1641340800000|2022-01-05 00:00:00|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1641340810000|2022-01-05 00:00:10|328.94|326.14|329.53|326.73|329.53|326.73|328.94|326.14|0
1641340820000|2022-01-05 00:00:20|329.44|326.64|329.44|326.64|329.61|326.81|329.44|326.64|0
1641340830000|2022-01-05 00:00:30|329.53|326.73|329.61|326.81|329.61|326.81|329.53|326.73|0
1641340840000|2022-01-05 00:00:40|329.78|326.98|329.44|326.64|329.78|326.98|329.44|326.64|0
1641340850000|2022-01-05 00:00:50|329.28|326.48|329.28|326.48|329.28|326.48|329.28|326.48|0
1641340870000|2022-01-05 00:01:10|329.36|326.56|329.11|326.31|329.36|326.56|329.11|326.31|0
1641340880000|2022-01-05 00:01:20|328.94|326.14|328.61|325.81|328.94|326.14|328.61|325.81|0
1641340890000|2022-01-05 00:01:30|328.44|325.64|328.28|325.48|328.44|325.64|328.28|325.48|0
1641340900000|2022-01-05 00:01:40|328.44|325.64|328.78|325.98|328.78|325.98|328.44|325.64|0
1641340910000|2022-01-05 00:01:50|328.94|326.14|328.78|325.98|328.94|326.14|328.78|325.98|0
1641340920000|2022-01-05 00:02:00|328.61|325.81|328.78|325.98|328.78|325.98|328.61|325.81|0
1641340930000|2022-01-05 00:02:10|328.94|326.14|329.11|326.31|329.11|326.31|328.94|326.14|0
1641340940000|2022-01-05 00:02:20|329.2|326.4|329.61|326.81|329.61|326.81|329.2|326.4|0
1641340950000|2022-01-05 00:02:30|329.7|326.9|330.28|327.48|330.28|327.48|329.7|326.9|0
1641340960000|2022-01-05 00:02:40|330.11|327.31|330.28|327.48|330.28|327.48|330.11|327.31|0
1641340970000|2022-01-05 00:02:50|330.2|327.4|330.11|327.31|330.2|327.4|330.11|327.31|0
1641340980000|2022-01-05 00:03:00|330.2|327.4|330.44|327.64|330.44|327.64|330.2|327.4|0
1641340990000|2022-01-05 00:03:10|330.28|327.48|330.2|327.4|330.28|327.48|330.2|327.4|0
1641341000000|2022-01-05 00:03:20|330.11|327.31|330.11|327.31|330.2|327.4|330.11|327.31|0
1641341010000|2022-01-05 00:03:30|329.78|326.98|329.44|326.64|329.78|326.98|329.44|326.64|0
1641341020000|2022-01-05 00:03:40|329.61|326.81|329.78|326.98|329.78|326.98|329.61|326.81|0
1641341030000|2022-01-05 00:03:50|329.7|326.9|329.7|326.9|329.7|326.9|329.7|326.9|0
1641341040000|2022-01-05 00:04:00|329.78|326.98|329.94|327.14|329.94|327.14|329.78|326.98|0
1641341060000|2022-01-05 00:04:20|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1641341070000|2022-01-05 00:04:30|330.03|327.23|330.03|327.23|330.11|327.31|330.03|327.23|0
1641341080000|2022-01-05 00:04:40|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1641341090000|2022-01-05 00:04:50|329.94|327.14|329.77|326.97|329.94|327.14|329.77|326.97|0
1641341100000|2022-01-05 00:05:00|329.61|326.81|329.77|326.97|329.94|327.14|329.61|326.81|0
1641341110000|2022-01-05 00:05:10|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1641341120000|2022-01-05 00:05:20|329.69|326.89|329.77|326.97|329.77|326.97|329.69|326.89|0
1641341130000|2022-01-05 00:05:30|329.44|326.64|329.61|326.81|329.61|326.81|329.44|326.64|0
1641341140000|2022-01-05 00:05:40|329.44|326.64|329.61|326.81|329.61|326.81|329.44|326.64|0
1641341160000|2022-01-05 00:06:00|329.77|326.97|329.94|327.14|329.94|327.14|329.77|326.97|0
1641341170000|2022-01-05 00:06:10|330.11|327.31|330.11|327.31|330.27|327.47|330.11|327.31|0
1641341180000|2022-01-05 00:06:20|330.03|327.23|330.11|327.31|330.11|327.31|330.03|327.23|0
1641341190000|2022-01-05 00:06:30|329.94|327.14|330.19|327.39|330.19|327.39|329.94|327.14|0
1641341200000|2022-01-05 00:06:40|330.27|327.47|330.27|327.47|330.36|327.56|330.27|327.47|0
1641341220000|2022-01-05 00:07:00|330.36|327.56|330.61|327.81|330.61|327.81|330.36|327.56|0
1641341230000|2022-01-05 00:07:10|330.7|327.9|330.78|327.98|330.78|327.98|330.61|327.81|0
1641341240000|2022-01-05 00:07:20|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1641341250000|2022-01-05 00:07:30|330.44|327.64|330.61|327.81|330.7|327.9|330.44|327.64|0
1641341260000|2022-01-05 00:07:40|330.78|327.98|330.78|327.98|330.78|327.98|330.61|327.81|0
1641341270000|2022-01-05 00:07:50|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1641341280000|2022-01-05 00:08:00|330.78|327.98|330.78|327.98|330.78|327.98|330.78|327.98|0
1641341290000|2022-01-05 00:08:10|330.77|327.97|330.86|328.06|330.86|328.06|330.77|327.97|0
1641341300000|2022-01-05 00:08:20|330.77|327.97|330.61|327.81|330.77|327.97|330.61|327.81|0
1641341320000|2022-01-05 00:08:40|330.69|327.89|330.61|327.81|330.77|327.97|330.61|327.81|0
1641341330000|2022-01-05 00:08:50|330.44|327.64|330.27|327.47|330.44|327.64|330.27|327.47|0
1641341340000|2022-01-05 00:09:00|330.44|327.64|330.44|327.64|330.44|327.64|330.44|327.64|0
1641341350000|2022-01-05 00:09:10|330.27|327.47|330.27|327.47|330.27|327.47|330.27|327.47|0
1641341360000|2022-01-05 00:09:20|330.11|327.31|330.27|327.47|330.27|327.47|330.11|327.31|0
1641341390000|2022-01-05 00:09:50|330.11|327.31|330.11|327.31|330.11|327.31|329.94|327.14|0
1641341400000|2022-01-05 00:10:00|329.94|327.14|330.27|327.47|330.27|327.47|329.94|327.14|0
1641341410000|2022-01-05 00:10:10|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1641341420000|2022-01-05 00:10:20|330.27|327.47|330.27|327.47|330.27|327.47|330.27|327.47|0
1641341430000|2022-01-05 00:10:30|330.44|327.64|330.61|327.81|330.61|327.81|330.44|327.64|0
1641341440000|2022-01-05 00:10:40|330.44|327.64|330.27|327.47|330.44|327.64|330.27|327.47|0
1641341450000|2022-01-05 00:10:50|330.36|327.56|330.27|327.47|330.36|327.56|330.27|327.47|0
1641341460000|2022-01-05 00:11:00|330.36|327.56|330.27|327.47|330.36|327.56|330.27|327.47|0
1641341470000|2022-01-05 00:11:10|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1641341480000|2022-01-05 00:11:20|329.94|327.14|330.11|327.31|330.11|327.31|329.94|327.14|0
1641341500000|2022-01-05 00:11:40|330.27|327.47|330.11|327.31|330.27|327.47|330.11|327.31|0
1641341510000|2022-01-05 00:11:50|330.27|327.47|330.11|327.31|330.27|327.47|330.11|327.31|0
1641341520000|2022-01-05 00:12:00|329.94|327.14|330.11|327.31|330.11|327.31|329.94|327.14|0
1641341530000|2022-01-05 00:12:10|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1641341540000|2022-01-05 00:12:20|329.77|326.97|329.77|326.97|329.86|327.06|329.77|326.97|0
1641341550000|2022-01-05 00:12:30|329.86|327.06|329.94|327.14|329.94|327.14|329.86|327.06|0
1641341560000|2022-01-05 00:12:40|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1641341570000|2022-01-05 00:12:50|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1641341580000|2022-01-05 00:13:00|329.77|326.97|329.94|327.14|329.94|327.14|329.77|326.97|0
1641341590000|2022-01-05 00:13:10|329.86|327.06|329.77|326.97|329.86|327.06|329.77|326.97|0
1641341600000|2022-01-05 00:13:20|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1641341610000|2022-01-05 00:13:30|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1641341630000|2022-01-05 00:13:50|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1641341640000|2022-01-05 00:14:00|329.86|327.06|329.77|326.97|329.86|327.06|329.77|326.97|0
1641341650000|2022-01-05 00:14:10|329.69|326.89|329.6|326.8|329.69|326.89|329.6|326.8|0
1641341660000|2022-01-05 00:14:20|329.69|326.89|329.6|326.8|329.69|326.89|329.6|326.8|0
1641341670000|2022-01-05 00:14:30|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1641341680000|2022-01-05 00:14:40|329.52|326.72|329.6|326.8|329.6|326.8|329.44|326.64|0
1641341690000|2022-01-05 00:14:50|329.69|326.89|329.69|326.89|329.69|326.89|329.69|326.89|0
1641341700000|2022-01-05 00:15:00|329.77|326.97|329.6|326.8|329.77|326.97|329.6|326.8|0
1641341710000|2022-01-05 00:15:10|329.77|326.97|330.02|327.22|330.02|327.22|329.77|326.97|0
1641341720000|2022-01-05 00:15:20|329.94|327.14|330.1|327.3|330.1|327.3|329.94|327.14|0
1641341730000|2022-01-05 00:15:30|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1641341740000|2022-01-05 00:15:40|329.86|327.06|329.44|326.64|329.86|327.06|329.44|326.64|0
1641341750000|2022-01-05 00:15:50|329.6|326.8|329.52|326.72|329.6|326.8|329.52|326.72|0
1641341760000|2022-01-05 00:16:00|329.6|326.8|329.6|326.8|329.69|326.89|329.6|326.8|0
1641341770000|2022-01-05 00:16:10|329.69|326.89|329.69|326.89|329.69|326.89|329.69|326.89|0
1641341780000|2022-01-05 00:16:20|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1641341790000|2022-01-05 00:16:30|329.6|326.8|329.77|326.97|329.77|326.97|329.6|326.8|0
1641341810000|2022-01-05 00:16:50|329.94|327.14|329.86|327.06|329.94|327.14|329.77|326.97|0
1641341820000|2022-01-05 00:17:00|329.77|326.97|329.94|327.14|329.94|327.14|329.77|326.97|0
1641341830000|2022-01-05 00:17:10|329.86|327.06|329.86|327.06|329.86|327.06|329.86|327.06|0
1641341840000|2022-01-05 00:17:20|329.94|327.14|329.6|326.8|329.94|327.14|329.6|326.8|0
1641341850000|2022-01-05 00:17:30|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1641341860000|2022-01-05 00:17:40|329.6|326.8|329.69|326.89|329.77|326.97|329.6|326.8|0
1641341870000|2022-01-05 00:17:50|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1641341880000|2022-01-05 00:18:00|330.02|327.22|330.1|327.3|330.27|327.47|330.02|327.22|0
1641341890000|2022-01-05 00:18:10|330.27|327.47|330.27|327.47|330.27|327.47|330.27|327.47|0
1641341900000|2022-01-05 00:18:20|330.6|327.8|330.44|327.64|330.6|327.8|330.44|327.64|0
1641341910000|2022-01-05 00:18:30|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1641341920000|2022-01-05 00:18:40|330.44|327.64|330.44|327.64|330.52|327.72|330.44|327.64|0
1641341930000|2022-01-05 00:18:50|330.27|327.47|330.27|327.47|330.27|327.47|330.27|327.47|0
1641341940000|2022-01-05 00:19:00|330.44|327.64|330.6|327.8|330.6|327.8|330.44|327.64|0
1641341950000|2022-01-05 00:19:10|330.77|327.97|330.77|327.97|330.77|327.97|330.69|327.89|0
1641341960000|2022-01-05 00:19:20|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1641341980000|2022-01-05 00:19:40|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1641341990000|2022-01-05 00:19:50|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1641342000000|2022-01-05 00:20:00|330.77|327.97|330.94|328.14|331.1|328.3|330.77|327.97|0
1641342010000|2022-01-05 00:20:10|331.02|328.22|331.1|328.3|331.1|328.3|331.02|328.22|0
1641342020000|2022-01-05 00:20:20|330.94|328.14|330.77|327.97|330.94|328.14|330.77|327.97|0
1641342030000|2022-01-05 00:20:30|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1641342050000|2022-01-05 00:20:50|330.44|327.64|330.44|327.64|330.44|327.64|330.44|327.64|0
1641342070000|2022-01-05 00:21:10|330.27|327.47|330.27|327.47|330.27|327.47|330.27|327.47|0
1641342090000|2022-01-05 00:21:30|330.1|327.3|330.19|327.39|330.27|327.47|330.1|327.3|0
1641342100000|2022-01-05 00:21:40|330.27|327.47|330.27|327.47|330.27|327.47|330.27|327.47|0
1641342110000|2022-01-05 00:21:50|330.19|327.39|330.19|327.39|330.27|327.47|330.1|327.3|0
1641342120000|2022-01-05 00:22:00|330.27|327.47|330.1|327.3|330.27|327.47|330.1|327.3|0
1641342130000|2022-01-05 00:22:10|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1641342140000|2022-01-05 00:22:20|329.86|327.06|329.86|327.06|329.86|327.06|329.86|327.06|0
1641342150000|2022-01-05 00:22:30|329.94|327.14|329.77|326.97|329.94|327.14|329.77|326.97|0
1641342170000|2022-01-05 00:22:50|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1641342180000|2022-01-05 00:23:00|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1641342200000|2022-01-05 00:23:20|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1641342210000|2022-01-05 00:23:30|329.85|327.05|329.85|327.05|329.85|327.05|329.85|327.05|0
1641342220000|2022-01-05 00:23:40|329.93|327.13|329.77|326.97|329.93|327.13|329.77|326.97|0
1641342230000|2022-01-05 00:23:50|329.85|327.05|329.77|326.97|329.85|327.05|329.77|326.97|0
1641342260000|2022-01-05 00:24:20|329.93|327.13|329.93|327.13|330.1|327.3|329.93|327.13|0
1641342270000|2022-01-05 00:24:30|329.85|327.05|329.77|326.97|329.93|327.13|329.77|326.97|0
1641342280000|2022-01-05 00:24:40|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1641342290000|2022-01-05 00:24:50|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1641342310000|2022-01-05 00:25:10|329.85|327.05|329.77|326.97|329.85|327.05|329.77|326.97|0
1641342320000|2022-01-05 00:25:20|329.85|327.05|329.93|327.13|329.93|327.13|329.85|327.05|0
1641342340000|2022-01-05 00:25:40|330.02|327.22|330.02|327.22|330.1|327.3|329.93|327.13|0
1641342350000|2022-01-05 00:25:50|330.1|327.3|330.1|327.3|330.1|327.3|330.02|327.22|0
1641342360000|2022-01-05 00:26:00|330.02|327.22|330.1|327.3|330.1|327.3|329.93|327.13|0
1641342370000|2022-01-05 00:26:10|330.02|327.22|330.1|327.3|330.1|327.3|330.02|327.22|0
1641342380000|2022-01-05 00:26:20|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1641342390000|2022-01-05 00:26:30|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1641342400000|2022-01-05 00:26:40|329.93|327.13|330.1|327.3|330.1|327.3|329.93|327.13|0
1641342430000|2022-01-05 00:27:10|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1641342450000|2022-01-05 00:27:30|330.02|327.22|330.02|327.22|330.02|327.22|329.93|327.13|0
1641342460000|2022-01-05 00:27:40|329.93|327.13|330.1|327.3|330.1|327.3|329.93|327.13|0
1641342470000|2022-01-05 00:27:50|330.19|327.39|330.1|327.3|330.19|327.39|330.1|327.3|0
1641342500000|2022-01-05 00:28:20|330.02|327.22|330.1|327.3|330.1|327.3|330.02|327.22|0
1641342530000|2022-01-05 00:28:50|330.27|327.47|330.27|327.47|330.27|327.47|330.27|327.47|0
1641342540000|2022-01-05 00:29:00|330.35|327.55|330.27|327.47|330.35|327.55|330.27|327.47|0
1641342570000|2022-01-05 00:29:30|330.1|327.3|330.27|327.47|330.27|327.47|330.1|327.3|0
1641342580000|2022-01-05 00:29:40|330.19|327.39|330.27|327.47|330.27|327.47|330.1|327.3|0
1641342590000|2022-01-05 00:29:50|330.19|327.39|330.19|327.39|330.19|327.39|330.1|327.3|0
1641342600000|2022-01-05 00:30:00|330.1|327.3|330.43|327.63|330.43|327.63|330.1|327.3|0
1641342610000|2022-01-05 00:30:10|330.27|327.47|330.35|327.55|330.43|327.63|330.27|327.47|0
1641342620000|2022-01-05 00:30:20|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1641342630000|2022-01-05 00:30:30|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1641342640000|2022-01-05 00:30:40|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1641342680000|2022-01-05 00:31:20|330.93|328.13|331.1|328.3|331.19|328.39|330.93|328.13|0
1641342690000|2022-01-05 00:31:30|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1641342700000|2022-01-05 00:31:40|331.02|328.22|331.1|328.3|331.1|328.3|331.02|328.22|0
1641342730000|2022-01-05 00:32:10|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1641342740000|2022-01-05 00:32:20|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1641342750000|2022-01-05 00:32:30|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1641342760000|2022-01-05 00:32:40|331.1|328.3|330.93|328.13|331.1|328.3|330.93|328.13|0
1641342770000|2022-01-05 00:32:50|330.77|327.97|330.6|327.8|330.77|327.97|330.6|327.8|0
1641342780000|2022-01-05 00:33:00|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1641342790000|2022-01-05 00:33:10|330.85|328.05|330.85|328.05|330.93|328.13|330.77|327.97|0
1641342800000|2022-01-05 00:33:20|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1641342820000|2022-01-05 00:33:40|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1641342840000|2022-01-05 00:34:00|330.69|327.89|330.52|327.72|330.69|327.89|330.52|327.72|0
1641342850000|2022-01-05 00:34:10|330.6|327.8|330.43|327.63|330.6|327.8|330.43|327.63|0
1641342860000|2022-01-05 00:34:20|330.52|327.72|330.43|327.63|330.52|327.72|330.43|327.63|0
1641342890000|2022-01-05 00:34:50|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1641342900000|2022-01-05 00:35:00|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1641342910000|2022-01-05 00:35:10|330.1|327.3|329.93|327.13|330.1|327.3|329.93|327.13|0
1641342930000|2022-01-05 00:35:30|330.1|327.3|330.1|327.3|330.1|327.3|330.02|327.22|0
1641342940000|2022-01-05 00:35:40|330.26|327.46|330.18|327.38|330.26|327.46|330.1|327.3|0
1641342950000|2022-01-05 00:35:50|330.1|327.3|330.1|327.3|330.26|327.46|330.1|327.3|0
1641342960000|2022-01-05 00:36:00|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1641342980000|2022-01-05 00:36:20|330.43|327.63|330.93|328.13|330.93|328.13|330.43|327.63|0
1641342990000|2022-01-05 00:36:30|331.02|328.22|331.1|328.3|331.1|328.3|331.02|328.22|0
1641343000000|2022-01-05 00:36:40|331.02|328.22|331.1|328.3|331.1|328.3|331.02|328.22|0
1641343010000|2022-01-05 00:36:50|331.27|328.47|331.27|328.47|331.27|328.47|331.27|328.47|0
1641343020000|2022-01-05 00:37:00|331.43|328.63|331.27|328.47|331.43|328.63|331.27|328.47|0
1641343030000|2022-01-05 00:37:10|331.43|328.63|331.27|328.47|331.43|328.63|331.27|328.47|0
1641343040000|2022-01-05 00:37:20|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1641343050000|2022-01-05 00:37:30|331.19|328.39|331.27|328.47|331.27|328.47|331.1|328.3|0
1641343060000|2022-01-05 00:37:40|331.43|328.63|331.43|328.63|331.43|328.63|331.43|328.63|0
1641343070000|2022-01-05 00:37:50|331.27|328.47|331.27|328.47|331.27|328.47|331.27|328.47|0
1641343080000|2022-01-05 00:38:00|331.43|328.63|331.27|328.47|331.43|328.63|331.27|328.47|0
1641343090000|2022-01-05 00:38:10|331.43|328.63|331.43|328.63|331.43|328.63|331.43|328.63|0
1641343100000|2022-01-05 00:38:20|331.27|328.47|331.27|328.47|331.27|328.47|331.27|328.47|0
1641343110000|2022-01-05 00:38:30|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1641343130000|2022-01-05 00:38:50|330.76|327.96|330.93|328.13|330.93|328.13|330.76|327.96|0
1641343150000|2022-01-05 00:39:10|330.85|328.05|330.76|327.96|330.85|328.05|330.76|327.96|0
1641343180000|2022-01-05 00:39:40|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1641343200000|2022-01-05 00:40:00|330.85|328.05|330.85|328.05|330.85|328.05|330.85|328.05|0
1641343210000|2022-01-05 00:40:10|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1641343220000|2022-01-05 00:40:20|330.85|328.05|330.76|327.96|330.85|328.05|330.76|327.96|0
1641343250000|2022-01-05 00:40:50|330.68|327.88|330.6|327.8|330.68|327.88|330.6|327.8|0
1641343270000|2022-01-05 00:41:10|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1641343280000|2022-01-05 00:41:20|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1641343290000|2022-01-05 00:41:30|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1641343320000|2022-01-05 00:42:00|330.6|327.8|330.76|327.96|330.76|327.96|330.6|327.8|0
1641343330000|2022-01-05 00:42:10|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1641343340000|2022-01-05 00:42:20|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1641343350000|2022-01-05 00:42:30|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1641343360000|2022-01-05 00:42:40|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1641343370000|2022-01-05 00:42:50|330.85|328.05|330.76|327.96|330.85|328.05|330.76|327.96|0
1641343380000|2022-01-05 00:43:00|330.93|328.13|331.1|328.3|331.1|328.3|330.93|328.13|0
1641343390000|2022-01-05 00:43:10|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1641343400000|2022-01-05 00:43:20|331.1|328.3|330.93|328.13|331.1|328.3|330.93|328.13|0
1641343410000|2022-01-05 00:43:30|330.85|328.05|330.93|328.13|330.93|328.13|330.85|328.05|0
1641343420000|2022-01-05 00:43:40|330.76|327.96|330.6|327.8|330.76|327.96|330.6|327.8|0
1641343430000|2022-01-05 00:43:50|330.68|327.88|330.76|327.96|330.76|327.96|330.68|327.88|0
1641343440000|2022-01-05 00:44:00|330.68|327.88|330.76|327.96|330.76|327.96|330.68|327.88|0
1641343460000|2022-01-05 00:44:20|330.93|328.13|330.76|327.96|330.93|328.13|330.76|327.96|0
1641343470000|2022-01-05 00:44:30|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1641343500000|2022-01-05 00:45:00|330.68|327.88|330.59|327.79|330.68|327.88|330.59|327.79|0
1641343510000|2022-01-05 00:45:10|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1641343520000|2022-01-05 00:45:20|330.59|327.79|330.76|327.96|330.76|327.96|330.59|327.79|0
1641343540000|2022-01-05 00:45:40|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1641343550000|2022-01-05 00:45:50|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1641343560000|2022-01-05 00:46:00|330.59|327.79|330.43|327.63|330.59|327.79|330.43|327.63|0
1641343570000|2022-01-05 00:46:10|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1641343580000|2022-01-05 00:46:20|330.26|327.46|330.26|327.46|330.35|327.55|330.26|327.46|0
1641343590000|2022-01-05 00:46:30|330.43|327.63|330.59|327.79|330.59|327.79|330.43|327.63|0
1641343600000|2022-01-05 00:46:40|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1641343610000|2022-01-05 00:46:50|330.68|327.88|330.59|327.79|330.68|327.88|330.59|327.79|0
1641343620000|2022-01-05 00:47:00|330.85|328.05|330.93|328.13|330.93|328.13|330.85|328.05|0
1641343630000|2022-01-05 00:47:10|330.76|327.96|330.93|328.13|330.93|328.13|330.76|327.96|0
1641343640000|2022-01-05 00:47:20|330.85|328.05|330.76|327.96|330.85|328.05|330.76|327.96|0
1641343650000|2022-01-05 00:47:30|330.85|328.05|330.76|327.96|330.85|328.05|330.76|327.96|0
1641343660000|2022-01-05 00:47:40|330.85|328.05|330.76|327.96|330.85|328.05|330.76|327.96|0
1641343670000|2022-01-05 00:47:50|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1641343680000|2022-01-05 00:48:00|330.85|328.05|330.76|327.96|330.93|328.13|330.76|327.96|0
1641343690000|2022-01-05 00:48:10|330.59|327.79|330.76|327.96|330.76|327.96|330.59|327.79|0
1641343710000|2022-01-05 00:48:30|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1641343720000|2022-01-05 00:48:40|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1641343760000|2022-01-05 00:49:20|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1641343770000|2022-01-05 00:49:30|330.76|327.96|330.59|327.79|330.76|327.96|330.59|327.79|0
1641343780000|2022-01-05 00:49:40|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1641343800000|2022-01-05 00:50:00|330.59|327.79|330.59|327.79|330.59|327.79|330.43|327.63|0
1641343810000|2022-01-05 00:50:10|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1641343820000|2022-01-05 00:50:20|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1641343830000|2022-01-05 00:50:30|330.35|327.55|330.35|327.55|330.35|327.55|330.26|327.46|0
1641343840000|2022-01-05 00:50:40|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1641343860000|2022-01-05 00:51:00|330.18|327.38|329.92|327.12|330.18|327.38|329.92|327.12|0
1641343880000|2022-01-05 00:51:20|329.76|326.96|329.76|326.96|329.76|326.96|329.76|326.96|0
1641343890000|2022-01-05 00:51:30|330.01|327.21|329.92|327.12|330.01|327.21|329.92|327.12|0
1641343900000|2022-01-05 00:51:40|329.84|327.04|329.92|327.12|329.92|327.12|329.84|327.04|0
1641343910000|2022-01-05 00:51:50|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1641343920000|2022-01-05 00:52:00|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1641343930000|2022-01-05 00:52:10|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1641343950000|2022-01-05 00:52:30|330.59|327.79|330.51|327.71|330.59|327.79|330.51|327.71|0
1641343960000|2022-01-05 00:52:40|330.59|327.79|330.42|327.62|330.59|327.79|330.42|327.62|0
1641343970000|2022-01-05 00:52:50|330.51|327.71|330.59|327.79|330.59|327.79|330.51|327.71|0
1641343990000|2022-01-05 00:53:10|330.42|327.62|330.51|327.71|330.51|327.71|330.42|327.62|0
1641344000000|2022-01-05 00:53:20|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1641344020000|2022-01-05 00:53:40|330.26|327.46|330.09|327.29|330.26|327.46|330.09|327.29|0
1641344030000|2022-01-05 00:53:50|330.26|327.46|330.09|327.29|330.26|327.46|330.09|327.29|0
1641344040000|2022-01-05 00:54:00|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1641344060000|2022-01-05 00:54:20|329.76|326.96|329.76|326.96|329.76|326.96|329.76|326.96|0
1641344070000|2022-01-05 00:54:30|329.92|327.12|329.84|327.04|329.92|327.12|329.76|326.96|0
1641344080000|2022-01-05 00:54:40|329.76|326.96|329.92|327.12|329.92|327.12|329.76|326.96|0
1641344090000|2022-01-05 00:54:50|330.09|327.29|329.92|327.12|330.09|327.29|329.92|327.12|0
1641344120000|2022-01-05 00:55:20|329.84|327.04|329.84|327.04|329.84|327.04|329.84|327.04|0
1641344130000|2022-01-05 00:55:30|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1641344140000|2022-01-05 00:55:40|329.76|326.96|329.76|326.96|329.76|326.96|329.76|326.96|0
1641344150000|2022-01-05 00:55:50|329.84|327.04|329.84|327.04|329.92|327.12|329.84|327.04|0
1641344160000|2022-01-05 00:56:00|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1641344170000|2022-01-05 00:56:10|329.76|326.96|329.92|327.12|329.92|327.12|329.76|326.96|0
1641344180000|2022-01-05 00:56:20|330.01|327.21|330.09|327.29|330.09|327.29|330.01|327.21|0
1641344190000|2022-01-05 00:56:30|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1641344200000|2022-01-05 00:56:40|329.76|326.96|329.92|327.12|329.92|327.12|329.76|326.96|0
1641344210000|2022-01-05 00:56:50|329.84|327.04|329.84|327.04|329.84|327.04|329.76|326.96|0
1641344220000|2022-01-05 00:57:00|329.76|326.96|329.76|326.96|329.76|326.96|329.76|326.96|0
1641344230000|2022-01-05 00:57:10|329.84|327.04|329.76|326.96|329.84|327.04|329.76|326.96|0
1641344240000|2022-01-05 00:57:20|329.84|327.04|329.84|327.04|329.84|327.04|329.76|326.96|0
1641344250000|2022-01-05 00:57:30|329.76|326.96|329.84|327.04|329.92|327.12|329.76|326.96|0
1641344260000|2022-01-05 00:57:40|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1641344270000|2022-01-05 00:57:50|330.01|327.21|329.92|327.12|330.01|327.21|329.92|327.12|0
1641344310000|2022-01-05 00:58:30|329.76|326.96|329.76|326.96|329.76|326.96|329.76|326.96|0
1641344330000|2022-01-05 00:58:50|329.84|327.04|329.84|327.04|329.84|327.04|329.84|327.04|0
1641344340000|2022-01-05 00:59:00|329.76|326.96|329.76|326.96|329.76|326.96|329.76|326.96|0
1641344360000|2022-01-05 00:59:20|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1641344370000|2022-01-05 00:59:30|329.76|326.96|329.76|326.96|329.76|326.96|329.76|326.96|0
1641344380000|2022-01-05 00:59:40|329.59|326.79|329.68|326.88|329.68|326.88|329.59|326.79|0
1641344390000|2022-01-05 00:59:50|329.59|326.79|329.76|326.96|329.76|326.96|329.59|326.79|0
1641344400000|2022-01-05 01:00:00|329.59|326.79|329.25|326.45|329.59|326.79|329.25|326.45|0
1641344420000|2022-01-05 01:00:20|329.42|326.62|329.25|326.45|329.42|326.62|329.25|326.45|0
1641344430000|2022-01-05 01:00:30|329.42|326.62|329.42|326.62|329.42|326.62|329.42|326.62|0
1641344460000|2022-01-05 01:01:00|329.59|326.79|329.59|326.79|329.75|326.95|329.59|326.79|0
1641344470000|2022-01-05 01:01:10|329.75|326.95|329.75|326.95|329.75|326.95|329.59|326.79|0
1641344480000|2022-01-05 01:01:20|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1641344520000|2022-01-05 01:02:00|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1641344530000|2022-01-05 01:02:10|329.92|327.12|329.75|326.95|329.92|327.12|329.75|326.95|0
1641344580000|2022-01-05 01:03:00|329.92|327.12|329.84|327.04|329.92|327.12|329.84|327.04|0
1641344590000|2022-01-05 01:03:10|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1641344630000|2022-01-05 01:03:50|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1641344640000|2022-01-05 01:04:00|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1641344660000|2022-01-05 01:04:20|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1641344670000|2022-01-05 01:04:30|329.75|326.95|329.75|326.95|329.75|326.95|329.67|326.87|0
1641344680000|2022-01-05 01:04:40|329.59|326.79|329.59|326.79|329.67|326.87|329.59|326.79|0
1641344700000|2022-01-05 01:05:00|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1641344720000|2022-01-05 01:05:20|329.59|326.79|329.59|326.79|329.67|326.87|329.59|326.79|0
1641344730000|2022-01-05 01:05:30|329.42|326.62|329.42|326.62|329.42|326.62|329.42|326.62|0
1641344740000|2022-01-05 01:05:40|329.51|326.71|329.59|326.79|329.59|326.79|329.51|326.71|0
1641344750000|2022-01-05 01:05:50|329.42|326.62|329.42|326.62|329.42|326.62|329.42|326.62|0
1641344760000|2022-01-05 01:06:00|329.25|326.45|329.25|326.45|329.25|326.45|329.25|326.45|0
1641344770000|2022-01-05 01:06:10|329.42|326.62|329.42|326.62|329.42|326.62|329.42|326.62|0
1641344780000|2022-01-05 01:06:20|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1641344800000|2022-01-05 01:06:40|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1641344810000|2022-01-05 01:06:50|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1641344820000|2022-01-05 01:07:00|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1641344830000|2022-01-05 01:07:10|329.59|326.79|329.75|326.95|329.75|326.95|329.59|326.79|0
1641344850000|2022-01-05 01:07:30|329.59|326.79|329.75|326.95|329.75|326.95|329.59|326.79|0
1641344880000|2022-01-05 01:08:00|329.92|327.12|330.09|327.29|330.09|327.29|329.92|327.12|0
1641344900000|2022-01-05 01:08:20|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1641344910000|2022-01-05 01:08:30|330.09|327.29|329.92|327.12|330.09|327.29|329.92|327.12|0
1641344920000|2022-01-05 01:08:40|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1641344950000|2022-01-05 01:09:10|329.92|327.12|330.01|327.21|330.01|327.21|329.92|327.12|0
1641344960000|2022-01-05 01:09:20|329.92|327.12|330.01|327.21|330.01|327.21|329.92|327.12|0
1641344970000|2022-01-05 01:09:30|329.92|327.12|329.92|327.12|330.01|327.21|329.92|327.12|0
1641344980000|2022-01-05 01:09:40|330.01|327.21|329.92|327.12|330.01|327.21|329.92|327.12|0
1641344990000|2022-01-05 01:09:50|330|327.2|330.08|327.28|330.09|327.29|330|327.2|0
1641345000000|2022-01-05 01:10:00|330.25|327.45|330.25|327.45|330.25|327.45|330.25|327.45|0
1641345010000|2022-01-05 01:10:10|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1641345020000|2022-01-05 01:10:20|330.34|327.54|330.34|327.54|330.42|327.62|330.34|327.54|0
1641345030000|2022-01-05 01:10:30|330.42|327.62|330.51|327.71|330.51|327.71|330.42|327.62|0
1641345040000|2022-01-05 01:10:40|330.42|327.62|330.42|327.62|330.59|327.79|330.42|327.62|0
1641345060000|2022-01-05 01:11:00|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1641345070000|2022-01-05 01:11:10|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1641345080000|2022-01-05 01:11:20|330.51|327.71|330.42|327.62|330.51|327.71|330.42|327.62|0
1641345090000|2022-01-05 01:11:30|330.51|327.71|330.42|327.62|330.51|327.71|330.42|327.62|0
1641345110000|2022-01-05 01:11:50|330.25|327.45|330.08|327.28|330.25|327.45|330.08|327.28|0
1641345120000|2022-01-05 01:12:00|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1641345150000|2022-01-05 01:12:30|330|327.2|329.92|327.12|330|327.2|329.92|327.12|0
1641345160000|2022-01-05 01:12:40|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1641345170000|2022-01-05 01:12:50|329.58|326.78|329.58|326.78|329.58|326.78|329.58|326.78|0
1641345200000|2022-01-05 01:13:20|329.42|326.62|328.92|326.12|329.42|326.62|328.92|326.12|0
1641345210000|2022-01-05 01:13:30|328.75|325.95|328.92|326.12|328.92|326.12|328.75|325.95|0
1641345230000|2022-01-05 01:13:50|329.08|326.28|328.92|326.12|329.08|326.28|328.92|326.12|0
1641345240000|2022-01-05 01:14:00|328.75|325.95|328.75|325.95|328.75|325.95|328.75|325.95|0
1641345250000|2022-01-05 01:14:10|328.92|326.12|328.92|326.12|328.92|326.12|328.75|325.95|0
1641345260000|2022-01-05 01:14:20|328.75|325.95|328.75|325.95|328.75|325.95|328.75|325.95|0
1641345300000|2022-01-05 01:15:00|328.58|325.78|328.58|325.78|328.58|325.78|328.58|325.78|0
1641345310000|2022-01-05 01:15:10|328.75|325.95|328.67|325.87|328.75|325.95|328.67|325.87|0
1641345320000|2022-01-05 01:15:20|328.75|325.95|328.75|325.95|328.75|325.95|328.75|325.95|0
1641345330000|2022-01-05 01:15:30|328.58|325.78|328.42|325.62|328.58|325.78|328.42|325.62|0
1641345340000|2022-01-05 01:15:40|328.25|325.45|327.75|324.95|328.25|325.45|327.75|324.95|0
1641345350000|2022-01-05 01:15:50|327.25|324.45|326.92|324.12|327.25|324.45|326.92|324.12|0
1641345360000|2022-01-05 01:16:00|327.09|324.29|327.09|324.29|327.09|324.29|327.09|324.29|0
1641345370000|2022-01-05 01:16:10|327.25|324.45|327.25|324.45|327.25|324.45|327.25|324.45|0
1641345380000|2022-01-05 01:16:20|327.59|324.79|327.42|324.62|327.92|325.12|327.42|324.62|0
1641345390000|2022-01-05 01:16:30|327.25|324.45|327.42|324.62|327.42|324.62|327.25|324.45|0
1641345400000|2022-01-05 01:16:40|327.25|324.45|327.42|324.62|327.42|324.62|327.25|324.45|0
1641345420000|2022-01-05 01:17:00|327.59|324.79|327.59|324.79|327.59|324.79|327.59|324.79|0
1641345430000|2022-01-05 01:17:10|327.42|324.62|327.42|324.62|327.42|324.62|327.42|324.62|0
1641345450000|2022-01-05 01:17:30|327.59|324.79|327.59|324.79|327.59|324.79|327.59|324.79|0
1641345460000|2022-01-05 01:17:40|327.75|324.95|327.75|324.95|327.75|324.95|327.75|324.95|0
1641345470000|2022-01-05 01:17:50|327.59|324.79|327.42|324.62|327.59|324.79|327.42|324.62|0
1641345480000|2022-01-05 01:18:00|327.51|324.71|327.51|324.71|327.51|324.71|327.51|324.71|0
1641345490000|2022-01-05 01:18:10|327.42|324.62|327.51|324.71|327.51|324.71|327.42|324.62|0
1641345500000|2022-01-05 01:18:20|327.58|324.78|327.58|324.78|327.58|324.78|327.58|324.78|0
1641345510000|2022-01-05 01:18:30|327.67|324.87|327.58|324.78|327.67|324.87|327.58|324.78|0
1641345520000|2022-01-05 01:18:40|327.67|324.87|327.75|324.95|327.75|324.95|327.67|324.87|0
1641345530000|2022-01-05 01:18:50|327.67|324.87|327.67|324.87|327.67|324.87|327.58|324.78|0
1641345540000|2022-01-05 01:19:00|327.58|324.78|327.42|324.62|327.58|324.78|327.42|324.62|0
1641345550000|2022-01-05 01:19:10|327.58|324.78|327.58|324.78|327.58|324.78|327.58|324.78|0
1641345560000|2022-01-05 01:19:20|327.75|324.95|327.75|324.95|327.75|324.95|327.67|324.87|0
1641345570000|2022-01-05 01:19:30|327.58|324.78|327.58|324.78|327.75|324.95|327.58|324.78|0
1641345580000|2022-01-05 01:19:40|327.42|324.62|327.42|324.62|327.42|324.62|327.42|324.62|0
1641345590000|2022-01-05 01:19:50|327.58|324.78|327.58|324.78|327.58|324.78|327.58|324.78|0
1641345600000|2022-01-05 01:20:00|327.42|324.62|327.58|324.78|327.58|324.78|327.42|324.62|0
1641345610000|2022-01-05 01:20:10|327.75|324.95|327.75|324.95|327.75|324.95|327.75|324.95|0
1641345630000|2022-01-05 01:20:30|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1641345640000|2022-01-05 01:20:40|328|325.2|328|325.2|328|325.2|327.92|325.12|0
1641345650000|2022-01-05 01:20:50|328.08|325.28|328.17|325.37|328.25|325.45|328.08|325.28|0
1641345660000|2022-01-05 01:21:00|328.25|325.45|328.41|325.61|328.42|325.62|328.25|325.45|0
1641345670000|2022-01-05 01:21:10|328.34|325.54|328.08|325.28|328.34|325.54|328.08|325.28|0
1641345690000|2022-01-05 01:21:30|328.25|325.45|328.17|325.37|328.25|325.45|328.17|325.37|0
1641345700000|2022-01-05 01:21:40|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1641345710000|2022-01-05 01:21:50|328.25|325.45|328.25|325.45|328.25|325.45|328.25|325.45|0
1641345720000|2022-01-05 01:22:00|328.33|325.53|328.25|325.45|328.33|325.53|328.25|325.45|0
1641345730000|2022-01-05 01:22:10|328.17|325.37|327.92|325.12|328.17|325.37|327.92|325.12|0
1641345740000|2022-01-05 01:22:20|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1641345750000|2022-01-05 01:22:30|328|325.2|327.92|325.12|328|325.2|327.92|325.12|0
1641345760000|2022-01-05 01:22:40|328|325.2|328.08|325.28|328.08|325.28|327.92|325.12|0
1641345770000|2022-01-05 01:22:50|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1641345780000|2022-01-05 01:23:00|327.75|324.95|327.75|324.95|327.75|324.95|327.75|324.95|0
1641345810000|2022-01-05 01:23:30|327.67|324.87|327.67|324.87|327.75|324.95|327.67|324.87|0
1641345820000|2022-01-05 01:23:40|327.75|324.95|327.75|324.95|327.75|324.95|327.75|324.95|0
1641345830000|2022-01-05 01:23:50|327.84|325.04|327.75|324.95|327.84|325.04|327.75|324.95|0
1641345840000|2022-01-05 01:24:00|327.67|324.87|327.67|324.87|327.67|324.87|327.67|324.87|0
1641345850000|2022-01-05 01:24:10|327.75|324.95|327.67|324.87|327.75|324.95|327.67|324.87|0
1641345860000|2022-01-05 01:24:20|327.58|324.78|327.75|324.95|327.75|324.95|327.58|324.78|0
1641345870000|2022-01-05 01:24:30|327.91|325.11|327.84|325.04|327.91|325.11|327.84|325.04|0
1641345880000|2022-01-05 01:24:40|327.91|325.11|327.91|325.11|327.91|325.11|327.91|325.11|0
1641345920000|2022-01-05 01:25:20|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1641345930000|2022-01-05 01:25:30|328.25|325.45|328.25|325.45|328.25|325.45|328.25|325.45|0
1641345940000|2022-01-05 01:25:40|328.08|325.28|328.25|325.45|328.25|325.45|328.08|325.28|0
1641345950000|2022-01-05 01:25:50|328.17|325.37|328.25|325.45|328.25|325.45|328.08|325.28|0
1641345960000|2022-01-05 01:26:00|328.17|325.37|328.08|325.28|328.25|325.45|328.08|325.28|0
1641345970000|2022-01-05 01:26:10|328.25|325.45|328.41|325.61|328.41|325.61|328.25|325.45|0
1641345980000|2022-01-05 01:26:20|328.58|325.78|328.75|325.95|328.75|325.95|328.58|325.78|0
1641345990000|2022-01-05 01:26:30|328.58|325.78|328.67|325.87|328.75|325.95|328.58|325.78|0
1641346000000|2022-01-05 01:26:40|328.75|325.95|328.75|325.95|328.75|325.95|328.58|325.78|0
1641346010000|2022-01-05 01:26:50|328.58|325.78|328.75|325.95|328.75|325.95|328.58|325.78|0
1641346030000|2022-01-05 01:27:10|328.58|325.78|328.75|325.95|328.75|325.95|328.58|325.78|0
1641346040000|2022-01-05 01:27:20|328.58|325.78|328.75|325.95|328.75|325.95|328.58|325.78|0
1641346060000|2022-01-05 01:27:40|328.58|325.78|328.58|325.78|328.58|325.78|328.58|325.78|0
1641346080000|2022-01-05 01:28:00|328.41|325.61|328.41|325.61|328.41|325.61|328.41|325.61|0
1641346090000|2022-01-05 01:28:10|328.5|325.7|328.58|325.78|328.58|325.78|328.5|325.7|0
1641346100000|2022-01-05 01:28:20|328.75|325.95|328.75|325.95|328.75|325.95|328.75|325.95|0
1641346110000|2022-01-05 01:28:30|328.83|326.03|328.83|326.03|328.83|326.03|328.83|326.03|0
1641346120000|2022-01-05 01:28:40|328.91|326.11|328.91|326.11|328.91|326.11|328.91|326.11|0
1641346130000|2022-01-05 01:28:50|328.83|326.03|328.83|326.03|328.83|326.03|328.83|326.03|0
1641346140000|2022-01-05 01:29:00|328.74|325.94|328.74|325.94|328.91|326.11|328.74|325.94|0
1641346150000|2022-01-05 01:29:10|328.91|326.11|328.74|325.94|328.91|326.11|328.74|325.94|0
1641346160000|2022-01-05 01:29:20|328.83|326.03|328.74|325.94|328.91|326.11|328.74|325.94|0
1641346170000|2022-01-05 01:29:30|328.83|326.03|328.83|326.03|328.91|326.11|328.83|326.03|0
1641346180000|2022-01-05 01:29:40|328.74|325.94|328.91|326.11|328.91|326.11|328.74|325.94|0
1641346200000|2022-01-05 01:30:00|329.08|326.28|329.74|326.94|329.91|327.11|329.08|326.28|0
1641346220000|2022-01-05 01:30:20|329.66|326.86|329.58|326.78|329.74|326.94|329.58|326.78|0
1641346240000|2022-01-05 01:30:40|329.66|326.86|329.58|326.78|329.66|326.86|329.58|326.78|0
1641346250000|2022-01-05 01:30:50|329.74|326.94|329.66|326.86|329.74|326.94|329.58|326.78|0
1641346260000|2022-01-05 01:31:00|329.74|326.94|329.74|326.94|329.74|326.94|329.66|326.86|0
1641346270000|2022-01-05 01:31:10|329.91|327.11|330.41|327.61|330.41|327.61|329.91|327.11|0
1641346280000|2022-01-05 01:31:20|330.5|327.7|330.91|328.11|330.91|328.11|330.5|327.7|0
1641346290000|2022-01-05 01:31:30|330.74|327.94|331.75|328.95|331.75|328.95|330.74|327.94|0
1641346300000|2022-01-05 01:31:40|331.58|328.78|331.33|328.53|331.58|328.78|331.33|328.53|0
1641346310000|2022-01-05 01:31:50|331.25|328.45|331.58|328.78|331.58|328.78|331.25|328.45|0
1641346320000|2022-01-05 01:32:00|331.75|328.95|331.58|328.78|331.75|328.95|331.58|328.78|0
1641346330000|2022-01-05 01:32:10|331.41|328.61|331.25|328.45|331.41|328.61|331.25|328.45|0
1641346340000|2022-01-05 01:32:20|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1641346360000|2022-01-05 01:32:40|331.25|328.45|331.25|328.45|331.25|328.45|331.08|328.28|0
1641346370000|2022-01-05 01:32:50|331.41|328.61|331.25|328.45|331.41|328.61|331.25|328.45|0
1641346380000|2022-01-05 01:33:00|331.08|328.28|330.91|328.11|331.08|328.28|330.91|328.11|0
1641346390000|2022-01-05 01:33:10|331.08|328.28|330.58|327.78|331.08|328.28|330.58|327.78|0
1641346400000|2022-01-05 01:33:20|330.74|327.94|330.91|328.11|330.91|328.11|330.74|327.94|0
1641346410000|2022-01-05 01:33:30|330.74|327.94|330.74|327.94|330.74|327.94|330.66|327.86|0
1641346420000|2022-01-05 01:33:40|330.66|327.86|330.83|328.03|330.83|328.03|330.58|327.78|0
1641346430000|2022-01-05 01:33:50|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1641346440000|2022-01-05 01:34:00|330.91|328.11|330.91|328.11|331.08|328.28|330.91|328.11|0
1641346470000|2022-01-05 01:34:30|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1641346480000|2022-01-05 01:34:40|331|328.2|331.08|328.28|331.08|328.28|331|328.2|0
1641346490000|2022-01-05 01:34:50|331.25|328.45|331.25|328.45|331.25|328.45|331.16|328.36|0
1641346500000|2022-01-05 01:35:00|331.08|328.28|331.24|328.44|331.24|328.44|331.08|328.28|0
1641346510000|2022-01-05 01:35:10|331.41|328.61|331.41|328.61|331.58|328.78|331.41|328.61|0
1641346520000|2022-01-05 01:35:20|331.75|328.95|331.75|328.95|331.91|329.11|331.75|328.95|0
1641346530000|2022-01-05 01:35:30|331.83|329.03|331.75|328.95|331.91|329.11|331.75|328.95|0
1641346540000|2022-01-05 01:35:40|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1641346550000|2022-01-05 01:35:50|331.83|329.03|331.75|328.95|331.91|329.11|331.75|328.95|0
1641346560000|2022-01-05 01:36:00|331.91|329.11|332.08|329.28|332.42|329.62|331.91|329.11|0
1641346570000|2022-01-05 01:36:10|331.91|329.11|331.41|328.61|331.91|329.11|331.41|328.61|0
1641346580000|2022-01-05 01:36:20|331.24|328.44|330.91|328.11|331.24|328.44|330.91|328.11|0
1641346590000|2022-01-05 01:36:30|331.08|328.28|330.91|328.11|331.08|328.28|330.91|328.11|0
1641346600000|2022-01-05 01:36:40|330.74|327.94|330.91|328.11|330.91|328.11|330.74|327.94|0
1641346610000|2022-01-05 01:36:50|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1641346620000|2022-01-05 01:37:00|331.24|328.44|331.58|328.78|331.58|328.78|331.24|328.44|0
1641346630000|2022-01-05 01:37:10|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1641346640000|2022-01-05 01:37:20|331.58|328.78|331.58|328.78|331.58|328.78|331.58|328.78|0
1641346650000|2022-01-05 01:37:30|331.5|328.7|331.5|328.7|331.5|328.7|331.5|328.7|0
1641346660000|2022-01-05 01:37:40|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1641346670000|2022-01-05 01:37:50|331.58|328.78|331.5|328.7|331.58|328.78|331.41|328.61|0
1641346680000|2022-01-05 01:38:00|331.41|328.61|331.75|328.95|331.75|328.95|331.41|328.61|0
1641346690000|2022-01-05 01:38:10|331.91|329.11|332.08|329.28|332.08|329.28|331.91|329.11|0
1641346700000|2022-01-05 01:38:20|331.91|329.11|332.08|329.28|332.25|329.45|331.91|329.11|0
1641346710000|2022-01-05 01:38:30|331.91|329.11|331.91|329.11|332.08|329.28|331.91|329.11|0
1641346730000|2022-01-05 01:38:50|331.75|328.95|331.58|328.78|331.75|328.95|331.58|328.78|0
1641346740000|2022-01-05 01:39:00|332|329.2|332|329.2|332|329.2|332|329.2|0
1641346750000|2022-01-05 01:39:10|332.08|329.28|332.08|329.28|332.08|329.28|331.91|329.11|0
1641346760000|2022-01-05 01:39:20|331.91|329.11|331.83|329.03|331.91|329.11|331.83|329.03|0
1641346770000|2022-01-05 01:39:30|331.75|328.95|331.75|328.95|331.75|328.95|331.75|328.95|0
1641346780000|2022-01-05 01:39:40|331.91|329.11|331.75|328.95|331.91|329.11|331.75|328.95|0
1641346790000|2022-01-05 01:39:50|331.74|328.94|331.74|328.94|331.91|329.11|331.74|328.94|0
1641346800000|2022-01-05 01:40:00|331.91|329.11|332.08|329.28|332.25|329.45|331.91|329.11|0
1641346810000|2022-01-05 01:40:10|332.17|329.37|332.25|329.45|332.25|329.45|332.17|329.37|0
1641346820000|2022-01-05 01:40:20|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1641346830000|2022-01-05 01:40:30|332.25|329.45|332.08|329.28|332.25|329.45|332.08|329.28|0
1641346840000|2022-01-05 01:40:40|332.17|329.37|332.25|329.45|332.25|329.45|332.17|329.37|0
1641346850000|2022-01-05 01:40:50|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1641346860000|2022-01-05 01:41:00|332.58|329.78|332.75|329.95|332.75|329.95|332.58|329.78|0
1641346870000|2022-01-05 01:41:10|332.58|329.78|332.25|329.45|332.58|329.78|332.25|329.45|0
1641346880000|2022-01-05 01:41:20|332.08|329.28|332.25|329.45|332.25|329.45|332.08|329.28|0
1641346890000|2022-01-05 01:41:30|332.17|329.37|332.25|329.45|332.25|329.45|332.17|329.37|0
1641346900000|2022-01-05 01:41:40|332.08|329.28|332.08|329.28|332.25|329.45|332.08|329.28|0
1641346910000|2022-01-05 01:41:50|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1641346920000|2022-01-05 01:42:00|332.17|329.37|332.08|329.28|332.17|329.37|332.08|329.28|0
1641346930000|2022-01-05 01:42:10|332.25|329.45|331.91|329.11|332.25|329.45|331.91|329.11|0
1641346950000|2022-01-05 01:42:30|331.74|328.94|331.74|328.94|331.74|328.94|331.74|328.94|0
1641346960000|2022-01-05 01:42:40|331.58|328.78|331.58|328.78|331.58|328.78|331.58|328.78|0
1641346980000|2022-01-05 01:43:00|331.66|328.86|331.58|328.78|331.66|328.86|331.58|328.78|0
1641346990000|2022-01-05 01:43:10|331.74|328.94|331.74|328.94|331.74|328.94|331.74|328.94|0
1641347000000|2022-01-05 01:43:20|331.83|329.03|331.91|329.11|331.91|329.11|331.74|328.94|0
1641347040000|2022-01-05 01:44:00|332.08|329.28|332.08|329.28|332.25|329.45|332.08|329.28|0
1641347050000|2022-01-05 01:44:10|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1641347060000|2022-01-05 01:44:20|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1641347070000|2022-01-05 01:44:30|332.25|329.45|332.25|329.45|332.25|329.45|332.08|329.28|0
1641347080000|2022-01-05 01:44:40|332.08|329.28|332.08|329.28|332.08|329.28|332.08|329.28|0
1641347090000|2022-01-05 01:44:50|332.25|329.45|332.25|329.45|332.25|329.45|332.08|329.28|0
1641347100000|2022-01-05 01:45:00|332.16|329.36|332.25|329.45|332.41|329.61|332.16|329.36|0
1641347110000|2022-01-05 01:45:10|332.33|329.53|332.92|330.12|332.92|330.12|332.33|329.53|0
1641347120000|2022-01-05 01:45:20|332.83|330.03|332.75|329.95|332.92|330.12|332.75|329.95|0
1641347130000|2022-01-05 01:45:30|332.92|330.12|333.08|330.28|333.08|330.28|332.92|330.12|0
1641347140000|2022-01-05 01:45:40|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1641347150000|2022-01-05 01:45:50|333.17|330.37|332.92|330.12|333.17|330.37|332.75|329.95|0
1641347160000|2022-01-05 01:46:00|332.75|329.95|333.08|330.28|333.08|330.28|332.75|329.95|0
1641347170000|2022-01-05 01:46:10|332.92|330.12|332.92|330.12|332.92|330.12|332.92|330.12|0
1641347180000|2022-01-05 01:46:20|333.08|330.28|332.83|330.03|333.08|330.28|332.83|330.03|0
1641347190000|2022-01-05 01:46:30|332.92|330.12|332.92|330.12|333.08|330.28|332.92|330.12|0
1641347200000|2022-01-05 01:46:40|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1641347210000|2022-01-05 01:46:50|332.83|330.03|333.08|330.28|333.08|330.28|332.83|330.03|0
1641347220000|2022-01-05 01:47:00|332.91|330.11|333.08|330.28|333.08|330.28|332.91|330.11|0
1641347230000|2022-01-05 01:47:10|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1641347240000|2022-01-05 01:47:20|333.08|330.28|333.25|330.45|333.25|330.45|333.08|330.28|0
1641347250000|2022-01-05 01:47:30|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1641347270000|2022-01-05 01:47:50|333.25|330.45|333.08|330.28|333.25|330.45|333.08|330.28|0
1641347280000|2022-01-05 01:48:00|333.25|330.45|333.17|330.37|333.25|330.45|333.08|330.28|0
1641347290000|2022-01-05 01:48:10|333.08|330.28|333.25|330.45|333.25|330.45|333.08|330.28|0
1641347310000|2022-01-05 01:48:30|333.42|330.62|333.59|330.79|333.59|330.79|333.42|330.62|0
1641347320000|2022-01-05 01:48:40|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1641347340000|2022-01-05 01:49:00|333.92|331.12|334.09|331.29|334.43|331.63|333.92|331.12|0
1641347350000|2022-01-05 01:49:10|333.92|331.12|333.42|330.62|333.92|331.12|333.42|330.62|0
1641347360000|2022-01-05 01:49:20|333.59|330.79|333.42|330.62|333.59|330.79|333.42|330.62|0
1641347370000|2022-01-05 01:49:30|333.58|330.78|333.75|330.95|333.75|330.95|333.58|330.78|0
1641347390000|2022-01-05 01:49:50|333.67|330.87|333.58|330.78|333.67|330.87|333.58|330.78|0
1641347400000|2022-01-05 01:50:00|333.75|330.95|333.58|330.78|333.75|330.95|333.58|330.78|0
1641347410000|2022-01-05 01:50:10|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1641347420000|2022-01-05 01:50:20|333.08|330.28|332.91|330.11|333.08|330.28|332.91|330.11|0
1641347430000|2022-01-05 01:50:30|333.08|330.28|332.91|330.11|333.08|330.28|332.91|330.11|0
1641347440000|2022-01-05 01:50:40|332.75|329.95|332.83|330.03|332.83|330.03|332.75|329.95|0
1641347450000|2022-01-05 01:50:50|332.91|330.11|332.91|330.11|333|330.2|332.91|330.11|0
1641347460000|2022-01-05 01:51:00|333.08|330.28|333.08|330.28|333.08|330.28|333.08|330.28|0
1641347470000|2022-01-05 01:51:10|332.91|330.11|333.08|330.28|333.08|330.28|332.91|330.11|0
1641347490000|2022-01-05 01:51:30|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1641347500000|2022-01-05 01:51:40|333.17|330.37|333.08|330.28|333.17|330.37|333.08|330.28|0
1641347520000|2022-01-05 01:52:00|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1641347530000|2022-01-05 01:52:10|332.75|329.95|332.91|330.11|332.91|330.11|332.75|329.95|0
1641347540000|2022-01-05 01:52:20|332.75|329.95|332.91|330.11|332.91|330.11|332.75|329.95|0
1641347550000|2022-01-05 01:52:30|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1641347560000|2022-01-05 01:52:40|332.91|330.11|332.75|329.95|332.91|330.11|332.75|329.95|0
1641347570000|2022-01-05 01:52:50|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1641347580000|2022-01-05 01:53:00|332.75|329.95|332.75|329.95|333|330.2|332.75|329.95|0
1641347590000|2022-01-05 01:53:10|332.83|330.03|332.74|329.94|332.83|330.03|332.74|329.94|0
1641347600000|2022-01-05 01:53:20|332.83|330.03|332.74|329.94|332.83|330.03|332.74|329.94|0
1641347620000|2022-01-05 01:53:40|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1641347630000|2022-01-05 01:53:50|332.83|330.03|332.91|330.11|332.91|330.11|332.83|330.03|0
1641347640000|2022-01-05 01:54:00|332.83|330.03|332.74|329.94|332.91|330.11|332.74|329.94|0
1641347650000|2022-01-05 01:54:10|332.58|329.78|332.41|329.61|332.58|329.78|332.41|329.61|0
1641347660000|2022-01-05 01:54:20|332.58|329.78|332.58|329.78|332.58|329.78|332.41|329.61|0
1641347670000|2022-01-05 01:54:30|332.74|329.94|332.74|329.94|332.74|329.94|332.74|329.94|0
1641347680000|2022-01-05 01:54:40|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1641347690000|2022-01-05 01:54:50|332.74|329.94|332.83|330.03|332.91|330.11|332.74|329.94|0
1641347700000|2022-01-05 01:55:00|332.91|330.11|332.74|329.94|332.91|330.11|332.74|329.94|0
1641347710000|2022-01-05 01:55:10|332.58|329.78|332.74|329.94|332.74|329.94|332.58|329.78|0
1641347720000|2022-01-05 01:55:20|332.66|329.86|332.74|329.94|332.74|329.94|332.66|329.86|0
1641347730000|2022-01-05 01:55:30|332.83|330.03|332.83|330.03|332.83|330.03|332.83|330.03|0
1641347740000|2022-01-05 01:55:40|332.74|329.94|332.91|330.11|332.91|330.11|332.74|329.94|0
1641347750000|2022-01-05 01:55:50|332.74|329.94|332.83|330.03|332.91|330.11|332.74|329.94|0
1641347760000|2022-01-05 01:56:00|332.74|329.94|332.91|330.11|333.08|330.28|332.74|329.94|0
1641347770000|2022-01-05 01:56:10|333|330.2|332.74|329.94|333|330.2|332.74|329.94|0
1641347780000|2022-01-05 01:56:20|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1641347790000|2022-01-05 01:56:30|332.74|329.94|332.74|329.94|332.74|329.94|332.74|329.94|0
1641347800000|2022-01-05 01:56:40|332.83|330.03|332.74|329.94|332.83|330.03|332.74|329.94|0
1641347810000|2022-01-05 01:56:50|332.83|330.03|332.83|330.03|332.83|330.03|332.83|330.03|0
1641347820000|2022-01-05 01:57:00|332.91|330.11|332.74|329.94|332.91|330.11|332.74|329.94|0
1641347830000|2022-01-05 01:57:10|332.58|329.78|332.74|329.94|332.74|329.94|332.58|329.78|0
1641347850000|2022-01-05 01:57:30|332.66|329.86|332.66|329.86|332.66|329.86|332.66|329.86|0
1641347860000|2022-01-05 01:57:40|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1641347870000|2022-01-05 01:57:50|332.74|329.94|332.66|329.86|332.74|329.94|332.66|329.86|0
1641347880000|2022-01-05 01:58:00|332.74|329.94|332.58|329.78|332.74|329.94|332.58|329.78|0
1641347890000|2022-01-05 01:58:10|332.74|329.94|332.58|329.78|332.74|329.94|332.58|329.78|0
1641347900000|2022-01-05 01:58:20|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1641347910000|2022-01-05 01:58:30|332.5|329.7|332.58|329.78|332.58|329.78|332.5|329.7|0
1641347940000|2022-01-05 01:59:00|332.74|329.94|332.74|329.94|332.74|329.94|332.74|329.94|0
1641347970000|2022-01-05 01:59:30|332.83|330.03|332.91|330.11|332.91|330.11|332.83|330.03|0
1641347990000|2022-01-05 01:59:50|333.08|330.28|332.91|330.11|333.08|330.28|332.91|330.11|0
1641348010000|2022-01-05 02:00:10|332.74|329.94|332.57|329.77|332.74|329.94|332.57|329.77|0
1641348020000|2022-01-05 02:00:20|332.41|329.61|332.41|329.61|332.49|329.69|332.41|329.61|0
1641348050000|2022-01-05 02:00:50|332.57|329.77|332.41|329.61|332.57|329.77|332.41|329.61|0
1641348060000|2022-01-05 02:01:00|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1641348070000|2022-01-05 02:01:10|332.16|329.36|332.24|329.44|332.24|329.44|332.16|329.36|0
1641348080000|2022-01-05 02:01:20|332.33|329.53|332.24|329.44|332.33|329.53|332.24|329.44|0
1641348100000|2022-01-05 02:01:40|332.41|329.61|332.24|329.44|332.41|329.61|332.24|329.44|0
1641348120000|2022-01-05 02:02:00|332.16|329.36|331.9|329.1|332.16|329.36|331.9|329.1|0
1641348130000|2022-01-05 02:02:10|332.07|329.27|331.74|328.94|332.07|329.27|331.74|328.94|0
1641348140000|2022-01-05 02:02:20|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1641348150000|2022-01-05 02:02:30|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1641348160000|2022-01-05 02:02:40|332.24|329.44|332.07|329.27|332.24|329.44|332.07|329.27|0
1641348170000|2022-01-05 02:02:50|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1641348180000|2022-01-05 02:03:00|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1641348200000|2022-01-05 02:03:20|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1641348210000|2022-01-05 02:03:30|332.41|329.61|332.24|329.44|332.41|329.61|332.24|329.44|0
1641348240000|2022-01-05 02:04:00|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1641348260000|2022-01-05 02:04:20|332.49|329.69|332.57|329.77|332.57|329.77|332.41|329.61|0
1641348270000|2022-01-05 02:04:30|332.74|329.94|332.74|329.94|332.74|329.94|332.74|329.94|0
1641348280000|2022-01-05 02:04:40|332.83|330.03|332.74|329.94|332.83|330.03|332.74|329.94|0
1641348290000|2022-01-05 02:04:50|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1641348300000|2022-01-05 02:05:00|333.08|330.28|333.08|330.28|333.08|330.28|333.08|330.28|0
1641348320000|2022-01-05 02:05:20|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1641348330000|2022-01-05 02:05:30|333|330.2|332.74|329.94|333|330.2|332.74|329.94|0
1641348340000|2022-01-05 02:05:40|332.91|330.11|332.91|330.11|332.91|330.11|332.74|329.94|0
1641348350000|2022-01-05 02:05:50|333|330.2|333.08|330.28|333.08|330.28|332.91|330.11|0
1641348360000|2022-01-05 02:06:00|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1641348370000|2022-01-05 02:06:10|333.08|330.28|333.08|330.28|333.08|330.28|333.08|330.28|0
1641348390000|2022-01-05 02:06:30|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1641348400000|2022-01-05 02:06:40|333.16|330.36|333.24|330.44|333.24|330.44|333.16|330.36|0
1641348420000|2022-01-05 02:07:00|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1641348440000|2022-01-05 02:07:20|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1641348450000|2022-01-05 02:07:30|333.33|330.53|333.24|330.44|333.41|330.61|333.24|330.44|0
1641348470000|2022-01-05 02:07:50|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1641348480000|2022-01-05 02:08:00|333.58|330.78|333.41|330.61|333.58|330.78|333.41|330.61|0
1641348490000|2022-01-05 02:08:10|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1641348500000|2022-01-05 02:08:20|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1641348510000|2022-01-05 02:08:30|333.41|330.61|333.33|330.53|333.41|330.61|333.33|330.53|0
1641348520000|2022-01-05 02:08:40|333.41|330.61|333.24|330.44|333.41|330.61|333.24|330.44|0
1641348530000|2022-01-05 02:08:50|333.07|330.27|333.24|330.44|333.24|330.44|333.07|330.27|0
1641348560000|2022-01-05 02:09:20|333.16|330.36|333.24|330.44|333.24|330.44|333.07|330.27|0
1641348570000|2022-01-05 02:09:30|333.16|330.36|333.07|330.27|333.16|330.36|333.07|330.27|0
1641348600000|2022-01-05 02:10:00|332.74|329.94|332.74|329.94|332.74|329.94|332.74|329.94|0
1641348610000|2022-01-05 02:10:10|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1641348630000|2022-01-05 02:10:30|332.74|329.94|332.83|330.03|332.83|330.03|332.74|329.94|0
1641348640000|2022-01-05 02:10:40|332.74|329.94|332.74|329.94|332.74|329.94|332.74|329.94|0
1641348650000|2022-01-05 02:10:50|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1641348660000|2022-01-05 02:11:00|332.66|329.86|332.57|329.77|332.74|329.94|332.57|329.77|0
1641348670000|2022-01-05 02:11:10|332.49|329.69|332.4|329.6|332.57|329.77|332.4|329.6|0
1641348680000|2022-01-05 02:11:20|332.24|329.44|332.4|329.6|332.4|329.6|332.24|329.44|0
1641348700000|2022-01-05 02:11:40|332.32|329.52|332.24|329.44|332.32|329.52|332.24|329.44|0
1641348720000|2022-01-05 02:12:00|332.16|329.36|332.16|329.36|332.16|329.36|332.16|329.36|0
1641348730000|2022-01-05 02:12:10|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1641348750000|2022-01-05 02:12:30|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1641348770000|2022-01-05 02:12:50|332.4|329.6|331.99|329.19|332.4|329.6|331.9|329.1|0
1641348780000|2022-01-05 02:13:00|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1641348790000|2022-01-05 02:13:10|331.73|328.93|331.9|329.1|331.9|329.1|331.73|328.93|0
1641348800000|2022-01-05 02:13:20|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1641348810000|2022-01-05 02:13:30|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1641348820000|2022-01-05 02:13:40|331.99|329.19|331.99|329.19|331.99|329.19|331.99|329.19|0
1641348830000|2022-01-05 02:13:50|332.07|329.27|332.07|329.27|332.07|329.27|331.9|329.1|0
1641348840000|2022-01-05 02:14:00|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1641348850000|2022-01-05 02:14:10|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1641348860000|2022-01-05 02:14:20|332.15|329.35|332.15|329.35|332.23|329.43|332.15|329.35|0
1641348870000|2022-01-05 02:14:30|332.23|329.43|332.23|329.43|332.23|329.43|332.15|329.35|0
1641348880000|2022-01-05 02:14:40|332.07|329.27|332.15|329.35|332.23|329.43|332.07|329.27|0
1641348890000|2022-01-05 02:14:50|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1641348910000|2022-01-05 02:15:10|332.15|329.35|331.73|328.93|332.15|329.35|331.73|328.93|0
1641348920000|2022-01-05 02:15:20|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1641348930000|2022-01-05 02:15:30|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1641348940000|2022-01-05 02:15:40|331.65|328.85|331.56|328.76|331.65|328.85|331.56|328.76|0
1641348950000|2022-01-05 02:15:50|331.48|328.68|331.56|328.76|331.56|328.76|331.48|328.68|0
1641348960000|2022-01-05 02:16:00|331.73|328.93|331.56|328.76|331.73|328.93|331.56|328.76|0
1641348980000|2022-01-05 02:16:20|331.48|328.68|331.56|328.76|331.56|328.76|331.4|328.6|0
1641349000000|2022-01-05 02:16:40|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1641349010000|2022-01-05 02:16:50|331.56|328.76|331.56|328.76|331.56|328.76|331.56|328.76|0
1641349020000|2022-01-05 02:17:00|331.65|328.85|331.56|328.76|331.65|328.85|331.56|328.76|0
1641349030000|2022-01-05 02:17:10|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1641349050000|2022-01-05 02:17:30|331.9|329.1|331.23|328.43|331.9|329.1|331.23|328.43|0
1641349070000|2022-01-05 02:17:50|331.4|328.6|331.4|328.6|331.4|328.6|331.4|328.6|0
1641349080000|2022-01-05 02:18:00|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1641349090000|2022-01-05 02:18:10|331.4|328.6|331.4|328.6|331.4|328.6|331.4|328.6|0
1641349120000|2022-01-05 02:18:40|331.56|328.76|331.56|328.76|331.56|328.76|331.56|328.76|0
1641349130000|2022-01-05 02:18:50|331.73|328.93|331.56|328.76|331.73|328.93|331.56|328.76|0
1641349150000|2022-01-05 02:19:10|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1641349160000|2022-01-05 02:19:20|331.56|328.76|331.73|328.93|331.73|328.93|331.56|328.76|0
1641349170000|2022-01-05 02:19:30|331.56|328.76|331.56|328.76|331.56|328.76|331.56|328.76|0
1641349190000|2022-01-05 02:19:50|331.48|328.68|331.4|328.6|331.56|328.76|331.4|328.6|0
1641349220000|2022-01-05 02:20:20|331.48|328.68|331.56|328.76|331.56|328.76|331.48|328.68|0
1641349240000|2022-01-05 02:20:40|331.65|328.85|331.65|328.85|331.65|328.85|331.56|328.76|0
1641349250000|2022-01-05 02:20:50|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1641349260000|2022-01-05 02:21:00|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1641349270000|2022-01-05 02:21:10|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1641349280000|2022-01-05 02:21:20|331.56|328.76|331.56|328.76|331.56|328.76|331.56|328.76|0
1641349320000|2022-01-05 02:22:00|331.48|328.68|331.73|328.93|331.73|328.93|331.48|328.68|0
1641349330000|2022-01-05 02:22:10|331.56|328.76|331.73|328.93|331.73|328.93|331.56|328.76|0
1641349350000|2022-01-05 02:22:30|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1641349360000|2022-01-05 02:22:40|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1641349370000|2022-01-05 02:22:50|331.82|329.02|331.82|329.02|331.9|329.1|331.82|329.02|0
1641349380000|2022-01-05 02:23:00|331.9|329.1|331.82|329.02|331.9|329.1|331.82|329.02|0
1641349390000|2022-01-05 02:23:10|331.73|328.93|331.73|328.93|331.9|329.1|331.73|328.93|0
1641349410000|2022-01-05 02:23:30|331.56|328.76|331.56|328.76|331.56|328.76|331.56|328.76|0
1641349440000|2022-01-05 02:24:00|331.73|328.93|331.9|329.1|331.9|329.1|331.73|328.93|0
1641349450000|2022-01-05 02:24:10|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1641349460000|2022-01-05 02:24:20|331.98|329.18|332.06|329.26|332.06|329.26|331.98|329.18|0
1641349470000|2022-01-05 02:24:30|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1641349500000|2022-01-05 02:25:00|331.73|328.93|331.73|328.93|331.9|329.1|331.73|328.93|0
1641349510000|2022-01-05 02:25:10|331.56|328.76|331.56|328.76|331.56|328.76|331.56|328.76|0
1641349520000|2022-01-05 02:25:20|331.65|328.85|331.56|328.76|331.65|328.85|331.56|328.76|0
1641349560000|2022-01-05 02:26:00|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1641349580000|2022-01-05 02:26:20|331.56|328.76|331.56|328.76|331.56|328.76|331.56|328.76|0
1641349610000|2022-01-05 02:26:50|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1641349630000|2022-01-05 02:27:10|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1641349640000|2022-01-05 02:27:20|332.06|329.26|332.4|329.6|332.4|329.6|332.06|329.26|0
1641349670000|2022-01-05 02:27:50|332.48|329.68|332.48|329.68|332.48|329.68|332.48|329.68|0
1641349680000|2022-01-05 02:28:00|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1641349770000|2022-01-05 02:29:30|332.56|329.76|332.56|329.76|332.56|329.76|332.4|329.6|0
1641349830000|2022-01-05 02:30:30|332.73|329.93|332.73|329.93|332.9|330.1|332.73|329.93|0
1641349840000|2022-01-05 02:30:40|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1641349850000|2022-01-05 02:30:50|333.07|330.27|333.23|330.43|333.23|330.43|333.07|330.27|0
1641349860000|2022-01-05 02:31:00|333.07|330.27|333.07|330.27|333.07|330.27|333.07|330.27|0
1641349870000|2022-01-05 02:31:10|332.9|330.1|332.73|329.93|332.9|330.1|332.73|329.93|0
1641349880000|2022-01-05 02:31:20|332.65|329.85|332.73|329.93|332.73|329.93|332.65|329.85|0
1641349890000|2022-01-05 02:31:30|332.56|329.76|332.4|329.6|332.56|329.76|332.4|329.6|0
1641349930000|2022-01-05 02:32:10|332.56|329.76|332.4|329.6|332.56|329.76|332.4|329.6|0
1641349950000|2022-01-05 02:32:30|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1641349960000|2022-01-05 02:32:40|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1641349980000|2022-01-05 02:33:00|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1641350030000|2022-01-05 02:33:50|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1641350040000|2022-01-05 02:34:00|331.89|329.09|332.06|329.26|332.06|329.26|331.89|329.09|0
1641350050000|2022-01-05 02:34:10|331.89|329.09|331.89|329.09|331.89|329.09|331.89|329.09|0
1641350060000|2022-01-05 02:34:20|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1641350070000|2022-01-05 02:34:30|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1641350080000|2022-01-05 02:34:40|332.39|329.59|332.23|329.43|332.39|329.59|332.23|329.43|0
1641350100000|2022-01-05 02:35:00|332.06|329.26|331.89|329.09|332.06|329.26|331.89|329.09|0
1641350110000|2022-01-05 02:35:10|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1641350130000|2022-01-05 02:35:30|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1641350140000|2022-01-05 02:35:40|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1641350150000|2022-01-05 02:35:50|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1641350160000|2022-01-05 02:36:00|332.39|329.59|332.39|329.59|332.39|329.59|332.39|329.59|0
1641350170000|2022-01-05 02:36:10|332.48|329.68|332.56|329.76|332.56|329.76|332.48|329.68|0
1641350180000|2022-01-05 02:36:20|332.39|329.59|332.39|329.59|332.48|329.68|332.39|329.59|0
1641350190000|2022-01-05 02:36:30|332.48|329.68|332.48|329.68|332.56|329.76|332.39|329.59|0
1641350210000|2022-01-05 02:36:50|332.39|329.59|332.39|329.59|332.56|329.76|332.39|329.59|0
1641350220000|2022-01-05 02:37:00|332.48|329.68|332.39|329.59|332.48|329.68|332.39|329.59|0
1641350250000|2022-01-05 02:37:30|332.23|329.43|332.39|329.59|332.39|329.59|332.23|329.43|0
1641350270000|2022-01-05 02:37:50|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1641350280000|2022-01-05 02:38:00|332.73|329.93|332.56|329.76|332.73|329.93|332.56|329.76|0
1641350310000|2022-01-05 02:38:30|332.65|329.85|332.56|329.76|332.65|329.85|332.56|329.76|0
1641350340000|2022-01-05 02:39:00|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1641350360000|2022-01-05 02:39:20|332.65|329.85|332.73|329.93|332.73|329.93|332.65|329.85|0
1641350370000|2022-01-05 02:39:30|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1641350380000|2022-01-05 02:39:40|332.73|329.93|332.9|330.1|332.9|330.1|332.73|329.93|0
1641350390000|2022-01-05 02:39:50|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1641350400000|2022-01-05 02:40:00|332.9|330.1|333.06|330.26|333.06|330.26|332.9|330.1|0
1641350430000|2022-01-05 02:40:30|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1641350440000|2022-01-05 02:40:40|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1641350460000|2022-01-05 02:41:00|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1641350470000|2022-01-05 02:41:10|333.4|330.6|333.06|330.26|333.4|330.6|333.06|330.26|0
1641350500000|2022-01-05 02:41:40|332.9|330.1|333.06|330.26|333.06|330.26|332.9|330.1|0
1641350530000|2022-01-05 02:42:10|333.23|330.43|333.06|330.26|333.23|330.43|333.06|330.26|0
1641350540000|2022-01-05 02:42:20|332.89|330.09|332.89|330.09|333.06|330.26|332.89|330.09|0
1641350550000|2022-01-05 02:42:30|332.98|330.18|332.98|330.18|332.98|330.18|332.89|330.09|0
1641350560000|2022-01-05 02:42:40|332.89|330.09|333.06|330.26|333.06|330.26|332.89|330.09|0
1641350580000|2022-01-05 02:43:00|332.89|330.09|332.98|330.18|332.98|330.18|332.89|330.09|0
1641350590000|2022-01-05 02:43:10|333.06|330.26|332.89|330.09|333.06|330.26|332.89|330.09|0
1641350600000|2022-01-05 02:43:20|332.98|330.18|332.98|330.18|332.98|330.18|332.89|330.09|0
1641350610000|2022-01-05 02:43:30|333.06|330.26|332.98|330.18|333.06|330.26|332.98|330.18|0
1641350620000|2022-01-05 02:43:40|332.89|330.09|333.06|330.26|333.06|330.26|332.89|330.09|0
1641350660000|2022-01-05 02:44:20|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1641350700000|2022-01-05 02:45:00|333.06|330.26|333.06|330.26|333.06|330.26|332.98|330.18|0
1641350710000|2022-01-05 02:45:10|332.98|330.18|332.89|330.09|332.98|330.18|332.89|330.09|0
1641350720000|2022-01-05 02:45:20|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1641350730000|2022-01-05 02:45:30|333.06|330.26|333.06|330.26|333.06|330.26|332.89|330.09|0
1641350750000|2022-01-05 02:45:50|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1641350760000|2022-01-05 02:46:00|333.15|330.35|333.23|330.43|333.23|330.43|333.15|330.35|0
1641350770000|2022-01-05 02:46:10|333.06|330.26|333.23|330.43|333.23|330.43|333.06|330.26|0
1641350790000|2022-01-05 02:46:30|333.06|330.26|333.06|330.26|333.06|330.26|333.06|330.26|0
1641350800000|2022-01-05 02:46:40|332.89|330.09|332.98|330.18|332.98|330.18|332.89|330.09|0
1641350810000|2022-01-05 02:46:50|333.06|330.26|333.06|330.26|333.06|330.26|333.06|330.26|0
1641350820000|2022-01-05 02:47:00|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1641350860000|2022-01-05 02:47:40|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1641350890000|2022-01-05 02:48:10|332.89|330.09|332.73|329.93|332.89|330.09|332.56|329.76|0
1641350910000|2022-01-05 02:48:30|332.56|329.76|332.56|329.76|332.73|329.93|332.56|329.76|0
1641350920000|2022-01-05 02:48:40|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1641350930000|2022-01-05 02:48:50|332.72|329.92|332.89|330.09|332.89|330.09|332.72|329.92|0
1641350940000|2022-01-05 02:49:00|332.81|330.01|332.89|330.09|332.89|330.09|332.72|329.92|0
1641350960000|2022-01-05 02:49:20|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1641351020000|2022-01-05 02:50:20|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1641351050000|2022-01-05 02:50:50|332.39|329.59|332.39|329.59|332.56|329.76|332.39|329.59|0
1641351060000|2022-01-05 02:51:00|332.56|329.76|332.39|329.59|332.56|329.76|332.39|329.59|0
1641351070000|2022-01-05 02:51:10|332.56|329.76|332.39|329.59|332.56|329.76|332.39|329.59|0
1641351090000|2022-01-05 02:51:30|332.22|329.42|332.39|329.59|332.39|329.59|332.22|329.42|0
1641351100000|2022-01-05 02:51:40|332.31|329.51|332.22|329.42|332.31|329.51|332.22|329.42|0
1641351110000|2022-01-05 02:51:50|332.39|329.59|332.39|329.59|332.39|329.59|332.39|329.59|0
1641351120000|2022-01-05 02:52:00|332.22|329.42|332.22|329.42|332.22|329.42|332.22|329.42|0
1641351130000|2022-01-05 02:52:10|332.31|329.51|332.39|329.59|332.39|329.59|332.31|329.51|0
1641351160000|2022-01-05 02:52:40|332.22|329.42|332.22|329.42|332.22|329.42|332.22|329.42|0
1641351170000|2022-01-05 02:52:50|332.39|329.59|332.39|329.59|332.39|329.59|332.39|329.59|0
1641351180000|2022-01-05 02:53:00|332.22|329.42|332.22|329.42|332.22|329.42|332.22|329.42|0
1641351210000|2022-01-05 02:53:30|332.39|329.59|332.56|329.76|332.56|329.76|332.39|329.59|0
1641351240000|2022-01-05 02:54:00|332.72|329.92|332.56|329.76|332.72|329.92|332.56|329.76|0
1641351300000|2022-01-05 02:55:00|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1641351310000|2022-01-05 02:55:10|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1641351320000|2022-01-05 02:55:20|332.47|329.67|332.39|329.59|332.47|329.67|332.39|329.59|0
1641351350000|2022-01-05 02:55:50|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1641351360000|2022-01-05 02:56:00|332.39|329.59|332.22|329.42|332.39|329.59|332.22|329.42|0
1641351380000|2022-01-05 02:56:20|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1641351390000|2022-01-05 02:56:30|331.72|328.92|331.88|329.08|331.88|329.08|331.72|328.92|0
1641351410000|2022-01-05 02:56:50|331.8|329|331.88|329.08|331.88|329.08|331.8|329|0
1641351420000|2022-01-05 02:57:00|331.8|329|331.72|328.92|331.8|329|331.72|328.92|0
1641351430000|2022-01-05 02:57:10|331.64|328.84|331.72|328.92|331.72|328.92|331.55|328.75|0
1641351440000|2022-01-05 02:57:20|331.64|328.84|331.8|329|331.8|329|331.64|328.84|0
1641351450000|2022-01-05 02:57:30|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1641351460000|2022-01-05 02:57:40|331.8|329|331.8|329|331.8|329|331.8|329|0
1641351470000|2022-01-05 02:57:50|331.72|328.92|331.88|329.08|331.88|329.08|331.72|328.92|0
1641351500000|2022-01-05 02:58:20|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1641351510000|2022-01-05 02:58:30|331.8|329|331.8|329|331.8|329|331.8|329|0
1641351520000|2022-01-05 02:58:40|331.72|328.92|331.88|329.08|331.88|329.08|331.72|328.92|0
1641351540000|2022-01-05 02:59:00|331.72|328.92|331.88|329.08|331.88|329.08|331.72|328.92|0
1641351550000|2022-01-05 02:59:10|331.97|329.17|331.97|329.17|331.97|329.17|331.97|329.17|0
1641351560000|2022-01-05 02:59:20|331.88|329.08|331.88|329.08|332.05|329.25|331.88|329.08|0
1641351600000|2022-01-05 03:00:00|331.72|328.92|331.64|328.84|331.72|328.92|331.55|328.75|0
1641351610000|2022-01-05 03:00:10|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1641351620000|2022-01-05 03:00:20|331.38|328.58|331.38|328.58|331.38|328.58|331.38|328.58|0
1641351630000|2022-01-05 03:00:30|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1641351650000|2022-01-05 03:00:50|331.72|328.92|331.55|328.75|331.72|328.92|331.55|328.75|0
1641351660000|2022-01-05 03:01:00|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1641351670000|2022-01-05 03:01:10|331.64|328.84|331.55|328.75|331.64|328.84|331.55|328.75|0
1641351690000|2022-01-05 03:01:30|331.72|328.92|331.55|328.75|331.72|328.92|331.55|328.75|0
1641351700000|2022-01-05 03:01:40|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1641351720000|2022-01-05 03:02:00|331.64|328.84|331.72|328.92|331.72|328.92|331.64|328.84|0
1641351740000|2022-01-05 03:02:20|331.88|329.08|331.8|329|331.88|329.08|331.8|329|0
1641351750000|2022-01-05 03:02:30|331.88|329.08|331.88|329.08|331.88|329.08|331.72|328.92|0
1641351760000|2022-01-05 03:02:40|332.05|329.25|332.05|329.25|332.05|329.25|332.05|329.25|0
1641351770000|2022-01-05 03:02:50|331.97|329.17|331.88|329.08|331.97|329.17|331.88|329.08|0
1641351800000|2022-01-05 03:03:20|331.71|328.91|331.88|329.08|331.88|329.08|331.71|328.91|0
1641351810000|2022-01-05 03:03:30|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1641351820000|2022-01-05 03:03:40|331.88|329.08|331.71|328.91|331.88|329.08|331.71|328.91|0
1641351850000|2022-01-05 03:04:10|331.8|329|331.8|329|331.8|329|331.71|328.91|0
1641351860000|2022-01-05 03:04:20|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1641351890000|2022-01-05 03:04:50|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1641351910000|2022-01-05 03:05:10|331.63|328.83|331.55|328.75|331.63|328.83|331.55|328.75|0
1641351940000|2022-01-05 03:05:40|331.38|328.58|331.38|328.58|331.38|328.58|331.38|328.58|0
1641351950000|2022-01-05 03:05:50|331.55|328.75|331.47|328.67|331.55|328.75|331.38|328.58|0
1641351960000|2022-01-05 03:06:00|331.55|328.75|331.71|328.91|331.71|328.91|331.55|328.75|0
1641351980000|2022-01-05 03:06:20|331.8|329|331.71|328.91|331.8|329|331.71|328.91|0
1641351990000|2022-01-05 03:06:30|331.88|329.08|331.71|328.91|331.88|329.08|331.71|328.91|0
1641352000000|2022-01-05 03:06:40|331.63|328.83|331.55|328.75|331.63|328.83|331.55|328.75|0
1641352060000|2022-01-05 03:07:40|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1641352090000|2022-01-05 03:08:10|331.88|329.08|331.71|328.91|331.88|329.08|331.71|328.91|0
1641352100000|2022-01-05 03:08:20|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1641352120000|2022-01-05 03:08:40|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1641352140000|2022-01-05 03:09:00|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1641352160000|2022-01-05 03:09:20|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1641352170000|2022-01-05 03:09:30|331.8|329|331.71|328.91|331.8|329|331.71|328.91|0
1641352180000|2022-01-05 03:09:40|331.8|329|331.88|329.08|331.88|329.08|331.8|329|0
1641352190000|2022-01-05 03:09:50|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1641352220000|2022-01-05 03:10:20|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1641352230000|2022-01-05 03:10:30|331.8|329|331.8|329|331.8|329|331.8|329|0
1641352240000|2022-01-05 03:10:40|331.71|328.91|331.88|329.08|331.88|329.08|331.71|328.91|0
1641352260000|2022-01-05 03:11:00|332.05|329.25|331.88|329.08|332.05|329.25|331.88|329.08|0
1641352270000|2022-01-05 03:11:10|332.05|329.25|332.05|329.25|332.05|329.25|332.05|329.25|0
1641352290000|2022-01-05 03:11:30|332.21|329.41|332.21|329.41|332.21|329.41|332.21|329.41|0
1641352310000|2022-01-05 03:11:50|332.38|329.58|332.21|329.41|332.38|329.58|332.21|329.41|0
1641352330000|2022-01-05 03:12:10|332.38|329.58|332.38|329.58|332.38|329.58|332.38|329.58|0
1641352340000|2022-01-05 03:12:20|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1641352360000|2022-01-05 03:12:40|332.38|329.58|332.38|329.58|332.38|329.58|332.38|329.58|0
1641352370000|2022-01-05 03:12:50|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1641352380000|2022-01-05 03:13:00|332.38|329.58|332.55|329.75|332.55|329.75|332.38|329.58|0
1641352400000|2022-01-05 03:13:20|332.47|329.67|332.38|329.58|332.47|329.67|332.38|329.58|0
1641352410000|2022-01-05 03:13:30|332.47|329.67|332.55|329.75|332.55|329.75|332.47|329.67|0
1641352420000|2022-01-05 03:13:40|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1641352450000|2022-01-05 03:14:10|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1641352490000|2022-01-05 03:14:50|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1641352500000|2022-01-05 03:15:00|332.88|330.08|333.39|330.59|333.39|330.59|332.88|330.08|0
1641352510000|2022-01-05 03:15:10|333.22|330.42|333.22|330.42|333.39|330.59|333.22|330.42|0
1641352520000|2022-01-05 03:15:20|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1641352530000|2022-01-05 03:15:30|333.05|330.25|333.05|330.25|333.22|330.42|333.05|330.25|0
1641352540000|2022-01-05 03:15:40|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1641352550000|2022-01-05 03:15:50|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1641352560000|2022-01-05 03:16:00|332.97|330.17|333.05|330.25|333.05|330.25|332.97|330.17|0
1641352610000|2022-01-05 03:16:50|332.97|330.17|332.88|330.08|332.97|330.17|332.88|330.08|0
1641352650000|2022-01-05 03:17:30|332.97|330.17|332.97|330.17|332.97|330.17|332.88|330.08|0
1641352660000|2022-01-05 03:17:40|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1641352670000|2022-01-05 03:17:50|332.88|330.08|332.97|330.17|332.97|330.17|332.88|330.08|0
1641352680000|2022-01-05 03:18:00|333.05|330.25|332.97|330.17|333.05|330.25|332.88|330.08|0
1641352690000|2022-01-05 03:18:10|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1641352700000|2022-01-05 03:18:20|333.22|330.42|333.22|330.42|333.22|330.42|333.22|330.42|0
1641352710000|2022-01-05 03:18:30|333.14|330.34|333.22|330.42|333.22|330.42|333.14|330.34|0
1641352730000|2022-01-05 03:18:50|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1641352740000|2022-01-05 03:19:00|333.38|330.58|333.22|330.42|333.38|330.58|333.22|330.42|0
1641352760000|2022-01-05 03:19:20|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1641352770000|2022-01-05 03:19:30|333.14|330.34|333.22|330.42|333.22|330.42|333.14|330.34|0
1641352780000|2022-01-05 03:19:40|333.14|330.34|333.05|330.25|333.22|330.42|333.05|330.25|0
1641352790000|2022-01-05 03:19:50|333.14|330.34|333.05|330.25|333.14|330.34|333.05|330.25|0
1641352800000|2022-01-05 03:20:00|333.22|330.42|333.38|330.58|333.38|330.58|333.22|330.42|0
1641352820000|2022-01-05 03:20:20|333.3|330.5|333.22|330.42|333.3|330.5|333.22|330.42|0
1641352850000|2022-01-05 03:20:50|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1641352860000|2022-01-05 03:21:00|333.14|330.34|333.05|330.25|333.14|330.34|333.05|330.25|0
1641352870000|2022-01-05 03:21:10|332.97|330.17|332.8|330|333.05|330.25|332.8|330|0
1641352880000|2022-01-05 03:21:20|332.88|330.08|332.8|330|332.88|330.08|332.8|330|0
1641352890000|2022-01-05 03:21:30|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1641352900000|2022-01-05 03:21:40|332.71|329.91|332.71|329.91|332.71|329.91|332.71|329.91|0
1641352910000|2022-01-05 03:21:50|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1641352950000|2022-01-05 03:22:30|332.38|329.58|332.55|329.75|332.55|329.75|332.38|329.58|0
1641352980000|2022-01-05 03:23:00|332.63|329.83|332.55|329.75|332.63|329.83|332.55|329.75|0
1641352990000|2022-01-05 03:23:10|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1641353010000|2022-01-05 03:23:30|332.46|329.66|332.46|329.66|332.46|329.66|332.46|329.66|0
1641353020000|2022-01-05 03:23:40|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1641353030000|2022-01-05 03:23:50|332.71|329.91|332.71|329.91|332.71|329.91|332.71|329.91|0
1641353050000|2022-01-05 03:24:10|332.8|330|332.8|330|332.8|330|332.8|330|0
1641353060000|2022-01-05 03:24:20|332.71|329.91|332.71|329.91|332.71|329.91|332.71|329.91|0
1641353100000|2022-01-05 03:25:00|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1641353110000|2022-01-05 03:25:10|332.97|330.17|333.05|330.25|333.05|330.25|332.97|330.17|0
1641353130000|2022-01-05 03:25:30|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1641353150000|2022-01-05 03:25:50|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1641353160000|2022-01-05 03:26:00|332.97|330.17|332.88|330.08|332.97|330.17|332.88|330.08|0
1641353170000|2022-01-05 03:26:10|332.97|330.17|332.88|330.08|332.97|330.17|332.88|330.08|0
1641353180000|2022-01-05 03:26:20|332.71|329.91|332.71|329.91|332.71|329.91|332.71|329.91|0
1641353190000|2022-01-05 03:26:30|332.8|330|332.8|330|332.8|330|332.8|330|0
1641353200000|2022-01-05 03:26:40|332.71|329.91|332.71|329.91|332.8|330|332.71|329.91|0
1641353230000|2022-01-05 03:27:10|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1641353270000|2022-01-05 03:27:50|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1641353320000|2022-01-05 03:28:40|332.88|330.08|332.88|330.08|332.88|330.08|332.8|330|0
1641353330000|2022-01-05 03:28:50|332.8|330|332.71|329.91|332.88|330.08|332.71|329.91|0
1641353340000|2022-01-05 03:29:00|332.88|330.08|332.71|329.91|332.88|330.08|332.71|329.91|0
1641353350000|2022-01-05 03:29:10|332.8|330|332.71|329.91|332.8|330|332.71|329.91|0
1641353360000|2022-01-05 03:29:20|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1641353370000|2022-01-05 03:29:30|332.71|329.91|332.71|329.91|332.8|330|332.71|329.91|0
1641353400000|2022-01-05 03:30:00|332.8|330|332.88|330.08|332.88|330.08|332.8|330|0
1641353410000|2022-01-05 03:30:10|332.71|329.91|332.63|329.83|332.71|329.91|332.54|329.74|0
1641353420000|2022-01-05 03:30:20|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1641353430000|2022-01-05 03:30:30|332.46|329.66|332.46|329.66|332.46|329.66|332.46|329.66|0
1641353440000|2022-01-05 03:30:40|332.54|329.74|332.37|329.57|332.54|329.74|332.37|329.57|0
1641353450000|2022-01-05 03:30:50|332.54|329.74|332.46|329.66|332.54|329.74|332.46|329.66|0
1641353460000|2022-01-05 03:31:00|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1641353490000|2022-01-05 03:31:30|332.63|329.83|332.54|329.74|332.63|329.83|332.54|329.74|0
1641353500000|2022-01-05 03:31:40|332.63|329.83|332.71|329.91|332.71|329.91|332.63|329.83|0
1641353530000|2022-01-05 03:32:10|332.8|330|333.04|330.24|333.04|330.24|332.8|330|0
1641353540000|2022-01-05 03:32:20|333.21|330.41|333.21|330.41|333.21|330.41|333.21|330.41|0
1641353550000|2022-01-05 03:32:30|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1641353560000|2022-01-05 03:32:40|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1641353580000|2022-01-05 03:33:00|332.8|330|332.88|330.08|332.88|330.08|332.8|330|0
1641353590000|2022-01-05 03:33:10|332.8|330|332.8|330|332.8|330|332.8|330|0
1641353600000|2022-01-05 03:33:20|332.71|329.91|332.71|329.91|332.71|329.91|332.71|329.91|0
1641353640000|2022-01-05 03:34:00|332.54|329.74|332.71|329.91|332.71|329.91|332.54|329.74|0
1641353700000|2022-01-05 03:35:00|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1641353710000|2022-01-05 03:35:10|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1641353720000|2022-01-05 03:35:20|332.21|329.41|332.21|329.41|332.21|329.41|332.21|329.41|0
1641353730000|2022-01-05 03:35:30|332.04|329.24|332.21|329.41|332.21|329.41|332.04|329.24|0
1641353740000|2022-01-05 03:35:40|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1641353750000|2022-01-05 03:35:50|332.12|329.32|332.12|329.32|332.12|329.32|332.12|329.32|0
1641353760000|2022-01-05 03:36:00|332.21|329.41|332.21|329.41|332.21|329.41|332.21|329.41|0
1641353770000|2022-01-05 03:36:10|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1641353790000|2022-01-05 03:36:30|331.87|329.07|331.87|329.07|331.87|329.07|331.87|329.07|0
1641353810000|2022-01-05 03:36:50|332.04|329.24|332.21|329.41|332.21|329.41|332.04|329.24|0
1641353820000|2022-01-05 03:37:00|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1641353870000|2022-01-05 03:37:50|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1641353880000|2022-01-05 03:38:00|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1641353930000|2022-01-05 03:38:50|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1641353940000|2022-01-05 03:39:00|332.29|329.49|332.37|329.57|332.37|329.57|332.29|329.49|0
1641353950000|2022-01-05 03:39:10|332.29|329.49|332.2|329.4|332.29|329.49|332.2|329.4|0
1641353970000|2022-01-05 03:39:30|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1641353990000|2022-01-05 03:39:50|331.87|329.07|332.04|329.24|332.04|329.24|331.87|329.07|0
1641354030000|2022-01-05 03:40:30|332.2|329.4|332.04|329.24|332.2|329.4|332.04|329.24|0
1641354200000|2022-01-05 03:43:20|332.12|329.32|332.12|329.32|332.12|329.32|332.12|329.32|0
1641354210000|2022-01-05 03:43:30|332.04|329.24|332.04|329.24|332.2|329.4|332.04|329.24|0
1641354240000|2022-01-05 03:44:00|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1641354260000|2022-01-05 03:44:20|331.87|329.07|331.87|329.07|331.87|329.07|331.87|329.07|0
1641354270000|2022-01-05 03:44:30|332.03|329.23|331.95|329.15|332.03|329.23|331.95|329.15|0
1641354280000|2022-01-05 03:44:40|331.87|329.07|331.87|329.07|331.87|329.07|331.87|329.07|0
1641354360000|2022-01-05 03:46:00|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1641354400000|2022-01-05 03:46:40|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1641354420000|2022-01-05 03:47:00|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1641354430000|2022-01-05 03:47:10|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1641354460000|2022-01-05 03:47:40|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1641354480000|2022-01-05 03:48:00|332.2|329.4|332.29|329.49|332.29|329.49|332.2|329.4|0
1641354490000|2022-01-05 03:48:10|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1641354510000|2022-01-05 03:48:30|332.29|329.49|332.2|329.4|332.29|329.49|332.2|329.4|0
1641354520000|2022-01-05 03:48:40|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1641354540000|2022-01-05 03:49:00|332.46|329.66|332.37|329.57|332.46|329.66|332.37|329.57|0
1641354550000|2022-01-05 03:49:10|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1641354560000|2022-01-05 03:49:20|332.37|329.57|332.46|329.66|332.46|329.66|332.37|329.57|0
1641354570000|2022-01-05 03:49:30|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1641354600000|2022-01-05 03:50:00|332.7|329.9|332.54|329.74|332.7|329.9|332.54|329.74|0
1641354620000|2022-01-05 03:50:20|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1641354630000|2022-01-05 03:50:30|332.54|329.74|332.45|329.65|332.54|329.74|332.45|329.65|0
1641354640000|2022-01-05 03:50:40|332.37|329.57|332.45|329.65|332.45|329.65|332.37|329.57|0
1641354650000|2022-01-05 03:50:50|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1641354660000|2022-01-05 03:51:00|332.53|329.73|332.53|329.73|332.53|329.73|332.53|329.73|0
1641354690000|2022-01-05 03:51:30|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1641354700000|2022-01-05 03:51:40|332.53|329.73|332.53|329.73|332.53|329.73|332.53|329.73|0
1641354740000|2022-01-05 03:52:20|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1641354780000|2022-01-05 03:53:00|332.53|329.73|332.53|329.73|332.53|329.73|332.53|329.73|0
1641354790000|2022-01-05 03:53:10|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1641354810000|2022-01-05 03:53:30|332.29|329.49|332.03|329.23|332.29|329.49|332.03|329.23|0
1641354880000|2022-01-05 03:54:40|331.86|329.06|332.03|329.23|332.03|329.23|331.86|329.06|0
1641354890000|2022-01-05 03:54:50|331.86|329.06|331.95|329.15|331.95|329.15|331.86|329.06|0
1641354900000|2022-01-05 03:55:00|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1641355000000|2022-01-05 03:56:40|332.03|329.23|332.2|329.4|332.2|329.4|332.03|329.23|0
1641355070000|2022-01-05 03:57:50|332.12|329.32|332.03|329.23|332.12|329.32|332.03|329.23|0
1641355090000|2022-01-05 03:58:10|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1641355100000|2022-01-05 03:58:20|331.86|329.06|331.95|329.15|332.03|329.23|331.86|329.06|0
1641355120000|2022-01-05 03:58:40|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1641355130000|2022-01-05 03:58:50|331.95|329.15|331.86|329.06|331.95|329.15|331.86|329.06|0
1641355160000|2022-01-05 03:59:20|331.69|328.89|331.53|328.73|331.69|328.89|331.53|328.73|0
1641355170000|2022-01-05 03:59:30|331.69|328.89|331.69|328.89|331.69|328.89|331.69|328.89|0
1641355180000|2022-01-05 03:59:40|331.53|328.73|331.53|328.73|331.69|328.89|331.53|328.73|0
1641355190000|2022-01-05 03:59:50|331.69|328.89|331.78|328.98|331.78|328.98|331.69|328.89|0
1641355200000|2022-01-05 04:00:00|331.86|329.06|331.53|328.73|331.86|329.06|331.53|328.73|0
1641355210000|2022-01-05 04:00:10|331.69|328.89|331.69|328.89|331.69|328.89|331.69|328.89|0
1641355230000|2022-01-05 04:00:30|331.86|329.06|331.69|328.89|331.86|329.06|331.69|328.89|0
1641355240000|2022-01-05 04:00:40|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1641355250000|2022-01-05 04:00:50|331.69|328.89|331.69|328.89|331.69|328.89|331.69|328.89|0
1641355260000|2022-01-05 04:01:00|331.86|329.06|331.69|328.89|331.86|329.06|331.69|328.89|0
1641355330000|2022-01-05 04:02:10|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1641355360000|2022-01-05 04:02:40|331.69|328.89|331.69|328.89|331.69|328.89|331.69|328.89|0
1641355380000|2022-01-05 04:03:00|331.53|328.73|331.53|328.73|331.53|328.73|331.53|328.73|0
1641355430000|2022-01-05 04:03:50|331.45|328.65|331.36|328.56|331.45|328.65|331.36|328.56|0
1641355440000|2022-01-05 04:04:00|331.53|328.73|331.53|328.73|331.53|328.73|331.53|328.73|0
1641355490000|2022-01-05 04:04:50|331.69|328.89|331.69|328.89|331.69|328.89|331.69|328.89|0
1641355540000|2022-01-05 04:05:40|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1641355560000|2022-01-05 04:06:00|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1641355680000|2022-01-05 04:08:00|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1641355710000|2022-01-05 04:08:30|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1641355720000|2022-01-05 04:08:40|332.11|329.31|332.19|329.39|332.19|329.39|332.11|329.31|0
1641355780000|2022-01-05 04:09:40|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1641355820000|2022-01-05 04:10:20|331.86|329.06|332.03|329.23|332.03|329.23|331.86|329.06|0
1641355900000|2022-01-05 04:11:40|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1641355920000|2022-01-05 04:12:00|331.94|329.14|331.94|329.14|331.94|329.14|331.94|329.14|0
1641355930000|2022-01-05 04:12:10|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1641355940000|2022-01-05 04:12:20|331.94|329.14|331.94|329.14|331.94|329.14|331.94|329.14|0
1641355950000|2022-01-05 04:12:30|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1641355990000|2022-01-05 04:13:10|331.86|329.06|331.86|329.06|331.86|329.06|331.86|329.06|0
1641356030000|2022-01-05 04:13:50|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1641356130000|2022-01-05 04:15:30|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1641356160000|2022-01-05 04:16:00|332.11|329.31|332.11|329.31|332.11|329.31|332.02|329.22|0
1641356170000|2022-01-05 04:16:10|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1641356190000|2022-01-05 04:16:30|332.36|329.56|332.36|329.56|332.36|329.56|332.36|329.56|0
1641356280000|2022-01-05 04:18:00|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1641356290000|2022-01-05 04:18:10|332.36|329.56|332.19|329.39|332.36|329.56|332.19|329.39|0
1641356300000|2022-01-05 04:18:20|332.36|329.56|332.36|329.56|332.36|329.56|332.36|329.56|0
1641356320000|2022-01-05 04:18:40|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1641356340000|2022-01-05 04:19:00|332.28|329.48|332.19|329.39|332.28|329.48|332.19|329.39|0
1641356350000|2022-01-05 04:19:10|332.36|329.56|332.36|329.56|332.36|329.56|332.36|329.56|0
1641356370000|2022-01-05 04:19:30|332.28|329.48|332.28|329.48|332.28|329.48|332.28|329.48|0
1641356380000|2022-01-05 04:19:40|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1641356580000|2022-01-05 04:23:00|332.02|329.22|332.11|329.31|332.11|329.31|332.02|329.22|0
1641356590000|2022-01-05 04:23:10|332.19|329.39|332.02|329.22|332.19|329.39|332.02|329.22|0
1641356680000|2022-01-05 04:24:40|331.94|329.14|331.85|329.05|331.94|329.14|331.85|329.05|0
1641356720000|2022-01-05 04:25:20|331.94|329.14|332.02|329.22|332.02|329.22|331.94|329.14|0
1641356820000|2022-01-05 04:27:00|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1641356870000|2022-01-05 04:27:50|332.11|329.31|332.11|329.31|332.11|329.31|332.11|329.31|0
1641356880000|2022-01-05 04:28:00|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1641356990000|2022-01-05 04:29:50|332.11|329.31|332.19|329.39|332.19|329.39|332.11|329.31|0
1641357070000|2022-01-05 04:31:10|332.35|329.55|332.35|329.55|332.35|329.55|332.35|329.55|0
1641357080000|2022-01-05 04:31:20|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1641357090000|2022-01-05 04:31:30|332.52|329.72|332.44|329.64|332.52|329.72|332.44|329.64|0
1641357110000|2022-01-05 04:31:50|332.52|329.72|332.69|329.89|332.69|329.89|332.52|329.72|0
1641357120000|2022-01-05 04:32:00|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1641357150000|2022-01-05 04:32:30|332.69|329.89|332.86|330.06|332.86|330.06|332.69|329.89|0
1641357170000|2022-01-05 04:32:50|332.69|329.89|332.69|329.89|332.77|329.97|332.69|329.89|0
1641357210000|2022-01-05 04:33:30|332.61|329.81|332.69|329.89|332.69|329.89|332.61|329.81|0
1641357220000|2022-01-05 04:33:40|332.61|329.81|332.52|329.72|332.61|329.81|332.52|329.72|0
1641357230000|2022-01-05 04:33:50|332.44|329.64|332.52|329.72|332.52|329.72|332.44|329.64|0
1641357260000|2022-01-05 04:34:20|332.69|329.89|332.69|329.89|332.69|329.89|332.69|329.89|0
1641357300000|2022-01-05 04:35:00|332.52|329.72|332.52|329.72|332.61|329.81|332.52|329.72|0
1641357310000|2022-01-05 04:35:10|332.69|329.89|332.69|329.89|332.69|329.89|332.69|329.89|0
1641357350000|2022-01-05 04:35:50|332.85|330.05|332.85|330.05|332.85|330.05|332.85|330.05|0
1641357360000|2022-01-05 04:36:00|333.02|330.22|333.02|330.22|333.02|330.22|333.02|330.22|0
1641357370000|2022-01-05 04:36:10|333.19|330.39|333.36|330.56|333.36|330.56|333.19|330.39|0
1641357410000|2022-01-05 04:36:50|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1641357440000|2022-01-05 04:37:20|333.36|330.56|333.36|330.56|333.36|330.56|333.36|330.56|0
1641357460000|2022-01-05 04:37:40|333.19|330.39|333.19|330.39|333.36|330.56|333.19|330.39|0
1641357470000|2022-01-05 04:37:50|333.36|330.56|333.36|330.56|333.36|330.56|333.36|330.56|0
1641357480000|2022-01-05 04:38:00|333.19|330.39|333.28|330.48|333.28|330.48|333.19|330.39|0
1641357490000|2022-01-05 04:38:10|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1641357520000|2022-01-05 04:38:40|333.36|330.56|333.36|330.56|333.36|330.56|333.36|330.56|0
1641357540000|2022-01-05 04:39:00|333.19|330.39|333.19|330.39|333.28|330.48|333.19|330.39|0
1641357570000|2022-01-05 04:39:30|333.02|330.22|333.02|330.22|333.02|330.22|333.02|330.22|0
1641357610000|2022-01-05 04:40:10|332.85|330.05|332.85|330.05|332.85|330.05|332.85|330.05|0
1641357750000|2022-01-05 04:42:30|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1641357790000|2022-01-05 04:43:10|332.52|329.72|332.52|329.72|332.52|329.72|332.52|329.72|0
1641357890000|2022-01-05 04:44:50|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1641357900000|2022-01-05 04:45:00|332.52|329.72|332.52|329.72|332.52|329.72|332.52|329.72|0
1641357940000|2022-01-05 04:45:40|332.6|329.8|332.6|329.8|332.6|329.8|332.6|329.8|0
1641357950000|2022-01-05 04:45:50|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1641357960000|2022-01-05 04:46:00|332.52|329.72|332.52|329.72|332.52|329.72|332.52|329.72|0
1641357990000|2022-01-05 04:46:30|332.51|329.71|332.68|329.88|332.68|329.88|332.51|329.71|0
1641358000000|2022-01-05 04:46:40|332.6|329.8|332.51|329.71|332.6|329.8|332.51|329.71|0
1641358020000|2022-01-05 04:47:00|332.6|329.8|332.51|329.71|332.6|329.8|332.51|329.71|0
1641358040000|2022-01-05 04:47:20|332.43|329.63|332.51|329.71|332.51|329.71|332.43|329.63|0
1641358070000|2022-01-05 04:47:50|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1641358080000|2022-01-05 04:48:00|332.51|329.71|332.51|329.71|332.51|329.71|332.51|329.71|0
1641358090000|2022-01-05 04:48:10|332.35|329.55|332.35|329.55|332.35|329.55|332.35|329.55|0
1641358150000|2022-01-05 04:49:10|332.27|329.47|332.18|329.38|332.27|329.47|332.18|329.38|0
1641358170000|2022-01-05 04:49:30|332.1|329.3|332.18|329.38|332.18|329.38|332.1|329.3|0
1641358190000|2022-01-05 04:49:50|332.1|329.3|332.1|329.3|332.18|329.38|332.1|329.3|0
1641358200000|2022-01-05 04:50:00|332.18|329.38|332.18|329.38|332.18|329.38|332.01|329.21|0
1641358210000|2022-01-05 04:50:10|332.01|329.21|332.01|329.21|332.01|329.21|332.01|329.21|0
1641358270000|2022-01-05 04:51:10|332.18|329.38|332.18|329.38|332.18|329.38|332.18|329.38|0
1641358320000|2022-01-05 04:52:00|332.35|329.55|332.35|329.55|332.35|329.55|332.35|329.55|0
1641358350000|2022-01-05 04:52:30|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1641358360000|2022-01-05 04:52:40|332.51|329.71|332.51|329.71|332.51|329.71|332.51|329.71|0
1641358390000|2022-01-05 04:53:10|332.43|329.63|332.35|329.55|332.43|329.63|332.35|329.55|0
1641358400000|2022-01-05 04:53:20|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1641358430000|2022-01-05 04:53:50|332.51|329.71|332.51|329.71|332.51|329.71|332.51|329.71|0
1641358440000|2022-01-05 04:54:00|332.43|329.63|332.51|329.71|332.51|329.71|332.43|329.63|0
1641358450000|2022-01-05 04:54:10|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1641358460000|2022-01-05 04:54:20|332.51|329.71|332.51|329.71|332.51|329.71|332.51|329.71|0
1641358500000|2022-01-05 04:55:00|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1641358510000|2022-01-05 04:55:10|332.6|329.8|332.6|329.8|332.6|329.8|332.6|329.8|0
1641358520000|2022-01-05 04:55:20|332.51|329.71|332.6|329.8|332.6|329.8|332.51|329.71|0
1641358530000|2022-01-05 04:55:30|332.51|329.71|332.68|329.88|332.68|329.88|332.51|329.71|0
1641358610000|2022-01-05 04:56:50|332.6|329.8|332.51|329.71|332.6|329.8|332.51|329.71|0
1641358630000|2022-01-05 04:57:10|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1641358660000|2022-01-05 04:57:40|332.51|329.71|332.51|329.71|332.51|329.71|332.51|329.71|0
1641358800000|2022-01-05 05:00:00|332.34|329.54|332.51|329.71|332.68|329.88|332.34|329.54|0
1641358810000|2022-01-05 05:00:10|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1641358820000|2022-01-05 05:00:20|332.26|329.46|332.34|329.54|332.34|329.54|332.26|329.46|0
1641358840000|2022-01-05 05:00:40|332.51|329.71|332.34|329.54|332.51|329.71|332.26|329.46|0
1641358860000|2022-01-05 05:01:00|332.51|329.71|332.51|329.71|332.51|329.71|332.51|329.71|0
1641358880000|2022-01-05 05:01:20|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1641358910000|2022-01-05 05:01:50|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1641358920000|2022-01-05 05:02:00|332.68|329.88|332.68|329.88|332.68|329.88|332.68|329.88|0
1641358940000|2022-01-05 05:02:20|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1641358950000|2022-01-05 05:02:30|333.01|330.21|333.35|330.55|333.35|330.55|333.01|330.21|0
1641358960000|2022-01-05 05:02:40|333.18|330.38|333.27|330.47|333.35|330.55|333.18|330.38|0
1641358970000|2022-01-05 05:02:50|333.18|330.38|333.18|330.38|333.35|330.55|333.18|330.38|0
1641358980000|2022-01-05 05:03:00|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1641358990000|2022-01-05 05:03:10|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1641359000000|2022-01-05 05:03:20|333.35|330.55|333.52|330.72|333.52|330.72|333.35|330.55|0
1641359010000|2022-01-05 05:03:30|333.35|330.55|333.35|330.55|333.52|330.72|333.35|330.55|0
1641359020000|2022-01-05 05:03:40|333.43|330.63|333.52|330.72|333.52|330.72|333.43|330.63|0
1641359030000|2022-01-05 05:03:50|333.43|330.63|333.35|330.55|333.43|330.63|333.35|330.55|0
1641359080000|2022-01-05 05:04:40|333.18|330.38|333.18|330.38|333.18|330.38|333.18|330.38|0
1641359090000|2022-01-05 05:04:50|333.1|330.3|333.01|330.21|333.1|330.3|333.01|330.21|0
1641359100000|2022-01-05 05:05:00|333.1|330.3|333.01|330.21|333.1|330.3|333.01|330.21|0
1641359120000|2022-01-05 05:05:20|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1641359130000|2022-01-05 05:05:30|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1641359160000|2022-01-05 05:06:00|333.18|330.38|333.01|330.21|333.18|330.38|333.01|330.21|0
1641359200000|2022-01-05 05:06:40|333.18|330.38|333.18|330.38|333.18|330.38|333.1|330.3|0
1641359210000|2022-01-05 05:06:50|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1641359220000|2022-01-05 05:07:00|333.18|330.38|333.18|330.38|333.18|330.38|333.18|330.38|0
1641359230000|2022-01-05 05:07:10|333.01|330.21|333.18|330.38|333.18|330.38|333.01|330.21|0
1641359240000|2022-01-05 05:07:20|333.1|330.3|333.01|330.21|333.1|330.3|333.01|330.21|0
1641359270000|2022-01-05 05:07:50|333.18|330.38|333.18|330.38|333.18|330.38|333.18|330.38|0
1641359280000|2022-01-05 05:08:00|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1641359330000|2022-01-05 05:08:50|333.18|330.38|333.18|330.38|333.18|330.38|333.18|330.38|0
1641359340000|2022-01-05 05:09:00|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1641359350000|2022-01-05 05:09:10|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1641359370000|2022-01-05 05:09:30|333.68|330.88|333.85|331.05|333.85|331.05|333.68|330.88|0
1641359390000|2022-01-05 05:09:50|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1641359400000|2022-01-05 05:10:00|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1641359420000|2022-01-05 05:10:20|333.34|330.54|333.51|330.71|333.51|330.71|333.34|330.54|0
1641359430000|2022-01-05 05:10:30|333.34|330.54|333.43|330.63|333.43|330.63|333.34|330.54|0
1641359440000|2022-01-05 05:10:40|333.34|330.54|333.18|330.38|333.34|330.54|333.18|330.38|0
1641359460000|2022-01-05 05:11:00|333.34|330.54|333.34|330.54|333.34|330.54|333.34|330.54|0
1641359490000|2022-01-05 05:11:30|333.18|330.38|333.18|330.38|333.18|330.38|333.18|330.38|0
1641359520000|2022-01-05 05:12:00|333.01|330.21|333.18|330.38|333.18|330.38|333.01|330.21|0
1641359530000|2022-01-05 05:12:10|333.1|330.3|333.18|330.38|333.18|330.38|333.1|330.3|0
1641359560000|2022-01-05 05:12:40|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1641359580000|2022-01-05 05:13:00|332.84|330.04|332.93|330.13|332.93|330.13|332.84|330.04|0
1641359590000|2022-01-05 05:13:10|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1641359600000|2022-01-05 05:13:20|332.67|329.87|332.67|329.87|332.67|329.87|332.67|329.87|0
1641359610000|2022-01-05 05:13:30|332.84|330.04|332.84|330.04|332.84|330.04|332.76|329.96|0
1641359620000|2022-01-05 05:13:40|332.67|329.87|332.67|329.87|332.67|329.87|332.67|329.87|0
1641359630000|2022-01-05 05:13:50|332.84|330.04|332.67|329.87|332.84|330.04|332.67|329.87|0
1641359650000|2022-01-05 05:14:10|332.51|329.71|332.51|329.71|332.51|329.71|332.51|329.71|0
1641359660000|2022-01-05 05:14:20|332.5|329.7|332.67|329.87|332.67|329.87|332.5|329.7|0
1641359670000|2022-01-05 05:14:30|332.59|329.79|332.67|329.87|332.67|329.87|332.59|329.79|0
1641359690000|2022-01-05 05:14:50|332.5|329.7|332.67|329.87|332.67|329.87|332.5|329.7|0
1641359700000|2022-01-05 05:15:00|332.5|329.7|332.5|329.7|332.5|329.7|332.5|329.7|0
1641359710000|2022-01-05 05:15:10|332.67|329.87|332.67|329.87|332.67|329.87|332.59|329.79|0
1641359730000|2022-01-05 05:15:30|332.76|329.96|332.84|330.04|332.84|330.04|332.76|329.96|0
1641359740000|2022-01-05 05:15:40|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1641359750000|2022-01-05 05:15:50|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1641359760000|2022-01-05 05:16:00|332.93|330.13|332.84|330.04|332.93|330.13|332.84|330.04|0
1641359820000|2022-01-05 05:17:00|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1641359840000|2022-01-05 05:17:20|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1641359850000|2022-01-05 05:17:30|333.26|330.46|333.26|330.46|333.26|330.46|333.26|330.46|0
1641359860000|2022-01-05 05:17:40|333.34|330.54|333.34|330.54|333.34|330.54|333.34|330.54|0
1641359870000|2022-01-05 05:17:50|333.17|330.37|333.26|330.46|333.26|330.46|333.17|330.37|0
1641359880000|2022-01-05 05:18:00|333.34|330.54|333.34|330.54|333.34|330.54|333.26|330.46|0
1641359890000|2022-01-05 05:18:10|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1641359940000|2022-01-05 05:19:00|333.76|330.96|333.85|331.05|333.85|331.05|333.68|330.88|0
1641359950000|2022-01-05 05:19:10|333.76|330.96|333.68|330.88|333.85|331.05|333.68|330.88|0
1641359960000|2022-01-05 05:19:20|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1641359970000|2022-01-05 05:19:30|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1641360030000|2022-01-05 05:20:30|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1641360040000|2022-01-05 05:20:40|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1641360050000|2022-01-05 05:20:50|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1641360070000|2022-01-05 05:21:10|333.51|330.71|333.68|330.88|333.68|330.88|333.51|330.71|0
1641360080000|2022-01-05 05:21:20|334.01|331.21|333.84|331.04|334.01|331.21|333.84|331.04|0
1641360120000|2022-01-05 05:22:00|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1641360140000|2022-01-05 05:22:20|334.18|331.38|334.18|331.38|334.18|331.38|334.18|331.38|0
1641360150000|2022-01-05 05:22:30|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1641360180000|2022-01-05 05:23:00|334.18|331.38|334.52|331.72|334.52|331.72|334.18|331.38|0
1641360200000|2022-01-05 05:23:20|334.35|331.55|334.52|331.72|334.52|331.72|334.35|331.55|0
1641360230000|2022-01-05 05:23:50|334.35|331.55|334.85|332.05|334.85|332.05|334.35|331.55|0
1641360280000|2022-01-05 05:24:40|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1641360300000|2022-01-05 05:25:00|334.52|331.72|334.18|331.38|334.52|331.72|334.18|331.38|0
1641360310000|2022-01-05 05:25:10|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1641360340000|2022-01-05 05:25:40|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1641360360000|2022-01-05 05:26:00|334.01|331.21|333.84|331.04|334.01|331.21|333.84|331.04|0
1641360370000|2022-01-05 05:26:10|334.01|331.21|333.84|331.04|334.01|331.21|333.84|331.04|0
1641360380000|2022-01-05 05:26:20|334.01|331.21|334.18|331.38|334.18|331.38|334.01|331.21|0
1641360440000|2022-01-05 05:27:20|334.35|331.55|334.51|331.71|334.51|331.71|334.35|331.55|0
1641360450000|2022-01-05 05:27:30|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1641360470000|2022-01-05 05:27:50|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1641360480000|2022-01-05 05:28:00|335.36|332.56|335.02|332.22|335.36|332.56|335.02|332.22|0
1641360490000|2022-01-05 05:28:10|334.94|332.14|335.02|332.22|335.02|332.22|334.94|332.14|0
1641360500000|2022-01-05 05:28:20|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1641360510000|2022-01-05 05:28:30|335.28|332.48|335.36|332.56|335.36|332.56|335.19|332.39|0
1641360520000|2022-01-05 05:28:40|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1641360530000|2022-01-05 05:28:50|335.27|332.47|335.36|332.56|335.36|332.56|335.27|332.47|0
1641360540000|2022-01-05 05:29:00|335.86|333.06|335.86|333.06|336.2|333.4|335.86|333.06|0
1641360550000|2022-01-05 05:29:10|336.03|333.23|336.03|333.23|336.03|333.23|335.86|333.06|0
1641360560000|2022-01-05 05:29:20|335.86|333.06|335.86|333.06|335.86|333.06|335.69|332.89|0
1641360580000|2022-01-05 05:29:40|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1641360590000|2022-01-05 05:29:50|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1641360600000|2022-01-05 05:30:00|335.52|332.72|335.36|332.56|335.52|332.72|335.36|332.56|0
1641360610000|2022-01-05 05:30:10|335.44|332.64|335.36|332.56|335.44|332.64|335.36|332.56|0
1641360620000|2022-01-05 05:30:20|335.44|332.64|335.36|332.56|335.44|332.64|335.36|332.56|0
1641360630000|2022-01-05 05:30:30|335.52|332.72|335.36|332.56|335.52|332.72|335.36|332.56|0
1641360640000|2022-01-05 05:30:40|335.02|332.22|334.85|332.05|335.02|332.22|334.68|331.88|0
1641360650000|2022-01-05 05:30:50|335.02|332.22|335.36|332.56|335.36|332.56|335.02|332.22|0
1641360660000|2022-01-05 05:31:00|335.27|332.47|335.02|332.22|335.27|332.47|335.02|332.22|0
1641360670000|2022-01-05 05:31:10|335.11|332.31|335.19|332.39|335.19|332.39|335.11|332.31|0
1641360680000|2022-01-05 05:31:20|335.27|332.47|335.35|332.55|335.44|332.64|335.27|332.47|0
1641360690000|2022-01-05 05:31:30|335.44|332.64|335.35|332.55|335.44|332.64|335.35|332.55|0
1641360700000|2022-01-05 05:31:40|335.02|332.22|335.19|332.39|335.19|332.39|335.02|332.22|0
1641360720000|2022-01-05 05:32:00|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1641360730000|2022-01-05 05:32:10|335.11|332.31|335.02|332.22|335.11|332.31|335.02|332.22|0
1641360750000|2022-01-05 05:32:30|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1641360760000|2022-01-05 05:32:40|334.94|332.14|334.85|332.05|334.94|332.14|334.85|332.05|0
1641360770000|2022-01-05 05:32:50|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1641360780000|2022-01-05 05:33:00|335.19|332.39|335.19|332.39|335.19|332.39|335.02|332.22|0
1641360790000|2022-01-05 05:33:10|335.02|332.22|335.1|332.3|335.11|332.31|335.02|332.22|0
1641360800000|2022-01-05 05:33:20|335.02|332.22|335.19|332.39|335.19|332.39|335.02|332.22|0
1641360820000|2022-01-05 05:33:40|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1641360830000|2022-01-05 05:33:50|335.27|332.47|335.19|332.39|335.27|332.47|335.19|332.39|0
1641360840000|2022-01-05 05:34:00|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1641360850000|2022-01-05 05:34:10|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1641360860000|2022-01-05 05:34:20|335.35|332.55|335.52|332.72|335.52|332.72|335.35|332.55|0
1641360870000|2022-01-05 05:34:30|335.44|332.64|335.52|332.72|335.52|332.72|335.44|332.64|0
1641360880000|2022-01-05 05:34:40|335.61|332.81|335.52|332.72|335.61|332.81|335.52|332.72|0
1641360910000|2022-01-05 05:35:10|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1641360930000|2022-01-05 05:35:30|335.52|332.72|335.69|332.89|335.69|332.89|335.52|332.72|0
1641360940000|2022-01-05 05:35:40|335.86|333.06|335.86|333.06|335.86|333.06|335.86|333.06|0
1641360960000|2022-01-05 05:36:00|336.03|333.23|336.03|333.23|336.03|333.23|336.03|333.23|0
1641360970000|2022-01-05 05:36:10|335.86|333.06|335.86|333.06|335.86|333.06|335.86|333.06|0
1641360980000|2022-01-05 05:36:20|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1641360990000|2022-01-05 05:36:30|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1641361020000|2022-01-05 05:37:00|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1641361030000|2022-01-05 05:37:10|335.18|332.38|335.18|332.38|335.18|332.38|335.18|332.38|0
1641361050000|2022-01-05 05:37:30|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1641361080000|2022-01-05 05:38:00|335.18|332.38|335.18|332.38|335.27|332.47|335.18|332.38|0
1641361100000|2022-01-05 05:38:20|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1641361120000|2022-01-05 05:38:40|335.44|332.64|335.44|332.64|335.44|332.64|335.44|332.64|0
1641361130000|2022-01-05 05:38:50|335.52|332.72|335.35|332.55|335.52|332.72|335.35|332.55|0
1641361140000|2022-01-05 05:39:00|335.18|332.38|335.18|332.38|335.18|332.38|335.18|332.38|0
1641361150000|2022-01-05 05:39:10|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1641361160000|2022-01-05 05:39:20|334.85|332.05|334.68|331.88|334.85|332.05|334.68|331.88|0
1641361170000|2022-01-05 05:39:30|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1641361190000|2022-01-05 05:39:50|334.43|331.63|334.51|331.71|334.51|331.71|334.43|331.63|0
1641361200000|2022-01-05 05:40:00|334.6|331.8|334.68|331.88|334.68|331.88|334.6|331.8|0
1641361210000|2022-01-05 05:40:10|334.51|331.71|334.34|331.54|334.51|331.71|334.34|331.54|0
1641361230000|2022-01-05 05:40:30|334.43|331.63|334.34|331.54|334.43|331.63|334.34|331.54|0
1641361240000|2022-01-05 05:40:40|334.17|331.37|334.17|331.37|334.17|331.37|334.17|331.37|0
1641361250000|2022-01-05 05:40:50|334.34|331.54|334.34|331.54|334.34|331.54|334.17|331.37|0
1641361260000|2022-01-05 05:41:00|334.17|331.37|334.34|331.54|334.34|331.54|334.17|331.37|0
1641361270000|2022-01-05 05:41:10|334.17|331.37|334.34|331.54|334.34|331.54|334.17|331.37|0
1641361310000|2022-01-05 05:41:50|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1641361320000|2022-01-05 05:42:00|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1641361330000|2022-01-05 05:42:10|334.17|331.37|334.17|331.37|334.17|331.37|334.17|331.37|0
1641361340000|2022-01-05 05:42:20|334.34|331.54|334.17|331.37|334.34|331.54|334.17|331.37|0
1641361350000|2022-01-05 05:42:30|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1641361380000|2022-01-05 05:43:00|334.51|331.71|334.34|331.54|334.51|331.71|334.34|331.54|0
1641361400000|2022-01-05 05:43:20|334.51|331.71|334.34|331.54|334.51|331.71|334.34|331.54|0
1641361430000|2022-01-05 05:43:50|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1641361440000|2022-01-05 05:44:00|334.34|331.54|334.51|331.71|334.51|331.71|334.34|331.54|0
1641361450000|2022-01-05 05:44:10|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1641361460000|2022-01-05 05:44:20|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1641361490000|2022-01-05 05:44:50|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1641361500000|2022-01-05 05:45:00|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1641361530000|2022-01-05 05:45:30|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1641361550000|2022-01-05 05:45:50|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1641361560000|2022-01-05 05:46:00|334.84|332.04|335.01|332.21|335.01|332.21|334.84|332.04|0
1641361570000|2022-01-05 05:46:10|334.93|332.13|334.84|332.04|335.01|332.21|334.84|332.04|0
1641361580000|2022-01-05 05:46:20|334.93|332.13|335.01|332.21|335.01|332.21|334.93|332.13|0
1641361600000|2022-01-05 05:46:40|335.18|332.38|335.18|332.38|335.18|332.38|335.18|332.38|0
1641361610000|2022-01-05 05:46:50|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1641361690000|2022-01-05 05:48:10|334.84|332.04|334.93|332.13|334.93|332.13|334.84|332.04|0
1641361700000|2022-01-05 05:48:20|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1641361720000|2022-01-05 05:48:40|334.68|331.88|334.84|332.04|334.84|332.04|334.68|331.88|0
1641361730000|2022-01-05 05:48:50|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1641361740000|2022-01-05 05:49:00|334.76|331.96|334.68|331.88|334.76|331.96|334.68|331.88|0
1641361750000|2022-01-05 05:49:10|334.59|331.79|334.68|331.88|334.68|331.88|334.59|331.79|0
1641361760000|2022-01-05 05:49:20|334.51|331.71|334.68|331.88|334.68|331.88|334.51|331.71|0
1641361770000|2022-01-05 05:49:30|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1641361780000|2022-01-05 05:49:40|334.68|331.88|334.51|331.71|334.68|331.88|334.51|331.71|0
1641361790000|2022-01-05 05:49:50|334.67|331.87|334.67|331.87|334.67|331.87|334.67|331.87|0
1641361810000|2022-01-05 05:50:10|334.76|331.96|335.01|332.21|335.01|332.21|334.76|331.96|0
1641361820000|2022-01-05 05:50:20|334.93|332.13|334.84|332.04|334.93|332.13|334.84|332.04|0
1641361850000|2022-01-05 05:50:50|335.01|332.21|335.18|332.38|335.18|332.38|335.01|332.21|0
1641361870000|2022-01-05 05:51:10|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1641361890000|2022-01-05 05:51:30|334.93|332.13|334.84|332.04|334.93|332.13|334.84|332.04|0
1641361910000|2022-01-05 05:51:50|335.01|332.21|334.84|332.04|335.01|332.21|334.84|332.04|0
1641361920000|2022-01-05 05:52:00|334.93|332.13|335.01|332.21|335.01|332.21|334.93|332.13|0
1641361950000|2022-01-05 05:52:30|335.18|332.38|335.01|332.21|335.18|332.38|335.01|332.21|0
1641361960000|2022-01-05 05:52:40|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1641361970000|2022-01-05 05:52:50|334.84|332.04|335.01|332.21|335.01|332.21|334.84|332.04|0
1641362000000|2022-01-05 05:53:20|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1641362090000|2022-01-05 05:54:50|334.67|331.87|334.84|332.04|334.84|332.04|334.67|331.87|0
1641362100000|2022-01-05 05:55:00|334.67|331.87|334.84|332.04|334.84|332.04|334.67|331.87|0
1641362110000|2022-01-05 05:55:10|334.76|331.96|334.84|332.04|334.84|332.04|334.76|331.96|0
1641362170000|2022-01-05 05:56:10|335.01|332.21|334.93|332.13|335.01|332.21|334.84|332.04|0
1641362180000|2022-01-05 05:56:20|334.84|332.04|334.84|332.04|334.93|332.13|334.84|332.04|0
1641362190000|2022-01-05 05:56:30|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1641362200000|2022-01-05 05:56:40|334.84|332.04|335.01|332.21|335.01|332.21|334.84|332.04|0
1641362210000|2022-01-05 05:56:50|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1641362220000|2022-01-05 05:57:00|335.01|332.21|334.84|332.04|335.01|332.21|334.84|332.04|0
1641362280000|2022-01-05 05:58:00|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1641362300000|2022-01-05 05:58:20|334.84|332.04|335.01|332.21|335.01|332.21|334.84|332.04|0
1641362320000|2022-01-05 05:58:40|334.93|332.13|335.01|332.21|335.01|332.21|334.84|332.04|0
1641362370000|2022-01-05 05:59:30|335.18|332.38|335.18|332.38|335.18|332.38|335.18|332.38|0
1641362380000|2022-01-05 05:59:40|335.1|332.3|335.18|332.38|335.18|332.38|335.1|332.3|0
1641362390000|2022-01-05 05:59:50|335.01|332.21|335.18|332.38|335.18|332.38|335.01|332.21|0
1641362400000|2022-01-05 06:00:00|335.34|332.54|335.18|332.38|335.34|332.54|335.18|332.38|0
1641362410000|2022-01-05 06:00:10|335.1|332.3|334.84|332.04|335.1|332.3|334.84|332.04|0
1641362460000|2022-01-05 06:01:00|335.01|332.21|335.18|332.38|335.18|332.38|335.01|332.21|0
1641362470000|2022-01-05 06:01:10|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1641362490000|2022-01-05 06:01:30|335.18|332.38|335.18|332.38|335.18|332.38|335.18|332.38|0
1641362500000|2022-01-05 06:01:40|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1641362520000|2022-01-05 06:02:00|334.84|332.04|335.01|332.21|335.01|332.21|334.84|332.04|0
1641362530000|2022-01-05 06:02:10|335.09|332.29|335.18|332.38|335.18|332.38|335.09|332.29|0
1641362550000|2022-01-05 06:02:30|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1641362570000|2022-01-05 06:02:50|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1641362580000|2022-01-05 06:03:00|335.01|332.21|335.18|332.38|335.18|332.38|335.01|332.21|0
1641362590000|2022-01-05 06:03:10|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1641362650000|2022-01-05 06:04:10|335.17|332.37|335.17|332.37|335.17|332.37|335.01|332.21|0
1641362660000|2022-01-05 06:04:20|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1641362680000|2022-01-05 06:04:40|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1641362710000|2022-01-05 06:05:10|334.67|331.87|334.84|332.04|334.84|332.04|334.67|331.87|0
1641362720000|2022-01-05 06:05:20|334.67|331.87|334.84|332.04|334.84|332.04|334.67|331.87|0
1641362740000|2022-01-05 06:05:40|334.76|331.96|334.67|331.87|334.76|331.96|334.67|331.87|0
1641362760000|2022-01-05 06:06:00|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1641362780000|2022-01-05 06:06:20|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1641362790000|2022-01-05 06:06:30|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1641362810000|2022-01-05 06:06:50|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1641362840000|2022-01-05 06:07:20|335.09|332.29|335.01|332.21|335.09|332.29|335.01|332.21|0
1641362870000|2022-01-05 06:07:50|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1641362880000|2022-01-05 06:08:00|335.17|332.37|335.34|332.54|335.34|332.54|335.17|332.37|0
1641362930000|2022-01-05 06:08:50|335.43|332.63|335.51|332.71|335.51|332.71|335.43|332.63|0
1641362950000|2022-01-05 06:09:10|335.68|332.88|335.68|332.88|335.68|332.88|335.68|332.88|0
1641362960000|2022-01-05 06:09:20|335.51|332.71|335.68|332.88|335.68|332.88|335.51|332.71|0
1641362970000|2022-01-05 06:09:30|335.85|333.05|335.85|333.05|335.85|333.05|335.85|333.05|0
1641362980000|2022-01-05 06:09:40|336.02|333.22|336.35|333.55|336.35|333.55|336.02|333.22|0
1641362990000|2022-01-05 06:09:50|336.18|333.38|336.02|333.22|336.18|333.38|336.02|333.22|0
1641363000000|2022-01-05 06:10:00|335.93|333.13|335.85|333.05|335.93|333.13|335.85|333.05|0
1641363050000|2022-01-05 06:10:50|335.77|332.97|335.77|332.97|335.77|332.97|335.77|332.97|0
1641363060000|2022-01-05 06:11:00|335.68|332.88|335.51|332.71|335.68|332.88|335.51|332.71|0
1641363080000|2022-01-05 06:11:20|335.6|332.8|335.6|332.8|335.6|332.8|335.6|332.8|0
1641363090000|2022-01-05 06:11:30|335.68|332.88|335.51|332.71|335.68|332.88|335.51|332.71|0
1641363100000|2022-01-05 06:11:40|335.6|332.8|335.6|332.8|335.6|332.8|335.6|332.8|0
1641363110000|2022-01-05 06:11:50|335.51|332.71|335.51|332.71|335.51|332.71|335.51|332.71|0
1641363150000|2022-01-05 06:12:30|335.34|332.54|335|332.2|335.34|332.54|335|332.2|0
1641363160000|2022-01-05 06:12:40|334.84|332.04|334.84|332.04|334.92|332.12|334.84|332.04|0
1641363170000|2022-01-05 06:12:50|334.83|332.03|335|332.2|335|332.2|334.83|332.03|0
1641363180000|2022-01-05 06:13:00|334.92|332.12|335|332.2|335|332.2|334.92|332.12|0
1641363190000|2022-01-05 06:13:10|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1641363200000|2022-01-05 06:13:20|334.67|331.87|334.67|331.87|334.67|331.87|334.67|331.87|0
1641363210000|2022-01-05 06:13:30|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1641363230000|2022-01-05 06:13:50|334.92|332.12|335|332.2|335|332.2|334.92|332.12|0
1641363240000|2022-01-05 06:14:00|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1641363250000|2022-01-05 06:14:10|334.92|332.12|335|332.2|335|332.2|334.92|332.12|0
1641363270000|2022-01-05 06:14:30|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1641363290000|2022-01-05 06:14:50|334.75|331.95|334.75|331.95|334.83|332.03|334.75|331.95|0
1641363300000|2022-01-05 06:15:00|334.67|331.87|334.67|331.87|334.67|331.87|334.67|331.87|0
1641363320000|2022-01-05 06:15:20|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1641363330000|2022-01-05 06:15:30|334.33|331.53|334.42|331.62|334.5|331.7|334.33|331.53|0
1641363340000|2022-01-05 06:15:40|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1641363360000|2022-01-05 06:16:00|334.67|331.87|334.67|331.87|334.67|331.87|334.67|331.87|0
1641363370000|2022-01-05 06:16:10|334.58|331.78|334.67|331.87|334.67|331.87|334.58|331.78|0
1641363400000|2022-01-05 06:16:40|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1641363410000|2022-01-05 06:16:50|334.75|331.95|334.75|331.95|334.83|332.03|334.75|331.95|0
1641363420000|2022-01-05 06:17:00|334.67|331.87|334.67|331.87|334.67|331.87|334.67|331.87|0
1641363430000|2022-01-05 06:17:10|334.58|331.78|334.67|331.87|334.67|331.87|334.58|331.78|0
1641363440000|2022-01-05 06:17:20|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1641363450000|2022-01-05 06:17:30|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1641363470000|2022-01-05 06:17:50|334.42|331.62|334.16|331.36|334.42|331.62|334.16|331.36|0
1641363480000|2022-01-05 06:18:00|334.33|331.53|334.16|331.36|334.33|331.53|334.16|331.36|0
1641363500000|2022-01-05 06:18:20|334.08|331.28|334.16|331.36|334.16|331.36|334.08|331.28|0
1641363510000|2022-01-05 06:18:30|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1641363520000|2022-01-05 06:18:40|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1641363530000|2022-01-05 06:18:50|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1641363540000|2022-01-05 06:19:00|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1641363570000|2022-01-05 06:19:30|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1641363580000|2022-01-05 06:19:40|334.25|331.45|334.33|331.53|334.33|331.53|334.25|331.45|0
1641363660000|2022-01-05 06:21:00|334.16|331.36|333.99|331.19|334.16|331.36|333.99|331.19|0
1641363670000|2022-01-05 06:21:10|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1641363680000|2022-01-05 06:21:20|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1641363700000|2022-01-05 06:21:40|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1641363710000|2022-01-05 06:21:50|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1641363720000|2022-01-05 06:22:00|333.91|331.11|333.99|331.19|333.99|331.19|333.91|331.11|0
1641363750000|2022-01-05 06:22:30|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1641363770000|2022-01-05 06:22:50|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1641363820000|2022-01-05 06:23:40|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1641363830000|2022-01-05 06:23:50|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1641363840000|2022-01-05 06:24:00|333.82|331.02|333.74|330.94|333.82|331.02|333.74|330.94|0
1641363850000|2022-01-05 06:24:10|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1641363920000|2022-01-05 06:25:20|333.82|331.02|333.74|330.94|333.82|331.02|333.74|330.94|0
1641363930000|2022-01-05 06:25:30|333.65|330.85|333.74|330.94|333.74|330.94|333.65|330.85|0
1641363950000|2022-01-05 06:25:50|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1641363960000|2022-01-05 06:26:00|333.99|331.19|333.91|331.11|333.99|331.19|333.91|331.11|0
1641363970000|2022-01-05 06:26:10|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1641363980000|2022-01-05 06:26:20|333.91|331.11|333.99|331.19|333.99|331.19|333.91|331.11|0
1641364010000|2022-01-05 06:26:50|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1641364020000|2022-01-05 06:27:00|334.08|331.28|333.99|331.19|334.08|331.28|333.99|331.19|0
1641364030000|2022-01-05 06:27:10|333.91|331.11|333.82|331.02|333.91|331.11|333.82|331.02|0
1641364050000|2022-01-05 06:27:30|333.91|331.11|333.82|331.02|333.91|331.11|333.82|331.02|0
1641364060000|2022-01-05 06:27:40|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1641364080000|2022-01-05 06:28:00|334.08|331.28|334.08|331.28|334.08|331.28|334.08|331.28|0
1641364090000|2022-01-05 06:28:10|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1641364130000|2022-01-05 06:28:50|334.16|331.36|333.99|331.19|334.16|331.36|333.99|331.19|0
1641364140000|2022-01-05 06:29:00|334.08|331.28|334.16|331.36|334.16|331.36|334.08|331.28|0
1641364150000|2022-01-05 06:29:10|334.08|331.28|334.16|331.36|334.16|331.36|334.08|331.28|0
1641364170000|2022-01-05 06:29:30|334.08|331.28|333.99|331.19|334.08|331.28|333.99|331.19|0
1641364180000|2022-01-05 06:29:40|334.16|331.36|334.08|331.28|334.16|331.36|334.08|331.28|0
1641364190000|2022-01-05 06:29:50|333.99|331.19|333.99|331.19|334.08|331.28|333.99|331.19|0
1641364210000|2022-01-05 06:30:10|334.16|331.36|334.32|331.52|334.32|331.52|334.16|331.36|0
1641364220000|2022-01-05 06:30:20|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1641364230000|2022-01-05 06:30:30|334.08|331.28|333.99|331.19|334.16|331.36|333.99|331.19|0
1641364270000|2022-01-05 06:31:10|333.91|331.11|333.99|331.19|333.99|331.19|333.91|331.11|0
1641364280000|2022-01-05 06:31:20|334.16|331.36|334.16|331.36|334.16|331.36|334.07|331.27|0
1641364300000|2022-01-05 06:31:40|334.24|331.44|334.32|331.52|334.32|331.52|334.24|331.44|0
1641364340000|2022-01-05 06:32:20|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1641364350000|2022-01-05 06:32:30|334.32|331.52|334.32|331.52|334.32|331.52|334.32|331.52|0
1641364360000|2022-01-05 06:32:40|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1641364390000|2022-01-05 06:33:10|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1641364400000|2022-01-05 06:33:20|334.32|331.52|334.24|331.44|334.32|331.52|334.24|331.44|0
1641364410000|2022-01-05 06:33:30|334.15|331.35|334.32|331.52|334.32|331.52|334.15|331.35|0
1641364430000|2022-01-05 06:33:50|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1641364440000|2022-01-05 06:34:00|334.66|331.86|334.49|331.69|334.66|331.86|334.49|331.69|0
1641364470000|2022-01-05 06:34:30|334.32|331.52|334.32|331.52|334.32|331.52|334.32|331.52|0
1641364490000|2022-01-05 06:34:50|334.24|331.44|334.32|331.52|334.32|331.52|334.24|331.44|0
1641364500000|2022-01-05 06:35:00|334.15|331.35|333.82|331.02|334.15|331.35|333.82|331.02|0
1641364510000|2022-01-05 06:35:10|333.74|330.94|333.74|330.94|333.74|330.94|333.74|330.94|0
1641364520000|2022-01-05 06:35:20|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1641364540000|2022-01-05 06:35:40|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1641364550000|2022-01-05 06:35:50|333.82|331.02|333.99|331.19|333.99|331.19|333.82|331.02|0
1641364560000|2022-01-05 06:36:00|333.91|331.11|333.99|331.19|333.99|331.19|333.91|331.11|0
1641364600000|2022-01-05 06:36:40|334.15|331.35|334.07|331.27|334.15|331.35|333.99|331.19|0
1641364610000|2022-01-05 06:36:50|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1641364620000|2022-01-05 06:37:00|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1641364630000|2022-01-05 06:37:10|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1641364640000|2022-01-05 06:37:20|333.99|331.19|334.15|331.35|334.15|331.35|333.99|331.19|0
1641364670000|2022-01-05 06:37:50|334.32|331.52|334.32|331.52|334.32|331.52|334.32|331.52|0
1641364680000|2022-01-05 06:38:00|334.24|331.44|334.15|331.35|334.32|331.52|334.15|331.35|0
1641364730000|2022-01-05 06:38:50|334.24|331.44|334.32|331.52|334.32|331.52|334.24|331.44|0
1641364740000|2022-01-05 06:39:00|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1641364750000|2022-01-05 06:39:10|334.07|331.27|334.07|331.27|334.15|331.35|334.07|331.27|0
1641364760000|2022-01-05 06:39:20|334.15|331.35|334.07|331.27|334.15|331.35|334.07|331.27|0
1641364770000|2022-01-05 06:39:30|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1641364780000|2022-01-05 06:39:40|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1641364860000|2022-01-05 06:41:00|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1641364910000|2022-01-05 06:41:50|333.48|330.68|333.48|330.68|333.48|330.68|333.48|330.68|0
1641364920000|2022-01-05 06:42:00|333.31|330.51|333.31|330.51|333.31|330.51|333.31|330.51|0
1641364940000|2022-01-05 06:42:20|333.14|330.34|333.31|330.51|333.31|330.51|333.14|330.34|0
1641364960000|2022-01-05 06:42:40|333.23|330.43|333.14|330.34|333.23|330.43|333.14|330.34|0
1641364970000|2022-01-05 06:42:50|333.31|330.51|333.14|330.34|333.31|330.51|333.14|330.34|0
1641364980000|2022-01-05 06:43:00|332.81|330.01|332.47|329.67|332.81|330.01|332.47|329.67|0
1641364990000|2022-01-05 06:43:10|332.31|329.51|332.31|329.51|332.31|329.51|332.14|329.34|0
1641365000000|2022-01-05 06:43:20|332.14|329.34|332.31|329.51|332.31|329.51|332.14|329.34|0
1641365010000|2022-01-05 06:43:30|332.14|329.34|332.14|329.34|332.14|329.34|332.06|329.26|0
1641365030000|2022-01-05 06:43:50|331.97|329.17|331.97|329.17|331.97|329.17|331.97|329.17|0
1641365040000|2022-01-05 06:44:00|332.31|329.51|332.31|329.51|332.31|329.51|332.31|329.51|0
1641365060000|2022-01-05 06:44:20|332.47|329.67|332.3|329.5|332.47|329.67|332.3|329.5|0
1641365070000|2022-01-05 06:44:30|332.39|329.59|332.3|329.5|332.39|329.59|332.3|329.5|0
1641365080000|2022-01-05 06:44:40|332.14|329.34|332.14|329.34|332.14|329.34|332.14|329.34|0
1641365090000|2022-01-05 06:44:50|331.97|329.17|331.8|329|331.97|329.17|331.8|329|0
1641365100000|2022-01-05 06:45:00|331.97|329.17|331.97|329.17|331.97|329.17|331.97|329.17|0
1641365110000|2022-01-05 06:45:10|331.89|329.09|331.63|328.83|331.89|329.09|331.63|328.83|0
1641365120000|2022-01-05 06:45:20|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1641365130000|2022-01-05 06:45:30|331.3|328.5|331.13|328.33|331.3|328.5|331.13|328.33|0
1641365140000|2022-01-05 06:45:40|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1641365150000|2022-01-05 06:45:50|331.39|328.59|331.47|328.67|331.47|328.67|331.39|328.59|0
1641365160000|2022-01-05 06:46:00|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1641365170000|2022-01-05 06:46:10|331.3|328.5|331.47|328.67|331.47|328.67|331.3|328.5|0
1641365180000|2022-01-05 06:46:20|331.39|328.59|331.13|328.33|331.39|328.59|331.13|328.33|0
1641365190000|2022-01-05 06:46:30|330.97|328.17|330.97|328.17|331.3|328.5|330.97|328.17|0
1641365200000|2022-01-05 06:46:40|331.13|328.33|331.13|328.33|331.13|328.33|330.97|328.17|0
1641365210000|2022-01-05 06:46:50|330.97|328.17|330.97|328.17|330.97|328.17|330.97|328.17|0
1641365220000|2022-01-05 06:47:00|331.05|328.25|330.63|327.83|331.05|328.25|330.63|327.83|0
1641365230000|2022-01-05 06:47:10|330.8|328|330.8|328|330.8|328|330.8|328|0
1641365240000|2022-01-05 06:47:20|330.72|327.92|330.46|327.66|330.72|327.92|330.46|327.66|0
1641365250000|2022-01-05 06:47:30|330.63|327.83|330.63|327.83|330.63|327.83|330.63|327.83|0
1641365270000|2022-01-05 06:47:50|330.8|328|330.63|327.83|330.8|328|330.63|327.83|0
1641365280000|2022-01-05 06:48:00|330.8|328|330.8|328|330.8|328|330.72|327.92|0
1641365290000|2022-01-05 06:48:10|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1641365310000|2022-01-05 06:48:30|331.13|328.33|330.96|328.16|331.13|328.33|330.96|328.16|0
1641365320000|2022-01-05 06:48:40|330.8|328|330.63|327.83|330.8|328|330.63|327.83|0
1641365330000|2022-01-05 06:48:50|330.72|327.92|330.8|328|330.8|328|330.72|327.92|0
1641365350000|2022-01-05 06:49:10|330.63|327.83|330.8|328|330.8|328|330.63|327.83|0
1641365360000|2022-01-05 06:49:20|330.63|327.83|330.63|327.83|330.63|327.83|330.63|327.83|0
1641365370000|2022-01-05 06:49:30|330.8|328|330.8|328|330.8|328|330.8|328|0
1641365390000|2022-01-05 06:49:50|330.63|327.83|330.72|327.92|330.72|327.92|330.63|327.83|0
1641365400000|2022-01-05 06:50:00|330.63|327.83|330.72|327.92|330.8|328|330.63|327.83|0
1641365410000|2022-01-05 06:50:10|330.8|328|330.72|327.92|330.8|328|330.72|327.92|0
1641365420000|2022-01-05 06:50:20|330.8|328|330.8|328|330.8|328|330.8|328|0
1641365430000|2022-01-05 06:50:30|330.72|327.92|330.72|327.92|330.72|327.92|330.72|327.92|0
1641365440000|2022-01-05 06:50:40|330.8|328|330.8|328|330.8|328|330.8|328|0
1641365450000|2022-01-05 06:50:50|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1641365460000|2022-01-05 06:51:00|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1641365470000|2022-01-05 06:51:10|330.96|328.16|331.05|328.25|331.05|328.25|330.96|328.16|0
1641365480000|2022-01-05 06:51:20|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1641365500000|2022-01-05 06:51:40|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1641365510000|2022-01-05 06:51:50|330.88|328.08|330.8|328|330.88|328.08|330.8|328|0
1641365520000|2022-01-05 06:52:00|330.63|327.83|330.72|327.92|330.72|327.92|330.63|327.83|0
1641365530000|2022-01-05 06:52:10|330.63|327.83|330.72|327.92|330.8|328|330.63|327.83|0
1641365540000|2022-01-05 06:52:20|330.8|328|330.8|328|330.8|328|330.8|328|0
1641365550000|2022-01-05 06:52:30|330.72|327.92|330.72|327.92|330.72|327.92|330.63|327.83|0
1641365560000|2022-01-05 06:52:40|330.63|327.83|330.63|327.83|330.63|327.83|330.63|327.83|0
1641365570000|2022-01-05 06:52:50|330.8|328|330.8|328|330.8|328|330.8|328|0
1641365580000|2022-01-05 06:53:00|330.63|327.83|330.63|327.83|330.63|327.83|330.63|327.83|0
1641365590000|2022-01-05 06:53:10|330.8|328|330.63|327.83|330.8|328|330.63|327.83|0
1641365600000|2022-01-05 06:53:20|330.46|327.66|330.63|327.83|330.63|327.83|330.46|327.66|0
1641365610000|2022-01-05 06:53:30|330.72|327.92|330.63|327.83|330.72|327.92|330.63|327.83|0
1641365620000|2022-01-05 06:53:40|330.72|327.92|330.63|327.83|330.72|327.92|330.63|327.83|0
1641365630000|2022-01-05 06:53:50|330.8|328|330.8|328|330.8|328|330.8|328|0
1641365640000|2022-01-05 06:54:00|330.88|328.08|330.96|328.16|330.96|328.16|330.88|328.08|0
1641365650000|2022-01-05 06:54:10|330.88|328.08|330.96|328.16|330.96|328.16|330.8|328|0
1641365660000|2022-01-05 06:54:20|331.13|328.33|331.13|328.33|331.13|328.33|331.05|328.25|0
1641365680000|2022-01-05 06:54:40|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1641365700000|2022-01-05 06:55:00|331.13|328.33|330.71|327.91|331.13|328.33|330.71|327.91|0
1641365710000|2022-01-05 06:55:10|330.63|327.83|330.8|328|330.8|328|330.63|327.83|0
1641365730000|2022-01-05 06:55:30|330.79|327.99|330.63|327.83|330.79|327.99|330.63|327.83|0
1641365740000|2022-01-05 06:55:40|330.79|327.99|330.63|327.83|330.79|327.99|330.63|327.83|0
1641365750000|2022-01-05 06:55:50|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1641365760000|2022-01-05 06:56:00|330.63|327.83|330.79|327.99|330.79|327.99|330.63|327.83|0
1641365770000|2022-01-05 06:56:10|330.63|327.83|330.55|327.75|330.63|327.83|330.55|327.75|0
1641365780000|2022-01-05 06:56:20|330.46|327.66|330.55|327.75|330.63|327.83|330.46|327.66|0
1641365790000|2022-01-05 06:56:30|330.46|327.66|330.29|327.49|330.46|327.66|330.29|327.49|0
1641365810000|2022-01-05 06:56:50|330.38|327.58|330.63|327.83|330.63|327.83|330.38|327.58|0
1641365820000|2022-01-05 06:57:00|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1641365830000|2022-01-05 06:57:10|330.79|327.99|330.63|327.83|330.79|327.99|330.63|327.83|0
1641365870000|2022-01-05 06:57:50|330.79|327.99|330.79|327.99|330.79|327.99|330.79|327.99|0
1641365880000|2022-01-05 06:58:00|330.63|327.83|330.63|327.83|330.63|327.83|330.63|327.83|0
1641365890000|2022-01-05 06:58:10|330.79|327.99|330.63|327.83|330.79|327.99|330.63|327.83|0
1641365900000|2022-01-05 06:58:20|330.71|327.91|330.79|327.99|330.79|327.99|330.71|327.91|0
1641365920000|2022-01-05 06:58:40|330.96|328.16|331.13|328.33|331.13|328.33|330.96|328.16|0
1641365940000|2022-01-05 06:59:00|331.3|328.5|331.13|328.33|331.3|328.5|331.13|328.33|0
1641365950000|2022-01-05 06:59:10|331.21|328.41|331.13|328.33|331.3|328.5|331.13|328.33|0
1641365980000|2022-01-05 06:59:40|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1641365990000|2022-01-05 06:59:50|331.13|328.33|331.29|328.49|331.29|328.49|331.13|328.33|0
1641366000000|2022-01-05 07:00:00|331.05|328.25|331.29|328.49|331.29|328.49|330.96|328.16|0
1641366010000|2022-01-05 07:00:10|331.63|328.83|331.46|328.66|331.63|328.83|331.46|328.66|0
1641366020000|2022-01-05 07:00:20|331.55|328.75|331.46|328.66|331.55|328.75|331.46|328.66|0
1641366030000|2022-01-05 07:00:30|331.29|328.49|331.46|328.66|331.46|328.66|331.29|328.49|0
1641366040000|2022-01-05 07:00:40|331.55|328.75|331.8|329|331.96|329.16|331.55|328.75|0
1641366050000|2022-01-05 07:00:50|331.96|329.16|331.96|329.16|332.13|329.33|331.96|329.16|0
1641366060000|2022-01-05 07:01:00|332.13|329.33|332.05|329.25|332.13|329.33|332.05|329.25|0
1641366070000|2022-01-05 07:01:10|331.63|328.83|331.63|328.83|331.63|328.83|331.55|328.75|0
1641366080000|2022-01-05 07:01:20|331.55|328.75|331.46|328.66|331.55|328.75|331.46|328.66|0
1641366090000|2022-01-05 07:01:30|331.29|328.49|331.29|328.49|331.29|328.49|331.21|328.41|0
1641366110000|2022-01-05 07:01:50|331.13|328.33|330.96|328.16|331.13|328.33|330.96|328.16|0
1641366120000|2022-01-05 07:02:00|331.05|328.25|330.96|328.16|331.05|328.25|330.79|327.99|0
1641366130000|2022-01-05 07:02:10|330.88|328.08|331.13|328.33|331.13|328.33|330.88|328.08|0
1641366140000|2022-01-05 07:02:20|331.05|328.25|331.29|328.49|331.29|328.49|331.05|328.25|0
1641366150000|2022-01-05 07:02:30|330.96|328.16|331.13|328.33|331.13|328.33|330.96|328.16|0
1641366160000|2022-01-05 07:02:40|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1641366180000|2022-01-05 07:03:00|330.88|328.08|330.96|328.16|330.96|328.16|330.79|327.99|0
1641366190000|2022-01-05 07:03:10|330.88|328.08|330.79|327.99|330.88|328.08|330.79|327.99|0
1641366200000|2022-01-05 07:03:20|330.96|328.16|330.79|327.99|330.96|328.16|330.79|327.99|0
1641366210000|2022-01-05 07:03:30|330.63|327.83|330.79|327.99|330.79|327.99|330.63|327.83|0
1641366220000|2022-01-05 07:03:40|330.62|327.82|330.62|327.82|330.79|327.99|330.62|327.82|0
1641366230000|2022-01-05 07:03:50|330.79|327.99|330.79|327.99|330.79|327.99|330.79|327.99|0
1641366240000|2022-01-05 07:04:00|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1641366250000|2022-01-05 07:04:10|330.88|328.08|330.88|328.08|330.96|328.16|330.88|328.08|0
1641366260000|2022-01-05 07:04:20|330.79|327.99|330.79|327.99|330.79|327.99|330.79|327.99|0
1641366270000|2022-01-05 07:04:30|330.88|328.08|330.79|327.99|330.88|328.08|330.79|327.99|0
1641366280000|2022-01-05 07:04:40|330.71|327.91|330.79|327.99|330.79|327.99|330.71|327.91|0
1641366300000|2022-01-05 07:05:00|330.88|328.08|330.88|328.08|330.88|328.08|330.88|328.08|0
1641366310000|2022-01-05 07:05:10|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1641366320000|2022-01-05 07:05:20|330.88|328.08|330.88|328.08|330.88|328.08|330.79|327.99|0
1641366330000|2022-01-05 07:05:30|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1641366340000|2022-01-05 07:05:40|330.71|327.91|330.62|327.82|330.71|327.91|330.62|327.82|0
1641366350000|2022-01-05 07:05:50|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1641366360000|2022-01-05 07:06:00|330.12|327.32|330.12|327.32|330.29|327.49|330.12|327.32|0
1641366370000|2022-01-05 07:06:10|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1641366380000|2022-01-05 07:06:20|330.21|327.41|330.29|327.49|330.29|327.49|330.21|327.41|0
1641366390000|2022-01-05 07:06:30|330.46|327.66|330.62|327.82|330.62|327.82|330.46|327.66|0
1641366400000|2022-01-05 07:06:40|330.46|327.66|330.46|327.66|330.46|327.66|330.46|327.66|0
1641366420000|2022-01-05 07:07:00|330.62|327.82|330.62|327.82|330.62|327.82|330.62|327.82|0
1641366430000|2022-01-05 07:07:10|330.46|327.66|330.38|327.58|330.46|327.66|330.38|327.58|0
1641366440000|2022-01-05 07:07:20|330.46|327.66|330.38|327.58|330.46|327.66|330.38|327.58|0
1641366450000|2022-01-05 07:07:30|330.46|327.66|329.96|327.16|330.46|327.66|329.96|327.16|0
1641366460000|2022-01-05 07:07:40|330.12|327.32|329.96|327.16|330.12|327.32|329.96|327.16|0
1641366470000|2022-01-05 07:07:50|329.79|326.99|329.96|327.16|329.96|327.16|329.79|326.99|0
1641366480000|2022-01-05 07:08:00|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1641366490000|2022-01-05 07:08:10|330.04|327.24|330.12|327.32|330.12|327.32|330.04|327.24|0
1641366500000|2022-01-05 07:08:20|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1641366510000|2022-01-05 07:08:30|330.46|327.66|330.46|327.66|330.46|327.66|330.46|327.66|0
1641366540000|2022-01-05 07:09:00|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1641366550000|2022-01-05 07:09:10|330.21|327.41|330.12|327.32|330.29|327.49|330.12|327.32|0
1641366560000|2022-01-05 07:09:20|330.04|327.24|329.79|326.99|330.04|327.24|329.79|326.99|0
1641366570000|2022-01-05 07:09:30|329.62|326.82|329.95|327.15|329.95|327.15|329.62|326.82|0
1641366580000|2022-01-05 07:09:40|329.79|326.99|329.79|326.99|329.79|326.99|329.79|326.99|0
1641366590000|2022-01-05 07:09:50|329.87|327.07|329.87|327.07|329.95|327.15|329.87|327.07|0
1641366600000|2022-01-05 07:10:00|329.95|327.15|329.79|326.99|329.95|327.15|329.79|326.99|0
1641366610000|2022-01-05 07:10:10|329.62|326.82|329.95|327.15|329.95|327.15|329.62|326.82|0
1641366620000|2022-01-05 07:10:20|329.79|326.99|329.79|326.99|329.79|326.99|329.79|326.99|0
1641366640000|2022-01-05 07:10:40|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1641366650000|2022-01-05 07:10:50|329.87|327.07|329.79|326.99|329.87|327.07|329.79|326.99|0
1641366670000|2022-01-05 07:11:10|329.87|327.07|329.79|326.99|329.87|327.07|329.79|326.99|0
1641366680000|2022-01-05 07:11:20|329.95|327.15|330.12|327.32|330.12|327.32|329.95|327.15|0
1641366690000|2022-01-05 07:11:30|330.37|327.57|330.46|327.66|330.46|327.66|330.37|327.57|0
1641366700000|2022-01-05 07:11:40|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1641366710000|2022-01-05 07:11:50|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1641366720000|2022-01-05 07:12:00|330.21|327.41|330.45|327.65|330.45|327.65|330.21|327.41|0
1641366760000|2022-01-05 07:12:40|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1641366770000|2022-01-05 07:12:50|330.21|327.41|330.29|327.49|330.29|327.49|330.21|327.41|0
1641366800000|2022-01-05 07:13:20|330.45|327.65|330.29|327.49|330.45|327.65|330.29|327.49|0
1641366820000|2022-01-05 07:13:40|330.12|327.32|330.29|327.49|330.29|327.49|330.12|327.32|0
1641366830000|2022-01-05 07:13:50|330.45|327.65|330.29|327.49|330.45|327.65|330.29|327.49|0
1641366840000|2022-01-05 07:14:00|330.21|327.41|330.29|327.49|330.29|327.49|330.21|327.41|0
1641366850000|2022-01-05 07:14:10|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1641366920000|2022-01-05 07:15:20|330.29|327.49|330.29|327.49|330.29|327.49|330.29|327.49|0
1641366960000|2022-01-05 07:16:00|330.12|327.32|329.95|327.15|330.12|327.32|329.95|327.15|0
1641366980000|2022-01-05 07:16:20|329.79|326.99|329.95|327.15|329.95|327.15|329.79|326.99|0
1641367010000|2022-01-05 07:16:50|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1641367020000|2022-01-05 07:17:00|329.79|326.99|329.95|327.15|329.95|327.15|329.79|326.99|0
1641367070000|2022-01-05 07:17:50|330.04|327.24|329.95|327.15|330.04|327.24|329.95|327.15|0
1641367080000|2022-01-05 07:18:00|329.79|326.99|329.79|326.99|329.95|327.15|329.79|326.99|0
1641367090000|2022-01-05 07:18:10|329.62|326.82|329.78|326.98|329.78|326.98|329.62|326.82|0
1641367100000|2022-01-05 07:18:20|329.62|326.82|329.78|326.98|329.78|326.98|329.62|326.82|0
1641367110000|2022-01-05 07:18:30|329.62|326.82|329.62|326.82|329.7|326.9|329.62|326.82|0
1641367120000|2022-01-05 07:18:40|329.7|326.9|329.78|326.98|329.78|326.98|329.62|326.82|0
1641367130000|2022-01-05 07:18:50|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1641367140000|2022-01-05 07:19:00|329.78|326.98|329.62|326.82|329.78|326.98|329.62|326.82|0
1641367150000|2022-01-05 07:19:10|329.7|326.9|329.62|326.82|329.78|326.98|329.62|326.82|0
1641367160000|2022-01-05 07:19:20|329.78|326.98|329.62|326.82|329.78|326.98|329.62|326.82|0
1641367170000|2022-01-05 07:19:30|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1641367190000|2022-01-05 07:19:50|329.62|326.82|329.62|326.82|329.62|326.82|329.62|326.82|0
1641367210000|2022-01-05 07:20:10|329.7|326.9|329.78|326.98|329.78|326.98|329.7|326.9|0
1641367220000|2022-01-05 07:20:20|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1641367230000|2022-01-05 07:20:30|330.12|327.32|330.28|327.48|330.28|327.48|330.12|327.32|0
1641367250000|2022-01-05 07:20:50|330.12|327.32|330.12|327.32|330.28|327.48|330.12|327.32|0
1641367270000|2022-01-05 07:21:10|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1641367300000|2022-01-05 07:21:40|329.78|326.98|329.62|326.82|329.78|326.98|329.62|326.82|0
1641367330000|2022-01-05 07:22:10|329.7|326.9|329.78|326.98|329.78|326.98|329.7|326.9|0
1641367350000|2022-01-05 07:22:30|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1641367380000|2022-01-05 07:23:00|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1641367390000|2022-01-05 07:23:10|330.2|327.4|330.28|327.48|330.28|327.48|330.2|327.4|0
1641367400000|2022-01-05 07:23:20|330.45|327.65|330.37|327.57|330.45|327.65|330.37|327.57|0
1641367410000|2022-01-05 07:23:30|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1641367430000|2022-01-05 07:23:50|330.28|327.48|330.12|327.32|330.28|327.48|330.12|327.32|0
1641367440000|2022-01-05 07:24:00|330.2|327.4|330.28|327.48|330.28|327.48|330.2|327.4|0
1641367450000|2022-01-05 07:24:10|330.45|327.65|330.28|327.48|330.45|327.65|330.28|327.48|0
1641367460000|2022-01-05 07:24:20|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1641367470000|2022-01-05 07:24:30|330.37|327.57|330.45|327.65|330.45|327.65|330.37|327.57|0
1641367480000|2022-01-05 07:24:40|330.62|327.82|330.54|327.74|330.62|327.82|330.54|327.74|0
1641367490000|2022-01-05 07:24:50|330.45|327.65|330.62|327.82|330.62|327.82|330.45|327.65|0
1641367500000|2022-01-05 07:25:00|330.45|327.65|330.28|327.48|330.62|327.82|330.28|327.48|0
1641367510000|2022-01-05 07:25:10|330.37|327.57|330.45|327.65|330.45|327.65|330.37|327.57|0
1641367520000|2022-01-05 07:25:20|330.37|327.57|330.45|327.65|330.45|327.65|330.37|327.57|0
1641367530000|2022-01-05 07:25:30|330.54|327.74|330.45|327.65|330.54|327.74|330.45|327.65|0
1641367540000|2022-01-05 07:25:40|330.62|327.82|330.62|327.82|330.62|327.82|330.62|327.82|0
1641367550000|2022-01-05 07:25:50|330.7|327.9|330.7|327.9|330.7|327.9|330.7|327.9|0
1641367560000|2022-01-05 07:26:00|330.62|327.82|330.78|327.98|330.78|327.98|330.62|327.82|0
1641367580000|2022-01-05 07:26:20|330.95|328.15|331.04|328.24|331.04|328.24|330.95|328.15|0
1641367590000|2022-01-05 07:26:30|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1641367610000|2022-01-05 07:26:50|331.12|328.32|331.12|328.32|331.12|328.32|331.12|328.32|0
1641367620000|2022-01-05 07:27:00|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1641367630000|2022-01-05 07:27:10|330.78|327.98|330.78|327.98|330.78|327.98|330.62|327.82|0
1641367640000|2022-01-05 07:27:20|330.62|327.82|330.62|327.82|330.62|327.82|330.62|327.82|0
1641367650000|2022-01-05 07:27:30|330.78|327.98|330.78|327.98|330.95|328.15|330.78|327.98|0
1641367660000|2022-01-05 07:27:40|330.87|328.07|330.95|328.15|330.95|328.15|330.87|328.07|0
1641367670000|2022-01-05 07:27:50|330.87|328.07|330.78|327.98|330.87|328.07|330.78|327.98|0
1641367690000|2022-01-05 07:28:10|330.62|327.82|330.62|327.82|330.62|327.82|330.62|327.82|0
1641367710000|2022-01-05 07:28:30|330.7|327.9|330.78|327.98|330.78|327.98|330.7|327.9|0
1641367720000|2022-01-05 07:28:40|330.7|327.9|330.78|327.98|330.78|327.98|330.7|327.9|0
1641367730000|2022-01-05 07:28:50|330.7|327.9|330.62|327.82|330.7|327.9|330.62|327.82|0
1641367740000|2022-01-05 07:29:00|330.7|327.9|330.78|327.98|330.78|327.98|330.62|327.82|0
1641367750000|2022-01-05 07:29:10|330.62|327.82|330.45|327.65|330.62|327.82|330.45|327.65|0
1641367760000|2022-01-05 07:29:20|330.54|327.74|330.62|327.82|330.62|327.82|330.54|327.74|0
1641367790000|2022-01-05 07:29:50|330.78|327.98|330.78|327.98|330.78|327.98|330.78|327.98|0
1641367800000|2022-01-05 07:30:00|330.95|328.15|330.95|328.15|330.95|328.15|330.78|327.98|0
1641367810000|2022-01-05 07:30:10|330.78|327.98|330.78|327.98|330.95|328.15|330.78|327.98|0
1641367820000|2022-01-05 07:30:20|330.87|328.07|330.95|328.15|330.95|328.15|330.87|328.07|0
1641367830000|2022-01-05 07:30:30|331.12|328.32|331.04|328.24|331.12|328.32|330.95|328.15|0
1641367840000|2022-01-05 07:30:40|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1641367850000|2022-01-05 07:30:50|330.78|327.98|330.78|327.98|330.78|327.98|330.78|327.98|0
1641367880000|2022-01-05 07:31:20|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1641367890000|2022-01-05 07:31:30|330.87|328.07|330.87|328.07|330.87|328.07|330.87|328.07|0
1641367900000|2022-01-05 07:31:40|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1641367920000|2022-01-05 07:32:00|330.78|327.98|330.78|327.98|330.78|327.98|330.78|327.98|0
1641367930000|2022-01-05 07:32:10|330.95|328.15|330.78|327.98|330.95|328.15|330.78|327.98|0
1641367940000|2022-01-05 07:32:20|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1641367950000|2022-01-05 07:32:30|330.78|327.98|330.78|327.98|330.78|327.98|330.78|327.98|0
1641367960000|2022-01-05 07:32:40|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1641367980000|2022-01-05 07:33:00|330.53|327.73|330.45|327.65|330.53|327.73|330.45|327.65|0
1641367990000|2022-01-05 07:33:10|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1641368020000|2022-01-05 07:33:40|330.11|327.31|330.28|327.48|330.28|327.48|330.11|327.31|0
1641368030000|2022-01-05 07:33:50|330.11|327.31|330.03|327.23|330.11|327.31|330.03|327.23|0
1641368040000|2022-01-05 07:34:00|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1641368100000|2022-01-05 07:35:00|329.78|326.98|329.61|326.81|329.78|326.98|329.61|326.81|0
1641368110000|2022-01-05 07:35:10|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1641368120000|2022-01-05 07:35:20|329.61|326.81|329.61|326.81|329.7|326.9|329.61|326.81|0
1641368130000|2022-01-05 07:35:30|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1641368150000|2022-01-05 07:35:50|329.95|327.15|330.11|327.31|330.11|327.31|329.95|327.15|0
1641368160000|2022-01-05 07:36:00|329.95|327.15|330.11|327.31|330.11|327.31|329.95|327.15|0
1641368170000|2022-01-05 07:36:10|330.2|327.4|330.2|327.4|330.2|327.4|330.11|327.31|0
1641368180000|2022-01-05 07:36:20|330.28|327.48|330.45|327.65|330.45|327.65|330.28|327.48|0
1641368190000|2022-01-05 07:36:30|330.28|327.48|330.11|327.31|330.28|327.48|330.11|327.31|0
1641368200000|2022-01-05 07:36:40|330.28|327.48|330.11|327.31|330.28|327.48|330.11|327.31|0
1641368210000|2022-01-05 07:36:50|330.2|327.4|330.28|327.48|330.28|327.48|330.2|327.4|0
1641368220000|2022-01-05 07:37:00|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1641368230000|2022-01-05 07:37:10|330.2|327.4|330.11|327.31|330.28|327.48|330.11|327.31|0
1641368250000|2022-01-05 07:37:30|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1641368260000|2022-01-05 07:37:40|330.28|327.48|330.45|327.65|330.45|327.65|330.28|327.48|0
1641368270000|2022-01-05 07:37:50|330.28|327.48|330.28|327.48|330.28|327.48|330.28|327.48|0
1641368290000|2022-01-05 07:38:10|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1641368300000|2022-01-05 07:38:20|330.2|327.4|330.78|327.98|330.78|327.98|330.2|327.4|0
1641368350000|2022-01-05 07:39:10|330.95|328.15|331.11|328.31|331.11|328.31|330.95|328.15|0
1641368360000|2022-01-05 07:39:20|331.28|328.48|331.28|328.48|331.28|328.48|331.11|328.31|0
1641368370000|2022-01-05 07:39:30|331.45|328.65|331.45|328.65|331.45|328.65|331.28|328.48|0
1641368380000|2022-01-05 07:39:40|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1641368390000|2022-01-05 07:39:50|331.37|328.57|331.45|328.65|331.45|328.65|331.28|328.48|0
1641368400000|2022-01-05 07:40:00|331.28|328.48|331.45|328.65|331.45|328.65|331.28|328.48|0
1641368410000|2022-01-05 07:40:10|331.28|328.48|331.45|328.65|331.45|328.65|331.28|328.48|0
1641368420000|2022-01-05 07:40:20|331.28|328.48|331.11|328.31|331.28|328.48|331.03|328.23|0
1641368430000|2022-01-05 07:40:30|331.2|328.4|331.11|328.31|331.2|328.4|331.11|328.31|0
1641368470000|2022-01-05 07:41:10|330.95|328.15|331.11|328.31|331.11|328.31|330.95|328.15|0
1641368490000|2022-01-05 07:41:30|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1641368510000|2022-01-05 07:41:50|330.78|327.98|330.78|327.98|330.78|327.98|330.78|327.98|0
1641368530000|2022-01-05 07:42:10|330.95|328.15|331.11|328.31|331.11|328.31|330.95|328.15|0
1641368540000|2022-01-05 07:42:20|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1641368550000|2022-01-05 07:42:30|331.03|328.23|330.95|328.15|331.03|328.23|330.95|328.15|0
1641368580000|2022-01-05 07:43:00|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1641368590000|2022-01-05 07:43:10|330.61|327.81|330.53|327.73|330.61|327.81|330.53|327.73|0
1641368600000|2022-01-05 07:43:20|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1641368620000|2022-01-05 07:43:40|330.44|327.64|330.28|327.48|330.44|327.64|330.28|327.48|0
1641368630000|2022-01-05 07:43:50|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1641368640000|2022-01-05 07:44:00|329.94|327.14|329.94|327.14|330.11|327.31|329.94|327.14|0
1641368650000|2022-01-05 07:44:10|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1641368660000|2022-01-05 07:44:20|330.28|327.48|330.28|327.48|330.44|327.64|330.28|327.48|0
1641368670000|2022-01-05 07:44:30|330.2|327.4|330.28|327.48|330.28|327.48|330.2|327.4|0
1641368680000|2022-01-05 07:44:40|330.11|327.31|330.2|327.4|330.2|327.4|330.11|327.31|0
1641368690000|2022-01-05 07:44:50|330.28|327.48|330.11|327.31|330.28|327.48|330.11|327.31|0
1641368700000|2022-01-05 07:45:00|330.28|327.48|330.11|327.31|330.28|327.48|330.11|327.31|0
1641368760000|2022-01-05 07:46:00|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1641368770000|2022-01-05 07:46:10|329.86|327.06|329.61|326.81|329.86|327.06|329.61|326.81|0
1641368780000|2022-01-05 07:46:20|329.44|326.64|328.94|326.14|329.44|326.64|328.94|326.14|0
1641368790000|2022-01-05 07:46:30|329.11|326.31|328.77|325.97|329.11|326.31|328.77|325.97|0
1641368800000|2022-01-05 07:46:40|328.86|326.06|328.94|326.14|328.94|326.14|328.86|326.06|0
1641368810000|2022-01-05 07:46:50|328.77|325.97|328.61|325.81|328.77|325.97|328.61|325.81|0
1641368820000|2022-01-05 07:47:00|328.77|325.97|328.61|325.81|328.77|325.97|328.61|325.81|0
1641368830000|2022-01-05 07:47:10|328.28|325.48|328.11|325.31|328.28|325.48|328.11|325.31|0
1641368840000|2022-01-05 07:47:20|327.94|325.14|327.94|325.14|327.94|325.14|327.94|325.14|0
1641368850000|2022-01-05 07:47:30|328.11|325.31|328.11|325.31|328.11|325.31|327.94|325.14|0
1641368860000|2022-01-05 07:47:40|328.27|325.47|328.11|325.31|328.27|325.47|328.11|325.31|0
1641368880000|2022-01-05 07:48:00|327.94|325.14|327.78|324.98|327.94|325.14|327.78|324.98|0
1641368890000|2022-01-05 07:48:10|328.03|325.23|328.27|325.47|328.27|325.47|328.03|325.23|0
1641368900000|2022-01-05 07:48:20|328.11|325.31|328.27|325.47|328.27|325.47|328.11|325.31|0
1641368910000|2022-01-05 07:48:30|328.44|325.64|328.27|325.47|328.44|325.64|328.27|325.47|0
1641368920000|2022-01-05 07:48:40|328.11|325.31|328.27|325.47|328.27|325.47|328.11|325.31|0
1641368930000|2022-01-05 07:48:50|328.11|325.31|328.11|325.31|328.11|325.31|328.11|325.31|0
1641368940000|2022-01-05 07:49:00|328.19|325.39|328.27|325.47|328.27|325.47|328.19|325.39|0
1641368950000|2022-01-05 07:49:10|328.11|325.31|328.11|325.31|328.11|325.31|328.11|325.31|0
1641368960000|2022-01-05 07:49:20|328.19|325.39|328.11|325.31|328.19|325.39|328.11|325.31|0
1641368970000|2022-01-05 07:49:30|327.94|325.14|327.94|325.14|327.94|325.14|327.94|325.14|0
1641368980000|2022-01-05 07:49:40|327.86|325.06|327.94|325.14|327.94|325.14|327.86|325.06|0
1641368990000|2022-01-05 07:49:50|327.86|325.06|327.78|324.98|327.94|325.14|327.78|324.98|0
1641369000000|2022-01-05 07:50:00|327.61|324.81|327.28|324.48|327.61|324.81|327.28|324.48|0
1641369010000|2022-01-05 07:50:10|327.44|324.64|327.61|324.81|327.61|324.81|327.44|324.64|0
1641369020000|2022-01-05 07:50:20|327.77|324.97|327.94|325.14|327.94|325.14|327.77|324.97|0
1641369030000|2022-01-05 07:50:30|328.11|325.31|328.11|325.31|328.11|325.31|327.94|325.14|0
1641369040000|2022-01-05 07:50:40|328.19|325.39|328.27|325.47|328.27|325.47|328.19|325.39|0
1641369050000|2022-01-05 07:50:50|328.11|325.31|328.11|325.31|328.11|325.31|328.11|325.31|0
1641369060000|2022-01-05 07:51:00|328.03|325.23|328.11|325.31|328.11|325.31|328.03|325.23|0
1641369070000|2022-01-05 07:51:10|328.27|325.47|328.27|325.47|328.27|325.47|328.27|325.47|0
1641369080000|2022-01-05 07:51:20|328.44|325.64|328.27|325.47|328.44|325.64|328.27|325.47|0
1641369100000|2022-01-05 07:51:40|328.36|325.56|328.27|325.47|328.36|325.56|328.27|325.47|0
1641369120000|2022-01-05 07:52:00|328.44|325.64|328.44|325.64|328.44|325.64|328.44|325.64|0
1641369130000|2022-01-05 07:52:10|328.27|325.47|328.27|325.47|328.27|325.47|328.27|325.47|0
1641369150000|2022-01-05 07:52:30|328.11|325.31|328.11|325.31|328.11|325.31|328.11|325.31|0
1641369160000|2022-01-05 07:52:40|328.27|325.47|328.27|325.47|328.27|325.47|328.27|325.47|0
1641369170000|2022-01-05 07:52:50|328.11|325.31|328.11|325.31|328.11|325.31|328.11|325.31|0
1641369190000|2022-01-05 07:53:10|328.27|325.47|328.27|325.47|328.27|325.47|328.27|325.47|0
1641369200000|2022-01-05 07:53:20|328.11|325.31|328.11|325.31|328.11|325.31|328.11|325.31|0
1641369210000|2022-01-05 07:53:30|328.03|325.23|328.03|325.23|328.03|325.23|328.03|325.23|0
1641369220000|2022-01-05 07:53:40|328.11|325.31|328.03|325.23|328.11|325.31|327.94|325.14|0
1641369230000|2022-01-05 07:53:50|327.94|325.14|327.94|325.14|327.94|325.14|327.94|325.14|0
1641369240000|2022-01-05 07:54:00|327.77|324.97|327.94|325.14|327.94|325.14|327.77|324.97|0
1641369250000|2022-01-05 07:54:10|327.77|324.97|327.77|324.97|327.77|324.97|327.77|324.97|0
1641369270000|2022-01-05 07:54:30|327.61|324.81|327.61|324.81|327.61|324.81|327.61|324.81|0
1641369280000|2022-01-05 07:54:40|327.77|324.97|327.77|324.97|327.77|324.97|327.77|324.97|0
1641369290000|2022-01-05 07:54:50|327.94|325.14|327.94|325.14|327.94|325.14|327.94|325.14|0
1641369310000|2022-01-05 07:55:10|327.77|324.97|327.77|324.97|327.77|324.97|327.77|324.97|0
1641369330000|2022-01-05 07:55:30|327.61|324.81|327.61|324.81|327.61|324.81|327.61|324.81|0
1641369350000|2022-01-05 07:55:50|327.77|324.97|327.77|324.97|327.77|324.97|327.77|324.97|0
1641369360000|2022-01-05 07:56:00|327.61|324.81|327.61|324.81|327.61|324.81|327.61|324.81|0
1641369400000|2022-01-05 07:56:40|327.44|324.64|327.44|324.64|327.44|324.64|327.44|324.64|0
1641369430000|2022-01-05 07:57:10|327.61|324.81|327.61|324.81|327.61|324.81|327.61|324.81|0
1641369440000|2022-01-05 07:57:20|327.77|324.97|327.77|324.97|327.77|324.97|327.77|324.97|0
1641369450000|2022-01-05 07:57:30|327.61|324.81|327.69|324.89|327.77|324.97|327.61|324.81|0
1641369460000|2022-01-05 07:57:40|327.61|324.81|327.77|324.97|327.77|324.97|327.61|324.81|0
1641369470000|2022-01-05 07:57:50|327.94|325.14|327.77|324.97|327.94|325.14|327.77|324.97|0
1641369480000|2022-01-05 07:58:00|327.69|324.89|327.94|325.14|327.94|325.14|327.69|324.89|0
1641369490000|2022-01-05 07:58:10|328.1|325.3|328.1|325.3|328.1|325.3|328.02|325.22|0
1641369500000|2022-01-05 07:58:20|328.27|325.47|328.1|325.3|328.27|325.47|328.1|325.3|0
1641369510000|2022-01-05 07:58:30|328.02|325.22|327.94|325.14|328.02|325.22|327.94|325.14|0
1641369520000|2022-01-05 07:58:40|328.1|325.3|327.77|324.97|328.1|325.3|327.77|324.97|0
1641369530000|2022-01-05 07:58:50|327.94|325.14|327.77|324.97|327.94|325.14|327.77|324.97|0
1641369540000|2022-01-05 07:59:00|327.94|325.14|327.94|325.14|327.94|325.14|327.77|324.97|0
1641369550000|2022-01-05 07:59:10|327.86|325.06|328.1|325.3|328.1|325.3|327.86|325.06|0
1641369560000|2022-01-05 07:59:20|328.27|325.47|328.44|325.64|328.44|325.64|328.27|325.47|0
1641369570000|2022-01-05 07:59:30|328.27|325.47|328.44|325.64|328.44|325.64|328.27|325.47|0
1641369580000|2022-01-05 07:59:40|328.6|325.8|328.6|325.8|328.6|325.8|328.44|325.64|0
1641369590000|2022-01-05 07:59:50|328.44|325.64|328.44|325.64|328.44|325.64|328.44|325.64|0
1641369600000|2022-01-05 08:00:00|328.1|325.3|328.19|325.39|328.27|325.47|328.1|325.3|0
1641369610000|2022-01-05 08:00:10|328.1|325.3|328.27|325.47|328.27|325.47|327.61|324.81|0
1641369620000|2022-01-05 08:00:20|328.44|325.64|328.6|325.8|328.6|325.8|328.44|325.64|0
1641369630000|2022-01-05 08:00:30|328.44|325.64|328.44|325.64|328.44|325.64|328.27|325.47|0
1641369640000|2022-01-05 08:00:40|328.27|325.47|327.77|324.97|328.27|325.47|327.77|324.97|0
1641369650000|2022-01-05 08:00:50|327.94|325.14|327.44|324.64|327.94|325.14|327.44|324.64|0
1641369660000|2022-01-05 08:01:00|327.6|324.8|327.94|325.14|327.94|325.14|327.6|324.8|0
1641369670000|2022-01-05 08:01:10|327.77|324.97|327.77|324.97|327.94|325.14|327.77|324.97|0
1641369680000|2022-01-05 08:01:20|327.69|324.89|327.27|324.47|327.69|324.89|327.27|324.47|0
1641369690000|2022-01-05 08:01:30|327.11|324.31|327.44|324.64|327.44|324.64|327.11|324.31|0
1641369700000|2022-01-05 08:01:40|327.27|324.47|327.11|324.31|327.27|324.47|327.11|324.31|0
1641369710000|2022-01-05 08:01:50|327.27|324.47|327.27|324.47|327.27|324.47|327.11|324.31|0
1641369720000|2022-01-05 08:02:00|327.03|324.23|326.61|323.81|327.03|324.23|326.44|323.64|0
1641369730000|2022-01-05 08:02:10|326.44|323.64|326.28|323.48|326.44|323.64|326.28|323.48|0
1641369740000|2022-01-05 08:02:20|326.44|323.64|326.77|323.97|326.77|323.97|326.44|323.64|0
1641369750000|2022-01-05 08:02:30|327.11|324.31|327.6|324.8|327.6|324.8|327.11|324.31|0
1641369760000|2022-01-05 08:02:40|327.44|324.64|327.44|324.64|327.6|324.8|327.44|324.64|0
1641369770000|2022-01-05 08:02:50|327.77|324.97|327.94|325.14|327.94|325.14|327.77|324.97|0
1641369780000|2022-01-05 08:03:00|328.1|325.3|328.02|325.22|328.1|325.3|327.94|325.14|0
1641369790000|2022-01-05 08:03:10|327.94|325.14|328.1|325.3|328.1|325.3|327.94|325.14|0
1641369800000|2022-01-05 08:03:20|328.27|325.47|328.19|325.39|328.27|325.47|328.19|325.39|0
1641369810000|2022-01-05 08:03:30|328.1|325.3|328.27|325.47|328.27|325.47|327.94|325.14|0
1641369820000|2022-01-05 08:03:40|328.1|325.3|328.44|325.64|328.44|325.64|328.1|325.3|0
1641369830000|2022-01-05 08:03:50|328.6|325.8|328.6|325.8|328.6|325.8|328.6|325.8|0
1641369840000|2022-01-05 08:04:00|328.52|325.72|328.19|325.39|328.52|325.72|328.19|325.39|0
1641369850000|2022-01-05 08:04:10|328.27|325.47|328.1|325.3|328.27|325.47|328.1|325.3|0
1641369860000|2022-01-05 08:04:20|327.19|324.39|327.19|324.39|327.19|324.39|327.19|324.39|0
1641369870000|2022-01-05 08:04:30|327.03|324.23|327.36|324.56|327.36|324.56|327.03|324.23|0
1641369880000|2022-01-05 08:04:40|327.45|324.65|327.69|324.89|327.69|324.89|327.45|324.65|0
1641369890000|2022-01-05 08:04:50|327.95|325.15|328.36|325.56|328.36|325.56|327.95|325.15|0
1641369900000|2022-01-05 08:05:00|328.06|325.86|330.55|328.35|330.55|328.35|328.06|325.86|0
1641369910000|2022-01-05 08:05:10|330.71|328.51|330.38|328.18|330.71|328.51|330.38|328.18|0
1641369920000|2022-01-05 08:05:20|330.47|328.27|330.88|328.68|330.88|328.68|330.47|328.27|0
1641369930000|2022-01-05 08:05:30|330.71|328.51|330.71|328.51|330.88|328.68|330.71|328.51|0
1641369940000|2022-01-05 08:05:40|330.88|328.68|330.88|328.68|331.05|328.85|330.88|328.68|0
1641369950000|2022-01-05 08:05:50|330.71|328.51|330.21|328.01|330.71|328.51|330.21|328.01|0
1641369960000|2022-01-05 08:06:00|330.05|327.85|330.05|327.85|330.05|327.85|329.88|327.68|0
1641369970000|2022-01-05 08:06:10|329.97|327.77|330.38|328.18|330.38|328.18|329.88|327.68|0
1641369980000|2022-01-05 08:06:20|330.3|328.1|329.88|327.68|330.38|328.18|329.88|327.68|0
1641369990000|2022-01-05 08:06:30|329.8|327.6|330.05|327.85|330.05|327.85|329.72|327.52|0
1641370010000|2022-01-05 08:06:50|330.21|328.01|330.38|328.18|330.38|328.18|330.13|327.93|0
1641370020000|2022-01-05 08:07:00|330.21|328.01|330.05|327.85|330.21|328.01|330.05|327.85|0
1641370030000|2022-01-05 08:07:10|329.88|327.68|329.97|327.77|329.97|327.77|329.72|327.52|0
1641370040000|2022-01-05 08:07:20|329.88|327.68|329.72|327.52|329.97|327.77|329.72|327.52|0
1641370050000|2022-01-05 08:07:30|329.64|327.44|329.88|327.68|329.88|327.68|329.64|327.44|0
1641370060000|2022-01-05 08:07:40|329.72|327.52|329.8|327.6|329.88|327.68|329.71|327.51|0
1641370070000|2022-01-05 08:07:50|329.88|327.68|330.21|328.01|330.21|328.01|329.88|327.68|0
1641370080000|2022-01-05 08:08:00|330.13|327.93|330.05|327.85|330.13|327.93|329.88|327.68|0
1641370090000|2022-01-05 08:08:10|330.13|327.93|330.47|328.27|330.47|328.27|330.05|327.85|0
1641370100000|2022-01-05 08:08:20|330.38|328.18|330.55|328.35|330.55|328.35|330.3|328.1|0
1641370110000|2022-01-05 08:08:30|330.3|328.1|330.05|327.85|330.3|328.1|330.05|327.85|0
1641370120000|2022-01-05 08:08:40|329.88|327.68|330.21|328.01|330.21|328.01|329.88|327.68|0
1641370130000|2022-01-05 08:08:50|330.05|327.85|330.21|328.01|330.21|328.01|329.71|327.51|0
1641370140000|2022-01-05 08:09:00|330.05|327.85|329.88|327.68|330.05|327.85|329.88|327.68|0
1641370150000|2022-01-05 08:09:10|329.71|327.51|329.88|327.68|329.88|327.68|329.55|327.35|0
1641370160000|2022-01-05 08:09:20|329.71|327.51|329.71|327.51|329.88|327.68|329.71|327.51|0
1641370170000|2022-01-05 08:09:30|330.05|327.85|329.71|327.51|330.05|327.85|329.71|327.51|0
1641370180000|2022-01-05 08:09:40|329.8|327.6|329.88|327.68|329.88|327.68|329.8|327.6|0
1641370190000|2022-01-05 08:09:50|330.05|327.85|329.88|327.68|330.05|327.85|329.88|327.68|0
1641370200000|2022-01-05 08:10:00|330.05|327.85|330.05|327.85|330.05|327.85|329.88|327.68|0
1641370210000|2022-01-05 08:10:10|330.21|328.01|330.05|327.85|330.21|328.01|330.05|327.85|0
1641370220000|2022-01-05 08:10:20|330.21|328.01|330.05|327.85|330.21|328.01|330.05|327.85|0
1641370230000|2022-01-05 08:10:30|330.21|328.01|330.38|328.18|330.38|328.18|330.21|328.01|0
1641370250000|2022-01-05 08:10:50|330.46|328.26|330.38|328.18|330.54|328.34|330.38|328.18|0
1641370260000|2022-01-05 08:11:00|330.46|328.26|330.3|328.1|330.46|328.26|330.3|328.1|0
1641370270000|2022-01-05 08:11:10|330.38|328.18|330.05|327.85|330.38|328.18|329.88|327.68|0
1641370280000|2022-01-05 08:11:20|329.88|327.68|329.88|327.68|329.88|327.68|329.71|327.51|0
1641370290000|2022-01-05 08:11:30|329.97|327.77|330.21|328.01|330.21|328.01|329.97|327.77|0
1641370300000|2022-01-05 08:11:40|330.54|328.34|330.38|328.18|330.54|328.34|330.38|328.18|0
1641370310000|2022-01-05 08:11:50|330.54|328.34|330.88|328.68|330.88|328.68|330.54|328.34|0
1641370320000|2022-01-05 08:12:00|330.71|328.51|330.54|328.34|330.71|328.51|330.54|328.34|0
1641370330000|2022-01-05 08:12:10|330.21|328.01|330.05|327.85|330.3|328.1|330.05|327.85|0
1641370340000|2022-01-05 08:12:20|330.13|327.93|329.88|327.68|330.21|328.01|329.88|327.68|0
1641370350000|2022-01-05 08:12:30|330.05|327.85|329.88|327.68|330.05|327.85|329.88|327.68|0
1641370360000|2022-01-05 08:12:40|329.55|327.35|329.88|327.68|329.88|327.68|329.55|327.35|0
1641370370000|2022-01-05 08:12:50|329.71|327.51|329.55|327.35|329.71|327.51|329.55|327.35|0
1641370380000|2022-01-05 08:13:00|329.38|327.18|329.55|327.35|329.55|327.35|329.38|327.18|0
1641370390000|2022-01-05 08:13:10|329.47|327.27|329.55|327.35|329.55|327.35|329.47|327.27|0
1641370400000|2022-01-05 08:13:20|329.71|327.51|329.63|327.43|329.71|327.51|329.63|327.43|0
1641370410000|2022-01-05 08:13:30|329.71|327.51|329.38|327.18|329.71|327.51|329.38|327.18|0
1641370420000|2022-01-05 08:13:40|329.22|327.02|329.21|327.01|329.22|327.02|329.21|327.01|0
1641370430000|2022-01-05 08:13:50|329.14|326.94|329.38|327.18|329.38|327.18|329.05|326.85|0
1641370440000|2022-01-05 08:14:00|329.21|327.01|328.88|326.68|329.21|327.01|328.88|326.68|0
1641370450000|2022-01-05 08:14:10|328.72|326.52|328.39|326.19|328.72|326.52|328.39|326.19|0
1641370460000|2022-01-05 08:14:20|328.55|326.35|328.64|326.44|328.64|326.44|328.55|326.35|0
1641370470000|2022-01-05 08:14:30|328.88|326.68|329.05|326.85|329.05|326.85|328.72|326.52|0
1641370480000|2022-01-05 08:14:40|329.14|326.94|329.05|326.85|329.14|326.94|329.05|326.85|0
1641370490000|2022-01-05 08:14:50|329.21|327.01|329.21|327.01|329.21|327.01|329.21|327.01|0
1641370500000|2022-01-05 08:15:00|329.05|326.85|328.88|326.68|329.05|326.85|328.88|326.68|0
1641370510000|2022-01-05 08:15:10|328.8|326.6|328.72|326.52|328.8|326.6|328.72|326.52|0
1641370520000|2022-01-05 08:15:20|328.64|326.44|328.8|326.6|328.97|326.77|328.55|326.35|0
1641370530000|2022-01-05 08:15:30|328.72|326.52|328.88|326.68|328.88|326.68|328.72|326.52|0
1641370540000|2022-01-05 08:15:40|328.72|326.52|328.8|326.6|328.88|326.68|328.72|326.52|0
1641370550000|2022-01-05 08:15:50|328.72|326.52|328.55|326.35|328.72|326.52|328.39|326.19|0
1641370560000|2022-01-05 08:16:00|328.39|326.19|328.31|326.11|328.39|326.19|328.22|326.02|0
1641370570000|2022-01-05 08:16:10|328.22|326.02|328.22|326.02|328.22|326.02|328.22|326.02|0
1641370580000|2022-01-05 08:16:20|328.72|326.52|328.55|326.35|328.72|326.52|328.55|326.35|0
1641370590000|2022-01-05 08:16:30|328.47|326.27|328.39|326.19|328.47|326.27|328.22|326.02|0
1641370600000|2022-01-05 08:16:40|328.31|326.11|328.47|326.27|328.55|326.35|328.31|326.11|0
1641370610000|2022-01-05 08:16:50|328.55|326.35|328.72|326.52|328.72|326.52|328.55|326.35|0
1641370620000|2022-01-05 08:17:00|328.97|326.77|328.88|326.68|328.97|326.77|328.88|326.68|0
1641370630000|2022-01-05 08:17:10|328.8|326.6|328.64|326.44|328.8|326.6|328.64|326.44|0
1641370640000|2022-01-05 08:17:20|328.72|326.52|328.88|326.68|328.88|326.68|328.72|326.52|0
1641370650000|2022-01-05 08:17:30|329.05|326.85|329.21|327.01|329.21|327.01|328.88|326.68|0
1641370670000|2022-01-05 08:17:50|329.13|326.93|329.21|327.01|329.21|327.01|329.13|326.93|0
1641370680000|2022-01-05 08:18:00|329.13|326.93|329.21|327.01|329.21|327.01|329.05|326.85|0
1641370690000|2022-01-05 08:18:10|329.05|326.85|329.38|327.18|329.38|327.18|329.05|326.85|0
1641370700000|2022-01-05 08:18:20|329.55|327.35|329.55|327.35|329.55|327.35|329.38|327.18|0
1641370710000|2022-01-05 08:18:30|329.38|327.18|329.55|327.35|329.55|327.35|329.38|327.18|0
1641370720000|2022-01-05 08:18:40|329.54|327.34|329.63|327.43|329.63|327.43|329.54|327.34|0
1641370730000|2022-01-05 08:18:50|329.71|327.51|329.3|327.1|329.71|327.51|329.3|327.1|0
1641370740000|2022-01-05 08:19:00|329.54|327.34|329.21|327.01|329.54|327.34|329.21|327.01|0
1641370750000|2022-01-05 08:19:10|329.3|327.1|329.54|327.34|329.54|327.34|329.3|327.1|0
1641370760000|2022-01-05 08:19:20|329.47|327.27|329.54|327.34|329.54|327.34|329.38|327.18|0
1641370770000|2022-01-05 08:19:30|329.38|327.18|329.54|327.34|329.54|327.34|329.38|327.18|0
1641370780000|2022-01-05 08:19:40|329.38|327.18|329.54|327.34|329.54|327.34|329.38|327.18|0
1641370790000|2022-01-05 08:19:50|329.46|327.26|329.54|327.34|329.54|327.34|329.38|327.18|0
1641370800000|2022-01-05 08:20:00|329.71|327.51|329.71|327.51|329.71|327.51|329.71|327.51|0
1641370810000|2022-01-05 08:20:10|329.88|327.68|330.04|327.84|330.04|327.84|329.88|327.68|0
1641370830000|2022-01-05 08:20:30|330.21|328.01|330.46|328.26|330.46|328.26|330.21|328.01|0
1641370840000|2022-01-05 08:20:40|330.37|328.17|330.29|328.09|330.37|328.17|330.21|328.01|0
1641370850000|2022-01-05 08:20:50|330.37|328.17|330.04|327.84|330.37|328.17|330.04|327.84|0
1641370860000|2022-01-05 08:21:00|330.37|328.17|330.71|328.51|330.71|328.51|330.37|328.17|0
1641370870000|2022-01-05 08:21:10|330.87|328.67|330.46|328.26|330.87|328.67|330.37|328.17|0
1641370880000|2022-01-05 08:21:20|330.37|328.17|330.37|328.17|330.46|328.26|330.37|328.17|0
1641370890000|2022-01-05 08:21:30|330.54|328.34|330.87|328.67|330.87|328.67|330.54|328.34|0
1641370900000|2022-01-05 08:21:40|330.71|328.51|330.87|328.67|330.87|328.67|330.71|328.51|0
1641370910000|2022-01-05 08:21:50|330.79|328.59|330.79|328.59|330.79|328.59|330.79|328.59|0
1641370920000|2022-01-05 08:22:00|330.54|328.34|330.71|328.51|330.71|328.51|330.54|328.34|0
1641370930000|2022-01-05 08:22:10|330.79|328.59|330.96|328.76|330.96|328.76|330.79|328.59|0
1641370940000|2022-01-05 08:22:20|331.04|328.84|331.04|328.84|331.21|329.01|331.04|328.84|0
1641370950000|2022-01-05 08:22:30|331.37|329.17|330.87|328.67|331.37|329.17|330.87|328.67|0
1641370960000|2022-01-05 08:22:40|330.71|328.51|330.71|328.51|330.71|328.51|330.71|328.51|0
1641370970000|2022-01-05 08:22:50|330.54|328.34|330.54|328.34|330.54|328.34|330.54|328.34|0
1641370980000|2022-01-05 08:23:00|330.37|328.17|330.04|327.84|330.37|328.17|330.04|327.84|0
1641370990000|2022-01-05 08:23:10|329.88|327.68|329.88|327.68|330.04|327.84|329.88|327.68|0
1641371000000|2022-01-05 08:23:20|330.04|327.84|329.88|327.68|330.04|327.84|329.88|327.68|0
1641371010000|2022-01-05 08:23:30|329.71|327.51|329.54|327.34|329.71|327.51|329.54|327.34|0
1641371020000|2022-01-05 08:23:40|329.38|327.18|329.38|327.18|329.38|327.18|329.38|327.18|0
1641371030000|2022-01-05 08:23:50|329.46|327.26|329.54|327.34|329.54|327.34|329.46|327.26|0
1641371040000|2022-01-05 08:24:00|329.38|327.18|329.63|327.43|329.63|327.43|329.38|327.18|0
1641371050000|2022-01-05 08:24:10|329.71|327.51|329.71|327.51|329.71|327.51|329.71|327.51|0
1641371060000|2022-01-05 08:24:20|329.38|327.18|329.38|327.18|329.38|327.18|329.38|327.18|0
1641371070000|2022-01-05 08:24:30|329.54|327.34|329.54|327.34|329.54|327.34|329.54|327.34|0
1641371080000|2022-01-05 08:24:40|329.46|327.26|329.21|327.01|329.54|327.34|329.21|327.01|0
1641371090000|2022-01-05 08:24:50|329.05|326.85|328.88|326.68|329.21|327.01|328.88|326.68|0
1641371100000|2022-01-05 08:25:00|328.97|326.77|328.88|326.68|328.97|326.77|328.88|326.68|0
1641371110000|2022-01-05 08:25:10|328.8|326.6|328.88|326.68|328.88|326.68|328.8|326.6|0
1641371120000|2022-01-05 08:25:20|328.63|326.43|328.71|326.51|328.71|326.51|328.38|326.18|0
1641371130000|2022-01-05 08:25:30|328.55|326.35|328.88|326.68|328.88|326.68|328.55|326.35|0
1641371140000|2022-01-05 08:25:40|328.55|326.35|328.71|326.51|328.71|326.51|328.38|326.18|0
1641371150000|2022-01-05 08:25:50|328.55|326.35|328.55|326.35|328.63|326.43|328.55|326.35|0
1641371160000|2022-01-05 08:26:00|328.71|326.51|328.55|326.35|328.71|326.51|328.38|326.18|0
1641371170000|2022-01-05 08:26:10|328.38|326.18|328.38|326.18|328.38|326.18|328.38|326.18|0
1641371180000|2022-01-05 08:26:20|328.47|326.27|328.63|326.43|328.63|326.43|328.47|326.27|0
1641371190000|2022-01-05 08:26:30|328.55|326.35|328.63|326.43|328.63|326.43|328.55|326.35|0
1641371200000|2022-01-05 08:26:40|328.88|326.68|329.21|327.01|329.21|327.01|328.88|326.68|0
1641371210000|2022-01-05 08:26:50|329.04|326.84|329.04|326.84|329.04|326.84|328.96|326.76|0
1641371220000|2022-01-05 08:27:00|328.71|326.51|328.96|326.76|328.96|326.76|328.71|326.51|0
1641371230000|2022-01-05 08:27:10|329.04|326.84|329.04|326.84|329.04|326.84|329.04|326.84|0
1641371240000|2022-01-05 08:27:20|328.88|326.68|329.04|326.84|329.04|326.84|328.71|326.51|0
1641371250000|2022-01-05 08:27:30|329.21|327.01|329.54|327.34|329.54|327.34|329.21|327.01|0
1641371260000|2022-01-05 08:27:40|329.46|327.26|329.38|327.18|329.46|327.26|329.38|327.18|0
1641371270000|2022-01-05 08:27:50|329.46|327.26|329.54|327.34|329.54|327.34|329.46|327.26|0
1641371280000|2022-01-05 08:28:00|329.46|327.26|329.63|327.43|329.63|327.43|329.46|327.26|0
1641371290000|2022-01-05 08:28:10|329.71|327.51|329.54|327.34|329.71|327.51|329.54|327.34|0
1641371300000|2022-01-05 08:28:20|329.38|327.18|329.38|327.18|329.38|327.18|329.38|327.18|0
1641371310000|2022-01-05 08:28:30|329.21|327.01|329.46|327.26|329.46|327.26|329.21|327.01|0
1641371320000|2022-01-05 08:28:40|329.54|327.34|329.54|327.34|329.54|327.34|329.38|327.18|0
1641371330000|2022-01-05 08:28:50|329.71|327.51|329.54|327.34|329.71|327.51|329.54|327.34|0
1641371340000|2022-01-05 08:29:00|329.38|327.18|329.38|327.18|329.54|327.34|329.38|327.18|0
1641371350000|2022-01-05 08:29:10|329.54|327.34|329.54|327.34|329.54|327.34|329.38|327.18|0
1641371360000|2022-01-05 08:29:20|329.21|327.01|329.21|327.01|329.38|327.18|329.21|327.01|0
1641371370000|2022-01-05 08:29:30|329.3|327.1|329.38|327.18|329.38|327.18|329.21|327.01|0
1641371380000|2022-01-05 08:29:40|329.3|327.1|329.3|327.1|329.3|327.1|329.3|327.1|0
1641371390000|2022-01-05 08:29:50|329.37|327.17|329.54|327.34|329.54|327.34|329.37|327.17|0
1641371400000|2022-01-05 08:30:00|329.46|327.26|329.37|327.17|329.46|327.26|329.21|327.01|0
1641371410000|2022-01-05 08:30:10|329.21|327.01|329.3|327.1|329.3|327.1|329.21|327.01|0
1641371420000|2022-01-05 08:30:20|329.37|327.17|329.21|327.01|329.37|327.17|329.21|327.01|0
1641371430000|2022-01-05 08:30:30|328.88|326.68|328.88|326.68|328.88|326.68|328.88|326.68|0
1641371440000|2022-01-05 08:30:40|328.71|326.51|328.8|326.6|328.8|326.6|328.71|326.51|0
1641371450000|2022-01-05 08:30:50|328.88|326.68|328.71|326.51|328.88|326.68|328.71|326.51|0
1641371460000|2022-01-05 08:31:00|328.55|326.35|328.55|326.35|328.55|326.35|328.55|326.35|0
1641371470000|2022-01-05 08:31:10|328.71|326.51|328.38|326.18|328.71|326.51|328.38|326.18|0
1641371480000|2022-01-05 08:31:20|328.3|326.1|328.3|326.1|328.3|326.1|328.21|326.01|0
1641371490000|2022-01-05 08:31:30|328.21|326.01|328.88|326.68|328.88|326.68|328.21|326.01|0
1641371510000|2022-01-05 08:31:50|329.04|326.84|328.88|326.68|329.04|326.84|328.88|326.68|0
1641371520000|2022-01-05 08:32:00|328.71|326.51|328.71|326.51|328.71|326.51|328.71|326.51|0
1641371530000|2022-01-05 08:32:10|328.8|326.6|328.88|326.68|328.88|326.68|328.8|326.6|0
1641371540000|2022-01-05 08:32:20|329.04|326.84|329.21|327.01|329.21|327.01|329.04|326.84|0
1641371550000|2022-01-05 08:32:30|329.04|326.84|329.04|326.84|329.04|326.84|329.04|326.84|0
1641371560000|2022-01-05 08:32:40|328.88|326.68|328.88|326.68|329.04|326.84|328.88|326.68|0
1641371570000|2022-01-05 08:32:50|328.8|326.6|328.71|326.51|328.8|326.6|328.71|326.51|0
1641371580000|2022-01-05 08:33:00|328.8|326.6|329.21|327.01|329.21|327.01|328.8|326.6|0
1641371590000|2022-01-05 08:33:10|329.54|327.34|329.71|327.51|329.71|327.51|329.54|327.34|0
1641371600000|2022-01-05 08:33:20|329.87|327.67|330.04|327.84|330.04|327.84|329.87|327.67|0
1641371610000|2022-01-05 08:33:30|329.87|327.67|329.87|327.67|329.87|327.67|329.71|327.51|0
1641371620000|2022-01-05 08:33:40|330.04|327.84|330.04|327.84|330.04|327.84|330.04|327.84|0
1641371630000|2022-01-05 08:33:50|330.12|327.92|330.04|327.84|330.12|327.92|330.04|327.84|0
1641371640000|2022-01-05 08:34:00|329.96|327.76|329.96|327.76|329.96|327.76|329.87|327.67|0
1641371650000|2022-01-05 08:34:10|329.87|327.67|330.04|327.84|330.04|327.84|329.87|327.67|0
1641371660000|2022-01-05 08:34:20|330.12|327.92|330.04|327.84|330.12|327.92|330.04|327.84|0
1641371670000|2022-01-05 08:34:30|330.12|327.92|330.04|327.84|330.12|327.92|330.04|327.84|0
1641371680000|2022-01-05 08:34:40|330.12|327.92|330.29|328.09|330.29|328.09|330.12|327.92|0
1641371690000|2022-01-05 08:34:50|330.2|328|330.37|328.17|330.37|328.17|330.2|328|0
1641371700000|2022-01-05 08:35:00|330.46|328.26|330.46|328.26|330.46|328.26|330.46|328.26|0
1641371710000|2022-01-05 08:35:10|330.7|328.5|330.37|328.17|330.7|328.5|330.37|328.17|0
1641371720000|2022-01-05 08:35:20|330.2|328|330.2|328|330.37|328.17|330.2|328|0
1641371730000|2022-01-05 08:35:30|330.04|327.84|330.12|327.92|330.2|328|330.04|327.84|0
1641371740000|2022-01-05 08:35:40|330.04|327.84|330.12|327.92|330.12|327.92|330.04|327.84|0
1641371750000|2022-01-05 08:35:50|330.2|328|330.2|328|330.2|328|330.04|327.84|0
1641371760000|2022-01-05 08:36:00|330.29|328.09|330.37|328.17|330.37|328.17|330.29|328.09|0
1641371770000|2022-01-05 08:36:10|330.46|328.26|330.37|328.17|330.46|328.26|330.37|328.17|0
1641371780000|2022-01-05 08:36:20|330.54|328.34|330.62|328.42|330.62|328.42|330.54|328.34|0
1641371790000|2022-01-05 08:36:30|330.54|328.34|330.7|328.5|330.7|328.5|330.54|328.34|0
1641371800000|2022-01-05 08:36:40|330.87|328.67|330.95|328.75|330.95|328.75|330.87|328.67|0
1641371810000|2022-01-05 08:36:50|331.03|328.83|331.2|329|331.2|329|331.03|328.83|0
1641371820000|2022-01-05 08:37:00|331.03|328.83|330.95|328.75|331.03|328.83|330.95|328.75|0
1641371830000|2022-01-05 08:37:10|331.03|328.83|330.87|328.67|331.03|328.83|330.87|328.67|0
1641371840000|2022-01-05 08:37:20|330.7|328.5|330.53|328.33|330.7|328.5|330.45|328.25|0
1641371850000|2022-01-05 08:37:30|330.7|328.5|330.7|328.5|330.7|328.5|330.7|328.5|0
1641371860000|2022-01-05 08:37:40|331.03|328.83|330.87|328.67|331.03|328.83|330.87|328.67|0
1641371870000|2022-01-05 08:37:50|331.03|328.83|330.87|328.67|331.03|328.83|330.87|328.67|0
1641371880000|2022-01-05 08:38:00|330.7|328.5|330.7|328.5|330.7|328.5|330.53|328.33|0
1641371890000|2022-01-05 08:38:10|330.45|328.25|330.29|328.09|330.45|328.25|330.29|328.09|0
1641371900000|2022-01-05 08:38:20|330.2|328|330.04|327.84|330.2|328|330.04|327.84|0
1641371910000|2022-01-05 08:38:30|329.87|327.67|329.87|327.67|329.87|327.67|329.87|327.67|0
1641371920000|2022-01-05 08:38:40|329.96|327.76|330.2|328|330.2|328|329.96|327.76|0
1641371930000|2022-01-05 08:38:50|330.37|328.17|330.29|328.09|330.37|328.17|330.2|328|0
1641371940000|2022-01-05 08:39:00|330.2|328|330.12|327.92|330.2|328|330.04|327.84|0
1641371950000|2022-01-05 08:39:10|330.2|328|329.87|327.67|330.2|328|329.87|327.67|0
1641371960000|2022-01-05 08:39:20|330.04|327.84|330.04|327.84|330.04|327.84|330.04|327.84|0
1641371970000|2022-01-05 08:39:30|329.87|327.67|330.04|327.84|330.04|327.84|329.87|327.67|0
1641371980000|2022-01-05 08:39:40|329.96|327.76|330.04|327.84|330.04|327.84|329.96|327.76|0
1641371990000|2022-01-05 08:39:50|329.96|327.76|329.79|327.59|329.96|327.76|329.79|327.59|0
1641372000000|2022-01-05 08:40:00|329.87|327.67|329.87|327.67|329.87|327.67|329.7|327.5|0
1641372010000|2022-01-05 08:40:10|329.79|327.59|329.62|327.42|329.79|327.59|329.54|327.34|0
1641372020000|2022-01-05 08:40:20|329.54|327.34|329.37|327.17|329.54|327.34|329.37|327.17|0
1641372030000|2022-01-05 08:40:30|329.21|327.01|329.21|327.01|329.37|327.17|329.21|327.01|0
1641372040000|2022-01-05 08:40:40|329.13|326.93|328.71|326.51|329.13|326.93|328.71|326.51|0
1641372050000|2022-01-05 08:40:50|328.79|326.59|328.87|326.67|328.87|326.67|328.79|326.59|0
1641372060000|2022-01-05 08:41:00|329.13|326.93|328.96|326.76|329.13|326.93|328.87|326.67|0
1641372070000|2022-01-05 08:41:10|328.87|326.67|328.87|326.67|328.87|326.67|328.87|326.67|0
1641372090000|2022-01-05 08:41:30|329.2|327|329.7|327.5|329.7|327.5|329.2|327|0
1641372100000|2022-01-05 08:41:40|329.79|327.59|329.87|327.67|329.87|327.67|329.79|327.59|0
1641372110000|2022-01-05 08:41:50|329.7|327.5|329.87|327.67|329.87|327.67|329.7|327.5|0
1641372120000|2022-01-05 08:42:00|329.7|327.5|329.7|327.5|329.79|327.59|329.7|327.5|0
1641372130000|2022-01-05 08:42:10|329.54|327.34|329.7|327.5|329.7|327.5|329.54|327.34|0
1641372140000|2022-01-05 08:42:20|329.87|327.67|329.87|327.67|329.87|327.67|329.87|327.67|0
1641372150000|2022-01-05 08:42:30|329.7|327.5|329.7|327.5|329.79|327.59|329.7|327.5|0
1641372160000|2022-01-05 08:42:40|329.87|327.67|330.03|327.83|330.03|327.83|329.87|327.67|0
1641372180000|2022-01-05 08:43:00|329.87|327.67|329.87|327.67|329.87|327.67|329.7|327.5|0
1641372190000|2022-01-05 08:43:10|329.79|327.59|329.95|327.75|329.95|327.75|329.79|327.59|0
1641372200000|2022-01-05 08:43:20|329.87|327.67|329.7|327.5|329.87|327.67|329.7|327.5|0
1641372210000|2022-01-05 08:43:30|329.87|327.67|329.87|327.67|329.87|327.67|329.79|327.59|0
1641372220000|2022-01-05 08:43:40|329.79|327.59|329.7|327.5|329.79|327.59|329.7|327.5|0
1641372230000|2022-01-05 08:43:50|329.87|327.67|329.7|327.5|329.87|327.67|329.7|327.5|0
1641372240000|2022-01-05 08:44:00|329.54|327.34|329.54|327.34|329.54|327.34|329.37|327.17|0
1641372250000|2022-01-05 08:44:10|329.62|327.42|329.46|327.26|329.62|327.42|329.46|327.26|0
1641372260000|2022-01-05 08:44:20|329.54|327.34|329.37|327.17|329.62|327.42|329.37|327.17|0
1641372270000|2022-01-05 08:44:30|329.54|327.34|329.7|327.5|329.7|327.5|329.54|327.34|0
1641372290000|2022-01-05 08:44:50|329.87|327.67|329.87|327.67|329.95|327.75|329.87|327.67|0
1641372300000|2022-01-05 08:45:00|329.54|327.34|329.54|327.34|329.54|327.34|329.37|327.17|0
1641372310000|2022-01-05 08:45:10|329.37|327.17|329.95|327.75|329.95|327.75|329.37|327.17|0
1641372320000|2022-01-05 08:45:20|329.87|327.67|329.62|327.42|329.87|327.67|329.54|327.34|0
1641372330000|2022-01-05 08:45:30|329.7|327.5|329.7|327.5|329.7|327.5|329.7|327.5|0
1641372340000|2022-01-05 08:45:40|330.03|327.83|329.95|327.75|330.03|327.83|329.95|327.75|0
1641372350000|2022-01-05 08:45:50|330.03|327.83|329.95|327.75|330.03|327.83|329.95|327.75|0
1641372370000|2022-01-05 08:46:10|330.03|327.83|329.7|327.5|330.03|327.83|329.7|327.5|0
1641372380000|2022-01-05 08:46:20|329.87|327.67|329.87|327.67|329.87|327.67|329.87|327.67|0
1641372390000|2022-01-05 08:46:30|330.03|327.83|330.03|327.83|330.03|327.83|330.03|327.83|0
1641372400000|2022-01-05 08:46:40|329.95|327.75|330.03|327.83|330.12|327.92|329.95|327.75|0
1641372410000|2022-01-05 08:46:50|329.87|327.67|329.95|327.75|330.03|327.83|329.87|327.67|0
1641372420000|2022-01-05 08:47:00|329.7|327.5|329.62|327.42|329.7|327.5|329.62|327.42|0
1641372430000|2022-01-05 08:47:10|329.7|327.5|330.2|328|330.2|328|329.7|327.5|0
1641372440000|2022-01-05 08:47:20|330.12|327.92|330.03|327.83|330.12|327.92|330.03|327.83|0
1641372450000|2022-01-05 08:47:30|330.2|328|330.36|328.16|330.36|328.16|330.2|328|0
1641372460000|2022-01-05 08:47:40|330.28|328.08|330.36|328.16|330.36|328.16|330.2|328|0
1641372470000|2022-01-05 08:47:50|330.2|328|330.2|328|330.2|328|330.2|328|0
1641372480000|2022-01-05 08:48:00|330.12|327.92|330.2|328|330.2|328|330.12|327.92|0
1641372490000|2022-01-05 08:48:10|330.36|328.16|330.36|328.16|330.36|328.16|330.36|328.16|0
1641372500000|2022-01-05 08:48:20|330.53|328.33|330.62|328.42|330.62|328.42|330.53|328.33|0
1641372510000|2022-01-05 08:48:30|330.7|328.5|330.62|328.42|330.7|328.5|330.62|328.42|0
1641372520000|2022-01-05 08:48:40|330.7|328.5|330.53|328.33|330.7|328.5|330.53|328.33|0
1641372530000|2022-01-05 08:48:50|330.62|328.42|330.53|328.33|330.62|328.42|330.53|328.33|0
1641372540000|2022-01-05 08:49:00|330.7|328.5|330.7|328.5|330.7|328.5|330.7|328.5|0
1641372550000|2022-01-05 08:49:10|330.86|328.66|330.86|328.66|330.86|328.66|330.86|328.66|0
1641372560000|2022-01-05 08:49:20|331.03|328.83|331.03|328.83|331.03|328.83|331.03|328.83|0
1641372570000|2022-01-05 08:49:30|330.86|328.66|330.95|328.75|330.95|328.75|330.86|328.66|0
1641372580000|2022-01-05 08:49:40|331.03|328.83|331.03|328.83|331.03|328.83|331.03|328.83|0
1641372590000|2022-01-05 08:49:50|331.2|329|331.2|329|331.2|329|331.2|329|0
1641372600000|2022-01-05 08:50:00|331.03|328.83|331.03|328.83|331.03|328.83|331.03|328.83|0
1641372610000|2022-01-05 08:50:10|330.95|328.75|331.2|329|331.2|329|330.95|328.75|0
1641372620000|2022-01-05 08:50:20|331.28|329.08|331.36|329.16|331.36|329.16|331.28|329.08|0
1641372640000|2022-01-05 08:50:40|331.2|329|331.2|329|331.2|329|331.2|329|0
1641372660000|2022-01-05 08:51:00|331.36|329.16|331.28|329.08|331.36|329.16|331.28|329.08|0
1641372670000|2022-01-05 08:51:10|331.36|329.16|331.2|329|331.36|329.16|331.2|329|0
1641372680000|2022-01-05 08:51:20|330.86|328.66|330.86|328.66|330.86|328.66|330.86|328.66|0
1641372690000|2022-01-05 08:51:30|330.7|328.5|330.7|328.5|330.7|328.5|330.7|328.5|0
1641372700000|2022-01-05 08:51:40|330.78|328.58|330.7|328.5|330.78|328.58|330.7|328.5|0
1641372710000|2022-01-05 08:51:50|330.62|328.42|330.7|328.5|330.7|328.5|330.62|328.42|0
1641372720000|2022-01-05 08:52:00|330.95|328.75|330.7|328.5|330.95|328.75|330.7|328.5|0
1641372730000|2022-01-05 08:52:10|330.78|328.58|330.86|328.66|330.86|328.66|330.78|328.58|0
1641372740000|2022-01-05 08:52:20|330.95|328.75|331.03|328.83|331.03|328.83|330.86|328.66|0
1641372760000|2022-01-05 08:52:40|330.86|328.66|330.86|328.66|330.86|328.66|330.86|328.66|0
1641372770000|2022-01-05 08:52:50|330.7|328.5|330.7|328.5|330.7|328.5|330.7|328.5|0
1641372780000|2022-01-05 08:53:00|330.86|328.66|330.7|328.5|330.86|328.66|330.7|328.5|0
1641372790000|2022-01-05 08:53:10|330.78|328.58|330.7|328.5|330.78|328.58|330.53|328.33|0
1641372800000|2022-01-05 08:53:20|330.78|328.58|330.78|328.58|330.78|328.58|330.78|328.58|0
1641372810000|2022-01-05 08:53:30|330.7|328.5|330.7|328.5|330.7|328.5|330.7|328.5|0
1641372820000|2022-01-05 08:53:40|330.78|328.58|330.7|328.5|330.78|328.58|330.7|328.5|0
1641372830000|2022-01-05 08:53:50|330.86|328.66|330.69|328.49|330.86|328.66|330.69|328.49|0
1641372840000|2022-01-05 08:54:00|330.86|328.66|330.86|328.66|330.95|328.75|330.86|328.66|0
1641372850000|2022-01-05 08:54:10|330.69|328.49|330.78|328.58|330.78|328.58|330.69|328.49|0
1641372860000|2022-01-05 08:54:20|330.86|328.66|330.78|328.58|330.86|328.66|330.78|328.58|0
1641372870000|2022-01-05 08:54:30|330.86|328.66|330.86|328.66|330.86|328.66|330.78|328.58|0
1641372880000|2022-01-05 08:54:40|331.03|328.83|331.03|328.83|331.03|328.83|331.03|328.83|0
1641372920000|2022-01-05 08:55:20|331.19|328.99|331.19|328.99|331.19|328.99|331.19|328.99|0
1641372930000|2022-01-05 08:55:30|331.03|328.83|331.03|328.83|331.03|328.83|331.03|328.83|0
1641372940000|2022-01-05 08:55:40|331.19|328.99|331.36|329.16|331.53|329.33|331.19|328.99|0
1641372950000|2022-01-05 08:55:50|331.19|328.99|331.19|328.99|331.19|328.99|331.19|328.99|0
1641372960000|2022-01-05 08:56:00|331.03|328.83|330.95|328.75|331.03|328.83|330.95|328.75|0
1641372970000|2022-01-05 08:56:10|330.86|328.66|330.78|328.58|330.86|328.66|330.78|328.58|0
1641372980000|2022-01-05 08:56:20|330.69|328.49|331.03|328.83|331.03|328.83|330.69|328.49|0
1641372990000|2022-01-05 08:56:30|331.11|328.91|331.03|328.83|331.11|328.91|331.03|328.83|0
1641373000000|2022-01-05 08:56:40|330.86|328.66|330.86|328.66|330.86|328.66|330.86|328.66|0
1641373010000|2022-01-05 08:56:50|330.69|328.49|330.69|328.49|330.69|328.49|330.69|328.49|0
1641373020000|2022-01-05 08:57:00|330.61|328.41|330.53|328.33|330.61|328.41|330.53|328.33|0
1641373030000|2022-01-05 08:57:10|330.36|328.16|330.36|328.16|330.36|328.16|330.36|328.16|0
1641373040000|2022-01-05 08:57:20|330.2|328|330.2|328|330.36|328.16|330.2|328|0
1641373050000|2022-01-05 08:57:30|330.36|328.16|330.36|328.16|330.36|328.16|330.36|328.16|0
1641373060000|2022-01-05 08:57:40|330.19|327.99|330.36|328.16|330.36|328.16|330.19|327.99|0
1641373070000|2022-01-05 08:57:50|330.53|328.33|330.53|328.33|330.53|328.33|330.45|328.25|0
1641373080000|2022-01-05 08:58:00|330.45|328.25|330.36|328.16|330.45|328.25|330.36|328.16|0
1641373100000|2022-01-05 08:58:20|330.28|328.08|330.28|328.08|330.28|328.08|330.28|328.08|0
1641373110000|2022-01-05 08:58:30|330.36|328.16|330.03|327.83|330.36|328.16|330.03|327.83|0
1641373120000|2022-01-05 08:58:40|329.86|327.66|330.19|327.99|330.19|327.99|329.86|327.66|0
1641373130000|2022-01-05 08:58:50|330.03|327.83|330.03|327.83|330.03|327.83|330.03|327.83|0
1641373140000|2022-01-05 08:59:00|329.86|327.66|329.86|327.66|329.86|327.66|329.86|327.66|0
1641373150000|2022-01-05 08:59:10|329.95|327.75|330.03|327.83|330.03|327.83|329.95|327.75|0
1641373160000|2022-01-05 08:59:20|329.86|327.66|329.86|327.66|329.95|327.75|329.86|327.66|0
1641373170000|2022-01-05 08:59:30|330.03|327.83|330.19|327.99|330.19|327.99|330.03|327.83|0
1641373180000|2022-01-05 08:59:40|330.11|327.91|330.11|327.91|330.11|327.91|330.11|327.91|0
1641373190000|2022-01-05 08:59:50|330.03|327.83|330.19|327.99|330.19|327.99|330.03|327.83|0
1641373200000|2022-01-05 09:00:00|330.03|327.83|329.7|327.5|330.03|327.83|329.7|327.5|0
1641373210000|2022-01-05 09:00:10|329.53|327.33|329.53|327.33|329.53|327.33|329.53|327.33|0
1641373220000|2022-01-05 09:00:20|329.2|327|329.2|327|329.2|327|329.2|327|0
1641373230000|2022-01-05 09:00:30|329.03|326.83|329.03|326.83|329.03|326.83|328.87|326.67|0
1641373240000|2022-01-05 09:00:40|328.87|326.67|329.03|326.83|329.03|326.83|328.87|326.67|0
1641373250000|2022-01-05 09:00:50|328.87|326.67|329.03|326.83|329.03|326.83|328.87|326.67|0
1641373260000|2022-01-05 09:01:00|329.2|327|329.53|327.33|329.53|327.33|329.2|327|0
1641373270000|2022-01-05 09:01:10|329.7|327.5|329.53|327.33|329.86|327.66|329.53|327.33|0
1641373280000|2022-01-05 09:01:20|329.7|327.5|329.86|327.66|329.86|327.66|329.7|327.5|0
1641373290000|2022-01-05 09:01:30|330.19|327.99|330.19|327.99|330.19|327.99|330.19|327.99|0
1641373300000|2022-01-05 09:01:40|330.36|328.16|330.45|328.25|330.53|328.33|330.36|328.16|0
1641373310000|2022-01-05 09:01:50|330.53|328.33|330.53|328.33|330.69|328.49|330.53|328.33|0
1641373320000|2022-01-05 09:02:00|330.61|328.41|330.69|328.49|330.69|328.49|330.61|328.41|0
1641373330000|2022-01-05 09:02:10|330.36|328.16|330.36|328.16|330.36|328.16|330.36|328.16|0
1641373340000|2022-01-05 09:02:20|330.45|328.25|330.53|328.33|330.53|328.33|330.45|328.25|0
1641373350000|2022-01-05 09:02:30|330.36|328.16|330.36|328.16|330.36|328.16|330.36|328.16|0
1641373370000|2022-01-05 09:02:50|330.45|328.25|330.36|328.16|330.45|328.25|330.36|328.16|0
1641373380000|2022-01-05 09:03:00|330.45|328.25|330.36|328.16|330.45|328.25|330.19|327.99|0
1641373390000|2022-01-05 09:03:10|330.19|327.99|330.19|327.99|330.28|328.08|330.19|327.99|0
1641373400000|2022-01-05 09:03:20|330.03|327.83|329.78|327.58|330.03|327.83|329.69|327.49|0
1641373410000|2022-01-05 09:03:30|329.86|327.66|329.78|327.58|329.86|327.66|329.69|327.49|0
1641373420000|2022-01-05 09:03:40|329.53|327.33|329.36|327.16|329.53|327.33|329.36|327.16|0
1641373430000|2022-01-05 09:03:50|329.45|327.25|329.36|327.16|329.45|327.25|329.36|327.16|0
1641373440000|2022-01-05 09:04:00|329.2|327|329.2|327|329.2|327|329.2|327|0
1641373450000|2022-01-05 09:04:10|329.03|326.83|329.12|326.92|329.2|327|329.03|326.83|0
1641373460000|2022-01-05 09:04:20|329.03|326.83|329.2|327|329.36|327.16|329.03|326.83|0
1641373470000|2022-01-05 09:04:30|329.36|327.16|329.78|327.58|329.78|327.58|329.36|327.16|0
1641373480000|2022-01-05 09:04:40|329.61|327.41|329.36|327.16|329.61|327.41|329.36|327.16|0
1641373490000|2022-01-05 09:04:50|329.45|327.25|329.53|327.33|329.53|327.33|329.45|327.25|0
1641373500000|2022-01-05 09:05:00|329.45|327.25|329.53|327.33|329.53|327.33|329.36|327.16|0
1641373510000|2022-01-05 09:05:10|329.36|327.16|329.36|327.16|329.36|327.16|329.36|327.16|0
1641373520000|2022-01-05 09:05:20|328.7|326.5|328.7|326.5|328.7|326.5|328.7|326.5|0
1641373530000|2022-01-05 09:05:30|328.53|326.33|328.53|326.33|328.7|326.5|328.53|326.33|0
1641373540000|2022-01-05 09:05:40|328.37|326.17|328.53|326.33|328.53|326.33|328.37|326.17|0
1641373550000|2022-01-05 09:05:50|328.37|326.17|328.53|326.33|328.53|326.33|328.37|326.17|0
1641373560000|2022-01-05 09:06:00|328.37|326.17|328.2|326|328.53|326.33|328.2|326|0
1641373570000|2022-01-05 09:06:10|327.87|325.67|328.2|326|328.2|326|327.87|325.67|0
1641373580000|2022-01-05 09:06:20|328.12|325.92|328.37|326.17|328.37|326.17|328.04|325.84|0
1641373590000|2022-01-05 09:06:30|328.2|326|328.29|326.09|328.29|326.09|328.2|326|0
1641373600000|2022-01-05 09:06:40|328.7|326.5|328.53|326.33|328.7|326.5|328.53|326.33|0
1641373610000|2022-01-05 09:06:50|328.62|326.42|328.37|326.17|328.62|326.42|328.37|326.17|0
1641373620000|2022-01-05 09:07:00|328.2|326|328.2|326|328.2|326|328.2|326|0
1641373630000|2022-01-05 09:07:10|328.37|326.17|328.29|326.09|328.37|326.17|328.29|326.09|0
1641373640000|2022-01-05 09:07:20|328.37|326.17|328.37|326.17|328.37|326.17|328.37|326.17|0
1641373650000|2022-01-05 09:07:30|328.53|326.33|328.45|326.25|328.53|326.33|328.45|326.25|0
1641373660000|2022-01-05 09:07:40|328.37|326.17|328.37|326.17|328.37|326.17|328.37|326.17|0
1641373670000|2022-01-05 09:07:50|328.2|326|328.53|326.33|328.53|326.33|328.2|326|0
1641373680000|2022-01-05 09:08:00|328.62|326.42|328.53|326.33|328.62|326.42|328.37|326.17|0
1641373700000|2022-01-05 09:08:20|328.7|326.5|328.86|326.66|328.86|326.66|328.7|326.5|0
1641373740000|2022-01-05 09:09:00|329.03|326.83|329.19|326.99|329.19|326.99|329.03|326.83|0
1641373750000|2022-01-05 09:09:10|329.03|326.83|329.03|326.83|329.03|326.83|329.03|326.83|0
1641373760000|2022-01-05 09:09:20|328.86|326.66|328.7|326.5|328.86|326.66|328.7|326.5|0
1641373770000|2022-01-05 09:09:30|328.86|326.66|328.86|326.66|328.86|326.66|328.78|326.58|0
1641373780000|2022-01-05 09:09:40|328.78|326.58|328.53|326.33|328.86|326.66|328.53|326.33|0
1641373790000|2022-01-05 09:09:50|328.7|326.5|328.7|326.5|328.7|326.5|328.62|326.42|0
1641373800000|2022-01-05 09:10:00|328.53|326.33|328.7|326.5|328.7|326.5|328.53|326.33|0
1641373810000|2022-01-05 09:10:10|328.86|326.66|328.7|326.5|328.86|326.66|328.7|326.5|0
1641373820000|2022-01-05 09:10:20|328.62|326.42|328.53|326.33|328.62|326.42|328.53|326.33|0
1641373840000|2022-01-05 09:10:40|328.7|326.5|328.7|326.5|328.7|326.5|328.7|326.5|0
1641373850000|2022-01-05 09:10:50|328.53|326.33|328.45|326.25|328.53|326.33|328.45|326.25|0
1641373860000|2022-01-05 09:11:00|328.53|326.33|328.53|326.33|328.53|326.33|328.37|326.17|0
1641373870000|2022-01-05 09:11:10|328.7|326.5|328.7|326.5|328.7|326.5|328.7|326.5|0
1641373880000|2022-01-05 09:11:20|329.03|326.83|329.03|326.83|329.03|326.83|329.03|326.83|0
1641373890000|2022-01-05 09:11:30|328.86|326.66|328.86|326.66|328.86|326.66|328.86|326.66|0
1641373900000|2022-01-05 09:11:40|328.7|326.5|328.78|326.58|328.78|326.58|328.7|326.5|0
1641373910000|2022-01-05 09:11:50|328.7|326.5|329.03|326.83|329.03|326.83|328.7|326.5|0
1641373930000|2022-01-05 09:12:10|329.19|326.99|329.11|326.91|329.19|326.99|329.11|326.91|0
1641373940000|2022-01-05 09:12:20|329.19|326.99|328.86|326.66|329.19|326.99|328.86|326.66|0
1641373960000|2022-01-05 09:12:40|328.7|326.5|328.86|326.66|328.86|326.66|328.7|326.5|0
1641373970000|2022-01-05 09:12:50|329.03|326.83|329.03|326.83|329.03|326.83|329.03|326.83|0
1641373980000|2022-01-05 09:13:00|328.86|326.66|328.7|326.5|329.03|326.83|328.7|326.5|0
1641373990000|2022-01-05 09:13:10|328.53|326.33|328.53|326.33|328.62|326.42|328.53|326.33|0
1641374000000|2022-01-05 09:13:20|328.36|326.16|328.2|326|328.36|326.16|328.2|326|0
1641374010000|2022-01-05 09:13:30|328.03|325.83|328.03|325.83|328.03|325.83|327.7|325.5|0
1641374020000|2022-01-05 09:13:40|327.87|325.67|327.7|325.5|327.87|325.67|327.7|325.5|0
1641374030000|2022-01-05 09:13:50|327.54|325.34|327.54|325.34|327.54|325.34|327.54|325.34|0
1641374040000|2022-01-05 09:14:00|327.21|325.01|327.04|324.84|327.37|325.17|327.04|324.84|0
1641374050000|2022-01-05 09:14:10|326.88|324.68|326.88|324.68|326.88|324.68|326.88|324.68|0
1641374060000|2022-01-05 09:14:20|326.71|324.51|326.88|324.68|326.88|324.68|326.71|324.51|0
1641374080000|2022-01-05 09:14:40|326.71|324.51|326.88|324.68|326.88|324.68|326.71|324.51|0
1641374100000|2022-01-05 09:15:00|327.37|325.17|326.88|324.68|327.37|325.17|326.88|324.68|0
1641374110000|2022-01-05 09:15:10|326.96|324.76|326.88|324.68|326.96|324.76|326.88|324.68|0
1641374120000|2022-01-05 09:15:20|326.71|324.51|326.87|324.67|326.88|324.68|326.71|324.51|0
1641374130000|2022-01-05 09:15:30|326.71|324.51|326.71|324.51|326.8|324.6|326.71|324.51|0
1641374140000|2022-01-05 09:15:40|326.87|324.67|325.88|323.68|326.87|324.67|325.88|323.68|0
1641374150000|2022-01-05 09:15:50|325.72|323.52|325.39|323.19|325.72|323.52|325.39|323.19|0
1641374160000|2022-01-05 09:16:00|325.72|323.52|325.55|323.35|325.72|323.52|325.55|323.35|0
1641374170000|2022-01-05 09:16:10|325.39|323.19|325.23|323.03|325.39|323.19|325.23|323.03|0
1641374180000|2022-01-05 09:16:20|325.06|322.86|325.06|322.86|325.23|323.03|325.06|322.86|0
1641374190000|2022-01-05 09:16:30|325.23|323.03|325.23|323.03|325.23|323.03|325.23|323.03|0
1641374200000|2022-01-05 09:16:40|325.15|322.95|325.23|323.03|325.23|323.03|325.15|322.95|0
1641374210000|2022-01-05 09:16:50|325.39|323.19|325.55|323.35|325.55|323.35|325.39|323.19|0
1641374220000|2022-01-05 09:17:00|325.39|323.19|325.39|323.19|325.39|323.19|325.39|323.19|0
1641374230000|2022-01-05 09:17:10|325.48|323.28|325.55|323.35|325.55|323.35|325.31|323.11|0
1641374240000|2022-01-05 09:17:20|325.39|323.19|325.88|323.68|325.88|323.68|325.39|323.19|0
1641374250000|2022-01-05 09:17:30|325.72|323.52|325.72|323.52|325.72|323.52|325.72|323.52|0
1641374260000|2022-01-05 09:17:40|325.88|323.68|325.72|323.52|325.88|323.68|325.72|323.52|0
1641374270000|2022-01-05 09:17:50|325.88|323.68|326.38|324.18|326.38|324.18|325.88|323.68|0
1641374280000|2022-01-05 09:18:00|326.05|323.85|326.21|324.01|326.21|324.01|326.05|323.85|0
1641374290000|2022-01-05 09:18:10|326.54|324.34|326.38|324.18|326.54|324.34|326.38|324.18|0
1641374300000|2022-01-05 09:18:20|326.21|324.01|326.21|324.01|326.21|324.01|326.21|324.01|0
1641374310000|2022-01-05 09:18:30|326.13|323.93|326.21|324.01|326.21|324.01|326.13|323.93|0
1641374320000|2022-01-05 09:18:40|326.38|324.18|326.38|324.18|326.38|324.18|326.3|324.1|0
1641374330000|2022-01-05 09:18:50|326.3|324.1|326.38|324.18|326.38|324.18|326.21|324.01|0
1641374340000|2022-01-05 09:19:00|326.54|324.34|326.54|324.34|326.54|324.34|326.54|324.34|0
1641374350000|2022-01-05 09:19:10|326.3|324.1|326.21|324.01|326.3|324.1|326.21|324.01|0
1641374360000|2022-01-05 09:19:20|326.05|323.85|326.05|323.85|326.21|324.01|326.05|323.85|0
1641374370000|2022-01-05 09:19:30|326.21|324.01|326.13|323.93|326.21|324.01|326.13|323.93|0
1641374380000|2022-01-05 09:19:40|326.21|324.01|326.21|324.01|326.21|324.01|326.21|324.01|0
1641374400000|2022-01-05 09:20:00|326.05|323.85|326.05|323.85|326.05|323.85|326.05|323.85|0
1641374410000|2022-01-05 09:20:10|325.72|323.52|325.8|323.6|325.8|323.6|325.72|323.52|0
1641374420000|2022-01-05 09:20:20|325.88|323.68|325.55|323.35|325.88|323.68|325.55|323.35|0
1641374440000|2022-01-05 09:20:40|325.39|323.19|325.39|323.19|325.39|323.19|325.22|323.02|0
1641374450000|2022-01-05 09:20:50|325.31|323.11|325.39|323.19|325.47|323.27|325.31|323.11|0
1641374460000|2022-01-05 09:21:00|325.55|323.35|325.55|323.35|325.55|323.35|325.55|323.35|0
1641374470000|2022-01-05 09:21:10|325.39|323.19|325.72|323.52|325.72|323.52|325.39|323.19|0
1641374480000|2022-01-05 09:21:20|325.88|323.68|325.8|323.6|325.88|323.68|325.8|323.6|0
1641374490000|2022-01-05 09:21:30|325.88|323.68|325.8|323.6|325.88|323.68|325.8|323.6|0
1641374500000|2022-01-05 09:21:40|325.88|323.68|326.21|324.01|326.21|324.01|325.88|323.68|0
1641374520000|2022-01-05 09:22:00|326.05|323.85|326.05|323.85|326.05|323.85|326.05|323.85|0
1641374530000|2022-01-05 09:22:10|325.88|323.68|325.72|323.52|325.88|323.68|325.64|323.44|0
1641374540000|2022-01-05 09:22:20|325.88|323.68|325.88|323.68|325.88|323.68|325.88|323.68|0
1641374560000|2022-01-05 09:22:40|325.97|323.77|325.88|323.68|325.97|323.77|325.88|323.68|0
1641374570000|2022-01-05 09:22:50|325.97|323.77|326.05|323.85|326.05|323.85|325.97|323.77|0
1641374580000|2022-01-05 09:23:00|326.13|323.93|326.21|324.01|326.21|324.01|326.13|323.93|0
1641374590000|2022-01-05 09:23:10|326.3|324.1|326.54|324.34|326.54|324.34|326.21|324.01|0
1641374600000|2022-01-05 09:23:20|326.38|324.18|326.38|324.18|326.38|324.18|326.38|324.18|0
1641374610000|2022-01-05 09:23:30|326.05|323.85|326.21|324.01|326.21|324.01|326.05|323.85|0
1641374620000|2022-01-05 09:23:40|326.3|324.1|326.3|324.1|326.3|324.1|326.3|324.1|0
1641374630000|2022-01-05 09:23:50|326.21|324.01|326.38|324.18|326.38|324.18|326.21|324.01|0
1641374640000|2022-01-05 09:24:00|326.46|324.26|326.3|324.1|326.46|324.26|326.3|324.1|0
1641374650000|2022-01-05 09:24:10|326.38|324.18|326.05|323.85|326.38|324.18|326.05|323.85|0
1641374670000|2022-01-05 09:24:30|325.88|323.68|325.88|323.68|325.88|323.68|325.88|323.68|0
1641374680000|2022-01-05 09:24:40|326.05|323.85|325.88|323.68|326.05|323.85|325.88|323.68|0
1641374690000|2022-01-05 09:24:50|326.05|323.85|326.05|323.85|326.05|323.85|326.05|323.85|0
1641374700000|2022-01-05 09:25:00|326.21|324.01|326.21|324.01|326.21|324.01|326.13|323.93|0
1641374710000|2022-01-05 09:25:10|326.05|323.85|326.05|323.85|326.05|323.85|326.05|323.85|0
1641374720000|2022-01-05 09:25:20|325.97|323.77|326.05|323.85|326.05|323.85|325.97|323.77|0
1641374730000|2022-01-05 09:25:30|325.88|323.68|325.88|323.68|325.88|323.68|325.88|323.68|0
1641374740000|2022-01-05 09:25:40|325.97|323.77|325.88|323.68|325.97|323.77|325.88|323.68|0
1641374750000|2022-01-05 09:25:50|326.05|323.85|326.05|323.85|326.05|323.85|326.05|323.85|0
1641374780000|2022-01-05 09:26:20|325.88|323.68|325.88|323.68|325.88|323.68|325.88|323.68|0
1641374790000|2022-01-05 09:26:30|326.05|323.85|325.88|323.68|326.05|323.85|325.88|323.68|0
1641374800000|2022-01-05 09:26:40|325.97|323.77|325.88|323.68|325.97|323.77|325.88|323.68|0
1641374810000|2022-01-05 09:26:50|326.05|323.85|326.05|323.85|326.05|323.85|326.05|323.85|0
1641374820000|2022-01-05 09:27:00|325.88|323.68|326.05|323.85|326.05|323.85|325.88|323.68|0
1641374830000|2022-01-05 09:27:10|325.88|323.68|326.05|323.85|326.05|323.85|325.88|323.68|0
1641374840000|2022-01-05 09:27:20|326.21|324.01|326.38|324.18|326.38|324.18|326.21|324.01|0
1641374860000|2022-01-05 09:27:40|326.21|324.01|326.38|324.18|326.38|324.18|326.21|324.01|0
1641374880000|2022-01-05 09:28:00|326.37|324.17|326.37|324.17|326.37|324.17|326.37|324.17|0
1641374890000|2022-01-05 09:28:10|326.21|324.01|326.21|324.01|326.21|324.01|326.21|324.01|0
1641374910000|2022-01-05 09:28:30|326.04|323.84|326.04|323.84|326.13|323.93|326.04|323.84|0
1641374930000|2022-01-05 09:28:50|326.21|324.01|326.37|324.17|326.37|324.17|326.21|324.01|0
1641374940000|2022-01-05 09:29:00|326.54|324.34|326.54|324.34|326.54|324.34|326.54|324.34|0
1641374950000|2022-01-05 09:29:10|326.37|324.17|326.37|324.17|326.37|324.17|326.37|324.17|0
1641374960000|2022-01-05 09:29:20|326.3|324.1|326.37|324.17|326.37|324.17|326.3|324.1|0
1641374980000|2022-01-05 09:29:40|326.21|324.01|326.37|324.17|326.37|324.17|326.21|324.01|0
1641374990000|2022-01-05 09:29:50|326.3|324.1|326.37|324.17|326.37|324.17|326.3|324.1|0
1641375000000|2022-01-05 09:30:00|326.3|324.1|326.37|324.17|326.37|324.17|326.3|324.1|0
1641375050000|2022-01-05 09:30:50|326.21|324.01|326.21|324.01|326.21|324.01|326.21|324.01|0
1641375060000|2022-01-05 09:31:00|326.29|324.09|326.21|324.01|326.29|324.09|326.21|324.01|0
1641375080000|2022-01-05 09:31:20|326.54|324.34|326.37|324.17|326.54|324.34|326.37|324.17|0
1641375100000|2022-01-05 09:31:40|326.7|324.5|326.7|324.5|326.7|324.5|326.7|324.5|0
1641375110000|2022-01-05 09:31:50|326.87|324.67|326.87|324.67|326.87|324.67|326.87|324.67|0
1641375120000|2022-01-05 09:32:00|326.95|324.75|326.7|324.5|326.95|324.75|326.7|324.5|0
1641375130000|2022-01-05 09:32:10|326.54|324.34|326.54|324.34|326.54|324.34|326.54|324.34|0
1641375140000|2022-01-05 09:32:20|326.7|324.5|326.54|324.34|326.7|324.5|326.54|324.34|0
1641375180000|2022-01-05 09:33:00|326.37|324.17|326.37|324.17|326.37|324.17|326.37|324.17|0
1641375190000|2022-01-05 09:33:10|326.54|324.34|326.54|324.34|326.54|324.34|326.54|324.34|0
1641375260000|2022-01-05 09:34:20|326.21|324.01|326.37|324.17|326.37|324.17|326.21|324.01|0
1641375270000|2022-01-05 09:34:30|326.62|324.42|326.7|324.5|326.7|324.5|326.54|324.34|0
1641375290000|2022-01-05 09:34:50|326.54|324.34|326.7|324.5|326.7|324.5|326.54|324.34|0
1641375300000|2022-01-05 09:35:00|326.62|324.42|326.54|324.34|326.7|324.5|326.54|324.34|0
1641375310000|2022-01-05 09:35:10|326.62|324.42|326.7|324.5|326.87|324.67|326.62|324.42|0
1641375330000|2022-01-05 09:35:30|326.79|324.59|326.87|324.67|326.87|324.67|326.79|324.59|0
1641375340000|2022-01-05 09:35:40|326.7|324.5|326.7|324.5|326.7|324.5|326.7|324.5|0
1641375350000|2022-01-05 09:35:50|326.54|324.34|326.7|324.5|326.7|324.5|326.54|324.34|0
1641375360000|2022-01-05 09:36:00|326.54|324.34|326.54|324.34|326.54|324.34|326.37|324.17|0
1641375370000|2022-01-05 09:36:10|326.37|324.17|326.54|324.34|326.54|324.34|326.37|324.17|0
1641375390000|2022-01-05 09:36:30|326.7|324.5|326.7|324.5|326.79|324.59|326.7|324.5|0
1641375400000|2022-01-05 09:36:40|326.79|324.59|326.7|324.5|326.79|324.59|326.7|324.5|0
1641375410000|2022-01-05 09:36:50|326.87|324.67|326.7|324.5|326.87|324.67|326.7|324.5|0
1641375420000|2022-01-05 09:37:00|326.54|324.34|326.37|324.17|326.54|324.34|326.37|324.17|0
1641375430000|2022-01-05 09:37:10|326.54|324.34|326.54|324.34|326.54|324.34|326.46|324.26|0
1641375440000|2022-01-05 09:37:20|326.79|324.59|326.87|324.67|326.87|324.67|326.79|324.59|0
1641375460000|2022-01-05 09:37:40|326.79|324.59|326.7|324.5|326.79|324.59|326.7|324.5|0
1641375470000|2022-01-05 09:37:50|326.54|324.34|326.46|324.26|326.54|324.34|326.46|324.26|0
1641375480000|2022-01-05 09:38:00|326.54|324.34|326.62|324.42|326.62|324.42|326.54|324.34|0
1641375490000|2022-01-05 09:38:10|326.7|324.5|326.7|324.5|326.7|324.5|326.7|324.5|0
1641375500000|2022-01-05 09:38:20|326.87|324.67|326.79|324.59|326.87|324.67|326.79|324.59|0
1641375510000|2022-01-05 09:38:30|326.7|324.5|326.7|324.5|326.7|324.5|326.62|324.42|0
1641375530000|2022-01-05 09:38:50|326.87|324.67|326.87|324.67|326.87|324.67|326.87|324.67|0
1641375540000|2022-01-05 09:39:00|326.7|324.5|326.87|324.67|326.87|324.67|326.7|324.5|0
1641375550000|2022-01-05 09:39:10|327.03|324.83|327.2|325|327.2|325|327.03|324.83|0
1641375560000|2022-01-05 09:39:20|327.36|325.16|327.28|325.08|327.36|325.16|327.28|325.08|0
1641375570000|2022-01-05 09:39:30|327.2|325|327.36|325.16|327.36|325.16|327.2|325|0
1641375580000|2022-01-05 09:39:40|327.53|325.33|327.53|325.33|327.53|325.33|327.53|325.33|0
1641375600000|2022-01-05 09:40:00|327.61|325.41|327.53|325.33|327.61|325.41|327.53|325.33|0
1641375610000|2022-01-05 09:40:10|327.61|325.41|327.69|325.49|327.69|325.49|327.61|325.41|0
1641375620000|2022-01-05 09:40:20|327.53|325.33|327.53|325.33|327.53|325.33|327.53|325.33|0
1641375630000|2022-01-05 09:40:30|327.69|325.49|327.69|325.49|327.69|325.49|327.69|325.49|0
1641375640000|2022-01-05 09:40:40|327.86|325.66|327.86|325.66|327.86|325.66|327.78|325.58|0
1641375650000|2022-01-05 09:40:50|327.69|325.49|327.69|325.49|327.69|325.49|327.69|325.49|0
1641375660000|2022-01-05 09:41:00|327.53|325.33|327.53|325.33|327.61|325.41|327.53|325.33|0
1641375680000|2022-01-05 09:41:20|327.36|325.16|327.36|325.16|327.36|325.16|327.36|325.16|0
1641375690000|2022-01-05 09:41:30|327.2|325|327.53|325.33|327.53|325.33|327.2|325|0
1641375700000|2022-01-05 09:41:40|327.36|325.16|327.53|325.33|327.53|325.33|327.36|325.16|0
1641375710000|2022-01-05 09:41:50|327.69|325.49|327.53|325.33|327.69|325.49|327.53|325.33|0
1641375720000|2022-01-05 09:42:00|327.28|325.08|327.2|325|327.28|325.08|327.2|325|0
1641375730000|2022-01-05 09:42:10|327.03|324.83|326.87|324.67|327.03|324.83|326.87|324.67|0
1641375740000|2022-01-05 09:42:20|326.7|324.5|326.7|324.5|326.7|324.5|326.7|324.5|0
1641375750000|2022-01-05 09:42:30|326.86|324.66|326.86|324.66|326.86|324.66|326.86|324.66|0
1641375760000|2022-01-05 09:42:40|327.2|325|327.2|325|327.2|325|327.2|325|0
1641375770000|2022-01-05 09:42:50|327.03|324.83|327.03|324.83|327.2|325|327.03|324.83|0
1641375790000|2022-01-05 09:43:10|326.86|324.66|326.7|324.5|326.86|324.66|326.7|324.5|0
1641375800000|2022-01-05 09:43:20|326.86|324.66|326.86|324.66|326.86|324.66|326.86|324.66|0
1641375830000|2022-01-05 09:43:50|326.7|324.5|326.7|324.5|326.79|324.59|326.7|324.5|0
1641375840000|2022-01-05 09:44:00|326.53|324.33|326.45|324.25|326.53|324.33|326.37|324.17|0
1641375850000|2022-01-05 09:44:10|326.37|324.17|326.37|324.17|326.37|324.17|326.2|324|0
1641375860000|2022-01-05 09:44:20|326.45|324.25|326.53|324.33|326.53|324.33|326.37|324.17|0
1641375870000|2022-01-05 09:44:30|326.45|324.25|326.53|324.33|326.53|324.33|326.45|324.25|0
1641375880000|2022-01-05 09:44:40|326.37|324.17|326.7|324.5|326.7|324.5|326.37|324.17|0
1641375890000|2022-01-05 09:44:50|326.86|324.66|326.7|324.5|326.86|324.66|326.7|324.5|0
1641375900000|2022-01-05 09:45:00|327.03|324.83|327.03|324.83|327.03|324.83|327.03|324.83|0
1641375910000|2022-01-05 09:45:10|326.95|324.75|326.78|324.58|327.03|324.83|326.78|324.58|0
1641375920000|2022-01-05 09:45:20|326.62|324.42|326.7|324.5|326.7|324.5|326.53|324.33|0
1641375930000|2022-01-05 09:45:30|326.53|324.33|326.53|324.33|326.53|324.33|326.53|324.33|0
1641375940000|2022-01-05 09:45:40|326.37|324.17|326.2|324|326.37|324.17|326.2|324|0
1641375960000|2022-01-05 09:46:00|326.37|324.17|326.53|324.33|326.53|324.33|326.37|324.17|0
1641375970000|2022-01-05 09:46:10|326.62|324.42|326.86|324.66|326.86|324.66|326.62|324.42|0
1641375980000|2022-01-05 09:46:20|326.7|324.5|326.7|324.5|326.86|324.66|326.7|324.5|0
1641375990000|2022-01-05 09:46:30|326.78|324.58|326.86|324.66|326.86|324.66|326.78|324.58|0
1641376010000|2022-01-05 09:46:50|327.03|324.83|327.03|324.83|327.03|324.83|327.03|324.83|0
1641376020000|2022-01-05 09:47:00|326.86|324.66|327.03|324.83|327.03|324.83|326.86|324.66|0
1641376030000|2022-01-05 09:47:10|327.19|324.99|327.19|324.99|327.19|324.99|327.19|324.99|0
1641376040000|2022-01-05 09:47:20|327.28|325.08|327.52|325.32|327.52|325.32|327.28|325.08|0
1641376050000|2022-01-05 09:47:30|327.69|325.49|327.52|325.32|327.69|325.49|327.52|325.32|0
1641376060000|2022-01-05 09:47:40|327.36|325.16|327.36|325.16|327.36|325.16|327.36|325.16|0
1641376070000|2022-01-05 09:47:50|327.44|325.24|327.36|325.16|327.44|325.24|327.36|325.16|0
1641376080000|2022-01-05 09:48:00|327.11|324.91|327.03|324.83|327.11|324.91|327.03|324.83|0
1641376090000|2022-01-05 09:48:10|326.86|324.66|326.78|324.58|326.86|324.66|326.78|324.58|0
1641376100000|2022-01-05 09:48:20|326.7|324.5|326.78|324.58|326.78|324.58|326.7|324.5|0
1641376110000|2022-01-05 09:48:30|326.7|324.5|326.78|324.58|326.86|324.66|326.7|324.5|0
1641376120000|2022-01-05 09:48:40|326.86|324.66|326.86|324.66|326.86|324.66|326.78|324.58|0
1641376130000|2022-01-05 09:48:50|326.95|324.75|326.86|324.66|327.03|324.83|326.86|324.66|0
1641376140000|2022-01-05 09:49:00|326.95|324.75|326.86|324.66|326.95|324.75|326.86|324.66|0
1641376150000|2022-01-05 09:49:10|326.7|324.5|326.86|324.66|326.86|324.66|326.7|324.5|0
1641376160000|2022-01-05 09:49:20|326.78|324.58|326.78|324.58|326.86|324.66|326.78|324.58|0
1641376170000|2022-01-05 09:49:30|326.86|324.66|327.19|324.99|327.19|324.99|326.86|324.66|0
1641376180000|2022-01-05 09:49:40|327.03|324.83|327.03|324.83|327.03|324.83|327.03|324.83|0
1641376210000|2022-01-05 09:50:10|326.95|324.75|326.7|324.5|326.95|324.75|326.7|324.5|0
1641376230000|2022-01-05 09:50:30|326.86|324.66|326.86|324.66|326.86|324.66|326.86|324.66|0
1641376240000|2022-01-05 09:50:40|326.95|324.75|326.86|324.66|326.95|324.75|326.86|324.66|0
1641376260000|2022-01-05 09:51:00|326.78|324.58|326.62|324.42|326.78|324.58|326.62|324.42|0
1641376270000|2022-01-05 09:51:10|326.7|324.5|326.7|324.5|326.7|324.5|326.7|324.5|0
1641376280000|2022-01-05 09:51:20|326.62|324.42|326.7|324.5|326.7|324.5|326.62|324.42|0
1641376290000|2022-01-05 09:51:30|326.86|324.66|326.86|324.66|326.86|324.66|326.86|324.66|0
1641376300000|2022-01-05 09:51:40|326.7|324.5|326.7|324.5|326.7|324.5|326.7|324.5|0
1641376310000|2022-01-05 09:51:50|326.78|324.58|326.86|324.66|326.86|324.66|326.78|324.58|0
1641376320000|2022-01-05 09:52:00|326.7|324.5|326.7|324.5|326.7|324.5|326.7|324.5|0
1641376330000|2022-01-05 09:52:10|326.86|324.66|326.78|324.58|326.86|324.66|326.78|324.58|0
1641376340000|2022-01-05 09:52:20|326.7|324.5|326.86|324.66|326.86|324.66|326.7|324.5|0
1641376350000|2022-01-05 09:52:30|326.78|324.58|326.7|324.5|326.78|324.58|326.7|324.5|0
1641376360000|2022-01-05 09:52:40|326.86|324.66|327.03|324.83|327.03|324.83|326.78|324.58|0
1641376370000|2022-01-05 09:52:50|327.19|324.99|327.19|324.99|327.19|324.99|327.19|324.99|0
1641376380000|2022-01-05 09:53:00|327.36|325.16|327.36|325.16|327.36|325.16|327.36|325.16|0
1641376400000|2022-01-05 09:53:20|327.19|324.99|327.03|324.83|327.19|324.99|327.03|324.83|0
1641376410000|2022-01-05 09:53:30|327.19|324.99|327.03|324.83|327.19|324.99|327.03|324.83|0
1641376440000|2022-01-05 09:54:00|326.86|324.66|326.86|324.66|327.03|324.83|326.86|324.66|0
1641376450000|2022-01-05 09:54:10|327.03|324.83|327.03|324.83|327.11|324.91|327.03|324.83|0
1641376470000|2022-01-05 09:54:30|326.86|324.66|326.86|324.66|326.86|324.66|326.86|324.66|0
1641376490000|2022-01-05 09:54:50|326.7|324.5|326.78|324.58|326.78|324.58|326.7|324.5|0
1641376500000|2022-01-05 09:55:00|326.7|324.5|327.03|324.83|327.19|324.99|326.7|324.5|0
1641376510000|2022-01-05 09:55:10|327.19|324.99|327.11|324.91|327.19|324.99|327.11|324.91|0
1641376520000|2022-01-05 09:55:20|327.03|324.83|327.03|324.83|327.03|324.83|327.03|324.83|0
1641376530000|2022-01-05 09:55:30|327.11|324.91|326.95|324.75|327.11|324.91|326.95|324.75|0
1641376540000|2022-01-05 09:55:40|326.86|324.66|327.03|324.83|327.03|324.83|326.86|324.66|0
1641376550000|2022-01-05 09:55:50|327.11|324.91|327.03|324.83|327.11|324.91|327.03|324.83|0
1641376560000|2022-01-05 09:56:00|327.19|324.99|327.03|324.83|327.19|324.99|327.03|324.83|0
1641376570000|2022-01-05 09:56:10|326.86|324.66|326.86|324.66|326.86|324.66|326.86|324.66|0
1641376580000|2022-01-05 09:56:20|327.03|324.83|327.03|324.83|327.03|324.83|327.03|324.83|0
1641376600000|2022-01-05 09:56:40|327.02|324.82|327.02|324.82|327.02|324.82|327.02|324.82|0
1641376610000|2022-01-05 09:56:50|326.95|324.75|326.86|324.66|326.95|324.75|326.86|324.66|0
1641376620000|2022-01-05 09:57:00|326.53|324.33|326.2|324|326.53|324.33|326.2|324|0
1641376640000|2022-01-05 09:57:20|326.12|323.92|325.87|323.67|326.12|323.92|325.87|323.67|0
1641376650000|2022-01-05 09:57:30|325.79|323.59|325.87|323.67|325.87|323.67|325.79|323.59|0
1641376660000|2022-01-05 09:57:40|326.03|323.83|326.03|323.83|326.03|323.83|326.03|323.83|0
1641376670000|2022-01-05 09:57:50|326.12|323.92|326.2|324|326.2|324|326.12|323.92|0
1641376680000|2022-01-05 09:58:00|326.36|324.16|326.53|324.33|326.53|324.33|326.36|324.16|0
1641376690000|2022-01-05 09:58:10|326.36|324.16|326.53|324.33|326.53|324.33|326.36|324.16|0
1641376700000|2022-01-05 09:58:20|326.69|324.49|326.61|324.41|326.69|324.49|326.61|324.41|0
1641376710000|2022-01-05 09:58:30|326.69|324.49|326.69|324.49|326.86|324.66|326.69|324.49|0
1641376720000|2022-01-05 09:58:40|326.53|324.33|326.53|324.33|326.53|324.33|326.53|324.33|0
1641376730000|2022-01-05 09:58:50|326.61|324.41|326.69|324.49|326.69|324.49|326.53|324.33|0
1641376740000|2022-01-05 09:59:00|326.53|324.33|326.36|324.16|326.53|324.33|326.36|324.16|0
1641376750000|2022-01-05 09:59:10|326.45|324.25|326.36|324.16|326.45|324.25|326.36|324.16|0
1641376760000|2022-01-05 09:59:20|326.28|324.08|326.36|324.16|326.36|324.16|326.28|324.08|0
1641376770000|2022-01-05 09:59:30|326.28|324.08|326.36|324.16|326.36|324.16|326.28|324.08|0
1641376780000|2022-01-05 09:59:40|326.2|324|326.2|324|326.2|324|326.2|324|0
1641376790000|2022-01-05 09:59:50|326.28|324.08|326.28|324.08|326.28|324.08|326.28|324.08|0
1641376800000|2022-01-05 10:00:00|326.03|323.83|326.2|324|326.2|324|326.03|323.83|0
1641376810000|2022-01-05 10:00:10|326.03|323.83|326.03|323.83|326.12|323.92|326.03|323.83|0
1641376820000|2022-01-05 10:00:20|326.2|324|326.2|324|326.2|324|326.2|324|0
1641376830000|2022-01-05 10:00:30|326.36|324.16|326.45|324.25|326.45|324.25|326.36|324.16|0
1641376840000|2022-01-05 10:00:40|326.53|324.33|326.53|324.33|326.53|324.33|326.53|324.33|0
1641376850000|2022-01-05 10:00:50|326.45|324.25|326.36|324.16|326.45|324.25|326.36|324.16|0
1641376860000|2022-01-05 10:01:00|326.28|324.08|326.12|323.92|326.28|324.08|326.12|323.92|0
1641376870000|2022-01-05 10:01:10|326.2|324|326.2|324|326.2|324|326.2|324|0
1641376880000|2022-01-05 10:01:20|325.87|323.67|325.87|323.67|326.03|323.83|325.79|323.59|0
1641376890000|2022-01-05 10:01:30|326.03|323.83|326.03|323.83|326.03|323.83|326.03|323.83|0
1641376920000|2022-01-05 10:02:00|325.87|323.67|325.87|323.67|326.03|323.83|325.87|323.67|0
1641376930000|2022-01-05 10:02:10|325.7|323.5|325.37|323.17|325.7|323.5|325.37|323.17|0
1641376950000|2022-01-05 10:02:30|325.21|323.01|325.21|323.01|325.21|323.01|325.21|323.01|0
1641376970000|2022-01-05 10:02:50|324.88|322.68|325.04|322.84|325.04|322.84|324.88|322.68|0
1641376980000|2022-01-05 10:03:00|324.88|322.68|324.88|322.68|324.88|322.68|324.88|322.68|0
1641376990000|2022-01-05 10:03:10|324.96|322.76|325.04|322.84|325.04|322.84|324.88|322.68|0
1641377000000|2022-01-05 10:03:20|324.88|322.68|325.04|322.84|325.04|322.84|324.88|322.68|0
1641377010000|2022-01-05 10:03:30|324.88|322.68|324.88|322.68|324.88|322.68|324.88|322.68|0
1641377030000|2022-01-05 10:03:50|324.71|322.51|324.71|322.51|324.71|322.51|324.71|322.51|0
1641377040000|2022-01-05 10:04:00|324.55|322.35|324.71|322.51|324.71|322.51|324.55|322.35|0
1641377060000|2022-01-05 10:04:20|324.88|322.68|324.88|322.68|324.88|322.68|324.88|322.68|0
1641377090000|2022-01-05 10:04:50|325.04|322.84|325.21|323.01|325.21|323.01|325.04|322.84|0
1641377120000|2022-01-05 10:05:20|324.88|322.68|325.04|322.84|325.04|322.84|324.88|322.68|0
1641377130000|2022-01-05 10:05:30|325.13|322.93|325.21|323.01|325.21|323.01|325.04|322.84|0
1641377140000|2022-01-05 10:05:40|325.37|323.17|325.04|322.84|325.37|323.17|325.04|322.84|0
1641377150000|2022-01-05 10:05:50|325.13|322.93|325.21|323.01|325.21|323.01|325.04|322.84|0
1641377160000|2022-01-05 10:06:00|325.04|322.84|325.21|323.01|325.21|323.01|324.88|322.68|0
1641377170000|2022-01-05 10:06:10|325.04|322.84|325.04|322.84|325.04|322.84|325.04|322.84|0
1641377180000|2022-01-05 10:06:20|324.96|322.76|325.04|322.84|325.04|322.84|324.96|322.76|0
1641377200000|2022-01-05 10:06:40|325.21|323.01|325.21|323.01|325.21|323.01|325.21|323.01|0
1641377210000|2022-01-05 10:06:50|325.37|323.17|325.37|323.17|325.37|323.17|325.37|323.17|0
1641377220000|2022-01-05 10:07:00|325.21|323.01|325.21|323.01|325.21|323.01|325.21|323.01|0
1641377240000|2022-01-05 10:07:20|325.04|322.84|324.88|322.68|325.04|322.84|324.88|322.68|0
1641377250000|2022-01-05 10:07:30|325.04|322.84|325.04|322.84|325.04|322.84|325.04|322.84|0
1641377260000|2022-01-05 10:07:40|324.88|322.68|324.88|322.68|324.88|322.68|324.88|322.68|0
1641377280000|2022-01-05 10:08:00|325.04|322.84|324.88|322.68|325.04|322.84|324.88|322.68|0
1641377300000|2022-01-05 10:08:20|324.71|322.51|324.71|322.51|324.71|322.51|324.71|322.51|0
1641377310000|2022-01-05 10:08:30|324.55|322.35|324.38|322.18|324.55|322.35|324.38|322.18|0
1641377320000|2022-01-05 10:08:40|324.22|322.02|324.22|322.02|324.22|322.02|324.22|322.02|0
1641377330000|2022-01-05 10:08:50|324.3|322.1|324.05|321.85|324.38|322.18|324.05|321.85|0
1641377340000|2022-01-05 10:09:00|324.22|322.02|323.89|321.69|324.22|322.02|323.73|321.53|0
1641377350000|2022-01-05 10:09:10|323.73|321.53|323.73|321.53|323.73|321.53|323.73|321.53|0
1641377360000|2022-01-05 10:09:20|323.81|321.61|324.05|321.85|324.05|321.85|323.81|321.61|0
1641377380000|2022-01-05 10:09:40|323.89|321.69|324.05|321.85|324.05|321.85|323.89|321.69|0
1641377400000|2022-01-05 10:10:00|323.89|321.69|324.05|321.85|324.05|321.85|323.89|321.69|0
1641377410000|2022-01-05 10:10:10|323.89|321.69|323.89|321.69|323.89|321.69|323.89|321.69|0
1641377430000|2022-01-05 10:10:30|323.81|321.61|323.72|321.52|323.81|321.61|323.72|321.52|0
1641377440000|2022-01-05 10:10:40|323.89|321.69|324.05|321.85|324.05|321.85|323.89|321.69|0
1641377480000|2022-01-05 10:11:20|324.55|322.35|324.55|322.35|324.55|322.35|324.55|322.35|0
1641377490000|2022-01-05 10:11:30|324.71|322.51|324.55|322.35|324.71|322.51|324.55|322.35|0
1641377510000|2022-01-05 10:11:50|324.47|322.27|324.55|322.35|324.71|322.51|324.47|322.27|0
1641377520000|2022-01-05 10:12:00|324.63|322.43|324.55|322.35|324.63|322.43|324.55|322.35|0
1641377540000|2022-01-05 10:12:20|324.71|322.51|324.55|322.35|324.71|322.51|324.55|322.35|0
1641377550000|2022-01-05 10:12:30|324.71|322.51|324.71|322.51|324.71|322.51|324.71|322.51|0
1641377560000|2022-01-05 10:12:40|324.55|322.35|324.55|322.35|324.55|322.35|324.55|322.35|0
1641377570000|2022-01-05 10:12:50|324.71|322.51|325.86|323.66|325.86|323.66|324.71|322.51|0
1641377590000|2022-01-05 10:13:10|325.53|323.33|325.53|323.33|325.53|323.33|325.53|323.33|0
1641377600000|2022-01-05 10:13:20|325.7|323.5|325.78|323.58|325.86|323.66|325.7|323.5|0
1641377610000|2022-01-05 10:13:30|325.86|323.66|325.86|323.66|325.86|323.66|325.86|323.66|0
1641377620000|2022-01-05 10:13:40|325.7|323.5|325.7|323.5|325.7|323.5|325.7|323.5|0
1641377630000|2022-01-05 10:13:50|325.78|323.58|325.7|323.5|325.78|323.58|325.7|323.5|0
1641377650000|2022-01-05 10:14:10|325.62|323.42|325.7|323.5|325.7|323.5|325.62|323.42|0
1641377660000|2022-01-05 10:14:20|325.53|323.33|325.53|323.33|325.7|323.5|325.53|323.33|0
1641377670000|2022-01-05 10:14:30|325.7|323.5|325.53|323.33|325.7|323.5|325.53|323.33|0
1641377680000|2022-01-05 10:14:40|325.7|323.5|325.53|323.33|325.7|323.5|325.37|323.17|0
1641377690000|2022-01-05 10:14:50|325.37|323.17|325.37|323.17|325.37|323.17|325.37|323.17|0
1641377700000|2022-01-05 10:15:00|325.53|323.33|325.53|323.33|325.53|323.33|325.53|323.33|0
1641377710000|2022-01-05 10:15:10|325.37|323.17|325.37|323.17|325.37|323.17|325.37|323.17|0
1641377720000|2022-01-05 10:15:20|325.53|323.33|325.7|323.5|325.7|323.5|325.53|323.33|0
1641377730000|2022-01-05 10:15:30|325.62|323.42|325.53|323.33|325.7|323.5|325.53|323.33|0
1641377740000|2022-01-05 10:15:40|325.7|323.5|325.53|323.33|325.7|323.5|325.53|323.33|0
1641377750000|2022-01-05 10:15:50|325.62|323.42|325.7|323.5|325.7|323.5|325.62|323.42|0
1641377770000|2022-01-05 10:16:10|325.53|323.33|325.62|323.42|325.62|323.42|325.53|323.33|0
1641377780000|2022-01-05 10:16:20|325.53|323.33|325.7|323.5|325.7|323.5|325.53|323.33|0
1641377790000|2022-01-05 10:16:30|325.86|323.66|325.86|323.66|325.86|323.66|325.86|323.66|0
1641377800000|2022-01-05 10:16:40|325.7|323.5|325.86|323.66|325.86|323.66|325.7|323.5|0
1641377810000|2022-01-05 10:16:50|325.78|323.58|325.86|323.66|325.86|323.66|325.7|323.5|0
1641377840000|2022-01-05 10:17:20|325.7|323.5|325.7|323.5|325.7|323.5|325.7|323.5|0
1641377860000|2022-01-05 10:17:40|325.53|323.33|325.53|323.33|325.53|323.33|325.53|323.33|0
1641377870000|2022-01-05 10:17:50|325.62|323.42|325.62|323.42|325.62|323.42|325.62|323.42|0
1641377880000|2022-01-05 10:18:00|325.53|323.33|325.53|323.33|325.53|323.33|325.53|323.33|0
1641377900000|2022-01-05 10:18:20|325.7|323.5|325.53|323.33|325.7|323.5|325.53|323.33|0
1641377910000|2022-01-05 10:18:30|325.37|323.17|325.37|323.17|325.53|323.33|325.37|323.17|0
1641377920000|2022-01-05 10:18:40|325.53|323.33|325.53|323.33|325.53|323.33|325.53|323.33|0
1641377960000|2022-01-05 10:19:20|325.37|323.17|325.37|323.17|325.37|323.17|325.37|323.17|0
1641377970000|2022-01-05 10:19:30|325.53|323.33|325.7|323.5|325.7|323.5|325.53|323.33|0
1641377980000|2022-01-05 10:19:40|325.53|323.33|325.53|323.33|325.53|323.33|325.53|323.33|0
1641377990000|2022-01-05 10:19:50|325.62|323.42|325.7|323.5|325.7|323.5|325.62|323.42|0
1641378000000|2022-01-05 10:20:00|325.53|323.33|325.7|323.5|325.7|323.5|325.53|323.33|0
1641378010000|2022-01-05 10:20:10|325.62|323.42|325.53|323.33|325.62|323.42|325.53|323.33|0
1641378020000|2022-01-05 10:20:20|325.37|323.17|325.37|323.17|325.37|323.17|325.37|323.17|0
1641378030000|2022-01-05 10:20:30|325.2|323|325.2|323|325.2|323|325.2|323|0
1641378040000|2022-01-05 10:20:40|325.29|323.09|325.29|323.09|325.29|323.09|325.2|323|0
1641378050000|2022-01-05 10:20:50|325.37|323.17|325.37|323.17|325.37|323.17|325.37|323.17|0
1641378060000|2022-01-05 10:21:00|325.2|323|325.29|323.09|325.29|323.09|325.2|323|0
1641378070000|2022-01-05 10:21:10|325.2|323|325.37|323.17|325.37|323.17|325.2|323|0
1641378080000|2022-01-05 10:21:20|325.29|323.09|325.29|323.09|325.29|323.09|325.29|323.09|0
1641378090000|2022-01-05 10:21:30|325.37|323.17|325.37|323.17|325.37|323.17|325.37|323.17|0
1641378110000|2022-01-05 10:21:50|325.86|323.66|325.86|323.66|325.86|323.66|325.86|323.66|0
1641378120000|2022-01-05 10:22:00|326.03|323.83|325.86|323.66|326.03|323.83|325.86|323.66|0
1641378130000|2022-01-05 10:22:10|326.03|323.83|325.86|323.66|326.03|323.83|325.86|323.66|0
1641378150000|2022-01-05 10:22:30|325.7|323.5|325.7|323.5|325.7|323.5|325.7|323.5|0
1641378160000|2022-01-05 10:22:40|325.69|323.49|325.69|323.49|325.69|323.49|325.69|323.49|0
1641378180000|2022-01-05 10:23:00|325.53|323.33|325.53|323.33|325.53|323.33|325.37|323.17|0
1641378190000|2022-01-05 10:23:10|325.69|323.49|325.86|323.66|325.86|323.66|325.69|323.49|0
1641378200000|2022-01-05 10:23:20|326.02|323.82|326.19|323.99|326.19|323.99|326.02|323.82|0
1641378210000|2022-01-05 10:23:30|326.11|323.91|326.11|323.91|326.11|323.91|326.11|323.91|0
1641378220000|2022-01-05 10:23:40|326.02|323.82|326.02|323.82|326.02|323.82|326.02|323.82|0
1641378230000|2022-01-05 10:23:50|325.86|323.66|325.86|323.66|325.86|323.66|325.86|323.66|0
1641378240000|2022-01-05 10:24:00|325.78|323.58|325.86|323.66|325.86|323.66|325.69|323.49|0
1641378250000|2022-01-05 10:24:10|325.69|323.49|325.53|323.33|325.69|323.49|325.45|323.25|0
1641378260000|2022-01-05 10:24:20|325.45|323.25|325.53|323.33|325.53|323.33|325.45|323.25|0
1641378280000|2022-01-05 10:24:40|325.69|323.49|325.86|323.66|325.86|323.66|325.69|323.49|0
1641378300000|2022-01-05 10:25:00|325.69|323.49|325.69|323.49|325.69|323.49|325.69|323.49|0
1641378310000|2022-01-05 10:25:10|325.78|323.58|325.53|323.33|325.78|323.58|325.53|323.33|0
1641378320000|2022-01-05 10:25:20|325.45|323.25|325.53|323.33|325.53|323.33|325.36|323.16|0
1641378330000|2022-01-05 10:25:30|325.61|323.41|325.53|323.33|325.61|323.41|325.53|323.33|0
1641378340000|2022-01-05 10:25:40|325.45|323.25|325.36|323.16|325.53|323.33|325.36|323.16|0
1641378360000|2022-01-05 10:26:00|325.45|323.25|325.36|323.16|325.45|323.25|325.36|323.16|0
1641378390000|2022-01-05 10:26:30|325.53|323.33|325.53|323.33|325.53|323.33|325.53|323.33|0
1641378420000|2022-01-05 10:27:00|325.36|323.16|325.45|323.25|325.53|323.33|325.36|323.16|0
1641378430000|2022-01-05 10:27:10|325.36|323.16|325.36|323.16|325.36|323.16|325.36|323.16|0
1641378450000|2022-01-05 10:27:30|325.2|323|325.36|323.16|325.36|323.16|325.2|323|0
1641378470000|2022-01-05 10:27:50|325.45|323.25|325.36|323.16|325.53|323.33|325.36|323.16|0
1641378490000|2022-01-05 10:28:10|325.2|323|325.36|323.16|325.36|323.16|325.2|323|0
1641378540000|2022-01-05 10:29:00|325.28|323.08|325.36|323.16|325.36|323.16|325.2|323|0
1641378550000|2022-01-05 10:29:10|325.2|323|325.2|323|325.2|323|325.2|323|0
1641378570000|2022-01-05 10:29:30|324.95|322.75|324.7|322.5|324.95|322.75|324.7|322.5|0
1641378590000|2022-01-05 10:29:50|324.79|322.59|324.54|322.34|324.87|322.67|324.54|322.34|0
1641378600000|2022-01-05 10:30:00|324.7|322.5|324.21|322.01|324.7|322.5|324.21|322.01|0
1641378610000|2022-01-05 10:30:10|324.3|322.1|323.88|321.68|324.3|322.1|323.88|321.68|0
1641378620000|2022-01-05 10:30:20|324.05|321.85|324.21|322.01|324.21|322.01|324.05|321.85|0
1641378630000|2022-01-05 10:30:30|324.05|321.85|324.05|321.85|324.05|321.85|323.88|321.68|0
1641378650000|2022-01-05 10:30:50|323.88|321.68|323.88|321.68|323.88|321.68|323.88|321.68|0
1641378660000|2022-01-05 10:31:00|324.05|321.85|324.05|321.85|324.05|321.85|324.05|321.85|0
1641378670000|2022-01-05 10:31:10|323.88|321.68|323.88|321.68|323.88|321.68|323.88|321.68|0
1641378720000|2022-01-05 10:32:00|324.05|321.85|323.88|321.68|324.05|321.85|323.88|321.68|0
1641378740000|2022-01-05 10:32:20|325.45|323.25|325.36|323.16|325.45|323.25|325.36|323.16|0
1641378750000|2022-01-05 10:32:30|325.53|323.33|325.53|323.33|325.53|323.33|325.53|323.33|0
1641378760000|2022-01-05 10:32:40|325.86|323.66|325.69|323.49|325.86|323.66|325.69|323.49|0
1641378770000|2022-01-05 10:32:50|325.53|323.33|325.53|323.33|325.53|323.33|325.53|323.33|0
1641378780000|2022-01-05 10:33:00|325.36|323.16|325.69|323.49|325.69|323.49|325.36|323.16|0
1641378790000|2022-01-05 10:33:10|325.78|323.58|325.78|323.58|325.78|323.58|325.69|323.49|0
1641378800000|2022-01-05 10:33:20|325.69|323.49|325.86|323.66|325.86|323.66|325.69|323.49|0
1641378830000|2022-01-05 10:33:50|325.69|323.49|326.02|323.82|326.02|323.82|325.69|323.49|0
1641378840000|2022-01-05 10:34:00|325.86|323.66|325.69|323.49|325.86|323.66|325.69|323.49|0
1641378850000|2022-01-05 10:34:10|325.86|323.66|326.02|323.82|326.02|323.82|325.86|323.66|0
1641378860000|2022-01-05 10:34:20|326.19|323.99|326.19|323.99|326.19|323.99|326.19|323.99|0
1641378870000|2022-01-05 10:34:30|326.35|324.15|326.02|323.82|326.35|324.15|326.02|323.82|0
1641378880000|2022-01-05 10:34:40|325.86|323.66|325.78|323.58|325.86|323.66|325.78|323.58|0
1641378890000|2022-01-05 10:34:50|325.69|323.49|325.86|323.66|325.86|323.66|325.69|323.49|0
1641378900000|2022-01-05 10:35:00|325.69|323.49|326.19|323.99|326.19|323.99|325.69|323.49|0
1641378910000|2022-01-05 10:35:10|326.27|324.07|326.02|323.82|326.27|324.07|326.02|323.82|0
1641378930000|2022-01-05 10:35:30|326.11|323.91|326.19|323.99|326.19|323.99|326.02|323.82|0
1641378940000|2022-01-05 10:35:40|326.35|324.15|326.35|324.15|326.35|324.15|326.35|324.15|0
1641378950000|2022-01-05 10:35:50|326.18|323.98|326.02|323.82|326.18|323.98|326.02|323.82|0
1641378960000|2022-01-05 10:36:00|326.18|323.98|326.35|324.15|326.35|324.15|326.18|323.98|0
1641378970000|2022-01-05 10:36:10|326.51|324.31|326.68|324.48|326.68|324.48|326.51|324.31|0
1641378990000|2022-01-05 10:36:30|326.6|324.4|326.68|324.48|326.68|324.48|326.6|324.4|0
1641379000000|2022-01-05 10:36:40|326.6|324.4|326.02|323.82|326.6|324.4|326.02|323.82|0
1641379010000|2022-01-05 10:36:50|325.85|323.65|325.69|323.49|325.85|323.65|325.69|323.49|0
1641379020000|2022-01-05 10:37:00|325.85|323.65|325.69|323.49|325.85|323.65|325.69|323.49|0
1641379030000|2022-01-05 10:37:10|325.85|323.65|326.02|323.82|326.02|323.82|325.85|323.65|0
1641379040000|2022-01-05 10:37:20|325.85|323.65|325.85|323.65|325.85|323.65|325.85|323.65|0
1641379050000|2022-01-05 10:37:30|326.02|323.82|326.02|323.82|326.02|323.82|326.02|323.82|0
1641379060000|2022-01-05 10:37:40|326.18|323.98|326.18|323.98|326.18|323.98|326.18|323.98|0
1641379070000|2022-01-05 10:37:50|326.51|324.31|326.51|324.31|326.51|324.31|326.51|324.31|0
1641379080000|2022-01-05 10:38:00|326.44|324.24|326.51|324.31|326.51|324.31|326.35|324.15|0
1641379090000|2022-01-05 10:38:10|326.43|324.23|326.51|324.31|326.51|324.31|326.35|324.15|0
1641379110000|2022-01-05 10:38:30|327.01|324.81|327.17|324.97|327.17|324.97|327.01|324.81|0
1641379130000|2022-01-05 10:38:50|327.01|324.81|327.01|324.81|327.01|324.81|327.01|324.81|0
1641379140000|2022-01-05 10:39:00|326.84|324.64|326.68|324.48|326.84|324.64|326.68|324.48|0
1641379150000|2022-01-05 10:39:10|326.51|324.31|326.68|324.48|326.68|324.48|326.51|324.31|0
1641379180000|2022-01-05 10:39:40|326.51|324.31|326.68|324.48|326.68|324.48|326.51|324.31|0
1641379190000|2022-01-05 10:39:50|326.84|324.64|326.84|324.64|326.84|324.64|326.84|324.64|0
1641379200000|2022-01-05 10:40:00|326.68|324.48|327.01|324.81|327.01|324.81|326.68|324.48|0
1641379210000|2022-01-05 10:40:10|326.84|324.64|326.84|324.64|326.84|324.64|326.84|324.64|0
1641379220000|2022-01-05 10:40:20|327.01|324.81|326.93|324.73|327.01|324.81|326.84|324.64|0
1641379230000|2022-01-05 10:40:30|326.84|324.64|326.84|324.64|327.01|324.81|326.84|324.64|0
1641379240000|2022-01-05 10:40:40|327.01|324.81|327.17|324.97|327.17|324.97|327.01|324.81|0
1641379250000|2022-01-05 10:40:50|327.01|324.81|327.01|324.81|327.01|324.81|327.01|324.81|0
1641379260000|2022-01-05 10:41:00|327.17|324.97|327.17|324.97|327.34|325.14|327.17|324.97|0
1641379270000|2022-01-05 10:41:10|327.01|324.81|327.01|324.81|327.01|324.81|327.01|324.81|0
1641379290000|2022-01-05 10:41:30|326.84|324.64|327.01|324.81|327.01|324.81|326.84|324.64|0
1641379310000|2022-01-05 10:41:50|327.17|324.97|327.01|324.81|327.17|324.97|327.01|324.81|0
1641379320000|2022-01-05 10:42:00|327.17|324.97|326.93|324.73|327.17|324.97|326.84|324.64|0
1641379330000|2022-01-05 10:42:10|326.84|324.64|326.84|324.64|326.84|324.64|326.84|324.64|0
1641379340000|2022-01-05 10:42:20|326.68|324.48|326.68|324.48|326.68|324.48|326.68|324.48|0
1641379360000|2022-01-05 10:42:40|326.6|324.4|326.68|324.48|326.68|324.48|326.51|324.31|0
1641379380000|2022-01-05 10:43:00|327.01|324.81|326.84|324.64|327.01|324.81|326.84|324.64|0
1641379390000|2022-01-05 10:43:10|327.01|324.81|327.01|324.81|327.01|324.81|327.01|324.81|0
1641379400000|2022-01-05 10:43:20|326.84|324.64|326.84|324.64|326.93|324.73|326.84|324.64|0
1641379410000|2022-01-05 10:43:30|327.01|324.81|327.17|324.97|327.17|324.97|327.01|324.81|0
1641379420000|2022-01-05 10:43:40|327.34|325.14|327.17|324.97|327.34|325.14|327.17|324.97|0
1641379430000|2022-01-05 10:43:50|327.34|325.14|327.34|325.14|327.34|325.14|327.17|324.97|0
1641379450000|2022-01-05 10:44:10|327.17|324.97|327.34|325.14|327.5|325.3|327.17|324.97|0
1641379460000|2022-01-05 10:44:20|327.42|325.22|327.5|325.3|327.5|325.3|327.42|325.22|0
1641379480000|2022-01-05 10:44:40|327.67|325.47|327.5|325.3|327.67|325.47|327.5|325.3|0
1641379490000|2022-01-05 10:44:50|327.67|325.47|327.5|325.3|327.67|325.47|327.5|325.3|0
1641379500000|2022-01-05 10:45:00|327.34|325.14|327.34|325.14|327.34|325.14|327.34|325.14|0
1641379510000|2022-01-05 10:45:10|327.5|325.3|327.67|325.47|327.67|325.47|327.5|325.3|0
1641379520000|2022-01-05 10:45:20|327.5|325.3|327.34|325.14|327.67|325.47|327.34|325.14|0
1641379540000|2022-01-05 10:45:40|327.42|325.22|327.42|325.22|327.42|325.22|327.42|325.22|0
1641379550000|2022-01-05 10:45:50|327.5|325.3|327.17|324.97|327.5|325.3|327.17|324.97|0
1641379570000|2022-01-05 10:46:10|327.01|324.81|327.17|324.97|327.17|324.97|327.01|324.81|0
1641379580000|2022-01-05 10:46:20|327.01|324.81|326.93|324.73|327.01|324.81|326.84|324.64|0
1641379590000|2022-01-05 10:46:30|326.84|324.64|327.34|325.14|327.34|325.14|326.84|324.64|0
1641379600000|2022-01-05 10:46:40|327.5|325.3|327.5|325.3|327.67|325.47|327.5|325.3|0
1641379630000|2022-01-05 10:47:10|327.67|325.47|327.5|325.3|327.67|325.47|327.5|325.3|0
1641379640000|2022-01-05 10:47:20|327.59|325.39|327.59|325.39|327.59|325.39|327.5|325.3|0
1641379650000|2022-01-05 10:47:30|327.67|325.47|327.5|325.3|327.67|325.47|327.5|325.3|0
1641379670000|2022-01-05 10:47:50|327.59|325.39|327.5|325.3|327.67|325.47|327.5|325.3|0
1641379680000|2022-01-05 10:48:00|327.67|325.47|327.67|325.47|327.67|325.47|327.67|325.47|0
1641379690000|2022-01-05 10:48:10|327.5|325.3|327.5|325.3|327.59|325.39|327.5|325.3|0
1641379700000|2022-01-05 10:48:20|327.42|325.22|327.17|324.97|327.42|325.22|327.17|324.97|0
1641379710000|2022-01-05 10:48:30|327.34|325.14|327.34|325.14|327.34|325.14|327.34|325.14|0
1641379720000|2022-01-05 10:48:40|327.26|325.06|327.34|325.14|327.34|325.14|327.26|325.06|0
1641379740000|2022-01-05 10:49:00|327.17|324.97|327.17|324.97|327.26|325.06|327.17|324.97|0
1641379750000|2022-01-05 10:49:10|327.26|325.06|327.01|324.81|327.26|325.06|327.01|324.81|0
1641379760000|2022-01-05 10:49:20|327.17|324.97|327.17|324.97|327.17|324.97|327.09|324.89|0
1641379770000|2022-01-05 10:49:30|327.34|325.14|327.17|324.97|327.34|325.14|327.17|324.97|0
1641379780000|2022-01-05 10:49:40|327.01|324.81|327.17|324.97|327.17|324.97|327.01|324.81|0
1641379790000|2022-01-05 10:49:50|327.34|325.14|327.26|325.06|327.34|325.14|327.26|325.06|0
1641379800000|2022-01-05 10:50:00|327.17|324.97|327.01|324.81|327.17|324.97|327.01|324.81|0
1641379810000|2022-01-05 10:50:10|327.17|324.97|327.01|324.81|327.17|324.97|327.01|324.81|0
1641379820000|2022-01-05 10:50:20|327.09|324.89|327.01|324.81|327.09|324.89|327.01|324.81|0
1641379830000|2022-01-05 10:50:30|326.84|324.64|327.01|324.81|327.01|324.81|326.84|324.64|0
1641379840000|2022-01-05 10:50:40|326.93|324.73|326.84|324.64|326.93|324.73|326.84|324.64|0
1641379860000|2022-01-05 10:51:00|326.76|324.56|326.84|324.64|326.84|324.64|326.76|324.56|0
1641379870000|2022-01-05 10:51:10|326.67|324.47|326.84|324.64|326.84|324.64|326.67|324.47|0
1641379880000|2022-01-05 10:51:20|327|324.8|327|324.8|327|324.8|327|324.8|0
1641379890000|2022-01-05 10:51:30|327.17|324.97|327.17|324.97|327.17|324.97|327.17|324.97|0
1641379900000|2022-01-05 10:51:40|327.34|325.14|327.34|325.14|327.34|325.14|327.26|325.06|0
1641379910000|2022-01-05 10:51:50|327.5|325.3|327.59|325.39|327.59|325.39|327.5|325.3|0
1641379920000|2022-01-05 10:52:00|327.67|325.47|327.83|325.63|327.83|325.63|327.67|325.47|0
1641379950000|2022-01-05 10:52:30|327.75|325.55|327.83|325.63|327.83|325.63|327.75|325.55|0
1641379960000|2022-01-05 10:52:40|327.67|325.47|327.83|325.63|327.83|325.63|327.67|325.47|0
1641379970000|2022-01-05 10:52:50|328|325.8|327.92|325.72|328|325.8|327.83|325.63|0
1641379980000|2022-01-05 10:53:00|327.83|325.63|327.67|325.47|327.83|325.63|327.67|325.47|0
1641379990000|2022-01-05 10:53:10|327.75|325.55|327.67|325.47|327.83|325.63|327.67|325.47|0
1641380010000|2022-01-05 10:53:30|327.75|325.55|327.83|325.63|327.83|325.63|327.75|325.55|0
1641380020000|2022-01-05 10:53:40|327.67|325.47|327.67|325.47|327.67|325.47|327.67|325.47|0
1641380030000|2022-01-05 10:53:50|327.5|325.3|327.67|325.47|327.67|325.47|327.5|325.3|0
1641380040000|2022-01-05 10:54:00|327.5|325.3|327.67|325.47|327.67|325.47|327.5|325.3|0
1641380050000|2022-01-05 10:54:10|327.5|325.3|327.59|325.39|327.59|325.39|327.5|325.3|0
1641380060000|2022-01-05 10:54:20|327.67|325.47|327.67|325.47|327.67|325.47|327.59|325.39|0
1641380080000|2022-01-05 10:54:40|327.83|325.63|327.66|325.46|327.83|325.63|327.66|325.46|0
1641380100000|2022-01-05 10:55:00|327.5|325.3|327.5|325.3|327.5|325.3|327.5|325.3|0
1641380110000|2022-01-05 10:55:10|327.66|325.46|327.66|325.46|327.66|325.46|327.66|325.46|0
1641380120000|2022-01-05 10:55:20|327.5|325.3|327.5|325.3|327.5|325.3|327.5|325.3|0
1641380130000|2022-01-05 10:55:30|327.33|325.13|327.33|325.13|327.5|325.3|327.33|325.13|0
1641380140000|2022-01-05 10:55:40|327.5|325.3|327.42|325.22|327.5|325.3|327.42|325.22|0
1641380150000|2022-01-05 10:55:50|327.5|325.3|327.42|325.22|327.5|325.3|327.42|325.22|0
1641380160000|2022-01-05 10:56:00|327.33|325.13|327.33|325.13|327.33|325.13|327.33|325.13|0
1641380170000|2022-01-05 10:56:10|327.17|324.97|327|324.8|327.17|324.97|327|324.8|0
1641380180000|2022-01-05 10:56:20|327.17|324.97|327.17|324.97|327.17|324.97|327.09|324.89|0
1641380190000|2022-01-05 10:56:30|327.09|324.89|326.67|324.47|327.09|324.89|326.51|324.31|0
1641380200000|2022-01-05 10:56:40|326.51|324.31|326.51|324.31|326.51|324.31|326.51|324.31|0
1641380210000|2022-01-05 10:56:50|326.34|324.14|326.18|323.98|326.34|324.14|326.18|323.98|0
1641380220000|2022-01-05 10:57:00|326.34|324.14|326.51|324.31|326.51|324.31|326.01|323.81|0
1641380230000|2022-01-05 10:57:10|326.67|324.47|326.51|324.31|326.67|324.47|326.51|324.31|0
1641380260000|2022-01-05 10:57:40|326.43|324.23|326.51|324.31|326.51|324.31|326.43|324.23|0
1641380270000|2022-01-05 10:57:50|326.67|324.47|326.51|324.31|326.67|324.47|326.51|324.31|0
1641380280000|2022-01-05 10:58:00|326.34|324.14|326.34|324.14|326.34|324.14|326.34|324.14|0
1641380290000|2022-01-05 10:58:10|326.51|324.31|326.59|324.39|326.59|324.39|326.51|324.31|0
1641380300000|2022-01-05 10:58:20|326.67|324.47|326.67|324.47|326.84|324.64|326.67|324.47|0
1641380310000|2022-01-05 10:58:30|326.84|324.64|327|324.8|327|324.8|326.84|324.64|0
1641380340000|2022-01-05 10:59:00|327.09|324.89|327|324.8|327.09|324.89|327|324.8|0
1641380350000|2022-01-05 10:59:10|327.09|324.89|327.09|324.89|327.09|324.89|327|324.8|0
1641380360000|2022-01-05 10:59:20|327.17|324.97|327.17|324.97|327.17|324.97|327.17|324.97|0
1641380380000|2022-01-05 10:59:40|327.5|325.3|327.33|325.13|327.5|325.3|327.33|325.13|0
1641380390000|2022-01-05 10:59:50|327.5|325.3|327.5|325.3|327.5|325.3|327.42|325.22|0
1641380400000|2022-01-05 11:00:00|327.66|325.46|327.66|325.46|327.66|325.46|327.66|325.46|0
1641380410000|2022-01-05 11:00:10|327.83|325.63|327.99|325.79|327.99|325.79|327.83|325.63|0
1641380420000|2022-01-05 11:00:20|327.83|325.63|327.5|325.3|327.83|325.63|327.42|325.22|0
1641380430000|2022-01-05 11:00:30|327.42|325.22|327.5|325.3|327.5|325.3|327.42|325.22|0
1641380440000|2022-01-05 11:00:40|327.33|325.13|327.5|325.3|327.5|325.3|327.33|325.13|0
1641380450000|2022-01-05 11:00:50|327.66|325.46|327.66|325.46|327.66|325.46|327.66|325.46|0
1641380470000|2022-01-05 11:01:10|327.75|325.55|327.83|325.63|327.83|325.63|327.75|325.55|0
1641380490000|2022-01-05 11:01:30|327.99|325.79|327.99|325.79|327.99|325.79|327.99|325.79|0
1641380510000|2022-01-05 11:01:50|327.91|325.71|327.83|325.63|327.91|325.71|327.83|325.63|0
1641380520000|2022-01-05 11:02:00|327.5|325.3|327.66|325.46|327.66|325.46|327.5|325.3|0
1641380540000|2022-01-05 11:02:20|327.33|325.13|327.33|325.13|327.33|325.13|327.33|325.13|0
1641380550000|2022-01-05 11:02:30|327.17|324.97|327.17|324.97|327.17|324.97|327.17|324.97|0
1641380560000|2022-01-05 11:02:40|327.33|325.13|327.33|325.13|327.33|325.13|327.33|325.13|0
1641380570000|2022-01-05 11:02:50|327.5|325.3|327.5|325.3|327.5|325.3|327.5|325.3|0
1641380580000|2022-01-05 11:03:00|327.58|325.38|327.5|325.3|327.66|325.46|327.5|325.3|0
1641380600000|2022-01-05 11:03:20|327.58|325.38|327.58|325.38|327.58|325.38|327.58|325.38|0
1641380610000|2022-01-05 11:03:30|327.66|325.46|327.5|325.3|327.66|325.46|327.5|325.3|0
1641380620000|2022-01-05 11:03:40|328.16|325.96|328.32|326.12|328.32|326.12|328.16|325.96|0
1641380630000|2022-01-05 11:03:50|328.49|326.29|328.66|326.46|328.66|326.46|328.49|326.29|0
1641380640000|2022-01-05 11:04:00|328.49|326.29|328.49|326.29|328.66|326.46|328.32|326.12|0
1641380650000|2022-01-05 11:04:10|328.66|326.46|328.65|326.45|328.66|326.46|328.49|326.29|0
1641380660000|2022-01-05 11:04:20|328.16|325.96|328.16|325.96|328.32|326.12|328.16|325.96|0
1641380670000|2022-01-05 11:04:30|327.99|325.79|328.16|325.96|328.16|325.96|327.99|325.79|0
1641380680000|2022-01-05 11:04:40|328.08|325.88|328.16|325.96|328.16|325.96|328.08|325.88|0
1641380690000|2022-01-05 11:04:50|328.49|326.29|328.65|326.45|328.65|326.45|328.49|326.29|0
1641380700000|2022-01-05 11:05:00|328.49|326.29|328.49|326.29|328.49|326.29|328.49|326.29|0
1641380720000|2022-01-05 11:05:20|328.65|326.45|328.49|326.29|328.65|326.45|328.49|326.29|0
1641380740000|2022-01-05 11:05:40|327.99|325.79|327.99|325.79|327.99|325.79|327.99|325.79|0
1641380750000|2022-01-05 11:05:50|328.08|325.88|327.99|325.79|328.08|325.88|327.99|325.79|0
1641380760000|2022-01-05 11:06:00|328.32|326.12|328.65|326.45|328.65|326.45|328.32|326.12|0
1641380770000|2022-01-05 11:06:10|328.91|326.71|328.65|326.45|328.99|326.79|328.65|326.45|0
1641380780000|2022-01-05 11:06:20|328.82|326.62|328.82|326.62|328.82|326.62|328.82|326.62|0
1641380790000|2022-01-05 11:06:30|328.99|326.79|328.65|326.45|328.99|326.79|328.65|326.45|0
1641380800000|2022-01-05 11:06:40|328.82|326.62|328.74|326.54|328.82|326.62|328.74|326.54|0
1641380810000|2022-01-05 11:06:50|328.82|326.62|328.65|326.45|328.82|326.62|328.65|326.45|0
1641380820000|2022-01-05 11:07:00|328.82|326.62|328.82|326.62|329.07|326.87|328.82|326.62|0
1641380830000|2022-01-05 11:07:10|328.99|326.79|329.15|326.95|329.15|326.95|328.99|326.79|0
1641380840000|2022-01-05 11:07:20|328.82|326.62|329.07|326.87|329.15|326.95|328.82|326.62|0
1641380850000|2022-01-05 11:07:30|329.32|327.12|329.32|327.12|329.32|327.12|329.32|327.12|0
1641380860000|2022-01-05 11:07:40|329.48|327.28|329.48|327.28|329.48|327.28|329.48|327.28|0
1641380870000|2022-01-05 11:07:50|329.32|327.12|329.15|326.95|329.32|327.12|329.15|326.95|0
1641380880000|2022-01-05 11:08:00|329.32|327.12|328.99|326.79|329.32|327.12|328.99|326.79|0
1641380890000|2022-01-05 11:08:10|328.82|326.62|328.65|326.45|328.91|326.71|328.65|326.45|0
1641380900000|2022-01-05 11:08:20|328.91|326.71|328.82|326.62|328.99|326.79|328.82|326.62|0
1641380910000|2022-01-05 11:08:30|328.98|326.78|328.49|326.29|328.98|326.78|328.49|326.29|0
1641380920000|2022-01-05 11:08:40|328.57|326.37|328.49|326.29|328.57|326.37|328.49|326.29|0
1641380930000|2022-01-05 11:08:50|328.24|326.04|328.32|326.12|328.32|326.12|328.16|325.96|0
1641380940000|2022-01-05 11:09:00|328.16|325.96|328.32|326.12|328.32|326.12|328.16|325.96|0
1641380950000|2022-01-05 11:09:10|328.16|325.96|328.49|326.29|328.49|326.29|328.16|325.96|0
1641380970000|2022-01-05 11:09:30|328.32|326.12|328.32|326.12|328.32|326.12|328.32|326.12|0
1641381000000|2022-01-05 11:10:00|328.41|326.21|328.32|326.12|328.41|326.21|328.32|326.12|0
1641381010000|2022-01-05 11:10:10|328.16|325.96|328.24|326.04|328.32|326.12|328.16|325.96|0
1641381020000|2022-01-05 11:10:20|328.16|325.96|328.49|326.29|328.49|326.29|328.16|325.96|0
1641381030000|2022-01-05 11:10:30|328.65|326.45|328.49|326.29|328.65|326.45|328.49|326.29|0
1641381040000|2022-01-05 11:10:40|328.57|326.37|328.82|326.62|328.82|326.62|328.49|326.29|0
1641381050000|2022-01-05 11:10:50|328.98|326.78|328.65|326.45|328.98|326.78|328.65|326.45|0
1641381070000|2022-01-05 11:11:10|328.49|326.29|328.32|326.12|328.49|326.29|328.32|326.12|0
1641381080000|2022-01-05 11:11:20|328.16|325.96|328.32|326.12|328.32|326.12|328.16|325.96|0
1641381090000|2022-01-05 11:11:30|328.16|325.96|328.16|325.96|328.16|325.96|328.16|325.96|0
1641381110000|2022-01-05 11:11:50|327.99|325.79|327.91|325.71|327.99|325.79|327.91|325.71|0
1641381120000|2022-01-05 11:12:00|327.99|325.79|328.16|325.96|328.16|325.96|327.99|325.79|0
1641381140000|2022-01-05 11:12:20|327.99|325.79|327.99|325.79|327.99|325.79|327.99|325.79|0
1641381150000|2022-01-05 11:12:30|327.82|325.62|327.66|325.46|327.82|325.62|327.66|325.46|0
1641381170000|2022-01-05 11:12:50|327.82|325.62|327.99|325.79|327.99|325.79|327.82|325.62|0
1641381180000|2022-01-05 11:13:00|328.15|325.95|327.99|325.79|328.15|325.95|327.99|325.79|0
1641381190000|2022-01-05 11:13:10|327.82|325.62|327.49|325.29|327.82|325.62|327.49|325.29|0
1641381220000|2022-01-05 11:13:40|327.33|325.13|327.33|325.13|327.33|325.13|327.33|325.13|0
1641381240000|2022-01-05 11:14:00|327.49|325.29|327.33|325.13|327.49|325.29|327.33|325.13|0
1641381250000|2022-01-05 11:14:10|327.49|325.29|327.58|325.38|327.58|325.38|327.49|325.29|0
1641381260000|2022-01-05 11:14:20|327.49|325.29|327.33|325.13|327.49|325.29|327.33|325.13|0
1641381270000|2022-01-05 11:14:30|327.41|325.21|327.41|325.21|327.41|325.21|327.41|325.21|0
1641381280000|2022-01-05 11:14:40|327.49|325.29|327.49|325.29|327.58|325.38|327.49|325.29|0
1641381300000|2022-01-05 11:15:00|327.66|325.46|327.66|325.46|327.66|325.46|327.58|325.38|0
1641381310000|2022-01-05 11:15:10|327.49|325.29|327.49|325.29|327.49|325.29|327.33|325.13|0
1641381330000|2022-01-05 11:15:30|327.66|325.46|327.82|325.62|327.82|325.62|327.66|325.46|0
1641381350000|2022-01-05 11:15:50|327.91|325.71|327.82|325.62|327.91|325.71|327.82|325.62|0
1641381360000|2022-01-05 11:16:00|327.99|325.79|328.15|325.95|328.15|325.95|327.99|325.79|0
1641381370000|2022-01-05 11:16:10|328.24|326.04|328.24|326.04|328.24|326.04|328.24|326.04|0
1641381380000|2022-01-05 11:16:20|328.32|326.12|328.48|326.28|328.48|326.28|328.32|326.12|0
1641381390000|2022-01-05 11:16:30|328.65|326.45|328.65|326.45|328.65|326.45|328.65|326.45|0
1641381400000|2022-01-05 11:16:40|328.82|326.62|328.24|326.04|328.82|326.62|328.24|326.04|0
1641381410000|2022-01-05 11:16:50|328.15|325.95|327.74|325.54|328.15|325.95|327.74|325.54|0
1641381420000|2022-01-05 11:17:00|327.99|325.79|327.66|325.46|327.99|325.79|327.66|325.46|0
1641381430000|2022-01-05 11:17:10|327.58|325.38|327.49|325.29|327.58|325.38|327.49|325.29|0
1641381440000|2022-01-05 11:17:20|327.66|325.46|327.58|325.38|327.66|325.46|327.58|325.38|0
1641381450000|2022-01-05 11:17:30|327.49|325.29|327.82|325.62|327.82|325.62|327.49|325.29|0
1641381460000|2022-01-05 11:17:40|327.66|325.46|327.49|325.29|327.66|325.46|327.49|325.29|0
1641381470000|2022-01-05 11:17:50|327.58|325.38|327.66|325.46|327.66|325.46|327.49|325.29|0
1641381480000|2022-01-05 11:18:00|327.82|325.62|327.82|325.62|327.82|325.62|327.82|325.62|0
1641381490000|2022-01-05 11:18:10|327.99|325.79|328.15|325.95|328.15|325.95|327.99|325.79|0
1641381500000|2022-01-05 11:18:20|328.24|326.04|327.99|325.79|328.24|326.04|327.99|325.79|0
1641381510000|2022-01-05 11:18:30|327.82|325.62|327.99|325.79|327.99|325.79|327.82|325.62|0
1641381520000|2022-01-05 11:18:40|328.15|325.95|328.15|325.95|328.15|325.95|328.15|325.95|0
1641381530000|2022-01-05 11:18:50|328.24|326.04|327.66|325.46|328.24|326.04|327.66|325.46|0
1641381540000|2022-01-05 11:19:00|327.82|325.62|327.58|325.38|327.82|325.62|327.58|325.38|0
1641381550000|2022-01-05 11:19:10|327.66|325.46|327.49|325.29|327.66|325.46|327.49|325.29|0
1641381560000|2022-01-05 11:19:20|327.66|325.46|327.66|325.46|327.66|325.46|327.66|325.46|0
1641381570000|2022-01-05 11:19:30|327.74|325.54|328.15|325.95|328.15|325.95|327.74|325.54|0
1641381580000|2022-01-05 11:19:40|327.99|325.79|327.99|325.79|327.99|325.79|327.99|325.79|0
1641381590000|2022-01-05 11:19:50|328.15|325.95|328.15|325.95|328.15|325.95|328.15|325.95|0
1641381600000|2022-01-05 11:20:00|328.32|326.12|328.32|326.12|328.32|326.12|328.24|326.04|0
1641381610000|2022-01-05 11:20:10|328.24|326.04|327.99|325.79|328.24|326.04|327.99|325.79|0
1641381620000|2022-01-05 11:20:20|327.82|325.62|327.82|325.62|327.91|325.71|327.82|325.62|0
1641381630000|2022-01-05 11:20:30|327.99|325.79|328.15|325.95|328.15|325.95|327.99|325.79|0
1641381640000|2022-01-05 11:20:40|327.99|325.79|327.99|325.79|327.99|325.79|327.99|325.79|0
1641381650000|2022-01-05 11:20:50|327.91|325.71|327.82|325.62|327.91|325.71|327.82|325.62|0
1641381660000|2022-01-05 11:21:00|327.99|325.79|328.32|326.12|328.32|326.12|327.99|325.79|0
1641381670000|2022-01-05 11:21:10|328.4|326.2|328.48|326.28|328.48|326.28|328.4|326.2|0
1641381680000|2022-01-05 11:21:20|328.4|326.2|328.48|326.28|328.48|326.28|328.4|326.2|0
1641381700000|2022-01-05 11:21:40|328.32|326.12|328.32|326.12|328.32|326.12|328.32|326.12|0
1641381710000|2022-01-05 11:21:50|328.15|325.95|328.07|325.87|328.15|325.95|328.07|325.87|0
1641381720000|2022-01-05 11:22:00|328.32|326.12|328.48|326.28|328.48|326.28|328.32|326.12|0
1641381730000|2022-01-05 11:22:10|328.32|326.12|328.32|326.12|328.32|326.12|328.32|326.12|0
1641381740000|2022-01-05 11:22:20|328.15|325.95|327.99|325.79|328.15|325.95|327.99|325.79|0
1641381750000|2022-01-05 11:22:30|328.15|325.95|328.32|326.12|328.32|326.12|328.15|325.95|0
1641381760000|2022-01-05 11:22:40|328.15|325.95|328.48|326.28|328.48|326.28|328.15|325.95|0
1641381770000|2022-01-05 11:22:50|328.4|326.2|328.48|326.28|328.48|326.28|328.4|326.2|0
1641381780000|2022-01-05 11:23:00|328.32|326.12|328.48|326.28|328.65|326.45|328.32|326.12|0
1641381790000|2022-01-05 11:23:10|328.57|326.37|328.57|326.37|328.57|326.37|328.57|326.37|0
1641381800000|2022-01-05 11:23:20|328.48|326.28|328.48|326.28|328.48|326.28|328.32|326.12|0
1641381810000|2022-01-05 11:23:30|328.32|326.12|328.48|326.28|328.48|326.28|328.32|326.12|0
1641381820000|2022-01-05 11:23:40|328.32|326.12|328.48|326.28|328.48|326.28|328.32|326.12|0
1641381830000|2022-01-05 11:23:50|328.65|326.45|328.65|326.45|328.65|326.45|328.65|326.45|0
1641381850000|2022-01-05 11:24:10|328.81|326.61|328.81|326.61|328.98|326.78|328.81|326.61|0
1641381870000|2022-01-05 11:24:30|328.98|326.78|328.98|326.78|328.98|326.78|328.98|326.78|0
1641381890000|2022-01-05 11:24:50|329.14|326.94|329.14|326.94|329.14|326.94|329.14|326.94|0
1641381900000|2022-01-05 11:25:00|329.48|327.28|329.31|327.11|329.48|327.28|329.31|327.11|0
1641381910000|2022-01-05 11:25:10|329.14|326.94|329.14|326.94|329.14|326.94|329.14|326.94|0
1641381920000|2022-01-05 11:25:20|329.31|327.11|329.64|327.44|329.64|327.44|329.31|327.11|0
1641381940000|2022-01-05 11:25:40|329.81|327.61|329.06|326.86|329.81|327.61|328.81|326.61|0
1641381950000|2022-01-05 11:25:50|329.14|326.94|328.65|326.45|329.31|327.11|328.65|326.45|0
1641381960000|2022-01-05 11:26:00|328.48|326.28|328.48|326.28|328.48|326.28|328.48|326.28|0
1641381970000|2022-01-05 11:26:10|328.32|326.12|328.15|325.95|328.32|326.12|328.15|325.95|0
1641381980000|2022-01-05 11:26:20|328.48|326.28|328.98|326.78|328.98|326.78|328.48|326.28|0
1641381990000|2022-01-05 11:26:30|329.14|326.94|328.98|326.78|329.14|326.94|328.98|326.78|0
1641382000000|2022-01-05 11:26:40|329.06|326.86|329.14|326.94|329.14|326.94|328.98|326.78|0
1641382010000|2022-01-05 11:26:50|329.31|327.11|329.31|327.11|329.31|327.11|329.31|327.11|0
1641382020000|2022-01-05 11:27:00|329.23|327.03|329.31|327.11|329.31|327.11|329.23|327.03|0
1641382030000|2022-01-05 11:27:10|329.14|326.94|329.14|326.94|329.14|326.94|329.14|326.94|0
1641382050000|2022-01-05 11:27:30|329.31|327.11|329.14|326.94|329.31|327.11|329.14|326.94|0
1641382060000|2022-01-05 11:27:40|329.31|327.11|329.31|327.11|329.31|327.11|329.31|327.11|0
1641382070000|2022-01-05 11:27:50|329.48|327.28|329.48|327.28|329.48|327.28|329.48|327.28|0
1641382080000|2022-01-05 11:28:00|329.31|327.11|329.14|326.94|329.31|327.11|329.14|326.94|0
1641382110000|2022-01-05 11:28:30|329.31|327.11|329.14|326.94|329.31|327.11|329.14|326.94|0
1641382120000|2022-01-05 11:28:40|329.31|327.11|329.48|327.28|329.48|327.28|329.14|326.94|0
1641382130000|2022-01-05 11:28:50|329.64|327.44|329.64|327.44|329.64|327.44|329.64|327.44|0
1641382140000|2022-01-05 11:29:00|329.48|327.28|329.48|327.28|329.48|327.28|329.48|327.28|0
1641382160000|2022-01-05 11:29:20|329.31|327.11|329.31|327.11|329.31|327.11|329.31|327.11|0
1641382170000|2022-01-05 11:29:30|329.47|327.27|329.47|327.27|329.47|327.27|329.47|327.27|0
1641382180000|2022-01-05 11:29:40|329.64|327.44|329.64|327.44|329.64|327.44|329.64|327.44|0
1641382190000|2022-01-05 11:29:50|329.47|327.27|329.47|327.27|329.47|327.27|329.47|327.27|0
1641382200000|2022-01-05 11:30:00|329.64|327.44|329.47|327.27|329.64|327.44|329.47|327.27|0
1641382210000|2022-01-05 11:30:10|329.31|327.11|329.31|327.11|329.31|327.11|329.31|327.11|0
1641382220000|2022-01-05 11:30:20|329.47|327.27|329.31|327.11|329.47|327.27|329.31|327.11|0
1641382230000|2022-01-05 11:30:30|329.14|326.94|329.14|326.94|329.14|326.94|329.14|326.94|0
1641382250000|2022-01-05 11:30:50|329.31|327.11|329.31|327.11|329.31|327.11|329.31|327.11|0
1641382260000|2022-01-05 11:31:00|329.14|326.94|329.14|326.94|329.14|326.94|329.14|326.94|0
1641382270000|2022-01-05 11:31:10|329.31|327.11|329.14|326.94|329.31|327.11|329.14|326.94|0
1641382300000|2022-01-05 11:31:40|329.31|327.11|329.31|327.11|329.31|327.11|329.31|327.11|0
1641382310000|2022-01-05 11:31:50|329.23|327.03|329.31|327.11|329.31|327.11|329.23|327.03|0
1641382320000|2022-01-05 11:32:00|329.14|326.94|328.98|326.78|329.14|326.94|328.98|326.78|0
1641382330000|2022-01-05 11:32:10|329.14|326.94|329.14|326.94|329.14|326.94|329.14|326.94|0
1641382350000|2022-01-05 11:32:30|328.98|326.78|329.14|326.94|329.14|326.94|328.98|326.78|0
1641382360000|2022-01-05 11:32:40|329.06|326.86|329.14|326.94|329.14|326.94|329.06|326.86|0
1641382380000|2022-01-05 11:33:00|329.31|327.11|329.31|327.11|329.31|327.11|329.31|327.11|0
1641382400000|2022-01-05 11:33:20|329.14|326.94|329.14|326.94|329.14|326.94|329.06|326.86|0
1641382410000|2022-01-05 11:33:30|329.31|327.11|329.39|327.19|329.39|327.19|329.31|327.11|0
1641382420000|2022-01-05 11:33:40|329.47|327.27|329.47|327.27|329.56|327.36|329.47|327.27|0
1641382430000|2022-01-05 11:33:50|329.31|327.11|329.31|327.11|329.47|327.27|329.31|327.11|0
1641382440000|2022-01-05 11:34:00|329.47|327.27|329.47|327.27|329.47|327.27|329.47|327.27|0
1641382460000|2022-01-05 11:34:20|329.64|327.44|329.64|327.44|329.64|327.44|329.64|327.44|0
1641382470000|2022-01-05 11:34:30|329.56|327.36|329.64|327.44|329.64|327.44|329.56|327.36|0
1641382510000|2022-01-05 11:35:10|329.8|327.6|329.8|327.6|329.8|327.6|329.8|327.6|0
1641382520000|2022-01-05 11:35:20|329.64|327.44|329.47|327.27|329.64|327.44|329.47|327.27|0
1641382530000|2022-01-05 11:35:30|329.64|327.44|329.47|327.27|329.64|327.44|329.47|327.27|0
1641382540000|2022-01-05 11:35:40|329.31|327.11|329.8|327.6|329.8|327.6|329.31|327.11|0
1641382560000|2022-01-05 11:36:00|329.56|327.36|329.64|327.44|329.64|327.44|329.47|327.27|0
1641382570000|2022-01-05 11:36:10|329.47|327.27|329.47|327.27|329.47|327.27|329.47|327.27|0
1641382580000|2022-01-05 11:36:20|329.64|327.44|329.64|327.44|329.64|327.44|329.64|327.44|0
1641382590000|2022-01-05 11:36:30|329.72|327.52|329.64|327.44|329.72|327.52|329.64|327.44|0
1641382600000|2022-01-05 11:36:40|329.56|327.36|329.64|327.44|329.64|327.44|329.56|327.36|0
1641382610000|2022-01-05 11:36:50|329.47|327.27|329.47|327.27|329.47|327.27|329.47|327.27|0
1641382630000|2022-01-05 11:37:10|329.64|327.44|329.64|327.44|329.64|327.44|329.64|327.44|0
1641382640000|2022-01-05 11:37:20|329.8|327.6|329.64|327.44|329.8|327.6|329.64|327.44|0
1641382660000|2022-01-05 11:37:40|329.8|327.6|329.8|327.6|329.8|327.6|329.8|327.6|0
1641382670000|2022-01-05 11:37:50|329.64|327.44|329.64|327.44|329.64|327.44|329.64|327.44|0
1641382680000|2022-01-05 11:38:00|329.47|327.27|329.47|327.27|329.47|327.27|329.47|327.27|0
1641382690000|2022-01-05 11:38:10|329.56|327.36|329.64|327.44|329.64|327.44|329.56|327.36|0
1641382700000|2022-01-05 11:38:20|329.47|327.27|329.47|327.27|329.47|327.27|329.47|327.27|0
1641382720000|2022-01-05 11:38:40|329.64|327.44|329.64|327.44|329.64|327.44|329.64|327.44|0
1641382750000|2022-01-05 11:39:10|329.47|327.27|329.47|327.27|329.47|327.27|329.47|327.27|0
1641382780000|2022-01-05 11:39:40|329.14|326.94|329.14|326.94|329.14|326.94|329.14|326.94|0
1641382790000|2022-01-05 11:39:50|329.31|327.11|329.31|327.11|329.31|327.11|329.31|327.11|0
1641382800000|2022-01-05 11:40:00|329.14|326.94|329.31|327.11|329.31|327.11|329.14|326.94|0
1641382820000|2022-01-05 11:40:20|329.14|326.94|328.97|326.77|329.14|326.94|328.97|326.77|0
1641382830000|2022-01-05 11:40:30|329.14|326.94|329.14|326.94|329.14|326.94|329.14|326.94|0
1641382840000|2022-01-05 11:40:40|328.97|326.77|328.97|326.77|328.97|326.77|328.97|326.77|0
1641382860000|2022-01-05 11:41:00|329.14|326.94|329.14|326.94|329.14|326.94|329.14|326.94|0
1641382870000|2022-01-05 11:41:10|328.97|326.77|328.97|326.77|328.97|326.77|328.97|326.77|0
1641382880000|2022-01-05 11:41:20|328.81|326.61|328.48|326.28|328.81|326.61|328.48|326.28|0
1641382890000|2022-01-05 11:41:30|328.31|326.11|328.48|326.28|328.48|326.28|328.31|326.11|0
1641382900000|2022-01-05 11:41:40|328.31|326.11|328.31|326.11|328.31|326.11|328.31|326.11|0
1641382910000|2022-01-05 11:41:50|328.48|326.28|328.48|326.28|328.48|326.28|328.31|326.11|0
1641382930000|2022-01-05 11:42:10|328.31|326.11|328.31|326.11|328.31|326.11|328.31|326.11|0
1641382940000|2022-01-05 11:42:20|328.48|326.28|328.31|326.11|328.48|326.28|328.31|326.11|0
1641382950000|2022-01-05 11:42:30|328.48|326.28|328.48|326.28|328.48|326.28|328.48|326.28|0
1641382970000|2022-01-05 11:42:50|328.31|326.11|328.31|326.11|328.31|326.11|328.31|326.11|0
1641382980000|2022-01-05 11:43:00|328.48|326.28|328.48|326.28|328.48|326.28|328.48|326.28|0
1641382990000|2022-01-05 11:43:10|328.47|326.27|328.4|326.2|328.47|326.27|328.4|326.2|0
1641383000000|2022-01-05 11:43:20|328.47|326.27|328.47|326.27|328.47|326.27|328.47|326.27|0
1641383010000|2022-01-05 11:43:30|328.56|326.36|328.64|326.44|328.64|326.44|328.56|326.36|0
1641383020000|2022-01-05 11:43:40|328.81|326.61|328.97|326.77|328.97|326.77|328.81|326.61|0
1641383030000|2022-01-05 11:43:50|328.81|326.61|328.81|326.61|328.81|326.61|328.81|326.61|0
1641383040000|2022-01-05 11:44:00|328.97|326.77|328.97|326.77|328.97|326.77|328.97|326.77|0
1641383060000|2022-01-05 11:44:20|329.14|326.94|329.14|326.94|329.14|326.94|329.14|326.94|0
1641383070000|2022-01-05 11:44:30|328.64|326.44|328.47|326.27|328.64|326.44|328.47|326.27|0
1641383100000|2022-01-05 11:45:00|328.64|326.44|328.64|326.44|328.64|326.44|328.56|326.36|0
1641383110000|2022-01-05 11:45:10|328.47|326.27|328.47|326.27|328.47|326.27|328.47|326.27|0
1641383140000|2022-01-05 11:45:40|328.56|326.36|328.64|326.44|328.64|326.44|328.56|326.36|0
1641383180000|2022-01-05 11:46:20|328.81|326.61|328.64|326.44|328.81|326.61|328.64|326.44|0
1641383190000|2022-01-05 11:46:30|328.47|326.27|328.47|326.27|328.47|326.27|328.47|326.27|0
1641383200000|2022-01-05 11:46:40|328.31|326.11|328.31|326.11|328.31|326.11|328.31|326.11|0
1641383210000|2022-01-05 11:46:50|328.47|326.27|328.47|326.27|328.47|326.27|328.47|326.27|0
1641383220000|2022-01-05 11:47:00|328.31|326.11|328.31|326.11|328.31|326.11|328.31|326.11|0
1641383230000|2022-01-05 11:47:10|328.14|325.94|327.98|325.78|328.14|325.94|327.98|325.78|0
1641383240000|2022-01-05 11:47:20|327.81|325.61|328.14|325.94|328.14|325.94|327.81|325.61|0
1641383250000|2022-01-05 11:47:30|327.98|325.78|328.06|325.86|328.06|325.86|327.98|325.78|0
1641383260000|2022-01-05 11:47:40|327.98|325.78|327.81|325.61|327.98|325.78|327.81|325.61|0
1641383270000|2022-01-05 11:47:50|327.98|325.78|327.98|325.78|327.98|325.78|327.98|325.78|0
1641383300000|2022-01-05 11:48:20|328.14|325.94|328.14|325.94|328.14|325.94|328.14|325.94|0
1641383310000|2022-01-05 11:48:30|328.06|325.86|327.98|325.78|328.06|325.86|327.98|325.78|0
1641383320000|2022-01-05 11:48:40|328.14|325.94|328.14|325.94|328.14|325.94|328.14|325.94|0
1641383330000|2022-01-05 11:48:50|328.06|325.86|328.14|325.94|328.14|325.94|328.06|325.86|0
1641383350000|2022-01-05 11:49:10|327.81|325.61|327.98|325.78|327.98|325.78|327.81|325.61|0
1641383370000|2022-01-05 11:49:30|328.14|325.94|328.14|325.94|328.14|325.94|328.14|325.94|0
1641383420000|2022-01-05 11:50:20|327.81|325.61|327.98|325.78|327.98|325.78|327.81|325.61|0
1641383430000|2022-01-05 11:50:30|327.81|325.61|327.81|325.61|327.81|325.61|327.81|325.61|0
1641383440000|2022-01-05 11:50:40|328.14|325.94|328.14|325.94|328.14|325.94|328.14|325.94|0
1641383450000|2022-01-05 11:50:50|327.98|325.78|328.14|325.94|328.14|325.94|327.98|325.78|0
1641383460000|2022-01-05 11:51:00|327.98|325.78|327.98|325.78|327.98|325.78|327.98|325.78|0
1641383470000|2022-01-05 11:51:10|328.14|325.94|328.31|326.11|328.31|326.11|327.98|325.78|0
1641383480000|2022-01-05 11:51:20|328.47|326.27|328.47|326.27|328.47|326.27|328.47|326.27|0
1641383490000|2022-01-05 11:51:30|328.64|326.44|328.47|326.27|328.64|326.44|328.47|326.27|0
1641383500000|2022-01-05 11:51:40|328.64|326.44|328.64|326.44|328.64|326.44|328.64|326.44|0
1641383510000|2022-01-05 11:51:50|328.8|326.6|328.8|326.6|328.8|326.6|328.8|326.6|0
1641383530000|2022-01-05 11:52:10|328.97|326.77|328.97|326.77|328.97|326.77|328.8|326.6|0
1641383550000|2022-01-05 11:52:30|328.8|326.6|328.64|326.44|328.8|326.6|328.64|326.44|0
1641383560000|2022-01-05 11:52:40|328.8|326.6|328.8|326.6|328.8|326.6|328.8|326.6|0
1641383570000|2022-01-05 11:52:50|328.64|326.44|328.64|326.44|328.64|326.44|328.64|326.44|0
1641383580000|2022-01-05 11:53:00|328.47|326.27|328.47|326.27|328.47|326.27|328.47|326.27|0
1641383590000|2022-01-05 11:53:10|328.56|326.36|328.56|326.36|328.56|326.36|328.56|326.36|0
1641383600000|2022-01-05 11:53:20|328.64|326.44|328.72|326.52|328.72|326.52|328.64|326.44|0
1641383610000|2022-01-05 11:53:30|328.64|326.44|328.64|326.44|328.64|326.44|328.64|326.44|0
1641383620000|2022-01-05 11:53:40|328.8|326.6|328.8|326.6|328.8|326.6|328.8|326.6|0
1641383630000|2022-01-05 11:53:50|328.64|326.44|327.97|325.77|328.72|326.52|327.97|325.77|0
1641383640000|2022-01-05 11:54:00|327.81|325.61|327.81|325.61|327.81|325.61|327.81|325.61|0
1641383650000|2022-01-05 11:54:10|327.64|325.44|327.81|325.61|327.81|325.61|327.64|325.44|0
1641383660000|2022-01-05 11:54:20|328.14|325.94|327.97|325.77|328.14|325.94|327.97|325.77|0
1641383670000|2022-01-05 11:54:30|328.14|325.94|328.14|325.94|328.14|325.94|328.14|325.94|0
1641383680000|2022-01-05 11:54:40|327.97|325.77|328.14|325.94|328.14|325.94|327.97|325.77|0
1641383690000|2022-01-05 11:54:50|327.97|325.77|327.97|325.77|327.97|325.77|327.97|325.77|0
1641383710000|2022-01-05 11:55:10|327.81|325.61|327.97|325.77|327.97|325.77|327.81|325.61|0
1641383720000|2022-01-05 11:55:20|328.14|325.94|328.14|325.94|328.14|325.94|328.06|325.86|0
1641383740000|2022-01-05 11:55:40|327.97|325.77|328.06|325.86|328.06|325.86|327.97|325.77|0
1641383750000|2022-01-05 11:55:50|327.97|325.77|327.97|325.77|328.14|325.94|327.97|325.77|0
1641383790000|2022-01-05 11:56:30|328.06|325.86|328.14|325.94|328.14|325.94|328.06|325.86|0
1641383810000|2022-01-05 11:56:50|328.47|326.27|328.3|326.1|328.47|326.27|328.3|326.1|0
1641383820000|2022-01-05 11:57:00|328.14|325.94|328.06|325.86|328.14|325.94|327.97|325.77|0
1641383830000|2022-01-05 11:57:10|328.14|325.94|328.14|325.94|328.14|325.94|328.14|325.94|0
1641383850000|2022-01-05 11:57:30|328.3|326.1|328.3|326.1|328.3|326.1|328.3|326.1|0
1641383860000|2022-01-05 11:57:40|327.97|325.77|327.81|325.61|327.97|325.77|327.64|325.44|0
1641383890000|2022-01-05 11:58:10|327.97|325.77|327.97|325.77|327.97|325.77|327.97|325.77|0
1641383900000|2022-01-05 11:58:20|327.89|325.69|327.97|325.77|327.97|325.77|327.89|325.69|0
1641383930000|2022-01-05 11:58:50|327.81|325.61|327.97|325.77|327.97|325.77|327.81|325.61|0
1641383940000|2022-01-05 11:59:00|327.81|325.61|327.81|325.61|327.81|325.61|327.81|325.61|0
1641383950000|2022-01-05 11:59:10|327.89|325.69|327.97|325.77|327.97|325.77|327.89|325.69|0
1641383960000|2022-01-05 11:59:20|327.81|325.61|327.81|325.61|327.81|325.61|327.81|325.61|0
1641383980000|2022-01-05 11:59:40|327.89|325.69|327.97|325.77|327.97|325.77|327.81|325.61|0
1641383990000|2022-01-05 11:59:50|328.06|325.86|327.97|325.77|328.06|325.86|327.97|325.77|0
1641384000000|2022-01-05 12:00:00|328.3|326.1|328.14|325.94|328.3|326.1|328.14|325.94|0
1641384010000|2022-01-05 12:00:10|328.47|326.27|328.47|326.27|328.47|326.27|328.47|326.27|0
1641384020000|2022-01-05 12:00:20|328.3|326.1|328.3|326.1|328.3|326.1|328.14|325.94|0
1641384030000|2022-01-05 12:00:30|328.22|326.02|328.14|325.94|328.22|326.02|328.14|325.94|0
1641384040000|2022-01-05 12:00:40|327.97|325.77|327.97|325.77|327.97|325.77|327.97|325.77|0
1641384060000|2022-01-05 12:01:00|328.14|325.94|327.97|325.77|328.14|325.94|327.97|325.77|0
1641384070000|2022-01-05 12:01:10|328.14|325.94|328.14|325.94|328.14|325.94|328.14|325.94|0
1641384090000|2022-01-05 12:01:30|328.3|326.1|328.14|325.94|328.3|326.1|328.14|325.94|0
1641384100000|2022-01-05 12:01:40|327.97|325.77|327.97|325.77|327.97|325.77|327.97|325.77|0
1641384110000|2022-01-05 12:01:50|327.81|325.61|327.97|325.77|327.97|325.77|327.81|325.61|0
1641384130000|2022-01-05 12:02:10|327.81|325.61|327.81|325.61|327.81|325.61|327.81|325.61|0
1641384140000|2022-01-05 12:02:20|327.64|325.44|327.64|325.44|327.64|325.44|327.64|325.44|0
1641384150000|2022-01-05 12:02:30|327.56|325.36|327.56|325.36|327.56|325.36|327.56|325.36|0
1641384160000|2022-01-05 12:02:40|327.64|325.44|327.64|325.44|327.64|325.44|327.64|325.44|0
1641384170000|2022-01-05 12:02:50|327.81|325.61|327.4|325.2|327.81|325.61|327.4|325.2|0
1641384180000|2022-01-05 12:03:00|327.47|325.27|327.47|325.27|327.47|325.27|327.47|325.27|0
1641384190000|2022-01-05 12:03:10|327.31|325.11|327.47|325.27|327.47|325.27|327.31|325.11|0
1641384200000|2022-01-05 12:03:20|327.64|325.44|327.64|325.44|327.64|325.44|327.64|325.44|0
1641384210000|2022-01-05 12:03:30|327.81|325.61|327.81|325.61|327.81|325.61|327.81|325.61|0
1641384220000|2022-01-05 12:03:40|327.97|325.77|327.81|325.61|327.97|325.77|327.81|325.61|0
1641384230000|2022-01-05 12:03:50|327.8|325.6|327.8|325.6|327.8|325.6|327.8|325.6|0
1641384240000|2022-01-05 12:04:00|327.97|325.77|327.97|325.77|327.97|325.77|327.97|325.77|0
1641384250000|2022-01-05 12:04:10|328.14|325.94|328.3|326.1|328.3|326.1|328.14|325.94|0
1641384260000|2022-01-05 12:04:20|328.14|325.94|328.14|325.94|328.14|325.94|328.14|325.94|0
1641384270000|2022-01-05 12:04:30|328.06|325.86|328.14|325.94|328.14|325.94|328.06|325.86|0
1641384280000|2022-01-05 12:04:40|328.3|326.1|328.3|326.1|328.3|326.1|328.3|326.1|0
1641384290000|2022-01-05 12:04:50|328.22|326.02|328.3|326.1|328.47|326.27|328.22|326.02|0
1641384300000|2022-01-05 12:05:00|328.47|326.27|328.8|326.6|328.8|326.6|328.47|326.27|0
1641384310000|2022-01-05 12:05:10|328.96|326.76|329.13|326.93|329.13|326.93|328.88|326.68|0
1641384320000|2022-01-05 12:05:20|328.96|326.76|328.96|326.76|328.96|326.76|328.96|326.76|0
1641384330000|2022-01-05 12:05:30|328.8|326.6|328.63|326.43|328.8|326.6|328.63|326.43|0
1641384340000|2022-01-05 12:05:40|328.8|326.6|328.8|326.6|328.8|326.6|328.8|326.6|0
1641384350000|2022-01-05 12:05:50|328.96|326.76|328.63|326.43|328.96|326.76|328.63|326.43|0
1641384360000|2022-01-05 12:06:00|328.8|326.6|328.63|326.43|328.8|326.6|328.63|326.43|0
1641384370000|2022-01-05 12:06:10|328.14|325.94|327.97|325.77|328.14|325.94|327.97|325.77|0
1641384380000|2022-01-05 12:06:20|327.8|325.6|327.64|325.44|327.8|325.6|327.64|325.44|0
1641384390000|2022-01-05 12:06:30|327.56|325.36|327.31|325.11|327.56|325.36|327.31|325.11|0
1641384400000|2022-01-05 12:06:40|327.47|325.27|327.47|325.27|327.47|325.27|327.47|325.27|0
1641384410000|2022-01-05 12:06:50|327.64|325.44|327.64|325.44|327.64|325.44|327.47|325.27|0
1641384420000|2022-01-05 12:07:00|327.47|325.27|327.47|325.27|327.47|325.27|327.47|325.27|0
1641384430000|2022-01-05 12:07:10|327.64|325.44|327.47|325.27|327.64|325.44|327.47|325.27|0
1641384440000|2022-01-05 12:07:20|327.64|325.44|327.64|325.44|327.64|325.44|327.64|325.44|0
1641384450000|2022-01-05 12:07:30|327.47|325.27|327.47|325.27|327.47|325.27|327.47|325.27|0
1641384480000|2022-01-05 12:08:00|327.31|325.11|327.06|324.86|327.31|325.11|327.06|324.86|0
1641384490000|2022-01-05 12:08:10|327.14|324.94|327.06|324.86|327.14|324.94|327.06|324.86|0
1641384500000|2022-01-05 12:08:20|327.14|324.94|327.14|324.94|327.23|325.03|327.14|324.94|0
1641384520000|2022-01-05 12:08:40|327.06|324.86|327.06|324.86|327.06|324.86|327.06|324.86|0
1641384530000|2022-01-05 12:08:50|326.98|324.78|326.98|324.78|326.98|324.78|326.9|324.7|0
1641384540000|2022-01-05 12:09:00|326.9|324.7|326.98|324.78|326.98|324.78|326.9|324.7|0
1641384550000|2022-01-05 12:09:10|326.81|324.61|326.81|324.61|326.81|324.61|326.81|324.61|0
1641384560000|2022-01-05 12:09:20|326.98|324.78|326.98|324.78|326.98|324.78|326.98|324.78|0
1641384580000|2022-01-05 12:09:40|327.14|324.94|327.14|324.94|327.14|324.94|327.14|324.94|0
1641384590000|2022-01-05 12:09:50|327.31|325.11|327.31|325.11|327.31|325.11|327.31|325.11|0
1641384630000|2022-01-05 12:10:30|327.14|324.94|327.47|325.27|327.47|325.27|327.14|324.94|0
1641384670000|2022-01-05 12:11:10|327.31|325.11|327.14|324.94|327.31|325.11|327.14|324.94|0
1641384680000|2022-01-05 12:11:20|326.98|324.78|326.98|324.78|326.98|324.78|326.98|324.78|0
1641384690000|2022-01-05 12:11:30|327.14|324.94|327.14|324.94|327.14|324.94|326.98|324.78|0
1641384700000|2022-01-05 12:11:40|326.98|324.78|326.98|324.78|326.98|324.78|326.98|324.78|0
1641384720000|2022-01-05 12:12:00|326.64|324.44|326.64|324.44|326.64|324.44|326.64|324.44|0
1641384730000|2022-01-05 12:12:10|326.73|324.53|326.81|324.61|326.81|324.61|326.73|324.53|0
1641384750000|2022-01-05 12:12:30|326.48|324.28|326.57|324.37|326.57|324.37|326.48|324.28|0
1641384760000|2022-01-05 12:12:40|326.64|324.44|326.81|324.61|326.81|324.61|326.64|324.44|0
1641384770000|2022-01-05 12:12:50|326.64|324.44|326.81|324.61|326.81|324.61|326.64|324.44|0
1641384820000|2022-01-05 12:13:40|326.64|324.44|326.64|324.44|326.64|324.44|326.64|324.44|0
1641384850000|2022-01-05 12:14:10|326.81|324.61|326.81|324.61|326.81|324.61|326.81|324.61|0
1641384900000|2022-01-05 12:15:00|326.64|324.44|326.73|324.53|326.73|324.53|326.64|324.44|0
1641384910000|2022-01-05 12:15:10|326.81|324.61|326.81|324.61|326.81|324.61|326.81|324.61|0
1641384930000|2022-01-05 12:15:30|326.73|324.53|326.64|324.44|326.81|324.61|326.64|324.44|0
1641384940000|2022-01-05 12:15:40|326.81|324.61|327.14|324.94|327.14|324.94|326.81|324.61|0
1641384950000|2022-01-05 12:15:50|327.3|325.1|327.3|325.1|327.3|325.1|327.3|325.1|0
1641384960000|2022-01-05 12:16:00|327.14|324.94|327.3|325.1|327.3|325.1|327.14|324.94|0
1641384970000|2022-01-05 12:16:10|327.14|324.94|327.3|325.1|327.3|325.1|327.14|324.94|0
1641384980000|2022-01-05 12:16:20|327.47|325.27|327.47|325.27|327.47|325.27|327.47|325.27|0
1641384990000|2022-01-05 12:16:30|327.3|325.1|327.3|325.1|327.47|325.27|327.3|325.1|0
1641385000000|2022-01-05 12:16:40|327.47|325.27|327.47|325.27|327.47|325.27|327.47|325.27|0
1641385010000|2022-01-05 12:16:50|327.3|325.1|327.3|325.1|327.3|325.1|327.3|325.1|0
1641385020000|2022-01-05 12:17:00|327.14|324.94|327.14|324.94|327.14|324.94|327.14|324.94|0
1641385030000|2022-01-05 12:17:10|326.89|324.69|326.81|324.61|326.89|324.69|326.81|324.61|0
1641385040000|2022-01-05 12:17:20|326.89|324.69|326.97|324.77|326.97|324.77|326.89|324.69|0
1641385050000|2022-01-05 12:17:30|326.81|324.61|326.81|324.61|326.81|324.61|326.81|324.61|0
1641385060000|2022-01-05 12:17:40|326.97|324.77|326.81|324.61|326.97|324.77|326.81|324.61|0
1641385080000|2022-01-05 12:18:00|326.64|324.44|326.64|324.44|326.73|324.53|326.64|324.44|0
1641385090000|2022-01-05 12:18:10|326.73|324.53|326.81|324.61|326.81|324.61|326.64|324.44|0
1641385100000|2022-01-05 12:18:20|326.97|324.77|326.97|324.77|326.97|324.77|326.97|324.77|0
1641385110000|2022-01-05 12:18:30|326.81|324.61|326.81|324.61|326.81|324.61|326.81|324.61|0
1641385120000|2022-01-05 12:18:40|326.73|324.53|326.81|324.61|326.81|324.61|326.73|324.53|0
1641385130000|2022-01-05 12:18:50|326.64|324.44|326.81|324.61|326.81|324.61|326.64|324.44|0
1641385140000|2022-01-05 12:19:00|326.64|324.44|326.31|324.11|326.64|324.44|326.31|324.11|0
1641385150000|2022-01-05 12:19:10|326.48|324.28|326.64|324.44|326.64|324.44|326.48|324.28|0
1641385180000|2022-01-05 12:19:40|326.81|324.61|326.97|324.77|326.97|324.77|326.81|324.61|0
1641385190000|2022-01-05 12:19:50|327.14|324.94|327.14|324.94|327.14|324.94|327.14|324.94|0
1641385200000|2022-01-05 12:20:00|327.06|324.86|327.06|324.86|327.06|324.86|327.06|324.86|0
1641385210000|2022-01-05 12:20:10|327.14|324.94|326.97|324.77|327.14|324.94|326.97|324.77|0
1641385220000|2022-01-05 12:20:20|327.14|324.94|327.14|324.94|327.14|324.94|327.14|324.94|0
1641385240000|2022-01-05 12:20:40|327.3|325.1|327.14|324.94|327.3|325.1|327.06|324.86|0
1641385260000|2022-01-05 12:21:00|327.3|325.1|327.63|325.43|327.63|325.43|327.3|325.1|0
1641385270000|2022-01-05 12:21:10|327.14|324.94|327.14|324.94|327.14|324.94|327.14|324.94|0
1641385280000|2022-01-05 12:21:20|327.3|325.1|327.14|324.94|327.3|325.1|327.14|324.94|0
1641385290000|2022-01-05 12:21:30|327.3|325.1|327.14|324.94|327.3|325.1|327.14|324.94|0
1641385300000|2022-01-05 12:21:40|327.3|325.1|327.47|325.27|327.47|325.27|327.3|325.1|0
1641385320000|2022-01-05 12:22:00|327.63|325.43|327.63|325.43|327.63|325.43|327.63|325.43|0
1641385340000|2022-01-05 12:22:20|327.8|325.6|327.8|325.6|327.8|325.6|327.8|325.6|0
1641385350000|2022-01-05 12:22:30|327.63|325.43|327.63|325.43|327.63|325.43|327.63|325.43|0
1641385360000|2022-01-05 12:22:40|327.3|325.1|327.22|325.02|327.3|325.1|327.22|325.02|0
1641385370000|2022-01-05 12:22:50|327.3|325.1|327.3|325.1|327.3|325.1|327.3|325.1|0
1641385390000|2022-01-05 12:23:10|327.39|325.19|327.39|325.19|327.47|325.27|327.39|325.19|0
1641385400000|2022-01-05 12:23:20|327.3|325.1|327.47|325.27|327.47|325.27|327.3|325.1|0
1641385410000|2022-01-05 12:23:30|327.63|325.43|327.63|325.43|327.63|325.43|327.63|325.43|0
1641385420000|2022-01-05 12:23:40|327.55|325.35|327.63|325.43|327.63|325.43|327.55|325.35|0
1641385430000|2022-01-05 12:23:50|327.55|325.35|327.63|325.43|327.63|325.43|327.47|325.27|0
1641385440000|2022-01-05 12:24:00|327.55|325.35|327.63|325.43|327.63|325.43|327.55|325.35|0
1641385450000|2022-01-05 12:24:10|327.96|325.76|328.13|325.93|328.13|325.93|327.96|325.76|0
1641385460000|2022-01-05 12:24:20|328.29|326.09|328.46|326.26|328.46|326.26|328.29|326.09|0
1641385470000|2022-01-05 12:24:30|328.63|326.43|328.46|326.26|328.63|326.43|328.46|326.26|0
1641385490000|2022-01-05 12:24:50|328.63|326.43|328.63|326.43|328.63|326.43|328.63|326.43|0
1641385500000|2022-01-05 12:25:00|328.55|326.35|328.63|326.43|328.79|326.59|328.46|326.26|0
1641385510000|2022-01-05 12:25:10|328.79|326.59|328.46|326.26|328.79|326.59|328.46|326.26|0
1641385520000|2022-01-05 12:25:20|328.29|326.09|328.13|325.93|328.29|326.09|328.13|325.93|0
1641385530000|2022-01-05 12:25:30|328.29|326.09|328.29|326.09|328.46|326.26|328.29|326.09|0
1641385540000|2022-01-05 12:25:40|327.88|325.68|327.96|325.76|327.96|325.76|327.88|325.68|0
1641385550000|2022-01-05 12:25:50|327.88|325.68|327.96|325.76|327.96|325.76|327.88|325.68|0
1641385560000|2022-01-05 12:26:00|327.88|325.68|327.88|325.68|327.96|325.76|327.88|325.68|0
1641385570000|2022-01-05 12:26:10|327.72|325.52|327.63|325.43|327.72|325.52|327.63|325.43|0
1641385600000|2022-01-05 12:26:40|327.47|325.27|327.47|325.27|327.47|325.27|327.47|325.27|0
1641385610000|2022-01-05 12:26:50|327.39|325.19|327.47|325.27|327.47|325.27|327.39|325.19|0
1641385620000|2022-01-05 12:27:00|327.3|325.1|327.3|325.1|327.3|325.1|327.3|325.1|0
1641385630000|2022-01-05 12:27:10|327.47|325.27|327.47|325.27|327.47|325.27|327.47|325.27|0
1641385650000|2022-01-05 12:27:30|327.3|325.1|327.13|324.93|327.3|325.1|327.13|324.93|0
1641385660000|2022-01-05 12:27:40|327.3|325.1|327.13|324.93|327.3|325.1|327.13|324.93|0
1641385670000|2022-01-05 12:27:50|327.3|325.1|327.3|325.1|327.3|325.1|327.3|325.1|0
1641385680000|2022-01-05 12:28:00|327.13|324.93|327.13|324.93|327.13|324.93|327.13|324.93|0
1641385690000|2022-01-05 12:28:10|327.3|325.1|326.97|324.77|327.3|325.1|326.97|324.77|0
1641385700000|2022-01-05 12:28:20|326.8|324.6|326.89|324.69|326.89|324.69|326.8|324.6|0
1641385710000|2022-01-05 12:28:30|326.8|324.6|326.8|324.6|326.8|324.6|326.8|324.6|0
1641385720000|2022-01-05 12:28:40|326.97|324.77|327.13|324.93|327.13|324.93|326.97|324.77|0
1641385730000|2022-01-05 12:28:50|326.97|324.77|326.97|324.77|326.97|324.77|326.97|324.77|0
1641385740000|2022-01-05 12:29:00|326.8|324.6|326.97|324.77|326.97|324.77|326.8|324.6|0
1641385750000|2022-01-05 12:29:10|327.13|324.93|327.3|325.1|327.3|325.1|327.13|324.93|0
1641385760000|2022-01-05 12:29:20|327.46|325.26|327.3|325.1|327.46|325.26|327.3|325.1|0
1641385770000|2022-01-05 12:29:30|327.46|325.26|327.46|325.26|327.46|325.26|327.46|325.26|0
1641385780000|2022-01-05 12:29:40|327.13|324.93|327.13|324.93|327.13|324.93|327.13|324.93|0
1641385790000|2022-01-05 12:29:50|326.97|324.77|326.97|324.77|326.97|324.77|326.8|324.6|0
1641385800000|2022-01-05 12:30:00|327.13|324.93|327.13|324.93|327.13|324.93|327.13|324.93|0
1641385820000|2022-01-05 12:30:20|327.22|325.02|327.13|324.93|327.22|325.02|327.13|324.93|0
1641385830000|2022-01-05 12:30:30|327.3|325.1|327.3|325.1|327.3|325.1|327.3|325.1|0
1641385840000|2022-01-05 12:30:40|326.97|324.77|326.97|324.77|326.97|324.77|326.97|324.77|0
1641385850000|2022-01-05 12:30:50|327.05|324.85|327.13|324.93|327.13|324.93|327.05|324.85|0
1641385870000|2022-01-05 12:31:10|326.97|324.77|326.8|324.6|326.97|324.77|326.8|324.6|0
1641385880000|2022-01-05 12:31:20|326.72|324.52|326.97|324.77|326.97|324.77|326.72|324.52|0
1641385890000|2022-01-05 12:31:30|326.89|324.69|326.97|324.77|327.05|324.85|326.89|324.69|0
1641385900000|2022-01-05 12:31:40|326.8|324.6|326.8|324.6|326.8|324.6|326.8|324.6|0
1641385910000|2022-01-05 12:31:50|326.89|324.69|326.97|324.77|326.97|324.77|326.89|324.69|0
1641385920000|2022-01-05 12:32:00|327.05|324.85|326.8|324.6|327.05|324.85|326.8|324.6|0
1641385930000|2022-01-05 12:32:10|326.89|324.69|326.97|324.77|326.97|324.77|326.89|324.69|0
1641385940000|2022-01-05 12:32:20|327.13|324.93|327.13|324.93|327.13|324.93|327.13|324.93|0
1641385960000|2022-01-05 12:32:40|326.8|324.6|326.8|324.6|326.8|324.6|326.8|324.6|0
1641385970000|2022-01-05 12:32:50|326.97|324.77|326.97|324.77|326.97|324.77|326.97|324.77|0
1641385980000|2022-01-05 12:33:00|327.13|324.93|327.13|324.93|327.13|324.93|327.13|324.93|0
1641385990000|2022-01-05 12:33:10|327.05|324.85|326.97|324.77|327.22|325.02|326.97|324.77|0
1641386000000|2022-01-05 12:33:20|327.05|324.85|327.13|324.93|327.13|324.93|327.05|324.85|0
1641386010000|2022-01-05 12:33:30|327.3|325.1|327.3|325.1|327.3|325.1|327.3|325.1|0
1641386040000|2022-01-05 12:34:00|327.46|325.26|327.63|325.43|327.63|325.43|327.46|325.26|0
1641386060000|2022-01-05 12:34:20|327.3|325.1|327.3|325.1|327.38|325.18|327.3|325.1|0
1641386070000|2022-01-05 12:34:30|327.46|325.26|327.71|325.51|327.71|325.51|327.46|325.26|0
1641386080000|2022-01-05 12:34:40|327.79|325.59|327.79|325.59|327.88|325.68|327.79|325.59|0
1641386090000|2022-01-05 12:34:50|327.96|325.76|327.79|325.59|327.96|325.76|327.79|325.59|0
1641386100000|2022-01-05 12:35:00|327.63|325.43|327.96|325.76|327.96|325.76|327.63|325.43|0
1641386110000|2022-01-05 12:35:10|327.79|325.59|327.96|325.76|327.96|325.76|327.79|325.59|0
1641386120000|2022-01-05 12:35:20|327.79|325.59|327.63|325.43|327.79|325.59|327.63|325.43|0
1641386140000|2022-01-05 12:35:40|327.79|325.59|327.63|325.43|327.79|325.59|327.63|325.43|0
1641386160000|2022-01-05 12:36:00|327.46|325.26|327.46|325.26|327.46|325.26|327.46|325.26|0
1641386170000|2022-01-05 12:36:10|327.63|325.43|327.71|325.51|327.71|325.51|327.63|325.43|0
1641386180000|2022-01-05 12:36:20|327.63|325.43|327.63|325.43|327.79|325.59|327.63|325.43|0
1641386190000|2022-01-05 12:36:30|327.79|325.59|327.79|325.59|327.96|325.76|327.79|325.59|0
1641386230000|2022-01-05 12:37:10|328.04|325.84|328.29|326.09|328.29|326.09|328.04|325.84|0
1641386240000|2022-01-05 12:37:20|327.96|325.76|327.96|325.76|327.96|325.76|327.96|325.76|0
1641386250000|2022-01-05 12:37:30|327.79|325.59|327.96|325.76|327.96|325.76|327.79|325.59|0
1641386260000|2022-01-05 12:37:40|327.88|325.68|327.88|325.68|327.88|325.68|327.79|325.59|0
1641386270000|2022-01-05 12:37:50|327.96|325.76|327.79|325.59|327.96|325.76|327.79|325.59|0
1641386280000|2022-01-05 12:38:00|327.88|325.68|327.88|325.68|327.96|325.76|327.79|325.59|0
1641386290000|2022-01-05 12:38:10|327.96|325.76|328.12|325.92|328.12|325.92|327.96|325.76|0
1641386300000|2022-01-05 12:38:20|328.21|326.01|328.29|326.09|328.29|326.09|328.21|326.01|0
1641386310000|2022-01-05 12:38:30|328.45|326.25|328.45|326.25|328.45|326.25|328.45|326.25|0
1641386340000|2022-01-05 12:39:00|327.96|325.76|328.62|326.42|328.62|326.42|327.96|325.76|0
1641386370000|2022-01-05 12:39:30|328.79|326.59|328.79|326.59|328.79|326.59|328.79|326.59|0
1641386400000|2022-01-05 12:40:00|328.95|326.75|328.79|326.59|328.95|326.75|328.79|326.59|0
1641386410000|2022-01-05 12:40:10|328.95|326.75|328.95|326.75|328.95|326.75|328.95|326.75|0
1641386420000|2022-01-05 12:40:20|328.79|326.59|328.79|326.59|328.95|326.75|328.79|326.59|0
1641386430000|2022-01-05 12:40:30|328.95|326.75|328.95|326.75|328.95|326.75|328.95|326.75|0
1641386450000|2022-01-05 12:40:50|328.79|326.59|328.79|326.59|328.79|326.59|328.79|326.59|0
1641386460000|2022-01-05 12:41:00|328.87|326.67|328.79|326.59|328.87|326.67|328.79|326.59|0
1641386480000|2022-01-05 12:41:20|328.95|326.75|328.95|326.75|328.95|326.75|328.95|326.75|0
1641386490000|2022-01-05 12:41:30|328.78|326.58|328.78|326.58|328.78|326.58|328.78|326.58|0
1641386500000|2022-01-05 12:41:40|328.95|326.75|328.78|326.58|328.95|326.75|328.78|326.58|0
1641386510000|2022-01-05 12:41:50|328.87|326.67|328.78|326.58|328.87|326.67|328.78|326.58|0
1641386520000|2022-01-05 12:42:00|328.95|326.75|328.95|326.75|328.95|326.75|328.95|326.75|0
1641386550000|2022-01-05 12:42:30|329.12|326.92|329.12|326.92|329.12|326.92|329.12|326.92|0
1641386570000|2022-01-05 12:42:50|329.28|327.08|329.12|326.92|329.28|327.08|329.12|326.92|0
1641386580000|2022-01-05 12:43:00|329.28|327.08|329.28|327.08|329.28|327.08|329.12|326.92|0
1641386590000|2022-01-05 12:43:10|329.45|327.25|329.12|326.92|329.45|327.25|329.12|326.92|0
1641386600000|2022-01-05 12:43:20|328.95|326.75|329.12|326.92|329.12|326.92|328.95|326.75|0
1641386650000|2022-01-05 12:44:10|329.28|327.08|329.45|327.25|329.45|327.25|329.28|327.08|0
1641386660000|2022-01-05 12:44:20|329.12|326.92|329.12|326.92|329.12|326.92|329.12|326.92|0
1641386710000|2022-01-05 12:45:10|329.28|327.08|329.28|327.08|329.28|327.08|329.28|327.08|0
1641386720000|2022-01-05 12:45:20|329.12|326.92|329.28|327.08|329.28|327.08|329.12|326.92|0
1641386760000|2022-01-05 12:46:00|329.78|327.58|329.78|327.58|329.78|327.58|329.78|327.58|0
1641386770000|2022-01-05 12:46:10|329.95|327.75|329.94|327.74|329.95|327.75|329.94|327.74|0
1641386780000|2022-01-05 12:46:20|329.78|327.58|329.61|327.41|329.78|327.58|329.61|327.41|0
1641386790000|2022-01-05 12:46:30|329.78|327.58|329.7|327.5|329.78|327.58|329.7|327.5|0
1641386800000|2022-01-05 12:46:40|329.61|327.41|329.61|327.41|329.61|327.41|329.45|327.25|0
1641386810000|2022-01-05 12:46:50|329.53|327.33|329.61|327.41|329.61|327.41|329.53|327.33|0
1641386820000|2022-01-05 12:47:00|329.78|327.58|329.94|327.74|329.94|327.74|329.78|327.58|0
1641386870000|2022-01-05 12:47:50|329.78|327.58|329.78|327.58|329.78|327.58|329.78|327.58|0
1641386900000|2022-01-05 12:48:20|329.94|327.74|330.11|327.91|330.11|327.91|329.94|327.74|0
1641386910000|2022-01-05 12:48:30|329.94|327.74|330.03|327.83|330.03|327.83|329.94|327.74|0
1641386920000|2022-01-05 12:48:40|329.94|327.74|330.11|327.91|330.11|327.91|329.94|327.74|0
1641386930000|2022-01-05 12:48:50|330.28|328.08|330.11|327.91|330.28|328.08|330.11|327.91|0
1641386940000|2022-01-05 12:49:00|329.94|327.74|330.11|327.91|330.11|327.91|329.94|327.74|0
1641386950000|2022-01-05 12:49:10|330.28|328.08|330.28|328.08|330.28|328.08|330.28|328.08|0
1641386960000|2022-01-05 12:49:20|330.44|328.24|330.44|328.24|330.44|328.24|330.44|328.24|0
1641386970000|2022-01-05 12:49:30|330.11|327.91|330.28|328.08|330.28|328.08|330.11|327.91|0
1641386980000|2022-01-05 12:49:40|330.53|328.33|330.53|328.33|330.53|328.33|330.53|328.33|0
1641386990000|2022-01-05 12:49:50|330.44|328.24|330.61|328.41|330.61|328.41|330.44|328.24|0
1641387000000|2022-01-05 12:50:00|330.44|328.24|330.11|327.91|330.44|328.24|330.11|327.91|0
1641387010000|2022-01-05 12:50:10|330.44|328.24|330.11|327.91|330.44|328.24|330.11|327.91|0
1641387020000|2022-01-05 12:50:20|330.28|328.08|330.11|327.91|330.28|328.08|330.11|327.91|0
1641387030000|2022-01-05 12:50:30|330.28|328.08|330.28|328.08|330.28|328.08|330.28|328.08|0
1641387040000|2022-01-05 12:50:40|330.44|328.24|330.44|328.24|330.44|328.24|330.44|328.24|0
1641387050000|2022-01-05 12:50:50|330.28|328.08|330.28|328.08|330.28|328.08|330.28|328.08|0
1641387060000|2022-01-05 12:51:00|330.11|327.91|330.28|328.08|330.28|328.08|330.11|327.91|0
1641387070000|2022-01-05 12:51:10|330.44|328.24|330.44|328.24|330.44|328.24|330.28|328.08|0
1641387080000|2022-01-05 12:51:20|330.61|328.41|330.61|328.41|330.61|328.41|330.61|328.41|0
1641387090000|2022-01-05 12:51:30|330.44|328.24|330.61|328.41|330.61|328.41|330.44|328.24|0
1641387100000|2022-01-05 12:51:40|330.53|328.33|330.53|328.33|330.53|328.33|330.44|328.24|0
1641387110000|2022-01-05 12:51:50|330.44|328.24|330.44|328.24|330.61|328.41|330.44|328.24|0
1641387120000|2022-01-05 12:52:00|330.53|328.33|330.44|328.24|330.53|328.33|330.44|328.24|0
1641387130000|2022-01-05 12:52:10|330.61|328.41|330.61|328.41|330.61|328.41|330.61|328.41|0
1641387200000|2022-01-05 12:53:20|330.44|328.24|330.44|328.24|330.44|328.24|330.44|328.24|0
1641387250000|2022-01-05 12:54:10|330.36|328.16|330.44|328.24|330.44|328.24|330.27|328.07|0
1641387290000|2022-01-05 12:54:50|330.27|328.07|330.27|328.07|330.27|328.07|330.27|328.07|0
1641387300000|2022-01-05 12:55:00|330.36|328.16|330.36|328.16|330.36|328.16|330.36|328.16|0
1641387310000|2022-01-05 12:55:10|330.27|328.07|330.36|328.16|330.36|328.16|330.27|328.07|0
1641387320000|2022-01-05 12:55:20|330.61|328.41|330.44|328.24|330.61|328.41|330.44|328.24|0
1641387330000|2022-01-05 12:55:30|330.61|328.41|330.61|328.41|330.61|328.41|330.61|328.41|0
1641387360000|2022-01-05 12:56:00|330.44|328.24|330.61|328.41|330.61|328.41|330.44|328.24|0
1641387380000|2022-01-05 12:56:20|330.44|328.24|330.44|328.24|330.44|328.24|330.44|328.24|0
1641387390000|2022-01-05 12:56:30|330.27|328.07|330.11|327.91|330.27|328.07|330.11|327.91|0
1641387400000|2022-01-05 12:56:40|330.19|327.99|330.27|328.07|330.27|328.07|330.19|327.99|0
1641387420000|2022-01-05 12:57:00|330.11|327.91|329.94|327.74|330.11|327.91|329.94|327.74|0
1641387430000|2022-01-05 12:57:10|329.77|327.57|329.44|327.24|329.77|327.57|329.44|327.24|0
1641387440000|2022-01-05 12:57:20|329.28|327.08|329.44|327.24|329.44|327.24|329.28|327.08|0
1641387450000|2022-01-05 12:57:30|329.61|327.41|329.77|327.57|329.77|327.57|329.61|327.41|0
1641387460000|2022-01-05 12:57:40|329.61|327.41|329.61|327.41|329.61|327.41|329.61|327.41|0
1641387470000|2022-01-05 12:57:50|329.77|327.57|329.61|327.41|329.77|327.57|329.61|327.41|0
1641387480000|2022-01-05 12:58:00|329.53|327.33|329.53|327.33|329.53|327.33|329.53|327.33|0
1641387490000|2022-01-05 12:58:10|329.61|327.41|329.77|327.57|329.77|327.57|329.61|327.41|0
1641387500000|2022-01-05 12:58:20|329.94|327.74|330.03|327.83|330.03|327.83|329.94|327.74|0
1641387510000|2022-01-05 12:58:30|329.94|327.74|329.77|327.57|329.94|327.74|329.77|327.57|0
1641387520000|2022-01-05 12:58:40|329.94|327.74|329.61|327.41|329.94|327.74|329.61|327.41|0
1641387530000|2022-01-05 12:58:50|329.77|327.57|329.77|327.57|329.77|327.57|329.77|327.57|0
1641387540000|2022-01-05 12:59:00|329.61|327.41|329.61|327.41|329.61|327.41|329.61|327.41|0
1641387550000|2022-01-05 12:59:10|329.69|327.49|329.77|327.57|329.77|327.57|329.61|327.41|0
1641387560000|2022-01-05 12:59:20|329.61|327.41|329.61|327.41|329.61|327.41|329.61|327.41|0
1641387570000|2022-01-05 12:59:30|329.53|327.33|329.28|327.08|329.53|327.33|329.28|327.08|0
1641387580000|2022-01-05 12:59:40|329.44|327.24|329.28|327.08|329.44|327.24|329.28|327.08|0
1641387590000|2022-01-05 12:59:50|329.11|326.91|329.28|327.08|329.28|327.08|329.11|326.91|0
1641387600000|2022-01-05 13:00:00|328.94|326.74|328.78|326.58|328.94|326.74|328.78|326.58|0
1641387610000|2022-01-05 13:00:10|328.94|326.74|328.78|326.58|328.94|326.74|328.78|326.58|0
1641387620000|2022-01-05 13:00:20|328.61|326.41|328.28|326.08|328.61|326.41|328.28|326.08|0
1641387630000|2022-01-05 13:00:30|328.45|326.25|328.45|326.25|328.45|326.25|328.45|326.25|0
1641387640000|2022-01-05 13:00:40|328.28|326.08|328.61|326.41|328.61|326.41|328.28|326.08|0
1641387650000|2022-01-05 13:00:50|328.28|326.08|328.45|326.25|328.45|326.25|328.28|326.08|0
1641387660000|2022-01-05 13:01:00|328.28|326.08|328.45|326.25|328.45|326.25|328.28|326.08|0
1641387670000|2022-01-05 13:01:10|328.53|326.33|328.45|326.25|328.53|326.33|328.45|326.25|0
1641387680000|2022-01-05 13:01:20|328.61|326.41|328.61|326.41|328.61|326.41|328.61|326.41|0
1641387690000|2022-01-05 13:01:30|328.78|326.58|328.78|326.58|328.78|326.58|328.78|326.58|0
1641387700000|2022-01-05 13:01:40|328.94|326.74|329.11|326.91|329.11|326.91|328.94|326.74|0
1641387710000|2022-01-05 13:01:50|328.78|326.58|328.78|326.58|328.78|326.58|328.78|326.58|0
1641387720000|2022-01-05 13:02:00|328.94|326.74|328.78|326.58|328.94|326.74|328.78|326.58|0
1641387730000|2022-01-05 13:02:10|328.45|326.25|328.61|326.41|328.61|326.41|328.45|326.25|0
1641387740000|2022-01-05 13:02:20|328.78|326.58|328.78|326.58|328.78|326.58|328.78|326.58|0
1641387750000|2022-01-05 13:02:30|328.61|326.41|328.78|326.58|328.78|326.58|328.61|326.41|0
1641387760000|2022-01-05 13:02:40|328.61|326.41|328.61|326.41|328.78|326.58|328.61|326.41|0
1641387770000|2022-01-05 13:02:50|328.78|326.58|328.78|326.58|328.78|326.58|328.78|326.58|0
1641387780000|2022-01-05 13:03:00|328.94|326.74|328.94|326.74|328.94|326.74|328.94|326.74|0
1641387790000|2022-01-05 13:03:10|329.11|326.91|329.11|326.91|329.11|326.91|329.11|326.91|0
1641387800000|2022-01-05 13:03:20|329.27|327.07|329.11|326.91|329.27|327.07|329.11|326.91|0
1641387810000|2022-01-05 13:03:30|329.27|327.07|329.27|327.07|329.27|327.07|329.27|327.07|0
1641387820000|2022-01-05 13:03:40|329.11|326.91|329.11|326.91|329.19|326.99|329.11|326.91|0
1641387840000|2022-01-05 13:04:00|328.94|326.74|328.78|326.58|329.03|326.83|328.78|326.58|0
1641387850000|2022-01-05 13:04:10|328.94|326.74|328.94|326.74|328.94|326.74|328.94|326.74|0
1641387870000|2022-01-05 13:04:30|329.11|326.91|329.11|326.91|329.11|326.91|328.94|326.74|0
1641387880000|2022-01-05 13:04:40|329.03|326.83|329.11|326.91|329.11|326.91|329.03|326.83|0
1641387900000|2022-01-05 13:05:00|328.94|326.74|328.94|326.74|328.94|326.74|328.94|326.74|0
1641387910000|2022-01-05 13:05:10|329.11|326.91|328.78|326.58|329.11|326.91|328.78|326.58|0
1641387920000|2022-01-05 13:05:20|328.61|326.41|328.44|326.24|328.61|326.41|328.44|326.24|0
1641387940000|2022-01-05 13:05:40|328.53|326.33|328.53|326.33|328.53|326.33|328.53|326.33|0
1641387950000|2022-01-05 13:05:50|328.44|326.24|328.28|326.08|328.44|326.24|328.28|326.08|0
1641387960000|2022-01-05 13:06:00|328.44|326.24|328.28|326.08|328.44|326.24|328.28|326.08|0
1641387970000|2022-01-05 13:06:10|328.44|326.24|328.44|326.24|328.44|326.24|328.44|326.24|0
1641387980000|2022-01-05 13:06:20|328.61|326.41|328.61|326.41|328.61|326.41|328.61|326.41|0
1641387990000|2022-01-05 13:06:30|328.78|326.58|328.61|326.41|328.78|326.58|328.61|326.41|0
1641388000000|2022-01-05 13:06:40|328.53|326.33|328.61|326.41|328.61|326.41|328.53|326.33|0
1641388010000|2022-01-05 13:06:50|328.78|326.58|329.27|327.07|329.27|327.07|328.61|326.41|0
1641388030000|2022-01-05 13:07:10|329.11|326.91|328.94|326.74|329.11|326.91|328.94|326.74|0
1641388050000|2022-01-05 13:07:30|328.78|326.58|328.94|326.74|328.94|326.74|328.78|326.58|0
1641388080000|2022-01-05 13:08:00|328.78|326.58|328.78|326.58|328.78|326.58|328.78|326.58|0
1641388100000|2022-01-05 13:08:20|328.61|326.41|328.61|326.41|328.61|326.41|328.44|326.24|0
1641388110000|2022-01-05 13:08:30|328.44|326.24|328.28|326.08|328.44|326.24|328.28|326.08|0
1641388120000|2022-01-05 13:08:40|328.44|326.24|328.44|326.24|328.44|326.24|328.44|326.24|0
1641388130000|2022-01-05 13:08:50|328.28|326.08|328.11|325.91|328.28|326.08|328.11|325.91|0
1641388140000|2022-01-05 13:09:00|328.28|326.08|328.11|325.91|328.28|326.08|328.11|325.91|0
1641388160000|2022-01-05 13:09:20|328.28|326.08|328.44|326.24|328.44|326.24|328.11|325.91|0
1641388170000|2022-01-05 13:09:30|328.61|326.41|328.7|326.5|328.7|326.5|328.53|326.33|0
1641388180000|2022-01-05 13:09:40|328.77|326.57|328.77|326.57|328.94|326.74|328.77|326.57|0
1641388190000|2022-01-05 13:09:50|328.86|326.66|329.11|326.91|329.27|327.07|328.86|326.66|0
1641388200000|2022-01-05 13:10:00|329.27|327.07|329.77|327.57|329.77|327.57|329.27|327.07|0
1641388210000|2022-01-05 13:10:10|329.94|327.74|330.1|327.9|330.1|327.9|329.94|327.74|0
1641388230000|2022-01-05 13:10:30|329.94|327.74|329.94|327.74|329.94|327.74|329.94|327.74|0
1641388240000|2022-01-05 13:10:40|329.77|327.57|329.94|327.74|329.94|327.74|329.77|327.57|0
1641388250000|2022-01-05 13:10:50|330.27|328.07|330.27|328.07|330.27|328.07|330.27|328.07|0
1641388260000|2022-01-05 13:11:00|330.1|327.9|330.43|328.23|330.43|328.23|330.1|327.9|0
1641388270000|2022-01-05 13:11:10|330.27|328.07|330.43|328.23|330.43|328.23|330.27|328.07|0
1641388280000|2022-01-05 13:11:20|330.27|328.07|330.27|328.07|330.27|328.07|330.27|328.07|0
1641388290000|2022-01-05 13:11:30|330.1|327.9|330.1|327.9|330.1|327.9|330.1|327.9|0
1641388300000|2022-01-05 13:11:40|330.27|328.07|330.43|328.23|330.43|328.23|330.27|328.07|0
1641388310000|2022-01-05 13:11:50|330.52|328.32|330.6|328.4|330.6|328.4|330.43|328.23|0
1641388320000|2022-01-05 13:12:00|330.43|328.23|330.43|328.23|330.43|328.23|330.43|328.23|0
1641388330000|2022-01-05 13:12:10|330.6|328.4|330.6|328.4|330.6|328.4|330.6|328.4|0
1641388340000|2022-01-05 13:12:20|330.43|328.23|330.27|328.07|330.43|328.23|330.27|328.07|0
1641388350000|2022-01-05 13:12:30|330.19|327.99|329.94|327.74|330.19|327.99|329.94|327.74|0
1641388360000|2022-01-05 13:12:40|330.1|327.9|330.1|327.9|330.1|327.9|330.1|327.9|0
1641388370000|2022-01-05 13:12:50|330.27|328.07|330.27|328.07|330.27|328.07|330.27|328.07|0
1641388380000|2022-01-05 13:13:00|330.1|327.9|330.1|327.9|330.1|327.9|330.1|327.9|0
1641388390000|2022-01-05 13:13:10|330.27|328.07|330.43|328.23|330.43|328.23|330.27|328.07|0
1641388400000|2022-01-05 13:13:20|330.27|328.07|330.43|328.23|330.43|328.23|330.27|328.07|0
1641388410000|2022-01-05 13:13:30|330.35|328.15|330.43|328.23|330.43|328.23|330.35|328.15|0
1641388420000|2022-01-05 13:13:40|330.35|328.15|330.43|328.23|330.43|328.23|330.35|328.15|0
1641388440000|2022-01-05 13:14:00|330.6|328.4|330.43|328.23|330.6|328.4|330.43|328.23|0
1641388450000|2022-01-05 13:14:10|330.6|328.4|330.6|328.4|330.6|328.4|330.52|328.32|0
1641388480000|2022-01-05 13:14:40|330.43|328.23|330.43|328.23|330.6|328.4|330.43|328.23|0
1641388500000|2022-01-05 13:15:00|330.6|328.4|331.6|329.4|331.85|329.65|330.6|328.4|0
1641388510000|2022-01-05 13:15:10|331.43|329.23|330.6|328.4|331.43|329.23|330.6|328.4|0
1641388520000|2022-01-05 13:15:20|329.93|327.73|330.27|328.07|330.27|328.07|329.93|327.73|0
1641388530000|2022-01-05 13:15:30|330.43|328.23|330.6|328.4|330.6|328.4|330.27|328.07|0
1641388540000|2022-01-05 13:15:40|330.27|328.07|329.77|327.57|330.43|328.23|329.77|327.57|0
1641388550000|2022-01-05 13:15:50|329.52|327.32|329.1|326.9|329.52|327.32|329.1|326.9|0
1641388560000|2022-01-05 13:16:00|328.94|326.74|327.94|325.74|328.94|326.74|327.94|325.74|0
1641388570000|2022-01-05 13:16:10|328.2|326|328.61|326.41|328.61|326.41|328.11|325.91|0
1641388580000|2022-01-05 13:16:20|328.28|326.08|328.61|326.41|328.61|326.41|328.28|326.08|0
1641388590000|2022-01-05 13:16:30|328.69|326.49|328.94|326.74|328.94|326.74|328.69|326.49|0
1641388600000|2022-01-05 13:16:40|329.27|327.07|328.94|326.74|329.44|327.24|328.94|326.74|0
1641388610000|2022-01-05 13:16:50|328.77|326.57|329.19|326.99|329.27|327.07|328.77|326.57|0
1641388620000|2022-01-05 13:17:00|329.27|327.07|329.27|327.07|329.6|327.4|329.27|327.07|0
1641388630000|2022-01-05 13:17:10|329.93|327.73|329.69|327.49|329.93|327.73|329.69|327.49|0
1641388640000|2022-01-05 13:17:20|329.77|327.57|329.77|327.57|329.77|327.57|329.6|327.4|0
1641388650000|2022-01-05 13:17:30|329.27|327.07|328.77|326.57|329.27|327.07|328.77|326.57|0
1641388660000|2022-01-05 13:17:40|329.02|326.82|328.77|326.57|329.02|326.82|328.77|326.57|0
1641388670000|2022-01-05 13:17:50|329.1|326.9|328.44|326.24|329.1|326.9|328.44|326.24|0
1641388680000|2022-01-05 13:18:00|328.27|326.07|328.27|326.07|328.53|326.33|328.27|326.07|0
1641388690000|2022-01-05 13:18:10|328.44|326.24|328.27|326.07|328.44|326.24|328.27|326.07|0
1641388700000|2022-01-05 13:18:20|328.61|326.41|328.94|326.74|328.94|326.74|328.61|326.41|0
1641388710000|2022-01-05 13:18:30|328.61|326.41|328.44|326.24|328.61|326.41|328.44|326.24|0
1641388720000|2022-01-05 13:18:40|328.61|326.41|328.69|326.49|328.69|326.49|328.61|326.41|0
1641388730000|2022-01-05 13:18:50|328.94|326.74|328.77|326.57|328.94|326.74|328.77|326.57|0
1641388740000|2022-01-05 13:19:00|328.44|326.24|328.44|326.24|328.44|326.24|328.27|326.07|0
1641388750000|2022-01-05 13:19:10|328.27|326.07|328.44|326.24|328.44|326.24|328.27|326.07|0
1641388760000|2022-01-05 13:19:20|328.77|326.57|328.61|326.41|328.94|326.74|328.61|326.41|0
1641388770000|2022-01-05 13:19:30|328.44|326.24|328.11|325.91|328.44|326.24|328.11|325.91|0
1641388780000|2022-01-05 13:19:40|328.27|326.07|328.44|326.24|328.44|326.24|328.27|326.07|0
1641388790000|2022-01-05 13:19:50|328.61|326.41|328.61|326.41|328.77|326.57|328.61|326.41|0
1641388800000|2022-01-05 13:20:00|328.77|326.57|328.94|326.74|328.94|326.74|328.77|326.57|0
1641388810000|2022-01-05 13:20:10|328.77|326.57|328.94|326.74|328.94|326.74|328.61|326.41|0
1641388820000|2022-01-05 13:20:20|329.1|326.9|329.35|327.15|329.35|327.15|328.94|326.74|0
1641388830000|2022-01-05 13:20:30|329.43|327.23|329.43|327.23|329.43|327.23|329.27|327.07|0
1641388840000|2022-01-05 13:20:40|329.27|327.07|328.86|326.66|329.27|327.07|328.86|326.66|0
1641388850000|2022-01-05 13:20:50|328.6|326.4|328.44|326.24|328.77|326.57|328.44|326.24|0
1641388860000|2022-01-05 13:21:00|328.6|326.4|328.6|326.4|328.6|326.4|328.6|326.4|0
1641388870000|2022-01-05 13:21:10|328.44|326.24|328.77|326.57|328.77|326.57|328.44|326.24|0
1641388900000|2022-01-05 13:21:40|328.69|326.49|328.77|326.57|328.77|326.57|328.69|326.49|0
1641388910000|2022-01-05 13:21:50|328.94|326.74|328.94|326.74|328.94|326.74|328.94|326.74|0
1641388920000|2022-01-05 13:22:00|329.1|326.9|328.94|326.74|329.1|326.9|328.94|326.74|0
1641388940000|2022-01-05 13:22:20|328.77|326.57|328.77|326.57|328.94|326.74|328.77|326.57|0
1641388950000|2022-01-05 13:22:30|328.94|326.74|328.94|326.74|328.94|326.74|328.94|326.74|0
1641388960000|2022-01-05 13:22:40|328.77|326.57|328.77|326.57|328.77|326.57|328.77|326.57|0
1641388970000|2022-01-05 13:22:50|328.6|326.4|328.77|326.57|328.77|326.57|328.6|326.4|0
1641388980000|2022-01-05 13:23:00|329.1|326.9|328.94|326.74|329.1|326.9|328.94|326.74|0
1641388990000|2022-01-05 13:23:10|328.6|326.4|328.77|326.57|328.77|326.57|328.6|326.4|0
1641389000000|2022-01-05 13:23:20|328.6|326.4|328.77|326.57|328.77|326.57|328.6|326.4|0
1641389010000|2022-01-05 13:23:30|328.6|326.4|328.77|326.57|328.77|326.57|328.6|326.4|0
1641389020000|2022-01-05 13:23:40|328.94|326.74|328.77|326.57|328.94|326.74|328.77|326.57|0
1641389030000|2022-01-05 13:23:50|328.6|326.4|328.77|326.57|328.77|326.57|328.6|326.4|0
1641389040000|2022-01-05 13:24:00|328.6|326.4|328.6|326.4|328.6|326.4|328.6|326.4|0
1641389050000|2022-01-05 13:24:10|328.44|326.24|328.44|326.24|328.6|326.4|328.44|326.24|0
1641389060000|2022-01-05 13:24:20|328.6|326.4|328.44|326.24|328.6|326.4|328.44|326.24|0
1641389070000|2022-01-05 13:24:30|328.6|326.4|328.52|326.32|328.6|326.4|328.44|326.24|0
1641389080000|2022-01-05 13:24:40|328.6|326.4|328.27|326.07|328.6|326.4|328.27|326.07|0
1641389090000|2022-01-05 13:24:50|328.44|326.24|328.52|326.32|328.52|326.32|328.44|326.24|0
1641389100000|2022-01-05 13:25:00|328.44|326.24|328.44|326.24|328.6|326.4|328.44|326.24|0
1641389110000|2022-01-05 13:25:10|328.6|326.4|328.6|326.4|328.6|326.4|328.44|326.24|0
1641389120000|2022-01-05 13:25:20|328.44|326.24|327.94|325.74|328.44|326.24|327.94|325.74|0
1641389130000|2022-01-05 13:25:30|327.77|325.57|327.94|325.74|327.94|325.74|327.77|325.57|0
1641389140000|2022-01-05 13:25:40|327.77|325.57|327.94|325.74|327.94|325.74|327.77|325.57|0
1641389150000|2022-01-05 13:25:50|328.11|325.91|328.11|325.91|328.11|325.91|328.11|325.91|0
1641389160000|2022-01-05 13:26:00|328.27|326.07|328.11|325.91|328.27|326.07|327.94|325.74|0
1641389170000|2022-01-05 13:26:10|327.94|325.74|328.11|325.91|328.11|325.91|327.94|325.74|0
1641389180000|2022-01-05 13:26:20|328.27|326.07|328.27|326.07|328.27|326.07|328.27|326.07|0
1641389190000|2022-01-05 13:26:30|328.19|325.99|328.27|326.07|328.27|326.07|328.11|325.91|0
1641389200000|2022-01-05 13:26:40|327.94|325.74|327.94|325.74|327.94|325.74|327.94|325.74|0
1641389210000|2022-01-05 13:26:50|327.77|325.57|327.94|325.74|327.94|325.74|327.77|325.57|0
1641389220000|2022-01-05 13:27:00|327.77|325.57|327.61|325.41|327.77|325.57|327.61|325.41|0
1641389230000|2022-01-05 13:27:10|327.77|325.57|327.86|325.66|327.94|325.74|327.77|325.57|0
1641389240000|2022-01-05 13:27:20|327.94|325.74|327.94|325.74|328.11|325.91|327.94|325.74|0
1641389260000|2022-01-05 13:27:40|328.11|325.91|327.86|325.66|328.11|325.91|327.86|325.66|0
1641389270000|2022-01-05 13:27:50|327.94|325.74|327.77|325.57|327.94|325.74|327.77|325.57|0
1641389280000|2022-01-05 13:28:00|327.61|325.41|327.28|325.08|327.61|325.41|327.28|325.08|0
1641389290000|2022-01-05 13:28:10|327.44|325.24|327.44|325.24|327.44|325.24|327.44|325.24|0
1641389300000|2022-01-05 13:28:20|327.77|325.57|327.94|325.74|327.94|325.74|327.77|325.57|0
1641389310000|2022-01-05 13:28:30|328.03|325.83|327.94|325.74|328.03|325.83|327.94|325.74|0
1641389320000|2022-01-05 13:28:40|327.77|325.57|327.94|325.74|327.94|325.74|327.77|325.57|0
1641389330000|2022-01-05 13:28:50|327.77|325.57|327.77|325.57|327.77|325.57|327.77|325.57|0
1641389340000|2022-01-05 13:29:00|327.94|325.74|327.94|325.74|327.94|325.74|327.94|325.74|0
1641389350000|2022-01-05 13:29:10|328.1|325.9|328.1|325.9|328.1|325.9|327.94|325.74|0
1641389360000|2022-01-05 13:29:20|328.27|326.07|328.27|326.07|328.27|326.07|328.27|326.07|0
1641389370000|2022-01-05 13:29:30|328.19|325.99|328.27|326.07|328.27|326.07|328.19|325.99|0
1641389380000|2022-01-05 13:29:40|328.44|326.24|328.27|326.07|328.44|326.24|328.27|326.07|0
1641389390000|2022-01-05 13:29:50|328.1|325.9|327.94|325.74|328.1|325.9|327.94|325.74|0
1641389400000|2022-01-05 13:30:00|327.77|325.57|327.94|325.74|327.94|325.74|327.77|325.57|0
1641389410000|2022-01-05 13:30:10|327.77|325.57|327.61|325.41|327.77|325.57|327.61|325.41|0
1641389420000|2022-01-05 13:30:20|327.77|325.57|327.77|325.57|327.77|325.57|327.61|325.41|0
1641389430000|2022-01-05 13:30:30|327.94|325.74|328.1|325.9|328.1|325.9|327.86|325.66|0
1641389440000|2022-01-05 13:30:40|328.27|326.07|328.1|325.9|328.27|326.07|328.1|325.9|0
1641389450000|2022-01-05 13:30:50|328.27|326.07|328.1|325.9|328.27|326.07|328.1|325.9|0
1641389460000|2022-01-05 13:31:00|327.94|325.74|328.44|326.24|328.44|326.24|327.94|325.74|0
1641389470000|2022-01-05 13:31:10|328.6|326.4|328.44|326.24|328.6|326.4|328.44|326.24|0
1641389480000|2022-01-05 13:31:20|328.6|326.4|328.6|326.4|328.6|326.4|328.6|326.4|0
1641389490000|2022-01-05 13:31:30|328.52|326.32|328.44|326.24|328.52|326.32|328.44|326.24|0
1641389500000|2022-01-05 13:31:40|328.6|326.4|328.44|326.24|328.77|326.57|328.44|326.24|0
1641389510000|2022-01-05 13:31:50|328.36|326.16|328.1|325.9|328.36|326.16|328.1|325.9|0
1641389520000|2022-01-05 13:32:00|327.94|325.74|327.61|325.41|327.94|325.74|327.61|325.41|0
1641389530000|2022-01-05 13:32:10|327.44|325.24|327.28|325.08|327.44|325.24|327.28|325.08|0
1641389540000|2022-01-05 13:32:20|327.44|325.24|327.61|325.41|327.61|325.41|327.44|325.24|0
1641389550000|2022-01-05 13:32:30|327.53|325.33|327.77|325.57|327.77|325.57|327.53|325.33|0
1641389560000|2022-01-05 13:32:40|327.94|325.74|328.27|326.07|328.27|326.07|327.94|325.74|0
1641389570000|2022-01-05 13:32:50|328.1|325.9|327.77|325.57|328.1|325.9|327.77|325.57|0
1641389580000|2022-01-05 13:33:00|327.94|325.74|327.77|325.57|327.94|325.74|327.77|325.57|0
1641389590000|2022-01-05 13:33:10|327.69|325.49|327.69|325.49|327.77|325.57|327.69|325.49|0
1641389600000|2022-01-05 13:33:20|327.61|325.41|327.44|325.24|327.61|325.41|327.44|325.24|0
1641389610000|2022-01-05 13:33:30|327.28|325.08|327.44|325.24|327.44|325.24|327.28|325.08|0
1641389620000|2022-01-05 13:33:40|327.28|325.08|327.44|325.24|327.61|325.41|327.28|325.08|0
1641389640000|2022-01-05 13:34:00|327.61|325.41|327.77|325.57|327.77|325.57|327.61|325.41|0
1641389650000|2022-01-05 13:34:10|327.44|325.24|327.61|325.41|327.77|325.57|327.44|325.24|0
1641389660000|2022-01-05 13:34:20|327.77|325.57|327.77|325.57|327.77|325.57|327.77|325.57|0
1641389670000|2022-01-05 13:34:30|327.94|325.74|327.77|325.57|327.94|325.74|327.77|325.57|0
1641389680000|2022-01-05 13:34:40|327.69|325.49|327.53|325.33|327.69|325.49|327.53|325.33|0
1641389690000|2022-01-05 13:34:50|327.61|325.41|327.61|325.41|327.77|325.57|327.61|325.41|0
1641389700000|2022-01-05 13:35:00|327.44|325.24|327.77|325.57|327.77|325.57|327.44|325.24|0
1641389710000|2022-01-05 13:35:10|327.61|325.41|327.61|325.41|327.61|325.41|327.44|325.24|0
1641389720000|2022-01-05 13:35:20|327.44|325.24|327.28|325.08|327.44|325.24|327.28|325.08|0
1641389730000|2022-01-05 13:35:30|327.27|325.07|327.27|325.07|327.44|325.24|327.27|325.07|0
1641389740000|2022-01-05 13:35:40|327.36|325.16|327.27|325.07|327.36|325.16|327.27|325.07|0
1641389750000|2022-01-05 13:35:50|327.44|325.24|327.61|325.41|327.61|325.41|327.44|325.24|0
1641389760000|2022-01-05 13:36:00|327.44|325.24|327.77|325.57|327.77|325.57|327.44|325.24|0
1641389770000|2022-01-05 13:36:10|327.69|325.49|327.61|325.41|327.69|325.49|327.61|325.41|0
1641389780000|2022-01-05 13:36:20|327.44|325.24|327.44|325.24|327.44|325.24|327.44|325.24|0
1641389790000|2022-01-05 13:36:30|327.53|325.33|327.44|325.24|327.61|325.41|327.44|325.24|0
1641389800000|2022-01-05 13:36:40|327.53|325.33|327.61|325.41|327.61|325.41|327.44|325.24|0
1641389810000|2022-01-05 13:36:50|327.53|325.33|327.44|325.24|327.53|325.33|327.44|325.24|0
1641389820000|2022-01-05 13:37:00|327.61|325.41|327.94|325.74|327.94|325.74|327.61|325.41|0
1641389830000|2022-01-05 13:37:10|328.27|326.07|328.27|326.07|328.27|326.07|328.27|326.07|0
1641389840000|2022-01-05 13:37:20|328.6|326.4|328.43|326.23|328.6|326.4|328.43|326.23|0
1641389850000|2022-01-05 13:37:30|328.27|326.07|328.1|325.9|328.27|326.07|328.1|325.9|0
1641389860000|2022-01-05 13:37:40|328.43|326.23|328.27|326.07|328.43|326.23|328.27|326.07|0
1641389870000|2022-01-05 13:37:50|328.43|326.23|328.27|326.07|328.43|326.23|328.1|325.9|0
1641389890000|2022-01-05 13:38:10|328.1|325.9|328.1|325.9|328.19|325.99|328.1|325.9|0
1641389900000|2022-01-05 13:38:20|328.27|326.07|328.27|326.07|328.27|326.07|328.27|326.07|0
1641389910000|2022-01-05 13:38:30|328.43|326.23|328.6|326.4|328.6|326.4|328.43|326.23|0
1641389920000|2022-01-05 13:38:40|328.76|326.56|328.6|326.4|328.76|326.56|328.6|326.4|0
1641389940000|2022-01-05 13:39:00|328.76|326.56|328.76|326.56|328.76|326.56|328.76|326.56|0
1641389950000|2022-01-05 13:39:10|328.93|326.73|328.93|326.73|328.93|326.73|328.93|326.73|0
1641389960000|2022-01-05 13:39:20|328.6|326.4|328.76|326.56|328.76|326.56|328.6|326.4|0
1641389970000|2022-01-05 13:39:30|328.6|326.4|328.6|326.4|328.6|326.4|328.6|326.4|0
1641389980000|2022-01-05 13:39:40|328.43|326.23|328.43|326.23|328.43|326.23|328.43|326.23|0
1641389990000|2022-01-05 13:39:50|328.35|326.15|328.43|326.23|328.43|326.23|328.35|326.15|0
1641390000000|2022-01-05 13:40:00|328.6|326.4|328.43|326.23|328.6|326.4|328.43|326.23|0
1641390010000|2022-01-05 13:40:10|328.52|326.32|328.27|326.07|328.6|326.4|328.27|326.07|0
1641390030000|2022-01-05 13:40:30|328.19|325.99|328.19|325.99|328.19|325.99|328.1|325.9|0
1641390040000|2022-01-05 13:40:40|328.27|326.07|328.1|325.9|328.27|326.07|328.1|325.9|0
1641390050000|2022-01-05 13:40:50|328.27|326.07|328.1|325.9|328.27|326.07|328.1|325.9|0
1641390060000|2022-01-05 13:41:00|328.27|326.07|328.27|326.07|328.27|326.07|328.27|326.07|0
1641390080000|2022-01-05 13:41:20|328.43|326.23|328.43|326.23|328.6|326.4|328.43|326.23|0
1641390090000|2022-01-05 13:41:30|328.27|326.07|328.1|325.9|328.27|326.07|328.1|325.9|0
1641390100000|2022-01-05 13:41:40|328.27|326.07|328.27|326.07|328.27|326.07|328.27|326.07|0
1641390110000|2022-01-05 13:41:50|328.1|325.9|328.27|326.07|328.27|326.07|328.1|325.9|0
1641390120000|2022-01-05 13:42:00|328.43|326.23|328.43|326.23|328.43|326.23|328.43|326.23|0
1641390130000|2022-01-05 13:42:10|328.27|326.07|328.27|326.07|328.27|326.07|328.27|326.07|0
1641390140000|2022-01-05 13:42:20|328.1|325.9|328.27|326.07|328.27|326.07|328.1|325.9|0
1641390150000|2022-01-05 13:42:30|328.43|326.23|328.43|326.23|328.43|326.23|328.43|326.23|0
1641390160000|2022-01-05 13:42:40|328.52|326.32|328.6|326.4|328.6|326.4|328.52|326.32|0
1641390170000|2022-01-05 13:42:50|328.76|326.56|328.76|326.56|328.76|326.56|328.76|326.56|0
1641390190000|2022-01-05 13:43:10|328.93|326.73|328.93|326.73|328.93|326.73|328.93|326.73|0
1641390200000|2022-01-05 13:43:20|328.1|325.9|328.1|325.9|328.27|326.07|328.1|325.9|0
1641390210000|2022-01-05 13:43:30|328.27|326.07|328.27|326.07|328.27|326.07|328.27|326.07|0
1641390220000|2022-01-05 13:43:40|328.1|325.9|328.26|326.06|328.26|326.06|328.1|325.9|0
1641390240000|2022-01-05 13:44:00|328.1|325.9|328.1|325.9|328.1|325.9|328.1|325.9|0
1641390250000|2022-01-05 13:44:10|328.26|326.06|328.1|325.9|328.26|326.06|328.1|325.9|0
1641390270000|2022-01-05 13:44:30|328.02|325.82|327.77|325.57|328.02|325.82|327.77|325.57|0
1641390280000|2022-01-05 13:44:40|327.93|325.73|327.93|325.73|327.93|325.73|327.93|325.73|0
1641390290000|2022-01-05 13:44:50|328.1|325.9|328.26|326.06|328.26|326.06|328.1|325.9|0
1641390300000|2022-01-05 13:45:00|328.1|325.9|327.93|325.73|328.1|325.9|327.93|325.73|0
1641390310000|2022-01-05 13:45:10|328.1|325.9|328.1|325.9|328.1|325.9|328.1|325.9|0
1641390320000|2022-01-05 13:45:20|327.77|325.57|327.93|325.73|327.93|325.73|327.77|325.57|0
1641390330000|2022-01-05 13:45:30|327.77|325.57|327.93|325.73|327.93|325.73|327.77|325.57|0
1641390340000|2022-01-05 13:45:40|328.1|325.9|328.18|325.98|328.18|325.98|328.1|325.9|0
1641390350000|2022-01-05 13:45:50|328.26|326.06|328.43|326.23|328.43|326.23|328.26|326.06|0
1641390360000|2022-01-05 13:46:00|328.26|326.06|328.18|325.98|328.26|326.06|328.18|325.98|0
1641390370000|2022-01-05 13:46:10|328.1|325.9|328.02|325.82|328.1|325.9|328.02|325.82|0
1641390380000|2022-01-05 13:46:20|328.1|325.9|328.1|325.9|328.1|325.9|328.02|325.82|0
1641390390000|2022-01-05 13:46:30|328.18|325.98|328.1|325.9|328.18|325.98|328.1|325.9|0
1641390400000|2022-01-05 13:46:40|328.43|326.23|328.43|326.23|328.43|326.23|328.35|326.15|0
1641390410000|2022-01-05 13:46:50|328.6|326.4|328.6|326.4|328.6|326.4|328.6|326.4|0
1641390420000|2022-01-05 13:47:00|328.43|326.23|328.35|326.15|328.43|326.23|328.35|326.15|0
1641390430000|2022-01-05 13:47:10|328.43|326.23|328.26|326.06|328.43|326.23|328.26|326.06|0
1641390440000|2022-01-05 13:47:20|328.43|326.23|328.6|326.4|328.6|326.4|328.43|326.23|0
1641390450000|2022-01-05 13:47:30|328.59|326.39|328.43|326.23|328.59|326.39|328.43|326.23|0
1641390460000|2022-01-05 13:47:40|328.59|326.39|328.59|326.39|328.59|326.39|328.43|326.23|0
1641390470000|2022-01-05 13:47:50|328.76|326.56|328.76|326.56|328.76|326.56|328.59|326.39|0
1641390480000|2022-01-05 13:48:00|328.59|326.39|328.93|326.73|328.93|326.73|328.59|326.39|0
1641390490000|2022-01-05 13:48:10|328.85|326.65|328.93|326.73|328.93|326.73|328.85|326.65|0
1641390500000|2022-01-05 13:48:20|329.09|326.89|329.09|326.89|329.09|326.89|329.09|326.89|0
1641390510000|2022-01-05 13:48:30|328.93|326.73|328.93|326.73|328.93|326.73|328.93|326.73|0
1641390520000|2022-01-05 13:48:40|328.76|326.56|328.76|326.56|328.76|326.56|328.76|326.56|0
1641390530000|2022-01-05 13:48:50|328.93|326.73|328.76|326.56|328.93|326.73|328.76|326.56|0
1641390540000|2022-01-05 13:49:00|328.93|326.73|329.09|326.89|329.09|326.89|328.93|326.73|0
1641390550000|2022-01-05 13:49:10|329.42|327.22|329.59|327.39|329.59|327.39|329.42|327.22|0
1641390560000|2022-01-05 13:49:20|329.76|327.56|329.42|327.22|329.76|327.56|329.42|327.22|0
1641390570000|2022-01-05 13:49:30|329.26|327.06|329.26|327.06|329.42|327.22|329.26|327.06|0
1641390580000|2022-01-05 13:49:40|328.93|326.73|328.93|326.73|328.93|326.73|328.93|326.73|0
1641390590000|2022-01-05 13:49:50|328.76|326.56|329.09|326.89|329.09|326.89|328.76|326.56|0
1641390600000|2022-01-05 13:50:00|329.01|326.81|329.09|326.89|329.09|326.89|329.01|326.81|0
1641390620000|2022-01-05 13:50:20|329.42|327.22|329.26|327.06|329.42|327.22|329.26|327.06|0
1641390630000|2022-01-05 13:50:30|329.09|326.89|329.09|326.89|329.09|326.89|329.09|326.89|0
1641390640000|2022-01-05 13:50:40|329.26|327.06|328.76|326.56|329.26|327.06|328.76|326.56|0
1641390650000|2022-01-05 13:50:50|328.93|326.73|328.85|326.65|328.93|326.73|328.76|326.56|0
1641390660000|2022-01-05 13:51:00|328.93|326.73|328.76|326.56|328.93|326.73|328.76|326.56|0
1641390670000|2022-01-05 13:51:10|328.93|326.73|328.93|326.73|328.93|326.73|328.93|326.73|0
1641390680000|2022-01-05 13:51:20|328.76|326.56|328.76|326.56|328.76|326.56|328.76|326.56|0
1641390700000|2022-01-05 13:51:40|328.43|326.23|328.59|326.39|328.59|326.39|328.43|326.23|0
1641390730000|2022-01-05 13:52:10|328.68|326.48|328.68|326.48|328.68|326.48|328.68|326.48|0
1641390740000|2022-01-05 13:52:20|328.59|326.39|328.59|326.39|328.76|326.56|328.43|326.23|0
1641390750000|2022-01-05 13:52:30|328.43|326.23|328.59|326.39|328.59|326.39|328.43|326.23|0
1641390760000|2022-01-05 13:52:40|328.43|326.23|328.59|326.39|328.59|326.39|328.43|326.23|0
1641390770000|2022-01-05 13:52:50|328.43|326.23|328.59|326.39|328.59|326.39|328.43|326.23|0
1641390780000|2022-01-05 13:53:00|328.51|326.31|328.51|326.31|328.51|326.31|328.51|326.31|0
1641390790000|2022-01-05 13:53:10|328.43|326.23|328.43|326.23|328.43|326.23|328.43|326.23|0
1641390810000|2022-01-05 13:53:30|328.26|326.06|328.1|325.9|328.26|326.06|328.1|325.9|0
1641390830000|2022-01-05 13:53:50|327.93|325.73|327.93|325.73|327.93|325.73|327.93|325.73|0
1641390840000|2022-01-05 13:54:00|328.02|325.82|328.1|325.9|328.1|325.9|328.02|325.82|0
1641390860000|2022-01-05 13:54:20|327.85|325.65|327.93|325.73|327.93|325.73|327.85|325.65|0
1641390870000|2022-01-05 13:54:30|327.76|325.56|327.76|325.56|327.76|325.56|327.76|325.56|0
1641390880000|2022-01-05 13:54:40|327.6|325.4|327.43|325.23|327.76|325.56|327.43|325.23|0
1641390890000|2022-01-05 13:54:50|327.1|324.9|326.86|324.66|327.1|324.9|326.86|324.66|0
1641390900000|2022-01-05 13:55:00|326.94|324.74|326.94|324.74|326.94|324.74|326.94|324.74|0
1641390910000|2022-01-05 13:55:10|327.1|324.9|327.1|324.9|327.1|324.9|327.1|324.9|0
1641390920000|2022-01-05 13:55:20|326.94|324.74|326.77|324.57|326.94|324.74|326.77|324.57|0
1641390930000|2022-01-05 13:55:30|326.28|324.08|326.44|324.24|326.44|324.24|326.28|324.08|0
1641390940000|2022-01-05 13:55:40|326.28|324.08|326.28|324.08|326.44|324.24|326.28|324.08|0
1641390950000|2022-01-05 13:55:50|326.44|324.24|326.44|324.24|326.77|324.57|326.44|324.24|0
1641390960000|2022-01-05 13:56:00|326.11|323.91|326.44|324.24|326.44|324.24|326.11|323.91|0
1641390970000|2022-01-05 13:56:10|326.61|324.41|326.61|324.41|326.61|324.41|326.61|324.41|0
1641390980000|2022-01-05 13:56:20|326.44|324.24|326.44|324.24|326.44|324.24|326.44|324.24|0
1641391000000|2022-01-05 13:56:40|326.53|324.33|326.61|324.41|326.61|324.41|326.53|324.33|0
1641391010000|2022-01-05 13:56:50|326.28|324.08|326.28|324.08|326.44|324.24|326.28|324.08|0
1641391020000|2022-01-05 13:57:00|326.11|323.91|326.11|323.91|326.11|323.91|326.11|323.91|0
1641391030000|2022-01-05 13:57:10|326.2|324|326.11|323.91|326.28|324.08|326.11|323.91|0
1641391040000|2022-01-05 13:57:20|326.28|324.08|326.28|324.08|326.28|324.08|326.28|324.08|0
1641391050000|2022-01-05 13:57:30|326.11|323.91|326.77|324.57|326.77|324.57|326.11|323.91|0
1641391060000|2022-01-05 13:57:40|326.61|324.41|326.61|324.41|326.61|324.41|326.61|324.41|0
1641391070000|2022-01-05 13:57:50|326.77|324.57|326.77|324.57|326.77|324.57|326.77|324.57|0
1641391100000|2022-01-05 13:58:20|326.94|324.74|326.77|324.57|326.94|324.74|326.77|324.57|0
1641391110000|2022-01-05 13:58:30|326.94|324.74|327.02|324.82|327.02|324.82|326.94|324.74|0
1641391120000|2022-01-05 13:58:40|326.94|324.74|326.77|324.57|326.94|324.74|326.77|324.57|0
1641391170000|2022-01-05 13:59:30|326.94|324.74|327.1|324.9|327.1|324.9|326.94|324.74|0
1641391180000|2022-01-05 13:59:40|326.94|324.74|326.94|324.74|326.94|324.74|326.94|324.74|0
1641391190000|2022-01-05 13:59:50|327.1|324.9|327.1|324.9|327.1|324.9|327.1|324.9|0
1641391200000|2022-01-05 14:00:00|326.94|324.74|327.1|324.9|327.1|324.9|326.94|324.74|0
1641391210000|2022-01-05 14:00:10|327.02|324.82|326.77|324.57|327.02|324.82|326.77|324.57|0
1641391220000|2022-01-05 14:00:20|326.6|324.4|326.27|324.07|326.6|324.4|326.27|324.07|0
1641391230000|2022-01-05 14:00:30|326.44|324.24|326.44|324.24|326.44|324.24|326.44|324.24|0
1641391240000|2022-01-05 14:00:40|326.27|324.07|326.77|324.57|326.77|324.57|326.27|324.07|0
1641391250000|2022-01-05 14:00:50|327.1|324.9|327.1|324.9|327.27|325.07|327.1|324.9|0
1641391260000|2022-01-05 14:01:00|326.93|324.73|326.6|324.4|326.93|324.73|326.6|324.4|0
1641391270000|2022-01-05 14:01:10|326.77|324.57|326.77|324.57|326.77|324.57|326.77|324.57|0
1641391280000|2022-01-05 14:01:20|327.1|324.9|327.1|324.9|327.1|324.9|327.1|324.9|0
1641391290000|2022-01-05 14:01:30|327.27|325.07|327.43|325.23|327.43|325.23|327.27|325.07|0
1641391300000|2022-01-05 14:01:40|327.35|325.15|327.43|325.23|327.43|325.23|327.35|325.15|0
1641391310000|2022-01-05 14:01:50|327.27|325.07|327.27|325.07|327.27|325.07|327.1|324.9|0
1641391320000|2022-01-05 14:02:00|327.1|324.9|327.1|324.9|327.1|324.9|327.1|324.9|0
1641391340000|2022-01-05 14:02:20|327.27|325.07|327.27|325.07|327.27|325.07|327.27|325.07|0
1641391350000|2022-01-05 14:02:30|327.43|325.23|327.1|324.9|327.43|325.23|327.1|324.9|0
1641391360000|2022-01-05 14:02:40|327.02|324.82|327.1|324.9|327.1|324.9|327.02|324.82|0
1641391380000|2022-01-05 14:03:00|326.93|324.73|327.02|324.82|327.1|324.9|326.93|324.73|0
1641391390000|2022-01-05 14:03:10|327.1|324.9|327.26|325.06|327.26|325.06|327.1|324.9|0
1641391400000|2022-01-05 14:03:20|327.1|324.9|327.1|324.9|327.1|324.9|327.1|324.9|0
1641391410000|2022-01-05 14:03:30|327.26|325.06|327.26|325.06|327.26|325.06|327.26|325.06|0
1641391420000|2022-01-05 14:03:40|327.1|324.9|327.1|324.9|327.1|324.9|327.1|324.9|0
1641391440000|2022-01-05 14:04:00|327.26|325.06|327.26|325.06|327.26|325.06|327.26|325.06|0
1641391450000|2022-01-05 14:04:10|327.43|325.23|327.76|325.56|327.76|325.56|327.43|325.23|0
1641391470000|2022-01-05 14:04:30|327.85|325.65|328.42|326.22|328.42|326.22|327.85|325.65|0
1641391480000|2022-01-05 14:04:40|328.75|326.55|328.42|326.22|328.75|326.55|328.42|326.22|0
1641391490000|2022-01-05 14:04:50|328.59|326.39|328.59|326.39|328.75|326.55|328.59|326.39|0
1641391500000|2022-01-05 14:05:00|328.92|326.72|328.75|326.55|328.92|326.72|328.75|326.55|0
1641391510000|2022-01-05 14:05:10|328.59|326.39|328.75|326.55|328.75|326.55|328.59|326.39|0
1641391520000|2022-01-05 14:05:20|328.59|326.39|328.59|326.39|328.59|326.39|328.42|326.22|0
1641391530000|2022-01-05 14:05:30|328.42|326.22|328.26|326.06|328.42|326.22|328.26|326.06|0
1641391560000|2022-01-05 14:06:00|328.42|326.22|328.42|326.22|328.42|326.22|328.42|326.22|0
1641391570000|2022-01-05 14:06:10|328.26|326.06|328.26|326.06|328.26|326.06|328.26|326.06|0
1641391580000|2022-01-05 14:06:20|328.42|326.22|328.42|326.22|328.42|326.22|328.26|326.06|0
1641391590000|2022-01-05 14:06:30|328.26|326.06|328.09|325.89|328.26|326.06|328.09|325.89|0
1641391600000|2022-01-05 14:06:40|328.26|326.06|328.42|326.22|328.42|326.22|328.26|326.06|0
1641391610000|2022-01-05 14:06:50|328.26|326.06|328.26|326.06|328.26|326.06|328.26|326.06|0
1641391630000|2022-01-05 14:07:10|328.18|325.98|328.42|326.22|328.42|326.22|328.18|325.98|0
1641391640000|2022-01-05 14:07:20|328.59|326.39|328.75|326.55|328.75|326.55|328.59|326.39|0
1641391650000|2022-01-05 14:07:30|328.59|326.39|328.42|326.22|328.59|326.39|328.42|326.22|0
1641391690000|2022-01-05 14:08:10|328.26|326.06|328.26|326.06|328.26|326.06|328.09|325.89|0
1641391700000|2022-01-05 14:08:20|328.42|326.22|328.59|326.39|328.59|326.39|328.42|326.22|0
1641391710000|2022-01-05 14:08:30|328.75|326.55|328.75|326.55|328.75|326.55|328.75|326.55|0
1641391720000|2022-01-05 14:08:40|328.92|326.72|328.92|326.72|328.92|326.72|328.92|326.72|0
1641391730000|2022-01-05 14:08:50|329.08|326.88|329.08|326.88|329.25|327.05|329.08|326.88|0
1641391740000|2022-01-05 14:09:00|329.25|327.05|329.42|327.22|329.42|327.22|329.25|327.05|0
1641391750000|2022-01-05 14:09:10|329.58|327.38|329.42|327.22|329.58|327.38|329.42|327.22|0
1641391780000|2022-01-05 14:09:40|329.08|326.88|329.25|327.05|329.25|327.05|329.08|326.88|0
1641391790000|2022-01-05 14:09:50|329.34|327.14|329.25|327.05|329.42|327.22|329.25|327.05|0
1641391800000|2022-01-05 14:10:00|329.08|326.88|328.92|326.72|329.08|326.88|328.92|326.72|0
1641391810000|2022-01-05 14:10:10|328.75|326.55|328.92|326.72|328.92|326.72|328.75|326.55|0
1641391820000|2022-01-05 14:10:20|328.75|326.55|328.59|326.39|328.75|326.55|328.59|326.39|0
1641391830000|2022-01-05 14:10:30|328.75|326.55|328.59|326.39|328.75|326.55|328.59|326.39|0
1641391840000|2022-01-05 14:10:40|328.42|326.22|328.42|326.22|328.42|326.22|328.42|326.22|0
1641391850000|2022-01-05 14:10:50|328.59|326.39|328.42|326.22|328.59|326.39|328.42|326.22|0
1641391870000|2022-01-05 14:11:10|328.25|326.05|328.09|325.89|328.25|326.05|328.09|325.89|0
1641391880000|2022-01-05 14:11:20|328.25|326.05|328.42|326.22|328.42|326.22|328.09|325.89|0
1641391890000|2022-01-05 14:11:30|328.25|326.05|328.25|326.05|328.25|326.05|328.25|326.05|0
1641391910000|2022-01-05 14:11:50|328.18|325.98|328.18|325.98|328.18|325.98|328.18|325.98|0
1641391920000|2022-01-05 14:12:00|328.25|326.05|328.09|325.89|328.25|326.05|328.09|325.89|0
1641391930000|2022-01-05 14:12:10|327.92|325.72|327.76|325.56|327.92|325.72|327.76|325.56|0
1641391940000|2022-01-05 14:12:20|327.92|325.72|327.59|325.39|327.92|325.72|327.59|325.39|0
1641391950000|2022-01-05 14:12:30|327.43|325.23|327.59|325.39|327.59|325.39|327.43|325.23|0
1641391960000|2022-01-05 14:12:40|327.43|325.23|327.43|325.23|327.43|325.23|327.43|325.23|0
1641391970000|2022-01-05 14:12:50|327.59|325.39|327.76|325.56|327.76|325.56|327.59|325.39|0
1641391980000|2022-01-05 14:13:00|327.59|325.39|327.43|325.23|327.59|325.39|327.43|325.23|0
1641392010000|2022-01-05 14:13:30|327.26|325.06|327.1|324.9|327.26|325.06|327.1|324.9|0
1641392030000|2022-01-05 14:13:50|327.26|325.06|327.26|325.06|327.26|325.06|327.26|325.06|0
1641392040000|2022-01-05 14:14:00|327.1|324.9|327.1|324.9|327.1|324.9|327.1|324.9|0
1641392050000|2022-01-05 14:14:10|326.93|324.73|327.1|324.9|327.1|324.9|326.93|324.73|0
1641392060000|2022-01-05 14:14:20|327.26|325.06|327.26|325.06|327.26|325.06|327.26|325.06|0
1641392070000|2022-01-05 14:14:30|327.1|324.9|327.1|324.9|327.1|324.9|327.1|324.9|0
1641392080000|2022-01-05 14:14:40|326.93|324.73|326.93|324.73|326.93|324.73|326.93|324.73|0
1641392100000|2022-01-05 14:15:00|326.76|324.56|326.6|324.4|326.76|324.56|326.6|324.4|0
1641392110000|2022-01-05 14:15:10|326.43|324.23|326.43|324.23|326.43|324.23|326.43|324.23|0
1641392120000|2022-01-05 14:15:20|326.27|324.07|326.43|324.23|326.43|324.23|326.27|324.07|0
1641392130000|2022-01-05 14:15:30|326.6|324.4|326.93|324.73|326.93|324.73|326.6|324.4|0
1641392150000|2022-01-05 14:15:50|326.76|324.56|326.76|324.56|326.76|324.56|326.76|324.56|0
1641392170000|2022-01-05 14:16:10|326.6|324.4|326.6|324.4|326.6|324.4|326.6|324.4|0
1641392180000|2022-01-05 14:16:20|326.76|324.56|326.76|324.56|326.76|324.56|326.76|324.56|0
1641392190000|2022-01-05 14:16:30|326.93|324.73|326.93|324.73|326.93|324.73|326.76|324.56|0
1641392200000|2022-01-05 14:16:40|327.09|324.89|326.93|324.73|327.26|325.06|326.93|324.73|0
1641392210000|2022-01-05 14:16:50|327.09|324.89|327.26|325.06|327.26|325.06|327.09|324.89|0
1641392220000|2022-01-05 14:17:00|327.09|324.89|327.26|325.06|327.26|325.06|327.09|324.89|0
1641392230000|2022-01-05 14:17:10|327.35|325.15|327.35|325.15|327.35|325.15|327.35|325.15|0
1641392240000|2022-01-05 14:17:20|327.26|325.06|327.42|325.22|327.42|325.22|327.26|325.06|0
1641392260000|2022-01-05 14:17:40|327.26|325.06|327.26|325.06|327.26|325.06|327.26|325.06|0
1641392270000|2022-01-05 14:17:50|327.09|324.89|327.09|324.89|327.09|324.89|327.09|324.89|0
1641392280000|2022-01-05 14:18:00|327.26|325.06|327.26|325.06|327.42|325.22|327.26|325.06|0
1641392290000|2022-01-05 14:18:10|327.42|325.22|327.42|325.22|327.42|325.22|327.42|325.22|0
1641392300000|2022-01-05 14:18:20|327.26|325.06|327.26|325.06|327.26|325.06|327.26|325.06|0
1641392310000|2022-01-05 14:18:30|327.09|324.89|327.09|324.89|327.09|324.89|327.09|324.89|0
1641392320000|2022-01-05 14:18:40|326.93|324.73|326.93|324.73|326.93|324.73|326.93|324.73|0
1641392330000|2022-01-05 14:18:50|326.76|324.56|326.93|324.73|326.93|324.73|326.76|324.56|0
1641392340000|2022-01-05 14:19:00|327.09|324.89|327.09|324.89|327.09|324.89|327.09|324.89|0
1641392350000|2022-01-05 14:19:10|326.93|324.73|326.93|324.73|326.93|324.73|326.93|324.73|0
1641392360000|2022-01-05 14:19:20|326.76|324.56|326.76|324.56|326.76|324.56|326.76|324.56|0
1641392370000|2022-01-05 14:19:30|326.93|324.73|327.09|324.89|327.09|324.89|326.93|324.73|0
1641392380000|2022-01-05 14:19:40|327.01|324.81|326.93|324.73|327.01|324.81|326.76|324.56|0
1641392390000|2022-01-05 14:19:50|327.09|324.89|327.09|324.89|327.09|324.89|327.09|324.89|0
1641392400000|2022-01-05 14:20:00|326.85|324.65|326.76|324.56|326.85|324.65|326.76|324.56|0
1641392410000|2022-01-05 14:20:10|326.93|324.73|326.76|324.56|326.93|324.73|326.76|324.56|0
1641392420000|2022-01-05 14:20:20|326.85|324.65|327.09|324.89|327.26|325.06|326.85|324.65|0
1641392430000|2022-01-05 14:20:30|326.93|324.73|326.93|324.73|326.93|324.73|326.93|324.73|0
1641392440000|2022-01-05 14:20:40|327.09|324.89|327.09|324.89|327.09|324.89|327.09|324.89|0
1641392450000|2022-01-05 14:20:50|326.93|324.73|326.93|324.73|326.93|324.73|326.93|324.73|0
1641392460000|2022-01-05 14:21:00|327.09|324.89|327.09|324.89|327.09|324.89|327.09|324.89|0
1641392480000|2022-01-05 14:21:20|326.93|324.73|326.93|324.73|326.93|324.73|326.93|324.73|0
1641392500000|2022-01-05 14:21:40|326.76|324.56|326.76|324.56|326.76|324.56|326.76|324.56|0
1641392510000|2022-01-05 14:21:50|326.93|324.73|326.93|324.73|326.93|324.73|326.93|324.73|0
1641392520000|2022-01-05 14:22:00|326.76|324.56|326.93|324.73|326.93|324.73|326.76|324.56|0
1641392550000|2022-01-05 14:22:30|327.09|324.89|327.09|324.89|327.09|324.89|326.93|324.73|0
1641392560000|2022-01-05 14:22:40|327.26|325.06|327.26|325.06|327.26|325.06|327.09|324.89|0
1641392570000|2022-01-05 14:22:50|327.42|325.22|327.42|325.22|327.42|325.22|327.26|325.06|0
1641392580000|2022-01-05 14:23:00|327.26|325.06|327.26|325.06|327.26|325.06|327.26|325.06|0
1641392590000|2022-01-05 14:23:10|327.09|324.89|327.26|325.06|327.26|325.06|327.09|324.89|0
1641392600000|2022-01-05 14:23:20|327.42|325.22|327.42|325.22|327.42|325.22|327.42|325.22|0
1641392620000|2022-01-05 14:23:40|327.59|325.39|327.59|325.39|327.59|325.39|327.59|325.39|0
1641392630000|2022-01-05 14:23:50|327.42|325.22|327.75|325.55|327.75|325.55|327.42|325.22|0
1641392650000|2022-01-05 14:24:10|327.09|324.89|326.93|324.73|327.09|324.89|326.93|324.73|0
1641392670000|2022-01-05 14:24:30|327.09|324.89|327.09|324.89|327.09|324.89|327.09|324.89|0
1641392680000|2022-01-05 14:24:40|326.93|324.73|326.76|324.56|326.93|324.73|326.76|324.56|0
1641392690000|2022-01-05 14:24:50|326.6|324.4|326.76|324.56|326.76|324.56|326.6|324.4|0
1641392700000|2022-01-05 14:25:00|326.68|324.48|326.68|324.48|326.68|324.48|326.68|324.48|0
1641392710000|2022-01-05 14:25:10|326.76|324.56|327.26|325.06|327.26|325.06|326.76|324.56|0
1641392720000|2022-01-05 14:25:20|327.09|324.89|327.09|324.89|327.09|324.89|327.09|324.89|0
1641392730000|2022-01-05 14:25:30|326.93|324.73|326.93|324.73|326.93|324.73|326.93|324.73|0
1641392740000|2022-01-05 14:25:40|327.09|324.89|327.09|324.89|327.09|324.89|327.09|324.89|0
1641392750000|2022-01-05 14:25:50|327.26|325.06|327.18|324.98|327.26|325.06|327.18|324.98|0
1641392760000|2022-01-05 14:26:00|327.26|325.06|327.26|325.06|327.42|325.22|327.26|325.06|0
1641392770000|2022-01-05 14:26:10|327.09|324.89|326.93|324.73|327.09|324.89|326.93|324.73|0
1641392780000|2022-01-05 14:26:20|327.09|324.89|327.59|325.39|327.59|325.39|327.09|324.89|0
1641392790000|2022-01-05 14:26:30|327.42|325.22|327.42|325.22|327.42|325.22|327.42|325.22|0
1641392800000|2022-01-05 14:26:40|327.26|325.06|327.26|325.06|327.26|325.06|327.26|325.06|0
1641392810000|2022-01-05 14:26:50|327.09|324.89|327.09|324.89|327.09|324.89|327.09|324.89|0
1641392820000|2022-01-05 14:27:00|327.26|325.06|327.42|325.22|327.42|325.22|327.26|325.06|0
1641392850000|2022-01-05 14:27:30|327.59|325.39|327.59|325.39|327.59|325.39|327.59|325.39|0
1641392860000|2022-01-05 14:27:40|327.75|325.55|327.75|325.55|327.92|325.72|327.75|325.55|0
1641392870000|2022-01-05 14:27:50|327.92|325.72|327.92|325.72|327.92|325.72|327.92|325.72|0
1641392880000|2022-01-05 14:28:00|327.75|325.55|328.25|326.05|328.58|326.38|327.75|325.55|0
1641392890000|2022-01-05 14:28:10|328.41|326.21|328.41|326.21|328.41|326.21|328.25|326.05|0
1641392900000|2022-01-05 14:28:20|328.75|326.55|328.75|326.55|328.75|326.55|328.58|326.38|0
1641392910000|2022-01-05 14:28:30|328.58|326.38|328.41|326.21|328.75|326.55|328.41|326.21|0
1641392920000|2022-01-05 14:28:40|328.58|326.38|328.75|326.55|328.75|326.55|328.58|326.38|0
1641392930000|2022-01-05 14:28:50|328.58|326.38|328.58|326.38|328.58|326.38|328.41|326.21|0
1641392940000|2022-01-05 14:29:00|328.75|326.55|328.83|326.63|328.83|326.63|328.75|326.55|0
1641392950000|2022-01-05 14:29:10|328.91|326.71|328.58|326.38|328.91|326.71|328.41|326.21|0
1641392960000|2022-01-05 14:29:20|328.75|326.55|328.58|326.38|328.75|326.55|328.58|326.38|0
1641392970000|2022-01-05 14:29:30|328.41|326.21|328.08|325.88|328.41|326.21|328.08|325.88|0
1641392980000|2022-01-05 14:29:40|328.25|326.05|328.08|325.88|328.25|326.05|328.08|325.88|0
1641392990000|2022-01-05 14:29:50|327.92|325.72|328.33|326.13|328.33|326.13|327.92|325.72|0
1641393000000|2022-01-05 14:30:00|327.75|325.55|328.91|326.71|328.91|326.71|327.75|325.55|0
1641393010000|2022-01-05 14:30:10|328.58|326.38|327.75|325.55|328.75|326.55|327.75|325.55|0
1641393020000|2022-01-05 14:30:20|327.92|325.72|326.26|324.06|327.92|325.72|326.26|324.06|0
1641393030000|2022-01-05 14:30:30|325.27|323.07|326.92|324.72|327.25|325.05|325.27|323.07|0
1641393040000|2022-01-05 14:30:40|327.42|325.22|327.25|325.05|327.42|325.22|327.09|324.89|0
1641393050000|2022-01-05 14:30:50|327.75|325.55|327.25|325.05|327.75|325.55|327.25|325.05|0
1641393060000|2022-01-05 14:31:00|327.42|325.22|326.43|324.23|327.42|325.22|326.43|324.23|0
1641393070000|2022-01-05 14:31:10|326.26|324.06|326.59|324.39|326.76|324.56|326.26|324.06|0
1641393080000|2022-01-05 14:31:20|326.1|323.9|326.43|324.23|326.43|324.23|325.93|323.73|0
1641393090000|2022-01-05 14:31:30|326.59|324.39|327.59|325.39|327.59|325.39|326.59|324.39|0
1641393100000|2022-01-05 14:31:40|327.75|325.55|327.92|325.72|327.92|325.72|327.59|325.39|0
1641393110000|2022-01-05 14:31:50|328.41|326.21|328.58|326.38|328.74|326.54|328.41|326.21|0
1641393120000|2022-01-05 14:32:00|329.74|327.54|331.57|329.37|331.57|329.37|329.74|327.54|0
1641393130000|2022-01-05 14:32:10|331.74|329.54|331.24|329.04|331.74|329.54|331.24|329.04|0
1641393140000|2022-01-05 14:32:20|330.9|328.7|330.07|327.87|330.9|328.7|330.07|327.87|0
1641393150000|2022-01-05 14:32:30|330.24|328.04|330.24|328.04|330.24|328.04|329.91|327.71|0
1641393160000|2022-01-05 14:32:40|330.57|328.37|332.07|329.87|332.07|329.87|330.57|328.37|0
1641393170000|2022-01-05 14:32:50|332.24|330.04|331.74|329.54|332.4|330.2|331.74|329.54|0
1641393180000|2022-01-05 14:33:00|331.9|329.7|332.74|330.54|332.74|330.54|331.9|329.7|0
1641393190000|2022-01-05 14:33:10|331.9|329.7|332.24|330.04|332.4|330.2|331.9|329.7|0
1641393200000|2022-01-05 14:33:20|332.07|329.87|331.9|329.7|332.07|329.87|331.82|329.62|0
1641393210000|2022-01-05 14:33:30|332.24|330.04|332.74|330.54|332.74|330.54|332.24|330.04|0
1641393220000|2022-01-05 14:33:40|332.9|330.7|332.57|330.37|332.9|330.7|332.57|330.37|0
1641393230000|2022-01-05 14:33:50|332.24|330.04|332.74|330.54|332.74|330.54|332.24|330.04|0
1641393240000|2022-01-05 14:34:00|332.57|330.37|332.24|330.04|332.74|330.54|332.24|330.04|0
1641393250000|2022-01-05 14:34:10|332.57|330.37|332.57|330.37|332.74|330.54|332.57|330.37|0
1641393260000|2022-01-05 14:34:20|332.9|330.7|332.07|329.87|332.9|330.7|332.07|329.87|0
1641393270000|2022-01-05 14:34:30|331.74|329.54|331.57|329.37|331.74|329.54|331.4|329.2|0
1641393280000|2022-01-05 14:34:40|331.9|329.7|332.07|329.87|332.24|330.04|331.9|329.7|0
1641393290000|2022-01-05 14:34:50|332.4|330.2|333.57|331.37|333.57|331.37|332.4|330.2|0
1641393300000|2022-01-05 14:35:00|334.07|331.87|334.74|332.54|334.74|332.54|334.07|331.87|0
1641393310000|2022-01-05 14:35:10|334.91|332.71|334.91|332.71|335.25|333.05|334.74|332.54|0
1641393320000|2022-01-05 14:35:20|335.08|332.88|334.24|332.04|335.08|332.88|334.24|332.04|0
1641393330000|2022-01-05 14:35:30|334.07|331.87|333.91|331.71|334.24|332.04|333.91|331.71|0
1641393340000|2022-01-05 14:35:40|333.24|331.04|333.07|330.87|333.24|331.04|333.07|330.87|0
1641393350000|2022-01-05 14:35:50|333.24|331.04|333.4|331.2|333.4|331.2|333.24|331.04|0
1641393360000|2022-01-05 14:36:00|332.74|330.54|333.4|331.2|333.4|331.2|332.74|330.54|0
1641393370000|2022-01-05 14:36:10|333.91|331.71|333.74|331.54|333.91|331.71|333.24|331.04|0
1641393380000|2022-01-05 14:36:20|333.4|331.2|332.24|330.04|333.4|331.2|332.07|329.87|0
1641393390000|2022-01-05 14:36:30|331.9|329.7|330.74|328.54|331.9|329.7|330.74|328.54|0
1641393400000|2022-01-05 14:36:40|331.07|328.87|330.4|328.2|331.07|328.87|330.16|327.96|0
1641393410000|2022-01-05 14:36:50|329.57|327.37|329.74|327.54|329.74|327.54|329.57|327.37|0
1641393420000|2022-01-05 14:37:00|329.41|327.21|329.9|327.7|329.9|327.7|329.41|327.21|0
1641393430000|2022-01-05 14:37:10|330.07|327.87|329.66|327.46|330.07|327.87|329.57|327.37|0
1641393440000|2022-01-05 14:37:20|329.74|327.54|330.24|328.04|330.24|328.04|329.74|327.54|0
1641393450000|2022-01-05 14:37:30|330.74|328.54|330.57|328.37|330.74|328.54|330.4|328.2|0
1641393460000|2022-01-05 14:37:40|330.66|328.46|330.74|328.54|330.74|328.54|330.4|328.2|0
1641393470000|2022-01-05 14:37:50|331.07|328.87|331.07|328.87|331.23|329.03|331.07|328.87|0
1641393480000|2022-01-05 14:38:00|331.57|329.37|331.57|329.37|331.57|329.37|331.4|329.2|0
1641393490000|2022-01-05 14:38:10|330.9|328.7|331.23|329.03|331.23|329.03|330.9|328.7|0
1641393500000|2022-01-05 14:38:20|331.73|329.53|333.24|331.04|333.24|331.04|331.73|329.53|0
1641393510000|2022-01-05 14:38:30|332.23|330.03|331.73|329.53|332.23|330.03|331.73|329.53|0
1641393520000|2022-01-05 14:38:40|332.07|329.87|331.73|329.53|332.07|329.87|331.73|329.53|0
1641393530000|2022-01-05 14:38:50|331.9|329.7|331.73|329.53|331.9|329.7|331.57|329.37|0
1641393540000|2022-01-05 14:39:00|331.4|329.2|331.9|329.7|331.9|329.7|331.4|329.2|0
1641393550000|2022-01-05 14:39:10|332.07|329.87|331.73|329.53|332.07|329.87|331.73|329.53|0
1641393560000|2022-01-05 14:39:20|331.9|329.7|331.73|329.53|332.07|329.87|331.73|329.53|0
1641393570000|2022-01-05 14:39:30|331.82|329.62|332.07|329.87|332.07|329.87|331.73|329.53|0
1641393580000|2022-01-05 14:39:40|332.23|330.03|332.07|329.87|332.23|330.03|332.07|329.87|0
1641393590000|2022-01-05 14:39:50|332.4|330.2|331.9|329.7|332.4|330.2|331.9|329.7|0
1641393600000|2022-01-05 14:40:00|332.07|329.87|331.07|328.87|332.07|329.87|331.07|328.87|0
1641393610000|2022-01-05 14:40:10|330.4|328.2|330.07|327.87|330.57|328.37|330.07|327.87|0
1641393620000|2022-01-05 14:40:20|329.9|327.7|330.07|327.87|330.24|328.04|329.9|327.7|0
1641393630000|2022-01-05 14:40:30|329.74|327.54|329.74|327.54|329.9|327.7|329.74|327.54|0
1641393650000|2022-01-05 14:40:50|329.57|327.37|329.9|327.7|330.07|327.87|329.57|327.37|0
1641393660000|2022-01-05 14:41:00|329.74|327.54|327.58|325.38|329.74|327.54|327.58|325.38|0
1641393670000|2022-01-05 14:41:10|327.25|325.05|326.75|324.55|327.25|325.05|326.75|324.55|0
1641393680000|2022-01-05 14:41:20|326.92|324.72|326.59|324.39|326.92|324.72|326.59|324.39|0
1641393690000|2022-01-05 14:41:30|326.92|324.72|327.09|324.89|327.09|324.89|326.68|324.48|0
1641393700000|2022-01-05 14:41:40|326.92|324.72|327.09|324.89|327.09|324.89|326.92|324.72|0
1641393710000|2022-01-05 14:41:50|328.91|326.71|329.74|327.54|329.74|327.54|328.91|326.71|0
1641393720000|2022-01-05 14:42:00|329.4|327.2|328.41|326.21|329.4|327.2|328.24|326.04|0
1641393730000|2022-01-05 14:42:10|328.08|325.88|328.57|326.37|328.57|326.37|328.08|325.88|0
1641393740000|2022-01-05 14:42:20|329.07|326.87|329.4|327.2|329.4|327.2|329.07|326.87|0
1641393750000|2022-01-05 14:42:30|329.74|327.54|331.4|329.2|331.4|329.2|329.74|327.54|0
1641393760000|2022-01-05 14:42:40|331.57|329.37|332.32|330.12|332.32|330.12|331.57|329.37|0
1641393770000|2022-01-05 14:42:50|331.57|329.37|331.23|329.03|331.57|329.37|331.07|328.87|0
1641393780000|2022-01-05 14:43:00|331.9|329.7|332.23|330.03|332.73|330.53|331.9|329.7|0
1641393790000|2022-01-05 14:43:10|332.07|329.87|331.4|329.2|332.07|329.87|331.23|329.03|0
1641393800000|2022-01-05 14:43:20|331.73|329.53|332.07|329.87|332.07|329.87|331.73|329.53|0
1641393810000|2022-01-05 14:43:30|331.9|329.7|331.57|329.37|331.9|329.7|331.57|329.37|0
1641393820000|2022-01-05 14:43:40|331.49|329.29|331.49|329.29|331.49|329.29|331.49|329.29|0
1641393830000|2022-01-05 14:43:50|331.07|328.87|330.73|328.53|331.07|328.87|330.73|328.53|0
1641393840000|2022-01-05 14:44:00|330.9|328.7|330.57|328.37|330.9|328.7|330.23|328.03|0
1641393850000|2022-01-05 14:44:10|330.9|328.7|331.07|328.87|331.4|329.2|330.9|328.7|0
1641393860000|2022-01-05 14:44:20|331.23|329.03|331.4|329.2|331.4|329.2|331.07|328.87|0
1641393870000|2022-01-05 14:44:30|331.73|329.53|331.57|329.37|331.73|329.53|331.57|329.37|0
1641393880000|2022-01-05 14:44:40|331.73|329.53|330.9|328.7|331.73|329.53|330.9|328.7|0
1641393890000|2022-01-05 14:44:50|330.82|328.62|330.57|328.37|330.9|328.7|330.57|328.37|0
1641393900000|2022-01-05 14:45:00|330.65|328.45|330.73|328.53|330.82|328.62|330.57|328.37|0
1641393910000|2022-01-05 14:45:10|330.57|328.37|331.07|328.87|331.23|329.03|330.57|328.37|0
1641393920000|2022-01-05 14:45:20|331.23|329.03|332.07|329.87|332.07|329.87|331.23|329.03|0
1641393930000|2022-01-05 14:45:30|330.9|328.7|330.73|328.53|330.9|328.7|330.73|328.53|0
1641393940000|2022-01-05 14:45:40|330.57|328.37|330.73|328.53|330.73|328.53|330.23|328.03|0
1641393950000|2022-01-05 14:45:50|331.23|329.03|331.48|329.28|331.56|329.36|331.23|329.03|0
1641393960000|2022-01-05 14:46:00|331.23|329.03|330.57|328.37|331.23|329.03|330.57|328.37|0
1641393970000|2022-01-05 14:46:10|330.73|328.53|330.73|328.53|331.07|328.87|330.73|328.53|0
1641393980000|2022-01-05 14:46:20|330.9|328.7|331.56|329.36|331.56|329.36|330.9|328.7|0
1641393990000|2022-01-05 14:46:30|331.73|329.53|331.56|329.36|331.73|329.53|331.4|329.2|0
1641394000000|2022-01-05 14:46:40|331.73|329.53|331.23|329.03|331.73|329.53|331.23|329.03|0
1641394010000|2022-01-05 14:46:50|331.06|328.86|332.06|329.86|332.06|329.86|331.06|328.86|0
1641394020000|2022-01-05 14:47:00|332.73|330.53|332.23|330.03|332.73|330.53|332.23|330.03|0
1641394030000|2022-01-05 14:47:10|331.82|329.62|332.9|330.7|332.9|330.7|331.82|329.62|0
1641394040000|2022-01-05 14:47:20|333.07|330.87|333.23|331.03|333.4|331.2|333.07|330.87|0
1641394050000|2022-01-05 14:47:30|333.4|331.2|333.23|331.03|333.4|331.2|333.07|330.87|0
1641394060000|2022-01-05 14:47:40|332.9|330.7|333.4|331.2|333.4|331.2|332.56|330.36|0
1641394070000|2022-01-05 14:47:50|333.07|330.87|332.73|330.53|333.07|330.87|332.73|330.53|0
1641394080000|2022-01-05 14:48:00|333.07|330.87|332.73|330.53|333.07|330.87|332.73|330.53|0
1641394090000|2022-01-05 14:48:10|332.9|330.7|333.23|331.03|333.4|331.2|332.9|330.7|0
1641394100000|2022-01-05 14:48:20|332.9|330.7|332.82|330.62|333.07|330.87|332.56|330.36|0
1641394110000|2022-01-05 14:48:30|332.73|330.53|333.23|331.03|333.4|331.2|332.73|330.53|0
1641394120000|2022-01-05 14:48:40|333.07|330.87|332.56|330.36|333.07|330.87|332.56|330.36|0
1641394130000|2022-01-05 14:48:50|332.4|330.2|332.06|329.86|332.4|330.2|331.9|329.7|0
1641394140000|2022-01-05 14:49:00|331.73|329.53|332.06|329.86|332.06|329.86|331.73|329.53|0
1641394150000|2022-01-05 14:49:10|332.23|330.03|332.56|330.36|332.56|330.36|332.23|330.03|0
1641394160000|2022-01-05 14:49:20|332.06|329.86|331.73|329.53|332.06|329.86|331.56|329.36|0
1641394170000|2022-01-05 14:49:30|332.06|329.86|332.4|330.2|332.4|330.2|332.06|329.86|0
1641394180000|2022-01-05 14:49:40|332.48|330.28|332.23|330.03|332.48|330.28|332.23|330.03|0
1641394190000|2022-01-05 14:49:50|332.06|329.86|331.56|329.36|332.06|329.86|331.56|329.36|0
1641394200000|2022-01-05 14:50:00|331.73|329.53|332.23|330.03|332.23|330.03|331.73|329.53|0
1641394210000|2022-01-05 14:50:10|332.4|330.2|331.98|329.78|332.4|330.2|331.98|329.78|0
1641394220000|2022-01-05 14:50:20|331.06|328.86|330.56|328.36|331.4|329.2|330.56|328.36|0
1641394230000|2022-01-05 14:50:30|330.9|328.7|330.07|327.87|330.9|328.7|330.07|327.87|0
1641394240000|2022-01-05 14:50:40|329.9|327.7|329.73|327.53|329.9|327.7|329.57|327.37|0
1641394250000|2022-01-05 14:50:50|329.9|327.7|329.73|327.53|329.9|327.7|329.73|327.53|0
1641394260000|2022-01-05 14:51:00|329.9|327.7|329.24|327.04|329.9|327.7|329.24|327.04|0
1641394270000|2022-01-05 14:51:10|329.4|327.2|329.57|327.37|329.57|327.37|329.23|327.03|0
1641394280000|2022-01-05 14:51:20|329.73|327.53|330.23|328.03|330.23|328.03|329.73|327.53|0
1641394290000|2022-01-05 14:51:30|329.57|327.37|328.9|326.7|329.57|327.37|328.74|326.54|0
1641394300000|2022-01-05 14:51:40|328.74|326.54|328.07|325.87|328.74|326.54|328.07|325.87|0
1641394310000|2022-01-05 14:51:50|327.74|325.54|327.41|325.21|327.91|325.71|327.41|325.21|0
1641394320000|2022-01-05 14:52:00|327.91|325.71|328.9|326.7|328.9|326.7|327.91|325.71|0
1641394330000|2022-01-05 14:52:10|329.07|326.87|327.91|325.71|329.07|326.87|327.91|325.71|0
1641394340000|2022-01-05 14:52:20|327.99|325.79|328.57|326.37|328.74|326.54|327.99|325.79|0
1641394350000|2022-01-05 14:52:30|328.41|326.21|327.74|325.54|328.41|326.21|327.74|325.54|0
1641394360000|2022-01-05 14:52:40|327.91|325.71|327.25|325.05|327.91|325.71|327.25|325.05|0
1641394370000|2022-01-05 14:52:50|326.75|324.55|328.74|326.54|328.74|326.54|326.75|324.55|0
1641394380000|2022-01-05 14:53:00|329.07|326.87|328.24|326.04|329.07|326.87|328.24|326.04|0
1641394390000|2022-01-05 14:53:10|328.41|326.21|328.07|325.87|328.41|326.21|327.91|325.71|0
1641394400000|2022-01-05 14:53:20|328.24|326.04|328.57|326.37|328.57|326.37|328.24|326.04|0
1641394410000|2022-01-05 14:53:30|328.16|325.96|327.74|325.54|328.16|325.96|327.41|325.21|0
1641394420000|2022-01-05 14:53:40|326.74|324.54|327.08|324.88|327.08|324.88|326.74|324.54|0
1641394430000|2022-01-05 14:53:50|327.24|325.04|327.74|325.54|327.74|325.54|327.24|325.04|0
1641394440000|2022-01-05 14:54:00|328.24|326.04|328.4|326.2|328.4|326.2|328.24|326.04|0
1641394450000|2022-01-05 14:54:10|328.32|326.12|328.4|326.2|328.4|326.2|328.24|326.04|0
1641394460000|2022-01-05 14:54:20|329.07|326.87|328.74|326.54|329.07|326.87|328.57|326.37|0
1641394470000|2022-01-05 14:54:30|328.4|326.2|328.4|326.2|328.74|326.54|328.4|326.2|0
1641394480000|2022-01-05 14:54:40|328.57|326.37|328.4|326.2|328.57|326.37|328.24|326.04|0
1641394490000|2022-01-05 14:54:50|328.74|326.54|328.07|325.87|328.74|326.54|328.07|325.87|0
1641394500000|2022-01-05 14:55:00|328.24|326.04|328.24|326.04|328.4|326.2|328.24|326.04|0
1641394510000|2022-01-05 14:55:10|328.4|326.2|327.41|325.21|328.4|326.2|327.41|325.21|0
1641394520000|2022-01-05 14:55:20|327.07|324.87|327.9|325.7|327.9|325.7|327.07|324.87|0
1641394530000|2022-01-05 14:55:30|328.24|326.04|328.4|326.2|328.4|326.2|328.07|325.87|0
1641394540000|2022-01-05 14:55:40|328.24|326.04|327.41|325.21|328.24|326.04|327.41|325.21|0
1641394550000|2022-01-05 14:55:50|327.24|325.04|326.58|324.38|327.24|325.04|326.58|324.38|0
1641394560000|2022-01-05 14:56:00|325.75|323.55|325.75|323.55|325.75|323.55|325.58|323.38|0
1641394570000|2022-01-05 14:56:10|325.91|323.71|327.07|324.87|327.07|324.87|325.91|323.71|0
1641394580000|2022-01-05 14:56:20|327.57|325.37|327.41|325.21|327.74|325.54|327.41|325.21|0
1641394590000|2022-01-05 14:56:30|327.57|325.37|327.07|324.87|327.57|325.37|327.07|324.87|0
1641394600000|2022-01-05 14:56:40|326.91|324.71|326.74|324.54|326.91|324.71|326.58|324.38|0
1641394610000|2022-01-05 14:56:50|326.91|324.71|327.74|325.54|327.74|325.54|326.91|324.71|0
1641394620000|2022-01-05 14:57:00|327.9|325.7|327.57|325.37|327.9|325.7|327.41|325.21|0
1641394630000|2022-01-05 14:57:10|327.74|325.54|327.74|325.54|327.9|325.7|327.74|325.54|0
1641394640000|2022-01-05 14:57:20|327.57|325.37|327.41|325.21|327.57|325.37|327.33|325.13|0
1641394650000|2022-01-05 14:57:30|327.57|325.37|327.24|325.04|327.57|325.37|327.07|324.87|0
1641394660000|2022-01-05 14:57:40|327.41|325.21|327.24|325.04|327.41|325.21|327.24|325.04|0
1641394670000|2022-01-05 14:57:50|327.07|324.87|327.74|325.54|327.9|325.7|327.07|324.87|0
1641394680000|2022-01-05 14:58:00|327.57|325.37|327.24|325.04|327.57|325.37|327.07|324.87|0
1641394690000|2022-01-05 14:58:10|327.74|325.54|328.07|325.87|328.07|325.87|327.74|325.54|0
1641394700000|2022-01-05 14:58:20|327.9|325.7|327.74|325.54|327.9|325.7|327.74|325.54|0
1641394710000|2022-01-05 14:58:30|327.57|325.37|327.07|324.87|327.57|325.37|327.07|324.87|0
1641394720000|2022-01-05 14:58:40|327.41|325.21|327.24|325.04|327.41|325.21|327.24|325.04|0
1641394730000|2022-01-05 14:58:50|327.41|325.21|327.24|325.04|327.41|325.21|327.07|324.87|0
1641394740000|2022-01-05 14:59:00|327.57|325.37|327.41|325.21|327.57|325.37|327.41|325.21|0
1641394750000|2022-01-05 14:59:10|327.07|324.87|327.07|324.87|327.07|324.87|327.07|324.87|0
1641394760000|2022-01-05 14:59:20|327.41|325.21|327.07|324.87|327.41|325.21|326.74|324.54|0
1641394770000|2022-01-05 14:59:30|327.16|324.96|327.24|325.04|327.24|325.04|327.07|324.87|0
1641394780000|2022-01-05 14:59:40|327.16|324.96|327.07|324.87|327.16|324.96|326.91|324.71|0
1641394790000|2022-01-05 14:59:50|326.91|324.71|327.07|324.87|327.07|324.87|326.91|324.71|0
1641394800000|2022-01-05 15:00:00|327.24|325.04|327.74|325.54|327.74|325.54|327.24|325.04|0
1641394810000|2022-01-05 15:00:10|327.9|325.7|326.41|324.21|327.9|325.7|326.41|324.21|0
1641394820000|2022-01-05 15:00:20|326.24|324.04|325.75|323.55|326.41|324.21|325.75|323.55|0
1641394830000|2022-01-05 15:00:30|326.08|323.88|326.08|323.88|326.08|323.88|325.91|323.71|0
1641394840000|2022-01-05 15:00:40|326.24|324.04|326.41|324.21|326.41|324.21|326.24|324.04|0
1641394850000|2022-01-05 15:00:50|326.91|324.71|326.57|324.37|326.91|324.71|326.57|324.37|0
1641394860000|2022-01-05 15:01:00|326.24|324.04|326.24|324.04|326.24|324.04|325.58|323.38|0
1641394870000|2022-01-05 15:01:10|326.57|324.37|326.57|324.37|326.74|324.54|326.57|324.37|0
1641394880000|2022-01-05 15:01:20|326.91|324.71|326.91|324.71|326.91|324.71|326.74|324.54|0
1641394890000|2022-01-05 15:01:30|326.57|324.37|326.57|324.37|326.91|324.71|326.57|324.37|0
1641394900000|2022-01-05 15:01:40|326.24|324.04|326.57|324.37|326.57|324.37|326.24|324.04|0
1641394910000|2022-01-05 15:01:50|327.9|325.7|328.07|325.87|328.07|325.87|327.74|325.54|0
1641394920000|2022-01-05 15:02:00|328.24|326.04|327.74|325.54|328.24|326.04|327.74|325.54|0
1641394930000|2022-01-05 15:02:10|327.9|325.7|328.07|325.87|328.24|326.04|327.9|325.7|0
1641394940000|2022-01-05 15:02:20|327.9|325.7|327.74|325.54|327.9|325.7|327.74|325.54|0
1641394950000|2022-01-05 15:02:30|327.57|325.37|327.57|325.37|327.57|325.37|327.4|325.2|0
1641394960000|2022-01-05 15:02:40|327.4|325.2|327.57|325.37|327.57|325.37|327.4|325.2|0
1641394970000|2022-01-05 15:02:50|327.74|325.54|327.57|325.37|327.74|325.54|327.57|325.37|0
1641394980000|2022-01-05 15:03:00|327.66|325.46|328.07|325.87|328.07|325.87|327.66|325.46|0
1641394990000|2022-01-05 15:03:10|328.4|326.2|328.07|325.87|328.57|326.37|328.07|325.87|0
1641395000000|2022-01-05 15:03:20|328.4|326.2|328.73|326.53|328.73|326.53|328.4|326.2|0
1641395010000|2022-01-05 15:03:30|328.9|326.7|328.9|326.7|329.23|327.03|328.9|326.7|0
1641395020000|2022-01-05 15:03:40|328.73|326.53|328.57|326.37|328.73|326.53|328.4|326.2|0
1641395030000|2022-01-05 15:03:50|328.73|326.53|328.23|326.03|328.73|326.53|328.23|326.03|0
1641395040000|2022-01-05 15:04:00|327.9|325.7|327.74|325.54|327.9|325.7|327.74|325.54|0
1641395050000|2022-01-05 15:04:10|328.23|326.03|329.07|326.87|329.07|326.87|328.07|325.87|0
1641395060000|2022-01-05 15:04:20|328.99|326.79|329.57|327.37|329.57|327.37|328.99|326.79|0
1641395070000|2022-01-05 15:04:30|329.9|327.7|329.9|327.7|330.07|327.87|329.9|327.7|0
1641395080000|2022-01-05 15:04:40|329.23|327.03|329.07|326.87|329.23|327.03|328.57|326.37|0
1641395090000|2022-01-05 15:04:50|328.9|326.7|329.23|327.03|329.32|327.12|328.9|326.7|0
1641395100000|2022-01-05 15:05:00|329.4|327.2|329.23|327.03|329.4|327.2|329.23|327.03|0
1641395110000|2022-01-05 15:05:10|329.4|327.2|328.73|326.53|329.4|327.2|328.73|326.53|0
1641395120000|2022-01-05 15:05:20|328.57|326.37|328.4|326.2|328.57|326.37|328.4|326.2|0
1641395130000|2022-01-05 15:05:30|328.23|326.03|328.73|326.53|328.73|326.53|328.23|326.03|0
1641395140000|2022-01-05 15:05:40|328.4|326.2|328.32|326.12|328.57|326.37|328.23|326.03|0
1641395150000|2022-01-05 15:05:50|328.15|325.95|327.73|325.53|328.15|325.95|327.73|325.53|0
1641395160000|2022-01-05 15:06:00|327.9|325.7|327.9|325.7|327.9|325.7|327.9|325.7|0
1641395170000|2022-01-05 15:06:10|327.57|325.37|327.4|325.2|327.57|325.37|327.24|325.04|0
1641395180000|2022-01-05 15:06:20|327.24|325.04|327.9|325.7|327.9|325.7|327.24|325.04|0
1641395190000|2022-01-05 15:06:30|327.73|325.53|327.4|325.2|327.73|325.53|327.4|325.2|0
1641395200000|2022-01-05 15:06:40|327.24|325.04|327.4|325.2|327.57|325.37|327.24|325.04|0
1641395210000|2022-01-05 15:06:50|327.57|325.37|327.24|325.04|327.57|325.37|327.07|324.87|0
1641395220000|2022-01-05 15:07:00|327.57|325.37|328.23|326.03|328.23|326.03|327.4|325.2|0
1641395230000|2022-01-05 15:07:10|327.73|325.53|327.57|325.37|327.73|325.53|327.57|325.37|0
1641395240000|2022-01-05 15:07:20|327.4|325.2|327.57|325.37|327.57|325.37|327.4|325.2|0
1641395250000|2022-01-05 15:07:30|327.73|325.53|327.57|325.37|327.73|325.53|327.49|325.29|0
1641395260000|2022-01-05 15:07:40|327.24|325.04|327.4|325.2|327.4|325.2|327.24|325.04|0
1641395270000|2022-01-05 15:07:50|327.9|325.7|328.23|326.03|328.23|326.03|327.9|325.7|0
1641395280000|2022-01-05 15:08:00|328.07|325.87|327.73|325.53|328.07|325.87|327.73|325.53|0
1641395290000|2022-01-05 15:08:10|327.9|325.7|327.9|325.7|327.9|325.7|327.73|325.53|0
1641395300000|2022-01-05 15:08:20|327.65|325.45|327.07|324.87|327.99|325.79|327.07|324.87|0
1641395310000|2022-01-05 15:08:30|326.57|324.37|326.41|324.21|326.74|324.54|326.41|324.21|0
1641395320000|2022-01-05 15:08:40|326.57|324.37|327.4|325.2|327.4|325.2|326.57|324.37|0
1641395330000|2022-01-05 15:08:50|327.24|325.04|327.57|325.37|327.57|325.37|327.24|325.04|0
1641395340000|2022-01-05 15:09:00|327.4|325.2|327.57|325.37|327.73|325.53|327.4|325.2|0
1641395350000|2022-01-05 15:09:10|327.07|324.87|327.4|325.2|327.4|325.2|327.07|324.87|0
1641395360000|2022-01-05 15:09:20|327.73|325.53|327.57|325.37|327.73|325.53|327.4|325.2|0
1641395370000|2022-01-05 15:09:30|327.73|325.53|328.32|326.12|328.32|326.12|327.73|325.53|0
1641395380000|2022-01-05 15:09:40|328.07|325.87|328.4|326.2|328.4|326.2|328.07|325.87|0
1641395390000|2022-01-05 15:09:50|328.23|326.03|328.15|325.95|328.23|326.03|328.07|325.87|0
1641395400000|2022-01-05 15:10:00|328.23|326.03|328.07|325.87|328.56|326.36|328.07|325.87|0
1641395410000|2022-01-05 15:10:10|327.73|325.53|327.65|325.45|327.73|325.53|327.4|325.2|0
1641395420000|2022-01-05 15:10:20|327.73|325.53|327.4|325.2|327.9|325.7|327.4|325.2|0
1641395430000|2022-01-05 15:10:30|327.99|325.79|328.23|326.03|328.23|326.03|327.99|325.79|0
1641395440000|2022-01-05 15:10:40|327.73|325.53|327.73|325.53|327.73|325.53|327.4|325.2|0
1641395450000|2022-01-05 15:10:50|327.9|325.7|328.4|326.2|328.4|326.2|327.9|325.7|0
1641395460000|2022-01-05 15:11:00|327.9|325.7|327.73|325.53|327.9|325.7|327.57|325.37|0
1641395470000|2022-01-05 15:11:10|327.9|325.7|327.9|325.7|328.07|325.87|327.9|325.7|0
1641395480000|2022-01-05 15:11:20|327.57|325.37|327.57|325.37|327.57|325.37|327.57|325.37|0
1641395490000|2022-01-05 15:11:30|328.23|326.03|327.9|325.7|328.23|326.03|327.9|325.7|0
1641395500000|2022-01-05 15:11:40|327.73|325.53|328.23|326.03|328.23|326.03|327.73|325.53|0
1641395510000|2022-01-05 15:11:50|328.07|325.87|327.9|325.7|328.23|326.03|327.9|325.7|0
1641395520000|2022-01-05 15:12:00|328.07|325.87|327.9|325.7|328.07|325.87|327.9|325.7|0
1641395530000|2022-01-05 15:12:10|327.57|325.37|327.73|325.53|327.9|325.7|327.57|325.37|0
1641395540000|2022-01-05 15:12:20|327.9|325.7|327.73|325.53|327.9|325.7|327.73|325.53|0
1641395550000|2022-01-05 15:12:30|327.57|325.37|327.57|325.37|327.73|325.53|327.4|325.2|0
1641395560000|2022-01-05 15:12:40|327.73|325.53|327.23|325.03|327.73|325.53|327.23|325.03|0
1641395570000|2022-01-05 15:12:50|327.07|324.87|326.9|324.7|327.07|324.87|326.74|324.54|0
1641395580000|2022-01-05 15:13:00|327.4|325.2|327.73|325.53|327.73|325.53|327.4|325.2|0
1641395590000|2022-01-05 15:13:10|327.57|325.37|327.07|324.87|327.57|325.37|327.07|324.87|0
1641395600000|2022-01-05 15:13:20|327.32|325.12|327.07|324.87|327.32|325.12|327.07|324.87|0
1641395610000|2022-01-05 15:13:30|326.9|324.7|327.23|325.03|327.23|325.03|326.74|324.54|0
1641395620000|2022-01-05 15:13:40|327.4|325.2|328.06|325.86|328.06|325.86|327.4|325.2|0
1641395630000|2022-01-05 15:13:50|327.9|325.7|328.9|326.7|328.9|326.7|327.9|325.7|0
1641395640000|2022-01-05 15:14:00|328.56|326.36|329.23|327.03|329.23|327.03|328.56|326.36|0
1641395650000|2022-01-05 15:14:10|328.9|326.7|328.56|326.36|328.9|326.7|328.56|326.36|0
1641395660000|2022-01-05 15:14:20|328.4|326.2|328.73|326.53|328.73|326.53|328.4|326.2|0
1641395670000|2022-01-05 15:14:30|328.56|326.36|328.56|326.36|328.56|326.36|328.56|326.36|0
1641395680000|2022-01-05 15:14:40|328.73|326.53|328.73|326.53|328.73|326.53|328.56|326.36|0
1641395690000|2022-01-05 15:14:50|328.9|326.7|328.9|326.7|329.06|326.86|328.9|326.7|0
1641395700000|2022-01-05 15:15:00|328.73|326.53|328.23|326.03|328.73|326.53|328.23|326.03|0
1641395710000|2022-01-05 15:15:10|328.4|326.2|328.06|325.86|328.4|326.2|328.06|325.86|0
1641395720000|2022-01-05 15:15:20|327.73|325.53|327.9|325.7|327.9|325.7|327.57|325.37|0
1641395730000|2022-01-05 15:15:30|328.06|325.86|328.73|326.53|328.73|326.53|328.06|325.86|0
1641395740000|2022-01-05 15:15:40|328.65|326.45|328.23|326.03|328.73|326.53|328.23|326.03|0
1641395750000|2022-01-05 15:15:50|328.4|326.2|328.23|326.03|328.4|326.2|328.06|325.86|0
1641395760000|2022-01-05 15:16:00|328.06|325.86|328.4|326.2|328.4|326.2|327.9|325.7|0
1641395770000|2022-01-05 15:16:10|328.56|326.36|328.23|326.03|328.56|326.36|328.23|326.03|0
1641395780000|2022-01-05 15:16:20|328.4|326.2|328.56|326.36|328.56|326.36|328.4|326.2|0
1641395790000|2022-01-05 15:16:30|328.4|326.2|327.9|325.7|328.4|326.2|327.73|325.53|0
1641395800000|2022-01-05 15:16:40|328.23|326.03|327.98|325.78|328.23|326.03|327.98|325.78|0
1641395810000|2022-01-05 15:16:50|327.9|325.7|327.73|325.53|327.9|325.7|327.73|325.53|0
1641395820000|2022-01-05 15:17:00|328.23|326.03|327.56|325.36|328.23|326.03|327.56|325.36|0
1641395830000|2022-01-05 15:17:10|327.4|325.2|328.06|325.86|328.06|325.86|327.4|325.2|0
1641395840000|2022-01-05 15:17:20|327.9|325.7|327.23|325.03|327.9|325.7|327.23|325.03|0
1641395850000|2022-01-05 15:17:30|327.07|324.87|327.07|324.87|327.07|324.87|327.07|324.87|0
1641395860000|2022-01-05 15:17:40|327.56|325.36|327.9|325.7|327.9|325.7|327.56|325.36|0
1641395870000|2022-01-05 15:17:50|328.06|325.86|327.82|325.62|328.06|325.86|327.73|325.53|0
1641395880000|2022-01-05 15:18:00|327.9|325.7|327.56|325.36|327.9|325.7|327.4|325.2|0
1641395890000|2022-01-05 15:18:10|327.4|325.2|327.56|325.36|327.56|325.36|327.23|325.03|0
1641395900000|2022-01-05 15:18:20|327.9|325.7|328.06|325.86|328.23|326.03|327.9|325.7|0
1641395910000|2022-01-05 15:18:30|328.23|326.03|328.4|326.2|328.4|326.2|328.23|326.03|0
1641395920000|2022-01-05 15:18:40|327.9|325.7|328.06|325.86|328.06|325.86|327.73|325.53|0
1641395930000|2022-01-05 15:18:50|328.23|326.03|328.89|326.69|328.89|326.69|328.23|326.03|0
1641395940000|2022-01-05 15:19:00|328.56|326.36|328.4|326.2|328.56|326.36|328.4|326.2|0
1641395950000|2022-01-05 15:19:10|328.56|326.36|328.56|326.36|328.56|326.36|328.4|326.2|0
1641395960000|2022-01-05 15:19:20|328.4|326.2|327.9|325.7|328.4|326.2|327.9|325.7|0
1641395970000|2022-01-05 15:19:30|328.06|325.86|328.06|325.86|328.06|325.86|327.9|325.7|0
1641395980000|2022-01-05 15:19:40|328.23|326.03|328.23|326.03|328.23|326.03|328.06|325.86|0
1641395990000|2022-01-05 15:19:50|328.39|326.19|328.32|326.12|328.39|326.19|328.23|326.03|0
1641396000000|2022-01-05 15:20:00|328.23|326.03|327.9|325.7|328.23|326.03|327.73|325.53|0
1641396010000|2022-01-05 15:20:10|328.06|325.86|327.73|325.53|328.06|325.86|327.73|325.53|0
1641396020000|2022-01-05 15:20:20|327.56|325.36|327.56|325.36|327.73|325.53|327.56|325.36|0
1641396030000|2022-01-05 15:20:30|327.4|325.2|327.23|325.03|327.4|325.2|327.23|325.03|0
1641396040000|2022-01-05 15:20:40|326.99|324.79|327.23|325.03|327.23|325.03|326.99|324.79|0
1641396050000|2022-01-05 15:20:50|327.4|325.2|327.07|324.87|327.56|325.36|327.07|324.87|0
1641396060000|2022-01-05 15:21:00|327.23|325.03|326.9|324.7|327.4|325.2|326.9|324.7|0
1641396070000|2022-01-05 15:21:10|326.07|323.87|326.07|323.87|326.07|323.87|325.9|323.7|0
1641396080000|2022-01-05 15:21:20|325.9|323.7|325.74|323.54|325.9|323.7|325.74|323.54|0
1641396090000|2022-01-05 15:21:30|325.57|323.37|326.4|324.2|326.4|324.2|325.57|323.37|0
1641396100000|2022-01-05 15:21:40|326.24|324.04|326.24|324.04|326.24|324.04|326.07|323.87|0
1641396110000|2022-01-05 15:21:50|326.07|323.87|325.74|323.54|326.07|323.87|325.74|323.54|0
1641396120000|2022-01-05 15:22:00|325.08|322.88|325.24|323.04|325.24|323.04|325.08|322.88|0
1641396130000|2022-01-05 15:22:10|325.08|322.88|325.41|323.21|325.74|323.54|325.08|322.88|0
1641396140000|2022-01-05 15:22:20|325.74|323.54|325.74|323.54|325.9|323.7|325.74|323.54|0
1641396150000|2022-01-05 15:22:30|325.9|323.7|325.9|323.7|325.9|323.7|325.74|323.54|0
1641396160000|2022-01-05 15:22:40|325.74|323.54|325.74|323.54|325.74|323.54|325.57|323.37|0
1641396170000|2022-01-05 15:22:50|325.57|323.37|325.57|323.37|325.57|323.37|325.41|323.21|0
1641396180000|2022-01-05 15:23:00|325.41|323.21|325.57|323.37|325.57|323.37|325.41|323.21|0
1641396190000|2022-01-05 15:23:10|325.41|323.21|325.08|322.88|325.41|323.21|325.08|322.88|0
1641396200000|2022-01-05 15:23:20|324.91|322.71|325.24|323.04|325.24|323.04|324.91|322.71|0
1641396210000|2022-01-05 15:23:30|325.41|323.21|327.06|324.86|327.06|324.86|325.41|323.21|0
1641396220000|2022-01-05 15:23:40|326.9|324.7|326.73|324.53|326.9|324.7|326.73|324.53|0
1641396230000|2022-01-05 15:23:50|326.4|324.2|326.07|323.87|326.4|324.2|326.07|323.87|0
1641396240000|2022-01-05 15:24:00|326.23|324.03|326.57|324.37|326.57|324.37|326.23|324.03|0
1641396250000|2022-01-05 15:24:10|326.73|324.53|326.73|324.53|326.73|324.53|326.73|324.53|0
1641396260000|2022-01-05 15:24:20|326.57|324.37|326.07|323.87|326.57|324.37|326.07|323.87|0
1641396270000|2022-01-05 15:24:30|326.15|323.95|325.9|323.7|326.15|323.95|325.9|323.7|0
1641396280000|2022-01-05 15:24:40|325.74|323.54|325.9|323.7|325.9|323.7|325.74|323.54|0
1641396290000|2022-01-05 15:24:50|325.74|323.54|325.57|323.37|325.74|323.54|325.57|323.37|0
1641396300000|2022-01-05 15:25:00|325.41|323.21|325.41|323.21|325.41|323.21|325.41|323.21|0
1641396310000|2022-01-05 15:25:10|325.24|323.04|323.59|321.39|325.24|323.04|323.59|321.39|0
1641396320000|2022-01-05 15:25:20|323.42|321.22|322.76|320.56|323.42|321.22|322.76|320.56|0
1641396330000|2022-01-05 15:25:30|323.09|320.89|322.93|320.73|323.09|320.89|322.6|320.4|0
1641396340000|2022-01-05 15:25:40|323.09|320.89|322.76|320.56|323.09|320.89|322.6|320.4|0
1641396350000|2022-01-05 15:25:50|322.6|320.4|322.93|320.73|322.93|320.73|322.6|320.4|0
1641396360000|2022-01-05 15:26:00|322.76|320.56|322.43|320.23|322.76|320.56|322.43|320.23|0
1641396370000|2022-01-05 15:26:10|322.27|320.07|322.43|320.23|322.43|320.23|322.11|319.91|0
1641396380000|2022-01-05 15:26:20|322.76|320.56|322.76|320.56|322.76|320.56|322.6|320.4|0
1641396390000|2022-01-05 15:26:30|323.09|320.89|322.93|320.73|323.09|320.89|322.93|320.73|0
1641396400000|2022-01-05 15:26:40|323.59|321.39|323.59|321.39|323.59|321.39|323.42|321.22|0
1641396410000|2022-01-05 15:26:50|323.26|321.06|323.59|321.39|323.59|321.39|323.26|321.06|0
1641396420000|2022-01-05 15:27:00|323.42|321.22|323.42|321.22|323.42|321.22|323.26|321.06|0
1641396430000|2022-01-05 15:27:10|323.26|321.06|323.09|320.89|323.26|321.06|322.93|320.73|0
1641396440000|2022-01-05 15:27:20|322.93|320.73|322.93|320.73|322.93|320.73|322.93|320.73|0
1641396450000|2022-01-05 15:27:30|323.92|321.72|323.59|321.39|323.92|321.72|323.59|321.39|0
1641396460000|2022-01-05 15:27:40|323.26|321.06|323.67|321.47|323.67|321.47|323.26|321.06|0
1641396470000|2022-01-05 15:27:50|323.75|321.55|323.42|321.22|323.75|321.55|323.42|321.22|0
1641396480000|2022-01-05 15:28:00|323.75|321.55|323.92|321.72|323.92|321.72|323.75|321.55|0
1641396490000|2022-01-05 15:28:10|323.59|321.39|323.75|321.55|323.75|321.55|323.59|321.39|0
1641396500000|2022-01-05 15:28:20|323.26|321.06|323.42|321.22|323.42|321.22|323.26|321.06|0
1641396510000|2022-01-05 15:28:30|323.26|321.06|323.09|320.89|323.26|321.06|323.09|320.89|0
1641396520000|2022-01-05 15:28:40|323.26|321.06|323.75|321.55|323.92|321.72|323.26|321.06|0
1641396530000|2022-01-05 15:28:50|324.08|321.88|324.08|321.88|324.08|321.88|324.08|321.88|0
1641396540000|2022-01-05 15:29:00|324.25|322.05|324.08|321.88|324.25|322.05|324.08|321.88|0
1641396550000|2022-01-05 15:29:10|324.25|322.05|323.75|321.55|324.25|322.05|323.75|321.55|0
1641396560000|2022-01-05 15:29:20|323.59|321.39|323.59|321.39|323.59|321.39|323.59|321.39|0
1641396570000|2022-01-05 15:29:30|323.42|321.22|323.42|321.22|323.59|321.39|323.42|321.22|0
1641396580000|2022-01-05 15:29:40|323.59|321.39|323.42|321.22|323.59|321.39|323.42|321.22|0
1641396590000|2022-01-05 15:29:50|323.59|321.39|323.59|321.39|323.75|321.55|323.59|321.39|0
1641396600000|2022-01-05 15:30:00|323.92|321.72|324.08|321.88|324.08|321.88|323.75|321.55|0
1641396610000|2022-01-05 15:30:10|324.41|322.21|324.91|322.71|324.91|322.71|324.41|322.21|0
1641396620000|2022-01-05 15:30:20|325.4|323.2|325.74|323.54|325.74|323.54|325.4|323.2|0
1641396630000|2022-01-05 15:30:30|325.57|323.37|325.07|322.87|325.57|323.37|325.07|322.87|0
1641396640000|2022-01-05 15:30:40|324.91|322.71|324.91|322.71|324.91|322.71|324.74|322.54|0
1641396650000|2022-01-05 15:30:50|325.07|322.87|325.24|323.04|325.24|323.04|325.07|322.87|0
1641396660000|2022-01-05 15:31:00|325.9|323.7|325.74|323.54|325.9|323.7|325.74|323.54|0
1641396670000|2022-01-05 15:31:10|325.57|323.37|325.24|323.04|325.57|323.37|325.24|323.04|0
1641396680000|2022-01-05 15:31:20|325.4|323.2|325.4|323.2|325.57|323.37|325.4|323.2|0
1641396690000|2022-01-05 15:31:30|325.57|323.37|325.4|323.2|325.57|323.37|325.4|323.2|0
1641396700000|2022-01-05 15:31:40|325.57|323.37|325.57|323.37|325.57|323.37|325.57|323.37|0
1641396710000|2022-01-05 15:31:50|325.73|323.53|326.07|323.87|326.07|323.87|325.57|323.37|0
1641396720000|2022-01-05 15:32:00|326.23|324.03|326.4|324.2|326.56|324.36|326.23|324.03|0
1641396730000|2022-01-05 15:32:10|326.23|324.03|325.57|323.37|326.23|324.03|325.57|323.37|0
1641396740000|2022-01-05 15:32:20|325.73|323.53|325.9|323.7|325.9|323.7|325.73|323.53|0
1641396750000|2022-01-05 15:32:30|325.73|323.53|325.57|323.37|325.9|323.7|325.57|323.37|0
1641396760000|2022-01-05 15:32:40|325.73|323.53|326.4|324.2|326.4|324.2|325.73|323.53|0
1641396770000|2022-01-05 15:32:50|326.56|324.36|326.23|324.03|326.56|324.36|326.23|324.03|0
1641396780000|2022-01-05 15:33:00|326.4|324.2|326.23|324.03|326.4|324.2|326.23|324.03|0
1641396790000|2022-01-05 15:33:10|326.4|324.2|326.73|324.53|326.73|324.53|326.4|324.2|0
1641396800000|2022-01-05 15:33:20|327.23|325.03|327.56|325.36|327.72|325.52|327.23|325.03|0
1641396810000|2022-01-05 15:33:30|327.89|325.69|327.56|325.36|327.89|325.69|327.56|325.36|0
1641396820000|2022-01-05 15:33:40|327.23|325.03|327.23|325.03|327.23|325.03|327.06|324.86|0
1641396830000|2022-01-05 15:33:50|327.39|325.19|327.06|324.86|327.39|325.19|327.06|324.86|0
1641396840000|2022-01-05 15:34:00|327.23|325.03|327.56|325.36|327.56|325.36|327.23|325.03|0
1641396850000|2022-01-05 15:34:10|327.39|325.19|327.89|325.69|327.89|325.69|327.39|325.19|0
1641396860000|2022-01-05 15:34:20|327.98|325.78|328.06|325.86|328.06|325.86|327.89|325.69|0
1641396870000|2022-01-05 15:34:30|327.89|325.69|327.72|325.52|327.89|325.69|327.72|325.52|0
1641396880000|2022-01-05 15:34:40|327.89|325.69|327.89|325.69|327.89|325.69|327.89|325.69|0
1641396890000|2022-01-05 15:34:50|327.72|325.52|327.72|325.52|327.89|325.69|327.56|325.36|0
1641396900000|2022-01-05 15:35:00|327.56|325.36|327.06|324.86|327.56|325.36|326.98|324.78|0
1641396910000|2022-01-05 15:35:10|327.39|325.19|327.06|324.86|327.72|325.52|327.06|324.86|0
1641396920000|2022-01-05 15:35:20|326.73|324.53|326.89|324.69|326.89|324.69|326.73|324.53|0
1641396930000|2022-01-05 15:35:30|327.06|324.86|326.73|324.53|327.06|324.86|326.56|324.36|0
1641396940000|2022-01-05 15:35:40|326.56|324.36|326.81|324.61|326.81|324.61|326.56|324.36|0
1641396950000|2022-01-05 15:35:50|326.56|324.36|326.06|323.86|326.73|324.53|326.06|323.86|0
1641396960000|2022-01-05 15:36:00|326.23|324.03|326.73|324.53|326.73|324.53|326.23|324.03|0
1641396970000|2022-01-05 15:36:10|327.06|324.86|327.06|324.86|327.23|325.03|326.89|324.69|0
1641396980000|2022-01-05 15:36:20|327.23|325.03|327.06|324.86|327.23|325.03|327.06|324.86|0
1641396990000|2022-01-05 15:36:30|327.23|325.03|326.89|324.69|327.23|325.03|326.89|324.69|0
1641397000000|2022-01-05 15:36:40|326.73|324.53|326.4|324.2|326.73|324.53|326.4|324.2|0
1641397010000|2022-01-05 15:36:50|326.56|324.36|326.73|324.53|326.89|324.69|326.56|324.36|0
1641397020000|2022-01-05 15:37:00|326.56|324.36|327.23|325.03|327.23|325.03|326.56|324.36|0
1641397030000|2022-01-05 15:37:10|327.39|325.19|326.73|324.53|327.39|325.19|326.73|324.53|0
1641397040000|2022-01-05 15:37:20|326.89|324.69|327.06|324.86|327.06|324.86|326.73|324.53|0
1641397050000|2022-01-05 15:37:30|326.89|324.69|327.23|325.03|327.31|325.11|326.89|324.69|0
1641397060000|2022-01-05 15:37:40|326.89|324.69|326.4|324.2|326.89|324.69|326.23|324.03|0
1641397070000|2022-01-05 15:37:50|326.23|324.03|326.4|324.2|326.4|324.2|326.23|324.03|0
1641397080000|2022-01-05 15:38:00|326.56|324.36|326.73|324.53|326.73|324.53|326.56|324.36|0
1641397090000|2022-01-05 15:38:10|326.89|324.69|327.06|324.86|327.06|324.86|326.89|324.69|0
1641397100000|2022-01-05 15:38:20|327.22|325.02|328.06|325.86|328.06|325.86|327.22|325.02|0
1641397110000|2022-01-05 15:38:30|327.98|325.78|328.06|325.86|328.06|325.86|327.98|325.78|0
1641397120000|2022-01-05 15:38:40|328.22|326.02|327.89|325.69|328.22|326.02|327.72|325.52|0
1641397130000|2022-01-05 15:38:50|328.06|325.86|327.72|325.52|328.06|325.86|327.72|325.52|0
1641397140000|2022-01-05 15:39:00|327.89|325.69|328.22|326.02|328.22|326.02|327.89|325.69|0
1641397150000|2022-01-05 15:39:10|328.06|325.86|328.39|326.19|328.39|326.19|328.06|325.86|0
1641397160000|2022-01-05 15:39:20|328.06|325.86|328.22|326.02|328.39|326.19|328.06|325.86|0
1641397170000|2022-01-05 15:39:30|327.89|325.69|327.56|325.36|327.89|325.69|327.56|325.36|0
1641397180000|2022-01-05 15:39:40|327.72|325.52|327.56|325.36|327.72|325.52|327.56|325.36|0
1641397190000|2022-01-05 15:39:50|327.39|325.19|327.72|325.52|327.72|325.52|327.39|325.19|0
1641397200000|2022-01-05 15:40:00|327.39|325.19|327.39|325.19|327.56|325.36|327.39|325.19|0
1641397210000|2022-01-05 15:40:10|327.56|325.36|327.56|325.36|327.56|325.36|327.56|325.36|0
1641397220000|2022-01-05 15:40:20|327.39|325.19|327.56|325.36|327.72|325.52|327.39|325.19|0
1641397230000|2022-01-05 15:40:30|327.72|325.52|327.72|325.52|327.72|325.52|327.72|325.52|0
1641397240000|2022-01-05 15:40:40|327.56|325.36|327.06|324.86|327.56|325.36|327.06|324.86|0
1641397250000|2022-01-05 15:40:50|327.22|325.02|327.72|325.52|327.72|325.52|327.22|325.02|0
1641397260000|2022-01-05 15:41:00|327.56|325.36|327.56|325.36|327.72|325.52|327.56|325.36|0
1641397270000|2022-01-05 15:41:10|327.72|325.52|327.56|325.36|327.72|325.52|327.56|325.36|0
1641397280000|2022-01-05 15:41:20|327.72|325.52|327.72|325.52|327.72|325.52|327.56|325.36|0
1641397290000|2022-01-05 15:41:30|327.56|325.36|327.22|325.02|327.56|325.36|327.22|325.02|0
1641397300000|2022-01-05 15:41:40|327.39|325.19|327.06|324.86|327.39|325.19|327.06|324.86|0
1641397310000|2022-01-05 15:41:50|327.22|325.02|327.22|325.02|327.39|325.19|327.22|325.02|0
1641397320000|2022-01-05 15:42:00|326.89|324.69|327.06|324.86|327.06|324.86|326.89|324.69|0
1641397330000|2022-01-05 15:42:10|326.89|324.69|327.06|324.86|327.06|324.86|326.89|324.69|0
1641397340000|2022-01-05 15:42:20|327.22|325.02|327.39|325.19|327.39|325.19|327.22|325.02|0
1641397350000|2022-01-05 15:42:30|327.22|325.02|327.56|325.36|327.56|325.36|327.22|325.02|0
1641397360000|2022-01-05 15:42:40|327.39|325.19|327.56|325.36|327.56|325.36|327.39|325.19|0
1641397370000|2022-01-05 15:42:50|327.39|325.19|327.06|324.86|327.39|325.19|327.06|324.86|0
1641397380000|2022-01-05 15:43:00|326.89|324.69|327.39|325.19|327.39|325.19|326.89|324.69|0
1641397390000|2022-01-05 15:43:10|327.56|325.36|327.56|325.36|327.72|325.52|327.48|325.28|0
1641397400000|2022-01-05 15:43:20|328.05|325.85|327.89|325.69|328.05|325.85|327.72|325.52|0
1641397410000|2022-01-05 15:43:30|327.72|325.52|327.56|325.36|327.72|325.52|327.56|325.36|0
1641397420000|2022-01-05 15:43:40|327.72|325.52|326.72|324.52|327.72|325.52|326.72|324.52|0
1641397440000|2022-01-05 15:44:00|326.89|324.69|326.72|324.52|326.89|324.69|326.72|324.52|0
1641397450000|2022-01-05 15:44:10|326.89|324.69|327.22|325.02|327.22|325.02|326.89|324.69|0
1641397460000|2022-01-05 15:44:20|327.06|324.86|326.56|324.36|327.06|324.86|326.56|324.36|0
1641397470000|2022-01-05 15:44:30|326.72|324.52|326.89|324.69|326.89|324.69|326.72|324.52|0
1641397480000|2022-01-05 15:44:40|326.39|324.19|326.23|324.03|326.39|324.19|326.23|324.03|0
1641397490000|2022-01-05 15:44:50|326.39|324.19|326.72|324.52|326.72|324.52|326.39|324.19|0
1641397500000|2022-01-05 15:45:00|326.56|324.36|326.89|324.69|327.06|324.86|326.56|324.36|0
1641397510000|2022-01-05 15:45:10|327.06|324.86|326.72|324.52|327.06|324.86|326.72|324.52|0
1641397520000|2022-01-05 15:45:20|326.89|324.69|327.06|324.86|327.06|324.86|326.72|324.52|0
1641397530000|2022-01-05 15:45:30|326.89|324.69|326.39|324.19|326.89|324.69|326.39|324.19|0
1641397540000|2022-01-05 15:45:40|326.23|324.03|326.06|323.86|326.39|324.19|326.06|323.86|0
1641397550000|2022-01-05 15:45:50|326.39|324.19|326.72|324.52|326.72|324.52|326.39|324.19|0
1641397560000|2022-01-05 15:46:00|326.89|324.69|326.72|324.52|327.22|325.02|326.72|324.52|0
1641397570000|2022-01-05 15:46:10|326.89|324.69|326.56|324.36|326.89|324.69|326.56|324.36|0
1641397580000|2022-01-05 15:46:20|326.72|324.52|326.72|324.52|326.89|324.69|326.72|324.52|0
1641397590000|2022-01-05 15:46:30|327.06|324.86|327.22|325.02|327.22|325.02|327.06|324.86|0
1641397600000|2022-01-05 15:46:40|327.39|325.19|327.72|325.52|327.72|325.52|327.39|325.19|0
1641397610000|2022-01-05 15:46:50|327.89|325.69|327.72|325.52|327.89|325.69|327.72|325.52|0
1641397620000|2022-01-05 15:47:00|327.89|325.69|328.22|326.02|328.39|326.19|327.89|325.69|0
1641397630000|2022-01-05 15:47:10|328.38|326.18|328.22|326.02|328.38|326.18|328.22|326.02|0
1641397640000|2022-01-05 15:47:20|328.38|326.18|328.55|326.35|328.55|326.35|328.38|326.18|0
1641397650000|2022-01-05 15:47:30|328.38|326.18|328.55|326.35|328.55|326.35|328.38|326.18|0
1641397660000|2022-01-05 15:47:40|328.38|326.18|328.38|326.18|328.38|326.18|328.38|326.18|0
1641397670000|2022-01-05 15:47:50|328.05|325.85|327.89|325.69|328.05|325.85|327.89|325.69|0
1641397680000|2022-01-05 15:48:00|327.72|325.52|328.22|326.02|328.22|326.02|327.72|325.52|0
1641397690000|2022-01-05 15:48:10|328.05|325.85|328.05|325.85|328.05|325.85|328.05|325.85|0
1641397700000|2022-01-05 15:48:20|327.89|325.69|327.89|325.69|327.89|325.69|327.89|325.69|0
1641397710000|2022-01-05 15:48:30|328.05|325.85|327.89|325.69|328.05|325.85|327.89|325.69|0
1641397720000|2022-01-05 15:48:40|327.55|325.35|327.39|325.19|327.55|325.35|327.39|325.19|0
1641397730000|2022-01-05 15:48:50|327.22|325.02|327.39|325.19|327.39|325.19|327.22|325.02|0
1641397740000|2022-01-05 15:49:00|327.55|325.35|327.05|324.85|327.55|325.35|326.89|324.69|0
1641397750000|2022-01-05 15:49:10|326.89|324.69|327.22|325.02|327.22|325.02|326.89|324.69|0
1641397760000|2022-01-05 15:49:20|327.05|324.85|327.05|324.85|327.05|324.85|326.89|324.69|0
1641397770000|2022-01-05 15:49:30|327.22|325.02|326.89|324.69|327.22|325.02|326.89|324.69|0
1641397780000|2022-01-05 15:49:40|327.05|324.85|326.89|324.69|327.05|324.85|326.89|324.69|0
1641397790000|2022-01-05 15:49:50|327.05|324.85|327.05|324.85|327.05|324.85|327.05|324.85|0
1641397800000|2022-01-05 15:50:00|327.22|325.02|327.72|325.52|327.72|325.52|327.22|325.02|0
1641397810000|2022-01-05 15:50:10|327.89|325.69|327.88|325.68|327.89|325.69|327.72|325.52|0
1641397820000|2022-01-05 15:50:20|328.22|326.02|328.22|326.02|328.38|326.18|328.22|326.02|0
1641397830000|2022-01-05 15:50:30|328.38|326.18|328.38|326.18|328.88|326.68|328.38|326.18|0
1641397840000|2022-01-05 15:50:40|328.55|326.35|328.38|326.18|328.55|326.35|328.38|326.18|0
1641397850000|2022-01-05 15:50:50|328.22|326.02|327.88|325.68|328.22|326.02|327.72|325.52|0
1641397860000|2022-01-05 15:51:00|328.05|325.85|328.38|326.18|328.38|326.18|328.05|325.85|0
1641397870000|2022-01-05 15:51:10|328.55|326.35|328.55|326.35|328.55|326.35|328.22|326.02|0
1641397880000|2022-01-05 15:51:20|328.38|326.18|328.22|326.02|328.55|326.35|328.22|326.02|0
1641397890000|2022-01-05 15:51:30|328.55|326.35|328.22|326.02|328.55|326.35|328.22|326.02|0
1641397920000|2022-01-05 15:52:00|328.38|326.18|328.05|325.85|328.55|326.35|328.05|325.85|0
1641397930000|2022-01-05 15:52:10|327.72|325.52|327.88|325.68|328.05|325.85|327.72|325.52|0
1641397940000|2022-01-05 15:52:20|328.05|325.85|328.05|325.85|328.05|325.85|327.88|325.68|0
1641397950000|2022-01-05 15:52:30|327.72|325.52|328.05|325.85|328.22|326.02|327.72|325.52|0
1641397960000|2022-01-05 15:52:40|328.22|326.02|328.05|325.85|328.22|326.02|328.05|325.85|0
1641397970000|2022-01-05 15:52:50|327.88|325.68|327.72|325.52|327.88|325.68|327.72|325.52|0
1641397980000|2022-01-05 15:53:00|327.55|325.35|327.55|325.35|327.55|325.35|327.55|325.35|0
1641397990000|2022-01-05 15:53:10|327.39|325.19|327.55|325.35|327.72|325.52|327.39|325.19|0
1641398000000|2022-01-05 15:53:20|327.88|325.68|327.72|325.52|327.88|325.68|327.72|325.52|0
1641398010000|2022-01-05 15:53:30|327.39|325.19|327.55|325.35|327.55|325.35|327.39|325.19|0
1641398020000|2022-01-05 15:53:40|327.72|325.52|327.39|325.19|327.72|325.52|327.39|325.19|0
1641398030000|2022-01-05 15:53:50|327.55|325.35|327.72|325.52|327.88|325.68|327.55|325.35|0
1641398040000|2022-01-05 15:54:00|327.64|325.44|327.72|325.52|327.72|325.52|327.64|325.44|0
1641398050000|2022-01-05 15:54:10|327.88|325.68|328.05|325.85|328.22|326.02|327.88|325.68|0
1641398060000|2022-01-05 15:54:20|327.88|325.68|327.88|325.68|327.88|325.68|327.72|325.52|0
1641398070000|2022-01-05 15:54:30|327.55|325.35|327.38|325.18|327.55|325.35|327.38|325.18|0
1641398080000|2022-01-05 15:54:40|326.89|324.69|326.89|324.69|326.89|324.69|326.72|324.52|0
1641398090000|2022-01-05 15:54:50|327.05|324.85|326.89|324.69|327.05|324.85|326.89|324.69|0
1641398100000|2022-01-05 15:55:00|327.05|324.85|326.55|324.35|327.05|324.85|326.39|324.19|0
1641398110000|2022-01-05 15:55:10|326.72|324.52|326.89|324.69|327.05|324.85|326.55|324.35|0
1641398120000|2022-01-05 15:55:20|326.55|324.35|327.22|325.02|327.22|325.02|326.55|324.35|0
1641398130000|2022-01-05 15:55:30|327.05|324.85|327.05|324.85|327.22|325.02|327.05|324.85|0
1641398140000|2022-01-05 15:55:40|326.89|324.69|327.05|324.85|327.05|324.85|326.89|324.69|0
1641398150000|2022-01-05 15:55:50|327.38|325.18|327.72|325.52|327.72|325.52|327.38|325.18|0
1641398160000|2022-01-05 15:56:00|327.55|325.35|327.88|325.68|327.88|325.68|327.55|325.35|0
1641398170000|2022-01-05 15:56:10|328.05|325.85|327.55|325.35|328.05|325.85|327.55|325.35|0
1641398180000|2022-01-05 15:56:20|327.38|325.18|327.55|325.35|327.64|325.44|327.38|325.18|0
1641398190000|2022-01-05 15:56:30|327.72|325.52|327.72|325.52|327.72|325.52|327.72|325.52|0
1641398200000|2022-01-05 15:56:40|327.38|325.18|327.55|325.35|327.55|325.35|327.38|325.18|0
1641398210000|2022-01-05 15:56:50|327.38|325.18|327.55|325.35|327.72|325.52|327.38|325.18|0
1641398220000|2022-01-05 15:57:00|327.38|325.18|326.89|324.69|327.38|325.18|326.89|324.69|0
1641398230000|2022-01-05 15:57:10|326.72|324.52|326.55|324.35|326.72|324.52|326.55|324.35|0
1641398240000|2022-01-05 15:57:20|326.72|324.52|326.72|324.52|326.72|324.52|326.72|324.52|0
1641398250000|2022-01-05 15:57:30|326.55|324.35|326.89|324.69|326.89|324.69|326.55|324.35|0
1641398260000|2022-01-05 15:57:40|327.05|324.85|326.89|324.69|327.05|324.85|326.89|324.69|0
1641398270000|2022-01-05 15:57:50|326.81|324.61|326.89|324.69|326.89|324.69|326.72|324.52|0
1641398280000|2022-01-05 15:58:00|327.05|324.85|327.38|325.18|327.38|325.18|327.05|324.85|0
1641398290000|2022-01-05 15:58:10|327.55|325.35|327.55|325.35|327.55|325.35|327.38|325.18|0
1641398300000|2022-01-05 15:58:20|327.38|325.18|327.05|324.85|327.38|325.18|327.05|324.85|0
1641398310000|2022-01-05 15:58:30|327.22|325.02|327.38|325.18|327.38|325.18|327.22|325.02|0
1641398320000|2022-01-05 15:58:40|327.22|325.02|327.05|324.85|327.22|325.02|327.05|324.85|0
1641398340000|2022-01-05 15:59:00|327.22|325.02|327.22|325.02|327.22|325.02|327.22|325.02|0
1641398350000|2022-01-05 15:59:10|327.3|325.1|326.89|324.69|327.3|325.1|326.89|324.69|0
1641398360000|2022-01-05 15:59:20|326.39|324.19|326.39|324.19|326.39|324.19|326.22|324.02|0
1641398370000|2022-01-05 15:59:30|326.55|324.35|326.72|324.52|326.81|324.61|326.55|324.35|0
1641398380000|2022-01-05 15:59:40|326.89|324.69|326.89|324.69|326.89|324.69|326.89|324.69|0
1641398390000|2022-01-05 15:59:50|326.88|324.68|326.72|324.52|326.88|324.68|326.72|324.52|0
1641398400000|2022-01-05 16:00:00|326.39|324.19|326.39|324.19|326.55|324.35|326.39|324.19|0
1641398410000|2022-01-05 16:00:10|326.55|324.35|326.22|324.02|326.55|324.35|326.22|324.02|0
1641398420000|2022-01-05 16:00:20|326.39|324.19|326.06|323.86|326.39|324.19|326.06|323.86|0
1641398430000|2022-01-05 16:00:30|326.22|324.02|325.89|323.69|326.22|324.02|325.89|323.69|0
1641398440000|2022-01-05 16:00:40|326.06|323.86|326.22|324.02|326.22|324.02|326.06|323.86|0
1641398450000|2022-01-05 16:00:50|326.06|323.86|326.22|324.02|326.39|324.19|326.06|323.86|0
1641398460000|2022-01-05 16:01:00|326.39|324.19|326.39|324.19|326.39|324.19|326.22|324.02|0
1641398470000|2022-01-05 16:01:10|326.06|323.86|326.06|323.86|326.06|323.86|325.89|323.69|0
1641398480000|2022-01-05 16:01:20|326.22|324.02|326.06|323.86|326.22|324.02|326.06|323.86|0
1641398490000|2022-01-05 16:01:30|326.39|324.19|326.06|323.86|326.39|324.19|326.06|323.86|0
1641398500000|2022-01-05 16:01:40|326.22|324.02|326.39|324.19|326.39|324.19|326.06|323.86|0
1641398510000|2022-01-05 16:01:50|326.55|324.35|326.55|324.35|326.55|324.35|326.55|324.35|0
1641398520000|2022-01-05 16:02:00|326.47|324.27|326.55|324.35|326.72|324.52|326.47|324.27|0
1641398530000|2022-01-05 16:02:10|326.88|324.68|326.72|324.52|327.05|324.85|326.72|324.52|0
1641398540000|2022-01-05 16:02:20|326.88|324.68|327.05|324.85|327.22|325.02|326.88|324.68|0
1641398550000|2022-01-05 16:02:30|326.88|324.68|326.8|324.6|326.88|324.68|326.72|324.52|0
1641398560000|2022-01-05 16:02:40|326.72|324.52|326.72|324.52|326.72|324.52|326.55|324.35|0
1641398570000|2022-01-05 16:02:50|326.55|324.35|326.72|324.52|326.72|324.52|326.55|324.35|0
1641398580000|2022-01-05 16:03:00|326.88|324.68|326.88|324.68|326.97|324.77|326.88|324.68|0
1641398590000|2022-01-05 16:03:10|327.05|324.85|327.22|325.02|327.22|325.02|327.05|324.85|0
1641398600000|2022-01-05 16:03:20|327.05|324.85|327.55|325.35|327.55|325.35|327.05|324.85|0
1641398610000|2022-01-05 16:03:30|327.38|325.18|327.71|325.51|327.71|325.51|327.38|325.18|0
1641398620000|2022-01-05 16:03:40|327.88|325.68|327.88|325.68|327.88|325.68|327.88|325.68|0
1641398630000|2022-01-05 16:03:50|327.71|325.51|327.88|325.68|327.88|325.68|327.71|325.51|0
1641398640000|2022-01-05 16:04:00|327.71|325.51|328.05|325.85|328.05|325.85|327.71|325.51|0
1641398650000|2022-01-05 16:04:10|327.71|325.51|328.05|325.85|328.05|325.85|327.71|325.51|0
1641398660000|2022-01-05 16:04:20|328.21|326.01|328.21|326.01|328.21|326.01|328.05|325.85|0
1641398670000|2022-01-05 16:04:30|328.38|326.18|328.21|326.01|328.38|326.18|328.21|326.01|0
1641398680000|2022-01-05 16:04:40|328.38|326.18|328.38|326.18|328.38|326.18|328.38|326.18|0
1641398690000|2022-01-05 16:04:50|328.21|326.01|328.88|326.68|328.88|326.68|328.21|326.01|0
1641398700000|2022-01-05 16:05:00|328.71|326.51|328.54|326.34|328.88|326.68|328.54|326.34|0
1641398710000|2022-01-05 16:05:10|328.38|326.18|328.38|326.18|328.38|326.18|328.38|326.18|0
1641398720000|2022-01-05 16:05:20|328.21|326.01|327.88|325.68|328.21|326.01|327.88|325.68|0
1641398730000|2022-01-05 16:05:30|328.21|326.01|328.21|326.01|328.21|326.01|328.21|326.01|0
1641398740000|2022-01-05 16:05:40|328.05|325.85|328.21|326.01|328.21|326.01|328.05|325.85|0
1641398750000|2022-01-05 16:05:50|328.54|326.34|328.71|326.51|328.71|326.51|328.54|326.34|0
1641398760000|2022-01-05 16:06:00|328.88|326.68|328.71|326.51|328.88|326.68|328.71|326.51|0
1641398770000|2022-01-05 16:06:10|328.88|326.68|328.88|326.68|328.88|326.68|328.54|326.34|0
1641398780000|2022-01-05 16:06:20|329.21|327.01|329.71|327.51|329.71|327.51|329.21|327.01|0
1641398790000|2022-01-05 16:06:30|329.54|327.34|329.54|327.34|329.88|327.68|329.54|327.34|0
1641398800000|2022-01-05 16:06:40|329.38|327.18|329.54|327.34|329.54|327.34|329.38|327.18|0
1641398810000|2022-01-05 16:06:50|329.71|327.51|329.54|327.34|329.71|327.51|329.54|327.34|0
1641398820000|2022-01-05 16:07:00|329.71|327.51|329.71|327.51|329.71|327.51|329.54|327.34|0
1641398830000|2022-01-05 16:07:10|329.54|327.34|329.38|327.18|329.54|327.34|329.38|327.18|0
1641398840000|2022-01-05 16:07:20|329.54|327.34|329.38|327.18|329.63|327.43|329.38|327.18|0
1641398850000|2022-01-05 16:07:30|329.54|327.34|329.54|327.34|329.71|327.51|329.54|327.34|0
1641398860000|2022-01-05 16:07:40|329.71|327.51|329.54|327.34|329.71|327.51|329.54|327.34|0
1641398870000|2022-01-05 16:07:50|329.38|327.18|329.71|327.51|329.71|327.51|329.38|327.18|0
1641398880000|2022-01-05 16:08:00|329.88|327.68|329.88|327.68|329.88|327.68|329.71|327.51|0
1641398890000|2022-01-05 16:08:10|329.71|327.51|329.38|327.18|329.71|327.51|329.38|327.18|0
1641398900000|2022-01-05 16:08:20|329.54|327.34|330.04|327.84|330.04|327.84|329.54|327.34|0
1641398910000|2022-01-05 16:08:30|329.88|327.68|330.04|327.84|330.04|327.84|329.88|327.68|0
1641398920000|2022-01-05 16:08:40|329.71|327.51|329.88|327.68|329.88|327.68|329.71|327.51|0
1641398930000|2022-01-05 16:08:50|330.04|327.84|330.38|328.18|330.38|328.18|330.04|327.84|0
1641398940000|2022-01-05 16:09:00|330.54|328.34|330.54|328.34|330.54|328.34|330.38|328.18|0
1641398950000|2022-01-05 16:09:10|330.38|328.18|330.38|328.18|330.38|328.18|330.38|328.18|0
1641398960000|2022-01-05 16:09:20|330.21|328.01|330.04|327.84|330.21|328.01|330.04|327.84|0
1641398970000|2022-01-05 16:09:30|330.21|328.01|330.21|328.01|330.3|328.1|330.21|328.01|0
1641398980000|2022-01-05 16:09:40|330.04|327.84|330.04|327.84|330.21|328.01|330.04|327.84|0
1641398990000|2022-01-05 16:09:50|330.21|328.01|330.21|328.01|330.21|328.01|330.21|328.01|0
1641399000000|2022-01-05 16:10:00|330.04|327.84|329.88|327.68|330.04|327.84|329.88|327.68|0
1641399010000|2022-01-05 16:10:10|330.38|328.18|330.71|328.51|330.71|328.51|330.38|328.18|0
1641399020000|2022-01-05 16:10:20|330.88|328.68|331.04|328.84|331.04|328.84|330.88|328.68|0
1641399030000|2022-01-05 16:10:30|331.21|329.01|331.04|328.84|331.21|329.01|331.04|328.84|0
1641399040000|2022-01-05 16:10:40|330.88|328.68|331.04|328.84|331.04|328.84|330.88|328.68|0
1641399050000|2022-01-05 16:10:50|330.88|328.68|331.04|328.84|331.04|328.84|330.88|328.68|0
1641399060000|2022-01-05 16:11:00|330.88|328.68|331.38|329.18|331.38|329.18|330.88|328.68|0
1641399070000|2022-01-05 16:11:10|331.21|329.01|331.38|329.18|331.38|329.18|331.21|329.01|0
1641399080000|2022-01-05 16:11:20|331.55|329.35|331.38|329.18|331.55|329.35|331.38|329.18|0
1641399090000|2022-01-05 16:11:30|331.55|329.35|331.71|329.51|331.88|329.68|331.38|329.18|0
1641399100000|2022-01-05 16:11:40|331.8|329.6|331.88|329.68|331.88|329.68|331.8|329.6|0
1641399110000|2022-01-05 16:11:50|331.71|329.51|331.71|329.51|331.88|329.68|331.71|329.51|0
1641399120000|2022-01-05 16:12:00|331.55|329.35|330.71|328.51|331.55|329.35|330.71|328.51|0
1641399130000|2022-01-05 16:12:10|330.88|328.68|330.54|328.34|330.88|328.68|330.38|328.18|0
1641399140000|2022-01-05 16:12:20|330.21|328.01|330.38|328.18|330.38|328.18|330.21|328.01|0
1641399150000|2022-01-05 16:12:30|330.21|328.01|330.38|328.18|330.38|328.18|330.04|327.84|0
1641399160000|2022-01-05 16:12:40|330.21|328.01|330.54|328.34|330.54|328.34|330.21|328.01|0
1641399170000|2022-01-05 16:12:50|330.71|328.51|330.71|328.51|330.71|328.51|330.71|328.51|0
1641399180000|2022-01-05 16:13:00|330.54|328.34|330.54|328.34|330.71|328.51|330.54|328.34|0
1641399190000|2022-01-05 16:13:10|330.38|328.18|330.21|328.01|330.38|328.18|330.21|328.01|0
1641399200000|2022-01-05 16:13:20|330.04|327.84|330.04|327.84|330.04|327.84|330.04|327.84|0
1641399210000|2022-01-05 16:13:30|330.21|328.01|330.21|328.01|330.21|328.01|330.04|327.84|0
1641399220000|2022-01-05 16:13:40|330.13|327.93|330.13|327.93|330.13|327.93|330.13|327.93|0
1641399230000|2022-01-05 16:13:50|329.87|327.67|329.71|327.51|329.87|327.67|329.54|327.34|0
1641399240000|2022-01-05 16:14:00|329.54|327.34|330.04|327.84|330.04|327.84|329.54|327.34|0
1641399250000|2022-01-05 16:14:10|329.87|327.67|329.71|327.51|329.87|327.67|329.71|327.51|0
1641399260000|2022-01-05 16:14:20|329.87|327.67|329.87|327.67|329.87|327.67|329.71|327.51|0
1641399270000|2022-01-05 16:14:30|330.04|327.84|329.71|327.51|330.04|327.84|329.71|327.51|0
1641399280000|2022-01-05 16:14:40|329.54|327.34|329.37|327.17|329.54|327.34|329.37|327.17|0
1641399290000|2022-01-05 16:14:50|329.21|327.01|329.04|326.84|329.21|327.01|329.04|326.84|0
1641399300000|2022-01-05 16:15:00|329.21|327.01|328.87|326.67|329.21|327.01|328.87|326.67|0
1641399310000|2022-01-05 16:15:10|329.04|326.84|329.04|326.84|329.21|327.01|329.04|326.84|0
1641399320000|2022-01-05 16:15:20|328.87|326.67|328.71|326.51|328.87|326.67|328.71|326.51|0
1641399330000|2022-01-05 16:15:30|328.54|326.34|328.54|326.34|328.71|326.51|328.54|326.34|0
1641399340000|2022-01-05 16:15:40|328.37|326.17|328.37|326.17|328.54|326.34|328.37|326.17|0
1641399350000|2022-01-05 16:15:50|328.54|326.34|328.71|326.51|328.71|326.51|328.54|326.34|0
1641399360000|2022-01-05 16:16:00|328.54|326.34|328.54|326.34|328.54|326.34|328.37|326.17|0
1641399370000|2022-01-05 16:16:10|328.37|326.17|328.37|326.17|328.37|326.17|328.21|326.01|0
1641399380000|2022-01-05 16:16:20|328.21|326.01|328.54|326.34|328.54|326.34|328.21|326.01|0
1641399390000|2022-01-05 16:16:30|328.71|326.51|328.87|326.67|328.87|326.67|328.71|326.51|0
1641399400000|2022-01-05 16:16:40|328.71|326.51|328.21|326.01|328.71|326.51|328.21|326.01|0
1641399410000|2022-01-05 16:16:50|328.37|326.17|328.54|326.34|328.54|326.34|328.37|326.17|0
1641399420000|2022-01-05 16:17:00|328.71|326.51|329.04|326.84|329.04|326.84|328.71|326.51|0
1641399430000|2022-01-05 16:17:10|329.21|327.01|329.04|326.84|329.21|327.01|328.96|326.76|0
1641399440000|2022-01-05 16:17:20|328.87|326.67|328.37|326.17|328.87|326.67|328.37|326.17|0
1641399450000|2022-01-05 16:17:30|328.54|326.34|328.04|325.84|328.54|326.34|328.04|325.84|0
1641399460000|2022-01-05 16:17:40|328.21|326.01|328.37|326.17|328.37|326.17|328.21|326.01|0
1641399480000|2022-01-05 16:18:00|328.54|326.34|328.54|326.34|328.54|326.34|328.37|326.17|0
1641399490000|2022-01-05 16:18:10|328.63|326.43|328.54|326.34|328.63|326.43|328.54|326.34|0
1641399500000|2022-01-05 16:18:20|328.71|326.51|328.21|326.01|328.71|326.51|328.21|326.01|0
1641399510000|2022-01-05 16:18:30|328.37|326.17|328.54|326.34|328.54|326.34|328.37|326.17|0
1641399520000|2022-01-05 16:18:40|328.37|326.17|328.21|326.01|328.46|326.26|328.21|326.01|0
1641399530000|2022-01-05 16:18:50|328.04|325.84|328.04|325.84|328.04|325.84|328.04|325.84|0
1641399540000|2022-01-05 16:19:00|328.21|326.01|328.71|326.51|328.71|326.51|328.21|326.01|0
1641399550000|2022-01-05 16:19:10|328.79|326.59|328.71|326.51|328.87|326.67|328.71|326.51|0
1641399560000|2022-01-05 16:19:20|328.87|326.67|328.71|326.51|328.87|326.67|328.71|326.51|0
1641399570000|2022-01-05 16:19:30|328.87|326.67|328.87|326.67|328.87|326.67|328.87|326.67|0
1641399580000|2022-01-05 16:19:40|328.71|326.51|329.04|326.84|329.04|326.84|328.71|326.51|0
1641399590000|2022-01-05 16:19:50|328.96|326.76|328.87|326.67|329.04|326.84|328.87|326.67|0
1641399600000|2022-01-05 16:20:00|328.96|326.76|328.54|326.34|328.96|326.76|328.54|326.34|0
1641399610000|2022-01-05 16:20:10|328.71|326.51|328.71|326.51|328.87|326.67|328.71|326.51|0
1641399620000|2022-01-05 16:20:20|328.54|326.34|328.71|326.51|328.71|326.51|328.54|326.34|0
1641399630000|2022-01-05 16:20:30|328.54|326.34|328.54|326.34|328.54|326.34|328.37|326.17|0
1641399640000|2022-01-05 16:20:40|328.71|326.51|328.71|326.51|328.71|326.51|328.71|326.51|0
1641399650000|2022-01-05 16:20:50|328.87|326.67|328.71|326.51|328.87|326.67|328.71|326.51|0
1641399660000|2022-01-05 16:21:00|328.54|326.34|328.54|326.34|328.71|326.51|328.54|326.34|0
1641399670000|2022-01-05 16:21:10|328.37|326.17|328.21|326.01|328.37|326.17|328.21|326.01|0
1641399680000|2022-01-05 16:21:20|328.37|326.17|327.71|325.51|328.37|326.17|327.71|325.51|0
1641399690000|2022-01-05 16:21:30|327.87|325.67|327.87|325.67|327.87|325.67|327.54|325.34|0
1641399700000|2022-01-05 16:21:40|327.71|325.51|327.71|325.51|327.71|325.51|327.54|325.34|0
1641399710000|2022-01-05 16:21:50|327.54|325.34|327.71|325.51|327.71|325.51|327.54|325.34|0
1641399720000|2022-01-05 16:22:00|327.87|325.67|328.21|326.01|328.21|326.01|327.71|325.51|0
1641399730000|2022-01-05 16:22:10|328.04|325.84|328.21|326.01|328.21|326.01|328.04|325.84|0
1641399740000|2022-01-05 16:22:20|328.04|325.84|328.21|326.01|328.21|326.01|328.04|325.84|0
1641399750000|2022-01-05 16:22:30|328.37|326.17|328.37|326.17|328.37|326.17|328.37|326.17|0
1641399760000|2022-01-05 16:22:40|328.54|326.34|328.7|326.5|328.7|326.5|328.37|326.17|0
1641399770000|2022-01-05 16:22:50|328.87|326.67|328.7|326.5|328.87|326.67|328.7|326.5|0
1641399780000|2022-01-05 16:23:00|328.87|326.67|329.04|326.84|329.04|326.84|328.87|326.67|0
1641399790000|2022-01-05 16:23:10|329.2|327|329.37|327.17|329.37|327.17|329.2|327|0
1641399800000|2022-01-05 16:23:20|329.54|327.34|329.2|327|329.54|327.34|329.2|327|0
1641399810000|2022-01-05 16:23:30|329.37|327.17|329.2|327|329.37|327.17|329.2|327|0
1641399820000|2022-01-05 16:23:40|329.04|326.84|329.29|327.09|329.29|327.09|329.04|326.84|0
1641399830000|2022-01-05 16:23:50|329.2|327|329.2|327|329.2|327|329.2|327|0
1641399840000|2022-01-05 16:24:00|328.87|326.67|328.87|326.67|329.2|327|328.87|326.67|0
1641399850000|2022-01-05 16:24:10|329.04|326.84|328.7|326.5|329.04|326.84|328.7|326.5|0
1641399860000|2022-01-05 16:24:20|328.87|326.67|328.54|326.34|328.87|326.67|328.54|326.34|0
1641399870000|2022-01-05 16:24:30|328.7|326.5|328.87|326.67|328.87|326.67|328.54|326.34|0
1641399880000|2022-01-05 16:24:40|329.04|326.84|329.04|326.84|329.04|326.84|328.87|326.67|0
1641399890000|2022-01-05 16:24:50|328.87|326.67|328.87|326.67|329.04|326.84|328.87|326.67|0
1641399900000|2022-01-05 16:25:00|328.7|326.5|328.37|326.17|328.7|326.5|328.37|326.17|0
1641399910000|2022-01-05 16:25:10|328.2|326|328.2|326|328.37|326.17|328.2|326|0
1641399920000|2022-01-05 16:25:20|328.37|326.17|328.2|326|328.37|326.17|328.2|326|0
1641399930000|2022-01-05 16:25:30|328.37|326.17|328.37|326.17|328.37|326.17|328.2|326|0
1641399940000|2022-01-05 16:25:40|328.2|326|328.37|326.17|328.37|326.17|328.2|326|0
1641399950000|2022-01-05 16:25:50|328.54|326.34|328.54|326.34|328.54|326.34|328.37|326.17|0
1641399960000|2022-01-05 16:26:00|328.37|326.17|328.2|326|328.37|326.17|328.2|326|0
1641399970000|2022-01-05 16:26:10|328.37|326.17|328.2|326|328.37|326.17|328.2|326|0
1641399980000|2022-01-05 16:26:20|328.37|326.17|328.54|326.34|328.54|326.34|328.2|326|0
1641399990000|2022-01-05 16:26:30|328.7|326.5|328.87|326.67|328.87|326.67|328.7|326.5|0
1641400000000|2022-01-05 16:26:40|328.7|326.5|328.7|326.5|328.7|326.5|328.7|326.5|0
1641400010000|2022-01-05 16:26:50|328.54|326.34|328.54|326.34|328.54|326.34|328.54|326.34|0
1641400020000|2022-01-05 16:27:00|328.37|326.17|328.37|326.17|328.37|326.17|328.37|326.17|0
1641400030000|2022-01-05 16:27:10|328.54|326.34|328.54|326.34|328.54|326.34|328.54|326.34|0
1641400040000|2022-01-05 16:27:20|328.7|326.5|328.7|326.5|328.7|326.5|328.7|326.5|0
1641400050000|2022-01-05 16:27:30|328.54|326.34|328.7|326.5|328.7|326.5|328.54|326.34|0
1641400060000|2022-01-05 16:27:40|328.54|326.34|328.37|326.17|328.54|326.34|328.37|326.17|0
1641400070000|2022-01-05 16:27:50|328.54|326.34|328.37|326.17|328.7|326.5|328.37|326.17|0
1641400080000|2022-01-05 16:28:00|328.54|326.34|328.54|326.34|328.54|326.34|328.37|326.17|0
1641400090000|2022-01-05 16:28:10|327.87|325.67|328.04|325.84|328.04|325.84|327.87|325.67|0
1641400100000|2022-01-05 16:28:20|327.87|325.67|327.21|325.01|327.87|325.67|327.21|325.01|0
1641400110000|2022-01-05 16:28:30|327.37|325.17|327.37|325.17|327.46|325.26|327.37|325.17|0
1641400120000|2022-01-05 16:28:40|327.7|325.5|327.7|325.5|327.87|325.67|327.7|325.5|0
1641400130000|2022-01-05 16:28:50|328.04|325.84|327.87|325.67|328.04|325.84|327.87|325.67|0
1641400140000|2022-01-05 16:29:00|328.04|325.84|327.7|325.5|328.04|325.84|327.7|325.5|0
1641400180000|2022-01-05 16:29:40|327.54|325.34|327.54|325.34|327.54|325.34|327.54|325.34|0
1641400190000|2022-01-05 16:29:50|327.7|325.5|326.87|324.67|327.7|325.5|326.87|324.67|0
1641400200000|2022-01-05 16:30:00|327.37|325.17|326.87|324.67|327.37|325.17|326.87|324.67|0
1641400210000|2022-01-05 16:30:10|326.71|324.51|326.87|324.67|326.87|324.67|326.71|324.51|0
1641400220000|2022-01-05 16:30:20|327.04|324.84|327.21|325.01|327.21|325.01|327.04|324.84|0
1641400230000|2022-01-05 16:30:30|327.04|324.84|327.21|325.01|327.21|325.01|327.04|324.84|0
1641400240000|2022-01-05 16:30:40|327.37|325.17|327.7|325.5|327.7|325.5|327.37|325.17|0
1641400250000|2022-01-05 16:30:50|327.54|325.34|327.54|325.34|327.54|325.34|327.54|325.34|0
1641400260000|2022-01-05 16:31:00|327.7|325.5|327.87|325.67|327.87|325.67|327.7|325.5|0
1641400270000|2022-01-05 16:31:10|328.04|325.84|328.2|326|328.2|326|328.04|325.84|0
1641400280000|2022-01-05 16:31:20|328.04|325.84|328.04|325.84|328.04|325.84|328.04|325.84|0
1641400290000|2022-01-05 16:31:30|327.87|325.67|328.54|326.34|328.54|326.34|327.87|325.67|0
1641400300000|2022-01-05 16:31:40|328.7|326.5|328.04|325.84|328.7|326.5|328.04|325.84|0
1641400310000|2022-01-05 16:31:50|328.2|326|328.2|326|328.37|326.17|328.2|326|0
1641400320000|2022-01-05 16:32:00|328.37|326.17|328.7|326.5|328.7|326.5|328.37|326.17|0
1641400330000|2022-01-05 16:32:10|328.87|326.67|328.87|326.67|328.87|326.67|328.7|326.5|0
1641400340000|2022-01-05 16:32:20|329.2|327|329.2|327|329.2|327|329.03|326.83|0
1641400350000|2022-01-05 16:32:30|329.03|326.83|329.37|327.17|329.53|327.33|329.03|326.83|0
1641400360000|2022-01-05 16:32:40|329.7|327.5|329.53|327.33|329.7|327.5|329.53|327.33|0
1641400370000|2022-01-05 16:32:50|329.2|327|329.53|327.33|329.53|327.33|329.2|327|0
1641400380000|2022-01-05 16:33:00|329.37|327.17|329.7|327.5|329.87|327.67|329.37|327.17|0
1641400390000|2022-01-05 16:33:10|329.53|327.33|329.37|327.17|329.53|327.33|329.37|327.17|0
1641400400000|2022-01-05 16:33:20|329.53|327.33|329.53|327.33|329.53|327.33|329.53|327.33|0
1641400410000|2022-01-05 16:33:30|329.87|327.67|329.37|327.17|329.87|327.67|329.37|327.17|0
1641400420000|2022-01-05 16:33:40|329.53|327.33|329.7|327.5|329.87|327.67|329.53|327.33|0
1641400430000|2022-01-05 16:33:50|329.53|327.33|329.7|327.5|329.7|327.5|329.53|327.33|0
1641400440000|2022-01-05 16:34:00|330.03|327.83|329.87|327.67|330.03|327.83|329.7|327.5|0
1641400450000|2022-01-05 16:34:10|330.03|327.83|330.03|327.83|330.03|327.83|330.03|327.83|0
1641400460000|2022-01-05 16:34:20|329.87|327.67|329.87|327.67|329.87|327.67|329.87|327.67|0
1641400470000|2022-01-05 16:34:30|330.03|327.83|329.87|327.67|330.2|328|329.87|327.67|0
1641400480000|2022-01-05 16:34:40|330.2|328|330.2|328|330.2|328|330.2|328|0
1641400490000|2022-01-05 16:34:50|330.37|328.17|330.03|327.83|330.37|328.17|330.03|327.83|0
1641400500000|2022-01-05 16:35:00|329.7|327.5|329.37|327.17|329.7|327.5|329.37|327.17|0
1641400510000|2022-01-05 16:35:10|329.2|327|329.37|327.17|329.37|327.17|329.2|327|0
1641400520000|2022-01-05 16:35:20|329.2|327|329.2|327|329.2|327|329.03|326.83|0
1641400530000|2022-01-05 16:35:30|329.37|327.17|329.53|327.33|329.53|327.33|329.37|327.17|0
1641400540000|2022-01-05 16:35:40|329.37|327.17|329.53|327.33|329.53|327.33|329.37|327.17|0
1641400550000|2022-01-05 16:35:50|329.37|327.17|329.37|327.17|329.53|327.33|329.37|327.17|0
1641400560000|2022-01-05 16:36:00|329.53|327.33|329.53|327.33|329.53|327.33|329.53|327.33|0
1641400570000|2022-01-05 16:36:10|329.37|327.17|330.2|328|330.2|328|329.37|327.17|0
1641400580000|2022-01-05 16:36:20|330.03|327.83|330.03|327.83|330.2|328|329.87|327.67|0
1641400600000|2022-01-05 16:36:40|329.87|327.67|329.87|327.67|329.87|327.67|329.87|327.67|0
1641400610000|2022-01-05 16:36:50|329.79|327.59|329.79|327.59|329.87|327.67|329.79|327.59|0
1641400620000|2022-01-05 16:37:00|329.7|327.5|330.37|328.17|330.37|328.17|329.7|327.5|0
1641400630000|2022-01-05 16:37:10|330.53|328.33|330.7|328.5|330.7|328.5|330.53|328.33|0
1641400640000|2022-01-05 16:37:20|330.87|328.67|330.37|328.17|330.87|328.67|330.37|328.17|0
1641400650000|2022-01-05 16:37:30|330.53|328.33|330.37|328.17|330.53|328.33|330.37|328.17|0
1641400660000|2022-01-05 16:37:40|330.2|328|330.2|328|330.2|328|330.2|328|0
1641400670000|2022-01-05 16:37:50|330.37|328.17|330.53|328.33|330.53|328.33|330.37|328.17|0
1641400680000|2022-01-05 16:38:00|330.37|328.17|330.03|327.83|330.37|328.17|330.03|327.83|0
1641400690000|2022-01-05 16:38:10|329.7|327.5|330.03|327.83|330.03|327.83|329.7|327.5|0
1641400700000|2022-01-05 16:38:20|330.2|328|330.03|327.83|330.2|328|330.03|327.83|0
1641400710000|2022-01-05 16:38:30|329.87|327.67|329.95|327.75|329.95|327.75|329.87|327.67|0
1641400720000|2022-01-05 16:38:40|329.87|327.67|329.87|327.67|329.87|327.67|329.62|327.42|0
1641400730000|2022-01-05 16:38:50|329.7|327.5|329.7|327.5|329.7|327.5|329.53|327.33|0
1641400740000|2022-01-05 16:39:00|329.53|327.33|329.53|327.33|329.53|327.33|329.53|327.33|0
1641400750000|2022-01-05 16:39:10|329.37|327.17|329.2|327|329.37|327.17|329.2|327|0
1641400760000|2022-01-05 16:39:20|329.03|326.83|329.03|326.83|329.03|326.83|329.03|326.83|0
1641400770000|2022-01-05 16:39:30|329.2|327|329.37|327.17|329.37|327.17|329.2|327|0
1641400780000|2022-01-05 16:39:40|329.36|327.16|329.2|327|329.36|327.16|329.2|327|0
1641400790000|2022-01-05 16:39:50|329.03|326.83|329.2|327|329.2|327|329.03|326.83|0
1641400800000|2022-01-05 16:40:00|329.36|327.16|329.53|327.33|329.53|327.33|329.36|327.16|0
1641400810000|2022-01-05 16:40:10|329.36|327.16|329.2|327|329.53|327.33|329.2|327|0
1641400820000|2022-01-05 16:40:20|329.53|327.33|329.2|327|329.53|327.33|329.2|327|0
1641400830000|2022-01-05 16:40:30|329.36|327.16|329.36|327.16|329.36|327.16|329.36|327.16|0
1641400840000|2022-01-05 16:40:40|329.28|327.08|329.2|327|329.28|327.08|329.2|327|0
1641400850000|2022-01-05 16:40:50|329.03|326.83|329.2|327|329.2|327|329.03|326.83|0
1641400860000|2022-01-05 16:41:00|329.03|326.83|329.2|327|329.2|327|329.03|326.83|0
1641400880000|2022-01-05 16:41:20|329.36|327.16|329.7|327.5|329.7|327.5|329.36|327.16|0
1641400890000|2022-01-05 16:41:30|329.53|327.33|329.53|327.33|329.53|327.33|329.53|327.33|0
1641400900000|2022-01-05 16:41:40|329.62|327.42|329.53|327.33|329.7|327.5|329.53|327.33|0
1641400910000|2022-01-05 16:41:50|329.86|327.66|330.03|327.83|330.03|327.83|329.86|327.66|0
1641400920000|2022-01-05 16:42:00|330.2|328|330.37|328.17|330.37|328.17|330.2|328|0
1641400930000|2022-01-05 16:42:10|330.53|328.33|330.7|328.5|330.7|328.5|330.53|328.33|0
1641400940000|2022-01-05 16:42:20|330.53|328.33|330.53|328.33|330.53|328.33|330.53|328.33|0
1641400950000|2022-01-05 16:42:30|330.7|328.5|330.87|328.67|330.87|328.67|330.7|328.5|0
1641400960000|2022-01-05 16:42:40|331.53|329.33|331.37|329.17|331.53|329.33|331.2|329|0
1641400970000|2022-01-05 16:42:50|331.53|329.33|331.53|329.33|331.7|329.5|331.53|329.33|0
1641400980000|2022-01-05 16:43:00|331.37|329.17|331.03|328.83|331.37|329.17|331.03|328.83|0
1641400990000|2022-01-05 16:43:10|331.2|329|330.87|328.67|331.2|329|330.87|328.67|0
1641401000000|2022-01-05 16:43:20|330.7|328.5|330.53|328.33|330.7|328.5|330.36|328.16|0
1641401010000|2022-01-05 16:43:30|330.7|328.5|330.87|328.67|331.03|328.83|330.7|328.5|0
1641401020000|2022-01-05 16:43:40|331.03|328.83|331.37|329.17|331.37|329.17|330.87|328.67|0
1641401030000|2022-01-05 16:43:50|331.7|329.5|331.7|329.5|331.7|329.5|331.7|329.5|0
1641401040000|2022-01-05 16:44:00|331.53|329.33|332.2|330|332.2|330|331.37|329.17|0
1641401060000|2022-01-05 16:44:20|332.54|330.34|332.71|330.51|332.87|330.67|332.54|330.34|0
1641401070000|2022-01-05 16:44:30|332.2|330|331.87|329.67|332.2|330|331.87|329.67|0
1641401080000|2022-01-05 16:44:40|331.96|329.76|332.2|330|332.2|330|331.87|329.67|0
1641401090000|2022-01-05 16:44:50|331.87|329.67|332.54|330.34|332.54|330.34|331.87|329.67|0
1641401100000|2022-01-05 16:45:00|332.2|330|332.37|330.17|332.71|330.51|332.2|330|0
1641401110000|2022-01-05 16:45:10|332.54|330.34|332.2|330|332.54|330.34|332.2|330|0
1641401120000|2022-01-05 16:45:20|331.87|329.67|332.04|329.84|332.04|329.84|331.7|329.5|0
1641401130000|2022-01-05 16:45:30|331.87|329.67|332.04|329.84|332.2|330|331.87|329.67|0
1641401140000|2022-01-05 16:45:40|332.2|330|332.54|330.34|332.54|330.34|332.2|330|0
1641401150000|2022-01-05 16:45:50|332.37|330.17|332.71|330.51|332.71|330.51|332.37|330.17|0
1641401160000|2022-01-05 16:46:00|332.54|330.34|332.71|330.51|332.71|330.51|332.54|330.34|0
1641401170000|2022-01-05 16:46:10|332.54|330.34|332.87|330.67|332.87|330.67|332.54|330.34|0
1641401180000|2022-01-05 16:46:20|332.71|330.51|332.79|330.59|332.79|330.59|332.71|330.51|0
1641401190000|2022-01-05 16:46:30|332.71|330.51|333.04|330.84|333.04|330.84|332.71|330.51|0
1641401200000|2022-01-05 16:46:40|332.87|330.67|333.04|330.84|333.04|330.84|332.87|330.67|0
1641401210000|2022-01-05 16:46:50|332.87|330.67|332.71|330.51|333.04|330.84|332.71|330.51|0
1641401220000|2022-01-05 16:47:00|332.54|330.34|332.2|330|332.54|330.34|332.2|330|0
1641401230000|2022-01-05 16:47:10|332.04|329.84|332.04|329.84|332.04|329.84|331.87|329.67|0
1641401240000|2022-01-05 16:47:20|331.87|329.67|331.7|329.5|331.87|329.67|331.53|329.33|0
1641401250000|2022-01-05 16:47:30|331.37|329.17|331.53|329.33|331.53|329.33|331.37|329.17|0
1641401260000|2022-01-05 16:47:40|331.62|329.42|331.79|329.59|331.79|329.59|331.62|329.42|0
1641401270000|2022-01-05 16:47:50|331.87|329.67|331.87|329.67|331.87|329.67|331.7|329.5|0
1641401280000|2022-01-05 16:48:00|332.03|329.83|331.53|329.33|332.03|329.83|331.53|329.33|0
1641401290000|2022-01-05 16:48:10|331.7|329.5|331.53|329.33|331.7|329.5|331.53|329.33|0
1641401300000|2022-01-05 16:48:20|331.7|329.5|331.37|329.17|331.7|329.5|331.37|329.17|0
1641401310000|2022-01-05 16:48:30|331.2|329|331.37|329.17|331.37|329.17|331.2|329|0
1641401320000|2022-01-05 16:48:40|331.2|329|331.53|329.33|331.53|329.33|331.2|329|0
1641401330000|2022-01-05 16:48:50|331.7|329.5|332.03|329.83|332.03|329.83|331.7|329.5|0
1641401340000|2022-01-05 16:49:00|332.2|330|332.54|330.34|332.54|330.34|332.2|330|0
1641401350000|2022-01-05 16:49:10|332.7|330.5|332.7|330.5|332.7|330.5|332.7|330.5|0
1641401360000|2022-01-05 16:49:20|332.54|330.34|332.37|330.17|332.7|330.5|332.37|330.17|0
1641401370000|2022-01-05 16:49:30|332.2|330|332.37|330.17|332.37|330.17|332.2|330|0
1641401380000|2022-01-05 16:49:40|332.2|330|332.2|330|332.2|330|332.2|330|0
1641401390000|2022-01-05 16:49:50|332.03|329.83|332.2|330|332.2|330|332.03|329.83|0
1641401400000|2022-01-05 16:50:00|332.03|329.83|331.7|329.5|332.03|329.83|331.7|329.5|0
1641401410000|2022-01-05 16:50:10|331.53|329.33|331.87|329.67|331.87|329.67|331.53|329.33|0
1641401420000|2022-01-05 16:50:20|332.03|329.83|332.2|330|332.29|330.09|332.03|329.83|0
1641401430000|2022-01-05 16:50:30|332.03|329.83|332.03|329.83|332.2|330|332.03|329.83|0
1641401440000|2022-01-05 16:50:40|332.2|330|332.2|330|332.2|330|332.2|330|0
1641401450000|2022-01-05 16:50:50|332.03|329.83|332.03|329.83|332.2|330|332.03|329.83|0
1641401460000|2022-01-05 16:51:00|332.2|330|332.03|329.83|332.2|330|331.87|329.67|0
1641401470000|2022-01-05 16:51:10|331.87|329.67|331.7|329.5|332.2|330|331.7|329.5|0
1641401480000|2022-01-05 16:51:20|331.87|329.67|332.2|330|332.2|330|331.87|329.67|0
1641401490000|2022-01-05 16:51:30|332.03|329.83|332.03|329.83|332.03|329.83|331.87|329.67|0
1641401500000|2022-01-05 16:51:40|332.2|330|332.62|330.42|332.62|330.42|332.2|330|0
1641401510000|2022-01-05 16:51:50|332.54|330.34|332.87|330.67|332.87|330.67|332.54|330.34|0
1641401520000|2022-01-05 16:52:00|332.7|330.5|332.54|330.34|332.7|330.5|332.54|330.34|0
1641401530000|2022-01-05 16:52:10|332.7|330.5|332.7|330.5|332.7|330.5|332.7|330.5|0
1641401540000|2022-01-05 16:52:20|332.54|330.34|332.87|330.67|333.04|330.84|332.54|330.34|0
1641401550000|2022-01-05 16:52:30|332.54|330.34|332.7|330.5|332.7|330.5|332.54|330.34|0
1641401560000|2022-01-05 16:52:40|332.87|330.67|333.04|330.84|333.04|330.84|332.87|330.67|0
1641401570000|2022-01-05 16:52:50|332.87|330.67|332.87|330.67|333.04|330.84|332.87|330.67|0
1641401580000|2022-01-05 16:53:00|332.7|330.5|332.79|330.59|333.04|330.84|332.7|330.5|0
1641401590000|2022-01-05 16:53:10|332.87|330.67|332.87|330.67|332.87|330.67|332.7|330.5|0
1641401600000|2022-01-05 16:53:20|332.7|330.5|332.54|330.34|332.7|330.5|332.54|330.34|0
1641401610000|2022-01-05 16:53:30|332.7|330.5|332.54|330.34|332.87|330.67|332.54|330.34|0
1641401620000|2022-01-05 16:53:40|332.7|330.5|332.7|330.5|332.7|330.5|332.54|330.34|0
1641401630000|2022-01-05 16:53:50|332.54|330.34|332.87|330.67|332.87|330.67|332.54|330.34|0
1641401640000|2022-01-05 16:54:00|333.04|330.84|332.87|330.67|333.04|330.84|332.87|330.67|0
1641401650000|2022-01-05 16:54:10|332.37|330.17|332.54|330.34|332.54|330.34|332.37|330.17|0
1641401660000|2022-01-05 16:54:20|332.37|330.17|332.2|330|332.37|330.17|332.2|330|0
1641401670000|2022-01-05 16:54:30|332.37|330.17|332.37|330.17|332.37|330.17|332.37|330.17|0
1641401680000|2022-01-05 16:54:40|332.54|330.34|332.53|330.33|332.54|330.34|332.37|330.17|0
1641401690000|2022-01-05 16:54:50|332.7|330.5|332.7|330.5|332.7|330.5|332.7|330.5|0
1641401700000|2022-01-05 16:55:00|332.53|330.33|332.7|330.5|332.7|330.5|332.53|330.33|0
1641401710000|2022-01-05 16:55:10|332.53|330.33|332.03|329.83|332.53|330.33|332.03|329.83|0
1641401720000|2022-01-05 16:55:20|332.2|330|332.03|329.83|332.2|330|332.03|329.83|0
1641401730000|2022-01-05 16:55:30|332.2|330|332.03|329.83|332.2|330|332.03|329.83|0
1641401740000|2022-01-05 16:55:40|331.86|329.66|331.86|329.66|331.86|329.66|331.86|329.66|0
1641401750000|2022-01-05 16:55:50|332.03|329.83|332.03|329.83|332.2|330|331.86|329.66|0
1641401760000|2022-01-05 16:56:00|332.2|330|332.2|330|332.2|330|332.2|330|0
1641401770000|2022-01-05 16:56:10|332.03|329.83|332.2|330|332.2|330|332.03|329.83|0
1641401780000|2022-01-05 16:56:20|332.03|329.83|332.03|329.83|332.03|329.83|332.03|329.83|0
1641401800000|2022-01-05 16:56:40|331.95|329.75|331.86|329.66|332.03|329.83|331.86|329.66|0
1641401810000|2022-01-05 16:56:50|331.7|329.5|331.86|329.66|331.86|329.66|331.7|329.5|0
1641401820000|2022-01-05 16:57:00|332.03|329.83|331.86|329.66|332.03|329.83|331.86|329.66|0
1641401830000|2022-01-05 16:57:10|332.03|329.83|331.7|329.5|332.03|329.83|331.7|329.5|0
1641401850000|2022-01-05 16:57:30|331.53|329.33|331.36|329.16|331.53|329.33|331.36|329.16|0
1641401860000|2022-01-05 16:57:40|331.19|328.99|331.19|328.99|331.19|328.99|331.19|328.99|0
1641401870000|2022-01-05 16:57:50|331.36|329.16|331.36|329.16|331.36|329.16|331.36|329.16|0
1641401880000|2022-01-05 16:58:00|331.19|328.99|331.19|328.99|331.36|329.16|331.19|328.99|0
1641401890000|2022-01-05 16:58:10|331.28|329.08|330.86|328.66|331.28|329.08|330.86|328.66|0
1641401900000|2022-01-05 16:58:20|331.03|328.83|331.36|329.16|331.36|329.16|331.03|328.83|0
1641401910000|2022-01-05 16:58:30|331.7|329.5|331.86|329.66|331.86|329.66|331.7|329.5|0
1641401920000|2022-01-05 16:58:40|331.7|329.5|331.36|329.16|331.7|329.5|331.36|329.16|0
1641401930000|2022-01-05 16:58:50|331.19|328.99|331.19|328.99|331.19|328.99|331.03|328.83|0
1641401940000|2022-01-05 16:59:00|331.36|329.16|331.86|329.66|331.86|329.66|331.36|329.16|0
1641401950000|2022-01-05 16:59:10|331.7|329.5|331.7|329.5|331.7|329.5|331.7|329.5|0
1641401960000|2022-01-05 16:59:20|331.86|329.66|331.36|329.16|331.86|329.66|331.36|329.16|0
1641401970000|2022-01-05 16:59:30|331.53|329.33|331.53|329.33|331.62|329.42|331.53|329.33|0
1641401980000|2022-01-05 16:59:40|331.36|329.16|331.36|329.16|331.36|329.16|331.36|329.16|0
1641401990000|2022-01-05 16:59:50|331.53|329.33|331.53|329.33|331.53|329.33|331.53|329.33|0
1641402000000|2022-01-05 17:00:00|331.7|329.5|332.37|330.17|332.37|330.17|331.7|329.5|0
1641402010000|2022-01-05 17:00:10|332.53|330.33|332.53|330.33|332.53|330.33|332.53|330.33|0
1641402020000|2022-01-05 17:00:20|332.37|330.17|332.03|329.83|332.37|330.17|332.03|329.83|0
1641402050000|2022-01-05 17:00:50|331.86|329.66|331.45|329.25|331.86|329.66|331.45|329.25|0
1641402060000|2022-01-05 17:01:00|331.19|328.99|331.53|329.33|331.53|329.33|331.19|328.99|0
1641402070000|2022-01-05 17:01:10|331.36|329.16|331.36|329.16|331.36|329.16|331.36|329.16|0
1641402080000|2022-01-05 17:01:20|331.19|328.99|331.36|329.16|331.36|329.16|331.19|328.99|0
1641402090000|2022-01-05 17:01:30|331.53|329.33|331.7|329.5|331.7|329.5|331.53|329.33|0
1641402110000|2022-01-05 17:01:50|331.86|329.66|331.86|329.66|331.86|329.66|331.86|329.66|0
1641402120000|2022-01-05 17:02:00|331.7|329.5|331.53|329.33|331.7|329.5|331.53|329.33|0
1641402130000|2022-01-05 17:02:10|331.36|329.16|331.03|328.83|331.36|329.16|331.03|328.83|0
1641402140000|2022-01-05 17:02:20|331.19|328.99|331.19|328.99|331.19|328.99|331.03|328.83|0
1641402150000|2022-01-05 17:02:30|331.36|329.16|331.36|329.16|331.36|329.16|331.36|329.16|0
1641402160000|2022-01-05 17:02:40|331.19|328.99|331.03|328.83|331.19|328.99|331.03|328.83|0
1641402170000|2022-01-05 17:02:50|330.86|328.66|330.86|328.66|331.03|328.83|330.86|328.66|0
1641402180000|2022-01-05 17:03:00|330.69|328.49|330.52|328.32|330.69|328.49|330.52|328.32|0
1641402190000|2022-01-05 17:03:10|330.36|328.16|330.36|328.16|330.36|328.16|330.19|327.99|0
1641402200000|2022-01-05 17:03:20|330.02|327.82|330.02|327.82|330.02|327.82|330.02|327.82|0
1641402210000|2022-01-05 17:03:30|330.19|327.99|330.52|328.32|330.52|328.32|330.19|327.99|0
1641402220000|2022-01-05 17:03:40|330.36|328.16|330.69|328.49|330.69|328.49|330.36|328.16|0
1641402240000|2022-01-05 17:04:00|330.86|328.66|330.69|328.49|330.86|328.66|330.52|328.32|0
1641402250000|2022-01-05 17:04:10|330.86|328.66|331.03|328.83|331.03|328.83|330.86|328.66|0
1641402260000|2022-01-05 17:04:20|331.11|328.91|331.11|328.91|331.11|328.91|331.11|328.91|0
1641402270000|2022-01-05 17:04:30|331.03|328.83|330.02|327.82|331.03|328.83|330.02|327.82|0
1641402280000|2022-01-05 17:04:40|330.19|327.99|329.86|327.66|330.19|327.99|329.86|327.66|0
1641402290000|2022-01-05 17:04:50|329.69|327.49|329.52|327.32|329.69|327.49|329.52|327.32|0
1641402300000|2022-01-05 17:05:00|329.69|327.49|329.86|327.66|329.86|327.66|329.69|327.49|0
1641402310000|2022-01-05 17:05:10|330.02|327.82|330.36|328.16|330.36|328.16|330.02|327.82|0
1641402320000|2022-01-05 17:05:20|330.02|327.82|330.02|327.82|330.02|327.82|330.02|327.82|0
1641402330000|2022-01-05 17:05:30|329.69|327.49|329.36|327.16|329.69|327.49|329.36|327.16|0
1641402340000|2022-01-05 17:05:40|329.52|327.32|329.69|327.49|329.69|327.49|329.52|327.32|0
1641402350000|2022-01-05 17:05:50|329.86|327.66|329.69|327.49|329.86|327.66|329.69|327.49|0
1641402360000|2022-01-05 17:06:00|329.86|327.66|329.69|327.49|329.86|327.66|329.69|327.49|0
1641402370000|2022-01-05 17:06:10|329.36|327.16|329.36|327.16|329.36|327.16|329.19|326.99|0
1641402380000|2022-01-05 17:06:20|329.52|327.32|329.52|327.32|329.69|327.49|329.44|327.24|0
1641402390000|2022-01-05 17:06:30|329.69|327.49|329.52|327.32|329.69|327.49|329.52|327.32|0
1641402400000|2022-01-05 17:06:40|329.69|327.49|329.86|327.66|329.86|327.66|329.69|327.49|0
1641402420000|2022-01-05 17:07:00|329.69|327.49|330.02|327.82|330.02|327.82|329.69|327.49|0
1641402430000|2022-01-05 17:07:10|329.86|327.66|330.02|327.82|330.02|327.82|329.86|327.66|0
1641402440000|2022-01-05 17:07:20|329.86|327.66|329.86|327.66|329.86|327.66|329.69|327.49|0
1641402450000|2022-01-05 17:07:30|329.69|327.49|329.69|327.49|329.69|327.49|329.69|327.49|0
1641402460000|2022-01-05 17:07:40|330.02|327.82|329.52|327.32|330.02|327.82|329.52|327.32|0
1641402470000|2022-01-05 17:07:50|329.69|327.49|329.69|327.49|329.69|327.49|329.52|327.32|0
1641402480000|2022-01-05 17:08:00|329.85|327.65|329.85|327.65|329.85|327.65|329.69|327.49|0
1641402490000|2022-01-05 17:08:10|330.02|327.82|330.69|328.49|330.69|328.49|330.02|327.82|0
1641402500000|2022-01-05 17:08:20|330.52|328.32|330.19|327.99|330.52|328.32|330.19|327.99|0
1641402510000|2022-01-05 17:08:30|330.36|328.16|330.36|328.16|330.36|328.16|330.02|327.82|0
1641402520000|2022-01-05 17:08:40|330.52|328.32|330.69|328.49|330.69|328.49|330.52|328.32|0
1641402530000|2022-01-05 17:08:50|330.52|328.32|330.36|328.16|330.52|328.32|330.36|328.16|0
1641402540000|2022-01-05 17:09:00|330.69|328.49|330.52|328.32|330.69|328.49|330.52|328.32|0
1641402550000|2022-01-05 17:09:10|330.69|328.49|330.86|328.66|331.19|328.99|330.69|328.49|0
1641402560000|2022-01-05 17:09:20|330.69|328.49|330.52|328.32|330.69|328.49|330.52|328.32|0
1641402570000|2022-01-05 17:09:30|330.86|328.66|330.36|328.16|330.86|328.66|330.36|328.16|0
1641402580000|2022-01-05 17:09:40|330.19|327.99|330.35|328.15|330.35|328.15|330.19|327.99|0
1641402590000|2022-01-05 17:09:50|330.52|328.32|330.35|328.15|330.52|328.32|330.19|327.99|0
1641402600000|2022-01-05 17:10:00|330.52|328.32|330.52|328.32|330.52|328.32|330.35|328.15|0
1641402610000|2022-01-05 17:10:10|330.35|328.15|330.02|327.82|330.35|328.15|330.02|327.82|0
1641402620000|2022-01-05 17:10:20|329.85|327.65|330.19|327.99|330.19|327.99|329.85|327.65|0
1641402630000|2022-01-05 17:10:30|329.85|327.65|329.85|327.65|329.85|327.65|329.69|327.49|0
1641402640000|2022-01-05 17:10:40|329.69|327.49|329.85|327.65|329.85|327.65|329.69|327.49|0
1641402650000|2022-01-05 17:10:50|330.02|327.82|330.19|327.99|330.19|327.99|330.02|327.82|0
1641402660000|2022-01-05 17:11:00|330.35|328.15|330.35|328.15|330.44|328.24|330.35|328.15|0
1641402670000|2022-01-05 17:11:10|330.27|328.07|330.19|327.99|330.27|328.07|330.19|327.99|0
1641402680000|2022-01-05 17:11:20|330.02|327.82|330.19|327.99|330.19|327.99|330.02|327.82|0
1641402690000|2022-01-05 17:11:30|330.02|327.82|330.02|327.82|330.02|327.82|329.85|327.65|0
1641402700000|2022-01-05 17:11:40|329.94|327.74|329.94|327.74|329.94|327.74|329.94|327.74|0
1641402710000|2022-01-05 17:11:50|329.85|327.65|329.85|327.65|329.85|327.65|329.85|327.65|0
1641402720000|2022-01-05 17:12:00|330.02|327.82|329.85|327.65|330.02|327.82|329.85|327.65|0
1641402730000|2022-01-05 17:12:10|329.69|327.49|330.02|327.82|330.02|327.82|329.69|327.49|0
1641402740000|2022-01-05 17:12:20|329.85|327.65|329.52|327.32|329.85|327.65|329.52|327.32|0
1641402750000|2022-01-05 17:12:30|329.69|327.49|329.69|327.49|329.69|327.49|329.52|327.32|0
1641402760000|2022-01-05 17:12:40|329.52|327.32|329.69|327.49|329.69|327.49|329.52|327.32|0
1641402770000|2022-01-05 17:12:50|329.52|327.32|329.69|327.49|329.85|327.65|329.52|327.32|0
1641402780000|2022-01-05 17:13:00|329.85|327.65|329.85|327.65|329.85|327.65|329.85|327.65|0
1641402790000|2022-01-05 17:13:10|330.02|327.82|330.02|327.82|330.02|327.82|330.02|327.82|0
1641402800000|2022-01-05 17:13:20|330.19|327.99|330.35|328.15|330.35|328.15|330.19|327.99|0
1641402810000|2022-01-05 17:13:30|330.19|327.99|330.19|327.99|330.35|328.15|330.19|327.99|0
1641402820000|2022-01-05 17:13:40|330.35|328.15|330.35|328.15|330.35|328.15|330.35|328.15|0
1641402830000|2022-01-05 17:13:50|330.19|327.99|330.19|327.99|330.19|327.99|330.19|327.99|0
1641402840000|2022-01-05 17:14:00|330.02|327.82|329.85|327.65|330.02|327.82|329.85|327.65|0
1641402850000|2022-01-05 17:14:10|330.02|327.82|330.19|327.99|330.19|327.99|330.02|327.82|0
1641402860000|2022-01-05 17:14:20|330.02|327.82|330.02|327.82|330.02|327.82|330.02|327.82|0
1641402880000|2022-01-05 17:14:40|329.85|327.65|329.85|327.65|329.85|327.65|329.85|327.65|0
1641402890000|2022-01-05 17:14:50|329.35|327.15|329.35|327.15|329.35|327.15|329.35|327.15|0
1641402900000|2022-01-05 17:15:00|329.19|326.99|329.19|326.99|329.19|326.99|329.02|326.82|0
1641402910000|2022-01-05 17:15:10|329.35|327.15|329.35|327.15|329.35|327.15|329.35|327.15|0
1641402920000|2022-01-05 17:15:20|329.44|327.24|329.52|327.32|329.69|327.49|329.44|327.24|0
1641402940000|2022-01-05 17:15:40|329.35|327.15|328.85|326.65|329.35|327.15|328.85|326.65|0
1641402950000|2022-01-05 17:15:50|329.02|326.82|329.02|326.82|329.02|326.82|328.85|326.65|0
1641402960000|2022-01-05 17:16:00|329.19|326.99|328.35|326.15|329.19|326.99|328.35|326.15|0
1641402970000|2022-01-05 17:16:10|328.52|326.32|329.19|326.99|329.19|326.99|328.52|326.32|0
1641402980000|2022-01-05 17:16:20|329.02|326.82|329.02|326.82|329.02|326.82|329.02|326.82|0
1641402990000|2022-01-05 17:16:30|329.18|326.98|329.02|326.82|329.18|326.98|329.02|326.82|0
1641403000000|2022-01-05 17:16:40|329.18|326.98|329.18|326.98|329.18|326.98|329.18|326.98|0
1641403010000|2022-01-05 17:16:50|329.02|326.82|329.1|326.9|329.1|326.9|329.02|326.82|0
1641403020000|2022-01-05 17:17:00|329.18|326.98|329.18|326.98|329.35|327.15|329.18|326.98|0
1641403030000|2022-01-05 17:17:10|329.02|326.82|329.02|326.82|329.18|326.98|329.02|326.82|0
1641403040000|2022-01-05 17:17:20|328.85|326.65|328.19|325.99|328.85|326.65|328.19|325.99|0
1641403050000|2022-01-05 17:17:30|328.35|326.15|328.35|326.15|328.52|326.32|328.35|326.15|0
1641403060000|2022-01-05 17:17:40|328.52|326.32|328.52|326.32|328.68|326.48|328.35|326.15|0
1641403070000|2022-01-05 17:17:50|328.85|326.65|329.02|326.82|329.02|326.82|328.85|326.65|0
1641403080000|2022-01-05 17:18:00|329.18|326.98|329.02|326.82|329.18|326.98|329.02|326.82|0
1641403090000|2022-01-05 17:18:10|328.85|326.65|328.85|326.65|329.02|326.82|328.85|326.65|0
1641403100000|2022-01-05 17:18:20|328.68|326.48|328.68|326.48|328.68|326.48|328.52|326.32|0
1641403110000|2022-01-05 17:18:30|328.85|326.65|328.35|326.15|328.85|326.65|328.35|326.15|0
1641403120000|2022-01-05 17:18:40|328.52|326.32|328.35|326.15|328.52|326.32|328.35|326.15|0
1641403130000|2022-01-05 17:18:50|328.52|326.32|328.68|326.48|328.68|326.48|328.35|326.15|0
1641403140000|2022-01-05 17:19:00|328.52|326.32|328.35|326.15|328.52|326.32|328.35|326.15|0
1641403150000|2022-01-05 17:19:10|328.52|326.32|328.52|326.32|328.68|326.48|328.52|326.32|0
1641403160000|2022-01-05 17:19:20|328.68|326.48|328.68|326.48|328.68|326.48|328.68|326.48|0
1641403170000|2022-01-05 17:19:30|328.85|326.65|329.02|326.82|329.02|326.82|328.85|326.65|0
1641403180000|2022-01-05 17:19:40|328.85|326.65|328.85|326.65|329.02|326.82|328.85|326.65|0
1641403190000|2022-01-05 17:19:50|328.52|326.32|328.35|326.15|328.52|326.32|328.35|326.15|0
1641403200000|2022-01-05 17:20:00|328.52|326.32|328.68|326.48|328.68|326.48|328.52|326.32|0
1641403210000|2022-01-05 17:20:10|328.77|326.57|328.85|326.65|328.85|326.65|328.68|326.48|0
1641403220000|2022-01-05 17:20:20|328.77|326.57|328.68|326.48|328.77|326.57|328.52|326.32|0
1641403230000|2022-01-05 17:20:30|328.52|326.32|328.68|326.48|328.68|326.48|328.52|326.32|0
1641403240000|2022-01-05 17:20:40|328.85|326.65|328.68|326.48|328.85|326.65|328.52|326.32|0
1641403250000|2022-01-05 17:20:50|328.77|326.57|328.85|326.65|328.85|326.65|328.77|326.57|0
1641403260000|2022-01-05 17:21:00|329.02|326.82|329.02|326.82|329.02|326.82|329.02|326.82|0
1641403270000|2022-01-05 17:21:10|328.85|326.65|329.18|326.98|329.18|326.98|328.85|326.65|0
1641403280000|2022-01-05 17:21:20|329.02|326.82|328.85|326.65|329.02|326.82|328.85|326.65|0
1641403290000|2022-01-05 17:21:30|329.02|326.82|329.02|326.82|329.02|326.82|329.02|326.82|0
1641403310000|2022-01-05 17:21:50|328.52|326.32|328.52|326.32|328.52|326.32|328.52|326.32|0
1641403320000|2022-01-05 17:22:00|328.35|326.15|328.18|325.98|328.35|326.15|328.18|325.98|0
1641403330000|2022-01-05 17:22:10|328.02|325.82|327.69|325.49|328.02|325.82|327.69|325.49|0
1641403340000|2022-01-05 17:22:20|327.85|325.65|327.85|325.65|327.85|325.65|327.85|325.65|0
1641403350000|2022-01-05 17:22:30|327.69|325.49|328.02|325.82|328.02|325.82|327.69|325.49|0
1641403360000|2022-01-05 17:22:40|328.18|325.98|328.35|326.15|328.35|326.15|328.18|325.98|0
1641403370000|2022-01-05 17:22:50|328.18|325.98|328.18|325.98|328.18|325.98|328.18|325.98|0
1641403380000|2022-01-05 17:23:00|327.94|325.74|328.02|325.82|328.18|325.98|327.94|325.74|0
1641403390000|2022-01-05 17:23:10|327.85|325.65|327.85|325.65|328.02|325.82|327.85|325.65|0
1641403400000|2022-01-05 17:23:20|328.02|325.82|328.02|325.82|328.02|325.82|328.02|325.82|0
1641403410000|2022-01-05 17:23:30|328.18|325.98|328.18|325.98|328.18|325.98|328.18|325.98|0
1641403420000|2022-01-05 17:23:40|327.85|325.65|327.94|325.74|327.94|325.74|327.85|325.65|0
1641403430000|2022-01-05 17:23:50|327.85|325.65|327.85|325.65|327.85|325.65|327.68|325.48|0
1641403440000|2022-01-05 17:24:00|328.02|325.82|328.02|325.82|328.18|325.98|328.02|325.82|0
1641403450000|2022-01-05 17:24:10|327.85|325.65|327.85|325.65|328.02|325.82|327.85|325.65|0
1641403460000|2022-01-05 17:24:20|327.94|325.74|327.85|325.65|327.94|325.74|327.85|325.65|0
1641403470000|2022-01-05 17:24:30|328.02|325.82|328.18|325.98|328.18|325.98|328.02|325.82|0
1641403480000|2022-01-05 17:24:40|328.02|325.82|328.02|325.82|328.02|325.82|328.02|325.82|0
1641403490000|2022-01-05 17:24:50|328.18|325.98|328.18|325.98|328.18|325.98|328.18|325.98|0
1641403500000|2022-01-05 17:25:00|328.02|325.82|328.02|325.82|328.02|325.82|327.85|325.65|0
1641403510000|2022-01-05 17:25:10|328.18|325.98|328.02|325.82|328.18|325.98|328.02|325.82|0
1641403520000|2022-01-05 17:25:20|327.85|325.65|327.68|325.48|327.85|325.65|327.68|325.48|0
1641403530000|2022-01-05 17:25:30|327.35|325.15|327.19|324.99|327.35|325.15|327.02|324.82|0
1641403540000|2022-01-05 17:25:40|327.35|325.15|327.19|324.99|327.35|325.15|327.19|324.99|0
1641403550000|2022-01-05 17:25:50|327.35|325.15|327.52|325.32|327.52|325.32|327.35|325.15|0
1641403570000|2022-01-05 17:26:10|327.68|325.48|327.02|324.82|327.68|325.48|327.02|324.82|0
1641403580000|2022-01-05 17:26:20|327.35|325.15|327.68|325.48|327.68|325.48|327.35|325.15|0
1641403590000|2022-01-05 17:26:30|327.6|325.4|327.52|325.32|327.6|325.4|327.52|325.32|0
1641403600000|2022-01-05 17:26:40|327.35|325.15|327.35|325.15|327.35|325.15|327.35|325.15|0
1641403610000|2022-01-05 17:26:50|327.52|325.32|327.68|325.48|327.68|325.48|327.52|325.32|0
1641403620000|2022-01-05 17:27:00|327.52|325.32|327.35|325.15|327.52|325.32|327.35|325.15|0
1641403630000|2022-01-05 17:27:10|327.52|325.32|327.35|325.15|327.52|325.32|327.35|325.15|0
1641403640000|2022-01-05 17:27:20|327.19|324.99|327.18|324.98|327.35|325.15|327.18|324.98|0
1641403650000|2022-01-05 17:27:30|327.35|325.15|327.18|324.98|327.35|325.15|327.18|324.98|0
1641403660000|2022-01-05 17:27:40|327.35|325.15|327.35|325.15|327.35|325.15|327.18|324.98|0
1641403670000|2022-01-05 17:27:50|327.52|325.32|327.68|325.48|327.68|325.48|327.52|325.32|0
1641403680000|2022-01-05 17:28:00|327.18|324.98|326.85|324.65|327.18|324.98|326.85|324.65|0
1641403690000|2022-01-05 17:28:10|327.02|324.82|327.02|324.82|327.18|324.98|327.02|324.82|0
1641403710000|2022-01-05 17:28:30|327.18|324.98|327.18|324.98|327.18|324.98|327.18|324.98|0
1641403720000|2022-01-05 17:28:40|327.35|325.15|327.18|324.98|327.35|325.15|327.18|324.98|0
1641403730000|2022-01-05 17:28:50|327.35|325.15|327.35|325.15|327.35|325.15|327.18|324.98|0
1641403740000|2022-01-05 17:29:00|327.52|325.32|327.35|325.15|327.52|325.32|327.35|325.15|0
1641403750000|2022-01-05 17:29:10|327.44|325.24|327.85|325.65|327.85|325.65|327.44|325.24|0
1641403760000|2022-01-05 17:29:20|328.02|325.82|327.68|325.48|328.02|325.82|327.68|325.48|0
1641403770000|2022-01-05 17:29:30|327.52|325.32|327.52|325.32|327.52|325.32|327.52|325.32|0
1641403790000|2022-01-05 17:29:50|327.35|325.15|327.35|325.15|327.35|325.15|327.35|325.15|0
1641403800000|2022-01-05 17:30:00|327.52|325.32|327.52|325.32|327.52|325.32|327.52|325.32|0
1641403810000|2022-01-05 17:30:10|327.44|325.24|327.52|325.32|327.52|325.32|327.44|325.24|0
1641403820000|2022-01-05 17:30:20|327.35|325.15|327.35|325.15|327.35|325.15|327.35|325.15|0
1641403830000|2022-01-05 17:30:30|327.52|325.32|327.52|325.32|327.52|325.32|327.52|325.32|0
1641403840000|2022-01-05 17:30:40|327.35|325.15|327.68|325.48|327.68|325.48|327.35|325.15|0
1641403850000|2022-01-05 17:30:50|327.85|325.65|327.85|325.65|327.85|325.65|327.68|325.48|0
1641403860000|2022-01-05 17:31:00|328.01|325.81|328.18|325.98|328.18|325.98|328.01|325.81|0
1641403870000|2022-01-05 17:31:10|328.43|326.23|328.35|326.15|328.43|326.23|328.35|326.15|0
1641403880000|2022-01-05 17:31:20|328.18|325.98|328.35|326.15|328.35|326.15|328.18|325.98|0
1641403890000|2022-01-05 17:31:30|328.43|326.23|328.43|326.23|328.43|326.23|328.43|326.23|0
1641403900000|2022-01-05 17:31:40|328.18|325.98|328.51|326.31|328.51|326.31|328.18|325.98|0
1641403910000|2022-01-05 17:31:50|328.85|326.65|329.01|326.81|329.01|326.81|328.85|326.65|0
1641403920000|2022-01-05 17:32:00|328.85|326.65|329.18|326.98|329.18|326.98|328.85|326.65|0
1641403930000|2022-01-05 17:32:10|329.35|327.15|329.01|326.81|329.51|327.31|329.01|326.81|0
1641403940000|2022-01-05 17:32:20|328.85|326.65|328.68|326.48|328.85|326.65|328.68|326.48|0
1641403950000|2022-01-05 17:32:30|328.85|326.65|329.01|326.81|329.01|326.81|328.68|326.48|0
1641403960000|2022-01-05 17:32:40|329.18|326.98|329.01|326.81|329.18|326.98|329.01|326.81|0
1641403970000|2022-01-05 17:32:50|328.85|326.65|328.68|326.48|328.85|326.65|328.68|326.48|0
1641403980000|2022-01-05 17:33:00|328.51|326.31|328.85|326.65|328.85|326.65|328.35|326.15|0
1641403990000|2022-01-05 17:33:10|329.18|326.98|329.18|326.98|329.35|327.15|329.18|326.98|0
1641404000000|2022-01-05 17:33:20|329.35|327.15|329.51|327.31|329.51|327.31|329.18|326.98|0
1641404010000|2022-01-05 17:33:30|329.68|327.48|329.68|327.48|329.68|327.48|329.68|327.48|0
1641404020000|2022-01-05 17:33:40|330.01|327.81|329.68|327.48|330.01|327.81|329.68|327.48|0
1641404030000|2022-01-05 17:33:50|329.85|327.65|329.35|327.15|330.01|327.81|329.35|327.15|0
1641404040000|2022-01-05 17:34:00|329.51|327.31|329.35|327.15|329.51|327.31|329.18|326.98|0
1641404050000|2022-01-05 17:34:10|329.51|327.31|329.35|327.15|329.51|327.31|329.18|326.98|0
1641404060000|2022-01-05 17:34:20|329.51|327.31|329.51|327.31|329.51|327.31|329.51|327.31|0
1641404070000|2022-01-05 17:34:30|329.68|327.48|329.6|327.4|329.68|327.48|329.6|327.4|0
1641404080000|2022-01-05 17:34:40|329.68|327.48|329.68|327.48|329.68|327.48|329.68|327.48|0
1641404090000|2022-01-05 17:34:50|329.51|327.31|329.51|327.31|329.51|327.31|329.51|327.31|0
1641404100000|2022-01-05 17:35:00|329.68|327.48|329.85|327.65|329.85|327.65|329.51|327.31|0
1641404110000|2022-01-05 17:35:10|330.18|327.98|330.18|327.98|330.35|328.15|330.18|327.98|0
1641404120000|2022-01-05 17:35:20|330.68|328.48|330.35|328.15|330.68|328.48|330.35|328.15|0
1641404130000|2022-01-05 17:35:30|330.51|328.31|330.35|328.15|330.51|328.31|330.35|328.15|0
1641404140000|2022-01-05 17:35:40|329.84|327.64|329.93|327.73|329.93|327.73|329.84|327.64|0
1641404150000|2022-01-05 17:35:50|329.51|327.31|329.84|327.64|329.84|327.64|329.51|327.31|0
1641404160000|2022-01-05 17:36:00|330.01|327.81|330.01|327.81|330.01|327.81|330.01|327.81|0
1641404170000|2022-01-05 17:36:10|329.93|327.73|329.84|327.64|330.01|327.81|329.84|327.64|0
1641404180000|2022-01-05 17:36:20|329.93|327.73|330.85|328.65|330.85|328.65|329.93|327.73|0
1641404190000|2022-01-05 17:36:30|331.01|328.81|331.01|328.81|331.35|329.15|331.01|328.81|0
1641404200000|2022-01-05 17:36:40|331.68|329.48|331.85|329.65|331.85|329.65|331.52|329.32|0
1641404210000|2022-01-05 17:36:50|332.18|329.98|332.18|329.98|332.18|329.98|332.02|329.82|0
1641404220000|2022-01-05 17:37:00|332.02|329.82|332.35|330.15|332.35|330.15|332.02|329.82|0
1641404230000|2022-01-05 17:37:10|332.52|330.32|333.02|330.82|333.02|330.82|332.35|330.15|0
1641404240000|2022-01-05 17:37:20|332.85|330.65|333.19|330.99|333.19|330.99|332.85|330.65|0
1641404250000|2022-01-05 17:37:30|333.36|331.16|333.53|331.33|333.53|331.33|333.36|331.16|0
1641404260000|2022-01-05 17:37:40|333.69|331.49|333.02|330.82|333.69|331.49|333.02|330.82|0
1641404270000|2022-01-05 17:37:50|333.19|330.99|333.02|330.82|333.19|330.99|333.02|330.82|0
1641404280000|2022-01-05 17:38:00|332.85|330.65|333.02|330.82|333.02|330.82|332.85|330.65|0
1641404290000|2022-01-05 17:38:10|332.85|330.65|333.02|330.82|333.02|330.82|332.85|330.65|0
1641404300000|2022-01-05 17:38:20|333.36|331.16|333.69|331.49|333.69|331.49|333.36|331.16|0
1641404310000|2022-01-05 17:38:30|333.53|331.33|333.19|330.99|333.53|331.33|333.19|330.99|0
1641404320000|2022-01-05 17:38:40|333.02|330.82|333.19|330.99|333.19|330.99|333.02|330.82|0
1641404330000|2022-01-05 17:38:50|333.36|331.16|333.36|331.16|333.36|331.16|333.19|330.99|0
1641404340000|2022-01-05 17:39:00|333.19|330.99|333.02|330.82|333.19|330.99|333.02|330.82|0
1641404350000|2022-01-05 17:39:10|332.69|330.49|332.69|330.49|332.85|330.65|332.69|330.49|0
1641404360000|2022-01-05 17:39:20|332.61|330.41|332.52|330.32|332.69|330.49|332.52|330.32|0
1641404370000|2022-01-05 17:39:30|332.35|330.15|332.69|330.49|332.69|330.49|332.35|330.15|0
1641404380000|2022-01-05 17:39:40|332.85|330.65|332.85|330.65|332.85|330.65|332.69|330.49|0
1641404390000|2022-01-05 17:39:50|332.69|330.49|333.36|331.16|333.36|331.16|332.52|330.32|0
1641404400000|2022-01-05 17:40:00|333.19|330.99|333.36|331.16|333.36|331.16|333.19|330.99|0
1641404410000|2022-01-05 17:40:10|333.19|330.99|333.02|330.82|333.53|331.33|333.02|330.82|0
1641404420000|2022-01-05 17:40:20|332.85|330.65|332.69|330.49|332.85|330.65|332.69|330.49|0
1641404430000|2022-01-05 17:40:30|332.35|330.15|332.18|329.98|332.35|330.15|332.18|329.98|0
1641404440000|2022-01-05 17:40:40|332.35|330.15|332.69|330.49|332.69|330.49|332.35|330.15|0
1641404450000|2022-01-05 17:40:50|333.02|330.82|332.85|330.65|333.02|330.82|332.69|330.49|0
1641404460000|2022-01-05 17:41:00|333.19|330.99|333.19|330.99|333.19|330.99|333.02|330.82|0
1641404470000|2022-01-05 17:41:10|333.02|330.82|333.02|330.82|333.02|330.82|333.02|330.82|0
1641404480000|2022-01-05 17:41:20|332.85|330.65|332.85|330.65|332.85|330.65|332.85|330.65|0
1641404490000|2022-01-05 17:41:30|333.02|330.82|333.36|331.16|333.36|331.16|333.02|330.82|0
1641404500000|2022-01-05 17:41:40|333.19|330.99|333.02|330.82|333.19|330.99|333.02|330.82|0
1641404510000|2022-01-05 17:41:50|333.19|330.99|333.19|330.99|333.19|330.99|333.19|330.99|0
1641404520000|2022-01-05 17:42:00|333.02|330.82|333.02|330.82|333.02|330.82|332.85|330.65|0
1641404530000|2022-01-05 17:42:10|333.19|330.99|333.19|330.99|333.19|330.99|333.19|330.99|0
1641404540000|2022-01-05 17:42:20|333.36|331.16|333.19|330.99|333.36|331.16|333.19|330.99|0
1641404550000|2022-01-05 17:42:30|333.36|331.16|333.36|331.16|333.36|331.16|333.36|331.16|0
1641404560000|2022-01-05 17:42:40|333.52|331.32|333.52|331.32|333.52|331.32|333.52|331.32|0
1641404570000|2022-01-05 17:42:50|333.36|331.16|333.19|330.99|333.36|331.16|333.19|330.99|0
1641404580000|2022-01-05 17:43:00|333.36|331.16|333.36|331.16|333.36|331.16|333.36|331.16|0
1641404590000|2022-01-05 17:43:10|333.52|331.32|333.52|331.32|333.52|331.32|333.52|331.32|0
1641404600000|2022-01-05 17:43:20|333.69|331.49|333.69|331.49|333.69|331.49|333.52|331.32|0
1641404610000|2022-01-05 17:43:30|333.86|331.66|334.2|332|334.7|332.5|333.86|331.66|0
1641404620000|2022-01-05 17:43:40|334.03|331.83|333.52|331.32|334.03|331.83|333.52|331.32|0
1641404630000|2022-01-05 17:43:50|333.86|331.66|333.52|331.32|333.86|331.66|333.36|331.16|0
1641404640000|2022-01-05 17:44:00|333.02|330.82|333.19|330.99|333.19|330.99|333.02|330.82|0
1641404650000|2022-01-05 17:44:10|333.02|330.82|333.02|330.82|333.19|330.99|333.02|330.82|0
1641404660000|2022-01-05 17:44:20|333.36|331.16|333.86|331.66|333.86|331.66|333.36|331.16|0
1641404670000|2022-01-05 17:44:30|334.03|331.83|334.36|332.16|334.36|332.16|333.86|331.66|0
1641404680000|2022-01-05 17:44:40|334.03|331.83|333.69|331.49|334.03|331.83|333.69|331.49|0
1641404690000|2022-01-05 17:44:50|334.03|331.83|333.86|331.66|334.03|331.83|333.86|331.66|0
1641404700000|2022-01-05 17:45:00|333.69|331.49|334.36|332.16|334.36|332.16|333.69|331.49|0
1641404710000|2022-01-05 17:45:10|334.53|332.33|334.7|332.5|334.7|332.5|334.53|332.33|0
1641404720000|2022-01-05 17:45:20|334.87|332.67|334.87|332.67|335.04|332.84|334.87|332.67|0
1641404730000|2022-01-05 17:45:30|334.53|332.33|334.36|332.16|334.53|332.33|334.36|332.16|0
1641404740000|2022-01-05 17:45:40|334.19|331.99|333.86|331.66|334.19|331.99|333.86|331.66|0
1641404750000|2022-01-05 17:45:50|334.03|331.83|333.86|331.66|334.03|331.83|333.86|331.66|0
1641404760000|2022-01-05 17:46:00|334.03|331.83|334.19|331.99|334.19|331.99|333.86|331.66|0
1641404770000|2022-01-05 17:46:10|334.03|331.83|334.36|332.16|334.36|332.16|334.03|331.83|0
1641404780000|2022-01-05 17:46:20|334.03|331.83|333.69|331.49|334.03|331.83|333.69|331.49|0
1641404790000|2022-01-05 17:46:30|333.86|331.66|333.52|331.32|333.86|331.66|333.52|331.32|0
1641404800000|2022-01-05 17:46:40|333.69|331.49|333.86|331.66|333.86|331.66|333.69|331.49|0
1641404810000|2022-01-05 17:46:50|333.95|331.75|334.03|331.83|334.03|331.83|333.86|331.66|0
1641404820000|2022-01-05 17:47:00|333.86|331.66|334.19|331.99|334.19|331.99|333.86|331.66|0
1641404830000|2022-01-05 17:47:10|334.36|332.16|334.36|332.16|334.36|332.16|334.36|332.16|0
1641404840000|2022-01-05 17:47:20|334.53|332.33|334.53|332.33|334.53|332.33|334.53|332.33|0
1641404850000|2022-01-05 17:47:30|334.36|332.16|334.36|332.16|334.36|332.16|334.19|331.99|0
1641404860000|2022-01-05 17:47:40|334.19|331.99|334.53|332.33|334.53|332.33|334.19|331.99|0
1641404870000|2022-01-05 17:47:50|334.7|332.5|334.53|332.33|334.7|332.5|334.53|332.33|0
1641404880000|2022-01-05 17:48:00|334.36|332.16|334.7|332.5|334.7|332.5|334.36|332.16|0
1641404890000|2022-01-05 17:48:10|334.79|332.59|334.7|332.5|334.79|332.59|334.7|332.5|0
1641404900000|2022-01-05 17:48:20|334.53|332.33|334.53|332.33|334.7|332.5|334.53|332.33|0
1641404910000|2022-01-05 17:48:30|334.7|332.5|334.87|332.67|334.87|332.67|334.7|332.5|0
1641404920000|2022-01-05 17:48:40|335.03|332.83|334.87|332.67|335.03|332.83|334.87|332.67|0
1641404940000|2022-01-05 17:49:00|335.03|332.83|335.37|333.17|335.37|333.17|334.87|332.67|0
1641404950000|2022-01-05 17:49:10|335.54|333.34|335.03|332.83|335.71|333.51|335.03|332.83|0
1641404960000|2022-01-05 17:49:20|335.2|333|335.03|332.83|335.2|333|335.03|332.83|0
1641404970000|2022-01-05 17:49:30|335.2|333|335.2|333|335.2|333|335.03|332.83|0
1641404980000|2022-01-05 17:49:40|335.03|332.83|334.87|332.67|335.03|332.83|334.87|332.67|0
1641405000000|2022-01-05 17:50:00|334.7|332.5|334.87|332.67|334.87|332.67|334.53|332.33|0
1641405010000|2022-01-05 17:50:10|335.03|332.83|334.87|332.67|335.03|332.83|334.87|332.67|0
1641405020000|2022-01-05 17:50:20|335.2|333|335.2|333|335.2|333|335.03|332.83|0
1641405030000|2022-01-05 17:50:30|335.37|333.17|335.37|333.17|335.37|333.17|335.37|333.17|0
1641405040000|2022-01-05 17:50:40|335.54|333.34|335.37|333.17|335.54|333.34|335.37|333.17|0
1641405050000|2022-01-05 17:50:50|335.2|333|335.37|333.17|335.37|333.17|335.03|332.83|0
1641405060000|2022-01-05 17:51:00|335.2|333|335.37|333.17|335.37|333.17|335.2|333|0
1641405070000|2022-01-05 17:51:10|335.2|333|335.71|333.51|335.71|333.51|335.2|333|0
1641405080000|2022-01-05 17:51:20|335.37|333.17|335.37|333.17|335.37|333.17|335.37|333.17|0
1641405090000|2022-01-05 17:51:30|335.54|333.34|335.37|333.17|335.54|333.34|335.37|333.17|0
1641405110000|2022-01-05 17:51:50|335.2|333|335.37|333.17|335.37|333.17|335.2|333|0
1641405120000|2022-01-05 17:52:00|335.54|333.34|335.54|333.34|335.54|333.34|335.37|333.17|0
1641405130000|2022-01-05 17:52:10|335.37|333.17|335.37|333.17|335.37|333.17|335.37|333.17|0
1641405140000|2022-01-05 17:52:20|335.54|333.34|335.88|333.68|335.88|333.68|335.54|333.34|0
1641405150000|2022-01-05 17:52:30|335.71|333.51|335.54|333.34|335.71|333.51|335.54|333.34|0
1641405160000|2022-01-05 17:52:40|335.37|333.17|335.2|333|335.37|333.17|335.2|333|0
1641405170000|2022-01-05 17:52:50|335.03|332.83|334.53|332.33|335.03|332.83|334.53|332.33|0
1641405180000|2022-01-05 17:53:00|334.7|332.5|334.7|332.5|334.7|332.5|334.53|332.33|0
1641405190000|2022-01-05 17:53:10|334.78|332.58|334.7|332.5|334.86|332.66|334.7|332.5|0
1641405200000|2022-01-05 17:53:20|334.86|332.66|334.7|332.5|334.86|332.66|334.53|332.33|0
1641405220000|2022-01-05 17:53:40|334.53|332.33|334.36|332.16|334.53|332.33|334.36|332.16|0
1641405230000|2022-01-05 17:53:50|334.53|332.33|334.19|331.99|334.53|332.33|334.19|331.99|0
1641405240000|2022-01-05 17:54:00|334.02|331.82|334.19|331.99|334.19|331.99|334.02|331.82|0
1641405250000|2022-01-05 17:54:10|333.86|331.66|334.19|331.99|334.19|331.99|333.86|331.66|0
1641405260000|2022-01-05 17:54:20|334.02|331.82|334.19|331.99|334.19|331.99|334.02|331.82|0
1641405270000|2022-01-05 17:54:30|334.02|331.82|334.19|331.99|334.19|331.99|334.02|331.82|0
1641405280000|2022-01-05 17:54:40|334.02|331.82|334.02|331.82|334.02|331.82|334.02|331.82|0
1641405290000|2022-01-05 17:54:50|333.86|331.66|334.02|331.82|334.02|331.82|333.86|331.66|0
1641405300000|2022-01-05 17:55:00|334.19|331.99|334.19|331.99|334.28|332.08|334.19|331.99|0
1641405310000|2022-01-05 17:55:10|334.36|332.16|334.36|332.16|334.53|332.33|334.36|332.16|0
1641405320000|2022-01-05 17:55:20|334.53|332.33|334.19|331.99|334.53|332.33|334.19|331.99|0
1641405330000|2022-01-05 17:55:30|334.02|331.82|334.02|331.82|334.02|331.82|334.02|331.82|0
1641405340000|2022-01-05 17:55:40|333.86|331.66|334.02|331.82|334.02|331.82|333.86|331.66|0
1641405350000|2022-01-05 17:55:50|334.19|331.99|334.7|332.5|334.7|332.5|334.19|331.99|0
1641405360000|2022-01-05 17:56:00|334.53|332.33|334.53|332.33|334.53|332.33|334.36|332.16|0
1641405370000|2022-01-05 17:56:10|334.36|332.16|334.36|332.16|334.36|332.16|334.36|332.16|0
1641405380000|2022-01-05 17:56:20|334.53|332.33|334.19|331.99|334.53|332.33|334.19|331.99|0
1641405390000|2022-01-05 17:56:30|334.36|332.16|334.53|332.33|334.53|332.33|334.36|332.16|0
1641405400000|2022-01-05 17:56:40|334.7|332.5|334.7|332.5|334.7|332.5|334.7|332.5|0
1641405410000|2022-01-05 17:56:50|334.86|332.66|334.86|332.66|334.86|332.66|334.86|332.66|0
1641405420000|2022-01-05 17:57:00|335.03|332.83|334.86|332.66|335.03|332.83|334.86|332.66|0
1641405430000|2022-01-05 17:57:10|334.53|332.33|334.78|332.58|334.78|332.58|334.53|332.33|0
1641405440000|2022-01-05 17:57:20|334.7|332.5|334.36|332.16|334.86|332.66|334.36|332.16|0
1641405450000|2022-01-05 17:57:30|334.53|332.33|334.36|332.16|334.53|332.33|334.36|332.16|0
1641405460000|2022-01-05 17:57:40|334.53|332.33|334.45|332.25|334.53|332.33|334.36|332.16|0
1641405470000|2022-01-05 17:57:50|334.53|332.33|334.86|332.66|334.86|332.66|334.53|332.33|0
1641405480000|2022-01-05 17:58:00|335.03|332.83|335.03|332.83|335.03|332.83|335.03|332.83|0
1641405490000|2022-01-05 17:58:10|334.86|332.66|334.86|332.66|334.86|332.66|334.86|332.66|0
1641405500000|2022-01-05 17:58:20|335.03|332.83|335.03|332.83|335.03|332.83|335.03|332.83|0
1641405510000|2022-01-05 17:58:30|335.2|333|335.03|332.83|335.2|333|335.03|332.83|0
1641405520000|2022-01-05 17:58:40|334.86|332.66|335.2|333|335.2|333|334.86|332.66|0
1641405530000|2022-01-05 17:58:50|335.03|332.83|335.2|333|335.2|333|335.03|332.83|0
1641405540000|2022-01-05 17:59:00|335.37|333.17|335.54|333.34|335.54|333.34|335.03|332.83|0
1641405550000|2022-01-05 17:59:10|335.7|333.5|335.7|333.5|335.7|333.5|335.7|333.5|0
1641405570000|2022-01-05 17:59:30|335.54|333.34|335.54|333.34|335.7|333.5|335.54|333.34|0
1641405580000|2022-01-05 17:59:40|335.7|333.5|335.7|333.5|335.7|333.5|335.54|333.34|0
1641405590000|2022-01-05 17:59:50|335.87|333.67|335.7|333.5|335.87|333.67|335.7|333.5|0
1641405600000|2022-01-05 18:00:00|335.54|333.34|336.04|333.84|336.04|333.84|335.54|333.34|0
1641405610000|2022-01-05 18:00:10|335.87|333.67|336.21|334.01|336.21|334.01|335.87|333.67|0
1641405620000|2022-01-05 18:00:20|336.38|334.18|336.38|334.18|336.38|334.18|336.38|334.18|0
1641405630000|2022-01-05 18:00:30|336.21|334.01|335.87|333.67|336.21|334.01|335.87|333.67|0
1641405640000|2022-01-05 18:00:40|336.04|333.84|336.21|334.01|336.21|334.01|336.04|333.84|0
1641405650000|2022-01-05 18:00:50|336.38|334.18|336.55|334.35|336.72|334.52|336.38|334.18|0
1641405660000|2022-01-05 18:01:00|336.38|334.18|335.87|333.67|336.38|334.18|335.87|333.67|0
1641405670000|2022-01-05 18:01:10|335.54|333.34|335.54|333.34|335.54|333.34|335.37|333.17|0
1641405680000|2022-01-05 18:01:20|335.37|333.17|335.45|333.25|335.45|333.25|335.37|333.17|0
1641405690000|2022-01-05 18:01:30|335.54|333.34|335.37|333.17|335.54|333.34|335.37|333.17|0
1641405700000|2022-01-05 18:01:40|335.2|333|335.03|332.83|335.2|333|335.03|332.83|0
1641405710000|2022-01-05 18:01:50|335.2|333|335.2|333|335.37|333.17|335.2|333|0
1641405720000|2022-01-05 18:02:00|335.37|333.17|335.37|333.17|335.37|333.17|335.37|333.17|0
1641405730000|2022-01-05 18:02:10|335.2|333|335.54|333.34|335.54|333.34|335.2|333|0
1641405740000|2022-01-05 18:02:20|335.7|333.5|335.7|333.5|335.7|333.5|335.7|333.5|0
1641405770000|2022-01-05 18:02:50|335.87|333.67|336.38|334.18|336.38|334.18|335.87|333.67|0
1641405780000|2022-01-05 18:03:00|336.21|334.01|336.38|334.18|336.55|334.35|336.21|334.01|0
1641405790000|2022-01-05 18:03:10|336.55|334.35|336.55|334.35|336.55|334.35|336.55|334.35|0
1641405800000|2022-01-05 18:03:20|336.72|334.52|336.55|334.35|336.72|334.52|336.55|334.35|0
1641405810000|2022-01-05 18:03:30|336.72|334.52|336.55|334.35|336.72|334.52|336.55|334.35|0
1641405820000|2022-01-05 18:03:40|336.72|334.52|336.38|334.18|336.72|334.52|336.38|334.18|0
1641405830000|2022-01-05 18:03:50|336.21|334.01|336.38|334.18|336.38|334.18|336.21|334.01|0
1641405840000|2022-01-05 18:04:00|336.21|334.01|335.53|333.33|336.21|334.01|335.53|333.33|0
1641405850000|2022-01-05 18:04:10|335.2|333|335.2|333|335.2|333|335.2|333|0
1641405860000|2022-01-05 18:04:20|335.37|333.17|335.87|333.67|335.87|333.67|335.37|333.17|0
1641405870000|2022-01-05 18:04:30|335.45|333.25|335.7|333.5|335.7|333.5|335.45|333.25|0
1641405880000|2022-01-05 18:04:40|335.53|333.33|335.53|333.33|335.53|333.33|335.53|333.33|0
1641405890000|2022-01-05 18:04:50|335.45|333.25|335.37|333.17|335.53|333.33|335.37|333.17|0
1641405900000|2022-01-05 18:05:00|335.2|333|335.2|333|335.2|333|335.2|333|0
1641405910000|2022-01-05 18:05:10|335.37|333.17|338.99|336.79|339.15|336.95|334.56|332.36|0
1641405920000|2022-01-05 18:05:20|338.82|336.62|337.83|335.63|338.99|336.79|337.83|335.63|0
1641405930000|2022-01-05 18:05:30|338|335.8|338.51|336.31|338.51|336.31|338|335.8|0
1641405940000|2022-01-05 18:05:40|338.67|336.47|337.36|335.16|338.67|336.47|337.36|335.16|0
1641405950000|2022-01-05 18:05:50|337.19|334.99|337.36|335.16|337.36|335.16|337.19|334.99|0
1641405960000|2022-01-05 18:06:00|337.52|335.32|337.86|335.66|337.86|335.66|337.52|335.32|0
1641405980000|2022-01-05 18:06:20|338.03|335.83|338.2|336|338.2|336|338.03|335.83|0
1641405990000|2022-01-05 18:06:30|338.03|335.83|337.86|335.66|338.03|335.83|337.86|335.66|0
1641406000000|2022-01-05 18:06:40|337.95|335.75|337.86|335.66|338.03|335.83|337.86|335.66|0
1641406010000|2022-01-05 18:06:50|337.69|335.49|337.69|335.49|337.69|335.49|337.69|335.49|0
1641406030000|2022-01-05 18:07:10|337.86|335.66|338.2|336|338.2|336|337.86|335.66|0
1641406040000|2022-01-05 18:07:20|338.03|335.83|338.2|336|338.2|336|338.03|335.83|0
1641406050000|2022-01-05 18:07:30|338.03|335.83|338.37|336.17|338.37|336.17|338.03|335.83|0
1641406060000|2022-01-05 18:07:40|338.2|336|338.03|335.83|338.2|336|338.03|335.83|0
1641406070000|2022-01-05 18:07:50|338.2|336|338.2|336|338.2|336|338.2|336|0
1641406080000|2022-01-05 18:08:00|338.37|336.17|338.7|336.5|338.7|336.5|338.37|336.17|0
1641406090000|2022-01-05 18:08:10|338.87|336.67|338.7|336.5|338.87|336.67|338.7|336.5|0
1641406100000|2022-01-05 18:08:20|338.87|336.67|338.7|336.5|338.87|336.67|338.7|336.5|0
1641406110000|2022-01-05 18:08:30|338.37|336.17|338.2|336|338.37|336.17|338.2|336|0
1641406120000|2022-01-05 18:08:40|338.37|336.17|338.37|336.17|338.37|336.17|338.37|336.17|0
1641406130000|2022-01-05 18:08:50|338.7|336.5|338.7|336.5|338.7|336.5|338.7|336.5|0
1641406140000|2022-01-05 18:09:00|338.53|336.33|338.7|336.5|338.7|336.5|338.53|336.33|0
1641406150000|2022-01-05 18:09:10|338.87|336.67|338.7|336.5|338.87|336.67|338.7|336.5|0
1641406160000|2022-01-05 18:09:20|339.04|336.84|339.71|337.51|339.71|337.51|339.04|336.84|0
1641406170000|2022-01-05 18:09:30|339.55|337.35|339.71|337.51|339.71|337.51|339.55|337.35|0
1641406180000|2022-01-05 18:09:40|340.22|338.02|340.05|337.85|340.39|338.19|340.05|337.85|0
1641406190000|2022-01-05 18:09:50|339.88|337.68|339.71|337.51|339.88|337.68|339.71|337.51|0
1641406200000|2022-01-05 18:10:00|339.88|337.68|339.71|337.51|339.88|337.68|339.71|337.51|0
1641406210000|2022-01-05 18:10:10|339.54|337.34|339.21|337.01|339.54|337.34|339.21|337.01|0
1641406220000|2022-01-05 18:10:20|339.38|337.18|339.71|337.51|339.71|337.51|339.38|337.18|0
1641406230000|2022-01-05 18:10:30|339.88|337.68|340.31|338.11|340.31|338.11|339.88|337.68|0
1641406240000|2022-01-05 18:10:40|340.39|338.19|340.39|338.19|340.39|338.19|340.39|338.19|0
1641406260000|2022-01-05 18:11:00|340.73|338.53|340.73|338.53|341.07|338.87|340.73|338.53|0
1641406280000|2022-01-05 18:11:20|340.9|338.7|340.9|338.7|340.9|338.7|340.9|338.7|0
1641406290000|2022-01-05 18:11:30|341.07|338.87|340.9|338.7|341.23|339.03|340.9|338.7|0
1641406300000|2022-01-05 18:11:40|341.06|338.86|341.4|339.2|341.4|339.2|341.06|338.86|0
1641406310000|2022-01-05 18:11:50|341.23|339.03|341.06|338.86|341.23|339.03|341.06|338.86|0
1641406320000|2022-01-05 18:12:00|340.9|338.7|340.73|338.53|340.9|338.7|340.73|338.53|0
1641406330000|2022-01-05 18:12:10|340.9|338.7|341.06|338.86|341.06|338.86|340.73|338.53|0
1641406340000|2022-01-05 18:12:20|340.73|338.53|341.23|339.03|341.23|339.03|340.73|338.53|0
1641406350000|2022-01-05 18:12:30|341.06|338.86|341.06|338.86|341.06|338.86|341.06|338.86|0
1641406360000|2022-01-05 18:12:40|341.23|339.03|341.23|339.03|341.23|339.03|341.23|339.03|0
1641406370000|2022-01-05 18:12:50|341.06|338.86|340.56|338.36|341.06|338.86|340.56|338.36|0
1641406380000|2022-01-05 18:13:00|340.39|338.19|340.39|338.19|340.39|338.19|340.22|338.02|0
1641406390000|2022-01-05 18:13:10|340.9|338.7|341.06|338.86|341.06|338.86|340.73|338.53|0
1641406400000|2022-01-05 18:13:20|340.9|338.7|340.9|338.7|340.9|338.7|340.9|338.7|0
1641406410000|2022-01-05 18:13:30|340.73|338.53|340.73|338.53|341.06|338.86|340.73|338.53|0
1641406420000|2022-01-05 18:13:40|340.9|338.7|340.9|338.7|340.9|338.7|340.73|338.53|0
1641406430000|2022-01-05 18:13:50|340.73|338.53|340.56|338.36|340.73|338.53|340.56|338.36|0
1641406440000|2022-01-05 18:14:00|340.73|338.53|340.73|338.53|340.9|338.7|340.73|338.53|0
1641406450000|2022-01-05 18:14:10|340.56|338.36|340.56|338.36|340.56|338.36|340.56|338.36|0
1641406460000|2022-01-05 18:14:20|340.39|338.19|340.39|338.19|340.56|338.36|340.39|338.19|0
1641406470000|2022-01-05 18:14:30|340.22|338.02|339.71|337.51|340.22|338.02|339.71|337.51|0
1641406480000|2022-01-05 18:14:40|339.54|337.34|339.54|337.34|339.71|337.51|339.54|337.34|0
1641406490000|2022-01-05 18:14:50|339.71|337.51|339.71|337.51|339.71|337.51|339.71|337.51|0
1641406500000|2022-01-05 18:15:00|339.54|337.34|339.37|337.17|339.54|337.34|339.37|337.17|0
1641406510000|2022-01-05 18:15:10|339.21|337.01|338.87|336.67|339.21|337.01|338.7|336.5|0
1641406520000|2022-01-05 18:15:20|338.7|336.5|338.7|336.5|338.7|336.5|338.53|336.33|0
1641406530000|2022-01-05 18:15:30|338.36|336.16|338.7|336.5|338.7|336.5|338.36|336.16|0
1641406540000|2022-01-05 18:15:40|338.36|336.16|338.19|335.99|338.36|336.16|338.19|335.99|0
1641406550000|2022-01-05 18:15:50|338.36|336.16|338.36|336.16|338.36|336.16|338.19|335.99|0
1641406560000|2022-01-05 18:16:00|338.53|336.33|338.53|336.33|338.7|336.5|338.53|336.33|0
1641406570000|2022-01-05 18:16:10|338.7|336.5|338.53|336.33|338.7|336.5|338.53|336.33|0
1641406580000|2022-01-05 18:16:20|338.36|336.16|338.36|336.16|338.36|336.16|338.36|336.16|0
1641406590000|2022-01-05 18:16:30|338.19|335.99|338.36|336.16|338.36|336.16|338.03|335.83|0
1641406600000|2022-01-05 18:16:40|338.53|336.33|338.7|336.5|338.7|336.5|338.53|336.33|0
1641406610000|2022-01-05 18:16:50|338.87|336.67|338.7|336.5|338.87|336.67|338.7|336.5|0
1641406620000|2022-01-05 18:17:00|338.87|336.67|338.53|336.33|338.87|336.67|338.53|336.33|0
1641406630000|2022-01-05 18:17:10|338.36|336.16|338.7|336.5|338.7|336.5|338.36|336.16|0
1641406640000|2022-01-05 18:17:20|338.87|336.67|338.87|336.67|339.04|336.84|338.87|336.67|0
1641406650000|2022-01-05 18:17:30|339.2|337|339.54|337.34|339.54|337.34|339.2|337|0
1641406660000|2022-01-05 18:17:40|339.37|337.17|338.87|336.67|339.37|337.17|338.87|336.67|0
1641406670000|2022-01-05 18:17:50|338.7|336.5|338.87|336.67|338.87|336.67|338.7|336.5|0
1641406680000|2022-01-05 18:18:00|338.7|336.5|339.2|337|339.2|337|338.7|336.5|0
1641406690000|2022-01-05 18:18:10|339.04|336.84|339.04|336.84|339.2|337|339.04|336.84|0
1641406700000|2022-01-05 18:18:20|338.87|336.67|338.53|336.33|338.87|336.67|338.53|336.33|0
1641406710000|2022-01-05 18:18:30|338.87|336.67|338.7|336.5|338.87|336.67|338.7|336.5|0
1641406720000|2022-01-05 18:18:40|338.87|336.67|339.04|336.84|339.04|336.84|338.87|336.67|0
1641406730000|2022-01-05 18:18:50|339.2|337|339.2|337|339.2|337|339.2|337|0
1641406750000|2022-01-05 18:19:10|339.37|337.17|339.54|337.34|339.54|337.34|339.37|337.17|0
1641406760000|2022-01-05 18:19:20|339.37|337.17|339.2|337|339.37|337.17|339.2|337|0
1641406770000|2022-01-05 18:19:30|339.04|336.84|339.04|336.84|339.04|336.84|339.04|336.84|0
1641406780000|2022-01-05 18:19:40|339.37|337.17|339.2|337|339.54|337.34|339.2|337|0
1641406790000|2022-01-05 18:19:50|339.04|336.84|339.2|337|339.2|337|338.87|336.67|0
1641406800000|2022-01-05 18:20:00|339.04|336.84|338.7|336.5|339.04|336.84|338.7|336.5|0
1641406820000|2022-01-05 18:20:20|338.87|336.67|338.87|336.67|338.87|336.67|338.7|336.5|0
1641406830000|2022-01-05 18:20:30|338.7|336.5|338.87|336.67|338.87|336.67|338.7|336.5|0
1641406840000|2022-01-05 18:20:40|338.7|336.5|338.53|336.33|338.7|336.5|338.53|336.33|0
1641406850000|2022-01-05 18:20:50|338.7|336.5|337.86|335.66|338.7|336.5|337.86|335.66|0
1641406860000|2022-01-05 18:21:00|337.69|335.49|337.86|335.66|337.86|335.66|337.69|335.49|0
1641406870000|2022-01-05 18:21:10|337.69|335.49|337.69|335.49|337.69|335.49|337.69|335.49|0
1641406880000|2022-01-05 18:21:20|337.86|335.66|337.52|335.32|337.86|335.66|337.35|335.15|0
1641406890000|2022-01-05 18:21:30|337.35|335.15|337.18|334.98|337.52|335.32|337.18|334.98|0
1641406900000|2022-01-05 18:21:40|337.35|335.15|337.01|334.81|337.35|335.15|337.01|334.81|0
1641406910000|2022-01-05 18:21:50|336.85|334.65|336.68|334.48|336.85|334.65|336.68|334.48|0
1641406920000|2022-01-05 18:22:00|337.01|334.81|337.18|334.98|337.18|334.98|337.01|334.81|0
1641406930000|2022-01-05 18:22:10|337.01|334.81|337.18|334.98|337.18|334.98|337.01|334.81|0
1641406940000|2022-01-05 18:22:20|337.01|334.81|337.01|334.81|337.01|334.81|337.01|334.81|0
1641406950000|2022-01-05 18:22:30|336.85|334.65|337.18|334.98|337.18|334.98|336.85|334.65|0
1641406960000|2022-01-05 18:22:40|337.1|334.9|337.18|334.98|337.18|334.98|337.01|334.81|0
1641406970000|2022-01-05 18:22:50|337.35|335.15|337.18|334.98|337.35|335.15|337.18|334.98|0
1641406980000|2022-01-05 18:23:00|337.35|335.15|337.18|334.98|337.35|335.15|337.18|334.98|0
1641406990000|2022-01-05 18:23:10|337.01|334.81|337.52|335.32|337.52|335.32|337.01|334.81|0
1641407000000|2022-01-05 18:23:20|337.69|335.49|337.85|335.65|337.85|335.65|337.69|335.49|0
1641407010000|2022-01-05 18:23:30|337.69|335.49|337.85|335.65|337.85|335.65|337.69|335.49|0
1641407020000|2022-01-05 18:23:40|337.69|335.49|337.35|335.15|337.69|335.49|337.35|335.15|0
1641407030000|2022-01-05 18:23:50|337.18|334.98|337.52|335.32|337.52|335.32|337.18|334.98|0
1641407040000|2022-01-05 18:24:00|337.69|335.49|337.69|335.49|337.69|335.49|337.69|335.49|0
1641407050000|2022-01-05 18:24:10|337.85|335.65|337.52|335.32|337.85|335.65|337.52|335.32|0
1641407060000|2022-01-05 18:24:20|337.69|335.49|337.52|335.32|337.69|335.49|337.52|335.32|0
1641407070000|2022-01-05 18:24:30|337.35|335.15|337.35|335.15|337.35|335.15|337.35|335.15|0
1641407080000|2022-01-05 18:24:40|337.52|335.32|337.35|335.15|337.52|335.32|337.35|335.15|0
1641407090000|2022-01-05 18:24:50|337.52|335.32|337.52|335.32|337.52|335.32|337.35|335.15|0
1641407100000|2022-01-05 18:25:00|337.18|334.98|337.18|334.98|337.18|334.98|337.01|334.81|0
1641407110000|2022-01-05 18:25:10|337.01|334.81|337.18|334.98|337.18|334.98|337.01|334.81|0
1641407120000|2022-01-05 18:25:20|337.35|335.15|337.52|335.32|337.52|335.32|337.35|335.15|0
1641407130000|2022-01-05 18:25:30|337.85|335.65|337.69|335.49|337.85|335.65|337.69|335.49|0
1641407140000|2022-01-05 18:25:40|337.52|335.32|337.85|335.65|337.85|335.65|337.52|335.32|0
1641407150000|2022-01-05 18:25:50|337.69|335.49|337.85|335.65|337.85|335.65|337.69|335.49|0
1641407160000|2022-01-05 18:26:00|337.35|335.15|337.18|334.98|337.35|335.15|337.01|334.81|0
1641407170000|2022-01-05 18:26:10|337.35|335.15|337.35|335.15|337.35|335.15|337.18|334.98|0
1641407180000|2022-01-05 18:26:20|337.52|335.32|337.52|335.32|337.69|335.49|337.52|335.32|0
1641407190000|2022-01-05 18:26:30|337.69|335.49|337.69|335.49|337.69|335.49|337.69|335.49|0
1641407200000|2022-01-05 18:26:40|337.52|335.32|337.69|335.49|337.69|335.49|337.52|335.32|0
1641407210000|2022-01-05 18:26:50|337.85|335.65|338.02|335.82|338.02|335.82|337.85|335.65|0
1641407220000|2022-01-05 18:27:00|337.85|335.65|337.69|335.49|337.85|335.65|337.69|335.49|0
1641407230000|2022-01-05 18:27:10|337.52|335.32|337.69|335.49|337.69|335.49|337.52|335.32|0
1641407240000|2022-01-05 18:27:20|337.18|334.98|337.18|334.98|337.18|334.98|337.18|334.98|0
1641407250000|2022-01-05 18:27:30|337.01|334.81|337.35|335.15|337.35|335.15|337.01|334.81|0
1641407260000|2022-01-05 18:27:40|337.18|334.98|337.35|335.15|337.35|335.15|337.01|334.81|0
1641407270000|2022-01-05 18:27:50|337.18|334.98|337.52|335.32|337.52|335.32|337.18|334.98|0
1641407280000|2022-01-05 18:28:00|337.69|335.49|337.69|335.49|337.69|335.49|337.52|335.32|0
1641407290000|2022-01-05 18:28:10|337.68|335.48|337.68|335.48|337.68|335.48|337.52|335.32|0
1641407300000|2022-01-05 18:28:20|337.52|335.32|337.35|335.15|337.52|335.32|337.35|335.15|0
1641407310000|2022-01-05 18:28:30|337.18|334.98|337.68|335.48|337.68|335.48|337.18|334.98|0
1641407330000|2022-01-05 18:28:50|337.52|335.32|337.52|335.32|337.6|335.4|337.52|335.32|0
1641407340000|2022-01-05 18:29:00|337.68|335.48|337.68|335.48|337.68|335.48|337.52|335.32|0
1641407350000|2022-01-05 18:29:10|337.85|335.65|337.85|335.65|337.85|335.65|337.85|335.65|0
1641407360000|2022-01-05 18:29:20|337.68|335.48|337.52|335.32|337.68|335.48|337.52|335.32|0
1641407370000|2022-01-05 18:29:30|337.35|335.15|337.68|335.48|337.68|335.48|337.35|335.15|0
1641407380000|2022-01-05 18:29:40|337.85|335.65|337.85|335.65|337.85|335.65|337.85|335.65|0
1641407390000|2022-01-05 18:29:50|337.68|335.48|337.68|335.48|337.85|335.65|337.68|335.48|0
1641407400000|2022-01-05 18:30:00|337.52|335.32|337.85|335.65|337.85|335.65|337.52|335.32|0
1641407410000|2022-01-05 18:30:10|337.68|335.48|337.35|335.15|337.68|335.48|337.35|335.15|0
1641407420000|2022-01-05 18:30:20|337.18|334.98|336.68|334.48|337.18|334.98|336.68|334.48|0
1641407430000|2022-01-05 18:30:30|336.84|334.64|336.34|334.14|336.84|334.64|336.34|334.14|0
1641407440000|2022-01-05 18:30:40|336.51|334.31|336.51|334.31|336.84|334.64|336.51|334.31|0
1641407450000|2022-01-05 18:30:50|336.68|334.48|336.68|334.48|336.68|334.48|336.68|334.48|0
1641407460000|2022-01-05 18:31:00|336.51|334.31|336.51|334.31|336.68|334.48|336.51|334.31|0
1641407470000|2022-01-05 18:31:10|336.34|334.14|336|333.8|336.34|334.14|336|333.8|0
1641407480000|2022-01-05 18:31:20|336.34|334.14|336|333.8|336.34|334.14|336|333.8|0
1641407490000|2022-01-05 18:31:30|336.17|333.97|336.17|333.97|336.17|333.97|336.17|333.97|0
1641407500000|2022-01-05 18:31:40|336.51|334.31|336.51|334.31|336.51|334.31|336.51|334.31|0
1641407510000|2022-01-05 18:31:50|336.68|334.48|336.51|334.31|336.68|334.48|336.51|334.31|0
1641407520000|2022-01-05 18:32:00|336.68|334.48|336.84|334.64|336.84|334.64|336.68|334.48|0
1641407530000|2022-01-05 18:32:10|337.01|334.81|336.84|334.64|337.01|334.81|336.84|334.64|0
1641407540000|2022-01-05 18:32:20|337.35|335.15|337.35|335.15|337.35|335.15|337.35|335.15|0
1641407550000|2022-01-05 18:32:30|337.18|334.98|337.35|335.15|337.35|335.15|337.18|334.98|0
1641407560000|2022-01-05 18:32:40|337.18|334.98|337.01|334.81|337.18|334.98|337.01|334.81|0
1641407570000|2022-01-05 18:32:50|336.84|334.64|337.01|334.81|337.01|334.81|336.84|334.64|0
1641407580000|2022-01-05 18:33:00|337.18|334.98|337.18|334.98|337.18|334.98|337.18|334.98|0
1641407590000|2022-01-05 18:33:10|337.35|335.15|337.18|334.98|337.35|335.15|337.18|334.98|0
1641407600000|2022-01-05 18:33:20|337.35|335.15|337.18|334.98|337.35|335.15|337.18|334.98|0
1641407610000|2022-01-05 18:33:30|337.01|334.81|337.51|335.31|337.51|335.31|337.01|334.81|0
1641407620000|2022-01-05 18:33:40|337.35|335.15|337.35|335.15|337.51|335.31|337.35|335.15|0
1641407630000|2022-01-05 18:33:50|337.51|335.31|337.35|335.15|337.51|335.31|337.35|335.15|0
1641407640000|2022-01-05 18:34:00|337.18|334.98|337.18|334.98|337.18|334.98|337.01|334.81|0
1641407650000|2022-01-05 18:34:10|337.35|335.15|337.51|335.31|337.51|335.31|337.35|335.15|0
1641407660000|2022-01-05 18:34:20|337.35|335.15|337.68|335.48|337.68|335.48|337.35|335.15|0
1641407670000|2022-01-05 18:34:30|337.35|335.15|337.51|335.31|337.68|335.48|337.35|335.15|0
1641407680000|2022-01-05 18:34:40|337.35|335.15|337.35|335.15|337.35|335.15|337.35|335.15|0
1641407690000|2022-01-05 18:34:50|337.51|335.31|337.43|335.23|337.51|335.31|337.43|335.23|0
1641407700000|2022-01-05 18:35:00|337.51|335.31|337.35|335.15|337.51|335.31|337.35|335.15|0
1641407710000|2022-01-05 18:35:10|337.01|334.81|337.01|334.81|337.01|334.81|336.67|334.47|0
1641407720000|2022-01-05 18:35:20|337.35|335.15|337.43|335.23|337.51|335.31|337.35|335.15|0
1641407730000|2022-01-05 18:35:30|337.35|335.15|336.84|334.64|337.35|335.15|336.84|334.64|0
1641407740000|2022-01-05 18:35:40|337.01|334.81|337.01|334.81|337.01|334.81|336.84|334.64|0
1641407750000|2022-01-05 18:35:50|336.84|334.64|336.84|334.64|336.84|334.64|336.84|334.64|0
1641407760000|2022-01-05 18:36:00|336.93|334.73|336.84|334.64|336.93|334.73|336.84|334.64|0
1641407770000|2022-01-05 18:36:10|337.01|334.81|337.01|334.81|337.01|334.81|336.84|334.64|0
1641407780000|2022-01-05 18:36:20|336.84|334.64|337.18|334.98|337.18|334.98|336.84|334.64|0
1641407790000|2022-01-05 18:36:30|337.01|334.81|337.01|334.81|337.01|334.81|337.01|334.81|0
1641407800000|2022-01-05 18:36:40|337.18|334.98|337.18|334.98|337.18|334.98|337.18|334.98|0
1641407810000|2022-01-05 18:36:50|337.35|335.15|337.35|335.15|337.35|335.15|337.35|335.15|0
1641407820000|2022-01-05 18:37:00|337.51|335.31|337.18|334.98|337.51|335.31|337.18|334.98|0
1641407830000|2022-01-05 18:37:10|337.35|335.15|337.51|335.31|337.68|335.48|337.35|335.15|0
1641407850000|2022-01-05 18:37:30|337.68|335.48|337.68|335.48|337.68|335.48|337.68|335.48|0
1641407860000|2022-01-05 18:37:40|337.51|335.31|337.51|335.31|337.51|335.31|337.51|335.31|0
1641407870000|2022-01-05 18:37:50|337.68|335.48|337.68|335.48|337.68|335.48|337.68|335.48|0
1641407880000|2022-01-05 18:38:00|337.85|335.65|338.02|335.82|338.02|335.82|337.68|335.48|0
1641407890000|2022-01-05 18:38:10|338.19|335.99|338.35|336.15|338.35|336.15|338.19|335.99|0
1641407900000|2022-01-05 18:38:20|338.52|336.32|338.69|336.49|338.69|336.49|338.52|336.32|0
1641407910000|2022-01-05 18:38:30|338.86|336.66|338.52|336.32|338.86|336.66|338.52|336.32|0
1641407920000|2022-01-05 18:38:40|338.35|336.15|338.19|335.99|338.35|336.15|338.02|335.82|0
1641407930000|2022-01-05 18:38:50|338.35|336.15|338.35|336.15|338.35|336.15|338.35|336.15|0
1641407940000|2022-01-05 18:39:00|338.19|335.99|338.02|335.82|338.19|335.99|338.02|335.82|0
1641407950000|2022-01-05 18:39:10|337.85|335.65|337.85|335.65|338.02|335.82|337.85|335.65|0
1641407960000|2022-01-05 18:39:20|337.68|335.48|337.34|335.14|337.85|335.65|337.34|335.14|0
1641407970000|2022-01-05 18:39:30|337.18|334.98|337.01|334.81|337.18|334.98|337.01|334.81|0
1641407980000|2022-01-05 18:39:40|337.18|334.98|337.01|334.81|337.18|334.98|337.01|334.81|0
1641407990000|2022-01-05 18:39:50|337.18|334.98|337.34|335.14|337.34|335.14|337.18|334.98|0
1641408000000|2022-01-05 18:40:00|337.51|335.31|337.18|334.98|337.51|335.31|337.18|334.98|0
1641408010000|2022-01-05 18:40:10|337.01|334.81|336.67|334.47|337.01|334.81|336.67|334.47|0
1641408020000|2022-01-05 18:40:20|336.5|334.3|336.5|334.3|336.5|334.3|336.34|334.14|0
1641408030000|2022-01-05 18:40:30|336.67|334.47|336.34|334.14|336.67|334.47|336.34|334.14|0
1641408050000|2022-01-05 18:40:50|336.17|333.97|336.34|334.14|336.34|334.14|336.17|333.97|0
1641408060000|2022-01-05 18:41:00|336.5|334.3|337.01|334.81|337.01|334.81|336.5|334.3|0
1641408070000|2022-01-05 18:41:10|336.84|334.64|336.84|334.64|336.93|334.73|336.84|334.64|0
1641408080000|2022-01-05 18:41:20|337.01|334.81|336.34|334.14|337.01|334.81|336.34|334.14|0
1641408090000|2022-01-05 18:41:30|336.5|334.3|336.84|334.64|336.84|334.64|336.5|334.3|0
1641408100000|2022-01-05 18:41:40|337.01|334.81|337.01|334.81|337.01|334.81|336.84|334.64|0
1641408110000|2022-01-05 18:41:50|337.18|334.98|337.34|335.14|337.34|335.14|337.18|334.98|0
1641408120000|2022-01-05 18:42:00|337.18|334.98|337.34|335.14|337.34|335.14|337.18|334.98|0
1641408130000|2022-01-05 18:42:10|337.51|335.31|337.68|335.48|337.68|335.48|337.51|335.31|0
1641408140000|2022-01-05 18:42:20|337.51|335.31|337.51|335.31|337.51|335.31|337.51|335.31|0
1641408150000|2022-01-05 18:42:30|337.34|335.14|337.51|335.31|337.51|335.31|337.34|335.14|0
1641408160000|2022-01-05 18:42:40|337.34|335.14|337.34|335.14|337.34|335.14|337.34|335.14|0
1641408170000|2022-01-05 18:42:50|337.51|335.31|337.34|335.14|337.51|335.31|337.34|335.14|0
1641408180000|2022-01-05 18:43:00|337.18|334.98|337.18|334.98|337.18|334.98|337.18|334.98|0
1641408190000|2022-01-05 18:43:10|337.68|335.48|337.51|335.31|337.68|335.48|337.51|335.31|0
1641408200000|2022-01-05 18:43:20|337.01|334.81|337.01|334.81|337.01|334.81|336.84|334.64|0
1641408210000|2022-01-05 18:43:30|337.09|334.89|337.17|334.97|337.17|334.97|337.01|334.81|0
1641408220000|2022-01-05 18:43:40|337.01|334.81|337.01|334.81|337.01|334.81|337.01|334.81|0
1641408230000|2022-01-05 18:43:50|336.84|334.64|337.34|335.14|337.34|335.14|336.84|334.64|0
1641408240000|2022-01-05 18:44:00|337.17|334.97|337.01|334.81|337.17|334.97|336.84|334.64|0
1641408250000|2022-01-05 18:44:10|337.17|334.97|337.34|335.14|337.51|335.31|337.17|334.97|0
1641408260000|2022-01-05 18:44:20|337.51|335.31|337.34|335.14|337.51|335.31|337.34|335.14|0
1641408270000|2022-01-05 18:44:30|337.17|334.97|337.34|335.14|337.34|335.14|337.17|334.97|0
1641408280000|2022-01-05 18:44:40|337.51|335.31|337.68|335.48|337.68|335.48|337.51|335.31|0
1641408290000|2022-01-05 18:44:50|337.85|335.65|337.34|335.14|337.85|335.65|337.34|335.14|0
1641408300000|2022-01-05 18:45:00|337.51|335.31|337.68|335.48|337.68|335.48|337.51|335.31|0
1641408310000|2022-01-05 18:45:10|337.51|335.31|337.34|335.14|337.51|335.31|337.17|334.97|0
1641408320000|2022-01-05 18:45:20|337.17|334.97|337.17|334.97|337.34|335.14|337.17|334.97|0
1641408330000|2022-01-05 18:45:30|337.01|334.81|337.01|334.81|337.01|334.81|336.67|334.47|0
1641408340000|2022-01-05 18:45:40|337.17|334.97|337.17|334.97|337.17|334.97|337.17|334.97|0
1641408350000|2022-01-05 18:45:50|336.84|334.64|337.01|334.81|337.01|334.81|336.84|334.64|0
1641408360000|2022-01-05 18:46:00|336.84|334.64|337.01|334.81|337.01|334.81|336.84|334.64|0
1641408370000|2022-01-05 18:46:10|337.17|334.97|337.01|334.81|337.17|334.97|337.01|334.81|0
1641408380000|2022-01-05 18:46:20|337.17|334.97|337.17|334.97|337.17|334.97|337.17|334.97|0
1641408390000|2022-01-05 18:46:30|337.01|334.81|337.34|335.14|337.34|335.14|337.01|334.81|0
1641408400000|2022-01-05 18:46:40|337.17|334.97|337.26|335.06|337.26|335.06|337.17|334.97|0
1641408410000|2022-01-05 18:46:50|337.34|335.14|337.34|335.14|337.34|335.14|337.17|334.97|0
1641408420000|2022-01-05 18:47:00|337.51|335.31|337.68|335.48|337.68|335.48|337.51|335.31|0
1641408430000|2022-01-05 18:47:10|337.85|335.65|337.51|335.31|337.85|335.65|337.51|335.31|0
1641408440000|2022-01-05 18:47:20|337.68|335.48|337.68|335.48|337.68|335.48|337.68|335.48|0
1641408450000|2022-01-05 18:47:30|337.51|335.31|337.68|335.48|337.68|335.48|337.51|335.31|0
1641408480000|2022-01-05 18:48:00|337.85|335.65|338.18|335.98|338.18|335.98|337.85|335.65|0
1641408490000|2022-01-05 18:48:10|338.35|336.15|338.44|336.24|338.44|336.24|338.35|336.15|0
1641408500000|2022-01-05 18:48:20|338.35|336.15|338.18|335.98|338.35|336.15|338.18|335.98|0
1641408510000|2022-01-05 18:48:30|338.35|336.15|338.18|335.98|338.35|336.15|338.18|335.98|0
1641408520000|2022-01-05 18:48:40|338.35|336.15|338.35|336.15|338.35|336.15|338.35|336.15|0
1641408530000|2022-01-05 18:48:50|338.52|336.32|338.52|336.32|338.52|336.32|338.52|336.32|0
1641408540000|2022-01-05 18:49:00|338.86|336.66|339.02|336.82|339.02|336.82|338.86|336.66|0
1641408550000|2022-01-05 18:49:10|339.19|336.99|339.19|336.99|339.19|336.99|339.19|336.99|0
1641408560000|2022-01-05 18:49:20|339.36|337.16|339.02|336.82|339.36|337.16|339.02|336.82|0
1641408570000|2022-01-05 18:49:30|339.19|336.99|339.19|336.99|339.19|336.99|339.02|336.82|0
1641408580000|2022-01-05 18:49:40|339.36|337.16|339.36|337.16|339.36|337.16|339.36|337.16|0
1641408590000|2022-01-05 18:49:50|339.19|336.99|339.02|336.82|339.19|336.99|339.02|336.82|0
1641408600000|2022-01-05 18:50:00|338.69|336.49|338.86|336.66|338.86|336.66|338.69|336.49|0
1641408610000|2022-01-05 18:50:10|338.35|336.15|338.35|336.15|338.35|336.15|338.35|336.15|0
1641408620000|2022-01-05 18:50:20|338.18|335.98|338.18|335.98|338.18|335.98|338.01|335.81|0
1641408630000|2022-01-05 18:50:30|338.01|335.81|338.01|335.81|338.18|335.98|338.01|335.81|0
1641408640000|2022-01-05 18:50:40|338.18|335.98|337.85|335.65|338.18|335.98|337.85|335.65|0
1641408650000|2022-01-05 18:50:50|338.18|335.98|338.01|335.81|338.18|335.98|338.01|335.81|0
1641408660000|2022-01-05 18:51:00|338.18|335.98|338.35|336.15|338.35|336.15|338.18|335.98|0
1641408670000|2022-01-05 18:51:10|338.52|336.32|338.35|336.15|338.52|336.32|338.35|336.15|0
1641408680000|2022-01-05 18:51:20|338.52|336.32|338.69|336.49|338.69|336.49|338.52|336.32|0
1641408690000|2022-01-05 18:51:30|338.77|336.57|338.69|336.49|338.77|336.57|338.69|336.49|0
1641408710000|2022-01-05 18:51:50|338.77|336.57|338.86|336.66|338.86|336.66|338.77|336.57|0
1641408720000|2022-01-05 18:52:00|339.02|336.82|339.19|336.99|339.19|336.99|339.02|336.82|0
1641408730000|2022-01-05 18:52:10|338.86|336.66|339.02|336.82|339.02|336.82|338.69|336.49|0
1641408740000|2022-01-05 18:52:20|338.85|336.65|338.69|336.49|338.85|336.65|338.69|336.49|0
1641408750000|2022-01-05 18:52:30|338.52|336.32|338.69|336.49|338.69|336.49|338.52|336.32|0
1641408760000|2022-01-05 18:52:40|338.52|336.32|338.69|336.49|338.69|336.49|338.52|336.32|0
1641408770000|2022-01-05 18:52:50|338.52|336.32|338.69|336.49|338.69|336.49|338.35|336.15|0
1641408780000|2022-01-05 18:53:00|338.61|336.41|338.69|336.49|338.69|336.49|338.61|336.41|0
1641408790000|2022-01-05 18:53:10|338.35|336.15|338.01|335.81|338.52|336.32|338.01|335.81|0
1641408800000|2022-01-05 18:53:20|338.18|335.98|338.01|335.81|338.18|335.98|338.01|335.81|0
1641408810000|2022-01-05 18:53:30|338.18|335.98|338.18|335.98|338.35|336.15|338.18|335.98|0
1641408820000|2022-01-05 18:53:40|338.35|336.15|338.18|335.98|338.35|336.15|338.18|335.98|0
1641408830000|2022-01-05 18:53:50|338.35|336.15|338.35|336.15|338.35|336.15|338.35|336.15|0
1641408840000|2022-01-05 18:54:00|338.18|335.98|338.18|335.98|338.18|335.98|338.18|335.98|0
1641408850000|2022-01-05 18:54:10|338.01|335.81|337.84|335.64|338.01|335.81|337.84|335.64|0
1641408860000|2022-01-05 18:54:20|338.01|335.81|338.18|335.98|338.18|335.98|338.01|335.81|0
1641408870000|2022-01-05 18:54:30|338.35|336.15|338.44|336.24|338.44|336.24|338.35|336.15|0
1641408880000|2022-01-05 18:54:40|338.35|336.15|338.35|336.15|338.35|336.15|338.35|336.15|0
1641408890000|2022-01-05 18:54:50|338.52|336.32|338.35|336.15|338.52|336.32|338.35|336.15|0
1641408900000|2022-01-05 18:55:00|338.18|335.98|338.18|335.98|338.18|335.98|338.18|335.98|0
1641408910000|2022-01-05 18:55:10|338.35|336.15|338.35|336.15|338.35|336.15|338.35|336.15|0
1641408920000|2022-01-05 18:55:20|338.18|335.98|338.18|335.98|338.18|335.98|338.18|335.98|0
1641408930000|2022-01-05 18:55:30|338.01|335.81|338.01|335.81|338.01|335.81|338.01|335.81|0
1641408960000|2022-01-05 18:56:00|337.84|335.64|337.51|335.31|337.84|335.64|337.51|335.31|0
1641408970000|2022-01-05 18:56:10|337.67|335.47|337.51|335.31|337.67|335.47|337.51|335.31|0
1641408990000|2022-01-05 18:56:30|337.67|335.47|337.51|335.31|337.67|335.47|337.51|335.31|0
1641409010000|2022-01-05 18:56:50|337.67|335.47|337.67|335.47|337.67|335.47|337.67|335.47|0
1641409020000|2022-01-05 18:57:00|337.51|335.31|337.51|335.31|337.51|335.31|337.51|335.31|0
1641409040000|2022-01-05 18:57:20|337.67|335.47|337.51|335.31|337.67|335.47|337.51|335.31|0
1641409060000|2022-01-05 18:57:40|337.67|335.47|338.18|335.98|338.18|335.98|337.67|335.47|0
1641409070000|2022-01-05 18:57:50|338.01|335.81|338.01|335.81|338.01|335.81|338.01|335.81|0
1641409080000|2022-01-05 18:58:00|338.18|335.98|338.35|336.15|338.35|336.15|338.18|335.98|0
1641409090000|2022-01-05 18:58:10|338.52|336.32|338.35|336.15|338.52|336.32|338.35|336.15|0
1641409100000|2022-01-05 18:58:20|338.52|336.32|338.35|336.15|338.52|336.32|338.35|336.15|0
1641409110000|2022-01-05 18:58:30|338.18|335.98|338.18|335.98|338.18|335.98|338.18|335.98|0
1641409120000|2022-01-05 18:58:40|338.27|336.07|338.27|336.07|338.27|336.07|338.27|336.07|0
1641409130000|2022-01-05 18:58:50|338.35|336.15|338.68|336.48|338.68|336.48|338.35|336.15|0
1641409140000|2022-01-05 18:59:00|338.85|336.65|338.77|336.57|338.94|336.74|338.77|336.57|0
1641409150000|2022-01-05 18:59:10|338.68|336.48|338.35|336.15|338.68|336.48|338.35|336.15|0
1641409160000|2022-01-05 18:59:20|338.52|336.32|338.77|336.57|338.77|336.57|338.43|336.23|0
1641409170000|2022-01-05 18:59:30|338.85|336.65|338.68|336.48|338.85|336.65|338.68|336.48|0
1641409180000|2022-01-05 18:59:40|338.77|336.57|337.84|335.64|338.85|336.65|337.84|335.64|0
1641409190000|2022-01-05 18:59:50|337.93|335.73|337.84|335.64|337.93|335.73|337.76|335.56|0
1641409200000|2022-01-05 19:00:00|337.93|335.73|338.18|335.98|338.18|335.98|337.93|335.73|0
1641409210000|2022-01-05 19:00:10|338.1|335.9|338.1|335.9|338.27|336.07|338.1|335.9|0
1641409220000|2022-01-05 19:00:20|338.01|335.81|339.11|336.91|339.11|336.91|338.01|335.81|0
1641409230000|2022-01-05 19:00:30|338.85|336.65|338.68|336.48|339.02|336.82|338.68|336.48|0
1641409240000|2022-01-05 19:00:40|338.85|336.65|338.85|336.65|338.85|336.65|338.85|336.65|0
1641409250000|2022-01-05 19:00:50|338.68|336.48|338.68|336.48|338.85|336.65|338.68|336.48|0
1641409260000|2022-01-05 19:01:00|339.02|336.82|339.02|336.82|339.19|336.99|339.02|336.82|0
1641409270000|2022-01-05 19:01:10|338.85|336.65|338.68|336.48|339.02|336.82|338.68|336.48|0
1641409280000|2022-01-05 19:01:20|338.51|336.31|338.6|336.4|338.68|336.48|338.51|336.31|0
1641409290000|2022-01-05 19:01:30|338.51|336.31|338.68|336.48|338.68|336.48|338.51|336.31|0
1641409300000|2022-01-05 19:01:40|338.51|336.31|338.68|336.48|338.68|336.48|338.35|336.15|0
1641409310000|2022-01-05 19:01:50|338.85|336.65|338.51|336.31|339.19|336.99|338.51|336.31|0
1641409320000|2022-01-05 19:02:00|337.17|334.97|335.49|333.29|337.17|334.97|335.49|333.29|0
1641409330000|2022-01-05 19:02:10|334.99|332.79|333.31|331.11|334.99|332.79|333.31|331.11|0
1641409340000|2022-01-05 19:02:20|332.65|330.45|330.82|328.62|332.65|330.45|330.82|328.62|0
1641409350000|2022-01-05 19:02:30|331.31|329.11|333.15|330.95|333.15|330.95|331.31|329.11|0
1641409360000|2022-01-05 19:02:40|333.65|331.45|333.82|331.62|334.32|332.12|333.65|331.45|0
1641409370000|2022-01-05 19:02:50|334.15|331.95|335.41|333.21|335.41|333.21|334.15|331.95|0
1641409380000|2022-01-05 19:03:00|335.49|333.29|337|334.8|337|334.8|335.49|333.29|0
1641409390000|2022-01-05 19:03:10|336.83|334.63|335.82|333.62|336.83|334.63|335.82|333.62|0
1641409400000|2022-01-05 19:03:20|337|334.8|339.19|336.99|339.19|336.99|337|334.8|0
1641409410000|2022-01-05 19:03:30|340.37|338.17|339.86|337.66|341.22|339.02|339.86|337.66|0
1641409420000|2022-01-05 19:03:40|339.02|336.82|336.58|334.38|339.02|336.82|336.58|334.38|0
1641409430000|2022-01-05 19:03:50|335.99|333.79|338.85|336.65|338.85|336.65|335.66|333.46|0
1641409440000|2022-01-05 19:04:00|340.12|337.92|338.85|336.65|340.12|337.92|338.85|336.65|0
1641409450000|2022-01-05 19:04:10|338.01|335.81|337.34|335.14|338.35|336.15|337.34|335.14|0
1641409460000|2022-01-05 19:04:20|339.19|336.99|339.19|336.99|339.19|336.99|338.68|336.48|0
1641409470000|2022-01-05 19:04:30|338.85|336.65|339.19|336.99|339.69|337.49|338.18|335.98|0
1641409480000|2022-01-05 19:04:40|339.02|336.82|341.47|339.27|341.47|339.27|339.02|336.82|0
1641409490000|2022-01-05 19:04:50|341.22|339.02|341.72|339.52|341.72|339.52|341.05|338.85|0
1641409500000|2022-01-05 19:05:00|341.21|339.01|341.05|338.85|341.38|339.18|340.54|338.34|0
1641409510000|2022-01-05 19:05:10|341.38|339.18|341.38|339.18|341.81|339.61|341.38|339.18|0
1641409520000|2022-01-05 19:05:20|343.42|341.22|342.91|340.71|343.59|341.39|342.91|340.71|0
1641409530000|2022-01-05 19:05:30|342.49|340.29|343.25|341.05|343.25|341.05|342.4|340.2|0
1641409540000|2022-01-05 19:05:40|344.1|341.9|345.8|343.6|345.8|343.6|344.1|341.9|0
1641409550000|2022-01-05 19:05:50|345.63|343.43|343.93|341.73|345.63|343.43|343.93|341.73|0
1641409560000|2022-01-05 19:06:00|344.27|342.07|342.91|340.71|344.27|342.07|342.74|340.54|0
1641409570000|2022-01-05 19:06:10|344.1|341.9|343.08|340.88|344.1|341.9|343.08|340.88|0
1641409580000|2022-01-05 19:06:20|341.72|339.52|341.38|339.18|341.72|339.52|340.37|338.17|0
1641409590000|2022-01-05 19:06:30|342.06|339.86|342.77|340.57|342.77|340.57|341.33|339.13|0
1641409600000|2022-01-05 19:06:40|344.12|341.92|344.96|342.76|344.96|342.76|344.12|341.92|0
1641409610000|2022-01-05 19:06:50|344.46|342.26|344.96|342.76|344.96|342.76|344.12|341.92|0
1641409620000|2022-01-05 19:07:00|344.88|342.68|343.38|341.18|344.88|342.68|343.38|341.18|0
1641409630000|2022-01-05 19:07:10|343.55|341.35|344.73|342.53|344.73|342.53|343.55|341.35|0
1641409640000|2022-01-05 19:07:20|344.39|342.19|344.05|341.85|344.39|342.19|344.05|341.85|0
1641409650000|2022-01-05 19:07:30|345.41|343.21|344.73|342.53|345.41|343.21|344.73|342.53|0
1641409660000|2022-01-05 19:07:40|345.07|342.87|343.38|341.18|345.07|342.87|343.38|341.18|0
1641409670000|2022-01-05 19:07:50|343.71|341.51|344.56|342.36|344.56|342.36|343.71|341.51|0
1641409680000|2022-01-05 19:08:00|344.73|342.53|344.22|342.02|344.73|342.53|343.88|341.68|0
1641409690000|2022-01-05 19:08:10|344.05|341.85|343.88|341.68|344.05|341.85|343.55|341.35|0
1641409700000|2022-01-05 19:08:20|343.71|341.51|342.36|340.16|343.71|341.51|342.36|340.16|0
1641409710000|2022-01-05 19:08:30|342.02|339.82|342.02|339.82|342.7|340.5|342.02|339.82|0
1641409720000|2022-01-05 19:08:40|341.18|338.98|341.85|339.65|341.85|339.65|341.18|338.98|0
1641409730000|2022-01-05 19:08:50|342.36|340.16|342.19|339.99|342.53|340.33|342.19|339.99|0
1641409740000|2022-01-05 19:09:00|341.85|339.65|341.6|339.4|341.94|339.74|341.35|339.15|0
1641409750000|2022-01-05 19:09:10|341.85|339.65|343.21|341.01|343.21|341.01|341.85|339.65|0
1641409760000|2022-01-05 19:09:20|344.39|342.19|344.9|342.7|345.58|343.38|344.39|342.19|0
1641409770000|2022-01-05 19:09:30|344.05|341.85|344.73|342.53|344.82|342.62|344.05|341.85|0
1641409780000|2022-01-05 19:09:40|345.24|343.04|346.26|344.06|346.26|344.06|345.24|343.04|0
1641409790000|2022-01-05 19:09:50|346.09|343.89|346.6|344.4|347.11|344.91|346.09|343.89|0
1641409800000|2022-01-05 19:10:00|346.43|344.23|346.43|344.23|346.94|344.74|346.43|344.23|0
1641409810000|2022-01-05 19:10:10|346.26|344.06|347.11|344.91|347.11|344.91|346.26|344.06|0
1641409820000|2022-01-05 19:10:20|346.43|344.23|346.77|344.57|346.77|344.57|346.43|344.23|0
1641409830000|2022-01-05 19:10:30|347.63|345.43|347.11|344.91|347.63|345.43|346.94|344.74|0
1641409840000|2022-01-05 19:10:40|347.29|345.09|347.46|345.26|347.63|345.43|347.29|345.09|0
1641409850000|2022-01-05 19:10:50|347.29|345.09|347.46|345.26|347.8|345.6|347.29|345.09|0
1641409860000|2022-01-05 19:11:00|347.8|345.6|346.69|344.49|347.8|345.6|346.69|344.49|0
1641409870000|2022-01-05 19:11:10|346.77|344.57|348.82|346.62|348.82|346.62|346.77|344.57|0
1641409880000|2022-01-05 19:11:20|348.48|346.28|348.82|346.62|348.82|346.62|348.31|346.11|0
1641409890000|2022-01-05 19:11:30|348.99|346.79|348.65|346.45|348.99|346.79|348.65|346.45|0
1641409900000|2022-01-05 19:11:40|348.48|346.28|348.4|346.2|348.48|346.28|348.4|346.2|0
1641409910000|2022-01-05 19:11:50|348.31|346.11|349.16|346.96|349.33|347.13|348.31|346.11|0
1641409920000|2022-01-05 19:12:00|349.51|347.31|348.82|346.62|349.51|347.31|348.82|346.62|0
1641409930000|2022-01-05 19:12:10|349.16|346.96|349.16|346.96|349.16|346.96|348.99|346.79|0
1641409940000|2022-01-05 19:12:20|348.99|346.79|349.16|346.96|349.16|346.96|348.99|346.79|0
1641409950000|2022-01-05 19:12:30|349.33|347.13|349.42|347.22|349.42|347.22|349.16|346.96|0
1641409960000|2022-01-05 19:12:40|350.88|348.68|351.05|348.85|351.05|348.85|350.71|348.51|0
1641409970000|2022-01-05 19:12:50|351.22|349.02|351.05|348.85|351.56|349.36|351.05|348.85|0
1641409980000|2022-01-05 19:13:00|351.22|349.02|351.56|349.36|351.56|349.36|351.22|349.02|0
1641409990000|2022-01-05 19:13:10|351.22|349.02|351.56|349.36|351.56|349.36|351.22|349.02|0
1641410000000|2022-01-05 19:13:20|351.73|349.53|351.73|349.53|352.08|349.88|351.56|349.36|0
1641410010000|2022-01-05 19:13:30|351.56|349.36|352.25|350.05|352.25|350.05|351.56|349.36|0
1641410020000|2022-01-05 19:13:40|352.94|350.74|353.11|350.91|353.11|350.91|352.94|350.74|0
1641410030000|2022-01-05 19:13:50|353.63|351.43|353.28|351.08|353.8|351.6|353.28|351.08|0
1641410040000|2022-01-05 19:14:00|353.8|351.6|353.97|351.77|353.97|351.77|353.28|351.08|0
1641410050000|2022-01-05 19:14:10|353.63|351.43|353.8|351.6|354.06|351.86|353.63|351.43|0
1641410060000|2022-01-05 19:14:20|353.45|351.25|353.63|351.43|353.63|351.43|353.45|351.25|0
1641410070000|2022-01-05 19:14:30|353.97|351.77|352.08|349.88|353.97|351.77|352.08|349.88|0
1641410080000|2022-01-05 19:14:40|352.42|350.22|352.08|349.88|352.94|350.74|352.08|349.88|0
1641410090000|2022-01-05 19:14:50|351.73|349.53|351.73|349.53|351.73|349.53|351.39|349.19|0
1641410100000|2022-01-05 19:15:00|351.91|349.71|351.91|349.71|352.08|349.88|351.91|349.71|0
1641410110000|2022-01-05 19:15:10|352.25|350.05|352.25|350.05|352.25|350.05|352.08|349.88|0
1641410120000|2022-01-05 19:15:20|352.59|350.39|352.42|350.22|352.59|350.39|352.25|350.05|0
1641410130000|2022-01-05 19:15:30|352.25|350.05|351.56|349.36|352.25|350.05|351.56|349.36|0
1641410140000|2022-01-05 19:15:40|351.91|349.71|350.53|348.33|351.91|349.71|350.53|348.33|0
1641410150000|2022-01-05 19:15:50|350.7|348.5|350.36|348.16|350.7|348.5|350.36|348.16|0
1641410160000|2022-01-05 19:16:00|350.19|347.99|348.65|346.45|350.19|347.99|348.65|346.45|0
1641410170000|2022-01-05 19:16:10|349.08|346.88|349.33|347.13|349.68|347.48|349.08|346.88|0
1641410180000|2022-01-05 19:16:20|349.68|347.48|350.36|348.16|350.36|348.16|349.5|347.3|0
1641410190000|2022-01-05 19:16:30|350.02|347.82|350.36|348.16|350.36|348.16|349.85|347.65|0
1641410200000|2022-01-05 19:16:40|351.56|349.36|351.73|349.53|351.73|349.53|351.56|349.36|0
1641410210000|2022-01-05 19:16:50|352.25|350.05|352.25|350.05|352.59|350.39|352.25|350.05|0
1641410220000|2022-01-05 19:17:00|352.59|350.39|353.11|350.91|353.11|350.91|352.59|350.39|0
1641410230000|2022-01-05 19:17:10|352.94|350.74|352.76|350.56|352.94|350.74|352.76|350.56|0
1641410240000|2022-01-05 19:17:20|352.94|350.74|352.25|350.05|352.94|350.74|352.08|349.88|0
1641410250000|2022-01-05 19:17:30|352.42|350.22|352.25|350.05|352.42|350.22|352.25|350.05|0
1641410260000|2022-01-05 19:17:40|351.56|349.36|351.73|349.53|351.73|349.53|351.05|348.85|0
1641410270000|2022-01-05 19:17:50|351.39|349.19|351.05|348.85|351.9|349.7|351.05|348.85|0
1641410280000|2022-01-05 19:18:00|351.22|349.02|352.25|350.05|352.25|350.05|351.22|349.02|0
1641410290000|2022-01-05 19:18:10|352.08|349.88|352.08|349.88|352.25|350.05|351.9|349.7|0
1641410300000|2022-01-05 19:18:20|352.25|350.05|352.76|350.56|352.76|350.56|352.25|350.05|0
1641410310000|2022-01-05 19:18:30|352.94|350.74|353.45|351.25|353.45|351.25|352.94|350.74|0
1641410320000|2022-01-05 19:18:40|353.63|351.43|353.8|351.6|353.8|351.6|353.63|351.43|0
1641410330000|2022-01-05 19:18:50|353.97|351.77|355.01|352.81|355.01|352.81|353.97|351.77|0
1641410340000|2022-01-05 19:19:00|354.83|352.63|354.31|352.11|354.83|352.63|353.97|351.77|0
1641410350000|2022-01-05 19:19:10|354.14|351.94|354.49|352.29|354.49|352.29|354.14|351.94|0
1641410360000|2022-01-05 19:19:20|354.14|351.94|353.45|351.25|354.14|351.94|353.45|351.25|0
1641410370000|2022-01-05 19:19:30|353.62|351.42|353.45|351.25|353.8|351.6|353.45|351.25|0
1641410380000|2022-01-05 19:19:40|354.14|351.94|353.59|351.39|354.49|352.29|353.59|351.39|0
1641410390000|2022-01-05 19:19:50|356.94|354.74|356.68|354.48|356.94|354.74|356.51|354.31|0
1641410400000|2022-01-05 19:20:00|356.42|354.22|356.77|354.57|356.77|354.57|356.42|354.22|0
1641410410000|2022-01-05 19:20:10|356.6|354.4|356.42|354.22|356.6|354.4|356.25|354.05|0
1641410420000|2022-01-05 19:20:20|356.08|353.88|355.39|353.19|356.08|353.88|355.39|353.19|0
1641410430000|2022-01-05 19:20:30|355.91|353.71|355.39|353.19|355.91|353.71|355.22|353.02|0
1641410440000|2022-01-05 19:20:40|355.22|353.02|353.85|351.65|355.22|353.02|353.85|351.65|0
1641410450000|2022-01-05 19:20:50|354.19|351.99|352.85|350.65|354.19|351.99|352.85|350.65|0
1641410460000|2022-01-05 19:21:00|352.3|350.1|352.9|350.7|352.9|350.7|352.3|350.1|0
1641410470000|2022-01-05 19:21:10|352.55|350.35|353.58|351.38|353.58|351.38|352.55|350.35|0
1641410480000|2022-01-05 19:21:20|353.41|351.21|353.58|351.38|353.58|351.38|353.41|351.21|0
1641410490000|2022-01-05 19:21:30|353.76|351.56|353.93|351.73|353.93|351.73|353.76|351.56|0
1641410500000|2022-01-05 19:21:40|353.76|351.56|353.93|351.73|353.93|351.73|353.76|351.56|0
1641410510000|2022-01-05 19:21:50|353.76|351.56|354.79|352.59|354.79|352.59|353.76|351.56|0
1641410520000|2022-01-05 19:22:00|354.62|352.42|354.27|352.07|354.62|352.42|354.27|352.07|0
1641410530000|2022-01-05 19:22:10|353.58|351.38|353.93|351.73|353.93|351.73|353.58|351.38|0
1641410540000|2022-01-05 19:22:20|354.27|352.07|354.96|352.76|354.96|352.76|354.27|352.07|0
1641410550000|2022-01-05 19:22:30|354.79|352.59|355.13|352.93|355.13|352.93|354.79|352.59|0
1641410560000|2022-01-05 19:22:40|355.82|353.62|355.31|353.11|355.82|353.62|355.31|353.11|0
1641410570000|2022-01-05 19:22:50|355.48|353.28|355.13|352.93|355.65|353.45|355.13|352.93|0
1641410580000|2022-01-05 19:23:00|354.96|352.76|355.13|352.93|355.31|353.11|354.96|352.76|0
1641410590000|2022-01-05 19:23:10|355.48|353.28|356|353.8|356|353.8|355.48|353.28|0
1641410600000|2022-01-05 19:23:20|356.17|353.97|356|353.8|356.17|353.97|355.82|353.62|0
1641410610000|2022-01-05 19:23:30|356.17|353.97|356.34|354.14|356.34|354.14|356.17|353.97|0
1641410620000|2022-01-05 19:23:40|356.17|353.97|356|353.8|356.34|354.14|356|353.8|0
1641410630000|2022-01-05 19:23:50|355.91|353.71|356|353.8|356.17|353.97|355.91|353.71|0
1641410640000|2022-01-05 19:24:00|355.65|353.45|355.31|353.11|355.65|353.45|355.31|353.11|0
1641410650000|2022-01-05 19:24:10|354.96|352.76|354.27|352.07|354.96|352.76|354.27|352.07|0
1641410660000|2022-01-05 19:24:20|354.62|352.42|355.48|353.28|355.48|353.28|354.62|352.42|0
1641410670000|2022-01-05 19:24:30|355.3|353.1|354.79|352.59|355.3|353.1|354.79|352.59|0
1641410680000|2022-01-05 19:24:40|354.44|352.24|354.27|352.07|354.62|352.42|354.27|352.07|0
1641410690000|2022-01-05 19:24:50|354.96|352.76|354.79|352.59|354.96|352.76|354.79|352.59|0
1641410700000|2022-01-05 19:25:00|354.44|352.24|355.65|353.45|355.65|353.45|354.44|352.24|0
1641410710000|2022-01-05 19:25:10|355.48|353.28|355.13|352.93|355.48|353.28|354.96|352.76|0
1641410720000|2022-01-05 19:25:20|354.96|352.76|354.79|352.59|355.13|352.93|354.79|352.59|0
1641410730000|2022-01-05 19:25:30|355.48|353.28|355.65|353.45|355.65|353.45|355.3|353.1|0
1641410740000|2022-01-05 19:25:40|355.57|353.37|355.3|353.1|355.65|353.45|355.3|353.1|0
1641410750000|2022-01-05 19:25:50|355.48|353.28|355.3|353.1|355.65|353.45|355.3|353.1|0
1641410760000|2022-01-05 19:26:00|355.65|353.45|355.13|352.93|355.65|353.45|354.96|352.76|0
1641410770000|2022-01-05 19:26:10|355.3|353.1|355.48|353.28|355.82|353.62|355.3|353.1|0
1641410780000|2022-01-05 19:26:20|355.82|353.62|355.99|353.79|355.99|353.79|355.82|353.62|0
1641410790000|2022-01-05 19:26:30|355.82|353.62|355.82|353.62|355.99|353.79|355.82|353.62|0
1641410800000|2022-01-05 19:26:40|354.62|352.42|354.27|352.07|354.62|352.42|354.1|351.9|0
1641410810000|2022-01-05 19:26:50|353.93|351.73|353.58|351.38|354.27|352.07|353.58|351.38|0
1641410820000|2022-01-05 19:27:00|353.93|351.73|352.72|350.52|353.93|351.73|352.72|350.52|0
1641410830000|2022-01-05 19:27:10|352.9|350.7|353.41|351.21|353.41|351.21|352.9|350.7|0
1641410840000|2022-01-05 19:27:20|353.24|351.04|352.55|350.35|353.58|351.38|352.55|350.35|0
1641410850000|2022-01-05 19:27:30|352.21|350.01|351.95|349.75|352.21|350.01|351.87|349.67|0
1641410860000|2022-01-05 19:27:40|352.04|349.84|351.69|349.49|352.04|349.84|351.69|349.49|0
1641410870000|2022-01-05 19:27:50|352.04|349.84|351.69|349.49|352.04|349.84|351.69|349.49|0
1641410880000|2022-01-05 19:28:00|353.58|351.38|352.72|350.52|353.58|351.38|352.72|350.52|0
1641410890000|2022-01-05 19:28:10|352.89|350.69|351.52|349.32|352.89|350.69|351.52|349.32|0
1641410900000|2022-01-05 19:28:20|354.02|351.82|353.41|351.21|354.02|351.82|353.41|351.21|0
1641410910000|2022-01-05 19:28:30|353.58|351.38|353.75|351.55|353.75|351.55|353.41|351.21|0
1641410920000|2022-01-05 19:28:40|353.93|351.73|354.96|352.76|354.96|352.76|353.58|351.38|0
1641410930000|2022-01-05 19:28:50|355.3|353.1|356.34|354.14|356.43|354.23|355.3|353.1|0
1641410940000|2022-01-05 19:29:00|356.17|353.97|356.86|354.66|356.86|354.66|356.17|353.97|0
1641410950000|2022-01-05 19:29:10|356.34|354.14|356.34|354.14|356.51|354.31|356.34|354.14|0
1641410960000|2022-01-05 19:29:20|355.65|353.45|354.61|352.41|355.65|353.45|354.61|352.41|0
1641410970000|2022-01-05 19:29:30|353.93|351.73|355.13|352.93|355.13|352.93|353.93|351.73|0
1641410980000|2022-01-05 19:29:40|355.3|353.1|355.3|353.1|355.48|353.28|355.3|353.1|0
1641410990000|2022-01-05 19:29:50|355.13|352.93|355.99|353.79|355.99|353.79|355.13|352.93|0
1641411000000|2022-01-05 19:30:00|355.65|353.45|354.61|352.41|355.65|353.45|354.61|352.41|0
1641411010000|2022-01-05 19:30:10|354.27|352.07|353.93|351.73|354.27|352.07|353.93|351.73|0
1641411020000|2022-01-05 19:30:20|354.36|352.16|353.93|351.73|354.36|352.16|353.93|351.73|0
1641411030000|2022-01-05 19:30:30|353.75|351.55|353.75|351.55|353.75|351.55|353.58|351.38|0
1641411040000|2022-01-05 19:30:40|353.24|351.04|353.07|350.87|353.24|351.04|352.89|350.69|0
1641411050000|2022-01-05 19:30:50|352.72|350.52|353.07|350.87|353.07|350.87|352.72|350.52|0
1641411060000|2022-01-05 19:31:00|353.58|351.38|353.41|351.21|353.58|351.38|353.41|351.21|0
1641411070000|2022-01-05 19:31:10|354.79|352.59|355.13|352.93|355.3|353.1|354.79|352.59|0
1641411080000|2022-01-05 19:31:20|354.44|352.24|354.44|352.24|354.61|352.41|354.44|352.24|0
1641411090000|2022-01-05 19:31:30|354.61|352.41|354.1|351.9|354.61|352.41|354.1|351.9|0
1641411100000|2022-01-05 19:31:40|353.92|351.72|354.44|352.24|354.44|352.24|353.92|351.72|0
1641411110000|2022-01-05 19:31:50|354.61|352.41|354.44|352.24|354.96|352.76|354.44|352.24|0
1641411120000|2022-01-05 19:32:00|354.61|352.41|355.47|353.27|355.65|353.45|354.61|352.41|0
1641411130000|2022-01-05 19:32:10|355.3|353.1|355.05|352.85|355.47|353.27|355.05|352.85|0
1641411140000|2022-01-05 19:32:20|355.3|353.1|354.96|352.76|355.3|353.1|354.96|352.76|0
1641411150000|2022-01-05 19:32:30|355.13|352.93|355.47|353.27|355.47|353.27|354.96|352.76|0
1641411160000|2022-01-05 19:32:40|355.82|353.62|355.65|353.45|355.82|353.62|355.65|353.45|0
1641411170000|2022-01-05 19:32:50|356.51|354.31|356.51|354.31|356.51|354.31|356.34|354.14|0
1641411180000|2022-01-05 19:33:00|356.34|354.14|355.65|353.45|356.34|354.14|355.65|353.45|0
1641411190000|2022-01-05 19:33:10|355.47|353.27|356.08|353.88|356.16|353.96|355.47|353.27|0
1641411200000|2022-01-05 19:33:20|356.16|353.96|356.51|354.31|356.86|354.66|356.16|353.96|0
1641411210000|2022-01-05 19:33:30|356.68|354.48|356.85|354.65|357.03|354.83|356.68|354.48|0
1641411220000|2022-01-05 19:33:40|357.03|354.83|358.59|356.39|358.76|356.56|357.03|354.83|0
1641411230000|2022-01-05 19:33:50|358.76|356.56|359.37|357.17|359.37|357.17|358.76|356.56|0
1641411240000|2022-01-05 19:34:00|359.28|357.08|359.63|357.43|359.63|357.43|359.11|356.91|0
1641411250000|2022-01-05 19:34:10|359.11|356.91|359.28|357.08|359.28|357.08|359.11|356.91|0
1641411260000|2022-01-05 19:34:20|359.11|356.91|359.28|357.08|359.28|357.08|359.11|356.91|0
1641411270000|2022-01-05 19:34:30|359.45|357.25|359.97|357.77|359.97|357.77|359.45|357.25|0
1641411280000|2022-01-05 19:34:40|360.15|357.95|361.02|358.82|361.02|358.82|360.15|357.95|0
1641411290000|2022-01-05 19:34:50|361.36|359.16|361.54|359.34|361.71|359.51|361.36|359.16|0
1641411300000|2022-01-05 19:35:00|361.36|359.16|361.36|359.16|361.71|359.51|361.36|359.16|0
1641411310000|2022-01-05 19:35:10|361.71|359.51|361.54|359.34|361.71|359.51|361.54|359.34|0
1641411320000|2022-01-05 19:35:20|361.71|359.51|361.88|359.68|361.89|359.69|361.71|359.51|0
1641411330000|2022-01-05 19:35:30|362.06|359.86|362.41|360.21|362.41|360.21|361.88|359.68|0
1641411340000|2022-01-05 19:35:40|361.19|358.99|360.58|358.38|361.19|358.99|360.58|358.38|0
1641411350000|2022-01-05 19:35:50|361.01|358.81|362.06|359.86|362.06|359.86|361.01|358.81|0
1641411360000|2022-01-05 19:36:00|361.88|359.68|362.47|360.27|362.64|360.44|361.71|359.51|0
1641411370000|2022-01-05 19:36:10|362.29|360.09|361.95|359.75|362.29|360.09|361.95|359.75|0
1641411380000|2022-01-05 19:36:20|361.41|359.21|361.58|359.38|361.58|359.38|361.41|359.21|0
1641411390000|2022-01-05 19:36:30|361.41|359.21|361.06|358.86|361.5|359.3|361.06|358.86|0
1641411400000|2022-01-05 19:36:40|360.89|358.69|359.67|357.47|360.89|358.69|359.67|357.47|0
1641411410000|2022-01-05 19:36:50|359.5|357.3|360.02|357.82|360.02|357.82|359.5|357.3|0
1641411420000|2022-01-05 19:37:00|360.19|357.99|359.85|357.65|360.37|358.17|359.85|357.65|0
1641411430000|2022-01-05 19:37:10|360.02|357.82|359.85|357.65|360.37|358.17|359.85|357.65|0
1641411440000|2022-01-05 19:37:20|360.19|357.99|360.19|357.99|360.19|357.99|359.67|357.47|0
1641411450000|2022-01-05 19:37:30|360.28|358.08|360.54|358.34|360.54|358.34|360.19|357.99|0
1641411460000|2022-01-05 19:37:40|360.37|358.17|360.89|358.69|360.89|358.69|360.37|358.17|0
1641411470000|2022-01-05 19:37:50|360.71|358.51|360.54|358.34|360.71|358.51|360.54|358.34|0
1641411480000|2022-01-05 19:38:00|360.19|357.99|360.02|357.82|360.19|357.99|360.02|357.82|0
1641411490000|2022-01-05 19:38:10|360.19|357.99|360.54|358.34|360.8|358.6|360.19|357.99|0
1641411500000|2022-01-05 19:38:20|359.43|357.23|360.13|357.93|360.13|357.93|359.43|357.23|0
1641411510000|2022-01-05 19:38:30|360.22|358.02|359.96|357.76|360.22|358.02|359.96|357.76|0
1641411520000|2022-01-05 19:38:40|360.13|357.93|360.3|358.1|360.3|358.1|360.13|357.93|0
1641411530000|2022-01-05 19:38:50|360.48|358.28|361.7|359.5|361.7|359.5|360.48|358.28|0
1641411540000|2022-01-05 19:39:00|362.4|360.2|362.75|360.55|362.75|360.55|362.4|360.2|0
1641411550000|2022-01-05 19:39:10|363.62|361.42|363.8|361.6|363.8|361.6|363.62|361.42|0
1641411560000|2022-01-05 19:39:20|363.62|361.42|363.62|361.42|363.62|361.42|363.45|361.25|0
1641411570000|2022-01-05 19:39:30|363.27|361.07|363.97|361.77|363.97|361.77|363.1|360.9|0
1641411580000|2022-01-05 19:39:40|363.45|361.25|363.1|360.9|363.45|361.25|362.92|360.72|0
1641411590000|2022-01-05 19:39:50|363.45|361.25|362.22|360.02|363.45|361.25|362.22|360.02|0
1641411600000|2022-01-05 19:40:00|362.92|360.72|362.92|360.72|363.27|361.07|362.92|360.72|0
1641411610000|2022-01-05 19:40:10|363.62|361.42|363.45|361.25|363.62|361.42|363.45|361.25|0
1641411620000|2022-01-05 19:40:20|363.97|361.77|364.5|362.3|364.68|362.48|363.97|361.77|0
1641411630000|2022-01-05 19:40:30|363.8|361.6|364.15|361.95|364.15|361.95|363.8|361.6|0
1641411640000|2022-01-05 19:40:40|364.32|362.12|364.85|362.65|365.03|362.83|364.32|362.12|0
1641411650000|2022-01-05 19:40:50|365.03|362.83|365.03|362.83|365.2|363|365.03|362.83|0
1641411660000|2022-01-05 19:41:00|365.2|363|365.38|363.18|365.38|363.18|365.2|363|0
1641411670000|2022-01-05 19:41:10|365.55|363.35|365.9|363.7|366.08|363.88|365.55|363.35|0
1641411680000|2022-01-05 19:41:20|366.26|364.06|365.55|363.35|366.26|364.06|365.55|363.35|0
1641411690000|2022-01-05 19:41:30|365.73|363.53|365.55|363.35|365.73|363.53|365.38|363.18|0
1641411700000|2022-01-05 19:41:40|365.73|363.53|365.38|363.18|365.9|363.7|365.38|363.18|0
1641411710000|2022-01-05 19:41:50|365.55|363.35|365.2|363|365.73|363.53|365.2|363|0
1641411720000|2022-01-05 19:42:00|365.38|363.18|365.38|363.18|365.38|363.18|364.5|362.3|0
1641411730000|2022-01-05 19:42:10|365.55|363.35|365.2|363|365.55|363.35|364.85|362.65|0
1641411740000|2022-01-05 19:42:20|365.55|363.35|365.38|363.18|365.55|363.35|365.38|363.18|0
1641411750000|2022-01-05 19:42:30|365.55|363.35|365.82|363.62|365.82|363.62|365.55|363.35|0
1641411760000|2022-01-05 19:42:40|365.9|363.7|366.43|364.23|366.43|364.23|365.9|363.7|0
1641411770000|2022-01-05 19:42:50|366.61|364.41|366.96|364.76|367.13|364.93|366.61|364.41|0
1641411780000|2022-01-05 19:43:00|367.13|364.93|368.02|365.82|368.02|365.82|367.13|364.93|0
1641411790000|2022-01-05 19:43:10|368.19|365.99|368.54|366.34|368.54|366.34|368.19|365.99|0
1641411800000|2022-01-05 19:43:20|368.28|366.08|368.54|366.34|368.54|366.34|368.28|366.08|0
1641411810000|2022-01-05 19:43:30|368.37|366.17|368.19|365.99|368.54|366.34|368.19|365.99|0
1641411820000|2022-01-05 19:43:40|368.01|365.81|367.31|365.11|368.19|365.99|367.31|365.11|0
1641411830000|2022-01-05 19:43:50|367.66|365.46|367.4|365.2|367.66|365.46|366.96|364.76|0
1641411840000|2022-01-05 19:44:00|367.31|365.11|367.13|364.93|367.31|365.11|366.61|364.41|0
1641411850000|2022-01-05 19:44:10|367.84|365.64|367.49|365.29|367.84|365.64|367.49|365.29|0
1641411860000|2022-01-05 19:44:20|367.66|365.46|367.84|365.64|367.84|365.64|367.66|365.46|0
1641411870000|2022-01-05 19:44:30|368.19|365.99|368.37|366.17|368.37|366.17|368.01|365.81|0
1641411880000|2022-01-05 19:44:40|367.84|365.64|368.72|366.52|368.72|366.52|367.84|365.64|0
1641411890000|2022-01-05 19:44:50|368.9|366.7|369.25|367.05|369.25|367.05|368.9|366.7|0
1641411900000|2022-01-05 19:45:00|369.07|366.87|368.9|366.7|369.07|366.87|368.72|366.52|0
1641411910000|2022-01-05 19:45:10|368.72|366.52|368.72|366.52|368.9|366.7|368.72|366.52|0
1641411920000|2022-01-05 19:45:20|368.9|366.7|368.19|365.99|369.07|366.87|368.19|365.99|0
1641411930000|2022-01-05 19:45:30|368.37|366.17|368.01|365.81|368.54|366.34|368.01|365.81|0
1641411940000|2022-01-05 19:45:40|368.37|366.17|368.37|366.17|368.37|366.17|368.19|365.99|0
1641411950000|2022-01-05 19:45:50|368.54|366.34|368.9|366.7|369.25|367.05|368.54|366.34|0
1641411960000|2022-01-05 19:46:00|369.07|366.87|369.43|367.23|369.43|367.23|369.07|366.87|0
1641411970000|2022-01-05 19:46:10|369.25|367.05|369.25|367.05|369.25|367.05|368.72|366.52|0
1641411980000|2022-01-05 19:46:20|369.07|366.87|369.96|367.76|369.96|367.76|369.07|366.87|0
1641411990000|2022-01-05 19:46:30|369.78|367.58|369.78|367.58|369.96|367.76|369.78|367.58|0
1641412000000|2022-01-05 19:46:40|369.96|367.76|368.54|366.34|369.96|367.76|368.54|366.34|0
1641412010000|2022-01-05 19:46:50|368.9|366.7|369.07|366.87|369.07|366.87|368.72|366.52|0
1641412020000|2022-01-05 19:47:00|369.43|367.23|369.96|367.76|370.31|368.11|369.43|367.23|0
1641412030000|2022-01-05 19:47:10|369.25|367.05|368.72|366.52|369.25|367.05|368.54|366.34|0
1641412040000|2022-01-05 19:47:20|367.84|365.64|367.58|365.38|367.84|365.64|366.96|364.76|0
1641412050000|2022-01-05 19:47:30|367.66|365.46|368.19|365.99|368.37|366.17|367.66|365.46|0
1641412060000|2022-01-05 19:47:40|368.01|365.81|368.11|365.91|368.19|365.99|368.01|365.81|0
1641412070000|2022-01-05 19:47:50|368.37|366.17|366.96|364.76|368.37|366.17|366.96|364.76|0
1641412080000|2022-01-05 19:48:00|367.48|365.28|368.54|366.34|368.54|366.34|367.31|365.11|0
1641412090000|2022-01-05 19:48:10|368.19|365.99|368.01|365.81|368.72|366.52|368.01|365.81|0
1641412100000|2022-01-05 19:48:20|367.84|365.64|367.66|365.46|367.84|365.64|367.66|365.46|0
1641412110000|2022-01-05 19:48:30|367.31|365.11|368.01|365.81|368.01|365.81|367.31|365.11|0
1641412120000|2022-01-05 19:48:40|368.37|366.17|367.84|365.64|368.37|366.17|367.84|365.64|0
1641412130000|2022-01-05 19:48:50|367.66|365.46|367.31|365.11|367.66|365.46|367.31|365.11|0
1641412140000|2022-01-05 19:49:00|367.48|365.28|367.13|364.93|368.01|365.81|367.13|364.93|0
1641412150000|2022-01-05 19:49:10|367.31|365.11|366.78|364.58|367.31|365.11|366.78|364.58|0
1641412160000|2022-01-05 19:49:20|366.25|364.05|366.25|364.05|366.6|364.4|366.25|364.05|0
1641412170000|2022-01-05 19:49:30|366.08|363.88|365.99|363.79|366.08|363.88|365.73|363.53|0
1641412180000|2022-01-05 19:49:40|366.08|363.88|366.25|364.05|366.25|364.05|366.08|363.88|0
1641412190000|2022-01-05 19:49:50|365.2|363|365.37|363.17|365.73|363.53|365.2|363|0
1641412200000|2022-01-05 19:50:00|365.2|363|364.32|362.12|365.64|363.44|364.32|362.12|0
1641412210000|2022-01-05 19:50:10|365.02|362.82|365.37|363.17|365.55|363.35|365.02|362.82|0
1641412220000|2022-01-05 19:50:20|365.29|363.09|365.55|363.35|365.55|363.35|365.29|363.09|0
1641412230000|2022-01-05 19:50:30|364.85|362.65|364.85|362.65|365.2|363|364.85|362.65|0
1641412240000|2022-01-05 19:50:40|364.5|362.3|364.67|362.47|364.76|362.56|364.5|362.3|0
1641412250000|2022-01-05 19:50:50|364.32|362.12|364.32|362.12|364.32|362.12|364.15|361.95|0
1641412260000|2022-01-05 19:51:00|364.5|362.3|364.5|362.3|364.67|362.47|364.5|362.3|0
1641412270000|2022-01-05 19:51:10|364.32|362.12|363.44|361.24|364.5|362.3|363.44|361.24|0
1641412280000|2022-01-05 19:51:20|363.27|361.07|363.97|361.77|363.97|361.77|363.09|360.89|0
1641412290000|2022-01-05 19:51:30|364.15|361.95|361.96|359.76|364.32|362.12|361.96|359.76|0
1641412300000|2022-01-05 19:51:40|362.14|359.94|362.31|360.11|362.49|360.29|362.14|359.94|0
1641412310000|2022-01-05 19:51:50|362.14|359.94|361.61|359.41|362.14|359.94|361.61|359.41|0
1641412320000|2022-01-05 19:52:00|361.08|358.88|361.08|358.88|361.26|359.06|361.08|358.88|0
1641412330000|2022-01-05 19:52:10|361.96|359.76|362.53|360.33|362.88|360.68|361.96|359.76|0
1641412340000|2022-01-05 19:52:20|362|359.8|362.53|360.33|362.53|360.33|362|359.8|0
1641412350000|2022-01-05 19:52:30|362.88|360.68|362.52|360.32|362.88|360.68|362.52|360.32|0
1641412360000|2022-01-05 19:52:40|362.7|360.5|362.35|360.15|362.88|360.68|362.35|360.15|0
1641412370000|2022-01-05 19:52:50|362.17|359.97|363.05|360.85|363.05|360.85|362.17|359.97|0
1641412380000|2022-01-05 19:53:00|362.7|360.5|363.23|361.03|363.23|361.03|362.7|360.5|0
1641412390000|2022-01-05 19:53:10|364.28|362.08|365.51|363.31|365.51|363.31|364.28|362.08|0
1641412400000|2022-01-05 19:53:20|365.34|363.14|365.34|363.14|365.51|363.31|365.34|363.14|0
1641412410000|2022-01-05 19:53:30|364.99|362.79|366.04|363.84|366.04|363.84|364.99|362.79|0
1641412420000|2022-01-05 19:53:40|365.87|363.67|366.4|364.2|366.57|364.37|365.87|363.67|0
1641412430000|2022-01-05 19:53:50|365.87|363.67|366.4|364.2|366.4|364.2|365.87|363.67|0
1641412440000|2022-01-05 19:54:00|366.22|364.02|365.87|363.67|366.75|364.55|365.87|363.67|0
1641412450000|2022-01-05 19:54:10|365.34|363.14|366.04|363.84|366.04|363.84|365.16|362.96|0
1641412460000|2022-01-05 19:54:20|365.87|363.67|365.51|363.31|365.87|363.67|365.34|363.14|0
1641412470000|2022-01-05 19:54:30|365.69|363.49|365.34|363.14|365.87|363.67|365.34|363.14|0
1641412480000|2022-01-05 19:54:40|365.16|362.96|364.55|362.35|365.16|362.96|364.55|362.35|0
1641412490000|2022-01-05 19:54:50|364.28|362.08|363.75|361.55|364.46|362.26|363.75|361.55|0
1641412500000|2022-01-05 19:55:00|364.46|362.26|364.63|362.43|364.81|362.61|364.46|362.26|0
1641412510000|2022-01-05 19:55:10|364.99|362.79|364.81|362.61|364.99|362.79|364.63|362.43|0
1641412520000|2022-01-05 19:55:20|365.34|363.14|365.34|363.14|365.51|363.31|365.34|363.14|0
1641412530000|2022-01-05 19:55:30|365.61|363.41|366.04|363.84|366.04|363.84|365.34|363.14|0
1641412540000|2022-01-05 19:55:40|366.22|364.02|366.4|364.2|366.4|364.2|366.22|364.02|0
1641412550000|2022-01-05 19:55:50|366.75|364.55|366.4|364.2|366.75|364.55|366.22|364.02|0
1641412560000|2022-01-05 19:56:00|366.57|364.37|366.4|364.2|366.75|364.55|366.4|364.2|0
1641412570000|2022-01-05 19:56:10|366.57|364.37|365.69|363.49|366.57|364.37|365.69|363.49|0
1641412580000|2022-01-05 19:56:20|365.16|362.96|365.51|363.31|365.51|363.31|365.16|362.96|0
1641412590000|2022-01-05 19:56:30|365.87|363.67|366.04|363.84|366.22|364.02|365.87|363.67|0
1641412600000|2022-01-05 19:56:40|365.51|363.31|365.87|363.67|365.87|363.67|365.51|363.31|0
1641412610000|2022-01-05 19:56:50|366.04|363.84|366.22|364.02|366.22|364.02|366.04|363.84|0
1641412620000|2022-01-05 19:57:00|366.4|364.2|366.4|364.2|366.4|364.2|366.4|364.2|0
1641412630000|2022-01-05 19:57:10|366.93|364.73|366.22|364.02|366.93|364.73|366.22|364.02|0
1641412640000|2022-01-05 19:57:20|365.87|363.67|364.98|362.78|365.87|363.67|364.81|362.61|0
1641412650000|2022-01-05 19:57:30|364.63|362.43|365.51|363.31|365.51|363.31|364.63|362.43|0
1641412660000|2022-01-05 19:57:40|365.87|363.67|366.4|364.2|366.66|364.46|365.87|363.67|0
1641412670000|2022-01-05 19:57:50|366.75|364.55|366.04|363.84|367.02|364.82|366.04|363.84|0
1641412680000|2022-01-05 19:58:00|365.87|363.67|365.34|363.14|365.87|363.67|365.34|363.14|0
1641412690000|2022-01-05 19:58:10|365.16|362.96|365.69|363.49|365.69|363.49|365.16|362.96|0
1641412700000|2022-01-05 19:58:20|365.51|363.31|365.16|362.96|365.51|363.31|365.16|362.96|0
1641412710000|2022-01-05 19:58:30|364.81|362.61|364.1|361.9|364.81|362.61|364.1|361.9|0
1641412720000|2022-01-05 19:58:40|364.28|362.08|364.81|362.61|364.98|362.78|364.28|362.08|0
1641412730000|2022-01-05 19:58:50|364.98|362.78|365.34|363.14|365.51|363.31|364.98|362.78|0
1641412740000|2022-01-05 19:59:00|365.69|363.49|365.34|363.14|365.69|363.49|365.34|363.14|0
1641412750000|2022-01-05 19:59:10|365.51|363.31|366.22|364.02|366.22|364.02|365.34|363.14|0
1641412760000|2022-01-05 19:59:20|366.04|363.84|365.87|363.67|366.04|363.84|365.87|363.67|0
1641412770000|2022-01-05 19:59:30|365.51|363.31|365.69|363.49|365.69|363.49|365.34|363.14|0
1641412780000|2022-01-05 19:59:40|365.16|362.96|365.51|363.31|365.51|363.31|365.16|362.96|0
1641412790000|2022-01-05 19:59:50|365.69|363.49|365.51|363.31|365.69|363.49|365.43|363.23|0
1641412800000|2022-01-05 20:00:00|366.04|363.84|366.39|364.19|366.92|364.72|366.04|363.84|0
1641412810000|2022-01-05 20:00:10|366.57|364.37|366.31|364.11|366.57|364.37|366.22|364.02|0
1641412820000|2022-01-05 20:00:20|367.45|365.25|366.04|363.84|367.45|365.25|366.04|363.84|0
1641412830000|2022-01-05 20:00:30|366.22|364.02|366.04|363.84|366.22|364.02|366.04|363.84|0
1641412840000|2022-01-05 20:00:40|366.22|364.02|367.63|365.43|367.63|365.43|366.22|364.02|0
1641412850000|2022-01-05 20:00:50|368.16|365.96|368.34|366.14|368.34|366.14|367.98|365.78|0
1641412860000|2022-01-05 20:01:00|368.87|366.67|368.34|366.14|368.87|366.67|368.16|365.96|0
1641412870000|2022-01-05 20:01:10|368.69|366.49|368.34|366.14|368.69|366.49|367.98|365.78|0
1641412880000|2022-01-05 20:01:20|368.52|366.32|368.16|365.96|368.87|366.67|368.16|365.96|0
1641412890000|2022-01-05 20:01:30|368.52|366.32|368.87|366.67|368.87|366.67|368.52|366.32|0
1641412900000|2022-01-05 20:01:40|369.05|366.85|369.22|367.02|369.22|367.02|368.69|366.49|0
1641412910000|2022-01-05 20:01:50|369.05|366.85|369.05|366.85|369.22|367.02|369.05|366.85|0
1641412920000|2022-01-05 20:02:00|369.22|367.02|369.4|367.2|369.4|367.2|368.87|366.67|0
1641412930000|2022-01-05 20:02:10|369.05|366.85|369.4|367.2|369.4|367.2|369.05|366.85|0
1641412940000|2022-01-05 20:02:20|369.05|366.85|369.4|367.2|369.4|367.2|369.05|366.85|0
1641412950000|2022-01-05 20:02:30|369.22|367.02|369.4|367.2|369.4|367.2|369.22|367.02|0
1641412960000|2022-01-05 20:02:40|369.22|367.02|369.22|367.02|369.4|367.2|369.22|367.02|0
1641412970000|2022-01-05 20:02:50|369.4|367.2|370.29|368.09|370.29|368.09|369.22|367.02|0
1641412980000|2022-01-05 20:03:00|369.93|367.73|368.34|366.14|369.93|367.73|367.81|365.61|0
1641412990000|2022-01-05 20:03:10|368.16|365.96|368.34|366.14|368.34|366.14|367.81|365.61|0
1641413000000|2022-01-05 20:03:20|368.87|366.67|368.34|366.14|369.05|366.85|368.34|366.14|0
1641413010000|2022-01-05 20:03:30|368.16|365.96|368.87|366.67|369.22|367.02|368.16|365.96|0
1641413020000|2022-01-05 20:03:40|369.05|366.85|369.22|367.02|369.22|367.02|369.05|366.85|0
1641413030000|2022-01-05 20:03:50|369.58|367.38|368.34|366.14|369.58|367.38|368.16|365.96|0
1641413040000|2022-01-05 20:04:00|368.87|366.67|369.05|366.85|369.05|366.85|368.51|366.31|0
1641413050000|2022-01-05 20:04:10|369.93|367.73|370.82|368.62|370.82|368.62|369.93|367.73|0
1641413060000|2022-01-05 20:04:20|370.64|368.44|370.29|368.09|370.64|368.44|370.29|368.09|0
1641413070000|2022-01-05 20:04:30|370.64|368.44|371|368.8|371|368.8|370.64|368.44|0
1641413080000|2022-01-05 20:04:40|370.82|368.62|371.18|368.98|371.18|368.98|370.82|368.62|0
1641413090000|2022-01-05 20:04:50|371.35|369.15|371.71|369.51|371.71|369.51|371.18|368.98|0
1641413100000|2022-01-05 20:05:00|371.53|369.33|370.64|368.44|371.53|369.33|370.29|368.09|0
1641413110000|2022-01-05 20:05:10|370.82|368.62|371.35|369.15|371.53|369.33|370.82|368.62|0
1641413120000|2022-01-05 20:05:20|371.53|369.33|371.8|369.6|371.89|369.69|371.35|369.15|0
1641413130000|2022-01-05 20:05:30|371|368.8|371.18|368.98|371.35|369.15|370.91|368.71|0
1641413140000|2022-01-05 20:05:40|371.71|369.51|372.6|370.4|372.6|370.4|371.71|369.51|0
1641413150000|2022-01-05 20:05:50|372.42|370.22|372.78|370.58|372.78|370.58|372.42|370.22|0
1641413160000|2022-01-05 20:06:00|372.96|370.76|372.6|370.4|372.96|370.76|372.6|370.4|0
1641413170000|2022-01-05 20:06:10|372.87|370.67|372.6|370.4|372.87|370.67|372.42|370.22|0
1641413180000|2022-01-05 20:06:20|372.96|370.76|372.42|370.22|373.13|370.93|372.42|370.22|0
1641413190000|2022-01-05 20:06:30|372.78|370.58|372.78|370.58|372.96|370.76|372.78|370.58|0
1641413200000|2022-01-05 20:06:40|372.42|370.22|372.16|369.96|372.6|370.4|372.16|369.96|0
1641413210000|2022-01-05 20:06:50|372.96|370.76|372.42|370.22|373.13|370.93|372.42|370.22|0
1641413220000|2022-01-05 20:07:00|372.24|370.04|372.78|370.58|372.78|370.58|372.06|369.86|0
1641413230000|2022-01-05 20:07:10|373.31|371.11|372.78|370.58|373.31|371.11|372.78|370.58|0
1641413240000|2022-01-05 20:07:20|373.13|370.93|373.13|370.93|373.13|370.93|373.13|370.93|0
1641413250000|2022-01-05 20:07:30|373.05|370.85|373.31|371.11|373.31|371.11|373.05|370.85|0
1641413260000|2022-01-05 20:07:40|373.67|371.47|374.92|372.72|374.92|372.72|373.67|371.47|0
1641413270000|2022-01-05 20:07:50|374.2|372|374.2|372|374.2|372|374.02|371.82|0
1641413280000|2022-01-05 20:08:00|374.56|372.36|374.92|372.72|374.92|372.72|374.56|372.36|0
1641413290000|2022-01-05 20:08:10|374.74|372.54|375.1|372.9|375.1|372.9|374.74|372.54|0
1641413300000|2022-01-05 20:08:20|374.92|372.72|374.92|372.72|374.92|372.72|374.92|372.72|0
1641413310000|2022-01-05 20:08:30|375.1|372.9|376.17|373.97|376.17|373.97|375.1|372.9|0
1641413320000|2022-01-05 20:08:40|375.81|373.61|380.39|378.19|380.39|378.19|374.37|372.17|0
1641413330000|2022-01-05 20:08:50|380.93|378.73|379.86|377.66|380.93|378.73|379.86|377.66|0
1641413340000|2022-01-05 20:09:00|379.32|377.12|378.08|375.88|379.32|377.12|378.08|375.88|0
1641413350000|2022-01-05 20:09:10|378.79|376.59|377.9|375.7|378.79|376.59|377.9|375.7|0
1641413360000|2022-01-05 20:09:20|378.08|375.88|376.83|374.63|378.08|375.88|376.83|374.63|0
1641413370000|2022-01-05 20:09:30|377.01|374.81|377.54|375.34|377.54|375.34|377.01|374.81|0
1641413380000|2022-01-05 20:09:40|377.37|375.17|377.01|374.81|377.54|375.34|376.83|374.63|0
1641413390000|2022-01-05 20:09:50|377.37|375.17|376.66|374.46|377.37|375.17|376.48|374.28|0
1641413400000|2022-01-05 20:10:00|377.01|374.81|377.9|375.7|377.9|375.7|376.83|374.63|0
1641413410000|2022-01-05 20:10:10|378.08|375.88|377.9|375.7|378.08|375.88|377.72|375.52|0
1641413420000|2022-01-05 20:10:20|378.25|376.05|378.43|376.23|378.43|376.23|378.25|376.05|0
1641413430000|2022-01-05 20:10:30|377.9|375.7|376.3|374.1|377.9|375.7|376.3|374.1|0
1641413440000|2022-01-05 20:10:40|377.01|374.81|378.08|375.88|378.08|375.88|377.01|374.81|0
1641413450000|2022-01-05 20:10:50|377.9|375.7|377.9|375.7|378.43|376.23|377.9|375.7|0
1641413460000|2022-01-05 20:11:00|378.08|375.88|377.19|374.99|378.08|375.88|377.19|374.99|0
1641413470000|2022-01-05 20:11:10|376.65|374.45|376.65|374.45|376.65|374.45|376.12|373.92|0
1641413480000|2022-01-05 20:11:20|377.37|375.17|377.72|375.52|377.72|375.52|377.19|374.99|0
1641413490000|2022-01-05 20:11:30|377.54|375.34|377.19|374.99|377.54|375.34|377.19|374.99|0
1641413500000|2022-01-05 20:11:40|376.3|374.1|375.77|373.57|376.3|374.1|375.77|373.57|0
1641413510000|2022-01-05 20:11:50|376.3|374.1|375.59|373.39|376.3|374.1|375.59|373.39|0
1641413520000|2022-01-05 20:12:00|375.77|373.57|376.12|373.92|376.12|373.92|375.41|373.21|0
1641413530000|2022-01-05 20:12:10|376.65|374.45|375.77|373.57|376.65|374.45|375.77|373.57|0
1641413540000|2022-01-05 20:12:20|376.12|373.92|375.06|372.86|376.12|373.92|375.06|372.86|0
1641413550000|2022-01-05 20:12:30|374.71|372.51|375.59|373.39|375.59|373.39|374.71|372.51|0
1641413560000|2022-01-05 20:12:40|375.24|373.04|374.53|372.33|375.24|373.04|374.53|372.33|0
1641413570000|2022-01-05 20:12:50|374.71|372.51|374.53|372.33|374.71|372.51|374.53|372.33|0
1641413580000|2022-01-05 20:13:00|374.7|372.5|374.53|372.33|374.88|372.68|374.53|372.33|0
1641413590000|2022-01-05 20:13:10|374.35|372.15|375.12|372.92|375.12|372.92|374.17|371.97|0
1641413600000|2022-01-05 20:13:20|374.17|371.97|374.17|371.97|374.17|371.97|374.17|371.97|0
1641413610000|2022-01-05 20:13:30|373.82|371.62|373.64|371.44|374|371.8|373.64|371.44|0
1641413620000|2022-01-05 20:13:40|373.82|371.62|373.47|371.27|373.82|371.62|373.47|371.27|0
1641413630000|2022-01-05 20:13:50|373.29|371.09|373.82|371.62|373.82|371.62|373.29|371.09|0
1641413640000|2022-01-05 20:14:00|374|371.8|373.29|371.09|374|371.8|373.29|371.09|0
1641413650000|2022-01-05 20:14:10|373.47|371.27|374|371.8|374.09|371.89|373.47|371.27|0
1641413660000|2022-01-05 20:14:20|374.17|371.97|373.74|371.54|374.17|371.97|373.74|371.54|0
1641413670000|2022-01-05 20:14:30|373.82|371.62|375.59|373.39|375.59|373.39|373.82|371.62|0
1641413680000|2022-01-05 20:14:40|374.88|372.68|375.77|373.57|375.77|373.57|374.88|372.68|0
1641413690000|2022-01-05 20:14:50|375.41|373.21|375.06|372.86|375.59|373.39|375.06|372.86|0
1641413700000|2022-01-05 20:15:00|375.24|373.04|375.24|373.04|375.41|373.21|374.88|372.68|0
1641413710000|2022-01-05 20:15:10|375.41|373.21|375.24|373.04|375.41|373.21|375.24|373.04|0
1641413720000|2022-01-05 20:15:20|375.94|373.74|376.3|374.1|376.48|374.28|375.94|373.74|0
1641413730000|2022-01-05 20:15:30|376.65|374.45|377.72|375.52|377.72|375.52|376.3|374.1|0
1641413740000|2022-01-05 20:15:40|377.19|374.99|377.19|374.99|377.19|374.99|376.65|374.45|0
1641413750000|2022-01-05 20:15:50|376.3|374.1|377.19|374.99|377.19|374.99|376.3|374.1|0
1641413760000|2022-01-05 20:16:00|377.01|374.81|376.3|374.1|377.01|374.81|376.3|374.1|0
1641413770000|2022-01-05 20:16:10|376.12|373.92|375.94|373.74|376.3|374.1|375.94|373.74|0
1641413780000|2022-01-05 20:16:20|376.48|374.28|376.65|374.45|376.65|374.45|376.48|374.28|0
1641413790000|2022-01-05 20:16:30|376.48|374.28|375.77|373.57|376.48|374.28|375.77|373.57|0
1641413800000|2022-01-05 20:16:40|374.88|372.68|374.17|371.97|374.88|372.68|374.17|371.97|0
1641413810000|2022-01-05 20:16:50|374.53|372.33|376.48|374.28|376.48|374.28|374.53|372.33|0
1641413820000|2022-01-05 20:17:00|376.83|374.63|375.94|373.74|377.19|374.99|375.94|373.74|0
1641413830000|2022-01-05 20:17:10|375.41|373.21|375.23|373.03|375.41|373.21|374.88|372.68|0
1641413840000|2022-01-05 20:17:20|375.06|372.86|375.59|373.39|375.59|373.39|374.7|372.5|0
1641413850000|2022-01-05 20:17:30|375.77|373.57|375.94|373.74|376.3|374.1|375.77|373.57|0
1641413860000|2022-01-05 20:17:40|375.59|373.39|374.88|372.68|375.59|373.39|374.88|372.68|0
1641413870000|2022-01-05 20:17:50|374.7|372.5|374.88|372.68|375.06|372.86|374.7|372.5|0
1641413880000|2022-01-05 20:18:00|374.17|371.97|375.94|373.74|376.04|373.84|374.17|371.97|0
1641413890000|2022-01-05 20:18:10|376.12|373.92|375.94|373.74|376.65|374.45|375.94|373.74|0
1641413900000|2022-01-05 20:18:20|375.41|373.21|375.23|373.03|375.41|373.21|375.23|373.03|0
1641413910000|2022-01-05 20:18:30|374.88|372.68|375.77|373.57|375.77|373.57|374.88|372.68|0
1641413920000|2022-01-05 20:18:40|375.06|372.86|375.41|373.21|375.41|373.21|374.88|372.68|0
1641413930000|2022-01-05 20:18:50|375.59|373.39|375.41|373.21|375.59|373.39|375.41|373.21|0
1641413940000|2022-01-05 20:19:00|375.77|373.57|376.12|373.92|376.12|373.92|375.77|373.57|0
1641413950000|2022-01-05 20:19:10|376.65|374.45|376.47|374.27|377.01|374.81|376.47|374.27|0
1641413960000|2022-01-05 20:19:20|377.01|374.81|376.83|374.63|377.18|374.98|376.83|374.63|0
1641413970000|2022-01-05 20:19:30|376.65|374.45|376.12|373.92|376.65|374.45|376.12|373.92|0
1641413980000|2022-01-05 20:19:40|376.47|374.27|376.83|374.63|377.18|374.98|376.47|374.27|0
1641413990000|2022-01-05 20:19:50|376.47|374.27|375.59|373.39|376.47|374.27|375.59|373.39|0
1641414000000|2022-01-05 20:20:00|376.03|373.83|375.77|373.57|376.12|373.92|375.77|373.57|0
1641414010000|2022-01-05 20:20:10|374.88|372.68|374.53|372.33|375.23|373.03|374.53|372.33|0
1641414020000|2022-01-05 20:20:20|374.7|372.5|375.41|373.21|375.41|373.21|374.7|372.5|0
1641414030000|2022-01-05 20:20:30|376.3|374.1|376.83|374.63|377.36|375.16|376.3|374.1|0
1641414040000|2022-01-05 20:20:40|376.65|374.45|376.3|374.1|376.83|374.63|376.3|374.1|0
1641414050000|2022-01-05 20:20:50|376.65|374.45|377.89|375.69|377.89|375.69|376.3|374.1|0
1641414060000|2022-01-05 20:21:00|378.25|376.05|378.61|376.41|378.61|376.41|377.89|375.69|0
1641414070000|2022-01-05 20:21:10|378.43|376.23|378.25|376.05|378.43|376.23|377.89|375.69|0
1641414080000|2022-01-05 20:21:20|378.61|376.41|377.89|375.69|378.61|376.41|377.72|375.52|0
1641414090000|2022-01-05 20:21:30|378.43|376.23|378.78|376.58|378.78|376.58|378.43|376.23|0
1641414100000|2022-01-05 20:21:40|378.25|376.05|378.07|375.87|378.25|376.05|377.89|375.69|0
1641414110000|2022-01-05 20:21:50|378.25|376.05|378.43|376.23|378.43|376.23|378.25|376.05|0
1641414120000|2022-01-05 20:22:00|378.07|375.87|378.78|376.58|378.78|376.58|378.07|375.87|0
1641414130000|2022-01-05 20:22:10|378.43|376.23|378.61|376.41|378.61|376.41|378.43|376.23|0
1641414140000|2022-01-05 20:22:20|378.78|376.58|378.43|376.23|378.78|376.58|378.43|376.23|0
1641414150000|2022-01-05 20:22:30|378.07|375.87|377.89|375.69|378.25|376.05|377.89|375.69|0
1641414160000|2022-01-05 20:22:40|378.07|375.87|377.36|375.16|378.07|375.87|376.83|374.63|0
1641414170000|2022-01-05 20:22:50|378.07|375.87|378.43|376.23|378.43|376.23|378.07|375.87|0
1641414180000|2022-01-05 20:23:00|378.25|376.05|378.78|376.58|378.78|376.58|378.25|376.05|0
1641414190000|2022-01-05 20:23:10|378.43|376.23|376.47|374.27|378.43|376.23|376.47|374.27|0
1641414200000|2022-01-05 20:23:20|375.76|373.56|376.83|374.63|376.83|374.63|375.76|373.56|0
1641414210000|2022-01-05 20:23:30|377.01|374.81|377.63|375.43|377.63|375.43|377.01|374.81|0
1641414220000|2022-01-05 20:23:40|378.34|376.14|378.07|375.87|378.34|376.14|378.07|375.87|0
1641414230000|2022-01-05 20:23:50|377.36|375.16|377.72|375.52|377.72|375.52|377.36|375.16|0
1641414240000|2022-01-05 20:24:00|377.45|375.25|376.65|374.45|377.45|375.25|376.65|374.45|0
1641414250000|2022-01-05 20:24:10|376.83|374.63|377.01|374.81|377.01|374.81|376.83|374.63|0
1641414260000|2022-01-05 20:24:20|377.18|374.98|377.18|374.98|377.36|375.16|377.01|374.81|0
1641414270000|2022-01-05 20:24:30|376.3|374.1|377.18|374.98|377.18|374.98|376.3|374.1|0
1641414280000|2022-01-05 20:24:40|377.36|375.16|376.47|374.27|377.36|375.16|376.47|374.27|0
1641414290000|2022-01-05 20:24:50|376.12|373.92|376.83|374.63|376.83|374.63|376.12|373.92|0
1641414300000|2022-01-05 20:25:00|377.54|375.34|377.54|375.34|377.54|375.34|377.54|375.34|0
1641414310000|2022-01-05 20:25:10|377.36|375.16|378.96|376.76|378.96|376.76|377.36|375.16|0
1641414320000|2022-01-05 20:25:20|378.78|376.58|378.07|375.87|378.78|376.58|378.07|375.87|0
1641414330000|2022-01-05 20:25:30|378.25|376.05|377.72|375.52|378.25|376.05|377.72|375.52|0
1641414340000|2022-01-05 20:25:40|377.89|375.69|377.89|375.69|377.89|375.69|377.81|375.61|0
1641414350000|2022-01-05 20:25:50|377.72|375.52|378.43|376.23|378.6|376.4|377.72|375.52|0
1641414360000|2022-01-05 20:26:00|378.6|376.4|378.07|375.87|378.6|376.4|378.07|375.87|0
1641414370000|2022-01-05 20:26:10|377.18|374.98|376.65|374.45|377.18|374.98|376.65|374.45|0
1641414380000|2022-01-05 20:26:20|376.47|374.27|376.29|374.09|376.47|374.27|375.94|373.74|0
1641414390000|2022-01-05 20:26:30|376.12|373.92|375.23|373.03|376.12|373.92|375.23|373.03|0
1641414400000|2022-01-05 20:26:40|374.88|372.68|374.88|372.68|375.59|373.39|374.88|372.68|0
1641414410000|2022-01-05 20:26:50|374.52|372.32|374.88|372.68|374.88|372.68|374.52|372.32|0
1641414420000|2022-01-05 20:27:00|375.23|373.03|375.76|373.56|375.76|373.56|375.23|373.03|0
1641414430000|2022-01-05 20:27:10|375.94|373.74|375.59|373.39|376.12|373.92|375.59|373.39|0
1641414440000|2022-01-05 20:27:20|375.94|373.74|375.59|373.39|375.94|373.74|375.59|373.39|0
1641414450000|2022-01-05 20:27:30|375.76|373.56|377.18|374.98|377.18|374.98|375.76|373.56|0
1641414460000|2022-01-05 20:27:40|377.36|375.16|377.71|375.51|377.71|375.51|377.18|374.98|0
1641414470000|2022-01-05 20:27:50|377.81|375.61|377.89|375.69|377.89|375.69|377.81|375.61|0
1641414480000|2022-01-05 20:28:00|377.36|375.16|376.47|374.27|377.36|375.16|376.47|374.27|0
1641414490000|2022-01-05 20:28:10|376.12|373.92|376.29|374.09|376.29|374.09|375.76|373.56|0
1641414500000|2022-01-05 20:28:20|376.12|373.92|377.18|374.98|377.18|374.98|376.12|373.92|0
1641414510000|2022-01-05 20:28:30|377.36|375.16|377.36|375.16|377.54|375.34|377.36|375.16|0
1641414520000|2022-01-05 20:28:40|378.07|375.87|378.6|376.4|378.6|376.4|377.89|375.69|0
1641414530000|2022-01-05 20:28:50|377.18|374.98|377.89|375.69|377.89|375.69|377.18|374.98|0
1641414540000|2022-01-05 20:29:00|378.07|375.87|378.6|376.4|378.6|376.4|378.07|375.87|0
1641414550000|2022-01-05 20:29:10|378.78|376.58|378.96|376.76|378.96|376.76|378.6|376.4|0
1641414560000|2022-01-05 20:29:20|378.43|376.23|378.78|376.58|378.78|376.58|378.25|376.05|0
1641414570000|2022-01-05 20:29:30|378.16|375.96|378.25|376.05|378.25|376.05|378.07|375.87|0
1641414580000|2022-01-05 20:29:40|378.07|375.87|378.07|375.87|378.07|375.87|377.89|375.69|0
1641414590000|2022-01-05 20:29:50|377.89|375.69|378.07|375.87|378.07|375.87|377.54|375.34|0
1641414600000|2022-01-05 20:30:00|378.96|376.76|379.32|377.12|379.67|377.47|378.96|376.76|0
1641414610000|2022-01-05 20:30:10|379.14|376.94|378.96|376.76|379.32|377.12|378.96|376.76|0
1641414620000|2022-01-05 20:30:20|379.67|377.47|380.39|378.19|380.39|378.19|379.67|377.47|0
1641414630000|2022-01-05 20:30:30|380.56|378.36|380.56|378.36|380.56|378.36|380.21|378.01|0
1641414640000|2022-01-05 20:30:40|380.38|378.18|379.49|377.29|380.38|378.18|379.49|377.29|0
1641414650000|2022-01-05 20:30:50|379.32|377.12|378.78|376.58|379.32|377.12|378.6|376.4|0
1641414660000|2022-01-05 20:31:00|378.6|376.4|379.49|377.29|379.49|377.29|378.6|376.4|0
1641414670000|2022-01-05 20:31:10|381.99|379.79|381.46|379.26|381.99|379.79|381.46|379.26|0
1641414680000|2022-01-05 20:31:20|380.22|378.02|379.16|376.96|380.22|378.02|378.8|376.6|0
1641414690000|2022-01-05 20:31:30|378.98|376.78|380.22|378.02|380.22|378.02|378.98|376.78|0
1641414700000|2022-01-05 20:31:40|379.51|377.31|378.8|376.6|379.51|377.31|378.8|376.6|0
1641414710000|2022-01-05 20:31:50|379.33|377.13|379.33|377.13|379.69|377.49|379.33|377.13|0
1641414720000|2022-01-05 20:32:00|379.69|377.49|379.16|376.96|379.69|377.49|378.98|376.78|0
1641414730000|2022-01-05 20:32:10|379.51|377.31|379.69|377.49|380.04|377.84|379.51|377.31|0
1641414740000|2022-01-05 20:32:20|379.06|376.86|379.32|377.12|379.5|377.3|379.06|376.86|0
1641414750000|2022-01-05 20:32:30|379.5|377.3|380.74|378.54|380.74|378.54|379.5|377.3|0
1641414760000|2022-01-05 20:32:40|380.56|378.36|380.56|378.36|380.56|378.36|380.03|377.83|0
1641414770000|2022-01-05 20:32:50|380.92|378.72|380.56|378.36|380.92|378.72|380.56|378.36|0
1641414780000|2022-01-05 20:33:00|380.39|378.19|380.21|378.01|380.74|378.54|380.21|378.01|0
1641414790000|2022-01-05 20:33:10|380.39|378.19|380.56|378.36|380.74|378.54|380.39|378.19|0
1641414800000|2022-01-05 20:33:20|379.85|377.65|379.85|377.65|379.85|377.65|379.77|377.57|0
1641414810000|2022-01-05 20:33:30|380.21|378.01|379.5|377.3|380.21|378.01|379.5|377.3|0
1641414820000|2022-01-05 20:33:40|379.68|377.48|380.39|378.19|380.39|378.19|379.68|377.48|0
1641414830000|2022-01-05 20:33:50|380.56|378.36|378.96|376.76|380.56|378.36|378.96|376.76|0
1641414840000|2022-01-05 20:34:00|379.14|376.94|380.39|378.19|380.39|378.19|379.14|376.94|0
1641414850000|2022-01-05 20:34:10|380.56|378.36|380.39|378.19|380.56|378.36|380.39|378.19|0
1641414860000|2022-01-05 20:34:20|380.56|378.36|380.92|378.72|380.92|378.72|380.56|378.36|0
1641414870000|2022-01-05 20:34:30|380.74|378.54|380.39|378.19|380.74|378.54|380.39|378.19|0
1641414880000|2022-01-05 20:34:40|380.21|378.01|380.39|378.19|380.74|378.54|380.21|378.01|0
1641414890000|2022-01-05 20:34:50|380.56|378.36|379.67|377.47|380.56|378.36|379.67|377.47|0
1641414900000|2022-01-05 20:35:00|379.41|377.21|381.45|379.25|381.45|379.25|379.41|377.21|0
1641414910000|2022-01-05 20:35:10|381.27|379.07|380.39|378.19|381.27|379.07|380.39|378.19|0
1641414920000|2022-01-05 20:35:20|380.21|378.01|380.03|377.83|380.21|378.01|379.85|377.65|0
1641414930000|2022-01-05 20:35:30|379.5|377.3|380.39|378.19|380.56|378.36|379.5|377.3|0
1641414940000|2022-01-05 20:35:40|380.56|378.36|380.83|378.63|380.83|378.63|380.56|378.36|0
1641414950000|2022-01-05 20:35:50|381.01|378.81|380.03|377.83|381.01|378.81|380.03|377.83|0
1641414960000|2022-01-05 20:36:00|379.67|377.47|379.67|377.47|380.38|378.18|379.67|377.47|0
1641414970000|2022-01-05 20:36:10|378.61|376.41|378.79|376.59|378.96|376.76|378.61|376.41|0
1641414980000|2022-01-05 20:36:20|378.96|376.76|379.32|377.12|379.5|377.3|378.96|376.76|0
1641414990000|2022-01-05 20:36:30|379.14|376.94|378.61|376.41|379.14|376.94|378.61|376.41|0
1641415000000|2022-01-05 20:36:40|379.14|376.94|378.43|376.23|379.14|376.94|378.43|376.23|0
1641415010000|2022-01-05 20:36:50|378.25|376.05|377.9|375.7|378.25|376.05|377.72|375.52|0
1641415020000|2022-01-05 20:37:00|378.08|375.88|378.43|376.23|378.43|376.23|378.08|375.88|0
1641415030000|2022-01-05 20:37:10|377.9|375.7|377.55|375.35|378.08|375.88|377.55|375.35|0
1641415040000|2022-01-05 20:37:20|377.19|374.99|377.37|375.17|377.72|375.52|377.19|374.99|0
1641415050000|2022-01-05 20:37:30|377.01|374.81|376.84|374.64|377.19|374.99|376.84|374.64|0
1641415060000|2022-01-05 20:37:40|376.66|374.46|377.01|374.81|377.01|374.81|376.31|374.11|0
1641415070000|2022-01-05 20:37:50|376.66|374.46|376.13|373.93|376.66|374.46|376.13|373.93|0
1641415080000|2022-01-05 20:38:00|375.95|373.75|375.6|373.4|375.95|373.75|375.6|373.4|0
1641415090000|2022-01-05 20:38:10|375.25|373.05|374.54|372.34|375.25|373.05|374.54|372.34|0
1641415100000|2022-01-05 20:38:20|374.72|372.52|374.37|372.17|374.72|372.52|374.19|371.99|0
1641415110000|2022-01-05 20:38:30|374.01|371.81|373.66|371.46|374.01|371.81|373.66|371.46|0
1641415120000|2022-01-05 20:38:40|373.49|371.29|372.02|369.82|373.49|371.29|371.32|369.12|0
1641415130000|2022-01-05 20:38:50|372.2|370|372.55|370.35|372.73|370.53|372.2|370|0
1641415140000|2022-01-05 20:39:00|372.91|370.71|373.44|371.24|373.44|371.24|372.91|370.71|0
1641415150000|2022-01-05 20:39:10|373.79|371.59|374.33|372.13|374.68|372.48|373.79|371.59|0
1641415160000|2022-01-05 20:39:20|374.5|372.3|373.62|371.42|374.5|372.3|373.44|371.24|0
1641415170000|2022-01-05 20:39:30|373.97|371.77|373.79|371.59|373.97|371.77|373.44|371.24|0
1641415180000|2022-01-05 20:39:40|373.97|371.77|374.86|372.66|374.86|372.66|373.97|371.77|0
1641415190000|2022-01-05 20:39:50|375.22|373.02|375.57|373.37|375.57|373.37|375.04|372.84|0
1641415200000|2022-01-05 20:40:00|375.04|372.84|375.04|372.84|375.21|373.01|375.04|372.84|0
1641415210000|2022-01-05 20:40:10|374.86|372.66|374.33|372.13|375.39|373.19|374.33|372.13|0
1641415220000|2022-01-05 20:40:20|374.15|371.95|373.62|371.42|374.15|371.95|373.44|371.24|0
1641415230000|2022-01-05 20:40:30|373.44|371.24|373.44|371.24|373.44|371.24|372.91|370.71|0
1641415240000|2022-01-05 20:40:40|373.79|371.59|373.97|371.77|373.97|371.77|373.44|371.24|0
1641415250000|2022-01-05 20:40:50|373.79|371.59|373.79|371.59|373.79|371.59|373.44|371.24|0
1641415260000|2022-01-05 20:41:00|373.97|371.77|374.68|372.48|374.68|372.48|373.97|371.77|0
1641415270000|2022-01-05 20:41:10|375.04|372.84|374.33|372.13|375.04|372.84|374.33|372.13|0
1641415280000|2022-01-05 20:41:20|374.15|371.95|373.44|371.24|374.15|371.95|373.44|371.24|0
1641415290000|2022-01-05 20:41:30|373.08|370.88|373.26|371.06|373.44|371.24|373.08|370.88|0
1641415300000|2022-01-05 20:41:40|373.62|371.42|373.62|371.42|373.62|371.42|373.44|371.24|0
1641415310000|2022-01-05 20:41:50|373.08|370.88|373.08|370.88|373.08|370.88|373.08|370.88|0
1641415320000|2022-01-05 20:42:00|373.44|371.24|374.33|372.13|374.33|372.13|373.44|371.24|0
1641415330000|2022-01-05 20:42:10|374.15|371.95|374.15|371.95|374.33|372.13|374.15|371.95|0
1641415340000|2022-01-05 20:42:20|374.33|372.13|374.68|372.48|374.68|372.48|374.33|372.13|0
1641415350000|2022-01-05 20:42:30|374.86|372.66|375.75|373.55|375.75|373.55|374.86|372.66|0
1641415360000|2022-01-05 20:42:40|375.21|373.01|375.93|373.73|375.93|373.73|375.21|373.01|0
1641415370000|2022-01-05 20:42:50|375.39|373.19|376.1|373.9|376.28|374.08|375.21|373.01|0
1641415380000|2022-01-05 20:43:00|375.93|373.73|375.04|372.84|375.93|373.73|375.04|372.84|0
1641415390000|2022-01-05 20:43:10|374.86|372.66|375.39|373.19|375.39|373.19|374.68|372.48|0
1641415400000|2022-01-05 20:43:20|375.21|373.01|375.57|373.37|375.57|373.37|375.21|373.01|0
1641415410000|2022-01-05 20:43:30|375.75|373.55|375.04|372.84|375.75|373.55|375.04|372.84|0
1641415420000|2022-01-05 20:43:40|375.21|373.01|375.4|373.2|376.29|374.09|375.21|373.01|0
1641415430000|2022-01-05 20:43:50|375.23|373.03|375.4|373.2|375.4|373.2|375.23|373.03|0
1641415440000|2022-01-05 20:44:00|375.93|373.73|377|374.8|377.18|374.98|375.93|373.73|0
1641415450000|2022-01-05 20:44:10|377.35|375.15|376.82|374.62|377.35|375.15|376.82|374.62|0
1641415460000|2022-01-05 20:44:20|376.47|374.27|376.64|374.44|376.64|374.44|376.47|374.27|0
1641415470000|2022-01-05 20:44:30|376.82|374.62|377.71|375.51|377.71|375.51|376.82|374.62|0
1641415480000|2022-01-05 20:44:40|377.53|375.33|378.42|376.22|378.42|376.22|377.53|375.33|0
1641415490000|2022-01-05 20:44:50|378.6|376.4|378.6|376.4|378.78|376.58|378.6|376.4|0
1641415500000|2022-01-05 20:45:00|378.24|376.04|380.38|378.18|380.38|378.18|378.24|376.04|0
1641415510000|2022-01-05 20:45:10|380.56|378.36|380.56|378.36|380.92|378.72|380.2|378|0
1641415520000|2022-01-05 20:45:20|379.67|377.47|380.02|377.82|380.38|378.18|379.67|377.47|0
1641415530000|2022-01-05 20:45:30|380.38|378.18|380.02|377.82|380.38|378.18|379.84|377.64|0
1641415540000|2022-01-05 20:45:40|379.67|377.47|379.31|377.11|379.84|377.64|379.31|377.11|0
1641415550000|2022-01-05 20:45:50|379.22|377.02|378.95|376.75|379.22|377.02|378.95|376.75|0
1641415560000|2022-01-05 20:46:00|379.84|377.64|380.74|378.54|380.74|378.54|379.84|377.64|0
1641415570000|2022-01-05 20:46:10|380.38|378.18|380.2|378|380.38|378.18|380.02|377.82|0
1641415580000|2022-01-05 20:46:20|380.02|377.82|380.2|378|380.2|378|379.67|377.47|0
1641415590000|2022-01-05 20:46:30|380.02|377.82|379.67|377.47|380.02|377.82|379.49|377.29|0
1641415600000|2022-01-05 20:46:40|379.84|377.64|378.95|376.75|379.84|377.64|378.95|376.75|0
1641415610000|2022-01-05 20:46:50|379.13|376.93|379.31|377.11|379.67|377.47|379.13|376.93|0
1641415620000|2022-01-05 20:47:00|379.49|377.29|380.38|378.18|380.38|378.18|379.49|377.29|0
1641415630000|2022-01-05 20:47:10|380.56|378.36|381.63|379.43|381.63|379.43|380.56|378.36|0
1641415640000|2022-01-05 20:47:20|382.17|379.97|381.99|379.79|382.17|379.97|381.63|379.43|0
1641415650000|2022-01-05 20:47:30|382.17|379.97|382.17|379.97|382.17|379.97|382.17|379.97|0
1641415660000|2022-01-05 20:47:40|381.81|379.61|380.38|378.18|381.81|379.61|380.38|378.18|0
1641415670000|2022-01-05 20:47:50|379.49|377.29|379.67|377.47|379.67|377.47|379.49|377.29|0
1641415680000|2022-01-05 20:48:00|380.56|378.36|381.99|379.79|381.99|379.79|380.56|378.36|0
1641415690000|2022-01-05 20:48:10|382.17|379.97|381.63|379.43|382.17|379.97|381.45|379.25|0
1641415700000|2022-01-05 20:48:20|381.81|379.61|381.63|379.43|382.17|379.97|381.63|379.43|0
1641415710000|2022-01-05 20:48:30|382.17|379.97|382.52|380.32|382.52|380.32|381.63|379.43|0
1641415720000|2022-01-05 20:48:40|382.44|380.24|383.42|381.22|383.42|381.22|382.34|380.14|0
1641415730000|2022-01-05 20:48:50|383.06|380.86|382.7|380.5|383.24|381.04|382.7|380.5|0
1641415740000|2022-01-05 20:49:00|382.52|380.32|383.06|380.86|383.06|380.86|381.99|379.79|0
1641415750000|2022-01-05 20:49:10|383.24|381.04|382.88|380.68|383.24|381.04|382.7|380.5|0
1641415760000|2022-01-05 20:49:20|383.06|380.86|383.6|381.4|383.6|381.4|383.06|380.86|0
1641415770000|2022-01-05 20:49:30|383.42|381.22|383.6|381.4|383.6|381.4|383.42|381.22|0
1641415780000|2022-01-05 20:49:40|383.42|381.22|383.42|381.22|383.6|381.4|383.42|381.22|0
1641415790000|2022-01-05 20:49:50|383.6|381.4|383.96|381.76|383.96|381.76|383.42|381.22|0
1641415800000|2022-01-05 20:50:00|385.57|383.37|384.49|382.29|385.57|383.37|384.49|382.29|0
1641415810000|2022-01-05 20:50:10|384.67|382.47|384.13|381.93|384.67|382.47|383.96|381.76|0
1641415820000|2022-01-05 20:50:20|383.78|381.58|383.06|380.86|383.78|381.58|382.7|380.5|0
1641415830000|2022-01-05 20:50:30|382.88|380.68|382.7|380.5|382.88|380.68|382.34|380.14|0
1641415840000|2022-01-05 20:50:40|381.99|379.79|384.31|382.11|384.31|382.11|381.99|379.79|0
1641415850000|2022-01-05 20:50:50|384.13|381.93|384.13|381.93|384.31|382.11|384.13|381.93|0
1641415860000|2022-01-05 20:51:00|383.96|381.76|383.78|381.58|384.13|381.93|383.78|381.58|0
1641415870000|2022-01-05 20:51:10|383.96|381.76|384.31|382.11|384.31|382.11|383.96|381.76|0
1641415880000|2022-01-05 20:51:20|384.13|381.93|384.13|381.93|384.31|382.11|383.96|381.76|0
1641415890000|2022-01-05 20:51:30|383.96|381.76|384.13|381.93|384.31|382.11|383.96|381.76|0
1641415900000|2022-01-05 20:51:40|383.96|381.76|384.85|382.65|384.85|382.65|383.96|381.76|0
1641415910000|2022-01-05 20:51:50|384.95|382.75|385.39|383.19|385.39|383.19|384.85|382.65|0
1641415920000|2022-01-05 20:52:00|385.21|383.01|385.21|383.01|385.39|383.19|385.21|383.01|0
1641415930000|2022-01-05 20:52:10|385.03|382.83|384.67|382.47|385.03|382.83|384.67|382.47|0
1641415940000|2022-01-05 20:52:20|385.03|382.83|384.85|382.65|385.21|383.01|384.85|382.65|0
1641415950000|2022-01-05 20:52:30|385.03|382.83|384.67|382.47|385.03|382.83|384.67|382.47|0
1641415960000|2022-01-05 20:52:40|384.49|382.29|382.88|380.68|384.49|382.29|382.88|380.68|0
1641415970000|2022-01-05 20:52:50|381.27|379.07|380.56|378.36|381.45|379.25|380.56|378.36|0
1641415980000|2022-01-05 20:53:00|381.09|378.89|382.16|379.96|382.16|379.96|381.09|378.89|0
1641415990000|2022-01-05 20:53:10|381.81|379.61|382.16|379.96|382.16|379.96|381.81|379.61|0
1641416000000|2022-01-05 20:53:20|382.44|380.24|382.52|380.32|382.7|380.5|382.44|380.24|0
1641416010000|2022-01-05 20:53:30|382.61|380.41|382.52|380.32|382.7|380.5|382.52|380.32|0
1641416020000|2022-01-05 20:53:40|382.88|380.68|382.88|380.68|383.24|381.04|382.88|380.68|0
1641416030000|2022-01-05 20:53:50|383.06|380.86|382.88|380.68|383.06|380.86|382.88|380.68|0
1641416040000|2022-01-05 20:54:00|382.52|380.32|381.09|378.89|382.52|380.32|381.09|378.89|0
1641416050000|2022-01-05 20:54:10|381.98|379.78|382.88|380.68|383.06|380.86|381.98|379.78|0
1641416060000|2022-01-05 20:54:20|383.24|381.04|382.16|379.96|383.24|381.04|382.16|379.96|0
1641416070000|2022-01-05 20:54:30|381.98|379.78|381.27|379.07|381.98|379.78|381.27|379.07|0
1641416080000|2022-01-05 20:54:40|382.88|380.68|383.24|381.04|383.24|381.04|382.88|380.68|0
1641416090000|2022-01-05 20:54:50|382.7|380.5|383.95|381.75|383.95|381.75|382.7|380.5|0
1641416100000|2022-01-05 20:55:00|383.77|381.57|383.24|381.04|383.77|381.57|383.24|381.04|0
1641416110000|2022-01-05 20:55:10|384.13|381.93|384.49|382.29|384.49|382.29|384.13|381.93|0
1641416120000|2022-01-05 20:55:20|384.85|382.65|385.57|383.37|385.57|383.37|384.85|382.65|0
1641416130000|2022-01-05 20:55:30|385.93|383.73|385.93|383.73|386.11|383.91|385.75|383.55|0
1641416140000|2022-01-05 20:55:40|385.75|383.55|385.75|383.55|385.75|383.55|385.75|383.55|0
1641416150000|2022-01-05 20:55:50|385.93|383.73|385.75|383.55|385.93|383.73|385.75|383.55|0
1641416160000|2022-01-05 20:56:00|386.11|383.91|387.73|385.53|387.73|385.53|386.11|383.91|0
1641416170000|2022-01-05 20:56:10|387.55|385.35|387.91|385.71|388.09|385.89|387.55|385.35|0
1641416180000|2022-01-05 20:56:20|387.73|385.53|388.27|386.07|388.27|386.07|387.73|385.53|0
1641416190000|2022-01-05 20:56:30|388.09|385.89|388.09|385.89|388.45|386.25|388.09|385.89|0
1641416200000|2022-01-05 20:56:40|388.27|386.07|388.45|386.25|388.45|386.25|388.09|385.89|0
1641416210000|2022-01-05 20:56:50|388.63|386.43|388.27|386.07|388.63|386.43|388.27|386.07|0
1641416220000|2022-01-05 20:57:00|388.63|386.43|391.83|389.63|392.01|389.81|387.79|385.59|0
1641416230000|2022-01-05 20:57:10|391.47|389.27|391.65|389.45|392.01|389.81|391.47|389.27|0
1641416240000|2022-01-05 20:57:20|391.29|389.09|390.93|388.73|391.29|389.09|390.93|388.73|0
1641416250000|2022-01-05 20:57:30|391.29|389.09|392.06|389.86|392.06|389.86|391.29|389.09|0
1641416260000|2022-01-05 20:57:40|391|388.8|390.82|388.62|391|388.8|390.82|388.62|0
1641416270000|2022-01-05 20:57:50|391|388.8|390.82|388.62|391|388.8|390.64|388.44|0
1641416280000|2022-01-05 20:58:00|391.18|388.98|390.64|388.44|391.18|388.98|390.64|388.44|0
1641416290000|2022-01-05 20:58:10|390.82|388.62|391|388.8|391|388.8|390.64|388.44|0
1641416300000|2022-01-05 20:58:20|390.82|388.62|390.28|388.08|390.82|388.62|390.28|388.08|0
1641416310000|2022-01-05 20:58:30|390.82|388.62|390.82|388.62|391.18|388.98|390.64|388.44|0
1641416320000|2022-01-05 20:58:40|390.64|388.44|390.1|387.9|390.64|388.44|390.1|387.9|0
1641416330000|2022-01-05 20:58:50|390.82|388.62|391|388.8|391.18|388.98|390.82|388.62|0
1641416340000|2022-01-05 20:59:00|391.18|388.98|391|388.8|391.18|388.98|391|388.8|0
1641416350000|2022-01-05 20:59:10|390.82|388.62|391|388.8|391.18|388.98|390.46|388.26|0
1641416360000|2022-01-05 20:59:20|391.36|389.16|392.09|389.89|392.27|390.07|391.36|389.16|0
1641416370000|2022-01-05 20:59:30|392.27|390.07|392.81|390.61|392.81|390.61|392.27|390.07|0
1641416380000|2022-01-05 20:59:40|392.99|390.79|393.71|391.51|393.71|391.51|392.99|390.79|0
1641416390000|2022-01-05 20:59:50|394.07|391.87|393.35|391.15|394.25|392.05|393.35|391.15|0
1641416400000|2022-01-05 21:00:00|393.17|390.97|393.17|390.97|393.17|390.97|393.17|390.97|0
1641416420000|2022-01-05 21:00:20|392.27|390.07|392.27|390.07|392.27|390.07|392.27|390.07|0
1641416430000|2022-01-05 21:00:30|392.99|390.79|392.45|390.25|393.17|390.97|392.45|390.25|0
1641416440000|2022-01-05 21:00:40|392.81|390.61|393.17|390.97|393.17|390.97|392.81|390.61|0
1641416450000|2022-01-05 21:00:50|392.99|390.79|392.99|390.79|393.17|390.97|392.99|390.79|0
1641416460000|2022-01-05 21:01:00|392.81|390.61|391.9|389.7|392.81|390.61|391.9|389.7|0
1641416470000|2022-01-05 21:01:10|392.08|389.88|392.63|390.43|392.63|390.43|392.08|389.88|0
1641416480000|2022-01-05 21:01:20|393.17|390.97|393.53|391.33|393.53|391.33|393.17|390.97|0
1641416490000|2022-01-05 21:01:30|393.71|391.51|392.99|390.79|393.71|391.51|392.99|390.79|0
1641416500000|2022-01-05 21:01:40|393.17|390.97|392.81|390.61|393.17|390.97|392.81|390.61|0
1641416510000|2022-01-05 21:01:50|393.35|391.15|393.35|391.15|393.35|391.15|393.35|391.15|0
1641416520000|2022-01-05 21:02:00|392.99|390.79|392.81|390.61|393.17|390.97|392.81|390.61|0
1641416530000|2022-01-05 21:02:10|392.63|390.43|392.81|390.61|392.81|390.61|392.45|390.25|0
1641416550000|2022-01-05 21:02:30|392.99|390.79|392.99|390.79|392.99|390.79|392.99|390.79|0
1641416560000|2022-01-05 21:02:40|392.81|390.61|392.99|390.79|392.99|390.79|392.81|390.61|0
1641416570000|2022-01-05 21:02:50|393.17|390.97|393.17|390.97|393.17|390.97|393.17|390.97|0
1641416580000|2022-01-05 21:03:00|392.99|390.79|393.17|390.97|393.17|390.97|392.99|390.79|0
1641416590000|2022-01-05 21:03:10|393.08|390.88|392.99|390.79|393.17|390.97|392.99|390.79|0
1641416600000|2022-01-05 21:03:20|393.17|390.97|393.35|391.15|393.35|391.15|393.17|390.97|0
1641416620000|2022-01-05 21:03:40|393.17|390.97|393.17|390.97|393.17|390.97|393.17|390.97|0
1641416630000|2022-01-05 21:03:50|392.99|390.79|392.99|390.79|392.99|390.79|392.99|390.79|0
1641416640000|2022-01-05 21:04:00|393.17|390.97|393.35|391.15|393.35|391.15|392.99|390.79|0
1641416650000|2022-01-05 21:04:10|393.71|391.51|394.07|391.87|394.07|391.87|393.71|391.51|0
1641416660000|2022-01-05 21:04:20|394.25|392.05|394.25|392.05|394.43|392.23|394.25|392.05|0
1641416670000|2022-01-05 21:04:30|394.61|392.41|395.16|392.96|395.16|392.96|394.61|392.41|0
1641416680000|2022-01-05 21:04:40|394.79|392.59|394.98|392.78|394.98|392.78|394.79|392.59|0
1641416690000|2022-01-05 21:04:50|395.16|392.96|394.25|392.05|395.16|392.96|394.25|392.05|0
1641416700000|2022-01-05 21:05:00|394.07|391.87|393.53|391.33|394.07|391.87|393.53|391.33|0
1641416710000|2022-01-05 21:05:10|393.35|391.15|393.89|391.69|393.89|391.69|393.35|391.15|0
1641416720000|2022-01-05 21:05:20|393.71|391.51|394.61|392.41|394.61|392.41|393.71|391.51|0
1641416730000|2022-01-05 21:05:30|394.79|392.59|394.79|392.59|394.98|392.78|394.79|392.59|0
1641416740000|2022-01-05 21:05:40|394.98|392.78|394.98|392.78|394.98|392.78|394.61|392.41|0
1641416750000|2022-01-05 21:05:50|394.61|392.41|394.25|392.05|394.61|392.41|394.25|392.05|0
1641416760000|2022-01-05 21:06:00|393.89|391.69|393.89|391.69|394.07|391.87|393.89|391.69|0
1641416770000|2022-01-05 21:06:10|394.07|391.87|394.61|392.41|394.61|392.41|394.07|391.87|0
1641416780000|2022-01-05 21:06:20|394.79|392.59|393.71|391.51|394.79|392.59|393.71|391.51|0
1641416790000|2022-01-05 21:06:30|393.35|391.15|393.35|391.15|393.35|391.15|392.99|390.79|0
1641416800000|2022-01-05 21:06:40|393.53|391.33|393.53|391.33|393.53|391.33|393.53|391.33|0
1641416810000|2022-01-05 21:06:50|393.35|391.15|392.62|390.42|393.35|391.15|392.62|390.42|0
1641416820000|2022-01-05 21:07:00|392.26|390.06|391.9|389.7|392.26|390.06|391.9|389.7|0
1641416830000|2022-01-05 21:07:10|392.08|389.88|391|388.8|392.08|389.88|391|388.8|0
1641416840000|2022-01-05 21:07:20|391.18|388.98|391|388.8|391.18|388.98|391|388.8|0
1641416850000|2022-01-05 21:07:30|391.36|389.16|391.36|389.16|391.36|389.16|391.36|389.16|0
1641416860000|2022-01-05 21:07:40|391.18|388.98|391.18|388.98|391.18|388.98|391.18|388.98|0
1641416870000|2022-01-05 21:07:50|391|388.8|391|388.8|391|388.8|391|388.8|0
1641416880000|2022-01-05 21:08:00|390.82|388.62|390.64|388.44|390.82|388.62|390.46|388.26|0
1641416890000|2022-01-05 21:08:10|390.46|388.26|390.82|388.62|390.82|388.62|390.46|388.26|0
1641416900000|2022-01-05 21:08:20|390.64|388.44|390.64|388.44|390.64|388.44|390.46|388.26|0
1641416910000|2022-01-05 21:08:30|390.46|388.26|390.46|388.26|390.64|388.44|390.46|388.26|0
1641416920000|2022-01-05 21:08:40|390.28|388.08|390.28|388.08|390.46|388.26|390.28|388.08|0
1641416930000|2022-01-05 21:08:50|390.19|387.99|389.92|387.72|390.19|387.99|389.92|387.72|0
1641416940000|2022-01-05 21:09:00|390.28|388.08|390.1|387.9|390.28|388.08|389.92|387.72|0
1641416950000|2022-01-05 21:09:10|389.92|387.72|390.28|388.08|390.28|388.08|389.92|387.72|0
1641416960000|2022-01-05 21:09:20|390.46|388.26|390.1|387.9|390.64|388.44|390.1|387.9|0
1641416970000|2022-01-05 21:09:30|390.28|388.08|390.28|388.08|390.28|388.08|390.28|388.08|0
1641416980000|2022-01-05 21:09:40|390.46|388.26|390.46|388.26|390.64|388.44|390.46|388.26|0
1641416990000|2022-01-05 21:09:50|390.64|388.44|390.82|388.62|391|388.8|390.64|388.44|0
1641417000000|2022-01-05 21:10:00|390.64|388.44|390.64|388.44|390.64|388.44|390.64|388.44|0
1641417010000|2022-01-05 21:10:10|390.46|388.26|390.64|388.44|390.82|388.62|390.46|388.26|0
1641417020000|2022-01-05 21:10:20|390.82|388.62|391.36|389.16|391.36|389.16|390.82|388.62|0
1641417050000|2022-01-05 21:10:50|391.18|388.98|391|388.8|391.36|389.16|391|388.8|0
1641417060000|2022-01-05 21:11:00|391.18|388.98|390.64|388.44|391.18|388.98|390.64|388.44|0
1641417070000|2022-01-05 21:11:10|390.46|388.26|390.46|388.26|390.46|388.26|390.28|388.08|0
1641417080000|2022-01-05 21:11:20|390.37|388.17|390.82|388.62|390.82|388.62|390.28|388.08|0
1641417090000|2022-01-05 21:11:30|390.46|388.26|390.46|388.26|390.46|388.26|390.46|388.26|0
1641417120000|2022-01-05 21:12:00|390.28|388.08|390.46|388.26|390.46|388.26|390.28|388.08|0
1641417130000|2022-01-05 21:12:10|390.55|388.35|391|388.8|391|388.8|390.55|388.35|0
1641417140000|2022-01-05 21:12:20|390.82|388.62|390.82|388.62|390.91|388.71|390.82|388.62|0
1641417150000|2022-01-05 21:12:30|390.73|388.53|390.64|388.44|390.73|388.53|390.64|388.44|0
1641417160000|2022-01-05 21:12:40|391|388.8|390.82|388.62|391|388.8|390.82|388.62|0
1641417170000|2022-01-05 21:12:50|391|388.8|390.82|388.62|391.18|388.98|390.82|388.62|0
1641417180000|2022-01-05 21:13:00|390.64|388.44|390.1|387.9|390.64|388.44|390.1|387.9|0
1641417190000|2022-01-05 21:13:10|387.81|385.61|387.81|385.61|387.81|385.61|387.81|385.61|0
1641417200000|2022-01-05 21:13:20|389.32|387.12|388.39|386.19|389.32|387.12|388.39|386.19|0
1641417210000|2022-01-05 21:13:30|388.21|386.01|388.39|386.19|388.39|386.19|388.03|385.83|0
1641417220000|2022-01-05 21:13:40|388.57|386.37|388.93|386.73|388.93|386.73|388.57|386.37|0
1641417230000|2022-01-05 21:13:50|389.11|386.91|388.75|386.55|389.11|386.91|388.75|386.55|0
1641417240000|2022-01-05 21:14:00|388.57|386.37|388.03|385.83|388.57|386.37|388.03|385.83|0
1641417250000|2022-01-05 21:14:10|387.85|385.65|387.85|385.65|387.85|385.65|387.85|385.65|0
1641417260000|2022-01-05 21:14:20|387.67|385.47|387.58|385.38|387.67|385.47|387.31|385.11|0
1641417270000|2022-01-05 21:14:30|387.49|385.29|387.31|385.11|387.49|385.29|387.31|385.11|0
1641417280000|2022-01-05 21:14:40|387.49|385.29|388.03|385.83|388.03|385.83|387.31|385.11|0
1641417290000|2022-01-05 21:14:50|387.85|385.65|387.49|385.29|387.85|385.65|387.49|385.29|0
1641417300000|2022-01-05 21:15:00|387.67|385.47|387.67|385.47|387.67|385.47|387.67|385.47|0
1641417310000|2022-01-05 21:15:10|388.15|385.35|388.51|385.71|388.51|385.71|388.15|385.35|0
1641417320000|2022-01-05 21:15:20|388.33|385.53|388.33|385.53|388.51|385.71|388.33|385.53|0
1641417330000|2022-01-05 21:15:30|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1641417340000|2022-01-05 21:15:40|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1641417350000|2022-01-05 21:15:50|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1641417360000|2022-01-05 21:16:00|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1641417390000|2022-01-05 21:16:30|388.51|385.71|388.51|385.71|388.6|385.8|388.51|385.71|0
1641417400000|2022-01-05 21:16:40|388.69|385.89|388.51|385.71|388.69|385.89|388.51|385.71|0
1641417410000|2022-01-05 21:16:50|388.33|385.53|388.15|385.35|388.33|385.53|388.15|385.35|0
1641417420000|2022-01-05 21:17:00|387.97|385.17|387.97|385.17|387.97|385.17|387.97|385.17|0
1641417430000|2022-01-05 21:17:10|387.79|384.99|388.15|385.35|388.15|385.35|387.79|384.99|0
1641417440000|2022-01-05 21:17:20|388.33|385.53|388.33|385.53|388.33|385.53|388.33|385.53|0
1641417450000|2022-01-05 21:17:30|388.24|385.44|388.33|385.53|388.33|385.53|388.15|385.35|0
1641417460000|2022-01-05 21:17:40|388.51|385.71|388.69|385.89|388.69|385.89|388.51|385.71|0
1641417470000|2022-01-05 21:17:50|388.87|386.07|388.69|385.89|388.87|386.07|388.69|385.89|0
1641417480000|2022-01-05 21:18:00|388.51|385.71|388.33|385.53|388.51|385.71|388.33|385.53|0
1641417490000|2022-01-05 21:18:10|388.15|385.35|388.15|385.35|388.15|385.35|388.15|385.35|0
1641417500000|2022-01-05 21:18:20|388.33|385.53|388.33|385.53|388.33|385.53|388.24|385.44|0
1641417510000|2022-01-05 21:18:30|388.24|385.44|388.24|385.44|388.24|385.44|388.15|385.35|0
1641417520000|2022-01-05 21:18:40|388.33|385.53|388.51|385.71|388.51|385.71|388.33|385.53|0
1641417530000|2022-01-05 21:18:50|388.33|385.53|388.33|385.53|388.33|385.53|388.33|385.53|0
1641417550000|2022-01-05 21:19:10|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1641417560000|2022-01-05 21:19:20|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1641417580000|2022-01-05 21:19:40|388.87|386.07|388.87|386.07|388.87|386.07|388.87|386.07|0
1641417590000|2022-01-05 21:19:50|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1641417610000|2022-01-05 21:20:10|388.33|385.53|388.33|385.53|388.33|385.53|388.33|385.53|0
1641417620000|2022-01-05 21:20:20|388.51|385.71|388.24|385.44|388.51|385.71|388.24|385.44|0
1641417630000|2022-01-05 21:20:30|388.33|385.53|388.51|385.71|388.51|385.71|388.33|385.53|0
1641417640000|2022-01-05 21:20:40|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1641417650000|2022-01-05 21:20:50|388.51|385.71|388.69|385.89|388.69|385.89|388.33|385.53|0
1641417680000|2022-01-05 21:21:20|388.87|386.07|388.87|386.07|388.87|386.07|388.87|386.07|0
1641417710000|2022-01-05 21:21:50|388.69|385.89|388.87|386.07|388.87|386.07|388.69|385.89|0
1641417720000|2022-01-05 21:22:00|388.69|385.89|388.78|385.98|388.87|386.07|388.69|385.89|0
1641417730000|2022-01-05 21:22:10|388.87|386.07|388.87|386.07|388.87|386.07|388.87|386.07|0
1641417780000|2022-01-05 21:23:00|388.69|385.89|388.87|386.07|388.87|386.07|388.69|385.89|0
1641417790000|2022-01-05 21:23:10|388.69|385.89|388.87|386.07|388.87|386.07|388.69|385.89|0
1641417810000|2022-01-05 21:23:30|389.05|386.25|389.05|386.25|389.05|386.25|389.05|386.25|0
1641417820000|2022-01-05 21:23:40|389.23|386.43|389.23|386.43|389.23|386.43|389.23|386.43|0
1641417840000|2022-01-05 21:24:00|389.41|386.61|389.59|386.79|389.59|386.79|389.41|386.61|0
1641417850000|2022-01-05 21:24:10|389.77|386.97|389.41|386.61|389.77|386.97|389.41|386.61|0
1641417860000|2022-01-05 21:24:20|389.59|386.79|389.41|386.61|389.59|386.79|389.41|386.61|0
1641417900000|2022-01-05 21:25:00|389.5|386.7|389.41|386.61|389.5|386.7|389.41|386.61|0
1641417920000|2022-01-05 21:25:20|389.59|386.79|389.59|386.79|389.59|386.79|389.59|386.79|0
1641417940000|2022-01-05 21:25:40|389.86|387.06|389.77|386.97|389.86|387.06|389.77|386.97|0
1641417950000|2022-01-05 21:25:50|389.95|387.15|389.95|387.15|389.95|387.15|389.95|387.15|0
1641417960000|2022-01-05 21:26:00|389.77|386.97|389.77|386.97|389.77|386.97|389.77|386.97|0
1641417970000|2022-01-05 21:26:10|389.59|386.79|389.41|386.61|389.59|386.79|389.41|386.61|0
1641417980000|2022-01-05 21:26:20|389.59|386.79|389.95|387.15|389.95|387.15|389.59|386.79|0
1641417990000|2022-01-05 21:26:30|389.77|386.97|389.77|386.97|389.77|386.97|389.77|386.97|0
1641418000000|2022-01-05 21:26:40|389.95|387.15|389.95|387.15|389.95|387.15|389.95|387.15|0
1641418010000|2022-01-05 21:26:50|390.13|387.33|390.31|387.51|390.31|387.51|390.13|387.33|0
1641418070000|2022-01-05 21:27:50|390.13|387.33|390.13|387.33|390.13|387.33|390.13|387.33|0
1641418080000|2022-01-05 21:28:00|389.95|387.15|390.13|387.33|390.13|387.33|389.95|387.15|0
1641418090000|2022-01-05 21:28:10|390.31|387.51|390.31|387.51|390.31|387.51|390.31|387.51|0
1641418110000|2022-01-05 21:28:30|390.13|387.33|390.31|387.51|390.31|387.51|390.13|387.33|0
1641418130000|2022-01-05 21:28:50|390.13|387.33|390.22|387.42|390.31|387.51|390.13|387.33|0
1641418140000|2022-01-05 21:29:00|390.13|387.33|390.31|387.51|390.31|387.51|390.13|387.33|0
1641418220000|2022-01-05 21:30:20|390.13|387.33|390.13|387.33|390.13|387.33|390.13|387.33|0
1641418230000|2022-01-05 21:30:30|389.95|387.15|389.95|387.15|389.95|387.15|389.95|387.15|0
1641418240000|2022-01-05 21:30:40|390.13|387.33|390.13|387.33|390.13|387.33|390.13|387.33|0
1641418260000|2022-01-05 21:31:00|390.31|387.51|390.31|387.51|390.31|387.51|390.31|387.51|0
1641418300000|2022-01-05 21:31:40|390.13|387.33|390.13|387.33|390.13|387.33|390.13|387.33|0
1641418320000|2022-01-05 21:32:00|390.31|387.51|390.31|387.51|390.31|387.51|390.31|387.51|0
1641418330000|2022-01-05 21:32:10|390.13|387.33|390.13|387.33|390.13|387.33|390.13|387.33|0
1641418450000|2022-01-05 21:34:10|390.31|387.51|390.31|387.51|390.31|387.51|390.31|387.51|0
1641418630000|2022-01-05 21:37:10|390.13|387.33|390.13|387.33|390.13|387.33|390.13|387.33|0
1641418650000|2022-01-05 21:37:30|390.31|387.51|390.31|387.51|390.31|387.51|390.31|387.51|0
1641418680000|2022-01-05 21:38:00|390.13|387.33|390.13|387.33|390.13|387.33|390.13|387.33|0
1641418700000|2022-01-05 21:38:20|390.31|387.51|390.31|387.51|390.31|387.51|390.31|387.51|0
1641418840000|2022-01-05 21:40:40|390.13|387.33|390.13|387.33|390.13|387.33|390.13|387.33|0
1641418850000|2022-01-05 21:40:50|390.31|387.51|390.31|387.51|390.31|387.51|390.31|387.51|0
1641418910000|2022-01-05 21:41:50|390.85|388.05|391.21|388.41|391.21|388.41|390.85|388.05|0
1641418920000|2022-01-05 21:42:00|391.39|388.59|391.39|388.59|391.39|388.59|391.39|388.59|0
1641418970000|2022-01-05 21:42:50|391.21|388.41|391.57|388.77|391.57|388.77|391.21|388.41|0
1641418980000|2022-01-05 21:43:00|391.75|388.95|391.75|388.95|391.75|388.95|391.75|388.95|0
1641418990000|2022-01-05 21:43:10|391.57|388.77|391.57|388.77|391.57|388.77|391.57|388.77|0
1641419010000|2022-01-05 21:43:30|391.39|388.59|391.39|388.59|391.39|388.59|391.39|388.59|0
1641419070000|2022-01-05 21:44:30|391.57|388.77|391.75|388.95|391.75|388.95|391.57|388.77|0
1641419080000|2022-01-05 21:44:40|391.57|388.77|391.57|388.77|391.57|388.77|391.57|388.77|0
1641419090000|2022-01-05 21:44:50|391.67|388.87|391.75|388.95|391.75|388.95|391.67|388.87|0
1641419100000|2022-01-05 21:45:00|391.12|388.32|390.67|387.87|391.12|388.32|390.67|387.87|0
1641419110000|2022-01-05 21:45:10|390.58|387.78|390.49|387.69|390.58|387.78|390.49|387.69|0
1641419120000|2022-01-05 21:45:20|391.03|388.23|391.57|388.77|391.57|388.77|391.03|388.23|0
1641419130000|2022-01-05 21:45:30|391.21|388.41|391.21|388.41|391.21|388.41|391.21|388.41|0
1641419140000|2022-01-05 21:45:40|391.03|388.23|390.85|388.05|391.03|388.23|390.85|388.05|0
1641419150000|2022-01-05 21:45:50|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1641419160000|2022-01-05 21:46:00|391.21|388.41|391.21|388.41|391.21|388.41|391.21|388.41|0
1641419170000|2022-01-05 21:46:10|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1641419190000|2022-01-05 21:46:30|390.85|388.05|390.85|388.05|390.85|388.05|390.85|388.05|0
1641419200000|2022-01-05 21:46:40|391.03|388.23|390.85|388.05|391.03|388.23|390.85|388.05|0
1641419210000|2022-01-05 21:46:50|391.03|388.23|390.85|388.05|391.03|388.23|390.85|388.05|0
1641419220000|2022-01-05 21:47:00|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1641419230000|2022-01-05 21:47:10|391.21|388.41|391.39|388.59|391.39|388.59|391.21|388.41|0
1641419240000|2022-01-05 21:47:20|391.21|388.41|391.21|388.41|391.21|388.41|391.21|388.41|0
1641419250000|2022-01-05 21:47:30|390.85|388.05|390.85|388.05|390.85|388.05|390.85|388.05|0
1641419270000|2022-01-05 21:47:50|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1641419280000|2022-01-05 21:48:00|391.21|388.41|391.21|388.41|391.21|388.41|391.21|388.41|0
1641419300000|2022-01-05 21:48:20|391.39|388.59|391.57|388.77|391.57|388.77|391.39|388.59|0
1641419310000|2022-01-05 21:48:30|391.75|388.95|391.57|388.77|391.75|388.95|391.57|388.77|0
1641419320000|2022-01-05 21:48:40|391.39|388.59|391.39|388.59|391.39|388.59|391.39|388.59|0
1641419340000|2022-01-05 21:49:00|391.21|388.41|391.93|389.13|391.93|389.13|391.21|388.41|0
1641419350000|2022-01-05 21:49:10|391.66|388.86|391.93|389.13|391.93|389.13|391.66|388.86|0
1641419360000|2022-01-05 21:49:20|392.11|389.31|392.29|389.49|392.48|389.68|392.11|389.31|0
1641419370000|2022-01-05 21:49:30|392.11|389.31|392.11|389.31|392.11|389.31|392.11|389.31|0
1641419400000|2022-01-05 21:50:00|391.93|389.13|392.11|389.31|392.11|389.31|391.93|389.13|0
1641419410000|2022-01-05 21:50:10|392.03|389.23|391.93|389.13|392.03|389.23|391.93|389.13|0
1641419420000|2022-01-05 21:50:20|391.75|388.95|391.93|389.13|391.93|389.13|391.75|388.95|0
1641419440000|2022-01-05 21:50:40|391.75|388.95|391.57|388.77|391.75|388.95|391.57|388.77|0
1641419450000|2022-01-05 21:50:50|391.21|388.41|391.21|388.41|391.21|388.41|391.21|388.41|0
1641419460000|2022-01-05 21:51:00|391.3|388.5|391.21|388.41|391.39|388.59|391.21|388.41|0
1641419470000|2022-01-05 21:51:10|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1641419480000|2022-01-05 21:51:20|391.21|388.41|391.21|388.41|391.21|388.41|391.21|388.41|0
1641419490000|2022-01-05 21:51:30|391.39|388.59|391.39|388.59|391.39|388.59|391.39|388.59|0
1641419500000|2022-01-05 21:51:40|391.57|388.77|391.57|388.77|391.57|388.77|391.57|388.77|0
1641419520000|2022-01-05 21:52:00|391.21|388.41|391.21|388.41|391.21|388.41|391.21|388.41|0
1641419530000|2022-01-05 21:52:10|391.39|388.59|391.39|388.59|391.39|388.59|391.39|388.59|0
1641419540000|2022-01-05 21:52:20|391.48|388.68|391.57|388.77|391.57|388.77|391.48|388.68|0
1641419550000|2022-01-05 21:52:30|391.48|388.68|391.21|388.41|391.48|388.68|391.21|388.41|0
1641419570000|2022-01-05 21:52:50|391.03|388.23|391.12|388.32|391.12|388.32|391.03|388.23|0
1641419580000|2022-01-05 21:53:00|391.03|388.23|391.21|388.41|391.21|388.41|391.03|388.23|0
1641419590000|2022-01-05 21:53:10|391.39|388.59|391.39|388.59|391.39|388.59|391.39|388.59|0
1641419600000|2022-01-05 21:53:20|391.57|388.77|391.57|388.77|391.57|388.77|391.57|388.77|0
1641419610000|2022-01-05 21:53:30|391.75|388.95|391.75|388.95|391.75|388.95|391.75|388.95|0
1641419620000|2022-01-05 21:53:40|391.93|389.13|391.93|389.13|391.93|389.13|391.93|389.13|0
1641419630000|2022-01-05 21:53:50|391.84|389.04|391.75|388.95|391.93|389.13|391.75|388.95|0
1641419640000|2022-01-05 21:54:00|391.93|389.13|391.93|389.13|391.93|389.13|391.93|389.13|0
1641419650000|2022-01-05 21:54:10|392.02|389.22|392.11|389.31|392.11|389.31|392.02|389.22|0
1641419660000|2022-01-05 21:54:20|392.21|389.41|392.21|389.41|392.21|389.41|392.21|389.41|0
1641419670000|2022-01-05 21:54:30|392.29|389.49|392.47|389.67|392.47|389.67|392.29|389.49|0
1641419690000|2022-01-05 21:54:50|392.57|389.77|392.47|389.67|392.65|389.85|392.47|389.67|0
1641419700000|2022-01-05 21:55:00|392.65|389.85|392.65|389.85|392.65|389.85|392.65|389.85|0
1641419710000|2022-01-05 21:55:10|392.84|390.04|393.02|390.22|393.02|390.22|392.84|390.04|0
1641419720000|2022-01-05 21:55:20|393.2|390.4|393.56|390.76|393.56|390.76|393.2|390.4|0
1641419730000|2022-01-05 21:55:30|393.66|390.86|393.74|390.94|393.74|390.94|393.66|390.86|0
1641419740000|2022-01-05 21:55:40|393.56|390.76|393.2|390.4|393.56|390.76|393.2|390.4|0
1641419750000|2022-01-05 21:55:50|393.11|390.31|393.02|390.22|393.11|390.31|393.02|390.22|0
1641419760000|2022-01-05 21:56:00|393.2|390.4|393.02|390.22|393.2|390.4|393.02|390.22|0
1641419770000|2022-01-05 21:56:10|393.2|390.4|393.29|390.49|393.29|390.49|393.11|390.31|0
1641419780000|2022-01-05 21:56:20|393.2|390.4|393.56|390.76|393.56|390.76|393.2|390.4|0
1641419790000|2022-01-05 21:56:30|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1641419800000|2022-01-05 21:56:40|393.74|390.94|393.74|390.94|393.74|390.94|393.74|390.94|0
1641419810000|2022-01-05 21:56:50|393.92|391.12|393.84|391.04|393.92|391.12|393.74|390.94|0
1641419820000|2022-01-05 21:57:00|393.74|390.94|393.47|390.67|393.74|390.94|393.47|390.67|0
1641419830000|2022-01-05 21:57:10|393.38|390.58|393.38|390.58|393.38|390.58|393.38|390.58|0
1641419840000|2022-01-05 21:57:20|393.47|390.67|393.38|390.58|393.47|390.67|393.38|390.58|0
1641419850000|2022-01-05 21:57:30|393.56|390.76|393.56|390.76|393.56|390.76|393.56|390.76|0
1641419880000|2022-01-05 21:58:00|393.38|390.58|393.56|390.76|393.56|390.76|393.38|390.58|0
1641419890000|2022-01-05 21:58:10|393.38|390.58|393.38|390.58|393.38|390.58|393.38|390.58|0
1641419900000|2022-01-05 21:58:20|393.2|390.4|393.02|390.22|393.2|390.4|393.02|390.22|0
1641419910000|2022-01-05 21:58:30|393.2|390.4|393.2|390.4|393.2|390.4|393.2|390.4|0
1641419920000|2022-01-05 21:58:40|393.02|390.22|392.93|390.13|393.02|390.22|392.93|390.13|0
1641419940000|2022-01-05 21:59:00|392.83|390.03|392.47|389.67|392.83|390.03|392.47|389.67|0
1641419950000|2022-01-05 21:59:10|392.65|389.85|392.65|389.85|392.75|389.95|392.65|389.85|0
1641419960000|2022-01-05 21:59:20|392.47|389.67|392.29|389.49|392.47|389.67|392.29|389.49|0
1641419980000|2022-01-05 21:59:40|392.47|389.67|392.47|389.67|392.47|389.67|392.47|389.67|0
1641419990000|2022-01-05 21:59:50|392.57|389.77|392.57|389.77|392.57|389.77|392.38|389.58|0
1641420000000|2022-01-05 22:00:00|392.6|389.8|392.88|390.08|392.88|390.08|392.6|389.8|0
1641420010000|2022-01-05 22:00:10|392.82|390.02|392.82|390.02|392.82|390.02|392.82|390.02|0
1641420020000|2022-01-05 22:00:20|392.88|390.08|392.88|390.08|392.88|390.08|392.88|390.08|0
1641420030000|2022-01-05 22:00:30|392.9|390.1|392.85|390.05|392.9|390.1|392.85|390.05|0
1641420050000|2022-01-05 22:00:50|392.82|390.02|392.98|390.18|392.98|390.18|392.82|390.02|0
1641420080000|2022-01-05 22:01:20|392.96|390.16|392.96|390.16|392.96|390.16|392.96|390.16|0
1641420090000|2022-01-05 22:01:30|392.98|390.18|392.98|390.18|392.98|390.18|392.98|390.18|0
1641420320000|2022-01-05 22:05:20|392.48|389.68|392.48|389.68|392.48|389.68|392.48|389.68|0
1641420340000|2022-01-05 22:05:40|392.46|389.66|392.46|389.66|392.46|389.66|392.46|389.66|0
1641420350000|2022-01-05 22:05:50|392.48|389.68|392.48|389.68|392.48|389.68|392.48|389.68|0
1641420360000|2022-01-05 22:06:00|392.46|389.66|392.46|389.66|392.46|389.66|392.46|389.66|0
1641420390000|2022-01-05 22:06:30|392.51|389.71|392.53|389.73|392.53|389.73|392.51|389.71|0
1641420400000|2022-01-05 22:06:40|392.56|389.76|392.56|389.76|392.56|389.76|392.56|389.76|0
1641420410000|2022-01-05 22:06:50|392.53|389.73|392.53|389.73|392.53|389.73|392.53|389.73|0
1641420420000|2022-01-05 22:07:00|392.56|389.76|392.56|389.76|392.56|389.76|392.56|389.76|0
1641420430000|2022-01-05 22:07:10|392.64|389.84|392.64|389.84|392.64|389.84|392.64|389.84|0
1641420440000|2022-01-05 22:07:20|392.74|389.94|392.77|389.97|392.77|389.97|392.74|389.94|0
1641420450000|2022-01-05 22:07:30|392.74|389.94|392.74|389.94|392.74|389.94|392.74|389.94|0
1641420460000|2022-01-05 22:07:40|392.64|389.84|392.64|389.84|392.64|389.84|392.64|389.84|0
1641420470000|2022-01-05 22:07:50|392.53|389.73|392.53|389.73|392.53|389.73|392.53|389.73|0
1641420480000|2022-01-05 22:08:00|392.37|389.57|392.56|389.76|392.56|389.76|392.37|389.57|0
1641420510000|2022-01-05 22:08:30|392.66|389.86|392.66|389.86|392.66|389.86|392.66|389.86|0
1641420520000|2022-01-05 22:08:40|392.77|389.97|392.88|390.08|392.88|390.08|392.77|389.97|0
1641420530000|2022-01-05 22:08:50|392.85|390.05|392.88|390.08|392.88|390.08|392.85|390.05|0
1641420540000|2022-01-05 22:09:00|392.85|390.05|392.85|390.05|392.85|390.05|392.85|390.05|0
1641420550000|2022-01-05 22:09:10|392.88|390.08|392.87|390.07|392.9|390.1|392.87|390.07|0
1641420560000|2022-01-05 22:09:20|392.9|390.1|392.9|390.1|392.9|390.1|392.9|390.1|0
1641420580000|2022-01-05 22:09:40|392.87|390.07|392.87|390.07|392.87|390.07|392.87|390.07|0
1641420640000|2022-01-05 22:10:40|392.85|390.05|392.85|390.05|392.85|390.05|392.85|390.05|0
1641420650000|2022-01-05 22:10:50|392.87|390.07|392.87|390.07|392.87|390.07|392.87|390.07|0
1641420660000|2022-01-05 22:11:00|392.77|389.97|392.77|389.97|392.77|389.97|392.77|389.97|0
1641420680000|2022-01-05 22:11:20|392.87|390.07|392.87|390.07|392.87|390.07|392.87|390.07|0
1641420700000|2022-01-05 22:11:40|393.03|390.23|392.9|390.1|393.03|390.23|392.9|390.1|0
1641420710000|2022-01-05 22:11:50|392.95|390.15|392.95|390.15|392.95|390.15|392.95|390.15|0
1641420750000|2022-01-05 22:12:30|392.9|390.1|392.9|390.1|392.9|390.1|392.9|390.1|0
1641420760000|2022-01-05 22:12:40|392.64|389.84|392.64|389.84|392.64|389.84|392.64|389.84|0
1641420770000|2022-01-05 22:12:50|392.92|390.12|392.82|390.02|392.92|390.12|392.82|390.02|0
1641420780000|2022-01-05 22:13:00|392.87|390.07|392.87|390.07|392.87|390.07|392.69|389.89|0
1641420790000|2022-01-05 22:13:10|392.69|389.89|392.58|389.78|392.69|389.89|392.58|389.78|0
1641420810000|2022-01-05 22:13:30|392.48|389.68|392.48|389.68|392.48|389.68|392.48|389.68|0
1641420820000|2022-01-05 22:13:40|392.4|389.6|392.34|389.54|392.4|389.6|392.34|389.54|0
1641420840000|2022-01-05 22:14:00|392.37|389.57|392.37|389.57|392.37|389.57|392.37|389.57|0
1641420850000|2022-01-05 22:14:10|392.45|389.65|392.45|389.65|392.45|389.65|392.45|389.65|0
1641420870000|2022-01-05 22:14:30|392.53|389.73|392.53|389.73|392.53|389.73|392.53|389.73|0
1641420880000|2022-01-05 22:14:40|392.76|389.96|392.82|390.02|392.82|390.02|392.76|389.96|0
1641420890000|2022-01-05 22:14:50|393.05|390.25|393.05|390.25|393.05|390.25|393.05|390.25|0
1641420900000|2022-01-05 22:15:00|393.08|390.28|392.74|389.94|393.08|390.28|392.74|389.94|0
1641420910000|2022-01-05 22:15:10|392.76|389.96|392.87|390.07|392.87|390.07|392.76|389.96|0
1641420920000|2022-01-05 22:15:20|392.81|390.01|392.74|389.94|392.81|390.01|392.74|389.94|0
1641420940000|2022-01-05 22:15:40|392.73|389.93|392.73|389.93|392.73|389.93|392.73|389.93|0
1641420960000|2022-01-05 22:16:00|392.71|389.91|392.79|389.99|392.79|389.99|392.71|389.91|0
1641420970000|2022-01-05 22:16:10|392.71|389.91|392.71|389.91|392.71|389.91|392.71|389.91|0
1641420980000|2022-01-05 22:16:20|392.79|389.99|392.79|389.99|392.79|389.99|392.79|389.99|0
1641420990000|2022-01-05 22:16:30|392.76|389.96|392.76|389.96|392.76|389.96|392.76|389.96|0
1641421000000|2022-01-05 22:16:40|392.64|389.84|392.64|389.84|392.64|389.84|392.64|389.84|0
1641421010000|2022-01-05 22:16:50|392.61|389.81|392.61|389.81|392.61|389.81|392.61|389.81|0
1641421050000|2022-01-05 22:17:30|392.56|389.76|392.56|389.76|392.56|389.76|392.56|389.76|0
1641421090000|2022-01-05 22:18:10|392.61|389.81|392.61|389.81|392.61|389.81|392.61|389.81|0
1641421150000|2022-01-05 22:19:10|392.64|389.84|392.64|389.84|392.64|389.84|392.64|389.84|0
1641421220000|2022-01-05 22:20:20|392.53|389.73|392.53|389.73|392.53|389.73|392.53|389.73|0
1641421240000|2022-01-05 22:20:40|392.5|389.7|392.5|389.7|392.5|389.7|392.5|389.7|0
1641421250000|2022-01-05 22:20:50|392.45|389.65|392.45|389.65|392.45|389.65|392.45|389.65|0
1641421260000|2022-01-05 22:21:00|392.48|389.68|392.5|389.7|392.5|389.7|392.48|389.68|0
1641421270000|2022-01-05 22:21:10|392.69|389.89|392.69|389.89|392.69|389.89|392.69|389.89|0
1641421340000|2022-01-05 22:22:20|392.71|389.91|392.71|389.91|392.71|389.91|392.71|389.91|0
1641421360000|2022-01-05 22:22:40|392.66|389.86|392.66|389.86|392.66|389.86|392.66|389.86|0
1641421390000|2022-01-05 22:23:10|392.61|389.81|392.61|389.81|392.61|389.81|392.61|389.81|0
1641421400000|2022-01-05 22:23:20|392.58|389.78|392.58|389.78|392.58|389.78|392.58|389.78|0
1641421410000|2022-01-05 22:23:30|392.56|389.76|392.56|389.76|392.56|389.76|392.56|389.76|0
1641421490000|2022-01-05 22:24:50|392.58|389.78|392.58|389.78|392.58|389.78|392.58|389.78|0
1641421500000|2022-01-05 22:25:00|392.56|389.76|392.56|389.76|392.56|389.76|392.56|389.76|0
1641421530000|2022-01-05 22:25:30|392.58|389.78|392.43|389.63|392.58|389.78|392.43|389.63|0
1641421560000|2022-01-05 22:26:00|392.29|389.49|392.29|389.49|392.29|389.49|392.29|389.49|0
1641421720000|2022-01-05 22:28:40|392.47|389.67|392.47|389.67|392.47|389.67|392.47|389.67|0
1641421760000|2022-01-05 22:29:20|392.58|389.78|392.6|389.8|392.6|389.8|392.58|389.78|0
1641421810000|2022-01-05 22:30:10|392.55|389.75|392.55|389.75|392.55|389.75|392.55|389.75|0
1641421850000|2022-01-05 22:30:50|392.58|389.78|392.58|389.78|392.58|389.78|392.58|389.78|0
1641421910000|2022-01-05 22:31:50|392.72|389.92|392.72|389.92|392.72|389.92|392.72|389.92|0
1641421940000|2022-01-05 22:32:20|392.54|389.74|392.54|389.74|392.54|389.74|392.54|389.74|0
1641421970000|2022-01-05 22:32:50|392.56|389.76|392.54|389.74|392.56|389.76|392.54|389.74|0
1641422040000|2022-01-05 22:34:00|392.51|389.71|392.8|390|392.8|390|392.51|389.71|0
1641422230000|2022-01-05 22:37:10|392.85|390.05|392.85|390.05|392.85|390.05|392.85|390.05|0
1641422310000|2022-01-05 22:38:30|392.8|390|392.8|390|392.8|390|392.8|390|0
1641422370000|2022-01-05 22:39:30|392.77|389.97|392.77|389.97|392.77|389.97|392.77|389.97|0
1641422390000|2022-01-05 22:39:50|392.8|390|392.8|390|392.8|390|392.8|390|0
1641422400000|2022-01-05 22:40:00|392.85|390.05|392.85|390.05|392.85|390.05|392.85|390.05|0
1641422450000|2022-01-05 22:40:50|392.93|390.13|392.93|390.13|392.93|390.13|392.93|390.13|0
1641422500000|2022-01-05 22:41:40|392.9|390.1|392.9|390.1|392.9|390.1|392.9|390.1|0
1641422510000|2022-01-05 22:41:50|392.93|390.13|392.93|390.13|392.93|390.13|392.93|390.13|0
1641422520000|2022-01-05 22:42:00|392.96|390.16|392.96|390.16|392.96|390.16|392.96|390.16|0
1641422540000|2022-01-05 22:42:20|392.93|390.13|392.93|390.13|392.93|390.13|392.93|390.13|0
1641422680000|2022-01-05 22:44:40|392.9|390.1|392.9|390.1|392.9|390.1|392.9|390.1|0
1641422740000|2022-01-05 22:45:40|392.88|390.08|392.9|390.1|392.9|390.1|392.88|390.08|0
1641422780000|2022-01-05 22:46:20|392.96|390.16|392.96|390.16|392.96|390.16|392.96|390.16|0
1641422790000|2022-01-05 22:46:30|392.9|390.1|392.9|390.1|392.9|390.1|392.9|390.1|0
1641422850000|2022-01-05 22:47:30|392.96|390.16|392.96|390.16|392.96|390.16|392.96|390.16|0
1641422870000|2022-01-05 22:47:50|392.88|390.08|392.88|390.08|392.88|390.08|392.88|390.08|0
1641422890000|2022-01-05 22:48:10|392.69|389.89|392.69|389.89|392.69|389.89|392.69|389.89|0
1641422900000|2022-01-05 22:48:20|392.66|389.86|392.66|389.86|392.66|389.86|392.66|389.86|0
1641422910000|2022-01-05 22:48:30|392.8|390|392.8|390|392.8|390|392.8|390|0
1641423020000|2022-01-05 22:50:20|392.65|389.85|392.65|389.85|392.65|389.85|392.65|389.85|0
1641423050000|2022-01-05 22:50:50|392.6|389.8|392.6|389.8|392.6|389.8|392.6|389.8|0
1641423090000|2022-01-05 22:51:30|392.47|389.67|392.47|389.67|392.47|389.67|392.47|389.67|0
1641423140000|2022-01-05 22:52:20|392.49|389.69|392.55|389.75|392.55|389.75|392.49|389.69|0
1641423150000|2022-01-05 22:52:30|392.57|389.77|392.6|389.8|392.65|389.85|392.57|389.77|0
1641423160000|2022-01-05 22:52:40|392.65|389.85|392.6|389.8|392.65|389.85|392.6|389.8|0
1641423170000|2022-01-05 22:52:50|392.49|389.69|392.55|389.75|392.55|389.75|392.49|389.69|0
1641423180000|2022-01-05 22:53:00|392.52|389.72|392.55|389.75|392.55|389.75|392.52|389.72|0
1641423190000|2022-01-05 22:53:10|392.57|389.77|392.57|389.77|392.57|389.77|392.57|389.77|0
1641423210000|2022-01-05 22:53:30|392.52|389.72|392.52|389.72|392.52|389.72|392.52|389.72|0
1641423220000|2022-01-05 22:53:40|392.47|389.67|392.41|389.61|392.47|389.67|392.41|389.61|0
1641423230000|2022-01-05 22:53:50|392.36|389.56|392.41|389.61|392.41|389.61|392.36|389.56|0
1641423250000|2022-01-05 22:54:10|392.39|389.59|392.41|389.61|392.41|389.61|392.39|389.59|0
1641423270000|2022-01-05 22:54:30|392.44|389.64|392.44|389.64|392.44|389.64|392.44|389.64|0
1641423290000|2022-01-05 22:54:50|392.7|389.9|392.7|389.9|392.7|389.9|392.7|389.9|0
1641423310000|2022-01-05 22:55:10|392.68|389.88|392.68|389.88|392.68|389.88|392.68|389.88|0
1641423320000|2022-01-05 22:55:20|392.49|389.69|392.49|389.69|392.49|389.69|392.49|389.69|0
1641423330000|2022-01-05 22:55:30|392.47|389.67|392.44|389.64|392.47|389.67|392.44|389.64|0
1641423340000|2022-01-05 22:55:40|392.41|389.61|392.41|389.61|392.41|389.61|392.41|389.61|0
1641423350000|2022-01-05 22:55:50|392.47|389.67|392.47|389.67|392.47|389.67|392.47|389.67|0
1641423400000|2022-01-05 22:56:40|392.49|389.69|392.49|389.69|392.49|389.69|392.49|389.69|0
1641423450000|2022-01-05 22:57:30|392.2|389.4|392.31|389.51|392.31|389.51|392.2|389.4|0
1641423460000|2022-01-05 22:57:40|392.1|389.3|392.1|389.3|392.1|389.3|392.1|389.3|0
1641423470000|2022-01-05 22:57:50|392.18|389.38|392.18|389.38|392.18|389.38|392.18|389.38|0
1641423480000|2022-01-05 22:58:00|391.87|389.07|392.05|389.25|392.05|389.25|391.87|389.07|0
1641423490000|2022-01-05 22:58:10|392|389.2|392|389.2|392|389.2|392|389.2|0
1641423510000|2022-01-05 22:58:30|392.02|389.22|392.02|389.22|392.02|389.22|392.02|389.22|0
1641423540000|2022-01-05 22:59:00|392.05|389.25|392.05|389.25|392.05|389.25|392.05|389.25|0
1641423550000|2022-01-05 22:59:10|392.02|389.22|392.1|389.3|392.1|389.3|392.02|389.22|0
1641423570000|2022-01-05 22:59:30|392.31|389.51|392.31|389.51|392.31|389.51|392.31|389.51|0
1641423580000|2022-01-05 22:59:40|392.47|389.67|392.63|389.83|392.63|389.83|392.47|389.67|0
1641423600000|2022-01-05 23:00:00|391.64|388.84|391.46|388.66|391.64|388.84|391.46|388.66|0
1641423610000|2022-01-05 23:00:10|391.64|388.84|391.73|388.93|391.73|388.93|391.55|388.75|0
1641423620000|2022-01-05 23:00:20|391.91|389.11|392.09|389.29|392.09|389.29|391.91|389.11|0
1641423630000|2022-01-05 23:00:30|391.73|388.93|391.28|388.48|391.73|388.93|391.28|388.48|0
1641423640000|2022-01-05 23:00:40|391.55|388.75|391.55|388.75|391.55|388.75|391.36|388.56|0
1641423650000|2022-01-05 23:00:50|391.46|388.66|391.55|388.75|391.55|388.75|391.46|388.66|0
1641423660000|2022-01-05 23:01:00|391.28|388.48|391.36|388.56|391.36|388.56|391.28|388.48|0
1641423670000|2022-01-05 23:01:10|391.28|388.48|391.18|388.38|391.28|388.48|391.18|388.38|0
1641423680000|2022-01-05 23:01:20|391|388.2|391.36|388.56|391.64|388.84|391|388.2|0
1641423690000|2022-01-05 23:01:30|391.28|388.48|391.28|388.48|391.36|388.56|391.28|388.48|0
1641423700000|2022-01-05 23:01:40|391.36|388.56|391.36|388.56|391.36|388.56|391.18|388.38|0
1641423710000|2022-01-05 23:01:50|391.82|389.02|391.36|388.56|391.82|389.02|391.36|388.56|0
1641423720000|2022-01-05 23:02:00|391.46|388.66|391.91|389.11|391.91|389.11|391.46|388.66|0
1641423730000|2022-01-05 23:02:10|391.73|388.93|391.73|388.93|391.91|389.11|391.73|388.93|0
1641423750000|2022-01-05 23:02:30|391.55|388.75|391.55|388.75|391.55|388.75|391.55|388.75|0
1641423760000|2022-01-05 23:02:40|391.54|388.74|391.18|388.38|391.54|388.74|391.18|388.38|0
1641423770000|2022-01-05 23:02:50|391.1|388.3|391.64|388.84|391.64|388.84|391.1|388.3|0
1641423780000|2022-01-05 23:03:00|391.54|388.74|391.46|388.66|391.54|388.74|391.36|388.56|0
1641423790000|2022-01-05 23:03:10|391.54|388.74|391.54|388.74|391.54|388.74|391.36|388.56|0
1641423800000|2022-01-05 23:03:20|391.73|388.93|391.36|388.56|391.73|388.93|391.36|388.56|0
1641423810000|2022-01-05 23:03:30|391.28|388.48|391.28|388.48|391.28|388.48|391.28|388.48|0
1641423820000|2022-01-05 23:03:40|391.36|388.56|391.54|388.74|391.54|388.74|391.36|388.56|0
1641423830000|2022-01-05 23:03:50|391.46|388.66|391.46|388.66|391.46|388.66|391.46|388.66|0
1641423840000|2022-01-05 23:04:00|391.73|388.93|392.27|389.47|392.27|389.47|391.73|388.93|0
1641423850000|2022-01-05 23:04:10|392.45|389.65|392.63|389.83|392.63|389.83|392.27|389.47|0
1641423860000|2022-01-05 23:04:20|392.81|390.01|393.36|390.56|393.36|390.56|392.81|390.01|0
1641423870000|2022-01-05 23:04:30|394.45|391.65|394.45|391.65|394.45|391.65|394.27|391.47|0
1641423880000|2022-01-05 23:04:40|394.27|391.47|394.99|392.19|394.99|392.19|394.27|391.47|0
1641423890000|2022-01-05 23:04:50|394.81|392.01|395.17|392.37|395.17|392.37|394.81|392.01|0
1641423900000|2022-01-05 23:05:00|394.99|392.19|395.54|392.74|395.54|392.74|394.99|392.19|0
1641423910000|2022-01-05 23:05:10|396.08|393.28|394.99|392.19|396.08|393.28|394.99|392.19|0
1641423920000|2022-01-05 23:05:20|394.81|392.01|394.81|392.01|394.81|392.01|394.81|392.01|0
1641423930000|2022-01-05 23:05:30|395.36|392.56|395.54|392.74|395.72|392.92|395.36|392.56|0
1641423940000|2022-01-05 23:05:40|395.72|392.92|396.08|393.28|396.08|393.28|395.72|392.92|0
1641423950000|2022-01-05 23:05:50|395.45|392.65|395.36|392.56|395.54|392.74|395.36|392.56|0
1641423960000|2022-01-05 23:06:00|395.17|392.37|395.54|392.74|395.81|393.01|395.17|392.37|0
1641423970000|2022-01-05 23:06:10|395.72|392.92|395.9|393.1|395.9|393.1|395.72|392.92|0
1641423980000|2022-01-05 23:06:20|396.18|393.38|397.27|394.47|397.27|394.47|396.18|393.38|0
1641423990000|2022-01-05 23:06:30|397.91|395.11|397.54|394.74|397.91|395.11|397.54|394.74|0
1641424000000|2022-01-05 23:06:40|397.73|394.93|398.09|395.29|398.09|395.29|397.73|394.93|0
1641424010000|2022-01-05 23:06:50|398.37|395.57|398.27|395.47|398.46|395.66|398.27|395.47|0
1641424020000|2022-01-05 23:07:00|397.73|394.93|397.73|394.93|397.82|395.02|397.73|394.93|0
1641424030000|2022-01-05 23:07:10|398.64|395.84|398.46|395.66|398.64|395.84|398.46|395.66|0
1641424040000|2022-01-05 23:07:20|398.37|395.57|398.46|395.66|398.46|395.66|398.27|395.47|0
1641424050000|2022-01-05 23:07:30|398.64|395.84|398.64|395.84|398.73|395.93|398.64|395.84|0
1641424060000|2022-01-05 23:07:40|398.82|396.02|399.19|396.39|399.19|396.39|398.82|396.02|0
1641424070000|2022-01-05 23:07:50|399.55|396.75|399.37|396.57|399.55|396.75|399.19|396.39|0
1641424080000|2022-01-05 23:08:00|399|396.2|399|396.2|399.37|396.57|399|396.2|0
1641424090000|2022-01-05 23:08:10|399.19|396.39|398.92|396.12|399.37|396.57|398.64|395.84|0
1641424100000|2022-01-05 23:08:20|399|396.2|398.64|395.84|399|396.2|398.64|395.84|0
1641424110000|2022-01-05 23:08:30|398.82|396.02|398.82|396.02|399|396.2|398.82|396.02|0
1641424120000|2022-01-05 23:08:40|398.92|396.12|398.46|395.66|398.92|396.12|398.46|395.66|0
1641424130000|2022-01-05 23:08:50|398.27|395.47|398.27|395.47|398.46|395.66|398.27|395.47|0
1641424140000|2022-01-05 23:09:00|398.46|395.66|398.46|395.66|398.82|396.02|398.46|395.66|0
1641424150000|2022-01-05 23:09:10|398.27|395.47|398.09|395.29|398.27|395.47|398.09|395.29|0
1641424170000|2022-01-05 23:09:30|398.27|395.47|398.09|395.29|398.27|395.47|398.09|395.29|0
1641424180000|2022-01-05 23:09:40|397.91|395.11|397.91|395.11|397.91|395.11|397.91|395.11|0
1641424190000|2022-01-05 23:09:50|397.72|394.92|397.54|394.74|397.72|394.92|397.54|394.74|0
1641424200000|2022-01-05 23:10:00|397.18|394.38|397.18|394.38|397.54|394.74|397.18|394.38|0
1641424210000|2022-01-05 23:10:10|397.36|394.56|396.99|394.19|397.36|394.56|396.99|394.19|0
1641424220000|2022-01-05 23:10:20|396.81|394.01|396.81|394.01|396.81|394.01|396.63|393.83|0
1641424230000|2022-01-05 23:10:30|396.45|393.65|396.81|394.01|396.81|394.01|396.45|393.65|0
1641424240000|2022-01-05 23:10:40|396.99|394.19|396.99|394.19|396.99|394.19|396.99|394.19|0
1641424250000|2022-01-05 23:10:50|397.18|394.38|396.81|394.01|397.18|394.38|396.81|394.01|0
1641424260000|2022-01-05 23:11:00|396.63|393.83|396.81|394.01|396.81|394.01|396.63|393.83|0
1641424280000|2022-01-05 23:11:20|396.99|394.19|397.18|394.38|397.18|394.38|396.63|393.83|0
1641424290000|2022-01-05 23:11:30|397.36|394.56|397.36|394.56|397.54|394.74|397.36|394.56|0
1641424300000|2022-01-05 23:11:40|397.54|394.74|397.72|394.92|397.72|394.92|397.54|394.74|0
1641424310000|2022-01-05 23:11:50|397.54|394.74|397.36|394.56|397.54|394.74|397.36|394.56|0
1641424320000|2022-01-05 23:12:00|397.09|394.29|396.91|394.11|397.09|394.29|396.91|394.11|0
1641424330000|2022-01-05 23:12:10|396.81|394.01|396.99|394.19|396.99|394.19|396.81|394.01|0
1641424340000|2022-01-05 23:12:20|397.36|394.56|397.54|394.74|397.54|394.74|397.36|394.56|0
1641424350000|2022-01-05 23:12:30|397.72|394.92|397.54|394.74|397.72|394.92|397.54|394.74|0
1641424360000|2022-01-05 23:12:40|397.72|394.92|397.54|394.74|397.91|395.11|397.54|394.74|0
1641424370000|2022-01-05 23:12:50|397.72|394.92|397.72|394.92|397.72|394.92|397.54|394.74|0
1641424380000|2022-01-05 23:13:00|397.91|395.11|397.54|394.74|397.91|395.11|397.54|394.74|0
1641424390000|2022-01-05 23:13:10|397.64|394.84|397.54|394.74|397.64|394.84|397.54|394.74|0
1641424400000|2022-01-05 23:13:20|397.36|394.56|397.18|394.38|397.36|394.56|397.18|394.38|0
1641424410000|2022-01-05 23:13:30|397.27|394.47|397.18|394.38|397.27|394.47|397.09|394.29|0
1641424420000|2022-01-05 23:13:40|397.36|394.56|397.18|394.38|397.36|394.56|397.18|394.38|0
1641424430000|2022-01-05 23:13:50|397.36|394.56|397.18|394.38|397.36|394.56|397.18|394.38|0
1641424440000|2022-01-05 23:14:00|397.36|394.56|397.18|394.38|397.36|394.56|397.18|394.38|0
1641424450000|2022-01-05 23:14:10|396.99|394.19|396.63|393.83|396.99|394.19|396.63|393.83|0
1641424460000|2022-01-05 23:14:20|396.45|393.65|396.45|393.65|396.63|393.83|396.45|393.65|0
1641424470000|2022-01-05 23:14:30|396.63|393.83|396.54|393.74|396.72|393.92|396.54|393.74|0
1641424480000|2022-01-05 23:14:40|396.45|393.65|396.45|393.65|396.45|393.65|396.45|393.65|0
1641424500000|2022-01-05 23:15:00|395.9|393.1|395.72|392.92|396.08|393.28|395.72|392.92|0
1641424510000|2022-01-05 23:15:10|395.9|393.1|395.72|392.92|395.9|393.1|395.54|392.74|0
1641424520000|2022-01-05 23:15:20|395.54|392.74|395.54|392.74|395.54|392.74|395.54|392.74|0
1641424530000|2022-01-05 23:15:30|395.35|392.55|394.99|392.19|395.35|392.55|394.99|392.19|0
1641424540000|2022-01-05 23:15:40|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1641424550000|2022-01-05 23:15:50|395.35|392.55|395.53|392.73|395.53|392.73|395.35|392.55|0
1641424560000|2022-01-05 23:16:00|395.72|392.92|395.9|393.1|395.9|393.1|395.72|392.92|0
1641424570000|2022-01-05 23:16:10|396.08|393.28|396.08|393.28|396.08|393.28|396.08|393.28|0
1641424580000|2022-01-05 23:16:20|395.72|392.92|395.63|392.83|395.72|392.92|395.53|392.73|0
1641424590000|2022-01-05 23:16:30|395.72|392.92|395.53|392.73|395.72|392.92|395.53|392.73|0
1641424600000|2022-01-05 23:16:40|395.72|392.92|395.63|392.83|395.72|392.92|395.53|392.73|0
1641424610000|2022-01-05 23:16:50|395.53|392.73|395.35|392.55|395.53|392.73|395.35|392.55|0
1641424620000|2022-01-05 23:17:00|395.72|392.92|395.35|392.55|395.72|392.92|395.35|392.55|0
1641424640000|2022-01-05 23:17:20|395.45|392.65|395.72|392.92|395.72|392.92|395.45|392.65|0
1641424660000|2022-01-05 23:17:40|395.9|393.1|395.9|393.1|395.9|393.1|395.9|393.1|0
1641424670000|2022-01-05 23:17:50|395.72|392.92|395.72|392.92|395.72|392.92|395.72|392.92|0
1641424680000|2022-01-05 23:18:00|395.53|392.73|395.72|392.92|395.72|392.92|395.35|392.55|0
1641424690000|2022-01-05 23:18:10|395.81|393.01|395.72|392.92|395.81|393.01|395.72|392.92|0
1641424700000|2022-01-05 23:18:20|395.53|392.73|395.53|392.73|395.72|392.92|395.53|392.73|0
1641424710000|2022-01-05 23:18:30|395.17|392.37|395.17|392.37|395.35|392.55|395.17|392.37|0
1641424720000|2022-01-05 23:18:40|394.62|391.82|394.81|392.01|394.81|392.01|394.62|391.82|0
1641424740000|2022-01-05 23:19:00|394.72|391.92|394.26|391.46|394.81|392.01|394.26|391.46|0
1641424750000|2022-01-05 23:19:10|394.44|391.64|394.08|391.28|394.44|391.64|394.08|391.28|0
1641424760000|2022-01-05 23:19:20|394.35|391.55|394.62|391.82|394.62|391.82|394.35|391.55|0
1641424770000|2022-01-05 23:19:30|394.44|391.64|394.44|391.64|394.44|391.64|394.26|391.46|0
1641424780000|2022-01-05 23:19:40|394.26|391.46|394.26|391.46|394.26|391.46|394.26|391.46|0
1641424790000|2022-01-05 23:19:50|394.62|391.82|394.44|391.64|394.62|391.82|394.44|391.64|0
1641424800000|2022-01-05 23:20:00|394.62|391.82|394.44|391.64|394.62|391.82|394.44|391.64|0
1641424810000|2022-01-05 23:20:10|394.54|391.74|394.54|391.74|394.54|391.74|394.44|391.64|0
1641424820000|2022-01-05 23:20:20|394.44|391.64|394.81|392.01|394.81|392.01|394.44|391.64|0
1641424830000|2022-01-05 23:20:30|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1641424840000|2022-01-05 23:20:40|394.44|391.64|394.44|391.64|394.44|391.64|394.44|391.64|0
1641424850000|2022-01-05 23:20:50|394.26|391.46|394.26|391.46|394.26|391.46|394.26|391.46|0
1641424860000|2022-01-05 23:21:00|394.44|391.64|394.08|391.28|394.44|391.64|394.08|391.28|0
1641424880000|2022-01-05 23:21:20|394.17|391.37|394.08|391.28|394.17|391.37|394.08|391.28|0
1641424890000|2022-01-05 23:21:30|393.71|390.91|393.71|390.91|393.71|390.91|393.71|390.91|0
1641424900000|2022-01-05 23:21:40|393.81|391.01|393.9|391.1|393.9|391.1|393.81|391.01|0
1641424910000|2022-01-05 23:21:50|394.08|391.28|394.08|391.28|394.08|391.28|394.08|391.28|0
1641424920000|2022-01-05 23:22:00|393.81|391.01|393.71|390.91|393.9|391.1|393.71|390.91|0
1641424930000|2022-01-05 23:22:10|393.53|390.73|393.71|390.91|393.71|390.91|393.53|390.73|0
1641424940000|2022-01-05 23:22:20|393.9|391.1|393.71|390.91|393.9|391.1|393.53|390.73|0
1641424950000|2022-01-05 23:22:30|393.53|390.73|393.35|390.55|393.53|390.73|393.35|390.55|0
1641424960000|2022-01-05 23:22:40|393.17|390.37|393.9|391.1|393.9|391.1|393.17|390.37|0
1641424980000|2022-01-05 23:23:00|393.71|390.91|393.53|390.73|393.71|390.91|393.53|390.73|0
1641424990000|2022-01-05 23:23:10|393.71|390.91|393.53|390.73|393.71|390.91|393.53|390.73|0
1641425000000|2022-01-05 23:23:20|393.35|390.55|392.99|390.19|393.35|390.55|392.99|390.19|0
1641425010000|2022-01-05 23:23:30|393.35|390.55|392.99|390.19|393.35|390.55|392.81|390.01|0
1641425020000|2022-01-05 23:23:40|393.17|390.37|393.17|390.37|393.17|390.37|393.17|390.37|0
1641425030000|2022-01-05 23:23:50|393.08|390.28|392.9|390.1|393.08|390.28|392.9|390.1|0
1641425040000|2022-01-05 23:24:00|392.81|390.01|392.81|390.01|392.81|390.01|392.81|390.01|0
1641425050000|2022-01-05 23:24:10|392.99|390.19|392.44|389.64|392.99|390.19|392.44|389.64|0
1641425060000|2022-01-05 23:24:20|392.54|389.74|392.44|389.64|392.54|389.74|392.44|389.64|0
1641425080000|2022-01-05 23:24:40|392.36|389.56|392.26|389.46|392.36|389.56|392.26|389.46|0
1641425090000|2022-01-05 23:24:50|392.08|389.28|392.26|389.46|392.26|389.46|392.08|389.28|0
1641425100000|2022-01-05 23:25:00|392.08|389.28|391.9|389.1|392.08|389.28|391.9|389.1|0
1641425110000|2022-01-05 23:25:10|391.72|388.92|391.54|388.74|391.72|388.92|391.54|388.74|0
1641425120000|2022-01-05 23:25:20|391.63|388.83|391.54|388.74|391.63|388.83|391.54|388.74|0
1641425130000|2022-01-05 23:25:30|391.36|388.56|391.36|388.56|391.54|388.74|391.36|388.56|0
1641425140000|2022-01-05 23:25:40|391.72|388.92|391.72|388.92|391.72|388.92|391.54|388.74|0
1641425160000|2022-01-05 23:26:00|391.63|388.83|391.81|389.01|391.81|389.01|391.63|388.83|0
1641425170000|2022-01-05 23:26:10|392.08|389.28|392.08|389.28|392.08|389.28|392.08|389.28|0
1641425180000|2022-01-05 23:26:20|391.9|389.1|391.72|388.92|391.9|389.1|391.72|388.92|0
1641425190000|2022-01-05 23:26:30|391.54|388.74|390.63|387.83|391.54|388.74|390.63|387.83|0
1641425200000|2022-01-05 23:26:40|390.81|388.01|390.99|388.19|390.99|388.19|390.81|388.01|0
1641425210000|2022-01-05 23:26:50|391.17|388.37|390.99|388.19|391.17|388.37|390.99|388.19|0
1641425220000|2022-01-05 23:27:00|391.17|388.37|390.81|388.01|391.17|388.37|390.81|388.01|0
1641425230000|2022-01-05 23:27:10|390.73|387.93|390.99|388.19|390.99|388.19|390.73|387.93|0
1641425240000|2022-01-05 23:27:20|390.63|387.83|390.63|387.83|390.81|388.01|390.63|387.83|0
1641425260000|2022-01-05 23:27:40|390.54|387.74|390.36|387.56|390.63|387.83|390.36|387.56|0
1641425270000|2022-01-05 23:27:50|390.45|387.65|390.09|387.29|390.63|387.83|390.09|387.29|0
1641425280000|2022-01-05 23:28:00|390.27|387.47|390.45|387.65|390.45|387.65|390.27|387.47|0
1641425290000|2022-01-05 23:28:10|390.63|387.83|390.63|387.83|390.63|387.83|390.63|387.83|0
1641425310000|2022-01-05 23:28:30|390.81|388.01|390.99|388.19|390.99|388.19|390.81|388.01|0
1641425330000|2022-01-05 23:28:50|390.81|388.01|390.99|388.19|390.99|388.19|390.81|388.01|0
1641425350000|2022-01-05 23:29:10|390.81|388.01|390.81|388.01|390.99|388.19|390.81|388.01|0
1641425370000|2022-01-05 23:29:30|390.63|387.83|390.45|387.65|390.63|387.83|390.45|387.65|0
1641425380000|2022-01-05 23:29:40|390.27|387.47|390.09|387.29|390.27|387.47|390.09|387.29|0
1641425400000|2022-01-05 23:30:00|389.91|387.11|389.91|387.11|389.91|387.11|389.73|386.93|0
1641425410000|2022-01-05 23:30:10|389.73|386.93|390.09|387.29|390.09|387.29|389.73|386.93|0
1641425420000|2022-01-05 23:30:20|390.27|387.47|390.45|387.65|390.45|387.65|390.27|387.47|0
1641425430000|2022-01-05 23:30:30|390.27|387.47|390.27|387.47|390.45|387.65|390.27|387.47|0
1641425440000|2022-01-05 23:30:40|390.45|387.65|390.45|387.65|390.45|387.65|390.45|387.65|0
1641425460000|2022-01-05 23:31:00|390.27|387.47|390.27|387.47|390.27|387.47|390.27|387.47|0
1641425470000|2022-01-05 23:31:10|390.09|387.29|389.91|387.11|390.09|387.29|389.91|387.11|0
1641425480000|2022-01-05 23:31:20|389.73|386.93|389.73|386.93|389.91|387.11|389.73|386.93|0
1641425490000|2022-01-05 23:31:30|389.55|386.75|389.55|386.75|389.55|386.75|389.55|386.75|0
1641425500000|2022-01-05 23:31:40|389.37|386.57|389.37|386.57|389.37|386.57|389.37|386.57|0
1641425520000|2022-01-05 23:32:00|389.55|386.75|389.55|386.75|389.55|386.75|389.55|386.75|0
1641425540000|2022-01-05 23:32:20|389.73|386.93|389.73|386.93|389.73|386.93|389.73|386.93|0
1641425550000|2022-01-05 23:32:30|389.55|386.75|389.55|386.75|389.55|386.75|389.55|386.75|0
1641425560000|2022-01-05 23:32:40|389.37|386.57|389.37|386.57|389.37|386.57|389.37|386.57|0
1641425600000|2022-01-05 23:33:20|389.55|386.75|389.55|386.75|389.55|386.75|389.55|386.75|0
1641425610000|2022-01-05 23:33:30|389.36|386.56|389.36|386.56|389.36|386.56|389.36|386.56|0
1641425620000|2022-01-05 23:33:40|389.18|386.38|389|386.2|389.18|386.38|389|386.2|0
1641425630000|2022-01-05 23:33:50|389.18|386.38|388.82|386.02|389.18|386.38|388.82|386.02|0
1641425640000|2022-01-05 23:34:00|388.92|386.12|389|386.2|389|386.2|388.82|386.02|0
1641425650000|2022-01-05 23:34:10|388.82|386.02|389|386.2|389|386.2|388.82|386.02|0
1641425660000|2022-01-05 23:34:20|388.92|386.12|389|386.2|389|386.2|388.92|386.12|0
1641425670000|2022-01-05 23:34:30|388.92|386.12|389.1|386.3|389.1|386.3|388.92|386.12|0
1641425680000|2022-01-05 23:34:40|389.18|386.38|389.36|386.56|389.36|386.56|389.18|386.38|0
1641425690000|2022-01-05 23:34:50|389.55|386.75|389.55|386.75|389.55|386.75|389.55|386.75|0
1641425700000|2022-01-05 23:35:00|389.36|386.56|389.36|386.56|389.36|386.56|389.18|386.38|0
1641425710000|2022-01-05 23:35:10|389.54|386.74|389.54|386.74|389.54|386.74|389.54|386.74|0
1641425720000|2022-01-05 23:35:20|389.73|386.93|389.73|386.93|389.73|386.93|389.73|386.93|0
1641425730000|2022-01-05 23:35:30|389.82|387.02|389.82|387.02|389.82|387.02|389.73|386.93|0
1641425740000|2022-01-05 23:35:40|389.91|387.11|389.73|386.93|389.91|387.11|389.54|386.74|0
1641425750000|2022-01-05 23:35:50|389.82|387.02|389.91|387.11|389.91|387.11|389.73|386.93|0
1641425760000|2022-01-05 23:36:00|389.82|387.02|389.64|386.84|389.82|387.02|389.54|386.74|0
1641425770000|2022-01-05 23:36:10|389.46|386.66|389.54|386.74|389.54|386.74|389.46|386.66|0
1641425780000|2022-01-05 23:36:20|389.73|386.93|390.09|387.29|390.09|387.29|389.73|386.93|0
1641425790000|2022-01-05 23:36:30|390.18|387.38|390.09|387.29|390.18|387.38|390.09|387.29|0
1641425800000|2022-01-05 23:36:40|390.18|387.38|390.27|387.47|390.27|387.47|390.18|387.38|0
1641425810000|2022-01-05 23:36:50|390.36|387.56|390.36|387.56|390.36|387.56|390.36|387.56|0
1641425820000|2022-01-05 23:37:00|390.27|387.47|390.45|387.65|390.63|387.83|390.27|387.47|0
1641425830000|2022-01-05 23:37:10|390.27|387.47|390.27|387.47|390.27|387.47|390.09|387.29|0
1641425840000|2022-01-05 23:37:20|390.36|387.56|390.45|387.65|390.45|387.65|390.36|387.56|0
1641425850000|2022-01-05 23:37:30|390.54|387.74|390.54|387.74|390.54|387.74|390.54|387.74|0
1641425860000|2022-01-05 23:37:40|390.63|387.83|390.63|387.83|390.81|388.01|390.63|387.83|0
1641425870000|2022-01-05 23:37:50|390.45|387.65|390.54|387.74|390.54|387.74|390.45|387.65|0
1641425880000|2022-01-05 23:38:00|390.63|387.83|390.63|387.83|390.63|387.83|390.63|387.83|0
1641425890000|2022-01-05 23:38:10|390.81|388.01|390.99|388.19|390.99|388.19|390.81|388.01|0
1641425900000|2022-01-05 23:38:20|390.9|388.1|390.9|388.1|390.9|388.1|390.9|388.1|0
1641425910000|2022-01-05 23:38:30|390.99|388.19|391.26|388.46|391.35|388.55|390.99|388.19|0
1641425920000|2022-01-05 23:38:40|391.35|388.55|391.35|388.55|391.53|388.73|391.35|388.55|0
1641425930000|2022-01-05 23:38:50|391.53|388.73|391.71|388.91|391.71|388.91|391.53|388.73|0
1641425940000|2022-01-05 23:39:00|391.53|388.73|391.17|388.37|391.53|388.73|391.17|388.37|0
1641425950000|2022-01-05 23:39:10|390.99|388.19|390.81|388.01|390.99|388.19|390.81|388.01|0
1641425960000|2022-01-05 23:39:20|390.63|387.83|390.45|387.65|390.63|387.83|390.45|387.65|0
1641425970000|2022-01-05 23:39:30|390.27|387.47|390.45|387.65|390.45|387.65|390.27|387.47|0
1641425980000|2022-01-05 23:39:40|390.27|387.47|390.27|387.47|390.27|387.47|390.27|387.47|0
1641425990000|2022-01-05 23:39:50|390.09|387.29|390.09|387.29|390.09|387.29|390|387.2|0
1641426000000|2022-01-05 23:40:00|389.9|387.1|389.9|387.1|390.09|387.29|389.9|387.1|0
1641426010000|2022-01-05 23:40:10|390.09|387.29|390.09|387.29|390.09|387.29|390.09|387.29|0
1641426020000|2022-01-05 23:40:20|389.9|387.1|389.9|387.1|389.9|387.1|389.82|387.02|0
1641426030000|2022-01-05 23:40:30|390.09|387.29|390.45|387.65|390.45|387.65|390.09|387.29|0
1641426040000|2022-01-05 23:40:40|390.63|387.83|390.63|387.83|390.81|388.01|390.63|387.83|0
1641426050000|2022-01-05 23:40:50|390.72|387.92|390.63|387.83|390.72|387.92|390.63|387.83|0
1641426060000|2022-01-05 23:41:00|390.81|388.01|390.81|388.01|390.81|388.01|390.81|388.01|0
1641426070000|2022-01-05 23:41:10|390.9|388.1|390.81|388.01|390.99|388.19|390.81|388.01|0
1641426080000|2022-01-05 23:41:20|390.9|388.1|390.99|388.19|390.99|388.19|390.9|388.1|0
1641426090000|2022-01-05 23:41:30|391.17|388.37|390.63|387.83|391.17|388.37|390.63|387.83|0
1641426100000|2022-01-05 23:41:40|390.45|387.65|390.27|387.47|390.45|387.65|390.27|387.47|0
1641426110000|2022-01-05 23:41:50|390.45|387.65|390.81|388.01|390.81|388.01|390.45|387.65|0
1641426120000|2022-01-05 23:42:00|390.45|387.65|390.54|387.74|390.63|387.83|390.45|387.65|0
1641426130000|2022-01-05 23:42:10|390.45|387.65|390.45|387.65|390.54|387.74|390.45|387.65|0
1641426140000|2022-01-05 23:42:20|390.54|387.74|390.27|387.47|390.54|387.74|390.27|387.47|0
1641426150000|2022-01-05 23:42:30|390.08|387.28|389.9|387.1|390.08|387.28|389.9|387.1|0
1641426160000|2022-01-05 23:42:40|390.08|387.28|390|387.2|390.08|387.28|390|387.2|0
1641426170000|2022-01-05 23:42:50|390.08|387.28|390.45|387.65|390.45|387.65|390.08|387.28|0
1641426180000|2022-01-05 23:43:00|390.63|387.83|390.26|387.46|390.63|387.83|390.26|387.46|0
1641426190000|2022-01-05 23:43:10|390.36|387.56|390.26|387.46|390.36|387.56|390.08|387.28|0
1641426200000|2022-01-05 23:43:20|390.18|387.38|389.82|387.02|390.18|387.38|389.72|386.92|0
1641426210000|2022-01-05 23:43:30|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1641426220000|2022-01-05 23:43:40|389.82|387.02|389.54|386.74|389.82|387.02|389.54|386.74|0
1641426230000|2022-01-05 23:43:50|389.46|386.66|389.46|386.66|389.46|386.66|389.46|386.66|0
1641426240000|2022-01-05 23:44:00|389.54|386.74|389.46|386.66|389.54|386.74|389.46|386.66|0
1641426250000|2022-01-05 23:44:10|389.36|386.56|389.27|386.47|389.36|386.56|389.27|386.47|0
1641426260000|2022-01-05 23:44:20|389.36|386.56|389.54|386.74|389.54|386.74|389.36|386.56|0
1641426270000|2022-01-05 23:44:30|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1641426280000|2022-01-05 23:44:40|389.54|386.74|389.54|386.74|389.72|386.92|389.54|386.74|0
1641426290000|2022-01-05 23:44:50|389.72|386.92|389.45|386.65|389.72|386.92|389.36|386.56|0
1641426300000|2022-01-05 23:45:00|389.54|386.74|389.18|386.38|389.54|386.74|389.18|386.38|0
1641426310000|2022-01-05 23:45:10|389.36|386.56|389.45|386.65|389.45|386.65|389.36|386.56|0
1641426320000|2022-01-05 23:45:20|389.36|386.56|389.36|386.56|389.54|386.74|389.36|386.56|0
1641426330000|2022-01-05 23:45:30|389.54|386.74|389.36|386.56|389.54|386.74|389.36|386.56|0
1641426340000|2022-01-05 23:45:40|389.54|386.74|389.54|386.74|389.54|386.74|389.54|386.74|0
1641426350000|2022-01-05 23:45:50|389.72|386.92|389.9|387.1|389.9|387.1|389.72|386.92|0
1641426360000|2022-01-05 23:46:00|390.08|387.28|390.26|387.46|390.26|387.46|390.08|387.28|0
1641426370000|2022-01-05 23:46:10|390.44|387.64|390.44|387.64|390.44|387.64|390.36|387.56|0
1641426380000|2022-01-05 23:46:20|390.63|387.83|390.63|387.83|390.81|388.01|390.63|387.83|0
1641426390000|2022-01-05 23:46:30|390.81|388.01|390.72|387.92|390.81|388.01|390.72|387.92|0
1641426400000|2022-01-05 23:46:40|390.81|388.01|390.72|387.92|390.81|388.01|390.72|387.92|0
1641426410000|2022-01-05 23:46:50|390.63|387.83|390.44|387.64|390.63|387.83|390.44|387.64|0
1641426420000|2022-01-05 23:47:00|390.63|387.83|390.63|387.83|390.63|387.83|390.63|387.83|0
1641426430000|2022-01-05 23:47:10|390.44|387.64|390.36|387.56|390.44|387.64|390.36|387.56|0
1641426440000|2022-01-05 23:47:20|390.44|387.64|390.18|387.38|390.44|387.64|390.18|387.38|0
1641426450000|2022-01-05 23:47:30|390.26|387.46|390.26|387.46|390.36|387.56|390.26|387.46|0
1641426460000|2022-01-05 23:47:40|390.36|387.56|390.18|387.38|390.36|387.56|390.18|387.38|0
1641426470000|2022-01-05 23:47:50|390.08|387.28|390.08|387.28|390.08|387.28|390.08|387.28|0
1641426480000|2022-01-05 23:48:00|390|387.2|389.54|386.74|390|387.2|389.54|386.74|0
1641426490000|2022-01-05 23:48:10|389.45|386.65|389.54|386.74|389.54|386.74|389.45|386.65|0
1641426500000|2022-01-05 23:48:20|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1641426510000|2022-01-05 23:48:30|389.9|387.1|389.81|387.01|389.9|387.1|389.72|386.92|0
1641426520000|2022-01-05 23:48:40|389.9|387.1|390.18|387.38|390.18|387.38|389.9|387.1|0
1641426530000|2022-01-05 23:48:50|390.08|387.28|390.08|387.28|390.08|387.28|390|387.2|0
1641426540000|2022-01-05 23:49:00|390.18|387.38|389.9|387.1|390.26|387.46|389.9|387.1|0
1641426550000|2022-01-05 23:49:10|390|387.2|390|387.2|390|387.2|390|387.2|0
1641426560000|2022-01-05 23:49:20|389.9|387.1|390.08|387.28|390.08|387.28|389.9|387.1|0
1641426570000|2022-01-05 23:49:30|390.18|387.38|390|387.2|390.18|387.38|390|387.2|0
1641426580000|2022-01-05 23:49:40|390.08|387.28|390.08|387.28|390.08|387.28|390|387.2|0
1641426590000|2022-01-05 23:49:50|390|387.2|390.08|387.28|390.08|387.28|389.9|387.1|0
1641426600000|2022-01-05 23:50:00|390|387.2|389.9|387.1|390|387.2|389.9|387.1|0
1641426610000|2022-01-05 23:50:10|389.72|386.92|389.54|386.74|389.72|386.92|389.54|386.74|0
1641426620000|2022-01-05 23:50:20|389.36|386.56|389.18|386.38|389.36|386.56|389.18|386.38|0
1641426630000|2022-01-05 23:50:30|389.36|386.56|389.36|386.56|389.36|386.56|389.36|386.56|0
1641426640000|2022-01-05 23:50:40|389.54|386.74|389.54|386.74|389.54|386.74|389.54|386.74|0
1641426650000|2022-01-05 23:50:50|389.72|386.92|389.72|386.92|389.9|387.1|389.72|386.92|0
1641426660000|2022-01-05 23:51:00|389.9|387.1|389.99|387.19|390.08|387.28|389.9|387.1|0
1641426670000|2022-01-05 23:51:10|389.9|387.1|389.72|386.92|389.9|387.1|389.72|386.92|0
1641426680000|2022-01-05 23:51:20|389.81|387.01|389.81|387.01|389.81|387.01|389.81|387.01|0
1641426690000|2022-01-05 23:51:30|389.9|387.1|389.54|386.74|389.9|387.1|389.54|386.74|0
1641426700000|2022-01-05 23:51:40|389.63|386.83|389.9|387.1|389.9|387.1|389.63|386.83|0
1641426710000|2022-01-05 23:51:50|389.81|387.01|389.81|387.01|389.81|387.01|389.81|387.01|0
1641426720000|2022-01-05 23:52:00|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1641426730000|2022-01-05 23:52:10|390.08|387.28|389.72|386.92|390.08|387.28|389.72|386.92|0
1641426740000|2022-01-05 23:52:20|389.9|387.1|389.72|386.92|389.9|387.1|389.72|386.92|0
1641426750000|2022-01-05 23:52:30|389.54|386.74|389.72|386.92|389.72|386.92|389.54|386.74|0
1641426760000|2022-01-05 23:52:40|389.63|386.83|389.63|386.83|389.63|386.83|389.63|386.83|0
1641426770000|2022-01-05 23:52:50|389.54|386.74|389.54|386.74|389.54|386.74|389.54|386.74|0
1641426780000|2022-01-05 23:53:00|389.36|386.56|389.36|386.56|389.36|386.56|389.36|386.56|0
1641426790000|2022-01-05 23:53:10|389.54|386.74|389.45|386.65|389.54|386.74|389.45|386.65|0
1641426800000|2022-01-05 23:53:20|389.36|386.56|389.54|386.74|389.54|386.74|389.36|386.56|0
1641426810000|2022-01-05 23:53:30|389.45|386.65|389.45|386.65|389.45|386.65|389.45|386.65|0
1641426820000|2022-01-05 23:53:40|389.36|386.56|389.45|386.65|389.45|386.65|389.36|386.56|0
1641426830000|2022-01-05 23:53:50|389.36|386.56|389.36|386.56|389.36|386.56|389.36|386.56|0
1641426840000|2022-01-05 23:54:00|389.54|386.74|389.54|386.74|389.54|386.74|389.54|386.74|0
1641426870000|2022-01-05 23:54:30|389.36|386.56|389.36|386.56|389.36|386.56|389.36|386.56|0
1641426890000|2022-01-05 23:54:50|389.54|386.74|389.54|386.74|389.54|386.74|389.54|386.74|0
1641426900000|2022-01-05 23:55:00|389.36|386.56|389.36|386.56|389.36|386.56|389.27|386.47|0
1641426910000|2022-01-05 23:55:10|389.18|386.38|389.18|386.38|389.27|386.47|389.18|386.38|0
1641426920000|2022-01-05 23:55:20|389|386.2|389.09|386.29|389.09|386.29|389|386.2|0
1641426930000|2022-01-05 23:55:30|389.18|386.38|389.27|386.47|389.36|386.56|389.18|386.38|0
1641426940000|2022-01-05 23:55:40|389.36|386.56|389.27|386.47|389.36|386.56|389.27|386.47|0
1641426950000|2022-01-05 23:55:50|389.18|386.38|389|386.2|389.18|386.38|389|386.2|0
1641426960000|2022-01-05 23:56:00|389.18|386.38|389.18|386.38|389.18|386.38|389.18|386.38|0
1641426970000|2022-01-05 23:56:10|389|386.2|389|386.2|389|386.2|388.91|386.11|0
1641426980000|2022-01-05 23:56:20|388.82|386.02|388.82|386.02|388.82|386.02|388.82|386.02|0
1641426990000|2022-01-05 23:56:30|388.91|386.11|388.82|386.02|388.91|386.11|388.82|386.02|0
1641427000000|2022-01-05 23:56:40|388.64|385.84|388.64|385.84|388.82|386.02|388.64|385.84|0
1641427010000|2022-01-05 23:56:50|388.55|385.75|388.27|385.47|388.55|385.75|388.27|385.47|0
1641427030000|2022-01-05 23:57:10|388.09|385.29|387.91|385.11|388.09|385.29|387.91|385.11|0
1641427040000|2022-01-05 23:57:20|387.83|385.03|387.73|384.93|387.83|385.03|387.73|384.93|0
1641427050000|2022-01-05 23:57:30|387.65|384.85|387.65|384.85|387.65|384.85|387.65|384.85|0
1641427060000|2022-01-05 23:57:40|387.73|384.93|387.73|384.93|387.73|384.93|387.65|384.85|0
1641427120000|2022-01-05 23:58:40|387.91|385.11|387.73|384.93|387.91|385.11|387.73|384.93|0
1641427130000|2022-01-05 23:58:50|387.91|385.11|387.91|385.11|387.91|385.11|387.91|385.11|0
1641427140000|2022-01-05 23:59:00|387.73|384.93|387.55|384.75|387.73|384.93|387.55|384.75|0
1641427170000|2022-01-05 23:59:30|387.73|384.93|387.73|384.93|387.73|384.93|387.73|384.93|0
1641427190000|2022-01-05 23:59:50|387.91|385.11|387.91|385.11|387.91|385.11|387.91|385.11|0
1641427200000|2022-01-06 00:00:00|388.09|385.29|387.73|384.93|388.09|385.29|387.73|384.93|0
1641427210000|2022-01-06 00:00:10|387.55|384.75|387.73|384.93|387.73|384.93|387.55|384.75|0
1641427220000|2022-01-06 00:00:20|387.55|384.75|387.19|384.39|387.55|384.75|387.19|384.39|0
1641427230000|2022-01-06 00:00:30|387.01|384.21|387.01|384.21|387.01|384.21|387.01|384.21|0
1641427240000|2022-01-06 00:00:40|386.83|384.03|387.01|384.21|387.01|384.21|386.83|384.03|0
1641427250000|2022-01-06 00:00:50|386.93|384.13|386.93|384.13|387.01|384.21|386.93|384.13|0
1641427260000|2022-01-06 00:01:00|386.83|384.03|386.83|384.03|387.01|384.21|386.83|384.03|0
1641427270000|2022-01-06 00:01:10|387.01|384.21|387.37|384.57|387.37|384.57|387.01|384.21|0
1641427280000|2022-01-06 00:01:20|387.55|384.75|387.73|384.93|387.73|384.93|387.55|384.75|0
1641427290000|2022-01-06 00:01:30|387.91|385.11|387.91|385.11|387.91|385.11|387.91|385.11|0
1641427300000|2022-01-06 00:01:40|387.73|384.93|387.73|384.93|387.91|385.11|387.73|384.93|0
1641427310000|2022-01-06 00:01:50|387.55|384.75|387.01|384.21|387.55|384.75|387.01|384.21|0
1641427320000|2022-01-06 00:02:00|386.83|384.03|387.19|384.39|387.19|384.39|386.83|384.03|0
1641427330000|2022-01-06 00:02:10|387.37|384.57|387.55|384.75|387.55|384.75|387.37|384.57|0
1641427340000|2022-01-06 00:02:20|387.73|384.93|387.73|384.93|387.73|384.93|387.73|384.93|0
1641427350000|2022-01-06 00:02:30|387.65|384.85|387.47|384.67|387.65|384.85|387.47|384.67|0
1641427360000|2022-01-06 00:02:40|387.37|384.57|387.19|384.39|387.37|384.57|387.11|384.31|0
1641427370000|2022-01-06 00:02:50|387.11|384.31|387.11|384.31|387.11|384.31|387.11|384.31|0
1641427380000|2022-01-06 00:03:00|387.01|384.21|387.37|384.57|387.37|384.57|387.01|384.21|0
1641427390000|2022-01-06 00:03:10|387.55|384.75|387.55|384.75|387.55|384.75|387.55|384.75|0
1641427400000|2022-01-06 00:03:20|387.37|384.57|387.19|384.39|387.37|384.57|387.19|384.39|0
1641427410000|2022-01-06 00:03:30|387.37|384.57|387.01|384.21|387.37|384.57|387.01|384.21|0
1641427420000|2022-01-06 00:03:40|387.19|384.39|387.01|384.21|387.19|384.39|387.01|384.21|0
1641427430000|2022-01-06 00:03:50|386.83|384.03|387.01|384.21|387.01|384.21|386.83|384.03|0
1641427440000|2022-01-06 00:04:00|387.19|384.39|387.01|384.21|387.19|384.39|387.01|384.21|0
1641427460000|2022-01-06 00:04:20|386.83|384.03|386.83|384.03|386.83|384.03|386.83|384.03|0
1641427470000|2022-01-06 00:04:30|387.01|384.21|387.01|384.21|387.01|384.21|387.01|384.21|0
1641427480000|2022-01-06 00:04:40|386.74|383.94|386.83|384.03|386.83|384.03|386.74|383.94|0
1641427490000|2022-01-06 00:04:50|386.74|383.94|386.74|383.94|386.74|383.94|386.74|383.94|0
1641427500000|2022-01-06 00:05:00|386.92|384.12|386.83|384.03|386.92|384.12|386.83|384.03|0
1641427510000|2022-01-06 00:05:10|386.92|384.12|387.19|384.39|387.19|384.39|386.92|384.12|0
1641427520000|2022-01-06 00:05:20|387.37|384.57|387.55|384.75|387.55|384.75|387.37|384.57|0
1641427530000|2022-01-06 00:05:30|387.73|384.93|387.73|384.93|387.73|384.93|387.55|384.75|0
1641427540000|2022-01-06 00:05:40|387.55|384.75|387.73|384.93|387.73|384.93|387.55|384.75|0
1641427550000|2022-01-06 00:05:50|387.64|384.84|387.73|384.93|387.73|384.93|387.64|384.84|0
1641427560000|2022-01-06 00:06:00|387.55|384.75|388.45|385.65|388.45|385.65|387.55|384.75|0
1641427570000|2022-01-06 00:06:10|388.27|385.47|388.27|385.47|388.27|385.47|388.18|385.38|0
1641427580000|2022-01-06 00:06:20|388.37|385.57|388|385.2|388.45|385.65|388|385.2|0
1641427590000|2022-01-06 00:06:30|387.91|385.11|387.73|384.93|387.91|385.11|387.73|384.93|0
1641427600000|2022-01-06 00:06:40|387.82|385.02|388.09|385.29|388.09|385.29|387.82|385.02|0
1641427610000|2022-01-06 00:06:50|388.27|385.47|388.09|385.29|388.27|385.47|388.09|385.29|0
1641427620000|2022-01-06 00:07:00|387.91|385.11|388.09|385.29|388.27|385.47|387.91|385.11|0
1641427630000|2022-01-06 00:07:10|388|385.2|388|385.2|388|385.2|388|385.2|0
1641427640000|2022-01-06 00:07:20|387.91|385.11|387.91|385.11|387.91|385.11|387.91|385.11|0
1641427650000|2022-01-06 00:07:30|388.09|385.29|387.91|385.11|388.09|385.29|387.91|385.11|0
1641427660000|2022-01-06 00:07:40|387.73|384.93|387.73|384.93|387.73|384.93|387.73|384.93|0
1641427680000|2022-01-06 00:08:00|387.55|384.75|386.83|384.03|387.55|384.75|386.83|384.03|0
1641427690000|2022-01-06 00:08:10|386.92|384.12|386.92|384.12|387.01|384.21|386.83|384.03|0
1641427700000|2022-01-06 00:08:20|386.83|384.03|386.65|383.85|386.83|384.03|386.65|383.85|0
1641427710000|2022-01-06 00:08:30|386.56|383.76|385.93|383.13|386.56|383.76|385.93|383.13|0
1641427720000|2022-01-06 00:08:40|386.11|383.31|386.47|383.67|386.47|383.67|386.11|383.31|0
1641427730000|2022-01-06 00:08:50|386.65|383.85|386.65|383.85|386.65|383.85|386.65|383.85|0
1641427740000|2022-01-06 00:09:00|386.29|383.49|386.47|383.67|386.47|383.67|386.29|383.49|0
1641427750000|2022-01-06 00:09:10|386.29|383.49|386.47|383.67|386.47|383.67|386.29|383.49|0
1641427760000|2022-01-06 00:09:20|386.29|383.49|386.47|383.67|386.47|383.67|386.29|383.49|0
1641427770000|2022-01-06 00:09:30|386.65|383.85|386.83|384.03|386.83|384.03|386.65|383.85|0
1641427780000|2022-01-06 00:09:40|387.01|384.21|387.37|384.57|387.37|384.57|387.01|384.21|0
1641427790000|2022-01-06 00:09:50|387.55|384.75|387.55|384.75|387.73|384.93|387.55|384.75|0
1641427800000|2022-01-06 00:10:00|387.37|384.57|387.01|384.21|387.37|384.57|387.01|384.21|0
1641427810000|2022-01-06 00:10:10|386.74|383.94|387.01|384.21|387.01|384.21|386.74|383.94|0
1641427820000|2022-01-06 00:10:20|386.83|384.03|387.19|384.39|387.19|384.39|386.83|384.03|0
1641427830000|2022-01-06 00:10:30|387.01|384.21|387.01|384.21|387.1|384.3|387.01|384.21|0
1641427840000|2022-01-06 00:10:40|387.19|384.39|387.19|384.39|387.19|384.39|387.19|384.39|0
1641427850000|2022-01-06 00:10:50|387.01|384.21|386.83|384.03|387.01|384.21|386.83|384.03|0
1641427860000|2022-01-06 00:11:00|387.01|384.21|387.01|384.21|387.01|384.21|387.01|384.21|0
1641427870000|2022-01-06 00:11:10|387.37|384.57|387.1|384.3|387.37|384.57|387.1|384.3|0
1641427880000|2022-01-06 00:11:20|387.01|384.21|386.83|384.03|387.01|384.21|386.83|384.03|0
1641427890000|2022-01-06 00:11:30|387.01|384.21|387.01|384.21|387.01|384.21|387.01|384.21|0
1641427900000|2022-01-06 00:11:40|386.92|384.12|387.01|384.21|387.01|384.21|386.83|384.03|0
1641427910000|2022-01-06 00:11:50|386.83|384.03|386.65|383.85|387.01|384.21|386.65|383.85|0
1641427920000|2022-01-06 00:12:00|386.56|383.76|386.47|383.67|386.56|383.76|386.47|383.67|0
1641427930000|2022-01-06 00:12:10|386.65|383.85|386.38|383.58|386.65|383.85|386.38|383.58|0
1641427940000|2022-01-06 00:12:20|386.29|383.49|386.83|384.03|386.83|384.03|386.29|383.49|0
1641427950000|2022-01-06 00:12:30|386.74|383.94|386.56|383.76|386.74|383.94|386.56|383.76|0
1641427960000|2022-01-06 00:12:40|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1641427970000|2022-01-06 00:12:50|386.02|383.22|385.93|383.13|386.11|383.31|385.93|383.13|0
1641427980000|2022-01-06 00:13:00|386.11|383.31|386.29|383.49|386.29|383.49|386.11|383.31|0
1641427990000|2022-01-06 00:13:10|386.11|383.31|386.11|383.31|386.11|383.31|386.11|383.31|0
1641428010000|2022-01-06 00:13:30|385.75|382.95|385.75|382.95|385.75|382.95|385.57|382.77|0
1641428030000|2022-01-06 00:13:50|385.93|383.13|385.57|382.77|385.93|383.13|385.57|382.77|0
1641428050000|2022-01-06 00:14:10|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1641428060000|2022-01-06 00:14:20|385.75|382.95|385.75|382.95|385.75|382.95|385.75|382.95|0
1641428070000|2022-01-06 00:14:30|385.57|382.77|385.75|382.95|385.75|382.95|385.57|382.77|0
1641428080000|2022-01-06 00:14:40|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1641428090000|2022-01-06 00:14:50|385.66|382.86|385.57|382.77|385.66|382.86|385.57|382.77|0
1641428100000|2022-01-06 00:15:00|385.39|382.59|385.39|382.59|385.57|382.77|385.39|382.59|0
1641428110000|2022-01-06 00:15:10|385.75|382.95|385.39|382.59|385.75|382.95|385.39|382.59|0
1641428120000|2022-01-06 00:15:20|385.48|382.68|385.21|382.41|385.57|382.77|385.21|382.41|0
1641428130000|2022-01-06 00:15:30|385.03|382.23|385.21|382.41|385.21|382.41|385.03|382.23|0
1641428140000|2022-01-06 00:15:40|385.39|382.59|385.39|382.59|385.39|382.59|385.39|382.59|0
1641428150000|2022-01-06 00:15:50|385.21|382.41|384.94|382.14|385.21|382.41|384.85|382.05|0
1641428160000|2022-01-06 00:16:00|384.85|382.05|384.67|381.87|385.03|382.23|384.67|381.87|0
1641428170000|2022-01-06 00:16:10|384.85|382.05|385.03|382.23|385.03|382.23|384.85|382.05|0
1641428180000|2022-01-06 00:16:20|384.85|382.05|385.03|382.23|385.03|382.23|384.85|382.05|0
1641428190000|2022-01-06 00:16:30|385.21|382.41|385.03|382.23|385.21|382.41|385.03|382.23|0
1641428200000|2022-01-06 00:16:40|384.85|382.05|385.03|382.23|385.03|382.23|384.85|382.05|0
1641428210000|2022-01-06 00:16:50|385.21|382.41|385.57|382.77|385.57|382.77|385.21|382.41|0
1641428220000|2022-01-06 00:17:00|385.75|382.95|385.66|382.86|385.75|382.95|385.57|382.77|0
1641428230000|2022-01-06 00:17:10|385.57|382.77|385.57|382.77|385.57|382.77|385.57|382.77|0
1641428250000|2022-01-06 00:17:30|385.75|382.95|385.75|382.95|385.75|382.95|385.75|382.95|0
1641428260000|2022-01-06 00:17:40|385.57|382.77|385.57|382.77|385.75|382.95|385.57|382.77|0
1641428270000|2022-01-06 00:17:50|385.66|382.86|385.66|382.86|385.66|382.86|385.57|382.77|0
1641428280000|2022-01-06 00:18:00|385.75|382.95|385.93|383.13|385.93|383.13|385.75|382.95|0
1641428290000|2022-01-06 00:18:10|385.84|383.04|385.75|382.95|385.93|383.13|385.75|382.95|0
1641428300000|2022-01-06 00:18:20|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1641428310000|2022-01-06 00:18:30|385.84|383.04|385.84|383.04|385.84|383.04|385.84|383.04|0
1641428320000|2022-01-06 00:18:40|385.57|382.77|385.57|382.77|385.57|382.77|385.57|382.77|0
1641428330000|2022-01-06 00:18:50|385.75|382.95|385.75|382.95|385.75|382.95|385.57|382.77|0
1641428340000|2022-01-06 00:19:00|385.57|382.77|385.75|382.95|385.75|382.95|385.57|382.77|0
1641428370000|2022-01-06 00:19:30|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1641428390000|2022-01-06 00:19:50|386.11|383.31|386.11|383.31|386.11|383.31|386.02|383.22|0
1641428400000|2022-01-06 00:20:00|386.29|383.49|386.29|383.49|386.47|383.67|386.29|383.49|0
1641428420000|2022-01-06 00:20:20|386.38|383.58|386.47|383.67|386.47|383.67|386.38|383.58|0
1641428430000|2022-01-06 00:20:30|386.29|383.49|386.29|383.49|386.29|383.49|386.29|383.49|0
1641428440000|2022-01-06 00:20:40|386.47|383.67|386.47|383.67|386.47|383.67|386.47|383.67|0
1641428450000|2022-01-06 00:20:50|386.38|383.58|386.38|383.58|386.38|383.58|386.38|383.58|0
1641428460000|2022-01-06 00:21:00|386.47|383.67|386.47|383.67|386.47|383.67|386.38|383.58|0
1641428470000|2022-01-06 00:21:10|386.29|383.49|386.29|383.49|386.29|383.49|386.29|383.49|0
1641428480000|2022-01-06 00:21:20|386.11|383.31|385.93|383.13|386.11|383.31|385.93|383.13|0
1641428490000|2022-01-06 00:21:30|385.75|382.95|385.57|382.77|385.75|382.95|385.57|382.77|0
1641428510000|2022-01-06 00:21:50|385.75|382.95|385.75|382.95|385.75|382.95|385.75|382.95|0
1641428520000|2022-01-06 00:22:00|385.93|383.13|386.29|383.49|386.29|383.49|385.93|383.13|0
1641428530000|2022-01-06 00:22:10|386.47|383.67|386.47|383.67|386.47|383.67|386.47|383.67|0
1641428540000|2022-01-06 00:22:20|386.65|383.85|386.47|383.67|386.65|383.85|386.47|383.67|0
1641428550000|2022-01-06 00:22:30|386.38|383.58|386.65|383.85|386.65|383.85|386.38|383.58|0
1641428560000|2022-01-06 00:22:40|386.47|383.67|386.29|383.49|386.47|383.67|386.29|383.49|0
1641428570000|2022-01-06 00:22:50|386.38|383.58|386.38|383.58|386.38|383.58|386.38|383.58|0
1641428580000|2022-01-06 00:23:00|386.47|383.67|386.47|383.67|386.47|383.67|386.47|383.67|0
1641428590000|2022-01-06 00:23:10|386.82|384.02|387.1|384.3|387.1|384.3|386.82|384.02|0
1641428600000|2022-01-06 00:23:20|387|384.2|387.18|384.38|387.18|384.38|387|384.2|0
1641428610000|2022-01-06 00:23:30|387.64|384.84|387.36|384.56|387.64|384.84|387.36|384.56|0
1641428620000|2022-01-06 00:23:40|387.54|384.74|387.36|384.56|387.54|384.74|387.36|384.56|0
1641428630000|2022-01-06 00:23:50|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1641428640000|2022-01-06 00:24:00|387|384.2|387|384.2|387|384.2|386.92|384.12|0
1641428650000|2022-01-06 00:24:10|387.1|384.3|387.1|384.3|387.1|384.3|387.1|384.3|0
1641428660000|2022-01-06 00:24:20|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1641428670000|2022-01-06 00:24:30|387.36|384.56|387.72|384.92|387.72|384.92|387.36|384.56|0
1641428680000|2022-01-06 00:24:40|387.54|384.74|387.54|384.74|387.54|384.74|387.54|384.74|0
1641428690000|2022-01-06 00:24:50|387.72|384.92|387.72|384.92|387.82|385.02|387.72|384.92|0
1641428700000|2022-01-06 00:25:00|387.54|384.74|387.36|384.56|387.54|384.74|387.36|384.56|0
1641428710000|2022-01-06 00:25:10|387.54|384.74|387.36|384.56|387.54|384.74|387.36|384.56|0
1641428720000|2022-01-06 00:25:20|387.18|384.38|387.36|384.56|387.36|384.56|387.18|384.38|0
1641428730000|2022-01-06 00:25:30|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1641428740000|2022-01-06 00:25:40|387|384.2|387|384.2|387|384.2|387|384.2|0
1641428750000|2022-01-06 00:25:50|386.82|384.02|386.64|383.84|386.82|384.02|386.64|383.84|0
1641428760000|2022-01-06 00:26:00|386.46|383.66|386.28|383.48|386.46|383.66|386.28|383.48|0
1641428770000|2022-01-06 00:26:10|386.46|383.66|386.28|383.48|386.46|383.66|386.28|383.48|0
1641428780000|2022-01-06 00:26:20|386.1|383.3|386.1|383.3|386.1|383.3|386.1|383.3|0
1641428790000|2022-01-06 00:26:30|385.92|383.12|385.74|382.94|385.92|383.12|385.74|382.94|0
1641428800000|2022-01-06 00:26:40|385.84|383.04|385.92|383.12|385.92|383.12|385.74|382.94|0
1641428810000|2022-01-06 00:26:50|385.74|382.94|385.92|383.12|385.92|383.12|385.74|382.94|0
1641428820000|2022-01-06 00:27:00|386.1|383.3|386.28|383.48|386.28|383.48|386.1|383.3|0
1641428830000|2022-01-06 00:27:10|386.1|383.3|386.02|383.22|386.1|383.3|385.92|383.12|0
1641428840000|2022-01-06 00:27:20|386.1|383.3|386.28|383.48|386.28|383.48|386.1|383.3|0
1641428850000|2022-01-06 00:27:30|386.1|383.3|386.28|383.48|386.28|383.48|386.1|383.3|0
1641428860000|2022-01-06 00:27:40|386.1|383.3|386.46|383.66|386.46|383.66|386.1|383.3|0
1641428870000|2022-01-06 00:27:50|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1641428880000|2022-01-06 00:28:00|386.2|383.4|386.28|383.48|386.28|383.48|386.2|383.4|0
1641428890000|2022-01-06 00:28:10|386.1|383.3|386.1|383.3|386.28|383.48|386.1|383.3|0
1641428900000|2022-01-06 00:28:20|385.92|383.12|385.92|383.12|385.92|383.12|385.92|383.12|0
1641428920000|2022-01-06 00:28:40|385.84|383.04|385.92|383.12|385.92|383.12|385.74|382.94|0
1641428930000|2022-01-06 00:28:50|385.74|382.94|385.92|383.12|385.92|383.12|385.74|382.94|0
1641428950000|2022-01-06 00:29:10|386.1|383.3|386.02|383.22|386.1|383.3|386.02|383.22|0
1641428960000|2022-01-06 00:29:20|386.1|383.3|386.1|383.3|386.1|383.3|386.1|383.3|0
1641428970000|2022-01-06 00:29:30|385.92|383.12|385.92|383.12|385.92|383.12|385.92|383.12|0
1641428980000|2022-01-06 00:29:40|386.02|383.22|386.02|383.22|386.02|383.22|386.02|383.22|0
1641428990000|2022-01-06 00:29:50|386.1|383.3|385.92|383.12|386.1|383.3|385.92|383.12|0
1641429000000|2022-01-06 00:30:00|386.1|383.3|385.92|383.12|386.1|383.3|385.92|383.12|0
1641429010000|2022-01-06 00:30:10|386.02|383.22|386.02|383.22|386.02|383.22|386.02|383.22|0
1641429020000|2022-01-06 00:30:20|386.1|383.3|386.28|383.48|386.28|383.48|386.1|383.3|0
1641429030000|2022-01-06 00:30:30|386.1|383.3|386.1|383.3|386.28|383.48|386.1|383.3|0
1641429050000|2022-01-06 00:30:50|386.28|383.48|386.46|383.66|386.46|383.66|386.2|383.4|0
1641429060000|2022-01-06 00:31:00|386.38|383.58|386.46|383.66|386.46|383.66|386.28|383.48|0
1641429080000|2022-01-06 00:31:20|386.28|383.48|385.92|383.12|386.28|383.48|385.92|383.12|0
1641429090000|2022-01-06 00:31:30|386.1|383.3|386.1|383.3|386.2|383.4|386.1|383.3|0
1641429100000|2022-01-06 00:31:40|386.28|383.48|386.1|383.3|386.28|383.48|386.1|383.3|0
1641429110000|2022-01-06 00:31:50|386.2|383.4|386.2|383.4|386.28|383.48|386.1|383.3|0
1641429120000|2022-01-06 00:32:00|386.1|383.3|385.74|382.94|386.1|383.3|385.74|382.94|0
1641429130000|2022-01-06 00:32:10|385.84|383.04|385.92|383.12|385.92|383.12|385.74|382.94|0
1641429140000|2022-01-06 00:32:20|386.1|383.3|386.1|383.3|386.1|383.3|385.92|383.12|0
1641429150000|2022-01-06 00:32:30|385.92|383.12|385.2|382.4|385.92|383.12|385.2|382.4|0
1641429160000|2022-01-06 00:32:40|385.02|382.22|384.85|382.05|385.02|382.22|384.67|381.87|0
1641429170000|2022-01-06 00:32:50|385.02|382.22|385.2|382.4|385.2|382.4|385.02|382.22|0
1641429180000|2022-01-06 00:33:00|385.38|382.58|385.56|382.76|385.74|382.94|385.38|382.58|0
1641429200000|2022-01-06 00:33:20|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1641429210000|2022-01-06 00:33:30|385.56|382.76|385.74|382.94|385.74|382.94|385.56|382.76|0
1641429220000|2022-01-06 00:33:40|385.56|382.76|386.1|383.3|386.1|383.3|385.56|382.76|0
1641429230000|2022-01-06 00:33:50|386.02|383.22|385.74|382.94|386.02|383.22|385.74|382.94|0
1641429240000|2022-01-06 00:34:00|385.84|383.04|385.74|382.94|385.84|383.04|385.74|382.94|0
1641429250000|2022-01-06 00:34:10|385.56|382.76|385.56|382.76|385.56|382.76|385.56|382.76|0
1641429260000|2022-01-06 00:34:20|385.74|382.94|385.92|383.12|385.92|383.12|385.74|382.94|0
1641429270000|2022-01-06 00:34:30|385.84|383.04|385.74|382.94|385.84|383.04|385.66|382.86|0
1641429280000|2022-01-06 00:34:40|385.92|383.12|385.84|383.04|385.92|383.12|385.84|383.04|0
1641429290000|2022-01-06 00:34:50|385.92|383.12|385.92|383.12|385.92|383.12|385.74|382.94|0
1641429300000|2022-01-06 00:35:00|385.84|383.04|385.92|383.12|385.92|383.12|385.84|383.04|0
1641429310000|2022-01-06 00:35:10|386.1|383.3|386.1|383.3|386.1|383.3|386.1|383.3|0
1641429320000|2022-01-06 00:35:20|386.28|383.48|386.19|383.39|386.28|383.48|386.19|383.39|0
1641429330000|2022-01-06 00:35:30|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1641429340000|2022-01-06 00:35:40|386.46|383.66|386.46|383.66|386.46|383.66|386.46|383.66|0
1641429350000|2022-01-06 00:35:50|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1641429360000|2022-01-06 00:36:00|386.37|383.57|385.74|382.94|386.37|383.57|385.74|382.94|0
1641429370000|2022-01-06 00:36:10|385.92|383.12|385.84|383.04|385.92|383.12|385.84|383.04|0
1641429380000|2022-01-06 00:36:20|385.74|382.94|385.56|382.76|385.74|382.94|385.56|382.76|0
1641429390000|2022-01-06 00:36:30|385.74|382.94|385.92|383.12|385.92|383.12|385.74|382.94|0
1641429400000|2022-01-06 00:36:40|386.1|383.3|386.28|383.48|386.28|383.48|386.1|383.3|0
1641429410000|2022-01-06 00:36:50|386.46|383.66|386.46|383.66|386.46|383.66|386.46|383.66|0
1641429420000|2022-01-06 00:37:00|386.55|383.75|386.64|383.84|386.64|383.84|386.46|383.66|0
1641429430000|2022-01-06 00:37:10|386.55|383.75|386.64|383.84|386.64|383.84|386.55|383.75|0
1641429440000|2022-01-06 00:37:20|386.55|383.75|386.46|383.66|386.55|383.75|386.46|383.66|0
1641429450000|2022-01-06 00:37:30|386.37|383.57|386.46|383.66|386.46|383.66|386.37|383.57|0
1641429460000|2022-01-06 00:37:40|386.28|383.48|386.64|383.84|386.64|383.84|386.28|383.48|0
1641429480000|2022-01-06 00:38:00|386.55|383.75|386.46|383.66|386.55|383.75|386.46|383.66|0
1641429490000|2022-01-06 00:38:10|386.64|383.84|386.64|383.84|386.64|383.84|386.64|383.84|0
1641429500000|2022-01-06 00:38:20|386.73|383.93|387|384.2|387.18|384.38|386.73|383.93|0
1641429510000|2022-01-06 00:38:30|386.82|384.02|387.09|384.29|387.09|384.29|386.82|384.02|0
1641429520000|2022-01-06 00:38:40|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1641429540000|2022-01-06 00:39:00|387.09|384.29|387.18|384.38|387.18|384.38|387.09|384.29|0
1641429550000|2022-01-06 00:39:10|387.36|384.56|387.36|384.56|387.36|384.56|387.18|384.38|0
1641429560000|2022-01-06 00:39:20|387.27|384.47|387.9|385.1|387.9|385.1|387.27|384.47|0
1641429570000|2022-01-06 00:39:30|388.26|385.46|388.62|385.82|388.98|386.18|388.26|385.46|0
1641429580000|2022-01-06 00:39:40|388.8|386|388.98|386.18|388.98|386.18|388.62|385.82|0
1641429590000|2022-01-06 00:39:50|389.16|386.36|389.34|386.54|389.34|386.54|389.16|386.36|0
1641429600000|2022-01-06 00:40:00|389.16|386.36|389.52|386.72|389.52|386.72|389.16|386.36|0
1641429610000|2022-01-06 00:40:10|389.34|386.54|389.34|386.54|389.34|386.54|389.16|386.36|0
1641429620000|2022-01-06 00:40:20|389.52|386.72|389.34|386.54|389.52|386.72|389.34|386.54|0
1641429630000|2022-01-06 00:40:30|389.16|386.36|389.34|386.54|389.34|386.54|389.16|386.36|0
1641429640000|2022-01-06 00:40:40|389.26|386.46|389.7|386.9|389.7|386.9|389.16|386.36|0
1641429650000|2022-01-06 00:40:50|389.98|387.18|390.06|387.26|390.06|387.26|389.98|387.18|0
1641429660000|2022-01-06 00:41:00|389.98|387.18|390.16|387.36|390.25|387.45|389.98|387.18|0
1641429670000|2022-01-06 00:41:10|390.06|387.26|389.88|387.08|390.25|387.45|389.88|387.08|0
1641429680000|2022-01-06 00:41:20|390.06|387.26|390.25|387.45|390.25|387.45|390.06|387.26|0
1641429700000|2022-01-06 00:41:40|390.61|387.81|390.43|387.63|390.61|387.81|390.43|387.63|0
1641429710000|2022-01-06 00:41:50|390.25|387.45|390.43|387.63|390.43|387.63|390.16|387.36|0
1641429720000|2022-01-06 00:42:00|390.61|387.81|390.43|387.63|390.61|387.81|390.43|387.63|0
1641429730000|2022-01-06 00:42:10|390.34|387.54|390.16|387.36|390.43|387.63|390.16|387.36|0
1641429740000|2022-01-06 00:42:20|390.06|387.26|390.34|387.54|390.34|387.54|390.06|387.26|0
1641429750000|2022-01-06 00:42:30|390.24|387.44|390.16|387.36|390.24|387.44|390.16|387.36|0
1641429760000|2022-01-06 00:42:40|390.06|387.26|390.06|387.26|390.06|387.26|389.98|387.18|0
1641429770000|2022-01-06 00:42:50|390.24|387.44|390.24|387.44|390.24|387.44|390.24|387.44|0
1641429780000|2022-01-06 00:43:00|390.16|387.36|390.43|387.63|390.61|387.81|390.16|387.36|0
1641429790000|2022-01-06 00:43:10|390.61|387.81|390.24|387.44|390.61|387.81|390.24|387.44|0
1641429800000|2022-01-06 00:43:20|390.06|387.26|390.06|387.26|390.06|387.26|390.06|387.26|0
1641429810000|2022-01-06 00:43:30|389.88|387.08|389.88|387.08|390.06|387.26|389.88|387.08|0
1641429820000|2022-01-06 00:43:40|389.7|386.9|389.52|386.72|389.7|386.9|389.52|386.72|0
1641429830000|2022-01-06 00:43:50|389.7|386.9|389.7|386.9|389.7|386.9|389.7|386.9|0
1641429840000|2022-01-06 00:44:00|389.62|386.82|389.7|386.9|389.7|386.9|389.62|386.82|0
1641429850000|2022-01-06 00:44:10|389.62|386.82|389.62|386.82|389.62|386.82|389.62|386.82|0
1641429860000|2022-01-06 00:44:20|389.7|386.9|390.06|387.26|390.06|387.26|389.62|386.82|0
1641429870000|2022-01-06 00:44:30|390.24|387.44|390.61|387.81|390.61|387.81|390.24|387.44|0
1641429880000|2022-01-06 00:44:40|390.43|387.63|390.61|387.81|390.61|387.81|390.43|387.63|0
1641429890000|2022-01-06 00:44:50|390.7|387.9|390.97|388.17|390.97|388.17|390.61|387.81|0
1641429900000|2022-01-06 00:45:00|391.15|388.35|390.97|388.17|391.15|388.35|390.97|388.17|0
1641429910000|2022-01-06 00:45:10|390.79|387.99|390.61|387.81|390.88|388.08|390.61|387.81|0
1641429920000|2022-01-06 00:45:20|390.24|387.44|390.79|387.99|390.79|387.99|390.24|387.44|0
1641429940000|2022-01-06 00:45:40|390.97|388.17|391.15|388.35|391.15|388.35|390.97|388.17|0
1641429950000|2022-01-06 00:45:50|390.97|388.17|390.97|388.17|390.97|388.17|390.97|388.17|0
1641429960000|2022-01-06 00:46:00|391.33|388.53|391.87|389.07|391.87|389.07|391.33|388.53|0
1641429970000|2022-01-06 00:46:10|391.79|388.99|391.87|389.07|391.87|389.07|391.69|388.89|0
1641429980000|2022-01-06 00:46:20|392.6|389.8|392.23|389.43|392.6|389.8|392.23|389.43|0
1641429990000|2022-01-06 00:46:30|391.97|389.17|391.69|388.89|391.97|389.17|391.69|388.89|0
1641430000000|2022-01-06 00:46:40|391.6|388.8|391.69|388.89|391.69|388.89|391.6|388.8|0
1641430010000|2022-01-06 00:46:50|391.51|388.71|391.51|388.71|391.51|388.71|391.51|388.71|0
1641430020000|2022-01-06 00:47:00|391.69|388.89|391.33|388.53|391.87|389.07|391.33|388.53|0
1641430030000|2022-01-06 00:47:10|391.15|388.35|391.15|388.35|391.33|388.53|391.15|388.35|0
1641430040000|2022-01-06 00:47:20|391.33|388.53|391.33|388.53|391.51|388.71|391.33|388.53|0
1641430050000|2022-01-06 00:47:30|391.42|388.62|391.42|388.62|391.51|388.71|391.33|388.53|0
1641430060000|2022-01-06 00:47:40|391.33|388.53|391.33|388.53|391.33|388.53|391.15|388.35|0
1641430070000|2022-01-06 00:47:50|391.15|388.35|391.15|388.35|391.15|388.35|391.15|388.35|0
1641430080000|2022-01-06 00:48:00|391.33|388.53|391.15|388.35|391.33|388.53|391.15|388.35|0
1641430090000|2022-01-06 00:48:10|391.33|388.53|391.33|388.53|391.51|388.71|391.33|388.53|0
1641430100000|2022-01-06 00:48:20|391.42|388.62|391.15|388.35|391.42|388.62|391.15|388.35|0
1641430110000|2022-01-06 00:48:30|390.88|388.08|390.79|387.99|390.88|388.08|390.79|387.99|0
1641430120000|2022-01-06 00:48:40|390.6|387.8|390.6|387.8|390.6|387.8|390.42|387.62|0
1641430130000|2022-01-06 00:48:50|390.42|387.62|390.24|387.44|390.42|387.62|390.24|387.44|0
1641430140000|2022-01-06 00:49:00|390.06|387.26|390.24|387.44|390.24|387.44|390.06|387.26|0
1641430150000|2022-01-06 00:49:10|390.06|387.26|389.7|386.9|390.06|387.26|389.7|386.9|0
1641430160000|2022-01-06 00:49:20|389.52|386.72|389.34|386.54|389.52|386.72|389.16|386.36|0
1641430180000|2022-01-06 00:49:40|389.16|386.36|389.34|386.54|389.34|386.54|389.16|386.36|0
1641430190000|2022-01-06 00:49:50|389.43|386.63|389.34|386.54|389.52|386.72|389.34|386.54|0
1641430200000|2022-01-06 00:50:00|389.16|386.36|389.16|386.36|389.16|386.36|389.16|386.36|0
1641430210000|2022-01-06 00:50:10|389.34|386.54|389.16|386.36|389.34|386.54|389.16|386.36|0
1641430230000|2022-01-06 00:50:30|389.34|386.54|388.98|386.18|389.34|386.54|388.98|386.18|0
1641430240000|2022-01-06 00:50:40|388.8|386|388.44|385.64|388.8|386|388.44|385.64|0
1641430250000|2022-01-06 00:50:50|388.26|385.46|388.08|385.28|388.26|385.46|387.9|385.1|0
1641430260000|2022-01-06 00:51:00|387.9|385.1|387.9|385.1|387.9|385.1|387.9|385.1|0
1641430270000|2022-01-06 00:51:10|388.08|385.28|388.08|385.28|388.08|385.28|388.08|385.28|0
1641430280000|2022-01-06 00:51:20|387.9|385.1|387.9|385.1|387.99|385.19|387.9|385.1|0
1641430290000|2022-01-06 00:51:30|387.54|384.74|387.54|384.74|387.54|384.74|387.54|384.74|0
1641430300000|2022-01-06 00:51:40|387.36|384.56|387.72|384.92|387.72|384.92|387.36|384.56|0
1641430310000|2022-01-06 00:51:50|387.54|384.74|387.72|384.92|387.72|384.92|387.54|384.74|0
1641430320000|2022-01-06 00:52:00|387.54|384.74|387.63|384.83|387.72|384.92|387.54|384.74|0
1641430330000|2022-01-06 00:52:10|387.72|384.92|387.72|384.92|387.72|384.92|387.72|384.92|0
1641430340000|2022-01-06 00:52:20|387.54|384.74|387.54|384.74|387.54|384.74|387.54|384.74|0
1641430350000|2022-01-06 00:52:30|387.63|384.83|387.72|384.92|387.72|384.92|387.63|384.83|0
1641430360000|2022-01-06 00:52:40|387.53|384.73|387.63|384.83|387.72|384.92|387.53|384.73|0
1641430370000|2022-01-06 00:52:50|387.72|384.92|387.45|384.65|387.72|384.92|387.35|384.55|0
1641430380000|2022-01-06 00:53:00|387.53|384.73|387.71|384.91|387.71|384.91|387.53|384.73|0
1641430400000|2022-01-06 00:53:20|387.81|385.01|387.71|384.91|387.81|385.01|387.71|384.91|0
1641430410000|2022-01-06 00:53:30|387.53|384.73|387.53|384.73|387.53|384.73|387.53|384.73|0
1641430420000|2022-01-06 00:53:40|387.35|384.55|387.45|384.65|387.53|384.73|387.35|384.55|0
1641430430000|2022-01-06 00:53:50|387.35|384.55|387.45|384.65|387.45|384.65|387.35|384.55|0
1641430440000|2022-01-06 00:54:00|387.53|384.73|387.71|384.91|387.71|384.91|387.53|384.73|0
1641430450000|2022-01-06 00:54:10|387.53|384.73|387.53|384.73|387.63|384.83|387.53|384.73|0
1641430460000|2022-01-06 00:54:20|387.63|384.83|387.53|384.73|387.63|384.83|387.53|384.73|0
1641430470000|2022-01-06 00:54:30|387.63|384.83|387.63|384.83|387.63|384.83|387.53|384.73|0
1641430480000|2022-01-06 00:54:40|387.71|384.91|387.81|385.01|387.81|385.01|387.71|384.91|0
1641430490000|2022-01-06 00:54:50|387.71|384.91|387.71|384.91|387.89|385.09|387.71|384.91|0
1641430500000|2022-01-06 00:55:00|387.89|385.09|388.25|385.45|388.25|385.45|387.89|385.09|0
1641430520000|2022-01-06 00:55:20|388.17|385.37|388.44|385.64|388.44|385.64|388.17|385.37|0
1641430530000|2022-01-06 00:55:30|388.35|385.55|388.44|385.64|388.44|385.64|388.35|385.55|0
1641430540000|2022-01-06 00:55:40|388.43|385.63|388.43|385.63|388.43|385.63|388.43|385.63|0
1641430560000|2022-01-06 00:56:00|388.62|385.82|388.8|386|388.8|386|388.62|385.82|0
1641430570000|2022-01-06 00:56:10|388.62|385.82|388.43|385.63|388.62|385.82|388.43|385.63|0
1641430600000|2022-01-06 00:56:40|388.25|385.45|388.25|385.45|388.25|385.45|388.25|385.45|0
1641430610000|2022-01-06 00:56:50|388.43|385.63|388.07|385.27|388.43|385.63|388.07|385.27|0
1641430620000|2022-01-06 00:57:00|388.25|385.45|388.17|385.37|388.25|385.45|388.17|385.37|0
1641430630000|2022-01-06 00:57:10|388.25|385.45|388.43|385.63|388.43|385.63|388.25|385.45|0
1641430650000|2022-01-06 00:57:30|388.25|385.45|387.99|385.19|388.25|385.45|387.99|385.19|0
1641430660000|2022-01-06 00:57:40|388.07|385.27|388.43|385.63|388.43|385.63|388.07|385.27|0
1641430680000|2022-01-06 00:58:00|388.61|385.81|388.79|385.99|388.79|385.99|388.61|385.81|0
1641430690000|2022-01-06 00:58:10|388.61|385.81|388.43|385.63|388.61|385.81|388.43|385.63|0
1641430710000|2022-01-06 00:58:30|388.53|385.73|388.61|385.81|388.61|385.81|388.43|385.63|0
1641430720000|2022-01-06 00:58:40|388.43|385.63|388.43|385.63|388.43|385.63|388.43|385.63|0
1641430730000|2022-01-06 00:58:50|388.25|385.45|388.17|385.37|388.25|385.45|388.17|385.37|0
1641430740000|2022-01-06 00:59:00|388.07|385.27|388.25|385.45|388.25|385.45|388.07|385.27|0
1641430750000|2022-01-06 00:59:10|388.07|385.27|388.07|385.27|388.07|385.27|388.07|385.27|0
1641430760000|2022-01-06 00:59:20|388.25|385.45|388.07|385.27|388.25|385.45|388.07|385.27|0
1641430770000|2022-01-06 00:59:30|388.25|385.45|388.25|385.45|388.25|385.45|388.25|385.45|0
1641430780000|2022-01-06 00:59:40|388.07|385.27|388.25|385.45|388.25|385.45|388.07|385.27|0
1641430790000|2022-01-06 00:59:50|388.07|385.27|388.07|385.27|388.07|385.27|388.07|385.27|0
1641430800000|2022-01-06 01:00:00|387.89|385.09|386.99|384.19|387.89|385.09|386.99|384.19|0
1641430810000|2022-01-06 01:00:10|386.81|384.01|386.99|384.19|386.99|384.19|386.81|384.01|0
1641430820000|2022-01-06 01:00:20|387.09|384.29|387.53|384.73|387.53|384.73|387.09|384.29|0
1641430830000|2022-01-06 01:00:30|387.71|384.91|387.89|385.09|387.89|385.09|387.71|384.91|0
1641430840000|2022-01-06 01:00:40|388.07|385.27|388.25|385.45|388.25|385.45|388.07|385.27|0
1641430850000|2022-01-06 01:00:50|388.17|385.37|388.07|385.27|388.17|385.37|388.07|385.27|0
1641430860000|2022-01-06 01:01:00|388.17|385.37|388.79|385.99|388.79|385.99|388.17|385.37|0
1641430870000|2022-01-06 01:01:10|389.15|386.35|390.24|387.44|390.24|387.44|389.15|386.35|0
1641430880000|2022-01-06 01:01:20|389.88|387.08|389.15|386.35|389.88|387.08|389.15|386.35|0
1641430890000|2022-01-06 01:01:30|388.97|386.17|389.15|386.35|389.15|386.35|388.97|386.17|0
1641430900000|2022-01-06 01:01:40|389.34|386.54|389.25|386.45|389.34|386.54|389.15|386.35|0
1641430910000|2022-01-06 01:01:50|389.34|386.54|388.97|386.17|389.34|386.54|388.79|385.99|0
1641430920000|2022-01-06 01:02:00|389.15|386.35|388.97|386.17|389.15|386.35|388.97|386.17|0
1641430930000|2022-01-06 01:02:10|389.15|386.35|388.97|386.17|389.15|386.35|388.97|386.17|0
1641430940000|2022-01-06 01:02:20|389.33|386.53|389.33|386.53|389.88|387.08|389.33|386.53|0
1641430950000|2022-01-06 01:02:30|389.25|386.45|388.79|385.99|389.25|386.45|388.79|385.99|0
1641430960000|2022-01-06 01:02:40|388.61|385.81|388.61|385.81|388.61|385.81|388.25|385.45|0
1641430970000|2022-01-06 01:02:50|388.53|385.73|388.25|385.45|388.53|385.73|388.25|385.45|0
1641430980000|2022-01-06 01:03:00|388.43|385.63|388.53|385.73|388.53|385.73|388.43|385.63|0
1641430990000|2022-01-06 01:03:10|388.61|385.81|388.43|385.63|388.61|385.81|388.43|385.63|0
1641431000000|2022-01-06 01:03:20|388.07|385.27|388.07|385.27|388.07|385.27|388.07|385.27|0
1641431010000|2022-01-06 01:03:30|388.17|385.37|388.17|385.37|388.25|385.45|388.17|385.37|0
1641431020000|2022-01-06 01:03:40|388.07|385.27|387.89|385.09|388.25|385.45|387.89|385.09|0
1641431030000|2022-01-06 01:03:50|388.07|385.27|386.99|384.19|388.07|385.27|386.99|384.19|0
1641431040000|2022-01-06 01:04:00|387.17|384.37|387.89|385.09|387.89|385.09|387.17|384.37|0
1641431050000|2022-01-06 01:04:10|387.44|384.64|387.35|384.55|387.44|384.64|387.35|384.55|0
1641431060000|2022-01-06 01:04:20|387.44|384.64|387.62|384.82|387.71|384.91|387.44|384.64|0
1641431070000|2022-01-06 01:04:30|387.53|384.73|387.35|384.55|387.53|384.73|387.35|384.55|0
1641431080000|2022-01-06 01:04:40|387.53|384.73|387.35|384.55|387.53|384.73|387.35|384.55|0
1641431090000|2022-01-06 01:04:50|386.99|384.19|387.26|384.46|387.26|384.46|386.99|384.19|0
1641431100000|2022-01-06 01:05:00|387.17|384.37|387.17|384.37|387.35|384.55|387.17|384.37|0
1641431110000|2022-01-06 01:05:10|387.26|384.46|387.17|384.37|387.26|384.46|387.17|384.37|0
1641431120000|2022-01-06 01:05:20|387.26|384.46|387.53|384.73|387.53|384.73|387.26|384.46|0
1641431130000|2022-01-06 01:05:30|387.71|384.91|388.07|385.27|388.07|385.27|387.71|384.91|0
1641431140000|2022-01-06 01:05:40|387.98|385.18|387.98|385.18|387.98|385.18|387.98|385.18|0
1641431150000|2022-01-06 01:05:50|387.89|385.09|388.25|385.45|388.25|385.45|387.89|385.09|0
1641431160000|2022-01-06 01:06:00|388.07|385.27|388.61|385.81|388.79|385.99|388.07|385.27|0
1641431170000|2022-01-06 01:06:10|388.79|385.99|388.89|386.09|388.97|386.17|388.79|385.99|0
1641431180000|2022-01-06 01:06:20|388.79|385.99|388.61|385.81|388.79|385.99|388.61|385.81|0
1641431190000|2022-01-06 01:06:30|388.79|385.99|388.79|385.99|388.79|385.99|388.79|385.99|0
1641431200000|2022-01-06 01:06:40|388.97|386.17|388.89|386.09|388.97|386.17|388.79|385.99|0
1641431210000|2022-01-06 01:06:50|388.97|386.17|388.89|386.09|389.07|386.27|388.89|386.09|0
1641431220000|2022-01-06 01:07:00|388.61|385.81|388.97|386.17|388.97|386.17|388.61|385.81|0
1641431230000|2022-01-06 01:07:10|389.07|386.27|388.97|386.17|389.15|386.35|388.97|386.17|0
1641431240000|2022-01-06 01:07:20|389.15|386.35|388.79|385.99|389.15|386.35|388.79|385.99|0
1641431250000|2022-01-06 01:07:30|388.97|386.17|389.69|386.89|389.69|386.89|388.97|386.17|0
1641431260000|2022-01-06 01:07:40|389.51|386.71|390.06|387.26|390.06|387.26|389.51|386.71|0
1641431270000|2022-01-06 01:07:50|390.42|387.62|390.87|388.07|390.87|388.07|390.42|387.62|0
1641431280000|2022-01-06 01:08:00|390.78|387.98|390.96|388.16|390.96|388.16|390.51|387.71|0
1641431290000|2022-01-06 01:08:10|391.32|388.52|390.78|387.98|391.32|388.52|390.69|387.89|0
1641431300000|2022-01-06 01:08:20|390.6|387.8|390.42|387.62|390.6|387.8|390.42|387.62|0
1641431310000|2022-01-06 01:08:30|390.33|387.53|390.33|387.53|390.33|387.53|390.33|387.53|0
1641431320000|2022-01-06 01:08:40|390.51|387.71|390.6|387.8|390.6|387.8|390.51|387.71|0
1641431330000|2022-01-06 01:08:50|390.69|387.89|390.42|387.62|390.69|387.89|390.42|387.62|0
1641431340000|2022-01-06 01:09:00|390.69|387.89|392.05|389.25|392.05|389.25|390.69|387.89|0
1641431350000|2022-01-06 01:09:10|392.23|389.43|392.23|389.43|392.41|389.61|392.14|389.34|0
1641431360000|2022-01-06 01:09:20|391.86|389.06|391.96|389.16|391.96|389.16|391.68|388.88|0
1641431370000|2022-01-06 01:09:30|392.05|389.25|391.86|389.06|392.05|389.25|391.86|389.06|0
1641431380000|2022-01-06 01:09:40|391.68|388.88|392.05|389.25|392.05|389.25|391.68|388.88|0
1641431390000|2022-01-06 01:09:50|392.32|389.52|392.68|389.88|392.68|389.88|392.32|389.52|0
1641431400000|2022-01-06 01:10:00|392.77|389.97|392.23|389.43|392.77|389.97|392.23|389.43|0
1641431410000|2022-01-06 01:10:10|392.05|389.25|392.05|389.25|392.05|389.25|392.05|389.25|0
1641431420000|2022-01-06 01:10:20|392.23|389.43|392.32|389.52|392.32|389.52|392.23|389.43|0
1641431430000|2022-01-06 01:10:30|392.05|389.25|392.14|389.34|392.23|389.43|392.05|389.25|0
1641431440000|2022-01-06 01:10:40|391.96|389.16|392.23|389.43|392.41|389.61|391.96|389.16|0
1641431450000|2022-01-06 01:10:50|392.05|389.25|392.77|389.97|392.77|389.97|392.05|389.25|0
1641431460000|2022-01-06 01:11:00|393.13|390.33|393.5|390.7|393.5|390.7|393.13|390.33|0
1641431470000|2022-01-06 01:11:10|393.68|390.88|393.5|390.7|393.68|390.88|393.5|390.7|0
1641431480000|2022-01-06 01:11:20|393.68|390.88|393.5|390.7|393.68|390.88|393.5|390.7|0
1641431490000|2022-01-06 01:11:30|393.31|390.51|393.31|390.51|393.41|390.61|393.31|390.51|0
1641431500000|2022-01-06 01:11:40|393.13|390.33|393.05|390.25|393.13|390.33|392.95|390.15|0
1641431510000|2022-01-06 01:11:50|393.13|390.33|392.95|390.15|393.13|390.33|392.95|390.15|0
1641431520000|2022-01-06 01:12:00|393.13|390.33|392.95|390.15|393.13|390.33|392.95|390.15|0
1641431530000|2022-01-06 01:12:10|393.13|390.33|393.68|390.88|393.68|390.88|393.13|390.33|0
1641431540000|2022-01-06 01:12:20|394.04|391.24|394.04|391.24|394.5|391.7|393.86|391.06|0
1641431550000|2022-01-06 01:12:30|394.4|391.6|394.4|391.6|394.4|391.6|394.4|391.6|0
1641431560000|2022-01-06 01:12:40|394.22|391.42|394.22|391.42|394.22|391.42|394.04|391.24|0
1641431570000|2022-01-06 01:12:50|394.4|391.6|393.95|391.15|394.4|391.6|393.95|391.15|0
1641431580000|2022-01-06 01:13:00|393.68|390.88|393.5|390.7|393.68|390.88|393.23|390.43|0
1641431590000|2022-01-06 01:13:10|393.31|390.51|393.31|390.51|393.41|390.61|393.31|390.51|0
1641431600000|2022-01-06 01:13:20|392.95|390.15|392.59|389.79|392.95|390.15|392.59|389.79|0
1641431610000|2022-01-06 01:13:30|392.77|389.97|392.23|389.43|392.77|389.97|392.23|389.43|0
1641431620000|2022-01-06 01:13:40|392.04|389.24|391.5|388.7|392.04|389.24|391.32|388.52|0
1641431630000|2022-01-06 01:13:50|391.14|388.34|391.5|388.7|391.5|388.7|391.14|388.34|0
1641431640000|2022-01-06 01:14:00|391.32|388.52|391.32|388.52|391.32|388.52|391.14|388.34|0
1641431650000|2022-01-06 01:14:10|391.5|388.7|391.5|388.7|391.5|388.7|391.5|388.7|0
1641431660000|2022-01-06 01:14:20|391.68|388.88|391.86|389.06|391.86|389.06|391.68|388.88|0
1641431670000|2022-01-06 01:14:30|391.96|389.16|392.14|389.34|392.14|389.34|391.96|389.16|0
1641431680000|2022-01-06 01:14:40|392.23|389.43|392.04|389.24|392.23|389.43|392.04|389.24|0
1641431690000|2022-01-06 01:14:50|392.23|389.43|392.23|389.43|392.41|389.61|392.04|389.24|0
1641431700000|2022-01-06 01:15:00|392.04|389.24|391.32|388.52|392.04|389.24|391.32|388.52|0
1641431710000|2022-01-06 01:15:10|391.68|388.88|391.32|388.52|391.68|388.88|391.23|388.43|0
1641431720000|2022-01-06 01:15:20|390.96|388.16|391.14|388.34|391.14|388.34|390.96|388.16|0
1641431730000|2022-01-06 01:15:30|390.96|388.16|391.32|388.52|391.32|388.52|390.96|388.16|0
1641431740000|2022-01-06 01:15:40|390.78|387.98|390.78|387.98|390.96|388.16|390.78|387.98|0
1641431750000|2022-01-06 01:15:50|390.6|387.8|390.41|387.61|390.6|387.8|390.41|387.61|0
1641431760000|2022-01-06 01:16:00|390.6|387.8|390.41|387.61|390.6|387.8|390.23|387.43|0
1641431770000|2022-01-06 01:16:10|390.6|387.8|390.78|387.98|390.78|387.98|390.6|387.8|0
1641431780000|2022-01-06 01:16:20|390.69|387.89|390.78|387.98|390.78|387.98|390.69|387.89|0
1641431790000|2022-01-06 01:16:30|390.87|388.07|390.96|388.16|390.96|388.16|390.78|387.98|0
1641431800000|2022-01-06 01:16:40|391.14|388.34|391.14|388.34|391.23|388.43|391.14|388.34|0
1641431810000|2022-01-06 01:16:50|391.23|388.43|391.32|388.52|391.32|388.52|391.14|388.34|0
1641431820000|2022-01-06 01:17:00|391.5|388.7|391.5|388.7|391.5|388.7|391.5|388.7|0
1641431830000|2022-01-06 01:17:10|390.87|388.07|390.59|387.79|390.87|388.07|390.59|387.79|0
1641431840000|2022-01-06 01:17:20|390.78|387.98|390.59|387.79|390.78|387.98|390.59|387.79|0
1641431850000|2022-01-06 01:17:30|390.41|387.61|390.41|387.61|390.41|387.61|390.23|387.43|0
1641431860000|2022-01-06 01:17:40|390.96|388.16|391.05|388.25|391.05|388.25|390.96|388.16|0
1641431870000|2022-01-06 01:17:50|390.96|388.16|390.87|388.07|391.05|388.25|390.87|388.07|0
1641431880000|2022-01-06 01:18:00|390.96|388.16|390.78|387.98|390.96|388.16|390.59|387.79|0
1641431890000|2022-01-06 01:18:10|390.69|387.89|390.33|387.53|390.69|387.89|390.23|387.43|0
1641431900000|2022-01-06 01:18:20|390.59|387.79|390.51|387.71|390.59|387.79|390.51|387.71|0
1641431910000|2022-01-06 01:18:30|390.41|387.61|390.41|387.61|390.41|387.61|390.23|387.43|0
1641431920000|2022-01-06 01:18:40|390.59|387.79|390.41|387.61|390.59|387.79|390.41|387.61|0
1641431930000|2022-01-06 01:18:50|390.23|387.43|390.23|387.43|390.23|387.43|390.23|387.43|0
1641431940000|2022-01-06 01:19:00|390.41|387.61|390.05|387.25|390.41|387.61|390.05|387.25|0
1641431950000|2022-01-06 01:19:10|390.23|387.43|390.51|387.71|390.51|387.71|390.23|387.43|0
1641431960000|2022-01-06 01:19:20|390.41|387.61|390.05|387.25|390.41|387.61|390.05|387.25|0
1641431970000|2022-01-06 01:19:30|389.69|386.89|389.51|386.71|389.69|386.89|389.33|386.53|0
1641431980000|2022-01-06 01:19:40|389.69|386.89|389.87|387.07|389.87|387.07|389.69|386.89|0
1641431990000|2022-01-06 01:19:50|390.05|387.25|390.05|387.25|390.15|387.35|390.05|387.25|0
1641432000000|2022-01-06 01:20:00|389.87|387.07|389.87|387.07|390.23|387.43|389.87|387.07|0
1641432010000|2022-01-06 01:20:10|389.69|386.89|389.69|386.89|389.69|386.89|389.69|386.89|0
1641432020000|2022-01-06 01:20:20|389.78|386.98|389.69|386.89|389.87|387.07|389.69|386.89|0
1641432030000|2022-01-06 01:20:30|389.78|386.98|389.51|386.71|389.87|387.07|389.51|386.71|0
1641432040000|2022-01-06 01:20:40|389.69|386.89|389.69|386.89|389.69|386.89|389.69|386.89|0
1641432050000|2022-01-06 01:20:50|389.51|386.71|389.51|386.71|389.51|386.71|389.33|386.53|0
1641432060000|2022-01-06 01:21:00|389.69|386.89|389.6|386.8|389.69|386.89|389.6|386.8|0
1641432070000|2022-01-06 01:21:10|389.51|386.71|389.87|387.07|389.87|387.07|389.51|386.71|0
1641432080000|2022-01-06 01:21:20|389.78|386.98|389.87|387.07|389.87|387.07|389.78|386.98|0
1641432090000|2022-01-06 01:21:30|390.05|387.25|390.05|387.25|390.05|387.25|390.05|387.25|0
1641432100000|2022-01-06 01:21:40|389.87|387.07|390.05|387.25|390.05|387.25|389.87|387.07|0
1641432110000|2022-01-06 01:21:50|389.96|387.16|390.05|387.25|390.51|387.71|389.96|387.16|0
1641432120000|2022-01-06 01:22:00|389.78|386.98|390.23|387.43|390.23|387.43|389.78|386.98|0
1641432130000|2022-01-06 01:22:10|390.41|387.61|390.41|387.61|390.41|387.61|390.14|387.34|0
1641432140000|2022-01-06 01:22:20|390.23|387.43|390.05|387.25|390.23|387.43|390.05|387.25|0
1641432150000|2022-01-06 01:22:30|389.96|387.16|389.87|387.07|390.05|387.25|389.87|387.07|0
1641432160000|2022-01-06 01:22:40|390.23|387.43|390.05|387.25|390.23|387.43|390.05|387.25|0
1641432170000|2022-01-06 01:22:50|389.87|387.07|390.05|387.25|390.05|387.25|389.69|386.89|0
1641432180000|2022-01-06 01:23:00|390.23|387.43|389.87|387.07|390.23|387.43|389.87|387.07|0
1641432190000|2022-01-06 01:23:10|390.05|387.25|389.96|387.16|390.05|387.25|389.87|387.07|0
1641432200000|2022-01-06 01:23:20|389.87|387.07|389.78|386.98|389.96|387.16|389.69|386.89|0
1641432210000|2022-01-06 01:23:30|389.69|386.89|389.69|386.89|389.69|386.89|389.69|386.89|0
1641432220000|2022-01-06 01:23:40|389.6|386.8|389.69|386.89|389.69|386.89|389.6|386.8|0
1641432230000|2022-01-06 01:23:50|389.6|386.8|389.69|386.89|389.69|386.89|389.6|386.8|0
1641432240000|2022-01-06 01:24:00|389.6|386.8|389.6|386.8|389.69|386.89|389.6|386.8|0
1641432250000|2022-01-06 01:24:10|389.69|386.89|389.87|387.07|389.87|387.07|389.6|386.8|0
1641432260000|2022-01-06 01:24:20|389.96|387.16|389.87|387.07|389.96|387.16|389.69|386.89|0
1641432270000|2022-01-06 01:24:30|389.69|386.89|389.69|386.89|389.69|386.89|389.6|386.8|0
1641432280000|2022-01-06 01:24:40|389.78|386.98|389.6|386.8|389.78|386.98|389.6|386.8|0
1641432290000|2022-01-06 01:24:50|389.51|386.71|389.33|386.53|389.51|386.71|389.33|386.53|0
1641432300000|2022-01-06 01:25:00|389.15|386.35|389.06|386.26|389.15|386.35|388.97|386.17|0
1641432310000|2022-01-06 01:25:10|388.97|386.17|389.33|386.53|389.33|386.53|388.97|386.17|0
1641432320000|2022-01-06 01:25:20|389.24|386.44|389.15|386.35|389.24|386.44|388.97|386.17|0
1641432330000|2022-01-06 01:25:30|388.97|386.17|388.79|385.99|388.97|386.17|388.79|385.99|0
1641432340000|2022-01-06 01:25:40|388.61|385.81|388.79|385.99|388.79|385.99|388.61|385.81|0
1641432350000|2022-01-06 01:25:50|388.61|385.81|388.61|385.81|388.7|385.9|388.61|385.81|0
1641432360000|2022-01-06 01:26:00|388.79|385.99|388.79|385.99|388.79|385.99|388.79|385.99|0
1641432370000|2022-01-06 01:26:10|388.97|386.17|388.97|386.17|389.15|386.35|388.97|386.17|0
1641432380000|2022-01-06 01:26:20|389.15|386.35|389.06|386.26|389.33|386.53|389.06|386.26|0
1641432390000|2022-01-06 01:26:30|389.15|386.35|388.79|385.99|389.15|386.35|388.79|385.99|0
1641432400000|2022-01-06 01:26:40|388.6|385.8|388.6|385.8|388.6|385.8|388.6|385.8|0
1641432410000|2022-01-06 01:26:50|388.79|385.99|388.6|385.8|388.79|385.99|388.6|385.8|0
1641432420000|2022-01-06 01:27:00|388.42|385.62|388.42|385.62|388.42|385.62|388.42|385.62|0
1641432430000|2022-01-06 01:27:10|388.6|385.8|388.79|385.99|388.79|385.99|388.6|385.8|0
1641432440000|2022-01-06 01:27:20|388.97|386.17|389.15|386.35|389.15|386.35|388.97|386.17|0
1641432450000|2022-01-06 01:27:30|388.97|386.17|389.06|386.26|389.15|386.35|388.97|386.17|0
1641432460000|2022-01-06 01:27:40|389.15|386.35|389.24|386.44|389.24|386.44|388.97|386.17|0
1641432470000|2022-01-06 01:27:50|389.06|386.26|388.97|386.17|389.15|386.35|388.97|386.17|0
1641432480000|2022-01-06 01:28:00|388.6|385.8|388.78|385.98|388.78|385.98|388.6|385.8|0
1641432490000|2022-01-06 01:28:10|388.7|385.9|388.7|385.9|388.78|385.98|388.7|385.9|0
1641432500000|2022-01-06 01:28:20|388.6|385.8|388.6|385.8|388.6|385.8|388.52|385.72|0
1641432510000|2022-01-06 01:28:30|388.52|385.72|388.42|385.62|388.52|385.72|388.42|385.62|0
1641432520000|2022-01-06 01:28:40|388.6|385.8|388.52|385.72|388.6|385.8|388.52|385.72|0
1641432530000|2022-01-06 01:28:50|388.6|385.8|388.42|385.62|388.6|385.8|388.42|385.62|0
1641432540000|2022-01-06 01:29:00|388.6|385.8|388.6|385.8|388.6|385.8|388.52|385.72|0
1641432560000|2022-01-06 01:29:20|388.78|385.98|388.96|386.16|388.96|386.16|388.78|385.98|0
1641432570000|2022-01-06 01:29:30|388.78|385.98|388.78|385.98|388.78|385.98|388.7|385.9|0
1641432600000|2022-01-06 01:30:00|388.96|386.16|389.33|386.53|389.33|386.53|388.96|386.16|0
1641432610000|2022-01-06 01:30:10|389.15|386.35|389.24|386.44|389.24|386.44|389.06|386.26|0
1641432620000|2022-01-06 01:30:20|389.33|386.53|389.33|386.53|389.33|386.53|389.33|386.53|0
1641432630000|2022-01-06 01:30:30|389.24|386.44|389.33|386.53|389.33|386.53|389.14|386.34|0
1641432640000|2022-01-06 01:30:40|389.69|386.89|389.69|386.89|390.05|387.25|389.69|386.89|0
1641432650000|2022-01-06 01:30:50|389.6|386.8|389.33|386.53|389.6|386.8|389.33|386.53|0
1641432660000|2022-01-06 01:31:00|389.14|386.34|389.14|386.34|389.14|386.34|389.14|386.34|0
1641432670000|2022-01-06 01:31:10|389.33|386.53|389.14|386.34|389.33|386.53|389.14|386.34|0
1641432680000|2022-01-06 01:31:20|389.51|386.71|389.69|386.89|389.69|386.89|389.51|386.71|0
1641432690000|2022-01-06 01:31:30|390.14|387.34|390.05|387.25|390.41|387.61|389.96|387.16|0
1641432700000|2022-01-06 01:31:40|389.87|387.07|390.23|387.43|390.23|387.43|389.69|386.89|0
1641432710000|2022-01-06 01:31:50|390.41|387.61|390.23|387.43|390.41|387.61|390.23|387.43|0
1641432720000|2022-01-06 01:32:00|390.05|387.25|390.05|387.25|390.05|387.25|390.05|387.25|0
1641432730000|2022-01-06 01:32:10|390.23|387.43|390.05|387.25|390.23|387.43|390.05|387.25|0
1641432740000|2022-01-06 01:32:20|390.14|387.34|389.69|386.89|390.14|387.34|389.69|386.89|0
1641432750000|2022-01-06 01:32:30|389.32|386.52|389.51|386.71|389.51|386.71|389.32|386.52|0
1641432760000|2022-01-06 01:32:40|389.32|386.52|389.24|386.44|389.32|386.52|389.24|386.44|0
1641432770000|2022-01-06 01:32:50|389.14|386.34|388.42|385.62|389.14|386.34|388.42|385.62|0
1641432780000|2022-01-06 01:33:00|388.06|385.26|387.7|384.9|388.06|385.26|387.52|384.72|0
1641432790000|2022-01-06 01:33:10|387.61|384.81|387.61|384.81|387.61|384.81|387.52|384.72|0
1641432800000|2022-01-06 01:33:20|387.52|384.72|387.34|384.54|387.52|384.72|387.34|384.54|0
1641432810000|2022-01-06 01:33:30|387.52|384.72|387.52|384.72|387.52|384.72|387.43|384.63|0
1641432820000|2022-01-06 01:33:40|387.43|384.63|387.07|384.27|387.43|384.63|387.07|384.27|0
1641432830000|2022-01-06 01:33:50|387.16|384.36|386.8|384|387.16|384.36|386.8|384|0
1641432840000|2022-01-06 01:34:00|386.98|384.18|386.89|384.09|386.98|384.18|386.89|384.09|0
1641432850000|2022-01-06 01:34:10|386.26|383.46|386.44|383.64|386.44|383.64|386.26|383.46|0
1641432860000|2022-01-06 01:34:20|386.35|383.55|386.26|383.46|386.35|383.55|386.26|383.46|0
1641432870000|2022-01-06 01:34:30|386.62|383.82|385.18|382.38|386.62|383.82|385.18|382.38|0
1641432880000|2022-01-06 01:34:40|385|382.2|385.18|382.38|385.18|382.38|385|382.2|0
1641432890000|2022-01-06 01:34:50|385|382.2|385|382.2|385|382.2|384.82|382.02|0
1641432900000|2022-01-06 01:35:00|384.82|382.02|384.82|382.02|384.82|382.02|384.64|381.84|0
1641432910000|2022-01-06 01:35:10|385|382.2|385.36|382.56|385.36|382.56|385|382.2|0
1641432920000|2022-01-06 01:35:20|385.54|382.74|385.72|382.92|385.72|382.92|385.36|382.56|0
1641432930000|2022-01-06 01:35:30|385.54|382.74|385.72|382.92|385.72|382.92|385.54|382.74|0
1641432940000|2022-01-06 01:35:40|385.9|383.1|386.08|383.28|386.08|383.28|385.9|383.1|0
1641432950000|2022-01-06 01:35:50|386.17|383.37|386.08|383.28|386.17|383.37|386.08|383.28|0
1641432960000|2022-01-06 01:36:00|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1641432970000|2022-01-06 01:36:10|386.17|383.37|386.08|383.28|386.17|383.37|386.08|383.28|0
1641432980000|2022-01-06 01:36:20|386.17|383.37|386.62|383.82|386.62|383.82|386.17|383.37|0
1641432990000|2022-01-06 01:36:30|386.8|384|386.62|383.82|386.8|384|386.62|383.82|0
1641433000000|2022-01-06 01:36:40|386.8|384|386.8|384|386.8|384|386.8|384|0
1641433010000|2022-01-06 01:36:50|386.98|384.18|386.8|384|386.98|384.18|386.8|384|0
1641433020000|2022-01-06 01:37:00|386.98|384.18|386.8|384|386.98|384.18|386.8|384|0
1641433030000|2022-01-06 01:37:10|386.62|383.82|386.71|383.91|386.71|383.91|386.62|383.82|0
1641433040000|2022-01-06 01:37:20|386.62|383.82|386.26|383.46|386.62|383.82|386.26|383.46|0
1641433050000|2022-01-06 01:37:30|386.44|383.64|386.71|383.91|386.71|383.91|386.44|383.64|0
1641433060000|2022-01-06 01:37:40|386.62|383.82|386.44|383.64|386.62|383.82|386.35|383.55|0
1641433070000|2022-01-06 01:37:50|386.53|383.73|385.99|383.19|386.53|383.73|385.72|382.92|0
1641433080000|2022-01-06 01:38:00|385.9|383.1|385.72|382.92|385.9|383.1|385.72|382.92|0
1641433090000|2022-01-06 01:38:10|385.9|383.1|386.08|383.28|386.08|383.28|385.9|383.1|0
1641433100000|2022-01-06 01:38:20|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1641433110000|2022-01-06 01:38:30|386.08|383.28|386.98|384.18|386.98|384.18|386.08|383.28|0
1641433120000|2022-01-06 01:38:40|386.8|384|386.8|384|386.8|384|386.8|384|0
1641433130000|2022-01-06 01:38:50|386.62|383.82|386.44|383.64|386.62|383.82|386.44|383.64|0
1641433140000|2022-01-06 01:39:00|386.62|383.82|386.8|384|386.8|384|386.62|383.82|0
1641433150000|2022-01-06 01:39:10|386.71|383.91|386.8|384|386.8|384|386.71|383.91|0
1641433160000|2022-01-06 01:39:20|386.98|384.18|386.8|384|386.98|384.18|386.8|384|0
1641433170000|2022-01-06 01:39:30|386.62|383.82|386.62|383.82|386.71|383.91|386.62|383.82|0
1641433180000|2022-01-06 01:39:40|386.8|384|386.98|384.18|386.98|384.18|386.8|384|0
1641433190000|2022-01-06 01:39:50|386.8|384|388.06|385.26|388.06|385.26|386.8|384|0
1641433200000|2022-01-06 01:40:00|387.88|385.08|388.15|385.35|388.15|385.35|387.88|385.08|0
1641433210000|2022-01-06 01:40:10|388.06|385.26|388.06|385.26|388.24|385.44|388.06|385.26|0
1641433220000|2022-01-06 01:40:20|388.24|385.44|388.42|385.62|388.42|385.62|388.24|385.44|0
1641433230000|2022-01-06 01:40:30|388.6|385.8|388.96|386.16|388.96|386.16|388.6|385.8|0
1641433240000|2022-01-06 01:40:40|388.6|385.8|388.42|385.62|388.6|385.8|388.42|385.62|0
1641433250000|2022-01-06 01:40:50|388.24|385.44|388.42|385.62|388.42|385.62|388.24|385.44|0
1641433260000|2022-01-06 01:41:00|388.24|385.44|387.88|385.08|388.24|385.44|387.88|385.08|0
1641433270000|2022-01-06 01:41:10|388.06|385.26|388.24|385.44|388.24|385.44|388.06|385.26|0
1641433280000|2022-01-06 01:41:20|388.42|385.62|388.6|385.8|388.6|385.8|388.42|385.62|0
1641433290000|2022-01-06 01:41:30|388.69|385.89|388.96|386.16|388.96|386.16|388.69|385.89|0
1641433300000|2022-01-06 01:41:40|389.14|386.34|388.6|385.8|389.14|386.34|388.6|385.8|0
1641433310000|2022-01-06 01:41:50|388.78|385.98|388.51|385.71|388.78|385.98|388.51|385.71|0
1641433320000|2022-01-06 01:42:00|388.42|385.62|388.06|385.26|388.42|385.62|388.06|385.26|0
1641433330000|2022-01-06 01:42:10|387.79|384.99|387.88|385.08|387.88|385.08|387.79|384.99|0
1641433340000|2022-01-06 01:42:20|387.97|385.17|387.97|385.17|387.97|385.17|387.97|385.17|0
1641433350000|2022-01-06 01:42:30|387.88|385.08|387.79|384.99|387.88|385.08|387.79|384.99|0
1641433360000|2022-01-06 01:42:40|387.88|385.08|387.88|385.08|388.06|385.26|387.88|385.08|0
1641433370000|2022-01-06 01:42:50|387.7|384.9|387.7|384.9|387.79|384.99|387.7|384.9|0
1641433380000|2022-01-06 01:43:00|387.88|385.08|387.79|384.99|387.88|385.08|387.79|384.99|0
1641433390000|2022-01-06 01:43:10|387.7|384.9|387.97|385.17|387.97|385.17|387.7|384.9|0
1641433400000|2022-01-06 01:43:20|387.88|385.08|387.7|384.9|387.88|385.08|387.7|384.9|0
1641433410000|2022-01-06 01:43:30|387.88|385.08|387.88|385.08|387.88|385.08|387.88|385.08|0
1641433420000|2022-01-06 01:43:40|387.7|384.9|387.79|384.99|387.79|384.99|387.7|384.9|0
1641433430000|2022-01-06 01:43:50|387.88|385.08|387.7|384.9|387.88|385.08|387.7|384.9|0
1641433450000|2022-01-06 01:44:10|387.52|384.72|387.52|384.72|387.52|384.72|387.52|384.72|0
1641433460000|2022-01-06 01:44:20|387.7|384.9|387.88|385.08|387.88|385.08|387.7|384.9|0
1641433470000|2022-01-06 01:44:30|388.15|385.35|388.24|385.44|388.24|385.44|388.15|385.35|0
1641433480000|2022-01-06 01:44:40|388.06|385.26|386.89|384.09|388.06|385.26|386.89|384.09|0
1641433490000|2022-01-06 01:44:50|386.8|384|386.98|384.18|387.16|384.36|386.8|384|0
1641433500000|2022-01-06 01:45:00|386.89|384.09|387.16|384.36|387.16|384.36|386.8|384|0
1641433510000|2022-01-06 01:45:10|387.25|384.45|387.16|384.36|387.25|384.45|387.16|384.36|0
1641433520000|2022-01-06 01:45:20|386.8|384|386.98|384.18|386.98|384.18|386.8|384|0
1641433530000|2022-01-06 01:45:30|386.8|384|386.44|383.64|386.8|384|386.35|383.55|0
1641433540000|2022-01-06 01:45:40|386.62|383.82|386.44|383.64|386.62|383.82|386.44|383.64|0
1641433550000|2022-01-06 01:45:50|386.53|383.73|386.53|383.73|386.62|383.82|386.44|383.64|0
1641433560000|2022-01-06 01:46:00|386.44|383.64|386.44|383.64|386.44|383.64|386.26|383.46|0
1641433570000|2022-01-06 01:46:10|386.53|383.73|386.8|384|386.8|384|386.53|383.73|0
1641433580000|2022-01-06 01:46:20|386.89|384.09|387.16|384.36|387.16|384.36|386.89|384.09|0
1641433590000|2022-01-06 01:46:30|387.07|384.27|387.34|384.54|387.34|384.54|387.07|384.27|0
1641433600000|2022-01-06 01:46:40|387.43|384.63|387.61|384.81|387.7|384.9|387.43|384.63|0
1641433610000|2022-01-06 01:46:50|387.52|384.72|387.88|385.08|387.88|385.08|387.52|384.72|0
1641433620000|2022-01-06 01:47:00|387.7|384.9|388.06|385.26|388.06|385.26|387.7|384.9|0
1641433630000|2022-01-06 01:47:10|388.24|385.44|388.24|385.44|388.24|385.44|388.06|385.26|0
1641433640000|2022-01-06 01:47:20|388.06|385.26|387.97|385.17|388.06|385.26|387.97|385.17|0
1641433650000|2022-01-06 01:47:30|387.88|385.08|388.06|385.26|388.06|385.26|387.88|385.08|0
1641433660000|2022-01-06 01:47:40|388.24|385.44|388.42|385.62|388.42|385.62|388.24|385.44|0
1641433670000|2022-01-06 01:47:50|388.24|385.44|387.97|385.17|388.24|385.44|387.97|385.17|0
1641433680000|2022-01-06 01:48:00|387.88|385.08|387.88|385.08|387.97|385.17|387.88|385.08|0
1641433690000|2022-01-06 01:48:10|387.97|385.17|388.15|385.35|388.24|385.44|387.97|385.17|0
1641433700000|2022-01-06 01:48:20|388.42|385.62|388.78|385.98|388.78|385.98|388.42|385.62|0
1641433710000|2022-01-06 01:48:30|388.6|385.8|388.6|385.8|388.78|385.98|388.6|385.8|0
1641433720000|2022-01-06 01:48:40|388.78|385.98|388.6|385.8|388.78|385.98|388.6|385.8|0
1641433730000|2022-01-06 01:48:50|388.42|385.62|387.7|384.9|388.42|385.62|387.7|384.9|0
1641433750000|2022-01-06 01:49:10|387.52|384.72|387.16|384.36|387.52|384.72|387.16|384.36|0
1641433760000|2022-01-06 01:49:20|387.7|384.9|387.7|384.9|387.7|384.9|387.61|384.81|0
1641433770000|2022-01-06 01:49:30|387.61|384.81|387.52|384.72|387.7|384.9|387.52|384.72|0
1641433780000|2022-01-06 01:49:40|387.43|384.63|387.52|384.72|387.52|384.72|387.43|384.63|0
1641433790000|2022-01-06 01:49:50|387.43|384.63|387.88|385.08|387.88|385.08|387.43|384.63|0
1641433800000|2022-01-06 01:50:00|387.79|384.99|387.61|384.81|387.79|384.99|387.61|384.81|0
1641433810000|2022-01-06 01:50:10|387.79|384.99|387.52|384.72|387.79|384.99|387.52|384.72|0
1641433820000|2022-01-06 01:50:20|387.61|384.81|387.52|384.72|387.61|384.81|387.52|384.72|0
1641433830000|2022-01-06 01:50:30|387.16|384.36|386.8|384|387.16|384.36|386.62|383.82|0
1641433840000|2022-01-06 01:50:40|386.71|383.91|386.62|383.82|386.71|383.91|386.62|383.82|0
1641433850000|2022-01-06 01:50:50|386.8|384|386.8|384|386.89|384.09|386.8|384|0
1641433860000|2022-01-06 01:51:00|386.98|384.18|387.52|384.72|387.52|384.72|386.98|384.18|0
1641433870000|2022-01-06 01:51:10|387.61|384.81|387.61|384.81|387.61|384.81|387.52|384.72|0
1641433880000|2022-01-06 01:51:20|387.52|384.72|387.61|384.81|387.61|384.81|387.52|384.72|0
1641433890000|2022-01-06 01:51:30|387.7|384.9|387.61|384.81|387.7|384.9|387.61|384.81|0
1641433900000|2022-01-06 01:51:40|387.51|384.71|387.51|384.71|387.51|384.71|387.33|384.53|0
1641433910000|2022-01-06 01:51:50|387.7|384.9|387.33|384.53|387.7|384.9|387.33|384.53|0
1641433920000|2022-01-06 01:52:00|387.51|384.71|387.51|384.71|387.51|384.71|387.33|384.53|0
1641433930000|2022-01-06 01:52:10|387.43|384.63|387.51|384.71|387.51|384.71|387.43|384.63|0
1641433940000|2022-01-06 01:52:20|387.61|384.81|387.33|384.53|387.61|384.81|387.33|384.53|0
1641433950000|2022-01-06 01:52:30|387.43|384.63|386.97|384.17|387.43|384.63|386.97|384.17|0
1641433960000|2022-01-06 01:52:40|386.79|383.99|386.25|383.45|386.79|383.99|386.25|383.45|0
1641433970000|2022-01-06 01:52:50|386.35|383.55|386.79|383.99|386.79|383.99|386.35|383.55|0
1641433980000|2022-01-06 01:53:00|386.61|383.81|386.61|383.81|386.61|383.81|386.61|383.81|0
1641433990000|2022-01-06 01:53:10|386.71|383.91|386.71|383.91|386.71|383.91|386.61|383.81|0
1641434000000|2022-01-06 01:53:20|386.97|384.17|386.97|384.17|386.97|384.17|386.89|384.09|0
1641434010000|2022-01-06 01:53:30|386.79|383.99|386.61|383.81|386.79|383.99|386.61|383.81|0
1641434020000|2022-01-06 01:53:40|386.79|383.99|386.79|383.99|386.79|383.99|386.79|383.99|0
1641434030000|2022-01-06 01:53:50|386.97|384.17|386.97|384.17|386.97|384.17|386.97|384.17|0
1641434040000|2022-01-06 01:54:00|386.89|384.09|387.33|384.53|387.33|384.53|386.89|384.09|0
1641434050000|2022-01-06 01:54:10|387.25|384.45|387.15|384.35|387.33|384.53|387.15|384.35|0
1641434060000|2022-01-06 01:54:20|386.97|384.17|387.15|384.35|387.15|384.35|386.97|384.17|0
1641434070000|2022-01-06 01:54:30|386.97|384.17|386.79|383.99|386.97|384.17|386.79|383.99|0
1641434080000|2022-01-06 01:54:40|386.97|384.17|386.97|384.17|386.97|384.17|386.89|384.09|0
1641434090000|2022-01-06 01:54:50|386.79|383.99|386.71|383.91|386.79|383.99|386.61|383.81|0
1641434100000|2022-01-06 01:55:00|386.79|383.99|386.89|384.09|386.97|384.17|386.79|383.99|0
1641434110000|2022-01-06 01:55:10|386.97|384.17|386.97|384.17|386.97|384.17|386.79|383.99|0
1641434120000|2022-01-06 01:55:20|387.15|384.35|387.43|384.63|387.69|384.89|387.15|384.35|0
1641434130000|2022-01-06 01:55:30|387.33|384.53|387.51|384.71|387.51|384.71|387.33|384.53|0
1641434140000|2022-01-06 01:55:40|387.69|384.89|387.51|384.71|387.69|384.89|387.33|384.53|0
1641434150000|2022-01-06 01:55:50|387.43|384.63|387.69|384.89|387.69|384.89|387.33|384.53|0
1641434160000|2022-01-06 01:56:00|387.61|384.81|387.43|384.63|387.61|384.81|387.33|384.53|0
1641434170000|2022-01-06 01:56:10|387.51|384.71|387.15|384.35|387.51|384.71|387.15|384.35|0
1641434180000|2022-01-06 01:56:20|387.07|384.27|386.97|384.17|387.07|384.27|386.79|383.99|0
1641434190000|2022-01-06 01:56:30|386.89|384.09|386.97|384.17|386.97|384.17|386.89|384.09|0
1641434200000|2022-01-06 01:56:40|386.79|383.99|386.79|383.99|386.79|383.99|386.79|383.99|0
1641434210000|2022-01-06 01:56:50|386.97|384.17|387.15|384.35|387.15|384.35|386.97|384.17|0
1641434220000|2022-01-06 01:57:00|387.25|384.45|387.33|384.53|387.33|384.53|387.25|384.45|0
1641434240000|2022-01-06 01:57:20|387.69|384.89|387.87|385.07|387.97|385.17|387.69|384.89|0
1641434250000|2022-01-06 01:57:30|387.69|384.89|387.79|384.99|387.79|384.99|387.51|384.71|0
1641434260000|2022-01-06 01:57:40|387.87|385.07|387.69|384.89|387.87|385.07|387.69|384.89|0
1641434270000|2022-01-06 01:57:50|387.51|384.71|387.51|384.71|387.51|384.71|387.51|384.71|0
1641434280000|2022-01-06 01:58:00|387.69|384.89|387.87|385.07|387.87|385.07|387.69|384.89|0
1641434300000|2022-01-06 01:58:20|387.69|384.89|387.87|385.07|387.87|385.07|387.69|384.89|0
1641434310000|2022-01-06 01:58:30|388.05|385.25|388.15|385.35|388.15|385.35|388.05|385.25|0
1641434320000|2022-01-06 01:58:40|388.23|385.43|388.23|385.43|388.23|385.43|388.23|385.43|0
1641434330000|2022-01-06 01:58:50|388.41|385.61|388.05|385.25|388.41|385.61|388.05|385.25|0
1641434340000|2022-01-06 01:59:00|388.15|385.35|388.51|385.71|388.51|385.71|388.15|385.35|0
1641434350000|2022-01-06 01:59:10|388.59|385.79|388.59|385.79|388.77|385.97|388.59|385.79|0
1641434360000|2022-01-06 01:59:20|388.51|385.71|388.41|385.61|388.59|385.79|388.41|385.61|0
1641434370000|2022-01-06 01:59:30|388.59|385.79|388.59|385.79|388.59|385.79|388.59|385.79|0
1641434380000|2022-01-06 01:59:40|388.33|385.53|388.23|385.43|388.33|385.53|388.23|385.43|0
1641434390000|2022-01-06 01:59:50|388.05|385.25|388.05|385.25|388.05|385.25|387.97|385.17|0
1641434400000|2022-01-06 02:00:00|387.61|384.81|388.23|385.43|388.23|385.43|387.61|384.81|0
1641434410000|2022-01-06 02:00:10|388.41|385.61|389.86|387.06|389.86|387.06|388.41|385.61|0
1641434420000|2022-01-06 02:00:20|389.95|387.15|390.04|387.24|390.04|387.24|389.95|387.15|0
1641434430000|2022-01-06 02:00:30|389.95|387.15|390.22|387.42|390.22|387.42|389.95|387.15|0
1641434440000|2022-01-06 02:00:40|390.58|387.78|390.22|387.42|390.58|387.78|390.22|387.42|0
1641434450000|2022-01-06 02:00:50|390.04|387.24|390.04|387.24|390.04|387.24|390.04|387.24|0
1641434460000|2022-01-06 02:01:00|389.86|387.06|389.68|386.88|389.86|387.06|389.68|386.88|0
1641434470000|2022-01-06 02:01:10|389.86|387.06|389.68|386.88|389.86|387.06|389.68|386.88|0
1641434480000|2022-01-06 02:01:20|389.59|386.79|389.32|386.52|389.68|386.88|389.32|386.52|0
1641434490000|2022-01-06 02:01:30|389.31|386.51|389.13|386.33|389.31|386.51|389.13|386.33|0
1641434500000|2022-01-06 02:01:40|388.59|385.79|388.77|385.97|388.95|386.15|388.59|385.79|0
1641434510000|2022-01-06 02:01:50|388.87|386.07|388.77|385.97|388.87|386.07|388.77|385.97|0
1641434520000|2022-01-06 02:02:00|388.59|385.79|388.77|385.97|388.77|385.97|388.51|385.71|0
1641434530000|2022-01-06 02:02:10|388.95|386.15|388.77|385.97|388.95|386.15|388.77|385.97|0
1641434540000|2022-01-06 02:02:20|389.13|386.33|388.77|385.97|389.13|386.33|388.77|385.97|0
1641434550000|2022-01-06 02:02:30|389.05|386.25|389.31|386.51|389.31|386.51|388.95|386.15|0
1641434560000|2022-01-06 02:02:40|389.13|386.33|389.31|386.51|389.41|386.61|389.13|386.33|0
1641434570000|2022-01-06 02:02:50|389.5|386.7|389.5|386.7|389.5|386.7|389.41|386.61|0
1641434580000|2022-01-06 02:03:00|389.31|386.51|389.5|386.7|389.5|386.7|389.31|386.51|0
1641434590000|2022-01-06 02:03:10|389.59|386.79|389.13|386.33|389.59|386.79|389.13|386.33|0
1641434600000|2022-01-06 02:03:20|388.95|386.15|389.13|386.33|389.13|386.33|388.95|386.15|0
1641434610000|2022-01-06 02:03:30|388.95|386.15|388.77|385.97|388.95|386.15|388.77|385.97|0
1641434620000|2022-01-06 02:03:40|388.69|385.89|388.95|386.15|388.95|386.15|388.69|385.89|0
1641434630000|2022-01-06 02:03:50|388.59|385.79|388.59|385.79|388.59|385.79|388.59|385.79|0
1641434640000|2022-01-06 02:04:00|388.51|385.71|388.59|385.79|388.59|385.79|388.51|385.71|0
1641434650000|2022-01-06 02:04:10|388.51|385.71|388.59|385.79|388.69|385.89|388.51|385.71|0
1641434660000|2022-01-06 02:04:20|388.95|386.15|389.23|386.43|389.31|386.51|388.95|386.15|0
1641434670000|2022-01-06 02:04:30|389.41|386.61|389.68|386.88|389.68|386.88|389.41|386.61|0
1641434680000|2022-01-06 02:04:40|389.49|386.69|389.31|386.51|389.49|386.69|389.31|386.51|0
1641434690000|2022-01-06 02:04:50|389.49|386.69|389.23|386.43|389.49|386.69|389.23|386.43|0
1641434700000|2022-01-06 02:05:00|389.31|386.51|389.31|386.51|389.31|386.51|389.31|386.51|0
1641434710000|2022-01-06 02:05:10|389.49|386.69|389.13|386.33|389.49|386.69|389.13|386.33|0
1641434720000|2022-01-06 02:05:20|389.05|386.25|389.31|386.51|389.31|386.51|389.05|386.25|0
1641434730000|2022-01-06 02:05:30|389.49|386.69|389.49|386.69|389.49|386.69|389.31|386.51|0
1641434740000|2022-01-06 02:05:40|389.41|386.61|389.67|386.87|389.67|386.87|389.41|386.61|0
1641434750000|2022-01-06 02:05:50|389.49|386.69|389.31|386.51|389.49|386.69|389.31|386.51|0
1641434760000|2022-01-06 02:06:00|389.49|386.69|389.86|387.06|389.86|387.06|389.49|386.69|0
1641434770000|2022-01-06 02:06:10|389.77|386.97|390.22|387.42|390.31|387.51|389.77|386.97|0
1641434780000|2022-01-06 02:06:20|390.4|387.6|390.22|387.42|390.4|387.6|390.22|387.42|0
1641434790000|2022-01-06 02:06:30|390.49|387.69|390.4|387.6|390.49|387.69|390.4|387.6|0
1641434800000|2022-01-06 02:06:40|390.58|387.78|390.76|387.96|390.76|387.96|390.58|387.78|0
1641434810000|2022-01-06 02:06:50|390.58|387.78|390.22|387.42|390.58|387.78|390.22|387.42|0
1641434820000|2022-01-06 02:07:00|390.4|387.6|390.4|387.6|390.4|387.6|390.4|387.6|0
1641434830000|2022-01-06 02:07:10|390.49|387.69|390.58|387.78|390.58|387.78|390.4|387.6|0
1641434840000|2022-01-06 02:07:20|390.49|387.69|390.22|387.42|390.49|387.69|390.22|387.42|0
1641434850000|2022-01-06 02:07:30|390.04|387.24|389.85|387.05|390.04|387.24|389.85|387.05|0
1641434860000|2022-01-06 02:07:40|389.67|386.87|389.31|386.51|389.77|386.97|389.31|386.51|0
1641434870000|2022-01-06 02:07:50|389.67|386.87|389.67|386.87|389.85|387.05|389.67|386.87|0
1641434880000|2022-01-06 02:08:00|389.77|386.97|390.22|387.42|390.22|387.42|389.77|386.97|0
1641434890000|2022-01-06 02:08:10|390.04|387.24|390.22|387.42|390.22|387.42|390.04|387.24|0
1641434900000|2022-01-06 02:08:20|390.4|387.6|390.4|387.6|390.4|387.6|390.4|387.6|0
1641434910000|2022-01-06 02:08:30|390.58|387.78|390.4|387.6|390.58|387.78|390.22|387.42|0
1641434920000|2022-01-06 02:08:40|390.31|387.51|390.31|387.51|390.31|387.51|390.22|387.42|0
1641434930000|2022-01-06 02:08:50|390.4|387.6|390.4|387.6|390.4|387.6|390.22|387.42|0
1641434940000|2022-01-06 02:09:00|390.49|387.69|390.58|387.78|390.58|387.78|390.4|387.6|0
1641434950000|2022-01-06 02:09:10|390.94|388.14|390.67|387.87|390.94|388.14|390.67|387.87|0
1641434960000|2022-01-06 02:09:20|390.58|387.78|390.76|387.96|390.76|387.96|390.58|387.78|0
1641434970000|2022-01-06 02:09:30|390.94|388.14|390.76|387.96|390.94|388.14|390.49|387.69|0
1641434980000|2022-01-06 02:09:40|390.94|388.14|390.94|388.14|390.94|388.14|390.94|388.14|0
1641434990000|2022-01-06 02:09:50|390.76|387.96|390.76|387.96|390.76|387.96|390.76|387.96|0
1641435000000|2022-01-06 02:10:00|390.94|388.14|390.76|387.96|390.94|388.14|390.76|387.96|0
1641435010000|2022-01-06 02:10:10|390.85|388.05|390.76|387.96|390.85|388.05|390.76|387.96|0
1641435020000|2022-01-06 02:10:20|390.58|387.78|390.67|387.87|390.76|387.96|390.58|387.78|0
1641435030000|2022-01-06 02:10:30|390.76|387.96|390.76|387.96|390.76|387.96|390.76|387.96|0
1641435040000|2022-01-06 02:10:40|390.85|388.05|390.76|387.96|390.94|388.14|390.76|387.96|0
1641435050000|2022-01-06 02:10:50|390.94|388.14|390.76|387.96|390.94|388.14|390.67|387.87|0
1641435060000|2022-01-06 02:11:00|390.58|387.78|390.76|387.96|390.76|387.96|390.58|387.78|0
1641435070000|2022-01-06 02:11:10|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1641435080000|2022-01-06 02:11:20|390.76|387.96|390.58|387.78|390.76|387.96|390.58|387.78|0
1641435090000|2022-01-06 02:11:30|390.76|387.96|390.76|387.96|390.85|388.05|390.76|387.96|0
1641435100000|2022-01-06 02:11:40|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1641435110000|2022-01-06 02:11:50|390.67|387.87|390.76|387.96|390.76|387.96|390.67|387.87|0
1641435120000|2022-01-06 02:12:00|390.58|387.78|390.67|387.87|390.67|387.87|390.58|387.78|0
1641435130000|2022-01-06 02:12:10|390.76|387.96|390.94|388.14|390.94|388.14|390.76|387.96|0
1641435140000|2022-01-06 02:12:20|390.58|387.78|390.21|387.41|390.58|387.78|390.21|387.41|0
1641435150000|2022-01-06 02:12:30|390.4|387.6|390.31|387.51|390.4|387.6|390.21|387.41|0
1641435160000|2022-01-06 02:12:40|390.4|387.6|390.21|387.41|390.4|387.6|390.21|387.41|0
1641435170000|2022-01-06 02:12:50|390.4|387.6|390.58|387.78|390.58|387.78|390.4|387.6|0
1641435180000|2022-01-06 02:13:00|390.21|387.41|390.31|387.51|390.4|387.6|390.21|387.41|0
1641435190000|2022-01-06 02:13:10|390.21|387.41|390.21|387.41|390.21|387.41|390.21|387.41|0
1641435200000|2022-01-06 02:13:20|389.85|387.05|389.67|386.87|389.85|387.05|389.67|386.87|0
1641435210000|2022-01-06 02:13:30|389.49|386.69|389.49|386.69|389.67|386.87|389.49|386.69|0
1641435220000|2022-01-06 02:13:40|389.31|386.51|388.95|386.15|389.31|386.51|388.95|386.15|0
1641435230000|2022-01-06 02:13:50|389.13|386.33|389.13|386.33|389.13|386.33|388.95|386.15|0
1641435240000|2022-01-06 02:14:00|388.95|386.15|389.04|386.24|389.13|386.33|388.95|386.15|0
1641435250000|2022-01-06 02:14:10|388.77|385.97|388.77|385.97|388.77|385.97|388.59|385.79|0
1641435260000|2022-01-06 02:14:20|388.68|385.88|388.77|385.97|388.77|385.97|388.68|385.88|0
1641435270000|2022-01-06 02:14:30|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1641435280000|2022-01-06 02:14:40|388.77|385.97|389.13|386.33|389.13|386.33|388.77|385.97|0
1641435290000|2022-01-06 02:14:50|389.49|386.69|389.85|387.05|389.85|387.05|389.49|386.69|0
1641435300000|2022-01-06 02:15:00|389.67|386.87|390.39|387.59|390.39|387.59|389.67|386.87|0
1641435310000|2022-01-06 02:15:10|390.58|387.78|390.76|387.96|390.94|388.14|390.58|387.78|0
1641435320000|2022-01-06 02:15:20|390.67|387.87|390.67|387.87|390.67|387.87|390.67|387.87|0
1641435330000|2022-01-06 02:15:30|390.76|387.96|390.94|388.14|390.94|388.14|390.58|387.78|0
1641435340000|2022-01-06 02:15:40|391.48|388.68|392.02|389.22|392.02|389.22|391.48|388.68|0
1641435350000|2022-01-06 02:15:50|392.39|389.59|392.02|389.22|392.57|389.77|392.02|389.22|0
1641435360000|2022-01-06 02:16:00|392.2|389.4|392.57|389.77|392.93|390.13|392.2|389.4|0
1641435370000|2022-01-06 02:16:10|392.2|389.4|392.02|389.22|392.2|389.4|392.02|389.22|0
1641435380000|2022-01-06 02:16:20|391.66|388.86|391.84|389.04|391.84|389.04|391.66|388.86|0
1641435390000|2022-01-06 02:16:30|391.94|389.14|391.66|388.86|391.94|389.14|391.66|388.86|0
1641435400000|2022-01-06 02:16:40|391.48|388.68|391.48|388.68|391.66|388.86|391.48|388.68|0
1641435410000|2022-01-06 02:16:50|391.3|388.5|391.3|388.5|391.3|388.5|391.3|388.5|0
1641435420000|2022-01-06 02:17:00|391.39|388.59|391.3|388.5|391.39|388.59|391.3|388.5|0
1641435430000|2022-01-06 02:17:10|391.12|388.32|391.3|388.5|391.3|388.5|391.12|388.32|0
1641435440000|2022-01-06 02:17:20|391.12|388.32|391.3|388.5|391.3|388.5|391.12|388.32|0
1641435450000|2022-01-06 02:17:30|391.12|388.32|391.12|388.32|391.12|388.32|391.12|388.32|0
1641435460000|2022-01-06 02:17:40|390.94|388.14|390.76|387.96|390.94|388.14|390.76|387.96|0
1641435470000|2022-01-06 02:17:50|390.85|388.05|390.76|387.96|390.94|388.14|390.76|387.96|0
1641435480000|2022-01-06 02:18:00|390.94|388.14|391.3|388.5|391.3|388.5|390.94|388.14|0
1641435490000|2022-01-06 02:18:10|390.94|388.14|390.85|388.05|390.94|388.14|390.85|388.05|0
1641435500000|2022-01-06 02:18:20|390.76|387.96|390.03|387.23|390.76|387.96|390.03|387.23|0
1641435510000|2022-01-06 02:18:30|390.21|387.41|389.85|387.05|390.21|387.41|389.85|387.05|0
1641435520000|2022-01-06 02:18:40|390.21|387.41|390.39|387.59|390.39|387.59|390.21|387.41|0
1641435530000|2022-01-06 02:18:50|390.57|387.77|390.57|387.77|390.57|387.77|390.57|387.77|0
1641435540000|2022-01-06 02:19:00|390.39|387.59|390.39|387.59|390.39|387.59|390.39|387.59|0
1641435550000|2022-01-06 02:19:10|390.21|387.41|390.03|387.23|390.21|387.41|389.85|387.05|0
1641435560000|2022-01-06 02:19:20|390.13|387.33|390.21|387.41|390.31|387.51|390.13|387.33|0
1641435570000|2022-01-06 02:19:30|390.03|387.23|390.21|387.41|390.21|387.41|390.03|387.23|0
1641435580000|2022-01-06 02:19:40|390.03|387.23|390.03|387.23|390.03|387.23|390.03|387.23|0
1641435590000|2022-01-06 02:19:50|390.21|387.41|390.39|387.59|390.39|387.59|390.21|387.41|0
1641435600000|2022-01-06 02:20:00|390.31|387.51|390.21|387.41|390.31|387.51|390.21|387.41|0
1641435610000|2022-01-06 02:20:10|390.03|387.23|390.21|387.41|390.21|387.41|390.03|387.23|0
1641435620000|2022-01-06 02:20:20|390.03|387.23|390.21|387.41|390.21|387.41|389.94|387.14|0
1641435630000|2022-01-06 02:20:30|390.39|387.59|390.57|387.77|390.57|387.77|390.39|387.59|0
1641435640000|2022-01-06 02:20:40|390.75|387.95|390.57|387.77|390.75|387.95|390.57|387.77|0
1641435650000|2022-01-06 02:20:50|390.75|387.95|390.75|387.95|390.75|387.95|390.75|387.95|0
1641435660000|2022-01-06 02:21:00|390.94|388.14|390.85|388.05|390.94|388.14|390.85|388.05|0
1641435670000|2022-01-06 02:21:10|390.94|388.14|391.3|388.5|391.3|388.5|390.94|388.14|0
1641435680000|2022-01-06 02:21:20|391.21|388.41|390.94|388.14|391.21|388.41|390.94|388.14|0
1641435690000|2022-01-06 02:21:30|390.85|388.05|390.67|387.87|390.85|388.05|390.67|387.87|0
1641435700000|2022-01-06 02:21:40|390.75|387.95|390.57|387.77|390.75|387.95|390.57|387.77|0
1641435710000|2022-01-06 02:21:50|390.75|387.95|390.39|387.59|390.75|387.95|390.39|387.59|0
1641435720000|2022-01-06 02:22:00|390.49|387.69|390.75|387.95|390.75|387.95|390.49|387.69|0
1641435740000|2022-01-06 02:22:20|390.57|387.77|390.57|387.77|390.57|387.77|390.57|387.77|0
1641435750000|2022-01-06 02:22:30|390.49|387.69|390.67|387.87|390.67|387.87|390.49|387.69|0
1641435760000|2022-01-06 02:22:40|390.75|387.95|391.48|388.68|391.57|388.77|390.75|387.95|0
1641435770000|2022-01-06 02:22:50|391.39|388.59|391.3|388.5|391.48|388.68|391.3|388.5|0
1641435780000|2022-01-06 02:23:00|391.39|388.59|391.48|388.68|391.48|388.68|391.3|388.5|0
1641435790000|2022-01-06 02:23:10|391.39|388.59|391.12|388.32|391.39|388.59|391.12|388.32|0
1641435800000|2022-01-06 02:23:20|391.48|388.68|391.39|388.59|391.48|388.68|391.39|388.59|0
1641435810000|2022-01-06 02:23:30|391.3|388.5|391.21|388.41|391.3|388.5|391.21|388.41|0
1641435820000|2022-01-06 02:23:40|391.12|388.32|391.3|388.5|391.3|388.5|391.12|388.32|0
1641435830000|2022-01-06 02:23:50|391.48|388.68|391.48|388.68|391.48|388.68|391.48|388.68|0
1641435840000|2022-01-06 02:24:00|391.66|388.86|391.84|389.04|391.84|389.04|391.66|388.86|0
1641435850000|2022-01-06 02:24:10|391.66|388.86|391.66|388.86|391.66|388.86|391.66|388.86|0
1641435860000|2022-01-06 02:24:20|391.57|388.77|391.39|388.59|391.57|388.77|391.39|388.59|0
1641435870000|2022-01-06 02:24:30|391.48|388.68|390.85|388.05|391.48|388.68|390.85|388.05|0
1641435880000|2022-01-06 02:24:40|390.75|387.95|390.93|388.13|390.93|388.13|390.75|387.95|0
1641435890000|2022-01-06 02:24:50|391.03|388.23|391.03|388.23|391.03|388.23|390.93|388.13|0
1641435900000|2022-01-06 02:25:00|391.11|388.31|391.11|388.31|391.11|388.31|391.11|388.31|0
1641435910000|2022-01-06 02:25:10|390.93|388.13|390.93|388.13|390.93|388.13|390.93|388.13|0
1641435920000|2022-01-06 02:25:20|391.11|388.31|392.2|389.4|392.2|389.4|391.11|388.31|0
1641435930000|2022-01-06 02:25:30|392.02|389.22|392.2|389.4|392.2|389.4|392.02|389.22|0
1641435940000|2022-01-06 02:25:40|392.11|389.31|392.02|389.22|392.11|389.31|392.02|389.22|0
1641435950000|2022-01-06 02:25:50|392.2|389.4|392.02|389.22|392.2|389.4|392.02|389.22|0
1641435960000|2022-01-06 02:26:00|392.11|389.31|392.38|389.58|392.38|389.58|392.11|389.31|0
1641435970000|2022-01-06 02:26:10|392.56|389.76|392.56|389.76|392.56|389.76|392.38|389.58|0
1641435980000|2022-01-06 02:26:20|392.75|389.95|392.66|389.86|392.93|390.13|392.66|389.86|0
1641435990000|2022-01-06 02:26:30|392.75|389.95|392.93|390.13|392.93|390.13|392.75|389.95|0
1641436000000|2022-01-06 02:26:40|393.11|390.31|392.93|390.13|393.11|390.31|392.93|390.13|0
1641436010000|2022-01-06 02:26:50|393.11|390.31|392.93|390.13|393.11|390.31|392.93|390.13|0
1641436020000|2022-01-06 02:27:00|392.56|389.76|393.11|390.31|393.29|390.49|392.56|389.76|0
1641436030000|2022-01-06 02:27:10|393.02|390.22|392.93|390.13|393.11|390.31|392.93|390.13|0
1641436040000|2022-01-06 02:27:20|393.11|390.31|393.11|390.31|393.11|390.31|392.84|390.04|0
1641436050000|2022-01-06 02:27:30|393.02|390.22|393.47|390.67|393.47|390.67|393.02|390.22|0
1641436060000|2022-01-06 02:27:40|393.65|390.85|393.47|390.67|393.65|390.85|393.47|390.67|0
1641436070000|2022-01-06 02:27:50|393.65|390.85|394.02|391.22|394.02|391.22|393.65|390.85|0
1641436080000|2022-01-06 02:28:00|393.93|391.13|393.47|390.67|393.93|391.13|393.47|390.67|0
1641436090000|2022-01-06 02:28:10|393.29|390.49|393.47|390.67|393.47|390.67|393.11|390.31|0
1641436100000|2022-01-06 02:28:20|393.11|390.31|392.93|390.13|393.11|390.31|392.74|389.94|0
1641436110000|2022-01-06 02:28:30|393.02|390.22|392.93|390.13|393.02|390.22|392.93|390.13|0
1641436120000|2022-01-06 02:28:40|392.84|390.04|392.93|390.13|392.93|390.13|392.74|389.94|0
1641436130000|2022-01-06 02:28:50|392.74|389.94|392.74|389.94|392.93|390.13|392.74|389.94|0
1641436140000|2022-01-06 02:29:00|392.93|390.13|392.84|390.04|393.29|390.49|392.84|390.04|0
1641436150000|2022-01-06 02:29:10|392.74|389.94|392.74|389.94|392.74|389.94|392.66|389.86|0
1641436160000|2022-01-06 02:29:20|392.84|390.04|393.29|390.49|393.29|390.49|392.84|390.04|0
1641436170000|2022-01-06 02:29:30|393.11|390.31|393.11|390.31|393.11|390.31|393.11|390.31|0
1641436180000|2022-01-06 02:29:40|392.93|390.13|393.29|390.49|393.29|390.49|392.93|390.13|0
1641436190000|2022-01-06 02:29:50|393.47|390.67|393.65|390.85|393.83|391.03|393.47|390.67|0
1641436200000|2022-01-06 02:30:00|393.83|391.03|393.65|390.85|394.02|391.22|393.65|390.85|0
1641436210000|2022-01-06 02:30:10|393.83|391.03|393.83|391.03|393.83|391.03|393.83|391.03|0
1641436220000|2022-01-06 02:30:20|393.65|390.85|393.47|390.67|393.65|390.85|393.47|390.67|0
1641436230000|2022-01-06 02:30:30|393.2|390.4|393.11|390.31|393.29|390.49|393.11|390.31|0
1641436240000|2022-01-06 02:30:40|393.29|390.49|392.93|390.13|393.29|390.49|392.93|390.13|0
1641436250000|2022-01-06 02:30:50|392.38|389.58|392.02|389.22|392.38|389.58|392.02|389.22|0
1641436260000|2022-01-06 02:31:00|392.2|389.4|392.2|389.4|392.38|389.58|392.2|389.4|0
1641436270000|2022-01-06 02:31:10|391.84|389.04|391.84|389.04|391.84|389.04|391.66|388.86|0
1641436280000|2022-01-06 02:31:20|392.02|389.22|391.84|389.04|392.02|389.22|391.84|389.04|0
1641436290000|2022-01-06 02:31:30|392.02|389.22|392.2|389.4|392.2|389.4|392.02|389.22|0
1641436300000|2022-01-06 02:31:40|392.38|389.58|392.38|389.58|392.38|389.58|392.29|389.49|0
1641436310000|2022-01-06 02:31:50|392.56|389.76|392.74|389.94|392.74|389.94|392.38|389.58|0
1641436320000|2022-01-06 02:32:00|393.02|390.22|393.11|390.31|393.11|390.31|393.02|390.22|0
1641436330000|2022-01-06 02:32:10|393.47|390.67|393.65|390.85|393.65|390.85|393.47|390.67|0
1641436340000|2022-01-06 02:32:20|393.47|390.67|393.47|390.67|393.65|390.85|393.47|390.67|0
1641436350000|2022-01-06 02:32:30|393.29|390.49|393.29|390.49|393.29|390.49|393.11|390.31|0
1641436360000|2022-01-06 02:32:40|393.11|390.31|393.11|390.31|393.29|390.49|393.11|390.31|0
1641436370000|2022-01-06 02:32:50|393.29|390.49|392.74|389.94|393.29|390.49|392.74|389.94|0
1641436380000|2022-01-06 02:33:00|392.66|389.86|392.38|389.58|392.66|389.86|392.38|389.58|0
1641436390000|2022-01-06 02:33:10|392.2|389.4|392.38|389.58|392.38|389.58|392.2|389.4|0
1641436400000|2022-01-06 02:33:20|392.2|389.4|392.2|389.4|392.2|389.4|392.2|389.4|0
1641436410000|2022-01-06 02:33:30|392.02|389.22|391.84|389.04|392.02|389.22|391.84|389.04|0
1641436420000|2022-01-06 02:33:40|391.66|388.86|391.47|388.67|391.66|388.86|391.47|388.67|0
1641436430000|2022-01-06 02:33:50|391.66|388.86|391.66|388.86|391.84|389.04|391.66|388.86|0
1641436440000|2022-01-06 02:34:00|391.84|389.04|391.84|389.04|391.84|389.04|391.75|388.95|0
1641436450000|2022-01-06 02:34:10|391.66|388.86|392.02|389.22|392.02|389.22|391.66|388.86|0
1641436460000|2022-01-06 02:34:20|391.84|389.04|391.84|389.04|392.02|389.22|391.84|389.04|0
1641436470000|2022-01-06 02:34:30|391.75|388.95|391.65|388.85|391.75|388.95|391.47|388.67|0
1641436480000|2022-01-06 02:34:40|391.47|388.67|391.29|388.49|391.47|388.67|391.29|388.49|0
1641436490000|2022-01-06 02:34:50|391.47|388.67|391.47|388.67|391.47|388.67|391.39|388.59|0
1641436500000|2022-01-06 02:35:00|391.29|388.49|391.65|388.85|391.65|388.85|391.29|388.49|0
1641436510000|2022-01-06 02:35:10|391.47|388.67|391.47|388.67|391.47|388.67|391.47|388.67|0
1641436520000|2022-01-06 02:35:20|391.65|388.85|391.65|388.85|391.65|388.85|391.65|388.85|0
1641436530000|2022-01-06 02:35:30|391.47|388.67|392.02|389.22|392.2|389.4|391.47|388.67|0
1641436540000|2022-01-06 02:35:40|392.11|389.31|392.11|389.31|392.11|389.31|392.11|389.31|0
1641436550000|2022-01-06 02:35:50|392.02|389.22|392.11|389.31|392.2|389.4|392.02|389.22|0
1641436560000|2022-01-06 02:36:00|392.2|389.4|392.2|389.4|392.38|389.58|392.2|389.4|0
1641436580000|2022-01-06 02:36:20|392.38|389.58|392.38|389.58|392.38|389.58|392.38|389.58|0
1641436590000|2022-01-06 02:36:30|392.74|389.94|392.38|389.58|392.74|389.94|392.38|389.58|0
1641436600000|2022-01-06 02:36:40|392.29|389.49|392.29|389.49|392.29|389.49|392.2|389.4|0
1641436610000|2022-01-06 02:36:50|392.11|389.31|392.11|389.31|392.2|389.4|392.02|389.22|0
1641436620000|2022-01-06 02:37:00|392.02|389.22|391.84|389.04|392.02|389.22|391.84|389.04|0
1641436630000|2022-01-06 02:37:10|391.93|389.13|391.84|389.04|391.93|389.13|391.84|389.04|0
1641436640000|2022-01-06 02:37:20|391.93|389.13|392.02|389.22|392.02|389.22|391.84|389.04|0
1641436650000|2022-01-06 02:37:30|391.75|388.95|391.65|388.85|391.75|388.95|391.65|388.85|0
1641436660000|2022-01-06 02:37:40|391.47|388.67|391.84|389.04|391.84|389.04|391.47|388.67|0
1641436670000|2022-01-06 02:37:50|391.75|388.95|391.75|388.95|391.84|389.04|391.75|388.95|0
1641436680000|2022-01-06 02:38:00|391.65|388.85|391.83|389.03|391.83|389.03|391.65|388.85|0
1641436690000|2022-01-06 02:38:10|391.75|388.95|391.75|388.95|391.83|389.03|391.75|388.95|0
1641436700000|2022-01-06 02:38:20|391.83|389.03|392.29|389.49|392.29|389.49|391.83|389.03|0
1641436710000|2022-01-06 02:38:30|392.2|389.4|392.29|389.49|392.29|389.49|392.2|389.4|0
1641436720000|2022-01-06 02:38:40|392.38|389.58|392.2|389.4|392.38|389.58|392.11|389.31|0
1641436730000|2022-01-06 02:38:50|392.02|389.22|392.2|389.4|392.2|389.4|392.02|389.22|0
1641436740000|2022-01-06 02:39:00|392.11|389.31|392.2|389.4|392.2|389.4|392.11|389.31|0
1641436750000|2022-01-06 02:39:10|392.38|389.58|392.38|389.58|392.38|389.58|392.38|389.58|0
1641436760000|2022-01-06 02:39:20|392.29|389.49|392.02|389.22|392.29|389.49|392.02|389.22|0
1641436770000|2022-01-06 02:39:30|391.93|389.13|392.38|389.58|392.38|389.58|391.93|389.13|0
1641436780000|2022-01-06 02:39:40|392.02|389.22|392.2|389.4|392.2|389.4|392.02|389.22|0
1641436790000|2022-01-06 02:39:50|392.29|389.49|392.29|389.49|392.29|389.49|392.29|389.49|0
1641436800000|2022-01-06 02:40:00|392.38|389.58|393.38|390.58|393.38|390.58|392.38|389.58|0
1641436810000|2022-01-06 02:40:10|393.47|390.67|393.38|390.58|393.65|390.85|393.38|390.58|0
1641436820000|2022-01-06 02:40:20|393.47|390.67|393.65|390.85|393.83|391.03|393.47|390.67|0
1641436830000|2022-01-06 02:40:30|393.47|390.67|393.74|390.94|393.83|391.03|393.47|390.67|0
1641436840000|2022-01-06 02:40:40|393.83|391.03|393.65|390.85|393.83|391.03|393.65|390.85|0
1641436850000|2022-01-06 02:40:50|393.83|391.03|393.65|390.85|393.83|391.03|393.65|390.85|0
1641436860000|2022-01-06 02:41:00|393.74|390.94|393.83|391.03|393.83|391.03|393.74|390.94|0
1641436870000|2022-01-06 02:41:10|393.92|391.12|393.92|391.12|393.92|391.12|393.83|391.03|0
1641436880000|2022-01-06 02:41:20|394.19|391.39|394.92|392.12|394.92|392.12|394.19|391.39|0
1641436890000|2022-01-06 02:41:30|394.83|392.03|394.92|392.12|394.92|392.12|394.83|392.03|0
1641436900000|2022-01-06 02:41:40|395.01|392.21|395.1|392.3|395.1|392.3|395.01|392.21|0
1641436910000|2022-01-06 02:41:50|394.92|392.12|394.83|392.03|394.92|392.12|394.83|392.03|0
1641436920000|2022-01-06 02:42:00|394.74|391.94|394.83|392.03|394.92|392.12|394.74|391.94|0
1641436930000|2022-01-06 02:42:10|394.92|392.12|394.74|391.94|394.92|392.12|394.74|391.94|0
1641436940000|2022-01-06 02:42:20|394.65|391.85|394.56|391.76|394.65|391.85|394.37|391.57|0
1641436950000|2022-01-06 02:42:30|394.65|391.85|394.92|392.12|394.92|392.12|394.65|391.85|0
1641436960000|2022-01-06 02:42:40|395.1|392.3|395.2|392.4|395.2|392.4|395.1|392.3|0
1641436970000|2022-01-06 02:42:50|395.1|392.3|395.28|392.48|395.28|392.48|395.1|392.3|0
1641436980000|2022-01-06 02:43:00|394.92|392.12|395.2|392.4|395.2|392.4|394.92|392.12|0
1641436990000|2022-01-06 02:43:10|395.28|392.48|394.92|392.12|395.28|392.48|394.92|392.12|0
1641437010000|2022-01-06 02:43:30|394.74|391.94|394.56|391.76|394.74|391.94|394.56|391.76|0
1641437020000|2022-01-06 02:43:40|394.37|391.57|394.37|391.57|394.37|391.57|394.37|391.57|0
1641437030000|2022-01-06 02:43:50|394.19|391.39|394.56|391.76|394.56|391.76|394.19|391.39|0
1641437040000|2022-01-06 02:44:00|394.37|391.57|394.29|391.49|394.37|391.57|394.29|391.49|0
1641437050000|2022-01-06 02:44:10|394.19|391.39|394.19|391.39|394.19|391.39|394.19|391.39|0
1641437060000|2022-01-06 02:44:20|394.37|391.57|394.19|391.39|394.37|391.57|394.19|391.39|0
1641437070000|2022-01-06 02:44:30|394.37|391.57|394.29|391.49|394.37|391.57|394.29|391.49|0
1641437080000|2022-01-06 02:44:40|394.37|391.57|394.37|391.57|394.37|391.57|394.37|391.57|0
1641437100000|2022-01-06 02:45:00|394.56|391.76|394.92|392.12|394.92|392.12|394.56|391.76|0
1641437130000|2022-01-06 02:45:30|394.74|391.94|394.74|391.94|394.74|391.94|394.56|391.76|0
1641437140000|2022-01-06 02:45:40|394.83|392.03|394.92|392.12|394.92|392.12|394.83|392.03|0
1641437150000|2022-01-06 02:45:50|394.74|391.94|394.65|391.85|394.74|391.94|394.37|391.57|0
1641437160000|2022-01-06 02:46:00|394.74|391.94|394.92|392.12|394.92|392.12|394.56|391.76|0
1641437170000|2022-01-06 02:46:10|394.74|391.94|394.55|391.75|394.74|391.94|394.55|391.75|0
1641437180000|2022-01-06 02:46:20|394.47|391.67|394.37|391.57|394.47|391.67|394.29|391.49|0
1641437190000|2022-01-06 02:46:30|394.19|391.39|394.65|391.85|394.65|391.85|394.19|391.39|0
1641437200000|2022-01-06 02:46:40|394.55|391.75|394.55|391.75|394.55|391.75|394.37|391.57|0
1641437210000|2022-01-06 02:46:50|394.37|391.57|394.37|391.57|394.37|391.57|394.37|391.57|0
1641437230000|2022-01-06 02:47:10|394.19|391.39|394.37|391.57|394.37|391.57|394.19|391.39|0
1641437240000|2022-01-06 02:47:20|394.55|391.75|394.55|391.75|394.55|391.75|394.55|391.75|0
1641437250000|2022-01-06 02:47:30|394.37|391.57|394.74|391.94|394.74|391.94|394.37|391.57|0
1641437260000|2022-01-06 02:47:40|394.92|392.12|394.92|392.12|394.92|392.12|394.92|392.12|0
1641437280000|2022-01-06 02:48:00|394.74|391.94|394.74|391.94|394.74|391.94|394.74|391.94|0
1641437290000|2022-01-06 02:48:10|394.65|391.85|394.74|391.94|394.74|391.94|394.65|391.85|0
1641437300000|2022-01-06 02:48:20|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1641437310000|2022-01-06 02:48:30|394.74|391.94|395.1|392.3|395.1|392.3|394.74|391.94|0
1641437320000|2022-01-06 02:48:40|395.28|392.48|395.28|392.48|395.28|392.48|395.28|392.48|0
1641437340000|2022-01-06 02:49:00|395.1|392.3|395.1|392.3|395.1|392.3|395.1|392.3|0
1641437360000|2022-01-06 02:49:20|394.92|392.12|394.92|392.12|394.92|392.12|394.92|392.12|0
1641437370000|2022-01-06 02:49:30|394.74|391.94|394.74|391.94|394.74|391.94|394.74|391.94|0
1641437380000|2022-01-06 02:49:40|394.55|391.75|394.37|391.57|394.55|391.75|394.37|391.57|0
1641437390000|2022-01-06 02:49:50|394.19|391.39|394.19|391.39|394.19|391.39|394.19|391.39|0
1641437400000|2022-01-06 02:50:00|394.28|391.48|394.19|391.39|394.28|391.48|394.19|391.39|0
1641437410000|2022-01-06 02:50:10|394.01|391.21|393.83|391.03|394.01|391.21|393.64|390.84|0
1641437420000|2022-01-06 02:50:20|393.92|391.12|394.01|391.21|394.01|391.21|393.92|391.12|0
1641437430000|2022-01-06 02:50:30|393.83|391.03|394.01|391.21|394.01|391.21|393.83|391.03|0
1641437440000|2022-01-06 02:50:40|394.19|391.39|394.01|391.21|394.19|391.39|394.01|391.21|0
1641437450000|2022-01-06 02:50:50|393.83|391.03|393.83|391.03|393.83|391.03|393.83|391.03|0
1641437460000|2022-01-06 02:51:00|393.74|390.94|393.64|390.84|393.74|390.94|393.64|390.84|0
1641437470000|2022-01-06 02:51:10|393.83|391.03|394.01|391.21|394.19|391.39|393.83|391.03|0
1641437490000|2022-01-06 02:51:30|394.19|391.39|394.01|391.21|394.19|391.39|394.01|391.21|0
1641437500000|2022-01-06 02:51:40|394.19|391.39|394.37|391.57|394.37|391.57|394.19|391.39|0
1641437510000|2022-01-06 02:51:50|394.28|391.48|394.37|391.57|394.37|391.57|394.28|391.48|0
1641437520000|2022-01-06 02:52:00|394.19|391.39|394.37|391.57|394.37|391.57|394.19|391.39|0
1641437530000|2022-01-06 02:52:10|394.55|391.75|394.55|391.75|394.55|391.75|394.37|391.57|0
1641437540000|2022-01-06 02:52:20|394.37|391.57|394.37|391.57|394.55|391.75|394.37|391.57|0
1641437550000|2022-01-06 02:52:30|394.19|391.39|394.01|391.21|394.19|391.39|394.01|391.21|0
1641437560000|2022-01-06 02:52:40|393.83|391.03|393.83|391.03|393.83|391.03|393.83|391.03|0
1641437570000|2022-01-06 02:52:50|394.01|391.21|394.01|391.21|394.01|391.21|394.01|391.21|0
1641437580000|2022-01-06 02:53:00|393.83|391.03|393.83|391.03|393.83|391.03|393.83|391.03|0
1641437590000|2022-01-06 02:53:10|394.01|391.21|394.19|391.39|394.19|391.39|394.01|391.21|0
1641437600000|2022-01-06 02:53:20|394.37|391.57|394.19|391.39|394.37|391.57|394.19|391.39|0
1641437610000|2022-01-06 02:53:30|394.01|391.21|393.83|391.03|394.01|391.21|393.83|391.03|0
1641437620000|2022-01-06 02:53:40|394.01|391.21|393.83|391.03|394.01|391.21|393.83|391.03|0
1641437640000|2022-01-06 02:54:00|394.01|391.21|394.01|391.21|394.01|391.21|393.92|391.12|0
1641437650000|2022-01-06 02:54:10|394.19|391.39|394.19|391.39|394.19|391.39|394.19|391.39|0
1641437660000|2022-01-06 02:54:20|394.1|391.3|394.1|391.3|394.19|391.39|394.1|391.3|0
1641437670000|2022-01-06 02:54:30|394.19|391.39|394.19|391.39|394.19|391.39|394.1|391.3|0
1641437680000|2022-01-06 02:54:40|394.1|391.3|394.28|391.48|394.28|391.48|394.1|391.3|0
1641437690000|2022-01-06 02:54:50|394.19|391.39|393.46|390.66|394.19|391.39|393.46|390.66|0
1641437700000|2022-01-06 02:55:00|393.64|390.84|393.46|390.66|393.64|390.84|393.37|390.57|0
1641437710000|2022-01-06 02:55:10|393.28|390.48|393.74|390.94|393.74|390.94|393.28|390.48|0
1641437720000|2022-01-06 02:55:20|394.01|391.21|394.01|391.21|394.19|391.39|394.01|391.21|0
1641437730000|2022-01-06 02:55:30|393.82|391.02|393.28|390.48|393.82|391.02|393.28|390.48|0
1641437740000|2022-01-06 02:55:40|393.46|390.66|393.28|390.48|393.46|390.66|393.28|390.48|0
1641437750000|2022-01-06 02:55:50|393.1|390.3|393.1|390.3|393.1|390.3|393.1|390.3|0
1641437760000|2022-01-06 02:56:00|393.28|390.48|393.1|390.3|393.37|390.57|393.1|390.3|0
1641437770000|2022-01-06 02:56:10|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1641437780000|2022-01-06 02:56:20|393.46|390.66|393.82|391.02|393.82|391.02|393.46|390.66|0
1641437790000|2022-01-06 02:56:30|393.64|390.84|393.64|390.84|393.64|390.84|393.64|390.84|0
1641437800000|2022-01-06 02:56:40|393.46|390.66|393.46|390.66|393.46|390.66|393.46|390.66|0
1641437810000|2022-01-06 02:56:50|393.64|390.84|393.64|390.84|393.64|390.84|393.64|390.84|0
1641437820000|2022-01-06 02:57:00|394.01|391.21|393.46|390.66|394.01|391.21|393.46|390.66|0
1641437830000|2022-01-06 02:57:10|393.64|390.84|393.64|390.84|393.64|390.84|393.64|390.84|0
1641437840000|2022-01-06 02:57:20|393.56|390.76|393.46|390.66|393.56|390.76|393.46|390.66|0
1641437850000|2022-01-06 02:57:30|393.64|390.84|393.64|390.84|393.64|390.84|393.46|390.66|0
1641437860000|2022-01-06 02:57:40|393.46|390.66|393.46|390.66|393.46|390.66|393.46|390.66|0
1641437870000|2022-01-06 02:57:50|393.56|390.76|393.46|390.66|393.56|390.76|393.46|390.66|0
1641437880000|2022-01-06 02:58:00|393.28|390.48|392.92|390.12|393.28|390.48|392.92|390.12|0
1641437890000|2022-01-06 02:58:10|392.83|390.03|392.73|389.93|392.83|390.03|392.73|389.93|0
1641437900000|2022-01-06 02:58:20|392.55|389.75|392.55|389.75|392.55|389.75|392.55|389.75|0
1641437920000|2022-01-06 02:58:40|392.37|389.57|392.37|389.57|392.55|389.75|392.37|389.57|0
1641437930000|2022-01-06 02:58:50|392.55|389.75|391.83|389.03|392.55|389.75|391.83|389.03|0
1641437940000|2022-01-06 02:59:00|392.01|389.21|391.83|389.03|392.01|389.21|391.83|389.03|0
1641437950000|2022-01-06 02:59:10|391.65|388.85|391.47|388.67|391.65|388.85|391.47|388.67|0
1641437960000|2022-01-06 02:59:20|391.65|388.85|391.65|388.85|391.65|388.85|391.65|388.85|0
1641437970000|2022-01-06 02:59:30|391.47|388.67|391.47|388.67|391.47|388.67|391.47|388.67|0
1641437980000|2022-01-06 02:59:40|391.65|388.85|391.47|388.67|391.65|388.85|391.47|388.67|0
1641437990000|2022-01-06 02:59:50|391.28|388.48|391.38|388.58|391.38|388.58|391.28|388.48|0
1641438000000|2022-01-06 03:00:00|391.28|388.48|391.65|388.85|391.65|388.85|391.28|388.48|0
1641438010000|2022-01-06 03:00:10|391.83|389.03|391.65|388.85|391.83|389.03|391.65|388.85|0
1641438020000|2022-01-06 03:00:20|391.47|388.67|391.65|388.85|391.65|388.85|391.47|388.67|0
1641438030000|2022-01-06 03:00:30|391.56|388.76|391.38|388.58|391.56|388.76|391.38|388.58|0
1641438040000|2022-01-06 03:00:40|391.47|388.67|391.83|389.03|391.83|389.03|391.47|388.67|0
1641438050000|2022-01-06 03:00:50|391.65|388.85|391.46|388.66|391.65|388.85|391.46|388.66|0
1641438060000|2022-01-06 03:01:00|391.38|388.58|391.46|388.66|391.46|388.66|391.38|388.58|0
1641438070000|2022-01-06 03:01:10|391.38|388.58|391.38|388.58|391.38|388.58|391.38|388.58|0
1641438080000|2022-01-06 03:01:20|391.46|388.66|391.65|388.85|391.65|388.85|391.38|388.58|0
1641438090000|2022-01-06 03:01:30|391.56|388.76|391.56|388.76|391.56|388.76|391.46|388.66|0
1641438100000|2022-01-06 03:01:40|391.46|388.66|391.65|388.85|391.65|388.85|391.46|388.66|0
1641438110000|2022-01-06 03:01:50|391.28|388.48|391.28|388.48|391.28|388.48|391.28|388.48|0
1641438120000|2022-01-06 03:02:00|391.46|388.66|391.46|388.66|391.46|388.66|391.46|388.66|0
1641438130000|2022-01-06 03:02:10|391.56|388.76|391.83|389.03|391.83|389.03|391.56|388.76|0
1641438140000|2022-01-06 03:02:20|392.01|389.21|391.65|388.85|392.01|389.21|391.65|388.85|0
1641438150000|2022-01-06 03:02:30|391.74|388.94|391.83|389.03|391.83|389.03|391.65|388.85|0
1641438160000|2022-01-06 03:02:40|391.65|388.85|391.65|388.85|391.65|388.85|391.65|388.85|0
1641438170000|2022-01-06 03:02:50|391.74|388.94|391.65|388.85|391.74|388.94|391.65|388.85|0
1641438180000|2022-01-06 03:03:00|391.46|388.66|391.46|388.66|391.56|388.76|391.46|388.66|0
1641438190000|2022-01-06 03:03:10|391.65|388.85|391.28|388.48|391.65|388.85|391.28|388.48|0
1641438200000|2022-01-06 03:03:20|391.38|388.58|391.2|388.4|391.38|388.58|391.2|388.4|0
1641438210000|2022-01-06 03:03:30|391.1|388.3|391.2|388.4|391.2|388.4|391.1|388.3|0
1641438220000|2022-01-06 03:03:40|391.28|388.48|391.2|388.4|391.28|388.48|391.2|388.4|0
1641438230000|2022-01-06 03:03:50|391.1|388.3|390.92|388.12|391.1|388.3|390.92|388.12|0
1641438240000|2022-01-06 03:04:00|391.1|388.3|391.1|388.3|391.1|388.3|391.01|388.21|0
1641438250000|2022-01-06 03:04:10|391.28|388.48|391.28|388.48|391.28|388.48|391.28|388.48|0
1641438260000|2022-01-06 03:04:20|391.38|388.58|391.2|388.4|391.38|388.58|391.2|388.4|0
1641438270000|2022-01-06 03:04:30|391.1|388.3|391.1|388.3|391.1|388.3|390.92|388.12|0
1641438280000|2022-01-06 03:04:40|391.2|388.4|391.28|388.48|391.28|388.48|391.2|388.4|0
1641438290000|2022-01-06 03:04:50|391.46|388.66|391.46|388.66|391.46|388.66|391.46|388.66|0
1641438300000|2022-01-06 03:05:00|391.38|388.58|391.64|388.84|391.64|388.84|391.38|388.58|0
1641438310000|2022-01-06 03:05:10|391.46|388.66|391.56|388.76|391.56|388.76|391.46|388.66|0
1641438320000|2022-01-06 03:05:20|391.64|388.84|391.46|388.66|391.64|388.84|391.46|388.66|0
1641438330000|2022-01-06 03:05:30|391.38|388.58|391.38|388.58|391.38|388.58|391.38|388.58|0
1641438340000|2022-01-06 03:05:40|391.28|388.48|391.46|388.66|391.46|388.66|391.28|388.48|0
1641438350000|2022-01-06 03:05:50|391.64|388.84|391.46|388.66|391.64|388.84|391.46|388.66|0
1641438360000|2022-01-06 03:06:00|391.28|388.48|391.46|388.66|391.46|388.66|391.28|388.48|0
1641438370000|2022-01-06 03:06:10|391.64|388.84|391.64|388.84|391.64|388.84|391.64|388.84|0
1641438380000|2022-01-06 03:06:20|391.56|388.76|391.64|388.84|391.64|388.84|391.56|388.76|0
1641438390000|2022-01-06 03:06:30|391.83|389.03|391.64|388.84|391.83|389.03|391.64|388.84|0
1641438400000|2022-01-06 03:06:40|391.83|389.03|391.74|388.94|391.83|389.03|391.64|388.84|0
1641438410000|2022-01-06 03:06:50|391.64|388.84|391.64|388.84|391.64|388.84|391.64|388.84|0
1641438420000|2022-01-06 03:07:00|391.83|389.03|391.64|388.84|391.83|389.03|391.64|388.84|0
1641438430000|2022-01-06 03:07:10|391.74|388.94|391.83|389.03|391.83|389.03|391.74|388.94|0
1641438440000|2022-01-06 03:07:20|391.64|388.84|391.83|389.03|391.83|389.03|391.64|388.84|0
1641438450000|2022-01-06 03:07:30|392.01|389.21|392.01|389.21|392.19|389.39|392.01|389.21|0
1641438460000|2022-01-06 03:07:40|392.1|389.3|392.01|389.21|392.1|389.3|392.01|389.21|0
1641438470000|2022-01-06 03:07:50|392.1|389.3|391.82|389.02|392.1|389.3|391.82|389.02|0
1641438480000|2022-01-06 03:08:00|392.01|389.21|391.64|388.84|392.01|389.21|391.64|388.84|0
1641438500000|2022-01-06 03:08:20|391.46|388.66|391.64|388.84|391.64|388.84|391.46|388.66|0
1641438510000|2022-01-06 03:08:30|391.82|389.02|391.82|389.02|391.82|389.02|391.82|389.02|0
1641438520000|2022-01-06 03:08:40|391.92|389.12|392.01|389.21|392.01|389.21|391.92|389.12|0
1641438530000|2022-01-06 03:08:50|392.19|389.39|392.19|389.39|392.19|389.39|392.19|389.39|0
1641438540000|2022-01-06 03:09:00|392.1|389.3|392.19|389.39|392.19|389.39|392.01|389.21|0
1641438550000|2022-01-06 03:09:10|392.01|389.21|392.19|389.39|392.19|389.39|392.01|389.21|0
1641438560000|2022-01-06 03:09:20|392.1|389.3|392.19|389.39|392.19|389.39|392.1|389.3|0
1641438570000|2022-01-06 03:09:30|392.37|389.57|392.37|389.57|392.37|389.57|392.37|389.57|0
1641438580000|2022-01-06 03:09:40|392.28|389.48|392.37|389.57|392.37|389.57|392.28|389.48|0
1641438590000|2022-01-06 03:09:50|392.64|389.84|392.55|389.75|392.64|389.84|392.55|389.75|0
1641438600000|2022-01-06 03:10:00|392.73|389.93|392.91|390.11|392.91|390.11|392.73|389.93|0
1641438610000|2022-01-06 03:10:10|393.09|390.29|393.09|390.29|393.09|390.29|393.09|390.29|0
1641438620000|2022-01-06 03:10:20|393.46|390.66|393.19|390.39|393.46|390.66|393.19|390.39|0
1641438630000|2022-01-06 03:10:30|393.27|390.47|393.27|390.47|393.46|390.66|393.27|390.47|0
1641438640000|2022-01-06 03:10:40|393.37|390.57|393.37|390.57|393.37|390.57|393.27|390.47|0
1641438650000|2022-01-06 03:10:50|393.46|390.66|393.64|390.84|393.64|390.84|393.37|390.57|0
1641438660000|2022-01-06 03:11:00|393.46|390.66|393.64|390.84|393.64|390.84|393.46|390.66|0
1641438670000|2022-01-06 03:11:10|393.82|391.02|393.82|391.02|393.91|391.11|393.82|391.02|0
1641438680000|2022-01-06 03:11:20|394|391.2|394.55|391.75|394.55|391.75|394|391.2|0
1641438690000|2022-01-06 03:11:30|394.64|391.84|394.73|391.93|394.73|391.93|394.55|391.75|0
1641438700000|2022-01-06 03:11:40|394.91|392.11|395.09|392.29|395.19|392.39|394.91|392.11|0
1641438710000|2022-01-06 03:11:50|394.91|392.11|395.09|392.29|395.19|392.39|394.91|392.11|0
1641438720000|2022-01-06 03:12:00|395.27|392.47|395.46|392.66|395.46|392.66|395.27|392.47|0
1641438730000|2022-01-06 03:12:10|395.37|392.57|395.55|392.75|395.55|392.75|395.37|392.57|0
1641438740000|2022-01-06 03:12:20|395.27|392.47|395.46|392.66|395.46|392.66|395.27|392.47|0
1641438750000|2022-01-06 03:12:30|395.64|392.84|396|393.2|396|393.2|395.64|392.84|0
1641438760000|2022-01-06 03:12:40|395.82|393.02|396|393.2|396|393.2|395.82|393.02|0
1641438780000|2022-01-06 03:13:00|395.82|393.02|395.82|393.02|396|393.2|395.82|393.02|0
1641438790000|2022-01-06 03:13:10|395.64|392.84|395.64|392.84|395.73|392.93|395.64|392.84|0
1641438800000|2022-01-06 03:13:20|395.82|393.02|396.18|393.38|396.18|393.38|395.82|393.02|0
1641438810000|2022-01-06 03:13:30|396.1|393.3|396.1|393.3|396.1|393.3|396|393.2|0
1641438820000|2022-01-06 03:13:40|396|393.2|396.37|393.57|396.37|393.57|396|393.2|0
1641438830000|2022-01-06 03:13:50|396.18|393.38|396.1|393.3|396.18|393.38|396.1|393.3|0
1641438840000|2022-01-06 03:14:00|396|393.2|395.82|393.02|396|393.2|395.64|392.84|0
1641438850000|2022-01-06 03:14:10|396|393.2|395.82|393.02|396|393.2|395.64|392.84|0
1641438860000|2022-01-06 03:14:20|395.73|392.93|395.64|392.84|395.73|392.93|395.64|392.84|0
1641438870000|2022-01-06 03:14:30|395.46|392.66|395.55|392.75|395.55|392.75|395.27|392.47|0
1641438880000|2022-01-06 03:14:40|395.46|392.66|395.46|392.66|395.64|392.84|395.46|392.66|0
1641438890000|2022-01-06 03:14:50|395.27|392.47|395.09|392.29|395.27|392.47|395.09|392.29|0
1641438900000|2022-01-06 03:15:00|394.91|392.11|394.91|392.11|395|392.2|394.91|392.11|0
1641438910000|2022-01-06 03:15:10|395|392.2|394.91|392.11|395|392.2|394.91|392.11|0
1641438920000|2022-01-06 03:15:20|394.82|392.02|394.73|391.93|394.82|392.02|394.73|391.93|0
1641438930000|2022-01-06 03:15:30|394.55|391.75|394.55|391.75|394.55|391.75|394.55|391.75|0
1641438950000|2022-01-06 03:15:50|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1641438960000|2022-01-06 03:16:00|394.91|392.11|395.19|392.39|395.19|392.39|394.91|392.11|0
1641438970000|2022-01-06 03:16:10|395.27|392.47|395.19|392.39|395.27|392.47|395.09|392.29|0
1641438980000|2022-01-06 03:16:20|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1641438990000|2022-01-06 03:16:30|395.19|392.39|395.27|392.47|395.27|392.47|395.09|392.29|0
1641439000000|2022-01-06 03:16:40|395.09|392.29|395.19|392.39|395.19|392.39|395.09|392.29|0
1641439010000|2022-01-06 03:16:50|395.09|392.29|395.27|392.47|395.27|392.47|395.09|392.29|0
1641439020000|2022-01-06 03:17:00|395.09|392.29|395.82|393.02|395.82|393.02|395.09|392.29|0
1641439030000|2022-01-06 03:17:10|396.18|393.38|396|393.2|396.18|393.38|396|393.2|0
1641439040000|2022-01-06 03:17:20|396.1|393.3|396|393.2|396.18|393.38|396|393.2|0
1641439050000|2022-01-06 03:17:30|395.73|392.93|396|393.2|396|393.2|395.73|392.93|0
1641439060000|2022-01-06 03:17:40|396.1|393.3|396|393.2|396.1|393.3|396|393.2|0
1641439070000|2022-01-06 03:17:50|395.82|393.02|395.64|392.84|395.82|393.02|395.64|392.84|0
1641439080000|2022-01-06 03:18:00|395.82|393.02|395.73|392.93|395.91|393.11|395.73|392.93|0
1641439090000|2022-01-06 03:18:10|395.64|392.84|395.37|392.57|395.64|392.84|395.37|392.57|0
1641439100000|2022-01-06 03:18:20|395.45|392.65|395.55|392.75|395.55|392.75|395.45|392.65|0
1641439110000|2022-01-06 03:18:30|395.64|392.84|395.64|392.84|395.64|392.84|395.64|392.84|0
1641439130000|2022-01-06 03:18:50|395.82|393.02|395.73|392.93|395.82|393.02|395.73|392.93|0
1641439140000|2022-01-06 03:19:00|395.82|393.02|395.82|393.02|395.82|393.02|395.64|392.84|0
1641439150000|2022-01-06 03:19:10|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1641439170000|2022-01-06 03:19:30|396.28|393.48|396.18|393.38|396.28|393.48|396.18|393.38|0
1641439180000|2022-01-06 03:19:40|396|393.2|395.73|392.93|396|393.2|395.73|392.93|0
1641439190000|2022-01-06 03:19:50|395.45|392.65|395.45|392.65|395.45|392.65|395.45|392.65|0
1641439200000|2022-01-06 03:20:00|395.64|392.84|396.18|393.38|396.18|393.38|395.64|392.84|0
1641439210000|2022-01-06 03:20:10|396|393.2|395.82|393.02|396|393.2|395.82|393.02|0
1641439220000|2022-01-06 03:20:20|395.64|392.84|395.64|392.84|395.64|392.84|395.64|392.84|0
1641439230000|2022-01-06 03:20:30|395.45|392.65|395.45|392.65|395.45|392.65|395.45|392.65|0
1641439240000|2022-01-06 03:20:40|395.37|392.57|394.91|392.11|395.37|392.57|394.91|392.11|0
1641439250000|2022-01-06 03:20:50|395.09|392.29|394.91|392.11|395.09|392.29|394.91|392.11|0
1641439260000|2022-01-06 03:21:00|395.09|392.29|395.18|392.38|395.18|392.38|395.09|392.29|0
1641439270000|2022-01-06 03:21:10|395.27|392.47|395.09|392.29|395.27|392.47|395.09|392.29|0
1641439290000|2022-01-06 03:21:30|394.91|392.11|395.09|392.29|395.09|392.29|394.91|392.11|0
1641439310000|2022-01-06 03:21:50|395.27|392.47|395.27|392.47|395.27|392.47|395.27|392.47|0
1641439320000|2022-01-06 03:22:00|395.45|392.65|395.18|392.38|395.45|392.65|395.18|392.38|0
1641439330000|2022-01-06 03:22:10|395.09|392.29|394.72|391.92|395.09|392.29|394.72|391.92|0
1641439340000|2022-01-06 03:22:20|394.91|392.11|394.72|391.92|394.91|392.11|394.72|391.92|0
1641439360000|2022-01-06 03:22:40|394.64|391.84|394.64|391.84|394.72|391.92|394.54|391.74|0
1641439370000|2022-01-06 03:22:50|394.72|391.92|394.64|391.84|394.72|391.92|394.54|391.74|0
1641439380000|2022-01-06 03:23:00|394.72|391.92|394.54|391.74|394.72|391.92|394.54|391.74|0
1641439390000|2022-01-06 03:23:10|394.64|391.84|394|391.2|394.64|391.84|394|391.2|0
1641439400000|2022-01-06 03:23:20|394.09|391.29|394.36|391.56|394.36|391.56|394.09|391.29|0
1641439410000|2022-01-06 03:23:30|394.18|391.38|394.27|391.47|394.27|391.47|394.18|391.38|0
1641439420000|2022-01-06 03:23:40|394.18|391.38|394.36|391.56|394.36|391.56|394.18|391.38|0
1641439430000|2022-01-06 03:23:50|394.27|391.47|394.36|391.56|394.36|391.56|394.27|391.47|0
1641439440000|2022-01-06 03:24:00|394.54|391.74|394.72|391.92|394.72|391.92|394.36|391.56|0
1641439450000|2022-01-06 03:24:10|394.64|391.84|394.82|392.02|394.82|392.02|394.64|391.84|0
1641439460000|2022-01-06 03:24:20|394.91|392.11|394.72|391.92|394.91|392.11|394.72|391.92|0
1641439470000|2022-01-06 03:24:30|394.64|391.84|394.72|391.92|394.72|391.92|394.54|391.74|0
1641439480000|2022-01-06 03:24:40|394.91|392.11|394.82|392.02|394.91|392.11|394.72|391.92|0
1641439490000|2022-01-06 03:24:50|394.54|391.74|394.36|391.56|394.54|391.74|394.36|391.56|0
1641439510000|2022-01-06 03:25:10|394.54|391.74|394.72|391.92|394.72|391.92|394.54|391.74|0
1641439520000|2022-01-06 03:25:20|394.82|392.02|394.64|391.84|394.82|392.02|394.64|391.84|0
1641439530000|2022-01-06 03:25:30|394.72|391.92|394.64|391.84|394.72|391.92|394.64|391.84|0
1641439540000|2022-01-06 03:25:40|394.72|391.92|394.72|391.92|394.72|391.92|394.64|391.84|0
1641439550000|2022-01-06 03:25:50|394.64|391.84|394.36|391.56|394.64|391.84|394.36|391.56|0
1641439560000|2022-01-06 03:26:00|394.18|391.38|394.09|391.29|394.36|391.56|394.09|391.29|0
1641439570000|2022-01-06 03:26:10|394.18|391.38|394.18|391.38|394.18|391.38|394.09|391.29|0
1641439590000|2022-01-06 03:26:30|394.36|391.56|394.45|391.65|394.45|391.65|394.36|391.56|0
1641439600000|2022-01-06 03:26:40|394.54|391.74|394.54|391.74|394.54|391.74|394.54|391.74|0
1641439610000|2022-01-06 03:26:50|394.45|391.65|394.54|391.74|394.54|391.74|394.45|391.65|0
1641439620000|2022-01-06 03:27:00|394.72|391.92|394.82|392.02|394.82|392.02|394.72|391.92|0
1641439630000|2022-01-06 03:27:10|394.91|392.11|395|392.2|395|392.2|394.91|392.11|0
1641439640000|2022-01-06 03:27:20|395.09|392.29|395.27|392.47|395.27|392.47|395.09|392.29|0
1641439650000|2022-01-06 03:27:30|395.45|392.65|395.09|392.29|395.45|392.65|395.09|392.29|0
1641439670000|2022-01-06 03:27:50|395|392.2|394.9|392.1|395|392.2|394.9|392.1|0
1641439680000|2022-01-06 03:28:00|394.64|391.84|394.64|391.84|394.72|391.92|394.64|391.84|0
1641439690000|2022-01-06 03:28:10|394.72|391.92|394.64|391.84|394.72|391.92|394.64|391.84|0
1641439700000|2022-01-06 03:28:20|394.54|391.74|394.36|391.56|394.54|391.74|394.36|391.56|0
1641439710000|2022-01-06 03:28:30|394.18|391.38|394.18|391.38|394.18|391.38|394.18|391.38|0
1641439720000|2022-01-06 03:28:40|394.36|391.56|394.18|391.38|394.36|391.56|394.18|391.38|0
1641439730000|2022-01-06 03:28:50|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1641439740000|2022-01-06 03:29:00|394.18|391.38|394.18|391.38|394.18|391.38|394.09|391.29|0
1641439750000|2022-01-06 03:29:10|394|391.2|393.81|391.01|394|391.2|393.81|391.01|0
1641439760000|2022-01-06 03:29:20|393.91|391.11|393.91|391.11|393.91|391.11|393.91|391.11|0
1641439770000|2022-01-06 03:29:30|393.81|391.01|393.81|391.01|394|391.2|393.81|391.01|0
1641439780000|2022-01-06 03:29:40|393.73|390.93|393.63|390.83|393.81|391.01|393.63|390.83|0
1641439790000|2022-01-06 03:29:50|393.73|390.93|393.81|391.01|393.81|391.01|393.73|390.93|0
1641439800000|2022-01-06 03:30:00|394|391.2|394.18|391.38|394.18|391.38|393.99|391.19|0
1641439810000|2022-01-06 03:30:10|394.09|391.29|393.99|391.19|394.09|391.29|393.99|391.19|0
1641439820000|2022-01-06 03:30:20|394.18|391.38|394.54|391.74|394.54|391.74|394.18|391.38|0
1641439830000|2022-01-06 03:30:30|394.72|391.92|394.9|392.1|394.9|392.1|394.72|391.92|0
1641439840000|2022-01-06 03:30:40|394.82|392.02|394.72|391.92|394.82|392.02|394.72|391.92|0
1641439850000|2022-01-06 03:30:50|394.9|392.1|394.9|392.1|394.9|392.1|394.9|392.1|0
1641439860000|2022-01-06 03:31:00|394.72|391.92|394.54|391.74|394.72|391.92|394.54|391.74|0
1641439870000|2022-01-06 03:31:10|394.72|391.92|394.63|391.83|394.72|391.92|394.63|391.83|0
1641439880000|2022-01-06 03:31:20|394.9|392.1|394.9|392.1|395.09|392.29|394.9|392.1|0
1641439890000|2022-01-06 03:31:30|395|392.2|394.9|392.1|395.09|392.29|394.9|392.1|0
1641439900000|2022-01-06 03:31:40|394.72|391.92|394.9|392.1|395.09|392.29|394.72|391.92|0
1641439910000|2022-01-06 03:31:50|394.82|392.02|394.72|391.92|394.9|392.1|394.72|391.92|0
1641439920000|2022-01-06 03:32:00|394.82|392.02|394.72|391.92|394.82|392.02|394.72|391.92|0
1641439940000|2022-01-06 03:32:20|394.54|391.74|394.72|391.92|394.72|391.92|394.54|391.74|0
1641439950000|2022-01-06 03:32:30|394.9|392.1|395.27|392.47|395.27|392.47|394.9|392.1|0
1641439960000|2022-01-06 03:32:40|395.18|392.38|395.27|392.47|395.27|392.47|395.18|392.38|0
1641439970000|2022-01-06 03:32:50|395.45|392.65|395.27|392.47|395.45|392.65|395.27|392.47|0
1641439980000|2022-01-06 03:33:00|395.63|392.83|395.45|392.65|395.63|392.83|395.45|392.65|0
1641439990000|2022-01-06 03:33:10|395.27|392.47|395.36|392.56|395.36|392.56|395.27|392.47|0
1641440000000|2022-01-06 03:33:20|395.27|392.47|395.45|392.65|395.45|392.65|395.27|392.47|0
1641440010000|2022-01-06 03:33:30|395.27|392.47|395.27|392.47|395.27|392.47|395.27|392.47|0
1641440020000|2022-01-06 03:33:40|395.08|392.28|395.18|392.38|395.18|392.38|395.08|392.28|0
1641440030000|2022-01-06 03:33:50|395.08|392.28|394.9|392.1|395.08|392.28|394.9|392.1|0
1641440040000|2022-01-06 03:34:00|394.72|391.92|394.54|391.74|394.72|391.92|394.54|391.74|0
1641440050000|2022-01-06 03:34:10|394.36|391.56|394.36|391.56|394.36|391.56|394.36|391.56|0
1641440060000|2022-01-06 03:34:20|394.63|391.83|394.54|391.74|394.63|391.83|394.54|391.74|0
1641440080000|2022-01-06 03:34:40|394.63|391.83|394.63|391.83|394.63|391.83|394.63|391.83|0
1641440090000|2022-01-06 03:34:50|394.54|391.74|394.9|392.1|394.9|392.1|394.54|391.74|0
1641440100000|2022-01-06 03:35:00|395|392.2|395.08|392.28|395.18|392.38|395|392.2|0
1641440110000|2022-01-06 03:35:10|395.27|392.47|395.18|392.38|395.27|392.47|395.18|392.38|0
1641440120000|2022-01-06 03:35:20|395.08|392.28|395.45|392.65|395.45|392.65|395.08|392.28|0
1641440130000|2022-01-06 03:35:30|395.27|392.47|395.27|392.47|395.27|392.47|395.27|392.47|0
1641440140000|2022-01-06 03:35:40|395.18|392.38|394.9|392.1|395.18|392.38|394.9|392.1|0
1641440160000|2022-01-06 03:36:00|394.72|391.92|394.45|391.65|394.72|391.92|394.45|391.65|0
1641440170000|2022-01-06 03:36:10|394.36|391.56|394.27|391.47|394.36|391.56|394.17|391.37|0
1641440180000|2022-01-06 03:36:20|394.36|391.56|393.72|390.92|394.36|391.56|393.72|390.92|0
1641440190000|2022-01-06 03:36:30|393.63|390.83|393.63|390.83|393.81|391.01|393.63|390.83|0
1641440200000|2022-01-06 03:36:40|393.81|391.01|393.72|390.92|393.81|391.01|393.72|390.92|0
1641440210000|2022-01-06 03:36:50|393.63|390.83|393.81|391.01|393.81|391.01|393.63|390.83|0
1641440230000|2022-01-06 03:37:10|393.72|390.92|393.63|390.83|393.72|390.92|393.63|390.83|0
1641440240000|2022-01-06 03:37:20|393.81|391.01|393.63|390.83|393.81|391.01|393.63|390.83|0
1641440250000|2022-01-06 03:37:30|393.45|390.65|393.27|390.47|393.45|390.65|393.27|390.47|0
1641440260000|2022-01-06 03:37:40|393.45|390.65|393.45|390.65|393.45|390.65|393.45|390.65|0
1641440270000|2022-01-06 03:37:50|393.36|390.56|393.45|390.65|393.45|390.65|393.27|390.47|0
1641440290000|2022-01-06 03:38:10|393.63|390.83|393.45|390.65|393.63|390.83|393.45|390.65|0
1641440300000|2022-01-06 03:38:20|393.63|390.83|393.81|391.01|393.81|391.01|393.63|390.83|0
1641440310000|2022-01-06 03:38:30|393.99|391.19|394.17|391.37|394.36|391.56|393.99|391.19|0
1641440320000|2022-01-06 03:38:40|393.99|391.19|394.17|391.37|394.17|391.37|393.99|391.19|0
1641440330000|2022-01-06 03:38:50|394.09|391.29|394.17|391.37|394.17|391.37|394.09|391.29|0
1641440340000|2022-01-06 03:39:00|394.27|391.47|394.36|391.56|394.36|391.56|394.27|391.47|0
1641440350000|2022-01-06 03:39:10|394.17|391.37|394.17|391.37|394.17|391.37|393.99|391.19|0
1641440370000|2022-01-06 03:39:30|394.36|391.56|394.36|391.56|394.36|391.56|394.36|391.56|0
1641440380000|2022-01-06 03:39:40|394.17|391.37|394.17|391.37|394.17|391.37|394.17|391.37|0
1641440400000|2022-01-06 03:40:00|394.27|391.47|394.36|391.56|394.36|391.56|394.27|391.47|0
1641440410000|2022-01-06 03:40:10|394.54|391.74|395|392.2|395|392.2|394.54|391.74|0
1641440420000|2022-01-06 03:40:20|394.9|392.1|395.26|392.46|395.26|392.46|394.9|392.1|0
1641440430000|2022-01-06 03:40:30|395.08|392.28|395.08|392.28|395.08|392.28|395.08|392.28|0
1641440440000|2022-01-06 03:40:40|394.9|392.1|394.9|392.1|394.9|392.1|394.9|392.1|0
1641440460000|2022-01-06 03:41:00|395.18|392.38|395.36|392.56|395.36|392.56|395.18|392.38|0
1641440470000|2022-01-06 03:41:10|395.45|392.65|395.99|393.19|395.99|393.19|395.45|392.65|0
1641440480000|2022-01-06 03:41:20|396.54|393.74|396.18|393.38|396.54|393.74|396.18|393.38|0
1641440490000|2022-01-06 03:41:30|396.36|393.56|396.54|393.74|396.54|393.74|396.36|393.56|0
1641440500000|2022-01-06 03:41:40|396.72|393.92|397.27|394.47|397.45|394.65|396.72|393.92|0
1641440510000|2022-01-06 03:41:50|397.09|394.29|397.09|394.29|397.27|394.47|397.09|394.29|0
1641440520000|2022-01-06 03:42:00|396.9|394.1|396.9|394.1|396.9|394.1|396.72|393.92|0
1641440530000|2022-01-06 03:42:10|397.09|394.29|397.82|395.02|397.82|395.02|397.09|394.29|0
1641440540000|2022-01-06 03:42:20|397.63|394.83|397.55|394.75|397.63|394.83|397.55|394.75|0
1641440550000|2022-01-06 03:42:30|397.45|394.65|398.55|395.75|398.55|395.75|397.45|394.65|0
1641440560000|2022-01-06 03:42:40|398.36|395.56|398.36|395.56|398.36|395.56|398.09|395.29|0
1641440570000|2022-01-06 03:42:50|398.55|395.75|398|395.2|398.55|395.75|398|395.2|0
1641440580000|2022-01-06 03:43:00|397.82|395.02|398|395.2|398|395.2|397.82|395.02|0
1641440590000|2022-01-06 03:43:10|398.09|395.29|398|395.2|398.09|395.29|397.82|395.02|0
1641440600000|2022-01-06 03:43:20|397.82|395.02|398|395.2|398|395.2|397.82|395.02|0
1641440610000|2022-01-06 03:43:30|398.36|395.56|398.36|395.56|398.36|395.56|398.36|395.56|0
1641440620000|2022-01-06 03:43:40|398.28|395.48|398|395.2|398.36|395.56|398|395.2|0
1641440630000|2022-01-06 03:43:50|398.18|395.38|398.18|395.38|398.36|395.56|398.18|395.38|0
1641440640000|2022-01-06 03:44:00|398.36|395.56|398.18|395.38|398.36|395.56|398.18|395.38|0
1641440650000|2022-01-06 03:44:10|398|395.2|398.36|395.56|398.36|395.56|398|395.2|0
1641440660000|2022-01-06 03:44:20|398.18|395.38|398.36|395.56|398.36|395.56|398.18|395.38|0
1641440670000|2022-01-06 03:44:30|398.55|395.75|398.55|395.75|398.55|395.75|398.36|395.56|0
1641440680000|2022-01-06 03:44:40|398.36|395.56|399.1|396.3|399.1|396.3|398.36|395.56|0
1641440700000|2022-01-06 03:45:00|398.91|396.11|399.1|396.3|399.1|396.3|398.82|396.02|0
1641440710000|2022-01-06 03:45:10|399.28|396.48|398.91|396.11|399.46|396.66|398.91|396.11|0
1641440720000|2022-01-06 03:45:20|399.1|396.3|399.46|396.66|399.46|396.66|399.1|396.3|0
1641440730000|2022-01-06 03:45:30|399.28|396.48|400.19|397.39|400.19|397.39|399.28|396.48|0
1641440740000|2022-01-06 03:45:40|400.01|397.21|400.01|397.21|400.01|397.21|399.83|397.03|0
1641440750000|2022-01-06 03:45:50|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1641440760000|2022-01-06 03:46:00|400.01|397.21|400.19|397.39|400.19|397.39|400.01|397.21|0
1641440770000|2022-01-06 03:46:10|400.29|397.49|400.38|397.58|400.38|397.58|400.19|397.39|0
1641440780000|2022-01-06 03:46:20|400.56|397.76|400.38|397.58|400.56|397.76|400.19|397.39|0
1641440790000|2022-01-06 03:46:30|400.74|397.94|400.93|398.13|400.93|398.13|400.74|397.94|0
1641440800000|2022-01-06 03:46:40|401.11|398.31|400.93|398.13|401.11|398.31|400.93|398.13|0
1641440810000|2022-01-06 03:46:50|401.11|398.31|401.11|398.31|401.11|398.31|401.11|398.31|0
1641440820000|2022-01-06 03:47:00|400.74|397.94|400.74|397.94|400.74|397.94|400.74|397.94|0
1641440830000|2022-01-06 03:47:10|400.56|397.76|400.93|398.13|400.93|398.13|400.56|397.76|0
1641440840000|2022-01-06 03:47:20|400.74|397.94|401.11|398.31|401.11|398.31|400.74|397.94|0
1641440850000|2022-01-06 03:47:30|400.93|398.13|400.93|398.13|400.93|398.13|400.93|398.13|0
1641440870000|2022-01-06 03:47:50|401.11|398.31|401.11|398.31|401.11|398.31|401.11|398.31|0
1641440900000|2022-01-06 03:48:20|401.84|399.04|401.84|399.04|401.84|399.04|401.84|399.04|0
1641440910000|2022-01-06 03:48:30|401.66|398.86|401.66|398.86|401.84|399.04|401.66|398.86|0
1641440920000|2022-01-06 03:48:40|401.84|399.04|401.66|398.86|402.03|399.23|401.66|398.86|0
1641440930000|2022-01-06 03:48:50|401.48|398.68|401.48|398.68|401.48|398.68|401.11|398.31|0
1641440940000|2022-01-06 03:49:00|401.29|398.49|401.29|398.49|401.29|398.49|401.29|398.49|0
1641440950000|2022-01-06 03:49:10|402.03|399.23|402.03|399.23|402.03|399.23|402.03|399.23|0
1641440960000|2022-01-06 03:49:20|401.84|399.04|402.03|399.23|402.03|399.23|401.84|399.04|0
1641440970000|2022-01-06 03:49:30|401.66|398.86|401.48|398.68|401.66|398.86|401.48|398.68|0
1641440980000|2022-01-06 03:49:40|401.66|398.86|401.48|398.68|401.66|398.86|401.48|398.68|0
1641440990000|2022-01-06 03:49:50|401.66|398.86|401.66|398.86|401.66|398.86|401.66|398.86|0
1641441000000|2022-01-06 03:50:00|401.48|398.68|401.84|399.04|401.84|399.04|401.48|398.68|0
1641441010000|2022-01-06 03:50:10|401.66|398.86|401.57|398.77|401.66|398.86|401.48|398.68|0
1641441020000|2022-01-06 03:50:20|401.66|398.86|401.29|398.49|401.66|398.86|401.29|398.49|0
1641441040000|2022-01-06 03:50:40|401.48|398.68|401.29|398.49|401.48|398.68|401.29|398.49|0
1641441050000|2022-01-06 03:50:50|401.11|398.31|401.11|398.31|401.11|398.31|401.02|398.22|0
1641441060000|2022-01-06 03:51:00|401.29|398.49|401.29|398.49|401.29|398.49|401.11|398.31|0
1641441070000|2022-01-06 03:51:10|401.48|398.68|401.48|398.68|401.48|398.68|401.29|398.49|0
1641441080000|2022-01-06 03:51:20|401.66|398.86|401.66|398.86|401.84|399.04|401.66|398.86|0
1641441090000|2022-01-06 03:51:30|401.84|399.04|401.66|398.86|401.84|399.04|401.57|398.77|0
1641441100000|2022-01-06 03:51:40|402.03|399.23|401.84|399.04|402.03|399.23|401.84|399.04|0
1641441110000|2022-01-06 03:51:50|402.03|399.23|402.03|399.23|402.21|399.41|402.03|399.23|0
1641441120000|2022-01-06 03:52:00|401.84|399.04|401.66|398.86|401.84|399.04|401.66|398.86|0
1641441130000|2022-01-06 03:52:10|402.03|399.23|401.66|398.86|402.03|399.23|401.66|398.86|0
1641441140000|2022-01-06 03:52:20|401.48|398.68|401.84|399.04|401.84|399.04|401.48|398.68|0
1641441150000|2022-01-06 03:52:30|401.66|398.86|402.03|399.23|402.03|399.23|401.66|398.86|0
1641441160000|2022-01-06 03:52:40|402.21|399.41|402.39|399.59|402.39|399.59|402.21|399.41|0
1641441170000|2022-01-06 03:52:50|402.21|399.41|402.94|400.14|402.94|400.14|402.21|399.41|0
1641441180000|2022-01-06 03:53:00|403.13|400.33|402.76|399.96|403.13|400.33|402.76|399.96|0
1641441190000|2022-01-06 03:53:10|402.94|400.14|402.94|400.14|402.94|400.14|402.94|400.14|0
1641441200000|2022-01-06 03:53:20|403.13|400.33|403.5|400.7|403.5|400.7|403.13|400.33|0
1641441210000|2022-01-06 03:53:30|403.31|400.51|403.31|400.51|403.31|400.51|403.13|400.33|0
1641441220000|2022-01-06 03:53:40|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1641441230000|2022-01-06 03:53:50|403.22|400.42|403.31|400.51|403.31|400.51|403.13|400.33|0
1641441240000|2022-01-06 03:54:00|403.13|400.33|402.94|400.14|403.13|400.33|402.94|400.14|0
1641441250000|2022-01-06 03:54:10|402.76|399.96|403.5|400.7|403.5|400.7|402.76|399.96|0
1641441280000|2022-01-06 03:54:40|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1641441300000|2022-01-06 03:55:00|404.23|401.43|403.78|400.98|404.23|401.43|403.78|400.98|0
1641441310000|2022-01-06 03:55:10|403.86|401.06|404.42|401.62|404.42|401.62|403.86|401.06|0
1641441330000|2022-01-06 03:55:30|404.23|401.43|404.42|401.62|404.42|401.62|404.23|401.43|0
1641441340000|2022-01-06 03:55:40|404.23|401.43|404.23|401.43|404.23|401.43|404.14|401.34|0
1641441350000|2022-01-06 03:55:50|404.42|401.62|403.86|401.06|404.42|401.62|403.86|401.06|0
1641441360000|2022-01-06 03:56:00|404.05|401.25|404.88|402.08|404.88|402.08|404.05|401.25|0
1641441380000|2022-01-06 03:56:20|404.7|401.9|404.7|401.9|404.7|401.9|404.7|401.9|0
1641441390000|2022-01-06 03:56:30|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1641441400000|2022-01-06 03:56:40|405.07|402.27|405.43|402.63|405.43|402.63|405.07|402.27|0
1641441420000|2022-01-06 03:57:00|405.35|402.55|405.07|402.27|405.43|402.63|405.07|402.27|0
1641441430000|2022-01-06 03:57:10|405.16|402.36|405.25|402.45|405.25|402.45|405.16|402.36|0
1641441440000|2022-01-06 03:57:20|405.07|402.27|405.35|402.55|405.35|402.55|405.07|402.27|0
1641441450000|2022-01-06 03:57:30|405.43|402.63|405.8|403|405.99|403.19|405.43|402.63|0
1641441460000|2022-01-06 03:57:40|405.99|403.19|405.8|403|405.99|403.19|405.8|403|0
1641441470000|2022-01-06 03:57:50|405.9|403.1|405.98|403.18|405.98|403.18|405.9|403.1|0
1641441480000|2022-01-06 03:58:00|405.8|403|405.62|402.82|405.98|403.18|405.62|402.82|0
1641441490000|2022-01-06 03:58:10|405.25|402.45|405.43|402.63|405.62|402.82|405.25|402.45|0
1641441500000|2022-01-06 03:58:20|405.62|402.82|405.9|403.1|405.98|403.18|405.62|402.82|0
1641441510000|2022-01-06 03:58:30|406.54|403.74|406.54|403.74|406.72|403.92|406.54|403.74|0
1641441520000|2022-01-06 03:58:40|406.45|403.65|406.72|403.92|406.72|403.92|406.45|403.65|0
1641441530000|2022-01-06 03:58:50|406.9|404.1|406.9|404.1|406.9|404.1|406.9|404.1|0
1641441540000|2022-01-06 03:59:00|406.17|403.37|406.17|403.37|406.17|403.37|405.98|403.18|0
1641441550000|2022-01-06 03:59:10|406.35|403.55|406.72|403.92|406.72|403.92|406.35|403.55|0
1641441560000|2022-01-06 03:59:20|406.63|403.83|406.45|403.65|406.72|403.92|406.45|403.65|0
1641441570000|2022-01-06 03:59:30|406.35|403.55|406.72|403.92|406.72|403.92|406.35|403.55|0
1641441580000|2022-01-06 03:59:40|406.63|403.83|406.54|403.74|406.72|403.92|406.54|403.74|0
1641441590000|2022-01-06 03:59:50|406.72|403.92|406.54|403.74|406.72|403.92|406.54|403.74|0
1641441600000|2022-01-06 04:00:00|406.17|403.37|406.17|403.37|406.35|403.55|406.17|403.37|0
1641441610000|2022-01-06 04:00:10|405.98|403.18|405.62|402.82|405.98|403.18|405.62|402.82|0
1641441620000|2022-01-06 04:00:20|405.43|402.63|405.25|402.45|405.43|402.63|405.25|402.45|0
1641441630000|2022-01-06 04:00:30|405.43|402.63|405.53|402.73|405.8|403|405.43|402.63|0
1641441640000|2022-01-06 04:00:40|405.43|402.63|405.43|402.63|405.43|402.63|405.25|402.45|0
1641441650000|2022-01-06 04:00:50|405.62|402.82|405.43|402.63|405.62|402.82|405.43|402.63|0
1641441660000|2022-01-06 04:01:00|405.34|402.54|405.62|402.82|405.62|402.82|405.25|402.45|0
1641441670000|2022-01-06 04:01:10|406.17|403.37|406.45|403.65|406.54|403.74|406.17|403.37|0
1641441680000|2022-01-06 04:01:20|406.35|403.55|406.72|403.92|406.72|403.92|406.17|403.37|0
1641441690000|2022-01-06 04:01:30|406.54|403.74|406.17|403.37|406.54|403.74|406.17|403.37|0
1641441700000|2022-01-06 04:01:40|405.98|403.18|405.98|403.18|406.17|403.37|405.98|403.18|0
1641441710000|2022-01-06 04:01:50|406.17|403.37|405.98|403.18|406.17|403.37|405.98|403.18|0
1641441720000|2022-01-06 04:02:00|406.35|403.55|406.72|403.92|406.72|403.92|406.35|403.55|0
1641441730000|2022-01-06 04:02:10|406.35|403.55|406.17|403.37|406.35|403.55|406.17|403.37|0
1641441740000|2022-01-06 04:02:20|406.35|403.55|406.17|403.37|406.35|403.55|406.17|403.37|0
1641441750000|2022-01-06 04:02:30|406.26|403.46|406.17|403.37|406.26|403.46|406.17|403.37|0
1641441760000|2022-01-06 04:02:40|406.08|403.28|405.98|403.18|406.17|403.37|405.98|403.18|0
1641441770000|2022-01-06 04:02:50|406.08|403.28|406.17|403.37|406.17|403.37|405.98|403.18|0
1641441780000|2022-01-06 04:03:00|406.35|403.55|406.35|403.55|406.54|403.74|406.35|403.55|0
1641441790000|2022-01-06 04:03:10|406.54|403.74|406.72|403.92|406.72|403.92|406.54|403.74|0
1641441800000|2022-01-06 04:03:20|406.35|403.55|406.54|403.74|406.54|403.74|406.35|403.55|0
1641441810000|2022-01-06 04:03:30|406.45|403.65|406.72|403.92|406.72|403.92|406.35|403.55|0
1641441830000|2022-01-06 04:03:50|406.63|403.83|406.54|403.74|406.63|403.83|406.54|403.74|0
1641441840000|2022-01-06 04:04:00|406.45|403.65|406.54|403.74|406.72|403.92|406.45|403.65|0
1641441850000|2022-01-06 04:04:10|406.53|403.73|406.45|403.65|406.53|403.73|406.45|403.65|0
1641441860000|2022-01-06 04:04:20|406.53|403.73|406.26|403.46|406.53|403.73|406.26|403.46|0
1641441870000|2022-01-06 04:04:30|406.35|403.55|406.53|403.73|406.53|403.73|406.35|403.55|0
1641441880000|2022-01-06 04:04:40|406.45|403.65|406.53|403.73|406.53|403.73|406.35|403.55|0
1641441900000|2022-01-06 04:05:00|406.9|404.1|406.9|404.1|406.9|404.1|406.9|404.1|0
1641441910000|2022-01-06 04:05:10|407.09|404.29|406.9|404.1|407.09|404.29|406.9|404.1|0
1641441930000|2022-01-06 04:05:30|406.81|404.01|406.72|403.92|406.9|404.1|406.72|403.92|0
1641441940000|2022-01-06 04:05:40|406.9|404.1|407.09|404.29|407.09|404.29|406.9|404.1|0
1641441960000|2022-01-06 04:06:00|407|404.2|406.9|404.1|407|404.2|406.9|404.1|0
1641441970000|2022-01-06 04:06:10|407.09|404.29|407.09|404.29|407.09|404.29|407.09|404.29|0
1641441990000|2022-01-06 04:06:30|406.72|403.92|406.72|403.92|406.72|403.92|406.72|403.92|0
1641442000000|2022-01-06 04:06:40|406.9|404.1|406.9|404.1|406.9|404.1|406.9|404.1|0
1641442010000|2022-01-06 04:06:50|407|404.2|407|404.2|407|404.2|407|404.2|0
1641442020000|2022-01-06 04:07:00|406.9|404.1|407|404.2|407|404.2|406.9|404.1|0
1641442030000|2022-01-06 04:07:10|406.9|404.1|406.9|404.1|406.9|404.1|406.9|404.1|0
1641442040000|2022-01-06 04:07:20|406.72|403.92|406.72|403.92|406.72|403.92|406.72|403.92|0
1641442050000|2022-01-06 04:07:30|406.53|403.73|405.8|403|406.53|403.73|405.8|403|0
1641442060000|2022-01-06 04:07:40|405.98|403.18|405.98|403.18|405.98|403.18|405.89|403.09|0
1641442070000|2022-01-06 04:07:50|406.35|403.55|406.26|403.46|406.35|403.55|406.17|403.37|0
1641442080000|2022-01-06 04:08:00|406.17|403.37|406.72|403.92|406.9|404.1|406.17|403.37|0
1641442090000|2022-01-06 04:08:10|406.53|403.73|406.72|403.92|406.72|403.92|406.53|403.73|0
1641442100000|2022-01-06 04:08:20|406.53|403.73|406.53|403.73|406.53|403.73|406.53|403.73|0
1641442110000|2022-01-06 04:08:30|406.63|403.83|406.35|403.55|406.63|403.83|406.35|403.55|0
1641442120000|2022-01-06 04:08:40|406.17|403.37|405.98|403.18|406.17|403.37|405.98|403.18|0
1641442130000|2022-01-06 04:08:50|405.8|403|405.8|403|405.89|403.09|405.8|403|0
1641442140000|2022-01-06 04:09:00|405.61|402.81|405.61|402.81|405.8|403|405.61|402.81|0
1641442150000|2022-01-06 04:09:10|405.43|402.63|405.61|402.81|405.61|402.81|405.43|402.63|0
1641442160000|2022-01-06 04:09:20|405.53|402.73|405.43|402.63|405.53|402.73|405.43|402.63|0
1641442170000|2022-01-06 04:09:30|405.61|402.81|405.8|403|405.8|403|405.61|402.81|0
1641442180000|2022-01-06 04:09:40|405.71|402.91|405.61|402.81|405.71|402.91|405.61|402.81|0
1641442190000|2022-01-06 04:09:50|405.43|402.63|405.52|402.72|405.61|402.81|405.43|402.63|0
1641442200000|2022-01-06 04:10:00|405.98|403.18|405.98|403.18|405.98|403.18|405.98|403.18|0
1641442210000|2022-01-06 04:10:10|405.8|403|405.71|402.91|405.8|403|405.71|402.91|0
1641442220000|2022-01-06 04:10:20|405.89|403.09|405.8|403|405.89|403.09|405.8|403|0
1641442230000|2022-01-06 04:10:30|405.98|403.18|405.8|403|405.98|403.18|405.8|403|0
1641442240000|2022-01-06 04:10:40|405.89|403.09|406.35|403.55|406.35|403.55|405.89|403.09|0
1641442250000|2022-01-06 04:10:50|406.16|403.36|406.72|403.92|406.72|403.92|406.16|403.36|0
1641442260000|2022-01-06 04:11:00|406.53|403.73|406.35|403.55|406.53|403.73|406.35|403.55|0
1641442270000|2022-01-06 04:11:10|406.26|403.46|406.26|403.46|406.26|403.46|406.26|403.46|0
1641442280000|2022-01-06 04:11:20|406.16|403.36|406.16|403.36|406.16|403.36|405.98|403.18|0
1641442290000|2022-01-06 04:11:30|405.98|403.18|406.35|403.55|406.35|403.55|405.98|403.18|0
1641442300000|2022-01-06 04:11:40|406.26|403.46|406.16|403.36|406.35|403.55|406.16|403.36|0
1641442310000|2022-01-06 04:11:50|406.63|403.83|406.53|403.73|406.63|403.83|406.53|403.73|0
1641442320000|2022-01-06 04:12:00|406.35|403.55|406.35|403.55|406.35|403.55|406.35|403.55|0
1641442340000|2022-01-06 04:12:20|406.16|403.36|405.89|403.09|406.16|403.36|405.89|403.09|0
1641442350000|2022-01-06 04:12:30|405.98|403.18|405.98|403.18|406.16|403.36|405.98|403.18|0
1641442360000|2022-01-06 04:12:40|405.8|403|405.8|403|405.89|403.09|405.8|403|0
1641442370000|2022-01-06 04:12:50|405.98|403.18|405.8|403|405.98|403.18|405.8|403|0
1641442380000|2022-01-06 04:13:00|405.61|402.81|405.61|402.81|405.61|402.81|405.61|402.81|0
1641442390000|2022-01-06 04:13:10|405.8|403|405.8|403|405.8|403|405.8|403|0
1641442400000|2022-01-06 04:13:20|405.98|403.18|405.98|403.18|405.98|403.18|405.98|403.18|0
1641442410000|2022-01-06 04:13:30|406.08|403.28|405.98|403.18|406.08|403.28|405.98|403.18|0
1641442420000|2022-01-06 04:13:40|406.16|403.36|406.16|403.36|406.53|403.73|406.16|403.36|0
1641442430000|2022-01-06 04:13:50|406.35|403.55|406.16|403.36|406.35|403.55|406.16|403.36|0
1641442440000|2022-01-06 04:14:00|406.08|403.28|406.16|403.36|406.16|403.36|406.08|403.28|0
1641442450000|2022-01-06 04:14:10|405.98|403.18|406.16|403.36|406.16|403.36|405.98|403.18|0
1641442460000|2022-01-06 04:14:20|405.98|403.18|405.98|403.18|405.98|403.18|405.98|403.18|0
1641442470000|2022-01-06 04:14:30|406.08|403.28|406.08|403.28|406.08|403.28|406.08|403.28|0
1641442480000|2022-01-06 04:14:40|405.98|403.18|405.8|403|405.98|403.18|405.8|403|0
1641442490000|2022-01-06 04:14:50|405.71|402.91|405.8|403|405.8|403|405.71|402.91|0
1641442500000|2022-01-06 04:15:00|405.98|403.18|405.98|403.18|405.98|403.18|405.98|403.18|0
1641442510000|2022-01-06 04:15:10|405.8|403|405.61|402.81|405.8|403|405.61|402.81|0
1641442520000|2022-01-06 04:15:20|405.8|403|405.8|403|405.89|403.09|405.8|403|0
1641442530000|2022-01-06 04:15:30|405.89|403.09|406.16|403.36|406.16|403.36|405.89|403.09|0
1641442540000|2022-01-06 04:15:40|406.07|403.27|406.07|403.27|406.07|403.27|406.07|403.27|0
1641442550000|2022-01-06 04:15:50|406.16|403.36|405.89|403.09|406.16|403.36|405.89|403.09|0
1641442560000|2022-01-06 04:16:00|405.8|403|405.98|403.18|405.98|403.18|405.8|403|0
1641442570000|2022-01-06 04:16:10|405.79|402.99|405.79|402.99|405.79|402.99|405.79|402.99|0
1641442580000|2022-01-06 04:16:20|405.98|403.18|406.16|403.36|406.16|403.36|405.98|403.18|0
1641442590000|2022-01-06 04:16:30|406.07|403.27|405.79|402.99|406.07|403.27|405.79|402.99|0
1641442600000|2022-01-06 04:16:40|405.98|403.18|405.79|402.99|405.98|403.18|405.79|402.99|0
1641442610000|2022-01-06 04:16:50|405.98|403.18|405.89|403.09|405.98|403.18|405.79|402.99|0
1641442620000|2022-01-06 04:17:00|405.98|403.18|405.89|403.09|405.98|403.18|405.79|402.99|0
1641442630000|2022-01-06 04:17:10|405.98|403.18|405.98|403.18|405.98|403.18|405.98|403.18|0
1641442640000|2022-01-06 04:17:20|405.79|402.99|405.79|402.99|405.79|402.99|405.79|402.99|0
1641442650000|2022-01-06 04:17:30|405.98|403.18|406.53|403.73|406.71|403.91|405.98|403.18|0
1641442660000|2022-01-06 04:17:40|406.63|403.83|406.44|403.64|406.63|403.83|406.44|403.64|0
1641442670000|2022-01-06 04:17:50|406.35|403.55|406.16|403.36|406.35|403.55|406.16|403.36|0
1641442680000|2022-01-06 04:18:00|406.35|403.55|406.35|403.55|406.53|403.73|406.35|403.55|0
1641442690000|2022-01-06 04:18:10|406.53|403.73|406.35|403.55|406.53|403.73|406.35|403.55|0
1641442710000|2022-01-06 04:18:30|406.53|403.73|406.35|403.55|406.53|403.73|406.35|403.55|0
1641442730000|2022-01-06 04:18:50|406.71|403.91|406.71|403.91|406.9|404.1|406.71|403.91|0
1641442740000|2022-01-06 04:19:00|406.9|404.1|406.9|404.1|406.9|404.1|406.81|404.01|0
1641442750000|2022-01-06 04:19:10|406.71|403.91|406.71|403.91|406.71|403.91|406.71|403.91|0
1641442760000|2022-01-06 04:19:20|406.9|404.1|406.63|403.83|406.9|404.1|406.53|403.73|0
1641442770000|2022-01-06 04:19:30|406.53|403.73|406.71|403.91|406.71|403.91|406.53|403.73|0
1641442780000|2022-01-06 04:19:40|406.9|404.1|407.08|404.28|407.08|404.28|406.81|404.01|0
1641442790000|2022-01-06 04:19:50|406.99|404.19|406.9|404.1|406.99|404.19|406.9|404.1|0
1641442800000|2022-01-06 04:20:00|406.81|404.01|406.9|404.1|406.9|404.1|406.71|403.91|0
1641442810000|2022-01-06 04:20:10|406.99|404.19|406.99|404.19|406.99|404.19|406.99|404.19|0
1641442820000|2022-01-06 04:20:20|406.9|404.1|406.99|404.19|406.99|404.19|406.9|404.1|0
1641442830000|2022-01-06 04:20:30|407.08|404.28|406.9|404.1|407.08|404.28|406.9|404.1|0
1641442840000|2022-01-06 04:20:40|407.08|404.28|407.08|404.28|407.08|404.28|407.08|404.28|0
1641442850000|2022-01-06 04:20:50|406.9|404.1|406.71|403.91|406.9|404.1|406.71|403.91|0
1641442860000|2022-01-06 04:21:00|406.9|404.1|406.71|403.91|406.9|404.1|406.53|403.73|0
1641442880000|2022-01-06 04:21:20|406.63|403.83|406.53|403.73|406.63|403.83|406.53|403.73|0
1641442890000|2022-01-06 04:21:30|406.35|403.55|406.16|403.36|406.35|403.55|406.16|403.36|0
1641442900000|2022-01-06 04:21:40|406.35|403.55|406.44|403.64|406.53|403.73|406.35|403.55|0
1641442910000|2022-01-06 04:21:50|406.53|403.73|406.16|403.36|406.53|403.73|406.16|403.36|0
1641442920000|2022-01-06 04:22:00|405.98|403.18|406.07|403.27|406.07|403.27|405.98|403.18|0
1641442930000|2022-01-06 04:22:10|405.98|403.18|405.61|402.81|405.98|403.18|405.61|402.81|0
1641442940000|2022-01-06 04:22:20|405.79|402.99|406.16|403.36|406.16|403.36|405.79|402.99|0
1641442950000|2022-01-06 04:22:30|406.07|403.27|405.98|403.18|406.07|403.27|405.98|403.18|0
1641442960000|2022-01-06 04:22:40|406.16|403.36|406.34|403.54|406.34|403.54|406.16|403.36|0
1641442970000|2022-01-06 04:22:50|406.26|403.46|406.34|403.54|406.34|403.54|406.16|403.36|0
1641442980000|2022-01-06 04:23:00|406.53|403.73|406.53|403.73|406.53|403.73|406.34|403.54|0
1641442990000|2022-01-06 04:23:10|406.71|403.91|406.53|403.73|406.71|403.91|406.53|403.73|0
1641443000000|2022-01-06 04:23:20|406.71|403.91|406.53|403.73|406.71|403.91|406.53|403.73|0
1641443020000|2022-01-06 04:23:40|406.34|403.54|406.34|403.54|406.34|403.54|406.26|403.46|0
1641443030000|2022-01-06 04:23:50|406.53|403.73|406.44|403.64|406.53|403.73|406.34|403.54|0
1641443040000|2022-01-06 04:24:00|406.34|403.54|406.71|403.91|406.71|403.91|406.34|403.54|0
1641443050000|2022-01-06 04:24:10|406.53|403.73|406.53|403.73|406.53|403.73|406.53|403.73|0
1641443060000|2022-01-06 04:24:20|406.71|403.91|406.71|403.91|406.81|404.01|406.71|403.91|0
1641443070000|2022-01-06 04:24:30|407.08|404.28|407.08|404.28|407.08|404.28|407.08|404.28|0
1641443100000|2022-01-06 04:25:00|406.9|404.1|406.71|403.91|406.9|404.1|406.71|403.91|0
1641443110000|2022-01-06 04:25:10|406.53|403.73|406.71|403.91|406.71|403.91|406.53|403.73|0
1641443120000|2022-01-06 04:25:20|406.53|403.73|406.62|403.82|406.62|403.82|406.53|403.73|0
1641443130000|2022-01-06 04:25:30|406.71|403.91|406.71|403.91|406.71|403.91|406.71|403.91|0
1641443140000|2022-01-06 04:25:40|406.53|403.73|406.34|403.54|406.53|403.73|406.34|403.54|0
1641443150000|2022-01-06 04:25:50|406.44|403.64|406.53|403.73|406.53|403.73|406.44|403.64|0
1641443160000|2022-01-06 04:26:00|406.34|403.54|406.34|403.54|406.34|403.54|406.34|403.54|0
1641443180000|2022-01-06 04:26:20|406.53|403.73|406.53|403.73|406.53|403.73|406.53|403.73|0
1641443190000|2022-01-06 04:26:30|406.34|403.54|406.34|403.54|406.34|403.54|406.34|403.54|0
1641443200000|2022-01-06 04:26:40|406.16|403.36|406.16|403.36|406.16|403.36|406.16|403.36|0
1641443210000|2022-01-06 04:26:50|406.53|403.73|406.53|403.73|406.53|403.73|406.34|403.54|0
1641443220000|2022-01-06 04:27:00|406.34|403.54|406.34|403.54|406.34|403.54|406.34|403.54|0
1641443240000|2022-01-06 04:27:20|406.16|403.36|406.16|403.36|406.16|403.36|406.16|403.36|0
1641443260000|2022-01-06 04:27:40|406.34|403.54|406.34|403.54|406.34|403.54|406.34|403.54|0
1641443270000|2022-01-06 04:27:50|406.53|403.73|406.53|403.73|406.53|403.73|406.53|403.73|0
1641443290000|2022-01-06 04:28:10|406.9|404.1|406.99|404.19|406.99|404.19|406.9|404.1|0
1641443300000|2022-01-06 04:28:20|406.9|404.1|407.08|404.28|407.08|404.28|406.9|404.1|0
1641443310000|2022-01-06 04:28:30|406.9|404.1|406.9|404.1|406.9|404.1|406.9|404.1|0
1641443340000|2022-01-06 04:29:00|407.08|404.28|406.9|404.1|407.08|404.28|406.9|404.1|0
1641443350000|2022-01-06 04:29:10|406.71|403.91|406.89|404.09|406.9|404.1|406.71|403.91|0
1641443370000|2022-01-06 04:29:30|406.71|403.91|406.71|403.91|406.71|403.91|406.71|403.91|0
1641443380000|2022-01-06 04:29:40|406.53|403.73|406.53|403.73|406.53|403.73|406.53|403.73|0
1641443390000|2022-01-06 04:29:50|406.71|403.91|406.71|403.91|406.71|403.91|406.71|403.91|0
1641443400000|2022-01-06 04:30:00|406.53|403.73|406.71|403.91|406.71|403.91|406.53|403.73|0
1641443410000|2022-01-06 04:30:10|406.53|403.73|406.44|403.64|406.53|403.73|406.44|403.64|0
1641443420000|2022-01-06 04:30:20|406.53|403.73|406.71|403.91|406.71|403.91|406.53|403.73|0
1641443430000|2022-01-06 04:30:30|406.53|403.73|406.53|403.73|406.53|403.73|406.53|403.73|0
1641443450000|2022-01-06 04:30:50|406.71|403.91|406.71|403.91|406.71|403.91|406.71|403.91|0
1641443470000|2022-01-06 04:31:10|406.89|404.09|406.89|404.09|406.89|404.09|406.89|404.09|0
1641443490000|2022-01-06 04:31:30|406.71|403.91|406.53|403.73|406.71|403.91|406.53|403.73|0
1641443500000|2022-01-06 04:31:40|406.71|403.91|406.71|403.91|406.71|403.91|406.71|403.91|0
1641443520000|2022-01-06 04:32:00|406.53|403.73|406.62|403.82|406.71|403.91|406.53|403.73|0
1641443530000|2022-01-06 04:32:10|406.71|403.91|406.71|403.91|406.89|404.09|406.71|403.91|0
1641443540000|2022-01-06 04:32:20|406.62|403.82|406.71|403.91|406.71|403.91|406.53|403.73|0
1641443550000|2022-01-06 04:32:30|406.53|403.73|406.71|403.91|406.71|403.91|406.53|403.73|0
1641443560000|2022-01-06 04:32:40|406.53|403.73|406.89|404.09|406.89|404.09|406.53|403.73|0
1641443570000|2022-01-06 04:32:50|406.81|404.01|406.71|403.91|406.89|404.09|406.71|403.91|0
1641443580000|2022-01-06 04:33:00|406.81|404.01|406.89|404.09|406.89|404.09|406.81|404.01|0
1641443590000|2022-01-06 04:33:10|406.81|404.01|406.71|403.91|406.81|404.01|406.71|403.91|0
1641443600000|2022-01-06 04:33:20|406.89|404.09|406.71|403.91|406.89|404.09|406.71|403.91|0
1641443610000|2022-01-06 04:33:30|406.89|404.09|406.71|403.91|406.89|404.09|406.71|403.91|0
1641443620000|2022-01-06 04:33:40|406.89|404.09|406.89|404.09|406.89|404.09|406.89|404.09|0
1641443650000|2022-01-06 04:34:10|406.99|404.19|407.08|404.28|407.08|404.28|406.99|404.19|0
1641443690000|2022-01-06 04:34:50|406.89|404.09|406.89|404.09|406.89|404.09|406.89|404.09|0
1641443710000|2022-01-06 04:35:10|407.08|404.28|407.08|404.28|407.08|404.28|407.08|404.28|0
1641443720000|2022-01-06 04:35:20|406.99|404.19|407.08|404.28|407.08|404.28|406.99|404.19|0
1641443730000|2022-01-06 04:35:30|406.89|404.09|406.89|404.09|406.89|404.09|406.89|404.09|0
1641443750000|2022-01-06 04:35:50|406.99|404.19|407.08|404.28|407.08|404.28|406.99|404.19|0
1641443780000|2022-01-06 04:36:20|406.89|404.09|406.89|404.09|406.89|404.09|406.89|404.09|0
1641443810000|2022-01-06 04:36:50|407.08|404.28|407.08|404.28|407.08|404.28|407.08|404.28|0
1641443860000|2022-01-06 04:37:40|406.89|404.09|406.89|404.09|406.89|404.09|406.89|404.09|0
1641443880000|2022-01-06 04:38:00|407.08|404.28|407.08|404.28|407.08|404.28|406.89|404.09|0
1641443920000|2022-01-06 04:38:40|406.89|404.09|407.08|404.28|407.08|404.28|406.89|404.09|0
1641443930000|2022-01-06 04:38:50|406.89|404.09|406.71|403.91|406.89|404.09|406.71|403.91|0
1641443940000|2022-01-06 04:39:00|406.8|404|406.89|404.09|406.89|404.09|406.8|404|0
1641443950000|2022-01-06 04:39:10|406.8|404|406.71|403.91|406.8|404|406.71|403.91|0
1641443960000|2022-01-06 04:39:20|406.8|404|406.89|404.09|406.89|404.09|406.8|404|0
1641443970000|2022-01-06 04:39:30|406.71|403.91|406.89|404.09|406.89|404.09|406.71|403.91|0
1641443980000|2022-01-06 04:39:40|406.8|404|406.8|404|406.8|404|406.8|404|0
1641443990000|2022-01-06 04:39:50|406.89|404.09|406.89|404.09|406.89|404.09|406.8|404|0
1641444000000|2022-01-06 04:40:00|406.71|403.91|406.8|404|406.8|404|406.71|403.91|0
1641444010000|2022-01-06 04:40:10|406.89|404.09|406.89|404.09|406.89|404.09|406.89|404.09|0
1641444030000|2022-01-06 04:40:30|407.08|404.28|407.08|404.28|407.08|404.28|407.08|404.28|0
1641444040000|2022-01-06 04:40:40|407.26|404.46|407.81|405.01|408|405.2|407.26|404.46|0
1641444060000|2022-01-06 04:41:00|408|405.2|408|405.2|408|405.2|407.81|405.01|0
1641444070000|2022-01-06 04:41:10|408.18|405.38|408.18|405.38|408.18|405.38|408.18|405.38|0
1641444080000|2022-01-06 04:41:20|408.09|405.29|408.37|405.57|408.37|405.57|408.09|405.29|0
1641444090000|2022-01-06 04:41:30|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1641444100000|2022-01-06 04:41:40|408.92|406.12|409.1|406.3|409.1|406.3|408.92|406.12|0
1641444110000|2022-01-06 04:41:50|408.92|406.12|409.1|406.3|409.1|406.3|408.92|406.12|0
1641444120000|2022-01-06 04:42:00|408.92|406.12|409.1|406.3|409.1|406.3|408.92|406.12|0
1641444130000|2022-01-06 04:42:10|409.2|406.4|409.29|406.49|409.29|406.49|409.2|406.4|0
1641444150000|2022-01-06 04:42:30|409.1|406.3|409.1|406.3|409.29|406.49|409.1|406.3|0
1641444160000|2022-01-06 04:42:40|409.2|406.4|409.29|406.49|409.29|406.49|409.2|406.4|0
1641444170000|2022-01-06 04:42:50|409.2|406.4|409.29|406.49|409.29|406.49|409.2|406.4|0
1641444180000|2022-01-06 04:43:00|410.4|407.6|410.4|407.6|410.58|407.78|410.4|407.6|0
1641444190000|2022-01-06 04:43:10|410.58|407.78|410.58|407.78|410.77|407.97|410.58|407.78|0
1641444200000|2022-01-06 04:43:20|410.4|407.6|410.21|407.41|410.4|407.6|410.21|407.41|0
1641444210000|2022-01-06 04:43:30|410.4|407.6|410.03|407.23|410.4|407.6|410.03|407.23|0
1641444220000|2022-01-06 04:43:40|409.84|407.04|409.66|406.86|409.84|407.04|409.66|406.86|0
1641444230000|2022-01-06 04:43:50|409.84|407.04|409.47|406.67|409.84|407.04|409.47|406.67|0
1641444240000|2022-01-06 04:44:00|409.29|406.49|409.29|406.49|409.29|406.49|409.29|406.49|0
1641444250000|2022-01-06 04:44:10|409.47|406.67|409.66|406.86|409.66|406.86|409.47|406.67|0
1641444260000|2022-01-06 04:44:20|409.47|406.67|409.29|406.49|409.66|406.86|409.29|406.49|0
1641444270000|2022-01-06 04:44:30|409.1|406.3|409.29|406.49|409.29|406.49|409.1|406.3|0
1641444280000|2022-01-06 04:44:40|409.1|406.3|409.1|406.3|409.1|406.3|409.1|406.3|0
1641444290000|2022-01-06 04:44:50|409.29|406.49|409.2|406.4|409.29|406.49|409.1|406.3|0
1641444300000|2022-01-06 04:45:00|409.1|406.3|408.92|406.12|409.1|406.3|408.92|406.12|0
1641444310000|2022-01-06 04:45:10|408.73|405.93|408.65|405.85|408.92|406.12|408.65|405.85|0
1641444320000|2022-01-06 04:45:20|408.73|405.93|408.73|405.93|408.92|406.12|408.73|405.93|0
1641444330000|2022-01-06 04:45:30|408.92|406.12|408.55|405.75|408.92|406.12|408.55|405.75|0
1641444340000|2022-01-06 04:45:40|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1641444350000|2022-01-06 04:45:50|408.55|405.75|408.73|405.93|408.73|405.93|408.55|405.75|0
1641444360000|2022-01-06 04:46:00|408.55|405.75|408.55|405.75|408.55|405.75|408.55|405.75|0
1641444380000|2022-01-06 04:46:20|408.36|405.56|408.36|405.56|408.55|405.75|408.36|405.56|0
1641444400000|2022-01-06 04:46:40|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1641444410000|2022-01-06 04:46:50|408.36|405.56|408.55|405.75|408.55|405.75|408.36|405.56|0
1641444420000|2022-01-06 04:47:00|408.36|405.56|408.55|405.75|408.55|405.75|408.36|405.56|0
1641444430000|2022-01-06 04:47:10|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1641444450000|2022-01-06 04:47:30|408.92|406.12|409.1|406.3|409.1|406.3|408.92|406.12|0
1641444460000|2022-01-06 04:47:40|409.01|406.21|409.1|406.3|409.1|406.3|409.01|406.21|0
1641444470000|2022-01-06 04:47:50|409.01|406.21|409.1|406.3|409.1|406.3|409.01|406.21|0
1641444480000|2022-01-06 04:48:00|408.92|406.12|409.1|406.3|409.1|406.3|408.92|406.12|0
1641444490000|2022-01-06 04:48:10|409.29|406.49|409.38|406.58|409.38|406.58|409.29|406.49|0
1641444500000|2022-01-06 04:48:20|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1641444510000|2022-01-06 04:48:30|409.66|406.86|409.84|407.04|409.84|407.04|409.66|406.86|0
1641444520000|2022-01-06 04:48:40|409.75|406.95|409.84|407.04|409.84|407.04|409.75|406.95|0
1641444530000|2022-01-06 04:48:50|409.75|406.95|410.85|408.05|410.85|408.05|409.66|406.86|0
1641444540000|2022-01-06 04:49:00|410.67|407.87|410.67|407.87|410.85|408.05|410.67|407.87|0
1641444550000|2022-01-06 04:49:10|410.85|408.05|410.85|408.05|410.85|408.05|410.85|408.05|0
1641444560000|2022-01-06 04:49:20|411.04|408.24|411.22|408.42|411.22|408.42|411.04|408.24|0
1641444570000|2022-01-06 04:49:30|411.41|408.61|411.41|408.61|411.41|408.61|411.41|408.61|0
1641444580000|2022-01-06 04:49:40|411.59|408.79|411.59|408.79|411.77|408.97|411.59|408.79|0
1641444590000|2022-01-06 04:49:50|411.41|408.61|411.41|408.61|411.41|408.61|411.22|408.42|0
1641444600000|2022-01-06 04:50:00|411.22|408.42|411.13|408.33|411.22|408.42|411.04|408.24|0
1641444610000|2022-01-06 04:50:10|411.22|408.42|411.41|408.61|411.41|408.61|411.04|408.24|0
1641444620000|2022-01-06 04:50:20|411.22|408.42|411.22|408.42|411.22|408.42|411.22|408.42|0
1641444630000|2022-01-06 04:50:30|411.04|408.24|410.85|408.05|411.04|408.24|410.85|408.05|0
1641444640000|2022-01-06 04:50:40|410.67|407.87|410.85|408.05|410.85|408.05|410.67|407.87|0
1641444650000|2022-01-06 04:50:50|410.67|407.87|410.85|408.05|410.85|408.05|410.67|407.87|0
1641444660000|2022-01-06 04:51:00|410.76|407.96|410.67|407.87|410.76|407.96|410.67|407.87|0
1641444680000|2022-01-06 04:51:20|410.48|407.68|410.48|407.68|410.67|407.87|410.48|407.68|0
1641444690000|2022-01-06 04:51:30|410.67|407.87|410.67|407.87|410.67|407.87|410.67|407.87|0
1641444700000|2022-01-06 04:51:40|410.48|407.68|410.48|407.68|410.48|407.68|410.48|407.68|0
1641444710000|2022-01-06 04:51:50|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1641444720000|2022-01-06 04:52:00|410.11|407.31|410.11|407.31|410.3|407.5|410.11|407.31|0
1641444730000|2022-01-06 04:52:10|409.93|407.13|410.03|407.23|410.03|407.23|409.93|407.13|0
1641444740000|2022-01-06 04:52:20|409.93|407.13|409.74|406.94|409.93|407.13|409.74|406.94|0
1641444750000|2022-01-06 04:52:30|409.93|407.13|409.93|407.13|409.93|407.13|409.93|407.13|0
1641444760000|2022-01-06 04:52:40|410.3|407.5|410.11|407.31|410.3|407.5|410.11|407.31|0
1641444770000|2022-01-06 04:52:50|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1641444790000|2022-01-06 04:53:10|410.11|407.31|410.3|407.5|410.3|407.5|410.11|407.31|0
1641444810000|2022-01-06 04:53:30|410.39|407.59|410.48|407.68|410.48|407.68|410.39|407.59|0
1641444820000|2022-01-06 04:53:40|410.58|407.78|410.58|407.78|410.58|407.78|410.58|407.78|0
1641444830000|2022-01-06 04:53:50|410.67|407.87|410.67|407.87|410.67|407.87|410.67|407.87|0
1641444840000|2022-01-06 04:54:00|410.48|407.68|410.48|407.68|410.48|407.68|410.48|407.68|0
1641444860000|2022-01-06 04:54:20|410.67|407.87|410.67|407.87|410.67|407.87|410.67|407.87|0
1641444870000|2022-01-06 04:54:30|410.48|407.68|410.48|407.68|410.48|407.68|410.48|407.68|0
1641444880000|2022-01-06 04:54:40|410.58|407.78|411.03|408.23|411.03|408.23|410.58|407.78|0
1641444890000|2022-01-06 04:54:50|410.85|408.05|410.85|408.05|410.85|408.05|410.85|408.05|0
1641444920000|2022-01-06 04:55:20|411.03|408.23|411.03|408.23|411.03|408.23|411.03|408.23|0
1641444930000|2022-01-06 04:55:30|411.13|408.33|411.22|408.42|411.22|408.42|411.13|408.33|0
1641444940000|2022-01-06 04:55:40|411.31|408.51|411.4|408.6|411.4|408.6|411.31|408.51|0
1641444950000|2022-01-06 04:55:50|411.5|408.7|411.59|408.79|411.59|408.79|411.5|408.7|0
1641444960000|2022-01-06 04:56:00|411.4|408.6|411.4|408.6|411.4|408.6|411.22|408.42|0
1641444970000|2022-01-06 04:56:10|411.5|408.7|411.4|408.6|411.5|408.7|411.4|408.6|0
1641444990000|2022-01-06 04:56:30|411.59|408.79|410.85|408.05|411.59|408.79|410.85|408.05|0
1641445000000|2022-01-06 04:56:40|411.03|408.23|411.22|408.42|411.22|408.42|411.03|408.23|0
1641445010000|2022-01-06 04:56:50|411.03|408.23|411.03|408.23|411.03|408.23|411.03|408.23|0
1641445020000|2022-01-06 04:57:00|410.85|408.05|411.13|408.33|411.13|408.33|410.85|408.05|0
1641445030000|2022-01-06 04:57:10|411.03|408.23|411.4|408.6|411.4|408.6|411.03|408.23|0
1641445040000|2022-01-06 04:57:20|411.5|408.7|411.59|408.79|411.59|408.79|411.5|408.7|0
1641445050000|2022-01-06 04:57:30|411.77|408.97|411.59|408.79|411.77|408.97|411.59|408.79|0
1641445060000|2022-01-06 04:57:40|411.77|408.97|411.59|408.79|411.77|408.97|411.59|408.79|0
1641445070000|2022-01-06 04:57:50|411.68|408.88|411.68|408.88|411.68|408.88|411.68|408.88|0
1641445080000|2022-01-06 04:58:00|411.59|408.79|411.87|409.07|411.87|409.07|411.59|408.79|0
1641445090000|2022-01-06 04:58:10|411.77|408.97|411.59|408.79|411.96|409.16|411.59|408.79|0
1641445100000|2022-01-06 04:58:20|411.4|408.6|411.59|408.79|411.59|408.79|411.4|408.6|0
1641445120000|2022-01-06 04:58:40|411.4|408.6|411.4|408.6|411.4|408.6|411.4|408.6|0
1641445130000|2022-01-06 04:58:50|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1641445140000|2022-01-06 04:59:00|411.4|408.6|411.4|408.6|411.4|408.6|411.22|408.42|0
1641445150000|2022-01-06 04:59:10|411.5|408.7|411.22|408.42|411.5|408.7|411.22|408.42|0
1641445160000|2022-01-06 04:59:20|411.03|408.23|411.22|408.42|411.22|408.42|411.03|408.23|0
1641445170000|2022-01-06 04:59:30|411.13|408.33|411.22|408.42|411.22|408.42|411.03|408.23|0
1641445200000|2022-01-06 05:00:00|411.4|408.6|411.22|408.42|411.4|408.6|411.03|408.23|0
1641445210000|2022-01-06 05:00:10|411.4|408.6|411.4|408.6|411.4|408.6|411.4|408.6|0
1641445220000|2022-01-06 05:00:20|411.5|408.7|411.4|408.6|411.5|408.7|411.4|408.6|0
1641445230000|2022-01-06 05:00:30|411.22|408.42|411.4|408.6|411.59|408.79|411.22|408.42|0
1641445240000|2022-01-06 05:00:40|411.5|408.7|411.77|408.97|411.77|408.97|411.5|408.7|0
1641445250000|2022-01-06 05:00:50|411.96|409.16|411.96|409.16|411.96|409.16|411.96|409.16|0
1641445260000|2022-01-06 05:01:00|411.77|408.97|411.68|408.88|411.77|408.97|411.59|408.79|0
1641445270000|2022-01-06 05:01:10|411.77|408.97|411.77|408.97|411.77|408.97|411.77|408.97|0
1641445280000|2022-01-06 05:01:20|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1641445290000|2022-01-06 05:01:30|411.77|408.97|411.77|408.97|411.77|408.97|411.77|408.97|0
1641445300000|2022-01-06 05:01:40|411.59|408.79|411.96|409.16|411.96|409.16|411.59|408.79|0
1641445310000|2022-01-06 05:01:50|411.87|409.07|411.96|409.16|411.96|409.16|411.87|409.07|0
1641445350000|2022-01-06 05:02:30|411.87|409.07|411.77|408.97|411.87|409.07|411.77|408.97|0
1641445360000|2022-01-06 05:02:40|411.68|408.88|411.59|408.79|411.68|408.88|411.59|408.79|0
1641445370000|2022-01-06 05:02:50|411.77|408.97|411.77|408.97|411.77|408.97|411.59|408.79|0
1641445380000|2022-01-06 05:03:00|411.87|409.07|411.4|408.6|411.87|409.07|411.4|408.6|0
1641445390000|2022-01-06 05:03:10|411.31|408.51|411.31|408.51|411.31|408.51|411.22|408.42|0
1641445400000|2022-01-06 05:03:20|411.4|408.6|411.22|408.42|411.4|408.6|411.22|408.42|0
1641445420000|2022-01-06 05:03:40|411.13|408.33|411.03|408.23|411.13|408.33|411.03|408.23|0
1641445430000|2022-01-06 05:03:50|411.13|408.33|411.22|408.42|411.22|408.42|411.13|408.33|0
1641445440000|2022-01-06 05:04:00|411.4|408.6|411.4|408.6|411.4|408.6|411.4|408.6|0
1641445450000|2022-01-06 05:04:10|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1641445460000|2022-01-06 05:04:20|411.77|408.97|411.77|408.97|411.77|408.97|411.77|408.97|0
1641445470000|2022-01-06 05:04:30|411.87|409.07|411.95|409.15|411.95|409.15|411.87|409.07|0
1641445500000|2022-01-06 05:05:00|411.77|408.97|411.77|408.97|411.77|408.97|411.77|408.97|0
1641445510000|2022-01-06 05:05:10|411.87|409.07|411.87|409.07|411.87|409.07|411.77|408.97|0
1641445520000|2022-01-06 05:05:20|411.95|409.15|411.95|409.15|411.95|409.15|411.95|409.15|0
1641445530000|2022-01-06 05:05:30|411.87|409.07|411.77|408.97|411.87|409.07|411.77|408.97|0
1641445540000|2022-01-06 05:05:40|411.68|408.88|411.4|408.6|411.68|408.88|411.4|408.6|0
1641445550000|2022-01-06 05:05:50|411.5|408.7|411.77|408.97|411.77|408.97|411.5|408.7|0
1641445560000|2022-01-06 05:06:00|411.58|408.78|411.77|408.97|411.77|408.97|411.58|408.78|0
1641445570000|2022-01-06 05:06:10|411.58|408.78|411.77|408.97|411.77|408.97|411.58|408.78|0
1641445580000|2022-01-06 05:06:20|411.87|409.07|411.95|409.15|411.95|409.15|411.87|409.07|0
1641445600000|2022-01-06 05:06:40|411.77|408.97|411.77|408.97|411.95|409.15|411.77|408.97|0
1641445620000|2022-01-06 05:07:00|411.87|409.07|411.95|409.15|411.95|409.15|411.87|409.07|0
1641445650000|2022-01-06 05:07:30|411.77|408.97|411.77|408.97|411.77|408.97|411.77|408.97|0
1641445660000|2022-01-06 05:07:40|411.95|409.15|411.95|409.15|411.95|409.15|411.95|409.15|0
1641445690000|2022-01-06 05:08:10|411.77|408.97|411.77|408.97|411.77|408.97|411.77|408.97|0
1641445710000|2022-01-06 05:08:30|411.13|408.33|411.4|408.6|411.4|408.6|411.13|408.33|0
1641445720000|2022-01-06 05:08:40|411.21|408.41|411.21|408.41|411.21|408.41|411.21|408.41|0
1641445730000|2022-01-06 05:08:50|411.03|408.23|410.29|407.49|411.03|408.23|410.29|407.49|0
1641445740000|2022-01-06 05:09:00|410.11|407.31|409.56|406.76|410.11|407.31|409.56|406.76|0
1641445750000|2022-01-06 05:09:10|409.37|406.57|409.19|406.39|409.37|406.57|409|406.2|0
1641445760000|2022-01-06 05:09:20|409|406.2|408.82|406.02|409|406.2|408.63|405.83|0
1641445770000|2022-01-06 05:09:30|409|406.2|409.56|406.76|409.56|406.76|409|406.2|0
1641445780000|2022-01-06 05:09:40|409.55|406.75|409.74|406.94|409.74|406.94|409.55|406.75|0
1641445790000|2022-01-06 05:09:50|409.55|406.75|409.74|406.94|409.74|406.94|409.55|406.75|0
1641445800000|2022-01-06 05:10:00|409.55|406.75|409.74|406.94|409.74|406.94|409.55|406.75|0
1641445810000|2022-01-06 05:10:10|410.02|407.22|410.29|407.49|410.29|407.49|410.02|407.22|0
1641445820000|2022-01-06 05:10:20|410.11|407.31|410.11|407.31|410.11|407.31|410.11|407.31|0
1641445830000|2022-01-06 05:10:30|410.29|407.49|410.2|407.4|410.29|407.49|410.11|407.31|0
1641445840000|2022-01-06 05:10:40|410.29|407.49|410.11|407.31|410.29|407.49|410.11|407.31|0
1641445850000|2022-01-06 05:10:50|410.2|407.4|410.29|407.49|410.29|407.49|410.11|407.31|0
1641445860000|2022-01-06 05:11:00|410.48|407.68|410.48|407.68|410.48|407.68|410.48|407.68|0
1641445880000|2022-01-06 05:11:20|410.84|408.04|411.03|408.23|411.03|408.23|410.84|408.04|0
1641445890000|2022-01-06 05:11:30|411.21|408.41|411.03|408.23|411.21|408.41|411.03|408.23|0
1641445910000|2022-01-06 05:11:50|410.84|408.04|410.84|408.04|410.84|408.04|410.84|408.04|0
1641445920000|2022-01-06 05:12:00|410.76|407.96|410.66|407.86|410.76|407.96|410.66|407.86|0
1641445940000|2022-01-06 05:12:20|410.48|407.68|410.29|407.49|410.48|407.68|410.29|407.49|0
1641445950000|2022-01-06 05:12:30|410.2|407.4|410.29|407.49|410.29|407.49|410.2|407.4|0
1641445960000|2022-01-06 05:12:40|410.11|407.31|410.11|407.31|410.11|407.31|410.11|407.31|0
1641445970000|2022-01-06 05:12:50|409.92|407.12|410.11|407.31|410.11|407.31|409.92|407.12|0
1641445980000|2022-01-06 05:13:00|409.92|407.12|410.29|407.49|410.29|407.49|409.92|407.12|0
1641445990000|2022-01-06 05:13:10|410.2|407.4|410.29|407.49|410.29|407.49|410.11|407.31|0
1641446000000|2022-01-06 05:13:20|410.11|407.31|410.29|407.49|410.29|407.49|410.11|407.31|0
1641446010000|2022-01-06 05:13:30|410.48|407.68|410.48|407.68|410.48|407.68|410.48|407.68|0
1641446020000|2022-01-06 05:13:40|410.39|407.59|410.39|407.59|410.39|407.59|410.39|407.59|0
1641446030000|2022-01-06 05:13:50|410.29|407.49|410.11|407.31|410.29|407.49|410.11|407.31|0
1641446040000|2022-01-06 05:14:00|410.29|407.49|410.11|407.31|410.29|407.49|410.11|407.31|0
1641446050000|2022-01-06 05:14:10|410.29|407.49|410.2|407.4|410.29|407.49|410.11|407.31|0
1641446060000|2022-01-06 05:14:20|410.11|407.31|409.92|407.12|410.11|407.31|409.92|407.12|0
1641446070000|2022-01-06 05:14:30|409.74|406.94|409.37|406.57|409.74|406.94|409.37|406.57|0
1641446080000|2022-01-06 05:14:40|409.55|406.75|409.55|406.75|409.74|406.94|409.55|406.75|0
1641446090000|2022-01-06 05:14:50|409.74|406.94|409.65|406.85|409.74|406.94|409.65|406.85|0
1641446100000|2022-01-06 05:15:00|409.55|406.75|409.74|406.94|409.74|406.94|409.55|406.75|0
1641446110000|2022-01-06 05:15:10|409.92|407.12|410.02|407.22|410.02|407.22|409.92|407.12|0
1641446120000|2022-01-06 05:15:20|409.92|407.12|409.74|406.94|409.92|407.12|409.55|406.75|0
1641446130000|2022-01-06 05:15:30|409.92|407.12|409.74|406.94|409.92|407.12|409.74|406.94|0
1641446140000|2022-01-06 05:15:40|409.55|406.75|409.55|406.75|409.55|406.75|409.55|406.75|0
1641446150000|2022-01-06 05:15:50|409.37|406.57|409.37|406.57|409.37|406.57|409.37|406.57|0
1641446160000|2022-01-06 05:16:00|409.55|406.75|409.55|406.75|409.55|406.75|409.55|406.75|0
1641446180000|2022-01-06 05:16:20|409.74|406.94|409.74|406.94|409.74|406.94|409.74|406.94|0
1641446200000|2022-01-06 05:16:40|409.55|406.75|409.55|406.75|409.55|406.75|409.55|406.75|0
1641446220000|2022-01-06 05:17:00|409.37|406.57|409.37|406.57|409.37|406.57|409.37|406.57|0
1641446230000|2022-01-06 05:17:10|409.18|406.38|409.18|406.38|409.37|406.57|409.18|406.38|0
1641446240000|2022-01-06 05:17:20|409|406.2|409|406.2|409|406.2|408.82|406.02|0
1641446250000|2022-01-06 05:17:30|408.82|406.02|409|406.2|409|406.2|408.82|406.02|0
1641446260000|2022-01-06 05:17:40|408.82|406.02|408.63|405.83|409|406.2|408.63|405.83|0
1641446270000|2022-01-06 05:17:50|408.82|406.02|408.82|406.02|408.82|406.02|408.82|406.02|0
1641446280000|2022-01-06 05:18:00|408.63|405.83|408.82|406.02|409|406.2|408.63|405.83|0
1641446290000|2022-01-06 05:18:10|408.63|405.83|408.82|406.02|408.82|406.02|408.63|405.83|0
1641446320000|2022-01-06 05:18:40|408.73|405.93|408.63|405.83|408.73|405.93|408.63|405.83|0
1641446330000|2022-01-06 05:18:50|408.82|406.02|408.73|405.93|408.82|406.02|408.73|405.93|0
1641446340000|2022-01-06 05:19:00|408.82|406.02|408.63|405.83|408.82|406.02|408.63|405.83|0
1641446350000|2022-01-06 05:19:10|408.45|405.65|408.45|405.65|408.45|405.65|408.45|405.65|0
1641446360000|2022-01-06 05:19:20|408.63|405.83|408.45|405.65|408.63|405.83|408.45|405.65|0
1641446370000|2022-01-06 05:19:30|408.26|405.46|408.26|405.46|408.26|405.46|408.26|405.46|0
1641446380000|2022-01-06 05:19:40|408.08|405.28|408.08|405.28|408.08|405.28|407.9|405.1|0
1641446390000|2022-01-06 05:19:50|408.18|405.38|408.08|405.28|408.18|405.38|408.08|405.28|0
1641446400000|2022-01-06 05:20:00|408.26|405.46|408.08|405.28|408.26|405.46|408.08|405.28|0
1641446410000|2022-01-06 05:20:10|408.26|405.46|408.26|405.46|408.26|405.46|408.26|405.46|0
1641446420000|2022-01-06 05:20:20|408.45|405.65|408.45|405.65|408.45|405.65|408.45|405.65|0
1641446430000|2022-01-06 05:20:30|408.63|405.83|408.63|405.83|408.82|406.02|408.63|405.83|0
1641446440000|2022-01-06 05:20:40|408.73|405.93|408.63|405.83|408.73|405.93|408.63|405.83|0
1641446450000|2022-01-06 05:20:50|408.81|406.01|408.81|406.01|408.81|406.01|408.81|406.01|0
1641446460000|2022-01-06 05:21:00|409|406.2|409|406.2|409|406.2|409|406.2|0
1641446470000|2022-01-06 05:21:10|408.91|406.11|408.81|406.01|408.91|406.11|408.81|406.01|0
1641446480000|2022-01-06 05:21:20|408.91|406.11|408.81|406.01|408.91|406.11|408.81|406.01|0
1641446490000|2022-01-06 05:21:30|408.73|405.93|408.73|405.93|408.73|405.93|408.63|405.83|0
1641446500000|2022-01-06 05:21:40|408.81|406.01|408.81|406.01|408.81|406.01|408.81|406.01|0
1641446510000|2022-01-06 05:21:50|408.91|406.11|409.09|406.29|409.09|406.29|408.91|406.11|0
1641446520000|2022-01-06 05:22:00|409|406.2|408.81|406.01|409|406.2|408.81|406.01|0
1641446530000|2022-01-06 05:22:10|408.73|405.93|408.63|405.83|408.81|406.01|408.63|405.83|0
1641446540000|2022-01-06 05:22:20|408.54|405.74|408.81|406.01|408.81|406.01|408.54|405.74|0
1641446550000|2022-01-06 05:22:30|408.73|405.93|408.63|405.83|408.73|405.93|408.63|405.83|0
1641446560000|2022-01-06 05:22:40|408.45|405.65|408.45|405.65|408.45|405.65|408.45|405.65|0
1641446570000|2022-01-06 05:22:50|408.63|405.83|408.63|405.83|408.63|405.83|408.63|405.83|0
1641446590000|2022-01-06 05:23:10|408.73|405.93|408.73|405.93|408.81|406.01|408.63|405.83|0
1641446600000|2022-01-06 05:23:20|408.81|406.01|408.81|406.01|408.81|406.01|408.81|406.01|0
1641446610000|2022-01-06 05:23:30|408.63|405.83|408.63|405.83|408.63|405.83|408.63|405.83|0
1641446620000|2022-01-06 05:23:40|408.45|405.65|408.54|405.74|408.54|405.74|408.45|405.65|0
1641446630000|2022-01-06 05:23:50|408.63|405.83|408.45|405.65|408.63|405.83|408.45|405.65|0
1641446640000|2022-01-06 05:24:00|408.54|405.74|408.26|405.46|408.54|405.74|408.08|405.28|0
1641446650000|2022-01-06 05:24:10|408.17|405.37|408.26|405.46|408.26|405.46|408.17|405.37|0
1641446660000|2022-01-06 05:24:20|408.45|405.65|408.08|405.28|408.45|405.65|408.08|405.28|0
1641446670000|2022-01-06 05:24:30|407.89|405.09|407.89|405.09|407.89|405.09|407.89|405.09|0
1641446680000|2022-01-06 05:24:40|407.81|405.01|407.89|405.09|407.89|405.09|407.81|405.01|0
1641446690000|2022-01-06 05:24:50|407.81|405.01|407.89|405.09|407.89|405.09|407.81|405.01|0
1641446710000|2022-01-06 05:25:10|408.08|405.28|408.26|405.46|408.26|405.46|408.08|405.28|0
1641446730000|2022-01-06 05:25:30|408.36|405.56|408.26|405.46|408.45|405.65|408.26|405.46|0
1641446760000|2022-01-06 05:26:00|408.17|405.37|408.17|405.37|408.26|405.46|408.17|405.37|0
1641446770000|2022-01-06 05:26:10|408.08|405.28|407.71|404.91|408.08|405.28|407.71|404.91|0
1641446780000|2022-01-06 05:26:20|407.53|404.73|407.71|404.91|407.71|404.91|407.53|404.73|0
1641446790000|2022-01-06 05:26:30|407.53|404.73|407.16|404.36|407.53|404.73|407.16|404.36|0
1641446800000|2022-01-06 05:26:40|406.98|404.18|406.97|404.17|406.98|404.18|406.97|404.17|0
1641446810000|2022-01-06 05:26:50|407.16|404.36|406.97|404.17|407.16|404.36|406.97|404.17|0
1641446820000|2022-01-06 05:27:00|406.79|403.99|406.79|403.99|406.79|403.99|406.61|403.81|0
1641446830000|2022-01-06 05:27:10|406.97|404.17|406.79|403.99|406.97|404.17|406.79|403.99|0
1641446840000|2022-01-06 05:27:20|406.97|404.17|407.34|404.54|407.34|404.54|406.97|404.17|0
1641446850000|2022-01-06 05:27:30|406.97|404.17|406.89|404.09|406.97|404.17|406.79|403.99|0
1641446860000|2022-01-06 05:27:40|406.97|404.17|406.97|404.17|406.97|404.17|406.97|404.17|0
1641446870000|2022-01-06 05:27:50|406.89|404.09|406.97|404.17|406.97|404.17|406.89|404.09|0
1641446880000|2022-01-06 05:28:00|407.16|404.36|407.07|404.27|407.16|404.36|407.07|404.27|0
1641446890000|2022-01-06 05:28:10|406.97|404.17|406.79|403.99|406.97|404.17|406.79|403.99|0
1641446900000|2022-01-06 05:28:20|406.97|404.17|406.97|404.17|406.97|404.17|406.89|404.09|0
1641446910000|2022-01-06 05:28:30|407.07|404.27|407.16|404.36|407.16|404.36|407.07|404.27|0
1641446920000|2022-01-06 05:28:40|407.07|404.27|407.07|404.27|407.07|404.27|407.07|404.27|0
1641446930000|2022-01-06 05:28:50|406.97|404.17|406.97|404.17|406.97|404.17|406.97|404.17|0
1641446940000|2022-01-06 05:29:00|407.07|404.27|406.7|403.9|407.07|404.27|406.61|403.81|0
1641446950000|2022-01-06 05:29:10|406.79|403.99|406.06|403.26|406.79|403.99|406.06|403.26|0
1641446960000|2022-01-06 05:29:20|406.24|403.44|406.06|403.26|406.24|403.44|406.06|403.26|0
1641446970000|2022-01-06 05:29:30|406.24|403.44|406.06|403.26|406.24|403.44|406.06|403.26|0
1641446990000|2022-01-06 05:29:50|405.87|403.07|405.69|402.89|405.87|403.07|405.69|402.89|0
1641447000000|2022-01-06 05:30:00|405.87|403.07|406.42|403.62|406.42|403.62|405.87|403.07|0
1641447010000|2022-01-06 05:30:10|406.24|403.44|406.24|403.44|406.42|403.62|406.24|403.44|0
1641447020000|2022-01-06 05:30:20|406.42|403.62|406.42|403.62|406.42|403.62|406.42|403.62|0
1641447030000|2022-01-06 05:30:30|406.61|403.81|406.79|403.99|406.79|403.99|406.61|403.81|0
1641447040000|2022-01-06 05:30:40|406.61|403.81|406.61|403.81|406.61|403.81|406.61|403.81|0
1641447050000|2022-01-06 05:30:50|406.42|403.62|406.24|403.44|406.42|403.62|406.24|403.44|0
1641447060000|2022-01-06 05:31:00|406.42|403.62|406.42|403.62|406.42|403.62|406.24|403.44|0
1641447070000|2022-01-06 05:31:10|406.61|403.81|406.61|403.81|406.61|403.81|406.61|403.81|0
1641447080000|2022-01-06 05:31:20|406.7|403.9|406.97|404.17|406.97|404.17|406.7|403.9|0
1641447090000|2022-01-06 05:31:30|406.79|403.99|406.61|403.81|406.79|403.99|406.61|403.81|0
1641447110000|2022-01-06 05:31:50|406.79|403.99|407.07|404.27|407.07|404.27|406.79|403.99|0
1641447120000|2022-01-06 05:32:00|406.79|403.99|406.89|404.09|406.89|404.09|406.79|403.99|0
1641447130000|2022-01-06 05:32:10|406.97|404.17|406.97|404.17|407.16|404.36|406.97|404.17|0
1641447140000|2022-01-06 05:32:20|406.79|403.99|406.97|404.17|407.07|404.27|406.79|403.99|0
1641447170000|2022-01-06 05:32:50|406.79|403.99|406.61|403.81|406.79|403.99|406.61|403.81|0
1641447190000|2022-01-06 05:33:10|406.79|403.99|406.97|404.17|406.97|404.17|406.79|403.99|0
1641447200000|2022-01-06 05:33:20|406.88|404.08|406.97|404.17|406.97|404.17|406.88|404.08|0
1641447210000|2022-01-06 05:33:30|406.79|403.99|406.79|403.99|406.79|403.99|406.79|403.99|0
1641447220000|2022-01-06 05:33:40|406.97|404.17|406.97|404.17|406.97|404.17|406.97|404.17|0
1641447230000|2022-01-06 05:33:50|406.79|403.99|406.52|403.72|406.79|403.99|406.52|403.72|0
1641447240000|2022-01-06 05:34:00|406.42|403.62|406.79|403.99|406.79|403.99|406.42|403.62|0
1641447250000|2022-01-06 05:34:10|406.88|404.08|406.61|403.81|406.88|404.08|406.61|403.81|0
1641447260000|2022-01-06 05:34:20|406.88|404.08|406.7|403.9|406.88|404.08|406.7|403.9|0
1641447270000|2022-01-06 05:34:30|406.79|403.99|406.61|403.81|406.79|403.99|406.61|403.81|0
1641447280000|2022-01-06 05:34:40|406.79|403.99|406.79|403.99|406.79|403.99|406.7|403.9|0
1641447290000|2022-01-06 05:34:50|406.88|404.08|407.25|404.45|407.25|404.45|406.88|404.08|0
1641447300000|2022-01-06 05:35:00|407.16|404.36|407.25|404.45|407.25|404.45|407.16|404.36|0
1641447310000|2022-01-06 05:35:10|407.34|404.54|407.25|404.45|407.34|404.54|407.16|404.36|0
1641447320000|2022-01-06 05:35:20|407.34|404.54|407.16|404.36|407.34|404.54|407.16|404.36|0
1641447330000|2022-01-06 05:35:30|407.07|404.27|407.25|404.45|407.25|404.45|407.07|404.27|0
1641447340000|2022-01-06 05:35:40|407.16|404.36|407.16|404.36|407.34|404.54|407.16|404.36|0
1641447350000|2022-01-06 05:35:50|407.07|404.27|407.07|404.27|407.07|404.27|406.97|404.17|0
1641447360000|2022-01-06 05:36:00|406.97|404.17|406.79|403.99|406.97|404.17|406.79|403.99|0
1641447370000|2022-01-06 05:36:10|406.6|403.8|406.42|403.62|406.6|403.8|406.42|403.62|0
1641447380000|2022-01-06 05:36:20|406.24|403.44|406.42|403.62|406.42|403.62|406.24|403.44|0
1641447390000|2022-01-06 05:36:30|406.7|403.9|406.79|403.99|406.79|403.99|406.6|403.8|0
1641447400000|2022-01-06 05:36:40|406.88|404.08|406.79|403.99|406.88|404.08|406.79|403.99|0
1641447410000|2022-01-06 05:36:50|406.88|404.08|406.6|403.8|406.88|404.08|406.6|403.8|0
1641447420000|2022-01-06 05:37:00|406.7|403.9|406.05|403.25|406.7|403.9|406.05|403.25|0
1641447430000|2022-01-06 05:37:10|405.87|403.07|406.6|403.8|406.6|403.8|405.87|403.07|0
1641447440000|2022-01-06 05:37:20|406.7|403.9|406.6|403.8|406.7|403.9|406.6|403.8|0
1641447450000|2022-01-06 05:37:30|406.79|403.99|406.7|403.9|406.79|403.99|406.7|403.9|0
1641447460000|2022-01-06 05:37:40|406.6|403.8|406.6|403.8|406.79|403.99|406.6|403.8|0
1641447480000|2022-01-06 05:38:00|406.79|403.99|406.79|403.99|406.79|403.99|406.79|403.99|0
1641447490000|2022-01-06 05:38:10|406.88|404.08|406.79|403.99|406.88|404.08|406.79|403.99|0
1641447500000|2022-01-06 05:38:20|406.88|404.08|406.79|403.99|406.88|404.08|406.79|403.99|0
1641447520000|2022-01-06 05:38:40|406.88|404.08|406.79|403.99|406.97|404.17|406.79|403.99|0
1641447530000|2022-01-06 05:38:50|406.42|403.62|406.42|403.62|406.52|403.72|406.42|403.62|0
1641447540000|2022-01-06 05:39:00|406.24|403.44|406.42|403.62|406.42|403.62|406.24|403.44|0
1641447550000|2022-01-06 05:39:10|406.6|403.8|406.6|403.8|406.7|403.9|406.6|403.8|0
1641447560000|2022-01-06 05:39:20|406.7|403.9|406.79|403.99|406.79|403.99|406.7|403.9|0
1641447570000|2022-01-06 05:39:30|406.6|403.8|406.79|403.99|406.79|403.99|406.6|403.8|0
1641447580000|2022-01-06 05:39:40|406.88|404.08|406.88|404.08|406.88|404.08|406.79|403.99|0
1641447590000|2022-01-06 05:39:50|406.97|404.17|406.97|404.17|406.97|404.17|406.97|404.17|0
1641447600000|2022-01-06 05:40:00|407.15|404.35|407.07|404.27|407.15|404.35|407.07|404.27|0
1641447610000|2022-01-06 05:40:10|407.34|404.54|407.34|404.54|407.34|404.54|407.25|404.45|0
1641447620000|2022-01-06 05:40:20|407.25|404.45|407.15|404.35|407.25|404.45|407.15|404.35|0
1641447630000|2022-01-06 05:40:30|407.34|404.54|407.34|404.54|407.34|404.54|407.34|404.54|0
1641447650000|2022-01-06 05:40:50|407.43|404.63|407.52|404.72|407.52|404.72|407.43|404.63|0
1641447660000|2022-01-06 05:41:00|407.62|404.82|407.52|404.72|407.62|404.82|407.52|404.72|0
1641447670000|2022-01-06 05:41:10|407.62|404.82|407.62|404.82|407.62|404.82|407.52|404.72|0
1641447680000|2022-01-06 05:41:20|407.7|404.9|407.89|405.09|407.89|405.09|407.7|404.9|0
1641447690000|2022-01-06 05:41:30|408.07|405.27|407.89|405.09|408.07|405.27|407.89|405.09|0
1641447700000|2022-01-06 05:41:40|407.98|405.18|407.89|405.09|408.07|405.27|407.89|405.09|0
1641447710000|2022-01-06 05:41:50|407.7|404.9|407.7|404.9|407.7|404.9|407.7|404.9|0
1641447720000|2022-01-06 05:42:00|407.52|404.72|407.34|404.54|407.52|404.72|407.34|404.54|0
1641447730000|2022-01-06 05:42:10|407.52|404.72|407.52|404.72|407.52|404.72|407.52|404.72|0
1641447740000|2022-01-06 05:42:20|407.7|404.9|407.52|404.72|407.7|404.9|407.52|404.72|0
1641447750000|2022-01-06 05:42:30|407.7|404.9|407.7|404.9|407.7|404.9|407.7|404.9|0
1641447760000|2022-01-06 05:42:40|407.89|405.09|407.8|405|407.89|405.09|407.7|404.9|0
1641447770000|2022-01-06 05:42:50|407.7|404.9|407.52|404.72|407.7|404.9|407.52|404.72|0
1641447780000|2022-01-06 05:43:00|407.7|404.9|407.52|404.72|407.7|404.9|407.52|404.72|0
1641447790000|2022-01-06 05:43:10|407.34|404.54|407.15|404.35|407.34|404.54|407.15|404.35|0
1641447800000|2022-01-06 05:43:20|406.97|404.17|406.79|403.99|406.97|404.17|406.6|403.8|0
1641447810000|2022-01-06 05:43:30|406.7|403.9|406.79|403.99|406.79|403.99|406.6|403.8|0
1641447820000|2022-01-06 05:43:40|406.7|403.9|406.79|403.99|406.79|403.99|406.6|403.8|0
1641447830000|2022-01-06 05:43:50|406.7|403.9|406.7|403.9|406.7|403.9|406.7|403.9|0
1641447840000|2022-01-06 05:44:00|406.79|403.99|406.79|403.99|406.79|403.99|406.79|403.99|0
1641447850000|2022-01-06 05:44:10|406.97|404.17|406.79|403.99|406.97|404.17|406.79|403.99|0
1641447860000|2022-01-06 05:44:20|406.6|403.8|406.79|403.99|406.79|403.99|406.6|403.8|0
1641447880000|2022-01-06 05:44:40|406.97|404.17|406.97|404.17|406.97|404.17|406.97|404.17|0
1641447890000|2022-01-06 05:44:50|407.06|404.26|406.97|404.17|407.06|404.26|406.97|404.17|0
1641447900000|2022-01-06 05:45:00|407.15|404.35|407.15|404.35|407.34|404.54|407.15|404.35|0
1641447910000|2022-01-06 05:45:10|407.06|404.26|407.06|404.26|407.15|404.35|407.06|404.26|0
1641447920000|2022-01-06 05:45:20|406.97|404.17|407.15|404.35|407.15|404.35|406.97|404.17|0
1641447930000|2022-01-06 05:45:30|406.97|404.17|406.88|404.08|406.97|404.17|406.79|403.99|0
1641447940000|2022-01-06 05:45:40|406.97|404.17|406.97|404.17|406.97|404.17|406.97|404.17|0
1641447950000|2022-01-06 05:45:50|407.06|404.26|406.97|404.17|407.15|404.35|406.97|404.17|0
1641447960000|2022-01-06 05:46:00|406.79|403.99|406.97|404.17|406.97|404.17|406.79|403.99|0
1641447970000|2022-01-06 05:46:10|406.88|404.08|406.88|404.08|406.97|404.17|406.88|404.08|0
1641447980000|2022-01-06 05:46:20|406.6|403.8|406.78|403.98|406.78|403.98|406.6|403.8|0
1641447990000|2022-01-06 05:46:30|406.6|403.8|406.78|403.98|406.78|403.98|406.6|403.8|0
1641448010000|2022-01-06 05:46:50|406.42|403.62|406.42|403.62|406.42|403.62|406.42|403.62|0
1641448020000|2022-01-06 05:47:00|406.51|403.71|406.42|403.62|406.51|403.71|406.42|403.62|0
1641448040000|2022-01-06 05:47:20|406.23|403.43|406.42|403.62|406.42|403.62|406.23|403.43|0
1641448050000|2022-01-06 05:47:30|406.23|403.43|406.42|403.62|406.42|403.62|406.23|403.43|0
1641448060000|2022-01-06 05:47:40|406.6|403.8|406.78|403.98|406.78|403.98|406.6|403.8|0
1641448070000|2022-01-06 05:47:50|406.6|403.8|406.7|403.9|406.7|403.9|406.6|403.8|0
1641448080000|2022-01-06 05:48:00|406.6|403.8|406.6|403.8|406.6|403.8|406.6|403.8|0
1641448090000|2022-01-06 05:48:10|406.78|403.98|406.78|403.98|406.78|403.98|406.78|403.98|0
1641448100000|2022-01-06 05:48:20|406.6|403.8|406.6|403.8|406.6|403.8|406.6|403.8|0
1641448110000|2022-01-06 05:48:30|406.42|403.62|406.23|403.43|406.42|403.62|406.23|403.43|0
1641448120000|2022-01-06 05:48:40|406.05|403.25|406.05|403.25|406.05|403.25|406.05|403.25|0
1641448140000|2022-01-06 05:49:00|406.23|403.43|406.42|403.62|406.6|403.8|406.23|403.43|0
1641448160000|2022-01-06 05:49:20|406.51|403.71|406.7|403.9|406.7|403.9|406.51|403.71|0
1641448170000|2022-01-06 05:49:30|406.42|403.62|406.51|403.71|406.6|403.8|406.42|403.62|0
1641448180000|2022-01-06 05:49:40|406.6|403.8|406.78|403.98|406.78|403.98|406.6|403.8|0
1641448190000|2022-01-06 05:49:50|406.6|403.8|406.6|403.8|406.6|403.8|406.51|403.71|0
1641448200000|2022-01-06 05:50:00|406.42|403.62|406.6|403.8|406.6|403.8|406.42|403.62|0
1641448210000|2022-01-06 05:50:10|406.51|403.71|406.6|403.8|406.6|403.8|406.51|403.71|0
1641448220000|2022-01-06 05:50:20|406.42|403.62|406.42|403.62|406.42|403.62|406.42|403.62|0
1641448230000|2022-01-06 05:50:30|406.6|403.8|406.42|403.62|406.6|403.8|406.42|403.62|0
1641448240000|2022-01-06 05:50:40|406.6|403.8|406.97|404.17|406.97|404.17|406.6|403.8|0
1641448250000|2022-01-06 05:50:50|406.78|403.98|406.97|404.17|406.97|404.17|406.78|403.98|0
1641448260000|2022-01-06 05:51:00|406.78|403.98|407.15|404.35|407.15|404.35|406.78|403.98|0
1641448270000|2022-01-06 05:51:10|406.97|404.17|407.15|404.35|407.15|404.35|406.97|404.17|0
1641448280000|2022-01-06 05:51:20|406.97|404.17|407.15|404.35|407.15|404.35|406.97|404.17|0
1641448290000|2022-01-06 05:51:30|407.25|404.45|407.33|404.53|407.33|404.53|407.25|404.45|0
1641448300000|2022-01-06 05:51:40|407.7|404.9|407.89|405.09|407.89|405.09|407.7|404.9|0
1641448310000|2022-01-06 05:51:50|407.7|404.9|407.52|404.72|407.89|405.09|407.52|404.72|0
1641448320000|2022-01-06 05:52:00|407.7|404.9|407.52|404.72|407.7|404.9|407.33|404.53|0
1641448330000|2022-01-06 05:52:10|407.33|404.53|407.15|404.35|407.52|404.72|407.15|404.35|0
1641448340000|2022-01-06 05:52:20|406.97|404.17|407.15|404.35|407.15|404.35|406.97|404.17|0
1641448350000|2022-01-06 05:52:30|407.33|404.53|407.43|404.63|407.43|404.63|407.25|404.45|0
1641448360000|2022-01-06 05:52:40|407.33|404.53|407.15|404.35|407.33|404.53|407.15|404.35|0
1641448370000|2022-01-06 05:52:50|406.97|404.17|406.97|404.17|406.97|404.17|406.97|404.17|0
1641448380000|2022-01-06 05:53:00|407.15|404.35|407.7|404.9|407.7|404.9|407.15|404.35|0
1641448390000|2022-01-06 05:53:10|407.52|404.72|407.7|404.9|407.7|404.9|407.52|404.72|0
1641448400000|2022-01-06 05:53:20|407.61|404.81|407.7|404.9|407.7|404.9|407.61|404.81|0
1641448410000|2022-01-06 05:53:30|407.88|405.08|407.88|405.08|408.07|405.27|407.88|405.08|0
1641448420000|2022-01-06 05:53:40|408.07|405.27|407.88|405.08|408.07|405.27|407.88|405.08|0
1641448430000|2022-01-06 05:53:50|408.07|405.27|408.25|405.45|408.25|405.45|408.07|405.27|0
1641448440000|2022-01-06 05:54:00|408.44|405.64|408.25|405.45|408.44|405.64|408.25|405.45|0
1641448450000|2022-01-06 05:54:10|408.07|405.27|408.07|405.27|408.07|405.27|408.07|405.27|0
1641448460000|2022-01-06 05:54:20|408.25|405.45|408.25|405.45|408.44|405.64|408.25|405.45|0
1641448470000|2022-01-06 05:54:30|408.44|405.64|408.35|405.55|408.44|405.64|408.35|405.55|0
1641448480000|2022-01-06 05:54:40|408.44|405.64|408.35|405.55|408.44|405.64|408.35|405.55|0
1641448490000|2022-01-06 05:54:50|408.44|405.64|408.44|405.64|408.44|405.64|408.35|405.55|0
1641448500000|2022-01-06 05:55:00|408.25|405.45|408.07|405.27|408.25|405.45|408.07|405.27|0
1641448520000|2022-01-06 05:55:20|407.88|405.08|408.07|405.27|408.07|405.27|407.88|405.08|0
1641448530000|2022-01-06 05:55:30|408.25|405.45|408.25|405.45|408.25|405.45|408.25|405.45|0
1641448540000|2022-01-06 05:55:40|408.44|405.64|408.53|405.73|408.53|405.73|408.44|405.64|0
1641448550000|2022-01-06 05:55:50|408.62|405.82|408.44|405.64|408.62|405.82|408.44|405.64|0
1641448560000|2022-01-06 05:56:00|408.53|405.73|408.8|406|408.8|406|408.53|405.73|0
1641448570000|2022-01-06 05:56:10|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1641448580000|2022-01-06 05:56:20|408.62|405.82|408.62|405.82|408.62|405.82|408.44|405.64|0
1641448590000|2022-01-06 05:56:30|408.44|405.64|408.44|405.64|408.44|405.64|408.44|405.64|0
1641448600000|2022-01-06 05:56:40|408.25|405.45|407.88|405.08|408.25|405.45|407.88|405.08|0
1641448610000|2022-01-06 05:56:50|407.7|404.9|407.52|404.72|407.7|404.9|407.52|404.72|0
1641448620000|2022-01-06 05:57:00|407.15|404.35|407.15|404.35|407.15|404.35|407.15|404.35|0
1641448630000|2022-01-06 05:57:10|406.96|404.16|406.6|403.8|406.96|404.16|406.6|403.8|0
1641448640000|2022-01-06 05:57:20|406.78|403.98|406.6|403.8|406.78|403.98|406.6|403.8|0
1641448650000|2022-01-06 05:57:30|406.78|403.98|406.88|404.08|406.88|404.08|406.78|403.98|0
1641448660000|2022-01-06 05:57:40|406.78|403.98|406.6|403.8|406.78|403.98|406.6|403.8|0
1641448670000|2022-01-06 05:57:50|406.78|403.98|406.41|403.61|406.78|403.98|406.41|403.61|0
1641448680000|2022-01-06 05:58:00|406.6|403.8|406.41|403.61|406.6|403.8|406.41|403.61|0
1641448690000|2022-01-06 05:58:10|406.33|403.53|406.23|403.43|406.33|403.53|406.05|403.25|0
1641448700000|2022-01-06 05:58:20|406.05|403.25|406.23|403.43|406.23|403.43|406.05|403.25|0
1641448710000|2022-01-06 05:58:30|406.05|403.25|406.05|403.25|406.05|403.25|406.05|403.25|0
1641448720000|2022-01-06 05:58:40|406.23|403.43|406.41|403.61|406.41|403.61|406.23|403.43|0
1641448730000|2022-01-06 05:58:50|406.23|403.43|406.23|403.43|406.23|403.43|406.05|403.25|0
1641448740000|2022-01-06 05:59:00|406.41|403.61|406.41|403.61|406.41|403.61|406.41|403.61|0
1641448750000|2022-01-06 05:59:10|406.51|403.71|406.41|403.61|406.51|403.71|406.41|403.61|0
1641448760000|2022-01-06 05:59:20|406.23|403.43|406.05|403.25|406.23|403.43|406.05|403.25|0
1641448770000|2022-01-06 05:59:30|406.23|403.43|406.6|403.8|406.6|403.8|406.23|403.43|0
1641448780000|2022-01-06 05:59:40|406.51|403.71|406.69|403.89|406.69|403.89|406.51|403.71|0
1641448790000|2022-01-06 05:59:50|406.78|403.98|406.96|404.16|406.96|404.16|406.78|403.98|0
1641448800000|2022-01-06 06:00:00|406.88|404.08|406.96|404.16|406.96|404.16|406.69|403.89|0
1641448810000|2022-01-06 06:00:10|406.69|403.89|406.6|403.8|406.69|403.89|406.6|403.8|0
1641448820000|2022-01-06 06:00:20|406.78|403.98|406.96|404.16|406.96|404.16|406.78|403.98|0
1641448830000|2022-01-06 06:00:30|407.15|404.35|407.7|404.9|407.7|404.9|407.15|404.35|0
1641448840000|2022-01-06 06:00:40|407.61|404.81|408.07|405.27|408.07|405.27|407.61|404.81|0
1641448850000|2022-01-06 06:00:50|407.88|405.08|407.7|404.9|407.88|405.08|407.7|404.9|0
1641448860000|2022-01-06 06:01:00|408.07|405.27|408.35|405.55|408.35|405.55|408.07|405.27|0
1641448870000|2022-01-06 06:01:10|408.07|405.27|408.43|405.63|408.43|405.63|408.07|405.27|0
1641448880000|2022-01-06 06:01:20|408.62|405.82|408.62|405.82|408.62|405.82|408.43|405.63|0
1641448890000|2022-01-06 06:01:30|408.43|405.63|408.07|405.27|408.43|405.63|408.07|405.27|0
1641448900000|2022-01-06 06:01:40|408.25|405.45|408.8|406|408.8|406|408.25|405.45|0
1641448910000|2022-01-06 06:01:50|408.62|405.82|408.62|405.82|408.71|405.91|408.62|405.82|0
1641448920000|2022-01-06 06:02:00|408.53|405.73|408.25|405.45|408.53|405.73|408.25|405.45|0
1641448930000|2022-01-06 06:02:10|408.34|405.54|408.62|405.82|408.62|405.82|408.25|405.45|0
1641448940000|2022-01-06 06:02:20|408.71|405.91|408.71|405.91|408.71|405.91|408.62|405.82|0
1641448950000|2022-01-06 06:02:30|408.99|406.19|409.17|406.37|409.17|406.37|408.99|406.19|0
1641448960000|2022-01-06 06:02:40|409.26|406.46|408.99|406.19|409.26|406.46|408.99|406.19|0
1641448970000|2022-01-06 06:02:50|409.26|406.46|409.54|406.74|409.54|406.74|409.26|406.46|0
1641448980000|2022-01-06 06:03:00|409.35|406.55|408.98|406.18|409.35|406.55|408.98|406.18|0
1641448990000|2022-01-06 06:03:10|408.8|406|408.43|405.63|408.8|406|408.43|405.63|0
1641449000000|2022-01-06 06:03:20|408.62|405.82|408.62|405.82|408.62|405.82|408.62|405.82|0
1641449010000|2022-01-06 06:03:30|408.43|405.63|408.43|405.63|408.43|405.63|408.43|405.63|0
1641449020000|2022-01-06 06:03:40|408.25|405.45|408.25|405.45|408.25|405.45|408.25|405.45|0
1641449030000|2022-01-06 06:03:50|408.43|405.63|408.25|405.45|408.43|405.63|408.25|405.45|0
1641449040000|2022-01-06 06:04:00|408.43|405.63|408.25|405.45|408.43|405.63|408.25|405.45|0
1641449050000|2022-01-06 06:04:10|408.43|405.63|408.53|405.73|408.62|405.82|408.43|405.63|0
1641449060000|2022-01-06 06:04:20|408.43|405.63|408.25|405.45|408.43|405.63|408.25|405.45|0
1641449070000|2022-01-06 06:04:30|408.06|405.26|407.88|405.08|408.06|405.26|407.88|405.08|0
1641449080000|2022-01-06 06:04:40|407.7|404.9|407.7|404.9|407.7|404.9|407.51|404.71|0
1641449090000|2022-01-06 06:04:50|407.51|404.71|407.43|404.63|407.51|404.71|407.43|404.63|0
1641449100000|2022-01-06 06:05:00|407.51|404.71|407.42|404.62|407.51|404.71|407.42|404.62|0
1641449110000|2022-01-06 06:05:10|407.51|404.71|407.51|404.71|407.51|404.71|407.51|404.71|0
1641449120000|2022-01-06 06:05:20|407.88|405.08|408.06|405.26|408.06|405.26|407.88|405.08|0
1641449130000|2022-01-06 06:05:30|408.25|405.45|408.25|405.45|408.34|405.54|408.25|405.45|0
1641449140000|2022-01-06 06:05:40|408.16|405.36|408.25|405.45|408.25|405.45|408.16|405.36|0
1641449150000|2022-01-06 06:05:50|408.16|405.36|408.25|405.45|408.25|405.45|408.06|405.26|0
1641449160000|2022-01-06 06:06:00|408.16|405.36|407.88|405.08|408.16|405.36|407.88|405.08|0
1641449170000|2022-01-06 06:06:10|407.7|404.9|407.7|404.9|407.7|404.9|407.61|404.81|0
1641449180000|2022-01-06 06:06:20|407.88|405.08|407.88|405.08|407.88|405.08|407.88|405.08|0
1641449190000|2022-01-06 06:06:30|407.7|404.9|407.51|404.71|407.7|404.9|407.51|404.71|0
1641449200000|2022-01-06 06:06:40|407.61|404.81|407.42|404.62|407.61|404.81|407.42|404.62|0
1641449210000|2022-01-06 06:06:50|407.51|404.71|407.42|404.62|407.51|404.71|407.42|404.62|0
1641449220000|2022-01-06 06:07:00|407.7|404.9|407.7|404.9|407.88|405.08|407.61|404.81|0
1641449260000|2022-01-06 06:07:40|407.61|404.81|407.7|404.9|407.7|404.9|407.61|404.81|0
1641449270000|2022-01-06 06:07:50|407.51|404.71|407.61|404.81|407.61|404.81|407.51|404.71|0
1641449280000|2022-01-06 06:08:00|407.7|404.9|407.7|404.9|407.7|404.9|407.61|404.81|0
1641449290000|2022-01-06 06:08:10|407.51|404.71|407.88|405.08|407.88|405.08|407.51|404.71|0
1641449300000|2022-01-06 06:08:20|407.7|404.9|407.88|405.08|407.88|405.08|407.7|404.9|0
1641449310000|2022-01-06 06:08:30|407.98|405.18|408.16|405.36|408.16|405.36|407.98|405.18|0
1641449320000|2022-01-06 06:08:40|408.25|405.45|408.06|405.26|408.25|405.45|408.06|405.26|0
1641449330000|2022-01-06 06:08:50|408.16|405.36|408.61|405.81|408.61|405.81|408.16|405.36|0
1641449340000|2022-01-06 06:09:00|408.43|405.63|408.43|405.63|408.61|405.81|408.43|405.63|0
1641449370000|2022-01-06 06:09:30|408.61|405.81|408.43|405.63|408.61|405.81|408.43|405.63|0
1641449380000|2022-01-06 06:09:40|408.61|405.81|408.8|406|408.8|406|408.61|405.81|0
1641449390000|2022-01-06 06:09:50|408.89|406.09|409.17|406.37|409.17|406.37|408.89|406.09|0
1641449400000|2022-01-06 06:10:00|408.98|406.18|408.61|405.81|408.98|406.18|408.61|405.81|0
1641449410000|2022-01-06 06:10:10|408.71|405.91|408.71|405.91|408.71|405.91|408.43|405.63|0
1641449420000|2022-01-06 06:10:20|408.8|406|408.61|405.81|408.8|406|408.61|405.81|0
1641449430000|2022-01-06 06:10:30|408.8|406|408.8|406|408.8|406|408.8|406|0
1641449440000|2022-01-06 06:10:40|408.89|406.09|409.17|406.37|409.17|406.37|408.89|406.09|0
1641449450000|2022-01-06 06:10:50|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1641449460000|2022-01-06 06:11:00|409.45|406.65|409.81|407.01|409.81|407.01|409.45|406.65|0
1641449470000|2022-01-06 06:11:10|409.9|407.1|409.45|406.65|409.9|407.1|409.45|406.65|0
1641449480000|2022-01-06 06:11:20|409.35|406.55|409.72|406.92|409.72|406.92|409.35|406.55|0
1641449500000|2022-01-06 06:11:40|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1641449510000|2022-01-06 06:11:50|409.72|406.92|409.9|407.1|409.9|407.1|409.72|406.92|0
1641449520000|2022-01-06 06:12:00|409.72|406.92|409.17|406.37|409.72|406.92|409.17|406.37|0
1641449530000|2022-01-06 06:12:10|409.26|406.46|409.35|406.55|409.45|406.65|409.26|406.46|0
1641449540000|2022-01-06 06:12:20|409.53|406.73|409.45|406.65|409.53|406.73|409.45|406.65|0
1641449550000|2022-01-06 06:12:30|409.53|406.73|409.81|407.01|409.81|407.01|409.53|406.73|0
1641449560000|2022-01-06 06:12:40|409.72|406.92|409.45|406.65|409.72|406.92|409.45|406.65|0
1641449570000|2022-01-06 06:12:50|409.35|406.55|409.53|406.73|409.53|406.73|409.35|406.55|0
1641449580000|2022-01-06 06:13:00|409.72|406.92|409.9|407.1|409.9|407.1|409.72|406.92|0
1641449590000|2022-01-06 06:13:10|409.81|407.01|409.9|407.1|409.9|407.1|409.81|407.01|0
1641449600000|2022-01-06 06:13:20|409.72|406.92|409.53|406.73|409.72|406.92|409.53|406.73|0
1641449610000|2022-01-06 06:13:30|409.45|406.65|409.45|406.65|409.45|406.65|409.45|406.65|0
1641449620000|2022-01-06 06:13:40|409.35|406.55|409.35|406.55|409.45|406.65|409.35|406.55|0
1641449630000|2022-01-06 06:13:50|409.26|406.46|409.17|406.37|409.26|406.46|409.17|406.37|0
1641449640000|2022-01-06 06:14:00|408.98|406.18|409.35|406.55|409.35|406.55|408.98|406.18|0
1641449650000|2022-01-06 06:14:10|409.72|406.92|409.53|406.73|409.72|406.92|409.53|406.73|0
1641449660000|2022-01-06 06:14:20|409.72|406.92|409.53|406.73|409.72|406.92|409.53|406.73|0
1641449670000|2022-01-06 06:14:30|409.72|406.92|409.9|407.1|409.9|407.1|409.72|406.92|0
1641449680000|2022-01-06 06:14:40|410|407.2|410.09|407.29|410.09|407.29|410|407.2|0
1641449690000|2022-01-06 06:14:50|409.9|407.1|410.64|407.84|410.64|407.84|409.9|407.1|0
1641449700000|2022-01-06 06:15:00|410.45|407.65|410.45|407.65|410.45|407.65|410.27|407.47|0
1641449710000|2022-01-06 06:15:10|410.64|407.84|411.01|408.21|411.01|408.21|410.64|407.84|0
1641449720000|2022-01-06 06:15:20|411.1|408.3|411.01|408.21|411.1|408.3|411.01|408.21|0
1641449730000|2022-01-06 06:15:30|410.64|407.84|410.27|407.47|410.64|407.84|410.27|407.47|0
1641449740000|2022-01-06 06:15:40|410.45|407.65|410.82|408.02|411.01|408.21|410.45|407.65|0
1641449750000|2022-01-06 06:15:50|411.01|408.21|411.01|408.21|411.01|408.21|411.01|408.21|0
1641449760000|2022-01-06 06:16:00|411.1|408.3|411.1|408.3|411.1|408.3|411.01|408.21|0
1641449770000|2022-01-06 06:16:10|411.19|408.39|411.19|408.39|411.38|408.58|411.19|408.39|0
1641449780000|2022-01-06 06:16:20|411.01|408.21|410.82|408.02|411.01|408.21|410.82|408.02|0
1641449790000|2022-01-06 06:16:30|410.92|408.12|411.01|408.21|411.01|408.21|410.82|408.02|0
1641449800000|2022-01-06 06:16:40|410.82|408.02|410.82|408.02|410.82|408.02|410.82|408.02|0
1641449820000|2022-01-06 06:17:00|411.01|408.21|411.01|408.21|411.01|408.21|411.01|408.21|0
1641449830000|2022-01-06 06:17:10|410.64|407.84|410.82|408.02|410.82|408.02|410.64|407.84|0
1641449840000|2022-01-06 06:17:20|410.92|408.12|410.82|408.02|410.92|408.12|410.82|408.02|0
1641449850000|2022-01-06 06:17:30|410.92|408.12|410.82|408.02|410.92|408.12|410.64|407.84|0
1641449860000|2022-01-06 06:17:40|410.73|407.93|410.82|408.02|410.82|408.02|410.64|407.84|0
1641449870000|2022-01-06 06:17:50|411.01|408.21|411.29|408.49|411.29|408.49|411.01|408.21|0
1641449880000|2022-01-06 06:18:00|411.38|408.58|411.01|408.21|411.38|408.58|411.01|408.21|0
1641449890000|2022-01-06 06:18:10|411.1|408.3|411.01|408.21|411.1|408.3|411.01|408.21|0
1641449900000|2022-01-06 06:18:20|411.1|408.3|411.19|408.39|411.19|408.39|411.1|408.3|0
1641449910000|2022-01-06 06:18:30|411.1|408.3|411.01|408.21|411.19|408.39|411.01|408.21|0
1641449920000|2022-01-06 06:18:40|410.92|408.12|410.82|408.02|410.92|408.12|410.82|408.02|0
1641449930000|2022-01-06 06:18:50|411.01|408.21|411.01|408.21|411.01|408.21|411.01|408.21|0
1641449950000|2022-01-06 06:19:10|410.82|408.02|410.82|408.02|410.92|408.12|410.82|408.02|0
1641449960000|2022-01-06 06:19:20|410.92|408.12|411.19|408.39|411.19|408.39|410.92|408.12|0
1641449970000|2022-01-06 06:19:30|411.01|408.21|411.19|408.39|411.19|408.39|411.01|408.21|0
1641449980000|2022-01-06 06:19:40|411.1|408.3|411.01|408.21|411.19|408.39|411.01|408.21|0
1641450000000|2022-01-06 06:20:00|411.19|408.39|411.19|408.39|411.19|408.39|411.01|408.21|0
1641450010000|2022-01-06 06:20:10|411.01|408.21|411.01|408.21|411.01|408.21|411.01|408.21|0
1641450020000|2022-01-06 06:20:20|411.1|408.3|411.01|408.21|411.1|408.3|411.01|408.21|0
1641450050000|2022-01-06 06:20:50|411.19|408.39|411.38|408.58|411.38|408.58|411.19|408.39|0
1641450060000|2022-01-06 06:21:00|411.19|408.39|411.19|408.39|411.19|408.39|411.1|408.3|0
1641450070000|2022-01-06 06:21:10|411.1|408.3|411.01|408.21|411.1|408.3|411.01|408.21|0
1641450080000|2022-01-06 06:21:20|410.92|408.12|411.01|408.21|411.01|408.21|410.92|408.12|0
1641450090000|2022-01-06 06:21:30|410.64|407.84|410.45|407.65|410.64|407.84|410.45|407.65|0
1641450100000|2022-01-06 06:21:40|410.27|407.47|410.27|407.47|410.27|407.47|410.18|407.38|0
1641450110000|2022-01-06 06:21:50|410.36|407.56|410.27|407.47|410.36|407.56|410.27|407.47|0
1641450120000|2022-01-06 06:22:00|410.45|407.65|410.08|407.28|410.45|407.65|410.08|407.28|0
1641450130000|2022-01-06 06:22:10|410|407.2|409.9|407.1|410|407.2|409.9|407.1|0
1641450140000|2022-01-06 06:22:20|410|407.2|409.9|407.1|410|407.2|409.9|407.1|0
1641450150000|2022-01-06 06:22:30|409.72|406.92|409.63|406.83|409.72|406.92|409.53|406.73|0
1641450160000|2022-01-06 06:22:40|409.53|406.73|409.53|406.73|409.53|406.73|409.53|406.73|0
1641450170000|2022-01-06 06:22:50|409.35|406.55|409.35|406.55|409.53|406.73|409.35|406.55|0
1641450180000|2022-01-06 06:23:00|409.44|406.64|409.44|406.64|409.44|406.64|409.44|406.64|0
1641450190000|2022-01-06 06:23:10|409.53|406.73|409.53|406.73|409.53|406.73|409.44|406.64|0
1641450200000|2022-01-06 06:23:20|409.44|406.64|409.44|406.64|409.44|406.64|409.44|406.64|0
1641450210000|2022-01-06 06:23:30|409.35|406.55|409.44|406.64|409.44|406.64|409.35|406.55|0
1641450220000|2022-01-06 06:23:40|409.35|406.55|409.35|406.55|409.35|406.55|409.26|406.46|0
1641450230000|2022-01-06 06:23:50|409.44|406.64|409.63|406.83|409.63|406.83|409.44|406.64|0
1641450240000|2022-01-06 06:24:00|409.53|406.73|409.35|406.55|409.53|406.73|409.35|406.55|0
1641450250000|2022-01-06 06:24:10|409.53|406.73|409.26|406.46|409.53|406.73|409.26|406.46|0
1641450260000|2022-01-06 06:24:20|409.35|406.55|409.35|406.55|409.35|406.55|409.26|406.46|0
1641450270000|2022-01-06 06:24:30|409.26|406.46|409.16|406.36|409.26|406.46|409.16|406.36|0
1641450280000|2022-01-06 06:24:40|409.26|406.46|409.26|406.46|409.35|406.55|409.26|406.46|0
1641450290000|2022-01-06 06:24:50|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1641450300000|2022-01-06 06:25:00|408.79|405.99|408.79|405.99|408.98|406.18|408.79|405.99|0
1641450310000|2022-01-06 06:25:10|408.43|405.63|408.52|405.72|408.61|405.81|408.43|405.63|0
1641450320000|2022-01-06 06:25:20|408.43|405.63|408.52|405.72|408.52|405.72|408.43|405.63|0
1641450330000|2022-01-06 06:25:30|408.61|405.81|408.43|405.63|408.61|405.81|408.43|405.63|0
1641450340000|2022-01-06 06:25:40|408.24|405.44|408.06|405.26|408.24|405.44|408.06|405.26|0
1641450350000|2022-01-06 06:25:50|407.87|405.07|408.06|405.26|408.06|405.26|407.87|405.07|0
1641450360000|2022-01-06 06:26:00|408.43|405.63|408.43|405.63|408.43|405.63|408.43|405.63|0
1641450370000|2022-01-06 06:26:10|408.61|405.81|408.61|405.81|408.61|405.81|408.52|405.72|0
1641450380000|2022-01-06 06:26:20|408.79|405.99|408.52|405.72|408.79|405.99|408.43|405.63|0
1641450390000|2022-01-06 06:26:30|408.43|405.63|408.24|405.44|408.43|405.63|408.24|405.44|0
1641450400000|2022-01-06 06:26:40|408.06|405.26|408.06|405.26|408.06|405.26|408.06|405.26|0
1641450410000|2022-01-06 06:26:50|407.87|405.07|407.69|404.89|407.87|405.07|407.69|404.89|0
1641450420000|2022-01-06 06:27:00|408.06|405.26|407.87|405.07|408.06|405.26|407.87|405.07|0
1641450430000|2022-01-06 06:27:10|408.06|405.26|408.06|405.26|408.06|405.26|408.06|405.26|0
1641450440000|2022-01-06 06:27:20|408.24|405.44|408.15|405.35|408.24|405.44|408.15|405.35|0
1641450450000|2022-01-06 06:27:30|408.24|405.44|408.24|405.44|408.24|405.44|408.24|405.44|0
1641450460000|2022-01-06 06:27:40|408.06|405.26|408.06|405.26|408.06|405.26|408.06|405.26|0
1641450470000|2022-01-06 06:27:50|408.15|405.35|408.06|405.26|408.15|405.35|408.06|405.26|0
1641450480000|2022-01-06 06:28:00|408.24|405.44|408.24|405.44|408.34|405.54|408.24|405.44|0
1641450490000|2022-01-06 06:28:10|408.34|405.54|408.42|405.62|408.42|405.62|408.34|405.54|0
1641450500000|2022-01-06 06:28:20|408.34|405.54|408.24|405.44|408.34|405.54|408.24|405.44|0
1641450510000|2022-01-06 06:28:30|408.06|405.26|407.87|405.07|408.06|405.26|407.87|405.07|0
1641450520000|2022-01-06 06:28:40|407.97|405.17|408.06|405.26|408.06|405.26|407.87|405.07|0
1641450540000|2022-01-06 06:29:00|408.24|405.44|408.42|405.62|408.42|405.62|408.24|405.44|0
1641450560000|2022-01-06 06:29:20|408.24|405.44|408.24|405.44|408.24|405.44|408.06|405.26|0
1641450570000|2022-01-06 06:29:30|408.06|405.26|408.06|405.26|408.06|405.26|408.06|405.26|0
1641450580000|2022-01-06 06:29:40|408.24|405.44|408.24|405.44|408.34|405.54|408.24|405.44|0
1641450600000|2022-01-06 06:30:00|408.42|405.62|408.06|405.26|408.42|405.62|407.97|405.17|0
1641450610000|2022-01-06 06:30:10|408.15|405.35|408.24|405.44|408.24|405.44|408.06|405.26|0
1641450620000|2022-01-06 06:30:20|408.06|405.26|408.24|405.44|408.24|405.44|408.06|405.26|0
1641450630000|2022-01-06 06:30:30|408.42|405.62|408.42|405.62|408.42|405.62|408.24|405.44|0
1641450640000|2022-01-06 06:30:40|408.34|405.54|408.42|405.62|408.42|405.62|408.34|405.54|0
1641450650000|2022-01-06 06:30:50|408.34|405.54|408.34|405.54|408.34|405.54|408.34|405.54|0
1641450660000|2022-01-06 06:31:00|408.42|405.62|408.34|405.54|408.42|405.62|408.34|405.54|0
1641450670000|2022-01-06 06:31:10|408.42|405.62|408.42|405.62|408.52|405.72|408.42|405.62|0
1641450680000|2022-01-06 06:31:20|408.61|405.81|408.61|405.81|408.61|405.81|408.61|405.81|0
1641450690000|2022-01-06 06:31:30|408.42|405.62|408.24|405.44|408.42|405.62|408.24|405.44|0
1641450700000|2022-01-06 06:31:40|408.06|405.26|407.69|404.89|408.06|405.26|407.69|404.89|0
1641450710000|2022-01-06 06:31:50|407.87|405.07|407.87|405.07|407.97|405.17|407.87|405.07|0
1641450720000|2022-01-06 06:32:00|407.69|404.89|408.06|405.26|408.06|405.26|407.69|404.89|0
1641450730000|2022-01-06 06:32:10|408.15|405.35|408.24|405.44|408.24|405.44|408.15|405.35|0
1641450740000|2022-01-06 06:32:20|408.42|405.62|408.33|405.53|408.42|405.62|408.33|405.53|0
1641450750000|2022-01-06 06:32:30|408.24|405.44|408.24|405.44|408.24|405.44|408.24|405.44|0
1641450760000|2022-01-06 06:32:40|408.33|405.53|408.42|405.62|408.42|405.62|408.33|405.53|0
1641450770000|2022-01-06 06:32:50|408.24|405.44|408.06|405.26|408.24|405.44|408.06|405.26|0
1641450780000|2022-01-06 06:33:00|407.69|404.89|407.87|405.07|407.87|405.07|407.69|404.89|0
1641450790000|2022-01-06 06:33:10|408.06|405.26|407.97|405.17|408.06|405.26|407.87|405.07|0
1641450800000|2022-01-06 06:33:20|408.06|405.26|407.97|405.17|408.06|405.26|407.97|405.17|0
1641450810000|2022-01-06 06:33:30|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1641450820000|2022-01-06 06:33:40|407.97|405.17|408.05|405.25|408.05|405.25|407.87|405.07|0
1641450830000|2022-01-06 06:33:50|408.15|405.35|408.05|405.25|408.24|405.44|408.05|405.25|0
1641450840000|2022-01-06 06:34:00|408.24|405.44|408.42|405.62|408.42|405.62|408.24|405.44|0
1641450850000|2022-01-06 06:34:10|408.61|405.81|408.42|405.62|408.61|405.81|408.42|405.62|0
1641450860000|2022-01-06 06:34:20|408.33|405.53|408.42|405.62|408.42|405.62|408.33|405.53|0
1641450870000|2022-01-06 06:34:30|408.61|405.81|408.61|405.81|408.61|405.81|408.61|405.81|0
1641450900000|2022-01-06 06:35:00|408.24|405.44|408.05|405.25|408.24|405.44|408.05|405.25|0
1641450910000|2022-01-06 06:35:10|408.24|405.44|408.15|405.35|408.24|405.44|408.05|405.25|0
1641450920000|2022-01-06 06:35:20|408.24|405.44|408.24|405.44|408.24|405.44|408.24|405.44|0
1641450930000|2022-01-06 06:35:30|408.05|405.25|408.05|405.25|408.05|405.25|408.05|405.25|0
1641450940000|2022-01-06 06:35:40|407.87|405.07|408.05|405.25|408.24|405.44|407.87|405.07|0
1641450950000|2022-01-06 06:35:50|407.87|405.07|407.78|404.98|407.87|405.07|407.78|404.98|0
1641450960000|2022-01-06 06:36:00|407.69|404.89|407.5|404.7|407.69|404.89|407.5|404.7|0
1641450970000|2022-01-06 06:36:10|407.41|404.61|406.95|404.15|407.41|404.61|406.95|404.15|0
1641450980000|2022-01-06 06:36:20|407.14|404.34|406.86|404.06|407.14|404.34|406.86|404.06|0
1641450990000|2022-01-06 06:36:30|406.77|403.97|406.77|403.97|406.77|403.97|406.77|403.97|0
1641451000000|2022-01-06 06:36:40|406.58|403.78|406.68|403.88|406.68|403.88|406.58|403.78|0
1641451010000|2022-01-06 06:36:50|406.58|403.78|406.58|403.78|406.58|403.78|406.58|403.78|0
1641451020000|2022-01-06 06:37:00|406.4|403.6|406.4|403.6|406.4|403.6|406.4|403.6|0
1641451030000|2022-01-06 06:37:10|406.58|403.78|406.4|403.6|406.58|403.78|406.4|403.6|0
1641451040000|2022-01-06 06:37:20|406.58|403.78|406.58|403.78|406.58|403.78|406.58|403.78|0
1641451050000|2022-01-06 06:37:30|406.77|403.97|406.77|403.97|406.95|404.15|406.77|403.97|0
1641451060000|2022-01-06 06:37:40|406.68|403.88|406.03|403.23|406.77|403.97|406.03|403.23|0
1641451070000|2022-01-06 06:37:50|405.95|403.15|405.85|403.05|406.03|403.23|405.85|403.05|0
1641451080000|2022-01-06 06:38:00|406.22|403.42|406.22|403.42|406.22|403.42|406.13|403.33|0
1641451100000|2022-01-06 06:38:20|406.03|403.23|406.03|403.23|406.03|403.23|406.03|403.23|0
1641451110000|2022-01-06 06:38:30|406.13|403.33|406.03|403.23|406.22|403.42|406.03|403.23|0
1641451120000|2022-01-06 06:38:40|405.85|403.05|405.67|402.87|405.85|403.05|405.67|402.87|0
1641451130000|2022-01-06 06:38:50|405.48|402.68|405.4|402.6|405.48|402.68|405.4|402.6|0
1641451140000|2022-01-06 06:39:00|405.48|402.68|405.48|402.68|405.48|402.68|405.3|402.5|0
1641451150000|2022-01-06 06:39:10|405.67|402.87|405.58|402.78|405.67|402.87|405.48|402.68|0
1641451160000|2022-01-06 06:39:20|405.67|402.87|405.85|403.05|405.85|403.05|405.48|402.68|0
1641451170000|2022-01-06 06:39:30|405.95|403.15|405.85|403.05|405.95|403.15|405.85|403.05|0
1641451180000|2022-01-06 06:39:40|405.67|402.87|405.67|402.87|405.67|402.87|405.67|402.87|0
1641451190000|2022-01-06 06:39:50|405.76|402.96|405.48|402.68|405.76|402.96|405.48|402.68|0
1641451210000|2022-01-06 06:40:10|405.67|402.87|405.85|403.05|405.85|403.05|405.67|402.87|0
1641451220000|2022-01-06 06:40:20|405.95|403.15|405.85|403.05|405.95|403.15|405.85|403.05|0
1641451230000|2022-01-06 06:40:30|405.95|403.15|406.03|403.23|406.03|403.23|405.94|403.14|0
1641451240000|2022-01-06 06:40:40|405.85|403.05|405.76|402.96|405.85|403.05|405.76|402.96|0
1641451250000|2022-01-06 06:40:50|405.85|403.05|406.03|403.23|406.03|403.23|405.85|403.05|0
1641451260000|2022-01-06 06:41:00|405.85|403.05|405.76|402.96|405.85|403.05|405.76|402.96|0
1641451270000|2022-01-06 06:41:10|405.85|403.05|405.76|402.96|405.85|403.05|405.76|402.96|0
1641451280000|2022-01-06 06:41:20|405.48|402.68|405.76|402.96|405.76|402.96|405.48|402.68|0
1641451290000|2022-01-06 06:41:30|405.67|402.87|406.03|403.23|406.03|403.23|405.67|402.87|0
1641451300000|2022-01-06 06:41:40|405.94|403.14|405.94|403.14|405.94|403.14|405.94|403.14|0
1641451310000|2022-01-06 06:41:50|405.85|403.05|405.85|403.05|405.85|403.05|405.85|403.05|0
1641451320000|2022-01-06 06:42:00|405.94|403.14|405.85|403.05|405.94|403.14|405.85|403.05|0
1641451330000|2022-01-06 06:42:10|406.03|403.23|406.03|403.23|406.03|403.23|406.03|403.23|0
1641451340000|2022-01-06 06:42:20|406.22|403.42|406.22|403.42|406.22|403.42|406.03|403.23|0
1641451350000|2022-01-06 06:42:30|406.03|403.23|406.03|403.23|406.03|403.23|406.03|403.23|0
1641451360000|2022-01-06 06:42:40|405.94|403.14|406.13|403.33|406.13|403.33|405.94|403.14|0
1641451370000|2022-01-06 06:42:50|406.22|403.42|406.03|403.23|406.22|403.42|406.03|403.23|0
1641451380000|2022-01-06 06:43:00|405.85|403.05|405.94|403.14|405.94|403.14|405.85|403.05|0
1641451390000|2022-01-06 06:43:10|406.03|403.23|406.03|403.23|406.22|403.42|406.03|403.23|0
1641451400000|2022-01-06 06:43:20|405.94|403.14|406.03|403.23|406.03|403.23|405.94|403.14|0
1641451410000|2022-01-06 06:43:30|406.22|403.42|406.03|403.23|406.22|403.42|406.03|403.23|0
1641451420000|2022-01-06 06:43:40|406.22|403.42|405.85|403.05|406.22|403.42|405.85|403.05|0
1641451430000|2022-01-06 06:43:50|405.76|402.96|405.76|402.96|405.76|402.96|405.76|402.96|0
1641451440000|2022-01-06 06:44:00|405.85|403.05|405.85|403.05|405.85|403.05|405.85|403.05|0
1641451460000|2022-01-06 06:44:20|405.3|402.5|405.3|402.5|405.3|402.5|405.3|402.5|0
1641451470000|2022-01-06 06:44:30|405.12|402.32|405.12|402.32|405.3|402.5|405.12|402.32|0
1641451500000|2022-01-06 06:45:00|404.93|402.13|404.75|401.95|404.93|402.13|404.75|401.95|0
1641451510000|2022-01-06 06:45:10|404.93|402.13|404.93|402.13|404.93|402.13|404.93|402.13|0
1641451520000|2022-01-06 06:45:20|405.12|402.32|405.3|402.5|405.3|402.5|405.12|402.32|0
1641451530000|2022-01-06 06:45:30|405.11|402.31|405.11|402.31|405.11|402.31|405.11|402.31|0
1641451550000|2022-01-06 06:45:50|405.3|402.5|405.3|402.5|405.3|402.5|405.3|402.5|0
1641451560000|2022-01-06 06:46:00|405.39|402.59|405.39|402.59|405.48|402.68|405.39|402.59|0
1641451570000|2022-01-06 06:46:10|405.48|402.68|405.21|402.41|405.48|402.68|405.21|402.41|0
1641451580000|2022-01-06 06:46:20|405.3|402.5|405.3|402.5|405.3|402.5|405.3|402.5|0
1641451590000|2022-01-06 06:46:30|405.21|402.41|405.3|402.5|405.3|402.5|405.21|402.41|0
1641451610000|2022-01-06 06:46:50|405.39|402.59|405.3|402.5|405.48|402.68|405.3|402.5|0
1641451620000|2022-01-06 06:47:00|405.39|402.59|405.48|402.68|405.48|402.68|405.39|402.59|0
1641451640000|2022-01-06 06:47:20|405.3|402.5|405.3|402.5|405.3|402.5|405.3|402.5|0
1641451650000|2022-01-06 06:47:30|405.48|402.68|405.48|402.68|405.48|402.68|405.48|402.68|0
1641451660000|2022-01-06 06:47:40|405.39|402.59|405.3|402.5|405.39|402.59|405.3|402.5|0
1641451670000|2022-01-06 06:47:50|405.66|402.86|405.66|402.86|405.66|402.86|405.66|402.86|0
1641451680000|2022-01-06 06:48:00|405.58|402.78|405.66|402.86|405.66|402.86|405.58|402.78|0
1641451700000|2022-01-06 06:48:20|405.85|403.05|405.85|403.05|405.85|403.05|405.85|403.05|0
1641451710000|2022-01-06 06:48:30|406.03|403.23|406.21|403.41|406.21|403.41|406.03|403.23|0
1641451730000|2022-01-06 06:48:50|406.4|403.6|406.4|403.6|406.4|403.6|406.4|403.6|0
1641451740000|2022-01-06 06:49:00|406.21|403.41|406.58|403.78|406.58|403.78|406.21|403.41|0
1641451750000|2022-01-06 06:49:10|406.49|403.69|406.4|403.6|406.49|403.69|406.4|403.6|0
1641451760000|2022-01-06 06:49:20|406.49|403.69|406.4|403.6|406.49|403.69|406.4|403.6|0
1641451770000|2022-01-06 06:49:30|406.03|403.23|406.03|403.23|406.03|403.23|406.03|403.23|0
1641451780000|2022-01-06 06:49:40|406.21|403.41|406.21|403.41|406.21|403.41|406.21|403.41|0
1641451800000|2022-01-06 06:50:00|406.4|403.6|406.4|403.6|406.4|403.6|406.4|403.6|0
1641451820000|2022-01-06 06:50:20|406.21|403.41|406.4|403.6|406.4|403.6|406.21|403.41|0
1641451830000|2022-01-06 06:50:30|406.21|403.41|406.13|403.33|406.21|403.41|406.13|403.33|0
1641451840000|2022-01-06 06:50:40|406.21|403.41|406.21|403.41|406.31|403.51|406.21|403.41|0
1641451850000|2022-01-06 06:50:50|406.58|403.78|406.58|403.78|406.58|403.78|406.49|403.69|0
1641451860000|2022-01-06 06:51:00|406.76|403.96|406.76|403.96|406.76|403.96|406.76|403.96|0
1641451870000|2022-01-06 06:51:10|406.86|404.06|406.58|403.78|406.86|404.06|406.58|403.78|0
1641451880000|2022-01-06 06:51:20|406.76|403.96|406.76|403.96|406.76|403.96|406.76|403.96|0
1641451890000|2022-01-06 06:51:30|406.95|404.15|406.86|404.06|406.95|404.15|406.86|404.06|0
1641451900000|2022-01-06 06:51:40|406.58|403.78|406.76|403.96|406.76|403.96|406.58|403.78|0
1641451910000|2022-01-06 06:51:50|406.58|403.78|406.58|403.78|406.58|403.78|406.58|403.78|0
1641451920000|2022-01-06 06:52:00|406.76|403.96|406.76|403.96|406.76|403.96|406.76|403.96|0
1641451930000|2022-01-06 06:52:10|406.86|404.06|406.95|404.15|406.95|404.15|406.86|404.06|0
1641451940000|2022-01-06 06:52:20|406.76|403.96|406.95|404.15|406.95|404.15|406.76|403.96|0
1641451960000|2022-01-06 06:52:40|406.86|404.06|406.95|404.15|406.95|404.15|406.86|404.06|0
1641451980000|2022-01-06 06:53:00|407.04|404.24|406.95|404.15|407.04|404.24|406.95|404.15|0
1641451990000|2022-01-06 06:53:10|406.76|403.96|406.58|403.78|406.76|403.96|406.58|403.78|0
1641452000000|2022-01-06 06:53:20|406.95|404.15|407.04|404.24|407.04|404.24|406.95|404.15|0
1641452010000|2022-01-06 06:53:30|406.95|404.15|406.95|404.15|406.95|404.15|406.95|404.15|0
1641452020000|2022-01-06 06:53:40|406.76|403.96|406.86|404.06|406.86|404.06|406.76|403.96|0
1641452030000|2022-01-06 06:53:50|406.95|404.15|407.04|404.24|407.04|404.24|406.95|404.15|0
1641452040000|2022-01-06 06:54:00|407.23|404.43|407.13|404.33|407.23|404.43|407.13|404.33|0
1641452050000|2022-01-06 06:54:10|407.22|404.42|407.31|404.51|407.31|404.51|407.22|404.42|0
1641452060000|2022-01-06 06:54:20|407.5|404.7|407.31|404.51|407.5|404.7|407.31|404.51|0
1641452070000|2022-01-06 06:54:30|407.13|404.33|406.95|404.15|407.13|404.33|406.95|404.15|0
1641452080000|2022-01-06 06:54:40|406.76|403.96|406.76|403.96|406.76|403.96|406.76|403.96|0
1641452090000|2022-01-06 06:54:50|406.86|404.06|406.76|403.96|406.86|404.06|406.76|403.96|0
1641452100000|2022-01-06 06:55:00|406.4|403.6|406.12|403.32|406.4|403.6|406.12|403.32|0
1641452110000|2022-01-06 06:55:10|405.84|403.04|405.84|403.04|405.84|403.04|405.84|403.04|0
1641452120000|2022-01-06 06:55:20|406.03|403.23|406.03|403.23|406.03|403.23|406.03|403.23|0
1641452140000|2022-01-06 06:55:40|405.84|403.04|405.84|403.04|405.84|403.04|405.84|403.04|0
1641452150000|2022-01-06 06:55:50|405.66|402.86|405.66|402.86|405.66|402.86|405.66|402.86|0
1641452160000|2022-01-06 06:56:00|405.48|402.68|405.48|402.68|405.48|402.68|405.48|402.68|0
1641452170000|2022-01-06 06:56:10|405.29|402.49|405.29|402.49|405.29|402.49|405.29|402.49|0
1641452180000|2022-01-06 06:56:20|405.48|402.68|405.48|402.68|405.66|402.86|405.48|402.68|0
1641452190000|2022-01-06 06:56:30|405.66|402.86|406.03|403.23|406.03|403.23|405.66|402.86|0
1641452200000|2022-01-06 06:56:40|405.94|403.14|406.21|403.41|406.21|403.41|405.94|403.14|0
1641452210000|2022-01-06 06:56:50|406.39|403.59|406.21|403.41|406.39|403.59|406.21|403.41|0
1641452220000|2022-01-06 06:57:00|406.76|403.96|406.58|403.78|406.76|403.96|406.58|403.78|0
1641452240000|2022-01-06 06:57:20|406.76|403.96|406.76|403.96|406.76|403.96|406.67|403.87|0
1641452250000|2022-01-06 06:57:30|406.94|404.14|406.86|404.06|406.94|404.14|406.86|404.06|0
1641452260000|2022-01-06 06:57:40|406.76|403.96|406.76|403.96|406.76|403.96|406.76|403.96|0
1641452270000|2022-01-06 06:57:50|406.67|403.87|406.39|403.59|406.67|403.87|406.39|403.59|0
1641452290000|2022-01-06 06:58:10|406.67|403.87|406.58|403.78|406.67|403.87|406.58|403.78|0
1641452300000|2022-01-06 06:58:20|406.49|403.69|406.12|403.32|406.58|403.78|406.12|403.32|0
1641452310000|2022-01-06 06:58:30|406.03|403.23|406.03|403.23|406.03|403.23|406.03|403.23|0
1641452320000|2022-01-06 06:58:40|405.94|403.14|405.84|403.04|405.94|403.14|405.84|403.04|0
1641452330000|2022-01-06 06:58:50|406.03|403.23|406.12|403.32|406.12|403.32|406.03|403.23|0
1641452340000|2022-01-06 06:59:00|406.03|403.23|405.66|402.86|406.03|403.23|405.66|402.86|0
1641452350000|2022-01-06 06:59:10|405.84|403.04|405.84|403.04|405.84|403.04|405.84|403.04|0
1641452360000|2022-01-06 06:59:20|406.03|403.23|405.84|403.04|406.03|403.23|405.84|403.04|0
1641452370000|2022-01-06 06:59:30|405.76|402.96|405.66|402.86|405.76|402.96|405.66|402.86|0
1641452380000|2022-01-06 06:59:40|405.48|402.68|405.66|402.86|405.66|402.86|405.48|402.68|0
1641452390000|2022-01-06 06:59:50|405.76|402.96|405.84|403.04|406.03|403.23|405.76|402.96|0
1641452400000|2022-01-06 07:00:00|405.66|402.86|406.21|403.41|406.58|403.78|405.66|402.86|0
1641452410000|2022-01-06 07:00:10|405.84|403.04|405.84|403.04|405.84|403.04|405.66|402.86|0
1641452430000|2022-01-06 07:00:30|406.03|403.23|406.03|403.23|406.21|403.41|406.03|403.23|0
1641452440000|2022-01-06 07:00:40|406.12|403.32|406.21|403.41|406.21|403.41|406.03|403.23|0
1641452450000|2022-01-06 07:00:50|406.12|403.32|406.03|403.23|406.21|403.41|406.03|403.23|0
1641452460000|2022-01-06 07:01:00|405.66|402.86|404.38|401.58|405.66|402.86|404.38|401.58|0
1641452470000|2022-01-06 07:01:10|404.19|401.39|404.29|401.49|404.38|401.58|404.19|401.39|0
1641452480000|2022-01-06 07:01:20|404.19|401.39|403.83|401.03|404.19|401.39|403.83|401.03|0
1641452490000|2022-01-06 07:01:30|404.11|401.31|404.19|401.39|404.19|401.39|404.11|401.31|0
1641452500000|2022-01-06 07:01:40|404.38|401.58|404.56|401.76|404.56|401.76|404.19|401.39|0
1641452510000|2022-01-06 07:01:50|404.38|401.58|404.29|401.49|404.38|401.58|404.29|401.49|0
1641452520000|2022-01-06 07:02:00|404.19|401.39|404.01|401.21|404.19|401.39|404.01|401.21|0
1641452530000|2022-01-06 07:02:10|403.83|401.03|403.74|400.94|403.83|401.03|403.74|400.94|0
1641452540000|2022-01-06 07:02:20|403.65|400.85|402.73|399.93|403.65|400.85|402.73|399.93|0
1641452550000|2022-01-06 07:02:30|402.55|399.75|402.91|400.11|403.1|400.3|402.55|399.75|0
1641452560000|2022-01-06 07:02:40|402.73|399.93|402.73|399.93|402.73|399.93|402.73|399.93|0
1641452570000|2022-01-06 07:02:50|402.37|399.57|402.18|399.38|402.37|399.57|402.18|399.38|0
1641452580000|2022-01-06 07:03:00|402.64|399.84|402.91|400.11|402.91|400.11|402.55|399.75|0
1641452590000|2022-01-06 07:03:10|402.73|399.93|402.91|400.11|402.91|400.11|402.73|399.93|0
1641452600000|2022-01-06 07:03:20|402.73|399.93|402.55|399.75|402.73|399.93|402.55|399.75|0
1641452610000|2022-01-06 07:03:30|402.73|399.93|402.91|400.11|402.91|400.11|402.64|399.84|0
1641452620000|2022-01-06 07:03:40|402.73|399.93|402.83|400.03|402.83|400.03|402.73|399.93|0
1641452630000|2022-01-06 07:03:50|402.91|400.11|402.83|400.03|402.91|400.11|402.83|400.03|0
1641452640000|2022-01-06 07:04:00|402.91|400.11|402.55|399.75|402.91|400.11|402.55|399.75|0
1641452650000|2022-01-06 07:04:10|402.46|399.66|402.55|399.75|402.64|399.84|402.46|399.66|0
1641452660000|2022-01-06 07:04:20|402.73|399.93|402.37|399.57|402.73|399.93|402.37|399.57|0
1641452670000|2022-01-06 07:04:30|402.46|399.66|402.18|399.38|402.73|399.93|402.18|399.38|0
1641452680000|2022-01-06 07:04:40|402.1|399.3|402.18|399.38|402.18|399.38|402.1|399.3|0
1641452690000|2022-01-06 07:04:50|402|399.2|401.55|398.75|402|399.2|401.45|398.65|0
1641452700000|2022-01-06 07:05:00|401.27|398.47|401.64|398.84|401.73|398.93|401.27|398.47|0
1641452710000|2022-01-06 07:05:10|402|399.2|402|399.2|402|399.2|401.91|399.11|0
1641452720000|2022-01-06 07:05:20|401.82|399.02|402|399.2|402|399.2|401.82|399.02|0
1641452730000|2022-01-06 07:05:30|401.82|399.02|401.91|399.11|402|399.2|401.82|399.02|0
1641452740000|2022-01-06 07:05:40|402|399.2|401.73|398.93|402|399.2|401.73|398.93|0
1641452750000|2022-01-06 07:05:50|401.64|398.84|401.45|398.65|401.64|398.84|401.45|398.65|0
1641452760000|2022-01-06 07:06:00|401.27|398.47|400.54|397.74|401.27|398.47|400.54|397.74|0
1641452770000|2022-01-06 07:06:10|400.36|397.56|400|397.2|400.36|397.56|400|397.2|0
1641452780000|2022-01-06 07:06:20|400.54|397.74|400.72|397.92|400.72|397.92|400.54|397.74|0
1641452790000|2022-01-06 07:06:30|400.91|398.11|400.72|397.92|401.09|398.29|400.72|397.92|0
1641452800000|2022-01-06 07:06:40|400.91|398.11|400.72|397.92|400.91|398.11|400.72|397.92|0
1641452810000|2022-01-06 07:06:50|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1641452820000|2022-01-06 07:07:00|400.82|398.02|401.09|398.29|401.09|398.29|400.82|398.02|0
1641452830000|2022-01-06 07:07:10|401.27|398.47|401.27|398.47|401.27|398.47|401.27|398.47|0
1641452840000|2022-01-06 07:07:20|401.09|398.29|400.72|397.92|401.09|398.29|400.54|397.74|0
1641452850000|2022-01-06 07:07:30|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1641452860000|2022-01-06 07:07:40|401.09|398.29|400.91|398.11|401.09|398.29|400.91|398.11|0
1641452870000|2022-01-06 07:07:50|400.72|397.92|400.82|398.02|400.91|398.11|400.72|397.92|0
1641452880000|2022-01-06 07:08:00|400.72|397.92|400.72|397.92|400.72|397.92|400.64|397.84|0
1641452890000|2022-01-06 07:08:10|400.91|398.11|400.45|397.65|400.91|398.11|400.45|397.65|0
1641452900000|2022-01-06 07:08:20|400.18|397.38|400|397.2|400.18|397.38|400|397.2|0
1641452910000|2022-01-06 07:08:30|400.36|397.56|400.45|397.65|400.54|397.74|400.36|397.56|0
1641452920000|2022-01-06 07:08:40|400.36|397.56|400.36|397.56|400.36|397.56|400.18|397.38|0
1641452930000|2022-01-06 07:08:50|400.54|397.74|401.09|398.29|401.09|398.29|400.54|397.74|0
1641452940000|2022-01-06 07:09:00|401.27|398.47|401.45|398.65|401.45|398.65|401.27|398.47|0
1641452950000|2022-01-06 07:09:10|401.27|398.47|401.45|398.65|401.45|398.65|401.27|398.47|0
1641452960000|2022-01-06 07:09:20|401.27|398.47|401.45|398.65|401.45|398.65|401.27|398.47|0
1641452970000|2022-01-06 07:09:30|401.63|398.83|401.27|398.47|401.63|398.83|401.27|398.47|0
1641452980000|2022-01-06 07:09:40|401.09|398.29|400.91|398.11|401.09|398.29|400.91|398.11|0
1641452990000|2022-01-06 07:09:50|400.72|397.92|401.09|398.29|401.09|398.29|400.72|397.92|0
1641453000000|2022-01-06 07:10:00|401.27|398.47|401.27|398.47|401.27|398.47|401.27|398.47|0
1641453010000|2022-01-06 07:10:10|401.45|398.65|401.45|398.65|401.45|398.65|401.45|398.65|0
1641453020000|2022-01-06 07:10:20|400.91|398.11|400.72|397.92|401|398.2|400.72|397.92|0
1641453030000|2022-01-06 07:10:30|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1641453040000|2022-01-06 07:10:40|400.45|397.65|400.54|397.74|400.54|397.74|400.45|397.65|0
1641453050000|2022-01-06 07:10:50|399.51|396.71|398.48|395.68|399.51|396.71|398.48|395.68|0
1641453060000|2022-01-06 07:11:00|399.6|396.8|399.51|396.71|399.6|396.8|399.51|396.71|0
1641453070000|2022-01-06 07:11:10|399.33|396.53|399.42|396.62|399.42|396.62|399.33|396.53|0
1641453080000|2022-01-06 07:11:20|399.51|396.71|399.51|396.71|399.6|396.8|399.51|396.71|0
1641453090000|2022-01-06 07:11:30|399.69|396.89|399.87|397.07|399.87|397.07|399.69|396.89|0
1641453100000|2022-01-06 07:11:40|400.06|397.26|399.87|397.07|400.06|397.26|399.87|397.07|0
1641453110000|2022-01-06 07:11:50|400.06|397.26|399.87|397.07|400.06|397.26|399.87|397.07|0
1641453120000|2022-01-06 07:12:00|399.79|396.99|399.6|396.8|399.79|396.99|399.51|396.71|0
1641453130000|2022-01-06 07:12:10|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1641453140000|2022-01-06 07:12:20|399.33|396.53|399.42|396.62|399.51|396.71|399.33|396.53|0
1641453150000|2022-01-06 07:12:30|399.14|396.34|399.33|396.53|399.33|396.53|399.14|396.34|0
1641453170000|2022-01-06 07:12:50|399.51|396.71|399.33|396.53|399.51|396.71|399.33|396.53|0
1641453180000|2022-01-06 07:13:00|399.14|396.34|399.51|396.71|399.51|396.71|399.14|396.34|0
1641453190000|2022-01-06 07:13:10|399.33|396.53|399.14|396.34|399.33|396.53|399.14|396.34|0
1641453200000|2022-01-06 07:13:20|399.06|396.26|399.06|396.26|399.06|396.26|399.06|396.26|0
1641453210000|2022-01-06 07:13:30|398.96|396.16|399.14|396.34|399.14|396.34|398.96|396.16|0
1641453220000|2022-01-06 07:13:40|398.96|396.16|399.06|396.26|399.14|396.34|398.96|396.16|0
1641453230000|2022-01-06 07:13:50|399.14|396.34|399.32|396.52|399.32|396.52|399.14|396.34|0
1641453240000|2022-01-06 07:14:00|399.14|396.34|399.51|396.71|399.51|396.71|399.14|396.34|0
1641453250000|2022-01-06 07:14:10|399.42|396.62|399.51|396.71|399.51|396.71|399.32|396.52|0
1641453260000|2022-01-06 07:14:20|399.32|396.52|399.24|396.44|399.32|396.52|399.14|396.34|0
1641453270000|2022-01-06 07:14:30|399.14|396.34|399.05|396.25|399.14|396.34|399.05|396.25|0
1641453280000|2022-01-06 07:14:40|399.14|396.34|398.96|396.16|399.14|396.34|398.96|396.16|0
1641453290000|2022-01-06 07:14:50|398.78|395.98|398.6|395.8|398.78|395.98|398.6|395.8|0
1641453300000|2022-01-06 07:15:00|398.41|395.61|398.41|395.61|398.41|395.61|398.41|395.61|0
1641453310000|2022-01-06 07:15:10|398.33|395.53|398.78|395.98|398.78|395.98|398.33|395.53|0
1641453320000|2022-01-06 07:15:20|398.69|395.89|398.78|395.98|398.96|396.16|398.69|395.89|0
1641453330000|2022-01-06 07:15:30|398.6|395.8|398.69|395.89|398.78|395.98|398.6|395.8|0
1641453340000|2022-01-06 07:15:40|398.6|395.8|398.96|396.16|398.96|396.16|398.6|395.8|0
1641453360000|2022-01-06 07:16:00|399.14|396.34|399.32|396.52|399.32|396.52|399.14|396.34|0
1641453370000|2022-01-06 07:16:10|398.96|396.16|398.78|395.98|398.96|396.16|398.78|395.98|0
1641453380000|2022-01-06 07:16:20|399.14|396.34|398.96|396.16|399.14|396.34|398.96|396.16|0
1641453390000|2022-01-06 07:16:30|399.05|396.25|399.14|396.34|399.14|396.34|398.96|396.16|0
1641453400000|2022-01-06 07:16:40|399.24|396.44|399.05|396.25|399.24|396.44|399.05|396.25|0
1641453410000|2022-01-06 07:16:50|398.78|395.98|398.59|395.79|398.78|395.98|398.59|395.79|0
1641453420000|2022-01-06 07:17:00|398.69|395.89|398.23|395.43|398.69|395.89|398.23|395.43|0
1641453430000|2022-01-06 07:17:10|398.41|395.61|398.51|395.71|398.51|395.71|398.32|395.52|0
1641453440000|2022-01-06 07:17:20|398.41|395.61|398.59|395.79|398.78|395.98|398.41|395.61|0
1641453450000|2022-01-06 07:17:30|398.78|395.98|398.96|396.16|398.96|396.16|398.78|395.98|0
1641453460000|2022-01-06 07:17:40|399.05|396.25|399.05|396.25|399.14|396.34|399.05|396.25|0
1641453470000|2022-01-06 07:17:50|398.96|396.16|399.05|396.25|399.05|396.25|398.87|396.07|0
1641453480000|2022-01-06 07:18:00|399.14|396.34|399.05|396.25|399.32|396.52|399.05|396.25|0
1641453490000|2022-01-06 07:18:10|399.14|396.34|399.24|396.44|399.24|396.44|399.14|396.34|0
1641453500000|2022-01-06 07:18:20|399.14|396.34|398.59|395.79|399.32|396.52|398.59|395.79|0
1641453510000|2022-01-06 07:18:30|398.51|395.71|398.59|395.79|398.59|395.79|398.51|395.71|0
1641453520000|2022-01-06 07:18:40|398.78|395.98|398.41|395.61|398.78|395.98|398.41|395.61|0
1641453530000|2022-01-06 07:18:50|398.05|395.25|398.23|395.43|398.23|395.43|398.05|395.25|0
1641453540000|2022-01-06 07:19:00|398.05|395.25|397.87|395.07|398.05|395.25|397.68|394.88|0
1641453550000|2022-01-06 07:19:10|397.68|394.88|397.5|394.7|397.68|394.88|397.5|394.7|0
1641453560000|2022-01-06 07:19:20|397.68|394.88|397.5|394.7|397.68|394.88|397.5|394.7|0
1641453570000|2022-01-06 07:19:30|397.6|394.8|397.68|394.88|397.68|394.88|397.32|394.52|0
1641453580000|2022-01-06 07:19:40|397.5|394.7|397.32|394.52|397.5|394.7|397.32|394.52|0
1641453590000|2022-01-06 07:19:50|397.5|394.7|397.68|394.88|397.68|394.88|397.5|394.7|0
1641453600000|2022-01-06 07:20:00|397.5|394.7|397.14|394.34|397.5|394.7|396.96|394.16|0
1641453610000|2022-01-06 07:20:10|397.23|394.43|396.96|394.16|397.23|394.43|396.96|394.16|0
1641453620000|2022-01-06 07:20:20|396.77|393.97|397.14|394.34|397.14|394.34|396.77|393.97|0
1641453630000|2022-01-06 07:20:30|396.96|394.16|396.95|394.15|396.96|394.16|396.95|394.15|0
1641453640000|2022-01-06 07:20:40|396.77|393.97|396.59|393.79|396.77|393.97|396.59|393.79|0
1641453650000|2022-01-06 07:20:50|396.23|393.43|396.23|393.43|396.23|393.43|396.05|393.25|0
1641453660000|2022-01-06 07:21:00|396.14|393.34|396.05|393.25|396.23|393.43|396.05|393.25|0
1641453670000|2022-01-06 07:21:10|396.41|393.61|396.59|393.79|396.59|393.79|396.41|393.61|0
1641453680000|2022-01-06 07:21:20|396.77|393.97|396.59|393.79|396.77|393.97|396.59|393.79|0
1641453690000|2022-01-06 07:21:30|396.23|393.43|396.23|393.43|396.41|393.61|396.23|393.43|0
1641453700000|2022-01-06 07:21:40|396.41|393.61|396.23|393.43|396.41|393.61|396.23|393.43|0
1641453710000|2022-01-06 07:21:50|396.32|393.52|396.05|393.25|396.32|393.52|396.05|393.25|0
1641453720000|2022-01-06 07:22:00|395.86|393.06|395.68|392.88|395.86|393.06|395.68|392.88|0
1641453730000|2022-01-06 07:22:10|395.86|393.06|395.86|393.06|396.05|393.25|395.86|393.06|0
1641453740000|2022-01-06 07:22:20|396.05|393.25|396.23|393.43|396.23|393.43|396.05|393.25|0
1641453750000|2022-01-06 07:22:30|396.05|393.25|395.86|393.06|396.05|393.25|395.86|393.06|0
1641453760000|2022-01-06 07:22:40|396.05|393.25|395.68|392.88|396.05|393.25|395.68|392.88|0
1641453770000|2022-01-06 07:22:50|395.86|393.06|395.68|392.88|395.86|393.06|395.68|392.88|0
1641453780000|2022-01-06 07:23:00|395.5|392.7|395.32|392.52|395.5|392.7|395.32|392.52|0
1641453790000|2022-01-06 07:23:10|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1641453800000|2022-01-06 07:23:20|395.41|392.61|395.32|392.52|395.5|392.7|395.32|392.52|0
1641453810000|2022-01-06 07:23:30|394.77|391.97|394.77|391.97|394.77|391.97|394.77|391.97|0
1641453820000|2022-01-06 07:23:40|394.96|392.16|394.96|392.16|394.96|392.16|394.96|392.16|0
1641453830000|2022-01-06 07:23:50|395.05|392.25|395.14|392.34|395.14|392.34|395.05|392.25|0
1641453840000|2022-01-06 07:24:00|395.32|392.52|394.77|391.97|395.32|392.52|394.77|391.97|0
1641453850000|2022-01-06 07:24:10|394.59|391.79|394.59|391.79|394.59|391.79|394.59|391.79|0
1641453860000|2022-01-06 07:24:20|394.41|391.61|394.59|391.79|394.77|391.97|394.41|391.61|0
1641453870000|2022-01-06 07:24:30|394.77|391.97|394.59|391.79|394.77|391.97|394.59|391.79|0
1641453880000|2022-01-06 07:24:40|394.77|391.97|394.59|391.79|394.77|391.97|394.59|391.79|0
1641453890000|2022-01-06 07:24:50|394.41|391.61|394.41|391.61|394.41|391.61|394.41|391.61|0
1641453900000|2022-01-06 07:25:00|394.23|391.43|394.05|391.25|394.23|391.43|394.05|391.25|0
1641453910000|2022-01-06 07:25:10|393.87|391.07|393.87|391.07|394.05|391.25|393.87|391.07|0
1641453920000|2022-01-06 07:25:20|394.05|391.25|394.41|391.61|394.41|391.61|394.05|391.25|0
1641453930000|2022-01-06 07:25:30|394.59|391.79|394.59|391.79|394.59|391.79|394.59|391.79|0
1641453940000|2022-01-06 07:25:40|394.41|391.61|394.59|391.79|394.59|391.79|394.41|391.61|0
1641453950000|2022-01-06 07:25:50|394.77|391.97|394.77|391.97|394.77|391.97|394.77|391.97|0
1641453960000|2022-01-06 07:26:00|394.59|391.79|394.59|391.79|394.59|391.79|394.51|391.71|0
1641453980000|2022-01-06 07:26:20|394.69|391.89|394.69|391.89|394.69|391.89|394.59|391.79|0
1641453990000|2022-01-06 07:26:30|394.77|391.97|394.77|391.97|394.87|392.07|394.77|391.97|0
1641454000000|2022-01-06 07:26:40|394.59|391.79|394.59|391.79|394.59|391.79|394.59|391.79|0
1641454010000|2022-01-06 07:26:50|394.23|391.43|394.23|391.43|394.23|391.43|394.23|391.43|0
1641454030000|2022-01-06 07:27:10|394.32|391.52|394.23|391.43|394.41|391.61|394.23|391.43|0
1641454040000|2022-01-06 07:27:20|394.41|391.61|394.41|391.61|394.41|391.61|394.41|391.61|0
1641454050000|2022-01-06 07:27:30|394.59|391.79|394.23|391.43|394.59|391.79|394.23|391.43|0
1641454080000|2022-01-06 07:28:00|393.69|390.89|393.87|391.07|393.87|391.07|393.69|390.89|0
1641454090000|2022-01-06 07:28:10|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1641454100000|2022-01-06 07:28:20|393.87|391.07|393.69|390.89|393.87|391.07|393.69|390.89|0
1641454110000|2022-01-06 07:28:30|393.51|390.71|393.51|390.71|393.51|390.71|393.32|390.52|0
1641454120000|2022-01-06 07:28:40|393.32|390.52|393.32|390.52|393.32|390.52|393.32|390.52|0
1641454130000|2022-01-06 07:28:50|393.5|390.7|393.32|390.52|393.5|390.7|393.32|390.52|0
1641454140000|2022-01-06 07:29:00|393.14|390.34|393.14|390.34|393.14|390.34|393.14|390.34|0
1641454150000|2022-01-06 07:29:10|393.06|390.26|392.96|390.16|393.06|390.26|392.88|390.08|0
1641454160000|2022-01-06 07:29:20|392.78|389.98|392.6|389.8|392.78|389.98|392.6|389.8|0
1641454170000|2022-01-06 07:29:30|392.51|389.71|392.42|389.62|392.51|389.71|392.42|389.62|0
1641454180000|2022-01-06 07:29:40|392.51|389.71|392.33|389.53|392.51|389.71|392.24|389.44|0
1641454190000|2022-01-06 07:29:50|392.24|389.44|392.24|389.44|392.24|389.44|392.06|389.26|0
1641454200000|2022-01-06 07:30:00|392.06|389.26|392.24|389.44|392.42|389.62|391.88|389.08|0
1641454210000|2022-01-06 07:30:10|392.06|389.26|391.88|389.08|392.06|389.26|391.88|389.08|0
1641454220000|2022-01-06 07:30:20|392.06|389.26|391.79|388.99|392.06|389.26|391.79|388.99|0
1641454230000|2022-01-06 07:30:30|391.7|388.9|391.7|388.9|391.7|388.9|391.15|388.35|0
1641454240000|2022-01-06 07:30:40|391.52|388.72|391.34|388.54|391.52|388.72|391.15|388.35|0
1641454250000|2022-01-06 07:30:50|391.15|388.35|391.34|388.54|391.34|388.54|391.15|388.35|0
1641454260000|2022-01-06 07:31:00|391.52|388.72|391.88|389.08|391.88|389.08|391.52|388.72|0
1641454270000|2022-01-06 07:31:10|391.79|388.99|391.88|389.08|391.88|389.08|391.61|388.81|0
1641454280000|2022-01-06 07:31:20|391.97|389.17|392.6|389.8|392.6|389.8|391.97|389.17|0
1641454290000|2022-01-06 07:31:30|392.78|389.98|392.96|390.16|392.96|390.16|392.78|389.98|0
1641454300000|2022-01-06 07:31:40|393.14|390.34|394.05|391.25|394.05|391.25|392.96|390.16|0
1641454310000|2022-01-06 07:31:50|394.23|391.43|394.23|391.43|394.23|391.43|394.05|391.25|0
1641454320000|2022-01-06 07:32:00|394.05|391.25|394.59|391.79|394.59|391.79|394.05|391.25|0
1641454330000|2022-01-06 07:32:10|395.32|392.52|395.5|392.7|395.5|392.7|395.13|392.33|0
1641454340000|2022-01-06 07:32:20|395.41|392.61|395.86|393.06|395.86|393.06|395.41|392.61|0
1641454350000|2022-01-06 07:32:30|395.96|393.16|395.86|393.06|396.22|393.42|395.86|393.06|0
1641454360000|2022-01-06 07:32:40|396.04|393.24|395.86|393.06|396.22|393.42|395.86|393.06|0
1641454370000|2022-01-06 07:32:50|395.95|393.15|396.04|393.24|396.04|393.24|395.68|392.88|0
1641454380000|2022-01-06 07:33:00|395.86|393.06|396.04|393.24|396.04|393.24|395.86|393.06|0
1641454390000|2022-01-06 07:33:10|395.86|393.06|396.04|393.24|396.04|393.24|395.86|393.06|0
1641454400000|2022-01-06 07:33:20|396.22|393.42|396.22|393.42|396.22|393.42|396.22|393.42|0
1641454410000|2022-01-06 07:33:30|396.04|393.24|396.04|393.24|396.04|393.24|395.86|393.06|0
1641454420000|2022-01-06 07:33:40|395.86|393.06|395.5|392.7|395.86|393.06|395.5|392.7|0
1641454430000|2022-01-06 07:33:50|395.86|393.06|395.68|392.88|395.86|393.06|395.59|392.79|0
1641454440000|2022-01-06 07:34:00|396.22|393.42|395.86|393.06|396.22|393.42|395.68|392.88|0
1641454450000|2022-01-06 07:34:10|396.04|393.24|396.04|393.24|396.22|393.42|396.04|393.24|0
1641454460000|2022-01-06 07:34:20|396.22|393.42|396.04|393.24|396.22|393.42|396.04|393.24|0
1641454470000|2022-01-06 07:34:30|396.22|393.42|395.86|393.06|396.22|393.42|395.86|393.06|0
1641454480000|2022-01-06 07:34:40|396.04|393.24|395.86|393.06|396.04|393.24|395.86|393.06|0
1641454490000|2022-01-06 07:34:50|396.04|393.24|396.22|393.42|396.22|393.42|396.04|393.24|0
1641454500000|2022-01-06 07:35:00|396.04|393.24|395.86|393.06|396.22|393.42|395.86|393.06|0
1641454510000|2022-01-06 07:35:10|395.68|392.88|395.68|392.88|395.68|392.88|395.68|392.88|0
1641454520000|2022-01-06 07:35:20|395.13|392.33|394.41|391.61|395.13|392.33|394.41|391.61|0
1641454530000|2022-01-06 07:35:30|394.77|391.97|394.5|391.7|394.77|391.97|394.5|391.7|0
1641454540000|2022-01-06 07:35:40|394.59|391.79|394.32|391.52|394.59|391.79|394.23|391.43|0
1641454550000|2022-01-06 07:35:50|394.41|391.61|394.05|391.25|394.41|391.61|394.05|391.25|0
1641454560000|2022-01-06 07:36:00|394.23|391.43|394.23|391.43|394.32|391.52|394.14|391.34|0
1641454570000|2022-01-06 07:36:10|394.41|391.61|394.5|391.7|394.5|391.7|394.41|391.61|0
1641454580000|2022-01-06 07:36:20|394.77|391.97|394.95|392.15|394.95|392.15|394.77|391.97|0
1641454590000|2022-01-06 07:36:30|395.05|392.25|395.31|392.51|395.31|392.51|394.95|392.15|0
1641454600000|2022-01-06 07:36:40|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1641454610000|2022-01-06 07:36:50|394.77|391.97|394.77|391.97|394.77|391.97|394.77|391.97|0
1641454620000|2022-01-06 07:37:00|394.68|391.88|394.59|391.79|394.77|391.97|394.59|391.79|0
1641454630000|2022-01-06 07:37:10|394.41|391.61|394.23|391.43|394.41|391.61|394.23|391.43|0
1641454640000|2022-01-06 07:37:20|393.5|390.7|393.5|390.7|393.68|390.88|393.5|390.7|0
1641454650000|2022-01-06 07:37:30|393.32|390.52|392.96|390.16|393.32|390.52|392.96|390.16|0
1641454660000|2022-01-06 07:37:40|393.32|390.52|392.87|390.07|393.32|390.52|392.87|390.07|0
1641454670000|2022-01-06 07:37:50|392.96|390.16|392.87|390.07|392.96|390.16|392.78|389.98|0
1641454680000|2022-01-06 07:38:00|392.42|389.62|392.78|389.98|392.96|390.16|392.42|389.62|0
1641454690000|2022-01-06 07:38:10|392.6|389.8|392.24|389.44|392.69|389.89|392.24|389.44|0
1641454700000|2022-01-06 07:38:20|392.06|389.26|391.69|388.89|392.06|389.26|391.51|388.71|0
1641454710000|2022-01-06 07:38:30|391.33|388.53|391.15|388.35|391.33|388.53|390.97|388.17|0
1641454720000|2022-01-06 07:38:40|390.97|388.17|391.15|388.35|391.15|388.35|390.97|388.17|0
1641454730000|2022-01-06 07:38:50|391.07|388.27|391.69|388.89|391.69|388.89|390.79|387.99|0
1641454740000|2022-01-06 07:39:00|391.51|388.71|391.69|388.89|391.69|388.89|391.51|388.71|0
1641454750000|2022-01-06 07:39:10|391.51|388.71|391.87|389.07|391.87|389.07|391.51|388.71|0
1641454760000|2022-01-06 07:39:20|391.69|388.89|391.15|388.35|391.69|388.89|391.15|388.35|0
1641454770000|2022-01-06 07:39:30|390.97|388.17|391.15|388.35|391.15|388.35|390.97|388.17|0
1641454780000|2022-01-06 07:39:40|390.79|387.99|390.97|388.17|390.97|388.17|390.79|387.99|0
1641454790000|2022-01-06 07:39:50|390.79|387.99|390.61|387.81|390.79|387.99|390.61|387.81|0
1641454800000|2022-01-06 07:40:00|390.79|387.99|390.61|387.81|390.97|388.17|390.61|387.81|0
1641454810000|2022-01-06 07:40:10|390.43|387.63|390.43|387.63|390.43|387.63|390.43|387.63|0
1641454820000|2022-01-06 07:40:20|390.52|387.72|390.43|387.63|390.52|387.72|390.43|387.63|0
1641454830000|2022-01-06 07:40:30|390.61|387.81|390.43|387.63|390.61|387.81|390.43|387.63|0
1641454840000|2022-01-06 07:40:40|390.52|387.72|390.43|387.63|390.52|387.72|390.43|387.63|0
1641454850000|2022-01-06 07:40:50|390.52|387.72|390.43|387.63|390.52|387.72|390.43|387.63|0
1641454870000|2022-01-06 07:41:10|390.52|387.72|390.34|387.54|390.52|387.72|390.34|387.54|0
1641454880000|2022-01-06 07:41:20|390.25|387.45|390.43|387.63|390.43|387.63|390.25|387.45|0
1641454900000|2022-01-06 07:41:40|390.52|387.72|390.25|387.45|390.52|387.72|390.25|387.45|0
1641454920000|2022-01-06 07:42:00|390.43|387.63|390.97|388.17|390.97|388.17|390.43|387.63|0
1641454930000|2022-01-06 07:42:10|391.51|388.71|391.33|388.53|391.51|388.71|391.33|388.53|0
1641454940000|2022-01-06 07:42:20|391.15|388.35|391.33|388.53|391.33|388.53|391.15|388.35|0
1641454950000|2022-01-06 07:42:30|391.15|388.35|390.97|388.17|391.15|388.35|390.97|388.17|0
1641454960000|2022-01-06 07:42:40|390.43|387.63|390.25|387.45|390.43|387.63|390.25|387.45|0
1641454970000|2022-01-06 07:42:50|390.43|387.63|390.43|387.63|390.43|387.63|390.07|387.27|0
1641454980000|2022-01-06 07:43:00|390.61|387.81|391.33|388.53|391.33|388.53|390.43|387.63|0
1641454990000|2022-01-06 07:43:10|391.51|388.71|391.15|388.35|391.51|388.71|391.15|388.35|0
1641455000000|2022-01-06 07:43:20|391.24|388.44|391.15|388.35|391.24|388.44|390.88|388.08|0
1641455010000|2022-01-06 07:43:30|390.97|388.17|390.97|388.17|390.97|388.17|390.79|387.99|0
1641455020000|2022-01-06 07:43:40|390.79|387.99|390.79|387.99|390.97|388.17|390.79|387.99|0
1641455030000|2022-01-06 07:43:50|390.97|388.17|391.15|388.35|391.15|388.35|390.88|388.08|0
1641455040000|2022-01-06 07:44:00|391.33|388.53|390.97|388.17|391.51|388.71|390.97|388.17|0
1641455050000|2022-01-06 07:44:10|391.33|388.53|391.33|388.53|391.33|388.53|391.33|388.53|0
1641455060000|2022-01-06 07:44:20|391.24|388.44|392.05|389.25|392.05|389.25|391.24|388.44|0
1641455070000|2022-01-06 07:44:30|392.15|389.35|392.05|389.25|392.15|389.35|391.87|389.07|0
1641455080000|2022-01-06 07:44:40|392.23|389.43|392.41|389.61|392.41|389.61|392.05|389.25|0
1641455090000|2022-01-06 07:44:50|392.23|389.43|391.97|389.17|392.23|389.43|391.97|389.17|0
1641455100000|2022-01-06 07:45:00|392.23|389.43|392.05|389.25|392.23|389.43|392.05|389.25|0
1641455110000|2022-01-06 07:45:10|391.87|389.07|392.05|389.25|392.05|389.25|391.87|389.07|0
1641455120000|2022-01-06 07:45:20|392.15|389.35|392.05|389.25|392.23|389.43|392.05|389.25|0
1641455130000|2022-01-06 07:45:30|392.15|389.35|392.59|389.79|392.59|389.79|392.15|389.35|0
1641455140000|2022-01-06 07:45:40|392.78|389.98|392.96|390.16|392.96|390.16|392.78|389.98|0
1641455150000|2022-01-06 07:45:50|393.14|390.34|392.78|389.98|393.14|390.34|392.78|389.98|0
1641455160000|2022-01-06 07:46:00|392.59|389.79|392.69|389.89|392.78|389.98|392.59|389.79|0
1641455170000|2022-01-06 07:46:10|392.96|390.16|393.14|390.34|393.14|390.34|392.78|389.98|0
1641455180000|2022-01-06 07:46:20|393.32|390.52|393.68|390.88|393.68|390.88|393.32|390.52|0
1641455190000|2022-01-06 07:46:30|393.59|390.79|393.68|390.88|393.68|390.88|393.59|390.79|0
1641455200000|2022-01-06 07:46:40|393.86|391.06|394.04|391.24|394.04|391.24|393.86|391.06|0
1641455210000|2022-01-06 07:46:50|393.86|391.06|393.86|391.06|393.86|391.06|393.86|391.06|0
1641455220000|2022-01-06 07:47:00|393.68|390.88|394.04|391.24|394.04|391.24|393.59|390.79|0
1641455230000|2022-01-06 07:47:10|393.86|391.06|394.04|391.24|394.04|391.24|393.86|391.06|0
1641455240000|2022-01-06 07:47:20|394.22|391.42|394.04|391.24|394.22|391.42|394.04|391.24|0
1641455250000|2022-01-06 07:47:30|393.86|391.06|394.04|391.24|394.04|391.24|393.86|391.06|0
1641455260000|2022-01-06 07:47:40|394.22|391.42|394.5|391.7|394.5|391.7|394.22|391.42|0
1641455270000|2022-01-06 07:47:50|394.68|391.88|394.4|391.6|394.68|391.88|394.4|391.6|0
1641455280000|2022-01-06 07:48:00|394.59|391.79|394.95|392.15|394.95|392.15|394.59|391.79|0
1641455290000|2022-01-06 07:48:10|394.77|391.97|394.95|392.15|394.95|392.15|394.77|391.97|0
1641455300000|2022-01-06 07:48:20|394.77|391.97|394.59|391.79|394.77|391.97|394.59|391.79|0
1641455310000|2022-01-06 07:48:30|394.04|391.24|394.04|391.24|394.22|391.42|394.04|391.24|0
1641455320000|2022-01-06 07:48:40|393.86|391.06|393.86|391.06|393.86|391.06|393.86|391.06|0
1641455330000|2022-01-06 07:48:50|393.68|390.88|393.86|391.06|393.86|391.06|393.59|390.79|0
1641455340000|2022-01-06 07:49:00|393.68|390.88|393.32|390.52|393.68|390.88|393.14|390.34|0
1641455350000|2022-01-06 07:49:10|393.14|390.34|393.14|390.34|393.14|390.34|392.96|390.16|0
1641455360000|2022-01-06 07:49:20|392.77|389.97|392.96|390.16|392.96|390.16|392.77|389.97|0
1641455370000|2022-01-06 07:49:30|393.32|390.52|393.14|390.34|393.32|390.52|393.14|390.34|0
1641455380000|2022-01-06 07:49:40|392.96|390.16|393.32|390.52|393.32|390.52|392.96|390.16|0
1641455390000|2022-01-06 07:49:50|393.14|390.34|393.5|390.7|393.5|390.7|393.14|390.34|0
1641455400000|2022-01-06 07:50:00|393.32|390.52|393.68|390.88|393.86|391.06|393.32|390.52|0
1641455410000|2022-01-06 07:50:10|393.77|390.97|393.86|391.06|393.86|391.06|393.77|390.97|0
1641455420000|2022-01-06 07:50:20|394.04|391.24|394.22|391.42|394.32|391.52|394.04|391.24|0
1641455430000|2022-01-06 07:50:30|394.32|391.52|394.58|391.78|394.58|391.78|394.22|391.42|0
1641455440000|2022-01-06 07:50:40|394.77|391.97|394.58|391.78|394.77|391.97|394.58|391.78|0
1641455450000|2022-01-06 07:50:50|394.77|391.97|395.13|392.33|395.31|392.51|394.77|391.97|0
1641455460000|2022-01-06 07:51:00|394.77|391.97|394.77|391.97|394.95|392.15|394.77|391.97|0
1641455470000|2022-01-06 07:51:10|394.86|392.06|394.86|392.06|394.86|392.06|394.86|392.06|0
1641455480000|2022-01-06 07:51:20|394.95|392.15|394.95|392.15|395.04|392.24|394.95|392.15|0
1641455490000|2022-01-06 07:51:30|394.77|391.97|394.86|392.06|394.86|392.06|394.77|391.97|0
1641455500000|2022-01-06 07:51:40|395.13|392.33|395.13|392.33|395.13|392.33|395.13|392.33|0
1641455510000|2022-01-06 07:51:50|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1641455520000|2022-01-06 07:52:00|395.13|392.33|395.13|392.33|395.13|392.33|395.13|392.33|0
1641455530000|2022-01-06 07:52:10|395.31|392.51|395.13|392.33|395.31|392.51|395.13|392.33|0
1641455540000|2022-01-06 07:52:20|395.49|392.69|395.85|393.05|395.85|393.05|395.49|392.69|0
1641455550000|2022-01-06 07:52:30|396.04|393.24|396.04|393.24|396.04|393.24|395.85|393.05|0
1641455560000|2022-01-06 07:52:40|396.22|393.42|396.22|393.42|396.22|393.42|396.22|393.42|0
1641455570000|2022-01-06 07:52:50|396.04|393.24|396.13|393.33|396.22|393.42|396.04|393.24|0
1641455580000|2022-01-06 07:53:00|396.04|393.24|395.85|393.05|396.04|393.24|395.85|393.05|0
1641455590000|2022-01-06 07:53:10|396.04|393.24|396.22|393.42|396.22|393.42|396.04|393.24|0
1641455600000|2022-01-06 07:53:20|396.04|393.24|396.94|394.14|396.94|394.14|396.04|393.24|0
1641455610000|2022-01-06 07:53:30|397.04|394.24|397.13|394.33|397.31|394.51|397.04|394.24|0
1641455620000|2022-01-06 07:53:40|397.31|394.51|397.13|394.33|397.31|394.51|397.13|394.33|0
1641455630000|2022-01-06 07:53:50|396.76|393.96|396.94|394.14|396.94|394.14|396.76|393.96|0
1641455640000|2022-01-06 07:54:00|396.76|393.96|396.94|394.14|396.94|394.14|396.76|393.96|0
1641455650000|2022-01-06 07:54:10|397.13|394.33|396.94|394.14|397.13|394.33|396.94|394.14|0
1641455660000|2022-01-06 07:54:20|397.04|394.24|396.58|393.78|397.13|394.33|396.58|393.78|0
1641455670000|2022-01-06 07:54:30|396.67|393.87|396.76|393.96|396.76|393.96|396.67|393.87|0
1641455680000|2022-01-06 07:54:40|396.58|393.78|396.22|393.42|396.58|393.78|396.22|393.42|0
1641455690000|2022-01-06 07:54:50|396.03|393.23|396.03|393.23|396.13|393.33|396.03|393.23|0
1641455700000|2022-01-06 07:55:00|395.85|393.05|395.67|392.87|396.03|393.23|395.67|392.87|0
1641455730000|2022-01-06 07:55:30|395.85|393.05|395.67|392.87|395.85|393.05|395.67|392.87|0
1641455740000|2022-01-06 07:55:40|395.85|393.05|395.85|393.05|395.85|393.05|395.85|393.05|0
1641455750000|2022-01-06 07:55:50|396.22|393.42|396.22|393.42|396.4|393.6|396.22|393.42|0
1641455760000|2022-01-06 07:56:00|395.85|393.05|396.03|393.23|396.03|393.23|395.85|393.05|0
1641455770000|2022-01-06 07:56:10|396.4|393.6|395.85|393.05|396.4|393.6|395.85|393.05|0
1641455790000|2022-01-06 07:56:30|395.95|393.15|396.22|393.42|396.22|393.42|395.85|393.05|0
1641455800000|2022-01-06 07:56:40|395.95|393.15|396.22|393.42|396.22|393.42|395.95|393.15|0
1641455810000|2022-01-06 07:56:50|396.03|393.23|396.13|393.33|396.13|393.33|395.67|392.87|0
1641455820000|2022-01-06 07:57:00|396.03|393.23|396.13|393.33|396.22|393.42|396.03|393.23|0
1641455830000|2022-01-06 07:57:10|396.22|393.42|396.03|393.23|396.22|393.42|396.03|393.23|0
1641455840000|2022-01-06 07:57:20|395.95|393.15|396.13|393.33|396.13|393.33|395.95|393.15|0
1641455850000|2022-01-06 07:57:30|396.03|393.23|396.4|393.6|396.4|393.6|396.03|393.23|0
1641455860000|2022-01-06 07:57:40|396.58|393.78|397.12|394.32|397.12|394.32|396.4|393.6|0
1641455870000|2022-01-06 07:57:50|396.94|394.14|396.94|394.14|397.12|394.32|396.94|394.14|0
1641455880000|2022-01-06 07:58:00|396.58|393.78|396.76|393.96|396.76|393.96|396.58|393.78|0
1641455890000|2022-01-06 07:58:10|396.94|394.14|396.76|393.96|396.94|394.14|396.58|393.78|0
1641455900000|2022-01-06 07:58:20|396.22|393.42|396.13|393.33|396.22|393.42|396.03|393.23|0
1641455910000|2022-01-06 07:58:30|396.03|393.23|396.03|393.23|396.03|393.23|395.85|393.05|0
1641455920000|2022-01-06 07:58:40|396.13|393.33|396.22|393.42|396.22|393.42|396.13|393.33|0
1641455930000|2022-01-06 07:58:50|396.4|393.6|396.4|393.6|396.4|393.6|396.22|393.42|0
1641455940000|2022-01-06 07:59:00|396.03|393.23|395.85|393.05|396.03|393.23|395.85|393.05|0
1641455950000|2022-01-06 07:59:10|395.67|392.87|395.85|393.05|395.85|393.05|395.67|392.87|0
1641455960000|2022-01-06 07:59:20|396.21|393.41|396.21|393.41|396.21|393.41|396.21|393.41|0
1641455970000|2022-01-06 07:59:30|396.58|393.78|396.76|393.96|396.76|393.96|396.58|393.78|0
1641455980000|2022-01-06 07:59:40|396.58|393.78|396.94|394.14|396.94|394.14|396.58|393.78|0
1641455990000|2022-01-06 07:59:50|396.58|393.78|397.12|394.32|397.12|394.32|396.58|393.78|0
1641456000000|2022-01-06 08:00:00|396.76|393.96|396.21|393.41|396.76|393.96|396.13|393.33|0
1641456010000|2022-01-06 08:00:10|396.4|393.6|396.58|393.78|396.58|393.78|396.4|393.6|0
1641456020000|2022-01-06 08:00:20|396.21|393.41|396.21|393.41|396.31|393.51|396.03|393.23|0
1641456030000|2022-01-06 08:00:30|396.94|394.14|397.49|394.69|397.49|394.69|396.94|394.14|0
1641456040000|2022-01-06 08:00:40|397.67|394.87|396.03|393.23|397.67|394.87|396.03|393.23|0
1641456050000|2022-01-06 08:00:50|396.58|393.78|396.21|393.41|396.58|393.78|396.03|393.23|0
1641456060000|2022-01-06 08:01:00|396.58|393.78|396.58|393.78|396.58|393.78|396.4|393.6|0
1641456070000|2022-01-06 08:01:10|395.49|392.69|395.85|393.05|395.85|393.05|395.49|392.69|0
1641456080000|2022-01-06 08:01:20|396.03|393.23|396.58|393.78|396.58|393.78|395.85|393.05|0
1641456090000|2022-01-06 08:01:30|396.4|393.6|396.94|394.14|396.94|394.14|396.4|393.6|0
1641456100000|2022-01-06 08:01:40|396.58|393.78|396.58|393.78|396.58|393.78|396.21|393.41|0
1641456110000|2022-01-06 08:01:50|396.03|393.23|394.94|392.14|396.03|393.23|394.94|392.14|0
1641456120000|2022-01-06 08:02:00|395.12|392.32|394.58|391.78|395.12|392.32|394.58|391.78|0
1641456130000|2022-01-06 08:02:10|394.76|391.96|395.12|392.32|395.12|392.32|394.58|391.78|0
1641456140000|2022-01-06 08:02:20|395.31|392.51|394.86|392.06|395.31|392.51|394.86|392.06|0
1641456150000|2022-01-06 08:02:30|394.76|391.96|394.04|391.24|394.76|391.96|394.04|391.24|0
1641456160000|2022-01-06 08:02:40|393.86|391.06|393.31|390.51|393.86|391.06|393.31|390.51|0
1641456170000|2022-01-06 08:02:50|393.49|390.69|393.31|390.51|393.49|390.69|393.31|390.51|0
1641456180000|2022-01-06 08:03:00|393.13|390.33|393.31|390.51|393.31|390.51|393.13|390.33|0
1641456190000|2022-01-06 08:03:10|393.49|390.69|393.86|391.06|393.86|391.06|393.49|390.69|0
1641456200000|2022-01-06 08:03:20|394.13|391.33|394.04|391.24|394.4|391.6|394.04|391.24|0
1641456210000|2022-01-06 08:03:30|393.86|391.06|393.49|390.69|393.86|391.06|393.49|390.69|0
1641456220000|2022-01-06 08:03:40|393.23|390.43|393.67|390.87|393.67|390.87|393.13|390.33|0
1641456230000|2022-01-06 08:03:50|393.31|390.51|393.67|390.87|393.67|390.87|393.31|390.51|0
1641456240000|2022-01-06 08:04:00|393.49|390.69|393.86|391.06|393.86|391.06|393.49|390.69|0
1641456250000|2022-01-06 08:04:10|393.31|390.51|392.59|389.79|393.31|390.51|392.59|389.79|0
1641456260000|2022-01-06 08:04:20|392.77|389.97|392.41|389.61|392.77|389.97|392.41|389.61|0
1641456270000|2022-01-06 08:04:30|392.05|389.25|392.23|389.43|392.23|389.43|392.05|389.25|0
1641456280000|2022-01-06 08:04:40|392.05|389.25|392.14|389.34|392.14|389.34|391.87|389.07|0
1641456290000|2022-01-06 08:04:50|392.05|389.25|391.96|389.16|392.05|389.25|391.96|389.16|0
1641456300000|2022-01-06 08:05:00|392.11|389.91|391.75|389.55|392.2|390|391.75|389.55|0
1641456310000|2022-01-06 08:05:10|391.57|389.37|391.48|389.28|391.57|389.37|391.38|389.18|0
1641456320000|2022-01-06 08:05:20|391.38|389.18|391.93|389.73|391.93|389.73|391.2|389|0
1641456330000|2022-01-06 08:05:30|392.2|390|392.11|389.91|392.47|390.27|392.11|389.91|0
1641456340000|2022-01-06 08:05:40|392.02|389.82|391.2|389|392.02|389.82|391.2|389|0
1641456350000|2022-01-06 08:05:50|391.02|388.82|391.66|389.46|391.66|389.46|391.02|388.82|0
1641456360000|2022-01-06 08:06:00|391.57|389.37|391.12|388.92|391.57|389.37|391.02|388.82|0
1641456370000|2022-01-06 08:06:10|390.84|388.64|390.84|388.64|390.84|388.64|390.66|388.46|0
1641456380000|2022-01-06 08:06:20|391.2|389|391.56|389.36|391.56|389.36|391.2|389|0
1641456390000|2022-01-06 08:06:30|391.75|389.55|391.56|389.36|391.93|389.73|391.56|389.36|0
1641456400000|2022-01-06 08:06:40|391.75|389.55|391.93|389.73|392.11|389.91|391.75|389.55|0
1641456410000|2022-01-06 08:06:50|391.75|389.55|390.84|388.64|391.75|389.55|390.84|388.64|0
1641456420000|2022-01-06 08:07:00|391.02|388.82|391.3|389.1|391.38|389.18|391.02|388.82|0
1641456430000|2022-01-06 08:07:10|391.02|388.82|391.02|388.82|391.12|388.92|391.02|388.82|0
1641456440000|2022-01-06 08:07:20|391.38|389.18|391.3|389.1|391.75|389.55|391.3|389.1|0
1641456450000|2022-01-06 08:07:30|391.2|389|390.66|388.46|391.2|389|390.66|388.46|0
1641456460000|2022-01-06 08:07:40|390.76|388.56|391.38|389.18|391.38|389.18|390.48|388.28|0
1641456470000|2022-01-06 08:07:50|391.48|389.28|391.48|389.28|391.48|389.28|391.2|389|0
1641456480000|2022-01-06 08:08:00|391.75|389.55|392.11|389.91|392.11|389.91|391.75|389.55|0
1641456490000|2022-01-06 08:08:10|392.2|390|392.11|389.91|392.2|390|392.02|389.82|0
1641456500000|2022-01-06 08:08:20|392.29|390.09|392.47|390.27|392.47|390.27|392.29|390.09|0
1641456510000|2022-01-06 08:08:30|392.65|390.45|392.74|390.54|392.92|390.72|392.65|390.45|0
1641456520000|2022-01-06 08:08:40|392.83|390.63|393.19|390.99|393.19|390.99|392.83|390.63|0
1641456530000|2022-01-06 08:08:50|393.01|390.81|393.01|390.81|393.37|391.17|393.01|390.81|0
1641456540000|2022-01-06 08:09:00|392.65|390.45|392.65|390.45|392.65|390.45|392.65|390.45|0
1641456550000|2022-01-06 08:09:10|392.47|390.27|393.01|390.81|393.01|390.81|392.47|390.27|0
1641456560000|2022-01-06 08:09:20|392.83|390.63|393.65|391.45|393.65|391.45|392.83|390.63|0
1641456570000|2022-01-06 08:09:30|393.55|391.35|393.19|390.99|393.55|391.35|393.19|390.99|0
1641456580000|2022-01-06 08:09:40|393.73|391.53|393.73|391.53|393.73|391.53|393.73|391.53|0
1641456590000|2022-01-06 08:09:50|393.55|391.35|393.19|390.99|393.55|391.35|393.01|390.81|0
1641456600000|2022-01-06 08:10:00|393.29|391.09|393.19|390.99|393.47|391.27|393.19|390.99|0
1641456610000|2022-01-06 08:10:10|392.83|390.63|392.11|389.91|392.83|390.63|392.11|389.91|0
1641456620000|2022-01-06 08:10:20|391.92|389.72|392.29|390.09|392.29|390.09|391.92|389.72|0
1641456630000|2022-01-06 08:10:30|392.47|390.27|391.92|389.72|392.47|390.27|391.92|389.72|0
1641456640000|2022-01-06 08:10:40|392.11|389.91|392.47|390.27|392.47|390.27|392.11|389.91|0
1641456650000|2022-01-06 08:10:50|392.29|390.09|391.92|389.72|392.29|390.09|391.92|389.72|0
1641456660000|2022-01-06 08:11:00|392.29|390.09|393.01|390.81|393.01|390.81|392.29|390.09|0
1641456670000|2022-01-06 08:11:10|393.19|390.99|393.28|391.08|393.37|391.17|393.19|390.99|0
1641456680000|2022-01-06 08:11:20|393.19|390.99|393.01|390.81|393.19|390.99|393.01|390.81|0
1641456690000|2022-01-06 08:11:30|393.19|390.99|393.28|391.08|393.28|391.08|393.01|390.81|0
1641456700000|2022-01-06 08:11:40|393.37|391.17|393.01|390.81|393.37|391.17|393.01|390.81|0
1641456710000|2022-01-06 08:11:50|393.19|390.99|393.28|391.08|393.28|391.08|393.01|390.81|0
1641456720000|2022-01-06 08:12:00|393.55|391.35|393.65|391.45|393.65|391.45|393.55|391.35|0
1641456730000|2022-01-06 08:12:10|393.19|390.99|393.55|391.35|393.55|391.35|393.01|390.81|0
1641456740000|2022-01-06 08:12:20|393.73|391.53|393.47|391.27|393.73|391.53|393.37|391.17|0
1641456750000|2022-01-06 08:12:30|393.91|391.71|393.83|391.63|393.91|391.71|393.55|391.35|0
1641456760000|2022-01-06 08:12:40|393.91|391.71|394.73|392.53|394.73|392.53|393.91|391.71|0
1641456770000|2022-01-06 08:12:50|395.18|392.98|395.18|392.98|395.37|393.17|395.18|392.98|0
1641456780000|2022-01-06 08:13:00|394.82|392.62|395.55|393.35|395.55|393.35|394.82|392.62|0
1641456790000|2022-01-06 08:13:10|395.37|393.17|395.37|393.17|395.37|393.17|395.18|392.98|0
1641456800000|2022-01-06 08:13:20|395.91|393.71|395.18|392.98|395.91|393.71|395.18|392.98|0
1641456810000|2022-01-06 08:13:30|395.37|393.17|395.37|393.17|395.37|393.17|395.28|393.08|0
1641456820000|2022-01-06 08:13:40|394.46|392.26|394.28|392.08|394.64|392.44|394.28|392.08|0
1641456830000|2022-01-06 08:13:50|393.91|391.71|393.91|391.71|394.1|391.9|393.91|391.71|0
1641456840000|2022-01-06 08:14:00|393.73|391.53|393.73|391.53|393.73|391.53|393.65|391.45|0
1641456850000|2022-01-06 08:14:10|393.91|391.71|394.01|391.81|394.01|391.81|393.91|391.71|0
1641456860000|2022-01-06 08:14:20|393.83|391.63|394.46|392.26|394.46|392.26|393.73|391.53|0
1641456870000|2022-01-06 08:14:30|394.37|392.17|394.64|392.44|394.64|392.44|394.28|392.08|0
1641456880000|2022-01-06 08:14:40|395|392.8|395.18|392.98|395.18|392.98|395|392.8|0
1641456890000|2022-01-06 08:14:50|395.36|393.16|395|392.8|395.36|393.16|395|392.8|0
1641456900000|2022-01-06 08:15:00|395.18|392.98|395.1|392.9|395.18|392.98|395|392.8|0
1641456910000|2022-01-06 08:15:10|395|392.8|395.18|392.98|395.18|392.98|394.82|392.62|0
1641456920000|2022-01-06 08:15:20|395|392.8|395.55|393.35|395.73|393.53|395|392.8|0
1641456930000|2022-01-06 08:15:30|395.73|393.53|395.55|393.35|395.73|393.53|395.55|393.35|0
1641456940000|2022-01-06 08:15:40|395.18|392.98|395.36|393.16|395.36|393.16|395.18|392.98|0
1641456950000|2022-01-06 08:15:50|395.55|393.35|394.82|392.62|395.55|393.35|394.82|392.62|0
1641456960000|2022-01-06 08:16:00|395.18|392.98|395.55|393.35|395.55|393.35|395.18|392.98|0
1641456970000|2022-01-06 08:16:10|395.46|393.26|395.36|393.16|395.73|393.53|395.36|393.16|0
1641456980000|2022-01-06 08:16:20|395.18|392.98|394.28|392.08|395.18|392.98|394.28|392.08|0
1641456990000|2022-01-06 08:16:30|394.37|392.17|394.46|392.26|394.46|392.26|394.37|392.17|0
1641457000000|2022-01-06 08:16:40|394.28|392.08|394.46|392.26|394.46|392.26|394.28|392.08|0
1641457010000|2022-01-06 08:16:50|394.91|392.71|394.82|392.62|394.91|392.71|394.82|392.62|0
1641457020000|2022-01-06 08:17:00|394.55|392.35|394.55|392.35|394.55|392.35|394.28|392.08|0
1641457030000|2022-01-06 08:17:10|394.64|392.44|394.55|392.35|394.64|392.44|394.55|392.35|0
1641457040000|2022-01-06 08:17:20|394.09|391.89|393.91|391.71|394.09|391.89|393.73|391.53|0
1641457050000|2022-01-06 08:17:30|394.01|391.81|393.55|391.35|394.01|391.81|393.55|391.35|0
1641457060000|2022-01-06 08:17:40|394.09|391.89|394.46|392.26|394.46|392.26|393.91|391.71|0
1641457070000|2022-01-06 08:17:50|394.82|392.62|394.73|392.53|394.82|392.62|394.73|392.53|0
1641457080000|2022-01-06 08:18:00|394.46|392.26|394.46|392.26|394.46|392.26|394.28|392.08|0
1641457090000|2022-01-06 08:18:10|395.36|393.16|395.64|393.44|395.64|393.44|395.36|393.16|0
1641457100000|2022-01-06 08:18:20|395.55|393.35|395.36|393.16|395.55|393.35|395.36|393.16|0
1641457110000|2022-01-06 08:18:30|395.46|393.26|394.82|392.62|395.46|393.26|394.82|392.62|0
1641457120000|2022-01-06 08:18:40|395.18|392.98|394.73|392.53|395.18|392.98|394.73|392.53|0
1641457130000|2022-01-06 08:18:50|394.64|392.44|394.27|392.07|394.64|392.44|394.27|392.07|0
1641457140000|2022-01-06 08:19:00|394.09|391.89|394.09|391.89|394.27|392.07|394.09|391.89|0
1641457150000|2022-01-06 08:19:10|394.01|391.81|394.19|391.99|394.19|391.99|393.91|391.71|0
1641457160000|2022-01-06 08:19:20|394.09|391.89|393.91|391.71|394.09|391.89|393.73|391.53|0
1641457170000|2022-01-06 08:19:30|394.09|391.89|394.27|392.07|394.37|392.17|394.09|391.89|0
1641457180000|2022-01-06 08:19:40|394.09|391.89|393.91|391.71|394.09|391.89|393.73|391.53|0
1641457190000|2022-01-06 08:19:50|393.73|391.53|393.55|391.35|393.73|391.53|393.55|391.35|0
1641457200000|2022-01-06 08:20:00|393.91|391.71|393.83|391.63|393.91|391.71|393.73|391.53|0
1641457210000|2022-01-06 08:20:10|393.55|391.35|393.19|390.99|393.55|391.35|393.19|390.99|0
1641457220000|2022-01-06 08:20:20|393.01|390.81|393.19|390.99|393.19|390.99|393.01|390.81|0
1641457230000|2022-01-06 08:20:30|393.37|391.17|393.73|391.53|393.73|391.53|393.37|391.17|0
1641457240000|2022-01-06 08:20:40|393.91|391.71|393.55|391.35|393.91|391.71|393.55|391.35|0
1641457250000|2022-01-06 08:20:50|393.91|391.71|393.37|391.17|393.91|391.71|393.37|391.17|0
1641457260000|2022-01-06 08:21:00|393.55|391.35|393.91|391.71|393.91|391.71|393.55|391.35|0
1641457270000|2022-01-06 08:21:10|394.09|391.89|394.37|392.17|394.37|392.17|394.09|391.89|0
1641457280000|2022-01-06 08:21:20|394.27|392.07|394.37|392.17|394.37|392.17|394.27|392.07|0
1641457290000|2022-01-06 08:21:30|394.46|392.26|394.82|392.62|394.82|392.62|394.46|392.26|0
1641457300000|2022-01-06 08:21:40|394.91|392.71|395|392.8|395|392.8|394.64|392.44|0
1641457310000|2022-01-06 08:21:50|395.54|393.34|395.82|393.62|395.82|393.62|395.54|393.34|0
1641457320000|2022-01-06 08:22:00|395.73|393.53|396.45|394.25|396.45|394.25|395.73|393.53|0
1641457330000|2022-01-06 08:22:10|396.55|394.35|396.63|394.43|396.73|394.53|396.45|394.25|0
1641457340000|2022-01-06 08:22:20|396.82|394.62|397.46|395.26|397.46|395.26|396.82|394.62|0
1641457350000|2022-01-06 08:22:30|397.18|394.98|397.18|394.98|397.36|395.16|397.18|394.98|0
1641457360000|2022-01-06 08:22:40|397|394.8|397.18|394.98|397.18|394.98|396.63|394.43|0
1641457370000|2022-01-06 08:22:50|397.64|395.44|396.45|394.25|397.73|395.53|396.45|394.25|0
1641457380000|2022-01-06 08:23:00|396.73|394.53|396.82|394.62|396.82|394.62|396.63|394.43|0
1641457390000|2022-01-06 08:23:10|396.63|394.43|396.36|394.16|396.63|394.43|396.27|394.07|0
1641457400000|2022-01-06 08:23:20|396.82|394.62|397|394.8|397.18|394.98|396.82|394.62|0
1641457410000|2022-01-06 08:23:30|397.18|394.98|397|394.8|397.18|394.98|397|394.8|0
1641457420000|2022-01-06 08:23:40|397.18|394.98|397.55|395.35|397.55|395.35|397.18|394.98|0
1641457430000|2022-01-06 08:23:50|397.91|395.71|397.91|395.71|397.91|395.71|397.82|395.62|0
1641457440000|2022-01-06 08:24:00|397.55|395.35|397.36|395.16|397.55|395.35|397.36|395.16|0
1641457450000|2022-01-06 08:24:10|396.91|394.71|397|394.8|397.18|394.98|396.91|394.71|0
1641457460000|2022-01-06 08:24:20|397.36|395.16|397.46|395.26|397.46|395.26|397.36|395.16|0
1641457470000|2022-01-06 08:24:30|397.36|395.16|397.18|394.98|397.55|395.35|397.18|394.98|0
1641457480000|2022-01-06 08:24:40|397.09|394.89|398.19|395.99|398.19|395.99|397.09|394.89|0
1641457490000|2022-01-06 08:24:50|398.28|396.08|398.01|395.81|398.46|396.26|398.01|395.81|0
1641457500000|2022-01-06 08:25:00|398.28|396.08|397.36|395.16|398.28|396.08|397.18|394.98|0
1641457510000|2022-01-06 08:25:10|397.46|395.26|397.64|395.44|397.64|395.44|397.36|395.16|0
1641457520000|2022-01-06 08:25:20|397.36|395.16|397.18|394.98|397.36|395.16|397.18|394.98|0
1641457530000|2022-01-06 08:25:30|397.36|395.16|398.28|396.08|398.28|396.08|397.36|395.16|0
1641457540000|2022-01-06 08:25:40|398.46|396.26|398.1|395.9|398.46|396.26|398.1|395.9|0
1641457550000|2022-01-06 08:25:50|398.28|396.08|398.28|396.08|398.28|396.08|398.28|396.08|0
1641457560000|2022-01-06 08:26:00|398.19|395.99|398.28|396.08|398.28|396.08|397.92|395.72|0
1641457570000|2022-01-06 08:26:10|397.46|395.26|397.37|395.17|397.46|395.26|397.18|394.98|0
1641457580000|2022-01-06 08:26:20|397.18|394.98|397.18|394.98|397.37|395.17|397.18|394.98|0
1641457590000|2022-01-06 08:26:30|397.37|395.17|397.73|395.53|397.73|395.53|397.37|395.17|0
1641457600000|2022-01-06 08:26:40|397.64|395.44|397.73|395.53|397.73|395.53|397.55|395.35|0
1641457610000|2022-01-06 08:26:50|397.92|395.72|398.46|396.26|398.46|396.26|397.92|395.72|0
1641457620000|2022-01-06 08:27:00|398.1|395.9|398.46|396.26|398.46|396.26|398.1|395.9|0
1641457630000|2022-01-06 08:27:10|398.65|396.45|398.83|396.63|398.83|396.63|398.46|396.26|0
1641457640000|2022-01-06 08:27:20|399.48|397.28|399.38|397.18|399.48|397.28|399.38|397.18|0
1641457650000|2022-01-06 08:27:30|399.48|397.28|399.56|397.36|399.56|397.36|399.38|397.18|0
1641457660000|2022-01-06 08:27:40|399.75|397.55|399.56|397.36|399.93|397.73|399.56|397.36|0
1641457670000|2022-01-06 08:27:50|399.75|397.55|400.11|397.91|400.11|397.91|399.75|397.55|0
1641457680000|2022-01-06 08:28:00|399.93|397.73|399.93|397.73|399.93|397.73|399.75|397.55|0
1641457690000|2022-01-06 08:28:10|400.11|397.91|399.93|397.73|400.11|397.91|399.93|397.73|0
1641457700000|2022-01-06 08:28:20|399.84|397.64|400.3|398.1|400.3|398.1|399.84|397.64|0
1641457710000|2022-01-06 08:28:30|400.11|397.91|399.93|397.73|400.11|397.91|399.93|397.73|0
1641457720000|2022-01-06 08:28:40|400.03|397.83|399.93|397.73|400.11|397.91|399.93|397.73|0
1641457730000|2022-01-06 08:28:50|399.75|397.55|399.38|397.18|399.75|397.55|399.38|397.18|0
1641457740000|2022-01-06 08:29:00|399.56|397.36|399.38|397.18|399.56|397.36|399.38|397.18|0
1641457750000|2022-01-06 08:29:10|399.2|397|399.01|396.81|399.38|397.18|399.01|396.81|0
1641457760000|2022-01-06 08:29:20|398.83|396.63|398.28|396.08|398.83|396.63|398.28|396.08|0
1641457770000|2022-01-06 08:29:30|398.38|396.18|398.1|395.9|398.38|396.18|398.1|395.9|0
1641457780000|2022-01-06 08:29:40|397.73|395.53|397.64|395.44|397.91|395.71|397.64|395.44|0
1641457790000|2022-01-06 08:29:50|397.73|395.53|397.73|395.53|397.83|395.63|397.73|395.53|0
1641457800000|2022-01-06 08:30:00|397.91|395.71|398.83|396.63|398.83|396.63|397.91|395.71|0
1641457810000|2022-01-06 08:30:10|399.01|396.81|398.56|396.36|399.01|396.81|398.56|396.36|0
1641457820000|2022-01-06 08:30:20|397.83|395.63|397.64|395.44|397.91|395.71|397.64|395.44|0
1641457830000|2022-01-06 08:30:30|397.73|395.53|397.18|394.98|397.73|395.53|397.18|394.98|0
1641457840000|2022-01-06 08:30:40|397|394.8|396.45|394.25|397|394.8|396.45|394.25|0
1641457850000|2022-01-06 08:30:50|396.63|394.43|396.63|394.43|396.63|394.43|396.55|394.35|0
1641457860000|2022-01-06 08:31:00|396.82|394.62|397.55|395.35|397.55|395.35|396.82|394.62|0
1641457870000|2022-01-06 08:31:10|397.37|395.17|396.73|394.53|397.37|395.17|396.73|394.53|0
1641457880000|2022-01-06 08:31:20|396.63|394.43|396.55|394.35|396.63|394.43|396.36|394.16|0
1641457890000|2022-01-06 08:31:30|396.45|394.25|396.63|394.43|396.63|394.43|396.27|394.07|0
1641457900000|2022-01-06 08:31:40|396.82|394.62|396.91|394.71|396.91|394.71|396.63|394.43|0
1641457910000|2022-01-06 08:31:50|396.63|394.43|396.63|394.43|397|394.8|396.63|394.43|0
1641457920000|2022-01-06 08:32:00|396.45|394.25|396.82|394.62|396.82|394.62|396.45|394.25|0
1641457930000|2022-01-06 08:32:10|397.18|394.98|397.18|394.98|397.36|395.16|397.18|394.98|0
1641457940000|2022-01-06 08:32:20|397.46|395.26|397.73|395.53|397.73|395.53|397.46|395.26|0
1641457950000|2022-01-06 08:32:30|397.46|395.26|397.91|395.71|398.1|395.9|397.46|395.26|0
1641457960000|2022-01-06 08:32:40|397.73|395.53|397|394.8|397.73|395.53|397|394.8|0
1641457970000|2022-01-06 08:32:50|397.36|395.16|398.58|396.38|398.58|396.38|397.36|395.16|0
1641457980000|2022-01-06 08:33:00|399.77|397.57|400.13|397.93|400.23|398.03|399.77|397.57|0
1641457990000|2022-01-06 08:33:10|399.95|397.75|399.68|397.48|399.95|397.75|399.68|397.48|0
1641458000000|2022-01-06 08:33:20|399.77|397.57|400.5|398.3|400.5|398.3|399.77|397.57|0
1641458010000|2022-01-06 08:33:30|400.68|398.48|400.68|398.48|400.86|398.66|400.68|398.48|0
1641458020000|2022-01-06 08:33:40|400.13|397.93|399.95|397.75|400.13|397.93|399.95|397.75|0
1641458030000|2022-01-06 08:33:50|400.23|398.03|400.23|398.03|400.31|398.11|400.23|398.03|0
1641458040000|2022-01-06 08:34:00|400.13|397.93|399.58|397.38|400.13|397.93|399.58|397.38|0
1641458050000|2022-01-06 08:34:10|399.22|397.02|399.31|397.11|399.31|397.11|399.22|397.02|0
1641458060000|2022-01-06 08:34:20|399.4|397.2|399.04|396.84|399.4|397.2|399.04|396.84|0
1641458070000|2022-01-06 08:34:30|399.95|397.75|400.31|398.11|400.31|398.11|399.95|397.75|0
1641458080000|2022-01-06 08:34:40|399.95|397.75|399.95|397.75|400.13|397.93|399.95|397.75|0
1641458090000|2022-01-06 08:34:50|399.86|397.66|399.58|397.38|399.86|397.66|399.58|397.38|0
1641458100000|2022-01-06 08:35:00|400.13|397.93|399.95|397.75|400.13|397.93|399.95|397.75|0
1641458110000|2022-01-06 08:35:10|400.04|397.84|399.95|397.75|400.04|397.84|399.95|397.75|0
1641458120000|2022-01-06 08:35:20|399.86|397.66|399.95|397.75|400.13|397.93|399.86|397.66|0
1641458130000|2022-01-06 08:35:30|399.77|397.57|399.95|397.75|399.95|397.75|399.58|397.38|0
1641458140000|2022-01-06 08:35:40|400.13|397.93|400.13|397.93|400.41|398.21|400.13|397.93|0
1641458150000|2022-01-06 08:35:50|399.95|397.75|399.86|397.66|399.95|397.75|399.77|397.57|0
1641458160000|2022-01-06 08:36:00|399.77|397.57|400.13|397.93|400.13|397.93|399.77|397.57|0
1641458170000|2022-01-06 08:36:10|400.31|398.11|400.5|398.3|400.5|398.3|400.31|398.11|0
1641458180000|2022-01-06 08:36:20|400.13|397.93|400.13|397.93|400.13|397.93|399.77|397.57|0
1641458190000|2022-01-06 08:36:30|400.04|397.84|400.31|398.11|400.31|398.11|400.04|397.84|0
1641458200000|2022-01-06 08:36:40|400.13|397.93|400.31|398.11|400.31|398.11|400.13|397.93|0
1641458210000|2022-01-06 08:36:50|400.13|397.93|401.04|398.84|401.04|398.84|400.13|397.93|0
1641458220000|2022-01-06 08:37:00|401.59|399.39|402.05|399.85|402.05|399.85|401.59|399.39|0
1641458230000|2022-01-06 08:37:10|402.14|399.94|402.05|399.85|402.14|399.94|401.96|399.76|0
1641458240000|2022-01-06 08:37:20|402.14|399.94|402.32|400.12|402.32|400.12|402.14|399.94|0
1641458250000|2022-01-06 08:37:30|402.5|400.3|402.6|400.4|402.87|400.67|402.5|400.3|0
1641458260000|2022-01-06 08:37:40|402.5|400.3|402.23|400.03|402.5|400.3|402.14|399.94|0
1641458270000|2022-01-06 08:37:50|402.14|399.94|402.14|399.94|402.32|400.12|401.96|399.76|0
1641458280000|2022-01-06 08:38:00|401.96|399.76|402.32|400.12|402.32|400.12|401.96|399.76|0
1641458290000|2022-01-06 08:38:10|402.42|400.22|402.5|400.3|402.69|400.49|402.42|400.22|0
1641458300000|2022-01-06 08:38:20|402.69|400.49|402.32|400.12|402.69|400.49|402.32|400.12|0
1641458310000|2022-01-06 08:38:30|402.14|399.94|402.32|400.12|402.32|400.12|402.14|399.94|0
1641458320000|2022-01-06 08:38:40|402.14|399.94|402.32|400.12|402.32|400.12|402.14|399.94|0
1641458330000|2022-01-06 08:38:50|402.87|400.67|402.87|400.67|403.05|400.85|402.87|400.67|0
1641458340000|2022-01-06 08:39:00|402.69|400.49|402.32|400.12|402.69|400.49|402.32|400.12|0
1641458350000|2022-01-06 08:39:10|402.14|399.94|401.41|399.21|402.14|399.94|401.41|399.21|0
1641458360000|2022-01-06 08:39:20|401.04|398.84|401.22|399.02|401.22|399.02|400.86|398.66|0
1641458370000|2022-01-06 08:39:30|401.41|399.21|401.04|398.84|401.41|399.21|401.04|398.84|0
1641458380000|2022-01-06 08:39:40|400.68|398.48|400.86|398.66|400.86|398.66|400.68|398.48|0
1641458390000|2022-01-06 08:39:50|400.49|398.29|400.49|398.29|400.49|398.29|400.49|398.29|0
1641458400000|2022-01-06 08:40:00|400.31|398.11|400.86|398.66|400.86|398.66|400.31|398.11|0
1641458410000|2022-01-06 08:40:10|400.68|398.48|400.49|398.29|400.68|398.48|400.22|398.02|0
1641458420000|2022-01-06 08:40:20|400.31|398.11|400.41|398.21|400.49|398.29|400.31|398.11|0
1641458430000|2022-01-06 08:40:30|400.31|398.11|400.31|398.11|400.41|398.21|400.22|398.02|0
1641458440000|2022-01-06 08:40:40|400.22|398.02|400.59|398.39|400.59|398.39|400.22|398.02|0
1641458450000|2022-01-06 08:40:50|400.68|398.48|399.95|397.75|400.68|398.48|399.95|397.75|0
1641458460000|2022-01-06 08:41:00|399.76|397.56|399.4|397.2|399.76|397.56|399.4|397.2|0
1641458470000|2022-01-06 08:41:10|399.58|397.38|399.4|397.2|399.58|397.38|399.4|397.2|0
1641458480000|2022-01-06 08:41:20|399.22|397.02|399.22|397.02|399.58|397.38|399.22|397.02|0
1641458490000|2022-01-06 08:41:30|399.04|396.84|398.67|396.47|399.04|396.84|398.49|396.29|0
1641458500000|2022-01-06 08:41:40|398.49|396.29|398.85|396.65|398.85|396.65|398.49|396.29|0
1641458520000|2022-01-06 08:42:00|398.77|396.57|398.31|396.11|398.77|396.57|398.31|396.11|0
1641458530000|2022-01-06 08:42:10|398.77|396.57|399.86|397.66|399.86|397.66|398.77|396.57|0
1641458540000|2022-01-06 08:42:20|399.58|397.38|398.67|396.47|399.58|397.38|398.67|396.47|0
1641458550000|2022-01-06 08:42:30|398.85|396.65|399.04|396.84|399.04|396.84|398.85|396.65|0
1641458560000|2022-01-06 08:42:40|399.4|397.2|399.58|397.38|399.58|397.38|399.4|397.2|0
1641458570000|2022-01-06 08:42:50|399.4|397.2|398.67|396.47|399.4|397.2|398.67|396.47|0
1641458580000|2022-01-06 08:43:00|398.49|396.29|398.77|396.57|398.77|396.57|398.49|396.29|0
1641458590000|2022-01-06 08:43:10|398.67|396.47|398.67|396.47|398.67|396.47|398.67|396.47|0
1641458600000|2022-01-06 08:43:20|398.85|396.65|399.4|397.2|399.4|397.2|398.67|396.47|0
1641458610000|2022-01-06 08:43:30|399.22|397.02|399.4|397.2|399.4|397.2|399.22|397.02|0
1641458620000|2022-01-06 08:43:40|399.22|397.02|398.95|396.75|399.22|397.02|398.67|396.47|0
1641458630000|2022-01-06 08:43:50|398.85|396.65|398.85|396.65|398.95|396.75|398.85|396.65|0
1641458640000|2022-01-06 08:44:00|399.31|397.11|399.58|397.38|399.58|397.38|399.31|397.11|0
1641458650000|2022-01-06 08:44:10|399.76|397.56|399.4|397.2|399.76|397.56|399.4|397.2|0
1641458660000|2022-01-06 08:44:20|399.22|397.02|399.4|397.2|399.4|397.2|399.22|397.02|0
1641458670000|2022-01-06 08:44:30|399.58|397.38|400.04|397.84|400.04|397.84|399.4|397.2|0
1641458680000|2022-01-06 08:44:40|400.31|398.11|400.49|398.29|400.49|398.29|400.31|398.11|0
1641458690000|2022-01-06 08:44:50|400.67|398.47|400.67|398.47|400.67|398.47|400.49|398.29|0
1641458700000|2022-01-06 08:45:00|400.86|398.66|401.04|398.84|401.04|398.84|400.86|398.66|0
1641458710000|2022-01-06 08:45:10|400.67|398.47|399.95|397.75|400.67|398.47|399.95|397.75|0
1641458720000|2022-01-06 08:45:20|399.68|397.48|400.22|398.02|400.22|398.02|399.68|397.48|0
1641458730000|2022-01-06 08:45:30|400.31|398.11|399.86|397.66|400.49|398.29|399.76|397.56|0
1641458740000|2022-01-06 08:45:40|399.95|397.75|400.4|398.2|400.49|398.29|399.95|397.75|0
1641458750000|2022-01-06 08:45:50|400.13|397.93|400.31|398.11|400.31|398.11|400.13|397.93|0
1641458760000|2022-01-06 08:46:00|400.13|397.93|399.76|397.56|400.13|397.93|399.76|397.56|0
1641458770000|2022-01-06 08:46:10|399.86|397.66|399.94|397.74|400.04|397.84|399.86|397.66|0
1641458780000|2022-01-06 08:46:20|400.31|398.11|399.94|397.74|400.31|398.11|399.94|397.74|0
1641458790000|2022-01-06 08:46:30|400.13|397.93|400.13|397.93|400.31|398.11|400.13|397.93|0
1641458800000|2022-01-06 08:46:40|399.94|397.74|399.94|397.74|400.13|397.93|399.94|397.74|0
1641458810000|2022-01-06 08:46:50|400.13|397.93|399.58|397.38|400.13|397.93|399.58|397.38|0
1641458820000|2022-01-06 08:47:00|399.67|397.47|399.76|397.56|399.76|397.56|399.67|397.47|0
1641458830000|2022-01-06 08:47:10|399.86|397.66|400.31|398.11|400.49|398.29|399.86|397.66|0
1641458840000|2022-01-06 08:47:20|399.94|397.74|399.94|397.74|400.13|397.93|399.94|397.74|0
1641458850000|2022-01-06 08:47:30|400.04|397.84|399.76|397.56|400.04|397.84|399.76|397.56|0
1641458860000|2022-01-06 08:47:40|399.4|397.2|399.03|396.83|399.4|397.2|399.03|396.83|0
1641458870000|2022-01-06 08:47:50|399.22|397.02|399.13|396.93|399.22|397.02|399.13|396.93|0
1641458880000|2022-01-06 08:48:00|399.03|396.83|398.67|396.47|399.03|396.83|398.49|396.29|0
1641458890000|2022-01-06 08:48:10|398.85|396.65|398.85|396.65|399.03|396.83|398.85|396.65|0
1641458900000|2022-01-06 08:48:20|399.03|396.83|399.4|397.2|399.4|397.2|399.03|396.83|0
1641458910000|2022-01-06 08:48:30|399.58|397.38|399.67|397.47|399.67|397.47|399.58|397.38|0
1641458920000|2022-01-06 08:48:40|399.58|397.38|399.03|396.83|399.58|397.38|399.03|396.83|0
1641458930000|2022-01-06 08:48:50|399.13|396.93|399.49|397.29|399.58|397.38|399.13|396.93|0
1641458940000|2022-01-06 08:49:00|399.4|397.2|399.03|396.83|399.4|397.2|399.03|396.83|0
1641458950000|2022-01-06 08:49:10|399.13|396.93|399.13|396.93|399.4|397.2|399.13|396.93|0
1641458960000|2022-01-06 08:49:20|399.03|396.83|399.03|396.83|399.21|397.01|399.03|396.83|0
1641458970000|2022-01-06 08:49:30|399.21|397.01|398.3|396.1|399.21|397.01|398.3|396.1|0
1641458980000|2022-01-06 08:49:40|398.12|395.92|397.58|395.38|398.12|395.92|397.58|395.38|0
1641458990000|2022-01-06 08:49:50|397.76|395.56|397.4|395.2|397.76|395.56|397.4|395.2|0
1641459000000|2022-01-06 08:50:00|397.31|395.11|397.58|395.38|397.76|395.56|397.31|395.11|0
1641459010000|2022-01-06 08:50:10|397.4|395.2|396.76|394.56|397.4|395.2|396.76|394.56|0
1641459020000|2022-01-06 08:50:20|396.85|394.65|397.21|395.01|397.21|395.01|396.85|394.65|0
1641459030000|2022-01-06 08:50:30|397.58|395.38|397.13|394.93|397.58|395.38|397.13|394.93|0
1641459040000|2022-01-06 08:50:40|397.03|394.83|397.4|395.2|397.4|395.2|397.03|394.83|0
1641459050000|2022-01-06 08:50:50|397.58|395.38|397.94|395.74|397.94|395.74|397.4|395.2|0
1641459060000|2022-01-06 08:51:00|397.76|395.56|397.76|395.56|397.76|395.56|397.76|395.56|0
1641459070000|2022-01-06 08:51:10|397.85|395.65|397.76|395.56|398.04|395.84|397.76|395.56|0
1641459080000|2022-01-06 08:51:20|397.85|395.65|397.94|395.74|397.94|395.74|397.76|395.56|0
1641459090000|2022-01-06 08:51:30|398.12|395.92|397.94|395.74|398.12|395.92|397.94|395.74|0
1641459100000|2022-01-06 08:51:40|397.76|395.56|398.3|396.1|398.3|396.1|397.58|395.38|0
1641459110000|2022-01-06 08:51:50|398.49|396.29|398.49|396.29|398.49|396.29|398.49|396.29|0
1641459120000|2022-01-06 08:52:00|398.3|396.1|398.85|396.65|398.85|396.65|398.3|396.1|0
1641459130000|2022-01-06 08:52:10|399.21|397.01|399.4|397.2|399.4|397.2|399.21|397.01|0
1641459140000|2022-01-06 08:52:20|399.58|397.38|399.58|397.38|399.58|397.38|399.4|397.2|0
1641459150000|2022-01-06 08:52:30|399.4|397.2|399.21|397.01|399.49|397.29|399.21|397.01|0
1641459160000|2022-01-06 08:52:40|399.4|397.2|399.4|397.2|399.4|397.2|399.31|397.11|0
1641459170000|2022-01-06 08:52:50|399.67|397.47|399.94|397.74|399.94|397.74|399.58|397.38|0
1641459180000|2022-01-06 08:53:00|400.04|397.84|400.31|398.11|400.31|398.11|400.04|397.84|0
1641459190000|2022-01-06 08:53:10|399.94|397.74|399.58|397.38|399.94|397.74|399.58|397.38|0
1641459200000|2022-01-06 08:53:20|399.94|397.74|399.58|397.38|399.94|397.74|399.58|397.38|0
1641459210000|2022-01-06 08:53:30|399.49|397.29|399.4|397.2|399.49|397.29|399.4|397.2|0
1641459220000|2022-01-06 08:53:40|399.21|397.01|398.85|396.65|399.31|397.11|398.85|396.65|0
1641459230000|2022-01-06 08:53:50|398.94|396.74|398.85|396.65|398.94|396.74|398.76|396.56|0
1641459240000|2022-01-06 08:54:00|398.49|396.29|398.12|395.92|398.49|396.29|398.12|395.92|0
1641459250000|2022-01-06 08:54:10|397.76|395.56|397.39|395.19|397.76|395.56|397.39|395.19|0
1641459260000|2022-01-06 08:54:20|397.49|395.29|397.03|394.83|397.49|395.29|397.03|394.83|0
1641459270000|2022-01-06 08:54:30|396.85|394.65|396.85|394.65|396.85|394.65|396.67|394.47|0
1641459280000|2022-01-06 08:54:40|396.67|394.47|396.3|394.1|396.67|394.47|396.3|394.1|0
1641459290000|2022-01-06 08:54:50|396.49|394.29|395.94|393.74|396.49|394.29|395.94|393.74|0
1641459300000|2022-01-06 08:55:00|395.76|393.56|395.94|393.74|395.94|393.74|395.76|393.56|0
1641459310000|2022-01-06 08:55:10|396.3|394.1|395.94|393.74|396.3|394.1|395.85|393.65|0
1641459320000|2022-01-06 08:55:20|395.85|393.65|395.94|393.74|395.94|393.74|395.85|393.65|0
1641459330000|2022-01-06 08:55:30|395.76|393.56|395.67|393.47|395.76|393.56|395.67|393.47|0
1641459340000|2022-01-06 08:55:40|395.4|393.2|395.94|393.74|395.94|393.74|395.4|393.2|0
1641459350000|2022-01-06 08:55:50|395.76|393.56|395.4|393.2|395.76|393.56|395.22|393.02|0
1641459360000|2022-01-06 08:56:00|395.22|393.02|395.04|392.84|395.22|393.02|395.04|392.84|0
1641459370000|2022-01-06 08:56:10|394.95|392.75|394.77|392.57|394.95|392.75|394.49|392.29|0
1641459380000|2022-01-06 08:56:20|394.85|392.65|394.67|392.47|394.85|392.65|394.67|392.47|0
1641459390000|2022-01-06 08:56:30|394.49|392.29|394.67|392.47|394.67|392.47|394.41|392.21|0
1641459400000|2022-01-06 08:56:40|394.49|392.29|394.31|392.11|394.49|392.29|394.13|391.93|0
1641459410000|2022-01-06 08:56:50|394.49|392.29|394.13|391.93|394.49|392.29|394.13|391.93|0
1641459420000|2022-01-06 08:57:00|393.95|391.75|393.77|391.57|393.95|391.75|393.41|391.21|0
1641459430000|2022-01-06 08:57:10|393.59|391.39|393.59|391.39|393.59|391.39|393.59|391.39|0
1641459440000|2022-01-06 08:57:20|393.77|391.57|394.04|391.84|394.04|391.84|393.77|391.57|0
1641459450000|2022-01-06 08:57:30|393.77|391.57|393.41|391.21|393.77|391.57|393.41|391.21|0
1641459460000|2022-01-06 08:57:40|393.05|390.85|393.05|390.85|393.05|390.85|392.86|390.66|0
1641459470000|2022-01-06 08:57:50|393.23|391.03|393.23|391.03|393.59|391.39|393.23|391.03|0
1641459480000|2022-01-06 08:58:00|393.05|390.85|393.59|391.39|393.59|391.39|392.86|390.66|0
1641459490000|2022-01-06 08:58:10|393.77|391.57|393.59|391.39|393.77|391.57|393.5|391.3|0
1641459500000|2022-01-06 08:58:20|393.41|391.21|393.23|391.03|393.41|391.21|393.23|391.03|0
1641459510000|2022-01-06 08:58:30|393.32|391.12|392.6|390.4|393.32|391.12|392.5|390.3|0
1641459520000|2022-01-06 08:58:40|392.68|390.48|392.42|390.22|392.68|390.48|392.42|390.22|0
1641459530000|2022-01-06 08:58:50|392.32|390.12|392.14|389.94|392.32|390.12|392.14|389.94|0
1641459540000|2022-01-06 08:59:00|392.5|390.3|393.04|390.84|393.04|390.84|392.5|390.3|0
1641459550000|2022-01-06 08:59:10|393.5|391.3|393.41|391.21|393.68|391.48|393.41|391.21|0
1641459560000|2022-01-06 08:59:20|393.04|390.84|393.23|391.03|393.23|391.03|393.04|390.84|0
1641459570000|2022-01-06 08:59:30|393.41|391.21|393.41|391.21|393.41|391.21|393.23|391.03|0
1641459580000|2022-01-06 08:59:40|393.59|391.39|393.23|391.03|393.59|391.39|393.23|391.03|0
1641459590000|2022-01-06 08:59:50|393.59|391.39|393.68|391.48|393.68|391.48|393.59|391.39|0
1641459600000|2022-01-06 09:00:00|393.41|391.21|393.32|391.12|393.41|391.21|393.04|390.84|0
1641459610000|2022-01-06 09:00:10|393.41|391.21|393.77|391.57|393.77|391.57|393.41|391.21|0
1641459620000|2022-01-06 09:00:20|393.68|391.48|394.13|391.93|394.13|391.93|393.68|391.48|0
1641459630000|2022-01-06 09:00:30|394.04|391.84|393.95|391.75|394.13|391.93|393.95|391.75|0
1641459640000|2022-01-06 09:00:40|393.77|391.57|393.95|391.75|393.95|391.75|393.77|391.57|0
1641459650000|2022-01-06 09:00:50|393.77|391.57|393.77|391.57|393.95|391.75|393.77|391.57|0
1641459660000|2022-01-06 09:01:00|393.59|391.39|392.86|390.66|393.59|391.39|392.86|390.66|0
1641459670000|2022-01-06 09:01:10|393.04|390.84|393.41|391.21|393.41|391.21|393.04|390.84|0
1641459680000|2022-01-06 09:01:20|393.59|391.39|394.13|391.93|394.31|392.11|393.59|391.39|0
1641459690000|2022-01-06 09:01:30|394.31|392.11|395.58|393.38|395.58|393.38|394.31|392.11|0
1641459700000|2022-01-06 09:01:40|395.76|393.56|395.76|393.56|395.94|393.74|395.76|393.56|0
1641459710000|2022-01-06 09:01:50|395.67|393.47|395.58|393.38|395.67|393.47|395.21|393.01|0
1641459720000|2022-01-06 09:02:00|395.21|393.01|395.21|393.01|395.4|393.2|395.21|393.01|0
1641459730000|2022-01-06 09:02:10|395.49|393.29|395.4|393.2|395.49|393.29|395.21|393.01|0
1641459740000|2022-01-06 09:02:20|395.58|393.38|395.67|393.47|395.67|393.47|395.4|393.2|0
1641459750000|2022-01-06 09:02:30|395.58|393.38|395.76|393.56|395.76|393.56|395.58|393.38|0
1641459760000|2022-01-06 09:02:40|395.94|393.74|395.76|393.56|395.94|393.74|395.76|393.56|0
1641459770000|2022-01-06 09:02:50|395.94|393.74|395.94|393.74|396.03|393.83|395.94|393.74|0
1641459780000|2022-01-06 09:03:00|395.76|393.56|395.58|393.38|395.76|393.56|395.58|393.38|0
1641459790000|2022-01-06 09:03:10|395.76|393.56|396.12|393.92|396.12|393.92|395.76|393.56|0
1641459800000|2022-01-06 09:03:20|395.94|393.74|395.94|393.74|395.94|393.74|395.76|393.56|0
1641459810000|2022-01-06 09:03:30|396.3|394.1|397.03|394.83|397.03|394.83|396.3|394.1|0
1641459820000|2022-01-06 09:03:40|397.21|395.01|397.21|395.01|397.21|395.01|397.03|394.83|0
1641459830000|2022-01-06 09:03:50|397.12|394.92|397.21|395.01|397.21|395.01|397.12|394.92|0
1641459840000|2022-01-06 09:04:00|397.39|395.19|397.57|395.37|397.57|395.37|397.39|395.19|0
1641459850000|2022-01-06 09:04:10|397.75|395.55|398.3|396.1|398.3|396.1|397.75|395.55|0
1641459860000|2022-01-06 09:04:20|398.66|396.46|398.12|395.92|398.66|396.46|398.12|395.92|0
1641459870000|2022-01-06 09:04:30|398.3|396.1|398.12|395.92|398.3|396.1|397.94|395.74|0
1641459880000|2022-01-06 09:04:40|397.94|395.74|398.12|395.92|398.12|395.92|397.94|395.74|0
1641459890000|2022-01-06 09:04:50|397.57|395.37|397.94|395.74|397.94|395.74|397.57|395.37|0
1641459900000|2022-01-06 09:05:00|397.57|395.37|397.75|395.55|397.94|395.74|397.57|395.37|0
1641459910000|2022-01-06 09:05:10|397.39|395.19|397.39|395.19|397.57|395.37|397.03|394.83|0
1641459920000|2022-01-06 09:05:20|397.57|395.37|397.39|395.19|397.67|395.47|397.39|395.19|0
1641459930000|2022-01-06 09:05:30|397.21|395.01|397.21|395.01|397.57|395.37|397.21|395.01|0
1641459940000|2022-01-06 09:05:40|397.03|394.83|396.76|394.56|397.03|394.83|396.66|394.46|0
1641459950000|2022-01-06 09:05:50|396.85|394.65|396.85|394.65|396.85|394.65|396.66|394.46|0
1641459960000|2022-01-06 09:06:00|396.76|394.56|396.76|394.56|396.85|394.65|396.66|394.46|0
1641459970000|2022-01-06 09:06:10|396.48|394.28|396.94|394.74|396.94|394.74|396.48|394.28|0
1641459980000|2022-01-06 09:06:20|397.03|394.83|396.85|394.65|397.03|394.83|396.66|394.46|0
1641459990000|2022-01-06 09:06:30|397.67|395.47|397.39|395.19|397.67|395.47|397.21|395.01|0
1641460000000|2022-01-06 09:06:40|397.03|394.83|397.39|395.19|397.39|395.19|397.03|394.83|0
1641460010000|2022-01-06 09:06:50|397.85|395.65|397.75|395.55|397.85|395.65|397.75|395.55|0
1641460020000|2022-01-06 09:07:00|397.57|395.37|397.57|395.37|397.67|395.47|397.57|395.37|0
1641460030000|2022-01-06 09:07:10|397.39|395.19|397.67|395.47|397.67|395.47|397.39|395.19|0
1641460040000|2022-01-06 09:07:20|397.75|395.55|397.94|395.74|397.94|395.74|397.75|395.55|0
1641460050000|2022-01-06 09:07:30|398.12|395.92|397.21|395.01|398.12|395.92|397.21|395.01|0
1641460060000|2022-01-06 09:07:40|397.3|395.1|397.39|395.19|397.39|395.19|397.21|395.01|0
1641460070000|2022-01-06 09:07:50|397.12|394.92|397.75|395.55|397.75|395.55|397.12|394.92|0
1641460080000|2022-01-06 09:08:00|397.93|395.73|398.66|396.46|398.66|396.46|397.93|395.73|0
1641460090000|2022-01-06 09:08:10|398.48|396.28|398.39|396.19|398.48|396.28|398.39|396.19|0
1641460100000|2022-01-06 09:08:20|398.48|396.28|398.57|396.37|398.57|396.37|398.48|396.28|0
1641460110000|2022-01-06 09:08:30|398.66|396.46|398.76|396.56|398.84|396.64|398.66|396.46|0
1641460120000|2022-01-06 09:08:40|398.48|396.28|398.84|396.64|398.84|396.64|398.48|396.28|0
1641460130000|2022-01-06 09:08:50|399.03|396.83|398.39|396.19|399.03|396.83|398.39|396.19|0
1641460140000|2022-01-06 09:09:00|398.48|396.28|397.57|395.37|398.48|396.28|397.57|395.37|0
1641460150000|2022-01-06 09:09:10|397.75|395.55|397.12|394.92|397.75|395.55|397.03|394.83|0
1641460160000|2022-01-06 09:09:20|397.21|395.01|397.3|395.1|397.3|395.1|397.21|395.01|0
1641460170000|2022-01-06 09:09:30|397.21|395.01|397.39|395.19|397.39|395.19|397.21|395.01|0
1641460180000|2022-01-06 09:09:40|397.21|395.01|397.12|394.92|397.21|395.01|397.03|394.83|0
1641460190000|2022-01-06 09:09:50|397.03|394.83|397.03|394.83|397.12|394.92|397.03|394.83|0
1641460200000|2022-01-06 09:10:00|396.84|394.64|396.58|394.38|396.84|394.64|396.48|394.28|0
1641460210000|2022-01-06 09:10:10|396.48|394.28|396.3|394.1|396.48|394.28|396.12|393.92|0
1641460230000|2022-01-06 09:10:30|396.48|394.28|396.94|394.74|397.21|395.01|396.48|394.28|0
1641460240000|2022-01-06 09:10:40|397.03|394.83|396.84|394.64|397.03|394.83|396.84|394.64|0
1641460250000|2022-01-06 09:10:50|397.03|394.83|396.84|394.64|397.03|394.83|396.76|394.56|0
1641460270000|2022-01-06 09:11:10|396.66|394.46|396.84|394.64|396.84|394.64|396.66|394.46|0
1641460280000|2022-01-06 09:11:20|396.66|394.46|396.3|394.1|396.66|394.46|396.3|394.1|0
1641460290000|2022-01-06 09:11:30|396.12|393.92|395.85|393.65|396.12|393.92|395.85|393.65|0
1641460300000|2022-01-06 09:11:40|395.94|393.74|395.94|393.74|395.94|393.74|395.94|393.74|0
1641460310000|2022-01-06 09:11:50|396.12|393.92|395.94|393.74|396.12|393.92|395.94|393.74|0
1641460320000|2022-01-06 09:12:00|395.75|393.55|395.39|393.19|395.75|393.55|395.39|393.19|0
1641460330000|2022-01-06 09:12:10|395.57|393.37|395.75|393.55|395.75|393.55|395.57|393.37|0
1641460340000|2022-01-06 09:12:20|395.85|393.65|395.94|393.74|395.94|393.74|395.85|393.65|0
1641460350000|2022-01-06 09:12:30|396.39|394.19|396.3|394.1|396.48|394.28|396.3|394.1|0
1641460360000|2022-01-06 09:12:40|396.48|394.28|396.66|394.46|396.66|394.46|396.48|394.28|0
1641460370000|2022-01-06 09:12:50|396.84|394.64|397.12|394.92|397.21|395.01|396.84|394.64|0
1641460380000|2022-01-06 09:13:00|397.21|395.01|397.02|394.82|397.21|395.01|397.02|394.82|0
1641460390000|2022-01-06 09:13:10|396.84|394.64|396.12|393.92|396.84|394.64|396.12|393.92|0
1641460400000|2022-01-06 09:13:20|396.48|394.28|396.76|394.56|396.76|394.56|396.48|394.28|0
1641460410000|2022-01-06 09:13:30|396.48|394.28|396.76|394.56|396.84|394.64|396.3|394.1|0
1641460420000|2022-01-06 09:13:40|396.66|394.46|396.94|394.74|396.94|394.74|396.48|394.28|0
1641460430000|2022-01-06 09:13:50|396.84|394.64|396.66|394.46|396.84|394.64|396.66|394.46|0
1641460440000|2022-01-06 09:14:00|396.57|394.37|396.66|394.46|396.84|394.64|396.57|394.37|0
1641460450000|2022-01-06 09:14:10|396.3|394.1|396.12|393.92|396.3|394.1|396.12|393.92|0
1641460460000|2022-01-06 09:14:20|396.3|394.1|396.12|393.92|396.3|394.1|396.12|393.92|0
1641460470000|2022-01-06 09:14:30|395.94|393.74|395.75|393.55|396.12|393.92|395.75|393.55|0
1641460480000|2022-01-06 09:14:40|395.57|393.37|395.75|393.55|395.75|393.55|395.57|393.37|0
1641460490000|2022-01-06 09:14:50|395.94|393.74|395.94|393.74|395.94|393.74|395.75|393.55|0
1641460500000|2022-01-06 09:15:00|396.12|393.92|396.12|393.92|396.3|394.1|395.94|393.74|0
1641460510000|2022-01-06 09:15:10|395.94|393.74|395.12|392.92|395.94|393.74|395.12|392.92|0
1641460520000|2022-01-06 09:15:20|394.85|392.65|394.67|392.47|394.85|392.65|394.67|392.47|0
1641460530000|2022-01-06 09:15:30|395.03|392.83|395.03|392.83|395.03|392.83|394.76|392.56|0
1641460540000|2022-01-06 09:15:40|395.3|393.1|395.39|393.19|395.39|393.19|395.21|393.01|0
1641460550000|2022-01-06 09:15:50|395.03|392.83|395.03|392.83|395.21|393.01|394.85|392.65|0
1641460560000|2022-01-06 09:16:00|394.85|392.65|393.94|391.74|394.85|392.65|393.94|391.74|0
1641460570000|2022-01-06 09:16:10|394.04|391.84|393.58|391.38|394.04|391.84|393.58|391.38|0
1641460580000|2022-01-06 09:16:20|393.76|391.56|393.67|391.47|393.76|391.56|393.67|391.47|0
1641460590000|2022-01-06 09:16:30|393.22|391.02|393.4|391.2|393.58|391.38|393.22|391.02|0
1641460600000|2022-01-06 09:16:40|393.58|391.38|393.76|391.56|393.76|391.56|393.58|391.38|0
1641460610000|2022-01-06 09:16:50|393.94|391.74|394.12|391.92|394.3|392.1|393.94|391.74|0
1641460620000|2022-01-06 09:17:00|394.3|392.1|394.3|392.1|394.49|392.29|394.3|392.1|0
1641460630000|2022-01-06 09:17:10|395.12|392.92|395.21|393.01|395.21|393.01|395.03|392.83|0
1641460640000|2022-01-06 09:17:20|395.39|393.19|395.03|392.83|395.39|393.19|395.03|392.83|0
1641460650000|2022-01-06 09:17:30|394.67|392.47|394.3|392.1|394.67|392.47|394.3|392.1|0
1641460660000|2022-01-06 09:17:40|394.48|392.28|393.94|391.74|394.48|392.28|393.94|391.74|0
1641460670000|2022-01-06 09:17:50|393.86|391.66|393.76|391.56|393.86|391.66|393.76|391.56|0
1641460680000|2022-01-06 09:18:00|393.58|391.38|393.86|391.66|393.86|391.66|393.58|391.38|0
1641460690000|2022-01-06 09:18:10|393.76|391.56|393.76|391.56|393.76|391.56|393.67|391.47|0
1641460710000|2022-01-06 09:18:30|393.58|391.38|394.12|391.92|394.3|392.1|393.58|391.38|0
1641460720000|2022-01-06 09:18:40|394.3|392.1|394.67|392.47|394.67|392.47|394.3|392.1|0
1641460730000|2022-01-06 09:18:50|394.48|392.28|394.48|392.28|394.48|392.28|394.4|392.2|0
1641460740000|2022-01-06 09:19:00|394.85|392.65|394.3|392.1|394.85|392.65|394.3|392.1|0
1641460750000|2022-01-06 09:19:10|394.48|392.28|394.3|392.1|394.48|392.28|394.3|392.1|0
1641460760000|2022-01-06 09:19:20|394.85|392.65|394.85|392.65|394.85|392.65|394.85|392.65|0
1641460770000|2022-01-06 09:19:30|394.48|392.28|394.58|392.38|394.67|392.47|394.48|392.28|0
1641460780000|2022-01-06 09:19:40|394.48|392.28|394.04|391.84|394.48|392.28|393.94|391.74|0
1641460790000|2022-01-06 09:19:50|393.94|391.74|393.94|391.74|393.94|391.74|393.94|391.74|0
1641460800000|2022-01-06 09:20:00|394.12|391.92|393.94|391.74|394.12|391.92|393.94|391.74|0
1641460810000|2022-01-06 09:20:10|394.12|391.92|394.04|391.84|394.12|391.92|394.04|391.84|0
1641460820000|2022-01-06 09:20:20|393.94|391.74|393.94|391.74|393.94|391.74|393.94|391.74|0
1641460830000|2022-01-06 09:20:30|393.76|391.56|393.94|391.74|393.94|391.74|393.76|391.56|0
1641460840000|2022-01-06 09:20:40|394.04|391.84|393.94|391.74|394.04|391.84|393.94|391.74|0
1641460850000|2022-01-06 09:20:50|394.12|391.92|394.12|391.92|394.12|391.92|394.12|391.92|0
1641460860000|2022-01-06 09:21:00|393.94|391.74|394.66|392.46|394.66|392.46|393.94|391.74|0
1641460870000|2022-01-06 09:21:10|394.3|392.1|394.3|392.1|394.3|392.1|394.3|392.1|0
1641460880000|2022-01-06 09:21:20|394.48|392.28|394.85|392.65|394.85|392.65|394.48|392.28|0
1641460890000|2022-01-06 09:21:30|394.66|392.46|394.85|392.65|394.85|392.65|394.66|392.46|0
1641460900000|2022-01-06 09:21:40|395.03|392.83|395.03|392.83|395.21|393.01|395.03|392.83|0
1641460910000|2022-01-06 09:21:50|394.94|392.74|395.03|392.83|395.03|392.83|394.94|392.74|0
1641460920000|2022-01-06 09:22:00|394.85|392.65|394.85|392.65|394.85|392.65|394.85|392.65|0
1641460930000|2022-01-06 09:22:10|395.03|392.83|395.03|392.83|395.03|392.83|394.66|392.46|0
1641460940000|2022-01-06 09:22:20|394.85|392.65|395.03|392.83|395.03|392.83|394.85|392.65|0
1641460950000|2022-01-06 09:22:30|394.85|392.65|394.03|391.83|394.85|392.65|394.03|391.83|0
1641460960000|2022-01-06 09:22:40|394.12|391.92|393.94|391.74|394.12|391.92|393.94|391.74|0
1641460970000|2022-01-06 09:22:50|394.12|391.92|394.12|391.92|394.12|391.92|394.12|391.92|0
1641460980000|2022-01-06 09:23:00|393.76|391.56|393.76|391.56|393.76|391.56|393.76|391.56|0
1641460990000|2022-01-06 09:23:10|393.04|390.84|393.22|391.02|393.22|391.02|393.04|390.84|0
1641461000000|2022-01-06 09:23:20|393.04|390.84|393.58|391.38|393.58|391.38|393.04|390.84|0
1641461010000|2022-01-06 09:23:30|393.94|391.74|393.76|391.56|393.94|391.74|393.76|391.56|0
1641461020000|2022-01-06 09:23:40|393.94|391.74|393.94|391.74|393.94|391.74|393.76|391.56|0
1641461030000|2022-01-06 09:23:50|393.76|391.56|393.58|391.38|393.94|391.74|393.58|391.38|0
1641461040000|2022-01-06 09:24:00|393.76|391.56|393.94|391.74|393.94|391.74|393.76|391.56|0
1641461050000|2022-01-06 09:24:10|393.76|391.56|393.4|391.2|393.76|391.56|393.4|391.2|0
1641461060000|2022-01-06 09:24:20|393.58|391.38|393.76|391.56|393.76|391.56|393.4|391.2|0
1641461070000|2022-01-06 09:24:30|393.58|391.38|393.31|391.11|393.58|391.38|393.31|391.11|0
1641461080000|2022-01-06 09:24:40|393.4|391.2|393.58|391.38|393.58|391.38|393.22|391.02|0
1641461090000|2022-01-06 09:24:50|393.49|391.29|393.58|391.38|393.58|391.38|393.49|391.29|0
1641461100000|2022-01-06 09:25:00|393.4|391.2|392.67|390.47|393.4|391.2|392.67|390.47|0
1641461110000|2022-01-06 09:25:10|392.49|390.29|392.86|390.66|392.86|390.66|392.49|390.29|0
1641461120000|2022-01-06 09:25:20|393.22|391.02|393.04|390.84|393.22|391.02|393.04|390.84|0
1641461130000|2022-01-06 09:25:30|393.22|391.02|393.04|390.84|393.22|391.02|393.04|390.84|0
1641461140000|2022-01-06 09:25:40|393.22|391.02|393.85|391.65|393.85|391.65|393.22|391.02|0
1641461150000|2022-01-06 09:25:50|393.94|391.74|393.94|391.74|393.94|391.74|393.94|391.74|0
1641461160000|2022-01-06 09:26:00|394.12|391.92|394.12|391.92|394.12|391.92|393.94|391.74|0
1641461170000|2022-01-06 09:26:10|394.21|392.01|394.21|392.01|394.21|392.01|394.21|392.01|0
1641461180000|2022-01-06 09:26:20|394.3|392.1|394.48|392.28|394.48|392.28|394.3|392.1|0
1641461190000|2022-01-06 09:26:30|394.4|392.2|394.48|392.28|394.48|392.28|394.3|392.1|0
1641461200000|2022-01-06 09:26:40|394.3|392.1|394.12|391.92|394.3|392.1|394.12|391.92|0
1641461210000|2022-01-06 09:26:50|394.3|392.1|394.12|391.92|394.3|392.1|394.12|391.92|0
1641461220000|2022-01-06 09:27:00|394.03|391.83|394.12|391.92|394.3|392.1|394.03|391.83|0
1641461230000|2022-01-06 09:27:10|394.3|392.1|394.3|392.1|394.39|392.19|394.3|392.1|0
1641461240000|2022-01-06 09:27:20|394.48|392.28|394.84|392.64|394.84|392.64|394.48|392.28|0
1641461250000|2022-01-06 09:27:30|395.02|392.82|394.84|392.64|395.02|392.82|394.84|392.64|0
1641461260000|2022-01-06 09:27:40|395.02|392.82|395.12|392.92|395.12|392.92|395.02|392.82|0
1641461270000|2022-01-06 09:27:50|395.21|393.01|395.02|392.82|395.21|393.01|395.02|392.82|0
1641461280000|2022-01-06 09:28:00|394.84|392.64|395.02|392.82|395.02|392.82|394.84|392.64|0
1641461290000|2022-01-06 09:28:10|395.21|393.01|395.39|393.19|395.39|393.19|395.21|393.01|0
1641461300000|2022-01-06 09:28:20|395.57|393.37|395.57|393.37|395.75|393.55|395.57|393.37|0
1641461310000|2022-01-06 09:28:30|395.21|393.01|395.75|393.55|395.75|393.55|395.21|393.01|0
1641461320000|2022-01-06 09:28:40|395.57|393.37|395.57|393.37|395.57|393.37|395.57|393.37|0
1641461330000|2022-01-06 09:28:50|395.75|393.55|395.93|393.73|395.93|393.73|395.75|393.55|0
1641461340000|2022-01-06 09:29:00|395.75|393.55|395.93|393.73|395.93|393.73|395.75|393.55|0
1641461350000|2022-01-06 09:29:10|395.75|393.55|395.57|393.37|395.75|393.55|395.39|393.19|0
1641461360000|2022-01-06 09:29:20|395.02|392.82|394.94|392.74|395.02|392.82|394.94|392.74|0
1641461370000|2022-01-06 09:29:30|395.02|392.82|395.21|393.01|395.21|393.01|395.02|392.82|0
1641461380000|2022-01-06 09:29:40|395.48|393.28|395.75|393.55|395.84|393.64|395.48|393.28|0
1641461390000|2022-01-06 09:29:50|395.93|393.73|396.11|393.91|396.11|393.91|395.93|393.73|0
1641461400000|2022-01-06 09:30:00|396.29|394.09|395.93|393.73|396.29|394.09|395.93|393.73|0
1641461410000|2022-01-06 09:30:10|395.57|393.37|395.57|393.37|395.57|393.37|395.57|393.37|0
1641461420000|2022-01-06 09:30:20|395.39|393.19|395.93|393.73|395.93|393.73|395.39|393.19|0
1641461430000|2022-01-06 09:30:30|396.02|393.82|396.47|394.27|396.47|394.27|396.02|393.82|0
1641461440000|2022-01-06 09:30:40|396.29|394.09|396.11|393.91|396.29|394.09|395.93|393.73|0
1641461450000|2022-01-06 09:30:50|395.93|393.73|395.66|393.46|396.11|393.91|395.66|393.46|0
1641461460000|2022-01-06 09:31:00|396.11|393.91|395.93|393.73|396.11|393.91|395.75|393.55|0
1641461470000|2022-01-06 09:31:10|396.11|393.91|396.47|394.27|396.47|394.27|396.11|393.91|0
1641461480000|2022-01-06 09:31:20|396.57|394.37|396.66|394.46|396.66|394.46|396.57|394.37|0
1641461490000|2022-01-06 09:31:30|396.93|394.73|396.84|394.64|397.02|394.82|396.84|394.64|0
1641461500000|2022-01-06 09:31:40|396.66|394.46|396.47|394.27|396.84|394.64|396.39|394.19|0
1641461520000|2022-01-06 09:32:00|396.66|394.46|397.11|394.91|397.11|394.91|396.66|394.46|0
1641461530000|2022-01-06 09:32:10|397.02|394.82|397.38|395.18|397.38|395.18|397.02|394.82|0
1641461540000|2022-01-06 09:32:20|397.2|395|397.2|395|397.2|395|396.84|394.64|0
1641461550000|2022-01-06 09:32:30|397.38|395.18|397.56|395.36|397.56|395.36|397.38|395.18|0
1641461560000|2022-01-06 09:32:40|397.38|395.18|397.2|395|397.38|395.18|397.2|395|0
1641461570000|2022-01-06 09:32:50|397.38|395.18|398.11|395.91|398.11|395.91|397.38|395.18|0
1641461580000|2022-01-06 09:33:00|397.93|395.73|397.74|395.54|397.93|395.73|397.74|395.54|0
1641461590000|2022-01-06 09:33:10|397.38|395.18|397.56|395.36|397.56|395.36|397.38|395.18|0
1641461600000|2022-01-06 09:33:20|397.74|395.54|397.56|395.36|397.74|395.54|397.38|395.18|0
1641461610000|2022-01-06 09:33:30|397.74|395.54|398.11|395.91|398.29|396.09|397.74|395.54|0
1641461620000|2022-01-06 09:33:40|398.29|396.09|398.47|396.27|398.47|396.27|398.29|396.09|0
1641461630000|2022-01-06 09:33:50|398.29|396.09|397.56|395.36|398.29|396.09|397.56|395.36|0
1641461640000|2022-01-06 09:34:00|397.38|395.18|397.56|395.36|397.56|395.36|397.38|395.18|0
1641461650000|2022-01-06 09:34:10|397.74|395.54|398.11|395.91|398.11|395.91|397.74|395.54|0
1641461660000|2022-01-06 09:34:20|398.29|396.09|398.29|396.09|398.29|396.09|398.29|396.09|0
1641461670000|2022-01-06 09:34:30|398.11|395.91|398.47|396.27|398.47|396.27|398.11|395.91|0
1641461680000|2022-01-06 09:34:40|398.11|395.91|398.29|396.09|398.29|396.09|398.11|395.91|0
1641461690000|2022-01-06 09:34:50|398.47|396.27|398.47|396.27|398.47|396.27|398.29|396.09|0
1641461700000|2022-01-06 09:35:00|398.29|396.09|398.84|396.64|398.84|396.64|398.29|396.09|0
1641461710000|2022-01-06 09:35:10|398.93|396.73|398.84|396.64|398.93|396.73|398.65|396.45|0
1641461720000|2022-01-06 09:35:20|398.29|396.09|398.29|396.09|398.38|396.18|398.29|396.09|0
1641461730000|2022-01-06 09:35:30|398.2|396|398.38|396.18|398.38|396.18|398.2|396|0
1641461740000|2022-01-06 09:35:40|398.47|396.27|398.65|396.45|398.84|396.64|398.38|396.18|0
1641461750000|2022-01-06 09:35:50|398.84|396.64|398.65|396.45|398.93|396.73|398.65|396.45|0
1641461760000|2022-01-06 09:36:00|398.47|396.27|398.47|396.27|398.47|396.27|398.47|396.27|0
1641461770000|2022-01-06 09:36:10|398.38|396.18|398.47|396.27|398.47|396.27|398.11|395.91|0
1641461780000|2022-01-06 09:36:20|398.2|396|397.74|395.54|398.2|396|397.74|395.54|0
1641461790000|2022-01-06 09:36:30|397.47|395.27|397.38|395.18|397.56|395.36|397.38|395.18|0
1641461820000|2022-01-06 09:37:00|397.2|395|397.56|395.36|397.93|395.73|397.2|395|0
1641461830000|2022-01-06 09:37:10|397.47|395.27|397.66|395.46|397.66|395.46|397.47|395.27|0
1641461840000|2022-01-06 09:37:20|397.74|395.54|397.56|395.36|397.74|395.54|397.56|395.36|0
1641461850000|2022-01-06 09:37:30|397.38|395.18|397.02|394.82|397.56|395.36|397.02|394.82|0
1641461860000|2022-01-06 09:37:40|397.2|395|397.02|394.82|397.2|395|397.02|394.82|0
1641461870000|2022-01-06 09:37:50|397.2|395|397.2|395|397.2|395|397.2|395|0
1641461880000|2022-01-06 09:38:00|397.29|395.09|397.02|394.82|397.29|395.09|397.02|394.82|0
1641461890000|2022-01-06 09:38:10|397.2|395|397.02|394.82|397.2|395|397.02|394.82|0
1641461900000|2022-01-06 09:38:20|397.2|395|396.83|394.63|397.2|395|396.83|394.63|0
1641461910000|2022-01-06 09:38:30|396.47|394.27|396.65|394.45|396.65|394.45|396.47|394.27|0
1641461930000|2022-01-06 09:38:50|396.47|394.27|396.47|394.27|396.47|394.27|396.47|394.27|0
1641461940000|2022-01-06 09:39:00|396.38|394.18|396.47|394.27|396.47|394.27|396.38|394.18|0
1641461950000|2022-01-06 09:39:10|396.38|394.18|396.47|394.27|396.65|394.45|396.38|394.18|0
1641461960000|2022-01-06 09:39:20|396.57|394.37|396.47|394.27|396.57|394.37|396.47|394.27|0
1641461970000|2022-01-06 09:39:30|396.65|394.45|396.93|394.73|396.93|394.73|396.65|394.45|0
1641461980000|2022-01-06 09:39:40|397.11|394.91|397.2|395|397.38|395.18|397.11|394.91|0
1641461990000|2022-01-06 09:39:50|397.11|394.91|397.11|394.91|397.11|394.91|397.11|394.91|0
1641462000000|2022-01-06 09:40:00|397.02|394.82|396.83|394.63|397.02|394.82|396.83|394.63|0
1641462010000|2022-01-06 09:40:10|396.65|394.45|396.75|394.55|396.83|394.63|396.65|394.45|0
1641462020000|2022-01-06 09:40:20|396.65|394.45|397.2|395|397.29|395.09|396.65|394.45|0
1641462030000|2022-01-06 09:40:30|397.02|394.82|397.02|394.82|397.02|394.82|396.75|394.55|0
1641462050000|2022-01-06 09:40:50|397.2|395|397.2|395|397.2|395|397.11|394.91|0
1641462060000|2022-01-06 09:41:00|397.11|394.91|397.38|395.18|397.38|395.18|397.11|394.91|0
1641462070000|2022-01-06 09:41:10|397.56|395.36|398.02|395.82|398.02|395.82|397.47|395.27|0
1641462080000|2022-01-06 09:41:20|398.11|395.91|397.56|395.36|398.11|395.91|397.56|395.36|0
1641462090000|2022-01-06 09:41:30|397.92|395.72|398.02|395.82|398.11|395.91|397.92|395.72|0
1641462100000|2022-01-06 09:41:40|398.11|395.91|398.11|395.91|398.11|395.91|397.92|395.72|0
1641462110000|2022-01-06 09:41:50|398.02|395.82|398.11|395.91|398.11|395.91|398.02|395.82|0
1641462120000|2022-01-06 09:42:00|398.02|395.82|398.2|396|398.2|396|397.92|395.72|0
1641462130000|2022-01-06 09:42:10|398.11|395.91|398.29|396.09|398.29|396.09|398.11|395.91|0
1641462140000|2022-01-06 09:42:20|398.38|396.18|398.29|396.09|398.38|396.18|398.29|396.09|0
1641462150000|2022-01-06 09:42:30|398.11|395.91|398.29|396.09|398.29|396.09|398.11|395.91|0
1641462160000|2022-01-06 09:42:40|398.47|396.27|398.56|396.36|398.56|396.36|398.47|396.27|0
1641462170000|2022-01-06 09:42:50|398.83|396.63|398.56|396.36|398.83|396.63|398.56|396.36|0
1641462180000|2022-01-06 09:43:00|398.29|396.09|398.47|396.27|398.47|396.27|398.29|396.09|0
1641462200000|2022-01-06 09:43:20|398.29|396.09|397.74|395.54|398.29|396.09|397.74|395.54|0
1641462210000|2022-01-06 09:43:30|397.56|395.36|397.65|395.45|397.65|395.45|397.56|395.36|0
1641462220000|2022-01-06 09:43:40|397.56|395.36|397.65|395.45|397.74|395.54|397.56|395.36|0
1641462230000|2022-01-06 09:43:50|397.74|395.54|397.74|395.54|397.74|395.54|397.74|395.54|0
1641462240000|2022-01-06 09:44:00|397.56|395.36|397.38|395.18|397.56|395.36|397.2|395|0
1641462250000|2022-01-06 09:44:10|397.47|395.27|397.84|395.64|397.84|395.64|397.47|395.27|0
1641462260000|2022-01-06 09:44:20|397.92|395.72|397.74|395.54|397.92|395.72|397.56|395.36|0
1641462270000|2022-01-06 09:44:30|397.65|395.45|397.38|395.18|397.65|395.45|397.38|395.18|0
1641462280000|2022-01-06 09:44:40|397.56|395.36|397.38|395.18|397.56|395.36|397.38|395.18|0
1641462290000|2022-01-06 09:44:50|397.2|395|397.2|395|397.38|395.18|397.2|395|0
1641462300000|2022-01-06 09:45:00|397.38|395.18|396.93|394.73|397.38|395.18|396.93|394.73|0
1641462310000|2022-01-06 09:45:10|397.2|395|396.83|394.63|397.2|395|396.83|394.63|0
1641462320000|2022-01-06 09:45:20|396.93|394.73|397.01|394.81|397.01|394.81|396.93|394.73|0
1641462330000|2022-01-06 09:45:30|396.83|394.63|397.01|394.81|397.01|394.81|396.83|394.63|0
1641462340000|2022-01-06 09:45:40|396.83|394.63|396.93|394.73|396.93|394.73|396.83|394.63|0
1641462350000|2022-01-06 09:45:50|396.83|394.63|397.01|394.81|397.01|394.81|396.83|394.63|0
1641462360000|2022-01-06 09:46:00|396.47|394.27|396.65|394.45|396.65|394.45|396.47|394.27|0
1641462370000|2022-01-06 09:46:10|396.74|394.54|396.65|394.45|396.74|394.54|396.65|394.45|0
1641462380000|2022-01-06 09:46:20|396.74|394.54|396.83|394.63|396.83|394.63|396.65|394.45|0
1641462390000|2022-01-06 09:46:30|396.74|394.54|396.93|394.73|397.01|394.81|396.74|394.54|0
1641462400000|2022-01-06 09:46:40|396.83|394.63|397.38|395.18|397.38|395.18|396.83|394.63|0
1641462410000|2022-01-06 09:46:50|397.56|395.36|397.56|395.36|397.56|395.36|397.56|395.36|0
1641462420000|2022-01-06 09:47:00|397.74|395.54|397.92|395.72|397.92|395.72|397.74|395.54|0
1641462430000|2022-01-06 09:47:10|398.1|395.9|397.92|395.72|398.1|395.9|397.92|395.72|0
1641462440000|2022-01-06 09:47:20|398.1|395.9|397.92|395.72|398.1|395.9|397.74|395.54|0
1641462450000|2022-01-06 09:47:30|398.1|395.9|398.1|395.9|398.1|395.9|398.1|395.9|0
1641462460000|2022-01-06 09:47:40|397.92|395.72|397.92|395.72|397.92|395.72|397.92|395.72|0
1641462470000|2022-01-06 09:47:50|398.1|395.9|397.92|395.72|398.1|395.9|397.92|395.72|0
1641462480000|2022-01-06 09:48:00|398.1|395.9|398.1|395.9|398.1|395.9|398.1|395.9|0
1641462500000|2022-01-06 09:48:20|398.28|396.08|398.1|395.9|398.28|396.08|398.1|395.9|0
1641462510000|2022-01-06 09:48:30|398.2|396|398.47|396.27|398.47|396.27|398.2|396|0
1641462520000|2022-01-06 09:48:40|398.2|396|398.28|396.08|398.28|396.08|398.2|396|0
1641462530000|2022-01-06 09:48:50|398.38|396.18|398.1|395.9|398.38|396.18|397.92|395.72|0
1641462540000|2022-01-06 09:49:00|397.56|395.36|397.29|395.09|397.56|395.36|397.29|395.09|0
1641462550000|2022-01-06 09:49:10|397.74|395.54|398.1|395.9|398.1|395.9|397.74|395.54|0
1641462560000|2022-01-06 09:49:20|398.2|396|397.74|395.54|398.28|396.08|397.74|395.54|0
1641462570000|2022-01-06 09:49:30|397.56|395.36|397.56|395.36|397.56|395.36|397.56|395.36|0
1641462580000|2022-01-06 09:49:40|397.74|395.54|397.56|395.36|397.74|395.54|397.56|395.36|0
1641462590000|2022-01-06 09:49:50|397.38|395.18|397.38|395.18|397.38|395.18|397.38|395.18|0
1641462600000|2022-01-06 09:50:00|397.11|394.91|397.19|394.99|397.38|395.18|397.11|394.91|0
1641462610000|2022-01-06 09:50:10|397.38|395.18|397.65|395.45|397.74|395.54|397.38|395.18|0
1641462620000|2022-01-06 09:50:20|397.74|395.54|397.29|395.09|397.74|395.54|397.19|394.99|0
1641462630000|2022-01-06 09:50:30|397.19|394.99|397.01|394.81|397.38|395.18|397.01|394.81|0
1641462650000|2022-01-06 09:50:50|396.83|394.63|396.92|394.72|397.19|394.99|396.83|394.63|0
1641462660000|2022-01-06 09:51:00|397.01|394.81|397.01|394.81|397.19|394.99|397.01|394.81|0
1641462670000|2022-01-06 09:51:10|396.92|394.72|396.83|394.63|396.92|394.72|396.83|394.63|0
1641462680000|2022-01-06 09:51:20|396.65|394.45|396.83|394.63|396.83|394.63|396.65|394.45|0
1641462690000|2022-01-06 09:51:30|396.65|394.45|396.65|394.45|396.83|394.63|396.65|394.45|0
1641462700000|2022-01-06 09:51:40|396.83|394.63|396.65|394.45|396.83|394.63|396.65|394.45|0
1641462710000|2022-01-06 09:51:50|396.47|394.27|396.47|394.27|396.47|394.27|396.47|394.27|0
1641462720000|2022-01-06 09:52:00|396.65|394.45|396.47|394.27|396.65|394.45|396.47|394.27|0
1641462730000|2022-01-06 09:52:10|396.56|394.36|396.74|394.54|396.74|394.54|396.47|394.27|0
1641462740000|2022-01-06 09:52:20|396.65|394.45|396.29|394.09|396.65|394.45|396.29|394.09|0
1641462760000|2022-01-06 09:52:40|396.1|393.9|396.1|393.9|396.1|393.9|396.1|393.9|0
1641462770000|2022-01-06 09:52:50|396.29|394.09|396.1|393.9|396.29|394.09|396.1|393.9|0
1641462780000|2022-01-06 09:53:00|396.29|394.09|396.2|394|396.29|394.09|396.2|394|0
1641462790000|2022-01-06 09:53:10|395.92|393.72|395.11|392.91|395.92|393.72|395.11|392.91|0
1641462800000|2022-01-06 09:53:20|395.2|393|395.2|393|395.2|393|395.02|392.82|0
1641462810000|2022-01-06 09:53:30|395.02|392.82|395.2|393|395.2|393|394.83|392.63|0
1641462820000|2022-01-06 09:53:40|395.38|393.18|395.38|393.18|395.38|393.18|395.38|393.18|0
1641462830000|2022-01-06 09:53:50|395.2|393|395.56|393.36|395.56|393.36|395.2|393|0
1641462840000|2022-01-06 09:54:00|395.74|393.54|396.02|393.82|396.1|393.9|395.74|393.54|0
1641462850000|2022-01-06 09:54:10|396.1|393.9|396.28|394.08|396.28|394.08|396.1|393.9|0
1641462860000|2022-01-06 09:54:20|396.47|394.27|396.38|394.18|396.47|394.27|396.38|394.18|0
1641462870000|2022-01-06 09:54:30|396.28|394.08|396.28|394.08|396.28|394.08|396.28|394.08|0
1641462880000|2022-01-06 09:54:40|396.47|394.27|396.83|394.63|396.83|394.63|396.47|394.27|0
1641462890000|2022-01-06 09:54:50|396.65|394.45|396.65|394.45|396.65|394.45|396.65|394.45|0
1641462900000|2022-01-06 09:55:00|396.83|394.63|396.83|394.63|396.83|394.63|396.83|394.63|0
1641462910000|2022-01-06 09:55:10|397.01|394.81|397.19|394.99|397.19|394.99|396.92|394.72|0
1641462920000|2022-01-06 09:55:20|397.37|395.17|397.01|394.81|397.37|395.17|397.01|394.81|0
1641462930000|2022-01-06 09:55:30|397.37|395.17|397.37|395.17|397.37|395.17|397.19|394.99|0
1641462940000|2022-01-06 09:55:40|397.56|395.36|397.92|395.72|397.92|395.72|397.56|395.36|0
1641462950000|2022-01-06 09:55:50|398.1|395.9|398.38|396.18|398.38|396.18|398.1|395.9|0
1641462960000|2022-01-06 09:56:00|398.1|395.9|398.46|396.26|398.65|396.45|398.1|395.9|0
1641462970000|2022-01-06 09:56:10|398.28|396.08|398.46|396.26|398.46|396.26|398.28|396.08|0
1641463000000|2022-01-06 09:56:40|398.83|396.63|399.01|396.81|399.01|396.81|398.83|396.63|0
1641463010000|2022-01-06 09:56:50|399.37|397.17|398.92|396.72|399.37|397.17|398.92|396.72|0
1641463020000|2022-01-06 09:57:00|398.65|396.45|398.1|395.9|398.65|396.45|398.1|395.9|0
1641463030000|2022-01-06 09:57:10|397.47|395.27|397.19|394.99|397.47|395.27|397.1|394.9|0
1641463040000|2022-01-06 09:57:20|397.01|394.81|396.83|394.63|397.01|394.81|396.83|394.63|0
1641463050000|2022-01-06 09:57:30|396.92|394.72|396.92|394.72|396.92|394.72|396.92|394.72|0
1641463060000|2022-01-06 09:57:40|397.01|394.81|396.65|394.45|397.01|394.81|396.65|394.45|0
1641463070000|2022-01-06 09:57:50|396.83|394.63|396.65|394.45|396.83|394.63|396.46|394.26|0
1641463080000|2022-01-06 09:58:00|396.46|394.26|396.46|394.26|396.65|394.45|396.46|394.26|0
1641463090000|2022-01-06 09:58:10|396.1|393.9|396.01|393.81|396.1|393.9|396.01|393.81|0
1641463100000|2022-01-06 09:58:20|396.1|393.9|396.1|393.9|396.1|393.9|395.92|393.72|0
1641463110000|2022-01-06 09:58:30|395.92|393.72|395.92|393.72|395.92|393.72|395.74|393.54|0
1641463120000|2022-01-06 09:58:40|395.74|393.54|395.74|393.54|395.74|393.54|395.74|393.54|0
1641463130000|2022-01-06 09:58:50|395.83|393.63|396.1|393.9|396.1|393.9|395.74|393.54|0
1641463140000|2022-01-06 09:59:00|395.92|393.72|395.29|393.09|395.92|393.72|395.29|393.09|0
1641463150000|2022-01-06 09:59:10|395.2|393|395.2|393|395.38|393.18|395.2|393|0
1641463160000|2022-01-06 09:59:20|395.38|393.18|395.2|393|395.38|393.18|395.01|392.81|0
1641463170000|2022-01-06 09:59:30|395.38|393.18|395.38|393.18|395.74|393.54|395.38|393.18|0
1641463180000|2022-01-06 09:59:40|395.29|393.09|395.38|393.18|395.47|393.27|395.19|392.99|0
1641463190000|2022-01-06 09:59:50|395.01|392.81|395.01|392.81|395.01|392.81|395.01|392.81|0
1641463200000|2022-01-06 10:00:00|394.65|392.45|394.83|392.63|394.83|392.63|394.65|392.45|0
1641463210000|2022-01-06 10:00:10|394.65|392.45|394.65|392.45|394.83|392.63|394.65|392.45|0
1641463220000|2022-01-06 10:00:20|394.47|392.27|395.38|393.18|395.38|393.18|394.47|392.27|0
1641463230000|2022-01-06 10:00:30|395.19|392.99|395.01|392.81|395.19|392.99|395.01|392.81|0
1641463240000|2022-01-06 10:00:40|395.19|392.99|395.01|392.81|395.19|392.99|395.01|392.81|0
1641463250000|2022-01-06 10:00:50|395.38|393.18|395.38|393.18|395.56|393.36|395.38|393.18|0
1641463260000|2022-01-06 10:01:00|395.56|393.36|395.56|393.36|395.56|393.36|395.56|393.36|0
1641463270000|2022-01-06 10:01:10|395.74|393.54|395.92|393.72|395.92|393.72|395.65|393.45|0
1641463280000|2022-01-06 10:01:20|395.74|393.54|395.74|393.54|395.74|393.54|395.74|393.54|0
1641463290000|2022-01-06 10:01:30|395.56|393.36|395.56|393.36|395.65|393.45|395.56|393.36|0
1641463300000|2022-01-06 10:01:40|395.74|393.54|395.92|393.72|395.92|393.72|395.74|393.54|0
1641463310000|2022-01-06 10:01:50|395.74|393.54|395.74|393.54|395.74|393.54|395.74|393.54|0
1641463320000|2022-01-06 10:02:00|395.92|393.72|395.56|393.36|395.92|393.72|395.56|393.36|0
1641463330000|2022-01-06 10:02:10|395.74|393.54|395.83|393.63|395.92|393.72|395.74|393.54|0
1641463340000|2022-01-06 10:02:20|395.74|393.54|395.83|393.63|395.83|393.63|395.74|393.54|0
1641463350000|2022-01-06 10:02:30|395.74|393.54|395.74|393.54|395.74|393.54|395.74|393.54|0
1641463360000|2022-01-06 10:02:40|395.83|393.63|395.83|393.63|395.83|393.63|395.83|393.63|0
1641463370000|2022-01-06 10:02:50|395.74|393.54|395.74|393.54|395.74|393.54|395.56|393.36|0
1641463380000|2022-01-06 10:03:00|395.83|393.63|395.83|393.63|395.83|393.63|395.83|393.63|0
1641463390000|2022-01-06 10:03:10|395.56|393.36|395.56|393.36|395.65|393.45|395.56|393.36|0
1641463400000|2022-01-06 10:03:20|395.37|393.17|395.01|392.81|395.37|393.17|395.01|392.81|0
1641463410000|2022-01-06 10:03:30|394.93|392.73|394.83|392.63|394.93|392.73|394.74|392.54|0
1641463420000|2022-01-06 10:03:40|394.74|392.54|394.65|392.45|395.01|392.81|394.65|392.45|0
1641463430000|2022-01-06 10:03:50|394.74|392.54|394.83|392.63|394.83|392.63|394.74|392.54|0
1641463440000|2022-01-06 10:04:00|394.65|392.45|394.29|392.09|394.65|392.45|394.29|392.09|0
1641463450000|2022-01-06 10:04:10|394.47|392.27|394.11|391.91|394.47|392.27|394.11|391.91|0
1641463460000|2022-01-06 10:04:20|394.2|392|394.83|392.63|394.83|392.63|394.2|392|0
1641463470000|2022-01-06 10:04:30|395.01|392.81|395.01|392.81|395.01|392.81|395.01|392.81|0
1641463480000|2022-01-06 10:04:40|394.65|392.45|394.65|392.45|394.65|392.45|394.65|392.45|0
1641463490000|2022-01-06 10:04:50|394.56|392.36|394.65|392.45|394.65|392.45|394.56|392.36|0
1641463500000|2022-01-06 10:05:00|394.47|392.27|394.47|392.27|394.65|392.45|394.47|392.27|0
1641463510000|2022-01-06 10:05:10|394.65|392.45|394.11|391.91|394.65|392.45|394.11|391.91|0
1641463520000|2022-01-06 10:05:20|393.93|391.73|394.02|391.82|394.02|391.82|393.93|391.73|0
1641463530000|2022-01-06 10:05:30|394.11|391.91|393.75|391.55|394.11|391.91|393.75|391.55|0
1641463540000|2022-01-06 10:05:40|393.84|391.64|393.93|391.73|394.11|391.91|393.84|391.64|0
1641463550000|2022-01-06 10:05:50|393.74|391.54|393.66|391.46|393.74|391.54|393.56|391.36|0
1641463560000|2022-01-06 10:06:00|393.93|391.73|393.93|391.73|393.93|391.73|393.38|391.18|0
1641463570000|2022-01-06 10:06:10|393.74|391.54|394.11|391.91|394.11|391.91|393.74|391.54|0
1641463580000|2022-01-06 10:06:20|394.29|392.09|394.2|392|394.29|392.09|394.11|391.91|0
1641463590000|2022-01-06 10:06:30|394.11|391.91|394.11|391.91|394.2|392|394.11|391.91|0
1641463600000|2022-01-06 10:06:40|393.93|391.73|393.93|391.73|393.93|391.73|393.93|391.73|0
1641463610000|2022-01-06 10:06:50|394.11|391.91|394.11|391.91|394.2|392|393.93|391.73|0
1641463620000|2022-01-06 10:07:00|393.93|391.73|393.93|391.73|393.93|391.73|393.93|391.73|0
1641463630000|2022-01-06 10:07:10|393.74|391.54|393.56|391.36|393.74|391.54|393.56|391.36|0
1641463640000|2022-01-06 10:07:20|393.74|391.54|393.38|391.18|393.74|391.54|393.38|391.18|0
1641463650000|2022-01-06 10:07:30|393.2|391|393.2|391|393.2|391|393.02|390.82|0
1641463660000|2022-01-06 10:07:40|393.38|391.18|393.56|391.36|393.56|391.36|393.38|391.18|0
1641463670000|2022-01-06 10:07:50|393.74|391.54|393.74|391.54|393.74|391.54|393.66|391.46|0
1641463680000|2022-01-06 10:08:00|393.93|391.73|393.48|391.28|393.93|391.73|393.38|391.18|0
1641463690000|2022-01-06 10:08:10|393.56|391.36|393.74|391.54|393.74|391.54|393.56|391.36|0
1641463700000|2022-01-06 10:08:20|393.56|391.36|393.74|391.54|393.74|391.54|393.56|391.36|0
1641463710000|2022-01-06 10:08:30|393.2|391|393.2|391|393.3|391.1|393.2|391|0
1641463720000|2022-01-06 10:08:40|392.66|390.46|392.48|390.28|392.66|390.46|392.48|390.28|0
1641463730000|2022-01-06 10:08:50|392.57|390.37|392.3|390.1|392.57|390.37|392.3|390.1|0
1641463740000|2022-01-06 10:09:00|392.39|390.19|392.3|390.1|392.48|390.28|392.12|389.92|0
1641463750000|2022-01-06 10:09:10|392.48|390.28|392.84|390.64|392.84|390.64|392.48|390.28|0
1641463760000|2022-01-06 10:09:20|393.02|390.82|393.2|391|393.2|391|393.02|390.82|0
1641463770000|2022-01-06 10:09:30|393.02|390.82|393.3|391.1|393.3|391.1|393.02|390.82|0
1641463780000|2022-01-06 10:09:40|393.38|391.18|392.84|390.64|393.38|391.18|392.84|390.64|0
1641463790000|2022-01-06 10:09:50|393.02|390.82|392.84|390.64|393.02|390.82|392.84|390.64|0
1641463800000|2022-01-06 10:10:00|393.02|390.82|393.02|390.82|393.02|390.82|393.02|390.82|0
1641463810000|2022-01-06 10:10:10|392.48|390.28|392.12|389.92|392.48|390.28|392.12|389.92|0
1641463820000|2022-01-06 10:10:20|391.94|389.74|392.03|389.83|392.03|389.83|391.94|389.74|0
1641463830000|2022-01-06 10:10:30|391.94|389.74|392.12|389.92|392.12|389.92|391.94|389.74|0
1641463840000|2022-01-06 10:10:40|392.3|390.1|392.12|389.92|392.3|390.1|392.03|389.83|0
1641463850000|2022-01-06 10:10:50|392.3|390.1|392.3|390.1|392.3|390.1|392.12|389.92|0
1641463860000|2022-01-06 10:11:00|392.21|390.01|392.12|389.92|392.3|390.1|392.12|389.92|0
1641463870000|2022-01-06 10:11:10|392.3|390.1|392.12|389.92|392.3|390.1|392.12|389.92|0
1641463880000|2022-01-06 10:11:20|392.3|390.1|392.3|390.1|392.3|390.1|392.3|390.1|0
1641463890000|2022-01-06 10:11:30|391.94|389.74|391.76|389.56|391.94|389.74|391.76|389.56|0
1641463900000|2022-01-06 10:11:40|391.49|389.29|391.94|389.74|391.94|389.74|391.49|389.29|0
1641463910000|2022-01-06 10:11:50|391.76|389.56|391.58|389.38|391.94|389.74|391.58|389.38|0
1641463920000|2022-01-06 10:12:00|391.4|389.2|391.76|389.56|391.76|389.56|391.4|389.2|0
1641463930000|2022-01-06 10:12:10|391.94|389.74|392.12|389.92|392.12|389.92|391.94|389.74|0
1641463940000|2022-01-06 10:12:20|391.76|389.56|391.58|389.38|391.76|389.56|391.58|389.38|0
1641463950000|2022-01-06 10:12:30|391.76|389.56|391.76|389.56|391.94|389.74|391.76|389.56|0
1641463960000|2022-01-06 10:12:40|391.58|389.38|391.94|389.74|391.94|389.74|391.58|389.38|0
1641463970000|2022-01-06 10:12:50|391.76|389.56|391.58|389.38|391.76|389.56|391.58|389.38|0
1641463980000|2022-01-06 10:13:00|391.67|389.47|391.94|389.74|391.94|389.74|391.67|389.47|0
1641463990000|2022-01-06 10:13:10|391.58|389.38|391.76|389.56|391.76|389.56|391.58|389.38|0
1641464000000|2022-01-06 10:13:20|391.58|389.38|391.94|389.74|391.94|389.74|391.58|389.38|0
1641464010000|2022-01-06 10:13:30|391.76|389.56|391.67|389.47|391.76|389.56|391.4|389.2|0
1641464020000|2022-01-06 10:13:40|391.58|389.38|391.58|389.38|391.58|389.38|391.58|389.38|0
1641464030000|2022-01-06 10:13:50|391.76|389.56|391.58|389.38|391.76|389.56|391.58|389.38|0
1641464040000|2022-01-06 10:14:00|391.4|389.2|391.58|389.38|391.58|389.38|391.4|389.2|0
1641464050000|2022-01-06 10:14:10|391.76|389.56|391.76|389.56|391.94|389.74|391.76|389.56|0
1641464060000|2022-01-06 10:14:20|391.67|389.47|391.4|389.2|391.67|389.47|391.4|389.2|0
1641464070000|2022-01-06 10:14:30|391.58|389.38|391.21|389.01|391.58|389.38|391.21|389.01|0
1641464080000|2022-01-06 10:14:40|391.4|389.2|391.39|389.19|391.4|389.2|391.39|389.19|0
1641464090000|2022-01-06 10:14:50|391.58|389.38|391.58|389.38|391.58|389.38|391.58|389.38|0
1641464100000|2022-01-06 10:15:00|391.39|389.19|391.58|389.38|391.58|389.38|391.39|389.19|0
1641464110000|2022-01-06 10:15:10|391.76|389.56|391.76|389.56|391.76|389.56|391.76|389.56|0
1641464120000|2022-01-06 10:15:20|391.67|389.47|391.76|389.56|391.76|389.56|391.67|389.47|0
1641464140000|2022-01-06 10:15:40|391.57|389.37|391.57|389.37|391.57|389.37|391.57|389.37|0
1641464170000|2022-01-06 10:16:10|391.76|389.56|391.76|389.56|391.76|389.56|391.57|389.37|0
1641464190000|2022-01-06 10:16:30|391.75|389.55|391.75|389.55|391.75|389.55|391.75|389.55|0
1641464200000|2022-01-06 10:16:40|391.57|389.37|391.57|389.37|391.57|389.37|391.57|389.37|0
1641464210000|2022-01-06 10:16:50|391.39|389.19|391.57|389.37|391.57|389.37|391.39|389.19|0
1641464220000|2022-01-06 10:17:00|391.75|389.55|391.75|389.55|391.75|389.55|391.75|389.55|0
1641464250000|2022-01-06 10:17:30|391.57|389.37|391.75|389.55|391.75|389.55|391.57|389.37|0
1641464260000|2022-01-06 10:17:40|391.57|389.37|391.31|389.11|391.57|389.37|391.31|389.11|0
1641464270000|2022-01-06 10:17:50|391.21|389.01|391.21|389.01|391.21|389.01|391.21|389.01|0
1641464280000|2022-01-06 10:18:00|391.57|389.37|391.75|389.55|391.75|389.55|391.57|389.37|0
1641464290000|2022-01-06 10:18:10|391.57|389.37|392.48|390.28|392.48|390.28|391.57|389.37|0
1641464300000|2022-01-06 10:18:20|392.66|390.46|392.84|390.64|392.84|390.64|392.66|390.46|0
1641464310000|2022-01-06 10:18:30|392.66|390.46|392.84|390.64|392.84|390.64|392.66|390.46|0
1641464320000|2022-01-06 10:18:40|392.66|390.46|392.84|390.64|392.84|390.64|392.66|390.46|0
1641464330000|2022-01-06 10:18:50|392.66|390.46|392.66|390.46|392.66|390.46|392.66|390.46|0
1641464340000|2022-01-06 10:19:00|392.84|390.64|392.48|390.28|392.84|390.64|392.48|390.28|0
1641464350000|2022-01-06 10:19:10|392.66|390.46|392.84|390.64|392.84|390.64|392.66|390.46|0
1641464380000|2022-01-06 10:19:40|393.02|390.82|392.84|390.64|393.02|390.82|392.84|390.64|0
1641464390000|2022-01-06 10:19:50|392.75|390.55|392.57|390.37|392.75|390.55|392.57|390.37|0
1641464400000|2022-01-06 10:20:00|392.48|390.28|391.75|389.55|392.48|390.28|391.75|389.55|0
1641464410000|2022-01-06 10:20:10|391.93|389.73|391.93|389.73|391.93|389.73|391.93|389.73|0
1641464420000|2022-01-06 10:20:20|391.75|389.55|392.11|389.91|392.11|389.91|391.75|389.55|0
1641464430000|2022-01-06 10:20:30|392.48|390.28|392.48|390.28|392.48|390.28|392.48|390.28|0
1641464440000|2022-01-06 10:20:40|392.29|390.09|392.11|389.91|392.29|390.09|392.11|389.91|0
1641464450000|2022-01-06 10:20:50|391.93|389.73|392.11|389.91|392.11|389.91|391.93|389.73|0
1641464460000|2022-01-06 10:21:00|391.75|389.55|391.75|389.55|391.85|389.65|391.75|389.55|0
1641464470000|2022-01-06 10:21:10|391.67|389.47|391.57|389.37|391.67|389.47|391.57|389.37|0
1641464480000|2022-01-06 10:21:20|391.75|389.55|391.75|389.55|391.85|389.65|391.75|389.55|0
1641464490000|2022-01-06 10:21:30|391.57|389.37|391.03|388.83|391.57|389.37|391.03|388.83|0
1641464500000|2022-01-06 10:21:40|391.21|389.01|391.03|388.83|391.21|389.01|391.03|388.83|0
1641464510000|2022-01-06 10:21:50|390.85|388.65|390.67|388.47|390.85|388.65|390.67|388.47|0
1641464520000|2022-01-06 10:22:00|390.49|388.29|390.31|388.11|390.49|388.29|390.31|388.11|0
1641464530000|2022-01-06 10:22:10|390.13|387.93|390.31|388.11|390.31|388.11|390.13|387.93|0
1641464540000|2022-01-06 10:22:20|390.49|388.29|390.41|388.21|390.49|388.29|390.41|388.21|0
1641464550000|2022-01-06 10:22:30|390.49|388.29|390.31|388.11|390.49|388.29|390.31|388.11|0
1641464560000|2022-01-06 10:22:40|390.13|387.93|389.59|387.39|390.13|387.93|389.59|387.39|0
1641464570000|2022-01-06 10:22:50|389.77|387.57|390.13|387.93|390.13|387.93|389.77|387.57|0
1641464590000|2022-01-06 10:23:10|390.05|387.85|389.87|387.67|390.13|387.93|389.87|387.67|0
1641464600000|2022-01-06 10:23:20|389.77|387.57|389.59|387.39|389.77|387.57|389.59|387.39|0
1641464610000|2022-01-06 10:23:30|389.41|387.21|389.41|387.21|389.41|387.21|389.23|387.03|0
1641464620000|2022-01-06 10:23:40|389.23|387.03|389.41|387.21|389.41|387.21|389.23|387.03|0
1641464630000|2022-01-06 10:23:50|389.23|387.03|389.41|387.21|389.41|387.21|389.23|387.03|0
1641464640000|2022-01-06 10:24:00|389.59|387.39|389.41|387.21|389.59|387.39|389.41|387.21|0
1641464660000|2022-01-06 10:24:20|389.51|387.31|389.41|387.21|389.51|387.31|389.41|387.21|0
1641464670000|2022-01-06 10:24:30|389.23|387.03|389.41|387.21|389.41|387.21|389.05|386.85|0
1641464680000|2022-01-06 10:24:40|389.59|387.39|389.59|387.39|389.59|387.39|389.59|387.39|0
1641464690000|2022-01-06 10:24:50|389.41|387.21|389.59|387.39|389.59|387.39|389.41|387.21|0
1641464700000|2022-01-06 10:25:00|389.77|387.57|390.13|387.93|390.13|387.93|389.77|387.57|0
1641464710000|2022-01-06 10:25:10|390.04|387.84|389.41|387.21|390.04|387.84|389.41|387.21|0
1641464730000|2022-01-06 10:25:30|389.77|387.57|389.77|387.57|389.77|387.57|389.77|387.57|0
1641464740000|2022-01-06 10:25:40|389.95|387.75|389.68|387.48|389.95|387.75|389.68|387.48|0
1641464750000|2022-01-06 10:25:50|389.59|387.39|389.68|387.48|389.77|387.57|389.59|387.39|0
1641464760000|2022-01-06 10:26:00|389.77|387.57|389.68|387.48|389.77|387.57|389.59|387.39|0
1641464770000|2022-01-06 10:26:10|389.77|387.57|389.77|387.57|389.77|387.57|389.59|387.39|0
1641464780000|2022-01-06 10:26:20|389.95|387.75|390.13|387.93|390.13|387.93|389.95|387.75|0
1641464790000|2022-01-06 10:26:30|389.77|387.57|389.77|387.57|389.77|387.57|389.77|387.57|0
1641464800000|2022-01-06 10:26:40|389.86|387.66|389.59|387.39|389.86|387.66|389.59|387.39|0
1641464810000|2022-01-06 10:26:50|389.23|387.03|389.23|387.03|389.23|387.03|389.23|387.03|0
1641464820000|2022-01-06 10:27:00|389.41|387.21|389.41|387.21|389.41|387.21|389.41|387.21|0
1641464830000|2022-01-06 10:27:10|389.32|387.12|389.59|387.39|389.59|387.39|389.32|387.12|0
1641464840000|2022-01-06 10:27:20|389.41|387.21|389.41|387.21|389.41|387.21|389.41|387.21|0
1641464850000|2022-01-06 10:27:30|389.59|387.39|389.23|387.03|389.59|387.39|389.05|386.85|0
1641464860000|2022-01-06 10:27:40|389.05|386.85|389.23|387.03|389.23|387.03|389.05|386.85|0
1641464880000|2022-01-06 10:28:00|389.95|387.75|390.13|387.93|390.13|387.93|389.95|387.75|0
1641464890000|2022-01-06 10:28:10|389.95|387.75|390.13|387.93|390.22|388.02|389.95|387.75|0
1641464900000|2022-01-06 10:28:20|390.04|387.84|389.95|387.75|390.13|387.93|389.95|387.75|0
1641464910000|2022-01-06 10:28:30|390.49|388.29|390.58|388.38|390.58|388.38|390.49|388.29|0
1641464920000|2022-01-06 10:28:40|390.49|388.29|390.67|388.47|390.67|388.47|390.49|388.29|0
1641464930000|2022-01-06 10:28:50|390.49|388.29|390.67|388.47|390.67|388.47|390.49|388.29|0
1641464940000|2022-01-06 10:29:00|390.49|388.29|390.31|388.11|390.49|388.29|390.31|388.11|0
1641464950000|2022-01-06 10:29:10|390.49|388.29|390.49|388.29|390.49|388.29|390.49|388.29|0
1641464960000|2022-01-06 10:29:20|390.31|388.11|390.4|388.2|390.4|388.2|390.31|388.11|0
1641464970000|2022-01-06 10:29:30|390.31|388.11|390.58|388.38|390.67|388.47|390.31|388.11|0
1641464980000|2022-01-06 10:29:40|390.49|388.29|390.22|388.02|390.49|388.29|390.22|388.02|0
1641464990000|2022-01-06 10:29:50|390.31|388.11|389.95|387.75|390.31|388.11|389.95|387.75|0
1641465000000|2022-01-06 10:30:00|390.04|387.84|390.31|388.11|390.31|388.11|389.95|387.75|0
1641465010000|2022-01-06 10:30:10|390.4|388.2|389.77|387.57|390.4|388.2|389.77|387.57|0
1641465020000|2022-01-06 10:30:20|389.68|387.48|389.68|387.48|389.68|387.48|389.68|387.48|0
1641465030000|2022-01-06 10:30:30|389.77|387.57|389.77|387.57|389.77|387.57|389.77|387.57|0
1641465040000|2022-01-06 10:30:40|389.59|387.39|389.77|387.57|389.77|387.57|389.41|387.21|0
1641465050000|2022-01-06 10:30:50|389.95|387.75|389.95|387.75|389.95|387.75|389.95|387.75|0
1641465060000|2022-01-06 10:31:00|390.13|387.93|390.13|387.93|390.13|387.93|390.13|387.93|0
1641465070000|2022-01-06 10:31:10|389.95|387.75|389.77|387.57|389.95|387.75|389.77|387.57|0
1641465080000|2022-01-06 10:31:20|389.59|387.39|389.59|387.39|389.77|387.57|389.59|387.39|0
1641465090000|2022-01-06 10:31:30|389.41|387.21|388.69|386.49|389.41|387.21|388.69|386.49|0
1641465100000|2022-01-06 10:31:40|388.87|386.67|388.87|386.67|388.87|386.67|388.69|386.49|0
1641465110000|2022-01-06 10:31:50|389.05|386.85|389.05|386.85|389.05|386.85|389.05|386.85|0
1641465120000|2022-01-06 10:32:00|388.87|386.67|389.05|386.85|389.05|386.85|388.87|386.67|0
1641465130000|2022-01-06 10:32:10|388.96|386.76|388.87|386.67|388.96|386.76|388.87|386.67|0
1641465150000|2022-01-06 10:32:30|388.69|386.49|388.51|386.31|388.69|386.49|388.51|386.31|0
1641465160000|2022-01-06 10:32:40|388.69|386.49|388.69|386.49|388.69|386.49|388.69|386.49|0
1641465170000|2022-01-06 10:32:50|388.51|386.31|388.51|386.31|388.51|386.31|388.51|386.31|0
1641465180000|2022-01-06 10:33:00|388.87|386.67|388.69|386.49|388.87|386.67|388.69|386.49|0
1641465190000|2022-01-06 10:33:10|388.51|386.31|388.33|386.13|388.51|386.31|388.33|386.13|0
1641465210000|2022-01-06 10:33:30|388.15|385.95|388.33|386.13|388.33|386.13|388.15|385.95|0
1641465220000|2022-01-06 10:33:40|388.51|386.31|388.69|386.49|388.69|386.49|388.51|386.31|0
1641465230000|2022-01-06 10:33:50|388.51|386.31|388.51|386.31|388.51|386.31|388.51|386.31|0
1641465240000|2022-01-06 10:34:00|388.33|386.13|388.69|386.49|388.69|386.49|388.33|386.13|0
1641465250000|2022-01-06 10:34:10|388.87|386.67|388.87|386.67|388.87|386.67|388.87|386.67|0
1641465260000|2022-01-06 10:34:20|389.05|386.85|388.87|386.67|389.05|386.85|388.87|386.67|0
1641465270000|2022-01-06 10:34:30|389.05|386.85|389.05|386.85|389.05|386.85|389.05|386.85|0
1641465280000|2022-01-06 10:34:40|388.87|386.67|388.87|386.67|388.87|386.67|388.87|386.67|0
1641465290000|2022-01-06 10:34:50|389.05|386.85|389.14|386.94|389.14|386.94|389.05|386.85|0
1641465300000|2022-01-06 10:35:00|389.05|386.85|388.51|386.31|389.05|386.85|388.51|386.31|0
1641465310000|2022-01-06 10:35:10|388.33|386.13|388.33|386.13|388.33|386.13|388.33|386.13|0
1641465330000|2022-01-06 10:35:30|388.42|386.22|388.51|386.31|388.51|386.31|388.42|386.22|0
1641465340000|2022-01-06 10:35:40|388.42|386.22|388.33|386.13|388.42|386.22|388.33|386.13|0
1641465350000|2022-01-06 10:35:50|388.15|385.95|387.61|385.41|388.15|385.95|387.61|385.41|0
1641465360000|2022-01-06 10:36:00|387.79|385.59|387.88|385.68|387.88|385.68|387.79|385.59|0
1641465370000|2022-01-06 10:36:10|387.79|385.59|389.2|387|389.2|387|387.25|385.05|0
1641465390000|2022-01-06 10:36:30|389.38|387.18|389.38|387.18|389.38|387.18|389.38|387.18|0
1641465400000|2022-01-06 10:36:40|389.56|387.36|389.56|387.36|389.56|387.36|389.38|387.18|0
1641465410000|2022-01-06 10:36:50|389.73|387.53|387.26|385.06|389.73|387.53|387.26|385.06|0
1641465420000|2022-01-06 10:37:00|387.08|384.88|387.26|385.06|387.26|385.06|387.08|384.88|0
1641465430000|2022-01-06 10:37:10|387.44|385.24|387.44|385.24|387.44|385.24|387.26|385.06|0
1641465440000|2022-01-06 10:37:20|387.26|385.06|387.44|385.24|387.44|385.24|387.26|385.06|0
1641465450000|2022-01-06 10:37:30|387.53|385.33|387.62|385.42|387.62|385.42|387.44|385.24|0
1641465460000|2022-01-06 10:37:40|387.44|385.24|387.44|385.24|387.44|385.24|387.44|385.24|0
1641465470000|2022-01-06 10:37:50|387.26|385.06|387.44|385.24|387.44|385.24|387.26|385.06|0
1641465480000|2022-01-06 10:38:00|387.26|385.06|387.08|384.88|387.35|385.15|387.08|384.88|0
1641465500000|2022-01-06 10:38:20|387.26|385.06|387.26|385.06|387.26|385.06|387.08|384.88|0
1641465520000|2022-01-06 10:38:40|387.17|384.97|387.26|385.06|387.26|385.06|387.08|384.88|0
1641465530000|2022-01-06 10:38:50|387.08|384.88|387.26|385.06|387.26|385.06|387.08|384.88|0
1641465540000|2022-01-06 10:39:00|387.44|385.24|387.44|385.24|387.62|385.42|387.44|385.24|0
1641465550000|2022-01-06 10:39:10|387.62|385.42|387.53|385.33|387.62|385.42|387.44|385.24|0
1641465560000|2022-01-06 10:39:20|387.44|385.24|386.9|384.7|387.44|385.24|386.9|384.7|0
1641465570000|2022-01-06 10:39:30|386.72|384.52|386.9|384.7|386.9|384.7|386.72|384.52|0
1641465580000|2022-01-06 10:39:40|386.72|384.52|386.72|384.52|386.9|384.7|386.72|384.52|0
1641465590000|2022-01-06 10:39:50|386.54|384.34|386.36|384.16|386.54|384.34|386.36|384.16|0
1641465600000|2022-01-06 10:40:00|386.54|384.34|386.54|384.34|386.54|384.34|386.54|384.34|0
1641465610000|2022-01-06 10:40:10|386.36|384.16|385.64|383.44|386.36|384.16|385.64|383.44|0
1641465620000|2022-01-06 10:40:20|385.82|383.62|386|383.8|386|383.8|385.82|383.62|0
1641465630000|2022-01-06 10:40:30|386.18|383.98|386.72|384.52|386.72|384.52|386.18|383.98|0
1641465640000|2022-01-06 10:40:40|386.9|384.7|387.26|385.06|387.26|385.06|386.9|384.7|0
1641465650000|2022-01-06 10:40:50|387.62|385.42|387.98|385.78|387.98|385.78|387.62|385.42|0
1641465660000|2022-01-06 10:41:00|388.34|386.14|388.34|386.14|388.34|386.14|388.34|386.14|0
1641465670000|2022-01-06 10:41:10|388.07|385.87|387.98|385.78|388.07|385.87|387.98|385.78|0
1641465680000|2022-01-06 10:41:20|388.07|385.87|388.16|385.96|388.16|385.96|387.98|385.78|0
1641465690000|2022-01-06 10:41:30|388.25|386.05|388.34|386.14|388.34|386.14|388.25|386.05|0
1641465700000|2022-01-06 10:41:40|388.16|385.96|388.69|386.49|388.87|386.67|388.16|385.96|0
1641465710000|2022-01-06 10:41:50|388.52|386.32|388.69|386.49|388.69|386.49|388.52|386.32|0
1641465720000|2022-01-06 10:42:00|389.05|386.85|389.78|387.58|389.78|387.58|389.05|386.85|0
1641465730000|2022-01-06 10:42:10|389.96|387.76|389.96|387.76|390.14|387.94|389.96|387.76|0
1641465740000|2022-01-06 10:42:20|389.77|387.57|390.14|387.94|390.14|387.94|389.77|387.57|0
1641465750000|2022-01-06 10:42:30|390.32|388.12|390.86|388.66|390.86|388.66|390.32|388.12|0
1641465760000|2022-01-06 10:42:40|390.77|388.57|390.86|388.66|390.86|388.66|390.77|388.57|0
1641465770000|2022-01-06 10:42:50|390.59|388.39|390.68|388.48|390.68|388.48|390.59|388.39|0
1641465780000|2022-01-06 10:43:00|391.22|389.02|391.76|389.56|391.76|389.56|391.22|389.02|0
1641465790000|2022-01-06 10:43:10|391.94|389.74|391.58|389.38|391.94|389.74|391.4|389.2|0
1641465800000|2022-01-06 10:43:20|391.76|389.56|391.76|389.56|391.76|389.56|391.76|389.56|0
1641465810000|2022-01-06 10:43:30|391.58|389.38|391.58|389.38|391.76|389.56|391.58|389.38|0
1641465820000|2022-01-06 10:43:40|391.94|389.74|392.12|389.92|392.12|389.92|391.94|389.74|0
1641465830000|2022-01-06 10:43:50|391.94|389.74|391.76|389.56|391.94|389.74|391.58|389.38|0
1641465840000|2022-01-06 10:44:00|391.58|389.38|391.4|389.2|391.58|389.38|391.4|389.2|0
1641465850000|2022-01-06 10:44:10|391.58|389.38|391.04|388.84|391.58|389.38|391.04|388.84|0
1641465860000|2022-01-06 10:44:20|391.4|389.2|391.49|389.29|391.58|389.38|391.4|389.2|0
1641465870000|2022-01-06 10:44:30|391.4|389.2|391.22|389.02|391.4|389.2|391.22|389.02|0
1641465880000|2022-01-06 10:44:40|390.68|388.48|390.68|388.48|390.68|388.48|390.68|388.48|0
1641465890000|2022-01-06 10:44:50|391.04|388.84|390.68|388.48|391.04|388.84|390.5|388.3|0
1641465900000|2022-01-06 10:45:00|390.59|388.39|390.5|388.3|390.86|388.66|390.5|388.3|0
1641465910000|2022-01-06 10:45:10|390.41|388.21|390.13|387.93|390.5|388.3|390.13|387.93|0
1641465920000|2022-01-06 10:45:20|390.31|388.11|390.49|388.29|390.49|388.29|390.31|388.11|0
1641465930000|2022-01-06 10:45:30|390.68|388.48|390.31|388.11|390.68|388.48|390.31|388.11|0
1641465940000|2022-01-06 10:45:40|390.49|388.29|390.31|388.11|390.49|388.29|390.31|388.11|0
1641465950000|2022-01-06 10:45:50|390.49|388.29|389.59|387.39|390.49|388.29|389.59|387.39|0
1641465970000|2022-01-06 10:46:10|389.41|387.21|389.23|387.03|389.41|387.21|389.23|387.03|0
1641465980000|2022-01-06 10:46:20|389.05|386.85|388.87|386.67|389.15|386.95|388.87|386.67|0
1641465990000|2022-01-06 10:46:30|389.05|386.85|389.15|386.95|389.15|386.95|389.05|386.85|0
1641466000000|2022-01-06 10:46:40|389.05|386.85|389.05|386.85|389.05|386.85|389.05|386.85|0
1641466010000|2022-01-06 10:46:50|388.87|386.67|389.05|386.85|389.05|386.85|388.87|386.67|0
1641466020000|2022-01-06 10:47:00|389.23|387.03|389.23|387.03|389.23|387.03|389.23|387.03|0
1641466030000|2022-01-06 10:47:10|389.15|386.95|389.23|387.03|389.33|387.13|389.15|386.95|0
1641466040000|2022-01-06 10:47:20|389.41|387.21|389.95|387.75|389.95|387.75|389.41|387.21|0
1641466050000|2022-01-06 10:47:30|390.13|387.93|390.13|387.93|390.13|387.93|389.95|387.75|0
1641466060000|2022-01-06 10:47:40|390.05|387.85|390.13|387.93|390.13|387.93|389.95|387.75|0
1641466070000|2022-01-06 10:47:50|390.05|387.85|389.77|387.57|390.05|387.85|389.77|387.57|0
1641466080000|2022-01-06 10:48:00|389.59|387.39|389.41|387.21|389.59|387.39|389.41|387.21|0
1641466100000|2022-01-06 10:48:20|389.23|387.03|389.33|387.13|389.41|387.21|389.23|387.03|0
1641466110000|2022-01-06 10:48:30|389.23|387.03|389.87|387.67|389.87|387.67|389.23|387.03|0
1641466120000|2022-01-06 10:48:40|389.59|387.39|389.77|387.57|389.77|387.57|389.59|387.39|0
1641466130000|2022-01-06 10:48:50|389.59|387.39|389.41|387.21|389.59|387.39|389.41|387.21|0
1641466140000|2022-01-06 10:49:00|389.23|387.03|389.05|386.85|389.23|387.03|389.05|386.85|0
1641466150000|2022-01-06 10:49:10|389.23|387.03|389.41|387.21|389.41|387.21|389.23|387.03|0
1641466160000|2022-01-06 10:49:20|389.23|387.03|389.23|387.03|389.23|387.03|389.05|386.85|0
1641466170000|2022-01-06 10:49:30|389.15|386.95|389.05|386.85|389.15|386.95|389.05|386.85|0
1641466180000|2022-01-06 10:49:40|389.23|387.03|389.33|387.13|389.33|387.13|389.23|387.03|0
1641466190000|2022-01-06 10:49:50|389.23|387.03|389.05|386.85|389.23|387.03|389.05|386.85|0
1641466200000|2022-01-06 10:50:00|389.23|387.03|389.23|387.03|389.23|387.03|389.15|386.95|0
1641466210000|2022-01-06 10:50:10|389.05|386.85|389.05|386.85|389.05|386.85|388.87|386.67|0
1641466220000|2022-01-06 10:50:20|389.23|387.03|389.23|387.03|389.23|387.03|389.23|387.03|0
1641466230000|2022-01-06 10:50:30|388.51|386.31|388.33|386.13|388.51|386.31|388.33|386.13|0
1641466240000|2022-01-06 10:50:40|388.25|386.05|388.33|386.13|388.51|386.31|388.25|386.05|0
1641466250000|2022-01-06 10:50:50|388.43|386.23|388.33|386.13|388.43|386.23|388.15|385.95|0
1641466260000|2022-01-06 10:51:00|388.51|386.31|388.51|386.31|388.69|386.49|388.51|386.31|0
1641466270000|2022-01-06 10:51:10|388.69|386.49|388.87|386.67|388.87|386.67|388.69|386.49|0
1641466280000|2022-01-06 10:51:20|388.97|386.77|389.05|386.85|389.05|386.85|388.87|386.67|0
1641466290000|2022-01-06 10:51:30|389.23|387.03|389.41|387.21|389.41|387.21|389.23|387.03|0
1641466300000|2022-01-06 10:51:40|389.59|387.39|389.23|387.03|389.59|387.39|389.23|387.03|0
1641466310000|2022-01-06 10:51:50|389.05|386.85|389.23|387.03|389.23|387.03|389.05|386.85|0
1641466320000|2022-01-06 10:52:00|388.69|386.49|388.87|386.67|388.87|386.67|388.69|386.49|0
1641466330000|2022-01-06 10:52:10|389.23|387.03|389.23|387.03|389.23|387.03|389.05|386.85|0
1641466340000|2022-01-06 10:52:20|389.14|386.94|389.14|386.94|389.14|386.94|389.14|386.94|0
1641466350000|2022-01-06 10:52:30|389.05|386.85|389.77|387.57|389.77|387.57|389.05|386.85|0
1641466360000|2022-01-06 10:52:40|389.68|387.48|390.31|388.11|390.31|388.11|389.68|387.48|0
1641466370000|2022-01-06 10:52:50|390.41|388.21|390.31|388.11|390.41|388.21|390.31|388.11|0
1641466380000|2022-01-06 10:53:00|390.49|388.29|390.49|388.29|390.67|388.47|390.49|388.29|0
1641466390000|2022-01-06 10:53:10|390.67|388.47|390.67|388.47|390.67|388.47|390.59|388.39|0
1641466400000|2022-01-06 10:53:20|390.85|388.65|390.49|388.29|390.85|388.65|390.49|388.29|0
1641466420000|2022-01-06 10:53:40|390.31|388.11|390.13|387.93|390.31|388.11|390.13|387.93|0
1641466430000|2022-01-06 10:53:50|390.31|388.11|390.31|388.11|390.31|388.11|390.31|388.11|0
1641466440000|2022-01-06 10:54:00|390.49|388.29|390.49|388.29|390.49|388.29|390.49|388.29|0
1641466450000|2022-01-06 10:54:10|390.67|388.47|391.21|389.01|391.21|389.01|390.67|388.47|0
1641466460000|2022-01-06 10:54:20|391.03|388.83|390.85|388.65|391.03|388.83|390.67|388.47|0
1641466470000|2022-01-06 10:54:30|390.95|388.75|391.03|388.83|391.21|389.01|390.95|388.75|0
1641466490000|2022-01-06 10:54:50|391.13|388.93|391.03|388.83|391.39|389.19|391.03|388.83|0
1641466500000|2022-01-06 10:55:00|390.67|388.47|390.67|388.47|390.67|388.47|390.67|388.47|0
1641466510000|2022-01-06 10:55:10|390.59|388.39|390.85|388.65|390.85|388.65|390.59|388.39|0
1641466520000|2022-01-06 10:55:20|390.67|388.47|390.67|388.47|390.67|388.47|390.67|388.47|0
1641466530000|2022-01-06 10:55:30|390.85|388.65|390.85|388.65|390.85|388.65|390.85|388.65|0
1641466540000|2022-01-06 10:55:40|390.67|388.47|390.67|388.47|390.67|388.47|390.49|388.29|0
1641466550000|2022-01-06 10:55:50|390.49|388.29|390.31|388.11|390.49|388.29|390.31|388.11|0
1641466560000|2022-01-06 10:56:00|390.49|388.29|390.31|388.11|390.49|388.29|390.31|388.11|0
1641466570000|2022-01-06 10:56:10|390.4|388.2|390.4|388.2|390.4|388.2|390.4|388.2|0
1641466580000|2022-01-06 10:56:20|390.49|388.29|390.31|388.11|390.49|388.29|390.31|388.11|0
1641466590000|2022-01-06 10:56:30|390.13|387.93|390.13|387.93|390.31|388.11|390.13|387.93|0
1641466600000|2022-01-06 10:56:40|389.95|387.75|389.95|387.75|389.95|387.75|389.95|387.75|0
1641466610000|2022-01-06 10:56:50|389.86|387.66|389.77|387.57|389.86|387.66|389.77|387.57|0
1641466620000|2022-01-06 10:57:00|389.95|387.75|390.31|388.11|390.31|388.11|389.95|387.75|0
1641466630000|2022-01-06 10:57:10|390.13|387.93|390.13|387.93|390.31|388.11|390.13|387.93|0
1641466640000|2022-01-06 10:57:20|390.31|388.11|390.31|388.11|390.31|388.11|390.31|388.11|0
1641466650000|2022-01-06 10:57:30|390.22|388.02|390.58|388.38|390.58|388.38|390.22|388.02|0
1641466660000|2022-01-06 10:57:40|390.67|388.47|391.03|388.83|391.03|388.83|390.67|388.47|0
1641466670000|2022-01-06 10:57:50|391.21|389.01|390.85|388.65|391.39|389.19|390.85|388.65|0
1641466680000|2022-01-06 10:58:00|390.67|388.47|390.85|388.65|390.85|388.65|390.67|388.47|0
1641466690000|2022-01-06 10:58:10|390.67|388.47|390.04|387.84|390.67|388.47|390.04|387.84|0
1641466700000|2022-01-06 10:58:20|389.95|387.75|389.77|387.57|389.95|387.75|389.77|387.57|0
1641466710000|2022-01-06 10:58:30|389.86|387.66|390.67|388.47|390.67|388.47|389.86|387.66|0
1641466720000|2022-01-06 10:58:40|390.85|388.65|390.85|388.65|391.03|388.83|390.85|388.65|0
1641466730000|2022-01-06 10:58:50|391.21|389.01|391.39|389.19|391.39|389.19|391.21|389.01|0
1641466740000|2022-01-06 10:59:00|390.85|388.65|390.58|388.38|390.85|388.65|390.58|388.38|0
1641466750000|2022-01-06 10:59:10|390.67|388.47|390.85|388.65|390.85|388.65|390.67|388.47|0
1641466760000|2022-01-06 10:59:20|390.67|388.47|390.49|388.29|390.67|388.47|390.49|388.29|0
1641466770000|2022-01-06 10:59:30|390.67|388.47|390.49|388.29|390.67|388.47|390.49|388.29|0
1641466780000|2022-01-06 10:59:40|390.58|388.38|390.85|388.65|391.03|388.83|390.58|388.38|0
1641466790000|2022-01-06 10:59:50|391.03|388.83|390.67|388.47|391.03|388.83|390.67|388.47|0
1641466800000|2022-01-06 11:00:00|390.49|388.29|390.67|388.47|390.76|388.56|390.49|388.29|0
1641466810000|2022-01-06 11:00:10|390.49|388.29|390.31|388.11|390.49|388.29|390.31|388.11|0
1641466820000|2022-01-06 11:00:20|390.49|388.29|390.49|388.29|390.49|388.29|390.49|388.29|0
1641466830000|2022-01-06 11:00:30|390.76|388.56|391.31|389.11|391.31|389.11|390.67|388.47|0
1641466840000|2022-01-06 11:00:40|391.03|388.83|390.85|388.65|391.03|388.83|390.85|388.65|0
1641466850000|2022-01-06 11:00:50|390.94|388.74|390.85|388.65|390.94|388.74|390.85|388.65|0
1641466860000|2022-01-06 11:01:00|390.67|388.47|390.04|387.84|390.67|388.47|390.04|387.84|0
1641466870000|2022-01-06 11:01:10|389.95|387.75|389.77|387.57|389.95|387.75|389.77|387.57|0
1641466880000|2022-01-06 11:01:20|389.68|387.48|389.77|387.57|389.95|387.75|389.68|387.48|0
1641466890000|2022-01-06 11:01:30|389.68|387.48|389.23|387.03|389.68|387.48|389.23|387.03|0
1641466900000|2022-01-06 11:01:40|389.05|386.85|389.23|387.03|389.23|387.03|389.05|386.85|0
1641466910000|2022-01-06 11:01:50|389.41|387.21|389.41|387.21|389.41|387.21|389.41|387.21|0
1641466920000|2022-01-06 11:02:00|389.59|387.39|389.59|387.39|389.59|387.39|389.41|387.21|0
1641466930000|2022-01-06 11:02:10|389.86|387.66|389.86|387.66|389.86|387.66|389.86|387.66|0
1641466940000|2022-01-06 11:02:20|389.59|387.39|389.59|387.39|389.59|387.39|389.5|387.3|0
1641466950000|2022-01-06 11:02:30|389.77|387.57|390.04|387.84|390.04|387.84|389.77|387.57|0
1641466960000|2022-01-06 11:02:40|389.77|387.57|389.77|387.57|389.95|387.75|389.77|387.57|0
1641466970000|2022-01-06 11:02:50|389.68|387.48|389.59|387.39|389.68|387.48|389.5|387.3|0
1641466980000|2022-01-06 11:03:00|389.32|387.12|389.59|387.39|389.59|387.39|389.32|387.12|0
1641466990000|2022-01-06 11:03:10|389.41|387.21|389.32|387.12|389.41|387.21|389.23|387.03|0
1641467000000|2022-01-06 11:03:20|389.5|387.3|389.41|387.21|389.5|387.3|389.32|387.12|0
1641467010000|2022-01-06 11:03:30|389.59|387.39|389.59|387.39|389.59|387.39|389.59|387.39|0
1641467020000|2022-01-06 11:03:40|389.68|387.48|389.41|387.21|389.68|387.48|389.41|387.21|0
1641467030000|2022-01-06 11:03:50|389.23|387.03|389.23|387.03|389.32|387.12|389.23|387.03|0
1641467040000|2022-01-06 11:04:00|389.05|386.85|389.05|386.85|389.05|386.85|389.05|386.85|0
1641467050000|2022-01-06 11:04:10|388.96|386.76|388.33|386.13|388.96|386.76|388.33|386.13|0
1641467060000|2022-01-06 11:04:20|388.15|385.95|388.33|386.13|388.33|386.13|388.15|385.95|0
1641467070000|2022-01-06 11:04:30|388.15|385.95|388.15|385.95|388.15|385.95|388.15|385.95|0
1641467080000|2022-01-06 11:04:40|388.33|386.13|388.33|386.13|388.51|386.31|388.33|386.13|0
1641467090000|2022-01-06 11:04:50|388.51|386.31|388.69|386.49|388.69|386.49|388.51|386.31|0
1641467100000|2022-01-06 11:05:00|388.33|386.13|388.33|386.13|388.33|386.13|388.33|386.13|0
1641467110000|2022-01-06 11:05:10|388.15|385.95|387.79|385.59|388.15|385.95|387.79|385.59|0
1641467120000|2022-01-06 11:05:20|387.61|385.41|387.61|385.41|387.61|385.41|387.61|385.41|0
1641467130000|2022-01-06 11:05:30|387.7|385.5|387.61|385.41|387.7|385.5|387.61|385.41|0
1641467140000|2022-01-06 11:05:40|387.79|385.59|387.79|385.59|387.88|385.68|387.79|385.59|0
1641467160000|2022-01-06 11:06:00|388.51|386.31|388.6|386.4|388.6|386.4|388.51|386.31|0
1641467170000|2022-01-06 11:06:10|388.69|386.49|388.69|386.49|388.69|386.49|388.69|386.49|0
1641467180000|2022-01-06 11:06:20|388.6|386.4|388.51|386.31|388.69|386.49|388.51|386.31|0
1641467190000|2022-01-06 11:06:30|388.6|386.4|389.23|387.03|389.23|387.03|388.6|386.4|0
1641467200000|2022-01-06 11:06:40|389.41|387.21|389.59|387.39|389.59|387.39|389.41|387.21|0
1641467210000|2022-01-06 11:06:50|389.5|387.3|389.5|387.3|389.5|387.3|389.5|387.3|0
1641467220000|2022-01-06 11:07:00|389.41|387.21|389.41|387.21|389.41|387.21|389.41|387.21|0
1641467240000|2022-01-06 11:07:20|389.59|387.39|389.59|387.39|389.77|387.57|389.59|387.39|0
1641467250000|2022-01-06 11:07:30|389.77|387.57|390.13|387.93|390.13|387.93|389.77|387.57|0
1641467260000|2022-01-06 11:07:40|390.31|388.11|390.13|387.93|390.31|388.11|390.13|387.93|0
1641467270000|2022-01-06 11:07:50|389.5|387.3|389.95|387.75|389.95|387.75|389.5|387.3|0
1641467280000|2022-01-06 11:08:00|390.04|387.84|390.22|388.02|390.22|388.02|390.04|387.84|0
1641467290000|2022-01-06 11:08:10|390.13|387.93|389.77|387.57|390.13|387.93|389.77|387.57|0
1641467300000|2022-01-06 11:08:20|389.86|387.66|389.95|387.75|390.13|387.93|389.86|387.66|0
1641467310000|2022-01-06 11:08:30|389.77|387.57|389.95|387.75|389.95|387.75|389.77|387.57|0
1641467320000|2022-01-06 11:08:40|389.77|387.57|389.95|387.75|389.95|387.75|389.77|387.57|0
1641467330000|2022-01-06 11:08:50|390.13|387.93|390.13|387.93|390.31|388.11|390.13|387.93|0
1641467340000|2022-01-06 11:09:00|390.31|388.11|390.67|388.47|390.67|388.47|390.31|388.11|0
1641467350000|2022-01-06 11:09:10|390.85|388.65|391.03|388.83|391.03|388.83|390.85|388.65|0
1641467360000|2022-01-06 11:09:20|390.85|388.65|390.67|388.47|390.85|388.65|390.67|388.47|0
1641467370000|2022-01-06 11:09:30|390.76|388.56|390.85|388.65|390.85|388.65|390.76|388.56|0
1641467380000|2022-01-06 11:09:40|390.67|388.47|390.85|388.65|390.85|388.65|390.67|388.47|0
1641467390000|2022-01-06 11:09:50|391.03|388.83|391.03|388.83|391.03|388.83|390.94|388.74|0
1641467400000|2022-01-06 11:10:00|390.85|388.65|390.94|388.74|391.03|388.83|390.85|388.65|0
1641467410000|2022-01-06 11:10:10|391.03|388.83|391.39|389.19|391.39|389.19|391.03|388.83|0
1641467420000|2022-01-06 11:10:20|391.57|389.37|391.57|389.37|391.75|389.55|391.57|389.37|0
1641467430000|2022-01-06 11:10:30|391.39|389.19|391.66|389.46|391.66|389.46|391.39|389.19|0
1641467440000|2022-01-06 11:10:40|391.57|389.37|391.21|389.01|391.57|389.37|391.21|389.01|0
1641467450000|2022-01-06 11:10:50|390.85|388.65|391.03|388.83|391.21|389.01|390.85|388.65|0
1641467460000|2022-01-06 11:11:00|390.85|388.65|390.67|388.47|390.85|388.65|390.67|388.47|0
1641467470000|2022-01-06 11:11:10|390.58|388.38|390.67|388.47|390.67|388.47|390.58|388.38|0
1641467480000|2022-01-06 11:11:20|390.58|388.38|390.67|388.47|390.67|388.47|390.58|388.38|0
1641467490000|2022-01-06 11:11:30|390.58|388.38|390.67|388.47|390.67|388.47|390.58|388.38|0
1641467500000|2022-01-06 11:11:40|390.49|388.29|390.94|388.74|390.94|388.74|390.49|388.29|0
1641467510000|2022-01-06 11:11:50|391.21|389.01|391.12|388.92|391.48|389.28|391.12|388.92|0
1641467520000|2022-01-06 11:12:00|391.03|388.83|391.57|389.37|391.57|389.37|391.03|388.83|0
1641467530000|2022-01-06 11:12:10|391.39|389.19|391.39|389.19|391.48|389.28|391.39|389.19|0
1641467540000|2022-01-06 11:12:20|391.3|389.1|391.3|389.1|391.3|389.1|391.21|389.01|0
1641467550000|2022-01-06 11:12:30|391.21|389.01|391.12|388.92|391.21|389.01|391.12|388.92|0
1641467560000|2022-01-06 11:12:40|391.21|389.01|391.21|389.01|391.21|389.01|391.03|388.83|0
1641467580000|2022-01-06 11:13:00|391.12|388.92|391.21|389.01|391.39|389.19|391.12|388.92|0
1641467590000|2022-01-06 11:13:10|391.57|389.37|391.75|389.55|391.75|389.55|391.57|389.37|0
1641467600000|2022-01-06 11:13:20|391.57|389.37|391.75|389.55|391.75|389.55|391.57|389.37|0
1641467610000|2022-01-06 11:13:30|391.93|389.73|391.93|389.73|391.93|389.73|391.93|389.73|0
1641467620000|2022-01-06 11:13:40|392.11|389.91|391.93|389.73|392.11|389.91|391.93|389.73|0
1641467640000|2022-01-06 11:14:00|391.66|389.46|391.57|389.37|391.75|389.55|391.57|389.37|0
1641467650000|2022-01-06 11:14:10|391.66|389.46|391.75|389.55|391.75|389.55|391.57|389.37|0
1641467660000|2022-01-06 11:14:20|392.11|389.91|391.93|389.73|392.11|389.91|391.75|389.55|0
1641467670000|2022-01-06 11:14:30|391.84|389.64|391.84|389.64|391.84|389.64|391.84|389.64|0
1641467680000|2022-01-06 11:14:40|391.93|389.73|391.93|389.73|391.93|389.73|391.75|389.55|0
1641467690000|2022-01-06 11:14:50|391.75|389.55|391.66|389.46|391.75|389.55|391.57|389.37|0
1641467700000|2022-01-06 11:15:00|391.03|388.83|391.03|388.83|391.12|388.92|391.03|388.83|0
1641467710000|2022-01-06 11:15:10|390.94|388.74|391.12|388.92|391.12|388.92|390.94|388.74|0
1641467720000|2022-01-06 11:15:20|391.03|388.83|391.57|389.37|391.57|389.37|391.03|388.83|0
1641467740000|2022-01-06 11:15:40|391.66|389.46|391.57|389.37|391.66|389.46|391.57|389.37|0
1641467750000|2022-01-06 11:15:50|391.66|389.46|391.66|389.46|391.66|389.46|391.57|389.37|0
1641467760000|2022-01-06 11:16:00|391.75|389.55|391.39|389.19|391.75|389.55|391.39|389.19|0
1641467780000|2022-01-06 11:16:20|391.3|389.1|391.39|389.19|391.39|389.19|391.21|389.01|0
1641467790000|2022-01-06 11:16:30|391.57|389.37|391.75|389.55|391.75|389.55|391.57|389.37|0
1641467800000|2022-01-06 11:16:40|391.93|389.73|392.11|389.91|392.29|390.09|391.93|389.73|0
1641467810000|2022-01-06 11:16:50|392.29|390.09|392.29|390.09|392.29|390.09|392.29|390.09|0
1641467820000|2022-01-06 11:17:00|391.93|389.73|391.57|389.37|391.93|389.73|391.57|389.37|0
1641467830000|2022-01-06 11:17:10|391.75|389.55|391.57|389.37|391.93|389.73|391.57|389.37|0
1641467840000|2022-01-06 11:17:20|391.39|389.19|391.39|389.19|391.39|389.19|391.39|389.19|0
1641467850000|2022-01-06 11:17:30|391.57|389.37|391.39|389.19|391.57|389.37|391.39|389.19|0
1641467860000|2022-01-06 11:17:40|391.57|389.37|391.75|389.55|391.75|389.55|391.57|389.37|0
1641467870000|2022-01-06 11:17:50|392.29|390.09|392.38|390.18|392.38|390.18|392.2|390|0
1641467880000|2022-01-06 11:18:00|392.11|389.91|391.93|389.73|392.11|389.91|391.93|389.73|0
1641467890000|2022-01-06 11:18:10|392.11|389.91|392.29|390.09|392.29|390.09|392.11|389.91|0
1641467900000|2022-01-06 11:18:20|392.11|389.91|392.2|390|392.29|390.09|392.11|389.91|0
1641467910000|2022-01-06 11:18:30|392.29|390.09|392.29|390.09|392.29|390.09|392.2|390|0
1641467920000|2022-01-06 11:18:40|392.38|390.18|392.47|390.27|392.47|390.27|392.38|390.18|0
1641467930000|2022-01-06 11:18:50|391.75|389.55|391.57|389.37|391.75|389.55|391.48|389.28|0
1641467940000|2022-01-06 11:19:00|391.39|389.19|391.39|389.19|391.39|389.19|391.39|389.19|0
1641467950000|2022-01-06 11:19:10|391.57|389.37|391.39|389.19|391.57|389.37|391.39|389.19|0
1641467960000|2022-01-06 11:19:20|391.02|388.82|391.39|389.19|391.39|389.19|391.02|388.82|0
1641467970000|2022-01-06 11:19:30|391.21|389.01|391.21|389.01|391.21|389.01|391.21|389.01|0
1641467980000|2022-01-06 11:19:40|391.02|388.82|390.94|388.74|391.21|389.01|390.84|388.64|0
1641467990000|2022-01-06 11:19:50|391.02|388.82|391.39|389.19|391.39|389.19|391.02|388.82|0
1641468000000|2022-01-06 11:20:00|391.2|389|391.3|389.1|391.39|389.19|391.2|389|0
1641468010000|2022-01-06 11:20:10|391.02|388.82|390.84|388.64|391.02|388.82|390.84|388.64|0
1641468020000|2022-01-06 11:20:20|390.66|388.46|390.84|388.64|390.84|388.64|390.66|388.46|0
1641468030000|2022-01-06 11:20:30|391.02|388.82|391.02|388.82|391.02|388.82|391.02|388.82|0
1641468040000|2022-01-06 11:20:40|391.12|388.92|391.3|389.1|391.3|389.1|391.12|388.92|0
1641468050000|2022-01-06 11:20:50|391.66|389.46|391.57|389.37|391.66|389.46|391.48|389.28|0
1641468060000|2022-01-06 11:21:00|391.75|389.55|391.75|389.55|391.75|389.55|391.75|389.55|0
1641468070000|2022-01-06 11:21:10|391.66|389.46|391.93|389.73|391.93|389.73|391.66|389.46|0
1641468080000|2022-01-06 11:21:20|392.11|389.91|392.47|390.27|392.47|390.27|392.11|389.91|0
1641468090000|2022-01-06 11:21:30|392.65|390.45|392.47|390.27|392.65|390.45|392.47|390.27|0
1641468100000|2022-01-06 11:21:40|392.29|390.09|392.47|390.27|392.47|390.27|392.11|389.91|0
1641468110000|2022-01-06 11:21:50|392.29|390.09|392.47|390.27|392.65|390.45|392.29|390.09|0
1641468120000|2022-01-06 11:22:00|392.29|390.09|392.47|390.27|392.47|390.27|392.29|390.09|0
1641468130000|2022-01-06 11:22:10|392.29|390.09|392.47|390.27|392.56|390.36|392.29|390.09|0
1641468140000|2022-01-06 11:22:20|392.56|390.36|393.01|390.81|393.01|390.81|392.56|390.36|0
1641468150000|2022-01-06 11:22:30|392.83|390.63|392.74|390.54|392.83|390.63|392.65|390.45|0
1641468160000|2022-01-06 11:22:40|392.65|390.45|392.74|390.54|392.83|390.63|392.65|390.45|0
1641468170000|2022-01-06 11:22:50|392.65|390.45|392.65|390.45|392.65|390.45|392.65|390.45|0
1641468180000|2022-01-06 11:23:00|392.47|390.27|392.29|390.09|392.47|390.27|392.29|390.09|0
1641468190000|2022-01-06 11:23:10|392.47|390.27|392.47|390.27|392.47|390.27|392.29|390.09|0
1641468200000|2022-01-06 11:23:20|392.11|389.91|392.11|389.91|392.11|389.91|392.11|389.91|0
1641468210000|2022-01-06 11:23:30|392.02|389.82|392.02|389.82|392.02|389.82|391.93|389.73|0
1641468220000|2022-01-06 11:23:40|392.11|389.91|392.47|390.27|392.47|390.27|392.11|389.91|0
1641468230000|2022-01-06 11:23:50|392.56|390.36|392.83|390.63|392.83|390.63|392.47|390.27|0
1641468240000|2022-01-06 11:24:00|393.01|390.81|393.19|390.99|393.19|390.99|393.01|390.81|0
1641468250000|2022-01-06 11:24:10|393.01|390.81|392.83|390.63|393.01|390.81|392.83|390.63|0
1641468260000|2022-01-06 11:24:20|392.65|390.45|393.19|390.99|393.19|390.99|392.65|390.45|0
1641468270000|2022-01-06 11:24:30|393.37|391.17|393.37|391.17|393.37|391.17|393.37|391.17|0
1641468280000|2022-01-06 11:24:40|393.29|391.09|393.01|390.81|393.29|391.09|393.01|390.81|0
1641468290000|2022-01-06 11:24:50|393.19|390.99|393.19|390.99|393.19|390.99|393.19|390.99|0
1641468300000|2022-01-06 11:25:00|393.01|390.81|393.37|391.17|393.37|391.17|393.01|390.81|0
1641468310000|2022-01-06 11:25:10|393.19|390.99|393.19|390.99|393.19|390.99|393.19|390.99|0
1641468320000|2022-01-06 11:25:20|393.55|391.35|393.73|391.53|393.73|391.53|393.55|391.35|0
1641468330000|2022-01-06 11:25:30|393.55|391.35|393.37|391.17|393.55|391.35|393.37|391.17|0
1641468340000|2022-01-06 11:25:40|393.19|390.99|393.19|390.99|393.37|391.17|393.19|390.99|0
1641468350000|2022-01-06 11:25:50|393.29|391.09|393.01|390.81|393.29|391.09|393.01|390.81|0
1641468360000|2022-01-06 11:26:00|393.19|390.99|392.65|390.45|393.19|390.99|392.65|390.45|0
1641468370000|2022-01-06 11:26:10|392.56|390.36|392.2|390|392.56|390.36|392.2|390|0
1641468380000|2022-01-06 11:26:20|392.29|390.09|392.11|389.91|392.29|390.09|392.11|389.91|0
1641468390000|2022-01-06 11:26:30|391.93|389.73|391.74|389.54|391.93|389.73|391.74|389.54|0
1641468400000|2022-01-06 11:26:40|391.56|389.36|391.93|389.73|391.93|389.73|391.56|389.36|0
1641468410000|2022-01-06 11:26:50|392.02|389.82|392.02|389.82|392.11|389.91|391.93|389.73|0
1641468420000|2022-01-06 11:27:00|391.93|389.73|392.38|390.18|392.38|390.18|391.93|389.73|0
1641468430000|2022-01-06 11:27:10|392.47|390.27|392.83|390.63|392.83|390.63|392.47|390.27|0
1641468440000|2022-01-06 11:27:20|392.65|390.45|392.83|390.63|392.83|390.63|392.65|390.45|0
1641468450000|2022-01-06 11:27:30|393.01|390.81|393.01|390.81|393.1|390.9|393.01|390.81|0
1641468460000|2022-01-06 11:27:40|393.19|390.99|393.01|390.81|393.19|390.99|393.01|390.81|0
1641468470000|2022-01-06 11:27:50|393.19|390.99|393.55|391.35|393.55|391.35|393.19|390.99|0
1641468480000|2022-01-06 11:28:00|393.37|391.17|393.19|390.99|393.55|391.35|393.19|390.99|0
1641468490000|2022-01-06 11:28:10|393.01|390.81|393.01|390.81|393.01|390.81|393.01|390.81|0
1641468500000|2022-01-06 11:28:20|393.19|390.99|393.19|390.99|393.19|390.99|393.01|390.81|0
1641468510000|2022-01-06 11:28:30|393.01|390.81|393.01|390.81|393.01|390.81|393.01|390.81|0
1641468520000|2022-01-06 11:28:40|393.1|390.9|393.01|390.81|393.1|390.9|393.01|390.81|0
1641468530000|2022-01-06 11:28:50|392.74|390.54|392.65|390.45|392.74|390.54|392.56|390.36|0
1641468540000|2022-01-06 11:29:00|392.56|390.36|392.47|390.27|392.56|390.36|392.47|390.27|0
1641468550000|2022-01-06 11:29:10|392.65|390.45|392.65|390.45|392.65|390.45|392.56|390.36|0
1641468560000|2022-01-06 11:29:20|392.83|390.63|393.01|390.81|393.01|390.81|392.83|390.63|0
1641468570000|2022-01-06 11:29:30|392.65|390.45|392.83|390.63|392.83|390.63|392.65|390.45|0
1641468580000|2022-01-06 11:29:40|393.01|390.81|393.1|390.9|393.1|390.9|393.01|390.81|0
1641468590000|2022-01-06 11:29:50|393.28|391.08|393.01|390.81|393.28|391.08|393.01|390.81|0
1641468600000|2022-01-06 11:30:00|392.92|390.72|393.19|390.99|393.19|390.99|392.92|390.72|0
1641468610000|2022-01-06 11:30:10|393.01|390.81|393.55|391.35|393.55|391.35|393.01|390.81|0
1641468620000|2022-01-06 11:30:20|393.37|391.17|393.19|390.99|393.37|391.17|393.19|390.99|0
1641468630000|2022-01-06 11:30:30|393.1|390.9|393.19|390.99|393.19|390.99|393.01|390.81|0
1641468640000|2022-01-06 11:30:40|393.37|391.17|393.47|391.27|393.55|391.35|393.37|391.17|0
1641468650000|2022-01-06 11:30:50|393.73|391.53|393.73|391.53|393.73|391.53|393.73|391.53|0
1641468660000|2022-01-06 11:31:00|393.55|391.35|393.55|391.35|393.73|391.53|393.55|391.35|0
1641468670000|2022-01-06 11:31:10|393.46|391.26|393.37|391.17|393.46|391.26|393.37|391.17|0
1641468680000|2022-01-06 11:31:20|393.46|391.26|393.55|391.35|393.55|391.35|393.37|391.17|0
1641468690000|2022-01-06 11:31:30|393.65|391.45|393.65|391.45|393.65|391.45|393.55|391.35|0
1641468700000|2022-01-06 11:31:40|393.37|391.17|393.01|390.81|393.37|391.17|393.01|390.81|0
1641468710000|2022-01-06 11:31:50|393.19|390.99|393.01|390.81|393.19|390.99|393.01|390.81|0
1641468720000|2022-01-06 11:32:00|392.83|390.63|392.83|390.63|392.83|390.63|392.65|390.45|0
1641468730000|2022-01-06 11:32:10|392.65|390.45|392.65|390.45|392.65|390.45|392.65|390.45|0
1641468740000|2022-01-06 11:32:20|392.47|390.27|392.1|389.9|392.47|390.27|392.1|389.9|0
1641468750000|2022-01-06 11:32:30|392.2|390|392.28|390.08|392.28|390.08|392.1|389.9|0
1641468760000|2022-01-06 11:32:40|392.1|389.9|392.1|389.9|392.1|389.9|392.1|389.9|0
1641468770000|2022-01-06 11:32:50|391.92|389.72|391.92|389.72|391.92|389.72|391.92|389.72|0
1641468780000|2022-01-06 11:33:00|392.1|389.9|392.1|389.9|392.1|389.9|392.1|389.9|0
1641468790000|2022-01-06 11:33:10|392.28|390.08|392.28|390.08|392.28|390.08|392.28|390.08|0
1641468800000|2022-01-06 11:33:20|392.1|389.9|391.74|389.54|392.1|389.9|391.74|389.54|0
1641468810000|2022-01-06 11:33:30|391.92|389.72|391.84|389.64|391.92|389.72|391.74|389.54|0
1641468820000|2022-01-06 11:33:40|391.56|389.36|391.38|389.18|391.66|389.46|391.38|389.18|0
1641468830000|2022-01-06 11:33:50|391.56|389.36|391.56|389.36|391.56|389.36|391.56|389.36|0
1641468840000|2022-01-06 11:34:00|391.74|389.54|391.66|389.46|391.74|389.54|391.66|389.46|0
1641468850000|2022-01-06 11:34:10|391.74|389.54|391.38|389.18|391.74|389.54|391.38|389.18|0
1641468860000|2022-01-06 11:34:20|391.56|389.36|391.47|389.27|391.56|389.36|391.38|389.18|0
1641468870000|2022-01-06 11:34:30|391.02|388.82|391.02|388.82|391.02|388.82|391.02|388.82|0
1641468880000|2022-01-06 11:34:40|390.84|388.64|390.66|388.46|390.84|388.64|390.66|388.46|0
1641468890000|2022-01-06 11:34:50|390.84|388.64|391.2|389|391.2|389|390.84|388.64|0
1641468900000|2022-01-06 11:35:00|390.93|388.73|391.56|389.36|391.56|389.36|390.93|388.73|0
1641468910000|2022-01-06 11:35:10|391.74|389.54|391.92|389.72|391.92|389.72|391.74|389.54|0
1641468920000|2022-01-06 11:35:20|391.84|389.64|391.74|389.54|391.84|389.64|391.74|389.54|0
1641468940000|2022-01-06 11:35:40|391.56|389.36|391.74|389.54|391.74|389.54|391.56|389.36|0
1641468950000|2022-01-06 11:35:50|391.84|389.64|392.1|389.9|392.1|389.9|391.74|389.54|0
1641468960000|2022-01-06 11:36:00|392.02|389.82|392.02|389.82|392.02|389.82|392.02|389.82|0
1641468970000|2022-01-06 11:36:10|391.92|389.72|391.74|389.54|391.92|389.72|391.56|389.36|0
1641468980000|2022-01-06 11:36:20|391.65|389.45|391.92|389.72|391.92|389.72|391.65|389.45|0
1641468990000|2022-01-06 11:36:30|392.02|389.82|392.2|390|392.2|390|392.02|389.82|0
1641469000000|2022-01-06 11:36:40|392.28|390.08|392.46|390.26|392.46|390.26|392.28|390.08|0
1641469010000|2022-01-06 11:36:50|392.38|390.18|392.1|389.9|392.38|390.18|392.1|389.9|0
1641469020000|2022-01-06 11:37:00|392.2|390|392.28|390.08|392.28|390.08|392.2|390|0
1641469030000|2022-01-06 11:37:10|392.46|390.26|392.38|390.18|392.46|390.26|392.38|390.18|0
1641469040000|2022-01-06 11:37:20|392.28|390.08|392.2|390|392.28|390.08|392.2|390|0
1641469050000|2022-01-06 11:37:30|392.28|390.08|392.38|390.18|392.38|390.18|392.28|390.08|0
1641469060000|2022-01-06 11:37:40|392.46|390.26|392.83|390.63|392.83|390.63|392.46|390.26|0
1641469070000|2022-01-06 11:37:50|392.46|390.26|393.28|391.08|393.28|391.08|392.46|390.26|0
1641469080000|2022-01-06 11:38:00|393.19|390.99|393.82|391.62|393.82|391.62|393.19|390.99|0
1641469090000|2022-01-06 11:38:10|394.09|391.89|393.91|391.71|394.09|391.89|393.91|391.71|0
1641469110000|2022-01-06 11:38:30|394.09|391.89|393.91|391.71|394.09|391.89|393.91|391.71|0
1641469130000|2022-01-06 11:38:50|393.82|391.62|393.82|391.62|393.82|391.62|393.82|391.62|0
1641469140000|2022-01-06 11:39:00|393.73|391.53|392.83|390.63|393.73|391.53|392.83|390.63|0
1641469150000|2022-01-06 11:39:10|393.37|391.17|393.28|391.08|393.37|391.17|393.19|390.99|0
1641469160000|2022-01-06 11:39:20|393.55|391.35|393.55|391.35|393.55|391.35|393.55|391.35|0
1641469170000|2022-01-06 11:39:30|393.73|391.53|393.55|391.35|393.73|391.53|393.55|391.35|0
1641469180000|2022-01-06 11:39:40|393.37|391.17|393.19|390.99|393.37|391.17|393.19|390.99|0
1641469190000|2022-01-06 11:39:50|393.28|391.08|393.55|391.35|393.55|391.35|393.28|391.08|0
1641469200000|2022-01-06 11:40:00|393.73|391.53|394.09|391.89|394.27|392.07|393.73|391.53|0
1641469210000|2022-01-06 11:40:10|393.91|391.71|393.82|391.62|393.91|391.71|393.82|391.62|0
1641469220000|2022-01-06 11:40:20|393.91|391.71|393.82|391.62|393.91|391.71|393.73|391.53|0
1641469230000|2022-01-06 11:40:30|393.73|391.53|393.55|391.35|393.73|391.53|393.55|391.35|0
1641469240000|2022-01-06 11:40:40|393.37|391.17|393.46|391.26|393.46|391.26|393.37|391.17|0
1641469250000|2022-01-06 11:40:50|393.37|391.17|393.37|391.17|393.37|391.17|393.19|390.99|0
1641469260000|2022-01-06 11:41:00|393.28|391.08|393.55|391.35|393.55|391.35|393.28|391.08|0
1641469270000|2022-01-06 11:41:10|393.73|391.53|393.55|391.35|393.73|391.53|393.55|391.35|0
1641469280000|2022-01-06 11:41:20|393.37|391.17|393.19|390.99|393.37|391.17|393.19|390.99|0
1641469290000|2022-01-06 11:41:30|393.01|390.81|392.82|390.62|393.01|390.81|392.82|390.62|0
1641469300000|2022-01-06 11:41:40|392.64|390.44|392.64|390.44|392.64|390.44|392.64|390.44|0
1641469310000|2022-01-06 11:41:50|392.46|390.26|392.46|390.26|392.64|390.44|392.46|390.26|0
1641469320000|2022-01-06 11:42:00|392.28|390.08|391.92|389.72|392.28|390.08|391.92|389.72|0
1641469330000|2022-01-06 11:42:10|391.74|389.54|391.74|389.54|391.74|389.54|391.74|389.54|0
1641469340000|2022-01-06 11:42:20|391.92|389.72|391.74|389.54|391.92|389.72|391.74|389.54|0
1641469350000|2022-01-06 11:42:30|391.92|389.72|391.83|389.63|391.92|389.72|391.83|389.63|0
1641469360000|2022-01-06 11:42:40|391.92|389.72|391.92|389.72|391.92|389.72|391.74|389.54|0
1641469370000|2022-01-06 11:42:50|391.74|389.54|391.56|389.36|391.74|389.54|391.56|389.36|0
1641469380000|2022-01-06 11:43:00|391.92|389.72|391.56|389.36|391.92|389.72|391.56|389.36|0
1641469390000|2022-01-06 11:43:10|391.65|389.45|392.28|390.08|392.28|390.08|391.65|389.45|0
1641469400000|2022-01-06 11:43:20|392.1|389.9|391.92|389.72|392.1|389.9|391.92|389.72|0
1641469410000|2022-01-06 11:43:30|392.1|389.9|392.28|390.08|392.28|390.08|392.1|389.9|0
1641469420000|2022-01-06 11:43:40|392.1|389.9|392.28|390.08|392.28|390.08|392.1|389.9|0
1641469430000|2022-01-06 11:43:50|392.1|389.9|391.92|389.72|392.1|389.9|391.92|389.72|0
1641469440000|2022-01-06 11:44:00|392.28|390.08|392.28|390.08|392.28|390.08|392.19|389.99|0
1641469450000|2022-01-06 11:44:10|392.1|389.9|392.1|389.9|392.19|389.99|392.1|389.9|0
1641469460000|2022-01-06 11:44:20|392.28|390.08|392.37|390.17|392.37|390.17|392.28|390.08|0
1641469470000|2022-01-06 11:44:30|392.46|390.26|393|390.8|393|390.8|392.46|390.26|0
1641469490000|2022-01-06 11:44:50|393.28|391.08|393.37|391.17|393.37|391.17|393.28|391.08|0
1641469500000|2022-01-06 11:45:00|393.19|390.99|393.73|391.53|393.73|391.53|393.19|390.99|0
1641469510000|2022-01-06 11:45:10|393.82|391.62|393.91|391.71|393.91|391.71|393.55|391.35|0
1641469520000|2022-01-06 11:45:20|394|391.8|393.55|391.35|394.09|391.89|393.55|391.35|0
1641469530000|2022-01-06 11:45:30|393.73|391.53|393.37|391.17|393.73|391.53|393.37|391.17|0
1641469550000|2022-01-06 11:45:50|393.18|390.98|393.18|390.98|393.37|391.17|393.18|390.98|0
1641469560000|2022-01-06 11:46:00|392.82|390.62|393|390.8|393|390.8|392.82|390.62|0
1641469570000|2022-01-06 11:46:10|392.82|390.62|392.82|390.62|392.82|390.62|392.82|390.62|0
1641469580000|2022-01-06 11:46:20|392.74|390.54|392.74|390.54|392.82|390.62|392.74|390.54|0
1641469590000|2022-01-06 11:46:30|392.82|390.62|393|390.8|393|390.8|392.82|390.62|0
1641469600000|2022-01-06 11:46:40|392.92|390.72|393.18|390.98|393.18|390.98|392.92|390.72|0
1641469610000|2022-01-06 11:46:50|393.28|391.08|393.18|390.98|393.28|391.08|393.18|390.98|0
1641469620000|2022-01-06 11:47:00|393|390.8|393.55|391.35|393.55|391.35|393|390.8|0
1641469630000|2022-01-06 11:47:10|393.91|391.71|393.73|391.53|394.09|391.89|393.73|391.53|0
1641469640000|2022-01-06 11:47:20|393.82|391.62|393.91|391.71|393.91|391.71|393.55|391.35|0
1641469650000|2022-01-06 11:47:30|394.45|392.25|394.45|392.25|394.45|392.25|394.45|392.25|0
1641469660000|2022-01-06 11:47:40|394.27|392.07|394.27|392.07|394.27|392.07|394.09|391.89|0
1641469670000|2022-01-06 11:47:50|394.09|391.89|394.27|392.07|394.27|392.07|394.09|391.89|0
1641469680000|2022-01-06 11:48:00|394.09|391.89|394.27|392.07|394.27|392.07|394.09|391.89|0
1641469690000|2022-01-06 11:48:10|394.45|392.25|394.27|392.07|394.45|392.25|394.27|392.07|0
1641469700000|2022-01-06 11:48:20|394.45|392.25|394.45|392.25|394.63|392.43|394.45|392.25|0
1641469710000|2022-01-06 11:48:30|394.27|392.07|394.27|392.07|394.27|392.07|394.09|391.89|0
1641469720000|2022-01-06 11:48:40|394.45|392.25|394.45|392.25|394.63|392.43|394.45|392.25|0
1641469730000|2022-01-06 11:48:50|394.81|392.61|394.73|392.53|394.81|392.61|394.73|392.53|0
1641469740000|2022-01-06 11:49:00|394.81|392.61|395.54|393.34|395.54|393.34|394.73|392.53|0
1641469750000|2022-01-06 11:49:10|395.72|393.52|395.54|393.34|395.72|393.52|395.54|393.34|0
1641469760000|2022-01-06 11:49:20|395.64|393.44|395.72|393.52|395.72|393.52|395.64|393.44|0
1641469770000|2022-01-06 11:49:30|395.54|393.34|395.72|393.52|395.9|393.7|395.54|393.34|0
1641469780000|2022-01-06 11:49:40|395.36|393.16|395.36|393.16|395.36|393.16|395.36|393.16|0
1641469790000|2022-01-06 11:49:50|395.45|393.25|395.45|393.25|395.54|393.34|395.45|393.25|0
1641469800000|2022-01-06 11:50:00|395.72|393.52|395.63|393.43|395.72|393.52|395.54|393.34|0
1641469810000|2022-01-06 11:50:10|395.54|393.34|395.18|392.98|395.54|393.34|395.18|392.98|0
1641469820000|2022-01-06 11:50:20|395|392.8|394.91|392.71|395|392.8|394.91|392.71|0
1641469830000|2022-01-06 11:50:30|394.81|392.61|394.81|392.61|395|392.8|394.81|392.61|0
1641469840000|2022-01-06 11:50:40|394.73|392.53|394.63|392.43|394.73|392.53|394.63|392.43|0
1641469850000|2022-01-06 11:50:50|394.81|392.61|394.63|392.43|394.81|392.61|394.63|392.43|0
1641469860000|2022-01-06 11:51:00|394.45|392.25|394.63|392.43|394.63|392.43|394.45|392.25|0
1641469870000|2022-01-06 11:51:10|394.45|392.25|394.36|392.16|394.63|392.43|394.36|392.16|0
1641469880000|2022-01-06 11:51:20|394.63|392.43|395.18|392.98|395.18|392.98|394.63|392.43|0
1641469890000|2022-01-06 11:51:30|395.54|393.34|395.72|393.52|395.72|393.52|395.54|393.34|0
1641469900000|2022-01-06 11:51:40|395.54|393.34|394.81|392.61|395.54|393.34|394.81|392.61|0
1641469910000|2022-01-06 11:51:50|394.63|392.43|394.81|392.61|394.81|392.61|394.63|392.43|0
1641469920000|2022-01-06 11:52:00|394.45|392.25|394.63|392.43|394.63|392.43|394.27|392.07|0
1641469930000|2022-01-06 11:52:10|394.45|392.25|394.18|391.98|394.45|392.25|394.18|391.98|0
1641469940000|2022-01-06 11:52:20|394.09|391.89|394.09|391.89|394.27|392.07|394.09|391.89|0
1641469950000|2022-01-06 11:52:30|394|391.8|394.09|391.89|394.09|391.89|394|391.8|0
1641469960000|2022-01-06 11:52:40|393.91|391.71|393.54|391.34|393.91|391.71|393.54|391.34|0
1641469970000|2022-01-06 11:52:50|393.36|391.16|393.36|391.16|393.36|391.16|393.36|391.16|0
1641469980000|2022-01-06 11:53:00|393.18|390.98|393.36|391.16|393.36|391.16|393.18|390.98|0
1641469990000|2022-01-06 11:53:10|393.18|390.98|393.36|391.16|393.36|391.16|393.18|390.98|0
1641470000000|2022-01-06 11:53:20|393.46|391.26|393.36|391.16|393.46|391.26|393.36|391.16|0
1641470010000|2022-01-06 11:53:30|393.54|391.34|393.54|391.34|393.54|391.34|393.54|391.34|0
1641470020000|2022-01-06 11:53:40|393.36|391.16|393.91|391.71|393.91|391.71|393.36|391.16|0
1641470030000|2022-01-06 11:53:50|393.73|391.53|393.73|391.53|393.73|391.53|393.73|391.53|0
1641470040000|2022-01-06 11:54:00|393.54|391.34|393.18|390.98|393.54|391.34|393.18|390.98|0
1641470050000|2022-01-06 11:54:10|393.36|391.16|393.18|390.98|393.36|391.16|393.18|390.98|0
1641470060000|2022-01-06 11:54:20|393|390.8|392.82|390.62|393|390.8|392.82|390.62|0
1641470070000|2022-01-06 11:54:30|392.64|390.44|393|390.8|393|390.8|392.64|390.44|0
1641470080000|2022-01-06 11:54:40|392.82|390.62|392.64|390.44|393|390.8|392.64|390.44|0
1641470090000|2022-01-06 11:54:50|392.73|390.53|392.64|390.44|392.82|390.62|392.64|390.44|0
1641470100000|2022-01-06 11:55:00|392.82|390.62|392.64|390.44|392.82|390.62|392.64|390.44|0
1641470110000|2022-01-06 11:55:10|392.82|390.62|392.64|390.44|392.82|390.62|392.64|390.44|0
1641470120000|2022-01-06 11:55:20|392.73|390.53|392.64|390.44|392.73|390.53|392.64|390.44|0
1641470130000|2022-01-06 11:55:30|392.73|390.53|392.82|390.62|392.82|390.62|392.73|390.53|0
1641470140000|2022-01-06 11:55:40|392.64|390.44|393.09|390.89|393.36|391.16|392.64|390.44|0
1641470150000|2022-01-06 11:55:50|393.18|390.98|393.28|391.08|393.36|391.16|393.18|390.98|0
1641470160000|2022-01-06 11:56:00|393.18|390.98|393.18|390.98|393.18|390.98|393.18|390.98|0
1641470170000|2022-01-06 11:56:10|393.09|390.89|393.09|390.89|393.09|390.89|393|390.8|0
1641470180000|2022-01-06 11:56:20|393.18|390.98|393|390.8|393.18|390.98|392.82|390.62|0
1641470190000|2022-01-06 11:56:30|392.91|390.71|393.54|391.34|393.54|391.34|392.91|390.71|0
1641470200000|2022-01-06 11:56:40|393.91|391.71|393.72|391.52|393.91|391.71|393.72|391.52|0
1641470210000|2022-01-06 11:56:50|393.54|391.34|393.72|391.52|393.72|391.52|393.36|391.16|0
1641470220000|2022-01-06 11:57:00|393.82|391.62|394.09|391.89|394.18|391.98|393.82|391.62|0
1641470230000|2022-01-06 11:57:10|393.91|391.71|393.72|391.52|393.91|391.71|393.72|391.52|0
1641470240000|2022-01-06 11:57:20|393.64|391.44|393.64|391.44|393.64|391.44|393.64|391.44|0
1641470250000|2022-01-06 11:57:30|393.72|391.52|393.82|391.62|393.82|391.62|393.72|391.52|0
1641470260000|2022-01-06 11:57:40|393.72|391.52|393.36|391.16|393.72|391.52|393.36|391.16|0
1641470270000|2022-01-06 11:57:50|393.18|390.98|393.36|391.16|393.36|391.16|393.18|390.98|0
1641470280000|2022-01-06 11:58:00|393.18|390.98|393.54|391.34|393.54|391.34|393|390.8|0
1641470290000|2022-01-06 11:58:10|393.36|391.16|393.36|391.16|393.54|391.34|393.36|391.16|0
1641470300000|2022-01-06 11:58:20|393.27|391.07|393.27|391.07|393.36|391.16|393.27|391.07|0
1641470310000|2022-01-06 11:58:30|393|390.8|393.18|390.98|393.18|390.98|393|390.8|0
1641470320000|2022-01-06 11:58:40|393|390.8|393|390.8|393.09|390.89|393|390.8|0
1641470330000|2022-01-06 11:58:50|393.09|390.89|393.27|391.07|393.36|391.16|393.09|390.89|0
1641470340000|2022-01-06 11:59:00|393.18|390.98|393.36|391.16|393.36|391.16|393|390.8|0
1641470350000|2022-01-06 11:59:10|393.54|391.34|393.9|391.7|393.9|391.7|393.54|391.34|0
1641470360000|2022-01-06 11:59:20|394.09|391.89|394.27|392.07|394.27|392.07|394.09|391.89|0
1641470370000|2022-01-06 11:59:30|394.18|391.98|394.27|392.07|394.27|392.07|393.9|391.7|0
1641470380000|2022-01-06 11:59:40|394.09|391.89|393.9|391.7|394.27|392.07|393.9|391.7|0
1641470390000|2022-01-06 11:59:50|394.09|391.89|393.9|391.7|394.09|391.89|393.9|391.7|0
1641470400000|2022-01-06 12:00:00|394.27|392.07|393.18|390.98|394.27|392.07|393|390.8|0
1641470410000|2022-01-06 12:00:10|393|390.8|392.82|390.62|393.18|390.98|392.82|390.62|0
1641470420000|2022-01-06 12:00:20|392.64|390.44|392.82|390.62|392.82|390.62|392.64|390.44|0
1641470430000|2022-01-06 12:00:30|391.91|389.71|391.73|389.53|391.91|389.71|391.55|389.35|0
1641470440000|2022-01-06 12:00:40|391.55|389.35|391.47|389.27|391.55|389.35|391.47|389.27|0
1641470450000|2022-01-06 12:00:50|391.19|388.99|390.83|388.63|391.19|388.99|390.74|388.54|0
1641470460000|2022-01-06 12:01:00|390.47|388.27|390.47|388.27|390.74|388.54|390.47|388.27|0
1641470470000|2022-01-06 12:01:10|390.65|388.45|390.38|388.18|390.65|388.45|390.38|388.18|0
1641470480000|2022-01-06 12:01:20|390.29|388.09|390.29|388.09|390.38|388.18|390.29|388.09|0
1641470490000|2022-01-06 12:01:30|390.47|388.27|390.47|388.27|390.47|388.27|390.47|388.27|0
1641470500000|2022-01-06 12:01:40|390.65|388.45|390.65|388.45|390.65|388.45|390.65|388.45|0
1641470510000|2022-01-06 12:01:50|390.47|388.27|390.65|388.45|390.65|388.45|390.47|388.27|0
1641470520000|2022-01-06 12:02:00|390.83|388.63|391.73|389.53|391.73|389.53|390.83|388.63|0
1641470530000|2022-01-06 12:02:10|391.37|389.17|391.37|389.17|391.47|389.27|391.37|389.17|0
1641470540000|2022-01-06 12:02:20|391.55|389.35|391.01|388.81|391.55|389.35|391.01|388.81|0
1641470550000|2022-01-06 12:02:30|391.19|388.99|391.37|389.17|391.37|389.17|391.19|388.99|0
1641470560000|2022-01-06 12:02:40|391.19|388.99|391.55|389.35|391.65|389.45|391.19|388.99|0
1641470570000|2022-01-06 12:02:50|391.46|389.26|391.65|389.45|391.65|389.45|391.37|389.17|0
1641470580000|2022-01-06 12:03:00|391.73|389.53|392.19|389.99|392.19|389.99|391.73|389.53|0
1641470590000|2022-01-06 12:03:10|392.09|389.89|391.73|389.53|392.09|389.89|391.73|389.53|0
1641470600000|2022-01-06 12:03:20|391.55|389.35|392.09|389.89|392.09|389.89|391.55|389.35|0
1641470610000|2022-01-06 12:03:30|391.91|389.71|391.83|389.63|392.09|389.89|391.73|389.53|0
1641470620000|2022-01-06 12:03:40|391.91|389.71|392.01|389.81|392.01|389.81|391.91|389.71|0
1641470630000|2022-01-06 12:03:50|391.91|389.71|391.91|389.71|391.91|389.71|391.73|389.53|0
1641470640000|2022-01-06 12:04:00|391.83|389.63|391.55|389.35|391.83|389.63|391.55|389.35|0
1641470650000|2022-01-06 12:04:10|391.73|389.53|391.65|389.45|391.73|389.53|391.46|389.26|0
1641470660000|2022-01-06 12:04:20|391.64|389.44|391.19|388.99|391.73|389.53|391.19|388.99|0
1641470670000|2022-01-06 12:04:30|391.37|389.17|391.55|389.35|391.73|389.53|391.37|389.17|0
1641470680000|2022-01-06 12:04:40|391.37|389.17|391.37|389.17|391.37|389.17|391.19|388.99|0
1641470690000|2022-01-06 12:04:50|391.19|388.99|391.28|389.08|391.28|389.08|391.19|388.99|0
1641470700000|2022-01-06 12:05:00|391.19|388.99|390.92|388.72|391.19|388.99|390.83|388.63|0
1641470710000|2022-01-06 12:05:10|390.83|388.63|391.01|388.81|391.01|388.81|390.83|388.63|0
1641470720000|2022-01-06 12:05:20|390.92|388.72|390.65|388.45|391.01|388.81|390.65|388.45|0
1641470730000|2022-01-06 12:05:30|390.83|388.63|390.65|388.45|390.83|388.63|390.65|388.45|0
1641470740000|2022-01-06 12:05:40|390.83|388.63|390.47|388.27|390.83|388.63|390.47|388.27|0
1641470750000|2022-01-06 12:05:50|389.93|387.73|389.75|387.55|389.93|387.73|389.75|387.55|0
1641470760000|2022-01-06 12:06:00|390.11|387.91|390.65|388.45|390.65|388.45|390.11|387.91|0
1641470770000|2022-01-06 12:06:10|390.83|388.63|390.65|388.45|390.83|388.63|390.65|388.45|0
1641470780000|2022-01-06 12:06:20|390.83|388.63|390.83|388.63|390.83|388.63|390.83|388.63|0
1641470790000|2022-01-06 12:06:30|390.74|388.54|390.83|388.63|390.83|388.63|390.65|388.45|0
1641470800000|2022-01-06 12:06:40|390.74|388.54|390.83|388.63|390.83|388.63|390.65|388.45|0
1641470810000|2022-01-06 12:06:50|391.01|388.81|390.83|388.63|391.01|388.81|390.83|388.63|0
1641470820000|2022-01-06 12:07:00|391.01|388.81|391.19|388.99|391.19|388.99|391.01|388.81|0
1641470830000|2022-01-06 12:07:10|391.37|389.17|391.37|389.17|391.37|389.17|391.37|389.17|0
1641470840000|2022-01-06 12:07:20|391.55|389.35|391.37|389.17|391.55|389.35|391.37|389.17|0
1641470850000|2022-01-06 12:07:30|391.55|389.35|391.19|388.99|391.55|389.35|391.19|388.99|0
1641470860000|2022-01-06 12:07:40|390.83|388.63|391.01|388.81|391.01|388.81|390.83|388.63|0
1641470870000|2022-01-06 12:07:50|390.83|388.63|390.65|388.45|390.83|388.63|390.65|388.45|0
1641470880000|2022-01-06 12:08:00|390.83|388.63|391.37|389.17|391.37|389.17|390.83|388.63|0
1641470890000|2022-01-06 12:08:10|391.19|388.99|391.19|388.99|391.19|388.99|391.1|388.9|0
1641470900000|2022-01-06 12:08:20|391.1|388.9|390.65|388.45|391.1|388.9|390.47|388.27|0
1641470910000|2022-01-06 12:08:30|390.56|388.36|390.47|388.27|390.65|388.45|390.47|388.27|0
1641470920000|2022-01-06 12:08:40|390.38|388.18|390.65|388.45|390.65|388.45|390.38|388.18|0
1641470930000|2022-01-06 12:08:50|390.47|388.27|390.65|388.45|390.65|388.45|390.47|388.27|0
1641470940000|2022-01-06 12:09:00|390.29|388.09|390.47|388.27|390.47|388.27|390.29|388.09|0
1641470950000|2022-01-06 12:09:10|390.29|388.09|390.11|387.91|390.47|388.27|390.11|387.91|0
1641470960000|2022-01-06 12:09:20|390.29|388.09|390.65|388.45|390.65|388.45|390.29|388.09|0
1641470970000|2022-01-06 12:09:30|390.47|388.27|390.29|388.09|390.65|388.45|390.29|388.09|0
1641470980000|2022-01-06 12:09:40|390.11|387.91|390.11|387.91|390.11|387.91|389.93|387.73|0
1641470990000|2022-01-06 12:09:50|389.93|387.73|390.29|388.09|390.29|388.09|389.93|387.73|0
1641471000000|2022-01-06 12:10:00|390.11|387.91|390.47|388.27|390.56|388.36|390.11|387.91|0
1641471010000|2022-01-06 12:10:10|390.65|388.45|390.65|388.45|390.65|388.45|390.65|388.45|0
1641471020000|2022-01-06 12:10:20|390.56|388.36|390.47|388.27|390.56|388.36|390.29|388.09|0
1641471030000|2022-01-06 12:10:30|390.29|388.09|390.29|388.09|390.29|388.09|390.29|388.09|0
1641471040000|2022-01-06 12:10:40|390.47|388.27|390.65|388.45|390.65|388.45|390.47|388.27|0
1641471050000|2022-01-06 12:10:50|390.47|388.27|390.47|388.27|390.47|388.27|390.47|388.27|0
1641471060000|2022-01-06 12:11:00|390.38|388.18|390.11|387.91|390.38|388.18|389.92|387.72|0
1641471070000|2022-01-06 12:11:10|389.92|387.72|389.92|387.72|389.92|387.72|389.92|387.72|0
1641471080000|2022-01-06 12:11:20|390.02|387.82|390.11|387.91|390.11|387.91|390.02|387.82|0
1641471090000|2022-01-06 12:11:30|390.2|388|390.29|388.09|390.29|388.09|390.2|388|0
1641471100000|2022-01-06 12:11:40|389.92|387.72|389.92|387.72|390.02|387.82|389.92|387.72|0
1641471110000|2022-01-06 12:11:50|390.1|387.9|390.1|387.9|390.1|387.9|390.1|387.9|0
1641471120000|2022-01-06 12:12:00|390.2|388|390.2|388|390.2|388|390.2|388|0
1641471130000|2022-01-06 12:12:10|390.1|387.9|390.29|388.09|390.29|388.09|390.1|387.9|0
1641471140000|2022-01-06 12:12:20|390.47|388.27|390.38|388.18|390.47|388.27|390.38|388.18|0
1641471150000|2022-01-06 12:12:30|390.47|388.27|390.28|388.08|390.47|388.27|390.28|388.08|0
1641471160000|2022-01-06 12:12:40|390.2|388|390.28|388.08|390.28|388.08|390.2|388|0
1641471170000|2022-01-06 12:12:50|390.38|388.18|390.1|387.9|390.38|388.18|390.1|387.9|0
1641471180000|2022-01-06 12:13:00|390.28|388.08|389.74|387.54|390.28|388.08|389.74|387.54|0
1641471190000|2022-01-06 12:13:10|389.56|387.36|389.74|387.54|389.74|387.54|389.56|387.36|0
1641471200000|2022-01-06 12:13:20|389.56|387.36|389.74|387.54|389.74|387.54|389.56|387.36|0
1641471210000|2022-01-06 12:13:30|389.92|387.72|389.56|387.36|389.92|387.72|389.56|387.36|0
1641471220000|2022-01-06 12:13:40|389.38|387.18|389.38|387.18|389.38|387.18|389.38|387.18|0
1641471230000|2022-01-06 12:13:50|389.56|387.36|389.56|387.36|389.74|387.54|389.56|387.36|0
1641471240000|2022-01-06 12:14:00|389.74|387.54|389.74|387.54|389.74|387.54|389.74|387.54|0
1641471260000|2022-01-06 12:14:20|389.56|387.36|389.56|387.36|389.56|387.36|389.56|387.36|0
1641471280000|2022-01-06 12:14:40|389.74|387.54|389.56|387.36|389.74|387.54|389.38|387.18|0
1641471290000|2022-01-06 12:14:50|389.74|387.54|389.92|387.72|389.92|387.72|389.74|387.54|0
1641471300000|2022-01-06 12:15:00|389.74|387.54|389.56|387.36|389.74|387.54|389.38|387.18|0
1641471310000|2022-01-06 12:15:10|389.38|387.18|389.38|387.18|389.56|387.36|389.38|387.18|0
1641471320000|2022-01-06 12:15:20|389.74|387.54|389.56|387.36|389.74|387.54|389.56|387.36|0
1641471330000|2022-01-06 12:15:30|389.66|387.46|390.28|388.08|390.28|388.08|389.66|387.46|0
1641471340000|2022-01-06 12:15:40|390.1|387.9|390.28|388.08|390.28|388.08|390.1|387.9|0
1641471350000|2022-01-06 12:15:50|390.46|388.26|390.28|388.08|390.46|388.26|390.28|388.08|0
1641471360000|2022-01-06 12:16:00|390.1|387.9|390.28|388.08|390.46|388.26|390.1|387.9|0
1641471370000|2022-01-06 12:16:10|390.1|387.9|390.1|387.9|390.28|388.08|389.92|387.72|0
1641471390000|2022-01-06 12:16:30|390.2|388|390.2|388|390.2|388|390.2|388|0
1641471400000|2022-01-06 12:16:40|390.28|388.08|389.84|387.64|390.28|388.08|389.84|387.64|0
1641471410000|2022-01-06 12:16:50|389.56|387.36|389.56|387.36|389.56|387.36|389.48|387.28|0
1641471420000|2022-01-06 12:17:00|389.74|387.54|390.1|387.9|390.1|387.9|389.74|387.54|0
1641471430000|2022-01-06 12:17:10|389.92|387.72|389.74|387.54|389.92|387.72|389.74|387.54|0
1641471440000|2022-01-06 12:17:20|389.66|387.46|389.56|387.36|389.66|387.46|389.56|387.36|0
1641471450000|2022-01-06 12:17:30|389.74|387.54|389.74|387.54|389.92|387.72|389.74|387.54|0
1641471460000|2022-01-06 12:17:40|389.92|387.72|390.1|387.9|390.1|387.9|389.92|387.72|0
1641471470000|2022-01-06 12:17:50|390.02|387.82|390.1|387.9|390.1|387.9|389.92|387.72|0
1641471480000|2022-01-06 12:18:00|389.84|387.64|389.92|387.72|389.92|387.72|389.84|387.64|0
1641471490000|2022-01-06 12:18:10|389.74|387.54|389.74|387.54|389.74|387.54|389.74|387.54|0
1641471510000|2022-01-06 12:18:30|389.56|387.36|389.92|387.72|389.92|387.72|389.56|387.36|0
1641471520000|2022-01-06 12:18:40|390.1|387.9|390.1|387.9|390.1|387.9|390.1|387.9|0
1641471530000|2022-01-06 12:18:50|390.02|387.82|390.1|387.9|390.1|387.9|390.02|387.82|0
1641471540000|2022-01-06 12:19:00|390.38|388.18|390.46|388.26|390.46|388.26|390.28|388.08|0
1641471550000|2022-01-06 12:19:10|390.82|388.62|391|388.8|391|388.8|390.82|388.62|0
1641471560000|2022-01-06 12:19:20|390.82|388.62|390.64|388.44|390.82|388.62|390.64|388.44|0
1641471570000|2022-01-06 12:19:30|390.82|388.62|390.92|388.72|390.92|388.72|390.64|388.44|0
1641471580000|2022-01-06 12:19:40|390.82|388.62|390.82|388.62|391|388.8|390.82|388.62|0
1641471590000|2022-01-06 12:19:50|391|388.8|391|388.8|391|388.8|391|388.8|0
1641471600000|2022-01-06 12:20:00|390.92|388.72|391|388.8|391|388.8|390.82|388.62|0
1641471610000|2022-01-06 12:20:10|391.18|388.98|391.37|389.17|391.37|389.17|391.18|388.98|0
1641471620000|2022-01-06 12:20:20|391.36|389.16|391.73|389.53|391.73|389.53|391.36|389.16|0
1641471630000|2022-01-06 12:20:30|391.91|389.71|391.91|389.71|391.91|389.71|391.91|389.71|0
1641471640000|2022-01-06 12:20:40|392.09|389.89|391.91|389.71|392.09|389.89|391.91|389.71|0
1641471650000|2022-01-06 12:20:50|391.73|389.53|391.55|389.35|391.73|389.53|391.55|389.35|0
1641471660000|2022-01-06 12:21:00|391.36|389.16|391.1|388.9|391.36|389.16|391.1|388.9|0
1641471670000|2022-01-06 12:21:10|391.18|388.98|391.18|388.98|391.36|389.16|391.18|388.98|0
1641471680000|2022-01-06 12:21:20|391.36|389.16|391.36|389.16|391.36|389.16|391.18|388.98|0
1641471690000|2022-01-06 12:21:30|391.18|388.98|391.55|389.35|391.55|389.35|391.18|388.98|0
1641471700000|2022-01-06 12:21:40|391.36|389.16|391.36|389.16|391.36|389.16|391.36|389.16|0
1641471710000|2022-01-06 12:21:50|391.55|389.35|391.55|389.35|391.55|389.35|391.55|389.35|0
1641471720000|2022-01-06 12:22:00|391.36|389.16|391.91|389.71|391.91|389.71|391.36|389.16|0
1641471730000|2022-01-06 12:22:10|392|389.8|391.73|389.53|392|389.8|391.54|389.34|0
1641471740000|2022-01-06 12:22:20|392|389.8|391.91|389.71|392|389.8|391.91|389.71|0
1641471760000|2022-01-06 12:22:40|391.46|389.26|391.91|389.71|391.91|389.71|391.46|389.26|0
1641471770000|2022-01-06 12:22:50|392.09|389.89|392.27|390.07|392.27|390.07|392.09|389.89|0
1641471780000|2022-01-06 12:23:00|392.09|389.89|392.99|390.79|392.99|390.79|392.09|389.89|0
1641471790000|2022-01-06 12:23:10|392.9|390.7|393.17|390.97|393.35|391.15|392.9|390.7|0
1641471800000|2022-01-06 12:23:20|393.35|391.15|393.17|390.97|393.35|391.15|393.17|390.97|0
1641471810000|2022-01-06 12:23:30|393.72|391.52|393.9|391.7|394.08|391.88|393.72|391.52|0
1641471820000|2022-01-06 12:23:40|393.81|391.61|393.72|391.52|393.81|391.61|393.72|391.52|0
1641471830000|2022-01-06 12:23:50|394.26|392.06|394.26|392.06|394.44|392.24|394.26|392.06|0
1641471840000|2022-01-06 12:24:00|394.08|391.88|394.08|391.88|394.17|391.97|394.08|391.88|0
1641471850000|2022-01-06 12:24:10|393.9|391.7|393.71|391.51|393.9|391.7|393.71|391.51|0
1641471860000|2022-01-06 12:24:20|394.08|391.88|394.08|391.88|394.08|391.88|393.9|391.7|0
1641471870000|2022-01-06 12:24:30|393.99|391.79|393.71|391.51|393.99|391.79|393.71|391.51|0
1641471880000|2022-01-06 12:24:40|394.26|392.06|394.08|391.88|394.26|392.06|394.08|391.88|0
1641471890000|2022-01-06 12:24:50|393.99|391.79|393.71|391.51|394.26|392.06|393.71|391.51|0
1641471900000|2022-01-06 12:25:00|393.35|391.15|393.53|391.33|393.53|391.33|393.35|391.15|0
1641471910000|2022-01-06 12:25:10|393.27|391.07|393.45|391.25|393.45|391.25|393.27|391.07|0
1641471920000|2022-01-06 12:25:20|393.71|391.51|394.26|392.06|394.26|392.06|393.71|391.51|0
1641471930000|2022-01-06 12:25:30|394.44|392.24|394.62|392.42|394.62|392.42|394.44|392.24|0
1641471940000|2022-01-06 12:25:40|394.8|392.6|394.62|392.42|394.8|392.6|394.62|392.42|0
1641471950000|2022-01-06 12:25:50|394.44|392.24|394.98|392.78|394.98|392.78|394.44|392.24|0
1641471960000|2022-01-06 12:26:00|395.17|392.97|394.98|392.78|395.17|392.97|394.62|392.42|0
1641471970000|2022-01-06 12:26:10|394.9|392.7|394.72|392.52|394.9|392.7|394.72|392.52|0
1641471980000|2022-01-06 12:26:20|394.8|392.6|394.98|392.78|395.16|392.96|394.8|392.6|0
1641471990000|2022-01-06 12:26:30|395.16|392.96|395.89|393.69|395.89|393.69|395.16|392.96|0
1641472000000|2022-01-06 12:26:40|395.71|393.51|396.07|393.87|396.07|393.87|395.53|393.33|0
1641472010000|2022-01-06 12:26:50|396.25|394.05|396.07|393.87|396.62|394.42|396.07|393.87|0
1641472020000|2022-01-06 12:27:00|396.25|394.05|396.25|394.05|396.25|394.05|396.25|394.05|0
1641472030000|2022-01-06 12:27:10|396.44|394.24|396.07|393.87|396.44|394.24|395.89|393.69|0
1641472040000|2022-01-06 12:27:20|395.89|393.69|396.07|393.87|396.07|393.87|395.89|393.69|0
1641472050000|2022-01-06 12:27:30|395.8|393.6|395.89|393.69|395.89|393.69|395.71|393.51|0
1641472060000|2022-01-06 12:27:40|395.71|393.51|395.71|393.51|395.71|393.51|395.53|393.33|0
1641472070000|2022-01-06 12:27:50|396.25|394.05|396.07|393.87|396.25|394.05|396.07|393.87|0
1641472080000|2022-01-06 12:28:00|395.99|393.79|395.89|393.69|395.99|393.79|395.89|393.69|0
1641472090000|2022-01-06 12:28:10|396.07|393.87|395.53|393.33|396.07|393.87|395.53|393.33|0
1641472100000|2022-01-06 12:28:20|395.35|393.15|395.53|393.33|395.53|393.33|395.16|392.96|0
1641472110000|2022-01-06 12:28:30|395.71|393.51|395.89|393.69|395.89|393.69|395.53|393.33|0
1641472120000|2022-01-06 12:28:40|396.07|393.87|396.25|394.05|396.25|394.05|396.07|393.87|0
1641472130000|2022-01-06 12:28:50|395.89|393.69|395.53|393.33|395.89|393.69|395.53|393.33|0
1641472140000|2022-01-06 12:29:00|395.35|393.15|394.98|392.78|395.35|393.15|394.98|392.78|0
1641472150000|2022-01-06 12:29:10|394.8|392.6|395.35|393.15|395.35|393.15|394.8|392.6|0
1641472160000|2022-01-06 12:29:20|395.53|393.33|395.8|393.6|395.98|393.78|395.53|393.33|0
1641472170000|2022-01-06 12:29:30|396.25|394.05|396.07|393.87|396.25|394.05|396.07|393.87|0
1641472180000|2022-01-06 12:29:40|396.25|394.05|396.07|393.87|396.25|394.05|396.07|393.87|0
1641472190000|2022-01-06 12:29:50|396.17|393.97|396.07|393.87|396.17|393.97|396.07|393.87|0
1641472200000|2022-01-06 12:30:00|396.25|394.05|396.25|394.05|396.44|394.24|396.25|394.05|0
1641472210000|2022-01-06 12:30:10|396.44|394.24|396.25|394.05|396.44|394.24|396.25|394.05|0
1641472220000|2022-01-06 12:30:20|396.17|393.97|396.25|394.05|396.25|394.05|396.07|393.87|0
1641472230000|2022-01-06 12:30:30|396.07|393.87|396.25|394.05|396.25|394.05|396.07|393.87|0
1641472240000|2022-01-06 12:30:40|396.44|394.24|396.44|394.24|396.44|394.24|396.44|394.24|0
1641472250000|2022-01-06 12:30:50|396.25|394.05|396.25|394.05|396.25|394.05|396.25|394.05|0
1641472260000|2022-01-06 12:31:00|396.35|394.15|396.35|394.15|396.35|394.15|396.35|394.15|0
1641472270000|2022-01-06 12:31:10|396.25|394.05|396.07|393.87|396.25|394.05|396.07|393.87|0
1641472280000|2022-01-06 12:31:20|396.43|394.23|395.71|393.51|396.43|394.23|395.71|393.51|0
1641472290000|2022-01-06 12:31:30|395.53|393.33|395.53|393.33|395.53|393.33|395.53|393.33|0
1641472300000|2022-01-06 12:31:40|395.71|393.51|395.71|393.51|395.71|393.51|395.71|393.51|0
1641472310000|2022-01-06 12:31:50|395.53|393.33|395.53|393.33|395.62|393.42|395.34|393.14|0
1641472320000|2022-01-06 12:32:00|395.34|393.14|395.53|393.33|395.53|393.33|395.34|393.14|0
1641472330000|2022-01-06 12:32:10|395.16|392.96|395.34|393.14|395.34|393.14|395.16|392.96|0
1641472340000|2022-01-06 12:32:20|395.16|392.96|394.98|392.78|395.16|392.96|394.98|392.78|0
1641472350000|2022-01-06 12:32:30|395.16|392.96|394.62|392.42|395.16|392.96|394.62|392.42|0
1641472360000|2022-01-06 12:32:40|394.44|392.24|394.44|392.24|394.44|392.24|394.44|392.24|0
1641472370000|2022-01-06 12:32:50|394.17|391.97|394.17|391.97|394.17|391.97|394.07|391.87|0
1641472380000|2022-01-06 12:33:00|394.8|392.6|394.8|392.6|394.8|392.6|394.8|392.6|0
1641472390000|2022-01-06 12:33:10|394.62|392.42|395.34|393.14|395.34|393.14|394.62|392.42|0
1641472400000|2022-01-06 12:33:20|394.98|392.78|394.89|392.69|395.08|392.88|394.89|392.69|0
1641472410000|2022-01-06 12:33:30|394.98|392.78|395.34|393.14|395.34|393.14|394.98|392.78|0
1641472430000|2022-01-06 12:33:50|395.44|393.24|395.16|392.96|395.44|393.24|395.16|392.96|0
1641472440000|2022-01-06 12:34:00|394.98|392.78|395.16|392.96|395.16|392.96|394.98|392.78|0
1641472450000|2022-01-06 12:34:10|394.98|392.78|394.8|392.6|394.98|392.78|394.8|392.6|0
1641472460000|2022-01-06 12:34:20|394.89|392.69|394.98|392.78|394.98|392.78|394.89|392.69|0
1641472470000|2022-01-06 12:34:30|395.16|392.96|395.53|393.33|395.53|393.33|395.16|392.96|0
1641472480000|2022-01-06 12:34:40|395.44|393.24|395.53|393.33|395.53|393.33|395.34|393.14|0
1641472490000|2022-01-06 12:34:50|395.71|393.51|395.8|393.6|395.8|393.6|395.71|393.51|0
1641472500000|2022-01-06 12:35:00|396.07|393.87|395.53|393.33|396.07|393.87|395.53|393.33|0
1641472510000|2022-01-06 12:35:10|395.16|392.96|394.62|392.42|395.16|392.96|394.62|392.42|0
1641472520000|2022-01-06 12:35:20|394.44|392.24|394.07|391.87|394.44|392.24|394.07|391.87|0
1641472530000|2022-01-06 12:35:30|393.89|391.69|393.53|391.33|393.89|391.69|393.53|391.33|0
1641472540000|2022-01-06 12:35:40|393.35|391.15|393.35|391.15|393.53|391.33|393.35|391.15|0
1641472550000|2022-01-06 12:35:50|393.89|391.69|393.71|391.51|393.89|391.69|393.71|391.51|0
1641472560000|2022-01-06 12:36:00|393.35|391.15|393.53|391.33|393.53|391.33|393.17|390.97|0
1641472570000|2022-01-06 12:36:10|393.17|390.97|393.26|391.06|393.35|391.15|393.17|390.97|0
1641472580000|2022-01-06 12:36:20|393.35|391.15|393.71|391.51|393.71|391.51|393.35|391.15|0
1641472590000|2022-01-06 12:36:30|393.89|391.69|393.89|391.69|393.89|391.69|393.89|391.69|0
1641472600000|2022-01-06 12:36:40|394.07|391.87|394.44|392.24|394.44|392.24|394.07|391.87|0
1641472610000|2022-01-06 12:36:50|394.8|392.6|394.25|392.05|394.8|392.6|394.25|392.05|0
1641472620000|2022-01-06 12:37:00|394.44|392.24|394.62|392.42|394.62|392.42|394.44|392.24|0
1641472630000|2022-01-06 12:37:10|394.8|392.6|394.62|392.42|394.8|392.6|394.62|392.42|0
1641472640000|2022-01-06 12:37:20|394.8|392.6|394.8|392.6|394.8|392.6|394.8|392.6|0
1641472650000|2022-01-06 12:37:30|395.16|392.96|394.62|392.42|395.16|392.96|394.62|392.42|0
1641472660000|2022-01-06 12:37:40|394.44|392.24|394.62|392.42|394.62|392.42|394.44|392.24|0
1641472670000|2022-01-06 12:37:50|394.44|392.24|394.44|392.24|394.44|392.24|394.44|392.24|0
1641472680000|2022-01-06 12:38:00|394.25|392.05|393.89|391.69|394.25|392.05|393.89|391.69|0
1641472690000|2022-01-06 12:38:10|393.71|391.51|393.53|391.33|393.71|391.51|393.44|391.24|0
1641472700000|2022-01-06 12:38:20|393.44|391.24|393.53|391.33|393.53|391.33|393.44|391.24|0
1641472720000|2022-01-06 12:38:40|393.44|391.24|393.44|391.24|393.53|391.33|393.35|391.15|0
1641472730000|2022-01-06 12:38:50|393.35|391.15|392.99|390.79|393.35|391.15|392.99|390.79|0
1641472740000|2022-01-06 12:39:00|392.8|390.6|392.99|390.79|392.99|390.79|392.8|390.6|0
1641472750000|2022-01-06 12:39:10|393.17|390.97|392.44|390.24|393.26|391.06|392.44|390.24|0
1641472760000|2022-01-06 12:39:20|392.8|390.6|392.8|390.6|392.8|390.6|392.8|390.6|0
1641472770000|2022-01-06 12:39:30|392.99|390.79|392.8|390.6|392.99|390.79|392.8|390.6|0
1641472780000|2022-01-06 12:39:40|393.17|390.97|392.99|390.79|393.17|390.97|392.99|390.79|0
1641472790000|2022-01-06 12:39:50|393.17|390.97|393.17|390.97|393.17|390.97|393.17|390.97|0
1641472800000|2022-01-06 12:40:00|393.35|391.15|393.53|391.33|393.53|391.33|393.35|391.15|0
1641472810000|2022-01-06 12:40:10|393.44|391.24|393.17|390.97|393.44|391.24|393.17|390.97|0
1641472820000|2022-01-06 12:40:20|393.35|391.15|393.71|391.51|393.71|391.51|393.35|391.15|0
1641472830000|2022-01-06 12:40:30|393.89|391.69|393.62|391.42|393.89|391.69|393.53|391.33|0
1641472840000|2022-01-06 12:40:40|393.71|391.51|393.89|391.69|393.89|391.69|393.71|391.51|0
1641472850000|2022-01-06 12:40:50|393.62|391.42|393.71|391.51|393.71|391.51|393.53|391.33|0
1641472860000|2022-01-06 12:41:00|393.98|391.78|393.89|391.69|393.98|391.78|393.8|391.6|0
1641472870000|2022-01-06 12:41:10|393.8|391.6|393.71|391.51|393.8|391.6|393.71|391.51|0
1641472880000|2022-01-06 12:41:20|393.89|391.69|393.71|391.51|393.89|391.69|393.71|391.51|0
1641472890000|2022-01-06 12:41:30|393.8|391.6|393.89|391.69|393.89|391.69|393.71|391.51|0
1641472900000|2022-01-06 12:41:40|393.44|391.24|393.53|391.33|393.53|391.33|393.35|391.15|0
1641472910000|2022-01-06 12:41:50|393.62|391.42|393.53|391.33|393.62|391.42|393.53|391.33|0
1641472920000|2022-01-06 12:42:00|393.71|391.51|393.71|391.51|393.89|391.69|393.71|391.51|0
1641472940000|2022-01-06 12:42:20|393.53|391.33|393.71|391.51|393.71|391.51|393.53|391.33|0
1641472950000|2022-01-06 12:42:30|393.53|391.33|393.35|391.15|393.53|391.33|393.35|391.15|0
1641472960000|2022-01-06 12:42:40|393.44|391.24|393.53|391.33|393.53|391.33|393.35|391.15|0
1641472970000|2022-01-06 12:42:50|393.89|391.69|393.89|391.69|393.89|391.69|393.89|391.69|0
1641472980000|2022-01-06 12:43:00|393.71|391.51|393.71|391.51|393.71|391.51|393.71|391.51|0
1641472990000|2022-01-06 12:43:10|393.35|391.15|393.53|391.33|393.53|391.33|393.35|391.15|0
1641473000000|2022-01-06 12:43:20|393.71|391.51|394.07|391.87|394.07|391.87|393.71|391.51|0
1641473010000|2022-01-06 12:43:30|394.25|392.05|394.43|392.23|394.43|392.23|394.25|392.05|0
1641473020000|2022-01-06 12:43:40|394.61|392.41|394.61|392.41|394.71|392.51|394.61|392.41|0
1641473030000|2022-01-06 12:43:50|394.8|392.6|394.98|392.78|394.98|392.78|394.8|392.6|0
1641473040000|2022-01-06 12:44:00|394.89|392.69|394.98|392.78|394.98|392.78|394.89|392.69|0
1641473050000|2022-01-06 12:44:10|395.07|392.87|395.16|392.96|395.16|392.96|394.98|392.78|0
1641473060000|2022-01-06 12:44:20|395.34|393.14|395.34|393.14|395.34|393.14|395.34|393.14|0
1641473070000|2022-01-06 12:44:30|395.89|393.69|396.07|393.87|396.07|393.87|395.89|393.69|0
1641473080000|2022-01-06 12:44:40|395.89|393.69|395.89|393.69|395.89|393.69|395.89|393.69|0
1641473090000|2022-01-06 12:44:50|395.8|393.6|395.89|393.69|395.89|393.69|395.62|393.42|0
1641473100000|2022-01-06 12:45:00|395.8|393.6|395.98|393.78|396.25|394.05|395.8|393.6|0
1641473110000|2022-01-06 12:45:10|395.89|393.69|396.07|393.87|396.07|393.87|395.7|393.5|0
1641473120000|2022-01-06 12:45:20|396.25|394.05|396.43|394.23|396.61|394.41|396.25|394.05|0
1641473130000|2022-01-06 12:45:30|396.61|394.41|396.34|394.14|396.61|394.41|396.25|394.05|0
1641473140000|2022-01-06 12:45:40|396.43|394.23|396.43|394.23|396.61|394.41|396.43|394.23|0
1641473160000|2022-01-06 12:46:00|396.25|394.05|396.43|394.23|396.43|394.23|396.25|394.05|0
1641473170000|2022-01-06 12:46:10|396.61|394.41|396.61|394.41|396.61|394.41|396.61|394.41|0
1641473180000|2022-01-06 12:46:20|396.79|394.59|396.79|394.59|396.79|394.59|396.79|394.59|0
1641473190000|2022-01-06 12:46:30|396.25|394.05|396.43|394.23|396.61|394.41|396.25|394.05|0
1641473200000|2022-01-06 12:46:40|396.61|394.41|396.43|394.23|396.61|394.41|396.43|394.23|0
1641473210000|2022-01-06 12:46:50|396.61|394.41|396.43|394.23|396.61|394.41|396.43|394.23|0
1641473220000|2022-01-06 12:47:00|396.25|394.05|396.25|394.05|396.25|394.05|396.07|393.87|0
1641473230000|2022-01-06 12:47:10|396.07|393.87|396.07|393.87|396.25|394.05|396.07|393.87|0
1641473240000|2022-01-06 12:47:20|396.25|394.05|396.25|394.05|396.25|394.05|396.25|394.05|0
1641473250000|2022-01-06 12:47:30|396.07|393.87|396.07|393.87|396.07|393.87|396.07|393.87|0
1641473260000|2022-01-06 12:47:40|396.16|393.96|396.07|393.87|396.16|393.96|396.07|393.87|0
1641473270000|2022-01-06 12:47:50|396.25|394.05|396.07|393.87|396.43|394.23|396.07|393.87|0
1641473280000|2022-01-06 12:48:00|396.25|394.05|396.43|394.23|396.43|394.23|396.07|393.87|0
1641473290000|2022-01-06 12:48:10|396.25|394.05|396.43|394.23|396.43|394.23|396.25|394.05|0
1641473300000|2022-01-06 12:48:20|396.79|394.59|396.43|394.23|396.79|394.59|396.43|394.23|0
1641473310000|2022-01-06 12:48:30|396.52|394.32|396.52|394.32|396.52|394.32|396.52|394.32|0
1641473320000|2022-01-06 12:48:40|396.43|394.23|396.61|394.41|396.61|394.41|396.43|394.23|0
1641473330000|2022-01-06 12:48:50|396.43|394.23|396.25|394.05|396.43|394.23|396.25|394.05|0
1641473340000|2022-01-06 12:49:00|396.43|394.23|396.25|394.05|396.43|394.23|396.25|394.05|0
1641473350000|2022-01-06 12:49:10|396.07|393.87|396.07|393.87|396.07|393.87|396.07|393.87|0
1641473400000|2022-01-06 12:50:00|395.98|393.78|395.7|393.5|395.98|393.78|395.7|393.5|0
1641473410000|2022-01-06 12:50:10|395.34|393.14|394.98|392.78|395.34|393.14|394.98|392.78|0
1641473420000|2022-01-06 12:50:20|394.79|392.59|394.79|392.59|394.89|392.69|394.79|392.59|0
1641473430000|2022-01-06 12:50:30|394.98|392.78|395.16|392.96|395.16|392.96|394.98|392.78|0
1641473440000|2022-01-06 12:50:40|394.98|392.78|395.16|392.96|395.16|392.96|394.98|392.78|0
1641473450000|2022-01-06 12:50:50|394.98|392.78|395.07|392.87|395.07|392.87|394.98|392.78|0
1641473460000|2022-01-06 12:51:00|394.98|392.78|395.16|392.96|395.16|392.96|394.98|392.78|0
1641473480000|2022-01-06 12:51:20|395.7|393.5|395.61|393.41|395.7|393.5|395.61|393.41|0
1641473490000|2022-01-06 12:51:30|395.52|393.32|395.34|393.14|395.52|393.32|395.34|393.14|0
1641473500000|2022-01-06 12:51:40|395.52|393.32|395.7|393.5|395.7|393.5|395.52|393.32|0
1641473510000|2022-01-06 12:51:50|395.52|393.32|396.06|393.86|396.06|393.86|395.52|393.32|0
1641473520000|2022-01-06 12:52:00|396.25|394.05|395.7|393.5|396.25|394.05|395.7|393.5|0
1641473530000|2022-01-06 12:52:10|395.52|393.32|395.52|393.32|395.7|393.5|395.52|393.32|0
1641473540000|2022-01-06 12:52:20|395.7|393.5|395.52|393.32|395.7|393.5|395.52|393.32|0
1641473550000|2022-01-06 12:52:30|394.97|392.77|394.79|392.59|394.97|392.77|394.79|392.59|0
1641473560000|2022-01-06 12:52:40|394.71|392.51|394.79|392.59|394.79|392.59|394.71|392.51|0
1641473570000|2022-01-06 12:52:50|394.97|392.77|394.79|392.59|394.97|392.77|394.79|392.59|0
1641473580000|2022-01-06 12:53:00|394.71|392.51|394.61|392.41|394.71|392.51|394.61|392.41|0
1641473590000|2022-01-06 12:53:10|394.43|392.23|394.25|392.05|394.43|392.23|394.25|392.05|0
1641473600000|2022-01-06 12:53:20|394.07|391.87|394.25|392.05|394.25|392.05|394.07|391.87|0
1641473610000|2022-01-06 12:53:30|394.43|392.23|394.43|392.23|394.43|392.23|394.34|392.14|0
1641473620000|2022-01-06 12:53:40|394.61|392.41|394.07|391.87|394.79|392.59|394.07|391.87|0
1641473630000|2022-01-06 12:53:50|393.89|391.69|393.89|391.69|393.89|391.69|393.89|391.69|0
1641473640000|2022-01-06 12:54:00|394.07|391.87|394.07|391.87|394.07|391.87|394.07|391.87|0
1641473650000|2022-01-06 12:54:10|394.25|392.05|394.25|392.05|394.25|392.05|394.25|392.05|0
1641473660000|2022-01-06 12:54:20|394.07|391.87|394.07|391.87|394.07|391.87|394.07|391.87|0
1641473670000|2022-01-06 12:54:30|394.25|392.05|394.43|392.23|394.43|392.23|394.25|392.05|0
1641473680000|2022-01-06 12:54:40|394.25|392.05|394.07|391.87|394.25|392.05|394.07|391.87|0
1641473690000|2022-01-06 12:54:50|394.16|391.96|394.43|392.23|394.43|392.23|394.16|391.96|0
1641473700000|2022-01-06 12:55:00|394.25|392.05|394.07|391.87|394.25|392.05|394.07|391.87|0
1641473710000|2022-01-06 12:55:10|394.16|391.96|394.07|391.87|394.25|392.05|394.07|391.87|0
1641473720000|2022-01-06 12:55:20|393.89|391.69|394.07|391.87|394.07|391.87|393.89|391.69|0
1641473740000|2022-01-06 12:55:40|394.43|392.23|394.61|392.41|394.61|392.41|394.43|392.23|0
1641473750000|2022-01-06 12:55:50|394.71|392.51|394.97|392.77|394.97|392.77|394.71|392.51|0
1641473760000|2022-01-06 12:56:00|395.15|392.95|394.97|392.77|395.15|392.95|394.97|392.77|0
1641473770000|2022-01-06 12:56:10|394.79|392.59|394.97|392.77|394.97|392.77|394.79|392.59|0
1641473780000|2022-01-06 12:56:20|394.79|392.59|394.61|392.41|394.79|392.59|394.61|392.41|0
1641473790000|2022-01-06 12:56:30|394.79|392.59|394.79|392.59|394.79|392.59|394.79|392.59|0
1641473800000|2022-01-06 12:56:40|394.61|392.41|394.97|392.77|394.97|392.77|394.61|392.41|0
1641473810000|2022-01-06 12:56:50|395.15|392.95|394.97|392.77|395.15|392.95|394.97|392.77|0
1641473820000|2022-01-06 12:57:00|394.89|392.69|395.15|392.95|395.15|392.95|394.89|392.69|0
1641473830000|2022-01-06 12:57:10|395.07|392.87|395.15|392.95|395.15|392.95|395.07|392.87|0
1641473840000|2022-01-06 12:57:20|394.97|392.77|394.79|392.59|394.97|392.77|394.79|392.59|0
1641473850000|2022-01-06 12:57:30|394.61|392.41|394.43|392.23|394.61|392.41|394.43|392.23|0
1641473860000|2022-01-06 12:57:40|394.25|392.05|394.25|392.05|394.25|392.05|394.25|392.05|0
1641473870000|2022-01-06 12:57:50|393.88|391.68|393.7|391.5|393.88|391.68|393.7|391.5|0
1641473880000|2022-01-06 12:58:00|394.16|391.96|393.16|390.96|394.16|391.96|393.16|390.96|0
1641473890000|2022-01-06 12:58:10|393.34|391.14|393.25|391.05|393.34|391.14|393.16|390.96|0
1641473900000|2022-01-06 12:58:20|393.52|391.32|393.16|390.96|393.52|391.32|393.16|390.96|0
1641473910000|2022-01-06 12:58:30|393.25|391.05|393.34|391.14|393.52|391.32|393.25|391.05|0
1641473920000|2022-01-06 12:58:40|393.16|390.96|393.25|391.05|393.25|391.05|393.16|390.96|0
1641473930000|2022-01-06 12:58:50|393.34|391.14|393.52|391.32|393.52|391.32|393.34|391.14|0
1641473940000|2022-01-06 12:59:00|393.8|391.6|393.88|391.68|393.88|391.68|393.7|391.5|0
1641473950000|2022-01-06 12:59:10|394.07|391.87|394.25|392.05|394.25|392.05|394.07|391.87|0
1641473960000|2022-01-06 12:59:20|393.88|391.68|393.62|391.42|393.88|391.68|393.52|391.32|0
1641473970000|2022-01-06 12:59:30|393.88|391.68|394.07|391.87|394.25|392.05|393.88|391.68|0
1641473980000|2022-01-06 12:59:40|393.88|391.68|393.7|391.5|393.88|391.68|393.7|391.5|0
1641474000000|2022-01-06 13:00:00|394.07|391.87|393.16|390.96|394.07|391.87|393.16|390.96|0
1641474010000|2022-01-06 13:00:10|393.34|391.14|392.98|390.78|393.52|391.32|392.98|390.78|0
1641474020000|2022-01-06 13:00:20|392.8|390.6|392.8|390.6|392.98|390.78|392.8|390.6|0
1641474030000|2022-01-06 13:00:30|392.62|390.42|392.8|390.6|392.98|390.78|392.62|390.42|0
1641474040000|2022-01-06 13:00:40|392.62|390.42|392.8|390.6|392.8|390.6|392.62|390.42|0
1641474050000|2022-01-06 13:00:50|392.62|390.42|392.98|390.78|392.98|390.78|392.62|390.42|0
1641474060000|2022-01-06 13:01:00|392.8|390.6|392.8|390.6|392.8|390.6|392.62|390.42|0
1641474070000|2022-01-06 13:01:10|392.44|390.24|392.62|390.42|392.62|390.42|392.44|390.24|0
1641474080000|2022-01-06 13:01:20|392.44|390.24|393.16|390.96|393.16|390.96|392.44|390.24|0
1641474090000|2022-01-06 13:01:30|392.98|390.78|393.34|391.14|393.34|391.14|392.98|390.78|0
1641474100000|2022-01-06 13:01:40|393.88|391.68|394.06|391.86|394.06|391.86|393.7|391.5|0
1641474110000|2022-01-06 13:01:50|394.25|392.05|394.25|392.05|394.25|392.05|394.06|391.86|0
1641474120000|2022-01-06 13:02:00|393.88|391.68|393.7|391.5|394.06|391.86|393.7|391.5|0
1641474130000|2022-01-06 13:02:10|393.88|391.68|394.61|392.41|394.61|392.41|393.88|391.68|0
1641474140000|2022-01-06 13:02:20|394.79|392.59|394.79|392.59|394.79|392.59|394.61|392.41|0
1641474150000|2022-01-06 13:02:30|394.61|392.41|394.61|392.41|394.61|392.41|394.61|392.41|0
1641474160000|2022-01-06 13:02:40|394.97|392.77|394.61|392.41|394.97|392.77|394.61|392.41|0
1641474170000|2022-01-06 13:02:50|394.79|392.59|394.79|392.59|394.97|392.77|394.79|392.59|0
1641474180000|2022-01-06 13:03:00|394.97|392.77|394.97|392.77|394.97|392.77|394.79|392.59|0
1641474190000|2022-01-06 13:03:10|395.15|392.95|395.15|392.95|395.15|392.95|394.97|392.77|0
1641474200000|2022-01-06 13:03:20|395.33|393.13|395.33|393.13|395.33|393.13|395.33|393.13|0
1641474210000|2022-01-06 13:03:30|395.25|393.05|394.97|392.77|395.25|393.05|394.79|392.59|0
1641474220000|2022-01-06 13:03:40|394.61|392.41|394.97|392.77|394.97|392.77|394.61|392.41|0
1641474230000|2022-01-06 13:03:50|394.79|392.59|394.61|392.41|394.79|392.59|394.61|392.41|0
1641474240000|2022-01-06 13:04:00|394.25|392.05|394.06|391.86|394.25|392.05|394.06|391.86|0
1641474250000|2022-01-06 13:04:10|394.25|392.05|393.98|391.78|394.25|392.05|393.98|391.78|0
1641474260000|2022-01-06 13:04:20|394.06|391.86|393.52|391.32|394.06|391.86|393.52|391.32|0
1641474270000|2022-01-06 13:04:30|393.7|391.5|393.88|391.68|394.06|391.86|393.7|391.5|0
1641474290000|2022-01-06 13:04:50|393.7|391.5|393.88|391.68|393.98|391.78|393.7|391.5|0
1641474300000|2022-01-06 13:05:00|394.06|391.86|393.88|391.68|394.06|391.86|393.7|391.5|0
1641474310000|2022-01-06 13:05:10|394.43|392.23|394.43|392.23|394.52|392.32|394.43|392.23|0
1641474320000|2022-01-06 13:05:20|394.34|392.14|394.24|392.04|394.34|392.14|394.24|392.04|0
1641474330000|2022-01-06 13:05:30|394.43|392.23|394.97|392.77|394.97|392.77|394.43|392.23|0
1641474340000|2022-01-06 13:05:40|394.79|392.59|394.43|392.23|394.79|392.59|394.43|392.23|0
1641474350000|2022-01-06 13:05:50|394.61|392.41|394.61|392.41|394.61|392.41|394.43|392.23|0
1641474360000|2022-01-06 13:06:00|394.43|392.23|393.88|391.68|394.43|392.23|393.88|391.68|0
1641474380000|2022-01-06 13:06:20|394.06|391.86|393.98|391.78|394.06|391.86|393.98|391.78|0
1641474390000|2022-01-06 13:06:30|394.06|391.86|394.61|392.41|394.61|392.41|394.06|391.86|0
1641474400000|2022-01-06 13:06:40|394.79|392.59|394.06|391.86|394.79|392.59|394.06|391.86|0
1641474410000|2022-01-06 13:06:50|394.24|392.04|394.24|392.04|394.24|392.04|394.24|392.04|0
1641474420000|2022-01-06 13:07:00|394.06|391.86|394.06|391.86|394.24|392.04|394.06|391.86|0
1641474430000|2022-01-06 13:07:10|394.16|391.96|394.43|392.23|394.43|392.23|394.16|391.96|0
1641474440000|2022-01-06 13:07:20|394.61|392.41|394.61|392.41|394.61|392.41|394.61|392.41|0
1641474450000|2022-01-06 13:07:30|394.43|392.23|394.61|392.41|394.61|392.41|394.43|392.23|0
1641474460000|2022-01-06 13:07:40|394.79|392.59|394.43|392.23|394.79|392.59|394.43|392.23|0
1641474470000|2022-01-06 13:07:50|394.24|392.04|394.52|392.32|394.61|392.41|394.24|392.04|0
1641474480000|2022-01-06 13:08:00|394.43|392.23|394.06|391.86|394.43|392.23|394.06|391.86|0
1641474490000|2022-01-06 13:08:10|394.43|392.23|394.24|392.04|394.43|392.23|394.24|392.04|0
1641474500000|2022-01-06 13:08:20|394.61|392.41|394.43|392.23|394.61|392.41|394.43|392.23|0
1641474510000|2022-01-06 13:08:30|394.24|392.04|394.24|392.04|394.24|392.04|394.06|391.86|0
1641474520000|2022-01-06 13:08:40|394.42|392.22|394.42|392.22|394.42|392.22|394.42|392.22|0
1641474530000|2022-01-06 13:08:50|394.24|392.04|394.42|392.22|394.42|392.22|394.24|392.04|0
1641474540000|2022-01-06 13:09:00|394.24|392.04|394.24|392.04|394.24|392.04|394.24|392.04|0
1641474550000|2022-01-06 13:09:10|394.06|391.86|393.7|391.5|394.06|391.86|393.7|391.5|0
1641474560000|2022-01-06 13:09:20|393.52|391.32|393.34|391.14|393.52|391.32|393.16|390.96|0
1641474570000|2022-01-06 13:09:30|393.16|390.96|392.98|390.78|393.16|390.96|392.98|390.78|0
1641474580000|2022-01-06 13:09:40|393.16|390.96|392.79|390.59|393.16|390.96|392.79|390.59|0
1641474590000|2022-01-06 13:09:50|392.98|390.78|393.07|390.87|393.16|390.96|392.98|390.78|0
1641474600000|2022-01-06 13:10:00|392.98|390.78|393.16|390.96|393.16|390.96|392.61|390.41|0
1641474610000|2022-01-06 13:10:10|392.79|390.59|392.43|390.23|392.79|390.59|392.43|390.23|0
1641474620000|2022-01-06 13:10:20|392.25|390.05|392.61|390.41|392.61|390.41|392.25|390.05|0
1641474630000|2022-01-06 13:10:30|392.53|390.33|392.43|390.23|392.61|390.41|392.43|390.23|0
1641474640000|2022-01-06 13:10:40|392.61|390.41|392.61|390.41|392.61|390.41|392.43|390.23|0
1641474650000|2022-01-06 13:10:50|392.79|390.59|392.79|390.59|392.79|390.59|392.61|390.41|0
1641474660000|2022-01-06 13:11:00|392.61|390.41|392.79|390.59|392.79|390.59|392.61|390.41|0
1641474680000|2022-01-06 13:11:20|392.97|390.77|392.79|390.59|392.97|390.77|392.79|390.59|0
1641474690000|2022-01-06 13:11:30|392.61|390.41|392.61|390.41|392.79|390.59|392.61|390.41|0
1641474700000|2022-01-06 13:11:40|392.79|390.59|392.79|390.59|392.79|390.59|392.79|390.59|0
1641474710000|2022-01-06 13:11:50|392.97|390.77|393.52|391.32|393.52|391.32|392.97|390.77|0
1641474720000|2022-01-06 13:12:00|393.34|391.14|393.7|391.5|393.7|391.5|393.34|391.14|0
1641474730000|2022-01-06 13:12:10|393.52|391.32|393.34|391.14|393.52|391.32|393.34|391.14|0
1641474740000|2022-01-06 13:12:20|393.16|390.96|393.16|390.96|393.34|391.14|393.16|390.96|0
1641474750000|2022-01-06 13:12:30|393.34|391.14|392.97|390.77|393.34|391.14|392.97|390.77|0
1641474760000|2022-01-06 13:12:40|393.07|390.87|393.07|390.87|393.07|390.87|393.07|390.87|0
1641474770000|2022-01-06 13:12:50|392.89|390.69|392.97|390.77|392.97|390.77|392.79|390.59|0
1641474780000|2022-01-06 13:13:00|393.16|390.96|392.79|390.59|393.25|391.05|392.79|390.59|0
1641474790000|2022-01-06 13:13:10|392.43|390.23|391.71|389.51|392.43|390.23|391.71|389.51|0
1641474800000|2022-01-06 13:13:20|391.89|389.69|391.89|389.69|391.89|389.69|391.71|389.51|0
1641474810000|2022-01-06 13:13:30|391.71|389.51|391.71|389.51|391.71|389.51|391.53|389.33|0
1641474820000|2022-01-06 13:13:40|391.89|389.69|391.71|389.51|391.89|389.69|391.71|389.51|0
1641474830000|2022-01-06 13:13:50|391.89|389.69|391.89|389.69|391.89|389.69|391.71|389.51|0
1641474840000|2022-01-06 13:14:00|391.71|389.51|391.71|389.51|391.89|389.69|391.71|389.51|0
1641474850000|2022-01-06 13:14:10|391.89|389.69|391.89|389.69|391.89|389.69|391.89|389.69|0
1641474860000|2022-01-06 13:14:20|392.07|389.87|392.07|389.87|392.07|389.87|391.71|389.51|0
1641474870000|2022-01-06 13:14:30|391.89|389.69|391.71|389.51|391.89|389.69|391.71|389.51|0
1641474880000|2022-01-06 13:14:40|391.89|389.69|391.89|389.69|392.07|389.87|391.89|389.69|0
1641474890000|2022-01-06 13:14:50|392.07|389.87|391.89|389.69|392.07|389.87|391.89|389.69|0
1641474900000|2022-01-06 13:15:00|391.71|389.51|391.71|389.51|391.98|389.78|391.71|389.51|0
1641474910000|2022-01-06 13:15:10|391.53|389.33|391.71|389.51|391.71|389.51|391.53|389.33|0
1641474920000|2022-01-06 13:15:20|391.89|389.69|392.07|389.87|392.07|389.87|391.89|389.69|0
1641474930000|2022-01-06 13:15:30|391.8|389.6|391.35|389.15|391.8|389.6|391.35|389.15|0
1641474940000|2022-01-06 13:15:40|391.17|388.97|390.99|388.79|391.17|388.97|390.99|388.79|0
1641474950000|2022-01-06 13:15:50|391.17|388.97|391.71|389.51|391.71|389.51|391.17|388.97|0
1641474960000|2022-01-06 13:16:00|391.89|389.69|391.71|389.51|391.89|389.69|391.71|389.51|0
1641474970000|2022-01-06 13:16:10|391.53|389.33|391.53|389.33|391.53|389.33|391.53|389.33|0
1641474980000|2022-01-06 13:16:20|391.35|389.15|391.17|388.97|391.35|389.15|391.17|388.97|0
1641474990000|2022-01-06 13:16:30|391.08|388.88|391.17|388.97|391.17|388.97|391.08|388.88|0
1641475000000|2022-01-06 13:16:40|391.35|389.15|390.98|388.78|391.35|389.15|390.98|388.78|0
1641475010000|2022-01-06 13:16:50|391.17|388.97|390.98|388.78|391.17|388.97|390.8|388.6|0
1641475020000|2022-01-06 13:17:00|390.8|388.6|390.8|388.6|391.17|388.97|390.8|388.6|0
1641475030000|2022-01-06 13:17:10|390.98|388.78|391.26|389.06|391.26|389.06|390.98|388.78|0
1641475040000|2022-01-06 13:17:20|391.53|389.33|391.53|389.33|391.71|389.51|391.53|389.33|0
1641475050000|2022-01-06 13:17:30|391.71|389.51|391.53|389.33|391.71|389.51|391.35|389.15|0
1641475060000|2022-01-06 13:17:40|391.16|388.96|391.53|389.33|391.53|389.33|391.16|388.96|0
1641475070000|2022-01-06 13:17:50|391.35|389.15|391.71|389.51|391.71|389.51|391.35|389.15|0
1641475080000|2022-01-06 13:18:00|391.53|389.33|391.71|389.51|391.71|389.51|391.53|389.33|0
1641475090000|2022-01-06 13:18:10|391.89|389.69|391.53|389.33|391.89|389.69|391.53|389.33|0
1641475100000|2022-01-06 13:18:20|391.35|389.15|391.53|389.33|391.53|389.33|391.35|389.15|0
1641475110000|2022-01-06 13:18:30|391.16|388.96|390.08|387.88|391.16|388.96|390.08|387.88|0
1641475120000|2022-01-06 13:18:40|390.26|388.06|390.44|388.24|390.44|388.24|390.08|387.88|0
1641475130000|2022-01-06 13:18:50|390.36|388.16|390.62|388.42|390.62|388.42|390.26|388.06|0
1641475140000|2022-01-06 13:19:00|390.44|388.24|389.72|387.52|390.44|388.24|389.72|387.52|0
1641475150000|2022-01-06 13:19:10|389.9|387.7|389.72|387.52|389.9|387.7|389.54|387.34|0
1641475160000|2022-01-06 13:19:20|389.54|387.34|389.54|387.34|389.72|387.52|389.54|387.34|0
1641475170000|2022-01-06 13:19:30|389.72|387.52|389.54|387.34|389.72|387.52|389.54|387.34|0
1641475180000|2022-01-06 13:19:40|389.72|387.52|389.72|387.52|389.72|387.52|389.54|387.34|0
1641475190000|2022-01-06 13:19:50|389.9|387.7|389.9|387.7|389.9|387.7|389.72|387.52|0
1641475200000|2022-01-06 13:20:00|389.72|387.52|389.36|387.16|389.72|387.52|389.18|386.98|0
1641475210000|2022-01-06 13:20:10|389.18|386.98|389.18|386.98|389.18|386.98|389|386.8|0
1641475220000|2022-01-06 13:20:20|389.54|387.34|389.9|387.7|389.9|387.7|389.54|387.34|0
1641475230000|2022-01-06 13:20:30|389.72|387.52|389.54|387.34|389.72|387.52|389.54|387.34|0
1641475240000|2022-01-06 13:20:40|389.72|387.52|389.54|387.34|389.72|387.52|389.54|387.34|0
1641475250000|2022-01-06 13:20:50|390.08|387.88|390.08|387.88|390.08|387.88|389.9|387.7|0
1641475260000|2022-01-06 13:21:00|390.18|387.98|390.08|387.88|390.44|388.24|390.08|387.88|0
1641475270000|2022-01-06 13:21:10|389.9|387.7|390.08|387.88|390.08|387.88|389.9|387.7|0
1641475280000|2022-01-06 13:21:20|390.44|388.24|390.44|388.24|390.44|388.24|390.44|388.24|0
1641475290000|2022-01-06 13:21:30|390.26|388.06|390.44|388.24|390.44|388.24|390.26|388.06|0
1641475300000|2022-01-06 13:21:40|390.62|388.42|390.44|388.24|390.62|388.42|390.44|388.24|0
1641475310000|2022-01-06 13:21:50|390.08|387.88|389.72|387.52|390.08|387.88|389.72|387.52|0
1641475320000|2022-01-06 13:22:00|389.9|387.7|390.08|387.88|390.26|388.06|389.9|387.7|0
1641475330000|2022-01-06 13:22:10|389.9|387.7|389.9|387.7|389.9|387.7|389.9|387.7|0
1641475340000|2022-01-06 13:22:20|389.72|387.52|389.72|387.52|389.72|387.52|389.72|387.52|0
1641475350000|2022-01-06 13:22:30|389.9|387.7|389.9|387.7|389.9|387.7|389.9|387.7|0
1641475360000|2022-01-06 13:22:40|390.08|387.88|390.08|387.88|390.08|387.88|390.08|387.88|0
1641475370000|2022-01-06 13:22:50|389.9|387.7|389.9|387.7|389.9|387.7|389.9|387.7|0
1641475380000|2022-01-06 13:23:00|390.08|387.88|390.8|388.6|390.8|388.6|390.08|387.88|0
1641475390000|2022-01-06 13:23:10|390.98|388.78|391.52|389.32|391.52|389.32|390.98|388.78|0
1641475400000|2022-01-06 13:23:20|391.7|389.5|391.34|389.14|391.89|389.69|391.34|389.14|0
1641475410000|2022-01-06 13:23:30|391.16|388.96|391.16|388.96|391.16|388.96|391.16|388.96|0
1641475420000|2022-01-06 13:23:40|391.26|389.06|391.16|388.96|391.26|389.06|390.98|388.78|0
1641475430000|2022-01-06 13:23:50|391.34|389.14|391.16|388.96|391.44|389.24|391.16|388.96|0
1641475440000|2022-01-06 13:24:00|391.34|389.14|391.7|389.5|391.7|389.5|391.34|389.14|0
1641475450000|2022-01-06 13:24:10|391.89|389.69|391.7|389.5|391.89|389.69|391.52|389.32|0
1641475460000|2022-01-06 13:24:20|391.52|389.32|391.7|389.5|391.7|389.5|391.52|389.32|0
1641475470000|2022-01-06 13:24:30|391.52|389.32|391.52|389.32|391.52|389.32|391.34|389.14|0
1641475480000|2022-01-06 13:24:40|391.7|389.5|391.34|389.14|391.7|389.5|391.34|389.14|0
1641475490000|2022-01-06 13:24:50|391.52|389.32|391.7|389.5|391.7|389.5|391.34|389.14|0
1641475500000|2022-01-06 13:25:00|391.52|389.32|391.7|389.5|391.7|389.5|391.52|389.32|0
1641475510000|2022-01-06 13:25:10|391.88|389.68|391.7|389.5|391.88|389.68|391.7|389.5|0
1641475520000|2022-01-06 13:25:20|391.52|389.32|392.07|389.87|392.07|389.87|391.52|389.32|0
1641475530000|2022-01-06 13:25:30|391.88|389.68|391.7|389.5|391.88|389.68|391.7|389.5|0
1641475540000|2022-01-06 13:25:40|391.88|389.68|391.16|388.96|392.07|389.87|391.16|388.96|0
1641475550000|2022-01-06 13:25:50|390.98|388.78|390.8|388.6|391.16|388.96|390.8|388.6|0
1641475560000|2022-01-06 13:26:00|390.98|388.78|390.98|388.78|390.98|388.78|390.8|388.6|0
1641475570000|2022-01-06 13:26:10|390.8|388.6|390.98|388.78|390.98|388.78|390.8|388.6|0
1641475580000|2022-01-06 13:26:20|391.08|388.88|391.08|388.88|391.08|388.88|391.08|388.88|0
1641475590000|2022-01-06 13:26:30|391.16|388.96|391.34|389.14|391.52|389.32|391.16|388.96|0
1641475600000|2022-01-06 13:26:40|391.52|389.32|391.52|389.32|391.52|389.32|391.52|389.32|0
1641475610000|2022-01-06 13:26:50|391.34|389.14|391.34|389.14|391.52|389.32|391.34|389.14|0
1641475620000|2022-01-06 13:27:00|391.62|389.42|391.52|389.32|391.62|389.42|391.34|389.14|0
1641475630000|2022-01-06 13:27:10|391.7|389.5|391.88|389.68|391.88|389.68|391.7|389.5|0
1641475650000|2022-01-06 13:27:30|391.7|389.5|392.06|389.86|392.06|389.86|391.7|389.5|0
1641475660000|2022-01-06 13:27:40|391.88|389.68|391.88|389.68|391.88|389.68|391.88|389.68|0
1641475670000|2022-01-06 13:27:50|391.7|389.5|391.88|389.68|391.88|389.68|391.7|389.5|0
1641475680000|2022-01-06 13:28:00|391.7|389.5|391.34|389.14|391.7|389.5|391.34|389.14|0
1641475710000|2022-01-06 13:28:30|391.44|389.24|391.26|389.06|391.44|389.24|391.26|389.06|0
1641475720000|2022-01-06 13:28:40|391.34|389.14|390.98|388.78|391.34|389.14|390.98|388.78|0
1641475740000|2022-01-06 13:29:00|391.44|389.24|391.25|389.05|391.44|389.24|391.25|389.05|0
1641475750000|2022-01-06 13:29:10|391.34|389.14|391.52|389.32|391.52|389.32|391.34|389.14|0
1641475760000|2022-01-06 13:29:20|391.44|389.24|391.52|389.32|391.7|389.5|391.44|389.24|0
1641475770000|2022-01-06 13:29:30|391.7|389.5|391.7|389.5|391.7|389.5|391.62|389.42|0
1641475780000|2022-01-06 13:29:40|391.52|389.32|391.52|389.32|391.88|389.68|391.52|389.32|0
1641475790000|2022-01-06 13:29:50|391.34|389.14|390.89|388.69|391.34|389.14|390.89|388.69|0
1641475800000|2022-01-06 13:30:00|390.71|388.51|390.71|388.51|390.89|388.69|390.71|388.51|0
1641475810000|2022-01-06 13:30:10|390.17|387.97|390.44|388.24|390.44|388.24|390.08|387.88|0
1641475820000|2022-01-06 13:30:20|390.35|388.15|390.8|388.6|390.8|388.6|390.26|388.06|0
1641475830000|2022-01-06 13:30:30|390.62|388.42|390.44|388.24|390.62|388.42|390.44|388.24|0
1641475840000|2022-01-06 13:30:40|390.53|388.33|390.44|388.24|390.53|388.33|390.44|388.24|0
1641475850000|2022-01-06 13:30:50|390.35|388.15|390.35|388.15|390.44|388.24|390.35|388.15|0
1641475860000|2022-01-06 13:31:00|390.26|388.06|390.8|388.6|390.8|388.6|390.26|388.06|0
1641475870000|2022-01-06 13:31:10|390.98|388.78|391.88|389.68|391.88|389.68|390.98|388.78|0
1641475880000|2022-01-06 13:31:20|392.06|389.86|392.06|389.86|392.24|390.04|392.06|389.86|0
1641475890000|2022-01-06 13:31:30|391.88|389.68|392.43|390.23|392.43|390.23|391.88|389.68|0
1641475900000|2022-01-06 13:31:40|392.34|390.14|392.24|390.04|392.34|390.14|392.24|390.04|0
1641475910000|2022-01-06 13:31:50|392.43|390.23|392.79|390.59|392.79|390.59|392.06|389.86|0
1641475920000|2022-01-06 13:32:00|392.97|390.77|393.15|390.95|393.15|390.95|392.97|390.77|0
1641475930000|2022-01-06 13:32:10|393.24|391.04|392.79|390.59|393.24|391.04|392.79|390.59|0
1641475940000|2022-01-06 13:32:20|392.61|390.41|392.24|390.04|392.61|390.41|392.06|389.86|0
1641475950000|2022-01-06 13:32:30|392.06|389.86|392.24|390.04|392.24|390.04|392.06|389.86|0
1641475960000|2022-01-06 13:32:40|392.06|389.86|392.06|389.86|392.24|390.04|391.88|389.68|0
1641475970000|2022-01-06 13:32:50|391.88|389.68|392.06|389.86|392.06|389.86|391.52|389.32|0
1641475980000|2022-01-06 13:33:00|391.7|389.5|391.34|389.14|391.7|389.5|391.34|389.14|0
1641475990000|2022-01-06 13:33:10|391.61|389.41|391.98|389.78|392.06|389.86|391.61|389.41|0
1641476000000|2022-01-06 13:33:20|391.88|389.68|391.88|389.68|391.98|389.78|391.88|389.68|0
1641476010000|2022-01-06 13:33:30|392.06|389.86|392.79|390.59|392.79|390.59|392.06|389.86|0
1641476020000|2022-01-06 13:33:40|392.61|390.41|392.61|390.41|392.61|390.41|392.61|390.41|0
1641476030000|2022-01-06 13:33:50|392.79|390.59|392.97|390.77|392.97|390.77|392.79|390.59|0
1641476040000|2022-01-06 13:34:00|392.79|390.59|393.69|391.49|393.69|391.49|392.79|390.59|0
1641476050000|2022-01-06 13:34:10|393.33|391.13|393.51|391.31|393.69|391.49|393.33|391.13|0
1641476060000|2022-01-06 13:34:20|393.87|391.67|393.51|391.31|393.87|391.67|393.51|391.31|0
1641476070000|2022-01-06 13:34:30|393.69|391.49|393.51|391.31|393.69|391.49|393.51|391.31|0
1641476080000|2022-01-06 13:34:40|393.69|391.49|393.69|391.49|393.69|391.49|393.51|391.31|0
1641476090000|2022-01-06 13:34:50|393.51|391.31|393.33|391.13|393.69|391.49|393.33|391.13|0
1641476100000|2022-01-06 13:35:00|393.15|390.95|392.79|390.59|393.15|390.95|392.79|390.59|0
1641476110000|2022-01-06 13:35:10|392.6|390.4|392.97|390.77|392.97|390.77|392.6|390.4|0
1641476120000|2022-01-06 13:35:20|393.15|390.95|392.97|390.77|393.15|390.95|392.97|390.77|0
1641476130000|2022-01-06 13:35:30|393.15|390.95|393.33|391.13|393.33|391.13|392.97|390.77|0
1641476140000|2022-01-06 13:35:40|393.51|391.31|393.24|391.04|393.51|391.31|393.15|390.95|0
1641476150000|2022-01-06 13:35:50|393.33|391.13|393.33|391.13|393.51|391.31|393.33|391.13|0
1641476160000|2022-01-06 13:36:00|393.15|390.95|392.97|390.77|393.15|390.95|392.97|390.77|0
1641476170000|2022-01-06 13:36:10|392.6|390.4|392.6|390.4|392.79|390.59|392.52|390.32|0
1641476180000|2022-01-06 13:36:20|392.79|390.59|392.42|390.22|392.79|390.59|392.42|390.22|0
1641476190000|2022-01-06 13:36:30|392.24|390.04|392.06|389.86|392.24|390.04|391.88|389.68|0
1641476200000|2022-01-06 13:36:40|392.24|390.04|392.24|390.04|392.24|390.04|392.06|389.86|0
1641476210000|2022-01-06 13:36:50|392.06|389.86|392.24|390.04|392.24|390.04|392.06|389.86|0
1641476220000|2022-01-06 13:37:00|392.06|389.86|392.42|390.22|392.42|390.22|391.88|389.68|0
1641476230000|2022-01-06 13:37:10|392.6|390.4|392.42|390.22|392.6|390.4|392.42|390.22|0
1641476240000|2022-01-06 13:37:20|392.6|390.4|392.78|390.58|392.78|390.58|392.42|390.22|0
1641476250000|2022-01-06 13:37:30|393.15|390.95|392.97|390.77|393.33|391.13|392.97|390.77|0
1641476260000|2022-01-06 13:37:40|392.88|390.68|392.6|390.4|392.88|390.68|392.6|390.4|0
1641476270000|2022-01-06 13:37:50|392.78|390.58|392.6|390.4|392.78|390.58|392.6|390.4|0
1641476280000|2022-01-06 13:38:00|392.97|390.77|392.78|390.58|392.97|390.77|392.78|390.58|0
1641476290000|2022-01-06 13:38:10|392.97|390.77|392.97|390.77|393.33|391.13|392.97|390.77|0
1641476300000|2022-01-06 13:38:20|393.15|390.95|393.15|390.95|393.15|390.95|393.15|390.95|0
1641476310000|2022-01-06 13:38:30|393.33|391.13|393.33|391.13|393.33|391.13|393.15|390.95|0
1641476320000|2022-01-06 13:38:40|393.15|390.95|393.15|390.95|393.15|390.95|393.15|390.95|0
1641476330000|2022-01-06 13:38:50|392.97|390.77|392.88|390.68|392.97|390.77|392.78|390.58|0
1641476340000|2022-01-06 13:39:00|392.97|390.77|392.97|390.77|393.06|390.86|392.97|390.77|0
1641476350000|2022-01-06 13:39:10|392.78|390.58|392.42|390.22|392.78|390.58|392.42|390.22|0
1641476360000|2022-01-06 13:39:20|392.24|390.04|392.06|389.86|392.24|390.04|392.06|389.86|0
1641476370000|2022-01-06 13:39:30|391.97|389.77|392.06|389.86|392.24|390.04|391.97|389.77|0
1641476380000|2022-01-06 13:39:40|392.15|389.95|392.24|390.04|392.42|390.22|392.15|389.95|0
1641476390000|2022-01-06 13:39:50|392.06|389.86|392.15|389.95|392.15|389.95|392.06|389.86|0
1641476400000|2022-01-06 13:40:00|392.42|390.22|392.78|390.58|392.78|390.58|392.42|390.22|0
1641476410000|2022-01-06 13:40:10|392.7|390.5|392.7|390.5|392.78|390.58|392.6|390.4|0
1641476420000|2022-01-06 13:40:20|392.78|390.58|392.96|390.76|392.96|390.76|392.7|390.5|0
1641476430000|2022-01-06 13:40:30|393.15|390.95|393.33|391.13|393.33|391.13|393.15|390.95|0
1641476440000|2022-01-06 13:40:40|393.06|390.86|392.96|390.76|393.15|390.95|392.96|390.76|0
1641476450000|2022-01-06 13:40:50|393.15|390.95|393.33|391.13|393.33|391.13|393.15|390.95|0
1641476460000|2022-01-06 13:41:00|393.15|390.95|393.33|391.13|393.33|391.13|392.96|390.76|0
1641476470000|2022-01-06 13:41:10|393.15|390.95|392.78|390.58|393.15|390.95|392.78|390.58|0
1641476480000|2022-01-06 13:41:20|392.6|390.4|393.51|391.31|393.51|391.31|392.6|390.4|0
1641476490000|2022-01-06 13:41:30|393.33|391.13|393.33|391.13|393.33|391.13|393.33|391.13|0
1641476510000|2022-01-06 13:41:50|393.51|391.31|393.69|391.49|393.69|391.49|393.51|391.31|0
1641476520000|2022-01-06 13:42:00|393.87|391.67|393.69|391.49|393.87|391.67|393.51|391.31|0
1641476530000|2022-01-06 13:42:10|393.51|391.31|393.15|390.95|393.51|391.31|393.15|390.95|0
1641476540000|2022-01-06 13:42:20|393.33|391.13|393.24|391.04|393.33|391.13|393.15|390.95|0
1641476550000|2022-01-06 13:42:30|393.33|391.13|393.69|391.49|393.69|391.49|393.33|391.13|0
1641476560000|2022-01-06 13:42:40|393.6|391.4|393.51|391.31|393.69|391.49|393.51|391.31|0
1641476570000|2022-01-06 13:42:50|393.6|391.4|393.6|391.4|393.6|391.4|393.6|391.4|0
1641476580000|2022-01-06 13:43:00|393.51|391.31|393.51|391.31|393.51|391.31|393.33|391.13|0
1641476590000|2022-01-06 13:43:10|393.33|391.13|393.33|391.13|393.33|391.13|393.24|391.04|0
1641476600000|2022-01-06 13:43:20|393.51|391.31|393.33|391.13|393.51|391.31|393.33|391.13|0
1641476610000|2022-01-06 13:43:30|393.14|390.94|392.96|390.76|393.42|391.22|392.96|390.76|0
1641476620000|2022-01-06 13:43:40|392.6|390.4|392.6|390.4|392.7|390.5|392.6|390.4|0
1641476630000|2022-01-06 13:43:50|392.24|390.04|391.88|389.68|392.24|390.04|391.88|389.68|0
1641476640000|2022-01-06 13:44:00|391.7|389.5|391.52|389.32|391.7|389.5|391.52|389.32|0
1641476650000|2022-01-06 13:44:10|391.7|389.5|391.7|389.5|391.7|389.5|391.52|389.32|0
1641476660000|2022-01-06 13:44:20|391.52|389.32|391.7|389.5|391.7|389.5|391.34|389.14|0
1641476670000|2022-01-06 13:44:30|391.88|389.68|391.88|389.68|391.88|389.68|391.88|389.68|0
1641476680000|2022-01-06 13:44:40|392.06|389.86|391.88|389.68|392.06|389.86|391.88|389.68|0
1641476690000|2022-01-06 13:44:50|391.7|389.5|391.7|389.5|391.7|389.5|391.34|389.14|0
1641476700000|2022-01-06 13:45:00|391.52|389.32|391.34|389.14|391.7|389.5|391.34|389.14|0
1641476710000|2022-01-06 13:45:10|391.16|388.96|391.34|389.14|391.34|389.14|391.16|388.96|0
1641476720000|2022-01-06 13:45:20|391.7|389.5|391.7|389.5|391.79|389.59|391.7|389.5|0
1641476730000|2022-01-06 13:45:30|392.06|389.86|392.78|390.58|392.78|390.58|392.06|389.86|0
1641476740000|2022-01-06 13:45:40|392.42|390.22|392.6|390.4|392.6|390.4|392.42|390.22|0
1641476750000|2022-01-06 13:45:50|392.78|390.58|392.78|390.58|392.78|390.58|392.78|390.58|0
1641476760000|2022-01-06 13:46:00|392.96|390.76|392.78|390.58|392.96|390.76|392.78|390.58|0
1641476770000|2022-01-06 13:46:10|392.88|390.68|392.88|390.68|392.88|390.68|392.88|390.68|0
1641476780000|2022-01-06 13:46:20|393.14|390.94|393.14|390.94|393.32|391.12|393.14|390.94|0
1641476790000|2022-01-06 13:46:30|393.24|391.04|393.32|391.12|393.32|391.12|393.14|390.94|0
1641476800000|2022-01-06 13:46:40|393.24|391.04|393.32|391.12|393.32|391.12|393.24|391.04|0
1641476810000|2022-01-06 13:46:50|393.06|390.86|392.96|390.76|393.14|390.94|392.96|390.76|0
1641476820000|2022-01-06 13:47:00|393.06|390.86|392.78|390.58|393.06|390.86|392.78|390.58|0
1641476830000|2022-01-06 13:47:10|392.96|390.76|392.96|390.76|392.96|390.76|392.78|390.58|0
1641476840000|2022-01-06 13:47:20|392.78|390.58|393.14|390.94|393.14|390.94|392.78|390.58|0
1641476850000|2022-01-06 13:47:30|393.32|391.12|393.69|391.49|393.69|391.49|393.32|391.12|0
1641476860000|2022-01-06 13:47:40|393.6|391.4|394.23|392.03|394.23|392.03|393.6|391.4|0
1641476870000|2022-01-06 13:47:50|393.87|391.67|393.78|391.58|393.87|391.67|393.78|391.58|0
1641476880000|2022-01-06 13:48:00|393.69|391.49|393.51|391.31|393.69|391.49|393.51|391.31|0
1641476890000|2022-01-06 13:48:10|393.69|391.49|393.32|391.12|393.69|391.49|393.32|391.12|0
1641476900000|2022-01-06 13:48:20|393.14|390.94|393.51|391.31|393.51|391.31|393.14|390.94|0
1641476910000|2022-01-06 13:48:30|393.14|390.94|393.51|391.31|393.51|391.31|393.14|390.94|0
1641476920000|2022-01-06 13:48:40|393.69|391.49|394.05|391.85|394.05|391.85|393.69|391.49|0
1641476930000|2022-01-06 13:48:50|394.23|392.03|394.41|392.21|394.41|392.21|394.23|392.03|0
1641476940000|2022-01-06 13:49:00|394.23|392.03|394.23|392.03|394.23|392.03|394.23|392.03|0
1641476950000|2022-01-06 13:49:10|394.05|391.85|394.05|391.85|394.41|392.21|394.05|391.85|0
1641476960000|2022-01-06 13:49:20|393.87|391.67|393.69|391.49|393.87|391.67|393.69|391.49|0
1641476970000|2022-01-06 13:49:30|393.6|391.4|393.87|391.67|393.87|391.67|393.6|391.4|0
1641476980000|2022-01-06 13:49:40|394.05|391.85|394.05|391.85|394.05|391.85|394.05|391.85|0
1641476990000|2022-01-06 13:49:50|393.87|391.67|394.05|391.85|394.05|391.85|393.87|391.67|0
1641477000000|2022-01-06 13:50:00|394.23|392.03|394.05|391.85|394.23|392.03|394.05|391.85|0
1641477010000|2022-01-06 13:50:10|394.23|392.03|394.23|392.03|394.41|392.21|394.05|391.85|0
1641477020000|2022-01-06 13:50:20|394.77|392.57|394.41|392.21|394.77|392.57|394.41|392.21|0
1641477030000|2022-01-06 13:50:30|394.59|392.39|393.69|391.49|394.59|392.39|393.69|391.49|0
1641477040000|2022-01-06 13:50:40|393.32|391.12|393.5|391.3|393.5|391.3|393.32|391.12|0
1641477050000|2022-01-06 13:50:50|393.32|391.12|393.24|391.04|393.32|391.12|393.14|390.94|0
1641477060000|2022-01-06 13:51:00|393.14|390.94|392.87|390.67|393.14|390.94|392.87|390.67|0
1641477070000|2022-01-06 13:51:10|392.78|390.58|393.5|391.3|393.5|391.3|392.78|390.58|0
1641477080000|2022-01-06 13:51:20|393.69|391.49|393.69|391.49|393.78|391.58|393.69|391.49|0
1641477090000|2022-01-06 13:51:30|393.5|391.3|393.6|391.4|393.6|391.4|393.5|391.3|0
1641477100000|2022-01-06 13:51:40|393.5|391.3|393.69|391.49|393.69|391.49|393.5|391.3|0
1641477110000|2022-01-06 13:51:50|394.23|392.03|394.59|392.39|394.59|392.39|394.23|392.03|0
1641477120000|2022-01-06 13:52:00|394.23|392.03|394.59|392.39|394.59|392.39|394.23|392.03|0
1641477130000|2022-01-06 13:52:10|394.77|392.57|394.95|392.75|394.95|392.75|394.77|392.57|0
1641477140000|2022-01-06 13:52:20|394.77|392.57|394.41|392.21|394.77|392.57|394.41|392.21|0
1641477150000|2022-01-06 13:52:30|394.05|391.85|393.87|391.67|394.23|392.03|393.87|391.67|0
1641477160000|2022-01-06 13:52:40|394.05|391.85|394.05|391.85|394.05|391.85|394.05|391.85|0
1641477170000|2022-01-06 13:52:50|394.14|391.94|394.05|391.85|394.23|392.03|394.05|391.85|0
1641477180000|2022-01-06 13:53:00|394.14|391.94|394.05|391.85|394.14|391.94|394.05|391.85|0
1641477190000|2022-01-06 13:53:10|393.68|391.48|393.87|391.67|393.87|391.67|393.68|391.48|0
1641477200000|2022-01-06 13:53:20|393.68|391.48|393.68|391.48|393.87|391.67|393.5|391.3|0
1641477210000|2022-01-06 13:53:30|393.5|391.3|393.68|391.48|393.68|391.48|393.5|391.3|0
1641477220000|2022-01-06 13:53:40|393.42|391.22|393.14|390.94|393.42|391.22|393.14|390.94|0
1641477240000|2022-01-06 13:54:00|393.42|391.22|392.96|390.76|393.5|391.3|392.96|390.76|0
1641477250000|2022-01-06 13:54:10|392.78|390.58|392.96|390.76|392.96|390.76|392.78|390.58|0
1641477260000|2022-01-06 13:54:20|392.78|390.58|392.96|390.76|392.96|390.76|392.78|390.58|0
1641477270000|2022-01-06 13:54:30|392.78|390.58|392.96|390.76|392.96|390.76|392.78|390.58|0
1641477280000|2022-01-06 13:54:40|392.78|390.58|392.6|390.4|392.78|390.58|392.6|390.4|0
1641477290000|2022-01-06 13:54:50|392.69|390.49|392.6|390.4|392.69|390.49|392.6|390.4|0
1641477300000|2022-01-06 13:55:00|392.78|390.58|393.14|390.94|393.5|391.3|392.78|390.58|0
1641477310000|2022-01-06 13:55:10|393.24|391.04|393.32|391.12|393.5|391.3|393.24|391.04|0
1641477320000|2022-01-06 13:55:20|392.96|390.76|392.6|390.4|392.96|390.76|392.6|390.4|0
1641477330000|2022-01-06 13:55:30|392.78|390.58|392.6|390.4|392.78|390.58|392.6|390.4|0
1641477340000|2022-01-06 13:55:40|392.69|390.49|392.42|390.22|392.69|390.49|392.42|390.22|0
1641477350000|2022-01-06 13:55:50|392.24|390.04|392.42|390.22|392.42|390.22|392.24|390.04|0
1641477360000|2022-01-06 13:56:00|392.6|390.4|392.42|390.22|392.6|390.4|392.42|390.22|0
1641477370000|2022-01-06 13:56:10|392.24|390.04|392.42|390.22|392.6|390.4|392.24|390.04|0
1641477380000|2022-01-06 13:56:20|392.96|390.76|392.78|390.58|392.96|390.76|392.78|390.58|0
1641477390000|2022-01-06 13:56:30|392.96|390.76|393.14|390.94|393.14|390.94|392.96|390.76|0
1641477400000|2022-01-06 13:56:40|393.32|391.12|393.05|390.85|393.32|391.12|393.05|390.85|0
1641477410000|2022-01-06 13:56:50|392.96|390.76|392.69|390.49|392.96|390.76|392.69|390.49|0
1641477420000|2022-01-06 13:57:00|392.78|390.58|392.78|390.58|392.78|390.58|392.78|390.58|0
1641477430000|2022-01-06 13:57:10|392.96|390.76|392.96|390.76|393.14|390.94|392.96|390.76|0
1641477440000|2022-01-06 13:57:20|392.6|390.4|392.78|390.58|392.78|390.58|392.6|390.4|0
1641477450000|2022-01-06 13:57:30|392.6|390.4|392.78|390.58|392.78|390.58|392.6|390.4|0
1641477460000|2022-01-06 13:57:40|392.6|390.4|392.6|390.4|392.78|390.58|392.6|390.4|0
1641477470000|2022-01-06 13:57:50|392.69|390.49|392.6|390.4|392.78|390.58|392.6|390.4|0
1641477490000|2022-01-06 13:58:10|392.42|390.22|392.42|390.22|392.42|390.22|392.42|390.22|0
1641477500000|2022-01-06 13:58:20|392.6|390.4|392.42|390.22|392.6|390.4|392.42|390.22|0
1641477510000|2022-01-06 13:58:30|392.24|390.04|392.24|390.04|392.24|390.04|392.24|390.04|0
1641477520000|2022-01-06 13:58:40|392.05|389.85|392.05|389.85|392.05|389.85|392.05|389.85|0
1641477530000|2022-01-06 13:58:50|392.15|389.95|392.24|390.04|392.24|390.04|392.15|389.95|0
1641477540000|2022-01-06 13:59:00|392.23|390.03|392.23|390.03|392.23|390.03|392.05|389.85|0
1641477570000|2022-01-06 13:59:30|392.42|390.22|392.42|390.22|392.42|390.22|392.42|390.22|0
1641477580000|2022-01-06 13:59:40|392.23|390.03|392.42|390.22|392.42|390.22|392.23|390.03|0
1641477590000|2022-01-06 13:59:50|392.23|390.03|392.23|390.03|392.23|390.03|392.23|390.03|0
1641477600000|2022-01-06 14:00:00|392.6|390.4|392.69|390.49|392.69|390.49|392.42|390.22|0
1641477610000|2022-01-06 14:00:10|392.78|390.58|393.14|390.94|393.14|390.94|392.78|390.58|0
1641477620000|2022-01-06 14:00:20|392.96|390.76|392.78|390.58|393.14|390.94|392.78|390.58|0
1641477630000|2022-01-06 14:00:30|392.42|390.22|392.23|390.03|392.42|390.22|392.23|390.03|0
1641477640000|2022-01-06 14:00:40|392.05|389.85|392.05|389.85|392.05|389.85|392.05|389.85|0
1641477650000|2022-01-06 14:00:50|391.87|389.67|391.69|389.49|391.87|389.67|391.69|389.49|0
1641477660000|2022-01-06 14:01:00|391.79|389.59|391.87|389.67|392.05|389.85|391.79|389.59|0
1641477680000|2022-01-06 14:01:20|392.05|389.85|391.87|389.67|392.05|389.85|391.87|389.67|0
1641477690000|2022-01-06 14:01:30|391.69|389.49|392.05|389.85|392.05|389.85|391.69|389.49|0
1641477710000|2022-01-06 14:01:50|391.87|389.67|392.05|389.85|392.05|389.85|391.79|389.59|0
1641477720000|2022-01-06 14:02:00|392.23|390.03|391.87|389.67|392.23|390.03|391.87|389.67|0
1641477730000|2022-01-06 14:02:10|391.69|389.49|392.05|389.85|392.05|389.85|391.69|389.49|0
1641477740000|2022-01-06 14:02:20|391.87|389.67|391.87|389.67|392.05|389.85|391.87|389.67|0
1641477750000|2022-01-06 14:02:30|392.05|389.85|392.05|389.85|392.05|389.85|392.05|389.85|0
1641477760000|2022-01-06 14:02:40|391.87|389.67|391.87|389.67|391.87|389.67|391.87|389.67|0
1641477790000|2022-01-06 14:03:10|391.69|389.49|392.05|389.85|392.23|390.03|391.69|389.49|0
1641477800000|2022-01-06 14:03:20|391.87|389.67|391.87|389.67|391.87|389.67|391.69|389.49|0
1641477810000|2022-01-06 14:03:30|392.05|389.85|391.97|389.77|392.05|389.85|391.87|389.67|0
1641477820000|2022-01-06 14:03:40|391.87|389.67|392.23|390.03|392.23|390.03|391.87|389.67|0
1641477830000|2022-01-06 14:03:50|392.41|390.21|392.41|390.21|392.41|390.21|392.41|390.21|0
1641477840000|2022-01-06 14:04:00|392.51|390.31|392.78|390.58|392.78|390.58|392.51|390.31|0
1641477850000|2022-01-06 14:04:10|392.59|390.39|392.23|390.03|392.59|390.39|392.23|390.03|0
1641477860000|2022-01-06 14:04:20|392.05|389.85|392.05|389.85|392.05|389.85|392.05|389.85|0
1641477870000|2022-01-06 14:04:30|391.87|389.67|391.87|389.67|391.87|389.67|391.69|389.49|0
1641477880000|2022-01-06 14:04:40|391.69|389.49|391.87|389.67|391.87|389.67|391.69|389.49|0
1641477890000|2022-01-06 14:04:50|391.69|389.49|391.69|389.49|391.87|389.67|391.69|389.49|0
1641477900000|2022-01-06 14:05:00|391.51|389.31|391.33|389.13|391.51|389.31|391.33|389.13|0
1641477910000|2022-01-06 14:05:10|391.15|388.95|390.79|388.59|391.15|388.95|390.79|388.59|0
1641477920000|2022-01-06 14:05:20|390.97|388.77|390.61|388.41|390.97|388.77|390.61|388.41|0
1641477930000|2022-01-06 14:05:30|390.43|388.23|390.61|388.41|390.61|388.41|390.43|388.23|0
1641477940000|2022-01-06 14:05:40|390.97|388.77|391.33|389.13|391.33|389.13|390.97|388.77|0
1641477950000|2022-01-06 14:05:50|391.51|389.31|391.15|388.95|391.51|389.31|391.15|388.95|0
1641477960000|2022-01-06 14:06:00|391.33|389.13|391.51|389.31|391.51|389.31|391.33|389.13|0
1641477970000|2022-01-06 14:06:10|391.69|389.49|391.15|388.95|391.69|389.49|391.15|388.95|0
1641477980000|2022-01-06 14:06:20|391.33|389.13|390.97|388.77|391.33|389.13|390.97|388.77|0
1641477990000|2022-01-06 14:06:30|390.79|388.59|390.97|388.77|390.97|388.77|390.79|388.59|0
1641478000000|2022-01-06 14:06:40|390.79|388.59|390.79|388.59|390.79|388.59|390.79|388.59|0
1641478020000|2022-01-06 14:07:00|390.97|388.77|390.79|388.59|390.97|388.77|390.79|388.59|0
1641478030000|2022-01-06 14:07:10|390.61|388.41|390.79|388.59|390.79|388.59|390.61|388.41|0
1641478040000|2022-01-06 14:07:20|390.61|388.41|390.79|388.59|390.79|388.59|390.61|388.41|0
1641478080000|2022-01-06 14:08:00|391.33|389.13|391.69|389.49|391.69|389.49|391.33|389.13|0
1641478090000|2022-01-06 14:08:10|391.87|389.67|392.05|389.85|392.05|389.85|391.87|389.67|0
1641478110000|2022-01-06 14:08:30|391.96|389.76|391.69|389.49|391.96|389.76|391.69|389.49|0
1641478120000|2022-01-06 14:08:40|391.87|389.67|391.87|389.67|391.87|389.67|391.87|389.67|0
1641478140000|2022-01-06 14:09:00|392.05|389.85|392.05|389.85|392.05|389.85|392.05|389.85|0
1641478150000|2022-01-06 14:09:10|392.23|390.03|392.77|390.57|392.96|390.76|392.23|390.03|0
1641478160000|2022-01-06 14:09:20|392.96|390.76|393.5|391.3|393.5|391.3|392.96|390.76|0
1641478170000|2022-01-06 14:09:30|393.68|391.48|393.68|391.48|393.68|391.48|393.68|391.48|0
1641478180000|2022-01-06 14:09:40|393.5|391.3|393.14|390.94|393.5|391.3|393.14|390.94|0
1641478190000|2022-01-06 14:09:50|392.95|390.75|393.32|391.12|393.32|391.12|392.95|390.75|0
1641478200000|2022-01-06 14:10:00|392.95|390.75|393.14|390.94|393.14|390.94|392.95|390.75|0
1641478210000|2022-01-06 14:10:10|392.95|390.75|392.41|390.21|392.95|390.75|392.41|390.21|0
1641478220000|2022-01-06 14:10:20|392.77|390.57|392.77|390.57|392.77|390.57|392.77|390.57|0
1641478230000|2022-01-06 14:10:30|393.14|390.94|393.32|391.12|393.32|391.12|393.14|390.94|0
1641478240000|2022-01-06 14:10:40|393.14|390.94|393.14|390.94|393.14|390.94|393.14|390.94|0
1641478250000|2022-01-06 14:10:50|393.32|391.12|393.86|391.66|393.86|391.66|393.14|390.94|0
1641478260000|2022-01-06 14:11:00|393.68|391.48|394.04|391.84|394.04|391.84|393.5|391.3|0
1641478270000|2022-01-06 14:11:10|393.86|391.66|393.5|391.3|393.86|391.66|393.5|391.3|0
1641478280000|2022-01-06 14:11:20|393.68|391.48|393.68|391.48|393.68|391.48|393.68|391.48|0
1641478290000|2022-01-06 14:11:30|393.86|391.66|394.04|391.84|394.04|391.84|393.86|391.66|0
1641478300000|2022-01-06 14:11:40|394.22|392.02|394.04|391.84|394.22|392.02|394.04|391.84|0
1641478310000|2022-01-06 14:11:50|394.22|392.02|394.4|392.2|394.4|392.2|394.22|392.02|0
1641478320000|2022-01-06 14:12:00|394.22|392.02|394.22|392.02|394.4|392.2|394.22|392.02|0
1641478330000|2022-01-06 14:12:10|394.04|391.84|393.86|391.66|394.04|391.84|393.68|391.48|0
1641478340000|2022-01-06 14:12:20|393.5|391.3|393.32|391.12|393.5|391.3|393.32|391.12|0
1641478350000|2022-01-06 14:12:30|393.14|390.94|392.95|390.75|393.14|390.94|392.95|390.75|0
1641478360000|2022-01-06 14:12:40|392.77|390.57|392.95|390.75|392.95|390.75|392.77|390.57|0
1641478370000|2022-01-06 14:12:50|393.13|390.93|392.95|390.75|393.13|390.93|392.95|390.75|0
1641478380000|2022-01-06 14:13:00|392.87|390.67|392.95|390.75|392.95|390.75|392.77|390.57|0
1641478390000|2022-01-06 14:13:10|392.77|390.57|392.77|390.57|392.77|390.57|392.77|390.57|0
1641478400000|2022-01-06 14:13:20|392.95|390.75|392.95|390.75|392.95|390.75|392.95|390.75|0
1641478410000|2022-01-06 14:13:30|392.77|390.57|392.77|390.57|392.95|390.75|392.77|390.57|0
1641478430000|2022-01-06 14:13:50|392.95|390.75|392.95|390.75|392.95|390.75|392.95|390.75|0
1641478440000|2022-01-06 14:14:00|392.77|390.57|393.13|390.93|393.13|390.93|392.77|390.57|0
1641478450000|2022-01-06 14:14:10|392.95|390.75|393.13|390.93|393.13|390.93|392.95|390.75|0
1641478460000|2022-01-06 14:14:20|393.32|391.12|392.77|390.57|393.32|391.12|392.77|390.57|0
1641478470000|2022-01-06 14:14:30|392.41|390.21|392.77|390.57|392.77|390.57|392.41|390.21|0
1641478480000|2022-01-06 14:14:40|392.59|390.39|392.41|390.21|392.59|390.39|392.41|390.21|0
1641478490000|2022-01-06 14:14:50|392.23|390.03|391.87|389.67|392.23|390.03|391.87|389.67|0
1641478500000|2022-01-06 14:15:00|392.05|389.85|391.69|389.49|392.05|389.85|391.69|389.49|0
1641478510000|2022-01-06 14:15:10|391.87|389.67|392.23|390.03|392.23|390.03|391.87|389.67|0
1641478520000|2022-01-06 14:15:20|392.41|390.21|392.59|390.39|392.59|390.39|392.41|390.21|0
1641478530000|2022-01-06 14:15:30|392.41|390.21|392.41|390.21|392.59|390.39|392.41|390.21|0
1641478540000|2022-01-06 14:15:40|392.23|390.03|392.23|390.03|392.23|390.03|392.23|390.03|0
1641478550000|2022-01-06 14:15:50|392.05|389.85|392.23|390.03|392.23|390.03|392.05|389.85|0
1641478560000|2022-01-06 14:16:00|392.41|390.21|392.23|390.03|392.41|390.21|392.23|390.03|0
1641478570000|2022-01-06 14:16:10|391.87|389.67|392.05|389.85|392.05|389.85|391.87|389.67|0
1641478580000|2022-01-06 14:16:20|391.87|389.67|392.23|390.03|392.23|390.03|391.87|389.67|0
1641478590000|2022-01-06 14:16:30|392.05|389.85|392.23|390.03|392.23|390.03|392.05|389.85|0
1641478600000|2022-01-06 14:16:40|392.41|390.21|392.59|390.39|392.59|390.39|392.23|390.03|0
1641478610000|2022-01-06 14:16:50|392.77|390.57|393.13|390.93|393.13|390.93|392.77|390.57|0
1641478620000|2022-01-06 14:17:00|392.95|390.75|392.59|390.39|392.95|390.75|392.59|390.39|0
1641478630000|2022-01-06 14:17:10|391.87|389.67|392.23|390.03|392.23|390.03|391.87|389.67|0
1641478640000|2022-01-06 14:17:20|392.05|389.85|392.05|389.85|392.05|389.85|392.05|389.85|0
1641478650000|2022-01-06 14:17:30|392.23|390.03|392.23|390.03|392.23|390.03|392.23|390.03|0
1641478660000|2022-01-06 14:17:40|392.41|390.21|392.77|390.57|392.77|390.57|392.41|390.21|0
1641478680000|2022-01-06 14:18:00|392.68|390.48|392.59|390.39|392.68|390.48|392.59|390.39|0
1641478690000|2022-01-06 14:18:10|392.41|390.21|392.23|390.03|392.41|390.21|392.23|390.03|0
1641478700000|2022-01-06 14:18:20|392.14|389.94|392.05|389.85|392.14|389.94|392.05|389.85|0
1641478710000|2022-01-06 14:18:30|392.23|390.03|392.41|390.21|392.41|390.21|392.23|390.03|0
1641478720000|2022-01-06 14:18:40|392.23|390.03|392.23|390.03|392.23|390.03|392.23|390.03|0
1641478740000|2022-01-06 14:19:00|392.32|390.12|392.23|390.03|392.32|390.12|392.23|390.03|0
1641478750000|2022-01-06 14:19:10|392.05|389.85|392.23|390.03|392.23|390.03|392.05|389.85|0
1641478770000|2022-01-06 14:19:30|392.14|389.94|392.32|390.12|392.32|390.12|392.05|389.85|0
1641478780000|2022-01-06 14:19:40|392.41|390.21|392.23|390.03|392.41|390.21|392.23|390.03|0
1641478790000|2022-01-06 14:19:50|392.05|389.85|392.05|389.85|392.05|389.85|391.87|389.67|0
1641478800000|2022-01-06 14:20:00|391.87|389.67|391.69|389.49|391.87|389.67|391.69|389.49|0
1641478810000|2022-01-06 14:20:10|391.5|389.3|391.69|389.49|391.87|389.67|391.5|389.3|0
1641478820000|2022-01-06 14:20:20|391.5|389.3|391.69|389.49|391.69|389.49|391.5|389.3|0
1641478830000|2022-01-06 14:20:30|391.87|389.67|391.87|389.67|392.05|389.85|391.87|389.67|0
1641478840000|2022-01-06 14:20:40|391.69|389.49|391.69|389.49|391.87|389.67|391.69|389.49|0
1641478850000|2022-01-06 14:20:50|391.5|389.3|391.5|389.3|391.69|389.49|391.5|389.3|0
1641478860000|2022-01-06 14:21:00|391.69|389.49|391.5|389.3|391.69|389.49|391.5|389.3|0
1641478870000|2022-01-06 14:21:10|391.32|389.12|391.32|389.12|391.32|389.12|391.32|389.12|0
1641478880000|2022-01-06 14:21:20|391.14|388.94|391.14|388.94|391.14|388.94|391.14|388.94|0
1641478890000|2022-01-06 14:21:30|390.96|388.76|390.6|388.4|390.96|388.76|390.6|388.4|0
1641478910000|2022-01-06 14:21:50|390.42|388.22|390.42|388.22|390.6|388.4|390.42|388.22|0
1641478920000|2022-01-06 14:22:00|390.6|388.4|390.42|388.22|390.96|388.76|390.42|388.22|0
1641478930000|2022-01-06 14:22:10|390.6|388.4|390.42|388.22|390.6|388.4|390.42|388.22|0
1641478950000|2022-01-06 14:22:30|390.24|388.04|390.42|388.22|390.6|388.4|390.24|388.04|0
1641478960000|2022-01-06 14:22:40|390.6|388.4|390.78|388.58|390.78|388.58|390.6|388.4|0
1641478970000|2022-01-06 14:22:50|390.6|388.4|390.78|388.58|390.78|388.58|390.6|388.4|0
1641478980000|2022-01-06 14:23:00|390.96|388.76|390.96|388.76|390.96|388.76|390.96|388.76|0
1641479000000|2022-01-06 14:23:20|390.78|388.58|390.78|388.58|390.78|388.58|390.78|388.58|0
1641479010000|2022-01-06 14:23:30|390.6|388.4|390.78|388.58|390.78|388.58|390.6|388.4|0
1641479020000|2022-01-06 14:23:40|390.69|388.49|390.78|388.58|390.78|388.58|390.6|388.4|0
1641479040000|2022-01-06 14:24:00|390.96|388.76|390.78|388.58|390.96|388.76|390.78|388.58|0
1641479060000|2022-01-06 14:24:20|390.6|388.4|390.6|388.4|390.6|388.4|390.6|388.4|0
1641479090000|2022-01-06 14:24:50|390.42|388.22|390.42|388.22|390.42|388.22|390.42|388.22|0
1641479100000|2022-01-06 14:25:00|390.6|388.4|390.78|388.58|390.96|388.76|390.6|388.4|0
1641479110000|2022-01-06 14:25:10|390.96|388.76|391.32|389.12|391.32|389.12|390.96|388.76|0
1641479120000|2022-01-06 14:25:20|391.5|389.3|392.23|390.03|392.41|390.21|391.5|389.3|0
1641479130000|2022-01-06 14:25:30|392.41|390.21|392.95|390.75|392.95|390.75|392.41|390.21|0
1641479140000|2022-01-06 14:25:40|393.13|390.93|393.13|390.93|393.13|390.93|393.04|390.84|0
1641479150000|2022-01-06 14:25:50|392.95|390.75|393.13|390.93|393.13|390.93|392.95|390.75|0
1641479160000|2022-01-06 14:26:00|393.31|391.11|393.49|391.29|393.49|391.29|393.31|391.11|0
1641479170000|2022-01-06 14:26:10|393.67|391.47|393.67|391.47|393.85|391.65|393.67|391.47|0
1641479180000|2022-01-06 14:26:20|394.04|391.84|393.49|391.29|394.04|391.84|393.49|391.29|0
1641479190000|2022-01-06 14:26:30|393.67|391.47|393.67|391.47|393.67|391.47|393.67|391.47|0
1641479200000|2022-01-06 14:26:40|393.59|391.39|393.67|391.47|393.67|391.47|393.59|391.39|0
1641479210000|2022-01-06 14:26:50|393.85|391.65|394.04|391.84|394.22|392.02|393.85|391.65|0
1641479220000|2022-01-06 14:27:00|393.85|391.65|393.49|391.29|393.85|391.65|393.49|391.29|0
1641479230000|2022-01-06 14:27:10|393.67|391.47|393.49|391.29|393.67|391.47|393.49|391.29|0
1641479240000|2022-01-06 14:27:20|393.31|391.11|393.49|391.29|393.49|391.29|393.31|391.11|0
1641479250000|2022-01-06 14:27:30|393.67|391.47|393.85|391.65|393.85|391.65|393.31|391.11|0
1641479260000|2022-01-06 14:27:40|394.04|391.84|394.76|392.56|394.76|392.56|394.04|391.84|0
1641479270000|2022-01-06 14:27:50|394.58|392.38|395.31|393.11|395.31|393.11|394.58|392.38|0
1641479280000|2022-01-06 14:28:00|395.49|393.29|395.85|393.65|395.85|393.65|395.31|393.11|0
1641479290000|2022-01-06 14:28:10|396.21|394.01|396.21|394.01|396.4|394.2|396.03|393.83|0
1641479300000|2022-01-06 14:28:20|396.03|393.83|395.85|393.65|396.03|393.83|395.85|393.65|0
1641479310000|2022-01-06 14:28:30|395.67|393.47|396.21|394.01|396.21|394.01|395.67|393.47|0
1641479320000|2022-01-06 14:28:40|396.03|393.83|396.76|394.56|396.76|394.56|396.03|393.83|0
1641479330000|2022-01-06 14:28:50|396.4|394.2|396.58|394.38|396.58|394.38|396.4|394.2|0
1641479340000|2022-01-06 14:29:00|396.76|394.56|396.76|394.56|396.94|394.74|396.76|394.56|0
1641479350000|2022-01-06 14:29:10|396.4|394.2|396.58|394.38|396.58|394.38|396.4|394.2|0
1641479360000|2022-01-06 14:29:20|395.85|393.65|396.21|394.01|396.4|394.2|395.85|393.65|0
1641479370000|2022-01-06 14:29:30|396.49|394.29|396.76|394.56|396.85|394.65|396.49|394.29|0
1641479380000|2022-01-06 14:29:40|396.58|394.38|396.85|394.65|396.85|394.65|396.58|394.38|0
1641479390000|2022-01-06 14:29:50|397.3|395.1|397.3|395.1|397.3|395.1|396.94|394.74|0
1641479400000|2022-01-06 14:30:00|396.76|394.56|396.94|394.74|397.12|394.92|396.4|394.2|0
1641479410000|2022-01-06 14:30:10|396.85|394.65|395.12|392.92|396.85|394.65|395.12|392.92|0
1641479420000|2022-01-06 14:30:20|393.85|391.65|394.03|391.83|394.58|392.38|393.85|391.65|0
1641479430000|2022-01-06 14:30:30|394.22|392.02|393.31|391.11|394.94|392.74|393.31|391.11|0
1641479440000|2022-01-06 14:30:40|393.49|391.29|395.85|393.65|395.85|393.65|393.49|391.29|0
1641479450000|2022-01-06 14:30:50|396.21|394.01|395.67|393.47|396.21|394.01|395.58|393.38|0
1641479460000|2022-01-06 14:31:00|394.4|392.2|393.13|390.93|394.4|392.2|393.13|390.93|0
1641479470000|2022-01-06 14:31:10|392.77|390.57|391.78|389.58|393.31|391.11|391.78|389.58|0
1641479480000|2022-01-06 14:31:20|391.68|389.48|392.4|390.2|392.4|390.2|391.68|389.48|0
1641479490000|2022-01-06 14:31:30|392.59|390.39|392.59|390.39|392.95|390.75|392.4|390.2|0
1641479500000|2022-01-06 14:31:40|392.77|390.57|394.94|392.74|394.94|392.74|392.59|390.39|0
1641479510000|2022-01-06 14:31:50|395.3|393.1|395.3|393.1|395.49|393.29|395.3|393.1|0
1641479520000|2022-01-06 14:32:00|395.22|393.02|393.67|391.47|395.22|393.02|393.67|391.47|0
1641479530000|2022-01-06 14:32:10|394.03|391.83|395.85|393.65|396.39|394.19|394.03|391.83|0
1641479540000|2022-01-06 14:32:20|396.03|393.83|394.4|392.2|396.03|393.83|394.4|392.2|0
1641479550000|2022-01-06 14:32:30|394.22|392.02|395.4|393.2|395.85|393.65|394.22|392.02|0
1641479560000|2022-01-06 14:32:40|395.3|393.1|395.49|393.29|395.49|393.29|394.76|392.56|0
1641479570000|2022-01-06 14:32:50|394.76|392.56|395.85|393.65|395.85|393.65|394.76|392.56|0
1641479580000|2022-01-06 14:33:00|396.03|393.83|394.22|392.02|396.03|393.83|394.22|392.02|0
1641479590000|2022-01-06 14:33:10|394.94|392.74|394.94|392.74|394.94|392.74|394.4|392.2|0
1641479600000|2022-01-06 14:33:20|395.12|392.92|395.67|393.47|395.67|393.47|395.12|392.92|0
1641479610000|2022-01-06 14:33:30|395.12|392.92|394.76|392.56|395.49|393.29|394.76|392.56|0
1641479620000|2022-01-06 14:33:40|394.4|392.2|394.94|392.74|395.12|392.92|394.4|392.2|0
1641479630000|2022-01-06 14:33:50|394.21|392.01|392.4|390.2|394.21|392.01|392.4|390.2|0
1641479640000|2022-01-06 14:34:00|391.32|389.12|391.68|389.48|392.22|390.02|391.14|388.94|0
1641479650000|2022-01-06 14:34:10|391.05|388.85|390.87|388.67|391.05|388.85|390.87|388.67|0
1641479660000|2022-01-06 14:34:20|390.96|388.76|389.88|387.68|390.96|388.76|389.7|387.5|0
1641479670000|2022-01-06 14:34:30|390.24|388.04|388.98|386.78|390.24|388.04|388.98|386.78|0
1641479680000|2022-01-06 14:34:40|388.8|386.6|388.62|386.42|388.8|386.6|388.62|386.42|0
1641479690000|2022-01-06 14:34:50|387.9|385.7|388.44|386.24|388.44|386.24|387.9|385.7|0
1641479700000|2022-01-06 14:35:00|388.26|386.06|387.99|385.79|388.98|386.78|387.99|385.79|0
1641479710000|2022-01-06 14:35:10|387.72|385.52|387.72|385.52|387.72|385.52|387.36|385.16|0
1641479720000|2022-01-06 14:35:20|388.44|386.24|388.62|386.42|388.62|386.42|388.08|385.88|0
1641479730000|2022-01-06 14:35:30|389.16|386.96|390.06|387.86|390.06|387.86|389.16|386.96|0
1641479740000|2022-01-06 14:35:40|389.7|387.5|390.06|387.86|390.06|387.86|389.7|387.5|0
1641479750000|2022-01-06 14:35:50|390.78|388.58|391.14|388.94|391.14|388.94|390.78|388.58|0
1641479760000|2022-01-06 14:36:00|390.42|388.22|388.61|386.41|390.42|388.22|388.43|386.23|0
1641479770000|2022-01-06 14:36:10|388.97|386.77|388.25|386.05|389.43|387.23|388.25|386.05|0
1641479780000|2022-01-06 14:36:20|387.9|385.7|386.1|383.9|387.9|385.7|386.1|383.9|0
1641479790000|2022-01-06 14:36:30|386.46|384.26|386.46|384.26|386.46|384.26|385.2|383|0
1641479800000|2022-01-06 14:36:40|386.28|384.08|386.28|384.08|386.28|384.08|386.1|383.9|0
1641479810000|2022-01-06 14:36:50|386.64|384.44|387.18|384.98|387.18|384.98|386.64|384.44|0
1641479820000|2022-01-06 14:37:00|386.64|384.44|385.92|383.72|386.82|384.62|385.92|383.72|0
1641479830000|2022-01-06 14:37:10|385.38|383.18|384.13|381.93|385.38|383.18|384.13|381.93|0
1641479840000|2022-01-06 14:37:20|384.85|382.65|384.67|382.47|384.85|382.65|384.67|382.47|0
1641479850000|2022-01-06 14:37:30|384.49|382.29|385.38|383.18|385.38|383.18|384.49|382.29|0
1641479860000|2022-01-06 14:37:40|384.67|382.47|383.41|381.21|384.67|382.47|383.24|381.04|0
1641479870000|2022-01-06 14:37:50|383.77|381.57|384.13|381.93|384.13|381.93|383.77|381.57|0
1641479880000|2022-01-06 14:38:00|383.95|381.75|383.95|381.75|384.13|381.93|383.95|381.75|0
1641479890000|2022-01-06 14:38:10|384.13|381.93|382.52|380.32|384.13|381.93|382.52|380.32|0
1641479900000|2022-01-06 14:38:20|382.7|380.5|382.52|380.32|383.41|381.21|382.52|380.32|0
1641479910000|2022-01-06 14:38:30|382.7|380.5|383.41|381.21|383.59|381.39|382.7|380.5|0
1641479920000|2022-01-06 14:38:40|382.7|380.5|383.41|381.21|383.41|381.21|382.7|380.5|0
1641479930000|2022-01-06 14:38:50|383.24|381.04|383.41|381.21|383.77|381.57|383.24|381.04|0
1641479940000|2022-01-06 14:39:00|383.59|381.39|382.52|380.32|383.59|381.39|382.52|380.32|0
1641479950000|2022-01-06 14:39:10|382.7|380.5|382.7|380.5|383.06|380.86|382.7|380.5|0
1641479960000|2022-01-06 14:39:20|382.34|380.14|382.7|380.5|382.7|380.5|381.99|379.79|0
1641479970000|2022-01-06 14:39:30|381.81|379.61|381.81|379.61|381.81|379.61|381.63|379.43|0
1641479980000|2022-01-06 14:39:40|381.99|379.79|382.34|380.14|382.34|380.14|381.99|379.79|0
1641479990000|2022-01-06 14:39:50|382.52|380.32|382.52|380.32|382.52|380.32|382.34|380.14|0
1641480000000|2022-01-06 14:40:00|382.16|379.96|382.16|379.96|382.16|379.96|381.63|379.43|0
1641480010000|2022-01-06 14:40:10|382.34|380.14|382.34|380.14|382.34|380.14|381.81|379.61|0
1641480020000|2022-01-06 14:40:20|382.16|379.96|381.63|379.43|382.16|379.96|381.63|379.43|0
1641480030000|2022-01-06 14:40:30|381.27|379.07|381.63|379.43|381.63|379.43|380.92|378.72|0
1641480040000|2022-01-06 14:40:40|381.99|379.79|382.7|380.5|382.7|380.5|381.99|379.79|0
1641480050000|2022-01-06 14:40:50|383.06|380.86|382.7|380.5|383.06|380.86|382.7|380.5|0
1641480060000|2022-01-06 14:41:00|383.24|381.04|382.52|380.32|383.24|381.04|382.34|380.14|0
1641480070000|2022-01-06 14:41:10|382.88|380.68|383.06|380.86|383.06|380.86|382.88|380.68|0
1641480080000|2022-01-06 14:41:20|383.41|381.21|384.84|382.64|384.84|382.64|383.41|381.21|0
1641480090000|2022-01-06 14:41:30|385.2|383|384.67|382.47|385.2|383|384.67|382.47|0
1641480100000|2022-01-06 14:41:40|384.49|382.29|384.31|382.11|384.49|382.29|383.95|381.75|0
1641480110000|2022-01-06 14:41:50|384.4|382.2|384.31|382.11|384.49|382.29|384.31|382.11|0
1641480120000|2022-01-06 14:42:00|384.84|382.64|383.59|381.39|384.84|382.64|383.23|381.03|0
1641480130000|2022-01-06 14:42:10|383.41|381.21|383.23|381.03|383.41|381.21|383.23|381.03|0
1641480140000|2022-01-06 14:42:20|383.06|380.86|383.06|380.86|383.23|381.03|383.06|380.86|0
1641480150000|2022-01-06 14:42:30|382.34|380.14|381.99|379.79|382.34|380.14|381.27|379.07|0
1641480160000|2022-01-06 14:42:40|382.16|379.96|382.7|380.5|382.7|380.5|382.16|379.96|0
1641480170000|2022-01-06 14:42:50|382.52|380.32|381.81|379.61|382.52|380.32|381.81|379.61|0
1641480180000|2022-01-06 14:43:00|381.63|379.43|380.92|378.72|381.63|379.43|380.38|378.18|0
1641480190000|2022-01-06 14:43:10|379.67|377.47|379.49|377.29|379.67|377.47|379.49|377.29|0
1641480200000|2022-01-06 14:43:20|379.41|377.21|379.85|377.65|379.85|377.65|379.41|377.21|0
1641480210000|2022-01-06 14:43:30|380.03|377.83|379.67|377.47|380.03|377.83|379.67|377.47|0
1641480220000|2022-01-06 14:43:40|379.85|377.65|379.32|377.12|379.85|377.65|378.78|376.58|0
1641480230000|2022-01-06 14:43:50|379.85|377.65|380.74|378.54|380.74|378.54|379.85|377.65|0
1641480240000|2022-01-06 14:44:00|380.92|378.72|381.45|379.25|381.45|379.25|380.92|378.72|0
1641480250000|2022-01-06 14:44:10|381.63|379.43|382.52|380.32|382.52|380.32|381.63|379.43|0
1641480260000|2022-01-06 14:44:20|381.98|379.78|383.06|380.86|383.06|380.86|381.98|379.78|0
1641480270000|2022-01-06 14:44:30|382.7|380.5|382.52|380.32|382.88|380.68|382.52|380.32|0
1641480280000|2022-01-06 14:44:40|382.34|380.14|382.34|380.14|382.52|380.32|382.34|380.14|0
1641480290000|2022-01-06 14:44:50|383.06|380.86|382.34|380.14|383.41|381.21|382.34|380.14|0
1641480300000|2022-01-06 14:45:00|382.16|379.96|383.06|380.86|383.06|380.86|381.63|379.43|0
1641480310000|2022-01-06 14:45:10|382.88|380.68|383.95|381.75|383.95|381.75|382.7|380.5|0
1641480320000|2022-01-06 14:45:20|384.13|381.93|384.84|382.64|384.84|382.64|384.13|381.93|0
1641480330000|2022-01-06 14:45:30|385.56|383.36|385.74|383.54|386.1|383.9|385.56|383.36|0
1641480340000|2022-01-06 14:45:40|386.63|384.43|386.63|384.43|386.81|384.61|386.46|384.26|0
1641480350000|2022-01-06 14:45:50|386.37|384.17|385.74|383.54|386.81|384.61|385.74|383.54|0
1641480360000|2022-01-06 14:46:00|385.38|383.18|384.84|382.64|385.38|383.18|384.48|382.28|0
1641480370000|2022-01-06 14:46:10|385.2|383|386.1|383.9|386.1|383.9|385.2|383|0
1641480380000|2022-01-06 14:46:20|386.46|384.26|385.65|383.45|386.46|384.26|385.65|383.45|0
1641480390000|2022-01-06 14:46:30|385.74|383.54|386.46|384.26|386.46|384.26|385.74|383.54|0
1641480400000|2022-01-06 14:46:40|386.63|384.43|386.81|384.61|386.81|384.61|386.46|384.26|0
1641480410000|2022-01-06 14:46:50|387.35|385.15|387.53|385.33|387.53|385.33|387.35|385.15|0
1641480420000|2022-01-06 14:47:00|387.35|385.15|386.81|384.61|387.35|385.15|386.81|384.61|0
1641480430000|2022-01-06 14:47:10|386.99|384.79|386.91|384.71|387.53|385.33|386.63|384.43|0
1641480440000|2022-01-06 14:47:20|386.99|384.79|386.63|384.43|386.99|384.79|386.63|384.43|0
1641480450000|2022-01-06 14:47:30|386.81|384.61|387.17|384.97|387.35|385.15|386.81|384.61|0
1641480460000|2022-01-06 14:47:40|387.53|385.33|388.25|386.05|388.43|386.23|387.53|385.33|0
1641480470000|2022-01-06 14:47:50|388.79|386.59|388.97|386.77|388.97|386.77|388.79|386.59|0
1641480480000|2022-01-06 14:48:00|388.79|386.59|388.79|386.59|388.79|386.59|388.43|386.23|0
1641480490000|2022-01-06 14:48:10|389.33|387.13|388.97|386.77|389.33|387.13|388.88|386.68|0
1641480500000|2022-01-06 14:48:20|389.15|386.95|388.61|386.41|389.15|386.95|388.61|386.41|0
1641480510000|2022-01-06 14:48:30|389.15|386.95|389.33|387.13|389.33|387.13|388.97|386.77|0
1641480520000|2022-01-06 14:48:40|388.97|386.77|388.43|386.23|388.97|386.77|388.43|386.23|0
1641480530000|2022-01-06 14:48:50|388.79|386.59|389.51|387.31|389.51|387.31|388.79|386.59|0
1641480540000|2022-01-06 14:49:00|389.69|387.49|389.33|387.13|389.69|387.49|389.33|387.13|0
1641480550000|2022-01-06 14:49:10|389.15|386.95|389.51|387.31|389.87|387.67|389.15|386.95|0
1641480560000|2022-01-06 14:49:20|389.69|387.49|391.49|389.29|391.49|389.29|389.69|387.49|0
1641480570000|2022-01-06 14:49:30|391.68|389.48|391.86|389.66|391.86|389.66|391.68|389.48|0
1641480580000|2022-01-06 14:49:40|392.04|389.84|392.94|390.74|392.94|390.74|392.04|389.84|0
1641480590000|2022-01-06 14:49:50|393.04|390.84|393.48|391.28|393.67|391.47|393.04|390.84|0
1641480600000|2022-01-06 14:50:00|392.94|390.74|393.3|391.1|393.3|391.1|392.94|390.74|0
1641480610000|2022-01-06 14:50:10|393.48|391.28|394.39|392.19|394.57|392.37|393.48|391.28|0
1641480620000|2022-01-06 14:50:20|394.21|392.01|395.3|393.1|395.84|393.64|394.21|392.01|0
1641480630000|2022-01-06 14:50:30|394.75|392.55|395.3|393.1|395.3|393.1|394.75|392.55|0
1641480640000|2022-01-06 14:50:40|395.12|392.92|394.93|392.73|395.12|392.92|394.93|392.73|0
1641480650000|2022-01-06 14:50:50|394.75|392.55|395.48|393.28|395.84|393.64|394.75|392.55|0
1641480660000|2022-01-06 14:51:00|395.66|393.46|394.57|392.37|395.84|393.64|394.57|392.37|0
1641480670000|2022-01-06 14:51:10|393.85|391.65|394.21|392.01|394.21|392.01|393.85|391.65|0
1641480680000|2022-01-06 14:51:20|394.39|392.19|394.53|392.33|395.07|392.87|394.21|392.01|0
1641480690000|2022-01-06 14:51:30|394.71|392.51|394.53|392.33|394.71|392.51|394.35|392.15|0
1641480700000|2022-01-06 14:51:40|394.89|392.69|394.71|392.51|394.89|392.69|394.35|392.15|0
1641480710000|2022-01-06 14:51:50|393.99|391.79|393.44|391.24|394.17|391.97|393.44|391.24|0
1641480720000|2022-01-06 14:52:00|393.62|391.42|392.54|390.34|393.62|391.42|392.54|390.34|0
1641480730000|2022-01-06 14:52:10|392.9|390.7|392.9|390.7|393.08|390.88|392.9|390.7|0
1641480740000|2022-01-06 14:52:20|392.36|390.16|392.18|389.98|392.36|390.16|391.82|389.62|0
1641480750000|2022-01-06 14:52:30|393.08|390.88|393.26|391.06|393.62|391.42|393.08|390.88|0
1641480760000|2022-01-06 14:52:40|392.72|390.52|392.18|389.98|392.9|390.7|392.18|389.98|0
1641480770000|2022-01-06 14:52:50|391.28|389.08|391.46|389.26|391.64|389.44|391.28|389.08|0
1641480780000|2022-01-06 14:53:00|390.92|388.72|391.64|389.44|391.64|389.44|390.92|388.72|0
1641480790000|2022-01-06 14:53:10|392|389.8|392.9|390.7|392.9|390.7|392|389.8|0
1641480800000|2022-01-06 14:53:20|392.36|390.16|392.9|390.7|392.9|390.7|392.36|390.16|0
1641480810000|2022-01-06 14:53:30|392.72|390.52|393.8|391.6|394.17|391.97|392.72|390.52|0
1641480820000|2022-01-06 14:53:40|393.98|391.78|394.89|392.69|394.89|392.69|393.98|391.78|0
1641480830000|2022-01-06 14:53:50|394.53|392.33|393.44|391.24|394.53|392.33|393.44|391.24|0
1641480840000|2022-01-06 14:54:00|393.62|391.42|393.44|391.24|393.98|391.78|393.44|391.24|0
1641480850000|2022-01-06 14:54:10|393.62|391.42|394.71|392.51|395.07|392.87|393.62|391.42|0
1641480860000|2022-01-06 14:54:20|395.79|393.59|395.79|393.59|395.79|393.59|395.43|393.23|0
1641480870000|2022-01-06 14:54:30|397.06|394.86|397.97|395.77|397.97|395.77|397.06|394.86|0
1641480880000|2022-01-06 14:54:40|397.79|395.59|397.97|395.77|397.97|395.77|397.61|395.41|0
1641480890000|2022-01-06 14:54:50|397.79|395.59|399.97|397.77|399.97|397.77|397.79|395.59|0
1641480900000|2022-01-06 14:55:00|400.7|398.5|399.6|397.4|400.7|398.5|399.6|397.4|0
1641480910000|2022-01-06 14:55:10|398.69|396.49|398.69|396.49|398.88|396.68|398.51|396.31|0
1641480920000|2022-01-06 14:55:20|398.51|396.31|398.51|396.31|398.51|396.31|398.51|396.31|0
1641480930000|2022-01-06 14:55:30|397.97|395.77|398.51|396.31|398.51|396.31|397.97|395.77|0
1641480940000|2022-01-06 14:55:40|398.69|396.49|398.69|396.49|398.88|396.68|398.51|396.31|0
1641480950000|2022-01-06 14:55:50|398.51|396.31|397.97|395.77|398.51|396.31|397.97|395.77|0
1641480960000|2022-01-06 14:56:00|397.24|395.04|396.52|394.32|397.24|395.04|395.79|393.59|0
1641480970000|2022-01-06 14:56:10|397.24|395.04|398.51|396.31|398.51|396.31|397.24|395.04|0
1641480980000|2022-01-06 14:56:20|399.6|397.4|400.15|397.95|400.15|397.95|399.6|397.4|0
1641480990000|2022-01-06 14:56:30|400.51|398.31|401.61|399.41|401.61|399.41|400.33|398.13|0
1641481000000|2022-01-06 14:56:40|401.24|399.04|399.25|397.05|401.61|399.41|399.25|397.05|0
1641481010000|2022-01-06 14:56:50|402.89|400.69|402.89|400.69|403.07|400.87|402.71|400.51|0
1641481020000|2022-01-06 14:57:00|403.07|400.87|403.62|401.42|403.62|401.42|403.07|400.87|0
1641481030000|2022-01-06 14:57:10|403.43|401.23|403.43|401.23|404.16|401.96|403.43|401.23|0
1641481040000|2022-01-06 14:57:20|403.61|401.41|403.8|401.6|403.8|401.6|403.61|401.41|0
1641481050000|2022-01-06 14:57:30|403.71|401.51|403.43|401.23|403.8|401.6|403.43|401.23|0
1641481060000|2022-01-06 14:57:40|403.25|401.05|404.16|401.96|404.16|401.96|403.25|401.05|0
1641481070000|2022-01-06 14:57:50|403.8|401.6|403.98|401.78|404.16|401.96|403.61|401.41|0
1641481080000|2022-01-06 14:58:00|403.8|401.6|403.8|401.6|403.8|401.6|403.43|401.23|0
1641481090000|2022-01-06 14:58:10|404.16|401.96|405.25|403.05|405.44|403.24|404.16|401.96|0
1641481100000|2022-01-06 14:58:20|405.44|403.24|406.17|403.97|406.17|403.97|405.44|403.24|0
1641481110000|2022-01-06 14:58:30|406.35|404.15|406.35|404.15|406.35|404.15|405.98|403.78|0
1641481120000|2022-01-06 14:58:40|406.53|404.33|405.71|403.51|406.53|404.33|405.71|403.51|0
1641481130000|2022-01-06 14:58:50|405.98|403.78|405.8|403.6|406.35|404.15|405.8|403.6|0
1641481140000|2022-01-06 14:59:00|405.25|403.05|406.35|404.15|406.35|404.15|405.25|403.05|0
1641481150000|2022-01-06 14:59:10|406.09|403.89|406.54|404.34|406.54|404.34|406.09|403.89|0
1641481160000|2022-01-06 14:59:20|406.36|404.16|406.17|403.97|406.54|404.34|405.99|403.79|0
1641481170000|2022-01-06 14:59:30|406.36|404.16|407.96|405.76|408.41|406.21|406.36|404.16|0
1641481180000|2022-01-06 14:59:40|405.81|403.61|405.99|403.79|406.36|404.16|405.81|403.61|0
1641481190000|2022-01-06 14:59:50|406.17|403.97|405.62|403.42|406.36|404.16|405.62|403.42|0
1641481200000|2022-01-06 15:00:00|405.81|403.61|404.89|402.69|405.81|403.61|404.89|402.69|0
1641481210000|2022-01-06 15:00:10|403.16|400.96|402.44|400.24|403.25|401.05|402.44|400.24|0
1641481220000|2022-01-06 15:00:20|403.43|401.23|405.44|403.24|405.44|403.24|403.43|401.23|0
1641481230000|2022-01-06 15:00:30|405.81|403.61|407.46|405.26|407.46|405.26|405.81|403.61|0
1641481240000|2022-01-06 15:00:40|406.91|404.71|406.72|404.52|407.46|405.26|406.72|404.52|0
1641481250000|2022-01-06 15:00:50|407.27|405.07|408.56|406.36|408.56|406.36|407.27|405.07|0
1641481260000|2022-01-06 15:01:00|408.92|406.72|406.54|404.34|408.92|406.72|406.54|404.34|0
1641481270000|2022-01-06 15:01:10|406.91|404.71|407.27|405.07|407.27|405.07|406.54|404.34|0
1641481280000|2022-01-06 15:01:20|408.01|405.81|407.46|405.26|408.01|405.81|407.09|404.89|0
1641481290000|2022-01-06 15:01:30|406.91|404.71|407.64|405.44|407.64|405.44|406.91|404.71|0
1641481300000|2022-01-06 15:01:40|407.82|405.62|406.63|404.43|407.82|405.62|406.63|404.43|0
1641481310000|2022-01-06 15:01:50|405.99|403.79|406.91|404.71|406.91|404.71|405.99|403.79|0
1641481320000|2022-01-06 15:02:00|406.63|404.43|407.18|404.98|407.18|404.98|406.36|404.16|0
1641481330000|2022-01-06 15:02:10|406.82|404.62|407.64|405.44|407.64|405.44|406.82|404.62|0
1641481340000|2022-01-06 15:02:20|407.55|405.35|407.09|404.89|408|405.8|407.09|404.89|0
1641481350000|2022-01-06 15:02:30|407.82|405.62|407.45|405.25|407.82|405.62|406.91|404.71|0
1641481360000|2022-01-06 15:02:40|407.64|405.44|407.73|405.53|407.82|405.62|407.64|405.44|0
1641481370000|2022-01-06 15:02:50|407.45|405.25|407.82|405.62|408|405.8|407.45|405.25|0
1641481380000|2022-01-06 15:03:00|406.72|404.52|407.55|405.35|407.55|405.35|406.72|404.52|0
1641481390000|2022-01-06 15:03:10|407.82|405.62|408.19|405.99|408.19|405.99|407.82|405.62|0
1641481400000|2022-01-06 15:03:20|408.1|405.9|408|405.8|408.19|405.99|408|405.8|0
1641481410000|2022-01-06 15:03:30|407.45|405.25|407.45|405.25|407.82|405.62|407.45|405.25|0
1641481420000|2022-01-06 15:03:40|407.64|405.44|408.19|405.99|408.19|405.99|407.64|405.44|0
1641481430000|2022-01-06 15:03:50|408|405.8|407.27|405.07|408|405.8|407.27|405.07|0
1641481440000|2022-01-06 15:04:00|406.9|404.7|407.27|405.07|408|405.8|406.9|404.7|0
1641481450000|2022-01-06 15:04:10|406.72|404.52|407.64|405.44|407.64|405.44|406.72|404.52|0
1641481460000|2022-01-06 15:04:20|407.45|405.25|408.37|406.17|408.37|406.17|407.45|405.25|0
1641481470000|2022-01-06 15:04:30|408.92|406.72|409.47|407.27|409.47|407.27|408.92|406.72|0
1641481480000|2022-01-06 15:04:40|409.66|407.46|410.02|407.82|410.02|407.82|409.66|407.46|0
1641481490000|2022-01-06 15:04:50|409.84|407.64|410.21|408.01|410.3|408.1|409.84|407.64|0
1641481500000|2022-01-06 15:05:00|410.39|408.19|411.31|409.11|411.31|409.11|410.39|408.19|0
1641481510000|2022-01-06 15:05:10|410.21|408.01|411.5|409.3|411.5|409.3|410.21|408.01|0
1641481520000|2022-01-06 15:05:20|412.23|410.03|412.23|410.03|412.97|410.77|412.23|410.03|0
1641481530000|2022-01-06 15:05:30|412.05|409.85|412.42|410.22|412.42|410.22|412.05|409.85|0
1641481540000|2022-01-06 15:05:40|412.97|410.77|412.42|410.22|412.97|410.77|412.42|410.22|0
1641481550000|2022-01-06 15:05:50|411.13|408.93|411.68|409.48|411.68|409.48|411.13|408.93|0
1641481560000|2022-01-06 15:06:00|411.13|408.93|411.31|409.11|411.5|409.3|410.94|408.74|0
1641481570000|2022-01-06 15:06:10|412.05|409.85|412.42|410.22|412.42|410.22|411.68|409.48|0
1641481580000|2022-01-06 15:06:20|411.86|409.66|412.23|410.03|412.23|410.03|411.5|409.3|0
1641481590000|2022-01-06 15:06:30|412.42|410.22|412.6|410.4|412.97|410.77|412.42|410.22|0
1641481600000|2022-01-06 15:06:40|412.23|410.03|412.6|410.4|412.6|410.4|412.23|410.03|0
1641481610000|2022-01-06 15:06:50|413.16|410.96|412.79|410.59|413.34|411.14|412.79|410.59|0
1641481620000|2022-01-06 15:07:00|413.34|411.14|412.97|410.77|413.34|411.14|412.97|410.77|0
1641481630000|2022-01-06 15:07:10|413.16|410.96|412.79|410.59|413.16|410.96|412.79|410.59|0
1641481640000|2022-01-06 15:07:20|412.97|410.77|412.23|410.03|412.97|410.77|412.23|410.03|0
1641481650000|2022-01-06 15:07:30|411.13|408.93|411.22|409.02|411.22|409.02|410.58|408.38|0
1641481660000|2022-01-06 15:07:40|410.76|408.56|412.05|409.85|412.05|409.85|410.76|408.56|0
1641481670000|2022-01-06 15:07:50|411.86|409.66|412.14|409.94|412.14|409.94|411.86|409.66|0
1641481680000|2022-01-06 15:08:00|411.31|409.11|410.39|408.19|411.31|409.11|410.39|408.19|0
1641481690000|2022-01-06 15:08:10|409.66|407.46|408.55|406.35|410.39|408.19|408.55|406.35|0
1641481700000|2022-01-06 15:08:20|408.74|406.54|408|405.8|408.74|406.54|408|405.8|0
1641481710000|2022-01-06 15:08:30|408.37|406.17|409.29|407.09|409.47|407.27|408.37|406.17|0
1641481720000|2022-01-06 15:08:40|409.1|406.9|408.1|405.9|409.1|406.9|408.1|405.9|0
1641481730000|2022-01-06 15:08:50|408.37|406.17|408.19|405.99|408.37|406.17|407.45|405.25|0
1641481740000|2022-01-06 15:09:00|409.1|406.9|410.21|408.01|410.21|408.01|409.1|406.9|0
1641481750000|2022-01-06 15:09:10|410.39|408.19|409.84|407.64|410.39|408.19|409.65|407.45|0
1641481760000|2022-01-06 15:09:20|410.02|407.82|410.94|408.74|410.94|408.74|410.02|407.82|0
1641481770000|2022-01-06 15:09:30|411.13|408.93|410.02|407.82|411.13|408.93|410.02|407.82|0
1641481780000|2022-01-06 15:09:40|410.39|408.19|410.94|408.74|410.94|408.74|410.39|408.19|0
1641481790000|2022-01-06 15:09:50|410.67|408.47|412.05|409.85|412.05|409.85|410.67|408.47|0
1641481800000|2022-01-06 15:10:00|412.6|410.4|411.31|409.11|412.6|410.4|410.94|408.74|0
1641481810000|2022-01-06 15:10:10|411.49|409.29|411.13|408.93|411.86|409.66|411.13|408.93|0
1641481820000|2022-01-06 15:10:20|411.49|409.29|410.57|408.37|411.86|409.66|410.57|408.37|0
1641481830000|2022-01-06 15:10:30|410.76|408.56|411.31|409.11|411.31|409.11|410.76|408.56|0
1641481840000|2022-01-06 15:10:40|411.49|409.29|411.86|409.66|411.86|409.66|411.13|408.93|0
1641481850000|2022-01-06 15:10:50|412.05|409.85|411.68|409.48|412.05|409.85|411.68|409.48|0
1641481860000|2022-01-06 15:11:00|411.86|409.66|412.05|409.85|412.23|410.03|411.68|409.48|0
1641481870000|2022-01-06 15:11:10|412.6|410.4|414.26|412.06|414.26|412.06|412.6|410.4|0
1641481880000|2022-01-06 15:11:20|415.19|412.99|415.19|412.99|415.56|413.36|415.19|412.99|0
1641481890000|2022-01-06 15:11:30|414.82|412.62|415|412.8|415|412.8|414.63|412.43|0
1641481900000|2022-01-06 15:11:40|414.82|412.62|414.63|412.43|415.19|412.99|414.63|412.43|0
1641481910000|2022-01-06 15:11:50|415|412.8|415.74|413.54|415.74|413.54|415|412.8|0
1641481920000|2022-01-06 15:12:00|415.93|413.73|416.48|414.28|416.48|414.28|415.93|413.73|0
1641481930000|2022-01-06 15:12:10|415.74|413.54|414.63|412.43|415.74|413.54|414.63|412.43|0
1641481940000|2022-01-06 15:12:20|415|412.8|415.19|412.99|415.19|412.99|414.82|412.62|0
1641481950000|2022-01-06 15:12:30|415.65|413.45|415.56|413.36|415.93|413.73|415.56|413.36|0
1641481960000|2022-01-06 15:12:40|414.45|412.25|415.19|412.99|415.19|412.99|414.08|411.88|0
1641481970000|2022-01-06 15:12:50|415.37|413.17|414.26|412.06|415.37|413.17|414.26|412.06|0
1641481980000|2022-01-06 15:13:00|414.63|412.43|414.45|412.25|414.63|412.43|414.26|412.06|0
1641481990000|2022-01-06 15:13:10|414.36|412.16|413.15|410.95|414.36|412.16|413.15|410.95|0
1641482000000|2022-01-06 15:13:20|412.97|410.77|412.23|410.03|412.97|410.77|412.23|410.03|0
1641482010000|2022-01-06 15:13:30|412.6|410.4|412.6|410.4|412.78|410.58|412.42|410.22|0
1641482020000|2022-01-06 15:13:40|412.78|410.58|411.31|409.11|412.78|410.58|411.31|409.11|0
1641482030000|2022-01-06 15:13:50|410.21|408.01|409.84|407.64|410.21|408.01|409.84|407.64|0
1641482040000|2022-01-06 15:14:00|410.02|407.82|410.39|408.19|410.57|408.37|410.02|407.82|0
1641482050000|2022-01-06 15:14:10|410.76|408.56|409.65|407.45|411.13|408.93|409.65|407.45|0
1641482060000|2022-01-06 15:14:20|409.47|407.27|409.47|407.27|410.02|407.82|409.47|407.27|0
1641482070000|2022-01-06 15:14:30|409.75|407.55|410.2|408|410.2|408|409.75|407.55|0
1641482080000|2022-01-06 15:14:40|410.02|407.82|409.29|407.09|410.02|407.82|409.1|406.9|0
1641482090000|2022-01-06 15:14:50|409.65|407.45|409.65|407.45|409.65|407.45|409.29|407.09|0
1641482100000|2022-01-06 15:15:00|408.55|406.35|408.55|406.35|408.55|406.35|408.55|406.35|0
1641482110000|2022-01-06 15:15:10|408|405.8|408.55|406.35|408.55|406.35|407.45|405.25|0
1641482120000|2022-01-06 15:15:20|408.73|406.53|407.82|405.62|408.73|406.53|407.63|405.43|0
1641482130000|2022-01-06 15:15:30|407.08|404.88|406.9|404.7|407.08|404.88|406.72|404.52|0
1641482140000|2022-01-06 15:15:40|407.08|404.88|406.72|404.52|407.27|405.07|406.53|404.33|0
1641482150000|2022-01-06 15:15:50|405.8|403.6|405.62|403.42|405.8|403.6|405.25|403.05|0
1641482160000|2022-01-06 15:16:00|405.99|403.79|406.9|404.7|407.08|404.88|405.99|403.79|0
1641482170000|2022-01-06 15:16:10|407.27|405.07|405.25|403.05|407.27|405.07|405.25|403.05|0
1641482180000|2022-01-06 15:16:20|405.44|403.24|404.34|402.14|405.44|403.24|404.34|402.14|0
1641482190000|2022-01-06 15:16:30|403.25|401.05|404.16|401.96|404.16|401.96|403.25|401.05|0
1641482200000|2022-01-06 15:16:40|404.52|402.32|404.34|402.14|404.52|402.32|403.98|401.78|0
1641482210000|2022-01-06 15:16:50|404.52|402.32|403.34|401.14|404.52|402.32|403.34|401.14|0
1641482220000|2022-01-06 15:17:00|403.61|401.41|402.88|400.68|403.79|401.59|402.88|400.68|0
1641482230000|2022-01-06 15:17:10|402.52|400.32|402.15|399.95|402.52|400.32|401.97|399.77|0
1641482240000|2022-01-06 15:17:20|402.7|400.5|402.7|400.5|402.7|400.5|402.52|400.32|0
1641482250000|2022-01-06 15:17:30|403.06|400.86|401.97|399.77|403.06|400.86|401.97|399.77|0
1641482260000|2022-01-06 15:17:40|402.7|400.5|403.06|400.86|403.06|400.86|402.7|400.5|0
1641482270000|2022-01-06 15:17:50|403.25|401.05|403.25|401.05|403.43|401.23|403.25|401.05|0
1641482280000|2022-01-06 15:18:00|402.88|400.68|404.16|401.96|404.16|401.96|402.88|400.68|0
1641482290000|2022-01-06 15:18:10|403.79|401.59|404.7|402.5|404.7|402.5|403.79|401.59|0
1641482300000|2022-01-06 15:18:20|404.52|402.32|405.62|403.42|405.62|403.42|404.52|402.32|0
1641482310000|2022-01-06 15:18:30|405.25|403.05|405.98|403.78|406.17|403.97|405.25|403.05|0
1641482320000|2022-01-06 15:18:40|405.8|403.6|407.08|404.88|407.08|404.88|405.44|403.24|0
1641482330000|2022-01-06 15:18:50|407.27|405.07|407.45|405.25|407.45|405.25|407.08|404.88|0
1641482340000|2022-01-06 15:19:00|407.63|405.43|405.98|403.78|407.82|405.62|405.98|403.78|0
1641482350000|2022-01-06 15:19:10|405.8|403.6|406.53|404.33|406.53|404.33|405.62|403.42|0
1641482360000|2022-01-06 15:19:20|406.9|404.7|406.9|404.7|406.9|404.7|406.72|404.52|0
1641482370000|2022-01-06 15:19:30|407.08|404.88|407.82|405.62|407.82|405.62|407.08|404.88|0
1641482380000|2022-01-06 15:19:40|408|405.8|409.1|406.9|409.1|406.9|408|405.8|0
1641482390000|2022-01-06 15:19:50|408.92|406.72|409.1|406.9|409.65|407.45|408.92|406.72|0
1641482400000|2022-01-06 15:20:00|409.28|407.08|408.73|406.53|409.28|407.08|408.73|406.53|0
1641482410000|2022-01-06 15:20:10|408.18|405.98|408.92|406.72|408.92|406.72|408.18|405.98|0
1641482420000|2022-01-06 15:20:20|408.73|406.53|407.27|405.07|408.73|406.53|407.27|405.07|0
1641482430000|2022-01-06 15:20:30|407.45|405.25|406.53|404.33|407.45|405.25|406.53|404.33|0
1641482440000|2022-01-06 15:20:40|406.35|404.15|406.17|403.97|407.08|404.88|406.17|403.97|0
1641482450000|2022-01-06 15:20:50|406.35|404.15|406.35|404.15|406.53|404.33|406.35|404.15|0
1641482460000|2022-01-06 15:21:00|405.07|402.87|404.16|401.96|405.25|403.05|404.16|401.96|0
1641482470000|2022-01-06 15:21:10|403.43|401.23|403.43|401.23|403.43|401.23|403.24|401.04|0
1641482480000|2022-01-06 15:21:20|403.06|400.86|403.97|401.77|403.97|401.77|403.06|400.86|0
1641482490000|2022-01-06 15:21:30|404.34|402.14|404.89|402.69|404.89|402.69|404.16|401.96|0
1641482500000|2022-01-06 15:21:40|405.62|403.42|406.9|404.7|406.9|404.7|405.62|403.42|0
1641482510000|2022-01-06 15:21:50|407.08|404.88|408.37|406.17|408.37|406.17|407.08|404.88|0
1641482520000|2022-01-06 15:22:00|408.73|406.53|408.73|406.53|409.47|407.27|408.73|406.53|0
1641482530000|2022-01-06 15:22:10|409.47|407.27|409.1|406.9|409.83|407.63|409.1|406.9|0
1641482540000|2022-01-06 15:22:20|409.28|407.08|408|405.8|409.28|407.08|408|405.8|0
1641482550000|2022-01-06 15:22:30|407.81|405.61|407.63|405.43|408.36|406.16|407.63|405.43|0
1641482560000|2022-01-06 15:22:40|405.8|403.6|405.62|403.42|405.98|403.78|405.62|403.42|0
1641482570000|2022-01-06 15:22:50|405.25|403.05|405.25|403.05|405.62|403.42|405.07|402.87|0
1641482580000|2022-01-06 15:23:00|405.62|403.42|405.07|402.87|405.98|403.78|405.07|402.87|0
1641482590000|2022-01-06 15:23:10|404.34|402.14|404.62|402.42|404.7|402.5|404.34|402.14|0
1641482600000|2022-01-06 15:23:20|404.16|401.96|404.16|401.96|404.16|401.96|403.89|401.69|0
1641482610000|2022-01-06 15:23:30|404.34|402.14|405.07|402.87|405.25|403.05|404.34|402.14|0
1641482620000|2022-01-06 15:23:40|405.25|403.05|404.89|402.69|405.43|403.23|404.89|402.69|0
1641482630000|2022-01-06 15:23:50|405.07|402.87|405.25|403.05|405.62|403.42|405.07|402.87|0
1641482640000|2022-01-06 15:24:00|405.43|403.23|405.98|403.78|405.98|403.78|405.43|403.23|0
1641482650000|2022-01-06 15:24:10|406.08|403.88|405.98|403.78|406.53|404.33|405.98|403.78|0
1641482660000|2022-01-06 15:24:20|404.89|402.69|404.16|401.96|404.89|402.69|404.07|401.87|0
1641482670000|2022-01-06 15:24:30|403.79|401.59|404.07|401.87|404.07|401.87|403.79|401.59|0
1641482680000|2022-01-06 15:24:40|403.43|401.23|403.24|401.04|404.34|402.14|403.24|401.04|0
1641482690000|2022-01-06 15:24:50|402.33|400.13|401.97|399.77|402.33|400.13|401.97|399.77|0
1641482700000|2022-01-06 15:25:00|401.42|399.22|400.7|398.5|401.42|399.22|400.7|398.5|0
1641482710000|2022-01-06 15:25:10|400.88|398.68|400.7|398.5|400.88|398.68|400.51|398.31|0
1641482720000|2022-01-06 15:25:20|400.33|398.13|399.97|397.77|400.33|398.13|399.42|397.22|0
1641482730000|2022-01-06 15:25:30|400.15|397.95|399.06|396.86|400.15|397.95|399.06|396.86|0
1641482740000|2022-01-06 15:25:40|398.88|396.68|397.79|395.59|398.88|396.68|397.79|395.59|0
1641482750000|2022-01-06 15:25:50|397.07|394.87|396.71|394.51|397.07|394.87|396.71|394.51|0
1641482760000|2022-01-06 15:26:00|396.89|394.69|395.62|393.42|397.07|394.87|395.62|393.42|0
1641482770000|2022-01-06 15:26:10|395.44|393.24|395.26|393.06|395.44|393.24|395.08|392.88|0
1641482780000|2022-01-06 15:26:20|395.08|392.88|394.36|392.16|395.08|392.88|394.36|392.16|0
1641482790000|2022-01-06 15:26:30|394.18|391.98|395.08|392.88|395.08|392.88|394|391.8|0
1641482800000|2022-01-06 15:26:40|395.26|393.06|394.54|392.34|395.26|393.06|394.54|392.34|0
1641482810000|2022-01-06 15:26:50|394.72|392.52|395.08|392.88|395.26|393.06|394.72|392.52|0
1641482820000|2022-01-06 15:27:00|394.54|392.34|395.99|393.79|395.99|393.79|394.54|392.34|0
1641482830000|2022-01-06 15:27:10|395.44|393.24|395.99|393.79|395.99|393.79|395.44|393.24|0
1641482840000|2022-01-06 15:27:20|395.8|393.6|395.44|393.24|395.99|393.79|395.44|393.24|0
1641482850000|2022-01-06 15:27:30|394.72|392.52|394.18|391.98|395|392.8|394.18|391.98|0
1641482860000|2022-01-06 15:27:40|395.8|393.6|395.8|393.6|395.8|393.6|395.62|393.42|0
1641482870000|2022-01-06 15:27:50|395.99|393.79|396.17|393.97|396.17|393.97|395.99|393.79|0
1641482880000|2022-01-06 15:28:00|395.44|393.24|395.8|393.6|395.99|393.79|395.08|392.88|0
1641482890000|2022-01-06 15:28:10|396.17|393.97|395.8|393.6|396.17|393.97|395.8|393.6|0
1641482900000|2022-01-06 15:28:20|395.98|393.78|397.07|394.87|397.43|395.23|395.98|393.78|0
1641482910000|2022-01-06 15:28:30|396.71|394.51|397.61|395.41|397.61|395.41|396.71|394.51|0
1641482920000|2022-01-06 15:28:40|398.34|396.14|398.88|396.68|398.88|396.68|398.15|395.95|0
1641482930000|2022-01-06 15:28:50|399.06|396.86|397.61|395.41|399.06|396.86|397.61|395.41|0
1641482940000|2022-01-06 15:29:00|397.79|395.59|397.34|395.14|397.79|395.59|396.89|394.69|0
1641482950000|2022-01-06 15:29:10|397.43|395.23|398.7|396.5|398.7|396.5|397.43|395.23|0
1641482960000|2022-01-06 15:29:20|398.88|396.68|399.06|396.86|399.24|397.04|398.88|396.68|0
1641482970000|2022-01-06 15:29:30|398.7|396.5|398.15|395.95|398.7|396.5|397.97|395.77|0
1641482980000|2022-01-06 15:29:40|398.52|396.32|398.97|396.77|398.97|396.77|398.52|396.32|0
1641482990000|2022-01-06 15:29:50|398.52|396.32|399.42|397.22|399.42|397.22|398.52|396.32|0
1641483000000|2022-01-06 15:30:00|400.33|398.13|396.16|393.96|400.33|398.13|396.16|393.96|0
1641483010000|2022-01-06 15:30:10|396.08|393.88|396.53|394.33|396.53|394.33|396.08|393.88|0
1641483020000|2022-01-06 15:30:20|396.71|394.51|396.53|394.33|396.71|394.51|396.53|394.33|0
1641483030000|2022-01-06 15:30:30|397.61|395.41|396.71|394.51|397.61|395.41|396.71|394.51|0
1641483040000|2022-01-06 15:30:40|396.89|394.69|395.44|393.24|397.61|395.41|395.44|393.24|0
1641483050000|2022-01-06 15:30:50|395.08|392.88|395.9|393.7|396.16|393.96|395.08|392.88|0
1641483060000|2022-01-06 15:31:00|395.62|393.42|395.08|392.88|395.8|393.6|395.08|392.88|0
1641483070000|2022-01-06 15:31:10|395.26|393.06|395.08|392.88|395.26|393.06|395.08|392.88|0
1641483080000|2022-01-06 15:31:20|394.72|392.52|392.69|390.49|395.48|393.28|392.69|390.49|0
1641483090000|2022-01-06 15:31:30|391.97|389.77|392.15|389.95|393.06|390.86|391.97|389.77|0
1641483100000|2022-01-06 15:31:40|390.43|388.23|391.34|389.14|391.34|389.14|390.43|388.23|0
1641483110000|2022-01-06 15:31:50|391.15|388.95|390.43|388.23|391.15|388.95|390.25|388.05|0
1641483120000|2022-01-06 15:32:00|390.25|388.05|390.61|388.41|390.61|388.41|390.25|388.05|0
1641483130000|2022-01-06 15:32:10|389.88|387.68|389.52|387.32|389.88|387.68|389.52|387.32|0
1641483140000|2022-01-06 15:32:20|389.34|387.14|388.43|386.23|389.52|387.32|388.43|386.23|0
1641483150000|2022-01-06 15:32:30|389.16|386.96|389.52|387.32|389.7|387.5|389.16|386.96|0
1641483160000|2022-01-06 15:32:40|389.16|386.96|388.8|386.6|389.16|386.96|388.8|386.6|0
1641483170000|2022-01-06 15:32:50|388.98|386.78|388.8|386.6|388.98|386.78|388.61|386.41|0
1641483180000|2022-01-06 15:33:00|389.07|386.87|388.07|385.87|389.16|386.96|388.07|385.87|0
1641483190000|2022-01-06 15:33:10|388.25|386.05|388.61|386.41|388.61|386.41|387.53|385.33|0
1641483200000|2022-01-06 15:33:20|388.71|386.51|387.89|385.69|388.71|386.51|387.8|385.6|0
1641483210000|2022-01-06 15:33:30|387.53|385.33|387.35|385.15|387.71|385.51|387.35|385.15|0
1641483220000|2022-01-06 15:33:40|387.53|385.33|387.17|384.97|387.53|385.33|386.63|384.43|0
1641483230000|2022-01-06 15:33:50|386.26|384.06|386.08|383.88|386.45|384.25|386.08|383.88|0
1641483240000|2022-01-06 15:34:00|386.63|384.43|387.26|385.06|387.35|385.15|386.63|384.43|0
1641483250000|2022-01-06 15:34:10|386.81|384.61|386.45|384.25|387.17|384.97|386.45|384.25|0
1641483260000|2022-01-06 15:34:20|387.17|384.97|386.63|384.43|387.17|384.97|386.63|384.43|0
1641483270000|2022-01-06 15:34:30|386.99|384.79|387.71|385.51|387.89|385.69|386.99|384.79|0
1641483280000|2022-01-06 15:34:40|388.25|386.05|387.35|385.15|388.25|386.05|387.17|384.97|0
1641483290000|2022-01-06 15:34:50|387.89|385.69|388.61|386.41|388.61|386.41|387.89|385.69|0
1641483300000|2022-01-06 15:35:00|388.8|386.6|389.52|387.32|389.52|387.32|388.8|386.6|0
1641483310000|2022-01-06 15:35:10|389.16|386.96|388.35|386.15|389.16|386.96|388.25|386.05|0
1641483320000|2022-01-06 15:35:20|388.25|386.05|389.16|386.96|389.16|386.96|388.25|386.05|0
1641483330000|2022-01-06 15:35:30|388.8|386.6|389.16|386.96|389.16|386.96|388.61|386.41|0
1641483340000|2022-01-06 15:35:40|389.34|387.14|390.25|388.05|390.25|388.05|389.34|387.14|0
1641483350000|2022-01-06 15:35:50|390.97|388.77|390.61|388.41|390.97|388.77|390.25|388.05|0
1641483360000|2022-01-06 15:36:00|391.52|389.32|390.43|388.23|391.52|389.32|390.43|388.23|0
1641483370000|2022-01-06 15:36:10|390.06|387.86|390.52|388.32|390.79|388.59|390.06|387.86|0
1641483380000|2022-01-06 15:36:20|390.79|388.59|390.79|388.59|390.97|388.77|390.79|388.59|0
1641483390000|2022-01-06 15:36:30|390.61|388.41|390.61|388.41|390.79|388.59|390.61|388.41|0
1641483400000|2022-01-06 15:36:40|389.16|386.96|389.34|387.14|389.7|387.5|389.16|386.96|0
1641483410000|2022-01-06 15:36:50|388.98|386.78|388.43|386.23|388.98|386.78|388.43|386.23|0
1641483420000|2022-01-06 15:37:00|388.61|386.41|387.35|385.15|388.61|386.41|387.35|385.15|0
1641483430000|2022-01-06 15:37:10|387.62|385.42|387.89|385.69|387.89|385.69|387.62|385.42|0
1641483440000|2022-01-06 15:37:20|387.53|385.33|387.35|385.15|387.53|385.33|387.35|385.15|0
1641483450000|2022-01-06 15:37:30|387.53|385.33|385.72|383.52|387.53|385.33|385.72|383.52|0
1641483460000|2022-01-06 15:37:40|385.54|383.34|386.44|384.24|386.44|384.24|385.36|383.16|0
1641483470000|2022-01-06 15:37:50|385.9|383.7|388.07|385.87|388.07|385.87|385.9|383.7|0
1641483480000|2022-01-06 15:38:00|387.89|385.69|387.89|385.69|387.89|385.69|387.35|385.15|0
1641483490000|2022-01-06 15:38:10|386.99|384.79|386.99|384.79|386.99|384.79|386.8|384.6|0
1641483500000|2022-01-06 15:38:20|388.61|386.41|388.43|386.23|388.61|386.41|388.43|386.23|0
1641483510000|2022-01-06 15:38:30|388.25|386.05|389.16|386.96|389.16|386.96|388.25|386.05|0
1641483520000|2022-01-06 15:38:40|388.98|386.78|388.98|386.78|388.98|386.78|388.61|386.41|0
1641483530000|2022-01-06 15:38:50|388.43|386.23|388.43|386.23|388.43|386.23|388.07|385.87|0
1641483540000|2022-01-06 15:39:00|387.71|385.51|386.54|384.34|387.71|385.51|386.54|384.34|0
1641483550000|2022-01-06 15:39:10|386.99|384.79|387.89|385.69|387.89|385.69|386.99|384.79|0
1641483560000|2022-01-06 15:39:20|387.71|385.51|387.53|385.33|387.71|385.51|387.44|385.24|0
1641483570000|2022-01-06 15:39:30|387.89|385.69|387.71|385.51|387.89|385.69|387.53|385.33|0
1641483580000|2022-01-06 15:39:40|387.89|385.69|387.53|385.33|388.25|386.05|387.53|385.33|0
1641483590000|2022-01-06 15:39:50|387.71|385.51|387.53|385.33|388.07|385.87|387.53|385.33|0
1641483600000|2022-01-06 15:40:00|387.17|384.97|386.98|384.78|387.17|384.97|386.54|384.34|0
1641483610000|2022-01-06 15:40:10|387.17|384.97|388.43|386.23|388.43|386.23|387.17|384.97|0
1641483620000|2022-01-06 15:40:20|388.07|385.87|388.25|386.05|388.43|386.23|388.07|385.87|0
1641483630000|2022-01-06 15:40:30|388.61|386.41|388.61|386.41|388.79|386.59|388.61|386.41|0
1641483640000|2022-01-06 15:40:40|389.16|386.96|389.52|387.32|389.7|387.5|389.16|386.96|0
1641483650000|2022-01-06 15:40:50|389.79|387.59|389.52|387.32|389.79|387.59|389.52|387.32|0
1641483660000|2022-01-06 15:41:00|390.06|387.86|389.34|387.14|390.24|388.04|389.34|387.14|0
1641483670000|2022-01-06 15:41:10|389.52|387.32|389.88|387.68|389.88|387.68|389.52|387.32|0
1641483680000|2022-01-06 15:41:20|390.06|387.86|390.61|388.41|390.61|388.41|390.06|387.86|0
1641483690000|2022-01-06 15:41:30|390.06|387.86|389.7|387.5|390.06|387.86|389.7|387.5|0
1641483700000|2022-01-06 15:41:40|389.79|387.59|390.79|388.59|390.79|388.59|389.79|387.59|0
1641483710000|2022-01-06 15:41:50|390.97|388.77|391.51|389.31|391.51|389.31|390.97|388.77|0
1641483720000|2022-01-06 15:42:00|391.33|389.13|391.33|389.13|391.33|389.13|391.15|388.95|0
1641483730000|2022-01-06 15:42:10|390.79|388.59|391.15|388.95|391.15|388.95|390.79|388.59|0
1641483740000|2022-01-06 15:42:20|391.51|389.31|391.06|388.86|391.51|389.31|391.06|388.86|0
1641483750000|2022-01-06 15:42:30|390.24|388.04|389.97|387.77|390.61|388.41|389.97|387.77|0
1641483760000|2022-01-06 15:42:40|389.52|387.32|390.97|388.77|390.97|388.77|389.52|387.32|0
1641483770000|2022-01-06 15:42:50|391.15|388.95|391.15|388.95|391.51|389.31|390.97|388.77|0
1641483780000|2022-01-06 15:43:00|390.61|388.41|390.61|388.41|390.79|388.59|390.24|388.04|0
1641483790000|2022-01-06 15:43:10|390.34|388.14|390.42|388.22|390.42|388.22|390.24|388.04|0
1641483800000|2022-01-06 15:43:20|389.88|387.68|388.79|386.59|389.88|387.68|388.79|386.59|0
1641483810000|2022-01-06 15:43:30|388.52|386.32|389.7|387.5|389.7|387.5|388.52|386.32|0
1641483820000|2022-01-06 15:43:40|389.34|387.14|390.06|387.86|390.06|387.86|389.34|387.14|0
1641483830000|2022-01-06 15:43:50|389.88|387.68|390.42|388.22|390.42|388.22|389.88|387.68|0
1641483840000|2022-01-06 15:44:00|390.79|388.59|389.34|387.14|390.79|388.59|389.34|387.14|0
1641483850000|2022-01-06 15:44:10|389.15|386.95|388.97|386.77|389.15|386.95|388.97|386.77|0
1641483860000|2022-01-06 15:44:20|389.52|387.32|390.06|387.86|390.06|387.86|389.52|387.32|0
1641483870000|2022-01-06 15:44:30|390.24|388.04|390.61|388.41|390.61|388.41|390.06|387.86|0
1641483880000|2022-01-06 15:44:40|390.42|388.22|390.61|388.41|390.61|388.41|390.42|388.22|0
1641483890000|2022-01-06 15:44:50|390.79|388.59|389.88|387.68|390.79|388.59|389.88|387.68|0
1641483900000|2022-01-06 15:45:00|389.34|387.14|388.61|386.41|389.7|387.5|388.61|386.41|0
1641483910000|2022-01-06 15:45:10|388.07|385.87|387.53|385.33|388.07|385.87|387.53|385.33|0
1641483920000|2022-01-06 15:45:20|387.71|385.51|387.71|385.51|387.89|385.69|386.8|384.6|0
1641483930000|2022-01-06 15:45:30|389.52|387.32|389.88|387.68|390.06|387.86|389.52|387.32|0
1641483940000|2022-01-06 15:45:40|389.7|387.5|390.06|387.86|390.06|387.86|389.52|387.32|0
1641483950000|2022-01-06 15:45:50|389.7|387.5|390.79|388.59|390.79|388.59|389.52|387.32|0
1641483960000|2022-01-06 15:46:00|390.88|388.68|390.6|388.4|390.88|388.68|390.6|388.4|0
1641483970000|2022-01-06 15:46:10|390.24|388.04|388.79|386.59|390.24|388.04|388.79|386.59|0
1641483980000|2022-01-06 15:46:20|389.15|386.95|388.97|386.77|389.61|387.41|388.97|386.77|0
1641483990000|2022-01-06 15:46:30|388.61|386.41|388.61|386.41|388.61|386.41|388.61|386.41|0
1641484000000|2022-01-06 15:46:40|388.79|386.59|388.52|386.32|388.97|386.77|388.52|386.32|0
1641484010000|2022-01-06 15:46:50|388.79|386.59|387.89|385.69|388.79|386.59|387.89|385.69|0
1641484020000|2022-01-06 15:47:00|387.71|385.51|386.44|384.24|387.71|385.51|386.44|384.24|0
1641484030000|2022-01-06 15:47:10|386.98|384.78|385.9|383.7|386.98|384.78|385.9|383.7|0
1641484040000|2022-01-06 15:47:20|385.72|383.52|384.46|382.26|385.72|383.52|384.46|382.26|0
1641484050000|2022-01-06 15:47:30|384.82|382.62|384.1|381.9|384.82|382.62|384.1|381.9|0
1641484060000|2022-01-06 15:47:40|384.46|382.26|384.28|382.08|384.46|382.26|384.28|382.08|0
1641484070000|2022-01-06 15:47:50|383.92|381.72|383.92|381.72|384.28|382.08|383.92|381.72|0
1641484080000|2022-01-06 15:48:00|384.1|381.9|384.28|382.08|384.46|382.26|384.1|381.9|0
1641484090000|2022-01-06 15:48:10|384.1|381.9|384.64|382.44|384.64|382.44|384.1|381.9|0
1641484100000|2022-01-06 15:48:20|385.54|383.34|385.36|383.16|385.54|383.34|385.36|383.16|0
1641484110000|2022-01-06 15:48:30|385.18|382.98|385.54|383.34|385.9|383.7|385.18|382.98|0
1641484120000|2022-01-06 15:48:40|386.26|384.06|386.8|384.6|386.98|384.78|386.26|384.06|0
1641484130000|2022-01-06 15:48:50|386.62|384.42|386.62|384.42|386.8|384.6|386.62|384.42|0
1641484140000|2022-01-06 15:49:00|386.8|384.6|387.16|384.96|387.34|385.14|386.8|384.6|0
1641484150000|2022-01-06 15:49:10|386.8|384.6|385.72|383.52|386.8|384.6|385.72|383.52|0
1641484160000|2022-01-06 15:49:20|385.18|382.98|384.82|382.62|385.36|383.16|384.82|382.62|0
1641484170000|2022-01-06 15:49:30|384.64|382.44|383.92|381.72|384.64|382.44|383.92|381.72|0
1641484180000|2022-01-06 15:49:40|384.1|381.9|383.56|381.36|384.28|382.08|383.56|381.36|0
1641484190000|2022-01-06 15:49:50|383.38|381.18|383.74|381.54|383.74|381.54|383.38|381.18|0
1641484200000|2022-01-06 15:50:00|384.1|381.9|386.08|383.88|386.08|383.88|383.92|381.72|0
1641484210000|2022-01-06 15:50:10|385.9|383.7|385.9|383.7|386.26|384.06|385.9|383.7|0
1641484220000|2022-01-06 15:50:20|385.54|383.34|386.26|384.06|386.8|384.6|385.54|383.34|0
1641484230000|2022-01-06 15:50:30|386.08|383.88|386.8|384.6|386.8|384.6|386.08|383.88|0
1641484240000|2022-01-06 15:50:40|387.16|384.96|387.08|384.88|387.16|384.96|386.98|384.78|0
1641484250000|2022-01-06 15:50:50|387.34|385.14|386.98|384.78|387.34|385.14|386.98|384.78|0
1641484260000|2022-01-06 15:51:00|387.34|385.14|386.98|384.78|387.34|385.14|386.8|384.6|0
1641484270000|2022-01-06 15:51:10|388.25|386.05|389.33|387.13|389.51|387.31|388.25|386.05|0
1641484280000|2022-01-06 15:51:20|388.61|386.41|388.97|386.77|388.97|386.77|388.25|386.05|0
1641484290000|2022-01-06 15:51:30|388.79|386.59|389.88|387.68|389.88|387.68|388.79|386.59|0
1641484300000|2022-01-06 15:51:40|389.7|387.5|389.33|387.13|389.7|387.5|389.33|387.13|0
1641484310000|2022-01-06 15:51:50|389.7|387.5|389.7|387.5|389.7|387.5|389.7|387.5|0
1641484320000|2022-01-06 15:52:00|388.97|386.77|388.79|386.59|388.97|386.77|388.61|386.41|0
1641484330000|2022-01-06 15:52:10|388.61|386.41|388.43|386.23|388.61|386.41|388.43|386.23|0
1641484340000|2022-01-06 15:52:20|388.7|386.5|389.88|387.68|389.88|387.68|388.7|386.5|0
1641484350000|2022-01-06 15:52:30|389.43|387.23|388.79|386.59|389.43|387.23|388.79|386.59|0
1641484360000|2022-01-06 15:52:40|388.97|386.77|388.97|386.77|388.97|386.77|388.79|386.59|0
1641484370000|2022-01-06 15:52:50|389.25|387.05|388.61|386.41|389.25|387.05|388.25|386.05|0
1641484380000|2022-01-06 15:53:00|388.52|386.32|388.79|386.59|388.79|386.59|388.52|386.32|0
1641484390000|2022-01-06 15:53:10|388.7|386.5|388.79|386.59|388.79|386.59|388.43|386.23|0
1641484400000|2022-01-06 15:53:20|388.43|386.23|388.25|386.05|388.43|386.23|387.88|385.68|0
1641484410000|2022-01-06 15:53:30|388.07|385.87|388.34|386.14|388.34|386.14|388.07|385.87|0
1641484420000|2022-01-06 15:53:40|388.06|385.86|388.79|386.59|388.79|386.59|388.06|385.86|0
1641484430000|2022-01-06 15:53:50|388.43|386.23|388.52|386.32|388.79|386.59|388.43|386.23|0
1641484440000|2022-01-06 15:54:00|388.25|386.05|388.25|386.05|388.25|386.05|388.06|385.86|0
1641484450000|2022-01-06 15:54:10|388.97|386.77|389.15|386.95|389.33|387.13|388.97|386.77|0
1641484460000|2022-01-06 15:54:20|389.51|387.31|388.88|386.68|389.51|387.31|388.79|386.59|0
1641484470000|2022-01-06 15:54:30|388.25|386.05|388.06|385.86|388.25|386.05|388.06|385.86|0
1641484480000|2022-01-06 15:54:40|388.25|386.05|388.25|386.05|388.25|386.05|388.06|385.86|0
1641484490000|2022-01-06 15:54:50|388.79|386.59|388.97|386.77|388.97|386.77|388.52|386.32|0
1641484500000|2022-01-06 15:55:00|388.52|386.32|388.79|386.59|388.79|386.59|388.52|386.32|0
1641484510000|2022-01-06 15:55:10|388.61|386.41|389.06|386.86|389.06|386.86|388.43|386.23|0
1641484520000|2022-01-06 15:55:20|388.79|386.59|389.33|387.13|389.33|387.13|388.79|386.59|0
1641484530000|2022-01-06 15:55:30|389.15|386.95|389.15|386.95|389.33|387.13|389.15|386.95|0
1641484540000|2022-01-06 15:55:40|389.51|387.31|389.15|386.95|389.51|387.31|389.15|386.95|0
1641484550000|2022-01-06 15:55:50|388.25|386.05|387.88|385.68|388.43|386.23|387.7|385.5|0
1641484560000|2022-01-06 15:56:00|387.7|385.5|388.25|386.05|388.61|386.41|387.7|385.5|0
1641484570000|2022-01-06 15:56:10|387.88|385.68|387.7|385.5|387.88|385.68|387.52|385.32|0
1641484580000|2022-01-06 15:56:20|387.88|385.68|387.34|385.14|387.88|385.68|387.34|385.14|0
1641484590000|2022-01-06 15:56:30|386.8|384.6|387.16|384.96|387.16|384.96|386.8|384.6|0
1641484600000|2022-01-06 15:56:40|387.52|385.32|387.52|385.32|387.7|385.5|387.52|385.32|0
1641484610000|2022-01-06 15:56:50|387.34|385.14|387.52|385.32|387.52|385.32|387.34|385.14|0
1641484620000|2022-01-06 15:57:00|387.34|385.14|386.26|384.06|387.34|385.14|386.26|384.06|0
1641484630000|2022-01-06 15:57:10|385.36|383.16|384.81|382.61|385.36|383.16|384.81|382.61|0
1641484640000|2022-01-06 15:57:20|383.91|381.71|382.66|380.46|383.91|381.71|382.66|380.46|0
1641484650000|2022-01-06 15:57:30|382.3|380.1|382.12|379.92|382.66|380.46|382.12|379.92|0
1641484660000|2022-01-06 15:57:40|382.3|380.1|383.91|381.71|384.99|382.79|382.3|380.1|0
1641484670000|2022-01-06 15:57:50|384.27|382.07|384.81|382.61|384.81|382.61|384.27|382.07|0
1641484680000|2022-01-06 15:58:00|384.27|382.07|382.84|380.64|384.27|382.07|382.84|380.64|0
1641484690000|2022-01-06 15:58:10|383.37|381.17|383.37|381.17|383.37|381.17|383.2|381|0
1641484700000|2022-01-06 15:58:20|383.73|381.53|383.73|381.53|383.73|381.53|383.37|381.17|0
1641484710000|2022-01-06 15:58:30|383.55|381.35|384.45|382.25|384.45|382.25|383.55|381.35|0
1641484720000|2022-01-06 15:58:40|384.63|382.43|385.35|383.15|385.53|383.33|384.63|382.43|0
1641484730000|2022-01-06 15:58:50|385.63|383.43|385.53|383.33|385.9|383.7|385.53|383.33|0
1641484740000|2022-01-06 15:59:00|385.35|383.15|386.62|384.42|386.62|384.42|385.35|383.15|0
1641484750000|2022-01-06 15:59:10|387.16|384.96|386.89|384.69|387.16|384.96|386.62|384.42|0
1641484760000|2022-01-06 15:59:20|386.8|384.6|387.34|385.14|387.34|385.14|386.8|384.6|0
1641484770000|2022-01-06 15:59:30|387.52|385.32|387.88|385.68|387.88|385.68|387.52|385.32|0
1641484780000|2022-01-06 15:59:40|388.79|386.59|388.79|386.59|388.79|386.59|388.42|386.22|0
1641484790000|2022-01-06 15:59:50|388.97|386.77|389.06|386.86|389.33|387.13|388.97|386.77|0
1641484800000|2022-01-06 16:00:00|389.15|386.95|388.61|386.41|389.15|386.95|388.42|386.22|0
1641484810000|2022-01-06 16:00:10|387.52|385.32|388.24|386.04|388.24|386.04|387.52|385.32|0
1641484820000|2022-01-06 16:00:20|388.06|385.86|388.06|385.86|388.06|385.86|387.25|385.05|0
1641484830000|2022-01-06 16:00:30|387.88|385.68|386.8|384.6|387.88|385.68|386.8|384.6|0
1641484840000|2022-01-06 16:00:40|386.98|384.78|387.34|385.14|387.34|385.14|386.62|384.42|0
1641484850000|2022-01-06 16:00:50|386.98|384.78|386.98|384.78|387.16|384.96|386.98|384.78|0
1641484860000|2022-01-06 16:01:00|388.06|385.86|388.42|386.22|388.42|386.22|388.06|385.86|0
1641484870000|2022-01-06 16:01:10|388.24|386.04|388.42|386.22|388.42|386.22|388.24|386.04|0
1641484880000|2022-01-06 16:01:20|388.61|386.41|389.24|387.04|389.24|387.04|388.61|386.41|0
1641484890000|2022-01-06 16:01:30|389.51|387.31|389.15|386.95|389.51|387.31|389.15|386.95|0
1641484900000|2022-01-06 16:01:40|390.6|388.4|390.42|388.22|390.78|388.58|390.42|388.22|0
1641484910000|2022-01-06 16:01:50|389.87|387.67|391.69|389.49|391.69|389.49|389.87|387.67|0
1641484920000|2022-01-06 16:02:00|392.05|389.85|392.23|390.03|392.23|390.03|391.51|389.31|0
1641484930000|2022-01-06 16:02:10|392.05|389.85|392.6|390.4|392.6|390.4|392.05|389.85|0
1641484940000|2022-01-06 16:02:20|392.42|390.22|392.51|390.31|392.6|390.4|392.42|390.22|0
1641484950000|2022-01-06 16:02:30|392.42|390.22|391.87|389.67|392.6|390.4|391.87|389.67|0
1641484960000|2022-01-06 16:02:40|393.33|391.13|392.05|389.85|393.33|391.13|392.05|389.85|0
1641484970000|2022-01-06 16:02:50|392.42|390.22|391.87|389.67|392.42|390.22|391.87|389.67|0
1641484980000|2022-01-06 16:03:00|391.69|389.49|391.69|389.49|392.05|389.85|391.69|389.49|0
1641484990000|2022-01-06 16:03:10|391.33|389.13|391.14|388.94|391.51|389.31|390.96|388.76|0
1641485000000|2022-01-06 16:03:20|391.24|389.04|391.6|389.4|391.69|389.49|391.24|389.04|0
1641485010000|2022-01-06 16:03:30|391.51|389.31|390.6|388.4|391.51|389.31|390.6|388.4|0
1641485020000|2022-01-06 16:03:40|391.14|388.94|390.96|388.76|391.6|389.4|390.96|388.76|0
1641485030000|2022-01-06 16:03:50|391.14|388.94|391.14|388.94|391.14|388.94|390.96|388.76|0
1641485040000|2022-01-06 16:04:00|390.96|388.76|390.42|388.22|390.96|388.76|390.42|388.22|0
1641485050000|2022-01-06 16:04:10|390.6|388.4|390.96|388.76|390.96|388.76|390.6|388.4|0
1641485060000|2022-01-06 16:04:20|391.33|389.13|391.51|389.31|391.69|389.49|391.33|389.13|0
1641485070000|2022-01-06 16:04:30|391.69|389.49|392.23|390.03|392.23|390.03|391.69|389.49|0
1641485080000|2022-01-06 16:04:40|392.42|390.22|392.6|390.4|392.78|390.58|392.42|390.22|0
1641485090000|2022-01-06 16:04:50|392.23|390.03|391.69|389.49|392.23|390.03|391.69|389.49|0
1641485100000|2022-01-06 16:05:00|391.87|389.67|391.87|389.67|391.87|389.67|391.69|389.49|0
1641485110000|2022-01-06 16:05:10|391.6|389.4|392.96|390.76|392.96|390.76|391.32|389.12|0
1641485120000|2022-01-06 16:05:20|393.33|391.13|393.14|390.94|393.33|391.13|392.78|390.58|0
1641485130000|2022-01-06 16:05:30|393.69|391.49|393.33|391.13|393.69|391.49|393.33|391.13|0
1641485140000|2022-01-06 16:05:40|393.14|390.94|392.78|390.58|393.33|391.13|392.78|390.58|0
1641485150000|2022-01-06 16:05:50|392.23|390.03|392.05|389.85|392.23|390.03|392.05|389.85|0
1641485160000|2022-01-06 16:06:00|391.87|389.67|390.78|388.58|392.05|389.85|390.78|388.58|0
1641485170000|2022-01-06 16:06:10|390.6|388.4|389.69|387.49|390.6|388.4|389.69|387.49|0
1641485180000|2022-01-06 16:06:20|389.87|387.67|390.05|387.85|390.23|388.03|389.87|387.67|0
1641485190000|2022-01-06 16:06:30|390.51|388.31|390.6|388.4|390.78|388.58|390.51|388.31|0
1641485200000|2022-01-06 16:06:40|390.51|388.31|390.96|388.76|390.96|388.76|390.33|388.13|0
1641485210000|2022-01-06 16:06:50|390.78|388.58|390.42|388.22|390.78|388.58|390.42|388.22|0
1641485220000|2022-01-06 16:07:00|389.87|387.67|390.05|387.85|390.05|387.85|389.87|387.67|0
1641485230000|2022-01-06 16:07:10|391.14|388.94|390.6|388.4|391.14|388.94|390.6|388.4|0
1641485240000|2022-01-06 16:07:20|390.42|388.22|390.05|387.85|390.42|388.22|389.97|387.77|0
1641485250000|2022-01-06 16:07:30|390.23|388.03|390.15|387.95|390.23|388.03|389.87|387.67|0
1641485260000|2022-01-06 16:07:40|390.23|388.03|389.69|387.49|390.23|388.03|389.69|387.49|0
1641485270000|2022-01-06 16:07:50|389.87|387.67|389.87|387.67|390.05|387.85|389.69|387.49|0
1641485280000|2022-01-06 16:08:00|390.42|388.22|390.05|387.85|390.42|388.22|390.05|387.85|0
1641485290000|2022-01-06 16:08:10|389.33|387.13|389.51|387.31|389.51|387.31|389.24|387.04|0
1641485300000|2022-01-06 16:08:20|389.15|386.95|389.69|387.49|389.69|387.49|389.15|386.95|0
1641485310000|2022-01-06 16:08:30|389.97|387.77|389.15|386.95|389.97|387.77|389.15|386.95|0
1641485320000|2022-01-06 16:08:40|388.97|386.77|389.33|387.13|389.33|387.13|388.97|386.77|0
1641485330000|2022-01-06 16:08:50|389.15|386.95|389.33|387.13|389.33|387.13|389.15|386.95|0
1641485340000|2022-01-06 16:09:00|389.6|387.4|388.42|386.22|389.6|387.4|388.42|386.22|0
1641485350000|2022-01-06 16:09:10|387.97|385.77|387.7|385.5|388.24|386.04|387.7|385.5|0
1641485360000|2022-01-06 16:09:20|387.52|385.32|387.34|385.14|387.7|385.5|387.34|385.14|0
1641485370000|2022-01-06 16:09:30|387.16|384.96|387.88|385.68|387.88|385.68|386.79|384.59|0
1641485380000|2022-01-06 16:09:40|388.42|386.22|388.6|386.4|388.78|386.58|388.42|386.22|0
1641485390000|2022-01-06 16:09:50|388.96|386.76|388.6|386.4|388.96|386.76|388.24|386.04|0
1641485400000|2022-01-06 16:10:00|388.52|386.32|388.06|385.86|388.52|386.32|388.06|385.86|0
1641485410000|2022-01-06 16:10:10|388.15|385.95|388.06|385.86|388.6|386.4|388.06|385.86|0
1641485420000|2022-01-06 16:10:20|387.7|385.5|387.52|385.32|387.7|385.5|387.52|385.32|0
1641485430000|2022-01-06 16:10:30|387.25|385.05|386.97|384.77|387.25|385.05|386.97|384.77|0
1641485440000|2022-01-06 16:10:40|386.43|384.23|386.79|384.59|387.16|384.96|386.43|384.23|0
1641485450000|2022-01-06 16:10:50|387.16|384.96|387.16|384.96|387.34|385.14|387.16|384.96|0
1641485460000|2022-01-06 16:11:00|387.34|385.14|386.25|384.05|387.34|385.14|386.25|384.05|0
1641485470000|2022-01-06 16:11:10|385.89|383.69|386.07|383.87|386.43|384.23|385.89|383.69|0
1641485480000|2022-01-06 16:11:20|386.25|384.05|386.07|383.87|386.25|384.05|386.07|383.87|0
1641485490000|2022-01-06 16:11:30|386.43|384.23|386.43|384.23|386.79|384.59|386.43|384.23|0
1641485500000|2022-01-06 16:11:40|386.61|384.41|387.34|385.14|387.34|385.14|386.61|384.41|0
1641485510000|2022-01-06 16:11:50|387.15|384.95|387.88|385.68|388.06|385.86|387.15|384.95|0
1641485520000|2022-01-06 16:12:00|388.06|385.86|388.6|386.4|388.6|386.4|388.06|385.86|0
1641485530000|2022-01-06 16:12:10|387.88|385.68|387.15|384.95|387.88|385.68|387.15|384.95|0
1641485540000|2022-01-06 16:12:20|387.34|385.14|387.34|385.14|387.52|385.32|387.34|385.14|0
1641485550000|2022-01-06 16:12:30|386.97|384.77|387.97|385.77|387.97|385.77|386.97|384.77|0
1641485560000|2022-01-06 16:12:40|387.34|385.14|387.15|384.95|387.52|385.32|387.15|384.95|0
1641485570000|2022-01-06 16:12:50|387.34|385.14|387.15|384.95|387.34|385.14|387.15|384.95|0
1641485580000|2022-01-06 16:13:00|386.79|384.59|386.97|384.77|387.15|384.95|386.79|384.59|0
1641485590000|2022-01-06 16:13:10|386.79|384.59|387.34|385.14|387.34|385.14|386.79|384.59|0
1641485600000|2022-01-06 16:13:20|387.52|385.32|386.97|384.77|387.52|385.32|386.97|384.77|0
1641485610000|2022-01-06 16:13:30|387.07|384.87|386.07|383.87|387.07|384.87|386.07|383.87|0
1641485620000|2022-01-06 16:13:40|385.89|383.69|386.25|384.05|386.25|384.05|385.89|383.69|0
1641485630000|2022-01-06 16:13:50|386.43|384.23|386.25|384.05|386.71|384.51|386.25|384.05|0
1641485640000|2022-01-06 16:14:00|385.89|383.69|386.07|383.87|386.07|383.87|385.89|383.69|0
1641485650000|2022-01-06 16:14:10|386.25|384.05|385.89|383.69|386.25|384.05|385.89|383.69|0
1641485660000|2022-01-06 16:14:20|385.17|382.97|384.63|382.43|385.35|383.15|384.63|382.43|0
1641485670000|2022-01-06 16:14:30|384.81|382.61|383.55|381.35|384.81|382.61|383.55|381.35|0
1641485680000|2022-01-06 16:14:40|384.27|382.07|384.45|382.25|384.45|382.25|384.27|382.07|0
1641485690000|2022-01-06 16:14:50|385.17|382.97|385.53|383.33|385.53|383.33|385.17|382.97|0
1641485700000|2022-01-06 16:15:00|385.35|383.15|384.09|381.89|385.44|383.24|384.09|381.89|0
1641485710000|2022-01-06 16:15:10|383.91|381.71|382.65|380.45|383.91|381.71|382.65|380.45|0
1641485720000|2022-01-06 16:15:20|382.83|380.63|382.29|380.09|382.83|380.63|382.29|380.09|0
1641485730000|2022-01-06 16:15:30|382.65|380.45|381.04|378.84|382.65|380.45|381.04|378.84|0
1641485740000|2022-01-06 16:15:40|381.31|379.11|381.39|379.19|381.57|379.37|381.22|379.02|0
1641485750000|2022-01-06 16:15:50|381.57|379.37|381.04|378.84|381.57|379.37|380.86|378.66|0
1641485760000|2022-01-06 16:16:00|380.86|378.66|380.5|378.3|380.86|378.66|380.14|377.94|0
1641485770000|2022-01-06 16:16:10|381.04|378.84|381.04|378.84|381.22|379.02|380.68|378.48|0
1641485780000|2022-01-06 16:16:20|383.73|381.53|384.45|382.25|384.45|382.25|383.73|381.53|0
1641485790000|2022-01-06 16:16:30|384.63|382.43|386.34|384.14|386.34|384.14|384.45|382.25|0
1641485800000|2022-01-06 16:16:40|385.89|383.69|386.43|384.23|386.43|384.23|385.62|383.42|0
1641485810000|2022-01-06 16:16:50|385.71|383.51|384.81|382.61|385.71|383.51|384.81|382.61|0
1641485820000|2022-01-06 16:17:00|384.27|382.07|383.55|381.35|384.27|382.07|383.55|381.35|0
1641485830000|2022-01-06 16:17:10|384.27|382.07|385.17|382.97|385.35|383.15|384.27|382.07|0
1641485840000|2022-01-06 16:17:20|384.81|382.61|384.81|382.61|384.81|382.61|384.45|382.25|0
1641485850000|2022-01-06 16:17:30|384.99|382.79|383.91|381.71|384.99|382.79|383.91|381.71|0
1641485860000|2022-01-06 16:17:40|383.73|381.53|383.55|381.35|383.73|381.53|383.55|381.35|0
1641485870000|2022-01-06 16:17:50|383.91|381.71|383.91|381.71|383.91|381.71|383.73|381.53|0
1641485880000|2022-01-06 16:18:00|383.73|381.53|383.73|381.53|384.27|382.07|383.73|381.53|0
1641485890000|2022-01-06 16:18:10|384.45|382.25|384.99|382.79|384.99|382.79|384.45|382.25|0
1641485900000|2022-01-06 16:18:20|384.27|382.07|384.99|382.79|384.99|382.79|384.27|382.07|0
1641485910000|2022-01-06 16:18:30|385.17|382.97|385.71|383.51|385.71|383.51|385.17|382.97|0
1641485920000|2022-01-06 16:18:40|386.07|383.87|386.25|384.05|386.43|384.23|386.07|383.87|0
1641485930000|2022-01-06 16:18:50|386.07|383.87|386.43|384.23|386.43|384.23|385.89|383.69|0
1641485940000|2022-01-06 16:19:00|386.79|384.59|386.43|384.23|386.79|384.59|386.43|384.23|0
1641485950000|2022-01-06 16:19:10|385.71|383.51|385.17|382.97|385.71|383.51|385.17|382.97|0
1641485960000|2022-01-06 16:19:20|384.99|382.79|385.71|383.51|385.71|383.51|384.81|382.61|0
1641485970000|2022-01-06 16:19:30|386.25|384.05|386.07|383.87|386.61|384.41|386.07|383.87|0
1641485980000|2022-01-06 16:19:40|385.8|383.6|386.16|383.96|386.16|383.96|385.8|383.6|0
1641485990000|2022-01-06 16:19:50|386.07|383.87|386.97|384.77|386.97|384.77|386.07|383.87|0
1641486000000|2022-01-06 16:20:00|386.43|384.23|388.06|385.86|388.06|385.86|386.43|384.23|0
1641486010000|2022-01-06 16:20:10|388.24|386.04|388.06|385.86|388.24|386.04|387.88|385.68|0
1641486020000|2022-01-06 16:20:20|388.42|386.22|389.14|386.94|389.32|387.12|388.42|386.22|0
1641486030000|2022-01-06 16:20:30|389.5|387.3|388.96|386.76|389.69|387.49|388.96|386.76|0
1641486040000|2022-01-06 16:20:40|388.78|386.58|388.06|385.86|388.78|386.58|388.06|385.86|0
1641486050000|2022-01-06 16:20:50|388.24|386.04|388.06|385.86|388.24|386.04|387.87|385.67|0
1641486060000|2022-01-06 16:21:00|388.78|386.58|388.06|385.86|388.78|386.58|388.06|385.86|0
1641486070000|2022-01-06 16:21:10|388.24|386.04|388.24|386.04|388.78|386.58|388.24|386.04|0
1641486080000|2022-01-06 16:21:20|388.6|386.4|387.87|385.67|388.6|386.4|387.87|385.67|0
1641486090000|2022-01-06 16:21:30|387.69|385.49|387.51|385.31|387.87|385.67|387.51|385.31|0
1641486100000|2022-01-06 16:21:40|387.15|384.95|387.87|385.67|387.87|385.67|387.15|384.95|0
1641486110000|2022-01-06 16:21:50|388.06|385.86|387.33|385.13|388.06|385.86|387.06|384.86|0
1641486120000|2022-01-06 16:22:00|387.51|385.31|386.43|384.23|387.51|385.31|386.43|384.23|0
1641486130000|2022-01-06 16:22:10|386.16|383.96|385.71|383.51|386.16|383.96|385.71|383.51|0
1641486140000|2022-01-06 16:22:20|385.89|383.69|386.97|384.77|386.97|384.77|385.89|383.69|0
1641486150000|2022-01-06 16:22:30|386.79|384.59|387.15|384.95|387.15|384.95|386.79|384.59|0
1641486160000|2022-01-06 16:22:40|386.43|384.23|386.43|384.23|386.43|384.23|386.25|384.05|0
1641486170000|2022-01-06 16:22:50|387.15|384.95|387.33|385.13|387.51|385.31|387.15|384.95|0
1641486180000|2022-01-06 16:23:00|387.15|384.95|387.87|385.67|387.87|385.67|387.15|384.95|0
1641486190000|2022-01-06 16:23:10|387.69|385.49|387.87|385.67|387.87|385.67|387.69|385.49|0
1641486200000|2022-01-06 16:23:20|387.69|385.49|388.05|385.85|388.05|385.85|387.51|385.31|0
1641486210000|2022-01-06 16:23:30|387.87|385.67|388.6|386.4|388.6|386.4|387.87|385.67|0
1641486220000|2022-01-06 16:23:40|388.33|386.13|387.87|385.67|388.33|386.13|387.87|385.67|0
1641486230000|2022-01-06 16:23:50|387.51|385.31|386.97|384.77|387.51|385.31|386.97|384.77|0
1641486240000|2022-01-06 16:24:00|386.61|384.41|386.97|384.77|386.97|384.77|386.61|384.41|0
1641486250000|2022-01-06 16:24:10|387.15|384.95|387.15|384.95|387.15|384.95|386.97|384.77|0
1641486260000|2022-01-06 16:24:20|387.43|385.23|386.79|384.59|387.43|385.23|386.79|384.59|0
1641486270000|2022-01-06 16:24:30|386.52|384.32|386.61|384.41|386.79|384.59|386.52|384.32|0
1641486280000|2022-01-06 16:24:40|386.43|384.23|385.89|383.69|386.43|384.23|385.89|383.69|0
1641486290000|2022-01-06 16:24:50|386.07|383.87|386.07|383.87|386.07|383.87|386.07|383.87|0
1641486300000|2022-01-06 16:25:00|386.7|384.5|386.7|384.5|386.79|384.59|386.7|384.5|0
1641486310000|2022-01-06 16:25:10|387.33|385.13|387.87|385.67|387.87|385.67|386.79|384.59|0
1641486320000|2022-01-06 16:25:20|388.24|386.04|388.78|386.58|388.78|386.58|388.24|386.04|0
1641486330000|2022-01-06 16:25:30|388.96|386.76|389.14|386.94|389.32|387.12|388.96|386.76|0
1641486340000|2022-01-06 16:25:40|388.96|386.76|388.96|386.76|389.14|386.94|388.96|386.76|0
1641486350000|2022-01-06 16:25:50|390.23|388.03|390.77|388.57|390.77|388.57|390.23|388.03|0
1641486360000|2022-01-06 16:26:00|390.59|388.39|389.68|387.48|390.59|388.39|389.68|387.48|0
1641486370000|2022-01-06 16:26:10|389.5|387.3|389.32|387.12|389.5|387.3|388.78|386.58|0
1641486380000|2022-01-06 16:26:20|389.87|387.67|389.68|387.48|389.87|387.67|389.5|387.3|0
1641486390000|2022-01-06 16:26:30|389.87|387.67|389.32|387.12|389.87|387.67|389.32|387.12|0
1641486400000|2022-01-06 16:26:40|389.68|387.48|390.23|388.03|390.23|388.03|389.5|387.3|0
1641486410000|2022-01-06 16:26:50|390.05|387.85|390.23|388.03|390.23|388.03|389.87|387.67|0
1641486420000|2022-01-06 16:27:00|390.59|388.39|390.32|388.12|390.59|388.39|390.32|388.12|0
1641486430000|2022-01-06 16:27:10|390.95|388.75|390.41|388.21|390.95|388.75|390.41|388.21|0
1641486440000|2022-01-06 16:27:20|390.95|388.75|390.59|388.39|390.95|388.75|390.59|388.39|0
1641486450000|2022-01-06 16:27:30|390.95|388.75|391.5|389.3|391.5|389.3|390.95|388.75|0
1641486460000|2022-01-06 16:27:40|392.04|389.84|390.77|388.57|392.04|389.84|390.77|388.57|0
1641486470000|2022-01-06 16:27:50|390.95|388.75|390.95|388.75|391.14|388.94|390.77|388.57|0
1641486480000|2022-01-06 16:28:00|390.77|388.57|390.77|388.57|390.77|388.57|390.59|388.39|0
1641486490000|2022-01-06 16:28:10|391.32|389.12|391.99|389.79|392.36|390.16|391.14|388.94|0
1641486500000|2022-01-06 16:28:20|391.09|388.89|390.54|388.34|391.09|388.89|390.54|388.34|0
1641486510000|2022-01-06 16:28:30|390.18|387.98|390.54|388.34|390.54|388.34|390.18|387.98|0
1641486520000|2022-01-06 16:28:40|390.73|388.53|390.54|388.34|390.91|388.71|390|387.8|0
1641486530000|2022-01-06 16:28:50|390.28|388.08|390.18|387.98|390.28|388.08|390.18|387.98|0
1641486540000|2022-01-06 16:29:00|390.54|388.34|390|387.8|390.54|388.34|390|387.8|0
1641486550000|2022-01-06 16:29:10|390.18|387.98|390.18|387.98|390.54|388.34|390.18|387.98|0
1641486560000|2022-01-06 16:29:20|390.36|388.16|390.18|387.98|390.54|388.34|390.18|387.98|0
1641486570000|2022-01-06 16:29:30|390.54|388.34|390.18|387.98|390.54|388.34|390.18|387.98|0
1641486580000|2022-01-06 16:29:40|390.54|388.34|390.36|388.16|390.54|388.34|390.36|388.16|0
1641486590000|2022-01-06 16:29:50|390.73|388.53|390.54|388.34|390.73|388.53|390.54|388.34|0
1641486600000|2022-01-06 16:30:00|390.36|388.16|389.82|387.62|391.09|388.89|389.82|387.62|0
1641486610000|2022-01-06 16:30:10|389.1|386.9|389.28|387.08|389.28|387.08|389.1|386.9|0
1641486620000|2022-01-06 16:30:20|390.36|388.16|391.27|389.07|391.45|389.25|390.36|388.16|0
1641486630000|2022-01-06 16:30:30|391.45|389.25|392.54|390.34|392.54|390.34|390.91|388.71|0
1641486640000|2022-01-06 16:30:40|392.36|390.16|392.54|390.34|392.72|390.52|392.36|390.16|0
1641486650000|2022-01-06 16:30:50|392.9|390.7|392.17|389.97|392.9|390.7|392.17|389.97|0
1641486660000|2022-01-06 16:31:00|392.36|390.16|392.35|390.15|392.54|390.34|392.35|390.15|0
1641486670000|2022-01-06 16:31:10|392.17|389.97|393.08|390.88|393.08|390.88|392.17|389.97|0
1641486680000|2022-01-06 16:31:20|392.9|390.7|393.08|390.88|393.17|390.97|392.9|390.7|0
1641486690000|2022-01-06 16:31:30|393.17|390.97|393.08|390.88|393.26|391.06|392.72|390.52|0
1641486700000|2022-01-06 16:31:40|392.9|390.7|392.9|390.7|393.26|391.06|392.9|390.7|0
1641486710000|2022-01-06 16:31:50|393.08|390.88|393.08|390.88|393.08|390.88|392.99|390.79|0
1641486720000|2022-01-06 16:32:00|392.9|390.7|392.72|390.52|392.9|390.7|392.72|390.52|0
1641486730000|2022-01-06 16:32:10|393.26|391.06|393.44|391.24|393.44|391.24|393.26|391.06|0
1641486740000|2022-01-06 16:32:20|393.26|391.06|393.26|391.06|393.44|391.24|393.26|391.06|0
1641486750000|2022-01-06 16:32:30|392.81|390.61|392.54|390.34|392.81|390.61|392.54|390.34|0
1641486760000|2022-01-06 16:32:40|392.35|390.15|393.44|391.24|393.44|391.24|392.35|390.15|0
1641486770000|2022-01-06 16:32:50|393.26|391.06|393.08|390.88|393.44|391.24|393.08|390.88|0
1641486780000|2022-01-06 16:33:00|393.26|391.06|394.35|392.15|394.35|392.15|393.08|390.88|0
1641486790000|2022-01-06 16:33:10|394.72|392.52|394.53|392.33|394.72|392.52|394.53|392.33|0
1641486800000|2022-01-06 16:33:20|394.72|392.52|394.72|392.52|394.72|392.52|394.53|392.33|0
1641486810000|2022-01-06 16:33:30|394.53|392.33|394.9|392.7|394.9|392.7|394.53|392.33|0
1641486820000|2022-01-06 16:33:40|395.08|392.88|393.62|391.42|395.08|392.88|393.62|391.42|0
1641486830000|2022-01-06 16:33:50|393.99|391.79|394.17|391.97|394.17|391.97|393.81|391.61|0
1641486840000|2022-01-06 16:34:00|393.99|391.79|394.53|392.33|394.53|392.33|393.99|391.79|0
1641486850000|2022-01-06 16:34:10|394.35|392.15|394.35|392.15|394.35|392.15|394.17|391.97|0
1641486860000|2022-01-06 16:34:20|394.53|392.33|394.53|392.33|394.53|392.33|394.53|392.33|0
1641486870000|2022-01-06 16:34:30|394.17|391.97|393.62|391.42|394.17|391.97|393.62|391.42|0
1641486880000|2022-01-06 16:34:40|393.26|391.06|392.72|390.52|393.26|391.06|392.72|390.52|0
1641486890000|2022-01-06 16:34:50|392.54|390.34|393.26|391.06|393.26|391.06|392.54|390.34|0
1641486900000|2022-01-06 16:35:00|393.44|391.24|392.72|390.52|393.44|391.24|391.81|389.61|0
1641486910000|2022-01-06 16:35:10|392.53|390.33|391.81|389.61|392.53|390.33|391.81|389.61|0
1641486920000|2022-01-06 16:35:20|392.53|390.33|392.35|390.15|392.53|390.33|392.35|390.15|0
1641486930000|2022-01-06 16:35:30|393.26|391.06|393.44|391.24|393.44|391.24|393.08|390.88|0
1641486940000|2022-01-06 16:35:40|393.54|391.34|393.17|390.97|393.62|391.42|393.17|390.97|0
1641486950000|2022-01-06 16:35:50|393.08|390.88|392.35|390.15|393.08|390.88|392.35|390.15|0
1641486960000|2022-01-06 16:36:00|392.27|390.07|391.99|389.79|392.53|390.33|391.81|389.61|0
1641486970000|2022-01-06 16:36:10|390.9|388.7|390.72|388.52|391.09|388.89|390.72|388.52|0
1641486980000|2022-01-06 16:36:20|390.9|388.7|390.9|388.7|390.9|388.7|390.72|388.52|0
1641486990000|2022-01-06 16:36:30|390.72|388.52|390|387.8|390.72|388.52|390|387.8|0
1641487000000|2022-01-06 16:36:40|389.64|387.44|390.18|387.98|390.54|388.34|389.64|387.44|0
1641487010000|2022-01-06 16:36:50|390.54|388.34|391.27|389.07|391.27|389.07|390.54|388.34|0
1641487020000|2022-01-06 16:37:00|390.9|388.7|389.46|387.26|390.9|388.7|389.46|387.26|0
1641487030000|2022-01-06 16:37:10|389.64|387.44|389.82|387.62|390.18|387.98|389.64|387.44|0
1641487040000|2022-01-06 16:37:20|390.18|387.98|390.18|387.98|390.18|387.98|389.82|387.62|0
1641487050000|2022-01-06 16:37:30|390|387.8|389.82|387.62|390|387.8|389.82|387.62|0
1641487060000|2022-01-06 16:37:40|389.64|387.44|389.46|387.26|389.64|387.44|389.28|387.08|0
1641487070000|2022-01-06 16:37:50|389.28|387.08|389.1|386.9|389.28|387.08|389.1|386.9|0
1641487080000|2022-01-06 16:38:00|389.46|387.26|390.9|388.7|390.9|388.7|389.46|387.26|0
1641487090000|2022-01-06 16:38:10|390.72|388.52|390.54|388.34|390.72|388.52|390.36|388.16|0
1641487100000|2022-01-06 16:38:20|390.18|387.98|389.82|387.62|390.18|387.98|389.82|387.62|0
1641487110000|2022-01-06 16:38:30|390|387.8|389.64|387.44|390|387.8|389.64|387.44|0
1641487120000|2022-01-06 16:38:40|390|387.8|390|387.8|390|387.8|390|387.8|0
1641487130000|2022-01-06 16:38:50|390.18|387.98|390.54|388.34|390.54|388.34|390.18|387.98|0
1641487140000|2022-01-06 16:39:00|390.72|388.52|391.18|388.98|391.18|388.98|390.72|388.52|0
1641487150000|2022-01-06 16:39:10|391.99|389.79|391.99|389.79|392.17|389.97|391.99|389.79|0
1641487160000|2022-01-06 16:39:20|392.17|389.97|391.99|389.79|392.53|390.33|391.63|389.43|0
1641487170000|2022-01-06 16:39:30|391.81|389.61|391.45|389.25|391.81|389.61|391.26|389.06|0
1641487180000|2022-01-06 16:39:40|391.26|389.06|391.81|389.61|391.81|389.61|391.26|389.06|0
1641487190000|2022-01-06 16:39:50|391.99|389.79|391.45|389.25|391.99|389.79|391.45|389.25|0
1641487200000|2022-01-06 16:40:00|391.63|389.43|392.53|390.33|392.53|390.33|391.63|389.43|0
1641487210000|2022-01-06 16:40:10|392.35|390.15|392.35|390.15|392.35|390.15|392.17|389.97|0
1641487220000|2022-01-06 16:40:20|392.17|389.97|393.44|391.24|393.44|391.24|392.17|389.97|0
1641487230000|2022-01-06 16:40:30|393.62|391.42|393.26|391.06|393.8|391.6|393.26|391.06|0
1641487240000|2022-01-06 16:40:40|392.71|390.51|393.26|391.06|393.26|391.06|392.53|390.33|0
1641487250000|2022-01-06 16:40:50|393.9|391.7|394.71|392.51|394.71|392.51|393.9|391.7|0
1641487260000|2022-01-06 16:41:00|394.53|392.33|394.53|392.33|394.53|392.33|394.35|392.15|0
1641487270000|2022-01-06 16:41:10|394.71|392.51|394.35|392.15|394.71|392.51|394.35|392.15|0
1641487280000|2022-01-06 16:41:20|393.08|390.88|392.71|390.51|393.08|390.88|392.63|390.43|0
1641487290000|2022-01-06 16:41:30|391.81|389.61|392.35|390.15|392.35|390.15|391.81|389.61|0
1641487300000|2022-01-06 16:41:40|392.45|390.25|391.99|389.79|392.45|390.25|391.99|389.79|0
1641487310000|2022-01-06 16:41:50|391.63|389.43|391.63|389.43|391.81|389.61|391.45|389.25|0
1641487320000|2022-01-06 16:42:00|391.45|389.25|389.64|387.44|391.45|389.25|389.64|387.44|0
1641487330000|2022-01-06 16:42:10|390.18|387.98|390.9|388.7|390.9|388.7|390.18|387.98|0
1641487340000|2022-01-06 16:42:20|390.36|388.16|389.46|387.26|390.54|388.34|389.46|387.26|0
1641487350000|2022-01-06 16:42:30|389.64|387.44|390.18|387.98|390.18|387.98|389.64|387.44|0
1641487360000|2022-01-06 16:42:40|390.36|388.16|390.54|388.34|390.72|388.52|390.36|388.16|0
1641487370000|2022-01-06 16:42:50|390.72|388.52|390.81|388.61|390.81|388.61|390.54|388.34|0
1641487380000|2022-01-06 16:43:00|390.9|388.7|390.36|388.16|391.26|389.06|390.36|388.16|0
1641487390000|2022-01-06 16:43:10|390.54|388.34|390.9|388.7|391.08|388.88|390.54|388.34|0
1641487400000|2022-01-06 16:43:20|390.72|388.52|390.54|388.34|390.72|388.52|390.54|388.34|0
1641487410000|2022-01-06 16:43:30|390.36|388.16|390.54|388.34|390.54|388.34|390|387.8|0
1641487420000|2022-01-06 16:43:40|390.72|388.52|390.72|388.52|390.9|388.7|390.54|388.34|0
1641487430000|2022-01-06 16:43:50|391.26|389.06|390.72|388.52|391.26|389.06|390.72|388.52|0
1641487440000|2022-01-06 16:44:00|391.44|389.24|391.63|389.43|391.63|389.43|391.44|389.24|0
1641487450000|2022-01-06 16:44:10|391.81|389.61|391.44|389.24|391.81|389.61|391.26|389.06|0
1641487460000|2022-01-06 16:44:20|391.26|389.06|391.26|389.06|391.36|389.16|391.26|389.06|0
1641487470000|2022-01-06 16:44:30|391.63|389.43|391.26|389.06|391.63|389.43|391.26|389.06|0
1641487480000|2022-01-06 16:44:40|391.99|389.79|392.35|390.15|392.35|390.15|391.99|389.79|0
1641487490000|2022-01-06 16:44:50|392.17|389.97|392.35|390.15|392.35|390.15|391.9|389.7|0
1641487500000|2022-01-06 16:45:00|392.17|389.97|393.08|390.88|393.08|390.88|392.17|389.97|0
1641487510000|2022-01-06 16:45:10|392.35|390.15|391.26|389.06|392.53|390.33|391.26|389.06|0
1641487520000|2022-01-06 16:45:20|391.44|389.24|390.72|388.52|391.44|389.24|390.72|388.52|0
1641487530000|2022-01-06 16:45:30|391.26|389.06|392.35|390.15|392.63|390.43|391.26|389.06|0
1641487540000|2022-01-06 16:45:40|392.71|390.51|392.71|390.51|392.71|390.51|392.53|390.33|0
1641487550000|2022-01-06 16:45:50|393.08|390.88|392.71|390.51|393.08|390.88|392.53|390.33|0
1641487560000|2022-01-06 16:46:00|392.63|390.43|392.53|390.33|392.63|390.43|392.35|390.15|0
1641487570000|2022-01-06 16:46:10|393.08|390.88|393.62|391.42|393.62|391.42|393.08|390.88|0
1641487580000|2022-01-06 16:46:20|393.08|390.88|392.71|390.51|393.44|391.24|392.71|390.51|0
1641487590000|2022-01-06 16:46:30|392.89|390.69|392.89|390.69|392.89|390.69|392.53|390.33|0
1641487600000|2022-01-06 16:46:40|393.44|391.24|393.62|391.42|393.62|391.42|393.44|391.24|0
1641487610000|2022-01-06 16:46:50|393.98|391.78|393.44|391.24|394.17|391.97|393.44|391.24|0
1641487620000|2022-01-06 16:47:00|392.71|390.51|392.89|390.69|392.89|390.69|392.35|390.15|0
1641487630000|2022-01-06 16:47:10|392.35|390.15|392.17|389.97|392.35|390.15|391.99|389.79|0
1641487640000|2022-01-06 16:47:20|391.81|389.61|391.08|388.88|391.81|389.61|391.08|388.88|0
1641487650000|2022-01-06 16:47:30|390.36|388.16|390.9|388.7|390.9|388.7|390.36|388.16|0
1641487660000|2022-01-06 16:47:40|390.72|388.52|390.99|388.79|391.08|388.88|390.54|388.34|0
1641487670000|2022-01-06 16:47:50|391.26|389.06|390.72|388.52|391.26|389.06|390.72|388.52|0
1641487680000|2022-01-06 16:48:00|391.08|388.88|390.18|387.98|391.08|388.88|390.18|387.98|0
1641487690000|2022-01-06 16:48:10|389.45|387.25|389.81|387.61|389.81|387.61|389.45|387.25|0
1641487700000|2022-01-06 16:48:20|389.45|387.25|389.09|386.89|389.63|387.43|389.09|386.89|0
1641487710000|2022-01-06 16:48:30|389.27|387.07|389.09|386.89|389.45|387.25|389.09|386.89|0
1641487720000|2022-01-06 16:48:40|389.73|387.53|389.45|387.25|389.73|387.53|389.45|387.25|0
1641487730000|2022-01-06 16:48:50|389.63|387.43|389.45|387.25|389.63|387.43|389.45|387.25|0
1641487740000|2022-01-06 16:49:00|389.63|387.43|389.63|387.43|389.63|387.43|389.27|387.07|0
1641487750000|2022-01-06 16:49:10|390|387.8|390.36|388.16|390.54|388.34|390|387.8|0
1641487760000|2022-01-06 16:49:20|389.81|387.61|390|387.8|390|387.8|389.81|387.61|0
1641487770000|2022-01-06 16:49:30|389.81|387.61|389.63|387.43|390|387.8|389.63|387.43|0
1641487780000|2022-01-06 16:49:40|390.36|388.16|390.36|388.16|390.54|388.34|390.36|388.16|0
1641487790000|2022-01-06 16:49:50|390.18|387.98|390|387.8|390.18|387.98|390|387.8|0
1641487800000|2022-01-06 16:50:00|390.18|387.98|389.27|387.07|390.54|388.34|389.27|387.07|0
1641487810000|2022-01-06 16:50:10|389.63|387.43|389.63|387.43|390|387.8|389.63|387.43|0
1641487820000|2022-01-06 16:50:20|389.09|386.89|388.91|386.71|389.09|386.89|388.73|386.53|0
1641487830000|2022-01-06 16:50:30|389.27|387.07|389.45|387.25|389.45|387.25|388.73|386.53|0
1641487840000|2022-01-06 16:50:40|389.63|387.43|390.72|388.52|390.72|388.52|389.63|387.43|0
1641487850000|2022-01-06 16:50:50|390.54|388.34|390.36|388.16|390.72|388.52|390.36|388.16|0
1641487860000|2022-01-06 16:51:00|390.18|387.98|391.08|388.88|391.08|388.88|390.18|387.98|0
1641487870000|2022-01-06 16:51:10|391.26|389.06|391.44|389.24|391.44|389.24|391.08|388.88|0
1641487880000|2022-01-06 16:51:20|391.26|389.06|391.62|389.42|391.62|389.42|391.08|388.88|0
1641487890000|2022-01-06 16:51:30|391.99|389.79|392.17|389.97|392.17|389.97|391.62|389.42|0
1641487900000|2022-01-06 16:51:40|391.8|389.6|390.9|388.7|391.8|389.6|390.9|388.7|0
1641487910000|2022-01-06 16:51:50|390.81|388.61|390.54|388.34|390.81|388.61|390.54|388.34|0
1641487920000|2022-01-06 16:52:00|390.9|388.7|391.99|389.79|391.99|389.79|390.9|388.7|0
1641487930000|2022-01-06 16:52:10|392.17|389.97|391.26|389.06|392.17|389.97|391.26|389.06|0
1641487940000|2022-01-06 16:52:20|391.08|388.88|390.36|388.16|391.08|388.88|390.36|388.16|0
1641487950000|2022-01-06 16:52:30|390.18|387.98|390.17|387.97|390.72|388.52|390.17|387.97|0
1641487960000|2022-01-06 16:52:40|390.72|388.52|390.36|388.16|390.72|388.52|390.36|388.16|0
1641487970000|2022-01-06 16:52:50|389.99|387.79|389.45|387.25|389.99|387.79|389.45|387.25|0
1641487980000|2022-01-06 16:53:00|389.81|387.61|389.99|387.79|389.99|387.79|389.81|387.61|0
1641487990000|2022-01-06 16:53:10|389.81|387.61|389.45|387.25|389.81|387.61|389.45|387.25|0
1641488000000|2022-01-06 16:53:20|389.73|387.53|388.19|385.99|389.73|387.53|388.19|385.99|0
1641488010000|2022-01-06 16:53:30|388.01|385.81|388.01|385.81|388.01|385.81|387.65|385.45|0
1641488020000|2022-01-06 16:53:40|388.19|385.99|388.55|386.35|388.73|386.53|388.19|385.99|0
1641488030000|2022-01-06 16:53:50|388.37|386.17|388.55|386.35|388.55|386.35|388.19|385.99|0
1641488040000|2022-01-06 16:54:00|387.29|385.09|388.19|385.99|388.19|385.99|387.29|385.09|0
1641488050000|2022-01-06 16:54:10|388.01|385.81|387.83|385.63|388.37|386.17|387.83|385.63|0
1641488070000|2022-01-06 16:54:30|387.65|385.45|387.29|385.09|387.65|385.45|387.29|385.09|0
1641488080000|2022-01-06 16:54:40|387.47|385.27|387.29|385.09|387.65|385.45|387.29|385.09|0
1641488090000|2022-01-06 16:54:50|386.75|384.55|386.93|384.73|386.93|384.73|386.75|384.55|0
1641488100000|2022-01-06 16:55:00|386.75|384.55|386.93|384.73|386.93|384.73|386.75|384.55|0
1641488110000|2022-01-06 16:55:10|386.57|384.37|387.65|385.45|387.65|385.45|386.57|384.37|0
1641488120000|2022-01-06 16:55:20|387.83|385.63|388.28|386.08|388.28|386.08|387.83|385.63|0
1641488130000|2022-01-06 16:55:30|388.19|385.99|387.83|385.63|388.19|385.99|387.83|385.63|0
1641488140000|2022-01-06 16:55:40|388.01|385.81|387.65|385.45|388.01|385.81|387.29|385.09|0
1641488150000|2022-01-06 16:55:50|387.47|385.27|388.01|385.81|388.01|385.81|387.47|385.27|0
1641488160000|2022-01-06 16:56:00|388.19|385.99|387.47|385.27|388.19|385.99|387.47|385.27|0
1641488170000|2022-01-06 16:56:10|387.29|385.09|386.57|384.37|387.47|385.27|386.57|384.37|0
1641488180000|2022-01-06 16:56:20|386.93|384.73|386.57|384.37|386.93|384.73|386.39|384.19|0
1641488190000|2022-01-06 16:56:30|386.39|384.19|386.57|384.37|386.93|384.73|386.39|384.19|0
1641488200000|2022-01-06 16:56:40|386.39|384.19|386.93|384.73|386.93|384.73|386.39|384.19|0
1641488210000|2022-01-06 16:56:50|387.29|385.09|387.11|384.91|387.47|385.27|387.11|384.91|0
1641488220000|2022-01-06 16:57:00|387.65|385.45|387.29|385.09|387.65|385.45|387.29|385.09|0
1641488230000|2022-01-06 16:57:10|387.47|385.27|387.29|385.09|387.47|385.27|387.29|385.09|0
1641488240000|2022-01-06 16:57:20|387.11|384.91|386.39|384.19|387.11|384.91|386.21|384.01|0
1641488250000|2022-01-06 16:57:30|386.21|384.01|386.39|384.19|386.39|384.19|385.85|383.65|0
1641488260000|2022-01-06 16:57:40|386.21|384.01|386.57|384.37|386.57|384.37|386.21|384.01|0
1641488270000|2022-01-06 16:57:50|386.75|384.55|386.75|384.55|386.75|384.55|386.57|384.37|0
1641488280000|2022-01-06 16:58:00|386.93|384.73|386.75|384.55|386.93|384.73|386.75|384.55|0
1641488290000|2022-01-06 16:58:10|387.11|384.91|387.83|385.63|387.83|385.63|387.11|384.91|0
1641488300000|2022-01-06 16:58:20|387.65|385.45|387.29|385.09|387.83|385.63|387.29|385.09|0
1641488310000|2022-01-06 16:58:30|387.65|385.45|386.75|384.55|387.65|385.45|386.75|384.55|0
1641488320000|2022-01-06 16:58:40|386.57|384.37|386.21|384.01|386.57|384.37|386.03|383.83|0
1641488330000|2022-01-06 16:58:50|386.03|383.83|386.21|384.01|386.21|384.01|386.03|383.83|0
1641488340000|2022-01-06 16:59:00|386.03|383.83|386.39|384.19|386.57|384.37|386.03|383.83|0
1641488350000|2022-01-06 16:59:10|386.48|384.28|387.29|385.09|387.29|385.09|386.48|384.28|0
1641488360000|2022-01-06 16:59:20|387.11|384.91|386.39|384.19|387.11|384.91|386.39|384.19|0
1641488370000|2022-01-06 16:59:30|386.57|384.37|386.75|384.55|386.93|384.73|386.57|384.37|0
1641488380000|2022-01-06 16:59:40|387.29|385.09|386.93|384.73|387.29|385.09|386.93|384.73|0
1641488390000|2022-01-06 16:59:50|387.29|385.09|387.29|385.09|387.47|385.27|387.29|385.09|0
1641488400000|2022-01-06 17:00:00|386.93|384.73|387.47|385.27|388.01|385.81|386.75|384.55|0
1641488410000|2022-01-06 17:00:10|387.56|385.36|387.11|384.91|387.56|385.36|386.93|384.73|0
1641488420000|2022-01-06 17:00:20|386.75|384.55|387.11|384.91|387.11|384.91|386.75|384.55|0
1641488430000|2022-01-06 17:00:30|386.93|384.73|387.11|384.91|387.11|384.91|386.75|384.55|0
1641488440000|2022-01-06 17:00:40|387.29|385.09|387.29|385.09|387.29|385.09|387.29|385.09|0
1641488450000|2022-01-06 17:00:50|388.01|385.81|388.55|386.35|388.55|386.35|388.01|385.81|0
1641488460000|2022-01-06 17:01:00|388.91|386.71|388.91|386.71|388.91|386.71|388.91|386.71|0
1641488470000|2022-01-06 17:01:10|388.73|386.53|389.09|386.89|389.27|387.07|388.73|386.53|0
1641488480000|2022-01-06 17:01:20|388.55|386.35|388.01|385.81|388.55|386.35|388.01|385.81|0
1641488490000|2022-01-06 17:01:30|388.19|385.99|388.37|386.17|388.55|386.35|388.19|385.99|0
1641488500000|2022-01-06 17:01:40|388.19|385.99|388.55|386.35|388.55|386.35|388.19|385.99|0
1641488510000|2022-01-06 17:01:50|388.19|385.99|387.83|385.63|388.19|385.99|387.83|385.63|0
1641488520000|2022-01-06 17:02:00|388.19|385.99|387.46|385.26|388.19|385.99|387.46|385.26|0
1641488530000|2022-01-06 17:02:10|387.1|384.9|387.64|385.44|387.64|385.44|387.1|384.9|0
1641488540000|2022-01-06 17:02:20|387.28|385.08|388.19|385.99|388.19|385.99|387.28|385.08|0
1641488550000|2022-01-06 17:02:30|388.01|385.81|388.19|385.99|388.19|385.99|388.01|385.81|0
1641488560000|2022-01-06 17:02:40|388.37|386.17|387.28|385.08|388.37|386.17|387.1|384.9|0
1641488570000|2022-01-06 17:02:50|387.46|385.26|387.28|385.08|387.46|385.26|387.28|385.08|0
1641488580000|2022-01-06 17:03:00|387.46|385.26|387.46|385.26|387.46|385.26|386.92|384.72|0
1641488590000|2022-01-06 17:03:10|387.82|385.62|387.64|385.44|387.82|385.62|387.46|385.26|0
1641488600000|2022-01-06 17:03:20|387.46|385.26|387.82|385.62|387.82|385.62|387.1|384.9|0
1641488610000|2022-01-06 17:03:30|387.64|385.44|387.46|385.26|387.64|385.44|387.28|385.08|0
1641488620000|2022-01-06 17:03:40|387.64|385.44|388|385.8|388.19|385.99|387.64|385.44|0
1641488630000|2022-01-06 17:03:50|388.19|385.99|387.46|385.26|388.19|385.99|387.46|385.26|0
1641488640000|2022-01-06 17:04:00|387.64|385.44|387.64|385.44|387.64|385.44|387.46|385.26|0
1641488650000|2022-01-06 17:04:10|387.82|385.62|387.46|385.26|387.82|385.62|387.28|385.08|0
1641488660000|2022-01-06 17:04:20|387.82|385.62|388.18|385.98|388.18|385.98|387.64|385.44|0
1641488670000|2022-01-06 17:04:30|388.55|386.35|388.91|386.71|388.91|386.71|388.55|386.35|0
1641488680000|2022-01-06 17:04:40|388.73|386.53|388.55|386.35|388.73|386.53|388.55|386.35|0
1641488690000|2022-01-06 17:04:50|388.73|386.53|388.91|386.71|388.91|386.71|388.73|386.53|0
1641488700000|2022-01-06 17:05:00|389.09|386.89|389.63|387.43|389.63|387.43|389.09|386.89|0
1641488710000|2022-01-06 17:05:10|390.17|387.97|390.35|388.15|390.35|388.15|389.81|387.61|0
1641488720000|2022-01-06 17:05:20|390.17|387.97|389.63|387.43|390.17|387.97|389.63|387.43|0
1641488730000|2022-01-06 17:05:30|389.54|387.34|389.45|387.25|389.72|387.52|389.27|387.07|0
1641488740000|2022-01-06 17:05:40|389.27|387.07|388.46|386.26|389.27|387.07|388.46|386.26|0
1641488750000|2022-01-06 17:05:50|388.36|386.16|388.36|386.16|388.36|386.16|388.18|385.98|0
1641488760000|2022-01-06 17:06:00|388.73|386.53|388.91|386.71|388.91|386.71|388.73|386.53|0
1641488770000|2022-01-06 17:06:10|389.09|386.89|389.09|386.89|389.09|386.89|389|386.8|0
1641488780000|2022-01-06 17:06:20|388.73|386.53|388.54|386.34|388.73|386.53|388.54|386.34|0
1641488790000|2022-01-06 17:06:30|388.36|386.16|387.82|385.62|388.36|386.16|387.82|385.62|0
1641488800000|2022-01-06 17:06:40|387.92|385.72|388.54|386.34|388.54|386.34|387.92|385.72|0
1641488810000|2022-01-06 17:06:50|388.18|385.98|388.28|386.08|388.54|386.34|388.18|385.98|0
1641488820000|2022-01-06 17:07:00|387.64|385.44|388.54|386.34|388.54|386.34|387.64|385.44|0
1641488830000|2022-01-06 17:07:10|388.46|386.26|388.73|386.53|388.73|386.53|388.36|386.16|0
1641488840000|2022-01-06 17:07:20|388.91|386.71|388.54|386.34|388.91|386.71|388.54|386.34|0
1641488850000|2022-01-06 17:07:30|388.72|386.52|388.54|386.34|388.72|386.52|388.54|386.34|0
1641488860000|2022-01-06 17:07:40|388.91|386.71|388.91|386.71|388.91|386.71|388.91|386.71|0
1641488870000|2022-01-06 17:07:50|388.54|386.34|388.18|385.98|388.54|386.34|388.18|385.98|0
1641488880000|2022-01-06 17:08:00|388.36|386.16|387.82|385.62|388.36|386.16|387.74|385.54|0
1641488890000|2022-01-06 17:08:10|387.46|385.26|387.1|384.9|387.46|385.26|387.02|384.82|0
1641488900000|2022-01-06 17:08:20|386.92|384.72|386.74|384.54|386.92|384.72|386.74|384.54|0
1641488910000|2022-01-06 17:08:30|386.92|384.72|385.66|383.46|386.92|384.72|385.66|383.46|0
1641488920000|2022-01-06 17:08:40|386.02|383.82|386.2|384|386.38|384.18|386.02|383.82|0
1641488930000|2022-01-06 17:08:50|385.84|383.64|386.02|383.82|386.02|383.82|385.84|383.64|0
1641488940000|2022-01-06 17:09:00|385.12|382.92|384.94|382.74|385.12|382.92|384.59|382.39|0
1641488950000|2022-01-06 17:09:10|384.41|382.21|384.59|382.39|384.59|382.39|384.41|382.21|0
1641488960000|2022-01-06 17:09:20|384.05|381.85|384.41|382.21|384.59|382.39|384.05|381.85|0
1641488970000|2022-01-06 17:09:30|384.23|382.03|383.69|381.49|384.23|382.03|383.69|381.49|0
1641488980000|2022-01-06 17:09:40|383.51|381.31|383.87|381.67|383.87|381.67|383.33|381.13|0
1641488990000|2022-01-06 17:09:50|383.69|381.49|383.87|381.67|383.87|381.67|383.69|381.49|0
1641489000000|2022-01-06 17:10:00|384.05|381.85|384.59|382.39|384.59|382.39|383.87|381.67|0
1641489010000|2022-01-06 17:10:10|384.77|382.57|385.3|383.1|385.3|383.1|384.77|382.57|0
1641489020000|2022-01-06 17:10:20|385.48|383.28|385.3|383.1|385.48|383.28|385.3|383.1|0
1641489030000|2022-01-06 17:10:30|385.48|383.28|385.12|382.92|385.48|383.28|385.12|382.92|0
1641489040000|2022-01-06 17:10:40|384.94|382.74|385.12|382.92|385.12|382.92|384.94|382.74|0
1641489050000|2022-01-06 17:10:50|384.86|382.66|384.23|382.03|384.94|382.74|384.23|382.03|0
1641489060000|2022-01-06 17:11:00|384.59|382.39|385.48|383.28|385.48|383.28|384.59|382.39|0
1641489070000|2022-01-06 17:11:10|385.3|383.1|385.3|383.1|385.48|383.28|385.3|383.1|0
1641489080000|2022-01-06 17:11:20|385.12|382.92|385.12|382.92|385.12|382.92|385.12|382.92|0
1641489090000|2022-01-06 17:11:30|385.3|383.1|385.48|383.28|385.48|383.28|384.94|382.74|0
1641489100000|2022-01-06 17:11:40|386.02|383.82|386.02|383.82|386.38|384.18|386.02|383.82|0
1641489110000|2022-01-06 17:11:50|385.84|383.64|386.2|384|386.2|384|385.84|383.64|0
1641489120000|2022-01-06 17:12:00|386.38|384.18|386.38|384.18|386.38|384.18|386.2|384|0
1641489130000|2022-01-06 17:12:10|386.56|384.36|386.56|384.36|386.56|384.36|386.38|384.18|0
1641489140000|2022-01-06 17:12:20|386.38|384.18|386.38|384.18|386.74|384.54|386.38|384.18|0
1641489150000|2022-01-06 17:12:30|386.92|384.72|386.74|384.54|386.92|384.72|386.56|384.36|0
1641489160000|2022-01-06 17:12:40|386.56|384.36|386.29|384.09|386.74|384.54|386.29|384.09|0
1641489170000|2022-01-06 17:12:50|386.56|384.36|386.2|384|386.56|384.36|386.2|384|0
1641489180000|2022-01-06 17:13:00|386.02|383.82|385.84|383.64|386.02|383.82|385.84|383.64|0
1641489190000|2022-01-06 17:13:10|386.02|383.82|386.38|384.18|386.38|384.18|385.76|383.56|0
1641489200000|2022-01-06 17:13:20|386.11|383.91|386.74|384.54|386.74|384.54|386.11|383.91|0
1641489210000|2022-01-06 17:13:30|386.38|384.18|385.66|383.46|386.38|384.18|385.66|383.46|0
1641489220000|2022-01-06 17:13:40|385.48|383.28|386.02|383.82|386.02|383.82|385.48|383.28|0
1641489230000|2022-01-06 17:13:50|386.2|384|385.76|383.56|386.2|384|385.76|383.56|0
1641489240000|2022-01-06 17:14:00|386.02|383.82|385.48|383.28|386.02|383.82|385.48|383.28|0
1641489250000|2022-01-06 17:14:10|385.66|383.46|384.94|382.74|385.66|383.46|384.94|382.74|0
1641489260000|2022-01-06 17:14:20|384.76|382.56|385.3|383.1|385.3|383.1|384.76|382.56|0
1641489270000|2022-01-06 17:14:30|385.12|382.92|385.66|383.46|385.66|383.46|385.12|382.92|0
1641489280000|2022-01-06 17:14:40|386.2|384|386.2|384|386.2|384|386.02|383.82|0
1641489290000|2022-01-06 17:14:50|386.38|384.18|386.56|384.36|386.56|384.36|386.38|384.18|0
1641489300000|2022-01-06 17:15:00|386.2|384|387.28|385.08|387.46|385.26|386.2|384|0
1641489310000|2022-01-06 17:15:10|387.46|385.26|387.64|385.44|387.64|385.44|387.46|385.26|0
1641489320000|2022-01-06 17:15:20|387.46|385.26|388.54|386.34|388.54|386.34|387.46|385.26|0
1641489330000|2022-01-06 17:15:30|388|385.8|387.28|385.08|388.18|385.98|387.28|385.08|0
1641489340000|2022-01-06 17:15:40|386.56|384.36|386.56|384.36|386.92|384.72|386.56|384.36|0
1641489350000|2022-01-06 17:15:50|385.84|383.64|385.66|383.46|386.02|383.82|385.66|383.46|0
1641489360000|2022-01-06 17:16:00|385.4|383.2|385.3|383.1|385.66|383.46|385.12|382.92|0
1641489370000|2022-01-06 17:16:10|385.66|383.46|386.56|384.36|386.56|384.36|385.66|383.46|0
1641489380000|2022-01-06 17:16:20|386.74|384.54|386.74|384.54|386.92|384.72|386.74|384.54|0
1641489390000|2022-01-06 17:16:30|386.2|384|385.84|383.64|386.2|384|385.84|383.64|0
1641489400000|2022-01-06 17:16:40|386.02|383.82|386.2|384|386.2|384|385.66|383.46|0
1641489410000|2022-01-06 17:16:50|386.38|384.18|386.38|384.18|386.38|384.18|386.2|384|0
1641489420000|2022-01-06 17:17:00|386.47|384.27|385.84|383.64|386.47|384.27|385.84|383.64|0
1641489430000|2022-01-06 17:17:10|385.48|383.28|385.48|383.28|385.66|383.46|385.48|383.28|0
1641489440000|2022-01-06 17:17:20|385.84|383.64|385.84|383.64|386.2|384|385.84|383.64|0
1641489450000|2022-01-06 17:17:30|386.2|384|386.02|383.82|386.2|384|386.02|383.82|0
1641489460000|2022-01-06 17:17:40|385.84|383.64|386.02|383.82|386.02|383.82|385.84|383.64|0
1641489470000|2022-01-06 17:17:50|385.84|383.64|386.02|383.82|386.02|383.82|385.84|383.64|0
1641489480000|2022-01-06 17:18:00|386.2|384|387.28|385.08|387.28|385.08|386.2|384|0
1641489490000|2022-01-06 17:18:10|387.1|384.9|387.64|385.44|387.64|385.44|386.92|384.72|0
1641489500000|2022-01-06 17:18:20|387.82|385.62|387.82|385.62|388|385.8|387.82|385.62|0
1641489510000|2022-01-06 17:18:30|388|385.8|387.82|385.62|388.18|385.98|387.82|385.62|0
1641489530000|2022-01-06 17:18:50|387.64|385.44|387.82|385.62|388|385.8|387.64|385.44|0
1641489540000|2022-01-06 17:19:00|388|385.8|388.18|385.98|388.18|385.98|388|385.8|0
1641489550000|2022-01-06 17:19:10|388|385.8|388.36|386.16|388.36|386.16|388|385.8|0
1641489560000|2022-01-06 17:19:20|388.18|385.98|387.82|385.62|388.18|385.98|387.82|385.62|0
1641489570000|2022-01-06 17:19:30|388|385.8|387.64|385.44|388|385.8|387.64|385.44|0
1641489580000|2022-01-06 17:19:40|387.82|385.62|387.82|385.62|388|385.8|387.82|385.62|0
1641489590000|2022-01-06 17:19:50|387.46|385.26|387.55|385.35|387.55|385.35|387.28|385.08|0
1641489600000|2022-01-06 17:20:00|387.28|385.08|387.28|385.08|387.46|385.26|387.28|385.08|0
1641489610000|2022-01-06 17:20:10|387.64|385.44|387.1|384.9|387.64|385.44|386.92|384.72|0
1641489620000|2022-01-06 17:20:20|387.64|385.44|387.28|385.08|387.64|385.44|386.74|384.54|0
1641489630000|2022-01-06 17:20:30|387.1|384.9|387.28|385.08|387.28|385.08|387.1|384.9|0
1641489640000|2022-01-06 17:20:40|387.46|385.26|387.82|385.62|387.82|385.62|387.46|385.26|0
1641489650000|2022-01-06 17:20:50|387.64|385.44|387.64|385.44|387.64|385.44|387.64|385.44|0
1641489660000|2022-01-06 17:21:00|387.46|385.26|387.46|385.26|387.82|385.62|387.46|385.26|0
1641489670000|2022-01-06 17:21:10|388.36|386.16|388|385.8|388.72|386.52|388|385.8|0
1641489680000|2022-01-06 17:21:20|387.82|385.62|388.18|385.98|388.18|385.98|387.82|385.62|0
1641489690000|2022-01-06 17:21:30|387.82|385.62|387.82|385.62|387.82|385.62|387.64|385.44|0
1641489700000|2022-01-06 17:21:40|387.64|385.44|387.46|385.26|387.64|385.44|387.46|385.26|0
1641489710000|2022-01-06 17:21:50|387.28|385.08|386.74|384.54|387.28|385.08|386.74|384.54|0
1641489720000|2022-01-06 17:22:00|386.38|384.18|385.84|383.64|386.38|384.18|385.84|383.64|0
1641489730000|2022-01-06 17:22:10|386.02|383.82|385.39|383.19|386.02|383.82|385.39|383.19|0
1641489740000|2022-01-06 17:22:20|385.3|383.1|386.74|384.54|386.74|384.54|385.3|383.1|0
1641489750000|2022-01-06 17:22:30|386.56|384.36|387.1|384.9|387.1|384.9|386.56|384.36|0
1641489760000|2022-01-06 17:22:40|387.28|385.08|387.28|385.08|387.37|385.17|387.28|385.08|0
1641489770000|2022-01-06 17:22:50|387.46|385.26|387.46|385.26|387.64|385.44|387.46|385.26|0
1641489780000|2022-01-06 17:23:00|387.1|384.9|386.92|384.72|387.1|384.9|386.92|384.72|0
1641489790000|2022-01-06 17:23:10|386.56|384.36|386.56|384.36|386.56|384.36|386.2|384|0
1641489800000|2022-01-06 17:23:20|386.38|384.18|386.38|384.18|386.56|384.36|386.38|384.18|0
1641489810000|2022-01-06 17:23:30|386.02|383.82|383.86|381.66|386.02|383.82|383.86|381.66|0
1641489820000|2022-01-06 17:23:40|384.04|381.84|383.68|381.48|384.04|381.84|383.33|381.13|0
1641489830000|2022-01-06 17:23:50|383.86|381.66|384.4|382.2|384.4|382.2|383.86|381.66|0
1641489840000|2022-01-06 17:24:00|385.12|382.92|386.58|384.38|386.58|384.38|385.12|382.92|0
1641489850000|2022-01-06 17:24:10|386.76|384.56|387.66|385.46|387.66|385.46|386.76|384.56|0
1641489860000|2022-01-06 17:24:20|387.3|385.1|387.48|385.28|387.48|385.28|387.3|385.1|0
1641489870000|2022-01-06 17:24:30|388.02|385.82|387.84|385.64|388.02|385.82|387.84|385.64|0
1641489880000|2022-01-06 17:24:40|388.2|386|387.84|385.64|388.2|386|387.66|385.46|0
1641489890000|2022-01-06 17:24:50|388.02|385.82|387.66|385.46|388.38|386.18|387.66|385.46|0
1641489900000|2022-01-06 17:25:00|388.02|385.82|387.84|385.64|388.2|386|387.84|385.64|0
1641489910000|2022-01-06 17:25:10|387.3|385.1|387.3|385.1|387.66|385.46|387.12|384.92|0
1641489920000|2022-01-06 17:25:20|388.02|385.82|387.66|385.46|388.2|386|387.66|385.46|0
1641489930000|2022-01-06 17:25:30|387.48|385.28|387.3|385.1|387.66|385.46|387.3|385.1|0
1641489940000|2022-01-06 17:25:40|387.48|385.28|387.84|385.64|388.02|385.82|387.48|385.28|0
1641489950000|2022-01-06 17:25:50|387.48|385.28|387.3|385.1|387.48|385.28|387.3|385.1|0
1641489960000|2022-01-06 17:26:00|387.48|385.28|385.86|383.66|387.48|385.28|385.68|383.48|0
1641489970000|2022-01-06 17:26:10|386.04|383.84|386.22|384.02|386.22|384.02|386.04|383.84|0
1641489980000|2022-01-06 17:26:20|386.04|383.84|386.04|383.84|386.4|384.2|386.04|383.84|0
1641489990000|2022-01-06 17:26:30|385.86|383.66|384.43|382.23|385.86|383.66|384.43|382.23|0
1641490000000|2022-01-06 17:26:40|384.25|382.05|383.89|381.69|384.25|382.05|383.89|381.69|0
1641490010000|2022-01-06 17:26:50|384.07|381.87|383.89|381.69|384.25|382.05|383.89|381.69|0
1641490020000|2022-01-06 17:27:00|384.43|382.23|384.79|382.59|384.97|382.77|384.43|382.23|0
1641490030000|2022-01-06 17:27:10|384.61|382.41|384.34|382.14|384.61|382.41|384.25|382.05|0
1641490040000|2022-01-06 17:27:20|383.89|381.69|384.43|382.23|384.43|382.23|383.89|381.69|0
1641490050000|2022-01-06 17:27:30|384.25|382.05|384.43|382.23|384.43|382.23|384.25|382.05|0
1641490060000|2022-01-06 17:27:40|384.61|382.41|384.25|382.05|384.61|382.41|384.25|382.05|0
1641490070000|2022-01-06 17:27:50|384.43|382.23|384.79|382.59|384.79|382.59|384.43|382.23|0
1641490080000|2022-01-06 17:28:00|384.97|382.77|384.43|382.23|384.97|382.77|384.43|382.23|0
1641490090000|2022-01-06 17:28:10|384.25|382.05|384.07|381.87|384.25|382.05|383.89|381.69|0
1641490100000|2022-01-06 17:28:20|384.25|382.05|384.25|382.05|384.25|382.05|384.07|381.87|0
1641490110000|2022-01-06 17:28:30|384.43|382.23|384.34|382.14|384.43|382.23|384.25|382.05|0
1641490120000|2022-01-06 17:28:40|384.25|382.05|384.52|382.32|384.52|382.32|384.25|382.05|0
1641490130000|2022-01-06 17:28:50|384.43|382.23|384.79|382.59|384.79|382.59|384.43|382.23|0
1641490140000|2022-01-06 17:29:00|384.43|382.23|384.07|381.87|384.43|382.23|384.07|381.87|0
1641490150000|2022-01-06 17:29:10|384.43|382.23|384.07|381.87|384.61|382.41|384.07|381.87|0
1641490160000|2022-01-06 17:29:20|383.89|381.69|383.89|381.69|384.07|381.87|383.89|381.69|0
1641490170000|2022-01-06 17:29:30|384.07|381.87|384.79|382.59|384.79|382.59|384.07|381.87|0
1641490180000|2022-01-06 17:29:40|384.52|382.32|384.43|382.23|384.52|382.32|384.43|382.23|0
1641490190000|2022-01-06 17:29:50|384.61|382.41|384.43|382.23|384.61|382.41|384.25|382.05|0
1641490200000|2022-01-06 17:30:00|384.34|382.14|383.18|380.98|384.34|382.14|383.18|380.98|0
1641490210000|2022-01-06 17:30:10|383.36|381.16|383.71|381.51|383.71|381.51|383.36|381.16|0
1641490220000|2022-01-06 17:30:20|384.25|382.05|384.43|382.23|384.43|382.23|384.25|382.05|0
1641490230000|2022-01-06 17:30:30|384.79|382.59|384.79|382.59|384.96|382.76|384.79|382.59|0
1641490240000|2022-01-06 17:30:40|385.32|383.12|385.5|383.3|385.5|383.3|385.32|383.12|0
1641490260000|2022-01-06 17:31:00|385.14|382.94|385.86|383.66|385.86|383.66|385.14|382.94|0
1641490270000|2022-01-06 17:31:10|386.4|384.2|386.22|384.02|386.4|384.2|386.22|384.02|0
1641490280000|2022-01-06 17:31:20|386.4|384.2|385.86|383.66|386.58|384.38|385.86|383.66|0
1641490290000|2022-01-06 17:31:30|385.32|383.12|386.22|384.02|386.22|384.02|385.32|383.12|0
1641490300000|2022-01-06 17:31:40|386.04|383.84|386.04|383.84|386.22|384.02|386.04|383.84|0
1641490310000|2022-01-06 17:31:50|385.5|383.3|384.96|382.76|385.5|383.3|384.96|382.76|0
1641490320000|2022-01-06 17:32:00|385.32|383.12|385.14|382.94|385.32|383.12|385.14|382.94|0
1641490330000|2022-01-06 17:32:10|384.96|382.76|385.86|383.66|385.86|383.66|384.96|382.76|0
1641490340000|2022-01-06 17:32:20|386.04|383.84|386.04|383.84|386.04|383.84|385.68|383.48|0
1641490350000|2022-01-06 17:32:30|385.86|383.66|385.68|383.48|385.86|383.66|385.68|383.48|0
1641490360000|2022-01-06 17:32:40|385.86|383.66|386.04|383.84|386.04|383.84|385.86|383.66|0
1641490370000|2022-01-06 17:32:50|385.86|383.66|385.86|383.66|385.86|383.66|385.86|383.66|0
1641490380000|2022-01-06 17:33:00|386.04|383.84|386.22|384.02|386.22|384.02|385.86|383.66|0
1641490390000|2022-01-06 17:33:10|386.4|384.2|386.58|384.38|386.76|384.56|386.4|384.2|0
1641490400000|2022-01-06 17:33:20|386.4|384.2|386.04|383.84|386.58|384.38|386.04|383.84|0
1641490410000|2022-01-06 17:33:30|385.77|383.57|385.5|383.3|385.77|383.57|385.32|383.12|0
1641490420000|2022-01-06 17:33:40|385.32|383.12|385.5|383.3|385.5|383.3|385.32|383.12|0
1641490430000|2022-01-06 17:33:50|385.68|383.48|384.96|382.76|385.68|383.48|384.96|382.76|0
1641490440000|2022-01-06 17:34:00|384.88|382.68|384.25|382.05|384.88|382.68|384.25|382.05|0
1641490450000|2022-01-06 17:34:10|384.43|382.23|384.07|381.87|384.43|382.23|383.71|381.51|0
1641490460000|2022-01-06 17:34:20|384.52|382.32|384.61|382.41|384.61|382.41|384.16|381.96|0
1641490470000|2022-01-06 17:34:30|384.43|382.23|384.7|382.5|384.78|382.58|384.43|382.23|0
1641490480000|2022-01-06 17:34:40|384.78|382.58|384.61|382.41|384.78|382.58|384.61|382.41|0
1641490490000|2022-01-06 17:34:50|384.78|382.58|384.43|382.23|384.78|382.58|384.43|382.23|0
1641490500000|2022-01-06 17:35:00|384.61|382.41|385.32|383.12|385.32|383.12|384.61|382.41|0
1641490510000|2022-01-06 17:35:10|384.96|382.76|385.5|383.3|385.5|383.3|384.96|382.76|0
1641490520000|2022-01-06 17:35:20|385.32|383.12|384.25|382.05|385.32|383.12|384.25|382.05|0
1641490530000|2022-01-06 17:35:30|384.43|382.23|384.25|382.05|384.52|382.32|384.25|382.05|0
1641490540000|2022-01-06 17:35:40|384.61|382.41|384.78|382.58|384.78|382.58|384.61|382.41|0
1641490550000|2022-01-06 17:35:50|384.61|382.41|385.14|382.94|385.32|383.12|384.61|382.41|0
1641490560000|2022-01-06 17:36:00|384.96|382.76|385.68|383.48|385.86|383.66|384.96|382.76|0
1641490570000|2022-01-06 17:36:10|385.86|383.66|385.68|383.48|385.86|383.66|385.68|383.48|0
1641490580000|2022-01-06 17:36:20|385.5|383.3|385.68|383.48|385.68|383.48|385.5|383.3|0
1641490590000|2022-01-06 17:36:30|385.14|382.94|384.43|382.23|385.14|382.94|384.43|382.23|0
1641490600000|2022-01-06 17:36:40|384.25|382.05|384.78|382.58|384.78|382.58|384.25|382.05|0
1641490610000|2022-01-06 17:36:50|384.43|382.23|384.07|381.87|384.43|382.23|384.07|381.87|0
1641490620000|2022-01-06 17:37:00|383.89|381.69|382.64|380.44|383.89|381.69|382.64|380.44|0
1641490630000|2022-01-06 17:37:10|381.39|379.19|381.21|379.01|381.39|379.19|381.21|379.01|0
1641490640000|2022-01-06 17:37:20|381.39|379.19|383.89|381.69|384.07|381.87|381.39|379.19|0
1641490650000|2022-01-06 17:37:30|384.07|381.87|384.96|382.76|384.96|382.76|384.07|381.87|0
1641490660000|2022-01-06 17:37:40|384.07|381.87|384.25|382.05|384.43|382.23|384.07|381.87|0
1641490670000|2022-01-06 17:37:50|383.89|381.69|383.89|381.69|384.07|381.87|383.89|381.69|0
1641490680000|2022-01-06 17:38:00|383.71|381.51|382.46|380.26|383.71|381.51|382.46|380.26|0
1641490690000|2022-01-06 17:38:10|382.28|380.08|382.46|380.26|382.46|380.26|382.1|379.9|0
1641490700000|2022-01-06 17:38:20|382.64|380.44|383|380.8|383|380.8|382.64|380.44|0
1641490710000|2022-01-06 17:38:30|382.82|380.62|383.35|381.15|383.53|381.33|382.82|380.62|0
1641490720000|2022-01-06 17:38:40|383.53|381.33|383.53|381.33|383.53|381.33|383.35|381.15|0
1641490730000|2022-01-06 17:38:50|383.35|381.15|383.35|381.15|383.35|381.15|383.17|380.97|0
1641490740000|2022-01-06 17:39:00|383.53|381.33|383.71|381.51|383.89|381.69|383.53|381.33|0
1641490750000|2022-01-06 17:39:10|384.07|381.87|383.35|381.15|384.07|381.87|383.35|381.15|0
1641490760000|2022-01-06 17:39:20|383.53|381.33|383.17|380.97|383.53|381.33|383.17|380.97|0
1641490770000|2022-01-06 17:39:30|382.82|380.62|383.17|380.97|383.35|381.15|382.82|380.62|0
1641490780000|2022-01-06 17:39:40|383.35|381.15|383.35|381.15|383.53|381.33|383.35|381.15|0
1641490790000|2022-01-06 17:39:50|383.17|380.97|383.17|380.97|383.35|381.15|383.17|380.97|0
1641490800000|2022-01-06 17:40:00|382.82|380.62|382.99|380.79|382.99|380.79|382.82|380.62|0
1641490810000|2022-01-06 17:40:10|382.28|380.08|382.64|380.44|382.82|380.62|382.28|380.08|0
1641490820000|2022-01-06 17:40:20|382.82|380.62|382.99|380.79|383.17|380.97|382.82|380.62|0
1641490830000|2022-01-06 17:40:30|383.17|380.97|383.53|381.33|383.71|381.51|383.17|380.97|0
1641490840000|2022-01-06 17:40:40|382.99|380.79|381.84|379.64|382.99|380.79|381.84|379.64|0
1641490850000|2022-01-06 17:40:50|381.75|379.55|382.28|380.08|382.28|380.08|381.75|379.55|0
1641490860000|2022-01-06 17:41:00|382.82|380.62|382.82|380.62|382.82|380.62|382.82|380.62|0
1641490870000|2022-01-06 17:41:10|382.99|380.79|382.99|380.79|383.17|380.97|382.99|380.79|0
1641490880000|2022-01-06 17:41:20|382.64|380.44|382.64|380.44|382.82|380.62|382.46|380.26|0
1641490890000|2022-01-06 17:41:30|382.99|380.79|382.28|380.08|382.99|380.79|382.28|380.08|0
1641490900000|2022-01-06 17:41:40|381.92|379.72|382.28|380.08|382.28|380.08|381.92|379.72|0
1641490910000|2022-01-06 17:41:50|381.92|379.72|380.85|378.65|381.92|379.72|380.85|378.65|0
1641490920000|2022-01-06 17:42:00|381.21|379.01|381.21|379.01|381.39|379.19|381.21|379.01|0
1641490930000|2022-01-06 17:42:10|381.03|378.83|381.03|378.83|381.03|378.83|381.03|378.83|0
1641490940000|2022-01-06 17:42:20|380.85|378.65|380.14|377.94|380.85|378.65|380.14|377.94|0
1641490950000|2022-01-06 17:42:30|379.79|377.59|379.96|377.76|379.96|377.76|379.79|377.59|0
1641490960000|2022-01-06 17:42:40|380.14|377.94|379.25|377.05|380.14|377.94|379.25|377.05|0
1641490970000|2022-01-06 17:42:50|379.43|377.23|378.54|376.34|379.43|377.23|378.54|376.34|0
1641490980000|2022-01-06 17:43:00|379.08|376.88|379.08|376.88|379.25|377.05|379.08|376.88|0
1641490990000|2022-01-06 17:43:10|379.43|377.23|379.43|377.23|379.43|377.23|379.25|377.05|0
1641491000000|2022-01-06 17:43:20|379.25|377.05|379.43|377.23|379.43|377.23|379.25|377.05|0
1641491010000|2022-01-06 17:43:30|378.72|376.52|378.9|376.7|378.9|376.7|378.72|376.52|0
1641491020000|2022-01-06 17:43:40|379.08|376.88|379.08|376.88|379.08|376.88|378.9|376.7|0
1641491030000|2022-01-06 17:43:50|378.9|376.7|378.54|376.34|378.9|376.7|378.54|376.34|0
1641491040000|2022-01-06 17:44:00|378.37|376.17|378.19|375.99|378.37|376.17|378.19|375.99|0
1641491050000|2022-01-06 17:44:10|377.83|375.63|378.01|375.81|378.01|375.81|377.66|375.46|0
1641491060000|2022-01-06 17:44:20|377.83|375.63|377.48|375.28|377.83|375.63|377.3|375.1|0
1641491070000|2022-01-06 17:44:30|377.3|375.1|377.3|375.1|377.3|375.1|377.12|374.92|0
1641491080000|2022-01-06 17:44:40|377.12|374.92|376.95|374.75|377.12|374.92|376.95|374.75|0
1641491090000|2022-01-06 17:44:50|377.3|375.1|377.12|374.92|377.3|375.1|377.12|374.92|0
1641491100000|2022-01-06 17:45:00|376.77|374.57|376.06|373.86|377.12|374.92|376.06|373.86|0
1641491110000|2022-01-06 17:45:10|376.42|374.22|376.77|374.57|376.77|374.57|376.24|374.04|0
1641491120000|2022-01-06 17:45:20|376.95|374.75|376.77|374.57|376.95|374.75|376.59|374.39|0
1641491130000|2022-01-06 17:45:30|376.95|374.75|376.95|374.75|376.95|374.75|376.95|374.75|0
1641491140000|2022-01-06 17:45:40|376.77|374.57|376.95|374.75|376.95|374.75|376.59|374.39|0
1641491150000|2022-01-06 17:45:50|377.3|375.1|377.12|374.92|377.3|375.1|377.12|374.92|0
1641491160000|2022-01-06 17:46:00|377.3|375.1|377.48|375.28|377.48|375.28|377.3|375.1|0
1641491170000|2022-01-06 17:46:10|378.01|375.81|378.36|376.16|378.36|376.16|377.66|375.46|0
1641491180000|2022-01-06 17:46:20|378.19|375.99|378.72|376.52|378.72|376.52|378.19|375.99|0
1641491190000|2022-01-06 17:46:30|378.54|376.34|378.72|376.52|378.72|376.52|378.54|376.34|0
1641491200000|2022-01-06 17:46:40|378.54|376.34|378.54|376.34|378.63|376.43|378.54|376.34|0
1641491210000|2022-01-06 17:46:50|378.72|376.52|378.54|376.34|378.72|376.52|378.54|376.34|0
1641491220000|2022-01-06 17:47:00|378.72|376.52|378.9|376.7|378.9|376.7|377.92|375.72|0
1641491230000|2022-01-06 17:47:10|378.54|376.34|378.72|376.52|378.9|376.7|378.54|376.34|0
1641491240000|2022-01-06 17:47:20|378.9|376.7|378.72|376.52|378.9|376.7|378.54|376.34|0
1641491250000|2022-01-06 17:47:30|378.9|376.7|378.9|376.7|378.9|376.7|378.9|376.7|0
1641491260000|2022-01-06 17:47:40|379.07|376.87|378.9|376.7|379.07|376.87|378.9|376.7|0
1641491270000|2022-01-06 17:47:50|378.72|376.52|378.54|376.34|378.72|376.52|378.54|376.34|0
1641491280000|2022-01-06 17:48:00|378.36|376.16|379.07|376.87|379.07|376.87|378.36|376.16|0
1641491290000|2022-01-06 17:48:10|378.9|376.7|378.54|376.34|378.9|376.7|378.54|376.34|0
1641491300000|2022-01-06 17:48:20|378.72|376.52|379.78|377.58|379.78|377.58|378.72|376.52|0
1641491310000|2022-01-06 17:48:30|380.14|377.94|379.61|377.41|380.14|377.94|379.61|377.41|0
1641491320000|2022-01-06 17:48:40|379.78|377.58|379.78|377.58|379.78|377.58|379.61|377.41|0
1641491330000|2022-01-06 17:48:50|379.43|377.23|379.07|376.87|379.43|377.23|379.07|376.87|0
1641491340000|2022-01-06 17:49:00|378.9|376.7|379.07|376.87|379.07|376.87|378.9|376.7|0
1641491350000|2022-01-06 17:49:10|378.9|376.7|379.25|377.05|379.43|377.23|378.9|376.7|0
1641491360000|2022-01-06 17:49:20|379.43|377.23|379.25|377.05|379.43|377.23|379.07|376.87|0
1641491370000|2022-01-06 17:49:30|379.07|376.87|378.9|376.7|379.07|376.87|378.9|376.7|0
1641491380000|2022-01-06 17:49:40|378.72|376.52|378.9|376.7|378.9|376.7|378.72|376.52|0
1641491390000|2022-01-06 17:49:50|378.72|376.52|379.43|377.23|379.43|377.23|378.72|376.52|0
1641491400000|2022-01-06 17:50:00|379.61|377.41|379.78|377.58|379.78|377.58|379.61|377.41|0
1641491410000|2022-01-06 17:50:10|379.96|377.76|380.32|378.12|380.32|378.12|379.78|377.58|0
1641491420000|2022-01-06 17:50:20|380.14|377.94|380.32|378.12|380.32|378.12|379.96|377.76|0
1641491430000|2022-01-06 17:50:30|380.5|378.3|380.5|378.3|380.5|378.3|380.32|378.12|0
1641491440000|2022-01-06 17:50:40|380.67|378.47|380.85|378.65|381.03|378.83|380.67|378.47|0
1641491450000|2022-01-06 17:50:50|380.67|378.47|380.67|378.47|380.67|378.47|380.5|378.3|0
1641491460000|2022-01-06 17:51:00|380.85|378.65|382.28|380.08|382.28|380.08|380.85|378.65|0
1641491470000|2022-01-06 17:51:10|382.46|380.26|382.63|380.43|382.81|380.61|382.46|380.26|0
1641491480000|2022-01-06 17:51:20|382.81|380.61|382.46|380.26|382.81|380.61|382.46|380.26|0
1641491490000|2022-01-06 17:51:30|382.28|380.08|382.46|380.26|382.46|380.26|381.92|379.72|0
1641491500000|2022-01-06 17:51:40|382.99|380.79|383.17|380.97|383.17|380.97|382.81|380.61|0
1641491510000|2022-01-06 17:51:50|382.81|380.61|382.45|380.25|382.99|380.79|382.45|380.25|0
1641491520000|2022-01-06 17:52:00|382.28|380.08|382.1|379.9|382.28|380.08|382.1|379.9|0
1641491530000|2022-01-06 17:52:10|382.63|380.43|382.45|380.25|382.63|380.43|382.45|380.25|0
1641491540000|2022-01-06 17:52:20|382.28|380.08|381.56|379.36|382.28|380.08|381.56|379.36|0
1641491550000|2022-01-06 17:52:30|381.92|379.72|381.92|379.72|382.1|379.9|381.92|379.72|0
1641491560000|2022-01-06 17:52:40|381.74|379.54|381.92|379.72|381.92|379.72|381.74|379.54|0
1641491570000|2022-01-06 17:52:50|381.74|379.54|381.56|379.36|381.74|379.54|381.56|379.36|0
1641491580000|2022-01-06 17:53:00|381.74|379.54|381.92|379.72|382.1|379.9|381.74|379.54|0
1641491590000|2022-01-06 17:53:10|381.74|379.54|381.38|379.18|381.92|379.72|381.38|379.18|0
1641491600000|2022-01-06 17:53:20|381.56|379.36|381.38|379.18|381.56|379.36|381.38|379.18|0
1641491610000|2022-01-06 17:53:30|381.21|379.01|381.38|379.18|381.38|379.18|381.21|379.01|0
1641491620000|2022-01-06 17:53:40|381.48|379.28|381.56|379.36|381.56|379.36|381.48|379.28|0
1641491630000|2022-01-06 17:53:50|381.74|379.54|381.56|379.36|381.74|379.54|381.56|379.36|0
1641491640000|2022-01-06 17:54:00|381.74|379.54|382.45|380.25|382.45|380.25|381.74|379.54|0
1641491650000|2022-01-06 17:54:10|382.28|380.08|381.92|379.72|382.28|380.08|381.92|379.72|0
1641491660000|2022-01-06 17:54:20|382.1|379.9|381.92|379.72|382.1|379.9|381.92|379.72|0
1641491670000|2022-01-06 17:54:30|382.1|379.9|382.28|380.08|382.28|380.08|382.1|379.9|0
1641491680000|2022-01-06 17:54:40|382.81|380.61|382.45|380.25|382.81|380.61|382.28|380.08|0
1641491690000|2022-01-06 17:54:50|382.63|380.43|382.63|380.43|382.63|380.43|382.45|380.25|0
1641491700000|2022-01-06 17:55:00|382.45|380.25|382.81|380.61|382.81|380.61|382.28|380.08|0
1641491710000|2022-01-06 17:55:10|382.99|380.79|382.45|380.25|382.99|380.79|382.45|380.25|0
1641491720000|2022-01-06 17:55:20|382.63|380.43|382.81|380.61|383.17|380.97|382.63|380.43|0
1641491730000|2022-01-06 17:55:30|382.63|380.43|382.45|380.25|382.63|380.43|382.28|380.08|0
1641491740000|2022-01-06 17:55:40|382.28|380.08|382.1|379.9|382.28|380.08|382.1|379.9|0
1641491750000|2022-01-06 17:55:50|381.92|379.72|381.74|379.54|381.92|379.72|381.74|379.54|0
1641491760000|2022-01-06 17:56:00|381.92|379.72|382.28|380.08|382.28|380.08|381.92|379.72|0
1641491770000|2022-01-06 17:56:10|382.63|380.43|382.72|380.52|382.81|380.61|382.63|380.43|0
1641491780000|2022-01-06 17:56:20|382.45|380.25|382.63|380.43|382.63|380.43|382.45|380.25|0
1641491790000|2022-01-06 17:56:30|382.81|380.61|382.63|380.43|382.81|380.61|382.63|380.43|0
1641491800000|2022-01-06 17:56:40|382.45|380.25|382.1|379.9|382.45|380.25|382.1|379.9|0
1641491810000|2022-01-06 17:56:50|382.45|380.25|382.27|380.07|382.63|380.43|382.27|380.07|0
1641491820000|2022-01-06 17:57:00|382.45|380.25|382.27|380.07|382.45|380.25|382.27|380.07|0
1641491830000|2022-01-06 17:57:10|382.45|380.25|382.27|380.07|382.45|380.25|382.27|380.07|0
1641491840000|2022-01-06 17:57:20|382.45|380.25|382.1|379.9|382.45|380.25|382.1|379.9|0
1641491850000|2022-01-06 17:57:30|382.27|380.07|382.37|380.17|382.37|380.17|382.27|380.07|0
1641491860000|2022-01-06 17:57:40|382.27|380.07|382.45|380.25|382.45|380.25|382.27|380.07|0
1641491870000|2022-01-06 17:57:50|382.81|380.61|382.27|380.07|382.99|380.79|382.27|380.07|0
1641491880000|2022-01-06 17:58:00|382.63|380.43|383.52|381.32|383.52|381.32|382.63|380.43|0
1641491890000|2022-01-06 17:58:10|383.17|380.97|382.99|380.79|383.35|381.15|382.99|380.79|0
1641491900000|2022-01-06 17:58:20|383.17|380.97|383.35|381.15|383.35|381.15|382.99|380.79|0
1641491910000|2022-01-06 17:58:30|383.17|380.97|382.99|380.79|383.17|380.97|382.99|380.79|0
1641491920000|2022-01-06 17:58:40|383.17|380.97|383.17|380.97|383.17|380.97|383.17|380.97|0
1641491930000|2022-01-06 17:58:50|382.99|380.79|382.99|380.79|383.17|380.97|382.99|380.79|0
1641491940000|2022-01-06 17:59:00|382.81|380.61|382.99|380.79|382.99|380.79|382.81|380.61|0
1641491950000|2022-01-06 17:59:10|383.17|380.97|383.35|381.15|383.35|381.15|382.63|380.43|0
1641491960000|2022-01-06 17:59:20|383.17|380.97|383.52|381.32|383.7|381.5|383.17|380.97|0
1641491970000|2022-01-06 17:59:30|383.88|381.68|383.52|381.32|383.88|381.68|383.52|381.32|0
1641491980000|2022-01-06 17:59:40|384.06|381.86|385.13|382.93|385.13|382.93|384.06|381.86|0
1641491990000|2022-01-06 17:59:50|384.95|382.75|384.95|382.75|384.95|382.75|384.78|382.58|0
1641492000000|2022-01-06 18:00:00|384.42|382.22|384.42|382.22|384.42|382.22|384.06|381.86|0
1641492010000|2022-01-06 18:00:10|384.24|382.04|384.24|382.04|384.24|382.04|384.06|381.86|0
1641492020000|2022-01-06 18:00:20|384.06|381.86|385.49|383.29|385.49|383.29|384.06|381.86|0
1641492030000|2022-01-06 18:00:30|385.85|383.65|386.21|384.01|386.39|384.19|385.85|383.65|0
1641492040000|2022-01-06 18:00:40|386.39|384.19|386.21|384.01|386.39|384.19|386.03|383.83|0
1641492050000|2022-01-06 18:00:50|386.03|383.83|386.21|384.01|386.75|384.55|386.03|383.83|0
1641492060000|2022-01-06 18:01:00|386.57|384.37|386.57|384.37|386.57|384.37|386.21|384.01|0
1641492070000|2022-01-06 18:01:10|386.21|384.01|385.67|383.47|386.21|384.01|385.67|383.47|0
1641492080000|2022-01-06 18:01:20|385.49|383.29|385.31|383.11|385.49|383.29|385.31|383.11|0
1641492090000|2022-01-06 18:01:30|385.13|382.93|385.85|383.65|386.03|383.83|385.13|382.93|0
1641492100000|2022-01-06 18:01:40|385.67|383.47|385.76|383.56|385.85|383.65|385.67|383.47|0
1641492110000|2022-01-06 18:01:50|385.67|383.47|386.03|383.83|386.03|383.83|385.49|383.29|0
1641492120000|2022-01-06 18:02:00|386.21|384.01|386.03|383.83|386.21|384.01|385.85|383.65|0
1641492130000|2022-01-06 18:02:10|385.31|383.11|384.95|382.75|385.31|383.11|384.95|382.75|0
1641492140000|2022-01-06 18:02:20|385.13|382.93|385.31|383.11|385.31|383.11|385.13|382.93|0
1641492150000|2022-01-06 18:02:30|385.49|383.29|385.31|383.11|385.49|383.29|385.31|383.11|0
1641492160000|2022-01-06 18:02:40|385.13|382.93|384.95|382.75|385.13|382.93|384.95|382.75|0
1641492170000|2022-01-06 18:02:50|385.05|382.85|384.42|382.22|385.05|382.85|384.42|382.22|0
1641492180000|2022-01-06 18:03:00|384.77|382.57|384.77|382.57|384.77|382.57|384.6|382.4|0
1641492190000|2022-01-06 18:03:10|384.6|382.4|384.77|382.57|384.77|382.57|384.6|382.4|0
1641492200000|2022-01-06 18:03:20|384.6|382.4|384.77|382.57|384.95|382.75|384.6|382.4|0
1641492210000|2022-01-06 18:03:30|384.42|382.22|384.24|382.04|384.6|382.4|384.24|382.04|0
1641492220000|2022-01-06 18:03:40|384.06|381.86|383.7|381.5|384.06|381.86|383.52|381.32|0
1641492230000|2022-01-06 18:03:50|383.88|381.68|384.15|381.95|384.24|382.04|383.88|381.68|0
1641492240000|2022-01-06 18:04:00|384.24|382.04|383.88|381.68|384.24|382.04|383.7|381.5|0
1641492250000|2022-01-06 18:04:10|384.06|381.86|384.06|381.86|384.06|381.86|383.7|381.5|0
1641492260000|2022-01-06 18:04:20|383.88|381.68|383.97|381.77|384.06|381.86|383.88|381.68|0
1641492270000|2022-01-06 18:04:30|383.34|381.14|383.7|381.5|383.7|381.5|383.34|381.14|0
1641492280000|2022-01-06 18:04:40|384.06|381.86|383.88|381.68|384.06|381.86|383.88|381.68|0
1641492290000|2022-01-06 18:04:50|384.06|381.86|384.06|381.86|384.06|381.86|384.06|381.86|0
1641492300000|2022-01-06 18:05:00|383.7|381.5|384.24|382.04|384.24|382.04|383.7|381.5|0
1641492310000|2022-01-06 18:05:10|384.06|381.86|384.24|382.04|384.24|382.04|384.06|381.86|0
1641492320000|2022-01-06 18:05:20|384.06|381.86|383.52|381.32|384.06|381.86|383.34|381.14|0
1641492330000|2022-01-06 18:05:30|383.88|381.68|383.52|381.32|383.88|381.68|383.34|381.14|0
1641492340000|2022-01-06 18:05:40|383.97|381.77|384.42|382.22|384.42|382.22|383.88|381.68|0
1641492350000|2022-01-06 18:05:50|384.59|382.39|384.59|382.39|384.59|382.39|384.42|382.22|0
1641492360000|2022-01-06 18:06:00|384.33|382.13|384.42|382.22|384.42|382.22|384.33|382.13|0
1641492370000|2022-01-06 18:06:10|384.24|382.04|384.77|382.57|384.77|382.57|384.24|382.04|0
1641492380000|2022-01-06 18:06:20|384.95|382.75|384.95|382.75|384.95|382.75|384.59|382.39|0
1641492390000|2022-01-06 18:06:30|384.77|382.57|384.95|382.75|385.31|383.11|384.77|382.57|0
1641492400000|2022-01-06 18:06:40|384.77|382.57|384.42|382.22|384.77|382.57|384.42|382.22|0
1641492410000|2022-01-06 18:06:50|384.59|382.39|384.06|381.86|384.59|382.39|384.06|381.86|0
1641492420000|2022-01-06 18:07:00|384.24|382.04|384.24|382.04|384.42|382.22|384.24|382.04|0
1641492430000|2022-01-06 18:07:10|384.06|381.86|384.06|381.86|384.24|382.04|384.06|381.86|0
1641492440000|2022-01-06 18:07:20|383.88|381.68|383.88|381.68|383.88|381.68|383.88|381.68|0
1641492450000|2022-01-06 18:07:30|384.24|382.04|384.42|382.22|384.42|382.22|384.24|382.04|0
1641492460000|2022-01-06 18:07:40|384.59|382.39|384.59|382.39|384.59|382.39|384.42|382.22|0
1641492480000|2022-01-06 18:08:00|384.77|382.57|384.95|382.75|385.13|382.93|384.77|382.57|0
1641492490000|2022-01-06 18:08:10|384.87|382.67|385.31|383.11|385.31|383.11|384.77|382.57|0
1641492500000|2022-01-06 18:08:20|385.67|383.47|385.49|383.29|385.67|383.47|385.49|383.29|0
1641492510000|2022-01-06 18:08:30|385.13|382.93|385.13|382.93|385.13|382.93|384.95|382.75|0
1641492520000|2022-01-06 18:08:40|385.49|383.29|385.49|383.29|385.67|383.47|385.49|383.29|0
1641492530000|2022-01-06 18:08:50|385.13|382.93|384.59|382.39|385.13|382.93|384.59|382.39|0
1641492540000|2022-01-06 18:09:00|384.41|382.21|384.24|382.04|384.41|382.21|384.24|382.04|0
1641492550000|2022-01-06 18:09:10|384.41|382.21|383.7|381.5|384.41|382.21|383.7|381.5|0
1641492560000|2022-01-06 18:09:20|383.88|381.68|383.7|381.5|383.88|381.68|383.52|381.32|0
1641492570000|2022-01-06 18:09:30|383.52|381.32|383.7|381.5|383.7|381.5|383.52|381.32|0
1641492580000|2022-01-06 18:09:40|383.52|381.32|382.98|380.78|383.52|381.32|382.98|380.78|0
1641492590000|2022-01-06 18:09:50|383.16|380.96|383.52|381.32|383.52|381.32|383.16|380.96|0
1641492600000|2022-01-06 18:10:00|383.7|381.5|383.7|381.5|383.88|381.68|383.7|381.5|0
1641492610000|2022-01-06 18:10:10|383.88|381.68|383.7|381.5|383.88|381.68|383.7|381.5|0
1641492620000|2022-01-06 18:10:20|382.98|380.78|382.81|380.61|382.98|380.78|382.81|380.61|0
1641492630000|2022-01-06 18:10:30|382.63|380.43|382.81|380.61|382.98|380.78|382.63|380.43|0
1641492640000|2022-01-06 18:10:40|382.98|380.78|382.63|380.43|383.16|380.96|382.63|380.43|0
1641492650000|2022-01-06 18:10:50|382.98|380.78|382.98|380.78|382.98|380.78|382.98|380.78|0
1641492660000|2022-01-06 18:11:00|382.81|380.61|382.81|380.61|382.98|380.78|382.81|380.61|0
1641492670000|2022-01-06 18:11:10|381.91|379.71|382.98|380.78|382.98|380.78|381.91|379.71|0
1641492680000|2022-01-06 18:11:20|383.7|381.5|383.88|381.68|383.88|381.68|383.61|381.41|0
1641492690000|2022-01-06 18:11:30|383.7|381.5|383.52|381.32|383.7|381.5|383.52|381.32|0
1641492700000|2022-01-06 18:11:40|383.34|381.14|383.16|380.96|383.7|381.5|383.16|380.96|0
1641492710000|2022-01-06 18:11:50|383.34|381.14|382.98|380.78|383.34|381.14|382.98|380.78|0
1641492720000|2022-01-06 18:12:00|383.34|381.14|383.52|381.32|383.52|381.32|383.34|381.14|0
1641492730000|2022-01-06 18:12:10|382.98|380.78|383.16|380.96|383.16|380.96|382.98|380.78|0
1641492740000|2022-01-06 18:12:20|383.34|381.14|383.16|380.96|383.34|381.14|383.16|380.96|0
1641492750000|2022-01-06 18:12:30|383.43|381.23|383.7|381.5|383.7|381.5|383.34|381.14|0
1641492760000|2022-01-06 18:12:40|383.52|381.32|384.06|381.86|384.06|381.86|383.52|381.32|0
1641492770000|2022-01-06 18:12:50|383.88|381.68|384.06|381.86|384.23|382.03|383.88|381.68|0
1641492780000|2022-01-06 18:13:00|383.88|381.68|383.7|381.5|383.88|381.68|383.7|381.5|0
1641492790000|2022-01-06 18:13:10|383.52|381.32|383.34|381.14|383.52|381.32|383.34|381.14|0
1641492800000|2022-01-06 18:13:20|383.52|381.32|383.88|381.68|383.88|381.68|383.34|381.14|0
1641492810000|2022-01-06 18:13:30|384.06|381.86|384.23|382.03|384.23|382.03|384.06|381.86|0
1641492820000|2022-01-06 18:13:40|384.41|382.21|384.06|381.86|384.41|382.21|384.06|381.86|0
1641492830000|2022-01-06 18:13:50|384.23|382.03|383.52|381.32|384.23|382.03|383.52|381.32|0
1641492840000|2022-01-06 18:14:00|383.7|381.5|383.34|381.14|383.88|381.68|383.34|381.14|0
1641492850000|2022-01-06 18:14:10|383.16|380.96|383.34|381.14|383.34|381.14|383.16|380.96|0
1641492860000|2022-01-06 18:14:20|383.52|381.32|383.16|380.96|383.52|381.32|382.98|380.78|0
1641492870000|2022-01-06 18:14:30|382.98|380.78|382.8|380.6|382.98|380.78|382.8|380.6|0
1641492880000|2022-01-06 18:14:40|383.16|380.96|382.98|380.78|383.16|380.96|382.98|380.78|0
1641492890000|2022-01-06 18:14:50|382.8|380.6|383.16|380.96|383.16|380.96|382.8|380.6|0
1641492900000|2022-01-06 18:15:00|382.98|380.78|383.88|381.68|383.88|381.68|382.98|380.78|0
1641492910000|2022-01-06 18:15:10|383.7|381.5|384.23|382.03|384.23|382.03|383.7|381.5|0
1641492920000|2022-01-06 18:15:20|384.59|382.39|385.13|382.93|385.13|382.93|384.59|382.39|0
1641492930000|2022-01-06 18:15:30|384.59|382.39|384.59|382.39|384.59|382.39|384.41|382.21|0
1641492940000|2022-01-06 18:15:40|384.23|382.03|384.23|382.03|384.41|382.21|384.23|382.03|0
1641492950000|2022-01-06 18:15:50|384.41|382.21|384.41|382.21|384.41|382.21|384.41|382.21|0
1641492960000|2022-01-06 18:16:00|384.59|382.39|384.59|382.39|384.95|382.75|384.59|382.39|0
1641492970000|2022-01-06 18:16:10|385.13|382.93|385.31|383.11|385.31|383.11|384.95|382.75|0
1641492980000|2022-01-06 18:16:20|385.67|383.47|386.56|384.36|386.56|384.36|385.49|383.29|0
1641492990000|2022-01-06 18:16:30|386.38|384.18|386.38|384.18|386.74|384.54|386.38|384.18|0
1641493000000|2022-01-06 18:16:40|386.56|384.36|386.48|384.28|386.56|384.36|386.38|384.18|0
1641493010000|2022-01-06 18:16:50|386.92|384.72|387.82|385.62|387.82|385.62|386.92|384.72|0
1641493020000|2022-01-06 18:17:00|388.18|385.98|387.82|385.62|388.18|385.98|387.82|385.62|0
1641493030000|2022-01-06 18:17:10|387.28|385.08|386.92|384.72|387.64|385.44|386.92|384.72|0
1641493040000|2022-01-06 18:17:20|386.74|384.54|386.56|384.36|386.92|384.72|386.56|384.36|0
1641493050000|2022-01-06 18:17:30|386.2|384|386.38|384.18|386.38|384.18|386.02|383.82|0
1641493060000|2022-01-06 18:17:40|385.31|383.11|385.31|383.11|385.67|383.47|385.31|383.11|0
1641493070000|2022-01-06 18:17:50|385.49|383.29|385.67|383.47|385.84|383.64|385.49|383.29|0
1641493080000|2022-01-06 18:18:00|385.31|383.11|385.13|382.93|385.31|383.11|385.13|382.93|0
1641493090000|2022-01-06 18:18:10|385.31|383.11|385.49|383.29|385.49|383.29|385.13|382.93|0
1641493100000|2022-01-06 18:18:20|385.67|383.47|385.67|383.47|385.84|383.64|385.67|383.47|0
1641493110000|2022-01-06 18:18:30|385.84|383.64|384.95|382.75|385.84|383.64|384.95|382.75|0
1641493120000|2022-01-06 18:18:40|384.77|382.57|384.59|382.39|384.95|382.75|384.59|382.39|0
1641493130000|2022-01-06 18:18:50|384.77|382.57|384.86|382.66|384.95|382.75|384.77|382.57|0
1641493140000|2022-01-06 18:19:00|384.95|382.75|385.49|383.29|385.49|383.29|384.95|382.75|0
1641493150000|2022-01-06 18:19:10|385.31|383.11|385.31|383.11|385.66|383.46|385.31|383.11|0
1641493160000|2022-01-06 18:19:20|385.13|382.93|384.95|382.75|385.13|382.93|384.95|382.75|0
1641493170000|2022-01-06 18:19:30|384.77|382.57|385.13|382.93|385.13|382.93|384.77|382.57|0
1641493180000|2022-01-06 18:19:40|384.95|382.75|385.13|382.93|385.13|382.93|384.95|382.75|0
1641493190000|2022-01-06 18:19:50|384.95|382.75|384.77|382.57|384.95|382.75|384.77|382.57|0
1641493200000|2022-01-06 18:20:00|384.68|382.48|384.23|382.03|384.68|382.48|384.23|382.03|0
1641493210000|2022-01-06 18:20:10|384.41|382.21|385.31|383.11|385.31|383.11|384.41|382.21|0
1641493220000|2022-01-06 18:20:20|385.13|382.93|384.77|382.57|385.13|382.93|384.77|382.57|0
1641493230000|2022-01-06 18:20:30|384.95|382.75|385.13|382.93|385.13|382.93|384.77|382.57|0
1641493240000|2022-01-06 18:20:40|384.95|382.75|385.84|383.64|385.84|383.64|384.95|382.75|0
1641493250000|2022-01-06 18:20:50|385.66|383.46|385.84|383.64|385.84|383.64|385.66|383.46|0
1641493260000|2022-01-06 18:21:00|385.66|383.46|385.13|382.93|385.66|383.46|385.13|382.93|0
1641493270000|2022-01-06 18:21:10|385.31|383.11|385.22|383.02|385.48|383.28|385.22|383.02|0
1641493280000|2022-01-06 18:21:20|385.31|383.11|385.31|383.11|385.31|383.11|385.22|383.02|0
1641493290000|2022-01-06 18:21:30|385.13|382.93|385.31|383.11|385.31|383.11|385.13|382.93|0
1641493300000|2022-01-06 18:21:40|385.13|382.93|385.48|383.28|385.48|383.28|385.13|382.93|0
1641493310000|2022-01-06 18:21:50|385.66|383.46|386.38|384.18|386.38|384.18|385.66|383.46|0
1641493320000|2022-01-06 18:22:00|386.56|384.36|387.28|385.08|387.28|385.08|386.56|384.36|0
1641493330000|2022-01-06 18:22:10|387.1|384.9|387.1|384.9|387.19|384.99|387.1|384.9|0
1641493340000|2022-01-06 18:22:20|387.28|385.08|387.28|385.08|387.28|385.08|386.92|384.72|0
1641493350000|2022-01-06 18:22:30|387.19|384.99|386.92|384.72|387.19|384.99|386.74|384.54|0
1641493360000|2022-01-06 18:22:40|387.1|384.9|387.1|384.9|387.1|384.9|386.92|384.72|0
1641493370000|2022-01-06 18:22:50|386.92|384.72|387.64|385.44|387.64|385.44|386.92|384.72|0
1641493380000|2022-01-06 18:23:00|387.82|385.62|387.55|385.35|388|385.8|387.55|385.35|0
1641493390000|2022-01-06 18:23:10|387.28|385.08|388|385.8|388.18|385.98|387.28|385.08|0
1641493400000|2022-01-06 18:23:20|388.18|385.98|388.36|386.16|388.36|386.16|387.82|385.62|0
1641493410000|2022-01-06 18:23:30|388.18|385.98|388.9|386.7|388.9|386.7|388.18|385.98|0
1641493420000|2022-01-06 18:23:40|388.72|386.52|388.9|386.7|388.9|386.7|388.72|386.52|0
1641493430000|2022-01-06 18:23:50|388.54|386.34|389.62|387.42|389.62|387.42|388.54|386.34|0
1641493440000|2022-01-06 18:24:00|389.44|387.24|389.08|386.88|389.44|387.24|389.08|386.88|0
1641493450000|2022-01-06 18:24:10|389.44|387.24|389.26|387.06|389.44|387.24|389.08|386.88|0
1641493460000|2022-01-06 18:24:20|389.08|386.88|389.44|387.24|389.44|387.24|388.9|386.7|0
1641493470000|2022-01-06 18:24:30|389.8|387.6|389.8|387.6|390.16|387.96|389.8|387.6|0
1641493480000|2022-01-06 18:24:40|389.98|387.78|390.16|387.96|390.16|387.96|389.98|387.78|0
1641493490000|2022-01-06 18:24:50|390.34|388.14|389.98|387.78|390.52|388.32|389.98|387.78|0
1641493500000|2022-01-06 18:25:00|390.16|387.96|390.16|387.96|390.16|387.96|389.98|387.78|0
1641493510000|2022-01-06 18:25:10|389.98|387.78|390.7|388.5|390.7|388.5|389.98|387.78|0
1641493520000|2022-01-06 18:25:20|390.52|388.32|390.7|388.5|390.88|388.68|390.52|388.32|0
1641493530000|2022-01-06 18:25:30|391.06|388.86|391.6|389.4|391.78|389.58|391.06|388.86|0
1641493540000|2022-01-06 18:25:40|391.78|389.58|391.78|389.58|391.78|389.58|391.6|389.4|0
1641493550000|2022-01-06 18:25:50|392.14|389.94|391.6|389.4|392.14|389.94|391.6|389.4|0
1641493560000|2022-01-06 18:26:00|391.78|389.58|391.78|389.58|391.78|389.58|391.6|389.4|0
1641493570000|2022-01-06 18:26:10|391.6|389.4|391.6|389.4|391.6|389.4|391.6|389.4|0
1641493580000|2022-01-06 18:26:20|391.42|389.22|391.78|389.58|391.78|389.58|391.24|389.04|0
1641493590000|2022-01-06 18:26:30|391.96|389.76|391.6|389.4|392.14|389.94|391.6|389.4|0
1641493600000|2022-01-06 18:26:40|391.42|389.22|391.78|389.58|391.78|389.58|391.42|389.22|0
1641493610000|2022-01-06 18:26:50|391.6|389.4|391.78|389.58|391.78|389.58|391.42|389.22|0
1641493620000|2022-01-06 18:27:00|391.42|389.22|391.06|388.86|391.42|389.22|391.06|388.86|0
1641493630000|2022-01-06 18:27:10|391.24|389.04|390.7|388.5|391.24|389.04|390.7|388.5|0
1641493640000|2022-01-06 18:27:20|390.88|388.68|391.06|388.86|391.06|388.86|390.88|388.68|0
1641493650000|2022-01-06 18:27:30|390.88|388.68|391.06|388.86|391.06|388.86|390.88|388.68|0
1641493660000|2022-01-06 18:27:40|390.88|388.68|390.7|388.5|390.88|388.68|390.7|388.5|0
1641493670000|2022-01-06 18:27:50|390.88|388.68|390.7|388.5|390.88|388.68|390.7|388.5|0
1641493680000|2022-01-06 18:28:00|390.61|388.41|389.8|387.6|390.61|388.41|389.8|387.6|0
1641493690000|2022-01-06 18:28:10|389.62|387.42|389.44|387.24|389.8|387.6|389.44|387.24|0
1641493700000|2022-01-06 18:28:20|389.62|387.42|389.62|387.42|389.62|387.42|389.62|387.42|0
1641493710000|2022-01-06 18:28:30|389.8|387.6|390.52|388.32|390.52|388.32|389.8|387.6|0
1641493720000|2022-01-06 18:28:40|390.7|388.5|390.88|388.68|391.06|388.86|390.7|388.5|0
1641493730000|2022-01-06 18:28:50|391.06|388.86|391.06|388.86|391.06|388.86|390.88|388.68|0
1641493740000|2022-01-06 18:29:00|390.88|388.68|390.7|388.5|390.88|388.68|390.7|388.5|0
1641493750000|2022-01-06 18:29:10|390.52|388.32|390.7|388.5|390.88|388.68|390.52|388.32|0
1641493760000|2022-01-06 18:29:20|391.06|388.86|391.24|389.04|391.24|389.04|391.06|388.86|0
1641493770000|2022-01-06 18:29:30|391.06|388.86|391.06|388.86|391.42|389.22|391.06|388.86|0
1641493780000|2022-01-06 18:29:40|391.24|389.04|391.24|389.04|391.42|389.22|391.24|389.04|0
1641493790000|2022-01-06 18:29:50|391.6|389.4|391.6|389.4|391.6|389.4|391.42|389.22|0
1641493800000|2022-01-06 18:30:00|391.24|389.04|391.06|388.86|391.24|389.04|391.06|388.86|0
1641493810000|2022-01-06 18:30:10|390.88|388.68|390.7|388.5|390.88|388.68|390.34|388.14|0
1641493820000|2022-01-06 18:30:20|390.88|388.68|391.06|388.86|391.06|388.86|390.7|388.5|0
1641493830000|2022-01-06 18:30:30|390.88|388.68|390.52|388.32|390.88|388.68|390.52|388.32|0
1641493840000|2022-01-06 18:30:40|390.88|388.68|390.88|388.68|390.88|388.68|390.61|388.41|0
1641493850000|2022-01-06 18:30:50|390.52|388.32|390.52|388.32|390.88|388.68|390.52|388.32|0
1641493860000|2022-01-06 18:31:00|391.06|388.86|391.69|389.49|391.78|389.58|391.06|388.86|0
1641493870000|2022-01-06 18:31:10|391.78|389.58|390.88|388.68|391.78|389.58|390.88|388.68|0
1641493880000|2022-01-06 18:31:20|390.7|388.5|390.7|388.5|390.7|388.5|390.52|388.32|0
1641493890000|2022-01-06 18:31:30|390.88|388.68|391.24|389.04|391.24|389.04|390.88|388.68|0
1641493900000|2022-01-06 18:31:40|391.42|389.22|391.06|388.86|391.42|389.22|391.06|388.86|0
1641493910000|2022-01-06 18:31:50|391.24|389.04|391.78|389.58|391.78|389.58|391.24|389.04|0
1641493920000|2022-01-06 18:32:00|391.96|389.76|392.14|389.94|392.14|389.94|391.96|389.76|0
1641493930000|2022-01-06 18:32:10|392.5|390.3|392.68|390.48|392.68|390.48|392.14|389.94|0
1641493940000|2022-01-06 18:32:20|392.87|390.67|393.05|390.85|393.23|391.03|392.87|390.67|0
1641493950000|2022-01-06 18:32:30|392.87|390.67|392.87|390.67|393.05|390.85|392.87|390.67|0
1641493960000|2022-01-06 18:32:40|392.32|390.12|391.78|389.58|392.32|390.12|391.78|389.58|0
1641493970000|2022-01-06 18:32:50|391.96|389.76|391.06|388.86|391.96|389.76|391.06|388.86|0
1641493980000|2022-01-06 18:33:00|390.7|388.5|390.88|388.68|390.88|388.68|390.7|388.5|0
1641493990000|2022-01-06 18:33:10|391.06|388.86|391.06|388.86|391.06|388.86|390.88|388.68|0
1641494000000|2022-01-06 18:33:20|390.88|388.68|391.24|389.04|391.24|389.04|390.88|388.68|0
1641494010000|2022-01-06 18:33:30|391.6|389.4|391.42|389.22|391.96|389.76|391.42|389.22|0
1641494020000|2022-01-06 18:33:40|391.24|389.04|391.24|389.04|391.24|389.04|391.24|389.04|0
1641494030000|2022-01-06 18:33:50|391.06|388.86|391.06|388.86|391.24|389.04|391.06|388.86|0
1641494040000|2022-01-06 18:34:00|390.7|388.5|390.88|388.68|390.88|388.68|390.7|388.5|0
1641494050000|2022-01-06 18:34:10|391.06|388.86|391.42|389.22|391.42|389.22|391.06|388.86|0
1641494060000|2022-01-06 18:34:20|391.6|389.4|391.42|389.22|391.6|389.4|391.33|389.13|0
1641494070000|2022-01-06 18:34:30|391.06|388.86|391.06|388.86|391.24|389.04|391.06|388.86|0
1641494080000|2022-01-06 18:34:40|390.88|388.68|391.06|388.86|391.06|388.86|390.7|388.5|0
1641494090000|2022-01-06 18:34:50|390.88|388.68|390.88|388.68|390.88|388.68|390.7|388.5|0
1641494100000|2022-01-06 18:35:00|391.15|388.95|391.06|388.86|391.42|389.22|391.06|388.86|0
1641494110000|2022-01-06 18:35:10|390.52|388.32|390.15|387.95|390.52|388.32|390.15|387.95|0
1641494120000|2022-01-06 18:35:20|390.52|388.32|390.15|387.95|390.52|388.32|390.15|387.95|0
1641494130000|2022-01-06 18:35:30|389.97|387.77|390.52|388.32|390.52|388.32|389.97|387.77|0
1641494140000|2022-01-06 18:35:40|390.33|388.13|389.97|387.77|390.33|388.13|389.97|387.77|0
1641494150000|2022-01-06 18:35:50|390.15|387.95|390.15|387.95|390.15|387.95|390.15|387.95|0
1641494160000|2022-01-06 18:36:00|389.97|387.77|389.25|387.05|389.97|387.77|389.25|387.05|0
1641494170000|2022-01-06 18:36:10|389.43|387.23|389.61|387.41|389.61|387.41|389.25|387.05|0
1641494180000|2022-01-06 18:36:20|389.43|387.23|389.79|387.59|389.79|387.59|389.43|387.23|0
1641494190000|2022-01-06 18:36:30|389.61|387.41|389.61|387.41|389.61|387.41|389.61|387.41|0
1641494200000|2022-01-06 18:36:40|388.89|386.69|389.25|387.05|389.25|387.05|388.89|386.69|0
1641494210000|2022-01-06 18:36:50|389.07|386.87|389.43|387.23|389.43|387.23|389.07|386.87|0
1641494220000|2022-01-06 18:37:00|389.25|387.05|389.07|386.87|389.25|387.05|389.07|386.87|0
1641494230000|2022-01-06 18:37:10|389.25|387.05|389.43|387.23|389.43|387.23|389.25|387.05|0
1641494240000|2022-01-06 18:37:20|389.25|387.05|389.43|387.23|389.43|387.23|389.25|387.05|0
1641494250000|2022-01-06 18:37:30|389.25|387.05|389.61|387.41|389.61|387.41|389.25|387.05|0
1641494260000|2022-01-06 18:37:40|389.79|387.59|390.33|388.13|390.51|388.31|389.79|387.59|0
1641494270000|2022-01-06 18:37:50|390.15|387.95|390.69|388.49|390.69|388.49|390.15|387.95|0
1641494280000|2022-01-06 18:38:00|390.79|388.59|391.78|389.58|391.78|389.58|390.79|388.59|0
1641494290000|2022-01-06 18:38:10|391.42|389.22|391.15|388.95|391.42|389.22|391.15|388.95|0
1641494300000|2022-01-06 18:38:20|391.06|388.86|392.68|390.48|392.68|390.48|391.06|388.86|0
1641494310000|2022-01-06 18:38:30|392.5|390.3|391.96|389.76|392.5|390.3|391.96|389.76|0
1641494320000|2022-01-06 18:38:40|392.14|389.94|391.87|389.67|392.14|389.94|391.87|389.67|0
1641494330000|2022-01-06 18:38:50|392.14|389.94|392.14|389.94|392.32|390.12|392.14|389.94|0
1641494340000|2022-01-06 18:39:00|392.32|390.12|392.5|390.3|392.5|390.3|392.14|389.94|0
1641494350000|2022-01-06 18:39:10|392.68|390.48|392.86|390.66|393.04|390.84|392.68|390.48|0
1641494360000|2022-01-06 18:39:20|392.68|390.48|392.32|390.12|392.86|390.66|392.32|390.12|0
1641494370000|2022-01-06 18:39:30|392.14|389.94|392.14|389.94|392.14|389.94|391.96|389.76|0
1641494380000|2022-01-06 18:39:40|391.69|389.49|391.6|389.4|391.69|389.49|391.42|389.22|0
1641494390000|2022-01-06 18:39:50|391.78|389.58|391.24|389.04|391.78|389.58|391.06|388.86|0
1641494400000|2022-01-06 18:40:00|391.6|389.4|391.06|388.86|391.6|389.4|391.06|388.86|0
1641494410000|2022-01-06 18:40:10|391.6|389.4|391.78|389.58|391.78|389.58|391.6|389.4|0
1641494420000|2022-01-06 18:40:20|391.6|389.4|391.96|389.76|391.96|389.76|391.42|389.22|0
1641494430000|2022-01-06 18:40:30|392.32|390.12|391.78|389.58|392.32|390.12|391.78|389.58|0
1641494440000|2022-01-06 18:40:40|391.6|389.4|391.78|389.58|391.78|389.58|391.6|389.4|0
1641494450000|2022-01-06 18:40:50|391.96|389.76|391.78|389.58|391.96|389.76|391.78|389.58|0
1641494460000|2022-01-06 18:41:00|392.14|389.94|391.96|389.76|392.5|390.3|391.96|389.76|0
1641494470000|2022-01-06 18:41:10|392.32|390.12|392.68|390.48|392.68|390.48|392.32|390.12|0
1641494480000|2022-01-06 18:41:20|392.5|390.3|392.14|389.94|392.68|390.48|392.14|389.94|0
1641494490000|2022-01-06 18:41:30|392.32|390.12|392.32|390.12|392.32|390.12|392.32|390.12|0
1641494500000|2022-01-06 18:41:40|392.14|389.94|391.96|389.76|392.14|389.94|391.96|389.76|0
1641494510000|2022-01-06 18:41:50|391.78|389.58|392.32|390.12|392.32|390.12|391.78|389.58|0
1641494520000|2022-01-06 18:42:00|391.96|389.76|391.6|389.4|391.96|389.76|391.6|389.4|0
1641494530000|2022-01-06 18:42:10|391.05|388.85|390.69|388.49|391.05|388.85|390.69|388.49|0
1641494540000|2022-01-06 18:42:20|390.33|388.13|390.33|388.13|390.51|388.31|390.33|388.13|0
1641494550000|2022-01-06 18:42:30|390.51|388.31|390.51|388.31|390.51|388.31|390.33|388.13|0
1641494560000|2022-01-06 18:42:40|390.69|388.49|391.23|389.03|391.23|389.03|390.69|388.49|0
1641494570000|2022-01-06 18:42:50|391.05|388.85|390.69|388.49|391.05|388.85|390.69|388.49|0
1641494580000|2022-01-06 18:43:00|390.15|387.95|390.51|388.31|390.51|388.31|390.15|387.95|0
1641494590000|2022-01-06 18:43:10|390.15|387.95|390.33|388.13|390.33|388.13|390.15|387.95|0
1641494600000|2022-01-06 18:43:20|390.15|387.95|390.51|388.31|390.51|388.31|390.15|387.95|0
1641494610000|2022-01-06 18:43:30|390.33|388.13|390.15|387.95|390.33|388.13|390.07|387.87|0
1641494620000|2022-01-06 18:43:40|390.33|388.13|390.15|387.95|390.33|388.13|390.15|387.95|0
1641494630000|2022-01-06 18:43:50|389.97|387.77|389.97|387.77|390.15|387.95|389.97|387.77|0
1641494640000|2022-01-06 18:44:00|389.88|387.68|390.33|388.13|390.33|388.13|389.88|387.68|0
1641494650000|2022-01-06 18:44:10|389.79|387.59|389.97|387.77|389.97|387.77|389.79|387.59|0
1641494660000|2022-01-06 18:44:20|389.79|387.59|390.15|387.95|390.15|387.95|389.79|387.59|0
1641494670000|2022-01-06 18:44:30|390.33|388.13|390.51|388.31|390.51|388.31|390.33|388.13|0
1641494680000|2022-01-06 18:44:40|390.33|388.13|390.33|388.13|390.33|388.13|390.15|387.95|0
1641494690000|2022-01-06 18:44:50|390.51|388.31|390.33|388.13|390.51|388.31|390.15|387.95|0
1641494700000|2022-01-06 18:45:00|391.05|388.85|391.41|389.21|391.41|389.21|391.05|388.85|0
1641494710000|2022-01-06 18:45:10|391.05|388.85|390.15|387.95|391.05|388.85|390.15|387.95|0
1641494720000|2022-01-06 18:45:20|389.97|387.77|389.97|387.77|389.97|387.77|389.79|387.59|0
1641494730000|2022-01-06 18:45:30|390.51|388.31|390.51|388.31|390.69|388.49|390.51|388.31|0
1641494740000|2022-01-06 18:45:40|390.69|388.49|390.51|388.31|390.69|388.49|390.51|388.31|0
1641494750000|2022-01-06 18:45:50|390.33|388.13|390.69|388.49|390.69|388.49|390.33|388.13|0
1641494760000|2022-01-06 18:46:00|390.87|388.67|390.87|388.67|391.23|389.03|390.87|388.67|0
1641494770000|2022-01-06 18:46:10|391.05|388.85|391.96|389.76|391.96|389.76|391.05|388.85|0
1641494780000|2022-01-06 18:46:20|391.78|389.58|391.78|389.58|391.78|389.58|391.6|389.4|0
1641494790000|2022-01-06 18:46:30|391.87|389.67|391.41|389.21|391.96|389.76|391.41|389.21|0
1641494800000|2022-01-06 18:46:40|391.05|388.85|390.87|388.67|391.05|388.85|390.87|388.67|0
1641494810000|2022-01-06 18:46:50|390.51|388.31|389.79|387.59|390.51|388.31|389.79|387.59|0
1641494820000|2022-01-06 18:47:00|389.61|387.41|389.61|387.41|389.61|387.41|389.61|387.41|0
1641494830000|2022-01-06 18:47:10|389.07|386.87|388.89|386.69|389.07|386.87|388.89|386.69|0
1641494840000|2022-01-06 18:47:20|387.81|385.61|388.53|386.33|388.53|386.33|387.81|385.61|0
1641494850000|2022-01-06 18:47:30|388.35|386.15|388.53|386.33|388.53|386.33|388.35|386.15|0
1641494860000|2022-01-06 18:47:40|388.89|386.69|389.25|387.05|389.25|387.05|388.89|386.69|0
1641494870000|2022-01-06 18:47:50|388.71|386.51|388.89|386.69|388.89|386.69|388.71|386.51|0
1641494880000|2022-01-06 18:48:00|388.71|386.51|389.07|386.87|389.25|387.05|388.71|386.51|0
1641494890000|2022-01-06 18:48:10|388.71|386.51|388.71|386.51|388.71|386.51|388.53|386.33|0
1641494900000|2022-01-06 18:48:20|388.89|386.69|389.25|387.05|389.25|387.05|388.89|386.69|0
1641494910000|2022-01-06 18:48:30|389.07|386.87|388.89|386.69|389.07|386.87|388.89|386.69|0
1641494920000|2022-01-06 18:48:40|389.07|386.87|389.25|387.05|389.43|387.23|389.07|386.87|0
1641494930000|2022-01-06 18:48:50|389.07|386.87|389.25|387.05|389.25|387.05|389.07|386.87|0
1641494940000|2022-01-06 18:49:00|389.43|387.23|389.25|387.05|389.43|387.23|389.25|387.05|0
1641494950000|2022-01-06 18:49:10|388.89|386.69|388.89|386.69|388.89|386.69|388.89|386.69|0
1641494960000|2022-01-06 18:49:20|389.07|386.87|389.79|387.59|389.79|387.59|389.07|386.87|0
1641494970000|2022-01-06 18:49:30|389.97|387.77|390.15|387.95|390.15|387.95|389.79|387.59|0
1641494980000|2022-01-06 18:49:40|389.97|387.77|389.61|387.41|389.97|387.77|389.61|387.41|0
1641494990000|2022-01-06 18:49:50|389.79|387.59|389.79|387.59|389.88|387.68|389.79|387.59|0
1641495000000|2022-01-06 18:50:00|389.97|387.77|390.33|388.13|390.33|388.13|389.97|387.77|0
1641495010000|2022-01-06 18:50:10|390.69|388.49|391.41|389.21|391.41|389.21|390.69|388.49|0
1641495020000|2022-01-06 18:50:20|391.87|389.67|391.59|389.39|391.96|389.76|391.59|389.39|0
1641495030000|2022-01-06 18:50:30|391.41|389.21|391.05|388.85|391.41|389.21|391.05|388.85|0
1641495040000|2022-01-06 18:50:40|391.23|389.03|390.87|388.67|391.23|389.03|390.87|388.67|0
1641495050000|2022-01-06 18:50:50|390.69|388.49|391.05|388.85|391.05|388.85|390.69|388.49|0
1641495060000|2022-01-06 18:51:00|391.23|389.03|391.23|389.03|391.23|389.03|391.23|389.03|0
1641495070000|2022-01-06 18:51:10|391.05|388.85|391.23|389.03|391.23|389.03|391.05|388.85|0
1641495080000|2022-01-06 18:51:20|391.05|388.85|391.23|389.03|391.41|389.21|391.05|388.85|0
1641495090000|2022-01-06 18:51:30|391.41|389.21|391.59|389.39|391.59|389.39|391.41|389.21|0
1641495100000|2022-01-06 18:51:40|391.41|389.21|391.05|388.85|391.41|389.21|391.05|388.85|0
1641495110000|2022-01-06 18:51:50|391.59|389.39|391.41|389.21|391.59|389.39|391.41|389.21|0
1641495120000|2022-01-06 18:52:00|391.59|389.39|391.23|389.03|391.59|389.39|391.05|388.85|0
1641495130000|2022-01-06 18:52:10|391.15|388.95|390.87|388.67|391.15|388.95|390.87|388.67|0
1641495140000|2022-01-06 18:52:20|391.05|388.85|390.87|388.67|391.05|388.85|390.87|388.67|0
1641495150000|2022-01-06 18:52:30|390.69|388.49|390.33|388.13|390.69|388.49|390.06|387.86|0
1641495160000|2022-01-06 18:52:40|390.51|388.31|390.42|388.22|390.51|388.31|390.33|388.13|0
1641495170000|2022-01-06 18:52:50|390.33|388.13|389.79|387.59|390.33|388.13|389.79|387.59|0
1641495180000|2022-01-06 18:53:00|389.97|387.77|389.97|387.77|389.97|387.77|389.79|387.59|0
1641495190000|2022-01-06 18:53:10|389.79|387.59|389.25|387.05|389.79|387.59|389.25|387.05|0
1641495200000|2022-01-06 18:53:20|388.89|386.69|389.43|387.23|389.43|387.23|388.89|386.69|0
1641495210000|2022-01-06 18:53:30|389.61|387.41|389.61|387.41|389.79|387.59|389.61|387.41|0
1641495220000|2022-01-06 18:53:40|389.43|387.23|389.79|387.59|389.79|387.59|389.43|387.23|0
1641495230000|2022-01-06 18:53:50|389.52|387.32|389.43|387.23|389.61|387.41|389.43|387.23|0
1641495240000|2022-01-06 18:54:00|389.25|387.05|389.25|387.05|389.25|387.05|389.25|387.05|0
1641495250000|2022-01-06 18:54:10|389.43|387.23|389.25|387.05|389.43|387.23|389.25|387.05|0
1641495260000|2022-01-06 18:54:20|388.98|386.78|389.25|387.05|389.25|387.05|388.98|386.78|0
1641495270000|2022-01-06 18:54:30|389.43|387.23|389.25|387.05|389.43|387.23|388.89|386.69|0
1641495280000|2022-01-06 18:54:40|389.07|386.87|389.07|386.87|389.07|386.87|388.89|386.69|0
1641495290000|2022-01-06 18:54:50|389.25|387.05|389.25|387.05|389.43|387.23|389.25|387.05|0
1641495300000|2022-01-06 18:55:00|389.07|386.87|389.97|387.77|389.97|387.77|389.07|386.87|0
1641495310000|2022-01-06 18:55:10|389.79|387.59|389.97|387.77|389.97|387.77|389.79|387.59|0
1641495320000|2022-01-06 18:55:20|390.15|387.95|389.79|387.59|390.15|387.95|389.79|387.59|0
1641495330000|2022-01-06 18:55:30|390.15|387.95|390.15|387.95|390.15|387.95|390.15|387.95|0
1641495340000|2022-01-06 18:55:40|389.97|387.77|389.61|387.41|389.97|387.77|389.61|387.41|0
1641495350000|2022-01-06 18:55:50|389.79|387.59|389.97|387.77|389.97|387.77|389.79|387.59|0
1641495360000|2022-01-06 18:56:00|390.33|388.13|390.51|388.31|390.51|388.31|390.33|388.13|0
1641495370000|2022-01-06 18:56:10|390.15|387.95|390.15|387.95|390.33|388.13|390.15|387.95|0
1641495380000|2022-01-06 18:56:20|390.06|387.86|389.07|386.87|390.06|387.86|389.07|386.87|0
1641495390000|2022-01-06 18:56:30|388.89|386.69|389.25|387.05|389.25|387.05|388.89|386.69|0
1641495400000|2022-01-06 18:56:40|389.34|387.14|389.25|387.05|389.34|387.14|389.25|387.05|0
1641495410000|2022-01-06 18:56:50|389.07|386.87|388.71|386.51|389.07|386.87|388.53|386.33|0
1641495420000|2022-01-06 18:57:00|388.89|386.69|388.53|386.33|388.89|386.69|388.53|386.33|0
1641495430000|2022-01-06 18:57:10|388.71|386.51|388.35|386.15|388.71|386.51|388.17|385.97|0
1641495440000|2022-01-06 18:57:20|387.99|385.79|388.35|386.15|388.35|386.15|387.99|385.79|0
1641495450000|2022-01-06 18:57:30|388.53|386.33|388.71|386.51|388.71|386.51|388.53|386.33|0
1641495460000|2022-01-06 18:57:40|389.25|387.05|389.61|387.41|389.61|387.41|389.25|387.05|0
1641495470000|2022-01-06 18:57:50|389.97|387.77|389.61|387.41|389.97|387.77|389.61|387.41|0
1641495480000|2022-01-06 18:58:00|389.43|387.23|389.43|387.23|389.43|387.23|389.07|386.87|0
1641495490000|2022-01-06 18:58:10|389.25|387.05|389.43|387.23|389.43|387.23|389.25|387.05|0
1641495500000|2022-01-06 18:58:20|389.25|387.05|389.25|387.05|389.43|387.23|389.25|387.05|0
1641495510000|2022-01-06 18:58:30|389.43|387.23|389.25|387.05|389.61|387.41|389.25|387.05|0
1641495520000|2022-01-06 18:58:40|389.07|386.87|389.07|386.87|389.07|386.87|388.89|386.69|0
1641495530000|2022-01-06 18:58:50|388.88|386.68|388.7|386.5|388.88|386.68|388.7|386.5|0
1641495540000|2022-01-06 18:59:00|388.52|386.32|388.34|386.14|388.7|386.5|388.34|386.14|0
1641495550000|2022-01-06 18:59:10|388.52|386.32|388.34|386.14|388.52|386.32|388.16|385.96|0
1641495560000|2022-01-06 18:59:20|388.52|386.32|387.99|385.79|388.52|386.32|387.99|385.79|0
1641495570000|2022-01-06 18:59:30|387.81|385.61|388.52|386.32|388.52|386.32|387.81|385.61|0
1641495580000|2022-01-06 18:59:40|388.34|386.14|388.52|386.32|388.62|386.42|388.34|386.14|0
1641495590000|2022-01-06 18:59:50|388.34|386.14|388.34|386.14|388.34|386.14|387.98|385.78|0
1641495600000|2022-01-06 19:00:00|388.52|386.32|388.16|385.96|388.7|386.5|388.16|385.96|0
1641495610000|2022-01-06 19:00:10|387.98|385.78|388.52|386.32|388.52|386.32|387.98|385.78|0
1641495620000|2022-01-06 19:00:20|388.34|386.14|387.8|385.6|388.34|386.14|387.63|385.43|0
1641495630000|2022-01-06 19:00:30|387.63|385.43|388.88|386.68|388.88|386.68|387.63|385.43|0
1641495640000|2022-01-06 19:00:40|389.24|387.04|389.06|386.86|389.24|387.04|389.06|386.86|0
1641495650000|2022-01-06 19:00:50|388.8|386.6|388.7|386.5|388.88|386.68|388.7|386.5|0
1641495660000|2022-01-06 19:01:00|388.88|386.68|388.52|386.32|388.88|386.68|388.52|386.32|0
1641495670000|2022-01-06 19:01:10|388.7|386.5|388.7|386.5|388.7|386.5|388.34|386.14|0
1641495680000|2022-01-06 19:01:20|388.88|386.68|389.34|387.14|389.34|387.14|388.88|386.68|0
1641495690000|2022-01-06 19:01:30|389.42|387.22|389.24|387.04|389.42|387.22|389.06|386.86|0
1641495700000|2022-01-06 19:01:40|389.06|386.86|389.06|386.86|389.24|387.04|388.88|386.68|0
1641495710000|2022-01-06 19:01:50|388.7|386.5|388.16|385.96|388.7|386.5|388.16|385.96|0
1641495720000|2022-01-06 19:02:00|388.34|386.14|390.51|388.31|390.51|388.31|388.34|386.14|0
1641495730000|2022-01-06 19:02:10|390.69|388.49|390.15|387.95|390.69|388.49|390.15|387.95|0
1641495740000|2022-01-06 19:02:20|390.33|388.13|390.51|388.31|390.69|388.49|390.33|388.13|0
1641495750000|2022-01-06 19:02:30|390.33|388.13|390.33|388.13|390.33|388.13|390.33|388.13|0
1641495760000|2022-01-06 19:02:40|390.69|388.49|390.69|388.49|390.69|388.49|390.51|388.31|0
1641495770000|2022-01-06 19:02:50|390.51|388.31|390.51|388.31|390.51|388.31|390.51|388.31|0
1641495780000|2022-01-06 19:03:00|390.69|388.49|390.87|388.67|390.87|388.67|390.69|388.49|0
1641495790000|2022-01-06 19:03:10|391.41|389.21|391.77|389.57|391.77|389.57|391.41|389.21|0
1641495800000|2022-01-06 19:03:20|391.95|389.75|391.77|389.57|391.95|389.75|391.77|389.57|0
1641495810000|2022-01-06 19:03:30|391.59|389.39|391.59|389.39|391.59|389.39|391.41|389.21|0
1641495820000|2022-01-06 19:03:40|391.77|389.57|391.95|389.75|391.95|389.75|391.77|389.57|0
1641495830000|2022-01-06 19:03:50|392.31|390.11|391.77|389.57|392.31|390.11|391.77|389.57|0
1641495840000|2022-01-06 19:04:00|391.05|388.85|390.87|388.67|391.05|388.85|390.69|388.49|0
1641495850000|2022-01-06 19:04:10|390.69|388.49|391.77|389.57|391.77|389.57|390.69|388.49|0
1641495860000|2022-01-06 19:04:20|391.59|389.39|392.13|389.93|392.13|389.93|391.59|389.39|0
1641495870000|2022-01-06 19:04:30|392.49|390.29|392.31|390.11|392.49|390.29|392.13|389.93|0
1641495880000|2022-01-06 19:04:40|392.49|390.29|392.67|390.47|392.67|390.47|392.49|390.29|0
1641495890000|2022-01-06 19:04:50|392.49|390.29|392.67|390.47|392.67|390.47|392.49|390.29|0
1641495900000|2022-01-06 19:05:00|392.49|390.29|392.49|390.29|392.67|390.47|392.49|390.29|0
1641495910000|2022-01-06 19:05:10|392.67|390.47|393.4|391.2|393.58|391.38|392.67|390.47|0
1641495920000|2022-01-06 19:05:20|393.22|391.02|393.58|391.38|393.58|391.38|393.22|391.02|0
1641495930000|2022-01-06 19:05:30|392.85|390.65|392.13|389.93|392.85|390.65|392.13|389.93|0
1641495940000|2022-01-06 19:05:40|392.31|390.11|392.49|390.29|392.49|390.29|392.13|389.93|0
1641495950000|2022-01-06 19:05:50|392.31|390.11|392.13|389.93|392.31|390.11|392.13|389.93|0
1641495960000|2022-01-06 19:06:00|392.49|390.29|392.49|390.29|392.49|390.29|392.31|390.11|0
1641495970000|2022-01-06 19:06:10|392.31|390.11|392.49|390.29|392.49|390.29|392.31|390.11|0
1641495980000|2022-01-06 19:06:20|392.13|389.93|392.13|389.93|392.31|390.11|391.77|389.57|0
1641495990000|2022-01-06 19:06:30|392.31|390.11|392.41|390.21|392.49|390.29|392.31|390.11|0
1641496000000|2022-01-06 19:06:40|392.31|390.11|393.4|391.2|393.58|391.38|392.31|390.11|0
1641496010000|2022-01-06 19:06:50|394.04|391.84|393.22|391.02|394.04|391.84|393.22|391.02|0
1641496020000|2022-01-06 19:07:00|392.85|390.65|391.77|389.57|392.85|390.65|391.77|389.57|0
1641496030000|2022-01-06 19:07:10|391.59|389.39|391.59|389.39|391.77|389.57|391.59|389.39|0
1641496040000|2022-01-06 19:07:20|391.77|389.57|391.41|389.21|391.77|389.57|391.23|389.03|0
1641496050000|2022-01-06 19:07:30|391.77|389.57|391.59|389.39|391.77|389.57|391.41|389.21|0
1641496060000|2022-01-06 19:07:40|391.41|389.21|391.41|389.21|391.41|389.21|391.23|389.03|0
1641496070000|2022-01-06 19:07:50|391.77|389.57|391.23|389.03|391.77|389.57|391.23|389.03|0
1641496080000|2022-01-06 19:08:00|391.41|389.21|391.23|389.03|391.41|389.21|391.23|389.03|0
1641496090000|2022-01-06 19:08:10|391.41|389.21|391.59|389.39|391.59|389.39|391.41|389.21|0
1641496100000|2022-01-06 19:08:20|391.41|389.21|391.95|389.75|391.95|389.75|391.41|389.21|0
1641496110000|2022-01-06 19:08:30|392.13|389.93|391.77|389.57|392.13|389.93|391.77|389.57|0
1641496120000|2022-01-06 19:08:40|391.95|389.75|391.95|389.75|391.95|389.75|391.77|389.57|0
1641496130000|2022-01-06 19:08:50|391.86|389.66|391.95|389.75|391.95|389.75|391.77|389.57|0
1641496140000|2022-01-06 19:09:00|392.13|389.93|391.05|388.85|392.13|389.93|391.05|388.85|0
1641496150000|2022-01-06 19:09:10|390.86|388.66|389.6|387.4|390.86|388.66|389.6|387.4|0
1641496160000|2022-01-06 19:09:20|389.42|387.22|389.78|387.58|389.78|387.58|389.42|387.22|0
1641496170000|2022-01-06 19:09:30|389.96|387.76|389.6|387.4|389.96|387.76|389.42|387.22|0
1641496180000|2022-01-06 19:09:40|389.24|387.04|389.24|387.04|389.24|387.04|389.06|386.86|0
1641496190000|2022-01-06 19:09:50|389.42|387.22|389.6|387.4|389.6|387.4|389.42|387.22|0
1641496200000|2022-01-06 19:10:00|389.24|387.04|388.52|386.32|389.24|387.04|388.52|386.32|0
1641496210000|2022-01-06 19:10:10|387.62|385.42|386.9|384.7|387.62|385.42|386.9|384.7|0
1641496220000|2022-01-06 19:10:20|387|384.8|385.29|383.09|387|384.8|385.29|383.09|0
1641496230000|2022-01-06 19:10:30|385.47|383.27|384.57|382.37|385.47|383.27|384.57|382.37|0
1641496240000|2022-01-06 19:10:40|384.93|382.73|385.65|383.45|385.65|383.45|384.93|382.73|0
1641496250000|2022-01-06 19:10:50|387.08|384.88|386.72|384.52|387.08|384.88|386.54|384.34|0
1641496260000|2022-01-06 19:11:00|387.26|385.06|387.8|385.6|387.8|385.6|387.26|385.06|0
1641496270000|2022-01-06 19:11:10|387.98|385.78|388.7|386.5|388.7|386.5|387.98|385.78|0
1641496280000|2022-01-06 19:11:20|388.52|386.32|388.88|386.68|388.88|386.68|388.34|386.14|0
1641496290000|2022-01-06 19:11:30|389.6|387.4|389.42|387.22|389.6|387.4|389.24|387.04|0
1641496300000|2022-01-06 19:11:40|389.6|387.4|389.24|387.04|389.6|387.4|389.24|387.04|0
1641496310000|2022-01-06 19:11:50|389.96|387.76|390.68|388.48|390.68|388.48|389.96|387.76|0
1641496320000|2022-01-06 19:12:00|390.14|387.94|390.32|388.12|390.5|388.3|390.14|387.94|0
1641496330000|2022-01-06 19:12:10|390.14|387.94|390.14|387.94|390.14|387.94|389.78|387.58|0
1641496340000|2022-01-06 19:12:20|389.96|387.76|389.96|387.76|390.14|387.94|389.96|387.76|0
1641496350000|2022-01-06 19:12:30|390.5|388.3|390.14|387.94|390.68|388.48|390.14|387.94|0
1641496360000|2022-01-06 19:12:40|390.24|388.04|390.32|388.12|390.32|388.12|390.14|387.94|0
1641496370000|2022-01-06 19:12:50|390.14|387.94|390.5|388.3|390.5|388.3|390.14|387.94|0
1641496380000|2022-01-06 19:13:00|390.68|388.48|390.68|388.48|390.68|388.48|390.68|388.48|0
1641496390000|2022-01-06 19:13:10|390.5|388.3|389.96|387.76|390.5|388.3|389.96|387.76|0
1641496400000|2022-01-06 19:13:20|390.14|387.94|390.32|388.12|390.32|388.12|389.96|387.76|0
1641496410000|2022-01-06 19:13:30|390.24|388.04|390.32|388.12|390.32|388.12|390.14|387.94|0
1641496420000|2022-01-06 19:13:40|390.5|388.3|390.68|388.48|390.68|388.48|390.5|388.3|0
1641496430000|2022-01-06 19:13:50|390.5|388.3|390.14|387.94|390.5|388.3|390.14|387.94|0
1641496440000|2022-01-06 19:14:00|389.96|387.76|389.78|387.58|390.14|387.94|389.78|387.58|0
1641496450000|2022-01-06 19:14:10|389.96|387.76|391.4|389.2|391.4|389.2|389.96|387.76|0
1641496460000|2022-01-06 19:14:20|391.59|389.39|391.95|389.75|391.95|389.75|391.59|389.39|0
1641496470000|2022-01-06 19:14:30|392.13|389.93|391.95|389.75|392.13|389.93|391.77|389.57|0
1641496480000|2022-01-06 19:14:40|391.77|389.57|391.77|389.57|391.95|389.75|391.77|389.57|0
1641496490000|2022-01-06 19:14:50|391.4|389.2|391.77|389.57|391.77|389.57|391.4|389.2|0
1641496500000|2022-01-06 19:15:00|392.31|390.11|392.13|389.93|392.31|390.11|392.13|389.93|0
1641496510000|2022-01-06 19:15:10|392.31|390.11|391.59|389.39|392.31|390.11|391.59|389.39|0
1641496520000|2022-01-06 19:15:20|391.77|389.57|391.59|389.39|392.58|390.38|391.59|389.39|0
1641496530000|2022-01-06 19:15:30|391.4|389.2|391.4|389.2|391.4|389.2|391.22|389.02|0
1641496540000|2022-01-06 19:15:40|391.22|389.02|391.4|389.2|391.4|389.2|391.04|388.84|0
1641496550000|2022-01-06 19:15:50|391.59|389.39|391.22|389.02|391.59|389.39|391.22|389.02|0
1641496560000|2022-01-06 19:16:00|391.04|388.84|390.32|388.12|391.22|389.02|390.32|388.12|0
1641496570000|2022-01-06 19:16:10|390.68|388.48|389.96|387.76|390.68|388.48|389.96|387.76|0
1641496580000|2022-01-06 19:16:20|390.14|387.94|390.14|387.94|390.5|388.3|390.14|387.94|0
1641496590000|2022-01-06 19:16:30|390.32|388.12|390.14|387.94|390.32|388.12|390.14|387.94|0
1641496600000|2022-01-06 19:16:40|390.32|388.12|390.32|388.12|390.32|388.12|389.96|387.76|0
1641496610000|2022-01-06 19:16:50|389.6|387.4|389.96|387.76|390.14|387.94|389.6|387.4|0
1641496620000|2022-01-06 19:17:00|389.78|387.58|389.6|387.4|389.96|387.76|389.6|387.4|0
1641496630000|2022-01-06 19:17:10|389.42|387.22|389.06|386.86|389.6|387.4|389.06|386.86|0
1641496640000|2022-01-06 19:17:20|389.24|387.04|389.42|387.22|389.42|387.22|389.24|387.04|0
1641496650000|2022-01-06 19:17:30|389.24|387.04|389.42|387.22|389.42|387.22|389.24|387.04|0
1641496660000|2022-01-06 19:17:40|389.24|387.04|389.42|387.22|389.42|387.22|389.24|387.04|0
1641496670000|2022-01-06 19:17:50|389.96|387.76|390.32|388.12|390.32|388.12|389.96|387.76|0
1641496680000|2022-01-06 19:18:00|390.23|388.03|389.78|387.58|390.23|388.03|389.78|387.58|0
1641496690000|2022-01-06 19:18:10|390.14|387.94|389.96|387.76|390.14|387.94|389.96|387.76|0
1641496700000|2022-01-06 19:18:20|390.32|388.12|391.04|388.84|391.04|388.84|390.32|388.12|0
1641496710000|2022-01-06 19:18:30|390.86|388.66|391.04|388.84|391.04|388.84|390.86|388.66|0
1641496720000|2022-01-06 19:18:40|390.86|388.66|390.68|388.48|390.86|388.66|390.68|388.48|0
1641496730000|2022-01-06 19:18:50|391.04|388.84|391.04|388.84|391.22|389.02|391.04|388.84|0
1641496740000|2022-01-06 19:19:00|390.86|388.66|390.86|388.66|390.86|388.66|390.86|388.66|0
1641496750000|2022-01-06 19:19:10|391.04|388.84|391.22|389.02|391.22|389.02|390.86|388.66|0
1641496760000|2022-01-06 19:19:20|391.04|388.84|391.76|389.56|391.95|389.75|391.04|388.84|0
1641496770000|2022-01-06 19:19:30|391.95|389.75|391.58|389.38|392.13|389.93|391.58|389.38|0
1641496780000|2022-01-06 19:19:40|391.4|389.2|391.76|389.56|391.76|389.56|391.4|389.2|0
1641496790000|2022-01-06 19:19:50|391.86|389.66|391.58|389.38|391.86|389.66|391.58|389.38|0
1641496800000|2022-01-06 19:20:00|391.22|389.02|391.14|388.94|391.22|389.02|391.04|388.84|0
1641496810000|2022-01-06 19:20:10|391.04|388.84|390.5|388.3|391.04|388.84|390.5|388.3|0
1641496820000|2022-01-06 19:20:20|390.68|388.48|390.86|388.66|390.86|388.66|390.68|388.48|0
1641496830000|2022-01-06 19:20:30|391.04|388.84|391.4|389.2|391.58|389.38|391.04|388.84|0
1641496840000|2022-01-06 19:20:40|391.58|389.38|391.4|389.2|391.58|389.38|391.4|389.2|0
1641496850000|2022-01-06 19:20:50|391.58|389.38|392.13|389.93|392.13|389.93|391.58|389.38|0
1641496860000|2022-01-06 19:21:00|391.94|389.74|392.13|389.93|392.31|390.11|391.94|389.74|0
1641496870000|2022-01-06 19:21:10|392.22|390.02|391.94|389.74|392.31|390.11|391.94|389.74|0
1641496880000|2022-01-06 19:21:20|391.58|389.38|391.94|389.74|391.94|389.74|391.58|389.38|0
1641496890000|2022-01-06 19:21:30|391.76|389.56|392.49|390.29|392.49|390.29|391.76|389.56|0
1641496900000|2022-01-06 19:21:40|392.13|389.93|392.13|389.93|392.13|389.93|392.13|389.93|0
1641496910000|2022-01-06 19:21:50|391.94|389.74|392.13|389.93|392.13|389.93|391.94|389.74|0
1641496920000|2022-01-06 19:22:00|391.94|389.74|391.94|389.74|392.13|389.93|391.76|389.56|0
1641496930000|2022-01-06 19:22:10|392.13|389.93|392.85|390.65|392.85|390.65|391.76|389.56|0
1641496940000|2022-01-06 19:22:20|393.21|391.01|393.03|390.83|393.39|391.19|393.03|390.83|0
1641496950000|2022-01-06 19:22:30|392.85|390.65|391.94|389.74|392.85|390.65|391.94|389.74|0
1641496960000|2022-01-06 19:22:40|391.76|389.56|392.49|390.29|392.49|390.29|391.76|389.56|0
1641496970000|2022-01-06 19:22:50|392.31|390.11|392.31|390.11|392.31|390.11|392.13|389.93|0
1641496980000|2022-01-06 19:23:00|392.67|390.47|392.67|390.47|392.67|390.47|392.49|390.29|0
1641496990000|2022-01-06 19:23:10|392.49|390.29|392.67|390.47|392.67|390.47|392.12|389.92|0
1641497000000|2022-01-06 19:23:20|392.94|390.74|392.85|390.65|392.94|390.74|392.67|390.47|0
1641497010000|2022-01-06 19:23:30|393.21|391.01|393.21|391.01|393.39|391.19|393.21|391.01|0
1641497020000|2022-01-06 19:23:40|393.03|390.83|392.85|390.65|393.21|391.01|392.85|390.65|0
1641497030000|2022-01-06 19:23:50|392.67|390.47|393.03|390.83|393.03|390.83|392.67|390.47|0
1641497040000|2022-01-06 19:24:00|392.85|390.65|392.67|390.47|392.85|390.65|392.67|390.47|0
1641497050000|2022-01-06 19:24:10|392.49|390.29|392.31|390.11|392.49|390.29|392.31|390.11|0
1641497060000|2022-01-06 19:24:20|392.67|390.47|391.94|389.74|392.67|390.47|391.94|389.74|0
1641497070000|2022-01-06 19:24:30|391.4|389.2|391.58|389.38|391.76|389.56|391.4|389.2|0
1641497080000|2022-01-06 19:24:40|391.76|389.56|391.76|389.56|391.76|389.56|391.58|389.38|0
1641497090000|2022-01-06 19:24:50|391.58|389.38|391.4|389.2|391.76|389.56|391.4|389.2|0
1641497100000|2022-01-06 19:25:00|391.58|389.38|391.76|389.56|391.76|389.56|391.58|389.38|0
1641497110000|2022-01-06 19:25:10|391.58|389.38|391.76|389.56|391.76|389.56|391.04|388.84|0
1641497120000|2022-01-06 19:25:20|391.94|389.74|391.4|389.2|391.94|389.74|391.4|389.2|0
1641497130000|2022-01-06 19:25:30|391.22|389.02|390.86|388.66|391.22|389.02|390.86|388.66|0
1641497140000|2022-01-06 19:25:40|390.32|388.12|391.19|388.99|391.19|388.99|390.32|388.12|0
1641497150000|2022-01-06 19:25:50|391.37|389.17|390.72|388.52|391.37|389.17|390.72|388.52|0
1641497160000|2022-01-06 19:26:00|390.54|388.34|390.9|388.7|390.9|388.7|390.54|388.34|0
1641497170000|2022-01-06 19:26:10|391.08|388.88|391.08|388.88|391.27|389.07|391.08|388.88|0
1641497180000|2022-01-06 19:26:20|390.9|388.7|390.9|388.7|391.08|388.88|390.9|388.7|0
1641497190000|2022-01-06 19:26:30|390.72|388.52|390.72|388.52|390.72|388.52|390.54|388.34|0
1641497200000|2022-01-06 19:26:40|390.36|388.16|390.36|388.16|390.54|388.34|390.36|388.16|0
1641497210000|2022-01-06 19:26:50|390.9|388.7|391.08|388.88|391.08|388.88|390.9|388.7|0
1641497220000|2022-01-06 19:27:00|391.45|389.25|390.9|388.7|391.45|389.25|390.9|388.7|0
1641497230000|2022-01-06 19:27:10|390.72|388.52|391.45|389.25|391.45|389.25|390.72|388.52|0
1641497240000|2022-01-06 19:27:20|391.44|389.24|391.08|388.88|391.44|389.24|391.08|388.88|0
1641497250000|2022-01-06 19:27:30|391.26|389.06|391.44|389.24|391.44|389.24|390.9|388.7|0
1641497260000|2022-01-06 19:27:40|391.26|389.06|391.81|389.61|391.81|389.61|391.26|389.06|0
1641497270000|2022-01-06 19:27:50|391.63|389.43|391.44|389.24|391.63|389.43|391.26|389.06|0
1641497280000|2022-01-06 19:28:00|391.63|389.43|391.63|389.43|391.63|389.43|391.63|389.43|0
1641497290000|2022-01-06 19:28:10|391.26|389.06|391.26|389.06|391.26|389.06|391.26|389.06|0
1641497300000|2022-01-06 19:28:20|391.44|389.24|391.26|389.06|391.44|389.24|391.26|389.06|0
1641497310000|2022-01-06 19:28:30|391.44|389.24|391.62|389.42|391.62|389.42|391.26|389.06|0
1641497320000|2022-01-06 19:28:40|391.44|389.24|391.44|389.24|391.44|389.24|391.44|389.24|0
1641497330000|2022-01-06 19:28:50|391.08|388.88|391.44|389.24|391.44|389.24|391.08|388.88|0
1641497340000|2022-01-06 19:29:00|391.62|389.42|391.62|389.42|391.81|389.61|391.62|389.42|0
1641497350000|2022-01-06 19:29:10|391.08|388.88|391.08|388.88|391.26|389.06|391.08|388.88|0
1641497360000|2022-01-06 19:29:20|391.26|389.06|391.44|389.24|391.44|389.24|391.26|389.06|0
1641497370000|2022-01-06 19:29:30|391.26|389.06|391.8|389.6|391.8|389.6|391.26|389.06|0
1641497380000|2022-01-06 19:29:40|391.62|389.42|391.44|389.24|391.8|389.6|391.44|389.24|0
1641497390000|2022-01-06 19:29:50|391.62|389.42|391.44|389.24|391.62|389.42|391.44|389.24|0
1641497400000|2022-01-06 19:30:00|391.08|388.88|391.44|389.24|391.62|389.42|391.08|388.88|0
1641497410000|2022-01-06 19:30:10|391.26|389.06|390.9|388.7|391.26|389.06|390.54|388.34|0
1641497420000|2022-01-06 19:30:20|390.72|388.52|389.64|387.44|390.72|388.52|389.64|387.44|0
1641497430000|2022-01-06 19:30:30|389.46|387.26|389.46|387.26|389.64|387.44|389.46|387.26|0
1641497440000|2022-01-06 19:30:40|389.64|387.44|388.74|386.54|389.64|387.44|388.74|386.54|0
1641497450000|2022-01-06 19:30:50|388.92|386.72|389.46|387.26|389.46|387.26|388.92|386.72|0
1641497460000|2022-01-06 19:31:00|389.64|387.44|389.46|387.26|389.82|387.62|389.46|387.26|0
1641497470000|2022-01-06 19:31:10|389.64|387.44|389.82|387.62|389.82|387.62|389.64|387.44|0
1641497480000|2022-01-06 19:31:20|389.74|387.54|389.82|387.62|389.92|387.72|389.74|387.54|0
1641497490000|2022-01-06 19:31:30|390|387.8|389.64|387.44|390.18|387.98|389.64|387.44|0
1641497500000|2022-01-06 19:31:40|389.46|387.26|389.64|387.44|389.64|387.44|389.46|387.26|0
1641497510000|2022-01-06 19:31:50|389.46|387.26|389.82|387.62|389.82|387.62|389.46|387.26|0
1641497520000|2022-01-06 19:32:00|389.64|387.44|389.46|387.26|389.64|387.44|389.28|387.08|0
1641497530000|2022-01-06 19:32:10|389.28|387.08|389.28|387.08|389.46|387.26|389.28|387.08|0
1641497540000|2022-01-06 19:32:20|389.46|387.26|389.1|386.9|389.46|387.26|389.1|386.9|0
1641497550000|2022-01-06 19:32:30|389.28|387.08|389.82|387.62|389.82|387.62|389.1|386.9|0
1641497560000|2022-01-06 19:32:40|390.36|388.16|390.54|388.34|390.54|388.34|390.36|388.16|0
1641497570000|2022-01-06 19:32:50|390.36|388.16|390.36|388.16|390.72|388.52|390.36|388.16|0
1641497580000|2022-01-06 19:33:00|390.72|388.52|390.9|388.7|391.08|388.88|390.72|388.52|0
1641497590000|2022-01-06 19:33:10|391.26|389.06|390.72|388.52|391.26|389.06|390.72|388.52|0
1641497600000|2022-01-06 19:33:20|390.54|388.34|392.53|390.33|392.53|390.33|390.54|388.34|0
1641497610000|2022-01-06 19:33:30|392.08|389.88|391.98|389.78|392.16|389.96|391.98|389.78|0
1641497620000|2022-01-06 19:33:40|392.16|389.96|391.62|389.42|392.16|389.96|391.62|389.42|0
1641497630000|2022-01-06 19:33:50|391.44|389.24|391.62|389.42|391.62|389.42|391.26|389.06|0
1641497640000|2022-01-06 19:34:00|391.8|389.6|391.98|389.78|391.98|389.78|391.62|389.42|0
1641497650000|2022-01-06 19:34:10|391.62|389.42|391.44|389.24|391.62|389.42|391.44|389.24|0
1641497660000|2022-01-06 19:34:20|391.26|389.06|391.44|389.24|391.62|389.42|391.26|389.06|0
1641497670000|2022-01-06 19:34:30|391.26|389.06|391.08|388.88|391.44|389.24|391.08|388.88|0
1641497680000|2022-01-06 19:34:40|390.72|388.52|390.72|388.52|390.72|388.52|390.36|388.16|0
1641497690000|2022-01-06 19:34:50|390.18|387.98|390.18|387.98|390.18|387.98|390.18|387.98|0
1641497700000|2022-01-06 19:35:00|390|387.8|390|387.8|390|387.8|389.82|387.62|0
1641497710000|2022-01-06 19:35:10|389.64|387.44|388.02|385.82|389.64|387.44|388.02|385.82|0
1641497720000|2022-01-06 19:35:20|388.38|386.18|389.1|386.9|389.1|386.9|388.38|386.18|0
1641497730000|2022-01-06 19:35:30|388.92|386.72|389.46|387.26|389.46|387.26|388.92|386.72|0
1641497740000|2022-01-06 19:35:40|389.64|387.44|389.82|387.62|389.82|387.62|389.46|387.26|0
1641497750000|2022-01-06 19:35:50|390.36|388.16|390.54|388.34|390.9|388.7|390.36|388.16|0
1641497760000|2022-01-06 19:36:00|390.72|388.52|389.64|387.44|390.72|388.52|389.64|387.44|0
1641497770000|2022-01-06 19:36:10|390.18|387.98|390.18|387.98|390.36|388.16|390.18|387.98|0
1641497780000|2022-01-06 19:36:20|389.82|387.62|389.82|387.62|389.82|387.62|389.82|387.62|0
1641497790000|2022-01-06 19:36:30|389.64|387.44|389.46|387.26|389.64|387.44|389.46|387.26|0
1641497800000|2022-01-06 19:36:40|389.64|387.44|389.1|386.9|389.64|387.44|389.1|386.9|0
1641497810000|2022-01-06 19:36:50|389.46|387.26|389.46|387.26|389.46|387.26|389.46|387.26|0
1641497820000|2022-01-06 19:37:00|389.64|387.44|390|387.8|390|387.8|389.46|387.26|0
1641497830000|2022-01-06 19:37:10|389.82|387.62|390|387.8|390.18|387.98|389.82|387.62|0
1641497840000|2022-01-06 19:37:20|389.82|387.62|389.46|387.26|389.82|387.62|389.46|387.26|0
1641497850000|2022-01-06 19:37:30|389.55|387.35|389.46|387.26|389.55|387.35|389.46|387.26|0
1641497860000|2022-01-06 19:37:40|389.64|387.44|389.55|387.35|389.82|387.62|389.55|387.35|0
1641497870000|2022-01-06 19:37:50|389.64|387.44|389.82|387.62|389.82|387.62|389.64|387.44|0
1641497880000|2022-01-06 19:38:00|389.64|387.44|389.64|387.44|389.64|387.44|389.64|387.44|0
1641497890000|2022-01-06 19:38:10|389.82|387.62|389.46|387.26|390|387.8|389.46|387.26|0
1641497900000|2022-01-06 19:38:20|390|387.8|389.55|387.35|390.09|387.89|389.55|387.35|0
1641497910000|2022-01-06 19:38:30|389.82|387.62|389.91|387.71|390|387.8|389.82|387.62|0
1641497920000|2022-01-06 19:38:40|390.18|387.98|389.46|387.26|390.18|387.98|389.46|387.26|0
1641497930000|2022-01-06 19:38:50|389.64|387.44|389.46|387.26|389.64|387.44|389.46|387.26|0
1641497940000|2022-01-06 19:39:00|389.37|387.17|388.74|386.54|389.37|387.17|388.74|386.54|0
1641497950000|2022-01-06 19:39:10|388.92|386.72|388.92|386.72|389.1|386.9|388.92|386.72|0
1641497960000|2022-01-06 19:39:20|389.1|386.9|389.1|386.9|389.1|386.9|388.92|386.72|0
1641497970000|2022-01-06 19:39:30|388.92|386.72|388.74|386.54|388.92|386.72|388.56|386.36|0
1641497980000|2022-01-06 19:39:40|388.92|386.72|388.92|386.72|388.92|386.72|388.92|386.72|0
1641497990000|2022-01-06 19:39:50|388.83|386.63|388.74|386.54|388.83|386.63|388.74|386.54|0
1641498000000|2022-01-06 19:40:00|388.92|386.72|389.1|386.9|389.1|386.9|388.92|386.72|0
1641498010000|2022-01-06 19:40:10|389.64|387.44|389.28|387.08|389.82|387.62|389.28|387.08|0
1641498020000|2022-01-06 19:40:20|389.01|386.81|388.02|385.82|389.01|386.81|388.02|385.82|0
1641498030000|2022-01-06 19:40:30|388.2|386|389.28|387.08|389.28|387.08|388.2|386|0
1641498040000|2022-01-06 19:40:40|389.64|387.44|389.46|387.26|389.64|387.44|389.28|387.08|0
1641498050000|2022-01-06 19:40:50|389.01|386.81|388.92|386.72|389.1|386.9|388.92|386.72|0
1641498060000|2022-01-06 19:41:00|388.56|386.36|388.74|386.54|388.74|386.54|388.56|386.36|0
1641498070000|2022-01-06 19:41:10|388.83|386.63|388.92|386.72|388.92|386.72|388.74|386.54|0
1641498080000|2022-01-06 19:41:20|389.1|386.9|389.1|386.9|389.28|387.08|389.1|386.9|0
1641498090000|2022-01-06 19:41:30|389.46|387.26|389.28|387.08|389.46|387.26|389.19|386.99|0
1641498100000|2022-01-06 19:41:40|389.46|387.26|389.82|387.62|389.82|387.62|389.46|387.26|0
1641498110000|2022-01-06 19:41:50|389.91|387.71|390.09|387.89|390.18|387.98|389.91|387.71|0
1641498120000|2022-01-06 19:42:00|390|387.8|389.46|387.26|390|387.8|389.46|387.26|0
1641498130000|2022-01-06 19:42:10|389.28|387.08|389.46|387.26|389.64|387.44|389.28|387.08|0
1641498140000|2022-01-06 19:42:20|389.73|387.53|389.55|387.35|389.82|387.62|389.55|387.35|0
1641498150000|2022-01-06 19:42:30|389.46|387.26|389.28|387.08|389.46|387.26|389.28|387.08|0
1641498160000|2022-01-06 19:42:40|389.1|386.9|389.82|387.62|389.82|387.62|389.1|386.9|0
1641498170000|2022-01-06 19:42:50|389.64|387.44|389.64|387.44|389.82|387.62|389.64|387.44|0
1641498180000|2022-01-06 19:43:00|390|387.8|390.54|388.34|390.54|388.34|390|387.8|0
1641498190000|2022-01-06 19:43:10|390.72|388.52|390.9|388.7|390.9|388.7|390.72|388.52|0
1641498200000|2022-01-06 19:43:20|390.36|388.16|390.72|388.52|390.72|388.52|390.36|388.16|0
1641498210000|2022-01-06 19:43:30|390.54|388.34|390.72|388.52|390.72|388.52|390.54|388.34|0
1641498220000|2022-01-06 19:43:40|390.9|388.7|390|387.8|390.9|388.7|390|387.8|0
1641498230000|2022-01-06 19:43:50|390.18|387.98|389.82|387.62|390.18|387.98|389.64|387.44|0
1641498240000|2022-01-06 19:44:00|390|387.8|390.18|387.98|390.18|387.98|389.82|387.62|0
1641498250000|2022-01-06 19:44:10|390.54|388.34|390|387.8|390.54|388.34|390|387.8|0
1641498260000|2022-01-06 19:44:20|389.82|387.62|390|387.8|390.09|387.89|389.82|387.62|0
1641498270000|2022-01-06 19:44:30|389.82|387.62|389.46|387.26|389.82|387.62|389.46|387.26|0
1641498280000|2022-01-06 19:44:40|389.28|387.08|389.64|387.44|389.64|387.44|389.1|386.9|0
1641498290000|2022-01-06 19:44:50|389.46|387.26|389.46|387.26|389.64|387.44|389.46|387.26|0
1641498300000|2022-01-06 19:45:00|389.1|386.9|387.93|385.73|389.1|386.9|387.93|385.73|0
1641498310000|2022-01-06 19:45:10|388.38|386.18|388.92|386.72|388.92|386.72|388.38|386.18|0
1641498320000|2022-01-06 19:45:20|389.28|387.08|388.92|386.72|389.28|387.08|388.92|386.72|0
1641498330000|2022-01-06 19:45:30|388.74|386.54|389.1|386.9|389.28|387.08|388.74|386.54|0
1641498340000|2022-01-06 19:45:40|388.92|386.72|388.38|386.18|388.92|386.72|388.38|386.18|0
1641498350000|2022-01-06 19:45:50|388.56|386.36|388.74|386.54|388.74|386.54|388.56|386.36|0
1641498360000|2022-01-06 19:46:00|388.56|386.36|388.74|386.54|388.74|386.54|388.38|386.18|0
1641498370000|2022-01-06 19:46:10|388.56|386.36|388.92|386.72|388.92|386.72|388.56|386.36|0
1641498380000|2022-01-06 19:46:20|388.11|385.91|387.84|385.64|388.11|385.91|387.84|385.64|0
1641498390000|2022-01-06 19:46:30|388.2|386|388.47|386.27|388.56|386.36|388.2|386|0
1641498400000|2022-01-06 19:46:40|388.38|386.18|387.48|385.28|388.38|386.18|387.48|385.28|0
1641498410000|2022-01-06 19:46:50|387.3|385.1|386.41|384.21|387.66|385.46|386.41|384.21|0
1641498420000|2022-01-06 19:47:00|386.05|383.85|386.23|384.03|386.41|384.21|386.05|383.85|0
1641498430000|2022-01-06 19:47:10|386.41|384.21|386.41|384.21|386.41|384.21|386.05|383.85|0
1641498440000|2022-01-06 19:47:20|385.87|383.67|386.05|383.85|386.23|384.03|385.69|383.49|0
1641498450000|2022-01-06 19:47:30|386.59|384.39|386.76|384.56|386.76|384.56|386.59|384.39|0
1641498460000|2022-01-06 19:47:40|386.59|384.39|387.04|384.84|387.04|384.84|386.59|384.39|0
1641498470000|2022-01-06 19:47:50|387.12|384.92|387.12|384.92|387.3|385.1|386.76|384.56|0
1641498480000|2022-01-06 19:48:00|387.3|385.1|388.38|386.18|388.38|386.18|387.3|385.1|0
1641498490000|2022-01-06 19:48:10|388.56|386.36|388.56|386.36|388.92|386.72|388.56|386.36|0
1641498500000|2022-01-06 19:48:20|388.74|386.54|389.1|386.9|389.1|386.9|388.74|386.54|0
1641498510000|2022-01-06 19:48:30|388.92|386.72|388.74|386.54|388.92|386.72|388.74|386.54|0
1641498520000|2022-01-06 19:48:40|388.56|386.36|387.84|385.64|388.56|386.36|387.48|385.28|0
1641498530000|2022-01-06 19:48:50|388.2|386|388.38|386.18|388.56|386.36|388.2|386|0
1641498540000|2022-01-06 19:49:00|388.29|386.09|387.84|385.64|388.29|386.09|387.84|385.64|0
1641498550000|2022-01-06 19:49:10|387.66|385.46|388.02|385.82|388.02|385.82|387.66|385.46|0
1641498560000|2022-01-06 19:49:20|387.84|385.64|387.12|384.92|387.84|385.64|387.12|384.92|0
1641498570000|2022-01-06 19:49:30|386.76|384.56|386.76|384.56|386.76|384.56|386.58|384.38|0
1641498580000|2022-01-06 19:49:40|386.94|384.74|387.12|384.92|387.12|384.92|386.94|384.74|0
1641498590000|2022-01-06 19:49:50|386.94|384.74|386.94|384.74|386.94|384.74|386.76|384.56|0
1641498600000|2022-01-06 19:50:00|386.76|384.56|386.58|384.38|386.76|384.56|386.41|384.21|0
1641498610000|2022-01-06 19:50:10|386.41|384.21|386.76|384.56|386.76|384.56|386.41|384.21|0
1641498620000|2022-01-06 19:50:20|386.94|384.74|386.94|384.74|386.94|384.74|386.94|384.74|0
1641498630000|2022-01-06 19:50:30|387.3|385.1|387.12|384.92|387.48|385.28|387.12|384.92|0
1641498640000|2022-01-06 19:50:40|387.3|385.1|387.48|385.28|387.48|385.28|387.3|385.1|0
1641498650000|2022-01-06 19:50:50|387.3|385.1|387.3|385.1|387.48|385.28|387.21|385.01|0
1641498660000|2022-01-06 19:51:00|386.94|384.74|386.76|384.56|387.12|384.92|386.76|384.56|0
1641498670000|2022-01-06 19:51:10|386.94|384.74|387.12|384.92|387.3|385.1|386.94|384.74|0
1641498680000|2022-01-06 19:51:20|387.48|385.28|387.48|385.28|387.48|385.28|387.3|385.1|0
1641498690000|2022-01-06 19:51:30|387.3|385.1|387.3|385.1|387.3|385.1|387.12|384.92|0
1641498700000|2022-01-06 19:51:40|387.48|385.28|387.66|385.46|387.66|385.46|387.48|385.28|0
1641498710000|2022-01-06 19:51:50|387.3|385.1|387.3|385.1|387.48|385.28|387.3|385.1|0
1641498720000|2022-01-06 19:52:00|387.12|384.92|387.3|385.1|387.3|385.1|387.12|384.92|0
1641498730000|2022-01-06 19:52:10|387.48|385.28|387.84|385.64|388.38|386.18|387.48|385.28|0
1641498740000|2022-01-06 19:52:20|388.02|385.82|388.02|385.82|388.02|385.82|387.66|385.46|0
1641498750000|2022-01-06 19:52:30|388.2|386|388.38|386.18|388.38|386.18|388.2|386|0
1641498760000|2022-01-06 19:52:40|388.2|386|388.02|385.82|388.2|386|388.02|385.82|0
1641498770000|2022-01-06 19:52:50|388.2|386|388.02|385.82|388.2|386|387.84|385.64|0
1641498780000|2022-01-06 19:53:00|388.2|386|387.93|385.73|388.2|386|387.84|385.64|0
1641498790000|2022-01-06 19:53:10|387.84|385.64|387.84|385.64|387.84|385.64|387.48|385.28|0
1641498800000|2022-01-06 19:53:20|388.2|386|388.38|386.18|388.74|386.54|388.2|386|0
1641498810000|2022-01-06 19:53:30|388.02|385.82|388.02|385.82|388.02|385.82|387.84|385.64|0
1641498820000|2022-01-06 19:53:40|387.84|385.64|388.02|385.82|388.02|385.82|387.84|385.64|0
1641498830000|2022-01-06 19:53:50|387.84|385.64|387.84|385.64|387.84|385.64|387.66|385.46|0
1641498840000|2022-01-06 19:54:00|387.48|385.28|387.12|384.92|387.84|385.64|387.12|384.92|0
1641498850000|2022-01-06 19:54:10|386.94|384.74|387.48|385.28|387.48|385.28|386.94|384.74|0
1641498860000|2022-01-06 19:54:20|387.39|385.19|387.12|384.92|387.39|385.19|387.12|384.92|0
1641498870000|2022-01-06 19:54:30|386.76|384.56|387.12|384.92|387.12|384.92|386.76|384.56|0
1641498880000|2022-01-06 19:54:40|386.94|384.74|386.58|384.38|386.94|384.74|386.4|384.2|0
1641498890000|2022-01-06 19:54:50|386.4|384.2|386.4|384.2|386.4|384.2|386.4|384.2|0
1641498900000|2022-01-06 19:55:00|386.22|384.02|386.58|384.38|386.58|384.38|386.22|384.02|0
1641498910000|2022-01-06 19:55:10|386.22|384.02|386.05|383.85|386.4|384.2|386.05|383.85|0
1641498920000|2022-01-06 19:55:20|385.69|383.49|386.76|384.56|386.76|384.56|385.69|383.49|0
1641498930000|2022-01-06 19:55:30|386.58|384.38|386.58|384.38|386.76|384.56|386.4|384.2|0
1641498940000|2022-01-06 19:55:40|386.94|384.74|386.76|384.56|386.94|384.74|386.58|384.38|0
1641498950000|2022-01-06 19:55:50|386.94|384.74|387.12|384.92|387.12|384.92|386.94|384.74|0
1641498960000|2022-01-06 19:56:00|386.94|384.74|385.51|383.31|386.94|384.74|385.51|383.31|0
1641498970000|2022-01-06 19:56:10|385.33|383.13|385.69|383.49|385.69|383.49|385.33|383.13|0
1641498980000|2022-01-06 19:56:20|385.51|383.31|385.51|383.31|385.51|383.31|385.33|383.13|0
1641498990000|2022-01-06 19:56:30|385.33|383.13|385.87|383.67|385.87|383.67|385.33|383.13|0
1641499000000|2022-01-06 19:56:40|385.51|383.31|385.51|383.31|385.51|383.31|385.15|382.95|0
1641499010000|2022-01-06 19:56:50|385.33|383.13|385.33|383.13|385.33|383.13|384.97|382.77|0
1641499020000|2022-01-06 19:57:00|385.15|382.95|384.79|382.59|385.15|382.95|384.79|382.59|0
1641499030000|2022-01-06 19:57:10|384.89|382.69|385.15|382.95|385.15|382.95|384.79|382.59|0
1641499040000|2022-01-06 19:57:20|385.33|383.13|384.97|382.77|385.33|383.13|384.97|382.77|0
1641499050000|2022-01-06 19:57:30|385.15|382.95|384.97|382.77|385.15|382.95|384.97|382.77|0
1641499060000|2022-01-06 19:57:40|385.15|382.95|385.15|382.95|385.15|382.95|385.15|382.95|0
1641499070000|2022-01-06 19:57:50|385.33|383.13|385.33|383.13|385.33|383.13|384.97|382.77|0
1641499080000|2022-01-06 19:58:00|385.51|383.31|386.04|383.84|386.04|383.84|385.51|383.31|0
1641499090000|2022-01-06 19:58:10|385.87|383.67|385.87|383.67|385.87|383.67|385.69|383.49|0
1641499100000|2022-01-06 19:58:20|385.69|383.49|385.15|382.95|385.69|383.49|385.15|382.95|0
1641499110000|2022-01-06 19:58:30|385.51|383.31|385.33|383.13|385.51|383.31|385.33|383.13|0
1641499120000|2022-01-06 19:58:40|385.51|383.31|385.87|383.67|385.87|383.67|385.51|383.31|0
1641499130000|2022-01-06 19:58:50|385.86|383.66|385.69|383.49|385.86|383.66|385.51|383.31|0
1641499140000|2022-01-06 19:59:00|385.33|383.13|385.51|383.31|385.69|383.49|385.33|383.13|0
1641499150000|2022-01-06 19:59:10|386.04|383.84|386.04|383.84|386.32|384.12|386.04|383.84|0
1641499160000|2022-01-06 19:59:20|386.22|384.02|386.4|384.2|386.4|384.2|386.04|383.84|0
1641499170000|2022-01-06 19:59:30|386.58|384.38|386.76|384.56|386.76|384.56|386.58|384.38|0
1641499180000|2022-01-06 19:59:40|386.49|384.29|386.76|384.56|386.76|384.56|386.49|384.29|0
1641499190000|2022-01-06 19:59:50|386.94|384.74|386.58|384.38|386.94|384.74|386.58|384.38|0
1641499200000|2022-01-06 20:00:00|386.22|384.02|386.04|383.84|386.22|384.02|385.86|383.66|0
1641499210000|2022-01-06 20:00:10|385.86|383.66|385.69|383.49|386.22|384.02|385.69|383.49|0
1641499220000|2022-01-06 20:00:20|385.51|383.31|385.51|383.31|385.51|383.31|385.51|383.31|0
1641499230000|2022-01-06 20:00:30|385.69|383.49|384.97|382.77|385.69|383.49|384.97|382.77|0
1641499240000|2022-01-06 20:00:40|385.15|382.95|384.79|382.59|385.15|382.95|384.79|382.59|0
1641499250000|2022-01-06 20:00:50|384.61|382.41|385.15|382.95|385.15|382.95|384.61|382.41|0
1641499260000|2022-01-06 20:01:00|385.33|383.13|386.04|383.84|386.04|383.84|385.33|383.13|0
1641499270000|2022-01-06 20:01:10|385.69|383.49|385.69|383.49|385.69|383.49|385.51|383.31|0
1641499280000|2022-01-06 20:01:20|385.86|383.66|385.33|383.13|385.86|383.66|385.33|383.13|0
1641499290000|2022-01-06 20:01:30|385.51|383.31|386.04|383.84|386.22|384.02|385.51|383.31|0
1641499300000|2022-01-06 20:01:40|385.69|383.49|385.69|383.49|385.86|383.66|385.69|383.49|0
1641499310000|2022-01-06 20:01:50|385.86|383.66|384.97|382.77|385.86|383.66|384.97|382.77|0
1641499320000|2022-01-06 20:02:00|385.15|382.95|384.79|382.59|385.33|383.13|384.79|382.59|0
1641499330000|2022-01-06 20:02:10|384.97|382.77|385.15|382.95|385.15|382.95|384.97|382.77|0
1641499340000|2022-01-06 20:02:20|384.79|382.59|384.61|382.41|384.79|382.59|384.43|382.23|0
1641499350000|2022-01-06 20:02:30|384.25|382.05|384.79|382.59|384.79|382.59|384.25|382.05|0
1641499360000|2022-01-06 20:02:40|384.97|382.77|384.61|382.41|384.97|382.77|384.61|382.41|0
1641499370000|2022-01-06 20:02:50|384.43|382.23|384.61|382.41|384.61|382.41|384.43|382.23|0
1641499380000|2022-01-06 20:03:00|384.43|382.23|383.72|381.52|384.43|382.23|383.72|381.52|0
1641499390000|2022-01-06 20:03:10|384.08|381.88|383.9|381.7|384.08|381.88|383.9|381.7|0
1641499400000|2022-01-06 20:03:20|384.08|381.88|383.54|381.34|384.08|381.88|383.54|381.34|0
1641499410000|2022-01-06 20:03:30|383.36|381.16|383.36|381.16|383.36|381.16|383.36|381.16|0
1641499420000|2022-01-06 20:03:40|383.54|381.34|383.72|381.52|383.72|381.52|383.54|381.34|0
1641499430000|2022-01-06 20:03:50|383.54|381.34|383.54|381.34|383.54|381.34|383.18|380.98|0
1641499440000|2022-01-06 20:04:00|383.72|381.52|384.08|381.88|384.08|381.88|383.72|381.52|0
1641499450000|2022-01-06 20:04:10|383.72|381.52|383.01|380.81|383.72|381.52|382.83|380.63|0
1641499460000|2022-01-06 20:04:20|382.65|380.45|382.29|380.09|382.65|380.45|382.29|380.09|0
1641499470000|2022-01-06 20:04:30|382.65|380.45|382.65|380.45|382.65|380.45|382.47|380.27|0
1641499480000|2022-01-06 20:04:40|382.83|380.63|382.29|380.09|382.83|380.63|382.11|379.91|0
1641499490000|2022-01-06 20:04:50|382.11|379.91|382.29|380.09|382.29|380.09|382.11|379.91|0
1641499500000|2022-01-06 20:05:00|382.47|380.27|382.47|380.27|382.47|380.27|382.29|380.09|0
1641499510000|2022-01-06 20:05:10|382.65|380.45|382.83|380.63|382.83|380.63|382.47|380.27|0
1641499520000|2022-01-06 20:05:20|382.65|380.45|382.11|379.91|382.65|380.45|382.11|379.91|0
1641499530000|2022-01-06 20:05:30|381.4|379.2|381.4|379.2|381.4|379.2|381.22|379.02|0
1641499540000|2022-01-06 20:05:40|381.76|379.56|381.76|379.56|381.76|379.56|381.76|379.56|0
1641499550000|2022-01-06 20:05:50|381.94|379.74|381.94|379.74|382.11|379.91|381.94|379.74|0
1641499560000|2022-01-06 20:06:00|381.76|379.56|381.94|379.74|382.11|379.91|381.76|379.56|0
1641499570000|2022-01-06 20:06:10|381.76|379.56|381.94|379.74|381.94|379.74|381.76|379.56|0
1641499580000|2022-01-06 20:06:20|382.11|379.91|382.11|379.91|382.29|380.09|382.11|379.91|0
1641499590000|2022-01-06 20:06:30|381.94|379.74|382.29|380.09|382.29|380.09|381.94|379.74|0
1641499600000|2022-01-06 20:06:40|382.65|380.45|382.47|380.27|382.65|380.45|382.47|380.27|0
1641499610000|2022-01-06 20:06:50|382.65|380.45|382.65|380.45|382.65|380.45|382.47|380.27|0
1641499620000|2022-01-06 20:07:00|382.47|380.27|382.11|379.91|382.83|380.63|382.11|379.91|0
1641499630000|2022-01-06 20:07:10|382.29|380.09|383.18|380.98|383.18|380.98|382.29|380.09|0
1641499640000|2022-01-06 20:07:20|383.54|381.34|383.72|381.52|383.72|381.52|383.36|381.16|0
1641499650000|2022-01-06 20:07:30|383.9|381.7|384.07|381.87|384.07|381.87|383.9|381.7|0
1641499660000|2022-01-06 20:07:40|383.36|381.16|383.36|381.16|383.36|381.16|383.18|380.98|0
1641499670000|2022-01-06 20:07:50|383.54|381.34|383.54|381.34|383.54|381.34|383.36|381.16|0
1641499680000|2022-01-06 20:08:00|383.36|381.16|383.54|381.34|383.54|381.34|383.36|381.16|0
1641499690000|2022-01-06 20:08:10|383.36|381.16|383.36|381.16|383.36|381.16|383.18|380.98|0
1641499700000|2022-01-06 20:08:20|383|380.8|383.63|381.43|383.63|381.43|383|380.8|0
1641499710000|2022-01-06 20:08:30|383.36|381.16|383.18|380.98|383.45|381.25|383.18|380.98|0
1641499720000|2022-01-06 20:08:40|383.9|381.7|383.54|381.34|383.9|381.7|383.54|381.34|0
1641499730000|2022-01-06 20:08:50|383.72|381.52|383.54|381.34|383.72|381.52|383.54|381.34|0
1641499740000|2022-01-06 20:09:00|382.83|380.63|383.01|380.81|383.01|380.81|382.83|380.63|0
1641499750000|2022-01-06 20:09:10|383.19|380.99|383.91|381.71|384.09|381.89|383.01|380.81|0
1641499760000|2022-01-06 20:09:20|384.09|381.89|383.55|381.35|384.09|381.89|383.55|381.35|0
1641499770000|2022-01-06 20:09:30|383.37|381.17|383.55|381.35|383.55|381.35|383.37|381.17|0
1641499780000|2022-01-06 20:09:40|383.73|381.53|384.27|382.07|384.27|382.07|383.73|381.53|0
1641499790000|2022-01-06 20:09:50|383.73|381.53|383.73|381.53|383.73|381.53|383.55|381.35|0
1641499800000|2022-01-06 20:10:00|383.55|381.35|384.27|382.07|384.27|382.07|383.55|381.35|0
1641499810000|2022-01-06 20:10:10|384.09|381.89|384.27|382.07|384.62|382.42|384.09|381.89|0
1641499820000|2022-01-06 20:10:20|384.62|382.42|384.44|382.24|384.62|382.42|384.44|382.24|0
1641499830000|2022-01-06 20:10:30|384.26|382.06|384.26|382.06|384.44|382.24|384.26|382.06|0
1641499840000|2022-01-06 20:10:40|383.73|381.53|383.73|381.53|383.91|381.71|383.73|381.53|0
1641499850000|2022-01-06 20:10:50|383.55|381.35|383.91|381.71|384.09|381.89|383.55|381.35|0
1641499860000|2022-01-06 20:11:00|383.55|381.35|383.73|381.53|383.91|381.71|383.55|381.35|0
1641499870000|2022-01-06 20:11:10|383.91|381.71|383.91|381.71|384.26|382.06|383.91|381.71|0
1641499880000|2022-01-06 20:11:20|384.09|381.89|383.91|381.71|384.09|381.89|383.91|381.71|0
1641499890000|2022-01-06 20:11:30|383.73|381.53|383.73|381.53|383.73|381.53|383.55|381.35|0
1641499900000|2022-01-06 20:11:40|383.55|381.35|382.83|380.63|383.55|381.35|382.83|380.63|0
1641499910000|2022-01-06 20:11:50|383.01|380.81|383.01|380.81|383.19|380.99|383.01|380.81|0
1641499920000|2022-01-06 20:12:00|382.83|380.63|383.37|381.17|383.37|381.17|382.65|380.45|0
1641499930000|2022-01-06 20:12:10|383.01|380.81|382.65|380.45|383.01|380.81|382.65|380.45|0
1641499940000|2022-01-06 20:12:20|382.83|380.63|382.83|380.63|382.83|380.63|382.83|380.63|0
1641499950000|2022-01-06 20:12:30|382.65|380.45|382.65|380.45|382.65|380.45|382.65|380.45|0
1641499960000|2022-01-06 20:12:40|382.83|380.63|382.83|380.63|382.83|380.63|382.47|380.27|0
1641499970000|2022-01-06 20:12:50|383.01|380.81|382.83|380.63|383.19|380.99|382.83|380.63|0
1641499980000|2022-01-06 20:13:00|383.01|380.81|382.65|380.45|383.01|380.81|382.65|380.45|0
1641499990000|2022-01-06 20:13:10|382.3|380.1|382.65|380.45|382.83|380.63|382.3|380.1|0
1641500000000|2022-01-06 20:13:20|382.47|380.27|382.47|380.27|382.65|380.45|382.47|380.27|0
1641500010000|2022-01-06 20:13:30|382.65|380.45|383.01|380.81|383.01|380.81|382.65|380.45|0
1641500020000|2022-01-06 20:13:40|383.37|381.17|383.73|381.53|383.73|381.53|383.37|381.17|0
1641500030000|2022-01-06 20:13:50|384.08|381.88|383.91|381.71|384.18|381.98|383.91|381.71|0
1641500040000|2022-01-06 20:14:00|384.08|381.88|384.08|381.88|384.44|382.24|384.08|381.88|0
1641500050000|2022-01-06 20:14:10|384.26|382.06|385.52|383.32|385.52|383.32|384.26|382.06|0
1641500060000|2022-01-06 20:14:20|385.88|383.68|386.42|384.22|386.42|384.22|385.88|383.68|0
1641500070000|2022-01-06 20:14:30|386.24|384.04|385.88|383.68|386.42|384.22|385.88|383.68|0
1641500080000|2022-01-06 20:14:40|386.06|383.86|386.24|384.04|386.24|384.04|385.88|383.68|0
1641500090000|2022-01-06 20:14:50|386.06|383.86|386.06|383.86|386.42|384.22|386.06|383.86|0
1641500100000|2022-01-06 20:15:00|386.24|384.04|385.7|383.5|386.24|384.04|385.7|383.5|0
1641500110000|2022-01-06 20:15:10|385.52|383.32|387.14|384.94|387.14|384.94|385.52|383.32|0
1641500120000|2022-01-06 20:15:20|387.32|385.12|387.32|385.12|387.32|385.12|387.14|384.94|0
1641500130000|2022-01-06 20:15:30|386.96|384.76|387.5|385.3|387.5|385.3|386.96|384.76|0
1641500140000|2022-01-06 20:15:40|387.68|385.48|387.68|385.48|387.86|385.66|387.68|385.48|0
1641500150000|2022-01-06 20:15:50|388.22|386.02|389.12|386.92|389.12|386.92|388.22|386.02|0
1641500160000|2022-01-06 20:16:00|389.48|387.28|388.58|386.38|389.48|387.28|388.58|386.38|0
1641500170000|2022-01-06 20:16:10|388.4|386.2|388.04|385.84|388.4|386.2|388.04|385.84|0
1641500180000|2022-01-06 20:16:20|388.58|386.38|389.84|387.64|389.84|387.64|388.58|386.38|0
1641500190000|2022-01-06 20:16:30|390.02|387.82|389.66|387.46|390.02|387.82|389.57|387.37|0
1641500200000|2022-01-06 20:16:40|389.48|387.28|389.3|387.1|389.48|387.28|388.76|386.56|0
1641500210000|2022-01-06 20:16:50|389.21|387.01|389.48|387.28|389.48|387.28|389.12|386.92|0
1641500220000|2022-01-06 20:17:00|389.3|387.1|389.3|387.1|389.48|387.28|389.3|387.1|0
1641500230000|2022-01-06 20:17:10|389.12|386.92|388.58|386.38|389.12|386.92|388.58|386.38|0
1641500240000|2022-01-06 20:17:20|388.76|386.56|388.04|385.84|388.76|386.56|388.04|385.84|0
1641500250000|2022-01-06 20:17:30|388.22|386.02|388.22|386.02|388.22|386.02|388.04|385.84|0
1641500260000|2022-01-06 20:17:40|388.04|385.84|388.04|385.84|388.22|386.02|388.04|385.84|0
1641500270000|2022-01-06 20:17:50|387.86|385.66|388.4|386.2|388.4|386.2|387.68|385.48|0
1641500280000|2022-01-06 20:18:00|388.58|386.38|388.76|386.56|388.76|386.56|388.4|386.2|0
1641500290000|2022-01-06 20:18:10|388.58|386.38|388.4|386.2|388.76|386.56|388.4|386.2|0
1641500300000|2022-01-06 20:18:20|388.58|386.38|389.12|386.92|389.12|386.92|388.58|386.38|0
1641500310000|2022-01-06 20:18:30|389.66|387.46|389.84|387.64|389.84|387.64|389.66|387.46|0
1641500320000|2022-01-06 20:18:40|389.66|387.46|389.48|387.28|389.84|387.64|389.48|387.28|0
1641500330000|2022-01-06 20:18:50|390.2|388|391.1|388.9|391.1|388.9|390.2|388|0
1641500340000|2022-01-06 20:19:00|391.29|389.09|391.1|388.9|391.29|389.09|391.1|388.9|0
1641500350000|2022-01-06 20:19:10|390.92|388.72|390.56|388.36|390.92|388.72|390.56|388.36|0
1641500360000|2022-01-06 20:19:20|390.2|388|390.02|387.82|390.2|388|390.02|387.82|0
1641500370000|2022-01-06 20:19:30|389.84|387.64|389.84|387.64|389.84|387.64|389.66|387.46|0
1641500380000|2022-01-06 20:19:40|389.48|387.28|390.74|388.54|390.74|388.54|389.48|387.28|0
1641500390000|2022-01-06 20:19:50|390.56|388.36|390.2|388|390.56|388.36|390.2|388|0
1641500400000|2022-01-06 20:20:00|389.66|387.46|389.12|386.92|389.66|387.46|389.12|386.92|0
1641500410000|2022-01-06 20:20:10|388.94|386.74|390.11|387.91|390.11|387.91|388.94|386.74|0
1641500420000|2022-01-06 20:20:20|390.38|388.18|390.92|388.72|390.92|388.72|390.38|388.18|0
1641500430000|2022-01-06 20:20:30|390.02|387.82|389.3|387.1|390.02|387.82|389.3|387.1|0
1641500440000|2022-01-06 20:20:40|389.48|387.28|390.38|388.18|390.38|388.18|389.48|387.28|0
1641500450000|2022-01-06 20:20:50|390.02|387.82|389.48|387.28|390.02|387.82|389.48|387.28|0
1641500460000|2022-01-06 20:21:00|389.66|387.46|389.3|387.1|389.66|387.46|389.3|387.1|0
1641500470000|2022-01-06 20:21:10|389.12|386.92|388.94|386.74|389.12|386.92|388.94|386.74|0
1641500480000|2022-01-06 20:21:20|389.12|386.92|389.3|387.1|389.66|387.46|389.12|386.92|0
1641500490000|2022-01-06 20:21:30|389.84|387.64|389.48|387.28|389.84|387.64|389.48|387.28|0
1641500500000|2022-01-06 20:21:40|389.3|387.1|389.66|387.46|389.66|387.46|389.3|387.1|0
1641500510000|2022-01-06 20:21:50|389.84|387.64|390.2|388|390.2|388|389.84|387.64|0
1641500520000|2022-01-06 20:22:00|390.38|388.18|390.2|388|390.38|388.18|389.84|387.64|0
1641500530000|2022-01-06 20:22:10|390.56|388.36|390.56|388.36|390.56|388.36|390.38|388.18|0
1641500540000|2022-01-06 20:22:20|390.38|388.18|390.02|387.82|390.38|388.18|390.02|387.82|0
1641500550000|2022-01-06 20:22:30|389.84|387.64|390.02|387.82|390.02|387.82|389.84|387.64|0
1641500560000|2022-01-06 20:22:40|390.2|388|390.74|388.54|390.74|388.54|390.2|388|0
1641500570000|2022-01-06 20:22:50|391.02|388.82|391.83|389.63|391.83|389.63|391.02|388.82|0
1641500580000|2022-01-06 20:23:00|391.65|389.45|391.28|389.08|391.65|389.45|391.28|389.08|0
1641500590000|2022-01-06 20:23:10|391.46|389.26|391.46|389.26|391.46|389.26|391.28|389.08|0
1641500600000|2022-01-06 20:23:20|392.19|389.99|391.83|389.63|392.55|390.35|391.83|389.63|0
1641500610000|2022-01-06 20:23:30|391.65|389.45|391.65|389.45|391.65|389.45|391.65|389.45|0
1641500620000|2022-01-06 20:23:40|392.01|389.81|391.83|389.63|392.01|389.81|391.65|389.45|0
1641500630000|2022-01-06 20:23:50|392.01|389.81|391.65|389.45|392.01|389.81|391.65|389.45|0
1641500640000|2022-01-06 20:24:00|391.83|389.63|392.55|390.35|392.55|390.35|391.83|389.63|0
1641500650000|2022-01-06 20:24:10|392.73|390.53|392.73|390.53|392.91|390.71|392.73|390.53|0
1641500660000|2022-01-06 20:24:20|392.55|390.35|392.55|390.35|392.55|390.35|392.37|390.17|0
1641500670000|2022-01-06 20:24:30|392.19|389.99|391.65|389.45|392.19|389.99|391.65|389.45|0
1641500680000|2022-01-06 20:24:40|391.1|388.9|391.1|388.9|391.1|388.9|391.1|388.9|0
1641500690000|2022-01-06 20:24:50|391.28|389.08|391.46|389.26|391.65|389.45|391.28|389.08|0
1641500700000|2022-01-06 20:25:00|390.92|388.72|391.83|389.63|391.83|389.63|390.92|388.72|0
1641500710000|2022-01-06 20:25:10|391.64|389.44|392.01|389.81|392.01|389.81|391.64|389.44|0
1641500720000|2022-01-06 20:25:20|392.37|390.17|391.28|389.08|392.37|390.17|391.28|389.08|0
1641500730000|2022-01-06 20:25:30|390.56|388.36|390.74|388.54|390.74|388.54|390.56|388.36|0
1641500740000|2022-01-06 20:25:40|390.56|388.36|391.1|388.9|391.1|388.9|390.56|388.36|0
1641500750000|2022-01-06 20:25:50|390.56|388.36|390.56|388.36|390.74|388.54|390.38|388.18|0
1641500760000|2022-01-06 20:26:00|390.92|388.72|390.92|388.72|390.92|388.72|390.92|388.72|0
1641500770000|2022-01-06 20:26:10|390.74|388.54|390.38|388.18|390.74|388.54|390.2|388|0
1641500780000|2022-01-06 20:26:20|390.2|388|390.56|388.36|390.56|388.36|390.2|388|0
1641500790000|2022-01-06 20:26:30|390.74|388.54|389.84|387.64|390.74|388.54|389.84|387.64|0
1641500800000|2022-01-06 20:26:40|389.66|387.46|389.66|387.46|390.02|387.82|389.66|387.46|0
1641500810000|2022-01-06 20:26:50|389.84|387.64|390.2|388|390.2|388|389.84|387.64|0
1641500820000|2022-01-06 20:27:00|390.38|388.18|390.56|388.36|390.56|388.36|390.38|388.18|0
1641500830000|2022-01-06 20:27:10|390.74|388.54|391.28|389.08|391.38|389.18|390.74|388.54|0
1641500840000|2022-01-06 20:27:20|391.1|388.9|390.02|387.82|391.1|388.9|390.02|387.82|0
1641500850000|2022-01-06 20:27:30|390.2|388|390.56|388.36|390.56|388.36|390.2|388|0
1641500860000|2022-01-06 20:27:40|390.38|388.18|391.1|388.9|391.1|388.9|390.38|388.18|0
1641500870000|2022-01-06 20:27:50|390.92|388.72|390.74|388.54|390.92|388.72|390.56|388.36|0
1641500880000|2022-01-06 20:28:00|390.92|388.72|391.1|388.9|391.1|388.9|390.92|388.72|0
1641500890000|2022-01-06 20:28:10|390.38|388.18|390.38|388.18|390.56|388.36|390.38|388.18|0
1641500900000|2022-01-06 20:28:20|390.56|388.36|390.2|388|390.92|388.72|390.2|388|0
1641500910000|2022-01-06 20:28:30|390.02|387.82|389.11|386.91|390.02|387.82|389.11|386.91|0
1641500920000|2022-01-06 20:28:40|389.47|387.27|390.02|387.82|390.38|388.18|389.47|387.27|0
1641500930000|2022-01-06 20:28:50|389.66|387.46|390.2|388|390.2|388|389.66|387.46|0
1641500940000|2022-01-06 20:29:00|390.38|388.18|390.38|388.18|390.38|388.18|390.38|388.18|0
1641500950000|2022-01-06 20:29:10|389.57|387.37|390.02|387.82|390.02|387.82|389.47|387.27|0
1641500960000|2022-01-06 20:29:20|389.84|387.64|389.47|387.27|389.84|387.64|389.29|387.09|0
1641500970000|2022-01-06 20:29:30|389.65|387.45|389.84|387.64|389.84|387.64|389.65|387.45|0
1641500980000|2022-01-06 20:29:40|389.65|387.45|389.11|386.91|389.84|387.64|389.11|386.91|0
1641500990000|2022-01-06 20:29:50|388.57|386.37|388.57|386.37|388.75|386.55|388.57|386.37|0
1641501000000|2022-01-06 20:30:00|388.93|386.73|388.93|386.73|389.47|387.27|388.93|386.73|0
1641501010000|2022-01-06 20:30:10|388.75|386.55|388.39|386.19|388.75|386.55|388.21|386.01|0
1641501020000|2022-01-06 20:30:20|388.03|385.83|388.21|386.01|388.21|386.01|388.03|385.83|0
1641501030000|2022-01-06 20:30:30|387.85|385.65|388.21|386.01|388.21|386.01|387.85|385.65|0
1641501040000|2022-01-06 20:30:40|388.39|386.19|388.75|386.55|388.75|386.55|388.39|386.19|0
1641501050000|2022-01-06 20:30:50|389.29|387.09|388.57|386.37|389.29|387.09|388.57|386.37|0
1641501060000|2022-01-06 20:31:00|388.93|386.73|389.83|387.63|389.83|387.63|388.93|386.73|0
1641501070000|2022-01-06 20:31:10|390.38|388.18|390.02|387.82|390.38|388.18|390.02|387.82|0
1641501080000|2022-01-06 20:31:20|390.2|388|390.74|388.54|390.74|388.54|390.2|388|0
1641501090000|2022-01-06 20:31:30|390.38|388.18|390.38|388.18|390.38|388.18|390.38|388.18|0
1641501100000|2022-01-06 20:31:40|390.2|388|390.02|387.82|390.38|388.18|389.83|387.63|0
1641501110000|2022-01-06 20:31:50|389.83|387.63|389.83|387.63|389.83|387.63|389.83|387.63|0
1641501120000|2022-01-06 20:32:00|390.02|387.82|390.56|388.36|390.56|388.36|390.02|387.82|0
1641501130000|2022-01-06 20:32:10|390.74|388.54|390.92|388.72|391.1|388.9|390.56|388.36|0
1641501140000|2022-01-06 20:32:20|390.83|388.63|392.37|390.17|392.37|390.17|390.83|388.63|0
1641501150000|2022-01-06 20:32:30|392.91|390.71|393.27|391.07|393.64|391.44|392.91|390.71|0
1641501160000|2022-01-06 20:32:40|393.09|390.89|393.45|391.25|393.45|391.25|393.09|390.89|0
1641501170000|2022-01-06 20:32:50|393.27|391.07|392.55|390.35|393.27|391.07|392.55|390.35|0
1641501180000|2022-01-06 20:33:00|392.73|390.53|393.45|391.25|393.82|391.62|392.73|390.53|0
1641501190000|2022-01-06 20:33:10|393.27|391.07|393.45|391.25|393.64|391.44|393.27|391.07|0
1641501200000|2022-01-06 20:33:20|393.27|391.07|392.73|390.53|393.27|391.07|392.73|390.53|0
1641501210000|2022-01-06 20:33:30|392.91|390.71|393.27|391.07|393.27|391.07|392.91|390.71|0
1641501220000|2022-01-06 20:33:40|393.09|390.89|392.73|390.53|393.27|391.07|392.73|390.53|0
1641501230000|2022-01-06 20:33:50|393.09|390.89|393.27|391.07|393.27|391.07|393.09|390.89|0
1641501240000|2022-01-06 20:34:00|392.91|390.71|393.45|391.25|393.45|391.25|392.91|390.71|0
1641501250000|2022-01-06 20:34:10|393.09|390.89|392.19|389.99|393.09|390.89|392|389.8|0
1641501260000|2022-01-06 20:34:20|392.82|390.62|392.64|390.44|392.82|390.62|392.64|390.44|0
1641501270000|2022-01-06 20:34:30|391.82|389.62|392.37|390.17|392.37|390.17|391.82|389.62|0
1641501280000|2022-01-06 20:34:40|392.55|390.35|392.73|390.53|392.73|390.53|392.55|390.35|0
1641501290000|2022-01-06 20:34:50|392.55|390.35|392.91|390.71|393.27|391.07|392.55|390.35|0
1641501300000|2022-01-06 20:35:00|393.27|391.07|393.82|391.62|393.82|391.62|392.91|390.71|0
1641501310000|2022-01-06 20:35:10|393.64|391.44|393.82|391.62|393.82|391.62|393.64|391.44|0
1641501320000|2022-01-06 20:35:20|393.27|391.07|393.27|391.07|393.27|391.07|393.27|391.07|0
1641501330000|2022-01-06 20:35:30|393.09|390.89|392|389.8|393.09|390.89|392|389.8|0
1641501340000|2022-01-06 20:35:40|392.18|389.98|392.18|389.98|392.18|389.98|392.18|389.98|0
1641501350000|2022-01-06 20:35:50|392.37|390.17|393.64|391.44|393.64|391.44|392.37|390.17|0
1641501360000|2022-01-06 20:36:00|393.82|391.62|393.27|391.07|393.82|391.62|393.27|391.07|0
1641501370000|2022-01-06 20:36:10|393.45|391.25|393.45|391.25|393.73|391.53|393.45|391.25|0
1641501380000|2022-01-06 20:36:20|393.27|391.07|393.64|391.44|393.64|391.44|393.09|390.89|0
1641501390000|2022-01-06 20:36:30|393.45|391.25|393.82|391.62|393.82|391.62|393.45|391.25|0
1641501400000|2022-01-06 20:36:40|394.73|392.53|394.36|392.16|394.73|392.53|394|391.8|0
1641501410000|2022-01-06 20:36:50|394|391.8|394.36|392.16|394.36|392.16|394|391.8|0
1641501420000|2022-01-06 20:37:00|394.54|392.34|394.54|392.34|394.54|392.34|394.18|391.98|0
1641501430000|2022-01-06 20:37:10|394.72|392.52|394.91|392.71|394.91|392.71|394.72|392.52|0
1641501440000|2022-01-06 20:37:20|395.09|392.89|394.91|392.71|395.09|392.89|394.91|392.71|0
1641501450000|2022-01-06 20:37:30|394.72|392.52|395.09|392.89|395.09|392.89|394.72|392.52|0
1641501460000|2022-01-06 20:37:40|395.27|393.07|395.09|392.89|396|393.8|395.09|392.89|0
1641501470000|2022-01-06 20:37:50|395|392.8|394.72|392.52|395|392.8|394.54|392.34|0
1641501480000|2022-01-06 20:38:00|394.18|391.98|394|391.8|394.18|391.98|393.82|391.62|0
1641501490000|2022-01-06 20:38:10|393.82|391.62|394.18|391.98|394.18|391.98|393.45|391.25|0
1641501500000|2022-01-06 20:38:20|394|391.8|393.82|391.62|394|391.8|393.45|391.25|0
1641501510000|2022-01-06 20:38:30|394|391.8|394.36|392.16|394.36|392.16|394|391.8|0
1641501520000|2022-01-06 20:38:40|394.54|392.34|395.09|392.89|395.09|392.89|394.54|392.34|0
1641501530000|2022-01-06 20:38:50|394.91|392.71|395.63|393.43|395.63|393.43|394.91|392.71|0
1641501540000|2022-01-06 20:39:00|395.45|393.25|395.63|393.43|395.63|393.43|395.27|393.07|0
1641501550000|2022-01-06 20:39:10|395.45|393.25|395.63|393.43|395.63|393.43|395.45|393.25|0
1641501560000|2022-01-06 20:39:20|395.82|393.62|396|393.8|396|393.8|395.82|393.62|0
1641501570000|2022-01-06 20:39:30|396.18|393.98|394.91|392.71|396.18|393.98|394.91|392.71|0
1641501580000|2022-01-06 20:39:40|394.72|392.52|394.91|392.71|394.91|392.71|394.54|392.34|0
1641501590000|2022-01-06 20:39:50|394.72|392.52|395.09|392.89|395.09|392.89|394.72|392.52|0
1641501600000|2022-01-06 20:40:00|394.54|392.34|394.54|392.34|394.91|392.71|394.54|392.34|0
1641501610000|2022-01-06 20:40:10|394.36|392.16|393.82|391.62|394.91|392.71|393.82|391.62|0
1641501620000|2022-01-06 20:40:20|394|391.8|394|391.8|394.18|391.98|394|391.8|0
1641501630000|2022-01-06 20:40:30|394.18|391.98|395.45|393.25|395.45|393.25|394.18|391.98|0
1641501640000|2022-01-06 20:40:40|395.27|393.07|395.82|393.62|395.82|393.62|395.27|393.07|0
1641501650000|2022-01-06 20:40:50|396.18|393.98|396.18|393.98|396.54|394.34|396.18|393.98|0
1641501660000|2022-01-06 20:41:00|396.36|394.16|395.55|393.35|396.36|394.16|395.55|393.35|0
1641501670000|2022-01-06 20:41:10|396|393.8|396.09|393.89|396.09|393.89|395.82|393.62|0
1641501680000|2022-01-06 20:41:20|396|393.8|396|393.8|396.18|393.98|396|393.8|0
1641501690000|2022-01-06 20:41:30|395.45|393.25|394.91|392.71|395.81|393.61|394.91|392.71|0
1641501700000|2022-01-06 20:41:40|394.82|392.62|395.09|392.89|395.27|393.07|394.82|392.62|0
1641501710000|2022-01-06 20:41:50|394.91|392.71|394.72|392.52|394.91|392.71|394.54|392.34|0
1641501720000|2022-01-06 20:42:00|395.09|392.89|395.63|393.43|395.63|393.43|395.09|392.89|0
1641501730000|2022-01-06 20:42:10|395.81|393.61|395.63|393.43|396|393.8|395.63|393.43|0
1641501740000|2022-01-06 20:42:20|395.81|393.61|396.18|393.98|396.18|393.98|395.63|393.43|0
1641501750000|2022-01-06 20:42:30|396.36|394.16|396.54|394.34|396.91|394.71|396.36|394.16|0
1641501760000|2022-01-06 20:42:40|396|393.8|395.81|393.61|396|393.8|395.63|393.43|0
1641501770000|2022-01-06 20:42:50|395.63|393.43|395.45|393.25|395.63|393.43|395.45|393.25|0
1641501780000|2022-01-06 20:43:00|395.09|392.89|395.09|392.89|395.27|393.07|395.09|392.89|0
1641501790000|2022-01-06 20:43:10|394.72|392.52|394.9|392.7|394.9|392.7|394.72|392.52|0
1641501800000|2022-01-06 20:43:20|395.09|392.89|393.63|391.43|395.09|392.89|393.63|391.43|0
1641501810000|2022-01-06 20:43:30|393.81|391.61|394.36|392.16|394.54|392.34|393.81|391.61|0
1641501820000|2022-01-06 20:43:40|394.18|391.98|393.81|391.61|394.18|391.98|393.45|391.25|0
1641501830000|2022-01-06 20:43:50|393.45|391.25|394|391.8|394|391.8|393.45|391.25|0
1641501840000|2022-01-06 20:44:00|393.63|391.43|392.54|390.34|393.63|391.43|392.54|390.34|0
1641501850000|2022-01-06 20:44:10|392.73|390.53|392.91|390.71|393.09|390.89|392.73|390.53|0
1641501860000|2022-01-06 20:44:20|393.09|390.89|392.91|390.71|393.09|390.89|392.91|390.71|0
1641501870000|2022-01-06 20:44:30|393.09|390.89|393.27|391.07|393.27|391.07|393.09|390.89|0
1641501880000|2022-01-06 20:44:40|393.45|391.25|394|391.8|394|391.8|393.45|391.25|0
1641501890000|2022-01-06 20:44:50|393.81|391.61|393.63|391.43|394|391.8|393.63|391.43|0
1641501900000|2022-01-06 20:45:00|394|391.8|394.18|391.98|394.18|391.98|393.45|391.25|0
1641501910000|2022-01-06 20:45:10|394|391.8|392.54|390.34|394|391.8|392.54|390.34|0
1641501920000|2022-01-06 20:45:20|392.91|390.71|392.54|390.34|392.91|390.71|392.54|390.34|0
1641501930000|2022-01-06 20:45:30|392.73|390.53|392.73|390.53|392.73|390.53|392.73|390.53|0
1641501940000|2022-01-06 20:45:40|393.27|391.07|393.63|391.43|393.63|391.43|393.27|391.07|0
1641501950000|2022-01-06 20:45:50|393.91|391.71|394.36|392.16|394.36|392.16|393.91|391.71|0
1641501960000|2022-01-06 20:46:00|394.18|391.98|393.63|391.43|394.18|391.98|393.63|391.43|0
1641501970000|2022-01-06 20:46:10|393.81|391.61|394|391.8|394|391.8|393.45|391.25|0
1641501980000|2022-01-06 20:46:20|394.18|391.98|394.18|391.98|394.18|391.98|394.18|391.98|0
1641501990000|2022-01-06 20:46:30|394.36|392.16|395.63|393.43|395.63|393.43|394.36|392.16|0
1641502000000|2022-01-06 20:46:40|395.45|393.25|395.27|393.07|395.63|393.43|395.27|393.07|0
1641502010000|2022-01-06 20:46:50|395.09|392.89|394.54|392.34|395.09|392.89|394.54|392.34|0
1641502020000|2022-01-06 20:47:00|394.36|392.16|394.54|392.34|394.72|392.52|394.36|392.16|0
1641502030000|2022-01-06 20:47:10|394.18|391.98|394.54|392.34|394.54|392.34|394.18|391.98|0
1641502040000|2022-01-06 20:47:20|394.18|391.98|394.36|392.16|394.36|392.16|393.81|391.61|0
1641502050000|2022-01-06 20:47:30|394.54|392.34|395.27|393.07|395.45|393.25|394.54|392.34|0
1641502060000|2022-01-06 20:47:40|395.09|392.89|395.45|393.25|395.45|393.25|395.09|392.89|0
1641502070000|2022-01-06 20:47:50|395.63|393.43|395.27|393.07|395.63|393.43|395.08|392.88|0
1641502080000|2022-01-06 20:48:00|395.45|393.25|395.27|393.07|395.81|393.61|395.08|392.88|0
1641502090000|2022-01-06 20:48:10|395.08|392.88|395.45|393.25|395.45|393.25|395.08|392.88|0
1641502100000|2022-01-06 20:48:20|395|392.8|394.54|392.34|395|392.8|394.54|392.34|0
1641502110000|2022-01-06 20:48:30|394.18|391.98|394.18|391.98|394.72|392.52|394.18|391.98|0
1641502120000|2022-01-06 20:48:40|394.54|392.34|395.63|393.43|395.63|393.43|394.54|392.34|0
1641502130000|2022-01-06 20:48:50|395.45|393.25|395.45|393.25|395.81|393.61|395.45|393.25|0
1641502140000|2022-01-06 20:49:00|395.63|393.43|395.99|393.79|395.99|393.79|395.08|392.88|0
1641502150000|2022-01-06 20:49:10|396.36|394.16|395.45|393.25|396.36|394.16|395.45|393.25|0
1641502160000|2022-01-06 20:49:20|395.27|393.07|395.08|392.88|395.27|393.07|395.08|392.88|0
1641502170000|2022-01-06 20:49:30|394.9|392.7|394.9|392.7|395.08|392.88|394.54|392.34|0
1641502180000|2022-01-06 20:49:40|395.99|393.79|395.81|393.61|396.18|393.98|395.81|393.61|0
1641502190000|2022-01-06 20:49:50|395.99|393.79|396.54|394.34|396.54|394.34|395.99|393.79|0
1641502200000|2022-01-06 20:50:00|396.18|393.98|394.82|392.62|396.18|393.98|394.82|392.62|0
1641502210000|2022-01-06 20:50:10|393.81|391.61|395.45|393.25|395.45|393.25|393.81|391.61|0
1641502220000|2022-01-06 20:50:20|395.81|393.61|396.91|394.71|396.91|394.71|395.81|393.61|0
1641502230000|2022-01-06 20:50:30|397.09|394.89|396.91|394.71|397.09|394.89|396.54|394.34|0
1641502240000|2022-01-06 20:50:40|396.72|394.52|396.18|393.98|397.09|394.89|396.18|393.98|0
1641502250000|2022-01-06 20:50:50|395.99|393.79|396.54|394.34|396.9|394.7|395.99|393.79|0
1641502260000|2022-01-06 20:51:00|396.36|394.16|396.72|394.52|396.72|394.52|396.36|394.16|0
1641502270000|2022-01-06 20:51:10|396.36|394.16|396.18|393.98|396.72|394.52|396.18|393.98|0
1641502280000|2022-01-06 20:51:20|395.99|393.79|395.81|393.61|395.99|393.79|395.45|393.25|0
1641502290000|2022-01-06 20:51:30|395.63|393.43|395.08|392.88|395.63|393.43|395.08|392.88|0
1641502300000|2022-01-06 20:51:40|395.81|393.61|396.54|394.34|396.54|394.34|395.81|393.61|0
1641502310000|2022-01-06 20:51:50|396.9|394.7|396.72|394.52|396.9|394.7|396.54|394.34|0
1641502320000|2022-01-06 20:52:00|396.18|393.98|396.9|394.7|396.9|394.7|396.18|393.98|0
1641502330000|2022-01-06 20:52:10|396.72|394.52|397.45|395.25|397.45|395.25|396.72|394.52|0
1641502340000|2022-01-06 20:52:20|397.27|395.07|397.09|394.89|397.45|395.25|397.09|394.89|0
1641502350000|2022-01-06 20:52:30|397.27|395.07|396.72|394.52|397.27|395.07|396.72|394.52|0
1641502360000|2022-01-06 20:52:40|396.36|394.16|396.36|394.16|396.54|394.34|396.36|394.16|0
1641502370000|2022-01-06 20:52:50|395.81|393.61|395.99|393.79|395.99|393.79|395.81|393.61|0
1641502380000|2022-01-06 20:53:00|395.81|393.61|396.36|394.16|396.54|394.34|395.81|393.61|0
1641502390000|2022-01-06 20:53:10|396.18|393.98|396.36|394.16|396.54|394.34|395.99|393.79|0
1641502400000|2022-01-06 20:53:20|396.54|394.34|395.99|393.79|396.54|394.34|395.99|393.79|0
1641502410000|2022-01-06 20:53:30|395.63|393.43|395.26|393.06|395.63|393.43|395.08|392.88|0
1641502420000|2022-01-06 20:53:40|395.45|393.25|395.63|393.43|395.63|393.43|395.45|393.25|0
1641502430000|2022-01-06 20:53:50|395.81|393.61|396.18|393.98|396.18|393.98|395.81|393.61|0
1641502440000|2022-01-06 20:54:00|395.81|393.61|396.17|393.97|396.17|393.97|395.81|393.61|0
1641502450000|2022-01-06 20:54:10|395.81|393.61|396.36|394.16|396.36|394.16|395.81|393.61|0
1641502460000|2022-01-06 20:54:20|396.17|393.97|395.99|393.79|396.36|394.16|395.99|393.79|0
1641502470000|2022-01-06 20:54:30|396.72|394.52|397.27|395.07|397.27|395.07|396.72|394.52|0
1641502480000|2022-01-06 20:54:40|397.45|395.25|397.45|395.25|397.45|395.25|397.45|395.25|0
1641502490000|2022-01-06 20:54:50|397.27|395.07|397.27|395.07|397.27|395.07|397.27|395.07|0
1641502500000|2022-01-06 20:55:00|397.45|395.25|398|395.8|398.18|395.98|397.45|395.25|0
1641502510000|2022-01-06 20:55:10|398.28|396.08|400.38|398.18|400.38|398.18|398.28|396.08|0
1641502520000|2022-01-06 20:55:20|399.64|397.44|399.64|397.44|399.64|397.44|399.46|397.26|0
1641502530000|2022-01-06 20:55:30|399.83|397.63|400.56|398.36|400.93|398.73|399.46|397.26|0
1641502540000|2022-01-06 20:55:40|401.11|398.91|401.11|398.91|401.11|398.91|400.74|398.54|0
1641502550000|2022-01-06 20:55:50|400.92|398.72|401.11|398.91|401.11|398.91|400.92|398.72|0
1641502560000|2022-01-06 20:56:00|400.92|398.72|400.74|398.54|401.11|398.91|400.74|398.54|0
1641502570000|2022-01-06 20:56:10|400.92|398.72|400.92|398.72|400.92|398.72|400.74|398.54|0
1641502580000|2022-01-06 20:56:20|401.11|398.91|401.66|399.46|401.66|399.46|401.11|398.91|0
1641502590000|2022-01-06 20:56:30|401.47|399.27|399.83|397.63|401.47|399.27|399.46|397.26|0
1641502600000|2022-01-06 20:56:40|400.01|397.81|399.46|397.26|400.01|397.81|399.28|397.08|0
1641502610000|2022-01-06 20:56:50|399.09|396.89|399.09|396.89|399.46|397.26|398.91|396.71|0
1641502620000|2022-01-06 20:57:00|399.46|397.26|399.09|396.89|399.46|397.26|399.09|396.89|0
1641502630000|2022-01-06 20:57:10|398.91|396.71|397.09|394.89|398.91|396.71|397.09|394.89|0
1641502640000|2022-01-06 20:57:20|396.72|394.52|396.36|394.16|396.72|394.52|396.36|394.16|0
1641502650000|2022-01-06 20:57:30|396.72|394.52|397.09|394.89|397.09|394.89|396.72|394.52|0
1641502660000|2022-01-06 20:57:40|396.9|394.7|395.45|393.25|396.9|394.7|395.45|393.25|0
1641502670000|2022-01-06 20:57:50|394.9|392.7|395.08|392.88|395.26|393.06|394.9|392.7|0
1641502680000|2022-01-06 20:58:00|395.81|393.61|395.63|393.43|395.81|393.61|395.63|393.43|0
1641502690000|2022-01-06 20:58:10|395.08|392.88|395.08|392.88|395.08|392.88|394.9|392.7|0
1641502700000|2022-01-06 20:58:20|395.45|393.25|395.26|393.06|395.63|393.43|395.26|393.06|0
1641502710000|2022-01-06 20:58:30|394.35|392.15|394.9|392.7|394.9|392.7|394.35|392.15|0
1641502720000|2022-01-06 20:58:40|395.08|392.88|395.99|393.79|395.99|393.79|395.08|392.88|0
1641502730000|2022-01-06 20:58:50|396.17|393.97|395.81|393.61|396.17|393.97|395.81|393.61|0
1641502740000|2022-01-06 20:59:00|396.17|393.97|396.54|394.34|396.72|394.52|396.17|393.97|0
1641502750000|2022-01-06 20:59:10|396.72|394.52|396.54|394.34|396.72|394.52|396.54|394.34|0
1641502760000|2022-01-06 20:59:20|396.72|394.52|397.27|395.07|397.27|395.07|396.36|394.16|0
1641502770000|2022-01-06 20:59:30|396.9|394.7|395.81|393.61|396.9|394.7|395.81|393.61|0
1641502780000|2022-01-06 20:59:40|396.17|393.97|394.9|392.7|396.17|393.97|394.9|392.7|0
1641502790000|2022-01-06 20:59:50|395.26|393.06|395.08|392.88|395.26|393.06|394.35|392.15|0
1641502810000|2022-01-06 21:00:10|394.54|392.34|393.99|391.79|394.54|392.34|393.99|391.79|0
1641502820000|2022-01-06 21:00:20|393.62|391.42|394.54|392.34|394.54|392.34|393.62|391.42|0
1641502830000|2022-01-06 21:00:30|394.9|392.7|395.45|393.25|395.45|393.25|394.9|392.7|0
1641502840000|2022-01-06 21:00:40|395.63|393.43|395.99|393.79|395.99|393.79|395.63|393.43|0
1641502850000|2022-01-06 21:00:50|395.81|393.61|395.63|393.43|395.81|393.61|395.45|393.25|0
1641502860000|2022-01-06 21:01:00|395.81|393.61|395.63|393.43|395.81|393.61|395.63|393.43|0
1641502870000|2022-01-06 21:01:10|395.45|393.25|394.9|392.7|395.45|393.25|394.9|392.7|0
1641502880000|2022-01-06 21:01:20|394.72|392.52|394.9|392.7|394.9|392.7|394.72|392.52|0
1641502890000|2022-01-06 21:01:30|394.72|392.52|395.99|393.79|395.99|393.79|394.72|392.52|0
1641502900000|2022-01-06 21:01:40|395.81|393.61|395.26|393.06|395.81|393.61|395.26|393.06|0
1641502910000|2022-01-06 21:01:50|395.08|392.88|394.72|392.52|395.08|392.88|394.72|392.52|0
1641502920000|2022-01-06 21:02:00|394.53|392.33|394.53|392.33|394.72|392.52|394.53|392.33|0
1641502930000|2022-01-06 21:02:10|394.17|391.97|393.99|391.79|394.35|392.15|393.81|391.61|0
1641502940000|2022-01-06 21:02:20|393.81|391.61|393.99|391.79|393.99|391.79|393.81|391.61|0
1641502950000|2022-01-06 21:02:30|394.17|391.97|394.53|392.33|394.53|392.33|394.17|391.97|0
1641502960000|2022-01-06 21:02:40|394.35|392.15|394.17|391.97|394.35|392.15|394.17|391.97|0
1641502970000|2022-01-06 21:02:50|393.81|391.61|394.35|392.15|394.35|392.15|393.81|391.61|0
1641502990000|2022-01-06 21:03:10|394.17|391.97|394.17|391.97|394.17|391.97|394.17|391.97|0
1641503000000|2022-01-06 21:03:20|394.35|392.15|394.35|392.15|394.35|392.15|394.35|392.15|0
1641503010000|2022-01-06 21:03:30|394.53|392.33|394.17|391.97|394.53|392.33|394.17|391.97|0
1641503020000|2022-01-06 21:03:40|393.99|391.79|393.99|391.79|393.99|391.79|393.99|391.79|0
1641503030000|2022-01-06 21:03:50|393.81|391.61|394.17|391.97|394.17|391.97|393.81|391.61|0
1641503040000|2022-01-06 21:04:00|393.99|391.79|393.81|391.61|393.99|391.79|393.62|391.42|0
1641503050000|2022-01-06 21:04:10|393.99|391.79|393.62|391.42|393.99|391.79|393.62|391.42|0
1641503060000|2022-01-06 21:04:20|393.81|391.61|393.44|391.24|393.81|391.61|393.44|391.24|0
1641503070000|2022-01-06 21:04:30|393.62|391.42|393.44|391.24|393.62|391.42|393.44|391.24|0
1641503080000|2022-01-06 21:04:40|393.62|391.42|393.81|391.61|393.81|391.61|393.62|391.42|0
1641503090000|2022-01-06 21:04:50|393.62|391.42|393.44|391.24|393.62|391.42|393.44|391.24|0
1641503100000|2022-01-06 21:05:00|393.62|391.42|393.62|391.42|393.62|391.42|393.62|391.42|0
1641503110000|2022-01-06 21:05:10|393.44|391.24|393.08|390.88|393.44|391.24|393.08|390.88|0
1641503120000|2022-01-06 21:05:20|393.26|391.06|393.26|391.06|393.44|391.24|393.26|391.06|0
1641503130000|2022-01-06 21:05:30|393.44|391.24|392.9|390.7|393.44|391.24|392.9|390.7|0
1641503140000|2022-01-06 21:05:40|392.71|390.51|392.53|390.33|392.71|390.51|392.53|390.33|0
1641503150000|2022-01-06 21:05:50|392.71|390.51|392.17|389.97|392.71|390.51|392.17|389.97|0
1641503160000|2022-01-06 21:06:00|392.35|390.15|392.71|390.51|392.9|390.7|392.35|390.15|0
1641503170000|2022-01-06 21:06:10|392.53|390.33|392.53|390.33|392.53|390.33|392.53|390.33|0
1641503180000|2022-01-06 21:06:20|392.71|390.51|393.08|390.88|393.08|390.88|392.71|390.51|0
1641503190000|2022-01-06 21:06:30|392.9|390.7|393.44|391.24|393.44|391.24|392.9|390.7|0
1641503200000|2022-01-06 21:06:40|393.62|391.42|393.62|391.42|393.62|391.42|393.62|391.42|0
1641503210000|2022-01-06 21:06:50|393.44|391.24|393.62|391.42|393.62|391.42|393.44|391.24|0
1641503230000|2022-01-06 21:07:10|393.44|391.24|393.62|391.42|393.62|391.42|393.44|391.24|0
1641503270000|2022-01-06 21:07:50|393.44|391.24|393.08|390.88|393.44|391.24|393.08|390.88|0
1641503280000|2022-01-06 21:08:00|393.26|391.06|392.89|390.69|393.26|391.06|392.89|390.69|0
1641503290000|2022-01-06 21:08:10|392.71|390.51|392.71|390.51|392.89|390.69|392.71|390.51|0
1641503300000|2022-01-06 21:08:20|392.53|390.33|391.44|389.24|392.53|390.33|391.44|389.24|0
1641503310000|2022-01-06 21:08:30|391.62|389.42|391.44|389.24|391.62|389.42|391.26|389.06|0
1641503320000|2022-01-06 21:08:40|391.62|389.42|391.8|389.6|391.8|389.6|391.44|389.24|0
1641503330000|2022-01-06 21:08:50|391.99|389.79|391.99|389.79|392.17|389.97|391.99|389.79|0
1641503350000|2022-01-06 21:09:10|392.17|389.97|393.08|390.88|393.08|390.88|391.99|389.79|0
1641503360000|2022-01-06 21:09:20|393.44|391.24|393.62|391.42|393.62|391.42|393.44|391.24|0
1641503370000|2022-01-06 21:09:30|393.53|391.33|393.44|391.24|393.62|391.42|393.44|391.24|0
1641503380000|2022-01-06 21:09:40|393.26|391.06|393.26|391.06|393.44|391.24|393.26|391.06|0
1641503390000|2022-01-06 21:09:50|392.89|390.69|392.53|390.33|393.08|390.88|392.53|390.33|0
1641503400000|2022-01-06 21:10:00|392.35|390.15|392.35|390.15|392.35|390.15|392.17|389.97|0
1641503410000|2022-01-06 21:10:10|392.53|390.33|392.35|390.15|392.71|390.51|392.35|390.15|0
1641503420000|2022-01-06 21:10:20|392.17|389.97|392.17|389.97|392.35|390.15|392.17|389.97|0
1641503430000|2022-01-06 21:10:30|391.99|389.79|391.99|389.79|392.17|389.97|391.8|389.6|0
1641503440000|2022-01-06 21:10:40|392.17|389.97|392.17|389.97|392.17|389.97|391.99|389.79|0
1641503450000|2022-01-06 21:10:50|392.35|390.15|392.17|389.97|392.35|390.15|392.17|389.97|0
1641503460000|2022-01-06 21:11:00|391.99|389.79|392.35|390.15|392.35|390.15|391.99|389.79|0
1641503470000|2022-01-06 21:11:10|392.17|389.97|392.35|390.15|392.35|390.15|392.17|389.97|0
1641503480000|2022-01-06 21:11:20|392.53|390.33|392.35|390.15|392.53|390.33|392.35|390.15|0
1641503490000|2022-01-06 21:11:30|392.53|390.33|392.35|390.15|392.53|390.33|392.35|390.15|0
1641503500000|2022-01-06 21:11:40|392.17|389.97|392.17|389.97|392.17|389.97|392.17|389.97|0
1641503510000|2022-01-06 21:11:50|391.8|389.6|391.98|389.78|391.98|389.78|391.8|389.6|0
1641503520000|2022-01-06 21:12:00|393.62|391.42|393.44|391.24|393.62|391.42|393.08|390.88|0
1641503530000|2022-01-06 21:12:10|393.26|391.06|392.89|390.69|393.26|391.06|392.89|390.69|0
1641503540000|2022-01-06 21:12:20|393.08|390.88|392.71|390.51|393.08|390.88|392.71|390.51|0
1641503550000|2022-01-06 21:12:30|392.53|390.33|392.17|389.97|392.53|390.33|392.17|389.97|0
1641503560000|2022-01-06 21:12:40|392.35|390.15|392.53|390.33|392.53|390.33|392.35|390.15|0
1641503570000|2022-01-06 21:12:50|392.35|390.15|392.35|390.15|392.35|390.15|392.35|390.15|0
1641503580000|2022-01-06 21:13:00|392.17|389.97|391.98|389.78|392.17|389.97|391.98|389.78|0
1641503590000|2022-01-06 21:13:10|391.8|389.6|391.62|389.42|391.8|389.6|391.62|389.42|0
1641503600000|2022-01-06 21:13:20|391.44|389.24|391.44|389.24|391.44|389.24|391.44|389.24|0
1641503610000|2022-01-06 21:13:30|391.08|388.88|391.26|389.06|391.26|389.06|391.08|388.88|0
1641503620000|2022-01-06 21:13:40|391.44|389.24|391.62|389.42|391.62|389.42|391.44|389.24|0
1641503630000|2022-01-06 21:13:50|391.44|389.24|390.9|388.7|391.44|389.24|390.9|388.7|0
1641503640000|2022-01-06 21:14:00|390.71|388.51|390.53|388.33|390.71|388.51|390.53|388.33|0
1641503650000|2022-01-06 21:14:10|390.71|388.51|390.9|388.7|390.9|388.7|390.71|388.51|0
1641503660000|2022-01-06 21:14:20|391.26|389.06|391.62|389.42|391.62|389.42|391.26|389.06|0
1641503670000|2022-01-06 21:14:30|391.98|389.78|392.35|390.15|392.35|390.15|391.98|389.78|0
1641503680000|2022-01-06 21:14:40|392.17|389.97|391.8|389.6|392.17|389.97|391.8|389.6|0
1641503690000|2022-01-06 21:14:50|391.98|389.78|391.98|389.78|391.98|389.78|391.8|389.6|0
1641503710000|2022-01-06 21:15:10|392.2|389.4|392.56|389.76|392.56|389.76|392.2|389.4|0
1641503720000|2022-01-06 21:15:20|392.38|389.58|392.47|389.67|392.47|389.67|392.28|389.48|0
1641503730000|2022-01-06 21:15:30|392.28|389.48|392.28|389.48|392.28|389.48|392.28|389.48|0
1641503740000|2022-01-06 21:15:40|392.47|389.67|392.47|389.67|392.47|389.67|392.47|389.67|0
1641503760000|2022-01-06 21:16:00|392.65|389.85|392.65|389.85|392.65|389.85|392.56|389.76|0
1641503780000|2022-01-06 21:16:20|392.74|389.94|392.38|389.58|392.74|389.94|392.38|389.58|0
1641503790000|2022-01-06 21:16:30|392.28|389.48|392.28|389.48|392.28|389.48|392.28|389.48|0
1641503800000|2022-01-06 21:16:40|392.1|389.3|392.2|389.4|392.28|389.48|392.1|389.3|0
1641503810000|2022-01-06 21:16:50|392.28|389.48|392.28|389.48|392.28|389.48|392.1|389.3|0
1641503820000|2022-01-06 21:17:00|392.1|389.3|392.1|389.3|392.1|389.3|392.1|389.3|0
1641503840000|2022-01-06 21:17:20|392.28|389.48|392.2|389.4|392.28|389.48|392.2|389.4|0
1641503850000|2022-01-06 21:17:30|392.28|389.48|392.1|389.3|392.28|389.48|392.1|389.3|0
1641503860000|2022-01-06 21:17:40|391.92|389.12|391.92|389.12|391.92|389.12|391.92|389.12|0
1641503870000|2022-01-06 21:17:50|391.56|388.76|391.56|388.76|391.56|388.76|391.56|388.76|0
1641503880000|2022-01-06 21:18:00|391.65|388.85|391.74|388.94|391.74|388.94|391.56|388.76|0
1641503910000|2022-01-06 21:18:30|392.1|389.3|392.1|389.3|392.1|389.3|392.1|389.3|0
1641503920000|2022-01-06 21:18:40|392.28|389.48|392.46|389.66|392.46|389.66|392.28|389.48|0
1641503930000|2022-01-06 21:18:50|392.38|389.58|392.38|389.58|392.38|389.58|392.28|389.48|0
1641503940000|2022-01-06 21:19:00|391.92|389.12|392.1|389.3|392.1|389.3|391.92|389.12|0
1641503950000|2022-01-06 21:19:10|391.92|389.12|391.92|389.12|391.92|389.12|391.92|389.12|0
1641503960000|2022-01-06 21:19:20|391.74|388.94|391.83|389.03|391.83|389.03|391.74|388.94|0
1641503970000|2022-01-06 21:19:30|391.74|388.94|391.74|388.94|391.83|389.03|391.74|388.94|0
1641503980000|2022-01-06 21:19:40|391.92|389.12|392.1|389.3|392.1|389.3|391.92|389.12|0
1641504000000|2022-01-06 21:20:00|392.2|389.4|392.1|389.3|392.2|389.4|392.1|389.3|0
1641504010000|2022-01-06 21:20:10|391.92|389.12|392.1|389.3|392.1|389.3|391.92|389.12|0
1641504020000|2022-01-06 21:20:20|391.92|389.12|391.74|388.94|391.92|389.12|391.74|388.94|0
1641504030000|2022-01-06 21:20:30|391.92|389.12|391.92|389.12|391.92|389.12|391.92|389.12|0
1641504040000|2022-01-06 21:20:40|392.1|389.3|391.92|389.12|392.1|389.3|391.92|389.12|0
1641504050000|2022-01-06 21:20:50|392.01|389.21|391.92|389.12|392.01|389.21|391.92|389.12|0
1641504060000|2022-01-06 21:21:00|392.1|389.3|392.1|389.3|392.1|389.3|392.1|389.3|0
1641504080000|2022-01-06 21:21:20|392.01|389.21|392.1|389.3|392.1|389.3|392.01|389.21|0
1641504100000|2022-01-06 21:21:40|391.92|389.12|391.92|389.12|391.92|389.12|391.92|389.12|0
1641504120000|2022-01-06 21:22:00|391.74|388.94|391.74|388.94|391.74|388.94|391.74|388.94|0
1641504140000|2022-01-06 21:22:20|391.92|389.12|391.92|389.12|391.92|389.12|391.92|389.12|0
1641504160000|2022-01-06 21:22:40|392.01|389.21|392.01|389.21|392.01|389.21|392.01|389.21|0
1641504170000|2022-01-06 21:22:50|392.1|389.3|392.1|389.3|392.1|389.3|392.1|389.3|0
1641504180000|2022-01-06 21:23:00|392.01|389.21|391.92|389.12|392.01|389.21|391.92|389.12|0
1641504190000|2022-01-06 21:23:10|391.74|388.94|391.74|388.94|391.74|388.94|391.74|388.94|0
1641504210000|2022-01-06 21:23:30|391.56|388.76|391.56|388.76|391.56|388.76|391.56|388.76|0
1641504220000|2022-01-06 21:23:40|391.55|388.75|391.74|388.94|391.74|388.94|391.55|388.75|0
1641504230000|2022-01-06 21:23:50|391.55|388.75|391.55|388.75|391.55|388.75|391.55|388.75|0
1641504260000|2022-01-06 21:24:20|391.47|388.67|391.37|388.57|391.47|388.67|391.37|388.57|0
1641504270000|2022-01-06 21:24:30|391.74|388.94|391.74|388.94|391.74|388.94|391.74|388.94|0
1641504290000|2022-01-06 21:24:50|391.55|388.75|391.37|388.57|391.55|388.75|391.37|388.57|0
1641504300000|2022-01-06 21:25:00|391.19|388.39|391.19|388.39|391.19|388.39|391.01|388.21|0
1641504310000|2022-01-06 21:25:10|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1641504320000|2022-01-06 21:25:20|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1641504330000|2022-01-06 21:25:30|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1641504340000|2022-01-06 21:25:40|391.29|388.49|391.19|388.39|391.37|388.57|391.19|388.39|0
1641504360000|2022-01-06 21:26:00|391.1|388.3|391.19|388.39|391.19|388.39|391.1|388.3|0
1641504370000|2022-01-06 21:26:10|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1641504400000|2022-01-06 21:26:40|391.55|388.75|391.37|388.57|391.55|388.75|391.37|388.57|0
1641504420000|2022-01-06 21:27:00|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1641504460000|2022-01-06 21:27:40|391.01|388.21|391.19|388.39|391.19|388.39|391.01|388.21|0
1641504490000|2022-01-06 21:28:10|391.01|388.21|391.01|388.21|391.01|388.21|391.01|388.21|0
1641504500000|2022-01-06 21:28:20|391.19|388.39|391.19|388.39|391.19|388.39|391.1|388.3|0
1641504510000|2022-01-06 21:28:30|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1641504520000|2022-01-06 21:28:40|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1641504530000|2022-01-06 21:28:50|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1641504550000|2022-01-06 21:29:10|391.19|388.39|391.37|388.57|391.37|388.57|391.19|388.39|0
1641504560000|2022-01-06 21:29:20|391.55|388.75|391.55|388.75|391.55|388.75|391.55|388.75|0
1641504570000|2022-01-06 21:29:30|391.47|388.67|391.37|388.57|391.55|388.75|391.37|388.57|0
1641504580000|2022-01-06 21:29:40|391.55|388.75|391.55|388.75|391.55|388.75|391.55|388.75|0
1641504600000|2022-01-06 21:30:00|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1641504610000|2022-01-06 21:30:10|391.55|388.75|391.19|388.39|391.55|388.75|391.19|388.39|0
1641504620000|2022-01-06 21:30:20|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1641504630000|2022-01-06 21:30:30|391.55|388.75|391.55|388.75|391.55|388.75|391.55|388.75|0
1641504640000|2022-01-06 21:30:40|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1641504660000|2022-01-06 21:31:00|391.55|388.75|391.55|388.75|391.55|388.75|391.55|388.75|0
1641504680000|2022-01-06 21:31:20|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1641504710000|2022-01-06 21:31:50|391.55|388.75|391.55|388.75|391.55|388.75|391.55|388.75|0
1641504740000|2022-01-06 21:32:20|391.73|388.93|391.73|388.93|391.73|388.93|391.73|388.93|0
1641504790000|2022-01-06 21:33:10|391.91|389.11|391.91|389.11|391.91|389.11|391.91|389.11|0
1641504800000|2022-01-06 21:33:20|391.73|388.93|391.73|388.93|391.73|388.93|391.73|388.93|0
1641504810000|2022-01-06 21:33:30|391.91|389.11|391.91|389.11|391.91|389.11|391.91|389.11|0
1641504840000|2022-01-06 21:34:00|392.1|389.3|392.1|389.3|392.1|389.3|392.1|389.3|0
1641504850000|2022-01-06 21:34:10|392.28|389.48|392.46|389.66|392.46|389.66|392.28|389.48|0
1641504870000|2022-01-06 21:34:30|392.28|389.48|392.28|389.48|392.28|389.48|392.28|389.48|0
1641504880000|2022-01-06 21:34:40|392.37|389.57|392.28|389.48|392.46|389.66|392.28|389.48|0
1641504900000|2022-01-06 21:35:00|392.1|389.3|392.1|389.3|392.1|389.3|392.1|389.3|0
1641504910000|2022-01-06 21:35:10|391.91|389.11|391.55|388.75|391.91|389.11|391.55|388.75|0
1641504920000|2022-01-06 21:35:20|391.73|388.93|391.73|388.93|391.73|388.93|391.73|388.93|0
1641505000000|2022-01-06 21:36:40|391.91|389.11|391.91|389.11|391.91|389.11|391.91|389.11|0
1641505010000|2022-01-06 21:36:50|392.28|389.48|392.28|389.48|392.28|389.48|392.28|389.48|0
1641505020000|2022-01-06 21:37:00|392.46|389.66|392.46|389.66|392.46|389.66|392.46|389.66|0
1641505030000|2022-01-06 21:37:10|392.64|389.84|392.64|389.84|392.64|389.84|392.64|389.84|0
1641505050000|2022-01-06 21:37:30|393.18|390.38|393|390.2|393.18|390.38|393|390.2|0
1641505060000|2022-01-06 21:37:40|393.18|390.38|393|390.2|393.18|390.38|393|390.2|0
1641505070000|2022-01-06 21:37:50|393.18|390.38|392.82|390.02|393.18|390.38|392.82|390.02|0
1641505090000|2022-01-06 21:38:10|393.18|390.38|393.18|390.38|393.18|390.38|393.18|390.38|0
1641505100000|2022-01-06 21:38:20|393.37|390.57|393.37|390.57|393.37|390.57|393.37|390.57|0
1641505110000|2022-01-06 21:38:30|393.18|390.38|393.18|390.38|393.18|390.38|393.18|390.38|0
1641505120000|2022-01-06 21:38:40|393.28|390.48|393.18|390.38|393.28|390.48|393.18|390.38|0
1641505130000|2022-01-06 21:38:50|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1641505140000|2022-01-06 21:39:00|393.37|390.57|393.37|390.57|393.37|390.57|393.18|390.38|0
1641505160000|2022-01-06 21:39:20|393.18|390.38|393.18|390.38|393.18|390.38|393.18|390.38|0
1641505170000|2022-01-06 21:39:30|393.37|390.57|393.37|390.57|393.37|390.57|393.37|390.57|0
1641505180000|2022-01-06 21:39:40|393.18|390.38|393.18|390.38|393.18|390.38|393.18|390.38|0
1641505190000|2022-01-06 21:39:50|393|390.2|393|390.2|393|390.2|393|390.2|0
1641505200000|2022-01-06 21:40:00|393.1|390.3|392.91|390.11|393.1|390.3|392.82|390.02|0
1641505210000|2022-01-06 21:40:10|392.82|390.02|392.46|389.66|392.82|390.02|392.46|389.66|0
1641505220000|2022-01-06 21:40:20|392.64|389.84|393|390.2|393|390.2|392.64|389.84|0
1641505230000|2022-01-06 21:40:30|392.82|390.02|392.91|390.11|393|390.2|392.82|390.02|0
1641505240000|2022-01-06 21:40:40|392.82|390.02|393|390.2|393|390.2|392.82|390.02|0
1641505260000|2022-01-06 21:41:00|392.82|390.02|392.64|389.84|392.82|390.02|392.64|389.84|0
1641505270000|2022-01-06 21:41:10|392.55|389.75|392.46|389.66|392.91|390.11|392.46|389.66|0
1641505280000|2022-01-06 21:41:20|392.64|389.84|392.64|389.84|392.64|389.84|392.46|389.66|0
1641505290000|2022-01-06 21:41:30|392.82|390.02|392.82|390.02|392.82|390.02|392.82|390.02|0
1641505300000|2022-01-06 21:41:40|392.73|389.93|392.46|389.66|392.73|389.93|392.46|389.66|0
1641505310000|2022-01-06 21:41:50|392.27|389.47|392.27|389.47|392.27|389.47|392.27|389.47|0
1641505320000|2022-01-06 21:42:00|392.09|389.29|391.91|389.11|392.09|389.29|391.91|389.11|0
1641505330000|2022-01-06 21:42:10|391.73|388.93|391.91|389.11|391.91|389.11|391.73|388.93|0
1641505340000|2022-01-06 21:42:20|392.09|389.29|392.09|389.29|392.09|389.29|392.09|389.29|0
1641505360000|2022-01-06 21:42:40|391.91|389.11|391.73|388.93|391.91|389.11|391.73|388.93|0
1641505380000|2022-01-06 21:43:00|391.55|388.75|391.37|388.57|391.55|388.75|391.37|388.57|0
1641505390000|2022-01-06 21:43:10|391.55|388.75|391.55|388.75|391.55|388.75|391.37|388.57|0
1641505400000|2022-01-06 21:43:20|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1641505410000|2022-01-06 21:43:30|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1641505440000|2022-01-06 21:44:00|390.82|388.02|390.82|388.02|390.82|388.02|390.82|388.02|0
1641505450000|2022-01-06 21:44:10|391|388.2|390.82|388.02|391|388.2|390.82|388.02|0
1641505480000|2022-01-06 21:44:40|391|388.2|391.19|388.39|391.19|388.39|391|388.2|0
1641505500000|2022-01-06 21:45:00|391|388.2|391|388.2|391|388.2|391|388.2|0
1641505520000|2022-01-06 21:45:20|390.92|388.12|390.82|388.02|391|388.2|390.82|388.02|0
1641505580000|2022-01-06 21:46:20|390.46|387.66|390.64|387.84|390.64|387.84|390.46|387.66|0
1641505590000|2022-01-06 21:46:30|390.82|388.02|390.82|388.02|390.82|388.02|390.82|388.02|0
1641505610000|2022-01-06 21:46:50|391|388.2|390.82|388.02|391|388.2|390.82|388.02|0
1641505640000|2022-01-06 21:47:20|390.92|388.12|390.92|388.12|390.92|388.12|390.82|388.02|0
1641505650000|2022-01-06 21:47:30|391|388.2|391|388.2|391|388.2|390.82|388.02|0
1641505700000|2022-01-06 21:48:20|391.1|388.3|391.1|388.3|391.1|388.3|391.1|388.3|0
1641505710000|2022-01-06 21:48:30|391|388.2|391|388.2|391|388.2|391|388.2|0
1641505720000|2022-01-06 21:48:40|391.18|388.38|391.18|388.38|391.18|388.38|391.18|388.38|0
1641505980000|2022-01-06 21:53:00|391|388.2|391|388.2|391|388.2|391|388.2|0
1641505990000|2022-01-06 21:53:10|390.82|388.02|390.82|388.02|390.82|388.02|390.82|388.02|0
1641506010000|2022-01-06 21:53:30|390.64|387.84|390.64|387.84|390.64|387.84|390.64|387.84|0
1641506040000|2022-01-06 21:54:00|390.37|387.57|390.37|387.57|390.46|387.66|390.37|387.57|0
1641506050000|2022-01-06 21:54:10|390.28|387.48|390.46|387.66|390.46|387.66|390.28|387.48|0
1641506060000|2022-01-06 21:54:20|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1641506070000|2022-01-06 21:54:30|390.09|387.29|389.91|387.11|390.09|387.29|389.91|387.11|0
1641506080000|2022-01-06 21:54:40|390.09|387.29|390.19|387.39|390.19|387.39|390.09|387.29|0
1641506090000|2022-01-06 21:54:50|390.28|387.48|390.09|387.29|390.28|387.48|390.09|387.29|0
1641506100000|2022-01-06 21:55:00|390.28|387.48|390.46|387.66|390.46|387.66|390.28|387.48|0
1641506110000|2022-01-06 21:55:10|390.64|387.84|390.82|388.02|390.82|388.02|390.64|387.84|0
1641506120000|2022-01-06 21:55:20|390.91|388.11|391|388.2|391|388.2|390.91|388.11|0
1641506140000|2022-01-06 21:55:40|391.18|388.38|390.82|388.02|391.18|388.38|390.82|388.02|0
1641506150000|2022-01-06 21:55:50|390.64|387.84|390.64|387.84|390.64|387.84|390.64|387.84|0
1641506160000|2022-01-06 21:56:00|390.82|388.02|390.64|387.84|390.82|388.02|390.64|387.84|0
1641506250000|2022-01-06 21:57:30|390.46|387.66|390.46|387.66|390.46|387.66|390.46|387.66|0
1641506260000|2022-01-06 21:57:40|390.27|387.47|390.27|387.47|390.27|387.47|390.27|387.47|0
1641506280000|2022-01-06 21:58:00|390.09|387.29|390.09|387.29|390.09|387.29|390.09|387.29|0
1641506290000|2022-01-06 21:58:10|390.27|387.47|390.27|387.47|390.27|387.47|390.27|387.47|0
1641506360000|2022-01-06 21:59:20|390.64|387.84|390.64|387.84|390.64|387.84|390.64|387.84|0
1641506370000|2022-01-06 21:59:30|390.46|387.66|390.64|387.84|390.64|387.84|390.46|387.66|0
1641506390000|2022-01-06 21:59:50|390.73|387.93|390.73|387.93|390.73|387.93|390.55|387.75|0
1641506400000|2022-01-06 22:00:00|390.62|387.82|390.33|387.53|390.62|387.82|390.33|387.53|0
1641506410000|2022-01-06 22:00:10|390.75|387.95|390.75|387.95|390.75|387.95|390.75|387.95|0
1641506580000|2022-01-06 22:03:00|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1641506660000|2022-01-06 22:04:20|390.7|387.9|390.7|387.9|390.7|387.9|390.7|387.9|0
1641506680000|2022-01-06 22:04:40|390.25|387.45|390.25|387.45|390.25|387.45|390.25|387.45|0
1641506710000|2022-01-06 22:05:10|390.22|387.42|390.22|387.42|390.22|387.42|390.22|387.42|0
1641506770000|2022-01-06 22:06:10|390.38|387.58|390.38|387.58|390.38|387.58|390.38|387.58|0
1641506780000|2022-01-06 22:06:20|390.22|387.42|390.22|387.42|390.22|387.42|390.22|387.42|0
1641506810000|2022-01-06 22:06:50|390.59|387.79|390.59|387.79|390.59|387.79|390.59|387.79|0
1641507000000|2022-01-06 22:10:00|390.62|387.82|390.62|387.82|390.62|387.82|390.62|387.82|0
1641507050000|2022-01-06 22:10:50|390.43|387.63|390.43|387.63|390.43|387.63|390.43|387.63|0
1641507110000|2022-01-06 22:11:50|390.33|387.53|390.33|387.53|390.33|387.53|390.33|387.53|0
1641507230000|2022-01-06 22:13:50|390.27|387.47|390.27|387.47|390.27|387.47|390.27|387.47|0
1641507280000|2022-01-06 22:14:40|390.3|387.5|390.3|387.5|390.3|387.5|390.3|387.5|0
1641507330000|2022-01-06 22:15:30|390.27|387.47|390.27|387.47|390.27|387.47|390.27|387.47|0
1641507380000|2022-01-06 22:16:20|390.33|387.53|390.33|387.53|390.33|387.53|390.33|387.53|0
1641507640000|2022-01-06 22:20:40|390.32|387.52|390.32|387.52|390.32|387.52|390.32|387.52|0
1641507700000|2022-01-06 22:21:40|390.27|387.47|390.27|387.47|390.27|387.47|390.27|387.47|0
1641507990000|2022-01-06 22:26:30|390.24|387.44|390.24|387.44|390.24|387.44|390.24|387.44|0
1641508080000|2022-01-06 22:28:00|390.32|387.52|390.53|387.73|390.53|387.73|390.32|387.52|0
1641508090000|2022-01-06 22:28:10|390.48|387.68|390.48|387.68|390.48|387.68|390.48|387.68|0
1641508100000|2022-01-06 22:28:20|390.53|387.73|390.69|387.89|390.69|387.89|390.53|387.73|0
1641508110000|2022-01-06 22:28:30|390.72|387.92|390.53|387.73|390.72|387.92|390.48|387.68|0
1641508120000|2022-01-06 22:28:40|390.82|388.02|390.95|388.15|390.95|388.15|390.82|388.02|0
1641508130000|2022-01-06 22:28:50|390.61|387.81|390.69|387.89|390.69|387.89|390.61|387.81|0
1641508160000|2022-01-06 22:29:20|390.66|387.86|390.66|387.86|390.66|387.86|390.66|387.86|0
1641508170000|2022-01-06 22:29:30|390.64|387.84|390.64|387.84|390.64|387.84|390.64|387.84|0
1641508200000|2022-01-06 22:30:00|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1641508740000|2022-01-06 22:39:00|390.5|387.7|390.5|387.7|390.5|387.7|390.5|387.7|0
1641508770000|2022-01-06 22:39:30|390.42|387.62|390.42|387.62|390.42|387.62|390.42|387.62|0
1641508790000|2022-01-06 22:39:50|390.5|387.7|390.5|387.7|390.5|387.7|390.5|387.7|0
1641508860000|2022-01-06 22:41:00|390.56|387.76|390.56|387.76|390.56|387.76|390.56|387.76|0
1641508870000|2022-01-06 22:41:10|390.5|387.7|390.5|387.7|390.5|387.7|390.5|387.7|0
1641509350000|2022-01-06 22:49:10|390.47|387.67|390.47|387.67|390.47|387.67|390.47|387.67|0
1641509430000|2022-01-06 22:50:30|390.45|387.65|390.45|387.65|390.45|387.65|390.45|387.65|0
1641509480000|2022-01-06 22:51:20|390.42|387.62|390.42|387.62|390.42|387.62|390.42|387.62|0
1641509490000|2022-01-06 22:51:30|390.31|387.51|390.31|387.51|390.31|387.51|390.31|387.51|0
1641509510000|2022-01-06 22:51:50|390.42|387.62|390.42|387.62|390.42|387.62|390.42|387.62|0
1641509520000|2022-01-06 22:52:00|390.39|387.59|390.39|387.59|390.39|387.59|390.39|387.59|0
1641509550000|2022-01-06 22:52:30|390.37|387.57|390.36|387.56|390.37|387.57|390.36|387.56|0
1641509700000|2022-01-06 22:55:00|390.31|387.51|390.31|387.51|390.31|387.51|390.31|387.51|0
1641509710000|2022-01-06 22:55:10|390.34|387.54|390.34|387.54|390.34|387.54|390.34|387.54|0
1641509730000|2022-01-06 22:55:30|390.33|387.53|390.33|387.53|390.33|387.53|390.33|387.53|0
1641509770000|2022-01-06 22:56:10|390.31|387.51|390.31|387.51|390.31|387.51|390.31|387.51|0
1641509850000|2022-01-06 22:57:30|390.33|387.53|390.33|387.53|390.33|387.53|390.28|387.48|0
1641509870000|2022-01-06 22:57:50|390.31|387.51|390.23|387.43|390.31|387.51|390.23|387.43|0
1641509920000|2022-01-06 22:58:40|390.2|387.4|390.2|387.4|390.2|387.4|390.2|387.4|0
1641509950000|2022-01-06 22:59:10|390.28|387.48|390.2|387.4|390.28|387.48|389.94|387.14|0
1641509980000|2022-01-06 22:59:40|389.94|387.14|389.91|387.11|389.94|387.14|389.91|387.11|0
1641510000000|2022-01-06 23:00:00|387.82|385.02|387.28|384.48|387.82|385.02|387.09|384.29|0
1641510010000|2022-01-06 23:00:10|387.82|385.02|388|385.2|388.08|385.28|387.82|385.02|0
1641510020000|2022-01-06 23:00:20|387.9|385.1|388|385.2|388|385.2|387.9|385.1|0
1641510030000|2022-01-06 23:00:30|387.9|385.1|387.9|385.1|387.9|385.1|387.9|385.1|0
1641510040000|2022-01-06 23:00:40|387.46|384.66|387.28|384.48|387.46|384.66|387.28|384.48|0
1641510050000|2022-01-06 23:00:50|387.18|384.38|387.18|384.38|387.18|384.38|387|384.2|0
1641510060000|2022-01-06 23:01:00|387.27|384.47|387.09|384.29|387.27|384.47|387.09|384.29|0
1641510070000|2022-01-06 23:01:10|387.46|384.66|387.72|384.92|387.72|384.92|387.46|384.66|0
1641510080000|2022-01-06 23:01:20|387.9|385.1|388|385.2|388|385.2|387.9|385.1|0
1641510090000|2022-01-06 23:01:30|388.08|385.28|388|385.2|388.26|385.46|388|385.2|0
1641510100000|2022-01-06 23:01:40|387.9|385.1|387.72|384.92|387.9|385.1|387.72|384.92|0
1641510120000|2022-01-06 23:02:00|388.08|385.28|388|385.2|388.08|385.28|388|385.2|0
1641510130000|2022-01-06 23:02:10|387.9|385.1|387.9|385.1|387.9|385.1|387.9|385.1|0
1641510160000|2022-01-06 23:02:40|388.08|385.28|388.08|385.28|388.08|385.28|388.08|385.28|0
1641510170000|2022-01-06 23:02:50|388|385.2|387.9|385.1|388|385.2|387.9|385.1|0
1641510180000|2022-01-06 23:03:00|388.08|385.28|387.9|385.1|388.08|385.28|387.9|385.1|0
1641510190000|2022-01-06 23:03:10|388.08|385.28|388.08|385.28|388.08|385.28|388|385.2|0
1641510200000|2022-01-06 23:03:20|388|385.2|388.08|385.28|388.08|385.28|388|385.2|0
1641510210000|2022-01-06 23:03:30|388.36|385.56|388.26|385.46|388.36|385.56|388.26|385.46|0
1641510220000|2022-01-06 23:03:40|388.36|385.56|388.26|385.46|388.36|385.56|388.26|385.46|0
1641510230000|2022-01-06 23:03:50|388.08|385.28|387.9|385.1|388.08|385.28|387.9|385.1|0
1641510240000|2022-01-06 23:04:00|388|385.2|388|385.2|388|385.2|388|385.2|0
1641510250000|2022-01-06 23:04:10|387.9|385.1|387.9|385.1|387.9|385.1|387.9|385.1|0
1641510260000|2022-01-06 23:04:20|388.08|385.28|388.26|385.46|388.26|385.46|388|385.2|0
1641510270000|2022-01-06 23:04:30|388.36|385.56|388.44|385.64|388.44|385.64|388.36|385.56|0
1641510280000|2022-01-06 23:04:40|388.26|385.46|388.26|385.46|388.26|385.46|388.26|385.46|0
1641510290000|2022-01-06 23:04:50|388.08|385.28|388.26|385.46|388.26|385.46|388.08|385.28|0
1641510300000|2022-01-06 23:05:00|388.36|385.56|388.08|385.28|388.36|385.56|388.08|385.28|0
1641510310000|2022-01-06 23:05:10|387.81|385.01|387.9|385.1|388|385.2|387.81|385.01|0
1641510320000|2022-01-06 23:05:20|387.81|385.01|387.9|385.1|387.9|385.1|387.81|385.01|0
1641510330000|2022-01-06 23:05:30|387.81|385.01|387.72|384.92|387.81|385.01|387.72|384.92|0
1641510340000|2022-01-06 23:05:40|387.81|385.01|388|385.2|388|385.2|387.81|385.01|0
1641510350000|2022-01-06 23:05:50|388.08|385.28|387.9|385.1|388.08|385.28|387.9|385.1|0
1641510360000|2022-01-06 23:06:00|388.08|385.28|387.9|385.1|388.08|385.28|387.9|385.1|0
1641510370000|2022-01-06 23:06:10|388|385.2|387.72|384.92|388|385.2|387.72|384.92|0
1641510380000|2022-01-06 23:06:20|387.54|384.74|387.54|384.74|387.72|384.92|387.54|384.74|0
1641510390000|2022-01-06 23:06:30|387.9|385.1|387.9|385.1|387.9|385.1|387.9|385.1|0
1641510400000|2022-01-06 23:06:40|387.81|385.01|387.9|385.1|387.9|385.1|387.81|385.01|0
1641510410000|2022-01-06 23:06:50|387.72|384.92|387.72|384.92|387.72|384.92|387.72|384.92|0
1641510420000|2022-01-06 23:07:00|387.63|384.83|387.36|384.56|387.63|384.83|387.36|384.56|0
1641510430000|2022-01-06 23:07:10|387.54|384.74|387.54|384.74|387.54|384.74|387.54|384.74|0
1641510450000|2022-01-06 23:07:30|387.36|384.56|387.54|384.74|387.54|384.74|387.36|384.56|0
1641510460000|2022-01-06 23:07:40|387.36|384.56|387.54|384.74|387.54|384.74|387.36|384.56|0
1641510470000|2022-01-06 23:07:50|387.63|384.83|387.72|384.92|387.72|384.92|387.63|384.83|0
1641510480000|2022-01-06 23:08:00|387.9|385.1|387.9|385.1|387.9|385.1|387.9|385.1|0
1641510500000|2022-01-06 23:08:20|388.08|385.28|388.26|385.46|388.26|385.46|388.08|385.28|0
1641510530000|2022-01-06 23:08:50|388.36|385.56|388.26|385.46|388.36|385.56|388.26|385.46|0
1641510540000|2022-01-06 23:09:00|388.36|385.56|388.08|385.28|388.36|385.56|388.08|385.28|0
1641510550000|2022-01-06 23:09:10|387.9|385.1|387.9|385.1|387.9|385.1|387.9|385.1|0
1641510560000|2022-01-06 23:09:20|388.08|385.28|387.9|385.1|388.08|385.28|387.9|385.1|0
1641510570000|2022-01-06 23:09:30|387.72|384.92|387.54|384.74|387.72|384.92|387.54|384.74|0
1641510580000|2022-01-06 23:09:40|387.45|384.65|387.45|384.65|387.45|384.65|387.45|384.65|0
1641510590000|2022-01-06 23:09:50|387.54|384.74|387.54|384.74|387.54|384.74|387.45|384.65|0
1641510600000|2022-01-06 23:10:00|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1641510610000|2022-01-06 23:10:10|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1641510620000|2022-01-06 23:10:20|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1641510630000|2022-01-06 23:10:30|387.54|384.74|387.54|384.74|387.54|384.74|387.54|384.74|0
1641510650000|2022-01-06 23:10:50|387.36|384.56|387.54|384.74|387.54|384.74|387.36|384.56|0
1641510670000|2022-01-06 23:11:10|387.45|384.65|387.54|384.74|387.54|384.74|387.45|384.65|0
1641510680000|2022-01-06 23:11:20|387.18|384.38|387.36|384.56|387.36|384.56|387.18|384.38|0
1641510690000|2022-01-06 23:11:30|387.54|384.74|387.54|384.74|387.54|384.74|387.54|384.74|0
1641510700000|2022-01-06 23:11:40|387.45|384.65|387.36|384.56|387.45|384.65|387.36|384.56|0
1641510720000|2022-01-06 23:12:00|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1641510730000|2022-01-06 23:12:10|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1641510750000|2022-01-06 23:12:30|387.45|384.65|387.54|384.74|387.54|384.74|387.45|384.65|0
1641510760000|2022-01-06 23:12:40|387.45|384.65|387.36|384.56|387.45|384.65|387.36|384.56|0
1641510780000|2022-01-06 23:13:00|387.45|384.65|387.36|384.56|387.45|384.65|387.36|384.56|0
1641510810000|2022-01-06 23:13:30|387.54|384.74|387.45|384.65|387.54|384.74|387.45|384.65|0
1641510820000|2022-01-06 23:13:40|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1641510830000|2022-01-06 23:13:50|387.54|384.74|387.54|384.74|387.54|384.74|387.54|384.74|0
1641510840000|2022-01-06 23:14:00|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1641510850000|2022-01-06 23:14:10|387.45|384.65|387.54|384.74|387.54|384.74|387.45|384.65|0
1641510870000|2022-01-06 23:14:30|387.72|384.92|387.72|384.92|387.72|384.92|387.72|384.92|0
1641510880000|2022-01-06 23:14:40|387.9|385.1|388.08|385.28|388.08|385.28|387.9|385.1|0
1641510890000|2022-01-06 23:14:50|388.26|385.46|388.26|385.46|388.26|385.46|388.26|385.46|0
1641510900000|2022-01-06 23:15:00|388.8|386|388.98|386.18|388.98|386.18|388.8|386|0
1641510910000|2022-01-06 23:15:10|389.16|386.36|388.44|385.64|389.16|386.36|388.44|385.64|0
1641510920000|2022-01-06 23:15:20|388.62|385.82|388.62|385.82|388.62|385.82|388.62|385.82|0
1641510930000|2022-01-06 23:15:30|388.44|385.64|388.44|385.64|388.44|385.64|388.44|385.64|0
1641510940000|2022-01-06 23:15:40|388.26|385.46|388.26|385.46|388.26|385.46|388.26|385.46|0
1641510950000|2022-01-06 23:15:50|388.35|385.55|388.26|385.46|388.35|385.55|388.26|385.46|0
1641510970000|2022-01-06 23:16:10|388.35|385.55|388.08|385.28|388.35|385.55|388.08|385.28|0
1641510980000|2022-01-06 23:16:20|388.26|385.46|388.44|385.64|388.62|385.82|388.26|385.46|0
1641510990000|2022-01-06 23:16:30|388.53|385.73|388.53|385.73|388.53|385.73|388.53|385.73|0
1641511000000|2022-01-06 23:16:40|388.62|385.82|388.44|385.64|388.62|385.82|388.44|385.64|0
1641511010000|2022-01-06 23:16:50|388.26|385.46|388.26|385.46|388.44|385.64|388.26|385.46|0
1641511020000|2022-01-06 23:17:00|388.35|385.55|388.26|385.46|388.35|385.55|388.26|385.46|0
1641511030000|2022-01-06 23:17:10|388.08|385.28|388.08|385.28|388.26|385.46|388.08|385.28|0
1641511040000|2022-01-06 23:17:20|387.9|385.1|388.08|385.28|388.08|385.28|387.9|385.1|0
1641511050000|2022-01-06 23:17:30|387.9|385.1|388.08|385.28|388.08|385.28|387.9|385.1|0
1641511070000|2022-01-06 23:17:50|388.26|385.46|388.26|385.46|388.26|385.46|388.26|385.46|0
1641511080000|2022-01-06 23:18:00|388.08|385.28|388.26|385.46|388.26|385.46|388.08|385.28|0
1641511090000|2022-01-06 23:18:10|388.08|385.28|388.08|385.28|388.08|385.28|388.08|385.28|0
1641511100000|2022-01-06 23:18:20|387.72|384.92|387.54|384.74|387.72|384.92|387.54|384.74|0
1641511110000|2022-01-06 23:18:30|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1641511130000|2022-01-06 23:18:50|387.18|384.38|387.36|384.56|387.36|384.56|387.18|384.38|0
1641511140000|2022-01-06 23:19:00|387.54|384.74|387.54|384.74|387.54|384.74|387.54|384.74|0
1641511150000|2022-01-06 23:19:10|387.72|384.92|387.72|384.92|387.72|384.92|387.72|384.92|0
1641511160000|2022-01-06 23:19:20|387.9|385.1|387.9|385.1|387.9|385.1|387.9|385.1|0
1641511170000|2022-01-06 23:19:30|388.08|385.28|387.72|384.92|388.08|385.28|387.72|384.92|0
1641511180000|2022-01-06 23:19:40|387.54|384.74|387.54|384.74|387.54|384.74|387.54|384.74|0
1641511190000|2022-01-06 23:19:50|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1641511200000|2022-01-06 23:20:00|387.17|384.37|387.36|384.56|387.36|384.56|387.17|384.37|0
1641511210000|2022-01-06 23:20:10|387.17|384.37|387.17|384.37|387.17|384.37|387.17|384.37|0
1641511220000|2022-01-06 23:20:20|386.99|384.19|387.35|384.55|387.35|384.55|386.99|384.19|0
1641511230000|2022-01-06 23:20:30|387.17|384.37|387.17|384.37|387.17|384.37|387.17|384.37|0
1641511240000|2022-01-06 23:20:40|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1641511250000|2022-01-06 23:20:50|387.17|384.37|387.17|384.37|387.17|384.37|387.17|384.37|0
1641511260000|2022-01-06 23:21:00|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1641511270000|2022-01-06 23:21:10|387.17|384.37|386.99|384.19|387.17|384.37|386.99|384.19|0
1641511280000|2022-01-06 23:21:20|386.81|384.01|387.54|384.74|387.54|384.74|386.81|384.01|0
1641511290000|2022-01-06 23:21:30|387.72|384.92|387.72|384.92|387.72|384.92|387.53|384.73|0
1641511320000|2022-01-06 23:22:00|387.53|384.73|387.35|384.55|387.53|384.73|387.35|384.55|0
1641511330000|2022-01-06 23:22:10|387.53|384.73|387.53|384.73|387.53|384.73|387.53|384.73|0
1641511340000|2022-01-06 23:22:20|387.72|384.92|387.9|385.1|388.08|385.28|387.72|384.92|0
1641511360000|2022-01-06 23:22:40|387.99|385.19|387.99|385.19|387.99|385.19|387.99|385.19|0
1641511370000|2022-01-06 23:22:50|387.9|385.1|387.9|385.1|387.9|385.1|387.9|385.1|0
1641511380000|2022-01-06 23:23:00|387.99|385.19|388.08|385.28|388.08|385.28|387.99|385.19|0
1641511400000|2022-01-06 23:23:20|387.9|385.1|388.08|385.28|388.08|385.28|387.9|385.1|0
1641511420000|2022-01-06 23:23:40|388.17|385.37|387.99|385.19|388.17|385.37|387.9|385.1|0
1641511430000|2022-01-06 23:23:50|387.9|385.1|388.08|385.28|388.08|385.28|387.9|385.1|0
1641511470000|2022-01-06 23:24:30|388.26|385.46|388.26|385.46|388.26|385.46|388.26|385.46|0
1641511480000|2022-01-06 23:24:40|388.08|385.28|388.08|385.28|388.08|385.28|388.08|385.28|0
1641511500000|2022-01-06 23:25:00|387.71|384.91|387.71|384.91|387.71|384.91|387.71|384.91|0
1641511510000|2022-01-06 23:25:10|387.53|384.73|387.53|384.73|387.53|384.73|387.53|384.73|0
1641511540000|2022-01-06 23:25:40|387.71|384.91|387.71|384.91|387.71|384.91|387.71|384.91|0
1641511560000|2022-01-06 23:26:00|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1641511590000|2022-01-06 23:26:30|387.71|384.91|387.71|384.91|387.71|384.91|387.71|384.91|0
1641511600000|2022-01-06 23:26:40|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1641511610000|2022-01-06 23:26:50|388.07|385.27|388.26|385.46|388.26|385.46|388.07|385.27|0
1641511620000|2022-01-06 23:27:00|388.07|385.27|387.89|385.09|388.07|385.27|387.89|385.09|0
1641511630000|2022-01-06 23:27:10|387.71|384.91|387.89|385.09|387.99|385.19|387.71|384.91|0
1641511640000|2022-01-06 23:27:20|387.71|384.91|387.71|384.91|387.71|384.91|387.71|384.91|0
1641511650000|2022-01-06 23:27:30|387.53|384.73|387.71|384.91|387.71|384.91|387.53|384.73|0
1641511660000|2022-01-06 23:27:40|387.53|384.73|387.35|384.55|387.53|384.73|387.35|384.55|0
1641511670000|2022-01-06 23:27:50|387.71|384.91|387.53|384.73|387.71|384.91|387.53|384.73|0
1641511690000|2022-01-06 23:28:10|387.71|384.91|387.71|384.91|387.71|384.91|387.71|384.91|0
1641511700000|2022-01-06 23:28:20|387.53|384.73|387.53|384.73|387.53|384.73|387.53|384.73|0
1641511710000|2022-01-06 23:28:30|387.35|384.55|387.35|384.55|387.35|384.55|387.35|384.55|0
1641511720000|2022-01-06 23:28:40|387.53|384.73|387.53|384.73|387.53|384.73|387.53|384.73|0
1641511730000|2022-01-06 23:28:50|387.35|384.55|387.35|384.55|387.35|384.55|387.35|384.55|0
1641511740000|2022-01-06 23:29:00|387.53|384.73|387.71|384.91|387.71|384.91|387.53|384.73|0
1641511750000|2022-01-06 23:29:10|387.53|384.73|387.71|384.91|387.71|384.91|387.53|384.73|0
1641511760000|2022-01-06 23:29:20|387.53|384.73|387.53|384.73|387.53|384.73|387.53|384.73|0
1641511780000|2022-01-06 23:29:40|387.71|384.91|387.71|384.91|387.71|384.91|387.71|384.91|0
1641511790000|2022-01-06 23:29:50|387.53|384.73|387.35|384.55|387.53|384.73|387.35|384.55|0
1641511800000|2022-01-06 23:30:00|387.17|384.37|386.81|384.01|387.17|384.37|386.63|383.83|0
1641511810000|2022-01-06 23:30:10|386.63|383.83|387.17|384.37|387.17|384.37|386.45|383.65|0
1641511820000|2022-01-06 23:30:20|386.99|384.19|387.35|384.55|387.35|384.55|386.99|384.19|0
1641511830000|2022-01-06 23:30:30|387.53|384.73|387.71|384.91|387.71|384.91|387.53|384.73|0
1641511840000|2022-01-06 23:30:40|387.89|385.09|388.07|385.27|388.07|385.27|387.89|385.09|0
1641511850000|2022-01-06 23:30:50|387.89|385.09|388.07|385.27|388.07|385.27|387.89|385.09|0
1641511860000|2022-01-06 23:31:00|387.89|385.09|388.07|385.27|388.07|385.27|387.89|385.09|0
1641511870000|2022-01-06 23:31:10|387.89|385.09|387.71|384.91|387.89|385.09|387.71|384.91|0
1641511880000|2022-01-06 23:31:20|387.53|384.73|387.71|384.91|387.71|384.91|387.53|384.73|0
1641511890000|2022-01-06 23:31:30|387.53|384.73|387.71|384.91|387.71|384.91|387.53|384.73|0
1641511900000|2022-01-06 23:31:40|387.53|384.73|387.71|384.91|387.71|384.91|387.53|384.73|0
1641511910000|2022-01-06 23:31:50|387.53|384.73|387.53|384.73|387.63|384.83|387.53|384.73|0
1641511920000|2022-01-06 23:32:00|387.71|384.91|387.81|385.01|387.81|385.01|387.71|384.91|0
1641511930000|2022-01-06 23:32:10|387.71|384.91|387.89|385.09|387.89|385.09|387.53|384.73|0
1641511950000|2022-01-06 23:32:30|387.71|384.91|387.89|385.09|388.07|385.27|387.71|384.91|0
1641511960000|2022-01-06 23:32:40|388.07|385.27|387.89|385.09|388.07|385.27|387.89|385.09|0
1641511970000|2022-01-06 23:32:50|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1641511980000|2022-01-06 23:33:00|387.71|384.91|387.71|384.91|387.71|384.91|387.71|384.91|0
1641512010000|2022-01-06 23:33:30|387.89|385.09|387.71|384.91|387.89|385.09|387.71|384.91|0
1641512020000|2022-01-06 23:33:40|387.53|384.73|387.53|384.73|387.71|384.91|387.53|384.73|0
1641512040000|2022-01-06 23:34:00|387.35|384.55|387.53|384.73|387.53|384.73|387.35|384.55|0
1641512050000|2022-01-06 23:34:10|387.35|384.55|387.35|384.55|387.35|384.55|387.35|384.55|0
1641512060000|2022-01-06 23:34:20|387.53|384.73|387.35|384.55|387.53|384.73|387.35|384.55|0
1641512070000|2022-01-06 23:34:30|387.53|384.73|387.35|384.55|387.53|384.73|387.35|384.55|0
1641512080000|2022-01-06 23:34:40|387.26|384.46|387.17|384.37|387.26|384.46|387.17|384.37|0
1641512090000|2022-01-06 23:34:50|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1641512100000|2022-01-06 23:35:00|387.17|384.37|386.99|384.19|387.17|384.37|386.99|384.19|0
1641512110000|2022-01-06 23:35:10|386.9|384.1|386.99|384.19|386.99|384.19|386.9|384.1|0
1641512120000|2022-01-06 23:35:20|387.17|384.37|387.17|384.37|387.17|384.37|387.17|384.37|0
1641512130000|2022-01-06 23:35:30|387.08|384.28|386.99|384.19|387.08|384.28|386.99|384.19|0
1641512140000|2022-01-06 23:35:40|387.08|384.28|387.17|384.37|387.17|384.37|387.08|384.28|0
1641512150000|2022-01-06 23:35:50|387.35|384.55|387.17|384.37|387.35|384.55|387.17|384.37|0
1641512160000|2022-01-06 23:36:00|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1641512170000|2022-01-06 23:36:10|387.17|384.37|387.17|384.37|387.17|384.37|387.17|384.37|0
1641512180000|2022-01-06 23:36:20|387.08|384.28|387.17|384.37|387.17|384.37|387.08|384.28|0
1641512190000|2022-01-06 23:36:30|387.08|384.28|387.17|384.37|387.17|384.37|386.99|384.19|0
1641512200000|2022-01-06 23:36:40|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1641512210000|2022-01-06 23:36:50|387.08|384.28|387.17|384.37|387.17|384.37|387.08|384.28|0
1641512220000|2022-01-06 23:37:00|386.99|384.19|386.81|384.01|386.99|384.19|386.81|384.01|0
1641512230000|2022-01-06 23:37:10|386.72|383.92|386.81|384.01|386.81|384.01|386.63|383.83|0
1641512240000|2022-01-06 23:37:20|386.72|383.92|386.63|383.83|386.81|384.01|386.63|383.83|0
1641512250000|2022-01-06 23:37:30|386.81|384.01|386.63|383.83|386.81|384.01|386.63|383.83|0
1641512270000|2022-01-06 23:37:50|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1641512280000|2022-01-06 23:38:00|386.63|383.83|386.45|383.65|386.63|383.83|386.45|383.65|0
1641512290000|2022-01-06 23:38:10|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1641512310000|2022-01-06 23:38:30|386.63|383.83|386.63|383.83|386.63|383.83|386.63|383.83|0
1641512330000|2022-01-06 23:38:50|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1641512340000|2022-01-06 23:39:00|386.36|383.56|386.27|383.47|386.36|383.56|386.27|383.47|0
1641512350000|2022-01-06 23:39:10|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1641512360000|2022-01-06 23:39:20|386.63|383.83|386.45|383.65|386.63|383.83|386.45|383.65|0
1641512370000|2022-01-06 23:39:30|386.63|383.83|386.54|383.74|386.63|383.83|386.54|383.74|0
1641512380000|2022-01-06 23:39:40|386.45|383.65|386.72|383.92|386.81|384.01|386.45|383.65|0
1641512390000|2022-01-06 23:39:50|386.63|383.83|386.72|383.92|386.72|383.92|386.63|383.83|0
1641512400000|2022-01-06 23:40:00|386.63|383.83|386.63|383.83|386.63|383.83|386.45|383.65|0
1641512410000|2022-01-06 23:40:10|386.54|383.74|386.63|383.83|386.63|383.83|386.54|383.74|0
1641512430000|2022-01-06 23:40:30|386.72|383.92|386.72|383.92|386.72|383.92|386.72|383.92|0
1641512440000|2022-01-06 23:40:40|386.63|383.83|386.81|384.01|386.81|384.01|386.63|383.83|0
1641512470000|2022-01-06 23:41:10|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1641512510000|2022-01-06 23:41:50|387.17|384.37|387.17|384.37|387.17|384.37|387.17|384.37|0
1641512520000|2022-01-06 23:42:00|386.81|384.01|386.81|384.01|386.81|384.01|386.81|384.01|0
1641512530000|2022-01-06 23:42:10|386.72|383.92|386.81|384.01|386.81|384.01|386.72|383.92|0
1641512540000|2022-01-06 23:42:20|386.9|384.1|386.9|384.1|386.9|384.1|386.9|384.1|0
1641512550000|2022-01-06 23:42:30|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1641512560000|2022-01-06 23:42:40|386.9|384.1|386.9|384.1|386.9|384.1|386.9|384.1|0
1641512570000|2022-01-06 23:42:50|386.81|384.01|386.81|384.01|386.81|384.01|386.81|384.01|0
1641512580000|2022-01-06 23:43:00|387.35|384.55|387.44|384.64|387.53|384.73|387.35|384.55|0
1641512590000|2022-01-06 23:43:10|387.35|384.55|387.44|384.64|387.44|384.64|387.35|384.55|0
1641512600000|2022-01-06 23:43:20|387.35|384.55|387.35|384.55|387.35|384.55|387.17|384.37|0
1641512610000|2022-01-06 23:43:30|387.08|384.28|387.08|384.28|387.17|384.37|387.08|384.28|0
1641512620000|2022-01-06 23:43:40|387.17|384.37|387.17|384.37|387.35|384.55|387.17|384.37|0
1641512630000|2022-01-06 23:43:50|386.99|384.19|386.81|384.01|386.99|384.19|386.81|384.01|0
1641512640000|2022-01-06 23:44:00|386.9|384.1|386.9|384.1|386.99|384.19|386.9|384.1|0
1641512650000|2022-01-06 23:44:10|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1641512660000|2022-01-06 23:44:20|387.08|384.28|387.35|384.55|387.35|384.55|387.08|384.28|0
1641512670000|2022-01-06 23:44:30|387.17|384.37|387.17|384.37|387.17|384.37|387.17|384.37|0
1641512680000|2022-01-06 23:44:40|386.99|384.19|386.9|384.1|386.99|384.19|386.9|384.1|0
1641512690000|2022-01-06 23:44:50|386.99|384.19|387.35|384.55|387.35|384.55|386.99|384.19|0
1641512700000|2022-01-06 23:45:00|387.08|384.28|387.35|384.55|387.35|384.55|387.08|384.28|0
1641512710000|2022-01-06 23:45:10|387.17|384.37|387.17|384.37|387.17|384.37|387.17|384.37|0
1641512720000|2022-01-06 23:45:20|387.08|384.28|387.17|384.37|387.17|384.37|387.08|384.28|0
1641512730000|2022-01-06 23:45:30|386.99|384.19|386.81|384.01|386.99|384.19|386.81|384.01|0
1641512740000|2022-01-06 23:45:40|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1641512750000|2022-01-06 23:45:50|386.63|383.83|386.63|383.83|386.63|383.83|386.63|383.83|0
1641512760000|2022-01-06 23:46:00|386.81|384.01|386.9|384.1|386.9|384.1|386.81|384.01|0
1641512770000|2022-01-06 23:46:10|386.99|384.19|387.17|384.37|387.17|384.37|386.99|384.19|0
1641512780000|2022-01-06 23:46:20|387.35|384.55|387.17|384.37|387.35|384.55|387.17|384.37|0
1641512800000|2022-01-06 23:46:40|386.99|384.19|387.17|384.37|387.17|384.37|386.99|384.19|0
1641512810000|2022-01-06 23:46:50|386.99|384.19|386.99|384.19|387.08|384.28|386.99|384.19|0
1641512820000|2022-01-06 23:47:00|387.35|384.55|387.35|384.55|387.53|384.73|387.35|384.55|0
1641512830000|2022-01-06 23:47:10|387.53|384.73|387.53|384.73|387.53|384.73|387.53|384.73|0
1641512840000|2022-01-06 23:47:20|387.62|384.82|387.71|384.91|387.71|384.91|387.62|384.82|0
1641512850000|2022-01-06 23:47:30|387.62|384.82|387.71|384.91|387.71|384.91|387.62|384.82|0
1641512860000|2022-01-06 23:47:40|387.62|384.82|387.53|384.73|387.62|384.82|387.53|384.73|0
1641512870000|2022-01-06 23:47:50|387.62|384.82|387.53|384.73|387.62|384.82|387.53|384.73|0
1641512880000|2022-01-06 23:48:00|387.62|384.82|387.71|384.91|387.71|384.91|387.62|384.82|0
1641512910000|2022-01-06 23:48:30|387.89|385.09|387.71|384.91|387.89|385.09|387.71|384.91|0
1641512920000|2022-01-06 23:48:40|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1641512930000|2022-01-06 23:48:50|388.07|385.27|387.89|385.09|388.07|385.27|387.89|385.09|0
1641512940000|2022-01-06 23:49:00|388.07|385.27|387.98|385.18|388.07|385.27|387.98|385.18|0
1641512950000|2022-01-06 23:49:10|388.07|385.27|387.89|385.09|388.07|385.27|387.89|385.09|0
1641512960000|2022-01-06 23:49:20|387.98|385.18|387.89|385.09|387.98|385.18|387.89|385.09|0
1641512970000|2022-01-06 23:49:30|387.8|385|387.89|385.09|387.89|385.09|387.8|385|0
1641512980000|2022-01-06 23:49:40|387.71|384.91|387.71|384.91|387.71|384.91|387.71|384.91|0
1641512990000|2022-01-06 23:49:50|387.62|384.82|387.53|384.73|387.62|384.82|387.53|384.73|0
1641513000000|2022-01-06 23:50:00|387.34|384.54|387.44|384.64|387.44|384.64|387.34|384.54|0
1641513010000|2022-01-06 23:50:10|387.53|384.73|387.53|384.73|387.53|384.73|387.53|384.73|0
1641513020000|2022-01-06 23:50:20|387.34|384.54|386.98|384.18|387.34|384.54|386.98|384.18|0
1641513030000|2022-01-06 23:50:30|386.8|384|386.8|384|386.8|384|386.8|384|0
1641513040000|2022-01-06 23:50:40|386.62|383.82|386.62|383.82|386.62|383.82|386.44|383.64|0
1641513050000|2022-01-06 23:50:50|386.8|384|386.62|383.82|386.8|384|386.62|383.82|0
1641513070000|2022-01-06 23:51:10|386.8|384|386.8|384|386.8|384|386.8|384|0
1641513080000|2022-01-06 23:51:20|386.98|384.18|386.98|384.18|386.98|384.18|386.98|384.18|0
1641513090000|2022-01-06 23:51:30|387.16|384.36|387.34|384.54|387.34|384.54|387.16|384.36|0
1641513100000|2022-01-06 23:51:40|387.52|384.72|387.52|384.72|387.52|384.72|387.34|384.54|0
1641513110000|2022-01-06 23:51:50|387.44|384.64|387.52|384.72|387.52|384.72|387.44|384.64|0
1641513120000|2022-01-06 23:52:00|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1641513130000|2022-01-06 23:52:10|387.34|384.54|387.52|384.72|387.52|384.72|387.34|384.54|0
1641513140000|2022-01-06 23:52:20|387.34|384.54|387.26|384.46|387.34|384.54|387.26|384.46|0
1641513150000|2022-01-06 23:52:30|387.16|384.36|387.52|384.72|387.52|384.72|387.16|384.36|0
1641513160000|2022-01-06 23:52:40|387.34|384.54|387.16|384.36|387.52|384.72|387.16|384.36|0
1641513170000|2022-01-06 23:52:50|386.98|384.18|386.8|384|386.98|384.18|386.8|384|0
1641513180000|2022-01-06 23:53:00|386.72|383.92|386.72|383.92|386.72|383.92|386.72|383.92|0
1641513190000|2022-01-06 23:53:10|386.8|384|386.44|383.64|386.8|384|386.44|383.64|0
1641513200000|2022-01-06 23:53:20|386.62|383.82|386.54|383.74|386.62|383.82|386.54|383.74|0
1641513210000|2022-01-06 23:53:30|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1641513220000|2022-01-06 23:53:40|386.54|383.74|386.54|383.74|386.54|383.74|386.44|383.64|0
1641513230000|2022-01-06 23:53:50|386.62|383.82|386.62|383.82|386.8|384|386.62|383.82|0
1641513240000|2022-01-06 23:54:00|386.54|383.74|386.62|383.82|386.62|383.82|386.54|383.74|0
1641513250000|2022-01-06 23:54:10|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1641513260000|2022-01-06 23:54:20|386.62|383.82|386.62|383.82|386.62|383.82|386.54|383.74|0
1641513270000|2022-01-06 23:54:30|386.54|383.74|386.62|383.82|386.62|383.82|386.54|383.74|0
1641513300000|2022-01-06 23:55:00|386.26|383.46|386.44|383.64|386.44|383.64|386.26|383.46|0
1641513310000|2022-01-06 23:55:10|386.62|383.82|386.62|383.82|386.62|383.82|386.62|383.82|0
1641513330000|2022-01-06 23:55:30|386.8|384|386.8|384|386.8|384|386.8|384|0
1641513350000|2022-01-06 23:55:50|386.62|383.82|386.62|383.82|386.62|383.82|386.62|383.82|0
1641513370000|2022-01-06 23:56:10|386.8|384|386.8|384|386.8|384|386.8|384|0
1641513380000|2022-01-06 23:56:20|386.72|383.92|386.62|383.82|386.72|383.92|386.62|383.82|0
1641513390000|2022-01-06 23:56:30|386.72|383.92|386.8|384|386.8|384|386.72|383.92|0
1641513410000|2022-01-06 23:56:50|386.62|383.82|386.8|384|386.8|384|386.62|383.82|0
1641513440000|2022-01-06 23:57:20|386.62|383.82|386.44|383.64|386.62|383.82|386.44|383.64|0
1641513450000|2022-01-06 23:57:30|386.35|383.55|386.26|383.46|386.35|383.55|386.26|383.46|0
1641513460000|2022-01-06 23:57:40|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1641513490000|2022-01-06 23:58:10|386.26|383.46|386.44|383.64|386.44|383.64|386.26|383.46|0
1641513510000|2022-01-06 23:58:30|386.62|383.82|386.62|383.82|386.62|383.82|386.62|383.82|0
1641513520000|2022-01-06 23:58:40|386.44|383.64|386.44|383.64|386.44|383.64|386.44|383.64|0
1641513530000|2022-01-06 23:58:50|386.62|383.82|386.62|383.82|386.62|383.82|386.62|383.82|0
1641513540000|2022-01-06 23:59:00|386.8|384|386.71|383.91|386.8|384|386.71|383.91|0
1641513550000|2022-01-06 23:59:10|386.62|383.82|386.62|383.82|386.62|383.82|386.62|383.82|0
1641513560000|2022-01-06 23:59:20|386.8|384|386.8|384|386.8|384|386.8|384|0
1641513570000|2022-01-06 23:59:30|386.71|383.91|386.62|383.82|386.8|384|386.62|383.82|0
1641513580000|2022-01-06 23:59:40|386.8|384|386.8|384|386.8|384|386.8|384|0
1641513590000|2022-01-06 23:59:50|386.71|383.91|386.8|384|386.8|384|386.71|383.91|0
1641513600000|2022-01-07 00:00:00|386.62|383.82|386.8|384|386.8|384|386.62|383.82|0
1641513610000|2022-01-07 00:00:10|386.98|384.18|386.8|384|386.98|384.18|386.62|383.82|0
1641513620000|2022-01-07 00:00:20|387.16|384.36|387.52|384.72|387.52|384.72|387.16|384.36|0
1641513630000|2022-01-07 00:00:30|387.25|384.45|386.8|384|387.25|384.45|386.8|384|0
1641513640000|2022-01-07 00:00:40|386.62|383.82|386.44|383.64|386.62|383.82|386.26|383.46|0
1641513650000|2022-01-07 00:00:50|386.62|383.82|386.62|383.82|386.62|383.82|386.44|383.64|0
1641513660000|2022-01-07 00:01:00|386.53|383.73|385.54|382.74|386.53|383.73|385.54|382.74|0
1641513670000|2022-01-07 00:01:10|385.45|382.65|385.54|382.74|385.72|382.92|385.45|382.65|0
1641513680000|2022-01-07 00:01:20|385.72|382.92|385.81|383.01|385.81|383.01|385.63|382.83|0
1641513690000|2022-01-07 00:01:30|385.54|382.74|385.36|382.56|385.54|382.74|385.36|382.56|0
1641513700000|2022-01-07 00:01:40|385.45|382.65|385.54|382.74|385.54|382.74|385.36|382.56|0
1641513720000|2022-01-07 00:02:00|385.36|382.56|385.18|382.38|385.36|382.56|385.18|382.38|0
1641513730000|2022-01-07 00:02:10|385.36|382.56|385.54|382.74|385.54|382.74|385.36|382.56|0
1641513740000|2022-01-07 00:02:20|385.72|382.92|385.9|383.1|385.9|383.1|385.72|382.92|0
1641513750000|2022-01-07 00:02:30|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1641513760000|2022-01-07 00:02:40|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1641513770000|2022-01-07 00:02:50|385.45|382.65|385.54|382.74|385.54|382.74|385.36|382.56|0
1641513780000|2022-01-07 00:03:00|385.72|382.92|385.09|382.29|385.72|382.92|385|382.2|0
1641513790000|2022-01-07 00:03:10|385.18|382.38|384.82|382.02|385.27|382.47|384.82|382.02|0
1641513800000|2022-01-07 00:03:20|384.64|381.84|384.73|381.93|384.73|381.93|384.64|381.84|0
1641513810000|2022-01-07 00:03:30|385|382.2|385.36|382.56|385.54|382.74|385|382.2|0
1641513820000|2022-01-07 00:03:40|385.27|382.47|385.09|382.29|385.27|382.47|385.09|382.29|0
1641513830000|2022-01-07 00:03:50|385|382.2|384.82|382.02|385|382.2|384.82|382.02|0
1641513840000|2022-01-07 00:04:00|385|382.2|385.09|382.29|385.18|382.38|385|382.2|0
1641513850000|2022-01-07 00:04:10|385|382.2|385.27|382.47|385.54|382.74|385|382.2|0
1641513860000|2022-01-07 00:04:20|385.18|382.38|385.36|382.56|385.36|382.56|385.18|382.38|0
1641513870000|2022-01-07 00:04:30|385.18|382.38|385.36|382.56|385.36|382.56|385.18|382.38|0
1641513880000|2022-01-07 00:04:40|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1641513890000|2022-01-07 00:04:50|385.45|382.65|385.45|382.65|385.45|382.65|385.45|382.65|0
1641513900000|2022-01-07 00:05:00|385.36|382.56|385.18|382.38|385.36|382.56|385.18|382.38|0
1641513910000|2022-01-07 00:05:10|385.36|382.56|385|382.2|385.36|382.56|385|382.2|0
1641513920000|2022-01-07 00:05:20|385.18|382.38|385.54|382.74|385.54|382.74|385.18|382.38|0
1641513930000|2022-01-07 00:05:30|385.36|382.56|385.45|382.65|385.54|382.74|385.36|382.56|0
1641513940000|2022-01-07 00:05:40|385.54|382.74|385.72|382.92|385.72|382.92|385.54|382.74|0
1641513950000|2022-01-07 00:05:50|385.54|382.74|385.72|382.92|385.72|382.92|385.54|382.74|0
1641513960000|2022-01-07 00:06:00|385.54|382.74|385.63|382.83|385.72|382.92|385.54|382.74|0
1641513970000|2022-01-07 00:06:10|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1641513980000|2022-01-07 00:06:20|385.36|382.56|385.45|382.65|385.54|382.74|385.36|382.56|0
1641513990000|2022-01-07 00:06:30|385.54|382.74|385.36|382.56|385.54|382.74|385.36|382.56|0
1641514000000|2022-01-07 00:06:40|385.18|382.38|385.36|382.56|385.36|382.56|385.18|382.38|0
1641514010000|2022-01-07 00:06:50|385.27|382.47|385.36|382.56|385.36|382.56|385.27|382.47|0
1641514020000|2022-01-07 00:07:00|385.18|382.38|385.18|382.38|385.18|382.38|385.18|382.38|0
1641514030000|2022-01-07 00:07:10|385.27|382.47|385.36|382.56|385.54|382.74|385.27|382.47|0
1641514040000|2022-01-07 00:07:20|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1641514050000|2022-01-07 00:07:30|385.45|382.65|385.54|382.74|385.54|382.74|385.45|382.65|0
1641514060000|2022-01-07 00:07:40|385.45|382.65|385.45|382.65|385.45|382.65|385.45|382.65|0
1641514070000|2022-01-07 00:07:50|385.54|382.74|385.45|382.65|385.54|382.74|385.45|382.65|0
1641514080000|2022-01-07 00:08:00|385.36|382.56|385.18|382.38|385.36|382.56|385.18|382.38|0
1641514090000|2022-01-07 00:08:10|385|382.2|385.18|382.38|385.18|382.38|385|382.2|0
1641514100000|2022-01-07 00:08:20|385.36|382.56|385.18|382.38|385.36|382.56|385.18|382.38|0
1641514110000|2022-01-07 00:08:30|385.09|382.29|384.91|382.11|385.18|382.38|384.91|382.11|0
1641514120000|2022-01-07 00:08:40|384.82|382.02|385.18|382.38|385.18|382.38|384.82|382.02|0
1641514130000|2022-01-07 00:08:50|385|382.2|385.18|382.38|385.18|382.38|385|382.2|0
1641514140000|2022-01-07 00:09:00|385|382.2|385|382.2|385.09|382.29|385|382.2|0
1641514170000|2022-01-07 00:09:30|385.36|382.56|385.18|382.38|385.36|382.56|385.18|382.38|0
1641514180000|2022-01-07 00:09:40|385.27|382.47|385|382.2|385.27|382.47|385|382.2|0
1641514190000|2022-01-07 00:09:50|385.18|382.38|385.18|382.38|385.18|382.38|385.18|382.38|0
1641514200000|2022-01-07 00:10:00|385.09|382.29|385.36|382.56|385.36|382.56|385.09|382.29|0
1641514210000|2022-01-07 00:10:10|385.18|382.38|385.09|382.29|385.18|382.38|385.09|382.29|0
1641514220000|2022-01-07 00:10:20|385.36|382.56|385.54|382.74|385.54|382.74|385.36|382.56|0
1641514230000|2022-01-07 00:10:30|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1641514240000|2022-01-07 00:10:40|385.9|383.1|386.08|383.28|386.08|383.28|385.9|383.1|0
1641514250000|2022-01-07 00:10:50|385.99|383.19|386.08|383.28|386.08|383.28|385.9|383.1|0
1641514260000|2022-01-07 00:11:00|385.9|383.1|385.81|383.01|385.9|383.1|385.81|383.01|0
1641514270000|2022-01-07 00:11:10|385.72|382.92|385.54|382.74|385.72|382.92|385.54|382.74|0
1641514280000|2022-01-07 00:11:20|385.72|382.92|385.63|382.83|385.72|382.92|385.54|382.74|0
1641514290000|2022-01-07 00:11:30|385.72|382.92|385.72|382.92|385.72|382.92|385.54|382.74|0
1641514300000|2022-01-07 00:11:40|385.54|382.74|385.45|382.65|385.63|382.83|385.45|382.65|0
1641514310000|2022-01-07 00:11:50|385.36|382.56|385.45|382.65|385.45|382.65|385.36|382.56|0
1641514320000|2022-01-07 00:12:00|385.36|382.56|385|382.2|385.36|382.56|385|382.2|0
1641514330000|2022-01-07 00:12:10|384.82|382.02|385.18|382.38|385.18|382.38|384.82|382.02|0
1641514340000|2022-01-07 00:12:20|385.09|382.29|384.82|382.02|385.09|382.29|384.82|382.02|0
1641514350000|2022-01-07 00:12:30|384.64|381.84|384.64|381.84|384.64|381.84|384.64|381.84|0
1641514360000|2022-01-07 00:12:40|384.46|381.66|384.64|381.84|384.64|381.84|384.46|381.66|0
1641514380000|2022-01-07 00:13:00|384.73|381.93|384.64|381.84|384.73|381.93|384.55|381.75|0
1641514390000|2022-01-07 00:13:10|384.46|381.66|384.28|381.48|384.46|381.66|384.28|381.48|0
1641514400000|2022-01-07 00:13:20|384.46|381.66|384.28|381.48|384.46|381.66|384.28|381.48|0
1641514410000|2022-01-07 00:13:30|384.1|381.3|384.1|381.3|384.28|381.48|384.1|381.3|0
1641514420000|2022-01-07 00:13:40|384.01|381.21|383.92|381.12|384.1|381.3|383.92|381.12|0
1641514430000|2022-01-07 00:13:50|383.74|380.94|383.74|380.94|383.92|381.12|383.74|380.94|0
1641514440000|2022-01-07 00:14:00|383.56|380.76|383.74|380.94|383.74|380.94|383.56|380.76|0
1641514450000|2022-01-07 00:14:10|384.1|381.3|384.1|381.3|384.1|381.3|383.92|381.12|0
1641514460000|2022-01-07 00:14:20|384.28|381.48|384.1|381.3|384.28|381.48|384.1|381.3|0
1641514470000|2022-01-07 00:14:30|383.92|381.12|383.92|381.12|383.92|381.12|383.92|381.12|0
1641514480000|2022-01-07 00:14:40|383.74|380.94|383.92|381.12|383.92|381.12|383.74|380.94|0
1641514500000|2022-01-07 00:15:00|384.1|381.3|383.92|381.12|384.1|381.3|383.74|380.94|0
1641514510000|2022-01-07 00:15:10|383.74|380.94|384.01|381.21|384.1|381.3|383.74|380.94|0
1641514520000|2022-01-07 00:15:20|384.1|381.3|384.19|381.39|384.19|381.39|384.1|381.3|0
1641514530000|2022-01-07 00:15:30|384.28|381.48|384.46|381.66|384.46|381.66|384.28|381.48|0
1641514540000|2022-01-07 00:15:40|384.64|381.84|384.64|381.84|384.64|381.84|384.64|381.84|0
1641514550000|2022-01-07 00:15:50|384.46|381.66|384.64|381.84|384.64|381.84|384.46|381.66|0
1641514560000|2022-01-07 00:16:00|384.28|381.48|384.37|381.57|384.37|381.57|384.28|381.48|0
1641514570000|2022-01-07 00:16:10|384.28|381.48|384.46|381.66|384.46|381.66|384.28|381.48|0
1641514580000|2022-01-07 00:16:20|384.28|381.48|384.1|381.3|384.28|381.48|384.1|381.3|0
1641514590000|2022-01-07 00:16:30|383.92|381.12|383.92|381.12|383.92|381.12|383.74|380.94|0
1641514600000|2022-01-07 00:16:40|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1641514610000|2022-01-07 00:16:50|383.92|381.12|383.92|381.12|383.92|381.12|383.92|381.12|0
1641514620000|2022-01-07 00:17:00|383.74|380.94|383.83|381.03|383.83|381.03|383.74|380.94|0
1641514630000|2022-01-07 00:17:10|383.74|380.94|383.74|380.94|383.92|381.12|383.74|380.94|0
1641514640000|2022-01-07 00:17:20|383.92|381.12|383.92|381.12|383.92|381.12|383.92|381.12|0
1641514650000|2022-01-07 00:17:30|383.83|381.03|384.01|381.21|384.01|381.21|383.83|381.03|0
1641514660000|2022-01-07 00:17:40|383.92|381.12|384.1|381.3|384.1|381.3|383.92|381.12|0
1641514670000|2022-01-07 00:17:50|384.01|381.21|384.1|381.3|384.1|381.3|384.01|381.21|0
1641514680000|2022-01-07 00:18:00|384.19|381.39|384.28|381.48|384.45|381.65|384.19|381.39|0
1641514690000|2022-01-07 00:18:10|384.45|381.65|384.28|381.48|384.45|381.65|384.28|381.48|0
1641514700000|2022-01-07 00:18:20|384.27|381.47|384.27|381.47|384.27|381.47|384.27|381.47|0
1641514710000|2022-01-07 00:18:30|384.37|381.57|384.45|381.65|384.45|381.65|384.37|381.57|0
1641514720000|2022-01-07 00:18:40|384.27|381.47|384.27|381.47|384.27|381.47|384.27|381.47|0
1641514730000|2022-01-07 00:18:50|384.45|381.65|384.45|381.65|384.45|381.65|384.45|381.65|0
1641514740000|2022-01-07 00:19:00|384.27|381.47|384.1|381.3|384.27|381.47|384.1|381.3|0
1641514750000|2022-01-07 00:19:10|384.01|381.21|384.1|381.3|384.1|381.3|384.01|381.21|0
1641514770000|2022-01-07 00:19:30|384.19|381.39|384.09|381.29|384.19|381.39|384.09|381.29|0
1641514790000|2022-01-07 00:19:50|383.92|381.12|383.92|381.12|383.92|381.12|383.92|381.12|0
1641514800000|2022-01-07 00:20:00|384.09|381.29|383.92|381.12|384.09|381.29|383.92|381.12|0
1641514810000|2022-01-07 00:20:10|384.01|381.21|384.01|381.21|384.01|381.21|384.01|381.21|0
1641514820000|2022-01-07 00:20:20|384.09|381.29|384.27|381.47|384.27|381.47|384.01|381.21|0
1641514830000|2022-01-07 00:20:30|384.37|381.57|384.27|381.47|384.37|381.57|384.27|381.47|0
1641514840000|2022-01-07 00:20:40|384.45|381.65|384.27|381.47|384.45|381.65|384.27|381.47|0
1641514850000|2022-01-07 00:20:50|384.37|381.57|384.27|381.47|384.37|381.57|384.27|381.47|0
1641514860000|2022-01-07 00:21:00|384.09|381.29|384.45|381.65|384.45|381.65|384.09|381.29|0
1641514870000|2022-01-07 00:21:10|384.63|381.83|384.45|381.65|384.63|381.83|384.45|381.65|0
1641514900000|2022-01-07 00:21:40|384.63|381.83|384.45|381.65|384.63|381.83|384.45|381.65|0
1641514910000|2022-01-07 00:21:50|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1641514920000|2022-01-07 00:22:00|384.55|381.75|384.81|382.01|384.81|382.01|384.55|381.75|0
1641514930000|2022-01-07 00:22:10|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1641514950000|2022-01-07 00:22:30|384.73|381.93|384.63|381.83|384.73|381.93|384.63|381.83|0
1641514970000|2022-01-07 00:22:50|384.45|381.65|384.27|381.47|384.45|381.65|384.27|381.47|0
1641514980000|2022-01-07 00:23:00|384.45|381.65|384.27|381.47|384.45|381.65|384.27|381.47|0
1641514990000|2022-01-07 00:23:10|384.09|381.29|384.09|381.29|384.09|381.29|384.09|381.29|0
1641515000000|2022-01-07 00:23:20|384.19|381.39|384.27|381.47|384.27|381.47|384.19|381.39|0
1641515010000|2022-01-07 00:23:30|384.37|381.57|384.27|381.47|384.37|381.57|384.19|381.39|0
1641515020000|2022-01-07 00:23:40|384.19|381.39|384.09|381.29|384.19|381.39|384.09|381.29|0
1641515030000|2022-01-07 00:23:50|384.19|381.39|384.27|381.47|384.27|381.47|384.19|381.39|0
1641515040000|2022-01-07 00:24:00|384.09|381.29|384.09|381.29|384.09|381.29|384.09|381.29|0
1641515060000|2022-01-07 00:24:20|384.27|381.47|384.27|381.47|384.27|381.47|384.27|381.47|0
1641515070000|2022-01-07 00:24:30|384.09|381.29|384.09|381.29|384.09|381.29|384.09|381.29|0
1641515080000|2022-01-07 00:24:40|384.27|381.47|384.27|381.47|384.27|381.47|384.27|381.47|0
1641515100000|2022-01-07 00:25:00|384.19|381.39|384.19|381.39|384.19|381.39|384.19|381.39|0
1641515110000|2022-01-07 00:25:10|384.09|381.29|384.27|381.47|384.27|381.47|384.09|381.29|0
1641515120000|2022-01-07 00:25:20|384.19|381.39|384.19|381.39|384.19|381.39|384.09|381.29|0
1641515130000|2022-01-07 00:25:30|384.27|381.47|384.27|381.47|384.27|381.47|384.27|381.47|0
1641515160000|2022-01-07 00:26:00|384.09|381.29|384.09|381.29|384.09|381.29|384.09|381.29|0
1641515170000|2022-01-07 00:26:10|384.27|381.47|384.45|381.65|384.45|381.65|384.27|381.47|0
1641515210000|2022-01-07 00:26:50|384.72|381.92|384.63|381.83|384.72|381.92|384.63|381.83|0
1641515220000|2022-01-07 00:27:00|384.72|381.92|384.45|381.65|384.72|381.92|384.45|381.65|0
1641515250000|2022-01-07 00:27:30|384.27|381.47|384.27|381.47|384.27|381.47|384.27|381.47|0
1641515260000|2022-01-07 00:27:40|384.37|381.57|384.37|381.57|384.37|381.57|384.27|381.47|0
1641515270000|2022-01-07 00:27:50|384.27|381.47|384.27|381.47|384.27|381.47|384.27|381.47|0
1641515280000|2022-01-07 00:28:00|384.19|381.39|384.19|381.39|384.27|381.47|384.19|381.39|0
1641515290000|2022-01-07 00:28:10|384.27|381.47|384.19|381.39|384.27|381.47|384.19|381.39|0
1641515300000|2022-01-07 00:28:20|384.09|381.29|384.27|381.47|384.27|381.47|384.09|381.29|0
1641515310000|2022-01-07 00:28:30|384.09|381.29|384.19|381.39|384.27|381.47|384.09|381.29|0
1641515320000|2022-01-07 00:28:40|384.27|381.47|384.27|381.47|384.27|381.47|384.27|381.47|0
1641515330000|2022-01-07 00:28:50|384.19|381.39|384.09|381.29|384.19|381.39|384.09|381.29|0
1641515340000|2022-01-07 00:29:00|384.19|381.39|384.09|381.29|384.27|381.47|384.09|381.29|0
1641515350000|2022-01-07 00:29:10|383.73|380.93|384.09|381.29|384.09|381.29|383.73|380.93|0
1641515360000|2022-01-07 00:29:20|383.91|381.11|383.91|381.11|383.91|381.11|383.91|381.11|0
1641515370000|2022-01-07 00:29:30|383.73|380.93|383.73|380.93|383.73|380.93|383.19|380.39|0
1641515380000|2022-01-07 00:29:40|383.91|381.11|383.91|381.11|383.91|381.11|383.91|381.11|0
1641515390000|2022-01-07 00:29:50|384.09|381.29|384.01|381.21|384.09|381.29|384.01|381.21|0
1641515400000|2022-01-07 00:30:00|383.91|381.11|384.27|381.47|384.27|381.47|383.91|381.11|0
1641515420000|2022-01-07 00:30:20|384.36|381.56|384.27|381.47|384.36|381.56|384.27|381.47|0
1641515430000|2022-01-07 00:30:30|383.91|381.11|383.91|381.11|383.91|381.11|383.91|381.11|0
1641515440000|2022-01-07 00:30:40|384.09|381.29|383.91|381.11|384.09|381.29|383.91|381.11|0
1641515460000|2022-01-07 00:31:00|383.73|380.93|383.73|380.93|383.73|380.93|383.73|380.93|0
1641515470000|2022-01-07 00:31:10|383.55|380.75|383.73|380.93|383.73|380.93|383.55|380.75|0
1641515490000|2022-01-07 00:31:30|383.55|380.75|383.55|380.75|383.55|380.75|383.55|380.75|0
1641515500000|2022-01-07 00:31:40|383.73|380.93|383.73|380.93|383.73|380.93|383.65|380.85|0
1641515530000|2022-01-07 00:32:10|383.55|380.75|383.73|380.93|383.73|380.93|383.55|380.75|0
1641515540000|2022-01-07 00:32:20|383.55|380.75|383.47|380.67|383.55|380.75|383.47|380.67|0
1641515550000|2022-01-07 00:32:30|383.55|380.75|383.37|380.57|383.55|380.75|383.37|380.57|0
1641515560000|2022-01-07 00:32:40|383.47|380.67|383.47|380.67|383.55|380.75|383.47|380.67|0
1641515570000|2022-01-07 00:32:50|383.37|380.57|383.55|380.75|383.55|380.75|383.37|380.57|0
1641515580000|2022-01-07 00:33:00|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1641515590000|2022-01-07 00:33:10|383.19|380.39|383.29|380.49|383.29|380.49|383.19|380.39|0
1641515600000|2022-01-07 00:33:20|383.19|380.39|383.11|380.31|383.19|380.39|383.11|380.31|0
1641515610000|2022-01-07 00:33:30|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1641515620000|2022-01-07 00:33:40|383.01|380.21|383.01|380.21|383.01|380.21|383.01|380.21|0
1641515630000|2022-01-07 00:33:50|383.19|380.39|383.19|380.39|383.37|380.57|383.19|380.39|0
1641515640000|2022-01-07 00:34:00|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1641515650000|2022-01-07 00:34:10|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1641515660000|2022-01-07 00:34:20|383.01|380.21|383.01|380.21|383.01|380.21|383.01|380.21|0
1641515670000|2022-01-07 00:34:30|383.11|380.31|383.01|380.21|383.11|380.31|383.01|380.21|0
1641515680000|2022-01-07 00:34:40|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1641515690000|2022-01-07 00:34:50|383.19|380.39|383.37|380.57|383.37|380.57|383.19|380.39|0
1641515700000|2022-01-07 00:35:00|383.29|380.49|383.37|380.57|383.37|380.57|383.29|380.49|0
1641515730000|2022-01-07 00:35:30|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1641515750000|2022-01-07 00:35:50|383.01|380.21|383.19|380.39|383.19|380.39|383.01|380.21|0
1641515760000|2022-01-07 00:36:00|383.01|380.21|383.19|380.39|383.19|380.39|383.01|380.21|0
1641515770000|2022-01-07 00:36:10|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1641515780000|2022-01-07 00:36:20|383.55|380.75|383.37|380.57|383.55|380.75|383.37|380.57|0
1641515790000|2022-01-07 00:36:30|383.55|380.75|383.37|380.57|383.55|380.75|383.37|380.57|0
1641515810000|2022-01-07 00:36:50|383.55|380.75|383.37|380.57|383.55|380.75|383.37|380.57|0
1641515830000|2022-01-07 00:37:10|383.28|380.48|383.37|380.57|383.37|380.57|383.28|380.48|0
1641515840000|2022-01-07 00:37:20|383.28|380.48|383.37|380.57|383.37|380.57|383.28|380.48|0
1641515850000|2022-01-07 00:37:30|383.28|380.48|383.19|380.39|383.28|380.48|383.19|380.39|0
1641515860000|2022-01-07 00:37:40|383.37|380.57|383.28|380.48|383.37|380.57|383.28|380.48|0
1641515870000|2022-01-07 00:37:50|383.37|380.57|383.28|380.48|383.37|380.57|383.28|380.48|0
1641515880000|2022-01-07 00:38:00|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1641515890000|2022-01-07 00:38:10|383.37|380.57|383.55|380.75|383.55|380.75|383.37|380.57|0
1641515900000|2022-01-07 00:38:20|383.37|380.57|383.55|380.75|383.55|380.75|383.37|380.57|0
1641515930000|2022-01-07 00:38:50|383.64|380.84|383.73|380.93|383.73|380.93|383.64|380.84|0
1641515940000|2022-01-07 00:39:00|383.55|380.75|383.37|380.57|383.55|380.75|383.37|380.57|0
1641515960000|2022-01-07 00:39:20|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1641515970000|2022-01-07 00:39:30|383.01|380.21|383.01|380.21|383.01|380.21|383.01|380.21|0
1641516000000|2022-01-07 00:40:00|383.19|380.39|383.1|380.3|383.19|380.39|383.1|380.3|0
1641516010000|2022-01-07 00:40:10|383.01|380.21|382.83|380.03|383.01|380.21|382.83|380.03|0
1641516020000|2022-01-07 00:40:20|382.93|380.13|382.83|380.03|382.93|380.13|382.83|380.03|0
1641516030000|2022-01-07 00:40:30|382.65|379.85|383.01|380.21|383.01|380.21|382.65|379.85|0
1641516040000|2022-01-07 00:40:40|383.1|380.3|383.01|380.21|383.1|380.3|383.01|380.21|0
1641516050000|2022-01-07 00:40:50|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1641516060000|2022-01-07 00:41:00|383.01|380.21|383.01|380.21|383.01|380.21|383.01|380.21|0
1641516080000|2022-01-07 00:41:20|383.19|380.39|383.01|380.21|383.19|380.39|383.01|380.21|0
1641516200000|2022-01-07 00:43:20|383.19|380.39|383.37|380.57|383.37|380.57|383.19|380.39|0
1641516210000|2022-01-07 00:43:30|383.28|380.48|383.37|380.57|383.37|380.57|383.19|380.39|0
1641516220000|2022-01-07 00:43:40|383.28|380.48|383.19|380.39|383.28|380.48|383.19|380.39|0
1641516230000|2022-01-07 00:43:50|383.28|380.48|383.19|380.39|383.37|380.57|383.19|380.39|0
1641516240000|2022-01-07 00:44:00|383.37|380.57|383.37|380.57|383.37|380.57|383.19|380.39|0
1641516260000|2022-01-07 00:44:20|383.19|380.39|383.37|380.57|383.37|380.57|383.19|380.39|0
1641516270000|2022-01-07 00:44:30|383.19|380.39|383.19|380.39|383.19|380.39|383.1|380.3|0
1641516280000|2022-01-07 00:44:40|383.1|380.3|383.19|380.39|383.19|380.39|383.1|380.3|0
1641516290000|2022-01-07 00:44:50|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1641516300000|2022-01-07 00:45:00|383.28|380.48|383.19|380.39|383.28|380.48|383.19|380.39|0
1641516310000|2022-01-07 00:45:10|383.28|380.48|383.28|380.48|383.28|380.48|383.19|380.39|0
1641516320000|2022-01-07 00:45:20|383.37|380.57|383.37|380.57|383.37|380.57|383.19|380.39|0
1641516360000|2022-01-07 00:46:00|383.19|380.39|383.01|380.21|383.19|380.39|383.01|380.21|0
1641516370000|2022-01-07 00:46:10|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1641516380000|2022-01-07 00:46:20|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1641516390000|2022-01-07 00:46:30|383.55|380.75|383.55|380.75|383.55|380.75|383.46|380.66|0
1641516400000|2022-01-07 00:46:40|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1641516410000|2022-01-07 00:46:50|383.55|380.75|383.55|380.75|383.55|380.75|383.55|380.75|0
1641516430000|2022-01-07 00:47:10|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1641516450000|2022-01-07 00:47:30|383.46|380.66|383.55|380.75|383.55|380.75|383.37|380.57|0
1641516460000|2022-01-07 00:47:40|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1641516470000|2022-01-07 00:47:50|383.46|380.66|383.55|380.75|383.55|380.75|383.46|380.66|0
1641516480000|2022-01-07 00:48:00|383.46|380.66|383.37|380.57|383.46|380.66|383.37|380.57|0
1641516500000|2022-01-07 00:48:20|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1641516510000|2022-01-07 00:48:30|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1641516520000|2022-01-07 00:48:40|383.55|380.75|383.55|380.75|383.55|380.75|383.55|380.75|0
1641516540000|2022-01-07 00:49:00|383.46|380.66|383.37|380.57|383.46|380.66|383.37|380.57|0
1641516550000|2022-01-07 00:49:10|383.46|380.66|383.55|380.75|383.55|380.75|383.46|380.66|0
1641516560000|2022-01-07 00:49:20|383.46|380.66|383.55|380.75|383.55|380.75|383.46|380.66|0
1641516570000|2022-01-07 00:49:30|383.37|380.57|383.37|380.57|383.46|380.66|383.37|380.57|0
1641516580000|2022-01-07 00:49:40|383.55|380.75|383.55|380.75|383.55|380.75|383.55|380.75|0
1641516590000|2022-01-07 00:49:50|383.37|380.57|383.46|380.66|383.46|380.66|383.37|380.57|0
1641516600000|2022-01-07 00:50:00|383.37|380.57|383.73|380.93|383.73|380.93|383.37|380.57|0
1641516610000|2022-01-07 00:50:10|383.9|381.1|383.9|381.1|383.9|381.1|383.9|381.1|0
1641516620000|2022-01-07 00:50:20|384|381.2|383.9|381.1|384.08|381.28|383.9|381.1|0
1641516640000|2022-01-07 00:50:40|383.73|380.93|383.9|381.1|383.9|381.1|383.73|380.93|0
1641516650000|2022-01-07 00:50:50|383.82|381.02|383.73|380.93|383.82|381.02|383.73|380.93|0
1641516660000|2022-01-07 00:51:00|383.9|381.1|383.9|381.1|383.9|381.1|383.82|381.02|0
1641516680000|2022-01-07 00:51:20|384.08|381.28|384.08|381.28|384.08|381.28|384.08|381.28|0
1641516690000|2022-01-07 00:51:30|383.9|381.1|383.9|381.1|383.9|381.1|383.9|381.1|0
1641516740000|2022-01-07 00:52:20|383.72|380.92|383.72|380.92|383.72|380.92|383.72|380.92|0
1641516760000|2022-01-07 00:52:40|383.55|380.75|383.55|380.75|383.72|380.92|383.55|380.75|0
1641516770000|2022-01-07 00:52:50|383.72|380.92|383.72|380.92|383.72|380.92|383.72|380.92|0
1641516810000|2022-01-07 00:53:30|383.64|380.84|383.72|380.92|383.72|380.92|383.64|380.84|0
1641516830000|2022-01-07 00:53:50|383.54|380.74|383.54|380.74|383.54|380.74|383.54|380.74|0
1641516850000|2022-01-07 00:54:10|383.72|380.92|383.64|380.84|383.72|380.92|383.64|380.84|0
1641516860000|2022-01-07 00:54:20|383.54|380.74|383.54|380.74|383.64|380.84|383.54|380.74|0
1641516870000|2022-01-07 00:54:30|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1641516880000|2022-01-07 00:54:40|383.36|380.56|383.54|380.74|383.54|380.74|383.36|380.56|0
1641516890000|2022-01-07 00:54:50|383.72|380.92|383.72|380.92|383.72|380.92|383.72|380.92|0
1641516900000|2022-01-07 00:55:00|383.9|381.1|383.9|381.1|383.9|381.1|383.9|381.1|0
1641516920000|2022-01-07 00:55:20|384.08|381.28|383.9|381.1|384.08|381.28|383.9|381.1|0
1641516930000|2022-01-07 00:55:30|384|381.2|384.08|381.28|384.08|381.28|384|381.2|0
1641516970000|2022-01-07 00:56:10|384.26|381.46|383.9|381.1|384.26|381.46|383.9|381.1|0
1641516980000|2022-01-07 00:56:20|383.72|380.92|383.54|380.74|383.72|380.92|383.54|380.74|0
1641516990000|2022-01-07 00:56:30|383.72|380.92|383.72|380.92|383.72|380.92|383.72|380.92|0
1641517020000|2022-01-07 00:57:00|383.9|381.1|383.72|380.92|383.9|381.1|383.72|380.92|0
1641517030000|2022-01-07 00:57:10|383.54|380.74|383.54|380.74|383.54|380.74|383.54|380.74|0
1641517070000|2022-01-07 00:57:50|383.36|380.56|383.46|380.66|383.46|380.66|383.36|380.56|0
1641517080000|2022-01-07 00:58:00|383.36|380.56|383.54|380.74|383.54|380.74|383.36|380.56|0
1641517090000|2022-01-07 00:58:10|383.72|380.92|383.72|380.92|383.72|380.92|383.72|380.92|0
1641517100000|2022-01-07 00:58:20|383.9|381.1|383.9|381.1|383.9|381.1|383.9|381.1|0
1641517120000|2022-01-07 00:58:40|383.82|381.02|383.72|380.92|383.82|381.02|383.72|380.92|0
1641517130000|2022-01-07 00:58:50|383.9|381.1|383.72|380.92|383.9|381.1|383.72|380.92|0
1641517140000|2022-01-07 00:59:00|383.9|381.1|383.82|381.02|383.9|381.1|383.82|381.02|0
1641517150000|2022-01-07 00:59:10|383.9|381.1|383.9|381.1|383.9|381.1|383.9|381.1|0
1641517160000|2022-01-07 00:59:20|383.72|380.92|383.54|380.74|383.72|380.92|383.54|380.74|0
1641517170000|2022-01-07 00:59:30|383.72|380.92|383.36|380.56|383.72|380.92|383.36|380.56|0
1641517180000|2022-01-07 00:59:40|383.46|380.66|383.36|380.56|383.46|380.66|383.36|380.56|0
1641517190000|2022-01-07 00:59:50|383.18|380.38|383.36|380.56|383.36|380.56|383.18|380.38|0
1641517200000|2022-01-07 01:00:00|383.28|380.48|383.36|380.56|383.36|380.56|383.28|380.48|0
1641517210000|2022-01-07 01:00:10|383.54|380.74|383.9|381.1|383.9|381.1|383.54|380.74|0
1641517220000|2022-01-07 01:00:20|383.82|381.02|383.82|381.02|383.9|381.1|383.72|380.92|0
1641517240000|2022-01-07 01:00:40|383.9|381.1|383.72|380.92|383.9|381.1|383.72|380.92|0
1641517250000|2022-01-07 01:00:50|383.9|381.1|383.9|381.1|383.9|381.1|383.9|381.1|0
1641517260000|2022-01-07 01:01:00|383.72|380.92|383.72|380.92|383.9|381.1|383.72|380.92|0
1641517270000|2022-01-07 01:01:10|383.64|380.84|383.54|380.74|383.64|380.84|383.54|380.74|0
1641517290000|2022-01-07 01:01:30|383.72|380.92|383.72|380.92|383.72|380.92|383.72|380.92|0
1641517300000|2022-01-07 01:01:40|383.54|380.74|383.54|380.74|383.54|380.74|383.54|380.74|0
1641517320000|2022-01-07 01:02:00|383.36|380.56|383.36|380.56|383.36|380.56|383.36|380.56|0
1641517330000|2022-01-07 01:02:10|383.54|380.74|383.54|380.74|383.54|380.74|383.36|380.56|0
1641517340000|2022-01-07 01:02:20|383.46|380.66|383.36|380.56|383.46|380.66|383.36|380.56|0
1641517350000|2022-01-07 01:02:30|383.18|380.38|383.18|380.38|383.18|380.38|383.18|380.38|0
1641517360000|2022-01-07 01:02:40|383.28|380.48|383.18|380.38|383.28|380.48|383.18|380.38|0
1641517370000|2022-01-07 01:02:50|383|380.2|383.1|380.3|383.18|380.38|383|380.2|0
1641517380000|2022-01-07 01:03:00|383.18|380.38|382.82|380.02|383.18|380.38|382.82|380.02|0
1641517390000|2022-01-07 01:03:10|383|380.2|383|380.2|383|380.2|383|380.2|0
1641517410000|2022-01-07 01:03:30|382.82|380.02|383|380.2|383|380.2|382.82|380.02|0
1641517420000|2022-01-07 01:03:40|382.92|380.12|383|380.2|383|380.2|382.92|380.12|0
1641517430000|2022-01-07 01:03:50|382.82|380.02|383|380.2|383|380.2|382.82|380.02|0
1641517450000|2022-01-07 01:04:10|382.82|380.02|382.64|379.84|382.82|380.02|382.64|379.84|0
1641517460000|2022-01-07 01:04:20|382.47|379.67|382.82|380.02|382.82|380.02|382.47|379.67|0
1641517470000|2022-01-07 01:04:30|382.74|379.94|382.64|379.84|382.82|380.02|382.64|379.84|0
1641517480000|2022-01-07 01:04:40|382.47|379.67|382.47|379.67|382.47|379.67|382.47|379.67|0
1641517490000|2022-01-07 01:04:50|382.46|379.66|382.46|379.66|382.46|379.66|382.46|379.66|0
1641517500000|2022-01-07 01:05:00|382.11|379.31|382.11|379.31|382.29|379.49|382.11|379.31|0
1641517510000|2022-01-07 01:05:10|382.29|379.49|382.11|379.31|382.29|379.49|382.11|379.31|0
1641517520000|2022-01-07 01:05:20|382.29|379.49|382.64|379.84|382.64|379.84|382.29|379.49|0
1641517530000|2022-01-07 01:05:30|382.56|379.76|382.56|379.76|382.56|379.76|382.56|379.76|0
1641517540000|2022-01-07 01:05:40|382.46|379.66|382.64|379.84|382.64|379.84|382.46|379.66|0
1641517560000|2022-01-07 01:06:00|382.82|380.02|382.46|379.66|382.82|380.02|382.46|379.66|0
1641517570000|2022-01-07 01:06:10|382.29|379.49|382.29|379.49|382.29|379.49|382.29|379.49|0
1641517600000|2022-01-07 01:06:40|382.38|379.58|382.46|379.66|382.46|379.66|382.38|379.58|0
1641517620000|2022-01-07 01:07:00|382.56|379.76|382.56|379.76|382.56|379.76|382.56|379.76|0
1641517630000|2022-01-07 01:07:10|382.46|379.66|382.46|379.66|382.46|379.66|382.46|379.66|0
1641517640000|2022-01-07 01:07:20|382.28|379.48|382.46|379.66|382.46|379.66|382.28|379.48|0
1641517650000|2022-01-07 01:07:30|382.28|379.48|382.28|379.48|382.28|379.48|382.28|379.48|0
1641517680000|2022-01-07 01:08:00|382.46|379.66|382.46|379.66|382.46|379.66|382.46|379.66|0
1641517690000|2022-01-07 01:08:10|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1641517700000|2022-01-07 01:08:20|383.09|380.29|383|380.2|383.09|380.29|383|380.2|0
1641517710000|2022-01-07 01:08:30|382.82|380.02|382.82|380.02|382.82|380.02|382.82|380.02|0
1641517720000|2022-01-07 01:08:40|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1641517730000|2022-01-07 01:08:50|382.82|380.02|383|380.2|383|380.2|382.82|380.02|0
1641517740000|2022-01-07 01:09:00|383.18|380.38|383|380.2|383.18|380.38|383|380.2|0
1641517750000|2022-01-07 01:09:10|383.18|380.38|383.09|380.29|383.18|380.38|383|380.2|0
1641517760000|2022-01-07 01:09:20|383|380.2|383.36|380.56|383.36|380.56|383|380.2|0
1641517780000|2022-01-07 01:09:40|383.72|380.92|383.72|380.92|383.72|380.92|383.72|380.92|0
1641517790000|2022-01-07 01:09:50|383.54|380.74|383.54|380.74|383.54|380.74|383.54|380.74|0
1641517800000|2022-01-07 01:10:00|383.45|380.65|383.45|380.65|383.45|380.65|383.45|380.65|0
1641517810000|2022-01-07 01:10:10|383.36|380.56|383.18|380.38|383.36|380.56|383.18|380.38|0
1641517820000|2022-01-07 01:10:20|383.27|380.47|383.54|380.74|383.54|380.74|383.27|380.47|0
1641517830000|2022-01-07 01:10:30|383.72|380.92|383.54|380.74|383.72|380.92|383.54|380.74|0
1641517840000|2022-01-07 01:10:40|383.72|380.92|383.72|380.92|383.72|380.92|383.72|380.92|0
1641517850000|2022-01-07 01:10:50|383.63|380.83|383.72|380.92|383.72|380.92|383.63|380.83|0
1641517860000|2022-01-07 01:11:00|383.54|380.74|383.54|380.74|383.54|380.74|383.54|380.74|0
1641517880000|2022-01-07 01:11:20|383.36|380.56|383.36|380.56|383.36|380.56|383.36|380.56|0
1641517890000|2022-01-07 01:11:30|383.54|380.74|383.81|381.01|383.9|381.1|383.54|380.74|0
1641517900000|2022-01-07 01:11:40|383.9|381.1|383.9|381.1|384.08|381.28|383.9|381.1|0
1641517910000|2022-01-07 01:11:50|384.08|381.28|384.08|381.28|384.26|381.46|384.08|381.28|0
1641517920000|2022-01-07 01:12:00|384.26|381.46|384.08|381.28|384.26|381.46|383.9|381.1|0
1641517930000|2022-01-07 01:12:10|383.99|381.19|384.08|381.28|384.08|381.28|383.9|381.1|0
1641517950000|2022-01-07 01:12:30|383.9|381.1|384.08|381.28|384.08|381.28|383.9|381.1|0
1641517960000|2022-01-07 01:12:40|384.26|381.46|384.26|381.46|384.26|381.46|384.26|381.46|0
1641517970000|2022-01-07 01:12:50|384.08|381.28|384.17|381.37|384.17|381.37|384.08|381.28|0
1641517980000|2022-01-07 01:13:00|384.26|381.46|384.26|381.46|384.26|381.46|384.26|381.46|0
1641517990000|2022-01-07 01:13:10|384.08|381.28|384.26|381.46|384.26|381.46|384.08|381.28|0
1641518000000|2022-01-07 01:13:20|384.08|381.28|384.08|381.28|384.08|381.28|384.08|381.28|0
1641518010000|2022-01-07 01:13:30|383.9|381.1|383.9|381.1|383.9|381.1|383.9|381.1|0
1641518020000|2022-01-07 01:13:40|383.81|381.01|383.72|380.92|383.81|381.01|383.72|380.92|0
1641518040000|2022-01-07 01:14:00|383.54|380.74|383.72|380.92|383.72|380.92|383.45|380.65|0
1641518050000|2022-01-07 01:14:10|383.81|381.01|384.17|381.37|384.17|381.37|383.72|380.92|0
1641518060000|2022-01-07 01:14:20|384.26|381.46|384.08|381.28|384.26|381.46|384.08|381.28|0
1641518070000|2022-01-07 01:14:30|384.17|381.37|383.99|381.19|384.17|381.37|383.99|381.19|0
1641518080000|2022-01-07 01:14:40|384.08|381.28|383.9|381.1|384.08|381.28|383.9|381.1|0
1641518090000|2022-01-07 01:14:50|384.08|381.28|383.81|381.01|384.08|381.28|383.81|381.01|0
1641518100000|2022-01-07 01:15:00|383.72|380.92|383.36|380.56|383.72|380.92|383.18|380.38|0
1641518110000|2022-01-07 01:15:10|383.45|380.65|383.54|380.74|383.72|380.92|383.45|380.65|0
1641518120000|2022-01-07 01:15:20|383.72|380.92|383.72|380.92|383.72|380.92|383.72|380.92|0
1641518130000|2022-01-07 01:15:30|383.54|380.74|383.72|380.92|383.72|380.92|383.54|380.74|0
1641518140000|2022-01-07 01:15:40|383.9|381.1|384.08|381.28|384.08|381.28|383.9|381.1|0
1641518150000|2022-01-07 01:15:50|384.26|381.46|384.08|381.28|384.26|381.46|384.08|381.28|0
1641518160000|2022-01-07 01:16:00|384.26|381.46|384.26|381.46|384.26|381.46|384.08|381.28|0
1641518170000|2022-01-07 01:16:10|384.08|381.28|383.9|381.1|384.08|381.28|383.9|381.1|0
1641518180000|2022-01-07 01:16:20|384.08|381.28|383.9|381.1|384.26|381.46|383.9|381.1|0
1641518190000|2022-01-07 01:16:30|383.81|381.01|383.72|380.92|383.81|381.01|383.72|380.92|0
1641518200000|2022-01-07 01:16:40|383.9|381.1|384.08|381.28|384.08|381.28|383.9|381.1|0
1641518220000|2022-01-07 01:17:00|384.26|381.46|384.26|381.46|384.26|381.46|384.17|381.37|0
1641518230000|2022-01-07 01:17:10|384.25|381.45|384.43|381.63|384.43|381.63|384.25|381.45|0
1641518240000|2022-01-07 01:17:20|384.35|381.55|384.25|381.45|384.43|381.63|384.25|381.45|0
1641518250000|2022-01-07 01:17:30|384.43|381.63|384.61|381.81|384.61|381.81|384.43|381.63|0
1641518260000|2022-01-07 01:17:40|384.53|381.73|384.61|381.81|384.61|381.81|384.43|381.63|0
1641518270000|2022-01-07 01:17:50|384.53|381.73|384.61|381.81|384.61|381.81|384.53|381.73|0
1641518280000|2022-01-07 01:18:00|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1641518290000|2022-01-07 01:18:10|384.61|381.81|384.43|381.63|384.61|381.81|384.43|381.63|0
1641518320000|2022-01-07 01:18:40|384.25|381.45|384.43|381.63|384.43|381.63|384.25|381.45|0
1641518330000|2022-01-07 01:18:50|384.35|381.55|384.35|381.55|384.43|381.63|384.35|381.55|0
1641518340000|2022-01-07 01:19:00|384.25|381.45|384.07|381.27|384.25|381.45|384.07|381.27|0
1641518350000|2022-01-07 01:19:10|384.25|381.45|384.25|381.45|384.25|381.45|384.25|381.45|0
1641518360000|2022-01-07 01:19:20|384.17|381.37|384.25|381.45|384.25|381.45|384.17|381.37|0
1641518380000|2022-01-07 01:19:40|384.35|381.55|384.25|381.45|384.35|381.55|384.25|381.45|0
1641518410000|2022-01-07 01:20:10|384.43|381.63|384.25|381.45|384.43|381.63|384.25|381.45|0
1641518470000|2022-01-07 01:21:10|384.35|381.55|384.25|381.45|384.35|381.55|384.25|381.45|0
1641518480000|2022-01-07 01:21:20|384.07|381.27|384.25|381.45|384.25|381.45|384.07|381.27|0
1641518510000|2022-01-07 01:21:50|384.35|381.55|384.25|381.45|384.35|381.55|384.25|381.45|0
1641518530000|2022-01-07 01:22:10|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1641518580000|2022-01-07 01:23:00|384.25|381.45|384.35|381.55|384.35|381.55|384.25|381.45|0
1641518590000|2022-01-07 01:23:10|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1641518610000|2022-01-07 01:23:30|384.25|381.45|384.25|381.45|384.25|381.45|384.25|381.45|0
1641518650000|2022-01-07 01:24:10|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1641518660000|2022-01-07 01:24:20|383.89|381.09|383.71|380.91|383.89|381.09|383.71|380.91|0
1641518670000|2022-01-07 01:24:30|383.89|381.09|383.89|381.09|383.89|381.09|383.89|381.09|0
1641518680000|2022-01-07 01:24:40|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1641518700000|2022-01-07 01:25:00|384.25|381.45|384.25|381.45|384.25|381.45|384.25|381.45|0
1641518710000|2022-01-07 01:25:10|384.07|381.27|384.25|381.45|384.25|381.45|384.07|381.27|0
1641518720000|2022-01-07 01:25:20|384.07|381.27|384.43|381.63|384.43|381.63|384.07|381.27|0
1641518730000|2022-01-07 01:25:30|384.25|381.45|384.25|381.45|384.25|381.45|384.25|381.45|0
1641518740000|2022-01-07 01:25:40|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1641518750000|2022-01-07 01:25:50|383.89|381.09|383.89|381.09|383.89|381.09|383.89|381.09|0
1641518760000|2022-01-07 01:26:00|383.99|381.19|383.71|380.91|383.99|381.19|383.71|380.91|0
1641518770000|2022-01-07 01:26:10|383.81|381.01|383.81|381.01|383.81|381.01|383.81|381.01|0
1641518780000|2022-01-07 01:26:20|383.71|380.91|383.89|381.09|383.89|381.09|383.63|380.83|0
1641518790000|2022-01-07 01:26:30|383.71|380.91|383.89|381.09|383.89|381.09|383.71|380.91|0
1641518830000|2022-01-07 01:27:10|383.71|380.91|383.53|380.73|383.71|380.91|383.53|380.73|0
1641518840000|2022-01-07 01:27:20|383.35|380.55|383.53|380.73|383.53|380.73|383.35|380.55|0
1641518850000|2022-01-07 01:27:30|383.35|380.55|383.53|380.73|383.53|380.73|383.35|380.55|0
1641518860000|2022-01-07 01:27:40|383.35|380.55|383.53|380.73|383.53|380.73|383.35|380.55|0
1641518880000|2022-01-07 01:28:00|383.45|380.65|383.35|380.55|383.53|380.73|383.35|380.55|0
1641518890000|2022-01-07 01:28:10|383.53|380.73|383.53|380.73|383.71|380.91|383.53|380.73|0
1641518910000|2022-01-07 01:28:30|383.71|380.91|383.53|380.73|383.71|380.91|383.53|380.73|0
1641518950000|2022-01-07 01:29:10|383.63|380.83|383.71|380.91|383.71|380.91|383.63|380.83|0
1641518960000|2022-01-07 01:29:20|383.81|381.01|383.81|381.01|383.81|381.01|383.81|381.01|0
1641518970000|2022-01-07 01:29:30|383.89|381.09|383.71|380.91|383.89|381.09|383.71|380.91|0
1641518990000|2022-01-07 01:29:50|383.89|381.09|383.89|381.09|383.89|381.09|383.89|381.09|0
1641519000000|2022-01-07 01:30:00|383.71|380.91|383.89|381.09|383.89|381.09|383.71|380.91|0
1641519010000|2022-01-07 01:30:10|383.98|381.18|383.35|380.55|383.98|381.18|383.35|380.55|0
1641519020000|2022-01-07 01:30:20|383.45|380.65|383.53|380.73|383.53|380.73|383.35|380.55|0
1641519030000|2022-01-07 01:30:30|383.35|380.55|383.53|380.73|383.53|380.73|383.35|380.55|0
1641519040000|2022-01-07 01:30:40|383.45|380.65|383.53|380.73|383.53|380.73|383.35|380.55|0
1641519050000|2022-01-07 01:30:50|383.45|380.65|383.35|380.55|383.45|380.65|383.35|380.55|0
1641519060000|2022-01-07 01:31:00|383.17|380.37|383.17|380.37|383.35|380.55|383.17|380.37|0
1641519070000|2022-01-07 01:31:10|383.35|380.55|383.17|380.37|383.35|380.55|383.17|380.37|0
1641519080000|2022-01-07 01:31:20|382.99|380.19|383.17|380.37|383.17|380.37|382.99|380.19|0
1641519090000|2022-01-07 01:31:30|382.99|380.19|382.99|380.19|382.99|380.19|382.99|380.19|0
1641519100000|2022-01-07 01:31:40|382.81|380.01|382.64|379.84|382.81|380.01|382.64|379.84|0
1641519110000|2022-01-07 01:31:50|382.63|379.83|382.81|380.01|382.81|380.01|382.63|379.83|0
1641519130000|2022-01-07 01:32:10|382.99|380.19|382.99|380.19|382.99|380.19|382.99|380.19|0
1641519140000|2022-01-07 01:32:20|383.17|380.37|383.45|380.65|383.45|380.65|383.17|380.37|0
1641519150000|2022-01-07 01:32:30|383.53|380.73|384.07|381.27|384.07|381.27|383.53|380.73|0
1641519160000|2022-01-07 01:32:40|383.89|381.09|384.07|381.27|384.07|381.27|383.89|381.09|0
1641519170000|2022-01-07 01:32:50|383.89|381.09|383.53|380.73|383.89|381.09|383.53|380.73|0
1641519180000|2022-01-07 01:33:00|383.71|380.91|383.71|380.91|383.71|380.91|383.71|380.91|0
1641519190000|2022-01-07 01:33:10|383.53|380.73|383.89|381.09|383.89|381.09|383.53|380.73|0
1641519200000|2022-01-07 01:33:20|383.71|380.91|383.71|380.91|383.71|380.91|383.71|380.91|0
1641519210000|2022-01-07 01:33:30|383.62|380.82|383.53|380.73|383.62|380.82|383.53|380.73|0
1641519220000|2022-01-07 01:33:40|383.71|380.91|383.62|380.82|383.71|380.91|383.62|380.82|0
1641519230000|2022-01-07 01:33:50|383.71|380.91|383.71|380.91|383.71|380.91|383.71|380.91|0
1641519240000|2022-01-07 01:34:00|383.89|381.09|383.71|380.91|383.89|381.09|383.71|380.91|0
1641519250000|2022-01-07 01:34:10|383.8|381|383.8|381|383.8|381|383.8|381|0
1641519260000|2022-01-07 01:34:20|383.71|380.91|383.53|380.73|383.71|380.91|383.53|380.73|0
1641519270000|2022-01-07 01:34:30|383.35|380.55|383.17|380.37|383.35|380.55|383.17|380.37|0
1641519280000|2022-01-07 01:34:40|383.27|380.47|383.17|380.37|383.27|380.47|383.17|380.37|0
1641519290000|2022-01-07 01:34:50|382.99|380.19|382.99|380.19|382.99|380.19|382.99|380.19|0
1641519300000|2022-01-07 01:35:00|383.17|380.37|383.35|380.55|383.35|380.55|383.17|380.37|0
1641519310000|2022-01-07 01:35:10|383.44|380.64|383.71|380.91|383.71|380.91|383.35|380.55|0
1641519320000|2022-01-07 01:35:20|383.53|380.73|383.71|380.91|383.71|380.91|383.53|380.73|0
1641519330000|2022-01-07 01:35:30|383.53|380.73|383.53|380.73|383.53|380.73|383.53|380.73|0
1641519340000|2022-01-07 01:35:40|383.35|380.55|383.17|380.37|383.35|380.55|383.17|380.37|0
1641519360000|2022-01-07 01:36:00|383.35|380.55|383.35|380.55|383.35|380.55|383.35|380.55|0
1641519370000|2022-01-07 01:36:10|383.26|380.46|383.35|380.55|383.35|380.55|383.26|380.46|0
1641519390000|2022-01-07 01:36:30|383.53|380.73|383.71|380.91|383.71|380.91|383.53|380.73|0
1641519400000|2022-01-07 01:36:40|383.53|380.73|383.71|380.91|383.71|380.91|383.53|380.73|0
1641519410000|2022-01-07 01:36:50|383.53|380.73|383.44|380.64|383.53|380.73|383.44|380.64|0
1641519420000|2022-01-07 01:37:00|383.53|380.73|383.71|380.91|383.71|380.91|383.53|380.73|0
1641519430000|2022-01-07 01:37:10|383.62|380.82|383.71|380.91|383.71|380.91|383.62|380.82|0
1641519440000|2022-01-07 01:37:20|384.07|381.27|384.16|381.36|384.16|381.36|384.07|381.27|0
1641519450000|2022-01-07 01:37:30|384.25|381.45|384.25|381.45|384.25|381.45|384.16|381.36|0
1641519460000|2022-01-07 01:37:40|384.43|381.63|384.34|381.54|384.43|381.63|384.25|381.45|0
1641519470000|2022-01-07 01:37:50|384.43|381.63|384.43|381.63|384.43|381.63|384.43|381.63|0
1641519480000|2022-01-07 01:38:00|384.61|381.81|384.79|381.99|384.79|381.99|384.61|381.81|0
1641519490000|2022-01-07 01:38:10|384.97|382.17|385.15|382.35|385.15|382.35|384.97|382.17|0
1641519500000|2022-01-07 01:38:20|385.33|382.53|385.33|382.53|385.51|382.71|385.33|382.53|0
1641519510000|2022-01-07 01:38:30|385.15|382.35|385.15|382.35|385.15|382.35|385.15|382.35|0
1641519520000|2022-01-07 01:38:40|385.06|382.26|384.79|381.99|385.06|382.26|384.79|381.99|0
1641519530000|2022-01-07 01:38:50|384.88|382.08|384.88|382.08|384.88|382.08|384.88|382.08|0
1641519540000|2022-01-07 01:39:00|384.97|382.17|384.97|382.17|385.15|382.35|384.97|382.17|0
1641519550000|2022-01-07 01:39:10|385.06|382.26|385.06|382.26|385.15|382.35|385.06|382.26|0
1641519560000|2022-01-07 01:39:20|384.79|381.99|384.97|382.17|384.97|382.17|384.61|381.81|0
1641519570000|2022-01-07 01:39:30|384.79|381.99|384.97|382.17|384.97|382.17|384.79|381.99|0
1641519580000|2022-01-07 01:39:40|385.15|382.35|384.97|382.17|385.15|382.35|384.97|382.17|0
1641519590000|2022-01-07 01:39:50|384.88|382.08|384.97|382.17|384.97|382.17|384.88|382.08|0
1641519600000|2022-01-07 01:40:00|385.06|382.26|385.51|382.71|385.51|382.71|385.06|382.26|0
1641519610000|2022-01-07 01:40:10|385.15|382.35|385.69|382.89|385.69|382.89|385.15|382.35|0
1641519620000|2022-01-07 01:40:20|385.87|383.07|386.05|383.25|386.05|383.25|385.87|383.07|0
1641519630000|2022-01-07 01:40:30|385.87|383.07|385.87|383.07|385.87|383.07|385.69|382.89|0
1641519640000|2022-01-07 01:40:40|385.69|382.89|385.33|382.53|385.69|382.89|385.33|382.53|0
1641519650000|2022-01-07 01:40:50|385.15|382.35|385.33|382.53|385.33|382.53|385.15|382.35|0
1641519660000|2022-01-07 01:41:00|385.15|382.35|385.15|382.35|385.33|382.53|385.15|382.35|0
1641519670000|2022-01-07 01:41:10|385.24|382.44|385.15|382.35|385.24|382.44|385.15|382.35|0
1641519680000|2022-01-07 01:41:20|384.97|382.17|385.15|382.35|385.15|382.35|384.97|382.17|0
1641519690000|2022-01-07 01:41:30|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1641519700000|2022-01-07 01:41:40|385.42|382.62|385.15|382.35|385.42|382.62|385.15|382.35|0
1641519710000|2022-01-07 01:41:50|384.97|382.17|384.79|381.99|384.97|382.17|384.79|381.99|0
1641519720000|2022-01-07 01:42:00|384.88|382.08|385.15|382.35|385.15|382.35|384.88|382.08|0
1641519730000|2022-01-07 01:42:10|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1641519740000|2022-01-07 01:42:20|385.24|382.44|384.97|382.17|385.24|382.44|384.97|382.17|0
1641519750000|2022-01-07 01:42:30|384.79|381.99|384.7|381.9|384.79|381.99|384.7|381.9|0
1641519760000|2022-01-07 01:42:40|384.61|381.81|384.97|382.17|384.97|382.17|384.61|381.81|0
1641519770000|2022-01-07 01:42:50|385.15|382.35|385.15|382.35|385.15|382.35|385.06|382.26|0
1641519780000|2022-01-07 01:43:00|384.97|382.17|385.06|382.26|385.32|382.52|384.97|382.17|0
1641519790000|2022-01-07 01:43:10|384.88|382.08|384.61|381.81|385.14|382.34|384.61|381.81|0
1641519800000|2022-01-07 01:43:20|384.97|382.17|384.96|382.16|384.97|382.17|384.96|382.16|0
1641519810000|2022-01-07 01:43:30|384.88|382.08|384.79|381.99|384.96|382.16|384.79|381.99|0
1641519820000|2022-01-07 01:43:40|384.61|381.81|384.79|381.99|384.79|381.99|384.43|381.63|0
1641519840000|2022-01-07 01:44:00|384.78|381.98|384.96|382.16|384.96|382.16|384.78|381.98|0
1641519850000|2022-01-07 01:44:10|384.88|382.08|384.78|381.98|384.88|382.08|384.61|381.81|0
1641519860000|2022-01-07 01:44:20|384.96|382.16|385.86|383.06|385.86|383.06|384.96|382.16|0
1641519870000|2022-01-07 01:44:30|385.96|383.16|385.86|383.06|385.96|383.16|385.86|383.06|0
1641519880000|2022-01-07 01:44:40|386.04|383.24|385.68|382.88|386.04|383.24|385.32|382.52|0
1641519890000|2022-01-07 01:44:50|385.5|382.7|385.68|382.88|385.86|383.06|385.5|382.7|0
1641519900000|2022-01-07 01:45:00|385.5|382.7|385.14|382.34|385.5|382.7|385.14|382.34|0
1641519910000|2022-01-07 01:45:10|384.88|382.08|384.78|381.98|384.88|382.08|384.78|381.98|0
1641519920000|2022-01-07 01:45:20|384.96|382.16|385.32|382.52|385.32|382.52|384.96|382.16|0
1641519930000|2022-01-07 01:45:30|385.14|382.34|385.14|382.34|385.24|382.44|385.14|382.34|0
1641519940000|2022-01-07 01:45:40|385.32|382.52|385.06|382.26|385.32|382.52|384.96|382.16|0
1641519950000|2022-01-07 01:45:50|384.88|382.08|385.14|382.34|385.14|382.34|384.88|382.08|0
1641519960000|2022-01-07 01:46:00|385.06|382.26|384.96|382.16|385.06|382.26|384.96|382.16|0
1641519970000|2022-01-07 01:46:10|384.78|381.98|384.7|381.9|384.78|381.98|384.6|381.8|0
1641519980000|2022-01-07 01:46:20|384.6|381.8|384.42|381.62|384.6|381.8|384.42|381.62|0
1641519990000|2022-01-07 01:46:30|384.24|381.44|384.24|381.44|384.24|381.44|384.24|381.44|0
1641520000000|2022-01-07 01:46:40|384.42|381.62|384.42|381.62|384.42|381.62|384.42|381.62|0
1641520010000|2022-01-07 01:46:50|384.34|381.54|384.24|381.44|384.34|381.54|384.24|381.44|0
1641520020000|2022-01-07 01:47:00|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1641520050000|2022-01-07 01:47:30|384.24|381.44|384.24|381.44|384.24|381.44|384.16|381.36|0
1641520060000|2022-01-07 01:47:40|384.42|381.62|384.42|381.62|384.42|381.62|384.42|381.62|0
1641520070000|2022-01-07 01:47:50|384.34|381.54|384.24|381.44|384.34|381.54|384.24|381.44|0
1641520080000|2022-01-07 01:48:00|384.34|381.54|384.6|381.8|384.6|381.8|384.34|381.54|0
1641520090000|2022-01-07 01:48:10|384.7|381.9|384.42|381.62|384.7|381.9|384.42|381.62|0
1641520100000|2022-01-07 01:48:20|384.24|381.44|384.06|381.26|384.24|381.44|384.06|381.26|0
1641520110000|2022-01-07 01:48:30|384.42|381.62|384.42|381.62|384.42|381.62|384.42|381.62|0
1641520120000|2022-01-07 01:48:40|384.6|381.8|384.78|381.98|384.78|381.98|384.6|381.8|0
1641520130000|2022-01-07 01:48:50|384.7|381.9|384.6|381.8|384.7|381.9|384.6|381.8|0
1641520140000|2022-01-07 01:49:00|384.78|381.98|384.78|381.98|384.78|381.98|384.7|381.9|0
1641520150000|2022-01-07 01:49:10|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1641520160000|2022-01-07 01:49:20|385.14|382.34|384.78|381.98|385.14|382.34|384.78|381.98|0
1641520170000|2022-01-07 01:49:30|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1641520180000|2022-01-07 01:49:40|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1641520190000|2022-01-07 01:49:50|385.5|382.7|385.86|383.06|385.86|383.06|385.5|382.7|0
1641520200000|2022-01-07 01:50:00|386.04|383.24|386.04|383.24|386.04|383.24|385.86|383.06|0
1641520210000|2022-01-07 01:50:10|386.22|383.42|385.86|383.06|386.22|383.42|385.86|383.06|0
1641520220000|2022-01-07 01:50:20|385.78|382.98|385.86|383.06|385.86|383.06|385.68|382.88|0
1641520230000|2022-01-07 01:50:30|386.04|383.24|386.22|383.42|386.22|383.42|386.04|383.24|0
1641520240000|2022-01-07 01:50:40|386.04|383.24|385.86|383.06|386.04|383.24|385.86|383.06|0
1641520250000|2022-01-07 01:50:50|385.96|383.16|385.86|383.06|385.96|383.16|385.86|383.06|0
1641520260000|2022-01-07 01:51:00|385.78|382.98|385.86|383.06|385.86|383.06|385.78|382.98|0
1641520270000|2022-01-07 01:51:10|385.96|383.16|385.6|382.8|385.96|383.16|385.6|382.8|0
1641520280000|2022-01-07 01:51:20|385.68|382.88|385.5|382.7|385.68|382.88|385.5|382.7|0
1641520290000|2022-01-07 01:51:30|385.32|382.52|385.32|382.52|385.32|382.52|385.24|382.44|0
1641520300000|2022-01-07 01:51:40|385.14|382.34|384.96|382.16|385.32|382.52|384.96|382.16|0
1641520310000|2022-01-07 01:51:50|385.14|382.34|384.96|382.16|385.14|382.34|384.96|382.16|0
1641520320000|2022-01-07 01:52:00|385.14|382.34|384.96|382.16|385.14|382.34|384.96|382.16|0
1641520330000|2022-01-07 01:52:10|385.06|382.26|385.68|382.88|385.68|382.88|385.06|382.26|0
1641520340000|2022-01-07 01:52:20|385.5|382.7|385.68|382.88|385.68|382.88|385.5|382.7|0
1641520350000|2022-01-07 01:52:30|385.6|382.8|386.04|383.24|386.04|383.24|385.6|382.8|0
1641520360000|2022-01-07 01:52:40|385.86|383.06|386.04|383.24|386.04|383.24|385.86|383.06|0
1641520370000|2022-01-07 01:52:50|385.86|383.06|385.6|382.8|385.86|383.06|385.6|382.8|0
1641520380000|2022-01-07 01:53:00|385.5|382.7|385.5|382.7|385.68|382.88|385.5|382.7|0
1641520390000|2022-01-07 01:53:10|385.32|382.52|385.68|382.88|385.68|382.88|385.32|382.52|0
1641520400000|2022-01-07 01:53:20|385.77|382.97|385.68|382.88|385.86|383.06|385.68|382.88|0
1641520410000|2022-01-07 01:53:30|385.5|382.7|385.68|382.88|385.68|382.88|385.5|382.7|0
1641520420000|2022-01-07 01:53:40|385.5|382.7|385.59|382.79|385.59|382.79|385.5|382.7|0
1641520430000|2022-01-07 01:53:50|385.5|382.7|385.5|382.7|385.5|382.7|385.32|382.52|0
1641520440000|2022-01-07 01:54:00|385.32|382.52|385.86|383.06|385.86|383.06|385.32|382.52|0
1641520450000|2022-01-07 01:54:10|385.77|382.97|385.86|383.06|385.86|383.06|385.77|382.97|0
1641520460000|2022-01-07 01:54:20|386.04|383.24|385.68|382.88|386.04|383.24|385.68|382.88|0
1641520470000|2022-01-07 01:54:30|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1641520480000|2022-01-07 01:54:40|385.68|382.88|385.68|382.88|385.86|383.06|385.68|382.88|0
1641520490000|2022-01-07 01:54:50|385.5|382.7|385.68|382.88|385.68|382.88|385.5|382.7|0
1641520500000|2022-01-07 01:55:00|385.5|382.7|385.68|382.88|385.68|382.88|385.5|382.7|0
1641520510000|2022-01-07 01:55:10|385.59|382.79|385.68|382.88|385.68|382.88|385.59|382.79|0
1641520520000|2022-01-07 01:55:20|385.5|382.7|385.14|382.34|385.5|382.7|385.14|382.34|0
1641520530000|2022-01-07 01:55:30|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1641520540000|2022-01-07 01:55:40|384.87|382.07|384.78|381.98|384.87|382.07|384.78|381.98|0
1641520550000|2022-01-07 01:55:50|384.87|382.07|384.78|381.98|384.87|382.07|384.78|381.98|0
1641520560000|2022-01-07 01:56:00|384.69|381.89|384.96|382.16|384.96|382.16|384.69|381.89|0
1641520580000|2022-01-07 01:56:20|384.78|381.98|385.14|382.34|385.14|382.34|384.78|381.98|0
1641520590000|2022-01-07 01:56:30|384.96|382.16|384.87|382.07|384.96|382.16|384.87|382.07|0
1641520600000|2022-01-07 01:56:40|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1641520610000|2022-01-07 01:56:50|384.96|382.16|384.78|381.98|384.96|382.16|384.78|381.98|0
1641520620000|2022-01-07 01:57:00|384.87|382.07|384.96|382.16|384.96|382.16|384.87|382.07|0
1641520640000|2022-01-07 01:57:20|384.87|382.07|384.6|381.8|384.87|382.07|384.6|381.8|0
1641520660000|2022-01-07 01:57:40|384.42|381.62|384.24|381.44|384.42|381.62|384.24|381.44|0
1641520670000|2022-01-07 01:57:50|384.42|381.62|384.24|381.44|384.42|381.62|384.24|381.44|0
1641520680000|2022-01-07 01:58:00|384.06|381.26|384.24|381.44|384.24|381.44|384.06|381.26|0
1641520690000|2022-01-07 01:58:10|384.06|381.26|384.06|381.26|384.06|381.26|384.06|381.26|0
1641520700000|2022-01-07 01:58:20|384.15|381.35|384.06|381.26|384.15|381.35|384.06|381.26|0
1641520710000|2022-01-07 01:58:30|384.15|381.35|384.06|381.26|384.15|381.35|384.06|381.26|0
1641520730000|2022-01-07 01:58:50|384.24|381.44|384.24|381.44|384.24|381.44|384.24|381.44|0
1641520750000|2022-01-07 01:59:10|384.15|381.35|384.06|381.26|384.15|381.35|384.06|381.26|0
1641520760000|2022-01-07 01:59:20|384.15|381.35|384.24|381.44|384.24|381.44|384.06|381.26|0
1641520780000|2022-01-07 01:59:40|384.15|381.35|384.42|381.62|384.42|381.62|384.15|381.35|0
1641520790000|2022-01-07 01:59:50|384.33|381.53|384.15|381.35|384.33|381.53|384.15|381.35|0
1641520800000|2022-01-07 02:00:00|384.42|381.62|384.6|381.8|384.6|381.8|384.42|381.62|0
1641520810000|2022-01-07 02:00:10|384.42|381.62|384.42|381.62|384.42|381.62|384.42|381.62|0
1641520820000|2022-01-07 02:00:20|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1641520830000|2022-01-07 02:00:30|384.69|381.89|385.05|382.25|385.05|382.25|384.69|381.89|0
1641520840000|2022-01-07 02:00:40|384.96|382.16|385.14|382.34|385.14|382.34|384.96|382.16|0
1641520850000|2022-01-07 02:00:50|385.05|382.25|385.14|382.34|385.14|382.34|385.05|382.25|0
1641520860000|2022-01-07 02:01:00|385.32|382.52|385.32|382.52|385.32|382.52|385.14|382.34|0
1641520870000|2022-01-07 02:01:10|385.5|382.7|385.68|382.88|385.68|382.88|385.5|382.7|0
1641520880000|2022-01-07 02:01:20|385.5|382.7|385.86|383.06|385.86|383.06|385.5|382.7|0
1641520890000|2022-01-07 02:01:30|386.04|383.24|386.22|383.42|386.4|383.6|386.04|383.24|0
1641520900000|2022-01-07 02:01:40|386.04|383.24|385.86|383.06|386.04|383.24|385.86|383.06|0
1641520910000|2022-01-07 02:01:50|386.04|383.24|385.95|383.15|386.04|383.24|385.86|383.06|0
1641520920000|2022-01-07 02:02:00|386.04|383.24|386.4|383.6|386.4|383.6|386.04|383.24|0
1641520930000|2022-01-07 02:02:10|386.58|383.78|386.58|383.78|386.58|383.78|386.4|383.6|0
1641520940000|2022-01-07 02:02:20|386.94|384.14|386.94|384.14|387.12|384.32|386.94|384.14|0
1641520950000|2022-01-07 02:02:30|387.03|384.23|387.12|384.32|387.12|384.32|387.03|384.23|0
1641520960000|2022-01-07 02:02:40|387.3|384.5|387.3|384.5|387.3|384.5|387.3|384.5|0
1641520970000|2022-01-07 02:02:50|387.48|384.68|387.39|384.59|387.48|384.68|387.3|384.5|0
1641520980000|2022-01-07 02:03:00|387.3|384.5|387.48|384.68|387.48|384.68|387.3|384.5|0
1641520990000|2022-01-07 02:03:10|387.3|384.5|386.94|384.14|387.3|384.5|386.94|384.14|0
1641521000000|2022-01-07 02:03:20|387.3|384.5|387.3|384.5|387.3|384.5|387.21|384.41|0
1641521010000|2022-01-07 02:03:30|387.12|384.32|387.12|384.32|387.12|384.32|387.12|384.32|0
1641521020000|2022-01-07 02:03:40|387.3|384.5|387.3|384.5|387.3|384.5|387.12|384.32|0
1641521030000|2022-01-07 02:03:50|387.21|384.41|387.3|384.5|387.3|384.5|387.21|384.41|0
1641521040000|2022-01-07 02:04:00|387.39|384.59|387.3|384.5|387.48|384.68|387.3|384.5|0
1641521050000|2022-01-07 02:04:10|387.21|384.41|387.12|384.32|387.21|384.41|387.12|384.32|0
1641521060000|2022-01-07 02:04:20|387.3|384.5|387.48|384.68|387.48|384.68|387.3|384.5|0
1641521070000|2022-01-07 02:04:30|387.66|384.86|388.02|385.22|388.02|385.22|387.66|384.86|0
1641521080000|2022-01-07 02:04:40|387.84|385.04|388.2|385.4|388.2|385.4|387.84|385.04|0
1641521090000|2022-01-07 02:04:50|388.38|385.58|388.2|385.4|388.38|385.58|388.2|385.4|0
1641521100000|2022-01-07 02:05:00|388.38|385.58|388.56|385.76|388.56|385.76|388.38|385.58|0
1641521110000|2022-01-07 02:05:10|388.92|386.12|388.74|385.94|388.92|386.12|388.74|385.94|0
1641521120000|2022-01-07 02:05:20|388.92|386.12|388.92|386.12|388.92|386.12|388.92|386.12|0
1641521130000|2022-01-07 02:05:30|388.74|385.94|388.74|385.94|388.92|386.12|388.74|385.94|0
1641521140000|2022-01-07 02:05:40|388.56|385.76|388.38|385.58|388.56|385.76|388.38|385.58|0
1641521150000|2022-01-07 02:05:50|388.2|385.4|388.48|385.68|388.48|385.68|388.2|385.4|0
1641521160000|2022-01-07 02:06:00|388.66|385.86|388.38|385.58|388.66|385.86|388.38|385.58|0
1641521170000|2022-01-07 02:06:10|388.56|385.76|388.38|385.58|388.56|385.76|388.38|385.58|0
1641521180000|2022-01-07 02:06:20|388.48|385.68|388.56|385.76|388.56|385.76|388.38|385.58|0
1641521190000|2022-01-07 02:06:30|388.74|385.94|388.56|385.76|388.74|385.94|388.56|385.76|0
1641521200000|2022-01-07 02:06:40|388.74|385.94|388.74|385.94|388.74|385.94|388.38|385.58|0
1641521210000|2022-01-07 02:06:50|388.56|385.76|388.56|385.76|388.74|385.94|388.56|385.76|0
1641521220000|2022-01-07 02:07:00|388.38|385.58|388.38|385.58|388.38|385.58|388.38|385.58|0
1641521240000|2022-01-07 02:07:20|388.2|385.4|388.38|385.58|388.38|385.58|388.2|385.4|0
1641521250000|2022-01-07 02:07:30|388.56|385.76|388.92|386.12|388.92|386.12|388.56|385.76|0
1641521260000|2022-01-07 02:07:40|388.84|386.04|388.74|385.94|388.84|386.04|388.74|385.94|0
1641521280000|2022-01-07 02:08:00|388.84|386.04|388.74|385.94|388.92|386.12|388.74|385.94|0
1641521290000|2022-01-07 02:08:10|388.92|386.12|389.02|386.22|389.02|386.22|388.92|386.12|0
1641521300000|2022-01-07 02:08:20|389.1|386.3|389.83|387.03|389.83|387.03|389.1|386.3|0
1641521310000|2022-01-07 02:08:30|390.01|387.21|389.83|387.03|390.01|387.21|389.83|387.03|0
1641521320000|2022-01-07 02:08:40|389.65|386.85|389.47|386.67|389.65|386.85|389.47|386.67|0
1641521330000|2022-01-07 02:08:50|389.65|386.85|389.83|387.03|390.01|387.21|389.65|386.85|0
1641521340000|2022-01-07 02:09:00|390.01|387.21|389.65|386.85|390.01|387.21|389.47|386.67|0
1641521350000|2022-01-07 02:09:10|389.47|386.67|389.1|386.3|389.47|386.67|388.92|386.12|0
1641521360000|2022-01-07 02:09:20|388.92|386.12|388.92|386.12|388.92|386.12|388.92|386.12|0
1641521370000|2022-01-07 02:09:30|388.74|385.94|388.56|385.76|388.74|385.94|388.56|385.76|0
1641521380000|2022-01-07 02:09:40|388.74|385.94|388.74|385.94|388.92|386.12|388.74|385.94|0
1641521390000|2022-01-07 02:09:50|388.92|386.12|388.74|385.94|388.92|386.12|388.74|385.94|0
1641521400000|2022-01-07 02:10:00|388.92|386.12|388.74|385.94|388.92|386.12|388.74|385.94|0
1641521410000|2022-01-07 02:10:10|388.56|385.76|388.2|385.4|388.56|385.76|388.2|385.4|0
1641521420000|2022-01-07 02:10:20|388.02|385.22|388.02|385.22|388.02|385.22|387.84|385.04|0
1641521430000|2022-01-07 02:10:30|387.84|385.04|388.02|385.22|388.02|385.22|387.84|385.04|0
1641521440000|2022-01-07 02:10:40|387.84|385.04|387.84|385.04|387.84|385.04|387.66|384.86|0
1641521450000|2022-01-07 02:10:50|387.66|384.86|388.38|385.58|388.38|385.58|387.66|384.86|0
1641521460000|2022-01-07 02:11:00|388.2|385.4|388.56|385.76|388.74|385.94|388.2|385.4|0
1641521480000|2022-01-07 02:11:20|388.66|385.86|388.56|385.76|388.66|385.86|388.38|385.58|0
1641521490000|2022-01-07 02:11:30|388.74|385.94|388.74|385.94|388.74|385.94|388.74|385.94|0
1641521500000|2022-01-07 02:11:40|388.56|385.76|388.56|385.76|388.56|385.76|388.47|385.67|0
1641521510000|2022-01-07 02:11:50|388.38|385.58|388.38|385.58|388.38|385.58|388.38|385.58|0
1641521520000|2022-01-07 02:12:00|388.56|385.76|388.56|385.76|388.56|385.76|388.56|385.76|0
1641521530000|2022-01-07 02:12:10|388.74|385.94|388.74|385.94|388.74|385.94|388.74|385.94|0
1641521540000|2022-01-07 02:12:20|388.92|386.12|388.47|385.67|388.92|386.12|388.47|385.67|0
1641521550000|2022-01-07 02:12:30|388.38|385.58|388.02|385.22|388.38|385.58|388.02|385.22|0
1641521560000|2022-01-07 02:12:40|388.2|385.4|388.38|385.58|388.38|385.58|388.11|385.31|0
1641521570000|2022-01-07 02:12:50|388.2|385.4|388.38|385.58|388.38|385.58|388.2|385.4|0
1641521580000|2022-01-07 02:13:00|388.56|385.76|388.47|385.67|388.56|385.76|388.38|385.58|0
1641521590000|2022-01-07 02:13:10|388.38|385.58|388.2|385.4|388.38|385.58|388.02|385.22|0
1641521600000|2022-01-07 02:13:20|388.02|385.22|388.02|385.22|388.02|385.22|388.02|385.22|0
1641521610000|2022-01-07 02:13:30|388.2|385.4|388.38|385.58|388.38|385.58|388.2|385.4|0
1641521620000|2022-01-07 02:13:40|388.11|385.31|388.2|385.4|388.2|385.4|388.02|385.22|0
1641521630000|2022-01-07 02:13:50|388.11|385.31|388.56|385.76|388.56|385.76|388.11|385.31|0
1641521640000|2022-01-07 02:14:00|388.38|385.58|388.38|385.58|388.47|385.67|388.38|385.58|0
1641521650000|2022-01-07 02:14:10|388.47|385.67|388.56|385.76|388.56|385.76|388.47|385.67|0
1641521660000|2022-01-07 02:14:20|388.74|385.94|388.74|385.94|388.74|385.94|388.74|385.94|0
1641521670000|2022-01-07 02:14:30|388.56|385.76|388.2|385.4|388.56|385.76|388.2|385.4|0
1641521680000|2022-01-07 02:14:40|388.29|385.49|388.38|385.58|388.38|385.58|388.29|385.49|0
1641521690000|2022-01-07 02:14:50|388.29|385.49|388.38|385.58|388.56|385.76|388.29|385.49|0
1641521700000|2022-01-07 02:15:00|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1641521710000|2022-01-07 02:15:10|388.38|385.58|388.38|385.58|388.38|385.58|388.2|385.4|0
1641521720000|2022-01-07 02:15:20|388.47|385.67|388.74|385.94|388.74|385.94|388.47|385.67|0
1641521730000|2022-01-07 02:15:30|388.83|386.03|388.92|386.12|388.92|386.12|388.83|386.03|0
1641521740000|2022-01-07 02:15:40|389.02|386.22|388.92|386.12|389.02|386.22|388.92|386.12|0
1641521750000|2022-01-07 02:15:50|388.74|385.94|388.65|385.85|388.74|385.94|388.65|385.85|0
1641521760000|2022-01-07 02:16:00|388.56|385.76|388.74|385.94|388.74|385.94|388.56|385.76|0
1641521770000|2022-01-07 02:16:10|388.92|386.12|389.28|386.48|389.28|386.48|388.92|386.12|0
1641521780000|2022-01-07 02:16:20|389.46|386.66|389.83|387.03|389.83|387.03|389.46|386.66|0
1641521790000|2022-01-07 02:16:30|390.01|387.21|390.01|387.21|390.01|387.21|389.83|387.03|0
1641521800000|2022-01-07 02:16:40|389.92|387.12|390.01|387.21|390.01|387.21|389.92|387.12|0
1641521810000|2022-01-07 02:16:50|389.83|387.03|389.92|387.12|390.01|387.21|389.83|387.03|0
1641521820000|2022-01-07 02:17:00|389.83|387.03|390.55|387.75|390.55|387.75|389.83|387.03|0
1641521830000|2022-01-07 02:17:10|390.19|387.39|390.19|387.39|390.55|387.75|390.19|387.39|0
1641521840000|2022-01-07 02:17:20|390.01|387.21|390.1|387.3|390.1|387.3|390.01|387.21|0
1641521850000|2022-01-07 02:17:30|390.01|387.21|389.64|386.84|390.01|387.21|389.64|386.84|0
1641521860000|2022-01-07 02:17:40|389.56|386.76|389.46|386.66|389.56|386.76|389.46|386.66|0
1641521870000|2022-01-07 02:17:50|389.28|386.48|389.46|386.66|389.46|386.66|389.28|386.48|0
1641521880000|2022-01-07 02:18:00|389.38|386.58|389.46|386.66|389.46|386.66|389.38|386.58|0
1641521890000|2022-01-07 02:18:10|389.64|386.84|389.46|386.66|389.64|386.84|389.46|386.66|0
1641521900000|2022-01-07 02:18:20|389.28|386.48|389.64|386.84|389.64|386.84|389.28|386.48|0
1641521910000|2022-01-07 02:18:30|389.46|386.66|389.46|386.66|389.46|386.66|389.46|386.66|0
1641521920000|2022-01-07 02:18:40|389.38|386.58|389.64|386.84|389.64|386.84|389.38|386.58|0
1641521930000|2022-01-07 02:18:50|389.56|386.76|389.46|386.66|389.56|386.76|389.28|386.48|0
1641521940000|2022-01-07 02:19:00|389.38|386.58|389.28|386.48|389.38|386.58|389.28|386.48|0
1641521960000|2022-01-07 02:19:20|389.38|386.58|389.1|386.3|389.38|386.58|389.1|386.3|0
1641521970000|2022-01-07 02:19:30|388.92|386.12|388.74|385.94|388.92|386.12|388.74|385.94|0
1641521980000|2022-01-07 02:19:40|389.01|386.21|388.92|386.12|389.01|386.21|388.92|386.12|0
1641521990000|2022-01-07 02:19:50|389.28|386.48|389.28|386.48|389.46|386.66|389.28|386.48|0
1641522000000|2022-01-07 02:20:00|389.46|386.66|389.46|386.66|389.56|386.76|389.46|386.66|0
1641522010000|2022-01-07 02:20:10|389.28|386.48|389.28|386.48|389.28|386.48|389.19|386.39|0
1641522020000|2022-01-07 02:20:20|389.19|386.39|389.01|386.21|389.19|386.39|388.92|386.12|0
1641522030000|2022-01-07 02:20:30|388.92|386.12|389.01|386.21|389.01|386.21|388.92|386.12|0
1641522040000|2022-01-07 02:20:40|388.92|386.12|388.56|385.76|388.92|386.12|388.56|385.76|0
1641522050000|2022-01-07 02:20:50|388.74|385.94|388.56|385.76|388.74|385.94|388.56|385.76|0
1641522060000|2022-01-07 02:21:00|388.47|385.67|388.29|385.49|388.47|385.67|388.29|385.49|0
1641522070000|2022-01-07 02:21:10|388.2|385.4|388.2|385.4|388.29|385.49|388.2|385.4|0
1641522080000|2022-01-07 02:21:20|388.38|385.58|388.74|385.94|388.74|385.94|388.38|385.58|0
1641522090000|2022-01-07 02:21:30|388.56|385.76|388.56|385.76|388.56|385.76|388.56|385.76|0
1641522100000|2022-01-07 02:21:40|388.38|385.58|388.2|385.4|388.38|385.58|388.2|385.4|0
1641522110000|2022-01-07 02:21:50|388.38|385.58|388.02|385.22|388.38|385.58|388.02|385.22|0
1641522120000|2022-01-07 02:22:00|387.93|385.13|387.93|385.13|387.93|385.13|387.93|385.13|0
1641522130000|2022-01-07 02:22:10|387.83|385.03|387.65|384.85|387.83|385.03|387.65|384.85|0
1641522140000|2022-01-07 02:22:20|387.83|385.03|387.83|385.03|387.83|385.03|387.65|384.85|0
1641522150000|2022-01-07 02:22:30|387.75|384.95|387.83|385.03|387.83|385.03|387.75|384.95|0
1641522160000|2022-01-07 02:22:40|388.02|385.22|387.93|385.13|388.02|385.22|387.93|385.13|0
1641522170000|2022-01-07 02:22:50|388.02|385.22|387.83|385.03|388.02|385.22|387.83|385.03|0
1641522180000|2022-01-07 02:23:00|387.65|384.85|387.65|384.85|387.65|384.85|387.65|384.85|0
1641522190000|2022-01-07 02:23:10|387.47|384.67|387.29|384.49|387.47|384.67|387.29|384.49|0
1641522200000|2022-01-07 02:23:20|387.39|384.59|387.47|384.67|387.47|384.67|387.39|384.59|0
1641522210000|2022-01-07 02:23:30|387.65|384.85|387.47|384.67|387.65|384.85|387.47|384.67|0
1641522240000|2022-01-07 02:24:00|387.39|384.59|387.65|384.85|387.65|384.85|387.21|384.41|0
1641522250000|2022-01-07 02:24:10|387.47|384.67|387.65|384.85|387.65|384.85|387.47|384.67|0
1641522260000|2022-01-07 02:24:20|387.47|384.67|387.83|385.03|387.83|385.03|387.47|384.67|0
1641522270000|2022-01-07 02:24:30|387.75|384.95|387.65|384.85|387.75|384.95|387.65|384.85|0
1641522280000|2022-01-07 02:24:40|387.75|384.95|387.65|384.85|387.83|385.03|387.65|384.85|0
1641522290000|2022-01-07 02:24:50|387.47|384.67|387.65|384.85|387.65|384.85|387.47|384.67|0
1641522300000|2022-01-07 02:25:00|387.75|384.95|387.83|385.03|387.83|385.03|387.65|384.85|0
1641522320000|2022-01-07 02:25:20|387.75|384.95|387.83|385.03|387.83|385.03|387.65|384.85|0
1641522330000|2022-01-07 02:25:30|388.01|385.21|387.83|385.03|388.01|385.21|387.83|385.03|0
1641522360000|2022-01-07 02:26:00|387.93|385.13|387.83|385.03|387.93|385.13|387.83|385.03|0
1641522370000|2022-01-07 02:26:10|387.93|385.13|387.83|385.03|387.93|385.13|387.83|385.03|0
1641522380000|2022-01-07 02:26:20|387.65|384.85|387.83|385.03|387.83|385.03|387.65|384.85|0
1641522390000|2022-01-07 02:26:30|387.75|384.95|387.83|385.03|387.83|385.03|387.75|384.95|0
1641522400000|2022-01-07 02:26:40|388.01|385.21|387.83|385.03|388.19|385.39|387.83|385.03|0
1641522410000|2022-01-07 02:26:50|387.75|384.95|387.83|385.03|387.83|385.03|387.75|384.95|0
1641522420000|2022-01-07 02:27:00|388.01|385.21|388.01|385.21|388.01|385.21|388.01|385.21|0
1641522430000|2022-01-07 02:27:10|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1641522440000|2022-01-07 02:27:20|388.01|385.21|388.01|385.21|388.19|385.39|388.01|385.21|0
1641522460000|2022-01-07 02:27:40|387.83|385.03|387.75|384.95|387.83|385.03|387.75|384.95|0
1641522470000|2022-01-07 02:27:50|387.83|385.03|388.01|385.21|388.01|385.21|387.83|385.03|0
1641522480000|2022-01-07 02:28:00|388.19|385.39|388.19|385.39|388.19|385.39|388.11|385.31|0
1641522490000|2022-01-07 02:28:10|388.01|385.21|388.19|385.39|388.19|385.39|388.01|385.21|0
1641522500000|2022-01-07 02:28:20|388.11|385.31|388.01|385.21|388.11|385.31|388.01|385.21|0
1641522510000|2022-01-07 02:28:30|388.19|385.39|388.19|385.39|388.19|385.39|388.11|385.31|0
1641522520000|2022-01-07 02:28:40|388.01|385.21|388.01|385.21|388.11|385.31|388.01|385.21|0
1641522530000|2022-01-07 02:28:50|387.93|385.13|388.01|385.21|388.01|385.21|387.93|385.13|0
1641522540000|2022-01-07 02:29:00|387.93|385.13|388.01|385.21|388.01|385.21|387.93|385.13|0
1641522550000|2022-01-07 02:29:10|387.93|385.13|387.83|385.03|388.01|385.21|387.83|385.03|0
1641522560000|2022-01-07 02:29:20|387.93|385.13|387.83|385.03|387.93|385.13|387.83|385.03|0
1641522570000|2022-01-07 02:29:30|387.75|384.95|387.75|384.95|387.75|384.95|387.75|384.95|0
1641522580000|2022-01-07 02:29:40|387.83|385.03|388.19|385.39|388.19|385.39|387.83|385.03|0
1641522600000|2022-01-07 02:30:00|388.37|385.57|388.19|385.39|388.37|385.57|388.19|385.39|0
1641522610000|2022-01-07 02:30:10|388.01|385.21|387.83|385.03|388.01|385.21|387.83|385.03|0
1641522620000|2022-01-07 02:30:20|388.01|385.21|388.19|385.39|388.19|385.39|387.93|385.13|0
1641522630000|2022-01-07 02:30:30|388.37|385.57|388.55|385.75|388.55|385.75|388.37|385.57|0
1641522640000|2022-01-07 02:30:40|388.37|385.57|388.55|385.75|388.55|385.75|388.37|385.57|0
1641522650000|2022-01-07 02:30:50|388.74|385.94|388.74|385.94|388.74|385.94|388.74|385.94|0
1641522660000|2022-01-07 02:31:00|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1641522670000|2022-01-07 02:31:10|388.37|385.57|388.19|385.39|388.37|385.57|388.19|385.39|0
1641522680000|2022-01-07 02:31:20|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1641522690000|2022-01-07 02:31:30|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1641522700000|2022-01-07 02:31:40|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1641522710000|2022-01-07 02:31:50|388.19|385.39|388.47|385.67|388.47|385.67|388.19|385.39|0
1641522720000|2022-01-07 02:32:00|388.65|385.85|389.01|386.21|389.01|386.21|388.65|385.85|0
1641522730000|2022-01-07 02:32:10|388.92|386.12|388.73|385.93|388.92|386.12|388.73|385.93|0
1641522740000|2022-01-07 02:32:20|388.92|386.12|389.1|386.3|389.1|386.3|388.92|386.12|0
1641522750000|2022-01-07 02:32:30|389.01|386.21|388.92|386.12|389.1|386.3|388.92|386.12|0
1641522760000|2022-01-07 02:32:40|389.1|386.3|389.1|386.3|389.1|386.3|389.1|386.3|0
1641522770000|2022-01-07 02:32:50|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1641522780000|2022-01-07 02:33:00|389.28|386.48|389.28|386.48|389.28|386.48|389.28|386.48|0
1641522790000|2022-01-07 02:33:10|389.46|386.66|389.64|386.84|389.64|386.84|389.46|386.66|0
1641522800000|2022-01-07 02:33:20|389.82|387.02|389.64|386.84|389.82|387.02|389.55|386.75|0
1641522810000|2022-01-07 02:33:30|389.46|386.66|389.46|386.66|389.46|386.66|389.46|386.66|0
1641522820000|2022-01-07 02:33:40|389.64|386.84|389.55|386.75|389.64|386.84|389.55|386.75|0
1641522830000|2022-01-07 02:33:50|389.46|386.66|389.46|386.66|389.64|386.84|389.46|386.66|0
1641522840000|2022-01-07 02:34:00|389.73|386.93|389.46|386.66|389.73|386.93|389.46|386.66|0
1641522850000|2022-01-07 02:34:10|389.55|386.75|389.46|386.66|389.55|386.75|389.46|386.66|0
1641522860000|2022-01-07 02:34:20|389.28|386.48|389.28|386.48|389.28|386.48|389.28|386.48|0
1641522870000|2022-01-07 02:34:30|389.01|386.21|388.91|386.11|389.01|386.21|388.91|386.11|0
1641522880000|2022-01-07 02:34:40|389.1|386.3|389.1|386.3|389.1|386.3|389.1|386.3|0
1641522890000|2022-01-07 02:34:50|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1641522900000|2022-01-07 02:35:00|389.1|386.3|389.1|386.3|389.19|386.39|389.1|386.3|0
1641522910000|2022-01-07 02:35:10|388.91|386.11|388.73|385.93|388.91|386.11|388.73|385.93|0
1641522920000|2022-01-07 02:35:20|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1641522930000|2022-01-07 02:35:30|389.1|386.3|389.1|386.3|389.1|386.3|388.91|386.11|0
1641522940000|2022-01-07 02:35:40|389.28|386.48|389.37|386.57|389.46|386.66|389.28|386.48|0
1641522950000|2022-01-07 02:35:50|389.46|386.66|389.19|386.39|389.46|386.66|389.19|386.39|0
1641522960000|2022-01-07 02:36:00|389.55|386.75|389.73|386.93|389.73|386.93|389.55|386.75|0
1641522970000|2022-01-07 02:36:10|389.82|387.02|389.82|387.02|389.82|387.02|389.73|386.93|0
1641522980000|2022-01-07 02:36:20|390|387.2|390.18|387.38|390.18|387.38|390|387.2|0
1641522990000|2022-01-07 02:36:30|390.36|387.56|390.18|387.38|390.36|387.56|390.18|387.38|0
1641523000000|2022-01-07 02:36:40|390|387.2|389.82|387.02|390|387.2|389.64|386.84|0
1641523010000|2022-01-07 02:36:50|389.64|386.84|389.64|386.84|389.64|386.84|389.46|386.66|0
1641523020000|2022-01-07 02:37:00|389.82|387.02|390|387.2|390|387.2|389.73|386.93|0
1641523030000|2022-01-07 02:37:10|390.18|387.38|390|387.2|390.18|387.38|390|387.2|0
1641523040000|2022-01-07 02:37:20|389.82|387.02|389.82|387.02|389.82|387.02|389.82|387.02|0
1641523050000|2022-01-07 02:37:30|389.91|387.11|389.64|386.84|389.91|387.11|389.64|386.84|0
1641523060000|2022-01-07 02:37:40|389.46|386.66|389.64|386.84|389.64|386.84|389.46|386.66|0
1641523070000|2022-01-07 02:37:50|389.73|386.93|389.82|387.02|389.82|387.02|389.64|386.84|0
1641523090000|2022-01-07 02:38:10|389.73|386.93|389.82|387.02|389.82|387.02|389.73|386.93|0
1641523100000|2022-01-07 02:38:20|390|387.2|390|387.2|390|387.2|390|387.2|0
1641523120000|2022-01-07 02:38:40|389.82|387.02|389.82|387.02|389.82|387.02|389.82|387.02|0
1641523130000|2022-01-07 02:38:50|390|387.2|389.82|387.02|390|387.2|389.82|387.02|0
1641523140000|2022-01-07 02:39:00|389.91|387.11|390|387.2|390|387.2|389.91|387.11|0
1641523150000|2022-01-07 02:39:10|390.09|387.29|390.18|387.38|390.18|387.38|390|387.2|0
1641523160000|2022-01-07 02:39:20|390|387.2|390|387.2|390|387.2|390|387.2|0
1641523170000|2022-01-07 02:39:30|390.09|387.29|390.09|387.29|390.09|387.29|390|387.2|0
1641523180000|2022-01-07 02:39:40|390|387.2|390.09|387.29|390.09|387.29|390|387.2|0
1641523190000|2022-01-07 02:39:50|390.36|387.56|390.36|387.56|390.36|387.56|390.36|387.56|0
1641523200000|2022-01-07 02:40:00|390.18|387.38|389.82|387.02|390.18|387.38|389.82|387.02|0
1641523210000|2022-01-07 02:40:10|389.64|386.84|389.55|386.75|389.64|386.84|389.46|386.66|0
1641523220000|2022-01-07 02:40:20|389.64|386.84|389.55|386.75|389.64|386.84|389.46|386.66|0
1641523230000|2022-01-07 02:40:30|389.46|386.66|389.46|386.66|389.46|386.66|389.46|386.66|0
1641523240000|2022-01-07 02:40:40|389.55|386.75|389.64|386.84|389.82|387.02|389.55|386.75|0
1641523250000|2022-01-07 02:40:50|389.73|386.93|389.64|386.84|389.73|386.93|389.64|386.84|0
1641523260000|2022-01-07 02:41:00|389.73|386.93|389.64|386.84|389.82|387.02|389.64|386.84|0
1641523270000|2022-01-07 02:41:10|389.82|387.02|389.73|386.93|389.82|387.02|389.73|386.93|0
1641523280000|2022-01-07 02:41:20|389.82|387.02|389.82|387.02|389.82|387.02|389.82|387.02|0
1641523320000|2022-01-07 02:42:00|389.73|386.93|389.45|386.65|389.73|386.93|389.45|386.65|0
1641523330000|2022-01-07 02:42:10|389.27|386.47|389.27|386.47|389.27|386.47|389.27|386.47|0
1641523340000|2022-01-07 02:42:20|389.37|386.57|389.27|386.47|389.37|386.57|389.27|386.47|0
1641523350000|2022-01-07 02:42:30|389.37|386.57|389.37|386.57|389.37|386.57|389.37|386.57|0
1641523360000|2022-01-07 02:42:40|389.27|386.47|389.55|386.75|389.64|386.84|389.27|386.47|0
1641523370000|2022-01-07 02:42:50|389.45|386.65|389.37|386.57|389.45|386.65|389.27|386.47|0
1641523380000|2022-01-07 02:43:00|389.27|386.47|389.45|386.65|389.45|386.65|389.27|386.47|0
1641523390000|2022-01-07 02:43:10|389.27|386.47|389.27|386.47|389.27|386.47|389.27|386.47|0
1641523400000|2022-01-07 02:43:20|389.45|386.65|389.27|386.47|389.45|386.65|389.27|386.47|0
1641523410000|2022-01-07 02:43:30|389.45|386.65|389.45|386.65|389.45|386.65|389.27|386.47|0
1641523420000|2022-01-07 02:43:40|389.64|386.84|389.64|386.84|389.73|386.93|389.64|386.84|0
1641523430000|2022-01-07 02:43:50|389.73|386.93|389.64|386.84|389.73|386.93|389.64|386.84|0
1641523460000|2022-01-07 02:44:20|389.73|386.93|389.64|386.84|389.73|386.93|389.64|386.84|0
1641523470000|2022-01-07 02:44:30|389.45|386.65|389.45|386.65|389.45|386.65|389.45|386.65|0
1641523480000|2022-01-07 02:44:40|389.27|386.47|389.09|386.29|389.27|386.47|389.09|386.29|0
1641523490000|2022-01-07 02:44:50|389.27|386.47|389.27|386.47|389.27|386.47|389.27|386.47|0
1641523500000|2022-01-07 02:45:00|389.45|386.65|389.45|386.65|389.45|386.65|389.27|386.47|0
1641523510000|2022-01-07 02:45:10|389.55|386.75|389.55|386.75|389.63|386.83|389.45|386.65|0
1641523520000|2022-01-07 02:45:20|389.63|386.83|389.63|386.83|389.63|386.83|389.45|386.65|0
1641523530000|2022-01-07 02:45:30|389.45|386.65|389.55|386.75|389.55|386.75|389.45|386.65|0
1641523540000|2022-01-07 02:45:40|389.63|386.83|389.63|386.83|389.63|386.83|389.63|386.83|0
1641523550000|2022-01-07 02:45:50|389.82|387.02|389.82|387.02|389.91|387.11|389.82|387.02|0
1641523560000|2022-01-07 02:46:00|389.63|386.83|389.73|386.93|389.73|386.93|389.63|386.83|0
1641523570000|2022-01-07 02:46:10|389.82|387.02|389.82|387.02|389.82|387.02|389.82|387.02|0
1641523580000|2022-01-07 02:46:20|390|387.2|390|387.2|390|387.2|390|387.2|0
1641523590000|2022-01-07 02:46:30|390.09|387.29|390.18|387.38|390.18|387.38|390.09|387.29|0
1641523600000|2022-01-07 02:46:40|390|387.2|390.18|387.38|390.18|387.38|390|387.2|0
1641523610000|2022-01-07 02:46:50|390|387.2|390|387.2|390|387.2|390|387.2|0
1641523630000|2022-01-07 02:47:10|389.91|387.11|389.82|387.02|390|387.2|389.82|387.02|0
1641523640000|2022-01-07 02:47:20|389.91|387.11|389.82|387.02|389.91|387.11|389.82|387.02|0
1641523650000|2022-01-07 02:47:30|389.63|386.83|389.63|386.83|389.63|386.83|389.63|386.83|0
1641523660000|2022-01-07 02:47:40|389.45|386.65|389.63|386.83|389.63|386.83|389.45|386.65|0
1641523670000|2022-01-07 02:47:50|389.37|386.57|389.27|386.47|389.37|386.57|389.27|386.47|0
1641523680000|2022-01-07 02:48:00|389.37|386.57|389.45|386.65|389.45|386.65|389.37|386.57|0
1641523690000|2022-01-07 02:48:10|389.27|386.47|389.45|386.65|389.45|386.65|389.27|386.47|0
1641523700000|2022-01-07 02:48:20|389.27|386.47|389.27|386.47|389.27|386.47|389.27|386.47|0
1641523710000|2022-01-07 02:48:30|389.37|386.57|389.27|386.47|389.37|386.57|389.27|386.47|0
1641523720000|2022-01-07 02:48:40|389.18|386.38|389.37|386.57|389.37|386.57|389.18|386.38|0
1641523730000|2022-01-07 02:48:50|389.45|386.65|389.37|386.57|389.45|386.65|389.37|386.57|0
1641523740000|2022-01-07 02:49:00|389.45|386.65|389.63|386.83|389.63|386.83|389.45|386.65|0
1641523750000|2022-01-07 02:49:10|389.45|386.65|389.45|386.65|389.45|386.65|389.45|386.65|0
1641523760000|2022-01-07 02:49:20|389.37|386.57|389.27|386.47|389.37|386.57|389.27|386.47|0
1641523780000|2022-01-07 02:49:40|389.09|386.29|389.09|386.29|389.09|386.29|389.09|386.29|0
1641523800000|2022-01-07 02:50:00|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1641523810000|2022-01-07 02:50:10|388.55|385.75|388.73|385.93|388.73|385.93|388.55|385.75|0
1641523820000|2022-01-07 02:50:20|388.64|385.84|388.55|385.75|388.64|385.84|388.55|385.75|0
1641523830000|2022-01-07 02:50:30|388.37|385.57|388.46|385.66|388.46|385.66|388.37|385.57|0
1641523840000|2022-01-07 02:50:40|388.55|385.75|388.73|385.93|388.73|385.93|388.55|385.75|0
1641523860000|2022-01-07 02:51:00|388.55|385.75|388.91|386.11|388.91|386.11|388.55|385.75|0
1641523870000|2022-01-07 02:51:10|388.73|385.93|388.64|385.84|388.73|385.93|388.64|385.84|0
1641523880000|2022-01-07 02:51:20|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1641523890000|2022-01-07 02:51:30|388.46|385.66|388.55|385.75|388.55|385.75|388.37|385.57|0
1641523900000|2022-01-07 02:51:40|388.37|385.57|388.46|385.66|388.46|385.66|388.37|385.57|0
1641523910000|2022-01-07 02:51:50|388.37|385.57|388.19|385.39|388.37|385.57|388.19|385.39|0
1641523920000|2022-01-07 02:52:00|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1641523940000|2022-01-07 02:52:20|388.55|385.75|388.46|385.66|388.55|385.75|388.46|385.66|0
1641523950000|2022-01-07 02:52:30|388.55|385.75|388.55|385.75|388.55|385.75|388.46|385.66|0
1641523960000|2022-01-07 02:52:40|388.46|385.66|388.46|385.66|388.46|385.66|388.46|385.66|0
1641523970000|2022-01-07 02:52:50|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1641523990000|2022-01-07 02:53:10|388.46|385.66|388.46|385.66|388.46|385.66|388.46|385.66|0
1641524000000|2022-01-07 02:53:20|388.55|385.75|388.19|385.39|388.55|385.75|388.19|385.39|0
1641524010000|2022-01-07 02:53:30|388.37|385.57|388.19|385.39|388.37|385.57|388.19|385.39|0
1641524020000|2022-01-07 02:53:40|388|385.2|387.64|384.84|388|385.2|387.64|384.84|0
1641524030000|2022-01-07 02:53:50|387.82|385.02|387.82|385.02|387.82|385.02|387.82|385.02|0
1641524050000|2022-01-07 02:54:10|387.64|384.84|387.64|384.84|387.64|384.84|387.64|384.84|0
1641524060000|2022-01-07 02:54:20|387.56|384.76|387.64|384.84|387.64|384.84|387.56|384.76|0
1641524080000|2022-01-07 02:54:40|387.74|384.94|387.64|384.84|387.74|384.94|387.64|384.84|0
1641524090000|2022-01-07 02:54:50|387.82|385.02|387.74|384.94|387.82|385.02|387.74|384.94|0
1641524100000|2022-01-07 02:55:00|387.82|385.02|387.64|384.84|387.82|385.02|387.56|384.76|0
1641524110000|2022-01-07 02:55:10|387.46|384.66|387.56|384.76|387.56|384.76|387.46|384.66|0
1641524120000|2022-01-07 02:55:20|387.64|384.84|387.46|384.66|387.64|384.84|387.46|384.66|0
1641524130000|2022-01-07 02:55:30|387.56|384.76|387.46|384.66|387.56|384.76|387.46|384.66|0
1641524140000|2022-01-07 02:55:40|387.64|384.84|387.56|384.76|387.64|384.84|387.56|384.76|0
1641524150000|2022-01-07 02:55:50|387.46|384.66|387.28|384.48|387.46|384.66|387.2|384.4|0
1641524160000|2022-01-07 02:56:00|387.2|384.4|387.28|384.48|387.28|384.48|387.2|384.4|0
1641524170000|2022-01-07 02:56:10|386.56|383.76|386.56|383.76|386.74|383.94|386.56|383.76|0
1641524190000|2022-01-07 02:56:30|386.38|383.58|386.56|383.76|386.56|383.76|386.38|383.58|0
1641524200000|2022-01-07 02:56:40|386.65|383.85|386.65|383.85|386.65|383.85|386.65|383.85|0
1641524210000|2022-01-07 02:56:50|386.74|383.94|386.74|383.94|386.74|383.94|386.74|383.94|0
1641524220000|2022-01-07 02:57:00|386.92|384.12|386.92|384.12|386.92|384.12|386.74|383.94|0
1641524230000|2022-01-07 02:57:10|386.74|383.94|386.74|383.94|386.74|383.94|386.74|383.94|0
1641524240000|2022-01-07 02:57:20|386.92|384.12|386.74|383.94|386.92|384.12|386.74|383.94|0
1641524270000|2022-01-07 02:57:50|386.92|384.12|387.1|384.3|387.1|384.3|386.92|384.12|0
1641524280000|2022-01-07 02:58:00|387.01|384.21|386.92|384.12|387.01|384.21|386.92|384.12|0
1641524290000|2022-01-07 02:58:10|387.01|384.21|386.92|384.12|387.01|384.21|386.92|384.12|0
1641524300000|2022-01-07 02:58:20|387.1|384.3|387.1|384.3|387.1|384.3|387.1|384.3|0
1641524320000|2022-01-07 02:58:40|386.92|384.12|387.01|384.21|387.01|384.21|386.92|384.12|0
1641524330000|2022-01-07 02:58:50|387.1|384.3|387.1|384.3|387.1|384.3|387.01|384.21|0
1641524340000|2022-01-07 02:59:00|387.01|384.21|386.83|384.03|387.01|384.21|386.83|384.03|0
1641524350000|2022-01-07 02:59:10|386.92|384.12|386.83|384.03|386.92|384.12|386.74|383.94|0
1641524360000|2022-01-07 02:59:20|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1641524370000|2022-01-07 02:59:30|387.1|384.3|387.1|384.3|387.1|384.3|387.1|384.3|0
1641524380000|2022-01-07 02:59:40|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1641524390000|2022-01-07 02:59:50|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1641524400000|2022-01-07 03:00:00|386.74|383.94|386.74|383.94|386.74|383.94|386.74|383.94|0
1641524410000|2022-01-07 03:00:10|386.92|384.12|387.1|384.3|387.1|384.3|386.92|384.12|0
1641524430000|2022-01-07 03:00:30|387.01|384.21|387.1|384.3|387.1|384.3|387.01|384.21|0
1641524440000|2022-01-07 03:00:40|387.19|384.39|387.19|384.39|387.19|384.39|387.19|384.39|0
1641524450000|2022-01-07 03:00:50|387.1|384.3|387.1|384.3|387.1|384.3|387.1|384.3|0
1641524460000|2022-01-07 03:01:00|387.28|384.48|387.37|384.57|387.46|384.66|387.28|384.48|0
1641524470000|2022-01-07 03:01:10|387.64|384.84|387.64|384.84|387.64|384.84|387.64|384.84|0
1641524480000|2022-01-07 03:01:20|387.46|384.66|387.46|384.66|387.46|384.66|387.46|384.66|0
1641524490000|2022-01-07 03:01:30|387.55|384.75|387.55|384.75|387.55|384.75|387.46|384.66|0
1641524500000|2022-01-07 03:01:40|387.46|384.66|387.28|384.48|387.46|384.66|387.28|384.48|0
1641524510000|2022-01-07 03:01:50|387.46|384.66|387.46|384.66|387.46|384.66|387.37|384.57|0
1641524520000|2022-01-07 03:02:00|387.37|384.57|387.28|384.48|387.37|384.57|387.28|384.48|0
1641524530000|2022-01-07 03:02:10|387.1|384.3|387.01|384.21|387.1|384.3|387.01|384.21|0
1641524540000|2022-01-07 03:02:20|386.92|384.12|387.1|384.3|387.1|384.3|386.92|384.12|0
1641524560000|2022-01-07 03:02:40|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1641524570000|2022-01-07 03:02:50|387.37|384.57|387.28|384.48|387.37|384.57|387.28|384.48|0
1641524580000|2022-01-07 03:03:00|387.19|384.39|387.1|384.3|387.19|384.39|387.1|384.3|0
1641524590000|2022-01-07 03:03:10|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1641524600000|2022-01-07 03:03:20|387.1|384.3|387.1|384.3|387.1|384.3|387.1|384.3|0
1641524610000|2022-01-07 03:03:30|386.92|384.12|387.01|384.21|387.01|384.21|386.92|384.12|0
1641524620000|2022-01-07 03:03:40|386.92|384.12|386.83|384.03|386.92|384.12|386.74|383.94|0
1641524630000|2022-01-07 03:03:50|386.74|383.94|386.74|383.94|386.74|383.94|386.74|383.94|0
1641524640000|2022-01-07 03:04:00|386.56|383.76|386.56|383.76|386.74|383.94|386.56|383.76|0
1641524650000|2022-01-07 03:04:10|386.65|383.85|386.74|383.94|386.74|383.94|386.56|383.76|0
1641524670000|2022-01-07 03:04:30|386.92|384.12|387.1|384.3|387.1|384.3|386.92|384.12|0
1641524680000|2022-01-07 03:04:40|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1641524690000|2022-01-07 03:04:50|387.37|384.57|387.1|384.3|387.37|384.57|387.1|384.3|0
1641524710000|2022-01-07 03:05:10|386.92|384.12|386.74|383.94|386.92|384.12|386.74|383.94|0
1641524720000|2022-01-07 03:05:20|386.56|383.76|386.56|383.76|386.56|383.76|386.47|383.67|0
1641524730000|2022-01-07 03:05:30|386.38|383.58|386.38|383.58|386.38|383.58|386.38|383.58|0
1641524740000|2022-01-07 03:05:40|386.56|383.76|386.47|383.67|386.56|383.76|386.47|383.67|0
1641524750000|2022-01-07 03:05:50|386.38|383.58|386.38|383.58|386.38|383.58|386.2|383.4|0
1641524770000|2022-01-07 03:06:10|386.29|383.49|386.38|383.58|386.38|383.58|386.29|383.49|0
1641524780000|2022-01-07 03:06:20|386.56|383.76|386.56|383.76|386.56|383.76|386.56|383.76|0
1641524790000|2022-01-07 03:06:30|386.47|383.67|386.56|383.76|386.56|383.76|386.38|383.58|0
1641524810000|2022-01-07 03:06:50|386.74|383.94|386.65|383.85|386.92|384.12|386.65|383.85|0
1641524820000|2022-01-07 03:07:00|386.56|383.76|386.56|383.76|386.56|383.76|386.56|383.76|0
1641524840000|2022-01-07 03:07:20|386.47|383.67|386.56|383.76|386.56|383.76|386.38|383.58|0
1641524870000|2022-01-07 03:07:50|386.38|383.58|386.38|383.58|386.38|383.58|386.38|383.58|0
1641524880000|2022-01-07 03:08:00|386.2|383.4|386.2|383.4|386.2|383.4|386.2|383.4|0
1641524890000|2022-01-07 03:08:10|386.38|383.58|386.38|383.58|386.38|383.58|386.38|383.58|0
1641524900000|2022-01-07 03:08:20|386.56|383.76|386.56|383.76|386.56|383.76|386.56|383.76|0
1641524910000|2022-01-07 03:08:30|386.38|383.58|386.38|383.58|386.38|383.58|386.38|383.58|0
1641524920000|2022-01-07 03:08:40|386.56|383.76|386.56|383.76|386.56|383.76|386.47|383.67|0
1641524940000|2022-01-07 03:09:00|386.65|383.85|386.56|383.76|386.65|383.85|386.47|383.67|0
1641524950000|2022-01-07 03:09:10|386.65|383.85|386.65|383.85|386.74|383.94|386.65|383.85|0
1641524960000|2022-01-07 03:09:20|386.74|383.94|386.56|383.76|386.74|383.94|386.56|383.76|0
1641524970000|2022-01-07 03:09:30|386.74|383.94|386.83|384.03|386.83|384.03|386.74|383.94|0
1641524980000|2022-01-07 03:09:40|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1641525000000|2022-01-07 03:10:00|387.1|384.3|386.92|384.12|387.1|384.3|386.92|384.12|0
1641525010000|2022-01-07 03:10:10|387.1|384.3|387.01|384.21|387.1|384.3|387.01|384.21|0
1641525020000|2022-01-07 03:10:20|387.1|384.3|387.46|384.66|387.46|384.66|387.1|384.3|0
1641525030000|2022-01-07 03:10:30|387.28|384.48|387.28|384.48|387.37|384.57|387.28|384.48|0
1641525040000|2022-01-07 03:10:40|387.37|384.57|387.28|384.48|387.37|384.57|387.28|384.48|0
1641525050000|2022-01-07 03:10:50|387.1|384.3|387.1|384.3|387.19|384.39|387.1|384.3|0
1641525060000|2022-01-07 03:11:00|387.01|384.21|387.1|384.3|387.1|384.3|387.01|384.21|0
1641525090000|2022-01-07 03:11:30|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1641525100000|2022-01-07 03:11:40|387.19|384.39|387.19|384.39|387.19|384.39|387.19|384.39|0
1641525110000|2022-01-07 03:11:50|387.28|384.48|387.28|384.48|387.28|384.48|387.19|384.39|0
1641525120000|2022-01-07 03:12:00|387.1|384.3|387.1|384.3|387.1|384.3|387.1|384.3|0
1641525130000|2022-01-07 03:12:10|387.01|384.21|386.92|384.12|387.01|384.21|386.92|384.12|0
1641525140000|2022-01-07 03:12:20|386.74|383.94|387.1|384.3|387.1|384.3|386.74|383.94|0
1641525160000|2022-01-07 03:12:40|387.19|384.39|387.1|384.3|387.19|384.39|387.1|384.3|0
1641525170000|2022-01-07 03:12:50|387.28|384.48|387.19|384.39|387.28|384.48|387.1|384.3|0
1641525180000|2022-01-07 03:13:00|387.1|384.3|387.1|384.3|387.1|384.3|387.1|384.3|0
1641525190000|2022-01-07 03:13:10|387.28|384.48|387.1|384.3|387.28|384.48|387.1|384.3|0
1641525200000|2022-01-07 03:13:20|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1641525210000|2022-01-07 03:13:30|387.1|384.3|387.1|384.3|387.1|384.3|387.1|384.3|0
1641525230000|2022-01-07 03:13:50|387.28|384.48|387.19|384.39|387.28|384.48|387.19|384.39|0
1641525240000|2022-01-07 03:14:00|387.28|384.48|387.1|384.3|387.28|384.48|387.1|384.3|0
1641525250000|2022-01-07 03:14:10|387.28|384.48|387.1|384.3|387.28|384.48|387.1|384.3|0
1641525270000|2022-01-07 03:14:30|386.91|384.11|387.1|384.3|387.1|384.3|386.91|384.11|0
1641525280000|2022-01-07 03:14:40|387.01|384.21|387.01|384.21|387.01|384.21|387.01|384.21|0
1641525290000|2022-01-07 03:14:50|387.1|384.3|387.28|384.48|387.28|384.48|387.1|384.3|0
1641525300000|2022-01-07 03:15:00|387.19|384.39|387.1|384.3|387.28|384.48|387.1|384.3|0
1641525310000|2022-01-07 03:15:10|387.28|384.48|387.19|384.39|387.28|384.48|387.19|384.39|0
1641525320000|2022-01-07 03:15:20|387.1|384.3|387.09|384.29|387.1|384.3|387.09|384.29|0
1641525340000|2022-01-07 03:15:40|387.01|384.21|386.91|384.11|387.01|384.21|386.91|384.11|0
1641525360000|2022-01-07 03:16:00|386.73|383.93|386.73|383.93|386.73|383.93|386.73|383.93|0
1641525370000|2022-01-07 03:16:10|386.65|383.85|386.65|383.85|386.65|383.85|386.65|383.85|0
1641525380000|2022-01-07 03:16:20|386.73|383.93|386.73|383.93|386.73|383.93|386.73|383.93|0
1641525390000|2022-01-07 03:16:30|386.83|384.03|386.91|384.11|386.91|384.11|386.83|384.03|0
1641525400000|2022-01-07 03:16:40|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1641525410000|2022-01-07 03:16:50|387.01|384.21|387.09|384.29|387.09|384.29|387.01|384.21|0
1641525420000|2022-01-07 03:17:00|387.27|384.47|387.19|384.39|387.27|384.47|387.19|384.39|0
1641525430000|2022-01-07 03:17:10|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1641525440000|2022-01-07 03:17:20|386.91|384.11|387.01|384.21|387.01|384.21|386.91|384.11|0
1641525450000|2022-01-07 03:17:30|386.91|384.11|386.91|384.11|386.91|384.11|386.91|384.11|0
1641525460000|2022-01-07 03:17:40|387.09|384.29|387.27|384.47|387.27|384.47|387.09|384.29|0
1641525470000|2022-01-07 03:17:50|387.45|384.65|387.45|384.65|387.45|384.65|387.45|384.65|0
1641525490000|2022-01-07 03:18:10|387.64|384.84|387.45|384.65|387.64|384.84|387.45|384.65|0
1641525500000|2022-01-07 03:18:20|387.55|384.75|387.64|384.84|387.64|384.84|387.55|384.75|0
1641525510000|2022-01-07 03:18:30|387.45|384.65|387.27|384.47|387.45|384.65|387.27|384.47|0
1641525520000|2022-01-07 03:18:40|387.45|384.65|387.64|384.84|387.64|384.84|387.45|384.65|0
1641525530000|2022-01-07 03:18:50|387.55|384.75|387.64|384.84|387.64|384.84|387.55|384.75|0
1641525540000|2022-01-07 03:19:00|387.45|384.65|387.45|384.65|387.45|384.65|387.45|384.65|0
1641525550000|2022-01-07 03:19:10|387.37|384.57|387.45|384.65|387.45|384.65|387.37|384.57|0
1641525570000|2022-01-07 03:19:30|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1641525580000|2022-01-07 03:19:40|387.63|384.83|387.55|384.75|387.63|384.83|387.55|384.75|0
1641525590000|2022-01-07 03:19:50|387.45|384.65|386.91|384.11|387.45|384.65|386.91|384.11|0
1641525600000|2022-01-07 03:20:00|386.55|383.75|386.73|383.93|386.83|384.03|386.55|383.75|0
1641525610000|2022-01-07 03:20:10|386.55|383.75|386.55|383.75|386.73|383.93|386.55|383.75|0
1641525620000|2022-01-07 03:20:20|386.37|383.57|386.55|383.75|386.65|383.85|386.37|383.57|0
1641525630000|2022-01-07 03:20:30|386.47|383.67|386.47|383.67|386.47|383.67|386.47|383.67|0
1641525640000|2022-01-07 03:20:40|386.55|383.75|386.73|383.93|386.73|383.93|386.55|383.75|0
1641525650000|2022-01-07 03:20:50|386.91|384.11|386.73|383.93|386.91|384.11|386.73|383.93|0
1641525660000|2022-01-07 03:21:00|386.83|384.03|386.83|384.03|386.91|384.11|386.83|384.03|0
1641525670000|2022-01-07 03:21:10|386.91|384.11|386.91|384.11|386.91|384.11|386.91|384.11|0
1641525680000|2022-01-07 03:21:20|386.83|384.03|386.91|384.11|386.91|384.11|386.83|384.03|0
1641525690000|2022-01-07 03:21:30|386.83|384.03|386.73|383.93|386.83|384.03|386.73|383.93|0
1641525700000|2022-01-07 03:21:40|386.55|383.75|386.19|383.39|386.55|383.75|386.19|383.39|0
1641525710000|2022-01-07 03:21:50|386.37|383.57|386.37|383.57|386.37|383.57|386.37|383.57|0
1641525720000|2022-01-07 03:22:00|386.29|383.49|386.29|383.49|386.29|383.49|386.19|383.39|0
1641525730000|2022-01-07 03:22:10|386.19|383.39|386.37|383.57|386.37|383.57|386.19|383.39|0
1641525750000|2022-01-07 03:22:30|386.47|383.67|386.55|383.75|386.55|383.75|386.37|383.57|0
1641525760000|2022-01-07 03:22:40|386.47|383.67|386.47|383.67|386.47|383.67|386.37|383.57|0
1641525770000|2022-01-07 03:22:50|386.46|383.66|386.37|383.57|386.46|383.66|386.37|383.57|0
1641525780000|2022-01-07 03:23:00|386.55|383.75|386.55|383.75|386.55|383.75|386.55|383.75|0
1641525790000|2022-01-07 03:23:10|386.46|383.66|386.37|383.57|386.55|383.75|386.37|383.57|0
1641525800000|2022-01-07 03:23:20|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1641525810000|2022-01-07 03:23:30|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1641525820000|2022-01-07 03:23:40|386.37|383.57|386.28|383.48|386.37|383.57|386.28|383.48|0
1641525830000|2022-01-07 03:23:50|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1641525840000|2022-01-07 03:24:00|385.92|383.12|385.83|383.03|385.92|383.12|385.83|383.03|0
1641525850000|2022-01-07 03:24:10|385.65|382.85|385.29|382.49|385.65|382.85|385.29|382.49|0
1641525860000|2022-01-07 03:24:20|385.11|382.31|384.93|382.13|385.2|382.4|384.93|382.13|0
1641525870000|2022-01-07 03:24:30|385.11|382.31|384.57|381.77|385.11|382.31|384.57|381.77|0
1641525880000|2022-01-07 03:24:40|384.39|381.59|384.39|381.59|384.39|381.59|384.39|381.59|0
1641525890000|2022-01-07 03:24:50|384.03|381.23|384.03|381.23|384.21|381.41|383.85|381.05|0
1641525900000|2022-01-07 03:25:00|383.85|381.05|383.49|380.69|383.85|381.05|383.49|380.69|0
1641525910000|2022-01-07 03:25:10|383.67|380.87|384.21|381.41|384.21|381.41|383.67|380.87|0
1641525920000|2022-01-07 03:25:20|384.3|381.5|384.48|381.68|384.48|381.68|384.3|381.5|0
1641525930000|2022-01-07 03:25:30|384.39|381.59|384.57|381.77|384.57|381.77|384.3|381.5|0
1641525940000|2022-01-07 03:25:40|384.75|381.95|384.75|381.95|384.75|381.95|384.75|381.95|0
1641525950000|2022-01-07 03:25:50|384.57|381.77|384.57|381.77|384.57|381.77|384.57|381.77|0
1641525960000|2022-01-07 03:26:00|384.48|381.68|384.57|381.77|384.57|381.77|384.48|381.68|0
1641525970000|2022-01-07 03:26:10|384.75|381.95|384.75|381.95|384.75|381.95|384.66|381.86|0
1641525980000|2022-01-07 03:26:20|384.93|382.13|385.11|382.31|385.11|382.31|384.93|382.13|0
1641526000000|2022-01-07 03:26:40|385.02|382.22|384.93|382.13|385.02|382.22|384.93|382.13|0
1641526010000|2022-01-07 03:26:50|385.02|382.22|384.93|382.13|385.02|382.22|384.93|382.13|0
1641526020000|2022-01-07 03:27:00|385.11|382.31|384.93|382.13|385.11|382.31|384.93|382.13|0
1641526030000|2022-01-07 03:27:10|385.11|382.31|385.02|382.22|385.11|382.31|385.02|382.22|0
1641526040000|2022-01-07 03:27:20|385.11|382.31|384.75|381.95|385.11|382.31|384.57|381.77|0
1641526050000|2022-01-07 03:27:30|384.66|381.86|384.57|381.77|384.66|381.86|384.57|381.77|0
1641526060000|2022-01-07 03:27:40|384.75|381.95|384.93|382.13|384.93|382.13|384.75|381.95|0
1641526070000|2022-01-07 03:27:50|384.84|382.04|384.93|382.13|384.93|382.13|384.84|382.04|0
1641526080000|2022-01-07 03:28:00|384.75|381.95|384.75|381.95|384.75|381.95|384.57|381.77|0
1641526090000|2022-01-07 03:28:10|384.57|381.77|384.57|381.77|384.66|381.86|384.57|381.77|0
1641526100000|2022-01-07 03:28:20|384.48|381.68|384.39|381.59|384.57|381.77|384.39|381.59|0
1641526110000|2022-01-07 03:28:30|384.3|381.5|384.21|381.41|384.39|381.59|384.21|381.41|0
1641526120000|2022-01-07 03:28:40|384.3|381.5|384.3|381.5|384.3|381.5|384.3|381.5|0
1641526130000|2022-01-07 03:28:50|384.21|381.41|384.39|381.59|384.39|381.59|384.21|381.41|0
1641526140000|2022-01-07 03:29:00|384.57|381.77|384.39|381.59|384.57|381.77|384.39|381.59|0
1641526150000|2022-01-07 03:29:10|384.21|381.41|384.39|381.59|384.39|381.59|384.21|381.41|0
1641526160000|2022-01-07 03:29:20|384.21|381.41|384.39|381.59|384.39|381.59|384.21|381.41|0
1641526170000|2022-01-07 03:29:30|384.3|381.5|384.39|381.59|384.39|381.59|384.3|381.5|0
1641526180000|2022-01-07 03:29:40|384.21|381.41|384.21|381.41|384.21|381.41|384.21|381.41|0
1641526190000|2022-01-07 03:29:50|384.3|381.5|384.57|381.77|384.57|381.77|384.3|381.5|0
1641526200000|2022-01-07 03:30:00|384.39|381.59|384.39|381.59|384.48|381.68|384.39|381.59|0
1641526210000|2022-01-07 03:30:10|384.57|381.77|384.57|381.77|384.57|381.77|384.57|381.77|0
1641526220000|2022-01-07 03:30:20|384.75|381.95|384.57|381.77|384.75|381.95|384.57|381.77|0
1641526230000|2022-01-07 03:30:30|384.75|381.95|385.02|382.22|385.02|382.22|384.75|381.95|0
1641526240000|2022-01-07 03:30:40|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1641526250000|2022-01-07 03:30:50|384.75|381.95|384.57|381.77|384.75|381.95|384.57|381.77|0
1641526260000|2022-01-07 03:31:00|384.75|381.95|384.93|382.13|384.93|382.13|384.75|381.95|0
1641526270000|2022-01-07 03:31:10|385.11|382.31|385.02|382.22|385.11|382.31|384.93|382.13|0
1641526280000|2022-01-07 03:31:20|384.93|382.13|385.29|382.49|385.29|382.49|384.93|382.13|0
1641526300000|2022-01-07 03:31:40|385.11|382.31|385.47|382.67|385.47|382.67|385.11|382.31|0
1641526310000|2022-01-07 03:31:50|385.29|382.49|385.47|382.67|385.47|382.67|385.29|382.49|0
1641526320000|2022-01-07 03:32:00|385.29|382.49|385.29|382.49|385.29|382.49|385.29|382.49|0
1641526330000|2022-01-07 03:32:10|385.47|382.67|385.65|382.85|385.65|382.85|385.47|382.67|0
1641526340000|2022-01-07 03:32:20|385.47|382.67|385.83|383.03|385.83|383.03|385.47|382.67|0
1641526350000|2022-01-07 03:32:30|385.65|382.85|385.83|383.03|385.83|383.03|385.65|382.85|0
1641526360000|2022-01-07 03:32:40|386.01|383.21|386.01|383.21|386.01|383.21|386.01|383.21|0
1641526370000|2022-01-07 03:32:50|386.37|383.57|386.19|383.39|386.37|383.57|386.19|383.39|0
1641526380000|2022-01-07 03:33:00|386.28|383.48|386.28|383.48|386.37|383.57|386.19|383.39|0
1641526390000|2022-01-07 03:33:10|386.37|383.57|386.19|383.39|386.37|383.57|386.19|383.39|0
1641526400000|2022-01-07 03:33:20|386.37|383.57|386.19|383.39|386.37|383.57|386.19|383.39|0
1641526410000|2022-01-07 03:33:30|386.37|383.57|386.37|383.57|386.37|383.57|386.37|383.57|0
1641526420000|2022-01-07 03:33:40|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1641526430000|2022-01-07 03:33:50|386.1|383.3|386.01|383.21|386.1|383.3|386.01|383.21|0
1641526440000|2022-01-07 03:34:00|385.83|383.03|386.01|383.21|386.01|383.21|385.83|383.03|0
1641526450000|2022-01-07 03:34:10|385.83|383.03|386.01|383.21|386.01|383.21|385.83|383.03|0
1641526460000|2022-01-07 03:34:20|386.19|383.39|386.19|383.39|386.37|383.57|386.19|383.39|0
1641526470000|2022-01-07 03:34:30|386.28|383.48|386.19|383.39|386.28|383.48|386.19|383.39|0
1641526480000|2022-01-07 03:34:40|386.01|383.21|386.01|383.21|386.01|383.21|386.01|383.21|0
1641526490000|2022-01-07 03:34:50|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1641526500000|2022-01-07 03:35:00|386.37|383.57|386.37|383.57|386.37|383.57|386.1|383.3|0
1641526510000|2022-01-07 03:35:10|386.55|383.75|386.73|383.93|386.73|383.93|386.55|383.75|0
1641526520000|2022-01-07 03:35:20|386.91|384.11|386.73|383.93|386.91|384.11|386.73|383.93|0
1641526530000|2022-01-07 03:35:30|386.82|384.02|386.64|383.84|386.82|384.02|386.64|383.84|0
1641526540000|2022-01-07 03:35:40|386.55|383.75|386.55|383.75|386.55|383.75|386.55|383.75|0
1641526550000|2022-01-07 03:35:50|386.64|383.84|386.64|383.84|386.64|383.84|386.64|383.84|0
1641526560000|2022-01-07 03:36:00|386.55|383.75|386.55|383.75|386.55|383.75|386.55|383.75|0
1641526570000|2022-01-07 03:36:10|386.46|383.66|386.46|383.66|386.55|383.75|386.46|383.66|0
1641526580000|2022-01-07 03:36:20|386.55|383.75|386.64|383.84|386.73|383.93|386.55|383.75|0
1641526590000|2022-01-07 03:36:30|386.73|383.93|386.73|383.93|386.73|383.93|386.64|383.84|0
1641526610000|2022-01-07 03:36:50|386.91|384.11|386.91|384.11|386.91|384.11|386.91|384.11|0
1641526620000|2022-01-07 03:37:00|387.09|384.29|387.09|384.29|387.27|384.47|387.09|384.29|0
1641526630000|2022-01-07 03:37:10|386.91|384.11|386.73|383.93|386.91|384.11|386.73|383.93|0
1641526640000|2022-01-07 03:37:20|386.64|383.84|386.73|383.93|386.73|383.93|386.64|383.84|0
1641526650000|2022-01-07 03:37:30|386.91|384.11|386.82|384.02|386.91|384.11|386.73|383.93|0
1641526660000|2022-01-07 03:37:40|386.73|383.93|386.73|383.93|386.73|383.93|386.55|383.75|0
1641526670000|2022-01-07 03:37:50|386.64|383.84|386.64|383.84|386.64|383.84|386.55|383.75|0
1641526680000|2022-01-07 03:38:00|386.55|383.75|386.46|383.66|386.55|383.75|386.37|383.57|0
1641526690000|2022-01-07 03:38:10|386.55|383.75|386.55|383.75|386.55|383.75|386.55|383.75|0
1641526700000|2022-01-07 03:38:20|386.37|383.57|386.37|383.57|386.37|383.57|386.19|383.39|0
1641526720000|2022-01-07 03:38:40|386.28|383.48|386.28|383.48|386.28|383.48|386.19|383.39|0
1641526730000|2022-01-07 03:38:50|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1641526750000|2022-01-07 03:39:10|386.37|383.57|386.19|383.39|386.37|383.57|386.19|383.39|0
1641526760000|2022-01-07 03:39:20|386.1|383.3|386.1|383.3|386.1|383.3|386.1|383.3|0
1641526770000|2022-01-07 03:39:30|386.19|383.39|386.1|383.3|386.19|383.39|386.01|383.21|0
1641526780000|2022-01-07 03:39:40|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1641526800000|2022-01-07 03:40:00|386.37|383.57|386.91|384.11|386.91|384.11|386.37|383.57|0
1641526810000|2022-01-07 03:40:10|386.82|384.02|386.73|383.93|386.82|384.02|386.73|383.93|0
1641526820000|2022-01-07 03:40:20|386.64|383.84|386.55|383.75|386.64|383.84|386.55|383.75|0
1641526830000|2022-01-07 03:40:30|386.64|383.84|386.55|383.75|386.64|383.84|386.55|383.75|0
1641526860000|2022-01-07 03:41:00|386.46|383.66|386.73|383.93|386.73|383.93|386.46|383.66|0
1641526910000|2022-01-07 03:41:50|386.64|383.84|386.73|383.93|386.73|383.93|386.64|383.84|0
1641526920000|2022-01-07 03:42:00|386.91|384.11|386.73|383.93|386.91|384.11|386.73|383.93|0
1641526930000|2022-01-07 03:42:10|386.91|384.11|386.91|384.11|386.91|384.11|386.91|384.11|0
1641526940000|2022-01-07 03:42:20|387.09|384.29|386.91|384.11|387.09|384.29|386.91|384.11|0
1641526950000|2022-01-07 03:42:30|386.82|384.02|386.82|384.02|386.82|384.02|386.82|384.02|0
1641526960000|2022-01-07 03:42:40|386.73|383.93|386.82|384.02|386.82|384.02|386.73|383.93|0
1641526970000|2022-01-07 03:42:50|386.73|383.93|386.72|383.92|386.73|383.93|386.72|383.92|0
1641526990000|2022-01-07 03:43:10|386.54|383.74|386.54|383.74|386.54|383.74|386.54|383.74|0
1641527000000|2022-01-07 03:43:20|386.72|383.92|386.54|383.74|386.72|383.92|386.54|383.74|0
1641527010000|2022-01-07 03:43:30|386.36|383.56|386.46|383.66|386.46|383.66|386.36|383.56|0
1641527020000|2022-01-07 03:43:40|386.18|383.38|386.18|383.38|386.18|383.38|386.18|383.38|0
1641527040000|2022-01-07 03:44:00|386.1|383.3|386.18|383.38|386.18|383.38|386.1|383.3|0
1641527050000|2022-01-07 03:44:10|386|383.2|386|383.2|386|383.2|386|383.2|0
1641527080000|2022-01-07 03:44:40|386.18|383.38|386.36|383.56|386.36|383.56|386.18|383.38|0
1641527100000|2022-01-07 03:45:00|386.54|383.74|386.72|383.92|386.72|383.92|386.54|383.74|0
1641527110000|2022-01-07 03:45:10|386.54|383.74|386.64|383.84|386.64|383.84|386.54|383.74|0
1641527120000|2022-01-07 03:45:20|386.54|383.74|386.54|383.74|386.54|383.74|386.36|383.56|0
1641527130000|2022-01-07 03:45:30|386.46|383.66|386.46|383.66|386.46|383.66|386.46|383.66|0
1641527140000|2022-01-07 03:45:40|386.54|383.74|386.54|383.74|386.54|383.74|386.54|383.74|0
1641527150000|2022-01-07 03:45:50|386.36|383.56|386.46|383.66|386.46|383.66|386.36|383.56|0
1641527160000|2022-01-07 03:46:00|386.54|383.74|386.46|383.66|386.54|383.74|386.46|383.66|0
1641527170000|2022-01-07 03:46:10|386.54|383.74|386.18|383.38|386.54|383.74|386.18|383.38|0
1641527180000|2022-01-07 03:46:20|386.28|383.48|386.18|383.38|386.28|383.48|386.18|383.38|0
1641527190000|2022-01-07 03:46:30|386.1|383.3|386.1|383.3|386.1|383.3|386.1|383.3|0
1641527200000|2022-01-07 03:46:40|386.18|383.38|386.18|383.38|386.18|383.38|386.18|383.38|0
1641527210000|2022-01-07 03:46:50|386.36|383.56|386.54|383.74|386.54|383.74|386.36|383.56|0
1641527220000|2022-01-07 03:47:00|386.72|383.92|386.72|383.92|386.9|384.1|386.72|383.92|0
1641527230000|2022-01-07 03:47:10|386.54|383.74|386.54|383.74|386.54|383.74|386.54|383.74|0
1641527240000|2022-01-07 03:47:20|386.72|383.92|386.72|383.92|386.72|383.92|386.64|383.84|0
1641527250000|2022-01-07 03:47:30|386.64|383.84|386.64|383.84|386.72|383.92|386.64|383.84|0
1641527260000|2022-01-07 03:47:40|386.72|383.92|386.72|383.92|386.72|383.92|386.72|383.92|0
1641527270000|2022-01-07 03:47:50|386.9|384.1|386.9|384.1|386.9|384.1|386.9|384.1|0
1641527280000|2022-01-07 03:48:00|387|384.2|387|384.2|387|384.2|386.9|384.1|0
1641527290000|2022-01-07 03:48:10|387.08|384.28|387.08|384.28|387.08|384.28|387|384.2|0
1641527300000|2022-01-07 03:48:20|388.08|385.28|387.72|384.92|388.08|385.28|387.72|384.92|0
1641527310000|2022-01-07 03:48:30|387.63|384.83|387.81|385.01|387.81|385.01|387.54|384.74|0
1641527330000|2022-01-07 03:48:50|387.72|384.92|387.81|385.01|387.81|385.01|387.72|384.92|0
1641527340000|2022-01-07 03:49:00|387.62|384.82|387.81|385.01|387.81|385.01|387.62|384.82|0
1641527350000|2022-01-07 03:49:10|387.9|385.1|388.08|385.28|388.17|385.37|387.9|385.1|0
1641527360000|2022-01-07 03:49:20|388.17|385.37|388.08|385.28|388.17|385.37|388.08|385.28|0
1641527370000|2022-01-07 03:49:30|387.9|385.1|387.99|385.19|387.99|385.19|387.9|385.1|0
1641527380000|2022-01-07 03:49:40|388.17|385.37|387.81|385.01|388.17|385.37|387.81|385.01|0
1641527390000|2022-01-07 03:49:50|387.99|385.19|387.99|385.19|387.99|385.19|387.99|385.19|0
1641527400000|2022-01-07 03:50:00|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1641527410000|2022-01-07 03:50:10|387.62|384.82|387.62|384.82|387.62|384.82|387.62|384.82|0
1641527420000|2022-01-07 03:50:20|387.44|384.64|387.44|384.64|387.44|384.64|387.36|384.56|0
1641527430000|2022-01-07 03:50:30|387.62|384.82|387.44|384.64|387.62|384.82|387.44|384.64|0
1641527440000|2022-01-07 03:50:40|387.62|384.82|387.36|384.56|387.62|384.82|387.36|384.56|0
1641527450000|2022-01-07 03:50:50|387.26|384.46|387.36|384.56|387.36|384.56|387.18|384.38|0
1641527460000|2022-01-07 03:51:00|387.44|384.64|387.36|384.56|387.44|384.64|387.36|384.56|0
1641527470000|2022-01-07 03:51:10|387.44|384.64|387.26|384.46|387.44|384.64|387.26|384.46|0
1641527480000|2022-01-07 03:51:20|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1641527490000|2022-01-07 03:51:30|387.44|384.64|387.44|384.64|387.62|384.82|387.44|384.64|0
1641527500000|2022-01-07 03:51:40|387.54|384.74|387.54|384.74|387.54|384.74|387.54|384.74|0
1641527510000|2022-01-07 03:51:50|387.62|384.82|387.54|384.74|387.62|384.82|387.54|384.74|0
1641527520000|2022-01-07 03:52:00|387.44|384.64|387.62|384.82|387.62|384.82|387.44|384.64|0
1641527530000|2022-01-07 03:52:10|387.72|384.92|387.8|385|387.8|385|387.72|384.92|0
1641527540000|2022-01-07 03:52:20|387.9|385.1|387.98|385.18|387.98|385.18|387.9|385.1|0
1641527560000|2022-01-07 03:52:40|388.08|385.28|388.44|385.64|388.44|385.64|387.98|385.18|0
1641527570000|2022-01-07 03:52:50|388.35|385.55|388.17|385.37|388.35|385.55|388.17|385.37|0
1641527580000|2022-01-07 03:53:00|388.08|385.28|388.17|385.37|388.17|385.37|388.08|385.28|0
1641527590000|2022-01-07 03:53:10|387.98|385.18|387.98|385.18|387.98|385.18|387.98|385.18|0
1641527610000|2022-01-07 03:53:30|387.9|385.1|387.8|385|387.9|385.1|387.8|385|0
1641527620000|2022-01-07 03:53:40|387.72|384.92|387.8|385|387.8|385|387.72|384.92|0
1641527630000|2022-01-07 03:53:50|387.72|384.92|387.98|385.18|387.98|385.18|387.62|384.82|0
1641527650000|2022-01-07 03:54:10|388.08|385.28|388.35|385.55|388.35|385.55|388.08|385.28|0
1641527660000|2022-01-07 03:54:20|388.26|385.46|388.26|385.46|388.35|385.55|388.26|385.46|0
1641527670000|2022-01-07 03:54:30|388.16|385.36|388.16|385.36|388.16|385.36|388.08|385.28|0
1641527680000|2022-01-07 03:54:40|388.08|385.28|388.08|385.28|388.08|385.28|387.98|385.18|0
1641527690000|2022-01-07 03:54:50|387.98|385.18|387.98|385.18|387.98|385.18|387.98|385.18|0
1641527700000|2022-01-07 03:55:00|387.9|385.1|387.98|385.18|387.98|385.18|387.8|385|0
1641527710000|2022-01-07 03:55:10|387.9|385.1|387.9|385.1|387.9|385.1|387.9|385.1|0
1641527730000|2022-01-07 03:55:30|387.8|385|387.8|385|387.8|385|387.8|385|0
1641527770000|2022-01-07 03:56:10|387.98|385.18|387.98|385.18|387.98|385.18|387.98|385.18|0
1641527780000|2022-01-07 03:56:20|388.08|385.28|387.98|385.18|388.08|385.28|387.98|385.18|0
1641527790000|2022-01-07 03:56:30|388.16|385.36|388.16|385.36|388.16|385.36|388.16|385.36|0
1641527800000|2022-01-07 03:56:40|388.26|385.46|388.34|385.54|388.34|385.54|388.16|385.36|0
1641527810000|2022-01-07 03:56:50|388.16|385.36|388.16|385.36|388.16|385.36|388.16|385.36|0
1641527820000|2022-01-07 03:57:00|388.08|385.28|387.98|385.18|388.08|385.28|387.98|385.18|0
1641527840000|2022-01-07 03:57:20|387.9|385.1|387.8|385|387.9|385.1|387.8|385|0
1641527850000|2022-01-07 03:57:30|387.62|384.82|387.62|384.82|387.62|384.82|387.62|384.82|0
1641527860000|2022-01-07 03:57:40|387.44|384.64|387.62|384.82|387.72|384.92|387.44|384.64|0
1641527870000|2022-01-07 03:57:50|387.54|384.74|387.62|384.82|387.62|384.82|387.54|384.74|0
1641527880000|2022-01-07 03:58:00|387.54|384.74|387.44|384.64|387.62|384.82|387.44|384.64|0
1641527890000|2022-01-07 03:58:10|387.62|384.82|387.62|384.82|387.72|384.92|387.62|384.82|0
1641527900000|2022-01-07 03:58:20|387.54|384.74|387.44|384.64|387.54|384.74|387.44|384.64|0
1641527920000|2022-01-07 03:58:40|387.26|384.46|387.35|384.55|387.44|384.64|387.26|384.46|0
1641527930000|2022-01-07 03:58:50|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1641527940000|2022-01-07 03:59:00|387.35|384.55|387.35|384.55|387.35|384.55|387.35|384.55|0
1641527950000|2022-01-07 03:59:10|387.26|384.46|387.08|384.28|387.26|384.46|387.08|384.28|0
1641527960000|2022-01-07 03:59:20|387.26|384.46|387.26|384.46|387.26|384.46|387.17|384.37|0
1641527970000|2022-01-07 03:59:30|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1641527990000|2022-01-07 03:59:50|387.62|384.82|387.62|384.82|387.62|384.82|387.62|384.82|0
1641528000000|2022-01-07 04:00:00|387.44|384.64|387.44|384.64|387.53|384.73|387.44|384.64|0
1641528010000|2022-01-07 04:00:10|387.53|384.73|387.44|384.64|387.53|384.73|387.44|384.64|0
1641528020000|2022-01-07 04:00:20|387.62|384.82|387.9|385.1|387.98|385.18|387.62|384.82|0
1641528030000|2022-01-07 04:00:30|387.8|385|388.16|385.36|388.16|385.36|387.8|385|0
1641528040000|2022-01-07 04:00:40|387.98|385.18|388.34|385.54|388.34|385.54|387.98|385.18|0
1641528050000|2022-01-07 04:00:50|388.16|385.36|388.16|385.36|388.16|385.36|388.16|385.36|0
1641528060000|2022-01-07 04:01:00|388.34|385.54|388.34|385.54|388.34|385.54|388.26|385.46|0
1641528080000|2022-01-07 04:01:20|388.26|385.46|388.16|385.36|388.26|385.46|388.16|385.36|0
1641528090000|2022-01-07 04:01:30|387.98|385.18|388.16|385.36|388.16|385.36|387.98|385.18|0
1641528100000|2022-01-07 04:01:40|388.34|385.54|388.34|385.54|388.34|385.54|388.34|385.54|0
1641528110000|2022-01-07 04:01:50|388.16|385.36|388.16|385.36|388.16|385.36|388.16|385.36|0
1641528120000|2022-01-07 04:02:00|387.98|385.18|387.98|385.18|387.98|385.18|387.98|385.18|0
1641528130000|2022-01-07 04:02:10|387.8|385|387.98|385.18|387.98|385.18|387.8|385|0
1641528140000|2022-01-07 04:02:20|387.8|385|387.8|385|387.8|385|387.8|385|0
1641528170000|2022-01-07 04:02:50|387.62|384.82|387.62|384.82|387.62|384.82|387.62|384.82|0
1641528180000|2022-01-07 04:03:00|387.8|385|387.8|385|387.8|385|387.71|384.91|0
1641528210000|2022-01-07 04:03:30|387.98|385.18|387.98|385.18|387.98|385.18|387.98|385.18|0
1641528220000|2022-01-07 04:03:40|388.07|385.27|387.98|385.18|388.07|385.27|387.98|385.18|0
1641528230000|2022-01-07 04:03:50|388.07|385.27|387.98|385.18|388.07|385.27|387.98|385.18|0
1641528250000|2022-01-07 04:04:10|387.8|385|387.8|385|387.8|385|387.8|385|0
1641528290000|2022-01-07 04:04:50|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1641528300000|2022-01-07 04:05:00|387.98|385.18|387.89|385.09|387.98|385.18|387.8|385|0
1641528310000|2022-01-07 04:05:10|387.8|385|387.8|385|387.8|385|387.8|385|0
1641528320000|2022-01-07 04:05:20|387.62|384.82|387.71|384.91|387.71|384.91|387.62|384.82|0
1641528330000|2022-01-07 04:05:30|387.62|384.82|387.62|384.82|387.62|384.82|387.62|384.82|0
1641528340000|2022-01-07 04:05:40|387.44|384.64|387.26|384.46|387.44|384.64|387.26|384.46|0
1641528350000|2022-01-07 04:05:50|387.08|384.28|387.08|384.28|387.08|384.28|387.08|384.28|0
1641528360000|2022-01-07 04:06:00|387.35|384.55|387.26|384.46|387.35|384.55|387.17|384.37|0
1641528380000|2022-01-07 04:06:20|387.17|384.37|387.26|384.46|387.26|384.46|387.08|384.28|0
1641528390000|2022-01-07 04:06:30|387.35|384.55|387.35|384.55|387.35|384.55|387.35|384.55|0
1641528400000|2022-01-07 04:06:40|387.26|384.46|387.44|384.64|387.44|384.64|387.26|384.46|0
1641528410000|2022-01-07 04:06:50|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1641528420000|2022-01-07 04:07:00|387.35|384.55|387.35|384.55|387.35|384.55|387.35|384.55|0
1641528430000|2022-01-07 04:07:10|387.44|384.64|387.44|384.64|387.44|384.64|387.35|384.55|0
1641528440000|2022-01-07 04:07:20|387.62|384.82|387.62|384.82|387.62|384.82|387.62|384.82|0
1641528460000|2022-01-07 04:07:40|387.8|385|387.8|385|387.8|385|387.8|385|0
1641528480000|2022-01-07 04:08:00|387.62|384.82|387.62|384.82|387.62|384.82|387.62|384.82|0
1641528500000|2022-01-07 04:08:20|387.8|385|387.62|384.82|387.8|385|387.62|384.82|0
1641528520000|2022-01-07 04:08:40|387.8|385|387.98|385.18|387.98|385.18|387.8|385|0
1641528530000|2022-01-07 04:08:50|388.07|385.27|387.98|385.18|388.07|385.27|387.98|385.18|0
1641528550000|2022-01-07 04:09:10|387.89|385.09|387.98|385.18|387.98|385.18|387.89|385.09|0
1641528570000|2022-01-07 04:09:30|388.16|385.36|388.16|385.36|388.16|385.36|388.16|385.36|0
1641528580000|2022-01-07 04:09:40|388.07|385.27|387.98|385.18|388.07|385.27|387.98|385.18|0
1641528590000|2022-01-07 04:09:50|388.07|385.27|388.16|385.36|388.16|385.36|388.07|385.27|0
1641528610000|2022-01-07 04:10:10|388.25|385.45|388.25|385.45|388.34|385.54|388.25|385.45|0
1641528620000|2022-01-07 04:10:20|388.16|385.36|388.34|385.54|388.34|385.54|388.16|385.36|0
1641528640000|2022-01-07 04:10:40|388.52|385.72|388.52|385.72|388.52|385.72|388.52|385.72|0
1641528650000|2022-01-07 04:10:50|388.43|385.63|388.34|385.54|388.43|385.63|388.34|385.54|0
1641528660000|2022-01-07 04:11:00|388.25|385.45|388.16|385.36|388.25|385.45|388.16|385.36|0
1641528670000|2022-01-07 04:11:10|387.98|385.18|387.98|385.18|387.98|385.18|387.98|385.18|0
1641528680000|2022-01-07 04:11:20|388.07|385.27|387.98|385.18|388.07|385.27|387.98|385.18|0
1641528690000|2022-01-07 04:11:30|388.07|385.27|387.98|385.18|388.07|385.27|387.98|385.18|0
1641528720000|2022-01-07 04:12:00|388.07|385.27|388.07|385.27|388.07|385.27|388.07|385.27|0
1641528730000|2022-01-07 04:12:10|388.16|385.36|387.98|385.18|388.16|385.36|387.98|385.18|0
1641528760000|2022-01-07 04:12:40|387.8|385|387.71|384.91|387.8|385|387.62|384.82|0
1641528770000|2022-01-07 04:12:50|387.8|385|387.8|385|387.8|385|387.62|384.82|0
1641528780000|2022-01-07 04:13:00|387.71|384.91|387.62|384.82|387.8|385|387.62|384.82|0
1641528790000|2022-01-07 04:13:10|387.71|384.91|387.62|384.82|387.8|385|387.62|384.82|0
1641528800000|2022-01-07 04:13:20|387.71|384.91|387.62|384.82|387.71|384.91|387.62|384.82|0
1641528810000|2022-01-07 04:13:30|387.8|385|387.8|385|387.8|385|387.8|385|0
1641528830000|2022-01-07 04:13:50|387.62|384.82|387.62|384.82|387.62|384.82|387.62|384.82|0
1641528840000|2022-01-07 04:14:00|387.8|385|387.8|385|387.89|385.09|387.8|385|0
1641528850000|2022-01-07 04:14:10|387.89|385.09|387.8|385|387.89|385.09|387.8|385|0
1641528860000|2022-01-07 04:14:20|387.71|384.91|387.8|385|387.8|385|387.71|384.91|0
1641528870000|2022-01-07 04:14:30|387.89|385.09|387.8|385|387.89|385.09|387.8|385|0
1641528900000|2022-01-07 04:15:00|387.98|385.18|387.98|385.18|387.98|385.18|387.98|385.18|0
1641528910000|2022-01-07 04:15:10|388.16|385.36|388.16|385.36|388.16|385.36|388.16|385.36|0
1641528920000|2022-01-07 04:15:20|387.98|385.18|387.98|385.18|387.98|385.18|387.98|385.18|0
1641528950000|2022-01-07 04:15:50|387.62|384.82|387.62|384.82|387.71|384.91|387.62|384.82|0
1641528970000|2022-01-07 04:16:10|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1641528990000|2022-01-07 04:16:30|387.62|384.82|387.53|384.73|387.62|384.82|387.53|384.73|0
1641529010000|2022-01-07 04:16:50|387.44|384.64|387.53|384.73|387.53|384.73|387.44|384.64|0
1641529020000|2022-01-07 04:17:00|387.62|384.82|387.62|384.82|387.62|384.82|387.62|384.82|0
1641529030000|2022-01-07 04:17:10|387.71|384.91|387.71|384.91|387.8|385|387.71|384.91|0
1641529040000|2022-01-07 04:17:20|387.62|384.82|387.98|385.18|387.98|385.18|387.62|384.82|0
1641529050000|2022-01-07 04:17:30|388.34|385.54|388.34|385.54|388.34|385.54|388.34|385.54|0
1641529060000|2022-01-07 04:17:40|388.52|385.72|388.52|385.72|388.52|385.72|388.52|385.72|0
1641529070000|2022-01-07 04:17:50|388.34|385.54|388.34|385.54|388.34|385.54|388.34|385.54|0
1641529080000|2022-01-07 04:18:00|388.52|385.72|388.34|385.54|388.52|385.72|388.34|385.54|0
1641529090000|2022-01-07 04:18:10|388.16|385.36|388.16|385.36|388.16|385.36|388.16|385.36|0
1641529100000|2022-01-07 04:18:20|387.98|385.18|387.98|385.18|387.98|385.18|387.98|385.18|0
1641529120000|2022-01-07 04:18:40|387.8|385|387.89|385.09|387.89|385.09|387.8|385|0
1641529130000|2022-01-07 04:18:50|387.98|385.18|387.8|385|387.98|385.18|387.8|385|0
1641529140000|2022-01-07 04:19:00|387.98|385.18|387.98|385.18|387.98|385.18|387.98|385.18|0
1641529150000|2022-01-07 04:19:10|388.07|385.27|388.16|385.36|388.16|385.36|387.98|385.18|0
1641529160000|2022-01-07 04:19:20|388.34|385.54|388.34|385.54|388.34|385.54|388.34|385.54|0
1641529170000|2022-01-07 04:19:30|388.52|385.72|388.52|385.72|388.52|385.72|388.52|385.72|0
1641529180000|2022-01-07 04:19:40|389.52|386.72|389.06|386.26|389.52|386.72|389.06|386.26|0
1641529190000|2022-01-07 04:19:50|389.15|386.35|389.24|386.44|389.24|386.44|389.06|386.26|0
1641529200000|2022-01-07 04:20:00|389.06|386.26|388.97|386.17|389.06|386.26|388.97|386.17|0
1641529210000|2022-01-07 04:20:10|388.88|386.08|388.7|385.9|388.88|386.08|388.7|385.9|0
1641529230000|2022-01-07 04:20:30|388.88|386.08|388.79|385.99|388.88|386.08|388.79|385.99|0
1641529240000|2022-01-07 04:20:40|388.88|386.08|388.79|385.99|388.88|386.08|388.79|385.99|0
1641529250000|2022-01-07 04:20:50|388.88|386.08|388.88|386.08|388.88|386.08|388.7|385.9|0
1641529260000|2022-01-07 04:21:00|389.24|386.44|389.6|386.8|389.6|386.8|389.24|386.44|0
1641529270000|2022-01-07 04:21:10|389.52|386.72|389.78|386.98|389.78|386.98|389.52|386.72|0
1641529280000|2022-01-07 04:21:20|389.42|386.62|389.24|386.44|389.42|386.62|389.24|386.44|0
1641529290000|2022-01-07 04:21:30|389.15|386.35|389.24|386.44|389.24|386.44|389.15|386.35|0
1641529320000|2022-01-07 04:22:00|389.15|386.35|389.06|386.26|389.15|386.35|389.06|386.26|0
1641529330000|2022-01-07 04:22:10|388.88|386.08|388.88|386.08|388.88|386.08|388.88|386.08|0
1641529350000|2022-01-07 04:22:30|388.79|385.99|389.06|386.26|389.06|386.26|388.7|385.9|0
1641529360000|2022-01-07 04:22:40|388.97|386.17|388.97|386.17|388.97|386.17|388.97|386.17|0
1641529370000|2022-01-07 04:22:50|389.06|386.26|389.06|386.26|389.15|386.35|389.06|386.26|0
1641529410000|2022-01-07 04:23:30|389.24|386.44|389.6|386.8|389.6|386.8|389.24|386.44|0
1641529420000|2022-01-07 04:23:40|389.42|386.62|389.42|386.62|389.42|386.62|389.42|386.62|0
1641529430000|2022-01-07 04:23:50|389.33|386.53|389.33|386.53|389.33|386.53|389.33|386.53|0
1641529440000|2022-01-07 04:24:00|389.42|386.62|389.42|386.62|389.42|386.62|389.42|386.62|0
1641529450000|2022-01-07 04:24:10|389.24|386.44|389.24|386.44|389.24|386.44|389.24|386.44|0
1641529460000|2022-01-07 04:24:20|389.33|386.53|389.24|386.44|389.33|386.53|389.24|386.44|0
1641529470000|2022-01-07 04:24:30|389.42|386.62|389.42|386.62|389.42|386.62|389.42|386.62|0
1641529480000|2022-01-07 04:24:40|389.33|386.53|389.24|386.44|389.33|386.53|389.24|386.44|0
1641529500000|2022-01-07 04:25:00|389.06|386.26|389.15|386.35|389.24|386.44|389.06|386.26|0
1641529510000|2022-01-07 04:25:10|389.06|386.26|389.06|386.26|389.06|386.26|389.06|386.26|0
1641529520000|2022-01-07 04:25:20|388.88|386.08|389.06|386.26|389.06|386.26|388.88|386.08|0
1641529550000|2022-01-07 04:25:50|388.97|386.17|388.88|386.08|388.97|386.17|388.88|386.08|0
1641529560000|2022-01-07 04:26:00|388.7|385.9|388.7|385.9|388.7|385.9|388.7|385.9|0
1641529570000|2022-01-07 04:26:10|388.79|385.99|388.7|385.9|388.79|385.99|388.7|385.9|0
1641529580000|2022-01-07 04:26:20|388.61|385.81|388.52|385.72|388.61|385.81|388.52|385.72|0
1641529610000|2022-01-07 04:26:50|388.61|385.81|388.52|385.72|388.61|385.81|388.52|385.72|0
1641529620000|2022-01-07 04:27:00|388.7|385.9|388.88|386.08|388.88|386.08|388.7|385.9|0
1641529630000|2022-01-07 04:27:10|388.7|385.9|388.7|385.9|388.7|385.9|388.7|385.9|0
1641529650000|2022-01-07 04:27:30|388.88|386.08|388.88|386.08|388.88|386.08|388.88|386.08|0
1641529670000|2022-01-07 04:27:50|388.7|385.9|388.7|385.9|388.7|385.9|388.7|385.9|0
1641529680000|2022-01-07 04:28:00|388.61|385.81|388.7|385.9|388.7|385.9|388.51|385.71|0
1641529690000|2022-01-07 04:28:10|388.61|385.81|388.61|385.81|388.61|385.81|388.61|385.81|0
1641529700000|2022-01-07 04:28:20|388.7|385.9|388.61|385.81|388.7|385.9|388.61|385.81|0
1641529710000|2022-01-07 04:28:30|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1641529740000|2022-01-07 04:29:00|388.7|385.9|388.7|385.9|388.7|385.9|388.7|385.9|0
1641529760000|2022-01-07 04:29:20|388.61|385.81|388.7|385.9|388.7|385.9|388.61|385.81|0
1641529770000|2022-01-07 04:29:30|388.61|385.81|388.51|385.71|388.61|385.81|388.51|385.71|0
1641529780000|2022-01-07 04:29:40|388.61|385.81|388.7|385.9|388.7|385.9|388.61|385.81|0
1641529790000|2022-01-07 04:29:50|388.61|385.81|388.51|385.71|388.7|385.9|388.51|385.71|0
1641529800000|2022-01-07 04:30:00|388.61|385.81|389.06|386.26|389.06|386.26|388.61|385.81|0
1641529810000|2022-01-07 04:30:10|389.24|386.44|389.06|386.26|389.24|386.44|389.06|386.26|0
1641529820000|2022-01-07 04:30:20|389.15|386.35|389.06|386.26|389.15|386.35|389.06|386.26|0
1641529830000|2022-01-07 04:30:30|389.24|386.44|389.24|386.44|389.24|386.44|389.24|386.44|0
1641529840000|2022-01-07 04:30:40|389.06|386.26|389.06|386.26|389.06|386.26|389.06|386.26|0
1641529850000|2022-01-07 04:30:50|389.24|386.44|389.24|386.44|389.24|386.44|389.15|386.35|0
1641529860000|2022-01-07 04:31:00|389.06|386.26|388.88|386.08|389.06|386.26|388.88|386.08|0
1641529870000|2022-01-07 04:31:10|388.69|385.89|388.69|385.89|388.79|385.99|388.69|385.89|0
1641529890000|2022-01-07 04:31:30|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1641529910000|2022-01-07 04:31:50|388.33|385.53|388.33|385.53|388.33|385.53|388.33|385.53|0
1641529940000|2022-01-07 04:32:20|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1641529950000|2022-01-07 04:32:30|388.69|385.89|388.51|385.71|388.69|385.89|388.51|385.71|0
1641529970000|2022-01-07 04:32:50|388.43|385.63|388.43|385.63|388.43|385.63|388.43|385.63|0
1641529980000|2022-01-07 04:33:00|388.33|385.53|388.51|385.71|388.51|385.71|388.33|385.53|0
1641529990000|2022-01-07 04:33:10|388.33|385.53|388.43|385.63|388.43|385.63|388.33|385.53|0
1641530000000|2022-01-07 04:33:20|388.51|385.71|388.33|385.53|388.51|385.71|388.33|385.53|0
1641530010000|2022-01-07 04:33:30|388.43|385.63|388.43|385.63|388.43|385.63|388.33|385.53|0
1641530020000|2022-01-07 04:33:40|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1641530030000|2022-01-07 04:33:50|388.61|385.81|388.69|385.89|388.69|385.89|388.61|385.81|0
1641530060000|2022-01-07 04:34:20|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1641530070000|2022-01-07 04:34:30|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1641530080000|2022-01-07 04:34:40|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1641530100000|2022-01-07 04:35:00|388.43|385.63|388.51|385.71|388.51|385.71|388.43|385.63|0
1641530110000|2022-01-07 04:35:10|388.43|385.63|388.33|385.53|388.43|385.63|388.33|385.53|0
1641530130000|2022-01-07 04:35:30|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1641530140000|2022-01-07 04:35:40|388.69|385.89|388.87|386.07|388.87|386.07|388.69|385.89|0
1641530150000|2022-01-07 04:35:50|388.79|385.99|388.79|385.99|388.79|385.99|388.79|385.99|0
1641530160000|2022-01-07 04:36:00|388.87|386.07|388.87|386.07|389.05|386.25|388.87|386.07|0
1641530170000|2022-01-07 04:36:10|389.05|386.25|389.05|386.25|389.05|386.25|389.05|386.25|0
1641530190000|2022-01-07 04:36:30|388.87|386.07|388.51|385.71|388.87|386.07|388.51|385.71|0
1641530200000|2022-01-07 04:36:40|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1641530210000|2022-01-07 04:36:50|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1641530240000|2022-01-07 04:37:20|388.33|385.53|388.33|385.53|388.33|385.53|388.33|385.53|0
1641530260000|2022-01-07 04:37:40|388.24|385.44|388.42|385.62|388.42|385.62|388.24|385.44|0
1641530270000|2022-01-07 04:37:50|388.33|385.53|388.51|385.71|388.51|385.71|388.33|385.53|0
1641530300000|2022-01-07 04:38:20|388.79|385.99|388.69|385.89|388.79|385.99|388.69|385.89|0
1641530310000|2022-01-07 04:38:30|388.51|385.71|388.51|385.71|388.69|385.89|388.51|385.71|0
1641530320000|2022-01-07 04:38:40|388.69|385.89|388.69|385.89|388.69|385.89|388.61|385.81|0
1641530330000|2022-01-07 04:38:50|388.87|386.07|388.79|385.99|388.87|386.07|388.79|385.99|0
1641530340000|2022-01-07 04:39:00|388.87|386.07|389.05|386.25|389.05|386.25|388.69|385.89|0
1641530350000|2022-01-07 04:39:10|388.97|386.17|388.87|386.07|388.97|386.17|388.87|386.07|0
1641530370000|2022-01-07 04:39:30|389.05|386.25|389.05|386.25|389.05|386.25|389.05|386.25|0
1641530380000|2022-01-07 04:39:40|388.97|386.17|388.97|386.17|388.97|386.17|388.97|386.17|0
1641530390000|2022-01-07 04:39:50|389.05|386.25|389.23|386.43|389.42|386.62|389.05|386.25|0
1641530400000|2022-01-07 04:40:00|389.05|386.25|389.05|386.25|389.05|386.25|388.87|386.07|0
1641530420000|2022-01-07 04:40:20|388.87|386.07|388.87|386.07|389.05|386.25|388.87|386.07|0
1641530440000|2022-01-07 04:40:40|389.05|386.25|389.41|386.61|389.41|386.61|389.05|386.25|0
1641530450000|2022-01-07 04:40:50|389.6|386.8|389.6|386.8|389.6|386.8|389.6|386.8|0
1641530460000|2022-01-07 04:41:00|389.41|386.61|389.41|386.61|389.41|386.61|389.41|386.61|0
1641530480000|2022-01-07 04:41:20|389.23|386.43|389.41|386.61|389.41|386.61|389.23|386.43|0
1641530490000|2022-01-07 04:41:30|389.33|386.53|389.41|386.61|389.41|386.61|389.33|386.53|0
1641530500000|2022-01-07 04:41:40|389.33|386.53|389.41|386.61|389.41|386.61|389.33|386.53|0
1641530510000|2022-01-07 04:41:50|389.23|386.43|389.23|386.43|389.23|386.43|389.23|386.43|0
1641530530000|2022-01-07 04:42:10|389.33|386.53|389.23|386.43|389.33|386.53|389.23|386.43|0
1641530540000|2022-01-07 04:42:20|389.41|386.61|389.23|386.43|389.41|386.61|389.23|386.43|0
1641530550000|2022-01-07 04:42:30|389.33|386.53|389.33|386.53|389.33|386.53|389.33|386.53|0
1641530560000|2022-01-07 04:42:40|389.23|386.43|389.23|386.43|389.23|386.43|389.23|386.43|0
1641530570000|2022-01-07 04:42:50|389.41|386.61|389.41|386.61|389.41|386.61|389.41|386.61|0
1641530580000|2022-01-07 04:43:00|389.23|386.43|389.23|386.43|389.23|386.43|389.23|386.43|0
1641530590000|2022-01-07 04:43:10|389.15|386.35|389.15|386.35|389.15|386.35|389.15|386.35|0
1641530600000|2022-01-07 04:43:20|389.23|386.43|389.15|386.35|389.23|386.43|389.15|386.35|0
1641530610000|2022-01-07 04:43:30|389.05|386.25|389.15|386.35|389.15|386.35|389.05|386.25|0
1641530620000|2022-01-07 04:43:40|389.05|386.25|389.23|386.43|389.23|386.43|389.05|386.25|0
1641530630000|2022-01-07 04:43:50|389.15|386.35|389.05|386.25|389.15|386.35|389.05|386.25|0
1641530640000|2022-01-07 04:44:00|388.97|386.17|389.05|386.25|389.05|386.25|388.97|386.17|0
1641530650000|2022-01-07 04:44:10|388.97|386.17|388.87|386.07|388.97|386.17|388.87|386.07|0
1641530670000|2022-01-07 04:44:30|389.05|386.25|389.05|386.25|389.05|386.25|389.05|386.25|0
1641530680000|2022-01-07 04:44:40|388.87|386.07|388.87|386.07|388.87|386.07|388.78|385.98|0
1641530690000|2022-01-07 04:44:50|388.69|385.89|388.51|385.71|388.69|385.89|388.51|385.71|0
1641530700000|2022-01-07 04:45:00|388.33|385.53|388.33|385.53|388.33|385.53|388.33|385.53|0
1641530710000|2022-01-07 04:45:10|388.24|385.44|388.33|385.53|388.33|385.53|388.24|385.44|0
1641530720000|2022-01-07 04:45:20|388.15|385.35|388.15|385.35|388.15|385.35|388.15|385.35|0
1641530730000|2022-01-07 04:45:30|388.06|385.26|387.97|385.17|388.06|385.26|387.97|385.17|0
1641530740000|2022-01-07 04:45:40|387.79|384.99|387.79|384.99|387.79|384.99|387.79|384.99|0
1641530750000|2022-01-07 04:45:50|387.7|384.9|387.61|384.81|387.7|384.9|387.61|384.81|0
1641530760000|2022-01-07 04:46:00|387.43|384.63|387.61|384.81|387.61|384.81|387.43|384.63|0
1641530780000|2022-01-07 04:46:20|387.79|384.99|387.79|384.99|387.79|384.99|387.61|384.81|0
1641530790000|2022-01-07 04:46:30|387.61|384.81|387.79|384.99|387.79|384.99|387.61|384.81|0
1641530800000|2022-01-07 04:46:40|387.61|384.81|387.42|384.62|387.61|384.81|387.42|384.62|0
1641530820000|2022-01-07 04:47:00|387.61|384.81|387.52|384.72|387.61|384.81|387.52|384.72|0
1641530830000|2022-01-07 04:47:10|387.61|384.81|387.79|384.99|387.79|384.99|387.61|384.81|0
1641530870000|2022-01-07 04:47:50|387.6|384.8|387.6|384.8|387.6|384.8|387.6|384.8|0
1641530880000|2022-01-07 04:48:00|387.7|384.9|387.6|384.8|387.7|384.9|387.6|384.8|0
1641530900000|2022-01-07 04:48:20|387.42|384.62|387.52|384.72|387.52|384.72|387.42|384.62|0
1641530910000|2022-01-07 04:48:30|387.42|384.62|387.16|384.36|387.42|384.62|387.16|384.36|0
1641530920000|2022-01-07 04:48:40|387.24|384.44|387.34|384.54|387.34|384.54|387.24|384.44|0
1641530930000|2022-01-07 04:48:50|387.42|384.62|387.6|384.8|387.6|384.8|387.42|384.62|0
1641530940000|2022-01-07 04:49:00|387.97|385.17|387.97|385.17|387.97|385.17|387.97|385.17|0
1641530960000|2022-01-07 04:49:20|388.15|385.35|388.15|385.35|388.15|385.35|388.15|385.35|0
1641530970000|2022-01-07 04:49:30|388.24|385.44|388.33|385.53|388.33|385.53|388.24|385.44|0
1641530980000|2022-01-07 04:49:40|388.6|385.8|388.69|385.89|388.69|385.89|388.6|385.8|0
1641530990000|2022-01-07 04:49:50|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1641531000000|2022-01-07 04:50:00|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1641531010000|2022-01-07 04:50:10|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1641531020000|2022-01-07 04:50:20|388.6|385.8|388.51|385.71|388.6|385.8|388.51|385.71|0
1641531030000|2022-01-07 04:50:30|388.15|385.35|388.15|385.35|388.15|385.35|388.15|385.35|0
1641531050000|2022-01-07 04:50:50|387.97|385.17|387.97|385.17|387.97|385.17|387.97|385.17|0
1641531060000|2022-01-07 04:51:00|387.78|384.98|387.78|384.98|387.78|384.98|387.78|384.98|0
1641531070000|2022-01-07 04:51:10|387.6|384.8|387.6|384.8|387.6|384.8|387.6|384.8|0
1641531080000|2022-01-07 04:51:20|387.7|384.9|387.78|384.98|387.78|384.98|387.6|384.8|0
1641531090000|2022-01-07 04:51:30|387.6|384.8|387.6|384.8|387.6|384.8|387.6|384.8|0
1641531100000|2022-01-07 04:51:40|387.78|384.98|387.78|384.98|387.78|384.98|387.78|384.98|0
1641531110000|2022-01-07 04:51:50|387.88|385.08|387.78|384.98|387.88|385.08|387.78|384.98|0
1641531120000|2022-01-07 04:52:00|388.06|385.26|387.78|384.98|388.06|385.26|387.78|384.98|0
1641531130000|2022-01-07 04:52:10|387.7|384.9|387.7|384.9|387.7|384.9|387.7|384.9|0
1641531140000|2022-01-07 04:52:20|387.78|384.98|387.78|384.98|387.78|384.98|387.78|384.98|0
1641531160000|2022-01-07 04:52:40|387.88|385.08|387.78|384.98|387.88|385.08|387.78|384.98|0
1641531170000|2022-01-07 04:52:50|387.6|384.8|387.6|384.8|387.7|384.9|387.6|384.8|0
1641531200000|2022-01-07 04:53:20|387.78|384.98|387.7|384.9|387.78|384.98|387.6|384.8|0
1641531210000|2022-01-07 04:53:30|387.6|384.8|387.42|384.62|387.6|384.8|387.42|384.62|0
1641531220000|2022-01-07 04:53:40|387.52|384.72|387.6|384.8|387.6|384.8|387.52|384.72|0
1641531230000|2022-01-07 04:53:50|387.42|384.62|387.6|384.8|387.7|384.9|387.42|384.62|0
1641531240000|2022-01-07 04:54:00|387.7|384.9|387.7|384.9|387.7|384.9|387.7|384.9|0
1641531250000|2022-01-07 04:54:10|387.6|384.8|387.78|384.98|387.78|384.98|387.6|384.8|0
1641531260000|2022-01-07 04:54:20|387.7|384.9|387.78|384.98|387.78|384.98|387.7|384.9|0
1641531280000|2022-01-07 04:54:40|387.7|384.9|387.6|384.8|387.7|384.9|387.6|384.8|0
1641531290000|2022-01-07 04:54:50|387.7|384.9|387.7|384.9|387.7|384.9|387.7|384.9|0
1641531300000|2022-01-07 04:55:00|387.6|384.8|387.7|384.9|387.78|384.98|387.6|384.8|0
1641531310000|2022-01-07 04:55:10|387.6|384.8|387.6|384.8|387.6|384.8|387.6|384.8|0
1641531340000|2022-01-07 04:55:40|387.78|384.98|387.78|384.98|387.78|384.98|387.78|384.98|0
1641531360000|2022-01-07 04:56:00|387.96|385.16|387.88|385.08|387.96|385.16|387.78|384.98|0
1641531370000|2022-01-07 04:56:10|387.78|384.98|387.96|385.16|387.96|385.16|387.78|384.98|0
1641531390000|2022-01-07 04:56:30|388.14|385.34|387.78|384.98|388.14|385.34|387.78|384.98|0
1641531410000|2022-01-07 04:56:50|387.96|385.16|387.96|385.16|387.96|385.16|387.78|384.98|0
1641531420000|2022-01-07 04:57:00|388.14|385.34|388.14|385.34|388.14|385.34|388.14|385.34|0
1641531430000|2022-01-07 04:57:10|388.32|385.52|388.5|385.7|388.5|385.7|388.32|385.52|0
1641531440000|2022-01-07 04:57:20|388.32|385.52|388.24|385.44|388.32|385.52|388.24|385.44|0
1641531450000|2022-01-07 04:57:30|388.14|385.34|388.14|385.34|388.24|385.44|388.14|385.34|0
1641531470000|2022-01-07 04:57:50|388.32|385.52|388.32|385.52|388.32|385.52|388.32|385.52|0
1641531480000|2022-01-07 04:58:00|388.14|385.34|388.14|385.34|388.14|385.34|388.14|385.34|0
1641531490000|2022-01-07 04:58:10|387.78|384.98|387.78|384.98|387.78|384.98|387.7|384.9|0
1641531500000|2022-01-07 04:58:20|387.96|385.16|387.96|385.16|388.06|385.26|387.96|385.16|0
1641531510000|2022-01-07 04:58:30|387.78|384.98|387.78|384.98|387.78|384.98|387.78|384.98|0
1641531530000|2022-01-07 04:58:50|387.7|384.9|387.7|384.9|387.7|384.9|387.7|384.9|0
1641531540000|2022-01-07 04:59:00|387.6|384.8|387.42|384.62|387.6|384.8|387.42|384.62|0
1641531560000|2022-01-07 04:59:20|387.24|384.44|387.42|384.62|387.42|384.62|387.24|384.44|0
1641531600000|2022-01-07 05:00:00|387.24|384.44|386.97|384.17|387.24|384.44|386.88|384.08|0
1641531610000|2022-01-07 05:00:10|386.88|384.08|386.88|384.08|386.88|384.08|386.7|383.9|0
1641531630000|2022-01-07 05:00:30|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1641531640000|2022-01-07 05:00:40|386.88|384.08|386.88|384.08|386.88|384.08|386.88|384.08|0
1641531650000|2022-01-07 05:00:50|386.79|383.99|386.79|383.99|386.88|384.08|386.7|383.9|0
1641531660000|2022-01-07 05:01:00|387.06|384.26|387.06|384.26|387.24|384.44|387.06|384.26|0
1641531670000|2022-01-07 05:01:10|387.24|384.44|387.06|384.26|387.24|384.44|387.06|384.26|0
1641531680000|2022-01-07 05:01:20|386.88|384.08|386.88|384.08|386.88|384.08|386.88|384.08|0
1641531690000|2022-01-07 05:01:30|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1641531700000|2022-01-07 05:01:40|386.88|384.08|387.06|384.26|387.06|384.26|386.88|384.08|0
1641531710000|2022-01-07 05:01:50|387.15|384.35|387.24|384.44|387.24|384.44|387.15|384.35|0
1641531720000|2022-01-07 05:02:00|387.15|384.35|387.15|384.35|387.15|384.35|387.15|384.35|0
1641531730000|2022-01-07 05:02:10|387.24|384.44|387.06|384.26|387.24|384.44|387.06|384.26|0
1641531750000|2022-01-07 05:02:30|387.15|384.35|387.15|384.35|387.24|384.44|387.15|384.35|0
1641531760000|2022-01-07 05:02:40|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1641531780000|2022-01-07 05:03:00|387.42|384.62|387.6|384.8|387.6|384.8|387.42|384.62|0
1641531790000|2022-01-07 05:03:10|387.69|384.89|387.78|384.98|387.78|384.98|387.69|384.89|0
1641531800000|2022-01-07 05:03:20|387.6|384.8|387.51|384.71|387.6|384.8|387.51|384.71|0
1641531810000|2022-01-07 05:03:30|387.6|384.8|387.42|384.62|387.6|384.8|387.42|384.62|0
1641531820000|2022-01-07 05:03:40|387.24|384.44|387.24|384.44|387.24|384.44|387.06|384.26|0
1641531840000|2022-01-07 05:04:00|387.15|384.35|387.06|384.26|387.15|384.35|387.06|384.26|0
1641531870000|2022-01-07 05:04:30|386.88|384.08|386.88|384.08|386.88|384.08|386.88|384.08|0
1641531880000|2022-01-07 05:04:40|386.7|383.9|386.52|383.72|386.7|383.9|386.52|383.72|0
1641531900000|2022-01-07 05:05:00|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1641531910000|2022-01-07 05:05:10|386.88|384.08|386.97|384.17|386.97|384.17|386.7|383.9|0
1641531920000|2022-01-07 05:05:20|387.06|384.26|387.06|384.26|387.06|384.26|386.88|384.08|0
1641531930000|2022-01-07 05:05:30|386.97|384.17|387.06|384.26|387.06|384.26|386.97|384.17|0
1641531940000|2022-01-07 05:05:40|387.24|384.44|387.42|384.62|387.42|384.62|387.24|384.44|0
1641531950000|2022-01-07 05:05:50|387.6|384.8|387.42|384.62|387.6|384.8|387.42|384.62|0
1641531960000|2022-01-07 05:06:00|387.24|384.44|387.24|384.44|387.42|384.62|387.24|384.44|0
1641531970000|2022-01-07 05:06:10|387.33|384.53|387.24|384.44|387.42|384.62|387.24|384.44|0
1641531980000|2022-01-07 05:06:20|387.42|384.62|387.42|384.62|387.42|384.62|387.42|384.62|0
1641531990000|2022-01-07 05:06:30|387.33|384.53|387.33|384.53|387.33|384.53|387.33|384.53|0
1641532000000|2022-01-07 05:06:40|387.24|384.44|387.42|384.62|387.42|384.62|387.24|384.44|0
1641532010000|2022-01-07 05:06:50|387.24|384.44|387.06|384.26|387.24|384.44|387.06|384.26|0
1641532030000|2022-01-07 05:07:10|386.88|384.08|386.79|383.99|386.88|384.08|386.7|383.9|0
1641532040000|2022-01-07 05:07:20|386.88|384.08|386.88|384.08|386.97|384.17|386.88|384.08|0
1641532050000|2022-01-07 05:07:30|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1641532060000|2022-01-07 05:07:40|386.88|384.08|386.88|384.08|386.88|384.08|386.88|384.08|0
1641532070000|2022-01-07 05:07:50|386.97|384.17|386.52|383.72|386.97|384.17|386.52|383.72|0
1641532080000|2022-01-07 05:08:00|386.34|383.54|386.43|383.63|386.52|383.72|386.34|383.54|0
1641532090000|2022-01-07 05:08:10|386.34|383.54|386.34|383.54|386.52|383.72|386.34|383.54|0
1641532100000|2022-01-07 05:08:20|386.52|383.72|386.7|383.9|386.7|383.9|386.43|383.63|0
1641532110000|2022-01-07 05:08:30|386.88|384.08|386.7|383.9|386.88|384.08|386.7|383.9|0
1641532120000|2022-01-07 05:08:40|386.79|383.99|386.97|384.17|386.97|384.17|386.7|383.9|0
1641532130000|2022-01-07 05:08:50|387.06|384.26|387.24|384.44|387.24|384.44|386.88|384.08|0
1641532140000|2022-01-07 05:09:00|387.33|384.53|387.42|384.62|387.42|384.62|387.24|384.44|0
1641532150000|2022-01-07 05:09:10|387.6|384.8|387.78|384.98|387.78|384.98|387.42|384.62|0
1641532160000|2022-01-07 05:09:20|387.96|385.16|387.6|384.8|387.96|385.16|387.6|384.8|0
1641532170000|2022-01-07 05:09:30|387.69|384.89|387.69|384.89|387.78|384.98|387.69|384.89|0
1641532180000|2022-01-07 05:09:40|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1641532190000|2022-01-07 05:09:50|388.05|385.25|388.5|385.7|388.5|385.7|388.05|385.25|0
1641532200000|2022-01-07 05:10:00|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1641532210000|2022-01-07 05:10:10|389.04|386.24|389.22|386.42|389.22|386.42|389.04|386.24|0
1641532220000|2022-01-07 05:10:20|389.4|386.6|389.77|386.97|389.77|386.97|389.4|386.6|0
1641532230000|2022-01-07 05:10:30|389.95|387.15|389.95|387.15|389.95|387.15|389.95|387.15|0
1641532240000|2022-01-07 05:10:40|389.77|386.97|389.95|387.15|389.95|387.15|389.5|386.7|0
1641532250000|2022-01-07 05:10:50|390.13|387.33|389.95|387.15|390.13|387.33|389.95|387.15|0
1641532260000|2022-01-07 05:11:00|390.13|387.33|390.49|387.69|390.49|387.69|389.95|387.15|0
1641532270000|2022-01-07 05:11:10|390.67|387.87|390.49|387.69|390.85|388.05|390.49|387.69|0
1641532280000|2022-01-07 05:11:20|390.31|387.51|390.13|387.33|390.31|387.51|390.13|387.33|0
1641532290000|2022-01-07 05:11:30|389.77|386.97|389.95|387.15|389.95|387.15|389.77|386.97|0
1641532300000|2022-01-07 05:11:40|390.04|387.24|389.77|386.97|390.04|387.24|389.77|386.97|0
1641532310000|2022-01-07 05:11:50|389.59|386.79|389.77|386.97|389.77|386.97|389.59|386.79|0
1641532320000|2022-01-07 05:12:00|389.59|386.79|389.04|386.24|389.59|386.79|389.04|386.24|0
1641532330000|2022-01-07 05:12:10|388.86|386.06|388.5|385.7|388.86|386.06|388.5|385.7|0
1641532340000|2022-01-07 05:12:20|388.59|385.79|388.68|385.88|388.68|385.88|388.59|385.79|0
1641532350000|2022-01-07 05:12:30|388.5|385.7|388.5|385.7|388.68|385.88|388.5|385.7|0
1641532360000|2022-01-07 05:12:40|388.68|385.88|388.68|385.88|388.77|385.97|388.68|385.88|0
1641532370000|2022-01-07 05:12:50|388.5|385.7|388.5|385.7|388.5|385.7|388.5|385.7|0
1641532380000|2022-01-07 05:13:00|388.68|385.88|388.68|385.88|388.86|386.06|388.68|385.88|0
1641532390000|2022-01-07 05:13:10|388.86|386.06|389.04|386.24|389.04|386.24|388.86|386.06|0
1641532400000|2022-01-07 05:13:20|388.86|386.06|388.68|385.88|388.86|386.06|388.68|385.88|0
1641532410000|2022-01-07 05:13:30|388.86|386.06|388.68|385.88|388.86|386.06|388.68|385.88|0
1641532430000|2022-01-07 05:13:50|388.5|385.7|388.5|385.7|388.68|385.88|388.5|385.7|0
1641532440000|2022-01-07 05:14:00|388.68|385.88|388.68|385.88|388.68|385.88|388.68|385.88|0
1641532460000|2022-01-07 05:14:20|388.5|385.7|388.5|385.7|388.5|385.7|388.5|385.7|0
1641532470000|2022-01-07 05:14:30|388.41|385.61|388.68|385.88|388.68|385.88|388.41|385.61|0
1641532480000|2022-01-07 05:14:40|388.59|385.79|388.68|385.88|388.68|385.88|388.5|385.7|0
1641532490000|2022-01-07 05:14:50|388.77|385.97|388.68|385.88|388.77|385.97|388.59|385.79|0
1641532500000|2022-01-07 05:15:00|388.59|385.79|388.5|385.7|388.59|385.79|388.5|385.7|0
1641532510000|2022-01-07 05:15:10|388.59|385.79|388.5|385.7|388.59|385.79|388.32|385.52|0
1641532520000|2022-01-07 05:15:20|388.32|385.52|388.32|385.52|388.32|385.52|388.32|385.52|0
1641532530000|2022-01-07 05:15:30|388.5|385.7|388.32|385.52|388.5|385.7|388.32|385.52|0
1641532540000|2022-01-07 05:15:40|388.41|385.61|388.32|385.52|388.41|385.61|388.32|385.52|0
1641532550000|2022-01-07 05:15:50|388.41|385.61|388.14|385.34|388.41|385.61|388.14|385.34|0
1641532560000|2022-01-07 05:16:00|388.23|385.43|388.41|385.61|388.41|385.61|388.14|385.34|0
1641532570000|2022-01-07 05:16:10|388.5|385.7|388.68|385.88|388.68|385.88|388.5|385.7|0
1641532580000|2022-01-07 05:16:20|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1641532590000|2022-01-07 05:16:30|389.04|386.24|389.04|386.24|389.04|386.24|389.04|386.24|0
1641532600000|2022-01-07 05:16:40|388.95|386.15|389.04|386.24|389.04|386.24|388.86|386.06|0
1641532610000|2022-01-07 05:16:50|388.86|386.06|388.86|386.06|388.95|386.15|388.86|386.06|0
1641532620000|2022-01-07 05:17:00|388.95|386.15|388.95|386.15|388.95|386.15|388.95|386.15|0
1641532630000|2022-01-07 05:17:10|388.86|386.06|388.68|385.88|388.86|386.06|388.68|385.88|0
1641532640000|2022-01-07 05:17:20|388.86|386.06|388.86|386.06|388.86|386.06|388.68|385.88|0
1641532650000|2022-01-07 05:17:30|388.77|385.97|388.86|386.06|388.86|386.06|388.77|385.97|0
1641532660000|2022-01-07 05:17:40|388.77|385.97|388.86|386.06|388.86|386.06|388.77|385.97|0
1641532670000|2022-01-07 05:17:50|388.95|386.15|389.04|386.24|389.04|386.24|388.86|386.06|0
1641532680000|2022-01-07 05:18:00|388.86|386.06|388.77|385.97|388.86|386.06|388.77|385.97|0
1641532690000|2022-01-07 05:18:10|388.86|386.06|388.68|385.88|388.86|386.06|388.68|385.88|0
1641532700000|2022-01-07 05:18:20|388.86|386.06|388.77|385.97|388.86|386.06|388.68|385.88|0
1641532710000|2022-01-07 05:18:30|388.86|386.06|388.68|385.88|388.86|386.06|388.68|385.88|0
1641532730000|2022-01-07 05:18:50|388.5|385.7|388.41|385.61|388.5|385.7|388.41|385.61|0
1641532740000|2022-01-07 05:19:00|388.32|385.52|388.32|385.52|388.5|385.7|388.32|385.52|0
1641532760000|2022-01-07 05:19:20|388.41|385.61|388.5|385.7|388.5|385.7|388.32|385.52|0
1641532770000|2022-01-07 05:19:30|388.32|385.52|388.14|385.34|388.32|385.52|388.14|385.34|0
1641532780000|2022-01-07 05:19:40|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1641532790000|2022-01-07 05:19:50|387.77|384.97|387.77|384.97|387.96|385.16|387.77|384.97|0
1641532800000|2022-01-07 05:20:00|387.87|385.07|387.96|385.16|387.96|385.16|387.87|385.07|0
1641532820000|2022-01-07 05:20:20|388.14|385.34|387.96|385.16|388.14|385.34|387.96|385.16|0
1641532830000|2022-01-07 05:20:30|388.14|385.34|388.14|385.34|388.14|385.34|388.14|385.34|0
1641532860000|2022-01-07 05:21:00|388.23|385.43|388.5|385.7|388.5|385.7|388.14|385.34|0
1641532870000|2022-01-07 05:21:10|388.68|385.88|388.59|385.79|388.68|385.88|388.59|385.79|0
1641532880000|2022-01-07 05:21:20|388.5|385.7|388.59|385.79|388.59|385.79|388.5|385.7|0
1641532890000|2022-01-07 05:21:30|388.5|385.7|388.5|385.7|388.5|385.7|388.5|385.7|0
1641532900000|2022-01-07 05:21:40|388.59|385.79|388.5|385.7|388.59|385.79|388.5|385.7|0
1641532920000|2022-01-07 05:22:00|388.41|385.61|388.5|385.7|388.5|385.7|388.32|385.52|0
1641532930000|2022-01-07 05:22:10|388.68|385.88|388.5|385.7|388.68|385.88|388.5|385.7|0
1641532950000|2022-01-07 05:22:30|388.41|385.61|388.5|385.7|388.5|385.7|388.41|385.61|0
1641532960000|2022-01-07 05:22:40|388.41|385.61|388.41|385.61|388.41|385.61|388.32|385.52|0
1641532970000|2022-01-07 05:22:50|388.32|385.52|388.23|385.43|388.32|385.52|388.23|385.43|0
1641532980000|2022-01-07 05:23:00|388.32|385.52|387.95|385.15|388.32|385.52|387.95|385.15|0
1641532990000|2022-01-07 05:23:10|388.13|385.33|388.05|385.25|388.13|385.33|388.05|385.25|0
1641533000000|2022-01-07 05:23:20|388.13|385.33|388.13|385.33|388.13|385.33|388.13|385.33|0
1641533010000|2022-01-07 05:23:30|388.32|385.52|388.32|385.52|388.32|385.52|388.32|385.52|0
1641533020000|2022-01-07 05:23:40|388.13|385.33|388.23|385.43|388.32|385.52|388.13|385.33|0
1641533030000|2022-01-07 05:23:50|388.32|385.52|388.32|385.52|388.41|385.61|388.32|385.52|0
1641533040000|2022-01-07 05:24:00|388.13|385.33|388.23|385.43|388.23|385.43|388.13|385.33|0
1641533050000|2022-01-07 05:24:10|388.32|385.52|388.05|385.25|388.32|385.52|388.05|385.25|0
1641533060000|2022-01-07 05:24:20|388.13|385.33|388.13|385.33|388.13|385.33|388.13|385.33|0
1641533070000|2022-01-07 05:24:30|388.05|385.25|388.05|385.25|388.05|385.25|388.05|385.25|0
1641533080000|2022-01-07 05:24:40|388.13|385.33|388.13|385.33|388.13|385.33|388.05|385.25|0
1641533090000|2022-01-07 05:24:50|387.95|385.15|388.13|385.33|388.13|385.33|387.95|385.15|0
1641533100000|2022-01-07 05:25:00|388.05|385.25|387.87|385.07|388.05|385.25|387.87|385.07|0
1641533110000|2022-01-07 05:25:10|387.77|384.97|387.59|384.79|387.77|384.97|387.59|384.79|0
1641533120000|2022-01-07 05:25:20|387.77|384.97|387.77|384.97|387.77|384.97|387.77|384.97|0
1641533130000|2022-01-07 05:25:30|387.69|384.89|387.77|384.97|387.77|384.97|387.69|384.89|0
1641533140000|2022-01-07 05:25:40|387.95|385.15|388.13|385.33|388.13|385.33|387.95|385.15|0
1641533150000|2022-01-07 05:25:50|388.05|385.25|387.95|385.15|388.05|385.25|387.95|385.15|0
1641533160000|2022-01-07 05:26:00|387.87|385.07|387.95|385.15|387.95|385.15|387.87|385.07|0
1641533170000|2022-01-07 05:26:10|387.87|385.07|387.95|385.15|387.95|385.15|387.87|385.07|0
1641533180000|2022-01-07 05:26:20|388.05|385.25|388.13|385.33|388.13|385.33|388.05|385.25|0
1641533190000|2022-01-07 05:26:30|388.23|385.43|388.23|385.43|388.23|385.43|388.23|385.43|0
1641533200000|2022-01-07 05:26:40|388.31|385.51|388.5|385.7|388.5|385.7|388.31|385.51|0
1641533210000|2022-01-07 05:26:50|388.41|385.61|388.49|385.69|388.49|385.69|388.41|385.61|0
1641533220000|2022-01-07 05:27:00|388.68|385.88|388.59|385.79|388.68|385.88|388.59|385.79|0
1641533230000|2022-01-07 05:27:10|388.68|385.88|388.68|385.88|388.68|385.88|388.59|385.79|0
1641533240000|2022-01-07 05:27:20|388.86|386.06|389.22|386.42|389.22|386.42|388.86|386.06|0
1641533250000|2022-01-07 05:27:30|389.13|386.33|389.04|386.24|389.13|386.33|389.04|386.24|0
1641533260000|2022-01-07 05:27:40|389.22|386.42|389.58|386.78|389.94|387.14|389.04|386.24|0
1641533270000|2022-01-07 05:27:50|389.67|386.87|389.58|386.78|389.67|386.87|389.58|386.78|0
1641533280000|2022-01-07 05:28:00|389.76|386.96|389.58|386.78|389.76|386.96|389.58|386.78|0
1641533290000|2022-01-07 05:28:10|389.4|386.6|389.4|386.6|389.49|386.69|389.31|386.51|0
1641533300000|2022-01-07 05:28:20|389.58|386.78|389.31|386.51|389.58|386.78|389.22|386.42|0
1641533310000|2022-01-07 05:28:30|389.49|386.69|389.4|386.6|389.49|386.69|389.4|386.6|0
1641533320000|2022-01-07 05:28:40|389.31|386.51|389.22|386.42|389.31|386.51|389.22|386.42|0
1641533340000|2022-01-07 05:29:00|389.31|386.51|389.4|386.6|389.4|386.6|389.31|386.51|0
1641533350000|2022-01-07 05:29:10|389.49|386.69|389.58|386.78|389.58|386.78|389.49|386.69|0
1641533360000|2022-01-07 05:29:20|389.31|386.51|389.4|386.6|389.49|386.69|389.22|386.42|0
1641533380000|2022-01-07 05:29:40|389.58|386.78|389.76|386.96|389.76|386.96|389.58|386.78|0
1641533390000|2022-01-07 05:29:50|389.58|386.78|389.94|387.14|389.94|387.14|389.58|386.78|0
1641533400000|2022-01-07 05:30:00|389.76|386.96|389.58|386.78|389.76|386.96|389.58|386.78|0
1641533410000|2022-01-07 05:30:10|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1641533420000|2022-01-07 05:30:20|389.58|386.78|389.4|386.6|389.58|386.78|389.31|386.51|0
1641533430000|2022-01-07 05:30:30|389.22|386.42|389.22|386.42|389.22|386.42|389.22|386.42|0
1641533450000|2022-01-07 05:30:50|389.04|386.24|389.04|386.24|389.04|386.24|388.86|386.06|0
1641533460000|2022-01-07 05:31:00|389.22|386.42|389.4|386.6|389.4|386.6|389.04|386.24|0
1641533470000|2022-01-07 05:31:10|389.31|386.51|389.22|386.42|389.31|386.51|389.22|386.42|0
1641533480000|2022-01-07 05:31:20|389.4|386.6|389.4|386.6|389.4|386.6|389.4|386.6|0
1641533490000|2022-01-07 05:31:30|389.58|386.78|389.85|387.05|389.85|387.05|389.58|386.78|0
1641533500000|2022-01-07 05:31:40|389.94|387.14|390.12|387.32|390.12|387.32|389.94|387.14|0
1641533510000|2022-01-07 05:31:50|389.94|387.14|389.94|387.14|389.94|387.14|389.94|387.14|0
1641533530000|2022-01-07 05:32:10|390.12|387.32|390.3|387.5|390.3|387.5|390.12|387.32|0
1641533540000|2022-01-07 05:32:20|390.12|387.32|390.12|387.32|390.12|387.32|390.12|387.32|0
1641533560000|2022-01-07 05:32:40|389.94|387.14|389.76|386.96|389.94|387.14|389.76|386.96|0
1641533570000|2022-01-07 05:32:50|389.67|386.87|389.49|386.69|389.67|386.87|389.49|386.69|0
1641533580000|2022-01-07 05:33:00|389.58|386.78|389.49|386.69|389.58|386.78|389.4|386.6|0
1641533590000|2022-01-07 05:33:10|389.4|386.6|389.58|386.78|389.58|386.78|389.4|386.6|0
1641533600000|2022-01-07 05:33:20|389.67|386.87|389.85|387.05|389.85|387.05|389.58|386.78|0
1641533610000|2022-01-07 05:33:30|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1641533620000|2022-01-07 05:33:40|389.85|387.05|389.49|386.69|389.85|387.05|389.49|386.69|0
1641533630000|2022-01-07 05:33:50|389.58|386.78|389.58|386.78|389.58|386.78|389.58|386.78|0
1641533640000|2022-01-07 05:34:00|389.76|386.96|389.76|386.96|389.85|387.05|389.76|386.96|0
1641533650000|2022-01-07 05:34:10|389.58|386.78|389.58|386.78|389.58|386.78|389.58|386.78|0
1641533660000|2022-01-07 05:34:20|389.49|386.69|389.49|386.69|389.49|386.69|389.4|386.6|0
1641533670000|2022-01-07 05:34:30|389.4|386.6|389.67|386.87|389.67|386.87|389.4|386.6|0
1641533680000|2022-01-07 05:34:40|389.58|386.78|389.58|386.78|389.58|386.78|389.58|386.78|0
1641533690000|2022-01-07 05:34:50|389.67|386.87|389.58|386.78|389.67|386.87|389.58|386.78|0
1641533700000|2022-01-07 05:35:00|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1641533710000|2022-01-07 05:35:10|389.85|387.05|389.76|386.96|389.94|387.14|389.76|386.96|0
1641533720000|2022-01-07 05:35:20|389.85|387.05|389.76|386.96|389.85|387.05|389.76|386.96|0
1641533740000|2022-01-07 05:35:40|389.58|386.78|389.58|386.78|389.58|386.78|389.58|386.78|0
1641533750000|2022-01-07 05:35:50|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1641533770000|2022-01-07 05:36:10|389.67|386.87|389.49|386.69|389.67|386.87|389.49|386.69|0
1641533780000|2022-01-07 05:36:20|389.4|386.6|389.4|386.6|389.4|386.6|389.4|386.6|0
1641533790000|2022-01-07 05:36:30|389.49|386.69|389.49|386.69|389.58|386.78|389.4|386.6|0
1641533800000|2022-01-07 05:36:40|389.4|386.6|389.4|386.6|389.4|386.6|389.22|386.42|0
1641533810000|2022-01-07 05:36:50|389.21|386.41|389.4|386.6|389.4|386.6|389.21|386.41|0
1641533830000|2022-01-07 05:37:10|389.58|386.78|389.58|386.78|389.58|386.78|389.58|386.78|0
1641533840000|2022-01-07 05:37:20|389.67|386.87|389.94|387.14|389.94|387.14|389.67|386.87|0
1641533850000|2022-01-07 05:37:30|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1641533860000|2022-01-07 05:37:40|389.94|387.14|389.94|387.14|389.94|387.14|389.94|387.14|0
1641533870000|2022-01-07 05:37:50|389.85|387.05|389.4|386.6|389.85|387.05|389.4|386.6|0
1641533880000|2022-01-07 05:38:00|389.58|386.78|389.4|386.6|389.58|386.78|389.4|386.6|0
1641533890000|2022-01-07 05:38:10|389.21|386.41|389.21|386.41|389.21|386.41|389.21|386.41|0
1641533900000|2022-01-07 05:38:20|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1641533910000|2022-01-07 05:38:30|388.85|386.05|388.85|386.05|388.85|386.05|388.85|386.05|0
1641533920000|2022-01-07 05:38:40|388.67|385.87|388.85|386.05|388.85|386.05|388.67|385.87|0
1641533930000|2022-01-07 05:38:50|389.03|386.23|389.03|386.23|389.13|386.33|389.03|386.23|0
1641533940000|2022-01-07 05:39:00|389.21|386.41|388.85|386.05|389.21|386.41|388.85|386.05|0
1641533950000|2022-01-07 05:39:10|388.67|385.87|388.67|385.87|388.67|385.87|388.67|385.87|0
1641533960000|2022-01-07 05:39:20|388.49|385.69|388.67|385.87|388.67|385.87|388.49|385.69|0
1641534000000|2022-01-07 05:40:00|388.85|386.05|388.85|386.05|388.85|386.05|388.85|386.05|0
1641534010000|2022-01-07 05:40:10|389.03|386.23|388.95|386.15|389.03|386.23|388.85|386.05|0
1641534020000|2022-01-07 05:40:20|388.85|386.05|388.85|386.05|388.85|386.05|388.85|386.05|0
1641534030000|2022-01-07 05:40:30|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1641534040000|2022-01-07 05:40:40|389.21|386.41|389.03|386.23|389.21|386.41|389.03|386.23|0
1641534050000|2022-01-07 05:40:50|389.21|386.41|389.21|386.41|389.21|386.41|389.21|386.41|0
1641534070000|2022-01-07 05:41:10|389.39|386.59|389.31|386.51|389.39|386.59|389.21|386.41|0
1641534080000|2022-01-07 05:41:20|389.39|386.59|389.39|386.59|389.39|386.59|389.39|386.59|0
1641534090000|2022-01-07 05:41:30|389.21|386.41|389.21|386.41|389.31|386.51|389.21|386.41|0
1641534100000|2022-01-07 05:41:40|389.31|386.51|389.49|386.69|389.49|386.69|389.31|386.51|0
1641534110000|2022-01-07 05:41:50|389.58|386.78|389.39|386.59|389.58|386.78|389.39|386.59|0
1641534120000|2022-01-07 05:42:00|389.21|386.41|389.31|386.51|389.31|386.51|389.03|386.23|0
1641534130000|2022-01-07 05:42:10|389.21|386.41|389.39|386.59|389.39|386.59|389.21|386.41|0
1641534140000|2022-01-07 05:42:20|389.58|386.78|389.39|386.59|389.58|386.78|389.39|386.59|0
1641534160000|2022-01-07 05:42:40|389.49|386.69|389.21|386.41|389.49|386.69|389.21|386.41|0
1641534170000|2022-01-07 05:42:50|389.31|386.51|389.21|386.41|389.31|386.51|389.21|386.41|0
1641534180000|2022-01-07 05:43:00|389.03|386.23|388.95|386.15|389.03|386.23|388.95|386.15|0
1641534190000|2022-01-07 05:43:10|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1641534200000|2022-01-07 05:43:20|389.21|386.41|389.21|386.41|389.21|386.41|389.21|386.41|0
1641534220000|2022-01-07 05:43:40|389.39|386.59|389.39|386.59|389.39|386.59|389.39|386.59|0
1641534230000|2022-01-07 05:43:50|389.49|386.69|389.57|386.77|389.57|386.77|389.49|386.69|0
1641534240000|2022-01-07 05:44:00|389.49|386.69|389.49|386.69|389.49|386.69|389.49|386.69|0
1641534250000|2022-01-07 05:44:10|389.57|386.77|389.57|386.77|389.57|386.77|389.57|386.77|0
1641534260000|2022-01-07 05:44:20|389.39|386.59|389.57|386.77|389.57|386.77|389.39|386.59|0
1641534280000|2022-01-07 05:44:40|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1641534290000|2022-01-07 05:44:50|389.57|386.77|389.57|386.77|389.57|386.77|389.57|386.77|0
1641534300000|2022-01-07 05:45:00|389.49|386.69|389.57|386.77|389.57|386.77|389.49|386.69|0
1641534310000|2022-01-07 05:45:10|389.39|386.59|389.39|386.59|389.39|386.59|389.39|386.59|0
1641534320000|2022-01-07 05:45:20|389.49|386.69|389.21|386.41|389.49|386.69|389.03|386.23|0
1641534350000|2022-01-07 05:45:50|389.57|386.77|389.67|386.87|389.67|386.87|389.57|386.77|0
1641534360000|2022-01-07 05:46:00|389.57|386.77|389.75|386.95|389.75|386.95|389.57|386.77|0
1641534370000|2022-01-07 05:46:10|389.94|387.14|389.94|387.14|389.94|387.14|389.94|387.14|0
1641534390000|2022-01-07 05:46:30|389.75|386.95|389.49|386.69|389.75|386.95|389.49|386.69|0
1641534400000|2022-01-07 05:46:40|389.39|386.59|389.39|386.59|389.39|386.59|389.39|386.59|0
1641534410000|2022-01-07 05:46:50|389.21|386.41|389.39|386.59|389.49|386.69|389.21|386.41|0
1641534430000|2022-01-07 05:47:10|389.57|386.77|389.31|386.51|389.57|386.77|389.31|386.51|0
1641534440000|2022-01-07 05:47:20|389.21|386.41|389.12|386.32|389.21|386.41|389.12|386.32|0
1641534450000|2022-01-07 05:47:30|389.03|386.23|389.03|386.23|389.03|386.23|388.94|386.14|0
1641534460000|2022-01-07 05:47:40|388.94|386.14|388.85|386.05|388.94|386.14|388.85|386.05|0
1641534470000|2022-01-07 05:47:50|388.94|386.14|388.85|386.05|388.94|386.14|388.85|386.05|0
1641534480000|2022-01-07 05:48:00|388.67|385.87|388.85|386.05|388.85|386.05|388.67|385.87|0
1641534490000|2022-01-07 05:48:10|388.76|385.96|388.85|386.05|388.85|386.05|388.67|385.87|0
1641534500000|2022-01-07 05:48:20|388.76|385.96|388.67|385.87|388.76|385.96|388.58|385.78|0
1641534510000|2022-01-07 05:48:30|388.76|385.96|388.76|385.96|388.85|386.05|388.76|385.96|0
1641534520000|2022-01-07 05:48:40|388.85|386.05|388.85|386.05|388.85|386.05|388.76|385.96|0
1641534530000|2022-01-07 05:48:50|388.94|386.14|389.03|386.23|389.21|386.41|388.94|386.14|0
1641534540000|2022-01-07 05:49:00|389.12|386.32|389.03|386.23|389.12|386.32|389.03|386.23|0
1641534550000|2022-01-07 05:49:10|388.85|386.05|388.85|386.05|389.03|386.23|388.85|386.05|0
1641534570000|2022-01-07 05:49:30|389.03|386.23|388.94|386.14|389.03|386.23|388.94|386.14|0
1641534580000|2022-01-07 05:49:40|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1641534590000|2022-01-07 05:49:50|388.85|386.05|388.85|386.05|389.03|386.23|388.85|386.05|0
1641534600000|2022-01-07 05:50:00|388.49|385.69|388.49|385.69|388.49|385.69|388.49|385.69|0
1641534610000|2022-01-07 05:50:10|388.58|385.78|388.85|386.05|388.85|386.05|388.58|385.78|0
1641534620000|2022-01-07 05:50:20|388.67|385.87|388.67|385.87|388.67|385.87|388.67|385.87|0
1641534630000|2022-01-07 05:50:30|388.58|385.78|388.67|385.87|388.67|385.87|388.58|385.78|0
1641534640000|2022-01-07 05:50:40|388.76|385.96|388.76|385.96|388.76|385.96|388.76|385.96|0
1641534650000|2022-01-07 05:50:50|388.85|386.05|388.85|386.05|388.85|386.05|388.85|386.05|0
1641534660000|2022-01-07 05:51:00|389.03|386.23|388.85|386.05|389.03|386.23|388.85|386.05|0
1641534670000|2022-01-07 05:51:10|389.03|386.23|389.03|386.23|389.03|386.23|388.85|386.05|0
1641534720000|2022-01-07 05:52:00|389.21|386.41|389.39|386.59|389.39|386.59|389.21|386.41|0
1641534730000|2022-01-07 05:52:10|389.3|386.5|389.21|386.41|389.3|386.5|389.21|386.41|0
1641534740000|2022-01-07 05:52:20|389.12|386.32|389.12|386.32|389.12|386.32|389.12|386.32|0
1641534750000|2022-01-07 05:52:30|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1641534760000|2022-01-07 05:52:40|388.94|386.14|389.03|386.23|389.03|386.23|388.85|386.05|0
1641534770000|2022-01-07 05:52:50|388.85|386.05|388.85|386.05|388.85|386.05|388.85|386.05|0
1641534800000|2022-01-07 05:53:20|389.03|386.23|388.85|386.05|389.03|386.23|388.85|386.05|0
1641534810000|2022-01-07 05:53:30|389.03|386.23|389.03|386.23|389.03|386.23|388.85|386.05|0
1641534820000|2022-01-07 05:53:40|388.94|386.14|388.85|386.05|388.94|386.14|388.85|386.05|0
1641534840000|2022-01-07 05:54:00|388.67|385.87|388.85|386.05|388.85|386.05|388.67|385.87|0
1641534850000|2022-01-07 05:54:10|388.67|385.87|388.67|385.87|388.67|385.87|388.67|385.87|0
1641534860000|2022-01-07 05:54:20|388.76|385.96|388.58|385.78|388.76|385.96|388.58|385.78|0
1641534870000|2022-01-07 05:54:30|388.49|385.69|388.49|385.69|388.58|385.78|388.49|385.69|0
1641534880000|2022-01-07 05:54:40|388.4|385.6|388.4|385.6|388.4|385.6|388.4|385.6|0
1641534890000|2022-01-07 05:54:50|388.3|385.5|388.4|385.6|388.4|385.6|388.3|385.5|0
1641534900000|2022-01-07 05:55:00|388.49|385.69|388.3|385.5|388.49|385.69|388.3|385.5|0
1641534910000|2022-01-07 05:55:10|388.22|385.42|388.22|385.42|388.22|385.42|388.22|385.42|0
1641534920000|2022-01-07 05:55:20|388.12|385.32|388.12|385.32|388.12|385.32|388.04|385.24|0
1641534930000|2022-01-07 05:55:30|388.3|385.5|388.22|385.42|388.3|385.5|388.22|385.42|0
1641534940000|2022-01-07 05:55:40|388.12|385.32|388.3|385.5|388.3|385.5|388.12|385.32|0
1641534980000|2022-01-07 05:56:20|388.22|385.42|388.22|385.42|388.22|385.42|388.22|385.42|0
1641534990000|2022-01-07 05:56:30|388.3|385.5|388.3|385.5|388.3|385.5|388.12|385.32|0
1641535000000|2022-01-07 05:56:40|388.12|385.32|387.76|384.96|388.12|385.32|387.76|384.96|0
1641535010000|2022-01-07 05:56:50|387.68|384.88|387.58|384.78|387.68|384.88|387.49|384.69|0
1641535020000|2022-01-07 05:57:00|387.68|384.88|387.76|384.96|387.76|384.96|387.68|384.88|0
1641535030000|2022-01-07 05:57:10|387.86|385.06|387.94|385.14|387.94|385.14|387.76|384.96|0
1641535040000|2022-01-07 05:57:20|387.86|385.06|387.94|385.14|387.94|385.14|387.86|385.06|0
1641535050000|2022-01-07 05:57:30|387.76|384.96|387.86|385.06|387.94|385.14|387.76|384.96|0
1641535060000|2022-01-07 05:57:40|387.58|384.78|387.76|384.96|387.76|384.96|387.58|384.78|0
1641535070000|2022-01-07 05:57:50|387.68|384.88|387.76|384.96|387.76|384.96|387.58|384.78|0
1641535080000|2022-01-07 05:58:00|387.68|384.88|387.76|384.96|387.76|384.96|387.68|384.88|0
1641535090000|2022-01-07 05:58:10|387.94|385.14|387.86|385.06|387.94|385.14|387.86|385.06|0
1641535100000|2022-01-07 05:58:20|387.94|385.14|387.76|384.96|387.94|385.14|387.76|384.96|0
1641535110000|2022-01-07 05:58:30|387.58|384.78|387.58|384.78|387.58|384.78|387.58|384.78|0
1641535120000|2022-01-07 05:58:40|387.4|384.6|387.22|384.42|387.4|384.6|387.22|384.42|0
1641535130000|2022-01-07 05:58:50|386.86|384.06|386.5|383.7|386.86|384.06|386.5|383.7|0
1641535140000|2022-01-07 05:59:00|386.68|383.88|386.86|384.06|387.04|384.24|386.68|383.88|0
1641535150000|2022-01-07 05:59:10|386.77|383.97|386.68|383.88|386.86|384.06|386.68|383.88|0
1641535160000|2022-01-07 05:59:20|386.86|384.06|387.04|384.24|387.04|384.24|386.86|384.06|0
1641535170000|2022-01-07 05:59:30|386.86|384.06|386.68|383.88|386.86|384.06|386.68|383.88|0
1641535180000|2022-01-07 05:59:40|386.77|383.97|386.86|384.06|386.86|384.06|386.77|383.97|0
1641535190000|2022-01-07 05:59:50|386.68|383.88|386.86|384.06|386.86|384.06|386.5|383.7|0
1641535200000|2022-01-07 06:00:00|387.04|384.24|387.13|384.33|387.13|384.33|387.04|384.24|0
1641535210000|2022-01-07 06:00:10|387.04|384.24|386.86|384.06|387.04|384.24|386.86|384.06|0
1641535220000|2022-01-07 06:00:20|387.04|384.24|387.22|384.42|387.22|384.42|387.04|384.24|0
1641535230000|2022-01-07 06:00:30|387.04|384.24|387.4|384.6|387.4|384.6|387.04|384.24|0
1641535240000|2022-01-07 06:00:40|387.22|384.42|387.04|384.24|387.22|384.42|387.04|384.24|0
1641535260000|2022-01-07 06:01:00|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1641535270000|2022-01-07 06:01:10|386.77|383.97|386.86|384.06|386.86|384.06|386.77|383.97|0
1641535280000|2022-01-07 06:01:20|386.5|383.7|386.5|383.7|386.68|383.88|386.5|383.7|0
1641535290000|2022-01-07 06:01:30|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1641535310000|2022-01-07 06:01:50|386.68|383.88|386.68|383.88|386.68|383.88|386.68|383.88|0
1641535320000|2022-01-07 06:02:00|386.86|384.06|386.77|383.97|386.86|384.06|386.77|383.97|0
1641535330000|2022-01-07 06:02:10|386.68|383.88|387.04|384.24|387.04|384.24|386.68|383.88|0
1641535340000|2022-01-07 06:02:20|387.22|384.42|387.22|384.42|387.22|384.42|387.22|384.42|0
1641535350000|2022-01-07 06:02:30|387.31|384.51|387.4|384.6|387.4|384.6|387.31|384.51|0
1641535360000|2022-01-07 06:02:40|387.49|384.69|387.58|384.78|387.58|384.78|387.49|384.69|0
1641535380000|2022-01-07 06:03:00|387.4|384.6|387.4|384.6|387.4|384.6|387.4|384.6|0
1641535390000|2022-01-07 06:03:10|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1641535400000|2022-01-07 06:03:20|387.22|384.42|387.22|384.42|387.22|384.42|387.22|384.42|0
1641535410000|2022-01-07 06:03:30|387.13|384.33|387.22|384.42|387.22|384.42|387.13|384.33|0
1641535440000|2022-01-07 06:04:00|387.4|384.6|387.76|384.96|387.76|384.96|387.4|384.6|0
1641535450000|2022-01-07 06:04:10|387.58|384.78|387.58|384.78|387.58|384.78|387.58|384.78|0
1641535460000|2022-01-07 06:04:20|387.67|384.87|387.76|384.96|387.76|384.96|387.58|384.78|0
1641535470000|2022-01-07 06:04:30|387.94|385.14|388.12|385.32|388.12|385.32|387.94|385.14|0
1641535490000|2022-01-07 06:04:50|388.3|385.5|388.12|385.32|388.3|385.5|388.12|385.32|0
1641535500000|2022-01-07 06:05:00|387.94|385.14|387.85|385.05|387.94|385.14|387.85|385.05|0
1641535510000|2022-01-07 06:05:10|387.76|384.96|387.76|384.96|387.76|384.96|387.58|384.78|0
1641535520000|2022-01-07 06:05:20|388.03|385.23|388.3|385.5|388.3|385.5|388.03|385.23|0
1641535530000|2022-01-07 06:05:30|388.4|385.6|388.4|385.6|388.4|385.6|388.4|385.6|0
1641535540000|2022-01-07 06:05:40|388.3|385.5|388.3|385.5|388.4|385.6|388.3|385.5|0
1641535550000|2022-01-07 06:05:50|388.12|385.32|388.12|385.32|388.12|385.32|388.12|385.32|0
1641535560000|2022-01-07 06:06:00|388.21|385.41|388.12|385.32|388.3|385.5|388.12|385.32|0
1641535570000|2022-01-07 06:06:10|388.21|385.41|388.12|385.32|388.3|385.5|388.12|385.32|0
1641535580000|2022-01-07 06:06:20|387.94|385.14|387.76|384.96|387.94|385.14|387.76|384.96|0
1641535590000|2022-01-07 06:06:30|387.94|385.14|387.76|384.96|387.94|385.14|387.76|384.96|0
1641535610000|2022-01-07 06:06:50|387.58|384.78|387.76|384.96|387.76|384.96|387.58|384.78|0
1641535620000|2022-01-07 06:07:00|387.94|385.14|387.94|385.14|387.94|385.14|387.94|385.14|0
1641535630000|2022-01-07 06:07:10|388.12|385.32|387.94|385.14|388.12|385.32|387.94|385.14|0
1641535640000|2022-01-07 06:07:20|387.76|384.96|387.76|384.96|387.76|384.96|387.76|384.96|0
1641535650000|2022-01-07 06:07:30|387.67|384.87|387.58|384.78|387.67|384.87|387.58|384.78|0
1641535660000|2022-01-07 06:07:40|387.4|384.6|387.4|384.6|387.4|384.6|387.4|384.6|0
1641535670000|2022-01-07 06:07:50|387.76|384.96|387.76|384.96|387.76|384.96|387.76|384.96|0
1641535690000|2022-01-07 06:08:10|388.12|385.32|388.12|385.32|388.12|385.32|388.12|385.32|0
1641535700000|2022-01-07 06:08:20|387.94|385.14|387.94|385.14|387.94|385.14|387.94|385.14|0
1641535720000|2022-01-07 06:08:40|387.76|384.96|387.85|385.05|387.94|385.14|387.76|384.96|0
1641535730000|2022-01-07 06:08:50|387.94|385.14|387.85|385.05|387.94|385.14|387.85|385.05|0
1641535740000|2022-01-07 06:09:00|387.94|385.14|387.85|385.05|387.94|385.14|387.85|385.05|0
1641535750000|2022-01-07 06:09:10|387.76|384.96|387.76|384.96|387.76|384.96|387.58|384.78|0
1641535760000|2022-01-07 06:09:20|387.67|384.87|387.76|384.96|387.76|384.96|387.67|384.87|0
1641535770000|2022-01-07 06:09:30|387.58|384.78|387.58|384.78|387.58|384.78|387.58|384.78|0
1641535790000|2022-01-07 06:09:50|387.67|384.87|387.58|384.78|387.67|384.87|387.58|384.78|0
1641535800000|2022-01-07 06:10:00|387.67|384.87|387.76|384.96|387.76|384.96|387.58|384.78|0
1641535810000|2022-01-07 06:10:10|387.58|384.78|387.58|384.78|387.58|384.78|387.58|384.78|0
1641535820000|2022-01-07 06:10:20|387.67|384.87|387.76|384.96|387.76|384.96|387.67|384.87|0
1641535830000|2022-01-07 06:10:30|387.94|385.14|387.94|385.14|387.94|385.14|387.94|385.14|0
1641535840000|2022-01-07 06:10:40|388.03|385.23|388.12|385.32|388.12|385.32|388.03|385.23|0
1641535850000|2022-01-07 06:10:50|387.94|385.14|387.85|385.05|387.94|385.14|387.85|385.05|0
1641535860000|2022-01-07 06:11:00|387.94|385.14|388.3|385.5|388.3|385.5|387.94|385.14|0
1641535870000|2022-01-07 06:11:10|388.21|385.41|388.3|385.5|388.48|385.68|388.21|385.41|0
1641535890000|2022-01-07 06:11:30|388.21|385.41|387.94|385.14|388.21|385.41|387.94|385.14|0
1641535900000|2022-01-07 06:11:40|387.76|384.96|387.94|385.14|387.94|385.14|387.76|384.96|0
1641535910000|2022-01-07 06:11:50|388.12|385.32|388.12|385.32|388.12|385.32|388.12|385.32|0
1641535920000|2022-01-07 06:12:00|388.03|385.23|388.03|385.23|388.03|385.23|388.03|385.23|0
1641535930000|2022-01-07 06:12:10|388.12|385.32|388.3|385.5|388.3|385.5|388.12|385.32|0
1641535960000|2022-01-07 06:12:40|388.12|385.32|388.12|385.32|388.12|385.32|388.12|385.32|0
1641535980000|2022-01-07 06:13:00|388.03|385.23|388.3|385.5|388.3|385.5|388.03|385.23|0
1641535990000|2022-01-07 06:13:10|388.48|385.68|388.48|385.68|388.48|385.68|388.48|385.68|0
1641536000000|2022-01-07 06:13:20|388.3|385.5|388.3|385.5|388.48|385.68|388.3|385.5|0
1641536030000|2022-01-07 06:13:50|388.21|385.41|388.12|385.32|388.21|385.41|388.12|385.32|0
1641536040000|2022-01-07 06:14:00|388.21|385.41|388.3|385.5|388.39|385.59|388.21|385.41|0
1641536060000|2022-01-07 06:14:20|388.12|385.32|387.94|385.14|388.12|385.32|387.94|385.14|0
1641536070000|2022-01-07 06:14:30|388.03|385.23|387.94|385.14|388.03|385.23|387.94|385.14|0
1641536090000|2022-01-07 06:14:50|387.85|385.05|387.94|385.14|387.94|385.14|387.85|385.05|0
1641536100000|2022-01-07 06:15:00|387.85|385.05|387.76|384.96|387.94|385.14|387.76|384.96|0
1641536110000|2022-01-07 06:15:10|387.58|384.78|387.94|385.14|387.94|385.14|387.58|384.78|0
1641536140000|2022-01-07 06:15:40|387.85|385.05|387.85|385.05|387.94|385.14|387.85|385.05|0
1641536150000|2022-01-07 06:15:50|387.76|384.96|387.94|385.14|387.94|385.14|387.76|384.96|0
1641536160000|2022-01-07 06:16:00|387.85|385.05|387.94|385.14|387.94|385.14|387.85|385.05|0
1641536170000|2022-01-07 06:16:10|387.76|384.96|387.85|385.05|387.85|385.05|387.76|384.96|0
1641536180000|2022-01-07 06:16:20|387.94|385.14|387.94|385.14|387.94|385.14|387.94|385.14|0
1641536190000|2022-01-07 06:16:30|387.76|384.96|387.94|385.14|387.94|385.14|387.76|384.96|0
1641536200000|2022-01-07 06:16:40|387.85|385.05|387.94|385.14|387.94|385.14|387.85|385.05|0
1641536210000|2022-01-07 06:16:50|388.12|385.32|388.12|385.32|388.12|385.32|388.12|385.32|0
1641536220000|2022-01-07 06:17:00|388.3|385.5|388.48|385.68|388.48|385.68|388.3|385.5|0
1641536230000|2022-01-07 06:17:10|388.39|385.59|388.3|385.5|388.39|385.59|388.3|385.5|0
1641536290000|2022-01-07 06:18:10|388.21|385.41|388.21|385.41|388.21|385.41|388.21|385.41|0
1641536300000|2022-01-07 06:18:20|388.3|385.5|388.3|385.5|388.3|385.5|388.21|385.41|0
1641536310000|2022-01-07 06:18:30|388.21|385.41|388.3|385.5|388.3|385.5|388.21|385.41|0
1641536320000|2022-01-07 06:18:40|388.21|385.41|388.21|385.41|388.21|385.41|388.21|385.41|0
1641536330000|2022-01-07 06:18:50|388.12|385.32|387.94|385.14|388.12|385.32|387.94|385.14|0
1641536340000|2022-01-07 06:19:00|388.03|385.23|388.12|385.32|388.12|385.32|388.03|385.23|0
1641536360000|2022-01-07 06:19:20|388.03|385.23|388.03|385.23|388.12|385.32|388.03|385.23|0
1641536370000|2022-01-07 06:19:30|388.12|385.32|388.12|385.32|388.12|385.32|388.12|385.32|0
1641536380000|2022-01-07 06:19:40|388.21|385.41|388.3|385.5|388.3|385.5|388.21|385.41|0
1641536400000|2022-01-07 06:20:00|388.12|385.32|388.12|385.32|388.12|385.32|388.12|385.32|0
1641536410000|2022-01-07 06:20:10|388.03|385.23|388.21|385.41|388.21|385.41|388.03|385.23|0
1641536420000|2022-01-07 06:20:20|388.3|385.5|388.57|385.77|388.57|385.77|388.3|385.5|0
1641536430000|2022-01-07 06:20:30|388.66|385.86|388.66|385.86|388.66|385.86|388.66|385.86|0
1641536440000|2022-01-07 06:20:40|388.48|385.68|388.48|385.68|388.48|385.68|388.48|385.68|0
1641536450000|2022-01-07 06:20:50|388.3|385.5|388.3|385.5|388.3|385.5|388.3|385.5|0
1641536460000|2022-01-07 06:21:00|388.12|385.32|387.93|385.13|388.12|385.32|387.93|385.13|0
1641536470000|2022-01-07 06:21:10|387.75|384.95|387.75|384.95|387.75|384.95|387.75|384.95|0
1641536480000|2022-01-07 06:21:20|387.93|385.13|387.93|385.13|387.93|385.13|387.93|385.13|0
1641536490000|2022-01-07 06:21:30|387.75|384.95|387.93|385.13|387.93|385.13|387.75|384.95|0
1641536520000|2022-01-07 06:22:00|387.85|385.05|387.93|385.13|387.93|385.13|387.85|385.05|0
1641536530000|2022-01-07 06:22:10|388.11|385.31|388.3|385.5|388.3|385.5|388.11|385.31|0
1641536540000|2022-01-07 06:22:20|388.11|385.31|388.03|385.23|388.11|385.31|387.93|385.13|0
1641536550000|2022-01-07 06:22:30|388.11|385.31|388.11|385.31|388.11|385.31|388.11|385.31|0
1641536560000|2022-01-07 06:22:40|387.93|385.13|388.11|385.31|388.11|385.31|387.93|385.13|0
1641536570000|2022-01-07 06:22:50|388.3|385.5|388.3|385.5|388.3|385.5|388.3|385.5|0
1641536580000|2022-01-07 06:23:00|388.11|385.31|388.21|385.41|388.21|385.41|388.11|385.31|0
1641536590000|2022-01-07 06:23:10|388.3|385.5|388.3|385.5|388.3|385.5|388.3|385.5|0
1641536600000|2022-01-07 06:23:20|388.39|385.59|388.39|385.59|388.39|385.59|388.39|385.59|0
1641536610000|2022-01-07 06:23:30|388.3|385.5|388.3|385.5|388.3|385.5|388.3|385.5|0
1641536620000|2022-01-07 06:23:40|388.48|385.68|388.3|385.5|388.48|385.68|388.3|385.5|0
1641536630000|2022-01-07 06:23:50|388.29|385.49|388.29|385.49|388.29|385.49|388.29|385.49|0
1641536650000|2022-01-07 06:24:10|388.21|385.41|388.29|385.49|388.29|385.49|388.21|385.41|0
1641536660000|2022-01-07 06:24:20|388.39|385.59|388.39|385.59|388.39|385.59|388.39|385.59|0
1641536670000|2022-01-07 06:24:30|388.48|385.68|388.48|385.68|388.48|385.68|388.48|385.68|0
1641536690000|2022-01-07 06:24:50|388.39|385.59|388.29|385.49|388.39|385.59|388.29|385.49|0
1641536710000|2022-01-07 06:25:10|388.21|385.41|388.11|385.31|388.21|385.41|388.11|385.31|0
1641536720000|2022-01-07 06:25:20|387.93|385.13|387.93|385.13|387.93|385.13|387.93|385.13|0
1641536760000|2022-01-07 06:26:00|388.11|385.31|388.11|385.31|388.11|385.31|388.11|385.31|0
1641536780000|2022-01-07 06:26:20|388.21|385.41|388.11|385.31|388.21|385.41|388.11|385.31|0
1641536790000|2022-01-07 06:26:30|387.93|385.13|387.93|385.13|387.93|385.13|387.93|385.13|0
1641536800000|2022-01-07 06:26:40|388.03|385.23|387.93|385.13|388.03|385.23|387.93|385.13|0
1641536810000|2022-01-07 06:26:50|388.11|385.31|388.11|385.31|388.11|385.31|388.11|385.31|0
1641536820000|2022-01-07 06:27:00|388.03|385.23|387.93|385.13|388.03|385.23|387.93|385.13|0
1641536830000|2022-01-07 06:27:10|388.03|385.23|387.93|385.13|388.03|385.23|387.93|385.13|0
1641536840000|2022-01-07 06:27:20|387.75|384.95|387.75|384.95|387.75|384.95|387.75|384.95|0
1641536850000|2022-01-07 06:27:30|387.67|384.87|387.57|384.77|387.67|384.87|387.57|384.77|0
1641536870000|2022-01-07 06:27:50|387.39|384.59|387.39|384.59|387.39|384.59|387.39|384.59|0
1641536900000|2022-01-07 06:28:20|387.48|384.68|387.57|384.77|387.57|384.77|387.48|384.68|0
1641536910000|2022-01-07 06:28:30|387.66|384.86|387.57|384.77|387.66|384.86|387.57|384.77|0
1641536920000|2022-01-07 06:28:40|387.66|384.86|387.75|384.95|387.75|384.95|387.57|384.77|0
1641536930000|2022-01-07 06:28:50|387.57|384.77|387.75|384.95|387.75|384.95|387.57|384.77|0
1641536940000|2022-01-07 06:29:00|387.66|384.86|387.75|384.95|387.75|384.95|387.66|384.86|0
1641536950000|2022-01-07 06:29:10|387.57|384.77|387.39|384.59|387.57|384.77|387.39|384.59|0
1641536960000|2022-01-07 06:29:20|387.48|384.68|387.57|384.77|387.57|384.77|387.48|384.68|0
1641536970000|2022-01-07 06:29:30|387.66|384.86|387.75|384.95|387.75|384.95|387.66|384.86|0
1641536980000|2022-01-07 06:29:40|387.39|384.59|387.39|384.59|387.39|384.59|387.39|384.59|0
1641536990000|2022-01-07 06:29:50|387.57|384.77|387.57|384.77|387.57|384.77|387.57|384.77|0
1641537000000|2022-01-07 06:30:00|387.48|384.68|387.48|384.68|387.48|384.68|387.3|384.5|0
1641537010000|2022-01-07 06:30:10|387.57|384.77|387.39|384.59|387.57|384.77|387.39|384.59|0
1641537020000|2022-01-07 06:30:20|387.21|384.41|387.03|384.23|387.21|384.41|387.03|384.23|0
1641537030000|2022-01-07 06:30:30|387.12|384.32|387.21|384.41|387.21|384.41|387.12|384.32|0
1641537040000|2022-01-07 06:30:40|387.39|384.59|387.39|384.59|387.39|384.59|387.39|384.59|0
1641537050000|2022-01-07 06:30:50|387.57|384.77|387.57|384.77|387.57|384.77|387.57|384.77|0
1641537060000|2022-01-07 06:31:00|387.48|384.68|387.39|384.59|387.48|384.68|387.39|384.59|0
1641537070000|2022-01-07 06:31:10|387.21|384.41|387.21|384.41|387.21|384.41|387.21|384.41|0
1641537080000|2022-01-07 06:31:20|387.12|384.32|387.21|384.41|387.21|384.41|387.12|384.32|0
1641537090000|2022-01-07 06:31:30|387.39|384.59|387.39|384.59|387.39|384.59|387.3|384.5|0
1641537100000|2022-01-07 06:31:40|387.3|384.5|387.39|384.59|387.39|384.59|387.3|384.5|0
1641537110000|2022-01-07 06:31:50|387.3|384.5|387.39|384.59|387.39|384.59|387.3|384.5|0
1641537120000|2022-01-07 06:32:00|387.48|384.68|387.39|384.59|387.48|384.68|387.39|384.59|0
1641537140000|2022-01-07 06:32:20|387.57|384.77|387.57|384.77|387.57|384.77|387.48|384.68|0
1641537160000|2022-01-07 06:32:40|387.39|384.59|387.39|384.59|387.39|384.59|387.39|384.59|0
1641537180000|2022-01-07 06:33:00|387.57|384.77|387.57|384.77|387.57|384.77|387.57|384.77|0
1641537200000|2022-01-07 06:33:20|387.75|384.95|387.75|384.95|387.75|384.95|387.75|384.95|0
1641537210000|2022-01-07 06:33:30|387.57|384.77|387.57|384.77|387.57|384.77|387.57|384.77|0
1641537220000|2022-01-07 06:33:40|387.39|384.59|387.21|384.41|387.39|384.59|387.21|384.41|0
1641537230000|2022-01-07 06:33:50|387.39|384.59|387.21|384.41|387.39|384.59|387.21|384.41|0
1641537240000|2022-01-07 06:34:00|387.12|384.32|387.12|384.32|387.12|384.32|387.12|384.32|0
1641537250000|2022-01-07 06:34:10|387.03|384.23|386.85|384.05|387.12|384.32|386.85|384.05|0
1641537260000|2022-01-07 06:34:20|386.67|383.87|386.13|383.33|386.67|383.87|386.13|383.33|0
1641537270000|2022-01-07 06:34:30|386.31|383.51|385.95|383.15|386.31|383.51|385.95|383.15|0
1641537280000|2022-01-07 06:34:40|385.77|382.97|385.41|382.61|385.77|382.97|385.41|382.61|0
1641537300000|2022-01-07 06:35:00|385.23|382.43|385.05|382.25|385.23|382.43|385.05|382.25|0
1641537310000|2022-01-07 06:35:10|385.77|382.97|385.77|382.97|385.95|383.15|385.77|382.97|0
1641537320000|2022-01-07 06:35:20|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1641537330000|2022-01-07 06:35:30|385.5|382.7|385.59|382.79|385.59|382.79|385.41|382.61|0
1641537340000|2022-01-07 06:35:40|385.5|382.7|385.77|382.97|385.77|382.97|385.5|382.7|0
1641537350000|2022-01-07 06:35:50|385.68|382.88|385.77|382.97|385.77|382.97|385.68|382.88|0
1641537360000|2022-01-07 06:36:00|385.68|382.88|385.77|382.97|385.77|382.97|385.68|382.88|0
1641537370000|2022-01-07 06:36:10|385.95|383.15|385.95|383.15|385.95|383.15|385.95|383.15|0
1641537380000|2022-01-07 06:36:20|385.86|383.06|385.77|382.97|385.86|383.06|385.77|382.97|0
1641537390000|2022-01-07 06:36:30|385.86|383.06|385.95|383.15|385.95|383.15|385.86|383.06|0
1641537400000|2022-01-07 06:36:40|385.86|383.06|385.86|383.06|385.95|383.15|385.86|383.06|0
1641537410000|2022-01-07 06:36:50|385.95|383.15|385.76|382.96|385.95|383.15|385.76|382.96|0
1641537430000|2022-01-07 06:37:10|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1641537440000|2022-01-07 06:37:20|385.76|382.96|385.94|383.14|385.94|383.14|385.76|382.96|0
1641537450000|2022-01-07 06:37:30|385.76|382.96|385.76|382.96|385.76|382.96|385.76|382.96|0
1641537480000|2022-01-07 06:38:00|385.94|383.14|385.94|383.14|385.94|383.14|385.94|383.14|0
1641537490000|2022-01-07 06:38:10|386.12|383.32|386.3|383.5|386.3|383.5|386.12|383.32|0
1641537500000|2022-01-07 06:38:20|386.12|383.32|386.04|383.24|386.12|383.32|386.04|383.24|0
1641537510000|2022-01-07 06:38:30|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1641537520000|2022-01-07 06:38:40|386.04|383.24|386.04|383.24|386.12|383.32|386.04|383.24|0
1641537530000|2022-01-07 06:38:50|386.12|383.32|386.3|383.5|386.3|383.5|386.12|383.32|0
1641537540000|2022-01-07 06:39:00|386.4|383.6|386.3|383.5|386.48|383.68|386.3|383.5|0
1641537550000|2022-01-07 06:39:10|386.48|383.68|386.3|383.5|386.48|383.68|386.3|383.5|0
1641537560000|2022-01-07 06:39:20|386.48|383.68|386.3|383.5|386.48|383.68|386.3|383.5|0
1641537600000|2022-01-07 06:40:00|386.48|383.68|386.66|383.86|386.66|383.86|386.48|383.68|0
1641537610000|2022-01-07 06:40:10|386.58|383.78|386.48|383.68|386.66|383.86|386.48|383.68|0
1641537620000|2022-01-07 06:40:20|386.3|383.5|386.4|383.6|386.4|383.6|386.3|383.5|0
1641537630000|2022-01-07 06:40:30|386.3|383.5|386.3|383.5|386.48|383.68|386.3|383.5|0
1641537640000|2022-01-07 06:40:40|386.22|383.42|386.66|383.86|386.66|383.86|386.22|383.42|0
1641537650000|2022-01-07 06:40:50|386.48|383.68|386.4|383.6|386.48|383.68|386.4|383.6|0
1641537660000|2022-01-07 06:41:00|386.3|383.5|386.3|383.5|386.3|383.5|386.3|383.5|0
1641537690000|2022-01-07 06:41:30|386.12|383.32|385.76|382.96|386.12|383.32|385.76|382.96|0
1641537700000|2022-01-07 06:41:40|385.94|383.14|385.94|383.14|385.94|383.14|385.94|383.14|0
1641537710000|2022-01-07 06:41:50|386.12|383.32|385.94|383.14|386.12|383.32|385.94|383.14|0
1641537720000|2022-01-07 06:42:00|386.12|383.32|386.3|383.5|386.3|383.5|386.12|383.32|0
1641537730000|2022-01-07 06:42:10|386.48|383.68|386.48|383.68|386.48|383.68|386.3|383.5|0
1641537750000|2022-01-07 06:42:30|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1641537760000|2022-01-07 06:42:40|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1641537770000|2022-01-07 06:42:50|386.48|383.68|386.48|383.68|386.58|383.78|386.48|383.68|0
1641537780000|2022-01-07 06:43:00|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1641537790000|2022-01-07 06:43:10|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1641537810000|2022-01-07 06:43:30|387.02|384.22|386.84|384.04|387.02|384.22|386.84|384.04|0
1641537820000|2022-01-07 06:43:40|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1641537830000|2022-01-07 06:43:50|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1641537840000|2022-01-07 06:44:00|386.76|383.96|386.84|384.04|386.84|384.04|386.76|383.96|0
1641537850000|2022-01-07 06:44:10|386.76|383.96|386.66|383.86|386.76|383.96|386.66|383.86|0
1641537860000|2022-01-07 06:44:20|386.94|384.14|386.84|384.04|386.94|384.14|386.84|384.04|0
1641537880000|2022-01-07 06:44:40|387.02|384.22|387.02|384.22|387.02|384.22|387.02|384.22|0
1641537890000|2022-01-07 06:44:50|387.2|384.4|387.2|384.4|387.2|384.4|387.2|384.4|0
1641537900000|2022-01-07 06:45:00|387.38|384.58|387.57|384.77|387.57|384.77|387.38|384.58|0
1641537910000|2022-01-07 06:45:10|387.38|384.58|387.38|384.58|387.38|384.58|387.38|384.58|0
1641537920000|2022-01-07 06:45:20|387.3|384.5|387.2|384.4|387.3|384.5|387.2|384.4|0
1641537940000|2022-01-07 06:45:40|387.38|384.58|387.38|384.58|387.38|384.58|387.38|384.58|0
1641538010000|2022-01-07 06:46:50|387.56|384.76|387.56|384.76|387.56|384.76|387.56|384.76|0
1641538020000|2022-01-07 06:47:00|387.84|385.04|387.75|384.95|387.84|385.04|387.75|384.95|0
1641538030000|2022-01-07 06:47:10|387.84|385.04|388.11|385.31|388.11|385.31|387.84|385.04|0
1641538040000|2022-01-07 06:47:20|388.2|385.4|388.11|385.31|388.2|385.4|388.11|385.31|0
1641538050000|2022-01-07 06:47:30|388.02|385.22|387.84|385.04|388.02|385.22|387.84|385.04|0
1641538060000|2022-01-07 06:47:40|387.93|385.13|387.93|385.13|387.93|385.13|387.93|385.13|0
1641538090000|2022-01-07 06:48:10|387.74|384.94|387.74|384.94|387.74|384.94|387.74|384.94|0
1641538100000|2022-01-07 06:48:20|387.56|384.76|387.56|384.76|387.56|384.76|387.56|384.76|0
1641538110000|2022-01-07 06:48:30|387.74|384.94|387.74|384.94|387.74|384.94|387.74|384.94|0
1641538130000|2022-01-07 06:48:50|387.84|385.04|387.93|385.13|387.93|385.13|387.84|385.04|0
1641538140000|2022-01-07 06:49:00|387.74|384.94|387.56|384.76|387.74|384.94|387.56|384.76|0
1641538150000|2022-01-07 06:49:10|387.66|384.86|387.74|384.94|387.74|384.94|387.66|384.86|0
1641538190000|2022-01-07 06:49:50|387.66|384.86|387.38|384.58|387.66|384.86|387.38|384.58|0
1641538200000|2022-01-07 06:50:00|387.56|384.76|387.48|384.68|387.56|384.76|387.48|384.68|0
1641538210000|2022-01-07 06:50:10|387.56|384.76|387.56|384.76|387.56|384.76|387.56|384.76|0
1641538220000|2022-01-07 06:50:20|387.74|384.94|387.56|384.76|387.74|384.94|387.56|384.76|0
1641538230000|2022-01-07 06:50:30|387.66|384.86|387.92|385.12|387.92|385.12|387.66|384.86|0
1641538250000|2022-01-07 06:50:50|388.02|385.22|388.02|385.22|388.02|385.22|388.02|385.22|0
1641538260000|2022-01-07 06:51:00|387.92|385.12|388.02|385.22|388.11|385.31|387.92|385.12|0
1641538270000|2022-01-07 06:51:10|387.92|385.12|387.92|385.12|388.02|385.22|387.92|385.12|0
1641538280000|2022-01-07 06:51:20|388.02|385.22|388.1|385.3|388.1|385.3|388.02|385.22|0
1641538290000|2022-01-07 06:51:30|388.29|385.49|388.47|385.67|388.47|385.67|388.29|385.49|0
1641538300000|2022-01-07 06:51:40|388.29|385.49|388.2|385.4|388.29|385.49|388.2|385.4|0
1641538310000|2022-01-07 06:51:50|388.1|385.3|388.02|385.22|388.1|385.3|388.02|385.22|0
1641538320000|2022-01-07 06:52:00|387.92|385.12|387.92|385.12|387.92|385.12|387.92|385.12|0
1641538340000|2022-01-07 06:52:20|387.84|385.04|387.48|384.68|387.84|385.04|387.48|384.68|0
1641538350000|2022-01-07 06:52:30|387.38|384.58|387.38|384.58|387.48|384.68|387.38|384.58|0
1641538360000|2022-01-07 06:52:40|387.56|384.76|387.56|384.76|387.56|384.76|387.48|384.68|0
1641538370000|2022-01-07 06:52:50|387.66|384.86|387.56|384.76|387.74|384.94|387.56|384.76|0
1641538380000|2022-01-07 06:53:00|387.38|384.58|387.66|384.86|387.74|384.94|387.38|384.58|0
1641538390000|2022-01-07 06:53:10|387.56|384.76|387.74|384.94|387.74|384.94|387.56|384.76|0
1641538400000|2022-01-07 06:53:20|387.84|385.04|387.74|384.94|387.84|385.04|387.74|384.94|0
1641538410000|2022-01-07 06:53:30|387.84|385.04|387.74|384.94|387.84|385.04|387.74|384.94|0
1641538420000|2022-01-07 06:53:40|387.84|385.04|388.1|385.3|388.2|385.4|387.84|385.04|0
1641538430000|2022-01-07 06:53:50|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1641538440000|2022-01-07 06:54:00|388.28|385.48|388.28|385.48|388.28|385.48|388.28|385.48|0
1641538450000|2022-01-07 06:54:10|388.47|385.67|388.47|385.67|388.47|385.67|388.38|385.58|0
1641538460000|2022-01-07 06:54:20|388.38|385.58|388.38|385.58|388.38|385.58|388.38|385.58|0
1641538470000|2022-01-07 06:54:30|388.47|385.67|388.65|385.85|388.65|385.85|388.47|385.67|0
1641538490000|2022-01-07 06:54:50|388.56|385.76|388.56|385.76|388.56|385.76|388.56|385.76|0
1641538500000|2022-01-07 06:55:00|388.47|385.67|388.47|385.67|388.47|385.67|388.28|385.48|0
1641538510000|2022-01-07 06:55:10|388.38|385.58|388.47|385.67|388.47|385.67|388.38|385.58|0
1641538520000|2022-01-07 06:55:20|388.28|385.48|388.28|385.48|388.28|385.48|388.28|385.48|0
1641538550000|2022-01-07 06:55:50|388.46|385.66|388.46|385.66|388.46|385.66|388.46|385.66|0
1641538560000|2022-01-07 06:56:00|388.28|385.48|388.46|385.66|388.46|385.66|388.28|385.48|0
1641538570000|2022-01-07 06:56:10|388.65|385.85|388.46|385.66|388.65|385.85|388.46|385.66|0
1641538580000|2022-01-07 06:56:20|388.56|385.76|388.46|385.66|388.56|385.76|388.46|385.66|0
1641538590000|2022-01-07 06:56:30|388.28|385.48|388.28|385.48|388.28|385.48|388.28|385.48|0
1641538600000|2022-01-07 06:56:40|388.38|385.58|388.28|385.48|388.38|385.58|388.28|385.48|0
1641538620000|2022-01-07 06:57:00|388.38|385.58|388.28|385.48|388.38|385.58|388.28|385.48|0
1641538630000|2022-01-07 06:57:10|388.46|385.66|388.46|385.66|388.46|385.66|388.46|385.66|0
1641538640000|2022-01-07 06:57:20|388.65|385.85|388.65|385.85|388.65|385.85|388.65|385.85|0
1641538650000|2022-01-07 06:57:30|388.46|385.66|388.65|385.85|388.65|385.85|388.46|385.66|0
1641538660000|2022-01-07 06:57:40|388.56|385.76|388.56|385.76|388.56|385.76|388.56|385.76|0
1641538670000|2022-01-07 06:57:50|388.46|385.66|388.46|385.66|388.46|385.66|388.46|385.66|0
1641538680000|2022-01-07 06:58:00|388.56|385.76|388.56|385.76|388.56|385.76|388.56|385.76|0
1641538690000|2022-01-07 06:58:10|388.46|385.66|388.64|385.84|388.64|385.84|388.46|385.66|0
1641538700000|2022-01-07 06:58:20|388.83|386.03|389.01|386.21|389.01|386.21|388.83|386.03|0
1641538710000|2022-01-07 06:58:30|389.1|386.3|389.1|386.3|389.1|386.3|389.1|386.3|0
1641538720000|2022-01-07 06:58:40|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1641538750000|2022-01-07 06:59:10|389.1|386.3|388.83|386.03|389.1|386.3|388.83|386.03|0
1641538760000|2022-01-07 06:59:20|388.92|386.12|388.92|386.12|388.92|386.12|388.92|386.12|0
1641538770000|2022-01-07 06:59:30|388.83|386.03|389.01|386.21|389.01|386.21|388.83|386.03|0
1641538780000|2022-01-07 06:59:40|388.92|386.12|389.01|386.21|389.01|386.21|388.92|386.12|0
1641538790000|2022-01-07 06:59:50|388.92|386.12|388.92|386.12|389.01|386.21|388.92|386.12|0
1641538800000|2022-01-07 07:00:00|388.83|386.03|388.28|385.48|388.83|386.03|388.1|385.3|0
1641538810000|2022-01-07 07:00:10|388.64|385.84|389.19|386.39|389.19|386.39|388.64|385.84|0
1641538820000|2022-01-07 07:00:20|389.37|386.57|389.37|386.57|389.37|386.57|389.37|386.57|0
1641538830000|2022-01-07 07:00:30|389.19|386.39|389.01|386.21|389.19|386.39|389.01|386.21|0
1641538840000|2022-01-07 07:00:40|388.82|386.02|389.01|386.21|389.01|386.21|388.82|386.02|0
1641538850000|2022-01-07 07:00:50|389.19|386.39|389.28|386.48|389.28|386.48|389.19|386.39|0
1641538860000|2022-01-07 07:01:00|389.01|386.21|389.37|386.57|389.37|386.57|389.01|386.21|0
1641538870000|2022-01-07 07:01:10|389.55|386.75|389.73|386.93|389.73|386.93|389.55|386.75|0
1641538880000|2022-01-07 07:01:20|390.27|387.47|390.45|387.65|390.45|387.65|390.27|387.47|0
1641538890000|2022-01-07 07:01:30|390.37|387.57|390.27|387.47|390.45|387.65|390.27|387.47|0
1641538900000|2022-01-07 07:01:40|390.19|387.39|389.91|387.11|390.19|387.39|389.91|387.11|0
1641538910000|2022-01-07 07:01:50|389.55|386.75|389.55|386.75|389.55|386.75|389.37|386.57|0
1641538920000|2022-01-07 07:02:00|389.64|386.84|390.19|387.39|390.19|387.39|389.64|386.84|0
1641538930000|2022-01-07 07:02:10|390.09|387.29|390|387.2|390.09|387.29|389.91|387.11|0
1641538940000|2022-01-07 07:02:20|390.09|387.29|390.27|387.47|390.27|387.47|390.09|387.29|0
1641538950000|2022-01-07 07:02:30|390.19|387.39|390.09|387.29|390.19|387.39|390.09|387.29|0
1641538960000|2022-01-07 07:02:40|390.19|387.39|390.27|387.47|390.63|387.83|390.19|387.39|0
1641538970000|2022-01-07 07:02:50|390.45|387.65|390.63|387.83|390.63|387.83|390.45|387.65|0
1641538980000|2022-01-07 07:03:00|390.73|387.93|391|388.2|391.36|388.56|390.73|387.93|0
1641538990000|2022-01-07 07:03:10|391.18|388.38|391.09|388.29|391.18|388.38|391.09|388.29|0
1641539000000|2022-01-07 07:03:20|391.18|388.38|391|388.2|391.27|388.47|391|388.2|0
1641539010000|2022-01-07 07:03:30|391.09|388.29|391.18|388.38|391.18|388.38|391.09|388.29|0
1641539020000|2022-01-07 07:03:40|391.09|388.29|391.09|388.29|391.09|388.29|391.09|388.29|0
1641539030000|2022-01-07 07:03:50|391|388.2|391|388.2|391|388.2|391|388.2|0
1641539040000|2022-01-07 07:04:00|390.82|388.02|391|388.2|391|388.2|390.82|388.02|0
1641539050000|2022-01-07 07:04:10|391.64|388.84|391.36|388.56|391.64|388.84|391.36|388.56|0
1641539060000|2022-01-07 07:04:20|391.45|388.65|391.36|388.56|391.45|388.65|391.36|388.56|0
1641539070000|2022-01-07 07:04:30|391.18|388.38|391|388.2|391.18|388.38|391|388.2|0
1641539080000|2022-01-07 07:04:40|391.18|388.38|391|388.2|391.18|388.38|391|388.2|0
1641539090000|2022-01-07 07:04:50|391.18|388.38|391.18|388.38|391.18|388.38|391.18|388.38|0
1641539100000|2022-01-07 07:05:00|391.09|388.29|391|388.2|391.36|388.56|391|388.2|0
1641539110000|2022-01-07 07:05:10|390.82|388.02|390.82|388.02|390.82|388.02|390.82|388.02|0
1641539120000|2022-01-07 07:05:20|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1641539130000|2022-01-07 07:05:30|390.82|388.02|390.63|387.83|390.82|388.02|390.63|387.83|0
1641539140000|2022-01-07 07:05:40|390.82|388.02|390.45|387.65|390.82|388.02|390.45|387.65|0
1641539150000|2022-01-07 07:05:50|390.27|387.47|389.91|387.11|390.27|387.47|389.91|387.11|0
1641539160000|2022-01-07 07:06:00|390.27|387.47|390.09|387.29|390.27|387.47|390.09|387.29|0
1641539170000|2022-01-07 07:06:10|390.27|387.47|390.27|387.47|390.27|387.47|390.27|387.47|0
1641539180000|2022-01-07 07:06:20|390.45|387.65|390.55|387.75|390.55|387.75|390.27|387.47|0
1641539190000|2022-01-07 07:06:30|390.45|387.65|390.81|388.01|390.81|388.01|390.45|387.65|0
1641539200000|2022-01-07 07:06:40|390.73|387.93|390.63|387.83|390.73|387.93|390.63|387.83|0
1641539210000|2022-01-07 07:06:50|390.27|387.47|390.27|387.47|390.27|387.47|390.09|387.29|0
1641539220000|2022-01-07 07:07:00|390.45|387.65|390.27|387.47|390.45|387.65|390.27|387.47|0
1641539230000|2022-01-07 07:07:10|390.45|387.65|390.81|388.01|390.81|388.01|390.45|387.65|0
1641539240000|2022-01-07 07:07:20|391.36|388.56|391.36|388.56|391.54|388.74|391.36|388.56|0
1641539250000|2022-01-07 07:07:30|391.18|388.38|391.18|388.38|391.36|388.56|391.18|388.38|0
1641539260000|2022-01-07 07:07:40|391|388.2|390.63|387.83|391|388.2|390.63|387.83|0
1641539270000|2022-01-07 07:07:50|390.55|387.75|390.63|387.83|390.63|387.83|390.45|387.65|0
1641539280000|2022-01-07 07:08:00|390.36|387.56|390.36|387.56|390.45|387.65|390.36|387.56|0
1641539290000|2022-01-07 07:08:10|390.63|387.83|390.63|387.83|390.63|387.83|390.45|387.65|0
1641539300000|2022-01-07 07:08:20|390.73|387.93|390.45|387.65|390.73|387.93|390.45|387.65|0
1641539310000|2022-01-07 07:08:30|390.36|387.56|390.81|388.01|390.81|388.01|390.36|387.56|0
1641539320000|2022-01-07 07:08:40|390.91|388.11|390.63|387.83|390.91|388.11|390.63|387.83|0
1641539330000|2022-01-07 07:08:50|390.81|388.01|391|388.2|391|388.2|390.81|388.01|0
1641539340000|2022-01-07 07:09:00|390.63|387.83|391|388.2|391|388.2|390.63|387.83|0
1641539350000|2022-01-07 07:09:10|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1641539360000|2022-01-07 07:09:20|390.63|387.83|391.18|388.38|391.18|388.38|390.63|387.83|0
1641539370000|2022-01-07 07:09:30|391.36|388.56|391.18|388.38|391.36|388.56|391.18|388.38|0
1641539380000|2022-01-07 07:09:40|391.27|388.47|391.18|388.38|391.27|388.47|391.18|388.38|0
1641539390000|2022-01-07 07:09:50|391.27|388.47|391.27|388.47|391.36|388.56|391.18|388.38|0
1641539400000|2022-01-07 07:10:00|391.36|388.56|391.54|388.74|391.54|388.74|391.36|388.56|0
1641539410000|2022-01-07 07:10:10|391.63|388.83|391.72|388.92|391.72|388.92|391.54|388.74|0
1641539420000|2022-01-07 07:10:20|391.54|388.74|391.54|388.74|391.72|388.92|391.54|388.74|0
1641539430000|2022-01-07 07:10:30|391.45|388.65|391.36|388.56|391.54|388.74|391.36|388.56|0
1641539450000|2022-01-07 07:10:50|391.45|388.65|391.45|388.65|391.45|388.65|391.36|388.56|0
1641539460000|2022-01-07 07:11:00|391.27|388.47|391.27|388.47|391.27|388.47|391.27|388.47|0
1641539470000|2022-01-07 07:11:10|391.36|388.56|391.18|388.38|391.36|388.56|391.18|388.38|0
1641539480000|2022-01-07 07:11:20|391.36|388.56|391.36|388.56|391.36|388.56|391.27|388.47|0
1641539490000|2022-01-07 07:11:30|391.54|388.74|391.36|388.56|391.54|388.74|391.36|388.56|0
1641539500000|2022-01-07 07:11:40|391.18|388.38|391.18|388.38|391.18|388.38|391.18|388.38|0
1641539510000|2022-01-07 07:11:50|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1641539520000|2022-01-07 07:12:00|391.45|388.65|391.72|388.92|391.72|388.92|391.36|388.56|0
1641539530000|2022-01-07 07:12:10|391.54|388.74|391.36|388.56|391.54|388.74|391.36|388.56|0
1641539540000|2022-01-07 07:12:20|391.72|388.92|391.63|388.83|391.72|388.92|391.63|388.83|0
1641539550000|2022-01-07 07:12:30|391.72|388.92|391.72|388.92|391.72|388.92|391.63|388.83|0
1641539560000|2022-01-07 07:12:40|391.54|388.74|391.54|388.74|391.63|388.83|391.54|388.74|0
1641539570000|2022-01-07 07:12:50|391.63|388.83|391.54|388.74|391.63|388.83|391.54|388.74|0
1641539580000|2022-01-07 07:13:00|391.72|388.92|391.81|389.01|391.81|389.01|391.72|388.92|0
1641539590000|2022-01-07 07:13:10|391.72|388.92|391.72|388.92|391.81|389.01|391.72|388.92|0
1641539600000|2022-01-07 07:13:20|392.26|389.46|392.26|389.46|392.26|389.46|392.26|389.46|0
1641539610000|2022-01-07 07:13:30|392.18|389.38|392.26|389.46|392.26|389.46|392.18|389.38|0
1641539620000|2022-01-07 07:13:40|392.08|389.28|391.72|388.92|392.08|389.28|391.72|388.92|0
1641539630000|2022-01-07 07:13:50|391.54|388.74|391.63|388.83|391.63|388.83|391.54|388.74|0
1641539640000|2022-01-07 07:14:00|391.72|388.92|392.26|389.46|392.26|389.46|391.72|388.92|0
1641539650000|2022-01-07 07:14:10|392.18|389.38|392.08|389.28|392.18|389.38|392.08|389.28|0
1641539670000|2022-01-07 07:14:30|392|389.2|391.9|389.1|392|389.2|391.9|389.1|0
1641539680000|2022-01-07 07:14:40|392|389.2|391.9|389.1|392|389.2|391.9|389.1|0
1641539690000|2022-01-07 07:14:50|391.72|388.92|391.72|388.92|391.72|388.92|391.72|388.92|0
1641539710000|2022-01-07 07:15:10|391.9|389.1|391.81|389.01|391.9|389.1|391.72|388.92|0
1641539720000|2022-01-07 07:15:20|391.72|388.92|391.54|388.74|391.72|388.92|391.54|388.74|0
1641539730000|2022-01-07 07:15:30|391.36|388.56|391.54|388.74|391.54|388.74|391.36|388.56|0
1641539740000|2022-01-07 07:15:40|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1641539750000|2022-01-07 07:15:50|391.17|388.37|391.17|388.37|391.17|388.37|390.99|388.19|0
1641539760000|2022-01-07 07:16:00|390.99|388.19|390.99|388.19|391.17|388.37|390.99|388.19|0
1641539770000|2022-01-07 07:16:10|390.81|388.01|390.99|388.19|390.99|388.19|390.81|388.01|0
1641539780000|2022-01-07 07:16:20|391.17|388.37|390.99|388.19|391.17|388.37|390.99|388.19|0
1641539790000|2022-01-07 07:16:30|390.81|388.01|390.81|388.01|390.81|388.01|390.81|388.01|0
1641539800000|2022-01-07 07:16:40|390.63|387.83|390.63|387.83|390.63|387.83|390.63|387.83|0
1641539810000|2022-01-07 07:16:50|390.45|387.65|390.63|387.83|390.63|387.83|390.45|387.65|0
1641539820000|2022-01-07 07:17:00|390.54|387.74|390.63|387.83|390.63|387.83|390.45|387.65|0
1641539830000|2022-01-07 07:17:10|390.81|388.01|390.81|388.01|390.99|388.19|390.81|388.01|0
1641539840000|2022-01-07 07:17:20|390.72|387.92|390.63|387.83|390.72|387.92|390.63|387.83|0
1641539850000|2022-01-07 07:17:30|390.45|387.65|390.45|387.65|390.45|387.65|390.45|387.65|0
1641539860000|2022-01-07 07:17:40|390.54|387.74|390.45|387.65|390.63|387.83|390.45|387.65|0
1641539870000|2022-01-07 07:17:50|390.63|387.83|390.27|387.47|390.63|387.83|390.27|387.47|0
1641539880000|2022-01-07 07:18:00|390.09|387.29|390.27|387.47|390.27|387.47|390.09|387.29|0
1641539890000|2022-01-07 07:18:10|390.18|387.38|390.27|387.47|390.27|387.47|390.09|387.29|0
1641539900000|2022-01-07 07:18:20|390.45|387.65|390.54|387.74|390.54|387.74|390.45|387.65|0
1641539910000|2022-01-07 07:18:30|390.45|387.65|390.45|387.65|390.45|387.65|390.36|387.56|0
1641539920000|2022-01-07 07:18:40|390.63|387.83|390.63|387.83|390.63|387.83|390.63|387.83|0
1641539930000|2022-01-07 07:18:50|390.45|387.65|390.45|387.65|390.45|387.65|390.45|387.65|0
1641539940000|2022-01-07 07:19:00|390.27|387.47|390.27|387.47|390.27|387.47|390.27|387.47|0
1641539950000|2022-01-07 07:19:10|390.09|387.29|390.09|387.29|390.09|387.29|389.9|387.1|0
1641539960000|2022-01-07 07:19:20|390.27|387.47|390.27|387.47|390.27|387.47|390.18|387.38|0
1641539970000|2022-01-07 07:19:30|390.18|387.38|390.27|387.47|390.27|387.47|390.18|387.38|0
1641539990000|2022-01-07 07:19:50|390.18|387.38|390.27|387.47|390.27|387.47|390.18|387.38|0
1641540000000|2022-01-07 07:20:00|389.9|387.1|390.09|387.29|390.09|387.29|389.9|387.1|0
1641540010000|2022-01-07 07:20:10|390.27|387.47|390.45|387.65|390.45|387.65|390.27|387.47|0
1641540030000|2022-01-07 07:20:30|390.27|387.47|390.18|387.38|390.27|387.47|390.18|387.38|0
1641540040000|2022-01-07 07:20:40|390.09|387.29|389.9|387.1|390.09|387.29|389.9|387.1|0
1641540050000|2022-01-07 07:20:50|389.72|386.92|389.45|386.65|389.72|386.92|389.45|386.65|0
1641540060000|2022-01-07 07:21:00|389.54|386.74|389.54|386.74|389.64|386.84|389.54|386.74|0
1641540070000|2022-01-07 07:21:10|389.45|386.65|389.45|386.65|389.54|386.74|389.45|386.65|0
1641540080000|2022-01-07 07:21:20|389.36|386.56|389.64|386.84|389.64|386.84|389.36|386.56|0
1641540090000|2022-01-07 07:21:30|389.72|386.92|389.64|386.84|389.72|386.92|389.54|386.74|0
1641540100000|2022-01-07 07:21:40|389.54|386.74|389.54|386.74|389.64|386.84|389.54|386.74|0
1641540110000|2022-01-07 07:21:50|389.72|386.92|389.9|387.1|389.9|387.1|389.72|386.92|0
1641540120000|2022-01-07 07:22:00|389.82|387.02|389.9|387.1|389.9|387.1|389.72|386.92|0
1641540130000|2022-01-07 07:22:10|389.82|387.02|389.54|386.74|389.82|387.02|389.54|386.74|0
1641540140000|2022-01-07 07:22:20|389.72|386.92|389.54|386.74|389.72|386.92|389.54|386.74|0
1641540150000|2022-01-07 07:22:30|389.64|386.84|389.82|387.02|389.82|387.02|389.64|386.84|0
1641540160000|2022-01-07 07:22:40|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1641540170000|2022-01-07 07:22:50|390|387.2|389.82|387.02|390.08|387.28|389.82|387.02|0
1641540180000|2022-01-07 07:23:00|390|387.2|390.08|387.28|390.18|387.38|390|387.2|0
1641540190000|2022-01-07 07:23:10|390.27|387.47|390|387.2|390.27|387.47|390|387.2|0
1641540200000|2022-01-07 07:23:20|390.08|387.28|390|387.2|390.18|387.38|390|387.2|0
1641540210000|2022-01-07 07:23:30|389.9|387.1|390.08|387.28|390.08|387.28|389.9|387.1|0
1641540220000|2022-01-07 07:23:40|390.27|387.47|389.9|387.1|390.27|387.47|389.9|387.1|0
1641540230000|2022-01-07 07:23:50|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1641540240000|2022-01-07 07:24:00|389.54|386.74|389.72|386.92|389.72|386.92|389.54|386.74|0
1641540250000|2022-01-07 07:24:10|390|387.2|390.08|387.28|390.08|387.28|390|387.2|0
1641540270000|2022-01-07 07:24:30|389.9|387.1|389.9|387.1|390|387.2|389.9|387.1|0
1641540280000|2022-01-07 07:24:40|390|387.2|389.9|387.1|390|387.2|389.9|387.1|0
1641540290000|2022-01-07 07:24:50|390.08|387.28|390.26|387.46|390.26|387.46|390.08|387.28|0
1641540300000|2022-01-07 07:25:00|390.08|387.28|390.26|387.46|390.26|387.46|390.08|387.28|0
1641540310000|2022-01-07 07:25:10|390.45|387.65|390.45|387.65|390.45|387.65|390.45|387.65|0
1641540320000|2022-01-07 07:25:20|390.63|387.83|390.45|387.65|390.63|387.83|390.45|387.65|0
1641540330000|2022-01-07 07:25:30|390.36|387.56|390.45|387.65|390.45|387.65|390.26|387.46|0
1641540340000|2022-01-07 07:25:40|390.36|387.56|390.45|387.65|390.45|387.65|390.36|387.56|0
1641540350000|2022-01-07 07:25:50|390.26|387.46|390.36|387.56|390.36|387.56|390.26|387.46|0
1641540360000|2022-01-07 07:26:00|390.26|387.46|390.36|387.56|390.36|387.56|390.26|387.46|0
1641540370000|2022-01-07 07:26:10|390.26|387.46|390.08|387.28|390.26|387.46|390.08|387.28|0
1641540380000|2022-01-07 07:26:20|389.9|387.1|390|387.2|390|387.2|389.9|387.1|0
1641540390000|2022-01-07 07:26:30|389.9|387.1|389.72|386.92|389.9|387.1|389.72|386.92|0
1641540400000|2022-01-07 07:26:40|389.54|386.74|389.54|386.74|389.54|386.74|389.54|386.74|0
1641540410000|2022-01-07 07:26:50|389.36|386.56|389.36|386.56|389.36|386.56|389.36|386.56|0
1641540420000|2022-01-07 07:27:00|389.54|386.74|389.54|386.74|389.54|386.74|389.54|386.74|0
1641540430000|2022-01-07 07:27:10|389.45|386.65|389.54|386.74|389.54|386.74|389.36|386.56|0
1641540440000|2022-01-07 07:27:20|389.45|386.65|389.45|386.65|389.54|386.74|389.45|386.65|0
1641540450000|2022-01-07 07:27:30|389.36|386.56|389.18|386.38|389.36|386.56|389.18|386.38|0
1641540460000|2022-01-07 07:27:40|389.36|386.56|389.36|386.56|389.36|386.56|389.27|386.47|0
1641540470000|2022-01-07 07:27:50|389.54|386.74|389.36|386.56|389.54|386.74|389.36|386.56|0
1641540480000|2022-01-07 07:28:00|389.18|386.38|389.36|386.56|389.36|386.56|389.18|386.38|0
1641540490000|2022-01-07 07:28:10|389.27|386.47|389.36|386.56|389.36|386.56|389.18|386.38|0
1641540500000|2022-01-07 07:28:20|389.18|386.38|389.18|386.38|389.18|386.38|389.18|386.38|0
1641540510000|2022-01-07 07:28:30|389.27|386.47|389.27|386.47|389.27|386.47|389.27|386.47|0
1641540520000|2022-01-07 07:28:40|389.36|386.56|389.18|386.38|389.36|386.56|389.18|386.38|0
1641540540000|2022-01-07 07:29:00|389.09|386.29|389.36|386.56|389.36|386.56|389.09|386.29|0
1641540550000|2022-01-07 07:29:10|389.27|386.47|389.18|386.38|389.27|386.47|389.18|386.38|0
1641540560000|2022-01-07 07:29:20|389.09|386.29|389|386.2|389.09|386.29|389|386.2|0
1641540570000|2022-01-07 07:29:30|389.18|386.38|389.36|386.56|389.36|386.56|389.18|386.38|0
1641540590000|2022-01-07 07:29:50|389.54|386.74|389.54|386.74|389.54|386.74|389.54|386.74|0
1641540600000|2022-01-07 07:30:00|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1641540610000|2022-01-07 07:30:10|389.9|387.1|389.45|386.65|389.9|387.1|389.45|386.65|0
1641540620000|2022-01-07 07:30:20|389.54|386.74|389.54|386.74|389.54|386.74|389.54|386.74|0
1641540630000|2022-01-07 07:30:30|389.63|386.83|389.54|386.74|389.63|386.83|389.45|386.65|0
1641540650000|2022-01-07 07:30:50|389.36|386.56|389.54|386.74|389.54|386.74|389.36|386.56|0
1641540660000|2022-01-07 07:31:00|389.63|386.83|389.72|386.92|389.72|386.92|389.63|386.83|0
1641540670000|2022-01-07 07:31:10|389.9|387.1|389.72|386.92|389.9|387.1|389.72|386.92|0
1641540680000|2022-01-07 07:31:20|390.26|387.46|390.36|387.56|390.36|387.56|390.26|387.46|0
1641540690000|2022-01-07 07:31:30|390.26|387.46|390.44|387.64|390.44|387.64|390.26|387.46|0
1641540700000|2022-01-07 07:31:40|390.54|387.74|390.44|387.64|390.54|387.74|390.44|387.64|0
1641540710000|2022-01-07 07:31:50|390.26|387.46|390.36|387.56|390.36|387.56|390.26|387.46|0
1641540720000|2022-01-07 07:32:00|390.26|387.46|390.36|387.56|390.36|387.56|390.26|387.46|0
1641540730000|2022-01-07 07:32:10|390.44|387.64|390.62|387.82|390.63|387.83|390.44|387.64|0
1641540740000|2022-01-07 07:32:20|390.44|387.64|390.44|387.64|390.44|387.64|390.44|387.64|0
1641540760000|2022-01-07 07:32:40|390.26|387.46|390.26|387.46|390.26|387.46|390.26|387.46|0
1641540770000|2022-01-07 07:32:50|390.36|387.56|390.26|387.46|390.36|387.56|390.26|387.46|0
1641540780000|2022-01-07 07:33:00|390.36|387.56|390.36|387.56|390.36|387.56|390.36|387.56|0
1641540790000|2022-01-07 07:33:10|390.62|387.82|390.36|387.56|390.62|387.82|390.36|387.56|0
1641540800000|2022-01-07 07:33:20|390.26|387.46|390.44|387.64|390.44|387.64|390.26|387.46|0
1641540810000|2022-01-07 07:33:30|390.54|387.74|390.36|387.56|390.54|387.74|390.36|387.56|0
1641540820000|2022-01-07 07:33:40|390.08|387.28|390.08|387.28|390.08|387.28|390.08|387.28|0
1641540830000|2022-01-07 07:33:50|390.44|387.64|390.44|387.64|390.44|387.64|390.44|387.64|0
1641540840000|2022-01-07 07:34:00|390.36|387.56|390.26|387.46|390.36|387.56|390.26|387.46|0
1641540850000|2022-01-07 07:34:10|390.17|387.37|390.44|387.64|390.44|387.64|390.17|387.37|0
1641540860000|2022-01-07 07:34:20|390.08|387.28|390.08|387.28|390.08|387.28|390.08|387.28|0
1641540870000|2022-01-07 07:34:30|390.26|387.46|390.62|387.82|390.62|387.82|390.26|387.46|0
1641540890000|2022-01-07 07:34:50|390.72|387.92|391.17|388.37|391.17|388.37|390.72|387.92|0
1641540900000|2022-01-07 07:35:00|390.99|388.19|391.26|388.46|391.26|388.46|390.99|388.19|0
1641540910000|2022-01-07 07:35:10|391.17|388.37|391.17|388.37|391.17|388.37|390.99|388.19|0
1641540920000|2022-01-07 07:35:20|390.99|388.19|390.62|387.82|390.99|388.19|390.62|387.82|0
1641540930000|2022-01-07 07:35:30|390.72|387.92|390.81|388.01|390.81|388.01|390.72|387.92|0
1641540940000|2022-01-07 07:35:40|390.9|388.1|390.81|388.01|390.9|388.1|390.81|388.01|0
1641540950000|2022-01-07 07:35:50|390.72|387.92|390.81|388.01|390.81|388.01|390.72|387.92|0
1641540960000|2022-01-07 07:36:00|390.62|387.82|390.44|387.64|390.62|387.82|390.44|387.64|0
1641540970000|2022-01-07 07:36:10|390.26|387.46|390.26|387.46|390.26|387.46|390.26|387.46|0
1641540980000|2022-01-07 07:36:20|390.44|387.64|390.54|387.74|390.54|387.74|390.44|387.64|0
1641540990000|2022-01-07 07:36:30|390.44|387.64|390.26|387.46|390.44|387.64|390.26|387.46|0
1641541000000|2022-01-07 07:36:40|390.08|387.28|389.9|387.1|390.17|387.37|389.9|387.1|0
1641541010000|2022-01-07 07:36:50|390.08|387.28|390.36|387.56|390.44|387.64|390.08|387.28|0
1641541020000|2022-01-07 07:37:00|390.26|387.46|390.26|387.46|390.44|387.64|390.26|387.46|0
1641541050000|2022-01-07 07:37:30|390.08|387.28|390.17|387.37|390.26|387.46|390.08|387.28|0
1641541060000|2022-01-07 07:37:40|390.08|387.28|390.17|387.37|390.26|387.46|390.08|387.28|0
1641541070000|2022-01-07 07:37:50|390.26|387.46|389.9|387.1|390.26|387.46|389.9|387.1|0
1641541080000|2022-01-07 07:38:00|390.17|387.37|390.26|387.46|390.26|387.46|390.17|387.37|0
1641541090000|2022-01-07 07:38:10|390.44|387.64|390.17|387.37|390.44|387.64|390.17|387.37|0
1641541100000|2022-01-07 07:38:20|390.08|387.28|389.9|387.1|390.08|387.28|389.9|387.1|0
1641541110000|2022-01-07 07:38:30|390.08|387.28|390.26|387.46|390.26|387.46|390.08|387.28|0
1641541120000|2022-01-07 07:38:40|390.44|387.64|390.26|387.46|390.44|387.64|390.26|387.46|0
1641541140000|2022-01-07 07:39:00|390.35|387.55|390.26|387.46|390.35|387.55|390.26|387.46|0
1641541150000|2022-01-07 07:39:10|390.08|387.28|390.08|387.28|390.08|387.28|389.9|387.1|0
1641541160000|2022-01-07 07:39:20|389.99|387.19|390.08|387.28|390.08|387.28|389.99|387.19|0
1641541170000|2022-01-07 07:39:30|389.99|387.19|390.17|387.37|390.17|387.37|389.99|387.19|0
1641541180000|2022-01-07 07:39:40|390.08|387.28|390.17|387.37|390.17|387.37|390.08|387.28|0
1641541190000|2022-01-07 07:39:50|390.26|387.46|390.08|387.28|390.26|387.46|390.08|387.28|0
1641541200000|2022-01-07 07:40:00|390.26|387.46|390.26|387.46|390.26|387.46|390.26|387.46|0
1641541210000|2022-01-07 07:40:10|390.08|387.28|390.17|387.37|390.17|387.37|390.08|387.28|0
1641541220000|2022-01-07 07:40:20|390.26|387.46|390.26|387.46|390.26|387.46|390.26|387.46|0
1641541230000|2022-01-07 07:40:30|390.44|387.64|390.26|387.46|390.44|387.64|390.26|387.46|0
1641541240000|2022-01-07 07:40:40|390.35|387.55|390.44|387.64|390.44|387.64|390.35|387.55|0
1641541250000|2022-01-07 07:40:50|390.62|387.82|390.35|387.55|390.62|387.82|390.35|387.55|0
1641541260000|2022-01-07 07:41:00|390.44|387.64|390.44|387.64|390.44|387.64|390.35|387.55|0
1641541270000|2022-01-07 07:41:10|390.26|387.46|390.26|387.46|390.26|387.46|390.26|387.46|0
1641541280000|2022-01-07 07:41:20|390.35|387.55|390.17|387.37|390.44|387.64|390.17|387.37|0
1641541300000|2022-01-07 07:41:40|390.26|387.46|390.17|387.37|390.26|387.46|390.17|387.37|0
1641541310000|2022-01-07 07:41:50|390.26|387.46|390.26|387.46|390.26|387.46|390.26|387.46|0
1641541340000|2022-01-07 07:42:20|390.44|387.64|390.44|387.64|390.62|387.82|390.44|387.64|0
1641541350000|2022-01-07 07:42:30|390.62|387.82|390.62|387.82|390.8|388|390.62|387.82|0
1641541360000|2022-01-07 07:42:40|390.8|388|390.62|387.82|390.8|388|390.62|387.82|0
1641541370000|2022-01-07 07:42:50|390.72|387.92|390.72|387.92|390.72|387.92|390.62|387.82|0
1641541380000|2022-01-07 07:43:00|390.8|388|390.9|388.1|390.98|388.18|390.8|388|0
1641541390000|2022-01-07 07:43:10|390.98|388.18|390.8|388|390.98|388.18|390.8|388|0
1641541400000|2022-01-07 07:43:20|390.9|388.1|390.9|388.1|390.98|388.18|390.9|388.1|0
1641541410000|2022-01-07 07:43:30|390.8|388|390.8|388|390.8|388|390.8|388|0
1641541420000|2022-01-07 07:43:40|390.98|388.18|390.98|388.18|390.98|388.18|390.98|388.18|0
1641541430000|2022-01-07 07:43:50|391.08|388.28|390.98|388.18|391.08|388.28|390.9|388.1|0
1641541440000|2022-01-07 07:44:00|390.8|388|391.08|388.28|391.08|388.28|390.8|388|0
1641541450000|2022-01-07 07:44:10|391.17|388.37|391.08|388.28|391.17|388.37|390.98|388.18|0
1641541460000|2022-01-07 07:44:20|390.98|388.18|390.98|388.18|390.98|388.18|390.98|388.18|0
1641541470000|2022-01-07 07:44:30|390.62|387.82|390.53|387.73|390.62|387.82|390.44|387.64|0
1641541480000|2022-01-07 07:44:40|390.62|387.82|390.72|387.92|390.72|387.92|390.62|387.82|0
1641541490000|2022-01-07 07:44:50|390.62|387.82|390.62|387.82|390.72|387.92|390.62|387.82|0
1641541500000|2022-01-07 07:45:00|390.44|387.64|390.53|387.73|390.53|387.73|390.44|387.64|0
1641541510000|2022-01-07 07:45:10|390.44|387.64|390.44|387.64|390.44|387.64|390.35|387.55|0
1641541520000|2022-01-07 07:45:20|390.35|387.55|390.44|387.64|390.44|387.64|390.35|387.55|0
1641541530000|2022-01-07 07:45:30|390.62|387.82|390.62|387.82|390.62|387.82|390.62|387.82|0
1641541540000|2022-01-07 07:45:40|390.8|388|390.8|388|390.8|388|390.8|388|0
1641541550000|2022-01-07 07:45:50|390.98|388.18|390.71|387.91|390.98|388.18|390.71|387.91|0
1641541560000|2022-01-07 07:46:00|390.62|387.82|390.8|388|390.8|388|390.62|387.82|0
1641541570000|2022-01-07 07:46:10|390.62|387.82|390.8|388|390.8|388|390.62|387.82|0
1641541580000|2022-01-07 07:46:20|390.98|388.18|390.98|388.18|390.98|388.18|390.98|388.18|0
1641541590000|2022-01-07 07:46:30|390.9|388.1|391.16|388.36|391.35|388.55|390.9|388.1|0
1641541600000|2022-01-07 07:46:40|391.35|388.55|391.16|388.36|391.35|388.55|391.16|388.36|0
1641541610000|2022-01-07 07:46:50|391.26|388.46|390.98|388.18|391.35|388.55|390.98|388.18|0
1641541620000|2022-01-07 07:47:00|391.08|388.28|390.8|388|391.08|388.28|390.8|388|0
1641541630000|2022-01-07 07:47:10|390.62|387.82|390.8|388|390.8|388|390.62|387.82|0
1641541640000|2022-01-07 07:47:20|390.98|388.18|390.98|388.18|390.98|388.18|390.98|388.18|0
1641541650000|2022-01-07 07:47:30|391.16|388.36|391.16|388.36|391.16|388.36|391.16|388.36|0
1641541660000|2022-01-07 07:47:40|391.35|388.55|391.35|388.55|391.35|388.55|391.35|388.55|0
1641541670000|2022-01-07 07:47:50|391.08|388.28|390.98|388.18|391.08|388.28|390.98|388.18|0
1641541680000|2022-01-07 07:48:00|390.9|388.1|390.9|388.1|390.98|388.18|390.8|388|0
1641541690000|2022-01-07 07:48:10|390.98|388.18|390.98|388.18|390.98|388.18|390.9|388.1|0
1641541700000|2022-01-07 07:48:20|390.9|388.1|390.98|388.18|390.98|388.18|390.9|388.1|0
1641541710000|2022-01-07 07:48:30|390.8|388|390.98|388.18|390.98|388.18|390.8|388|0
1641541720000|2022-01-07 07:48:40|391.16|388.36|391.16|388.36|391.16|388.36|391.16|388.36|0
1641541730000|2022-01-07 07:48:50|391.26|388.46|391.34|388.54|391.34|388.54|391.16|388.36|0
1641541740000|2022-01-07 07:49:00|391.53|388.73|391.53|388.73|391.53|388.73|391.53|388.73|0
1641541750000|2022-01-07 07:49:10|391.71|388.91|391.71|388.91|391.89|389.09|391.71|388.91|0
1641541760000|2022-01-07 07:49:20|391.62|388.82|391.53|388.73|391.62|388.82|391.53|388.73|0
1641541770000|2022-01-07 07:49:30|391.44|388.64|391.16|388.36|391.44|388.64|391.16|388.36|0
1641541780000|2022-01-07 07:49:40|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1641541800000|2022-01-07 07:50:00|391.26|388.46|391.26|388.46|391.26|388.46|391.26|388.46|0
1641541810000|2022-01-07 07:50:10|391.16|388.36|391.16|388.36|391.16|388.36|390.98|388.18|0
1641541820000|2022-01-07 07:50:20|391.26|388.46|391.34|388.54|391.34|388.54|391.26|388.46|0
1641541830000|2022-01-07 07:50:30|391.44|388.64|391.34|388.54|391.44|388.64|391.34|388.54|0
1641541840000|2022-01-07 07:50:40|391.44|388.64|391.44|388.64|391.44|388.64|391.44|388.64|0
1641541850000|2022-01-07 07:50:50|391.53|388.73|391.44|388.64|391.53|388.73|391.44|388.64|0
1641541860000|2022-01-07 07:51:00|391.34|388.54|390.98|388.18|391.34|388.54|390.98|388.18|0
1641541870000|2022-01-07 07:51:10|391.16|388.36|390.98|388.18|391.16|388.36|390.98|388.18|0
1641541880000|2022-01-07 07:51:20|391.08|388.28|391.08|388.28|391.08|388.28|390.98|388.18|0
1641541890000|2022-01-07 07:51:30|390.98|388.18|391.08|388.28|391.08|388.28|390.98|388.18|0
1641541900000|2022-01-07 07:51:40|391.16|388.36|391.08|388.28|391.16|388.36|391.08|388.28|0
1641541910000|2022-01-07 07:51:50|391.44|388.64|391.34|388.54|391.44|388.64|391.34|388.54|0
1641541920000|2022-01-07 07:52:00|391.16|388.36|390.98|388.18|391.16|388.36|390.98|388.18|0
1641541930000|2022-01-07 07:52:10|391.16|388.36|391.16|388.36|391.16|388.36|391.16|388.36|0
1641541940000|2022-01-07 07:52:20|391.26|388.46|391.16|388.36|391.34|388.54|391.16|388.36|0
1641541950000|2022-01-07 07:52:30|390.98|388.18|391.53|388.73|391.53|388.73|390.98|388.18|0
1641541960000|2022-01-07 07:52:40|391.71|388.91|391.89|389.09|391.89|389.09|391.71|388.91|0
1641541970000|2022-01-07 07:52:50|391.71|388.91|391.62|388.82|391.71|388.91|391.62|388.82|0
1641541980000|2022-01-07 07:53:00|391.71|388.91|391.71|388.91|391.71|388.91|391.53|388.73|0
1641541990000|2022-01-07 07:53:10|391.62|388.82|391.62|388.82|391.62|388.82|391.62|388.82|0
1641542000000|2022-01-07 07:53:20|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1641542010000|2022-01-07 07:53:30|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1641542020000|2022-01-07 07:53:40|391.44|388.64|391.52|388.72|391.52|388.72|391.34|388.54|0
1641542030000|2022-01-07 07:53:50|391.44|388.64|391.44|388.64|391.44|388.64|391.44|388.64|0
1641542040000|2022-01-07 07:54:00|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1641542050000|2022-01-07 07:54:10|391.44|388.64|391.34|388.54|391.44|388.64|391.34|388.54|0
1641542060000|2022-01-07 07:54:20|391.8|389|391.71|388.91|391.89|389.09|391.71|388.91|0
1641542070000|2022-01-07 07:54:30|391.89|389.09|391.89|389.09|391.89|389.09|391.71|388.91|0
1641542080000|2022-01-07 07:54:40|391.71|388.91|391.62|388.82|391.8|389|391.62|388.82|0
1641542090000|2022-01-07 07:54:50|391.71|388.91|391.71|388.91|391.71|388.91|391.71|388.91|0
1641542100000|2022-01-07 07:55:00|391.52|388.72|391.52|388.72|391.52|388.72|391.44|388.64|0
1641542110000|2022-01-07 07:55:10|391.71|388.91|391.71|388.91|391.71|388.91|391.52|388.72|0
1641542120000|2022-01-07 07:55:20|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1641542140000|2022-01-07 07:55:40|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1641542150000|2022-01-07 07:55:50|391.52|388.72|391.34|388.54|391.52|388.72|391.34|388.54|0
1641542160000|2022-01-07 07:56:00|391.52|388.72|391.44|388.64|391.52|388.72|391.44|388.64|0
1641542170000|2022-01-07 07:56:10|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1641542180000|2022-01-07 07:56:20|391.62|388.82|391.62|388.82|391.62|388.82|391.62|388.82|0
1641542190000|2022-01-07 07:56:30|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1641542210000|2022-01-07 07:56:50|391.71|388.91|391.71|388.91|391.71|388.91|391.71|388.91|0
1641542220000|2022-01-07 07:57:00|391.52|388.72|391.62|388.82|391.71|388.91|391.52|388.72|0
1641542230000|2022-01-07 07:57:10|391.52|388.72|391.52|388.72|391.52|388.72|391.44|388.64|0
1641542240000|2022-01-07 07:57:20|391.44|388.64|391.52|388.72|391.52|388.72|391.44|388.64|0
1641542250000|2022-01-07 07:57:30|391.71|388.91|391.71|388.91|391.89|389.09|391.71|388.91|0
1641542260000|2022-01-07 07:57:40|391.52|388.72|391.52|388.72|391.62|388.82|391.52|388.72|0
1641542270000|2022-01-07 07:57:50|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1641542280000|2022-01-07 07:58:00|391.52|388.72|391.25|388.45|391.52|388.72|391.25|388.45|0
1641542290000|2022-01-07 07:58:10|391.16|388.36|390.8|388|391.16|388.36|390.8|388|0
1641542300000|2022-01-07 07:58:20|390.98|388.18|390.98|388.18|390.98|388.18|390.8|388|0
1641542310000|2022-01-07 07:58:30|391.07|388.27|390.62|387.82|391.07|388.27|390.62|387.82|0
1641542320000|2022-01-07 07:58:40|390.71|387.91|390.71|387.91|390.71|387.91|390.71|387.91|0
1641542330000|2022-01-07 07:58:50|390.62|387.82|390.25|387.45|390.62|387.82|390.25|387.45|0
1641542340000|2022-01-07 07:59:00|390.17|387.37|390.62|387.82|390.62|387.82|390.17|387.37|0
1641542350000|2022-01-07 07:59:10|390.8|388|390.98|388.18|390.98|388.18|390.8|388|0
1641542370000|2022-01-07 07:59:30|390.89|388.09|390.71|387.91|390.89|388.09|390.71|387.91|0
1641542380000|2022-01-07 07:59:40|390.8|388|390.43|387.63|390.8|388|390.43|387.63|0
1641542390000|2022-01-07 07:59:50|390.25|387.45|390.25|387.45|390.25|387.45|390.25|387.45|0
1641542400000|2022-01-07 08:00:00|391.89|389.09|391.16|388.36|391.89|389.09|390.98|388.18|0
1641542410000|2022-01-07 08:00:10|390.98|388.18|391.07|388.27|391.34|388.54|390.98|388.18|0
1641542420000|2022-01-07 08:00:20|390.8|388|390.8|388|390.8|388|390.71|387.91|0
1641542430000|2022-01-07 08:00:30|390.62|387.82|390.25|387.45|390.62|387.82|390.25|387.45|0
1641542440000|2022-01-07 08:00:40|390.07|387.27|390.89|388.09|390.89|388.09|390.07|387.27|0
1641542450000|2022-01-07 08:00:50|390.98|388.18|390.98|388.18|391.16|388.36|390.98|388.18|0
1641542460000|2022-01-07 08:01:00|391.44|388.64|391.98|389.18|392.07|389.27|391.44|388.64|0
1641542470000|2022-01-07 08:01:10|391.89|389.09|391.89|389.09|391.89|389.09|391.7|388.9|0
1641542480000|2022-01-07 08:01:20|392.07|389.27|392.92|390.12|393.1|390.3|392.07|389.27|0
1641542490000|2022-01-07 08:01:30|393.29|390.49|392.92|390.12|393.29|390.49|392.92|390.12|0
1641542500000|2022-01-07 08:01:40|393.1|390.3|392.56|389.76|393.1|390.3|392.38|389.58|0
1641542510000|2022-01-07 08:01:50|392.74|389.94|393.1|390.3|393.1|390.3|392.74|389.94|0
1641542520000|2022-01-07 08:02:00|394.19|391.39|394.01|391.21|394.19|391.39|393.83|391.03|0
1641542530000|2022-01-07 08:02:10|394.19|391.39|394.19|391.39|394.19|391.39|394.01|391.21|0
1641542540000|2022-01-07 08:02:20|394.01|391.21|395.28|392.48|395.28|392.48|394.01|391.21|0
1641542550000|2022-01-07 08:02:30|395.1|392.3|394.74|391.94|395.1|392.3|394.74|391.94|0
1641542560000|2022-01-07 08:02:40|394.56|391.76|394.74|391.94|394.74|391.94|394.56|391.76|0
1641542570000|2022-01-07 08:02:50|395.1|392.3|395.1|392.3|395.1|392.3|395.01|392.21|0
1641542580000|2022-01-07 08:03:00|395.28|392.48|394.74|391.94|395.28|392.48|394.74|391.94|0
1641542590000|2022-01-07 08:03:10|394.56|391.76|394.74|391.94|394.74|391.94|394.47|391.67|0
1641542600000|2022-01-07 08:03:20|394.56|391.76|394.37|391.57|394.56|391.76|394.37|391.57|0
1641542610000|2022-01-07 08:03:30|394.65|391.85|395.1|392.3|395.28|392.48|394.65|391.85|0
1641542620000|2022-01-07 08:03:40|394.56|391.76|395.28|392.48|395.28|392.48|394.56|391.76|0
1641542630000|2022-01-07 08:03:50|395.46|392.66|395.28|392.48|395.65|392.85|395.28|392.48|0
1641542640000|2022-01-07 08:04:00|395.46|392.66|395.83|393.03|396.37|393.57|395.46|392.66|0
1641542650000|2022-01-07 08:04:10|396.37|393.57|396.01|393.21|396.37|393.57|396.01|393.21|0
1641542660000|2022-01-07 08:04:20|395.83|393.03|396.19|393.39|396.19|393.39|395.83|393.03|0
1641542670000|2022-01-07 08:04:30|396.01|393.21|395.83|393.03|396.01|393.21|395.83|393.03|0
1641542680000|2022-01-07 08:04:40|396.01|393.21|395.83|393.03|396.01|393.21|395.83|393.03|0
1641542690000|2022-01-07 08:04:50|396.01|393.21|396.47|393.67|396.74|393.94|396.01|393.21|0
1641542700000|2022-01-07 08:05:00|395.89|393.69|395.89|393.69|395.89|393.69|395.89|393.69|0
1641542710000|2022-01-07 08:05:10|396.26|394.06|396.07|393.87|396.44|394.24|396.07|393.87|0
1641542720000|2022-01-07 08:05:20|395.89|393.69|395.89|393.69|395.89|393.69|395.71|393.51|0
1641542730000|2022-01-07 08:05:30|395.53|393.33|395.71|393.51|395.71|393.51|395.53|393.33|0
1641542740000|2022-01-07 08:05:40|395.89|393.69|395.89|393.69|396.07|393.87|395.8|393.6|0
1641542750000|2022-01-07 08:05:50|396.07|393.87|396.07|393.87|396.07|393.87|395.89|393.69|0
1641542760000|2022-01-07 08:06:00|395.99|393.79|396.25|394.05|396.44|394.24|395.99|393.79|0
1641542770000|2022-01-07 08:06:10|396.07|393.87|396.07|393.87|396.07|393.87|396.07|393.87|0
1641542780000|2022-01-07 08:06:20|396.25|394.05|396.25|394.05|396.35|394.15|396.25|394.05|0
1641542790000|2022-01-07 08:06:30|396.44|394.24|396.25|394.05|396.62|394.42|396.25|394.05|0
1641542800000|2022-01-07 08:06:40|396.44|394.24|396.44|394.24|396.62|394.42|396.44|394.24|0
1641542810000|2022-01-07 08:06:50|396.62|394.42|396.44|394.24|396.62|394.42|396.44|394.24|0
1641542820000|2022-01-07 08:07:00|396.62|394.42|396.25|394.05|396.62|394.42|396.25|394.05|0
1641542830000|2022-01-07 08:07:10|396.44|394.24|396.25|394.05|396.44|394.24|396.25|394.05|0
1641542840000|2022-01-07 08:07:20|396.07|393.87|396.17|393.97|396.17|393.97|396.07|393.87|0
1641542850000|2022-01-07 08:07:30|396.25|394.05|395.89|393.69|396.25|394.05|395.89|393.69|0
1641542860000|2022-01-07 08:07:40|396.25|394.05|396.17|393.97|396.25|394.05|396.07|393.87|0
1641542870000|2022-01-07 08:07:50|396.07|393.87|395.89|393.69|396.07|393.87|395.89|393.69|0
1641542880000|2022-01-07 08:08:00|396.07|393.87|396.98|394.78|396.98|394.78|396.07|393.87|0
1641542890000|2022-01-07 08:08:10|396.62|394.42|397.35|395.15|397.35|395.15|396.62|394.42|0
1641542900000|2022-01-07 08:08:20|396.8|394.6|396.8|394.6|396.98|394.78|396.8|394.6|0
1641542910000|2022-01-07 08:08:30|396.9|394.7|396.44|394.24|396.9|394.7|396.44|394.24|0
1641542920000|2022-01-07 08:08:40|396.25|394.05|396.07|393.87|396.25|394.05|396.07|393.87|0
1641542930000|2022-01-07 08:08:50|396.25|394.05|395.89|393.69|396.25|394.05|395.89|393.69|0
1641542940000|2022-01-07 08:09:00|396.07|393.87|396.07|393.87|396.25|394.05|396.07|393.87|0
1641542950000|2022-01-07 08:09:10|396.25|394.05|396.44|394.24|396.44|394.24|396.25|394.05|0
1641542960000|2022-01-07 08:09:20|396.53|394.33|396.8|394.6|396.8|394.6|396.53|394.33|0
1641542970000|2022-01-07 08:09:30|396.25|394.05|396.44|394.24|396.44|394.24|396.25|394.05|0
1641542980000|2022-01-07 08:09:40|396.25|394.05|396.44|394.24|396.44|394.24|396.25|394.05|0
1641542990000|2022-01-07 08:09:50|396.62|394.42|396.44|394.24|396.8|394.6|396.44|394.24|0
1641543000000|2022-01-07 08:10:00|396.62|394.42|396.62|394.42|396.62|394.42|396.62|394.42|0
1641543020000|2022-01-07 08:10:20|396.44|394.24|396.07|393.87|396.44|394.24|396.07|393.87|0
1641543030000|2022-01-07 08:10:30|395.89|393.69|395.53|393.33|395.89|393.69|395.53|393.33|0
1641543040000|2022-01-07 08:10:40|395.34|393.14|395.53|393.33|395.71|393.51|395.34|393.14|0
1641543050000|2022-01-07 08:10:50|395.34|393.14|395.8|393.6|395.98|393.78|395.34|393.14|0
1641543060000|2022-01-07 08:11:00|395.53|393.33|395.71|393.51|395.89|393.69|395.53|393.33|0
1641543070000|2022-01-07 08:11:10|395.34|393.14|395.34|393.14|395.34|393.14|395.34|393.14|0
1641543080000|2022-01-07 08:11:20|395.26|393.06|395.16|392.96|395.26|393.06|395.16|392.96|0
1641543090000|2022-01-07 08:11:30|395.07|392.87|394.62|392.42|395.16|392.96|394.62|392.42|0
1641543100000|2022-01-07 08:11:40|394.98|392.78|395.16|392.96|395.16|392.96|394.98|392.78|0
1641543110000|2022-01-07 08:11:50|394.98|392.78|394.89|392.69|395.16|392.96|394.8|392.6|0
1641543120000|2022-01-07 08:12:00|394.98|392.78|394.8|392.6|394.98|392.78|394.71|392.51|0
1641543130000|2022-01-07 08:12:10|394.43|392.23|394.43|392.23|394.43|392.23|394.25|392.05|0
1641543140000|2022-01-07 08:12:20|394.8|392.6|394.62|392.42|394.8|392.6|394.62|392.42|0
1641543150000|2022-01-07 08:12:30|394.8|392.6|394.62|392.42|394.8|392.6|394.62|392.42|0
1641543160000|2022-01-07 08:12:40|394.8|392.6|394.62|392.42|394.8|392.6|394.62|392.42|0
1641543170000|2022-01-07 08:12:50|394.8|392.6|394.62|392.42|394.98|392.78|394.62|392.42|0
1641543180000|2022-01-07 08:13:00|394.8|392.6|394.62|392.42|394.8|392.6|394.62|392.42|0
1641543190000|2022-01-07 08:13:10|394.8|392.6|394.8|392.6|394.89|392.69|394.8|392.6|0
1641543200000|2022-01-07 08:13:20|394.71|392.51|394.8|392.6|394.8|392.6|394.62|392.42|0
1641543210000|2022-01-07 08:13:30|394.62|392.42|394.98|392.78|394.98|392.78|394.62|392.42|0
1641543220000|2022-01-07 08:13:40|395.16|392.96|395.16|392.96|395.16|392.96|395.07|392.87|0
1641543230000|2022-01-07 08:13:50|394.98|392.78|394.61|392.41|394.98|392.78|394.61|392.41|0
1641543240000|2022-01-07 08:14:00|394.71|392.51|394.8|392.6|394.8|392.6|394.71|392.51|0
1641543250000|2022-01-07 08:14:10|394.71|392.51|394.61|392.41|394.71|392.51|394.61|392.41|0
1641543260000|2022-01-07 08:14:20|394.71|392.51|394.53|392.33|394.71|392.51|394.53|392.33|0
1641543270000|2022-01-07 08:14:30|394.43|392.23|394.25|392.05|394.43|392.23|394.25|392.05|0
1641543280000|2022-01-07 08:14:40|394.07|391.87|393.71|391.51|394.07|391.87|393.71|391.51|0
1641543290000|2022-01-07 08:14:50|393.53|391.33|393.16|390.96|393.53|391.33|393.16|390.96|0
1641543300000|2022-01-07 08:15:00|393.34|391.14|393.26|391.06|393.34|391.14|393.16|390.96|0
1641543310000|2022-01-07 08:15:10|392.98|390.78|392.62|390.42|392.98|390.78|392.62|390.42|0
1641543320000|2022-01-07 08:15:20|392.44|390.24|392.89|390.69|392.89|390.69|392.44|390.24|0
1641543330000|2022-01-07 08:15:30|392.98|390.78|393.71|391.51|393.71|391.51|392.98|390.78|0
1641543340000|2022-01-07 08:15:40|393.52|391.32|393.52|391.32|393.52|391.32|393.34|391.14|0
1641543350000|2022-01-07 08:15:50|393.34|391.14|392.98|390.78|393.34|391.14|392.98|390.78|0
1641543360000|2022-01-07 08:16:00|393.34|391.14|393.52|391.32|393.52|391.32|393.16|390.96|0
1641543370000|2022-01-07 08:16:10|393.71|391.51|393.89|391.69|393.89|391.69|393.71|391.51|0
1641543380000|2022-01-07 08:16:20|393.8|391.6|393.52|391.32|394.07|391.87|393.52|391.32|0
1641543390000|2022-01-07 08:16:30|393.71|391.51|393.71|391.51|393.71|391.51|393.62|391.42|0
1641543400000|2022-01-07 08:16:40|393.52|391.32|393.52|391.32|393.52|391.32|393.52|391.32|0
1641543410000|2022-01-07 08:16:50|393.71|391.51|393.52|391.32|393.71|391.51|393.52|391.32|0
1641543420000|2022-01-07 08:17:00|393.71|391.51|393.34|391.14|393.71|391.51|393.34|391.14|0
1641543430000|2022-01-07 08:17:10|393.26|391.06|393.71|391.51|393.71|391.51|393.26|391.06|0
1641543440000|2022-01-07 08:17:20|393.8|391.6|393.71|391.51|393.8|391.6|393.71|391.51|0
1641543450000|2022-01-07 08:17:30|393.52|391.32|393.16|390.96|393.52|391.32|393.16|390.96|0
1641543460000|2022-01-07 08:17:40|393.44|391.24|392.62|390.42|393.44|391.24|392.62|390.42|0
1641543470000|2022-01-07 08:17:50|392.44|390.24|392.44|390.24|392.62|390.42|392.44|390.24|0
1641543480000|2022-01-07 08:18:00|392.62|390.42|392.44|390.24|392.62|390.42|392.44|390.24|0
1641543500000|2022-01-07 08:18:20|392.62|390.42|392.98|390.78|392.98|390.78|392.62|390.42|0
1641543510000|2022-01-07 08:18:30|393.07|390.87|392.98|390.78|393.07|390.87|392.98|390.78|0
1641543520000|2022-01-07 08:18:40|393.07|390.87|393.16|390.96|393.34|391.14|393.07|390.87|0
1641543530000|2022-01-07 08:18:50|393.07|390.87|393.52|391.32|393.52|391.32|393.07|390.87|0
1641543540000|2022-01-07 08:19:00|393.62|391.42|393.89|391.69|393.89|391.69|393.62|391.42|0
1641543550000|2022-01-07 08:19:10|394.07|391.87|394.25|392.05|394.25|392.05|394.07|391.87|0
1641543560000|2022-01-07 08:19:20|394.07|391.87|393.89|391.69|394.07|391.87|393.89|391.69|0
1641543570000|2022-01-07 08:19:30|394.07|391.87|394.25|392.05|394.25|392.05|394.07|391.87|0
1641543580000|2022-01-07 08:19:40|394.16|391.96|394.25|392.05|394.25|392.05|394.07|391.87|0
1641543590000|2022-01-07 08:19:50|394.07|391.87|394.25|392.05|394.25|392.05|394.07|391.87|0
1641543600000|2022-01-07 08:20:00|394.43|392.23|394.43|392.23|394.43|392.23|394.34|392.14|0
1641543610000|2022-01-07 08:20:10|394.25|392.05|394.34|392.14|394.34|392.14|394.25|392.05|0
1641543620000|2022-01-07 08:20:20|394.25|392.05|394.07|391.87|394.43|392.23|394.07|391.87|0
1641543630000|2022-01-07 08:20:30|394.16|391.96|393.8|391.6|394.16|391.96|393.8|391.6|0
1641543640000|2022-01-07 08:20:40|393.34|391.14|393.52|391.32|393.52|391.32|393.16|390.96|0
1641543650000|2022-01-07 08:20:50|393.7|391.5|393.8|391.6|393.89|391.69|393.52|391.32|0
1641543660000|2022-01-07 08:21:00|393.89|391.69|394.07|391.87|394.25|392.05|393.89|391.69|0
1641543670000|2022-01-07 08:21:10|393.89|391.69|393.89|391.69|393.89|391.69|393.8|391.6|0
1641543680000|2022-01-07 08:21:20|393.7|391.5|393.89|391.69|393.89|391.69|393.7|391.5|0
1641543690000|2022-01-07 08:21:30|393.98|391.78|393.98|391.78|393.98|391.78|393.98|391.78|0
1641543700000|2022-01-07 08:21:40|393.8|391.6|393.52|391.32|393.8|391.6|393.52|391.32|0
1641543710000|2022-01-07 08:21:50|393.7|391.5|393.52|391.32|393.7|391.5|393.52|391.32|0
1641543720000|2022-01-07 08:22:00|393.62|391.42|393.52|391.32|393.62|391.42|393.52|391.32|0
1641543730000|2022-01-07 08:22:10|393.62|391.42|393.7|391.5|393.7|391.5|393.52|391.32|0
1641543740000|2022-01-07 08:22:20|393.62|391.42|393.52|391.32|393.62|391.42|393.34|391.14|0
1641543750000|2022-01-07 08:22:30|393.34|391.14|393.34|391.14|393.34|391.14|393.34|391.14|0
1641543760000|2022-01-07 08:22:40|393.16|390.96|393.34|391.14|393.34|391.14|393.16|390.96|0
1641543770000|2022-01-07 08:22:50|393.7|391.5|393.7|391.5|393.89|391.69|393.7|391.5|0
1641543780000|2022-01-07 08:23:00|393.52|391.32|393.7|391.5|393.7|391.5|393.52|391.32|0
1641543790000|2022-01-07 08:23:10|393.52|391.32|393.44|391.24|393.52|391.32|393.34|391.14|0
1641543800000|2022-01-07 08:23:20|393.7|391.5|394.07|391.87|394.07|391.87|393.7|391.5|0
1641543810000|2022-01-07 08:23:30|393.89|391.69|393.89|391.69|394.07|391.87|393.89|391.69|0
1641543820000|2022-01-07 08:23:40|393.8|391.6|393.89|391.69|394.07|391.87|393.7|391.5|0
1641543830000|2022-01-07 08:23:50|393.98|391.78|393.43|391.23|393.98|391.78|393.43|391.23|0
1641543840000|2022-01-07 08:24:00|393.89|391.69|393.88|391.68|393.89|391.69|393.7|391.5|0
1641543850000|2022-01-07 08:24:10|394.07|391.87|393.88|391.68|394.07|391.87|393.7|391.5|0
1641543860000|2022-01-07 08:24:20|393.98|391.78|393.7|391.5|393.98|391.78|393.7|391.5|0
1641543870000|2022-01-07 08:24:30|393.52|391.32|393.52|391.32|393.7|391.5|393.52|391.32|0
1641543880000|2022-01-07 08:24:40|393.88|391.68|393.52|391.32|393.88|391.68|393.52|391.32|0
1641543890000|2022-01-07 08:24:50|393.62|391.42|393.7|391.5|393.7|391.5|393.52|391.32|0
1641543900000|2022-01-07 08:25:00|393.8|391.6|393.88|391.68|393.88|391.68|393.7|391.5|0
1641543910000|2022-01-07 08:25:10|394.43|392.23|394.61|392.41|394.79|392.59|394.43|392.23|0
1641543920000|2022-01-07 08:25:20|394.79|392.59|395.16|392.96|395.16|392.96|394.79|392.59|0
1641543930000|2022-01-07 08:25:30|395.34|393.14|395.34|393.14|395.34|393.14|395.34|393.14|0
1641543940000|2022-01-07 08:25:40|395.52|393.32|396.07|393.87|396.07|393.87|395.52|393.32|0
1641543950000|2022-01-07 08:25:50|396.16|393.96|395.52|393.32|396.16|393.96|395.52|393.32|0
1641543960000|2022-01-07 08:26:00|395.7|393.5|395.52|393.32|395.8|393.6|395.52|393.32|0
1641543970000|2022-01-07 08:26:10|395.34|393.14|395.25|393.05|395.34|393.14|395.25|393.05|0
1641543980000|2022-01-07 08:26:20|395.16|392.96|395.25|393.05|395.34|393.14|395.16|392.96|0
1641543990000|2022-01-07 08:26:30|394.79|392.59|394.97|392.77|394.97|392.77|394.79|392.59|0
1641544000000|2022-01-07 08:26:40|395.16|392.96|395.16|392.96|395.16|392.96|395.07|392.87|0
1641544010000|2022-01-07 08:26:50|394.97|392.77|395.16|392.96|395.16|392.96|394.97|392.77|0
1641544020000|2022-01-07 08:27:00|395.52|393.32|395.7|393.5|395.7|393.5|395.52|393.32|0
1641544030000|2022-01-07 08:27:10|395.61|393.41|395.52|393.32|395.7|393.5|395.52|393.32|0
1641544040000|2022-01-07 08:27:20|395.7|393.5|396.07|393.87|396.07|393.87|395.7|393.5|0
1641544050000|2022-01-07 08:27:30|396.16|393.96|396.07|393.87|396.16|393.96|396.07|393.87|0
1641544060000|2022-01-07 08:27:40|395.88|393.68|395.7|393.5|395.88|393.68|395.7|393.5|0
1641544070000|2022-01-07 08:27:50|395.8|393.6|395.88|393.68|395.88|393.68|395.8|393.6|0
1641544080000|2022-01-07 08:28:00|396.07|393.87|395.7|393.5|396.07|393.87|395.7|393.5|0
1641544090000|2022-01-07 08:28:10|395.61|393.41|395.7|393.5|395.7|393.5|395.52|393.32|0
1641544100000|2022-01-07 08:28:20|395.8|393.6|395.8|393.6|395.8|393.6|395.7|393.5|0
1641544110000|2022-01-07 08:28:30|395.88|393.68|396.16|393.96|396.16|393.96|395.88|393.68|0
1641544120000|2022-01-07 08:28:40|396.07|393.87|396.43|394.23|396.43|394.23|396.07|393.87|0
1641544130000|2022-01-07 08:28:50|396.61|394.41|396.52|394.32|396.61|394.41|396.52|394.32|0
1641544140000|2022-01-07 08:29:00|396.43|394.23|396.25|394.05|396.43|394.23|396.25|394.05|0
1641544150000|2022-01-07 08:29:10|396.06|393.86|395.7|393.5|396.06|393.86|395.7|393.5|0
1641544160000|2022-01-07 08:29:20|395.61|393.41|395.25|393.05|395.61|393.41|395.25|393.05|0
1641544170000|2022-01-07 08:29:30|395.34|393.14|395.15|392.95|395.34|393.14|395.15|392.95|0
1641544180000|2022-01-07 08:29:40|394.97|392.77|394.79|392.59|394.97|392.77|394.79|392.59|0
1641544190000|2022-01-07 08:29:50|394.97|392.77|395.07|392.87|395.07|392.87|394.97|392.77|0
1641544200000|2022-01-07 08:30:00|395.7|393.5|396.06|393.86|396.06|393.86|395.7|393.5|0
1641544210000|2022-01-07 08:30:10|396.25|394.05|396.25|394.05|396.25|394.05|396.06|393.86|0
1641544220000|2022-01-07 08:30:20|396.61|394.41|396.25|394.05|396.61|394.41|396.25|394.05|0
1641544230000|2022-01-07 08:30:30|396.16|393.96|396.43|394.23|396.43|394.23|396.16|393.96|0
1641544240000|2022-01-07 08:30:40|396.61|394.41|396.79|394.59|396.79|394.59|396.52|394.32|0
1641544250000|2022-01-07 08:30:50|397.34|395.14|397.52|395.32|397.52|395.32|397.34|395.14|0
1641544260000|2022-01-07 08:31:00|397.34|395.14|397.7|395.5|397.7|395.5|397.34|395.14|0
1641544270000|2022-01-07 08:31:10|397.8|395.6|397.7|395.5|397.8|395.6|397.52|395.32|0
1641544280000|2022-01-07 08:31:20|397.89|395.69|398.07|395.87|398.07|395.87|397.89|395.69|0
1641544290000|2022-01-07 08:31:30|397.89|395.69|397.89|395.69|397.89|395.69|397.7|395.5|0
1641544300000|2022-01-07 08:31:40|397.7|395.5|397.7|395.5|397.7|395.5|397.52|395.32|0
1641544310000|2022-01-07 08:31:50|397.52|395.32|397.52|395.32|397.52|395.32|397.52|395.32|0
1641544320000|2022-01-07 08:32:00|397.34|395.14|397.16|394.96|397.34|395.14|396.97|394.77|0
1641544330000|2022-01-07 08:32:10|397.7|395.5|397.7|395.5|397.7|395.5|397.7|395.5|0
1641544340000|2022-01-07 08:32:20|398.07|395.87|398.07|395.87|398.07|395.87|398.07|395.87|0
1641544350000|2022-01-07 08:32:30|398.25|396.05|398.62|396.42|398.62|396.42|398.25|396.05|0
1641544360000|2022-01-07 08:32:40|398.98|396.78|399.35|397.15|399.35|397.15|398.98|396.78|0
1641544370000|2022-01-07 08:32:50|399.17|396.97|399.35|397.15|399.53|397.33|399.17|396.97|0
1641544380000|2022-01-07 08:33:00|399.17|396.97|399.71|397.51|399.71|397.51|399.17|396.97|0
1641544390000|2022-01-07 08:33:10|399.81|397.61|399.9|397.7|399.9|397.7|399.53|397.33|0
1641544400000|2022-01-07 08:33:20|400.45|398.25|400.63|398.43|400.63|398.43|400.26|398.06|0
1641544410000|2022-01-07 08:33:30|400.81|398.61|401|398.8|401|398.8|400.81|398.61|0
1641544420000|2022-01-07 08:33:40|400.63|398.43|401|398.8|401.18|398.98|400.63|398.43|0
1641544430000|2022-01-07 08:33:50|400.81|398.61|400.63|398.43|401|398.8|400.63|398.43|0
1641544440000|2022-01-07 08:34:00|400.45|398.25|400.45|398.25|401|398.8|400.45|398.25|0
1641544450000|2022-01-07 08:34:10|400.63|398.43|400.45|398.25|400.63|398.43|400.45|398.25|0
1641544460000|2022-01-07 08:34:20|399.9|397.7|400.08|397.88|400.08|397.88|399.71|397.51|0
1641544470000|2022-01-07 08:34:30|399.9|397.7|399.35|397.15|399.9|397.7|399.35|397.15|0
1641544480000|2022-01-07 08:34:40|399.71|397.51|399.71|397.51|399.71|397.51|399.53|397.33|0
1641544490000|2022-01-07 08:34:50|399.35|397.15|399.35|397.15|399.35|397.15|399.35|397.15|0
1641544500000|2022-01-07 08:35:00|399.26|397.06|399.53|397.33|399.53|397.33|399.26|397.06|0
1641544510000|2022-01-07 08:35:10|399.81|397.61|400.45|398.25|400.45|398.25|399.81|397.61|0
1641544520000|2022-01-07 08:35:20|400.63|398.43|400.45|398.25|400.81|398.61|400.45|398.25|0
1641544530000|2022-01-07 08:35:30|400.08|397.88|399.63|397.43|400.08|397.88|399.63|397.43|0
1641544540000|2022-01-07 08:35:40|399.53|397.33|399.81|397.61|399.81|397.61|399.53|397.33|0
1641544550000|2022-01-07 08:35:50|399.71|397.51|399.81|397.61|399.9|397.7|399.71|397.51|0
1641544560000|2022-01-07 08:36:00|400.26|398.06|399.9|397.7|400.26|398.06|399.9|397.7|0
1641544570000|2022-01-07 08:36:10|400.08|397.88|400.08|397.88|400.08|397.88|399.9|397.7|0
1641544590000|2022-01-07 08:36:30|400.17|397.97|400.26|398.06|400.36|398.16|400.17|397.97|0
1641544600000|2022-01-07 08:36:40|400.08|397.88|400.17|397.97|400.26|398.06|400.08|397.88|0
1641544610000|2022-01-07 08:36:50|400.08|397.88|399.53|397.33|400.08|397.88|399.53|397.33|0
1641544620000|2022-01-07 08:37:00|399.62|397.42|399.53|397.33|399.71|397.51|399.53|397.33|0
1641544630000|2022-01-07 08:37:10|399.71|397.51|399.71|397.51|399.71|397.51|399.53|397.33|0
1641544640000|2022-01-07 08:37:20|399.62|397.42|399.62|397.42|399.62|397.42|399.53|397.33|0
1641544650000|2022-01-07 08:37:30|400.08|397.88|400.26|398.06|400.26|398.06|400.08|397.88|0
1641544660000|2022-01-07 08:37:40|399.9|397.7|400.08|397.88|400.08|397.88|399.9|397.7|0
1641544670000|2022-01-07 08:37:50|399.9|397.7|400.26|398.06|400.26|398.06|399.9|397.7|0
1641544680000|2022-01-07 08:38:00|400.08|397.88|399.9|397.7|400.08|397.88|399.9|397.7|0
1641544690000|2022-01-07 08:38:10|399.53|397.33|399.53|397.33|399.53|397.33|399.53|397.33|0
1641544700000|2022-01-07 08:38:20|399.35|397.15|399.53|397.33|399.53|397.33|399.35|397.15|0
1641544710000|2022-01-07 08:38:30|399.35|397.15|399.35|397.15|399.35|397.15|399.35|397.15|0
1641544720000|2022-01-07 08:38:40|399.53|397.33|399.16|396.96|399.53|397.33|399.16|396.96|0
1641544730000|2022-01-07 08:38:50|399.35|397.15|399.16|396.96|399.35|397.15|399.16|396.96|0
1641544740000|2022-01-07 08:39:00|399.53|397.33|399.53|397.33|399.53|397.33|399.35|397.15|0
1641544750000|2022-01-07 08:39:10|399.71|397.51|399.81|397.61|399.81|397.61|399.71|397.51|0
1641544760000|2022-01-07 08:39:20|399.99|397.79|400.26|398.06|400.26|398.06|399.99|397.79|0
1641544770000|2022-01-07 08:39:30|400.08|397.88|399.71|397.51|400.08|397.88|399.71|397.51|0
1641544780000|2022-01-07 08:39:40|399.53|397.33|399.53|397.33|399.71|397.51|399.53|397.33|0
1641544790000|2022-01-07 08:39:50|399.35|397.15|398.8|396.6|399.35|397.15|398.8|396.6|0
1641544800000|2022-01-07 08:40:00|398.98|396.78|398.98|396.78|398.98|396.78|398.8|396.6|0
1641544810000|2022-01-07 08:40:10|398.8|396.6|399.16|396.96|399.16|396.96|398.8|396.6|0
1641544820000|2022-01-07 08:40:20|399.35|397.15|399.26|397.06|399.35|397.15|399.16|396.96|0
1641544830000|2022-01-07 08:40:30|399.53|397.33|399.53|397.33|399.71|397.51|399.53|397.33|0
1641544840000|2022-01-07 08:40:40|399.89|397.69|400.08|397.88|400.08|397.88|399.71|397.51|0
1641544850000|2022-01-07 08:40:50|399.89|397.69|399.89|397.69|399.89|397.69|399.89|397.69|0
1641544860000|2022-01-07 08:41:00|400.08|397.88|400.17|397.97|400.17|397.97|400.08|397.88|0
1641544870000|2022-01-07 08:41:10|400.08|397.88|400.44|398.24|400.44|398.24|400.08|397.88|0
1641544880000|2022-01-07 08:41:20|400.36|398.16|400.08|397.88|400.36|398.16|400.08|397.88|0
1641544890000|2022-01-07 08:41:30|399.89|397.69|399.89|397.69|399.89|397.69|399.89|397.69|0
1641544900000|2022-01-07 08:41:40|399.99|397.79|399.35|397.15|399.99|397.79|399.35|397.15|0
1641544910000|2022-01-07 08:41:50|399.53|397.33|399.89|397.69|399.89|397.69|399.53|397.33|0
1641544920000|2022-01-07 08:42:00|399.99|397.79|400.08|397.88|400.08|397.88|399.99|397.79|0
1641544930000|2022-01-07 08:42:10|399.89|397.69|400.08|397.88|400.08|397.88|399.89|397.69|0
1641544940000|2022-01-07 08:42:20|399.89|397.69|400.99|398.79|401.54|399.34|399.89|397.69|0
1641544950000|2022-01-07 08:42:30|401.36|399.16|401.18|398.98|401.36|399.16|400.99|398.79|0
1641544960000|2022-01-07 08:42:40|400.99|398.79|400.99|398.79|400.99|398.79|400.81|398.61|0
1641544970000|2022-01-07 08:42:50|400.9|398.7|400.99|398.79|400.99|398.79|400.81|398.61|0
1641544980000|2022-01-07 08:43:00|400.81|398.61|400.99|398.79|401.18|398.98|400.81|398.61|0
1641544990000|2022-01-07 08:43:10|400.81|398.61|400.99|398.79|400.99|398.79|400.72|398.52|0
1641545000000|2022-01-07 08:43:20|401.36|399.16|401.73|399.53|401.73|399.53|401.36|399.16|0
1641545010000|2022-01-07 08:43:30|401.54|399.34|401.73|399.53|401.73|399.53|401.54|399.34|0
1641545020000|2022-01-07 08:43:40|401.64|399.44|401.73|399.53|401.73|399.53|401.64|399.44|0
1641545030000|2022-01-07 08:43:50|401.91|399.71|401.91|399.71|402.09|399.89|401.91|399.71|0
1641545040000|2022-01-07 08:44:00|401.73|399.53|401.73|399.53|401.82|399.62|401.73|399.53|0
1641545050000|2022-01-07 08:44:10|401.91|399.71|401.73|399.53|401.91|399.71|401.18|398.98|0
1641545060000|2022-01-07 08:44:20|401.82|399.62|401.82|399.62|401.82|399.62|401.73|399.53|0
1641545070000|2022-01-07 08:44:30|401.91|399.71|401.54|399.34|402.09|399.89|401.54|399.34|0
1641545080000|2022-01-07 08:44:40|401.17|398.97|401.36|399.16|401.36|399.16|401.17|398.97|0
1641545090000|2022-01-07 08:44:50|401.54|399.34|401.72|399.52|401.72|399.52|401.54|399.34|0
1641545100000|2022-01-07 08:45:00|401.36|399.16|401.54|399.34|401.72|399.52|401.36|399.16|0
1641545110000|2022-01-07 08:45:10|401.72|399.52|401.72|399.52|401.72|399.52|401.64|399.44|0
1641545120000|2022-01-07 08:45:20|401.54|399.34|401.64|399.44|401.64|399.44|401.54|399.34|0
1641545130000|2022-01-07 08:45:30|401.17|398.97|401.17|398.97|401.17|398.97|401.09|398.89|0
1641545140000|2022-01-07 08:45:40|400.81|398.61|400.99|398.79|400.99|398.79|400.81|398.61|0
1641545150000|2022-01-07 08:45:50|400.81|398.61|400.44|398.24|400.81|398.61|400.44|398.24|0
1641545160000|2022-01-07 08:46:00|400.72|398.52|400.9|398.7|400.9|398.7|400.72|398.52|0
1641545170000|2022-01-07 08:46:10|400.99|398.79|400.99|398.79|401.09|398.89|400.99|398.79|0
1641545180000|2022-01-07 08:46:20|401.36|399.16|401.36|399.16|401.36|399.16|401.36|399.16|0
1641545190000|2022-01-07 08:46:30|401.17|398.97|401.17|398.97|401.36|399.16|401.17|398.97|0
1641545200000|2022-01-07 08:46:40|401.27|399.07|401.17|398.97|401.27|399.07|401.17|398.97|0
1641545210000|2022-01-07 08:46:50|401.36|399.16|401.54|399.34|401.54|399.34|401.36|399.16|0
1641545220000|2022-01-07 08:47:00|401.72|399.52|401.54|399.34|401.72|399.52|401.54|399.34|0
1641545230000|2022-01-07 08:47:10|401.36|399.16|401.36|399.16|401.36|399.16|401.36|399.16|0
1641545240000|2022-01-07 08:47:20|401.54|399.34|401.36|399.16|401.54|399.34|401.36|399.16|0
1641545250000|2022-01-07 08:47:30|401.54|399.34|400.99|398.79|401.54|399.34|400.99|398.79|0
1641545260000|2022-01-07 08:47:40|401.09|398.89|400.81|398.61|401.09|398.89|400.81|398.61|0
1641545270000|2022-01-07 08:47:50|400.99|398.79|400.99|398.79|400.99|398.79|400.81|398.61|0
1641545280000|2022-01-07 08:48:00|400.9|398.7|400.62|398.42|400.9|398.7|400.62|398.42|0
1641545290000|2022-01-07 08:48:10|400.72|398.52|400.81|398.61|400.81|398.61|400.62|398.42|0
1641545300000|2022-01-07 08:48:20|400.99|398.79|400.99|398.79|400.99|398.79|400.99|398.79|0
1641545310000|2022-01-07 08:48:30|401.17|398.97|401.17|398.97|401.17|398.97|401.17|398.97|0
1641545320000|2022-01-07 08:48:40|400.99|398.79|400.81|398.61|400.99|398.79|400.81|398.61|0
1641545330000|2022-01-07 08:48:50|400.99|398.79|401.36|399.16|401.36|399.16|400.99|398.79|0
1641545340000|2022-01-07 08:49:00|401.54|399.34|401.72|399.52|401.72|399.52|401.54|399.34|0
1641545350000|2022-01-07 08:49:10|401.91|399.71|401.64|399.44|401.91|399.71|401.64|399.44|0
1641545360000|2022-01-07 08:49:20|401.54|399.34|401.82|399.62|401.82|399.62|401.54|399.34|0
1641545370000|2022-01-07 08:49:30|401.72|399.52|402.09|399.89|402.09|399.89|401.72|399.52|0
1641545380000|2022-01-07 08:49:40|401.91|399.71|401.72|399.52|401.91|399.71|401.72|399.52|0
1641545390000|2022-01-07 08:49:50|401.64|399.44|401.91|399.71|401.91|399.71|401.64|399.44|0
1641545400000|2022-01-07 08:50:00|401.82|399.62|401.91|399.71|401.91|399.71|401.82|399.62|0
1641545410000|2022-01-07 08:50:10|401.72|399.52|400.99|398.79|401.72|399.52|400.99|398.79|0
1641545420000|2022-01-07 08:50:20|401.36|399.16|400.81|398.61|401.36|399.16|400.81|398.61|0
1641545430000|2022-01-07 08:50:30|401.17|398.97|400.99|398.79|401.17|398.97|400.99|398.79|0
1641545440000|2022-01-07 08:50:40|400.9|398.7|400.81|398.61|400.99|398.79|400.81|398.61|0
1641545450000|2022-01-07 08:50:50|400.62|398.42|400.44|398.24|400.62|398.42|400.44|398.24|0
1641545460000|2022-01-07 08:51:00|400.26|398.06|400.07|397.87|400.26|398.06|400.07|397.87|0
1641545470000|2022-01-07 08:51:10|400.26|398.06|400.17|397.97|400.26|398.06|400.07|397.87|0
1641545480000|2022-01-07 08:51:20|400.07|397.87|399.89|397.69|400.07|397.87|399.89|397.69|0
1641545490000|2022-01-07 08:51:30|399.71|397.51|399.71|397.51|399.71|397.51|399.71|397.51|0
1641545500000|2022-01-07 08:51:40|399.89|397.69|400.07|397.87|400.07|397.87|399.89|397.69|0
1641545510000|2022-01-07 08:51:50|400.26|398.06|400.62|398.42|400.72|398.52|400.26|398.06|0
1641545520000|2022-01-07 08:52:00|400.81|398.61|400.53|398.33|400.81|398.61|400.53|398.33|0
1641545530000|2022-01-07 08:52:10|400.62|398.42|400.44|398.24|400.62|398.42|400.44|398.24|0
1641545540000|2022-01-07 08:52:20|400.07|397.87|400.26|398.06|400.44|398.24|400.07|397.87|0
1641545550000|2022-01-07 08:52:30|400.07|397.87|400.07|397.87|400.26|398.06|400.07|397.87|0
1641545560000|2022-01-07 08:52:40|400.17|397.97|400.81|398.61|400.81|398.61|400.17|397.97|0
1641545570000|2022-01-07 08:52:50|400.62|398.42|400.81|398.61|400.81|398.61|400.62|398.42|0
1641545580000|2022-01-07 08:53:00|400.72|398.52|400.35|398.15|400.72|398.52|400.26|398.06|0
1641545590000|2022-01-07 08:53:10|399.89|397.69|400.17|397.97|400.17|397.97|399.89|397.69|0
1641545600000|2022-01-07 08:53:20|400.07|397.87|400.17|397.97|400.17|397.97|400.07|397.87|0
1641545610000|2022-01-07 08:53:30|400.07|397.87|400.17|397.97|400.26|398.06|400.07|397.87|0
1641545620000|2022-01-07 08:53:40|399.89|397.69|400.26|398.06|400.26|398.06|399.89|397.69|0
1641545640000|2022-01-07 08:54:00|400.35|398.15|400.62|398.42|400.62|398.42|400.35|398.15|0
1641545650000|2022-01-07 08:54:10|400.81|398.61|400.99|398.79|400.99|398.79|400.81|398.61|0
1641545660000|2022-01-07 08:54:20|401.17|398.97|400.81|398.61|401.17|398.97|400.81|398.61|0
1641545670000|2022-01-07 08:54:30|400.62|398.42|400.62|398.42|400.62|398.42|400.62|398.42|0
1641545680000|2022-01-07 08:54:40|400.99|398.79|400.9|398.7|400.99|398.79|400.81|398.61|0
1641545690000|2022-01-07 08:54:50|400.81|398.61|400.81|398.61|400.99|398.79|400.81|398.61|0
1641545700000|2022-01-07 08:55:00|400.99|398.79|401.08|398.88|401.08|398.88|400.99|398.79|0
1641545710000|2022-01-07 08:55:10|401.17|398.97|400.99|398.79|401.17|398.97|400.99|398.79|0
1641545720000|2022-01-07 08:55:20|400.9|398.7|400.62|398.42|400.9|398.7|400.62|398.42|0
1641545730000|2022-01-07 08:55:30|400.26|398.06|400.17|397.97|400.35|398.15|400.17|397.97|0
1641545740000|2022-01-07 08:55:40|400.07|397.87|399.89|397.69|400.07|397.87|399.89|397.69|0
1641545750000|2022-01-07 08:55:50|400.07|397.87|400.07|397.87|400.07|397.87|400.07|397.87|0
1641545760000|2022-01-07 08:56:00|399.89|397.69|399.89|397.69|399.89|397.69|399.89|397.69|0
1641545770000|2022-01-07 08:56:10|400.07|397.87|400.07|397.87|400.26|398.06|400.07|397.87|0
1641545780000|2022-01-07 08:56:20|399.89|397.69|399.89|397.69|399.89|397.69|399.71|397.51|0
1641545790000|2022-01-07 08:56:30|399.8|397.6|399.8|397.6|399.8|397.6|399.8|397.6|0
1641545800000|2022-01-07 08:56:40|399.89|397.69|399.89|397.69|399.89|397.69|399.89|397.69|0
1641545810000|2022-01-07 08:56:50|399.71|397.51|399.89|397.69|399.89|397.69|399.52|397.32|0
1641545820000|2022-01-07 08:57:00|399.71|397.51|399.52|397.32|399.71|397.51|399.52|397.32|0
1641545830000|2022-01-07 08:57:10|399.34|397.14|399.52|397.32|399.52|397.32|399.34|397.14|0
1641545840000|2022-01-07 08:57:20|399.16|396.96|398.43|396.23|399.16|396.96|398.43|396.23|0
1641545850000|2022-01-07 08:57:30|398.24|396.04|398.61|396.41|398.61|396.41|398.24|396.04|0
1641545860000|2022-01-07 08:57:40|398.43|396.23|398.43|396.23|398.43|396.23|398.34|396.14|0
1641545870000|2022-01-07 08:57:50|398.61|396.41|398.43|396.23|398.61|396.41|398.43|396.23|0
1641545880000|2022-01-07 08:58:00|398.61|396.41|398.24|396.04|398.61|396.41|398.24|396.04|0
1641545890000|2022-01-07 08:58:10|398.16|395.96|398.16|395.96|398.24|396.04|398.16|395.96|0
1641545900000|2022-01-07 08:58:20|398.24|396.04|398.61|396.41|398.61|396.41|398.24|396.04|0
1641545910000|2022-01-07 08:58:30|398.52|396.32|398.43|396.23|398.61|396.41|398.43|396.23|0
1641545920000|2022-01-07 08:58:40|398.61|396.41|398.61|396.41|398.61|396.41|398.43|396.23|0
1641545930000|2022-01-07 08:58:50|398.79|396.59|398.79|396.59|398.97|396.77|398.79|396.59|0
1641545940000|2022-01-07 08:59:00|398.89|396.69|398.79|396.59|398.97|396.77|398.79|396.59|0
1641545950000|2022-01-07 08:59:10|398.89|396.69|398.97|396.77|398.97|396.77|398.79|396.59|0
1641545960000|2022-01-07 08:59:20|399.25|397.05|399.25|397.05|399.25|397.05|399.25|397.05|0
1641545970000|2022-01-07 08:59:30|399.52|397.32|399.7|397.5|399.7|397.5|399.52|397.32|0
1641545980000|2022-01-07 08:59:40|399.52|397.32|399.7|397.5|399.7|397.5|399.52|397.32|0
1641545990000|2022-01-07 08:59:50|399.8|397.6|399.7|397.5|399.8|397.6|399.7|397.5|0
1641546000000|2022-01-07 09:00:00|399.98|397.78|399.89|397.69|399.98|397.78|399.8|397.6|0
1641546010000|2022-01-07 09:00:10|400.07|397.87|400.25|398.05|400.25|398.05|400.07|397.87|0
1641546020000|2022-01-07 09:00:20|400.07|397.87|399.89|397.69|400.07|397.87|399.7|397.5|0
1641546030000|2022-01-07 09:00:30|400.25|398.05|400.99|398.79|400.99|398.79|400.25|398.05|0
1641546040000|2022-01-07 09:00:40|401.17|398.97|400.99|398.79|401.17|398.97|400.99|398.79|0
1641546050000|2022-01-07 09:00:50|401.17|398.97|401.17|398.97|401.17|398.97|401.17|398.97|0
1641546060000|2022-01-07 09:01:00|400.44|398.24|400.44|398.24|400.53|398.33|400.25|398.05|0
1641546070000|2022-01-07 09:01:10|400.62|398.42|399.89|397.69|400.62|398.42|399.89|397.69|0
1641546080000|2022-01-07 09:01:20|400.07|397.87|400.17|397.97|400.25|398.05|400.07|397.87|0
1641546090000|2022-01-07 09:01:30|400.44|398.24|400.07|397.87|400.44|398.24|400.07|397.87|0
1641546100000|2022-01-07 09:01:40|400.25|398.05|400.25|398.05|400.25|398.05|400.25|398.05|0
1641546110000|2022-01-07 09:01:50|400.17|397.97|400.44|398.24|400.44|398.24|400.17|397.97|0
1641546120000|2022-01-07 09:02:00|400.8|398.6|400.62|398.42|400.8|398.6|400.62|398.42|0
1641546130000|2022-01-07 09:02:10|400.8|398.6|401.26|399.06|401.26|399.06|400.8|398.6|0
1641546140000|2022-01-07 09:02:20|401.17|398.97|400.62|398.42|401.17|398.97|400.62|398.42|0
1641546150000|2022-01-07 09:02:30|400.53|398.33|400.62|398.42|400.62|398.42|400.53|398.33|0
1641546160000|2022-01-07 09:02:40|400.44|398.24|400.35|398.15|400.44|398.24|400.07|397.87|0
1641546170000|2022-01-07 09:02:50|400.25|398.05|400.44|398.24|400.44|398.24|399.7|397.5|0
1641546180000|2022-01-07 09:03:00|400.25|398.05|400.07|397.87|400.25|398.05|400.07|397.87|0
1641546190000|2022-01-07 09:03:10|399.89|397.69|399.34|397.14|399.89|397.69|399.34|397.14|0
1641546200000|2022-01-07 09:03:20|399.52|397.32|399.62|397.42|399.7|397.5|399.52|397.32|0
1641546210000|2022-01-07 09:03:30|399.52|397.32|399.52|397.32|399.52|397.32|399.43|397.23|0
1641546220000|2022-01-07 09:03:40|399.7|397.5|400.07|397.87|400.07|397.87|399.7|397.5|0
1641546230000|2022-01-07 09:03:50|399.89|397.69|399.89|397.69|399.89|397.69|399.89|397.69|0
1641546240000|2022-01-07 09:04:00|399.7|397.5|399.52|397.32|399.7|397.5|399.43|397.23|0
1641546250000|2022-01-07 09:04:10|399.62|397.42|399.43|397.23|399.62|397.42|399.34|397.14|0
1641546260000|2022-01-07 09:04:20|399.52|397.32|399.52|397.32|399.52|397.32|399.52|397.32|0
1641546270000|2022-01-07 09:04:30|399.7|397.5|399.7|397.5|399.7|397.5|399.7|397.5|0
1641546280000|2022-01-07 09:04:40|399.62|397.42|399.8|397.6|399.8|397.6|399.62|397.42|0
1641546290000|2022-01-07 09:04:50|399.7|397.5|399.8|397.6|399.89|397.69|399.7|397.5|0
1641546300000|2022-01-07 09:05:00|399.89|397.69|399.34|397.14|399.98|397.78|399.34|397.14|0
1641546310000|2022-01-07 09:05:10|399.43|397.23|399.52|397.32|399.52|397.32|399.34|397.14|0
1641546320000|2022-01-07 09:05:20|399.7|397.5|399.89|397.69|399.89|397.69|399.7|397.5|0
1641546330000|2022-01-07 09:05:30|399.7|397.5|399.7|397.5|399.7|397.5|399.62|397.42|0
1641546340000|2022-01-07 09:05:40|399.52|397.32|398.97|396.77|399.52|397.32|398.97|396.77|0
1641546350000|2022-01-07 09:05:50|399.15|396.95|398.97|396.77|399.15|396.95|398.97|396.77|0
1641546360000|2022-01-07 09:06:00|399.15|396.95|399.52|397.32|399.52|397.32|399.15|396.95|0
1641546370000|2022-01-07 09:06:10|399.34|397.14|399.25|397.05|399.52|397.32|399.25|397.05|0
1641546380000|2022-01-07 09:06:20|399.15|396.95|398.97|396.77|399.15|396.95|398.97|396.77|0
1641546390000|2022-01-07 09:06:30|399.15|396.95|399.15|396.95|399.15|396.95|398.97|396.77|0
1641546400000|2022-01-07 09:06:40|398.97|396.77|398.97|396.77|399.15|396.95|398.97|396.77|0
1641546410000|2022-01-07 09:06:50|399.15|396.95|399.15|396.95|399.15|396.95|398.97|396.77|0
1641546420000|2022-01-07 09:07:00|399.52|397.32|400.07|397.87|400.07|397.87|399.52|397.32|0
1641546430000|2022-01-07 09:07:10|400.25|398.05|400.43|398.23|400.43|398.23|400.25|398.05|0
1641546440000|2022-01-07 09:07:20|400.53|398.33|400.25|398.05|400.53|398.33|400.25|398.05|0
1641546450000|2022-01-07 09:07:30|400.62|398.42|400.43|398.23|400.62|398.42|400.43|398.23|0
1641546460000|2022-01-07 09:07:40|400.07|397.87|400.43|398.23|400.43|398.23|400.07|397.87|0
1641546470000|2022-01-07 09:07:50|400.07|397.87|399.98|397.78|400.07|397.87|399.98|397.78|0
1641546480000|2022-01-07 09:08:00|399.89|397.69|399.7|397.5|399.89|397.69|399.7|397.5|0
1641546490000|2022-01-07 09:08:10|399.52|397.32|399.15|396.95|399.52|397.32|399.15|396.95|0
1641546500000|2022-01-07 09:08:20|398.97|396.77|398.97|396.77|399.07|396.87|398.97|396.77|0
1641546510000|2022-01-07 09:08:30|399.15|396.95|399.43|397.23|399.52|397.32|399.15|396.95|0
1641546520000|2022-01-07 09:08:40|399.34|397.14|399.7|397.5|399.7|397.5|399.34|397.14|0
1641546530000|2022-01-07 09:08:50|399.52|397.32|399.34|397.14|399.52|397.32|399.34|397.14|0
1641546540000|2022-01-07 09:09:00|398.97|396.77|399.15|396.95|399.15|396.95|398.97|396.77|0
1641546550000|2022-01-07 09:09:10|398.97|396.77|398.97|396.77|399.07|396.87|398.97|396.77|0
1641546560000|2022-01-07 09:09:20|399.15|396.95|398.88|396.68|399.15|396.95|398.79|396.59|0
1641546570000|2022-01-07 09:09:30|398.6|396.4|398.24|396.04|398.6|396.4|398.24|396.04|0
1641546580000|2022-01-07 09:09:40|398.06|395.86|398.06|395.86|398.06|395.86|398.06|395.86|0
1641546590000|2022-01-07 09:09:50|397.69|395.49|397.51|395.31|397.69|395.49|397.51|395.31|0
1641546600000|2022-01-07 09:10:00|397.33|395.13|397.51|395.31|397.51|395.31|397.33|395.13|0
1641546610000|2022-01-07 09:10:10|397.69|395.49|397.33|395.13|397.69|395.49|397.33|395.13|0
1641546620000|2022-01-07 09:10:20|397.14|394.94|397.14|394.94|397.33|395.13|397.14|394.94|0
1641546630000|2022-01-07 09:10:30|396.96|394.76|396.6|394.4|396.96|394.76|396.6|394.4|0
1641546640000|2022-01-07 09:10:40|396.23|394.03|395.96|393.76|396.23|394.03|395.96|393.76|0
1641546650000|2022-01-07 09:10:50|395.87|393.67|395.87|393.67|396.05|393.85|395.87|393.67|0
1641546660000|2022-01-07 09:11:00|395.69|393.49|395.69|393.49|395.78|393.58|395.69|393.49|0
1641546670000|2022-01-07 09:11:10|395.6|393.4|395.87|393.67|395.87|393.67|395.6|393.4|0
1641546680000|2022-01-07 09:11:20|395.69|393.49|395.5|393.3|395.69|393.49|395.5|393.3|0
1641546690000|2022-01-07 09:11:30|395.14|392.94|394.96|392.76|395.14|392.94|394.78|392.58|0
1641546700000|2022-01-07 09:11:40|394.78|392.58|394.96|392.76|394.96|392.76|394.78|392.58|0
1641546710000|2022-01-07 09:11:50|394.78|392.58|395.14|392.94|395.14|392.94|394.78|392.58|0
1641546720000|2022-01-07 09:12:00|395.32|393.12|395.32|393.12|395.32|393.12|395.32|393.12|0
1641546730000|2022-01-07 09:12:10|395.14|392.94|394.96|392.76|395.14|392.94|394.96|392.76|0
1641546740000|2022-01-07 09:12:20|394.78|392.58|394.96|392.76|394.96|392.76|394.78|392.58|0
1641546750000|2022-01-07 09:12:30|395.14|392.94|395.5|393.3|395.69|393.49|395.05|392.85|0
1641546760000|2022-01-07 09:12:40|395.69|393.49|395.87|393.67|395.87|393.67|395.69|393.49|0
1641546770000|2022-01-07 09:12:50|395.69|393.49|395.5|393.3|395.69|393.49|395.5|393.3|0
1641546780000|2022-01-07 09:13:00|395.42|393.22|395.23|393.03|395.42|393.22|395.23|393.03|0
1641546790000|2022-01-07 09:13:10|395.14|392.94|395.05|392.85|395.14|392.94|394.96|392.76|0
1641546800000|2022-01-07 09:13:20|394.96|392.76|394.96|392.76|394.96|392.76|394.87|392.67|0
1641546810000|2022-01-07 09:13:30|395.14|392.94|395.5|393.3|395.5|393.3|395.14|392.94|0
1641546820000|2022-01-07 09:13:40|395.32|393.12|395.14|392.94|395.32|393.12|395.14|392.94|0
1641546830000|2022-01-07 09:13:50|394.96|392.76|394.78|392.58|394.96|392.76|394.59|392.39|0
1641546840000|2022-01-07 09:14:00|394.96|392.76|394.78|392.58|394.96|392.76|394.78|392.58|0
1641546850000|2022-01-07 09:14:10|394.59|392.39|394.96|392.76|394.96|392.76|394.59|392.39|0
1641546860000|2022-01-07 09:14:20|395.14|392.94|394.96|392.76|395.14|392.94|394.96|392.76|0
1641546870000|2022-01-07 09:14:30|395.14|392.94|395.14|392.94|395.14|392.94|395.14|392.94|0
1641546880000|2022-01-07 09:14:40|395.32|393.12|395.05|392.85|395.32|393.12|395.05|392.85|0
1641546890000|2022-01-07 09:14:50|394.96|392.76|394.96|392.76|395.14|392.94|394.96|392.76|0
1641546900000|2022-01-07 09:15:00|394.78|392.58|394.78|392.58|394.96|392.76|394.78|392.58|0
1641546910000|2022-01-07 09:15:10|394.59|392.39|394.59|392.39|394.78|392.58|394.59|392.39|0
1641546920000|2022-01-07 09:15:20|394.78|392.58|394.96|392.76|394.96|392.76|394.78|392.58|0
1641546930000|2022-01-07 09:15:30|395.14|392.94|394.96|392.76|395.14|392.94|394.96|392.76|0
1641546940000|2022-01-07 09:15:40|395.23|393.03|395.5|393.3|395.5|393.3|395.23|393.03|0
1641546950000|2022-01-07 09:15:50|395.69|393.49|395.69|393.49|395.69|393.49|395.69|393.49|0
1641546960000|2022-01-07 09:16:00|395.6|393.4|395.69|393.49|395.69|393.49|395.5|393.3|0
1641546970000|2022-01-07 09:16:10|395.5|393.3|395.6|393.4|395.6|393.4|395.5|393.3|0
1641546980000|2022-01-07 09:16:20|395.69|393.49|395.32|393.12|395.69|393.49|395.32|393.12|0
1641546990000|2022-01-07 09:16:30|395.14|392.94|395.5|393.3|395.5|393.3|395.14|392.94|0
1641547000000|2022-01-07 09:16:40|395.68|393.48|395.32|393.12|395.68|393.48|395.32|393.12|0
1641547010000|2022-01-07 09:16:50|395.5|393.3|395.78|393.58|395.78|393.58|395.5|393.3|0
1641547020000|2022-01-07 09:17:00|395.87|393.67|396.23|394.03|396.41|394.21|395.87|393.67|0
1641547030000|2022-01-07 09:17:10|396.05|393.85|396.05|393.85|396.05|393.85|396.05|393.85|0
1641547040000|2022-01-07 09:17:20|395.87|393.67|395.68|393.48|395.87|393.67|395.68|393.48|0
1641547050000|2022-01-07 09:17:30|395.6|393.4|395.5|393.3|395.6|393.4|395.5|393.3|0
1641547060000|2022-01-07 09:17:40|395.6|393.4|395.68|393.48|395.68|393.48|395.6|393.4|0
1641547070000|2022-01-07 09:17:50|395.87|393.67|395.68|393.48|395.87|393.67|395.68|393.48|0
1641547080000|2022-01-07 09:18:00|395.5|393.3|395.32|393.12|395.5|393.3|394.96|392.76|0
1641547090000|2022-01-07 09:18:10|395.68|393.48|395.5|393.3|395.68|393.48|395.32|393.12|0
1641547100000|2022-01-07 09:18:20|395.87|393.67|396.23|394.03|396.23|394.03|395.87|393.67|0
1641547110000|2022-01-07 09:18:30|396.05|393.85|396.23|394.03|396.23|394.03|396.05|393.85|0
1641547120000|2022-01-07 09:18:40|396.05|393.85|396.23|394.03|396.23|394.03|396.05|393.85|0
1641547130000|2022-01-07 09:18:50|396.41|394.21|396.23|394.03|396.41|394.21|396.23|394.03|0
1641547140000|2022-01-07 09:19:00|396.05|393.85|396.23|394.03|396.23|394.03|396.05|393.85|0
1641547150000|2022-01-07 09:19:10|396.05|393.85|396.05|393.85|396.23|394.03|396.05|393.85|0
1641547160000|2022-01-07 09:19:20|395.78|393.58|395.87|393.67|395.87|393.67|395.68|393.48|0
1641547170000|2022-01-07 09:19:30|395.96|393.76|395.96|393.76|396.05|393.85|395.96|393.76|0
1641547180000|2022-01-07 09:19:40|395.68|393.48|395.5|393.3|395.68|393.48|395.5|393.3|0
1641547190000|2022-01-07 09:19:50|395.41|393.21|395.5|393.3|395.5|393.3|395.32|393.12|0
1641547200000|2022-01-07 09:20:00|395.32|393.12|394.96|392.76|395.32|393.12|394.96|392.76|0
1641547210000|2022-01-07 09:20:10|394.77|392.57|394.77|392.57|394.77|392.57|394.59|392.39|0
1641547220000|2022-01-07 09:20:20|394.96|392.76|394.96|392.76|395.05|392.85|394.96|392.76|0
1641547230000|2022-01-07 09:20:30|394.77|392.57|394.41|392.21|394.96|392.76|394.41|392.21|0
1641547240000|2022-01-07 09:20:40|394.59|392.39|394.41|392.21|394.59|392.39|394.41|392.21|0
1641547250000|2022-01-07 09:20:50|394.59|392.39|394.41|392.21|394.59|392.39|394.41|392.21|0
1641547260000|2022-01-07 09:21:00|394.96|392.76|394.77|392.57|394.96|392.76|394.77|392.57|0
1641547270000|2022-01-07 09:21:10|395.14|392.94|395.32|393.12|395.32|393.12|395.14|392.94|0
1641547280000|2022-01-07 09:21:20|395.14|392.94|394.96|392.76|395.14|392.94|394.96|392.76|0
1641547290000|2022-01-07 09:21:30|394.77|392.57|394.41|392.21|394.77|392.57|394.41|392.21|0
1641547300000|2022-01-07 09:21:40|394.77|392.57|394.77|392.57|394.77|392.57|394.69|392.49|0
1641547310000|2022-01-07 09:21:50|394.59|392.39|394.41|392.21|394.59|392.39|394.41|392.21|0
1641547320000|2022-01-07 09:22:00|394.59|392.39|394.59|392.39|394.59|392.39|394.41|392.21|0
1641547330000|2022-01-07 09:22:10|394.5|392.3|394.69|392.49|394.69|392.49|394.41|392.21|0
1641547340000|2022-01-07 09:22:20|394.59|392.39|394.59|392.39|394.59|392.39|394.5|392.3|0
1641547350000|2022-01-07 09:22:30|394.5|392.3|394.23|392.03|394.5|392.3|394.23|392.03|0
1641547360000|2022-01-07 09:22:40|394.41|392.21|394.41|392.21|394.41|392.21|394.41|392.21|0
1641547370000|2022-01-07 09:22:50|394.23|392.03|394.59|392.39|394.59|392.39|394.23|392.03|0
1641547380000|2022-01-07 09:23:00|394.41|392.21|394.59|392.39|394.77|392.57|394.41|392.21|0
1641547390000|2022-01-07 09:23:10|394.77|392.57|394.77|392.57|394.77|392.57|394.77|392.57|0
1641547400000|2022-01-07 09:23:20|394.59|392.39|394.5|392.3|394.59|392.39|394.5|392.3|0
1641547410000|2022-01-07 09:23:30|394.59|392.39|395.32|393.12|395.32|393.12|394.59|392.39|0
1641547420000|2022-01-07 09:23:40|395.14|392.94|394.95|392.75|395.14|392.94|394.95|392.75|0
1641547430000|2022-01-07 09:23:50|395.14|392.94|394.95|392.75|395.14|392.94|394.95|392.75|0
1641547440000|2022-01-07 09:24:00|394.87|392.67|394.59|392.39|394.87|392.67|394.59|392.39|0
1641547450000|2022-01-07 09:24:10|394.41|392.21|394.32|392.12|394.41|392.21|394.23|392.03|0
1641547460000|2022-01-07 09:24:20|394.23|392.03|394.41|392.21|394.41|392.21|394.23|392.03|0
1641547480000|2022-01-07 09:24:40|394.32|392.12|394.41|392.21|394.41|392.21|394.32|392.12|0
1641547490000|2022-01-07 09:24:50|394.23|392.03|394.23|392.03|394.23|392.03|394.23|392.03|0
1641547500000|2022-01-07 09:25:00|394.5|392.3|394.05|391.85|394.5|392.3|394.05|391.85|0
1641547510000|2022-01-07 09:25:10|393.86|391.66|393.86|391.66|393.86|391.66|393.86|391.66|0
1641547520000|2022-01-07 09:25:20|394.05|391.85|394.05|391.85|394.23|392.03|394.05|391.85|0
1641547530000|2022-01-07 09:25:30|393.86|391.66|393.86|391.66|394.05|391.85|393.86|391.66|0
1641547540000|2022-01-07 09:25:40|393.68|391.48|393.68|391.48|393.86|391.66|393.68|391.48|0
1641547550000|2022-01-07 09:25:50|393.5|391.3|393.86|391.66|393.86|391.66|393.5|391.3|0
1641547560000|2022-01-07 09:26:00|393.68|391.48|392.78|390.58|393.68|391.48|392.78|390.58|0
1641547570000|2022-01-07 09:26:10|392.59|390.39|392.41|390.21|392.59|390.39|392.41|390.21|0
1641547580000|2022-01-07 09:26:20|392.23|390.03|392.41|390.21|392.41|390.21|392.23|390.03|0
1641547590000|2022-01-07 09:26:30|392.59|390.39|392.05|389.85|392.59|390.39|392.05|389.85|0
1641547600000|2022-01-07 09:26:40|392.23|390.03|391.87|389.67|392.23|390.03|391.87|389.67|0
1641547610000|2022-01-07 09:26:50|391.51|389.31|391.69|389.49|391.69|389.49|391.51|389.31|0
1641547620000|2022-01-07 09:27:00|392.05|389.85|391.87|389.67|392.05|389.85|391.87|389.67|0
1641547630000|2022-01-07 09:27:10|391.96|389.76|392.33|390.13|392.33|390.13|391.96|389.76|0
1641547640000|2022-01-07 09:27:20|392.23|390.03|392.41|390.21|392.41|390.21|392.23|390.03|0
1641547650000|2022-01-07 09:27:30|392.59|390.39|392.23|390.03|392.59|390.39|392.23|390.03|0
1641547660000|2022-01-07 09:27:40|392.41|390.21|392.23|390.03|392.41|390.21|392.23|390.03|0
1641547670000|2022-01-07 09:27:50|392.41|390.21|392.23|390.03|392.41|390.21|392.23|390.03|0
1641547680000|2022-01-07 09:28:00|392.14|389.94|391.87|389.67|392.14|389.94|391.87|389.67|0
1641547690000|2022-01-07 09:28:10|391.69|389.49|391.69|389.49|391.87|389.67|391.69|389.49|0
1641547700000|2022-01-07 09:28:20|391.51|389.31|391.69|389.49|391.69|389.49|391.51|389.31|0
1641547710000|2022-01-07 09:28:30|391.87|389.67|391.78|389.58|391.87|389.67|391.78|389.58|0
1641547720000|2022-01-07 09:28:40|391.69|389.49|391.87|389.67|391.87|389.67|391.69|389.49|0
1641547730000|2022-01-07 09:28:50|391.78|389.58|391.69|389.49|391.87|389.67|391.69|389.49|0
1641547740000|2022-01-07 09:29:00|391.87|389.67|391.87|389.67|391.87|389.67|391.87|389.67|0
1641547750000|2022-01-07 09:29:10|391.69|389.49|391.69|389.49|391.87|389.67|391.69|389.49|0
1641547760000|2022-01-07 09:29:20|391.87|389.67|392.05|389.85|392.05|389.85|391.87|389.67|0
1641547770000|2022-01-07 09:29:30|392.41|390.21|392.59|390.39|392.59|390.39|392.23|390.03|0
1641547780000|2022-01-07 09:29:40|392.41|390.21|392.51|390.31|392.59|390.39|392.41|390.21|0
1641547790000|2022-01-07 09:29:50|392.41|390.21|392.77|390.57|392.77|390.57|392.41|390.21|0
1641547800000|2022-01-07 09:30:00|392.59|390.39|392.41|390.21|392.59|390.39|392.41|390.21|0
1641547810000|2022-01-07 09:30:10|392.59|390.39|392.41|390.21|392.59|390.39|392.41|390.21|0
1641547820000|2022-01-07 09:30:20|392.32|390.12|392.41|390.21|392.41|390.21|392.23|390.03|0
1641547830000|2022-01-07 09:30:30|392.59|390.39|392.59|390.39|392.59|390.39|392.59|390.39|0
1641547840000|2022-01-07 09:30:40|392.77|390.57|392.69|390.49|392.77|390.57|392.69|390.49|0
1641547850000|2022-01-07 09:30:50|392.59|390.39|392.23|390.03|392.59|390.39|392.23|390.03|0
1641547860000|2022-01-07 09:31:00|392.41|390.21|392.23|390.03|392.41|390.21|392.23|390.03|0
1641547870000|2022-01-07 09:31:10|392.41|390.21|392.32|390.12|392.41|390.21|392.32|390.12|0
1641547880000|2022-01-07 09:31:20|392.05|389.85|392.32|390.12|392.32|390.12|392.05|389.85|0
1641547890000|2022-01-07 09:31:30|391.87|389.67|391.96|389.76|392.05|389.85|391.87|389.67|0
1641547900000|2022-01-07 09:31:40|392.05|389.85|391.87|389.67|392.05|389.85|391.87|389.67|0
1641547910000|2022-01-07 09:31:50|392.05|389.85|391.87|389.67|392.05|389.85|391.87|389.67|0
1641547920000|2022-01-07 09:32:00|392.05|389.85|391.87|389.67|392.05|389.85|391.87|389.67|0
1641547930000|2022-01-07 09:32:10|392.05|389.85|391.96|389.76|392.05|389.85|391.87|389.67|0
1641547940000|2022-01-07 09:32:20|392.05|389.85|391.87|389.67|392.05|389.85|391.87|389.67|0
1641547950000|2022-01-07 09:32:30|392.05|389.85|391.87|389.67|392.05|389.85|391.87|389.67|0
1641547960000|2022-01-07 09:32:40|391.96|389.76|391.96|389.76|391.96|389.76|391.96|389.76|0
1641547970000|2022-01-07 09:32:50|391.87|389.67|392.05|389.85|392.05|389.85|391.87|389.67|0
1641547980000|2022-01-07 09:33:00|391.69|389.49|392.05|389.85|392.05|389.85|391.69|389.49|0
1641548000000|2022-01-07 09:33:20|391.87|389.67|391.69|389.49|391.87|389.67|391.69|389.49|0
1641548010000|2022-01-07 09:33:30|391.51|389.31|390.96|388.76|391.51|389.31|390.96|388.76|0
1641548020000|2022-01-07 09:33:40|390.88|388.68|390.96|388.76|390.96|388.76|390.88|388.68|0
1641548030000|2022-01-07 09:33:50|390.78|388.58|390.78|388.58|390.78|388.58|390.78|388.58|0
1641548040000|2022-01-07 09:34:00|390.88|388.68|391.5|389.3|391.5|389.3|390.88|388.68|0
1641548050000|2022-01-07 09:34:10|391.32|389.12|391.32|389.12|391.32|389.12|391.14|388.94|0
1641548060000|2022-01-07 09:34:20|391.14|388.94|391.14|388.94|391.32|389.12|391.14|388.94|0
1641548070000|2022-01-07 09:34:30|390.96|388.76|390.96|388.76|390.96|388.76|390.96|388.76|0
1641548080000|2022-01-07 09:34:40|390.78|388.58|390.78|388.58|390.78|388.58|390.78|388.58|0
1641548090000|2022-01-07 09:34:50|390.6|388.4|390.42|388.22|390.6|388.4|390.42|388.22|0
1641548100000|2022-01-07 09:35:00|390.96|388.76|390.96|388.76|390.96|388.76|390.78|388.58|0
1641548110000|2022-01-07 09:35:10|390.78|388.58|390.78|388.58|390.78|388.58|390.6|388.4|0
1641548120000|2022-01-07 09:35:20|390.6|388.4|390.78|388.58|390.78|388.58|390.6|388.4|0
1641548130000|2022-01-07 09:35:30|390.69|388.49|390.6|388.4|390.78|388.58|390.24|388.04|0
1641548140000|2022-01-07 09:35:40|390.42|388.22|390.42|388.22|390.42|388.22|390.42|388.22|0
1641548150000|2022-01-07 09:35:50|390.33|388.13|390.24|388.04|390.33|388.13|390.24|388.04|0
1641548160000|2022-01-07 09:36:00|390.06|387.86|389.88|387.68|390.24|388.04|389.88|387.68|0
1641548170000|2022-01-07 09:36:10|389.79|387.59|389.88|387.68|389.88|387.68|389.7|387.5|0
1641548180000|2022-01-07 09:36:20|390.06|387.86|390.06|387.86|390.06|387.86|390.06|387.86|0
1641548190000|2022-01-07 09:36:30|389.88|387.68|390.06|387.86|390.06|387.86|389.88|387.68|0
1641548200000|2022-01-07 09:36:40|390.24|388.04|390.06|387.86|390.24|388.04|390.06|387.86|0
1641548210000|2022-01-07 09:36:50|390.24|388.04|390.42|388.22|390.42|388.22|390.24|388.04|0
1641548220000|2022-01-07 09:37:00|390.24|388.04|390.24|388.04|390.24|388.04|390.24|388.04|0
1641548230000|2022-01-07 09:37:10|390.42|388.22|390.24|388.04|390.42|388.22|390.24|388.04|0
1641548240000|2022-01-07 09:37:20|390.33|388.13|390.42|388.22|390.42|388.22|390.33|388.13|0
1641548260000|2022-01-07 09:37:40|390.6|388.4|390.6|388.4|390.6|388.4|390.6|388.4|0
1641548270000|2022-01-07 09:37:50|390.42|388.22|390.78|388.58|390.78|388.58|390.42|388.22|0
1641548290000|2022-01-07 09:38:10|391.24|389.04|391.5|389.3|391.68|389.48|391.24|389.04|0
1641548310000|2022-01-07 09:38:30|391.14|388.94|390.96|388.76|391.14|388.94|390.96|388.76|0
1641548320000|2022-01-07 09:38:40|391.14|388.94|390.6|388.4|391.14|388.94|390.6|388.4|0
1641548330000|2022-01-07 09:38:50|390.78|388.58|390.96|388.76|390.96|388.76|390.6|388.4|0
1641548340000|2022-01-07 09:39:00|390.78|388.58|390.96|388.76|390.96|388.76|390.78|388.58|0
1641548350000|2022-01-07 09:39:10|390.78|388.58|390.42|388.22|390.78|388.58|390.42|388.22|0
1641548360000|2022-01-07 09:39:20|390.51|388.31|390.42|388.22|390.51|388.31|390.42|388.22|0
1641548370000|2022-01-07 09:39:30|390.51|388.31|390.51|388.31|390.51|388.31|390.51|388.31|0
1641548380000|2022-01-07 09:39:40|390.42|388.22|390.69|388.49|390.78|388.58|390.42|388.22|0
1641548390000|2022-01-07 09:39:50|390.6|388.4|390.24|388.04|390.6|388.4|390.24|388.04|0
1641548400000|2022-01-07 09:40:00|390.6|388.4|390.42|388.22|390.6|388.4|390.24|388.04|0
1641548410000|2022-01-07 09:40:10|390.24|388.04|389.88|387.68|390.24|388.04|389.79|387.59|0
1641548430000|2022-01-07 09:40:30|389.7|387.5|389.61|387.41|389.7|387.5|389.51|387.31|0
1641548440000|2022-01-07 09:40:40|389.7|387.5|389.7|387.5|389.7|387.5|389.7|387.5|0
1641548450000|2022-01-07 09:40:50|389.88|387.68|389.88|387.68|389.88|387.68|389.79|387.59|0
1641548460000|2022-01-07 09:41:00|390.06|387.86|389.88|387.68|390.06|387.86|389.88|387.68|0
1641548470000|2022-01-07 09:41:10|389.25|387.05|389.33|387.13|389.33|387.13|389.25|387.05|0
1641548480000|2022-01-07 09:41:20|389.15|386.95|389.15|386.95|389.33|387.13|389.15|386.95|0
1641548490000|2022-01-07 09:41:30|389.25|387.05|389.15|386.95|389.25|387.05|389.15|386.95|0
1641548500000|2022-01-07 09:41:40|389.33|387.13|389.51|387.31|389.51|387.31|389.33|387.13|0
1641548510000|2022-01-07 09:41:50|389.33|387.13|389.51|387.31|389.51|387.31|389.33|387.13|0
1641548520000|2022-01-07 09:42:00|389.69|387.49|389.69|387.49|389.69|387.49|389.69|387.49|0
1641548530000|2022-01-07 09:42:10|389.51|387.31|389.61|387.41|389.69|387.49|389.51|387.31|0
1641548540000|2022-01-07 09:42:20|389.51|387.31|389.69|387.49|389.69|387.49|389.51|387.31|0
1641548550000|2022-01-07 09:42:30|389.51|387.31|389.51|387.31|389.51|387.31|389.51|387.31|0
1641548560000|2022-01-07 09:42:40|389.69|387.49|389.51|387.31|389.69|387.49|389.51|387.31|0
1641548590000|2022-01-07 09:43:10|389.69|387.49|389.69|387.49|389.69|387.49|389.69|387.49|0
1641548600000|2022-01-07 09:43:20|389.87|387.67|390.06|387.86|390.06|387.86|389.87|387.67|0
1641548610000|2022-01-07 09:43:30|390.15|387.95|390.24|388.04|390.24|388.04|390.15|387.95|0
1641548640000|2022-01-07 09:44:00|390.33|388.13|390.78|388.58|390.78|388.58|390.33|388.13|0
1641548650000|2022-01-07 09:44:10|390.6|388.4|390.78|388.58|390.78|388.58|390.6|388.4|0
1641548660000|2022-01-07 09:44:20|390.42|388.22|390.42|388.22|390.42|388.22|390.24|388.04|0
1641548670000|2022-01-07 09:44:30|390.51|388.31|390.42|388.22|390.51|388.31|390.24|388.04|0
1641548680000|2022-01-07 09:44:40|390.24|388.04|390.33|388.13|390.42|388.22|390.24|388.04|0
1641548690000|2022-01-07 09:44:50|390.24|388.04|390.6|388.4|390.6|388.4|390.24|388.04|0
1641548700000|2022-01-07 09:45:00|390.51|388.31|390.24|388.04|390.51|388.31|390.15|387.95|0
1641548710000|2022-01-07 09:45:10|390.6|388.4|390.6|388.4|390.6|388.4|390.51|388.31|0
1641548720000|2022-01-07 09:45:20|390.78|388.58|390.69|388.49|390.78|388.58|390.69|388.49|0
1641548730000|2022-01-07 09:45:30|390.6|388.4|390.05|387.85|390.6|388.4|390.05|387.85|0
1641548740000|2022-01-07 09:45:40|390.24|388.04|390.05|387.85|390.24|388.04|390.05|387.85|0
1641548750000|2022-01-07 09:45:50|389.87|387.67|389.69|387.49|389.87|387.67|389.69|387.49|0
1641548760000|2022-01-07 09:46:00|389.87|387.67|389.87|387.67|389.87|387.67|389.69|387.49|0
1641548770000|2022-01-07 09:46:10|389.79|387.59|389.87|387.67|389.87|387.67|389.79|387.59|0
1641548780000|2022-01-07 09:46:20|389.69|387.49|389.69|387.49|389.87|387.67|389.69|387.49|0
1641548800000|2022-01-07 09:46:40|389.87|387.67|389.69|387.49|389.87|387.67|389.51|387.31|0
1641548810000|2022-01-07 09:46:50|389.87|387.67|389.87|387.67|389.87|387.67|389.87|387.67|0
1641548820000|2022-01-07 09:47:00|389.69|387.49|389.69|387.49|389.69|387.49|389.69|387.49|0
1641548840000|2022-01-07 09:47:20|389.87|387.67|389.87|387.67|389.87|387.67|389.69|387.49|0
1641548850000|2022-01-07 09:47:30|389.79|387.59|390.42|388.22|390.42|388.22|389.79|387.59|0
1641548860000|2022-01-07 09:47:40|390.23|388.03|390.42|388.22|390.42|388.22|390.23|388.03|0
1641548900000|2022-01-07 09:48:20|390.41|388.21|390.41|388.21|390.41|388.21|390.41|388.21|0
1641548910000|2022-01-07 09:48:30|390.33|388.13|390.23|388.03|390.33|388.13|390.23|388.03|0
1641548920000|2022-01-07 09:48:40|390.41|388.21|390.41|388.21|390.41|388.21|390.41|388.21|0
1641548930000|2022-01-07 09:48:50|389.69|387.49|389.87|387.67|389.87|387.67|389.69|387.49|0
1641548940000|2022-01-07 09:49:00|390.05|387.85|390.05|387.85|390.05|387.85|390.05|387.85|0
1641548950000|2022-01-07 09:49:10|390.15|387.95|390.23|388.03|390.23|388.03|390.05|387.85|0
1641548960000|2022-01-07 09:49:20|390.41|388.21|390.41|388.21|390.41|388.21|390.41|388.21|0
1641548970000|2022-01-07 09:49:30|390.6|388.4|390.51|388.31|390.6|388.4|390.51|388.31|0
1641548980000|2022-01-07 09:49:40|390.6|388.4|390.78|388.58|390.78|388.58|390.6|388.4|0
1641549000000|2022-01-07 09:50:00|390.6|388.4|390.6|388.4|390.6|388.4|390.6|388.4|0
1641549010000|2022-01-07 09:50:10|390.78|388.58|390.78|388.58|390.78|388.58|390.78|388.58|0
1641549020000|2022-01-07 09:50:20|390.96|388.76|390.96|388.76|390.96|388.76|390.96|388.76|0
1641549030000|2022-01-07 09:50:30|390.78|388.58|390.78|388.58|390.87|388.67|390.78|388.58|0
1641549040000|2022-01-07 09:50:40|390.96|388.76|390.78|388.58|390.96|388.76|390.78|388.58|0
1641549050000|2022-01-07 09:50:50|390.96|388.76|390.78|388.58|390.96|388.76|390.78|388.58|0
1641549060000|2022-01-07 09:51:00|390.96|388.76|390.96|388.76|390.96|388.76|390.96|388.76|0
1641549070000|2022-01-07 09:51:10|390.78|388.58|390.59|388.39|390.78|388.58|390.59|388.39|0
1641549080000|2022-01-07 09:51:20|390.41|388.21|390.59|388.39|390.59|388.39|390.41|388.21|0
1641549100000|2022-01-07 09:51:40|390.41|388.21|390.59|388.39|390.59|388.39|390.41|388.21|0
1641549110000|2022-01-07 09:51:50|390.78|388.58|390.69|388.49|390.78|388.58|390.59|388.39|0
1641549120000|2022-01-07 09:52:00|390.78|388.58|390.96|388.76|390.96|388.76|390.78|388.58|0
1641549130000|2022-01-07 09:52:10|390.78|388.58|390.96|388.76|390.96|388.76|390.78|388.58|0
1641549140000|2022-01-07 09:52:20|390.78|388.58|390.41|388.21|390.78|388.58|390.41|388.21|0
1641549150000|2022-01-07 09:52:30|390.59|388.39|390.59|388.39|390.59|388.39|390.59|388.39|0
1641549170000|2022-01-07 09:52:50|390.77|388.57|390.69|388.49|390.77|388.57|390.69|388.49|0
1641549180000|2022-01-07 09:53:00|390.77|388.57|390.96|388.76|390.96|388.76|390.77|388.57|0
1641549190000|2022-01-07 09:53:10|390.87|388.67|390.96|388.76|390.96|388.76|390.77|388.57|0
1641549200000|2022-01-07 09:53:20|391.14|388.94|391.14|388.94|391.14|388.94|391.14|388.94|0
1641549210000|2022-01-07 09:53:30|391.32|389.12|391.32|389.12|391.32|389.12|391.32|389.12|0
1641549220000|2022-01-07 09:53:40|391.14|388.94|391.14|388.94|391.32|389.12|391.14|388.94|0
1641549240000|2022-01-07 09:54:00|391.23|389.03|391.32|389.12|391.32|389.12|391.23|389.03|0
1641549250000|2022-01-07 09:54:10|391.23|389.03|391.32|389.12|391.32|389.12|391.23|389.03|0
1641549270000|2022-01-07 09:54:30|391.5|389.3|391.5|389.3|391.5|389.3|391.5|389.3|0
1641549280000|2022-01-07 09:54:40|391.59|389.39|391.68|389.48|391.68|389.48|391.5|389.3|0
1641549300000|2022-01-07 09:55:00|391.77|389.57|391.86|389.66|391.86|389.66|391.77|389.57|0
1641549310000|2022-01-07 09:55:10|391.68|389.48|391.86|389.66|391.86|389.66|391.68|389.48|0
1641549330000|2022-01-07 09:55:30|392.04|389.84|391.95|389.75|392.04|389.84|391.95|389.75|0
1641549340000|2022-01-07 09:55:40|392.04|389.84|392.22|390.02|392.22|390.02|391.77|389.57|0
1641549350000|2022-01-07 09:55:50|392.32|390.12|392.04|389.84|392.32|390.12|392.04|389.84|0
1641549360000|2022-01-07 09:56:00|391.86|389.66|391.86|389.66|391.86|389.66|391.86|389.66|0
1641549370000|2022-01-07 09:56:10|392.04|389.84|391.86|389.66|392.04|389.84|391.86|389.66|0
1641549380000|2022-01-07 09:56:20|391.95|389.75|391.86|389.66|392.04|389.84|391.86|389.66|0
1641549390000|2022-01-07 09:56:30|391.68|389.48|391.77|389.57|391.86|389.66|391.68|389.48|0
1641549400000|2022-01-07 09:56:40|391.68|389.48|391.5|389.3|391.86|389.66|391.5|389.3|0
1641549410000|2022-01-07 09:56:50|391.68|389.48|391.68|389.48|391.68|389.48|391.5|389.3|0
1641549420000|2022-01-07 09:57:00|391.5|389.3|391.59|389.39|391.68|389.48|391.5|389.3|0
1641549430000|2022-01-07 09:57:10|391.68|389.48|391.86|389.66|391.86|389.66|391.68|389.48|0
1641549440000|2022-01-07 09:57:20|391.68|389.48|391.86|389.66|391.86|389.66|391.68|389.48|0
1641549450000|2022-01-07 09:57:30|392.04|389.84|392.04|389.84|392.04|389.84|392.04|389.84|0
1641549460000|2022-01-07 09:57:40|391.95|389.75|392.22|390.02|392.22|390.02|391.95|389.75|0
1641549470000|2022-01-07 09:57:50|392.4|390.2|392.4|390.2|392.4|390.2|392.4|390.2|0
1641549480000|2022-01-07 09:58:00|392.22|390.02|392.04|389.84|392.22|390.02|392.04|389.84|0
1641549490000|2022-01-07 09:58:10|391.77|389.57|391.77|389.57|392.04|389.84|391.77|389.57|0
1641549500000|2022-01-07 09:58:20|391.86|389.66|391.86|389.66|391.86|389.66|391.68|389.48|0
1641549510000|2022-01-07 09:58:30|392.04|389.84|391.86|389.66|392.04|389.84|391.86|389.66|0
1641549520000|2022-01-07 09:58:40|392.04|389.84|392.04|389.84|392.04|389.84|391.86|389.66|0
1641549530000|2022-01-07 09:58:50|392.22|390.02|392.4|390.2|392.4|390.2|392.22|390.02|0
1641549540000|2022-01-07 09:59:00|392.58|390.38|392.76|390.56|392.76|390.56|392.58|390.38|0
1641549550000|2022-01-07 09:59:10|392.58|390.38|392.58|390.38|392.58|390.38|392.58|390.38|0
1641549560000|2022-01-07 09:59:20|392.76|390.56|392.68|390.48|392.76|390.56|392.68|390.48|0
1641549570000|2022-01-07 09:59:30|392.58|390.38|392.76|390.56|392.76|390.56|392.58|390.38|0
1641549590000|2022-01-07 09:59:50|392.58|390.38|392.58|390.38|392.58|390.38|392.58|390.38|0
1641549620000|2022-01-07 10:00:20|392.4|390.2|392.58|390.38|392.58|390.38|392.4|390.2|0
1641549630000|2022-01-07 10:00:30|392.5|390.3|392.58|390.38|392.58|390.38|392.5|390.3|0
1641549640000|2022-01-07 10:00:40|392.5|390.3|392.58|390.38|392.58|390.38|392.4|390.2|0
1641549650000|2022-01-07 10:00:50|392.4|390.2|392.22|390.02|392.4|390.2|392.22|390.02|0
1641549660000|2022-01-07 10:01:00|392.4|390.2|392.31|390.11|392.4|390.2|392.22|390.02|0
1641549670000|2022-01-07 10:01:10|392.4|390.2|392.4|390.2|392.4|390.2|392.4|390.2|0
1641549690000|2022-01-07 10:01:30|392.58|390.38|392.58|390.38|392.58|390.38|392.58|390.38|0
1641549700000|2022-01-07 10:01:40|392.68|390.48|392.76|390.56|392.76|390.56|392.68|390.48|0
1641549710000|2022-01-07 10:01:50|392.94|390.74|392.94|390.74|392.94|390.74|392.94|390.74|0
1641549720000|2022-01-07 10:02:00|393.13|390.93|393.31|391.11|393.31|391.11|393.13|390.93|0
1641549730000|2022-01-07 10:02:10|393.49|391.29|393.95|391.75|393.95|391.75|393.49|391.29|0
1641549740000|2022-01-07 10:02:20|394.21|392.01|394.21|392.01|394.21|392.01|394.03|391.83|0
1641549750000|2022-01-07 10:02:30|394.4|392.2|394.4|392.2|394.4|392.2|394.21|392.01|0
1641549760000|2022-01-07 10:02:40|394.58|392.38|393.85|391.65|394.58|392.38|393.85|391.65|0
1641549770000|2022-01-07 10:02:50|394.03|391.83|393.95|391.75|394.03|391.83|393.95|391.75|0
1641549780000|2022-01-07 10:03:00|394.03|391.83|393.67|391.47|394.03|391.83|393.67|391.47|0
1641549790000|2022-01-07 10:03:10|393.85|391.65|393.85|391.65|393.85|391.65|393.85|391.65|0
1641549800000|2022-01-07 10:03:20|393.67|391.47|393.67|391.47|393.67|391.47|393.67|391.47|0
1641549810000|2022-01-07 10:03:30|393.85|391.65|393.85|391.65|393.85|391.65|393.67|391.47|0
1641549820000|2022-01-07 10:03:40|393.58|391.38|393.58|391.38|393.67|391.47|393.58|391.38|0
1641549830000|2022-01-07 10:03:50|393.67|391.47|393.67|391.47|394.03|391.83|393.67|391.47|0
1641549840000|2022-01-07 10:04:00|393.49|391.29|393.67|391.47|393.85|391.65|393.49|391.29|0
1641549850000|2022-01-07 10:04:10|393.58|391.38|393.67|391.47|393.67|391.47|393.49|391.29|0
1641549860000|2022-01-07 10:04:20|393.85|391.65|393.31|391.11|393.85|391.65|393.31|391.11|0
1641549870000|2022-01-07 10:04:30|393.13|390.93|393.04|390.84|393.13|390.93|393.04|390.84|0
1641549880000|2022-01-07 10:04:40|393.13|390.93|392.58|390.38|393.13|390.93|392.58|390.38|0
1641549890000|2022-01-07 10:04:50|392.4|390.2|392.4|390.2|392.4|390.2|392.4|390.2|0
1641549900000|2022-01-07 10:05:00|392.22|390.02|392.04|389.84|392.22|390.02|392.04|389.84|0
1641549910000|2022-01-07 10:05:10|392.22|390.02|392.04|389.84|392.22|390.02|392.04|389.84|0
1641549930000|2022-01-07 10:05:30|392.22|390.02|392.22|390.02|392.4|390.2|392.22|390.02|0
1641549940000|2022-01-07 10:05:40|392.04|389.84|391.86|389.66|392.04|389.84|391.86|389.66|0
1641549950000|2022-01-07 10:05:50|391.68|389.48|391.31|389.11|391.68|389.48|391.31|389.11|0
1641549960000|2022-01-07 10:06:00|391.68|389.48|391.68|389.48|391.68|389.48|391.68|389.48|0
1641549970000|2022-01-07 10:06:10|391.67|389.47|391.86|389.66|391.86|389.66|391.67|389.47|0
1641549980000|2022-01-07 10:06:20|391.77|389.57|391.86|389.66|392.04|389.84|391.77|389.57|0
1641549990000|2022-01-07 10:06:30|391.67|389.47|391.49|389.29|391.67|389.47|391.49|389.29|0
1641550000000|2022-01-07 10:06:40|391.67|389.47|391.49|389.29|391.67|389.47|391.49|389.29|0
1641550010000|2022-01-07 10:06:50|391.59|389.39|391.49|389.29|391.59|389.39|391.49|389.29|0
1641550030000|2022-01-07 10:07:10|391.31|389.11|391.13|388.93|391.31|389.11|391.13|388.93|0
1641550040000|2022-01-07 10:07:20|390.95|388.75|390.77|388.57|390.95|388.75|390.77|388.57|0
1641550050000|2022-01-07 10:07:30|390.86|388.66|390.77|388.57|390.86|388.66|390.77|388.57|0
1641550060000|2022-01-07 10:07:40|390.95|388.75|391.31|389.11|391.31|389.11|390.95|388.75|0
1641550070000|2022-01-07 10:07:50|391.13|388.93|391.13|388.93|391.13|388.93|391.13|388.93|0
1641550080000|2022-01-07 10:08:00|391.31|389.11|390.95|388.75|391.31|389.11|390.86|388.66|0
1641550100000|2022-01-07 10:08:20|390.77|388.57|390.77|388.57|390.77|388.57|390.77|388.57|0
1641550120000|2022-01-07 10:08:40|390.41|388.21|390.23|388.03|390.41|388.21|390.05|387.85|0
1641550130000|2022-01-07 10:08:50|390.41|388.21|390.23|388.03|390.41|388.21|390.23|388.03|0
1641550140000|2022-01-07 10:09:00|390.05|387.85|390.14|387.94|390.23|388.03|390.05|387.85|0
1641550150000|2022-01-07 10:09:10|389.87|387.67|389.87|387.67|389.87|387.67|389.87|387.67|0
1641550160000|2022-01-07 10:09:20|390.05|387.85|390.05|387.85|390.05|387.85|390.05|387.85|0
1641550170000|2022-01-07 10:09:30|389.96|387.76|389.96|387.76|390.05|387.85|389.96|387.76|0
1641550180000|2022-01-07 10:09:40|389.87|387.67|389.96|387.76|389.96|387.76|389.87|387.67|0
1641550190000|2022-01-07 10:09:50|389.87|387.67|389.87|387.67|389.87|387.67|389.69|387.49|0
1641550200000|2022-01-07 10:10:00|390.05|387.85|390.23|388.03|390.23|388.03|390.05|387.85|0
1641550220000|2022-01-07 10:10:20|390.05|387.85|390.05|387.85|390.05|387.85|389.96|387.76|0
1641550230000|2022-01-07 10:10:30|389.87|387.67|389.87|387.67|389.87|387.67|389.87|387.67|0
1641550250000|2022-01-07 10:10:50|390.05|387.85|389.96|387.76|390.05|387.85|389.96|387.76|0
1641550260000|2022-01-07 10:11:00|389.87|387.67|389.68|387.48|389.87|387.67|389.68|387.48|0
1641550280000|2022-01-07 10:11:20|389.6|387.4|389.68|387.48|389.68|387.48|389.6|387.4|0
1641550290000|2022-01-07 10:11:30|389.5|387.3|389.5|387.3|389.5|387.3|389.32|387.12|0
1641550300000|2022-01-07 10:11:40|389.68|387.48|389.6|387.4|389.68|387.48|389.6|387.4|0
1641550310000|2022-01-07 10:11:50|389.68|387.48|389.68|387.48|389.68|387.48|389.68|387.48|0
1641550320000|2022-01-07 10:12:00|389.32|387.12|389.32|387.12|389.32|387.12|389.32|387.12|0
1641550330000|2022-01-07 10:12:10|389.24|387.04|389.68|387.48|389.68|387.48|389.24|387.04|0
1641550340000|2022-01-07 10:12:20|389.32|387.12|389.32|387.12|389.32|387.12|389.32|387.12|0
1641550350000|2022-01-07 10:12:30|389.5|387.3|389.68|387.48|389.68|387.48|389.32|387.12|0
1641550360000|2022-01-07 10:12:40|389.5|387.3|389.5|387.3|389.5|387.3|389.5|387.3|0
1641550370000|2022-01-07 10:12:50|389.32|387.12|389.32|387.12|389.42|387.22|389.32|387.12|0
1641550380000|2022-01-07 10:13:00|389.5|387.3|389.5|387.3|389.5|387.3|389.32|387.12|0
1641550390000|2022-01-07 10:13:10|389.32|387.12|389.32|387.12|389.32|387.12|389.32|387.12|0
1641550400000|2022-01-07 10:13:20|389.5|387.3|389.5|387.3|389.5|387.3|389.5|387.3|0
1641550410000|2022-01-07 10:13:30|389.68|387.48|389.5|387.3|389.68|387.48|389.5|387.3|0
1641550420000|2022-01-07 10:13:40|389.68|387.48|389.68|387.48|389.68|387.48|389.68|387.48|0
1641550430000|2022-01-07 10:13:50|389.32|387.12|389.32|387.12|389.5|387.3|389.32|387.12|0
1641550450000|2022-01-07 10:14:10|389.14|386.94|389.14|386.94|389.14|386.94|389.14|386.94|0
1641550460000|2022-01-07 10:14:20|389.32|387.12|389.68|387.48|389.68|387.48|389.32|387.12|0
1641550470000|2022-01-07 10:14:30|389.86|387.66|389.32|387.12|389.86|387.66|389.32|387.12|0
1641550480000|2022-01-07 10:14:40|389.5|387.3|389.42|387.22|389.5|387.3|389.42|387.22|0
1641550490000|2022-01-07 10:14:50|389.5|387.3|389.5|387.3|389.5|387.3|389.5|387.3|0
1641550510000|2022-01-07 10:15:10|389.32|387.12|389.68|387.48|389.68|387.48|389.32|387.12|0
1641550520000|2022-01-07 10:15:20|389.86|387.66|389.86|387.66|389.96|387.76|389.86|387.66|0
1641550530000|2022-01-07 10:15:30|390.04|387.84|390.04|387.84|390.04|387.84|390.04|387.84|0
1641550540000|2022-01-07 10:15:40|389.86|387.66|389.86|387.66|389.86|387.66|389.86|387.66|0
1641550550000|2022-01-07 10:15:50|390.04|387.84|389.86|387.66|390.04|387.84|389.86|387.66|0
1641550560000|2022-01-07 10:16:00|390.04|387.84|389.96|387.76|390.04|387.84|389.96|387.76|0
1641550570000|2022-01-07 10:16:10|390.04|387.84|390.41|388.21|390.41|388.21|390.04|387.84|0
1641550580000|2022-01-07 10:16:20|390.32|388.12|390.22|388.02|390.41|388.21|390.22|388.02|0
1641550590000|2022-01-07 10:16:30|390.41|388.21|390.41|388.21|390.41|388.21|390.41|388.21|0
1641550620000|2022-01-07 10:17:00|390.22|388.02|390.32|388.12|390.41|388.21|390.22|388.02|0
1641550630000|2022-01-07 10:17:10|390.41|388.21|390.22|388.02|390.41|388.21|390.22|388.02|0
1641550640000|2022-01-07 10:17:20|389.86|387.66|389.86|387.66|389.86|387.66|389.86|387.66|0
1641550650000|2022-01-07 10:17:30|390.04|387.84|389.68|387.48|390.04|387.84|389.68|387.48|0
1641550660000|2022-01-07 10:17:40|389.86|387.66|389.86|387.66|389.86|387.66|389.86|387.66|0
1641550670000|2022-01-07 10:17:50|389.96|387.76|389.96|387.76|389.96|387.76|389.96|387.76|0
1641550680000|2022-01-07 10:18:00|390.14|387.94|389.86|387.66|390.14|387.94|389.86|387.66|0
1641550700000|2022-01-07 10:18:20|389.68|387.48|389.68|387.48|389.68|387.48|389.68|387.48|0
1641550710000|2022-01-07 10:18:30|390.04|387.84|389.68|387.48|390.04|387.84|389.68|387.48|0
1641550720000|2022-01-07 10:18:40|389.86|387.66|389.86|387.66|389.86|387.66|389.86|387.66|0
1641550740000|2022-01-07 10:19:00|390.04|387.84|390.04|387.84|390.04|387.84|390.04|387.84|0
1641550750000|2022-01-07 10:19:10|390.22|388.02|390.22|388.02|390.22|388.02|390.22|388.02|0
1641550760000|2022-01-07 10:19:20|390.4|388.2|390.95|388.75|391.13|388.93|390.4|388.2|0
1641550770000|2022-01-07 10:19:30|391.13|388.93|390.95|388.75|391.13|388.93|390.95|388.75|0
1641550780000|2022-01-07 10:19:40|390.77|388.57|390.77|388.57|390.77|388.57|390.77|388.57|0
1641550790000|2022-01-07 10:19:50|390.59|388.39|390.22|388.02|390.59|388.39|390.22|388.02|0
1641550810000|2022-01-07 10:20:10|390.04|387.84|390.22|388.02|390.22|388.02|389.86|387.66|0
1641550820000|2022-01-07 10:20:20|389.86|387.66|390.04|387.84|390.04|387.84|389.86|387.66|0
1641550830000|2022-01-07 10:20:30|389.86|387.66|390.04|387.84|390.04|387.84|389.86|387.66|0
1641550840000|2022-01-07 10:20:40|389.86|387.66|390.04|387.84|390.04|387.84|389.86|387.66|0
1641550850000|2022-01-07 10:20:50|389.86|387.66|389.86|387.66|389.86|387.66|389.86|387.66|0
1641550870000|2022-01-07 10:21:10|389.68|387.48|389.68|387.48|389.68|387.48|389.68|387.48|0
1641550880000|2022-01-07 10:21:20|389.86|387.66|389.86|387.66|389.86|387.66|389.86|387.66|0
1641550890000|2022-01-07 10:21:30|389.78|387.58|389.68|387.48|389.78|387.58|389.68|387.48|0
1641550920000|2022-01-07 10:22:00|389.59|387.39|389.32|387.12|389.68|387.48|389.32|387.12|0
1641550930000|2022-01-07 10:22:10|389.5|387.3|389.5|387.3|389.5|387.3|389.5|387.3|0
1641550940000|2022-01-07 10:22:20|389.32|387.12|389.5|387.3|389.5|387.3|389.32|387.12|0
1641550950000|2022-01-07 10:22:30|389.86|387.66|389.86|387.66|389.86|387.66|389.86|387.66|0
1641550960000|2022-01-07 10:22:40|389.68|387.48|389.68|387.48|389.68|387.48|389.68|387.48|0
1641550970000|2022-01-07 10:22:50|389.86|387.66|389.86|387.66|389.86|387.66|389.86|387.66|0
1641550980000|2022-01-07 10:23:00|389.68|387.48|389.68|387.48|389.68|387.48|389.68|387.48|0
1641550990000|2022-01-07 10:23:10|389.86|387.66|389.96|387.76|390.04|387.84|389.86|387.66|0
1641551000000|2022-01-07 10:23:20|390.04|387.84|389.5|387.3|390.04|387.84|389.5|387.3|0
1641551010000|2022-01-07 10:23:30|389.59|387.39|389.59|387.39|389.59|387.39|389.32|387.12|0
1641551020000|2022-01-07 10:23:40|389.5|387.3|389.32|387.12|389.5|387.3|389.32|387.12|0
1641551030000|2022-01-07 10:23:50|389.59|387.39|389.5|387.3|389.59|387.39|389.5|387.3|0
1641551040000|2022-01-07 10:24:00|389.32|387.12|389.5|387.3|389.5|387.3|389.32|387.12|0
1641551050000|2022-01-07 10:24:10|389.32|387.12|389.5|387.3|389.5|387.3|389.32|387.12|0
1641551060000|2022-01-07 10:24:20|389.32|387.12|389.41|387.21|389.5|387.3|389.32|387.12|0
1641551070000|2022-01-07 10:24:30|389.32|387.12|389.32|387.12|389.32|387.12|389.32|387.12|0
1641551090000|2022-01-07 10:24:50|389.41|387.21|389.41|387.21|389.41|387.21|389.41|387.21|0
1641551100000|2022-01-07 10:25:00|389.32|387.12|389.32|387.12|389.32|387.12|389.32|387.12|0
1641551110000|2022-01-07 10:25:10|389.5|387.3|389.41|387.21|389.5|387.3|389.41|387.21|0
1641551120000|2022-01-07 10:25:20|389.68|387.48|389.41|387.21|389.68|387.48|389.41|387.21|0
1641551130000|2022-01-07 10:25:30|389.32|387.12|389.5|387.3|389.68|387.48|389.32|387.12|0
1641551140000|2022-01-07 10:25:40|389.32|387.12|389.23|387.03|389.32|387.12|389.23|387.03|0
1641551150000|2022-01-07 10:25:50|389.5|387.3|389.41|387.21|389.5|387.3|389.41|387.21|0
1641551160000|2022-01-07 10:26:00|389.32|387.12|389.32|387.12|389.32|387.12|389.14|386.94|0
1641551170000|2022-01-07 10:26:10|388.96|386.76|389.14|386.94|389.14|386.94|388.96|386.76|0
1641551180000|2022-01-07 10:26:20|388.96|386.76|388.78|386.58|388.96|386.76|388.78|386.58|0
1641551190000|2022-01-07 10:26:30|388.6|386.4|388.6|386.4|388.6|386.4|388.6|386.4|0
1641551200000|2022-01-07 10:26:40|388.78|386.58|388.78|386.58|388.78|386.58|388.78|386.58|0
1641551220000|2022-01-07 10:27:00|388.6|386.4|388.6|386.4|388.69|386.49|388.6|386.4|0
1641551230000|2022-01-07 10:27:10|388.42|386.22|388.6|386.4|388.6|386.4|388.42|386.22|0
1641551240000|2022-01-07 10:27:20|388.24|386.04|388.24|386.04|388.42|386.22|388.24|386.04|0
1641551250000|2022-01-07 10:27:30|388.42|386.22|388.42|386.22|388.42|386.22|388.42|386.22|0
1641551270000|2022-01-07 10:27:50|388.24|386.04|388.06|385.86|388.24|386.04|388.06|385.86|0
1641551280000|2022-01-07 10:28:00|388.24|386.04|388.24|386.04|388.24|386.04|388.24|386.04|0
1641551290000|2022-01-07 10:28:10|388.06|385.86|387.88|385.68|388.06|385.86|387.88|385.68|0
1641551300000|2022-01-07 10:28:20|387.7|385.5|387.88|385.68|387.88|385.68|387.7|385.5|0
1641551310000|2022-01-07 10:28:30|387.7|385.5|387.88|385.68|387.88|385.68|387.7|385.5|0
1641551320000|2022-01-07 10:28:40|387.7|385.5|387.7|385.5|387.79|385.59|387.7|385.5|0
1641551330000|2022-01-07 10:28:50|387.79|385.59|387.52|385.32|387.79|385.59|387.52|385.32|0
1641551340000|2022-01-07 10:29:00|387.7|385.5|387.7|385.5|387.7|385.5|387.7|385.5|0
1641551360000|2022-01-07 10:29:20|387.88|385.68|387.88|385.68|387.88|385.68|387.88|385.68|0
1641551370000|2022-01-07 10:29:30|387.7|385.5|387.88|385.68|387.88|385.68|387.7|385.5|0
1641551380000|2022-01-07 10:29:40|387.79|385.59|388.06|385.86|388.24|386.04|387.79|385.59|0
1641551390000|2022-01-07 10:29:50|388.15|385.95|388.24|386.04|388.24|386.04|388.15|385.95|0
1641551400000|2022-01-07 10:30:00|388.06|385.86|388.24|386.04|388.24|386.04|388.06|385.86|0
1641551410000|2022-01-07 10:30:10|388.06|385.86|388.24|386.04|388.24|386.04|388.06|385.86|0
1641551420000|2022-01-07 10:30:20|388.42|386.22|388.24|386.04|388.42|386.22|388.24|386.04|0
1641551430000|2022-01-07 10:30:30|388.42|386.22|388.33|386.13|388.42|386.22|388.33|386.13|0
1641551440000|2022-01-07 10:30:40|388.24|386.04|387.87|385.67|388.24|386.04|387.87|385.67|0
1641551450000|2022-01-07 10:30:50|387.79|385.59|387.79|385.59|387.79|385.59|387.79|385.59|0
1641551460000|2022-01-07 10:31:00|387.87|385.67|387.69|385.49|387.87|385.67|387.69|385.49|0
1641551480000|2022-01-07 10:31:20|387.51|385.31|387.51|385.31|387.51|385.31|387.51|385.31|0
1641551490000|2022-01-07 10:31:30|387.69|385.49|387.69|385.49|387.69|385.49|387.69|385.49|0
1641551500000|2022-01-07 10:31:40|387.87|385.67|387.69|385.49|387.87|385.67|387.69|385.49|0
1641551510000|2022-01-07 10:31:50|387.79|385.59|387.69|385.49|387.79|385.59|387.69|385.49|0
1641551520000|2022-01-07 10:32:00|387.61|385.41|387.51|385.31|387.87|385.67|387.51|385.31|0
1641551530000|2022-01-07 10:32:10|387.15|384.95|386.97|384.77|387.33|385.13|386.97|384.77|0
1641551540000|2022-01-07 10:32:20|387.07|384.87|386.89|384.69|387.07|384.87|386.89|384.69|0
1641551550000|2022-01-07 10:32:30|386.79|384.59|386.97|384.77|386.97|384.77|386.79|384.59|0
1641551580000|2022-01-07 10:33:00|386.79|384.59|387.33|385.13|387.33|385.13|386.79|384.59|0
1641551590000|2022-01-07 10:33:10|387.25|385.05|387.15|384.95|387.25|385.05|387.15|384.95|0
1641551600000|2022-01-07 10:33:20|387.33|385.13|387.33|385.13|387.51|385.31|387.33|385.13|0
1641551610000|2022-01-07 10:33:30|387.43|385.23|387.51|385.31|387.51|385.31|387.43|385.23|0
1641551620000|2022-01-07 10:33:40|387.33|385.13|387.33|385.13|387.33|385.13|387.15|384.95|0
1641551630000|2022-01-07 10:33:50|387.15|384.95|387.15|384.95|387.33|385.13|387.15|384.95|0
1641551660000|2022-01-07 10:34:20|387.07|384.87|386.97|384.77|387.07|384.87|386.97|384.77|0
1641551670000|2022-01-07 10:34:30|387.15|384.95|387.07|384.87|387.15|384.95|386.97|384.77|0
1641551680000|2022-01-07 10:34:40|387.15|384.95|387.33|385.13|387.33|385.13|387.07|384.87|0
1641551700000|2022-01-07 10:35:00|387.15|384.95|387.33|385.13|387.33|385.13|387.15|384.95|0
1641551710000|2022-01-07 10:35:10|387.15|384.95|387.15|384.95|387.15|384.95|387.15|384.95|0
1641551720000|2022-01-07 10:35:20|386.97|384.77|386.97|384.77|386.97|384.77|386.97|384.77|0
1641551730000|2022-01-07 10:35:30|387.15|384.95|387.15|384.95|387.15|384.95|387.15|384.95|0
1641551760000|2022-01-07 10:36:00|387.51|385.31|387.51|385.31|387.51|385.31|387.51|385.31|0
1641551770000|2022-01-07 10:36:10|387.69|385.49|387.69|385.49|387.69|385.49|387.69|385.49|0
1641551790000|2022-01-07 10:36:30|387.51|385.31|387.51|385.31|387.61|385.41|387.51|385.31|0
1641551800000|2022-01-07 10:36:40|387.69|385.49|387.69|385.49|387.69|385.49|387.69|385.49|0
1641551810000|2022-01-07 10:36:50|387.79|385.59|387.87|385.67|387.87|385.67|387.79|385.59|0
1641551840000|2022-01-07 10:37:20|388.05|385.85|388.05|385.85|388.05|385.85|388.05|385.85|0
1641551850000|2022-01-07 10:37:30|388.23|386.03|388.23|386.03|388.23|386.03|388.23|386.03|0
1641551860000|2022-01-07 10:37:40|388.41|386.21|388.33|386.13|388.41|386.21|388.33|386.13|0
1641551870000|2022-01-07 10:37:50|388.41|386.21|388.41|386.21|388.41|386.21|388.41|386.21|0
1641551880000|2022-01-07 10:38:00|388.33|386.13|388.05|385.85|388.33|386.13|388.05|385.85|0
1641551890000|2022-01-07 10:38:10|387.87|385.67|388.05|385.85|388.15|385.95|387.87|385.67|0
1641551900000|2022-01-07 10:38:20|388.23|386.03|388.23|386.03|388.23|386.03|388.23|386.03|0
1641551910000|2022-01-07 10:38:30|388.05|385.85|388.05|385.85|388.05|385.85|388.05|385.85|0
1641551920000|2022-01-07 10:38:40|388.23|386.03|388.15|385.95|388.23|386.03|388.15|385.95|0
1641551930000|2022-01-07 10:38:50|388.05|385.85|388.05|385.85|388.05|385.85|388.05|385.85|0
1641551940000|2022-01-07 10:39:00|388.23|386.03|388.23|386.03|388.23|386.03|388.15|385.95|0
1641551950000|2022-01-07 10:39:10|388.41|386.21|388.41|386.21|388.41|386.21|388.41|386.21|0
1641551960000|2022-01-07 10:39:20|388.23|386.03|388.23|386.03|388.23|386.03|388.05|385.85|0
1641551970000|2022-01-07 10:39:30|388.15|385.95|388.41|386.21|388.41|386.21|388.15|385.95|0
1641551980000|2022-01-07 10:39:40|388.59|386.39|388.59|386.39|388.59|386.39|388.59|386.39|0
1641552000000|2022-01-07 10:40:00|388.77|386.57|388.77|386.57|388.77|386.57|388.77|386.57|0
1641552010000|2022-01-07 10:40:10|388.69|386.49|388.59|386.39|388.69|386.49|388.59|386.39|0
1641552020000|2022-01-07 10:40:20|388.41|386.21|388.59|386.39|388.59|386.39|388.41|386.21|0
1641552030000|2022-01-07 10:40:30|388.41|386.21|388.59|386.39|388.59|386.39|388.41|386.21|0
1641552040000|2022-01-07 10:40:40|388.41|386.21|388.41|386.21|388.41|386.21|388.41|386.21|0
1641552070000|2022-01-07 10:41:10|388.59|386.39|388.41|386.21|388.59|386.39|388.41|386.21|0
1641552100000|2022-01-07 10:41:40|388.59|386.39|388.41|386.21|388.59|386.39|388.41|386.21|0
1641552120000|2022-01-07 10:42:00|388.23|386.03|388.05|385.85|388.23|386.03|388.05|385.85|0
1641552130000|2022-01-07 10:42:10|387.87|385.67|387.87|385.67|387.87|385.67|387.87|385.67|0
1641552140000|2022-01-07 10:42:20|387.51|385.31|387.69|385.49|387.69|385.49|387.51|385.31|0
1641552150000|2022-01-07 10:42:30|387.51|385.31|387.6|385.4|387.6|385.4|387.51|385.31|0
1641552160000|2022-01-07 10:42:40|387.69|385.49|387.87|385.67|387.87|385.67|387.69|385.49|0
1641552170000|2022-01-07 10:42:50|388.05|385.85|388.23|386.03|388.23|386.03|388.05|385.85|0
1641552180000|2022-01-07 10:43:00|388.05|385.85|388.23|386.03|388.23|386.03|388.05|385.85|0
1641552190000|2022-01-07 10:43:10|388.32|386.12|388.23|386.03|388.32|386.12|388.23|386.03|0
1641552200000|2022-01-07 10:43:20|388.05|385.85|388.05|385.85|388.05|385.85|388.05|385.85|0
1641552220000|2022-01-07 10:43:40|387.87|385.67|387.87|385.67|387.96|385.76|387.87|385.67|0
1641552230000|2022-01-07 10:43:50|388.05|385.85|387.87|385.67|388.05|385.85|387.87|385.67|0
1641552240000|2022-01-07 10:44:00|388.05|385.85|387.51|385.31|388.05|385.85|387.51|385.31|0
1641552250000|2022-01-07 10:44:10|387.69|385.49|387.33|385.13|387.69|385.49|387.33|385.13|0
1641552260000|2022-01-07 10:44:20|387.15|384.95|387.51|385.31|387.51|385.31|387.15|384.95|0
1641552270000|2022-01-07 10:44:30|387.69|385.49|387.69|385.49|387.69|385.49|387.69|385.49|0
1641552290000|2022-01-07 10:44:50|387.51|385.31|387.69|385.49|387.69|385.49|387.51|385.31|0
1641552300000|2022-01-07 10:45:00|387.51|385.31|387.51|385.31|387.51|385.31|387.51|385.31|0
1641552310000|2022-01-07 10:45:10|387.69|385.49|387.69|385.49|387.69|385.49|387.69|385.49|0
1641552320000|2022-01-07 10:45:20|387.87|385.67|388.23|386.03|388.23|386.03|387.87|385.67|0
1641552330000|2022-01-07 10:45:30|388.32|386.12|388.14|385.94|388.32|386.12|388.05|385.85|0
1641552340000|2022-01-07 10:45:40|388.05|385.85|388.41|386.21|388.41|386.21|388.05|385.85|0
1641552350000|2022-01-07 10:45:50|388.5|386.3|388.41|386.21|388.5|386.3|388.41|386.21|0
1641552360000|2022-01-07 10:46:00|388.5|386.3|388.23|386.03|388.5|386.3|388.23|386.03|0
1641552370000|2022-01-07 10:46:10|388.59|386.39|388.41|386.21|388.59|386.39|388.41|386.21|0
1641552380000|2022-01-07 10:46:20|388.5|386.3|388.41|386.21|388.5|386.3|388.23|386.03|0
1641552390000|2022-01-07 10:46:30|388.59|386.39|388.59|386.39|388.59|386.39|388.59|386.39|0
1641552400000|2022-01-07 10:46:40|388.68|386.48|388.68|386.48|388.68|386.48|388.59|386.39|0
1641552410000|2022-01-07 10:46:50|388.59|386.39|388.77|386.57|388.77|386.57|388.59|386.39|0
1641552420000|2022-01-07 10:47:00|388.59|386.39|388.59|386.39|388.59|386.39|388.59|386.39|0
1641552430000|2022-01-07 10:47:10|388.41|386.21|388.23|386.03|388.59|386.39|388.23|386.03|0
1641552440000|2022-01-07 10:47:20|388.05|385.85|388.23|386.03|388.23|386.03|388.05|385.85|0
1641552450000|2022-01-07 10:47:30|388.05|385.85|388.05|385.85|388.05|385.85|388.05|385.85|0
1641552460000|2022-01-07 10:47:40|387.96|385.76|388.05|385.85|388.05|385.85|387.87|385.67|0
1641552470000|2022-01-07 10:47:50|388.23|386.03|388.05|385.85|388.23|386.03|388.05|385.85|0
1641552480000|2022-01-07 10:48:00|387.87|385.67|387.87|385.67|387.87|385.67|387.87|385.67|0
1641552490000|2022-01-07 10:48:10|388.05|385.85|388.32|386.12|388.32|386.12|388.05|385.85|0
1641552500000|2022-01-07 10:48:20|388.23|386.03|388.23|386.03|388.23|386.03|388.05|385.85|0
1641552510000|2022-01-07 10:48:30|388.32|386.12|388.23|386.03|388.32|386.12|388.23|386.03|0
1641552520000|2022-01-07 10:48:40|388.41|386.21|388.5|386.3|388.5|386.3|388.41|386.21|0
1641552530000|2022-01-07 10:48:50|388.41|386.21|388.23|386.03|388.41|386.21|388.23|386.03|0
1641552540000|2022-01-07 10:49:00|388.14|385.94|388.14|385.94|388.14|385.94|388.14|385.94|0
1641552550000|2022-01-07 10:49:10|388.23|386.03|388.41|386.21|388.41|386.21|388.23|386.03|0
1641552560000|2022-01-07 10:49:20|388.59|386.39|388.59|386.39|388.59|386.39|388.59|386.39|0
1641552570000|2022-01-07 10:49:30|388.41|386.21|388.41|386.21|388.41|386.21|388.41|386.21|0
1641552580000|2022-01-07 10:49:40|388.5|386.3|388.23|386.03|388.5|386.3|388.23|386.03|0
1641552590000|2022-01-07 10:49:50|388.32|386.12|388.23|386.03|388.32|386.12|388.23|386.03|0
1641552600000|2022-01-07 10:50:00|388.05|385.85|387.69|385.49|388.05|385.85|387.69|385.49|0
1641552610000|2022-01-07 10:50:10|387.51|385.31|387.69|385.49|387.69|385.49|387.51|385.31|0
1641552620000|2022-01-07 10:50:20|387.78|385.58|387.69|385.49|387.78|385.58|387.69|385.49|0
1641552630000|2022-01-07 10:50:30|387.51|385.31|387.87|385.67|388.05|385.85|387.51|385.31|0
1641552640000|2022-01-07 10:50:40|388.05|385.85|388.41|386.21|388.41|386.21|388.05|385.85|0
1641552650000|2022-01-07 10:50:50|388.23|386.03|388.41|386.21|388.41|386.21|388.23|386.03|0
1641552660000|2022-01-07 10:51:00|388.05|385.85|387.87|385.67|388.23|386.03|387.69|385.49|0
1641552670000|2022-01-07 10:51:10|387.69|385.49|387.87|385.67|387.87|385.67|387.51|385.31|0
1641552680000|2022-01-07 10:51:20|387.78|385.58|387.87|385.67|387.87|385.67|387.78|385.58|0
1641552690000|2022-01-07 10:51:30|387.69|385.49|387.69|385.49|387.69|385.49|387.51|385.31|0
1641552700000|2022-01-07 10:51:40|387.51|385.31|387.15|384.95|387.51|385.31|387.15|384.95|0
1641552710000|2022-01-07 10:51:50|387.24|385.04|387.33|385.13|387.6|385.4|387.24|385.04|0
1641552720000|2022-01-07 10:52:00|387.51|385.31|387.42|385.22|387.51|385.31|387.33|385.13|0
1641552730000|2022-01-07 10:52:10|387.51|385.31|387.15|384.95|387.51|385.31|387.15|384.95|0
1641552740000|2022-01-07 10:52:20|387.33|385.13|387.15|384.95|387.33|385.13|387.15|384.95|0
1641552750000|2022-01-07 10:52:30|387.24|385.04|387.33|385.13|387.33|385.13|387.24|385.04|0
1641552760000|2022-01-07 10:52:40|387.24|385.04|387.33|385.13|387.33|385.13|387.15|384.95|0
1641552780000|2022-01-07 10:53:00|387.15|384.95|387.15|384.95|387.51|385.31|387.15|384.95|0
1641552790000|2022-01-07 10:53:10|386.97|384.77|387.15|384.95|387.15|384.95|386.97|384.77|0
1641552800000|2022-01-07 10:53:20|386.97|384.77|386.97|384.77|387.15|384.95|386.97|384.77|0
1641552820000|2022-01-07 10:53:40|386.88|384.68|387.15|384.95|387.15|384.95|386.88|384.68|0
1641552850000|2022-01-07 10:54:10|387.33|385.13|387.33|385.13|387.33|385.13|387.33|385.13|0
1641552860000|2022-01-07 10:54:20|387.51|385.31|387.51|385.31|387.51|385.31|387.51|385.31|0
1641552870000|2022-01-07 10:54:30|387.33|385.13|387.42|385.22|387.51|385.31|387.33|385.13|0
1641552880000|2022-01-07 10:54:40|387.33|385.13|387.33|385.13|387.33|385.13|387.33|385.13|0
1641552890000|2022-01-07 10:54:50|387.51|385.31|387.51|385.31|387.51|385.31|387.51|385.31|0
1641552900000|2022-01-07 10:55:00|387.42|385.22|387.42|385.22|387.51|385.31|387.42|385.22|0
1641552910000|2022-01-07 10:55:10|387.51|385.31|387.87|385.67|387.87|385.67|387.51|385.31|0
1641552920000|2022-01-07 10:55:20|387.69|385.49|387.69|385.49|387.69|385.49|387.69|385.49|0
1641552930000|2022-01-07 10:55:30|387.51|385.31|387.87|385.67|387.87|385.67|387.51|385.31|0
1641552940000|2022-01-07 10:55:40|387.78|385.58|387.69|385.49|387.78|385.58|387.69|385.49|0
1641552950000|2022-01-07 10:55:50|388.05|385.85|388.14|385.94|388.23|386.03|388.05|385.85|0
1641552960000|2022-01-07 10:56:00|388.23|386.03|388.23|386.03|388.23|386.03|388.23|386.03|0
1641552970000|2022-01-07 10:56:10|388.41|386.21|388.5|386.3|388.5|386.3|388.41|386.21|0
1641552980000|2022-01-07 10:56:20|388.41|386.21|388.41|386.21|388.41|386.21|388.23|386.03|0
1641553000000|2022-01-07 10:56:40|388.23|386.03|388.23|386.03|388.23|386.03|388.23|386.03|0
1641553010000|2022-01-07 10:56:50|388.41|386.21|388.41|386.21|388.41|386.21|388.41|386.21|0
1641553020000|2022-01-07 10:57:00|388.23|386.03|388.77|386.57|388.77|386.57|388.23|386.03|0
1641553030000|2022-01-07 10:57:10|388.59|386.39|388.23|386.03|388.59|386.39|388.23|386.03|0
1641553040000|2022-01-07 10:57:20|388.14|385.94|388.05|385.85|388.23|386.03|388.05|385.85|0
1641553050000|2022-01-07 10:57:30|388.23|386.03|388.41|386.21|388.41|386.21|388.23|386.03|0
1641553060000|2022-01-07 10:57:40|388.32|386.12|388.23|386.03|388.32|386.12|388.05|385.85|0
1641553070000|2022-01-07 10:57:50|388.41|386.21|388.59|386.39|388.59|386.39|388.41|386.21|0
1641553080000|2022-01-07 10:58:00|388.23|386.03|388.41|386.21|388.59|386.39|388.23|386.03|0
1641553090000|2022-01-07 10:58:10|388.59|386.39|388.41|386.21|388.59|386.39|388.41|386.21|0
1641553100000|2022-01-07 10:58:20|388.59|386.39|388.59|386.39|388.59|386.39|388.59|386.39|0
1641553110000|2022-01-07 10:58:30|388.41|386.21|387.96|385.76|388.41|386.21|387.96|385.76|0
1641553120000|2022-01-07 10:58:40|388.41|386.21|388.23|386.03|388.41|386.21|388.23|386.03|0
1641553130000|2022-01-07 10:58:50|388.41|386.21|388.41|386.21|388.41|386.21|388.41|386.21|0
1641553140000|2022-01-07 10:59:00|388.23|386.03|388.41|386.21|388.41|386.21|388.23|386.03|0
1641553150000|2022-01-07 10:59:10|388.59|386.39|388.59|386.39|388.59|386.39|388.59|386.39|0
1641553160000|2022-01-07 10:59:20|388.41|386.21|388.23|386.03|388.41|386.21|388.23|386.03|0
1641553180000|2022-01-07 10:59:40|388.41|386.21|388.41|386.21|388.41|386.21|388.41|386.21|0
1641553190000|2022-01-07 10:59:50|388.23|386.03|388.59|386.39|388.59|386.39|388.23|386.03|0
1641553200000|2022-01-07 11:00:00|388.23|386.03|388.59|386.39|388.59|386.39|388.23|386.03|0
1641553210000|2022-01-07 11:00:10|388.77|386.57|389.31|387.11|389.31|387.11|388.77|386.57|0
1641553220000|2022-01-07 11:00:20|389.4|387.2|389.49|387.29|389.49|387.29|389.31|387.11|0
1641553230000|2022-01-07 11:00:30|389.31|387.11|389.49|387.29|389.49|387.29|389.13|386.93|0
1641553240000|2022-01-07 11:00:40|389.67|387.47|390.03|387.83|390.03|387.83|389.67|387.47|0
1641553250000|2022-01-07 11:00:50|390.21|388.01|389.85|387.65|390.21|388.01|389.85|387.65|0
1641553260000|2022-01-07 11:01:00|390.03|387.83|389.49|387.29|390.03|387.83|389.49|387.29|0
1641553270000|2022-01-07 11:01:10|389.67|387.47|389.4|387.2|389.67|387.47|389.4|387.2|0
1641553280000|2022-01-07 11:01:20|389.49|387.29|389.85|387.65|389.85|387.65|389.49|387.29|0
1641553290000|2022-01-07 11:01:30|389.49|387.29|389.58|387.38|389.58|387.38|389.49|387.29|0
1641553300000|2022-01-07 11:01:40|389.67|387.47|389.49|387.29|389.67|387.47|389.49|387.29|0
1641553310000|2022-01-07 11:01:50|389.31|387.11|389.49|387.29|389.49|387.29|389.22|387.02|0
1641553320000|2022-01-07 11:02:00|389.31|387.11|389.4|387.2|389.4|387.2|389.31|387.11|0
1641553330000|2022-01-07 11:02:10|389.31|387.11|389.49|387.29|389.49|387.29|389.31|387.11|0
1641553340000|2022-01-07 11:02:20|389.67|387.47|389.67|387.47|389.67|387.47|389.67|387.47|0
1641553350000|2022-01-07 11:02:30|389.49|387.29|389.58|387.38|389.67|387.47|389.49|387.29|0
1641553360000|2022-01-07 11:02:40|389.49|387.29|389.31|387.11|389.49|387.29|389.31|387.11|0
1641553370000|2022-01-07 11:02:50|389.58|387.38|389.67|387.47|389.67|387.47|389.58|387.38|0
1641553380000|2022-01-07 11:03:00|389.58|387.38|389.67|387.47|389.67|387.47|389.49|387.29|0
1641553390000|2022-01-07 11:03:10|389.58|387.38|389.67|387.47|389.67|387.47|389.58|387.38|0
1641553400000|2022-01-07 11:03:20|390.03|387.83|390.03|387.83|390.21|388.01|389.85|387.65|0
1641553410000|2022-01-07 11:03:30|389.85|387.65|389.85|387.65|389.85|387.65|389.76|387.56|0
1641553430000|2022-01-07 11:03:50|389.94|387.74|389.94|387.74|389.94|387.74|389.94|387.74|0
1641553440000|2022-01-07 11:04:00|389.67|387.47|389.85|387.65|389.85|387.65|389.67|387.47|0
1641553450000|2022-01-07 11:04:10|389.67|387.47|389.58|387.38|389.67|387.47|389.58|387.38|0
1641553460000|2022-01-07 11:04:20|389.67|387.47|389.31|387.11|389.67|387.47|389.31|387.11|0
1641553470000|2022-01-07 11:04:30|389.49|387.29|389.67|387.47|389.67|387.47|389.49|387.29|0
1641553480000|2022-01-07 11:04:40|389.58|387.38|389.67|387.47|389.67|387.47|389.58|387.38|0
1641553490000|2022-01-07 11:04:50|389.49|387.29|389.49|387.29|389.49|387.29|389.49|387.29|0
1641553500000|2022-01-07 11:05:00|389.31|387.11|389.67|387.47|389.67|387.47|389.31|387.11|0
1641553510000|2022-01-07 11:05:10|389.85|387.65|389.85|387.65|389.85|387.65|389.85|387.65|0
1641553520000|2022-01-07 11:05:20|389.76|387.56|389.67|387.47|389.76|387.56|389.67|387.47|0
1641553530000|2022-01-07 11:05:30|389.58|387.38|389.58|387.38|389.58|387.38|389.58|387.38|0
1641553540000|2022-01-07 11:05:40|389.67|387.47|389.85|387.65|389.85|387.65|389.67|387.47|0
1641553550000|2022-01-07 11:05:50|389.67|387.47|389.31|387.11|389.67|387.47|389.31|387.11|0
1641553560000|2022-01-07 11:06:00|389.49|387.29|389.12|386.92|389.49|387.29|389.12|386.92|0
1641553570000|2022-01-07 11:06:10|389.22|387.02|389.12|386.92|389.22|387.02|389.12|386.92|0
1641553580000|2022-01-07 11:06:20|389.3|387.1|389.04|386.84|389.3|387.1|389.04|386.84|0
1641553590000|2022-01-07 11:06:30|389.12|386.92|389.3|387.1|389.3|387.1|389.12|386.92|0
1641553620000|2022-01-07 11:07:00|389.12|386.92|389.3|387.1|389.3|387.1|389.12|386.92|0
1641553630000|2022-01-07 11:07:10|389.12|386.92|389.12|386.92|389.12|386.92|389.12|386.92|0
1641553650000|2022-01-07 11:07:30|389.3|387.1|389.3|387.1|389.3|387.1|389.12|386.92|0
1641553660000|2022-01-07 11:07:40|389.4|387.2|389.3|387.1|389.48|387.28|389.3|387.1|0
1641553670000|2022-01-07 11:07:50|389.12|386.92|389.12|386.92|389.12|386.92|389.12|386.92|0
1641553690000|2022-01-07 11:08:10|388.94|386.74|388.94|386.74|388.94|386.74|388.94|386.74|0
1641553700000|2022-01-07 11:08:20|388.76|386.56|388.76|386.56|388.76|386.56|388.76|386.56|0
1641553710000|2022-01-07 11:08:30|388.94|386.74|388.76|386.56|388.94|386.74|388.76|386.56|0
1641553720000|2022-01-07 11:08:40|388.58|386.38|388.76|386.56|388.76|386.56|388.58|386.38|0
1641553730000|2022-01-07 11:08:50|388.58|386.38|388.58|386.38|388.58|386.38|388.58|386.38|0
1641553740000|2022-01-07 11:09:00|388.4|386.2|388.4|386.2|388.4|386.2|388.4|386.2|0
1641553750000|2022-01-07 11:09:10|388.58|386.38|388.76|386.56|388.76|386.56|388.58|386.38|0
1641553760000|2022-01-07 11:09:20|388.58|386.38|388.58|386.38|388.58|386.38|388.58|386.38|0
1641553780000|2022-01-07 11:09:40|388.76|386.56|388.68|386.48|388.76|386.56|388.68|386.48|0
1641553790000|2022-01-07 11:09:50|388.76|386.56|388.58|386.38|388.76|386.56|388.58|386.38|0
1641553800000|2022-01-07 11:10:00|388.4|386.2|388.4|386.2|388.4|386.2|388.4|386.2|0
1641553810000|2022-01-07 11:10:10|388.22|386.02|388.76|386.56|388.76|386.56|388.22|386.02|0
1641553830000|2022-01-07 11:10:30|388.58|386.38|388.76|386.56|388.76|386.56|388.58|386.38|0
1641553860000|2022-01-07 11:11:00|388.68|386.48|388.68|386.48|388.76|386.56|388.58|386.38|0
1641553870000|2022-01-07 11:11:10|388.76|386.56|388.58|386.38|388.76|386.56|388.58|386.38|0
1641553920000|2022-01-07 11:12:00|388.76|386.56|388.76|386.56|388.76|386.56|388.76|386.56|0
1641553930000|2022-01-07 11:12:10|388.68|386.48|388.68|386.48|388.68|386.48|388.68|386.48|0
1641553940000|2022-01-07 11:12:20|388.4|386.2|388.4|386.2|388.58|386.38|388.4|386.2|0
1641553960000|2022-01-07 11:12:40|388.04|385.84|388.04|385.84|388.04|385.84|388.04|385.84|0
1641553970000|2022-01-07 11:12:50|388.4|386.2|388.4|386.2|388.4|386.2|388.4|386.2|0
1641553980000|2022-01-07 11:13:00|388.58|386.38|388.76|386.56|388.76|386.56|388.58|386.38|0
1641554000000|2022-01-07 11:13:20|388.86|386.66|388.94|386.74|388.94|386.74|388.76|386.56|0
1641554010000|2022-01-07 11:13:30|389.12|386.92|389.12|386.92|389.12|386.92|389.12|386.92|0
1641554020000|2022-01-07 11:13:40|389.3|387.1|389.3|387.1|389.3|387.1|389.3|387.1|0
1641554030000|2022-01-07 11:13:50|389.48|387.28|389.48|387.28|389.48|387.28|389.48|387.28|0
1641554040000|2022-01-07 11:14:00|389.58|387.38|390.21|388.01|390.21|388.01|389.58|387.38|0
1641554050000|2022-01-07 11:14:10|390.12|387.92|390.21|388.01|390.21|388.01|390.12|387.92|0
1641554060000|2022-01-07 11:14:20|390.39|388.19|390.3|388.1|390.39|388.19|390.21|388.01|0
1641554070000|2022-01-07 11:14:30|390.39|388.19|390.39|388.19|390.39|388.19|390.39|388.19|0
1641554080000|2022-01-07 11:14:40|390.3|388.1|390.02|387.82|390.3|388.1|390.02|387.82|0
1641554090000|2022-01-07 11:14:50|389.84|387.64|389.66|387.46|389.84|387.64|389.66|387.46|0
1641554100000|2022-01-07 11:15:00|389.84|387.64|389.84|387.64|389.84|387.64|389.84|387.64|0
1641554110000|2022-01-07 11:15:10|389.94|387.74|389.84|387.64|389.94|387.74|389.84|387.64|0
1641554120000|2022-01-07 11:15:20|390.02|387.82|389.66|387.46|390.02|387.82|389.66|387.46|0
1641554130000|2022-01-07 11:15:30|389.48|387.28|389.48|387.28|389.48|387.28|389.48|387.28|0
1641554140000|2022-01-07 11:15:40|389.4|387.2|389.48|387.28|389.48|387.28|389.4|387.2|0
1641554150000|2022-01-07 11:15:50|389.4|387.2|388.94|386.74|389.4|387.2|388.94|386.74|0
1641554170000|2022-01-07 11:16:10|388.76|386.56|388.76|386.56|388.76|386.56|388.76|386.56|0
1641554180000|2022-01-07 11:16:20|388.94|386.74|388.58|386.38|388.94|386.74|388.58|386.38|0
1641554200000|2022-01-07 11:16:40|388.76|386.56|388.58|386.38|388.76|386.56|388.58|386.38|0
1641554210000|2022-01-07 11:16:50|388.4|386.2|388.4|386.2|388.4|386.2|388.4|386.2|0
1641554230000|2022-01-07 11:17:10|388.22|386.02|388.22|386.02|388.22|386.02|388.22|386.02|0
1641554240000|2022-01-07 11:17:20|388.04|385.84|388.04|385.84|388.04|385.84|387.86|385.66|0
1641554250000|2022-01-07 11:17:30|387.95|385.75|387.68|385.48|387.95|385.75|387.68|385.48|0
1641554260000|2022-01-07 11:17:40|387.59|385.39|387.86|385.66|387.86|385.66|387.59|385.39|0
1641554280000|2022-01-07 11:18:00|388.04|385.84|388.22|386.02|388.22|386.02|388.04|385.84|0
1641554290000|2022-01-07 11:18:10|388.4|386.2|388.4|386.2|388.4|386.2|388.4|386.2|0
1641554300000|2022-01-07 11:18:20|388.31|386.11|388.04|385.84|388.31|386.11|388.04|385.84|0
1641554310000|2022-01-07 11:18:30|387.86|385.66|387.86|385.66|387.86|385.66|387.86|385.66|0
1641554320000|2022-01-07 11:18:40|387.68|385.48|387.68|385.48|387.68|385.48|387.68|385.48|0
1641554330000|2022-01-07 11:18:50|387.86|385.66|387.86|385.66|387.86|385.66|387.86|385.66|0
1641554340000|2022-01-07 11:19:00|387.68|385.48|387.68|385.48|387.77|385.57|387.68|385.48|0
1641554360000|2022-01-07 11:19:20|387.5|385.3|387.5|385.3|387.5|385.3|387.5|385.3|0
1641554370000|2022-01-07 11:19:30|387.68|385.48|387.68|385.48|387.68|385.48|387.68|385.48|0
1641554380000|2022-01-07 11:19:40|387.77|385.57|387.77|385.57|387.77|385.57|387.77|385.57|0
1641554390000|2022-01-07 11:19:50|387.68|385.48|387.86|385.66|387.86|385.66|387.68|385.48|0
1641554400000|2022-01-07 11:20:00|387.77|385.57|387.68|385.48|387.86|385.66|387.68|385.48|0
1641554410000|2022-01-07 11:20:10|387.59|385.39|387.5|385.3|387.59|385.39|387.5|385.3|0
1641554420000|2022-01-07 11:20:20|387.32|385.12|387.32|385.12|387.32|385.12|387.32|385.12|0
1641554430000|2022-01-07 11:20:30|387.14|384.94|386.96|384.76|387.14|384.94|386.96|384.76|0
1641554440000|2022-01-07 11:20:40|387.14|384.94|387.5|385.3|387.5|385.3|387.14|384.94|0
1641554470000|2022-01-07 11:21:10|387.68|385.48|387.68|385.48|387.68|385.48|387.68|385.48|0
1641554500000|2022-01-07 11:21:40|387.86|385.66|388.04|385.84|388.04|385.84|387.86|385.66|0
1641554510000|2022-01-07 11:21:50|387.86|385.66|387.86|385.66|387.86|385.66|387.86|385.66|0
1641554520000|2022-01-07 11:22:00|388.04|385.84|387.86|385.66|388.04|385.84|387.86|385.66|0
1641554530000|2022-01-07 11:22:10|387.68|385.48|387.77|385.57|387.77|385.57|387.68|385.48|0
1641554540000|2022-01-07 11:22:20|387.68|385.48|387.68|385.48|387.68|385.48|387.68|385.48|0
1641554550000|2022-01-07 11:22:30|387.5|385.3|387.5|385.3|387.5|385.3|387.5|385.3|0
1641554560000|2022-01-07 11:22:40|387.32|385.12|387.32|385.12|387.32|385.12|387.32|385.12|0
1641554570000|2022-01-07 11:22:50|387.5|385.3|387.68|385.48|387.68|385.48|387.41|385.21|0
1641554580000|2022-01-07 11:23:00|387.77|385.57|387.86|385.66|387.86|385.66|387.77|385.57|0
1641554590000|2022-01-07 11:23:10|387.77|385.57|387.32|385.12|387.77|385.57|387.32|385.12|0
1641554610000|2022-01-07 11:23:30|387.14|384.94|387.14|384.94|387.14|384.94|387.14|384.94|0
1641554620000|2022-01-07 11:23:40|386.96|384.76|386.96|384.76|386.96|384.76|386.96|384.76|0
1641554630000|2022-01-07 11:23:50|387.14|384.94|387.14|384.94|387.14|384.94|386.96|384.76|0
1641554640000|2022-01-07 11:24:00|386.96|384.76|387.05|384.85|387.05|384.85|386.96|384.76|0
1641554650000|2022-01-07 11:24:10|386.96|384.76|387.14|384.94|387.14|384.94|386.96|384.76|0
1641554660000|2022-01-07 11:24:20|387.32|385.12|387.32|385.12|387.32|385.12|387.32|385.12|0
1641554670000|2022-01-07 11:24:30|387.5|385.3|387.5|385.3|387.68|385.48|387.5|385.3|0
1641554680000|2022-01-07 11:24:40|387.68|385.48|387.5|385.3|387.68|385.48|387.5|385.3|0
1641554700000|2022-01-07 11:25:00|387.68|385.48|387.59|385.39|387.68|385.48|387.5|385.3|0
1641554710000|2022-01-07 11:25:10|387.5|385.3|387.5|385.3|387.5|385.3|387.5|385.3|0
1641554720000|2022-01-07 11:25:20|387.68|385.48|387.68|385.48|387.68|385.48|387.5|385.3|0
1641554740000|2022-01-07 11:25:40|387.59|385.39|387.32|385.12|387.59|385.39|387.32|385.12|0
1641554750000|2022-01-07 11:25:50|386.96|384.76|386.78|384.58|386.96|384.76|386.78|384.58|0
1641554760000|2022-01-07 11:26:00|386.96|384.76|387.14|384.94|387.14|384.94|386.96|384.76|0
1641554780000|2022-01-07 11:26:20|386.96|384.76|387.23|385.03|387.23|385.03|386.96|384.76|0
1641554790000|2022-01-07 11:26:30|387.32|385.12|387.14|384.94|387.32|385.12|387.14|384.94|0
1641554800000|2022-01-07 11:26:40|386.96|384.76|387.14|384.94|387.14|384.94|386.96|384.76|0
1641554810000|2022-01-07 11:26:50|386.96|384.76|386.78|384.58|387.14|384.94|386.78|384.58|0
1641554820000|2022-01-07 11:27:00|386.96|384.76|387.32|385.12|387.32|385.12|386.96|384.76|0
1641554830000|2022-01-07 11:27:10|387.5|385.3|387.86|385.66|387.86|385.66|387.5|385.3|0
1641554840000|2022-01-07 11:27:20|387.68|385.48|387.68|385.48|387.68|385.48|387.68|385.48|0
1641554850000|2022-01-07 11:27:30|387.5|385.3|387.5|385.3|387.68|385.48|387.5|385.3|0
1641554870000|2022-01-07 11:27:50|387.59|385.39|387.5|385.3|387.59|385.39|387.5|385.3|0
1641554880000|2022-01-07 11:28:00|387.32|385.12|387.5|385.3|387.5|385.3|387.32|385.12|0
1641554900000|2022-01-07 11:28:20|387.59|385.39|387.59|385.39|387.59|385.39|387.59|385.39|0
1641554910000|2022-01-07 11:28:30|387.5|385.3|387.49|385.29|387.68|385.48|387.49|385.29|0
1641554920000|2022-01-07 11:28:40|387.68|385.48|387.59|385.39|387.68|385.48|387.59|385.39|0
1641554930000|2022-01-07 11:28:50|387.67|385.47|387.49|385.29|387.67|385.47|387.49|385.29|0
1641554940000|2022-01-07 11:29:00|387.67|385.47|387.67|385.47|387.67|385.47|387.67|385.47|0
1641554950000|2022-01-07 11:29:10|387.85|385.65|387.85|385.65|387.85|385.65|387.85|385.65|0
1641554980000|2022-01-07 11:29:40|387.67|385.47|387.67|385.47|387.67|385.47|387.67|385.47|0
1641554990000|2022-01-07 11:29:50|387.85|385.65|387.67|385.47|387.85|385.65|387.67|385.47|0
1641555000000|2022-01-07 11:30:00|387.49|385.29|387.49|385.29|387.49|385.29|387.49|385.29|0
1641555010000|2022-01-07 11:30:10|387.59|385.39|387.67|385.47|387.67|385.47|387.59|385.39|0
1641555020000|2022-01-07 11:30:20|387.85|385.65|387.85|385.65|387.85|385.65|387.85|385.65|0
1641555030000|2022-01-07 11:30:30|387.67|385.47|387.67|385.47|387.67|385.47|387.67|385.47|0
1641555040000|2022-01-07 11:30:40|387.49|385.29|387.31|385.11|387.49|385.29|387.31|385.11|0
1641555070000|2022-01-07 11:31:10|387.49|385.29|387.41|385.21|387.49|385.29|387.41|385.21|0
1641555080000|2022-01-07 11:31:20|387.31|385.11|387.49|385.29|387.49|385.29|387.31|385.11|0
1641555090000|2022-01-07 11:31:30|387.41|385.21|387.49|385.29|387.49|385.29|387.31|385.11|0
1641555100000|2022-01-07 11:31:40|387.41|385.21|387.41|385.21|387.41|385.21|387.41|385.21|0
1641555110000|2022-01-07 11:31:50|387.31|385.11|387.49|385.29|387.49|385.29|387.31|385.11|0
1641555120000|2022-01-07 11:32:00|387.41|385.21|387.85|385.65|387.85|385.65|387.31|385.11|0
1641555130000|2022-01-07 11:32:10|388.39|386.19|388.57|386.37|388.57|386.37|388.39|386.19|0
1641555140000|2022-01-07 11:32:20|388.39|386.19|388.49|386.29|388.57|386.37|388.39|386.19|0
1641555150000|2022-01-07 11:32:30|388.57|386.37|388.67|386.47|388.67|386.47|388.39|386.19|0
1641555160000|2022-01-07 11:32:40|388.57|386.37|388.21|386.01|388.57|386.37|388.21|386.01|0
1641555170000|2022-01-07 11:32:50|388.03|385.83|388.03|385.83|388.03|385.83|387.85|385.65|0
1641555180000|2022-01-07 11:33:00|387.95|385.75|387.85|385.65|387.95|385.75|387.85|385.65|0
1641555190000|2022-01-07 11:33:10|387.95|385.75|388.03|385.83|388.03|385.83|387.95|385.75|0
1641555200000|2022-01-07 11:33:20|387.85|385.65|387.85|385.65|387.85|385.65|387.85|385.65|0
1641555210000|2022-01-07 11:33:30|387.67|385.47|387.77|385.57|387.85|385.65|387.67|385.47|0
1641555220000|2022-01-07 11:33:40|387.85|385.65|387.49|385.29|387.85|385.65|387.49|385.29|0
1641555230000|2022-01-07 11:33:50|387.67|385.47|387.67|385.47|387.67|385.47|387.49|385.29|0
1641555240000|2022-01-07 11:34:00|387.59|385.39|387.59|385.39|387.59|385.39|387.59|385.39|0
1641555250000|2022-01-07 11:34:10|387.49|385.29|387.05|384.85|387.49|385.29|387.05|384.85|0
1641555260000|2022-01-07 11:34:20|386.95|384.75|387.05|384.85|387.05|384.85|386.95|384.75|0
1641555270000|2022-01-07 11:34:30|386.95|384.75|387.13|384.93|387.13|384.93|386.95|384.75|0
1641555290000|2022-01-07 11:34:50|387.23|385.03|387.13|384.93|387.23|385.03|387.13|384.93|0
1641555300000|2022-01-07 11:35:00|387.31|385.11|387.31|385.11|387.31|385.11|387.31|385.11|0
1641555310000|2022-01-07 11:35:10|387.49|385.29|387.31|385.11|387.49|385.29|387.31|385.11|0
1641555320000|2022-01-07 11:35:20|387.23|385.03|387.49|385.29|387.49|385.29|387.23|385.03|0
1641555330000|2022-01-07 11:35:30|387.31|385.11|387.31|385.11|387.41|385.21|387.31|385.11|0
1641555350000|2022-01-07 11:35:50|387.49|385.29|387.49|385.29|387.49|385.29|387.49|385.29|0
1641555360000|2022-01-07 11:36:00|387.59|385.39|387.67|385.47|387.67|385.47|387.59|385.39|0
1641555370000|2022-01-07 11:36:10|387.77|385.57|387.67|385.47|387.77|385.57|387.67|385.47|0
1641555380000|2022-01-07 11:36:20|387.77|385.57|387.85|385.65|387.85|385.65|387.77|385.57|0
1641555390000|2022-01-07 11:36:30|388.03|385.83|388.13|385.93|388.21|386.01|388.03|385.83|0
1641555400000|2022-01-07 11:36:40|388.03|385.83|388.03|385.83|388.03|385.83|388.03|385.83|0
1641555410000|2022-01-07 11:36:50|388.21|386.01|388.03|385.83|388.21|386.01|387.85|385.65|0
1641555420000|2022-01-07 11:37:00|388.13|385.93|388.21|386.01|388.21|386.01|388.13|385.93|0
1641555430000|2022-01-07 11:37:10|388.31|386.11|388.03|385.83|388.31|386.11|388.03|385.83|0
1641555440000|2022-01-07 11:37:20|388.21|386.01|388.21|386.01|388.21|386.01|388.21|386.01|0
1641555450000|2022-01-07 11:37:30|388.39|386.19|388.39|386.19|388.39|386.19|388.39|386.19|0
1641555460000|2022-01-07 11:37:40|388.49|386.29|388.49|386.29|388.49|386.29|388.49|386.29|0
1641555470000|2022-01-07 11:37:50|388.57|386.37|388.75|386.55|388.75|386.55|388.57|386.37|0
1641555480000|2022-01-07 11:38:00|388.57|386.37|388.75|386.55|388.75|386.55|388.57|386.37|0
1641555490000|2022-01-07 11:38:10|388.57|386.37|388.57|386.37|388.57|386.37|388.57|386.37|0
1641555500000|2022-01-07 11:38:20|388.75|386.55|389.11|386.91|389.11|386.91|388.75|386.55|0
1641555510000|2022-01-07 11:38:30|389.29|387.09|389.21|387.01|389.29|387.09|389.21|387.01|0
1641555520000|2022-01-07 11:38:40|389.11|386.91|389.03|386.83|389.11|386.91|389.03|386.83|0
1641555530000|2022-01-07 11:38:50|388.93|386.73|388.75|386.55|388.93|386.73|388.57|386.37|0
1641555540000|2022-01-07 11:39:00|388.57|386.37|388.57|386.37|388.57|386.37|388.39|386.19|0
1641555550000|2022-01-07 11:39:10|388.67|386.47|388.57|386.37|388.75|386.55|388.57|386.37|0
1641555560000|2022-01-07 11:39:20|388.75|386.55|388.75|386.55|388.75|386.55|388.67|386.47|0
1641555580000|2022-01-07 11:39:40|388.85|386.65|388.85|386.65|388.85|386.65|388.85|386.65|0
1641555590000|2022-01-07 11:39:50|388.75|386.55|388.75|386.55|388.93|386.73|388.75|386.55|0
1641555600000|2022-01-07 11:40:00|388.93|386.73|388.93|386.73|388.93|386.73|388.93|386.73|0
1641555610000|2022-01-07 11:40:10|388.75|386.55|388.67|386.47|388.75|386.55|388.67|386.47|0
1641555620000|2022-01-07 11:40:20|388.57|386.37|388.57|386.37|388.57|386.37|388.57|386.37|0
1641555630000|2022-01-07 11:40:30|388.85|386.65|388.93|386.73|388.93|386.73|388.75|386.55|0
1641555640000|2022-01-07 11:40:40|389.11|386.91|389.29|387.09|389.29|387.09|389.11|386.91|0
1641555650000|2022-01-07 11:40:50|388.93|386.73|388.93|386.73|388.93|386.73|388.93|386.73|0
1641555660000|2022-01-07 11:41:00|389.11|386.91|389.03|386.83|389.11|386.91|389.03|386.83|0
1641555670000|2022-01-07 11:41:10|389.11|386.91|389.11|386.91|389.11|386.91|389.03|386.83|0
1641555680000|2022-01-07 11:41:20|389.03|386.83|388.93|386.73|389.11|386.91|388.93|386.73|0
1641555690000|2022-01-07 11:41:30|388.75|386.55|388.57|386.37|388.75|386.55|388.57|386.37|0
1641555730000|2022-01-07 11:42:10|388.66|386.46|388.39|386.19|388.66|386.46|388.39|386.19|0
1641555740000|2022-01-07 11:42:20|388.57|386.37|388.57|386.37|388.57|386.37|388.57|386.37|0
1641555750000|2022-01-07 11:42:30|388.48|386.28|388.39|386.19|388.48|386.28|388.39|386.19|0
1641555770000|2022-01-07 11:42:50|388.21|386.01|388.21|386.01|388.21|386.01|388.21|386.01|0
1641555780000|2022-01-07 11:43:00|387.85|385.65|388.03|385.83|388.03|385.83|387.85|385.65|0
1641555800000|2022-01-07 11:43:20|387.94|385.74|388.03|385.83|388.03|385.83|387.94|385.74|0
1641555810000|2022-01-07 11:43:30|387.85|385.65|388.12|385.92|388.12|385.92|387.85|385.65|0
1641555820000|2022-01-07 11:43:40|388.21|386.01|388.03|385.83|388.21|386.01|388.03|385.83|0
1641555830000|2022-01-07 11:43:50|387.85|385.65|387.85|385.65|387.85|385.65|387.85|385.65|0
1641555840000|2022-01-07 11:44:00|387.94|385.74|387.94|385.74|387.94|385.74|387.94|385.74|0
1641555850000|2022-01-07 11:44:10|388.03|385.83|388.03|385.83|388.21|386.01|388.03|385.83|0
1641555860000|2022-01-07 11:44:20|388.21|386.01|388.57|386.37|388.57|386.37|388.21|386.01|0
1641555880000|2022-01-07 11:44:40|388.48|386.28|388.48|386.28|388.48|386.28|388.48|386.28|0
1641555890000|2022-01-07 11:44:50|388.57|386.37|388.57|386.37|388.57|386.37|388.57|386.37|0
1641555910000|2022-01-07 11:45:10|388.39|386.19|388.21|386.01|388.39|386.19|388.21|386.01|0
1641555920000|2022-01-07 11:45:20|388.03|385.83|388.12|385.92|388.12|385.92|388.03|385.83|0
1641555930000|2022-01-07 11:45:30|388.21|386.01|388.21|386.01|388.21|386.01|388.21|386.01|0
1641555940000|2022-01-07 11:45:40|388.03|385.83|388.21|386.01|388.21|386.01|388.03|385.83|0
1641555950000|2022-01-07 11:45:50|388.12|385.92|388.21|386.01|388.21|386.01|388.12|385.92|0
1641555960000|2022-01-07 11:46:00|388.03|385.83|388.03|385.83|388.03|385.83|388.03|385.83|0
1641555970000|2022-01-07 11:46:10|387.85|385.65|387.85|385.65|387.94|385.74|387.85|385.65|0
1641555980000|2022-01-07 11:46:20|388.03|385.83|387.85|385.65|388.03|385.83|387.85|385.65|0
1641555990000|2022-01-07 11:46:30|388.21|386.01|388.21|386.01|388.21|386.01|388.21|386.01|0
1641556010000|2022-01-07 11:46:50|388.3|386.1|388.39|386.19|388.39|386.19|388.3|386.1|0
1641556020000|2022-01-07 11:47:00|388.48|386.28|388.75|386.55|388.75|386.55|388.48|386.28|0
1641556030000|2022-01-07 11:47:10|388.57|386.37|388.75|386.55|388.75|386.55|388.57|386.37|0
1641556040000|2022-01-07 11:47:20|388.93|386.73|388.75|386.55|388.93|386.73|388.75|386.55|0
1641556060000|2022-01-07 11:47:40|388.57|386.37|388.75|386.55|388.75|386.55|388.57|386.37|0
1641556070000|2022-01-07 11:47:50|388.57|386.37|388.57|386.37|388.66|386.46|388.57|386.37|0
1641556080000|2022-01-07 11:48:00|388.75|386.55|388.75|386.55|388.75|386.55|388.75|386.55|0
1641556090000|2022-01-07 11:48:10|388.93|386.73|388.93|386.73|388.93|386.73|388.93|386.73|0
1641556100000|2022-01-07 11:48:20|388.84|386.64|389.11|386.91|389.11|386.91|388.84|386.64|0
1641556110000|2022-01-07 11:48:30|388.93|386.73|388.93|386.73|388.93|386.73|388.93|386.73|0
1641556130000|2022-01-07 11:48:50|388.75|386.55|388.75|386.55|388.75|386.55|388.75|386.55|0
1641556140000|2022-01-07 11:49:00|388.84|386.64|388.84|386.64|388.84|386.64|388.84|386.64|0
1641556150000|2022-01-07 11:49:10|388.93|386.73|388.84|386.64|388.93|386.73|388.84|386.64|0
1641556160000|2022-01-07 11:49:20|388.75|386.55|389.11|386.91|389.11|386.91|388.75|386.55|0
1641556170000|2022-01-07 11:49:30|388.93|386.73|388.84|386.64|388.93|386.73|388.75|386.55|0
1641556180000|2022-01-07 11:49:40|388.75|386.55|388.75|386.55|388.75|386.55|388.75|386.55|0
1641556190000|2022-01-07 11:49:50|388.57|386.37|388.93|386.73|388.93|386.73|388.57|386.37|0
1641556200000|2022-01-07 11:50:00|388.75|386.55|388.57|386.37|388.75|386.55|388.57|386.37|0
1641556210000|2022-01-07 11:50:10|388.84|386.64|388.75|386.55|388.84|386.64|388.75|386.55|0
1641556230000|2022-01-07 11:50:30|388.93|386.73|388.93|386.73|388.93|386.73|388.93|386.73|0
1641556240000|2022-01-07 11:50:40|389.02|386.82|388.93|386.73|389.02|386.82|388.93|386.73|0
1641556250000|2022-01-07 11:50:50|389.11|386.91|389.11|386.91|389.11|386.91|389.11|386.91|0
1641556300000|2022-01-07 11:51:40|389.29|387.09|389.65|387.45|389.65|387.45|389.29|387.09|0
1641556320000|2022-01-07 11:52:00|389.83|387.63|389.83|387.63|389.83|387.63|389.65|387.45|0
1641556330000|2022-01-07 11:52:10|389.65|387.45|389.65|387.45|389.65|387.45|389.65|387.45|0
1641556370000|2022-01-07 11:52:50|389.47|387.27|389.38|387.18|389.47|387.27|389.29|387.09|0
1641556380000|2022-01-07 11:53:00|389.47|387.27|389.29|387.09|389.65|387.45|389.29|387.09|0
1641556400000|2022-01-07 11:53:20|389.47|387.27|389.47|387.27|389.47|387.27|389.47|387.27|0
1641556410000|2022-01-07 11:53:30|389.29|387.09|389.29|387.09|389.29|387.09|389.29|387.09|0
1641556430000|2022-01-07 11:53:50|389.11|386.91|388.93|386.73|389.11|386.91|388.93|386.73|0
1641556440000|2022-01-07 11:54:00|389.11|386.91|389.02|386.82|389.11|386.91|388.93|386.73|0
1641556450000|2022-01-07 11:54:10|389.11|386.91|389.2|387|389.2|387|389.11|386.91|0
1641556460000|2022-01-07 11:54:20|389.29|387.09|389.29|387.09|389.29|387.09|389.29|387.09|0
1641556470000|2022-01-07 11:54:30|389.38|387.18|389.38|387.18|389.47|387.27|389.29|387.09|0
1641556480000|2022-01-07 11:54:40|389.47|387.27|389.65|387.45|389.65|387.45|389.47|387.27|0
1641556490000|2022-01-07 11:54:50|389.29|387.09|389.29|387.09|389.29|387.09|389.29|387.09|0
1641556500000|2022-01-07 11:55:00|389.47|387.27|389.47|387.27|389.47|387.27|389.29|387.09|0
1641556510000|2022-01-07 11:55:10|389.65|387.45|389.47|387.27|389.65|387.45|389.47|387.27|0
1641556540000|2022-01-07 11:55:40|389.29|387.09|389.29|387.09|389.29|387.09|389.29|387.09|0
1641556550000|2022-01-07 11:55:50|389.11|386.91|388.93|386.73|389.11|386.91|388.93|386.73|0
1641556570000|2022-01-07 11:56:10|389.02|386.82|388.93|386.73|389.02|386.82|388.93|386.73|0
1641556590000|2022-01-07 11:56:30|388.84|386.64|388.57|386.37|388.84|386.64|388.57|386.37|0
1641556600000|2022-01-07 11:56:40|388.48|386.28|388.21|386.01|388.48|386.28|388.21|386.01|0
1641556620000|2022-01-07 11:57:00|388.12|385.92|388.75|386.55|388.75|386.55|388.12|385.92|0
1641556630000|2022-01-07 11:57:10|388.66|386.46|389.11|386.91|389.11|386.91|388.66|386.46|0
1641556640000|2022-01-07 11:57:20|389.02|386.82|389.11|386.91|389.11|386.91|389.02|386.82|0
1641556660000|2022-01-07 11:57:40|389.29|387.09|389.29|387.09|389.29|387.09|389.29|387.09|0
1641556670000|2022-01-07 11:57:50|389.38|387.18|389.47|387.27|389.47|387.27|389.38|387.18|0
1641556680000|2022-01-07 11:58:00|389.65|387.45|389.65|387.45|389.65|387.45|389.65|387.45|0
1641556690000|2022-01-07 11:58:10|389.47|387.27|390.1|387.9|390.1|387.9|389.47|387.27|0
1641556700000|2022-01-07 11:58:20|390.01|387.81|390.01|387.81|390.01|387.81|390.01|387.81|0
1641556710000|2022-01-07 11:58:30|390.19|387.99|390.37|388.17|390.55|388.35|390.1|387.9|0
1641556720000|2022-01-07 11:58:40|390.55|388.35|390.55|388.35|390.55|388.35|390.37|388.17|0
1641556730000|2022-01-07 11:58:50|390.73|388.53|390.65|388.45|390.73|388.53|390.55|388.35|0
1641556740000|2022-01-07 11:59:00|390.55|388.35|390.91|388.71|391.01|388.81|390.55|388.35|0
1641556750000|2022-01-07 11:59:10|390.73|388.53|390.73|388.53|390.83|388.63|390.73|388.53|0
1641556760000|2022-01-07 11:59:20|390.91|388.71|391.01|388.81|391.09|388.89|390.91|388.71|0
1641556770000|2022-01-07 11:59:30|390.91|388.71|391.09|388.89|391.09|388.89|390.91|388.71|0
1641556780000|2022-01-07 11:59:40|391.27|389.07|391.27|389.07|391.27|389.07|391.09|388.89|0
1641556790000|2022-01-07 11:59:50|391.46|389.26|391.82|389.62|391.82|389.62|391.46|389.26|0
1641556800000|2022-01-07 12:00:00|391.46|389.26|391.09|388.89|391.46|389.26|391.09|388.89|0
1641556810000|2022-01-07 12:00:10|391.27|389.07|390.73|388.53|391.27|389.07|390.64|388.44|0
1641556820000|2022-01-07 12:00:20|390.19|387.99|389.74|387.54|390.19|387.99|389.74|387.54|0
1641556830000|2022-01-07 12:00:30|389.83|387.63|389.83|387.63|389.83|387.63|389.83|387.63|0
1641556840000|2022-01-07 12:00:40|389.65|387.45|388.93|386.73|389.65|387.45|388.93|386.73|0
1641556850000|2022-01-07 12:00:50|388.66|386.46|388.75|386.55|388.75|386.55|388.56|386.36|0
1641556860000|2022-01-07 12:01:00|388.56|386.36|388.75|386.55|388.75|386.55|388.56|386.36|0
1641556870000|2022-01-07 12:01:10|388.84|386.64|388.84|386.64|388.84|386.64|388.84|386.64|0
1641556880000|2022-01-07 12:01:20|388.93|386.73|389.02|386.82|389.11|386.91|388.93|386.73|0
1641556890000|2022-01-07 12:01:30|389.11|386.91|389.02|386.82|389.11|386.91|388.93|386.73|0
1641556900000|2022-01-07 12:01:40|389.11|386.91|389.11|386.91|389.11|386.91|388.93|386.73|0
1641556910000|2022-01-07 12:01:50|388.74|386.54|388.66|386.46|388.74|386.54|388.66|386.46|0
1641556920000|2022-01-07 12:02:00|388.38|386.18|388.38|386.18|388.56|386.36|388.38|386.18|0
1641556940000|2022-01-07 12:02:20|388.2|386|388.2|386|388.2|386|388.2|386|0
1641556950000|2022-01-07 12:02:30|388.38|386.18|388.38|386.18|388.38|386.18|388.02|385.82|0
1641556960000|2022-01-07 12:02:40|388.3|386.1|388.38|386.18|388.38|386.18|388.3|386.1|0
1641556970000|2022-01-07 12:02:50|388.2|386|388.38|386.18|388.38|386.18|388.2|386|0
1641556980000|2022-01-07 12:03:00|388.56|386.36|388.56|386.36|388.74|386.54|388.56|386.36|0
1641556990000|2022-01-07 12:03:10|388.38|386.18|388.48|386.28|388.56|386.36|388.38|386.18|0
1641557000000|2022-01-07 12:03:20|388.38|386.18|387.84|385.64|388.38|386.18|387.84|385.64|0
1641557010000|2022-01-07 12:03:30|387.94|385.74|388.02|385.82|388.02|385.82|387.94|385.74|0
1641557020000|2022-01-07 12:03:40|388.2|386|388.2|386|388.2|386|388.2|386|0
1641557030000|2022-01-07 12:03:50|388.3|386.1|388.38|386.18|388.38|386.18|388.3|386.1|0
1641557040000|2022-01-07 12:04:00|388.74|386.54|388.92|386.72|388.92|386.72|388.74|386.54|0
1641557050000|2022-01-07 12:04:10|388.74|386.54|388.92|386.72|388.92|386.72|388.74|386.54|0
1641557060000|2022-01-07 12:04:20|389.02|386.82|388.38|386.18|389.02|386.82|388.38|386.18|0
1641557070000|2022-01-07 12:04:30|388.48|386.28|388.38|386.18|388.48|386.28|388.38|386.18|0
1641557080000|2022-01-07 12:04:40|388.2|386|388.02|385.82|388.2|386|388.02|385.82|0
1641557090000|2022-01-07 12:04:50|387.94|385.74|388.3|386.1|388.38|386.18|387.94|385.74|0
1641557100000|2022-01-07 12:05:00|388.2|386|387.94|385.74|388.2|386|387.94|385.74|0
1641557110000|2022-01-07 12:05:10|388.02|385.82|387.94|385.74|388.02|385.82|387.84|385.64|0
1641557120000|2022-01-07 12:05:20|388.02|385.82|388.12|385.92|388.12|385.92|388.02|385.82|0
1641557130000|2022-01-07 12:05:30|388.02|385.82|388.2|386|388.2|386|388.02|385.82|0
1641557140000|2022-01-07 12:05:40|388.02|385.82|388.2|386|388.2|386|388.02|385.82|0
1641557150000|2022-01-07 12:05:50|388.12|385.92|388.02|385.82|388.12|385.92|388.02|385.82|0
1641557160000|2022-01-07 12:06:00|387.84|385.64|387.76|385.56|387.84|385.64|387.66|385.46|0
1641557170000|2022-01-07 12:06:10|387.66|385.46|387.48|385.28|387.66|385.46|387.48|385.28|0
1641557180000|2022-01-07 12:06:20|387.3|385.1|387.12|384.92|387.3|385.1|387.12|384.92|0
1641557190000|2022-01-07 12:06:30|386.94|384.74|387.04|384.84|387.04|384.84|386.94|384.74|0
1641557200000|2022-01-07 12:06:40|387.12|384.92|387.3|385.1|387.3|385.1|387.12|384.92|0
1641557210000|2022-01-07 12:06:50|387.4|385.2|387.84|385.64|387.84|385.64|387.4|385.2|0
1641557220000|2022-01-07 12:07:00|387.94|385.74|387.84|385.64|387.94|385.74|387.84|385.64|0
1641557230000|2022-01-07 12:07:10|388.02|385.82|388.02|385.82|388.02|385.82|388.02|385.82|0
1641557240000|2022-01-07 12:07:20|388.2|386|388.38|386.18|388.38|386.18|388.2|386|0
1641557250000|2022-01-07 12:07:30|388.56|386.36|388.74|386.54|388.74|386.54|388.56|386.36|0
1641557260000|2022-01-07 12:07:40|388.66|386.46|389.1|386.9|389.1|386.9|388.66|386.46|0
1641557270000|2022-01-07 12:07:50|389.02|386.82|389.02|386.82|389.02|386.82|389.02|386.82|0
1641557280000|2022-01-07 12:08:00|389.28|387.08|389.46|387.26|389.46|387.26|389.28|387.08|0
1641557290000|2022-01-07 12:08:10|389.64|387.44|390.19|387.99|390.19|387.99|389.64|387.44|0
1641557300000|2022-01-07 12:08:20|390.37|388.17|390.37|388.17|390.37|388.17|390.37|388.17|0
1641557310000|2022-01-07 12:08:30|390.19|387.99|390.55|388.35|390.55|388.35|390.19|387.99|0
1641557320000|2022-01-07 12:08:40|390.37|388.17|390.19|387.99|390.37|388.17|390.19|387.99|0
1641557330000|2022-01-07 12:08:50|390.37|388.17|390.37|388.17|390.37|388.17|390.37|388.17|0
1641557340000|2022-01-07 12:09:00|390.28|388.08|390.28|388.08|390.37|388.17|390.19|387.99|0
1641557350000|2022-01-07 12:09:10|390.37|388.17|390.46|388.26|390.55|388.35|390.37|388.17|0
1641557360000|2022-01-07 12:09:20|390.37|388.17|390.37|388.17|390.55|388.35|390.37|388.17|0
1641557370000|2022-01-07 12:09:30|390.55|388.35|390.55|388.35|390.55|388.35|390.37|388.17|0
1641557380000|2022-01-07 12:09:40|390.37|388.17|390.55|388.35|390.55|388.35|390.37|388.17|0
1641557390000|2022-01-07 12:09:50|390.46|388.26|390.37|388.17|390.46|388.26|390.37|388.17|0
1641557400000|2022-01-07 12:10:00|390.46|388.26|390.55|388.35|390.55|388.35|390.46|388.26|0
1641557410000|2022-01-07 12:10:10|390.73|388.53|390.55|388.35|390.73|388.53|390.55|388.35|0
1641557420000|2022-01-07 12:10:20|390.73|388.53|390.91|388.71|390.91|388.71|390.73|388.53|0
1641557430000|2022-01-07 12:10:30|391.09|388.89|390.73|388.53|391.09|388.89|390.73|388.53|0
1641557450000|2022-01-07 12:10:50|390.91|388.71|390.73|388.53|390.91|388.71|390.73|388.53|0
1641557460000|2022-01-07 12:11:00|390.91|388.71|390.37|388.17|390.91|388.71|390.37|388.17|0
1641557470000|2022-01-07 12:11:10|390.46|388.26|390.37|388.17|390.46|388.26|390.37|388.17|0
1641557480000|2022-01-07 12:11:20|390.46|388.26|390.55|388.35|390.55|388.35|390.46|388.26|0
1641557490000|2022-01-07 12:11:30|390.37|388.17|390.37|388.17|390.37|388.17|390.37|388.17|0
1641557500000|2022-01-07 12:11:40|390.55|388.35|390.73|388.53|390.73|388.53|390.55|388.35|0
1641557540000|2022-01-07 12:12:20|390.55|388.35|390.55|388.35|390.73|388.53|390.55|388.35|0
1641557550000|2022-01-07 12:12:30|390.73|388.53|390.37|388.17|390.73|388.53|390.37|388.17|0
1641557560000|2022-01-07 12:12:40|390.55|388.35|390.37|388.17|390.55|388.35|390.37|388.17|0
1641557570000|2022-01-07 12:12:50|390.46|388.26|390.46|388.26|390.46|388.26|390.46|388.26|0
1641557580000|2022-01-07 12:13:00|390.37|388.17|390.55|388.35|390.55|388.35|390.37|388.17|0
1641557590000|2022-01-07 12:13:10|390.64|388.44|390.55|388.35|390.64|388.44|390.55|388.35|0
1641557600000|2022-01-07 12:13:20|390.37|388.17|390.37|388.17|390.37|388.17|390.37|388.17|0
1641557610000|2022-01-07 12:13:30|390.91|388.71|391.09|388.89|391.09|388.89|390.91|388.71|0
1641557620000|2022-01-07 12:13:40|390.91|388.71|390.91|388.71|391|388.8|390.91|388.71|0
1641557640000|2022-01-07 12:14:00|391.27|389.07|391.27|389.07|391.27|389.07|391.27|389.07|0
1641557650000|2022-01-07 12:14:10|391.45|389.25|391.27|389.07|391.45|389.25|391.27|389.07|0
1641557660000|2022-01-07 12:14:20|391.09|388.89|390.91|388.71|391.09|388.89|390.91|388.71|0
1641557670000|2022-01-07 12:14:30|390.55|388.35|390.55|388.35|390.55|388.35|390.55|388.35|0
1641557690000|2022-01-07 12:14:50|390.73|388.53|390.55|388.35|390.73|388.53|390.55|388.35|0
1641557700000|2022-01-07 12:15:00|390.73|388.53|390.73|388.53|390.73|388.53|390.73|388.53|0
1641557720000|2022-01-07 12:15:20|390.91|388.71|390.73|388.53|390.91|388.71|390.73|388.53|0
1641557740000|2022-01-07 12:15:40|390.55|388.35|390.36|388.16|390.55|388.35|390.36|388.16|0
1641557750000|2022-01-07 12:15:50|390.55|388.35|390.36|388.16|390.55|388.35|390.36|388.16|0
1641557780000|2022-01-07 12:16:20|390|387.8|390|387.8|390|387.8|390|387.8|0
1641557790000|2022-01-07 12:16:30|389.82|387.62|390.18|387.98|390.18|387.98|389.82|387.62|0
1641557810000|2022-01-07 12:16:50|390|387.8|390.18|387.98|390.18|387.98|390|387.8|0
1641557830000|2022-01-07 12:17:10|390|387.8|390|387.8|390|387.8|390|387.8|0
1641557840000|2022-01-07 12:17:20|389.82|387.62|389.82|387.62|389.82|387.62|389.82|387.62|0
1641557850000|2022-01-07 12:17:30|390|387.8|389.82|387.62|390|387.8|389.82|387.62|0
1641557880000|2022-01-07 12:18:00|390|387.8|390|387.8|390|387.8|390|387.8|0
1641557890000|2022-01-07 12:18:10|390.18|387.98|390.18|387.98|390.18|387.98|390.18|387.98|0
1641557900000|2022-01-07 12:18:20|390.1|387.9|390.28|388.08|390.28|388.08|390.1|387.9|0
1641557910000|2022-01-07 12:18:30|390.18|387.98|389.74|387.54|390.18|387.98|389.74|387.54|0
1641557920000|2022-01-07 12:18:40|389.64|387.44|389.64|387.44|389.64|387.44|389.64|387.44|0
1641557930000|2022-01-07 12:18:50|389.46|387.26|389.46|387.26|389.46|387.26|389.46|387.26|0
1641557940000|2022-01-07 12:19:00|389.64|387.44|389.64|387.44|389.64|387.44|389.64|387.44|0
1641557950000|2022-01-07 12:19:10|389.46|387.26|389.64|387.44|389.64|387.44|389.46|387.26|0
1641557960000|2022-01-07 12:19:20|389.82|387.62|389.64|387.44|389.82|387.62|389.64|387.44|0
1641557970000|2022-01-07 12:19:30|389.46|387.26|389.28|387.08|389.46|387.26|389.28|387.08|0
1641557980000|2022-01-07 12:19:40|389.46|387.26|389.46|387.26|389.46|387.26|389.46|387.26|0
1641557990000|2022-01-07 12:19:50|389.64|387.44|389.64|387.44|389.64|387.44|389.64|387.44|0
1641558000000|2022-01-07 12:20:00|390.1|387.9|390.18|387.98|390.36|388.16|390.1|387.9|0
1641558010000|2022-01-07 12:20:10|390|387.8|390|387.8|390|387.8|390|387.8|0
1641558020000|2022-01-07 12:20:20|390.18|387.98|390|387.8|390.18|387.98|390|387.8|0
1641558030000|2022-01-07 12:20:30|390.18|387.98|390.18|387.98|390.18|387.98|390.18|387.98|0
1641558040000|2022-01-07 12:20:40|390|387.8|390.18|387.98|390.18|387.98|390|387.8|0
1641558050000|2022-01-07 12:20:50|390.54|388.34|390.54|388.34|390.72|388.52|390.36|388.16|0
1641558060000|2022-01-07 12:21:00|390.36|388.16|390.54|388.34|390.54|388.34|390.36|388.16|0
1641558070000|2022-01-07 12:21:10|390.36|388.16|390.72|388.52|390.72|388.52|390.36|388.16|0
1641558080000|2022-01-07 12:21:20|390.54|388.34|390.54|388.34|390.54|388.34|390.54|388.34|0
1641558090000|2022-01-07 12:21:30|390.72|388.52|390.54|388.34|390.72|388.52|390.54|388.34|0
1641558110000|2022-01-07 12:21:50|390.18|387.98|390.72|388.52|390.72|388.52|390|387.8|0
1641558120000|2022-01-07 12:22:00|390.54|388.34|390.82|388.62|390.82|388.62|390.54|388.34|0
1641558130000|2022-01-07 12:22:10|390.91|388.71|391.09|388.89|391.18|388.98|390.91|388.71|0
1641558140000|2022-01-07 12:22:20|391|388.8|391.09|388.89|391.09|388.89|390.9|388.7|0
1641558150000|2022-01-07 12:22:30|391.27|389.07|390.9|388.7|391.27|389.07|390.9|388.7|0
1641558160000|2022-01-07 12:22:40|391.09|388.89|391.09|388.89|391.09|388.89|391.09|388.89|0
1641558170000|2022-01-07 12:22:50|391.27|389.07|391.09|388.89|391.27|389.07|391.09|388.89|0
1641558180000|2022-01-07 12:23:00|391.27|389.07|391.18|388.98|391.27|389.07|391.18|388.98|0
1641558190000|2022-01-07 12:23:10|391.27|389.07|391.45|389.25|391.45|389.25|391.09|388.89|0
1641558200000|2022-01-07 12:23:20|391.27|389.07|390.9|388.7|391.27|389.07|390.9|388.7|0
1641558210000|2022-01-07 12:23:30|391.09|388.89|391.09|388.89|391.09|388.89|391.09|388.89|0
1641558230000|2022-01-07 12:23:50|390.9|388.7|390.9|388.7|390.9|388.7|390.9|388.7|0
1641558250000|2022-01-07 12:24:10|390.72|388.52|390.72|388.52|390.72|388.52|390.72|388.52|0
1641558260000|2022-01-07 12:24:20|390.9|388.7|390.9|388.7|390.9|388.7|390.9|388.7|0
1641558270000|2022-01-07 12:24:30|391.09|388.89|390.9|388.7|391.09|388.89|390.82|388.62|0
1641558280000|2022-01-07 12:24:40|391.09|388.89|391.09|388.89|391.09|388.89|391.09|388.89|0
1641558290000|2022-01-07 12:24:50|390.9|388.7|390.82|388.62|390.9|388.7|390.82|388.62|0
1641558300000|2022-01-07 12:25:00|390.9|388.7|391.08|388.88|391.08|388.88|390.9|388.7|0
1641558310000|2022-01-07 12:25:10|390.9|388.7|390.9|388.7|390.9|388.7|390.9|388.7|0
1641558320000|2022-01-07 12:25:20|391.08|388.88|391.08|388.88|391.08|388.88|391.08|388.88|0
1641558340000|2022-01-07 12:25:40|391.27|389.07|391.27|389.07|391.45|389.25|391.27|389.07|0
1641558350000|2022-01-07 12:25:50|391.08|388.88|391.08|388.88|391.08|388.88|391.08|388.88|0
1641558360000|2022-01-07 12:26:00|391.27|389.07|391.27|389.07|391.27|389.07|391.27|389.07|0
1641558370000|2022-01-07 12:26:10|391.45|389.25|392.17|389.97|392.17|389.97|391.45|389.25|0
1641558380000|2022-01-07 12:26:20|391.81|389.61|392.08|389.88|392.08|389.88|391.81|389.61|0
1641558390000|2022-01-07 12:26:30|392.17|389.97|392.35|390.15|392.35|390.15|391.99|389.79|0
1641558400000|2022-01-07 12:26:40|392.17|389.97|392.35|390.15|392.35|390.15|392.17|389.97|0
1641558410000|2022-01-07 12:26:50|392.17|389.97|391.99|389.79|392.17|389.97|391.99|389.79|0
1641558420000|2022-01-07 12:27:00|391.81|389.61|392.17|389.97|392.17|389.97|391.81|389.61|0
1641558430000|2022-01-07 12:27:10|391.99|389.79|392.17|389.97|392.17|389.97|391.99|389.79|0
1641558450000|2022-01-07 12:27:30|392.53|390.33|392.35|390.15|392.53|390.33|392.17|389.97|0
1641558460000|2022-01-07 12:27:40|392.17|389.97|391.99|389.79|392.17|389.97|391.99|389.79|0
1641558470000|2022-01-07 12:27:50|392.17|389.97|392.17|389.97|392.17|389.97|392.17|389.97|0
1641558480000|2022-01-07 12:28:00|391.99|389.79|391.99|389.79|391.99|389.79|391.99|389.79|0
1641558490000|2022-01-07 12:28:10|391.81|389.61|391.99|389.79|391.99|389.79|391.81|389.61|0
1641558500000|2022-01-07 12:28:20|391.81|389.61|391.99|389.79|391.99|389.79|391.81|389.61|0
1641558510000|2022-01-07 12:28:30|392.35|390.15|392.17|389.97|392.35|390.15|392.17|389.97|0
1641558520000|2022-01-07 12:28:40|391.99|389.79|391.99|389.79|391.99|389.79|391.99|389.79|0
1641558530000|2022-01-07 12:28:50|391.81|389.61|391.81|389.61|391.81|389.61|391.63|389.43|0
1641558540000|2022-01-07 12:29:00|391.63|389.43|391.63|389.43|391.63|389.43|391.63|389.43|0
1641558550000|2022-01-07 12:29:10|391.26|389.06|391.45|389.25|391.45|389.25|391.26|389.06|0
1641558560000|2022-01-07 12:29:20|391.26|389.06|391.26|389.06|391.26|389.06|391.26|389.06|0
1641558570000|2022-01-07 12:29:30|391.45|389.25|391.26|389.06|391.45|389.25|391.26|389.06|0
1641558580000|2022-01-07 12:29:40|390.72|388.52|390.9|388.7|390.9|388.7|390.72|388.52|0
1641558590000|2022-01-07 12:29:50|390.72|388.52|390.72|388.52|390.72|388.52|390.72|388.52|0
1641558600000|2022-01-07 12:30:00|390.9|388.7|390.9|388.7|391.08|388.88|390.9|388.7|0
1641558610000|2022-01-07 12:30:10|390.72|388.52|390.72|388.52|390.72|388.52|390.72|388.52|0
1641558630000|2022-01-07 12:30:30|390.9|388.7|390.9|388.7|390.9|388.7|390.9|388.7|0
1641558640000|2022-01-07 12:30:40|391.08|388.88|391.08|388.88|391.08|388.88|391.08|388.88|0
1641558650000|2022-01-07 12:30:50|391|388.8|391|388.8|391|388.8|391|388.8|0
1641558660000|2022-01-07 12:31:00|391.08|388.88|390.72|388.52|391.08|388.88|390.72|388.52|0
1641558670000|2022-01-07 12:31:10|390.54|388.34|391.08|388.88|391.08|388.88|390.54|388.34|0
1641558680000|2022-01-07 12:31:20|390.9|388.7|390.9|388.7|390.9|388.7|390.9|388.7|0
1641558690000|2022-01-07 12:31:30|390.72|388.52|390.63|388.43|390.72|388.52|390.63|388.43|0
1641558700000|2022-01-07 12:31:40|390.54|388.34|390.36|388.16|390.54|388.34|390.36|388.16|0
1641558710000|2022-01-07 12:31:50|390.18|387.98|390.18|387.98|390.18|387.98|390.18|387.98|0
1641558720000|2022-01-07 12:32:00|390|387.8|390|387.8|390|387.8|389.82|387.62|0
1641558730000|2022-01-07 12:32:10|389.91|387.71|390.18|387.98|390.18|387.98|389.91|387.71|0
1641558740000|2022-01-07 12:32:20|390.09|387.89|390.18|387.98|390.18|387.98|390|387.8|0
1641558760000|2022-01-07 12:32:40|390.36|388.16|389.82|387.62|390.36|388.16|389.82|387.62|0
1641558770000|2022-01-07 12:32:50|389.64|387.44|390|387.8|390|387.8|389.64|387.44|0
1641558780000|2022-01-07 12:33:00|389.82|387.62|390|387.8|390|387.8|389.82|387.62|0
1641558790000|2022-01-07 12:33:10|390.18|387.98|390.18|387.98|390.18|387.98|390.18|387.98|0
1641558800000|2022-01-07 12:33:20|390.09|387.89|390.18|387.98|390.18|387.98|390.09|387.89|0
1641558810000|2022-01-07 12:33:30|389.91|387.71|390|387.8|390|387.8|389.91|387.71|0
1641558820000|2022-01-07 12:33:40|390.18|387.98|390.36|388.16|390.36|388.16|390.18|387.98|0
1641558830000|2022-01-07 12:33:50|390.54|388.34|390.54|388.34|390.54|388.34|390.54|388.34|0
1641558840000|2022-01-07 12:34:00|390.36|388.16|390.18|387.98|390.36|388.16|390.18|387.98|0
1641558850000|2022-01-07 12:34:10|390.36|388.16|390.36|388.16|390.36|388.16|390.36|388.16|0
1641558860000|2022-01-07 12:34:20|390.18|387.98|390.18|387.98|390.18|387.98|390|387.8|0
1641558870000|2022-01-07 12:34:30|390.09|387.89|390.09|387.89|390.18|387.98|390|387.8|0
1641558880000|2022-01-07 12:34:40|390.18|387.98|390|387.8|390.18|387.98|390|387.8|0
1641558900000|2022-01-07 12:35:00|390.18|387.98|390.18|387.98|390.18|387.98|390.18|387.98|0
1641558910000|2022-01-07 12:35:10|390.36|388.16|390.36|388.16|390.36|388.16|390.27|388.07|0
1641558920000|2022-01-07 12:35:20|390.18|387.98|390.18|387.98|390.36|388.16|390.18|387.98|0
1641558930000|2022-01-07 12:35:30|390|387.8|390.72|388.52|390.72|388.52|390|387.8|0
1641558940000|2022-01-07 12:35:40|390.54|388.34|390.54|388.34|390.54|388.34|390.54|388.34|0
1641558960000|2022-01-07 12:36:00|390.72|388.52|390.72|388.52|390.81|388.61|390.72|388.52|0
1641558970000|2022-01-07 12:36:10|390.9|388.7|390.81|388.61|390.9|388.7|390.81|388.61|0
1641558980000|2022-01-07 12:36:20|390.72|388.52|390.72|388.52|390.72|388.52|390.72|388.52|0
1641558990000|2022-01-07 12:36:30|390.63|388.43|390.54|388.34|390.63|388.43|390.54|388.34|0
1641559010000|2022-01-07 12:36:50|390.72|388.52|390.72|388.52|390.72|388.52|390.72|388.52|0
1641559020000|2022-01-07 12:37:00|390.9|388.7|391.26|389.06|391.26|389.06|390.9|388.7|0
1641559040000|2022-01-07 12:37:20|391.08|388.88|391.08|388.88|391.08|388.88|391.08|388.88|0
1641559060000|2022-01-07 12:37:40|391.26|389.06|390.9|388.7|391.26|389.06|390.72|388.52|0
1641559080000|2022-01-07 12:38:00|391.08|388.88|391.36|389.16|391.36|389.16|391.08|388.88|0
1641559090000|2022-01-07 12:38:10|391.26|389.06|391.08|388.88|391.26|389.06|391.08|388.88|0
1641559100000|2022-01-07 12:38:20|391.26|389.06|391.26|389.06|391.26|389.06|391.26|389.06|0
1641559110000|2022-01-07 12:38:30|391.36|389.16|391.44|389.24|391.44|389.24|391.36|389.16|0
1641559120000|2022-01-07 12:38:40|391.8|389.6|391.99|389.79|391.99|389.79|391.8|389.6|0
1641559130000|2022-01-07 12:38:50|392.08|389.88|392.26|390.06|392.35|390.15|392.08|389.88|0
1641559140000|2022-01-07 12:39:00|392.17|389.97|391.99|389.79|392.17|389.97|391.99|389.79|0
1641559150000|2022-01-07 12:39:10|392.08|389.88|392.35|390.15|392.35|390.15|392.08|389.88|0
1641559160000|2022-01-07 12:39:20|392.17|389.97|392.17|389.97|392.17|389.97|392.08|389.88|0
1641559170000|2022-01-07 12:39:30|391.99|389.79|391.62|389.42|391.99|389.79|391.62|389.42|0
1641559180000|2022-01-07 12:39:40|391.44|389.24|391.44|389.24|391.62|389.42|391.44|389.24|0
1641559190000|2022-01-07 12:39:50|391.26|389.06|391.62|389.42|391.62|389.42|391.26|389.06|0
1641559200000|2022-01-07 12:40:00|391.8|389.6|392.17|389.97|392.26|390.06|391.8|389.6|0
1641559210000|2022-01-07 12:40:10|391.98|389.78|391.98|389.78|391.98|389.78|391.98|389.78|0
1641559220000|2022-01-07 12:40:20|392.35|390.15|392.44|390.24|392.44|390.24|392.35|390.15|0
1641559230000|2022-01-07 12:40:30|392.53|390.33|392.71|390.51|392.71|390.51|392.53|390.33|0
1641559240000|2022-01-07 12:40:40|392.89|390.69|392.71|390.51|392.89|390.69|392.71|390.51|0
1641559250000|2022-01-07 12:40:50|392.89|390.69|392.89|390.69|392.99|390.79|392.89|390.69|0
1641559260000|2022-01-07 12:41:00|392.71|390.51|393.07|390.87|393.07|390.87|392.71|390.51|0
1641559270000|2022-01-07 12:41:10|393.44|391.24|393.07|390.87|393.44|391.24|393.07|390.87|0
1641559280000|2022-01-07 12:41:20|392.89|390.69|392.89|390.69|392.89|390.69|392.89|390.69|0
1641559290000|2022-01-07 12:41:30|392.98|390.78|392.89|390.69|392.98|390.78|392.89|390.69|0
1641559300000|2022-01-07 12:41:40|392.8|390.6|392.89|390.69|393.07|390.87|392.8|390.6|0
1641559310000|2022-01-07 12:41:50|393.07|390.87|393.07|390.87|393.07|390.87|393.07|390.87|0
1641559320000|2022-01-07 12:42:00|392.89|390.69|392.71|390.51|392.89|390.69|392.71|390.51|0
1641559330000|2022-01-07 12:42:10|391.98|389.78|391.98|389.78|391.98|389.78|391.98|389.78|0
1641559340000|2022-01-07 12:42:20|391.62|389.42|391.62|389.42|391.62|389.42|391.62|389.42|0
1641559360000|2022-01-07 12:42:40|391.44|389.24|391.26|389.06|391.44|389.24|391.26|389.06|0
1641559370000|2022-01-07 12:42:50|391.62|389.42|391.44|389.24|391.62|389.42|391.44|389.24|0
1641559380000|2022-01-07 12:43:00|391.26|389.06|391.26|389.06|391.26|389.06|391.26|389.06|0
1641559390000|2022-01-07 12:43:10|391.44|389.24|391.44|389.24|391.44|389.24|391.44|389.24|0
1641559400000|2022-01-07 12:43:20|391.26|389.06|391.26|389.06|391.26|389.06|391.26|389.06|0
1641559430000|2022-01-07 12:43:50|391.44|389.24|391.44|389.24|391.44|389.24|391.35|389.15|0
1641559440000|2022-01-07 12:44:00|391.26|389.06|391.44|389.24|391.44|389.24|391.26|389.06|0
1641559450000|2022-01-07 12:44:10|391.62|389.42|391.62|389.42|391.62|389.42|391.62|389.42|0
1641559460000|2022-01-07 12:44:20|391.8|389.6|391.98|389.78|391.98|389.78|391.8|389.6|0
1641559470000|2022-01-07 12:44:30|392.16|389.96|392.26|390.06|392.35|390.15|392.16|389.96|0
1641559480000|2022-01-07 12:44:40|392.35|390.15|392.35|390.15|392.35|390.15|392.16|389.96|0
1641559490000|2022-01-07 12:44:50|392.16|389.96|392.26|390.06|392.35|390.15|392.16|389.96|0
1641559500000|2022-01-07 12:45:00|392.16|389.96|392.71|390.51|392.71|390.51|392.16|389.96|0
1641559510000|2022-01-07 12:45:10|392.53|390.33|392.53|390.33|392.53|390.33|392.35|390.15|0
1641559530000|2022-01-07 12:45:30|392.35|390.15|392.53|390.33|392.53|390.33|392.35|390.15|0
1641559540000|2022-01-07 12:45:40|392.35|390.15|392.16|389.96|392.35|390.15|392.16|389.96|0
1641559550000|2022-01-07 12:45:50|392.26|390.06|392.16|389.96|392.26|390.06|392.16|389.96|0
1641559560000|2022-01-07 12:46:00|391.98|389.78|391.98|389.78|391.98|389.78|391.9|389.7|0
1641559570000|2022-01-07 12:46:10|391.9|389.7|391.62|389.42|391.9|389.7|391.62|389.42|0
1641559580000|2022-01-07 12:46:20|391.44|389.24|391.26|389.06|391.44|389.24|391.26|389.06|0
1641559590000|2022-01-07 12:46:30|391.44|389.24|391.26|389.06|391.44|389.24|391.26|389.06|0
1641559600000|2022-01-07 12:46:40|391.44|389.24|391.44|389.24|391.44|389.24|391.26|389.06|0
1641559610000|2022-01-07 12:46:50|391.53|389.33|391.53|389.33|391.53|389.33|391.53|389.33|0
1641559620000|2022-01-07 12:47:00|391.62|389.42|391.44|389.24|391.71|389.51|391.44|389.24|0
1641559630000|2022-01-07 12:47:10|391.62|389.42|391.44|389.24|391.62|389.42|391.44|389.24|0
1641559650000|2022-01-07 12:47:30|391.08|388.88|390.72|388.52|391.08|388.88|390.72|388.52|0
1641559660000|2022-01-07 12:47:40|390.9|388.7|390.9|388.7|390.9|388.7|390.9|388.7|0
1641559670000|2022-01-07 12:47:50|390.72|388.52|391.08|388.88|391.08|388.88|390.72|388.52|0
1641559680000|2022-01-07 12:48:00|391.26|389.06|391.44|389.24|391.44|389.24|391.26|389.06|0
1641559690000|2022-01-07 12:48:10|391.62|389.42|391.62|389.42|391.62|389.42|391.62|389.42|0
1641559700000|2022-01-07 12:48:20|391.44|389.24|391.44|389.24|391.44|389.24|391.26|389.06|0
1641559710000|2022-01-07 12:48:30|391.35|389.15|392.16|389.96|392.16|389.96|391.35|389.15|0
1641559720000|2022-01-07 12:48:40|391.98|389.78|391.98|389.78|391.98|389.78|391.98|389.78|0
1641559740000|2022-01-07 12:49:00|391.8|389.6|391.44|389.24|391.8|389.6|391.44|389.24|0
1641559750000|2022-01-07 12:49:10|391.26|389.06|391.44|389.24|391.44|389.24|391.26|389.06|0
1641559760000|2022-01-07 12:49:20|391.26|389.06|391.44|389.24|391.44|389.24|391.26|389.06|0
1641559770000|2022-01-07 12:49:30|391.26|389.06|391.08|388.88|391.26|389.06|391.08|388.88|0
1641559780000|2022-01-07 12:49:40|391.44|389.24|391.62|389.42|391.62|389.42|391.44|389.24|0
1641559790000|2022-01-07 12:49:50|391.44|389.24|391.44|389.24|391.44|389.24|391.44|389.24|0
1641559800000|2022-01-07 12:50:00|391.62|389.42|391.62|389.42|391.62|389.42|391.62|389.42|0
1641559810000|2022-01-07 12:50:10|391.44|389.24|391.44|389.24|391.44|389.24|391.44|389.24|0
1641559820000|2022-01-07 12:50:20|391.26|389.06|391.26|389.06|391.26|389.06|391.26|389.06|0
1641559830000|2022-01-07 12:50:30|391.35|389.15|391.08|388.88|391.35|389.15|391.08|388.88|0
1641559840000|2022-01-07 12:50:40|390.99|388.79|390.9|388.7|390.99|388.79|390.9|388.7|0
1641559850000|2022-01-07 12:50:50|391.08|388.88|390.9|388.7|391.08|388.88|390.9|388.7|0
1641559860000|2022-01-07 12:51:00|390.71|388.51|390.81|388.61|390.9|388.7|390.71|388.51|0
1641559870000|2022-01-07 12:51:10|390.71|388.51|390.53|388.33|390.71|388.51|390.53|388.33|0
1641559880000|2022-01-07 12:51:20|390.9|388.7|390.9|388.7|390.9|388.7|390.9|388.7|0
1641559890000|2022-01-07 12:51:30|390.71|388.51|390.9|388.7|390.9|388.7|390.71|388.51|0
1641559900000|2022-01-07 12:51:40|390.71|388.51|390.53|388.33|390.71|388.51|390.53|388.33|0
1641559910000|2022-01-07 12:51:50|390.71|388.51|390.53|388.33|390.71|388.51|390.53|388.33|0
1641559920000|2022-01-07 12:52:00|390.63|388.43|390.53|388.33|390.71|388.51|390.53|388.33|0
1641559930000|2022-01-07 12:52:10|390.71|388.51|390.81|388.61|390.89|388.69|390.71|388.51|0
1641559940000|2022-01-07 12:52:20|390.89|388.69|390.89|388.69|390.89|388.69|390.81|388.61|0
1641559960000|2022-01-07 12:52:40|390.99|388.79|390.89|388.69|391.08|388.88|390.89|388.69|0
1641559970000|2022-01-07 12:52:50|391.08|388.88|391.26|389.06|391.26|389.06|391.08|388.88|0
1641559980000|2022-01-07 12:53:00|391.08|388.88|390.89|388.69|391.08|388.88|390.89|388.69|0
1641560000000|2022-01-07 12:53:20|391.08|388.88|390.89|388.69|391.08|388.88|390.89|388.69|0
1641560030000|2022-01-07 12:53:50|390.81|388.61|390.89|388.69|390.89|388.69|390.81|388.61|0
1641560040000|2022-01-07 12:54:00|390.99|388.79|390.99|388.79|390.99|388.79|390.99|388.79|0
1641560050000|2022-01-07 12:54:10|391.08|388.88|390.89|388.69|391.08|388.88|390.89|388.69|0
1641560060000|2022-01-07 12:54:20|391.07|388.87|391.17|388.97|391.26|389.06|391.07|388.87|0
1641560070000|2022-01-07 12:54:30|391.07|388.87|390.71|388.51|391.26|389.06|390.71|388.51|0
1641560080000|2022-01-07 12:54:40|390.89|388.69|391.07|388.87|391.07|388.87|390.89|388.69|0
1641560090000|2022-01-07 12:54:50|391.26|389.06|391.44|389.24|391.44|389.24|391.26|389.06|0
1641560100000|2022-01-07 12:55:00|391.62|389.42|391.8|389.6|391.8|389.6|391.62|389.42|0
1641560120000|2022-01-07 12:55:20|391.98|389.78|391.8|389.6|391.98|389.78|391.8|389.6|0
1641560140000|2022-01-07 12:55:40|391.71|389.51|392.07|389.87|392.07|389.87|391.62|389.42|0
1641560150000|2022-01-07 12:55:50|392.16|389.96|392.16|389.96|392.16|389.96|392.16|389.96|0
1641560180000|2022-01-07 12:56:20|392.34|390.14|392.34|390.14|392.34|390.14|392.34|390.14|0
1641560190000|2022-01-07 12:56:30|392.25|390.05|392.34|390.14|392.34|390.14|392.25|390.05|0
1641560200000|2022-01-07 12:56:40|392.52|390.32|392.52|390.32|392.7|390.5|392.52|390.32|0
1641560210000|2022-01-07 12:56:50|392.7|390.5|392.7|390.5|392.7|390.5|392.7|390.5|0
1641560220000|2022-01-07 12:57:00|392.89|390.69|392.89|390.69|392.89|390.69|392.7|390.5|0
1641560230000|2022-01-07 12:57:10|392.7|390.5|392.7|390.5|392.7|390.5|392.7|390.5|0
1641560250000|2022-01-07 12:57:30|392.52|390.32|392.7|390.5|392.7|390.5|392.52|390.32|0
1641560260000|2022-01-07 12:57:40|392.89|390.69|392.89|390.69|392.89|390.69|392.89|390.69|0
1641560270000|2022-01-07 12:57:50|393.07|390.87|393.07|390.87|393.07|390.87|393.07|390.87|0
1641560280000|2022-01-07 12:58:00|393.25|391.05|393.25|391.05|393.25|391.05|393.07|390.87|0
1641560290000|2022-01-07 12:58:10|393.07|390.87|393.07|390.87|393.07|390.87|392.88|390.68|0
1641560300000|2022-01-07 12:58:20|392.88|390.68|392.88|390.68|392.88|390.68|392.88|390.68|0
1641560310000|2022-01-07 12:58:30|392.7|390.5|392.7|390.5|392.88|390.68|392.7|390.5|0
1641560320000|2022-01-07 12:58:40|392.88|390.68|392.52|390.32|392.88|390.68|392.52|390.32|0
1641560330000|2022-01-07 12:58:50|392.34|390.14|392.7|390.5|392.7|390.5|392.34|390.14|0
1641560340000|2022-01-07 12:59:00|392.88|390.68|392.88|390.68|392.88|390.68|392.88|390.68|0
1641560350000|2022-01-07 12:59:10|392.7|390.5|393.25|391.05|393.25|391.05|392.7|390.5|0
1641560360000|2022-01-07 12:59:20|393.61|391.41|393.97|391.77|393.97|391.77|393.61|391.41|0
1641560370000|2022-01-07 12:59:30|393.79|391.59|393.79|391.59|394.07|391.87|393.79|391.59|0
1641560380000|2022-01-07 12:59:40|393.43|391.23|393.61|391.41|393.61|391.41|393.43|391.23|0
1641560390000|2022-01-07 12:59:50|393.7|391.5|393.79|391.59|393.79|391.59|393.7|391.5|0
1641560400000|2022-01-07 13:00:00|393.61|391.41|393.25|391.05|393.61|391.41|393.07|390.87|0
1641560410000|2022-01-07 13:00:10|392.7|390.5|391.98|389.78|392.7|390.5|391.89|389.69|0
1641560420000|2022-01-07 13:00:20|392.16|389.96|391.98|389.78|392.16|389.96|391.98|389.78|0
1641560430000|2022-01-07 13:00:30|392.16|389.96|392.34|390.14|392.34|390.14|392.16|389.96|0
1641560440000|2022-01-07 13:00:40|392.7|390.5|392.52|390.32|392.88|390.68|392.52|390.32|0
1641560450000|2022-01-07 13:00:50|392.7|390.5|392.7|390.5|392.7|390.5|392.7|390.5|0
1641560460000|2022-01-07 13:01:00|392.52|390.32|392.52|390.32|392.52|390.32|392.34|390.14|0
1641560470000|2022-01-07 13:01:10|392.7|390.5|392.7|390.5|392.88|390.68|392.7|390.5|0
1641560480000|2022-01-07 13:01:20|393.07|390.87|392.88|390.68|393.07|390.87|392.88|390.68|0
1641560490000|2022-01-07 13:01:30|393.07|390.87|393.07|390.87|393.07|390.87|393.07|390.87|0
1641560500000|2022-01-07 13:01:40|393.16|390.96|393.43|391.23|393.52|391.32|393.16|390.96|0
1641560510000|2022-01-07 13:01:50|393.25|391.05|393.61|391.41|393.61|391.41|393.25|391.05|0
1641560520000|2022-01-07 13:02:00|393.79|391.59|393.79|391.59|393.79|391.59|393.79|391.59|0
1641560530000|2022-01-07 13:02:10|393.43|391.23|393.25|391.05|393.43|391.23|393.25|391.05|0
1641560540000|2022-01-07 13:02:20|393.06|390.86|393.06|390.86|393.06|390.86|392.88|390.68|0
1641560550000|2022-01-07 13:02:30|393.25|391.05|393.06|390.86|393.25|391.05|393.06|390.86|0
1641560560000|2022-01-07 13:02:40|393.25|391.05|393.25|391.05|393.43|391.23|393.25|391.05|0
1641560570000|2022-01-07 13:02:50|393.43|391.23|393.43|391.23|393.43|391.23|393.43|391.23|0
1641560580000|2022-01-07 13:03:00|393.25|391.05|393.61|391.41|393.61|391.41|393.25|391.05|0
1641560590000|2022-01-07 13:03:10|393.79|391.59|393.79|391.59|393.79|391.59|393.79|391.59|0
1641560600000|2022-01-07 13:03:20|393.97|391.77|393.61|391.41|393.97|391.77|393.61|391.41|0
1641560610000|2022-01-07 13:03:30|393.79|391.59|393.79|391.59|393.97|391.77|393.61|391.41|0
1641560620000|2022-01-07 13:03:40|393.7|391.5|393.7|391.5|393.7|391.5|393.7|391.5|0
1641560630000|2022-01-07 13:03:50|393.61|391.41|393.97|391.77|393.97|391.77|393.61|391.41|0
1641560640000|2022-01-07 13:04:00|393.79|391.59|393.25|391.05|393.79|391.59|393.25|391.05|0
1641560650000|2022-01-07 13:04:10|393.43|391.23|393.43|391.23|393.43|391.23|393.43|391.23|0
1641560660000|2022-01-07 13:04:20|393.06|390.86|392.88|390.68|393.25|391.05|392.88|390.68|0
1641560670000|2022-01-07 13:04:30|393.06|390.86|393.25|391.05|393.25|391.05|393.06|390.86|0
1641560680000|2022-01-07 13:04:40|393.43|391.23|393.25|391.05|393.43|391.23|393.25|391.05|0
1641560700000|2022-01-07 13:05:00|392.8|390.6|393.06|390.86|393.25|391.05|392.8|390.6|0
1641560710000|2022-01-07 13:05:10|393.25|391.05|393.25|391.05|393.25|391.05|393.25|391.05|0
1641560720000|2022-01-07 13:05:20|393.06|390.86|393.25|391.05|393.25|391.05|393.06|390.86|0
1641560730000|2022-01-07 13:05:30|393.34|391.14|393.06|390.86|393.43|391.23|393.06|390.86|0
1641560740000|2022-01-07 13:05:40|392.88|390.68|393.06|390.86|393.25|391.05|392.88|390.68|0
1641560750000|2022-01-07 13:05:50|393.25|391.05|393.43|391.23|393.43|391.23|393.25|391.05|0
1641560760000|2022-01-07 13:06:00|393.61|391.41|393.25|391.05|393.61|391.41|393.06|390.86|0
1641560770000|2022-01-07 13:06:10|393.61|391.41|393.61|391.41|393.61|391.41|393.61|391.41|0
1641560780000|2022-01-07 13:06:20|393.43|391.23|393.43|391.23|393.43|391.23|393.43|391.23|0
1641560790000|2022-01-07 13:06:30|393.52|391.32|393.43|391.23|393.52|391.32|393.43|391.23|0
1641560800000|2022-01-07 13:06:40|392.88|390.68|392.88|390.68|392.88|390.68|392.88|390.68|0
1641560810000|2022-01-07 13:06:50|392.34|390.14|392.34|390.14|392.34|390.14|392.16|389.96|0
1641560820000|2022-01-07 13:07:00|392.16|389.96|392.34|390.14|392.34|390.14|392.16|389.96|0
1641560830000|2022-01-07 13:07:10|392.16|389.96|391.61|389.41|392.16|389.96|391.61|389.41|0
1641560840000|2022-01-07 13:07:20|391.79|389.59|391.79|389.59|391.79|389.59|391.79|389.59|0
1641560850000|2022-01-07 13:07:30|391.61|389.41|391.61|389.41|391.61|389.41|391.61|389.41|0
1641560870000|2022-01-07 13:07:50|391.79|389.59|391.61|389.41|391.79|389.59|391.61|389.41|0
1641560880000|2022-01-07 13:08:00|391.79|389.59|391.43|389.23|391.79|389.59|391.43|389.23|0
1641560890000|2022-01-07 13:08:10|391.25|389.05|392.34|390.14|392.34|390.14|391.25|389.05|0
1641560900000|2022-01-07 13:08:20|392.16|389.96|391.79|389.59|392.16|389.96|391.79|389.59|0
1641560910000|2022-01-07 13:08:30|391.98|389.78|392.16|389.96|392.16|389.96|391.79|389.59|0
1641560920000|2022-01-07 13:08:40|392.34|390.14|392.34|390.14|392.34|390.14|392.34|390.14|0
1641560930000|2022-01-07 13:08:50|392.52|390.32|392.52|390.32|392.52|390.32|392.52|390.32|0
1641560940000|2022-01-07 13:09:00|392.7|390.5|392.88|390.68|392.88|390.68|392.61|390.41|0
1641560950000|2022-01-07 13:09:10|393.06|390.86|392.88|390.68|393.06|390.86|392.88|390.68|0
1641560960000|2022-01-07 13:09:20|393.06|390.86|393.24|391.04|393.24|391.04|393.06|390.86|0
1641560980000|2022-01-07 13:09:40|392.88|390.68|392.61|390.41|392.88|390.68|392.61|390.41|0
1641560990000|2022-01-07 13:09:50|392.52|390.32|392.52|390.32|392.52|390.32|392.52|390.32|0
1641561000000|2022-01-07 13:10:00|392.88|390.68|393.24|391.04|393.24|391.04|392.88|390.68|0
1641561010000|2022-01-07 13:10:10|393.06|390.86|392.52|390.32|393.06|390.86|392.52|390.32|0
1641561020000|2022-01-07 13:10:20|392.7|390.5|392.52|390.32|392.7|390.5|392.52|390.32|0
1641561040000|2022-01-07 13:10:40|392.34|390.14|392.52|390.32|392.52|390.32|392.34|390.14|0
1641561050000|2022-01-07 13:10:50|392.34|390.14|392.34|390.14|392.34|390.14|392.16|389.96|0
1641561070000|2022-01-07 13:11:10|392.43|390.23|392.7|390.5|392.7|390.5|392.34|390.14|0
1641561090000|2022-01-07 13:11:30|392.79|390.59|392.52|390.32|392.79|390.59|392.52|390.32|0
1641561100000|2022-01-07 13:11:40|392.34|390.14|392.34|390.14|392.34|390.14|392.16|389.96|0
1641561110000|2022-01-07 13:11:50|392.7|390.5|392.52|390.32|392.7|390.5|392.52|390.32|0
1641561120000|2022-01-07 13:12:00|392.61|390.41|392.7|390.5|392.7|390.5|392.52|390.32|0
1641561130000|2022-01-07 13:12:10|392.88|390.68|392.88|390.68|392.88|390.68|392.88|390.68|0
1641561140000|2022-01-07 13:12:20|392.7|390.5|392.88|390.68|392.88|390.68|392.7|390.5|0
1641561150000|2022-01-07 13:12:30|392.7|390.5|392.7|390.5|392.7|390.5|392.7|390.5|0
1641561160000|2022-01-07 13:12:40|392.52|390.32|392.15|389.95|392.52|390.32|392.15|389.95|0
1641561170000|2022-01-07 13:12:50|392.52|390.32|392.34|390.14|392.52|390.32|392.34|390.14|0
1641561180000|2022-01-07 13:13:00|392.15|389.95|392.34|390.14|392.52|390.32|392.15|389.95|0
1641561190000|2022-01-07 13:13:10|392.52|390.32|392.88|390.68|392.88|390.68|392.52|390.32|0
1641561200000|2022-01-07 13:13:20|392.7|390.5|392.7|390.5|392.88|390.68|392.7|390.5|0
1641561210000|2022-01-07 13:13:30|392.88|390.68|392.79|390.59|392.88|390.68|392.7|390.5|0
1641561220000|2022-01-07 13:13:40|392.7|390.5|393.06|390.86|393.06|390.86|392.7|390.5|0
1641561230000|2022-01-07 13:13:50|392.88|390.68|392.97|390.77|393.06|390.86|392.88|390.68|0
1641561240000|2022-01-07 13:14:00|392.88|390.68|392.7|390.5|393.06|390.86|392.7|390.5|0
1641561250000|2022-01-07 13:14:10|392.52|390.32|392.52|390.32|392.52|390.32|392.52|390.32|0
1641561260000|2022-01-07 13:14:20|392.7|390.5|392.52|390.32|392.7|390.5|392.52|390.32|0
1641561270000|2022-01-07 13:14:30|392.88|390.68|392.7|390.5|392.88|390.68|392.7|390.5|0
1641561280000|2022-01-07 13:14:40|392.79|390.59|392.88|390.68|392.88|390.68|392.52|390.32|0
1641561290000|2022-01-07 13:14:50|393.06|390.86|393.61|391.41|393.7|391.5|393.06|390.86|0
1641561300000|2022-01-07 13:15:00|393.42|391.22|393.06|390.86|393.42|391.22|393.06|390.86|0
1641561310000|2022-01-07 13:15:10|393.24|391.04|392.34|390.14|393.24|391.04|392.34|390.14|0
1641561320000|2022-01-07 13:15:20|392.7|390.5|392.52|390.32|392.7|390.5|392.52|390.32|0
1641561330000|2022-01-07 13:15:30|392.34|390.14|392.52|390.32|392.52|390.32|392.34|390.14|0
1641561340000|2022-01-07 13:15:40|392.34|390.14|392.34|390.14|392.52|390.32|392.34|390.14|0
1641561350000|2022-01-07 13:15:50|392.52|390.32|392.34|390.14|392.52|390.32|392.34|390.14|0
1641561360000|2022-01-07 13:16:00|392.7|390.5|393.42|391.22|393.42|391.22|392.7|390.5|0
1641561370000|2022-01-07 13:16:10|393.6|391.4|393.79|391.59|393.97|391.77|393.6|391.4|0
1641561380000|2022-01-07 13:16:20|394.15|391.95|393.79|391.59|394.15|391.95|393.79|391.59|0
1641561390000|2022-01-07 13:16:30|393.97|391.77|393.97|391.77|394.15|391.95|393.97|391.77|0
1641561400000|2022-01-07 13:16:40|393.6|391.4|393.97|391.77|394.33|392.13|393.6|391.4|0
1641561410000|2022-01-07 13:16:50|394.15|391.95|394.15|391.95|394.15|391.95|394.15|391.95|0
1641561420000|2022-01-07 13:17:00|393.97|391.77|394.15|391.95|394.15|391.95|393.97|391.77|0
1641561430000|2022-01-07 13:17:10|394.33|392.13|394.33|392.13|394.51|392.31|394.15|391.95|0
1641561450000|2022-01-07 13:17:30|393.97|391.77|394.15|391.95|394.15|391.95|393.97|391.77|0
1641561470000|2022-01-07 13:17:50|393.97|391.77|393.79|391.59|393.97|391.77|393.79|391.59|0
1641561480000|2022-01-07 13:18:00|393.7|391.5|393.6|391.4|393.7|391.5|393.6|391.4|0
1641561490000|2022-01-07 13:18:10|393.24|391.04|393.24|391.04|393.24|391.04|393.24|391.04|0
1641561500000|2022-01-07 13:18:20|393.42|391.22|393.42|391.22|393.42|391.22|393.24|391.04|0
1641561520000|2022-01-07 13:18:40|393.6|391.4|393.6|391.4|393.79|391.59|393.6|391.4|0
1641561530000|2022-01-07 13:18:50|393.79|391.59|393.79|391.59|393.97|391.77|393.79|391.59|0
1641561550000|2022-01-07 13:19:10|393.6|391.4|393.24|391.04|393.6|391.4|393.24|391.04|0
1641561560000|2022-01-07 13:19:20|393.42|391.22|393.42|391.22|393.42|391.22|393.42|391.22|0
1641561570000|2022-01-07 13:19:30|393.6|391.4|393.6|391.4|393.6|391.4|393.42|391.22|0
1641561580000|2022-01-07 13:19:40|393.79|391.59|393.97|391.77|393.97|391.77|393.79|391.59|0
1641561600000|2022-01-07 13:20:00|394.15|391.95|393.97|391.77|394.15|391.95|393.78|391.58|0
1641561610000|2022-01-07 13:20:10|394.15|391.95|393.97|391.77|394.15|391.95|393.97|391.77|0
1641561620000|2022-01-07 13:20:20|393.78|391.58|393.97|391.77|393.97|391.77|393.78|391.58|0
1641561630000|2022-01-07 13:20:30|394.15|391.95|393.97|391.77|394.15|391.95|393.97|391.77|0
1641561640000|2022-01-07 13:20:40|393.88|391.68|393.78|391.58|393.97|391.77|393.78|391.58|0
1641561650000|2022-01-07 13:20:50|393.97|391.77|393.97|391.77|393.97|391.77|393.97|391.77|0
1641561660000|2022-01-07 13:21:00|393.6|391.4|393.6|391.4|393.6|391.4|393.6|391.4|0
1641561670000|2022-01-07 13:21:10|393.42|391.22|393.42|391.22|393.42|391.22|393.42|391.22|0
1641561680000|2022-01-07 13:21:20|393.24|391.04|393.42|391.22|393.42|391.22|393.24|391.04|0
1641561690000|2022-01-07 13:21:30|393.97|391.77|393.97|391.77|393.97|391.77|393.78|391.58|0
1641561700000|2022-01-07 13:21:40|393.78|391.58|393.78|391.58|393.78|391.58|393.42|391.22|0
1641561710000|2022-01-07 13:21:50|393.97|391.77|394.51|392.31|394.51|392.31|393.97|391.77|0
1641561720000|2022-01-07 13:22:00|394.69|392.49|394.69|392.49|394.69|392.49|394.51|392.31|0
1641561730000|2022-01-07 13:22:10|394.51|392.31|395.06|392.86|395.06|392.86|394.51|392.31|0
1641561740000|2022-01-07 13:22:20|394.87|392.67|394.51|392.31|394.87|392.67|394.51|392.31|0
1641561750000|2022-01-07 13:22:30|394.69|392.49|394.51|392.31|394.69|392.49|394.51|392.31|0
1641561760000|2022-01-07 13:22:40|394.69|392.49|394.24|392.04|394.69|392.49|393.97|391.77|0
1641561770000|2022-01-07 13:22:50|394.06|391.86|394.33|392.13|394.33|392.13|394.06|391.86|0
1641561780000|2022-01-07 13:23:00|394.15|391.95|394.15|391.95|394.33|392.13|394.15|391.95|0
1641561790000|2022-01-07 13:23:10|393.97|391.77|394.33|392.13|394.33|392.13|393.97|391.77|0
1641561800000|2022-01-07 13:23:20|394.15|391.95|394.51|392.31|394.51|392.31|394.15|391.95|0
1641561810000|2022-01-07 13:23:30|394.33|392.13|394.51|392.31|394.51|392.31|394.33|392.13|0
1641561820000|2022-01-07 13:23:40|394.69|392.49|394.15|391.95|394.69|392.49|394.15|391.95|0
1641561830000|2022-01-07 13:23:50|393.97|391.77|393.97|391.77|394.15|391.95|393.97|391.77|0
1641561840000|2022-01-07 13:24:00|393.78|391.58|394.15|391.95|394.15|391.95|393.78|391.58|0
1641561850000|2022-01-07 13:24:10|394.33|392.13|393.97|391.77|394.33|392.13|393.97|391.77|0
1641561860000|2022-01-07 13:24:20|393.78|391.58|393.78|391.58|393.78|391.58|393.78|391.58|0
1641561870000|2022-01-07 13:24:30|393.6|391.4|393.78|391.58|393.78|391.58|393.6|391.4|0
1641561880000|2022-01-07 13:24:40|393.6|391.4|393.6|391.4|393.6|391.4|393.42|391.22|0
1641561890000|2022-01-07 13:24:50|393.42|391.22|393.78|391.58|393.78|391.58|393.42|391.22|0
1641561900000|2022-01-07 13:25:00|393.6|391.4|393.24|391.04|393.6|391.4|393.24|391.04|0
1641561910000|2022-01-07 13:25:10|393.06|390.86|393.6|391.4|393.6|391.4|393.06|390.86|0
1641561930000|2022-01-07 13:25:30|393.78|391.58|394.15|391.95|394.15|391.95|393.78|391.58|0
1641561940000|2022-01-07 13:25:40|393.96|391.76|393.78|391.58|393.96|391.76|393.78|391.58|0
1641561950000|2022-01-07 13:25:50|393.6|391.4|393.78|391.58|393.78|391.58|393.6|391.4|0
1641561960000|2022-01-07 13:26:00|393.6|391.4|393.6|391.4|393.6|391.4|393.6|391.4|0
1641561970000|2022-01-07 13:26:10|393.24|391.04|393.42|391.22|393.42|391.22|393.24|391.04|0
1641561980000|2022-01-07 13:26:20|393.6|391.4|393.6|391.4|393.78|391.58|393.6|391.4|0
1641561990000|2022-01-07 13:26:30|393.42|391.22|393.42|391.22|393.42|391.22|393.24|391.04|0
1641562000000|2022-01-07 13:26:40|393.24|391.04|393.24|391.04|393.33|391.13|393.24|391.04|0
1641562010000|2022-01-07 13:26:50|393.15|390.95|393.06|390.86|393.15|390.95|393.06|390.86|0
1641562020000|2022-01-07 13:27:00|393.15|390.95|393.24|391.04|393.24|391.04|393.06|390.86|0
1641562030000|2022-01-07 13:27:10|392.88|390.68|392.88|390.68|392.88|390.68|392.88|390.68|0
1641562040000|2022-01-07 13:27:20|393.06|390.86|393.24|391.04|393.24|391.04|393.06|390.86|0
1641562050000|2022-01-07 13:27:30|393.42|391.22|392.88|390.68|393.42|391.22|392.88|390.68|0
1641562060000|2022-01-07 13:27:40|393.06|390.86|392.69|390.49|393.06|390.86|392.69|390.49|0
1641562070000|2022-01-07 13:27:50|392.79|390.59|392.51|390.31|393.06|390.86|392.51|390.31|0
1641562080000|2022-01-07 13:28:00|392.87|390.67|392.79|390.59|392.87|390.67|392.79|390.59|0
1641562090000|2022-01-07 13:28:10|393.33|391.13|393.33|391.13|393.42|391.22|393.33|391.13|0
1641562100000|2022-01-07 13:28:20|393.15|390.95|393.24|391.04|393.24|391.04|393.15|390.95|0
1641562110000|2022-01-07 13:28:30|393.06|390.86|392.87|390.67|393.06|390.86|392.87|390.67|0
1641562120000|2022-01-07 13:28:40|392.79|390.59|392.51|390.31|392.79|390.59|392.33|390.13|0
1641562130000|2022-01-07 13:28:50|392.42|390.22|392.51|390.31|392.69|390.49|392.42|390.22|0
1641562140000|2022-01-07 13:29:00|392.79|390.59|393.33|391.13|393.33|391.13|392.79|390.59|0
1641562150000|2022-01-07 13:29:10|393.51|391.31|393.96|391.76|393.96|391.76|393.51|391.31|0
1641562160000|2022-01-07 13:29:20|394.06|391.86|393.88|391.68|394.06|391.86|393.69|391.49|0
1641562170000|2022-01-07 13:29:30|393.69|391.49|393.6|391.4|393.78|391.58|393.6|391.4|0
1641562180000|2022-01-07 13:29:40|393.69|391.49|393.06|390.86|393.69|391.49|392.97|390.77|0
1641562190000|2022-01-07 13:29:50|392.87|390.67|393.15|390.95|393.15|390.95|392.79|390.59|0
1641562200000|2022-01-07 13:30:00|390.52|388.32|390.34|388.14|391.88|389.68|390.34|388.14|0
1641562210000|2022-01-07 13:30:10|387.01|384.81|389.8|387.6|390.43|388.23|387.01|384.81|0
1641562220000|2022-01-07 13:30:20|390.52|388.32|390.43|388.23|391.52|389.32|390.34|388.14|0
1641562230000|2022-01-07 13:30:30|389.44|387.24|387.19|384.99|389.71|387.51|387.19|384.99|0
1641562240000|2022-01-07 13:30:40|387.45|385.25|387.09|384.89|387.63|385.43|387.01|384.81|0
1641562250000|2022-01-07 13:30:50|386.29|384.09|386.55|384.35|387.01|384.81|386.29|384.09|0
1641562260000|2022-01-07 13:31:00|389.26|387.06|387.91|385.71|389.26|387.06|387.63|385.43|0
1641562270000|2022-01-07 13:31:10|388.35|386.15|392.69|390.49|392.69|390.49|388.35|386.15|0
1641562280000|2022-01-07 13:31:20|392.51|390.31|393.24|391.04|393.24|391.04|391.24|389.04|0
1641562290000|2022-01-07 13:31:30|393.51|391.31|395.51|393.31|395.51|393.31|393.51|391.31|0
1641562300000|2022-01-07 13:31:40|397.24|395.04|396.69|394.49|397.24|395.04|396.69|394.49|0
1641562310000|2022-01-07 13:31:50|395.42|393.22|394.97|392.77|395.42|393.22|394.69|392.49|0
1641562320000|2022-01-07 13:32:00|393.96|391.76|395.78|393.58|395.78|393.58|393.96|391.76|0
1641562330000|2022-01-07 13:32:10|395.05|392.85|394.33|392.13|395.05|392.85|394.33|392.13|0
1641562340000|2022-01-07 13:32:20|393.42|391.22|396.15|393.95|396.15|393.95|393.42|391.22|0
1641562350000|2022-01-07 13:32:30|396.69|394.49|396.69|394.49|397.33|395.13|396.69|394.49|0
1641562360000|2022-01-07 13:32:40|396.33|394.13|396.87|394.67|396.87|394.67|396.33|394.13|0
1641562370000|2022-01-07 13:32:50|397.24|395.04|397.42|395.22|397.42|395.22|396.87|394.67|0
1641562380000|2022-01-07 13:33:00|397.06|394.86|395.78|393.58|397.06|394.86|395.78|393.58|0
1641562390000|2022-01-07 13:33:10|395.96|393.76|396.6|394.4|396.6|394.4|395.6|393.4|0
1641562400000|2022-01-07 13:33:20|396.97|394.77|398.15|395.95|398.15|395.95|396.97|394.77|0
1641562410000|2022-01-07 13:33:30|397.6|395.4|397.52|395.32|397.6|395.4|397.52|395.32|0
1641562420000|2022-01-07 13:33:40|396.42|394.22|395.23|393.03|396.42|394.22|395.23|393.03|0
1641562430000|2022-01-07 13:33:50|394.87|392.67|393.96|391.76|394.87|392.67|393.96|391.76|0
1641562440000|2022-01-07 13:34:00|394.14|391.94|395.6|393.4|396.33|394.13|394.14|391.94|0
1641562450000|2022-01-07 13:34:10|396.42|394.22|396.87|394.67|397.06|394.86|396.42|394.22|0
1641562460000|2022-01-07 13:34:20|396.33|394.13|397.97|395.77|398.7|396.5|396.33|394.13|0
1641562470000|2022-01-07 13:34:30|397.79|395.59|397.42|395.22|397.79|395.59|397.24|395.04|0
1641562480000|2022-01-07 13:34:40|397.24|395.04|396.87|394.67|397.24|395.04|396.69|394.49|0
1641562490000|2022-01-07 13:34:50|396.51|394.31|397.42|395.22|397.42|395.22|396.51|394.31|0
1641562500000|2022-01-07 13:35:00|397.06|394.86|397.33|395.13|397.33|395.13|396.69|394.49|0
1641562510000|2022-01-07 13:35:10|397.6|395.4|397.79|395.59|397.97|395.77|397.24|395.04|0
1641562520000|2022-01-07 13:35:20|397.52|395.32|397.79|395.59|397.79|395.59|397.52|395.32|0
1641562530000|2022-01-07 13:35:30|398.15|395.95|398.7|396.5|398.88|396.68|398.15|395.95|0
1641562540000|2022-01-07 13:35:40|398.33|396.13|398.33|396.13|398.33|396.13|398.15|395.95|0
1641562550000|2022-01-07 13:35:50|398.15|395.95|398.7|396.5|399.25|397.05|398.15|395.95|0
1641562560000|2022-01-07 13:36:00|399.8|397.6|400.89|398.69|400.89|398.69|399.8|397.6|0
1641562570000|2022-01-07 13:36:10|401.08|398.88|402.91|400.71|402.91|400.71|401.08|398.88|0
1641562580000|2022-01-07 13:36:20|402.73|400.53|403.28|401.08|403.46|401.26|402.73|400.53|0
1641562590000|2022-01-07 13:36:30|403.1|400.9|404.02|401.82|404.02|401.82|403.1|400.9|0
1641562600000|2022-01-07 13:36:40|404.2|402|402.55|400.35|404.2|402|402.55|400.35|0
1641562610000|2022-01-07 13:36:50|401.99|399.79|401.99|399.79|402.09|399.89|401.91|399.71|0
1641562620000|2022-01-07 13:37:00|402.18|399.98|401.63|399.43|402.18|399.98|401.63|399.43|0
1641562630000|2022-01-07 13:37:10|399.98|397.78|401.26|399.06|401.26|399.06|399.8|397.6|0
1641562640000|2022-01-07 13:37:20|401.63|399.43|402.36|400.16|402.73|400.53|401.63|399.43|0
1641562650000|2022-01-07 13:37:30|402.18|399.98|403.1|400.9|403.1|400.9|402.18|399.98|0
1641562660000|2022-01-07 13:37:40|403.01|400.81|404.2|402|404.2|402|403.01|400.81|0
1641562670000|2022-01-07 13:37:50|404.02|401.82|403.83|401.63|404.02|401.82|403.83|401.63|0
1641562680000|2022-01-07 13:38:00|404.2|402|404.2|402|404.38|402.18|404.2|402|0
1641562690000|2022-01-07 13:38:10|404.48|402.28|404.75|402.55|404.75|402.55|404.2|402|0
1641562700000|2022-01-07 13:38:20|404.57|402.37|404.02|401.82|404.57|402.37|404.02|401.82|0
1641562710000|2022-01-07 13:38:30|404.38|402.18|406.04|403.84|406.04|403.84|404.38|402.18|0
1641562720000|2022-01-07 13:38:40|405.67|403.47|405.12|402.92|405.67|403.47|404.94|402.74|0
1641562730000|2022-01-07 13:38:50|405.31|403.11|404.94|402.74|405.49|403.29|404.94|402.74|0
1641562740000|2022-01-07 13:39:00|405.49|403.29|405.31|403.11|405.49|403.29|404.75|402.55|0
1641562750000|2022-01-07 13:39:10|405.49|403.29|405.67|403.47|405.67|403.47|405.49|403.29|0
1641562760000|2022-01-07 13:39:20|405.31|403.11|405.86|403.66|405.86|403.66|405.31|403.11|0
1641562770000|2022-01-07 13:39:30|406.41|404.21|406.41|404.21|406.97|404.77|406.41|404.21|0
1641562780000|2022-01-07 13:39:40|406.6|404.4|406.6|404.4|406.6|404.4|406.41|404.21|0
1641562790000|2022-01-07 13:39:50|406.41|404.21|406.6|404.4|406.6|404.4|406.41|404.21|0
1641562800000|2022-01-07 13:40:00|406.97|404.77|407.15|404.95|407.34|405.14|406.97|404.77|0
1641562810000|2022-01-07 13:40:10|407.89|405.69|407.34|405.14|408.44|406.24|407.34|405.14|0
1641562820000|2022-01-07 13:40:20|406.97|404.77|405.3|403.1|406.97|404.77|405.3|403.1|0
1641562830000|2022-01-07 13:40:30|405.49|403.29|405.49|403.29|405.67|403.47|405.3|403.1|0
1641562840000|2022-01-07 13:40:40|404.94|402.74|404.38|402.18|404.94|402.74|404.38|402.18|0
1641562850000|2022-01-07 13:40:50|404.2|402|403.83|401.63|404.2|402|403.65|401.45|0
1641562860000|2022-01-07 13:41:00|404.2|402|404.75|402.55|405.12|402.92|404.2|402|0
1641562870000|2022-01-07 13:41:10|405.12|402.92|405.86|403.66|405.86|403.66|405.12|402.92|0
1641562880000|2022-01-07 13:41:20|406.23|404.03|406.6|404.4|407.15|404.95|406.23|404.03|0
1641562890000|2022-01-07 13:41:30|405.58|403.38|405.67|403.47|405.67|403.47|405.58|403.38|0
1641562900000|2022-01-07 13:41:40|405.86|403.66|406.04|403.84|406.04|403.84|405.67|403.47|0
1641562910000|2022-01-07 13:41:50|405.86|403.66|405.86|403.66|405.86|403.66|405.86|403.66|0
1641562920000|2022-01-07 13:42:00|406.23|404.03|407.15|404.95|407.15|404.95|406.04|403.84|0
1641562930000|2022-01-07 13:42:10|406.41|404.21|405.67|403.47|406.41|404.21|405.67|403.47|0
1641562940000|2022-01-07 13:42:20|405.3|403.1|404.57|402.37|405.3|403.1|404.57|402.37|0
1641562950000|2022-01-07 13:42:30|404.75|402.55|404.01|401.81|404.75|402.55|404.01|401.81|0
1641562960000|2022-01-07 13:42:40|404.75|402.55|405.12|402.92|405.12|402.92|404.75|402.55|0
1641562970000|2022-01-07 13:42:50|405.3|403.1|405.86|403.66|405.86|403.66|405.3|403.1|0
1641562980000|2022-01-07 13:43:00|406.23|404.03|406.04|403.84|406.41|404.21|406.04|403.84|0
1641562990000|2022-01-07 13:43:10|405.86|403.66|405.86|403.66|406.23|404.03|405.86|403.66|0
1641563000000|2022-01-07 13:43:20|406.23|404.03|405.49|403.29|406.23|404.03|405.3|403.1|0
1641563010000|2022-01-07 13:43:30|405.67|403.47|405.3|403.1|405.67|403.47|405.12|402.92|0
1641563020000|2022-01-07 13:43:40|405.49|403.29|406.23|404.03|406.23|404.03|405.49|403.29|0
1641563030000|2022-01-07 13:43:50|406.41|404.21|406.6|404.4|406.78|404.58|406.41|404.21|0
1641563040000|2022-01-07 13:44:00|405.86|403.66|405.67|403.47|405.86|403.66|405.49|403.29|0
1641563050000|2022-01-07 13:44:10|405.58|403.38|405.12|402.92|405.58|403.38|405.12|402.92|0
1641563060000|2022-01-07 13:44:20|404.75|402.55|405.3|403.1|405.3|403.1|404.75|402.55|0
1641563070000|2022-01-07 13:44:30|405.12|402.92|404.01|401.81|405.3|403.1|404.01|401.81|0
1641563080000|2022-01-07 13:44:40|404.2|402|404.38|402.18|404.57|402.37|404.2|402|0
1641563090000|2022-01-07 13:44:50|404.01|401.81|404.01|401.81|404.01|401.81|404.01|401.81|0
1641563100000|2022-01-07 13:45:00|403.65|401.45|402.73|400.53|403.65|401.45|402.73|400.53|0
1641563110000|2022-01-07 13:45:10|403.09|400.89|402.54|400.34|403.09|400.89|402.54|400.34|0
1641563120000|2022-01-07 13:45:20|402.36|400.16|402.54|400.34|402.73|400.53|402.36|400.16|0
1641563130000|2022-01-07 13:45:30|402.36|400.16|402.36|400.16|402.36|400.16|402.18|399.98|0
1641563140000|2022-01-07 13:45:40|402.18|399.98|402.36|400.16|402.36|400.16|401.99|399.79|0
1641563150000|2022-01-07 13:45:50|402.91|400.71|403.28|401.08|403.28|401.08|402.73|400.53|0
1641563160000|2022-01-07 13:46:00|402.54|400.34|402.36|400.16|402.54|400.34|402.36|400.16|0
1641563170000|2022-01-07 13:46:10|402.54|400.34|402.18|399.98|402.54|400.34|402.18|399.98|0
1641563180000|2022-01-07 13:46:20|401.81|399.61|401.99|399.79|401.99|399.79|401.81|399.61|0
1641563190000|2022-01-07 13:46:30|402.54|400.34|402.73|400.53|402.73|400.53|401.99|399.79|0
1641563200000|2022-01-07 13:46:40|403.09|400.89|403.09|400.89|403.09|400.89|403.01|400.81|0
1641563210000|2022-01-07 13:46:50|403.28|401.08|402.18|399.98|403.28|401.08|402.18|399.98|0
1641563220000|2022-01-07 13:47:00|401.72|399.52|401.81|399.61|401.81|399.61|401.44|399.24|0
1641563230000|2022-01-07 13:47:10|401.99|399.79|402.36|400.16|402.36|400.16|401.99|399.79|0
1641563240000|2022-01-07 13:47:20|402.54|400.34|401.81|399.61|402.54|400.34|401.81|399.61|0
1641563250000|2022-01-07 13:47:30|401.62|399.42|402.36|400.16|402.36|400.16|401.62|399.42|0
1641563260000|2022-01-07 13:47:40|402.17|399.97|401.26|399.06|402.17|399.97|401.26|399.06|0
1641563270000|2022-01-07 13:47:50|401.07|398.87|401.17|398.97|401.17|398.97|400.71|398.51|0
1641563280000|2022-01-07 13:48:00|401.07|398.87|399.97|397.77|401.07|398.87|399.97|397.77|0
1641563290000|2022-01-07 13:48:10|400.16|397.96|399.97|397.77|400.34|398.14|399.97|397.77|0
1641563300000|2022-01-07 13:48:20|399.79|397.59|399.61|397.41|399.79|397.59|399.61|397.41|0
1641563310000|2022-01-07 13:48:30|399.79|397.59|400.34|398.14|400.52|398.32|399.79|397.59|0
1641563320000|2022-01-07 13:48:40|400.25|398.05|400.52|398.32|400.52|398.32|399.97|397.77|0
1641563330000|2022-01-07 13:48:50|400.16|397.96|400.16|397.96|400.34|398.14|399.97|397.77|0
1641563340000|2022-01-07 13:49:00|399.97|397.77|400.16|397.96|400.16|397.96|399.61|397.41|0
1641563350000|2022-01-07 13:49:10|400.34|398.14|400.71|398.51|400.71|398.51|400.16|397.96|0
1641563360000|2022-01-07 13:49:20|400.16|397.96|400.16|397.96|400.16|397.96|400.16|397.96|0
1641563370000|2022-01-07 13:49:30|399.97|397.77|400.71|398.51|400.71|398.51|399.97|397.77|0
1641563380000|2022-01-07 13:49:40|400.34|398.14|399.43|397.23|400.34|398.14|399.43|397.23|0
1641563390000|2022-01-07 13:49:50|400.16|397.96|400.16|397.96|400.16|397.96|399.97|397.77|0
1641563400000|2022-01-07 13:50:00|400.34|398.14|401.07|398.87|401.44|399.24|400.34|398.14|0
1641563410000|2022-01-07 13:50:10|401.26|399.06|400.99|398.79|401.26|399.06|400.99|398.79|0
1641563420000|2022-01-07 13:50:20|400.89|398.69|401.26|399.06|401.26|399.06|400.89|398.69|0
1641563430000|2022-01-07 13:50:30|401.44|399.24|400.52|398.32|401.44|399.24|400.52|398.32|0
1641563440000|2022-01-07 13:50:40|400.34|398.14|400.71|398.51|400.71|398.51|400.34|398.14|0
1641563450000|2022-01-07 13:50:50|400.89|398.69|401.07|398.87|401.07|398.87|400.89|398.69|0
1641563460000|2022-01-07 13:51:00|401.26|399.06|401.81|399.61|401.81|399.61|401.07|398.87|0
1641563470000|2022-01-07 13:51:10|401.99|399.79|401.81|399.61|401.99|399.79|401.44|399.24|0
1641563480000|2022-01-07 13:51:20|401.62|399.42|402.36|400.16|402.36|400.16|401.62|399.42|0
1641563490000|2022-01-07 13:51:30|402.54|400.34|402.54|400.34|402.72|400.52|402.54|400.34|0
1641563500000|2022-01-07 13:51:40|402.91|400.71|402.72|400.52|402.91|400.71|402.72|400.52|0
1641563510000|2022-01-07 13:51:50|402.91|400.71|402.91|400.71|403.09|400.89|402.91|400.71|0
1641563520000|2022-01-07 13:52:00|402.72|400.52|402.17|399.97|402.72|400.52|401.99|399.79|0
1641563530000|2022-01-07 13:52:10|401.99|399.79|402.36|400.16|402.36|400.16|401.99|399.79|0
1641563540000|2022-01-07 13:52:20|402.54|400.34|402.54|400.34|402.72|400.52|402.36|400.16|0
1641563550000|2022-01-07 13:52:30|402.36|400.16|402.17|399.97|402.36|400.16|401.99|399.79|0
1641563560000|2022-01-07 13:52:40|402.27|400.07|402.54|400.34|402.54|400.34|402.27|400.07|0
1641563570000|2022-01-07 13:52:50|402.72|400.52|402.54|400.34|402.72|400.52|402.36|400.16|0
1641563580000|2022-01-07 13:53:00|402.36|400.16|402.17|399.97|402.54|400.34|402.17|399.97|0
1641563590000|2022-01-07 13:53:10|402.54|400.34|402.54|400.34|402.54|400.34|402.17|399.97|0
1641563600000|2022-01-07 13:53:20|402.72|400.52|403.83|401.63|403.83|401.63|402.72|400.52|0
1641563610000|2022-01-07 13:53:30|404.01|401.81|404.01|401.81|404.01|401.81|403.83|401.63|0
1641563620000|2022-01-07 13:53:40|403.83|401.63|404.38|402.18|404.38|402.18|403.83|401.63|0
1641563630000|2022-01-07 13:53:50|404.2|402|404.01|401.81|404.2|402|404.01|401.81|0
1641563640000|2022-01-07 13:54:00|403.64|401.44|403.64|401.44|403.64|401.44|403.64|401.44|0
1641563650000|2022-01-07 13:54:10|403.46|401.26|404.38|402.18|404.38|402.18|403.46|401.26|0
1641563660000|2022-01-07 13:54:20|404.56|402.36|405.3|403.1|405.3|403.1|404.56|402.36|0
1641563670000|2022-01-07 13:54:30|405.67|403.47|405.85|403.65|405.85|403.65|405.58|403.38|0
1641563680000|2022-01-07 13:54:40|406.04|403.84|406.04|403.84|406.41|404.21|405.85|403.65|0
1641563690000|2022-01-07 13:54:50|405.85|403.65|405.12|402.92|405.85|403.65|405.12|402.92|0
1641563700000|2022-01-07 13:55:00|404.93|402.73|404.56|402.36|404.93|402.73|404.38|402.18|0
1641563710000|2022-01-07 13:55:10|404.75|402.55|405.3|403.1|405.3|403.1|404.75|402.55|0
1641563720000|2022-01-07 13:55:20|405.48|403.28|405.67|403.47|405.67|403.47|405.48|403.28|0
1641563730000|2022-01-07 13:55:30|405.48|403.28|404.75|402.55|405.48|403.28|404.75|402.55|0
1641563740000|2022-01-07 13:55:40|404.38|402.18|403.83|401.63|404.38|402.18|403.83|401.63|0
1641563750000|2022-01-07 13:55:50|403.92|401.72|404.75|402.55|404.75|402.55|403.92|401.72|0
1641563760000|2022-01-07 13:56:00|404.93|402.73|404.75|402.55|404.93|402.73|404.75|402.55|0
1641563770000|2022-01-07 13:56:10|404.56|402.36|402.72|400.52|404.56|402.36|402.72|400.52|0
1641563780000|2022-01-07 13:56:20|402.91|400.71|403.09|400.89|403.09|400.89|402.91|400.71|0
1641563790000|2022-01-07 13:56:30|402.91|400.71|403.27|401.07|403.27|401.07|402.91|400.71|0
1641563800000|2022-01-07 13:56:40|403.64|401.44|403.64|401.44|403.83|401.63|403.64|401.44|0
1641563810000|2022-01-07 13:56:50|403.83|401.63|403.27|401.07|403.83|401.63|403.27|401.07|0
1641563820000|2022-01-07 13:57:00|403.09|400.89|402.36|400.16|403.09|400.89|402.17|399.97|0
1641563830000|2022-01-07 13:57:10|402.17|399.97|402.72|400.52|402.72|400.52|402.17|399.97|0
1641563840000|2022-01-07 13:57:20|403.09|400.89|402.91|400.71|403.09|400.89|402.91|400.71|0
1641563850000|2022-01-07 13:57:30|403.09|400.89|402.63|400.43|403.09|400.89|402.63|400.43|0
1641563860000|2022-01-07 13:57:40|402.36|400.16|402.36|400.16|402.36|400.16|402.17|399.97|0
1641563870000|2022-01-07 13:57:50|402.54|400.34|402.54|400.34|402.54|400.34|402.36|400.16|0
1641563880000|2022-01-07 13:58:00|402.45|400.25|402.72|400.52|402.72|400.52|402.36|400.16|0
1641563890000|2022-01-07 13:58:10|402.91|400.71|402.54|400.34|403.09|400.89|402.54|400.34|0
1641563900000|2022-01-07 13:58:20|402.72|400.52|402.91|400.71|402.91|400.71|402.72|400.52|0
1641563910000|2022-01-07 13:58:30|402.35|400.15|402.72|400.52|402.72|400.52|402.17|399.97|0
1641563920000|2022-01-07 13:58:40|402.91|400.71|403.64|401.44|403.64|401.44|402.72|400.52|0
1641563930000|2022-01-07 13:58:50|403.83|401.63|404.01|401.81|404.19|401.99|403.83|401.63|0
1641563940000|2022-01-07 13:59:00|403.64|401.44|403.46|401.26|403.64|401.44|403.46|401.26|0
1641563950000|2022-01-07 13:59:10|403.83|401.63|403.64|401.44|403.83|401.63|403.64|401.44|0
1641563960000|2022-01-07 13:59:20|404.01|401.81|404.01|401.81|404.01|401.81|404.01|401.81|0
1641563970000|2022-01-07 13:59:30|403.83|401.63|403.83|401.63|404.01|401.81|403.83|401.63|0
1641563980000|2022-01-07 13:59:40|403.64|401.44|403.27|401.07|403.64|401.44|403.27|401.07|0
1641563990000|2022-01-07 13:59:50|403.09|400.89|403.27|401.07|403.27|401.07|403.09|400.89|0
1641564000000|2022-01-07 14:00:00|403.09|400.89|402.35|400.15|403.09|400.89|402.35|400.15|0
1641564010000|2022-01-07 14:00:10|402.54|400.34|402.54|400.34|402.72|400.52|402.35|400.15|0
1641564020000|2022-01-07 14:00:20|402.72|400.52|402.91|400.71|402.91|400.71|402.72|400.52|0
1641564030000|2022-01-07 14:00:30|402.72|400.52|401.8|399.6|402.72|400.52|401.8|399.6|0
1641564040000|2022-01-07 14:00:40|401.44|399.24|401.44|399.24|401.62|399.42|401.44|399.24|0
1641564050000|2022-01-07 14:00:50|401.62|399.42|401.62|399.42|401.62|399.42|401.44|399.24|0
1641564060000|2022-01-07 14:01:00|401.44|399.24|401.62|399.42|401.62|399.42|401.25|399.05|0
1641564070000|2022-01-07 14:01:10|401.8|399.6|401.16|398.96|401.8|399.6|401.16|398.96|0
1641564080000|2022-01-07 14:01:20|401.44|399.24|400.7|398.5|401.44|399.24|400.52|398.32|0
1641564090000|2022-01-07 14:01:30|401.07|398.87|400.89|398.69|401.07|398.87|400.89|398.69|0
1641564100000|2022-01-07 14:01:40|401.07|398.87|401.8|399.6|401.8|399.6|401.07|398.87|0
1641564110000|2022-01-07 14:01:50|401.99|399.79|401.62|399.42|401.99|399.79|401.62|399.42|0
1641564120000|2022-01-07 14:02:00|401.8|399.6|401.62|399.42|401.8|399.6|401.62|399.42|0
1641564130000|2022-01-07 14:02:10|401.25|399.05|401.44|399.24|401.44|399.24|401.07|398.87|0
1641564140000|2022-01-07 14:02:20|401.07|398.87|401.8|399.6|401.8|399.6|401.07|398.87|0
1641564150000|2022-01-07 14:02:30|401.99|399.79|401.99|399.79|401.99|399.79|401.8|399.6|0
1641564160000|2022-01-07 14:02:40|401.8|399.6|401.44|399.24|401.8|399.6|401.44|399.24|0
1641564170000|2022-01-07 14:02:50|401.07|398.87|400.89|398.69|401.25|399.05|400.89|398.69|0
1641564180000|2022-01-07 14:03:00|401.07|398.87|401.07|398.87|401.07|398.87|400.89|398.69|0
1641564190000|2022-01-07 14:03:10|400.89|398.69|401.07|398.87|401.62|399.42|400.89|398.69|0
1641564200000|2022-01-07 14:03:20|400.52|398.32|400.7|398.5|400.7|398.5|400.52|398.32|0
1641564210000|2022-01-07 14:03:30|400.43|398.23|400.7|398.5|400.7|398.5|400.43|398.23|0
1641564220000|2022-01-07 14:03:40|400.89|398.69|400.7|398.5|400.89|398.69|400.7|398.5|0
1641564230000|2022-01-07 14:03:50|400.52|398.32|400.52|398.32|400.7|398.5|400.52|398.32|0
1641564240000|2022-01-07 14:04:00|400.7|398.5|401.62|399.42|401.62|399.42|400.7|398.5|0
1641564250000|2022-01-07 14:04:10|401.44|399.24|401.44|399.24|401.44|399.24|401.44|399.24|0
1641564260000|2022-01-07 14:04:20|401.62|399.42|401.44|399.24|401.62|399.42|401.44|399.24|0
1641564270000|2022-01-07 14:04:30|401.25|399.05|401.44|399.24|401.44|399.24|401.25|399.05|0
1641564280000|2022-01-07 14:04:40|401.25|399.05|401.62|399.42|401.62|399.42|401.25|399.05|0
1641564290000|2022-01-07 14:04:50|401.8|399.6|401.8|399.6|402.17|399.97|401.8|399.6|0
1641564300000|2022-01-07 14:05:00|401.62|399.42|401.07|398.87|401.62|399.42|401.07|398.87|0
1641564310000|2022-01-07 14:05:10|400.88|398.68|400.88|398.68|401.16|398.96|400.88|398.68|0
1641564320000|2022-01-07 14:05:20|401.07|398.87|400.88|398.68|401.07|398.87|400.88|398.68|0
1641564330000|2022-01-07 14:05:30|401.07|398.87|400.7|398.5|401.07|398.87|400.52|398.32|0
1641564340000|2022-01-07 14:05:40|400.52|398.32|400.7|398.5|400.7|398.5|400.52|398.32|0
1641564350000|2022-01-07 14:05:50|400.88|398.68|400.7|398.5|400.88|398.68|400.7|398.5|0
1641564360000|2022-01-07 14:06:00|400.52|398.32|399.79|397.59|400.52|398.32|399.79|397.59|0
1641564370000|2022-01-07 14:06:10|399.97|397.77|400.52|398.32|400.7|398.5|399.97|397.77|0
1641564380000|2022-01-07 14:06:20|400.15|397.95|400.33|398.13|400.33|398.13|400.15|397.95|0
1641564390000|2022-01-07 14:06:30|399.97|397.77|399.79|397.59|400.15|397.95|399.79|397.59|0
1641564400000|2022-01-07 14:06:40|399.42|397.22|399.6|397.4|399.6|397.4|399.42|397.22|0
1641564410000|2022-01-07 14:06:50|399.42|397.22|399.24|397.04|399.42|397.22|399.24|397.04|0
1641564420000|2022-01-07 14:07:00|399.42|397.22|399.97|397.77|400.15|397.95|399.42|397.22|0
1641564440000|2022-01-07 14:07:20|399.79|397.59|400.15|397.95|400.15|397.95|399.79|397.59|0
1641564450000|2022-01-07 14:07:30|399.6|397.4|399.24|397.04|399.6|397.4|399.24|397.04|0
1641564460000|2022-01-07 14:07:40|399.05|396.85|399.05|396.85|399.05|396.85|399.05|396.85|0
1641564470000|2022-01-07 14:07:50|399.24|397.04|399.97|397.77|399.97|397.77|399.24|397.04|0
1641564480000|2022-01-07 14:08:00|399.78|397.58|399.42|397.22|399.78|397.58|399.42|397.22|0
1641564490000|2022-01-07 14:08:10|399.24|397.04|399.42|397.22|399.42|397.22|399.24|397.04|0
1641564500000|2022-01-07 14:08:20|399.6|397.4|399.78|397.58|399.78|397.58|399.6|397.4|0
1641564510000|2022-01-07 14:08:30|399.6|397.4|399.42|397.22|399.78|397.58|399.42|397.22|0
1641564530000|2022-01-07 14:08:50|399.6|397.4|399.6|397.4|399.6|397.4|399.42|397.22|0
1641564540000|2022-01-07 14:09:00|399.42|397.22|399.24|397.04|399.42|397.22|399.24|397.04|0
1641564550000|2022-01-07 14:09:10|399.05|396.85|399.05|396.85|399.24|397.04|399.05|396.85|0
1641564560000|2022-01-07 14:09:20|399.24|397.04|398.87|396.67|399.24|397.04|398.87|396.67|0
1641564570000|2022-01-07 14:09:30|399.24|397.04|399.24|397.04|399.24|397.04|399.24|397.04|0
1641564580000|2022-01-07 14:09:40|399.05|396.85|399.05|396.85|399.24|397.04|399.05|396.85|0
1641564590000|2022-01-07 14:09:50|398.87|396.67|398.69|396.49|398.87|396.67|398.69|396.49|0
1641564600000|2022-01-07 14:10:00|398.5|396.3|398.14|395.94|398.5|396.3|398.14|395.94|0
1641564610000|2022-01-07 14:10:10|397.96|395.76|398.5|396.3|398.5|396.3|397.96|395.76|0
1641564620000|2022-01-07 14:10:20|398.32|396.12|398.14|395.94|398.32|396.12|398.14|395.94|0
1641564630000|2022-01-07 14:10:30|397.96|395.76|398.32|396.12|398.32|396.12|397.96|395.76|0
1641564640000|2022-01-07 14:10:40|398.69|396.49|398.96|396.76|398.96|396.76|398.69|396.49|0
1641564650000|2022-01-07 14:10:50|398.5|396.3|398.5|396.3|398.69|396.49|398.5|396.3|0
1641564660000|2022-01-07 14:11:00|398.69|396.49|398.87|396.67|398.87|396.67|398.69|396.49|0
1641564670000|2022-01-07 14:11:10|399.05|396.85|398.69|396.49|399.05|396.85|398.5|396.3|0
1641564680000|2022-01-07 14:11:20|399.23|397.03|398.87|396.67|399.23|397.03|398.69|396.49|0
1641564690000|2022-01-07 14:11:30|399.05|396.85|399.23|397.03|399.23|397.03|399.05|396.85|0
1641564700000|2022-01-07 14:11:40|399.05|396.85|399.23|397.03|399.23|397.03|399.05|396.85|0
1641564710000|2022-01-07 14:11:50|399.05|396.85|399.23|397.03|399.23|397.03|399.05|396.85|0
1641564720000|2022-01-07 14:12:00|399.33|397.13|399.23|397.03|399.33|397.13|399.23|397.03|0
1641564730000|2022-01-07 14:12:10|399.42|397.22|399.23|397.03|399.42|397.22|399.23|397.03|0
1641564740000|2022-01-07 14:12:20|399.42|397.22|399.6|397.4|399.6|397.4|399.42|397.22|0
1641564750000|2022-01-07 14:12:30|399.42|397.22|399.78|397.58|399.78|397.58|399.42|397.22|0
1641564760000|2022-01-07 14:12:40|399.97|397.77|400.15|397.95|400.15|397.95|399.97|397.77|0
1641564770000|2022-01-07 14:12:50|399.97|397.77|400.52|398.32|400.7|398.5|399.97|397.77|0
1641564780000|2022-01-07 14:13:00|400.7|398.5|400.7|398.5|400.7|398.5|400.7|398.5|0
1641564790000|2022-01-07 14:13:10|400.52|398.32|400.33|398.13|400.52|398.32|400.33|398.13|0
1641564800000|2022-01-07 14:13:20|400.52|398.32|401.25|399.05|401.25|399.05|400.52|398.32|0
1641564810000|2022-01-07 14:13:30|401.43|399.23|401.43|399.23|401.62|399.42|401.43|399.23|0
1641564820000|2022-01-07 14:13:40|401.25|399.05|400.52|398.32|401.25|399.05|400.52|398.32|0
1641564830000|2022-01-07 14:13:50|400.33|398.13|399.6|397.4|400.52|398.32|399.6|397.4|0
1641564840000|2022-01-07 14:14:00|399.42|397.22|398.69|396.49|399.42|397.22|398.69|396.49|0
1641564850000|2022-01-07 14:14:10|398.87|396.67|399.05|396.85|399.05|396.85|398.87|396.67|0
1641564860000|2022-01-07 14:14:20|399.23|397.03|399.42|397.22|399.42|397.22|399.05|396.85|0
1641564870000|2022-01-07 14:14:30|399.23|397.03|398.87|396.67|399.42|397.22|398.87|396.67|0
1641564880000|2022-01-07 14:14:40|399.05|396.85|398.32|396.12|399.05|396.85|398.32|396.12|0
1641564890000|2022-01-07 14:14:50|398.14|395.94|397.95|395.75|398.14|395.94|397.95|395.75|0
1641564900000|2022-01-07 14:15:00|397.59|395.39|397.04|394.84|397.59|395.39|397.04|394.84|0
1641564910000|2022-01-07 14:15:10|397.22|395.02|397.22|395.02|397.41|395.21|397.04|394.84|0
1641564920000|2022-01-07 14:15:20|397.59|395.39|397.59|395.39|397.59|395.39|397.59|395.39|0
1641564930000|2022-01-07 14:15:30|397.77|395.57|398.32|396.12|398.32|396.12|397.77|395.57|0
1641564940000|2022-01-07 14:15:40|398.5|396.3|398.32|396.12|398.5|396.3|398.14|395.94|0
1641564950000|2022-01-07 14:15:50|398.14|395.94|398.14|395.94|398.14|395.94|397.95|395.75|0
1641564960000|2022-01-07 14:16:00|397.59|395.39|397.59|395.39|397.95|395.75|397.59|395.39|0
1641564970000|2022-01-07 14:16:10|397.41|395.21|397.59|395.39|397.59|395.39|397.22|395.02|0
1641564980000|2022-01-07 14:16:20|397.77|395.57|397.41|395.21|397.77|395.57|397.41|395.21|0
1641564990000|2022-01-07 14:16:30|397.59|395.39|397.59|395.39|397.77|395.57|397.59|395.39|0
1641565000000|2022-01-07 14:16:40|397.77|395.57|397.95|395.75|397.95|395.75|397.59|395.39|0
1641565010000|2022-01-07 14:16:50|397.77|395.57|397.77|395.57|397.77|395.57|397.59|395.39|0
1641565020000|2022-01-07 14:17:00|397.59|395.39|398.14|395.94|398.14|395.94|397.59|395.39|0
1641565040000|2022-01-07 14:17:20|398.32|396.12|398.14|395.94|398.5|396.3|398.14|395.94|0
1641565050000|2022-01-07 14:17:30|398.32|396.12|398.32|396.12|398.32|396.12|398.14|395.94|0
1641565060000|2022-01-07 14:17:40|397.95|395.75|397.95|395.75|397.95|395.75|397.77|395.57|0
1641565070000|2022-01-07 14:17:50|398.14|395.94|397.59|395.39|398.14|395.94|397.59|395.39|0
1641565080000|2022-01-07 14:18:00|397.41|395.21|397.22|395.02|397.41|395.21|397.22|395.02|0
1641565090000|2022-01-07 14:18:10|397.59|395.39|397.04|394.84|397.59|395.39|397.04|394.84|0
1641565100000|2022-01-07 14:18:20|396.86|394.66|397.41|395.21|397.41|395.21|396.86|394.66|0
1641565110000|2022-01-07 14:18:30|397.22|395.02|396.86|394.66|397.22|395.02|396.86|394.66|0
1641565120000|2022-01-07 14:18:40|396.68|394.48|396.68|394.48|396.68|394.48|396.49|394.29|0
1641565130000|2022-01-07 14:18:50|396.86|394.66|397.04|394.84|397.04|394.84|396.86|394.66|0
1641565140000|2022-01-07 14:19:00|397.22|395.02|397.41|395.21|397.41|395.21|397.22|395.02|0
1641565150000|2022-01-07 14:19:10|397.59|395.39|397.04|394.84|397.59|395.39|397.04|394.84|0
1641565160000|2022-01-07 14:19:20|396.86|394.66|396.86|394.66|396.86|394.66|396.86|394.66|0
1641565170000|2022-01-07 14:19:30|397.04|394.84|397.04|394.84|397.04|394.84|397.04|394.84|0
1641565180000|2022-01-07 14:19:40|397.41|395.21|397.59|395.39|397.77|395.57|397.41|395.21|0
1641565190000|2022-01-07 14:19:50|397.77|395.57|397.41|395.21|397.77|395.57|397.41|395.21|0
1641565200000|2022-01-07 14:20:00|397.22|395.02|397.04|394.84|397.22|395.02|396.86|394.66|0
1641565210000|2022-01-07 14:20:10|397.14|394.94|396.95|394.75|397.14|394.94|396.86|394.66|0
1641565220000|2022-01-07 14:20:20|396.86|394.66|397.04|394.84|397.04|394.84|396.86|394.66|0
1641565230000|2022-01-07 14:20:30|397.22|395.02|397.22|395.02|397.22|395.02|397.22|395.02|0
1641565240000|2022-01-07 14:20:40|397.4|395.2|397.59|395.39|397.77|395.57|397.4|395.2|0
1641565250000|2022-01-07 14:20:50|397.95|395.75|397.59|395.39|397.95|395.75|397.59|395.39|0
1641565260000|2022-01-07 14:21:00|397.77|395.57|397.4|395.2|397.77|395.57|397.4|395.2|0
1641565270000|2022-01-07 14:21:10|397.22|395.02|397.4|395.2|397.4|395.2|397.22|395.02|0
1641565280000|2022-01-07 14:21:20|397.59|395.39|397.59|395.39|397.59|395.39|397.59|395.39|0
1641565290000|2022-01-07 14:21:30|397.77|395.57|397.95|395.75|397.95|395.75|397.77|395.57|0
1641565300000|2022-01-07 14:21:40|397.77|395.57|398.13|395.93|398.13|395.93|397.77|395.57|0
1641565310000|2022-01-07 14:21:50|397.95|395.75|398.32|396.12|398.32|396.12|397.95|395.75|0
1641565320000|2022-01-07 14:22:00|397.95|395.75|397.4|395.2|397.95|395.75|397.4|395.2|0
1641565330000|2022-01-07 14:22:10|397.22|395.02|396.86|394.66|397.22|395.02|396.86|394.66|0
1641565340000|2022-01-07 14:22:20|397.22|395.02|397.22|395.02|397.22|395.02|397.22|395.02|0
1641565350000|2022-01-07 14:22:30|397.13|394.93|396.86|394.66|397.13|394.93|396.86|394.66|0
1641565360000|2022-01-07 14:22:40|397.04|394.84|397.04|394.84|397.04|394.84|397.04|394.84|0
1641565370000|2022-01-07 14:22:50|397.22|395.02|396.86|394.66|397.22|395.02|396.86|394.66|0
1641565380000|2022-01-07 14:23:00|397.22|395.02|396.86|394.66|397.22|395.02|396.67|394.47|0
1641565390000|2022-01-07 14:23:10|397.04|394.84|397.04|394.84|397.22|395.02|397.04|394.84|0
1641565400000|2022-01-07 14:23:20|396.86|394.66|396.86|394.66|396.86|394.66|396.86|394.66|0
1641565410000|2022-01-07 14:23:30|397.04|394.84|397.04|394.84|397.04|394.84|397.04|394.84|0
1641565420000|2022-01-07 14:23:40|397.4|395.2|397.59|395.39|397.59|395.39|397.22|395.02|0
1641565430000|2022-01-07 14:23:50|397.77|395.57|397.59|395.39|397.77|395.57|397.59|395.39|0
1641565440000|2022-01-07 14:24:00|397.4|395.2|397.4|395.2|397.4|395.2|397.22|395.02|0
1641565450000|2022-01-07 14:24:10|397.59|395.39|397.59|395.39|397.77|395.57|397.59|395.39|0
1641565460000|2022-01-07 14:24:20|397.5|395.3|397.95|395.75|397.95|395.75|397.5|395.3|0
1641565470000|2022-01-07 14:24:30|397.77|395.57|398.32|396.12|398.32|396.12|397.77|395.57|0
1641565480000|2022-01-07 14:24:40|397.95|395.75|397.95|395.75|398.13|395.93|397.95|395.75|0
1641565490000|2022-01-07 14:24:50|397.4|395.2|397.5|395.3|397.59|395.39|397.4|395.2|0
1641565500000|2022-01-07 14:25:00|397.22|395.02|396.67|394.47|397.22|395.02|396.67|394.47|0
1641565510000|2022-01-07 14:25:10|396.49|394.29|396.31|394.11|396.49|394.29|396.31|394.11|0
1641565520000|2022-01-07 14:25:20|396.13|393.93|396.13|393.93|396.49|394.29|396.13|393.93|0
1641565530000|2022-01-07 14:25:30|395.95|393.75|395.94|393.74|396.13|393.93|395.94|393.74|0
1641565540000|2022-01-07 14:25:40|396.13|393.93|395.94|393.74|396.13|393.93|395.94|393.74|0
1641565550000|2022-01-07 14:25:50|396.13|393.93|395.94|393.74|396.31|394.11|395.94|393.74|0
1641565560000|2022-01-07 14:26:00|396.22|394.02|396.31|394.11|396.31|394.11|396.13|393.93|0
1641565570000|2022-01-07 14:26:10|396.13|393.93|396.49|394.29|396.67|394.47|396.13|393.93|0
1641565580000|2022-01-07 14:26:20|396.31|394.11|396.31|394.11|396.31|394.11|396.31|394.11|0
1641565590000|2022-01-07 14:26:30|396.49|394.29|396.49|394.29|396.59|394.39|396.49|394.29|0
1641565600000|2022-01-07 14:26:40|396.67|394.47|397.04|394.84|397.04|394.84|396.67|394.47|0
1641565610000|2022-01-07 14:26:50|397.22|395.02|397.59|395.39|397.59|395.39|397.22|395.02|0
1641565620000|2022-01-07 14:27:00|397.4|395.2|397.59|395.39|397.59|395.39|397.22|395.02|0
1641565630000|2022-01-07 14:27:10|398.13|395.93|398.13|395.93|398.32|396.12|398.13|395.93|0
1641565640000|2022-01-07 14:27:20|398.32|396.12|398.23|396.03|398.32|396.12|398.13|395.93|0
1641565650000|2022-01-07 14:27:30|398.13|395.93|398.13|395.93|398.13|395.93|398.13|395.93|0
1641565660000|2022-01-07 14:27:40|398.32|396.12|398.32|396.12|398.32|396.12|398.13|395.93|0
1641565670000|2022-01-07 14:27:50|398.13|395.93|398.32|396.12|398.32|396.12|398.13|395.93|0
1641565680000|2022-01-07 14:28:00|398.13|395.93|397.04|394.84|398.13|395.93|397.04|394.84|0
1641565690000|2022-01-07 14:28:10|396.86|394.66|397.58|395.38|397.58|395.38|396.86|394.66|0
1641565700000|2022-01-07 14:28:20|397.77|395.57|398.13|395.93|398.13|395.93|397.77|395.57|0
1641565710000|2022-01-07 14:28:30|398.68|396.48|398.13|395.93|398.68|396.48|397.95|395.75|0
1641565720000|2022-01-07 14:28:40|397.95|395.75|397.22|395.02|397.95|395.75|397.22|395.02|0
1641565730000|2022-01-07 14:28:50|396.49|394.29|396.85|394.65|396.86|394.66|396.49|394.29|0
1641565740000|2022-01-07 14:29:00|397.04|394.84|396.85|394.65|397.04|394.84|396.77|394.57|0
1641565750000|2022-01-07 14:29:10|396.67|394.47|396.67|394.47|396.67|394.47|396.49|394.29|0
1641565760000|2022-01-07 14:29:20|396.31|394.11|396.67|394.47|396.67|394.47|396.31|394.11|0
1641565770000|2022-01-07 14:29:30|396.49|394.29|396.13|393.93|396.49|394.29|396.13|393.93|0
1641565780000|2022-01-07 14:29:40|396.31|394.11|396.13|393.93|396.31|394.11|396.13|393.93|0
1641565790000|2022-01-07 14:29:50|396.31|394.11|396.49|394.29|396.49|394.29|396.31|394.11|0
1641565800000|2022-01-07 14:30:00|396.13|393.93|395.22|393.02|396.13|393.93|395.03|392.83|0
1641565810000|2022-01-07 14:30:10|394.67|392.47|395.4|393.2|395.4|393.2|393.04|390.84|0
1641565820000|2022-01-07 14:30:20|395.76|393.56|395.94|393.74|396.31|394.11|395.76|393.56|0
1641565830000|2022-01-07 14:30:30|395.58|393.38|397.77|395.57|397.77|395.57|395.58|393.38|0
1641565840000|2022-01-07 14:30:40|398.5|396.3|399.23|397.03|399.59|397.39|398.5|396.3|0
1641565850000|2022-01-07 14:30:50|398.31|396.11|397.04|394.84|398.31|396.11|396.31|394.11|0
1641565860000|2022-01-07 14:31:00|397.22|395.02|396.4|394.2|397.22|395.02|395.58|393.38|0
1641565870000|2022-01-07 14:31:10|395.86|393.66|398.5|396.3|398.86|396.66|395.86|393.66|0
1641565880000|2022-01-07 14:31:20|398.31|396.11|397.58|395.38|398.5|396.3|397.58|395.38|0
1641565890000|2022-01-07 14:31:30|397.95|395.75|398.68|396.48|399.23|397.03|397.95|395.75|0
1641565900000|2022-01-07 14:31:40|398.5|396.3|397.22|395.02|398.5|396.3|397.22|395.02|0
1641565910000|2022-01-07 14:31:50|398.31|396.11|398.5|396.3|398.5|396.3|398.31|396.11|0
1641565920000|2022-01-07 14:32:00|399.78|397.58|398.5|396.3|399.78|397.58|398.13|395.93|0
1641565930000|2022-01-07 14:32:10|397.95|395.75|397.77|395.57|397.95|395.75|397.77|395.57|0
1641565940000|2022-01-07 14:32:20|399.05|396.85|399.23|397.03|399.23|397.03|398.86|396.66|0
1641565950000|2022-01-07 14:32:30|401.06|398.86|399.78|397.58|401.06|398.86|399.78|397.58|0
1641565960000|2022-01-07 14:32:40|399.96|397.76|400.51|398.31|400.51|398.31|399.96|397.76|0
1641565970000|2022-01-07 14:32:50|400.88|398.68|400.51|398.31|400.88|398.68|400.51|398.31|0
1641565980000|2022-01-07 14:33:00|399.96|397.76|398.69|396.49|399.96|397.76|398.59|396.39|0
1641565990000|2022-01-07 14:33:10|398.23|396.03|399.14|396.94|399.14|396.94|398.23|396.03|0
1641566000000|2022-01-07 14:33:20|398.78|396.58|397.68|395.48|398.78|396.58|397.68|395.48|0
1641566010000|2022-01-07 14:33:30|398.59|396.39|399.88|397.68|400.24|398.04|398.59|396.39|0
1641566020000|2022-01-07 14:33:40|399.51|397.31|400.98|398.78|400.98|398.78|399.51|397.31|0
1641566030000|2022-01-07 14:33:50|401.34|399.14|400.43|398.23|401.34|399.14|400.43|398.23|0
1641566040000|2022-01-07 14:34:00|400.24|398.04|400.61|398.41|400.61|398.41|400.24|398.04|0
1641566050000|2022-01-07 14:34:10|400.79|398.59|398.96|396.76|400.79|398.59|398.96|396.76|0
1641566060000|2022-01-07 14:34:20|398.78|396.58|398.23|396.03|398.78|396.58|398.23|396.03|0
1641566070000|2022-01-07 14:34:30|398.05|395.85|398.41|396.21|398.41|396.21|397.31|395.11|0
1641566080000|2022-01-07 14:34:40|398.23|396.03|399.69|397.49|399.69|397.49|398.23|396.03|0
1641566090000|2022-01-07 14:34:50|400.06|397.86|401.34|399.14|401.34|399.14|400.06|397.86|0
1641566100000|2022-01-07 14:35:00|400.98|398.78|401.34|399.14|401.34|399.14|400.79|398.59|0
1641566110000|2022-01-07 14:35:10|401.71|399.51|401.34|399.14|401.71|399.51|401.34|399.14|0
1641566120000|2022-01-07 14:35:20|400.52|398.32|399.14|396.94|400.52|398.32|399.14|396.94|0
1641566130000|2022-01-07 14:35:30|398.41|396.21|399.14|396.94|399.14|396.94|398.41|396.21|0
1641566140000|2022-01-07 14:35:40|398.23|396.03|398.32|396.12|398.32|396.12|397.86|395.66|0
1641566150000|2022-01-07 14:35:50|400.24|398.04|401.53|399.33|401.53|399.33|399.97|397.77|0
1641566160000|2022-01-07 14:36:00|402.08|399.88|400.24|398.04|402.08|399.88|400.24|398.04|0
1641566170000|2022-01-07 14:36:10|399.51|397.31|401.34|399.14|401.34|399.14|399.51|397.31|0
1641566180000|2022-01-07 14:36:20|401.16|398.96|400.06|397.86|401.34|399.14|400.06|397.86|0
1641566190000|2022-01-07 14:36:30|400.7|398.5|401.26|399.06|401.26|399.06|399.88|397.68|0
1641566200000|2022-01-07 14:36:40|401.71|399.51|401.53|399.33|402.26|400.06|401.53|399.33|0
1641566210000|2022-01-07 14:36:50|402.45|400.25|403|400.8|403|400.8|402.45|400.25|0
1641566220000|2022-01-07 14:37:00|403.18|400.98|403|400.8|403.18|400.98|402.45|400.25|0
1641566230000|2022-01-07 14:37:10|403.18|400.98|403.37|401.17|403.92|401.72|403.18|400.98|0
1641566240000|2022-01-07 14:37:20|403.74|401.54|403.92|401.72|403.92|401.72|403.65|401.45|0
1641566250000|2022-01-07 14:37:30|403.55|401.35|403.74|401.54|403.74|401.54|403.18|400.98|0
1641566260000|2022-01-07 14:37:40|403.37|401.17|403.18|400.98|403.55|401.35|403.18|400.98|0
1641566270000|2022-01-07 14:37:50|403|400.8|403.18|400.98|403.55|401.35|403|400.8|0
1641566280000|2022-01-07 14:38:00|403.37|401.17|401.34|399.14|403.55|401.35|401.34|399.14|0
1641566290000|2022-01-07 14:38:10|401.89|399.69|402.63|400.43|402.63|400.43|401.89|399.69|0
1641566300000|2022-01-07 14:38:20|402.81|400.61|402.26|400.06|403.18|400.98|402.26|400.06|0
1641566310000|2022-01-07 14:38:30|402.17|399.97|402.17|399.97|402.17|399.97|401.89|399.69|0
1641566320000|2022-01-07 14:38:40|402.08|399.88|400.61|398.41|402.08|399.88|400.24|398.04|0
1641566330000|2022-01-07 14:38:50|400.79|398.59|400.24|398.04|400.79|398.59|400.06|397.86|0
1641566340000|2022-01-07 14:39:00|400.61|398.41|400.61|398.41|401.16|398.96|400.61|398.41|0
1641566350000|2022-01-07 14:39:10|400.43|398.23|398.96|396.76|400.43|398.23|398.96|396.76|0
1641566360000|2022-01-07 14:39:20|399.14|396.94|398.78|396.58|399.51|397.31|398.78|396.58|0
1641566370000|2022-01-07 14:39:30|398.96|396.76|398.23|396.03|398.96|396.76|397.86|395.66|0
1641566380000|2022-01-07 14:39:40|398.59|396.39|398.41|396.21|398.59|396.39|398.23|396.03|0
1641566390000|2022-01-07 14:39:50|398.59|396.39|397.68|395.48|398.78|396.58|397.68|395.48|0
1641566400000|2022-01-07 14:40:00|397.49|395.29|399.32|397.12|399.32|397.12|397.41|395.21|0
1641566410000|2022-01-07 14:40:10|400.24|398.04|398.78|396.58|400.24|398.04|398.78|396.58|0
1641566420000|2022-01-07 14:40:20|397.41|395.21|397.68|395.48|397.68|395.48|397.13|394.93|0
1641566430000|2022-01-07 14:40:30|398.78|396.58|398.23|396.03|398.78|396.58|398.23|396.03|0
1641566440000|2022-01-07 14:40:40|398.04|395.84|397.86|395.66|398.04|395.84|397.68|395.48|0
1641566450000|2022-01-07 14:40:50|397.68|395.48|398.41|396.21|398.96|396.76|397.68|395.48|0
1641566460000|2022-01-07 14:41:00|397.68|395.48|396.4|394.2|397.68|395.48|396.4|394.2|0
1641566470000|2022-01-07 14:41:10|396.58|394.38|396.86|394.66|397.13|394.93|396.58|394.38|0
1641566480000|2022-01-07 14:41:20|396.95|394.75|397.13|394.93|397.13|394.93|396.76|394.56|0
1641566490000|2022-01-07 14:41:30|397.31|395.11|398.14|395.94|398.23|396.03|397.31|395.11|0
1641566500000|2022-01-07 14:41:40|398.23|396.03|398.04|395.84|398.41|396.21|398.04|395.84|0
1641566510000|2022-01-07 14:41:50|397.68|395.48|398.41|396.21|398.41|396.21|397.68|395.48|0
1641566520000|2022-01-07 14:42:00|397.68|395.48|397.49|395.29|397.68|395.48|397.31|395.11|0
1641566530000|2022-01-07 14:42:10|397.86|395.66|398.04|395.84|398.23|396.03|397.86|395.66|0
1641566540000|2022-01-07 14:42:20|398.23|396.03|398.04|395.84|398.23|396.03|398.04|395.84|0
1641566550000|2022-01-07 14:42:30|397.68|395.48|397.68|395.48|397.68|395.48|397.68|395.48|0
1641566560000|2022-01-07 14:42:40|396.58|394.38|396.76|394.56|396.86|394.66|396.58|394.38|0
1641566570000|2022-01-07 14:42:50|396.58|394.38|397.31|395.11|397.68|395.48|396.58|394.38|0
1641566580000|2022-01-07 14:43:00|397.49|395.29|396.76|394.56|397.49|395.29|396.58|394.38|0
1641566590000|2022-01-07 14:43:10|396.4|394.2|395.67|393.47|396.4|394.2|395.67|393.47|0
1641566600000|2022-01-07 14:43:20|395.3|393.1|395.3|393.1|395.3|393.1|395.12|392.92|0
1641566610000|2022-01-07 14:43:30|394.57|392.37|393.85|391.65|394.57|392.37|393.85|391.65|0
1641566620000|2022-01-07 14:43:40|393.48|391.28|392.94|390.74|393.48|391.28|392.94|390.74|0
1641566630000|2022-01-07 14:43:50|393.48|391.28|393.48|391.28|393.48|391.28|392.94|390.74|0
1641566640000|2022-01-07 14:44:00|393.3|391.1|393.48|391.28|393.48|391.28|393.3|391.1|0
1641566650000|2022-01-07 14:44:10|392.94|390.74|391.85|389.65|392.94|390.74|391.85|389.65|0
1641566660000|2022-01-07 14:44:20|390.94|388.74|390.94|388.74|390.94|388.74|390.58|388.38|0
1641566670000|2022-01-07 14:44:30|391.49|389.29|391.12|388.92|391.58|389.38|391.12|388.92|0
1641566680000|2022-01-07 14:44:40|390.22|388.02|390.58|388.38|390.58|388.38|390.22|388.02|0
1641566690000|2022-01-07 14:44:50|390.04|387.84|390.58|388.38|390.58|388.38|390.04|387.84|0
1641566700000|2022-01-07 14:45:00|391.12|388.92|390.76|388.56|391.12|388.92|390.58|388.38|0
1641566710000|2022-01-07 14:45:10|390.22|388.02|388.59|386.39|390.22|388.02|388.23|386.03|0
1641566720000|2022-01-07 14:45:20|388.41|386.21|388.41|386.21|388.41|386.21|388.41|386.21|0
1641566730000|2022-01-07 14:45:30|388.59|386.39|389.41|387.21|389.67|387.47|388.59|386.39|0
1641566740000|2022-01-07 14:45:40|389.49|387.29|390.22|388.02|390.22|388.02|389.49|387.29|0
1641566750000|2022-01-07 14:45:50|390.4|388.2|389.86|387.66|390.4|388.2|389.67|387.47|0
1641566760000|2022-01-07 14:46:00|389.49|387.29|388.95|386.75|389.49|387.29|388.95|386.75|0
1641566770000|2022-01-07 14:46:10|389.67|387.47|390.04|387.84|390.04|387.84|389.49|387.29|0
1641566780000|2022-01-07 14:46:20|390.22|388.02|389.86|387.66|390.22|388.02|389.67|387.47|0
1641566790000|2022-01-07 14:46:30|389.67|387.47|390.22|388.02|390.22|388.02|389.59|387.39|0
1641566800000|2022-01-07 14:46:40|390.04|387.84|390.04|387.84|390.04|387.84|390.04|387.84|0
1641566810000|2022-01-07 14:46:50|389.59|387.39|389.13|386.93|389.59|387.39|389.13|386.93|0
1641566820000|2022-01-07 14:47:00|389.49|387.29|389.67|387.47|389.77|387.57|389.49|387.29|0
1641566830000|2022-01-07 14:47:10|389.85|387.65|390.94|388.74|391.12|388.92|389.85|387.65|0
1641566840000|2022-01-07 14:47:20|391.3|389.1|390.76|388.56|391.4|389.2|390.76|388.56|0
1641566850000|2022-01-07 14:47:30|392.03|389.83|392.21|390.01|392.21|390.01|391.85|389.65|0
1641566860000|2022-01-07 14:47:40|392.57|390.37|392.76|390.56|392.76|390.56|392.39|390.19|0
1641566870000|2022-01-07 14:47:50|392.94|390.74|392.21|390.01|392.94|390.74|392.21|390.01|0
1641566880000|2022-01-07 14:48:00|391.67|389.47|392.67|390.47|392.67|390.47|391.67|389.47|0
1641566890000|2022-01-07 14:48:10|393.3|391.1|392.39|390.19|393.3|391.1|392.39|390.19|0
1641566900000|2022-01-07 14:48:20|392.21|390.01|391.85|389.65|392.57|390.37|391.85|389.65|0
1641566910000|2022-01-07 14:48:30|391.4|389.2|390.94|388.74|391.4|389.2|390.94|388.74|0
1641566920000|2022-01-07 14:48:40|391.48|389.28|391.3|389.1|391.67|389.47|391.3|389.1|0
1641566930000|2022-01-07 14:48:50|391.12|388.92|390.58|388.38|391.48|389.28|390.58|388.38|0
1641566940000|2022-01-07 14:49:00|389.85|387.65|390.58|388.38|390.58|388.38|389.85|387.65|0
1641566950000|2022-01-07 14:49:10|390.94|388.74|391.48|389.28|391.48|389.28|390.94|388.74|0
1641566960000|2022-01-07 14:49:20|391.3|389.1|390.85|388.65|391.48|389.28|390.85|388.65|0
1641566970000|2022-01-07 14:49:30|390.94|388.74|391.12|388.92|391.12|388.92|390.94|388.74|0
1641566980000|2022-01-07 14:49:40|390.94|388.74|390.58|388.38|391.03|388.83|390.58|388.38|0
1641566990000|2022-01-07 14:49:50|390.76|388.56|390.94|388.74|390.94|388.74|390.76|388.56|0
1641567000000|2022-01-07 14:50:00|391.67|389.47|391.3|389.1|391.67|389.47|391.3|389.1|0
1641567010000|2022-01-07 14:50:10|390.58|388.38|392.03|389.83|392.03|389.83|390.58|388.38|0
1641567020000|2022-01-07 14:50:20|392.75|390.55|392.57|390.37|393.12|390.92|392.57|390.37|0
1641567030000|2022-01-07 14:50:30|392.21|390.01|391.12|388.92|392.21|390.01|391.12|388.92|0
1641567040000|2022-01-07 14:50:40|390.76|388.56|390.22|388.02|390.76|388.56|390.22|388.02|0
1641567050000|2022-01-07 14:50:50|390.58|388.38|390.4|388.2|390.58|388.38|390.4|388.2|0
1641567060000|2022-01-07 14:51:00|390.22|388.02|389.49|387.29|390.22|388.02|389.49|387.29|0
1641567070000|2022-01-07 14:51:10|388.95|386.75|389.31|387.11|389.31|387.11|388.95|386.75|0
1641567080000|2022-01-07 14:51:20|390.03|387.83|390.58|388.38|390.85|388.65|390.03|387.83|0
1641567090000|2022-01-07 14:51:30|390.76|388.56|391.12|388.92|391.12|388.92|390.76|388.56|0
1641567100000|2022-01-07 14:51:40|390.94|388.74|391.12|388.92|391.12|388.92|390.4|388.2|0
1641567110000|2022-01-07 14:51:50|391.48|389.28|391.12|388.92|392.03|389.83|391.12|388.92|0
1641567120000|2022-01-07 14:52:00|390.76|388.56|390.22|388.02|390.76|388.56|390.22|388.02|0
1641567130000|2022-01-07 14:52:10|390.03|387.83|391.3|389.1|391.3|389.1|390.03|387.83|0
1641567140000|2022-01-07 14:52:20|390.94|388.74|390.4|388.2|390.94|388.74|390.4|388.2|0
1641567150000|2022-01-07 14:52:30|390.22|388.02|390.58|388.38|390.58|388.38|390.03|387.83|0
1641567160000|2022-01-07 14:52:40|390.76|388.56|390.4|388.2|390.76|388.56|390.4|388.2|0
1641567170000|2022-01-07 14:52:50|390.21|388.01|389.85|387.65|390.4|388.2|389.85|387.65|0
1641567180000|2022-01-07 14:53:00|389.13|386.93|388.77|386.57|389.13|386.93|388.59|386.39|0
1641567190000|2022-01-07 14:53:10|388.95|386.75|390.03|387.83|390.03|387.83|388.95|386.75|0
1641567200000|2022-01-07 14:53:20|390.31|388.11|390.4|388.2|390.4|388.2|390.13|387.93|0
1641567210000|2022-01-07 14:53:30|390.58|388.38|390.03|387.83|390.67|388.47|390.03|387.83|0
1641567220000|2022-01-07 14:53:40|389.85|387.65|390.58|388.38|390.94|388.74|389.85|387.65|0
1641567230000|2022-01-07 14:53:50|390.76|388.56|390.49|388.29|390.76|388.56|390.49|388.29|0
1641567240000|2022-01-07 14:54:00|390.4|388.2|389.49|387.29|390.4|388.2|389.49|387.29|0
1641567250000|2022-01-07 14:54:10|389.13|386.93|388.77|386.57|389.31|387.11|388.77|386.57|0
1641567260000|2022-01-07 14:54:20|389.13|386.93|389.67|387.47|389.67|387.47|389.13|386.93|0
1641567270000|2022-01-07 14:54:30|389.49|387.29|389.49|387.29|389.67|387.47|389.31|387.11|0
1641567280000|2022-01-07 14:54:40|389.67|387.47|389.58|387.38|389.67|387.47|389.58|387.38|0
1641567290000|2022-01-07 14:54:50|389.85|387.65|389.67|387.47|389.85|387.65|389.49|387.29|0
1641567300000|2022-01-07 14:55:00|389.58|387.38|390.03|387.83|390.03|387.83|389.58|387.38|0
1641567310000|2022-01-07 14:55:10|389.49|387.29|389.67|387.47|389.67|387.47|389.49|387.29|0
1641567320000|2022-01-07 14:55:20|389.13|386.93|388.77|386.57|389.13|386.93|388.77|386.57|0
1641567330000|2022-01-07 14:55:30|388.95|386.75|389.31|387.11|389.31|387.11|388.77|386.57|0
1641567340000|2022-01-07 14:55:40|388.77|386.57|388.23|386.03|388.77|386.57|388.23|386.03|0
1641567350000|2022-01-07 14:55:50|387.68|385.48|387.68|385.48|387.86|385.66|387.68|385.48|0
1641567360000|2022-01-07 14:56:00|387.14|384.94|387.68|385.48|387.68|385.48|387.14|384.94|0
1641567370000|2022-01-07 14:56:10|387.6|385.4|387.5|385.3|387.86|385.66|387.5|385.3|0
1641567380000|2022-01-07 14:56:20|387.32|385.12|387.32|385.12|387.32|385.12|386.78|384.58|0
1641567390000|2022-01-07 14:56:30|388.04|385.84|388.41|386.21|388.41|386.21|387.96|385.76|0
1641567400000|2022-01-07 14:56:40|389.67|387.47|389.85|387.65|389.85|387.65|389.67|387.47|0
1641567410000|2022-01-07 14:56:50|389.95|387.75|389.85|387.65|389.95|387.75|389.67|387.47|0
1641567420000|2022-01-07 14:57:00|389.49|387.29|389.49|387.29|389.49|387.29|389.49|387.29|0
1641567430000|2022-01-07 14:57:10|389.67|387.47|389.85|387.65|389.85|387.65|389.67|387.47|0
1641567440000|2022-01-07 14:57:20|389.67|387.47|388.59|386.39|389.67|387.47|388.59|386.39|0
1641567450000|2022-01-07 14:57:30|388.41|386.21|388.5|386.3|388.5|386.3|388.32|386.12|0
1641567460000|2022-01-07 14:57:40|388.04|385.84|389.85|387.65|389.85|387.65|388.04|385.84|0
1641567470000|2022-01-07 14:57:50|389.67|387.47|389.31|387.11|389.67|387.47|389.31|387.11|0
1641567480000|2022-01-07 14:58:00|388.95|386.75|389.49|387.29|389.49|387.29|388.95|386.75|0
1641567490000|2022-01-07 14:58:10|389.13|386.93|389.85|387.65|390.03|387.83|389.13|386.93|0
1641567500000|2022-01-07 14:58:20|390.21|388.01|389.49|387.29|390.21|388.01|389.49|387.29|0
1641567510000|2022-01-07 14:58:30|389.67|387.47|389.13|386.93|389.67|387.47|389.13|386.93|0
1641567520000|2022-01-07 14:58:40|389.31|387.11|389.22|387.02|389.31|387.11|389.04|386.84|0
1641567530000|2022-01-07 14:58:50|389.31|387.11|389.13|386.93|389.49|387.29|389.13|386.93|0
1641567540000|2022-01-07 14:59:00|388.95|386.75|388.86|386.66|388.95|386.75|388.59|386.39|0
1641567550000|2022-01-07 14:59:10|388.77|386.57|389.49|387.29|389.49|387.29|388.77|386.57|0
1641567560000|2022-01-07 14:59:20|389.67|387.47|390.57|388.37|390.57|388.37|389.67|387.47|0
1641567570000|2022-01-07 14:59:30|390.94|388.74|391.12|388.92|391.12|388.92|390.57|388.37|0
1641567580000|2022-01-07 14:59:40|390.76|388.56|391.03|388.83|391.12|388.92|390.76|388.56|0
1641567590000|2022-01-07 14:59:50|391.12|388.92|390.57|388.37|391.12|388.92|390.57|388.37|0
1641567600000|2022-01-07 15:00:00|390.03|387.83|392.39|390.19|392.39|390.19|390.03|387.83|0
1641567610000|2022-01-07 15:00:10|388.26|386.06|389.17|386.97|389.17|386.97|387.89|385.69|0
1641567620000|2022-01-07 15:00:20|390.02|387.82|390.56|388.36|390.75|388.55|390.02|387.82|0
1641567630000|2022-01-07 15:00:30|390.02|387.82|390.2|388|390.2|388|390.02|387.82|0
1641567640000|2022-01-07 15:00:40|390.56|388.36|390.2|388|390.56|388.36|390.2|388|0
1641567650000|2022-01-07 15:00:50|390.02|387.82|390.38|388.18|390.38|388.18|390.02|387.82|0
1641567660000|2022-01-07 15:01:00|390.56|388.36|390.75|388.55|390.75|388.55|390.56|388.36|0
1641567670000|2022-01-07 15:01:10|390.93|388.73|391.11|388.91|391.11|388.91|390.93|388.73|0
1641567680000|2022-01-07 15:01:20|390.93|388.73|390.38|388.18|391.11|388.91|390.38|388.18|0
1641567690000|2022-01-07 15:01:30|390.93|388.73|391.11|388.91|391.11|388.91|390.93|388.73|0
1641567700000|2022-01-07 15:01:40|390.75|388.55|391.11|388.91|391.11|388.91|390.75|388.55|0
1641567710000|2022-01-07 15:01:50|390.93|388.73|390.02|387.82|390.93|388.73|390.02|387.82|0
1641567720000|2022-01-07 15:02:00|389.83|387.63|389.47|387.27|389.83|387.63|389.47|387.27|0
1641567730000|2022-01-07 15:02:10|389.29|387.09|389.83|387.63|389.83|387.63|389.29|387.09|0
1641567740000|2022-01-07 15:02:20|389.65|387.45|389.29|387.09|389.65|387.45|389.29|387.09|0
1641567750000|2022-01-07 15:02:30|388.74|386.54|388.74|386.54|388.92|386.72|388.56|386.36|0
1641567760000|2022-01-07 15:02:40|388.56|386.36|388.92|386.72|389.1|386.9|388.56|386.36|0
1641567770000|2022-01-07 15:02:50|389.1|386.9|388.92|386.72|389.1|386.9|388.92|386.72|0
1641567780000|2022-01-07 15:03:00|388.74|386.54|389.83|387.63|389.83|387.63|388.74|386.54|0
1641567790000|2022-01-07 15:03:10|389.29|387.09|389.29|387.09|389.29|387.09|389.1|386.9|0
1641567800000|2022-01-07 15:03:20|389.83|387.63|389.65|387.45|390.02|387.82|389.65|387.45|0
1641567810000|2022-01-07 15:03:30|390.02|387.82|390.38|388.18|390.56|388.36|390.02|387.82|0
1641567820000|2022-01-07 15:03:40|390.2|388|389.65|387.45|390.2|388|389.65|387.45|0
1641567830000|2022-01-07 15:03:50|389.83|387.63|389.65|387.45|389.83|387.63|389.47|387.27|0
1641567840000|2022-01-07 15:04:00|389.83|387.63|390.2|388|390.2|388|389.83|387.63|0
1641567850000|2022-01-07 15:04:10|389.83|387.63|390.2|388|390.2|388|389.83|387.63|0
1641567860000|2022-01-07 15:04:20|390.02|387.82|390.56|388.36|390.56|388.36|390.02|387.82|0
1641567870000|2022-01-07 15:04:30|390.93|388.73|391.11|388.91|391.11|388.91|390.93|388.73|0
1641567890000|2022-01-07 15:04:50|390.93|388.73|391.11|388.91|391.11|388.91|390.93|388.73|0
1641567900000|2022-01-07 15:05:00|392.21|390.01|392.75|390.55|392.94|390.74|392.21|390.01|0
1641567910000|2022-01-07 15:05:10|392.39|390.19|392.75|390.55|392.75|390.55|392.39|390.19|0
1641567920000|2022-01-07 15:05:20|392.94|390.74|393.85|391.65|394.22|392.02|392.94|390.74|0
1641567930000|2022-01-07 15:05:30|394.04|391.84|394.4|392.2|394.4|392.2|393.85|391.65|0
1641567940000|2022-01-07 15:05:40|394.5|392.3|394.22|392.02|394.5|392.3|394.22|392.02|0
1641567950000|2022-01-07 15:05:50|394.4|392.2|394.22|392.02|394.59|392.39|394.22|392.02|0
1641567960000|2022-01-07 15:06:00|394.77|392.57|394.4|392.2|394.77|392.57|394.22|392.02|0
1641567970000|2022-01-07 15:06:10|394.22|392.02|394.4|392.2|394.4|392.2|394.22|392.02|0
1641567980000|2022-01-07 15:06:20|394.59|392.39|394.22|392.02|394.59|392.39|394.22|392.02|0
1641567990000|2022-01-07 15:06:30|394.4|392.2|394.59|392.39|394.59|392.39|394.22|392.02|0
1641568000000|2022-01-07 15:06:40|394.4|392.2|394.22|392.02|394.4|392.2|394.04|391.84|0
1641568010000|2022-01-07 15:06:50|394.04|391.84|392.94|390.74|394.04|391.84|392.94|390.74|0
1641568020000|2022-01-07 15:07:00|393.3|391.1|393.49|391.29|393.67|391.47|393.3|391.1|0
1641568030000|2022-01-07 15:07:10|393.3|391.1|393.67|391.47|393.67|391.47|393.3|391.1|0
1641568040000|2022-01-07 15:07:20|393.49|391.29|394.04|391.84|394.04|391.84|393.49|391.29|0
1641568050000|2022-01-07 15:07:30|394.22|392.02|394.4|392.2|394.4|392.2|394.22|392.02|0
1641568060000|2022-01-07 15:07:40|393.85|391.65|393.85|391.65|394.04|391.84|393.85|391.65|0
1641568070000|2022-01-07 15:07:50|394.22|392.02|394.59|392.39|394.59|392.39|394.22|392.02|0
1641568080000|2022-01-07 15:08:00|394.77|392.57|394.77|392.57|394.77|392.57|394.59|392.39|0
1641568090000|2022-01-07 15:08:10|394.59|392.39|396.05|393.85|396.05|393.85|394.59|392.39|0
1641568100000|2022-01-07 15:08:20|395.69|393.49|395.87|393.67|395.87|393.67|395.32|393.12|0
1641568110000|2022-01-07 15:08:30|395.5|393.3|394.95|392.75|395.5|393.3|394.77|392.57|0
1641568120000|2022-01-07 15:08:40|395.14|392.94|394.95|392.75|395.5|393.3|394.95|392.75|0
1641568130000|2022-01-07 15:08:50|394.59|392.39|394.59|392.39|394.59|392.39|394.22|392.02|0
1641568140000|2022-01-07 15:09:00|394.77|392.57|395.32|393.12|395.32|393.12|394.77|392.57|0
1641568150000|2022-01-07 15:09:10|395.42|393.22|395.87|393.67|395.87|393.67|395.32|393.12|0
1641568160000|2022-01-07 15:09:20|395.5|393.3|395.87|393.67|395.87|393.67|395.5|393.3|0
1641568170000|2022-01-07 15:09:30|395.69|393.49|396.05|393.85|396.24|394.04|395.69|393.49|0
1641568180000|2022-01-07 15:09:40|396.42|394.22|396.42|394.22|396.42|394.22|396.24|394.04|0
1641568190000|2022-01-07 15:09:50|396.05|393.85|396.24|394.04|396.24|394.04|395.87|393.67|0
1641568200000|2022-01-07 15:10:00|396.61|394.41|397.16|394.96|397.16|394.96|396.61|394.41|0
1641568210000|2022-01-07 15:10:10|397.53|395.33|397.53|395.33|397.71|395.51|397.53|395.33|0
1641568220000|2022-01-07 15:10:20|396.97|394.77|396.42|394.22|396.97|394.77|396.42|394.22|0
1641568230000|2022-01-07 15:10:30|396.05|393.85|396.42|394.22|396.42|394.22|395.87|393.67|0
1641568240000|2022-01-07 15:10:40|396.24|394.04|396.61|394.41|396.61|394.41|396.24|394.04|0
1641568250000|2022-01-07 15:10:50|396.97|394.77|396.97|394.77|396.97|394.77|396.79|394.59|0
1641568260000|2022-01-07 15:11:00|397.16|394.96|396.97|394.77|397.16|394.96|396.79|394.59|0
1641568270000|2022-01-07 15:11:10|396.79|394.59|397.89|395.69|397.89|395.69|396.79|394.59|0
1641568280000|2022-01-07 15:11:20|397.53|395.33|396.05|393.85|397.53|395.33|396.05|393.85|0
1641568290000|2022-01-07 15:11:30|395.69|393.49|395.69|393.49|395.69|393.49|395.32|393.12|0
1641568300000|2022-01-07 15:11:40|395.5|393.3|394.95|392.75|395.5|393.3|394.95|392.75|0
1641568310000|2022-01-07 15:11:50|395.14|392.94|395.5|393.3|395.5|393.3|395.14|392.94|0
1641568320000|2022-01-07 15:12:00|395.14|392.94|393.67|391.47|395.14|392.94|393.67|391.47|0
1641568330000|2022-01-07 15:12:10|394.03|391.83|394.4|392.2|394.4|392.2|394.03|391.83|0
1641568340000|2022-01-07 15:12:20|394.22|392.02|394.03|391.83|394.22|392.02|394.03|391.83|0
1641568350000|2022-01-07 15:12:30|393.67|391.47|393.3|391.1|393.67|391.47|393.3|391.1|0
1641568360000|2022-01-07 15:12:40|393.12|390.92|393.85|391.65|393.85|391.65|393.12|390.92|0
1641568370000|2022-01-07 15:12:50|393.48|391.28|394.13|391.93|394.13|391.93|393.48|391.28|0
1641568380000|2022-01-07 15:13:00|394.03|391.83|393.3|391.1|394.03|391.83|393.3|391.1|0
1641568390000|2022-01-07 15:13:10|393.12|390.92|393.3|391.1|393.48|391.28|393.12|390.92|0
1641568400000|2022-01-07 15:13:20|393.48|391.28|393.12|390.92|393.67|391.47|393.12|390.92|0
1641568410000|2022-01-07 15:13:30|393.3|391.1|393.48|391.28|393.48|391.28|392.75|390.55|0
1641568420000|2022-01-07 15:13:40|393.3|391.1|392.93|390.73|393.3|391.1|392.93|390.73|0
1641568430000|2022-01-07 15:13:50|393.12|390.92|393.12|390.92|393.3|391.1|393.12|390.92|0
1641568440000|2022-01-07 15:14:00|393.3|391.1|393.48|391.28|393.48|391.28|393.12|390.92|0
1641568450000|2022-01-07 15:14:10|393.67|391.47|394.58|392.38|394.58|392.38|393.67|391.47|0
1641568460000|2022-01-07 15:14:20|394.77|392.57|395.13|392.93|395.13|392.93|394.77|392.57|0
1641568470000|2022-01-07 15:14:30|394.95|392.75|394.4|392.2|394.95|392.75|394.4|392.2|0
1641568480000|2022-01-07 15:14:40|394.58|392.38|395.32|393.12|395.32|393.12|394.58|392.38|0
1641568490000|2022-01-07 15:14:50|395.5|393.3|395.32|393.12|395.5|393.3|395.32|393.12|0
1641568500000|2022-01-07 15:15:00|395.5|393.3|396.42|394.22|396.42|394.22|395.5|393.3|0
1641568510000|2022-01-07 15:15:10|396.24|394.04|397.16|394.96|397.16|394.96|396.24|394.04|0
1641568520000|2022-01-07 15:15:20|396.97|394.77|397.71|395.51|397.71|395.51|396.97|394.77|0
1641568530000|2022-01-07 15:15:30|397.89|395.69|398.45|396.25|398.45|396.25|397.89|395.69|0
1641568540000|2022-01-07 15:15:40|398.26|396.06|398.45|396.25|398.45|396.25|398.26|396.06|0
1641568550000|2022-01-07 15:15:50|398.26|396.06|398.08|395.88|398.26|396.06|398.08|395.88|0
1641568560000|2022-01-07 15:16:00|398.45|396.25|398.45|396.25|398.45|396.25|398.08|395.88|0
1641568570000|2022-01-07 15:16:10|398.26|396.06|398.45|396.25|398.45|396.25|398.26|396.06|0
1641568580000|2022-01-07 15:16:20|398.26|396.06|398.26|396.06|398.45|396.25|397.89|395.69|0
1641568590000|2022-01-07 15:16:30|398.08|395.88|398.08|395.88|398.08|395.88|397.89|395.69|0
1641568600000|2022-01-07 15:16:40|397.89|395.69|397.52|395.32|397.89|395.69|397.34|395.14|0
1641568610000|2022-01-07 15:16:50|397.34|395.14|397.16|394.96|397.34|395.14|397.16|394.96|0
1641568620000|2022-01-07 15:17:00|397.52|395.32|397.52|395.32|397.71|395.51|397.34|395.14|0
1641568630000|2022-01-07 15:17:10|397.71|395.51|397.71|395.51|397.89|395.69|397.71|395.51|0
1641568640000|2022-01-07 15:17:20|398.08|395.88|397.34|395.14|398.08|395.88|397.34|395.14|0
1641568650000|2022-01-07 15:17:30|396.97|394.77|397.71|395.51|397.71|395.51|396.97|394.77|0
1641568660000|2022-01-07 15:17:40|397.52|395.32|397.34|395.14|397.52|395.32|397.16|394.96|0
1641568670000|2022-01-07 15:17:50|397.16|394.96|396.97|394.77|397.34|395.14|396.97|394.77|0
1641568680000|2022-01-07 15:18:00|396.7|394.5|397.71|395.51|397.71|395.51|396.6|394.4|0
1641568690000|2022-01-07 15:18:10|397.52|395.32|397.52|395.32|397.52|395.32|397.52|395.32|0
1641568700000|2022-01-07 15:18:20|397.71|395.51|397.52|395.32|397.71|395.51|397.52|395.32|0
1641568710000|2022-01-07 15:18:30|397.71|395.51|397.89|395.69|398.26|396.06|397.71|395.51|0
1641568720000|2022-01-07 15:18:40|398.08|395.88|397.89|395.69|398.08|395.88|397.89|395.69|0
1641568730000|2022-01-07 15:18:50|398.44|396.24|398.26|396.06|398.44|396.24|398.26|396.06|0
1641568740000|2022-01-07 15:19:00|398.44|396.24|398.44|396.24|398.44|396.24|398.08|395.88|0
1641568750000|2022-01-07 15:19:10|399.37|397.17|399.55|397.35|399.55|397.35|399.37|397.17|0
1641568760000|2022-01-07 15:19:20|399.74|397.54|399.37|397.17|399.74|397.54|399.37|397.17|0
1641568770000|2022-01-07 15:19:30|400.11|397.91|399|396.8|400.11|397.91|399|396.8|0
1641568780000|2022-01-07 15:19:40|399.37|397.17|399|396.8|399.37|397.17|399|396.8|0
1641568790000|2022-01-07 15:19:50|398.81|396.61|399|396.8|399|396.8|398.81|396.61|0
1641568800000|2022-01-07 15:20:00|399.55|397.35|399.74|397.54|399.74|397.54|399.55|397.35|0
1641568810000|2022-01-07 15:20:10|400.1|397.9|400.29|398.09|400.47|398.27|399.92|397.72|0
1641568820000|2022-01-07 15:20:20|400.66|398.46|400.29|398.09|400.66|398.46|400.1|397.9|0
1641568830000|2022-01-07 15:20:30|400.1|397.9|400.1|397.9|400.1|397.9|399.92|397.72|0
1641568840000|2022-01-07 15:20:40|399.92|397.72|399.55|397.35|399.92|397.72|399.55|397.35|0
1641568850000|2022-01-07 15:20:50|399.74|397.54|400.29|398.09|400.29|398.09|399.74|397.54|0
1641568860000|2022-01-07 15:21:00|400.1|397.9|401.21|399.01|401.21|399.01|400.1|397.9|0
1641568870000|2022-01-07 15:21:10|401.03|398.83|401.4|399.2|401.4|399.2|401.03|398.83|0
1641568880000|2022-01-07 15:21:20|401.58|399.38|401.58|399.38|401.77|399.57|401.58|399.38|0
1641568890000|2022-01-07 15:21:30|401.4|399.2|401.03|398.83|401.4|399.2|400.84|398.64|0
1641568900000|2022-01-07 15:21:40|400.84|398.64|400.29|398.09|400.84|398.64|400.1|397.9|0
1641568910000|2022-01-07 15:21:50|400.1|397.9|399.92|397.72|400.1|397.9|399.92|397.72|0
1641568920000|2022-01-07 15:22:00|399.73|397.53|399.55|397.35|399.73|397.53|399|396.8|0
1641568930000|2022-01-07 15:22:10|399.73|397.53|399.18|396.98|399.73|397.53|399|396.8|0
1641568940000|2022-01-07 15:22:20|398.63|396.43|398.63|396.43|399|396.8|398.63|396.43|0
1641568950000|2022-01-07 15:22:30|398.44|396.24|398.26|396.06|398.44|396.24|398.26|396.06|0
1641568960000|2022-01-07 15:22:40|398.07|395.87|398.07|395.87|398.26|396.06|397.89|395.69|0
1641568970000|2022-01-07 15:22:50|397.89|395.69|397.71|395.51|397.89|395.69|397.71|395.51|0
1641568980000|2022-01-07 15:23:00|397.15|394.95|397.52|395.32|397.71|395.51|397.15|394.95|0
1641568990000|2022-01-07 15:23:10|396.97|394.77|397.71|395.51|397.71|395.51|396.97|394.77|0
1641569000000|2022-01-07 15:23:20|397.52|395.32|398.44|396.24|398.44|396.24|397.52|395.32|0
1641569010000|2022-01-07 15:23:30|398.63|396.43|398.81|396.61|398.81|396.61|398.63|396.43|0
1641569020000|2022-01-07 15:23:40|398.63|396.43|398.44|396.24|398.63|396.43|398.07|395.87|0
1641569030000|2022-01-07 15:23:50|398.63|396.43|398.81|396.61|399|396.8|398.63|396.43|0
1641569040000|2022-01-07 15:24:00|399.55|397.35|400.1|397.9|400.1|397.9|399.55|397.35|0
1641569050000|2022-01-07 15:24:10|399.92|397.72|400.84|398.64|400.84|398.64|399.92|397.72|0
1641569060000|2022-01-07 15:24:20|401.21|399.01|400.29|398.09|401.21|399.01|400.29|398.09|0
1641569070000|2022-01-07 15:24:30|399.92|397.72|400.47|398.27|400.47|398.27|399.92|397.72|0
1641569080000|2022-01-07 15:24:40|400.66|398.46|401.58|399.38|401.58|399.38|400.66|398.46|0
1641569090000|2022-01-07 15:24:50|401.77|399.57|401.77|399.57|401.77|399.57|401.77|399.57|0
1641569100000|2022-01-07 15:25:00|401.58|399.38|401.03|398.83|401.77|399.57|401.03|398.83|0
1641569110000|2022-01-07 15:25:10|400.66|398.46|400.29|398.09|400.66|398.46|400.29|398.09|0
1641569120000|2022-01-07 15:25:20|400.1|397.9|400.29|398.09|400.29|398.09|399.92|397.72|0
1641569130000|2022-01-07 15:25:30|400.1|397.9|399.55|397.35|400.1|397.9|399.36|397.16|0
1641569140000|2022-01-07 15:25:40|399.73|397.53|399.73|397.53|399.92|397.72|399.73|397.53|0
1641569150000|2022-01-07 15:25:50|399.55|397.35|399.18|396.98|399.55|397.35|399|396.8|0
1641569160000|2022-01-07 15:26:00|399.36|397.16|398.26|396.06|399.36|397.16|398.26|396.06|0
1641569170000|2022-01-07 15:26:10|398.44|396.24|398.26|396.06|398.63|396.43|398.07|395.87|0
1641569180000|2022-01-07 15:26:20|397.89|395.69|398.07|395.87|398.07|395.87|397.7|395.5|0
1641569190000|2022-01-07 15:26:30|397.89|395.69|397.7|395.5|397.89|395.69|397.7|395.5|0
1641569200000|2022-01-07 15:26:40|397.89|395.69|398.07|395.87|398.07|395.87|397.89|395.69|0
1641569210000|2022-01-07 15:26:50|398.26|396.06|398.26|396.06|398.63|396.43|398.26|396.06|0
1641569220000|2022-01-07 15:27:00|398.07|395.87|397.89|395.69|398.07|395.87|397.89|395.69|0
1641569230000|2022-01-07 15:27:10|397.34|395.14|398.07|395.87|398.07|395.87|397.15|394.95|0
1641569240000|2022-01-07 15:27:20|397.7|395.5|397.89|395.69|397.89|395.69|397.52|395.32|0
1641569250000|2022-01-07 15:27:30|398.07|395.87|397.7|395.5|398.07|395.87|397.7|395.5|0
1641569260000|2022-01-07 15:27:40|397.52|395.32|397.52|395.32|397.7|395.5|397.52|395.32|0
1641569270000|2022-01-07 15:27:50|397.7|395.5|398.26|396.06|398.26|396.06|397.7|395.5|0
1641569280000|2022-01-07 15:28:00|398.07|395.87|398.44|396.24|398.44|396.24|398.07|395.87|0
1641569290000|2022-01-07 15:28:10|398.26|396.06|397.89|395.69|398.26|396.06|397.89|395.69|0
1641569300000|2022-01-07 15:28:20|397.7|395.5|397.52|395.32|397.7|395.5|397.52|395.32|0
1641569310000|2022-01-07 15:28:30|397.89|395.69|397.89|395.69|398.07|395.87|397.7|395.5|0
1641569320000|2022-01-07 15:28:40|397.98|395.78|398.44|396.24|398.63|396.43|397.98|395.78|0
1641569330000|2022-01-07 15:28:50|398.81|396.61|399.36|397.16|399.36|397.16|398.81|396.61|0
1641569340000|2022-01-07 15:29:00|399.73|397.53|400.1|397.9|400.1|397.9|399.73|397.53|0
1641569350000|2022-01-07 15:29:10|399.92|397.72|399.92|397.72|399.92|397.72|399.92|397.72|0
1641569360000|2022-01-07 15:29:20|400.1|397.9|400.84|398.64|400.84|398.64|400.1|397.9|0
1641569370000|2022-01-07 15:29:30|400.66|398.46|400.84|398.64|400.84|398.64|400.66|398.46|0
1641569380000|2022-01-07 15:29:40|400.47|398.27|400.29|398.09|400.47|398.27|399.92|397.72|0
1641569390000|2022-01-07 15:29:50|399.73|397.53|400.47|398.27|400.47|398.27|399.73|397.53|0
1641569400000|2022-01-07 15:30:00|401.03|398.83|401.77|399.57|401.77|399.57|401.03|398.83|0
1641569410000|2022-01-07 15:30:10|401.95|399.75|401.03|398.83|402.14|399.94|401.03|398.83|0
1641569420000|2022-01-07 15:30:20|401.4|399.2|401.21|399.01|401.4|399.2|401.21|399.01|0
1641569430000|2022-01-07 15:30:30|401.03|398.83|400.29|398.09|401.03|398.83|400.29|398.09|0
1641569440000|2022-01-07 15:30:40|400.66|398.46|399.73|397.53|400.75|398.55|399.73|397.53|0
1641569450000|2022-01-07 15:30:50|399.92|397.72|399.55|397.35|399.92|397.72|399.18|396.98|0
1641569460000|2022-01-07 15:31:00|399.18|396.98|399.36|397.16|399.36|397.16|398.99|396.79|0
1641569470000|2022-01-07 15:31:10|398.44|396.24|398.62|396.42|398.81|396.61|398.44|396.24|0
1641569480000|2022-01-07 15:31:20|398.81|396.61|398.07|395.87|398.81|396.61|398.07|395.87|0
1641569490000|2022-01-07 15:31:30|398.26|396.06|399.18|396.98|399.18|396.98|398.26|396.06|0
1641569500000|2022-01-07 15:31:40|399.36|397.16|399.55|397.35|399.55|397.35|399.18|396.98|0
1641569510000|2022-01-07 15:31:50|399.46|397.26|400.1|397.9|400.1|397.9|399.46|397.26|0
1641569520000|2022-01-07 15:32:00|399.92|397.72|400.1|397.9|400.1|397.9|399.92|397.72|0
1641569530000|2022-01-07 15:32:10|400.47|398.27|400.94|398.74|401.03|398.83|400.47|398.27|0
1641569540000|2022-01-07 15:32:20|400.47|398.27|399.73|397.53|400.47|398.27|399.73|397.53|0
1641569550000|2022-01-07 15:32:30|399.55|397.35|399.55|397.35|399.73|397.53|399.55|397.35|0
1641569560000|2022-01-07 15:32:40|399.92|397.72|399.36|397.16|400.1|397.9|399.36|397.16|0
1641569570000|2022-01-07 15:32:50|399.73|397.53|400.01|397.81|400.1|397.9|399.73|397.53|0
1641569580000|2022-01-07 15:33:00|400.1|397.9|399.64|397.44|400.1|397.9|399.64|397.44|0
1641569590000|2022-01-07 15:33:10|399.92|397.72|400.29|398.09|400.29|398.09|399.92|397.72|0
1641569600000|2022-01-07 15:33:20|400.84|398.64|400.84|398.64|401.03|398.83|400.84|398.64|0
1641569610000|2022-01-07 15:33:30|400.66|398.46|400.66|398.46|400.66|398.46|400.47|398.27|0
1641569620000|2022-01-07 15:33:40|400.47|398.27|400.84|398.64|401.02|398.82|400.47|398.27|0
1641569630000|2022-01-07 15:33:50|401.02|398.82|400.84|398.64|401.02|398.82|400.84|398.64|0
1641569640000|2022-01-07 15:34:00|401.02|398.82|400.65|398.45|401.21|399.01|400.65|398.45|0
1641569650000|2022-01-07 15:34:10|399.92|397.72|400.47|398.27|400.47|398.27|399.73|397.53|0
1641569660000|2022-01-07 15:34:20|400.65|398.45|400.29|398.09|400.65|398.45|400.29|398.09|0
1641569670000|2022-01-07 15:34:30|400.65|398.45|401.21|399.01|401.21|399.01|400.65|398.45|0
1641569680000|2022-01-07 15:34:40|401.02|398.82|401.02|398.82|401.02|398.82|401.02|398.82|0
1641569690000|2022-01-07 15:34:50|400.84|398.64|401.02|398.82|401.39|399.19|400.84|398.64|0
1641569700000|2022-01-07 15:35:00|401.21|399.01|400.84|398.64|401.21|399.01|400.47|398.27|0
1641569710000|2022-01-07 15:35:10|401.02|398.82|400.84|398.64|401.21|399.01|400.84|398.64|0
1641569720000|2022-01-07 15:35:20|401.02|398.82|401.02|398.82|401.02|398.82|400.84|398.64|0
1641569730000|2022-01-07 15:35:30|401.21|399.01|401.58|399.38|401.58|399.38|401.21|399.01|0
1641569740000|2022-01-07 15:35:40|401.39|399.19|401.58|399.38|401.76|399.56|401.39|399.19|0
1641569750000|2022-01-07 15:35:50|401.39|399.19|401.76|399.56|401.76|399.56|401.39|399.19|0
1641569760000|2022-01-07 15:36:00|401.58|399.38|401.58|399.38|401.58|399.38|401.39|399.19|0
1641569770000|2022-01-07 15:36:10|401.76|399.56|401.58|399.38|401.76|399.56|401.58|399.38|0
1641569780000|2022-01-07 15:36:20|401.39|399.19|401.39|399.19|401.58|399.38|401.39|399.19|0
1641569790000|2022-01-07 15:36:30|401.76|399.56|401.58|399.38|401.76|399.56|401.58|399.38|0
1641569800000|2022-01-07 15:36:40|401.76|399.56|401.76|399.56|401.76|399.56|401.58|399.38|0
1641569810000|2022-01-07 15:36:50|401.21|399.01|400.94|398.74|401.21|399.01|400.84|398.64|0
1641569820000|2022-01-07 15:37:00|401.58|399.38|403.43|401.23|403.43|401.23|401.58|399.38|0
1641569830000|2022-01-07 15:37:10|403.8|401.6|402.88|400.68|403.8|401.6|402.88|400.68|0
1641569840000|2022-01-07 15:37:20|403.06|400.86|403.06|400.86|403.06|400.86|402.88|400.68|0
1641569850000|2022-01-07 15:37:30|403.25|401.05|402.97|400.77|403.25|401.05|402.97|400.77|0
1641569860000|2022-01-07 15:37:40|403.06|400.86|402.69|400.49|403.06|400.86|402.69|400.49|0
1641569870000|2022-01-07 15:37:50|402.32|400.12|403.06|400.86|403.06|400.86|402.32|400.12|0
1641569880000|2022-01-07 15:38:00|403.25|401.05|403.43|401.23|403.43|401.23|403.25|401.05|0
1641569890000|2022-01-07 15:38:10|403.99|401.79|404.55|402.35|404.55|402.35|403.99|401.79|0
1641569900000|2022-01-07 15:38:20|404.64|402.44|405.29|403.09|405.29|403.09|404.55|402.35|0
1641569910000|2022-01-07 15:38:30|405.48|403.28|405.48|403.28|405.48|403.28|405.48|403.28|0
1641569920000|2022-01-07 15:38:40|405.29|403.09|404.92|402.72|405.29|403.09|404.92|402.72|0
1641569930000|2022-01-07 15:38:50|405.1|402.9|405.29|403.09|405.29|403.09|405.1|402.9|0
1641569940000|2022-01-07 15:39:00|405.1|402.9|405.29|403.09|405.29|403.09|404.92|402.72|0
1641569950000|2022-01-07 15:39:10|405.66|403.46|405.48|403.28|405.66|403.46|405.29|403.09|0
1641569960000|2022-01-07 15:39:20|405.57|403.37|405.66|403.46|405.66|403.46|405.48|403.28|0
1641569970000|2022-01-07 15:39:30|403.91|401.71|407.9|405.7|407.9|405.7|403.91|401.71|0
1641569980000|2022-01-07 15:39:40|407.71|405.51|408.08|405.88|408.08|405.88|407.71|405.51|0
1641569990000|2022-01-07 15:39:50|407.9|405.7|408.08|405.88|408.08|405.88|407.9|405.7|0
1641570000000|2022-01-07 15:40:00|407.9|405.7|407.71|405.51|407.9|405.7|407.53|405.33|0
1641570010000|2022-01-07 15:40:10|406.6|404.4|405.87|403.67|406.6|404.4|405.87|403.67|0
1641570020000|2022-01-07 15:40:20|405.5|403.3|404.02|401.82|405.68|403.48|404.02|401.82|0
1641570030000|2022-01-07 15:40:30|404.39|402.19|405.13|402.93|405.13|402.93|404.39|402.19|0
1641570040000|2022-01-07 15:40:40|404.76|402.56|404.57|402.37|404.94|402.74|404.57|402.37|0
1641570050000|2022-01-07 15:40:50|404.39|402.19|404.39|402.19|404.39|402.19|404.39|402.19|0
1641570060000|2022-01-07 15:41:00|403.65|401.45|404.39|402.19|404.39|402.19|403.65|401.45|0
1641570070000|2022-01-07 15:41:10|404.94|402.74|405.68|403.48|405.68|403.48|404.94|402.74|0
1641570080000|2022-01-07 15:41:20|405.5|403.3|405.68|403.48|405.68|403.48|405.5|403.3|0
1641570090000|2022-01-07 15:41:30|405.86|403.66|406.05|403.85|406.42|404.22|405.86|403.66|0
1641570100000|2022-01-07 15:41:40|406.42|404.22|406.05|403.85|406.42|404.22|406.05|403.85|0
1641570110000|2022-01-07 15:41:50|406.23|404.03|406.97|404.77|406.97|404.77|406.05|403.85|0
1641570120000|2022-01-07 15:42:00|407.9|405.7|409.57|407.37|409.57|407.37|407.9|405.7|0
1641570130000|2022-01-07 15:42:10|409.75|407.55|408.64|406.44|409.75|407.55|408.64|406.44|0
1641570140000|2022-01-07 15:42:20|408.83|406.63|408.83|406.63|409.2|407|408.64|406.44|0
1641570150000|2022-01-07 15:42:30|409.01|406.81|408.64|406.44|409.01|406.81|408.27|406.07|0
1641570160000|2022-01-07 15:42:40|408.45|406.25|409.2|407|409.2|407|408.45|406.25|0
1641570170000|2022-01-07 15:42:50|408.64|406.44|409.01|406.81|409.2|407|408.64|406.44|0
1641570180000|2022-01-07 15:43:00|409.38|407.18|409.57|407.37|409.57|407.37|409.2|407|0
1641570190000|2022-01-07 15:43:10|408.82|406.62|409.2|407|409.2|407|408.64|406.44|0
1641570200000|2022-01-07 15:43:20|409.38|407.18|409.75|407.55|409.75|407.55|409.38|407.18|0
1641570210000|2022-01-07 15:43:30|409.94|407.74|409.94|407.74|410.12|407.92|409.94|407.74|0
1641570220000|2022-01-07 15:43:40|410.12|407.92|410.12|407.92|410.5|408.3|410.12|407.92|0
1641570230000|2022-01-07 15:43:50|410.87|408.67|410.87|408.67|410.87|408.67|410.31|408.11|0
1641570240000|2022-01-07 15:44:00|410.68|408.48|410.49|408.29|410.68|408.48|410.31|408.11|0
1641570250000|2022-01-07 15:44:10|410.68|408.48|410.49|408.29|410.87|408.67|410.49|408.29|0
1641570260000|2022-01-07 15:44:20|410.78|408.58|410.31|408.11|410.78|408.58|410.31|408.11|0
1641570270000|2022-01-07 15:44:30|410.49|408.29|410.49|408.29|410.49|408.29|410.31|408.11|0
1641570280000|2022-01-07 15:44:40|410.31|408.11|410.12|407.92|410.31|408.11|410.12|407.92|0
1641570290000|2022-01-07 15:44:50|410.31|408.11|409.94|407.74|410.31|408.11|409.94|407.74|0
1641570300000|2022-01-07 15:45:00|410.31|408.11|410.49|408.29|410.68|408.48|410.31|408.11|0
1641570310000|2022-01-07 15:45:10|410.31|408.11|410.31|408.11|410.31|408.11|410.12|407.92|0
1641570320000|2022-01-07 15:45:20|410.49|408.29|410.68|408.48|410.68|408.48|410.49|408.29|0
1641570330000|2022-01-07 15:45:30|410.31|408.11|410.49|408.29|410.49|408.29|410.12|407.92|0
1641570340000|2022-01-07 15:45:40|410.68|408.48|410.68|408.48|410.68|408.48|410.49|408.29|0
1641570350000|2022-01-07 15:45:50|410.78|408.58|410.87|408.67|410.87|408.67|410.68|408.48|0
1641570360000|2022-01-07 15:46:00|410.68|408.48|410.87|408.67|410.87|408.67|410.68|408.48|0
1641570370000|2022-01-07 15:46:10|411.42|409.22|411.42|409.22|411.42|409.22|411.42|409.22|0
1641570380000|2022-01-07 15:46:20|411.61|409.41|411.42|409.22|411.61|409.41|411.42|409.22|0
1641570390000|2022-01-07 15:46:30|411.24|409.04|411.52|409.32|411.52|409.32|411.05|408.85|0
1641570400000|2022-01-07 15:46:40|411.42|409.22|410.87|408.67|411.42|409.22|410.68|408.48|0
1641570410000|2022-01-07 15:46:50|410.31|408.11|410.12|407.92|410.31|408.11|409.94|407.74|0
1641570420000|2022-01-07 15:47:00|410.31|408.11|410.87|408.67|410.87|408.67|410.31|408.11|0
1641570430000|2022-01-07 15:47:10|410.68|408.48|411.05|408.85|411.24|409.04|410.68|408.48|0
1641570440000|2022-01-07 15:47:20|410.68|408.48|411.05|408.85|411.05|408.85|410.68|408.48|0
1641570450000|2022-01-07 15:47:30|411.24|409.04|410.87|408.67|411.24|409.04|410.87|408.67|0
1641570460000|2022-01-07 15:47:40|411.05|408.85|411.24|409.04|411.42|409.22|411.05|408.85|0
1641570470000|2022-01-07 15:47:50|411.61|409.41|411.05|408.85|411.61|409.41|411.05|408.85|0
1641570480000|2022-01-07 15:48:00|411.24|409.04|411.42|409.22|411.42|409.22|411.05|408.85|0
1641570490000|2022-01-07 15:48:10|411.24|409.04|411.42|409.22|411.61|409.41|411.24|409.04|0
1641570500000|2022-01-07 15:48:20|411.61|409.41|411.42|409.22|411.61|409.41|411.42|409.22|0
1641570510000|2022-01-07 15:48:30|411.33|409.13|411.61|409.41|411.61|409.41|411.24|409.04|0
1641570520000|2022-01-07 15:48:40|411.42|409.22|411.61|409.41|411.61|409.41|411.42|409.22|0
1641570530000|2022-01-07 15:48:50|411.42|409.22|411.24|409.04|411.61|409.41|411.24|409.04|0
1641570540000|2022-01-07 15:49:00|411.42|409.22|411.61|409.41|411.79|409.59|411.42|409.22|0
1641570550000|2022-01-07 15:49:10|411.79|409.59|412.17|409.97|412.73|410.53|411.79|409.59|0
1641570560000|2022-01-07 15:49:20|412.73|410.53|412.35|410.15|412.73|410.53|412.35|410.15|0
1641570570000|2022-01-07 15:49:30|412.73|410.53|412.91|410.71|412.91|410.71|412.54|410.34|0
1641570580000|2022-01-07 15:49:40|413.1|410.9|412.91|410.71|413.28|411.08|412.91|410.71|0
1641570590000|2022-01-07 15:49:50|413.1|410.9|413.28|411.08|413.47|411.27|413.1|410.9|0
1641570600000|2022-01-07 15:50:00|413.66|411.46|413.28|411.08|413.84|411.64|413.28|411.08|0
1641570610000|2022-01-07 15:50:10|412.91|410.71|413.47|411.27|413.47|411.27|412.91|410.71|0
1641570620000|2022-01-07 15:50:20|413.28|411.08|413.28|411.08|413.28|411.08|412.91|410.71|0
1641570630000|2022-01-07 15:50:30|413.47|411.27|413.1|410.9|413.47|411.27|412.91|410.71|0
1641570640000|2022-01-07 15:50:40|413.28|411.08|413.47|411.27|413.66|411.46|413.28|411.08|0
1641570650000|2022-01-07 15:50:50|413.66|411.46|413.47|411.27|413.66|411.46|413.47|411.27|0
1641570660000|2022-01-07 15:51:00|413.28|411.08|413.66|411.46|413.66|411.46|413.28|411.08|0
1641570670000|2022-01-07 15:51:10|413.84|411.64|414.96|412.76|414.96|412.76|413.84|411.64|0
1641570680000|2022-01-07 15:51:20|415.15|412.95|415.34|413.14|415.52|413.32|415.15|412.95|0
1641570690000|2022-01-07 15:51:30|415.52|413.32|415.52|413.32|415.52|413.32|415.34|413.14|0
1641570700000|2022-01-07 15:51:40|416.46|414.26|417.02|414.82|417.02|414.82|416.27|414.07|0
1641570710000|2022-01-07 15:51:50|417.21|415.01|417.21|415.01|417.4|415.2|417.21|415.01|0
1641570720000|2022-01-07 15:52:00|417.96|415.76|418.06|415.86|418.52|416.32|417.96|415.76|0
1641570730000|2022-01-07 15:52:10|418.52|416.32|418.52|416.32|418.52|416.32|418.33|416.13|0
1641570740000|2022-01-07 15:52:20|418.9|416.7|419.08|416.88|419.08|416.88|418.52|416.32|0
1641570760000|2022-01-07 15:52:40|418.9|416.7|419.08|416.88|419.08|416.88|418.9|416.7|0
1641570770000|2022-01-07 15:52:50|419.83|417.63|419.65|417.45|419.83|417.63|419.46|417.26|0
1641570780000|2022-01-07 15:53:00|419.83|417.63|418.71|416.51|419.83|417.63|418.52|416.32|0
1641570790000|2022-01-07 15:53:10|419.46|417.26|418.71|416.51|419.83|417.63|418.71|416.51|0
1641570800000|2022-01-07 15:53:20|418.33|416.13|417.96|415.76|418.33|416.13|417.96|415.76|0
1641570810000|2022-01-07 15:53:30|418.24|416.04|418.14|415.94|418.24|416.04|417.77|415.57|0
1641570820000|2022-01-07 15:53:40|417.77|415.57|417.96|415.76|417.96|415.76|417.77|415.57|0
1641570830000|2022-01-07 15:53:50|416.48|414.28|420.41|418.21|420.41|418.21|416.48|414.28|0
1641570840000|2022-01-07 15:54:00|420.6|418.4|418.63|416.43|420.6|418.4|418.63|416.43|0
1641570850000|2022-01-07 15:54:10|418.25|416.05|417.88|415.68|418.25|416.05|417.69|415.49|0
1641570860000|2022-01-07 15:54:20|417.5|415.3|416.75|414.55|417.5|415.3|416.75|414.55|0
1641570870000|2022-01-07 15:54:30|416.94|414.74|417.13|414.93|417.13|414.93|416.94|414.74|0
1641570880000|2022-01-07 15:54:40|416.94|414.74|417.13|414.93|417.32|415.12|416.94|414.74|0
1641570890000|2022-01-07 15:54:50|416.94|414.74|417.13|414.93|417.32|415.12|416.75|414.55|0
1641570900000|2022-01-07 15:55:00|417.32|415.12|417.5|415.3|417.5|415.3|417.13|414.93|0
1641570910000|2022-01-07 15:55:10|417.88|415.68|418.44|416.24|418.44|416.24|417.88|415.68|0
1641570920000|2022-01-07 15:55:20|419|416.8|417.69|415.49|419|416.8|417.69|415.49|0
1641570930000|2022-01-07 15:55:30|417.32|415.12|417.32|415.12|417.69|415.49|416.94|414.74|0
1641570940000|2022-01-07 15:55:40|416.75|414.55|416.94|414.74|416.94|414.74|416.75|414.55|0
1641570950000|2022-01-07 15:55:50|417.13|414.93|416.94|414.74|417.13|414.93|416.94|414.74|0
1641570960000|2022-01-07 15:56:00|416.75|414.55|415.45|413.25|416.75|414.55|415.45|413.25|0
1641570970000|2022-01-07 15:56:10|415.82|413.62|415.82|413.62|415.82|413.62|415.26|413.06|0
1641570980000|2022-01-07 15:56:20|415.45|413.25|415.07|412.87|415.63|413.43|415.07|412.87|0
1641570990000|2022-01-07 15:56:30|415.63|413.43|415.07|412.87|415.63|413.43|414.89|412.69|0
1641571000000|2022-01-07 15:56:40|414.7|412.5|414.7|412.5|414.7|412.5|414.52|412.32|0
1641571010000|2022-01-07 15:56:50|414.89|412.69|414.33|412.13|414.89|412.69|414.33|412.13|0
1641571020000|2022-01-07 15:57:00|414.89|412.69|414.33|412.13|415.07|412.87|414.33|412.13|0
1641571030000|2022-01-07 15:57:10|413.96|411.76|414.33|412.13|414.33|412.13|413.96|411.76|0
1641571040000|2022-01-07 15:57:20|414.14|411.94|413.96|411.76|414.14|411.94|413.77|411.57|0
1641571050000|2022-01-07 15:57:30|413.77|411.57|414.14|411.94|414.14|411.94|413.77|411.57|0
1641571060000|2022-01-07 15:57:40|413.96|411.76|413.68|411.48|413.96|411.76|413.68|411.48|0
1641571070000|2022-01-07 15:57:50|413.58|411.38|413.4|411.2|413.58|411.38|413.03|410.83|0
1641571080000|2022-01-07 15:58:00|413.96|411.76|414.7|412.5|414.7|412.5|413.96|411.76|0
1641571090000|2022-01-07 15:58:10|414.52|412.32|414.52|412.32|414.52|412.32|414.52|412.32|0
1641571100000|2022-01-07 15:58:20|414.89|412.69|415.45|413.25|415.45|413.25|414.89|412.69|0
1641571110000|2022-01-07 15:58:30|414.14|411.94|414.89|412.69|414.89|412.69|414.14|411.94|0
1641571120000|2022-01-07 15:58:40|414.7|412.5|415.45|413.25|415.45|413.25|414.7|412.5|0
1641571130000|2022-01-07 15:58:50|415.26|413.06|415.26|413.06|415.45|413.25|414.89|412.69|0
1641571140000|2022-01-07 15:59:00|415.45|413.25|415.82|413.62|415.82|413.62|415.45|413.25|0
1641571150000|2022-01-07 15:59:10|416.01|413.81|416.57|414.37|416.57|414.37|416.01|413.81|0
1641571160000|2022-01-07 15:59:20|417.13|414.93|416.19|413.99|417.13|414.93|416.19|413.99|0
1641571170000|2022-01-07 15:59:30|416.57|414.37|416.38|414.18|416.57|414.37|416.19|413.99|0
1641571180000|2022-01-07 15:59:40|416.01|413.81|416.01|413.81|416.19|413.99|416.01|413.81|0
1641571190000|2022-01-07 15:59:50|415.82|413.62|415.63|413.43|415.82|413.62|415.63|413.43|0
1641571200000|2022-01-07 16:00:00|417.13|414.93|415.07|412.87|417.13|414.93|415.07|412.87|0
1641571210000|2022-01-07 16:00:10|415.26|413.06|414.7|412.5|415.26|413.06|414.61|412.41|0
1641571220000|2022-01-07 16:00:20|413.77|411.57|414.14|411.94|414.14|411.94|413.58|411.38|0
1641571230000|2022-01-07 16:00:30|413.96|411.76|414.14|411.94|414.14|411.94|413.96|411.76|0
1641571240000|2022-01-07 16:00:40|414.7|412.5|415.45|413.25|415.45|413.25|414.7|412.5|0
1641571250000|2022-01-07 16:00:50|415.26|413.06|415.26|413.06|415.26|413.06|414.7|412.5|0
1641571260000|2022-01-07 16:01:00|415.45|413.25|415.45|413.25|415.54|413.34|415.45|413.25|0
1641571270000|2022-01-07 16:01:10|415.36|413.16|414.7|412.5|415.36|413.16|414.7|412.5|0
1641571280000|2022-01-07 16:01:20|414.51|412.31|414.33|412.13|414.7|412.5|414.33|412.13|0
1641571290000|2022-01-07 16:01:30|414.51|412.31|413.96|411.76|414.51|412.31|413.96|411.76|0
1641571300000|2022-01-07 16:01:40|413.58|411.38|413.21|411.01|413.58|411.38|413.03|410.83|0
1641571310000|2022-01-07 16:01:50|412.84|410.64|413.21|411.01|413.21|411.01|412.84|410.64|0
1641571320000|2022-01-07 16:02:00|413.4|411.2|412.84|410.64|413.4|411.2|412.84|410.64|0
1641571330000|2022-01-07 16:02:10|412.65|410.45|413.21|411.01|413.21|411.01|412.65|410.45|0
1641571340000|2022-01-07 16:02:20|413.58|411.38|413.58|411.38|413.96|411.76|413.58|411.38|0
1641571350000|2022-01-07 16:02:30|414.33|412.13|414.89|412.69|414.89|412.69|414.33|412.13|0
1641571360000|2022-01-07 16:02:40|414.7|412.5|415.07|412.87|415.26|413.06|414.7|412.5|0
1641571370000|2022-01-07 16:02:50|415.26|413.06|415.07|412.87|415.26|413.06|415.07|412.87|0
1641571380000|2022-01-07 16:03:00|415.45|413.25|415.82|413.62|415.82|413.62|415.36|413.16|0
1641571390000|2022-01-07 16:03:10|415.45|413.25|416.19|413.99|416.19|413.99|415.07|412.87|0
1641571400000|2022-01-07 16:03:20|416.01|413.81|416.19|413.99|416.19|413.99|416.01|413.81|0
1641571410000|2022-01-07 16:03:30|416.75|414.55|417.31|415.11|417.31|415.11|416.75|414.55|0
1641571420000|2022-01-07 16:03:40|417.69|415.49|417.69|415.49|418.06|415.86|417.69|415.49|0
1641571430000|2022-01-07 16:03:50|417.87|415.67|417.87|415.67|417.87|415.67|417.5|415.3|0
1641571440000|2022-01-07 16:04:00|417.69|415.49|416.94|414.74|417.87|415.67|416.94|414.74|0
1641571450000|2022-01-07 16:04:10|416.38|414.18|416.75|414.55|416.94|414.74|416.38|414.18|0
1641571460000|2022-01-07 16:04:20|416.94|414.74|416.56|414.36|416.94|414.74|416.38|414.18|0
1641571470000|2022-01-07 16:04:30|416.94|414.74|416.56|414.36|416.94|414.74|416.56|414.36|0
1641571480000|2022-01-07 16:04:40|416.75|414.55|416.75|414.55|417.13|414.93|416.56|414.36|0
1641571490000|2022-01-07 16:04:50|416.56|414.36|416.19|413.99|416.56|414.36|416.19|413.99|0
1641571500000|2022-01-07 16:05:00|416.38|414.18|416.19|413.99|416.38|414.18|416|413.8|0
1641571510000|2022-01-07 16:05:10|416.38|414.18|415.63|413.43|416.38|414.18|415.63|413.43|0
1641571520000|2022-01-07 16:05:20|415.07|412.87|415.07|412.87|415.26|413.06|414.89|412.69|0
1641571530000|2022-01-07 16:05:30|415.63|413.43|415.63|413.43|415.63|413.43|415.44|413.24|0
1641571540000|2022-01-07 16:05:40|416|413.8|416|413.8|416|413.8|415.82|413.62|0
1641571550000|2022-01-07 16:05:50|415.82|413.62|414.89|412.69|415.82|413.62|414.89|412.69|0
1641571560000|2022-01-07 16:06:00|415.26|413.06|415.26|413.06|415.82|413.62|415.26|413.06|0
1641571570000|2022-01-07 16:06:10|415.44|413.24|415.07|412.87|415.54|413.34|415.07|412.87|0
1641571580000|2022-01-07 16:06:20|414.89|412.69|414.89|412.69|414.89|412.69|414.7|412.5|0
1641571590000|2022-01-07 16:06:30|414.51|412.31|415.07|412.87|415.07|412.87|414.51|412.31|0
1641571600000|2022-01-07 16:06:40|414.89|412.69|414.89|412.69|414.89|412.69|414.7|412.5|0
1641571610000|2022-01-07 16:06:50|414.51|412.31|414.33|412.13|414.7|412.5|414.33|412.13|0
1641571620000|2022-01-07 16:07:00|414.51|412.31|414.14|411.94|414.51|412.31|414.14|411.94|0
1641571630000|2022-01-07 16:07:10|413.95|411.75|413.02|410.82|413.95|411.75|413.02|410.82|0
1641571640000|2022-01-07 16:07:20|412.65|410.45|412.47|410.27|412.65|410.45|412.47|410.27|0
1641571650000|2022-01-07 16:07:30|412.65|410.45|413.02|410.82|413.02|410.82|412.47|410.27|0
1641571660000|2022-01-07 16:07:40|413.4|411.2|412.47|410.27|413.4|411.2|412.47|410.27|0
1641571670000|2022-01-07 16:07:50|412.65|410.45|413.02|410.82|413.02|410.82|412.28|410.08|0
1641571680000|2022-01-07 16:08:00|413.21|411.01|413.21|411.01|413.21|411.01|413.02|410.82|0
1641571690000|2022-01-07 16:08:10|412.84|410.64|413.02|410.82|413.02|410.82|412.84|410.64|0
1641571700000|2022-01-07 16:08:20|413.21|411.01|412.09|409.89|413.21|411.01|412.09|409.89|0
1641571710000|2022-01-07 16:08:30|412.28|410.08|412.28|410.08|412.28|410.08|412.09|409.89|0
1641571730000|2022-01-07 16:08:50|412.09|409.89|412.65|410.45|412.65|410.45|412.09|409.89|0
1641571740000|2022-01-07 16:09:00|412.84|410.64|413.58|411.38|413.58|411.38|412.84|410.64|0
1641571750000|2022-01-07 16:09:10|413.77|411.57|414.14|411.94|414.14|411.94|413.58|411.38|0
1641571760000|2022-01-07 16:09:20|413.95|411.75|413.39|411.19|413.95|411.75|413.39|411.19|0
1641571770000|2022-01-07 16:09:30|413.77|411.57|414.33|412.13|414.33|412.13|413.77|411.57|0
1641571780000|2022-01-07 16:09:40|413.95|411.75|412.97|410.77|413.95|411.75|412.97|410.77|0
1641571790000|2022-01-07 16:09:50|413.16|410.96|413.35|411.15|413.72|411.52|413.16|410.96|0
1641571800000|2022-01-07 16:10:00|412.97|410.77|412.97|410.77|413.53|411.33|412.97|410.77|0
1641571810000|2022-01-07 16:10:10|413.16|410.96|413.91|411.71|413.91|411.71|413.16|410.96|0
1641571820000|2022-01-07 16:10:20|414.09|411.89|414.65|412.45|414.65|412.45|413.91|411.71|0
1641571830000|2022-01-07 16:10:30|414.47|412.27|414.84|412.64|414.84|412.64|414.47|412.27|0
1641571840000|2022-01-07 16:10:40|415.03|412.83|415.21|413.01|415.4|413.2|415.03|412.83|0
1641571850000|2022-01-07 16:10:50|415.4|413.2|415.21|413.01|415.4|413.2|415.21|413.01|0
1641571860000|2022-01-07 16:11:00|415.03|412.83|414.09|411.89|415.03|412.83|414.09|411.89|0
1641571870000|2022-01-07 16:11:10|414.28|412.08|414.47|412.27|414.47|412.27|414.09|411.89|0
1641571880000|2022-01-07 16:11:20|415.03|412.83|415.03|412.83|415.03|412.83|414.65|412.45|0
1641571890000|2022-01-07 16:11:30|415.21|413.01|415.59|413.39|415.59|413.39|415.21|413.01|0
1641571900000|2022-01-07 16:11:40|415.77|413.57|415.96|413.76|415.96|413.76|415.77|413.57|0
1641571910000|2022-01-07 16:11:50|415.59|413.39|415.59|413.39|415.59|413.39|415.59|413.39|0
1641571920000|2022-01-07 16:12:00|415.4|413.2|415.4|413.2|415.4|413.2|415.4|413.2|0
1641571930000|2022-01-07 16:12:10|415.21|413.01|415.77|413.57|415.77|413.57|415.21|413.01|0
1641571940000|2022-01-07 16:12:20|415.96|413.76|415.77|413.57|415.96|413.76|415.77|413.57|0
1641571950000|2022-01-07 16:12:30|415.21|413.01|414.28|412.08|415.21|413.01|414.09|411.89|0
1641571960000|2022-01-07 16:12:40|414.09|411.89|413.72|411.52|414.46|412.26|413.72|411.52|0
1641571970000|2022-01-07 16:12:50|414.28|412.08|413.9|411.7|414.46|412.26|413.9|411.7|0
1641571980000|2022-01-07 16:13:00|414.09|411.89|413.16|410.96|414.09|411.89|413.16|410.96|0
1641571990000|2022-01-07 16:13:10|413.72|411.52|412.97|410.77|413.72|411.52|412.97|410.77|0
1641572000000|2022-01-07 16:13:20|413.34|411.14|413.72|411.52|413.72|411.52|413.34|411.14|0
1641572010000|2022-01-07 16:13:30|413.9|411.7|414.28|412.08|414.28|412.08|413.9|411.7|0
1641572020000|2022-01-07 16:13:40|414.46|412.26|415.4|413.2|415.4|413.2|414.46|412.26|0
1641572030000|2022-01-07 16:13:50|415.59|413.39|415.4|413.2|415.59|413.39|415.4|413.2|0
1641572040000|2022-01-07 16:14:00|415.21|413.01|415.21|413.01|415.21|413.01|415.02|412.82|0
1641572050000|2022-01-07 16:14:10|415.02|412.82|415.02|412.82|415.02|412.82|414.84|412.64|0
1641572060000|2022-01-07 16:14:20|414.65|412.45|414.65|412.45|414.84|412.64|414.65|412.45|0
1641572070000|2022-01-07 16:14:30|414.46|412.26|414.65|412.45|414.65|412.45|414.46|412.26|0
1641572080000|2022-01-07 16:14:40|415.02|412.82|415.02|412.82|415.4|413.2|415.02|412.82|0
1641572090000|2022-01-07 16:14:50|415.21|413.01|415.02|412.82|415.21|413.01|414.84|412.64|0
1641572100000|2022-01-07 16:15:00|414.84|412.64|414.84|412.64|414.84|412.64|414.28|412.08|0
1641572110000|2022-01-07 16:15:10|414.65|412.45|415.21|413.01|415.21|413.01|414.46|412.26|0
1641572120000|2022-01-07 16:15:20|415.4|413.2|414.65|412.45|415.4|413.2|414.65|412.45|0
1641572130000|2022-01-07 16:15:30|414.46|412.26|415.21|413.01|415.21|413.01|414.46|412.26|0
1641572140000|2022-01-07 16:15:40|415.02|412.82|414.84|412.64|415.02|412.82|414.65|412.45|0
1641572150000|2022-01-07 16:15:50|415.02|412.82|414.84|412.64|415.02|412.82|414.84|412.64|0
1641572160000|2022-01-07 16:16:00|414.65|412.45|413.34|411.14|414.65|412.45|413.34|411.14|0
1641572170000|2022-01-07 16:16:10|413.9|411.7|415.21|413.01|415.4|413.2|413.9|411.7|0
1641572180000|2022-01-07 16:16:20|415.58|413.38|415.77|413.57|416.15|413.95|415.58|413.38|0
1641572190000|2022-01-07 16:16:30|415.4|413.2|415.96|413.76|415.96|413.76|415.4|413.2|0
1641572200000|2022-01-07 16:16:40|416.33|414.13|416.15|413.95|416.52|414.32|416.15|413.95|0
1641572210000|2022-01-07 16:16:50|416.52|414.32|416.33|414.13|416.52|414.32|416.33|414.13|0
1641572220000|2022-01-07 16:17:00|416.43|414.23|417.64|415.44|417.64|415.44|416.43|414.23|0
1641572230000|2022-01-07 16:17:10|418.21|416.01|418.77|416.57|418.77|416.57|418.21|416.01|0
1641572240000|2022-01-07 16:17:20|418.96|416.76|419.52|417.32|419.52|417.32|418.96|416.76|0
1641572250000|2022-01-07 16:17:30|419.71|417.51|419.71|417.51|419.9|417.7|419.71|417.51|0
1641572260000|2022-01-07 16:17:40|419.52|417.32|419.15|416.95|419.52|417.32|419.15|416.95|0
1641572270000|2022-01-07 16:17:50|418.96|416.76|418.58|416.38|418.96|416.76|418.39|416.19|0
1641572280000|2022-01-07 16:18:00|418.77|416.57|418.21|416.01|418.77|416.57|418.02|415.82|0
1641572290000|2022-01-07 16:18:10|418.02|415.82|418.02|415.82|418.39|416.19|418.02|415.82|0
1641572300000|2022-01-07 16:18:20|418.39|416.19|418.21|416.01|418.58|416.38|418.21|416.01|0
1641572310000|2022-01-07 16:18:30|418.02|415.82|418.39|416.19|418.39|416.19|418.02|415.82|0
1641572320000|2022-01-07 16:18:40|418.02|415.82|418.21|416.01|418.39|416.19|418.02|415.82|0
1641572330000|2022-01-07 16:18:50|417.64|415.44|417.18|414.98|417.64|415.44|416.89|414.69|0
1641572340000|2022-01-07 16:19:00|416.71|414.51|418.02|415.82|418.02|415.82|416.71|414.51|0
1641572350000|2022-01-07 16:19:10|418.21|416.01|417.83|415.63|418.21|416.01|417.83|415.63|0
1641572360000|2022-01-07 16:19:20|417.74|415.54|418.21|416.01|418.39|416.19|417.74|415.54|0
1641572370000|2022-01-07 16:19:30|417.64|415.44|417.83|415.63|417.83|415.63|417.46|415.26|0
1641572380000|2022-01-07 16:19:40|418.39|416.19|417.64|415.44|418.39|416.19|417.46|415.26|0
1641572390000|2022-01-07 16:19:50|417.46|415.26|417.83|415.63|417.83|415.63|417.46|415.26|0
1641572400000|2022-01-07 16:20:00|417.64|415.44|415.77|413.57|417.83|415.63|415.77|413.57|0
1641572410000|2022-01-07 16:20:10|415.96|413.76|416.14|413.94|416.33|414.13|415.96|413.76|0
1641572420000|2022-01-07 16:20:20|417.27|415.07|417.46|415.26|417.46|415.26|417.27|415.07|0
1641572430000|2022-01-07 16:20:30|417.27|415.07|417.08|414.88|417.27|415.07|417.08|414.88|0
1641572440000|2022-01-07 16:20:40|416.89|414.69|417.08|414.88|417.08|414.88|416.89|414.69|0
1641572450000|2022-01-07 16:20:50|416.71|414.51|416.52|414.32|416.71|414.51|416.33|414.13|0
1641572460000|2022-01-07 16:21:00|416.33|414.13|415.21|413.01|416.33|414.13|415.21|413.01|0
1641572470000|2022-01-07 16:21:10|415.58|413.38|415.96|413.76|416.14|413.94|415.58|413.38|0
1641572480000|2022-01-07 16:21:20|416.14|413.94|415.4|413.2|416.52|414.32|415.4|413.2|0
1641572490000|2022-01-07 16:21:30|415.58|413.38|415.4|413.2|415.77|413.57|415.4|413.2|0
1641572500000|2022-01-07 16:21:40|415.21|413.01|414.28|412.08|415.21|413.01|414.28|412.08|0
1641572510000|2022-01-07 16:21:50|414.84|412.64|415.21|413.01|415.21|413.01|414.84|412.64|0
1641572520000|2022-01-07 16:22:00|415.58|413.38|414.27|412.07|415.58|413.38|414.27|412.07|0
1641572530000|2022-01-07 16:22:10|414.46|412.26|414.46|412.26|414.65|412.45|414.46|412.26|0
1641572540000|2022-01-07 16:22:20|414.84|412.64|414.46|412.26|414.84|412.64|414.27|412.07|0
1641572550000|2022-01-07 16:22:30|414.65|412.45|413.71|411.51|414.65|412.45|413.71|411.51|0
1641572560000|2022-01-07 16:22:40|413.9|411.7|413.53|411.33|413.9|411.7|413.34|411.14|0
1641572570000|2022-01-07 16:22:50|412.6|410.4|412.22|410.02|412.6|410.4|412.22|410.02|0
1641572580000|2022-01-07 16:23:00|412.04|409.84|411.66|409.46|412.04|409.84|411.66|409.46|0
1641572590000|2022-01-07 16:23:10|411.29|409.09|411.85|409.65|411.85|409.65|411.29|409.09|0
1641572600000|2022-01-07 16:23:20|411.29|409.09|411.66|409.46|411.66|409.46|411.29|409.09|0
1641572610000|2022-01-07 16:23:30|411.48|409.28|411.29|409.09|411.66|409.46|411.29|409.09|0
1641572620000|2022-01-07 16:23:40|411.48|409.28|411.48|409.28|411.48|409.28|411.29|409.09|0
1641572630000|2022-01-07 16:23:50|411.29|409.09|411.29|409.09|411.29|409.09|411.11|408.91|0
1641572640000|2022-01-07 16:24:00|411.48|409.28|410.55|408.35|411.48|409.28|410.55|408.35|0
1641572650000|2022-01-07 16:24:10|410.73|408.53|410.55|408.35|410.73|408.53|410.36|408.16|0
1641572660000|2022-01-07 16:24:20|410.92|408.72|411.29|409.09|411.29|409.09|410.92|408.72|0
1641572670000|2022-01-07 16:24:30|411.11|408.91|411.29|409.09|411.29|409.09|411.11|408.91|0
1641572680000|2022-01-07 16:24:40|411.48|409.28|411.29|409.09|411.48|409.28|411.11|408.91|0
1641572690000|2022-01-07 16:24:50|411.48|409.28|411.48|409.28|411.48|409.28|411.48|409.28|0
1641572700000|2022-01-07 16:25:00|412.04|409.84|412.22|410.02|412.22|410.02|412.04|409.84|0
1641572710000|2022-01-07 16:25:10|412.41|410.21|412.04|409.84|412.6|410.4|412.04|409.84|0
1641572720000|2022-01-07 16:25:20|412.22|410.02|412.41|410.21|412.41|410.21|412.04|409.84|0
1641572730000|2022-01-07 16:25:30|412.59|410.39|412.78|410.58|412.78|410.58|412.59|410.39|0
1641572740000|2022-01-07 16:25:40|412.59|410.39|412.04|409.84|412.59|410.39|412.04|409.84|0
1641572750000|2022-01-07 16:25:50|411.85|409.65|411.85|409.65|412.04|409.84|411.66|409.46|0
1641572760000|2022-01-07 16:26:00|411.66|409.46|411.11|408.91|411.66|409.46|411.11|408.91|0
1641572770000|2022-01-07 16:26:10|410.73|408.53|410.18|407.98|410.73|408.53|409.99|407.79|0
1641572780000|2022-01-07 16:26:20|409.8|407.6|409.25|407.05|409.8|407.6|409.25|407.05|0
1641572790000|2022-01-07 16:26:30|409.62|407.42|409.8|407.6|409.8|407.6|409.43|407.23|0
1641572800000|2022-01-07 16:26:40|409.25|407.05|409.25|407.05|409.25|407.05|408.88|406.68|0
1641572810000|2022-01-07 16:26:50|409.62|407.42|409.25|407.05|409.62|407.42|409.25|407.05|0
1641572820000|2022-01-07 16:27:00|409.06|406.86|409.25|407.05|409.25|407.05|409.06|406.86|0
1641572830000|2022-01-07 16:27:10|409.43|407.23|409.25|407.05|409.62|407.42|409.25|407.05|0
1641572840000|2022-01-07 16:27:20|409.43|407.23|409.8|407.6|409.8|407.6|409.43|407.23|0
1641572850000|2022-01-07 16:27:30|409.62|407.42|409.43|407.23|409.62|407.42|409.43|407.23|0
1641572860000|2022-01-07 16:27:40|409.62|407.42|409.62|407.42|409.71|407.51|409.62|407.42|0
1641572870000|2022-01-07 16:27:50|409.43|407.23|409.25|407.05|409.62|407.42|409.25|407.05|0
1641572880000|2022-01-07 16:28:00|409.8|407.6|409.99|407.79|409.99|407.79|409.62|407.42|0
1641572890000|2022-01-07 16:28:10|410.18|407.98|409.8|407.6|410.18|407.98|409.8|407.6|0
1641572900000|2022-01-07 16:28:20|409.62|407.42|409.62|407.42|409.62|407.42|409.62|407.42|0
1641572910000|2022-01-07 16:28:30|409.99|407.79|409.62|407.42|409.99|407.79|409.62|407.42|0
1641572920000|2022-01-07 16:28:40|409.8|407.6|409.06|406.86|409.8|407.6|409.06|406.86|0
1641572930000|2022-01-07 16:28:50|408.88|406.68|408.32|406.12|408.88|406.68|408.32|406.12|0
1641572940000|2022-01-07 16:29:00|408.13|405.93|408.5|406.3|408.5|406.3|408.13|405.93|0
1641572950000|2022-01-07 16:29:10|408.69|406.49|408.32|406.12|408.69|406.49|408.32|406.12|0
1641572960000|2022-01-07 16:29:20|407.95|405.75|406.84|404.64|408.13|405.93|406.84|404.64|0
1641572970000|2022-01-07 16:29:30|407.02|404.82|407.21|405.01|407.39|405.19|407.02|404.82|0
1641572980000|2022-01-07 16:29:40|407.02|404.82|406.65|404.45|407.02|404.82|406.65|404.45|0
1641572990000|2022-01-07 16:29:50|406.84|404.64|406.28|404.08|406.84|404.64|406.28|404.08|0
1641573000000|2022-01-07 16:30:00|406.84|404.64|407.21|405.01|407.21|405.01|406.84|404.64|0
1641573010000|2022-01-07 16:30:10|407.02|404.82|407.95|405.75|407.95|405.75|407.02|404.82|0
1641573020000|2022-01-07 16:30:20|408.32|406.12|409.06|406.86|409.06|406.86|408.13|405.93|0
1641573030000|2022-01-07 16:30:30|408.69|406.49|410.92|408.72|410.92|408.72|408.69|406.49|0
1641573040000|2022-01-07 16:30:40|410.74|408.54|410.92|408.72|410.92|408.72|410.55|408.35|0
1641573050000|2022-01-07 16:30:50|411.11|408.91|410.55|408.35|411.11|408.91|410.55|408.35|0
1641573060000|2022-01-07 16:31:00|409.63|407.43|409.44|407.24|409.63|407.43|409.44|407.24|0
1641573070000|2022-01-07 16:31:10|407.43|405.23|407.25|405.05|407.43|405.23|407.25|405.05|0
1641573080000|2022-01-07 16:31:20|407.62|405.42|406.43|404.23|407.62|405.42|406.43|404.23|0
1641573090000|2022-01-07 16:31:30|406.25|404.05|406.43|404.23|406.62|404.42|406.25|404.05|0
1641573100000|2022-01-07 16:31:40|406.62|404.42|406.81|404.61|406.81|404.61|406.25|404.05|0
1641573110000|2022-01-07 16:31:50|407.18|404.98|406.81|404.61|407.18|404.98|406.81|404.61|0
1641573120000|2022-01-07 16:32:00|406.62|404.42|405.88|403.68|406.62|404.42|405.88|403.68|0
1641573130000|2022-01-07 16:32:10|406.25|404.05|406.81|404.61|406.81|404.61|406.25|404.05|0
1641573140000|2022-01-07 16:32:20|406.43|404.23|405.69|403.49|406.43|404.23|405.69|403.49|0
1641573150000|2022-01-07 16:32:30|405.88|403.68|405.88|403.68|406.06|403.86|405.69|403.49|0
1641573160000|2022-01-07 16:32:40|405.69|403.49|406.25|404.05|406.25|404.05|405.69|403.49|0
1641573170000|2022-01-07 16:32:50|405.88|403.68|405.69|403.49|406.06|403.86|405.69|403.49|0
1641573180000|2022-01-07 16:33:00|405.13|402.93|405.32|403.12|405.32|403.12|404.76|402.56|0
1641573190000|2022-01-07 16:33:10|405.13|402.93|405.88|403.68|405.88|403.68|405.13|402.93|0
1641573200000|2022-01-07 16:33:20|405.69|403.49|405.69|403.49|405.69|403.49|405.51|403.31|0
1641573210000|2022-01-07 16:33:30|405.32|403.12|406.06|403.86|406.06|403.86|405.32|403.12|0
1641573220000|2022-01-07 16:33:40|405.88|403.68|405.69|403.49|405.88|403.68|405.69|403.49|0
1641573230000|2022-01-07 16:33:50|405.51|403.31|405.69|403.49|405.97|403.77|405.51|403.31|0
1641573240000|2022-01-07 16:34:00|405.88|403.68|405.88|403.68|405.88|403.68|405.88|403.68|0
1641573250000|2022-01-07 16:34:10|406.06|403.86|405.69|403.49|406.06|403.86|405.42|403.22|0
1641573260000|2022-01-07 16:34:20|406.06|403.86|406.06|403.86|406.06|403.86|405.88|403.68|0
1641573270000|2022-01-07 16:34:30|405.69|403.49|406.25|404.05|406.43|404.23|405.69|403.49|0
1641573280000|2022-01-07 16:34:40|405.88|403.68|405.88|403.68|406.06|403.86|405.88|403.68|0
1641573290000|2022-01-07 16:34:50|405.97|403.77|405.88|403.68|406.06|403.86|405.88|403.68|0
1641573300000|2022-01-07 16:35:00|406.06|403.86|406.43|404.23|406.43|404.23|405.69|403.49|0
1641573310000|2022-01-07 16:35:10|405.88|403.68|405.88|403.68|406.06|403.86|405.88|403.68|0
1641573320000|2022-01-07 16:35:20|405.69|403.49|405.69|403.49|405.69|403.49|405.69|403.49|0
1641573330000|2022-01-07 16:35:30|405.88|403.68|404.95|402.75|405.88|403.68|404.95|402.75|0
1641573340000|2022-01-07 16:35:40|405.13|402.93|404.95|402.75|405.13|402.93|404.58|402.38|0
1641573350000|2022-01-07 16:35:50|404.76|402.56|405.32|403.12|405.32|403.12|404.76|402.56|0
1641573360000|2022-01-07 16:36:00|405.5|403.3|405.32|403.12|405.5|403.3|405.13|402.93|0
1641573370000|2022-01-07 16:36:10|405.69|403.49|405.13|402.93|405.69|403.49|405.13|402.93|0
1641573380000|2022-01-07 16:36:20|405.32|403.12|405.69|403.49|405.69|403.49|405.32|403.12|0
1641573390000|2022-01-07 16:36:30|405.88|403.68|405.69|403.49|405.88|403.68|405.69|403.49|0
1641573400000|2022-01-07 16:36:40|406.06|403.86|406.06|403.86|406.43|404.23|406.06|403.86|0
1641573410000|2022-01-07 16:36:50|406.25|404.05|406.06|403.86|406.25|404.05|406.06|403.86|0
1641573420000|2022-01-07 16:37:00|405.69|403.49|406.06|403.86|406.06|403.86|405.69|403.49|0
1641573430000|2022-01-07 16:37:10|406.43|404.23|406.62|404.42|406.62|404.42|406.43|404.23|0
1641573440000|2022-01-07 16:37:20|407.36|405.16|407.36|405.16|407.36|405.16|407.18|404.98|0
1641573450000|2022-01-07 16:37:30|407.18|404.98|406.8|404.6|407.18|404.98|406.8|404.6|0
1641573460000|2022-01-07 16:37:40|406.25|404.05|405.32|403.12|406.25|404.05|405.32|403.12|0
1641573470000|2022-01-07 16:37:50|405.5|403.3|404.95|402.75|405.5|403.3|404.95|402.75|0
1641573480000|2022-01-07 16:38:00|404.76|402.56|403.84|401.64|404.76|402.56|403.84|401.64|0
1641573490000|2022-01-07 16:38:10|404.02|401.82|404.21|402.01|404.39|402.19|404.02|401.82|0
1641573500000|2022-01-07 16:38:20|404.39|402.19|404.58|402.38|404.76|402.56|404.39|402.19|0
1641573510000|2022-01-07 16:38:30|404.76|402.56|405.69|403.49|405.69|403.49|404.76|402.56|0
1641573520000|2022-01-07 16:38:40|405.5|403.3|404.95|402.75|405.69|403.49|404.95|402.75|0
1641573530000|2022-01-07 16:38:50|404.76|402.56|404.76|402.56|404.76|402.56|404.58|402.38|0
1641573540000|2022-01-07 16:39:00|404.95|402.75|404.95|402.75|404.95|402.75|404.76|402.56|0
1641573550000|2022-01-07 16:39:10|404.86|402.66|404.49|402.29|404.95|402.75|404.49|402.29|0
1641573560000|2022-01-07 16:39:20|404.58|402.38|404.95|402.75|404.95|402.75|404.58|402.38|0
1641573570000|2022-01-07 16:39:30|405.13|402.93|405.5|403.3|405.5|403.3|404.95|402.75|0
1641573580000|2022-01-07 16:39:40|405.32|403.12|405.13|402.93|405.32|403.12|404.76|402.56|0
1641573590000|2022-01-07 16:39:50|405.5|403.3|405.5|403.3|405.69|403.49|405.5|403.3|0
1641573600000|2022-01-07 16:40:00|405.13|402.93|405.32|403.12|405.32|403.12|405.13|402.93|0
1641573610000|2022-01-07 16:40:10|405.5|403.3|405.5|403.3|405.87|403.67|405.5|403.3|0
1641573620000|2022-01-07 16:40:20|405.13|402.93|405.13|402.93|405.13|402.93|405.13|402.93|0
1641573630000|2022-01-07 16:40:30|405.87|403.67|406.06|403.86|406.06|403.86|405.69|403.49|0
1641573640000|2022-01-07 16:40:40|405.87|403.67|405.5|403.3|405.87|403.67|405.5|403.3|0
1641573650000|2022-01-07 16:40:50|405.32|403.12|405.5|403.3|405.5|403.3|405.32|403.12|0
1641573660000|2022-01-07 16:41:00|405.69|403.49|405.13|402.93|405.69|403.49|405.13|402.93|0
1641573670000|2022-01-07 16:41:10|404.95|402.75|405.23|403.03|405.32|403.12|404.95|402.75|0
1641573680000|2022-01-07 16:41:20|404.95|402.75|404.76|402.56|404.95|402.75|404.58|402.38|0
1641573690000|2022-01-07 16:41:30|404.58|402.38|404.39|402.19|404.76|402.56|404.39|402.19|0
1641573700000|2022-01-07 16:41:40|404.2|402|404.2|402|404.2|402|404.2|402|0
1641573710000|2022-01-07 16:41:50|404.39|402.19|404.76|402.56|404.76|402.56|404.39|402.19|0
1641573720000|2022-01-07 16:42:00|404.58|402.38|404.2|402|404.58|402.38|404.02|401.82|0
1641573730000|2022-01-07 16:42:10|403.83|401.63|404.02|401.82|404.02|401.82|403.83|401.63|0
1641573740000|2022-01-07 16:42:20|403.65|401.45|403.65|401.45|403.65|401.45|403.46|401.26|0
1641573750000|2022-01-07 16:42:30|403.46|401.26|403.65|401.45|403.65|401.45|403.46|401.26|0
1641573760000|2022-01-07 16:42:40|403.46|401.26|403.65|401.45|403.65|401.45|403.46|401.26|0
1641573770000|2022-01-07 16:42:50|403.83|401.63|403.75|401.55|403.83|401.63|403.75|401.55|0
1641573780000|2022-01-07 16:43:00|403.65|401.45|403.28|401.08|403.65|401.45|403.28|401.08|0
1641573790000|2022-01-07 16:43:10|403.09|400.89|402.72|400.52|403.09|400.89|402.72|400.52|0
1641573800000|2022-01-07 16:43:20|403.46|401.26|403.46|401.26|403.46|401.26|403.46|401.26|0
1641573810000|2022-01-07 16:43:30|404.2|402|404.57|402.37|404.57|402.37|404.2|402|0
1641573820000|2022-01-07 16:43:40|404.39|402.19|404.39|402.19|404.39|402.19|404.02|401.82|0
1641573830000|2022-01-07 16:43:50|404.57|402.37|404.95|402.75|405.13|402.93|404.57|402.37|0
1641573840000|2022-01-07 16:44:00|405.13|402.93|405.32|403.12|405.32|403.12|405.13|402.93|0
1641573850000|2022-01-07 16:44:10|405.5|403.3|404.95|402.75|405.5|403.3|404.95|402.75|0
1641573860000|2022-01-07 16:44:20|405.13|402.93|405.13|402.93|405.13|402.93|404.95|402.75|0
1641573870000|2022-01-07 16:44:30|404.76|402.56|404.39|402.19|404.76|402.56|404.39|402.19|0
1641573880000|2022-01-07 16:44:40|404.02|401.82|404.39|402.19|404.39|402.19|403.83|401.63|0
1641573890000|2022-01-07 16:44:50|404.57|402.37|404.57|402.37|404.76|402.56|404.57|402.37|0
1641573900000|2022-01-07 16:45:00|404.39|402.19|405.13|402.93|405.13|402.93|404.39|402.19|0
1641573910000|2022-01-07 16:45:10|404.95|402.75|404.02|401.82|405.13|402.93|404.02|401.82|0
1641573920000|2022-01-07 16:45:20|403.83|401.63|404.39|402.19|404.39|402.19|403.83|401.63|0
1641573930000|2022-01-07 16:45:30|404.2|402|404.76|402.56|404.76|402.56|404.2|402|0
1641573940000|2022-01-07 16:45:40|404.57|402.37|404.57|402.37|404.76|402.56|404.57|402.37|0
1641573950000|2022-01-07 16:45:50|404.76|402.56|404.02|401.82|404.76|402.56|404.02|401.82|0
1641573960000|2022-01-07 16:46:00|403.65|401.45|403.09|400.89|403.65|401.45|403.09|400.89|0
1641573970000|2022-01-07 16:46:10|403.28|401.08|402.91|400.71|403.28|401.08|402.91|400.71|0
1641573980000|2022-01-07 16:46:20|403.09|400.89|402.72|400.52|403.09|400.89|402.72|400.52|0
1641573990000|2022-01-07 16:46:30|403.28|401.08|402.72|400.52|403.28|401.08|402.54|400.34|0
1641574000000|2022-01-07 16:46:40|402.54|400.34|403.28|401.08|403.28|401.08|402.54|400.34|0
1641574010000|2022-01-07 16:46:50|403.46|401.26|403.65|401.45|403.65|401.45|403.46|401.26|0
1641574020000|2022-01-07 16:47:00|403.83|401.63|403.83|401.63|403.83|401.63|403.83|401.63|0
1641574030000|2022-01-07 16:47:10|403.65|401.45|403.83|401.63|403.83|401.63|403.46|401.26|0
1641574040000|2022-01-07 16:47:20|403.65|401.45|403.83|401.63|403.83|401.63|403.65|401.45|0
1641574050000|2022-01-07 16:47:30|403.28|401.08|402.72|400.52|403.46|401.26|402.72|400.52|0
1641574060000|2022-01-07 16:47:40|402.91|400.71|403.19|400.99|403.19|400.99|402.91|400.71|0
1641574070000|2022-01-07 16:47:50|402.91|400.71|402.54|400.34|402.91|400.71|402.35|400.15|0
1641574080000|2022-01-07 16:48:00|402.72|400.52|402.72|400.52|402.72|400.52|402.72|400.52|0
1641574090000|2022-01-07 16:48:10|402.91|400.71|402.72|400.52|402.91|400.71|402.72|400.52|0
1641574100000|2022-01-07 16:48:20|402.17|399.97|401.24|399.04|402.17|399.97|401.24|399.04|0
1641574110000|2022-01-07 16:48:30|401.06|398.86|401.24|399.04|401.24|399.04|401.06|398.86|0
1641574120000|2022-01-07 16:48:40|401.06|398.86|400.88|398.68|401.24|399.04|400.88|398.68|0
1641574130000|2022-01-07 16:48:50|401.06|398.86|400.69|398.49|401.06|398.86|400.51|398.31|0
1641574140000|2022-01-07 16:49:00|400.88|398.68|401.43|399.23|401.43|399.23|400.88|398.68|0
1641574150000|2022-01-07 16:49:10|401.06|398.86|400.14|397.94|401.06|398.86|400.14|397.94|0
1641574160000|2022-01-07 16:49:20|399.95|397.75|400.14|397.94|400.32|398.12|399.95|397.75|0
1641574170000|2022-01-07 16:49:30|400.32|398.12|399.95|397.75|400.32|398.12|399.95|397.75|0
1641574180000|2022-01-07 16:49:40|399.77|397.57|398.48|396.28|399.77|397.57|398.48|396.28|0
1641574190000|2022-01-07 16:49:50|398.3|396.1|397.56|395.36|398.3|396.1|397.56|395.36|0
1641574200000|2022-01-07 16:50:00|397.38|395.18|397.38|395.18|397.38|395.18|397.19|394.99|0
1641574210000|2022-01-07 16:50:10|397.56|395.36|396.28|394.08|397.56|395.36|396.28|394.08|0
1641574220000|2022-01-07 16:50:20|397.01|394.81|397.01|394.81|397.19|394.99|397.01|394.81|0
1641574230000|2022-01-07 16:50:30|397.19|394.99|397.93|395.73|397.93|395.73|397.01|394.81|0
1641574240000|2022-01-07 16:50:40|398.11|395.91|397.93|395.73|398.11|395.91|397.93|395.73|0
1641574250000|2022-01-07 16:50:50|398.11|395.91|397.75|395.55|398.11|395.91|397.75|395.55|0
1641574260000|2022-01-07 16:51:00|397.93|395.73|398.11|395.91|398.11|395.91|397.56|395.36|0
1641574270000|2022-01-07 16:51:10|397.93|395.73|398.11|395.91|398.11|395.91|397.74|395.54|0
1641574280000|2022-01-07 16:51:20|398.3|396.1|398.3|396.1|398.48|396.28|398.3|396.1|0
1641574290000|2022-01-07 16:51:30|398.11|395.91|397.56|395.36|398.11|395.91|397.56|395.36|0
1641574300000|2022-01-07 16:51:40|397.74|395.54|397.01|394.81|397.74|395.54|397.01|394.81|0
1641574310000|2022-01-07 16:51:50|396.92|394.72|396.83|394.63|396.92|394.72|396.83|394.63|0
1641574320000|2022-01-07 16:52:00|396.64|394.44|397.56|395.36|397.56|395.36|396.64|394.44|0
1641574330000|2022-01-07 16:52:10|397.38|395.18|397.01|394.81|397.56|395.36|397.01|394.81|0
1641574340000|2022-01-07 16:52:20|396.64|394.44|396.64|394.44|396.83|394.63|396.64|394.44|0
1641574350000|2022-01-07 16:52:30|396.83|394.63|396.64|394.44|396.83|394.63|396.64|394.44|0
1641574360000|2022-01-07 16:52:40|396.46|394.26|396.83|394.63|396.83|394.63|396.28|394.08|0
1641574370000|2022-01-07 16:52:50|396.64|394.44|396.74|394.54|396.74|394.54|396.09|393.89|0
1641574380000|2022-01-07 16:53:00|396.64|394.44|396.28|394.08|396.64|394.44|396.28|394.08|0
1641574390000|2022-01-07 16:53:10|396.09|393.89|396.28|394.08|396.28|394.08|396.09|393.89|0
1641574400000|2022-01-07 16:53:20|396.46|394.26|396.28|394.08|396.46|394.26|396.28|394.08|0
1641574410000|2022-01-07 16:53:30|396.46|394.26|396.46|394.26|396.46|394.26|396.28|394.08|0
1641574420000|2022-01-07 16:53:40|396.09|393.89|396.28|394.08|396.28|394.08|396.09|393.89|0
1641574430000|2022-01-07 16:53:50|396.46|394.26|396.09|393.89|396.64|394.44|396.09|393.89|0
1641574440000|2022-01-07 16:54:00|396.28|394.08|396.09|393.89|396.28|394.08|396.09|393.89|0
1641574450000|2022-01-07 16:54:10|395.91|393.71|395.73|393.53|395.91|393.71|395.73|393.53|0
1641574460000|2022-01-07 16:54:20|395.36|393.16|392.01|389.81|396.26|394.06|392.01|389.81|0
1641574470000|2022-01-07 16:54:30|391.64|389.44|392.47|390.27|392.47|390.27|391.64|389.44|0
1641574480000|2022-01-07 16:54:40|392.29|390.09|393.26|391.06|393.81|391.61|392.29|390.09|0
1641574490000|2022-01-07 16:54:50|393.63|391.43|393.08|390.88|393.63|391.43|393.08|390.88|0
1641574500000|2022-01-07 16:55:00|392.9|390.7|392.9|390.7|393.08|390.88|392.9|390.7|0
1641574510000|2022-01-07 16:55:10|393.45|391.25|393.54|391.34|393.54|391.34|393.26|391.06|0
1641574520000|2022-01-07 16:55:20|393.63|391.43|393.63|391.43|393.81|391.61|393.63|391.43|0
1641574530000|2022-01-07 16:55:30|393.45|391.25|393.08|390.88|393.45|391.25|392.9|390.7|0
1641574540000|2022-01-07 16:55:40|392.9|390.7|392.53|390.33|392.9|390.7|392.53|390.33|0
1641574550000|2022-01-07 16:55:50|392.9|390.7|392.71|390.51|392.9|390.7|392.71|390.51|0
1641574560000|2022-01-07 16:56:00|393.08|390.88|393.08|390.88|393.08|390.88|392.71|390.51|0
1641574570000|2022-01-07 16:56:10|393.26|391.06|394|391.8|394|391.8|393.26|391.06|0
1641574580000|2022-01-07 16:56:20|393.63|391.43|393.63|391.43|394|391.8|393.63|391.43|0
1641574590000|2022-01-07 16:56:30|393.45|391.25|393.81|391.61|393.81|391.61|393.26|391.06|0
1641574600000|2022-01-07 16:56:40|393.63|391.43|393.63|391.43|393.81|391.61|393.63|391.43|0
1641574610000|2022-01-07 16:56:50|393.72|391.52|393.81|391.61|393.81|391.61|393.72|391.52|0
1641574620000|2022-01-07 16:57:00|394|391.8|394|391.8|394|391.8|393.63|391.43|0
1641574630000|2022-01-07 16:57:10|394.36|392.16|394.18|391.98|394.36|392.16|394.18|391.98|0
1641574640000|2022-01-07 16:57:20|394.36|392.16|394|391.8|394.36|392.16|394|391.8|0
1641574650000|2022-01-07 16:57:30|394.18|391.98|394.55|392.35|394.73|392.53|394.18|391.98|0
1641574660000|2022-01-07 16:57:40|394.73|392.53|394.36|392.16|394.73|392.53|394.36|392.16|0
1641574670000|2022-01-07 16:57:50|394.18|391.98|394.36|392.16|394.36|392.16|394.18|391.98|0
1641574680000|2022-01-07 16:58:00|394.55|392.35|394.73|392.53|394.73|392.53|394.55|392.35|0
1641574690000|2022-01-07 16:58:10|394.36|392.16|394.36|392.16|394.55|392.35|394.36|392.16|0
1641574700000|2022-01-07 16:58:20|394.73|392.53|395.28|393.08|395.28|393.08|394.73|392.53|0
1641574710000|2022-01-07 16:58:30|395.1|392.9|395.28|393.08|395.28|393.08|395.1|392.9|0
1641574720000|2022-01-07 16:58:40|395.83|393.63|395.28|393.08|395.83|393.63|395.28|393.08|0
1641574730000|2022-01-07 16:58:50|395.46|393.26|395.83|393.63|395.83|393.63|395.28|393.08|0
1641574740000|2022-01-07 16:59:00|395.46|393.26|395.28|393.08|395.46|393.26|395.28|393.08|0
1641574750000|2022-01-07 16:59:10|395.1|392.9|395.28|393.08|395.28|393.08|395.1|392.9|0
1641574760000|2022-01-07 16:59:20|395.1|392.9|395.46|393.26|395.46|393.26|395.1|392.9|0
1641574770000|2022-01-07 16:59:30|395.28|393.08|395.1|392.9|395.28|393.08|395.1|392.9|0
1641574780000|2022-01-07 16:59:40|395.28|393.08|395.46|393.26|395.46|393.26|395.28|393.08|0
1641574790000|2022-01-07 16:59:50|395.65|393.45|395.65|393.45|395.83|393.63|395.65|393.45|0
1641574800000|2022-01-07 17:00:00|395.28|393.08|394.91|392.71|395.28|393.08|394.91|392.71|0
1641574810000|2022-01-07 17:00:10|395.65|393.45|395.46|393.26|395.83|393.63|395.46|393.26|0
1641574820000|2022-01-07 17:00:20|395.28|393.08|395.1|392.9|395.28|393.08|395.1|392.9|0
1641574830000|2022-01-07 17:00:30|394.73|392.53|394.91|392.71|394.91|392.71|394.73|392.53|0
1641574840000|2022-01-07 17:00:40|395.1|392.9|395.1|392.9|395.28|393.08|395.1|392.9|0
1641574850000|2022-01-07 17:00:50|395.28|393.08|395.46|393.26|395.46|393.26|395.28|393.08|0
1641574860000|2022-01-07 17:01:00|395.28|393.08|395.1|392.9|395.28|393.08|394.91|392.71|0
1641574870000|2022-01-07 17:01:10|394.91|392.71|394.91|392.71|394.91|392.71|394.91|392.71|0
1641574880000|2022-01-07 17:01:20|395.1|392.9|395.1|392.9|395.28|393.08|395.1|392.9|0
1641574890000|2022-01-07 17:01:30|395.28|393.08|395.46|393.26|395.65|393.45|395.28|393.08|0
1641574900000|2022-01-07 17:01:40|395.28|393.08|395.1|392.9|395.28|393.08|395.1|392.9|0
1641574910000|2022-01-07 17:01:50|395.28|393.08|395.46|393.26|395.46|393.26|395.28|393.08|0
1641574920000|2022-01-07 17:02:00|395.28|393.08|395.83|393.63|395.83|393.63|395.28|393.08|0
1641574930000|2022-01-07 17:02:10|396.01|393.81|396.38|394.18|396.38|394.18|396.01|393.81|0
1641574940000|2022-01-07 17:02:20|396.57|394.37|396.2|394|396.57|394.37|396.2|394|0
1641574950000|2022-01-07 17:02:30|396.01|393.81|396.38|394.18|396.38|394.18|396.01|393.81|0
1641574960000|2022-01-07 17:02:40|396.56|394.36|396.56|394.36|396.75|394.55|396.56|394.36|0
1641574970000|2022-01-07 17:02:50|396.75|394.55|397.3|395.1|397.49|395.29|396.75|394.55|0
1641574980000|2022-01-07 17:03:00|397.12|394.92|397.3|395.1|397.3|395.1|397.12|394.92|0
1641574990000|2022-01-07 17:03:10|397.67|395.47|398.04|395.84|398.04|395.84|397.67|395.47|0
1641575000000|2022-01-07 17:03:20|397.85|395.65|398.04|395.84|398.22|396.02|397.85|395.65|0
1641575010000|2022-01-07 17:03:30|397.85|395.65|398.04|395.84|398.04|395.84|397.85|395.65|0
1641575030000|2022-01-07 17:03:50|397.85|395.65|397.48|395.28|397.85|395.65|397.48|395.28|0
1641575040000|2022-01-07 17:04:00|397.12|394.92|398.04|395.84|398.04|395.84|397.12|394.92|0
1641575050000|2022-01-07 17:04:10|397.67|395.47|397.85|395.65|397.95|395.75|397.67|395.47|0
1641575060000|2022-01-07 17:04:20|398.04|395.84|398.41|396.21|398.59|396.39|397.85|395.65|0
1641575070000|2022-01-07 17:04:30|398.22|396.02|398.22|396.02|398.22|396.02|398.04|395.84|0
1641575080000|2022-01-07 17:04:40|398.41|396.21|398.59|396.39|398.59|396.39|398.41|396.21|0
1641575090000|2022-01-07 17:04:50|398.41|396.21|398.41|396.21|398.41|396.21|398.41|396.21|0
1641575100000|2022-01-07 17:05:00|398.22|396.02|398.04|395.84|398.22|396.02|398.04|395.84|0
1641575110000|2022-01-07 17:05:10|398.22|396.02|398.41|396.21|398.41|396.21|398.22|396.02|0
1641575120000|2022-01-07 17:05:20|398.22|396.02|398.22|396.02|398.22|396.02|398.22|396.02|0
1641575130000|2022-01-07 17:05:30|398.41|396.21|398.41|396.21|398.41|396.21|398.04|395.84|0
1641575140000|2022-01-07 17:05:40|398.59|396.39|398.77|396.57|398.77|396.57|398.59|396.39|0
1641575150000|2022-01-07 17:05:50|398.96|396.76|398.77|396.57|398.96|396.76|398.77|396.57|0
1641575160000|2022-01-07 17:06:00|398.41|396.21|398.41|396.21|398.41|396.21|398.41|396.21|0
1641575170000|2022-01-07 17:06:10|398.22|396.02|398.77|396.57|398.77|396.57|398.22|396.02|0
1641575180000|2022-01-07 17:06:20|398.59|396.39|398.59|396.39|398.59|396.39|398.59|396.39|0
1641575190000|2022-01-07 17:06:30|398.5|396.3|398.77|396.57|398.77|396.57|398.5|396.3|0
1641575200000|2022-01-07 17:06:40|398.87|396.67|398.96|396.76|398.96|396.76|398.87|396.67|0
1641575210000|2022-01-07 17:06:50|399.33|397.13|399.51|397.31|399.51|397.31|399.33|397.13|0
1641575220000|2022-01-07 17:07:00|398.96|396.76|398.04|395.84|398.96|396.76|398.04|395.84|0
1641575230000|2022-01-07 17:07:10|397.85|395.65|398.04|395.84|398.22|396.02|397.85|395.65|0
1641575240000|2022-01-07 17:07:20|397.48|395.28|397.3|395.1|397.48|395.28|397.12|394.92|0
1641575250000|2022-01-07 17:07:30|397.48|395.28|397.85|395.65|397.85|395.65|397.3|395.1|0
1641575260000|2022-01-07 17:07:40|397.67|395.47|397.58|395.38|397.67|395.47|397.48|395.28|0
1641575270000|2022-01-07 17:07:50|397.48|395.28|397.48|395.28|397.48|395.28|397.12|394.92|0
1641575280000|2022-01-07 17:08:00|397.3|395.1|397.3|395.1|397.48|395.28|397.3|395.1|0
1641575290000|2022-01-07 17:08:10|397.12|394.92|396.56|394.36|397.12|394.92|396.56|394.36|0
1641575300000|2022-01-07 17:08:20|396.38|394.18|396.93|394.73|396.93|394.73|396.38|394.18|0
1641575310000|2022-01-07 17:08:30|396.75|394.55|396.56|394.36|396.93|394.73|396.56|394.36|0
1641575320000|2022-01-07 17:08:40|396.38|394.18|396.38|394.18|396.38|394.18|396.2|394|0
1641575330000|2022-01-07 17:08:50|396.56|394.36|396.38|394.18|396.56|394.36|396.38|394.18|0
1641575340000|2022-01-07 17:09:00|396.56|394.36|396.93|394.73|396.93|394.73|396.56|394.36|0
1641575350000|2022-01-07 17:09:10|397.11|394.91|397.3|395.1|397.3|395.1|397.11|394.91|0
1641575360000|2022-01-07 17:09:20|397.48|395.28|397.67|395.47|397.67|395.47|397.48|395.28|0
1641575370000|2022-01-07 17:09:30|397.48|395.28|397.85|395.65|397.85|395.65|397.48|395.28|0
1641575380000|2022-01-07 17:09:40|398.04|395.84|397.85|395.65|398.04|395.84|397.85|395.65|0
1641575390000|2022-01-07 17:09:50|397.67|395.47|397.67|395.47|397.67|395.47|397.48|395.28|0
1641575400000|2022-01-07 17:10:00|397.11|394.91|396.56|394.36|397.11|394.91|396.56|394.36|0
1641575410000|2022-01-07 17:10:10|396.38|394.18|396.01|393.81|396.38|394.18|396.01|393.81|0
1641575420000|2022-01-07 17:10:20|395.64|393.44|395.28|393.08|395.64|393.44|395.28|393.08|0
1641575430000|2022-01-07 17:10:30|395.09|392.89|395.09|392.89|395.09|392.89|395.09|392.89|0
1641575440000|2022-01-07 17:10:40|395.28|393.08|396.01|393.81|396.01|393.81|395.19|392.99|0
1641575450000|2022-01-07 17:10:50|396.38|394.18|395.46|393.26|396.38|394.18|395.46|393.26|0
1641575460000|2022-01-07 17:11:00|395.64|393.44|395.83|393.63|395.83|393.63|395.64|393.44|0
1641575470000|2022-01-07 17:11:10|396.01|393.81|395.83|393.63|396.19|393.99|395.83|393.63|0
1641575480000|2022-01-07 17:11:20|396.01|393.81|396.19|393.99|396.19|393.99|396.01|393.81|0
1641575490000|2022-01-07 17:11:30|396.38|394.18|396.01|393.81|396.38|394.18|396.01|393.81|0
1641575500000|2022-01-07 17:11:40|395.92|393.72|396.01|393.81|396.01|393.81|395.92|393.72|0
1641575510000|2022-01-07 17:11:50|396.38|394.18|396.38|394.18|396.38|394.18|396.38|394.18|0
1641575520000|2022-01-07 17:12:00|396.19|393.99|396.01|393.81|396.19|393.99|396.01|393.81|0
1641575530000|2022-01-07 17:12:10|395.83|393.63|396.75|394.55|396.75|394.55|395.83|393.63|0
1641575540000|2022-01-07 17:12:20|396.56|394.36|397.3|395.1|397.3|395.1|396.56|394.36|0
1641575550000|2022-01-07 17:12:30|397.11|394.91|396.93|394.73|397.11|394.91|396.93|394.73|0
1641575560000|2022-01-07 17:12:40|397.11|394.91|397.3|395.1|397.3|395.1|397.11|394.91|0
1641575570000|2022-01-07 17:12:50|397.11|394.91|397.8|395.6|397.99|395.79|397.11|394.91|0
1641575580000|2022-01-07 17:13:00|397.62|395.42|398.36|396.16|398.36|396.16|397.62|395.42|0
1641575590000|2022-01-07 17:13:10|397.99|395.79|397.8|395.6|398.17|395.97|397.62|395.42|0
1641575600000|2022-01-07 17:13:20|397.44|395.24|397.62|395.42|397.62|395.42|397.44|395.24|0
1641575610000|2022-01-07 17:13:30|397.44|395.24|397.25|395.05|397.44|395.24|397.25|395.05|0
1641575620000|2022-01-07 17:13:40|397.44|395.24|397.07|394.87|397.44|395.24|397.07|394.87|0
1641575630000|2022-01-07 17:13:50|396.89|394.69|397.25|395.05|397.25|395.05|396.89|394.69|0
1641575640000|2022-01-07 17:14:00|396.89|394.69|396.89|394.69|396.89|394.69|396.89|394.69|0
1641575650000|2022-01-07 17:14:10|396.33|394.13|396.52|394.32|396.52|394.32|396.33|394.13|0
1641575660000|2022-01-07 17:14:20|396.33|394.13|396.7|394.5|396.7|394.5|396.33|394.13|0
1641575670000|2022-01-07 17:14:30|397.25|395.05|397.07|394.87|397.25|395.05|396.89|394.69|0
1641575680000|2022-01-07 17:14:40|396.7|394.5|396.52|394.32|396.7|394.5|396.52|394.32|0
1641575690000|2022-01-07 17:14:50|396.33|394.13|396.15|393.95|396.33|394.13|395.97|393.77|0
1641575700000|2022-01-07 17:15:00|396.7|394.5|395.97|393.77|396.7|394.5|395.97|393.77|0
1641575710000|2022-01-07 17:15:10|396.15|393.95|395.78|393.58|396.15|393.95|395.6|393.4|0
1641575720000|2022-01-07 17:15:20|395.6|393.4|395.42|393.22|395.6|393.4|395.42|393.22|0
1641575730000|2022-01-07 17:15:30|395.6|393.4|395.23|393.03|395.6|393.4|395.23|393.03|0
1641575740000|2022-01-07 17:15:40|395.6|393.4|395.42|393.22|395.6|393.4|395.42|393.22|0
1641575750000|2022-01-07 17:15:50|395.6|393.4|395.6|393.4|395.78|393.58|395.6|393.4|0
1641575760000|2022-01-07 17:16:00|395.7|393.5|395.78|393.58|395.97|393.77|395.7|393.5|0
1641575770000|2022-01-07 17:16:10|395.97|393.77|395.97|393.77|395.97|393.77|395.78|393.58|0
1641575780000|2022-01-07 17:16:20|396.15|393.95|396.52|394.32|396.88|394.68|396.15|393.95|0
1641575790000|2022-01-07 17:16:30|396.7|394.5|396.52|394.32|396.7|394.5|396.33|394.13|0
1641575800000|2022-01-07 17:16:40|396.7|394.5|397.25|395.05|397.25|395.05|396.7|394.5|0
1641575810000|2022-01-07 17:16:50|397.07|394.87|396.88|394.68|397.07|394.87|396.88|394.68|0
1641575820000|2022-01-07 17:17:00|397.07|394.87|397.62|395.42|397.62|395.42|397.07|394.87|0
1641575830000|2022-01-07 17:17:10|397.44|395.24|397.07|394.87|397.44|395.24|397.07|394.87|0
1641575840000|2022-01-07 17:17:20|397.25|395.05|396.7|394.5|397.25|395.05|396.7|394.5|0
1641575850000|2022-01-07 17:17:30|396.88|394.68|397.44|395.24|397.62|395.42|396.88|394.68|0
1641575860000|2022-01-07 17:17:40|397.07|394.87|397.07|394.87|397.25|395.05|397.07|394.87|0
1641575870000|2022-01-07 17:17:50|397.25|395.05|397.25|395.05|397.44|395.24|397.25|395.05|0
1641575880000|2022-01-07 17:18:00|397.44|395.24|397.44|395.24|397.62|395.42|397.44|395.24|0
1641575890000|2022-01-07 17:18:10|397.8|395.6|397.44|395.24|397.8|395.6|397.44|395.24|0
1641575900000|2022-01-07 17:18:20|397.62|395.42|397.99|395.79|397.99|395.79|397.62|395.42|0
1641575910000|2022-01-07 17:18:30|397.8|395.6|398.17|395.97|398.17|395.97|397.8|395.6|0
1641575920000|2022-01-07 17:18:40|398.35|396.15|398.35|396.15|398.35|396.15|398.17|395.97|0
1641575930000|2022-01-07 17:18:50|398.17|395.97|398.17|395.97|398.17|395.97|398.08|395.88|0
1641575940000|2022-01-07 17:19:00|397.99|395.79|397.99|395.79|397.99|395.79|397.62|395.42|0
1641575950000|2022-01-07 17:19:10|398.17|395.97|398.72|396.52|398.72|396.52|398.17|395.97|0
1641575960000|2022-01-07 17:19:20|399.09|396.89|398.91|396.71|399.09|396.89|398.91|396.71|0
1641575970000|2022-01-07 17:19:30|398.72|396.52|398.72|396.52|398.91|396.71|398.72|396.52|0
1641575980000|2022-01-07 17:19:40|398.91|396.71|399.09|396.89|399.09|396.89|398.91|396.71|0
1641575990000|2022-01-07 17:19:50|399.28|397.08|399.64|397.44|399.64|397.44|399.09|396.89|0
1641576000000|2022-01-07 17:20:00|399.28|397.08|400.2|398|400.2|398|399.28|397.08|0
1641576010000|2022-01-07 17:20:10|400.57|398.37|400.2|398|400.57|398.37|400.2|398|0
1641576020000|2022-01-07 17:20:20|400.01|397.81|400.38|398.18|400.38|398.18|399.83|397.63|0
1641576030000|2022-01-07 17:20:30|400.2|398|400.2|398|400.38|398.18|400.2|398|0
1641576040000|2022-01-07 17:20:40|400.38|398.18|400.94|398.74|400.94|398.74|400.2|398|0
1641576050000|2022-01-07 17:20:50|400.57|398.37|400.75|398.55|400.75|398.55|400.57|398.37|0
1641576060000|2022-01-07 17:21:00|401.12|398.92|401.12|398.92|401.12|398.92|401.12|398.92|0
1641576070000|2022-01-07 17:21:10|401.3|399.1|401.3|399.1|401.3|399.1|401.03|398.83|0
1641576080000|2022-01-07 17:21:20|401.22|399.02|400.38|398.18|401.22|399.02|400.38|398.18|0
1641576090000|2022-01-07 17:21:30|400.57|398.37|400.38|398.18|400.57|398.37|400.38|398.18|0
1641576100000|2022-01-07 17:21:40|400.57|398.37|400.57|398.37|400.57|398.37|400.57|398.37|0
1641576110000|2022-01-07 17:21:50|400.75|398.55|400.57|398.37|400.75|398.55|400.57|398.37|0
1641576120000|2022-01-07 17:22:00|400.01|397.81|400.75|398.55|401.12|398.92|400.01|397.81|0
1641576130000|2022-01-07 17:22:10|400.93|398.73|400.57|398.37|400.93|398.73|400.57|398.37|0
1641576140000|2022-01-07 17:22:20|400.38|398.18|400.75|398.55|400.75|398.55|400.38|398.18|0
1641576150000|2022-01-07 17:22:30|400.93|398.73|400.93|398.73|401.3|399.1|400.93|398.73|0
1641576160000|2022-01-07 17:22:40|400.75|398.55|400.75|398.55|400.75|398.55|400.75|398.55|0
1641576170000|2022-01-07 17:22:50|400.57|398.37|400.57|398.37|400.75|398.55|400.57|398.37|0
1641576190000|2022-01-07 17:23:10|400.38|398.18|400.93|398.73|401.12|398.92|400.38|398.18|0
1641576200000|2022-01-07 17:23:20|401.12|398.92|401.49|399.29|401.49|399.29|401.12|398.92|0
1641576210000|2022-01-07 17:23:30|401.67|399.47|401.49|399.29|401.67|399.47|401.3|399.1|0
1641576220000|2022-01-07 17:23:40|401.3|399.1|401.3|399.1|401.3|399.1|401.3|399.1|0
1641576230000|2022-01-07 17:23:50|401.49|399.29|401.67|399.47|401.67|399.47|401.49|399.29|0
1641576240000|2022-01-07 17:24:00|401.49|399.29|401.21|399.01|401.49|399.29|401.12|398.92|0
1641576250000|2022-01-07 17:24:10|401.12|398.92|401.49|399.29|401.49|399.29|401.12|398.92|0
1641576260000|2022-01-07 17:24:20|401.3|399.1|401.3|399.1|401.49|399.29|401.3|399.1|0
1641576270000|2022-01-07 17:24:30|401.49|399.29|401.3|399.1|401.49|399.29|401.12|398.92|0
1641576280000|2022-01-07 17:24:40|400.93|398.73|400.75|398.55|400.93|398.73|400.75|398.55|0
1641576290000|2022-01-07 17:24:50|400.93|398.73|401.12|398.92|401.12|398.92|400.93|398.73|0
1641576300000|2022-01-07 17:25:00|401.3|399.1|401.67|399.47|401.67|399.47|401.3|399.1|0
1641576310000|2022-01-07 17:25:10|401.49|399.29|401.12|398.92|401.49|399.29|401.12|398.92|0
1641576320000|2022-01-07 17:25:20|400.75|398.55|400.56|398.36|400.93|398.73|400.56|398.36|0
1641576330000|2022-01-07 17:25:30|400.75|398.55|400.93|398.73|400.93|398.73|400.75|398.55|0
1641576340000|2022-01-07 17:25:40|400.85|398.65|401.12|398.92|401.12|398.92|400.85|398.65|0
1641576350000|2022-01-07 17:25:50|400.93|398.73|400.93|398.73|400.93|398.73|400.75|398.55|0
1641576360000|2022-01-07 17:26:00|401.49|399.29|401.49|399.29|401.49|399.29|401.49|399.29|0
1641576370000|2022-01-07 17:26:10|401.3|399.1|401.67|399.47|401.67|399.47|401.3|399.1|0
1641576380000|2022-01-07 17:26:20|401.49|399.29|401.3|399.1|401.49|399.29|401.3|399.1|0
1641576390000|2022-01-07 17:26:30|401.49|399.29|401.49|399.29|401.49|399.29|401.49|399.29|0
1641576400000|2022-01-07 17:26:40|401.67|399.47|402.04|399.84|402.04|399.84|401.67|399.47|0
1641576410000|2022-01-07 17:26:50|402.41|400.21|402.23|400.03|402.41|400.21|402.04|399.84|0
1641576420000|2022-01-07 17:27:00|401.86|399.66|401.49|399.29|401.86|399.66|401.49|399.29|0
1641576430000|2022-01-07 17:27:10|401.3|399.1|401.49|399.29|401.49|399.29|401.3|399.1|0
1641576440000|2022-01-07 17:27:20|401.86|399.66|401.67|399.47|401.86|399.66|401.67|399.47|0
1641576450000|2022-01-07 17:27:30|401.49|399.29|401.3|399.1|401.49|399.29|401.3|399.1|0
1641576460000|2022-01-07 17:27:40|401.12|398.92|400.93|398.73|401.12|398.92|400.93|398.73|0
1641576470000|2022-01-07 17:27:50|401.12|398.92|401.49|399.29|401.49|399.29|401.12|398.92|0
1641576480000|2022-01-07 17:28:00|401.67|399.47|401.3|399.1|401.67|399.47|401.12|398.92|0
1641576490000|2022-01-07 17:28:10|401.67|399.47|401.86|399.66|401.86|399.66|401.67|399.47|0
1641576500000|2022-01-07 17:28:20|401.67|399.47|401.12|398.92|401.67|399.47|401.12|398.92|0
1641576510000|2022-01-07 17:28:30|400.93|398.73|400.93|398.73|401.12|398.92|400.93|398.73|0
1641576520000|2022-01-07 17:28:40|401.12|398.92|400.56|398.36|401.12|398.92|400.56|398.36|0
1641576530000|2022-01-07 17:28:50|400.38|398.18|400.38|398.18|400.38|398.18|400.38|398.18|0
1641576540000|2022-01-07 17:29:00|400.56|398.36|400.01|397.81|400.56|398.36|400.01|397.81|0
1641576550000|2022-01-07 17:29:10|400.19|397.99|399.64|397.44|400.19|397.99|399.64|397.44|0
1641576570000|2022-01-07 17:29:30|400.38|398.18|400.19|397.99|400.38|398.18|400.19|397.99|0
1641576580000|2022-01-07 17:29:40|400.38|398.18|400.19|397.99|400.38|398.18|400.19|397.99|0
1641576590000|2022-01-07 17:29:50|400.38|398.18|400.38|398.18|400.38|398.18|400.19|397.99|0
1641576600000|2022-01-07 17:30:00|400.19|397.99|400.19|397.99|400.38|398.18|400.19|397.99|0
1641576610000|2022-01-07 17:30:10|400.75|398.55|401.3|399.1|401.49|399.29|400.75|398.55|0
1641576620000|2022-01-07 17:30:20|401.49|399.29|401.3|399.1|401.67|399.47|401.3|399.1|0
1641576630000|2022-01-07 17:30:30|401.49|399.29|401.67|399.47|401.67|399.47|401.49|399.29|0
1641576640000|2022-01-07 17:30:40|401.49|399.29|401.12|398.92|401.49|399.29|401.12|398.92|0
1641576650000|2022-01-07 17:30:50|400.93|398.73|400.93|398.73|400.93|398.73|400.75|398.55|0
1641576660000|2022-01-07 17:31:00|400.75|398.55|400.75|398.55|400.75|398.55|400.75|398.55|0
1641576670000|2022-01-07 17:31:10|400.56|398.36|400.75|398.55|400.75|398.55|400.56|398.36|0
1641576680000|2022-01-07 17:31:20|401.12|398.92|401.49|399.29|401.49|399.29|400.93|398.73|0
1641576690000|2022-01-07 17:31:30|401.67|399.47|401.3|399.1|401.67|399.47|401.3|399.1|0
1641576700000|2022-01-07 17:31:40|401.49|399.29|401.3|399.1|401.49|399.29|401.12|398.92|0
1641576710000|2022-01-07 17:31:50|401.49|399.29|401.3|399.1|401.49|399.29|401.3|399.1|0
1641576720000|2022-01-07 17:32:00|400.93|398.73|402.04|399.84|402.04|399.84|400.93|398.73|0
1641576730000|2022-01-07 17:32:10|401.86|399.66|402.04|399.84|402.04|399.84|401.86|399.66|0
1641576740000|2022-01-07 17:32:20|402.23|400.03|401.67|399.47|402.23|400.03|401.67|399.47|0
1641576750000|2022-01-07 17:32:30|401.3|399.1|401.12|398.92|401.3|399.1|401.12|398.92|0
1641576760000|2022-01-07 17:32:40|401.49|399.29|402.04|399.84|402.04|399.84|401.49|399.29|0
1641576770000|2022-01-07 17:32:50|401.86|399.66|401.86|399.66|401.86|399.66|401.86|399.66|0
1641576780000|2022-01-07 17:33:00|402.23|400.03|401.86|399.66|402.23|400.03|401.86|399.66|0
1641576790000|2022-01-07 17:33:10|402.04|399.84|402.41|400.21|402.41|400.21|402.04|399.84|0
1641576800000|2022-01-07 17:33:20|402.22|400.02|401.86|399.66|402.22|400.02|401.86|399.66|0
1641576810000|2022-01-07 17:33:30|401.67|399.47|401.3|399.1|401.85|399.65|401.3|399.1|0
1641576820000|2022-01-07 17:33:40|401.12|398.92|401.12|398.92|401.3|399.1|401.12|398.92|0
1641576830000|2022-01-07 17:33:50|401.3|399.1|400.93|398.73|401.3|399.1|400.93|398.73|0
1641576840000|2022-01-07 17:34:00|401.12|398.92|401.3|399.1|401.3|399.1|400.93|398.73|0
1641576850000|2022-01-07 17:34:10|401.67|399.47|401.67|399.47|401.67|399.47|401.67|399.47|0
1641576860000|2022-01-07 17:34:20|401.85|399.65|401.85|399.65|402.22|400.02|401.85|399.65|0
1641576870000|2022-01-07 17:34:30|401.67|399.47|401.67|399.47|401.67|399.47|401.67|399.47|0
1641576880000|2022-01-07 17:34:40|401.77|399.57|401.85|399.65|401.85|399.65|401.77|399.57|0
1641576890000|2022-01-07 17:34:50|401.48|399.28|401.48|399.28|401.67|399.47|401.48|399.28|0
1641576900000|2022-01-07 17:35:00|401.12|398.92|401.3|399.1|401.3|399.1|401.12|398.92|0
1641576910000|2022-01-07 17:35:10|401.85|399.65|401.58|399.38|401.85|399.65|401.58|399.38|0
1641576920000|2022-01-07 17:35:20|401.3|399.1|401.48|399.28|401.48|399.28|401.3|399.1|0
1641576930000|2022-01-07 17:35:30|401.67|399.47|401.85|399.65|401.85|399.65|401.67|399.47|0
1641576940000|2022-01-07 17:35:40|401.67|399.47|402.04|399.84|402.04|399.84|401.67|399.47|0
1641576950000|2022-01-07 17:35:50|401.85|399.65|401.67|399.47|401.85|399.65|401.67|399.47|0
1641576960000|2022-01-07 17:36:00|401.85|399.65|401.67|399.47|401.85|399.65|401.67|399.47|0
1641576970000|2022-01-07 17:36:10|401.48|399.28|401.48|399.28|401.67|399.47|401.48|399.28|0
1641576980000|2022-01-07 17:36:20|401.67|399.47|402.04|399.84|402.04|399.84|401.67|399.47|0
1641576990000|2022-01-07 17:36:30|401.85|399.65|401.67|399.47|401.85|399.65|401.67|399.47|0
1641577000000|2022-01-07 17:36:40|401.85|399.65|402.41|400.21|402.41|400.21|401.85|399.65|0
1641577010000|2022-01-07 17:36:50|402.78|400.58|402.78|400.58|402.78|400.58|402.78|400.58|0
1641577020000|2022-01-07 17:37:00|402.59|400.39|402.96|400.76|402.96|400.76|402.41|400.21|0
1641577030000|2022-01-07 17:37:10|403.15|400.95|403.33|401.13|403.33|401.13|403.15|400.95|0
1641577040000|2022-01-07 17:37:20|403.52|401.32|403.15|400.95|403.52|401.32|403.15|400.95|0
1641577050000|2022-01-07 17:37:30|403.33|401.13|404.26|402.06|404.26|402.06|403.33|401.13|0
1641577060000|2022-01-07 17:37:40|404.08|401.88|404.08|401.88|404.45|402.25|404.08|401.88|0
1641577070000|2022-01-07 17:37:50|403.89|401.69|403.7|401.5|403.89|401.69|403.7|401.5|0
1641577080000|2022-01-07 17:38:00|403.89|401.69|404.08|401.88|404.08|401.88|403.89|401.69|0
1641577090000|2022-01-07 17:38:10|403.7|401.5|403.33|401.13|403.7|401.5|403.33|401.13|0
1641577100000|2022-01-07 17:38:20|402.96|400.76|402.96|400.76|402.96|400.76|402.96|400.76|0
1641577110000|2022-01-07 17:38:30|402.59|400.39|402.41|400.21|402.59|400.39|402.41|400.21|0
1641577120000|2022-01-07 17:38:40|402.22|400.02|402.41|400.21|402.41|400.21|402.04|399.84|0
1641577130000|2022-01-07 17:38:50|402.59|400.39|402.78|400.58|402.78|400.58|402.59|400.39|0
1641577140000|2022-01-07 17:39:00|402.59|400.39|402.96|400.76|402.96|400.76|402.59|400.39|0
1641577150000|2022-01-07 17:39:10|402.78|400.58|402.96|400.76|402.96|400.76|402.78|400.58|0
1641577160000|2022-01-07 17:39:20|403.15|400.95|403.33|401.13|403.33|401.13|403.15|400.95|0
1641577170000|2022-01-07 17:39:30|403.15|400.95|403.15|400.95|403.15|400.95|402.96|400.76|0
1641577180000|2022-01-07 17:39:40|402.96|400.76|402.59|400.39|402.96|400.76|402.59|400.39|0
1641577190000|2022-01-07 17:39:50|402.41|400.21|402.59|400.39|402.59|400.39|402.41|400.21|0
1641577200000|2022-01-07 17:40:00|402.41|400.21|402.96|400.76|402.96|400.76|402.41|400.21|0
1641577210000|2022-01-07 17:40:10|402.78|400.58|401.48|399.28|402.78|400.58|401.48|399.28|0
1641577220000|2022-01-07 17:40:20|401.11|398.91|401.48|399.28|401.48|399.28|401.11|398.91|0
1641577230000|2022-01-07 17:40:30|401.67|399.47|402.22|400.02|402.22|400.02|401.67|399.47|0
1641577240000|2022-01-07 17:40:40|402.04|399.84|402.04|399.84|402.04|399.84|401.67|399.47|0
1641577250000|2022-01-07 17:40:50|401.85|399.65|401.48|399.28|401.85|399.65|401.48|399.28|0
1641577260000|2022-01-07 17:41:00|401.3|399.1|401.3|399.1|401.3|399.1|401.11|398.91|0
1641577270000|2022-01-07 17:41:10|401.67|399.47|401.3|399.1|401.67|399.47|401.3|399.1|0
1641577280000|2022-01-07 17:41:20|401.11|398.91|400.93|398.73|401.11|398.91|400.93|398.73|0
1641577290000|2022-01-07 17:41:30|401.48|399.28|401.11|398.91|401.67|399.47|401.11|398.91|0
1641577300000|2022-01-07 17:41:40|401.48|399.28|401.11|398.91|401.48|399.28|401.11|398.91|0
1641577310000|2022-01-07 17:41:50|400.74|398.54|400.74|398.54|400.74|398.54|400.56|398.36|0
1641577320000|2022-01-07 17:42:00|400.93|398.73|401.3|399.1|401.3|399.1|400.93|398.73|0
1641577330000|2022-01-07 17:42:10|401.48|399.28|401.48|399.28|401.48|399.28|401.48|399.28|0
1641577340000|2022-01-07 17:42:20|401.85|399.65|401.85|399.65|401.85|399.65|401.85|399.65|0
1641577350000|2022-01-07 17:42:30|401.48|399.28|401.48|399.28|401.85|399.65|401.48|399.28|0
1641577360000|2022-01-07 17:42:40|401.3|399.1|400.93|398.73|401.3|399.1|400.93|398.73|0
1641577370000|2022-01-07 17:42:50|401.11|398.91|401.11|398.91|401.11|398.91|401.11|398.91|0
1641577380000|2022-01-07 17:43:00|400.74|398.54|400.74|398.54|400.74|398.54|400.65|398.45|0
1641577390000|2022-01-07 17:43:10|400.93|398.73|400.93|398.73|400.93|398.73|400.56|398.36|0
1641577400000|2022-01-07 17:43:20|401.11|398.91|401.3|399.1|401.3|399.1|401.11|398.91|0
1641577410000|2022-01-07 17:43:30|401.48|399.28|401.85|399.65|401.85|399.65|401.48|399.28|0
1641577420000|2022-01-07 17:43:40|401.67|399.47|401.67|399.47|401.67|399.47|401.48|399.28|0
1641577430000|2022-01-07 17:43:50|401.85|399.65|401.11|398.91|401.85|399.65|401.11|398.91|0
1641577440000|2022-01-07 17:44:00|401.3|399.1|401.11|398.91|401.3|399.1|400.93|398.73|0
1641577450000|2022-01-07 17:44:10|401.3|399.1|401.48|399.28|401.48|399.28|401.3|399.1|0
1641577460000|2022-01-07 17:44:20|401.3|399.1|401.67|399.47|401.67|399.47|401.11|398.91|0
1641577470000|2022-01-07 17:44:30|401.85|399.65|401.67|399.47|401.85|399.65|401.48|399.28|0
1641577480000|2022-01-07 17:44:40|402.04|399.84|401.85|399.65|402.04|399.84|401.85|399.65|0
1641577490000|2022-01-07 17:44:50|402.04|399.84|402.04|399.84|402.04|399.84|402.04|399.84|0
1641577500000|2022-01-07 17:45:00|402.41|400.21|403.15|400.95|403.15|400.95|402.41|400.21|0
1641577510000|2022-01-07 17:45:10|402.78|400.58|402.59|400.39|402.78|400.58|402.59|400.39|0
1641577520000|2022-01-07 17:45:20|402.04|399.84|401.67|399.47|402.22|400.02|401.67|399.47|0
1641577530000|2022-01-07 17:45:30|401.3|399.1|400.74|398.54|401.3|399.1|400.74|398.54|0
1641577540000|2022-01-07 17:45:40|400.93|398.73|400.37|398.17|400.93|398.73|400.37|398.17|0
1641577550000|2022-01-07 17:45:50|400.56|398.36|400.56|398.36|400.93|398.73|400.56|398.36|0
1641577560000|2022-01-07 17:46:00|400.19|397.99|399.64|397.44|400.37|398.17|399.64|397.44|0
1641577570000|2022-01-07 17:46:10|399.45|397.25|398.71|396.51|399.45|397.25|398.71|396.51|0
1641577580000|2022-01-07 17:46:20|398.9|396.7|398.9|396.7|398.9|396.7|398.9|396.7|0
1641577590000|2022-01-07 17:46:30|398.71|396.51|398.53|396.33|398.71|396.51|398.16|395.96|0
1641577600000|2022-01-07 17:46:40|398.35|396.15|397.89|395.69|398.35|396.15|397.89|395.69|0
1641577610000|2022-01-07 17:46:50|397.98|395.78|397.98|395.78|397.98|395.78|397.79|395.59|0
1641577620000|2022-01-07 17:47:00|398.16|395.96|398.35|396.15|398.35|396.15|398.16|395.96|0
1641577630000|2022-01-07 17:47:10|398.53|396.33|398.71|396.51|398.71|396.51|398.35|396.15|0
1641577640000|2022-01-07 17:47:20|398.9|396.7|399.27|397.07|399.27|397.07|398.9|396.7|0
1641577650000|2022-01-07 17:47:30|399.45|397.25|399.45|397.25|399.63|397.43|399.45|397.25|0
1641577660000|2022-01-07 17:47:40|399.27|397.07|399.45|397.25|399.45|397.25|399.27|397.07|0
1641577670000|2022-01-07 17:47:50|399.27|397.07|399.27|397.07|399.27|397.07|399.27|397.07|0
1641577680000|2022-01-07 17:48:00|399.45|397.25|399.82|397.62|399.82|397.62|399.45|397.25|0
1641577690000|2022-01-07 17:48:10|400.19|397.99|400|397.8|400.19|397.99|400|397.8|0
1641577700000|2022-01-07 17:48:20|400.19|397.99|400.19|397.99|400.19|397.99|400|397.8|0
1641577710000|2022-01-07 17:48:30|400|397.8|400.56|398.36|400.56|398.36|400|397.8|0
1641577720000|2022-01-07 17:48:40|400.37|398.17|400.37|398.17|400.37|398.17|400.37|398.17|0
1641577730000|2022-01-07 17:48:50|400.56|398.36|400.37|398.17|400.56|398.36|400.37|398.17|0
1641577740000|2022-01-07 17:49:00|400.19|397.99|400|397.8|400.19|397.99|400|397.8|0
1641577750000|2022-01-07 17:49:10|399.82|397.62|400.19|397.99|400.19|397.99|399.82|397.62|0
1641577760000|2022-01-07 17:49:20|400.56|398.36|401.11|398.91|401.11|398.91|400.56|398.36|0
1641577770000|2022-01-07 17:49:30|400.93|398.73|400.93|398.73|400.93|398.73|400.74|398.54|0
1641577780000|2022-01-07 17:49:40|401.48|399.28|401.11|398.91|401.48|399.28|401.11|398.91|0
1641577790000|2022-01-07 17:49:50|401.85|399.65|401.85|399.65|401.85|399.65|401.66|399.46|0
1641577800000|2022-01-07 17:50:00|401.66|399.46|402.22|400.02|402.22|400.02|401.66|399.46|0
1641577810000|2022-01-07 17:50:10|401.85|399.65|400.74|398.54|401.85|399.65|400.74|398.54|0
1641577820000|2022-01-07 17:50:20|400.93|398.73|400.74|398.54|400.93|398.73|400.37|398.17|0
1641577830000|2022-01-07 17:50:30|400.56|398.36|400.74|398.54|400.74|398.54|400.56|398.36|0
1641577840000|2022-01-07 17:50:40|400.93|398.73|400.74|398.54|400.93|398.73|400.56|398.36|0
1641577850000|2022-01-07 17:50:50|400.56|398.36|400.37|398.17|400.56|398.36|400.19|397.99|0
1641577860000|2022-01-07 17:51:00|400.56|398.36|400.37|398.17|400.74|398.54|400.37|398.17|0
1641577870000|2022-01-07 17:51:10|400|397.8|399.45|397.25|400|397.8|399.45|397.25|0
1641577880000|2022-01-07 17:51:20|399.27|397.07|399.45|397.25|399.45|397.25|399.26|397.06|0
1641577890000|2022-01-07 17:51:30|399.82|397.62|400.37|398.17|400.37|398.17|399.82|397.62|0
1641577900000|2022-01-07 17:51:40|400.19|397.99|400.37|398.17|400.37|398.17|400.19|397.99|0
1641577910000|2022-01-07 17:51:50|400.19|397.99|400|397.8|400.19|397.99|399.82|397.62|0
1641577920000|2022-01-07 17:52:00|400.19|397.99|399.82|397.62|400.19|397.99|399.82|397.62|0
1641577930000|2022-01-07 17:52:10|399.45|397.25|399.63|397.43|399.63|397.43|399.45|397.25|0
1641577940000|2022-01-07 17:52:20|400|397.8|400|397.8|400|397.8|400|397.8|0
1641577950000|2022-01-07 17:52:30|400.19|397.99|400|397.8|400.19|397.99|400|397.8|0
1641577960000|2022-01-07 17:52:40|399.82|397.62|400.19|397.99|400.19|397.99|399.82|397.62|0
1641577970000|2022-01-07 17:52:50|400|397.8|399.82|397.62|400|397.8|399.82|397.62|0
1641577980000|2022-01-07 17:53:00|400|397.8|399.63|397.43|400|397.8|399.63|397.43|0
1641577990000|2022-01-07 17:53:10|400|397.8|400.37|398.17|400.37|398.17|400|397.8|0
1641578000000|2022-01-07 17:53:20|400.56|398.36|400.37|398.17|400.56|398.36|400.19|397.99|0
1641578010000|2022-01-07 17:53:30|400.56|398.36|400|397.8|400.56|398.36|400|397.8|0
1641578020000|2022-01-07 17:53:40|400.19|397.99|400|397.8|400.19|397.99|400|397.8|0
1641578030000|2022-01-07 17:53:50|399.82|397.62|399.82|397.62|399.82|397.62|399.82|397.62|0
1641578040000|2022-01-07 17:54:00|400|397.8|399.82|397.62|400|397.8|399.63|397.43|0
1641578050000|2022-01-07 17:54:10|400|397.8|400.19|397.99|400.19|397.99|400|397.8|0
1641578060000|2022-01-07 17:54:20|400.28|398.08|400.37|398.17|400.37|398.17|400.28|398.08|0
1641578070000|2022-01-07 17:54:30|400.19|397.99|400|397.8|400.37|398.17|400|397.8|0
1641578080000|2022-01-07 17:54:40|399.91|397.71|400|397.8|400|397.8|399.82|397.62|0
1641578100000|2022-01-07 17:55:00|400.1|397.9|400.37|398.17|400.37|398.17|399.82|397.62|0
1641578110000|2022-01-07 17:55:10|400.55|398.35|400.37|398.17|400.55|398.35|400.19|397.99|0
1641578120000|2022-01-07 17:55:20|400|397.8|400.74|398.54|400.74|398.54|400|397.8|0
1641578130000|2022-01-07 17:55:30|400.55|398.35|400.55|398.35|400.55|398.35|400.37|398.17|0
1641578140000|2022-01-07 17:55:40|400.74|398.54|400.55|398.35|400.74|398.54|400.55|398.35|0
1641578150000|2022-01-07 17:55:50|400.74|398.54|400.92|398.72|400.92|398.72|400.74|398.54|0
1641578160000|2022-01-07 17:56:00|401.29|399.09|400.55|398.35|401.29|399.09|400.55|398.35|0
1641578170000|2022-01-07 17:56:10|400.19|397.99|399.82|397.62|400.19|397.99|399.73|397.53|0
1641578180000|2022-01-07 17:56:20|400|397.8|399.63|397.43|400|397.8|399.63|397.43|0
1641578190000|2022-01-07 17:56:30|399.82|397.62|400.19|397.99|400.19|397.99|399.82|397.62|0
1641578200000|2022-01-07 17:56:40|400|397.8|399.82|397.62|400|397.8|399.82|397.62|0
1641578210000|2022-01-07 17:56:50|399.45|397.25|399.82|397.62|399.82|397.62|399.45|397.25|0
1641578220000|2022-01-07 17:57:00|399.63|397.43|399.26|397.06|399.82|397.62|399.26|397.06|0
1641578230000|2022-01-07 17:57:10|399.63|397.43|399.82|397.62|399.82|397.62|399.63|397.43|0
1641578240000|2022-01-07 17:57:20|399.63|397.43|399.63|397.43|399.63|397.43|399.63|397.43|0
1641578250000|2022-01-07 17:57:30|399.45|397.25|399.63|397.43|399.63|397.43|399.45|397.25|0
1641578260000|2022-01-07 17:57:40|399.82|397.62|399.63|397.43|399.82|397.62|399.63|397.43|0
1641578270000|2022-01-07 17:57:50|399.82|397.62|399.63|397.43|399.82|397.62|399.63|397.43|0
1641578280000|2022-01-07 17:58:00|399.45|397.25|399.45|397.25|399.63|397.43|399.45|397.25|0
1641578290000|2022-01-07 17:58:10|399.82|397.62|399.82|397.62|400|397.8|399.82|397.62|0
1641578300000|2022-01-07 17:58:20|400|397.8|400.37|398.17|400.37|398.17|400|397.8|0
1641578310000|2022-01-07 17:58:30|400.55|398.35|400.18|397.98|400.55|398.35|400.18|397.98|0
1641578320000|2022-01-07 17:58:40|400|397.8|400|397.8|400|397.8|399.63|397.43|0
1641578330000|2022-01-07 17:58:50|400.18|397.98|400|397.8|400.18|397.98|400|397.8|0
1641578340000|2022-01-07 17:59:00|400.18|397.98|399.82|397.62|400.18|397.98|399.82|397.62|0
1641578350000|2022-01-07 17:59:10|400|397.8|399.45|397.25|400|397.8|399.45|397.25|0
1641578360000|2022-01-07 17:59:20|399.26|397.06|398.89|396.69|399.45|397.25|398.89|396.69|0
1641578370000|2022-01-07 17:59:30|399.08|396.88|399.45|397.25|399.45|397.25|399.08|396.88|0
1641578380000|2022-01-07 17:59:40|399.26|397.06|398.89|396.69|399.26|397.06|398.89|396.69|0
1641578390000|2022-01-07 17:59:50|399.08|396.88|399.08|396.88|399.26|397.06|399.08|396.88|0
1641578400000|2022-01-07 18:00:00|398.89|396.69|399.45|397.25|399.45|397.25|398.89|396.69|0
1641578410000|2022-01-07 18:00:10|400.18|397.98|400.18|397.98|400.37|398.17|400.18|397.98|0
1641578420000|2022-01-07 18:00:20|400.37|398.17|399.82|397.62|400.37|398.17|399.82|397.62|0
1641578430000|2022-01-07 18:00:30|400.37|398.17|401.11|398.91|401.11|398.91|400.37|398.17|0
1641578440000|2022-01-07 18:00:40|400.92|398.72|401.29|399.09|401.29|399.09|400.92|398.72|0
1641578450000|2022-01-07 18:00:50|400.92|398.72|401.29|399.09|401.66|399.46|400.92|398.72|0
1641578460000|2022-01-07 18:01:00|401.2|399|402.03|399.83|402.03|399.83|401.2|399|0
1641578470000|2022-01-07 18:01:10|401.85|399.65|401.85|399.65|401.85|399.65|401.66|399.46|0
1641578480000|2022-01-07 18:01:20|402.03|399.83|401.94|399.74|402.03|399.83|401.85|399.65|0
1641578490000|2022-01-07 18:01:30|402.03|399.83|401.85|399.65|402.03|399.83|401.85|399.65|0
1641578500000|2022-01-07 18:01:40|401.66|399.46|401.02|398.82|401.66|399.46|401.02|398.82|0
1641578510000|2022-01-07 18:01:50|401.11|398.91|400.55|398.35|401.11|398.91|400.55|398.35|0
1641578520000|2022-01-07 18:02:00|400.18|397.98|399.81|397.61|400.18|397.98|399.81|397.61|0
1641578530000|2022-01-07 18:02:10|399.63|397.43|398.89|396.69|399.63|397.43|398.89|396.69|0
1641578540000|2022-01-07 18:02:20|398.71|396.51|398.16|395.96|398.89|396.69|398.16|395.96|0
1641578550000|2022-01-07 18:02:30|397.97|395.77|398.89|396.69|398.89|396.69|397.97|395.77|0
1641578560000|2022-01-07 18:02:40|399.08|396.88|399.26|397.06|399.26|397.06|399.08|396.88|0
1641578570000|2022-01-07 18:02:50|399.08|396.88|399.08|396.88|399.26|397.06|399.08|396.88|0
1641578580000|2022-01-07 18:03:00|398.71|396.51|398.71|396.51|398.89|396.69|398.71|396.51|0
1641578590000|2022-01-07 18:03:10|398.89|396.69|399.81|397.61|399.81|397.61|398.89|396.69|0
1641578600000|2022-01-07 18:03:20|400.18|397.98|400|397.8|400.37|398.17|400|397.8|0
1641578610000|2022-01-07 18:03:30|400.18|397.98|400.37|398.17|400.37|398.17|400.18|397.98|0
1641578620000|2022-01-07 18:03:40|400.18|397.98|401.11|398.91|401.11|398.91|400.18|397.98|0
1641578630000|2022-01-07 18:03:50|400.74|398.54|400.18|397.98|400.74|398.54|400.18|397.98|0
1641578640000|2022-01-07 18:04:00|400|397.8|400.18|397.98|400.18|397.98|399.81|397.61|0
1641578650000|2022-01-07 18:04:10|400|397.8|400|397.8|400.18|397.98|400|397.8|0
1641578660000|2022-01-07 18:04:20|399.81|397.61|399.81|397.61|399.81|397.61|399.81|397.61|0
1641578670000|2022-01-07 18:04:30|400|397.8|399.63|397.43|400|397.8|399.45|397.25|0
1641578680000|2022-01-07 18:04:40|399.73|397.53|399.63|397.43|399.73|397.53|399.26|397.06|0
1641578690000|2022-01-07 18:04:50|398.62|396.42|398.07|395.87|398.62|396.42|398.07|395.87|0
1641578700000|2022-01-07 18:05:00|398.25|396.05|398.44|396.24|398.44|396.24|398.07|395.87|0
1641578710000|2022-01-07 18:05:10|398.62|396.42|398.44|396.24|398.62|396.42|398.44|396.24|0
1641578720000|2022-01-07 18:05:20|398.8|396.6|398.8|396.6|398.8|396.6|398.8|396.6|0
1641578730000|2022-01-07 18:05:30|398.62|396.42|397.7|395.5|398.62|396.42|397.7|395.5|0
1641578740000|2022-01-07 18:05:40|397.88|395.68|397.7|395.5|398.07|395.87|397.7|395.5|0
1641578750000|2022-01-07 18:05:50|397.88|395.68|398.07|395.87|398.07|395.87|397.88|395.68|0
1641578760000|2022-01-07 18:06:00|397.7|395.5|397.88|395.68|397.88|395.68|397.51|395.31|0
1641578770000|2022-01-07 18:06:10|397.7|395.5|397.88|395.68|397.88|395.68|397.7|395.5|0
1641578780000|2022-01-07 18:06:20|397.98|395.78|396.77|394.57|397.98|395.78|396.77|394.57|0
1641578790000|2022-01-07 18:06:30|396.96|394.76|396.96|394.76|397.14|394.94|396.96|394.76|0
1641578800000|2022-01-07 18:06:40|396.77|394.57|397.14|394.94|397.14|394.94|396.77|394.57|0
1641578810000|2022-01-07 18:06:50|396.96|394.76|396.77|394.57|396.96|394.76|396.77|394.57|0
1641578820000|2022-01-07 18:07:00|396.96|394.76|396.41|394.21|396.96|394.76|396.41|394.21|0
1641578830000|2022-01-07 18:07:10|396.59|394.39|396.77|394.57|396.77|394.57|396.59|394.39|0
1641578840000|2022-01-07 18:07:20|396.59|394.39|396.59|394.39|396.59|394.39|396.59|394.39|0
1641578850000|2022-01-07 18:07:30|396.77|394.57|397.14|394.94|397.14|394.94|396.59|394.39|0
1641578860000|2022-01-07 18:07:40|397.51|395.31|397.7|395.5|397.7|395.5|397.51|395.31|0
1641578870000|2022-01-07 18:07:50|397.88|395.68|398.06|395.86|398.06|395.86|397.88|395.68|0
1641578880000|2022-01-07 18:08:00|397.7|395.5|397.7|395.5|397.7|395.5|397.51|395.31|0
1641578890000|2022-01-07 18:08:10|397.51|395.31|397.33|395.13|397.51|395.31|397.33|395.13|0
1641578900000|2022-01-07 18:08:20|397.51|395.31|397.33|395.13|397.51|395.31|397.33|395.13|0
1641578910000|2022-01-07 18:08:30|397.14|394.94|397.33|395.13|397.51|395.31|397.14|394.94|0
1641578920000|2022-01-07 18:08:40|396.96|394.76|396.4|394.2|396.96|394.76|396.4|394.2|0
1641578930000|2022-01-07 18:08:50|396.04|393.84|396.96|394.76|396.96|394.76|396.04|393.84|0
1641578940000|2022-01-07 18:09:00|397.14|394.94|397.33|395.13|397.51|395.31|397.14|394.94|0
1641578950000|2022-01-07 18:09:10|397.51|395.31|397.14|394.94|397.51|395.31|397.14|394.94|0
1641578960000|2022-01-07 18:09:20|396.59|394.39|396.59|394.39|396.87|394.67|396.59|394.39|0
1641578970000|2022-01-07 18:09:30|396.77|394.57|396.77|394.57|396.96|394.76|396.77|394.57|0
1641578980000|2022-01-07 18:09:40|396.59|394.39|396.77|394.57|396.77|394.57|396.4|394.2|0
1641578990000|2022-01-07 18:09:50|396.96|394.76|396.96|394.76|397.14|394.94|396.96|394.76|0
1641579000000|2022-01-07 18:10:00|396.77|394.57|396.96|394.76|396.96|394.76|396.77|394.57|0
1641579010000|2022-01-07 18:10:10|397.14|394.94|396.96|394.76|397.33|395.13|396.96|394.76|0
1641579020000|2022-01-07 18:10:20|396.59|394.39|396.68|394.48|396.77|394.57|396.59|394.39|0
1641579030000|2022-01-07 18:10:30|396.59|394.39|395.85|393.65|396.59|394.39|395.85|393.65|0
1641579040000|2022-01-07 18:10:40|396.04|393.84|396.22|394.02|396.22|394.02|396.04|393.84|0
1641579050000|2022-01-07 18:10:50|396.4|394.2|396.22|394.02|396.59|394.39|396.04|393.84|0
1641579060000|2022-01-07 18:11:00|396.4|394.2|396.22|394.02|396.4|394.2|395.85|393.65|0
1641579070000|2022-01-07 18:11:10|396.04|393.84|396.04|393.84|396.04|393.84|396.04|393.84|0
1641579080000|2022-01-07 18:11:20|396.22|394.02|396.22|394.02|396.4|394.2|396.22|394.02|0
1641579090000|2022-01-07 18:11:30|396.4|394.2|396.22|394.02|396.4|394.2|396.22|394.02|0
1641579100000|2022-01-07 18:11:40|396.04|393.84|396.4|394.2|396.4|394.2|396.04|393.84|0
1641579110000|2022-01-07 18:11:50|396.22|394.02|396.22|394.02|396.4|394.2|396.22|394.02|0
1641579120000|2022-01-07 18:12:00|396.4|394.2|397.14|394.94|397.14|394.94|396.4|394.2|0
1641579130000|2022-01-07 18:12:10|397.33|395.13|396.4|394.2|397.33|395.13|396.4|394.2|0
1641579140000|2022-01-07 18:12:20|396.22|394.02|396.4|394.2|396.4|394.2|396.22|394.02|0
1641579150000|2022-01-07 18:12:30|396.22|394.02|396.4|394.2|396.4|394.2|396.22|394.02|0
1641579160000|2022-01-07 18:12:40|396.22|394.02|396.04|393.84|396.22|394.02|396.04|393.84|0
1641579170000|2022-01-07 18:12:50|396.03|393.83|396.22|394.02|396.22|394.02|395.85|393.65|0
1641579180000|2022-01-07 18:13:00|396.4|394.2|396.03|393.83|396.4|394.2|396.03|393.83|0
1641579190000|2022-01-07 18:13:10|396.22|394.02|396.59|394.39|396.59|394.39|396.22|394.02|0
1641579200000|2022-01-07 18:13:20|396.4|394.2|397.14|394.94|397.14|394.94|396.4|394.2|0
1641579210000|2022-01-07 18:13:30|396.96|394.76|396.96|394.76|396.96|394.76|396.77|394.57|0
1641579220000|2022-01-07 18:13:40|396.77|394.57|396.77|394.57|396.77|394.57|396.59|394.39|0
1641579230000|2022-01-07 18:13:50|396.96|394.76|396.59|394.39|396.96|394.76|396.59|394.39|0
1641579240000|2022-01-07 18:14:00|396.77|394.57|396.59|394.39|396.77|394.57|396.59|394.39|0
1641579250000|2022-01-07 18:14:10|396.4|394.2|396.4|394.2|396.59|394.39|396.4|394.2|0
1641579260000|2022-01-07 18:14:20|396.22|394.02|396.4|394.2|396.4|394.2|396.22|394.02|0
1641579270000|2022-01-07 18:14:30|396.22|394.02|396.4|394.2|396.59|394.39|396.22|394.02|0
1641579280000|2022-01-07 18:14:40|396.22|394.02|396.22|394.02|396.22|394.02|396.22|394.02|0
1641579300000|2022-01-07 18:15:00|396.4|394.2|397.14|394.94|397.14|394.94|396.4|394.2|0
1641579310000|2022-01-07 18:15:10|396.96|394.76|396.22|394.02|396.96|394.76|396.22|394.02|0
1641579320000|2022-01-07 18:15:20|396.03|393.83|395.67|393.47|396.03|393.83|395.67|393.47|0
1641579330000|2022-01-07 18:15:30|395.48|393.28|395.48|393.28|395.67|393.47|395.48|393.28|0
1641579340000|2022-01-07 18:15:40|394.93|392.73|395.3|393.1|395.48|393.28|394.93|392.73|0
1641579350000|2022-01-07 18:15:50|395.48|393.28|395.67|393.47|395.67|393.47|395.48|393.28|0
1641579360000|2022-01-07 18:16:00|395.48|393.28|395.67|393.47|395.67|393.47|395.3|393.1|0
1641579370000|2022-01-07 18:16:10|395.85|393.65|396.22|394.02|396.22|394.02|395.85|393.65|0
1641579380000|2022-01-07 18:16:20|396.03|393.83|395.85|393.65|396.22|394.02|395.85|393.65|0
1641579390000|2022-01-07 18:16:30|396.03|393.83|396.22|394.02|396.22|394.02|396.03|393.83|0
1641579400000|2022-01-07 18:16:40|396.03|393.83|396.22|394.02|396.22|394.02|396.03|393.83|0
1641579410000|2022-01-07 18:16:50|396.5|394.3|396.59|394.39|396.59|394.39|396.4|394.2|0
1641579420000|2022-01-07 18:17:00|396.95|394.75|396.95|394.75|396.95|394.75|396.95|394.75|0
1641579430000|2022-01-07 18:17:10|396.77|394.57|396.95|394.75|396.95|394.75|396.77|394.57|0
1641579440000|2022-01-07 18:17:20|397.69|395.49|397.51|395.31|397.69|395.49|397.32|395.12|0
1641579450000|2022-01-07 18:17:30|397.69|395.49|397.51|395.31|397.69|395.49|397.51|395.31|0
1641579460000|2022-01-07 18:17:40|397.32|395.12|397.14|394.94|397.51|395.31|397.14|394.94|0
1641579470000|2022-01-07 18:17:50|396.95|394.75|396.95|394.75|397.14|394.94|396.95|394.75|0
1641579480000|2022-01-07 18:18:00|396.77|394.57|397.69|395.49|397.69|395.49|396.77|394.57|0
1641579490000|2022-01-07 18:18:10|397.51|395.31|397.32|395.12|397.51|395.31|397.32|395.12|0
1641579510000|2022-01-07 18:18:30|397.14|394.94|397.32|395.12|397.32|395.12|397.14|394.94|0
1641579520000|2022-01-07 18:18:40|397.51|395.31|397.51|395.31|397.51|395.31|397.51|395.31|0
1641579530000|2022-01-07 18:18:50|397.32|395.12|397.51|395.31|397.51|395.31|397.32|395.12|0
1641579540000|2022-01-07 18:19:00|397.32|395.12|397.69|395.49|397.69|395.49|397.32|395.12|0
1641579550000|2022-01-07 18:19:10|397.51|395.31|397.14|394.94|397.69|395.49|397.14|394.94|0
1641579560000|2022-01-07 18:19:20|397.32|395.12|397.32|395.12|397.32|395.12|396.95|394.75|0
1641579580000|2022-01-07 18:19:40|397.14|394.94|396.77|394.57|397.32|395.12|396.77|394.57|0
1641579590000|2022-01-07 18:19:50|396.95|394.75|396.77|394.57|396.95|394.75|396.59|394.39|0
1641579600000|2022-01-07 18:20:00|396.59|394.39|396.59|394.39|396.59|394.39|396.4|394.2|0
1641579610000|2022-01-07 18:20:10|396.4|394.2|396.77|394.57|396.95|394.75|396.4|394.2|0
1641579620000|2022-01-07 18:20:20|396.4|394.2|396.4|394.2|396.4|394.2|396.4|394.2|0
1641579630000|2022-01-07 18:20:30|396.59|394.39|396.77|394.57|396.77|394.57|396.59|394.39|0
1641579640000|2022-01-07 18:20:40|396.95|394.75|397.14|394.94|397.14|394.94|396.77|394.57|0
1641579650000|2022-01-07 18:20:50|397.32|395.12|397.32|395.12|397.32|395.12|397.32|395.12|0
1641579660000|2022-01-07 18:21:00|397.14|394.94|397.14|394.94|397.14|394.94|396.95|394.75|0
1641579670000|2022-01-07 18:21:10|397.23|395.03|397.32|395.12|397.32|395.12|397.23|395.03|0
1641579680000|2022-01-07 18:21:20|397.51|395.31|397.32|395.12|397.51|395.31|397.32|395.12|0
1641579690000|2022-01-07 18:21:30|397.14|394.94|396.95|394.75|397.14|394.94|396.95|394.75|0
1641579700000|2022-01-07 18:21:40|397.14|394.94|397.69|395.49|397.69|395.49|397.14|394.94|0
1641579710000|2022-01-07 18:21:50|397.51|395.31|397.14|394.94|397.51|395.31|397.14|394.94|0
1641579720000|2022-01-07 18:22:00|397.32|395.12|397.69|395.49|397.69|395.49|397.32|395.12|0
1641579730000|2022-01-07 18:22:10|397.32|395.12|396.95|394.75|397.32|395.12|396.95|394.75|0
1641579740000|2022-01-07 18:22:20|397.32|395.12|396.86|394.66|397.32|395.12|396.86|394.66|0
1641579750000|2022-01-07 18:22:30|396.4|394.2|396.4|394.2|396.4|394.2|396.22|394.02|0
1641579760000|2022-01-07 18:22:40|396.22|394.02|396.22|394.02|396.4|394.2|396.03|393.83|0
1641579770000|2022-01-07 18:22:50|396.4|394.2|396.77|394.57|396.77|394.57|396.4|394.2|0
1641579780000|2022-01-07 18:23:00|396.95|394.75|397.51|395.31|397.51|395.31|396.95|394.75|0
1641579790000|2022-01-07 18:23:10|397.69|395.49|398.24|396.04|398.24|396.04|397.69|395.49|0
1641579800000|2022-01-07 18:23:20|398.43|396.23|398.24|396.04|398.43|396.23|398.24|396.04|0
1641579810000|2022-01-07 18:23:30|398.43|396.23|398.43|396.23|398.61|396.41|398.43|396.23|0
1641579820000|2022-01-07 18:23:40|398.61|396.41|398.24|396.04|398.61|396.41|398.24|396.04|0
1641579830000|2022-01-07 18:23:50|398.06|395.86|397.88|395.68|398.06|395.86|397.69|395.49|0
1641579840000|2022-01-07 18:24:00|398.06|395.86|397.69|395.49|398.06|395.86|397.69|395.49|0
1641579850000|2022-01-07 18:24:10|397.32|395.12|397.88|395.68|397.88|395.68|397.32|395.12|0
1641579860000|2022-01-07 18:24:20|397.87|395.67|398.24|396.04|398.24|396.04|397.51|395.31|0
1641579870000|2022-01-07 18:24:30|398.43|396.23|398.8|396.6|398.8|396.6|398.43|396.23|0
1641579880000|2022-01-07 18:24:40|398.43|396.23|398.24|396.04|398.43|396.23|398.06|395.86|0
1641579890000|2022-01-07 18:24:50|398.43|396.23|398.61|396.41|398.8|396.6|398.43|396.23|0
1641579900000|2022-01-07 18:25:00|398.43|396.23|398.8|396.6|398.8|396.6|398.43|396.23|0
1641579910000|2022-01-07 18:25:10|398.61|396.41|398.8|396.6|398.8|396.6|398.61|396.41|0
1641579920000|2022-01-07 18:25:20|398.61|396.41|398.8|396.6|398.8|396.6|398.61|396.41|0
1641579930000|2022-01-07 18:25:30|398.61|396.41|398.61|396.41|398.98|396.78|398.61|396.41|0
1641579940000|2022-01-07 18:25:40|398.98|396.78|398.43|396.23|398.98|396.78|398.43|396.23|0
1641579950000|2022-01-07 18:25:50|398.24|396.04|398.61|396.41|398.61|396.41|398.24|396.04|0
1641579960000|2022-01-07 18:26:00|398.8|396.6|398.24|396.04|398.8|396.6|398.24|396.04|0
1641579970000|2022-01-07 18:26:10|398.43|396.23|398.61|396.41|398.8|396.6|398.43|396.23|0
1641579980000|2022-01-07 18:26:20|398.98|396.78|398.98|396.78|398.98|396.78|398.98|396.78|0
1641579990000|2022-01-07 18:26:30|399.17|396.97|399.17|396.97|399.35|397.15|398.98|396.78|0
1641580000000|2022-01-07 18:26:40|398.98|396.78|398.61|396.41|398.98|396.78|398.61|396.41|0
1641580010000|2022-01-07 18:26:50|398.8|396.6|398.8|396.6|398.8|396.6|398.8|396.6|0
1641580020000|2022-01-07 18:27:00|398.98|396.78|398.61|396.41|398.98|396.78|398.61|396.41|0
1641580030000|2022-01-07 18:27:10|398.43|396.23|398.61|396.41|398.8|396.6|398.43|396.23|0
1641580040000|2022-01-07 18:27:20|398.43|396.23|398.24|396.04|398.43|396.23|398.24|396.04|0
1641580050000|2022-01-07 18:27:30|398.06|395.86|398.06|395.86|398.24|396.04|398.06|395.86|0
1641580060000|2022-01-07 18:27:40|397.87|395.67|398.43|396.23|398.43|396.23|397.87|395.67|0
1641580070000|2022-01-07 18:27:50|398.61|396.41|398.34|396.14|398.61|396.41|398.24|396.04|0
1641580080000|2022-01-07 18:28:00|398.24|396.04|398.06|395.86|398.24|396.04|398.06|395.86|0
1641580090000|2022-01-07 18:28:10|398.24|396.04|398.43|396.23|398.43|396.23|398.24|396.04|0
1641580100000|2022-01-07 18:28:20|398.24|396.04|399.17|396.97|399.17|396.97|398.24|396.04|0
1641580110000|2022-01-07 18:28:30|399.35|397.15|399.35|397.15|399.35|397.15|399.17|396.97|0
1641580120000|2022-01-07 18:28:40|399.54|397.34|399.72|397.52|399.72|397.52|399.54|397.34|0
1641580130000|2022-01-07 18:28:50|399.54|397.34|399.54|397.34|399.54|397.34|399.54|397.34|0
1641580140000|2022-01-07 18:29:00|399.72|397.52|399.91|397.71|399.91|397.71|399.72|397.52|0
1641580150000|2022-01-07 18:29:10|400.09|397.89|399.72|397.52|400.09|397.89|399.72|397.52|0
1641580160000|2022-01-07 18:29:20|400.09|397.89|400.28|398.08|400.28|398.08|400.09|397.89|0
1641580170000|2022-01-07 18:29:30|400.09|397.89|399.91|397.71|400.09|397.89|399.91|397.71|0
1641580180000|2022-01-07 18:29:40|399.72|397.52|399.72|397.52|399.72|397.52|399.72|397.52|0
1641580190000|2022-01-07 18:29:50|399.54|397.34|399.72|397.52|399.72|397.52|399.54|397.34|0
1641580200000|2022-01-07 18:30:00|399.91|397.71|399.91|397.71|399.91|397.71|399.91|397.71|0
1641580210000|2022-01-07 18:30:10|400.28|398.08|400.28|398.08|400.28|398.08|400.28|398.08|0
1641580220000|2022-01-07 18:30:20|400.46|398.26|400.28|398.08|400.46|398.26|400.28|398.08|0
1641580230000|2022-01-07 18:30:30|399.72|397.52|399.35|397.15|399.72|397.52|399.35|397.15|0
1641580240000|2022-01-07 18:30:40|399.54|397.34|399.45|397.25|399.72|397.52|399.45|397.25|0
1641580250000|2022-01-07 18:30:50|399.54|397.34|399.72|397.52|399.91|397.71|399.54|397.34|0
1641580260000|2022-01-07 18:31:00|399.54|397.34|399.35|397.15|399.54|397.34|399.35|397.15|0
1641580270000|2022-01-07 18:31:10|399.54|397.34|399.17|396.97|399.54|397.34|399.17|396.97|0
1641580280000|2022-01-07 18:31:20|398.98|396.78|398.8|396.6|399.17|396.97|398.8|396.6|0
1641580290000|2022-01-07 18:31:30|398.98|396.78|398.61|396.41|398.98|396.78|398.43|396.23|0
1641580300000|2022-01-07 18:31:40|398.8|396.6|398.8|396.6|398.8|396.6|398.61|396.41|0
1641580310000|2022-01-07 18:31:50|398.61|396.41|398.61|396.41|398.61|396.41|398.61|396.41|0
1641580320000|2022-01-07 18:32:00|398.8|396.6|398.61|396.41|398.8|396.6|398.43|396.23|0
1641580330000|2022-01-07 18:32:10|398.24|396.04|398.24|396.04|398.43|396.23|398.24|396.04|0
1641580340000|2022-01-07 18:32:20|398.43|396.23|398.71|396.51|398.8|396.6|398.43|396.23|0
1641580350000|2022-01-07 18:32:30|398.61|396.41|398.8|396.6|398.8|396.6|398.61|396.41|0
1641580360000|2022-01-07 18:32:40|398.98|396.78|398.8|396.6|398.98|396.78|398.8|396.6|0
1641580370000|2022-01-07 18:32:50|398.61|396.41|398.24|396.04|398.61|396.41|398.24|396.04|0
1641580380000|2022-01-07 18:33:00|397.87|395.67|397.87|395.67|398.06|395.86|397.87|395.67|0
1641580390000|2022-01-07 18:33:10|397.69|395.49|397.69|395.49|397.69|395.49|397.5|395.3|0
1641580400000|2022-01-07 18:33:20|398.06|395.86|397.69|395.49|398.06|395.86|397.5|395.3|0
1641580410000|2022-01-07 18:33:30|397.32|395.12|397.5|395.3|397.69|395.49|397.32|395.12|0
1641580420000|2022-01-07 18:33:40|397.87|395.67|398.06|395.86|398.06|395.86|397.87|395.67|0
1641580430000|2022-01-07 18:33:50|397.97|395.77|397.32|395.12|397.97|395.77|397.32|395.12|0
1641580450000|2022-01-07 18:34:10|397.5|395.3|397.32|395.12|397.5|395.3|397.32|395.12|0
1641580460000|2022-01-07 18:34:20|397.5|395.3|397.32|395.12|397.5|395.3|397.32|395.12|0
1641580470000|2022-01-07 18:34:30|397.5|395.3|397.69|395.49|397.69|395.49|397.5|395.3|0
1641580480000|2022-01-07 18:34:40|397.5|395.3|397.5|395.3|397.5|395.3|397.5|395.3|0
1641580490000|2022-01-07 18:34:50|397.32|395.12|397.13|394.93|397.32|395.12|397.13|394.93|0
1641580500000|2022-01-07 18:35:00|396.76|394.56|396.58|394.38|396.76|394.56|396.58|394.38|0
1641580510000|2022-01-07 18:35:10|396.68|394.48|396.58|394.38|396.68|394.48|396.58|394.38|0
1641580520000|2022-01-07 18:35:20|396.4|394.2|396.03|393.83|396.4|394.2|396.03|393.83|0
1641580530000|2022-01-07 18:35:30|396.21|394.01|396.21|394.01|396.21|394.01|396.21|394.01|0
1641580540000|2022-01-07 18:35:40|396.4|394.2|396.21|394.01|396.4|394.2|396.21|394.01|0
1641580550000|2022-01-07 18:35:50|396.03|393.83|396.03|393.83|396.4|394.2|396.03|393.83|0
1641580560000|2022-01-07 18:36:00|396.21|394.01|396.4|394.2|396.4|394.2|396.21|394.01|0
1641580570000|2022-01-07 18:36:10|396.95|394.75|396.58|394.38|396.95|394.75|396.58|394.38|0
1641580580000|2022-01-07 18:36:20|396.4|394.2|396.4|394.2|396.4|394.2|396.4|394.2|0
1641580590000|2022-01-07 18:36:30|396.21|394.01|396.4|394.2|396.4|394.2|396.21|394.01|0
1641580610000|2022-01-07 18:36:50|396.58|394.38|396.4|394.2|396.58|394.38|396.4|394.2|0
1641580620000|2022-01-07 18:37:00|396.58|394.38|396.4|394.2|396.58|394.38|396.4|394.2|0
1641580630000|2022-01-07 18:37:10|396.58|394.38|397.13|394.93|397.32|395.12|396.58|394.38|0
1641580640000|2022-01-07 18:37:20|397.32|395.12|397.32|395.12|397.32|395.12|397.13|394.93|0
1641580650000|2022-01-07 18:37:30|397.13|394.93|397.13|394.93|397.32|395.12|397.13|394.93|0
1641580660000|2022-01-07 18:37:40|396.95|394.75|397.13|394.93|397.13|394.93|396.95|394.75|0
1641580670000|2022-01-07 18:37:50|397.32|395.12|397.32|395.12|397.32|395.12|397.32|395.12|0
1641580680000|2022-01-07 18:38:00|397.13|394.93|397.5|395.3|397.5|395.3|397.13|394.93|0
1641580690000|2022-01-07 18:38:10|397.69|395.49|397.5|395.3|397.69|395.49|397.5|395.3|0
1641580700000|2022-01-07 18:38:20|397.32|395.12|397.13|394.93|397.32|395.12|397.13|394.93|0
1641580710000|2022-01-07 18:38:30|396.95|394.75|397.32|395.12|397.32|395.12|396.95|394.75|0
1641580720000|2022-01-07 18:38:40|397.5|395.3|397.69|395.49|397.69|395.49|397.5|395.3|0
1641580730000|2022-01-07 18:38:50|397.5|395.3|397.69|395.49|397.87|395.67|397.5|395.3|0
1641580740000|2022-01-07 18:39:00|397.87|395.67|398.05|395.85|398.05|395.85|397.78|395.58|0
1641580750000|2022-01-07 18:39:10|398.24|396.04|398.24|396.04|398.42|396.22|398.24|396.04|0
1641580760000|2022-01-07 18:39:20|398.42|396.22|398.61|396.41|398.61|396.41|398.42|396.22|0
1641580770000|2022-01-07 18:39:30|398.98|396.78|398.98|396.78|399.16|396.96|398.98|396.78|0
1641580780000|2022-01-07 18:39:40|398.79|396.59|399.16|396.96|399.16|396.96|398.79|396.59|0
1641580790000|2022-01-07 18:39:50|398.98|396.78|398.79|396.59|398.98|396.78|398.79|396.59|0
1641580800000|2022-01-07 18:40:00|399.16|396.96|399.16|396.96|399.16|396.96|398.98|396.78|0
1641580810000|2022-01-07 18:40:10|399.35|397.15|398.98|396.78|399.35|397.15|398.98|396.78|0
1641580820000|2022-01-07 18:40:20|398.79|396.59|398.79|396.59|398.98|396.78|398.79|396.59|0
1641580830000|2022-01-07 18:40:30|398.98|396.78|398.79|396.59|398.98|396.78|398.79|396.59|0
1641580840000|2022-01-07 18:40:40|398.98|396.78|399.72|397.52|399.72|397.52|398.98|396.78|0
1641580850000|2022-01-07 18:40:50|399.9|397.7|399.16|396.96|399.9|397.7|399.16|396.96|0
1641580860000|2022-01-07 18:41:00|399.35|397.15|399.16|396.96|399.35|397.15|398.98|396.78|0
1641580870000|2022-01-07 18:41:10|399.53|397.33|399.72|397.52|399.72|397.52|399.53|397.33|0
1641580880000|2022-01-07 18:41:20|399.9|397.7|399.35|397.15|399.9|397.7|399.35|397.15|0
1641580890000|2022-01-07 18:41:30|398.98|396.78|398.89|396.69|398.98|396.78|398.89|396.69|0
1641580900000|2022-01-07 18:41:40|398.98|396.78|398.98|396.78|398.98|396.78|398.79|396.59|0
1641580920000|2022-01-07 18:42:00|398.79|396.59|398.79|396.59|398.79|396.59|398.61|396.41|0
1641580930000|2022-01-07 18:42:10|398.61|396.41|398.42|396.22|398.61|396.41|398.42|396.22|0
1641580940000|2022-01-07 18:42:20|398.24|396.04|397.87|395.67|398.24|396.04|397.68|395.48|0
1641580950000|2022-01-07 18:42:30|397.68|395.48|398.42|396.22|398.42|396.22|397.68|395.48|0
1641580960000|2022-01-07 18:42:40|398.61|396.41|398.61|396.41|398.61|396.41|398.61|396.41|0
1641580970000|2022-01-07 18:42:50|398.79|396.59|398.79|396.59|398.79|396.59|398.79|396.59|0
1641580980000|2022-01-07 18:43:00|398.61|396.41|398.79|396.59|398.79|396.59|398.61|396.41|0
1641580990000|2022-01-07 18:43:10|398.24|396.04|398.24|396.04|398.24|396.04|398.24|396.04|0
1641581000000|2022-01-07 18:43:20|398.42|396.22|398.42|396.22|398.42|396.22|398.42|396.22|0
1641581010000|2022-01-07 18:43:30|398.24|396.04|398.24|396.04|398.42|396.22|398.24|396.04|0
1641581020000|2022-01-07 18:43:40|398.42|396.22|398.24|396.04|398.42|396.22|398.24|396.04|0
1641581030000|2022-01-07 18:43:50|398.42|396.22|398.79|396.59|398.79|396.59|398.42|396.22|0
1641581040000|2022-01-07 18:44:00|398.7|396.5|398.42|396.22|398.7|396.5|398.42|396.22|0
1641581050000|2022-01-07 18:44:10|398.61|396.41|398.79|396.59|398.79|396.59|398.61|396.41|0
1641581060000|2022-01-07 18:44:20|398.61|396.41|398.05|395.85|398.61|396.41|398.05|395.85|0
1641581070000|2022-01-07 18:44:30|397.87|395.67|397.87|395.67|397.87|395.67|397.87|395.67|0
1641581080000|2022-01-07 18:44:40|398.05|395.85|398.24|396.04|398.24|396.04|398.05|395.85|0
1641581090000|2022-01-07 18:44:50|398.42|396.22|398.42|396.22|398.42|396.22|398.24|396.04|0
1641581100000|2022-01-07 18:45:00|398.61|396.41|398.98|396.78|398.98|396.78|398.61|396.41|0
1641581110000|2022-01-07 18:45:10|398.79|396.59|398.98|396.78|398.98|396.78|398.79|396.59|0
1641581120000|2022-01-07 18:45:20|399.16|396.96|399.16|396.96|399.53|397.33|399.16|396.96|0
1641581130000|2022-01-07 18:45:30|399.35|397.15|399.35|397.15|399.35|397.15|399.35|397.15|0
1641581140000|2022-01-07 18:45:40|399.16|396.96|399.16|396.96|399.35|397.15|399.16|396.96|0
1641581150000|2022-01-07 18:45:50|398.98|396.78|399.16|396.96|399.35|397.15|398.98|396.78|0
1641581160000|2022-01-07 18:46:00|399.35|397.15|399.53|397.33|399.72|397.52|399.35|397.15|0
1641581170000|2022-01-07 18:46:10|399.35|397.15|398.61|396.41|399.35|397.15|398.61|396.41|0
1641581180000|2022-01-07 18:46:20|398.79|396.59|399.16|396.96|399.16|396.96|398.79|396.59|0
1641581190000|2022-01-07 18:46:30|398.98|396.78|399.53|397.33|399.53|397.33|398.98|396.78|0
1641581200000|2022-01-07 18:46:40|399.16|396.96|398.98|396.78|399.16|396.96|398.79|396.59|0
1641581210000|2022-01-07 18:46:50|398.79|396.59|399.16|396.96|399.16|396.96|398.79|396.59|0
1641581220000|2022-01-07 18:47:00|399.35|397.15|399.16|396.96|399.35|397.15|399.16|396.96|0
1641581240000|2022-01-07 18:47:20|398.98|396.78|399.53|397.33|399.53|397.33|398.98|396.78|0
1641581250000|2022-01-07 18:47:30|399.72|397.52|399.9|397.7|399.9|397.7|399.72|397.52|0
1641581260000|2022-01-07 18:47:40|399.72|397.52|399.72|397.52|399.72|397.52|399.72|397.52|0
1641581270000|2022-01-07 18:47:50|399.53|397.33|399.53|397.33|399.53|397.33|399.53|397.33|0
1641581280000|2022-01-07 18:48:00|399.35|397.15|399.72|397.52|399.72|397.52|399.35|397.15|0
1641581290000|2022-01-07 18:48:10|400.09|397.89|399.9|397.7|400.09|397.89|399.9|397.7|0
1641581300000|2022-01-07 18:48:20|399.72|397.52|399.72|397.52|399.72|397.52|399.72|397.52|0
1641581310000|2022-01-07 18:48:30|399.9|397.7|399.9|397.7|399.9|397.7|399.72|397.52|0
1641581330000|2022-01-07 18:48:50|399.72|397.52|399.35|397.15|399.72|397.52|399.35|397.15|0
1641581340000|2022-01-07 18:49:00|399.53|397.33|399.16|396.96|399.53|397.33|399.16|396.96|0
1641581350000|2022-01-07 18:49:10|398.98|396.78|399.16|396.96|399.16|396.96|398.98|396.78|0
1641581360000|2022-01-07 18:49:20|399.53|397.33|399.35|397.15|399.53|397.33|399.35|397.15|0
1641581370000|2022-01-07 18:49:30|399.72|397.52|399.72|397.52|399.72|397.52|399.72|397.52|0
1641581380000|2022-01-07 18:49:40|399.71|397.51|400.09|397.89|400.09|397.89|399.71|397.51|0
1641581390000|2022-01-07 18:49:50|400.27|398.07|400.46|398.26|400.46|398.26|400.27|398.07|0
1641581400000|2022-01-07 18:50:00|400.27|398.07|401.01|398.81|401.01|398.81|400.27|398.07|0
1641581410000|2022-01-07 18:50:10|401.2|399|402.68|400.48|402.68|400.48|401.2|399|0
1641581420000|2022-01-07 18:50:20|402.5|400.3|402.31|400.11|402.5|400.3|402.31|400.11|0
1641581430000|2022-01-07 18:50:30|402.5|400.3|402.68|400.48|402.68|400.48|402.5|400.3|0
1641581440000|2022-01-07 18:50:40|402.5|400.3|402.31|400.11|402.68|400.48|402.31|400.11|0
1641581450000|2022-01-07 18:50:50|402.5|400.3|402.31|400.11|402.5|400.3|402.31|400.11|0
1641581460000|2022-01-07 18:51:00|401.75|399.55|401.57|399.37|402.12|399.92|401.57|399.37|0
1641581470000|2022-01-07 18:51:10|401.38|399.18|400.83|398.63|401.38|399.18|400.83|398.63|0
1641581480000|2022-01-07 18:51:20|401.01|398.81|400.83|398.63|401.01|398.81|400.83|398.63|0
1641581490000|2022-01-07 18:51:30|400.08|397.88|400.45|398.25|400.45|398.25|399.9|397.7|0
1641581500000|2022-01-07 18:51:40|400.64|398.44|400.64|398.44|400.83|398.63|400.45|398.25|0
1641581510000|2022-01-07 18:51:50|400.27|398.07|400.08|397.88|400.27|398.07|400.08|397.88|0
1641581520000|2022-01-07 18:52:00|400.27|398.07|400.64|398.44|400.64|398.44|400.27|398.07|0
1641581530000|2022-01-07 18:52:10|400.45|398.25|399.71|397.51|400.45|398.25|399.71|397.51|0
1641581540000|2022-01-07 18:52:20|399.16|396.96|399.53|397.33|399.71|397.51|399.16|396.96|0
1641581550000|2022-01-07 18:52:30|399.71|397.51|399.71|397.51|399.9|397.7|399.71|397.51|0
1641581570000|2022-01-07 18:52:50|399.53|397.33|399.9|397.7|399.9|397.7|399.53|397.33|0
1641581580000|2022-01-07 18:53:00|399.71|397.51|399.16|396.96|399.71|397.51|399.16|396.96|0
1641581590000|2022-01-07 18:53:10|399.34|397.14|399.34|397.14|399.53|397.33|399.34|397.14|0
1641581600000|2022-01-07 18:53:20|399.16|396.96|399.16|396.96|399.16|396.96|399.16|396.96|0
1641581610000|2022-01-07 18:53:30|399.07|396.87|399.34|397.14|399.34|397.14|399.07|396.87|0
1641581620000|2022-01-07 18:53:40|399.16|396.96|399.16|396.96|399.16|396.96|398.97|396.77|0
1641581630000|2022-01-07 18:53:50|398.97|396.77|398.97|396.77|398.97|396.77|398.79|396.59|0
1641581640000|2022-01-07 18:54:00|399.16|396.96|399.71|397.51|399.71|397.51|399.16|396.96|0
1641581650000|2022-01-07 18:54:10|399.53|397.33|399.71|397.51|399.71|397.51|399.53|397.33|0
1641581660000|2022-01-07 18:54:20|399.9|397.7|399.9|397.7|400.27|398.07|399.9|397.7|0
1641581670000|2022-01-07 18:54:30|399.71|397.51|399.9|397.7|399.9|397.7|399.71|397.51|0
1641581680000|2022-01-07 18:54:40|400.08|397.88|400.45|398.25|400.45|398.25|400.08|397.88|0
1641581690000|2022-01-07 18:54:50|400.08|397.88|400.08|397.88|400.18|397.98|400.08|397.88|0
1641581700000|2022-01-07 18:55:00|400.27|398.07|400.27|398.07|400.27|398.07|400.27|398.07|0
1641581710000|2022-01-07 18:55:10|400.45|398.25|400.45|398.25|400.64|398.44|400.45|398.25|0
1641581720000|2022-01-07 18:55:20|400.64|398.44|400.27|398.07|400.64|398.44|400.27|398.07|0
1641581730000|2022-01-07 18:55:30|400.08|397.88|399.71|397.51|400.08|397.88|399.71|397.51|0
1641581740000|2022-01-07 18:55:40|399.9|397.7|399.53|397.33|399.9|397.7|399.53|397.33|0
1641581750000|2022-01-07 18:55:50|399.71|397.51|399.71|397.51|399.71|397.51|399.34|397.14|0
1641581760000|2022-01-07 18:56:00|399.9|397.7|399.53|397.33|399.9|397.7|399.53|397.33|0
1641581780000|2022-01-07 18:56:20|399.34|397.14|399.16|396.96|399.34|397.14|399.16|396.96|0
1641581790000|2022-01-07 18:56:30|398.97|396.77|398.79|396.59|398.97|396.77|398.79|396.59|0
1641581800000|2022-01-07 18:56:40|398.97|396.77|399.34|397.14|399.34|397.14|398.97|396.77|0
1641581810000|2022-01-07 18:56:50|399.16|396.96|399.16|396.96|399.16|396.96|399.16|396.96|0
1641581820000|2022-01-07 18:57:00|398.97|396.77|398.97|396.77|398.97|396.77|398.97|396.77|0
1641581830000|2022-01-07 18:57:10|399.16|396.96|399.16|396.96|399.16|396.96|399.16|396.96|0
1641581840000|2022-01-07 18:57:20|398.97|396.77|398.97|396.77|399.16|396.96|398.97|396.77|0
1641581850000|2022-01-07 18:57:30|398.79|396.59|398.79|396.59|398.97|396.77|398.79|396.59|0
1641581860000|2022-01-07 18:57:40|398.97|396.77|399.16|396.96|399.16|396.96|398.97|396.77|0
1641581870000|2022-01-07 18:57:50|399.34|397.14|399.16|396.96|399.34|397.14|399.16|396.96|0
1641581890000|2022-01-07 18:58:10|399.53|397.33|399.9|397.7|399.9|397.7|399.53|397.33|0
1641581900000|2022-01-07 18:58:20|399.71|397.51|399.34|397.14|399.71|397.51|399.34|397.14|0
1641581910000|2022-01-07 18:58:30|399.16|396.96|399.16|396.96|399.16|396.96|399.16|396.96|0
1641581920000|2022-01-07 18:58:40|399.34|397.14|398.97|396.77|399.34|397.14|398.97|396.77|0
1641581930000|2022-01-07 18:58:50|399.16|396.96|399.53|397.33|399.53|397.33|399.16|396.96|0
1641581940000|2022-01-07 18:59:00|399.71|397.51|399.9|397.7|399.9|397.7|399.71|397.51|0
1641581950000|2022-01-07 18:59:10|400.08|397.88|400.27|398.07|400.27|398.07|400.08|397.88|0
1641581960000|2022-01-07 18:59:20|400.08|397.88|400.08|397.88|400.08|397.88|399.9|397.7|0
1641581970000|2022-01-07 18:59:30|400.27|398.07|400.45|398.25|400.45|398.25|400.27|398.07|0
1641581980000|2022-01-07 18:59:40|400.27|398.07|400.64|398.44|400.64|398.44|400.27|398.07|0
1641581990000|2022-01-07 18:59:50|400.45|398.25|400.64|398.44|400.64|398.44|400.45|398.25|0
1641582000000|2022-01-07 19:00:00|400.45|398.25|399.9|397.7|400.45|398.25|399.9|397.7|0
1641582010000|2022-01-07 19:00:10|399.71|397.51|399.9|397.7|400.08|397.88|399.71|397.51|0
1641582020000|2022-01-07 19:00:20|399.16|396.96|398.97|396.77|399.16|396.96|398.97|396.77|0
1641582030000|2022-01-07 19:00:30|399.34|397.14|399.53|397.33|399.71|397.51|399.34|397.14|0
1641582040000|2022-01-07 19:00:40|399.16|396.96|399.53|397.33|399.53|397.33|399.16|396.96|0
1641582050000|2022-01-07 19:00:50|399.34|397.14|399.16|396.96|399.34|397.14|399.16|396.96|0
1641582060000|2022-01-07 19:01:00|398.97|396.77|399.71|397.51|399.71|397.51|398.97|396.77|0
1641582070000|2022-01-07 19:01:10|400.08|397.88|399.71|397.51|400.08|397.88|399.71|397.51|0
1641582080000|2022-01-07 19:01:20|399.34|397.14|399.34|397.14|399.34|397.14|399.16|396.96|0
1641582090000|2022-01-07 19:01:30|399.16|396.96|399.71|397.51|399.71|397.51|399.16|396.96|0
1641582100000|2022-01-07 19:01:40|399.53|397.33|399.71|397.51|399.71|397.51|399.53|397.33|0
1641582110000|2022-01-07 19:01:50|399.9|397.7|399.34|397.14|399.9|397.7|399.34|397.14|0
1641582120000|2022-01-07 19:02:00|399.53|397.33|398.97|396.77|399.53|397.33|398.97|396.77|0
1641582130000|2022-01-07 19:02:10|398.79|396.59|398.97|396.77|398.97|396.77|398.79|396.59|0
1641582140000|2022-01-07 19:02:20|399.34|397.14|399.53|397.33|399.53|397.33|399.34|397.14|0
1641582150000|2022-01-07 19:02:30|399.71|397.51|399.44|397.24|399.71|397.51|399.34|397.14|0
1641582160000|2022-01-07 19:02:40|399.71|397.51|399.71|397.51|399.71|397.51|399.71|397.51|0
1641582170000|2022-01-07 19:02:50|399.9|397.7|399.9|397.7|399.9|397.7|399.9|397.7|0
1641582180000|2022-01-07 19:03:00|400.08|397.88|400.08|397.88|400.27|398.07|400.08|397.88|0
1641582190000|2022-01-07 19:03:10|399.99|397.79|399.71|397.51|399.99|397.79|399.71|397.51|0
1641582200000|2022-01-07 19:03:20|400.27|398.07|400.45|398.25|400.45|398.25|400.27|398.07|0
1641582210000|2022-01-07 19:03:30|400.64|398.44|400.27|398.07|400.64|398.44|400.27|398.07|0
1641582220000|2022-01-07 19:03:40|400.08|397.88|400.27|398.07|400.27|398.07|399.9|397.7|0
1641582230000|2022-01-07 19:03:50|400.45|398.25|400.08|397.88|400.45|398.25|399.9|397.7|0
1641582240000|2022-01-07 19:04:00|400.27|398.07|399.9|397.7|400.27|398.07|399.9|397.7|0
1641582250000|2022-01-07 19:04:10|400.08|397.88|400.27|398.07|400.27|398.07|399.9|397.7|0
1641582260000|2022-01-07 19:04:20|400.08|397.88|399.9|397.7|400.08|397.88|399.9|397.7|0
1641582270000|2022-01-07 19:04:30|400.08|397.88|400.08|397.88|400.08|397.88|399.9|397.7|0
1641582280000|2022-01-07 19:04:40|399.71|397.51|399.71|397.51|399.9|397.7|399.71|397.51|0
1641582290000|2022-01-07 19:04:50|399.9|397.7|399.9|397.7|399.9|397.7|399.9|397.7|0
1641582300000|2022-01-07 19:05:00|400.08|397.88|400.08|397.88|400.08|397.88|400.08|397.88|0
1641582310000|2022-01-07 19:05:10|400.27|398.07|400.82|398.62|400.82|398.62|400.27|398.07|0
1641582320000|2022-01-07 19:05:20|400.64|398.44|400.45|398.25|400.64|398.44|400.27|398.07|0
1641582330000|2022-01-07 19:05:30|400.82|398.62|401.38|399.18|401.38|399.18|400.82|398.62|0
1641582340000|2022-01-07 19:05:40|401.56|399.36|401.93|399.73|401.93|399.73|401.56|399.36|0
1641582350000|2022-01-07 19:05:50|402.12|399.92|402.3|400.1|402.49|400.29|402.12|399.92|0
1641582360000|2022-01-07 19:06:00|401.75|399.55|401.75|399.55|401.75|399.55|401.38|399.18|0
1641582370000|2022-01-07 19:06:10|402.3|400.1|401.93|399.73|402.3|400.1|401.93|399.73|0
1641582380000|2022-01-07 19:06:20|401.75|399.55|401.38|399.18|401.75|399.55|401.38|399.18|0
1641582390000|2022-01-07 19:06:30|401.29|399.09|401.19|398.99|401.29|399.09|401.01|398.81|0
1641582400000|2022-01-07 19:06:40|401.38|399.18|401.01|398.81|401.38|399.18|401.01|398.81|0
1641582410000|2022-01-07 19:06:50|400.64|398.44|400.82|398.62|400.82|398.62|400.26|398.06|0
1641582420000|2022-01-07 19:07:00|400.64|398.44|401.01|398.81|401.01|398.81|400.64|398.44|0
1641582430000|2022-01-07 19:07:10|400.64|398.44|400.45|398.25|400.64|398.44|400.45|398.25|0
1641582440000|2022-01-07 19:07:20|399.71|397.51|399.34|397.14|399.71|397.51|399.34|397.14|0
1641582450000|2022-01-07 19:07:30|399.71|397.51|399.89|397.69|399.89|397.69|399.71|397.51|0
1641582460000|2022-01-07 19:07:40|399.71|397.51|399.89|397.69|399.89|397.69|399.71|397.51|0
1641582470000|2022-01-07 19:07:50|400.08|397.88|399.52|397.32|400.08|397.88|399.52|397.32|0
1641582480000|2022-01-07 19:08:00|399.71|397.51|399.34|397.14|399.71|397.51|399.34|397.14|0
1641582490000|2022-01-07 19:08:10|399.15|396.95|399.52|397.32|399.52|397.32|399.15|396.95|0
1641582500000|2022-01-07 19:08:20|399.34|397.14|399.52|397.32|399.52|397.32|399.34|397.14|0
1641582510000|2022-01-07 19:08:30|399.71|397.51|399.52|397.32|399.71|397.51|399.52|397.32|0
1641582520000|2022-01-07 19:08:40|399.71|397.51|399.52|397.32|399.71|397.51|399.34|397.14|0
1641582530000|2022-01-07 19:08:50|399.71|397.51|400.26|398.06|400.26|398.06|399.71|397.51|0
1641582540000|2022-01-07 19:09:00|400.45|398.25|401.01|398.81|401.01|398.81|400.45|398.25|0
1641582550000|2022-01-07 19:09:10|401.19|398.99|401.19|398.99|401.19|398.99|401.19|398.99|0
1641582560000|2022-01-07 19:09:20|401.38|399.18|401.38|399.18|401.56|399.36|401.38|399.18|0
1641582570000|2022-01-07 19:09:30|401.19|398.99|400.82|398.62|401.19|398.99|400.82|398.62|0
1641582580000|2022-01-07 19:09:40|400.63|398.43|400.45|398.25|400.63|398.43|400.45|398.25|0
1641582590000|2022-01-07 19:09:50|400.26|398.06|400.26|398.06|400.26|398.06|400.08|397.88|0
1641582600000|2022-01-07 19:10:00|400.45|398.25|400.08|397.88|400.45|398.25|399.89|397.69|0
1641582610000|2022-01-07 19:10:10|400.26|398.06|399.89|397.69|400.26|398.06|399.89|397.69|0
1641582620000|2022-01-07 19:10:20|400.08|397.88|400.08|397.88|400.08|397.88|399.89|397.69|0
1641582630000|2022-01-07 19:10:30|400.26|398.06|399.71|397.51|400.26|398.06|399.71|397.51|0
1641582640000|2022-01-07 19:10:40|399.52|397.32|399.34|397.14|399.52|397.32|399.34|397.14|0
1641582650000|2022-01-07 19:10:50|399.15|396.95|399.15|396.95|399.15|396.95|398.97|396.77|0
1641582660000|2022-01-07 19:11:00|399.25|397.05|398.97|396.77|399.34|397.14|398.97|396.77|0
1641582670000|2022-01-07 19:11:10|398.78|396.58|399.15|396.95|399.15|396.95|398.78|396.58|0
1641582680000|2022-01-07 19:11:20|398.97|396.77|398.97|396.77|399.15|396.95|398.97|396.77|0
1641582690000|2022-01-07 19:11:30|399.15|396.95|399.71|397.51|399.71|397.51|399.15|396.95|0
1641582700000|2022-01-07 19:11:40|400.08|397.88|399.89|397.69|400.08|397.88|399.89|397.69|0
1641582710000|2022-01-07 19:11:50|399.71|397.51|399.89|397.69|399.89|397.69|399.71|397.51|0
1641582720000|2022-01-07 19:12:00|400.08|397.88|400.26|398.06|400.26|398.06|399.89|397.69|0
1641582740000|2022-01-07 19:12:20|400.08|397.88|400.08|397.88|400.26|398.06|400.08|397.88|0
1641582750000|2022-01-07 19:12:30|400.26|398.06|399.89|397.69|400.26|398.06|399.71|397.51|0
1641582760000|2022-01-07 19:12:40|399.99|397.79|400.08|397.88|400.08|397.88|399.99|397.79|0
1641582770000|2022-01-07 19:12:50|400.26|398.06|400.08|397.88|400.26|398.06|400.08|397.88|0
1641582780000|2022-01-07 19:13:00|400.26|398.06|400.26|398.06|400.26|398.06|400.08|397.88|0
1641582790000|2022-01-07 19:13:10|400.45|398.25|400.26|398.06|400.45|398.25|400.26|398.06|0
1641582800000|2022-01-07 19:13:20|399.89|397.69|399.89|397.69|400.08|397.88|399.89|397.69|0
1641582820000|2022-01-07 19:13:40|399.71|397.51|399.52|397.32|399.71|397.51|399.52|397.32|0
1641582830000|2022-01-07 19:13:50|399.71|397.51|399.71|397.51|399.89|397.69|399.71|397.51|0
1641582840000|2022-01-07 19:14:00|399.52|397.32|399.71|397.51|399.71|397.51|399.52|397.32|0
1641582850000|2022-01-07 19:14:10|400.08|397.88|400.26|398.06|400.26|398.06|400.08|397.88|0
1641582860000|2022-01-07 19:14:20|400.08|397.88|400.17|397.97|400.17|397.97|400.08|397.88|0
1641582870000|2022-01-07 19:14:30|400.26|398.06|400.45|398.25|400.45|398.25|400.26|398.06|0
1641582880000|2022-01-07 19:14:40|400.26|398.06|400.45|398.25|400.45|398.25|400.26|398.06|0
1641582890000|2022-01-07 19:14:50|400.63|398.43|400.45|398.25|400.63|398.43|400.45|398.25|0
1641582900000|2022-01-07 19:15:00|400.26|398.06|399.71|397.51|400.26|398.06|399.71|397.51|0
1641582920000|2022-01-07 19:15:20|400.08|397.88|400.26|398.06|400.26|398.06|400.08|397.88|0
1641582930000|2022-01-07 19:15:30|399.89|397.69|399.89|397.69|399.89|397.69|399.89|397.69|0
1641582940000|2022-01-07 19:15:40|400.08|397.88|400.63|398.43|400.63|398.43|400.08|397.88|0
1641582950000|2022-01-07 19:15:50|400.82|398.62|400.82|398.62|401|398.8|400.82|398.62|0
1641582960000|2022-01-07 19:16:00|400.63|398.43|400.63|398.43|400.63|398.43|400.45|398.25|0
1641582970000|2022-01-07 19:16:10|400.45|398.25|400.54|398.34|400.54|398.34|400.45|398.25|0
1641582980000|2022-01-07 19:16:20|400.08|397.88|400.08|397.88|400.26|398.06|399.89|397.69|0
1641582990000|2022-01-07 19:16:30|400.26|398.06|399.52|397.32|400.26|398.06|399.52|397.32|0
1641583000000|2022-01-07 19:16:40|399.71|397.51|399.71|397.51|399.71|397.51|399.71|397.51|0
1641583010000|2022-01-07 19:16:50|399.52|397.32|399.52|397.32|399.71|397.51|399.52|397.32|0
1641583020000|2022-01-07 19:17:00|399.89|397.69|399.71|397.51|399.89|397.69|399.71|397.51|0
1641583040000|2022-01-07 19:17:20|399.52|397.32|399.52|397.32|399.89|397.69|399.52|397.32|0
1641583050000|2022-01-07 19:17:30|399.34|397.14|399.52|397.32|399.71|397.51|399.34|397.14|0
1641583060000|2022-01-07 19:17:40|399.89|397.69|400.08|397.88|400.08|397.88|399.89|397.69|0
1641583070000|2022-01-07 19:17:50|399.89|397.69|400.26|398.06|400.26|398.06|399.89|397.69|0
1641583080000|2022-01-07 19:18:00|399.89|397.69|400.26|398.06|400.45|398.25|399.89|397.69|0
1641583090000|2022-01-07 19:18:10|400.08|397.88|399.89|397.69|400.08|397.88|399.89|397.69|0
1641583100000|2022-01-07 19:18:20|399.71|397.51|399.71|397.51|399.89|397.69|399.71|397.51|0
1641583110000|2022-01-07 19:18:30|399.89|397.69|400.08|397.88|400.08|397.88|399.89|397.69|0
1641583120000|2022-01-07 19:18:40|400.26|398.06|400.26|398.06|400.26|398.06|400.08|397.88|0
1641583130000|2022-01-07 19:18:50|400.08|397.88|400.08|397.88|400.26|398.06|400.08|397.88|0
1641583140000|2022-01-07 19:19:00|399.89|397.69|399.89|397.69|399.89|397.69|399.89|397.69|0
1641583150000|2022-01-07 19:19:10|400.08|397.88|400.26|398.06|400.26|398.06|400.08|397.88|0
1641583160000|2022-01-07 19:19:20|400.08|397.88|400.45|398.25|400.45|398.25|400.08|397.88|0
1641583170000|2022-01-07 19:19:30|400.08|397.88|400.08|397.88|400.08|397.88|399.99|397.79|0
1641583180000|2022-01-07 19:19:40|400.26|398.06|400.26|398.06|400.26|398.06|400.26|398.06|0
1641583200000|2022-01-07 19:20:00|400.45|398.25|401.19|398.99|401.37|399.17|400.45|398.25|0
1641583210000|2022-01-07 19:20:10|401.37|399.17|401.19|398.99|401.37|399.17|401|398.8|0
1641583220000|2022-01-07 19:20:20|401.37|399.17|401.74|399.54|401.74|399.54|401.37|399.17|0
1641583230000|2022-01-07 19:20:30|401.93|399.73|401.93|399.73|401.93|399.73|401.93|399.73|0
1641583240000|2022-01-07 19:20:40|401.74|399.54|401.93|399.73|401.93|399.73|401.74|399.54|0
1641583250000|2022-01-07 19:20:50|401.74|399.54|401.74|399.54|401.74|399.54|401.74|399.54|0
1641583260000|2022-01-07 19:21:00|402.11|399.91|402.3|400.1|402.3|400.1|402.11|399.91|0
1641583270000|2022-01-07 19:21:10|402.11|399.91|402.3|400.1|402.3|400.1|402.11|399.91|0
1641583280000|2022-01-07 19:21:20|402.11|399.91|402.67|400.47|402.67|400.47|402.11|399.91|0
1641583290000|2022-01-07 19:21:30|402.86|400.66|403.04|400.84|403.41|401.21|402.86|400.66|0
1641583300000|2022-01-07 19:21:40|403.23|401.03|402.67|400.47|403.23|401.03|402.67|400.47|0
1641583310000|2022-01-07 19:21:50|402.49|400.29|402.67|400.47|402.67|400.47|402.49|400.29|0
1641583320000|2022-01-07 19:22:00|402.49|400.29|402.11|399.91|402.49|400.29|402.11|399.91|0
1641583330000|2022-01-07 19:22:10|401.93|399.73|401.93|399.73|401.93|399.73|401.74|399.54|0
1641583340000|2022-01-07 19:22:20|401.56|399.36|401.74|399.54|401.74|399.54|401.56|399.36|0
1641583350000|2022-01-07 19:22:30|402.11|399.91|402.67|400.47|402.86|400.66|402.11|399.91|0
1641583360000|2022-01-07 19:22:40|403.41|401.21|403.6|401.4|403.6|401.4|403.41|401.21|0
1641583370000|2022-01-07 19:22:50|403.23|401.03|403.41|401.21|403.41|401.21|403.23|401.03|0
1641583380000|2022-01-07 19:23:00|403.23|401.03|403.23|401.03|403.23|401.03|403.04|400.84|0
1641583390000|2022-01-07 19:23:10|403.6|401.4|403.97|401.77|403.97|401.77|403.6|401.4|0
1641583400000|2022-01-07 19:23:20|404.16|401.96|403.97|401.77|404.16|401.96|403.79|401.59|0
1641583410000|2022-01-07 19:23:30|403.6|401.4|403.97|401.77|403.97|401.77|403.6|401.4|0
1641583420000|2022-01-07 19:23:40|403.79|401.59|403.97|401.77|403.97|401.77|403.79|401.59|0
1641583430000|2022-01-07 19:23:50|403.79|401.59|403.97|401.77|403.97|401.77|403.79|401.59|0
1641583440000|2022-01-07 19:24:00|403.79|401.59|403.79|401.59|403.79|401.59|403.79|401.59|0
1641583450000|2022-01-07 19:24:10|403.6|401.4|403.41|401.21|403.79|401.59|403.41|401.21|0
1641583460000|2022-01-07 19:24:20|403.79|401.59|404.34|402.14|404.34|402.14|403.79|401.59|0
1641583470000|2022-01-07 19:24:30|404.72|402.52|404.34|402.14|404.72|402.52|404.34|402.14|0
1641583480000|2022-01-07 19:24:40|404.16|401.96|404.34|402.14|404.34|402.14|404.16|401.96|0
1641583490000|2022-01-07 19:24:50|404.53|402.33|404.53|402.33|404.53|402.33|404.34|402.14|0
1641583500000|2022-01-07 19:25:00|404.9|402.7|404.9|402.7|404.9|402.7|404.72|402.52|0
1641583510000|2022-01-07 19:25:10|405.46|403.26|405.65|403.45|405.65|403.45|405.46|403.26|0
1641583520000|2022-01-07 19:25:20|405.46|403.26|405.83|403.63|405.83|403.63|405.46|403.26|0
1641583530000|2022-01-07 19:25:30|406.21|404.01|406.21|404.01|406.21|404.01|405.83|403.63|0
1641583540000|2022-01-07 19:25:40|405.83|403.63|406.21|404.01|406.39|404.19|405.83|403.63|0
1641583550000|2022-01-07 19:25:50|406.02|403.82|405.46|403.26|406.02|403.82|405.27|403.07|0
1641583560000|2022-01-07 19:26:00|405.27|403.07|404.72|402.52|405.27|403.07|404.53|402.33|0
1641583570000|2022-01-07 19:26:10|405.27|403.07|404.9|402.7|405.46|403.26|404.9|402.7|0
1641583580000|2022-01-07 19:26:20|404.72|402.52|404.53|402.33|404.72|402.52|404.53|402.33|0
1641583590000|2022-01-07 19:26:30|404.34|402.14|404.72|402.52|404.72|402.52|404.34|402.14|0
1641583600000|2022-01-07 19:26:40|404.16|401.96|403.97|401.77|404.34|402.14|403.97|401.77|0
1641583610000|2022-01-07 19:26:50|404.16|401.96|403.97|401.77|404.16|401.96|403.78|401.58|0
1641583620000|2022-01-07 19:27:00|404.16|401.96|403.97|401.77|404.16|401.96|403.97|401.77|0
1641583630000|2022-01-07 19:27:10|404.16|401.96|403.78|401.58|404.16|401.96|403.78|401.58|0
1641583640000|2022-01-07 19:27:20|403.97|401.77|403.78|401.58|403.97|401.77|403.78|401.58|0
1641583650000|2022-01-07 19:27:30|403.6|401.4|403.97|401.77|403.97|401.77|403.6|401.4|0
1641583660000|2022-01-07 19:27:40|403.78|401.58|403.97|401.77|403.97|401.77|403.78|401.58|0
1641583670000|2022-01-07 19:27:50|403.78|401.58|404.9|402.7|404.9|402.7|403.78|401.58|0
1641583680000|2022-01-07 19:28:00|404.71|402.51|404.71|402.51|404.71|402.51|404.53|402.33|0
1641583690000|2022-01-07 19:28:10|404.16|401.96|403.97|401.77|404.16|401.96|403.97|401.77|0
1641583700000|2022-01-07 19:28:20|404.16|401.96|403.78|401.58|404.16|401.96|403.78|401.58|0
1641583710000|2022-01-07 19:28:30|403.6|401.4|403.6|401.4|403.78|401.58|403.6|401.4|0
1641583720000|2022-01-07 19:28:40|403.41|401.21|403.6|401.4|403.78|401.58|403.41|401.21|0
1641583730000|2022-01-07 19:28:50|403.23|401.03|403.23|401.03|403.23|401.03|403.23|401.03|0
1641583740000|2022-01-07 19:29:00|403.04|400.84|403.04|400.84|403.04|400.84|403.04|400.84|0
1641583750000|2022-01-07 19:29:10|403.23|401.03|403.41|401.21|403.41|401.21|403.23|401.03|0
1641583760000|2022-01-07 19:29:20|403.6|401.4|403.6|401.4|403.6|401.4|403.6|401.4|0
1641583770000|2022-01-07 19:29:30|403.69|401.49|403.04|400.84|403.69|401.49|403.04|400.84|0
1641583780000|2022-01-07 19:29:40|402.85|400.65|402.67|400.47|402.85|400.65|402.67|400.47|0
1641583790000|2022-01-07 19:29:50|402.85|400.65|402.85|400.65|402.85|400.65|402.85|400.65|0
1641583810000|2022-01-07 19:30:10|403.04|400.84|403.97|401.77|403.97|401.77|403.04|400.84|0
1641583820000|2022-01-07 19:30:20|404.16|401.96|403.97|401.77|404.16|401.96|403.97|401.77|0
1641583830000|2022-01-07 19:30:30|403.88|401.68|403.97|401.77|403.97|401.77|403.78|401.58|0
1641583840000|2022-01-07 19:30:40|404.16|401.96|403.6|401.4|404.16|401.96|403.6|401.4|0
1641583850000|2022-01-07 19:30:50|403.23|401.03|403.04|400.84|403.41|401.21|403.04|400.84|0
1641583860000|2022-01-07 19:31:00|403.41|401.21|402.3|400.1|403.41|401.21|402.3|400.1|0
1641583870000|2022-01-07 19:31:10|402.67|400.47|402.67|400.47|402.67|400.47|402.67|400.47|0
1641583880000|2022-01-07 19:31:20|402.58|400.38|402.67|400.47|402.67|400.47|402.48|400.28|0
1641583890000|2022-01-07 19:31:30|402.48|400.28|402.67|400.47|402.67|400.47|402.48|400.28|0
1641583900000|2022-01-07 19:31:40|402.85|400.65|402.85|400.65|403.04|400.84|402.85|400.65|0
1641583910000|2022-01-07 19:31:50|403.04|400.84|403.23|401.03|403.23|401.03|403.04|400.84|0
1641583920000|2022-01-07 19:32:00|403.04|400.84|402.85|400.65|403.04|400.84|402.67|400.47|0
1641583930000|2022-01-07 19:32:10|403.04|400.84|403.04|400.84|403.04|400.84|403.04|400.84|0
1641583940000|2022-01-07 19:32:20|403.23|401.03|403.23|401.03|403.23|401.03|403.23|401.03|0
1641583950000|2022-01-07 19:32:30|403.22|401.02|403.78|401.58|403.78|401.58|403.22|401.02|0
1641583960000|2022-01-07 19:32:40|403.6|401.4|403.04|400.84|403.6|401.4|403.04|400.84|0
1641583970000|2022-01-07 19:32:50|402.85|400.65|402.85|400.65|402.85|400.65|402.85|400.65|0
1641583980000|2022-01-07 19:33:00|403.04|400.84|403.04|400.84|403.04|400.84|403.04|400.84|0
1641583990000|2022-01-07 19:33:10|403.22|401.02|403.41|401.21|403.41|401.21|403.22|401.02|0
1641584000000|2022-01-07 19:33:20|403.6|401.4|403.22|401.02|403.6|401.4|403.22|401.02|0
1641584010000|2022-01-07 19:33:30|403.41|401.21|403.41|401.21|403.41|401.21|403.22|401.02|0
1641584020000|2022-01-07 19:33:40|403.6|401.4|403.6|401.4|403.6|401.4|403.41|401.21|0
1641584030000|2022-01-07 19:33:50|403.22|401.02|403.22|401.02|403.41|401.21|403.22|401.02|0
1641584040000|2022-01-07 19:34:00|402.85|400.65|403.04|400.84|403.04|400.84|402.85|400.65|0
1641584050000|2022-01-07 19:34:10|403.41|401.21|402.85|400.65|403.41|401.21|402.85|400.65|0
1641584060000|2022-01-07 19:34:20|403.04|400.84|403.22|401.02|403.22|401.02|403.04|400.84|0
1641584070000|2022-01-07 19:34:30|403.41|401.21|403.22|401.02|403.41|401.21|403.22|401.02|0
1641584080000|2022-01-07 19:34:40|403.41|401.21|403.97|401.77|403.97|401.77|403.41|401.21|0
1641584090000|2022-01-07 19:34:50|404.15|401.95|403.22|401.02|404.15|401.95|403.22|401.02|0
1641584100000|2022-01-07 19:35:00|403.41|401.21|403.22|401.02|403.41|401.21|403.22|401.02|0
1641584110000|2022-01-07 19:35:10|403.41|401.21|403.78|401.58|403.78|401.58|403.41|401.21|0
1641584120000|2022-01-07 19:35:20|403.97|401.77|403.97|401.77|403.97|401.77|403.97|401.77|0
1641584130000|2022-01-07 19:35:30|403.78|401.58|404.15|401.95|404.15|401.95|403.78|401.58|0
1641584140000|2022-01-07 19:35:40|404.34|402.14|403.78|401.58|404.34|402.14|403.78|401.58|0
1641584150000|2022-01-07 19:35:50|403.6|401.4|403.6|401.4|403.78|401.58|403.6|401.4|0
1641584160000|2022-01-07 19:36:00|403.22|401.02|403.41|401.21|403.41|401.21|403.04|400.84|0
1641584170000|2022-01-07 19:36:10|403.78|401.58|403.78|401.58|403.78|401.58|403.6|401.4|0
1641584180000|2022-01-07 19:36:20|403.41|401.21|403.04|400.84|403.41|401.21|403.04|400.84|0
1641584190000|2022-01-07 19:36:30|403.22|401.02|403.41|401.21|403.41|401.21|403.22|401.02|0
1641584200000|2022-01-07 19:36:40|403.6|401.4|403.04|400.84|403.6|401.4|403.04|400.84|0
1641584210000|2022-01-07 19:36:50|402.85|400.65|402.11|399.91|402.85|400.65|402.11|399.91|0
1641584220000|2022-01-07 19:37:00|402.29|400.09|401.18|398.98|402.29|400.09|401.18|398.98|0
1641584230000|2022-01-07 19:37:10|401|398.8|401.18|398.98|401.18|398.98|401|398.8|0
1641584240000|2022-01-07 19:37:20|401|398.8|401.55|399.35|401.55|399.35|401|398.8|0
1641584250000|2022-01-07 19:37:30|401.37|399.17|401.92|399.72|401.92|399.72|401.37|399.17|0
1641584260000|2022-01-07 19:37:40|401.37|399.17|401.55|399.35|401.55|399.35|401.37|399.17|0
1641584270000|2022-01-07 19:37:50|401.74|399.54|401.55|399.35|401.74|399.54|401.18|398.98|0
1641584280000|2022-01-07 19:38:00|401.37|399.17|401.55|399.35|401.55|399.35|401.37|399.17|0
1641584290000|2022-01-07 19:38:10|401.18|398.98|401.18|398.98|401.18|398.98|401|398.8|0
1641584300000|2022-01-07 19:38:20|401|398.8|401.18|398.98|401.18|398.98|401|398.8|0
1641584310000|2022-01-07 19:38:30|401|398.8|401|398.8|401|398.8|401|398.8|0
1641584320000|2022-01-07 19:38:40|400.62|398.42|400.62|398.42|400.81|398.61|400.62|398.42|0
1641584330000|2022-01-07 19:38:50|400.44|398.24|400.62|398.42|400.81|398.61|400.44|398.24|0
1641584340000|2022-01-07 19:39:00|400.44|398.24|400.44|398.24|400.44|398.24|400.44|398.24|0
1641584370000|2022-01-07 19:39:30|400.62|398.42|400.25|398.05|400.62|398.42|400.25|398.05|0
1641584380000|2022-01-07 19:39:40|400.07|397.87|399.7|397.5|400.07|397.87|399.7|397.5|0
1641584390000|2022-01-07 19:39:50|399.33|397.13|398.77|396.57|399.33|397.13|398.77|396.57|0
1641584400000|2022-01-07 19:40:00|399.33|397.13|399.7|397.5|399.7|397.5|399.33|397.13|0
1641584410000|2022-01-07 19:40:10|399.51|397.31|399.88|397.68|399.88|397.68|399.51|397.31|0
1641584420000|2022-01-07 19:40:20|399.7|397.5|400.07|397.87|400.25|398.05|399.7|397.5|0
1641584430000|2022-01-07 19:40:30|400.25|398.05|399.7|397.5|400.25|398.05|399.7|397.5|0
1641584440000|2022-01-07 19:40:40|399.33|397.13|399.7|397.5|399.7|397.5|399.33|397.13|0
1641584450000|2022-01-07 19:40:50|399.51|397.31|399.7|397.5|399.7|397.5|399.51|397.31|0
1641584460000|2022-01-07 19:41:00|399.51|397.31|399.14|396.94|399.51|397.31|399.14|396.94|0
1641584470000|2022-01-07 19:41:10|398.14|395.94|397.95|395.75|398.32|396.12|397.77|395.57|0
1641584480000|2022-01-07 19:41:20|397.58|395.38|397.03|394.83|397.58|395.38|397.03|394.83|0
1641584490000|2022-01-07 19:41:30|397.21|395.01|397.4|395.2|397.4|395.2|397.21|395.01|0
1641584500000|2022-01-07 19:41:40|397.21|395.01|397.03|394.83|397.21|395.01|397.03|394.83|0
1641584510000|2022-01-07 19:41:50|396.84|394.64|396.84|394.64|396.84|394.64|396.84|394.64|0
1641584520000|2022-01-07 19:42:00|397.03|394.83|397.4|395.2|397.4|395.2|397.03|394.83|0
1641584530000|2022-01-07 19:42:10|397.21|395.01|397.03|394.83|397.4|395.2|397.03|394.83|0
1641584540000|2022-01-07 19:42:20|396.84|394.64|396.1|393.9|396.84|394.64|395.73|393.53|0
1641584550000|2022-01-07 19:42:30|395.92|393.72|395.55|393.35|395.92|393.72|395.55|393.35|0
1641584560000|2022-01-07 19:42:40|395.73|393.53|395.92|393.72|395.92|393.72|395.73|393.53|0
1641584570000|2022-01-07 19:42:50|396.1|393.9|396.66|394.46|396.66|394.46|396.1|393.9|0
1641584580000|2022-01-07 19:43:00|396.84|394.64|397.21|395.01|397.21|395.01|396.84|394.64|0
1641584590000|2022-01-07 19:43:10|397.58|395.38|397.77|395.57|397.77|395.57|397.58|395.38|0
1641584600000|2022-01-07 19:43:20|397.68|395.48|397.58|395.38|397.68|395.48|397.58|395.38|0
1641584610000|2022-01-07 19:43:30|397.95|395.75|398.14|395.94|398.51|396.31|397.95|395.75|0
1641584620000|2022-01-07 19:43:40|397.95|395.75|397.95|395.75|398.14|395.94|397.95|395.75|0
1641584630000|2022-01-07 19:43:50|398.14|395.94|398.51|396.31|398.51|396.31|398.14|395.94|0
1641584640000|2022-01-07 19:44:00|398.32|396.12|398.14|395.94|398.32|396.12|398.14|395.94|0
1641584650000|2022-01-07 19:44:10|397.77|395.57|397.58|395.38|397.77|395.57|397.58|395.38|0
1641584660000|2022-01-07 19:44:20|397.4|395.2|397.77|395.57|397.77|395.57|397.4|395.2|0
1641584670000|2022-01-07 19:44:30|397.58|395.38|397.58|395.38|397.58|395.38|397.58|395.38|0
1641584680000|2022-01-07 19:44:40|397.77|395.57|397.58|395.38|397.77|395.57|397.58|395.38|0
1641584690000|2022-01-07 19:44:50|397.77|395.57|397.03|394.83|397.77|395.57|397.03|394.83|0
1641584700000|2022-01-07 19:45:00|396.84|394.64|396.84|394.64|397.03|394.83|396.84|394.64|0
1641584710000|2022-01-07 19:45:10|397.03|394.83|396.84|394.64|397.21|395.01|396.84|394.64|0
1641584720000|2022-01-07 19:45:20|397.21|395.01|397.21|395.01|397.21|395.01|397.21|395.01|0
1641584730000|2022-01-07 19:45:30|396.84|394.64|396.66|394.46|396.84|394.64|396.66|394.46|0
1641584740000|2022-01-07 19:45:40|397.03|394.83|396.84|394.64|397.03|394.83|396.84|394.64|0
1641584750000|2022-01-07 19:45:50|397.03|394.83|397.03|394.83|397.03|394.83|397.03|394.83|0
1641584760000|2022-01-07 19:46:00|396.84|394.64|397.4|395.2|397.4|395.2|396.84|394.64|0
1641584770000|2022-01-07 19:46:10|397.58|395.38|397.21|395.01|397.58|395.38|397.21|395.01|0
1641584780000|2022-01-07 19:46:20|397.4|395.2|397.21|395.01|397.4|395.2|396.84|394.64|0
1641584790000|2022-01-07 19:46:30|397.03|394.83|397.4|395.2|397.4|395.2|397.03|394.83|0
1641584800000|2022-01-07 19:46:40|397.58|395.38|397.58|395.38|397.58|395.38|397.58|395.38|0
1641584810000|2022-01-07 19:46:50|397.4|395.2|397.95|395.75|397.95|395.75|397.4|395.2|0
1641584820000|2022-01-07 19:47:00|397.4|395.2|397.21|395.01|397.4|395.2|397.21|395.01|0
1641584830000|2022-01-07 19:47:10|397.4|395.2|397.4|395.2|397.4|395.2|397.21|395.01|0
1641584840000|2022-01-07 19:47:20|397.21|395.01|397.03|394.83|397.4|395.2|397.03|394.83|0
1641584850000|2022-01-07 19:47:30|396.84|394.64|396.84|394.64|396.84|394.64|396.84|394.64|0
1641584860000|2022-01-07 19:47:40|396.47|394.27|395.92|393.72|396.47|394.27|395.92|393.72|0
1641584870000|2022-01-07 19:47:50|395.73|393.53|395.73|393.53|395.73|393.53|395.55|393.35|0
1641584880000|2022-01-07 19:48:00|395.55|393.35|394.99|392.79|395.55|393.35|394.81|392.61|0
1641584890000|2022-01-07 19:48:10|394.81|392.61|394.62|392.42|394.81|392.61|394.62|392.42|0
1641584900000|2022-01-07 19:48:20|394.25|392.05|394.44|392.24|394.44|392.24|394.25|392.05|0
1641584910000|2022-01-07 19:48:30|394.62|392.42|394.44|392.24|394.62|392.42|394.07|391.87|0
1641584920000|2022-01-07 19:48:40|394.62|392.42|394.25|392.05|394.62|392.42|394.25|392.05|0
1641584930000|2022-01-07 19:48:50|394.07|391.87|394.44|392.24|394.44|392.24|394.07|391.87|0
1641584940000|2022-01-07 19:49:00|394.62|392.42|395.18|392.98|395.18|392.98|394.62|392.42|0
1641584950000|2022-01-07 19:49:10|395.36|393.16|395.73|393.53|395.73|393.53|395.36|393.16|0
1641584960000|2022-01-07 19:49:20|395.55|393.35|395.55|393.35|395.73|393.53|395.55|393.35|0
1641584970000|2022-01-07 19:49:30|395.73|393.53|395.55|393.35|395.73|393.53|395.55|393.35|0
1641584980000|2022-01-07 19:49:40|395.36|393.16|395.92|393.72|395.92|393.72|395.36|393.16|0
1641584990000|2022-01-07 19:49:50|396.1|393.9|395.92|393.72|396.1|393.9|395.92|393.72|0
1641585000000|2022-01-07 19:50:00|395.73|393.53|395.73|393.53|395.73|393.53|395.73|393.53|0
1641585010000|2022-01-07 19:50:10|395.92|393.72|396.1|393.9|396.1|393.9|395.92|393.72|0
1641585020000|2022-01-07 19:50:20|396.29|394.09|396.47|394.27|396.65|394.45|396.29|394.09|0
1641585030000|2022-01-07 19:50:30|396.65|394.45|397.02|394.82|397.02|394.82|396.47|394.27|0
1641585040000|2022-01-07 19:50:40|396.84|394.64|396.84|394.64|397.02|394.82|396.84|394.64|0
1641585050000|2022-01-07 19:50:50|397.02|394.82|396.65|394.45|397.02|394.82|396.65|394.45|0
1641585060000|2022-01-07 19:51:00|396.47|394.27|396.28|394.08|396.47|394.27|396.28|394.08|0
1641585070000|2022-01-07 19:51:10|396.1|393.9|396.47|394.27|396.47|394.27|396.1|393.9|0
1641585080000|2022-01-07 19:51:20|396.28|394.08|396.1|393.9|396.28|394.08|396.1|393.9|0
1641585090000|2022-01-07 19:51:30|396.28|394.08|396.1|393.9|396.28|394.08|396.1|393.9|0
1641585100000|2022-01-07 19:51:40|395.91|393.71|395.36|393.16|395.91|393.71|395.18|392.98|0
1641585110000|2022-01-07 19:51:50|395.18|392.98|395.18|392.98|395.18|392.98|395.18|392.98|0
1641585120000|2022-01-07 19:52:00|395.36|393.16|395.18|392.98|395.36|393.16|395.18|392.98|0
1641585130000|2022-01-07 19:52:10|395.55|393.35|395.55|393.35|395.55|393.35|395.36|393.16|0
1641585140000|2022-01-07 19:52:20|394.99|392.79|395.18|392.98|395.36|393.16|394.99|392.79|0
1641585150000|2022-01-07 19:52:30|395.27|393.07|394.99|392.79|395.27|393.07|394.99|392.79|0
1641585170000|2022-01-07 19:52:50|394.81|392.61|394.07|391.87|394.81|392.61|394.07|391.87|0
1641585180000|2022-01-07 19:53:00|394.25|392.05|394.07|391.87|394.25|392.05|394.07|391.87|0
1641585190000|2022-01-07 19:53:10|394.25|392.05|393.7|391.5|394.25|392.05|393.52|391.32|0
1641585200000|2022-01-07 19:53:20|393.52|391.32|393.7|391.5|393.7|391.5|393.33|391.13|0
1641585210000|2022-01-07 19:53:30|393.88|391.68|394.07|391.87|394.07|391.87|393.88|391.68|0
1641585220000|2022-01-07 19:53:40|394.25|392.05|394.81|392.61|394.81|392.61|394.07|391.87|0
1641585230000|2022-01-07 19:53:50|394.99|392.79|394.99|392.79|394.99|392.79|394.99|392.79|0
1641585240000|2022-01-07 19:54:00|394.81|392.61|394.44|392.24|394.99|392.79|394.44|392.24|0
1641585250000|2022-01-07 19:54:10|394.62|392.42|394.99|392.79|394.99|392.79|394.62|392.42|0
1641585260000|2022-01-07 19:54:20|395.18|392.98|394.62|392.42|395.18|392.98|394.62|392.42|0
1641585270000|2022-01-07 19:54:30|394.44|392.24|394.44|392.24|394.44|392.24|394.25|392.05|0
1641585280000|2022-01-07 19:54:40|394.62|392.42|394.25|392.05|394.62|392.42|394.07|391.87|0
1641585300000|2022-01-07 19:55:00|394.44|392.24|394.44|392.24|394.62|392.42|394.44|392.24|0
1641585310000|2022-01-07 19:55:10|394.62|392.42|394.25|392.05|394.62|392.42|394.25|392.05|0
1641585320000|2022-01-07 19:55:20|394.07|391.87|394.25|392.05|394.25|392.05|394.07|391.87|0
1641585330000|2022-01-07 19:55:30|394.07|391.87|394.81|392.61|394.99|392.79|394.07|391.87|0
1641585340000|2022-01-07 19:55:40|394.62|392.42|394.81|392.61|394.81|392.61|394.62|392.42|0
1641585350000|2022-01-07 19:55:50|394.62|392.42|394.44|392.24|394.99|392.79|394.44|392.24|0
1641585360000|2022-01-07 19:56:00|394.07|391.87|394.16|391.96|394.16|391.96|394.07|391.87|0
1641585370000|2022-01-07 19:56:10|394.25|392.05|394.07|391.87|394.25|392.05|394.07|391.87|0
1641585380000|2022-01-07 19:56:20|394.25|392.05|394.62|392.42|394.62|392.42|394.25|392.05|0
1641585390000|2022-01-07 19:56:30|394.44|392.24|394.44|392.24|394.44|392.24|394.44|392.24|0
1641585410000|2022-01-07 19:56:50|394.62|392.42|394.81|392.61|394.99|392.79|394.62|392.42|0
1641585420000|2022-01-07 19:57:00|394.62|392.42|394.62|392.42|394.62|392.42|394.62|392.42|0
1641585430000|2022-01-07 19:57:10|394.44|392.24|394.62|392.42|394.62|392.42|394.44|392.24|0
1641585440000|2022-01-07 19:57:20|394.81|392.61|395.17|392.97|395.17|392.97|394.81|392.61|0
1641585450000|2022-01-07 19:57:30|394.99|392.79|395.36|393.16|395.36|393.16|394.99|392.79|0
1641585460000|2022-01-07 19:57:40|394.99|392.79|394.99|392.79|395.17|392.97|394.99|392.79|0
1641585470000|2022-01-07 19:57:50|394.81|392.61|394.62|392.42|394.81|392.61|394.62|392.42|0
1641585480000|2022-01-07 19:58:00|394.8|392.6|394.8|392.6|394.8|392.6|394.8|392.6|0
1641585490000|2022-01-07 19:58:10|394.99|392.79|394.99|392.79|395.17|392.97|394.99|392.79|0
1641585500000|2022-01-07 19:58:20|394.8|392.6|394.44|392.24|394.8|392.6|394.44|392.24|0
1641585520000|2022-01-07 19:58:40|394.62|392.42|394.8|392.6|394.8|392.6|394.62|392.42|0
1641585530000|2022-01-07 19:58:50|394.62|392.42|394.8|392.6|394.8|392.6|394.62|392.42|0
1641585540000|2022-01-07 19:59:00|394.62|392.42|394.8|392.6|394.8|392.6|394.62|392.42|0
1641585550000|2022-01-07 19:59:10|394.62|392.42|394.8|392.6|394.8|392.6|394.62|392.42|0
1641585560000|2022-01-07 19:59:20|395.17|392.97|395.36|393.16|395.36|393.16|395.17|392.97|0
1641585570000|2022-01-07 19:59:30|395.17|392.97|394.99|392.79|395.17|392.97|394.99|392.79|0
1641585580000|2022-01-07 19:59:40|395.54|393.34|395.73|393.53|395.73|393.53|395.36|393.16|0
1641585590000|2022-01-07 19:59:50|395.54|393.34|395.17|392.97|395.54|393.34|395.17|392.97|0
1641585600000|2022-01-07 20:00:00|394.8|392.6|394.8|392.6|394.8|392.6|394.62|392.42|0
1641585610000|2022-01-07 20:00:10|394.99|392.79|395.36|393.16|395.36|393.16|394.8|392.6|0
1641585620000|2022-01-07 20:00:20|395.17|392.97|395.36|393.16|395.45|393.25|395.17|392.97|0
1641585630000|2022-01-07 20:00:30|394.8|392.6|394.25|392.05|394.8|392.6|394.25|392.05|0
1641585640000|2022-01-07 20:00:40|394.07|391.87|394.44|392.24|394.44|392.24|394.07|391.87|0
1641585650000|2022-01-07 20:00:50|394.62|392.42|394.62|392.42|394.99|392.79|394.62|392.42|0
1641585660000|2022-01-07 20:01:00|394.44|392.24|394.25|392.05|394.44|392.24|394.25|392.05|0
1641585670000|2022-01-07 20:01:10|394.07|391.87|394.07|391.87|394.25|392.05|393.88|391.68|0
1641585680000|2022-01-07 20:01:20|393.88|391.68|394.07|391.87|394.07|391.87|393.88|391.68|0
1641585690000|2022-01-07 20:01:30|393.51|391.31|393.51|391.31|393.51|391.31|393.51|391.31|0
1641585700000|2022-01-07 20:01:40|393.33|391.13|393.7|391.5|393.7|391.5|393.33|391.13|0
1641585710000|2022-01-07 20:01:50|393.51|391.31|393.88|391.68|393.88|391.68|393.51|391.31|0
1641585720000|2022-01-07 20:02:00|393.7|391.5|394.43|392.23|394.43|392.23|393.7|391.5|0
1641585730000|2022-01-07 20:02:10|394.25|392.05|393.88|391.68|394.25|392.05|393.88|391.68|0
1641585740000|2022-01-07 20:02:20|393.33|391.13|393.33|391.13|393.7|391.5|393.33|391.13|0
1641585750000|2022-01-07 20:02:30|393.51|391.31|393.33|391.13|393.51|391.31|393.33|391.13|0
1641585760000|2022-01-07 20:02:40|393.51|391.31|394.07|391.87|394.07|391.87|393.51|391.31|0
1641585770000|2022-01-07 20:02:50|394.25|392.05|394.07|391.87|394.43|392.23|394.07|391.87|0
1641585780000|2022-01-07 20:03:00|394.62|392.42|395.17|392.97|395.17|392.97|394.62|392.42|0
1641585790000|2022-01-07 20:03:10|394.99|392.79|395.36|393.16|395.36|393.16|394.99|392.79|0
1641585800000|2022-01-07 20:03:20|395.17|392.97|394.8|392.6|395.17|392.97|394.62|392.42|0
1641585810000|2022-01-07 20:03:30|394.99|392.79|394.43|392.23|394.99|392.79|394.43|392.23|0
1641585820000|2022-01-07 20:03:40|394.62|392.42|394.8|392.6|394.99|392.79|394.62|392.42|0
1641585830000|2022-01-07 20:03:50|394.62|392.42|393.61|391.41|394.62|392.42|393.61|391.41|0
1641585840000|2022-01-07 20:04:00|393.79|391.59|394.62|392.42|394.99|392.79|393.79|391.59|0
1641585850000|2022-01-07 20:04:10|394.07|391.87|393.88|391.68|394.07|391.87|393.88|391.68|0
1641585860000|2022-01-07 20:04:20|394.07|391.87|394.25|392.05|394.43|392.23|394.07|391.87|0
1641585870000|2022-01-07 20:04:30|394.07|391.87|393.88|391.68|394.07|391.87|393.88|391.68|0
1641585880000|2022-01-07 20:04:40|394.25|392.05|394.25|392.05|394.53|392.33|394.25|392.05|0
1641585890000|2022-01-07 20:04:50|393.88|391.68|393.7|391.5|393.88|391.68|393.7|391.5|0
1641585900000|2022-01-07 20:05:00|393.88|391.68|393.51|391.31|393.88|391.68|393.51|391.31|0
1641585910000|2022-01-07 20:05:10|393.14|390.94|392.78|390.58|393.14|390.94|392.78|390.58|0
1641585920000|2022-01-07 20:05:20|392.96|390.76|393.14|390.94|393.14|390.94|392.96|390.76|0
1641585930000|2022-01-07 20:05:30|392.96|390.76|392.78|390.58|392.96|390.76|392.78|390.58|0
1641585940000|2022-01-07 20:05:40|392.04|389.84|392.41|390.21|392.41|390.21|392.04|389.84|0
1641585950000|2022-01-07 20:05:50|392.78|390.58|392.96|390.76|392.96|390.76|392.78|390.58|0
1641585960000|2022-01-07 20:06:00|392.59|390.39|392.78|390.58|392.78|390.58|392.59|390.39|0
1641585970000|2022-01-07 20:06:10|392.59|390.39|392.78|390.58|392.78|390.58|392.59|390.39|0
1641585980000|2022-01-07 20:06:20|392.41|390.21|392.04|389.84|392.41|390.21|392.04|389.84|0
1641585990000|2022-01-07 20:06:30|392.22|390.02|392.22|390.02|392.22|390.02|392.04|389.84|0
1641586000000|2022-01-07 20:06:40|392.04|389.84|391.67|389.47|392.22|390.02|391.67|389.47|0
1641586010000|2022-01-07 20:06:50|391.86|389.66|392.04|389.84|392.04|389.84|391.86|389.66|0
1641586020000|2022-01-07 20:07:00|391.67|389.47|391.86|389.66|391.86|389.66|391.49|389.29|0
1641586030000|2022-01-07 20:07:10|392.04|389.84|392.04|389.84|392.41|390.21|392.04|389.84|0
1641586040000|2022-01-07 20:07:20|391.86|389.66|392.04|389.84|392.04|389.84|391.86|389.66|0
1641586050000|2022-01-07 20:07:30|391.86|389.66|392.22|390.02|392.22|390.02|391.86|389.66|0
1641586060000|2022-01-07 20:07:40|391.86|389.66|391.86|389.66|391.86|389.66|391.86|389.66|0
1641586070000|2022-01-07 20:07:50|392.41|390.21|392.59|390.39|392.59|390.39|392.41|390.21|0
1641586080000|2022-01-07 20:08:00|392.22|390.02|392.96|390.76|392.96|390.76|392.04|389.84|0
1641586090000|2022-01-07 20:08:10|393.14|390.94|393.33|391.13|393.33|391.13|393.14|390.94|0
1641586100000|2022-01-07 20:08:20|393.7|391.5|393.51|391.31|393.7|391.5|393.51|391.31|0
1641586110000|2022-01-07 20:08:30|393.7|391.5|393.33|391.13|393.7|391.5|393.33|391.13|0
1641586120000|2022-01-07 20:08:40|394.06|391.86|394.25|392.05|394.25|392.05|394.06|391.86|0
1641586130000|2022-01-07 20:08:50|394.43|392.23|394.25|392.05|394.43|392.23|394.25|392.05|0
1641586140000|2022-01-07 20:09:00|394.06|391.86|394.25|392.05|394.25|392.05|393.98|391.78|0
1641586150000|2022-01-07 20:09:10|394.06|391.86|393.69|391.49|394.06|391.86|393.69|391.49|0
1641586160000|2022-01-07 20:09:20|393.88|391.68|393.69|391.49|393.88|391.68|393.51|391.31|0
1641586170000|2022-01-07 20:09:30|393.88|391.68|393.88|391.68|393.88|391.68|393.88|391.68|0
1641586180000|2022-01-07 20:09:40|393.69|391.49|394.06|391.86|394.06|391.86|393.69|391.49|0
1641586190000|2022-01-07 20:09:50|394.25|392.05|394.06|391.86|394.25|392.05|394.06|391.86|0
1641586200000|2022-01-07 20:10:00|393.88|391.68|394.25|392.05|394.43|392.23|393.88|391.68|0
1641586210000|2022-01-07 20:10:10|394.43|392.23|395.17|392.97|395.17|392.97|394.43|392.23|0
1641586220000|2022-01-07 20:10:20|394.99|392.79|395.17|392.97|395.17|392.97|394.99|392.79|0
1641586230000|2022-01-07 20:10:30|394.99|392.79|394.99|392.79|394.99|392.79|394.99|392.79|0
1641586240000|2022-01-07 20:10:40|394.8|392.6|394.8|392.6|394.99|392.79|394.62|392.42|0
1641586260000|2022-01-07 20:11:00|394.62|392.42|394.43|392.23|394.62|392.42|394.43|392.23|0
1641586270000|2022-01-07 20:11:10|394.62|392.42|394.8|392.6|395.54|393.34|394.62|392.42|0
1641586280000|2022-01-07 20:11:20|394.99|392.79|394.99|392.79|394.99|392.79|394.99|392.79|0
1641586290000|2022-01-07 20:11:30|395.17|392.97|395.17|392.97|395.17|392.97|395.17|392.97|0
1641586300000|2022-01-07 20:11:40|394.99|392.79|395.54|393.34|395.54|393.34|394.99|392.79|0
1641586310000|2022-01-07 20:11:50|395.64|393.44|395.54|393.34|395.64|393.44|395.54|393.34|0
1641586320000|2022-01-07 20:12:00|395.17|392.97|395.17|392.97|395.17|392.97|394.98|392.78|0
1641586330000|2022-01-07 20:12:10|394.98|392.78|395.17|392.97|395.17|392.97|394.98|392.78|0
1641586340000|2022-01-07 20:12:20|394.98|392.78|395.35|393.15|395.35|393.15|394.98|392.78|0
1641586360000|2022-01-07 20:12:40|395.54|393.34|395.54|393.34|395.54|393.34|395.35|393.15|0
1641586370000|2022-01-07 20:12:50|395.72|393.52|395.72|393.52|395.72|393.52|395.72|393.52|0
1641586380000|2022-01-07 20:13:00|395.54|393.34|395.72|393.52|395.72|393.52|395.54|393.34|0
1641586390000|2022-01-07 20:13:10|396.09|393.89|396.28|394.08|396.28|394.08|396.09|393.89|0
1641586410000|2022-01-07 20:13:30|396.65|394.45|396.65|394.45|396.83|394.63|396.65|394.45|0
1641586420000|2022-01-07 20:13:40|397.02|394.82|396.65|394.45|397.02|394.82|396.65|394.45|0
1641586430000|2022-01-07 20:13:50|396.83|394.63|396.83|394.63|397.02|394.82|396.83|394.63|0
1641586440000|2022-01-07 20:14:00|397.02|394.82|397.2|395|397.2|395|397.02|394.82|0
1641586450000|2022-01-07 20:14:10|397.57|395.37|397.57|395.37|397.57|395.37|397.39|395.19|0
1641586460000|2022-01-07 20:14:20|397.2|395|397.02|394.82|397.2|395|397.02|394.82|0
1641586470000|2022-01-07 20:14:30|397.2|395|397.57|395.37|397.57|395.37|397.2|395|0
1641586480000|2022-01-07 20:14:40|397.76|395.56|397.76|395.56|397.94|395.74|397.57|395.37|0
1641586490000|2022-01-07 20:14:50|397.57|395.37|397.57|395.37|397.57|395.37|397.57|395.37|0
1641586500000|2022-01-07 20:15:00|397.39|395.19|397.57|395.37|397.76|395.56|397.39|395.19|0
1641586510000|2022-01-07 20:15:10|396.83|394.63|397.02|394.82|397.2|395|396.83|394.63|0
1641586520000|2022-01-07 20:15:20|396.65|394.45|396.65|394.45|396.65|394.45|396.65|394.45|0
1641586530000|2022-01-07 20:15:30|396.83|394.63|396.65|394.45|397.02|394.82|396.65|394.45|0
1641586540000|2022-01-07 20:15:40|397.02|394.82|397.57|395.37|397.57|395.37|397.02|394.82|0
1641586550000|2022-01-07 20:15:50|397.76|395.56|397.76|395.56|397.76|395.56|397.76|395.56|0
1641586560000|2022-01-07 20:16:00|397.57|395.37|397.57|395.37|397.94|395.74|397.57|395.37|0
1641586570000|2022-01-07 20:16:10|397.76|395.56|397.94|395.74|397.94|395.74|397.76|395.56|0
1641586580000|2022-01-07 20:16:20|397.76|395.56|397.57|395.37|397.76|395.56|397.57|395.37|0
1641586590000|2022-01-07 20:16:30|397.39|395.19|396.83|394.63|397.39|395.19|396.83|394.63|0
1641586600000|2022-01-07 20:16:40|397.02|394.82|396.83|394.63|397.2|395|396.83|394.63|0
1641586610000|2022-01-07 20:16:50|396.46|394.26|396.83|394.63|396.83|394.63|396.46|394.26|0
1641586620000|2022-01-07 20:17:00|396.65|394.45|396.83|394.63|396.83|394.63|396.65|394.45|0
1641586630000|2022-01-07 20:17:10|397.02|394.82|396.65|394.45|397.02|394.82|396.65|394.45|0
1641586640000|2022-01-07 20:17:20|396.83|394.63|396.65|394.45|397.02|394.82|396.65|394.45|0
1641586650000|2022-01-07 20:17:30|397.02|394.82|397.39|395.19|397.39|395.19|397.02|394.82|0
1641586660000|2022-01-07 20:17:40|397.2|395|397.39|395.19|397.39|395.19|397.2|395|0
1641586670000|2022-01-07 20:17:50|397.2|395|397.02|394.82|397.2|395|396.83|394.63|0
1641586680000|2022-01-07 20:18:00|397.2|395|397.2|395|397.2|395|397.2|395|0
1641586690000|2022-01-07 20:18:10|397.02|394.82|397.57|395.37|397.57|395.37|397.02|394.82|0
1641586700000|2022-01-07 20:18:20|397.39|395.19|397.2|395|397.39|395.19|397.2|395|0
1641586710000|2022-01-07 20:18:30|397.02|394.82|397.02|394.82|397.2|395|397.02|394.82|0
1641586720000|2022-01-07 20:18:40|396.83|394.63|396.83|394.63|397.2|395|396.83|394.63|0
1641586730000|2022-01-07 20:18:50|397.02|394.82|397.02|394.82|397.02|394.82|397.02|394.82|0
1641586740000|2022-01-07 20:19:00|397.2|395|397.02|394.82|397.2|395|397.02|394.82|0
1641586750000|2022-01-07 20:19:10|396.28|394.08|396.46|394.26|396.46|394.26|396.28|394.08|0
1641586760000|2022-01-07 20:19:20|396.65|394.45|396.65|394.45|396.65|394.45|396.65|394.45|0
1641586770000|2022-01-07 20:19:30|396.46|394.26|396.09|393.89|396.46|394.26|395.91|393.71|0
1641586780000|2022-01-07 20:19:40|396.28|394.08|396.28|394.08|396.28|394.08|396.28|394.08|0
1641586790000|2022-01-07 20:19:50|396.46|394.26|396.28|394.08|396.46|394.26|396.28|394.08|0
1641586800000|2022-01-07 20:20:00|396.09|393.89|396.28|394.08|396.28|394.08|396.09|393.89|0
1641586810000|2022-01-07 20:20:10|396.46|394.26|396.65|394.45|396.65|394.45|396.46|394.26|0
1641586820000|2022-01-07 20:20:20|396.83|394.63|396.46|394.26|396.83|394.63|396.46|394.26|0
1641586830000|2022-01-07 20:20:30|396.09|393.89|395.54|393.34|396.09|393.89|395.54|393.34|0
1641586840000|2022-01-07 20:20:40|395.72|393.52|396.09|393.89|396.09|393.89|395.72|393.52|0
1641586850000|2022-01-07 20:20:50|396.28|394.08|396.65|394.45|396.65|394.45|396.28|394.08|0
1641586860000|2022-01-07 20:21:00|396.46|394.26|395.91|393.71|396.46|394.26|395.91|393.71|0
1641586870000|2022-01-07 20:21:10|395.72|393.52|395.91|393.71|395.91|393.71|395.72|393.52|0
1641586880000|2022-01-07 20:21:20|396.28|394.08|396.09|393.89|396.28|394.08|395.91|393.71|0
1641586890000|2022-01-07 20:21:30|396.28|394.08|396.09|393.89|396.46|394.26|396.09|393.89|0
1641586900000|2022-01-07 20:21:40|396.46|394.26|396.64|394.44|396.64|394.44|396.46|394.26|0
1641586910000|2022-01-07 20:21:50|396.83|394.63|397.2|395|397.2|395|396.64|394.44|0
1641586920000|2022-01-07 20:22:00|397.38|395.18|397.38|395.18|397.38|395.18|397.2|395|0
1641586930000|2022-01-07 20:22:10|397.76|395.56|397.76|395.56|397.76|395.56|397.76|395.56|0
1641586940000|2022-01-07 20:22:20|397.85|395.65|397.94|395.74|397.94|395.74|397.76|395.56|0
1641586950000|2022-01-07 20:22:30|397.76|395.56|397.76|395.56|397.76|395.56|397.57|395.37|0
1641586960000|2022-01-07 20:22:40|397.94|395.74|397.94|395.74|397.94|395.74|397.94|395.74|0
1641586970000|2022-01-07 20:22:50|397.76|395.56|397.76|395.56|397.76|395.56|397.76|395.56|0
1641586980000|2022-01-07 20:23:00|397.57|395.37|397.57|395.37|397.57|395.37|397.57|395.37|0
1641586990000|2022-01-07 20:23:10|397.38|395.18|397.01|394.81|397.38|395.18|397.01|394.81|0
1641587000000|2022-01-07 20:23:20|397.2|395|397.57|395.37|397.57|395.37|397.2|395|0
1641587010000|2022-01-07 20:23:30|397.75|395.55|398.13|395.93|398.13|395.93|397.75|395.55|0
1641587020000|2022-01-07 20:23:40|398.31|396.11|398.31|396.11|398.5|396.3|398.31|396.11|0
1641587030000|2022-01-07 20:23:50|398.5|396.3|398.04|395.84|398.5|396.3|398.04|395.84|0
1641587040000|2022-01-07 20:24:00|397.94|395.74|398.13|395.93|398.13|395.93|397.94|395.74|0
1641587050000|2022-01-07 20:24:10|397.94|395.74|397.38|395.18|398.13|395.93|397.38|395.18|0
1641587060000|2022-01-07 20:24:20|397.57|395.37|397.57|395.37|397.57|395.37|397.38|395.18|0
1641587070000|2022-01-07 20:24:30|397.75|395.55|397.85|395.65|397.94|395.74|397.75|395.55|0
1641587080000|2022-01-07 20:24:40|398.13|395.93|398.13|395.93|398.13|395.93|398.13|395.93|0
1641587090000|2022-01-07 20:24:50|397.94|395.74|398.5|396.3|398.5|396.3|397.94|395.74|0
1641587100000|2022-01-07 20:25:00|398.31|396.11|398.5|396.3|398.5|396.3|398.31|396.11|0
1641587110000|2022-01-07 20:25:10|398.68|396.48|398.68|396.48|398.68|396.48|398.5|396.3|0
1641587120000|2022-01-07 20:25:20|399.05|396.85|399.05|396.85|399.24|397.04|399.05|396.85|0
1641587130000|2022-01-07 20:25:30|398.68|396.48|398.5|396.3|398.68|396.48|398.5|396.3|0
1641587140000|2022-01-07 20:25:40|398.68|396.48|399.05|396.85|399.05|396.85|398.68|396.48|0
1641587150000|2022-01-07 20:25:50|398.87|396.67|399.42|397.22|399.42|397.22|398.87|396.67|0
1641587160000|2022-01-07 20:26:00|399.24|397.04|399.24|397.04|399.42|397.22|399.24|397.04|0
1641587170000|2022-01-07 20:26:10|399.42|397.22|398.87|396.67|399.42|397.22|398.87|396.67|0
1641587180000|2022-01-07 20:26:20|398.68|396.48|398.87|396.67|398.87|396.67|398.68|396.48|0
1641587190000|2022-01-07 20:26:30|399.05|396.85|399.79|397.59|399.79|397.59|399.05|396.85|0
1641587200000|2022-01-07 20:26:40|399.61|397.41|399.61|397.41|399.61|397.41|399.42|397.22|0
1641587210000|2022-01-07 20:26:50|399.42|397.22|399.24|397.04|399.42|397.22|399.24|397.04|0
1641587220000|2022-01-07 20:27:00|399.05|396.85|399.42|397.22|399.42|397.22|399.05|396.85|0
1641587230000|2022-01-07 20:27:10|399.61|397.41|399.61|397.41|399.61|397.41|399.61|397.41|0
1641587240000|2022-01-07 20:27:20|399.42|397.22|399.61|397.41|399.61|397.41|399.42|397.22|0
1641587250000|2022-01-07 20:27:30|399.79|397.59|399.79|397.59|400.17|397.97|399.79|397.59|0
1641587260000|2022-01-07 20:27:40|399.98|397.78|399.98|397.78|399.98|397.78|399.79|397.59|0
1641587270000|2022-01-07 20:27:50|399.79|397.59|399.98|397.78|399.98|397.78|399.79|397.59|0
1641587280000|2022-01-07 20:28:00|399.79|397.59|399.79|397.59|399.79|397.59|399.61|397.41|0
1641587290000|2022-01-07 20:28:10|399.98|397.78|400.54|398.34|400.54|398.34|399.98|397.78|0
1641587300000|2022-01-07 20:28:20|400.35|398.15|400.72|398.52|400.72|398.52|400.35|398.15|0
1641587310000|2022-01-07 20:28:30|401.09|398.89|400.72|398.52|401.09|398.89|400.72|398.52|0
1641587320000|2022-01-07 20:28:40|400.54|398.34|400.35|398.15|400.54|398.34|400.35|398.15|0
1641587330000|2022-01-07 20:28:50|400.54|398.34|400.91|398.71|400.91|398.71|400.54|398.34|0
1641587340000|2022-01-07 20:29:00|400.72|398.52|400.72|398.52|400.91|398.71|400.72|398.52|0
1641587350000|2022-01-07 20:29:10|400.91|398.71|400.72|398.52|400.91|398.71|400.72|398.52|0
1641587360000|2022-01-07 20:29:20|400.54|398.34|400.54|398.34|400.54|398.34|400.54|398.34|0
1641587370000|2022-01-07 20:29:30|400.35|398.15|399.98|397.78|400.35|398.15|399.98|397.78|0
1641587380000|2022-01-07 20:29:40|399.79|397.59|399.98|397.78|399.98|397.78|399.79|397.59|0
1641587390000|2022-01-07 20:29:50|399.61|397.41|399.05|396.85|399.61|397.41|399.05|396.85|0
1641587400000|2022-01-07 20:30:00|398.87|396.67|400.16|397.96|400.16|397.96|398.87|396.67|0
1641587410000|2022-01-07 20:30:10|399.98|397.78|399.98|397.78|399.98|397.78|399.98|397.78|0
1641587420000|2022-01-07 20:30:20|400.35|398.15|399.33|397.13|400.35|398.15|399.33|397.13|0
1641587430000|2022-01-07 20:30:30|399.24|397.04|399.61|397.41|399.61|397.41|399.24|397.04|0
1641587440000|2022-01-07 20:30:40|399.42|397.22|399.05|396.85|399.42|397.22|398.86|396.66|0
1641587450000|2022-01-07 20:30:50|399.24|397.04|398.49|396.29|399.24|397.04|398.49|396.29|0
1641587460000|2022-01-07 20:31:00|398.31|396.11|397.57|395.37|398.31|396.11|397.57|395.37|0
1641587470000|2022-01-07 20:31:10|398.12|395.92|397.57|395.37|398.12|395.92|397.38|395.18|0
1641587480000|2022-01-07 20:31:20|397.75|395.55|396.83|394.63|397.75|395.55|396.83|394.63|0
1641587490000|2022-01-07 20:31:30|397.01|394.81|396.09|393.89|397.01|394.81|396.09|393.89|0
1641587500000|2022-01-07 20:31:40|395.72|393.52|395.72|393.52|395.72|393.52|395.72|393.52|0
1641587510000|2022-01-07 20:31:50|396.09|393.89|396.46|394.26|396.46|394.26|396.09|393.89|0
1641587520000|2022-01-07 20:32:00|396.09|393.89|395.53|393.33|396.09|393.89|395.53|393.33|0
1641587530000|2022-01-07 20:32:10|395.35|393.15|395.35|393.15|395.53|393.33|395.35|393.15|0
1641587540000|2022-01-07 20:32:20|395.53|393.33|395.53|393.33|395.53|393.33|395.16|392.96|0
1641587550000|2022-01-07 20:32:30|395.9|393.7|395.9|393.7|395.9|393.7|395.9|393.7|0
1641587560000|2022-01-07 20:32:40|396.27|394.07|396.46|394.26|396.64|394.44|396.27|394.07|0
1641587570000|2022-01-07 20:32:50|396.64|394.44|396.83|394.63|396.83|394.63|396.64|394.44|0
1641587580000|2022-01-07 20:33:00|397.2|395|397.38|395.18|397.38|395.18|397.2|395|0
1641587590000|2022-01-07 20:33:10|397.2|395|398.12|395.92|398.12|395.92|397.2|395|0
1641587600000|2022-01-07 20:33:20|397.94|395.74|399.05|396.85|399.05|396.85|397.94|395.74|0
1641587610000|2022-01-07 20:33:30|398.86|396.66|399.42|397.22|399.61|397.41|398.68|396.48|0
1641587620000|2022-01-07 20:33:40|399.23|397.03|399.98|397.78|399.98|397.78|399.23|397.03|0
1641587630000|2022-01-07 20:33:50|400.35|398.15|400.35|398.15|400.72|398.52|400.35|398.15|0
1641587640000|2022-01-07 20:34:00|400.54|398.34|399.61|397.41|400.54|398.34|399.61|397.41|0
1641587650000|2022-01-07 20:34:10|400.35|398.15|399.98|397.78|400.35|398.15|399.98|397.78|0
1641587660000|2022-01-07 20:34:20|399.79|397.59|399.61|397.41|399.79|397.59|399.61|397.41|0
1641587670000|2022-01-07 20:34:30|399.23|397.03|399.05|396.85|399.23|397.03|398.86|396.66|0
1641587680000|2022-01-07 20:34:40|398.86|396.66|398.68|396.48|398.86|396.66|398.68|396.48|0
1641587690000|2022-01-07 20:34:50|398.86|396.66|398.86|396.66|398.86|396.66|398.49|396.29|0
1641587700000|2022-01-07 20:35:00|399.05|396.85|399.61|397.41|399.61|397.41|399.05|396.85|0
1641587710000|2022-01-07 20:35:10|399.79|397.59|398.86|396.66|399.79|397.59|398.86|396.66|0
1641587720000|2022-01-07 20:35:20|399.05|396.85|399.23|397.03|399.23|397.03|399.05|396.85|0
1641587730000|2022-01-07 20:35:30|399.79|397.59|399.42|397.22|399.98|397.78|399.42|397.22|0
1641587740000|2022-01-07 20:35:40|398.68|396.48|398.86|396.66|398.86|396.66|398.4|396.2|0
1641587750000|2022-01-07 20:35:50|399.23|397.03|398.86|396.66|399.23|397.03|398.86|396.66|0
1641587760000|2022-01-07 20:36:00|399.05|396.85|399.42|397.22|399.42|397.22|398.86|396.66|0
1641587770000|2022-01-07 20:36:10|399.23|397.03|399.05|396.85|399.23|397.03|398.49|396.29|0
1641587780000|2022-01-07 20:36:20|398.68|396.48|398.68|396.48|398.86|396.66|398.68|396.48|0
1641587790000|2022-01-07 20:36:30|398.49|396.29|398.12|395.92|398.49|396.29|398.12|395.92|0
1641587800000|2022-01-07 20:36:40|398.31|396.11|398.31|396.11|398.31|396.11|398.12|395.92|0
1641587810000|2022-01-07 20:36:50|398.12|395.92|397.94|395.74|398.12|395.92|397.94|395.74|0
1641587820000|2022-01-07 20:37:00|398.03|395.83|397.38|395.18|398.12|395.92|397.38|395.18|0
1641587830000|2022-01-07 20:37:10|397.2|395|396.82|394.62|397.2|395|396.64|394.44|0
1641587840000|2022-01-07 20:37:20|396.45|394.25|396.45|394.25|396.64|394.44|396.27|394.07|0
1641587850000|2022-01-07 20:37:30|396.64|394.44|396.27|394.07|396.82|394.62|396.27|394.07|0
1641587860000|2022-01-07 20:37:40|396.37|394.17|397.19|394.99|397.19|394.99|396.37|394.17|0
1641587870000|2022-01-07 20:37:50|397.01|394.81|397.19|394.99|397.19|394.99|396.64|394.44|0
1641587880000|2022-01-07 20:38:00|396.82|394.62|396.82|394.62|397.19|394.99|396.82|394.62|0
1641587890000|2022-01-07 20:38:10|397.01|394.81|396.64|394.44|397.19|394.99|396.64|394.44|0
1641587900000|2022-01-07 20:38:20|396.82|394.62|396.82|394.62|397.19|394.99|396.82|394.62|0
1641587910000|2022-01-07 20:38:30|396.64|394.44|396.82|394.62|397.01|394.81|396.64|394.44|0
1641587920000|2022-01-07 20:38:40|396.64|394.44|397.38|395.18|397.38|395.18|396.64|394.44|0
1641587930000|2022-01-07 20:38:50|397.56|395.36|397.38|395.18|397.56|395.36|397.38|395.18|0
1641587940000|2022-01-07 20:39:00|397.56|395.36|397.56|395.36|397.75|395.55|397.56|395.36|0
1641587950000|2022-01-07 20:39:10|397.19|394.99|397.38|395.18|397.38|395.18|397.19|394.99|0
1641587970000|2022-01-07 20:39:30|397.19|394.99|397.38|395.18|397.38|395.18|397.19|394.99|0
1641587980000|2022-01-07 20:39:40|397.19|394.99|397.19|394.99|397.19|394.99|397.19|394.99|0
1641587990000|2022-01-07 20:39:50|397.38|395.18|397.01|394.81|397.38|395.18|397.01|394.81|0
1641588000000|2022-01-07 20:40:00|396.82|394.62|397.01|394.81|397.01|394.81|396.82|394.62|0
1641588010000|2022-01-07 20:40:10|396.82|394.62|396.64|394.44|396.82|394.62|396.64|394.44|0
1641588020000|2022-01-07 20:40:20|396.27|394.07|396.82|394.62|396.82|394.62|396.27|394.07|0
1641588030000|2022-01-07 20:40:30|397.19|394.99|397.38|395.18|397.56|395.36|397.19|394.99|0
1641588040000|2022-01-07 20:40:40|397.01|394.81|397.19|394.99|397.19|394.99|397.01|394.81|0
1641588050000|2022-01-07 20:40:50|397.01|394.81|396.82|394.62|397.19|394.99|396.82|394.62|0
1641588060000|2022-01-07 20:41:00|397.19|394.99|397.38|395.18|397.38|395.18|397.19|394.99|0
1641588070000|2022-01-07 20:41:10|397.19|394.99|397.19|394.99|397.19|394.99|397.19|394.99|0
1641588080000|2022-01-07 20:41:20|397.01|394.81|396.82|394.62|397.01|394.81|396.64|394.44|0
1641588090000|2022-01-07 20:41:30|396.64|394.44|396.64|394.44|396.64|394.44|396.64|394.44|0
1641588100000|2022-01-07 20:41:40|397.19|394.99|397.75|395.55|397.93|395.73|397.19|394.99|0
1641588110000|2022-01-07 20:41:50|397.19|394.99|396.45|394.25|397.19|394.99|396.45|394.25|0
1641588120000|2022-01-07 20:42:00|396.64|394.44|396.64|394.44|396.64|394.44|396.27|394.07|0
1641588130000|2022-01-07 20:42:10|396.82|394.62|396.64|394.44|396.82|394.62|396.64|394.44|0
1641588140000|2022-01-07 20:42:20|396.82|394.62|396.82|394.62|396.82|394.62|396.64|394.44|0
1641588150000|2022-01-07 20:42:30|396.64|394.44|396.64|394.44|396.64|394.44|396.45|394.25|0
1641588160000|2022-01-07 20:42:40|396.45|394.25|396.64|394.44|396.64|394.44|396.45|394.25|0
1641588170000|2022-01-07 20:42:50|396.45|394.25|396.08|393.88|396.64|394.44|396.08|393.88|0
1641588180000|2022-01-07 20:43:00|396.27|394.07|397.75|395.55|397.75|395.55|396.27|394.07|0
1641588190000|2022-01-07 20:43:10|397.93|395.73|398.49|396.29|398.49|396.29|397.93|395.73|0
1641588200000|2022-01-07 20:43:20|398.3|396.1|398.12|395.92|398.3|396.1|398.12|395.92|0
1641588210000|2022-01-07 20:43:30|398.3|396.1|398.49|396.29|398.68|396.48|398.3|396.1|0
1641588220000|2022-01-07 20:43:40|398.68|396.48|399.23|397.03|399.42|397.22|398.68|396.48|0
1641588230000|2022-01-07 20:43:50|399.05|396.85|399.6|397.4|399.6|397.4|398.96|396.76|0
1641588240000|2022-01-07 20:44:00|399.42|397.22|400.16|397.96|400.16|397.96|399.42|397.22|0
1641588250000|2022-01-07 20:44:10|400.35|398.15|399.79|397.59|400.35|398.15|399.79|397.59|0
1641588260000|2022-01-07 20:44:20|399.97|397.77|400.53|398.33|400.53|398.33|399.79|397.59|0
1641588270000|2022-01-07 20:44:30|400.16|397.96|399.97|397.77|400.53|398.33|399.97|397.77|0
1641588280000|2022-01-07 20:44:40|399.79|397.59|399.97|397.77|399.97|397.77|399.79|397.59|0
1641588290000|2022-01-07 20:44:50|399.79|397.59|400.16|397.96|400.16|397.96|399.79|397.59|0
1641588300000|2022-01-07 20:45:00|400.53|398.33|400.26|398.06|400.53|398.33|400.26|398.06|0
1641588310000|2022-01-07 20:45:10|399.97|397.77|399.79|397.59|399.97|397.77|399.79|397.59|0
1641588320000|2022-01-07 20:45:20|399.6|397.4|399.79|397.59|399.97|397.77|399.6|397.4|0
1641588330000|2022-01-07 20:45:30|400.35|398.15|400.16|397.96|400.35|398.15|400.16|397.96|0
1641588340000|2022-01-07 20:45:40|400.35|398.15|400.16|397.96|400.35|398.15|400.16|397.96|0
1641588350000|2022-01-07 20:45:50|400.35|398.15|399.97|397.77|400.35|398.15|399.97|397.77|0
1641588360000|2022-01-07 20:46:00|399.6|397.4|400.35|398.15|400.35|398.15|399.6|397.4|0
1641588370000|2022-01-07 20:46:10|400.53|398.33|401.09|398.89|401.09|398.89|400.53|398.33|0
1641588380000|2022-01-07 20:46:20|401.65|399.45|400.9|398.7|401.65|399.45|400.9|398.7|0
1641588390000|2022-01-07 20:46:30|400.53|398.33|400.53|398.33|400.72|398.52|400.53|398.33|0
1641588400000|2022-01-07 20:46:40|400.16|397.96|398.86|396.66|400.16|397.96|398.86|396.66|0
1641588410000|2022-01-07 20:46:50|398.67|396.47|399.42|397.22|399.42|397.22|398.67|396.47|0
1641588420000|2022-01-07 20:47:00|399.6|397.4|398.86|396.66|399.6|397.4|398.86|396.66|0
1641588430000|2022-01-07 20:47:10|398.67|396.47|397.75|395.55|398.67|396.47|397.75|395.55|0
1641588440000|2022-01-07 20:47:20|397.47|395.27|396.82|394.62|397.56|395.36|396.82|394.62|0
1641588450000|2022-01-07 20:47:30|397.19|394.99|397.19|394.99|397.56|395.36|397.01|394.81|0
1641588460000|2022-01-07 20:47:40|397.01|394.81|397.56|395.36|397.56|395.36|397.01|394.81|0
1641588470000|2022-01-07 20:47:50|397.38|395.18|397.93|395.73|397.93|395.73|397.38|395.18|0
1641588480000|2022-01-07 20:48:00|398.12|395.92|398.12|395.92|398.12|395.92|397.75|395.55|0
1641588490000|2022-01-07 20:48:10|397.93|395.73|398.12|395.92|398.3|396.1|397.93|395.73|0
1641588500000|2022-01-07 20:48:20|398.3|396.1|398.12|395.92|398.3|396.1|398.12|395.92|0
1641588510000|2022-01-07 20:48:30|397.93|395.73|397.56|395.36|398.12|395.92|397.38|395.18|0
1641588520000|2022-01-07 20:48:40|397.38|395.18|397.93|395.73|397.93|395.73|397.38|395.18|0
1641588530000|2022-01-07 20:48:50|397.84|395.64|398.49|396.29|398.49|396.29|397.84|395.64|0
1641588540000|2022-01-07 20:49:00|398.67|396.47|398.67|396.47|398.67|396.47|398.49|396.29|0
1641588550000|2022-01-07 20:49:10|398.86|396.66|398.49|396.29|398.86|396.66|398.49|396.29|0
1641588560000|2022-01-07 20:49:20|398.12|395.92|398.3|396.1|398.3|396.1|397.93|395.73|0
1641588570000|2022-01-07 20:49:30|398.58|396.38|398.12|395.92|398.58|396.38|398.12|395.92|0
1641588580000|2022-01-07 20:49:40|398.3|396.1|398.67|396.47|398.67|396.47|398.3|396.1|0
1641588590000|2022-01-07 20:49:50|398.58|396.38|399.23|397.03|399.79|397.59|398.58|396.38|0
1641588600000|2022-01-07 20:50:00|399.04|396.84|398.67|396.47|399.04|396.84|398.3|396.1|0
1641588610000|2022-01-07 20:50:10|399.04|396.84|400.44|398.24|400.44|398.24|399.04|396.84|0
1641588620000|2022-01-07 20:50:20|400.72|398.52|400.72|398.52|400.72|398.52|400.53|398.33|0
1641588630000|2022-01-07 20:50:30|401.09|398.89|400.16|397.96|401.09|398.89|400.16|397.96|0
1641588640000|2022-01-07 20:50:40|400.34|398.14|399.6|397.4|400.34|398.14|399.6|397.4|0
1641588650000|2022-01-07 20:50:50|399.23|397.03|398.77|396.57|399.23|397.03|398.77|396.57|0
1641588660000|2022-01-07 20:51:00|398.3|396.1|397.38|395.18|398.3|396.1|397.38|395.18|0
1641588670000|2022-01-07 20:51:10|397.56|395.36|398.3|396.1|398.3|396.1|397.56|395.36|0
1641588680000|2022-01-07 20:51:20|397.93|395.73|398.12|395.92|398.12|395.92|397.75|395.55|0
1641588690000|2022-01-07 20:51:30|397.93|395.73|398.12|395.92|398.3|396.1|397.93|395.73|0
1641588700000|2022-01-07 20:51:40|398.49|396.29|398.49|396.29|398.49|396.29|398.49|396.29|0
1641588710000|2022-01-07 20:51:50|398.67|396.47|398.86|396.66|399.04|396.84|398.67|396.47|0
1641588720000|2022-01-07 20:52:00|398.77|396.57|398.3|396.1|398.77|396.57|398.3|396.1|0
1641588730000|2022-01-07 20:52:10|398.12|395.92|398.49|396.29|398.49|396.29|398.12|395.92|0
1641588740000|2022-01-07 20:52:20|398.67|396.47|398.86|396.66|398.86|396.66|398.49|396.29|0
1641588750000|2022-01-07 20:52:30|398.67|396.47|398.49|396.29|398.67|396.47|398.49|396.29|0
1641588760000|2022-01-07 20:52:40|398.12|395.92|398.12|395.92|398.12|395.92|398.12|395.92|0
1641588770000|2022-01-07 20:52:50|398.49|396.29|398.3|396.1|398.49|396.29|398.3|396.1|0
1641588780000|2022-01-07 20:53:00|398.67|396.47|398.67|396.47|398.86|396.66|398.67|396.47|0
1641588790000|2022-01-07 20:53:10|399.04|396.84|399.51|397.31|399.51|397.31|399.04|396.84|0
1641588800000|2022-01-07 20:53:20|399.6|397.4|399.79|397.59|399.97|397.77|399.6|397.4|0
1641588810000|2022-01-07 20:53:30|399.41|397.21|399.41|397.21|399.6|397.4|399.41|397.21|0
1641588820000|2022-01-07 20:53:40|399.23|397.03|399.97|397.77|399.97|397.77|399.23|397.03|0
1641588830000|2022-01-07 20:53:50|399.79|397.59|399.41|397.21|399.79|397.59|399.41|397.21|0
1641588840000|2022-01-07 20:54:00|399.04|396.84|399.41|397.21|399.41|397.21|399.04|396.84|0
1641588850000|2022-01-07 20:54:10|399.6|397.4|399.41|397.21|399.6|397.4|399.41|397.21|0
1641588860000|2022-01-07 20:54:20|399.23|397.03|399.41|397.21|399.6|397.4|399.04|396.84|0
1641588870000|2022-01-07 20:54:30|399.6|397.4|399.23|397.03|399.6|397.4|399.23|397.03|0
1641588880000|2022-01-07 20:54:40|400.9|398.7|403.14|400.94|403.14|400.94|400.9|398.7|0
1641588890000|2022-01-07 20:54:50|402.95|400.75|402.76|400.56|402.95|400.75|402.58|400.38|0
1641588900000|2022-01-07 20:55:00|402.95|400.75|402.76|400.56|402.95|400.75|402.76|400.56|0
1641588910000|2022-01-07 20:55:10|402.95|400.75|403.14|400.94|403.51|401.31|402.95|400.75|0
1641588920000|2022-01-07 20:55:20|403.32|401.12|403.14|400.94|403.32|401.12|403.14|400.94|0
1641588930000|2022-01-07 20:55:30|403.51|401.31|402.76|400.56|403.51|401.31|402.76|400.56|0
1641588940000|2022-01-07 20:55:40|403.14|400.94|402.95|400.75|403.14|400.94|402.95|400.75|0
1641588950000|2022-01-07 20:55:50|402.76|400.56|402.39|400.19|402.76|400.56|402.39|400.19|0
1641588960000|2022-01-07 20:56:00|402.58|400.38|402.39|400.19|402.95|400.75|402.39|400.19|0
1641588970000|2022-01-07 20:56:10|402.76|400.56|402.02|399.82|402.76|400.56|402.02|399.82|0
1641588980000|2022-01-07 20:56:20|401.46|399.26|401.46|399.26|401.64|399.44|401.46|399.26|0
1641588990000|2022-01-07 20:56:30|401.64|399.44|401.27|399.07|401.64|399.44|401.09|398.89|0
1641589000000|2022-01-07 20:56:40|401.46|399.26|401.09|398.89|401.46|399.26|400.9|398.7|0
1641589020000|2022-01-07 20:57:00|401.27|399.07|400.9|398.7|401.27|399.07|400.71|398.51|0
1641589030000|2022-01-07 20:57:10|401.09|398.89|401.27|399.07|401.27|399.07|401.09|398.89|0
1641589040000|2022-01-07 20:57:20|401.46|399.26|401.64|399.44|401.64|399.44|401.46|399.26|0
1641589050000|2022-01-07 20:57:30|401.46|399.26|401.64|399.44|401.83|399.63|401.27|399.07|0
1641589060000|2022-01-07 20:57:40|402.02|399.82|401.64|399.44|402.02|399.82|401.64|399.44|0
1641589070000|2022-01-07 20:57:50|401.83|399.63|401.46|399.26|401.83|399.63|401.46|399.26|0
1641589080000|2022-01-07 20:58:00|401.83|399.63|402.02|399.82|402.02|399.82|401.83|399.63|0
1641589090000|2022-01-07 20:58:10|401.83|399.63|402.02|399.82|402.02|399.82|401.83|399.63|0
1641589100000|2022-01-07 20:58:20|401.83|399.63|401.83|399.63|401.83|399.63|401.64|399.44|0
1641589110000|2022-01-07 20:58:30|401.93|399.73|401.83|399.63|402.02|399.82|401.83|399.63|0
1641589120000|2022-01-07 20:58:40|402.02|399.82|402.57|400.37|402.57|400.37|402.02|399.82|0
1641589130000|2022-01-07 20:58:50|402.76|400.56|403.13|400.93|403.32|401.12|402.76|400.56|0
1641589140000|2022-01-07 20:59:00|403.32|401.12|403.69|401.49|403.88|401.68|403.32|401.12|0
1641589150000|2022-01-07 20:59:10|403.88|401.68|404.25|402.05|404.25|402.05|403.88|401.68|0
1641589160000|2022-01-07 20:59:20|404.63|402.43|403.69|401.49|404.63|402.43|403.32|401.12|0
1641589170000|2022-01-07 20:59:30|404.25|402.05|405.56|403.36|405.56|403.36|404.25|402.05|0
1641589180000|2022-01-07 20:59:40|404.28|402.08|404.84|402.64|404.84|402.64|403.34|401.14|0
1641589190000|2022-01-07 20:59:50|406.43|404.23|405.45|403.25|407.18|404.98|405.45|403.25|0
1641589200000|2022-01-07 21:00:00|405.64|403.44|405.64|403.44|405.64|403.44|405.64|403.44|0
1641589210000|2022-01-07 21:00:10|406.2|404|406.2|404|406.2|404|406.2|404|0
1641589220000|2022-01-07 21:00:20|404.51|402.31|404.7|402.5|404.7|402.5|404.51|402.31|0
1641589230000|2022-01-07 21:00:30|405.07|402.87|404.89|402.69|405.07|402.87|404.7|402.5|0
1641589240000|2022-01-07 21:00:40|404.7|402.5|404.7|402.5|404.7|402.5|404.51|402.31|0
1641589250000|2022-01-07 21:00:50|404.51|402.31|404.32|402.12|404.7|402.5|404.32|402.12|0
1641589260000|2022-01-07 21:01:00|404.14|401.94|403.58|401.38|404.14|401.94|403.58|401.38|0
1641589270000|2022-01-07 21:01:10|403.39|401.19|403.02|400.82|403.58|401.38|403.02|400.82|0
1641589280000|2022-01-07 21:01:20|403.2|401|404.14|401.94|404.14|401.94|403.2|401|0
1641589290000|2022-01-07 21:01:30|404.32|402.12|404.51|402.31|404.51|402.31|404.32|402.12|0
1641589300000|2022-01-07 21:01:40|404.32|402.12|404.14|401.94|404.32|402.12|404.14|401.94|0
1641589310000|2022-01-07 21:01:50|403.95|401.75|403.95|401.75|403.95|401.75|403.95|401.75|0
1641589320000|2022-01-07 21:02:00|403.76|401.56|403.58|401.38|403.76|401.56|403.58|401.38|0
1641589330000|2022-01-07 21:02:10|403.02|400.82|403.2|401|403.2|401|403.02|400.82|0
1641589340000|2022-01-07 21:02:20|403.02|400.82|403.02|400.82|403.2|401|403.02|400.82|0
1641589350000|2022-01-07 21:02:30|402.83|400.63|402.83|400.63|402.83|400.63|402.64|400.44|0
1641589360000|2022-01-07 21:02:40|402.64|400.44|402.83|400.63|402.83|400.63|402.45|400.25|0
1641589370000|2022-01-07 21:02:50|402.45|400.25|402.64|400.44|402.64|400.44|402.45|400.25|0
1641589380000|2022-01-07 21:03:00|402.83|400.63|403.2|401|403.2|401|402.83|400.63|0
1641589390000|2022-01-07 21:03:10|403.02|400.82|403.01|400.81|403.02|400.82|402.83|400.63|0
1641589400000|2022-01-07 21:03:20|403.2|401|403.2|401|403.2|401|403.2|401|0
1641589410000|2022-01-07 21:03:30|403.39|401.19|403.76|401.56|403.76|401.56|403.39|401.19|0
1641589420000|2022-01-07 21:03:40|403.58|401.38|403.39|401.19|403.58|401.38|403.39|401.19|0
1641589430000|2022-01-07 21:03:50|403.2|401|403.39|401.19|403.39|401.19|403.2|401|0
1641589440000|2022-01-07 21:04:00|403.2|401|403.2|401|403.2|401|403.2|401|0
1641589450000|2022-01-07 21:04:10|403.01|400.81|403.2|401|403.2|401|403.01|400.81|0
1641589460000|2022-01-07 21:04:20|403.01|400.81|402.83|400.63|403.01|400.81|402.83|400.63|0
1641589470000|2022-01-07 21:04:30|402.45|400.25|402.45|400.25|402.45|400.25|402.27|400.07|0
1641589480000|2022-01-07 21:04:40|402.27|400.07|402.27|400.07|402.45|400.25|402.27|400.07|0
1641589500000|2022-01-07 21:05:00|402.08|399.88|402.08|399.88|402.08|399.88|402.08|399.88|0
1641589510000|2022-01-07 21:05:10|401.89|399.69|401.89|399.69|401.89|399.69|401.89|399.69|0
1641589520000|2022-01-07 21:05:20|401.71|399.51|401.33|399.13|401.71|399.51|401.33|399.13|0
1641589530000|2022-01-07 21:05:30|401.15|398.95|401.15|398.95|401.15|398.95|401.15|398.95|0
1641589540000|2022-01-07 21:05:40|400.96|398.76|400.96|398.76|400.96|398.76|400.96|398.76|0
1641589550000|2022-01-07 21:05:50|401.15|398.95|401.15|398.95|401.15|398.95|401.15|398.95|0
1641589560000|2022-01-07 21:06:00|400.96|398.76|400.96|398.76|400.96|398.76|400.96|398.76|0
1641589570000|2022-01-07 21:06:10|400.78|398.58|400.96|398.76|400.96|398.76|400.78|398.58|0
1641589580000|2022-01-07 21:06:20|400.78|398.58|401.15|398.95|401.33|399.13|400.78|398.58|0
1641589590000|2022-01-07 21:06:30|401.33|399.13|400.96|398.76|401.33|399.13|400.96|398.76|0
1641589600000|2022-01-07 21:06:40|401.15|398.95|401.15|398.95|401.15|398.95|400.96|398.76|0
1641589620000|2022-01-07 21:07:00|400.96|398.76|400.96|398.76|400.96|398.76|400.96|398.76|0
1641589630000|2022-01-07 21:07:10|400.87|398.67|400.78|398.58|400.87|398.67|400.59|398.39|0
1641589640000|2022-01-07 21:07:20|400.59|398.39|400.59|398.39|400.78|398.58|400.59|398.39|0
1641589650000|2022-01-07 21:07:30|400.78|398.58|401.15|398.95|401.15|398.95|400.78|398.58|0
1641589660000|2022-01-07 21:07:40|401.33|399.13|401.15|398.95|401.33|399.13|401.15|398.95|0
1641589670000|2022-01-07 21:07:50|400.96|398.76|401.15|398.95|401.33|399.13|400.96|398.76|0
1641589680000|2022-01-07 21:08:00|401.52|399.32|401.33|399.13|401.52|399.32|401.33|399.13|0
1641589690000|2022-01-07 21:08:10|401.52|399.32|401.52|399.32|401.52|399.32|401.52|399.32|0
1641589700000|2022-01-07 21:08:20|401.71|399.51|401.52|399.32|401.71|399.51|401.52|399.32|0
1641589710000|2022-01-07 21:08:30|401.33|399.13|401.15|398.95|401.52|399.32|401.15|398.95|0
1641589720000|2022-01-07 21:08:40|401.33|399.13|401.33|399.13|401.33|399.13|401.15|398.95|0
1641589730000|2022-01-07 21:08:50|401.15|398.95|401.33|399.13|401.33|399.13|401.15|398.95|0
1641589740000|2022-01-07 21:09:00|401.71|399.51|401.89|399.69|401.89|399.69|401.71|399.51|0
1641589750000|2022-01-07 21:09:10|402.08|399.88|401.89|399.69|402.08|399.88|401.89|399.69|0
1641589760000|2022-01-07 21:09:20|401.71|399.51|401.71|399.51|401.71|399.51|401.71|399.51|0
1641589780000|2022-01-07 21:09:40|401.89|399.69|402.08|399.88|402.08|399.88|401.71|399.51|0
1641589790000|2022-01-07 21:09:50|402.27|400.07|402.27|400.07|402.27|400.07|402.27|400.07|0
1641589800000|2022-01-07 21:10:00|402.08|399.88|402.08|399.88|402.08|399.88|402.08|399.88|0
1641589810000|2022-01-07 21:10:10|402.27|400.07|402.45|400.25|402.45|400.25|402.27|400.07|0
1641589820000|2022-01-07 21:10:20|402.55|400.35|402.83|400.63|402.83|400.63|402.55|400.35|0
1641589830000|2022-01-07 21:10:30|403.01|400.81|403.01|400.81|403.01|400.81|403.01|400.81|0
1641589850000|2022-01-07 21:10:50|403.2|401|403.01|400.81|403.2|401|403.01|400.81|0
1641589860000|2022-01-07 21:11:00|403.2|401|403.2|401|403.39|401.19|403.2|401|0
1641589870000|2022-01-07 21:11:10|403.39|401.19|403.39|401.19|403.39|401.19|403.39|401.19|0
1641589890000|2022-01-07 21:11:30|403.57|401.37|403.76|401.56|403.76|401.56|403.57|401.37|0
1641589900000|2022-01-07 21:11:40|403.95|401.75|404.13|401.93|404.13|401.93|403.95|401.75|0
1641589920000|2022-01-07 21:12:00|404.32|402.12|404.51|402.31|404.88|402.68|404.32|402.12|0
1641589930000|2022-01-07 21:12:10|404.7|402.5|404.32|402.12|404.7|402.5|404.32|402.12|0
1641589940000|2022-01-07 21:12:20|404.51|402.31|404.51|402.31|404.51|402.31|404.51|402.31|0
1641589950000|2022-01-07 21:12:30|404.32|402.12|404.32|402.12|404.32|402.12|404.32|402.12|0
1641589960000|2022-01-07 21:12:40|404.51|402.31|404.51|402.31|404.51|402.31|404.51|402.31|0
1641589980000|2022-01-07 21:13:00|404.32|402.12|404.51|402.31|404.51|402.31|404.32|402.12|0
1641589990000|2022-01-07 21:13:10|404.32|402.12|404.51|402.31|404.51|402.31|404.32|402.12|0
1641590020000|2022-01-07 21:13:40|404.69|402.49|404.69|402.49|404.69|402.49|404.69|402.49|0
1641590030000|2022-01-07 21:13:50|404.88|402.68|404.69|402.49|404.88|402.68|404.69|402.49|0
1641590040000|2022-01-07 21:14:00|404.88|402.68|404.69|402.49|404.88|402.68|404.69|402.49|0
1641590050000|2022-01-07 21:14:10|404.88|402.68|404.88|402.68|404.88|402.68|404.69|402.49|0
1641590060000|2022-01-07 21:14:20|405.07|402.87|404.88|402.68|405.07|402.87|404.88|402.68|0
1641590070000|2022-01-07 21:14:30|405.07|402.87|405.07|402.87|405.07|402.87|404.88|402.68|0
1641590080000|2022-01-07 21:14:40|405.26|403.06|405.26|403.06|405.26|403.06|405.26|403.06|0
1641590090000|2022-01-07 21:14:50|405.44|403.24|405.26|403.06|405.44|403.24|405.26|403.06|0
1641590110000|2022-01-07 21:15:10|405.37|402.57|405.56|402.76|405.56|402.76|405.37|402.57|0
1641801900000|2022-01-10 08:05:00|395.76|393.56|396.32|394.12|396.32|394.12|395.76|393.56|0
1641801910000|2022-01-10 08:05:10|396.13|393.93|396.04|393.84|396.32|394.12|395.94|393.74|0
1641801920000|2022-01-10 08:05:20|395.94|393.74|396.32|394.12|396.32|394.12|395.94|393.74|0
1641801930000|2022-01-10 08:05:30|396.5|394.3|396.31|394.11|396.5|394.3|396.13|393.93|0
1641801940000|2022-01-10 08:05:40|396.41|394.21|396.88|394.68|396.88|394.68|396.41|394.21|0
1641801950000|2022-01-10 08:05:50|396.69|394.49|396.31|394.11|396.69|394.49|396.31|394.11|0
1641801960000|2022-01-10 08:06:00|396.88|394.68|396.5|394.3|396.88|394.68|396.5|394.3|0
1641801970000|2022-01-10 08:06:10|396.79|394.59|396.79|394.59|396.79|394.59|396.79|394.59|0
1641801980000|2022-01-10 08:06:20|396.69|394.49|396.79|394.59|396.79|394.59|396.69|394.49|0
1641801990000|2022-01-10 08:06:30|397.25|395.05|397.25|395.05|397.44|395.24|397.25|395.05|0
1641802000000|2022-01-10 08:06:40|397.35|395.15|397.25|395.05|397.35|395.15|396.87|394.67|0
1641802010000|2022-01-10 08:06:50|396.97|394.77|397.06|394.86|397.06|394.86|396.87|394.67|0
1641802020000|2022-01-10 08:07:00|396.87|394.67|396.87|394.67|396.87|394.67|396.69|394.49|0
1641802030000|2022-01-10 08:07:10|396.5|394.3|396.69|394.49|396.79|394.59|396.5|394.3|0
1641802040000|2022-01-10 08:07:20|396.6|394.4|396.69|394.49|396.69|394.49|396.6|394.4|0
1641802050000|2022-01-10 08:07:30|396.41|394.21|396.5|394.3|396.5|394.3|396.31|394.11|0
1641802060000|2022-01-10 08:07:40|396.69|394.49|396.5|394.3|396.69|394.49|396.13|393.93|0
1641802070000|2022-01-10 08:07:50|396.87|394.67|396.87|394.67|396.87|394.67|396.69|394.49|0
1641802080000|2022-01-10 08:08:00|396.69|394.49|396.5|394.3|396.78|394.58|396.5|394.3|0
1641802090000|2022-01-10 08:08:10|396.31|394.11|396.5|394.3|396.5|394.3|396.31|394.11|0
1641802100000|2022-01-10 08:08:20|396.41|394.21|397.25|395.05|397.25|395.05|396.41|394.21|0
1641802110000|2022-01-10 08:08:30|397.06|394.86|397.06|394.86|397.25|395.05|397.06|394.86|0
1641802120000|2022-01-10 08:08:40|397.16|394.96|396.87|394.67|397.25|395.05|396.87|394.67|0
1641802130000|2022-01-10 08:08:50|397.43|395.23|397.25|395.05|397.43|395.23|397.25|395.05|0
1641802140000|2022-01-10 08:09:00|397.43|395.23|397.62|395.42|397.81|395.61|397.43|395.23|0
1641802150000|2022-01-10 08:09:10|398|395.8|397.81|395.61|398|395.8|397.62|395.42|0
1641802160000|2022-01-10 08:09:20|397.62|395.42|397.43|395.23|397.81|395.61|397.43|395.23|0
1641802170000|2022-01-10 08:09:30|397.81|395.61|398.56|396.36|398.56|396.36|397.81|395.61|0
1641802180000|2022-01-10 08:09:40|398.37|396.17|398.93|396.73|398.93|396.73|398.37|396.17|0
1641802190000|2022-01-10 08:09:50|398.74|396.54|398.74|396.54|398.74|396.54|398.37|396.17|0
1641802200000|2022-01-10 08:10:00|399.12|396.92|398.18|395.98|399.12|396.92|398|395.8|0
1641802210000|2022-01-10 08:10:10|398.37|396.17|398|395.8|398.37|396.17|398|395.8|0
1641802220000|2022-01-10 08:10:20|397.62|395.42|397.72|395.52|397.72|395.52|397.43|395.23|0
1641802230000|2022-01-10 08:10:30|397.81|395.61|397.43|395.23|397.81|395.61|397.25|395.05|0
1641802240000|2022-01-10 08:10:40|397.62|395.42|398|395.8|398|395.8|397.62|395.42|0
1641802250000|2022-01-10 08:10:50|397.81|395.61|398.18|395.98|398.18|395.98|397.81|395.61|0
1641802260000|2022-01-10 08:11:00|398.37|396.17|398.18|395.98|398.37|396.17|398.18|395.98|0
1641802270000|2022-01-10 08:11:10|398.28|396.08|398.18|395.98|398.28|396.08|398.18|395.98|0
1641802280000|2022-01-10 08:11:20|398.37|396.17|398.18|395.98|398.37|396.17|398.18|395.98|0
1641802290000|2022-01-10 08:11:30|398|395.8|398.37|396.17|398.37|396.17|398|395.8|0
1641802300000|2022-01-10 08:11:40|398.74|396.54|398.74|396.54|398.74|396.54|398.74|396.54|0
1641802310000|2022-01-10 08:11:50|398.56|396.36|399.49|397.29|399.49|397.29|398.56|396.36|0
1641802320000|2022-01-10 08:12:00|399.68|397.48|399.78|397.58|399.78|397.58|399.68|397.48|0
1641802330000|2022-01-10 08:12:10|399.68|397.48|399.87|397.67|399.97|397.77|399.49|397.29|0
1641802340000|2022-01-10 08:12:20|399.68|397.48|400.06|397.86|400.06|397.86|399.68|397.48|0
1641802350000|2022-01-10 08:12:30|400.24|398.04|400.34|398.14|400.34|398.14|400.06|397.86|0
1641802360000|2022-01-10 08:12:40|400.43|398.23|399.87|397.67|400.43|398.23|399.87|397.67|0
1641802370000|2022-01-10 08:12:50|399.78|397.58|399.87|397.67|399.87|397.67|399.68|397.48|0
1641802380000|2022-01-10 08:13:00|399.78|397.58|400.53|398.33|400.53|398.33|399.78|397.58|0
1641802390000|2022-01-10 08:13:10|400.62|398.42|400.62|398.42|400.99|398.79|400.62|398.42|0
1641802400000|2022-01-10 08:13:20|400.81|398.61|400.62|398.42|400.81|398.61|400.62|398.42|0
1641802410000|2022-01-10 08:13:30|400.43|398.23|400.62|398.42|400.81|398.61|400.43|398.23|0
1641802420000|2022-01-10 08:13:40|400.81|398.61|400.9|398.7|400.9|398.7|400.53|398.33|0
1641802430000|2022-01-10 08:13:50|400.99|398.79|401.18|398.98|401.37|399.17|400.99|398.79|0
1641802440000|2022-01-10 08:14:00|400.81|398.61|400.99|398.79|401.18|398.98|400.81|398.61|0
1641802450000|2022-01-10 08:14:10|401.09|398.89|400.15|397.95|401.09|398.89|400.15|397.95|0
1641802460000|2022-01-10 08:14:20|400.05|397.85|399.96|397.76|400.15|397.95|399.96|397.76|0
1641802470000|2022-01-10 08:14:30|400.24|398.04|400.81|398.61|400.81|398.61|400.24|398.04|0
1641802480000|2022-01-10 08:14:40|400.43|398.23|400.34|398.14|400.43|398.23|400.24|398.04|0
1641802490000|2022-01-10 08:14:50|400.62|398.42|400.72|398.52|400.81|398.61|400.62|398.42|0
1641802500000|2022-01-10 08:15:00|400.99|398.79|400.81|398.61|401.09|398.89|400.81|398.61|0
1641802510000|2022-01-10 08:15:10|400.99|398.79|400.99|398.79|401.18|398.98|400.99|398.79|0
1641802520000|2022-01-10 08:15:20|400.9|398.7|400.81|398.61|400.99|398.79|400.62|398.42|0
1641802530000|2022-01-10 08:15:30|400.99|398.79|401.18|398.98|401.18|398.98|400.99|398.79|0
1641802540000|2022-01-10 08:15:40|400.99|398.79|400.99|398.79|400.99|398.79|400.81|398.61|0
1641802550000|2022-01-10 08:15:50|401.74|399.54|401.56|399.36|401.74|399.54|401.47|399.27|0
1641802560000|2022-01-10 08:16:00|401.37|399.17|400.99|398.79|401.56|399.36|400.99|398.79|0
1641802570000|2022-01-10 08:16:10|401.18|398.98|401.18|398.98|401.18|398.98|400.99|398.79|0
1641802580000|2022-01-10 08:16:20|401.09|398.89|400.71|398.51|401.09|398.89|400.71|398.51|0
1641802590000|2022-01-10 08:16:30|400.9|398.7|401.28|399.08|401.28|399.08|400.8|398.6|0
1641802600000|2022-01-10 08:16:40|401.37|399.17|401.47|399.27|401.56|399.36|401.37|399.17|0
1641802610000|2022-01-10 08:16:50|401.74|399.54|402.12|399.92|402.12|399.92|401.74|399.54|0
1641802620000|2022-01-10 08:17:00|401.93|399.73|401.93|399.73|401.93|399.73|401.65|399.45|0
1641802630000|2022-01-10 08:17:10|402.12|399.92|401.74|399.54|402.12|399.92|401.56|399.36|0
1641802640000|2022-01-10 08:17:20|401.93|399.73|402.5|400.3|402.59|400.39|401.93|399.73|0
1641802650000|2022-01-10 08:17:30|402.31|400.11|402.31|400.11|402.31|400.11|402.31|400.11|0
1641802660000|2022-01-10 08:17:40|401.93|399.73|401.56|399.36|401.93|399.73|401.56|399.36|0
1641802670000|2022-01-10 08:17:50|401.37|399.17|401.56|399.36|401.56|399.36|401.37|399.17|0
1641802680000|2022-01-10 08:18:00|401.74|399.54|402.31|400.11|402.31|400.11|401.74|399.54|0
1641802690000|2022-01-10 08:18:10|402.5|400.3|402.31|400.11|402.5|400.3|402.31|400.11|0
1641802700000|2022-01-10 08:18:20|402.5|400.3|402.68|400.48|402.87|400.67|402.5|400.3|0
1641802710000|2022-01-10 08:18:30|402.5|400.3|402.68|400.48|402.68|400.48|402.5|400.3|0
1641802720000|2022-01-10 08:18:40|402.5|400.3|402.68|400.48|402.87|400.67|402.5|400.3|0
1641802730000|2022-01-10 08:18:50|403.06|400.86|403.06|400.86|403.25|401.05|403.06|400.86|0
1641802740000|2022-01-10 08:19:00|403.25|401.05|403.25|401.05|403.25|401.05|403.25|401.05|0
1641802750000|2022-01-10 08:19:10|403.44|401.24|403.44|401.24|403.81|401.61|403.44|401.24|0
1641802760000|2022-01-10 08:19:20|403.63|401.43|403.81|401.61|403.81|401.61|403.63|401.43|0
1641802770000|2022-01-10 08:19:30|403.63|401.43|404.19|401.99|404.19|401.99|403.63|401.43|0
1641802780000|2022-01-10 08:19:40|404|401.8|403.81|401.61|404|401.8|403.81|401.61|0
1641802790000|2022-01-10 08:19:50|403.44|401.24|403.44|401.24|403.44|401.24|403.44|401.24|0
1641802800000|2022-01-10 08:20:00|403.53|401.33|404|401.8|404.1|401.9|403.53|401.33|0
1641802810000|2022-01-10 08:20:10|403.81|401.61|403.44|401.24|403.81|401.61|403.44|401.24|0
1641802820000|2022-01-10 08:20:20|402.97|400.77|402.68|400.48|402.97|400.77|402.68|400.48|0
1641802840000|2022-01-10 08:20:40|402.59|400.39|402.68|400.48|402.87|400.67|402.59|400.39|0
1641802850000|2022-01-10 08:20:50|402.87|400.67|403.81|401.61|403.81|401.61|402.87|400.67|0
1641802860000|2022-01-10 08:21:00|403.62|401.42|403.81|401.61|403.81|401.61|403.62|401.42|0
1641802870000|2022-01-10 08:21:10|404|401.8|404.57|402.37|404.57|402.37|404|401.8|0
1641802880000|2022-01-10 08:21:20|404.19|401.99|404.76|402.56|404.76|402.56|404|401.8|0
1641802890000|2022-01-10 08:21:30|404.67|402.47|404.29|402.09|404.67|402.47|404.19|401.99|0
1641802900000|2022-01-10 08:21:40|404.38|402.18|404.57|402.37|404.57|402.37|404.38|402.18|0
1641802910000|2022-01-10 08:21:50|404.38|402.18|404.94|402.74|404.94|402.74|404.38|402.18|0
1641802920000|2022-01-10 08:22:00|404.57|402.37|404.94|402.74|405.13|402.93|404.57|402.37|0
1641802930000|2022-01-10 08:22:10|405.13|402.93|404.19|401.99|405.13|402.93|404.19|401.99|0
1641802940000|2022-01-10 08:22:20|404.57|402.37|404.57|402.37|404.76|402.56|404.57|402.37|0
1641802950000|2022-01-10 08:22:30|404.67|402.47|404.94|402.74|404.94|402.74|404.38|402.18|0
1641802960000|2022-01-10 08:22:40|404.76|402.56|405.13|402.93|405.13|402.93|404.76|402.56|0
1641802970000|2022-01-10 08:22:50|405.32|403.12|405.13|402.93|405.32|403.12|405.13|402.93|0
1641802980000|2022-01-10 08:23:00|405.7|403.5|405.7|403.5|406.08|403.88|405.7|403.5|0
1641802990000|2022-01-10 08:23:10|405.99|403.79|406.08|403.88|406.08|403.88|405.99|403.79|0
1641803000000|2022-01-10 08:23:20|405.51|403.31|405.32|403.12|405.51|403.31|405.13|402.93|0
1641803010000|2022-01-10 08:23:30|405.23|403.03|404.57|402.37|405.23|403.03|404.57|402.37|0
1641803020000|2022-01-10 08:23:40|404.66|402.46|404.29|402.09|404.76|402.56|404.29|402.09|0
1641803030000|2022-01-10 08:23:50|404.19|401.99|404.19|401.99|404.19|401.99|404|401.8|0
1641803040000|2022-01-10 08:24:00|403.81|401.61|403.81|401.61|403.81|401.61|403.81|401.61|0
1641803050000|2022-01-10 08:24:10|403.62|401.42|403.81|401.61|403.81|401.61|403.53|401.33|0
1641803060000|2022-01-10 08:24:20|403.62|401.42|403.81|401.61|404|401.8|403.62|401.42|0
1641803070000|2022-01-10 08:24:30|403.53|401.33|403.44|401.24|403.53|401.33|403.34|401.14|0
1641803080000|2022-01-10 08:24:40|403.25|401.05|403.06|400.86|403.25|401.05|402.87|400.67|0
1641803090000|2022-01-10 08:24:50|403.25|401.05|403.16|400.96|403.25|401.05|403.16|400.96|0
1641803100000|2022-01-10 08:25:00|402.87|400.67|402.68|400.48|402.87|400.67|402.49|400.29|0
1641803110000|2022-01-10 08:25:10|402.87|400.67|403.06|400.86|403.06|400.86|402.87|400.67|0
1641803120000|2022-01-10 08:25:20|403.44|401.24|404.19|401.99|404.19|401.99|403.44|401.24|0
1641803130000|2022-01-10 08:25:30|404|401.8|404.38|402.18|404.38|402.18|404|401.8|0
1641803140000|2022-01-10 08:25:40|404.57|402.37|404.94|402.74|404.94|402.74|404.57|402.37|0
1641803150000|2022-01-10 08:25:50|404.75|402.55|404.85|402.65|404.85|402.65|404.75|402.55|0
1641803160000|2022-01-10 08:26:00|404.94|402.74|404.94|402.74|405.13|402.93|404.94|402.74|0
1641803170000|2022-01-10 08:26:10|405.32|403.12|405.32|403.12|405.32|403.12|405.32|403.12|0
1641803180000|2022-01-10 08:26:20|404.94|402.74|404.38|402.18|404.94|402.74|404.38|402.18|0
1641803190000|2022-01-10 08:26:30|404.75|402.55|404.75|402.55|404.75|402.55|404.75|402.55|0
1641803200000|2022-01-10 08:26:40|404.38|402.18|405.32|403.12|405.32|403.12|404.38|402.18|0
1641803210000|2022-01-10 08:26:50|405.23|403.03|405.51|403.31|405.51|403.31|405.23|403.03|0
1641803220000|2022-01-10 08:27:00|405.32|403.12|404.19|401.99|405.51|403.31|404.19|401.99|0
1641803230000|2022-01-10 08:27:10|404.38|402.18|405.13|402.93|405.13|402.93|404.38|402.18|0
1641803240000|2022-01-10 08:27:20|405.04|402.84|406.22|404.02|406.5|404.3|404.75|402.55|0
1641803250000|2022-01-10 08:27:30|406.32|404.12|406.13|403.93|406.32|404.12|406.13|403.93|0
1641803260000|2022-01-10 08:27:40|405.75|403.55|405.94|403.74|405.94|403.74|405.75|403.55|0
1641803270000|2022-01-10 08:27:50|405.85|403.65|404.33|402.13|405.85|403.65|404.33|402.13|0
1641803280000|2022-01-10 08:28:00|408.25|406.05|407.5|405.3|408.25|406.05|407.5|405.3|0
1641803290000|2022-01-10 08:28:10|405.35|403.15|404.89|402.69|405.35|403.15|404.89|402.69|0
1641803300000|2022-01-10 08:28:20|404.79|402.59|405.16|402.96|405.16|402.96|404.6|402.4|0
1641803310000|2022-01-10 08:28:30|405.07|402.87|405.16|402.96|405.16|402.96|405.07|402.87|0
1641803320000|2022-01-10 08:28:40|405.26|403.06|405.07|402.87|405.26|403.06|404.97|402.77|0
1641803330000|2022-01-10 08:28:50|404.97|402.77|405.54|403.34|405.54|403.34|404.97|402.77|0
1641803340000|2022-01-10 08:29:00|405.72|403.52|405.35|403.15|405.72|403.52|405.35|403.15|0
1641803350000|2022-01-10 08:29:10|405.16|402.96|405.16|402.96|405.16|402.96|405.07|402.87|0
1641803360000|2022-01-10 08:29:20|404.89|402.69|404.97|402.77|405.16|402.96|404.89|402.69|0
1641803370000|2022-01-10 08:29:30|405.16|402.96|405.72|403.52|405.72|403.52|405.16|402.96|0
1641803380000|2022-01-10 08:29:40|405.54|403.34|405.35|403.15|405.54|403.34|405.35|403.15|0
1641803390000|2022-01-10 08:29:50|405.53|403.33|405.16|402.96|405.53|403.33|405.16|402.96|0
1641803400000|2022-01-10 08:30:00|405.53|403.33|405.91|403.71|405.91|403.71|405.53|403.33|0
1641803410000|2022-01-10 08:30:10|406.1|403.9|406.28|404.08|406.28|404.08|406.1|403.9|0
1641803420000|2022-01-10 08:30:20|406.47|404.27|406.66|404.46|406.66|404.46|406.47|404.27|0
1641803430000|2022-01-10 08:30:30|406.47|404.27|407.32|405.12|407.41|405.21|406.47|404.27|0
1641803440000|2022-01-10 08:30:40|407.03|404.83|407.03|404.83|407.32|405.12|407.03|404.83|0
1641803450000|2022-01-10 08:30:50|407.22|405.02|407.41|405.21|407.59|405.39|407.22|405.02|0
1641803460000|2022-01-10 08:31:00|407.59|405.39|407.59|405.39|407.78|405.58|407.59|405.39|0
1641803470000|2022-01-10 08:31:10|407.78|405.58|408.53|406.33|408.72|406.52|407.78|405.58|0
1641803480000|2022-01-10 08:31:20|408.72|406.52|408.34|406.14|408.72|406.52|408.34|406.14|0
1641803490000|2022-01-10 08:31:30|408.15|405.95|408.34|406.14|408.53|406.33|408.15|405.95|0
1641803500000|2022-01-10 08:31:40|408.15|405.95|408.34|406.14|408.34|406.14|408.15|405.95|0
1641803510000|2022-01-10 08:31:50|408.53|406.33|409.09|406.89|409.09|406.89|408.34|406.14|0
1641803520000|2022-01-10 08:32:00|408.9|406.7|408.72|406.52|408.9|406.7|408.63|406.43|0
1641803530000|2022-01-10 08:32:10|409.09|406.89|409.28|407.08|409.28|407.08|409.09|406.89|0
1641803540000|2022-01-10 08:32:20|409.19|406.99|408.53|406.33|409.19|406.99|408.53|406.33|0
1641803550000|2022-01-10 08:32:30|408.72|406.52|409.28|407.08|409.28|407.08|408.72|406.52|0
1641803560000|2022-01-10 08:32:40|409.47|407.27|408.9|406.7|409.47|407.27|408.9|406.7|0
1641803570000|2022-01-10 08:32:50|409.09|406.89|409.38|407.18|409.38|407.18|408.9|406.7|0
1641803580000|2022-01-10 08:33:00|409.47|407.27|409.09|406.89|409.47|407.27|409.09|406.89|0
1641803590000|2022-01-10 08:33:10|409.47|407.27|409.28|407.08|409.47|407.27|409.28|407.08|0
1641803600000|2022-01-10 08:33:20|409.47|407.27|409.28|407.08|409.47|407.27|409.09|406.89|0
1641803610000|2022-01-10 08:33:30|409.47|407.27|408.9|406.7|409.47|407.27|408.9|406.7|0
1641803620000|2022-01-10 08:33:40|409.28|407.08|409.09|406.89|409.28|407.08|409.09|406.89|0
1641803630000|2022-01-10 08:33:50|409|406.8|408.9|406.7|409.19|406.99|408.9|406.7|0
1641803640000|2022-01-10 08:34:00|409.09|406.89|409.09|406.89|409.19|406.99|409.09|406.89|0
1641803650000|2022-01-10 08:34:10|409|406.8|409.65|407.45|409.65|407.45|409|406.8|0
1641803660000|2022-01-10 08:34:20|410.22|408.02|410.78|408.58|410.78|408.58|410.22|408.02|0
1641803670000|2022-01-10 08:34:30|410.97|408.77|410.59|408.39|410.97|408.77|410.41|408.21|0
1641803680000|2022-01-10 08:34:40|410.78|408.58|410.69|408.49|410.78|408.58|410.59|408.39|0
1641803690000|2022-01-10 08:34:50|410.78|408.58|411.16|408.96|411.26|409.06|410.78|408.58|0
1641803700000|2022-01-10 08:35:00|410.59|408.39|411.35|409.15|411.35|409.15|410.59|408.39|0
1641803710000|2022-01-10 08:35:10|411.54|409.34|410.69|408.49|411.54|409.34|410.69|408.49|0
1641803720000|2022-01-10 08:35:20|411.35|409.15|411.63|409.43|411.63|409.43|411.35|409.15|0
1641803730000|2022-01-10 08:35:30|411.72|409.52|411.91|409.71|411.91|409.71|411.72|409.52|0
1641803740000|2022-01-10 08:35:40|411.63|409.43|411.53|409.33|411.72|409.52|411.53|409.33|0
1641803750000|2022-01-10 08:35:50|411.72|409.52|411.72|409.52|412.1|409.9|411.72|409.52|0
1641803760000|2022-01-10 08:36:00|411.91|409.71|412.67|410.47|412.67|410.47|411.91|409.71|0
1641803770000|2022-01-10 08:36:10|412.85|410.65|413.8|411.6|413.8|411.6|412.67|410.47|0
1641803780000|2022-01-10 08:36:20|413.99|411.79|413.8|411.6|413.99|411.79|413.8|411.6|0
1641803790000|2022-01-10 08:36:30|413.42|411.22|413.8|411.6|414.08|411.88|413.42|411.22|0
1641803800000|2022-01-10 08:36:40|413.71|411.51|413.61|411.41|413.8|411.6|413.61|411.41|0
1641803810000|2022-01-10 08:36:50|413.99|411.79|413.61|411.41|413.99|411.79|413.61|411.41|0
1641803820000|2022-01-10 08:37:00|413.04|410.84|413.04|410.84|413.8|411.6|413.04|410.84|0
1641803830000|2022-01-10 08:37:10|413.14|410.94|413.61|411.41|413.61|411.41|413.14|410.94|0
1641803840000|2022-01-10 08:37:20|413.99|411.79|413.99|411.79|414.17|411.97|413.99|411.79|0
1641803850000|2022-01-10 08:37:30|414.36|412.16|414.17|411.97|414.36|412.16|414.17|411.97|0
1641803860000|2022-01-10 08:37:40|414.36|412.16|413.61|411.41|414.36|412.16|413.61|411.41|0
1641803870000|2022-01-10 08:37:50|413.89|411.69|413.42|411.22|413.89|411.69|413.42|411.22|0
1641803880000|2022-01-10 08:38:00|413.8|411.6|413.23|411.03|413.8|411.6|413.23|411.03|0
1641803890000|2022-01-10 08:38:10|413.42|411.22|413.42|411.22|413.61|411.41|413.42|411.22|0
1641803900000|2022-01-10 08:38:20|413.33|411.13|413.42|411.22|413.61|411.41|413.33|411.13|0
1641803910000|2022-01-10 08:38:30|413.61|411.41|412.85|410.65|413.61|411.41|412.66|410.46|0
1641803920000|2022-01-10 08:38:40|412.39|410.19|413.42|411.22|413.42|411.22|412.39|410.19|0
1641803930000|2022-01-10 08:38:50|413.04|410.84|413.04|410.84|413.23|411.03|413.04|410.84|0
1641803940000|2022-01-10 08:39:00|412.85|410.65|412.48|410.28|412.85|410.65|412.29|410.09|0
1641803950000|2022-01-10 08:39:10|412.29|410.09|412.66|410.46|412.66|410.46|412.29|410.09|0
1641803960000|2022-01-10 08:39:20|412.57|410.37|413.04|410.84|413.23|411.03|412.57|410.37|0
1641803970000|2022-01-10 08:39:30|413.14|410.94|413.14|410.94|413.33|411.13|413.14|410.94|0
1641803980000|2022-01-10 08:39:40|413.04|410.84|413.23|411.03|413.61|411.41|413.04|410.84|0
1641803990000|2022-01-10 08:39:50|413.04|410.84|413.23|411.03|413.23|411.03|413.04|410.84|0
1641804000000|2022-01-10 08:40:00|413.33|411.13|413.23|411.03|413.42|411.22|413.04|410.84|0
1641804010000|2022-01-10 08:40:10|413.42|411.22|413.04|410.84|413.42|411.22|413.04|410.84|0
1641804020000|2022-01-10 08:40:20|412.85|410.65|412.29|410.09|412.85|410.65|412.29|410.09|0
1641804030000|2022-01-10 08:40:30|412.48|410.28|412.66|410.46|412.66|410.46|412.1|409.9|0
1641804040000|2022-01-10 08:40:40|412.48|410.28|413.42|411.22|413.42|411.22|412.48|410.28|0
1641804050000|2022-01-10 08:40:50|413.23|411.03|413.98|411.78|413.98|411.78|413.23|411.03|0
1641804060000|2022-01-10 08:41:00|413.8|411.6|413.42|411.22|413.98|411.78|413.42|411.22|0
1641804070000|2022-01-10 08:41:10|413.61|411.41|413.61|411.41|413.98|411.78|413.61|411.41|0
1641804080000|2022-01-10 08:41:20|413.42|411.22|413.8|411.6|413.8|411.6|413.42|411.22|0
1641804090000|2022-01-10 08:41:30|413.61|411.41|414.36|412.16|414.36|412.16|413.61|411.41|0
1641804100000|2022-01-10 08:41:40|414.27|412.07|414.46|412.26|414.55|412.35|414.27|412.07|0
1641804110000|2022-01-10 08:41:50|413.52|411.32|412.38|410.18|413.52|411.32|412.38|410.18|0
1641804120000|2022-01-10 08:42:00|412.57|410.37|412.38|410.18|412.76|410.56|412.38|410.18|0
1641804130000|2022-01-10 08:42:10|412.57|410.37|412.67|410.47|412.76|410.56|412.57|410.37|0
1641804140000|2022-01-10 08:42:20|412.76|410.56|413.14|410.94|413.14|410.94|412.76|410.56|0
1641804150000|2022-01-10 08:42:30|412.95|410.75|412.95|410.75|412.95|410.75|412.57|410.37|0
1641804160000|2022-01-10 08:42:40|412.76|410.56|412.67|410.47|412.76|410.56|412.67|410.47|0
1641804170000|2022-01-10 08:42:50|412.38|410.18|412.19|409.99|412.38|410.18|412.19|409.99|0
1641804180000|2022-01-10 08:43:00|412.38|410.18|413.14|410.94|413.14|410.94|412.38|410.18|0
1641804190000|2022-01-10 08:43:10|414.87|412.67|414.1|411.9|415.06|412.86|414.1|411.9|0
1641804200000|2022-01-10 08:43:20|413.91|411.71|414.1|411.9|414.1|411.9|413.91|411.71|0
1641804210000|2022-01-10 08:43:30|414.29|412.09|414.39|412.19|414.39|412.19|414.1|411.9|0
1641804220000|2022-01-10 08:43:40|414.48|412.28|414.1|411.9|414.48|412.28|414.1|411.9|0
1641804230000|2022-01-10 08:43:50|413.91|411.71|413.73|411.53|414.01|411.81|413.73|411.53|0
1641804240000|2022-01-10 08:44:00|413.54|411.34|413.54|411.34|413.73|411.53|413.54|411.34|0
1641804250000|2022-01-10 08:44:10|413.16|410.96|412.97|410.77|413.16|410.96|412.97|410.77|0
1641804260000|2022-01-10 08:44:20|413.35|411.15|413.35|411.15|413.63|411.43|413.35|411.15|0
1641804270000|2022-01-10 08:44:30|413.16|410.96|412.97|410.77|413.16|410.96|412.97|410.77|0
1641804280000|2022-01-10 08:44:40|412.78|410.58|412.59|410.39|412.78|410.58|412.59|410.39|0
1641804290000|2022-01-10 08:44:50|412.41|410.21|412.22|410.02|412.41|410.21|412.22|410.02|0
1641804300000|2022-01-10 08:45:00|412.03|409.83|412.78|410.58|412.78|410.58|412.03|409.83|0
1641804310000|2022-01-10 08:45:10|413.16|410.96|413.35|411.15|413.72|411.52|413.16|410.96|0
1641804320000|2022-01-10 08:45:20|413.16|410.96|413.35|411.15|413.35|411.15|412.97|410.77|0
1641804330000|2022-01-10 08:45:30|413.54|411.34|413.45|411.25|413.54|411.34|413.45|411.25|0
1641804340000|2022-01-10 08:45:40|413.54|411.34|413.54|411.34|413.91|411.71|413.54|411.34|0
1641804350000|2022-01-10 08:45:50|413.72|411.52|414.1|411.9|414.58|412.38|413.72|411.52|0
1641804360000|2022-01-10 08:46:00|413.91|411.71|414.48|412.28|414.48|412.28|413.91|411.71|0
1641804370000|2022-01-10 08:46:10|414.29|412.09|414.39|412.19|414.48|412.28|414.29|412.09|0
1641804380000|2022-01-10 08:46:20|414.67|412.47|414.86|412.66|414.86|412.66|414.67|412.47|0
1641804390000|2022-01-10 08:46:30|415.05|412.85|414.86|412.66|415.05|412.85|414.86|412.66|0
1641804400000|2022-01-10 08:46:40|414.67|412.47|413.82|411.62|414.67|412.47|413.82|411.62|0
1641804410000|2022-01-10 08:46:50|413.91|411.71|413.72|411.52|413.91|411.71|413.54|411.34|0
1641804420000|2022-01-10 08:47:00|413.54|411.34|413.54|411.34|413.91|411.71|413.54|411.34|0
1641804430000|2022-01-10 08:47:10|413.35|411.15|413.35|411.15|413.54|411.34|413.16|410.96|0
1641804440000|2022-01-10 08:47:20|413.54|411.34|413.54|411.34|413.54|411.34|413.35|411.15|0
1641804450000|2022-01-10 08:47:30|413.45|411.25|412.97|410.77|413.45|411.25|412.97|410.77|0
1641804460000|2022-01-10 08:47:40|412.78|410.58|412.59|410.39|412.78|410.58|412.59|410.39|0
1641804470000|2022-01-10 08:47:50|412.5|410.3|412.03|409.83|412.59|410.39|412.03|409.83|0
1641804480000|2022-01-10 08:48:00|412.5|410.3|412.69|410.49|412.97|410.77|412.5|410.3|0
1641804490000|2022-01-10 08:48:10|412.88|410.68|413.16|410.96|413.16|410.96|412.88|410.68|0
1641804500000|2022-01-10 08:48:20|413.07|410.87|412.78|410.58|413.16|410.96|412.78|410.58|0
1641804510000|2022-01-10 08:48:30|412.97|410.77|412.97|410.77|412.97|410.77|412.97|410.77|0
1641804520000|2022-01-10 08:48:40|412.59|410.39|412.4|410.2|412.59|410.39|412.4|410.2|0
1641804530000|2022-01-10 08:48:50|412.22|410.02|412.22|410.02|412.22|410.02|412.03|409.83|0
1641804540000|2022-01-10 08:49:00|412.03|409.83|411.46|409.26|412.03|409.83|411.46|409.26|0
1641804550000|2022-01-10 08:49:10|411.75|409.55|411.28|409.08|411.75|409.55|411.28|409.08|0
1641804560000|2022-01-10 08:49:20|411.09|408.89|411.09|408.89|411.19|408.99|411.09|408.89|0
1641804570000|2022-01-10 08:49:30|411.28|409.08|410.9|408.7|411.28|409.08|410.9|408.7|0
1641804580000|2022-01-10 08:49:40|410.71|408.51|410.9|408.7|410.9|408.7|410.52|408.32|0
1641804590000|2022-01-10 08:49:50|411.09|408.89|410.9|408.7|411.09|408.89|410.9|408.7|0
1641804600000|2022-01-10 08:50:00|411.28|409.08|411.65|409.45|411.65|409.45|411.09|408.89|0
1641804610000|2022-01-10 08:50:10|411.37|409.17|410.71|408.51|411.37|409.17|410.71|408.51|0
1641804620000|2022-01-10 08:50:20|410.62|408.42|410.52|408.32|410.71|408.51|410.52|408.32|0
1641804630000|2022-01-10 08:50:30|410.34|408.14|410.15|407.95|410.43|408.23|410.15|407.95|0
1641804640000|2022-01-10 08:50:40|410.34|408.14|410.25|408.05|410.34|408.14|410.15|407.95|0
1641804650000|2022-01-10 08:50:50|410.34|408.14|410.9|408.7|410.9|408.7|410.34|408.14|0
1641804660000|2022-01-10 08:51:00|411.09|408.89|410.9|408.7|411.09|408.89|410.71|408.51|0
1641804670000|2022-01-10 08:51:10|411.46|409.26|411.84|409.64|411.84|409.64|411.46|409.26|0
1641804680000|2022-01-10 08:51:20|412.03|409.83|412.03|409.83|412.03|409.83|412.03|409.83|0
1641804690000|2022-01-10 08:51:30|411.84|409.64|412.03|409.83|412.03|409.83|411.75|409.55|0
1641804700000|2022-01-10 08:51:40|411.84|409.64|412.03|409.83|412.03|409.83|411.84|409.64|0
1641804710000|2022-01-10 08:51:50|412.22|410.02|412.03|409.83|412.22|410.02|412.03|409.83|0
1641804720000|2022-01-10 08:52:00|412.22|410.02|412.4|410.2|412.4|410.2|412.22|410.02|0
1641804730000|2022-01-10 08:52:10|412.59|410.39|412.31|410.11|412.59|410.39|412.31|410.11|0
1641804740000|2022-01-10 08:52:20|412.22|410.02|412.59|410.39|412.69|410.49|412.22|410.02|0
1641804750000|2022-01-10 08:52:30|412.78|410.58|412.97|410.77|412.97|410.77|412.78|410.58|0
1641804760000|2022-01-10 08:52:40|412.78|410.58|412.78|410.58|412.97|410.77|412.78|410.58|0
1641804770000|2022-01-10 08:52:50|412.97|410.77|412.97|410.77|412.97|410.77|412.88|410.68|0
1641804780000|2022-01-10 08:53:00|413.16|410.96|412.59|410.39|413.16|410.96|412.59|410.39|0
1641804790000|2022-01-10 08:53:10|412.69|410.49|412.22|410.02|412.97|410.77|412.22|410.02|0
1641804800000|2022-01-10 08:53:20|411.84|409.64|411.27|409.07|411.84|409.64|411.27|409.07|0
1641804810000|2022-01-10 08:53:30|411.09|408.89|410.9|408.7|411.09|408.89|410.71|408.51|0
1641804820000|2022-01-10 08:53:40|410.71|408.51|410.9|408.7|410.9|408.7|410.71|408.51|0
1641804830000|2022-01-10 08:53:50|411.24|409.04|411.05|408.85|411.43|409.23|411.05|408.85|0
1641804840000|2022-01-10 08:54:00|411.24|409.04|410.87|408.67|411.24|409.04|410.87|408.67|0
1641804850000|2022-01-10 08:54:10|410.77|408.57|410.27|408.07|410.87|408.67|409.89|407.69|0
1641804860000|2022-01-10 08:54:20|410.65|408.45|410.27|408.07|410.65|408.45|410.27|408.07|0
1641804870000|2022-01-10 08:54:30|410.08|407.88|410.08|407.88|410.27|408.07|410.08|407.88|0
1641804880000|2022-01-10 08:54:40|410.18|407.98|410.46|408.26|410.65|408.45|410.18|407.98|0
1641804890000|2022-01-10 08:54:50|410.65|408.45|410.65|408.45|410.84|408.64|410.65|408.45|0
1641804900000|2022-01-10 08:55:00|410.46|408.26|410.46|408.26|410.65|408.45|410.46|408.26|0
1641804910000|2022-01-10 08:55:10|410.27|408.07|411.02|408.82|411.02|408.82|410.27|408.07|0
1641804920000|2022-01-10 08:55:20|410.83|408.63|410.46|408.26|410.83|408.63|410.46|408.26|0
1641804930000|2022-01-10 08:55:30|410.65|408.45|410.56|408.36|410.83|408.63|410.56|408.36|0
1641804940000|2022-01-10 08:55:40|410.65|408.45|410.83|408.63|411.02|408.82|410.65|408.45|0
1641804950000|2022-01-10 08:55:50|411.02|408.82|411.31|409.11|411.4|409.2|411.02|408.82|0
1641804960000|2022-01-10 08:56:00|411.4|409.2|410.65|408.45|411.4|409.2|410.65|408.45|0
1641804970000|2022-01-10 08:56:10|410.46|408.26|409.71|407.51|410.46|408.26|409.71|407.51|0
1641804980000|2022-01-10 08:56:20|410.08|407.88|409.71|407.51|410.08|407.88|409.71|407.51|0
1641804990000|2022-01-10 08:56:30|409.52|407.32|408.68|406.48|409.52|407.32|408.68|406.48|0
1641805000000|2022-01-10 08:56:40|408.77|406.57|408.95|406.75|409.14|406.94|408.77|406.57|0
1641805010000|2022-01-10 08:56:50|408.77|406.57|408.77|406.57|408.77|406.57|408.77|406.57|0
1641805020000|2022-01-10 08:57:00|408.58|406.38|408.77|406.57|408.77|406.57|408.58|406.38|0
1641805030000|2022-01-10 08:57:10|408.68|406.48|408.39|406.19|408.68|406.48|408.2|406|0
1641805040000|2022-01-10 08:57:20|408.01|405.81|407.83|405.63|408.01|405.81|407.83|405.63|0
1641805050000|2022-01-10 08:57:30|407.64|405.44|407.64|405.44|407.64|405.44|407.26|405.06|0
1641805060000|2022-01-10 08:57:40|407.36|405.16|407.26|405.06|407.36|405.16|407.26|405.06|0
1641805070000|2022-01-10 08:57:50|407.08|404.88|406.7|404.5|407.08|404.88|406.7|404.5|0
1641805080000|2022-01-10 08:58:00|407.08|404.88|407.08|404.88|407.17|404.97|407.08|404.88|0
1641805090000|2022-01-10 08:58:10|406.89|404.69|406.89|404.69|406.89|404.69|406.51|404.31|0
1641805100000|2022-01-10 08:58:20|407.08|404.88|406.7|404.5|407.08|404.88|406.7|404.5|0
1641805110000|2022-01-10 08:58:30|406.51|404.31|406.42|404.22|406.51|404.31|406.14|403.94|0
1641805120000|2022-01-10 08:58:40|406.51|404.31|406.7|404.5|406.8|404.6|406.51|404.31|0
1641805130000|2022-01-10 08:58:50|406.8|404.6|407.08|404.88|407.08|404.88|406.8|404.6|0
1641805140000|2022-01-10 08:59:00|406.99|404.79|407.26|405.06|407.26|405.06|406.99|404.79|0
1641805150000|2022-01-10 08:59:10|406.99|404.79|406.51|404.31|407.08|404.88|406.51|404.31|0
1641805160000|2022-01-10 08:59:20|406.7|404.5|406.89|404.69|406.89|404.69|406.7|404.5|0
1641805170000|2022-01-10 08:59:30|407.08|404.88|407.45|405.25|407.45|405.25|407.08|404.88|0
1641805180000|2022-01-10 08:59:40|407.83|405.63|407.64|405.44|407.83|405.63|407.64|405.44|0
1641805190000|2022-01-10 08:59:50|407.83|405.63|407.74|405.54|407.83|405.63|407.64|405.44|0
1641805200000|2022-01-10 09:00:00|407.64|405.44|406.89|404.69|407.64|405.44|406.89|404.69|0
1641805210000|2022-01-10 09:00:10|406.8|404.6|406.89|404.69|407.08|404.88|406.8|404.6|0
1641805220000|2022-01-10 09:00:20|407.08|404.88|407.08|404.88|407.17|404.97|406.89|404.69|0
1641805230000|2022-01-10 09:00:30|406.89|404.69|406.7|404.5|406.89|404.69|406.7|404.5|0
1641805240000|2022-01-10 09:00:40|406.89|404.69|406.89|404.69|406.89|404.69|406.7|404.5|0
1641805250000|2022-01-10 09:00:50|407.08|404.88|407.08|404.88|407.08|404.88|407.08|404.88|0
1641805260000|2022-01-10 09:01:00|407.17|404.97|406.33|404.13|407.17|404.97|406.33|404.13|0
1641805270000|2022-01-10 09:01:10|406.14|403.94|406.33|404.13|406.33|404.13|406.14|403.94|0
1641805280000|2022-01-10 09:01:20|406.42|404.22|406.42|404.22|406.42|404.22|406.42|404.22|0
1641805290000|2022-01-10 09:01:30|406.33|404.13|405.76|403.56|406.61|404.41|405.76|403.56|0
1641805300000|2022-01-10 09:01:40|405.67|403.47|405.86|403.66|405.95|403.75|405.58|403.38|0
1641805310000|2022-01-10 09:01:50|405.95|403.75|406.33|404.13|406.7|404.5|405.95|403.75|0
1641805320000|2022-01-10 09:02:00|406.51|404.31|406.51|404.31|406.51|404.31|406.33|404.13|0
1641805330000|2022-01-10 09:02:10|406.7|404.5|406.7|404.5|406.7|404.5|406.51|404.31|0
1641805340000|2022-01-10 09:02:20|406.8|404.6|406.7|404.5|406.89|404.69|406.7|404.5|0
1641805350000|2022-01-10 09:02:30|406.51|404.31|406.33|404.13|406.51|404.31|406.14|403.94|0
1641805360000|2022-01-10 09:02:40|406.7|404.5|407.08|404.88|407.08|404.88|406.7|404.5|0
1641805370000|2022-01-10 09:02:50|406.89|404.69|406.7|404.5|406.89|404.69|406.7|404.5|0
1641805380000|2022-01-10 09:03:00|406.89|404.69|406.7|404.5|406.89|404.69|406.7|404.5|0
1641805390000|2022-01-10 09:03:10|406.33|404.13|406.14|403.94|406.33|404.13|406.14|403.94|0
1641805400000|2022-01-10 09:03:20|406.24|404.04|405.58|403.38|406.24|404.04|405.58|403.38|0
1641805410000|2022-01-10 09:03:30|405.39|403.19|405.76|403.56|405.76|403.56|405.39|403.19|0
1641805420000|2022-01-10 09:03:40|406.33|404.13|406.7|404.5|406.7|404.5|406.33|404.13|0
1641805430000|2022-01-10 09:03:50|406.51|404.31|406.7|404.5|406.7|404.5|406.51|404.31|0
1641805440000|2022-01-10 09:04:00|406.33|404.13|406.61|404.41|406.61|404.41|406.33|404.13|0
1641805450000|2022-01-10 09:04:10|406.7|404.5|406.89|404.69|406.89|404.69|406.7|404.5|0
1641805460000|2022-01-10 09:04:20|407.07|404.87|407.07|404.87|407.07|404.87|407.07|404.87|0
1641805470000|2022-01-10 09:04:30|407.26|405.06|407.82|405.62|407.82|405.62|407.26|405.06|0
1641805480000|2022-01-10 09:04:40|407.92|405.72|407.45|405.25|407.92|405.72|407.45|405.25|0
1641805490000|2022-01-10 09:04:50|407.82|405.62|408.39|406.19|408.39|406.19|407.82|405.62|0
1641805500000|2022-01-10 09:05:00|408.2|406|407.26|405.06|408.2|406|407.26|405.06|0
1641805510000|2022-01-10 09:05:10|407.36|405.16|406.7|404.5|407.36|405.16|406.61|404.41|0
1641805520000|2022-01-10 09:05:20|406.89|404.69|406.51|404.31|406.89|404.69|406.51|404.31|0
1641805530000|2022-01-10 09:05:30|406.7|404.5|406.05|403.85|406.7|404.5|406.05|403.85|0
1641805540000|2022-01-10 09:05:40|405.95|403.75|407.17|404.97|407.17|404.97|405.95|403.75|0
1641805550000|2022-01-10 09:05:50|407.07|404.87|406.8|404.6|407.07|404.87|406.8|404.6|0
1641805560000|2022-01-10 09:06:00|406.7|404.5|406.51|404.31|406.7|404.5|406.32|404.12|0
1641805570000|2022-01-10 09:06:10|406.32|404.12|406.14|403.94|406.32|404.12|406.14|403.94|0
1641805580000|2022-01-10 09:06:20|405.95|403.75|405.76|403.56|406.14|403.94|405.76|403.56|0
1641805590000|2022-01-10 09:06:30|405.58|403.38|405.95|403.75|405.95|403.75|405.58|403.38|0
1641805600000|2022-01-10 09:06:40|405.76|403.56|405.39|403.19|405.76|403.56|405.3|403.1|0
1641805610000|2022-01-10 09:06:50|405.3|403.1|405.2|403|405.3|403.1|405.11|402.91|0
1641805620000|2022-01-10 09:07:00|404.92|402.72|405.01|402.81|405.2|403|404.45|402.25|0
1641805630000|2022-01-10 09:07:10|404.27|402.07|403.71|401.51|404.27|402.07|403.71|401.51|0
1641805640000|2022-01-10 09:07:20|403.89|401.69|403.33|401.13|403.89|401.69|403.33|401.13|0
1641805650000|2022-01-10 09:07:30|403.52|401.32|404.08|401.88|404.27|402.07|403.52|401.32|0
1641805660000|2022-01-10 09:07:40|403.89|401.69|404.08|401.88|404.08|401.88|403.89|401.69|0
1641805670000|2022-01-10 09:07:50|404.18|401.98|404.08|401.88|404.18|401.98|403.89|401.69|0
1641805680000|2022-01-10 09:08:00|404.27|402.07|404.45|402.25|404.45|402.25|404.27|402.07|0
1641805690000|2022-01-10 09:08:10|405.01|402.81|404.83|402.63|405.01|402.81|404.83|402.63|0
1641805700000|2022-01-10 09:08:20|405.01|402.81|405.01|402.81|405.2|403|404.83|402.63|0
1641805710000|2022-01-10 09:08:30|405.2|403|405.39|403.19|405.39|403.19|405.2|403|0
1641805720000|2022-01-10 09:08:40|405.11|402.91|405.01|402.81|405.2|403|405.01|402.81|0
1641805730000|2022-01-10 09:08:50|405.11|402.91|405.39|403.19|405.49|403.29|405.11|402.91|0
1641805740000|2022-01-10 09:09:00|405.01|402.81|404.83|402.63|405.01|402.81|404.74|402.54|0
1641805750000|2022-01-10 09:09:10|405.2|403|405.01|402.81|405.2|403|405.01|402.81|0
1641805760000|2022-01-10 09:09:20|404.83|402.63|404.92|402.72|404.92|402.72|404.83|402.63|0
1641805770000|2022-01-10 09:09:30|405.01|402.81|404.92|402.72|405.01|402.81|404.83|402.63|0
1641805780000|2022-01-10 09:09:40|404.83|402.63|404.64|402.44|404.83|402.63|404.64|402.44|0
1641805790000|2022-01-10 09:09:50|404.74|402.54|404.27|402.07|404.74|402.54|404.27|402.07|0
1641805800000|2022-01-10 09:10:00|405.39|403.19|404.92|402.72|405.39|403.19|404.83|402.63|0
1641805810000|2022-01-10 09:10:10|404.83|402.63|404.83|402.63|404.83|402.63|404.83|402.63|0
1641805820000|2022-01-10 09:10:20|405.2|403|404.83|402.63|405.2|403|404.83|402.63|0
1641805830000|2022-01-10 09:10:30|404.64|402.44|404.92|402.72|404.92|402.72|404.64|402.44|0
1641805840000|2022-01-10 09:10:40|405.01|402.81|405.2|403|405.2|403|405.01|402.81|0
1641805850000|2022-01-10 09:10:50|404.83|402.63|404.64|402.44|404.83|402.63|404.45|402.25|0
1641805860000|2022-01-10 09:11:00|404.45|402.25|404.27|402.07|404.45|402.25|404.27|402.07|0
1641805870000|2022-01-10 09:11:10|404.08|401.88|403.71|401.51|404.08|401.88|403.71|401.51|0
1641805880000|2022-01-10 09:11:20|403.33|401.13|403.33|401.13|403.43|401.23|403.33|401.13|0
1641805890000|2022-01-10 09:11:30|403.52|401.32|404.08|401.88|404.08|401.88|403.52|401.32|0
1641805900000|2022-01-10 09:11:40|404.27|402.07|404.64|402.44|404.64|402.44|404.08|401.88|0
1641805910000|2022-01-10 09:11:50|404.45|402.25|404.45|402.25|404.45|402.25|404.45|402.25|0
1641805920000|2022-01-10 09:12:00|404.27|402.07|404.36|402.16|404.45|402.25|404.27|402.07|0
1641805930000|2022-01-10 09:12:10|403.89|401.69|404.27|402.07|404.27|402.07|403.89|401.69|0
1641805940000|2022-01-10 09:12:20|404.08|401.88|404.27|402.07|404.27|402.07|404.08|401.88|0
1641805950000|2022-01-10 09:12:30|403.89|401.69|403.89|401.69|403.89|401.69|403.71|401.51|0
1641805960000|2022-01-10 09:12:40|404.08|401.88|404.64|402.44|404.64|402.44|404.08|401.88|0
1641805970000|2022-01-10 09:12:50|404.55|402.35|404.83|402.63|404.83|402.63|404.55|402.35|0
1641805980000|2022-01-10 09:13:00|405.01|402.81|405.2|403|405.2|403|404.83|402.63|0
1641805990000|2022-01-10 09:13:10|404.92|402.72|404.45|402.25|404.92|402.72|404.36|402.16|0
1641806000000|2022-01-10 09:13:20|404.27|402.07|404.45|402.25|404.45|402.25|404.27|402.07|0
1641806010000|2022-01-10 09:13:30|404.64|402.44|404.83|402.63|404.83|402.63|404.64|402.44|0
1641806020000|2022-01-10 09:13:40|405.3|403.1|405.39|403.19|405.39|403.19|405.2|403|0
1641806030000|2022-01-10 09:13:50|405.2|403|405.2|403|405.3|403.1|405.2|403|0
1641806040000|2022-01-10 09:14:00|405.11|402.91|404.83|402.63|405.11|402.91|404.74|402.54|0
1641806050000|2022-01-10 09:14:10|404.92|402.72|405.2|403|405.2|403|404.92|402.72|0
1641806060000|2022-01-10 09:14:20|404.83|402.63|405.01|402.81|405.01|402.81|404.74|402.54|0
1641806070000|2022-01-10 09:14:30|404.83|402.63|404.83|402.63|404.92|402.72|404.83|402.63|0
1641806080000|2022-01-10 09:14:40|405.11|402.91|405.67|403.47|405.67|403.47|405.11|402.91|0
1641806090000|2022-01-10 09:14:50|405.57|403.37|405.39|403.19|405.57|403.37|405.39|403.19|0
1641806100000|2022-01-10 09:15:00|405.2|403|404.17|401.97|405.2|403|404.17|401.97|0
1641806110000|2022-01-10 09:15:10|404.08|401.88|403.89|401.69|404.08|401.88|403.89|401.69|0
1641806120000|2022-01-10 09:15:20|403.52|401.32|403.33|401.13|403.52|401.32|403.33|401.13|0
1641806130000|2022-01-10 09:15:30|403.52|401.32|403.52|401.32|403.52|401.32|403.33|401.13|0
1641806140000|2022-01-10 09:15:40|403.7|401.5|403.7|401.5|403.7|401.5|403.52|401.32|0
1641806150000|2022-01-10 09:15:50|403.33|401.13|403.7|401.5|403.7|401.5|403.33|401.13|0
1641806160000|2022-01-10 09:16:00|403.8|401.6|403.8|401.6|403.8|401.6|403.8|401.6|0
1641806170000|2022-01-10 09:16:10|403.7|401.5|403.7|401.5|403.99|401.79|403.7|401.5|0
1641806180000|2022-01-10 09:16:20|403.89|401.69|404.08|401.88|404.08|401.88|403.7|401.5|0
1641806190000|2022-01-10 09:16:30|404.26|402.06|404.26|402.06|404.26|402.06|404.08|401.88|0
1641806200000|2022-01-10 09:16:40|404.08|401.88|404.08|401.88|404.26|402.06|404.08|401.88|0
1641806210000|2022-01-10 09:16:50|404.17|401.97|404.26|402.06|404.55|402.35|404.08|401.88|0
1641806220000|2022-01-10 09:17:00|404.08|401.88|403.99|401.79|404.26|402.06|403.99|401.79|0
1641806230000|2022-01-10 09:17:10|403.89|401.69|404.08|401.88|404.08|401.88|403.7|401.5|0
1641806240000|2022-01-10 09:17:20|403.89|401.69|403.33|401.13|403.89|401.69|403.33|401.13|0
1641806250000|2022-01-10 09:17:30|403.52|401.32|403.7|401.5|403.89|401.69|403.52|401.32|0
1641806260000|2022-01-10 09:17:40|403.52|401.32|403.43|401.23|403.52|401.32|403.33|401.13|0
1641806270000|2022-01-10 09:17:50|403.61|401.41|403.43|401.23|403.89|401.69|403.43|401.23|0
1641806280000|2022-01-10 09:18:00|403.52|401.32|403.89|401.69|403.89|401.69|403.52|401.32|0
1641806290000|2022-01-10 09:18:10|404.08|401.88|404.08|401.88|404.08|401.88|403.89|401.69|0
1641806300000|2022-01-10 09:18:20|403.89|401.69|403.7|401.5|403.89|401.69|403.7|401.5|0
1641806310000|2022-01-10 09:18:30|403.89|401.69|404.08|401.88|404.08|401.88|403.89|401.69|0
1641806340000|2022-01-10 09:19:00|403.89|401.69|403.89|401.69|403.89|401.69|403.89|401.69|0
1641806350000|2022-01-10 09:19:10|403.99|401.79|403.7|401.5|403.99|401.79|403.7|401.5|0
1641806360000|2022-01-10 09:19:20|403.89|401.69|403.89|401.69|403.89|401.69|403.7|401.5|0
1641806370000|2022-01-10 09:19:30|404.08|401.88|403.52|401.32|404.08|401.88|403.52|401.32|0
1641806380000|2022-01-10 09:19:40|403.33|401.13|403.52|401.32|403.52|401.32|403.33|401.13|0
1641806390000|2022-01-10 09:19:50|403.7|401.5|403.7|401.5|403.7|401.5|403.61|401.41|0
1641806400000|2022-01-10 09:20:00|403.52|401.32|403.7|401.5|403.7|401.5|403.52|401.32|0
1641806410000|2022-01-10 09:20:10|403.52|401.32|403.52|401.32|403.52|401.32|403.52|401.32|0
1641806420000|2022-01-10 09:20:20|403.33|401.13|403.24|401.04|403.33|401.13|403.14|400.94|0
1641806430000|2022-01-10 09:20:30|402.96|400.76|402.96|400.76|402.96|400.76|402.77|400.57|0
1641806440000|2022-01-10 09:20:40|403.14|400.94|402.96|400.76|403.14|400.94|402.96|400.76|0
1641806450000|2022-01-10 09:20:50|402.77|400.57|402.77|400.57|402.96|400.76|402.77|400.57|0
1641806460000|2022-01-10 09:21:00|402.96|400.76|403.14|400.94|403.33|401.13|402.96|400.76|0
1641806470000|2022-01-10 09:21:10|403.24|401.04|403.14|400.94|403.33|401.13|403.14|400.94|0
1641806480000|2022-01-10 09:21:20|403.33|401.13|403.7|401.5|403.7|401.5|403.33|401.13|0
1641806490000|2022-01-10 09:21:30|403.33|401.13|403.14|400.94|403.33|401.13|402.96|400.76|0
1641806500000|2022-01-10 09:21:40|403.33|401.13|402.96|400.76|403.33|401.13|402.96|400.76|0
1641806510000|2022-01-10 09:21:50|403.14|400.94|403.14|400.94|403.14|400.94|403.14|400.94|0
1641806520000|2022-01-10 09:22:00|402.96|400.76|403.14|400.94|403.14|400.94|402.96|400.76|0
1641806530000|2022-01-10 09:22:10|403.33|401.13|402.96|400.76|403.33|401.13|402.96|400.76|0
1641806540000|2022-01-10 09:22:20|402.87|400.67|402.87|400.67|402.96|400.76|402.87|400.67|0
1641806550000|2022-01-10 09:22:30|402.96|400.76|402.96|400.76|402.96|400.76|402.87|400.67|0
1641806560000|2022-01-10 09:22:40|402.77|400.57|402.96|400.76|402.96|400.76|402.77|400.57|0
1641806570000|2022-01-10 09:22:50|403.33|401.13|403.14|400.94|403.33|401.13|403.14|400.94|0
1641806580000|2022-01-10 09:23:00|403.05|400.85|402.4|400.2|403.05|400.85|402.4|400.2|0
1641806590000|2022-01-10 09:23:10|402.31|400.11|402.21|400.01|402.31|400.11|402.21|400.01|0
1641806600000|2022-01-10 09:23:20|402.58|400.38|402.77|400.57|402.77|400.57|402.4|400.2|0
1641806610000|2022-01-10 09:23:30|402.96|400.76|402.77|400.57|402.96|400.76|402.58|400.38|0
1641806620000|2022-01-10 09:23:40|403.05|400.85|403.33|401.13|403.33|401.13|403.05|400.85|0
1641806630000|2022-01-10 09:23:50|403.52|401.32|403.7|401.5|403.7|401.5|403.52|401.32|0
1641806640000|2022-01-10 09:24:00|403.33|401.13|403.33|401.13|403.51|401.31|403.33|401.13|0
1641806650000|2022-01-10 09:24:10|402.96|400.76|402.87|400.67|402.96|400.76|402.87|400.67|0
1641806660000|2022-01-10 09:24:20|402.58|400.38|402.4|400.2|402.58|400.38|402.21|400.01|0
1641806670000|2022-01-10 09:24:30|402.49|400.29|402.87|400.67|402.87|400.67|402.49|400.29|0
1641806680000|2022-01-10 09:24:40|403.05|400.85|402.96|400.76|403.05|400.85|402.96|400.76|0
1641806690000|2022-01-10 09:24:50|403.33|401.13|402.58|400.38|403.33|401.13|402.58|400.38|0
1641806700000|2022-01-10 09:25:00|402.77|400.57|402.58|400.38|402.77|400.57|402.49|400.29|0
1641806710000|2022-01-10 09:25:10|402.77|400.57|402.58|400.38|402.77|400.57|402.58|400.38|0
1641806720000|2022-01-10 09:25:20|402.77|400.57|402.58|400.38|402.77|400.57|402.58|400.38|0
1641806740000|2022-01-10 09:25:40|402.77|400.57|402.49|400.29|402.77|400.57|402.4|400.2|0
1641806750000|2022-01-10 09:25:50|401.84|399.64|402.02|399.82|402.12|399.92|401.84|399.64|0
1641806760000|2022-01-10 09:26:00|401.84|399.64|401.84|399.64|401.84|399.64|401.84|399.64|0
1641806770000|2022-01-10 09:26:10|401.65|399.45|401.46|399.26|401.65|399.45|401.46|399.26|0
1641806780000|2022-01-10 09:26:20|401.37|399.17|401.09|398.89|401.37|399.17|401.09|398.89|0
1641806790000|2022-01-10 09:26:30|401.46|399.26|401.65|399.45|401.65|399.45|401.46|399.26|0
1641806800000|2022-01-10 09:26:40|401.84|399.64|401.84|399.64|402.02|399.82|401.84|399.64|0
1641806810000|2022-01-10 09:26:50|402.02|399.82|402.12|399.92|402.31|400.11|402.02|399.82|0
1641806820000|2022-01-10 09:27:00|402.31|400.11|402.02|399.82|402.31|400.11|402.02|399.82|0
1641806830000|2022-01-10 09:27:10|402.21|400.01|402.21|400.01|402.4|400.2|402.21|400.01|0
1641806840000|2022-01-10 09:27:20|402.4|400.2|402.4|400.2|402.4|400.2|402.4|400.2|0
1641806850000|2022-01-10 09:27:30|402.31|400.11|402.02|399.82|402.31|400.11|402.02|399.82|0
1641806870000|2022-01-10 09:27:50|401.84|399.64|401.84|399.64|401.84|399.64|401.46|399.26|0
1641806880000|2022-01-10 09:28:00|401.65|399.45|401.65|399.45|401.84|399.64|401.65|399.45|0
1641806890000|2022-01-10 09:28:10|401.84|399.64|401.56|399.36|401.84|399.64|401.56|399.36|0
1641806900000|2022-01-10 09:28:20|401.65|399.45|401.65|399.45|401.65|399.45|401.65|399.45|0
1641806910000|2022-01-10 09:28:30|401.84|399.64|401.75|399.55|401.84|399.64|401.75|399.55|0
1641806920000|2022-01-10 09:28:40|401.56|399.36|401.19|398.99|401.56|399.36|401.09|398.89|0
1641806930000|2022-01-10 09:28:50|401.28|399.08|401.46|399.26|401.46|399.26|401.28|399.08|0
1641806940000|2022-01-10 09:29:00|401.28|399.08|401.19|398.99|401.46|399.26|401.19|398.99|0
1641806950000|2022-01-10 09:29:10|401.28|399.08|401.09|398.89|401.28|399.08|401.09|398.89|0
1641806960000|2022-01-10 09:29:20|401.28|399.08|401.28|399.08|401.28|399.08|401.09|398.89|0
1641806970000|2022-01-10 09:29:30|401.09|398.89|401.09|398.89|401.28|399.08|401.09|398.89|0
1641806980000|2022-01-10 09:29:40|401.28|399.08|401.46|399.26|401.46|399.26|401.28|399.08|0
1641806990000|2022-01-10 09:29:50|401.28|399.08|401.28|399.08|401.46|399.26|401.28|399.08|0
1641807000000|2022-01-10 09:30:00|401.19|398.99|401.09|398.89|401.19|398.99|401.09|398.89|0
1641807010000|2022-01-10 09:30:10|401.19|398.99|400.9|398.7|401.19|398.99|400.9|398.7|0
1641807020000|2022-01-10 09:30:20|400.72|398.52|400.35|398.15|400.72|398.52|400.16|397.96|0
1641807030000|2022-01-10 09:30:30|400.16|397.96|400.35|398.15|400.35|398.15|400.16|397.96|0
1641807050000|2022-01-10 09:30:50|400.53|398.33|401.09|398.89|401.09|398.89|400.53|398.33|0
1641807060000|2022-01-10 09:31:00|400.82|398.62|400.16|397.96|400.82|398.62|400.16|397.96|0
1641807070000|2022-01-10 09:31:10|400.72|398.52|401|398.8|401.09|398.89|400.72|398.52|0
1641807080000|2022-01-10 09:31:20|401.09|398.89|401.46|399.26|401.56|399.36|401.09|398.89|0
1641807090000|2022-01-10 09:31:30|401.37|399.17|401.37|399.17|401.37|399.17|401.28|399.08|0
1641807100000|2022-01-10 09:31:40|401.28|399.08|401.46|399.26|401.46|399.26|401.28|399.08|0
1641807110000|2022-01-10 09:31:50|401.56|399.36|401.83|399.63|401.83|399.63|401.56|399.36|0
1641807120000|2022-01-10 09:32:00|401.65|399.45|401.46|399.26|401.65|399.45|401.28|399.08|0
1641807130000|2022-01-10 09:32:10|401.56|399.36|401.83|399.63|402.02|399.82|401.56|399.36|0
1641807140000|2022-01-10 09:32:20|402.12|399.92|402.12|399.92|402.12|399.92|402.02|399.82|0
1641807150000|2022-01-10 09:32:30|402.21|400.01|402.21|400.01|402.21|400.01|402.21|400.01|0
1641807160000|2022-01-10 09:32:40|402.02|399.82|402.02|399.82|402.02|399.82|402.02|399.82|0
1641807170000|2022-01-10 09:32:50|402.21|400.01|401.65|399.45|402.21|400.01|401.65|399.45|0
1641807180000|2022-01-10 09:33:00|401.83|399.63|401.65|399.45|401.83|399.63|401.65|399.45|0
1641807190000|2022-01-10 09:33:10|401.83|399.63|401.83|399.63|401.83|399.63|401.83|399.63|0
1641807200000|2022-01-10 09:33:20|401.93|399.73|401.93|399.73|401.93|399.73|401.83|399.63|0
1641807210000|2022-01-10 09:33:30|401.83|399.63|401.28|399.08|401.83|399.63|401.28|399.08|0
1641807220000|2022-01-10 09:33:40|401.46|399.26|401.83|399.63|401.83|399.63|401.46|399.26|0
1641807230000|2022-01-10 09:33:50|401.65|399.45|401.83|399.63|401.83|399.63|401.65|399.45|0
1641807240000|2022-01-10 09:34:00|401.93|399.73|402.02|399.82|402.02|399.82|401.93|399.73|0
1641807250000|2022-01-10 09:34:10|402.3|400.1|402.39|400.19|402.39|400.19|402.21|400.01|0
1641807260000|2022-01-10 09:34:20|402.3|400.1|402.39|400.19|402.39|400.19|402.3|400.1|0
1641807270000|2022-01-10 09:34:30|402.58|400.38|402.49|400.29|402.58|400.38|402.49|400.29|0
1641807280000|2022-01-10 09:34:40|402.39|400.19|402.39|400.19|402.39|400.19|402.21|400.01|0
1641807290000|2022-01-10 09:34:50|402.58|400.38|402.77|400.57|402.77|400.57|402.58|400.38|0
1641807300000|2022-01-10 09:35:00|402.95|400.75|402.77|400.57|402.95|400.75|402.77|400.57|0
1641807310000|2022-01-10 09:35:10|402.95|400.75|402.39|400.19|402.95|400.75|402.39|400.19|0
1641807320000|2022-01-10 09:35:20|402.58|400.38|402.21|400.01|402.58|400.38|402.21|400.01|0
1641807330000|2022-01-10 09:35:30|402.12|399.92|401.83|399.63|402.12|399.92|401.83|399.63|0
1641807340000|2022-01-10 09:35:40|401.65|399.45|401.65|399.45|401.83|399.63|401.65|399.45|0
1641807350000|2022-01-10 09:35:50|401.74|399.54|401.74|399.54|401.74|399.54|401.65|399.45|0
1641807360000|2022-01-10 09:36:00|401.65|399.45|402.21|400.01|402.21|400.01|401.65|399.45|0
1641807370000|2022-01-10 09:36:10|402.02|399.82|402.21|400.01|402.21|400.01|402.02|399.82|0
1641807380000|2022-01-10 09:36:20|402.02|399.82|402.02|399.82|402.02|399.82|402.02|399.82|0
1641807390000|2022-01-10 09:36:30|401.83|399.63|401.56|399.36|401.83|399.63|401.46|399.26|0
1641807400000|2022-01-10 09:36:40|401.65|399.45|401|398.8|401.65|399.45|400.9|398.7|0
1641807410000|2022-01-10 09:36:50|400.53|398.33|400.72|398.52|400.72|398.52|400.53|398.33|0
1641807420000|2022-01-10 09:37:00|400.9|398.7|401.09|398.89|401.09|398.89|400.9|398.7|0
1641807430000|2022-01-10 09:37:10|400.9|398.7|400.9|398.7|400.9|398.7|400.9|398.7|0
1641807440000|2022-01-10 09:37:20|401.09|398.89|401.56|399.36|401.65|399.45|401.09|398.89|0
1641807450000|2022-01-10 09:37:30|401.46|399.26|401.46|399.26|401.46|399.26|401.46|399.26|0
1641807470000|2022-01-10 09:37:50|401.65|399.45|401.74|399.54|401.74|399.54|401.65|399.45|0
1641807480000|2022-01-10 09:38:00|401.83|399.63|402.49|400.29|402.49|400.29|401.83|399.63|0
1641807490000|2022-01-10 09:38:10|402.58|400.38|402.76|400.56|402.76|400.56|402.58|400.38|0
1641807500000|2022-01-10 09:38:20|402.95|400.75|402.95|400.75|402.95|400.75|402.86|400.66|0
1641807510000|2022-01-10 09:38:30|402.86|400.66|402.86|400.66|402.86|400.66|402.86|400.66|0
1641807520000|2022-01-10 09:38:40|402.76|400.56|402.58|400.38|402.76|400.56|402.58|400.38|0
1641807530000|2022-01-10 09:38:50|402.21|400.01|402.21|400.01|402.21|400.01|402.21|400.01|0
1641807540000|2022-01-10 09:39:00|401.83|399.63|402.2|400|402.2|400|401.83|399.63|0
1641807550000|2022-01-10 09:39:10|402.3|400.1|402.3|400.1|402.39|400.19|402.3|400.1|0
1641807560000|2022-01-10 09:39:20|402.12|399.92|402.02|399.82|402.12|399.92|402.02|399.82|0
1641807570000|2022-01-10 09:39:30|402.2|400|402.2|400|402.2|400|402.2|400|0
1641807580000|2022-01-10 09:39:40|401.83|399.63|402.39|400.19|402.39|400.19|401.83|399.63|0
1641807590000|2022-01-10 09:39:50|402.3|400.1|402.39|400.19|402.39|400.19|402.3|400.1|0
1641807600000|2022-01-10 09:40:00|402.3|400.1|402.3|400.1|402.39|400.19|402.3|400.1|0
1641807610000|2022-01-10 09:40:10|402.58|400.38|402.39|400.19|402.58|400.38|402.39|400.19|0
1641807620000|2022-01-10 09:40:20|402.2|400|402.2|400|402.2|400|402.2|400|0
1641807640000|2022-01-10 09:40:40|402.02|399.82|402.02|399.82|402.02|399.82|402.02|399.82|0
1641807660000|2022-01-10 09:41:00|402.2|400|402.2|400|402.39|400.19|402.2|400|0
1641807670000|2022-01-10 09:41:10|401.83|399.63|401.83|399.63|401.83|399.63|401.83|399.63|0
1641807680000|2022-01-10 09:41:20|401.93|399.73|401.93|399.73|402.02|399.82|401.93|399.73|0
1641807690000|2022-01-10 09:41:30|401.65|399.45|401.65|399.45|401.65|399.45|401.65|399.45|0
1641807700000|2022-01-10 09:41:40|401.46|399.26|401.46|399.26|401.46|399.26|401.46|399.26|0
1641807710000|2022-01-10 09:41:50|401.65|399.45|402.02|399.82|402.02|399.82|401.65|399.45|0
1641807720000|2022-01-10 09:42:00|401.83|399.63|402.11|399.91|402.11|399.91|401.83|399.63|0
1641807730000|2022-01-10 09:42:10|402.2|400|402.11|399.91|402.2|400|402.02|399.82|0
1641807740000|2022-01-10 09:42:20|402.2|400|402.2|400|402.39|400.19|402.2|400|0
1641807750000|2022-01-10 09:42:30|402.02|399.82|402.3|400.1|402.3|400.1|402.02|399.82|0
1641807760000|2022-01-10 09:42:40|402.2|400|402.39|400.19|402.39|400.19|402.2|400|0
1641807780000|2022-01-10 09:43:00|402.49|400.29|402.02|399.82|402.49|400.29|402.02|399.82|0
1641807790000|2022-01-10 09:43:10|402.11|399.91|402.02|399.82|402.11|399.91|402.02|399.82|0
1641807810000|2022-01-10 09:43:30|402.11|399.91|402.11|399.91|402.11|399.91|402.11|399.91|0
1641807820000|2022-01-10 09:43:40|402.2|400|402.02|399.82|402.2|400|402.02|399.82|0
1641807830000|2022-01-10 09:43:50|401.93|399.73|401.64|399.44|401.93|399.73|401.64|399.44|0
1641807840000|2022-01-10 09:44:00|401.56|399.36|401.37|399.17|401.56|399.36|401.37|399.17|0
1641807850000|2022-01-10 09:44:10|401.46|399.26|401.27|399.07|401.46|399.26|401.27|399.07|0
1641807860000|2022-01-10 09:44:20|401.09|398.89|401.09|398.89|401.09|398.89|401.09|398.89|0
1641807870000|2022-01-10 09:44:30|400.9|398.7|400.71|398.51|400.9|398.7|400.71|398.51|0
1641807880000|2022-01-10 09:44:40|400.81|398.61|400.71|398.51|400.81|398.61|400.71|398.51|0
1641807890000|2022-01-10 09:44:50|400.81|398.61|400.53|398.33|400.81|398.61|400.53|398.33|0
1641807900000|2022-01-10 09:45:00|400.62|398.42|400.9|398.7|400.9|398.7|400.53|398.33|0
1641807910000|2022-01-10 09:45:10|401|398.8|399.91|397.71|401|398.8|399.91|397.71|0
1641807920000|2022-01-10 09:45:20|400.1|397.9|400.1|397.9|400.1|397.9|400.1|397.9|0
1641807930000|2022-01-10 09:45:30|400.29|398.09|400.29|398.09|400.29|398.09|400.29|398.09|0
1641807940000|2022-01-10 09:45:40|400.38|398.18|400.76|398.56|400.85|398.65|400.38|398.18|0
1641807950000|2022-01-10 09:45:50|400.85|398.65|400.85|398.65|400.85|398.65|400.76|398.56|0
1641807960000|2022-01-10 09:46:00|401.03|398.83|401.22|399.02|401.22|399.02|401.03|398.83|0
1641807970000|2022-01-10 09:46:10|401.32|399.12|401.22|399.02|401.41|399.21|401.22|399.02|0
1641807980000|2022-01-10 09:46:20|401.78|399.58|401.59|399.39|401.78|399.58|401.59|399.39|0
1641807990000|2022-01-10 09:46:30|401.78|399.58|401.78|399.58|401.78|399.58|401.78|399.58|0
1641808000000|2022-01-10 09:46:40|401.97|399.77|401.5|399.3|401.97|399.77|401.5|399.3|0
1641808010000|2022-01-10 09:46:50|401.03|398.83|401.13|398.93|401.13|398.93|401.03|398.83|0
1641808020000|2022-01-10 09:47:00|401.22|399.02|401.22|399.02|401.22|399.02|401.22|399.02|0
1641808030000|2022-01-10 09:47:10|400.85|398.65|400.84|398.64|401.03|398.83|400.84|398.64|0
1641808040000|2022-01-10 09:47:20|400.76|398.56|400.84|398.64|401.03|398.83|400.76|398.56|0
1641808050000|2022-01-10 09:47:30|400.66|398.46|400.57|398.37|400.66|398.46|400.47|398.27|0
1641808060000|2022-01-10 09:47:40|400.66|398.46|400.66|398.46|400.76|398.56|400.66|398.46|0
1641808070000|2022-01-10 09:47:50|400.84|398.64|400.84|398.64|401.03|398.83|400.84|398.64|0
1641808090000|2022-01-10 09:48:10|401.03|398.83|400.84|398.64|401.03|398.83|400.84|398.64|0
1641808100000|2022-01-10 09:48:20|401.03|398.83|401.03|398.83|401.03|398.83|401.03|398.83|0
1641808110000|2022-01-10 09:48:30|401.22|399.02|401.03|398.83|401.22|399.02|401.03|398.83|0
1641808120000|2022-01-10 09:48:40|401.22|399.02|401.4|399.2|401.4|399.2|401.22|399.02|0
1641808130000|2022-01-10 09:48:50|401.59|399.39|401.5|399.3|401.59|399.39|401.4|399.2|0
1641808140000|2022-01-10 09:49:00|401.59|399.39|401.69|399.49|401.78|399.58|401.59|399.39|0
1641808150000|2022-01-10 09:49:10|401.59|399.39|401.96|399.76|401.96|399.76|401.59|399.39|0
1641808160000|2022-01-10 09:49:20|402.15|399.95|402.34|400.14|402.34|400.14|402.15|399.95|0
1641808170000|2022-01-10 09:49:30|402.44|400.24|402.34|400.14|402.44|400.24|402.34|400.14|0
1641808180000|2022-01-10 09:49:40|402.53|400.33|402.34|400.14|402.53|400.33|402.34|400.14|0
1641808190000|2022-01-10 09:49:50|402.53|400.33|402.34|400.14|402.53|400.33|402.34|400.14|0
1641808200000|2022-01-10 09:50:00|402.53|400.33|402.53|400.33|402.53|400.33|402.44|400.24|0
1641808210000|2022-01-10 09:50:10|402.44|400.24|402.15|399.95|402.44|400.24|402.15|399.95|0
1641808230000|2022-01-10 09:50:30|401.96|399.76|401.78|399.58|401.96|399.76|401.78|399.58|0
1641808240000|2022-01-10 09:50:40|401.87|399.67|401.96|399.76|401.96|399.76|401.78|399.58|0
1641808250000|2022-01-10 09:50:50|402.15|399.95|401.96|399.76|402.15|399.95|401.96|399.76|0
1641808260000|2022-01-10 09:51:00|401.87|399.67|402.15|399.95|402.15|399.95|401.87|399.67|0
1641808270000|2022-01-10 09:51:10|402.34|400.14|402.34|400.14|402.34|400.14|402.34|400.14|0
1641808280000|2022-01-10 09:51:20|402.53|400.33|402.53|400.33|402.53|400.33|402.53|400.33|0
1641808290000|2022-01-10 09:51:30|402.71|400.51|402.34|400.14|402.71|400.51|402.34|400.14|0
1641808300000|2022-01-10 09:51:40|402.15|399.95|402.52|400.32|402.52|400.32|402.15|399.95|0
1641808320000|2022-01-10 09:52:00|402.71|400.51|402.71|400.51|402.71|400.51|402.52|400.32|0
1641808330000|2022-01-10 09:52:10|402.52|400.32|402.52|400.32|402.52|400.32|402.52|400.32|0
1641808340000|2022-01-10 09:52:20|402.71|400.51|402.43|400.23|402.71|400.51|402.43|400.23|0
1641808350000|2022-01-10 09:52:30|402.52|400.32|402.52|400.32|402.52|400.32|402.52|400.32|0
1641808360000|2022-01-10 09:52:40|402.71|400.51|402.71|400.51|403.09|400.89|402.71|400.51|0
1641808370000|2022-01-10 09:52:50|402.43|400.23|402.15|399.95|402.43|400.23|401.96|399.76|0
1641808380000|2022-01-10 09:53:00|402.06|399.86|401.78|399.58|402.25|400.05|401.78|399.58|0
1641808390000|2022-01-10 09:53:10|401.59|399.39|401.5|399.3|401.78|399.58|401.5|399.3|0
1641808400000|2022-01-10 09:53:20|401.59|399.39|401.78|399.58|401.96|399.76|401.59|399.39|0
1641808420000|2022-01-10 09:53:40|401.87|399.67|402.15|399.95|402.15|399.95|401.59|399.39|0
1641808440000|2022-01-10 09:54:00|402.34|400.14|402.25|400.05|402.34|400.14|402.25|400.05|0
1641808450000|2022-01-10 09:54:10|401.96|399.76|401.78|399.58|401.96|399.76|401.78|399.58|0
1641808460000|2022-01-10 09:54:20|401.87|399.67|401.78|399.58|401.96|399.76|401.78|399.58|0
1641808470000|2022-01-10 09:54:30|401.96|399.76|401.96|399.76|401.96|399.76|401.78|399.58|0
1641808480000|2022-01-10 09:54:40|401.78|399.58|401.78|399.58|401.78|399.58|401.78|399.58|0
1641808490000|2022-01-10 09:54:50|401.59|399.39|401.87|399.67|401.87|399.67|401.59|399.39|0
1641808500000|2022-01-10 09:55:00|401.78|399.58|401.59|399.39|401.78|399.58|401.59|399.39|0
1641808510000|2022-01-10 09:55:10|401.5|399.3|401.22|399.02|401.5|399.3|401.22|399.02|0
1641808520000|2022-01-10 09:55:20|401.03|398.83|400.94|398.74|401.03|398.83|400.84|398.64|0
1641808530000|2022-01-10 09:55:30|400.84|398.64|400.84|398.64|400.94|398.74|400.84|398.64|0
1641808540000|2022-01-10 09:55:40|400.94|398.74|401.4|399.2|401.4|399.2|400.94|398.74|0
1641808550000|2022-01-10 09:55:50|401.59|399.39|401.59|399.39|401.59|399.39|401.59|399.39|0
1641808560000|2022-01-10 09:56:00|401.5|399.3|401.22|399.02|401.5|399.3|401.22|399.02|0
1641808570000|2022-01-10 09:56:10|401.4|399.2|401.59|399.39|401.59|399.39|401.4|399.2|0
1641808580000|2022-01-10 09:56:20|401.4|399.2|401.4|399.2|401.59|399.39|401.4|399.2|0
1641808590000|2022-01-10 09:56:30|401.59|399.39|401.78|399.58|401.78|399.58|401.59|399.39|0
1641808600000|2022-01-10 09:56:40|401.69|399.49|401.4|399.2|401.69|399.49|401.4|399.2|0
1641808610000|2022-01-10 09:56:50|401.59|399.39|401.78|399.58|401.78|399.58|401.59|399.39|0
1641808620000|2022-01-10 09:57:00|402.34|400.14|402.52|400.32|402.52|400.32|402.34|400.14|0
1641808630000|2022-01-10 09:57:10|402.71|400.51|402.71|400.51|402.71|400.51|402.71|400.51|0
1641808640000|2022-01-10 09:57:20|402.9|400.7|402.9|400.7|402.9|400.7|402.9|400.7|0
1641808650000|2022-01-10 09:57:30|403.08|400.88|403.27|401.07|403.27|401.07|403.08|400.88|0
1641808660000|2022-01-10 09:57:40|403.46|401.26|403.46|401.26|403.46|401.26|403.46|401.26|0
1641808670000|2022-01-10 09:57:50|403.56|401.36|403.46|401.26|403.56|401.36|403.46|401.26|0
1641808680000|2022-01-10 09:58:00|403.65|401.45|403.08|400.88|403.65|401.45|403.08|400.88|0
1641808690000|2022-01-10 09:58:10|403.27|401.07|402.71|400.51|403.27|401.07|402.71|400.51|0
1641808700000|2022-01-10 09:58:20|402.81|400.61|402.71|400.51|402.81|400.61|402.71|400.51|0
1641808710000|2022-01-10 09:58:30|402.9|400.7|402.9|400.7|402.9|400.7|402.71|400.51|0
1641808720000|2022-01-10 09:58:40|403.08|400.88|403.27|401.07|403.27|401.07|403.08|400.88|0
1641808730000|2022-01-10 09:58:50|403.46|401.26|403.37|401.17|403.46|401.26|403.37|401.17|0
1641808740000|2022-01-10 09:59:00|403.27|401.07|403.65|401.45|403.65|401.45|403.27|401.07|0
1641808750000|2022-01-10 09:59:10|403.83|401.63|403.83|401.63|403.83|401.63|403.65|401.45|0
1641808760000|2022-01-10 09:59:20|403.65|401.45|403.08|400.88|403.65|401.45|403.08|400.88|0
1641808770000|2022-01-10 09:59:30|403.27|401.07|403.18|400.98|403.27|401.07|403.18|400.98|0
1641808780000|2022-01-10 09:59:40|403.27|401.07|403.83|401.63|403.83|401.63|403.27|401.07|0
1641808790000|2022-01-10 09:59:50|403.93|401.73|404.02|401.82|404.02|401.82|403.93|401.73|0
1641808800000|2022-01-10 10:00:00|403.93|401.73|404.49|402.29|404.49|402.29|403.93|401.73|0
1641808810000|2022-01-10 10:00:10|404.58|402.38|404.39|402.19|404.58|402.38|404.21|402.01|0
1641808820000|2022-01-10 10:00:20|404.58|402.38|404.77|402.57|404.96|402.76|404.39|402.19|0
1641808830000|2022-01-10 10:00:30|405.14|402.94|405.14|402.94|405.33|403.13|405.14|402.94|0
1641808840000|2022-01-10 10:00:40|405.33|403.13|405.14|402.94|405.33|403.13|405.14|402.94|0
1641808850000|2022-01-10 10:00:50|404.96|402.76|405.71|403.51|405.71|403.51|404.77|402.57|0
1641808860000|2022-01-10 10:01:00|405.33|403.13|404.96|402.76|405.33|403.13|404.77|402.57|0
1641808870000|2022-01-10 10:01:10|404.58|402.38|404.87|402.67|404.96|402.76|404.58|402.38|0
1641808880000|2022-01-10 10:01:20|404.58|402.38|404.87|402.67|404.87|402.67|404.58|402.38|0
1641808890000|2022-01-10 10:01:30|404.58|402.38|404.39|402.19|404.77|402.57|404.39|402.19|0
1641808900000|2022-01-10 10:01:40|404.21|402.01|403.83|401.63|404.21|402.01|403.83|401.63|0
1641808910000|2022-01-10 10:01:50|403.74|401.54|403.83|401.63|403.83|401.63|403.64|401.44|0
1641808920000|2022-01-10 10:02:00|403.74|401.54|404.21|402.01|404.21|402.01|403.74|401.54|0
1641808930000|2022-01-10 10:02:10|404.49|402.29|404.77|402.57|404.77|402.57|404.49|402.29|0
1641808940000|2022-01-10 10:02:20|404.96|402.76|405.33|403.13|405.33|403.13|404.96|402.76|0
1641808950000|2022-01-10 10:02:30|405.43|403.23|405.52|403.32|405.52|403.32|405.43|403.23|0
1641808960000|2022-01-10 10:02:40|405.62|403.42|405.52|403.32|405.62|403.42|405.43|403.23|0
1641808970000|2022-01-10 10:02:50|405.43|403.23|404.77|402.57|405.43|403.23|404.77|402.57|0
1641808980000|2022-01-10 10:03:00|404.58|402.38|404.58|402.38|404.58|402.38|404.49|402.29|0
1641808990000|2022-01-10 10:03:10|404.49|402.29|404.77|402.57|404.77|402.57|404.49|402.29|0
1641809000000|2022-01-10 10:03:20|404.58|402.38|404.21|402.01|404.58|402.38|404.21|402.01|0
1641809010000|2022-01-10 10:03:30|404.49|402.29|404.49|402.29|404.49|402.29|404.39|402.19|0
1641809020000|2022-01-10 10:03:40|404.39|402.19|404.39|402.19|404.49|402.29|404.39|402.19|0
1641809030000|2022-01-10 10:03:50|404.21|402.01|404.39|402.19|404.39|402.19|404.21|402.01|0
1641809040000|2022-01-10 10:04:00|404.21|402.01|403.93|401.73|404.21|402.01|403.83|401.63|0
1641809050000|2022-01-10 10:04:10|403.74|401.54|403.64|401.44|403.83|401.63|403.64|401.44|0
1641809060000|2022-01-10 10:04:20|403.46|401.26|404.02|401.82|404.02|401.82|403.46|401.26|0
1641809070000|2022-01-10 10:04:30|403.83|401.63|403.64|401.44|403.83|401.63|403.64|401.44|0
1641809080000|2022-01-10 10:04:40|403.46|401.26|403.46|401.26|403.46|401.26|403.46|401.26|0
1641809090000|2022-01-10 10:04:50|403.64|401.44|403.46|401.26|403.64|401.44|403.46|401.26|0
1641809100000|2022-01-10 10:05:00|403.64|401.44|403.08|400.88|403.64|401.44|403.08|400.88|0
1641809110000|2022-01-10 10:05:10|403.27|401.07|403.27|401.07|403.27|401.07|403.27|401.07|0
1641809120000|2022-01-10 10:05:20|403.46|401.26|403.74|401.54|403.83|401.63|403.46|401.26|0
1641809130000|2022-01-10 10:05:30|403.46|401.26|403.27|401.07|403.46|401.26|403.27|401.07|0
1641809140000|2022-01-10 10:05:40|403.46|401.26|403.37|401.17|403.46|401.26|403.37|401.17|0
1641809150000|2022-01-10 10:05:50|403.46|401.26|403.46|401.26|403.46|401.26|403.46|401.26|0
1641809160000|2022-01-10 10:06:00|403.83|401.63|404.02|401.82|404.02|401.82|403.64|401.44|0
1641809170000|2022-01-10 10:06:10|404.21|402.01|404.02|401.82|404.21|402.01|404.02|401.82|0
1641809180000|2022-01-10 10:06:20|403.93|401.73|403.83|401.63|403.93|401.73|403.83|401.63|0
1641809190000|2022-01-10 10:06:30|403.64|401.44|403.64|401.44|403.64|401.44|403.64|401.44|0
1641809200000|2022-01-10 10:06:40|403.27|401.07|403.27|401.07|403.27|401.07|403.27|401.07|0
1641809220000|2022-01-10 10:07:00|403.46|401.26|403.08|400.88|403.46|401.26|403.08|400.88|0
1641809230000|2022-01-10 10:07:10|403.27|401.07|403.08|400.88|403.27|401.07|403.08|400.88|0
1641809240000|2022-01-10 10:07:20|403.18|400.98|403.08|400.88|403.18|400.98|403.08|400.88|0
1641809250000|2022-01-10 10:07:30|402.89|400.69|403.37|401.17|403.37|401.17|402.89|400.69|0
1641809260000|2022-01-10 10:07:40|403.27|401.07|403.18|400.98|403.37|401.17|403.18|400.98|0
1641809270000|2022-01-10 10:07:50|403.64|401.44|403.83|401.63|403.83|401.63|403.64|401.44|0
1641809280000|2022-01-10 10:08:00|403.64|401.44|403.46|401.26|403.64|401.44|403.46|401.26|0
1641809290000|2022-01-10 10:08:10|403.27|401.07|403.08|400.88|403.46|401.26|403.08|400.88|0
1641809300000|2022-01-10 10:08:20|403.27|401.07|403.83|401.63|403.83|401.63|403.27|401.07|0
1641809310000|2022-01-10 10:08:30|404.02|401.82|403.83|401.63|404.02|401.82|403.83|401.63|0
1641809320000|2022-01-10 10:08:40|403.64|401.44|403.46|401.26|403.74|401.54|403.46|401.26|0
1641809330000|2022-01-10 10:08:50|403.37|401.17|403.37|401.17|403.37|401.17|403.27|401.07|0
1641809340000|2022-01-10 10:09:00|403.27|401.07|403.18|400.98|403.27|401.07|403.18|400.98|0
1641809350000|2022-01-10 10:09:10|403.37|401.17|403.27|401.07|403.46|401.26|403.27|401.07|0
1641809360000|2022-01-10 10:09:20|403.64|401.44|403.55|401.35|403.74|401.54|403.55|401.35|0
1641809370000|2022-01-10 10:09:30|403.64|401.44|403.45|401.25|403.64|401.44|403.45|401.25|0
1641809380000|2022-01-10 10:09:40|403.27|401.07|403.08|400.88|403.27|401.07|403.08|400.88|0
1641809390000|2022-01-10 10:09:50|402.89|400.69|402.71|400.51|402.89|400.69|402.62|400.42|0
1641809400000|2022-01-10 10:10:00|402.89|400.69|402.52|400.32|402.89|400.69|402.52|400.32|0
1641809410000|2022-01-10 10:10:10|402.15|399.95|401.96|399.76|402.24|400.04|401.96|399.76|0
1641809420000|2022-01-10 10:10:20|401.58|399.38|401.02|398.82|401.58|399.38|401.02|398.82|0
1641809430000|2022-01-10 10:10:30|401.21|399.01|401.58|399.38|401.58|399.38|401.02|398.82|0
1641809440000|2022-01-10 10:10:40|401.68|399.48|401.58|399.38|401.77|399.57|401.58|399.38|0
1641809450000|2022-01-10 10:10:50|401.4|399.2|401.4|399.2|401.49|399.29|401.4|399.2|0
1641809460000|2022-01-10 10:11:00|401.49|399.29|401.02|398.82|401.49|399.29|401.02|398.82|0
1641809470000|2022-01-10 10:11:10|400.84|398.64|400.84|398.64|401.02|398.82|400.84|398.64|0
1641809480000|2022-01-10 10:11:20|401.02|398.82|400.84|398.64|401.02|398.82|400.84|398.64|0
1641809490000|2022-01-10 10:11:30|401.02|398.82|401.21|399.01|401.21|399.01|401.02|398.82|0
1641809500000|2022-01-10 10:11:40|401.12|398.92|401.02|398.82|401.12|398.92|401.02|398.82|0
1641809510000|2022-01-10 10:11:50|401.12|398.92|400.65|398.45|401.12|398.92|400.65|398.45|0
1641809520000|2022-01-10 10:12:00|400.84|398.64|400.84|398.64|401.02|398.82|400.84|398.64|0
1641809530000|2022-01-10 10:12:10|400.65|398.45|400.28|398.08|400.65|398.45|400.28|398.08|0
1641809540000|2022-01-10 10:12:20|400.46|398.26|400.46|398.26|400.46|398.26|400.46|398.26|0
1641809550000|2022-01-10 10:12:30|400.93|398.73|400.46|398.26|400.93|398.73|400.28|398.08|0
1641809560000|2022-01-10 10:12:40|400.56|398.36|400.56|398.36|400.56|398.36|400.56|398.36|0
1641809570000|2022-01-10 10:12:50|400.65|398.45|400.65|398.45|400.65|398.45|400.46|398.26|0
1641809580000|2022-01-10 10:13:00|400.46|398.26|400.46|398.26|400.46|398.26|400.46|398.26|0
1641809590000|2022-01-10 10:13:10|400.28|398.08|400.28|398.08|400.28|398.08|400.28|398.08|0
1641809600000|2022-01-10 10:13:20|400.37|398.17|400.09|397.89|400.37|398.17|400.09|397.89|0
1641809610000|2022-01-10 10:13:30|400.65|398.45|400.28|398.08|400.65|398.45|400.28|398.08|0
1641809620000|2022-01-10 10:13:40|400.09|397.89|400.09|397.89|400.09|397.89|400.09|397.89|0
1641809640000|2022-01-10 10:14:00|400.19|397.99|400.28|398.08|400.28|398.08|400.09|397.89|0
1641809650000|2022-01-10 10:14:10|400.37|398.17|400.46|398.26|400.46|398.26|400.37|398.17|0
1641809660000|2022-01-10 10:14:20|400.19|397.99|399.9|397.7|400.19|397.99|399.9|397.7|0
1641809670000|2022-01-10 10:14:30|400.09|397.89|399.72|397.52|400.09|397.89|399.72|397.52|0
1641809680000|2022-01-10 10:14:40|399.53|397.33|399.63|397.43|399.63|397.43|399.53|397.33|0
1641809690000|2022-01-10 10:14:50|399.72|397.52|399.53|397.33|399.72|397.52|399.34|397.14|0
1641809700000|2022-01-10 10:15:00|399.44|397.24|399.16|396.96|399.44|397.24|399.16|396.96|0
1641809710000|2022-01-10 10:15:10|399.34|397.14|399.34|397.14|399.34|397.14|399.34|397.14|0
1641809720000|2022-01-10 10:15:20|398.97|396.77|399.34|397.14|399.34|397.14|398.97|396.77|0
1641809730000|2022-01-10 10:15:30|399.25|397.05|399.34|397.14|399.34|397.14|399.25|397.05|0
1641809740000|2022-01-10 10:15:40|399.16|396.96|399.53|397.33|399.53|397.33|399.16|396.96|0
1641809750000|2022-01-10 10:15:50|399.34|397.14|399.53|397.33|399.53|397.33|399.34|397.14|0
1641809760000|2022-01-10 10:16:00|399.63|397.43|399.53|397.33|399.63|397.43|399.53|397.33|0
1641809770000|2022-01-10 10:16:10|399.72|397.52|399.72|397.52|399.72|397.52|399.72|397.52|0
1641809780000|2022-01-10 10:16:20|399.9|397.7|399.72|397.52|399.9|397.7|399.72|397.52|0
1641809790000|2022-01-10 10:16:30|399.53|397.33|399.53|397.33|399.53|397.33|399.53|397.33|0
1641809800000|2022-01-10 10:16:40|399.72|397.52|399.72|397.52|399.72|397.52|399.53|397.33|0
1641809810000|2022-01-10 10:16:50|399.63|397.43|399.53|397.33|399.63|397.43|399.44|397.24|0
1641809820000|2022-01-10 10:17:00|399.72|397.52|399.72|397.52|399.72|397.52|399.72|397.52|0
1641809830000|2022-01-10 10:17:10|399.53|397.33|399.53|397.33|399.72|397.52|399.53|397.33|0
1641809840000|2022-01-10 10:17:20|399.72|397.52|400.09|397.89|400.09|397.89|399.72|397.52|0
1641809850000|2022-01-10 10:17:30|400|397.8|400.65|398.45|400.65|398.45|400|397.8|0
1641809860000|2022-01-10 10:17:40|400.46|398.26|400.28|398.08|400.46|398.26|400.28|398.08|0
1641809870000|2022-01-10 10:17:50|400.46|398.26|400.09|397.89|400.46|398.26|400.09|397.89|0
1641809880000|2022-01-10 10:18:00|400.37|398.17|400.28|398.08|400.37|398.17|399.9|397.7|0
1641809890000|2022-01-10 10:18:10|400.65|398.45|400.65|398.45|400.65|398.45|400.65|398.45|0
1641809900000|2022-01-10 10:18:20|400.46|398.26|400.65|398.45|400.65|398.45|400.46|398.26|0
1641809910000|2022-01-10 10:18:30|400.84|398.64|401.21|399.01|401.21|399.01|400.65|398.45|0
1641809920000|2022-01-10 10:18:40|401.02|398.82|400.65|398.45|401.02|398.82|400.65|398.45|0
1641809930000|2022-01-10 10:18:50|400.56|398.36|400.75|398.55|400.75|398.55|400.56|398.36|0
1641809940000|2022-01-10 10:19:00|400.65|398.45|400.65|398.45|400.83|398.63|400.65|398.45|0
1641809960000|2022-01-10 10:19:20|400.83|398.63|400.93|398.73|401.21|399.01|400.83|398.63|0
1641809970000|2022-01-10 10:19:30|401.02|398.82|401.02|398.82|401.21|399.01|401.02|398.82|0
1641809980000|2022-01-10 10:19:40|401.21|399.01|401.21|399.01|401.21|399.01|401.21|399.01|0
1641809990000|2022-01-10 10:19:50|401.02|398.82|401.21|399.01|401.21|399.01|400.93|398.73|0
1641810000000|2022-01-10 10:20:00|401.02|398.82|400.46|398.26|401.02|398.82|400.46|398.26|0
1641810010000|2022-01-10 10:20:10|400.56|398.36|400.65|398.45|400.65|398.45|400.46|398.26|0
1641810020000|2022-01-10 10:20:20|401.02|398.82|401.39|399.19|401.58|399.38|401.02|398.82|0
1641810030000|2022-01-10 10:20:30|401.58|399.38|401.58|399.38|401.58|399.38|401.58|399.38|0
1641810040000|2022-01-10 10:20:40|401.3|399.1|401.39|399.19|401.39|399.19|401.3|399.1|0
1641810050000|2022-01-10 10:20:50|401.21|399.01|401.21|399.01|401.21|399.01|401.21|399.01|0
1641810060000|2022-01-10 10:21:00|401.39|399.19|401.58|399.38|401.77|399.57|401.39|399.19|0
1641810070000|2022-01-10 10:21:10|401.77|399.57|401.77|399.57|401.95|399.75|401.77|399.57|0
1641810080000|2022-01-10 10:21:20|401.86|399.66|401.95|399.75|401.95|399.75|401.77|399.57|0
1641810090000|2022-01-10 10:21:30|402.14|399.94|402.14|399.94|402.14|399.94|402.14|399.94|0
1641810100000|2022-01-10 10:21:40|401.95|399.75|402.33|400.13|402.33|400.13|401.95|399.75|0
1641810110000|2022-01-10 10:21:50|402.14|399.94|402.33|400.13|402.33|400.13|402.14|399.94|0
1641810120000|2022-01-10 10:22:00|402.52|400.32|402.52|400.32|402.7|400.5|402.52|400.32|0
1641810130000|2022-01-10 10:22:10|402.7|400.5|402.89|400.69|402.89|400.69|402.7|400.5|0
1641810140000|2022-01-10 10:22:20|402.7|400.5|402.52|400.32|402.7|400.5|402.52|400.32|0
1641810150000|2022-01-10 10:22:30|402.33|400.13|402.33|400.13|402.43|400.23|402.33|400.13|0
1641810160000|2022-01-10 10:22:40|402.24|400.04|401.95|399.75|402.24|400.04|401.95|399.75|0
1641810170000|2022-01-10 10:22:50|402.33|400.13|402.33|400.13|402.33|400.13|402.33|400.13|0
1641810190000|2022-01-10 10:23:10|402.51|400.31|402.33|400.13|402.51|400.31|402.33|400.13|0
1641810200000|2022-01-10 10:23:20|402.14|399.94|402.14|399.94|402.14|399.94|402.14|399.94|0
1641810210000|2022-01-10 10:23:30|402.33|400.13|402.33|400.13|402.33|400.13|402.14|399.94|0
1641810220000|2022-01-10 10:23:40|402.89|400.69|403.64|401.44|403.64|401.44|402.89|400.69|0
1641810230000|2022-01-10 10:23:50|403.83|401.63|404.2|402|404.2|402|403.64|401.44|0
1641810240000|2022-01-10 10:24:00|404.3|402.1|404.01|401.81|404.3|402.1|404.01|401.81|0
1641810250000|2022-01-10 10:24:10|403.82|401.62|404.57|402.37|404.57|402.37|403.82|401.62|0
1641810260000|2022-01-10 10:24:20|404.39|402.19|404.3|402.1|404.39|402.19|404.2|402|0
1641810270000|2022-01-10 10:24:30|404.2|402|404.39|402.19|404.39|402.19|404.2|402|0
1641810280000|2022-01-10 10:24:40|404.3|402.1|404.2|402|404.3|402.1|404.01|401.81|0
1641810290000|2022-01-10 10:24:50|404.01|401.81|404.01|401.81|404.01|401.81|404.01|401.81|0
1641810300000|2022-01-10 10:25:00|404.2|402|403.55|401.35|404.2|402|403.45|401.25|0
1641810310000|2022-01-10 10:25:10|403.45|401.25|403.45|401.25|403.55|401.35|403.45|401.25|0
1641810320000|2022-01-10 10:25:20|403.26|401.06|403.26|401.06|403.26|401.06|403.26|401.06|0
1641810330000|2022-01-10 10:25:30|403.64|401.44|403.64|401.44|403.64|401.44|403.64|401.44|0
1641810340000|2022-01-10 10:25:40|403.45|401.25|403.26|401.06|403.64|401.44|403.26|401.06|0
1641810350000|2022-01-10 10:25:50|403.08|400.88|403.08|400.88|403.08|400.88|403.08|400.88|0
1641810360000|2022-01-10 10:26:00|402.89|400.69|402.89|400.69|402.89|400.69|402.7|400.5|0
1641810370000|2022-01-10 10:26:10|402.8|400.6|402.51|400.31|402.8|400.6|402.51|400.31|0
1641810380000|2022-01-10 10:26:20|402.7|400.5|403.08|400.88|403.08|400.88|402.7|400.5|0
1641810390000|2022-01-10 10:26:30|403.17|400.97|403.26|401.06|403.45|401.25|403.17|400.97|0
1641810400000|2022-01-10 10:26:40|403.45|401.25|403.64|401.44|403.64|401.44|403.26|401.06|0
1641810410000|2022-01-10 10:26:50|403.73|401.53|403.82|401.62|403.82|401.62|403.64|401.44|0
1641810420000|2022-01-10 10:27:00|403.64|401.44|403.26|401.06|403.73|401.53|403.26|401.06|0
1641810430000|2022-01-10 10:27:10|403.08|400.88|403.36|401.16|403.36|401.16|403.08|400.88|0
1641810440000|2022-01-10 10:27:20|403.45|401.25|403.26|401.06|403.45|401.25|403.26|401.06|0
1641810450000|2022-01-10 10:27:30|404.01|401.81|404.2|402|404.2|402|403.82|401.62|0
1641810460000|2022-01-10 10:27:40|404.01|401.81|403.92|401.72|404.39|402.19|403.92|401.72|0
1641810470000|2022-01-10 10:27:50|404.01|401.81|403.64|401.44|404.01|401.81|403.64|401.44|0
1641810480000|2022-01-10 10:28:00|403.82|401.62|404.01|401.81|404.2|402|403.82|401.62|0
1641810490000|2022-01-10 10:28:10|404.2|402|404.01|401.81|404.2|402|404.01|401.81|0
1641810500000|2022-01-10 10:28:20|403.82|401.62|403.36|401.16|403.82|401.62|403.36|401.16|0
1641810510000|2022-01-10 10:28:30|403.26|401.06|403.45|401.25|403.45|401.25|403.26|401.06|0
1641810520000|2022-01-10 10:28:40|403.26|401.06|402.98|400.78|403.26|401.06|402.98|400.78|0
1641810530000|2022-01-10 10:28:50|402.89|400.69|403.17|400.97|403.17|400.97|402.89|400.69|0
1641810540000|2022-01-10 10:29:00|403.26|401.06|403.07|400.87|403.26|401.06|402.98|400.78|0
1641810550000|2022-01-10 10:29:10|402.89|400.69|402.89|400.69|402.89|400.69|402.89|400.69|0
1641810560000|2022-01-10 10:29:20|402.7|400.5|402.7|400.5|402.7|400.5|402.7|400.5|0
1641810570000|2022-01-10 10:29:30|402.89|400.69|403.26|401.06|403.26|401.06|402.89|400.69|0
1641810580000|2022-01-10 10:29:40|403.45|401.25|403.26|401.06|403.45|401.25|403.26|401.06|0
1641810590000|2022-01-10 10:29:50|403.07|400.87|403.07|400.87|403.07|400.87|403.07|400.87|0
1641810600000|2022-01-10 10:30:00|403.17|400.97|403.64|401.44|403.64|401.44|403.17|400.97|0
1641810610000|2022-01-10 10:30:10|403.55|401.35|403.45|401.25|403.64|401.44|403.45|401.25|0
1641810620000|2022-01-10 10:30:20|403.73|401.53|403.82|401.62|403.82|401.62|403.64|401.44|0
1641810630000|2022-01-10 10:30:30|403.64|401.44|403.82|401.62|403.92|401.72|403.64|401.44|0
1641810640000|2022-01-10 10:30:40|403.92|401.72|403.82|401.62|404.01|401.81|403.82|401.62|0
1641810650000|2022-01-10 10:30:50|403.64|401.44|403.64|401.44|403.64|401.44|403.64|401.44|0
1641810660000|2022-01-10 10:31:00|403.45|401.25|403.07|400.87|403.45|401.25|403.07|400.87|0
1641810670000|2022-01-10 10:31:10|403.17|400.97|402.7|400.5|403.17|400.97|402.7|400.5|0
1641810680000|2022-01-10 10:31:20|402.8|400.6|402.89|400.69|402.89|400.69|402.7|400.5|0
1641810690000|2022-01-10 10:31:30|403.07|400.87|403.07|400.87|403.07|400.87|402.89|400.69|0
1641810700000|2022-01-10 10:31:40|402.98|400.78|402.89|400.69|402.98|400.78|402.89|400.69|0
1641810710000|2022-01-10 10:31:50|403.07|400.87|403.26|401.06|403.26|401.06|403.07|400.87|0
1641810720000|2022-01-10 10:32:00|403.36|401.16|403.55|401.35|403.55|401.35|403.36|401.16|0
1641810730000|2022-01-10 10:32:10|403.82|401.62|404.2|402|404.2|402|403.82|401.62|0
1641810740000|2022-01-10 10:32:20|404.11|401.91|404.2|402|404.2|402|404.01|401.81|0
1641810750000|2022-01-10 10:32:30|404.01|401.81|404.2|402|404.2|402|404.01|401.81|0
1641810760000|2022-01-10 10:32:40|404.29|402.09|404.2|402|404.29|402.09|404.2|402|0
1641810770000|2022-01-10 10:32:50|404.38|402.18|404.01|401.81|404.38|402.18|404.01|401.81|0
1641810780000|2022-01-10 10:33:00|404.2|402|404.01|401.81|404.2|402|403.92|401.72|0
1641810790000|2022-01-10 10:33:10|403.63|401.43|403.54|401.34|403.63|401.43|403.26|401.06|0
1641810800000|2022-01-10 10:33:20|403.45|401.25|403.45|401.25|403.54|401.34|403.45|401.25|0
1641810810000|2022-01-10 10:33:30|403.26|401.06|403.26|401.06|403.26|401.06|403.26|401.06|0
1641810820000|2022-01-10 10:33:40|403.36|401.16|403.36|401.16|403.36|401.16|403.26|401.06|0
1641810830000|2022-01-10 10:33:50|403.26|401.06|403.07|400.87|403.26|401.06|403.07|400.87|0
1641810840000|2022-01-10 10:34:00|402.89|400.69|403.07|400.87|403.07|400.87|402.89|400.69|0
1641810850000|2022-01-10 10:34:10|402.89|400.69|402.7|400.5|402.89|400.69|402.7|400.5|0
1641810860000|2022-01-10 10:34:20|402.89|400.69|402.89|400.69|402.89|400.69|402.89|400.69|0
1641810870000|2022-01-10 10:34:30|402.7|400.5|402.8|400.6|402.89|400.69|402.7|400.5|0
1641810880000|2022-01-10 10:34:40|402.7|400.5|402.7|400.5|402.8|400.6|402.7|400.5|0
1641810900000|2022-01-10 10:35:00|403.07|400.87|403.45|401.25|403.54|401.34|403.07|400.87|0
1641810910000|2022-01-10 10:35:10|403.26|401.06|403.63|401.43|403.63|401.43|403.26|401.06|0
1641810920000|2022-01-10 10:35:20|403.36|401.16|403.45|401.25|403.45|401.25|403.26|401.06|0
1641810930000|2022-01-10 10:35:30|403.63|401.43|402.7|400.5|403.63|401.43|402.7|400.5|0
1641810940000|2022-01-10 10:35:40|402.89|400.69|402.98|400.78|403.07|400.87|402.89|400.69|0
1641810950000|2022-01-10 10:35:50|403.07|400.87|403.36|401.16|403.36|401.16|403.07|400.87|0
1641810960000|2022-01-10 10:36:00|403.26|401.06|403.17|400.97|403.26|401.06|403.07|400.87|0
1641810970000|2022-01-10 10:36:10|403.26|401.06|403.26|401.06|403.26|401.06|403.26|401.06|0
1641810980000|2022-01-10 10:36:20|403.36|401.16|403.45|401.25|403.63|401.43|403.36|401.16|0
1641810990000|2022-01-10 10:36:30|403.63|401.43|403.82|401.62|403.82|401.62|403.63|401.43|0
1641811000000|2022-01-10 10:36:40|403.73|401.53|403.63|401.43|403.73|401.53|403.63|401.43|0
1641811010000|2022-01-10 10:36:50|403.45|401.25|403.07|400.87|403.45|401.25|403.07|400.87|0
1641811020000|2022-01-10 10:37:00|402.98|400.78|402.7|400.5|402.98|400.78|402.7|400.5|0
1641811030000|2022-01-10 10:37:10|402.51|400.31|402.7|400.5|402.88|400.68|402.51|400.31|0
1641811040000|2022-01-10 10:37:20|402.79|400.59|402.98|400.78|402.98|400.78|402.79|400.59|0
1641811050000|2022-01-10 10:37:30|403.07|400.87|403.17|400.97|403.17|400.97|403.07|400.87|0
1641811060000|2022-01-10 10:37:40|403.26|401.06|403.17|400.97|403.26|401.06|403.17|400.97|0
1641811070000|2022-01-10 10:37:50|402.88|400.68|403.17|400.97|403.17|400.97|402.88|400.68|0
1641811080000|2022-01-10 10:38:00|403.07|400.87|402.7|400.5|403.07|400.87|402.7|400.5|0
1641811090000|2022-01-10 10:38:10|402.88|400.68|402.88|400.68|402.88|400.68|402.88|400.68|0
1641811110000|2022-01-10 10:38:30|403.07|400.87|403.07|400.87|403.17|400.97|402.88|400.68|0
1641811120000|2022-01-10 10:38:40|402.98|400.78|402.7|400.5|403.07|400.87|402.7|400.5|0
1641811130000|2022-01-10 10:38:50|402.88|400.68|403.26|401.06|403.26|401.06|402.88|400.68|0
1641811150000|2022-01-10 10:39:10|403.07|400.87|402.88|400.68|403.07|400.87|402.88|400.68|0
1641811160000|2022-01-10 10:39:20|402.7|400.5|402.61|400.41|402.7|400.5|402.61|400.41|0
1641811170000|2022-01-10 10:39:30|402.7|400.5|402.79|400.59|402.79|400.59|402.7|400.5|0
1641811180000|2022-01-10 10:39:40|402.98|400.78|402.88|400.68|402.98|400.78|402.88|400.68|0
1641811190000|2022-01-10 10:39:50|402.98|400.78|403.17|400.97|403.17|400.97|402.98|400.78|0
1641811200000|2022-01-10 10:40:00|403.07|400.87|402.88|400.68|403.07|400.87|402.88|400.68|0
1641811210000|2022-01-10 10:40:10|402.98|400.78|403.07|400.87|403.07|400.87|402.88|400.68|0
1641811230000|2022-01-10 10:40:30|403.17|400.97|403.07|400.87|403.17|400.97|402.88|400.68|0
1641811240000|2022-01-10 10:40:40|403.26|401.06|403.26|401.06|403.26|401.06|403.26|401.06|0
1641811250000|2022-01-10 10:40:50|403.45|401.25|403.82|401.62|403.82|401.62|403.45|401.25|0
1641811260000|2022-01-10 10:41:00|403.92|401.72|404.38|402.18|404.38|402.18|403.92|401.72|0
1641811270000|2022-01-10 10:41:10|405.04|402.84|405.32|403.12|405.32|403.12|404.94|402.74|0
1641811280000|2022-01-10 10:41:20|405.51|403.31|405.32|403.12|405.51|403.31|405.32|403.12|0
1641811290000|2022-01-10 10:41:30|405.13|402.93|405.13|402.93|405.13|402.93|405.13|402.93|0
1641811300000|2022-01-10 10:41:40|405.32|403.12|405.88|403.68|405.88|403.68|405.32|403.12|0
1641811320000|2022-01-10 10:42:00|405.69|403.49|405.51|403.31|405.69|403.49|405.51|403.31|0
1641811330000|2022-01-10 10:42:10|405.6|403.4|405.32|403.12|405.6|403.4|405.32|403.12|0
1641811340000|2022-01-10 10:42:20|404.94|402.74|405.51|403.31|405.51|403.31|404.94|402.74|0
1641811350000|2022-01-10 10:42:30|405.69|403.49|405.51|403.31|405.69|403.49|405.51|403.31|0
1641811360000|2022-01-10 10:42:40|405.32|403.12|406.07|403.87|406.07|403.87|405.32|403.12|0
1641811370000|2022-01-10 10:42:50|406.26|404.06|406.63|404.43|406.63|404.43|406.26|404.06|0
1641811380000|2022-01-10 10:43:00|406.73|404.53|406.82|404.62|406.82|404.62|406.54|404.34|0
1641811390000|2022-01-10 10:43:10|406.63|404.43|407.01|404.81|407.01|404.81|406.63|404.43|0
1641811400000|2022-01-10 10:43:20|407.2|405|407.01|404.81|407.2|405|407.01|404.81|0
1641811410000|2022-01-10 10:43:30|406.92|404.72|407.01|404.81|407.2|405|406.92|404.72|0
1641811420000|2022-01-10 10:43:40|406.92|404.72|406.63|404.43|406.92|404.72|406.63|404.43|0
1641811430000|2022-01-10 10:43:50|406.73|404.53|406.63|404.43|406.73|404.53|406.54|404.34|0
1641811440000|2022-01-10 10:44:00|406.45|404.25|406.45|404.25|406.63|404.43|406.45|404.25|0
1641811450000|2022-01-10 10:44:10|406.54|404.34|406.45|404.25|406.63|404.43|406.26|404.06|0
1641811460000|2022-01-10 10:44:20|406.26|404.06|406.45|404.25|406.45|404.25|406.26|404.06|0
1641811470000|2022-01-10 10:44:30|406.82|404.62|406.82|404.62|406.82|404.62|406.82|404.62|0
1641811480000|2022-01-10 10:44:40|406.63|404.43|406.82|404.62|407.01|404.81|406.63|404.43|0
1641811490000|2022-01-10 10:44:50|407.01|404.81|406.82|404.62|407.01|404.81|406.63|404.43|0
1641811500000|2022-01-10 10:45:00|407.01|404.81|406.82|404.62|407.01|404.81|406.82|404.62|0
1641811510000|2022-01-10 10:45:10|407.01|404.81|407.01|404.81|407.01|404.81|406.82|404.62|0
1641811520000|2022-01-10 10:45:20|406.92|404.72|407.01|404.81|407.01|404.81|406.92|404.72|0
1641811530000|2022-01-10 10:45:30|406.82|404.62|406.82|404.62|407.01|404.81|406.82|404.62|0
1641811540000|2022-01-10 10:45:40|406.73|404.53|406.63|404.43|406.82|404.62|406.63|404.43|0
1641811560000|2022-01-10 10:46:00|406.45|404.25|406.45|404.25|406.63|404.43|406.45|404.25|0
1641811570000|2022-01-10 10:46:10|406.44|404.24|406.44|404.24|406.63|404.43|406.44|404.24|0
1641811580000|2022-01-10 10:46:20|406.26|404.06|406.26|404.06|406.26|404.06|406.26|404.06|0
1641811590000|2022-01-10 10:46:30|406.35|404.15|406.44|404.24|406.44|404.24|406.35|404.15|0
1641811600000|2022-01-10 10:46:40|406.26|404.06|406.26|404.06|406.26|404.06|406.26|404.06|0
1641811610000|2022-01-10 10:46:50|405.88|403.68|405.88|403.68|405.88|403.68|405.88|403.68|0
1641811620000|2022-01-10 10:47:00|405.98|403.78|405.23|403.03|405.98|403.78|405.23|403.03|0
1641811630000|2022-01-10 10:47:10|404.94|402.74|405.13|402.93|405.13|402.93|404.94|402.74|0
1641811640000|2022-01-10 10:47:20|405.32|403.12|405.51|403.31|405.51|403.31|405.32|403.12|0
1641811650000|2022-01-10 10:47:30|405.69|403.49|405.79|403.59|405.88|403.68|405.69|403.49|0
1641811660000|2022-01-10 10:47:40|405.69|403.49|405.69|403.49|405.69|403.49|405.69|403.49|0
1641811670000|2022-01-10 10:47:50|405.88|403.68|406.07|403.87|406.07|403.87|405.88|403.68|0
1641811680000|2022-01-10 10:48:00|406.17|403.97|405.88|403.68|406.17|403.97|405.88|403.68|0
1641811690000|2022-01-10 10:48:10|406.07|403.87|405.88|403.68|406.07|403.87|405.88|403.68|0
1641811700000|2022-01-10 10:48:20|406.26|404.06|406.82|404.62|406.82|404.62|406.26|404.06|0
1641811710000|2022-01-10 10:48:30|406.73|404.53|406.73|404.53|406.73|404.53|406.73|404.53|0
1641811720000|2022-01-10 10:48:40|406.63|404.43|406.73|404.53|406.82|404.62|406.63|404.43|0
1641811730000|2022-01-10 10:48:50|406.82|404.62|406.63|404.43|406.82|404.62|406.63|404.43|0
1641811740000|2022-01-10 10:49:00|406.82|404.62|407.01|404.81|407.01|404.81|406.82|404.62|0
1641811750000|2022-01-10 10:49:10|406.82|404.62|407.01|404.81|407.01|404.81|406.82|404.62|0
1641811770000|2022-01-10 10:49:30|406.82|404.62|406.82|404.62|406.82|404.62|406.82|404.62|0
1641811780000|2022-01-10 10:49:40|406.63|404.43|406.26|404.06|406.63|404.43|406.17|403.97|0
1641811790000|2022-01-10 10:49:50|406.44|404.24|406.35|404.15|406.44|404.24|406.35|404.15|0
1641811800000|2022-01-10 10:50:00|406.07|403.87|406.07|403.87|406.07|403.87|405.98|403.78|0
1641811810000|2022-01-10 10:50:10|405.98|403.78|405.98|403.78|405.98|403.78|405.88|403.68|0
1641811820000|2022-01-10 10:50:20|405.88|403.68|405.88|403.68|406.07|403.87|405.88|403.68|0
1641811830000|2022-01-10 10:50:30|405.69|403.49|405.69|403.49|405.69|403.49|405.69|403.49|0
1641811840000|2022-01-10 10:50:40|405.98|403.78|406.07|403.87|406.07|403.87|405.98|403.78|0
1641811850000|2022-01-10 10:50:50|406.26|404.06|405.88|403.68|406.26|404.06|405.88|403.68|0
1641811860000|2022-01-10 10:51:00|405.69|403.49|405.5|403.3|405.69|403.49|405.5|403.3|0
1641811870000|2022-01-10 10:51:10|405.6|403.4|405.69|403.49|405.69|403.49|405.5|403.3|0
1641811880000|2022-01-10 10:51:20|405.6|403.4|405.6|403.4|405.6|403.4|405.6|403.4|0
1641811890000|2022-01-10 10:51:30|405.5|403.3|405.13|402.93|405.5|403.3|405.13|402.93|0
1641811900000|2022-01-10 10:51:40|405.23|403.03|405.41|403.21|405.41|403.21|405.23|403.03|0
1641811910000|2022-01-10 10:51:50|405.32|403.12|405.5|403.3|405.5|403.3|405.32|403.12|0
1641811920000|2022-01-10 10:52:00|405.88|403.68|405.41|403.21|405.88|403.68|405.32|403.12|0
1641811930000|2022-01-10 10:52:10|405.5|403.3|406.07|403.87|406.07|403.87|405.5|403.3|0
1641811940000|2022-01-10 10:52:20|405.88|403.68|406.26|404.06|406.26|404.06|405.88|403.68|0
1641811950000|2022-01-10 10:52:30|406.44|404.24|407.01|404.81|407.01|404.81|406.44|404.24|0
1641811960000|2022-01-10 10:52:40|407.2|405|407.76|405.56|407.76|405.56|407.2|405|0
1641811970000|2022-01-10 10:52:50|407.57|405.37|407.76|405.56|407.76|405.56|407.57|405.37|0
1641811980000|2022-01-10 10:53:00|407.57|405.37|407.38|405.18|407.57|405.37|407.38|405.18|0
1641811990000|2022-01-10 10:53:10|407.48|405.28|408.23|406.03|408.23|406.03|407.48|405.28|0
1641812000000|2022-01-10 10:53:20|407.57|405.37|407.01|404.81|407.57|405.37|407.01|404.81|0
1641812010000|2022-01-10 10:53:30|406.82|404.62|406.82|404.62|407.01|404.81|406.82|404.62|0
1641812020000|2022-01-10 10:53:40|407.01|404.81|406.82|404.62|407.01|404.81|406.73|404.53|0
1641812030000|2022-01-10 10:53:50|407.01|404.81|407.38|405.18|407.38|405.18|407.01|404.81|0
1641812040000|2022-01-10 10:54:00|407.19|404.99|407.01|404.81|407.29|405.09|407.01|404.81|0
1641812050000|2022-01-10 10:54:10|407.1|404.9|407.01|404.81|407.1|404.9|407.01|404.81|0
1641812060000|2022-01-10 10:54:20|406.73|404.53|407.01|404.81|407.01|404.81|406.73|404.53|0
1641812070000|2022-01-10 10:54:30|407.19|404.99|407.38|405.18|407.38|405.18|407.19|404.99|0
1641812080000|2022-01-10 10:54:40|407.48|405.28|407.48|405.28|407.48|405.28|407.48|405.28|0
1641812090000|2022-01-10 10:54:50|407.76|405.56|407.76|405.56|407.86|405.66|407.76|405.56|0
1641812100000|2022-01-10 10:55:00|407.95|405.75|408.14|405.94|408.14|405.94|407.95|405.75|0
1641812110000|2022-01-10 10:55:10|407.76|405.56|407.01|404.81|407.76|405.56|407.01|404.81|0
1641812120000|2022-01-10 10:55:20|407.1|404.9|407.1|404.9|407.1|404.9|407.01|404.81|0
1641812130000|2022-01-10 10:55:30|407.29|405.09|407.19|404.99|407.38|405.18|407.19|404.99|0
1641812150000|2022-01-10 10:55:50|407.01|404.81|407.01|404.81|407.01|404.81|407.01|404.81|0
1641812160000|2022-01-10 10:56:00|406.82|404.62|406.63|404.43|406.82|404.62|406.63|404.43|0
1641812170000|2022-01-10 10:56:10|406.73|404.53|406.82|404.62|406.82|404.62|406.73|404.53|0
1641812180000|2022-01-10 10:56:20|406.73|404.53|406.63|404.43|406.73|404.53|406.63|404.43|0
1641812190000|2022-01-10 10:56:30|406.44|404.24|406.25|404.05|406.44|404.24|406.25|404.05|0
1641812200000|2022-01-10 10:56:40|406.44|404.24|406.63|404.43|406.63|404.43|406.44|404.24|0
1641812210000|2022-01-10 10:56:50|406.44|404.24|406.25|404.05|406.44|404.24|406.25|404.05|0
1641812220000|2022-01-10 10:57:00|406.44|404.24|406.44|404.24|406.44|404.24|406.44|404.24|0
1641812230000|2022-01-10 10:57:10|406.63|404.43|407.01|404.81|407.01|404.81|406.63|404.43|0
1641812240000|2022-01-10 10:57:20|406.82|404.62|406.63|404.43|406.82|404.62|406.63|404.43|0
1641812250000|2022-01-10 10:57:30|406.82|404.62|407.38|405.18|407.38|405.18|406.82|404.62|0
1641812260000|2022-01-10 10:57:40|407.19|404.99|406.82|404.62|407.19|404.99|406.82|404.62|0
1641812270000|2022-01-10 10:57:50|406.92|404.72|407.01|404.81|407.01|404.81|406.92|404.72|0
1641812290000|2022-01-10 10:58:10|406.44|404.24|406.44|404.24|406.44|404.24|406.44|404.24|0
1641812300000|2022-01-10 10:58:20|406.25|404.05|406.25|404.05|406.25|404.05|406.25|404.05|0
1641812310000|2022-01-10 10:58:30|406.16|403.96|406.25|404.05|406.35|404.15|406.16|403.96|0
1641812320000|2022-01-10 10:58:40|406.35|404.15|406.25|404.05|406.44|404.24|406.25|404.05|0
1641812330000|2022-01-10 10:58:50|406.35|404.15|406.35|404.15|406.35|404.15|406.35|404.15|0
1641812340000|2022-01-10 10:59:00|406.25|404.05|406.25|404.05|406.25|404.05|406.25|404.05|0
1641812350000|2022-01-10 10:59:10|406.44|404.24|406.44|404.24|406.63|404.43|406.44|404.24|0
1641812360000|2022-01-10 10:59:20|406.73|404.53|406.63|404.43|406.73|404.53|406.63|404.43|0
1641812370000|2022-01-10 10:59:30|406.73|404.53|406.91|404.71|406.91|404.71|406.73|404.53|0
1641812380000|2022-01-10 10:59:40|407|404.8|407|404.8|407|404.8|406.91|404.71|0
1641812390000|2022-01-10 10:59:50|406.82|404.62|406.63|404.43|406.82|404.62|406.63|404.43|0
1641812400000|2022-01-10 11:00:00|406.82|404.62|406.35|404.15|406.82|404.62|406.35|404.15|0
1641812410000|2022-01-10 11:00:10|406.25|404.05|406.25|404.05|406.25|404.05|405.97|403.77|0
1641812420000|2022-01-10 11:00:20|406.06|403.86|405.88|403.68|406.06|403.86|405.88|403.68|0
1641812430000|2022-01-10 11:00:30|405.97|403.77|406.06|403.86|406.06|403.86|405.97|403.77|0
1641812440000|2022-01-10 11:00:40|405.88|403.68|406.06|403.86|406.06|403.86|405.69|403.49|0
1641812450000|2022-01-10 11:00:50|405.88|403.68|405.79|403.59|405.88|403.68|405.69|403.49|0
1641812460000|2022-01-10 11:01:00|405.88|403.68|405.88|403.68|406.06|403.86|405.88|403.68|0
1641812470000|2022-01-10 11:01:10|405.69|403.49|405.69|403.49|405.69|403.49|405.69|403.49|0
1641812490000|2022-01-10 11:01:30|405.88|403.68|405.69|403.49|405.88|403.68|405.69|403.49|0
1641812500000|2022-01-10 11:01:40|405.88|403.68|405.88|403.68|406.06|403.86|405.88|403.68|0
1641812520000|2022-01-10 11:02:00|406.06|403.86|406.44|404.24|406.44|404.24|406.06|403.86|0
1641812530000|2022-01-10 11:02:10|406.63|404.43|406.63|404.43|406.63|404.43|406.63|404.43|0
1641812540000|2022-01-10 11:02:20|406.73|404.53|406.91|404.71|407.1|404.9|406.73|404.53|0
1641812550000|2022-01-10 11:02:30|406.82|404.62|407|404.8|407|404.8|406.82|404.62|0
1641812560000|2022-01-10 11:02:40|406.82|404.62|406.63|404.43|406.82|404.62|406.63|404.43|0
1641812570000|2022-01-10 11:02:50|406.35|404.15|406.44|404.24|406.44|404.24|406.35|404.15|0
1641812580000|2022-01-10 11:03:00|406.63|404.43|406.63|404.43|406.82|404.62|406.44|404.24|0
1641812590000|2022-01-10 11:03:10|406.54|404.34|406.63|404.43|406.63|404.43|406.44|404.24|0
1641812600000|2022-01-10 11:03:20|406.82|404.62|407|404.8|407.19|404.99|406.82|404.62|0
1641812610000|2022-01-10 11:03:30|407.1|404.9|407.57|405.37|407.57|405.37|407.1|404.9|0
1641812620000|2022-01-10 11:03:40|407.94|405.74|408.32|406.12|408.32|406.12|407.94|405.74|0
1641812630000|2022-01-10 11:03:50|408.51|406.31|408.61|406.41|408.8|406.6|408.51|406.31|0
1641812640000|2022-01-10 11:04:00|408.51|406.31|408.32|406.12|408.51|406.31|408.32|406.12|0
1641812650000|2022-01-10 11:04:10|408.13|405.93|408.13|405.93|408.13|405.93|408.13|405.93|0
1641812660000|2022-01-10 11:04:20|407.94|405.74|407.94|405.74|407.94|405.74|407.94|405.74|0
1641812670000|2022-01-10 11:04:30|408.51|406.31|408.7|406.5|408.89|406.69|408.51|406.31|0
1641812680000|2022-01-10 11:04:40|408.89|406.69|408.8|406.6|408.98|406.78|408.8|406.6|0
1641812690000|2022-01-10 11:04:50|408.89|406.69|408.8|406.6|408.89|406.69|408.8|406.6|0
1641812700000|2022-01-10 11:05:00|408.32|406.12|408.13|405.93|408.32|406.12|408.13|405.93|0
1641812710000|2022-01-10 11:05:10|407.94|405.74|408.13|405.93|408.32|406.12|407.94|405.74|0
1641812720000|2022-01-10 11:05:20|408.32|406.12|408.32|406.12|408.32|406.12|408.32|406.12|0
1641812730000|2022-01-10 11:05:30|408.13|405.93|407.57|405.37|408.13|405.93|407.57|405.37|0
1641812740000|2022-01-10 11:05:40|407.38|405.18|407.57|405.37|407.57|405.37|407.38|405.18|0
1641812750000|2022-01-10 11:05:50|407.38|405.18|407.57|405.37|407.57|405.37|407.19|404.99|0
1641812760000|2022-01-10 11:06:00|407.85|405.65|407.94|405.74|407.94|405.74|407.85|405.65|0
1641812770000|2022-01-10 11:06:10|408.04|405.84|408.42|406.22|408.42|406.22|408.04|405.84|0
1641812780000|2022-01-10 11:06:20|408.51|406.31|408.7|406.5|408.7|406.5|408.51|406.31|0
1641812790000|2022-01-10 11:06:30|408.51|406.31|408.13|405.93|408.51|406.31|408.13|405.93|0
1641812800000|2022-01-10 11:06:40|408.32|406.12|408.51|406.31|408.51|406.31|408.32|406.12|0
1641812810000|2022-01-10 11:06:50|408.61|406.41|408.61|406.41|408.61|406.41|408.61|406.41|0
1641812820000|2022-01-10 11:07:00|408.32|406.12|408.13|405.93|408.32|406.12|408.13|405.93|0
1641812830000|2022-01-10 11:07:10|408.51|406.31|408.51|406.31|408.7|406.5|408.51|406.31|0
1641812840000|2022-01-10 11:07:20|408.7|406.5|408.32|406.12|408.7|406.5|408.32|406.12|0
1641812850000|2022-01-10 11:07:30|408.13|405.93|408.04|405.84|408.13|405.93|408.04|405.84|0
1641812860000|2022-01-10 11:07:40|407.85|405.65|407.94|405.74|407.94|405.74|407.85|405.65|0
1641812870000|2022-01-10 11:07:50|408.04|405.84|408.13|405.93|408.13|405.93|408.04|405.84|0
1641812880000|2022-01-10 11:08:00|408.51|406.31|408.61|406.41|408.61|406.41|408.42|406.22|0
1641812890000|2022-01-10 11:08:10|408.7|406.5|408.51|406.31|408.7|406.5|408.51|406.31|0
1641812900000|2022-01-10 11:08:20|408.61|406.41|409.07|406.87|409.26|407.06|408.61|406.41|0
1641812910000|2022-01-10 11:08:30|409.17|406.97|409.26|407.06|409.45|407.25|409.17|406.97|0
1641812920000|2022-01-10 11:08:40|409.45|407.25|409.26|407.06|409.45|407.25|409.26|407.06|0
1641812930000|2022-01-10 11:08:50|409.07|406.87|409.07|406.87|409.07|406.87|408.98|406.78|0
1641812940000|2022-01-10 11:09:00|409.17|406.97|408.42|406.22|409.17|406.97|408.42|406.22|0
1641812950000|2022-01-10 11:09:10|408.32|406.12|408.51|406.31|408.7|406.5|408.32|406.12|0
1641812960000|2022-01-10 11:09:20|408.7|406.5|408.51|406.31|408.7|406.5|408.51|406.31|0
1641812970000|2022-01-10 11:09:30|408.7|406.5|408.7|406.5|408.7|406.5|408.61|406.41|0
1641812980000|2022-01-10 11:09:40|408.88|406.68|408.7|406.5|408.88|406.68|408.61|406.41|0
1641812990000|2022-01-10 11:09:50|408.51|406.31|408.7|406.5|408.7|406.5|408.51|406.31|0
1641813000000|2022-01-10 11:10:00|408.51|406.31|408.7|406.5|408.7|406.5|408.51|406.31|0
1641813010000|2022-01-10 11:10:10|408.79|406.59|408.7|406.5|408.79|406.59|408.51|406.31|0
1641813020000|2022-01-10 11:10:20|408.88|406.68|408.7|406.5|408.88|406.68|408.51|406.31|0
1641813030000|2022-01-10 11:10:30|408.88|406.68|408.88|406.68|408.88|406.68|408.88|406.68|0
1641813040000|2022-01-10 11:10:40|408.7|406.5|408.7|406.5|408.7|406.5|408.7|406.5|0
1641813050000|2022-01-10 11:10:50|408.51|406.31|408.51|406.31|408.51|406.31|408.32|406.12|0
1641813060000|2022-01-10 11:11:00|408.88|406.68|408.88|406.68|408.88|406.68|408.79|406.59|0
1641813070000|2022-01-10 11:11:10|408.7|406.5|408.7|406.5|408.79|406.59|408.7|406.5|0
1641813080000|2022-01-10 11:11:20|408.88|406.68|408.88|406.68|408.88|406.68|408.79|406.59|0
1641813090000|2022-01-10 11:11:30|408.32|406.12|408.61|406.41|408.61|406.41|408.32|406.12|0
1641813100000|2022-01-10 11:11:40|408.7|406.5|408.88|406.68|408.88|406.68|408.51|406.31|0
1641813110000|2022-01-10 11:11:50|408.7|406.5|408.7|406.5|408.7|406.5|408.61|406.41|0
1641813120000|2022-01-10 11:12:00|408.88|406.68|409.07|406.87|409.07|406.87|408.88|406.68|0
1641813130000|2022-01-10 11:12:10|409.26|407.06|408.88|406.68|409.26|407.06|408.88|406.68|0
1641813140000|2022-01-10 11:12:20|408.7|406.5|408.7|406.5|408.7|406.5|408.51|406.31|0
1641813150000|2022-01-10 11:12:30|409.07|406.87|408.79|406.59|409.07|406.87|408.79|406.59|0
1641813160000|2022-01-10 11:12:40|408.88|406.68|408.88|406.68|409.07|406.87|408.88|406.68|0
1641813170000|2022-01-10 11:12:50|408.7|406.5|408.7|406.5|408.7|406.5|408.7|406.5|0
1641813180000|2022-01-10 11:13:00|408.6|406.4|408.51|406.31|408.6|406.4|408.51|406.31|0
1641813190000|2022-01-10 11:13:10|408.13|405.93|408.13|405.93|408.13|405.93|408.04|405.84|0
1641813200000|2022-01-10 11:13:20|407.94|405.74|408.13|405.93|408.13|405.93|407.94|405.74|0
1641813220000|2022-01-10 11:13:40|407.94|405.74|408.13|405.93|408.13|405.93|407.94|405.74|0
1641813230000|2022-01-10 11:13:50|408.04|405.84|408.13|405.93|408.13|405.93|407.94|405.74|0
1641813240000|2022-01-10 11:14:00|408.32|406.12|408.32|406.12|408.32|406.12|408.32|406.12|0
1641813250000|2022-01-10 11:14:10|408.51|406.31|408.51|406.31|408.51|406.31|408.32|406.12|0
1641813260000|2022-01-10 11:14:20|408.32|406.12|408.32|406.12|408.51|406.31|408.32|406.12|0
1641813290000|2022-01-10 11:14:50|408.51|406.31|408.88|406.68|408.88|406.68|408.51|406.31|0
1641813300000|2022-01-10 11:15:00|408.98|406.78|408.88|406.68|408.98|406.78|408.88|406.68|0
1641813310000|2022-01-10 11:15:10|408.69|406.49|409.07|406.87|409.07|406.87|408.69|406.49|0
1641813320000|2022-01-10 11:15:20|408.98|406.78|409.07|406.87|409.07|406.87|408.98|406.78|0
1641813330000|2022-01-10 11:15:30|408.88|406.68|408.88|406.68|408.88|406.68|408.88|406.68|0
1641813340000|2022-01-10 11:15:40|408.51|406.31|408.6|406.4|408.69|406.49|408.51|406.31|0
1641813350000|2022-01-10 11:15:50|408.69|406.49|408.51|406.31|408.69|406.49|408.51|406.31|0
1641813360000|2022-01-10 11:16:00|408.32|406.12|408.32|406.12|408.32|406.12|408.32|406.12|0
1641813370000|2022-01-10 11:16:10|408.51|406.31|407.94|405.74|408.51|406.31|407.94|405.74|0
1641813380000|2022-01-10 11:16:20|407.75|405.55|407.94|405.74|407.94|405.74|407.75|405.55|0
1641813390000|2022-01-10 11:16:30|408.04|405.84|407.75|405.55|408.13|405.93|407.75|405.55|0
1641813400000|2022-01-10 11:16:40|407.38|405.18|407.47|405.27|407.47|405.27|407.38|405.18|0
1641813410000|2022-01-10 11:16:50|407.56|405.36|407.56|405.36|407.66|405.46|407.47|405.27|0
1641813420000|2022-01-10 11:17:00|407.38|405.18|407.19|404.99|407.38|405.18|407|404.8|0
1641813430000|2022-01-10 11:17:10|407.29|405.09|406.91|404.71|407.29|405.09|406.91|404.71|0
1641813440000|2022-01-10 11:17:20|407|404.8|407.19|404.99|407.19|404.99|407|404.8|0
1641813450000|2022-01-10 11:17:30|407|404.8|407|404.8|407|404.8|407|404.8|0
1641813470000|2022-01-10 11:17:50|407.1|404.9|407.19|404.99|407.19|404.99|407.1|404.9|0
1641813480000|2022-01-10 11:18:00|407.38|405.18|407.56|405.36|407.56|405.36|407.38|405.18|0
1641813490000|2022-01-10 11:18:10|407.85|405.65|407.85|405.65|407.94|405.74|407.85|405.65|0
1641813500000|2022-01-10 11:18:20|407.94|405.74|407.38|405.18|407.94|405.74|407.38|405.18|0
1641813510000|2022-01-10 11:18:30|407.56|405.36|407.38|405.18|407.56|405.36|407.38|405.18|0
1641813520000|2022-01-10 11:18:40|407.47|405.27|407.47|405.27|407.47|405.27|407.47|405.27|0
1641813530000|2022-01-10 11:18:50|407.38|405.18|407.66|405.46|407.66|405.46|407.38|405.18|0
1641813540000|2022-01-10 11:19:00|407.56|405.36|407.56|405.36|407.56|405.36|407.56|405.36|0
1641813550000|2022-01-10 11:19:10|407.66|405.46|407.75|405.55|407.75|405.55|407.66|405.46|0
1641813560000|2022-01-10 11:19:20|407.94|405.74|407.94|405.74|407.94|405.74|407.94|405.74|0
1641813570000|2022-01-10 11:19:30|407.75|405.55|407.94|405.74|407.94|405.74|407.75|405.55|0
1641813580000|2022-01-10 11:19:40|407.75|405.55|407.56|405.36|407.75|405.55|407.37|405.17|0
1641813590000|2022-01-10 11:19:50|407.37|405.17|407.19|404.99|407.37|405.17|407.19|404.99|0
1641813600000|2022-01-10 11:20:00|407.28|405.08|407.56|405.36|407.56|405.36|407.19|404.99|0
1641813610000|2022-01-10 11:20:10|407.47|405.27|407.56|405.36|407.56|405.36|407.47|405.27|0
1641813620000|2022-01-10 11:20:20|407.75|405.55|407.75|405.55|407.94|405.74|407.75|405.55|0
1641813630000|2022-01-10 11:20:30|407.37|405.17|407.37|405.17|407.37|405.17|407.37|405.17|0
1641813640000|2022-01-10 11:20:40|407.56|405.36|407.56|405.36|407.56|405.36|407.37|405.17|0
1641813650000|2022-01-10 11:20:50|407.37|405.17|407.47|405.27|407.56|405.36|407.37|405.17|0
1641813660000|2022-01-10 11:21:00|407.56|405.36|406.72|404.52|407.56|405.36|406.72|404.52|0
1641813670000|2022-01-10 11:21:10|406.62|404.42|406.43|404.23|406.62|404.42|406.43|404.23|0
1641813680000|2022-01-10 11:21:20|406.53|404.33|406.81|404.61|406.81|404.61|406.43|404.23|0
1641813690000|2022-01-10 11:21:30|407|404.8|407|404.8|407|404.8|407|404.8|0
1641813700000|2022-01-10 11:21:40|406.91|404.71|407.19|404.99|407.19|404.99|406.91|404.71|0
1641813720000|2022-01-10 11:22:00|407.28|405.08|407.75|405.55|407.75|405.55|407.28|405.08|0
1641813730000|2022-01-10 11:22:10|407.94|405.74|407.75|405.55|407.94|405.74|407.75|405.55|0
1641813750000|2022-01-10 11:22:30|407.94|405.74|407.94|405.74|407.94|405.74|407.85|405.65|0
1641813760000|2022-01-10 11:22:40|408.13|405.93|408.13|405.93|408.13|405.93|408.13|405.93|0
1641813770000|2022-01-10 11:22:50|407.94|405.74|407.75|405.55|407.94|405.74|407.75|405.55|0
1641813790000|2022-01-10 11:23:10|407.19|404.99|407.37|405.17|407.37|405.17|407.19|404.99|0
1641813800000|2022-01-10 11:23:20|407.47|405.27|407.56|405.36|407.56|405.36|407.37|405.17|0
1641813810000|2022-01-10 11:23:30|407.75|405.55|407.75|405.55|407.75|405.55|407.75|405.55|0
1641813820000|2022-01-10 11:23:40|407.56|405.36|408.13|405.93|408.13|405.93|407.56|405.36|0
1641813830000|2022-01-10 11:23:50|408.22|406.02|409.63|407.43|409.63|407.43|408.22|406.02|0
1641813840000|2022-01-10 11:24:00|409.82|407.62|410.01|407.81|410.01|407.81|409.82|407.62|0
1641813850000|2022-01-10 11:24:10|410.2|408|410.01|407.81|410.2|408|410.01|407.81|0
1641813860000|2022-01-10 11:24:20|409.82|407.62|409.82|407.62|409.82|407.62|409.63|407.43|0
1641813870000|2022-01-10 11:24:30|409.63|407.43|409.73|407.53|409.82|407.62|409.63|407.43|0
1641813880000|2022-01-10 11:24:40|409.63|407.43|409.82|407.62|409.82|407.62|409.63|407.43|0
1641813900000|2022-01-10 11:25:00|409.92|407.72|409.63|407.43|409.92|407.72|409.63|407.43|0
1641813910000|2022-01-10 11:25:10|409.82|407.62|409.82|407.62|409.82|407.62|409.82|407.62|0
1641813920000|2022-01-10 11:25:20|409.63|407.43|409.63|407.43|409.82|407.62|409.63|407.43|0
1641813930000|2022-01-10 11:25:30|409.82|407.62|409.63|407.43|409.82|407.62|409.63|407.43|0
1641813940000|2022-01-10 11:25:40|410.01|407.81|410.2|408|410.2|408|410.01|407.81|0
1641813950000|2022-01-10 11:25:50|410.3|408.1|410.39|408.19|410.39|408.19|410.3|408.1|0
1641813960000|2022-01-10 11:26:00|410.2|408|410.39|408.19|410.39|408.19|410.2|408|0
1641813970000|2022-01-10 11:26:10|410.3|408.1|410.39|408.19|410.58|408.38|410.3|408.1|0
1641813980000|2022-01-10 11:26:20|410.2|408|410.58|408.38|410.58|408.38|410.2|408|0
1641813990000|2022-01-10 11:26:30|410.77|408.57|410.77|408.57|410.77|408.57|410.58|408.38|0
1641814000000|2022-01-10 11:26:40|410.58|408.38|410.58|408.38|410.58|408.38|410.58|408.38|0
1641814010000|2022-01-10 11:26:50|410.39|408.19|410.58|408.38|410.58|408.38|410.39|408.19|0
1641814030000|2022-01-10 11:27:10|410.39|408.19|410.39|408.19|410.39|408.19|410.39|408.19|0
1641814040000|2022-01-10 11:27:20|410.49|408.29|410.58|408.38|410.58|408.38|410.39|408.19|0
1641814050000|2022-01-10 11:27:30|410.39|408.19|410.39|408.19|410.39|408.19|410.39|408.19|0
1641814060000|2022-01-10 11:27:40|410.58|408.38|410.58|408.38|410.58|408.38|410.58|408.38|0
1641814070000|2022-01-10 11:27:50|410.39|408.19|410.2|408|410.39|408.19|410.2|408|0
1641814080000|2022-01-10 11:28:00|410.01|407.81|410.01|407.81|410.2|408|409.82|407.62|0
1641814090000|2022-01-10 11:28:10|410.3|408.1|410.39|408.19|410.39|408.19|410.3|408.1|0
1641814100000|2022-01-10 11:28:20|410.2|408|410.2|408|410.2|408|410.2|408|0
1641814110000|2022-01-10 11:28:30|410.39|408.19|410.39|408.19|410.39|408.19|410.39|408.19|0
1641814120000|2022-01-10 11:28:40|410.2|408|410.11|407.91|410.2|408|410.01|407.81|0
1641814130000|2022-01-10 11:28:50|410.01|407.81|410.39|408.19|410.39|408.19|410.01|407.81|0
1641814140000|2022-01-10 11:29:00|410.01|407.81|410.01|407.81|410.01|407.81|410.01|407.81|0
1641814150000|2022-01-10 11:29:10|410.39|408.19|410.01|407.81|410.39|408.19|410.01|407.81|0
1641814160000|2022-01-10 11:29:20|410.2|408|410.01|407.81|410.2|408|410.01|407.81|0
1641814170000|2022-01-10 11:29:30|410.11|407.91|410.01|407.81|410.2|408|410.01|407.81|0
1641814190000|2022-01-10 11:29:50|409.82|407.62|409.63|407.43|409.82|407.62|409.63|407.43|0
1641814200000|2022-01-10 11:30:00|409.82|407.62|409.63|407.43|409.82|407.62|409.63|407.43|0
1641814210000|2022-01-10 11:30:10|409.73|407.53|409.82|407.62|409.82|407.62|409.54|407.34|0
1641814220000|2022-01-10 11:30:20|409.63|407.43|409.44|407.24|409.63|407.43|409.44|407.24|0
1641814230000|2022-01-10 11:30:30|409.63|407.43|409.26|407.06|409.63|407.43|409.26|407.06|0
1641814240000|2022-01-10 11:30:40|408.88|406.68|408.31|406.11|408.88|406.68|408.31|406.11|0
1641814250000|2022-01-10 11:30:50|408.12|405.92|408.31|406.11|408.31|406.11|408.12|405.92|0
1641814260000|2022-01-10 11:31:00|408.22|406.02|408.31|406.11|408.31|406.11|408.22|406.02|0
1641814270000|2022-01-10 11:31:10|408.5|406.3|408.31|406.11|408.5|406.3|408.31|406.11|0
1641814280000|2022-01-10 11:31:20|407.94|405.74|407.94|405.74|408.12|405.92|407.94|405.74|0
1641814300000|2022-01-10 11:31:40|407.75|405.55|407.75|405.55|407.75|405.55|407.75|405.55|0
1641814310000|2022-01-10 11:31:50|407.94|405.74|408.5|406.3|408.5|406.3|407.94|405.74|0
1641814330000|2022-01-10 11:32:10|408.41|406.21|407.66|405.46|408.41|406.21|407.66|405.46|0
1641814340000|2022-01-10 11:32:20|407.75|405.55|407.75|405.55|407.75|405.55|407.75|405.55|0
1641814350000|2022-01-10 11:32:30|407.56|405.36|407.75|405.55|407.94|405.74|407.56|405.36|0
1641814360000|2022-01-10 11:32:40|407.94|405.74|407.94|405.74|407.94|405.74|407.75|405.55|0
1641814370000|2022-01-10 11:32:50|407.75|405.55|408.12|405.92|408.12|405.92|407.75|405.55|0
1641814380000|2022-01-10 11:33:00|408.22|406.02|408.31|406.11|408.31|406.11|408.22|406.02|0
1641814390000|2022-01-10 11:33:10|408.12|405.92|408.31|406.11|408.31|406.11|408.12|405.92|0
1641814400000|2022-01-10 11:33:20|408.12|405.92|408.31|406.11|408.31|406.11|408.12|405.92|0
1641814410000|2022-01-10 11:33:30|408.69|406.49|408.69|406.49|408.69|406.49|408.69|406.49|0
1641814420000|2022-01-10 11:33:40|408.6|406.4|408.5|406.3|408.6|406.4|408.5|406.3|0
1641814440000|2022-01-10 11:34:00|408.31|406.11|408.69|406.49|408.69|406.49|408.31|406.11|0
1641814450000|2022-01-10 11:34:10|409.07|406.87|409.07|406.87|409.07|406.87|409.07|406.87|0
1641814460000|2022-01-10 11:34:20|409.16|406.96|409.07|406.87|409.16|406.96|409.07|406.87|0
1641814470000|2022-01-10 11:34:30|408.88|406.68|409.07|406.87|409.07|406.87|408.88|406.68|0
1641814480000|2022-01-10 11:34:40|409.16|406.96|409.25|407.05|409.25|407.05|409.07|406.87|0
1641814490000|2022-01-10 11:34:50|409.07|406.87|409.82|407.62|409.82|407.62|409.07|406.87|0
1641814500000|2022-01-10 11:35:00|409.63|407.43|409.25|407.05|409.63|407.43|409.25|407.05|0
1641814510000|2022-01-10 11:35:10|409.44|407.24|409.44|407.24|409.44|407.24|409.44|407.24|0
1641814520000|2022-01-10 11:35:20|409.25|407.05|409.25|407.05|409.44|407.24|409.25|407.05|0
1641814530000|2022-01-10 11:35:30|409.35|407.15|409.44|407.24|409.44|407.24|409.35|407.15|0
1641814550000|2022-01-10 11:35:50|409.63|407.43|409.63|407.43|409.63|407.43|409.63|407.43|0
1641814560000|2022-01-10 11:36:00|409.82|407.62|409.82|407.62|409.82|407.62|409.63|407.43|0
1641814570000|2022-01-10 11:36:10|410.01|407.81|410.2|408|410.2|408|410.01|407.81|0
1641814580000|2022-01-10 11:36:20|410.01|407.81|409.44|407.24|410.01|407.81|409.44|407.24|0
1641814590000|2022-01-10 11:36:30|409.63|407.43|409.06|406.86|409.73|407.53|409.06|406.86|0
1641814600000|2022-01-10 11:36:40|409.44|407.24|409.25|407.05|409.44|407.24|409.25|407.05|0
1641814610000|2022-01-10 11:36:50|408.97|406.77|410.11|407.91|410.11|407.91|408.97|406.77|0
1641814620000|2022-01-10 11:37:00|409.82|407.62|409.63|407.43|409.82|407.62|409.63|407.43|0
1641814630000|2022-01-10 11:37:10|409.73|407.53|409.63|407.43|409.82|407.62|409.63|407.43|0
1641814640000|2022-01-10 11:37:20|409.82|407.62|410.01|407.81|410.01|407.81|409.82|407.62|0
1641814650000|2022-01-10 11:37:30|409.82|407.62|409.63|407.43|409.82|407.62|409.63|407.43|0
1641814660000|2022-01-10 11:37:40|409.82|407.62|410.2|408|410.2|408|409.82|407.62|0
1641814670000|2022-01-10 11:37:50|410.11|407.91|410.01|407.81|410.11|407.91|410.01|407.81|0
1641814680000|2022-01-10 11:38:00|409.92|407.72|409.82|407.62|409.92|407.72|409.82|407.62|0
1641814690000|2022-01-10 11:38:10|409.92|407.72|410.01|407.81|410.01|407.81|409.82|407.62|0
1641814720000|2022-01-10 11:38:40|410.2|408|410.2|408|410.2|408|410.11|407.91|0
1641814730000|2022-01-10 11:38:50|410.29|408.09|410.39|408.19|410.39|408.19|410.29|408.09|0
1641814740000|2022-01-10 11:39:00|410.76|408.56|411.33|409.13|411.33|409.13|410.76|408.56|0
1641814750000|2022-01-10 11:39:10|411.24|409.04|411.14|408.94|411.71|409.51|411.14|408.94|0
1641814760000|2022-01-10 11:39:20|411.24|409.04|411.52|409.32|411.52|409.32|411.14|408.94|0
1641814770000|2022-01-10 11:39:30|411.33|409.13|411.71|409.51|411.71|409.51|411.33|409.13|0
1641814780000|2022-01-10 11:39:40|411.9|409.7|411.71|409.51|411.9|409.7|411.71|409.51|0
1641814790000|2022-01-10 11:39:50|411.33|409.13|411.52|409.32|411.52|409.32|411.24|409.04|0
1641814800000|2022-01-10 11:40:00|411.33|409.13|410.95|408.75|411.33|409.13|410.95|408.75|0
1641814810000|2022-01-10 11:40:10|410.76|408.56|410.57|408.37|410.76|408.56|410.57|408.37|0
1641814820000|2022-01-10 11:40:20|410.76|408.56|411.14|408.94|411.14|408.94|410.76|408.56|0
1641814830000|2022-01-10 11:40:30|410.95|408.75|411.33|409.13|411.33|409.13|410.95|408.75|0
1641814850000|2022-01-10 11:40:50|411.52|409.32|411.81|409.61|411.9|409.7|411.33|409.13|0
1641814860000|2022-01-10 11:41:00|411.71|409.51|412.09|409.89|412.09|409.89|411.71|409.51|0
1641814870000|2022-01-10 11:41:10|412.28|410.08|413.22|411.02|413.22|411.02|412.28|410.08|0
1641814880000|2022-01-10 11:41:20|413.03|410.83|413.22|411.02|413.22|411.02|413.03|410.83|0
1641814890000|2022-01-10 11:41:30|413.41|411.21|413.22|411.02|413.41|411.21|413.22|411.02|0
1641814900000|2022-01-10 11:41:40|413.03|410.83|412.28|410.08|413.03|410.83|412.28|410.08|0
1641814920000|2022-01-10 11:42:00|412.46|410.26|412.46|410.26|412.46|410.26|412.46|410.26|0
1641814930000|2022-01-10 11:42:10|412.65|410.45|413.22|411.02|413.22|411.02|412.65|410.45|0
1641814940000|2022-01-10 11:42:20|413.41|411.21|413.41|411.21|413.41|411.21|413.22|411.02|0
1641814950000|2022-01-10 11:42:30|413.03|410.83|412.84|410.64|413.22|411.02|412.84|410.64|0
1641814960000|2022-01-10 11:42:40|413.03|410.83|412.84|410.64|413.03|410.83|412.84|410.64|0
1641814970000|2022-01-10 11:42:50|413.22|411.02|413.13|410.93|413.22|411.02|413.13|410.93|0
1641814980000|2022-01-10 11:43:00|413.03|410.83|413.32|411.12|413.32|411.12|413.03|410.83|0
1641814990000|2022-01-10 11:43:10|413.22|411.02|413.03|410.83|413.22|411.02|413.03|410.83|0
1641815000000|2022-01-10 11:43:20|412.27|410.07|412.46|410.26|412.65|410.45|412.27|410.07|0
1641815010000|2022-01-10 11:43:30|412.27|410.07|412.46|410.26|412.46|410.26|412.27|410.07|0
1641815020000|2022-01-10 11:43:40|412.27|410.07|412.27|410.07|412.46|410.26|412.27|410.07|0
1641815030000|2022-01-10 11:43:50|412.46|410.26|412.46|410.26|412.46|410.26|412.27|410.07|0
1641815040000|2022-01-10 11:44:00|412.27|410.07|411.9|409.7|412.27|410.07|411.9|409.7|0
1641815060000|2022-01-10 11:44:20|411.52|409.32|411.71|409.51|411.71|409.51|411.52|409.32|0
1641815070000|2022-01-10 11:44:30|411.52|409.32|411.05|408.85|411.52|409.32|410.95|408.75|0
1641815080000|2022-01-10 11:44:40|411.14|408.94|410.95|408.75|411.33|409.13|410.95|408.75|0
1641815090000|2022-01-10 11:44:50|411.05|408.85|410.95|408.75|411.14|408.94|410.95|408.75|0
1641815100000|2022-01-10 11:45:00|410.57|408.37|410.57|408.37|410.57|408.37|410.57|408.37|0
1641815110000|2022-01-10 11:45:10|410.19|407.99|410.29|408.09|410.29|408.09|410.01|407.81|0
1641815120000|2022-01-10 11:45:20|410.19|407.99|410.57|408.37|410.57|408.37|410.19|407.99|0
1641815130000|2022-01-10 11:45:30|410.38|408.18|410.19|407.99|410.38|408.18|410.19|407.99|0
1641815140000|2022-01-10 11:45:40|410.38|408.18|409.63|407.43|410.38|408.18|409.63|407.43|0
1641815150000|2022-01-10 11:45:50|409.82|407.62|410.01|407.81|410.01|407.81|409.82|407.62|0
1641815160000|2022-01-10 11:46:00|409.82|407.62|409.82|407.62|409.82|407.62|409.82|407.62|0
1641815170000|2022-01-10 11:46:10|410.01|407.81|410.01|407.81|410.01|407.81|409.82|407.62|0
1641815180000|2022-01-10 11:46:20|410.1|407.9|410.19|407.99|410.19|407.99|410.1|407.9|0
1641815190000|2022-01-10 11:46:30|409.82|407.62|409.44|407.24|409.82|407.62|409.44|407.24|0
1641815200000|2022-01-10 11:46:40|409.25|407.05|409.44|407.24|409.44|407.24|409.25|407.05|0
1641815210000|2022-01-10 11:46:50|409.35|407.15|409.63|407.43|409.63|407.43|409.35|407.15|0
1641815220000|2022-01-10 11:47:00|409.54|407.34|409.73|407.53|409.73|407.53|409.54|407.34|0
1641815230000|2022-01-10 11:47:10|410.19|407.99|410|407.8|410.19|407.99|410|407.8|0
1641815240000|2022-01-10 11:47:20|409.82|407.62|409.82|407.62|409.82|407.62|409.82|407.62|0
1641815250000|2022-01-10 11:47:30|409.25|407.05|409.82|407.62|409.82|407.62|409.25|407.05|0
1641815260000|2022-01-10 11:47:40|409.63|407.43|409.63|407.43|409.63|407.43|409.63|407.43|0
1641815270000|2022-01-10 11:47:50|409.73|407.53|409.82|407.62|409.82|407.62|409.73|407.53|0
1641815280000|2022-01-10 11:48:00|410|407.8|409.82|407.62|410|407.8|409.82|407.62|0
1641815290000|2022-01-10 11:48:10|409.63|407.43|409.82|407.62|409.82|407.62|409.63|407.43|0
1641815300000|2022-01-10 11:48:20|409.63|407.43|409.73|407.53|409.73|407.53|409.63|407.43|0
1641815310000|2022-01-10 11:48:30|409.82|407.62|409.73|407.53|409.82|407.62|409.63|407.43|0
1641815320000|2022-01-10 11:48:40|409.63|407.43|409.82|407.62|409.82|407.62|409.63|407.43|0
1641815330000|2022-01-10 11:48:50|409.63|407.43|409.82|407.62|409.82|407.62|409.63|407.43|0
1641815340000|2022-01-10 11:49:00|409.63|407.43|409.63|407.43|409.63|407.43|409.63|407.43|0
1641815350000|2022-01-10 11:49:10|409.54|407.34|409.63|407.43|409.63|407.43|409.54|407.34|0
1641815360000|2022-01-10 11:49:20|409.72|407.52|409.72|407.52|409.72|407.52|409.72|407.52|0
1641815370000|2022-01-10 11:49:30|409.82|407.62|409.82|407.62|409.82|407.62|409.72|407.52|0
1641815380000|2022-01-10 11:49:40|410|407.8|409.82|407.62|410|407.8|409.82|407.62|0
1641815390000|2022-01-10 11:49:50|409.91|407.71|409.54|407.34|410|407.8|409.54|407.34|0
1641815400000|2022-01-10 11:50:00|409.44|407.24|409.63|407.43|409.63|407.43|409.44|407.24|0
1641815410000|2022-01-10 11:50:10|409.06|406.86|409.25|407.05|409.25|407.05|409.06|406.86|0
1641815420000|2022-01-10 11:50:20|409.06|406.86|409.25|407.05|409.25|407.05|408.87|406.67|0
1641815430000|2022-01-10 11:50:30|409.06|406.86|408.87|406.67|409.06|406.86|408.87|406.67|0
1641815440000|2022-01-10 11:50:40|408.68|406.48|408.68|406.48|408.68|406.48|408.68|406.48|0
1641815450000|2022-01-10 11:50:50|408.12|405.92|408.4|406.2|408.4|406.2|408.12|405.92|0
1641815460000|2022-01-10 11:51:00|408.49|406.29|408.12|405.92|408.49|406.29|408.12|405.92|0
1641815470000|2022-01-10 11:51:10|408.31|406.11|408.12|405.92|408.31|406.11|408.12|405.92|0
1641815480000|2022-01-10 11:51:20|408.03|405.83|408.12|405.92|408.31|406.11|408.03|405.83|0
1641815490000|2022-01-10 11:51:30|408.22|406.02|408.31|406.11|408.31|406.11|408.22|406.02|0
1641815520000|2022-01-10 11:52:00|408.22|406.02|408.87|406.67|408.87|406.67|408.22|406.02|0
1641815530000|2022-01-10 11:52:10|409.06|406.86|409.44|407.24|409.44|407.24|409.06|406.86|0
1641815550000|2022-01-10 11:52:30|409.35|407.15|409.81|407.61|409.81|407.61|409.35|407.15|0
1641815560000|2022-01-10 11:52:40|409.63|407.43|409.44|407.24|409.63|407.43|409.44|407.24|0
1641815570000|2022-01-10 11:52:50|409.06|406.86|408.49|406.29|409.06|406.86|408.49|406.29|0
1641815580000|2022-01-10 11:53:00|408.68|406.48|408.68|406.48|408.78|406.58|408.68|406.48|0
1641815590000|2022-01-10 11:53:10|408.78|406.58|408.87|406.67|408.87|406.67|408.68|406.48|0
1641815600000|2022-01-10 11:53:20|408.68|406.48|408.68|406.48|408.68|406.48|408.68|406.48|0
1641815610000|2022-01-10 11:53:30|408.59|406.39|408.68|406.48|408.68|406.48|408.59|406.39|0
1641815620000|2022-01-10 11:53:40|408.49|406.29|408.59|406.39|408.68|406.48|408.49|406.29|0
1641815630000|2022-01-10 11:53:50|408.49|406.29|408.68|406.48|408.68|406.48|408.49|406.29|0
1641815640000|2022-01-10 11:54:00|408.49|406.29|408.49|406.29|408.68|406.48|408.49|406.29|0
1641815650000|2022-01-10 11:54:10|408.31|406.11|408.12|405.92|408.31|406.11|408.12|405.92|0
1641815660000|2022-01-10 11:54:20|407.93|405.73|408.12|405.92|408.12|405.92|407.93|405.73|0
1641815670000|2022-01-10 11:54:30|407.93|405.73|407.93|405.73|407.93|405.73|407.93|405.73|0
1641815680000|2022-01-10 11:54:40|408.12|405.92|408.49|406.29|408.49|406.29|408.12|405.92|0
1641815690000|2022-01-10 11:54:50|408.97|406.77|409.16|406.96|409.16|406.96|408.87|406.67|0
1641815700000|2022-01-10 11:55:00|409.06|406.86|408.68|406.48|409.06|406.86|408.68|406.48|0
1641815710000|2022-01-10 11:55:10|408.49|406.29|408.49|406.29|408.68|406.48|408.49|406.29|0
1641815720000|2022-01-10 11:55:20|408.78|406.58|408.59|406.39|408.78|406.58|408.59|406.39|0
1641815730000|2022-01-10 11:55:30|408.49|406.29|407.93|405.73|408.49|406.29|407.93|405.73|0
1641815740000|2022-01-10 11:55:40|408.12|405.92|408.12|405.92|408.12|405.92|407.84|405.64|0
1641815750000|2022-01-10 11:55:50|407.93|405.73|408.12|405.92|408.12|405.92|407.93|405.73|0
1641815760000|2022-01-10 11:56:00|408.3|406.1|407.93|405.73|408.3|406.1|407.93|405.73|0
1641815770000|2022-01-10 11:56:10|408.12|405.92|408.12|405.92|408.21|406.01|408.12|405.92|0
1641815780000|2022-01-10 11:56:20|408.49|406.29|408.3|406.1|408.49|406.29|408.3|406.1|0
1641815790000|2022-01-10 11:56:30|408.12|405.92|408.4|406.2|408.4|406.2|408.12|405.92|0
1641815800000|2022-01-10 11:56:40|408.3|406.1|408.49|406.29|408.68|406.48|408.3|406.1|0
1641815810000|2022-01-10 11:56:50|408.59|406.39|408.49|406.29|408.59|406.39|408.3|406.1|0
1641815820000|2022-01-10 11:57:00|408.59|406.39|408.68|406.48|408.68|406.48|408.59|406.39|0
1641815830000|2022-01-10 11:57:10|408.78|406.58|408.87|406.67|408.87|406.67|408.78|406.58|0
1641815840000|2022-01-10 11:57:20|408.78|406.58|408.68|406.48|408.87|406.67|408.68|406.48|0
1641815850000|2022-01-10 11:57:30|408.87|406.67|408.68|406.48|408.87|406.67|408.68|406.48|0
1641815860000|2022-01-10 11:57:40|408.78|406.58|408.87|406.67|408.87|406.67|408.78|406.58|0
1641815870000|2022-01-10 11:57:50|408.78|406.58|408.59|406.39|408.78|406.58|408.59|406.39|0
1641815880000|2022-01-10 11:58:00|408.49|406.29|408.68|406.48|408.68|406.48|408.49|406.29|0
1641815890000|2022-01-10 11:58:10|408.87|406.67|408.78|406.58|408.87|406.67|408.59|406.39|0
1641815900000|2022-01-10 11:58:20|408.87|406.67|409.06|406.86|409.06|406.86|408.87|406.67|0
1641815910000|2022-01-10 11:58:30|408.78|406.58|408.49|406.29|408.78|406.58|408.49|406.29|0
1641815920000|2022-01-10 11:58:40|408.3|406.1|408.59|406.39|408.59|406.39|408.3|406.1|0
1641815930000|2022-01-10 11:58:50|408.68|406.48|408.49|406.29|408.68|406.48|408.49|406.29|0
1641815940000|2022-01-10 11:59:00|408.4|406.2|408.4|406.2|408.4|406.2|408.4|406.2|0
1641815950000|2022-01-10 11:59:10|408.49|406.29|408.3|406.1|408.49|406.29|408.3|406.1|0
1641815960000|2022-01-10 11:59:20|408.4|406.2|408.68|406.48|408.68|406.48|408.4|406.2|0
1641815970000|2022-01-10 11:59:30|408.49|406.29|408.49|406.29|408.49|406.29|408.49|406.29|0
1641815980000|2022-01-10 11:59:40|408.68|406.48|408.68|406.48|408.68|406.48|408.49|406.29|0
1641815990000|2022-01-10 11:59:50|408.49|406.29|408.49|406.29|408.49|406.29|408.49|406.29|0
1641816000000|2022-01-10 12:00:00|408.3|406.1|408.21|406.01|408.3|406.1|408.12|405.92|0
1641816010000|2022-01-10 12:00:10|408.3|406.1|408.12|405.92|408.3|406.1|407.93|405.73|0
1641816020000|2022-01-10 12:00:20|407.93|405.73|407.27|405.07|407.93|405.73|407.27|405.07|0
1641816030000|2022-01-10 12:00:30|407.36|405.16|407.55|405.35|407.55|405.35|407.36|405.16|0
1641816040000|2022-01-10 12:00:40|407.93|405.73|407.93|405.73|407.93|405.73|407.74|405.54|0
1641816060000|2022-01-10 12:01:00|408.11|405.91|407.93|405.73|408.11|405.91|407.93|405.73|0
1641816070000|2022-01-10 12:01:10|408.02|405.82|408.3|406.1|408.3|406.1|408.02|405.82|0
1641816080000|2022-01-10 12:01:20|408.21|406.01|408.11|405.91|408.21|406.01|408.11|405.91|0
1641816090000|2022-01-10 12:01:30|407.93|405.73|408.11|405.91|408.11|405.91|407.93|405.73|0
1641816100000|2022-01-10 12:01:40|407.93|405.73|408.11|405.91|408.11|405.91|407.93|405.73|0
1641816110000|2022-01-10 12:01:50|408.21|406.01|408.3|406.1|408.3|406.1|408.21|406.01|0
1641816120000|2022-01-10 12:02:00|408.21|406.01|408.3|406.1|408.3|406.1|408.11|405.91|0
1641816130000|2022-01-10 12:02:10|408.4|406.2|408.3|406.1|408.4|406.2|408.3|406.1|0
1641816140000|2022-01-10 12:02:20|408.4|406.2|408.4|406.2|408.49|406.29|408.4|406.2|0
1641816150000|2022-01-10 12:02:30|408.68|406.48|408.87|406.67|408.87|406.67|408.68|406.48|0
1641816160000|2022-01-10 12:02:40|409.06|406.86|409.43|407.23|409.43|407.23|409.06|406.86|0
1641816170000|2022-01-10 12:02:50|409.25|407.05|409.43|407.23|409.43|407.23|409.25|407.05|0
1641816180000|2022-01-10 12:03:00|409.34|407.14|409.62|407.42|409.62|407.42|409.34|407.14|0
1641816190000|2022-01-10 12:03:10|409.53|407.33|409.25|407.05|409.53|407.33|409.06|406.86|0
1641816200000|2022-01-10 12:03:20|409.06|406.86|409.34|407.14|409.34|407.14|409.06|406.86|0
1641816210000|2022-01-10 12:03:30|409.43|407.23|409.62|407.42|409.62|407.42|409.43|407.23|0
1641816220000|2022-01-10 12:03:40|409.43|407.23|409.24|407.04|409.43|407.23|409.24|407.04|0
1641816230000|2022-01-10 12:03:50|408.87|406.67|408.87|406.67|408.87|406.67|408.87|406.67|0
1641816240000|2022-01-10 12:04:00|408.97|406.77|408.87|406.67|408.97|406.77|408.87|406.67|0
1641816250000|2022-01-10 12:04:10|409.06|406.86|408.97|406.77|409.06|406.86|408.87|406.67|0
1641816260000|2022-01-10 12:04:20|408.87|406.67|408.87|406.67|409.06|406.86|408.87|406.67|0
1641816280000|2022-01-10 12:04:40|409.06|406.86|409.15|406.95|409.24|407.04|409.06|406.86|0
1641816290000|2022-01-10 12:04:50|409.24|407.04|409.62|407.42|409.62|407.42|409.24|407.04|0
1641816300000|2022-01-10 12:05:00|409.43|407.23|409.24|407.04|409.43|407.23|409.24|407.04|0
1641816310000|2022-01-10 12:05:10|409.43|407.23|409.43|407.23|409.43|407.23|409.43|407.23|0
1641816320000|2022-01-10 12:05:20|409.24|407.04|409.43|407.23|409.43|407.23|409.24|407.04|0
1641816340000|2022-01-10 12:05:40|409.24|407.04|409.24|407.04|409.34|407.14|409.24|407.04|0
1641816360000|2022-01-10 12:06:00|408.87|406.67|409.06|406.86|409.06|406.86|408.87|406.67|0
1641816370000|2022-01-10 12:06:10|408.97|406.77|408.87|406.67|408.97|406.77|408.87|406.67|0
1641816390000|2022-01-10 12:06:30|408.78|406.58|408.49|406.29|408.78|406.58|408.49|406.29|0
1641816400000|2022-01-10 12:06:40|408.68|406.48|408.49|406.29|408.68|406.48|408.49|406.29|0
1641816410000|2022-01-10 12:06:50|408.68|406.48|408.59|406.39|408.68|406.48|408.59|406.39|0
1641816420000|2022-01-10 12:07:00|408.68|406.48|408.68|406.48|408.68|406.48|408.59|406.39|0
1641816430000|2022-01-10 12:07:10|408.49|406.29|408.4|406.2|408.49|406.29|408.4|406.2|0
1641816440000|2022-01-10 12:07:20|408.3|406.1|408.11|405.91|408.3|406.1|407.92|405.72|0
1641816450000|2022-01-10 12:07:30|408.02|405.82|408.49|406.29|408.49|406.29|408.02|405.82|0
1641816460000|2022-01-10 12:07:40|408.68|406.48|409.06|406.86|409.06|406.86|408.68|406.48|0
1641816470000|2022-01-10 12:07:50|409.24|407.04|409.06|406.86|409.24|407.04|409.06|406.86|0
1641816480000|2022-01-10 12:08:00|409.24|407.04|409.43|407.23|409.53|407.33|409.24|407.04|0
1641816490000|2022-01-10 12:08:10|409.62|407.42|409.72|407.52|409.81|407.61|409.62|407.42|0
1641816500000|2022-01-10 12:08:20|409.81|407.61|409.62|407.42|409.81|407.61|409.43|407.23|0
1641816510000|2022-01-10 12:08:30|409.81|407.61|410|407.8|410|407.8|409.81|407.61|0
1641816520000|2022-01-10 12:08:40|410.29|408.09|410.56|408.36|410.56|408.36|410.29|408.09|0
1641816530000|2022-01-10 12:08:50|410.94|408.74|410.75|408.55|410.94|408.74|410.75|408.55|0
1641816540000|2022-01-10 12:09:00|410.85|408.65|411.32|409.12|411.32|409.12|410.75|408.55|0
1641816550000|2022-01-10 12:09:10|411.13|408.93|411.13|408.93|411.32|409.12|411.13|408.93|0
1641816560000|2022-01-10 12:09:20|410.85|408.65|410.38|408.18|410.85|408.65|410.38|408.18|0
1641816570000|2022-01-10 12:09:30|410.56|408.36|410.56|408.36|410.56|408.36|410.56|408.36|0
1641816580000|2022-01-10 12:09:40|410.75|408.55|410.66|408.46|410.75|408.55|410.56|408.36|0
1641816590000|2022-01-10 12:09:50|410.56|408.36|411.13|408.93|411.13|408.93|410.56|408.36|0
1641816600000|2022-01-10 12:10:00|410.75|408.55|410.56|408.36|410.75|408.55|410.56|408.36|0
1641816610000|2022-01-10 12:10:10|410.38|408.18|410|407.8|410.38|408.18|410|407.8|0
1641816620000|2022-01-10 12:10:20|410.19|407.99|410.19|407.99|410.19|407.99|410.19|407.99|0
1641816630000|2022-01-10 12:10:30|410|407.8|410.19|407.99|410.19|407.99|410|407.8|0
1641816640000|2022-01-10 12:10:40|410|407.8|410|407.8|410|407.8|410|407.8|0
1641816650000|2022-01-10 12:10:50|410.28|408.08|410.28|408.08|410.28|408.08|410.28|408.08|0
1641816660000|2022-01-10 12:11:00|410.38|408.18|410.56|408.36|410.56|408.36|410.38|408.18|0
1641816670000|2022-01-10 12:11:10|410.85|408.65|411.32|409.12|411.32|409.12|410.85|408.65|0
1641816680000|2022-01-10 12:11:20|411.13|408.93|410.94|408.74|411.13|408.93|410.94|408.74|0
1641816690000|2022-01-10 12:11:30|411.32|409.12|411.32|409.12|411.51|409.31|411.32|409.12|0
1641816700000|2022-01-10 12:11:40|411.51|409.31|411.32|409.12|411.51|409.31|411.32|409.12|0
1641816710000|2022-01-10 12:11:50|411.42|409.22|411.51|409.31|411.51|409.31|411.42|409.22|0
1641816720000|2022-01-10 12:12:00|411.89|409.69|412.46|410.26|412.46|410.26|411.89|409.69|0
1641816730000|2022-01-10 12:12:10|412.27|410.07|411.89|409.69|412.46|410.26|411.89|409.69|0
1641816740000|2022-01-10 12:12:20|411.7|409.5|412.08|409.88|412.08|409.88|411.7|409.5|0
1641816750000|2022-01-10 12:12:30|412.27|410.07|412.08|409.88|412.27|410.07|412.08|409.88|0
1641816760000|2022-01-10 12:12:40|411.89|409.69|411.7|409.5|411.89|409.69|411.7|409.5|0
1641816770000|2022-01-10 12:12:50|411.51|409.31|411.51|409.31|411.51|409.31|411.32|409.12|0
1641816780000|2022-01-10 12:13:00|411.7|409.5|412.08|409.88|412.08|409.88|411.7|409.5|0
1641816790000|2022-01-10 12:13:10|411.99|409.79|411.89|409.69|411.99|409.79|411.89|409.69|0
1641816800000|2022-01-10 12:13:20|411.8|409.6|411.89|409.69|411.89|409.69|411.8|409.6|0
1641816810000|2022-01-10 12:13:30|411.99|409.79|411.89|409.69|411.99|409.79|411.89|409.69|0
1641816820000|2022-01-10 12:13:40|412.08|409.88|412.83|410.63|412.83|410.63|412.08|409.88|0
1641816830000|2022-01-10 12:13:50|413.02|410.82|413.31|411.11|413.4|411.2|413.02|410.82|0
1641816840000|2022-01-10 12:14:00|413.4|411.2|413.4|411.2|413.4|411.2|413.4|411.2|0
1641816850000|2022-01-10 12:14:10|413.21|411.01|413.5|411.3|413.5|411.3|413.21|411.01|0
1641816860000|2022-01-10 12:14:20|414.16|411.96|414.16|411.96|414.45|412.25|414.16|411.96|0
1641816870000|2022-01-10 12:14:30|414.35|412.15|413.78|411.58|414.35|412.15|413.78|411.58|0
1641816880000|2022-01-10 12:14:40|413.59|411.39|413.69|411.49|413.78|411.58|413.59|411.39|0
1641816890000|2022-01-10 12:14:50|413.59|411.39|413.59|411.39|413.59|411.39|413.4|411.2|0
1641816900000|2022-01-10 12:15:00|413.78|411.58|414.35|412.15|414.35|412.15|413.78|411.58|0
1641816910000|2022-01-10 12:15:10|414.73|412.53|414.92|412.72|414.92|412.72|414.73|412.53|0
1641816920000|2022-01-10 12:15:20|414.73|412.53|414.54|412.34|414.73|412.53|414.54|412.34|0
1641816930000|2022-01-10 12:15:30|414.92|412.72|415.11|412.91|415.11|412.91|414.92|412.72|0
1641816940000|2022-01-10 12:15:40|415.3|413.1|416.25|414.05|416.25|414.05|415.3|413.1|0
1641816950000|2022-01-10 12:15:50|416.06|413.86|416.44|414.24|416.44|414.24|416.06|413.86|0
1641816960000|2022-01-10 12:16:00|416.06|413.86|416.44|414.24|416.44|414.24|416.06|413.86|0
1641816970000|2022-01-10 12:16:10|416.35|414.15|416.06|413.86|416.63|414.43|416.06|413.86|0
1641816980000|2022-01-10 12:16:20|416.16|413.96|416.54|414.34|416.63|414.43|416.16|413.96|0
1641816990000|2022-01-10 12:16:30|416.06|413.86|416.06|413.86|416.06|413.86|415.87|413.67|0
1641817000000|2022-01-10 12:16:40|416.25|414.05|416.25|414.05|416.25|414.05|416.25|414.05|0
1641817010000|2022-01-10 12:16:50|416.06|413.86|416.25|414.05|416.25|414.05|416.06|413.86|0
1641817020000|2022-01-10 12:17:00|416.44|414.24|416.44|414.24|416.44|414.24|416.25|414.05|0
1641817030000|2022-01-10 12:17:10|416.63|414.43|416.35|414.15|416.63|414.43|416.35|414.15|0
1641817040000|2022-01-10 12:17:20|416.54|414.34|416.25|414.05|416.63|414.43|416.25|414.05|0
1641817050000|2022-01-10 12:17:30|416.44|414.24|416.44|414.24|416.44|414.24|416.25|414.05|0
1641817060000|2022-01-10 12:17:40|416.25|414.05|416.44|414.24|416.63|414.43|416.25|414.05|0
1641817070000|2022-01-10 12:17:50|416.35|414.15|416.44|414.24|416.44|414.24|416.35|414.15|0
1641817080000|2022-01-10 12:18:00|416.25|414.05|416.63|414.43|416.63|414.43|416.25|414.05|0
1641817090000|2022-01-10 12:18:10|416.82|414.62|416.25|414.05|416.82|414.62|416.25|414.05|0
1641817110000|2022-01-10 12:18:30|416.44|414.24|416.25|414.05|416.44|414.24|416.25|414.05|0
1641817120000|2022-01-10 12:18:40|416.06|413.86|415.87|413.67|416.16|413.96|415.87|413.67|0
1641817130000|2022-01-10 12:18:50|416.06|413.86|415.87|413.67|416.06|413.86|415.87|413.67|0
1641817140000|2022-01-10 12:19:00|416.06|413.86|415.68|413.48|416.06|413.86|415.68|413.48|0
1641817150000|2022-01-10 12:19:10|415.59|413.39|415.59|413.39|415.59|413.39|415.49|413.29|0
1641817160000|2022-01-10 12:19:20|415.68|413.48|416.06|413.86|416.06|413.86|415.68|413.48|0
1641817170000|2022-01-10 12:19:30|416.16|413.96|416.25|414.05|416.25|414.05|416.16|413.96|0
1641817180000|2022-01-10 12:19:40|416.44|414.24|416.44|414.24|416.44|414.24|416.25|414.05|0
1641817190000|2022-01-10 12:19:50|416.06|413.86|416.44|414.24|416.44|414.24|416.06|413.86|0
1641817210000|2022-01-10 12:20:10|416.54|414.34|416.44|414.24|416.63|414.43|416.44|414.24|0
1641817220000|2022-01-10 12:20:20|416.25|414.05|416.06|413.86|416.63|414.43|416.06|413.86|0
1641817230000|2022-01-10 12:20:30|416.16|413.96|416.44|414.24|416.44|414.24|416.16|413.96|0
1641817250000|2022-01-10 12:20:50|416.63|414.43|416.63|414.43|416.63|414.43|416.63|414.43|0
1641817260000|2022-01-10 12:21:00|416.44|414.24|416.25|414.05|416.44|414.24|416.25|414.05|0
1641817270000|2022-01-10 12:21:10|416.06|413.86|415.49|413.29|416.06|413.86|415.49|413.29|0
1641817280000|2022-01-10 12:21:20|415.3|413.1|415.49|413.29|415.49|413.29|415.3|413.1|0
1641817290000|2022-01-10 12:21:30|415.3|413.1|415.4|413.2|415.4|413.2|415.21|413.01|0
1641817300000|2022-01-10 12:21:40|415.3|413.1|414.92|412.72|415.3|413.1|414.92|412.72|0
1641817310000|2022-01-10 12:21:50|415.02|412.82|415.11|412.91|415.11|412.91|414.92|412.72|0
1641817320000|2022-01-10 12:22:00|415.3|413.1|415.49|413.29|415.49|413.29|415.3|413.1|0
1641817330000|2022-01-10 12:22:10|415.87|413.67|415.78|413.58|415.87|413.67|415.68|413.48|0
1641817340000|2022-01-10 12:22:20|416.06|413.86|416.06|413.86|416.16|413.96|415.97|413.77|0
1641817350000|2022-01-10 12:22:30|416.25|414.05|416.44|414.24|416.44|414.24|416.25|414.05|0
1641817360000|2022-01-10 12:22:40|416.25|414.05|415.68|413.48|416.25|414.05|415.68|413.48|0
1641817370000|2022-01-10 12:22:50|415.87|413.67|415.87|413.67|415.87|413.67|415.68|413.48|0
1641817380000|2022-01-10 12:23:00|416.06|413.86|415.87|413.67|416.25|414.05|415.87|413.67|0
1641817390000|2022-01-10 12:23:10|415.78|413.58|415.68|413.48|415.78|413.58|415.68|413.48|0
1641817410000|2022-01-10 12:23:30|415.59|413.39|415.59|413.39|415.59|413.39|415.59|413.39|0
1641817420000|2022-01-10 12:23:40|415.68|413.48|415.49|413.29|415.68|413.48|415.49|413.29|0
1641817430000|2022-01-10 12:23:50|415.11|412.91|415.3|413.1|415.49|413.29|415.11|412.91|0
1641817440000|2022-01-10 12:24:00|415.21|413.01|415.49|413.29|415.49|413.29|415.21|413.01|0
1641817470000|2022-01-10 12:24:30|415.68|413.48|415.11|412.91|415.68|413.48|415.11|412.91|0
1641817480000|2022-01-10 12:24:40|414.92|412.72|414.92|412.72|415.21|413.01|414.92|412.72|0
1641817490000|2022-01-10 12:24:50|415.11|412.91|415.11|412.91|415.11|412.91|415.02|412.82|0
1641817500000|2022-01-10 12:25:00|415.3|413.1|415.11|412.91|415.3|413.1|415.11|412.91|0
1641817510000|2022-01-10 12:25:10|414.92|412.72|415.02|412.82|415.02|412.82|414.92|412.72|0
1641817520000|2022-01-10 12:25:20|414.92|412.72|414.92|412.72|414.92|412.72|414.92|412.72|0
1641817530000|2022-01-10 12:25:30|415.11|412.91|415.11|412.91|415.11|412.91|415.11|412.91|0
1641817540000|2022-01-10 12:25:40|415.01|412.81|415.11|412.91|415.11|412.91|414.92|412.72|0
1641817550000|2022-01-10 12:25:50|414.92|412.72|414.92|412.72|414.92|412.72|414.92|412.72|0
1641817560000|2022-01-10 12:26:00|414.73|412.53|414.73|412.53|414.73|412.53|414.73|412.53|0
1641817570000|2022-01-10 12:26:10|414.92|412.72|414.82|412.62|414.92|412.72|414.82|412.62|0
1641817580000|2022-01-10 12:26:20|414.92|412.72|414.92|412.72|414.92|412.72|414.92|412.72|0
1641817590000|2022-01-10 12:26:30|415.11|412.91|415.11|412.91|415.11|412.91|415.11|412.91|0
1641817600000|2022-01-10 12:26:40|414.92|412.72|414.92|412.72|414.92|412.72|414.92|412.72|0
1641817610000|2022-01-10 12:26:50|415.11|412.91|415.11|412.91|415.11|412.91|415.11|412.91|0
1641817620000|2022-01-10 12:27:00|415.3|413.1|415.3|413.1|415.3|413.1|415.3|413.1|0
1641817640000|2022-01-10 12:27:20|415.39|413.19|415.3|413.1|415.49|413.29|415.3|413.1|0
1641817650000|2022-01-10 12:27:30|415.39|413.19|415.58|413.38|415.58|413.38|415.39|413.19|0
1641817660000|2022-01-10 12:27:40|415.68|413.48|416.25|414.05|416.25|414.05|415.68|413.48|0
1641817670000|2022-01-10 12:27:50|416.44|414.24|416.63|414.43|416.63|414.43|416.44|414.24|0
1641817680000|2022-01-10 12:28:00|416.54|414.34|416.82|414.62|416.82|414.62|416.54|414.34|0
1641817690000|2022-01-10 12:28:10|416.63|414.43|416.82|414.62|416.82|414.62|416.63|414.43|0
1641817700000|2022-01-10 12:28:20|417.2|415|416.82|414.62|417.2|415|416.82|414.62|0
1641817710000|2022-01-10 12:28:30|417.01|414.81|417.01|414.81|417.01|414.81|417.01|414.81|0
1641817720000|2022-01-10 12:28:40|416.82|414.62|416.82|414.62|416.82|414.62|416.82|414.62|0
1641817730000|2022-01-10 12:28:50|416.44|414.24|416.25|414.05|416.44|414.24|416.25|414.05|0
1641817740000|2022-01-10 12:29:00|416.15|413.95|416.25|414.05|416.25|414.05|416.06|413.86|0
1641817760000|2022-01-10 12:29:20|416.34|414.14|416.34|414.14|416.44|414.24|416.34|414.14|0
1641817770000|2022-01-10 12:29:30|416.25|414.05|416.44|414.24|416.44|414.24|416.25|414.05|0
1641817780000|2022-01-10 12:29:40|416.25|414.05|416.25|414.05|416.25|414.05|416.25|414.05|0
1641817790000|2022-01-10 12:29:50|416.34|414.14|416.06|413.86|416.44|414.24|416.06|413.86|0
1641817800000|2022-01-10 12:30:00|416.15|413.95|415.86|413.66|416.15|413.95|415.77|413.57|0
1641817810000|2022-01-10 12:30:10|415.67|413.47|415.86|413.66|415.86|413.66|415.67|413.47|0
1641817820000|2022-01-10 12:30:20|416.05|413.85|416.25|414.05|416.25|414.05|416.05|413.85|0
1641817830000|2022-01-10 12:30:30|416.44|414.24|416.25|414.05|416.44|414.24|416.25|414.05|0
1641817840000|2022-01-10 12:30:40|416.05|413.85|416.25|414.05|416.25|414.05|416.05|413.85|0
1641817850000|2022-01-10 12:30:50|416.44|414.24|416.44|414.24|416.53|414.33|416.44|414.24|0
1641817860000|2022-01-10 12:31:00|416.63|414.43|417.39|415.19|417.39|415.19|416.63|414.43|0
1641817870000|2022-01-10 12:31:10|417.58|415.38|418.15|415.95|418.15|415.95|417.58|415.38|0
1641817880000|2022-01-10 12:31:20|417.49|415.29|417.87|415.67|417.87|415.67|417.39|415.19|0
1641817890000|2022-01-10 12:31:30|417.77|415.57|418.15|415.95|418.15|415.95|417.77|415.57|0
1641817900000|2022-01-10 12:31:40|418.34|416.14|420.06|417.86|420.06|417.86|418.34|416.14|0
1641817910000|2022-01-10 12:31:50|419.68|417.48|419.48|417.28|419.68|417.48|419.29|417.09|0
1641817920000|2022-01-10 12:32:00|419.68|417.48|419.29|417.09|419.68|417.48|419.29|417.09|0
1641817930000|2022-01-10 12:32:10|419.1|416.9|419.1|416.9|419.1|416.9|419.1|416.9|0
1641817940000|2022-01-10 12:32:20|419.68|417.48|420.06|417.86|420.16|417.96|419.68|417.48|0
1641817950000|2022-01-10 12:32:30|419.68|417.48|420.25|418.05|420.44|418.24|419.68|417.48|0
1641817960000|2022-01-10 12:32:40|420.82|418.62|420.44|418.24|420.82|418.62|420.44|418.24|0
1641817970000|2022-01-10 12:32:50|420.82|418.62|420.82|418.62|420.82|418.62|420.82|418.62|0
1641817980000|2022-01-10 12:33:00|420.44|418.24|420.54|418.34|420.73|418.53|420.44|418.24|0
1641817990000|2022-01-10 12:33:10|420.82|418.62|421.3|419.1|421.4|419.2|420.82|418.62|0
1641818000000|2022-01-10 12:33:20|421.4|419.2|421.2|419|421.4|419.2|421.2|419|0
1641818010000|2022-01-10 12:33:30|421.01|418.81|421.59|419.39|421.78|419.58|421.01|418.81|0
1641818020000|2022-01-10 12:33:40|421.5|419.3|421.59|419.39|421.59|419.39|421.5|419.3|0
1641818030000|2022-01-10 12:33:50|421.78|419.58|421.78|419.58|421.78|419.58|421.59|419.39|0
1641818040000|2022-01-10 12:34:00|421.59|419.39|421.97|419.77|421.97|419.77|421.59|419.39|0
1641818050000|2022-01-10 12:34:10|422.54|420.34|422.35|420.15|422.74|420.54|422.35|420.15|0
1641818060000|2022-01-10 12:34:20|421.97|419.77|422.54|420.34|422.54|420.34|421.59|419.39|0
1641818070000|2022-01-10 12:34:30|422.74|420.54|422.54|420.34|422.74|420.54|422.54|420.34|0
1641818080000|2022-01-10 12:34:40|422.74|420.54|422.74|420.54|423.12|420.92|422.74|420.54|0
1641818090000|2022-01-10 12:34:50|422.93|420.73|422.93|420.73|422.93|420.73|422.93|420.73|0
1641818100000|2022-01-10 12:35:00|422.74|420.54|423.12|420.92|423.12|420.92|422.74|420.54|0
1641818110000|2022-01-10 12:35:10|422.93|420.73|421.65|419.45|422.93|420.73|421.65|419.45|0
1641818120000|2022-01-10 12:35:20|421.84|419.64|421.84|419.64|421.84|419.64|421.84|419.64|0
1641818130000|2022-01-10 12:35:30|421.45|419.25|425.19|422.99|425.19|422.99|421.45|419.25|0
1641818140000|2022-01-10 12:35:40|425|422.8|424.43|422.23|425|422.8|424.43|422.23|0
1641818150000|2022-01-10 12:35:50|424.34|422.14|425.19|422.99|425.19|422.99|424.34|422.14|0
1641818160000|2022-01-10 12:36:00|425.38|423.18|425.67|423.47|425.77|423.57|425.38|423.18|0
1641818170000|2022-01-10 12:36:10|425.77|423.57|425.19|422.99|425.77|423.57|425.19|422.99|0
1641818180000|2022-01-10 12:36:20|425.1|422.9|424.62|422.42|425.1|422.9|424.62|422.42|0
1641818190000|2022-01-10 12:36:30|424.43|422.23|425.19|422.99|425.19|422.99|424.43|422.23|0
1641818200000|2022-01-10 12:36:40|425.38|423.18|425|422.8|425.38|423.18|424.62|422.42|0
1641818210000|2022-01-10 12:36:50|424.81|422.61|424.81|422.61|425|422.8|424.81|422.61|0
1641818220000|2022-01-10 12:37:00|425|422.8|425.19|422.99|425.38|423.18|425|422.8|0
1641818230000|2022-01-10 12:37:10|425|422.8|424.62|422.42|425|422.8|424.62|422.42|0
1641818240000|2022-01-10 12:37:20|424.43|422.23|424.43|422.23|424.43|422.23|424.24|422.04|0
1641818250000|2022-01-10 12:37:30|424.05|421.85|424.43|422.23|424.43|422.23|424.05|421.85|0
1641818260000|2022-01-10 12:37:40|424.24|422.04|423.67|421.47|424.24|422.04|423.67|421.47|0
1641818270000|2022-01-10 12:37:50|423.86|421.66|423.67|421.47|423.86|421.66|423.67|421.47|0
1641818280000|2022-01-10 12:38:00|423.48|421.28|423.67|421.47|423.67|421.47|423.48|421.28|0
1641818290000|2022-01-10 12:38:10|423.86|421.66|424.05|421.85|424.05|421.85|423.67|421.47|0
1641818300000|2022-01-10 12:38:20|424.24|422.04|424.05|421.85|424.24|422.04|423.86|421.66|0
1641818310000|2022-01-10 12:38:30|424.15|421.95|424.24|422.04|424.24|422.04|424.05|421.85|0
1641818320000|2022-01-10 12:38:40|424.43|422.23|424.81|422.61|424.81|422.61|424.43|422.23|0
1641818330000|2022-01-10 12:38:50|425|422.8|425|422.8|425.19|422.99|425|422.8|0
1641818340000|2022-01-10 12:39:00|425.19|422.99|425.19|422.99|425.19|422.99|425.19|422.99|0
1641818350000|2022-01-10 12:39:10|425.29|423.09|425.19|422.99|425.38|423.18|425.19|422.99|0
1641818360000|2022-01-10 12:39:20|425|422.8|424.81|422.61|425|422.8|424.81|422.61|0
1641818380000|2022-01-10 12:39:40|425|422.8|425|422.8|425.19|422.99|425|422.8|0
1641818390000|2022-01-10 12:39:50|424.62|422.42|424.62|422.42|424.62|422.42|424.62|422.42|0
1641818400000|2022-01-10 12:40:00|424.81|422.61|425|422.8|425.19|422.99|424.81|422.61|0
1641818410000|2022-01-10 12:40:10|425.19|422.99|424.62|422.42|425.19|422.99|424.62|422.42|0
1641818420000|2022-01-10 12:40:20|425|422.8|424.62|422.42|425|422.8|424.62|422.42|0
1641818430000|2022-01-10 12:40:30|424.24|422.04|424.43|422.23|424.62|422.42|424.24|422.04|0
1641818440000|2022-01-10 12:40:40|424.24|422.04|424.24|422.04|424.43|422.23|424.24|422.04|0
1641818450000|2022-01-10 12:40:50|424.15|421.95|424.24|422.04|424.24|422.04|424.05|421.85|0
1641818460000|2022-01-10 12:41:00|424.05|421.85|424.24|422.04|424.24|422.04|424.05|421.85|0
1641818470000|2022-01-10 12:41:10|424.43|422.23|425|422.8|425|422.8|424.43|422.23|0
1641818480000|2022-01-10 12:41:20|424.81|422.61|424.81|422.61|424.81|422.61|424.62|422.42|0
1641818490000|2022-01-10 12:41:30|424.62|422.42|424.81|422.61|424.81|422.61|424.62|422.42|0
1641818500000|2022-01-10 12:41:40|424.24|422.04|424.05|421.85|424.24|422.04|424.05|421.85|0
1641818510000|2022-01-10 12:41:50|423.86|421.66|423.86|421.66|423.86|421.66|423.67|421.47|0
1641818520000|2022-01-10 12:42:00|424.05|421.85|423.86|421.66|424.05|421.85|423.67|421.47|0
1641818530000|2022-01-10 12:42:10|423.67|421.47|423.67|421.47|423.67|421.47|423.67|421.47|0
1641818540000|2022-01-10 12:42:20|423.48|421.28|423.86|421.66|423.86|421.66|423.48|421.28|0
1641818550000|2022-01-10 12:42:30|424.05|421.85|424.05|421.85|424.05|421.85|423.96|421.76|0
1641818560000|2022-01-10 12:42:40|424.24|422.04|423.86|421.66|424.24|422.04|423.86|421.66|0
1641818570000|2022-01-10 12:42:50|423.29|421.09|423.48|421.28|423.48|421.28|423.29|421.09|0
1641818580000|2022-01-10 12:43:00|423.67|421.47|423.86|421.66|423.86|421.66|423.67|421.47|0
1641818590000|2022-01-10 12:43:10|423.77|421.57|423.86|421.66|424.05|421.85|423.77|421.57|0
1641818600000|2022-01-10 12:43:20|423.67|421.47|423.67|421.47|424.05|421.85|423.67|421.47|0
1641818610000|2022-01-10 12:43:30|423.86|421.66|423.67|421.47|423.86|421.66|423.67|421.47|0
1641818620000|2022-01-10 12:43:40|423.86|421.66|423.86|421.66|423.86|421.66|423.86|421.66|0
1641818630000|2022-01-10 12:43:50|424.05|421.85|424.05|421.85|424.05|421.85|424.05|421.85|0
1641818640000|2022-01-10 12:44:00|423.86|421.66|424.05|421.85|424.05|421.85|423.86|421.66|0
1641818650000|2022-01-10 12:44:10|423.96|421.76|424.24|422.04|424.24|422.04|423.96|421.76|0
1641818660000|2022-01-10 12:44:20|424.05|421.85|424.05|421.85|424.24|422.04|424.05|421.85|0
1641818670000|2022-01-10 12:44:30|423.86|421.66|423.86|421.66|424.05|421.85|423.86|421.66|0
1641818690000|2022-01-10 12:44:50|423.96|421.76|423.86|421.66|423.96|421.76|423.86|421.66|0
1641818700000|2022-01-10 12:45:00|424.05|421.85|423.86|421.66|424.05|421.85|423.86|421.66|0
1641818710000|2022-01-10 12:45:10|423.96|421.76|424.05|421.85|424.05|421.85|423.86|421.66|0
1641818720000|2022-01-10 12:45:20|423.86|421.66|423.96|421.76|423.96|421.76|423.86|421.66|0
1641818730000|2022-01-10 12:45:30|423.86|421.66|423.86|421.66|423.86|421.66|423.86|421.66|0
1641818740000|2022-01-10 12:45:40|424.24|422.04|423.86|421.66|424.24|422.04|423.86|421.66|0
1641818750000|2022-01-10 12:45:50|423.67|421.47|423.96|421.76|424.05|421.85|423.67|421.47|0
1641818760000|2022-01-10 12:46:00|423.86|421.66|424.05|421.85|424.05|421.85|423.86|421.66|0
1641818770000|2022-01-10 12:46:10|424.24|422.04|424.43|422.23|424.43|422.23|424.15|421.95|0
1641818780000|2022-01-10 12:46:20|424.62|422.42|425|422.8|425|422.8|424.62|422.42|0
1641818790000|2022-01-10 12:46:30|425.19|422.99|425|422.8|425.19|422.99|425|422.8|0
1641818800000|2022-01-10 12:46:40|425.1|422.9|425.19|422.99|425.19|422.99|425.1|422.9|0
1641818810000|2022-01-10 12:46:50|425.38|423.18|426.34|424.14|426.34|424.14|425.38|423.18|0
1641818820000|2022-01-10 12:47:00|426.14|423.94|426.14|423.94|426.14|423.94|425.76|423.56|0
1641818830000|2022-01-10 12:47:10|426.33|424.13|426.14|423.94|426.33|424.13|426.14|423.94|0
1641818840000|2022-01-10 12:47:20|425.76|423.56|426.33|424.13|426.33|424.13|425.76|423.56|0
1641818850000|2022-01-10 12:47:30|426.14|423.94|426.14|423.94|426.14|423.94|426.14|423.94|0
1641818860000|2022-01-10 12:47:40|426.33|424.13|425.95|423.75|426.33|424.13|425.95|423.75|0
1641818870000|2022-01-10 12:47:50|426.05|423.85|425.95|423.75|426.05|423.85|425.95|423.75|0
1641818880000|2022-01-10 12:48:00|425.76|423.56|425.95|423.75|425.95|423.75|425.76|423.56|0
1641818890000|2022-01-10 12:48:10|425.76|423.56|425.76|423.56|425.86|423.66|425.76|423.56|0
1641818900000|2022-01-10 12:48:20|425.57|423.37|425.38|423.18|425.57|423.37|425.38|423.18|0
1641818910000|2022-01-10 12:48:30|425.19|422.99|425.38|423.18|425.38|423.18|425.19|422.99|0
1641818920000|2022-01-10 12:48:40|425.57|423.37|425.86|423.66|425.95|423.75|425.57|423.37|0
1641818930000|2022-01-10 12:48:50|425.76|423.56|425.76|423.56|425.86|423.66|425.76|423.56|0
1641818940000|2022-01-10 12:49:00|425.67|423.47|425.76|423.56|425.76|423.56|425.67|423.47|0
1641818950000|2022-01-10 12:49:10|425.67|423.47|425.48|423.28|425.67|423.47|425.48|423.28|0
1641818960000|2022-01-10 12:49:20|425.29|423.09|425.19|422.99|425.29|423.09|425.19|422.99|0
1641818970000|2022-01-10 12:49:30|425.38|423.18|425.76|423.56|425.76|423.56|425.38|423.18|0
1641818980000|2022-01-10 12:49:40|425.95|423.75|425.57|423.37|425.95|423.75|425.57|423.37|0
1641818990000|2022-01-10 12:49:50|425.76|423.56|425.76|423.56|425.95|423.75|425.76|423.56|0
1641819000000|2022-01-10 12:50:00|425.95|423.75|426.14|423.94|426.33|424.13|425.95|423.75|0
1641819010000|2022-01-10 12:50:10|425.95|423.75|426.33|424.13|426.33|424.13|425.95|423.75|0
1641819020000|2022-01-10 12:50:20|426.52|424.32|426.52|424.32|426.52|424.32|426.52|424.32|0
1641819040000|2022-01-10 12:50:40|426.72|424.52|427.48|425.28|427.48|425.28|426.72|424.52|0
1641819050000|2022-01-10 12:50:50|427.29|425.09|427.67|425.47|427.67|425.47|427.29|425.09|0
1641819060000|2022-01-10 12:51:00|427.86|425.66|427.86|425.66|427.86|425.66|427.67|425.47|0
1641819070000|2022-01-10 12:51:10|427.67|425.47|427.67|425.47|427.86|425.66|427.67|425.47|0
1641819080000|2022-01-10 12:51:20|427.86|425.66|427.86|425.66|428.05|425.85|427.86|425.66|0
1641819090000|2022-01-10 12:51:30|428.05|425.85|428.44|426.24|428.44|426.24|428.05|425.85|0
1641819100000|2022-01-10 12:51:40|428.82|426.62|428.44|426.24|428.82|426.62|428.44|426.24|0
1641819110000|2022-01-10 12:51:50|428.25|426.05|429.11|426.91|429.11|426.91|428.25|426.05|0
1641819120000|2022-01-10 12:52:00|428.73|426.53|428.82|426.62|429.01|426.81|428.73|426.53|0
1641819130000|2022-01-10 12:52:10|429.01|426.81|428.82|426.62|429.2|427|428.82|426.62|0
1641819140000|2022-01-10 12:52:20|428.73|426.53|429.01|426.81|429.01|426.81|428.73|426.53|0
1641819150000|2022-01-10 12:52:30|429.2|427|429.2|427|429.2|427|429.01|426.81|0
1641819160000|2022-01-10 12:52:40|429.01|426.81|428.82|426.62|429.01|426.81|428.82|426.62|0
1641819170000|2022-01-10 12:52:50|429.01|426.81|428.92|426.72|429.01|426.81|428.82|426.62|0
1641819180000|2022-01-10 12:53:00|428.63|426.43|428.44|426.24|428.63|426.43|428.05|425.85|0
1641819190000|2022-01-10 12:53:10|428.24|426.04|428.05|425.85|428.24|426.04|428.05|425.85|0
1641819200000|2022-01-10 12:53:20|427.86|425.66|427.67|425.47|427.86|425.66|427.67|425.47|0
1641819210000|2022-01-10 12:53:30|427.86|425.66|427.86|425.66|427.86|425.66|427.86|425.66|0
1641819220000|2022-01-10 12:53:40|427.29|425.09|427.48|425.28|427.48|425.28|427.29|425.09|0
1641819230000|2022-01-10 12:53:50|427.67|425.47|427.67|425.47|427.67|425.47|427.67|425.47|0
1641819240000|2022-01-10 12:54:00|428.05|425.85|428.05|425.85|428.05|425.85|428.05|425.85|0
1641819250000|2022-01-10 12:54:10|427.96|425.76|428.05|425.85|428.05|425.85|427.86|425.66|0
1641819260000|2022-01-10 12:54:20|428.24|426.04|428.44|426.24|428.82|426.62|428.24|426.04|0
1641819270000|2022-01-10 12:54:30|428.63|426.43|429.01|426.81|429.01|426.81|428.63|426.43|0
1641819280000|2022-01-10 12:54:40|429.3|427.1|429.2|427|429.3|427.1|429.2|427|0
1641819290000|2022-01-10 12:54:50|429.3|427.1|429.01|426.81|429.3|427.1|429.01|426.81|0
1641819300000|2022-01-10 12:55:00|428.82|426.62|429.2|427|429.2|427|428.82|426.62|0
1641819310000|2022-01-10 12:55:10|428.82|426.62|428.24|426.04|428.82|426.62|428.24|426.04|0
1641819320000|2022-01-10 12:55:20|428.44|426.24|428.44|426.24|428.63|426.43|428.44|426.24|0
1641819330000|2022-01-10 12:55:30|428.63|426.43|428.82|426.62|428.82|426.62|428.63|426.43|0
1641819340000|2022-01-10 12:55:40|428.63|426.43|429.01|426.81|429.01|426.81|428.63|426.43|0
1641819350000|2022-01-10 12:55:50|429.2|427|429.2|427|429.2|427|429.2|427|0
1641819360000|2022-01-10 12:56:00|429.01|426.81|428.82|426.62|429.01|426.81|428.82|426.62|0
1641819370000|2022-01-10 12:56:10|428.63|426.43|429.2|427|429.58|427.38|428.63|426.43|0
1641819380000|2022-01-10 12:56:20|429.39|427.19|429.39|427.19|429.39|427.19|429.39|427.19|0
1641819390000|2022-01-10 12:56:30|429.2|427|429.39|427.19|429.39|427.19|429.2|427|0
1641819400000|2022-01-10 12:56:40|429.2|427|429.49|427.29|429.58|427.38|429.2|427|0
1641819410000|2022-01-10 12:56:50|429.58|427.38|429.58|427.38|429.58|427.38|429.39|427.19|0
1641819420000|2022-01-10 12:57:00|429.39|427.19|430.16|427.96|430.16|427.96|429.39|427.19|0
1641819430000|2022-01-10 12:57:10|430.54|428.34|430.83|428.63|430.83|428.63|430.54|428.34|0
1641819440000|2022-01-10 12:57:20|431.12|428.92|430.93|428.73|431.31|429.11|430.73|428.53|0
1641819450000|2022-01-10 12:57:30|431.03|428.83|430.73|428.53|431.03|428.83|430.73|428.53|0
1641819460000|2022-01-10 12:57:40|430.54|428.34|430.73|428.53|430.93|428.73|430.54|428.34|0
1641819470000|2022-01-10 12:57:50|430.93|428.73|431.12|428.92|431.12|428.92|430.93|428.73|0
1641819480000|2022-01-10 12:58:00|431.31|429.11|431.12|428.92|431.31|429.11|431.12|428.92|0
1641819490000|2022-01-10 12:58:10|431.31|429.11|431.12|428.92|431.31|429.11|430.93|428.73|0
1641819510000|2022-01-10 12:58:30|431.31|429.11|431.12|428.92|431.31|429.11|431.12|428.92|0
1641819520000|2022-01-10 12:58:40|431.31|429.11|430.93|428.73|431.31|429.11|430.93|428.73|0
1641819530000|2022-01-10 12:58:50|431.12|428.92|431.5|429.3|431.5|429.3|431.12|428.92|0
1641819540000|2022-01-10 12:59:00|431.69|429.49|431.5|429.3|431.69|429.49|431.5|429.3|0
1641819550000|2022-01-10 12:59:10|431.31|429.11|431.31|429.11|431.5|429.3|431.31|429.11|0
1641819560000|2022-01-10 12:59:20|431.69|429.49|431.89|429.69|431.89|429.69|431.6|429.4|0
1641819570000|2022-01-10 12:59:30|432.08|429.88|432.08|429.88|432.46|430.26|432.08|429.88|0
1641819580000|2022-01-10 12:59:40|432.27|430.07|432.27|430.07|432.27|430.07|432.27|430.07|0
1641819590000|2022-01-10 12:59:50|432.46|430.26|432.66|430.46|432.85|430.65|432.46|430.26|0
1641819600000|2022-01-10 13:00:00|432.56|430.36|432.08|429.88|432.56|430.36|432.08|429.88|0
1641819610000|2022-01-10 13:00:10|432.27|430.07|432.46|430.26|432.85|430.65|432.27|430.07|0
1641819620000|2022-01-10 13:00:20|432.27|430.07|431.5|429.3|432.46|430.26|431.5|429.3|0
1641819630000|2022-01-10 13:00:30|431.31|429.11|431.5|429.3|431.5|429.3|431.31|429.11|0
1641819640000|2022-01-10 13:00:40|431.31|429.11|431.69|429.49|431.69|429.49|431.31|429.11|0
1641819650000|2022-01-10 13:00:50|432.85|430.65|433.42|431.22|433.42|431.22|432.85|430.65|0
1641819660000|2022-01-10 13:01:00|433.23|431.03|433.62|431.42|433.62|431.42|433.23|431.03|0
1641819670000|2022-01-10 13:01:10|432.85|430.65|432.27|430.07|432.85|430.65|432.08|429.88|0
1641819680000|2022-01-10 13:01:20|432.46|430.26|432.46|430.26|432.46|430.26|432.46|430.26|0
1641819690000|2022-01-10 13:01:30|432.27|430.07|432.46|430.26|432.46|430.26|432.27|430.07|0
1641819700000|2022-01-10 13:01:40|432.65|430.45|432.46|430.26|432.65|430.45|432.46|430.26|0
1641819710000|2022-01-10 13:01:50|432.27|430.07|432.46|430.26|432.46|430.26|432.27|430.07|0
1641819720000|2022-01-10 13:02:00|432.65|430.45|431.69|429.49|432.65|430.45|431.69|429.49|0
1641819730000|2022-01-10 13:02:10|431.99|429.79|431.89|429.69|432.08|429.88|431.89|429.69|0
1641819740000|2022-01-10 13:02:20|432.46|430.26|432.65|430.45|432.65|430.45|432.46|430.26|0
1641819750000|2022-01-10 13:02:30|432.85|430.65|432.46|430.26|432.85|430.65|432.27|430.07|0
1641819760000|2022-01-10 13:02:40|432.27|430.07|432.27|430.07|432.46|430.26|432.27|430.07|0
1641819770000|2022-01-10 13:02:50|432.46|430.26|432.27|430.07|432.65|430.45|432.27|430.07|0
1641819780000|2022-01-10 13:03:00|431.89|429.69|432.08|429.88|432.08|429.88|431.89|429.69|0
1641819790000|2022-01-10 13:03:10|431.69|429.49|431.5|429.3|431.69|429.49|431.5|429.3|0
1641819800000|2022-01-10 13:03:20|431.69|429.49|431.89|429.69|431.89|429.69|431.69|429.49|0
1641819810000|2022-01-10 13:03:30|431.69|429.49|431.31|429.11|431.69|429.49|431.31|429.11|0
1641819820000|2022-01-10 13:03:40|431.22|429.02|431.31|429.11|431.31|429.11|431.12|428.92|0
1641819830000|2022-01-10 13:03:50|430.92|428.72|431.12|428.92|431.12|428.92|430.92|428.72|0
1641819840000|2022-01-10 13:04:00|430.92|428.72|430.92|428.72|430.92|428.72|430.92|428.72|0
1641819850000|2022-01-10 13:04:10|431.12|428.92|431.12|428.92|431.12|428.92|430.92|428.72|0
1641819860000|2022-01-10 13:04:20|430.92|428.72|430.73|428.53|430.92|428.72|430.73|428.53|0
1641819870000|2022-01-10 13:04:30|430.92|428.72|430.73|428.53|430.92|428.72|430.73|428.53|0
1641819880000|2022-01-10 13:04:40|430.54|428.34|430.54|428.34|430.54|428.34|430.35|428.15|0
1641819890000|2022-01-10 13:04:50|430.35|428.15|429.97|427.77|430.35|428.15|429.97|427.77|0
1641819900000|2022-01-10 13:05:00|430.06|427.86|430.16|427.96|430.35|428.15|430.06|427.86|0
1641819910000|2022-01-10 13:05:10|430.35|428.15|430.54|428.34|430.54|428.34|430.35|428.15|0
1641819920000|2022-01-10 13:05:20|430.73|428.53|430.73|428.53|430.73|428.53|430.73|428.53|0
1641819930000|2022-01-10 13:05:30|430.83|428.63|430.73|428.53|430.83|428.63|430.73|428.53|0
1641819940000|2022-01-10 13:05:40|430.54|428.34|430.35|428.15|430.54|428.34|430.35|428.15|0
1641819950000|2022-01-10 13:05:50|430.54|428.34|430.73|428.53|430.73|428.53|430.54|428.34|0
1641819960000|2022-01-10 13:06:00|431.12|428.92|430.92|428.72|431.12|428.92|430.92|428.72|0
1641819970000|2022-01-10 13:06:10|430.73|428.53|430.92|428.72|430.92|428.72|430.73|428.53|0
1641819980000|2022-01-10 13:06:20|430.73|428.53|430.92|428.72|430.92|428.72|430.73|428.53|0
1641819990000|2022-01-10 13:06:30|430.73|428.53|430.73|428.53|430.73|428.53|430.73|428.53|0
1641820000000|2022-01-10 13:06:40|430.54|428.34|430.35|428.15|430.54|428.34|430.35|428.15|0
1641820010000|2022-01-10 13:06:50|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1641820020000|2022-01-10 13:07:00|430.35|428.15|429.96|427.76|430.35|428.15|429.96|427.76|0
1641820030000|2022-01-10 13:07:10|429.58|427.38|429.58|427.38|429.77|427.57|429.58|427.38|0
1641820040000|2022-01-10 13:07:20|429.39|427.19|429.39|427.19|429.39|427.19|429.39|427.19|0
1641820070000|2022-01-10 13:07:50|429.58|427.38|429.58|427.38|429.77|427.57|429.58|427.38|0
1641820080000|2022-01-10 13:08:00|429.39|427.19|429.58|427.38|429.58|427.38|429.39|427.19|0
1641820090000|2022-01-10 13:08:10|429.39|427.19|429.39|427.19|429.39|427.19|429.39|427.19|0
1641820100000|2022-01-10 13:08:20|429.58|427.38|429.58|427.38|429.58|427.38|429.58|427.38|0
1641820110000|2022-01-10 13:08:30|429.2|427|428.62|426.42|429.2|427|428.62|426.42|0
1641820120000|2022-01-10 13:08:40|428.43|426.23|428.62|426.42|428.62|426.42|428.43|426.23|0
1641820130000|2022-01-10 13:08:50|428.43|426.23|428.62|426.42|428.62|426.42|428.43|426.23|0
1641820140000|2022-01-10 13:09:00|428.53|426.33|428.81|426.61|428.81|426.61|428.53|426.33|0
1641820150000|2022-01-10 13:09:10|429.2|427|429.39|427.19|429.39|427.19|429.2|427|0
1641820160000|2022-01-10 13:09:20|429.01|426.81|429.2|427|429.2|427|429.01|426.81|0
1641820170000|2022-01-10 13:09:30|429.01|426.81|429.01|426.81|429.2|427|429.01|426.81|0
1641820180000|2022-01-10 13:09:40|429.2|427|429.77|427.57|429.77|427.57|429.2|427|0
1641820190000|2022-01-10 13:09:50|429.96|427.76|429.77|427.57|429.96|427.76|429.77|427.57|0
1641820200000|2022-01-10 13:10:00|430.16|427.96|429.96|427.76|430.16|427.96|429.96|427.76|0
1641820210000|2022-01-10 13:10:10|429.77|427.57|429.39|427.19|429.96|427.76|429.39|427.19|0
1641820220000|2022-01-10 13:10:20|429.2|427|429.01|426.81|429.2|427|429.01|426.81|0
1641820230000|2022-01-10 13:10:30|429.2|427|429.39|427.19|429.39|427.19|429.2|427|0
1641820240000|2022-01-10 13:10:40|429.2|427|429.01|426.81|429.2|427|429.01|426.81|0
1641820250000|2022-01-10 13:10:50|429.39|427.19|429.01|426.81|429.39|427.19|429.01|426.81|0
1641820260000|2022-01-10 13:11:00|429.2|427|429.01|426.81|429.2|427|429.01|426.81|0
1641820270000|2022-01-10 13:11:10|428.81|426.61|428.81|426.61|429|426.8|428.81|426.61|0
1641820280000|2022-01-10 13:11:20|429|426.8|429.77|427.57|429.77|427.57|429|426.8|0
1641820290000|2022-01-10 13:11:30|429.87|427.67|430.35|428.15|430.35|428.15|429.87|427.67|0
1641820300000|2022-01-10 13:11:40|430.73|428.53|430.35|428.15|430.83|428.63|430.35|428.15|0
1641820310000|2022-01-10 13:11:50|430.15|427.95|430.15|427.95|430.15|427.95|430.15|427.95|0
1641820320000|2022-01-10 13:12:00|429.96|427.76|429.96|427.76|429.96|427.76|429.77|427.57|0
1641820330000|2022-01-10 13:12:10|430.35|428.15|430.54|428.34|430.54|428.34|430.35|428.15|0
1641820340000|2022-01-10 13:12:20|430.35|428.15|430.35|428.15|430.35|428.15|430.35|428.15|0
1641820350000|2022-01-10 13:12:30|430.15|427.95|430.35|428.15|430.35|428.15|430.15|427.95|0
1641820360000|2022-01-10 13:12:40|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1641820370000|2022-01-10 13:12:50|430.64|428.44|430.25|428.05|430.64|428.44|430.25|428.05|0
1641820380000|2022-01-10 13:13:00|430.35|428.15|430.73|428.53|430.73|428.53|430.35|428.15|0
1641820390000|2022-01-10 13:13:10|431.11|428.91|430.92|428.72|431.11|428.91|430.92|428.72|0
1641820400000|2022-01-10 13:13:20|430.73|428.53|430.45|428.25|430.73|428.53|430.35|428.15|0
1641820410000|2022-01-10 13:13:30|430.54|428.34|430.73|428.53|430.92|428.72|430.54|428.34|0
1641820420000|2022-01-10 13:13:40|430.54|428.34|430.35|428.15|430.54|428.34|430.35|428.15|0
1641820430000|2022-01-10 13:13:50|430.54|428.34|430.54|428.34|430.54|428.34|430.35|428.15|0
1641820440000|2022-01-10 13:14:00|430.35|428.15|430.35|428.15|430.54|428.34|430.35|428.15|0
1641820450000|2022-01-10 13:14:10|429.77|427.57|429.58|427.38|429.77|427.57|429.58|427.38|0
1641820460000|2022-01-10 13:14:20|429.2|427|429|426.8|429.2|427|429|426.8|0
1641820480000|2022-01-10 13:14:40|428.81|426.61|428.43|426.23|428.81|426.61|428.43|426.23|0
1641820490000|2022-01-10 13:14:50|428.62|426.42|428.62|426.42|428.62|426.42|428.62|426.42|0
1641820500000|2022-01-10 13:15:00|428.81|426.61|428.81|426.61|428.81|426.61|428.81|426.61|0
1641820510000|2022-01-10 13:15:10|428.62|426.42|428.91|426.71|429|426.8|428.62|426.42|0
1641820520000|2022-01-10 13:15:20|429|426.8|429.2|427|429.2|427|429|426.8|0
1641820530000|2022-01-10 13:15:30|429.39|427.19|429.2|427|429.77|427.57|429.2|427|0
1641820540000|2022-01-10 13:15:40|429.39|427.19|429.2|427|429.39|427.19|429.2|427|0
1641820550000|2022-01-10 13:15:50|429.39|427.19|429.39|427.19|429.39|427.19|429.2|427|0
1641820560000|2022-01-10 13:16:00|429.2|427|429|426.8|429.2|427|429|426.8|0
1641820570000|2022-01-10 13:16:10|428.81|426.61|428.43|426.23|428.81|426.61|428.24|426.04|0
1641820580000|2022-01-10 13:16:20|428.81|426.61|428.62|426.42|428.81|426.61|428.62|426.42|0
1641820590000|2022-01-10 13:16:30|428.43|426.23|428.81|426.61|428.81|426.61|428.43|426.23|0
1641820600000|2022-01-10 13:16:40|428.62|426.42|428.62|426.42|428.81|426.61|428.62|426.42|0
1641820610000|2022-01-10 13:16:50|428.43|426.23|428.24|426.04|428.43|426.23|428.24|426.04|0
1641820620000|2022-01-10 13:17:00|428.62|426.42|428.81|426.61|429|426.8|428.62|426.42|0
1641820630000|2022-01-10 13:17:10|428.43|426.23|428.62|426.42|428.62|426.42|428.43|426.23|0
1641820640000|2022-01-10 13:17:20|429|426.8|429|426.8|429|426.8|428.81|426.61|0
1641820650000|2022-01-10 13:17:30|428.81|426.61|428.81|426.61|428.81|426.61|428.81|426.61|0
1641820660000|2022-01-10 13:17:40|429|426.8|429.19|426.99|429.19|426.99|429|426.8|0
1641820670000|2022-01-10 13:17:50|428.81|426.61|428.81|426.61|428.81|426.61|428.62|426.42|0
1641820680000|2022-01-10 13:18:00|429.19|426.99|429|426.8|429.39|427.19|429|426.8|0
1641820690000|2022-01-10 13:18:10|428.81|426.61|428.81|426.61|428.81|426.61|428.81|426.61|0
1641820700000|2022-01-10 13:18:20|429|426.8|428.81|426.61|429|426.8|428.81|426.61|0
1641820710000|2022-01-10 13:18:30|429|426.8|429|426.8|429.19|426.99|429|426.8|0
1641820720000|2022-01-10 13:18:40|429.39|427.19|429.96|427.76|429.96|427.76|429.39|427.19|0
1641820730000|2022-01-10 13:18:50|429.77|427.57|429.77|427.57|429.87|427.67|429.77|427.57|0
1641820740000|2022-01-10 13:19:00|429.96|427.76|429.77|427.57|429.96|427.76|429.77|427.57|0
1641820750000|2022-01-10 13:19:10|429.39|427.19|429.39|427.19|429.39|427.19|429.19|426.99|0
1641820760000|2022-01-10 13:19:20|429.19|426.99|429|426.8|429.19|426.99|429|426.8|0
1641820770000|2022-01-10 13:19:30|429.19|426.99|428.81|426.61|429.19|426.99|428.81|426.61|0
1641820780000|2022-01-10 13:19:40|428.62|426.42|428.62|426.42|428.62|426.42|428.62|426.42|0
1641820790000|2022-01-10 13:19:50|428.43|426.23|428.62|426.42|428.81|426.61|428.43|426.23|0
1641820800000|2022-01-10 13:20:00|429|426.8|429|426.8|429.19|426.99|429|426.8|0
1641820810000|2022-01-10 13:20:10|428.91|426.71|428.62|426.42|429|426.8|428.62|426.42|0
1641820820000|2022-01-10 13:20:20|428.43|426.23|428.43|426.23|428.43|426.23|428.43|426.23|0
1641820830000|2022-01-10 13:20:30|428.24|426.04|428.04|425.84|428.24|426.04|427.85|425.65|0
1641820840000|2022-01-10 13:20:40|428.24|426.04|427.85|425.65|428.43|426.23|427.85|425.65|0
1641820850000|2022-01-10 13:20:50|427.66|425.46|427.66|425.46|427.66|425.46|427.47|425.27|0
1641820860000|2022-01-10 13:21:00|427.85|425.65|427.66|425.46|427.85|425.65|427.66|425.46|0
1641820870000|2022-01-10 13:21:10|427.47|425.27|427.47|425.27|427.66|425.46|427.09|424.89|0
1641820880000|2022-01-10 13:21:20|428.24|426.04|428.04|425.84|428.24|426.04|428.04|425.84|0
1641820890000|2022-01-10 13:21:30|427.85|425.65|428.04|425.84|428.04|425.84|427.85|425.65|0
1641820900000|2022-01-10 13:21:40|427.85|425.65|428.04|425.84|428.04|425.84|427.85|425.65|0
1641820910000|2022-01-10 13:21:50|427.85|425.65|427.85|425.65|427.85|425.65|427.85|425.65|0
1641820920000|2022-01-10 13:22:00|428.04|425.84|428.62|426.42|428.62|426.42|428.04|425.84|0
1641820930000|2022-01-10 13:22:10|428.24|426.04|428.24|426.04|428.43|426.23|428.24|426.04|0
1641820940000|2022-01-10 13:22:20|428.43|426.23|428.24|426.04|428.43|426.23|428.24|426.04|0
1641820950000|2022-01-10 13:22:30|428.43|426.23|428.81|426.61|428.81|426.61|428.43|426.23|0
1641820960000|2022-01-10 13:22:40|429|426.8|429|426.8|429|426.8|429|426.8|0
1641820970000|2022-01-10 13:22:50|428.81|426.61|428.62|426.42|428.81|426.61|428.43|426.23|0
1641820980000|2022-01-10 13:23:00|428.81|426.61|428.43|426.23|428.81|426.61|428.43|426.23|0
1641820990000|2022-01-10 13:23:10|428.62|426.42|428.62|426.42|428.62|426.42|428.43|426.23|0
1641821000000|2022-01-10 13:23:20|428.43|426.23|428.24|426.04|428.43|426.23|428.24|426.04|0
1641821010000|2022-01-10 13:23:30|428.43|426.23|428.24|426.04|428.43|426.23|428.24|426.04|0
1641821020000|2022-01-10 13:23:40|428.43|426.23|428.62|426.42|428.62|426.42|428.43|426.23|0
1641821030000|2022-01-10 13:23:50|428.81|426.61|428.62|426.42|428.81|426.61|428.62|426.42|0
1641821040000|2022-01-10 13:24:00|428.81|426.61|428.81|426.61|429|426.8|428.81|426.61|0
1641821050000|2022-01-10 13:24:10|429|426.8|429|426.8|429|426.8|429|426.8|0
1641821060000|2022-01-10 13:24:20|429.19|426.99|428.81|426.61|429.19|426.99|428.81|426.61|0
1641821070000|2022-01-10 13:24:30|428.62|426.42|428.81|426.61|428.81|426.61|428.62|426.42|0
1641821080000|2022-01-10 13:24:40|429|426.8|429|426.8|429|426.8|429|426.8|0
1641821090000|2022-01-10 13:24:50|429.19|426.99|429.19|426.99|429.19|426.99|429|426.8|0
1641821100000|2022-01-10 13:25:00|429.38|427.18|429.58|427.38|429.58|427.38|429.38|427.18|0
1641821110000|2022-01-10 13:25:10|429.19|426.99|429.38|427.18|429.38|427.18|429.1|426.9|0
1641821120000|2022-01-10 13:25:20|429.58|427.38|429.19|426.99|429.58|427.38|429.19|426.99|0
1641821130000|2022-01-10 13:25:30|429.38|427.18|429.38|427.18|429.58|427.38|429.38|427.18|0
1641821140000|2022-01-10 13:25:40|429|426.8|429|426.8|429.19|426.99|429|426.8|0
1641821150000|2022-01-10 13:25:50|428.81|426.61|428.62|426.42|428.81|426.61|428.62|426.42|0
1641821160000|2022-01-10 13:26:00|428.81|426.61|429.19|426.99|429.19|426.99|428.81|426.61|0
1641821170000|2022-01-10 13:26:10|429.38|427.18|429.58|427.38|429.58|427.38|429.38|427.18|0
1641821180000|2022-01-10 13:26:20|429.77|427.57|429.96|427.76|429.96|427.76|429.77|427.57|0
1641821190000|2022-01-10 13:26:30|429.77|427.57|429.38|427.18|429.77|427.57|429.38|427.18|0
1641821200000|2022-01-10 13:26:40|429.19|426.99|429|426.8|429.19|426.99|429|426.8|0
1641821210000|2022-01-10 13:26:50|429.19|426.99|429.57|427.37|429.57|427.37|429.19|426.99|0
1641821220000|2022-01-10 13:27:00|429.77|427.57|429.87|427.67|429.87|427.67|429.67|427.47|0
1641821230000|2022-01-10 13:27:10|429.57|427.37|429.19|426.99|429.57|427.37|429.19|426.99|0
1641821240000|2022-01-10 13:27:20|429.48|427.28|429.19|426.99|429.48|427.28|429.19|426.99|0
1641821250000|2022-01-10 13:27:30|429|426.8|428.81|426.61|429|426.8|428.81|426.61|0
1641821260000|2022-01-10 13:27:40|429|426.8|429|426.8|429|426.8|429|426.8|0
1641821270000|2022-01-10 13:27:50|429.19|426.99|429.19|426.99|429.19|426.99|429.19|426.99|0
1641821280000|2022-01-10 13:28:00|429|426.8|428.81|426.61|429|426.8|428.81|426.61|0
1641821290000|2022-01-10 13:28:10|429|426.8|429.38|427.18|429.38|427.18|429|426.8|0
1641821300000|2022-01-10 13:28:20|429.57|427.37|429.77|427.57|429.96|427.76|429.57|427.37|0
1641821310000|2022-01-10 13:28:30|429.38|427.18|429.19|426.99|429.38|427.18|429.19|426.99|0
1641821320000|2022-01-10 13:28:40|429|426.8|429|426.8|429.19|426.99|429|426.8|0
1641821330000|2022-01-10 13:28:50|429.19|426.99|429.19|426.99|429.19|426.99|429.19|426.99|0
1641821340000|2022-01-10 13:29:00|429|426.8|428.81|426.61|429.1|426.9|428.81|426.61|0
1641821350000|2022-01-10 13:29:10|428.62|426.42|428.42|426.22|428.62|426.42|428.42|426.22|0
1641821360000|2022-01-10 13:29:20|428.62|426.42|428.42|426.22|428.62|426.42|428.42|426.22|0
1641821370000|2022-01-10 13:29:30|428.33|426.13|428.23|426.03|428.33|426.13|428.23|426.03|0
1641821380000|2022-01-10 13:29:40|428.42|426.22|428.23|426.03|428.62|426.42|428.23|426.03|0
1641821390000|2022-01-10 13:29:50|428.62|426.42|428.81|426.61|428.81|426.61|428.62|426.42|0
1641821400000|2022-01-10 13:30:00|428.62|426.42|428.62|426.42|428.62|426.42|428.42|426.22|0
1641821410000|2022-01-10 13:30:10|428.42|426.22|427.85|425.65|428.42|426.22|427.66|425.46|0
1641821420000|2022-01-10 13:30:20|427.66|425.46|427.47|425.27|427.66|425.46|427.47|425.27|0
1641821430000|2022-01-10 13:30:30|427.66|425.46|427.85|425.65|428.04|425.84|427.66|425.46|0
1641821440000|2022-01-10 13:30:40|427.95|425.75|428.04|425.84|428.04|425.84|427.95|425.75|0
1641821450000|2022-01-10 13:30:50|427.85|425.65|427.85|425.65|427.85|425.65|427.47|425.27|0
1641821460000|2022-01-10 13:31:00|428.04|425.84|428.42|426.22|428.42|426.22|427.85|425.65|0
1641821470000|2022-01-10 13:31:10|428.23|426.03|428.04|425.84|428.23|426.03|428.04|425.84|0
1641821480000|2022-01-10 13:31:20|428.23|426.03|428.23|426.03|428.23|426.03|428.23|426.03|0
1641821490000|2022-01-10 13:31:30|428.04|425.84|428.42|426.22|428.42|426.22|428.04|425.84|0
1641821500000|2022-01-10 13:31:40|428.62|426.42|428.91|426.71|428.91|426.71|428.62|426.42|0
1641821510000|2022-01-10 13:31:50|428.81|426.61|429.19|426.99|429.19|426.99|428.81|426.61|0
1641821520000|2022-01-10 13:32:00|429.38|427.18|429.38|427.18|429.57|427.37|429.38|427.18|0
1641821530000|2022-01-10 13:32:10|429.19|426.99|429.38|427.18|429.38|427.18|429.19|426.99|0
1641821540000|2022-01-10 13:32:20|429.57|427.37|429.96|427.76|429.96|427.76|429.57|427.37|0
1641821550000|2022-01-10 13:32:30|429.76|427.56|429.76|427.56|429.96|427.76|429.76|427.56|0
1641821560000|2022-01-10 13:32:40|429.57|427.37|429.57|427.37|429.57|427.37|429.57|427.37|0
1641821570000|2022-01-10 13:32:50|429.38|427.18|429.76|427.56|429.76|427.56|429.38|427.18|0
1641821580000|2022-01-10 13:33:00|429.96|427.76|430.53|428.33|430.53|428.33|429.96|427.76|0
1641821590000|2022-01-10 13:33:10|430.72|428.52|430.72|428.52|430.72|428.52|430.72|428.52|0
1641821600000|2022-01-10 13:33:20|431.3|429.1|430.72|428.52|431.3|429.1|430.72|428.52|0
1641821610000|2022-01-10 13:33:30|430.34|428.14|430.72|428.52|430.72|428.52|430.34|428.14|0
1641821620000|2022-01-10 13:33:40|430.82|428.62|430.72|428.52|430.82|428.62|430.53|428.33|0
1641821630000|2022-01-10 13:33:50|430.53|428.33|430.34|428.14|430.53|428.33|430.34|428.14|0
1641821640000|2022-01-10 13:34:00|430.15|427.95|430.53|428.33|430.53|428.33|430.15|427.95|0
1641821650000|2022-01-10 13:34:10|430.34|428.14|430.15|427.95|430.34|428.14|430.15|427.95|0
1641821660000|2022-01-10 13:34:20|429.96|427.76|429.96|427.76|429.96|427.76|429.96|427.76|0
1641821670000|2022-01-10 13:34:30|429.57|427.37|429|426.8|429.57|427.37|429|426.8|0
1641821680000|2022-01-10 13:34:40|428.81|426.61|428.81|426.61|428.81|426.61|428.81|426.61|0
1641821690000|2022-01-10 13:34:50|429|426.8|429.38|427.18|429.38|427.18|429|426.8|0
1641821700000|2022-01-10 13:35:00|429.76|427.56|429.57|427.37|429.76|427.56|429.57|427.37|0
1641821710000|2022-01-10 13:35:10|429.38|427.18|429.57|427.37|429.57|427.37|429.38|427.18|0
1641821720000|2022-01-10 13:35:20|429.19|426.99|429.76|427.56|429.96|427.76|429.19|426.99|0
1641821730000|2022-01-10 13:35:30|429.96|427.76|429.96|427.76|429.96|427.76|429.96|427.76|0
1641821740000|2022-01-10 13:35:40|429.86|427.66|429.96|427.76|429.96|427.76|429.86|427.66|0
1641821750000|2022-01-10 13:35:50|430.15|427.95|430.34|428.14|430.34|428.14|430.15|427.95|0
1641821760000|2022-01-10 13:36:00|430.53|428.33|430.53|428.33|430.53|428.33|430.53|428.33|0
1641821770000|2022-01-10 13:36:10|430.72|428.52|430.44|428.24|430.72|428.52|430.44|428.24|0
1641821780000|2022-01-10 13:36:20|430.34|428.14|430.15|427.95|430.34|428.14|430.15|427.95|0
1641821790000|2022-01-10 13:36:30|429.96|427.76|429.38|427.18|429.96|427.76|429.38|427.18|0
1641821800000|2022-01-10 13:36:40|429.19|426.99|428.81|426.61|429.19|426.99|428.81|426.61|0
1641821810000|2022-01-10 13:36:50|428.61|426.41|428.61|426.41|428.61|426.41|428.61|426.41|0
1641821820000|2022-01-10 13:37:00|428.81|426.61|428.81|426.61|428.81|426.61|428.71|426.51|0
1641821830000|2022-01-10 13:37:10|428.23|426.03|428.61|426.41|428.61|426.41|428.23|426.03|0
1641821840000|2022-01-10 13:37:20|428.42|426.22|428.23|426.03|428.42|426.22|428.23|426.03|0
1641821850000|2022-01-10 13:37:30|428.04|425.84|428.42|426.22|428.42|426.22|428.04|425.84|0
1641821860000|2022-01-10 13:37:40|428.81|426.61|428.81|426.61|428.81|426.61|428.61|426.41|0
1641821870000|2022-01-10 13:37:50|428.61|426.41|428.61|426.41|428.61|426.41|428.42|426.22|0
1641821880000|2022-01-10 13:38:00|428.42|426.22|428.61|426.41|428.61|426.41|428.42|426.22|0
1641821890000|2022-01-10 13:38:10|428.23|426.03|428.04|425.84|428.23|426.03|428.04|425.84|0
1641821900000|2022-01-10 13:38:20|427.66|425.46|427.66|425.46|427.85|425.65|427.66|425.46|0
1641821910000|2022-01-10 13:38:30|427.47|425.27|427.85|425.65|428.04|425.84|427.47|425.27|0
1641821920000|2022-01-10 13:38:40|427.95|425.75|428.04|425.84|428.04|425.84|427.85|425.65|0
1641821930000|2022-01-10 13:38:50|427.85|425.65|427.66|425.46|427.85|425.65|427.66|425.46|0
1641821940000|2022-01-10 13:39:00|427.47|425.27|427.66|425.46|427.85|425.65|427.47|425.27|0
1641821950000|2022-01-10 13:39:10|427.47|425.27|427.47|425.27|427.47|425.27|427.47|425.27|0
1641821970000|2022-01-10 13:39:30|427.56|425.36|427.27|425.07|427.66|425.46|427.27|425.07|0
1641821980000|2022-01-10 13:39:40|427.08|424.88|427.08|424.88|427.08|424.88|427.08|424.88|0
1641821990000|2022-01-10 13:39:50|426.89|424.69|426.89|424.69|426.89|424.69|426.89|424.69|0
1641822000000|2022-01-10 13:40:00|427.27|425.07|427.08|424.88|427.27|425.07|427.08|424.88|0
1641822010000|2022-01-10 13:40:10|426.89|424.69|426.7|424.5|426.89|424.69|426.7|424.5|0
1641822020000|2022-01-10 13:40:20|426.51|424.31|426.89|424.69|426.89|424.69|426.51|424.31|0
1641822030000|2022-01-10 13:40:30|427.08|424.88|427.27|425.07|427.27|425.07|427.08|424.88|0
1641822050000|2022-01-10 13:40:50|427.46|425.26|427.08|424.88|427.46|425.26|426.89|424.69|0
1641822060000|2022-01-10 13:41:00|427.46|425.26|426.51|424.31|427.46|425.26|426.51|424.31|0
1641822070000|2022-01-10 13:41:10|426.7|424.5|426.89|424.69|426.89|424.69|426.7|424.5|0
1641822080000|2022-01-10 13:41:20|426.7|424.5|426.7|424.5|426.7|424.5|426.7|424.5|0
1641822090000|2022-01-10 13:41:30|426.89|424.69|426.7|424.5|426.89|424.69|426.7|424.5|0
1641822100000|2022-01-10 13:41:40|426.89|424.69|426.8|424.6|426.89|424.69|426.8|424.6|0
1641822110000|2022-01-10 13:41:50|426.89|424.69|426.89|424.69|426.89|424.69|426.89|424.69|0
1641822120000|2022-01-10 13:42:00|427.08|424.88|427.66|425.46|427.66|425.46|427.08|424.88|0
1641822130000|2022-01-10 13:42:10|427.46|425.26|427.46|425.26|427.66|425.46|427.46|425.26|0
1641822150000|2022-01-10 13:42:30|427.66|425.46|427.37|425.17|427.66|425.46|427.37|425.17|0
1641822160000|2022-01-10 13:42:40|427.08|424.88|427.46|425.26|427.46|425.26|427.08|424.88|0
1641822170000|2022-01-10 13:42:50|427.66|425.46|427.46|425.26|427.66|425.46|427.46|425.26|0
1641822180000|2022-01-10 13:43:00|427.66|425.46|427.66|425.46|427.66|425.46|427.66|425.46|0
1641822190000|2022-01-10 13:43:10|427.85|425.65|427.85|425.65|427.85|425.65|427.66|425.46|0
1641822200000|2022-01-10 13:43:20|428.04|425.84|428.42|426.22|428.61|426.41|428.04|425.84|0
1641822210000|2022-01-10 13:43:30|428.23|426.03|428.42|426.22|428.42|426.22|428.23|426.03|0
1641822220000|2022-01-10 13:43:40|428.61|426.41|428.99|426.79|428.99|426.79|428.61|426.41|0
1641822230000|2022-01-10 13:43:50|428.8|426.6|428.42|426.22|428.8|426.6|428.42|426.22|0
1641822240000|2022-01-10 13:44:00|428.23|426.03|428.04|425.84|428.23|426.03|428.04|425.84|0
1641822250000|2022-01-10 13:44:10|428.23|426.03|428.23|426.03|428.42|426.22|428.23|426.03|0
1641822260000|2022-01-10 13:44:20|428.42|426.22|428.23|426.03|428.42|426.22|428.23|426.03|0
1641822270000|2022-01-10 13:44:30|428.04|425.84|428.23|426.03|428.23|426.03|428.04|425.84|0
1641822280000|2022-01-10 13:44:40|428.61|426.41|428.61|426.41|428.61|426.41|428.52|426.32|0
1641822290000|2022-01-10 13:44:50|428.8|426.6|428.99|426.79|428.99|426.79|428.61|426.41|0
1641822300000|2022-01-10 13:45:00|428.8|426.6|429.19|426.99|429.19|426.99|428.8|426.6|0
1641822310000|2022-01-10 13:45:10|428.9|426.7|428.9|426.7|428.9|426.7|428.9|426.7|0
1641822320000|2022-01-10 13:45:20|428.8|426.6|428.8|426.6|428.8|426.6|428.8|426.6|0
1641822330000|2022-01-10 13:45:30|428.61|426.41|428.61|426.41|428.61|426.41|428.61|426.41|0
1641822340000|2022-01-10 13:45:40|428.42|426.22|428.42|426.22|428.42|426.22|428.42|426.22|0
1641822350000|2022-01-10 13:45:50|428.61|426.41|428.61|426.41|428.61|426.41|428.61|426.41|0
1641822360000|2022-01-10 13:46:00|428.42|426.22|428.99|426.79|428.99|426.79|428.42|426.22|0
1641822370000|2022-01-10 13:46:10|428.8|426.6|428.8|426.6|428.8|426.6|428.8|426.6|0
1641822380000|2022-01-10 13:46:20|428.42|426.22|428.42|426.22|428.42|426.22|428.42|426.22|0
1641822390000|2022-01-10 13:46:30|428.61|426.41|429.19|426.99|429.19|426.99|428.61|426.41|0
1641822400000|2022-01-10 13:46:40|429.38|427.18|429.57|427.37|429.57|427.37|429.38|427.18|0
1641822410000|2022-01-10 13:46:50|429.38|427.18|429.38|427.18|429.38|427.18|429.38|427.18|0
1641822420000|2022-01-10 13:47:00|429.57|427.37|429.38|427.18|429.57|427.37|429.38|427.18|0
1641822430000|2022-01-10 13:47:10|429.19|426.99|429.19|426.99|429.19|426.99|429.19|426.99|0
1641822440000|2022-01-10 13:47:20|429.38|427.18|429.57|427.37|429.57|427.37|429.38|427.18|0
1641822450000|2022-01-10 13:47:30|429.38|427.18|429.38|427.18|429.38|427.18|429.19|426.99|0
1641822460000|2022-01-10 13:47:40|429.57|427.37|429.57|427.37|429.57|427.37|429.57|427.37|0
1641822470000|2022-01-10 13:47:50|429.38|427.18|429.28|427.08|429.38|427.18|429.28|427.08|0
1641822480000|2022-01-10 13:48:00|429.38|427.18|428.99|426.79|429.38|427.18|428.99|426.79|0
1641822490000|2022-01-10 13:48:10|428.8|426.6|428.8|426.6|428.8|426.6|428.61|426.41|0
1641822500000|2022-01-10 13:48:20|428.61|426.41|428.8|426.6|428.8|426.6|428.61|426.41|0
1641822510000|2022-01-10 13:48:30|429.19|426.99|429.38|427.18|429.38|427.18|429.19|426.99|0
1641822520000|2022-01-10 13:48:40|429.19|426.99|429.28|427.08|429.28|427.08|429.18|426.98|0
1641822530000|2022-01-10 13:48:50|429.57|427.37|429.38|427.18|429.57|427.37|429.38|427.18|0
1641822540000|2022-01-10 13:49:00|429.57|427.37|429.38|427.18|429.57|427.37|429.38|427.18|0
1641822550000|2022-01-10 13:49:10|429.09|426.89|428.9|426.7|429.09|426.89|428.9|426.7|0
1641822560000|2022-01-10 13:49:20|429.38|427.18|429.57|427.37|429.57|427.37|429.38|427.18|0
1641822570000|2022-01-10 13:49:30|429.38|427.18|429.18|426.98|429.38|427.18|429.18|426.98|0
1641822580000|2022-01-10 13:49:40|429.38|427.18|429.38|427.18|429.38|427.18|429.38|427.18|0
1641822590000|2022-01-10 13:49:50|429.57|427.37|429.38|427.18|429.57|427.37|429.38|427.18|0
1641822600000|2022-01-10 13:50:00|429.57|427.37|429.38|427.18|429.57|427.37|429.38|427.18|0
1641822610000|2022-01-10 13:50:10|429.57|427.37|429.57|427.37|429.57|427.37|429.57|427.37|0
1641822620000|2022-01-10 13:50:20|429.38|427.18|429.18|426.98|429.38|427.18|429.18|426.98|0
1641822640000|2022-01-10 13:50:40|429.09|426.89|428.8|426.6|429.18|426.98|428.8|426.6|0
1641822650000|2022-01-10 13:50:50|428.61|426.41|428.8|426.6|428.8|426.6|428.61|426.41|0
1641822660000|2022-01-10 13:51:00|428.61|426.41|428.42|426.22|428.61|426.41|428.42|426.22|0
1641822670000|2022-01-10 13:51:10|428.23|426.03|428.8|426.6|428.8|426.6|428.23|426.03|0
1641822680000|2022-01-10 13:51:20|428.61|426.41|428.61|426.41|428.61|426.41|428.61|426.41|0
1641822690000|2022-01-10 13:51:30|428.8|426.6|428.8|426.6|428.8|426.6|428.8|426.6|0
1641822700000|2022-01-10 13:51:40|428.99|426.79|428.8|426.6|428.99|426.79|428.8|426.6|0
1641822710000|2022-01-10 13:51:50|428.42|426.22|428.04|425.84|428.42|426.22|428.04|425.84|0
1641822720000|2022-01-10 13:52:00|428.23|426.03|428.04|425.84|428.23|426.03|428.04|425.84|0
1641822730000|2022-01-10 13:52:10|427.84|425.64|428.04|425.84|428.04|425.84|427.84|425.64|0
1641822740000|2022-01-10 13:52:20|427.84|425.64|428.42|426.22|428.42|426.22|427.84|425.64|0
1641822750000|2022-01-10 13:52:30|428.23|426.03|428.42|426.22|428.42|426.22|428.23|426.03|0
1641822760000|2022-01-10 13:52:40|428.23|426.03|428.61|426.41|428.61|426.41|428.23|426.03|0
1641822770000|2022-01-10 13:52:50|428.8|426.6|428.8|426.6|428.8|426.6|428.8|426.6|0
1641822780000|2022-01-10 13:53:00|428.99|426.79|428.99|426.79|428.99|426.79|428.99|426.79|0
1641822790000|2022-01-10 13:53:10|428.8|426.6|429.38|427.18|429.38|427.18|428.8|426.6|0
1641822800000|2022-01-10 13:53:20|429.76|427.56|429.57|427.37|429.76|427.56|429.57|427.37|0
1641822810000|2022-01-10 13:53:30|429.76|427.56|429.76|427.56|429.76|427.56|429.76|427.56|0
1641822820000|2022-01-10 13:53:40|430.14|427.94|430.33|428.13|430.33|428.13|430.14|427.94|0
1641822830000|2022-01-10 13:53:50|430.14|427.94|430.14|427.94|430.14|427.94|430.14|427.94|0
1641822840000|2022-01-10 13:54:00|430.33|428.13|430.33|428.13|430.33|428.13|430.14|427.94|0
1641822850000|2022-01-10 13:54:10|430.53|428.33|430.91|428.71|430.91|428.71|430.53|428.33|0
1641822860000|2022-01-10 13:54:20|431.29|429.09|431.87|429.67|431.87|429.67|431.29|429.09|0
1641822870000|2022-01-10 13:54:30|431.68|429.48|431.49|429.29|431.68|429.48|431.29|429.09|0
1641822880000|2022-01-10 13:54:40|431.39|429.19|431.87|429.67|431.87|429.67|431.39|429.19|0
1641822890000|2022-01-10 13:54:50|431.68|429.48|432.06|429.86|432.25|430.05|431.68|429.48|0
1641822900000|2022-01-10 13:55:00|431.87|429.67|432.06|429.86|432.25|430.05|431.87|429.67|0
1641822910000|2022-01-10 13:55:10|432.25|430.05|432.25|430.05|432.45|430.25|432.25|430.05|0
1641822920000|2022-01-10 13:55:20|432.45|430.25|432.45|430.25|432.45|430.25|432.25|430.05|0
1641822930000|2022-01-10 13:55:30|432.25|430.05|432.06|429.86|432.25|430.05|431.87|429.67|0
1641822940000|2022-01-10 13:55:40|431.68|429.48|431.48|429.28|431.68|429.48|431.48|429.28|0
1641822950000|2022-01-10 13:55:50|431.68|429.48|431.87|429.67|431.87|429.67|431.48|429.28|0
1641822960000|2022-01-10 13:56:00|431.68|429.48|431.29|429.09|431.68|429.48|431.29|429.09|0
1641822970000|2022-01-10 13:56:10|431.39|429.19|431.48|429.28|431.68|429.48|431.39|429.19|0
1641822980000|2022-01-10 13:56:20|431.39|429.19|431.87|429.67|431.87|429.67|431.29|429.09|0
1641822990000|2022-01-10 13:56:30|432.06|429.86|432.35|430.15|432.35|430.15|432.06|429.86|0
1641823000000|2022-01-10 13:56:40|432.25|430.05|432.06|429.86|432.35|430.15|432.06|429.86|0
1641823010000|2022-01-10 13:56:50|431.87|429.67|431.78|429.58|432.06|429.86|431.78|429.58|0
1641823020000|2022-01-10 13:57:00|431.87|429.67|431.87|429.67|432.06|429.86|431.87|429.67|0
1641823030000|2022-01-10 13:57:10|431.68|429.48|431.48|429.28|431.68|429.48|431.48|429.28|0
1641823040000|2022-01-10 13:57:20|431.29|429.09|431.68|429.48|431.68|429.48|431.29|429.09|0
1641823050000|2022-01-10 13:57:30|431.87|429.67|431.87|429.67|431.87|429.67|431.87|429.67|0
1641823060000|2022-01-10 13:57:40|432.06|429.86|432.06|429.86|432.06|429.86|431.68|429.48|0
1641823070000|2022-01-10 13:57:50|432.16|429.96|432.06|429.86|432.25|430.05|432.06|429.86|0
1641823080000|2022-01-10 13:58:00|431.87|429.67|432.45|430.25|432.45|430.25|431.87|429.67|0
1641823090000|2022-01-10 13:58:10|432.35|430.15|431.87|429.67|432.35|430.15|431.87|429.67|0
1641823100000|2022-01-10 13:58:20|432.06|429.86|431.87|429.67|432.06|429.86|431.87|429.67|0
1641823110000|2022-01-10 13:58:30|432.06|429.86|431.87|429.67|432.06|429.86|431.87|429.67|0
1641823140000|2022-01-10 13:59:00|431.97|429.77|432.25|430.05|432.25|430.05|431.87|429.67|0
1641823150000|2022-01-10 13:59:10|432.35|430.15|432.25|430.05|432.35|430.15|432.25|430.05|0
1641823160000|2022-01-10 13:59:20|431.87|429.67|431.87|429.67|431.87|429.67|431.87|429.67|0
1641823170000|2022-01-10 13:59:30|431.48|429.28|431.48|429.28|431.48|429.28|431.48|429.28|0
1641823180000|2022-01-10 13:59:40|431.68|429.48|431.29|429.09|431.68|429.48|431.29|429.09|0
1641823190000|2022-01-10 13:59:50|431.1|428.9|431.29|429.09|431.29|429.09|431.1|428.9|0
1641823200000|2022-01-10 14:00:00|431.1|428.9|430.91|428.71|431.29|429.09|430.91|428.71|0
1641823210000|2022-01-10 14:00:10|431.1|428.9|431.48|429.28|431.48|429.28|431.1|428.9|0
1641823220000|2022-01-10 14:00:20|431.29|429.09|430.91|428.71|431.29|429.09|430.72|428.52|0
1641823230000|2022-01-10 14:00:30|430.72|428.52|430.52|428.32|430.72|428.52|430.52|428.32|0
1641823240000|2022-01-10 14:00:40|430.33|428.13|430.43|428.23|430.43|428.23|430.14|427.94|0
1641823250000|2022-01-10 14:00:50|430.52|428.32|430.72|428.52|430.72|428.52|430.52|428.32|0
1641823260000|2022-01-10 14:01:00|430.52|428.32|430.14|427.94|430.72|428.52|430.14|427.94|0
1641823270000|2022-01-10 14:01:10|430.33|428.13|430.14|427.94|430.33|428.13|430.14|427.94|0
1641823280000|2022-01-10 14:01:20|429.95|427.75|430.33|428.13|430.33|428.13|429.95|427.75|0
1641823290000|2022-01-10 14:01:30|430.52|428.32|430.33|428.13|430.52|428.32|430.33|428.13|0
1641823300000|2022-01-10 14:01:40|430.14|427.94|430.14|427.94|430.14|427.94|430.14|427.94|0
1641823310000|2022-01-10 14:01:50|430.33|428.13|430.52|428.32|430.52|428.32|430.33|428.13|0
1641823320000|2022-01-10 14:02:00|430.33|428.13|430.33|428.13|430.52|428.32|430.33|428.13|0
1641823330000|2022-01-10 14:02:10|430.43|428.23|430.33|428.13|430.43|428.23|430.33|428.13|0
1641823340000|2022-01-10 14:02:20|430.43|428.23|430.33|428.13|430.43|428.23|430.33|428.13|0
1641823350000|2022-01-10 14:02:30|430.52|428.32|430.33|428.13|430.52|428.32|430.33|428.13|0
1641823360000|2022-01-10 14:02:40|430.52|428.32|430.52|428.32|430.52|428.32|430.52|428.32|0
1641823370000|2022-01-10 14:02:50|430.71|428.51|431.29|429.09|431.29|429.09|430.71|428.51|0
1641823380000|2022-01-10 14:03:00|431.48|429.28|431.58|429.38|431.58|429.38|431.48|429.28|0
1641823390000|2022-01-10 14:03:10|431.48|429.28|431.29|429.09|431.48|429.28|431.29|429.09|0
1641823400000|2022-01-10 14:03:20|431.1|428.9|431.29|429.09|431.29|429.09|431.1|428.9|0
1641823410000|2022-01-10 14:03:30|431.1|428.9|430.52|428.32|431.1|428.9|430.52|428.32|0
1641823420000|2022-01-10 14:03:40|430.33|428.13|430.52|428.32|430.52|428.32|430.33|428.13|0
1641823430000|2022-01-10 14:03:50|430.71|428.51|431.1|428.9|431.1|428.9|430.71|428.51|0
1641823440000|2022-01-10 14:04:00|430.91|428.71|430.91|428.71|431.1|428.9|430.91|428.71|0
1641823450000|2022-01-10 14:04:10|430.71|428.51|430.52|428.32|430.71|428.51|430.52|428.32|0
1641823460000|2022-01-10 14:04:20|430.62|428.42|430.52|428.32|430.62|428.42|430.52|428.32|0
1641823470000|2022-01-10 14:04:30|430.71|428.51|430.91|428.71|430.91|428.71|430.71|428.51|0
1641823480000|2022-01-10 14:04:40|430.71|428.51|430.91|428.71|430.91|428.71|430.71|428.51|0
1641823490000|2022-01-10 14:04:50|430.52|428.32|429.95|427.75|430.52|428.32|429.95|427.75|0
1641823500000|2022-01-10 14:05:00|429.75|427.55|429.95|427.75|429.95|427.75|429.75|427.55|0
1641823510000|2022-01-10 14:05:10|429.75|427.55|429.75|427.55|429.75|427.55|429.75|427.55|0
1641823520000|2022-01-10 14:05:20|429.37|427.17|429.56|427.36|429.56|427.36|429.37|427.17|0
1641823530000|2022-01-10 14:05:30|429.37|427.17|429.56|427.36|429.56|427.36|429.37|427.17|0
1641823540000|2022-01-10 14:05:40|429.37|427.17|429.37|427.17|429.37|427.17|429.37|427.17|0
1641823550000|2022-01-10 14:05:50|429.56|427.36|429.75|427.55|429.75|427.55|429.56|427.36|0
1641823560000|2022-01-10 14:06:00|429.95|427.75|429.95|427.75|430.33|428.13|429.95|427.75|0
1641823570000|2022-01-10 14:06:10|430.14|427.94|430.52|428.32|430.52|428.32|430.14|427.94|0
1641823580000|2022-01-10 14:06:20|430.33|428.13|430.33|428.13|430.33|428.13|430.33|428.13|0
1641823590000|2022-01-10 14:06:30|429.95|427.75|429.95|427.75|430.14|427.94|429.95|427.75|0
1641823600000|2022-01-10 14:06:40|429.75|427.55|429.56|427.36|429.75|427.55|429.56|427.36|0
1641823610000|2022-01-10 14:06:50|429.75|427.55|429.75|427.55|429.75|427.55|429.56|427.36|0
1641823620000|2022-01-10 14:07:00|429.56|427.36|429.75|427.55|429.75|427.55|429.56|427.36|0
1641823630000|2022-01-10 14:07:10|429.66|427.46|429.37|427.17|429.66|427.46|429.37|427.17|0
1641823640000|2022-01-10 14:07:20|429.56|427.36|429.37|427.17|429.56|427.36|429.37|427.17|0
1641823650000|2022-01-10 14:07:30|429.56|427.36|428.99|426.79|429.56|427.36|428.99|426.79|0
1641823660000|2022-01-10 14:07:40|428.9|426.7|428.8|426.6|428.99|426.79|428.8|426.6|0
1641823680000|2022-01-10 14:08:00|428.6|426.4|428.41|426.21|428.6|426.4|428.41|426.21|0
1641823690000|2022-01-10 14:08:10|428.8|426.6|429.18|426.98|429.18|426.98|428.8|426.6|0
1641823700000|2022-01-10 14:08:20|428.99|426.79|428.8|426.6|428.99|426.79|428.8|426.6|0
1641823710000|2022-01-10 14:08:30|428.99|426.79|428.99|426.79|429.18|426.98|428.99|426.79|0
1641823720000|2022-01-10 14:08:40|429.18|426.98|429.37|427.17|429.37|427.17|429.18|426.98|0
1641823730000|2022-01-10 14:08:50|429.18|426.98|429.37|427.17|429.37|427.17|429.18|426.98|0
1641823740000|2022-01-10 14:09:00|429.56|427.36|429.56|427.36|429.56|427.36|429.47|427.27|0
1641823750000|2022-01-10 14:09:10|430.14|427.94|429.95|427.75|430.14|427.94|429.95|427.75|0
1641823760000|2022-01-10 14:09:20|429.85|427.65|429.75|427.55|429.85|427.65|429.75|427.55|0
1641823770000|2022-01-10 14:09:30|429.95|427.75|430.14|427.94|430.14|427.94|429.95|427.75|0
1641823780000|2022-01-10 14:09:40|429.95|427.75|429.95|427.75|430.04|427.84|429.95|427.75|0
1641823800000|2022-01-10 14:10:00|430.14|427.94|430.14|427.94|430.14|427.94|430.14|427.94|0
1641823810000|2022-01-10 14:10:10|429.95|427.75|429.95|427.75|430.14|427.94|429.95|427.75|0
1641823820000|2022-01-10 14:10:20|430.14|427.94|430.33|428.13|430.33|428.13|429.95|427.75|0
1641823830000|2022-01-10 14:10:30|430.52|428.32|430.52|428.32|430.71|428.51|430.52|428.32|0
1641823840000|2022-01-10 14:10:40|430.71|428.51|430.71|428.51|430.71|428.51|430.52|428.32|0
1641823850000|2022-01-10 14:10:50|430.9|428.7|431.1|428.9|431.29|429.09|430.9|428.7|0
1641823860000|2022-01-10 14:11:00|430.81|428.61|431.29|429.09|431.29|429.09|430.81|428.61|0
1641823870000|2022-01-10 14:11:10|431.39|429.19|431.48|429.28|431.48|429.28|431.29|429.09|0
1641823880000|2022-01-10 14:11:20|431.29|429.09|431.29|429.09|431.29|429.09|431.1|428.9|0
1641823890000|2022-01-10 14:11:30|431.39|429.19|431.48|429.28|431.67|429.47|431.39|429.19|0
1641823900000|2022-01-10 14:11:40|431.29|429.09|431.48|429.28|431.48|429.28|431.29|429.09|0
1641823910000|2022-01-10 14:11:50|431.29|429.09|431.1|428.9|431.29|429.09|431.1|428.9|0
1641823920000|2022-01-10 14:12:00|430.9|428.7|430.9|428.7|430.9|428.7|430.9|428.7|0
1641823930000|2022-01-10 14:12:10|430.71|428.51|430.71|428.51|430.71|428.51|430.71|428.51|0
1641823940000|2022-01-10 14:12:20|430.9|428.7|430.9|428.7|430.9|428.7|430.71|428.51|0
1641823950000|2022-01-10 14:12:30|430.71|428.51|430.9|428.7|430.9|428.7|430.71|428.51|0
1641823960000|2022-01-10 14:12:40|430.71|428.51|430.9|428.7|430.9|428.7|430.71|428.51|0
1641823970000|2022-01-10 14:12:50|431.1|428.9|431.1|428.9|431.1|428.9|431.1|428.9|0
1641823980000|2022-01-10 14:13:00|431.29|429.09|430.9|428.7|431.29|429.09|430.9|428.7|0
1641823990000|2022-01-10 14:13:10|431.1|428.9|431.1|428.9|431.1|428.9|431.1|428.9|0
1641824000000|2022-01-10 14:13:20|430.71|428.51|430.71|428.51|430.9|428.7|430.71|428.51|0
1641824010000|2022-01-10 14:13:30|430.9|428.7|430.9|428.7|430.9|428.7|430.9|428.7|0
1641824020000|2022-01-10 14:13:40|431|428.8|430.9|428.7|431.1|428.9|430.9|428.7|0
1641824030000|2022-01-10 14:13:50|431.1|428.9|431.29|429.09|431.29|429.09|431.1|428.9|0
1641824040000|2022-01-10 14:14:00|431.1|428.9|431.1|428.9|431.29|429.09|431.1|428.9|0
1641824050000|2022-01-10 14:14:10|431.29|429.09|431.29|429.09|431.29|429.09|431.29|429.09|0
1641824060000|2022-01-10 14:14:20|431.67|429.47|431.67|429.47|431.67|429.47|431.67|429.47|0
1641824070000|2022-01-10 14:14:30|431.86|429.66|431.67|429.47|432.06|429.86|431.67|429.47|0
1641824080000|2022-01-10 14:14:40|431.86|429.66|432.06|429.86|432.06|429.86|431.86|429.66|0
1641824100000|2022-01-10 14:15:00|431.86|429.66|431.86|429.66|432.06|429.86|431.86|429.66|0
1641824110000|2022-01-10 14:15:10|431.67|429.47|431.86|429.66|431.86|429.66|431.48|429.28|0
1641824120000|2022-01-10 14:15:20|432.06|429.86|432.06|429.86|432.25|430.05|432.06|429.86|0
1641824130000|2022-01-10 14:15:30|431.86|429.66|431.48|429.28|431.86|429.66|431.48|429.28|0
1641824150000|2022-01-10 14:15:50|431.29|429.09|431.67|429.47|431.67|429.47|431.29|429.09|0
1641824160000|2022-01-10 14:16:00|431.86|429.66|431.86|429.66|431.86|429.66|431.67|429.47|0
1641824170000|2022-01-10 14:16:10|432.06|429.86|432.44|430.24|432.44|430.24|432.06|429.86|0
1641824180000|2022-01-10 14:16:20|432.25|430.05|432.63|430.43|432.63|430.43|432.25|430.05|0
1641824190000|2022-01-10 14:16:30|432.44|430.24|432.63|430.43|432.63|430.43|432.44|430.24|0
1641824200000|2022-01-10 14:16:40|432.82|430.62|432.82|430.62|432.82|430.62|432.82|430.62|0
1641824210000|2022-01-10 14:16:50|433.02|430.82|433.21|431.01|433.21|431.01|433.02|430.82|0
1641824220000|2022-01-10 14:17:00|433.4|431.2|433.4|431.2|433.4|431.2|433.21|431.01|0
1641824230000|2022-01-10 14:17:10|433.59|431.39|433.98|431.78|433.98|431.78|433.59|431.39|0
1641824240000|2022-01-10 14:17:20|434.17|431.97|434.94|432.74|434.94|432.74|434.17|431.97|0
1641824250000|2022-01-10 14:17:30|434.36|432.16|433.98|431.78|434.36|432.16|433.98|431.78|0
1641824260000|2022-01-10 14:17:40|434.17|431.97|434.17|431.97|434.36|432.16|434.17|431.97|0
1641824270000|2022-01-10 14:17:50|433.98|431.78|433.79|431.59|433.98|431.78|433.79|431.59|0
1641824280000|2022-01-10 14:18:00|433.69|431.49|433.4|431.2|433.69|431.49|433.4|431.2|0
1641824290000|2022-01-10 14:18:10|433.21|431.01|433.21|431.01|433.4|431.2|433.02|430.82|0
1641824300000|2022-01-10 14:18:20|433.02|430.82|433.4|431.2|433.4|431.2|433.02|430.82|0
1641824310000|2022-01-10 14:18:30|433.21|431.01|432.63|430.43|433.21|431.01|432.63|430.43|0
1641824320000|2022-01-10 14:18:40|432.44|430.24|432.44|430.24|432.44|430.24|432.44|430.24|0
1641824330000|2022-01-10 14:18:50|432.25|430.05|432.44|430.24|432.44|430.24|432.25|430.05|0
1641824340000|2022-01-10 14:19:00|432.63|430.43|432.44|430.24|432.63|430.43|432.44|430.24|0
1641824350000|2022-01-10 14:19:10|432.54|430.34|432.44|430.24|432.63|430.43|432.44|430.24|0
1641824360000|2022-01-10 14:19:20|432.25|430.05|432.44|430.24|432.44|430.24|432.25|430.05|0
1641824370000|2022-01-10 14:19:30|432.25|430.05|432.25|430.05|432.25|430.05|432.25|430.05|0
1641824380000|2022-01-10 14:19:40|432.44|430.24|432.44|430.24|432.44|430.24|432.44|430.24|0
1641824390000|2022-01-10 14:19:50|432.63|430.43|432.63|430.43|432.63|430.43|432.44|430.24|0
1641824400000|2022-01-10 14:20:00|432.44|430.24|432.44|430.24|432.44|430.24|432.05|429.85|0
1641824410000|2022-01-10 14:20:10|432.25|430.05|431.86|429.66|432.25|430.05|431.86|429.66|0
1641824420000|2022-01-10 14:20:20|431.67|429.47|431.09|428.89|431.67|429.47|430.71|428.51|0
1641824430000|2022-01-10 14:20:30|430.71|428.51|430.71|428.51|430.9|428.7|430.71|428.51|0
1641824440000|2022-01-10 14:20:40|430.9|428.7|431.67|429.47|431.67|429.47|430.9|428.7|0
1641824450000|2022-01-10 14:20:50|431.48|429.28|431.29|429.09|431.48|429.28|431|428.8|0
1641824460000|2022-01-10 14:21:00|431.48|429.28|431.48|429.28|431.48|429.28|431.29|429.09|0
1641824470000|2022-01-10 14:21:10|431.67|429.47|431.48|429.28|431.67|429.47|431.48|429.28|0
1641824480000|2022-01-10 14:21:20|432.25|430.05|432.25|430.05|432.44|430.24|432.25|430.05|0
1641824490000|2022-01-10 14:21:30|432.05|429.85|432.25|430.05|432.25|430.05|432.05|429.85|0
1641824500000|2022-01-10 14:21:40|432.05|429.85|431.96|429.76|432.05|429.85|431.86|429.66|0
1641824510000|2022-01-10 14:21:50|431.86|429.66|432.05|429.85|432.05|429.85|431.86|429.66|0
1641824520000|2022-01-10 14:22:00|431.96|429.76|432.25|430.05|432.25|430.05|431.96|429.76|0
1641824540000|2022-01-10 14:22:20|432.44|430.24|432.44|430.24|432.44|430.24|432.44|430.24|0
1641824550000|2022-01-10 14:22:30|432.82|430.62|433.78|431.58|433.78|431.58|432.82|430.62|0
1641824560000|2022-01-10 14:22:40|433.59|431.39|434.17|431.97|434.17|431.97|433.59|431.39|0
1641824570000|2022-01-10 14:22:50|433.78|431.58|433.59|431.39|433.78|431.58|433.4|431.2|0
1641824580000|2022-01-10 14:23:00|433.69|431.49|433.78|431.58|433.98|431.78|433.69|431.49|0
1641824590000|2022-01-10 14:23:10|433.59|431.39|433.78|431.58|433.78|431.58|433.4|431.2|0
1641824600000|2022-01-10 14:23:20|433.5|431.3|433.78|431.58|433.78|431.58|433.5|431.3|0
1641824610000|2022-01-10 14:23:30|433.98|431.78|433.98|431.78|433.98|431.78|433.78|431.58|0
1641824620000|2022-01-10 14:23:40|433.59|431.39|433.59|431.39|433.59|431.39|433.59|431.39|0
1641824630000|2022-01-10 14:23:50|433.4|431.2|433.59|431.39|433.59|431.39|433.4|431.2|0
1641824640000|2022-01-10 14:24:00|433.4|431.2|433.4|431.2|433.4|431.2|433.4|431.2|0
1641824650000|2022-01-10 14:24:10|433.59|431.39|434.17|431.97|434.17|431.97|433.59|431.39|0
1641824660000|2022-01-10 14:24:20|433.98|431.78|433.98|431.78|433.98|431.78|433.78|431.58|0
1641824670000|2022-01-10 14:24:30|434.17|431.97|434.17|431.97|434.17|431.97|434.17|431.97|0
1641824680000|2022-01-10 14:24:40|434.36|432.16|434.75|432.55|434.75|432.55|434.36|432.16|0
1641824690000|2022-01-10 14:24:50|434.55|432.35|434.94|432.74|434.94|432.74|434.55|432.35|0
1641824700000|2022-01-10 14:25:00|434.75|432.55|434.36|432.16|434.75|432.55|434.36|432.16|0
1641824710000|2022-01-10 14:25:10|434.17|431.97|433.78|431.58|434.17|431.97|433.78|431.58|0
1641824720000|2022-01-10 14:25:20|433.59|431.39|432.44|430.24|433.59|431.39|432.44|430.24|0
1641824730000|2022-01-10 14:25:30|432.63|430.43|432.63|430.43|432.63|430.43|432.44|430.24|0
1641824740000|2022-01-10 14:25:40|432.82|430.62|433.01|430.81|433.01|430.81|432.82|430.62|0
1641824750000|2022-01-10 14:25:50|433.21|431.01|432.63|430.43|433.21|431.01|432.63|430.43|0
1641824760000|2022-01-10 14:26:00|432.44|430.24|432.44|430.24|432.44|430.24|432.44|430.24|0
1641824770000|2022-01-10 14:26:10|432.05|429.85|431.86|429.66|432.05|429.85|431.86|429.66|0
1641824780000|2022-01-10 14:26:20|431.67|429.47|431.86|429.66|431.96|429.76|431.67|429.47|0
1641824790000|2022-01-10 14:26:30|432.24|430.04|432.05|429.85|432.24|430.04|432.05|429.85|0
1641824800000|2022-01-10 14:26:40|431.86|429.66|431.86|429.66|431.86|429.66|431.86|429.66|0
1641824810000|2022-01-10 14:26:50|432.05|429.85|431.67|429.47|432.05|429.85|431.67|429.47|0
1641824820000|2022-01-10 14:27:00|431.58|429.38|431.67|429.47|431.67|429.47|431.48|429.28|0
1641824830000|2022-01-10 14:27:10|431.48|429.28|430.9|428.7|431.48|429.28|430.9|428.7|0
1641824840000|2022-01-10 14:27:20|430.71|428.51|431.09|428.89|431.09|428.89|430.71|428.51|0
1641824850000|2022-01-10 14:27:30|431.28|429.08|431.28|429.08|431.48|429.28|431.28|429.08|0
1641824860000|2022-01-10 14:27:40|431.48|429.28|431.28|429.08|431.48|429.28|431.28|429.08|0
1641824870000|2022-01-10 14:27:50|431.48|429.28|431.48|429.28|431.67|429.47|431.48|429.28|0
1641824880000|2022-01-10 14:28:00|431.67|429.47|432.24|430.04|432.44|430.24|431.67|429.47|0
1641824890000|2022-01-10 14:28:10|432.05|429.85|431.86|429.66|432.05|429.85|431.86|429.66|0
1641824900000|2022-01-10 14:28:20|431.67|429.47|431.86|429.66|431.86|429.66|431.47|429.27|0
1641824910000|2022-01-10 14:28:30|431.67|429.47|431.67|429.47|432.05|429.85|431.67|429.47|0
1641824920000|2022-01-10 14:28:40|431.86|429.66|431.67|429.47|431.86|429.66|431.47|429.27|0
1641824930000|2022-01-10 14:28:50|431.86|429.66|432.05|429.85|432.24|430.04|431.86|429.66|0
1641824940000|2022-01-10 14:29:00|432.24|430.04|432.15|429.95|432.24|430.04|432.05|429.85|0
1641824950000|2022-01-10 14:29:10|432.05|429.85|432.44|430.24|432.44|430.24|432.05|429.85|0
1641824960000|2022-01-10 14:29:20|432.63|430.43|432.63|430.43|432.63|430.43|432.44|430.24|0
1641824970000|2022-01-10 14:29:30|432.44|430.24|432.24|430.04|432.63|430.43|432.24|430.04|0
1641824980000|2022-01-10 14:29:40|432.44|430.24|432.54|430.34|432.54|430.34|432.44|430.24|0
1641824990000|2022-01-10 14:29:50|432.63|430.43|433.4|431.2|433.4|431.2|432.63|430.43|0
1641825000000|2022-01-10 14:30:00|433.01|430.81|431.09|428.89|433.01|430.81|431.09|428.89|0
1641825010000|2022-01-10 14:30:10|431.47|429.27|431.67|429.47|432.44|430.24|431.47|429.27|0
1641825020000|2022-01-10 14:30:20|431.86|429.66|431.86|429.66|431.86|429.66|431.47|429.27|0
1641825030000|2022-01-10 14:30:30|433.2|431|432.34|430.14|433.97|431.77|432.34|430.14|0
1641825040000|2022-01-10 14:30:40|432.73|430.53|431.47|429.27|432.73|430.53|431.28|429.08|0
1641825050000|2022-01-10 14:30:50|432.82|430.62|432.82|430.62|433.4|431.2|432.82|430.62|0
1641825060000|2022-01-10 14:31:00|431.28|429.08|431.86|429.66|431.86|429.66|431.28|429.08|0
1641825070000|2022-01-10 14:31:10|432.44|430.24|432.63|430.43|432.63|430.43|431.96|429.76|0
1641825080000|2022-01-10 14:31:20|434.36|432.16|434.75|432.55|434.75|432.55|434.17|431.97|0
1641825090000|2022-01-10 14:31:30|434.55|432.35|435.52|433.32|436.1|433.9|434.55|432.35|0
1641825100000|2022-01-10 14:31:40|435.71|433.51|436.48|434.28|436.48|434.28|435.71|433.51|0
1641825110000|2022-01-10 14:31:50|436.1|433.9|436.1|433.9|436.1|433.9|436.1|433.9|0
1641825120000|2022-01-10 14:32:00|435.9|433.7|438.8|436.6|438.8|436.6|435.9|433.7|0
1641825130000|2022-01-10 14:32:10|438.61|436.41|438.42|436.22|438.61|436.41|438.03|435.83|0
1641825140000|2022-01-10 14:32:20|438.61|436.41|438.61|436.41|439.19|436.99|438.52|436.32|0
1641825150000|2022-01-10 14:32:30|438.8|436.6|439.58|437.38|439.58|437.38|438.8|436.6|0
1641825160000|2022-01-10 14:32:40|439.38|437.18|438.8|436.6|439.38|437.18|438.61|436.41|0
1641825170000|2022-01-10 14:32:50|438.61|436.41|438.22|436.02|438.61|436.41|437.64|435.44|0
1641825180000|2022-01-10 14:33:00|438.8|436.6|438.8|436.6|438.8|436.6|438.52|436.32|0
1641825190000|2022-01-10 14:33:10|438.61|436.41|439.38|437.18|439.38|437.18|438.61|436.41|0
1641825200000|2022-01-10 14:33:20|439.58|437.38|439.38|437.18|439.58|437.38|439.38|437.18|0
1641825210000|2022-01-10 14:33:30|438.61|436.41|438.03|435.83|438.61|436.41|438.03|435.83|0
1641825220000|2022-01-10 14:33:40|438.8|436.6|438.03|435.83|438.8|436.6|438.03|435.83|0
1641825230000|2022-01-10 14:33:50|438.42|436.22|438.42|436.22|438.42|436.22|438.42|436.22|0
1641825240000|2022-01-10 14:34:00|438.03|435.83|438.03|435.83|438.42|436.22|438.03|435.83|0
1641825250000|2022-01-10 14:34:10|438.42|436.22|439|436.8|439|436.8|438.42|436.22|0
1641825260000|2022-01-10 14:34:20|439.77|437.57|440.35|438.15|440.35|438.15|439.77|437.57|0
1641825270000|2022-01-10 14:34:30|439.97|437.77|440.94|438.74|440.94|438.74|439.97|437.77|0
1641825280000|2022-01-10 14:34:40|441.71|439.51|442.3|440.1|442.3|440.1|441.52|439.32|0
1641825290000|2022-01-10 14:34:50|441.91|439.71|441.13|438.93|441.91|439.71|440.94|438.74|0
1641825300000|2022-01-10 14:35:00|441.32|439.12|441.32|439.12|441.32|439.12|440.55|438.35|0
1641825310000|2022-01-10 14:35:10|441.71|439.51|442.49|440.29|442.49|440.29|441.71|439.51|0
1641825320000|2022-01-10 14:35:20|442.1|439.9|442.49|440.29|442.49|440.29|441.71|439.51|0
1641825330000|2022-01-10 14:35:30|441.32|439.12|442.88|440.68|442.88|440.68|441.32|439.12|0
1641825340000|2022-01-10 14:35:40|443.27|441.07|443.27|441.07|443.27|441.07|443.07|440.87|0
1641825350000|2022-01-10 14:35:50|443.07|440.87|442.88|440.68|443.27|441.07|442.88|440.68|0
1641825360000|2022-01-10 14:36:00|442.68|440.48|444.44|442.24|444.44|442.24|442.68|440.48|0
1641825370000|2022-01-10 14:36:10|444.83|442.63|445.22|443.02|445.22|443.02|444.63|442.43|0
1641825380000|2022-01-10 14:36:20|444.44|442.24|444.63|442.43|444.63|442.43|444.24|442.04|0
1641825390000|2022-01-10 14:36:30|445.41|443.21|445.02|442.82|445.41|443.21|445.02|442.82|0
1641825400000|2022-01-10 14:36:40|444.83|442.63|445.22|443.02|445.22|443.02|444.63|442.43|0
1641825410000|2022-01-10 14:36:50|445.02|442.82|445.61|443.41|445.61|443.41|444.83|442.63|0
1641825420000|2022-01-10 14:37:00|445.8|443.6|445.02|442.82|445.8|443.6|444.44|442.24|0
1641825430000|2022-01-10 14:37:10|444.63|442.43|442.88|440.68|444.63|442.43|442.68|440.48|0
1641825440000|2022-01-10 14:37:20|443.85|441.65|443.46|441.26|444.24|442.04|443.46|441.26|0
1641825450000|2022-01-10 14:37:30|442.29|440.09|443.46|441.26|443.46|441.26|442.29|440.09|0
1641825460000|2022-01-10 14:37:40|444.05|441.85|444.83|442.63|444.83|442.63|444.05|441.85|0
1641825470000|2022-01-10 14:37:50|445.8|443.6|445.02|442.82|446|443.8|445.02|442.82|0
1641825480000|2022-01-10 14:38:00|445.8|443.6|445.21|443.01|445.8|443.6|445.21|443.01|0
1641825490000|2022-01-10 14:38:10|445.02|442.82|442.88|440.68|445.02|442.82|442.88|440.68|0
1641825500000|2022-01-10 14:38:20|444.24|442.04|444.63|442.43|445.02|442.82|444.24|442.04|0
1641825510000|2022-01-10 14:38:30|444.82|442.62|444.24|442.04|444.82|442.62|444.24|442.04|0
1641825520000|2022-01-10 14:38:40|444.44|442.24|444.44|442.24|444.44|442.24|443.66|441.46|0
1641825530000|2022-01-10 14:38:50|444.43|442.23|445.02|442.82|445.32|443.12|444.43|442.23|0
1641825540000|2022-01-10 14:39:00|444.05|441.85|444.63|442.43|444.63|442.43|444.05|441.85|0
1641825550000|2022-01-10 14:39:10|444.82|442.62|444.43|442.23|445.21|443.01|444.43|442.23|0
1641825560000|2022-01-10 14:39:20|444.63|442.43|444.82|442.62|444.82|442.62|444.05|441.85|0
1641825570000|2022-01-10 14:39:30|445.21|443.01|444.24|442.04|445.41|443.21|444.24|442.04|0
1641825580000|2022-01-10 14:39:40|444.82|442.62|443.46|441.26|444.82|442.62|443.46|441.26|0
1641825590000|2022-01-10 14:39:50|443.66|441.46|443.07|440.87|443.66|441.46|442.68|440.48|0
1641825600000|2022-01-10 14:40:00|441.71|439.51|442.68|440.48|443.27|441.07|441.71|439.51|0
1641825610000|2022-01-10 14:40:10|442.49|440.29|441.9|439.7|442.49|440.29|441.32|439.12|0
1641825620000|2022-01-10 14:40:20|441.71|439.51|442.1|439.9|442.1|439.9|441.71|439.51|0
1641825630000|2022-01-10 14:40:30|442.29|440.09|441.71|439.51|442.29|440.09|441.32|439.12|0
1641825640000|2022-01-10 14:40:40|442.49|440.29|444.43|442.23|444.43|442.23|442.49|440.29|0
1641825650000|2022-01-10 14:40:50|445.02|442.82|443.66|441.46|445.02|442.82|443.66|441.46|0
1641825660000|2022-01-10 14:41:00|442.39|440.19|442.29|440.09|442.49|440.29|442.29|440.09|0
1641825670000|2022-01-10 14:41:10|442.1|439.9|441.52|439.32|442.1|439.9|441.52|439.32|0
1641825680000|2022-01-10 14:41:20|441.62|439.42|441.71|439.51|441.71|439.51|441.13|438.93|0
1641825690000|2022-01-10 14:41:30|441.9|439.7|441.9|439.7|441.9|439.7|441.9|439.7|0
1641825700000|2022-01-10 14:41:40|441.32|439.12|442.01|439.81|442.01|439.81|440.93|438.73|0
1641825710000|2022-01-10 14:41:50|442.29|440.09|443.46|441.26|443.46|441.26|442.29|440.09|0
1641825720000|2022-01-10 14:42:00|443.07|440.87|442.49|440.29|443.07|440.87|442.49|440.29|0
1641825730000|2022-01-10 14:42:10|443.27|441.07|444.24|442.04|444.43|442.23|443.27|441.07|0
1641825740000|2022-01-10 14:42:20|444.63|442.43|445.6|443.4|445.6|443.4|444.43|442.23|0
1641825750000|2022-01-10 14:42:30|445.99|443.79|445.6|443.4|445.99|443.79|445.6|443.4|0
1641825760000|2022-01-10 14:42:40|445.02|442.82|444.63|442.43|445.02|442.82|444.43|442.23|0
1641825770000|2022-01-10 14:42:50|445.02|442.82|444.24|442.04|445.02|442.82|443.65|441.45|0
1641825780000|2022-01-10 14:43:00|444.43|442.23|444.43|442.23|444.43|442.23|444.24|442.04|0
1641825790000|2022-01-10 14:43:10|444.82|442.62|445.6|443.4|445.6|443.4|444.63|442.43|0
1641825800000|2022-01-10 14:43:20|445.41|443.21|445.41|443.21|445.6|443.4|445.41|443.21|0
1641825810000|2022-01-10 14:43:30|445.8|443.6|445.02|442.82|445.8|443.6|444.24|442.04|0
1641825820000|2022-01-10 14:43:40|445.21|443.01|446.38|444.18|446.38|444.18|445.21|443.01|0
1641825830000|2022-01-10 14:43:50|445.99|443.79|447.95|445.75|447.95|445.75|445.99|443.79|0
1641825840000|2022-01-10 14:44:00|447.75|445.55|447.36|445.16|447.75|445.55|447.36|445.16|0
1641825850000|2022-01-10 14:44:10|446.97|444.77|446.77|444.57|447.17|444.97|446.77|444.57|0
1641825860000|2022-01-10 14:44:20|447.17|444.97|446.97|444.77|447.17|444.97|446.58|444.38|0
1641825870000|2022-01-10 14:44:30|447.36|445.16|444.15|441.95|447.36|445.16|444.15|441.95|0
1641825880000|2022-01-10 14:44:40|447.92|445.72|447.73|445.53|448.31|446.11|447.73|445.53|0
1641825890000|2022-01-10 14:44:50|447.14|444.94|448.12|445.92|448.31|446.11|447.14|444.94|0
1641825900000|2022-01-10 14:45:00|448.31|446.11|450.45|448.25|450.45|448.25|448.31|446.11|0
1641825910000|2022-01-10 14:45:10|450.84|448.64|450.68|448.48|451.07|448.87|449.51|447.31|0
1641825920000|2022-01-10 14:45:20|452.05|449.85|450.76|448.56|452.05|449.85|450.76|448.56|0
1641825930000|2022-01-10 14:45:30|450.96|448.76|450.37|448.17|450.96|448.76|450.37|448.17|0
1641825940000|2022-01-10 14:45:40|450.96|448.76|450.56|448.36|450.96|448.76|450.17|447.97|0
1641825950000|2022-01-10 14:45:50|451.35|449.15|450.56|448.36|451.35|449.15|450.56|448.36|0
1641825960000|2022-01-10 14:46:00|449.58|447.38|449.97|447.77|449.97|447.77|448.6|446.4|0
1641825970000|2022-01-10 14:46:10|449.19|446.99|448.8|446.6|449.19|446.99|448.21|446.01|0
1641825980000|2022-01-10 14:46:20|449.19|446.99|450.17|447.97|450.17|447.97|449.19|446.99|0
1641825990000|2022-01-10 14:46:30|449.78|447.58|449.78|447.58|449.97|447.77|449.78|447.58|0
1641826000000|2022-01-10 14:46:40|448.99|446.79|449.78|447.58|449.78|447.58|448.79|446.59|0
1641826010000|2022-01-10 14:46:50|449.38|447.18|449.78|447.58|449.78|447.58|448.99|446.79|0
1641826020000|2022-01-10 14:47:00|449.38|447.18|450.17|447.97|450.37|448.17|449.38|447.18|0
1641826030000|2022-01-10 14:47:10|449.97|447.77|448.4|446.2|449.97|447.77|448.4|446.2|0
1641826040000|2022-01-10 14:47:20|448.79|446.59|449.58|447.38|449.58|447.38|448.4|446.2|0
1641826050000|2022-01-10 14:47:30|449.29|447.09|448.79|446.59|449.29|447.09|448.79|446.59|0
1641826060000|2022-01-10 14:47:40|449.58|447.38|450.56|448.36|450.56|448.36|449.58|447.38|0
1641826070000|2022-01-10 14:47:50|450.95|448.75|450.95|448.75|450.95|448.75|450.95|448.75|0
1641826080000|2022-01-10 14:48:00|451.15|448.95|450.76|448.56|451.15|448.95|450.76|448.56|0
1641826090000|2022-01-10 14:48:10|450.95|448.75|450.95|448.75|451.54|449.34|450.95|448.75|0
1641826100000|2022-01-10 14:48:20|451.54|449.34|452.33|450.13|452.92|450.72|451.54|449.34|0
1641826110000|2022-01-10 14:48:30|452.13|449.93|452.92|450.72|452.92|450.72|452.13|449.93|0
1641826120000|2022-01-10 14:48:40|453.12|450.92|452.92|450.72|453.32|451.12|452.92|450.72|0
1641826130000|2022-01-10 14:48:50|453.91|451.71|453.91|451.71|453.91|451.71|453.71|451.51|0
1641826140000|2022-01-10 14:49:00|454.1|451.9|453.91|451.71|454.3|452.1|453.71|451.51|0
1641826150000|2022-01-10 14:49:10|454.1|451.9|453.51|451.31|454.1|451.9|453.51|451.31|0
1641826160000|2022-01-10 14:49:20|453.32|451.12|453.12|450.92|453.32|451.12|453.12|450.92|0
1641826170000|2022-01-10 14:49:30|452.92|450.72|453.32|451.12|453.32|451.12|452.92|450.72|0
1641826180000|2022-01-10 14:49:40|452.53|450.33|453.91|451.71|453.91|451.71|452.53|450.33|0
1641826190000|2022-01-10 14:49:50|453.51|451.31|452.83|450.63|453.51|451.31|452.33|450.13|0
1641826200000|2022-01-10 14:50:00|452.53|450.33|452.33|450.13|452.63|450.43|452.13|449.93|0
1641826210000|2022-01-10 14:50:10|453.12|450.92|452.72|450.52|453.32|451.12|452.72|450.52|0
1641826220000|2022-01-10 14:50:20|451.74|449.54|451.74|449.54|451.74|449.54|451.35|449.15|0
1641826230000|2022-01-10 14:50:30|450.76|448.56|451.35|449.15|451.74|449.54|450.76|448.56|0
1641826240000|2022-01-10 14:50:40|451.54|449.34|450.95|448.75|451.54|449.34|450.36|448.16|0
1641826250000|2022-01-10 14:50:50|450.76|448.56|451.54|449.34|451.54|449.34|450.76|448.56|0
1641826260000|2022-01-10 14:51:00|451.94|449.74|451.54|449.34|451.94|449.74|451.54|449.34|0
1641826270000|2022-01-10 14:51:10|451.15|448.95|451.94|449.74|451.94|449.74|450.95|448.75|0
1641826280000|2022-01-10 14:51:20|450.56|448.36|450.95|448.75|450.95|448.75|450.36|448.16|0
1641826290000|2022-01-10 14:51:30|450.36|448.16|450.95|448.75|450.95|448.75|450.36|448.16|0
1641826300000|2022-01-10 14:51:40|449.97|447.77|450.17|447.97|450.95|448.75|449.97|447.77|0
1641826310000|2022-01-10 14:51:50|449.97|447.77|450.17|447.97|450.17|447.97|449.97|447.77|0
1641826320000|2022-01-10 14:52:00|450.36|448.16|450.76|448.56|451.15|448.95|450.36|448.16|0
1641826330000|2022-01-10 14:52:10|451.54|449.34|452.33|450.13|452.33|450.13|451.54|449.34|0
1641826340000|2022-01-10 14:52:20|452.53|450.33|450.76|448.56|452.53|450.33|450.76|448.56|0
1641826350000|2022-01-10 14:52:30|450.17|447.97|451.74|449.54|451.74|449.54|450.17|447.97|0
1641826360000|2022-01-10 14:52:40|452.13|449.93|452.53|450.33|452.53|450.33|452.13|449.93|0
1641826370000|2022-01-10 14:52:50|452.72|450.52|453.12|450.92|453.12|450.92|452.72|450.52|0
1641826380000|2022-01-10 14:53:00|453.71|451.51|452.92|450.72|453.91|451.71|452.92|450.72|0
1641826390000|2022-01-10 14:53:10|453.71|451.51|454.21|452.01|454.21|452.01|453.31|451.11|0
1641826400000|2022-01-10 14:53:20|454.5|452.3|454.3|452.1|454.5|452.3|454.1|451.9|0
1641826410000|2022-01-10 14:53:30|454.5|452.3|454.89|452.69|454.89|452.69|454.5|452.3|0
1641826420000|2022-01-10 14:53:40|454.1|451.9|454.89|452.69|454.89|452.69|454.1|451.9|0
1641826430000|2022-01-10 14:53:50|454.69|452.49|454.69|452.49|454.89|452.69|454.69|452.49|0
1641826440000|2022-01-10 14:54:00|455.09|452.89|455.29|453.09|456.08|453.88|455.09|452.89|0
1641826450000|2022-01-10 14:54:10|455.88|453.68|456.47|454.27|456.47|454.27|455.88|453.68|0
1641826460000|2022-01-10 14:54:20|456.08|453.88|456.27|454.07|456.27|454.07|455.88|453.68|0
1641826470000|2022-01-10 14:54:30|456.47|454.27|456.47|454.27|456.67|454.47|456.27|454.07|0
1641826480000|2022-01-10 14:54:40|457.07|454.87|457.26|455.06|457.46|455.26|456.87|454.67|0
1641826490000|2022-01-10 14:54:50|457.07|454.87|456.47|454.27|457.07|454.87|456.47|454.27|0
1641826500000|2022-01-10 14:55:00|456.67|454.47|456.27|454.07|456.67|454.47|455.88|453.68|0
1641826510000|2022-01-10 14:55:10|457.26|455.06|457.07|454.87|457.26|455.06|456.67|454.47|0
1641826520000|2022-01-10 14:55:20|457.26|455.06|457.26|455.06|457.26|455.06|457.07|454.87|0
1641826530000|2022-01-10 14:55:30|457.07|454.87|457.46|455.26|457.46|455.26|457.07|454.87|0
1641826540000|2022-01-10 14:55:40|457.66|455.46|458.05|455.85|458.25|456.05|457.66|455.46|0
1641826550000|2022-01-10 14:55:50|457.86|455.66|458.05|455.85|458.25|456.05|457.86|455.66|0
1641826560000|2022-01-10 14:56:00|457.86|455.66|457.86|455.66|457.86|455.66|457.66|455.46|0
1641826570000|2022-01-10 14:56:10|458.05|455.85|457.86|455.66|458.05|455.85|457.86|455.66|0
1641826580000|2022-01-10 14:56:20|456.08|453.88|455.68|453.48|456.08|453.88|455.68|453.48|0
1641826590000|2022-01-10 14:56:30|455.48|453.28|457.06|454.86|457.06|454.86|455.48|453.28|0
1641826600000|2022-01-10 14:56:40|457.46|455.26|456.67|454.47|457.66|455.46|456.67|454.47|0
1641826610000|2022-01-10 14:56:50|456.27|454.07|456.47|454.27|456.47|454.27|456.08|453.88|0
1641826620000|2022-01-10 14:57:00|456.87|454.67|457.06|454.86|457.06|454.86|456.87|454.67|0
1641826630000|2022-01-10 14:57:10|457.26|455.06|457.86|455.66|457.86|455.66|457.26|455.06|0
1641826640000|2022-01-10 14:57:20|458.65|456.45|458.65|456.45|458.85|456.65|458.65|456.45|0
1641826650000|2022-01-10 14:57:30|457.86|455.66|458.25|456.05|458.25|456.05|457.86|455.66|0
1641826660000|2022-01-10 14:57:40|458.45|456.25|458.85|456.65|458.85|456.65|458.45|456.25|0
1641826670000|2022-01-10 14:57:50|458.65|456.45|458.65|456.45|458.65|456.45|458.45|456.25|0
1641826680000|2022-01-10 14:58:00|458.85|456.65|460.04|457.84|460.04|457.84|458.85|456.65|0
1641826690000|2022-01-10 14:58:10|459.64|457.44|459.24|457.04|459.84|457.64|459.24|457.04|0
1641826700000|2022-01-10 14:58:20|458.05|455.85|457.86|455.66|458.25|456.05|457.06|454.86|0
1641826710000|2022-01-10 14:58:30|459.84|457.64|460.83|458.63|460.83|458.63|459.84|457.64|0
1641826720000|2022-01-10 14:58:40|460.63|458.43|460.63|458.43|460.63|458.43|460.04|457.84|0
1641826730000|2022-01-10 14:58:50|460.43|458.23|460.43|458.23|460.83|458.63|460.43|458.23|0
1641826740000|2022-01-10 14:59:00|460.63|458.43|459.24|457.04|460.63|458.43|459.24|457.04|0
1641826750000|2022-01-10 14:59:10|459.44|457.24|459.64|457.44|459.64|457.44|459.04|456.84|0
1641826760000|2022-01-10 14:59:20|459.44|457.24|460.23|458.03|460.23|458.03|459.24|457.04|0
1641826770000|2022-01-10 14:59:30|460.43|458.23|459.84|457.64|460.43|458.23|459.84|457.64|0
1641826780000|2022-01-10 14:59:40|459.64|457.44|459.04|456.84|459.64|457.44|459.04|456.84|0
1641826790000|2022-01-10 14:59:50|457.86|455.66|458.45|456.25|458.45|456.25|457.86|455.66|0
1641826800000|2022-01-10 15:00:00|457.31|455.11|460.94|458.74|461.13|458.93|457.31|455.11|0
1641826810000|2022-01-10 15:00:10|460.15|457.95|460.35|458.15|460.35|458.15|460.15|457.95|0
1641826820000|2022-01-10 15:00:20|460.54|458.34|461.92|459.72|462.12|459.92|460.54|458.34|0
1641826830000|2022-01-10 15:00:30|460.94|458.74|460.94|458.74|460.94|458.74|460.74|458.54|0
1641826840000|2022-01-10 15:00:40|461.13|458.93|460.82|458.62|461.13|458.93|460.42|458.22|0
1641826850000|2022-01-10 15:00:50|460.62|458.42|461.41|459.21|461.41|459.21|460.62|458.42|0
1641826860000|2022-01-10 15:01:00|461.31|459.11|461.01|458.81|461.41|459.21|461.01|458.81|0
1641826870000|2022-01-10 15:01:10|461.21|459.01|461.34|459.14|461.34|459.14|460.74|458.54|0
1641826880000|2022-01-10 15:01:20|461.54|459.34|460.35|458.15|461.54|459.34|460.35|458.15|0
1641826890000|2022-01-10 15:01:30|460.94|458.74|461.24|459.04|461.24|459.04|460.94|458.74|0
1641826900000|2022-01-10 15:01:40|460.94|458.74|461.34|459.14|461.34|459.14|460.94|458.74|0
1641826910000|2022-01-10 15:01:50|461.54|459.34|461.93|459.73|461.93|459.73|461.54|459.34|0
1641826920000|2022-01-10 15:02:00|461.73|459.53|461.93|459.73|461.93|459.73|461.54|459.34|0
1641826930000|2022-01-10 15:02:10|462.33|460.13|463.72|461.52|463.72|461.52|462.33|460.13|0
1641826940000|2022-01-10 15:02:20|463.12|460.92|462.33|460.13|463.12|460.92|462.33|460.13|0
1641826950000|2022-01-10 15:02:30|462.73|460.53|462.93|460.73|463.12|460.92|462.73|460.53|0
1641826960000|2022-01-10 15:02:40|463.12|460.92|463.52|461.32|463.52|461.32|462.93|460.73|0
1641826970000|2022-01-10 15:02:50|463.92|461.72|464.52|462.32|464.52|462.32|463.92|461.72|0
1641826980000|2022-01-10 15:03:00|465.11|462.91|463.92|461.72|465.11|462.91|463.52|461.32|0
1641826990000|2022-01-10 15:03:10|463.72|461.52|464.32|462.12|464.32|462.12|463.32|461.12|0
1641827000000|2022-01-10 15:03:20|464.52|462.32|464.12|461.92|464.52|462.32|464.12|461.92|0
1641827010000|2022-01-10 15:03:30|464.72|462.52|464.92|462.72|464.92|462.72|463.92|461.72|0
1641827020000|2022-01-10 15:03:40|465.11|462.91|465.51|463.31|465.51|463.31|465.11|462.91|0
1641827030000|2022-01-10 15:03:50|465.11|462.91|465.31|463.11|465.31|463.11|465.11|462.91|0
1641827040000|2022-01-10 15:04:00|464.72|462.52|464.12|461.92|464.72|462.52|463.92|461.72|0
1641827050000|2022-01-10 15:04:10|464.91|462.71|464.12|461.92|465.11|462.91|464.12|461.92|0
1641827060000|2022-01-10 15:04:20|463.92|461.72|464.52|462.32|464.52|462.32|463.92|461.72|0
1641827070000|2022-01-10 15:04:30|464.32|462.12|464.72|462.52|464.91|462.71|464.32|462.12|0
1641827080000|2022-01-10 15:04:40|464.12|461.92|465.91|463.71|465.91|463.71|464.12|461.92|0
1641827090000|2022-01-10 15:04:50|465.71|463.51|465.71|463.51|465.71|463.51|465.71|463.51|0
1641827100000|2022-01-10 15:05:00|465.31|463.11|464.52|462.32|465.51|463.31|464.52|462.32|0
1641827110000|2022-01-10 15:05:10|464.91|462.71|465.11|462.91|465.11|462.91|464.52|462.32|0
1641827120000|2022-01-10 15:05:20|465.31|463.11|465.91|463.71|465.91|463.71|465.31|463.11|0
1641827130000|2022-01-10 15:05:30|465.51|463.31|465.71|463.51|465.71|463.51|465.51|463.31|0
1641827140000|2022-01-10 15:05:40|465.51|463.31|464.91|462.71|465.91|463.71|464.52|462.32|0
1641827150000|2022-01-10 15:05:50|465.11|462.91|465.11|462.91|465.11|462.91|464.91|462.71|0
1641827160000|2022-01-10 15:06:00|465.51|463.31|466.11|463.91|466.31|464.11|465.51|463.31|0
1641827170000|2022-01-10 15:06:10|465.91|463.71|463.32|461.12|465.91|463.71|463.32|461.12|0
1641827180000|2022-01-10 15:06:20|462.92|460.72|461.34|459.14|462.92|460.72|461.34|459.14|0
1641827190000|2022-01-10 15:06:30|461.53|459.33|461.14|458.94|461.73|459.53|461.14|458.94|0
1641827200000|2022-01-10 15:06:40|460.54|458.34|461.14|458.94|461.34|459.14|460.54|458.34|0
1641827210000|2022-01-10 15:06:50|461.34|459.14|460.94|458.74|461.34|459.14|460.94|458.74|0
1641827220000|2022-01-10 15:07:00|461.14|458.94|460.74|458.54|461.53|459.33|460.74|458.54|0
1641827230000|2022-01-10 15:07:10|460.94|458.74|460.94|458.74|461.14|458.94|460.94|458.74|0
1641827240000|2022-01-10 15:07:20|461.14|458.94|460.94|458.74|461.14|458.94|460.34|458.14|0
1641827250000|2022-01-10 15:07:30|461.34|459.14|460.94|458.74|461.34|459.14|460.74|458.54|0
1641827260000|2022-01-10 15:07:40|460.74|458.54|459.95|457.75|460.74|458.54|459.95|457.75|0
1641827270000|2022-01-10 15:07:50|459.75|457.55|459.55|457.35|459.95|457.75|459.55|457.35|0
1641827280000|2022-01-10 15:08:00|459.75|457.55|458.96|456.76|459.75|457.55|458.96|456.76|0
1641827290000|2022-01-10 15:08:10|459.15|456.95|459.55|457.35|459.55|457.35|458.36|456.16|0
1641827300000|2022-01-10 15:08:20|459.15|456.95|459.15|456.95|459.15|456.95|458.76|456.56|0
1641827310000|2022-01-10 15:08:30|458.56|456.36|458.17|455.97|458.56|456.36|458.17|455.97|0
1641827320000|2022-01-10 15:08:40|458.36|456.16|457.97|455.77|458.36|456.16|457.97|455.77|0
1641827330000|2022-01-10 15:08:50|458.17|455.97|457.37|455.17|458.17|455.97|456.98|454.78|0
1641827340000|2022-01-10 15:09:00|457.57|455.37|457.57|455.37|457.77|455.57|457.57|455.37|0
1641827350000|2022-01-10 15:09:10|457.77|455.57|457.57|455.37|457.77|455.57|457.37|455.17|0
1641827360000|2022-01-10 15:09:20|457.97|455.77|457.77|455.57|458.16|455.96|457.77|455.57|0
1641827370000|2022-01-10 15:09:30|458.16|455.96|457.97|455.77|458.36|456.16|457.97|455.77|0
1641827380000|2022-01-10 15:09:40|458.16|455.96|458.36|456.16|458.56|456.36|458.16|455.96|0
1641827390000|2022-01-10 15:09:50|458.16|455.96|458.16|455.96|458.16|455.96|457.97|455.77|0
1641827400000|2022-01-10 15:10:00|458.56|456.36|460.74|458.54|460.74|458.54|458.56|456.36|0
1641827410000|2022-01-10 15:10:10|460.94|458.74|460.94|458.74|461.33|459.13|460.94|458.74|0
1641827420000|2022-01-10 15:10:20|461.53|459.33|461.93|459.73|461.93|459.73|461.53|459.33|0
1641827430000|2022-01-10 15:10:30|462.13|459.93|461.93|459.73|462.13|459.93|461.93|459.73|0
1641827440000|2022-01-10 15:10:40|462.13|459.93|463.32|461.12|463.32|461.12|462.13|459.93|0
1641827450000|2022-01-10 15:10:50|463.12|460.92|463.72|461.52|463.72|461.52|463.12|460.92|0
1641827460000|2022-01-10 15:11:00|463.52|461.32|463.12|460.92|463.52|461.32|462.92|460.72|0
1641827470000|2022-01-10 15:11:10|463.52|461.32|464.12|461.92|464.12|461.92|463.52|461.32|0
1641827480000|2022-01-10 15:11:20|463.72|461.52|464.12|461.92|464.32|462.12|463.72|461.52|0
1641827490000|2022-01-10 15:11:30|463.92|461.72|463.92|461.72|463.92|461.72|463.92|461.72|0
1641827500000|2022-01-10 15:11:40|464.12|461.92|464.32|462.12|464.32|462.12|463.92|461.72|0
1641827510000|2022-01-10 15:11:50|464.71|462.51|465.11|462.91|465.11|462.91|464.71|462.51|0
1641827520000|2022-01-10 15:12:00|465.51|463.31|465.51|463.31|465.51|463.31|465.31|463.11|0
1641827530000|2022-01-10 15:12:10|465.31|463.11|466.91|464.71|466.91|464.71|465.31|463.11|0
1641827540000|2022-01-10 15:12:20|468.7|466.5|469.1|466.9|469.1|466.9|468.5|466.3|0
1641827550000|2022-01-10 15:12:30|468.9|466.7|469.3|467.1|469.3|467.1|468.7|466.5|0
1641827560000|2022-01-10 15:12:40|469.7|467.5|469.7|467.5|469.7|467.5|469.7|467.5|0
1641827570000|2022-01-10 15:12:50|469.9|467.7|470.7|468.5|470.7|468.5|469.7|467.5|0
1641827580000|2022-01-10 15:13:00|469.9|467.7|470.1|467.9|470.1|467.9|469.5|467.3|0
1641827590000|2022-01-10 15:13:10|470.7|468.5|470.9|468.7|470.9|468.7|470.5|468.3|0
1641827600000|2022-01-10 15:13:20|470.7|468.5|470.9|468.7|470.9|468.7|470.1|467.9|0
1641827610000|2022-01-10 15:13:30|470.7|468.5|469.5|467.3|470.7|468.5|469.5|467.3|0
1641827620000|2022-01-10 15:13:40|469.7|467.5|469.5|467.3|469.7|467.5|469.3|467.1|0
1641827630000|2022-01-10 15:13:50|468.5|466.3|468.7|466.5|468.9|466.7|468.5|466.3|0
1641827640000|2022-01-10 15:14:00|469.1|466.9|470.3|468.1|470.3|468.1|469.1|466.9|0
1641827650000|2022-01-10 15:14:10|470.7|468.5|471.91|469.71|471.91|469.71|470.7|468.5|0
1641827660000|2022-01-10 15:14:20|471.71|469.51|471.71|469.51|471.91|469.71|471.71|469.51|0
1641827670000|2022-01-10 15:14:30|472.31|470.11|471.91|469.71|472.31|470.11|471.91|469.71|0
1641827680000|2022-01-10 15:14:40|472.71|470.51|472.31|470.11|472.71|470.51|472.11|469.91|0
1641827690000|2022-01-10 15:14:50|472.11|469.91|472.11|469.91|472.51|470.31|472.11|469.91|0
1641827700000|2022-01-10 15:15:00|472.31|470.11|472.31|470.11|472.51|470.31|472.31|470.11|0
1641827710000|2022-01-10 15:15:10|471.1|468.9|471.1|468.9|471.71|469.51|471.1|468.9|0
1641827720000|2022-01-10 15:15:20|470.9|468.7|470.5|468.3|470.9|468.7|469.5|467.3|0
1641827730000|2022-01-10 15:15:30|470.1|467.9|468.7|466.5|470.1|467.9|468.7|466.5|0
1641827740000|2022-01-10 15:15:40|468.3|466.1|469.1|466.9|469.1|466.9|468.3|466.1|0
1641827750000|2022-01-10 15:15:50|469.3|467.1|470.1|467.9|470.1|467.9|469.3|467.1|0
1641827760000|2022-01-10 15:16:00|471.3|469.1|472.11|469.91|472.11|469.91|471.3|469.1|0
1641827770000|2022-01-10 15:16:10|471.91|469.71|472.11|469.91|472.31|470.11|471.91|469.71|0
1641827780000|2022-01-10 15:16:20|472.71|470.51|473.51|471.31|473.51|471.31|472.71|470.51|0
1641827790000|2022-01-10 15:16:30|473.31|471.11|472.11|469.91|473.31|471.11|472.11|469.91|0
1641827800000|2022-01-10 15:16:40|471.91|469.71|473.11|470.91|473.11|470.91|471.91|469.71|0
1641827810000|2022-01-10 15:16:50|472.51|470.31|473.11|470.91|473.11|470.91|472.51|470.31|0
1641827820000|2022-01-10 15:17:00|472.91|470.71|472.71|470.51|472.91|470.71|472.51|470.31|0
1641827830000|2022-01-10 15:17:10|472.51|470.31|471.1|468.9|472.51|470.31|471.1|468.9|0
1641827840000|2022-01-10 15:17:20|471.5|469.3|470.7|468.5|471.5|469.3|470.7|468.5|0
1641827850000|2022-01-10 15:17:30|470.5|468.3|469.5|467.3|470.5|468.3|469.5|467.3|0
1641827860000|2022-01-10 15:17:40|470.3|468.1|469.1|466.9|470.3|468.1|469.1|466.9|0
1641827870000|2022-01-10 15:17:50|469.3|467.1|468.9|466.7|469.3|467.1|468.7|466.5|0
1641827880000|2022-01-10 15:18:00|468.61|466.41|470.3|468.1|470.3|468.1|468.61|466.41|0
1641827890000|2022-01-10 15:18:10|470.5|468.3|471.1|468.9|471.3|469.1|470.5|468.3|0
1641827900000|2022-01-10 15:18:20|470.7|468.5|471.1|468.9|471.1|468.9|470.7|468.5|0
1641827910000|2022-01-10 15:18:30|471.3|469.1|471.3|469.1|471.3|469.1|471.3|469.1|0
1641827920000|2022-01-10 15:18:40|471.5|469.3|472.11|469.91|472.11|469.91|471.5|469.3|0
1641827930000|2022-01-10 15:18:50|471.7|469.5|472.31|470.11|472.31|470.11|471.7|469.5|0
1641827940000|2022-01-10 15:19:00|472.71|470.51|473.51|471.31|473.51|471.31|472.71|470.51|0
1641827950000|2022-01-10 15:19:10|472.19|469.99|472.79|470.59|472.79|470.59|472.19|469.99|0
1641827960000|2022-01-10 15:19:20|472.59|470.39|471.98|469.78|472.59|470.39|471.98|469.78|0
1641827970000|2022-01-10 15:19:30|471.78|469.58|471.78|469.58|472.19|469.99|471.78|469.58|0
1641827980000|2022-01-10 15:19:40|472.19|469.99|472.59|470.39|472.59|470.39|472.19|469.99|0
1641827990000|2022-01-10 15:19:50|472.19|469.99|472.59|470.39|472.59|470.39|471.98|469.78|0
1641828000000|2022-01-10 15:20:00|471.78|469.58|470.57|468.37|471.78|469.58|470.57|468.37|0
1641828010000|2022-01-10 15:20:10|470.98|468.78|472.04|469.84|472.44|470.24|470.77|468.57|0
1641828020000|2022-01-10 15:20:20|471.84|469.64|471.46|469.26|472.24|470.04|471.46|469.26|0
1641828030000|2022-01-10 15:20:30|470.46|468.26|469.26|467.06|470.86|468.66|469.26|467.06|0
1641828040000|2022-01-10 15:20:40|469.66|467.46|469.66|467.46|469.66|467.46|469.46|467.26|0
1641828050000|2022-01-10 15:20:50|469.26|467.06|469.46|467.26|469.46|467.26|468.86|466.66|0
1641828060000|2022-01-10 15:21:00|469.86|467.66|469.26|467.06|469.86|467.66|469.06|466.86|0
1641828070000|2022-01-10 15:21:10|470.46|468.26|470.66|468.46|470.66|468.46|470.26|468.06|0
1641828080000|2022-01-10 15:21:20|470.46|468.26|471.26|469.06|471.26|469.06|470.46|468.26|0
1641828090000|2022-01-10 15:21:30|471.06|468.86|471.46|469.26|471.46|469.26|471.06|468.86|0
1641828100000|2022-01-10 15:21:40|471.26|469.06|471.86|469.66|472.06|469.86|471.26|469.06|0
1641828110000|2022-01-10 15:21:50|471.66|469.46|471.66|469.46|472.06|469.86|471.66|469.46|0
1641828120000|2022-01-10 15:22:00|472.26|470.06|471.86|469.66|472.26|470.06|471.86|469.66|0
1641828130000|2022-01-10 15:22:10|471.66|469.46|470.86|468.66|471.66|469.46|470.86|468.66|0
1641828140000|2022-01-10 15:22:20|470.66|468.46|471.46|469.26|471.46|469.26|470.66|468.46|0
1641828150000|2022-01-10 15:22:30|471.66|469.46|470.66|468.46|471.66|469.46|470.66|468.46|0
1641828160000|2022-01-10 15:22:40|471.06|468.86|470.26|468.06|471.06|468.86|470.26|468.06|0
1641828170000|2022-01-10 15:22:50|470.46|468.26|470.86|468.66|471.06|468.86|470.46|468.26|0
1641828180000|2022-01-10 15:23:00|470.66|468.46|470.46|468.26|470.86|468.66|470.46|468.26|0
1641828190000|2022-01-10 15:23:10|471.06|468.86|470.66|468.46|471.06|468.86|470.66|468.46|0
1641828200000|2022-01-10 15:23:20|470.86|468.66|471.26|469.06|471.26|469.06|470.86|468.66|0
1641828210000|2022-01-10 15:23:30|471.06|468.86|471.26|469.06|471.26|469.06|470.86|468.66|0
1641828220000|2022-01-10 15:23:40|471.46|469.26|470.86|468.66|471.46|469.26|470.86|468.66|0
1641828230000|2022-01-10 15:23:50|471.06|468.86|471.26|469.06|471.26|469.06|470.86|468.66|0
1641828240000|2022-01-10 15:24:00|471.66|469.46|471.86|469.66|471.86|469.66|471.26|469.06|0
1641828250000|2022-01-10 15:24:10|472.06|469.86|471.46|469.26|472.06|469.86|471.26|469.06|0
1641828260000|2022-01-10 15:24:20|471.26|469.06|471.26|469.06|471.46|469.26|470.86|468.66|0
1641828270000|2022-01-10 15:24:30|470.66|468.46|470.06|467.86|470.66|468.46|469.86|467.66|0
1641828280000|2022-01-10 15:24:40|469.86|467.66|470.06|467.86|470.06|467.86|469.86|467.66|0
1641828290000|2022-01-10 15:24:50|469.66|467.46|469.86|467.66|469.86|467.66|469.66|467.46|0
1641828300000|2022-01-10 15:25:00|470.26|468.06|470.46|468.26|470.66|468.46|470.26|468.06|0
1641828310000|2022-01-10 15:25:10|469.86|467.66|469.86|467.66|470.06|467.86|469.46|467.26|0
1641828320000|2022-01-10 15:25:20|470.06|467.86|468.86|466.66|470.06|467.86|468.86|466.66|0
1641828330000|2022-01-10 15:25:30|467.66|465.46|467.26|465.06|467.66|465.46|467.06|464.86|0
1641828340000|2022-01-10 15:25:40|467.86|465.66|467.46|465.26|468.06|465.86|467.46|465.26|0
1641828350000|2022-01-10 15:25:50|467.86|465.66|468.06|465.86|468.06|465.86|467.66|465.46|0
1641828360000|2022-01-10 15:26:00|468.56|466.36|468.46|466.26|468.86|466.66|468.46|466.26|0
1641828370000|2022-01-10 15:26:10|468.06|465.86|468.06|465.86|468.46|466.26|467.86|465.66|0
1641828380000|2022-01-10 15:26:20|468.46|466.26|468.66|466.46|468.86|466.66|468.45|466.25|0
1641828390000|2022-01-10 15:26:30|468.45|466.25|468.25|466.05|468.45|466.25|468.25|466.05|0
1641828400000|2022-01-10 15:26:40|468.05|465.85|468.05|465.85|468.25|466.05|468.05|465.85|0
1641828410000|2022-01-10 15:26:50|467.85|465.65|467.06|464.86|467.85|465.65|467.06|464.86|0
1641828420000|2022-01-10 15:27:00|468.05|465.85|468.65|466.45|468.65|466.45|468.05|465.85|0
1641828430000|2022-01-10 15:27:10|468.85|466.65|469.05|466.85|469.05|466.85|468.76|466.56|0
1641828440000|2022-01-10 15:27:20|469.26|467.06|469.66|467.46|469.66|467.46|469.26|467.06|0
1641828450000|2022-01-10 15:27:30|469.46|467.26|469.26|467.06|469.66|467.46|469.05|466.85|0
1641828460000|2022-01-10 15:27:40|469.46|467.26|469.26|467.06|469.46|467.26|469.26|467.06|0
1641828470000|2022-01-10 15:27:50|469.05|466.85|468.85|466.65|469.05|466.85|468.65|466.45|0
1641828480000|2022-01-10 15:28:00|469.86|467.66|470.06|467.86|470.06|467.86|469.86|467.66|0
1641828490000|2022-01-10 15:28:10|469.66|467.46|469.86|467.66|470.06|467.86|469.66|467.46|0
1641828500000|2022-01-10 15:28:20|469.05|466.85|469.86|467.66|469.86|467.66|469.05|466.85|0
1641828510000|2022-01-10 15:28:30|469.66|467.46|469.45|467.25|469.66|467.46|469.25|467.05|0
1641828520000|2022-01-10 15:28:40|469.66|467.46|470.46|468.26|470.46|468.26|469.66|467.46|0
1641828530000|2022-01-10 15:28:50|470.06|467.86|468.42|466.22|470.06|467.86|468.42|466.22|0
1641828540000|2022-01-10 15:29:00|469.62|467.42|469.42|467.22|469.62|467.42|469.42|467.22|0
1641828550000|2022-01-10 15:29:10|469.22|467.02|469.02|466.82|469.22|467.02|469.02|466.82|0
1641828560000|2022-01-10 15:29:20|469.22|467.02|470.06|467.86|470.06|467.86|469.22|467.02|0
1641828570000|2022-01-10 15:29:30|469.65|467.45|469.25|467.05|469.65|467.45|469.05|466.85|0
1641828580000|2022-01-10 15:29:40|468.65|466.45|468.05|465.85|468.65|466.45|467.85|465.65|0
1641828590000|2022-01-10 15:29:50|468.25|466.05|468.45|466.25|468.85|466.65|468.25|466.05|0
1641828600000|2022-01-10 15:30:00|467.85|465.65|469.25|467.05|469.25|467.05|467.85|465.65|0
1641828610000|2022-01-10 15:30:10|469.65|467.45|469.25|467.05|470.06|467.86|469.25|467.05|0
1641828620000|2022-01-10 15:30:20|469.86|467.66|469.76|467.56|469.86|467.66|469.76|467.56|0
1641828630000|2022-01-10 15:30:30|468.65|466.45|468.45|466.25|468.65|466.45|468.45|466.25|0
1641828640000|2022-01-10 15:30:40|467.65|465.45|466.66|464.46|467.65|465.45|466.66|464.46|0
1641828650000|2022-01-10 15:30:50|466.85|464.65|466.26|464.06|466.85|464.65|466.26|464.06|0
1641828660000|2022-01-10 15:31:00|466.06|463.86|465.26|463.06|466.06|463.86|465.26|463.06|0
1641828670000|2022-01-10 15:31:10|465.46|463.26|465.16|462.96|465.66|463.46|465.06|462.86|0
1641828680000|2022-01-10 15:31:20|464.86|462.66|464.46|462.26|464.86|462.66|464.46|462.26|0
1641828690000|2022-01-10 15:31:30|464.66|462.46|464.26|462.06|464.66|462.46|464.06|461.86|0
1641828700000|2022-01-10 15:31:40|463.86|461.66|465.06|462.86|465.06|462.86|463.66|461.46|0
1641828710000|2022-01-10 15:31:50|464.86|462.66|464.46|462.26|464.86|462.66|464.46|462.26|0
1641828720000|2022-01-10 15:32:00|464.86|462.66|465.26|463.06|465.26|463.06|464.86|462.66|0
1641828730000|2022-01-10 15:32:10|465.46|463.26|465.66|463.46|465.66|463.46|465.46|463.26|0
1641828740000|2022-01-10 15:32:20|465.46|463.26|464.86|462.66|465.46|463.26|464.86|462.66|0
1641828750000|2022-01-10 15:32:30|464.66|462.46|465.46|463.26|465.46|463.26|464.66|462.46|0
1641828760000|2022-01-10 15:32:40|465.66|463.46|466.26|464.06|466.45|464.25|465.66|463.46|0
1641828770000|2022-01-10 15:32:50|466.45|464.25|465.86|463.66|466.45|464.25|465.86|463.66|0
1641828780000|2022-01-10 15:33:00|466.06|463.86|465.86|463.66|466.26|464.06|465.86|463.66|0
1641828790000|2022-01-10 15:33:10|465.66|463.46|465.86|463.66|465.86|463.66|465.66|463.46|0
1641828800000|2022-01-10 15:33:20|465.66|463.46|464.26|462.06|465.66|463.46|464.26|462.06|0
1641828810000|2022-01-10 15:33:30|464.66|462.46|464.26|462.06|465.06|462.86|464.26|462.06|0
1641828820000|2022-01-10 15:33:40|464.66|462.46|464.26|462.06|464.66|462.46|464.26|462.06|0
1641828830000|2022-01-10 15:33:50|463.86|461.66|464.86|462.66|464.86|462.66|463.86|461.66|0
1641828840000|2022-01-10 15:34:00|465.26|463.06|466.45|464.25|466.45|464.25|465.26|463.06|0
1641828850000|2022-01-10 15:34:10|467.05|464.85|466.85|464.65|467.05|464.85|466.85|464.65|0
1641828860000|2022-01-10 15:34:20|466.65|464.45|468.25|466.05|468.25|466.05|466.65|464.45|0
1641828870000|2022-01-10 15:34:30|468.45|466.25|467.65|465.45|468.65|466.45|467.65|465.45|0
1641828880000|2022-01-10 15:34:40|467.45|465.25|468.25|466.05|468.25|466.05|467.25|465.05|0
1641828890000|2022-01-10 15:34:50|468.45|466.25|468.45|466.25|468.45|466.25|468.45|466.25|0
1641828900000|2022-01-10 15:35:00|469.05|466.85|468.65|466.45|469.05|466.85|468.05|465.85|0
1641828910000|2022-01-10 15:35:10|468.25|466.05|468.05|465.85|468.25|466.05|467.65|465.45|0
1641828920000|2022-01-10 15:35:20|468.65|466.45|468.45|466.25|468.65|466.45|468.45|466.25|0
1641828930000|2022-01-10 15:35:30|468.65|466.45|469.85|467.65|469.85|467.65|468.65|466.45|0
1641828940000|2022-01-10 15:35:40|470.05|467.85|470.45|468.25|470.45|468.25|470.05|467.85|0
1641828950000|2022-01-10 15:35:50|470.05|467.85|470.25|468.05|470.45|468.25|469.85|467.65|0
1641828960000|2022-01-10 15:36:00|469.45|467.25|470.05|467.85|470.05|467.85|469.45|467.25|0
1641828970000|2022-01-10 15:36:10|470.25|468.05|471.06|468.86|471.06|468.86|470.25|468.05|0
1641828980000|2022-01-10 15:36:20|470.86|468.66|470.25|468.05|470.86|468.66|470.25|468.05|0
1641828990000|2022-01-10 15:36:30|470.65|468.45|471.06|468.86|471.06|468.86|470.65|468.45|0
1641829000000|2022-01-10 15:36:40|471.26|469.06|471.06|468.86|471.26|469.06|471.06|468.86|0
1641829010000|2022-01-10 15:36:50|470.65|468.45|470.86|468.66|470.86|468.66|470.65|468.45|0
1641829020000|2022-01-10 15:37:00|470.65|468.45|469.85|467.65|470.65|468.45|469.85|467.65|0
1641829030000|2022-01-10 15:37:10|470.05|467.85|470.25|468.05|470.25|468.05|470.05|467.85|0
1641829040000|2022-01-10 15:37:20|470.45|468.25|470.86|468.66|470.86|468.66|470.45|468.25|0
1641829050000|2022-01-10 15:37:30|471.06|468.86|471.06|468.86|471.06|468.86|470.86|468.66|0
1641829060000|2022-01-10 15:37:40|470.85|468.65|470.85|468.65|471.06|468.86|470.85|468.65|0
1641829070000|2022-01-10 15:37:50|471.26|469.06|471.46|469.26|471.66|469.46|471.26|469.06|0
1641829080000|2022-01-10 15:38:00|471.66|469.46|471.86|469.66|472.06|469.86|471.66|469.46|0
1641829090000|2022-01-10 15:38:10|472.06|469.86|472.06|469.86|472.26|470.06|472.06|469.86|0
1641829100000|2022-01-10 15:38:20|471.86|469.66|471.46|469.26|471.86|469.66|471.46|469.26|0
1641829110000|2022-01-10 15:38:30|471.66|469.46|471.66|469.46|471.66|469.46|471.46|469.26|0
1641829120000|2022-01-10 15:38:40|472.06|469.86|471.46|469.26|472.06|469.86|471.46|469.26|0
1641829130000|2022-01-10 15:38:50|471.66|469.46|471.46|469.26|471.66|469.46|471.26|469.06|0
1641829140000|2022-01-10 15:39:00|471.06|468.86|470.85|468.65|471.06|468.86|470.85|468.65|0
1641829150000|2022-01-10 15:39:10|470.65|468.45|470.96|468.76|470.96|468.76|470.65|468.45|0
1641829160000|2022-01-10 15:39:20|471.26|469.06|471.46|469.26|471.46|469.26|471.26|469.06|0
1641829170000|2022-01-10 15:39:30|471.56|469.36|472.26|470.06|472.26|470.06|471.56|469.36|0
1641829180000|2022-01-10 15:39:40|472.06|469.86|472.26|470.06|472.46|470.26|471.86|469.66|0
1641829190000|2022-01-10 15:39:50|472.46|470.26|472.46|470.26|472.66|470.46|472.46|470.26|0
1641829200000|2022-01-10 15:40:00|472.26|470.06|471.26|469.06|472.26|470.06|471.05|468.85|0
1641829210000|2022-01-10 15:40:10|471.05|468.85|472.06|469.86|472.06|469.86|471.05|468.85|0
1641829220000|2022-01-10 15:40:20|471.86|469.66|472.06|469.86|472.06|469.86|471.86|469.66|0
1641829230000|2022-01-10 15:40:30|471.86|469.66|472.46|470.26|472.46|470.26|471.86|469.66|0
1641829240000|2022-01-10 15:40:40|471.66|469.46|471.86|469.66|471.86|469.66|471.66|469.46|0
1641829250000|2022-01-10 15:40:50|471.66|469.46|471.66|469.46|471.66|469.46|471.66|469.46|0
1641829260000|2022-01-10 15:41:00|471.46|469.26|470.65|468.45|471.46|469.26|470.65|468.45|0
1641829270000|2022-01-10 15:41:10|470.45|468.25|472.06|469.86|472.06|469.86|470.45|468.25|0
1641829280000|2022-01-10 15:41:20|471.66|469.46|471.86|469.66|471.86|469.66|471.66|469.46|0
1641829290000|2022-01-10 15:41:30|472.46|470.26|472.76|470.56|472.86|470.66|472.46|470.26|0
1641829300000|2022-01-10 15:41:40|473.26|471.06|473.87|471.67|473.87|471.67|473.26|471.06|0
1641829310000|2022-01-10 15:41:50|473.66|471.46|473.87|471.67|473.87|471.67|473.66|471.46|0
1641829320000|2022-01-10 15:42:00|474.07|471.87|475.07|472.87|475.07|472.87|474.07|471.87|0
1641829330000|2022-01-10 15:42:10|475.27|473.07|475.88|473.68|475.88|473.68|475.27|473.07|0
1641829340000|2022-01-10 15:42:20|476.08|473.88|476.48|474.28|476.48|474.28|475.88|473.68|0
1641829350000|2022-01-10 15:42:30|476.08|473.88|476.08|473.88|476.28|474.08|476.08|473.88|0
1641829360000|2022-01-10 15:42:40|476.28|474.08|477.09|474.89|477.09|474.89|476.28|474.08|0
1641829370000|2022-01-10 15:42:50|477.19|474.99|477.29|475.09|477.49|475.29|477.19|474.99|0
1641829380000|2022-01-10 15:43:00|477.09|474.89|477.49|475.29|477.49|475.29|477.09|474.89|0
1641829390000|2022-01-10 15:43:10|477.29|475.09|477.89|475.69|477.89|475.69|477.29|475.09|0
1641829400000|2022-01-10 15:43:20|477.69|475.49|477.09|474.89|477.69|475.49|477.09|474.89|0
1641829410000|2022-01-10 15:43:30|476.89|474.69|476.48|474.28|477.29|475.09|476.48|474.28|0
1641829420000|2022-01-10 15:43:40|475.68|473.48|476.68|474.48|476.68|474.48|475.68|473.48|0
1641829430000|2022-01-10 15:43:50|476.48|474.28|476.08|473.88|476.48|474.28|475.88|473.68|0
1641829440000|2022-01-10 15:44:00|475.88|473.68|475.88|473.68|475.88|473.68|475.68|473.48|0
1641829450000|2022-01-10 15:44:10|476.08|473.88|476.48|474.28|476.48|474.28|476.08|473.88|0
1641829460000|2022-01-10 15:44:20|476.68|474.48|476.28|474.08|476.68|474.48|476.08|473.88|0
1641829470000|2022-01-10 15:44:30|476.89|474.69|476.68|474.48|476.89|474.69|476.68|474.48|0
1641829480000|2022-01-10 15:44:40|476.89|474.69|477.09|474.89|477.09|474.89|476.68|474.48|0
1641829490000|2022-01-10 15:44:50|477.49|475.29|476.28|474.08|477.49|475.29|476.28|474.08|0
1641829500000|2022-01-10 15:45:00|476.08|473.88|476.89|474.69|476.89|474.69|476.08|473.88|0
1641829510000|2022-01-10 15:45:10|477.09|474.89|475.68|473.48|477.09|474.89|475.68|473.48|0
1641829520000|2022-01-10 15:45:20|475.88|473.68|475.27|473.07|475.88|473.68|475.27|473.07|0
1641829530000|2022-01-10 15:45:30|475.07|472.87|474.87|472.67|475.07|472.87|474.87|472.67|0
1641829540000|2022-01-10 15:45:40|475.07|472.87|475.07|472.87|475.07|472.87|475.07|472.87|0
1641829550000|2022-01-10 15:45:50|474.87|472.67|474.87|472.67|474.87|472.67|474.67|472.47|0
1641829560000|2022-01-10 15:46:00|475.07|472.87|476.08|473.88|476.28|474.08|475.07|472.87|0
1641829570000|2022-01-10 15:46:10|475.88|473.68|476.68|474.48|476.68|474.48|475.88|473.68|0
1641829580000|2022-01-10 15:46:20|476.88|474.68|476.68|474.48|476.88|474.68|476.68|474.48|0
1641829590000|2022-01-10 15:46:30|476.88|474.68|475.68|473.48|476.88|474.68|475.68|473.48|0
1641829600000|2022-01-10 15:46:40|475.47|473.27|475.88|473.68|475.88|473.68|475.27|473.07|0
1641829610000|2022-01-10 15:46:50|476.08|473.88|475.47|473.27|476.08|473.88|475.47|473.27|0
1641829620000|2022-01-10 15:47:00|475.07|472.87|474.7|472.5|475.07|472.87|474.7|472.5|0
1641829630000|2022-01-10 15:47:10|474.1|471.9|473.49|471.29|474.1|471.9|473.29|471.09|0
1641829640000|2022-01-10 15:47:20|473.9|471.7|474.3|472.1|474.3|472.1|473.9|471.7|0
1641829650000|2022-01-10 15:47:30|475.3|473.1|475.5|473.3|475.5|473.3|475.3|473.1|0
1641829660000|2022-01-10 15:47:40|475.7|473.5|475.5|473.3|475.7|473.5|475.2|473|0
1641829670000|2022-01-10 15:47:50|475.7|473.5|475.7|473.5|475.7|473.5|475.5|473.3|0
1641829680000|2022-01-10 15:48:00|475.9|473.7|476.91|474.71|476.91|474.71|475.9|473.7|0
1641829690000|2022-01-10 15:48:10|477.11|474.91|477.31|475.11|477.31|475.11|477.11|474.91|0
1641829700000|2022-01-10 15:48:20|477.11|474.91|477.51|475.31|477.51|475.31|477.11|474.91|0
1641829710000|2022-01-10 15:48:30|477.71|475.51|477.91|475.71|477.91|475.71|477.71|475.51|0
1641829720000|2022-01-10 15:48:40|478.11|475.91|478.52|476.32|478.52|476.32|478.11|475.91|0
1641829730000|2022-01-10 15:48:50|478.72|476.52|480.33|478.13|480.33|478.13|478.72|476.52|0
1641829740000|2022-01-10 15:49:00|479.72|477.52|479.72|477.52|479.93|477.73|479.72|477.52|0
1641829750000|2022-01-10 15:49:10|479.93|477.73|480.53|478.33|480.94|478.74|479.93|477.73|0
1641829760000|2022-01-10 15:49:20|481.14|478.94|480.53|478.33|481.14|478.94|480.53|478.33|0
1641829770000|2022-01-10 15:49:30|480.93|478.73|480.73|478.53|480.93|478.73|480.73|478.53|0
1641829780000|2022-01-10 15:49:40|479.93|477.73|479.52|477.32|479.93|477.73|479.32|477.12|0
1641829790000|2022-01-10 15:49:50|479.32|477.12|479.32|477.12|479.52|477.32|479.32|477.12|0
1641829800000|2022-01-10 15:50:00|479.52|477.32|480.33|478.13|480.53|478.33|479.52|477.32|0
1641829810000|2022-01-10 15:50:10|480.13|477.93|480.53|478.33|480.73|478.53|480.13|477.93|0
1641829820000|2022-01-10 15:50:20|479.72|477.52|479.52|477.32|479.72|477.52|479.12|476.92|0
1641829830000|2022-01-10 15:50:30|479.12|476.92|480.33|478.13|480.33|478.13|479.12|476.92|0
1641829840000|2022-01-10 15:50:40|480.13|477.93|480.93|478.73|480.93|478.73|480.13|477.93|0
1641829850000|2022-01-10 15:50:50|480.33|478.13|480.13|477.93|480.33|478.13|479.72|477.52|0
1641829860000|2022-01-10 15:51:00|479.72|477.52|478.52|476.32|479.72|477.52|478.52|476.32|0
1641829870000|2022-01-10 15:51:10|478.11|475.91|476.91|474.71|478.11|475.91|476.91|474.71|0
1641829880000|2022-01-10 15:51:20|476.7|474.5|476.5|474.3|477.11|474.91|476.5|474.3|0
1641829890000|2022-01-10 15:51:30|476.3|474.1|475.1|472.9|476.3|474.1|475.1|472.9|0
1641829900000|2022-01-10 15:51:40|475.3|473.1|476.3|474.1|476.3|474.1|475.3|473.1|0
1641829910000|2022-01-10 15:51:50|476.1|473.9|475.5|473.3|476.1|473.9|475.3|473.1|0
1641829920000|2022-01-10 15:52:00|476.1|473.9|476.3|474.1|476.3|474.1|476.1|473.9|0
1641829930000|2022-01-10 15:52:10|476.5|474.3|476.41|474.21|476.7|474.5|476.41|474.21|0
1641829940000|2022-01-10 15:52:20|476.7|474.5|477.31|475.11|477.31|475.11|476.7|474.5|0
1641829950000|2022-01-10 15:52:30|477.51|475.31|477.11|474.91|477.51|475.31|477.11|474.91|0
1641829960000|2022-01-10 15:52:40|476.1|473.9|474.9|472.7|476.5|474.3|474.9|472.7|0
1641829970000|2022-01-10 15:52:50|475.3|473.1|474.7|472.5|475.3|473.1|474.5|472.3|0
1641829980000|2022-01-10 15:53:00|475.1|472.9|475.7|473.5|475.9|473.7|475.1|472.9|0
1641829990000|2022-01-10 15:53:10|475.9|473.7|475.1|472.9|475.9|473.7|475.1|472.9|0
1641830000000|2022-01-10 15:53:20|474.9|472.7|474.09|471.89|475.1|472.9|474.09|471.89|0
1641830010000|2022-01-10 15:53:30|473.89|471.69|473.89|471.69|474.09|471.89|473.89|471.69|0
1641830020000|2022-01-10 15:53:40|473.69|471.49|474.29|472.09|474.29|472.09|473.69|471.49|0
1641830030000|2022-01-10 15:53:50|473.89|471.69|473.69|471.49|473.89|471.69|473.29|471.09|0
1641830040000|2022-01-10 15:54:00|474.29|472.09|474.7|472.5|474.7|472.5|474.29|472.09|0
1641830050000|2022-01-10 15:54:10|474.9|472.7|473.49|471.29|474.9|472.7|473.49|471.29|0
1641830060000|2022-01-10 15:54:20|473.29|471.09|472.29|470.09|473.29|471.09|472.29|470.09|0
1641830070000|2022-01-10 15:54:30|473.09|470.89|473.29|471.09|473.29|471.09|473|470.8|0
1641830080000|2022-01-10 15:54:40|473.89|471.69|474.29|472.09|474.49|472.29|473.89|471.69|0
1641830090000|2022-01-10 15:54:50|474.7|472.5|474.09|471.89|474.7|472.5|473.89|471.69|0
1641830100000|2022-01-10 15:55:00|473.49|471.29|474.09|471.89|474.09|471.89|473.49|471.29|0
1641830110000|2022-01-10 15:55:10|474.49|472.29|474.09|471.89|474.49|472.29|474.09|471.89|0
1641830120000|2022-01-10 15:55:20|473.09|470.89|473.09|470.89|473.49|471.29|473.09|470.89|0
1641830130000|2022-01-10 15:55:30|473.69|471.49|474.6|472.4|474.6|472.4|473.69|471.49|0
1641830140000|2022-01-10 15:55:40|474.9|472.7|474.9|472.7|475.1|472.9|474.7|472.5|0
1641830150000|2022-01-10 15:55:50|475.6|473.4|476.1|473.9|476.1|473.9|475.5|473.3|0
1641830160000|2022-01-10 15:56:00|476.7|474.5|476.3|474.1|476.7|474.5|476.3|474.1|0
1641830170000|2022-01-10 15:56:10|476.5|474.3|476.9|474.7|476.9|474.7|476.5|474.3|0
1641830180000|2022-01-10 15:56:20|477.01|474.81|477.01|474.81|477.01|474.81|477.01|474.81|0
1641830190000|2022-01-10 15:56:30|476.9|474.7|477.71|475.51|477.91|475.71|476.9|474.7|0
1641830200000|2022-01-10 15:56:40|477.51|475.31|477.71|475.51|477.71|475.51|477.31|475.11|0
1641830210000|2022-01-10 15:56:50|477.51|475.31|477.31|475.11|477.71|475.51|477.11|474.91|0
1641830220000|2022-01-10 15:57:00|476.5|474.3|475.1|472.9|476.5|474.3|475.1|472.9|0
1641830230000|2022-01-10 15:57:10|475.5|473.3|477.31|475.11|477.31|475.11|475.5|473.3|0
1641830240000|2022-01-10 15:57:20|477.11|474.91|476.3|474.1|477.11|474.91|476.3|474.1|0
1641830250000|2022-01-10 15:57:30|475.7|473.5|474.49|472.29|475.7|473.5|474.49|472.29|0
1641830260000|2022-01-10 15:57:40|475.3|473.1|474.49|472.29|475.3|473.1|474.49|472.29|0
1641830270000|2022-01-10 15:57:50|474.29|472.09|474.4|472.2|474.8|472.6|474.29|472.09|0
1641830280000|2022-01-10 15:58:00|474.29|472.09|473.69|471.49|474.9|472.7|473.69|471.49|0
1641830290000|2022-01-10 15:58:10|473.49|471.29|472.69|470.49|473.49|471.29|472.69|470.49|0
1641830300000|2022-01-10 15:58:20|472.29|470.09|471.69|469.49|472.49|470.29|471.69|469.49|0
1641830310000|2022-01-10 15:58:30|470.89|468.69|471.29|469.09|471.29|469.09|470.89|468.69|0
1641830320000|2022-01-10 15:58:40|471.49|469.29|471.49|469.29|471.49|469.29|471.29|469.09|0
1641830330000|2022-01-10 15:58:50|471.89|469.69|471.49|469.29|471.89|469.69|471.49|469.29|0
1641830340000|2022-01-10 15:59:00|471.69|469.49|471.49|469.29|471.69|469.49|471.49|469.29|0
1641830350000|2022-01-10 15:59:10|471.89|469.69|471.29|469.09|471.89|469.69|470.89|468.69|0
1641830360000|2022-01-10 15:59:20|471.69|469.49|471.89|469.69|471.99|469.79|471.69|469.49|0
1641830370000|2022-01-10 15:59:30|471.69|469.49|471.09|468.89|471.69|469.49|471.09|468.89|0
1641830380000|2022-01-10 15:59:40|471.49|469.29|471.69|469.49|471.89|469.69|471.49|469.29|0
1641830390000|2022-01-10 15:59:50|472.09|469.89|472.29|470.09|472.29|470.09|471.89|469.69|0
1641830400000|2022-01-10 16:00:00|473.09|470.89|473.09|470.89|473.29|471.09|472.69|470.49|0
1641830410000|2022-01-10 16:00:10|473.49|471.29|473.49|471.29|473.49|471.29|472.89|470.69|0
1641830420000|2022-01-10 16:00:20|473.69|471.49|473.09|470.89|473.69|471.49|472.99|470.79|0
1641830430000|2022-01-10 16:00:30|473.29|471.09|473.29|471.09|473.69|471.49|473.29|471.09|0
1641830440000|2022-01-10 16:00:40|473.49|471.29|475.3|473.1|475.3|473.1|473.49|471.29|0
1641830450000|2022-01-10 16:00:50|474.89|472.69|474.89|472.69|475.2|473|474.89|472.69|0
1641830460000|2022-01-10 16:01:00|474.49|472.29|475.3|473.1|475.3|473.1|474.49|472.29|0
1641830470000|2022-01-10 16:01:10|475.1|472.9|474.49|472.29|475.1|472.9|474.29|472.09|0
1641830480000|2022-01-10 16:01:20|475.1|472.9|473.29|471.09|475.1|472.9|473.29|471.09|0
1641830490000|2022-01-10 16:01:30|473.39|471.19|471.89|469.69|473.39|471.19|471.89|469.69|0
1641830500000|2022-01-10 16:01:40|472.09|469.89|471.89|469.69|472.09|469.89|471.69|469.49|0
1641830510000|2022-01-10 16:01:50|471.49|469.29|471.49|469.29|471.69|469.49|471.09|468.89|0
1641830520000|2022-01-10 16:02:00|472.69|470.49|473.49|471.29|473.49|471.29|472.69|470.49|0
1641830530000|2022-01-10 16:02:10|473.89|471.69|474.09|471.89|474.09|471.89|473.69|471.49|0
1641830540000|2022-01-10 16:02:20|474.29|472.09|474.69|472.49|474.69|472.49|474.09|471.89|0
1641830550000|2022-01-10 16:02:30|474.89|472.69|474.29|472.09|474.89|472.69|474.09|471.89|0
1641830560000|2022-01-10 16:02:40|474.49|472.29|473.89|471.69|474.49|472.29|473.69|471.49|0
1641830570000|2022-01-10 16:02:50|474.09|471.89|475.09|472.89|475.09|472.89|474.09|471.89|0
1641830580000|2022-01-10 16:03:00|474.29|472.09|474.09|471.89|474.49|472.29|474.09|471.89|0
1641830590000|2022-01-10 16:03:10|473.89|471.69|474.69|472.49|474.69|472.49|473.89|471.69|0
1641830600000|2022-01-10 16:03:20|474.89|472.69|475.9|473.7|475.9|473.7|474.89|472.69|0
1641830610000|2022-01-10 16:03:30|476.1|473.9|476.9|474.7|476.9|474.7|476.1|473.9|0
1641830620000|2022-01-10 16:03:40|476.7|474.5|476.5|474.3|476.7|474.5|476.3|474.1|0
1641830630000|2022-01-10 16:03:50|476.9|474.7|476.5|474.3|476.9|474.7|476.5|474.3|0
1641830640000|2022-01-10 16:04:00|476.7|474.5|477.3|475.1|477.51|475.31|476.7|474.5|0
1641830650000|2022-01-10 16:04:10|476.9|474.7|476.3|474.1|476.9|474.7|476.3|474.1|0
1641830660000|2022-01-10 16:04:20|476.1|473.9|476.1|473.9|476.1|473.9|475.7|473.5|0
1641830670000|2022-01-10 16:04:30|475.9|473.7|474.89|472.69|475.9|473.7|474.89|472.69|0
1641830680000|2022-01-10 16:04:40|475.09|472.89|474.09|471.89|475.09|472.89|473.89|471.69|0
1641830690000|2022-01-10 16:04:50|473.49|471.29|471.69|469.49|473.49|471.29|471.69|469.49|0
1641830700000|2022-01-10 16:05:00|472.49|470.29|471.99|469.79|472.69|470.49|471.99|469.79|0
1641830710000|2022-01-10 16:05:10|471.29|469.09|471.89|469.69|471.89|469.69|470.69|468.49|0
1641830720000|2022-01-10 16:05:20|471.69|469.49|471.29|469.09|471.69|469.49|470.69|468.49|0
1641830730000|2022-01-10 16:05:30|471.39|469.19|471.89|469.69|471.89|469.69|471.39|469.19|0
1641830740000|2022-01-10 16:05:40|471.69|469.49|471.09|468.89|471.89|469.69|471.09|468.89|0
1641830750000|2022-01-10 16:05:50|470.89|468.69|470.69|468.49|470.89|468.69|470.69|468.49|0
1641830760000|2022-01-10 16:06:00|470.49|468.29|470.49|468.29|470.49|468.29|470.29|468.09|0
1641830770000|2022-01-10 16:06:10|469.89|467.69|469.29|467.09|469.89|467.69|469.29|467.09|0
1641830780000|2022-01-10 16:06:20|469.69|467.49|468.89|466.69|469.69|467.49|468.89|466.69|0
1641830790000|2022-01-10 16:06:30|469.09|466.89|468.09|465.89|469.09|466.89|468.09|465.89|0
1641830800000|2022-01-10 16:06:40|467.89|465.69|468.89|466.69|468.89|466.69|467.89|465.69|0
1641830810000|2022-01-10 16:06:50|467.89|465.69|468.09|465.89|468.09|465.89|467.89|465.69|0
1641830820000|2022-01-10 16:07:00|467.69|465.49|468.29|466.09|468.49|466.29|467.69|465.49|0
1641830830000|2022-01-10 16:07:10|467.89|465.69|468.49|466.29|468.49|466.29|467.89|465.69|0
1641830840000|2022-01-10 16:07:20|469.09|466.89|469.49|467.29|469.69|467.49|469.09|466.89|0
1641830850000|2022-01-10 16:07:30|469.69|467.49|470.49|468.29|470.49|468.29|469.69|467.49|0
1641830860000|2022-01-10 16:07:40|470.69|468.49|469.29|467.09|470.89|468.69|469.29|467.09|0
1641830870000|2022-01-10 16:07:50|469.09|466.89|469.49|467.29|469.69|467.49|469.09|466.89|0
1641830880000|2022-01-10 16:08:00|469.89|467.69|470.09|467.89|470.09|467.89|469.89|467.69|0
1641830890000|2022-01-10 16:08:10|469.29|467.09|469.69|467.49|469.69|467.49|469.29|467.09|0
1641830900000|2022-01-10 16:08:20|468.69|466.49|468.69|466.49|468.89|466.69|468.69|466.49|0
1641830910000|2022-01-10 16:08:30|468.29|466.09|468.29|466.09|468.29|466.09|468.09|465.89|0
1641830920000|2022-01-10 16:08:40|468.49|466.29|468.49|466.29|468.49|466.29|468.29|466.09|0
1641830930000|2022-01-10 16:08:50|468.29|466.09|468.29|466.09|468.29|466.09|467.89|465.69|0
1641830940000|2022-01-10 16:09:00|467.89|465.69|467.49|465.29|467.89|465.69|467.49|465.29|0
1641830950000|2022-01-10 16:09:10|467.1|464.9|467.29|465.09|467.49|465.29|467.1|464.9|0
1641830960000|2022-01-10 16:09:20|467.1|464.9|467.1|464.9|467.49|465.29|467.1|464.9|0
1641830970000|2022-01-10 16:09:30|466.9|464.7|467.29|465.09|467.29|465.09|466.9|464.7|0
1641830980000|2022-01-10 16:09:40|467.49|465.29|467.1|464.9|467.49|465.29|467.1|464.9|0
1641830990000|2022-01-10 16:09:50|467.29|465.09|466.3|464.1|467.29|465.09|466.3|464.1|0
1641831000000|2022-01-10 16:10:00|467.49|465.29|467.89|465.69|468.09|465.89|467.49|465.29|0
1641831010000|2022-01-10 16:10:10|468.09|465.89|468.29|466.09|468.29|466.09|467.89|465.69|0
1641831020000|2022-01-10 16:10:20|467.89|465.69|467.89|465.69|467.89|465.69|467.69|465.49|0
1641831030000|2022-01-10 16:10:30|467.69|465.49|466.7|464.5|467.69|465.49|466.7|464.5|0
1641831040000|2022-01-10 16:10:40|466.3|464.1|466.1|463.9|466.3|464.1|466.1|463.9|0
1641831050000|2022-01-10 16:10:50|465.7|463.5|465.7|463.5|465.7|463.5|465.5|463.3|0
1641831060000|2022-01-10 16:11:00|465.9|463.7|465.9|463.7|465.9|463.7|465.5|463.3|0
1641831070000|2022-01-10 16:11:10|465.5|463.3|464.71|462.51|465.5|463.3|464.71|462.51|0
1641831080000|2022-01-10 16:11:20|465.1|462.9|464.91|462.71|465.3|463.1|464.91|462.71|0
1641831090000|2022-01-10 16:11:30|464.71|462.51|464.71|462.51|464.91|462.71|464.51|462.31|0
1641831100000|2022-01-10 16:11:40|464.91|462.71|464.31|462.11|464.91|462.71|464.31|462.11|0
1641831110000|2022-01-10 16:11:50|464.51|462.31|463.12|460.92|464.51|462.31|463.12|460.92|0
1641831120000|2022-01-10 16:12:00|462.92|460.72|463.12|460.92|463.12|460.92|462.92|460.72|0
1641831130000|2022-01-10 16:12:10|463.52|461.32|462.92|460.72|463.52|461.32|462.92|460.72|0
1641831140000|2022-01-10 16:12:20|463.12|460.92|462.33|460.13|463.12|460.92|462.33|460.13|0
1641831150000|2022-01-10 16:12:30|462.13|459.93|462.13|459.93|462.13|459.93|462.13|459.93|0
1641831160000|2022-01-10 16:12:40|462.33|460.13|461.93|459.73|462.33|460.13|461.93|459.73|0
1641831170000|2022-01-10 16:12:50|461.83|459.63|461.53|459.33|461.83|459.63|461.53|459.33|0
1641831180000|2022-01-10 16:13:00|461.33|459.13|461.73|459.53|461.73|459.53|461.33|459.13|0
1641831190000|2022-01-10 16:13:10|461.53|459.33|462.43|460.23|462.43|460.23|461.53|459.33|0
1641831200000|2022-01-10 16:13:20|462.52|460.32|462.92|460.72|462.92|460.72|462.33|460.13|0
1641831210000|2022-01-10 16:13:30|463.12|460.92|462.92|460.72|463.12|460.92|462.72|460.52|0
1641831220000|2022-01-10 16:13:40|463.32|461.12|463.52|461.32|463.71|461.51|463.32|461.12|0
1641831230000|2022-01-10 16:13:50|463.32|461.12|463.71|461.51|463.91|461.71|463.32|461.12|0
1641831240000|2022-01-10 16:14:00|463.52|461.32|462.72|460.52|463.52|461.32|462.72|460.52|0
1641831250000|2022-01-10 16:14:10|462.92|460.72|463.52|461.32|463.52|461.32|462.92|460.72|0
1641831260000|2022-01-10 16:14:20|463.32|461.12|463.12|460.92|463.32|461.12|463.12|460.92|0
1641831270000|2022-01-10 16:14:30|462.92|460.72|462.92|460.72|462.92|460.72|462.72|460.52|0
1641831280000|2022-01-10 16:14:40|462.72|460.52|462.92|460.72|462.92|460.72|462.52|460.32|0
1641831290000|2022-01-10 16:14:50|462.72|460.52|462.32|460.12|462.72|460.52|462.32|460.12|0
1641831300000|2022-01-10 16:15:00|462.72|460.52|462.13|459.93|462.92|460.72|462.13|459.93|0
1641831310000|2022-01-10 16:15:10|462.72|460.52|462.32|460.12|462.72|460.52|462.32|460.12|0
1641831320000|2022-01-10 16:15:20|462.13|459.93|462.32|460.12|462.32|460.12|461.93|459.73|0
1641831330000|2022-01-10 16:15:30|462.52|460.32|462.92|460.72|463.12|460.92|462.52|460.32|0
1641831340000|2022-01-10 16:15:40|463.12|460.92|463.91|461.71|463.91|461.71|463.12|460.92|0
1641831350000|2022-01-10 16:15:50|464.31|462.11|464.31|462.11|464.31|462.11|464.31|462.11|0
1641831360000|2022-01-10 16:16:00|464.9|462.7|465.3|463.1|465.5|463.3|464.9|462.7|0
1641831370000|2022-01-10 16:16:10|464.71|462.51|464.71|462.51|464.9|462.7|464.51|462.31|0
1641831380000|2022-01-10 16:16:20|464.31|462.11|464.11|461.91|464.31|462.11|464.11|461.91|0
1641831390000|2022-01-10 16:16:30|464.31|462.11|464.51|462.31|464.51|462.31|464.31|462.11|0
1641831400000|2022-01-10 16:16:40|464.31|462.11|463.91|461.71|464.31|462.11|463.71|461.51|0
1641831410000|2022-01-10 16:16:50|463.71|461.51|463.91|461.71|464.11|461.91|463.71|461.51|0
1641831420000|2022-01-10 16:17:00|463.71|461.51|463.12|460.92|463.71|461.51|463.12|460.92|0
1641831430000|2022-01-10 16:17:10|463.32|461.12|462.52|460.32|463.32|461.12|462.52|460.32|0
1641831440000|2022-01-10 16:17:20|462.92|460.72|462.32|460.12|462.92|460.72|462.32|460.12|0
1641831450000|2022-01-10 16:17:30|462.13|459.93|461.93|459.73|462.13|459.93|461.93|459.73|0
1641831460000|2022-01-10 16:17:40|462.13|459.93|460.34|458.14|462.13|459.93|460.34|458.14|0
1641831470000|2022-01-10 16:17:50|459.95|457.75|460.94|458.74|460.94|458.74|459.36|457.16|0
1641831480000|2022-01-10 16:18:00|461.14|458.94|460.74|458.54|461.14|458.94|460.54|458.34|0
1641831490000|2022-01-10 16:18:10|460.54|458.34|458.17|455.97|460.54|458.34|458.17|455.97|0
1641831500000|2022-01-10 16:18:20|457.78|455.58|457.58|455.38|457.78|455.58|457.58|455.38|0
1641831510000|2022-01-10 16:18:30|457.78|455.58|457.58|455.38|457.78|455.58|457.38|455.18|0
1641831520000|2022-01-10 16:18:40|457.78|455.58|458.76|456.56|458.76|456.56|457.78|455.58|0
1641831530000|2022-01-10 16:18:50|458.37|456.17|459.35|457.15|459.35|457.15|458.37|456.17|0
1641831540000|2022-01-10 16:19:00|458.56|456.36|458.96|456.76|458.96|456.76|458.56|456.36|0
1641831550000|2022-01-10 16:19:10|458.76|456.56|458.56|456.36|458.76|456.56|458.56|456.36|0
1641831560000|2022-01-10 16:19:20|458.37|456.17|458.56|456.36|458.56|456.36|458.17|455.97|0
1641831570000|2022-01-10 16:19:30|458.37|456.17|458.37|456.17|458.37|456.17|458.37|456.17|0
1641831580000|2022-01-10 16:19:40|458.56|456.36|458.76|456.56|458.76|456.56|458.56|456.36|0
1641831590000|2022-01-10 16:19:50|458.17|455.97|458.37|456.17|458.76|456.56|458.17|455.97|0
1641831600000|2022-01-10 16:20:00|458.56|456.36|459.55|457.35|459.55|457.35|458.56|456.36|0
1641831610000|2022-01-10 16:20:10|459.95|457.75|459.95|457.75|459.95|457.75|459.75|457.55|0
1641831620000|2022-01-10 16:20:20|459.75|457.55|459.95|457.75|459.95|457.75|459.55|457.35|0
1641831630000|2022-01-10 16:20:30|460.15|457.95|459.75|457.55|460.15|457.95|459.55|457.35|0
1641831640000|2022-01-10 16:20:40|460.15|457.95|460.05|457.85|460.15|457.95|460.05|457.85|0
1641831650000|2022-01-10 16:20:50|460.54|458.34|459.95|457.75|460.54|458.34|459.95|457.75|0
1641831660000|2022-01-10 16:21:00|460.15|457.95|459.16|456.96|460.15|457.95|459.16|456.96|0
1641831670000|2022-01-10 16:21:10|458.96|456.76|459.16|456.96|459.35|457.15|458.96|456.76|0
1641831680000|2022-01-10 16:21:20|458.96|456.76|458.76|456.56|458.96|456.76|458.76|456.56|0
1641831690000|2022-01-10 16:21:30|458.56|456.36|458.56|456.36|458.56|456.36|458.56|456.36|0
1641831700000|2022-01-10 16:21:40|458.76|456.56|458.37|456.17|458.76|456.56|458.37|456.17|0
1641831710000|2022-01-10 16:21:50|458.76|456.56|458.37|456.17|458.76|456.56|458.37|456.17|0
1641831720000|2022-01-10 16:22:00|457.97|455.77|458.17|455.97|458.17|455.97|457.97|455.77|0
1641831730000|2022-01-10 16:22:10|457.97|455.77|458.17|455.97|458.17|455.97|457.97|455.77|0
1641831740000|2022-01-10 16:22:20|458.37|456.17|457.97|455.77|458.37|456.17|457.58|455.38|0
1641831750000|2022-01-10 16:22:30|458.37|456.17|458.96|456.76|458.96|456.76|458.17|455.97|0
1641831760000|2022-01-10 16:22:40|458.56|456.36|458.17|455.97|458.56|456.36|457.97|455.77|0
1641831770000|2022-01-10 16:22:50|458.27|456.07|457.58|455.38|458.37|456.17|457.58|455.38|0
1641831780000|2022-01-10 16:23:00|457.38|455.18|456.79|454.59|457.48|455.28|456.79|454.59|0
1641831790000|2022-01-10 16:23:10|456.59|454.39|456.39|454.19|456.59|454.39|456.2|454|0
1641831800000|2022-01-10 16:23:20|456.79|454.59|456.98|454.78|456.98|454.78|456.79|454.59|0
1641831810000|2022-01-10 16:23:30|456.59|454.39|456.2|454|456.59|454.39|456.2|454|0
1641831820000|2022-01-10 16:23:40|456.39|454.19|455.61|453.41|456.39|454.19|455.61|453.41|0
1641831830000|2022-01-10 16:23:50|455.21|453.01|455.61|453.41|455.61|453.41|455.21|453.01|0
1641831840000|2022-01-10 16:24:00|455.41|453.21|454.82|452.62|455.41|453.21|454.82|452.62|0
1641831850000|2022-01-10 16:24:10|455.01|452.81|455.41|453.21|455.41|453.21|455.01|452.81|0
1641831860000|2022-01-10 16:24:20|455.8|453.6|455.01|452.81|455.8|453.6|455.01|452.81|0
1641831870000|2022-01-10 16:24:30|455.21|453.01|455.21|453.01|455.21|453.01|454.82|452.62|0
1641831880000|2022-01-10 16:24:40|455.41|453.21|456.39|454.19|456.39|454.19|455.41|453.21|0
1641831890000|2022-01-10 16:24:50|456.2|454|456|453.8|456.2|454|456|453.8|0
1641831900000|2022-01-10 16:25:00|457.87|455.67|453.89|451.69|457.87|455.67|453.89|451.69|0
1641831910000|2022-01-10 16:25:10|453.69|451.49|454.29|452.09|454.29|452.09|453.69|451.49|0
1641831920000|2022-01-10 16:25:20|454.48|452.28|454.68|452.48|454.68|452.48|454.48|452.28|0
1641831930000|2022-01-10 16:25:30|454.48|452.28|454.68|452.48|454.68|452.48|454.29|452.09|0
1641831940000|2022-01-10 16:25:40|454.48|452.28|456.22|454.02|456.42|454.22|454.29|452.09|0
1641831950000|2022-01-10 16:25:50|456.42|454.22|456.61|454.41|456.61|454.41|456.42|454.22|0
1641831960000|2022-01-10 16:26:00|456.42|454.22|455.43|453.23|456.42|454.22|455.43|453.23|0
1641831970000|2022-01-10 16:26:10|454.84|452.64|455.04|452.84|455.04|452.84|454.84|452.64|0
1641831980000|2022-01-10 16:26:20|456.02|453.82|455.82|453.62|456.42|454.22|455.82|453.62|0
1641831990000|2022-01-10 16:26:30|455.04|452.84|454.25|452.05|455.04|452.84|454.25|452.05|0
1641832000000|2022-01-10 16:26:40|453.66|451.46|454.05|451.85|454.25|452.05|453.66|451.46|0
1641832010000|2022-01-10 16:26:50|453.85|451.65|454.05|451.85|454.05|451.85|453.85|451.65|0
1641832020000|2022-01-10 16:27:00|453.46|451.26|453.85|451.65|453.85|451.65|453.46|451.26|0
1641832030000|2022-01-10 16:27:10|454.05|451.85|454.44|452.24|454.44|452.24|453.85|451.65|0
1641832040000|2022-01-10 16:27:20|454.64|452.44|454.84|452.64|454.84|452.64|454.64|452.44|0
1641832050000|2022-01-10 16:27:30|454.64|452.44|454.44|452.24|454.64|452.44|454.44|452.24|0
1641832060000|2022-01-10 16:27:40|454.84|452.64|454.84|452.64|454.84|452.64|454.44|452.24|0
1641832070000|2022-01-10 16:27:50|455.23|453.03|455.23|453.03|455.23|453.03|454.94|452.74|0
1641832080000|2022-01-10 16:28:00|455.03|452.83|455.63|453.43|455.82|453.62|455.03|452.83|0
1641832090000|2022-01-10 16:28:10|455.82|453.62|454.64|452.44|455.82|453.62|454.64|452.44|0
1641832100000|2022-01-10 16:28:20|454.44|452.24|453.85|451.65|454.44|452.24|453.85|451.65|0
1641832110000|2022-01-10 16:28:30|454.05|451.85|453.66|451.46|454.05|451.85|453.66|451.46|0
1641832120000|2022-01-10 16:28:40|453.06|450.86|453.26|451.06|453.26|451.06|453.06|450.86|0
1641832130000|2022-01-10 16:28:50|452.87|450.67|452.67|450.47|452.87|450.67|452.67|450.47|0
1641832140000|2022-01-10 16:29:00|453.26|451.06|453.26|451.06|453.26|451.06|453.06|450.86|0
1641832150000|2022-01-10 16:29:10|453.06|450.86|452.77|450.57|453.06|450.86|452.77|450.57|0
1641832160000|2022-01-10 16:29:20|452.87|450.67|453.66|451.46|453.66|451.46|452.87|450.67|0
1641832170000|2022-01-10 16:29:30|453.06|450.86|452.67|450.47|453.06|450.86|452.28|450.08|0
1641832180000|2022-01-10 16:29:40|453.06|450.86|452.87|450.67|453.06|450.86|452.87|450.67|0
1641832190000|2022-01-10 16:29:50|453.06|450.86|453.26|451.06|453.26|451.06|453.06|450.86|0
1641832200000|2022-01-10 16:30:00|453.46|451.26|454.25|452.05|454.25|452.05|453.46|451.26|0
1641832210000|2022-01-10 16:30:10|454.44|452.24|455.03|452.83|455.03|452.83|454.44|452.24|0
1641832220000|2022-01-10 16:30:20|454.44|452.24|454.44|452.24|454.64|452.44|454.44|452.24|0
1641832230000|2022-01-10 16:30:30|455.03|452.83|456.02|453.82|456.02|453.82|455.03|452.83|0
1641832240000|2022-01-10 16:30:40|455.82|453.62|454.94|452.74|455.82|453.62|454.84|452.64|0
1641832250000|2022-01-10 16:30:50|454.64|452.44|454.84|452.64|455.03|452.83|454.64|452.44|0
1641832260000|2022-01-10 16:31:00|454.64|452.44|454.84|452.64|454.84|452.64|454.64|452.44|0
1641832270000|2022-01-10 16:31:10|454.64|452.44|455.03|452.83|455.03|452.83|454.64|452.44|0
1641832280000|2022-01-10 16:31:20|455.23|453.03|455.23|453.03|455.23|453.03|455.23|453.03|0
1641832290000|2022-01-10 16:31:30|455.82|453.62|456.22|454.02|456.22|454.02|455.82|453.62|0
1641832300000|2022-01-10 16:31:40|456.02|453.82|456.22|454.02|456.22|454.02|456.02|453.82|0
1641832310000|2022-01-10 16:31:50|456.41|454.21|456.61|454.41|456.61|454.41|456.41|454.21|0
1641832320000|2022-01-10 16:32:00|456.02|453.82|457.01|454.81|457.01|454.81|456.02|453.82|0
1641832330000|2022-01-10 16:32:10|456.81|454.61|457.2|455|457.2|455|456.81|454.61|0
1641832340000|2022-01-10 16:32:20|457.8|455.6|457.8|455.6|457.8|455.6|457.8|455.6|0
1641832350000|2022-01-10 16:32:30|458|455.8|458|455.8|458.39|456.19|458|455.8|0
1641832360000|2022-01-10 16:32:40|457.8|455.6|457.8|455.6|458|455.8|457.8|455.6|0
1641832370000|2022-01-10 16:32:50|458|455.8|457.8|455.6|458|455.8|457.8|455.6|0
1641832380000|2022-01-10 16:33:00|458|455.8|457.4|455.2|458|455.8|457.4|455.2|0
1641832390000|2022-01-10 16:33:10|457.6|455.4|457.8|455.6|458.19|455.99|457.6|455.4|0
1641832400000|2022-01-10 16:33:20|458|455.8|458.59|456.39|458.59|456.39|458|455.8|0
1641832410000|2022-01-10 16:33:30|458.39|456.19|458.59|456.39|458.59|456.39|458.39|456.19|0
1641832420000|2022-01-10 16:33:40|458.79|456.59|459.18|456.98|459.18|456.98|458.79|456.59|0
1641832430000|2022-01-10 16:33:50|458.98|456.78|459.97|457.77|459.97|457.77|458.98|456.78|0
1641832440000|2022-01-10 16:34:00|459.58|457.38|459.18|456.98|459.58|457.38|459.18|456.98|0
1641832450000|2022-01-10 16:34:10|458.98|456.78|458.59|456.39|458.98|456.78|458.59|456.39|0
1641832460000|2022-01-10 16:34:20|458.79|456.59|458.59|456.39|458.79|456.59|457.99|455.79|0
1641832470000|2022-01-10 16:34:30|458.19|455.99|458.39|456.19|458.39|456.19|458.19|455.99|0
1641832480000|2022-01-10 16:34:40|458.19|455.99|458.79|456.59|458.79|456.59|458.19|455.99|0
1641832490000|2022-01-10 16:34:50|458.59|456.39|459.78|457.58|459.78|457.58|458.59|456.39|0
1641832500000|2022-01-10 16:35:00|459.38|457.18|459.18|456.98|459.78|457.58|459.18|456.98|0
1641832510000|2022-01-10 16:35:10|458.79|456.59|459.18|456.98|459.18|456.98|458.79|456.59|0
1641832520000|2022-01-10 16:35:20|458.98|456.78|458.59|456.39|458.98|456.78|458.59|456.39|0
1641832530000|2022-01-10 16:35:30|458.79|456.59|460.37|458.17|460.37|458.17|458.79|456.59|0
1641832540000|2022-01-10 16:35:40|459.97|457.77|459.97|457.77|459.97|457.77|459.78|457.58|0
1641832550000|2022-01-10 16:35:50|460.17|457.97|459.78|457.58|460.17|457.97|459.58|457.38|0
1641832560000|2022-01-10 16:36:00|460.08|457.88|460.37|458.17|460.37|458.17|460.08|457.88|0
1641832570000|2022-01-10 16:36:10|459.58|457.38|458.98|456.78|459.78|457.58|458.98|456.78|0
1641832580000|2022-01-10 16:36:20|459.58|457.38|459.78|457.58|459.78|457.58|459.18|456.98|0
1641832590000|2022-01-10 16:36:30|459.58|457.38|459.58|457.38|459.97|457.77|459.58|457.38|0
1641832600000|2022-01-10 16:36:40|459.78|457.58|459.97|457.77|459.97|457.77|459.78|457.58|0
1641832610000|2022-01-10 16:36:50|460.17|457.97|460.57|458.37|460.57|458.37|459.97|457.77|0
1641832620000|2022-01-10 16:37:00|461.16|458.96|460.37|458.17|461.16|458.96|460.37|458.17|0
1641832630000|2022-01-10 16:37:10|460.17|457.97|460.37|458.17|460.37|458.17|460.17|457.97|0
1641832640000|2022-01-10 16:37:20|460.57|458.37|461.07|458.87|461.07|458.87|460.57|458.37|0
1641832650000|2022-01-10 16:37:30|461.36|459.16|461.76|459.56|461.76|459.56|461.36|459.16|0
1641832660000|2022-01-10 16:37:40|461.96|459.76|462.16|459.96|462.35|460.15|461.96|459.76|0
1641832670000|2022-01-10 16:37:50|462.35|460.15|462.55|460.35|462.55|460.35|462.35|460.15|0
1641832680000|2022-01-10 16:38:00|462.75|460.55|461.96|459.76|462.75|460.55|461.76|459.56|0
1641832690000|2022-01-10 16:38:10|461.56|459.36|461.36|459.16|461.56|459.36|461.36|459.16|0
1641832700000|2022-01-10 16:38:20|461.56|459.36|461.96|459.76|461.96|459.76|461.56|459.36|0
1641832710000|2022-01-10 16:38:30|462.16|459.96|462.16|459.96|462.16|459.96|461.96|459.76|0
1641832720000|2022-01-10 16:38:40|462.35|460.15|461.76|459.56|462.75|460.55|461.76|459.56|0
1641832730000|2022-01-10 16:38:50|461.96|459.76|461.76|459.56|461.96|459.76|461.56|459.36|0
1641832740000|2022-01-10 16:39:00|461.96|459.76|462.16|459.96|462.16|459.96|461.96|459.76|0
1641832750000|2022-01-10 16:39:10|462.55|460.35|462.95|460.75|462.95|460.75|462.55|460.35|0
1641832760000|2022-01-10 16:39:20|463.15|460.95|462.95|460.75|463.15|460.95|462.95|460.75|0
1641832770000|2022-01-10 16:39:30|463.55|461.35|463.75|461.55|463.75|461.55|463.35|461.15|0
1641832780000|2022-01-10 16:39:40|463.55|461.35|463.55|461.35|463.94|461.74|463.55|461.35|0
1641832790000|2022-01-10 16:39:50|463.35|461.15|463.15|460.95|463.35|461.15|462.95|460.75|0
1641832800000|2022-01-10 16:40:00|463.35|461.15|463.75|461.55|463.94|461.74|463.35|461.15|0
1641832810000|2022-01-10 16:40:10|463.55|461.35|463.74|461.54|463.74|461.54|463.55|461.35|0
1641832820000|2022-01-10 16:40:20|464.14|461.94|464.14|461.94|464.14|461.94|463.94|461.74|0
1641832830000|2022-01-10 16:40:30|464.54|462.34|464.54|462.34|464.54|462.34|464.34|462.14|0
1641832840000|2022-01-10 16:40:40|464.34|462.14|464.74|462.54|464.74|462.54|464.34|462.14|0
1641832850000|2022-01-10 16:40:50|464.14|461.94|464.34|462.14|464.34|462.14|463.94|461.74|0
1641832860000|2022-01-10 16:41:00|464.54|462.34|465.14|462.94|465.14|462.94|464.54|462.34|0
1641832870000|2022-01-10 16:41:10|464.94|462.74|465.34|463.14|465.34|463.14|464.94|462.74|0
1641832880000|2022-01-10 16:41:20|465.14|462.94|464.94|462.74|465.14|462.94|464.94|462.74|0
1641832890000|2022-01-10 16:41:30|465.14|462.94|465.24|463.04|465.54|463.34|465.14|462.94|0
1641832900000|2022-01-10 16:41:40|465.74|463.54|465.54|463.34|465.74|463.54|465.34|463.14|0
1641832910000|2022-01-10 16:41:50|465.34|463.14|464.94|462.74|465.34|463.14|464.94|462.74|0
1641832920000|2022-01-10 16:42:00|465.14|462.94|464.94|462.74|465.14|462.94|464.94|462.74|0
1641832930000|2022-01-10 16:42:10|465.14|462.94|465.14|462.94|465.34|463.14|465.14|462.94|0
1641832940000|2022-01-10 16:42:20|465.34|463.14|464.14|461.94|465.34|463.14|464.14|461.94|0
1641832950000|2022-01-10 16:42:30|463.94|461.74|463.74|461.54|463.94|461.74|463.74|461.54|0
1641832960000|2022-01-10 16:42:40|463.65|461.45|463.74|461.54|463.74|461.54|463.65|461.45|0
1641832970000|2022-01-10 16:42:50|463.55|461.35|464.14|461.94|464.14|461.94|463.55|461.35|0
1641832980000|2022-01-10 16:43:00|464.34|462.14|465.14|462.94|465.14|462.94|464.34|462.14|0
1641832990000|2022-01-10 16:43:10|464.94|462.74|465.74|463.54|465.74|463.54|464.94|462.74|0
1641833000000|2022-01-10 16:43:20|466.13|463.93|466.13|463.93|466.13|463.93|466.13|463.93|0
1641833010000|2022-01-10 16:43:30|465.93|463.73|466.13|463.93|466.13|463.93|465.93|463.73|0
1641833020000|2022-01-10 16:43:40|466.33|464.13|466.13|463.93|466.33|464.13|465.54|463.34|0
1641833030000|2022-01-10 16:43:50|465.93|463.73|464.94|462.74|465.93|463.73|464.94|462.74|0
1641833040000|2022-01-10 16:44:00|464.74|462.54|465.34|463.14|465.34|463.14|464.74|462.54|0
1641833050000|2022-01-10 16:44:10|464.94|462.74|465.54|463.34|465.54|463.34|464.94|462.74|0
1641833060000|2022-01-10 16:44:20|465.93|463.73|465.73|463.53|465.93|463.73|465.73|463.53|0
1641833070000|2022-01-10 16:44:30|465.54|463.34|464.74|462.54|465.54|463.34|464.74|462.54|0
1641833080000|2022-01-10 16:44:40|464.14|461.94|463.74|461.54|464.14|461.94|463.15|460.95|0
1641833090000|2022-01-10 16:44:50|463.35|461.15|463.35|461.15|463.54|461.34|463.15|460.95|0
1641833100000|2022-01-10 16:45:00|463.15|460.95|462.75|460.55|463.35|461.15|462.75|460.55|0
1641833110000|2022-01-10 16:45:10|462.35|460.15|462.95|460.75|463.15|460.95|462.35|460.15|0
1641833120000|2022-01-10 16:45:20|462.75|460.55|462.35|460.15|462.75|460.55|461.76|459.56|0
1641833130000|2022-01-10 16:45:30|461.95|459.75|461.16|458.96|462.15|459.95|460.96|458.76|0
1641833140000|2022-01-10 16:45:40|461.36|459.16|461.16|458.96|461.36|459.16|461.16|458.96|0
1641833150000|2022-01-10 16:45:50|461.36|459.16|460.96|458.76|461.36|459.16|460.96|458.76|0
1641833160000|2022-01-10 16:46:00|461.36|459.16|462.26|460.06|462.26|460.06|461.36|459.16|0
1641833170000|2022-01-10 16:46:10|462.35|460.15|462.35|460.15|462.95|460.75|462.35|460.15|0
1641833180000|2022-01-10 16:46:20|462.75|460.55|462.55|460.35|462.95|460.75|462.55|460.35|0
1641833190000|2022-01-10 16:46:30|462.15|459.95|461.76|459.56|462.15|459.95|461.76|459.56|0
1641833200000|2022-01-10 16:46:40|461.16|458.96|460.96|458.76|461.36|459.16|460.96|458.76|0
1641833210000|2022-01-10 16:46:50|460.57|458.37|461.56|459.36|461.56|459.36|460.57|458.37|0
1641833220000|2022-01-10 16:47:00|462.15|459.95|463.35|461.15|463.35|461.15|462.15|459.95|0
1641833230000|2022-01-10 16:47:10|463.94|461.74|464.54|462.34|464.54|462.34|463.74|461.54|0
1641833240000|2022-01-10 16:47:20|464.14|461.94|464.34|462.14|464.34|462.14|463.74|461.54|0
1641833250000|2022-01-10 16:47:30|464.14|461.94|464.14|461.94|464.14|461.94|463.94|461.74|0
1641833260000|2022-01-10 16:47:40|463.94|461.74|462.95|460.75|463.94|461.74|462.95|460.75|0
1641833270000|2022-01-10 16:47:50|463.54|461.34|463.35|461.15|463.54|461.34|463.35|461.15|0
1641833280000|2022-01-10 16:48:00|463.54|461.34|463.15|460.95|463.54|461.34|462.75|460.55|0
1641833290000|2022-01-10 16:48:10|462.95|460.75|463.15|460.95|463.34|461.14|462.95|460.75|0
1641833300000|2022-01-10 16:48:20|462.95|460.75|463.34|461.14|463.34|461.14|462.35|460.15|0
1641833310000|2022-01-10 16:48:30|463.15|460.95|462.85|460.65|463.15|460.95|462.75|460.55|0
1641833320000|2022-01-10 16:48:40|463.15|460.95|463.94|461.74|463.94|461.74|463.15|460.95|0
1641833330000|2022-01-10 16:48:50|463.74|461.54|463.94|461.74|463.94|461.74|463.74|461.54|0
1641833340000|2022-01-10 16:49:00|463.74|461.54|464.54|462.34|464.54|462.34|463.74|461.54|0
1641833350000|2022-01-10 16:49:10|464.94|462.74|463.54|461.34|464.94|462.74|462.65|460.45|0
1641833360000|2022-01-10 16:49:20|463.94|461.74|463.34|461.14|463.94|461.74|463.34|461.14|0
1641833370000|2022-01-10 16:49:30|462.55|460.35|462.15|459.95|462.55|460.35|462.15|459.95|0
1641833380000|2022-01-10 16:49:40|461.76|459.56|462.35|460.15|462.35|460.15|461.76|459.56|0
1641833390000|2022-01-10 16:49:50|461.95|459.75|462.15|459.95|462.15|459.95|461.76|459.56|0
1641833400000|2022-01-10 16:50:00|462.75|460.55|463.94|461.74|464.14|461.94|462.75|460.55|0
1641833410000|2022-01-10 16:50:10|464.34|462.14|464.34|462.14|464.34|462.14|464.34|462.14|0
1641833420000|2022-01-10 16:50:20|464.74|462.54|462.95|460.75|464.94|462.74|462.95|460.75|0
1641833430000|2022-01-10 16:50:30|463.15|460.95|463.15|460.95|463.15|460.95|462.95|460.75|0
1641833440000|2022-01-10 16:50:40|463.74|461.54|463.34|461.14|463.74|461.54|463.34|461.14|0
1641833450000|2022-01-10 16:50:50|463.54|461.34|463.54|461.34|463.74|461.54|463.54|461.34|0
1641833460000|2022-01-10 16:51:00|463.15|460.95|463.94|461.74|463.94|461.74|462.75|460.55|0
1641833470000|2022-01-10 16:51:10|464.34|462.14|465.73|463.53|465.73|463.53|464.34|462.14|0
1641833480000|2022-01-10 16:51:20|465.14|462.94|465.14|462.94|465.33|463.13|465.14|462.94|0
1641833490000|2022-01-10 16:51:30|464.74|462.54|464.34|462.14|464.74|462.54|464.34|462.14|0
1641833500000|2022-01-10 16:51:40|464.14|461.94|463.94|461.74|464.34|462.14|463.94|461.74|0
1641833510000|2022-01-10 16:51:50|464.34|462.14|464.14|461.94|464.54|462.34|464.14|461.94|0
1641833520000|2022-01-10 16:52:00|464.54|462.34|463.94|461.74|464.54|462.34|463.34|461.14|0
1641833530000|2022-01-10 16:52:10|463.74|461.54|463.74|461.54|463.74|461.54|463.74|461.54|0
1641833540000|2022-01-10 16:52:20|463.94|461.74|463.54|461.34|463.94|461.74|463.54|461.34|0
1641833550000|2022-01-10 16:52:30|463.74|461.54|463.74|461.54|463.94|461.74|463.74|461.54|0
1641833560000|2022-01-10 16:52:40|463.54|461.34|463.34|461.14|463.54|461.34|463.34|461.14|0
1641833570000|2022-01-10 16:52:50|463.54|461.34|462.95|460.75|463.54|461.34|462.95|460.75|0
1641833580000|2022-01-10 16:53:00|463.14|460.94|463.34|461.14|463.54|461.34|463.14|460.94|0
1641833590000|2022-01-10 16:53:10|462.55|460.35|463.14|460.94|463.14|460.94|462.55|460.35|0
1641833600000|2022-01-10 16:53:20|462.75|460.55|462.15|459.95|462.75|460.55|462.15|459.95|0
1641833610000|2022-01-10 16:53:30|462.35|460.15|460.96|458.76|462.35|460.15|460.96|458.76|0
1641833620000|2022-01-10 16:53:40|460.76|458.56|461.16|458.96|461.16|458.96|460.76|458.56|0
1641833630000|2022-01-10 16:53:50|461.66|459.46|461.75|459.55|461.75|459.55|461.66|459.46|0
1641833640000|2022-01-10 16:54:00|461.56|459.36|461.75|459.55|461.95|459.75|461.56|459.36|0
1641833650000|2022-01-10 16:54:10|461.56|459.36|463.14|460.94|463.14|460.94|461.56|459.36|0
1641833660000|2022-01-10 16:54:20|463.54|461.34|463.54|461.34|463.54|461.34|463.14|460.94|0
1641833670000|2022-01-10 16:54:30|463.34|461.14|463.94|461.74|463.94|461.74|463.34|461.14|0
1641833680000|2022-01-10 16:54:40|464.14|461.94|464.14|461.94|464.54|462.34|464.14|461.94|0
1641833690000|2022-01-10 16:54:50|463.74|461.54|463.94|461.74|464.14|461.94|463.54|461.34|0
1641833700000|2022-01-10 16:55:00|464.14|461.94|464.14|461.94|464.34|462.14|464.14|461.94|0
1641833710000|2022-01-10 16:55:10|464.34|462.14|464.54|462.34|464.54|462.34|464.34|462.14|0
1641833720000|2022-01-10 16:55:20|464.34|462.14|464.74|462.54|465.13|462.93|464.34|462.14|0
1641833730000|2022-01-10 16:55:30|464.54|462.34|464.54|462.34|464.93|462.73|464.54|462.34|0
1641833740000|2022-01-10 16:55:40|464.74|462.54|464.93|462.73|464.93|462.73|464.74|462.54|0
1641833750000|2022-01-10 16:55:50|464.54|462.34|464.14|461.94|464.54|462.34|464.14|461.94|0
1641833760000|2022-01-10 16:56:00|463.94|461.74|464.14|461.94|464.34|462.14|463.94|461.74|0
1641833770000|2022-01-10 16:56:10|463.54|461.34|463.74|461.54|463.74|461.54|463.54|461.34|0
1641833780000|2022-01-10 16:56:20|463.94|461.74|462.15|459.95|463.94|461.74|462.15|459.95|0
1641833790000|2022-01-10 16:56:30|462.55|460.35|462.95|460.75|462.95|460.75|462.55|460.35|0
1641833800000|2022-01-10 16:56:40|463.54|461.34|463.14|460.94|463.74|461.54|463.14|460.94|0
1641833810000|2022-01-10 16:56:50|463.34|461.14|463.14|460.94|463.34|461.14|463.14|460.94|0
1641833820000|2022-01-10 16:57:00|463.05|460.85|462.55|460.35|463.05|460.85|462.35|460.15|0
1641833830000|2022-01-10 16:57:10|462.75|460.55|461.95|459.75|462.75|460.55|461.95|459.75|0
1641833840000|2022-01-10 16:57:20|461.36|459.16|461.06|458.86|461.75|459.55|461.06|458.86|0
1641833850000|2022-01-10 16:57:30|461.36|459.16|461.16|458.96|461.66|459.46|461.16|458.96|0
1641833860000|2022-01-10 16:57:40|461.36|459.16|461.16|458.96|461.36|459.16|460.96|458.76|0
1641833870000|2022-01-10 16:57:50|461.36|459.16|461.75|459.55|461.75|459.55|461.36|459.16|0
1641833880000|2022-01-10 16:58:00|462.15|459.95|461.75|459.55|462.15|459.95|461.75|459.55|0
1641833890000|2022-01-10 16:58:10|462.15|459.95|461.95|459.75|462.55|460.35|461.95|459.75|0
1641833900000|2022-01-10 16:58:20|462.15|459.95|460.17|457.97|462.15|459.95|460.17|457.97|0
1641833910000|2022-01-10 16:58:30|461.36|459.16|460.76|458.56|461.36|459.16|460.76|458.56|0
1641833920000|2022-01-10 16:58:40|460.96|458.76|460.56|458.36|460.96|458.76|460.36|458.16|0
1641833930000|2022-01-10 16:58:50|460.76|458.56|459.97|457.77|460.76|458.56|459.97|457.77|0
1641833940000|2022-01-10 16:59:00|459.77|457.57|460.36|458.16|460.36|458.16|459.77|457.57|0
1641833950000|2022-01-10 16:59:10|460.17|457.97|459.37|457.17|460.17|457.97|459.37|457.17|0
1641833960000|2022-01-10 16:59:20|459.18|456.98|458.78|456.58|459.37|457.17|458.78|456.58|0
1641833970000|2022-01-10 16:59:30|458.19|455.99|458.38|456.18|458.38|456.18|458.19|455.99|0
1641833980000|2022-01-10 16:59:40|458.09|455.89|457.39|455.19|458.19|455.99|457.39|455.19|0
1641833990000|2022-01-10 16:59:50|457.79|455.59|457.79|455.59|457.79|455.59|457.59|455.39|0
1641834000000|2022-01-10 17:00:00|458.19|455.99|458.19|455.99|458.38|456.18|458.19|455.99|0
1641834010000|2022-01-10 17:00:10|458.38|456.18|459.77|457.57|459.77|457.57|458.38|456.18|0
1641834020000|2022-01-10 17:00:20|459.37|457.17|458.38|456.18|459.37|457.17|458.38|456.18|0
1641834030000|2022-01-10 17:00:30|458.58|456.38|458.78|456.58|458.78|456.58|458.58|456.38|0
1641834040000|2022-01-10 17:00:40|458.98|456.78|458.78|456.58|458.98|456.78|458.78|456.58|0
1641834050000|2022-01-10 17:00:50|459.17|456.97|459.17|456.97|459.37|457.17|459.17|456.97|0
1641834060000|2022-01-10 17:01:00|459.57|457.37|458.38|456.18|459.57|457.37|458.38|456.18|0
1641834070000|2022-01-10 17:01:10|458.19|455.99|458.38|456.18|458.38|456.18|458.19|455.99|0
1641834080000|2022-01-10 17:01:20|458.58|456.38|457.99|455.79|458.58|456.38|457.99|455.79|0
1641834090000|2022-01-10 17:01:30|458.58|456.38|458.38|456.18|458.58|456.38|458.38|456.18|0
1641834100000|2022-01-10 17:01:40|458.78|456.58|458.78|456.58|458.98|456.78|458.78|456.58|0
1641834110000|2022-01-10 17:01:50|458.98|456.78|459.57|457.37|459.57|457.37|458.98|456.78|0
1641834120000|2022-01-10 17:02:00|459.37|457.17|460.96|458.76|460.96|458.76|459.37|457.17|0
1641834130000|2022-01-10 17:02:10|460.76|458.56|461.35|459.15|461.35|459.15|460.76|458.56|0
1641834140000|2022-01-10 17:02:20|461.16|458.96|461.55|459.35|461.55|459.35|461.16|458.96|0
1641834150000|2022-01-10 17:02:30|461.95|459.75|461.75|459.55|461.95|459.75|461.55|459.35|0
1641834160000|2022-01-10 17:02:40|461.95|459.75|462.55|460.35|462.55|460.35|461.95|459.75|0
1641834170000|2022-01-10 17:02:50|462.74|460.54|462.35|460.15|462.74|460.54|462.35|460.15|0
1641834180000|2022-01-10 17:03:00|462.55|460.35|462.15|459.95|462.55|460.35|461.75|459.55|0
1641834190000|2022-01-10 17:03:10|462.94|460.74|462.74|460.54|462.94|460.74|462.74|460.54|0
1641834200000|2022-01-10 17:03:20|462.94|460.74|462.94|460.74|463.14|460.94|462.74|460.54|0
1641834210000|2022-01-10 17:03:30|463.14|460.94|462.94|460.74|463.14|460.94|462.74|460.54|0
1641834220000|2022-01-10 17:03:40|463.34|461.14|463.54|461.34|464.14|461.94|463.14|460.94|0
1641834230000|2022-01-10 17:03:50|463.74|461.54|464.53|462.33|464.53|462.33|463.74|461.54|0
1641834240000|2022-01-10 17:04:00|464.34|462.14|464.53|462.33|464.53|462.33|464.34|462.14|0
1641834250000|2022-01-10 17:04:10|464.34|462.14|464.44|462.24|464.53|462.33|464.34|462.14|0
1641834260000|2022-01-10 17:04:20|464.34|462.14|464.93|462.73|464.93|462.73|464.34|462.14|0
1641834270000|2022-01-10 17:04:30|464.53|462.33|464.93|462.73|464.93|462.73|464.53|462.33|0
1641834290000|2022-01-10 17:04:50|464.73|462.53|464.73|462.53|464.93|462.73|464.73|462.53|0
1641834300000|2022-01-10 17:05:00|464.53|462.33|465.13|462.93|465.13|462.93|464.53|462.33|0
1641834310000|2022-01-10 17:05:10|466.13|463.93|467.13|464.93|467.13|464.93|466.13|463.93|0
1641834320000|2022-01-10 17:05:20|467.32|465.12|466.33|464.13|467.72|465.52|466.33|464.13|0
1641834330000|2022-01-10 17:05:30|466.13|463.93|466.13|463.93|466.33|464.13|466.13|463.93|0
1641834340000|2022-01-10 17:05:40|465.93|463.73|466.13|463.93|466.33|464.13|465.93|463.73|0
1641834350000|2022-01-10 17:05:50|465.93|463.73|465.93|463.73|465.93|463.73|465.93|463.73|0
1641834360000|2022-01-10 17:06:00|465.73|463.53|466.53|464.33|466.53|464.33|465.73|463.53|0
1641834370000|2022-01-10 17:06:10|466.33|464.13|465.93|463.73|466.93|464.73|465.93|463.73|0
1641834380000|2022-01-10 17:06:20|465.73|463.53|465.33|463.13|465.73|463.53|465.33|463.13|0
1641834390000|2022-01-10 17:06:30|465.53|463.33|463.94|461.74|465.53|463.33|463.74|461.54|0
1641834400000|2022-01-10 17:06:40|464.33|462.13|464.14|461.94|464.33|462.13|464.14|461.94|0
1641834410000|2022-01-10 17:06:50|464.33|462.13|464.14|461.94|464.33|462.13|464.14|461.94|0
1641834420000|2022-01-10 17:07:00|464.53|462.33|464.14|461.94|464.53|462.33|463.94|461.74|0
1641834430000|2022-01-10 17:07:10|464.33|462.13|464.53|462.33|464.53|462.33|464.33|462.13|0
1641834440000|2022-01-10 17:07:20|464.73|462.53|464.53|462.33|465.13|462.93|464.53|462.33|0
1641834450000|2022-01-10 17:07:30|464.73|462.53|465.13|462.93|465.13|462.93|464.73|462.53|0
1641834460000|2022-01-10 17:07:40|465.33|463.13|464.53|462.33|465.33|463.13|464.53|462.33|0
1641834470000|2022-01-10 17:07:50|464.73|462.53|464.73|462.53|464.84|462.64|464.73|462.53|0
1641834480000|2022-01-10 17:08:00|464.93|462.73|464.93|462.73|464.93|462.73|464.64|462.44|0
1641834490000|2022-01-10 17:08:10|464.53|462.33|464.53|462.33|464.73|462.53|464.33|462.13|0
1641834500000|2022-01-10 17:08:20|464.13|461.93|464.73|462.53|464.73|462.53|464.13|461.93|0
1641834510000|2022-01-10 17:08:30|464.53|462.33|463.74|461.54|464.53|462.33|463.74|461.54|0
1641834520000|2022-01-10 17:08:40|463.94|461.74|464.53|462.33|464.53|462.33|463.94|461.74|0
1641834530000|2022-01-10 17:08:50|464.33|462.13|464.53|462.33|464.53|462.33|464.33|462.13|0
1641834540000|2022-01-10 17:09:00|465.13|462.93|465.93|463.73|466.13|463.93|465.13|462.93|0
1641834550000|2022-01-10 17:09:10|466.13|463.93|467.32|465.12|467.32|465.12|466.13|463.93|0
1641834560000|2022-01-10 17:09:20|466.92|464.72|467.52|465.32|467.52|465.32|466.92|464.72|0
1641834570000|2022-01-10 17:09:30|468.12|465.92|468.12|465.92|468.32|466.12|468.12|465.92|0
1641834580000|2022-01-10 17:09:40|468.92|466.72|468.72|466.52|468.92|466.72|468.52|466.32|0
1641834590000|2022-01-10 17:09:50|469.32|467.12|469.12|466.92|469.32|467.12|468.92|466.72|0
1641834600000|2022-01-10 17:10:00|468.92|466.72|468.12|465.92|468.92|466.72|467.92|465.72|0
1641834610000|2022-01-10 17:10:10|468.52|466.32|468.12|465.92|468.52|466.32|468.12|465.92|0
1641834620000|2022-01-10 17:10:20|467.72|465.52|466.92|464.72|467.72|465.52|466.92|464.72|0
1641834630000|2022-01-10 17:10:30|467.03|464.83|467.12|464.92|467.12|464.92|467.03|464.83|0
1641834640000|2022-01-10 17:10:40|467.32|465.12|467.72|465.52|467.72|465.52|467.32|465.12|0
1641834650000|2022-01-10 17:10:50|467.92|465.72|467.12|464.92|467.92|465.72|467.12|464.92|0
1641834660000|2022-01-10 17:11:00|466.92|464.72|467.32|465.12|467.32|465.12|466.72|464.52|0
1641834670000|2022-01-10 17:11:10|466.92|464.72|466.92|464.72|466.92|464.72|466.92|464.72|0
1641834680000|2022-01-10 17:11:20|466.72|464.52|466.52|464.32|466.92|464.72|466.52|464.32|0
1641834690000|2022-01-10 17:11:30|466.72|464.52|466.52|464.32|466.92|464.72|466.52|464.32|0
1641834700000|2022-01-10 17:11:40|465.73|463.53|466.13|463.93|466.13|463.93|465.73|463.53|0
1641834710000|2022-01-10 17:11:50|466.33|464.13|464.93|462.73|466.33|464.13|464.93|462.73|0
1641834720000|2022-01-10 17:12:00|465.53|463.33|466.33|464.13|466.33|464.13|465.53|463.33|0
1641834730000|2022-01-10 17:12:10|466.13|463.93|466.52|464.32|466.52|464.32|466.13|463.93|0
1641834740000|2022-01-10 17:12:20|466.33|464.13|465.93|463.73|466.33|464.13|465.73|463.53|0
1641834750000|2022-01-10 17:12:30|466.33|464.13|465.13|462.93|466.33|464.13|465.13|462.93|0
1641834760000|2022-01-10 17:12:40|464.73|462.53|464.13|461.93|464.73|462.53|464.13|461.93|0
1641834770000|2022-01-10 17:12:50|463.93|461.73|464.13|461.93|464.13|461.93|463.54|461.34|0
1641834780000|2022-01-10 17:13:00|464.33|462.13|464.93|462.73|464.93|462.73|464.33|462.13|0
1641834790000|2022-01-10 17:13:10|465.33|463.13|465.33|463.13|465.33|463.13|465.13|462.93|0
1641834800000|2022-01-10 17:13:20|465.53|463.33|465.33|463.13|465.53|463.33|465.33|463.13|0
1641834810000|2022-01-10 17:13:30|465.13|462.93|465.13|462.93|465.13|462.93|464.93|462.73|0
1641834820000|2022-01-10 17:13:40|465.33|463.13|465.53|463.33|465.73|463.53|465.33|463.13|0
1641834830000|2022-01-10 17:13:50|465.13|462.93|464.93|462.73|465.13|462.93|464.93|462.73|0
1641834840000|2022-01-10 17:14:00|464.33|462.13|464.33|462.13|464.53|462.33|464.33|462.13|0
1641834850000|2022-01-10 17:14:10|464.53|462.33|464.33|462.13|464.53|462.33|464.13|461.93|0
1641834860000|2022-01-10 17:14:20|464.53|462.33|465.33|463.13|465.33|463.13|464.53|462.33|0
1641834870000|2022-01-10 17:14:30|464.73|462.53|465.13|462.93|465.13|462.93|464.73|462.53|0
1641834880000|2022-01-10 17:14:40|464.93|462.73|464.53|462.33|464.93|462.73|464.53|462.33|0
1641834890000|2022-01-10 17:14:50|464.73|462.53|464.13|461.93|464.73|462.53|464.13|461.93|0
1641834900000|2022-01-10 17:15:00|464.33|462.13|464.53|462.33|464.93|462.73|464.33|462.13|0
1641834910000|2022-01-10 17:15:10|464.73|462.53|465.53|463.33|465.53|463.33|464.73|462.53|0
1641834920000|2022-01-10 17:15:20|465.73|463.53|465.53|463.33|465.73|463.53|465.33|463.13|0
1641834930000|2022-01-10 17:15:30|465.73|463.53|465.93|463.73|465.93|463.73|465.73|463.53|0
1641834940000|2022-01-10 17:15:40|466.12|463.92|465.63|463.43|466.12|463.92|465.63|463.43|0
1641834950000|2022-01-10 17:15:50|465.53|463.33|465.53|463.33|465.53|463.33|465.53|463.33|0
1641834960000|2022-01-10 17:16:00|465.73|463.53|464.93|462.73|465.73|463.53|464.53|462.33|0
1641834970000|2022-01-10 17:16:10|464.13|461.93|463.73|461.53|464.13|461.93|463.73|461.53|0
1641834980000|2022-01-10 17:16:20|464.13|461.93|463.93|461.73|464.13|461.93|463.93|461.73|0
1641834990000|2022-01-10 17:16:30|464.13|461.93|464.33|462.13|464.33|462.13|463.93|461.73|0
1641835000000|2022-01-10 17:16:40|464.44|462.24|464.33|462.13|464.44|462.24|464.13|461.93|0
1641835010000|2022-01-10 17:16:50|464.53|462.33|464.73|462.53|464.73|462.53|464.33|462.13|0
1641835020000|2022-01-10 17:17:00|465.13|462.93|465.73|463.53|465.73|463.53|465.13|462.93|0
1641835030000|2022-01-10 17:17:10|466.12|463.92|465.92|463.72|466.12|463.92|465.92|463.72|0
1641835040000|2022-01-10 17:17:20|465.73|463.53|465.92|463.72|466.12|463.92|465.73|463.53|0
1641835050000|2022-01-10 17:17:30|465.73|463.53|465.53|463.33|466.12|463.92|465.53|463.33|0
1641835060000|2022-01-10 17:17:40|465.73|463.53|465.53|463.33|465.73|463.53|465.53|463.33|0
1641835070000|2022-01-10 17:17:50|465.33|463.13|465.13|462.93|465.33|463.13|465.13|462.93|0
1641835080000|2022-01-10 17:18:00|465.33|463.13|466.12|463.92|466.12|463.92|465.33|463.13|0
1641835090000|2022-01-10 17:18:10|465.92|463.72|465.73|463.53|466.03|463.83|465.73|463.53|0
1641835100000|2022-01-10 17:18:20|465.53|463.33|466.12|463.92|466.12|463.92|465.53|463.33|0
1641835110000|2022-01-10 17:18:30|466.52|464.32|466.92|464.72|467.12|464.92|466.52|464.32|0
1641835120000|2022-01-10 17:18:40|466.72|464.52|466.32|464.12|466.72|464.52|466.32|464.12|0
1641835130000|2022-01-10 17:18:50|466.52|464.32|466.32|464.12|466.52|464.32|466.32|464.12|0
1641835140000|2022-01-10 17:19:00|466.52|464.32|466.92|464.72|466.92|464.72|466.52|464.32|0
1641835150000|2022-01-10 17:19:10|467.12|464.92|467.52|465.32|467.52|465.32|466.92|464.72|0
1641835160000|2022-01-10 17:19:20|467.72|465.52|467.92|465.72|468.12|465.92|467.72|465.52|0
1641835170000|2022-01-10 17:19:30|467.72|465.52|467.72|465.52|468.12|465.92|467.72|465.52|0
1641835180000|2022-01-10 17:19:40|467.52|465.32|467.52|465.32|467.52|465.32|467.52|465.32|0
1641835190000|2022-01-10 17:19:50|467.32|465.12|467.72|465.52|467.72|465.52|467.32|465.12|0
1641835200000|2022-01-10 17:20:00|467.92|465.72|468.12|465.92|468.12|465.92|467.72|465.52|0
1641835210000|2022-01-10 17:20:10|467.52|465.32|467.32|465.12|467.72|465.52|467.32|465.12|0
1641835220000|2022-01-10 17:20:20|467.12|464.92|467.52|465.32|467.52|465.32|467.12|464.92|0
1641835230000|2022-01-10 17:20:30|467.32|465.12|467.72|465.52|467.92|465.72|467.32|465.12|0
1641835240000|2022-01-10 17:20:40|467.92|465.72|467.72|465.52|467.92|465.72|467.72|465.52|0
1641835250000|2022-01-10 17:20:50|467.92|465.72|468.12|465.92|468.32|466.12|467.92|465.72|0
1641835260000|2022-01-10 17:21:00|467.92|465.72|467.72|465.52|467.92|465.72|467.72|465.52|0
1641835270000|2022-01-10 17:21:10|467.52|465.32|467.72|465.52|467.72|465.52|467.52|465.32|0
1641835280000|2022-01-10 17:21:20|467.92|465.72|468.12|465.92|468.12|465.92|467.92|465.72|0
1641835290000|2022-01-10 17:21:30|467.72|465.52|467.92|465.72|467.92|465.72|467.72|465.52|0
1641835300000|2022-01-10 17:21:40|467.72|465.52|467.92|465.72|467.92|465.72|467.72|465.52|0
1641835310000|2022-01-10 17:21:50|467.72|465.52|468.22|466.02|468.22|466.02|467.72|465.52|0
1641835320000|2022-01-10 17:22:00|467.92|465.72|468.32|466.12|468.32|466.12|467.92|465.72|0
1641835330000|2022-01-10 17:22:10|467.32|465.12|466.92|464.72|467.32|465.12|466.92|464.72|0
1641835340000|2022-01-10 17:22:20|467.12|464.92|467.12|464.92|467.52|465.32|467.12|464.92|0
1641835350000|2022-01-10 17:22:30|467.72|465.52|466.72|464.52|467.72|465.52|466.72|464.52|0
1641835360000|2022-01-10 17:22:40|466.52|464.32|466.52|464.32|466.52|464.32|466.32|464.12|0
1641835370000|2022-01-10 17:22:50|466.72|464.52|467.12|464.92|467.12|464.92|466.72|464.52|0
1641835380000|2022-01-10 17:23:00|467.52|465.32|466.92|464.72|467.52|465.32|466.92|464.72|0
1641835390000|2022-01-10 17:23:10|467.12|464.92|467.32|465.12|467.32|465.12|467.12|464.92|0
1641835400000|2022-01-10 17:23:20|467.12|464.92|467.52|465.32|467.52|465.32|467.12|464.92|0
1641835410000|2022-01-10 17:23:30|468.32|466.12|467.92|465.72|468.32|466.12|467.92|465.72|0
1641835420000|2022-01-10 17:23:40|468.12|465.92|467.92|465.72|468.12|465.92|467.92|465.72|0
1641835430000|2022-01-10 17:23:50|468.12|465.92|468.12|465.92|468.12|465.92|467.92|465.72|0
1641835440000|2022-01-10 17:24:00|467.72|465.52|467.72|465.52|467.72|465.52|467.72|465.52|0
1641835450000|2022-01-10 17:24:10|467.52|465.32|467.52|465.32|467.52|465.32|467.52|465.32|0
1641835460000|2022-01-10 17:24:20|467.32|465.12|467.12|464.92|467.32|465.12|466.92|464.72|0
1641835470000|2022-01-10 17:24:30|467.52|465.32|467.12|464.92|467.52|465.32|467.12|464.92|0
1641835480000|2022-01-10 17:24:40|467.32|465.12|467.32|465.12|467.32|465.12|467.32|465.12|0
1641835490000|2022-01-10 17:24:50|467.52|465.32|467.22|465.02|467.52|465.32|467.22|465.02|0
1641835500000|2022-01-10 17:25:00|467.12|464.92|467.72|465.52|467.72|465.52|467.12|464.92|0
1641835510000|2022-01-10 17:25:10|467.92|465.72|468.12|465.92|468.12|465.92|467.92|465.72|0
1641835520000|2022-01-10 17:25:20|468.32|466.12|467.12|464.92|468.32|466.12|467.12|464.92|0
1641835530000|2022-01-10 17:25:30|467.32|465.12|466.72|464.52|467.32|465.12|466.72|464.52|0
1641835540000|2022-01-10 17:25:40|466.12|463.92|466.32|464.12|466.32|464.12|466.12|463.92|0
1641835550000|2022-01-10 17:25:50|466.52|464.32|466.92|464.72|466.92|464.72|466.52|464.32|0
1641835560000|2022-01-10 17:26:00|467.12|464.92|467.32|465.12|467.52|465.32|467.12|464.92|0
1641835570000|2022-01-10 17:26:10|466.92|464.72|467.22|465.02|467.32|465.12|466.92|464.72|0
1641835580000|2022-01-10 17:26:20|467.12|464.92|467.12|464.92|467.32|465.12|467.12|464.92|0
1641835590000|2022-01-10 17:26:30|466.92|464.72|467.72|465.52|467.72|465.52|466.92|464.72|0
1641835600000|2022-01-10 17:26:40|467.52|465.32|467.22|465.02|467.52|465.32|467.22|465.02|0
1641835610000|2022-01-10 17:26:50|467.12|464.92|467.02|464.82|467.12|464.92|466.52|464.32|0
1641835620000|2022-01-10 17:27:00|467.12|464.92|466.92|464.72|467.12|464.92|466.72|464.52|0
1641835630000|2022-01-10 17:27:10|466.72|464.52|466.32|464.12|466.72|464.52|466.32|464.12|0
1641835640000|2022-01-10 17:27:20|466.12|463.92|465.72|463.52|466.12|463.92|465.72|463.52|0
1641835650000|2022-01-10 17:27:30|465.92|463.72|465.52|463.32|465.92|463.72|465.52|463.32|0
1641835660000|2022-01-10 17:27:40|465.12|462.92|465.12|462.92|465.52|463.32|465.12|462.92|0
1641835670000|2022-01-10 17:27:50|464.93|462.73|465.12|462.92|465.12|462.92|464.93|462.73|0
1641835680000|2022-01-10 17:28:00|465.32|463.12|465.72|463.52|465.92|463.72|465.32|463.12|0
1641835690000|2022-01-10 17:28:10|465.52|463.32|465.92|463.72|465.92|463.72|465.52|463.32|0
1641835700000|2022-01-10 17:28:20|466.12|463.92|466.12|463.92|466.32|464.12|466.12|463.92|0
1641835710000|2022-01-10 17:28:30|466.32|464.12|466.32|464.12|466.32|464.12|466.12|463.92|0
1641835720000|2022-01-10 17:28:40|465.72|463.52|465.52|463.32|465.72|463.52|465.52|463.32|0
1641835730000|2022-01-10 17:28:50|465.72|463.52|465.72|463.52|465.92|463.72|465.72|463.52|0
1641835740000|2022-01-10 17:29:00|465.92|463.72|466.52|464.32|466.52|464.32|465.92|463.72|0
1641835750000|2022-01-10 17:29:10|466.72|464.52|466.92|464.72|466.92|464.72|466.72|464.52|0
1641835760000|2022-01-10 17:29:20|466.52|464.32|466.72|464.52|466.92|464.72|466.52|464.32|0
1641835770000|2022-01-10 17:29:30|466.92|464.72|466.72|464.52|466.92|464.72|466.52|464.32|0
1641835780000|2022-01-10 17:29:40|466.52|464.32|466.92|464.72|466.92|464.72|466.52|464.32|0
1641835790000|2022-01-10 17:29:50|466.72|464.52|466.92|464.72|466.92|464.72|466.52|464.32|0
1641835800000|2022-01-10 17:30:00|467.12|464.92|466.32|464.12|467.32|465.12|466.32|464.12|0
1641835810000|2022-01-10 17:30:10|466.72|464.52|466.92|464.72|466.92|464.72|466.72|464.52|0
1641835820000|2022-01-10 17:30:20|467.12|464.92|466.92|464.72|467.12|464.92|466.72|464.52|0
1641835830000|2022-01-10 17:30:30|466.72|464.52|466.72|464.52|466.72|464.52|466.52|464.32|0
1641835840000|2022-01-10 17:30:40|466.52|464.32|466.92|464.72|466.92|464.72|466.52|464.32|0
1641835850000|2022-01-10 17:30:50|467.12|464.92|467.32|465.12|467.32|465.12|467.12|464.92|0
1641835860000|2022-01-10 17:31:00|467.52|465.32|467.22|465.02|467.52|465.32|467.22|465.02|0
1641835870000|2022-01-10 17:31:10|467.32|465.12|467.52|465.32|467.52|465.32|467.32|465.12|0
1641835880000|2022-01-10 17:31:20|467.72|465.52|467.92|465.72|467.92|465.72|467.52|465.32|0
1641835890000|2022-01-10 17:31:30|467.72|465.52|467.92|465.72|467.92|465.72|467.72|465.52|0
1641835900000|2022-01-10 17:31:40|467.72|465.52|467.92|465.72|467.92|465.72|467.72|465.52|0
1641835910000|2022-01-10 17:31:50|467.72|465.52|467.52|465.32|467.92|465.72|467.52|465.32|0
1641835920000|2022-01-10 17:32:00|467.72|465.52|467.92|465.72|467.92|465.72|467.52|465.32|0
1641835930000|2022-01-10 17:32:10|467.72|465.52|468.12|465.92|468.12|465.92|467.72|465.52|0
1641835940000|2022-01-10 17:32:20|468.32|466.12|468.32|466.12|468.32|466.12|468.32|466.12|0
1641835950000|2022-01-10 17:32:30|468.52|466.32|468.72|466.52|468.72|466.52|468.52|466.32|0
1641835960000|2022-01-10 17:32:40|468.52|466.32|468.52|466.32|468.72|466.52|468.52|466.32|0
1641835970000|2022-01-10 17:32:50|468.72|466.52|468.72|466.52|468.72|466.52|468.52|466.32|0
1641835980000|2022-01-10 17:33:00|468.52|466.32|468.32|466.12|468.52|466.32|468.32|466.12|0
1641835990000|2022-01-10 17:33:10|468.12|465.92|468.52|466.32|468.52|466.32|468.12|465.92|0
1641836000000|2022-01-10 17:33:20|468.91|466.71|469.11|466.91|469.11|466.91|468.91|466.71|0
1641836010000|2022-01-10 17:33:30|469.31|467.11|469.11|466.91|469.31|467.11|469.11|466.91|0
1641836020000|2022-01-10 17:33:40|469.31|467.11|469.51|467.31|469.51|467.31|469.31|467.11|0
1641836030000|2022-01-10 17:33:50|469.31|467.11|469.31|467.11|469.91|467.71|469.31|467.11|0
1641836040000|2022-01-10 17:34:00|469.11|466.91|468.71|466.51|469.11|466.91|468.71|466.51|0
1641836050000|2022-01-10 17:34:10|468.32|466.12|468.51|466.31|468.51|466.31|468.32|466.12|0
1641836060000|2022-01-10 17:34:20|468.32|466.12|468.32|466.12|468.32|466.12|468.32|466.12|0
1641836070000|2022-01-10 17:34:30|468.12|465.92|467.52|465.32|468.12|465.92|467.32|465.12|0
1641836080000|2022-01-10 17:34:40|467.72|465.52|467.82|465.62|467.92|465.72|467.72|465.52|0
1641836090000|2022-01-10 17:34:50|467.92|465.72|468.31|466.11|468.51|466.31|467.92|465.72|0
1641836100000|2022-01-10 17:35:00|468.12|465.92|468.12|465.92|468.12|465.92|468.12|465.92|0
1641836110000|2022-01-10 17:35:10|467.52|465.32|467.32|465.12|467.52|465.32|467.32|465.12|0
1641836120000|2022-01-10 17:35:20|467.52|465.32|467.92|465.72|467.92|465.72|467.52|465.32|0
1641836130000|2022-01-10 17:35:30|468.31|466.11|468.51|466.31|468.51|466.31|468.11|465.91|0
1641836140000|2022-01-10 17:35:40|468.71|466.51|468.91|466.71|468.91|466.71|468.71|466.51|0
1641836160000|2022-01-10 17:36:00|469.11|466.91|468.91|466.71|469.11|466.91|468.91|466.71|0
1641836170000|2022-01-10 17:36:10|468.71|466.51|468.91|466.71|468.91|466.71|468.71|466.51|0
1641836180000|2022-01-10 17:36:20|469.11|466.91|468.51|466.31|469.11|466.91|468.51|466.31|0
1641836190000|2022-01-10 17:36:30|468.31|466.11|468.51|466.31|468.51|466.31|468.31|466.11|0
1641836200000|2022-01-10 17:36:40|468.11|465.91|467.91|465.71|468.11|465.91|467.91|465.71|0
1641836210000|2022-01-10 17:36:50|467.52|465.32|466.82|464.62|467.52|465.32|466.82|464.62|0
1641836220000|2022-01-10 17:37:00|466.52|464.32|466.32|464.12|466.92|464.72|466.32|464.12|0
1641836230000|2022-01-10 17:37:10|466.52|464.32|467.32|465.12|467.32|465.12|466.52|464.32|0
1641836240000|2022-01-10 17:37:20|467.52|465.32|468.31|466.11|468.31|466.11|467.52|465.32|0
1641836250000|2022-01-10 17:37:30|468.11|465.91|468.31|466.11|468.31|466.11|468.11|465.91|0
1641836260000|2022-01-10 17:37:40|468.11|465.91|468.31|466.11|468.31|466.11|468.11|465.91|0
1641836270000|2022-01-10 17:37:50|468.11|465.91|467.71|465.51|468.11|465.91|467.71|465.51|0
1641836280000|2022-01-10 17:38:00|468.11|465.91|468.51|466.31|468.51|466.31|468.11|465.91|0
1641836290000|2022-01-10 17:38:10|468.31|466.11|468.71|466.51|468.71|466.51|468.31|466.11|0
1641836300000|2022-01-10 17:38:20|468.51|466.31|468.31|466.11|468.51|466.31|468.31|466.11|0
1641836310000|2022-01-10 17:38:30|468.51|466.31|468.51|466.31|468.51|466.31|468.51|466.31|0
1641836320000|2022-01-10 17:38:40|468.11|465.91|467.91|465.71|468.31|466.11|467.91|465.71|0
1641836330000|2022-01-10 17:38:50|468.11|465.91|468.11|465.91|468.31|466.11|468.11|465.91|0
1641836340000|2022-01-10 17:39:00|468.31|466.11|468.51|466.31|468.51|466.31|468.31|466.11|0
1641836350000|2022-01-10 17:39:10|468.91|466.71|468.51|466.31|468.91|466.71|468.51|466.31|0
1641836360000|2022-01-10 17:39:20|468.62|466.42|468.91|466.71|468.91|466.71|468.62|466.42|0
1641836370000|2022-01-10 17:39:30|468.71|466.51|468.71|466.51|468.71|466.51|468.71|466.51|0
1641836390000|2022-01-10 17:39:50|468.82|466.62|468.91|466.71|469.11|466.91|468.82|466.62|0
1641836400000|2022-01-10 17:40:00|468.71|466.51|468.71|466.51|468.91|466.71|468.71|466.51|0
1641836410000|2022-01-10 17:40:10|469.11|466.91|469.11|466.91|469.31|467.11|469.11|466.91|0
1641836420000|2022-01-10 17:40:20|469.31|467.11|469.11|466.91|469.51|467.31|469.11|466.91|0
1641836430000|2022-01-10 17:40:30|469.31|467.11|468.71|466.51|469.31|467.11|468.71|466.51|0
1641836440000|2022-01-10 17:40:40|468.91|466.71|469.31|467.11|469.31|467.11|468.91|466.71|0
1641836450000|2022-01-10 17:40:50|469.51|467.31|468.91|466.71|469.51|467.31|468.91|466.71|0
1641836460000|2022-01-10 17:41:00|468.71|466.51|468.31|466.11|468.91|466.71|468.31|466.11|0
1641836470000|2022-01-10 17:41:10|468.11|465.91|468.31|466.11|468.31|466.11|468.11|465.91|0
1641836480000|2022-01-10 17:41:20|468.11|465.91|467.71|465.51|468.11|465.91|467.71|465.51|0
1641836490000|2022-01-10 17:41:30|467.91|465.71|467.31|465.11|468.02|465.82|467.31|465.11|0
1641836500000|2022-01-10 17:41:40|467.51|465.31|466.92|464.72|467.51|465.31|466.92|464.72|0
1641836510000|2022-01-10 17:41:50|466.32|464.12|465.72|463.52|466.32|464.12|465.52|463.32|0
1641836520000|2022-01-10 17:42:00|464.52|462.32|463.93|461.73|464.52|462.32|463.93|461.73|0
1641836530000|2022-01-10 17:42:10|463.33|461.13|462.14|459.94|463.33|461.13|462.14|459.94|0
1641836540000|2022-01-10 17:42:20|461.94|459.74|461.74|459.54|461.94|459.74|461.74|459.54|0
1641836550000|2022-01-10 17:42:30|462.73|460.53|463.53|461.33|463.53|461.33|462.73|460.53|0
1641836560000|2022-01-10 17:42:40|463.93|461.73|463.73|461.53|463.93|461.73|463.73|461.53|0
1641836570000|2022-01-10 17:42:50|463.93|461.73|463.93|461.73|463.93|461.73|463.73|461.53|0
1641836580000|2022-01-10 17:43:00|463.73|461.53|464.13|461.93|464.52|462.32|463.73|461.53|0
1641836590000|2022-01-10 17:43:10|464.32|462.12|464.23|462.03|464.52|462.32|464.23|462.03|0
1641836600000|2022-01-10 17:43:20|464.32|462.12|464.32|462.12|464.52|462.32|464.32|462.12|0
1641836610000|2022-01-10 17:43:30|464.72|462.52|464.92|462.72|464.92|462.72|464.72|462.52|0
1641836620000|2022-01-10 17:43:40|464.72|462.52|464.92|462.72|465.12|462.92|464.72|462.52|0
1641836630000|2022-01-10 17:43:50|464.32|462.12|464.72|462.52|464.72|462.52|464.32|462.12|0
1641836640000|2022-01-10 17:44:00|464.92|462.72|465.72|463.52|465.72|463.52|464.92|462.72|0
1641836650000|2022-01-10 17:44:10|465.92|463.72|465.92|463.72|466.12|463.92|465.92|463.72|0
1641836660000|2022-01-10 17:44:20|465.72|463.52|465.92|463.72|465.92|463.72|465.72|463.52|0
1641836670000|2022-01-10 17:44:30|466.12|463.92|467.11|464.91|467.11|464.91|466.12|463.92|0
1641836680000|2022-01-10 17:44:40|467.31|465.11|466.91|464.71|467.31|465.11|466.91|464.71|0
1641836690000|2022-01-10 17:44:50|466.71|464.51|466.91|464.71|466.91|464.71|466.71|464.51|0
1641836700000|2022-01-10 17:45:00|467.11|464.91|467.11|464.91|467.11|464.91|466.91|464.71|0
1641836710000|2022-01-10 17:45:10|466.91|464.71|465.92|463.72|466.91|464.71|465.92|463.72|0
1641836720000|2022-01-10 17:45:20|465.72|463.52|465.92|463.72|465.92|463.72|465.72|463.52|0
1641836730000|2022-01-10 17:45:30|463.93|461.73|463.13|460.93|463.93|461.73|463.13|460.93|0
1641836740000|2022-01-10 17:45:40|462.73|460.53|463.53|461.33|463.73|461.53|462.73|460.53|0
1641836750000|2022-01-10 17:45:50|463.33|461.13|463.53|461.33|463.53|461.33|463.33|461.13|0
1641836760000|2022-01-10 17:46:00|462.93|460.73|462.14|459.94|462.93|460.73|462.14|459.94|0
1641836770000|2022-01-10 17:46:10|462.33|460.13|462.53|460.33|462.53|460.33|462.33|460.13|0
1641836780000|2022-01-10 17:46:20|462.33|460.13|462.14|459.94|462.53|460.33|462.14|459.94|0
1641836790000|2022-01-10 17:46:30|462.33|460.13|461.84|459.64|462.33|460.13|461.84|459.64|0
1641836800000|2022-01-10 17:46:40|461.94|459.74|462.33|460.13|462.33|460.13|461.94|459.74|0
1641836810000|2022-01-10 17:46:50|462.73|460.53|462.73|460.53|462.93|460.73|462.73|460.53|0
1641836820000|2022-01-10 17:47:00|462.93|460.73|462.73|460.53|462.93|460.73|462.53|460.33|0
1641836830000|2022-01-10 17:47:10|462.93|460.73|462.17|459.97|462.93|460.73|461.97|459.77|0
1641836840000|2022-01-10 17:47:20|461.77|459.57|461.97|459.77|461.97|459.77|461.77|459.57|0
1641836850000|2022-01-10 17:47:30|461.77|459.57|461.17|458.97|461.77|459.57|460.97|458.77|0
1641836860000|2022-01-10 17:47:40|460.97|458.77|460.97|458.77|460.97|458.77|460.77|458.57|0
1641836870000|2022-01-10 17:47:50|461.57|459.37|461.57|459.37|461.77|459.57|461.57|459.37|0
1641836880000|2022-01-10 17:48:00|461.17|458.97|461.37|459.17|461.37|459.17|461.17|458.97|0
1641836890000|2022-01-10 17:48:10|461.77|459.57|461.77|459.57|461.97|459.77|461.77|459.57|0
1641836900000|2022-01-10 17:48:20|462.17|459.97|461.57|459.37|462.17|459.97|461.57|459.37|0
1641836910000|2022-01-10 17:48:30|462.56|460.36|462.76|460.56|462.96|460.76|462.56|460.36|0
1641836920000|2022-01-10 17:48:40|462.96|460.76|463.36|461.16|463.36|461.16|462.96|460.76|0
1641836930000|2022-01-10 17:48:50|463.56|461.36|462.96|460.76|463.56|461.36|462.96|460.76|0
1641836940000|2022-01-10 17:49:00|463.56|461.36|463.56|461.36|463.56|461.36|463.36|461.16|0
1641836950000|2022-01-10 17:49:10|463.36|461.16|463.16|460.96|463.36|461.16|463.16|460.96|0
1641836960000|2022-01-10 17:49:20|463.36|461.16|463.76|461.56|463.76|461.56|463.36|461.16|0
1641836970000|2022-01-10 17:49:30|463.56|461.36|464.96|462.76|464.96|462.76|463.56|461.36|0
1641836980000|2022-01-10 17:49:40|464.56|462.36|464.76|462.56|464.76|462.56|464.56|462.36|0
1641836990000|2022-01-10 17:49:50|464.56|462.36|464.56|462.36|464.56|462.36|464.56|462.36|0
1641837000000|2022-01-10 17:50:00|464.96|462.76|464.16|461.96|464.96|462.76|464.16|461.96|0
1641837010000|2022-01-10 17:50:10|464.56|462.36|465.16|462.96|465.16|462.96|464.56|462.36|0
1641837020000|2022-01-10 17:50:20|464.96|462.76|465.06|462.86|465.16|462.96|464.96|462.76|0
1641837030000|2022-01-10 17:50:30|465.36|463.16|465.76|463.56|465.96|463.76|465.36|463.16|0
1641837040000|2022-01-10 17:50:40|464.76|462.56|464.36|462.16|464.76|462.56|464.36|462.16|0
1641837050000|2022-01-10 17:50:50|464.16|461.96|464.16|461.96|464.16|461.96|463.76|461.56|0
1641837060000|2022-01-10 17:51:00|463.76|461.56|463.96|461.76|463.96|461.76|463.56|461.36|0
1641837070000|2022-01-10 17:51:10|464.16|461.96|463.56|461.36|464.16|461.96|463.56|461.36|0
1641837080000|2022-01-10 17:51:20|463.16|460.96|462.56|460.36|463.16|460.96|462.16|459.96|0
1641837090000|2022-01-10 17:51:30|462.36|460.16|462.76|460.56|462.76|460.56|462.36|460.16|0
1641837100000|2022-01-10 17:51:40|462.96|460.76|463.36|461.16|463.36|461.16|462.96|460.76|0
1641837110000|2022-01-10 17:51:50|463.16|460.96|463.16|460.96|463.36|461.16|463.16|460.96|0
1641837120000|2022-01-10 17:52:00|463.36|461.16|462.56|460.36|463.36|461.16|462.56|460.36|0
1641837130000|2022-01-10 17:52:10|462.36|460.16|462.07|459.87|462.36|460.16|462.07|459.87|0
1641837140000|2022-01-10 17:52:20|462.16|459.96|460.97|458.77|462.36|460.16|460.97|458.77|0
1641837150000|2022-01-10 17:52:30|461.37|459.17|460.17|457.97|461.37|459.17|460.17|457.97|0
1641837160000|2022-01-10 17:52:40|460.37|458.17|455.41|453.21|460.37|458.17|455.41|453.21|0
1641837170000|2022-01-10 17:52:50|454.62|452.42|454.42|452.22|454.82|452.62|454.22|452.02|0
1641837180000|2022-01-10 17:53:00|453.83|451.63|452.45|450.25|453.83|451.63|452.45|450.25|0
1641837190000|2022-01-10 17:53:10|451.85|449.65|451.85|449.65|452.15|449.95|451.85|449.65|0
1641837200000|2022-01-10 17:53:20|451.66|449.46|453.63|451.43|453.63|451.43|451.66|449.46|0
1641837210000|2022-01-10 17:53:30|453.43|451.23|453.34|451.14|453.43|451.23|452.94|450.74|0
1641837220000|2022-01-10 17:53:40|453.24|451.04|453.24|451.04|453.24|451.04|452.84|450.64|0
1641837230000|2022-01-10 17:53:50|453.63|451.43|453.24|451.04|453.63|451.43|453.04|450.84|0
1641837240000|2022-01-10 17:54:00|453.43|451.23|454.03|451.83|454.03|451.83|453.43|451.23|0
1641837250000|2022-01-10 17:54:10|454.42|452.22|454.42|452.22|454.62|452.42|454.42|452.22|0
1641837260000|2022-01-10 17:54:20|454.62|452.42|454.22|452.02|454.62|452.42|454.22|452.02|0
1641837270000|2022-01-10 17:54:30|454.03|451.83|454.42|452.22|454.42|452.22|454.03|451.83|0
1641837280000|2022-01-10 17:54:40|454.22|452.02|454.22|452.02|454.22|452.02|454.03|451.83|0
1641837290000|2022-01-10 17:54:50|454.62|452.42|454.82|452.62|454.82|452.62|454.42|452.22|0
1641837300000|2022-01-10 17:55:00|454.92|452.72|455.01|452.81|455.41|453.21|454.92|452.72|0
1641837310000|2022-01-10 17:55:10|455.61|453.41|455.61|453.41|455.61|453.41|455.61|453.41|0
1641837320000|2022-01-10 17:55:20|455.21|453.01|456|453.8|456|453.8|455.21|453.01|0
1641837330000|2022-01-10 17:55:30|456.4|454.2|456.6|454.4|456.8|454.6|456.4|454.2|0
1641837340000|2022-01-10 17:55:40|456.8|454.6|457|454.8|457|454.8|456.8|454.6|0
1641837350000|2022-01-10 17:55:50|457.59|455.39|457.59|455.39|457.59|455.39|457.39|455.19|0
1641837360000|2022-01-10 17:56:00|457.79|455.59|457.99|455.79|458.38|456.18|457.79|455.59|0
1641837370000|2022-01-10 17:56:10|457.59|455.39|457.59|455.39|457.79|455.59|457.59|455.39|0
1641837380000|2022-01-10 17:56:20|456.8|454.6|457|454.8|457|454.8|456.6|454.4|0
1641837390000|2022-01-10 17:56:30|457.19|454.99|457.59|455.39|457.59|455.39|457.19|454.99|0
1641837400000|2022-01-10 17:56:40|457.19|454.99|457.79|455.59|457.79|455.59|457.19|454.99|0
1641837410000|2022-01-10 17:56:50|458.38|456.18|458.98|456.78|458.98|456.78|458.38|456.18|0
1641837420000|2022-01-10 17:57:00|458.78|456.58|458.19|455.99|458.78|456.58|458.19|455.99|0
1641837430000|2022-01-10 17:57:10|457.99|455.79|458.98|456.78|458.98|456.78|457.99|455.79|0
1641837440000|2022-01-10 17:57:20|458.78|456.58|458.38|456.18|458.78|456.58|458.38|456.18|0
1641837450000|2022-01-10 17:57:30|458.58|456.38|459.18|456.98|459.38|457.18|458.58|456.38|0
1641837460000|2022-01-10 17:57:40|458.98|456.78|458.78|456.58|458.98|456.78|458.58|456.38|0
1641837470000|2022-01-10 17:57:50|458.58|456.38|457.99|455.79|458.58|456.38|457.79|455.59|0
1641837480000|2022-01-10 17:58:00|458.58|456.38|459.58|457.38|459.58|457.38|458.58|456.38|0
1641837490000|2022-01-10 17:58:10|459.38|457.18|459.38|457.18|459.38|457.18|459.18|456.98|0
1641837500000|2022-01-10 17:58:20|458.98|456.78|458.58|456.38|458.98|456.78|458.58|456.38|0
1641837510000|2022-01-10 17:58:30|458.78|456.58|458.38|456.18|458.78|456.58|458.38|456.18|0
1641837520000|2022-01-10 17:58:40|459.38|457.18|459.28|457.08|459.38|457.18|459.18|456.98|0
1641837530000|2022-01-10 17:58:50|458.98|456.78|459.18|456.98|459.58|457.38|458.98|456.78|0
1641837540000|2022-01-10 17:59:00|459.38|457.18|458.98|456.78|459.38|457.18|458.98|456.78|0
1641837550000|2022-01-10 17:59:10|459.18|456.98|458.98|456.78|459.18|456.98|458.98|456.78|0
1641837560000|2022-01-10 17:59:20|459.18|456.98|458.58|456.38|459.18|456.98|458.58|456.38|0
1641837570000|2022-01-10 17:59:30|458.78|456.58|458.38|456.18|458.98|456.78|458.38|456.18|0
1641837580000|2022-01-10 17:59:40|458.78|456.58|458.78|456.58|458.78|456.58|458.78|456.58|0
1641837590000|2022-01-10 17:59:50|459.18|456.98|458.68|456.48|459.18|456.98|458.38|456.18|0
1641837600000|2022-01-10 18:00:00|458.78|456.58|456.3|454.1|458.78|456.58|456.3|454.1|0
1641837610000|2022-01-10 18:00:10|456|453.8|456|453.8|456|453.8|455.61|453.41|0
1641837620000|2022-01-10 18:00:20|455.81|453.61|457.99|455.79|457.99|455.79|455.81|453.61|0
1641837630000|2022-01-10 18:00:30|458.18|455.98|458.98|456.78|458.98|456.78|458.18|455.98|0
1641837640000|2022-01-10 18:00:40|459.18|456.98|457.99|455.79|459.77|457.57|457.99|455.79|0
1641837650000|2022-01-10 18:00:50|457.59|455.39|457.39|455.19|457.79|455.59|457.19|454.99|0
1641837660000|2022-01-10 18:01:00|457.99|455.79|456.8|454.6|457.99|455.79|456.4|454.2|0
1641837670000|2022-01-10 18:01:10|456.6|454.4|454.02|451.82|456.6|454.4|454.02|451.82|0
1641837680000|2022-01-10 18:01:20|453.43|451.23|454.22|452.02|454.22|452.02|453.43|451.23|0
1641837690000|2022-01-10 18:01:30|453.83|451.63|454.42|452.22|454.42|452.22|453.83|451.63|0
1641837700000|2022-01-10 18:01:40|454.82|452.62|454.42|452.22|454.82|452.62|454.22|452.02|0
1641837710000|2022-01-10 18:01:50|454.62|452.42|456.6|454.4|456.6|454.4|454.62|452.42|0
1641837720000|2022-01-10 18:02:00|456.99|454.79|457.39|455.19|457.59|455.39|456.99|454.79|0
1641837730000|2022-01-10 18:02:10|457.59|455.39|457.79|455.59|457.79|455.59|457.19|454.99|0
1641837740000|2022-01-10 18:02:20|457.39|455.19|457.59|455.39|457.59|455.39|457.39|455.19|0
1641837750000|2022-01-10 18:02:30|457.19|454.99|457.99|455.79|457.99|455.79|457.19|454.99|0
1641837760000|2022-01-10 18:02:40|457.79|455.59|456.99|454.79|457.79|455.59|456.99|454.79|0
1641837770000|2022-01-10 18:02:50|457.39|455.19|456.6|454.4|457.39|455.19|456.6|454.4|0
1641837780000|2022-01-10 18:03:00|456.2|454|456.79|454.59|456.79|454.59|456.2|454|0
1641837790000|2022-01-10 18:03:10|456.99|454.79|456.79|454.59|456.99|454.79|456.79|454.59|0
1641837800000|2022-01-10 18:03:20|456.4|454.2|456.4|454.2|456.4|454.2|456.2|454|0
1641837810000|2022-01-10 18:03:30|456.6|454.4|456.6|454.4|456.99|454.79|456.6|454.4|0
1641837820000|2022-01-10 18:03:40|456.99|454.79|456.2|454|456.99|454.79|456.2|454|0
1641837830000|2022-01-10 18:03:50|455.91|453.71|456.2|454|456.2|454|455.91|453.71|0
1641837840000|2022-01-10 18:04:00|455.8|453.6|455.8|453.6|456|453.8|455.8|453.6|0
1641837850000|2022-01-10 18:04:10|456|453.8|456.2|454|456.2|454|456|453.8|0
1641837860000|2022-01-10 18:04:20|456|453.8|456|453.8|456|453.8|455.8|453.6|0
1641837870000|2022-01-10 18:04:30|455.8|453.6|456|453.8|456|453.8|455.8|453.6|0
1641837880000|2022-01-10 18:04:40|456.4|454.2|457.19|454.99|457.19|454.99|456.4|454.2|0
1641837890000|2022-01-10 18:04:50|456.99|454.79|456.79|454.59|456.99|454.79|456.79|454.59|0
1641837900000|2022-01-10 18:05:00|456.6|454.4|456.79|454.59|456.79|454.59|456.6|454.4|0
1641837910000|2022-01-10 18:05:10|457.19|454.99|455.8|453.6|457.19|454.99|455.8|453.6|0
1641837920000|2022-01-10 18:05:20|455.61|453.41|454.81|452.61|455.61|453.41|454.81|452.61|0
1641837930000|2022-01-10 18:05:30|454.42|452.22|454.81|452.61|454.81|452.61|454.42|452.22|0
1641837940000|2022-01-10 18:05:40|454.62|452.42|454.22|452.02|454.62|452.42|454.22|452.02|0
1641837950000|2022-01-10 18:05:50|454.02|451.82|452.84|450.64|454.02|451.82|452.64|450.44|0
1641837960000|2022-01-10 18:06:00|453.83|451.63|455.61|453.41|455.61|453.41|453.83|451.63|0
1641837970000|2022-01-10 18:06:10|455.8|453.6|455.01|452.81|455.8|453.6|455.01|452.81|0
1641837980000|2022-01-10 18:06:20|455.21|453.01|455.21|453.01|455.41|453.21|455.21|453.01|0
1641837990000|2022-01-10 18:06:30|455.31|453.11|455.61|453.41|455.61|453.41|455.31|453.11|0
1641838000000|2022-01-10 18:06:40|455.01|452.81|454.81|452.61|455.21|453.01|454.81|452.61|0
1641838010000|2022-01-10 18:06:50|455.21|453.01|455.21|453.01|455.61|453.41|455.21|453.01|0
1641838020000|2022-01-10 18:07:00|455.01|452.81|454.81|452.61|455.01|452.81|454.81|452.61|0
1641838030000|2022-01-10 18:07:10|454.02|451.82|454.62|452.42|454.62|452.42|453.82|451.62|0
1641838040000|2022-01-10 18:07:20|455.21|453.01|455.01|452.81|455.21|453.01|455.01|452.81|0
1641838050000|2022-01-10 18:07:30|454.81|452.61|454.22|452.02|454.81|452.61|454.22|452.02|0
1641838060000|2022-01-10 18:07:40|454.42|452.22|454.62|452.42|454.62|452.42|454.42|452.22|0
1641838070000|2022-01-10 18:07:50|454.81|452.61|455.21|453.01|455.21|453.01|454.81|452.61|0
1641838080000|2022-01-10 18:08:00|455.6|453.4|456|453.8|456|453.8|455.6|453.4|0
1641838090000|2022-01-10 18:08:10|455.8|453.6|456.4|454.2|456.4|454.2|455.8|453.6|0
1641838100000|2022-01-10 18:08:20|456.2|454|456.2|454|456.2|454|455.8|453.6|0
1641838110000|2022-01-10 18:08:30|455.8|453.6|455.6|453.4|456|453.8|455.6|453.4|0
1641838120000|2022-01-10 18:08:40|456|453.8|455.8|453.6|456|453.8|455.6|453.4|0
1641838130000|2022-01-10 18:08:50|455.21|453.01|455.21|453.01|455.21|453.01|455.01|452.81|0
1641838140000|2022-01-10 18:09:00|455.51|453.31|456|453.8|456|453.8|455.51|453.31|0
1641838150000|2022-01-10 18:09:10|455.41|453.21|455.41|453.21|455.6|453.4|455.41|453.21|0
1641838160000|2022-01-10 18:09:20|456|453.8|455.6|453.4|456|453.8|455.6|453.4|0
1641838170000|2022-01-10 18:09:30|455.8|453.6|455.6|453.4|455.8|453.6|455.6|453.4|0
1641838180000|2022-01-10 18:09:40|455.41|453.21|455.6|453.4|455.6|453.4|455.21|453.01|0
1641838190000|2022-01-10 18:09:50|455.41|453.21|454.61|452.41|455.41|453.21|454.42|452.22|0
1641838200000|2022-01-10 18:10:00|454.22|452.02|454.02|451.82|454.22|452.02|454.02|451.82|0
1641838210000|2022-01-10 18:10:10|453.82|451.62|454.42|452.22|454.42|452.22|453.63|451.43|0
1641838220000|2022-01-10 18:10:20|454.22|452.02|454.22|452.02|454.22|452.02|453.93|451.73|0
1641838230000|2022-01-10 18:10:30|454.42|452.22|454.42|452.22|454.42|452.22|454.42|452.22|0
1641838240000|2022-01-10 18:10:40|454.22|452.02|454.22|452.02|454.42|452.22|454.22|452.02|0
1641838250000|2022-01-10 18:10:50|453.82|451.62|453.63|451.43|453.82|451.62|453.23|451.03|0
1641838260000|2022-01-10 18:11:00|453.82|451.62|452.64|450.44|453.93|451.73|452.64|450.44|0
1641838270000|2022-01-10 18:11:10|451.85|449.65|453.23|451.03|453.23|451.03|451.85|449.65|0
1641838280000|2022-01-10 18:11:20|453.82|451.62|454.81|452.61|454.81|452.61|453.82|451.62|0
1641838290000|2022-01-10 18:11:30|455.21|453.01|455.21|453.01|455.6|453.4|455.21|453.01|0
1641838300000|2022-01-10 18:11:40|455.41|453.21|455.21|453.01|455.41|453.21|455.21|453.01|0
1641838310000|2022-01-10 18:11:50|455.01|452.81|455.01|452.81|455.21|453.01|455.01|452.81|0
1641838320000|2022-01-10 18:12:00|454.42|452.22|454.61|452.41|454.61|452.41|454.42|452.22|0
1641838330000|2022-01-10 18:12:10|454.42|452.22|455.01|452.81|455.01|452.81|454.42|452.22|0
1641838340000|2022-01-10 18:12:20|454.22|452.02|453.82|451.62|454.22|452.02|453.63|451.43|0
1641838350000|2022-01-10 18:12:30|453.43|451.23|453.03|450.83|453.43|451.23|452.84|450.64|0
1641838360000|2022-01-10 18:12:40|453.43|451.23|453.43|451.23|453.43|451.23|452.84|450.64|0
1641838370000|2022-01-10 18:12:50|453.63|451.43|453.43|451.23|453.82|451.62|453.43|451.23|0
1641838380000|2022-01-10 18:13:00|453.23|451.03|453.23|451.03|453.23|451.03|453.23|451.03|0
1641838390000|2022-01-10 18:13:10|453.43|451.23|452.05|449.85|453.43|451.23|452.05|449.85|0
1641838400000|2022-01-10 18:13:20|451.85|449.65|453.03|450.83|453.03|450.83|451.85|449.65|0
1641838410000|2022-01-10 18:13:30|453.23|451.03|453.43|451.23|453.43|451.23|453.03|450.83|0
1641838420000|2022-01-10 18:13:40|453.23|451.03|453.03|450.83|453.23|451.03|452.84|450.64|0
1641838430000|2022-01-10 18:13:50|453.23|451.03|453.23|451.03|453.23|451.03|453.03|450.83|0
1641838440000|2022-01-10 18:14:00|453.03|450.83|452.64|450.44|453.23|451.03|452.64|450.44|0
1641838450000|2022-01-10 18:14:10|452.44|450.24|452.64|450.44|452.84|450.64|452.24|450.04|0
1641838460000|2022-01-10 18:14:20|452.44|450.24|452.44|450.24|452.64|450.44|452.44|450.24|0
1641838470000|2022-01-10 18:14:30|452.05|449.85|452.05|449.85|452.24|450.04|451.85|449.65|0
1641838480000|2022-01-10 18:14:40|452.44|450.24|452.24|450.04|452.44|450.24|452.24|450.04|0
1641838490000|2022-01-10 18:14:50|452.44|450.24|452.44|450.24|452.64|450.44|452.44|450.24|0
1641838500000|2022-01-10 18:15:00|451.85|449.65|452.05|449.85|452.05|449.85|451.45|449.25|0
1641838510000|2022-01-10 18:15:10|452.24|450.04|453.23|451.03|453.23|451.03|452.24|450.04|0
1641838520000|2022-01-10 18:15:20|453.03|450.83|452.83|450.63|453.03|450.83|452.64|450.44|0
1641838530000|2022-01-10 18:15:30|453.03|450.83|452.05|449.85|453.03|450.83|452.05|449.85|0
1641838540000|2022-01-10 18:15:40|452.24|450.04|452.83|450.63|452.83|450.63|452.05|449.85|0
1641838550000|2022-01-10 18:15:50|453.03|450.83|453.43|451.23|453.62|451.42|453.03|450.83|0
1641838560000|2022-01-10 18:16:00|453.62|451.42|453.23|451.03|453.62|451.42|453.23|451.03|0
1641838570000|2022-01-10 18:16:10|453.43|451.23|453.03|450.83|453.43|451.23|453.03|450.83|0
1641838580000|2022-01-10 18:16:20|452.24|450.04|452.83|450.63|452.83|450.63|452.24|450.04|0
1641838590000|2022-01-10 18:16:30|452.64|450.44|452.64|450.44|452.64|450.44|452.24|450.04|0
1641838600000|2022-01-10 18:16:40|452.44|450.24|452.83|450.63|453.03|450.83|452.44|450.24|0
1641838610000|2022-01-10 18:16:50|453.03|450.83|452.83|450.63|453.03|450.83|452.83|450.63|0
1641838620000|2022-01-10 18:17:00|452.44|450.24|451.65|449.45|452.64|450.44|451.65|449.45|0
1641838630000|2022-01-10 18:17:10|451.85|449.65|451.65|449.45|451.85|449.65|451.65|449.45|0
1641838640000|2022-01-10 18:17:20|451.45|449.25|451.45|449.25|451.45|449.25|451.26|449.06|0
1641838650000|2022-01-10 18:17:30|451.26|449.06|450.86|448.66|451.26|449.06|450.86|448.66|0
1641838660000|2022-01-10 18:17:40|451.06|448.86|451.06|448.86|451.06|448.86|450.86|448.66|0
1641838670000|2022-01-10 18:17:50|451.26|449.06|451.75|449.55|451.85|449.65|451.26|449.06|0
1641838680000|2022-01-10 18:18:00|452.04|449.84|451.45|449.25|452.24|450.04|451.45|449.25|0
1641838690000|2022-01-10 18:18:10|451.06|448.86|451.06|448.86|451.26|449.06|451.06|448.86|0
1641838700000|2022-01-10 18:18:20|450.47|448.27|450.86|448.66|450.86|448.66|450.47|448.27|0
1641838710000|2022-01-10 18:18:30|450.66|448.46|450.86|448.66|451.26|449.06|450.66|448.46|0
1641838730000|2022-01-10 18:18:50|451.45|449.25|451.06|448.86|451.45|449.25|451.06|448.86|0
1641838740000|2022-01-10 18:19:00|450.86|448.66|451.06|448.86|451.06|448.86|450.86|448.66|0
1641838750000|2022-01-10 18:19:10|450.86|448.66|451.06|448.86|451.06|448.86|450.47|448.27|0
1641838760000|2022-01-10 18:19:20|450.86|448.66|450.66|448.46|450.86|448.66|450.47|448.27|0
1641838770000|2022-01-10 18:19:30|450.47|448.27|450.66|448.46|450.66|448.46|450.47|448.27|0
1641838780000|2022-01-10 18:19:40|450.47|448.27|450.47|448.27|450.66|448.46|450.47|448.27|0
1641838790000|2022-01-10 18:19:50|450.66|448.46|450.47|448.27|450.66|448.46|450.47|448.27|0
1641838800000|2022-01-10 18:20:00|450.66|448.46|450.47|448.27|450.66|448.46|450.47|448.27|0
1641838820000|2022-01-10 18:20:20|450.66|448.46|450.66|448.46|450.66|448.46|450.66|448.46|0
1641838830000|2022-01-10 18:20:30|451.06|448.86|450.47|448.27|451.26|449.06|450.47|448.27|0
1641838840000|2022-01-10 18:20:40|450.66|448.46|450.66|448.46|450.86|448.66|450.66|448.46|0
1641838850000|2022-01-10 18:20:50|450.86|448.66|450.86|448.66|450.86|448.66|450.66|448.46|0
1641838860000|2022-01-10 18:21:00|451.06|448.86|450.47|448.27|451.06|448.86|450.47|448.27|0
1641838870000|2022-01-10 18:21:10|450.07|447.87|451.85|449.65|451.85|449.65|450.07|447.87|0
1641838880000|2022-01-10 18:21:20|451.26|449.06|451.45|449.25|451.45|449.25|451.26|449.06|0
1641838890000|2022-01-10 18:21:30|451.65|449.45|452.64|450.44|452.64|450.44|451.65|449.45|0
1641838900000|2022-01-10 18:21:40|452.83|450.63|453.43|451.23|453.43|451.23|452.83|450.63|0
1641838910000|2022-01-10 18:21:50|453.62|451.42|453.82|451.62|454.22|452.02|453.62|451.42|0
1641838920000|2022-01-10 18:22:00|453.03|450.83|453.03|450.83|453.03|450.83|452.64|450.44|0
1641838930000|2022-01-10 18:22:10|453.23|451.03|453.03|450.83|453.23|451.03|453.03|450.83|0
1641838940000|2022-01-10 18:22:20|453.62|451.42|453.43|451.23|453.62|451.42|453.43|451.23|0
1641838950000|2022-01-10 18:22:30|453.23|451.03|453.43|451.23|453.43|451.23|453.03|450.83|0
1641838960000|2022-01-10 18:22:40|453.03|450.83|452.64|450.44|453.13|450.93|452.64|450.44|0
1641838970000|2022-01-10 18:22:50|452.44|450.24|452.24|450.04|452.64|450.44|452.24|450.04|0
1641838980000|2022-01-10 18:23:00|452.44|450.24|451.45|449.25|452.44|450.24|451.45|449.25|0
1641838990000|2022-01-10 18:23:10|451.06|448.86|450.47|448.27|451.06|448.86|450.47|448.27|0
1641839000000|2022-01-10 18:23:20|450.27|448.07|449.88|447.68|450.27|448.07|449.88|447.68|0
1641839010000|2022-01-10 18:23:30|448.89|446.69|448.8|446.6|449.09|446.89|448.8|446.6|0
1641839020000|2022-01-10 18:23:40|448.7|446.5|448.3|446.1|448.7|446.5|447.91|445.71|0
1641839030000|2022-01-10 18:23:50|447.52|445.32|446.93|444.73|447.52|445.32|446.93|444.73|0
1641839040000|2022-01-10 18:24:00|447.12|444.92|446.54|444.34|447.12|444.92|446.54|444.34|0
1641839050000|2022-01-10 18:24:10|446.73|444.53|446.93|444.73|447.12|444.92|446.54|444.34|0
1641839060000|2022-01-10 18:24:20|447.12|444.92|446.73|444.53|447.32|445.12|446.73|444.53|0
1641839070000|2022-01-10 18:24:30|447.32|445.12|447.12|444.92|447.32|445.12|446.93|444.73|0
1641839080000|2022-01-10 18:24:40|447.32|445.12|447.81|445.61|447.81|445.61|447.32|445.12|0
1641839090000|2022-01-10 18:24:50|447.71|445.51|449.13|446.93|449.13|446.93|447.71|445.51|0
1641839100000|2022-01-10 18:25:00|448.93|446.73|447.95|445.75|449.72|447.52|447.95|445.75|0
1641839110000|2022-01-10 18:25:10|447.75|445.55|447.75|445.55|447.95|445.75|447.75|445.55|0
1641839120000|2022-01-10 18:25:20|447.95|445.75|448.14|445.94|448.34|446.14|447.95|445.75|0
1641839130000|2022-01-10 18:25:30|447.75|445.55|447.75|445.55|447.95|445.75|447.75|445.55|0
1641839140000|2022-01-10 18:25:40|447.95|445.75|447.16|444.96|447.95|445.75|447.16|444.96|0
1641839150000|2022-01-10 18:25:50|447.36|445.16|447.36|445.16|447.55|445.35|447.36|445.16|0
1641839160000|2022-01-10 18:26:00|447.55|445.35|447.16|444.96|447.55|445.35|447.16|444.96|0
1641839170000|2022-01-10 18:26:10|446.96|444.76|447.16|444.96|447.16|444.96|446.57|444.37|0
1641839180000|2022-01-10 18:26:20|447.36|445.16|446.96|444.76|447.36|445.16|446.96|444.76|0
1641839190000|2022-01-10 18:26:30|447.16|444.96|447.16|444.96|447.16|444.96|447.16|444.96|0
1641839200000|2022-01-10 18:26:40|446.96|444.76|446.77|444.57|446.96|444.76|446.77|444.57|0
1641839210000|2022-01-10 18:26:50|446.96|444.76|446.77|444.57|446.96|444.76|446.77|444.57|0
1641839220000|2022-01-10 18:27:00|446.57|444.37|446.37|444.17|446.77|444.57|446.37|444.17|0
1641839230000|2022-01-10 18:27:10|446.18|443.98|446.18|443.98|446.18|443.98|446.18|443.98|0
1641839240000|2022-01-10 18:27:20|446.28|444.08|446.18|443.98|446.28|444.08|446.18|443.98|0
1641839250000|2022-01-10 18:27:30|446.37|444.17|446.37|444.17|446.37|444.17|446.18|443.98|0
1641839260000|2022-01-10 18:27:40|446.18|443.98|446.37|444.17|446.37|444.17|446.18|443.98|0
1641839270000|2022-01-10 18:27:50|446.18|443.98|446.18|443.98|446.37|444.17|446.18|443.98|0
1641839280000|2022-01-10 18:28:00|446.28|444.08|446.18|443.98|446.37|444.17|446.18|443.98|0
1641839290000|2022-01-10 18:28:10|446.57|444.37|446.57|444.37|446.57|444.37|446.57|444.37|0
1641839300000|2022-01-10 18:28:20|446.77|444.57|446.18|443.98|446.77|444.57|445.98|443.78|0
1641839310000|2022-01-10 18:28:30|446.77|444.57|447.16|444.96|447.16|444.96|446.77|444.57|0
1641839320000|2022-01-10 18:28:40|447.36|445.16|448.34|446.14|448.54|446.34|447.36|445.16|0
1641839330000|2022-01-10 18:28:50|448.54|446.34|447.75|445.55|448.73|446.53|447.75|445.55|0
1641839340000|2022-01-10 18:29:00|447.95|445.75|447.75|445.55|448.14|445.94|447.75|445.55|0
1641839350000|2022-01-10 18:29:10|447.55|445.35|447.36|445.16|447.55|445.35|447.36|445.16|0
1641839360000|2022-01-10 18:29:20|447.55|445.35|447.55|445.35|447.55|445.35|447.55|445.35|0
1641839370000|2022-01-10 18:29:30|447.36|445.16|447.16|444.96|447.36|445.16|447.16|444.96|0
1641839380000|2022-01-10 18:29:40|447.55|445.35|448.34|446.14|448.34|446.14|447.55|445.35|0
1641839390000|2022-01-10 18:29:50|447.95|445.75|448.14|445.94|448.34|446.14|447.95|445.75|0
1641839400000|2022-01-10 18:30:00|447.95|445.75|448.14|445.94|448.34|446.14|447.95|445.75|0
1641839410000|2022-01-10 18:30:10|448.34|446.14|447.95|445.75|448.34|446.14|447.75|445.55|0
1641839420000|2022-01-10 18:30:20|447.75|445.55|447.95|445.75|447.95|445.75|447.75|445.55|0
1641839430000|2022-01-10 18:30:30|448.14|445.94|447.16|444.96|448.14|445.94|447.16|444.96|0
1641839440000|2022-01-10 18:30:40|446.57|444.37|446.96|444.76|446.96|444.76|446.57|444.37|0
1641839450000|2022-01-10 18:30:50|447.16|444.96|447.55|445.35|447.55|445.35|447.16|444.96|0
1641839460000|2022-01-10 18:31:00|447.16|444.96|446.96|444.76|447.16|444.96|446.96|444.76|0
1641839470000|2022-01-10 18:31:10|446.77|444.57|445.98|443.78|446.77|444.57|445.98|443.78|0
1641839480000|2022-01-10 18:31:20|446.18|443.98|445.78|443.58|446.18|443.98|445.78|443.58|0
1641839490000|2022-01-10 18:31:30|445.59|443.39|445.78|443.58|445.78|443.58|445.39|443.19|0
1641839500000|2022-01-10 18:31:40|445.59|443.39|445.78|443.58|445.78|443.58|445.59|443.39|0
1641839510000|2022-01-10 18:31:50|445.39|443.19|445.2|443|445.39|443.19|445.2|443|0
1641839520000|2022-01-10 18:32:00|445.39|443.19|446.18|443.98|446.18|443.98|445.39|443.19|0
1641839530000|2022-01-10 18:32:10|446.37|444.17|446.96|444.76|446.96|444.76|446.37|444.17|0
1641839540000|2022-01-10 18:32:20|447.16|444.96|447.16|444.96|447.16|444.96|446.96|444.76|0
1641839550000|2022-01-10 18:32:30|447.36|445.16|447.55|445.35|447.55|445.35|447.36|445.16|0
1641839560000|2022-01-10 18:32:40|447.36|445.16|447.55|445.35|447.55|445.35|447.36|445.16|0
1641839570000|2022-01-10 18:32:50|447.75|445.55|448.14|445.94|448.14|445.94|447.75|445.55|0
1641839580000|2022-01-10 18:33:00|448.34|446.14|449.13|446.93|449.13|446.93|448.34|446.14|0
1641839590000|2022-01-10 18:33:10|449.32|447.12|449.52|447.32|449.52|447.32|449.13|446.93|0
1641839600000|2022-01-10 18:33:20|449.72|447.52|449.91|447.71|449.91|447.71|449.72|447.52|0
1641839610000|2022-01-10 18:33:30|449.72|447.52|449.32|447.12|449.72|447.52|449.13|446.93|0
1641839620000|2022-01-10 18:33:40|449.13|446.93|449.13|446.93|449.32|447.12|449.13|446.93|0
1641839630000|2022-01-10 18:33:50|449.32|447.12|449.32|447.12|449.52|447.32|449.32|447.12|0
1641839640000|2022-01-10 18:34:00|449.72|447.52|450.51|448.31|450.51|448.31|449.52|447.32|0
1641839650000|2022-01-10 18:34:10|450.31|448.11|450.9|448.7|450.9|448.7|450.11|447.91|0
1641839660000|2022-01-10 18:34:20|450.51|448.31|450.11|447.91|450.51|448.31|449.91|447.71|0
1641839670000|2022-01-10 18:34:30|450.21|448.01|450.31|448.11|450.51|448.31|450.21|448.01|0
1641839680000|2022-01-10 18:34:40|450.51|448.31|449.72|447.52|450.51|448.31|449.52|447.32|0
1641839690000|2022-01-10 18:34:50|449.52|447.32|449.32|447.12|449.52|447.32|449.32|447.12|0
1641839700000|2022-01-10 18:35:00|449.13|446.93|448.93|446.73|449.13|446.93|448.24|446.04|0
1641839710000|2022-01-10 18:35:10|449.13|446.93|448.93|446.73|449.13|446.93|448.73|446.53|0
1641839720000|2022-01-10 18:35:20|449.32|447.12|448.73|446.53|449.32|447.12|448.73|446.53|0
1641839730000|2022-01-10 18:35:30|448.05|445.85|448.34|446.14|448.34|446.14|448.05|445.85|0
1641839740000|2022-01-10 18:35:40|447.94|445.74|448.44|446.24|448.44|446.24|447.94|445.74|0
1641839750000|2022-01-10 18:35:50|448.53|446.33|448.64|446.44|448.64|446.44|448.34|446.14|0
1641839760000|2022-01-10 18:36:00|448.53|446.33|449.32|447.12|449.32|447.12|448.53|446.33|0
1641839770000|2022-01-10 18:36:10|449.52|447.32|448.53|446.33|449.52|447.32|448.53|446.33|0
1641839780000|2022-01-10 18:36:20|448.73|446.53|448.93|446.73|448.93|446.73|448.73|446.53|0
1641839790000|2022-01-10 18:36:30|449.13|446.93|447.75|445.55|449.13|446.93|447.75|445.55|0
1641839800000|2022-01-10 18:36:40|447.94|445.74|447.35|445.15|447.94|445.74|447.16|444.96|0
1641839810000|2022-01-10 18:36:50|447.16|444.96|447.94|445.74|447.94|445.74|447.16|444.96|0
1641839820000|2022-01-10 18:37:00|448.14|445.94|448.44|446.24|448.44|446.24|448.14|445.94|0
1641839830000|2022-01-10 18:37:10|448.34|446.14|447.94|445.74|448.34|446.14|447.55|445.35|0
1641839840000|2022-01-10 18:37:20|448.34|446.14|448.34|446.14|448.34|446.14|448.34|446.14|0
1641839850000|2022-01-10 18:37:30|449.12|446.92|448.93|446.73|449.12|446.92|448.93|446.73|0
1641839860000|2022-01-10 18:37:40|449.12|446.92|449.52|447.32|449.52|447.32|449.12|446.92|0
1641839870000|2022-01-10 18:37:50|449.32|447.12|448.93|446.73|449.32|447.12|448.73|446.53|0
1641839880000|2022-01-10 18:38:00|449.12|446.92|448.93|446.73|449.12|446.92|448.93|446.73|0
1641839890000|2022-01-10 18:38:10|448.73|446.53|448.93|446.73|449.12|446.92|448.73|446.53|0
1641839900000|2022-01-10 18:38:20|449.32|447.12|448.73|446.53|449.32|447.12|448.73|446.53|0
1641839910000|2022-01-10 18:38:30|448.53|446.33|449.32|447.12|449.32|447.12|448.53|446.33|0
1641839920000|2022-01-10 18:38:40|449.52|447.32|449.72|447.52|449.72|447.52|449.42|447.22|0
1641839930000|2022-01-10 18:38:50|449.91|447.71|450.11|447.91|450.11|447.91|449.91|447.71|0
1641839940000|2022-01-10 18:39:00|449.91|447.71|449.91|447.71|449.91|447.71|449.72|447.52|0
1641839950000|2022-01-10 18:39:10|450.31|448.11|450.5|448.3|450.5|448.3|450.11|447.91|0
1641839960000|2022-01-10 18:39:20|449.91|447.71|449.72|447.52|449.91|447.71|449.52|447.32|0
1641839970000|2022-01-10 18:39:30|449.91|447.71|450.31|448.11|450.31|448.11|449.91|447.71|0
1641839980000|2022-01-10 18:39:40|450.5|448.3|450.5|448.3|450.7|448.5|450.5|448.3|0
1641839990000|2022-01-10 18:39:50|450.11|447.91|450.7|448.5|450.7|448.5|450.11|447.91|0
1641840000000|2022-01-10 18:40:00|450.31|448.11|450.7|448.5|450.7|448.5|450.11|447.91|0
1641840010000|2022-01-10 18:40:10|450.5|448.3|450.7|448.5|450.7|448.5|450.5|448.3|0
1641840020000|2022-01-10 18:40:20|450.11|447.91|448.53|446.33|450.11|447.91|448.53|446.33|0
1641840030000|2022-01-10 18:40:30|448.93|446.73|448.73|446.53|448.93|446.73|448.73|446.53|0
1641840040000|2022-01-10 18:40:40|448.53|446.33|448.53|446.33|448.53|446.33|448.34|446.14|0
1641840050000|2022-01-10 18:40:50|447.94|445.74|447.55|445.35|447.94|445.74|447.35|445.15|0
1641840060000|2022-01-10 18:41:00|447.94|445.74|447.94|445.74|447.94|445.74|447.55|445.35|0
1641840070000|2022-01-10 18:41:10|447.75|445.55|447.55|445.35|447.75|445.55|447.55|445.35|0
1641840080000|2022-01-10 18:41:20|447.35|445.15|446.76|444.56|447.46|445.26|446.76|444.56|0
1641840090000|2022-01-10 18:41:30|446.37|444.17|447.16|444.96|447.16|444.96|446.37|444.17|0
1641840100000|2022-01-10 18:41:40|446.96|444.76|446.37|444.17|446.96|444.76|446.37|444.17|0
1641840110000|2022-01-10 18:41:50|446.57|444.37|445.78|443.58|446.57|444.37|445.78|443.58|0
1641840120000|2022-01-10 18:42:00|445.98|443.78|445.78|443.58|446.37|444.17|445.78|443.58|0
1641840130000|2022-01-10 18:42:10|445.98|443.78|444.8|442.6|445.98|443.78|444.8|442.6|0
1641840140000|2022-01-10 18:42:20|444.6|442.4|444.6|442.4|444.6|442.4|444.6|442.4|0
1641840150000|2022-01-10 18:42:30|444.8|442.6|444.41|442.21|444.8|442.6|444.41|442.21|0
1641840160000|2022-01-10 18:42:40|444.6|442.4|444.21|442.01|444.6|442.4|444.21|442.01|0
1641840170000|2022-01-10 18:42:50|444.41|442.21|443.82|441.62|444.41|442.21|443.82|441.62|0
1641840180000|2022-01-10 18:43:00|443.23|441.03|443.43|441.23|443.43|441.23|443.23|441.03|0
1641840190000|2022-01-10 18:43:10|443.23|441.03|443.04|440.84|443.43|441.23|443.04|440.84|0
1641840200000|2022-01-10 18:43:20|443.43|441.23|443.43|441.23|443.63|441.43|443.43|441.23|0
1641840210000|2022-01-10 18:43:30|443.23|441.03|443.43|441.23|443.43|441.23|443.23|441.03|0
1641840220000|2022-01-10 18:43:40|443.23|441.03|442.84|440.64|443.23|441.03|442.65|440.45|0
1641840230000|2022-01-10 18:43:50|443.04|440.84|443.23|441.03|443.82|441.62|443.04|440.84|0
1641840240000|2022-01-10 18:44:00|443.14|440.94|442.65|440.45|443.14|440.94|442.65|440.45|0
1641840250000|2022-01-10 18:44:10|442.84|440.64|443.23|441.03|443.23|441.03|442.84|440.64|0
1641840260000|2022-01-10 18:44:20|443.04|440.84|442.84|440.64|443.04|440.84|442.84|440.64|0
1641840270000|2022-01-10 18:44:30|443.04|440.84|442.84|440.64|443.04|440.84|442.65|440.45|0
1641840280000|2022-01-10 18:44:40|442.65|440.45|443.04|440.84|443.04|440.84|442.65|440.45|0
1641840290000|2022-01-10 18:44:50|442.84|440.64|443.04|440.84|443.04|440.84|442.84|440.64|0
1641840300000|2022-01-10 18:45:00|442.84|440.64|443.43|441.23|443.43|441.23|442.84|440.64|0
1641840310000|2022-01-10 18:45:10|443.04|440.84|443.62|441.42|443.62|441.42|443.04|440.84|0
1641840320000|2022-01-10 18:45:20|443.82|441.62|443.82|441.62|443.82|441.62|443.43|441.23|0
1641840330000|2022-01-10 18:45:30|443.62|441.42|443.82|441.62|444.02|441.82|443.62|441.42|0
1641840340000|2022-01-10 18:45:40|443.62|441.42|444.02|441.82|444.02|441.82|443.62|441.42|0
1641840350000|2022-01-10 18:45:50|444.21|442.01|444.21|442.01|444.21|442.01|444.02|441.82|0
1641840360000|2022-01-10 18:46:00|444.02|441.82|445|442.8|445|442.8|444.02|441.82|0
1641840370000|2022-01-10 18:46:10|444.8|442.6|445|442.8|445|442.8|444.8|442.6|0
1641840380000|2022-01-10 18:46:20|445.39|443.19|445.39|443.19|445.39|443.19|445.19|442.99|0
1641840390000|2022-01-10 18:46:30|445.19|442.99|444.8|442.6|445.19|442.99|444.8|442.6|0
1641840400000|2022-01-10 18:46:40|444.6|442.4|444.8|442.6|444.8|442.6|444.6|442.4|0
1641840410000|2022-01-10 18:46:50|444.41|442.21|444.41|442.21|444.41|442.21|444.02|441.82|0
1641840420000|2022-01-10 18:47:00|444.21|442.01|444.21|442.01|444.21|442.01|444.21|442.01|0
1641840430000|2022-01-10 18:47:10|443.82|441.62|444.21|442.01|444.21|442.01|443.82|441.62|0
1641840440000|2022-01-10 18:47:20|444.41|442.21|444.6|442.4|444.6|442.4|444.41|442.21|0
1641840450000|2022-01-10 18:47:30|444.41|442.21|443.62|441.42|444.6|442.4|443.62|441.42|0
1641840460000|2022-01-10 18:47:40|443.43|441.23|442.84|440.64|443.43|441.23|442.65|440.45|0
1641840470000|2022-01-10 18:47:50|442.65|440.45|442.25|440.05|442.65|440.45|442.25|440.05|0
1641840480000|2022-01-10 18:48:00|441.67|439.47|442.06|439.86|442.06|439.86|441.67|439.47|0
1641840490000|2022-01-10 18:48:10|442.25|440.05|442.25|440.05|442.25|440.05|442.25|440.05|0
1641840500000|2022-01-10 18:48:20|441.67|439.47|441.86|439.66|441.86|439.66|441.67|439.47|0
1641840510000|2022-01-10 18:48:30|441.67|439.47|440.89|438.69|441.67|439.47|440.89|438.69|0
1641840520000|2022-01-10 18:48:40|441.08|438.88|440.69|438.49|441.08|438.88|440.69|438.49|0
1641840530000|2022-01-10 18:48:50|440.89|438.69|440.5|438.3|440.89|438.69|440.5|438.3|0
1641840540000|2022-01-10 18:49:00|440.3|438.1|440.89|438.69|440.89|438.69|440.3|438.1|0
1641840550000|2022-01-10 18:49:10|441.08|438.88|440.5|438.3|441.08|438.88|440.3|438.1|0
1641840560000|2022-01-10 18:49:20|440.69|438.49|441.08|438.88|441.08|438.88|440.69|438.49|0
1641840570000|2022-01-10 18:49:30|441.28|439.08|441.28|439.08|441.28|439.08|441.08|438.88|0
1641840580000|2022-01-10 18:49:40|441.67|439.47|441.47|439.27|441.86|439.66|441.47|439.27|0
1641840590000|2022-01-10 18:49:50|441.28|439.08|441.08|438.88|441.28|439.08|441.08|438.88|0
1641840600000|2022-01-10 18:50:00|440.89|438.69|440.3|438.1|441.08|438.88|440.3|438.1|0
1641840610000|2022-01-10 18:50:10|440.5|438.3|440.11|437.91|440.5|438.3|440.11|437.91|0
1641840620000|2022-01-10 18:50:20|440.5|438.3|440.11|437.91|440.69|438.49|440.11|437.91|0
1641840630000|2022-01-10 18:50:30|439.91|437.71|438.74|436.54|439.91|437.71|438.74|436.54|0
1641840640000|2022-01-10 18:50:40|438.94|436.74|437.96|435.76|438.94|436.74|437.96|435.76|0
1641840650000|2022-01-10 18:50:50|437.57|435.37|437.96|435.76|437.96|435.76|437.57|435.37|0
1641840660000|2022-01-10 18:51:00|438.16|435.96|438.16|435.96|438.16|435.96|438.16|435.96|0
1641840670000|2022-01-10 18:51:10|437.77|435.57|438.55|436.35|438.55|436.35|437.77|435.57|0
1641840680000|2022-01-10 18:51:20|438.35|436.15|437.96|435.76|438.35|436.15|437.96|435.76|0
1641840690000|2022-01-10 18:51:30|438.16|435.96|437.57|435.37|438.16|435.96|437.57|435.37|0
1641840700000|2022-01-10 18:51:40|437.18|434.98|437.57|435.37|437.57|435.37|437.18|434.98|0
1641840710000|2022-01-10 18:51:50|437.77|435.57|437.18|434.98|437.77|435.57|437.18|434.98|0
1641840720000|2022-01-10 18:52:00|436.99|434.79|436.99|434.79|437.18|434.98|436.6|434.4|0
1641840730000|2022-01-10 18:52:10|437.18|434.98|436.79|434.59|437.38|435.18|436.79|434.59|0
1641840740000|2022-01-10 18:52:20|436.9|434.7|436.79|434.59|437.18|434.98|436.79|434.59|0
1641840750000|2022-01-10 18:52:30|436.6|434.4|436.31|434.11|436.6|434.4|436.21|434.01|0
1641840760000|2022-01-10 18:52:40|436.99|434.79|436.79|434.59|437.18|434.98|436.79|434.59|0
1641840770000|2022-01-10 18:52:50|436.6|434.4|436.79|434.59|436.79|434.59|436.41|434.21|0
1641840780000|2022-01-10 18:53:00|436.6|434.4|436.6|434.4|436.99|434.79|436.6|434.4|0
1641840790000|2022-01-10 18:53:10|436.51|434.31|435.82|433.62|436.51|434.31|435.82|433.62|0
1641840800000|2022-01-10 18:53:20|436.02|433.82|436.21|434.01|436.21|434.01|435.82|433.62|0
1641840810000|2022-01-10 18:53:30|436.02|433.82|436.02|433.82|436.02|433.82|435.63|433.43|0
1641840820000|2022-01-10 18:53:40|436.41|434.21|436.41|434.21|436.41|434.21|436.21|434.01|0
1641840830000|2022-01-10 18:53:50|436.6|434.4|436.6|434.4|436.6|434.4|436.6|434.4|0
1641840840000|2022-01-10 18:54:00|436.41|434.21|436.21|434.01|436.51|434.31|436.21|434.01|0
1641840850000|2022-01-10 18:54:10|436.02|433.82|436.41|434.21|436.41|434.21|436.02|433.82|0
1641840860000|2022-01-10 18:54:20|436.6|434.4|436.02|433.82|436.6|434.4|436.02|433.82|0
1641840870000|2022-01-10 18:54:30|436.21|434.01|436.41|434.21|436.41|434.21|436.21|434.01|0
1641840880000|2022-01-10 18:54:40|436.6|434.4|436.21|434.01|436.6|434.4|436.21|434.01|0
1641840890000|2022-01-10 18:54:50|436.41|434.21|436.6|434.4|436.6|434.4|436.41|434.21|0
1641840900000|2022-01-10 18:55:00|436.41|434.21|435.82|433.62|436.41|434.21|435.82|433.62|0
1641840910000|2022-01-10 18:55:10|436.21|434.01|435.82|433.62|436.21|434.01|435.82|433.62|0
1641840920000|2022-01-10 18:55:20|436.41|434.21|436.6|434.4|436.6|434.4|436.41|434.21|0
1641840930000|2022-01-10 18:55:30|436.41|434.21|436.41|434.21|436.41|434.21|436.21|434.01|0
1641840940000|2022-01-10 18:55:40|436.02|433.82|436.02|433.82|436.02|433.82|435.92|433.72|0
1641840950000|2022-01-10 18:55:50|436.21|434.01|435.24|433.04|436.21|434.01|435.24|433.04|0
1641840960000|2022-01-10 18:56:00|435.43|433.23|436.99|434.79|436.99|434.79|435.43|433.23|0
1641840970000|2022-01-10 18:56:10|436.6|434.4|436.6|434.4|436.6|434.4|436.6|434.4|0
1641840980000|2022-01-10 18:56:20|436.79|434.59|436.4|434.2|436.79|434.59|436.21|434.01|0
1641840990000|2022-01-10 18:56:30|436.21|434.01|436.79|434.59|436.79|434.59|436.21|434.01|0
1641841000000|2022-01-10 18:56:40|436.99|434.79|437.18|434.98|437.38|435.18|436.99|434.79|0
1641841010000|2022-01-10 18:56:50|437.38|435.18|438.74|436.54|438.74|436.54|437.38|435.18|0
1641841020000|2022-01-10 18:57:00|437.96|435.76|438.35|436.15|438.54|436.34|437.96|435.76|0
1641841030000|2022-01-10 18:57:10|438.74|436.54|438.74|436.54|439.13|436.93|438.74|436.54|0
1641841040000|2022-01-10 18:57:20|438.54|436.34|438.93|436.73|438.93|436.73|438.54|436.34|0
1641841050000|2022-01-10 18:57:30|438.74|436.54|440.3|438.1|440.3|438.1|438.74|436.54|0
1641841060000|2022-01-10 18:57:40|439.91|437.71|441.38|439.18|441.38|439.18|439.91|437.71|0
1641841070000|2022-01-10 18:57:50|440.88|438.68|441.47|439.27|441.66|439.46|440.88|438.68|0
1641841080000|2022-01-10 18:58:00|440.49|438.29|439.32|437.12|440.49|438.29|439.32|437.12|0
1641841090000|2022-01-10 18:58:10|439.52|437.32|438.93|436.73|439.52|437.32|438.93|436.73|0
1641841100000|2022-01-10 18:58:20|439.32|437.12|438.93|436.73|439.32|437.12|438.93|436.73|0
1641841110000|2022-01-10 18:58:30|438.74|436.54|438.74|436.54|438.74|436.54|438.74|436.54|0
1641841120000|2022-01-10 18:58:40|438.54|436.34|439.32|437.12|439.32|437.12|438.54|436.34|0
1641841130000|2022-01-10 18:58:50|438.93|436.73|438.74|436.54|438.93|436.73|438.54|436.34|0
1641841140000|2022-01-10 18:59:00|437.77|435.57|437.38|435.18|437.77|435.57|437.38|435.18|0
1641841150000|2022-01-10 18:59:10|437.57|435.37|437.77|435.57|437.77|435.57|437.38|435.18|0
1641841160000|2022-01-10 18:59:20|437.38|435.18|437.38|435.18|437.57|435.37|437.38|435.18|0
1641841170000|2022-01-10 18:59:30|437.57|435.37|437.96|435.76|437.96|435.76|437.57|435.37|0
1641841180000|2022-01-10 18:59:40|437.57|435.37|437.57|435.37|437.76|435.56|437.38|435.18|0
1641841190000|2022-01-10 18:59:50|437.76|435.56|437.38|435.18|437.76|435.56|437.38|435.18|0
1641841200000|2022-01-10 19:00:00|437.57|435.37|438.35|436.15|438.35|436.15|437.18|434.98|0
1641841210000|2022-01-10 19:00:10|438.15|435.95|436.99|434.79|438.35|436.15|436.99|434.79|0
1641841220000|2022-01-10 19:00:20|436.79|434.59|437.38|435.18|437.38|435.18|436.79|434.59|0
1641841230000|2022-01-10 19:00:30|437.57|435.37|437.38|435.18|437.57|435.37|437.38|435.18|0
1641841240000|2022-01-10 19:00:40|436.79|434.59|436.99|434.79|436.99|434.79|436.79|434.59|0
1641841250000|2022-01-10 19:00:50|436.79|434.59|437.18|434.98|437.18|434.98|436.79|434.59|0
1641841260000|2022-01-10 19:01:00|436.99|434.79|436.02|433.82|436.99|434.79|436.02|433.82|0
1641841270000|2022-01-10 19:01:10|435.82|433.62|435.82|433.62|435.82|433.62|435.63|433.43|0
1641841280000|2022-01-10 19:01:20|435.73|433.53|435.43|433.23|435.73|433.53|435.43|433.23|0
1641841290000|2022-01-10 19:01:30|435.63|433.43|435.24|433.04|435.63|433.43|435.24|433.04|0
1641841300000|2022-01-10 19:01:40|435.04|432.84|434.66|432.46|435.04|432.84|434.66|432.46|0
1641841310000|2022-01-10 19:01:50|434.46|432.26|433.49|431.29|434.46|432.26|433.49|431.29|0
1641841320000|2022-01-10 19:02:00|433.88|431.68|434.27|432.07|434.27|432.07|433.88|431.68|0
1641841330000|2022-01-10 19:02:10|434.08|431.88|433.3|431.1|434.08|431.88|433.3|431.1|0
1641841340000|2022-01-10 19:02:20|433.11|430.91|432.91|430.71|433.3|431.1|432.91|430.71|0
1641841350000|2022-01-10 19:02:30|433.11|430.91|433.49|431.29|433.49|431.29|433.11|430.91|0
1641841360000|2022-01-10 19:02:40|433.4|431.2|433.49|431.29|433.49|431.29|433.3|431.1|0
1641841370000|2022-01-10 19:02:50|433.3|431.1|433.11|430.91|433.3|431.1|433.11|430.91|0
1641841380000|2022-01-10 19:03:00|432.91|430.71|432.33|430.13|432.91|430.71|432.33|430.13|0
1641841390000|2022-01-10 19:03:10|433.11|430.91|433.88|431.68|433.88|431.68|433.11|430.91|0
1641841400000|2022-01-10 19:03:20|433.69|431.49|433.88|431.68|433.88|431.68|433.69|431.49|0
1641841410000|2022-01-10 19:03:30|434.27|432.07|434.07|431.87|434.46|432.26|434.07|431.87|0
1641841420000|2022-01-10 19:03:40|434.27|432.07|434.07|431.87|434.46|432.26|434.07|431.87|0
1641841430000|2022-01-10 19:03:50|433.49|431.29|433.69|431.49|433.69|431.49|433.49|431.29|0
1641841440000|2022-01-10 19:04:00|433.49|431.29|433.3|431.1|433.49|431.29|433.3|431.1|0
1641841450000|2022-01-10 19:04:10|433.49|431.29|434.07|431.87|434.07|431.87|432.91|430.71|0
1641841460000|2022-01-10 19:04:20|433.88|431.68|433.11|430.91|433.88|431.68|433.11|430.91|0
1641841470000|2022-01-10 19:04:30|432.33|430.13|432.53|430.33|432.53|430.33|432.14|429.94|0
1641841480000|2022-01-10 19:04:40|432.72|430.52|432.14|429.94|432.72|430.52|432.14|429.94|0
1641841490000|2022-01-10 19:04:50|431.95|429.75|431.95|429.75|432.14|429.94|431.95|429.75|0
1641841500000|2022-01-10 19:05:00|432.05|429.85|432.72|430.52|432.72|430.52|432.05|429.85|0
1641841510000|2022-01-10 19:05:10|432.53|430.33|432.72|430.52|432.91|430.71|432.53|430.33|0
1641841520000|2022-01-10 19:05:20|432.91|430.71|433.49|431.29|433.49|431.29|432.91|430.71|0
1641841530000|2022-01-10 19:05:30|433.59|431.39|433.49|431.29|433.88|431.68|433.49|431.29|0
1641841540000|2022-01-10 19:05:40|433.69|431.49|433.3|431.1|433.69|431.49|433.3|431.1|0
1641841550000|2022-01-10 19:05:50|433.11|430.91|432.33|430.13|433.11|430.91|432.33|430.13|0
1641841560000|2022-01-10 19:06:00|432.53|430.33|433.88|431.68|433.88|431.68|432.53|430.33|0
1641841570000|2022-01-10 19:06:10|433.69|431.49|432.97|430.77|433.69|431.49|432.78|430.58|0
1641841580000|2022-01-10 19:06:20|433.16|430.96|432.39|430.19|433.16|430.96|432|429.8|0
1641841590000|2022-01-10 19:06:30|431.61|429.41|431.22|429.02|431.81|429.61|431.22|429.02|0
1641841600000|2022-01-10 19:06:40|431.42|429.22|431.03|428.83|431.42|429.22|431.03|428.83|0
1641841610000|2022-01-10 19:06:50|430.45|428.25|430.45|428.25|430.45|428.25|430.45|428.25|0
1641841620000|2022-01-10 19:07:00|431.03|428.83|430.45|428.25|431.03|428.83|430.45|428.25|0
1641841630000|2022-01-10 19:07:10|430.26|428.06|428.9|426.7|430.26|428.06|428.9|426.7|0
1641841640000|2022-01-10 19:07:20|429.1|426.9|428.71|426.51|429.1|426.9|428.52|426.32|0
1641841650000|2022-01-10 19:07:30|428.52|426.32|428.32|426.12|428.52|426.32|428.32|426.12|0
1641841660000|2022-01-10 19:07:40|428.71|426.51|428.71|426.51|428.9|426.7|428.71|426.51|0
1641841670000|2022-01-10 19:07:50|428.9|426.7|428.9|426.7|429.29|427.09|428.9|426.7|0
1641841680000|2022-01-10 19:08:00|429.29|427.09|428.13|425.93|429.48|427.28|428.13|425.93|0
1641841690000|2022-01-10 19:08:10|428.32|426.12|428.9|426.7|428.9|426.7|428.32|426.12|0
1641841700000|2022-01-10 19:08:20|429.09|426.89|429.29|427.09|429.29|427.09|428.9|426.7|0
1641841710000|2022-01-10 19:08:30|429.2|427|428.9|426.7|429.2|427|428.9|426.7|0
1641841720000|2022-01-10 19:08:40|428.71|426.51|428.51|426.31|428.71|426.51|428.51|426.31|0
1641841730000|2022-01-10 19:08:50|428.32|426.12|428.32|426.12|428.51|426.31|428.32|426.12|0
1641841740000|2022-01-10 19:09:00|428.13|425.93|428.32|426.12|428.32|426.12|428.13|425.93|0
1641841750000|2022-01-10 19:09:10|428.13|425.93|428.13|425.93|428.13|425.93|427.94|425.74|0
1641841760000|2022-01-10 19:09:20|428.32|426.12|428.51|426.31|428.51|426.31|428.13|425.93|0
1641841770000|2022-01-10 19:09:30|427.84|425.64|428.13|425.93|428.13|425.93|427.74|425.54|0
1641841780000|2022-01-10 19:09:40|427.94|425.74|427.94|425.74|427.94|425.74|427.94|425.74|0
1641841790000|2022-01-10 19:09:50|427.74|425.54|427.74|425.54|427.94|425.74|427.55|425.35|0
1641841800000|2022-01-10 19:10:00|427.94|425.74|427.93|425.73|427.94|425.74|427.74|425.54|0
1641841810000|2022-01-10 19:10:10|427.55|425.35|427.74|425.54|428.13|425.93|427.55|425.35|0
1641841820000|2022-01-10 19:10:20|427.93|425.73|428.9|426.7|428.9|426.7|427.93|425.73|0
1641841830000|2022-01-10 19:10:30|429.29|427.09|430.06|427.86|430.06|427.86|429.29|427.09|0
1641841840000|2022-01-10 19:10:40|430.25|428.05|430.64|428.44|430.64|428.44|430.25|428.05|0
1641841850000|2022-01-10 19:10:50|430.84|428.64|431.03|428.83|431.03|428.83|430.84|428.64|0
1641841860000|2022-01-10 19:11:00|430.84|428.64|430.06|427.86|430.84|428.64|430.06|427.86|0
1641841870000|2022-01-10 19:11:10|430.84|428.64|430.64|428.44|430.84|428.64|430.45|428.25|0
1641841880000|2022-01-10 19:11:20|431.03|428.83|431.03|428.83|431.42|429.22|431.03|428.83|0
1641841890000|2022-01-10 19:11:30|430.84|428.64|430.25|428.05|430.84|428.64|430.06|427.86|0
1641841900000|2022-01-10 19:11:40|430.45|428.25|430.45|428.25|430.84|428.64|430.45|428.25|0
1641841910000|2022-01-10 19:11:50|431.03|428.83|430.64|428.44|431.03|428.83|430.45|428.25|0
1641841920000|2022-01-10 19:12:00|430.45|428.25|429.87|427.67|430.45|428.25|429.87|427.67|0
1641841930000|2022-01-10 19:12:10|429.48|427.28|430.06|427.86|430.06|427.86|429.29|427.09|0
1641841940000|2022-01-10 19:12:20|430.64|428.44|431.22|429.02|431.42|429.22|430.64|428.44|0
1641841950000|2022-01-10 19:12:30|430.64|428.44|431.03|428.83|431.03|428.83|430.64|428.44|0
1641841960000|2022-01-10 19:12:40|431.22|429.02|431.42|429.22|431.42|429.22|431.22|429.02|0
1641841970000|2022-01-10 19:12:50|431.22|429.02|430.84|428.64|431.22|429.02|430.84|428.64|0
1641841980000|2022-01-10 19:13:00|431.03|428.83|430.64|428.44|431.03|428.83|430.25|428.05|0
1641841990000|2022-01-10 19:13:10|430.45|428.25|430.83|428.63|430.83|428.63|430.45|428.25|0
1641842000000|2022-01-10 19:13:20|430.64|428.44|429.87|427.67|430.64|428.44|429.87|427.67|0
1641842010000|2022-01-10 19:13:30|429.67|427.47|430.06|427.86|430.06|427.86|429.67|427.47|0
1641842020000|2022-01-10 19:13:40|430.25|428.05|430.64|428.44|430.64|428.44|430.06|427.86|0
1641842030000|2022-01-10 19:13:50|430.45|428.25|430.06|427.86|430.45|428.25|430.06|427.86|0
1641842040000|2022-01-10 19:14:00|430.25|428.05|429.87|427.67|430.25|428.05|429.87|427.67|0
1641842050000|2022-01-10 19:14:10|430.06|427.86|429.87|427.67|430.06|427.86|429.87|427.67|0
1641842060000|2022-01-10 19:14:20|429.97|427.77|429.87|427.67|429.97|427.77|429.87|427.67|0
1641842070000|2022-01-10 19:14:30|429.77|427.57|429.67|427.47|429.87|427.67|429.67|427.47|0
1641842080000|2022-01-10 19:14:40|429.48|427.28|429.67|427.47|430.06|427.86|429.48|427.28|0
1641842090000|2022-01-10 19:14:50|429.87|427.67|429.87|427.67|429.87|427.67|429.67|427.47|0
1641842100000|2022-01-10 19:15:00|430.64|428.44|429.48|427.28|431.03|428.83|429.48|427.28|0
1641842110000|2022-01-10 19:15:10|429.09|426.89|428.32|426.12|429.09|426.89|428.32|426.12|0
1641842120000|2022-01-10 19:15:20|428.13|425.93|428.71|426.51|428.71|426.51|428.13|425.93|0
1641842130000|2022-01-10 19:15:30|428.32|426.12|428.13|425.93|428.32|426.12|428.13|425.93|0
1641842140000|2022-01-10 19:15:40|427.93|425.73|427.93|425.73|428.13|425.93|427.93|425.73|0
1641842150000|2022-01-10 19:15:50|427.74|425.54|427.55|425.35|427.93|425.73|427.55|425.35|0
1641842160000|2022-01-10 19:16:00|427.16|424.96|427.16|424.96|427.16|424.96|426.78|424.58|0
1641842170000|2022-01-10 19:16:10|426.78|424.58|425.62|423.42|426.78|424.58|425.62|423.42|0
1641842180000|2022-01-10 19:16:20|425.81|423.61|425.04|422.84|425.81|423.61|425.04|422.84|0
1641842190000|2022-01-10 19:16:30|425.23|423.03|425.23|423.03|425.23|423.03|425.04|422.84|0
1641842200000|2022-01-10 19:16:40|425.43|423.23|425.62|423.42|425.62|423.42|425.43|423.23|0
1641842210000|2022-01-10 19:16:50|425.43|423.23|425.43|423.23|425.62|423.42|425.43|423.23|0
1641842220000|2022-01-10 19:17:00|425.81|423.61|426.39|424.19|426.58|424.38|425.81|423.61|0
1641842230000|2022-01-10 19:17:10|426.97|424.77|427.35|425.15|427.35|425.15|426.78|424.58|0
1641842240000|2022-01-10 19:17:20|426.97|424.77|426.78|424.58|427.16|424.96|426.58|424.38|0
1641842250000|2022-01-10 19:17:30|426.97|424.77|426.97|424.77|427.16|424.96|426.97|424.77|0
1641842260000|2022-01-10 19:17:40|427.16|424.96|426.58|424.38|427.16|424.96|426.58|424.38|0
1641842270000|2022-01-10 19:17:50|426.77|424.57|427.35|425.15|427.35|425.15|426.77|424.57|0
1641842280000|2022-01-10 19:18:00|427.55|425.35|428.13|425.93|428.32|426.12|427.55|425.35|0
1641842290000|2022-01-10 19:18:10|428.32|426.12|428.51|426.31|428.51|426.31|428.32|426.12|0
1641842300000|2022-01-10 19:18:20|428.32|426.12|428.51|426.31|428.51|426.31|428.32|426.12|0
1641842310000|2022-01-10 19:18:30|428.71|426.51|428.71|426.51|428.71|426.51|428.51|426.31|0
1641842320000|2022-01-10 19:18:40|429.29|427.09|429.09|426.89|429.29|427.09|428.9|426.7|0
1641842330000|2022-01-10 19:18:50|429.48|427.28|429.48|427.28|429.48|427.28|429.09|426.89|0
1641842340000|2022-01-10 19:19:00|429.67|427.47|428.51|426.31|429.67|427.47|428.51|426.31|0
1641842350000|2022-01-10 19:19:10|428.7|426.5|428.7|426.5|428.7|426.5|428.7|426.5|0
1641842360000|2022-01-10 19:19:20|428.51|426.31|428.51|426.31|428.7|426.5|428.51|426.31|0
1641842370000|2022-01-10 19:19:30|428.32|426.12|428.7|426.5|428.7|426.5|428.32|426.12|0
1641842380000|2022-01-10 19:19:40|428.51|426.31|427.93|425.73|428.51|426.31|427.93|425.73|0
1641842390000|2022-01-10 19:19:50|428.13|425.93|428.32|426.12|428.32|426.12|428.13|425.93|0
1641842400000|2022-01-10 19:20:00|428.9|426.7|428.9|426.7|429.09|426.89|428.9|426.7|0
1641842410000|2022-01-10 19:20:10|428.51|426.31|429.09|426.89|429.09|426.89|428.51|426.31|0
1641842420000|2022-01-10 19:20:20|428.7|426.5|429.48|427.28|429.48|427.28|428.7|426.5|0
1641842430000|2022-01-10 19:20:30|429.28|427.08|428.51|426.31|429.28|427.08|428.51|426.31|0
1641842440000|2022-01-10 19:20:40|428.32|426.12|427.74|425.54|428.32|426.12|427.74|425.54|0
1641842450000|2022-01-10 19:20:50|427.65|425.45|427.16|424.96|427.65|425.45|427.16|424.96|0
1641842460000|2022-01-10 19:21:00|426.97|424.77|427.16|424.96|427.35|425.15|426.97|424.77|0
1641842470000|2022-01-10 19:21:10|426.97|424.77|426.39|424.19|426.97|424.77|426.39|424.19|0
1641842480000|2022-01-10 19:21:20|426.77|424.57|427.35|425.15|427.35|425.15|426.77|424.57|0
1641842490000|2022-01-10 19:21:30|427.55|425.35|426.87|424.67|427.55|425.35|426.77|424.57|0
1641842500000|2022-01-10 19:21:40|426.97|424.77|427.16|424.96|427.16|424.96|426.97|424.77|0
1641842510000|2022-01-10 19:21:50|427.55|425.35|427.74|425.54|427.74|425.54|427.55|425.35|0
1641842520000|2022-01-10 19:22:00|428.12|425.92|427.74|425.54|428.12|425.92|427.74|425.54|0
1641842530000|2022-01-10 19:22:10|427.16|424.96|427.35|425.15|427.35|425.15|426.97|424.77|0
1641842540000|2022-01-10 19:22:20|427.55|425.35|427.93|425.73|428.32|426.12|427.55|425.35|0
1641842550000|2022-01-10 19:22:30|428.03|425.83|428.12|425.92|428.32|426.12|428.03|425.83|0
1641842560000|2022-01-10 19:22:40|428.32|426.12|428.51|426.31|428.9|426.7|428.32|426.12|0
1641842570000|2022-01-10 19:22:50|428.9|426.7|428.9|426.7|429.09|426.89|428.9|426.7|0
1641842580000|2022-01-10 19:23:00|428.51|426.31|428.12|425.92|428.51|426.31|428.12|425.92|0
1641842590000|2022-01-10 19:23:10|427.93|425.73|427.93|425.73|428.12|425.92|427.93|425.73|0
1641842600000|2022-01-10 19:23:20|428.12|425.92|428.51|426.31|428.7|426.5|428.12|425.92|0
1641842610000|2022-01-10 19:23:30|428.32|426.12|428.51|426.31|428.51|426.31|428.12|425.92|0
1641842620000|2022-01-10 19:23:40|428.32|426.12|428.32|426.12|428.51|426.31|428.12|425.92|0
1641842630000|2022-01-10 19:23:50|428.51|426.31|428.51|426.31|428.51|426.31|428.32|426.12|0
1641842640000|2022-01-10 19:24:00|428.9|426.7|428.12|425.92|428.9|426.7|428.12|425.92|0
1641842650000|2022-01-10 19:24:10|428.32|426.12|427.93|425.73|428.32|426.12|427.93|425.73|0
1641842660000|2022-01-10 19:24:20|428.12|425.92|428.12|425.92|428.12|425.92|427.93|425.73|0
1641842670000|2022-01-10 19:24:30|428.7|426.5|428.51|426.31|428.7|426.5|428.51|426.31|0
1641842680000|2022-01-10 19:24:40|428.32|426.12|428.51|426.31|428.51|426.31|428.32|426.12|0
1641842690000|2022-01-10 19:24:50|428.7|426.5|428.51|426.31|428.7|426.5|428.51|426.31|0
1641842700000|2022-01-10 19:25:00|428.8|426.6|428.9|426.7|428.9|426.7|428.51|426.31|0
1641842710000|2022-01-10 19:25:10|427.93|425.73|427.93|425.73|427.93|425.73|427.74|425.54|0
1641842720000|2022-01-10 19:25:20|427.84|425.64|427.74|425.54|427.93|425.73|427.74|425.54|0
1641842730000|2022-01-10 19:25:30|427.93|425.73|428.12|425.92|428.12|425.92|427.74|425.54|0
1641842740000|2022-01-10 19:25:40|428.51|426.31|429.28|427.08|429.28|427.08|428.51|426.31|0
1641842750000|2022-01-10 19:25:50|429.09|426.89|429.48|427.28|429.67|427.47|429.09|426.89|0
1641842760000|2022-01-10 19:26:00|429.09|426.89|429.48|427.28|429.86|427.66|429.09|426.89|0
1641842770000|2022-01-10 19:26:10|429.28|427.08|429.86|427.66|429.86|427.66|429.28|427.08|0
1641842780000|2022-01-10 19:26:20|429.67|427.47|429.09|426.89|429.67|427.47|429.09|426.89|0
1641842790000|2022-01-10 19:26:30|429.48|427.28|429.09|426.89|429.48|427.28|429.09|426.89|0
1641842800000|2022-01-10 19:26:40|429|426.8|428.51|426.31|429|426.8|428.32|426.12|0
1641842810000|2022-01-10 19:26:50|428.32|426.12|428.32|426.12|428.32|426.12|428.32|426.12|0
1641842820000|2022-01-10 19:27:00|428.12|425.92|427.93|425.73|428.12|425.92|427.93|425.73|0
1641842830000|2022-01-10 19:27:10|428.12|425.92|427.54|425.34|428.32|426.12|427.54|425.34|0
1641842840000|2022-01-10 19:27:20|427.35|425.15|427.16|424.96|427.54|425.34|427.16|424.96|0
1641842850000|2022-01-10 19:27:30|426.96|424.76|426.39|424.19|426.96|424.76|426.39|424.19|0
1641842860000|2022-01-10 19:27:40|426.58|424.38|426.39|424.19|426.58|424.38|426.19|423.99|0
1641842870000|2022-01-10 19:27:50|426.58|424.38|426.77|424.57|426.77|424.57|426.58|424.38|0
1641842880000|2022-01-10 19:28:00|426.58|424.38|427.16|424.96|427.16|424.96|426.58|424.38|0
1641842890000|2022-01-10 19:28:10|426.77|424.57|427.54|425.34|427.54|425.34|426.77|424.57|0
1641842900000|2022-01-10 19:28:20|427.74|425.54|428.03|425.83|428.12|425.92|427.74|425.54|0
1641842910000|2022-01-10 19:28:30|427.93|425.73|427.54|425.34|427.93|425.73|427.54|425.34|0
1641842920000|2022-01-10 19:28:40|427.74|425.54|426.96|424.76|427.74|425.54|426.96|424.76|0
1641842930000|2022-01-10 19:28:50|427.74|425.54|427.35|425.15|427.74|425.54|427.35|425.15|0
1641842940000|2022-01-10 19:29:00|427.54|425.34|427.16|424.96|427.54|425.34|427.16|424.96|0
1641842950000|2022-01-10 19:29:10|426.77|424.57|426.77|424.57|426.77|424.57|426.58|424.38|0
1641842960000|2022-01-10 19:29:20|426.96|424.76|426.77|424.57|427.16|424.96|426.77|424.57|0
1641842970000|2022-01-10 19:29:30|426.96|424.76|426.58|424.38|426.96|424.76|426.58|424.38|0
1641842980000|2022-01-10 19:29:40|426.39|424.19|426.19|423.99|426.39|424.19|426|423.8|0
1641842990000|2022-01-10 19:29:50|426.77|424.57|426.96|424.76|427.06|424.86|426.77|424.57|0
1641843000000|2022-01-10 19:30:00|426.87|424.67|426.77|424.57|426.87|424.67|426.77|424.57|0
1641843010000|2022-01-10 19:30:10|427.16|424.96|426.77|424.57|427.35|425.15|426.77|424.57|0
1641843020000|2022-01-10 19:30:20|427.16|424.96|426.96|424.76|427.16|424.96|426.96|424.76|0
1641843030000|2022-01-10 19:30:30|427.16|424.96|427.93|425.73|427.93|425.73|426.96|424.76|0
1641843040000|2022-01-10 19:30:40|428.32|426.12|427.74|425.54|428.51|426.31|427.74|425.54|0
1641843050000|2022-01-10 19:30:50|427.35|425.15|426.58|424.38|427.35|425.15|426.58|424.38|0
1641843060000|2022-01-10 19:31:00|426.19|423.99|426|423.8|426.19|423.99|426|423.8|0
1641843070000|2022-01-10 19:31:10|426.29|424.09|426.29|424.09|426.29|424.09|426.29|424.09|0
1641843080000|2022-01-10 19:31:20|426.19|423.99|426.19|423.99|426.19|423.99|426|423.8|0
1641843090000|2022-01-10 19:31:30|426|423.8|425.42|423.22|426|423.8|425.42|423.22|0
1641843100000|2022-01-10 19:31:40|425.23|423.03|426|423.8|426|423.8|425.23|423.03|0
1641843110000|2022-01-10 19:31:50|426.19|423.99|425.81|423.61|426.39|424.19|425.81|423.61|0
1641843120000|2022-01-10 19:32:00|425.61|423.41|426.19|423.99|426.19|423.99|425.61|423.41|0
1641843130000|2022-01-10 19:32:10|426.39|424.19|427.35|425.15|427.35|425.15|426.39|424.19|0
1641843140000|2022-01-10 19:32:20|427.54|425.34|427.93|425.73|427.93|425.73|427.54|425.34|0
1641843150000|2022-01-10 19:32:30|428.12|425.92|428.89|426.69|428.89|426.69|427.74|425.54|0
1641843160000|2022-01-10 19:32:40|428.7|426.5|429.09|426.89|429.09|426.89|428.7|426.5|0
1641843170000|2022-01-10 19:32:50|428.7|426.5|428.7|426.5|428.89|426.69|428.7|426.5|0
1641843180000|2022-01-10 19:33:00|428.51|426.31|427.74|425.54|428.51|426.31|427.54|425.34|0
1641843190000|2022-01-10 19:33:10|428.31|426.11|428.12|425.92|428.31|426.11|428.12|425.92|0
1641843200000|2022-01-10 19:33:20|428.31|426.11|428.7|426.5|428.7|426.5|428.31|426.11|0
1641843210000|2022-01-10 19:33:30|428.61|426.41|428.12|425.92|428.61|426.41|428.12|425.92|0
1641843220000|2022-01-10 19:33:40|427.54|425.34|427.73|425.53|427.93|425.73|427.54|425.34|0
1641843230000|2022-01-10 19:33:50|427.54|425.34|426.96|424.76|427.54|425.34|426.96|424.76|0
1641843240000|2022-01-10 19:34:00|426.77|424.57|427.16|424.96|427.16|424.96|426.58|424.38|0
1641843250000|2022-01-10 19:34:10|427.35|425.15|426.58|424.38|427.35|425.15|426.58|424.38|0
1641843260000|2022-01-10 19:34:20|426.38|424.18|426|423.8|426.38|424.18|426|423.8|0
1641843270000|2022-01-10 19:34:30|425.42|423.22|426|423.8|426|423.8|425.42|423.22|0
1641843280000|2022-01-10 19:34:40|426.19|423.99|425.61|423.41|426.19|423.99|425.61|423.41|0
1641843290000|2022-01-10 19:34:50|425.42|423.22|425.04|422.84|425.42|423.22|425.04|422.84|0
1641843300000|2022-01-10 19:35:00|424.46|422.26|424.46|422.26|424.84|422.64|424.46|422.26|0
1641843310000|2022-01-10 19:35:10|424.27|422.07|424.65|422.45|424.65|422.45|424.27|422.07|0
1641843320000|2022-01-10 19:35:20|424.46|422.26|425.04|422.84|425.04|422.84|424.46|422.26|0
1641843330000|2022-01-10 19:35:30|424.65|422.45|424.65|422.45|424.65|422.45|424.46|422.26|0
1641843340000|2022-01-10 19:35:40|425.04|422.84|424.84|422.64|425.23|423.03|424.65|422.45|0
1641843350000|2022-01-10 19:35:50|424.07|421.87|425.23|423.03|425.23|423.03|424.07|421.87|0
1641843360000|2022-01-10 19:36:00|424.84|422.64|424.65|422.45|424.84|422.64|424.65|422.45|0
1641843370000|2022-01-10 19:36:10|424.84|422.64|424.65|422.45|424.84|422.64|424.65|422.45|0
1641843380000|2022-01-10 19:36:20|424.84|422.64|424.27|422.07|424.84|422.64|424.27|422.07|0
1641843390000|2022-01-10 19:36:30|424.07|421.87|423.11|420.91|424.07|421.87|423.11|420.91|0
1641843400000|2022-01-10 19:36:40|422.92|420.72|422.73|420.53|422.92|420.72|422.73|420.53|0
1641843410000|2022-01-10 19:36:50|422.92|420.72|422.92|420.72|423.11|420.91|422.54|420.34|0
1641843420000|2022-01-10 19:37:00|423.11|420.91|424.07|421.87|424.07|421.87|423.11|420.91|0
1641843430000|2022-01-10 19:37:10|424.27|422.07|424.65|422.45|424.65|422.45|424.27|422.07|0
1641843440000|2022-01-10 19:37:20|425.42|423.22|426.38|424.18|426.38|424.18|425.42|423.22|0
1641843450000|2022-01-10 19:37:30|426.58|424.38|426.19|423.99|426.58|424.38|426.19|423.99|0
1641843460000|2022-01-10 19:37:40|426.38|424.18|426.19|423.99|426.58|424.38|426.19|423.99|0
1641843470000|2022-01-10 19:37:50|426|423.8|425.81|423.61|426|423.8|425.61|423.41|0
1641843480000|2022-01-10 19:38:00|425.42|423.22|425.23|423.03|425.61|423.41|425.23|423.03|0
1641843490000|2022-01-10 19:38:10|425.04|422.84|425.23|423.03|425.23|423.03|425.04|422.84|0
1641843500000|2022-01-10 19:38:20|425.42|423.22|425.61|423.41|425.61|423.41|425.42|423.22|0
1641843510000|2022-01-10 19:38:30|426|423.8|425.61|423.41|426|423.8|425.61|423.41|0
1641843520000|2022-01-10 19:38:40|426|423.8|425.42|423.22|426|423.8|425.42|423.22|0
1641843530000|2022-01-10 19:38:50|425.81|423.61|425.81|423.61|425.81|423.61|425.61|423.41|0
1641843540000|2022-01-10 19:39:00|426|423.8|425.52|423.32|426.38|424.18|425.52|423.32|0
1641843550000|2022-01-10 19:39:10|425.42|423.22|426|423.8|426|423.8|425.42|423.22|0
1641843560000|2022-01-10 19:39:20|426.38|424.18|426.38|424.18|426.38|424.18|426.38|424.18|0
1641843570000|2022-01-10 19:39:30|426.19|423.99|426|423.8|426.19|423.99|426|423.8|0
1641843580000|2022-01-10 19:39:40|425.8|423.6|425.61|423.41|425.8|423.6|425.61|423.41|0
1641843590000|2022-01-10 19:39:50|425.42|423.22|426|423.8|426|423.8|425.42|423.22|0
1641843600000|2022-01-10 19:40:00|425.8|423.6|425.8|423.6|425.8|423.6|425.8|423.6|0
1641843610000|2022-01-10 19:40:10|425.42|423.22|425.23|423.03|425.42|423.22|425.23|423.03|0
1641843620000|2022-01-10 19:40:20|425.42|423.22|423.98|421.78|425.42|423.22|423.69|421.49|0
1641843630000|2022-01-10 19:40:30|423.88|421.68|424.07|421.87|424.07|421.87|423.88|421.68|0
1641843640000|2022-01-10 19:40:40|423.88|421.68|424.26|422.06|424.26|422.06|423.88|421.68|0
1641843650000|2022-01-10 19:40:50|423.3|421.1|423.5|421.3|423.5|421.3|423.3|421.1|0
1641843660000|2022-01-10 19:41:00|423.11|420.91|423.5|421.3|423.5|421.3|423.11|420.91|0
1641843670000|2022-01-10 19:41:10|423.88|421.68|424.07|421.87|424.07|421.87|423.88|421.68|0
1641843680000|2022-01-10 19:41:20|423.6|421.4|423.69|421.49|423.69|421.49|423.6|421.4|0
1641843690000|2022-01-10 19:41:30|424.26|422.06|423.69|421.49|424.26|422.06|423.69|421.49|0
1641843700000|2022-01-10 19:41:40|423.5|421.3|423.5|421.3|423.69|421.49|423.5|421.3|0
1641843710000|2022-01-10 19:41:50|423.69|421.49|423.69|421.49|423.69|421.49|423.69|421.49|0
1641843720000|2022-01-10 19:42:00|423.11|420.91|422.73|420.53|423.11|420.91|422.73|420.53|0
1641843730000|2022-01-10 19:42:10|422.54|420.34|422.15|419.95|422.54|420.34|422.15|419.95|0
1641843740000|2022-01-10 19:42:20|422.34|420.14|421.58|419.38|422.54|420.34|421.58|419.38|0
1641843750000|2022-01-10 19:42:30|421.68|419.48|421.58|419.38|421.68|419.48|421.58|419.38|0
1641843760000|2022-01-10 19:42:40|421.77|419.57|423.3|421.1|423.3|421.1|421.77|419.57|0
1641843770000|2022-01-10 19:42:50|423.5|421.3|424.07|421.87|424.07|421.87|423.5|421.3|0
1641843780000|2022-01-10 19:43:00|424.26|422.06|424.07|421.87|424.46|422.26|424.07|421.87|0
1641843790000|2022-01-10 19:43:10|424.26|422.06|424.46|422.26|424.65|422.45|424.26|422.06|0
1641843800000|2022-01-10 19:43:20|424.26|422.06|424.46|422.26|424.46|422.26|424.07|421.87|0
1641843810000|2022-01-10 19:43:30|424.84|422.64|425.23|423.03|425.23|423.03|424.65|422.45|0
1641843820000|2022-01-10 19:43:40|425.61|423.41|425.8|423.6|425.8|423.6|425.42|423.22|0
1641843830000|2022-01-10 19:43:50|426|423.8|426.57|424.37|426.77|424.57|426|423.8|0
1641843840000|2022-01-10 19:44:00|426.96|424.76|426.57|424.37|426.96|424.76|426.57|424.37|0
1641843850000|2022-01-10 19:44:10|426.19|423.99|426.38|424.18|426.38|424.18|426.19|423.99|0
1641843860000|2022-01-10 19:44:20|426.57|424.37|426.96|424.76|426.96|424.76|426.57|424.37|0
1641843870000|2022-01-10 19:44:30|426.77|424.57|426.38|424.18|426.77|424.57|426.38|424.18|0
1641843880000|2022-01-10 19:44:40|426.57|424.37|427.15|424.95|427.15|424.95|426.57|424.37|0
1641843890000|2022-01-10 19:44:50|427.35|425.15|427.54|425.34|427.54|425.34|427.15|424.95|0
1641843900000|2022-01-10 19:45:00|427.73|425.53|427.92|425.72|427.92|425.72|427.54|425.34|0
1641843910000|2022-01-10 19:45:10|427.73|425.53|427.83|425.63|427.83|425.63|427.54|425.34|0
1641843920000|2022-01-10 19:45:20|427.54|425.34|427.54|425.34|427.54|425.34|426.96|424.76|0
1641843930000|2022-01-10 19:45:30|427.35|425.15|427.15|424.95|427.35|425.15|427.15|424.95|0
1641843940000|2022-01-10 19:45:40|427.35|425.15|427.15|424.95|427.35|425.15|427.15|424.95|0
1641843950000|2022-01-10 19:45:50|426.96|424.76|426.19|423.99|426.96|424.76|426.19|423.99|0
1641843960000|2022-01-10 19:46:00|426.38|424.18|426.96|424.76|426.96|424.76|426.38|424.18|0
1641843970000|2022-01-10 19:46:10|427.15|424.95|427.35|425.15|427.35|425.15|426.96|424.76|0
1641843980000|2022-01-10 19:46:20|427.15|424.95|427.54|425.34|427.54|425.34|427.15|424.95|0
1641843990000|2022-01-10 19:46:30|427.15|424.95|426.38|424.18|427.15|424.95|426.19|423.99|0
1641844000000|2022-01-10 19:46:40|426.77|424.57|426.77|424.57|426.77|424.57|426.57|424.37|0
1641844010000|2022-01-10 19:46:50|426.57|424.37|426.77|424.57|426.96|424.76|426.57|424.37|0
1641844020000|2022-01-10 19:47:00|425.8|423.6|426.19|423.99|426.19|423.99|425.8|423.6|0
1641844030000|2022-01-10 19:47:10|426.38|424.18|426.38|424.18|426.57|424.37|426.38|424.18|0
1641844040000|2022-01-10 19:47:20|426.48|424.28|427.15|424.95|427.15|424.95|426.48|424.28|0
1641844050000|2022-01-10 19:47:30|426.67|424.47|426.77|424.57|426.77|424.57|426.67|424.47|0
1641844060000|2022-01-10 19:47:40|426.96|424.76|426.96|424.76|427.15|424.95|426.96|424.76|0
1641844070000|2022-01-10 19:47:50|427.15|424.95|427.54|425.34|427.54|425.34|427.15|424.95|0
1641844080000|2022-01-10 19:48:00|427.73|425.53|426.77|424.57|427.73|425.53|426.77|424.57|0
1641844090000|2022-01-10 19:48:10|426.96|424.76|427.15|424.95|427.15|424.95|426.96|424.76|0
1641844100000|2022-01-10 19:48:20|426.77|424.57|426.57|424.37|426.77|424.57|426.38|424.18|0
1641844110000|2022-01-10 19:48:30|426.38|424.18|426.38|424.18|426.57|424.37|426.38|424.18|0
1641844130000|2022-01-10 19:48:50|425.99|423.79|426.57|424.37|426.57|424.37|425.99|423.79|0
1641844140000|2022-01-10 19:49:00|426.38|424.18|426.57|424.37|426.57|424.37|426.38|424.18|0
1641844150000|2022-01-10 19:49:10|426.96|424.76|427.73|425.53|427.73|425.53|426.77|424.57|0
1641844160000|2022-01-10 19:49:20|427.92|425.72|426.96|424.76|427.92|425.72|426.77|424.57|0
1641844170000|2022-01-10 19:49:30|426.77|424.57|427.15|424.95|427.15|424.95|426.77|424.57|0
1641844180000|2022-01-10 19:49:40|426.96|424.76|427.15|424.95|427.34|425.14|426.96|424.76|0
1641844190000|2022-01-10 19:49:50|427.54|425.34|427.06|424.86|427.54|425.34|427.06|424.86|0
1641844200000|2022-01-10 19:50:00|426.96|424.76|427.15|424.95|427.15|424.95|426.57|424.37|0
1641844210000|2022-01-10 19:50:10|427.34|425.14|427.15|424.95|427.54|425.34|427.15|424.95|0
1641844220000|2022-01-10 19:50:20|426.96|424.76|428.12|425.92|428.12|425.92|426.96|424.76|0
1641844230000|2022-01-10 19:50:30|428.5|426.3|429.28|427.08|429.28|427.08|428.31|426.11|0
1641844240000|2022-01-10 19:50:40|429.47|427.27|429.28|427.08|429.47|427.27|429.08|426.88|0
1641844250000|2022-01-10 19:50:50|429.47|427.27|429.28|427.08|429.47|427.27|429.28|427.08|0
1641844260000|2022-01-10 19:51:00|429.08|426.88|429.28|427.08|429.28|427.08|428.89|426.69|0
1641844270000|2022-01-10 19:51:10|429.47|427.27|430.24|428.04|430.24|428.04|429.38|427.18|0
1641844280000|2022-01-10 19:51:20|430.44|428.24|430.24|428.04|430.44|428.24|430.24|428.04|0
1641844290000|2022-01-10 19:51:30|430.05|427.85|430.44|428.24|430.63|428.43|430.05|427.85|0
1641844300000|2022-01-10 19:51:40|430.82|428.62|430.63|428.43|431.02|428.82|430.44|428.24|0
1641844310000|2022-01-10 19:51:50|430.82|428.62|431.99|429.79|431.99|429.79|430.82|428.62|0
1641844320000|2022-01-10 19:52:00|431.4|429.2|431.02|428.82|431.4|429.2|431.02|428.82|0
1641844330000|2022-01-10 19:52:10|431.6|429.4|432.18|429.98|432.18|429.98|431.6|429.4|0
1641844340000|2022-01-10 19:52:20|431.99|429.79|432.76|430.56|432.76|430.56|431.99|429.79|0
1641844350000|2022-01-10 19:52:30|432.37|430.17|432.96|430.76|432.96|430.76|432.18|429.98|0
1641844360000|2022-01-10 19:52:40|432.76|430.56|433.35|431.15|433.35|431.15|432.76|430.56|0
1641844370000|2022-01-10 19:52:50|433.73|431.53|433.73|431.53|433.73|431.53|433.73|431.53|0
1641844380000|2022-01-10 19:53:00|433.54|431.34|433.54|431.34|433.54|431.34|433.34|431.14|0
1641844390000|2022-01-10 19:53:10|433.73|431.53|433.34|431.14|433.73|431.53|433.15|430.95|0
1641844400000|2022-01-10 19:53:20|433.54|431.34|433.54|431.34|433.54|431.34|433.54|431.34|0
1641844410000|2022-01-10 19:53:30|433.73|431.53|433.54|431.34|433.73|431.53|433.34|431.14|0
1641844420000|2022-01-10 19:53:40|433.34|431.14|433.34|431.14|433.34|431.14|432.96|430.76|0
1641844430000|2022-01-10 19:53:50|433.54|431.34|434.12|431.92|434.12|431.92|433.54|431.34|0
1641844440000|2022-01-10 19:54:00|434.32|432.12|434.32|432.12|434.32|432.12|434.32|432.12|0
1641844450000|2022-01-10 19:54:10|434.51|432.31|434.22|432.02|434.51|432.31|434.12|431.92|0
1641844460000|2022-01-10 19:54:20|434.51|432.31|433.83|431.63|434.51|432.31|433.83|431.63|0
1641844470000|2022-01-10 19:54:30|434.12|431.92|433.73|431.53|434.12|431.92|433.73|431.53|0
1641844480000|2022-01-10 19:54:40|433.54|431.34|433.73|431.53|433.73|431.53|433.15|430.95|0
1641844490000|2022-01-10 19:54:50|433.54|431.34|433.73|431.53|434.12|431.92|433.54|431.34|0
1641844500000|2022-01-10 19:55:00|433.83|431.63|433.54|431.34|433.83|431.63|433.54|431.34|0
1641844510000|2022-01-10 19:55:10|433.34|431.14|433.73|431.53|434.12|431.92|433.34|431.14|0
1641844520000|2022-01-10 19:55:20|434.12|431.92|434.12|431.92|434.12|431.92|434.12|431.92|0
1641844530000|2022-01-10 19:55:30|433.93|431.73|433.93|431.73|433.93|431.73|433.93|431.73|0
1641844540000|2022-01-10 19:55:40|434.32|432.12|434.12|431.92|434.7|432.5|434.12|431.92|0
1641844550000|2022-01-10 19:55:50|433.54|431.34|432.96|430.76|433.54|431.34|432.96|430.76|0
1641844560000|2022-01-10 19:56:00|432.76|430.56|432.76|430.56|432.96|430.76|432.76|430.56|0
1641844570000|2022-01-10 19:56:10|432.37|430.17|431.6|429.4|432.37|430.17|431.6|429.4|0
1641844580000|2022-01-10 19:56:20|431.4|429.2|431.21|429.01|431.4|429.2|431.21|429.01|0
1641844590000|2022-01-10 19:56:30|431.02|428.82|430.43|428.23|431.02|428.82|430.43|428.23|0
1641844600000|2022-01-10 19:56:40|430.24|428.04|430.82|428.62|430.82|428.62|430.24|428.04|0
1641844610000|2022-01-10 19:56:50|430.63|428.43|430.43|428.23|430.63|428.43|430.43|428.23|0
1641844620000|2022-01-10 19:57:00|430.63|428.43|430.24|428.04|430.63|428.43|430.24|428.04|0
1641844630000|2022-01-10 19:57:10|430.15|427.95|429.27|427.07|430.15|427.95|429.08|426.88|0
1641844640000|2022-01-10 19:57:20|429.47|427.27|429.47|427.27|429.66|427.46|429.47|427.27|0
1641844650000|2022-01-10 19:57:30|429.27|427.07|429.27|427.07|429.66|427.46|429.27|427.07|0
1641844660000|2022-01-10 19:57:40|429.08|426.88|429.08|426.88|429.08|426.88|429.08|426.88|0
1641844670000|2022-01-10 19:57:50|429.27|427.07|429.47|427.27|429.47|427.27|429.08|426.88|0
1641844680000|2022-01-10 19:58:00|429.27|427.07|427.92|425.72|429.27|427.07|427.92|425.72|0
1641844690000|2022-01-10 19:58:10|428.11|425.91|428.5|426.3|428.5|426.3|428.11|425.91|0
1641844700000|2022-01-10 19:58:20|428.11|425.91|427.73|425.53|428.11|425.91|427.73|425.53|0
1641844710000|2022-01-10 19:58:30|427.92|425.72|426.96|424.76|427.92|425.72|426.96|424.76|0
1641844720000|2022-01-10 19:58:40|427.15|424.95|426.96|424.76|427.34|425.14|426.96|424.76|0
1641844730000|2022-01-10 19:58:50|427.53|425.33|427.53|425.33|427.53|425.33|427.34|425.14|0
1641844740000|2022-01-10 19:59:00|427.73|425.53|427.92|425.72|428.02|425.82|427.73|425.53|0
1641844750000|2022-01-10 19:59:10|427.53|425.33|427.92|425.72|427.92|425.72|427.53|425.33|0
1641844760000|2022-01-10 19:59:20|428.11|425.91|428.69|426.49|428.69|426.49|428.11|425.91|0
1641844770000|2022-01-10 19:59:30|428.5|426.3|428.89|426.69|428.89|426.69|428.5|426.3|0
1641844790000|2022-01-10 19:59:50|428.31|426.11|428.31|426.11|428.31|426.11|428.31|426.11|0
1641844800000|2022-01-10 20:00:00|428.11|425.91|426.76|424.56|428.11|425.91|426.76|424.56|0
1641844810000|2022-01-10 20:00:10|426.96|424.76|426.76|424.56|426.96|424.76|426.76|424.56|0
1641844820000|2022-01-10 20:00:20|426.96|424.76|426.57|424.37|427.15|424.95|426.57|424.37|0
1641844830000|2022-01-10 20:00:30|426.18|423.98|425.8|423.6|426.18|423.98|425.8|423.6|0
1641844840000|2022-01-10 20:00:40|425.41|423.21|424.64|422.44|425.41|423.21|424.64|422.44|0
1641844850000|2022-01-10 20:00:50|425.03|422.83|425.22|423.02|425.41|423.21|425.03|422.83|0
1641844860000|2022-01-10 20:01:00|425.41|423.21|425.22|423.02|425.41|423.21|425.22|423.02|0
1641844870000|2022-01-10 20:01:10|425.03|422.83|424.45|422.25|425.03|422.83|424.45|422.25|0
1641844880000|2022-01-10 20:01:20|424.64|422.44|424.26|422.06|424.64|422.44|424.26|422.06|0
1641844890000|2022-01-10 20:01:30|424.84|422.64|425.03|422.83|425.03|422.83|424.64|422.44|0
1641844900000|2022-01-10 20:01:40|424.64|422.44|425.03|422.83|425.03|422.83|424.64|422.44|0
1641844910000|2022-01-10 20:01:50|425.22|423.02|425.8|423.6|425.8|423.6|425.22|423.02|0
1641844920000|2022-01-10 20:02:00|425.99|423.79|426.38|424.18|426.38|424.18|425.8|423.6|0
1641844930000|2022-01-10 20:02:10|426.76|424.56|427.53|425.33|427.53|425.33|426.76|424.56|0
1641844940000|2022-01-10 20:02:20|427.34|425.14|427.92|425.72|427.92|425.72|427.34|425.14|0
1641844950000|2022-01-10 20:02:30|427.73|425.53|427.92|425.72|427.92|425.72|427.73|425.53|0
1641844960000|2022-01-10 20:02:40|429.08|426.88|430.24|428.04|430.24|428.04|429.08|426.88|0
1641844970000|2022-01-10 20:02:50|430.43|428.23|430.82|428.62|430.82|428.62|430.43|428.23|0
1641844980000|2022-01-10 20:03:00|430.24|428.04|430.43|428.23|430.63|428.43|430.24|428.04|0
1641844990000|2022-01-10 20:03:10|429.85|427.65|428.11|425.91|429.85|427.65|428.11|425.91|0
1641845000000|2022-01-10 20:03:20|428.69|426.49|428.31|426.11|428.69|426.49|428.31|426.11|0
1641845010000|2022-01-10 20:03:30|428.11|425.91|427.92|425.72|428.11|425.91|427.92|425.72|0
1641845020000|2022-01-10 20:03:40|427.73|425.53|428.11|425.91|428.31|426.11|427.73|425.53|0
1641845030000|2022-01-10 20:03:50|428.31|426.11|428.69|426.49|428.69|426.49|428.31|426.11|0
1641845040000|2022-01-10 20:04:00|428.11|425.91|428.69|426.49|428.69|426.49|428.11|425.91|0
1641845050000|2022-01-10 20:04:10|428.31|426.11|427.92|425.72|428.31|426.11|427.92|425.72|0
1641845060000|2022-01-10 20:04:20|428.11|425.91|428.31|426.11|428.31|426.11|427.83|425.63|0
1641845070000|2022-01-10 20:04:30|429.08|426.88|430.05|427.85|430.05|427.85|429.08|426.88|0
1641845080000|2022-01-10 20:04:40|430.43|428.23|430.82|428.62|430.82|428.62|430.05|427.85|0
1641845090000|2022-01-10 20:04:50|431.01|428.81|430.82|428.62|431.01|428.81|430.82|428.62|0
1641845100000|2022-01-10 20:05:00|430.05|427.85|430.24|428.04|430.24|428.04|430.05|427.85|0
1641845110000|2022-01-10 20:05:10|429.85|427.65|430.05|427.85|430.24|428.04|429.85|427.65|0
1641845120000|2022-01-10 20:05:20|429.85|427.65|430.43|428.23|430.43|428.23|429.85|427.65|0
1641845130000|2022-01-10 20:05:30|433.92|431.72|434.51|432.31|434.51|432.31|433.92|431.72|0
1641845140000|2022-01-10 20:05:40|434.31|432.11|434.31|432.11|434.51|432.31|434.31|432.11|0
1641845150000|2022-01-10 20:05:50|433.92|431.72|433.34|431.14|433.92|431.72|433.34|431.14|0
1641845160000|2022-01-10 20:06:00|433.15|430.95|433.92|431.72|433.92|431.72|433.15|430.95|0
1641845170000|2022-01-10 20:06:10|434.12|431.92|435.87|433.67|435.87|433.67|434.12|431.92|0
1641845180000|2022-01-10 20:06:20|435.68|433.48|435.48|433.28|436.06|433.86|435.48|433.28|0
1641845190000|2022-01-10 20:06:30|435.68|433.48|436.84|434.64|436.84|434.64|435.68|433.48|0
1641845200000|2022-01-10 20:06:40|436.65|434.45|436.06|433.86|437.04|434.84|436.06|433.86|0
1641845210000|2022-01-10 20:06:50|436.26|434.06|436.06|433.86|436.65|434.45|436.06|433.86|0
1641845220000|2022-01-10 20:07:00|436.26|434.06|436.65|434.45|436.65|434.45|436.26|434.06|0
1641845230000|2022-01-10 20:07:10|436.45|434.25|436.45|434.25|436.84|434.64|436.45|434.25|0
1641845240000|2022-01-10 20:07:20|436.06|433.86|436.06|433.86|436.06|433.86|436.06|433.86|0
1641845250000|2022-01-10 20:07:30|436.26|434.06|436.26|434.06|436.26|434.06|436.06|433.86|0
1641845260000|2022-01-10 20:07:40|436.65|434.45|436.65|434.45|436.84|434.64|436.65|434.45|0
1641845270000|2022-01-10 20:07:50|436.84|434.64|436.65|434.45|436.84|434.64|436.65|434.45|0
1641845280000|2022-01-10 20:08:00|437.04|434.84|438.01|435.81|438.21|436.01|437.04|434.84|0
1641845290000|2022-01-10 20:08:10|438.21|436.01|438.21|436.01|438.41|436.21|438.01|435.81|0
1641845300000|2022-01-10 20:08:20|438.01|435.81|438.41|436.21|438.41|436.21|438.01|435.81|0
1641845310000|2022-01-10 20:08:30|438.01|435.81|438.21|436.01|438.21|436.01|437.62|435.42|0
1641845320000|2022-01-10 20:08:40|438.01|435.81|437.82|435.62|438.01|435.81|437.82|435.62|0
1641845330000|2022-01-10 20:08:50|438.01|435.81|438.6|436.4|438.6|436.4|438.01|435.81|0
1641845340000|2022-01-10 20:09:00|438.21|436.01|437.04|434.84|438.21|436.01|437.04|434.84|0
1641845350000|2022-01-10 20:09:10|436.26|434.06|435.48|433.28|436.26|434.06|435.09|432.89|0
1641845360000|2022-01-10 20:09:20|435.09|432.89|435.09|432.89|435.09|432.89|435.09|432.89|0
1641845370000|2022-01-10 20:09:30|434.7|432.5|435.48|433.28|436.06|433.86|434.7|432.5|0
1641845380000|2022-01-10 20:09:40|435.58|433.38|435.87|433.67|435.87|433.67|435.58|433.38|0
1641845390000|2022-01-10 20:09:50|435.67|433.47|435.28|433.08|435.67|433.47|435.28|433.08|0
1641845400000|2022-01-10 20:10:00|434.9|432.7|433.53|431.33|434.9|432.7|433.53|431.33|0
1641845410000|2022-01-10 20:10:10|433.15|430.95|434.12|431.92|434.12|431.92|433.15|430.95|0
1641845420000|2022-01-10 20:10:20|434.51|432.31|433.53|431.33|434.51|432.31|433.53|431.33|0
1641845430000|2022-01-10 20:10:30|433.15|430.95|433.53|431.33|433.53|431.33|433.05|430.85|0
1641845440000|2022-01-10 20:10:40|433.34|431.14|433.15|430.95|433.73|431.53|433.15|430.95|0
1641845450000|2022-01-10 20:10:50|432.76|430.56|431.59|429.39|432.76|430.56|431.59|429.39|0
1641845460000|2022-01-10 20:11:00|431.4|429.2|431.5|429.3|431.98|429.78|431.4|429.2|0
1641845470000|2022-01-10 20:11:10|431.01|428.81|430.04|427.84|431.01|428.81|429.46|427.26|0
1641845480000|2022-01-10 20:11:20|430.24|428.04|431.21|429.01|431.21|429.01|430.04|427.84|0
1641845490000|2022-01-10 20:11:30|431.4|429.2|431.79|429.59|431.79|429.59|430.82|428.62|0
1641845500000|2022-01-10 20:11:40|433.61|431.41|432.08|429.88|433.61|431.41|431.79|429.59|0
1641845510000|2022-01-10 20:11:50|432.95|430.75|431.79|429.59|432.95|430.75|431.79|429.59|0
1641845520000|2022-01-10 20:12:00|431.4|429.2|431.59|429.39|431.59|429.39|431.01|428.81|0
1641845530000|2022-01-10 20:12:10|432.37|430.17|433.53|431.33|433.53|431.33|432.37|430.17|0
1641845540000|2022-01-10 20:12:20|433.34|431.14|433.73|431.53|433.73|431.53|433.34|431.14|0
1641845550000|2022-01-10 20:12:30|433.92|431.72|434.12|431.92|434.12|431.92|433.73|431.53|0
1641845560000|2022-01-10 20:12:40|434.31|432.11|435.09|432.89|435.09|432.89|434.31|432.11|0
1641845570000|2022-01-10 20:12:50|435.29|433.09|435.29|433.09|435.48|433.28|435.29|433.09|0
1641845580000|2022-01-10 20:13:00|434.31|432.11|433.92|431.72|434.31|432.11|433.92|431.72|0
1641845590000|2022-01-10 20:13:10|434.31|432.11|434.31|432.11|434.51|432.31|434.31|432.11|0
1641845600000|2022-01-10 20:13:20|434.12|431.92|434.12|431.92|434.12|431.92|433.92|431.72|0
1641845610000|2022-01-10 20:13:30|433.73|431.53|433.53|431.33|433.73|431.53|433.53|431.33|0
1641845620000|2022-01-10 20:13:40|433.73|431.53|435.09|432.89|435.09|432.89|433.73|431.53|0
1641845630000|2022-01-10 20:13:50|434.7|432.5|434.9|432.7|434.9|432.7|434.7|432.5|0
1641845640000|2022-01-10 20:14:00|435.29|433.09|434.9|432.7|435.29|433.09|434.7|432.5|0
1641845650000|2022-01-10 20:14:10|434.7|432.5|434.51|432.31|434.7|432.5|434.51|432.31|0
1641845660000|2022-01-10 20:14:20|434.31|432.11|434.31|432.11|434.7|432.5|434.31|432.11|0
1641845670000|2022-01-10 20:14:30|434.7|432.5|434.31|432.11|434.7|432.5|434.31|432.11|0
1641845680000|2022-01-10 20:14:40|434.51|432.31|435.48|433.28|435.48|433.28|434.51|432.31|0
1641845690000|2022-01-10 20:14:50|435.29|433.09|435.78|433.58|435.87|433.67|435.29|433.09|0
1641845700000|2022-01-10 20:15:00|434.7|432.5|434.51|432.31|434.9|432.7|434.51|432.31|0
1641845710000|2022-01-10 20:15:10|435.48|433.28|436.84|434.64|436.84|434.64|435.48|433.28|0
1641845720000|2022-01-10 20:15:20|436.65|434.45|436.65|434.45|436.65|434.45|436.65|434.45|0
1641845730000|2022-01-10 20:15:30|438.21|436.01|436.65|434.45|438.21|436.01|436.65|434.45|0
1641845740000|2022-01-10 20:15:40|436.45|434.25|436.45|434.25|436.65|434.45|436.45|434.25|0
1641845750000|2022-01-10 20:15:50|436.06|433.86|434.12|431.92|436.06|433.86|434.12|431.92|0
1641845760000|2022-01-10 20:16:00|433.73|431.53|432.76|430.56|433.73|431.53|432.76|430.56|0
1641845770000|2022-01-10 20:16:10|432.56|430.36|432.95|430.75|433.53|431.33|432.56|430.36|0
1641845780000|2022-01-10 20:16:20|432.76|430.56|432.95|430.75|432.95|430.75|432.37|430.17|0
1641845790000|2022-01-10 20:16:30|433.92|431.72|432.95|430.75|433.92|431.72|432.95|430.75|0
1641845800000|2022-01-10 20:16:40|432.37|430.17|432.76|430.56|432.76|430.56|432.37|430.17|0
1641845810000|2022-01-10 20:16:50|432.56|430.36|431.2|429|432.56|430.36|431.2|429|0
1641845820000|2022-01-10 20:17:00|431.59|429.39|432.95|430.75|433.53|431.33|431.59|429.39|0
1641845830000|2022-01-10 20:17:10|433.14|430.94|433.14|430.94|433.34|431.14|432.76|430.56|0
1641845840000|2022-01-10 20:17:20|433.53|431.33|433.14|430.94|433.53|431.33|433.14|430.94|0
1641845850000|2022-01-10 20:17:30|432.76|430.56|433.14|430.94|433.14|430.94|432.76|430.56|0
1641845860000|2022-01-10 20:17:40|432.95|430.75|432.76|430.56|432.95|430.75|432.56|430.36|0
1641845870000|2022-01-10 20:17:50|432.56|430.36|432.76|430.56|432.76|430.56|432.56|430.36|0
1641845880000|2022-01-10 20:18:00|433.14|430.94|432.37|430.17|433.14|430.94|432.37|430.17|0
1641845890000|2022-01-10 20:18:10|432.56|430.36|432.56|430.36|432.76|430.56|432.56|430.36|0
1641845900000|2022-01-10 20:18:20|432.37|430.17|432.75|430.55|432.95|430.75|432.37|430.17|0
1641845910000|2022-01-10 20:18:30|432.95|430.75|431.98|429.78|432.95|430.75|431.98|429.78|0
1641845920000|2022-01-10 20:18:40|432.75|430.55|432.17|429.97|432.75|430.55|432.17|429.97|0
1641845930000|2022-01-10 20:18:50|432.37|430.17|432.95|430.75|432.95|430.75|432.37|430.17|0
1641845940000|2022-01-10 20:19:00|432.75|430.55|431.01|428.81|432.75|430.55|431.01|428.81|0
1641845950000|2022-01-10 20:19:10|431.4|429.2|431.4|429.2|431.4|429.2|431.2|429|0
1641845960000|2022-01-10 20:19:20|431.01|428.81|430.04|427.84|431.01|428.81|430.04|427.84|0
1641845970000|2022-01-10 20:19:30|429.65|427.45|430.04|427.84|430.04|427.84|429.46|427.26|0
1641845980000|2022-01-10 20:19:40|430.62|428.42|431.4|429.2|431.4|429.2|430.62|428.42|0
1641845990000|2022-01-10 20:19:50|431.5|429.3|432.56|430.36|433.73|431.53|431.5|429.3|0
1641846000000|2022-01-10 20:20:00|432.75|430.55|433.92|431.72|433.92|431.72|432.75|430.55|0
1641846010000|2022-01-10 20:20:10|434.12|431.92|433.92|431.72|434.12|431.92|433.73|431.53|0
1641846020000|2022-01-10 20:20:20|433.73|431.53|433.53|431.33|433.73|431.53|433.53|431.33|0
1641846030000|2022-01-10 20:20:30|432.75|430.55|432.56|430.36|432.75|430.55|432.17|429.97|0
1641846040000|2022-01-10 20:20:40|432.37|430.17|431.98|429.78|432.56|430.36|431.98|429.78|0
1641846050000|2022-01-10 20:20:50|432.37|430.17|432.37|430.17|432.56|430.36|432.37|430.17|0
1641846060000|2022-01-10 20:21:00|432.56|430.36|432.37|430.17|432.75|430.55|432.37|430.17|0
1641846070000|2022-01-10 20:21:10|431.98|429.78|431.59|429.39|431.98|429.78|431.4|429.2|0
1641846080000|2022-01-10 20:21:20|431.78|429.58|430.81|428.61|431.78|429.58|430.81|428.61|0
1641846090000|2022-01-10 20:21:30|430.62|428.42|431.2|429|431.2|429|430.62|428.42|0
1641846100000|2022-01-10 20:21:40|431.4|429.2|431.4|429.2|431.69|429.49|431.4|429.2|0
1641846110000|2022-01-10 20:21:50|431.2|429|434.31|432.11|434.31|432.11|431.2|429|0
1641846120000|2022-01-10 20:22:00|434.5|432.3|434.31|432.11|434.5|432.3|434.11|431.91|0
1641846130000|2022-01-10 20:22:10|434.11|431.91|433.92|431.72|434.11|431.91|433.63|431.43|0
1641846140000|2022-01-10 20:22:20|434.5|432.3|434.31|432.11|434.89|432.69|434.31|432.11|0
1641846150000|2022-01-10 20:22:30|433.53|431.33|433.53|431.33|433.73|431.53|433.53|431.33|0
1641846160000|2022-01-10 20:22:40|432.95|430.75|433.34|431.14|433.34|431.14|432.95|430.75|0
1641846170000|2022-01-10 20:22:50|434.31|432.11|434.7|432.5|434.7|432.5|434.31|432.11|0
1641846180000|2022-01-10 20:23:00|434.89|432.69|434.89|432.69|434.89|432.69|434.7|432.5|0
1641846190000|2022-01-10 20:23:10|434.31|432.11|433.53|431.33|434.31|432.11|433.53|431.33|0
1641846200000|2022-01-10 20:23:20|433.14|430.94|432.95|430.75|433.14|430.94|432.95|430.75|0
1641846210000|2022-01-10 20:23:30|433.14|430.94|432.56|430.36|433.14|430.94|432.56|430.36|0
1641846220000|2022-01-10 20:23:40|432.36|430.16|432.75|430.55|432.75|430.55|432.17|429.97|0
1641846230000|2022-01-10 20:23:50|432.56|430.36|432.75|430.55|432.75|430.55|432.56|430.36|0
1641846240000|2022-01-10 20:24:00|432.56|430.36|432.75|430.55|432.75|430.55|432.36|430.16|0
1641846250000|2022-01-10 20:24:10|432.17|429.97|431.98|429.78|432.17|429.97|431.78|429.58|0
1641846260000|2022-01-10 20:24:20|432.17|429.97|431.98|429.78|432.36|430.16|431.98|429.78|0
1641846270000|2022-01-10 20:24:30|431.78|429.58|431.2|429|431.78|429.58|431.2|429|0
1641846280000|2022-01-10 20:24:40|431.59|429.39|431.2|429|431.59|429.39|431.2|429|0
1641846290000|2022-01-10 20:24:50|430.81|428.61|431.01|428.81|431.39|429.19|430.81|428.61|0
1641846300000|2022-01-10 20:25:00|431.39|429.19|431.59|429.39|431.59|429.39|431.2|429|0
1641846310000|2022-01-10 20:25:10|431.39|429.19|431.39|429.19|431.39|429.19|430.81|428.61|0
1641846320000|2022-01-10 20:25:20|431.98|429.78|431.78|429.58|432.17|429.97|431.78|429.58|0
1641846330000|2022-01-10 20:25:30|431.39|429.19|431.78|429.58|431.78|429.58|431.39|429.19|0
1641846340000|2022-01-10 20:25:40|431.59|429.39|431.59|429.39|431.59|429.39|431.39|429.19|0
1641846350000|2022-01-10 20:25:50|431.01|428.81|430.23|428.03|431.01|428.81|430.23|428.03|0
1641846360000|2022-01-10 20:26:00|430.04|427.84|430.04|427.84|430.04|427.84|429.65|427.45|0
1641846370000|2022-01-10 20:26:10|429.84|427.64|429.07|426.87|429.84|427.64|429.07|426.87|0
1641846380000|2022-01-10 20:26:20|428.88|426.68|429.07|426.87|429.07|426.87|428.88|426.68|0
1641846390000|2022-01-10 20:26:30|429.26|427.06|429.26|427.06|429.26|427.06|429.07|426.87|0
1641846400000|2022-01-10 20:26:40|429.46|427.26|429.65|427.45|429.84|427.64|429.46|427.26|0
1641846410000|2022-01-10 20:26:50|429.46|427.26|429.07|426.87|429.65|427.45|429.07|426.87|0
1641846420000|2022-01-10 20:27:00|428.88|426.68|429.26|427.06|429.26|427.06|428.88|426.68|0
1641846430000|2022-01-10 20:27:10|429.46|427.26|429.46|427.26|429.46|427.26|429.26|427.06|0
1641846440000|2022-01-10 20:27:20|429.26|427.06|429.07|426.87|429.26|427.06|428.98|426.78|0
1641846450000|2022-01-10 20:27:30|429.46|427.26|429.46|427.26|429.65|427.45|429.46|427.26|0
1641846460000|2022-01-10 20:27:40|429.65|427.45|429.65|427.45|429.84|427.64|429.65|427.45|0
1641846470000|2022-01-10 20:27:50|429.84|427.64|430.04|427.84|430.04|427.84|429.84|427.64|0
1641846480000|2022-01-10 20:28:00|429.84|427.64|430.23|428.03|430.42|428.22|429.84|427.64|0
1641846490000|2022-01-10 20:28:10|430.42|428.22|430.04|427.84|430.42|428.22|430.04|427.84|0
1641846500000|2022-01-10 20:28:20|429.84|427.64|430.42|428.22|430.42|428.22|429.84|427.64|0
1641846510000|2022-01-10 20:28:30|430.81|428.61|431.2|429|431.2|429|430.62|428.42|0
1641846520000|2022-01-10 20:28:40|430.81|428.61|429.84|427.64|430.81|428.61|429.84|427.64|0
1641846530000|2022-01-10 20:28:50|430.04|427.84|429.94|427.74|430.23|428.03|429.94|427.74|0
1641846540000|2022-01-10 20:29:00|430.04|427.84|430.23|428.03|430.23|428.03|430.04|427.84|0
1641846550000|2022-01-10 20:29:10|430.42|428.22|430.23|428.03|430.42|428.22|430.04|427.84|0
1641846560000|2022-01-10 20:29:20|430.04|427.84|429.84|427.64|430.04|427.84|429.75|427.55|0
1641846570000|2022-01-10 20:29:30|430.04|427.84|430.04|427.84|430.23|428.03|430.04|427.84|0
1641846580000|2022-01-10 20:29:40|430.23|428.03|429.65|427.45|430.23|428.03|429.65|427.45|0
1641846590000|2022-01-10 20:29:50|429.46|427.26|430.23|428.03|430.23|428.03|429.07|426.87|0
1641846600000|2022-01-10 20:30:00|430.62|428.42|431.2|429|431.39|429.19|430.62|428.42|0
1641846610000|2022-01-10 20:30:10|431.59|429.39|431.97|429.77|431.97|429.77|431.59|429.39|0
1641846620000|2022-01-10 20:30:20|431|428.8|431.97|429.77|431.97|429.77|431|428.8|0
1641846630000|2022-01-10 20:30:30|432.36|430.16|431.39|429.19|432.36|430.16|431.39|429.19|0
1641846640000|2022-01-10 20:30:40|431.2|429|431.2|429|431.2|429|431|428.8|0
1641846650000|2022-01-10 20:30:50|431.59|429.39|432.56|430.36|432.56|430.36|431.59|429.39|0
1641846660000|2022-01-10 20:31:00|432.95|430.75|433.33|431.13|433.33|431.13|432.95|430.75|0
1641846670000|2022-01-10 20:31:10|432.75|430.55|433.53|431.33|433.53|431.33|432.75|430.55|0
1641846680000|2022-01-10 20:31:20|433.72|431.52|432.17|429.97|433.72|431.52|432.17|429.97|0
1641846690000|2022-01-10 20:31:30|432.27|430.07|433.53|431.33|433.53|431.33|432.27|430.07|0
1641846700000|2022-01-10 20:31:40|432.95|430.75|432.75|430.55|432.95|430.75|432.75|430.55|0
1641846710000|2022-01-10 20:31:50|432.36|430.16|431.2|429|432.36|430.16|431|428.8|0
1641846720000|2022-01-10 20:32:00|430.81|428.61|430.62|428.42|430.81|428.61|430.62|428.42|0
1641846730000|2022-01-10 20:32:10|429.45|427.25|429.07|426.87|429.45|427.25|429.07|426.87|0
1641846740000|2022-01-10 20:32:20|427.91|425.71|427.91|425.71|427.91|425.71|427.71|425.51|0
1641846750000|2022-01-10 20:32:30|427.71|425.51|427.71|425.51|427.91|425.71|427.71|425.51|0
1641846760000|2022-01-10 20:32:40|427.52|425.32|426.94|424.74|427.52|425.32|426.75|424.55|0
1641846770000|2022-01-10 20:32:50|426.75|424.55|426.36|424.16|426.94|424.74|426.36|424.16|0
1641846780000|2022-01-10 20:33:00|426.75|424.55|426.56|424.36|426.75|424.55|426.17|423.97|0
1641846790000|2022-01-10 20:33:10|426.94|424.74|426.66|424.46|427.52|425.32|426.66|424.46|0
1641846800000|2022-01-10 20:33:20|426.94|424.74|427.91|425.71|427.91|425.71|426.94|424.74|0
1641846810000|2022-01-10 20:33:30|428.68|426.48|428.1|425.9|428.68|426.48|428.1|425.9|0
1641846820000|2022-01-10 20:33:40|427.71|425.51|427.91|425.71|427.91|425.71|427.71|425.51|0
1641846830000|2022-01-10 20:33:50|428.1|425.9|427.91|425.71|428.1|425.9|427.91|425.71|0
1641846840000|2022-01-10 20:34:00|428.29|426.09|427.52|425.32|428.29|426.09|427.52|425.32|0
1641846850000|2022-01-10 20:34:10|427.33|425.13|427.33|425.13|427.52|425.32|427.13|424.93|0
1641846860000|2022-01-10 20:34:20|427.52|425.32|427.33|425.13|427.52|425.32|427.33|425.13|0
1641846870000|2022-01-10 20:34:30|427.13|424.93|427.71|425.51|427.91|425.71|427.13|424.93|0
1641846880000|2022-01-10 20:34:40|427.52|425.32|427.52|425.32|427.62|425.42|427.52|425.32|0
1641846890000|2022-01-10 20:34:50|427.33|425.13|426.36|424.16|427.33|425.13|426.36|424.16|0
1641846900000|2022-01-10 20:35:00|425.78|423.58|426.17|423.97|426.17|423.97|425.78|423.58|0
1641846910000|2022-01-10 20:35:10|425.98|423.78|426.17|423.97|426.36|424.16|425.98|423.78|0
1641846920000|2022-01-10 20:35:20|425.98|423.78|425.59|423.39|425.98|423.78|425.59|423.39|0
1641846930000|2022-01-10 20:35:30|425.21|423.01|425.21|423.01|425.4|423.2|425.21|423.01|0
1641846940000|2022-01-10 20:35:40|425.4|423.2|425.11|422.91|425.4|423.2|425.11|422.91|0
1641846950000|2022-01-10 20:35:50|424.63|422.43|424.24|422.04|424.63|422.43|424.24|422.04|0
1641846960000|2022-01-10 20:36:00|424.43|422.23|425.01|422.81|425.21|423.01|424.43|422.23|0
1641846970000|2022-01-10 20:36:10|425.69|423.49|425.78|423.58|425.78|423.58|425.4|423.2|0
1641846980000|2022-01-10 20:36:20|425.98|423.78|425.98|423.78|425.98|423.78|425.98|423.78|0
1641846990000|2022-01-10 20:36:30|426.55|424.35|426.55|424.35|426.75|424.55|426.55|424.35|0
1641847000000|2022-01-10 20:36:40|426.75|424.55|427.33|425.13|427.33|425.13|426.75|424.55|0
1641847010000|2022-01-10 20:36:50|427.13|424.93|428.29|426.09|428.29|426.09|426.94|424.74|0
1641847020000|2022-01-10 20:37:00|428.1|425.9|428.68|426.48|428.68|426.48|427.71|425.51|0
1641847030000|2022-01-10 20:37:10|428.29|426.09|429.07|426.87|429.07|426.87|428.29|426.09|0
1641847040000|2022-01-10 20:37:20|429.26|427.06|429.07|426.87|429.26|427.06|429.07|426.87|0
1641847050000|2022-01-10 20:37:30|429.26|427.06|428.1|425.9|429.26|427.06|428.1|425.9|0
1641847060000|2022-01-10 20:37:40|427.43|425.23|427.33|425.13|427.43|425.23|427.13|424.93|0
1641847070000|2022-01-10 20:37:50|427.91|425.71|427.13|424.93|427.91|425.71|427.13|424.93|0
1641847080000|2022-01-10 20:38:00|426.75|424.55|425.98|423.78|426.75|424.55|425.98|423.78|0
1641847090000|2022-01-10 20:38:10|426.17|423.97|425.59|423.39|426.36|424.16|425.59|423.39|0
1641847100000|2022-01-10 20:38:20|425.98|423.78|426.17|423.97|426.17|423.97|425.78|423.58|0
1641847110000|2022-01-10 20:38:30|425.98|423.78|426.17|423.97|426.17|423.97|425.98|423.78|0
1641847120000|2022-01-10 20:38:40|425.98|423.78|425.78|423.58|425.98|423.78|425.4|423.2|0
1641847130000|2022-01-10 20:38:50|425.59|423.39|425.59|423.39|425.59|423.39|425.59|423.39|0
1641847140000|2022-01-10 20:39:00|425.2|423|425.59|423.39|425.59|423.39|425.01|422.81|0
1641847150000|2022-01-10 20:39:10|425.2|423|425.01|422.81|425.2|423|425.01|422.81|0
1641847160000|2022-01-10 20:39:20|424.82|422.62|425.01|422.81|425.2|423|424.82|422.62|0
1641847170000|2022-01-10 20:39:30|425.2|423|425.78|423.58|425.78|423.58|425.2|423|0
1641847180000|2022-01-10 20:39:40|425.59|423.39|426.36|424.16|426.36|424.16|425.59|423.39|0
1641847190000|2022-01-10 20:39:50|426.55|424.35|427.33|425.13|427.33|425.13|426.55|424.35|0
1641847200000|2022-01-10 20:40:00|427.13|424.93|425.2|423|427.13|424.93|425.2|423|0
1641847210000|2022-01-10 20:40:10|425.4|423.2|424.24|422.04|425.4|423.2|424.24|422.04|0
1641847220000|2022-01-10 20:40:20|424.43|422.23|425.4|423.2|425.4|423.2|424.43|422.23|0
1641847230000|2022-01-10 20:40:30|425.59|423.39|425.4|423.2|425.59|423.39|425.4|423.2|0
1641847240000|2022-01-10 20:40:40|424.92|422.72|424.43|422.23|424.92|422.72|424.43|422.23|0
1641847250000|2022-01-10 20:40:50|424.63|422.43|425.2|423|425.2|423|424.63|422.43|0
1641847260000|2022-01-10 20:41:00|424.82|422.62|424.63|422.43|424.82|422.62|424.63|422.43|0
1641847270000|2022-01-10 20:41:10|424.43|422.23|423.86|421.66|424.43|422.23|423.86|421.66|0
1641847280000|2022-01-10 20:41:20|423.09|420.89|422.51|420.31|423.09|420.89|422.13|419.93|0
1641847290000|2022-01-10 20:41:30|421.93|419.73|421.74|419.54|422.51|420.31|421.74|419.54|0
1641847300000|2022-01-10 20:41:40|420.59|418.39|423.09|420.89|423.28|421.08|420.59|418.39|0
1641847310000|2022-01-10 20:41:50|423.47|421.27|424.82|422.62|424.82|422.62|423.28|421.08|0
1641847320000|2022-01-10 20:42:00|425.4|423.2|424.43|422.23|425.4|423.2|424.24|422.04|0
1641847330000|2022-01-10 20:42:10|425.01|422.81|425.59|423.39|425.97|423.77|425.01|422.81|0
1641847340000|2022-01-10 20:42:20|425.97|423.77|427.52|425.32|427.71|425.51|425.97|423.77|0
1641847350000|2022-01-10 20:42:30|427.71|425.51|427.71|425.51|427.71|425.51|427.32|425.12|0
1641847360000|2022-01-10 20:42:40|427.9|425.7|428.1|425.9|428.1|425.9|427.9|425.7|0
1641847370000|2022-01-10 20:42:50|428.29|426.09|427.9|425.7|428.29|426.09|427.71|425.51|0
1641847380000|2022-01-10 20:43:00|427.32|425.12|427.52|425.32|427.52|425.32|427.32|425.12|0
1641847390000|2022-01-10 20:43:10|427.71|425.51|429.26|427.06|429.26|427.06|427.71|425.51|0
1641847400000|2022-01-10 20:43:20|428.68|426.48|428.48|426.28|429.06|426.86|428.48|426.28|0
1641847410000|2022-01-10 20:43:30|428.1|425.9|428.1|425.9|428.1|425.9|427.9|425.7|0
1641847420000|2022-01-10 20:43:40|428.68|426.48|428.87|426.67|428.87|426.67|428.48|426.28|0
1641847430000|2022-01-10 20:43:50|428.48|426.28|428.68|426.48|428.68|426.48|428.48|426.28|0
1641847440000|2022-01-10 20:44:00|428.48|426.28|428.87|426.67|428.87|426.67|428.48|426.28|0
1641847450000|2022-01-10 20:44:10|429.06|426.86|427.13|424.93|429.06|426.86|427.13|424.93|0
1641847460000|2022-01-10 20:44:20|426.36|424.16|426.17|423.97|426.36|424.16|426.17|423.97|0
1641847470000|2022-01-10 20:44:30|425.97|423.77|425.2|423|425.97|423.77|425.01|422.81|0
1641847480000|2022-01-10 20:44:40|425.78|423.58|426.17|423.97|426.17|423.97|425.4|423.2|0
1641847490000|2022-01-10 20:44:50|425.97|423.77|425.97|423.77|426.17|423.97|425.97|423.77|0
1641847500000|2022-01-10 20:45:00|426.55|424.35|424.24|422.04|426.55|424.35|424.24|422.04|0
1641847510000|2022-01-10 20:45:10|423.28|421.08|422.51|420.31|423.47|421.27|422.51|420.31|0
1641847520000|2022-01-10 20:45:20|422.32|420.12|422.13|419.93|422.61|420.41|422.13|419.93|0
1641847530000|2022-01-10 20:45:30|422.89|420.69|422.7|420.5|422.89|420.69|422.51|420.31|0
1641847540000|2022-01-10 20:45:40|422.51|420.31|422.13|419.93|422.51|420.31|421.93|419.73|0
1641847550000|2022-01-10 20:45:50|421.93|419.73|421.74|419.54|421.93|419.73|421.55|419.35|0
1641847560000|2022-01-10 20:46:00|422.13|419.93|421.55|419.35|422.51|420.31|421.55|419.35|0
1641847570000|2022-01-10 20:46:10|420.59|418.39|420.88|418.68|420.88|418.68|420.59|418.39|0
1641847580000|2022-01-10 20:46:20|420.59|418.39|420.59|418.39|420.78|418.58|420.4|418.2|0
1641847590000|2022-01-10 20:46:30|420.4|418.2|421.93|419.73|421.93|419.73|420.4|418.2|0
1641847600000|2022-01-10 20:46:40|422.13|419.93|423.09|420.89|423.09|420.89|422.13|419.93|0
1641847610000|2022-01-10 20:46:50|422.7|420.5|421.74|419.54|423.09|420.89|421.74|419.54|0
1641847620000|2022-01-10 20:47:00|422.32|420.12|421.36|419.16|422.32|420.12|421.36|419.16|0
1641847630000|2022-01-10 20:47:10|421.93|419.73|421.36|419.16|421.93|419.73|421.36|419.16|0
1641847640000|2022-01-10 20:47:20|420.97|418.77|420.97|418.77|421.07|418.87|420.97|418.77|0
1641847650000|2022-01-10 20:47:30|420.78|418.58|420.02|417.82|420.78|418.58|420.02|417.82|0
1641847660000|2022-01-10 20:47:40|419.73|417.53|419.06|416.86|419.73|417.53|419.06|416.86|0
1641847670000|2022-01-10 20:47:50|419.44|417.24|420.21|418.01|420.21|418.01|419.44|417.24|0
1641847680000|2022-01-10 20:48:00|419.63|417.43|423.66|421.46|423.66|421.46|419.63|417.43|0
1641847690000|2022-01-10 20:48:10|423.28|421.08|423.85|421.65|424.43|422.23|423.28|421.08|0
1641847700000|2022-01-10 20:48:20|422.12|419.92|422.32|420.12|422.89|420.69|422.12|419.92|0
1641847710000|2022-01-10 20:48:30|423.08|420.88|423.66|421.46|423.66|421.46|423.08|420.88|0
1641847720000|2022-01-10 20:48:40|424.24|422.04|423.08|420.88|424.24|422.04|423.08|420.88|0
1641847730000|2022-01-10 20:48:50|422.7|420.5|423.08|420.88|423.66|421.46|422.7|420.5|0
1641847740000|2022-01-10 20:49:00|422.51|420.31|422.7|420.5|422.99|420.79|422.51|420.31|0
1641847750000|2022-01-10 20:49:10|423.08|420.88|424.24|422.04|424.24|422.04|422.7|420.5|0
1641847760000|2022-01-10 20:49:20|423.28|421.08|422.51|420.31|423.28|421.08|422.51|420.31|0
1641847770000|2022-01-10 20:49:30|422.12|419.92|422.7|420.5|422.7|420.5|422.12|419.92|0
1641847780000|2022-01-10 20:49:40|422.12|419.92|421.93|419.73|422.32|420.12|421.93|419.73|0
1641847790000|2022-01-10 20:49:50|422.12|419.92|421.16|418.96|422.51|420.31|421.16|418.96|0
1641847800000|2022-01-10 20:50:00|420.97|418.77|421.74|419.54|422.51|420.31|420.97|418.77|0
1641847810000|2022-01-10 20:50:10|422.51|420.31|421.36|419.16|422.51|420.31|421.36|419.16|0
1641847820000|2022-01-10 20:50:20|420.59|418.39|420.4|418.2|420.78|418.58|420.02|417.82|0
1641847830000|2022-01-10 20:50:30|420.21|418.01|420.02|417.82|420.21|418.01|419.82|417.62|0
1641847840000|2022-01-10 20:50:40|419.16|416.96|418.1|415.9|419.16|416.96|418.1|415.9|0
1641847850000|2022-01-10 20:50:50|417.72|415.52|418.68|416.48|419.06|416.86|417.72|415.52|0
1641847860000|2022-01-10 20:51:00|418.1|415.9|418.48|416.28|418.48|416.28|418.1|415.9|0
1641847870000|2022-01-10 20:51:10|418.29|416.09|418.68|416.48|418.68|416.48|418.29|416.09|0
1641847880000|2022-01-10 20:51:20|418.1|415.9|418.01|415.81|418.1|415.9|417.91|415.71|0
1641847890000|2022-01-10 20:51:30|418.1|415.9|419.06|416.86|419.06|416.86|417.72|415.52|0
1641847900000|2022-01-10 20:51:40|419.25|417.05|418.87|416.67|419.25|417.05|418.48|416.28|0
1641847910000|2022-01-10 20:51:50|419.63|417.43|419.44|417.24|419.82|417.62|418.87|416.67|0
1641847920000|2022-01-10 20:52:00|419.06|416.86|419.06|416.86|419.25|417.05|419.06|416.86|0
1641847930000|2022-01-10 20:52:10|419.25|417.05|420.01|417.81|420.01|417.81|419.25|417.05|0
1641847940000|2022-01-10 20:52:20|419.82|417.62|419.63|417.43|419.82|417.62|419.63|417.43|0
1641847950000|2022-01-10 20:52:30|419.82|417.62|418.68|416.48|419.82|417.62|418.68|416.48|0
1641847960000|2022-01-10 20:52:40|418.48|416.28|418.48|416.28|418.68|416.48|418.48|416.28|0
1641847970000|2022-01-10 20:52:50|417.91|415.71|418.1|415.9|418.1|415.9|417.91|415.71|0
1641847980000|2022-01-10 20:53:00|418.01|415.81|417.53|415.33|418.1|415.9|417.53|415.33|0
1641847990000|2022-01-10 20:53:10|417.72|415.52|417.72|415.52|418.1|415.9|417.72|415.52|0
1641848000000|2022-01-10 20:53:20|419.06|416.86|419.06|416.86|419.25|417.05|419.06|416.86|0
1641848010000|2022-01-10 20:53:30|418.48|416.28|417.91|415.71|418.48|416.28|417.91|415.71|0
1641848020000|2022-01-10 20:53:40|418.1|415.9|418.67|416.47|418.67|416.47|418.1|415.9|0
1641848030000|2022-01-10 20:53:50|419.25|417.05|419.25|417.05|419.44|417.24|419.25|417.05|0
1641848040000|2022-01-10 20:54:00|418.48|416.28|418.29|416.09|418.87|416.67|418.1|415.9|0
1641848050000|2022-01-10 20:54:10|418.1|415.9|417.53|415.33|418.1|415.9|417.53|415.33|0
1641848060000|2022-01-10 20:54:20|417.34|415.14|417.15|414.95|417.53|415.33|417.15|414.95|0
1641848070000|2022-01-10 20:54:30|416.76|414.56|416.96|414.76|416.96|414.76|416.76|414.56|0
1641848080000|2022-01-10 20:54:40|416.76|414.56|416.57|414.37|416.76|414.56|416|413.8|0
1641848090000|2022-01-10 20:54:50|415.62|413.42|417.15|414.95|417.15|414.95|415.62|413.42|0
1641848100000|2022-01-10 20:55:00|417.53|415.33|416.57|414.37|417.53|415.33|416.57|414.37|0
1641848110000|2022-01-10 20:55:10|415.24|413.04|413.91|411.71|415.24|413.04|413.72|411.52|0
1641848120000|2022-01-10 20:55:20|414.1|411.9|414.48|412.28|414.67|412.47|414.1|411.9|0
1641848130000|2022-01-10 20:55:30|413.72|411.52|413.34|411.14|413.91|411.71|413.34|411.14|0
1641848140000|2022-01-10 20:55:40|413.15|410.95|413.34|411.14|413.53|411.33|413.15|410.95|0
1641848150000|2022-01-10 20:55:50|413.15|410.95|412.96|410.76|413.15|410.95|412.96|410.76|0
1641848160000|2022-01-10 20:56:00|414.29|412.09|414.67|412.47|414.86|412.66|414.29|412.09|0
1641848170000|2022-01-10 20:56:10|414.29|412.09|414.29|412.09|414.29|412.09|414.2|412|0
1641848180000|2022-01-10 20:56:20|413.34|411.14|413.34|411.14|413.91|411.71|413.34|411.14|0
1641848190000|2022-01-10 20:56:30|413.53|411.33|413.91|411.71|413.91|411.71|413.34|411.14|0
1641848200000|2022-01-10 20:56:40|413.53|411.33|413.72|411.52|413.91|411.71|413.53|411.33|0
1641848210000|2022-01-10 20:56:50|413.91|411.71|413.91|411.71|413.91|411.71|413.72|411.52|0
1641848220000|2022-01-10 20:57:00|414.1|411.9|414.1|411.9|414.29|412.09|414.1|411.9|0
1641848230000|2022-01-10 20:57:10|413.91|411.71|412.77|410.57|413.91|411.71|412.77|410.57|0
1641848240000|2022-01-10 20:57:20|412.96|410.76|412.77|410.57|412.96|410.76|412.77|410.57|0
1641848250000|2022-01-10 20:57:30|412.39|410.19|412.96|410.76|412.96|410.76|412.2|410|0
1641848260000|2022-01-10 20:57:40|413.53|411.33|412.96|410.76|413.53|411.33|412.96|410.76|0
1641848270000|2022-01-10 20:57:50|412.58|410.38|412.77|410.57|413.15|410.95|412.58|410.38|0
1641848280000|2022-01-10 20:58:00|412.96|410.76|411.82|409.62|412.96|410.76|411.82|409.62|0
1641848290000|2022-01-10 20:58:10|412.01|409.81|411.44|409.24|412.01|409.81|411.44|409.24|0
1641848300000|2022-01-10 20:58:20|411.06|408.86|411.44|409.24|411.63|409.43|411.06|408.86|0
1641848310000|2022-01-10 20:58:30|411.25|409.05|411.25|409.05|411.25|409.05|410.87|408.67|0
1641848320000|2022-01-10 20:58:40|411.06|408.86|410.87|408.67|411.06|408.86|410.68|408.48|0
1641848330000|2022-01-10 20:58:50|410.68|408.48|410.68|408.48|410.68|408.48|410.49|408.29|0
1641848340000|2022-01-10 20:59:00|410.87|408.67|409.55|407.35|410.87|408.67|409.55|407.35|0
1641848350000|2022-01-10 20:59:10|408.98|406.78|409.17|406.97|409.92|407.72|408.98|406.78|0
1641848360000|2022-01-10 20:59:20|408.6|406.4|408.03|405.83|408.6|406.4|408.03|405.83|0
1641848370000|2022-01-10 20:59:30|408.22|406.02|407.66|405.46|408.22|406.02|407.66|405.46|0
1641848380000|2022-01-10 20:59:40|407.28|405.08|406.9|404.7|407.28|405.08|406.9|404.7|0
1641848390000|2022-01-10 20:59:50|407.09|404.89|409.36|407.16|409.36|407.16|407.09|404.89|0
1641848400000|2022-01-10 21:00:00|408.79|406.59|408.79|406.59|408.79|406.59|408.79|406.59|0
1641848410000|2022-01-10 21:00:10|408.22|406.02|408.22|406.02|408.22|406.02|407.47|405.27|0
1641848420000|2022-01-10 21:00:20|407.85|405.65|407.66|405.46|407.85|405.65|407.47|405.27|0
1641848430000|2022-01-10 21:00:30|407.85|405.65|408.22|406.02|408.22|406.02|407.85|405.65|0
1641848440000|2022-01-10 21:00:40|408.41|406.21|409.17|406.97|409.36|407.16|408.41|406.21|0
1641848450000|2022-01-10 21:00:50|409.55|407.35|408.6|406.4|409.55|407.35|408.6|406.4|0
1641848460000|2022-01-10 21:01:00|408.79|406.59|408.79|406.59|408.98|406.78|408.6|406.4|0
1641848470000|2022-01-10 21:01:10|408.6|406.4|409.17|406.97|409.17|406.97|408.41|406.21|0
1641848480000|2022-01-10 21:01:20|409.36|407.16|409.17|406.97|409.36|407.16|409.17|406.97|0
1641848490000|2022-01-10 21:01:30|408.41|406.21|408.41|406.21|408.79|406.59|408.41|406.21|0
1641848500000|2022-01-10 21:01:40|408.22|406.02|408.6|406.4|408.6|406.4|408.22|406.02|0
1641848510000|2022-01-10 21:01:50|411.32|409.12|411.32|409.12|411.51|409.31|411.32|409.12|0
1641848520000|2022-01-10 21:02:00|411.13|408.93|412.07|409.87|412.07|409.87|411.13|408.93|0
1641848530000|2022-01-10 21:02:10|411.7|409.5|407.85|405.65|411.89|409.69|407.85|405.65|0
1641848540000|2022-01-10 21:02:20|407.09|404.89|404.62|402.42|407.66|405.46|404.62|402.42|0
1641848550000|2022-01-10 21:02:30|404.81|402.61|404.81|402.61|404.81|402.61|404.62|402.42|0
1641848560000|2022-01-10 21:02:40|404.43|402.23|404.43|402.23|404.43|402.23|404.04|401.84|0
1641848570000|2022-01-10 21:02:50|404.62|402.42|405|402.8|405|402.8|404.62|402.42|0
1641848580000|2022-01-10 21:03:00|405.38|403.18|404.62|402.42|405.38|403.18|404.62|402.42|0
1641848590000|2022-01-10 21:03:10|404.43|402.23|404.62|402.42|404.62|402.42|404.04|401.84|0
1641848600000|2022-01-10 21:03:20|403.85|401.65|403.85|401.65|403.85|401.65|403.66|401.46|0
1641848610000|2022-01-10 21:03:30|403.66|401.46|403.66|401.46|403.85|401.65|403.47|401.27|0
1641848620000|2022-01-10 21:03:40|403.85|401.65|403.85|401.65|403.85|401.65|403.66|401.46|0
1641848630000|2022-01-10 21:03:50|403.66|401.46|403.85|401.65|403.85|401.65|403.66|401.46|0
1641848640000|2022-01-10 21:04:00|404.04|401.84|404.04|401.84|404.23|402.03|404.04|401.84|0
1641848650000|2022-01-10 21:04:10|403.85|401.65|404.04|401.84|404.04|401.84|403.85|401.65|0
1641848660000|2022-01-10 21:04:20|404.23|402.03|404.23|402.03|404.23|402.03|404.23|402.03|0
1641848670000|2022-01-10 21:04:30|404.04|401.84|404.43|402.23|404.43|402.23|403.85|401.65|0
1641848680000|2022-01-10 21:04:40|404.62|402.42|404.62|402.42|404.62|402.42|404.62|402.42|0
1641848690000|2022-01-10 21:04:50|404.81|402.61|405.19|402.99|405.19|402.99|404.81|402.61|0
1641848700000|2022-01-10 21:05:00|405|402.8|405.19|402.99|405.19|402.99|405|402.8|0
1641848710000|2022-01-10 21:05:10|405|402.8|405.38|403.18|405.38|403.18|405|402.8|0
1641848720000|2022-01-10 21:05:20|405.19|402.99|405.19|402.99|405.19|402.99|405|402.8|0
1641848730000|2022-01-10 21:05:30|405|402.8|404.81|402.61|405.19|402.99|404.81|402.61|0
1641848740000|2022-01-10 21:05:40|405.19|402.99|405.19|402.99|405.19|402.99|405|402.8|0
1641848750000|2022-01-10 21:05:50|405.1|402.9|405.19|402.99|405.38|403.18|405.1|402.9|0
1641848760000|2022-01-10 21:06:00|405.38|403.18|405.38|403.18|405.38|403.18|405.38|403.18|0
1641848770000|2022-01-10 21:06:10|405|402.8|404.81|402.61|405.19|402.99|404.81|402.61|0
1641848780000|2022-01-10 21:06:20|404.62|402.42|404.81|402.61|404.81|402.61|404.62|402.42|0
1641848790000|2022-01-10 21:06:30|404.71|402.51|404.42|402.22|404.71|402.51|404.42|402.22|0
1641848800000|2022-01-10 21:06:40|404.62|402.42|404.23|402.03|404.62|402.42|404.23|402.03|0
1641848820000|2022-01-10 21:07:00|404.42|402.22|404.23|402.03|404.42|402.22|404.23|402.03|0
1641848830000|2022-01-10 21:07:10|404.42|402.22|404.04|401.84|404.42|402.22|404.04|401.84|0
1641848840000|2022-01-10 21:07:20|404.23|402.03|404.42|402.22|404.42|402.22|404.23|402.03|0
1641848850000|2022-01-10 21:07:30|404.23|402.03|404.42|402.22|404.42|402.22|404.23|402.03|0
1641848860000|2022-01-10 21:07:40|404.62|402.42|404.62|402.42|404.62|402.42|404.62|402.42|0
1641848870000|2022-01-10 21:07:50|405|402.8|405|402.8|405|402.8|404.81|402.61|0
1641848880000|2022-01-10 21:08:00|404.81|402.61|404.42|402.22|404.81|402.61|404.42|402.22|0
1641848890000|2022-01-10 21:08:10|404.23|402.03|404.23|402.03|404.23|402.03|404.23|402.03|0
1641848900000|2022-01-10 21:08:20|404.42|402.22|404.04|401.84|404.42|402.22|404.04|401.84|0
1641848910000|2022-01-10 21:08:30|403.85|401.65|403.85|401.65|403.85|401.65|403.66|401.46|0
1641848920000|2022-01-10 21:08:40|404.04|401.84|404.23|402.03|404.23|402.03|403.85|401.65|0
1641848930000|2022-01-10 21:08:50|404.04|401.84|404.61|402.41|404.61|402.41|404.04|401.84|0
1641848940000|2022-01-10 21:09:00|404.42|402.22|404.61|402.41|404.61|402.41|404.42|402.22|0
1641848960000|2022-01-10 21:09:20|404.42|402.22|404.42|402.22|404.42|402.22|404.42|402.22|0
1641848970000|2022-01-10 21:09:30|404.61|402.41|404.23|402.03|404.61|402.41|404.23|402.03|0
1641848980000|2022-01-10 21:09:40|404.04|401.84|404.04|401.84|404.04|401.84|404.04|401.84|0
1641848990000|2022-01-10 21:09:50|404.42|402.22|404.42|402.22|404.42|402.22|404.42|402.22|0
1641849000000|2022-01-10 21:10:00|404.61|402.41|404.81|402.61|404.81|402.61|404.61|402.41|0
1641849020000|2022-01-10 21:10:20|404.8|402.6|404.61|402.41|405|402.8|404.61|402.41|0
1641849030000|2022-01-10 21:10:30|404.42|402.22|404.8|402.6|404.8|402.6|404.42|402.22|0
1641849040000|2022-01-10 21:10:40|404.61|402.41|404.8|402.6|404.8|402.6|404.61|402.41|0
1641849050000|2022-01-10 21:10:50|404.61|402.41|405|402.8|405|402.8|404.61|402.41|0
1641849060000|2022-01-10 21:11:00|404.9|402.7|405|402.8|405|402.8|404.9|402.7|0
1641849070000|2022-01-10 21:11:10|405.19|402.99|405.38|403.18|405.38|403.18|405.19|402.99|0
1641849080000|2022-01-10 21:11:20|405.29|403.09|405.19|402.99|405.29|403.09|405.19|402.99|0
1641849090000|2022-01-10 21:11:30|405.09|402.89|404.9|402.7|405.09|402.89|404.9|402.7|0
1641849100000|2022-01-10 21:11:40|405|402.8|404.8|402.6|405|402.8|404.8|402.6|0
1641849110000|2022-01-10 21:11:50|404.61|402.41|404.61|402.41|404.61|402.41|404.61|402.41|0
1641849120000|2022-01-10 21:12:00|404.42|402.22|405|402.8|405|402.8|404.42|402.22|0
1641849130000|2022-01-10 21:12:10|405.19|402.99|405.57|403.37|405.57|403.37|405.19|402.99|0
1641849140000|2022-01-10 21:12:20|405|402.8|405.19|402.99|405.19|402.99|405|402.8|0
1641849150000|2022-01-10 21:12:30|405.38|403.18|405.19|402.99|405.57|403.37|405.19|402.99|0
1641849160000|2022-01-10 21:12:40|405|402.8|405|402.8|405|402.8|405|402.8|0
1641849170000|2022-01-10 21:12:50|404.8|402.6|405.19|402.99|405.19|402.99|404.8|402.6|0
1641849180000|2022-01-10 21:13:00|405.09|402.89|405.19|402.99|405.19|402.99|405.09|402.89|0
1641849190000|2022-01-10 21:13:10|405.09|402.89|405.09|402.89|405.19|402.99|405.09|402.89|0
1641849200000|2022-01-10 21:13:20|405.19|402.99|405.19|402.99|405.19|402.99|405.19|402.99|0
1641849210000|2022-01-10 21:13:30|404.99|402.79|404.99|402.79|405.09|402.89|404.99|402.79|0
1641849220000|2022-01-10 21:13:40|405.09|402.89|405.38|403.18|405.38|403.18|404.99|402.79|0
1641849230000|2022-01-10 21:13:50|405.28|403.08|404.99|402.79|405.28|403.08|404.99|402.79|0
1641849240000|2022-01-10 21:14:00|404.8|402.6|404.99|402.79|404.99|402.79|404.8|402.6|0
1641849250000|2022-01-10 21:14:10|405.19|402.99|405.38|403.18|405.38|403.18|405.19|402.99|0
1641849260000|2022-01-10 21:14:20|405.57|403.37|405.57|403.37|405.57|403.37|405.57|403.37|0
1641849270000|2022-01-10 21:14:30|405.48|403.28|404.99|402.79|405.48|403.28|404.99|402.79|0
1641849280000|2022-01-10 21:14:40|405.19|402.99|405.09|402.89|405.19|402.99|404.99|402.79|0
1641849290000|2022-01-10 21:14:50|405.19|402.99|404.99|402.79|405.19|402.99|404.99|402.79|0
1641849300000|2022-01-10 21:15:00|405.19|402.99|405.19|402.99|405.19|402.99|405.19|402.99|0
1641849310000|2022-01-10 21:15:10|405.49|402.69|405.49|402.69|405.49|402.69|405.49|402.69|0
1641849320000|2022-01-10 21:15:20|405.58|402.78|405.58|402.78|405.58|402.78|405.58|402.78|0
1641849330000|2022-01-10 21:15:30|405.49|402.69|405.68|402.88|405.68|402.88|405.49|402.69|0
1641849340000|2022-01-10 21:15:40|405.58|402.78|405.48|402.68|405.58|402.78|405.48|402.68|0
1641849360000|2022-01-10 21:16:00|405.58|402.78|405.58|402.78|405.58|402.78|405.58|402.78|0
1641849370000|2022-01-10 21:16:10|405.68|402.88|405.68|402.88|405.68|402.88|405.68|402.88|0
1641849380000|2022-01-10 21:16:20|405.48|402.68|405.48|402.68|405.48|402.68|405.48|402.68|0
1641849390000|2022-01-10 21:16:30|405.29|402.49|405.29|402.49|405.29|402.49|405.29|402.49|0
1641849400000|2022-01-10 21:16:40|405.48|402.68|405.48|402.68|405.48|402.68|405.48|402.68|0
1641849410000|2022-01-10 21:16:50|405.29|402.49|405.29|402.49|405.29|402.49|405.29|402.49|0
1641849420000|2022-01-10 21:17:00|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1641849430000|2022-01-10 21:17:10|404.91|402.11|404.91|402.11|404.91|402.11|404.91|402.11|0
1641849440000|2022-01-10 21:17:20|404.72|401.92|404.91|402.11|404.91|402.11|404.72|401.92|0
1641849450000|2022-01-10 21:17:30|405.1|402.3|405.1|402.3|405.29|402.49|405.1|402.3|0
1641849470000|2022-01-10 21:17:50|405.29|402.49|405.29|402.49|405.29|402.49|405.29|402.49|0
1641849480000|2022-01-10 21:18:00|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1641849500000|2022-01-10 21:18:20|405.29|402.49|405.1|402.3|405.29|402.49|405.1|402.3|0
1641849510000|2022-01-10 21:18:30|404.72|401.92|404.53|401.73|404.72|401.92|404.53|401.73|0
1641849520000|2022-01-10 21:18:40|404.34|401.54|404.34|401.54|404.34|401.54|404.34|401.54|0
1641849530000|2022-01-10 21:18:50|404.15|401.35|404.15|401.35|404.15|401.35|404.15|401.35|0
1641849540000|2022-01-10 21:19:00|404.25|401.45|404.15|401.35|404.25|401.45|404.15|401.35|0
1641849550000|2022-01-10 21:19:10|403.96|401.16|403.77|400.97|403.96|401.16|403.77|400.97|0
1641849560000|2022-01-10 21:19:20|403.87|401.07|403.96|401.16|403.96|401.16|403.77|400.97|0
1641849570000|2022-01-10 21:19:30|404.15|401.35|403.96|401.16|404.15|401.35|403.96|401.16|0
1641849580000|2022-01-10 21:19:40|404.15|401.35|403.96|401.16|404.15|401.35|403.96|401.16|0
1641849590000|2022-01-10 21:19:50|404.15|401.35|404.15|401.35|404.15|401.35|404.15|401.35|0
1641849610000|2022-01-10 21:20:10|403.96|401.16|403.96|401.16|404.15|401.35|403.96|401.16|0
1641849620000|2022-01-10 21:20:20|403.77|400.97|403.77|400.97|403.77|400.97|403.77|400.97|0
1641849640000|2022-01-10 21:20:40|403.58|400.78|403.58|400.78|403.58|400.78|403.58|400.78|0
1641849650000|2022-01-10 21:20:50|403.39|400.59|403.39|400.59|403.39|400.59|403.39|400.59|0
1641849660000|2022-01-10 21:21:00|403.3|400.5|403.2|400.4|403.39|400.59|403.2|400.4|0
1641849670000|2022-01-10 21:21:10|403.39|400.59|403.58|400.78|403.58|400.78|403.39|400.59|0
1641849690000|2022-01-10 21:21:30|403.39|400.59|403.39|400.59|403.58|400.78|403.39|400.59|0
1641849700000|2022-01-10 21:21:40|403.2|400.4|403.11|400.31|403.2|400.4|403.01|400.21|0
1641849710000|2022-01-10 21:21:50|403.01|400.21|403.2|400.4|403.2|400.4|403.01|400.21|0
1641849730000|2022-01-10 21:22:10|403.01|400.21|403.2|400.4|403.2|400.4|403.01|400.21|0
1641849750000|2022-01-10 21:22:30|403.01|400.21|403.01|400.21|403.01|400.21|403.01|400.21|0
1641849760000|2022-01-10 21:22:40|402.82|400.02|402.82|400.02|402.82|400.02|402.82|400.02|0
1641849770000|2022-01-10 21:22:50|403.01|400.21|403.01|400.21|403.01|400.21|403.01|400.21|0
1641849780000|2022-01-10 21:23:00|403.2|400.4|403.2|400.4|403.2|400.4|403.2|400.4|0
1641849790000|2022-01-10 21:23:10|403.39|400.59|403.39|400.59|403.39|400.59|403.39|400.59|0
1641849800000|2022-01-10 21:23:20|403.58|400.78|403.77|400.97|403.77|400.97|403.58|400.78|0
1641849810000|2022-01-10 21:23:30|403.68|400.88|403.68|400.88|403.68|400.88|403.68|400.88|0
1641849820000|2022-01-10 21:23:40|403.58|400.78|403.58|400.78|403.58|400.78|403.39|400.59|0
1641849830000|2022-01-10 21:23:50|403.2|400.4|403.58|400.78|403.58|400.78|403.2|400.4|0
1641849840000|2022-01-10 21:24:00|403.49|400.69|403.39|400.59|403.49|400.69|403.39|400.59|0
1641849860000|2022-01-10 21:24:20|403.2|400.4|403.01|400.21|403.29|400.49|403.01|400.21|0
1641849870000|2022-01-10 21:24:30|403.29|400.49|403.39|400.59|403.39|400.59|403.29|400.49|0
1641849900000|2022-01-10 21:25:00|403.58|400.78|403.58|400.78|403.58|400.78|403.58|400.78|0
1641849920000|2022-01-10 21:25:20|403.39|400.59|403.39|400.59|403.39|400.59|403.39|400.59|0
1641849930000|2022-01-10 21:25:30|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1641849940000|2022-01-10 21:25:40|403.2|400.4|403.48|400.68|403.48|400.68|403.2|400.4|0
1641849950000|2022-01-10 21:25:50|403.39|400.59|403.58|400.78|403.58|400.78|403.39|400.59|0
1641849970000|2022-01-10 21:26:10|403.77|400.97|403.77|400.97|403.77|400.97|403.77|400.97|0
1641849980000|2022-01-10 21:26:20|403.58|400.78|403.48|400.68|403.58|400.78|403.48|400.68|0
1641849990000|2022-01-10 21:26:30|403.39|400.59|403.77|400.97|403.77|400.97|403.39|400.59|0
1641850010000|2022-01-10 21:26:50|403.58|400.78|403.58|400.78|403.58|400.78|403.58|400.78|0
1641850020000|2022-01-10 21:27:00|403.77|400.97|403.77|400.97|403.77|400.97|403.77|400.97|0
1641850030000|2022-01-10 21:27:10|403.96|401.16|403.77|400.97|403.96|401.16|403.77|400.97|0
1641850040000|2022-01-10 21:27:20|403.86|401.06|403.96|401.16|403.96|401.16|403.77|400.97|0
1641850060000|2022-01-10 21:27:40|404.06|401.26|404.06|401.26|404.06|401.26|404.06|401.26|0
1641850070000|2022-01-10 21:27:50|403.96|401.16|404.15|401.35|404.15|401.35|403.96|401.16|0
1641850090000|2022-01-10 21:28:10|404.06|401.26|404.15|401.35|404.15|401.35|404.06|401.26|0
1641850150000|2022-01-10 21:29:10|403.96|401.16|403.96|401.16|403.96|401.16|403.96|401.16|0
1641850160000|2022-01-10 21:29:20|404.15|401.35|403.96|401.16|404.15|401.35|403.96|401.16|0
1641850170000|2022-01-10 21:29:30|404.15|401.35|404.15|401.35|404.15|401.35|404.15|401.35|0
1641850180000|2022-01-10 21:29:40|403.77|400.97|403.77|400.97|403.77|400.97|403.77|400.97|0
1641850200000|2022-01-10 21:30:00|403.57|400.77|403.38|400.58|403.57|400.77|403.38|400.58|0
1641850210000|2022-01-10 21:30:10|403.57|400.77|403.48|400.68|403.57|400.77|403.48|400.68|0
1641850220000|2022-01-10 21:30:20|403.57|400.77|403.96|401.16|403.96|401.16|403.57|400.77|0
1641850230000|2022-01-10 21:30:30|404.15|401.35|404.15|401.35|404.15|401.35|404.15|401.35|0
1641850240000|2022-01-10 21:30:40|403.96|401.16|403.96|401.16|404.15|401.35|403.96|401.16|0
1641850250000|2022-01-10 21:30:50|403.76|400.96|404.05|401.25|404.05|401.25|403.76|400.96|0
1641850260000|2022-01-10 21:31:00|403.96|401.16|404.15|401.35|404.15|401.35|403.96|401.16|0
1641850270000|2022-01-10 21:31:10|404.34|401.54|404.34|401.54|404.34|401.54|404.34|401.54|0
1641850280000|2022-01-10 21:31:20|404.44|401.64|404.53|401.73|404.53|401.73|404.44|401.64|0
1641850290000|2022-01-10 21:31:30|404.72|401.92|404.15|401.35|404.72|401.92|404.15|401.35|0
1641850300000|2022-01-10 21:31:40|404.34|401.54|404.15|401.35|404.34|401.54|404.15|401.35|0
1641850310000|2022-01-10 21:31:50|404.34|401.54|404.15|401.35|404.34|401.54|404.15|401.35|0
1641850330000|2022-01-10 21:32:10|403.95|401.15|403.95|401.15|404.15|401.35|403.95|401.15|0
1641850350000|2022-01-10 21:32:30|403.76|400.96|403.76|400.96|403.76|400.96|403.76|400.96|0
1641850380000|2022-01-10 21:33:00|403.95|401.15|403.95|401.15|403.95|401.15|403.95|401.15|0
1641850390000|2022-01-10 21:33:10|403.76|400.96|403.76|400.96|403.76|400.96|403.76|400.96|0
1641850400000|2022-01-10 21:33:20|403.95|401.15|403.76|400.96|403.95|401.15|403.76|400.96|0
1641850420000|2022-01-10 21:33:40|403.95|401.15|403.95|401.15|403.95|401.15|403.95|401.15|0
1641850440000|2022-01-10 21:34:00|404.14|401.34|404.14|401.34|404.14|401.34|404.14|401.34|0
1641850450000|2022-01-10 21:34:10|403.95|401.15|404.14|401.34|404.14|401.34|403.95|401.15|0
1641850470000|2022-01-10 21:34:30|403.95|401.15|403.95|401.15|403.95|401.15|403.95|401.15|0
1641850480000|2022-01-10 21:34:40|404.14|401.34|404.24|401.44|404.24|401.44|404.14|401.34|0
1641850490000|2022-01-10 21:34:50|404.14|401.34|404.34|401.54|404.34|401.54|404.14|401.34|0
1641850500000|2022-01-10 21:35:00|404.14|401.34|404.14|401.34|404.14|401.34|404.14|401.34|0
1641850550000|2022-01-10 21:35:50|404.05|401.25|403.95|401.15|404.05|401.25|403.95|401.15|0
1641850560000|2022-01-10 21:36:00|404.14|401.34|403.95|401.15|404.14|401.34|403.95|401.15|0
1641850580000|2022-01-10 21:36:20|404.14|401.34|404.14|401.34|404.14|401.34|404.14|401.34|0
1641850590000|2022-01-10 21:36:30|404.05|401.25|403.95|401.15|404.05|401.25|403.95|401.15|0
1641850600000|2022-01-10 21:36:40|403.76|400.96|403.76|400.96|403.76|400.96|403.76|400.96|0
1641850620000|2022-01-10 21:37:00|403.95|401.15|404.14|401.34|404.14|401.34|403.95|401.15|0
1641850640000|2022-01-10 21:37:20|404.05|401.25|403.95|401.15|404.05|401.25|403.95|401.15|0
1641850660000|2022-01-10 21:37:40|403.76|400.96|403.76|400.96|403.76|400.96|403.76|400.96|0
1641850670000|2022-01-10 21:37:50|403.57|400.77|403.57|400.77|403.57|400.77|403.57|400.77|0
1641850680000|2022-01-10 21:38:00|403.19|400.39|403.19|400.39|403.38|400.58|403.19|400.39|0
1641850690000|2022-01-10 21:38:10|403.38|400.58|403.38|400.58|403.38|400.58|403.38|400.58|0
1641850720000|2022-01-10 21:38:40|403.57|400.77|403.38|400.58|403.57|400.77|403.19|400.39|0
1641850750000|2022-01-10 21:39:10|403.19|400.39|403.19|400.39|403.19|400.39|403.19|400.39|0
1641850760000|2022-01-10 21:39:20|403|400.2|402.81|400.01|403|400.2|402.81|400.01|0
1641850770000|2022-01-10 21:39:30|403|400.2|403|400.2|403|400.2|403|400.2|0
1641850780000|2022-01-10 21:39:40|402.81|400.01|402.62|399.82|402.81|400.01|402.62|399.82|0
1641850790000|2022-01-10 21:39:50|402.81|400.01|402.62|399.82|402.81|400.01|402.62|399.82|0
1641850810000|2022-01-10 21:40:10|402.81|400.01|402.62|399.82|402.81|400.01|402.62|399.82|0
1641850840000|2022-01-10 21:40:40|402.81|400.01|402.81|400.01|402.81|400.01|402.81|400.01|0
1641850860000|2022-01-10 21:41:00|403|400.2|403|400.2|403|400.2|402.91|400.11|0
1641850880000|2022-01-10 21:41:20|403.38|400.58|403.38|400.58|403.38|400.58|403.38|400.58|0
1641850890000|2022-01-10 21:41:30|403.19|400.39|403.19|400.39|403.38|400.58|403.19|400.39|0
1641850900000|2022-01-10 21:41:40|403.38|400.58|403.38|400.58|403.38|400.58|403.38|400.58|0
1641850910000|2022-01-10 21:41:50|403.19|400.39|403.19|400.39|403.19|400.39|403.19|400.39|0
1641850940000|2022-01-10 21:42:20|403.38|400.58|403.19|400.39|403.38|400.58|403.19|400.39|0
1641850950000|2022-01-10 21:42:30|403.38|400.58|403.38|400.58|403.38|400.58|403.38|400.58|0
1641850960000|2022-01-10 21:42:40|403.19|400.39|403.38|400.58|403.38|400.58|403.19|400.39|0
1641850970000|2022-01-10 21:42:50|403.19|400.39|403.19|400.39|403.19|400.39|403.19|400.39|0
1641850980000|2022-01-10 21:43:00|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1641850990000|2022-01-10 21:43:10|403.19|400.39|403.19|400.39|403.19|400.39|403.19|400.39|0
1641851020000|2022-01-10 21:43:40|403|400.2|403.19|400.39|403.19|400.39|403|400.2|0
1641851040000|2022-01-10 21:44:00|403.38|400.58|403.38|400.58|403.38|400.58|403.38|400.58|0
1641851060000|2022-01-10 21:44:20|403.19|400.39|403.19|400.39|403.19|400.39|403.19|400.39|0
1641851070000|2022-01-10 21:44:30|403.38|400.58|403.38|400.58|403.38|400.58|403.38|400.58|0
1641851100000|2022-01-10 21:45:00|403|400.2|402.81|400.01|403|400.2|402.81|400.01|0
1641851140000|2022-01-10 21:45:40|403.29|400.49|403.38|400.58|403.38|400.58|403.29|400.49|0
1641851150000|2022-01-10 21:45:50|403.29|400.49|403.29|400.49|403.29|400.49|403.19|400.39|0
1641851160000|2022-01-10 21:46:00|403.38|400.58|403.38|400.58|403.38|400.58|403.29|400.49|0
1641851170000|2022-01-10 21:46:10|403.19|400.39|403|400.2|403.19|400.39|403|400.2|0
1641851200000|2022-01-10 21:46:40|403.19|400.39|403.1|400.3|403.19|400.39|403.1|400.3|0
1641851210000|2022-01-10 21:46:50|403|400.2|403|400.2|403|400.2|403|400.2|0
1641851220000|2022-01-10 21:47:00|403.1|400.3|403.19|400.39|403.19|400.39|403|400.2|0
1641851250000|2022-01-10 21:47:30|403.29|400.49|403.38|400.58|403.38|400.58|403.29|400.49|0
1641851270000|2022-01-10 21:47:50|403.48|400.68|403.48|400.68|403.48|400.68|403.48|400.68|0
1641851280000|2022-01-10 21:48:00|403.57|400.77|403.57|400.77|403.57|400.77|403.57|400.77|0
1641851290000|2022-01-10 21:48:10|403.48|400.68|403.57|400.77|403.57|400.77|403.48|400.68|0
1641851300000|2022-01-10 21:48:20|403.38|400.58|403.57|400.77|403.57|400.77|403.38|400.58|0
1641851310000|2022-01-10 21:48:30|403.76|400.96|403.95|401.15|403.95|401.15|403.76|400.96|0
1641851320000|2022-01-10 21:48:40|403.76|400.96|403.76|400.96|403.76|400.96|403.76|400.96|0
1641851330000|2022-01-10 21:48:50|403.57|400.77|403.67|400.87|403.76|400.96|403.57|400.77|0
1641851340000|2022-01-10 21:49:00|403.57|400.77|404.14|401.34|404.14|401.34|403.57|400.77|0
1641851350000|2022-01-10 21:49:10|404.33|401.53|404.33|401.53|404.33|401.53|404.33|401.53|0
1641851370000|2022-01-10 21:49:30|404.52|401.72|404.71|401.91|404.71|401.91|404.52|401.72|0
1641851380000|2022-01-10 21:49:40|404.81|402.01|404.81|402.01|404.81|402.01|404.81|402.01|0
1641851390000|2022-01-10 21:49:50|404.9|402.1|404.9|402.1|404.9|402.1|404.9|402.1|0
1641851400000|2022-01-10 21:50:00|405.09|402.29|404.9|402.1|405.09|402.29|404.9|402.1|0
1641851410000|2022-01-10 21:50:10|405.09|402.29|405.09|402.29|405.09|402.29|405.09|402.29|0
1641851420000|2022-01-10 21:50:20|404.9|402.1|404.9|402.1|404.9|402.1|404.9|402.1|0
1641851430000|2022-01-10 21:50:30|405.09|402.29|404.9|402.1|405.09|402.29|404.9|402.1|0
1641851450000|2022-01-10 21:50:50|405.09|402.29|405.09|402.29|405.09|402.29|405.09|402.29|0
1641851500000|2022-01-10 21:51:40|404.9|402.1|404.9|402.1|404.9|402.1|404.9|402.1|0
1641851510000|2022-01-10 21:51:50|404.71|401.91|404.71|401.91|404.71|401.91|404.71|401.91|0
1641851550000|2022-01-10 21:52:30|404.52|401.72|404.52|401.72|404.52|401.72|404.52|401.72|0
1641851560000|2022-01-10 21:52:40|404.33|401.53|404.52|401.72|404.52|401.72|404.33|401.53|0
1641851580000|2022-01-10 21:53:00|404.33|401.53|404.52|401.72|404.52|401.72|404.33|401.53|0
1641851620000|2022-01-10 21:53:40|404.33|401.53|404.33|401.53|404.33|401.53|404.33|401.53|0
1641851650000|2022-01-10 21:54:10|404.14|401.34|404.33|401.53|404.33|401.53|404.14|401.34|0
1641851670000|2022-01-10 21:54:30|404.52|401.72|405.09|402.29|405.09|402.29|404.52|401.72|0
1641851680000|2022-01-10 21:54:40|405.28|402.48|405.28|402.48|405.28|402.48|405.28|402.48|0
1641851690000|2022-01-10 21:54:50|405.09|402.29|405.66|402.86|405.66|402.86|405.09|402.29|0
1641851700000|2022-01-10 21:55:00|405.47|402.67|405.66|402.86|405.66|402.86|405.47|402.67|0
1641851720000|2022-01-10 21:55:20|405.85|403.05|406.05|403.25|406.05|403.25|405.85|403.05|0
1641851730000|2022-01-10 21:55:30|405.85|403.05|405.95|403.15|405.95|403.15|405.85|403.05|0
1641851740000|2022-01-10 21:55:40|406.05|403.25|406.05|403.25|406.05|403.25|406.05|403.25|0
1641851750000|2022-01-10 21:55:50|406.34|403.54|406.34|403.54|406.34|403.54|406.34|403.54|0
1641851760000|2022-01-10 21:56:00|406.43|403.63|406.43|403.63|406.43|403.63|406.34|403.54|0
1641851770000|2022-01-10 21:56:10|406.34|403.54|406.24|403.44|406.34|403.54|406.24|403.44|0
1641851780000|2022-01-10 21:56:20|406.43|403.63|406.34|403.54|406.43|403.63|406.34|403.54|0
1641851790000|2022-01-10 21:56:30|406.24|403.44|406.24|403.44|406.24|403.44|406.24|403.44|0
1641851800000|2022-01-10 21:56:40|406.34|403.54|406.24|403.44|406.43|403.63|406.24|403.44|0
1641851820000|2022-01-10 21:57:00|406.43|403.63|406.43|403.63|406.43|403.63|406.43|403.63|0
1641851830000|2022-01-10 21:57:10|406.24|403.44|406.05|403.25|406.24|403.44|406.05|403.25|0
1641851840000|2022-01-10 21:57:20|405.85|403.05|405.66|402.86|406.05|403.25|405.66|402.86|0
1641851850000|2022-01-10 21:57:30|405.47|402.67|405.66|402.86|405.66|402.86|405.47|402.67|0
1641851870000|2022-01-10 21:57:50|405.85|403.05|405.66|402.86|405.85|403.05|405.66|402.86|0
1641851880000|2022-01-10 21:58:00|405.85|403.05|406.05|403.25|406.05|403.25|405.85|403.05|0
1641851890000|2022-01-10 21:58:10|406.24|403.44|406.24|403.44|406.24|403.44|406.24|403.44|0
1641851930000|2022-01-10 21:58:50|406.14|403.34|406.04|403.24|406.14|403.34|406.04|403.24|0
1641851940000|2022-01-10 21:59:00|405.66|402.86|405.47|402.67|405.66|402.86|405.47|402.67|0
1641851950000|2022-01-10 21:59:10|405.28|402.48|405.47|402.67|405.47|402.67|405.28|402.48|0
1641851980000|2022-01-10 21:59:40|405.28|402.48|405.09|402.29|405.28|402.48|405.09|402.29|0
1641851990000|2022-01-10 21:59:50|405|402.2|404.81|402.01|405|402.2|404.81|402.01|0
1641852000000|2022-01-10 22:00:00|404.83|402.03|405.2|402.4|405.28|402.48|404.83|402.03|0
1641852010000|2022-01-10 22:00:10|404.81|402.01|405.23|402.43|405.23|402.43|404.81|402.01|0
1641852020000|2022-01-10 22:00:20|405.2|402.4|405.17|402.37|405.2|402.4|405.17|402.37|0
1641852030000|2022-01-10 22:00:30|405.14|402.34|405.14|402.34|405.14|402.34|405.14|402.34|0
1641852040000|2022-01-10 22:00:40|405.11|402.31|405.08|402.28|405.11|402.31|405.08|402.28|0
1641852050000|2022-01-10 22:00:50|404.45|401.65|404.45|401.65|404.45|401.65|404.45|401.65|0
1641852060000|2022-01-10 22:01:00|404.91|402.11|404.91|402.11|404.91|402.11|404.91|402.11|0
1641852070000|2022-01-10 22:01:10|404.98|402.18|405|402.2|405|402.2|404.91|402.11|0
1641852080000|2022-01-10 22:01:20|405.03|402.23|404.94|402.14|405.03|402.23|404.94|402.14|0
1641852090000|2022-01-10 22:01:30|404.91|402.11|404.91|402.11|404.91|402.11|404.91|402.11|0
1641852100000|2022-01-10 22:01:40|405|402.2|404.66|401.86|405|402.2|404.66|401.86|0
1641852120000|2022-01-10 22:02:00|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1641852130000|2022-01-10 22:02:10|404.48|401.68|404.61|401.81|404.61|401.81|404.48|401.68|0
1641852140000|2022-01-10 22:02:20|404.64|401.84|404.64|401.84|404.64|401.84|404.64|401.84|0
1641852160000|2022-01-10 22:02:40|404.61|401.81|404.45|401.65|404.61|401.81|404.45|401.65|0
1641852210000|2022-01-10 22:03:30|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1641852260000|2022-01-10 22:04:20|404.45|401.65|404.42|401.62|404.45|401.65|404.42|401.62|0
1641852270000|2022-01-10 22:04:30|404.36|401.56|404.36|401.56|404.36|401.56|404.36|401.56|0
1641852350000|2022-01-10 22:05:50|404.33|401.53|404.33|401.53|404.33|401.53|404.33|401.53|0
1641852370000|2022-01-10 22:06:10|404.36|401.56|404.36|401.56|404.36|401.56|404.36|401.56|0
1641852390000|2022-01-10 22:06:30|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1641852410000|2022-01-10 22:06:50|404.48|401.68|404.48|401.68|404.48|401.68|404.48|401.68|0
1641852420000|2022-01-10 22:07:00|404.56|401.76|404.56|401.76|404.61|401.81|404.56|401.76|0
1641852430000|2022-01-10 22:07:10|404.61|401.81|404.61|401.81|404.61|401.81|404.61|401.81|0
1641852440000|2022-01-10 22:07:20|404.64|401.84|404.64|401.84|404.64|401.84|404.64|401.84|0
1641852450000|2022-01-10 22:07:30|404.72|401.92|404.72|401.92|404.72|401.92|404.72|401.92|0
1641852470000|2022-01-10 22:07:50|404.86|402.06|404.86|402.06|404.86|402.06|404.86|402.06|0
1641852480000|2022-01-10 22:08:00|404.72|401.92|404.86|402.06|404.86|402.06|404.72|401.92|0
1641852490000|2022-01-10 22:08:10|404.89|402.09|404.89|402.09|404.89|402.09|404.89|402.09|0
1641852500000|2022-01-10 22:08:20|404.83|402.03|404.83|402.03|404.83|402.03|404.83|402.03|0
1641852550000|2022-01-10 22:09:10|404.86|402.06|404.86|402.06|404.86|402.06|404.86|402.06|0
1641852610000|2022-01-10 22:10:10|404.91|402.11|404.91|402.11|404.91|402.11|404.91|402.11|0
1641852630000|2022-01-10 22:10:30|405.03|402.23|405.08|402.28|405.08|402.28|404.91|402.11|0
1641852670000|2022-01-10 22:11:10|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1641852690000|2022-01-10 22:11:30|405.03|402.23|405.03|402.23|405.03|402.23|405.03|402.23|0
1641852700000|2022-01-10 22:11:40|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1641852750000|2022-01-10 22:12:30|405.03|402.23|405.03|402.23|405.03|402.23|405.03|402.23|0
1641852840000|2022-01-10 22:14:00|405.02|402.22|405.02|402.22|405.02|402.22|405.02|402.22|0
1641852870000|2022-01-10 22:14:30|404.97|402.17|405.02|402.22|405.02|402.22|404.97|402.17|0
1641852880000|2022-01-10 22:14:40|404.91|402.11|404.91|402.11|404.91|402.11|404.91|402.11|0
1641852920000|2022-01-10 22:15:20|404.86|402.06|404.86|402.06|404.86|402.06|404.86|402.06|0
1641852930000|2022-01-10 22:15:30|404.91|402.11|404.91|402.11|404.91|402.11|404.91|402.11|0
1641852940000|2022-01-10 22:15:40|404.83|402.03|404.83|402.03|404.83|402.03|404.83|402.03|0
1641852970000|2022-01-10 22:16:10|404.86|402.06|404.86|402.06|404.86|402.06|404.86|402.06|0
1641852980000|2022-01-10 22:16:20|404.64|401.84|404.64|401.84|404.64|401.84|404.64|401.84|0
1641853030000|2022-01-10 22:17:10|404.66|401.86|404.66|401.86|404.66|401.86|404.66|401.86|0
1641853040000|2022-01-10 22:17:20|404.36|401.56|404.36|401.56|404.36|401.56|404.36|401.56|0
1641853050000|2022-01-10 22:17:30|404.41|401.61|404.41|401.61|404.41|401.61|404.41|401.61|0
1641853130000|2022-01-10 22:18:50|404.28|401.48|404.28|401.48|404.28|401.48|404.28|401.48|0
1641853250000|2022-01-10 22:20:50|404.25|401.45|404.28|401.48|404.28|401.48|404.25|401.45|0
1641853380000|2022-01-10 22:23:00|404.27|401.47|404.27|401.47|404.27|401.47|404.27|401.47|0
1641853480000|2022-01-10 22:24:40|404.16|401.36|404.16|401.36|404.16|401.36|404.16|401.36|0
1641853510000|2022-01-10 22:25:10|404.27|401.47|404.27|401.47|404.27|401.47|404.27|401.47|0
1641853530000|2022-01-10 22:25:30|404.16|401.36|404.22|401.42|404.22|401.42|404.16|401.36|0
1641853540000|2022-01-10 22:25:40|404.16|401.36|404.16|401.36|404.16|401.36|404.16|401.36|0
1641853550000|2022-01-10 22:25:50|404.14|401.34|404.14|401.34|404.14|401.34|404.14|401.34|0
1641853560000|2022-01-10 22:26:00|404.02|401.22|404.05|401.25|404.05|401.25|404.02|401.22|0
1641853580000|2022-01-10 22:26:20|404|401.2|404|401.2|404|401.2|404|401.2|0
1641853610000|2022-01-10 22:26:50|404.02|401.22|404|401.2|404.05|401.25|404|401.2|0
1641853620000|2022-01-10 22:27:00|404.27|401.47|404.27|401.47|404.27|401.47|404.27|401.47|0
1641853630000|2022-01-10 22:27:10|404.05|401.25|404.05|401.25|404.05|401.25|404.05|401.25|0
1641853650000|2022-01-10 22:27:30|404.14|401.34|404.14|401.34|404.14|401.34|404.14|401.34|0
1641853660000|2022-01-10 22:27:40|404.3|401.5|404.3|401.5|404.3|401.5|404.3|401.5|0
1641853690000|2022-01-10 22:28:10|404.27|401.47|404.27|401.47|404.27|401.47|404.27|401.47|0
1641853700000|2022-01-10 22:28:20|404.08|401.28|404.08|401.28|404.08|401.28|404.08|401.28|0
1641853740000|2022-01-10 22:29:00|403.55|400.75|403.55|400.75|403.55|400.75|403.55|400.75|0
1641853750000|2022-01-10 22:29:10|403.83|401.03|403.83|401.03|403.83|401.03|403.83|401.03|0
1641853760000|2022-01-10 22:29:20|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1641853830000|2022-01-10 22:30:30|403.91|401.11|403.91|401.11|403.91|401.11|403.91|401.11|0
1641853850000|2022-01-10 22:30:50|404|401.2|404|401.2|404|401.2|404|401.2|0
1641853870000|2022-01-10 22:31:10|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1641853960000|2022-01-10 22:32:40|404|401.2|404.1|401.3|404.1|401.3|404|401.2|0
1641853970000|2022-01-10 22:32:50|404.13|401.33|404.13|401.33|404.13|401.33|404.13|401.33|0
1641853980000|2022-01-10 22:33:00|404.1|401.3|404|401.2|404.1|401.3|404|401.2|0
1641853990000|2022-01-10 22:33:10|404.05|401.25|404.05|401.25|404.05|401.25|404.05|401.25|0
1641854000000|2022-01-10 22:33:20|404.02|401.22|404.02|401.22|404.02|401.22|404.02|401.22|0
1641854010000|2022-01-10 22:33:30|404.05|401.25|404.05|401.25|404.05|401.25|404.05|401.25|0
1641854120000|2022-01-10 22:35:20|404.1|401.3|404.1|401.3|404.1|401.3|404.1|401.3|0
1641854130000|2022-01-10 22:35:30|404.05|401.25|404.05|401.25|404.05|401.25|404.05|401.25|0
1641854270000|2022-01-10 22:37:50|404.08|401.28|404.08|401.28|404.08|401.28|404.08|401.28|0
1641854280000|2022-01-10 22:38:00|404|401.2|404|401.2|404|401.2|404|401.2|0
1641854300000|2022-01-10 22:38:20|404.08|401.28|404.08|401.28|404.08|401.28|404.08|401.28|0
1641854320000|2022-01-10 22:38:40|404|401.2|404.02|401.22|404.02|401.22|404|401.2|0
1641854350000|2022-01-10 22:39:10|404|401.2|404|401.2|404|401.2|404|401.2|0
1641854390000|2022-01-10 22:39:50|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1641854570000|2022-01-10 22:42:50|403.85|401.05|403.85|401.05|403.85|401.05|403.85|401.05|0
1641854650000|2022-01-10 22:44:10|403.74|400.94|403.74|400.94|403.74|400.94|403.74|400.94|0
1641854720000|2022-01-10 22:45:20|403.8|401|403.8|401|403.8|401|403.8|401|0
1641854760000|2022-01-10 22:46:00|403.74|400.94|403.74|400.94|403.74|400.94|403.74|400.94|0
1641854810000|2022-01-10 22:46:50|403.76|400.96|403.76|400.96|403.76|400.96|403.76|400.96|0
1641854820000|2022-01-10 22:47:00|403.74|400.94|403.74|400.94|403.74|400.94|403.74|400.94|0
1641854830000|2022-01-10 22:47:10|403.44|400.64|403.46|400.66|403.46|400.66|403.44|400.64|0
1641854840000|2022-01-10 22:47:20|403.41|400.61|403.41|400.61|403.41|400.61|403.41|400.61|0
1641854850000|2022-01-10 22:47:30|403.44|400.64|403.44|400.64|403.66|400.86|403.44|400.64|0
1641854870000|2022-01-10 22:47:50|403.38|400.58|403.38|400.58|403.38|400.58|403.38|400.58|0
1641854880000|2022-01-10 22:48:00|403.41|400.61|403.49|400.69|403.63|400.83|403.41|400.61|0
1641854890000|2022-01-10 22:48:10|403.63|400.83|403.66|400.86|403.66|400.86|403.63|400.83|0
1641854900000|2022-01-10 22:48:20|403.63|400.83|403.63|400.83|403.63|400.83|403.63|400.83|0
1641854910000|2022-01-10 22:48:30|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1641854920000|2022-01-10 22:48:40|403.63|400.83|403.63|400.83|403.63|400.83|403.63|400.83|0
1641854930000|2022-01-10 22:48:50|403.66|400.86|403.57|400.77|403.66|400.86|403.57|400.77|0
1641854990000|2022-01-10 22:49:50|403.63|400.83|403.63|400.83|403.63|400.83|403.63|400.83|0
1641855030000|2022-01-10 22:50:30|403.54|400.74|403.54|400.74|403.54|400.74|403.54|400.74|0
1641855040000|2022-01-10 22:50:40|403.63|400.83|403.35|400.55|403.63|400.83|403.35|400.55|0
1641855110000|2022-01-10 22:51:50|403.29|400.49|403.29|400.49|403.29|400.49|403.27|400.47|0
1641855190000|2022-01-10 22:53:10|403.27|400.47|403.27|400.47|403.27|400.47|403.27|400.47|0
1641855210000|2022-01-10 22:53:30|403.29|400.49|403.15|400.35|403.29|400.49|403.15|400.35|0
1641855220000|2022-01-10 22:53:40|403.21|400.41|403.21|400.41|403.21|400.41|403.21|400.41|0
1641855240000|2022-01-10 22:54:00|403.24|400.44|403.15|400.35|403.24|400.44|403.15|400.35|0
1641855250000|2022-01-10 22:54:10|403.12|400.32|403.21|400.41|403.21|400.41|403.12|400.32|0
1641855270000|2022-01-10 22:54:30|402.96|400.16|403.07|400.27|403.07|400.27|402.96|400.16|0
1641855280000|2022-01-10 22:54:40|403.1|400.3|403.24|400.44|403.24|400.44|403.1|400.3|0
1641855300000|2022-01-10 22:55:00|403.4|400.6|403.44|400.64|403.44|400.64|403.4|400.6|0
1641855310000|2022-01-10 22:55:10|403.46|400.66|403.4|400.6|403.46|400.66|403.4|400.6|0
1641855340000|2022-01-10 22:55:40|403.24|400.44|403.27|400.47|403.27|400.47|403.24|400.44|0
1641855350000|2022-01-10 22:55:50|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1641855360000|2022-01-10 22:56:00|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1641855380000|2022-01-10 22:56:20|403.4|400.6|403.4|400.6|403.59|400.79|403.4|400.6|0
1641855430000|2022-01-10 22:57:10|403.43|400.63|403.43|400.63|403.43|400.63|403.43|400.63|0
1641855440000|2022-01-10 22:57:20|403.51|400.71|403.51|400.71|403.51|400.71|403.51|400.71|0
1641855450000|2022-01-10 22:57:30|403.54|400.74|403.74|400.94|403.76|400.96|403.54|400.74|0
1641855500000|2022-01-10 22:58:20|403.76|400.96|403.76|400.96|403.76|400.96|403.76|400.96|0
1641855510000|2022-01-10 22:58:30|403.74|400.94|403.71|400.91|403.74|400.94|403.71|400.91|0
1641855520000|2022-01-10 22:58:40|403.74|400.94|403.74|400.94|403.74|400.94|403.74|400.94|0
1641855530000|2022-01-10 22:58:50|403.71|400.91|403.74|400.94|403.74|400.94|403.71|400.91|0
1641855540000|2022-01-10 22:59:00|403.76|400.96|403.74|400.94|403.76|400.96|403.74|400.94|0
1641855550000|2022-01-10 22:59:10|403.76|400.96|403.79|400.99|403.79|400.99|403.76|400.96|0
1641855560000|2022-01-10 22:59:20|403.4|400.6|403.74|400.94|403.74|400.94|403.4|400.6|0
1641855570000|2022-01-10 22:59:30|403.68|400.88|403.68|400.88|403.68|400.88|403.68|400.88|0
1641855580000|2022-01-10 22:59:40|403.71|400.91|403.24|400.44|403.71|400.91|403.24|400.44|0
1641855590000|2022-01-10 22:59:50|403.27|400.47|403.24|400.44|403.91|401.11|403.24|400.44|0
1641855600000|2022-01-10 23:00:00|403.27|400.47|403.27|400.47|403.65|400.85|403.08|400.28|0
1641855610000|2022-01-10 23:00:10|403.46|400.66|403.46|400.66|403.46|400.66|403.36|400.56|0
1641855620000|2022-01-10 23:00:20|403.55|400.75|403.46|400.66|403.55|400.75|403.46|400.66|0
1641855630000|2022-01-10 23:00:30|403.27|400.47|403.36|400.56|403.36|400.56|403.17|400.37|0
1641855640000|2022-01-10 23:00:40|403.27|400.47|403.74|400.94|403.74|400.94|403.27|400.47|0
1641855650000|2022-01-10 23:00:50|403.84|401.04|403.93|401.13|403.93|401.13|403.84|401.04|0
1641855660000|2022-01-10 23:01:00|403.84|401.04|403.36|400.56|403.84|401.04|403.36|400.56|0
1641855670000|2022-01-10 23:01:10|403.55|400.75|403.74|400.94|403.74|400.94|403.55|400.75|0
1641855680000|2022-01-10 23:01:20|404.12|401.32|404.12|401.32|404.5|401.7|404.12|401.32|0
1641855690000|2022-01-10 23:01:30|404.31|401.51|404.69|401.89|404.69|401.89|404.31|401.51|0
1641855700000|2022-01-10 23:01:40|404.5|401.7|404.88|402.08|404.88|402.08|404.5|401.7|0
1641855710000|2022-01-10 23:01:50|404.69|401.89|404.88|402.08|404.88|402.08|404.69|401.89|0
1641855720000|2022-01-10 23:02:00|404.69|401.89|405.07|402.27|405.07|402.27|404.69|401.89|0
1641855730000|2022-01-10 23:02:10|404.69|401.89|404.88|402.08|404.88|402.08|404.69|401.89|0
1641855740000|2022-01-10 23:02:20|405.07|402.27|405.26|402.46|405.26|402.46|405.07|402.27|0
1641855750000|2022-01-10 23:02:30|405.07|402.27|405.26|402.46|405.26|402.46|404.88|402.08|0
1641855760000|2022-01-10 23:02:40|405.17|402.37|405.26|402.46|405.26|402.46|405.07|402.27|0
1641855770000|2022-01-10 23:02:50|404.98|402.18|405.07|402.27|405.07|402.27|404.98|402.18|0
1641855780000|2022-01-10 23:03:00|404.98|402.18|404.69|401.89|404.98|402.18|404.69|401.89|0
1641855790000|2022-01-10 23:03:10|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1641855810000|2022-01-10 23:03:30|404.79|401.99|404.69|401.89|404.79|401.99|404.69|401.89|0
1641855820000|2022-01-10 23:03:40|404.79|401.99|404.5|401.7|404.88|402.08|404.5|401.7|0
1641855830000|2022-01-10 23:03:50|404.41|401.61|404.31|401.51|404.41|401.61|404.31|401.51|0
1641855840000|2022-01-10 23:04:00|403.93|401.13|403.36|400.56|403.93|401.13|403.36|400.56|0
1641855850000|2022-01-10 23:04:10|403.17|400.37|403.17|400.37|403.17|400.37|403.17|400.37|0
1641855880000|2022-01-10 23:04:40|403.36|400.56|403.36|400.56|403.36|400.56|403.36|400.56|0
1641855890000|2022-01-10 23:04:50|403.26|400.46|404.12|401.32|404.12|401.32|403.26|400.46|0
1641855900000|2022-01-10 23:05:00|403.93|401.13|403.74|400.94|403.93|401.13|403.74|400.94|0
1641855910000|2022-01-10 23:05:10|403.84|401.04|403.84|401.04|403.84|401.04|403.84|401.04|0
1641855920000|2022-01-10 23:05:20|403.65|400.85|403.74|400.94|403.74|400.94|403.55|400.75|0
1641855930000|2022-01-10 23:05:30|403.36|400.56|403.36|400.56|403.55|400.75|403.36|400.56|0
1641855940000|2022-01-10 23:05:40|403.26|400.46|403.36|400.56|403.36|400.56|403.26|400.46|0
1641855950000|2022-01-10 23:05:50|403.17|400.37|403.17|400.37|403.17|400.37|403.17|400.37|0
1641855970000|2022-01-10 23:06:10|403.55|400.75|403.74|400.94|403.74|400.94|403.55|400.75|0
1641855980000|2022-01-10 23:06:20|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1641855990000|2022-01-10 23:06:30|404.12|401.32|404.88|402.08|404.88|402.08|404.12|401.32|0
1641856000000|2022-01-10 23:06:40|405.07|402.27|405.07|402.27|405.07|402.27|405.07|402.27|0
1641856010000|2022-01-10 23:06:50|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1641856020000|2022-01-10 23:07:00|404.98|402.18|404.88|402.08|404.98|402.18|404.88|402.08|0
1641856030000|2022-01-10 23:07:10|404.79|401.99|404.69|401.89|404.79|401.99|404.69|401.89|0
1641856040000|2022-01-10 23:07:20|404.79|401.99|404.88|402.08|404.88|402.08|404.79|401.99|0
1641856050000|2022-01-10 23:07:30|404.98|402.18|404.98|402.18|404.98|402.18|404.98|402.18|0
1641856060000|2022-01-10 23:07:40|405.07|402.27|405.64|402.84|405.64|402.84|405.07|402.27|0
1641856070000|2022-01-10 23:07:50|405.83|403.03|405.83|403.03|406.02|403.22|405.83|403.03|0
1641856080000|2022-01-10 23:08:00|406.02|403.22|406.22|403.42|406.22|403.42|406.02|403.22|0
1641856090000|2022-01-10 23:08:10|406.02|403.22|405.93|403.13|406.02|403.22|405.93|403.13|0
1641856100000|2022-01-10 23:08:20|406.02|403.22|405.83|403.03|406.02|403.22|405.83|403.03|0
1641856110000|2022-01-10 23:08:30|405.64|402.84|405.17|402.37|405.64|402.84|405.17|402.37|0
1641856120000|2022-01-10 23:08:40|405.26|402.46|404.79|401.99|405.26|402.46|404.79|401.99|0
1641856130000|2022-01-10 23:08:50|404.88|402.08|404.88|402.08|404.98|402.18|404.88|402.08|0
1641856140000|2022-01-10 23:09:00|404.79|401.99|405.07|402.27|405.07|402.27|404.79|401.99|0
1641856150000|2022-01-10 23:09:10|405.26|402.46|405.83|403.03|405.83|403.03|405.26|402.46|0
1641856160000|2022-01-10 23:09:20|405.64|402.84|405.64|402.84|405.64|402.84|405.64|402.84|0
1641856170000|2022-01-10 23:09:30|405.45|402.65|405.36|402.56|405.45|402.65|405.36|402.56|0
1641856180000|2022-01-10 23:09:40|405.07|402.27|405.07|402.27|405.07|402.27|405.07|402.27|0
1641856190000|2022-01-10 23:09:50|405.17|402.37|405.26|402.46|405.26|402.46|405.17|402.37|0
1641856200000|2022-01-10 23:10:00|405.07|402.27|405.07|402.27|405.07|402.27|404.88|402.08|0
1641856220000|2022-01-10 23:10:20|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1641856230000|2022-01-10 23:10:30|404.79|401.99|404.88|402.08|404.88|402.08|404.69|401.89|0
1641856240000|2022-01-10 23:10:40|404.98|402.18|404.88|402.08|404.98|402.18|404.88|402.08|0
1641856250000|2022-01-10 23:10:50|404.79|401.99|404.79|401.99|404.79|401.99|404.69|401.89|0
1641856260000|2022-01-10 23:11:00|404.69|401.89|404.12|401.32|404.69|401.89|404.12|401.32|0
1641856270000|2022-01-10 23:11:10|403.83|401.03|403.83|401.03|403.93|401.13|403.83|401.03|0
1641856280000|2022-01-10 23:11:20|403.93|401.13|403.93|401.13|404.12|401.32|403.93|401.13|0
1641856290000|2022-01-10 23:11:30|403.73|400.93|403.73|400.93|403.73|400.93|403.73|400.93|0
1641856300000|2022-01-10 23:11:40|403.93|401.13|404.12|401.32|404.12|401.32|403.93|401.13|0
1641856310000|2022-01-10 23:11:50|403.93|401.13|403.73|400.93|403.93|401.13|403.73|400.93|0
1641856320000|2022-01-10 23:12:00|403.93|401.13|403.54|400.74|403.93|401.13|403.54|400.74|0
1641856330000|2022-01-10 23:12:10|403.73|400.93|403.54|400.74|403.73|400.93|403.54|400.74|0
1641856340000|2022-01-10 23:12:20|403.35|400.55|403.35|400.55|403.35|400.55|403.35|400.55|0
1641856350000|2022-01-10 23:12:30|403.54|400.74|403.45|400.65|403.54|400.74|403.45|400.65|0
1641856360000|2022-01-10 23:12:40|403.54|400.74|403.73|400.93|403.73|400.93|403.54|400.74|0
1641856370000|2022-01-10 23:12:50|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1641856380000|2022-01-10 23:13:00|403.54|400.74|403.54|400.74|403.64|400.84|403.54|400.74|0
1641856390000|2022-01-10 23:13:10|403.92|401.12|403.83|401.03|403.92|401.12|403.83|401.03|0
1641856400000|2022-01-10 23:13:20|403.73|400.93|403.54|400.74|403.73|400.93|403.54|400.74|0
1641856420000|2022-01-10 23:13:40|403.35|400.55|403.35|400.55|403.54|400.74|403.35|400.55|0
1641856430000|2022-01-10 23:13:50|403.54|400.74|402.78|399.98|403.54|400.74|402.78|399.98|0
1641856440000|2022-01-10 23:14:00|402.88|400.08|402.4|399.6|402.88|400.08|402.4|399.6|0
1641856450000|2022-01-10 23:14:10|402.59|399.79|402.78|399.98|402.97|400.17|402.59|399.79|0
1641856460000|2022-01-10 23:14:20|402.97|400.17|402.4|399.6|402.97|400.17|402.4|399.6|0
1641856470000|2022-01-10 23:14:30|402.59|399.79|402.97|400.17|402.97|400.17|402.59|399.79|0
1641856480000|2022-01-10 23:14:40|403.16|400.36|402.78|399.98|403.16|400.36|402.78|399.98|0
1641856490000|2022-01-10 23:14:50|402.88|400.08|402.78|399.98|402.88|400.08|402.78|399.98|0
1641856500000|2022-01-10 23:15:00|402.59|399.79|403.26|400.46|403.26|400.46|402.59|399.79|0
1641856510000|2022-01-10 23:15:10|403.07|400.27|402.97|400.17|403.16|400.36|402.97|400.17|0
1641856520000|2022-01-10 23:15:20|402.78|399.98|402.78|399.98|402.78|399.98|402.78|399.98|0
1641856530000|2022-01-10 23:15:30|402.97|400.17|402.78|399.98|402.97|400.17|402.78|399.98|0
1641856540000|2022-01-10 23:15:40|402.88|400.08|402.78|399.98|402.97|400.17|402.78|399.98|0
1641856550000|2022-01-10 23:15:50|402.97|400.17|403.07|400.27|403.07|400.27|402.97|400.17|0
1641856560000|2022-01-10 23:16:00|402.97|400.17|402.88|400.08|402.97|400.17|402.88|400.08|0
1641856570000|2022-01-10 23:16:10|402.78|399.98|402.88|400.08|402.88|400.08|402.78|399.98|0
1641856580000|2022-01-10 23:16:20|402.78|399.98|402.88|400.08|402.88|400.08|402.78|399.98|0
1641856590000|2022-01-10 23:16:30|402.78|399.98|402.88|400.08|402.88|400.08|402.78|399.98|0
1641856600000|2022-01-10 23:16:40|402.78|399.98|402.78|399.98|402.88|400.08|402.78|399.98|0
1641856610000|2022-01-10 23:16:50|402.88|400.08|402.88|400.08|402.88|400.08|402.88|400.08|0
1641856620000|2022-01-10 23:17:00|402.78|399.98|402.78|399.98|402.78|399.98|402.78|399.98|0
1641856630000|2022-01-10 23:17:10|402.88|400.08|402.78|399.98|402.97|400.17|402.78|399.98|0
1641856640000|2022-01-10 23:17:20|402.88|400.08|402.78|399.98|402.88|400.08|402.78|399.98|0
1641856660000|2022-01-10 23:17:40|402.88|400.08|402.97|400.17|402.97|400.17|402.88|400.08|0
1641856670000|2022-01-10 23:17:50|403.16|400.36|403.26|400.46|403.26|400.46|403.16|400.36|0
1641856680000|2022-01-10 23:18:00|403.16|400.36|403.16|400.36|403.16|400.36|403.16|400.36|0
1641856690000|2022-01-10 23:18:10|402.97|400.17|402.59|399.79|402.97|400.17|402.59|399.79|0
1641856710000|2022-01-10 23:18:30|402.4|399.6|402.21|399.41|402.4|399.6|402.21|399.41|0
1641856720000|2022-01-10 23:18:40|402.31|399.51|402.59|399.79|402.59|399.79|402.21|399.41|0
1641856730000|2022-01-10 23:18:50|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1641856740000|2022-01-10 23:19:00|402.78|399.98|402.59|399.79|402.78|399.98|402.59|399.79|0
1641856750000|2022-01-10 23:19:10|402.78|399.98|402.59|399.79|402.78|399.98|402.59|399.79|0
1641856760000|2022-01-10 23:19:20|402.69|399.89|402.97|400.17|402.97|400.17|402.59|399.79|0
1641856770000|2022-01-10 23:19:30|402.4|399.6|402.21|399.41|402.59|399.79|402.21|399.41|0
1641856780000|2022-01-10 23:19:40|402.31|399.51|402.31|399.51|402.31|399.51|402.21|399.41|0
1641856790000|2022-01-10 23:19:50|402.59|399.79|402.59|399.79|402.69|399.89|402.59|399.79|0
1641856800000|2022-01-10 23:20:00|402.4|399.6|402.4|399.6|402.4|399.6|402.21|399.41|0
1641856810000|2022-01-10 23:20:10|402.21|399.41|401.45|398.65|402.31|399.51|401.45|398.65|0
1641856820000|2022-01-10 23:20:20|401.26|398.46|401.45|398.65|401.64|398.84|401.26|398.46|0
1641856840000|2022-01-10 23:20:40|401.55|398.75|401.64|398.84|401.64|398.84|401.55|398.75|0
1641856850000|2022-01-10 23:20:50|401.55|398.75|401.55|398.75|401.64|398.84|401.45|398.65|0
1641856860000|2022-01-10 23:21:00|401.26|398.46|400.69|397.89|401.26|398.46|400.69|397.89|0
1641856870000|2022-01-10 23:21:10|400.88|398.08|400.88|398.08|401.07|398.27|400.88|398.08|0
1641856880000|2022-01-10 23:21:20|400.69|397.89|401.17|398.37|401.17|398.37|400.69|397.89|0
1641856890000|2022-01-10 23:21:30|400.88|398.08|401.07|398.27|401.07|398.27|400.88|398.08|0
1641856900000|2022-01-10 23:21:40|400.88|398.08|400.88|398.08|400.88|398.08|400.88|398.08|0
1641856910000|2022-01-10 23:21:50|400.6|397.8|400.88|398.08|400.88|398.08|400.6|397.8|0
1641856920000|2022-01-10 23:22:00|400.79|397.99|400.88|398.08|400.88|398.08|400.79|397.99|0
1641856930000|2022-01-10 23:22:10|400.98|398.18|400.88|398.08|400.98|398.18|400.88|398.08|0
1641856940000|2022-01-10 23:22:20|400.69|397.89|400.88|398.08|400.88|398.08|400.69|397.89|0
1641856950000|2022-01-10 23:22:30|400.69|397.89|400.69|397.89|400.69|397.89|400.5|397.7|0
1641856960000|2022-01-10 23:22:40|400.6|397.8|400.5|397.7|400.6|397.8|400.5|397.7|0
1641856970000|2022-01-10 23:22:50|400.6|397.8|400.69|397.89|400.69|397.89|400.6|397.8|0
1641856980000|2022-01-10 23:23:00|400.5|397.7|400.69|397.89|400.69|397.89|400.5|397.7|0
1641857000000|2022-01-10 23:23:20|400.5|397.7|400.88|398.08|400.88|398.08|400.5|397.7|0
1641857010000|2022-01-10 23:23:30|400.69|397.89|400.69|397.89|400.69|397.89|400.69|397.89|0
1641857020000|2022-01-10 23:23:40|400.6|397.8|400.5|397.7|400.6|397.8|400.5|397.7|0
1641857030000|2022-01-10 23:23:50|400.6|397.8|400.5|397.7|400.69|397.89|400.5|397.7|0
1641857040000|2022-01-10 23:24:00|400.31|397.51|400.31|397.51|400.31|397.51|400.22|397.42|0
1641857060000|2022-01-10 23:24:20|400.5|397.7|400.5|397.7|400.5|397.7|400.5|397.7|0
1641857070000|2022-01-10 23:24:30|400.31|397.51|400.31|397.51|400.31|397.51|400.31|397.51|0
1641857080000|2022-01-10 23:24:40|400.69|397.89|400.31|397.51|400.69|397.89|400.31|397.51|0
1641857100000|2022-01-10 23:25:00|400.6|397.8|400.69|397.89|400.69|397.89|400.6|397.8|0
1641857110000|2022-01-10 23:25:10|400.88|398.08|400.88|398.08|400.88|398.08|400.88|398.08|0
1641857120000|2022-01-10 23:25:20|401.07|398.27|400.88|398.08|401.07|398.27|400.88|398.08|0
1641857130000|2022-01-10 23:25:30|400.69|397.89|400.88|398.08|400.88|398.08|400.69|397.89|0
1641857140000|2022-01-10 23:25:40|400.69|397.89|400.88|398.08|400.88|398.08|400.69|397.89|0
1641857150000|2022-01-10 23:25:50|400.79|397.99|400.79|397.99|400.79|397.99|400.79|397.99|0
1641857160000|2022-01-10 23:26:00|400.69|397.89|400.69|397.89|400.69|397.89|400.69|397.89|0
1641857170000|2022-01-10 23:26:10|400.88|398.08|400.88|398.08|400.88|398.08|400.69|397.89|0
1641857190000|2022-01-10 23:26:30|401.07|398.27|400.4|397.6|401.07|398.27|400.4|397.6|0
1641857200000|2022-01-10 23:26:40|400.5|397.7|400.97|398.17|400.97|398.17|400.4|397.6|0
1641857210000|2022-01-10 23:26:50|400.78|397.98|400.78|397.98|400.78|397.98|400.78|397.98|0
1641857220000|2022-01-10 23:27:00|400.97|398.17|401.07|398.27|401.07|398.27|400.97|398.17|0
1641857230000|2022-01-10 23:27:10|400.97|398.17|401.35|398.55|401.35|398.55|400.97|398.17|0
1641857240000|2022-01-10 23:27:20|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1641857250000|2022-01-10 23:27:30|401.16|398.36|400.97|398.17|401.16|398.36|400.97|398.17|0
1641857260000|2022-01-10 23:27:40|400.78|397.98|400.88|398.08|400.88|398.08|400.78|397.98|0
1641857270000|2022-01-10 23:27:50|400.97|398.17|400.97|398.17|400.97|398.17|400.78|397.98|0
1641857280000|2022-01-10 23:28:00|400.78|397.98|400.78|397.98|400.78|397.98|400.78|397.98|0
1641857290000|2022-01-10 23:28:10|400.59|397.79|400.59|397.79|400.59|397.79|400.59|397.79|0
1641857300000|2022-01-10 23:28:20|400.4|397.6|400.4|397.6|400.4|397.6|400.4|397.6|0
1641857310000|2022-01-10 23:28:30|400.21|397.41|400.21|397.41|400.4|397.6|400.21|397.41|0
1641857330000|2022-01-10 23:28:50|400.12|397.32|400.21|397.41|400.21|397.41|400.12|397.32|0
1641857340000|2022-01-10 23:29:00|400.02|397.22|399.83|397.03|400.02|397.22|399.83|397.03|0
1641857350000|2022-01-10 23:29:10|399.64|396.84|399.64|396.84|399.64|396.84|399.64|396.84|0
1641857360000|2022-01-10 23:29:20|399.45|396.65|399.45|396.65|399.64|396.84|399.45|396.65|0
1641857370000|2022-01-10 23:29:30|399.64|396.84|399.83|397.03|399.83|397.03|399.64|396.84|0
1641857390000|2022-01-10 23:29:50|400.21|397.41|400.02|397.22|400.21|397.41|400.02|397.22|0
1641857400000|2022-01-10 23:30:00|400.4|397.6|400.4|397.6|400.4|397.6|400.12|397.32|0
1641857410000|2022-01-10 23:30:10|400.21|397.41|400.21|397.41|400.21|397.41|400.21|397.41|0
1641857420000|2022-01-10 23:30:20|400.4|397.6|400.02|397.22|400.4|397.6|400.02|397.22|0
1641857430000|2022-01-10 23:30:30|399.83|397.03|400.12|397.32|400.12|397.32|399.83|397.03|0
1641857440000|2022-01-10 23:30:40|400.21|397.41|400.31|397.51|400.31|397.51|400.21|397.41|0
1641857450000|2022-01-10 23:30:50|400.4|397.6|400.59|397.79|400.59|397.79|400.4|397.6|0
1641857460000|2022-01-10 23:31:00|400.78|397.98|400.97|398.17|400.97|398.17|400.78|397.98|0
1641857470000|2022-01-10 23:31:10|401.07|398.27|401.16|398.36|401.16|398.36|401.07|398.27|0
1641857490000|2022-01-10 23:31:30|400.97|398.17|400.78|397.98|400.97|398.17|400.78|397.98|0
1641857500000|2022-01-10 23:31:40|400.59|397.79|400.4|397.6|400.59|397.79|400.4|397.6|0
1641857510000|2022-01-10 23:31:50|400.21|397.41|400.4|397.6|400.4|397.6|400.21|397.41|0
1641857520000|2022-01-10 23:32:00|400.78|397.98|400.78|397.98|400.78|397.98|400.69|397.89|0
1641857540000|2022-01-10 23:32:20|400.69|397.89|400.59|397.79|400.69|397.89|400.59|397.79|0
1641857550000|2022-01-10 23:32:30|400.4|397.6|400.4|397.6|400.4|397.6|400.4|397.6|0
1641857570000|2022-01-10 23:32:50|400.59|397.79|400.59|397.79|400.59|397.79|400.59|397.79|0
1641857580000|2022-01-10 23:33:00|400.4|397.6|400.4|397.6|400.4|397.6|400.4|397.6|0
1641857590000|2022-01-10 23:33:10|400.78|397.98|401.16|398.36|401.16|398.36|400.78|397.98|0
1641857600000|2022-01-10 23:33:20|400.97|398.17|400.78|397.98|400.97|398.17|400.78|397.98|0
1641857610000|2022-01-10 23:33:30|400.97|398.17|400.97|398.17|400.97|398.17|400.97|398.17|0
1641857620000|2022-01-10 23:33:40|401.16|398.36|401.16|398.36|401.16|398.36|401.16|398.36|0
1641857630000|2022-01-10 23:33:50|401.35|398.55|401.16|398.36|401.35|398.55|401.16|398.36|0
1641857650000|2022-01-10 23:34:10|400.97|398.17|401.54|398.74|401.54|398.74|400.97|398.17|0
1641857660000|2022-01-10 23:34:20|401.35|398.55|401.16|398.36|401.35|398.55|401.16|398.36|0
1641857670000|2022-01-10 23:34:30|401.35|398.55|401.35|398.55|401.54|398.74|401.35|398.55|0
1641857680000|2022-01-10 23:34:40|401.54|398.74|401.35|398.55|401.54|398.74|401.35|398.55|0
1641857690000|2022-01-10 23:34:50|401.54|398.74|401.54|398.74|401.54|398.74|401.54|398.74|0
1641857700000|2022-01-10 23:35:00|401.35|398.55|401.16|398.36|401.35|398.55|401.16|398.36|0
1641857710000|2022-01-10 23:35:10|400.97|398.17|400.97|398.17|400.97|398.17|400.78|397.98|0
1641857720000|2022-01-10 23:35:20|400.78|397.98|400.78|397.98|400.97|398.17|400.78|397.98|0
1641857730000|2022-01-10 23:35:30|400.97|398.17|400.97|398.17|400.97|398.17|400.78|397.98|0
1641857740000|2022-01-10 23:35:40|400.78|397.98|400.97|398.17|400.97|398.17|400.78|397.98|0
1641857750000|2022-01-10 23:35:50|401.16|398.36|401.16|398.36|401.16|398.36|401.16|398.36|0
1641857760000|2022-01-10 23:36:00|401.35|398.55|401.35|398.55|401.54|398.74|401.35|398.55|0
1641857770000|2022-01-10 23:36:10|401.16|398.36|401.16|398.36|401.16|398.36|401.16|398.36|0
1641857780000|2022-01-10 23:36:20|400.97|398.17|400.97|398.17|400.97|398.17|400.97|398.17|0
1641857790000|2022-01-10 23:36:30|401.16|398.36|400.97|398.17|401.16|398.36|400.97|398.17|0
1641857800000|2022-01-10 23:36:40|401.16|398.36|401.16|398.36|401.16|398.36|401.16|398.36|0
1641857820000|2022-01-10 23:37:00|400.97|398.17|400.78|397.98|400.97|398.17|400.78|397.98|0
1641857830000|2022-01-10 23:37:10|400.97|398.17|400.88|398.08|400.97|398.17|400.78|397.98|0
1641857840000|2022-01-10 23:37:20|400.97|398.17|401.16|398.36|401.16|398.36|400.97|398.17|0
1641857850000|2022-01-10 23:37:30|401.35|398.55|401.35|398.55|401.35|398.55|401.35|398.55|0
1641857860000|2022-01-10 23:37:40|401.07|398.27|401.16|398.36|401.16|398.36|401.07|398.27|0
1641857870000|2022-01-10 23:37:50|400.97|398.17|400.97|398.17|400.97|398.17|400.97|398.17|0
1641857880000|2022-01-10 23:38:00|401.16|398.36|401.35|398.55|401.35|398.55|401.16|398.36|0
1641857890000|2022-01-10 23:38:10|401.45|398.65|401.45|398.65|401.45|398.65|401.45|398.65|0
1641857900000|2022-01-10 23:38:20|401.54|398.74|401.54|398.74|401.54|398.74|401.54|398.74|0
1641857910000|2022-01-10 23:38:30|401.64|398.84|401.83|399.03|401.83|399.03|401.64|398.84|0
1641857920000|2022-01-10 23:38:40|401.73|398.93|401.73|398.93|401.73|398.93|401.73|398.93|0
1641857930000|2022-01-10 23:38:50|401.92|399.12|402.11|399.31|402.11|399.31|401.92|399.12|0
1641857940000|2022-01-10 23:39:00|402.02|399.22|401.35|398.55|402.02|399.22|401.35|398.55|0
1641857950000|2022-01-10 23:39:10|401.45|398.65|401.45|398.65|401.54|398.74|401.45|398.65|0
1641857960000|2022-01-10 23:39:20|401.54|398.74|401.54|398.74|401.54|398.74|401.54|398.74|0
1641857970000|2022-01-10 23:39:30|401.45|398.65|401.73|398.93|401.73|398.93|401.35|398.55|0
1641857980000|2022-01-10 23:39:40|401.92|399.12|402.11|399.31|402.11|399.31|401.92|399.12|0
1641857990000|2022-01-10 23:39:50|402.21|399.41|402.21|399.41|402.21|399.41|402.11|399.31|0
1641858000000|2022-01-10 23:40:00|402.3|399.5|402.49|399.69|402.49|399.69|402.3|399.5|0
1641858010000|2022-01-10 23:40:10|402.4|399.6|402.3|399.5|402.4|399.6|402.3|399.5|0
1641858020000|2022-01-10 23:40:20|401.92|399.12|401.92|399.12|401.92|399.12|401.92|399.12|0
1641858030000|2022-01-10 23:40:30|402.11|399.31|402.11|399.31|402.11|399.31|402.11|399.31|0
1641858040000|2022-01-10 23:40:40|401.92|399.12|402.11|399.31|402.11|399.31|401.92|399.12|0
1641858050000|2022-01-10 23:40:50|401.92|399.12|401.92|399.12|401.92|399.12|401.92|399.12|0
1641858060000|2022-01-10 23:41:00|401.54|398.74|401.73|398.93|401.73|398.93|401.54|398.74|0
1641858070000|2022-01-10 23:41:10|401.64|398.84|401.64|398.84|401.64|398.84|401.64|398.84|0
1641858080000|2022-01-10 23:41:20|401.54|398.74|401.54|398.74|401.54|398.74|401.54|398.74|0
1641858100000|2022-01-10 23:41:40|401.64|398.84|401.64|398.84|401.64|398.84|401.64|398.84|0
1641858110000|2022-01-10 23:41:50|401.54|398.74|401.54|398.74|401.54|398.74|401.54|398.74|0
1641858130000|2022-01-10 23:42:10|401.35|398.55|401.45|398.65|401.45|398.65|401.35|398.55|0
1641858140000|2022-01-10 23:42:20|401.35|398.55|401.35|398.55|401.45|398.65|401.35|398.55|0
1641858150000|2022-01-10 23:42:30|401.54|398.74|401.16|398.36|401.54|398.74|401.16|398.36|0
1641858160000|2022-01-10 23:42:40|400.97|398.17|400.97|398.17|400.97|398.17|400.97|398.17|0
1641858170000|2022-01-10 23:42:50|400.88|398.08|400.88|398.08|400.88|398.08|400.78|397.98|0
1641858180000|2022-01-10 23:43:00|400.78|397.98|400.59|397.79|400.78|397.98|400.59|397.79|0
1641858190000|2022-01-10 23:43:10|400.4|397.6|400.4|397.6|400.4|397.6|400.21|397.41|0
1641858200000|2022-01-10 23:43:20|400.31|397.51|400.21|397.41|400.4|397.6|400.21|397.41|0
1641858210000|2022-01-10 23:43:30|400.4|397.6|400.4|397.6|400.59|397.79|400.4|397.6|0
1641858220000|2022-01-10 23:43:40|400.31|397.51|400.4|397.6|400.4|397.6|400.31|397.51|0
1641858230000|2022-01-10 23:43:50|400.21|397.41|400.5|397.7|400.5|397.7|400.21|397.41|0
1641858240000|2022-01-10 23:44:00|400.4|397.6|400.4|397.6|400.5|397.7|400.4|397.6|0
1641858250000|2022-01-10 23:44:10|400.21|397.41|400.4|397.6|400.4|397.6|400.02|397.22|0
1641858260000|2022-01-10 23:44:20|400.31|397.51|400.21|397.41|400.4|397.6|400.21|397.41|0
1641858270000|2022-01-10 23:44:30|400.02|397.22|400.12|397.32|400.12|397.32|400.02|397.22|0
1641858280000|2022-01-10 23:44:40|400.4|397.6|400.4|397.6|400.4|397.6|400.31|397.51|0
1641858300000|2022-01-10 23:45:00|400.02|397.22|400.02|397.22|400.21|397.41|400.02|397.22|0
1641858310000|2022-01-10 23:45:10|400.21|397.41|400.12|397.32|400.21|397.41|400.12|397.32|0
1641858320000|2022-01-10 23:45:20|400.21|397.41|400.21|397.41|400.21|397.41|400.02|397.22|0
1641858330000|2022-01-10 23:45:30|400.4|397.6|400.4|397.6|400.4|397.6|400.4|397.6|0
1641858350000|2022-01-10 23:45:50|400.59|397.79|400.59|397.79|400.59|397.79|400.59|397.79|0
1641858360000|2022-01-10 23:46:00|400.4|397.6|400.21|397.41|400.4|397.6|400.21|397.41|0
1641858370000|2022-01-10 23:46:10|400.4|397.6|400.59|397.79|400.59|397.79|400.4|397.6|0
1641858380000|2022-01-10 23:46:20|400.78|397.98|400.59|397.79|400.78|397.98|400.59|397.79|0
1641858390000|2022-01-10 23:46:30|400.4|397.6|400.78|397.98|400.78|397.98|400.4|397.6|0
1641858400000|2022-01-10 23:46:40|400.97|398.17|400.97|398.17|400.97|398.17|400.97|398.17|0
1641858410000|2022-01-10 23:46:50|401.07|398.27|401.07|398.27|401.07|398.27|401.07|398.27|0
1641858420000|2022-01-10 23:47:00|400.97|398.17|401.16|398.36|401.16|398.36|400.97|398.17|0
1641858430000|2022-01-10 23:47:10|401.07|398.27|401.16|398.36|401.54|398.74|401.07|398.27|0
1641858440000|2022-01-10 23:47:20|401.07|398.27|401.35|398.55|401.35|398.55|401.07|398.27|0
1641858450000|2022-01-10 23:47:30|401.45|398.65|401.35|398.55|401.54|398.74|401.35|398.55|0
1641858460000|2022-01-10 23:47:40|401.54|398.74|401.73|398.93|401.73|398.93|401.54|398.74|0
1641858470000|2022-01-10 23:47:50|401.54|398.74|401.54|398.74|401.54|398.74|401.54|398.74|0
1641858480000|2022-01-10 23:48:00|401.45|398.65|401.26|398.46|401.45|398.65|401.26|398.46|0
1641858490000|2022-01-10 23:48:10|401.35|398.55|401.35|398.55|401.35|398.55|401.35|398.55|0
1641858500000|2022-01-10 23:48:20|401.54|398.74|401.54|398.74|401.54|398.74|401.54|398.74|0
1641858510000|2022-01-10 23:48:30|401.73|398.93|401.73|398.93|401.73|398.93|401.73|398.93|0
1641858520000|2022-01-10 23:48:40|401.64|398.84|401.54|398.74|401.64|398.84|401.54|398.74|0
1641858540000|2022-01-10 23:49:00|401.35|398.55|401.16|398.36|401.44|398.64|401.16|398.36|0
1641858550000|2022-01-10 23:49:10|401.35|398.55|401.35|398.55|401.35|398.55|401.06|398.26|0
1641858570000|2022-01-10 23:49:30|401.54|398.74|401.44|398.64|401.54|398.74|401.35|398.55|0
1641858580000|2022-01-10 23:49:40|401.35|398.55|401.16|398.36|401.35|398.55|401.16|398.36|0
1641858590000|2022-01-10 23:49:50|401.35|398.55|401.35|398.55|401.35|398.55|401.25|398.45|0
1641858600000|2022-01-10 23:50:00|401.25|398.45|401.16|398.36|401.25|398.45|401.16|398.36|0
1641858610000|2022-01-10 23:50:10|401.35|398.55|401.35|398.55|401.35|398.55|401.35|398.55|0
1641858630000|2022-01-10 23:50:30|401.44|398.64|401.44|398.64|401.44|398.64|401.44|398.64|0
1641858640000|2022-01-10 23:50:40|401.54|398.74|401.73|398.93|401.73|398.93|401.35|398.55|0
1641858650000|2022-01-10 23:50:50|401.83|399.03|401.92|399.12|401.92|399.12|401.83|399.03|0
1641858660000|2022-01-10 23:51:00|401.73|398.93|401.35|398.55|401.73|398.93|401.35|398.55|0
1641858670000|2022-01-10 23:51:10|401.16|398.36|401.25|398.45|401.25|398.45|401.16|398.36|0
1641858680000|2022-01-10 23:51:20|401.35|398.55|401.35|398.55|401.35|398.55|401.35|398.55|0
1641858690000|2022-01-10 23:51:30|401.44|398.64|401.35|398.55|401.44|398.64|401.35|398.55|0
1641858700000|2022-01-10 23:51:40|401.54|398.74|401.54|398.74|401.54|398.74|401.35|398.55|0
1641858710000|2022-01-10 23:51:50|401.44|398.64|401.54|398.74|401.54|398.74|401.35|398.55|0
1641858720000|2022-01-10 23:52:00|401.63|398.83|401.73|398.93|401.73|398.93|401.63|398.83|0
1641858730000|2022-01-10 23:52:10|401.82|399.02|401.82|399.02|401.82|399.02|401.82|399.02|0
1641858740000|2022-01-10 23:52:20|401.92|399.12|401.73|398.93|401.92|399.12|401.73|398.93|0
1641858750000|2022-01-10 23:52:30|401.82|399.02|401.73|398.93|401.82|399.02|401.73|398.93|0
1641858770000|2022-01-10 23:52:50|401.82|399.02|401.73|398.93|401.82|399.02|401.73|398.93|0
1641858780000|2022-01-10 23:53:00|401.54|398.74|401.54|398.74|401.73|398.93|401.54|398.74|0
1641858800000|2022-01-10 23:53:20|401.53|398.73|401.34|398.54|401.53|398.73|401.34|398.54|0
1641858810000|2022-01-10 23:53:30|401.53|398.73|401.63|398.83|401.63|398.83|401.53|398.73|0
1641858820000|2022-01-10 23:53:40|401.73|398.93|401.73|398.93|401.82|399.02|401.73|398.93|0
1641858830000|2022-01-10 23:53:50|401.92|399.12|402.01|399.21|402.01|399.21|401.92|399.12|0
1641858840000|2022-01-10 23:54:00|401.92|399.12|401.92|399.12|401.92|399.12|401.92|399.12|0
1641858850000|2022-01-10 23:54:10|401.82|399.02|401.92|399.12|401.92|399.12|401.82|399.02|0
1641858860000|2022-01-10 23:54:20|402.11|399.31|402.01|399.21|402.11|399.31|402.01|399.21|0
1641858870000|2022-01-10 23:54:30|402.11|399.31|402.3|399.5|402.3|399.5|402.11|399.31|0
1641858880000|2022-01-10 23:54:40|402.2|399.4|402.11|399.31|402.2|399.4|402.11|399.31|0
1641858890000|2022-01-10 23:54:50|402.2|399.4|402.3|399.5|402.3|399.5|402.2|399.4|0
1641858900000|2022-01-10 23:55:00|402.11|399.31|402.11|399.31|402.11|399.31|402.11|399.31|0
1641858910000|2022-01-10 23:55:10|401.92|399.12|401.72|398.92|401.92|399.12|401.72|398.92|0
1641858920000|2022-01-10 23:55:20|401.63|398.83|401.44|398.64|401.63|398.83|401.34|398.54|0
1641858930000|2022-01-10 23:55:30|401.34|398.54|401.53|398.73|401.53|398.73|401.34|398.54|0
1641858940000|2022-01-10 23:55:40|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1641858950000|2022-01-10 23:55:50|401.82|399.02|401.82|399.02|401.82|399.02|401.82|399.02|0
1641858960000|2022-01-10 23:56:00|401.91|399.11|401.82|399.02|401.91|399.11|401.72|398.92|0
1641858970000|2022-01-10 23:56:10|401.91|399.11|401.72|398.92|401.91|399.11|401.72|398.92|0
1641859000000|2022-01-10 23:56:40|401.53|398.73|401.53|398.73|401.53|398.73|401.53|398.73|0
1641859010000|2022-01-10 23:56:50|401.72|398.92|401.53|398.73|401.72|398.92|401.53|398.73|0
1641859020000|2022-01-10 23:57:00|401.72|398.92|401.63|398.83|401.72|398.92|401.63|398.83|0
1641859030000|2022-01-10 23:57:10|401.53|398.73|401.53|398.73|401.53|398.73|401.53|398.73|0
1641859040000|2022-01-10 23:57:20|401.34|398.54|401.53|398.73|401.53|398.73|401.34|398.54|0
1641859050000|2022-01-10 23:57:30|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1641859070000|2022-01-10 23:57:50|401.53|398.73|401.53|398.73|401.53|398.73|401.53|398.73|0
1641859080000|2022-01-10 23:58:00|401.82|399.02|401.72|398.92|401.82|399.02|401.63|398.83|0
1641859090000|2022-01-10 23:58:10|401.63|398.83|401.72|398.92|401.72|398.92|401.63|398.83|0
1641859100000|2022-01-10 23:58:20|401.91|399.11|401.82|399.02|401.91|399.11|401.82|399.02|0
1641859110000|2022-01-10 23:58:30|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1641859120000|2022-01-10 23:58:40|401.91|399.11|402.1|399.3|402.1|399.3|401.91|399.11|0
1641859130000|2022-01-10 23:58:50|402.01|399.21|402.01|399.21|402.01|399.21|402.01|399.21|0
1641859140000|2022-01-10 23:59:00|401.91|399.11|402.1|399.3|402.1|399.3|401.91|399.11|0
1641859160000|2022-01-10 23:59:20|402.29|399.49|402.29|399.49|402.29|399.49|402.29|399.49|0
1641859170000|2022-01-10 23:59:30|402.2|399.4|402.2|399.4|402.2|399.4|402.2|399.4|0
1641859180000|2022-01-10 23:59:40|402.1|399.3|402.1|399.3|402.1|399.3|402.1|399.3|0
1641859190000|2022-01-10 23:59:50|402.01|399.21|402.1|399.3|402.1|399.3|402.01|399.21|0
1641859200000|2022-01-11 00:00:00|402.29|399.49|402.1|399.3|402.29|399.49|402.1|399.3|0
1641859210000|2022-01-11 00:00:10|402.2|399.4|401.53|398.73|402.2|399.4|401.34|398.54|0
1641859220000|2022-01-11 00:00:20|401.34|398.54|400.87|398.07|401.34|398.54|400.87|398.07|0
1641859230000|2022-01-11 00:00:30|400.77|397.97|401.15|398.35|401.15|398.35|400.77|397.97|0
1641859240000|2022-01-11 00:00:40|401.34|398.54|401.53|398.73|401.53|398.73|401.34|398.54|0
1641859250000|2022-01-11 00:00:50|401.34|398.54|401.53|398.73|401.53|398.73|401.34|398.54|0
1641859260000|2022-01-11 00:01:00|401.34|398.54|401.06|398.26|401.34|398.54|401.06|398.26|0
1641859270000|2022-01-11 00:01:10|400.87|398.07|400.96|398.16|401.06|398.26|400.87|398.07|0
1641859280000|2022-01-11 00:01:20|401.15|398.35|401.72|398.92|401.72|398.92|401.15|398.35|0
1641859290000|2022-01-11 00:01:30|401.91|399.11|401.53|398.73|401.91|399.11|401.53|398.73|0
1641859300000|2022-01-11 00:01:40|401.72|398.92|401.72|398.92|401.72|398.92|401.53|398.73|0
1641859310000|2022-01-11 00:01:50|401.91|399.11|401.72|398.92|401.91|399.11|401.63|398.83|0
1641859320000|2022-01-11 00:02:00|401.91|399.11|401.72|398.92|401.91|399.11|401.53|398.73|0
1641859330000|2022-01-11 00:02:10|401.63|398.83|401.34|398.54|401.63|398.83|401.15|398.35|0
1641859340000|2022-01-11 00:02:20|401.44|398.64|401.15|398.35|401.44|398.64|401.15|398.35|0
1641859350000|2022-01-11 00:02:30|401.34|398.54|400.96|398.16|401.34|398.54|400.96|398.16|0
1641859360000|2022-01-11 00:02:40|401.15|398.35|400.87|398.07|401.15|398.35|400.87|398.07|0
1641859370000|2022-01-11 00:02:50|401.15|398.35|401.15|398.35|401.15|398.35|401.06|398.26|0
1641859380000|2022-01-11 00:03:00|401.25|398.45|400.96|398.16|401.25|398.45|400.96|398.16|0
1641859390000|2022-01-11 00:03:10|401.06|398.26|400.77|397.97|401.06|398.26|400.77|397.97|0
1641859400000|2022-01-11 00:03:20|400.87|398.07|400.87|398.07|400.87|398.07|400.87|398.07|0
1641859410000|2022-01-11 00:03:30|400.96|398.16|401.34|398.54|401.34|398.54|400.96|398.16|0
1641859430000|2022-01-11 00:03:50|400.96|398.16|400.87|398.07|401.06|398.26|400.87|398.07|0
1641859440000|2022-01-11 00:04:00|400.77|397.97|400.96|398.16|400.96|398.16|400.77|397.97|0
1641859450000|2022-01-11 00:04:10|400.77|397.97|400.96|398.16|400.96|398.16|400.77|397.97|0
1641859470000|2022-01-11 00:04:30|400.77|397.97|400.77|397.97|400.77|397.97|400.77|397.97|0
1641859480000|2022-01-11 00:04:40|400.58|397.78|400.58|397.78|400.58|397.78|400.58|397.78|0
1641859490000|2022-01-11 00:04:50|400.49|397.69|400.58|397.78|400.58|397.78|400.39|397.59|0
1641859500000|2022-01-11 00:05:00|400.39|397.59|400.39|397.59|400.39|397.59|400.2|397.4|0
1641859510000|2022-01-11 00:05:10|400.2|397.4|400.2|397.4|400.2|397.4|400.2|397.4|0
1641859520000|2022-01-11 00:05:20|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1641859530000|2022-01-11 00:05:30|400.11|397.31|400.2|397.4|400.2|397.4|400.01|397.21|0
1641859540000|2022-01-11 00:05:40|400.01|397.21|400.11|397.31|400.11|397.31|400.01|397.21|0
1641859550000|2022-01-11 00:05:50|400.01|397.21|399.82|397.02|400.01|397.21|399.82|397.02|0
1641859560000|2022-01-11 00:06:00|399.63|396.83|400.2|397.4|400.2|397.4|399.63|396.83|0
1641859570000|2022-01-11 00:06:10|400.3|397.5|400.01|397.21|400.3|397.5|400.01|397.21|0
1641859580000|2022-01-11 00:06:20|399.82|397.02|399.82|397.02|399.82|397.02|399.82|397.02|0
1641859590000|2022-01-11 00:06:30|399.63|396.83|399.63|396.83|399.63|396.83|399.63|396.83|0
1641859600000|2022-01-11 00:06:40|399.82|397.02|399.63|396.83|399.82|397.02|399.63|396.83|0
1641859620000|2022-01-11 00:07:00|399.73|396.93|399.82|397.02|399.82|397.02|399.73|396.93|0
1641859630000|2022-01-11 00:07:10|399.92|397.12|400.01|397.21|400.01|397.21|399.92|397.12|0
1641859640000|2022-01-11 00:07:20|400.2|397.4|400.58|397.78|400.58|397.78|400.2|397.4|0
1641859650000|2022-01-11 00:07:30|400.96|398.16|400.77|397.97|400.96|398.16|400.77|397.97|0
1641859670000|2022-01-11 00:07:50|400.58|397.78|400.58|397.78|400.58|397.78|400.58|397.78|0
1641859680000|2022-01-11 00:08:00|400.77|397.97|401.15|398.35|401.15|398.35|400.77|397.97|0
1641859690000|2022-01-11 00:08:10|401.34|398.54|401.34|398.54|401.34|398.54|401.34|398.54|0
1641859700000|2022-01-11 00:08:20|401.15|398.35|401.15|398.35|401.15|398.35|401.15|398.35|0
1641859710000|2022-01-11 00:08:30|400.96|398.16|400.96|398.16|400.96|398.16|400.77|397.97|0
1641859720000|2022-01-11 00:08:40|401.15|398.35|400.96|398.16|401.15|398.35|400.96|398.16|0
1641859730000|2022-01-11 00:08:50|401.53|398.73|401.72|398.92|401.72|398.92|401.53|398.73|0
1641859740000|2022-01-11 00:09:00|401.63|398.83|401.34|398.54|401.72|398.92|401.34|398.54|0
1641859750000|2022-01-11 00:09:10|401.44|398.64|401.53|398.73|401.53|398.73|401.44|398.64|0
1641859760000|2022-01-11 00:09:20|401.44|398.64|401.34|398.54|401.53|398.73|401.34|398.54|0
1641859770000|2022-01-11 00:09:30|401.25|398.45|401.25|398.45|401.25|398.45|401.15|398.35|0
1641859780000|2022-01-11 00:09:40|401.34|398.54|400.96|398.16|401.34|398.54|400.96|398.16|0
1641859790000|2022-01-11 00:09:50|401.15|398.35|400.96|398.16|401.15|398.35|400.96|398.16|0
1641859800000|2022-01-11 00:10:00|401.06|398.26|400.77|397.97|401.06|398.26|400.77|397.97|0
1641859810000|2022-01-11 00:10:10|400.68|397.88|401.15|398.35|401.15|398.35|400.68|397.88|0
1641859820000|2022-01-11 00:10:20|400.77|397.97|400.58|397.78|400.77|397.97|400.39|397.59|0
1641859830000|2022-01-11 00:10:30|400.77|397.97|400.77|397.97|400.77|397.97|400.77|397.97|0
1641859840000|2022-01-11 00:10:40|400.87|398.07|400.77|397.97|400.87|398.07|400.77|397.97|0
1641859850000|2022-01-11 00:10:50|400.58|397.78|400.96|398.16|400.96|398.16|400.58|397.78|0
1641859860000|2022-01-11 00:11:00|400.87|398.07|400.87|398.07|400.96|398.16|400.87|398.07|0
1641859870000|2022-01-11 00:11:10|400.77|397.97|400.39|397.59|400.77|397.97|400.39|397.59|0
1641859880000|2022-01-11 00:11:20|400.3|397.5|400.3|397.5|400.3|397.5|400.3|397.5|0
1641859890000|2022-01-11 00:11:30|400.39|397.59|400.2|397.4|400.39|397.59|400.2|397.4|0
1641859900000|2022-01-11 00:11:40|399.82|397.02|399.63|396.83|399.82|397.02|399.63|396.83|0
1641859910000|2022-01-11 00:11:50|399.73|396.93|399.63|396.83|399.73|396.93|399.54|396.74|0
1641859920000|2022-01-11 00:12:00|399.82|397.02|399.44|396.64|399.82|397.02|399.44|396.64|0
1641859930000|2022-01-11 00:12:10|399.63|396.83|399.44|396.64|399.63|396.83|399.25|396.45|0
1641859940000|2022-01-11 00:12:20|399.63|396.83|399.44|396.64|399.63|396.83|399.44|396.64|0
1641859950000|2022-01-11 00:12:30|399.54|396.74|399.82|397.02|399.82|397.02|399.54|396.74|0
1641859960000|2022-01-11 00:12:40|399.63|396.83|399.63|396.83|399.63|396.83|399.44|396.64|0
1641859970000|2022-01-11 00:12:50|399.44|396.64|399.73|396.93|399.73|396.93|399.44|396.64|0
1641859980000|2022-01-11 00:13:00|399.63|396.83|399.82|397.02|399.82|397.02|399.63|396.83|0
1641859990000|2022-01-11 00:13:10|399.63|396.83|399.63|396.83|399.63|396.83|399.44|396.64|0
1641860000000|2022-01-11 00:13:20|399.54|396.74|399.63|396.83|399.63|396.83|399.54|396.74|0
1641860010000|2022-01-11 00:13:30|399.44|396.64|399.63|396.83|399.63|396.83|399.44|396.64|0
1641860030000|2022-01-11 00:13:50|399.82|397.02|399.44|396.64|399.82|397.02|399.44|396.64|0
1641860040000|2022-01-11 00:14:00|399.63|396.83|399.44|396.64|399.63|396.83|399.44|396.64|0
1641860060000|2022-01-11 00:14:20|399.63|396.83|399.63|396.83|399.63|396.83|399.63|396.83|0
1641860070000|2022-01-11 00:14:30|399.44|396.64|399.54|396.74|399.54|396.74|399.44|396.64|0
1641860080000|2022-01-11 00:14:40|399.44|396.64|399.63|396.83|399.63|396.83|399.44|396.64|0
1641860090000|2022-01-11 00:14:50|399.73|396.93|399.63|396.83|399.73|396.93|399.63|396.83|0
1641860100000|2022-01-11 00:15:00|399.82|397.02|400.58|397.78|400.58|397.78|399.82|397.02|0
1641860110000|2022-01-11 00:15:10|400.77|397.97|401.34|398.54|401.34|398.54|400.77|397.97|0
1641860120000|2022-01-11 00:15:20|401.91|399.11|402.58|399.78|402.67|399.87|401.91|399.11|0
1641860130000|2022-01-11 00:15:30|402.48|399.68|402.39|399.59|402.48|399.68|402.1|399.3|0
1641860140000|2022-01-11 00:15:40|403.05|400.25|402.96|400.16|403.15|400.35|402.96|400.16|0
1641860150000|2022-01-11 00:15:50|402.67|399.87|402.48|399.68|402.86|400.06|402.48|399.68|0
1641860160000|2022-01-11 00:16:00|402.96|400.16|402.48|399.68|402.96|400.16|402.1|399.3|0
1641860170000|2022-01-11 00:16:10|402.29|399.49|402.1|399.3|402.29|399.49|402.1|399.3|0
1641860180000|2022-01-11 00:16:20|401.91|399.11|402.86|400.06|402.86|400.06|401.91|399.11|0
1641860190000|2022-01-11 00:16:30|403.05|400.25|402.86|400.06|403.24|400.44|402.86|400.06|0
1641860200000|2022-01-11 00:16:40|403.05|400.25|403.24|400.44|403.24|400.44|403.05|400.25|0
1641860210000|2022-01-11 00:16:50|403.43|400.63|403.24|400.44|403.43|400.63|403.24|400.44|0
1641860220000|2022-01-11 00:17:00|403.62|400.82|403.62|400.82|403.81|401.01|403.62|400.82|0
1641860230000|2022-01-11 00:17:10|404.01|401.21|404.39|401.59|404.39|401.59|404.01|401.21|0
1641860240000|2022-01-11 00:17:20|404.2|401.4|404.2|401.4|404.2|401.4|403.91|401.11|0
1641860250000|2022-01-11 00:17:30|404.39|401.59|404.2|401.4|404.39|401.59|404.2|401.4|0
1641860260000|2022-01-11 00:17:40|404.01|401.21|403.81|401.01|404.01|401.21|403.81|401.01|0
1641860270000|2022-01-11 00:17:50|404.01|401.21|403.81|401.01|404.01|401.21|403.81|401.01|0
1641860280000|2022-01-11 00:18:00|403.91|401.11|404|401.2|404|401.2|403.81|401.01|0
1641860290000|2022-01-11 00:18:10|404.2|401.4|403.72|400.92|404.2|401.4|403.72|400.92|0
1641860300000|2022-01-11 00:18:20|403.62|400.82|403.34|400.54|403.81|401.01|403.34|400.54|0
1641860310000|2022-01-11 00:18:30|403.24|400.44|403.62|400.82|403.62|400.82|403.24|400.44|0
1641860320000|2022-01-11 00:18:40|403.72|400.92|403.81|401.01|403.81|401.01|403.72|400.92|0
1641860330000|2022-01-11 00:18:50|403.62|400.82|403.81|401.01|403.81|401.01|403.62|400.82|0
1641860340000|2022-01-11 00:19:00|404|401.2|404|401.2|404|401.2|403.72|400.92|0
1641860350000|2022-01-11 00:19:10|404.2|401.4|404.1|401.3|404.2|401.4|404.1|401.3|0
1641860360000|2022-01-11 00:19:20|404.2|401.4|404.58|401.78|404.58|401.78|404|401.2|0
1641860370000|2022-01-11 00:19:30|404.77|401.97|404.77|401.97|405.06|402.26|404.77|401.97|0
1641860380000|2022-01-11 00:19:40|404.96|402.16|405.15|402.35|405.25|402.45|404.96|402.16|0
1641860390000|2022-01-11 00:19:50|404.96|402.16|405.15|402.35|405.15|402.35|404.96|402.16|0
1641860400000|2022-01-11 00:20:00|405.34|402.54|405.15|402.35|405.34|402.54|405.15|402.35|0
1641860410000|2022-01-11 00:20:10|404.96|402.16|404.77|401.97|404.96|402.16|404.77|401.97|0
1641860420000|2022-01-11 00:20:20|404.58|401.78|404.39|401.59|404.58|401.78|404.2|401.4|0
1641860430000|2022-01-11 00:20:30|404.2|401.4|404.58|401.78|404.58|401.78|404.2|401.4|0
1641860440000|2022-01-11 00:20:40|404.39|401.59|404.58|401.78|404.58|401.78|404.2|401.4|0
1641860450000|2022-01-11 00:20:50|404.39|401.59|404.77|401.97|404.77|401.97|404.39|401.59|0
1641860460000|2022-01-11 00:21:00|404.68|401.88|404.58|401.78|404.68|401.88|404.49|401.69|0
1641860470000|2022-01-11 00:21:10|404.77|401.97|404.68|401.88|404.77|401.97|404.58|401.78|0
1641860480000|2022-01-11 00:21:20|404.58|401.78|404.39|401.59|404.58|401.78|404.19|401.39|0
1641860490000|2022-01-11 00:21:30|404.48|401.68|404.77|401.97|404.77|401.97|404.48|401.68|0
1641860510000|2022-01-11 00:21:50|404.58|401.78|404.77|401.97|404.77|401.97|404.58|401.78|0
1641860520000|2022-01-11 00:22:00|404.58|401.78|404.58|401.78|404.58|401.78|404.58|401.78|0
1641860530000|2022-01-11 00:22:10|404.19|401.39|404.39|401.59|404.48|401.68|404.19|401.39|0
1641860540000|2022-01-11 00:22:20|404.48|401.68|404.58|401.78|404.58|401.78|404.48|401.68|0
1641860550000|2022-01-11 00:22:30|404.77|401.97|404.77|401.97|404.77|401.97|404.77|401.97|0
1641860560000|2022-01-11 00:22:40|404.96|402.16|404.96|402.16|404.96|402.16|404.77|401.97|0
1641860570000|2022-01-11 00:22:50|405.06|402.26|405.15|402.35|405.15|402.35|404.96|402.16|0
1641860580000|2022-01-11 00:23:00|405.44|402.64|405.53|402.73|405.53|402.73|405.44|402.64|0
1641860600000|2022-01-11 00:23:20|405.72|402.92|406.3|403.5|406.3|403.5|405.72|402.92|0
1641860610000|2022-01-11 00:23:30|406.68|403.88|406.87|404.07|406.87|404.07|406.68|403.88|0
1641860620000|2022-01-11 00:23:40|406.68|403.88|407.25|404.45|407.25|404.45|406.68|403.88|0
1641860630000|2022-01-11 00:23:50|407.06|404.26|406.68|403.88|407.06|404.26|406.49|403.69|0
1641860640000|2022-01-11 00:24:00|406.59|403.79|406.68|403.88|406.78|403.98|406.59|403.79|0
1641860650000|2022-01-11 00:24:10|406.87|404.07|406.87|404.07|407.06|404.26|406.87|404.07|0
1641860660000|2022-01-11 00:24:20|407.06|404.26|407.06|404.26|407.25|404.45|407.06|404.26|0
1641860670000|2022-01-11 00:24:30|407.45|404.65|407.45|404.65|407.45|404.65|407.25|404.45|0
1641860680000|2022-01-11 00:24:40|407.64|404.84|407.25|404.45|407.64|404.84|407.25|404.45|0
1641860690000|2022-01-11 00:24:50|407.45|404.65|407.25|404.45|407.45|404.65|407.06|404.26|0
1641860700000|2022-01-11 00:25:00|407.06|404.26|406.87|404.07|407.06|404.26|406.87|404.07|0
1641860710000|2022-01-11 00:25:10|406.78|403.98|406.68|403.88|406.87|404.07|406.68|403.88|0
1641860720000|2022-01-11 00:25:20|406.49|403.69|406.49|403.69|406.49|403.69|406.3|403.5|0
1641860730000|2022-01-11 00:25:30|406.3|403.5|405.91|403.11|406.3|403.5|405.91|403.11|0
1641860740000|2022-01-11 00:25:40|406.1|403.3|405.91|403.11|406.1|403.3|405.91|403.11|0
1641860750000|2022-01-11 00:25:50|406.01|403.21|405.91|403.11|406.01|403.21|405.72|402.92|0
1641860760000|2022-01-11 00:26:00|406.01|403.21|405.53|402.73|406.01|403.21|405.53|402.73|0
1641860770000|2022-01-11 00:26:10|405.34|402.54|405.53|402.73|405.53|402.73|405.34|402.54|0
1641860780000|2022-01-11 00:26:20|405.72|402.92|405.34|402.54|405.72|402.92|405.34|402.54|0
1641860790000|2022-01-11 00:26:30|405.53|402.73|405.53|402.73|405.72|402.92|405.53|402.73|0
1641860800000|2022-01-11 00:26:40|405.44|402.64|405.15|402.35|405.44|402.64|405.15|402.35|0
1641860810000|2022-01-11 00:26:50|405.53|402.73|405.53|402.73|405.53|402.73|405.53|402.73|0
1641860820000|2022-01-11 00:27:00|405.34|402.54|405.53|402.73|405.53|402.73|405.34|402.54|0
1641860830000|2022-01-11 00:27:10|405.72|402.92|405.72|402.92|405.72|402.92|405.72|402.92|0
1641860840000|2022-01-11 00:27:20|405.82|403.02|405.82|403.02|405.82|403.02|405.82|403.02|0
1641860850000|2022-01-11 00:27:30|405.72|402.92|405.72|402.92|405.72|402.92|405.53|402.73|0
1641860860000|2022-01-11 00:27:40|405.91|403.11|405.91|403.11|405.91|403.11|405.91|403.11|0
1641860870000|2022-01-11 00:27:50|405.82|403.02|405.82|403.02|405.82|403.02|405.72|402.92|0
1641860880000|2022-01-11 00:28:00|405.72|402.92|406.2|403.4|406.2|403.4|405.53|402.73|0
1641860890000|2022-01-11 00:28:10|406.1|403.3|406.1|403.3|406.1|403.3|406.1|403.3|0
1641860900000|2022-01-11 00:28:20|405.91|403.11|406.1|403.3|406.1|403.3|405.91|403.11|0
1641860910000|2022-01-11 00:28:30|406.01|403.21|406.49|403.69|406.49|403.69|406.01|403.21|0
1641860920000|2022-01-11 00:28:40|406.68|403.88|406.68|403.88|406.68|403.88|406.68|403.88|0
1641860930000|2022-01-11 00:28:50|406.49|403.69|406.49|403.69|406.49|403.69|406.49|403.69|0
1641860940000|2022-01-11 00:29:00|406.2|403.4|406.49|403.69|406.49|403.69|406.2|403.4|0
1641860950000|2022-01-11 00:29:10|406.3|403.5|406.68|403.88|406.68|403.88|406.2|403.4|0
1641860970000|2022-01-11 00:29:30|406.49|403.69|406.49|403.69|406.49|403.69|406.49|403.69|0
1641860980000|2022-01-11 00:29:40|406.29|403.49|406.49|403.69|406.49|403.69|406.29|403.49|0
1641860990000|2022-01-11 00:29:50|406.87|404.07|407.06|404.26|407.06|404.26|406.87|404.07|0
1641861000000|2022-01-11 00:30:00|407.16|404.36|407.64|404.84|407.64|404.84|407.16|404.36|0
1641861010000|2022-01-11 00:30:10|407.83|405.03|407.44|404.64|407.83|405.03|407.44|404.64|0
1641861020000|2022-01-11 00:30:20|407.64|404.84|407.83|405.03|407.83|405.03|407.64|404.84|0
1641861030000|2022-01-11 00:30:30|407.44|404.64|407.44|404.64|407.64|404.84|407.44|404.64|0
1641861040000|2022-01-11 00:30:40|407.25|404.45|407.25|404.45|407.35|404.55|407.25|404.45|0
1641861050000|2022-01-11 00:30:50|407.06|404.26|407.06|404.26|407.25|404.45|406.97|404.17|0
1641861060000|2022-01-11 00:31:00|407.44|404.64|407.25|404.45|407.64|404.84|407.25|404.45|0
1641861070000|2022-01-11 00:31:10|407.06|404.26|407.06|404.26|407.25|404.45|407.06|404.26|0
1641861080000|2022-01-11 00:31:20|407.25|404.45|407.25|404.45|407.44|404.64|407.25|404.45|0
1641861090000|2022-01-11 00:31:30|407.06|404.26|407.16|404.36|407.25|404.45|407.06|404.26|0
1641861100000|2022-01-11 00:31:40|406.87|404.07|407.16|404.36|407.16|404.36|406.87|404.07|0
1641861110000|2022-01-11 00:31:50|407.25|404.45|407.25|404.45|407.25|404.45|407.25|404.45|0
1641861120000|2022-01-11 00:32:00|407.44|404.64|406.87|404.07|407.44|404.64|406.87|404.07|0
1641861130000|2022-01-11 00:32:10|406.78|403.98|406.59|403.79|406.78|403.98|406.59|403.79|0
1641861140000|2022-01-11 00:32:20|406.68|403.88|406.68|403.88|406.87|404.07|406.68|403.88|0
1641861150000|2022-01-11 00:32:30|407.06|404.26|407.25|404.45|407.25|404.45|407.06|404.26|0
1641861160000|2022-01-11 00:32:40|407.16|404.36|406.78|403.98|407.16|404.36|406.78|403.98|0
1641861170000|2022-01-11 00:32:50|406.87|404.07|406.87|404.07|406.87|404.07|406.68|403.88|0
1641861180000|2022-01-11 00:33:00|406.97|404.17|406.97|404.17|406.97|404.17|406.97|404.17|0
1641861190000|2022-01-11 00:33:10|407.06|404.26|407.25|404.45|407.25|404.45|407.06|404.26|0
1641861200000|2022-01-11 00:33:20|407.06|404.26|407.16|404.36|407.16|404.36|407.06|404.26|0
1641861210000|2022-01-11 00:33:30|407.06|404.26|406.87|404.07|407.25|404.45|406.87|404.07|0
1641861220000|2022-01-11 00:33:40|407.06|404.26|407.25|404.45|407.25|404.45|407.06|404.26|0
1641861230000|2022-01-11 00:33:50|406.97|404.17|406.97|404.17|406.97|404.17|406.97|404.17|0
1641861240000|2022-01-11 00:34:00|407.06|404.26|407.06|404.26|407.25|404.45|407.06|404.26|0
1641861250000|2022-01-11 00:34:10|406.87|404.07|406.87|404.07|406.87|404.07|406.87|404.07|0
1641861260000|2022-01-11 00:34:20|406.68|403.88|406.87|404.07|406.87|404.07|406.68|403.88|0
1641861270000|2022-01-11 00:34:30|406.97|404.17|406.87|404.07|406.97|404.17|406.87|404.07|0
1641861280000|2022-01-11 00:34:40|406.68|403.88|406.97|404.17|406.97|404.17|406.68|403.88|0
1641861290000|2022-01-11 00:34:50|406.87|404.07|406.87|404.07|406.87|404.07|406.68|403.88|0
1641861300000|2022-01-11 00:35:00|407.25|404.45|407.25|404.45|407.25|404.45|407.25|404.45|0
1641861310000|2022-01-11 00:35:10|407.06|404.26|406.87|404.07|407.06|404.26|406.87|404.07|0
1641861320000|2022-01-11 00:35:20|406.68|403.88|406.68|403.88|406.68|403.88|406.68|403.88|0
1641861330000|2022-01-11 00:35:30|406.58|403.78|406.1|403.3|406.58|403.78|406.1|403.3|0
1641861340000|2022-01-11 00:35:40|406.2|403.4|406.29|403.49|406.39|403.59|406.2|403.4|0
1641861350000|2022-01-11 00:35:50|406.1|403.3|406.1|403.3|406.2|403.4|406.1|403.3|0
1641861360000|2022-01-11 00:36:00|405.91|403.11|406.1|403.3|406.1|403.3|405.91|403.11|0
1641861370000|2022-01-11 00:36:10|406.01|403.21|405.72|402.92|406.01|403.21|405.72|402.92|0
1641861380000|2022-01-11 00:36:20|405.53|402.73|405.53|402.73|405.53|402.73|405.53|402.73|0
1641861390000|2022-01-11 00:36:30|405.34|402.54|405.34|402.54|405.34|402.54|405.24|402.44|0
1641861400000|2022-01-11 00:36:40|405.15|402.35|405.15|402.35|405.15|402.35|405.15|402.35|0
1641861410000|2022-01-11 00:36:50|404.95|402.15|404.57|401.77|404.95|402.15|404.57|401.77|0
1641861420000|2022-01-11 00:37:00|404.95|402.15|404.95|402.15|405.05|402.25|404.95|402.15|0
1641861430000|2022-01-11 00:37:10|404.76|401.96|404.95|402.15|404.95|402.15|404.76|401.96|0
1641861440000|2022-01-11 00:37:20|405.15|402.35|405.15|402.35|405.15|402.35|405.15|402.35|0
1641861450000|2022-01-11 00:37:30|405.34|402.54|405.15|402.35|405.34|402.54|405.15|402.35|0
1641861460000|2022-01-11 00:37:40|405.24|402.44|405.14|402.34|405.24|402.44|405.14|402.34|0
1641861470000|2022-01-11 00:37:50|405.34|402.54|405.34|402.54|405.34|402.54|405.24|402.44|0
1641861480000|2022-01-11 00:38:00|405.53|402.73|405.53|402.73|405.53|402.73|405.34|402.54|0
1641861490000|2022-01-11 00:38:10|405.72|402.92|405.63|402.83|405.72|402.92|405.63|402.83|0
1641861500000|2022-01-11 00:38:20|405.72|402.92|405.72|402.92|405.91|403.11|405.72|402.92|0
1641861510000|2022-01-11 00:38:30|405.53|402.73|405.72|402.92|405.72|402.92|405.53|402.73|0
1641861520000|2022-01-11 00:38:40|405.82|403.02|405.91|403.11|405.91|403.11|405.72|402.92|0
1641861530000|2022-01-11 00:38:50|405.82|403.02|405.82|403.02|405.82|403.02|405.82|403.02|0
1641861540000|2022-01-11 00:39:00|405.91|403.11|405.91|403.11|405.91|403.11|405.91|403.11|0
1641861560000|2022-01-11 00:39:20|405.82|403.02|405.91|403.11|405.91|403.11|405.82|403.02|0
1641861570000|2022-01-11 00:39:30|405.82|403.02|405.34|402.54|405.82|403.02|405.34|402.54|0
1641861580000|2022-01-11 00:39:40|405.14|402.34|405.14|402.34|405.14|402.34|405.14|402.34|0
1641861590000|2022-01-11 00:39:50|404.76|401.96|404.57|401.77|404.76|401.96|404.57|401.77|0
1641861600000|2022-01-11 00:40:00|404.48|401.68|404.48|401.68|404.48|401.68|404.38|401.58|0
1641861610000|2022-01-11 00:40:10|404.57|401.77|404.76|401.96|404.76|401.96|404.57|401.77|0
1641861620000|2022-01-11 00:40:20|404.67|401.87|404.76|401.96|404.76|401.96|404.67|401.87|0
1641861630000|2022-01-11 00:40:30|404.67|401.87|404.76|401.96|404.76|401.96|404.67|401.87|0
1641861650000|2022-01-11 00:40:50|404.57|401.77|404.76|401.96|404.76|401.96|404.57|401.77|0
1641861660000|2022-01-11 00:41:00|404.67|401.87|404.57|401.77|404.67|401.87|404.57|401.77|0
1641861670000|2022-01-11 00:41:10|404.76|401.96|404.76|401.96|404.95|402.15|404.76|401.96|0
1641861680000|2022-01-11 00:41:20|404.67|401.87|404.57|401.77|404.76|401.96|404.57|401.77|0
1641861690000|2022-01-11 00:41:30|404.76|401.96|404.76|401.96|404.76|401.96|404.76|401.96|0
1641861700000|2022-01-11 00:41:40|404.57|401.77|404.57|401.77|404.57|401.77|404.57|401.77|0
1641861710000|2022-01-11 00:41:50|404.38|401.58|404.38|401.58|404.38|401.58|404.38|401.58|0
1641861720000|2022-01-11 00:42:00|404.19|401.39|404.19|401.39|404.19|401.39|404.19|401.39|0
1641861740000|2022-01-11 00:42:20|404|401.2|403.04|400.24|404|401.2|403.04|400.24|0
1641861750000|2022-01-11 00:42:30|402.85|400.05|403.43|400.63|403.43|400.63|402.85|400.05|0
1641861760000|2022-01-11 00:42:40|403.23|400.43|403.23|400.43|403.43|400.63|403.23|400.43|0
1641861770000|2022-01-11 00:42:50|402.95|400.15|403.23|400.43|403.23|400.43|402.95|400.15|0
1641861780000|2022-01-11 00:43:00|403.33|400.53|403.43|400.63|403.43|400.63|403.23|400.43|0
1641861790000|2022-01-11 00:43:10|403.23|400.43|403.14|400.34|403.23|400.43|403.14|400.34|0
1641861800000|2022-01-11 00:43:20|403.04|400.24|403.04|400.24|403.04|400.24|403.04|400.24|0
1641861810000|2022-01-11 00:43:30|403.23|400.43|403.23|400.43|403.23|400.43|403.04|400.24|0
1641861830000|2022-01-11 00:43:50|403.14|400.34|402.85|400.05|403.14|400.34|402.85|400.05|0
1641861840000|2022-01-11 00:44:00|402.95|400.15|402.76|399.96|402.95|400.15|402.76|399.96|0
1641861850000|2022-01-11 00:44:10|402.85|400.05|402.85|400.05|402.85|400.05|402.85|400.05|0
1641861860000|2022-01-11 00:44:20|403.04|400.24|403.04|400.24|403.04|400.24|402.85|400.05|0
1641861870000|2022-01-11 00:44:30|402.85|400.05|402.85|400.05|402.85|400.05|402.85|400.05|0
1641861880000|2022-01-11 00:44:40|402.95|400.15|402.95|400.15|403.04|400.24|402.95|400.15|0
1641861890000|2022-01-11 00:44:50|402.85|400.05|402.76|399.96|402.85|400.05|402.66|399.86|0
1641861900000|2022-01-11 00:45:00|402.85|400.05|402.76|399.96|402.85|400.05|402.76|399.96|0
1641861910000|2022-01-11 00:45:10|402.85|400.05|402.66|399.86|402.85|400.05|402.66|399.86|0
1641861920000|2022-01-11 00:45:20|402.28|399.48|402.28|399.48|402.28|399.48|402.28|399.48|0
1641861940000|2022-01-11 00:45:40|402.47|399.67|402.28|399.48|402.47|399.67|402.28|399.48|0
1641861950000|2022-01-11 00:45:50|402.09|399.29|402.09|399.29|402.28|399.48|402.09|399.29|0
1641861960000|2022-01-11 00:46:00|402.19|399.39|402.38|399.58|402.38|399.58|402.09|399.29|0
1641861970000|2022-01-11 00:46:10|402.47|399.67|402.09|399.29|402.47|399.67|402.09|399.29|0
1641861980000|2022-01-11 00:46:20|402.28|399.48|402|399.2|402.28|399.48|402|399.2|0
1641861990000|2022-01-11 00:46:30|402.09|399.29|401.9|399.1|402.09|399.29|401.9|399.1|0
1641862000000|2022-01-11 00:46:40|402|399.2|402.09|399.29|402.09|399.29|402|399.2|0
1641862010000|2022-01-11 00:46:50|401.9|399.1|402.09|399.29|402.09|399.29|401.9|399.1|0
1641862020000|2022-01-11 00:47:00|402.19|399.39|402.19|399.39|402.19|399.39|402.09|399.29|0
1641862030000|2022-01-11 00:47:10|402.09|399.29|402.09|399.29|402.19|399.39|401.9|399.1|0
1641862050000|2022-01-11 00:47:30|402.28|399.48|402.28|399.48|402.28|399.48|402.28|399.48|0
1641862060000|2022-01-11 00:47:40|402.47|399.67|402.28|399.48|402.47|399.67|402.28|399.48|0
1641862070000|2022-01-11 00:47:50|402.47|399.67|402.47|399.67|402.47|399.67|402.28|399.48|0
1641862080000|2022-01-11 00:48:00|402.66|399.86|402.66|399.86|402.85|400.05|402.66|399.86|0
1641862090000|2022-01-11 00:48:10|402.57|399.77|402.66|399.86|402.66|399.86|402.57|399.77|0
1641862100000|2022-01-11 00:48:20|402.85|400.05|402.66|399.86|402.85|400.05|402.66|399.86|0
1641862110000|2022-01-11 00:48:30|402.76|399.96|402.76|399.96|402.85|400.05|402.76|399.96|0
1641862120000|2022-01-11 00:48:40|402.85|400.05|403.04|400.24|403.04|400.24|402.85|400.05|0
1641862130000|2022-01-11 00:48:50|402.95|400.15|403.04|400.24|403.04|400.24|402.95|400.15|0
1641862140000|2022-01-11 00:49:00|403.23|400.43|403.04|400.24|403.23|400.43|403.04|400.24|0
1641862160000|2022-01-11 00:49:20|402.95|400.15|403.04|400.24|403.04|400.24|402.95|400.15|0
1641862180000|2022-01-11 00:49:40|403.23|400.43|403.23|400.43|403.23|400.43|403.23|400.43|0
1641862200000|2022-01-11 00:50:00|403.33|400.53|403.42|400.62|403.42|400.62|403.23|400.43|0
1641862210000|2022-01-11 00:50:10|403.61|400.81|403.8|401|403.8|401|403.61|400.81|0
1641862220000|2022-01-11 00:50:20|403.71|400.91|403.61|400.81|403.71|400.91|403.61|400.81|0
1641862230000|2022-01-11 00:50:30|403.42|400.62|403.42|400.62|403.52|400.72|403.42|400.62|0
1641862240000|2022-01-11 00:50:40|403.23|400.43|403.33|400.53|403.33|400.53|403.23|400.43|0
1641862250000|2022-01-11 00:50:50|403.42|400.62|403.42|400.62|403.52|400.72|403.42|400.62|0
1641862260000|2022-01-11 00:51:00|403.23|400.43|403.23|400.43|403.23|400.43|403.14|400.34|0
1641862270000|2022-01-11 00:51:10|403.42|400.62|403.42|400.62|403.42|400.62|403.42|400.62|0
1641862280000|2022-01-11 00:51:20|403.23|400.43|403.23|400.43|403.23|400.43|403.23|400.43|0
1641862290000|2022-01-11 00:51:30|403.33|400.53|403.23|400.43|403.33|400.53|403.23|400.43|0
1641862300000|2022-01-11 00:51:40|402.85|400.05|402.85|400.05|402.85|400.05|402.85|400.05|0
1641862320000|2022-01-11 00:52:00|402.66|399.86|402.28|399.48|402.66|399.86|402.28|399.48|0
1641862330000|2022-01-11 00:52:10|402.09|399.29|401.9|399.1|402.09|399.29|401.9|399.1|0
1641862340000|2022-01-11 00:52:20|402.09|399.29|402.09|399.29|402.09|399.29|402.09|399.29|0
1641862350000|2022-01-11 00:52:30|402.28|399.48|402.28|399.48|402.28|399.48|402.28|399.48|0
1641862360000|2022-01-11 00:52:40|402.09|399.29|402.09|399.29|402.09|399.29|402|399.2|0
1641862370000|2022-01-11 00:52:50|402.28|399.48|402.09|399.29|402.28|399.48|402.09|399.29|0
1641862380000|2022-01-11 00:53:00|401.9|399.1|401.9|399.1|402|399.2|401.9|399.1|0
1641862390000|2022-01-11 00:53:10|402.09|399.29|402.28|399.48|402.28|399.48|402|399.2|0
1641862400000|2022-01-11 00:53:20|402.09|399.29|402.09|399.29|402.09|399.29|402.09|399.29|0
1641862410000|2022-01-11 00:53:30|401.9|399.1|401.9|399.1|401.9|399.1|401.71|398.91|0
1641862420000|2022-01-11 00:53:40|402.09|399.29|402|399.2|402.09|399.29|402|399.2|0
1641862430000|2022-01-11 00:53:50|401.9|399.1|401.9|399.1|402.09|399.29|401.9|399.1|0
1641862440000|2022-01-11 00:54:00|401.81|399.01|401.9|399.1|401.9|399.1|401.71|398.91|0
1641862450000|2022-01-11 00:54:10|402.09|399.29|402.09|399.29|402.09|399.29|402.09|399.29|0
1641862460000|2022-01-11 00:54:20|401.9|399.1|402.09|399.29|402.09|399.29|401.9|399.1|0
1641862470000|2022-01-11 00:54:30|401.9|399.1|401.71|398.91|401.9|399.1|401.71|398.91|0
1641862480000|2022-01-11 00:54:40|401.81|399.01|401.71|398.91|401.81|399.01|401.71|398.91|0
1641862490000|2022-01-11 00:54:50|401.62|398.82|401.52|398.72|401.71|398.91|401.52|398.72|0
1641862500000|2022-01-11 00:55:00|401.62|398.82|400.95|398.15|401.62|398.82|400.95|398.15|0
1641862510000|2022-01-11 00:55:10|401.04|398.24|401.14|398.34|401.14|398.34|400.95|398.15|0
1641862520000|2022-01-11 00:55:20|401.23|398.43|401.14|398.34|401.23|398.43|401.14|398.34|0
1641862530000|2022-01-11 00:55:30|400.95|398.15|400.95|398.15|400.95|398.15|400.95|398.15|0
1641862540000|2022-01-11 00:55:40|401.14|398.34|400.95|398.15|401.14|398.34|400.95|398.15|0
1641862550000|2022-01-11 00:55:50|400.85|398.05|401.14|398.34|401.14|398.34|400.85|398.05|0
1641862560000|2022-01-11 00:56:00|401.33|398.53|400.76|397.96|401.33|398.53|400.76|397.96|0
1641862570000|2022-01-11 00:56:10|400.95|398.15|400.95|398.15|400.95|398.15|400.95|398.15|0
1641862580000|2022-01-11 00:56:20|400.76|397.96|400.76|397.96|400.76|397.96|400.76|397.96|0
1641862590000|2022-01-11 00:56:30|400.95|398.15|400.95|398.15|400.95|398.15|400.95|398.15|0
1641862600000|2022-01-11 00:56:40|401.14|398.34|400.95|398.15|401.14|398.34|400.95|398.15|0
1641862610000|2022-01-11 00:56:50|401.14|398.34|401.14|398.34|401.14|398.34|401.14|398.34|0
1641862630000|2022-01-11 00:57:10|401.33|398.53|401.14|398.34|401.33|398.53|401.14|398.34|0
1641862640000|2022-01-11 00:57:20|400.95|398.15|400.57|397.77|400.95|398.15|400.57|397.77|0
1641862650000|2022-01-11 00:57:30|400.85|398.05|400.85|398.05|400.85|398.05|400.76|397.96|0
1641862660000|2022-01-11 00:57:40|400.95|398.15|401.14|398.34|401.14|398.34|400.95|398.15|0
1641862670000|2022-01-11 00:57:50|400.95|398.15|400.95|398.15|400.95|398.15|400.95|398.15|0
1641862680000|2022-01-11 00:58:00|400.76|397.96|400.56|397.76|400.76|397.96|400.56|397.76|0
1641862690000|2022-01-11 00:58:10|400.75|397.95|400.75|397.95|400.75|397.95|400.66|397.86|0
1641862700000|2022-01-11 00:58:20|400.95|398.15|400.75|397.95|400.95|398.15|400.75|397.95|0
1641862710000|2022-01-11 00:58:30|400.85|398.05|400.66|397.86|400.94|398.14|400.66|397.86|0
1641862720000|2022-01-11 00:58:40|400.56|397.76|400.75|397.95|400.75|397.95|400.56|397.76|0
1641862730000|2022-01-11 00:58:50|400.94|398.14|400.75|397.95|400.94|398.14|400.75|397.95|0
1641862740000|2022-01-11 00:59:00|400.66|397.86|400.66|397.86|400.66|397.86|400.56|397.76|0
1641862750000|2022-01-11 00:59:10|400.56|397.76|401.13|398.33|401.13|398.33|400.56|397.76|0
1641862760000|2022-01-11 00:59:20|400.94|398.14|400.56|397.76|400.94|398.14|400.56|397.76|0
1641862770000|2022-01-11 00:59:30|400.66|397.86|400.75|397.95|400.75|397.95|400.66|397.86|0
1641862780000|2022-01-11 00:59:40|400.56|397.76|400.66|397.86|400.66|397.86|400.56|397.76|0
1641862790000|2022-01-11 00:59:50|400.56|397.76|401.04|398.24|401.13|398.33|400.56|397.76|0
1641862800000|2022-01-11 01:00:00|400.94|398.14|400.75|397.95|400.94|398.14|400.75|397.95|0
1641862810000|2022-01-11 01:00:10|400.56|397.76|400.56|397.76|400.56|397.76|400.56|397.76|0
1641862820000|2022-01-11 01:00:20|400.66|397.86|400.66|397.86|400.66|397.86|400.66|397.86|0
1641862830000|2022-01-11 01:00:30|400.75|397.95|400.75|397.95|400.75|397.95|400.75|397.95|0
1641862840000|2022-01-11 01:00:40|400.94|398.14|401.32|398.52|401.32|398.52|400.94|398.14|0
1641862850000|2022-01-11 01:00:50|401.51|398.71|401.71|398.91|401.71|398.91|401.51|398.71|0
1641862860000|2022-01-11 01:01:00|401.9|399.1|402.09|399.29|402.09|399.29|401.9|399.1|0
1641862870000|2022-01-11 01:01:10|401.9|399.1|401.71|398.91|401.9|399.1|401.71|398.91|0
1641862890000|2022-01-11 01:01:30|401.51|398.71|401.99|399.19|401.99|399.19|401.51|398.71|0
1641862900000|2022-01-11 01:01:40|402.09|399.29|402.28|399.48|402.28|399.48|402.09|399.29|0
1641862910000|2022-01-11 01:01:50|402.38|399.58|402.28|399.48|402.47|399.67|402.28|399.48|0
1641862920000|2022-01-11 01:02:00|402.47|399.67|402.76|399.96|402.85|400.05|402.47|399.67|0
1641862930000|2022-01-11 01:02:10|402.47|399.67|402.66|399.86|402.66|399.86|402.47|399.67|0
1641862940000|2022-01-11 01:02:20|402.47|399.67|402.66|399.86|402.66|399.86|402.47|399.67|0
1641862950000|2022-01-11 01:02:30|402.47|399.67|402.66|399.86|402.66|399.86|402.47|399.67|0
1641862960000|2022-01-11 01:02:40|402.47|399.67|402.47|399.67|402.47|399.67|402.47|399.67|0
1641862970000|2022-01-11 01:02:50|402.85|400.05|402.47|399.67|402.85|400.05|402.47|399.67|0
1641862980000|2022-01-11 01:03:00|402.37|399.57|402.28|399.48|402.37|399.57|402.28|399.48|0
1641862990000|2022-01-11 01:03:10|402.18|399.38|401.89|399.09|402.18|399.38|401.89|399.09|0
1641863000000|2022-01-11 01:03:20|401.7|398.9|401.7|398.9|401.89|399.09|401.61|398.81|0
1641863010000|2022-01-11 01:03:30|401.51|398.71|401.61|398.81|401.61|398.81|401.51|398.71|0
1641863020000|2022-01-11 01:03:40|401.51|398.71|401.51|398.71|401.51|398.71|401.32|398.52|0
1641863040000|2022-01-11 01:04:00|401.32|398.52|401.42|398.62|401.51|398.71|401.32|398.52|0
1641863050000|2022-01-11 01:04:10|401.51|398.71|402.08|399.28|402.08|399.28|401.51|398.71|0
1641863060000|2022-01-11 01:04:20|401.99|399.19|401.89|399.09|401.99|399.19|401.89|399.09|0
1641863070000|2022-01-11 01:04:30|401.7|398.9|401.8|399|401.89|399.09|401.7|398.9|0
1641863080000|2022-01-11 01:04:40|401.89|399.09|401.89|399.09|401.89|399.09|401.7|398.9|0
1641863090000|2022-01-11 01:04:50|401.7|398.9|402.08|399.28|402.08|399.28|401.7|398.9|0
1641863100000|2022-01-11 01:05:00|401.99|399.19|401.7|398.9|401.99|399.19|401.7|398.9|0
1641863110000|2022-01-11 01:05:10|401.89|399.09|401.8|399|401.89|399.09|401.8|399|0
1641863120000|2022-01-11 01:05:20|401.89|399.09|401.7|398.9|401.99|399.19|401.7|398.9|0
1641863130000|2022-01-11 01:05:30|401.32|398.52|401.42|398.62|401.51|398.71|401.32|398.52|0
1641863140000|2022-01-11 01:05:40|401.32|398.52|401.61|398.81|401.7|398.9|401.32|398.52|0
1641863150000|2022-01-11 01:05:50|401.51|398.71|401.42|398.62|401.61|398.81|401.42|398.62|0
1641863160000|2022-01-11 01:06:00|401.32|398.52|401.51|398.71|401.51|398.71|401.32|398.52|0
1641863170000|2022-01-11 01:06:10|401.89|399.09|401.89|399.09|402.08|399.28|401.89|399.09|0
1641863180000|2022-01-11 01:06:20|402.08|399.28|402.08|399.28|402.08|399.28|402.08|399.28|0
1641863190000|2022-01-11 01:06:30|401.99|399.19|401.99|399.19|401.99|399.19|401.89|399.09|0
1641863200000|2022-01-11 01:06:40|402.08|399.28|401.89|399.09|402.08|399.28|401.89|399.09|0
1641863210000|2022-01-11 01:06:50|401.99|399.19|401.99|399.19|401.99|399.19|401.89|399.09|0
1641863220000|2022-01-11 01:07:00|401.89|399.09|401.7|398.9|402.08|399.28|401.7|398.9|0
1641863230000|2022-01-11 01:07:10|401.89|399.09|401.7|398.9|402.08|399.28|401.7|398.9|0
1641863240000|2022-01-11 01:07:20|401.51|398.71|401.51|398.71|401.51|398.71|401.51|398.71|0
1641863250000|2022-01-11 01:07:30|401.32|398.52|401.32|398.52|401.32|398.52|401.32|398.52|0
1641863260000|2022-01-11 01:07:40|401.23|398.43|401.32|398.52|401.32|398.52|401.23|398.43|0
1641863270000|2022-01-11 01:07:50|401.42|398.62|401.51|398.71|401.51|398.71|401.42|398.62|0
1641863280000|2022-01-11 01:08:00|401.61|398.81|401.7|398.9|401.7|398.9|401.61|398.81|0
1641863300000|2022-01-11 01:08:20|401.8|399|401.51|398.71|401.8|399|401.51|398.71|0
1641863310000|2022-01-11 01:08:30|401.7|398.9|401.99|399.19|401.99|399.19|401.7|398.9|0
1641863320000|2022-01-11 01:08:40|401.89|399.09|401.51|398.71|401.89|399.09|401.51|398.71|0
1641863330000|2022-01-11 01:08:50|401.13|398.33|401.42|398.62|401.51|398.71|401.13|398.33|0
1641863340000|2022-01-11 01:09:00|401.51|398.71|401.51|398.71|401.61|398.81|401.51|398.71|0
1641863350000|2022-01-11 01:09:10|401.42|398.62|401.42|398.62|401.42|398.62|401.42|398.62|0
1641863360000|2022-01-11 01:09:20|401.51|398.71|401.61|398.81|401.61|398.81|401.51|398.71|0
1641863370000|2022-01-11 01:09:30|401.51|398.71|401.61|398.81|401.61|398.81|401.51|398.71|0
1641863380000|2022-01-11 01:09:40|401.7|398.9|402.08|399.28|402.08|399.28|401.7|398.9|0
1641863390000|2022-01-11 01:09:50|402.27|399.47|402.65|399.85|402.65|399.85|402.27|399.47|0
1641863400000|2022-01-11 01:10:00|402.56|399.76|402.65|399.85|402.65|399.85|402.46|399.66|0
1641863410000|2022-01-11 01:10:10|402.56|399.76|402.46|399.66|402.65|399.85|402.46|399.66|0
1641863420000|2022-01-11 01:10:20|402.65|399.85|402.65|399.85|402.65|399.85|402.46|399.66|0
1641863430000|2022-01-11 01:10:30|402.56|399.76|402.85|400.05|402.85|400.05|402.56|399.76|0
1641863440000|2022-01-11 01:10:40|403.04|400.24|404.37|401.57|404.37|401.57|403.04|400.24|0
1641863450000|2022-01-11 01:10:50|404.18|401.38|404.37|401.57|404.37|401.57|403.99|401.19|0
1641863460000|2022-01-11 01:11:00|404.56|401.76|404.56|401.76|404.56|401.76|404.37|401.57|0
1641863470000|2022-01-11 01:11:10|404.37|401.57|404.75|401.95|404.75|401.95|404.37|401.57|0
1641863480000|2022-01-11 01:11:20|404.94|402.14|404.94|402.14|404.94|402.14|404.94|402.14|0
1641863490000|2022-01-11 01:11:30|404.75|401.95|404.75|401.95|404.75|401.95|404.75|401.95|0
1641863500000|2022-01-11 01:11:40|404.94|402.14|404.85|402.05|404.94|402.14|404.75|401.95|0
1641863510000|2022-01-11 01:11:50|404.75|401.95|405.13|402.33|405.13|402.33|404.75|401.95|0
1641863520000|2022-01-11 01:12:00|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1641863530000|2022-01-11 01:12:10|405.52|402.72|405.52|402.72|405.52|402.72|405.33|402.53|0
1641863540000|2022-01-11 01:12:20|405.71|402.91|405.71|402.91|405.71|402.91|405.71|402.91|0
1641863550000|2022-01-11 01:12:30|405.9|403.1|405.9|403.1|405.9|403.1|405.9|403.1|0
1641863560000|2022-01-11 01:12:40|405.81|403.01|406.09|403.29|406.28|403.48|405.81|403.01|0
1641863570000|2022-01-11 01:12:50|405.9|403.1|406.09|403.29|406.09|403.29|405.9|403.1|0
1641863580000|2022-01-11 01:13:00|406.28|403.48|406.47|403.67|406.47|403.67|406.28|403.48|0
1641863590000|2022-01-11 01:13:10|406.28|403.48|406.28|403.48|406.28|403.48|405.9|403.1|0
1641863600000|2022-01-11 01:13:20|406.09|403.29|406.09|403.29|406.09|403.29|406.09|403.29|0
1641863610000|2022-01-11 01:13:30|406|403.2|406.09|403.29|406.09|403.29|405.9|403.1|0
1641863620000|2022-01-11 01:13:40|406.28|403.48|406.28|403.48|406.28|403.48|406.09|403.29|0
1641863630000|2022-01-11 01:13:50|406.47|403.67|406.47|403.67|406.47|403.67|406.47|403.67|0
1641863640000|2022-01-11 01:14:00|406.38|403.58|406.47|403.67|406.47|403.67|406.28|403.48|0
1641863650000|2022-01-11 01:14:10|406.38|403.58|406.28|403.48|406.38|403.58|406.28|403.48|0
1641863660000|2022-01-11 01:14:20|406.38|403.58|406.09|403.29|406.47|403.67|406.09|403.29|0
1641863670000|2022-01-11 01:14:30|405.9|403.1|406.09|403.29|406.09|403.29|405.9|403.1|0
1641863680000|2022-01-11 01:14:40|405.9|403.1|405.9|403.1|405.9|403.1|405.9|403.1|0
1641863690000|2022-01-11 01:14:50|406.09|403.29|406.28|403.48|406.28|403.48|406.09|403.29|0
1641863700000|2022-01-11 01:15:00|406.66|403.86|407.43|404.63|407.43|404.63|406.66|403.86|0
1641863710000|2022-01-11 01:15:10|407.81|405.01|409.16|406.36|409.35|406.55|407.81|405.01|0
1641863720000|2022-01-11 01:15:20|408.97|406.17|408.77|405.97|409.54|406.74|408.77|405.97|0
1641863730000|2022-01-11 01:15:30|408.58|405.78|407.81|405.01|408.58|405.78|407.81|405.01|0
1641863740000|2022-01-11 01:15:40|407.62|404.82|406.86|404.06|407.62|404.82|406.86|404.06|0
1641863750000|2022-01-11 01:15:50|406.76|403.96|407.24|404.44|407.43|404.63|406.76|403.96|0
1641863760000|2022-01-11 01:16:00|406.66|403.86|406.57|403.77|406.86|404.06|406.47|403.67|0
1641863770000|2022-01-11 01:16:10|406.28|403.48|406.38|403.58|406.38|403.58|406.28|403.48|0
1641863780000|2022-01-11 01:16:20|406.19|403.39|405.9|403.1|406.19|403.39|405.9|403.1|0
1641863790000|2022-01-11 01:16:30|406.09|403.29|405.71|402.91|406.28|403.48|405.71|402.91|0
1641863800000|2022-01-11 01:16:40|405.9|403.1|405.9|403.1|405.9|403.1|405.71|402.91|0
1641863810000|2022-01-11 01:16:50|405.71|402.91|405.71|402.91|405.71|402.91|405.71|402.91|0
1641863820000|2022-01-11 01:17:00|406.09|403.29|405.04|402.24|406.09|403.29|405.04|402.24|0
1641863830000|2022-01-11 01:17:10|404.94|402.14|404.75|401.95|404.94|402.14|404.75|401.95|0
1641863840000|2022-01-11 01:17:20|404.94|402.14|404.94|402.14|404.94|402.14|404.75|401.95|0
1641863860000|2022-01-11 01:17:40|405.04|402.24|405.32|402.52|405.32|402.52|404.94|402.14|0
1641863870000|2022-01-11 01:17:50|405.13|402.33|405.32|402.52|405.32|402.52|405.13|402.33|0
1641863880000|2022-01-11 01:18:00|405.52|402.72|405.52|402.72|405.9|403.1|405.52|402.72|0
1641863890000|2022-01-11 01:18:10|405.32|402.52|404.75|401.95|405.32|402.52|404.75|401.95|0
1641863900000|2022-01-11 01:18:20|404.56|401.76|404.56|401.76|404.66|401.86|404.56|401.76|0
1641863910000|2022-01-11 01:18:30|404.18|401.38|404.18|401.38|404.18|401.38|404.18|401.38|0
1641863920000|2022-01-11 01:18:40|403.99|401.19|403.61|400.81|403.99|401.19|403.61|400.81|0
1641863930000|2022-01-11 01:18:50|403.7|400.9|403.61|400.81|403.7|400.9|403.61|400.81|0
1641863940000|2022-01-11 01:19:00|403.99|401.19|403.99|401.19|404.18|401.38|403.99|401.19|0
1641863950000|2022-01-11 01:19:10|404.09|401.29|403.8|401|404.09|401.29|403.8|401|0
1641863960000|2022-01-11 01:19:20|403.99|401.19|403.99|401.19|403.99|401.19|403.8|401|0
1641863970000|2022-01-11 01:19:30|403.9|401.1|403.8|401|403.9|401.1|403.8|401|0
1641863980000|2022-01-11 01:19:40|403.61|400.81|403.41|400.61|403.61|400.81|403.41|400.61|0
1641863990000|2022-01-11 01:19:50|403.51|400.71|403.6|400.8|403.61|400.81|403.51|400.71|0
1641864000000|2022-01-11 01:20:00|403.8|401|403.89|401.09|403.89|401.09|403.6|400.8|0
1641864010000|2022-01-11 01:20:10|403.99|401.19|403.99|401.19|404.18|401.38|403.99|401.19|0
1641864020000|2022-01-11 01:20:20|403.8|401|403.8|401|403.8|401|403.8|401|0
1641864030000|2022-01-11 01:20:30|403.6|400.8|403.6|400.8|403.6|400.8|403.51|400.71|0
1641864040000|2022-01-11 01:20:40|403.22|400.42|403.22|400.42|403.41|400.61|403.22|400.42|0
1641864050000|2022-01-11 01:20:50|403.41|400.61|403.22|400.42|403.41|400.61|403.22|400.42|0
1641864060000|2022-01-11 01:21:00|403.13|400.33|403.13|400.33|403.22|400.42|403.13|400.33|0
1641864070000|2022-01-11 01:21:10|403.22|400.42|403.8|401|403.99|401.19|403.22|400.42|0
1641864080000|2022-01-11 01:21:20|403.89|401.09|403.6|400.8|403.89|401.09|403.6|400.8|0
1641864090000|2022-01-11 01:21:30|403.7|400.9|403.6|400.8|403.7|400.9|403.41|400.61|0
1641864100000|2022-01-11 01:21:40|403.8|401|403.7|400.9|403.8|401|403.6|400.8|0
1641864110000|2022-01-11 01:21:50|403.89|401.09|403.8|401|403.89|401.09|403.8|401|0
1641864120000|2022-01-11 01:22:00|403.6|400.8|403.7|400.9|403.89|401.09|403.6|400.8|0
1641864130000|2022-01-11 01:22:10|403.89|401.09|403.99|401.19|403.99|401.19|403.8|401|0
1641864140000|2022-01-11 01:22:20|404.18|401.38|404.18|401.38|404.18|401.38|404.18|401.38|0
1641864150000|2022-01-11 01:22:30|403.99|401.19|403.99|401.19|403.99|401.19|403.99|401.19|0
1641864160000|2022-01-11 01:22:40|403.6|400.8|403.6|400.8|403.7|400.9|403.6|400.8|0
1641864170000|2022-01-11 01:22:50|403.41|400.61|403.6|400.8|403.6|400.8|403.41|400.61|0
1641864180000|2022-01-11 01:23:00|403.89|401.09|403.99|401.19|403.99|401.19|403.79|400.99|0
1641864190000|2022-01-11 01:23:10|403.79|400.99|403.99|401.19|403.99|401.19|403.79|400.99|0
1641864200000|2022-01-11 01:23:20|403.79|400.99|403.99|401.19|403.99|401.19|403.79|400.99|0
1641864210000|2022-01-11 01:23:30|403.89|401.09|404.18|401.38|404.18|401.38|403.89|401.09|0
1641864220000|2022-01-11 01:23:40|404.08|401.28|404.28|401.48|404.28|401.48|404.08|401.28|0
1641864230000|2022-01-11 01:23:50|404.37|401.57|404.75|401.95|404.75|401.95|404.37|401.57|0
1641864240000|2022-01-11 01:24:00|404.85|402.05|404.75|401.95|404.85|402.05|404.75|401.95|0
1641864250000|2022-01-11 01:24:10|404.94|402.14|404.94|402.14|404.94|402.14|404.94|402.14|0
1641864260000|2022-01-11 01:24:20|405.32|402.52|405.13|402.33|405.32|402.52|405.13|402.33|0
1641864270000|2022-01-11 01:24:30|405.23|402.43|405.13|402.33|405.23|402.43|405.13|402.33|0
1641864280000|2022-01-11 01:24:40|405.23|402.43|405.13|402.33|405.23|402.43|405.13|402.33|0
1641864290000|2022-01-11 01:24:50|405.32|402.52|405.23|402.43|405.32|402.52|405.23|402.43|0
1641864300000|2022-01-11 01:25:00|405.13|402.33|404.56|401.76|405.13|402.33|404.56|401.76|0
1641864310000|2022-01-11 01:25:10|404.37|401.57|404.56|401.76|404.56|401.76|404.18|401.38|0
1641864320000|2022-01-11 01:25:20|404.94|402.14|404.94|402.14|404.94|402.14|404.94|402.14|0
1641864330000|2022-01-11 01:25:30|404.85|402.05|404.47|401.67|404.85|402.05|404.47|401.67|0
1641864340000|2022-01-11 01:25:40|404.56|401.76|404.66|401.86|404.66|401.86|404.56|401.76|0
1641864350000|2022-01-11 01:25:50|404.37|401.57|404.27|401.47|404.37|401.57|404.18|401.38|0
1641864360000|2022-01-11 01:26:00|404.66|401.86|404.37|401.57|404.66|401.86|404.37|401.57|0
1641864370000|2022-01-11 01:26:10|404.47|401.67|404.56|401.76|404.56|401.76|404.47|401.67|0
1641864380000|2022-01-11 01:26:20|404.18|401.38|404.56|401.76|404.56|401.76|404.18|401.38|0
1641864390000|2022-01-11 01:26:30|404.75|401.95|404.75|401.95|404.75|401.95|404.75|401.95|0
1641864400000|2022-01-11 01:26:40|404.56|401.76|404.56|401.76|404.56|401.76|404.56|401.76|0
1641864410000|2022-01-11 01:26:50|404.47|401.67|404.47|401.67|404.47|401.67|404.37|401.57|0
1641864420000|2022-01-11 01:27:00|404.37|401.57|404.18|401.38|404.47|401.67|404.18|401.38|0
1641864430000|2022-01-11 01:27:10|404.27|401.47|404.56|401.76|404.56|401.76|404.27|401.47|0
1641864440000|2022-01-11 01:27:20|404.47|401.67|404.37|401.57|404.56|401.76|404.37|401.57|0
1641864450000|2022-01-11 01:27:30|404.18|401.38|404.18|401.38|404.18|401.38|404.18|401.38|0
1641864460000|2022-01-11 01:27:40|404.27|401.47|404.37|401.57|404.37|401.57|404.27|401.47|0
1641864470000|2022-01-11 01:27:50|404.18|401.38|404.18|401.38|404.18|401.38|404.18|401.38|0
1641864480000|2022-01-11 01:28:00|403.98|401.18|403.98|401.18|404.27|401.47|403.98|401.18|0
1641864490000|2022-01-11 01:28:10|404.37|401.57|404.27|401.47|404.37|401.57|404.27|401.47|0
1641864500000|2022-01-11 01:28:20|404.37|401.57|404.37|401.57|404.37|401.57|404.37|401.57|0
1641864510000|2022-01-11 01:28:30|404.27|401.47|404.47|401.67|404.47|401.67|404.17|401.37|0
1641864520000|2022-01-11 01:28:40|404.56|401.76|404.37|401.57|404.56|401.76|404.37|401.57|0
1641864530000|2022-01-11 01:28:50|404.56|401.76|404.75|401.95|404.75|401.95|404.56|401.76|0
1641864540000|2022-01-11 01:29:00|404.94|402.14|404.56|401.76|404.94|402.14|404.56|401.76|0
1641864550000|2022-01-11 01:29:10|404.66|401.86|404.37|401.57|404.66|401.86|404.37|401.57|0
1641864560000|2022-01-11 01:29:20|404.66|401.86|404.66|401.86|404.66|401.86|404.46|401.66|0
1641864570000|2022-01-11 01:29:30|404.75|401.95|404.56|401.76|404.75|401.95|404.56|401.76|0
1641864580000|2022-01-11 01:29:40|404.46|401.66|404.17|401.37|404.46|401.66|404.17|401.37|0
1641864590000|2022-01-11 01:29:50|404.37|401.57|404.37|401.57|404.37|401.57|404.37|401.57|0
1641864600000|2022-01-11 01:30:00|404.46|401.66|404.75|401.95|404.75|401.95|404.17|401.37|0
1641864610000|2022-01-11 01:30:10|404.56|401.76|405.7|402.9|405.7|402.9|404.56|401.76|0
1641864620000|2022-01-11 01:30:20|405.8|403|405.7|402.9|405.8|403|405.7|402.9|0
1641864630000|2022-01-11 01:30:30|405.51|402.71|405.32|402.52|405.7|402.9|405.32|402.52|0
1641864640000|2022-01-11 01:30:40|404.94|402.14|404.37|401.57|404.94|402.14|404.37|401.57|0
1641864650000|2022-01-11 01:30:50|404.56|401.76|403.98|401.18|404.56|401.76|403.98|401.18|0
1641864660000|2022-01-11 01:31:00|403.79|400.99|403.51|400.71|403.79|400.99|403.51|400.71|0
1641864670000|2022-01-11 01:31:10|403.6|400.8|403.98|401.18|404.17|401.37|403.6|400.8|0
1641864680000|2022-01-11 01:31:20|403.79|400.99|403.41|400.61|403.89|401.09|403.41|400.61|0
1641864690000|2022-01-11 01:31:30|403.6|400.8|403.79|400.99|403.79|400.99|403.6|400.8|0
1641864700000|2022-01-11 01:31:40|403.89|401.09|404.08|401.28|404.08|401.28|403.89|401.09|0
1641864710000|2022-01-11 01:31:50|403.98|401.18|403.98|401.18|404.08|401.28|403.98|401.18|0
1641864720000|2022-01-11 01:32:00|404.66|401.86|404.94|402.14|404.94|402.14|404.66|401.86|0
1641864730000|2022-01-11 01:32:10|405.04|402.24|405.7|402.9|405.7|402.9|405.04|402.24|0
1641864740000|2022-01-11 01:32:20|405.89|403.09|406.47|403.67|406.47|403.67|405.89|403.09|0
1641864750000|2022-01-11 01:32:30|406.28|403.48|407.23|404.43|407.23|404.43|406.28|403.48|0
1641864760000|2022-01-11 01:32:40|407.04|404.24|406.66|403.86|407.04|404.24|406.66|403.86|0
1641864770000|2022-01-11 01:32:50|406.85|404.05|406.85|404.05|406.85|404.05|406.85|404.05|0
1641864780000|2022-01-11 01:33:00|407.04|404.24|407.62|404.82|407.81|405.01|407.04|404.24|0
1641864790000|2022-01-11 01:33:10|407.43|404.63|407.62|404.82|407.62|404.82|407.43|404.63|0
1641864800000|2022-01-11 01:33:20|407.43|404.63|407.43|404.63|407.52|404.72|407.43|404.63|0
1641864810000|2022-01-11 01:33:30|407.62|404.82|407.23|404.43|407.62|404.82|407.23|404.43|0
1641864820000|2022-01-11 01:33:40|407.04|404.24|406.28|403.48|407.04|404.24|406.28|403.48|0
1641864830000|2022-01-11 01:33:50|406.47|403.67|406.28|403.48|406.47|403.67|406.28|403.48|0
1641864840000|2022-01-11 01:34:00|406.38|403.58|406.66|403.86|406.66|403.86|406.28|403.48|0
1641864850000|2022-01-11 01:34:10|406.76|403.96|406.47|403.67|406.76|403.96|406.47|403.67|0
1641864860000|2022-01-11 01:34:20|406.57|403.77|407.04|404.24|407.04|404.24|406.57|403.77|0
1641864870000|2022-01-11 01:34:30|406.85|404.05|407.04|404.24|407.04|404.24|406.85|404.05|0
1641864880000|2022-01-11 01:34:40|406.85|404.05|406.47|403.67|406.85|404.05|406.47|403.67|0
1641864890000|2022-01-11 01:34:50|406.66|403.86|407.23|404.43|407.23|404.43|406.66|403.86|0
1641864900000|2022-01-11 01:35:00|407.04|404.24|406.57|403.77|407.04|404.24|406.57|403.77|0
1641864910000|2022-01-11 01:35:10|406.85|404.05|406.66|403.86|406.85|404.05|406.47|403.67|0
1641864920000|2022-01-11 01:35:20|406.85|404.05|406.76|403.96|406.85|404.05|406.47|403.67|0
1641864930000|2022-01-11 01:35:30|406.47|403.67|406.28|403.48|406.47|403.67|406.18|403.38|0
1641864940000|2022-01-11 01:35:40|406.18|403.38|405.89|403.09|406.18|403.38|405.89|403.09|0
1641864950000|2022-01-11 01:35:50|406.08|403.28|406.28|403.48|406.37|403.57|406.08|403.28|0
1641864960000|2022-01-11 01:36:00|406.08|403.28|406.08|403.28|406.08|403.28|406.08|403.28|0
1641864970000|2022-01-11 01:36:10|406.28|403.48|406.28|403.48|406.28|403.48|406.08|403.28|0
1641864980000|2022-01-11 01:36:20|406.47|403.67|406.66|403.86|406.66|403.86|406.47|403.67|0
1641864990000|2022-01-11 01:36:30|406.47|403.67|406.66|403.86|406.66|403.86|406.47|403.67|0
1641865000000|2022-01-11 01:36:40|406.85|404.05|406.66|403.86|406.85|404.05|406.47|403.67|0
1641865010000|2022-01-11 01:36:50|406.28|403.48|405.51|402.71|406.28|403.48|405.32|402.52|0
1641865020000|2022-01-11 01:37:00|405.32|402.52|405.13|402.33|405.32|402.52|405.13|402.33|0
1641865030000|2022-01-11 01:37:10|405.23|402.43|405.7|402.9|405.7|402.9|405.23|402.43|0
1641865040000|2022-01-11 01:37:20|405.61|402.81|405.61|402.81|405.89|403.09|405.61|402.81|0
1641865050000|2022-01-11 01:37:30|405.51|402.71|405.7|402.9|405.89|403.09|405.51|402.71|0
1641865060000|2022-01-11 01:37:40|405.51|402.71|405.51|402.71|405.51|402.71|405.51|402.71|0
1641865070000|2022-01-11 01:37:50|405.23|402.43|405.13|402.33|405.32|402.52|405.13|402.33|0
1641865080000|2022-01-11 01:38:00|405.32|402.52|405.7|402.9|405.7|402.9|405.32|402.52|0
1641865090000|2022-01-11 01:38:10|405.51|402.71|405.23|402.43|405.51|402.71|405.23|402.43|0
1641865100000|2022-01-11 01:38:20|405.32|402.52|405.32|402.52|405.32|402.52|405.13|402.33|0
1641865110000|2022-01-11 01:38:30|405.51|402.71|405.32|402.52|405.51|402.71|405.32|402.52|0
1641865120000|2022-01-11 01:38:40|405.51|402.71|405.51|402.71|405.51|402.71|405.42|402.62|0
1641865130000|2022-01-11 01:38:50|405.32|402.52|405.32|402.52|405.42|402.62|405.32|402.52|0
1641865140000|2022-01-11 01:39:00|405.13|402.33|405.32|402.52|405.32|402.52|405.13|402.33|0
1641865150000|2022-01-11 01:39:10|405.51|402.71|404.94|402.14|405.7|402.9|404.94|402.14|0
1641865160000|2022-01-11 01:39:20|404.74|401.94|404.36|401.56|404.74|401.94|404.36|401.56|0
1641865170000|2022-01-11 01:39:30|403.98|401.18|403.98|401.18|403.98|401.18|403.79|400.99|0
1641865180000|2022-01-11 01:39:40|403.79|400.99|403.79|400.99|403.89|401.09|403.79|400.99|0
1641865190000|2022-01-11 01:39:50|403.7|400.9|404.94|402.14|404.94|402.14|403.7|400.9|0
1641865200000|2022-01-11 01:40:00|405.13|402.33|405.7|402.9|405.7|402.9|405.13|402.33|0
1641865210000|2022-01-11 01:40:10|406.08|403.28|405.89|403.09|406.08|403.28|405.89|403.09|0
1641865220000|2022-01-11 01:40:20|405.7|402.9|405.7|402.9|405.7|402.9|405.7|402.9|0
1641865230000|2022-01-11 01:40:30|405.51|402.71|405.42|402.62|405.7|402.9|405.42|402.62|0
1641865240000|2022-01-11 01:40:40|405.32|402.52|405.13|402.33|405.32|402.52|404.94|402.14|0
1641865250000|2022-01-11 01:40:50|405.32|402.52|405.32|402.52|405.32|402.52|405.32|402.52|0
1641865260000|2022-01-11 01:41:00|405.7|402.9|404.94|402.14|405.7|402.9|404.94|402.14|0
1641865270000|2022-01-11 01:41:10|405.13|402.33|404.94|402.14|405.13|402.33|404.94|402.14|0
1641865280000|2022-01-11 01:41:20|404.55|401.75|404.94|402.14|404.94|402.14|404.55|401.75|0
1641865290000|2022-01-11 01:41:30|405.13|402.33|405.13|402.33|405.13|402.33|405.13|402.33|0
1641865300000|2022-01-11 01:41:40|405.32|402.52|405.32|402.52|405.32|402.52|405.13|402.33|0
1641865310000|2022-01-11 01:41:50|405.7|402.9|405.89|403.09|406.08|403.28|405.7|402.9|0
1641865320000|2022-01-11 01:42:00|405.7|402.9|405.32|402.52|405.7|402.9|405.32|402.52|0
1641865330000|2022-01-11 01:42:10|405.51|402.71|405.89|403.09|405.89|403.09|405.51|402.71|0
1641865340000|2022-01-11 01:42:20|405.8|403|405.42|402.62|405.8|403|405.42|402.62|0
1641865350000|2022-01-11 01:42:30|405.7|402.9|405.51|402.71|405.7|402.9|405.32|402.52|0
1641865360000|2022-01-11 01:42:40|405.32|402.52|404.93|402.13|405.32|402.52|404.93|402.13|0
1641865370000|2022-01-11 01:42:50|404.74|401.94|404.93|402.13|404.93|402.13|404.74|401.94|0
1641865380000|2022-01-11 01:43:00|404.74|401.94|404.84|402.04|404.84|402.04|404.74|401.94|0
1641865390000|2022-01-11 01:43:10|404.93|402.13|404.74|401.94|404.93|402.13|404.65|401.85|0
1641865400000|2022-01-11 01:43:20|404.55|401.75|404.74|401.94|404.84|402.04|404.55|401.75|0
1641865410000|2022-01-11 01:43:30|404.93|402.13|405.32|402.52|405.32|402.52|404.93|402.13|0
1641865420000|2022-01-11 01:43:40|405.13|402.33|404.93|402.13|405.13|402.33|404.93|402.13|0
1641865430000|2022-01-11 01:43:50|405.13|402.33|405.51|402.71|405.7|402.9|405.13|402.33|0
1641865440000|2022-01-11 01:44:00|405.7|402.9|405.32|402.52|405.7|402.9|405.32|402.52|0
1641865450000|2022-01-11 01:44:10|405.22|402.42|405.22|402.42|405.22|402.42|405.22|402.42|0
1641865460000|2022-01-11 01:44:20|405.51|402.71|405.61|402.81|405.61|402.81|405.42|402.62|0
1641865470000|2022-01-11 01:44:30|405.51|402.71|405.42|402.62|405.51|402.71|405.42|402.62|0
1641865480000|2022-01-11 01:44:40|405.51|402.71|405.32|402.52|405.51|402.71|405.32|402.52|0
1641865490000|2022-01-11 01:44:50|405.42|402.62|405.51|402.71|405.51|402.71|405.42|402.62|0
1641865500000|2022-01-11 01:45:00|405.7|402.9|404.93|402.13|405.7|402.9|404.84|402.04|0
1641865510000|2022-01-11 01:45:10|405.13|402.33|405.13|402.33|405.13|402.33|404.84|402.04|0
1641865520000|2022-01-11 01:45:20|405.32|402.52|405.7|402.9|405.7|402.9|405.32|402.52|0
1641865530000|2022-01-11 01:45:30|405.89|403.09|405.51|402.71|405.89|403.09|405.51|402.71|0
1641865540000|2022-01-11 01:45:40|405.7|402.9|405.7|402.9|405.7|402.9|405.7|402.9|0
1641865550000|2022-01-11 01:45:50|405.51|402.71|405.7|402.9|405.7|402.9|405.51|402.71|0
1641865560000|2022-01-11 01:46:00|405.61|402.81|405.7|402.9|405.7|402.9|405.51|402.71|0
1641865570000|2022-01-11 01:46:10|405.61|402.81|405.51|402.71|405.61|402.81|405.51|402.71|0
1641865580000|2022-01-11 01:46:20|405.61|402.81|405.7|402.9|405.7|402.9|405.51|402.71|0
1641865590000|2022-01-11 01:46:30|406.08|403.28|405.32|402.52|406.08|403.28|405.32|402.52|0
1641865600000|2022-01-11 01:46:40|405.22|402.42|404.93|402.13|405.32|402.52|404.93|402.13|0
1641865610000|2022-01-11 01:46:50|405.12|402.32|405.51|402.71|405.51|402.71|405.03|402.23|0
1641865620000|2022-01-11 01:47:00|405.61|402.81|405.61|402.81|405.7|402.9|405.61|402.81|0
1641865630000|2022-01-11 01:47:10|405.7|402.9|405.89|403.09|405.89|403.09|405.7|402.9|0
1641865640000|2022-01-11 01:47:20|405.99|403.19|405.89|403.09|405.99|403.19|405.89|403.09|0
1641865650000|2022-01-11 01:47:30|405.7|402.9|405.8|403|405.89|403.09|405.7|402.9|0
1641865660000|2022-01-11 01:47:40|405.89|403.09|405.89|403.09|405.89|403.09|405.7|402.9|0
1641865670000|2022-01-11 01:47:50|405.8|403|406.08|403.28|406.08|403.28|405.8|403|0
1641865680000|2022-01-11 01:48:00|406.27|403.47|406.08|403.28|406.37|403.57|406.08|403.28|0
1641865690000|2022-01-11 01:48:10|406.65|403.85|406.85|404.05|406.85|404.05|406.65|403.85|0
1641865700000|2022-01-11 01:48:20|406.65|403.85|406.85|404.05|407.04|404.24|406.65|403.85|0
1641865710000|2022-01-11 01:48:30|406.75|403.95|406.75|403.95|406.75|403.95|406.75|403.95|0
1641865720000|2022-01-11 01:48:40|406.65|403.85|406.65|403.85|406.65|403.85|406.56|403.76|0
1641865730000|2022-01-11 01:48:50|406.85|404.05|406.65|403.85|406.85|404.05|406.65|403.85|0
1641865740000|2022-01-11 01:49:00|406.85|404.05|407.04|404.24|407.04|404.24|406.85|404.05|0
1641865750000|2022-01-11 01:49:10|406.95|404.15|407.04|404.24|407.04|404.24|406.95|404.15|0
1641865760000|2022-01-11 01:49:20|406.85|404.05|406.46|403.66|406.85|404.05|406.46|403.66|0
1641865770000|2022-01-11 01:49:30|406.27|403.47|405.7|402.9|406.27|403.47|405.7|402.9|0
1641865780000|2022-01-11 01:49:40|406.08|403.28|406.08|403.28|406.27|403.47|405.7|402.9|0
1641865790000|2022-01-11 01:49:50|406.46|403.66|406.56|403.76|406.65|403.85|406.46|403.66|0
1641865800000|2022-01-11 01:50:00|407.33|404.53|407.04|404.24|407.33|404.53|407.04|404.24|0
1641865810000|2022-01-11 01:50:10|406.95|404.15|406.85|404.05|406.95|404.15|406.85|404.05|0
1641865820000|2022-01-11 01:50:20|406.56|403.76|406.37|403.57|406.56|403.76|406.27|403.47|0
1641865830000|2022-01-11 01:50:30|406.18|403.38|405.7|402.9|406.18|403.38|405.7|402.9|0
1641865840000|2022-01-11 01:50:40|405.8|403|405.51|402.71|405.8|403|405.51|402.71|0
1641865850000|2022-01-11 01:50:50|405.89|403.09|406.08|403.28|406.08|403.28|405.89|403.09|0
1641865860000|2022-01-11 01:51:00|405.99|403.19|406.85|404.05|406.85|404.05|405.99|403.19|0
1641865870000|2022-01-11 01:51:10|406.94|404.14|407.23|404.43|407.23|404.43|406.94|404.14|0
1641865880000|2022-01-11 01:51:20|407.04|404.24|407.23|404.43|407.23|404.43|407.04|404.24|0
1641865890000|2022-01-11 01:51:30|407.42|404.62|407.42|404.62|407.42|404.62|407.23|404.43|0
1641865900000|2022-01-11 01:51:40|407.04|404.24|407.23|404.43|407.23|404.43|407.04|404.24|0
1641865910000|2022-01-11 01:51:50|407.04|404.24|406.94|404.14|407.04|404.24|406.85|404.05|0
1641865920000|2022-01-11 01:52:00|407.04|404.24|406.94|404.14|407.04|404.24|406.94|404.14|0
1641865930000|2022-01-11 01:52:10|407.42|404.62|407.23|404.43|407.42|404.62|407.23|404.43|0
1641865940000|2022-01-11 01:52:20|407.42|404.62|407.8|405|407.8|405|407.42|404.62|0
1641865950000|2022-01-11 01:52:30|407.61|404.81|407.42|404.62|407.61|404.81|407.23|404.43|0
1641865960000|2022-01-11 01:52:40|407.61|404.81|407.61|404.81|407.61|404.81|407.61|404.81|0
1641865970000|2022-01-11 01:52:50|407.8|405|407.23|404.43|407.8|405|407.23|404.43|0
1641865980000|2022-01-11 01:53:00|407.42|404.62|407.61|404.81|407.9|405.1|407.42|404.62|0
1641865990000|2022-01-11 01:53:10|407.42|404.62|407.42|404.62|407.61|404.81|407.42|404.62|0
1641866000000|2022-01-11 01:53:20|407.61|404.81|407.42|404.62|407.61|404.81|407.42|404.62|0
1641866010000|2022-01-11 01:53:30|407.61|404.81|407.8|405|407.8|405|407.61|404.81|0
1641866020000|2022-01-11 01:53:40|407.71|404.91|407.99|405.19|408.19|405.39|407.71|404.91|0
1641866030000|2022-01-11 01:53:50|407.8|405|408.19|405.39|408.19|405.39|407.8|405|0
1641866040000|2022-01-11 01:54:00|408.57|405.77|409.15|406.35|409.15|406.35|408.57|405.77|0
1641866050000|2022-01-11 01:54:10|408.95|406.15|408.76|405.96|409.72|406.92|408.76|405.96|0
1641866060000|2022-01-11 01:54:20|408.38|405.58|408.38|405.58|408.38|405.58|408.19|405.39|0
1641866070000|2022-01-11 01:54:30|408.57|405.77|409.44|406.64|409.53|406.73|408.57|405.77|0
1641866080000|2022-01-11 01:54:40|409.72|406.92|409.63|406.83|409.72|406.92|409.53|406.73|0
1641866090000|2022-01-11 01:54:50|409.72|406.92|409.53|406.73|409.72|406.92|409.44|406.64|0
1641866100000|2022-01-11 01:55:00|409.34|406.54|409.15|406.35|409.53|406.73|409.15|406.35|0
1641866110000|2022-01-11 01:55:10|408.95|406.15|408.95|406.15|409.15|406.35|408.86|406.06|0
1641866120000|2022-01-11 01:55:20|408.86|406.06|408.57|405.77|408.86|406.06|408.57|405.77|0
1641866130000|2022-01-11 01:55:30|408.19|405.39|407.8|405|408.19|405.39|407.8|405|0
1641866140000|2022-01-11 01:55:40|407.42|404.62|407.61|404.81|407.61|404.81|407.42|404.62|0
1641866150000|2022-01-11 01:55:50|407.23|404.43|407.04|404.24|407.23|404.43|407.04|404.24|0
1641866160000|2022-01-11 01:56:00|407.23|404.43|407.99|405.19|407.99|405.19|407.23|404.43|0
1641866170000|2022-01-11 01:56:10|407.71|404.91|408.19|405.39|408.19|405.39|407.71|404.91|0
1641866180000|2022-01-11 01:56:20|407.8|405|407.8|405|407.8|405|407.61|404.81|0
1641866190000|2022-01-11 01:56:30|407.99|405.19|408.38|405.58|408.38|405.58|407.99|405.19|0
1641866200000|2022-01-11 01:56:40|408.19|405.39|408.29|405.49|408.29|405.49|408.19|405.39|0
1641866210000|2022-01-11 01:56:50|408.19|405.39|407.8|405|408.19|405.39|407.8|405|0
1641866220000|2022-01-11 01:57:00|407.99|405.19|407.8|405|407.99|405.19|407.8|405|0
1641866230000|2022-01-11 01:57:10|407.61|404.81|407.99|405.19|407.99|405.19|407.61|404.81|0
1641866240000|2022-01-11 01:57:20|407.8|405|407.8|405|407.8|405|407.8|405|0
1641866260000|2022-01-11 01:57:40|407.61|404.81|407.42|404.62|407.61|404.81|407.42|404.62|0
1641866270000|2022-01-11 01:57:50|407.23|404.43|408.19|405.39|408.19|405.39|407.23|404.43|0
1641866280000|2022-01-11 01:58:00|407.61|404.81|407.23|404.43|407.61|404.81|407.23|404.43|0
1641866290000|2022-01-11 01:58:10|407.42|404.62|407.42|404.62|407.42|404.62|407.42|404.62|0
1641866300000|2022-01-11 01:58:20|407.33|404.53|407.42|404.62|407.42|404.62|407.23|404.43|0
1641866310000|2022-01-11 01:58:30|407.33|404.53|407.8|405|407.8|405|407.33|404.53|0
1641866320000|2022-01-11 01:58:40|407.71|404.91|407.99|405.19|407.99|405.19|407.61|404.81|0
1641866330000|2022-01-11 01:58:50|407.8|405|407.99|405.19|407.99|405.19|407.8|405|0
1641866340000|2022-01-11 01:59:00|408.18|405.38|408.38|405.58|408.48|405.68|408.18|405.38|0
1641866350000|2022-01-11 01:59:10|408.67|405.87|408.57|405.77|408.67|405.87|408.38|405.58|0
1641866360000|2022-01-11 01:59:20|408.48|405.68|408.18|405.38|408.48|405.68|408.18|405.38|0
1641866370000|2022-01-11 01:59:30|408.09|405.29|408.18|405.38|408.18|405.38|407.9|405.1|0
1641866380000|2022-01-11 01:59:40|407.8|405|407.99|405.19|407.99|405.19|407.8|405|0
1641866390000|2022-01-11 01:59:50|408.18|405.38|407.8|405|408.18|405.38|407.8|405|0
1641866400000|2022-01-11 02:00:00|407.9|405.1|407.9|405.1|407.9|405.1|407.8|405|0
1641866410000|2022-01-11 02:00:10|407.42|404.62|407.52|404.72|407.61|404.81|407.42|404.62|0
1641866420000|2022-01-11 02:00:20|407.42|404.62|407.99|405.19|407.99|405.19|407.42|404.62|0
1641866430000|2022-01-11 02:00:30|407.9|405.1|407.99|405.19|407.99|405.19|407.9|405.1|0
1641866440000|2022-01-11 02:00:40|408.18|405.38|407.99|405.19|408.38|405.58|407.99|405.19|0
1641866450000|2022-01-11 02:00:50|408.38|405.58|408.38|405.58|408.38|405.58|408.38|405.58|0
1641866460000|2022-01-11 02:01:00|408.18|405.38|408.18|405.38|408.38|405.58|408.18|405.38|0
1641866470000|2022-01-11 02:01:10|408.28|405.48|408.09|405.29|408.28|405.48|408.09|405.29|0
1641866480000|2022-01-11 02:01:20|407.9|405.1|407.99|405.19|408.09|405.29|407.9|405.1|0
1641866490000|2022-01-11 02:01:30|407.9|405.1|407.8|405|407.9|405.1|407.8|405|0
1641866500000|2022-01-11 02:01:40|407.71|404.91|407.61|404.81|407.71|404.91|407.52|404.72|0
1641866510000|2022-01-11 02:01:50|407.8|405|407.71|404.91|407.8|405|407.71|404.91|0
1641866520000|2022-01-11 02:02:00|407.61|404.81|407.42|404.62|407.61|404.81|407.42|404.62|0
1641866530000|2022-01-11 02:02:10|407.23|404.43|407.61|404.81|407.61|404.81|407.23|404.43|0
1641866540000|2022-01-11 02:02:20|407.42|404.62|407.52|404.72|407.61|404.81|407.42|404.62|0
1641866550000|2022-01-11 02:02:30|407.61|404.81|407.61|404.81|407.99|405.19|407.61|404.81|0
1641866560000|2022-01-11 02:02:40|407.8|405|407.9|405.1|407.9|405.1|407.8|405|0
1641866570000|2022-01-11 02:02:50|408.18|405.38|408.18|405.38|408.18|405.38|408.09|405.29|0
1641866580000|2022-01-11 02:03:00|407.99|405.19|408.28|405.48|408.28|405.48|407.99|405.19|0
1641866590000|2022-01-11 02:03:10|408.09|405.29|407.99|405.19|408.18|405.38|407.99|405.19|0
1641866600000|2022-01-11 02:03:20|407.8|405|407.9|405.1|407.99|405.19|407.8|405|0
1641866610000|2022-01-11 02:03:30|407.8|405|407.9|405.1|407.9|405.1|407.8|405|0
1641866620000|2022-01-11 02:03:40|407.8|405|407.8|405|407.99|405.19|407.61|404.81|0
1641866630000|2022-01-11 02:03:50|407.9|405.1|407.8|405|407.9|405.1|407.8|405|0
1641866640000|2022-01-11 02:04:00|407.9|405.1|407.99|405.19|407.99|405.19|407.9|405.1|0
1641866650000|2022-01-11 02:04:10|408.09|405.29|408.18|405.38|408.18|405.38|407.99|405.19|0
1641866660000|2022-01-11 02:04:20|407.99|405.19|408.18|405.38|408.18|405.38|407.99|405.19|0
1641866670000|2022-01-11 02:04:30|407.99|405.19|407.99|405.19|408.18|405.38|407.99|405.19|0
1641866680000|2022-01-11 02:04:40|407.9|405.1|407.99|405.19|407.99|405.19|407.9|405.1|0
1641866690000|2022-01-11 02:04:50|407.9|405.1|407.99|405.19|407.99|405.19|407.9|405.1|0
1641866700000|2022-01-11 02:05:00|408.28|405.48|407.8|405|408.28|405.48|407.61|404.81|0
1641866710000|2022-01-11 02:05:10|407.99|405.19|407.9|405.1|407.99|405.19|407.8|405|0
1641866720000|2022-01-11 02:05:20|407.8|405|407.8|405|407.99|405.19|407.71|404.91|0
1641866730000|2022-01-11 02:05:30|407.61|404.81|407.22|404.42|407.61|404.81|407.22|404.42|0
1641866740000|2022-01-11 02:05:40|407.03|404.23|407.03|404.23|407.03|404.23|406.65|403.85|0
1641866750000|2022-01-11 02:05:50|407.22|404.42|407.03|404.23|407.22|404.42|407.03|404.23|0
1641866760000|2022-01-11 02:06:00|407.42|404.62|407.13|404.33|407.42|404.62|407.03|404.23|0
1641866770000|2022-01-11 02:06:10|406.84|404.04|406.08|403.28|406.84|404.04|406.08|403.28|0
1641866780000|2022-01-11 02:06:20|406.46|403.66|406.46|403.66|406.56|403.76|406.46|403.66|0
1641866790000|2022-01-11 02:06:30|406.37|403.57|406.27|403.47|406.37|403.57|406.17|403.37|0
1641866810000|2022-01-11 02:06:50|406.07|403.27|405.88|403.08|406.07|403.27|405.88|403.08|0
1641866820000|2022-01-11 02:07:00|406.07|403.27|406.07|403.27|406.27|403.47|406.07|403.27|0
1641866830000|2022-01-11 02:07:10|406.27|403.47|405.69|402.89|406.27|403.47|405.69|402.89|0
1641866840000|2022-01-11 02:07:20|405.88|403.08|405.5|402.7|405.88|403.08|405.5|402.7|0
1641866850000|2022-01-11 02:07:30|405.41|402.61|405.5|402.7|405.5|402.7|405.41|402.61|0
1641866870000|2022-01-11 02:07:50|405.31|402.51|405.31|402.51|405.31|402.51|405.12|402.32|0
1641866880000|2022-01-11 02:08:00|405.5|402.7|405.41|402.61|405.5|402.7|405.31|402.51|0
1641866890000|2022-01-11 02:08:10|405.5|402.7|405.31|402.51|405.5|402.7|405.31|402.51|0
1641866900000|2022-01-11 02:08:20|405.5|402.7|405.5|402.7|405.5|402.7|405.5|402.7|0
1641866910000|2022-01-11 02:08:30|405.31|402.51|405.31|402.51|405.5|402.7|405.31|402.51|0
1641866920000|2022-01-11 02:08:40|405.12|402.32|405.31|402.51|405.31|402.51|405.12|402.32|0
1641866930000|2022-01-11 02:08:50|405.12|402.32|404.74|401.94|405.12|402.32|404.74|401.94|0
1641866940000|2022-01-11 02:09:00|404.93|402.13|404.54|401.74|404.93|402.13|404.35|401.55|0
1641866950000|2022-01-11 02:09:10|404.35|401.55|403.97|401.17|404.35|401.55|403.97|401.17|0
1641866960000|2022-01-11 02:09:20|404.07|401.27|404.07|401.27|404.07|401.27|403.97|401.17|0
1641866970000|2022-01-11 02:09:30|403.97|401.17|404.45|401.65|404.45|401.65|403.97|401.17|0
1641866980000|2022-01-11 02:09:40|404.16|401.36|404.16|401.36|404.16|401.36|403.97|401.17|0
1641866990000|2022-01-11 02:09:50|404.35|401.55|404.35|401.55|404.45|401.65|404.35|401.55|0
1641867000000|2022-01-11 02:10:00|404.54|401.74|404.07|401.27|404.54|401.74|404.07|401.27|0
1641867010000|2022-01-11 02:10:10|403.97|401.17|403.97|401.17|403.97|401.17|403.59|400.79|0
1641867020000|2022-01-11 02:10:20|403.88|401.08|403.97|401.17|403.97|401.17|403.78|400.98|0
1641867030000|2022-01-11 02:10:30|403.88|401.08|404.35|401.55|404.35|401.55|403.88|401.08|0
1641867040000|2022-01-11 02:10:40|404.16|401.36|404.26|401.46|404.26|401.46|404.16|401.36|0
1641867050000|2022-01-11 02:10:50|404.16|401.36|404.16|401.36|404.35|401.55|404.16|401.36|0
1641867060000|2022-01-11 02:11:00|404.35|401.55|404.16|401.36|404.35|401.55|404.07|401.27|0
1641867070000|2022-01-11 02:11:10|404.35|401.55|404.16|401.36|404.35|401.55|404.16|401.36|0
1641867080000|2022-01-11 02:11:20|403.97|401.17|403.97|401.17|403.97|401.17|403.78|400.98|0
1641867090000|2022-01-11 02:11:30|404.16|401.36|404.35|401.55|404.35|401.55|404.16|401.36|0
1641867100000|2022-01-11 02:11:40|404.26|401.46|404.26|401.46|404.26|401.46|404.26|401.46|0
1641867110000|2022-01-11 02:11:50|404.35|401.55|404.16|401.36|404.35|401.55|404.16|401.36|0
1641867120000|2022-01-11 02:12:00|403.97|401.17|404.16|401.36|404.16|401.36|403.97|401.17|0
1641867130000|2022-01-11 02:12:10|403.97|401.17|403.97|401.17|403.97|401.17|403.78|400.98|0
1641867140000|2022-01-11 02:12:20|404.16|401.36|404.26|401.46|404.26|401.46|404.16|401.36|0
1641867150000|2022-01-11 02:12:30|404.16|401.36|404.35|401.55|404.35|401.55|404.16|401.36|0
1641867160000|2022-01-11 02:12:40|404.16|401.36|404.16|401.36|404.35|401.55|404.16|401.36|0
1641867170000|2022-01-11 02:12:50|404.35|401.55|404.16|401.36|404.35|401.55|404.16|401.36|0
1641867180000|2022-01-11 02:13:00|404.07|401.27|404.35|401.55|404.35|401.55|404.07|401.27|0
1641867190000|2022-01-11 02:13:10|404.54|401.74|404.54|401.74|404.54|401.74|404.54|401.74|0
1641867210000|2022-01-11 02:13:30|404.35|401.55|403.97|401.17|404.35|401.55|403.97|401.17|0
1641867220000|2022-01-11 02:13:40|402.83|400.03|402.54|399.74|403.02|400.22|402.54|399.74|0
1641867230000|2022-01-11 02:13:50|402.45|399.65|402.45|399.65|402.45|399.65|401.87|399.07|0
1641867240000|2022-01-11 02:14:00|402.06|399.26|402.06|399.26|402.06|399.26|401.87|399.07|0
1641867250000|2022-01-11 02:14:10|401.87|399.07|401.87|399.07|402.06|399.26|401.87|399.07|0
1641867260000|2022-01-11 02:14:20|401.97|399.17|401.68|398.88|402.06|399.26|401.68|398.88|0
1641867270000|2022-01-11 02:14:30|401.87|399.07|401.87|399.07|401.87|399.07|401.68|398.88|0
1641867280000|2022-01-11 02:14:40|401.68|398.88|401.87|399.07|401.87|399.07|401.68|398.88|0
1641867290000|2022-01-11 02:14:50|402.06|399.26|401.87|399.07|402.06|399.26|401.87|399.07|0
1641867300000|2022-01-11 02:15:00|401.78|398.98|401.87|399.07|401.87|399.07|401.78|398.98|0
1641867310000|2022-01-11 02:15:10|402.06|399.26|401.87|399.07|402.06|399.26|401.87|399.07|0
1641867320000|2022-01-11 02:15:20|402.06|399.26|402.06|399.26|402.06|399.26|401.87|399.07|0
1641867330000|2022-01-11 02:15:30|401.87|399.07|402.06|399.26|402.06|399.26|401.87|399.07|0
1641867350000|2022-01-11 02:15:50|402.25|399.45|402.06|399.26|402.25|399.45|402.06|399.26|0
1641867360000|2022-01-11 02:16:00|401.87|399.07|401.68|398.88|401.87|399.07|401.68|398.88|0
1641867370000|2022-01-11 02:16:10|402.06|399.26|402.25|399.45|402.25|399.45|402.06|399.26|0
1641867380000|2022-01-11 02:16:20|402.44|399.64|402.44|399.64|402.44|399.64|402.44|399.64|0
1641867390000|2022-01-11 02:16:30|402.63|399.83|402.63|399.83|402.63|399.83|402.54|399.74|0
1641867400000|2022-01-11 02:16:40|402.44|399.64|402.44|399.64|402.44|399.64|402.44|399.64|0
1641867410000|2022-01-11 02:16:50|402.25|399.45|402.25|399.45|402.25|399.45|402.25|399.45|0
1641867420000|2022-01-11 02:17:00|402.06|399.26|401.68|398.88|402.06|399.26|401.68|398.88|0
1641867430000|2022-01-11 02:17:10|401.59|398.79|401.68|398.88|401.68|398.88|401.59|398.79|0
1641867440000|2022-01-11 02:17:20|401.49|398.69|401.49|398.69|401.49|398.69|401.49|398.69|0
1641867450000|2022-01-11 02:17:30|401.59|398.79|401.97|399.17|401.97|399.17|401.59|398.79|0
1641867460000|2022-01-11 02:17:40|402.06|399.26|401.68|398.88|402.06|399.26|401.68|398.88|0
1641867470000|2022-01-11 02:17:50|401.78|398.98|401.87|399.07|401.87|399.07|401.78|398.98|0
1641867480000|2022-01-11 02:18:00|401.49|398.69|401.87|399.07|401.87|399.07|401.49|398.69|0
1641867490000|2022-01-11 02:18:10|401.68|398.88|401.87|399.07|401.87|399.07|401.68|398.88|0
1641867500000|2022-01-11 02:18:20|402.06|399.26|402.06|399.26|402.06|399.26|401.87|399.07|0
1641867510000|2022-01-11 02:18:30|402.25|399.45|402.25|399.45|402.25|399.45|402.06|399.26|0
1641867520000|2022-01-11 02:18:40|402.06|399.26|402.16|399.36|402.25|399.45|402.06|399.26|0
1641867530000|2022-01-11 02:18:50|402.06|399.26|402.06|399.26|402.06|399.26|401.97|399.17|0
1641867540000|2022-01-11 02:19:00|402.25|399.45|402.44|399.64|402.44|399.64|402.16|399.36|0
1641867550000|2022-01-11 02:19:10|402.25|399.45|401.87|399.07|402.25|399.45|401.87|399.07|0
1641867560000|2022-01-11 02:19:20|401.97|399.17|402.06|399.26|402.06|399.26|401.97|399.17|0
1641867570000|2022-01-11 02:19:30|402.25|399.45|402.06|399.26|402.25|399.45|401.87|399.07|0
1641867580000|2022-01-11 02:19:40|402.25|399.45|402.25|399.45|402.25|399.45|402.25|399.45|0
1641867590000|2022-01-11 02:19:50|402.06|399.26|402.25|399.45|402.25|399.45|402.06|399.26|0
1641867600000|2022-01-11 02:20:00|402.06|399.26|402.25|399.45|402.25|399.45|402.06|399.26|0
1641867610000|2022-01-11 02:20:10|402.06|399.26|401.97|399.17|402.06|399.26|401.97|399.17|0
1641867620000|2022-01-11 02:20:20|401.87|399.07|401.97|399.17|401.97|399.17|401.87|399.07|0
1641867630000|2022-01-11 02:20:30|401.87|399.07|401.87|399.07|401.87|399.07|401.87|399.07|0
1641867640000|2022-01-11 02:20:40|401.97|399.17|402.06|399.26|402.06|399.26|401.87|399.07|0
1641867650000|2022-01-11 02:20:50|402.16|399.36|401.87|399.07|402.16|399.36|401.87|399.07|0
1641867660000|2022-01-11 02:21:00|401.49|398.69|401.49|398.69|401.49|398.69|401.3|398.5|0
1641867670000|2022-01-11 02:21:10|401.68|398.88|401.49|398.69|401.68|398.88|401.49|398.69|0
1641867680000|2022-01-11 02:21:20|401.3|398.5|401.68|398.88|401.68|398.88|401.3|398.5|0
1641867690000|2022-01-11 02:21:30|401.49|398.69|401.49|398.69|401.49|398.69|401.49|398.69|0
1641867700000|2022-01-11 02:21:40|401.4|398.6|401.4|398.6|401.4|398.6|401.4|398.6|0
1641867710000|2022-01-11 02:21:50|401.49|398.69|401.3|398.5|401.49|398.69|401.3|398.5|0
1641867720000|2022-01-11 02:22:00|401.11|398.31|401.3|398.5|401.3|398.5|401.11|398.31|0
1641867730000|2022-01-11 02:22:10|401.4|398.6|401.3|398.5|401.49|398.69|401.3|398.5|0
1641867740000|2022-01-11 02:22:20|401.4|398.6|401.4|398.6|401.4|398.6|401.4|398.6|0
1641867750000|2022-01-11 02:22:30|401.59|398.79|401.68|398.88|401.68|398.88|401.59|398.79|0
1641867760000|2022-01-11 02:22:40|401.59|398.79|401.59|398.79|401.59|398.79|401.59|398.79|0
1641867770000|2022-01-11 02:22:50|401.49|398.69|401.3|398.5|401.49|398.69|401.3|398.5|0
1641867780000|2022-01-11 02:23:00|401.02|398.22|400.92|398.12|401.02|398.22|400.73|397.93|0
1641867790000|2022-01-11 02:23:10|400.83|398.03|400.92|398.12|400.92|398.12|400.73|397.93|0
1641867800000|2022-01-11 02:23:20|400.73|397.93|400.73|397.93|400.73|397.93|400.54|397.74|0
1641867810000|2022-01-11 02:23:30|400.35|397.55|400.54|397.74|400.54|397.74|400.35|397.55|0
1641867820000|2022-01-11 02:23:40|400.16|397.36|400.35|397.55|400.35|397.55|400.16|397.36|0
1641867830000|2022-01-11 02:23:50|400.16|397.36|400.35|397.55|400.35|397.55|400.16|397.36|0
1641867840000|2022-01-11 02:24:00|400.16|397.36|400.35|397.55|400.35|397.55|400.16|397.36|0
1641867850000|2022-01-11 02:24:10|400.16|397.36|400.16|397.36|400.16|397.36|399.97|397.17|0
1641867860000|2022-01-11 02:24:20|399.97|397.17|399.97|397.17|399.97|397.17|399.78|396.98|0
1641867870000|2022-01-11 02:24:30|400.16|397.36|400.16|397.36|400.35|397.55|400.07|397.27|0
1641867880000|2022-01-11 02:24:40|400.07|397.27|399.97|397.17|400.07|397.27|399.97|397.17|0
1641867900000|2022-01-11 02:25:00|400.16|397.36|399.97|397.17|400.16|397.36|399.97|397.17|0
1641867910000|2022-01-11 02:25:10|400.16|397.36|400.16|397.36|400.26|397.46|400.16|397.36|0
1641867920000|2022-01-11 02:25:20|399.97|397.17|400.54|397.74|400.54|397.74|399.97|397.17|0
1641867930000|2022-01-11 02:25:30|400.35|397.55|400.35|397.55|400.35|397.55|400.35|397.55|0
1641867940000|2022-01-11 02:25:40|400.26|397.46|400.16|397.36|400.26|397.46|400.16|397.36|0
1641867950000|2022-01-11 02:25:50|400.35|397.55|400.54|397.74|400.54|397.74|400.35|397.55|0
1641867960000|2022-01-11 02:26:00|400.64|397.84|400.35|397.55|400.64|397.84|400.16|397.36|0
1641867970000|2022-01-11 02:26:10|400.16|397.36|400.07|397.27|400.35|397.55|400.07|397.27|0
1641867980000|2022-01-11 02:26:20|400.16|397.36|400.35|397.55|400.35|397.55|400.07|397.27|0
1641868000000|2022-01-11 02:26:40|400.26|397.46|400.16|397.36|400.35|397.55|400.16|397.36|0
1641868010000|2022-01-11 02:26:50|399.97|397.17|399.97|397.17|399.97|397.17|399.88|397.08|0
1641868030000|2022-01-11 02:27:10|399.59|396.79|399.59|396.79|399.59|396.79|399.59|396.79|0
1641868040000|2022-01-11 02:27:20|399.78|396.98|399.59|396.79|399.78|396.98|399.59|396.79|0
1641868050000|2022-01-11 02:27:30|399.78|396.98|399.97|397.17|399.97|397.17|399.78|396.98|0
1641868060000|2022-01-11 02:27:40|400.07|397.27|400.16|397.36|400.16|397.36|399.97|397.17|0
1641868070000|2022-01-11 02:27:50|399.97|397.17|400.07|397.27|400.07|397.27|399.97|397.17|0
1641868080000|2022-01-11 02:28:00|400.16|397.36|400.16|397.36|400.16|397.36|400.07|397.27|0
1641868100000|2022-01-11 02:28:20|400.35|397.55|400.16|397.36|400.35|397.55|400.16|397.36|0
1641868110000|2022-01-11 02:28:30|400.35|397.55|400.16|397.36|400.35|397.55|400.16|397.36|0
1641868120000|2022-01-11 02:28:40|400.35|397.55|400.35|397.55|400.35|397.55|400.16|397.36|0
1641868130000|2022-01-11 02:28:50|400.54|397.74|400.54|397.74|400.54|397.74|400.35|397.55|0
1641868150000|2022-01-11 02:29:10|400.45|397.65|400.54|397.74|400.54|397.74|400.45|397.65|0
1641868170000|2022-01-11 02:29:30|400.73|397.93|400.73|397.93|400.73|397.93|400.73|397.93|0
1641868180000|2022-01-11 02:29:40|400.54|397.74|400.54|397.74|400.54|397.74|400.35|397.55|0
1641868190000|2022-01-11 02:29:50|400.73|397.93|400.73|397.93|400.73|397.93|400.73|397.93|0
1641868200000|2022-01-11 02:30:00|400.64|397.84|400.35|397.55|400.64|397.84|400.16|397.36|0
1641868210000|2022-01-11 02:30:10|400.54|397.74|401.11|398.31|401.11|398.31|400.54|397.74|0
1641868220000|2022-01-11 02:30:20|401.3|398.5|401.11|398.31|401.3|398.5|401.11|398.31|0
1641868230000|2022-01-11 02:30:30|401.02|398.22|400.92|398.12|401.02|398.22|400.73|397.93|0
1641868240000|2022-01-11 02:30:40|401.11|398.31|400.92|398.12|401.11|398.31|400.92|398.12|0
1641868250000|2022-01-11 02:30:50|400.73|397.93|400.92|398.12|400.92|398.12|400.73|397.93|0
1641868260000|2022-01-11 02:31:00|400.83|398.03|400.73|397.93|400.83|398.03|400.73|397.93|0
1641868270000|2022-01-11 02:31:10|400.92|398.12|400.83|398.03|401.02|398.22|400.83|398.03|0
1641868280000|2022-01-11 02:31:20|400.73|397.93|400.92|398.12|400.92|398.12|400.73|397.93|0
1641868290000|2022-01-11 02:31:30|401.02|398.22|401.11|398.31|401.11|398.31|401.02|398.22|0
1641868300000|2022-01-11 02:31:40|400.92|398.12|400.73|397.93|401.02|398.22|400.73|397.93|0
1641868320000|2022-01-11 02:32:00|400.54|397.74|400.73|397.93|400.73|397.93|400.45|397.65|0
1641868330000|2022-01-11 02:32:10|400.54|397.74|400.73|397.93|400.73|397.93|400.54|397.74|0
1641868340000|2022-01-11 02:32:20|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1641868350000|2022-01-11 02:32:30|400.64|397.84|400.73|397.93|400.73|397.93|400.64|397.84|0
1641868360000|2022-01-11 02:32:40|400.54|397.74|400.73|397.93|400.73|397.93|400.54|397.74|0
1641868370000|2022-01-11 02:32:50|400.83|398.03|400.92|398.12|400.92|398.12|400.83|398.03|0
1641868380000|2022-01-11 02:33:00|401.11|398.31|400.92|398.12|401.11|398.31|400.92|398.12|0
1641868390000|2022-01-11 02:33:10|400.73|397.93|400.92|398.12|400.92|398.12|400.73|397.93|0
1641868410000|2022-01-11 02:33:30|401.11|398.31|400.92|398.12|401.11|398.31|400.92|398.12|0
1641868420000|2022-01-11 02:33:40|401.11|398.31|401.11|398.31|401.11|398.31|401.11|398.31|0
1641868430000|2022-01-11 02:33:50|401.49|398.69|401.49|398.69|401.49|398.69|401.49|398.69|0
1641868440000|2022-01-11 02:34:00|401.68|398.88|401.68|398.88|401.68|398.88|401.49|398.69|0
1641868450000|2022-01-11 02:34:10|401.59|398.79|401.49|398.69|401.59|398.79|401.49|398.69|0
1641868460000|2022-01-11 02:34:20|401.4|398.6|401.3|398.5|401.68|398.88|401.3|398.5|0
1641868470000|2022-01-11 02:34:30|401.4|398.6|401.21|398.41|401.4|398.6|401.21|398.41|0
1641868480000|2022-01-11 02:34:40|401.3|398.5|401.49|398.69|401.49|398.69|401.3|398.5|0
1641868490000|2022-01-11 02:34:50|401.3|398.5|401.68|398.88|401.68|398.88|401.3|398.5|0
1641868500000|2022-01-11 02:35:00|401.78|398.98|401.78|398.98|401.78|398.98|401.78|398.98|0
1641868510000|2022-01-11 02:35:10|402.06|399.26|401.87|399.07|402.06|399.26|401.87|399.07|0
1641868520000|2022-01-11 02:35:20|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1641868530000|2022-01-11 02:35:30|401.87|399.07|401.87|399.07|402.06|399.26|401.87|399.07|0
1641868540000|2022-01-11 02:35:40|402.06|399.26|401.87|399.07|402.06|399.26|401.87|399.07|0
1641868550000|2022-01-11 02:35:50|402.06|399.26|401.87|399.07|402.06|399.26|401.87|399.07|0
1641868560000|2022-01-11 02:36:00|401.97|399.17|401.97|399.17|401.97|399.17|401.97|399.17|0
1641868570000|2022-01-11 02:36:10|401.87|399.07|402.25|399.45|402.25|399.45|401.87|399.07|0
1641868590000|2022-01-11 02:36:30|402.35|399.55|402.63|399.83|402.63|399.83|402.35|399.55|0
1641868600000|2022-01-11 02:36:40|402.44|399.64|402.44|399.64|402.44|399.64|402.25|399.45|0
1641868610000|2022-01-11 02:36:50|402.25|399.45|402.44|399.64|402.44|399.64|402.25|399.45|0
1641868620000|2022-01-11 02:37:00|402.63|399.83|402.06|399.26|402.63|399.83|402.06|399.26|0
1641868630000|2022-01-11 02:37:10|401.87|399.07|402.25|399.45|402.25|399.45|401.87|399.07|0
1641868640000|2022-01-11 02:37:20|402.06|399.26|401.87|399.07|402.06|399.26|401.87|399.07|0
1641868650000|2022-01-11 02:37:30|402.06|399.26|402.06|399.26|402.06|399.26|401.97|399.17|0
1641868660000|2022-01-11 02:37:40|401.87|399.07|401.97|399.17|401.97|399.17|401.87|399.07|0
1641868670000|2022-01-11 02:37:50|402.06|399.26|401.87|399.07|402.06|399.26|401.87|399.07|0
1641868690000|2022-01-11 02:38:10|401.68|398.88|401.68|398.88|401.68|398.88|401.58|398.78|0
1641868700000|2022-01-11 02:38:20|401.87|399.07|401.68|398.88|401.87|399.07|401.68|398.88|0
1641868710000|2022-01-11 02:38:30|401.78|398.98|401.87|399.07|401.87|399.07|401.68|398.88|0
1641868730000|2022-01-11 02:38:50|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1641868740000|2022-01-11 02:39:00|401.97|399.17|401.87|399.07|401.97|399.17|401.87|399.07|0
1641868750000|2022-01-11 02:39:10|401.68|398.88|401.68|398.88|401.68|398.88|401.68|398.88|0
1641868760000|2022-01-11 02:39:20|401.87|399.07|401.87|399.07|401.87|399.07|401.87|399.07|0
1641868770000|2022-01-11 02:39:30|401.68|398.88|401.68|398.88|401.68|398.88|401.68|398.88|0
1641868780000|2022-01-11 02:39:40|401.87|399.07|401.87|399.07|401.87|399.07|401.87|399.07|0
1641868790000|2022-01-11 02:39:50|401.77|398.97|401.68|398.88|401.77|398.97|401.68|398.88|0
1641868800000|2022-01-11 02:40:00|401.77|398.97|401.68|398.88|401.87|399.07|401.68|398.88|0
1641868810000|2022-01-11 02:40:10|401.58|398.78|401.68|398.88|401.68|398.88|401.58|398.78|0
1641868820000|2022-01-11 02:40:20|401.87|399.07|401.87|399.07|401.87|399.07|401.87|399.07|0
1641868830000|2022-01-11 02:40:30|401.77|398.97|402.25|399.45|402.25|399.45|401.68|398.88|0
1641868840000|2022-01-11 02:40:40|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1641868850000|2022-01-11 02:40:50|402.25|399.45|402.06|399.26|402.25|399.45|402.06|399.26|0
1641868860000|2022-01-11 02:41:00|402.16|399.36|402.25|399.45|402.25|399.45|402.16|399.36|0
1641868870000|2022-01-11 02:41:10|402.16|399.36|402.06|399.26|402.16|399.36|402.06|399.26|0
1641868880000|2022-01-11 02:41:20|402.16|399.36|402.06|399.26|402.16|399.36|402.06|399.26|0
1641868890000|2022-01-11 02:41:30|402.16|399.36|402.35|399.55|402.35|399.55|402.16|399.36|0
1641868900000|2022-01-11 02:41:40|402.25|399.45|402.25|399.45|402.25|399.45|402.25|399.45|0
1641868910000|2022-01-11 02:41:50|402.44|399.64|402.25|399.45|402.44|399.64|402.25|399.45|0
1641868920000|2022-01-11 02:42:00|402.44|399.64|402.63|399.83|402.63|399.83|402.44|399.64|0
1641868930000|2022-01-11 02:42:10|402.73|399.93|402.73|399.93|402.73|399.93|402.73|399.93|0
1641868940000|2022-01-11 02:42:20|402.63|399.83|402.63|399.83|402.63|399.83|402.63|399.83|0
1641868950000|2022-01-11 02:42:30|402.25|399.45|402.44|399.64|402.44|399.64|402.25|399.45|0
1641868970000|2022-01-11 02:42:50|402.54|399.74|402.44|399.64|402.54|399.74|402.44|399.64|0
1641868980000|2022-01-11 02:43:00|402.25|399.45|402.25|399.45|402.25|399.45|402.25|399.45|0
1641868990000|2022-01-11 02:43:10|402.35|399.55|402.25|399.45|402.35|399.55|402.25|399.45|0
1641869000000|2022-01-11 02:43:20|402.44|399.64|402.15|399.35|402.44|399.64|402.06|399.26|0
1641869010000|2022-01-11 02:43:30|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1641869020000|2022-01-11 02:43:40|402.25|399.45|402.25|399.45|402.25|399.45|402.25|399.45|0
1641869030000|2022-01-11 02:43:50|402.15|399.35|402.15|399.35|402.25|399.45|402.15|399.35|0
1641869040000|2022-01-11 02:44:00|402.25|399.45|402.44|399.64|402.44|399.64|402.25|399.45|0
1641869060000|2022-01-11 02:44:20|402.25|399.45|402.25|399.45|402.25|399.45|402.15|399.35|0
1641869070000|2022-01-11 02:44:30|402.06|399.26|402.44|399.64|402.44|399.64|402.06|399.26|0
1641869080000|2022-01-11 02:44:40|402.34|399.54|402.25|399.45|402.34|399.54|402.25|399.45|0
1641869090000|2022-01-11 02:44:50|402.15|399.35|402.34|399.54|402.34|399.54|402.15|399.35|0
1641869100000|2022-01-11 02:45:00|402.44|399.64|402.25|399.45|402.44|399.64|402.25|399.45|0
1641869120000|2022-01-11 02:45:20|402.15|399.35|402.15|399.35|402.15|399.35|402.15|399.35|0
1641869130000|2022-01-11 02:45:30|402.05|399.25|402.05|399.25|402.05|399.25|402.05|399.25|0
1641869160000|2022-01-11 02:46:00|402.15|399.35|402.25|399.45|402.25|399.45|402.15|399.35|0
1641869170000|2022-01-11 02:46:10|402.05|399.25|402.05|399.25|402.05|399.25|402.05|399.25|0
1641869180000|2022-01-11 02:46:20|402.15|399.35|402.05|399.25|402.15|399.35|402.05|399.25|0
1641869220000|2022-01-11 02:47:00|401.86|399.06|401.48|398.68|401.86|399.06|401.48|398.68|0
1641869230000|2022-01-11 02:47:10|401.29|398.49|401.1|398.3|401.29|398.49|401.1|398.3|0
1641869240000|2022-01-11 02:47:20|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1641869250000|2022-01-11 02:47:30|400.72|397.92|400.91|398.11|400.91|398.11|400.72|397.92|0
1641869260000|2022-01-11 02:47:40|400.72|397.92|400.91|398.11|400.91|398.11|400.53|397.73|0
1641869280000|2022-01-11 02:48:00|400.72|397.92|401.01|398.21|401.01|398.21|400.72|397.92|0
1641869290000|2022-01-11 02:48:10|401.1|398.3|401.29|398.49|401.29|398.49|401.1|398.3|0
1641869300000|2022-01-11 02:48:20|401.2|398.4|401.1|398.3|401.2|398.4|401.1|398.3|0
1641869310000|2022-01-11 02:48:30|401.29|398.49|401.1|398.3|401.29|398.49|401.1|398.3|0
1641869320000|2022-01-11 02:48:40|401.29|398.49|401.29|398.49|401.29|398.49|401.29|398.49|0
1641869330000|2022-01-11 02:48:50|401.2|398.4|401.1|398.3|401.2|398.4|401.01|398.21|0
1641869340000|2022-01-11 02:49:00|401.29|398.49|401.29|398.49|401.29|398.49|401.29|398.49|0
1641869350000|2022-01-11 02:49:10|401.1|398.3|401.29|398.49|401.29|398.49|401.1|398.3|0
1641869360000|2022-01-11 02:49:20|401.48|398.68|401.67|398.87|401.67|398.87|401.48|398.68|0
1641869370000|2022-01-11 02:49:30|401.58|398.78|401.48|398.68|401.58|398.78|401.48|398.68|0
1641869380000|2022-01-11 02:49:40|401.58|398.78|401.58|398.78|401.67|398.87|401.58|398.78|0
1641869390000|2022-01-11 02:49:50|401.67|398.87|401.48|398.68|401.67|398.87|401.48|398.68|0
1641869400000|2022-01-11 02:50:00|401.58|398.78|401.67|398.87|401.67|398.87|401.58|398.78|0
1641869410000|2022-01-11 02:50:10|401.86|399.06|401.86|399.06|401.86|399.06|401.86|399.06|0
1641869430000|2022-01-11 02:50:30|402.05|399.25|402.05|399.25|402.05|399.25|402.05|399.25|0
1641869440000|2022-01-11 02:50:40|402.24|399.44|402.05|399.25|402.24|399.44|402.05|399.25|0
1641869450000|2022-01-11 02:50:50|401.86|399.06|401.86|399.06|401.86|399.06|401.86|399.06|0
1641869460000|2022-01-11 02:51:00|402.05|399.25|401.86|399.06|402.05|399.25|401.86|399.06|0
1641869470000|2022-01-11 02:51:10|401.67|398.87|401.48|398.68|401.67|398.87|401.48|398.68|0
1641869480000|2022-01-11 02:51:20|401.29|398.49|401.29|398.49|401.29|398.49|401.29|398.49|0
1641869490000|2022-01-11 02:51:30|401.2|398.4|401.1|398.3|401.29|398.49|401.1|398.3|0
1641869510000|2022-01-11 02:51:50|401.29|398.49|401.48|398.68|401.48|398.68|401.29|398.49|0
1641869520000|2022-01-11 02:52:00|401.39|398.59|401.29|398.49|401.39|398.59|401.29|398.49|0
1641869530000|2022-01-11 02:52:10|401.48|398.68|401.48|398.68|401.48|398.68|401.29|398.49|0
1641869550000|2022-01-11 02:52:30|401.29|398.49|401.48|398.68|401.48|398.68|401.29|398.49|0
1641869560000|2022-01-11 02:52:40|401.39|398.59|401.29|398.49|401.39|398.59|401.29|398.49|0
1641869570000|2022-01-11 02:52:50|401.48|398.68|401.48|398.68|401.48|398.68|401.48|398.68|0
1641869580000|2022-01-11 02:53:00|401.39|398.59|401.1|398.3|401.39|398.59|401.1|398.3|0
1641869590000|2022-01-11 02:53:10|401.2|398.4|400.91|398.11|401.2|398.4|400.91|398.11|0
1641869600000|2022-01-11 02:53:20|400.72|397.92|400.72|397.92|400.72|397.92|400.72|397.92|0
1641869610000|2022-01-11 02:53:30|400.91|398.11|400.72|397.92|400.91|398.11|400.72|397.92|0
1641869620000|2022-01-11 02:53:40|400.91|398.11|400.91|398.11|400.91|398.11|400.72|397.92|0
1641869640000|2022-01-11 02:54:00|401.1|398.3|400.72|397.92|401.1|398.3|400.72|397.92|0
1641869650000|2022-01-11 02:54:10|400.44|397.64|400.34|397.54|400.44|397.64|400.15|397.35|0
1641869670000|2022-01-11 02:54:30|400.15|397.35|399.96|397.16|400.15|397.35|399.96|397.16|0
1641869680000|2022-01-11 02:54:40|400.06|397.26|400.34|397.54|400.34|397.54|400.06|397.26|0
1641869690000|2022-01-11 02:54:50|400.25|397.45|400.53|397.73|400.53|397.73|400.25|397.45|0
1641869700000|2022-01-11 02:55:00|400.44|397.64|399.96|397.16|400.44|397.64|399.96|397.16|0
1641869710000|2022-01-11 02:55:10|400.15|397.35|400.15|397.35|400.34|397.54|400.15|397.35|0
1641869720000|2022-01-11 02:55:20|399.96|397.16|399.87|397.07|399.96|397.16|399.77|396.97|0
1641869730000|2022-01-11 02:55:30|400.06|397.26|399.96|397.16|400.15|397.35|399.96|397.16|0
1641869740000|2022-01-11 02:55:40|399.77|396.97|399.77|396.97|399.77|396.97|399.68|396.88|0
1641869750000|2022-01-11 02:55:50|399.96|397.16|399.96|397.16|399.96|397.16|399.96|397.16|0
1641869760000|2022-01-11 02:56:00|400.06|397.26|400.06|397.26|400.06|397.26|400.06|397.26|0
1641869770000|2022-01-11 02:56:10|399.96|397.16|399.96|397.16|399.96|397.16|399.96|397.16|0
1641869780000|2022-01-11 02:56:20|399.77|396.97|399.87|397.07|399.96|397.16|399.77|396.97|0
1641869790000|2022-01-11 02:56:30|399.77|396.97|399.96|397.16|399.96|397.16|399.77|396.97|0
1641869810000|2022-01-11 02:56:50|400.15|397.35|400.06|397.26|400.15|397.35|400.06|397.26|0
1641869820000|2022-01-11 02:57:00|400.15|397.35|400.15|397.35|400.15|397.35|399.96|397.16|0
1641869860000|2022-01-11 02:57:40|400.34|397.54|400.06|397.26|400.34|397.54|400.06|397.26|0
1641869870000|2022-01-11 02:57:50|399.77|396.97|399.96|397.16|399.96|397.16|399.77|396.97|0
1641869880000|2022-01-11 02:58:00|399.77|396.97|399.96|397.16|399.96|397.16|399.77|396.97|0
1641869890000|2022-01-11 02:58:10|400.06|397.26|400.15|397.35|400.15|397.35|399.96|397.16|0
1641869900000|2022-01-11 02:58:20|400.25|397.45|400.34|397.54|400.34|397.54|400.25|397.45|0
1641869910000|2022-01-11 02:58:30|400.15|397.35|400.34|397.54|400.34|397.54|400.15|397.35|0
1641869940000|2022-01-11 02:59:00|400.25|397.45|400.34|397.54|400.34|397.54|400.15|397.35|0
1641869950000|2022-01-11 02:59:10|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1641869960000|2022-01-11 02:59:20|400.34|397.54|400.15|397.35|400.34|397.54|400.15|397.35|0
1641869970000|2022-01-11 02:59:30|399.96|397.16|400.06|397.26|400.06|397.26|399.96|397.16|0
1641869980000|2022-01-11 02:59:40|399.96|397.16|400.06|397.26|400.06|397.26|399.96|397.16|0
1641869990000|2022-01-11 02:59:50|399.96|397.16|399.96|397.16|399.96|397.16|399.39|396.59|0
1641870000000|2022-01-11 03:00:00|400.15|397.35|399.96|397.16|400.15|397.35|399.96|397.16|0
1641870010000|2022-01-11 03:00:10|400.06|397.26|400.15|397.35|400.15|397.35|400.06|397.26|0
1641870020000|2022-01-11 03:00:20|399.96|397.16|399.96|397.16|399.96|397.16|399.96|397.16|0
1641870030000|2022-01-11 03:00:30|399.77|396.97|399.58|396.78|399.77|396.97|399.58|396.78|0
1641870040000|2022-01-11 03:00:40|399.77|396.97|399.77|396.97|399.77|396.97|399.77|396.97|0
1641870050000|2022-01-11 03:00:50|399.96|397.16|399.87|397.07|399.96|397.16|399.87|397.07|0
1641870060000|2022-01-11 03:01:00|399.77|396.97|399.58|396.78|399.77|396.97|399.58|396.78|0
1641870070000|2022-01-11 03:01:10|399.77|396.97|399.77|396.97|399.77|396.97|399.77|396.97|0
1641870100000|2022-01-11 03:01:40|399.96|397.16|400.06|397.26|400.15|397.35|399.96|397.16|0
1641870110000|2022-01-11 03:01:50|400.15|397.35|399.96|397.16|400.15|397.35|399.96|397.16|0
1641870120000|2022-01-11 03:02:00|399.87|397.07|399.96|397.16|399.96|397.16|399.87|397.07|0
1641870130000|2022-01-11 03:02:10|400.06|397.26|400.15|397.35|400.15|397.35|399.96|397.16|0
1641870140000|2022-01-11 03:02:20|400.06|397.26|400.15|397.35|400.15|397.35|400.06|397.26|0
1641870150000|2022-01-11 03:02:30|399.96|397.16|400.06|397.26|400.06|397.26|399.96|397.16|0
1641870160000|2022-01-11 03:02:40|400.15|397.35|400.15|397.35|400.15|397.35|400.15|397.35|0
1641870190000|2022-01-11 03:03:10|400.34|397.54|400.34|397.54|400.34|397.54|400.34|397.54|0
1641870200000|2022-01-11 03:03:20|400.44|397.64|400.44|397.64|400.44|397.64|400.44|397.64|0
1641870210000|2022-01-11 03:03:30|400.34|397.54|400.34|397.54|400.53|397.73|400.34|397.54|0
1641870220000|2022-01-11 03:03:40|400.44|397.64|400.34|397.54|400.53|397.73|400.34|397.54|0
1641870230000|2022-01-11 03:03:50|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1641870240000|2022-01-11 03:04:00|400.44|397.64|400.72|397.92|400.72|397.92|400.44|397.64|0
1641870260000|2022-01-11 03:04:20|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1641870270000|2022-01-11 03:04:30|400.72|397.92|400.72|397.92|400.72|397.92|400.72|397.92|0
1641870280000|2022-01-11 03:04:40|400.91|398.11|400.91|398.11|400.91|398.11|400.82|398.02|0
1641870290000|2022-01-11 03:04:50|400.72|397.92|400.72|397.92|400.72|397.92|400.72|397.92|0
1641870310000|2022-01-11 03:05:10|400.82|398.02|400.72|397.92|400.82|398.02|400.72|397.92|0
1641870330000|2022-01-11 03:05:30|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1641870350000|2022-01-11 03:05:50|401.1|398.3|401.29|398.49|401.29|398.49|401.1|398.3|0
1641870360000|2022-01-11 03:06:00|401.1|398.3|401.1|398.3|401.2|398.4|401.1|398.3|0
1641870370000|2022-01-11 03:06:10|400.91|398.11|401.1|398.3|401.1|398.3|400.91|398.11|0
1641870380000|2022-01-11 03:06:20|401.01|398.21|401.1|398.3|401.1|398.3|401.01|398.21|0
1641870390000|2022-01-11 03:06:30|401.01|398.21|400.91|398.11|401.01|398.21|400.91|398.11|0
1641870400000|2022-01-11 03:06:40|401.01|398.21|401.1|398.3|401.1|398.3|401.01|398.21|0
1641870410000|2022-01-11 03:06:50|401.01|398.21|401.29|398.49|401.29|398.49|401.01|398.21|0
1641870420000|2022-01-11 03:07:00|401.2|398.4|401.29|398.49|401.29|398.49|401.2|398.4|0
1641870430000|2022-01-11 03:07:10|401.2|398.4|401.29|398.49|401.29|398.49|401.1|398.3|0
1641870440000|2022-01-11 03:07:20|401.1|398.3|400.91|398.11|401.1|398.3|400.91|398.11|0
1641870450000|2022-01-11 03:07:30|400.72|397.92|400.72|397.92|400.72|397.92|400.72|397.92|0
1641870460000|2022-01-11 03:07:40|400.53|397.73|400.53|397.73|400.63|397.83|400.53|397.73|0
1641870470000|2022-01-11 03:07:50|400.72|397.92|400.62|397.82|400.72|397.92|400.53|397.73|0
1641870480000|2022-01-11 03:08:00|400.53|397.73|400.34|397.54|400.53|397.73|400.34|397.54|0
1641870490000|2022-01-11 03:08:10|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1641870500000|2022-01-11 03:08:20|400.34|397.54|400.43|397.63|400.43|397.63|400.34|397.54|0
1641870510000|2022-01-11 03:08:30|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1641870520000|2022-01-11 03:08:40|400.62|397.82|400.72|397.92|400.72|397.92|400.62|397.82|0
1641870530000|2022-01-11 03:08:50|400.91|398.11|400.72|397.92|400.91|398.11|400.72|397.92|0
1641870540000|2022-01-11 03:09:00|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1641870550000|2022-01-11 03:09:10|401.1|398.3|400.91|398.11|401.1|398.3|400.91|398.11|0
1641870560000|2022-01-11 03:09:20|401.1|398.3|401.1|398.3|401.1|398.3|400.91|398.11|0
1641870580000|2022-01-11 03:09:40|401.29|398.49|401.29|398.49|401.29|398.49|401.29|398.49|0
1641870600000|2022-01-11 03:10:00|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1641870620000|2022-01-11 03:10:20|401|398.2|401.1|398.3|401.1|398.3|400.91|398.11|0
1641870630000|2022-01-11 03:10:30|401|398.2|401.1|398.3|401.1|398.3|401|398.2|0
1641870640000|2022-01-11 03:10:40|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1641870650000|2022-01-11 03:10:50|400.81|398.01|400.91|398.11|400.91|398.11|400.72|397.92|0
1641870660000|2022-01-11 03:11:00|401.1|398.3|401.29|398.49|401.29|398.49|401.1|398.3|0
1641870670000|2022-01-11 03:11:10|401.19|398.39|401.19|398.39|401.19|398.39|401.19|398.39|0
1641870680000|2022-01-11 03:11:20|401.1|398.3|401.29|398.49|401.29|398.49|401.1|398.3|0
1641870690000|2022-01-11 03:11:30|401.1|398.3|401.29|398.49|401.29|398.49|401.1|398.3|0
1641870710000|2022-01-11 03:11:50|401.1|398.3|401.1|398.3|401.1|398.3|401.1|398.3|0
1641870730000|2022-01-11 03:12:10|401|398.2|401.1|398.3|401.1|398.3|401|398.2|0
1641870750000|2022-01-11 03:12:30|401.29|398.49|401.29|398.49|401.29|398.49|401.29|398.49|0
1641870760000|2022-01-11 03:12:40|401.48|398.68|401.48|398.68|401.48|398.68|401.48|398.68|0
1641870770000|2022-01-11 03:12:50|401.29|398.49|401.29|398.49|401.29|398.49|401.29|398.49|0
1641870780000|2022-01-11 03:13:00|401.48|398.68|401.48|398.68|401.48|398.68|401.48|398.68|0
1641870790000|2022-01-11 03:13:10|401.67|398.87|401.76|398.96|401.76|398.96|401.67|398.87|0
1641870800000|2022-01-11 03:13:20|401.67|398.87|401.48|398.68|401.67|398.87|401.48|398.68|0
1641870810000|2022-01-11 03:13:30|401.67|398.87|401.86|399.06|401.86|399.06|401.67|398.87|0
1641870820000|2022-01-11 03:13:40|401.76|398.96|401.86|399.06|401.86|399.06|401.76|398.96|0
1641870830000|2022-01-11 03:13:50|401.76|398.96|401.86|399.06|401.86|399.06|401.76|398.96|0
1641870840000|2022-01-11 03:14:00|402.05|399.25|401.86|399.06|402.05|399.25|401.86|399.06|0
1641870860000|2022-01-11 03:14:20|402.05|399.25|402.24|399.44|402.24|399.44|402.05|399.25|0
1641870870000|2022-01-11 03:14:30|402.05|399.25|402.05|399.25|402.05|399.25|402.05|399.25|0
1641870880000|2022-01-11 03:14:40|401.95|399.15|402.05|399.25|402.05|399.25|401.95|399.15|0
1641870890000|2022-01-11 03:14:50|401.86|399.06|401.86|399.06|401.86|399.06|401.86|399.06|0
1641870900000|2022-01-11 03:15:00|401.67|398.87|401.67|398.87|401.67|398.87|401.67|398.87|0
1641870910000|2022-01-11 03:15:10|401.76|398.96|401.86|399.06|401.86|399.06|401.76|398.96|0
1641870920000|2022-01-11 03:15:20|401.67|398.87|401.67|398.87|401.67|398.87|401.67|398.87|0
1641870930000|2022-01-11 03:15:30|401.86|399.06|401.86|399.06|401.86|399.06|401.86|399.06|0
1641870940000|2022-01-11 03:15:40|401.67|398.87|401.67|398.87|401.67|398.87|401.67|398.87|0
1641870950000|2022-01-11 03:15:50|401.76|398.96|401.66|398.86|401.86|399.06|401.66|398.86|0
1641870960000|2022-01-11 03:16:00|401.86|399.06|401.28|398.48|401.86|399.06|401.28|398.48|0
1641870970000|2022-01-11 03:16:10|401.09|398.29|401.09|398.29|401.09|398.29|401.09|398.29|0
1641870980000|2022-01-11 03:16:20|401.28|398.48|401.28|398.48|401.28|398.48|401.28|398.48|0
1641871010000|2022-01-11 03:16:50|401.09|398.29|401.09|398.29|401.09|398.29|401.09|398.29|0
1641871020000|2022-01-11 03:17:00|401.28|398.48|401.19|398.39|401.28|398.48|401.19|398.39|0
1641871030000|2022-01-11 03:17:10|401.28|398.48|401.28|398.48|401.28|398.48|401.28|398.48|0
1641871040000|2022-01-11 03:17:20|401.09|398.29|401.09|398.29|401.09|398.29|401.09|398.29|0
1641871050000|2022-01-11 03:17:30|400.71|397.91|400.52|397.72|400.71|397.91|400.52|397.72|0
1641871060000|2022-01-11 03:17:40|400.9|398.1|401.09|398.29|401.09|398.29|400.9|398.1|0
1641871080000|2022-01-11 03:18:00|401.28|398.48|401.38|398.58|401.47|398.67|401.28|398.48|0
1641871090000|2022-01-11 03:18:10|401.66|398.86|401.47|398.67|401.66|398.86|401.47|398.67|0
1641871100000|2022-01-11 03:18:20|401.57|398.77|401.47|398.67|401.66|398.86|401.47|398.67|0
1641871110000|2022-01-11 03:18:30|401.38|398.58|401.28|398.48|401.38|398.58|401.28|398.48|0
1641871120000|2022-01-11 03:18:40|401.09|398.29|401.28|398.48|401.28|398.48|401.09|398.29|0
1641871130000|2022-01-11 03:18:50|401.09|398.29|401|398.2|401.09|398.29|401|398.2|0
1641871140000|2022-01-11 03:19:00|400.9|398.1|400.9|398.1|400.9|398.1|400.9|398.1|0
1641871150000|2022-01-11 03:19:10|400.71|397.91|400.71|397.91|400.71|397.91|400.52|397.72|0
1641871160000|2022-01-11 03:19:20|400.52|397.72|400.33|397.53|400.52|397.72|400.33|397.53|0
1641871170000|2022-01-11 03:19:30|400.14|397.34|400.14|397.34|400.14|397.34|400.14|397.34|0
1641871180000|2022-01-11 03:19:40|400.33|397.53|400.14|397.34|400.33|397.53|400.14|397.34|0
1641871190000|2022-01-11 03:19:50|399.95|397.15|399.95|397.15|399.95|397.15|399.95|397.15|0
1641871200000|2022-01-11 03:20:00|399.76|396.96|400.33|397.53|400.33|397.53|399.76|396.96|0
1641871210000|2022-01-11 03:20:10|400.14|397.34|400.33|397.53|400.33|397.53|400.14|397.34|0
1641871230000|2022-01-11 03:20:30|400.14|397.34|400.14|397.34|400.14|397.34|400.14|397.34|0
1641871240000|2022-01-11 03:20:40|400.24|397.44|400.33|397.53|400.33|397.53|400.14|397.34|0
1641871290000|2022-01-11 03:21:30|400.24|397.44|400.24|397.44|400.24|397.44|400.24|397.44|0
1641871300000|2022-01-11 03:21:40|400.14|397.34|399.57|396.77|400.14|397.34|399.57|396.77|0
1641871310000|2022-01-11 03:21:50|399.76|396.96|399.86|397.06|399.95|397.15|399.76|396.96|0
1641871320000|2022-01-11 03:22:00|399.76|396.96|399.76|396.96|399.76|396.96|399.76|396.96|0
1641871330000|2022-01-11 03:22:10|399.86|397.06|399.76|396.96|399.86|397.06|399.76|396.96|0
1641871340000|2022-01-11 03:22:20|399.57|396.77|399.57|396.77|399.76|396.96|399.57|396.77|0
1641871350000|2022-01-11 03:22:30|399.76|396.96|400.05|397.25|400.05|397.25|399.76|396.96|0
1641871360000|2022-01-11 03:22:40|400.14|397.34|400.14|397.34|400.14|397.34|400.14|397.34|0
1641871370000|2022-01-11 03:22:50|399.95|397.15|400.14|397.34|400.14|397.34|399.95|397.15|0
1641871380000|2022-01-11 03:23:00|399.95|397.15|400.14|397.34|400.14|397.34|399.95|397.15|0
1641871390000|2022-01-11 03:23:10|400.05|397.25|399.95|397.15|400.14|397.34|399.95|397.15|0
1641871400000|2022-01-11 03:23:20|400.05|397.25|400.05|397.25|400.05|397.25|400.05|397.25|0
1641871410000|2022-01-11 03:23:30|400.14|397.34|400.14|397.34|400.14|397.34|400.05|397.25|0
1641871430000|2022-01-11 03:23:50|399.95|397.15|400.14|397.34|400.14|397.34|399.95|397.15|0
1641871440000|2022-01-11 03:24:00|399.95|397.15|399.76|396.96|399.95|397.15|399.76|396.96|0
1641871460000|2022-01-11 03:24:20|399.95|397.15|399.86|397.06|399.95|397.15|399.86|397.06|0
1641871470000|2022-01-11 03:24:30|399.76|396.96|399.95|397.15|399.95|397.15|399.76|396.96|0
1641871480000|2022-01-11 03:24:40|399.76|396.96|399.76|396.96|399.76|396.96|399.76|396.96|0
1641871490000|2022-01-11 03:24:50|399.86|397.06|399.95|397.15|399.95|397.15|399.86|397.06|0
1641871500000|2022-01-11 03:25:00|399.76|396.96|399.57|396.77|399.76|396.96|399.57|396.77|0
1641871510000|2022-01-11 03:25:10|399.76|396.96|399.76|396.96|399.76|396.96|399.76|396.96|0
1641871520000|2022-01-11 03:25:20|399.95|397.15|399.86|397.06|399.95|397.15|399.86|397.06|0
1641871530000|2022-01-11 03:25:30|399.76|396.96|399.95|397.15|399.95|397.15|399.76|396.96|0
1641871550000|2022-01-11 03:25:50|400.05|397.25|400.05|397.25|400.05|397.25|400.05|397.25|0
1641871560000|2022-01-11 03:26:00|400.14|397.34|400.33|397.53|400.33|397.53|400.14|397.34|0
1641871590000|2022-01-11 03:26:30|400.24|397.44|400.24|397.44|400.24|397.44|400.24|397.44|0
1641871600000|2022-01-11 03:26:40|400.14|397.34|400.33|397.53|400.33|397.53|400.14|397.34|0
1641871610000|2022-01-11 03:26:50|400.24|397.44|400.14|397.34|400.24|397.44|400.14|397.34|0
1641871620000|2022-01-11 03:27:00|400.05|397.25|400.14|397.34|400.14|397.34|400.05|397.25|0
1641871630000|2022-01-11 03:27:10|400.05|397.25|400.14|397.34|400.14|397.34|400.05|397.25|0
1641871640000|2022-01-11 03:27:20|400.33|397.53|400.33|397.53|400.33|397.53|400.24|397.44|0
1641871650000|2022-01-11 03:27:30|400.52|397.72|400.52|397.72|400.52|397.72|400.52|397.72|0
1641871680000|2022-01-11 03:28:00|400.33|397.53|400.33|397.53|400.33|397.53|400.33|397.53|0
1641871690000|2022-01-11 03:28:10|400.52|397.72|400.33|397.53|400.52|397.72|400.33|397.53|0
1641871700000|2022-01-11 03:28:20|400.43|397.63|400.62|397.82|400.62|397.82|400.43|397.63|0
1641871710000|2022-01-11 03:28:30|400.52|397.72|400.43|397.63|400.52|397.72|400.43|397.63|0
1641871720000|2022-01-11 03:28:40|400.52|397.72|400.52|397.72|400.52|397.72|400.52|397.72|0
1641871730000|2022-01-11 03:28:50|400.43|397.63|400.43|397.63|400.43|397.63|400.43|397.63|0
1641871740000|2022-01-11 03:29:00|400.33|397.53|400.33|397.53|400.33|397.53|400.33|397.53|0
1641871750000|2022-01-11 03:29:10|400.43|397.63|400.52|397.72|400.52|397.72|400.33|397.53|0
1641871760000|2022-01-11 03:29:20|400.43|397.63|400.43|397.63|400.43|397.63|400.43|397.63|0
1641871770000|2022-01-11 03:29:30|400.52|397.72|400.43|397.63|400.52|397.72|400.43|397.63|0
1641871780000|2022-01-11 03:29:40|400.52|397.72|400.52|397.72|400.52|397.72|400.52|397.72|0
1641871790000|2022-01-11 03:29:50|400.33|397.53|400.52|397.72|400.52|397.72|400.33|397.53|0
1641871800000|2022-01-11 03:30:00|400.71|397.91|400.52|397.72|400.71|397.91|400.33|397.53|0
1641871810000|2022-01-11 03:30:10|400.33|397.53|400.33|397.53|400.33|397.53|400.33|397.53|0
1641871820000|2022-01-11 03:30:20|400.24|397.44|400.14|397.34|400.24|397.44|400.14|397.34|0
1641871830000|2022-01-11 03:30:30|400.05|397.25|400.14|397.34|400.14|397.34|400.05|397.25|0
1641871840000|2022-01-11 03:30:40|400.33|397.53|400.33|397.53|400.33|397.53|400.14|397.34|0
1641871850000|2022-01-11 03:30:50|400.52|397.72|400.52|397.72|400.52|397.72|400.52|397.72|0
1641871870000|2022-01-11 03:31:10|400.43|397.63|400.33|397.53|400.43|397.63|400.33|397.53|0
1641871880000|2022-01-11 03:31:20|400.52|397.72|400.33|397.53|400.52|397.72|400.33|397.53|0
1641871890000|2022-01-11 03:31:30|400.52|397.72|400.52|397.72|400.52|397.72|400.52|397.72|0
1641871900000|2022-01-11 03:31:40|400.71|397.91|400.62|397.82|400.71|397.91|400.52|397.72|0
1641871910000|2022-01-11 03:31:50|400.52|397.72|400.52|397.72|400.52|397.72|400.52|397.72|0
1641871920000|2022-01-11 03:32:00|400.33|397.53|399.95|397.15|400.33|397.53|399.95|397.15|0
1641871930000|2022-01-11 03:32:10|400.14|397.34|399.95|397.15|400.14|397.34|399.95|397.15|0
1641871940000|2022-01-11 03:32:20|400.05|397.25|400.05|397.25|400.14|397.34|400.05|397.25|0
1641871950000|2022-01-11 03:32:30|400.14|397.34|400.43|397.63|400.43|397.63|400.14|397.34|0
1641871960000|2022-01-11 03:32:40|400.33|397.53|400.24|397.44|400.33|397.53|400.14|397.34|0
1641871970000|2022-01-11 03:32:50|400.14|397.34|400.14|397.34|400.14|397.34|400.05|397.25|0
1641871980000|2022-01-11 03:33:00|400.24|397.44|400.33|397.53|400.33|397.53|400.24|397.44|0
1641872000000|2022-01-11 03:33:20|400.14|397.34|400.24|397.44|400.24|397.44|400.14|397.34|0
1641872010000|2022-01-11 03:33:30|400.14|397.34|400.14|397.34|400.14|397.34|400.14|397.34|0
1641872020000|2022-01-11 03:33:40|400.24|397.44|400.33|397.53|400.33|397.53|400.24|397.44|0
1641872030000|2022-01-11 03:33:50|400.24|397.44|400.05|397.25|400.24|397.44|400.05|397.25|0
1641872040000|2022-01-11 03:34:00|400.14|397.34|400.33|397.53|400.33|397.53|400.14|397.34|0
1641872050000|2022-01-11 03:34:10|400.43|397.63|400.52|397.72|400.52|397.72|400.43|397.63|0
1641872060000|2022-01-11 03:34:20|400.33|397.53|400.52|397.72|400.52|397.72|400.33|397.53|0
1641872070000|2022-01-11 03:34:30|400.43|397.63|400.43|397.63|400.43|397.63|400.43|397.63|0
1641872080000|2022-01-11 03:34:40|400.33|397.53|400.52|397.72|400.52|397.72|400.33|397.53|0
1641872090000|2022-01-11 03:34:50|400.43|397.63|400.33|397.53|400.43|397.63|400.33|397.53|0
1641872110000|2022-01-11 03:35:10|400.52|397.72|400.33|397.53|400.52|397.72|400.33|397.53|0
1641872120000|2022-01-11 03:35:20|400.52|397.72|400.33|397.53|400.52|397.72|400.33|397.53|0
1641872140000|2022-01-11 03:35:40|400.24|397.44|400.33|397.53|400.33|397.53|400.14|397.34|0
1641872150000|2022-01-11 03:35:50|400.14|397.34|400.14|397.34|400.24|397.44|400.14|397.34|0
1641872160000|2022-01-11 03:36:00|400.24|397.44|400.24|397.44|400.33|397.53|400.24|397.44|0
1641872170000|2022-01-11 03:36:10|400.33|397.53|400.33|397.53|400.33|397.53|400.33|397.53|0
1641872180000|2022-01-11 03:36:20|400.43|397.63|400.43|397.63|400.43|397.63|400.43|397.63|0
1641872190000|2022-01-11 03:36:30|400.52|397.72|400.52|397.72|400.71|397.91|400.52|397.72|0
1641872200000|2022-01-11 03:36:40|400.33|397.53|400.52|397.72|400.52|397.72|400.33|397.53|0
1641872210000|2022-01-11 03:36:50|400.71|397.91|400.71|397.91|400.71|397.91|400.71|397.91|0
1641872220000|2022-01-11 03:37:00|400.52|397.72|400.62|397.82|400.62|397.82|400.52|397.72|0
1641872230000|2022-01-11 03:37:10|400.52|397.72|400.62|397.82|400.62|397.82|400.52|397.72|0
1641872240000|2022-01-11 03:37:20|400.81|398.01|400.81|398.01|400.81|398.01|400.71|397.91|0
1641872250000|2022-01-11 03:37:30|400.9|398.1|400.71|397.91|400.9|398.1|400.71|397.91|0
1641872260000|2022-01-11 03:37:40|400.9|398.1|400.9|398.1|400.9|398.1|400.9|398.1|0
1641872280000|2022-01-11 03:38:00|401.09|398.29|400.9|398.1|401.09|398.29|400.9|398.1|0
1641872290000|2022-01-11 03:38:10|401|398.2|401.09|398.29|401.09|398.29|401|398.2|0
1641872300000|2022-01-11 03:38:20|401.19|398.39|401.19|398.39|401.19|398.39|401.19|398.39|0
1641872310000|2022-01-11 03:38:30|401.09|398.29|401.09|398.29|401.09|398.29|401|398.2|0
1641872330000|2022-01-11 03:38:50|401.28|398.48|401.28|398.48|401.28|398.48|401.28|398.48|0
1641872340000|2022-01-11 03:39:00|401.09|398.29|401.09|398.29|401.09|398.29|401.09|398.29|0
1641872350000|2022-01-11 03:39:10|401.19|398.39|401.09|398.29|401.19|398.39|401.09|398.29|0
1641872360000|2022-01-11 03:39:20|401.28|398.48|401.28|398.48|401.28|398.48|401.28|398.48|0
1641872370000|2022-01-11 03:39:30|401.09|398.29|401.09|398.29|401.09|398.29|401.09|398.29|0
1641872380000|2022-01-11 03:39:40|400.9|398.1|400.9|398.1|400.9|398.1|400.9|398.1|0
1641872400000|2022-01-11 03:40:00|400.81|398.01|400.9|398.1|400.9|398.1|400.81|398.01|0
1641872410000|2022-01-11 03:40:10|401|398.2|401|398.2|401|398.2|400.9|398.1|0
1641872420000|2022-01-11 03:40:20|400.9|398.1|401|398.2|401|398.2|400.9|398.1|0
1641872430000|2022-01-11 03:40:30|400.9|398.1|400.9|398.1|401.09|398.29|400.9|398.1|0
1641872440000|2022-01-11 03:40:40|400.71|397.91|400.71|397.91|400.71|397.91|400.71|397.91|0
1641872450000|2022-01-11 03:40:50|400.52|397.72|400.71|397.91|400.71|397.91|400.52|397.72|0
1641872470000|2022-01-11 03:41:10|400.62|397.82|400.71|397.91|400.71|397.91|400.62|397.82|0
1641872480000|2022-01-11 03:41:20|400.81|398.01|400.81|398.01|400.81|398.01|400.81|398.01|0
1641872490000|2022-01-11 03:41:30|400.71|397.91|400.71|397.91|400.71|397.91|400.71|397.91|0
1641872520000|2022-01-11 03:42:00|400.52|397.72|400.61|397.81|400.61|397.81|400.52|397.72|0
1641872530000|2022-01-11 03:42:10|400.71|397.91|400.71|397.91|400.71|397.91|400.71|397.91|0
1641872540000|2022-01-11 03:42:20|400.52|397.72|400.33|397.53|400.52|397.72|400.33|397.53|0
1641872560000|2022-01-11 03:42:40|400.14|397.34|400.14|397.34|400.14|397.34|400.14|397.34|0
1641872580000|2022-01-11 03:43:00|400.23|397.43|400.33|397.53|400.33|397.53|400.23|397.43|0
1641872590000|2022-01-11 03:43:10|400.14|397.34|400.23|397.43|400.23|397.43|400.14|397.34|0
1641872600000|2022-01-11 03:43:20|400.14|397.34|400.14|397.34|400.14|397.34|400.14|397.34|0
1641872620000|2022-01-11 03:43:40|400.33|397.53|400.33|397.53|400.33|397.53|400.33|397.53|0
1641872630000|2022-01-11 03:43:50|400.52|397.72|400.52|397.72|400.52|397.72|400.52|397.72|0
1641872650000|2022-01-11 03:44:10|400.71|397.91|400.71|397.91|400.71|397.91|400.61|397.81|0
1641872660000|2022-01-11 03:44:20|400.61|397.81|400.52|397.72|400.61|397.81|400.52|397.72|0
1641872670000|2022-01-11 03:44:30|400.42|397.62|400.33|397.53|400.42|397.62|400.33|397.53|0
1641872690000|2022-01-11 03:44:50|400.42|397.62|400.52|397.72|400.52|397.72|400.33|397.53|0
1641872700000|2022-01-11 03:45:00|400.71|397.91|400.71|397.91|400.71|397.91|400.71|397.91|0
1641872710000|2022-01-11 03:45:10|400.8|398|400.9|398.1|400.9|398.1|400.8|398|0
1641872720000|2022-01-11 03:45:20|401.09|398.29|400.9|398.1|401.09|398.29|400.9|398.1|0
1641872730000|2022-01-11 03:45:30|400.71|397.91|400.9|398.1|400.9|398.1|400.71|397.91|0
1641872740000|2022-01-11 03:45:40|400.7|397.9|400.9|398.1|400.9|398.1|400.7|397.9|0
1641872750000|2022-01-11 03:45:50|400.7|397.9|400.9|398.1|400.9|398.1|400.7|397.9|0
1641872760000|2022-01-11 03:46:00|401.09|398.29|401.09|398.29|401.09|398.29|401.09|398.29|0
1641872770000|2022-01-11 03:46:10|400.89|398.09|401.09|398.29|401.09|398.29|400.89|398.09|0
1641872790000|2022-01-11 03:46:30|400.89|398.09|400.89|398.09|400.89|398.09|400.89|398.09|0
1641872810000|2022-01-11 03:46:50|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1641872820000|2022-01-11 03:47:00|401.47|398.67|401.47|398.67|401.47|398.67|401.47|398.67|0
1641872830000|2022-01-11 03:47:10|401.28|398.48|401.66|398.86|401.66|398.86|401.28|398.48|0
1641872840000|2022-01-11 03:47:20|401.85|399.05|401.66|398.86|401.85|399.05|401.66|398.86|0
1641872850000|2022-01-11 03:47:30|401.75|398.95|401.85|399.05|401.85|399.05|401.75|398.95|0
1641872860000|2022-01-11 03:47:40|401.66|398.86|401.47|398.67|401.66|398.86|401.47|398.67|0
1641872870000|2022-01-11 03:47:50|401.37|398.57|401.27|398.47|401.47|398.67|401.27|398.47|0
1641872880000|2022-01-11 03:48:00|401.47|398.67|401.27|398.47|401.47|398.67|401.27|398.47|0
1641872900000|2022-01-11 03:48:20|401.46|398.66|401.27|398.47|401.46|398.66|401.27|398.47|0
1641872920000|2022-01-11 03:48:40|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1641872940000|2022-01-11 03:49:00|401.18|398.38|401.08|398.28|401.18|398.38|401.08|398.28|0
1641872950000|2022-01-11 03:49:10|401.18|398.38|401.08|398.28|401.18|398.38|401.08|398.28|0
1641872960000|2022-01-11 03:49:20|401.18|398.38|401.18|398.38|401.18|398.38|401.18|398.38|0
1641872970000|2022-01-11 03:49:30|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1641872980000|2022-01-11 03:49:40|401.18|398.38|401.08|398.28|401.18|398.38|401.08|398.28|0
1641872990000|2022-01-11 03:49:50|400.89|398.09|400.89|398.09|400.89|398.09|400.89|398.09|0
1641873040000|2022-01-11 03:50:40|400.99|398.19|400.99|398.19|400.99|398.19|400.99|398.19|0
1641873050000|2022-01-11 03:50:50|400.89|398.09|400.99|398.19|400.99|398.19|400.89|398.09|0
1641873060000|2022-01-11 03:51:00|401.08|398.28|401.27|398.47|401.27|398.47|401.08|398.28|0
1641873080000|2022-01-11 03:51:20|401.65|398.85|401.65|398.85|401.65|398.85|401.65|398.85|0
1641873090000|2022-01-11 03:51:30|401.46|398.66|401.84|399.04|401.84|399.04|401.46|398.66|0
1641873100000|2022-01-11 03:51:40|401.65|398.85|401.84|399.04|401.84|399.04|401.65|398.85|0
1641873110000|2022-01-11 03:51:50|401.65|398.85|401.65|398.85|401.65|398.85|401.65|398.85|0
1641873120000|2022-01-11 03:52:00|401.84|399.04|401.65|398.85|401.84|399.04|401.65|398.85|0
1641873130000|2022-01-11 03:52:10|401.84|399.04|401.84|399.04|401.84|399.04|401.84|399.04|0
1641873140000|2022-01-11 03:52:20|402.03|399.23|402.03|399.23|402.03|399.23|402.03|399.23|0
1641873150000|2022-01-11 03:52:30|402.23|399.43|402.03|399.23|402.23|399.43|401.84|399.04|0
1641873160000|2022-01-11 03:52:40|402.23|399.43|402.03|399.23|402.23|399.43|402.03|399.23|0
1641873170000|2022-01-11 03:52:50|401.84|399.04|401.94|399.14|401.94|399.14|401.84|399.04|0
1641873180000|2022-01-11 03:53:00|402.03|399.23|401.94|399.14|402.03|399.23|401.84|399.04|0
1641873190000|2022-01-11 03:53:10|402.03|399.23|402.42|399.62|402.42|399.62|402.03|399.23|0
1641873200000|2022-01-11 03:53:20|402.61|399.81|402.61|399.81|402.61|399.81|402.61|399.81|0
1641873210000|2022-01-11 03:53:30|402.42|399.62|402.42|399.62|402.42|399.62|402.42|399.62|0
1641873220000|2022-01-11 03:53:40|402.61|399.81|402.61|399.81|402.61|399.81|402.61|399.81|0
1641873230000|2022-01-11 03:53:50|402.8|400|402.8|400|402.8|400|402.8|400|0
1641873240000|2022-01-11 03:54:00|403.37|400.57|403.18|400.38|403.37|400.57|403.18|400.38|0
1641873250000|2022-01-11 03:54:10|403.28|400.48|403.37|400.57|403.37|400.57|403.28|400.48|0
1641873260000|2022-01-11 03:54:20|403.18|400.38|403.18|400.38|403.18|400.38|403.18|400.38|0
1641873270000|2022-01-11 03:54:30|403.37|400.57|403.37|400.57|403.37|400.57|403.18|400.38|0
1641873280000|2022-01-11 03:54:40|403.56|400.76|403.37|400.57|403.56|400.76|403.37|400.57|0
1641873290000|2022-01-11 03:54:50|403.56|400.76|403.75|400.95|403.75|400.95|403.56|400.76|0
1641873300000|2022-01-11 03:55:00|403.56|400.76|403.37|400.57|403.56|400.76|403.37|400.57|0
1641873310000|2022-01-11 03:55:10|403.18|400.38|403.18|400.38|403.18|400.38|403.18|400.38|0
1641873320000|2022-01-11 03:55:20|402.99|400.19|403.09|400.29|403.18|400.38|402.99|400.19|0
1641873330000|2022-01-11 03:55:30|402.99|400.19|402.8|400|402.99|400.19|402.61|399.81|0
1641873360000|2022-01-11 03:56:00|403.37|400.57|403.28|400.48|403.37|400.57|403.28|400.48|0
1641873370000|2022-01-11 03:56:10|403.18|400.38|403.18|400.38|403.37|400.57|403.18|400.38|0
1641873390000|2022-01-11 03:56:30|403.37|400.57|403.37|400.57|403.37|400.57|403.37|400.57|0
1641873400000|2022-01-11 03:56:40|402.8|400|402.8|400|402.8|400|402.8|400|0
1641873410000|2022-01-11 03:56:50|402.99|400.19|403.18|400.38|403.18|400.38|402.99|400.19|0
1641873420000|2022-01-11 03:57:00|403.37|400.57|403.18|400.38|403.37|400.57|403.18|400.38|0
1641873440000|2022-01-11 03:57:20|403.37|400.57|402.99|400.19|403.37|400.57|402.99|400.19|0
1641873450000|2022-01-11 03:57:30|403.09|400.29|403.18|400.38|403.18|400.38|402.99|400.19|0
1641873460000|2022-01-11 03:57:40|402.99|400.19|402.99|400.19|403.18|400.38|402.99|400.19|0
1641873470000|2022-01-11 03:57:50|403.09|400.29|402.99|400.19|403.18|400.38|402.99|400.19|0
1641873480000|2022-01-11 03:58:00|403.18|400.38|403.18|400.38|403.18|400.38|403.18|400.38|0
1641873490000|2022-01-11 03:58:10|403.37|400.57|403.37|400.57|403.37|400.57|403.37|400.57|0
1641873500000|2022-01-11 03:58:20|403.18|400.38|403.18|400.38|403.37|400.57|403.18|400.38|0
1641873510000|2022-01-11 03:58:30|402.99|400.19|402.99|400.19|402.99|400.19|402.99|400.19|0
1641873520000|2022-01-11 03:58:40|402.89|400.09|402.99|400.19|402.99|400.19|402.89|400.09|0
1641873550000|2022-01-11 03:59:10|402.79|399.99|402.89|400.09|402.89|400.09|402.79|399.99|0
1641873560000|2022-01-11 03:59:20|402.79|399.99|402.79|399.99|402.89|400.09|402.79|399.99|0
1641873580000|2022-01-11 03:59:40|402.99|400.19|402.99|400.19|402.99|400.19|402.89|400.09|0
1641873590000|2022-01-11 03:59:50|402.79|399.99|402.99|400.19|402.99|400.19|402.79|399.99|0
1641873600000|2022-01-11 04:00:00|402.89|400.09|402.99|400.19|402.99|400.19|402.89|400.09|0
1641873610000|2022-01-11 04:00:10|403.08|400.28|402.99|400.19|403.08|400.28|402.99|400.19|0
1641873620000|2022-01-11 04:00:20|403.18|400.38|403.37|400.57|403.37|400.57|403.18|400.38|0
1641873630000|2022-01-11 04:00:30|403.18|400.38|403.37|400.57|403.37|400.57|403.18|400.38|0
1641873640000|2022-01-11 04:00:40|403.18|400.38|403.18|400.38|403.18|400.38|403.18|400.38|0
1641873650000|2022-01-11 04:00:50|403.08|400.28|403.27|400.47|403.37|400.57|403.08|400.28|0
1641873660000|2022-01-11 04:01:00|403.37|400.57|403.37|400.57|403.37|400.57|403.37|400.57|0
1641873670000|2022-01-11 04:01:10|403.56|400.76|403.56|400.76|403.56|400.76|403.56|400.76|0
1641873680000|2022-01-11 04:01:20|403.37|400.57|403.37|400.57|403.37|400.57|403.37|400.57|0
1641873690000|2022-01-11 04:01:30|403.27|400.47|403.37|400.57|403.37|400.57|403.27|400.47|0
1641873700000|2022-01-11 04:01:40|403.18|400.38|403.18|400.38|403.18|400.38|403.18|400.38|0
1641873710000|2022-01-11 04:01:50|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1641873720000|2022-01-11 04:02:00|402.89|400.09|402.79|399.99|402.89|400.09|402.79|399.99|0
1641873730000|2022-01-11 04:02:10|402.89|400.09|402.98|400.18|402.98|400.18|402.79|399.99|0
1641873740000|2022-01-11 04:02:20|403.08|400.28|403.08|400.28|403.08|400.28|403.08|400.28|0
1641873750000|2022-01-11 04:02:30|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1641873760000|2022-01-11 04:02:40|403.18|400.38|402.98|400.18|403.18|400.38|402.98|400.18|0
1641873770000|2022-01-11 04:02:50|402.79|399.99|402.79|399.99|402.79|399.99|402.79|399.99|0
1641873780000|2022-01-11 04:03:00|402.7|399.9|402.79|399.99|402.79|399.99|402.7|399.9|0
1641873820000|2022-01-11 04:03:40|402.89|400.09|402.79|399.99|402.89|400.09|402.79|399.99|0
1641873830000|2022-01-11 04:03:50|402.7|399.9|402.79|399.99|402.79|399.99|402.7|399.9|0
1641873840000|2022-01-11 04:04:00|402.89|400.09|402.89|400.09|402.89|400.09|402.89|400.09|0
1641873850000|2022-01-11 04:04:10|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1641873870000|2022-01-11 04:04:30|403.08|400.28|403.17|400.37|403.17|400.37|403.08|400.28|0
1641873880000|2022-01-11 04:04:40|403.27|400.47|403.17|400.37|403.27|400.47|403.17|400.37|0
1641873890000|2022-01-11 04:04:50|402.98|400.18|403.17|400.37|403.17|400.37|402.98|400.18|0
1641873900000|2022-01-11 04:05:00|403.08|400.28|402.98|400.18|403.08|400.28|402.98|400.18|0
1641873920000|2022-01-11 04:05:20|402.79|399.99|402.79|399.99|402.79|399.99|402.79|399.99|0
1641873940000|2022-01-11 04:05:40|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1641873950000|2022-01-11 04:05:50|403.17|400.37|402.98|400.18|403.17|400.37|402.98|400.18|0
1641873970000|2022-01-11 04:06:10|402.79|399.99|402.79|399.99|402.89|400.09|402.79|399.99|0
1641874000000|2022-01-11 04:06:40|403.08|400.28|403.17|400.37|403.17|400.37|403.08|400.28|0
1641874010000|2022-01-11 04:06:50|403.36|400.56|403.17|400.37|403.36|400.56|403.17|400.37|0
1641874060000|2022-01-11 04:07:40|403.36|400.56|403.36|400.56|403.36|400.56|403.36|400.56|0
1641874070000|2022-01-11 04:07:50|403.46|400.66|403.75|400.95|403.75|400.95|403.46|400.66|0
1641874080000|2022-01-11 04:08:00|403.56|400.76|403.56|400.76|403.56|400.76|403.56|400.76|0
1641874090000|2022-01-11 04:08:10|403.75|400.95|403.75|400.95|403.75|400.95|403.75|400.95|0
1641874110000|2022-01-11 04:08:30|403.56|400.76|403.55|400.75|403.56|400.76|403.55|400.75|0
1641874120000|2022-01-11 04:08:40|403.36|400.56|403.36|400.56|403.36|400.56|403.36|400.56|0
1641874130000|2022-01-11 04:08:50|403.46|400.66|403.55|400.75|403.55|400.75|403.46|400.66|0
1641874150000|2022-01-11 04:09:10|403.75|400.95|403.75|400.95|403.75|400.95|403.75|400.95|0
1641874160000|2022-01-11 04:09:20|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1641874170000|2022-01-11 04:09:30|404.13|401.33|404.13|401.33|404.13|401.33|404.13|401.33|0
1641874200000|2022-01-11 04:10:00|404.7|401.9|404.32|401.52|404.7|401.9|404.32|401.52|0
1641874210000|2022-01-11 04:10:10|404.51|401.71|404.51|401.71|404.51|401.71|404.51|401.71|0
1641874220000|2022-01-11 04:10:20|404.7|401.9|404.89|402.09|404.89|402.09|404.7|401.9|0
1641874230000|2022-01-11 04:10:30|405.08|402.28|405.08|402.28|405.08|402.28|405.08|402.28|0
1641874240000|2022-01-11 04:10:40|404.89|402.09|405.08|402.28|405.08|402.28|404.89|402.09|0
1641874250000|2022-01-11 04:10:50|404.89|402.09|405.08|402.28|405.08|402.28|404.89|402.09|0
1641874260000|2022-01-11 04:11:00|404.89|402.09|405.08|402.28|405.08|402.28|404.89|402.09|0
1641874270000|2022-01-11 04:11:10|405.27|402.47|405.08|402.28|405.27|402.47|405.08|402.28|0
1641874290000|2022-01-11 04:11:30|405.27|402.47|405.27|402.47|405.27|402.47|405.27|402.47|0
1641874300000|2022-01-11 04:11:40|405.37|402.57|405.46|402.66|405.46|402.66|405.37|402.57|0
1641874310000|2022-01-11 04:11:50|405.85|403.05|405.27|402.47|405.85|403.05|405.27|402.47|0
1641874320000|2022-01-11 04:12:00|405.46|402.66|405.27|402.47|405.46|402.66|405.27|402.47|0
1641874330000|2022-01-11 04:12:10|405.46|402.66|405.66|402.86|405.66|402.86|405.46|402.66|0
1641874340000|2022-01-11 04:12:20|405.75|402.95|405.75|402.95|405.75|402.95|405.75|402.95|0
1641874350000|2022-01-11 04:12:30|405.85|403.05|405.66|402.86|405.85|403.05|405.66|402.86|0
1641874360000|2022-01-11 04:12:40|405.56|402.76|405.66|402.86|405.66|402.86|405.56|402.76|0
1641874370000|2022-01-11 04:12:50|405.46|402.66|405.46|402.66|405.46|402.66|405.46|402.66|0
1641874380000|2022-01-11 04:13:00|405.27|402.47|405.27|402.47|405.27|402.47|405.27|402.47|0
1641874390000|2022-01-11 04:13:10|405.08|402.28|405.08|402.28|405.08|402.28|405.08|402.28|0
1641874400000|2022-01-11 04:13:20|405.27|402.47|405.27|402.47|405.27|402.47|405.27|402.47|0
1641874410000|2022-01-11 04:13:30|405.46|402.66|405.65|402.85|405.65|402.85|405.46|402.66|0
1641874430000|2022-01-11 04:13:50|405.46|402.66|405.46|402.66|405.46|402.66|405.46|402.66|0
1641874440000|2022-01-11 04:14:00|405.65|402.85|405.85|403.05|405.85|403.05|405.65|402.85|0
1641874450000|2022-01-11 04:14:10|405.65|402.85|405.65|402.85|405.65|402.85|405.65|402.85|0
1641874460000|2022-01-11 04:14:20|405.85|403.05|405.85|403.05|405.85|403.05|405.85|403.05|0
1641874470000|2022-01-11 04:14:30|405.95|403.15|405.85|403.05|405.95|403.15|405.85|403.05|0
1641874480000|2022-01-11 04:14:40|405.65|402.85|405.65|402.85|405.75|402.95|405.65|402.85|0
1641874490000|2022-01-11 04:14:50|405.85|403.05|405.85|403.05|405.85|403.05|405.85|403.05|0
1641874500000|2022-01-11 04:15:00|405.65|402.85|405.65|402.85|405.65|402.85|405.65|402.85|0
1641874510000|2022-01-11 04:15:10|405.46|402.66|405.37|402.57|405.46|402.66|405.37|402.57|0
1641874520000|2022-01-11 04:15:20|405.46|402.66|405.27|402.47|405.46|402.66|405.27|402.47|0
1641874540000|2022-01-11 04:15:40|405.37|402.57|405.27|402.47|405.37|402.57|405.27|402.47|0
1641874560000|2022-01-11 04:16:00|405.08|402.28|405.08|402.28|405.08|402.28|405.08|402.28|0
1641874570000|2022-01-11 04:16:10|405.27|402.47|405.08|402.28|405.27|402.47|405.08|402.28|0
1641874580000|2022-01-11 04:16:20|404.89|402.09|404.89|402.09|404.99|402.19|404.89|402.09|0
1641874590000|2022-01-11 04:16:30|404.7|401.9|404.7|401.9|404.7|401.9|404.7|401.9|0
1641874600000|2022-01-11 04:16:40|404.51|401.71|404.7|401.9|404.7|401.9|404.51|401.71|0
1641874610000|2022-01-11 04:16:50|404.89|402.09|405.08|402.28|405.08|402.28|404.7|401.9|0
1641874630000|2022-01-11 04:17:10|405.27|402.47|405.27|402.47|405.27|402.47|405.27|402.47|0
1641874640000|2022-01-11 04:17:20|405.08|402.28|404.89|402.09|405.08|402.28|404.89|402.09|0
1641874650000|2022-01-11 04:17:30|404.8|402|404.7|401.9|404.8|402|404.7|401.9|0
1641874660000|2022-01-11 04:17:40|404.51|401.71|404.51|401.71|404.7|401.9|404.51|401.71|0
1641874670000|2022-01-11 04:17:50|404.42|401.62|404.42|401.62|404.51|401.71|404.42|401.62|0
1641874680000|2022-01-11 04:18:00|404.51|401.71|404.32|401.52|404.51|401.71|404.32|401.52|0
1641874690000|2022-01-11 04:18:10|404.51|401.71|404.51|401.71|404.51|401.71|404.51|401.71|0
1641874700000|2022-01-11 04:18:20|404.32|401.52|404.32|401.52|404.32|401.52|404.32|401.52|0
1641874720000|2022-01-11 04:18:40|404.12|401.32|404.32|401.52|404.32|401.52|404.12|401.32|0
1641874730000|2022-01-11 04:18:50|404.12|401.32|404.22|401.42|404.22|401.42|404.12|401.32|0
1641874740000|2022-01-11 04:19:00|404.32|401.52|404.32|401.52|404.32|401.52|404.12|401.32|0
1641874770000|2022-01-11 04:19:30|404.51|401.71|404.7|401.9|404.7|401.9|404.51|401.71|0
1641874780000|2022-01-11 04:19:40|404.8|402|404.7|401.9|404.89|402.09|404.7|401.9|0
1641874790000|2022-01-11 04:19:50|404.51|401.71|404.7|401.9|404.7|401.9|404.51|401.71|0
1641874810000|2022-01-11 04:20:10|404.89|402.09|404.51|401.71|404.89|402.09|404.51|401.71|0
1641874820000|2022-01-11 04:20:20|404.7|401.9|404.51|401.71|404.7|401.9|404.51|401.71|0
1641874840000|2022-01-11 04:20:40|404.89|402.09|404.89|402.09|404.89|402.09|404.89|402.09|0
1641874850000|2022-01-11 04:20:50|404.7|401.9|404.7|401.9|404.7|401.9|404.61|401.81|0
1641874860000|2022-01-11 04:21:00|404.89|402.09|405.08|402.28|405.08|402.28|404.89|402.09|0
1641874870000|2022-01-11 04:21:10|404.99|402.19|405.08|402.28|405.08|402.28|404.99|402.19|0
1641874880000|2022-01-11 04:21:20|405.27|402.47|405.27|402.47|405.27|402.47|405.27|402.47|0
1641874890000|2022-01-11 04:21:30|405.46|402.66|405.56|402.76|405.65|402.85|405.46|402.66|0
1641874900000|2022-01-11 04:21:40|405.46|402.66|405.84|403.04|406.04|403.24|405.46|402.66|0
1641874920000|2022-01-11 04:22:00|405.65|402.85|405.84|403.04|405.84|403.04|405.65|402.85|0
1641874930000|2022-01-11 04:22:10|406.04|403.24|406.04|403.24|406.04|403.24|406.04|403.24|0
1641874940000|2022-01-11 04:22:20|406.03|403.23|405.84|403.04|406.03|403.23|405.84|403.04|0
1641874950000|2022-01-11 04:22:30|405.75|402.95|405.75|402.95|405.84|403.04|405.75|402.95|0
1641874960000|2022-01-11 04:22:40|405.65|402.85|405.46|402.66|405.65|402.85|405.46|402.66|0
1641874970000|2022-01-11 04:22:50|405.27|402.47|405.27|402.47|405.27|402.47|405.27|402.47|0
1641874990000|2022-01-11 04:23:10|405.08|402.28|405.08|402.28|405.08|402.28|405.08|402.28|0
1641875000000|2022-01-11 04:23:20|405.27|402.47|405.27|402.47|405.27|402.47|405.27|402.47|0
1641875010000|2022-01-11 04:23:30|405.18|402.38|405.27|402.47|405.27|402.47|405.18|402.38|0
1641875030000|2022-01-11 04:23:50|405.46|402.66|405.46|402.66|405.46|402.66|405.46|402.66|0
1641875040000|2022-01-11 04:24:00|405.56|402.76|405.65|402.85|405.65|402.85|405.56|402.76|0
1641875050000|2022-01-11 04:24:10|405.46|402.66|405.46|402.66|405.65|402.85|405.46|402.66|0
1641875060000|2022-01-11 04:24:20|405.65|402.85|405.65|402.85|405.65|402.85|405.65|402.85|0
1641875070000|2022-01-11 04:24:30|405.46|402.66|405.65|402.85|405.65|402.85|405.46|402.66|0
1641875080000|2022-01-11 04:24:40|405.46|402.66|405.65|402.85|405.65|402.85|405.46|402.66|0
1641875090000|2022-01-11 04:24:50|405.56|402.76|405.84|403.04|405.84|403.04|405.56|402.76|0
1641875100000|2022-01-11 04:25:00|405.75|402.95|405.84|403.04|405.84|403.04|405.75|402.95|0
1641875110000|2022-01-11 04:25:10|405.75|402.95|405.84|403.04|405.84|403.04|405.75|402.95|0
1641875120000|2022-01-11 04:25:20|405.65|402.85|405.65|402.85|405.65|402.85|405.65|402.85|0
1641875130000|2022-01-11 04:25:30|405.46|402.66|405.56|402.76|405.65|402.85|405.46|402.66|0
1641875140000|2022-01-11 04:25:40|405.65|402.85|405.46|402.66|405.65|402.85|405.46|402.66|0
1641875170000|2022-01-11 04:26:10|405.56|402.76|405.84|403.04|405.84|403.04|405.56|402.76|0
1641875180000|2022-01-11 04:26:20|406.03|403.23|405.84|403.04|406.03|403.23|405.84|403.04|0
1641875200000|2022-01-11 04:26:40|405.65|402.85|405.65|402.85|405.65|402.85|405.65|402.85|0
1641875230000|2022-01-11 04:27:10|405.56|402.76|405.65|402.85|405.65|402.85|405.46|402.66|0
1641875340000|2022-01-11 04:29:00|405.84|403.04|405.84|403.04|405.84|403.04|405.84|403.04|0
1641875410000|2022-01-11 04:30:10|405.65|402.85|405.84|403.04|405.84|403.04|405.65|402.85|0
1641875420000|2022-01-11 04:30:20|406.03|403.23|406.03|403.23|406.03|403.23|406.03|403.23|0
1641875430000|2022-01-11 04:30:30|405.84|403.04|405.94|403.14|405.94|403.14|405.84|403.04|0
1641875440000|2022-01-11 04:30:40|406.03|403.23|406.03|403.23|406.03|403.23|405.94|403.14|0
1641875450000|2022-01-11 04:30:50|406.22|403.42|406.03|403.23|406.22|403.42|406.03|403.23|0
1641875460000|2022-01-11 04:31:00|405.84|403.04|405.84|403.04|405.84|403.04|405.84|403.04|0
1641875480000|2022-01-11 04:31:20|405.94|403.14|405.84|403.04|405.94|403.14|405.84|403.04|0
1641875490000|2022-01-11 04:31:30|406.03|403.23|406.03|403.23|406.03|403.23|406.03|403.23|0
1641875520000|2022-01-11 04:32:00|405.94|403.14|405.94|403.14|405.94|403.14|405.94|403.14|0
1641875530000|2022-01-11 04:32:10|405.84|403.04|405.84|403.04|405.84|403.04|405.84|403.04|0
1641875540000|2022-01-11 04:32:20|406.03|403.23|405.84|403.04|406.03|403.23|405.84|403.04|0
1641875580000|2022-01-11 04:33:00|405.94|403.14|405.94|403.14|405.94|403.14|405.94|403.14|0
1641875590000|2022-01-11 04:33:10|406.03|403.23|405.84|403.04|406.03|403.23|405.84|403.04|0
1641875650000|2022-01-11 04:34:10|406.03|403.23|405.94|403.14|406.03|403.23|405.94|403.14|0
1641875660000|2022-01-11 04:34:20|405.84|403.04|405.84|403.04|405.84|403.04|405.84|403.04|0
1641875690000|2022-01-11 04:34:50|406.03|403.23|406.03|403.23|406.03|403.23|406.03|403.23|0
1641875700000|2022-01-11 04:35:00|406.22|403.42|406.03|403.23|406.22|403.42|406.03|403.23|0
1641875720000|2022-01-11 04:35:20|406.22|403.42|406.22|403.42|406.22|403.42|406.22|403.42|0
1641875730000|2022-01-11 04:35:30|406.41|403.61|406.41|403.61|406.41|403.61|406.41|403.61|0
1641875750000|2022-01-11 04:35:50|406.61|403.81|406.61|403.81|406.61|403.81|406.61|403.81|0
1641875760000|2022-01-11 04:36:00|406.8|404|406.99|404.19|406.99|404.19|406.8|404|0
1641875770000|2022-01-11 04:36:10|407.18|404.38|407.37|404.57|407.37|404.57|407.18|404.38|0
1641875780000|2022-01-11 04:36:20|407.56|404.76|407.18|404.38|407.56|404.76|407.18|404.38|0
1641875790000|2022-01-11 04:36:30|407.37|404.57|407.37|404.57|407.37|404.57|407.37|404.57|0
1641875800000|2022-01-11 04:36:40|407.56|404.76|407.56|404.76|407.56|404.76|407.56|404.76|0
1641875810000|2022-01-11 04:36:50|407.37|404.57|407.37|404.57|407.37|404.57|407.18|404.38|0
1641875820000|2022-01-11 04:37:00|407.28|404.48|407.18|404.38|407.37|404.57|407.18|404.38|0
1641875830000|2022-01-11 04:37:10|407.28|404.48|407.18|404.38|407.37|404.57|407.18|404.38|0
1641875840000|2022-01-11 04:37:20|407.37|404.57|407.37|404.57|407.56|404.76|407.37|404.57|0
1641875850000|2022-01-11 04:37:30|407.18|404.38|407.18|404.38|407.18|404.38|407.18|404.38|0
1641875860000|2022-01-11 04:37:40|406.99|404.19|406.6|403.8|406.99|404.19|406.6|403.8|0
1641875880000|2022-01-11 04:38:00|406.41|403.61|406.6|403.8|406.6|403.8|406.41|403.61|0
1641875890000|2022-01-11 04:38:10|406.41|403.61|406.22|403.42|406.41|403.61|406.22|403.42|0
1641875900000|2022-01-11 04:38:20|406.41|403.61|406.41|403.61|406.41|403.61|406.22|403.42|0
1641875910000|2022-01-11 04:38:30|406.22|403.42|406.22|403.42|406.22|403.42|406.22|403.42|0
1641875920000|2022-01-11 04:38:40|406.03|403.23|405.84|403.04|406.03|403.23|405.84|403.04|0
1641875930000|2022-01-11 04:38:50|405.65|402.85|405.84|403.04|405.84|403.04|405.65|402.85|0
1641875940000|2022-01-11 04:39:00|405.75|402.95|405.65|402.85|405.84|403.04|405.65|402.85|0
1641875950000|2022-01-11 04:39:10|405.84|403.04|405.84|403.04|405.84|403.04|405.65|402.85|0
1641875960000|2022-01-11 04:39:20|405.65|402.85|405.65|402.85|405.65|402.85|405.65|402.85|0
1641875980000|2022-01-11 04:39:40|405.84|403.04|405.84|403.04|405.94|403.14|405.84|403.04|0
1641875990000|2022-01-11 04:39:50|405.65|402.85|405.46|402.66|405.65|402.85|405.46|402.66|0
1641876000000|2022-01-11 04:40:00|405.26|402.46|405.07|402.27|405.26|402.46|405.07|402.27|0
1641876010000|2022-01-11 04:40:10|404.88|402.08|405.07|402.27|405.07|402.27|404.88|402.08|0
1641876020000|2022-01-11 04:40:20|404.88|402.08|404.88|402.08|404.88|402.08|404.69|401.89|0
1641876030000|2022-01-11 04:40:30|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1641876040000|2022-01-11 04:40:40|404.79|401.99|404.79|401.99|404.79|401.99|404.79|401.99|0
1641876050000|2022-01-11 04:40:50|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1641876060000|2022-01-11 04:41:00|404.88|402.08|404.69|401.89|404.88|402.08|404.69|401.89|0
1641876070000|2022-01-11 04:41:10|404.5|401.7|404.5|401.7|404.5|401.7|404.5|401.7|0
1641876090000|2022-01-11 04:41:30|404.12|401.32|404.31|401.51|404.31|401.51|403.93|401.13|0
1641876100000|2022-01-11 04:41:40|404.41|401.61|404.5|401.7|404.5|401.7|404.41|401.61|0
1641876120000|2022-01-11 04:42:00|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1641876130000|2022-01-11 04:42:10|404.5|401.7|404.5|401.7|404.5|401.7|404.5|401.7|0
1641876140000|2022-01-11 04:42:20|404.69|401.89|404.5|401.7|404.69|401.89|404.5|401.7|0
1641876150000|2022-01-11 04:42:30|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1641876160000|2022-01-11 04:42:40|404.5|401.7|404.31|401.51|404.5|401.7|404.31|401.51|0
1641876170000|2022-01-11 04:42:50|404.41|401.61|404.41|401.61|404.5|401.7|404.31|401.51|0
1641876180000|2022-01-11 04:43:00|404.5|401.7|404.5|401.7|404.5|401.7|404.5|401.7|0
1641876190000|2022-01-11 04:43:10|404.31|401.51|404.31|401.51|404.31|401.51|404.31|401.51|0
1641876200000|2022-01-11 04:43:20|404.5|401.7|404.5|401.7|404.5|401.7|404.5|401.7|0
1641876210000|2022-01-11 04:43:30|404.41|401.61|404.41|401.61|404.41|401.61|404.31|401.51|0
1641876220000|2022-01-11 04:43:40|404.31|401.51|404.31|401.51|404.5|401.7|404.31|401.51|0
1641876230000|2022-01-11 04:43:50|404.41|401.61|404.5|401.7|404.5|401.7|404.41|401.61|0
1641876240000|2022-01-11 04:44:00|404.31|401.51|404.31|401.51|404.31|401.51|404.31|401.51|0
1641876250000|2022-01-11 04:44:10|404.12|401.32|404.31|401.51|404.41|401.61|404.12|401.32|0
1641876260000|2022-01-11 04:44:20|404.41|401.61|404.31|401.51|404.41|401.61|404.31|401.51|0
1641876280000|2022-01-11 04:44:40|404.5|401.7|404.5|401.7|404.69|401.89|404.5|401.7|0
1641876310000|2022-01-11 04:45:10|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1641876350000|2022-01-11 04:45:50|404.31|401.51|404.31|401.51|404.31|401.51|404.31|401.51|0
1641876360000|2022-01-11 04:46:00|404.5|401.7|404.5|401.7|404.5|401.7|404.5|401.7|0
1641876370000|2022-01-11 04:46:10|404.6|401.8|404.69|401.89|404.69|401.89|404.6|401.8|0
1641876380000|2022-01-11 04:46:20|404.79|401.99|404.69|401.89|404.79|401.99|404.69|401.89|0
1641876390000|2022-01-11 04:46:30|404.5|401.7|404.5|401.7|404.5|401.7|404.5|401.7|0
1641876400000|2022-01-11 04:46:40|404.69|401.89|404.69|401.89|404.69|401.89|404.6|401.8|0
1641876430000|2022-01-11 04:47:10|404.79|401.99|404.88|402.08|404.88|402.08|404.79|401.99|0
1641876440000|2022-01-11 04:47:20|404.69|401.89|404.5|401.7|404.69|401.89|404.5|401.7|0
1641876450000|2022-01-11 04:47:30|404.31|401.51|404.31|401.51|404.5|401.7|404.31|401.51|0
1641876460000|2022-01-11 04:47:40|404.5|401.7|404.5|401.7|404.5|401.7|404.5|401.7|0
1641876480000|2022-01-11 04:48:00|404.6|401.8|404.5|401.7|404.6|401.8|404.5|401.7|0
1641876490000|2022-01-11 04:48:10|404.69|401.89|404.5|401.7|404.69|401.89|404.5|401.7|0
1641876500000|2022-01-11 04:48:20|404.69|401.89|404.6|401.8|404.69|401.89|404.6|401.8|0
1641876510000|2022-01-11 04:48:30|404.5|401.7|404.6|401.8|404.6|401.8|404.5|401.7|0
1641876520000|2022-01-11 04:48:40|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1641876560000|2022-01-11 04:49:20|404.88|402.08|404.79|401.99|404.88|402.08|404.69|401.89|0
1641876570000|2022-01-11 04:49:30|404.88|402.08|404.79|401.99|404.88|402.08|404.69|401.89|0
1641876580000|2022-01-11 04:49:40|404.69|401.89|404.6|401.8|404.69|401.89|404.6|401.8|0
1641876590000|2022-01-11 04:49:50|404.31|401.51|404.31|401.51|404.31|401.51|404.31|401.51|0
1641876600000|2022-01-11 04:50:00|404.41|401.61|404.12|401.32|404.41|401.61|404.12|401.32|0
1641876610000|2022-01-11 04:50:10|404.02|401.22|404.21|401.41|404.21|401.41|404.02|401.22|0
1641876620000|2022-01-11 04:50:20|404.31|401.51|404.31|401.51|404.31|401.51|404.31|401.51|0
1641876630000|2022-01-11 04:50:30|404.41|401.61|404.5|401.7|404.5|401.7|404.41|401.61|0
1641876640000|2022-01-11 04:50:40|404.31|401.51|404.31|401.51|404.31|401.51|404.31|401.51|0
1641876650000|2022-01-11 04:50:50|404.41|401.61|404.41|401.61|404.41|401.61|404.41|401.61|0
1641876660000|2022-01-11 04:51:00|404.31|401.51|404.31|401.51|404.31|401.51|404.21|401.41|0
1641876670000|2022-01-11 04:51:10|404.11|401.31|404.11|401.31|404.11|401.31|404.11|401.31|0
1641876680000|2022-01-11 04:51:20|404.21|401.41|404.11|401.31|404.21|401.41|403.92|401.12|0
1641876690000|2022-01-11 04:51:30|403.92|401.12|404.11|401.31|404.11|401.31|403.92|401.12|0
1641876710000|2022-01-11 04:51:50|404.21|401.41|404.31|401.51|404.31|401.51|404.21|401.41|0
1641876740000|2022-01-11 04:52:20|404.5|401.7|404.5|401.7|404.5|401.7|404.5|401.7|0
1641876750000|2022-01-11 04:52:30|404.4|401.6|404.5|401.7|404.5|401.7|404.4|401.6|0
1641876770000|2022-01-11 04:52:50|404.31|401.51|404.31|401.51|404.31|401.51|404.31|401.51|0
1641876800000|2022-01-11 04:53:20|404.11|401.31|404.11|401.31|404.11|401.31|404.11|401.31|0
1641876810000|2022-01-11 04:53:30|404.02|401.22|404.02|401.22|404.02|401.22|404.02|401.22|0
1641876820000|2022-01-11 04:53:40|403.92|401.12|404.11|401.31|404.11|401.31|403.92|401.12|0
1641876840000|2022-01-11 04:54:00|403.92|401.12|403.73|400.93|403.92|401.12|403.73|400.93|0
1641876850000|2022-01-11 04:54:10|403.92|401.12|404.11|401.31|404.11|401.31|403.92|401.12|0
1641876870000|2022-01-11 04:54:30|404.5|401.7|404.5|401.7|404.5|401.7|404.5|401.7|0
1641876890000|2022-01-11 04:54:50|404.3|401.5|404.3|401.5|404.3|401.5|404.3|401.5|0
1641876910000|2022-01-11 04:55:10|404.5|401.7|404.5|401.7|404.5|401.7|404.5|401.7|0
1641876920000|2022-01-11 04:55:20|404.69|401.89|405.07|402.27|405.07|402.27|404.69|401.89|0
1641876930000|2022-01-11 04:55:30|404.88|402.08|405.07|402.27|405.07|402.27|404.88|402.08|0
1641876950000|2022-01-11 04:55:50|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1641876960000|2022-01-11 04:56:00|405.26|402.46|405.07|402.27|405.26|402.46|405.07|402.27|0
1641876980000|2022-01-11 04:56:20|405.26|402.46|405.26|402.46|405.26|402.46|405.17|402.37|0
1641877000000|2022-01-11 04:56:40|405.07|402.27|404.88|402.08|405.07|402.27|404.88|402.08|0
1641877010000|2022-01-11 04:56:50|404.79|401.99|404.5|401.7|404.79|401.99|404.5|401.7|0
1641877020000|2022-01-11 04:57:00|404.3|401.5|404.3|401.5|404.3|401.5|404.3|401.5|0
1641877030000|2022-01-11 04:57:10|404.5|401.7|404.5|401.7|404.5|401.7|404.5|401.7|0
1641877040000|2022-01-11 04:57:20|404.59|401.79|404.98|402.18|404.98|402.18|404.59|401.79|0
1641877050000|2022-01-11 04:57:30|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1641877070000|2022-01-11 04:57:50|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1641877080000|2022-01-11 04:58:00|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1641877090000|2022-01-11 04:58:10|404.69|401.89|404.88|402.08|404.88|402.08|404.69|401.89|0
1641877100000|2022-01-11 04:58:20|404.69|401.89|404.88|402.08|404.88|402.08|404.69|401.89|0
1641877110000|2022-01-11 04:58:30|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1641877120000|2022-01-11 04:58:40|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1641877130000|2022-01-11 04:58:50|404.59|401.79|404.69|401.89|404.69|401.89|404.59|401.79|0
1641877140000|2022-01-11 04:59:00|404.88|402.08|405.45|402.65|405.45|402.65|404.88|402.08|0
1641877150000|2022-01-11 04:59:10|405.26|402.46|405.07|402.27|405.26|402.46|405.07|402.27|0
1641877160000|2022-01-11 04:59:20|404.98|402.18|404.88|402.08|404.98|402.18|404.88|402.08|0
1641877170000|2022-01-11 04:59:30|404.98|402.18|404.88|402.08|404.98|402.18|404.88|402.08|0
1641877180000|2022-01-11 04:59:40|404.69|401.89|404.88|402.08|404.88|402.08|404.69|401.89|0
1641877190000|2022-01-11 04:59:50|404.69|401.89|404.88|402.08|404.88|402.08|404.69|401.89|0
1641877200000|2022-01-11 05:00:00|405.07|402.27|404.69|401.89|405.07|402.27|404.69|401.89|0
1641877210000|2022-01-11 05:00:10|404.49|401.69|404.69|401.89|404.78|401.98|404.49|401.69|0
1641877220000|2022-01-11 05:00:20|404.78|401.98|404.69|401.89|404.88|402.08|404.69|401.89|0
1641877230000|2022-01-11 05:00:30|404.49|401.69|404.69|401.89|404.69|401.89|404.49|401.69|0
1641877240000|2022-01-11 05:00:40|404.88|402.08|404.78|401.98|404.88|402.08|404.69|401.89|0
1641877250000|2022-01-11 05:00:50|404.69|401.89|404.59|401.79|404.69|401.89|404.49|401.69|0
1641877260000|2022-01-11 05:01:00|404.69|401.89|404.88|402.08|404.88|402.08|404.69|401.89|0
1641877270000|2022-01-11 05:01:10|405.07|402.27|405.07|402.27|405.07|402.27|405.07|402.27|0
1641877280000|2022-01-11 05:01:20|404.88|402.08|404.68|401.88|404.88|402.08|404.68|401.88|0
1641877290000|2022-01-11 05:01:30|404.78|401.98|404.88|402.08|404.88|402.08|404.68|401.88|0
1641877310000|2022-01-11 05:01:50|404.78|401.98|404.88|402.08|404.88|402.08|404.78|401.98|0
1641877320000|2022-01-11 05:02:00|404.78|401.98|405.07|402.27|405.07|402.27|404.78|401.98|0
1641877330000|2022-01-11 05:02:10|404.88|402.08|405.07|402.27|405.07|402.27|404.88|402.08|0
1641877340000|2022-01-11 05:02:20|405.26|402.46|405.26|402.46|405.26|402.46|405.26|402.46|0
1641877350000|2022-01-11 05:02:30|405.36|402.56|405.45|402.65|405.45|402.65|405.36|402.56|0
1641877360000|2022-01-11 05:02:40|405.55|402.75|405.45|402.65|405.64|402.84|405.45|402.65|0
1641877370000|2022-01-11 05:02:50|405.36|402.56|405.07|402.27|405.36|402.56|405.07|402.27|0
1641877380000|2022-01-11 05:03:00|405.17|402.37|405.07|402.27|405.26|402.46|405.07|402.27|0
1641877400000|2022-01-11 05:03:20|404.88|402.08|404.88|402.08|404.88|402.08|404.78|401.98|0
1641877410000|2022-01-11 05:03:30|405.07|402.27|404.88|402.08|405.07|402.27|404.88|402.08|0
1641877420000|2022-01-11 05:03:40|405.07|402.27|404.88|402.08|405.07|402.27|404.88|402.08|0
1641877430000|2022-01-11 05:03:50|404.68|401.88|404.68|401.88|404.68|401.88|404.68|401.88|0
1641877440000|2022-01-11 05:04:00|404.49|401.69|403.54|400.74|404.49|401.69|403.54|400.74|0
1641877450000|2022-01-11 05:04:10|403.35|400.55|403.54|400.74|403.54|400.74|403.35|400.55|0
1641877460000|2022-01-11 05:04:20|403.35|400.55|403.45|400.65|403.45|400.65|403.35|400.55|0
1641877470000|2022-01-11 05:04:30|403.16|400.36|403.73|400.93|403.73|400.93|403.16|400.36|0
1641877480000|2022-01-11 05:04:40|403.26|400.46|403.26|400.46|403.26|400.46|403.16|400.36|0
1641877490000|2022-01-11 05:04:50|403.16|400.36|403.73|400.93|403.73|400.93|403.16|400.36|0
1641877500000|2022-01-11 05:05:00|403.92|401.12|403.92|401.12|404.02|401.22|403.92|401.12|0
1641877510000|2022-01-11 05:05:10|403.83|401.03|403.73|400.93|403.83|401.03|403.73|400.93|0
1641877520000|2022-01-11 05:05:20|403.92|401.12|403.35|400.55|403.92|401.12|403.35|400.55|0
1641877530000|2022-01-11 05:05:30|403.26|400.46|403.64|400.84|403.64|400.84|403.26|400.46|0
1641877540000|2022-01-11 05:05:40|403.73|400.93|403.73|400.93|403.92|401.12|403.73|400.93|0
1641877550000|2022-01-11 05:05:50|403.54|400.74|403.73|400.93|403.73|400.93|403.54|400.74|0
1641877560000|2022-01-11 05:06:00|403.54|400.74|403.73|400.93|403.73|400.93|403.54|400.74|0
1641877570000|2022-01-11 05:06:10|403.92|401.12|403.92|401.12|403.92|401.12|403.92|401.12|0
1641877580000|2022-01-11 05:06:20|404.11|401.31|403.92|401.12|404.11|401.31|403.92|401.12|0
1641877590000|2022-01-11 05:06:30|404.02|401.22|404.11|401.31|404.11|401.31|404.02|401.22|0
1641877600000|2022-01-11 05:06:40|404.02|401.22|404.02|401.22|404.11|401.31|404.02|401.22|0
1641877610000|2022-01-11 05:06:50|403.92|401.12|403.73|400.93|403.92|401.12|403.73|400.93|0
1641877620000|2022-01-11 05:07:00|403.92|401.12|403.92|401.12|404.11|401.31|403.92|401.12|0
1641877630000|2022-01-11 05:07:10|403.35|400.55|403.35|400.55|403.35|400.55|403.35|400.55|0
1641877640000|2022-01-11 05:07:20|403.54|400.74|403.54|400.74|403.54|400.74|403.35|400.55|0
1641877660000|2022-01-11 05:07:40|403.35|400.55|403.35|400.55|403.35|400.55|403.35|400.55|0
1641877670000|2022-01-11 05:07:50|403.26|400.46|403.16|400.36|403.35|400.55|403.16|400.36|0
1641877680000|2022-01-11 05:08:00|402.97|400.17|402.77|399.97|402.97|400.17|402.77|399.97|0
1641877690000|2022-01-11 05:08:10|402.97|400.17|402.77|399.97|402.97|400.17|402.77|399.97|0
1641877700000|2022-01-11 05:08:20|402.87|400.07|402.77|399.97|402.97|400.17|402.77|399.97|0
1641877710000|2022-01-11 05:08:30|402.97|400.17|402.97|400.17|403.16|400.36|402.97|400.17|0
1641877720000|2022-01-11 05:08:40|402.96|400.16|403.16|400.36|403.16|400.36|402.96|400.16|0
1641877740000|2022-01-11 05:09:00|402.77|399.97|403.16|400.36|403.16|400.36|402.77|399.97|0
1641877750000|2022-01-11 05:09:10|403.92|401.12|404.11|401.31|404.11|401.31|403.92|401.12|0
1641877760000|2022-01-11 05:09:20|403.92|401.12|403.92|401.12|403.92|401.12|403.92|401.12|0
1641877770000|2022-01-11 05:09:30|404.11|401.31|404.11|401.31|404.11|401.31|404.11|401.31|0
1641877780000|2022-01-11 05:09:40|403.92|401.12|404.11|401.31|404.11|401.31|403.92|401.12|0
1641877790000|2022-01-11 05:09:50|404.3|401.5|404.49|401.69|404.49|401.69|404.3|401.5|0
1641877800000|2022-01-11 05:10:00|404.87|402.07|405.06|402.26|405.06|402.26|404.87|402.07|0
1641877810000|2022-01-11 05:10:10|404.87|402.07|404.68|401.88|404.87|402.07|404.68|401.88|0
1641877820000|2022-01-11 05:10:20|404.87|402.07|405.06|402.26|405.06|402.26|404.87|402.07|0
1641877830000|2022-01-11 05:10:30|404.68|401.88|404.68|401.88|404.78|401.98|404.68|401.88|0
1641877840000|2022-01-11 05:10:40|404.87|402.07|404.68|401.88|404.87|402.07|404.68|401.88|0
1641877850000|2022-01-11 05:10:50|404.78|401.98|404.87|402.07|404.87|402.07|404.68|401.88|0
1641877860000|2022-01-11 05:11:00|404.97|402.17|404.87|402.07|404.97|402.17|404.87|402.07|0
1641877870000|2022-01-11 05:11:10|404.97|402.17|405.06|402.26|405.06|402.26|404.87|402.07|0
1641877880000|2022-01-11 05:11:20|405.26|402.46|404.87|402.07|405.26|402.46|404.87|402.07|0
1641877890000|2022-01-11 05:11:30|404.97|402.17|405.06|402.26|405.06|402.26|404.97|402.17|0
1641877900000|2022-01-11 05:11:40|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1641877910000|2022-01-11 05:11:50|405.06|402.26|405.26|402.46|405.26|402.46|405.06|402.26|0
1641877920000|2022-01-11 05:12:00|405.45|402.65|405.06|402.26|405.45|402.65|405.06|402.26|0
1641877930000|2022-01-11 05:12:10|404.97|402.17|404.87|402.07|404.97|402.17|404.78|401.98|0
1641877940000|2022-01-11 05:12:20|404.78|401.98|404.87|402.07|404.87|402.07|404.78|401.98|0
1641877950000|2022-01-11 05:12:30|404.78|401.98|404.87|402.07|404.87|402.07|404.78|401.98|0
1641877960000|2022-01-11 05:12:40|405.06|402.26|405.06|402.26|405.16|402.36|405.06|402.26|0
1641877970000|2022-01-11 05:12:50|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1641877980000|2022-01-11 05:13:00|404.68|401.88|405.06|402.26|405.06|402.26|404.68|401.88|0
1641878010000|2022-01-11 05:13:30|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1641878020000|2022-01-11 05:13:40|405.06|402.26|405.64|402.84|405.64|402.84|405.06|402.26|0
1641878030000|2022-01-11 05:13:50|405.45|402.65|405.45|402.65|405.45|402.65|405.45|402.65|0
1641878040000|2022-01-11 05:14:00|405.55|402.75|405.64|402.84|405.64|402.84|405.45|402.65|0
1641878070000|2022-01-11 05:14:30|405.55|402.75|405.55|402.75|405.55|402.75|405.55|402.75|0
1641878080000|2022-01-11 05:14:40|405.35|402.55|405.25|402.45|405.35|402.55|405.25|402.45|0
1641878090000|2022-01-11 05:14:50|405.06|402.26|405.35|402.55|405.35|402.55|405.06|402.26|0
1641878100000|2022-01-11 05:15:00|405.64|402.84|405.64|402.84|405.83|403.03|405.64|402.84|0
1641878110000|2022-01-11 05:15:10|405.83|403.03|406.59|403.79|406.59|403.79|405.83|403.03|0
1641878120000|2022-01-11 05:15:20|406.4|403.6|406.59|403.79|406.59|403.79|406.4|403.6|0
1641878130000|2022-01-11 05:15:30|406.5|403.7|406.4|403.6|406.5|403.7|406.21|403.41|0
1641878140000|2022-01-11 05:15:40|406.31|403.51|406.4|403.6|406.4|403.6|406.21|403.41|0
1641878150000|2022-01-11 05:15:50|406.31|403.51|406.31|403.51|406.4|403.6|406.31|403.51|0
1641878160000|2022-01-11 05:16:00|406.21|403.41|405.64|402.84|406.21|403.41|405.64|402.84|0
1641878170000|2022-01-11 05:16:10|405.45|402.65|405.64|402.84|405.64|402.84|405.45|402.65|0
1641878190000|2022-01-11 05:16:30|405.45|402.65|405.25|402.45|405.45|402.65|405.25|402.45|0
1641878200000|2022-01-11 05:16:40|405.35|402.55|405.45|402.65|405.45|402.65|405.25|402.45|0
1641878210000|2022-01-11 05:16:50|405.25|402.45|404.87|402.07|405.25|402.45|404.87|402.07|0
1641878220000|2022-01-11 05:17:00|405.06|402.26|405.25|402.45|405.25|402.45|405.06|402.26|0
1641878230000|2022-01-11 05:17:10|405.06|402.26|405.25|402.45|405.25|402.45|405.06|402.26|0
1641878240000|2022-01-11 05:17:20|405.44|402.64|405.64|402.84|405.74|402.94|405.44|402.64|0
1641878250000|2022-01-11 05:17:30|405.74|402.94|405.64|402.84|405.74|402.94|405.64|402.84|0
1641878260000|2022-01-11 05:17:40|405.44|402.64|405.44|402.64|405.44|402.64|405.44|402.64|0
1641878270000|2022-01-11 05:17:50|405.25|402.45|405.44|402.64|405.44|402.64|405.25|402.45|0
1641878290000|2022-01-11 05:18:10|405.54|402.74|406.12|403.32|406.12|403.32|405.54|402.74|0
1641878300000|2022-01-11 05:18:20|406.21|403.41|406.31|403.51|406.4|403.6|406.21|403.41|0
1641878310000|2022-01-11 05:18:30|406.21|403.41|406.21|403.41|406.21|403.41|406.21|403.41|0
1641878340000|2022-01-11 05:19:00|406.02|403.22|406.21|403.41|406.21|403.41|406.02|403.22|0
1641878350000|2022-01-11 05:19:10|406.12|403.32|406.21|403.41|406.21|403.41|406.02|403.22|0
1641878360000|2022-01-11 05:19:20|406.31|403.51|406.12|403.32|406.31|403.51|406.12|403.32|0
1641878370000|2022-01-11 05:19:30|406.21|403.41|406.21|403.41|406.21|403.41|406.02|403.22|0
1641878380000|2022-01-11 05:19:40|406.02|403.22|406.02|403.22|406.12|403.32|406.02|403.22|0
1641878390000|2022-01-11 05:19:50|406.12|403.32|406.21|403.41|406.21|403.41|406.12|403.32|0
1641878400000|2022-01-11 05:20:00|405.93|403.13|405.93|403.13|405.93|403.13|405.93|403.13|0
1641878410000|2022-01-11 05:20:10|406.02|403.22|406.02|403.22|406.02|403.22|406.02|403.22|0
1641878420000|2022-01-11 05:20:20|406.21|403.41|406.31|403.51|406.31|403.51|406.21|403.41|0
1641878430000|2022-01-11 05:20:30|406.21|403.41|406.4|403.6|406.4|403.6|406.21|403.41|0
1641878440000|2022-01-11 05:20:40|406.21|403.41|406.12|403.32|406.21|403.41|406.12|403.32|0
1641878450000|2022-01-11 05:20:50|406.02|403.22|406.02|403.22|406.02|403.22|405.83|403.03|0
1641878460000|2022-01-11 05:21:00|405.93|403.13|405.93|403.13|405.93|403.13|405.93|403.13|0
1641878470000|2022-01-11 05:21:10|405.83|403.03|405.83|403.03|405.83|403.03|405.83|403.03|0
1641878480000|2022-01-11 05:21:20|405.63|402.83|405.83|403.03|405.83|403.03|405.63|402.83|0
1641878510000|2022-01-11 05:21:50|405.93|403.13|406.21|403.41|406.21|403.41|405.83|403.03|0
1641878520000|2022-01-11 05:22:00|406.4|403.6|406.12|403.32|406.4|403.6|406.12|403.32|0
1641878530000|2022-01-11 05:22:10|406.21|403.41|406.21|403.41|406.21|403.41|406.21|403.41|0
1641878540000|2022-01-11 05:22:20|406.4|403.6|406.4|403.6|406.4|403.6|406.4|403.6|0
1641878550000|2022-01-11 05:22:30|406.5|403.7|406.21|403.41|406.5|403.7|406.21|403.41|0
1641878560000|2022-01-11 05:22:40|406.02|403.22|406.02|403.22|406.02|403.22|406.02|403.22|0
1641878570000|2022-01-11 05:22:50|405.83|403.03|406.02|403.22|406.02|403.22|405.83|403.03|0
1641878580000|2022-01-11 05:23:00|405.83|403.03|405.83|403.03|405.83|403.03|405.83|403.03|0
1641878590000|2022-01-11 05:23:10|406.02|403.22|406.02|403.22|406.02|403.22|406.02|403.22|0
1641878600000|2022-01-11 05:23:20|405.83|403.03|405.83|403.03|406.02|403.22|405.83|403.03|0
1641878610000|2022-01-11 05:23:30|406.02|403.22|406.21|403.41|406.21|403.41|406.02|403.22|0
1641878630000|2022-01-11 05:23:50|406.31|403.51|406.21|403.41|406.31|403.51|406.21|403.41|0
1641878640000|2022-01-11 05:24:00|406.4|403.6|406.21|403.41|406.4|403.6|406.21|403.41|0
1641878650000|2022-01-11 05:24:10|406.31|403.51|406.21|403.41|406.4|403.6|406.21|403.41|0
1641878660000|2022-01-11 05:24:20|406.02|403.22|406.02|403.22|406.02|403.22|406.02|403.22|0
1641878670000|2022-01-11 05:24:30|406.21|403.41|406.21|403.41|406.31|403.51|406.21|403.41|0
1641878680000|2022-01-11 05:24:40|406.31|403.51|406.59|403.79|406.59|403.79|406.31|403.51|0
1641878690000|2022-01-11 05:24:50|406.4|403.6|406.59|403.79|406.59|403.79|406.4|403.6|0
1641878700000|2022-01-11 05:25:00|406.69|403.89|406.78|403.98|406.78|403.98|406.69|403.89|0
1641878710000|2022-01-11 05:25:10|406.59|403.79|406.59|403.79|406.69|403.89|406.59|403.79|0
1641878720000|2022-01-11 05:25:20|406.69|403.89|406.69|403.89|406.69|403.89|406.69|403.89|0
1641878730000|2022-01-11 05:25:30|406.59|403.79|406.59|403.79|406.59|403.79|406.59|403.79|0
1641878740000|2022-01-11 05:25:40|406.21|403.41|405.92|403.12|406.21|403.41|405.92|403.12|0
1641878750000|2022-01-11 05:25:50|405.82|403.02|404.87|402.07|405.82|403.02|404.1|401.3|0
1641878760000|2022-01-11 05:26:00|404.68|401.88|404.87|402.07|405.06|402.26|404.68|401.88|0
1641878770000|2022-01-11 05:26:10|405.06|402.26|404.68|401.88|405.06|402.26|404.68|401.88|0
1641878780000|2022-01-11 05:26:20|404.87|402.07|404.49|401.69|404.87|402.07|404.49|401.69|0
1641878790000|2022-01-11 05:26:30|404.59|401.79|404.59|401.79|404.59|401.79|404.49|401.69|0
1641878800000|2022-01-11 05:26:40|404.68|401.88|404.49|401.69|404.68|401.88|404.49|401.69|0
1641878810000|2022-01-11 05:26:50|404.59|401.79|404.59|401.79|404.59|401.79|404.59|401.79|0
1641878820000|2022-01-11 05:27:00|404.3|401.5|404.49|401.69|404.49|401.69|404.3|401.5|0
1641878830000|2022-01-11 05:27:10|404.59|401.79|404.87|402.07|404.87|402.07|404.59|401.79|0
1641878840000|2022-01-11 05:27:20|405.06|402.26|405.06|402.26|405.06|402.26|404.97|402.17|0
1641878850000|2022-01-11 05:27:30|404.87|402.07|404.68|401.88|404.87|402.07|404.68|401.88|0
1641878860000|2022-01-11 05:27:40|404.49|401.69|404.59|401.79|404.59|401.79|404.49|401.69|0
1641878870000|2022-01-11 05:27:50|404.87|402.07|404.97|402.17|404.97|402.17|404.87|402.07|0
1641878880000|2022-01-11 05:28:00|405.06|402.26|405.06|402.26|405.16|402.36|405.06|402.26|0
1641878890000|2022-01-11 05:28:10|404.78|401.98|404.87|402.07|404.87|402.07|404.68|401.88|0
1641878900000|2022-01-11 05:28:20|405.06|402.26|404.87|402.07|405.06|402.26|404.87|402.07|0
1641878920000|2022-01-11 05:28:40|404.97|402.17|404.87|402.07|405.06|402.26|404.87|402.07|0
1641878930000|2022-01-11 05:28:50|405.06|402.26|405.06|402.26|405.06|402.26|405.06|402.26|0
1641878940000|2022-01-11 05:29:00|405.16|402.36|405.06|402.26|405.16|402.36|405.06|402.26|0
1641878950000|2022-01-11 05:29:10|405.25|402.45|405.16|402.36|405.25|402.45|405.16|402.36|0
1641878960000|2022-01-11 05:29:20|405.06|402.26|405.25|402.45|405.25|402.45|405.06|402.26|0
1641878970000|2022-01-11 05:29:30|405.06|402.26|404.87|402.07|405.06|402.26|404.87|402.07|0
1641878980000|2022-01-11 05:29:40|404.97|402.17|405.06|402.26|405.06|402.26|404.97|402.17|0
1641878990000|2022-01-11 05:29:50|405.25|402.45|405.44|402.64|405.44|402.64|405.25|402.45|0
1641879000000|2022-01-11 05:30:00|405.63|402.83|404.87|402.07|405.63|402.83|404.87|402.07|0
1641879010000|2022-01-11 05:30:10|404.68|401.88|404.49|401.69|404.68|401.88|404.49|401.69|0
1641879020000|2022-01-11 05:30:20|404.68|401.88|404.68|401.88|404.68|401.88|404.68|401.88|0
1641879040000|2022-01-11 05:30:40|404.78|401.98|404.87|402.07|404.87|402.07|404.68|401.88|0
1641879050000|2022-01-11 05:30:50|404.68|401.88|404.58|401.78|404.68|401.88|404.58|401.78|0
1641879060000|2022-01-11 05:31:00|404.49|401.69|404.49|401.69|404.58|401.78|404.49|401.69|0
1641879070000|2022-01-11 05:31:10|404.68|401.88|405.06|402.26|405.06|402.26|404.68|401.88|0
1641879080000|2022-01-11 05:31:20|404.87|402.07|404.87|402.07|404.87|402.07|404.78|401.98|0
1641879090000|2022-01-11 05:31:30|404.49|401.69|404.78|401.98|404.78|401.98|404.49|401.69|0
1641879100000|2022-01-11 05:31:40|404.68|401.88|404.68|401.88|404.68|401.88|404.68|401.88|0
1641879110000|2022-01-11 05:31:50|404.78|401.98|404.78|401.98|404.78|401.98|404.78|401.98|0
1641879120000|2022-01-11 05:32:00|404.68|401.88|404.87|402.07|404.87|402.07|404.68|401.88|0
1641879130000|2022-01-11 05:32:10|405.16|402.36|404.87|402.07|405.16|402.36|404.87|402.07|0
1641879140000|2022-01-11 05:32:20|405.06|402.26|404.87|402.07|405.06|402.26|404.87|402.07|0
1641879150000|2022-01-11 05:32:30|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1641879160000|2022-01-11 05:32:40|405.06|402.26|405.25|402.45|405.25|402.45|405.06|402.26|0
1641879170000|2022-01-11 05:32:50|405.44|402.64|405.25|402.45|405.44|402.64|405.25|402.45|0
1641879180000|2022-01-11 05:33:00|405.44|402.64|405.25|402.45|405.44|402.64|405.25|402.45|0
1641879190000|2022-01-11 05:33:10|405.16|402.36|405.25|402.45|405.25|402.45|405.16|402.36|0
1641879200000|2022-01-11 05:33:20|405.16|402.36|405.44|402.64|405.44|402.64|405.16|402.36|0
1641879210000|2022-01-11 05:33:30|405.54|402.74|405.25|402.45|405.54|402.74|405.25|402.45|0
1641879220000|2022-01-11 05:33:40|405.44|402.64|405.44|402.64|405.44|402.64|405.44|402.64|0
1641879240000|2022-01-11 05:34:00|405.25|402.45|405.25|402.45|405.25|402.45|405.25|402.45|0
1641879250000|2022-01-11 05:34:10|405.16|402.36|405.25|402.45|405.44|402.64|405.16|402.36|0
1641879260000|2022-01-11 05:34:20|405.35|402.55|405.25|402.45|405.35|402.55|405.25|402.45|0
1641879270000|2022-01-11 05:34:30|405.35|402.55|405.25|402.45|405.35|402.55|405.25|402.45|0
1641879280000|2022-01-11 05:34:40|405.06|402.26|405.25|402.45|405.25|402.45|405.06|402.26|0
1641879290000|2022-01-11 05:34:50|405.16|402.36|405.16|402.36|405.16|402.36|405.16|402.36|0
1641879300000|2022-01-11 05:35:00|404.58|401.78|404.67|401.87|404.67|401.87|404.48|401.68|0
1641879310000|2022-01-11 05:35:10|404.29|401.49|404.1|401.3|404.29|401.49|404.1|401.3|0
1641879320000|2022-01-11 05:35:20|403.72|400.92|404.2|401.4|404.2|401.4|403.72|400.92|0
1641879330000|2022-01-11 05:35:30|404.29|401.49|404.29|401.49|404.29|401.49|404.29|401.49|0
1641879340000|2022-01-11 05:35:40|404.39|401.59|404.67|401.87|404.67|401.87|404.39|401.59|0
1641879350000|2022-01-11 05:35:50|404.77|401.97|404.67|401.87|404.77|401.97|404.67|401.87|0
1641879360000|2022-01-11 05:36:00|404.58|401.78|404.87|402.07|404.87|402.07|404.58|401.78|0
1641879370000|2022-01-11 05:36:10|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1641879390000|2022-01-11 05:36:30|404.48|401.68|404.67|401.87|404.67|401.87|404.48|401.68|0
1641879400000|2022-01-11 05:36:40|404.77|401.97|404.87|402.07|404.87|402.07|404.77|401.97|0
1641879410000|2022-01-11 05:36:50|405.06|402.26|405.06|402.26|405.06|402.26|404.87|402.07|0
1641879420000|2022-01-11 05:37:00|405.25|402.45|405.44|402.64|405.44|402.64|405.25|402.45|0
1641879430000|2022-01-11 05:37:10|405.54|402.74|405.54|402.74|405.54|402.74|405.44|402.64|0
1641879440000|2022-01-11 05:37:20|405.63|402.83|405.63|402.83|405.63|402.83|405.63|402.83|0
1641879450000|2022-01-11 05:37:30|405.44|402.64|405.44|402.64|405.44|402.64|405.35|402.55|0
1641879460000|2022-01-11 05:37:40|405.63|402.83|405.63|402.83|405.63|402.83|405.63|402.83|0
1641879470000|2022-01-11 05:37:50|405.82|403.02|405.82|403.02|405.82|403.02|405.82|403.02|0
1641879480000|2022-01-11 05:38:00|405.63|402.83|405.82|403.02|405.82|403.02|405.63|402.83|0
1641879510000|2022-01-11 05:38:30|405.63|402.83|405.63|402.83|405.63|402.83|405.63|402.83|0
1641879530000|2022-01-11 05:38:50|405.82|403.02|405.82|403.02|405.82|403.02|405.82|403.02|0
1641879540000|2022-01-11 05:39:00|405.63|402.83|405.82|403.02|405.82|403.02|405.63|402.83|0
1641879550000|2022-01-11 05:39:10|405.92|403.12|405.92|403.12|405.92|403.12|405.92|403.12|0
1641879560000|2022-01-11 05:39:20|405.82|403.02|406.01|403.21|406.01|403.21|405.82|403.02|0
1641879570000|2022-01-11 05:39:30|406.11|403.31|406.4|403.6|406.4|403.6|406.11|403.31|0
1641879580000|2022-01-11 05:39:40|406.2|403.4|406.2|403.4|406.4|403.6|406.2|403.4|0
1641879590000|2022-01-11 05:39:50|406.4|403.6|406.2|403.4|406.4|403.6|406.2|403.4|0
1641879600000|2022-01-11 05:40:00|406.11|403.31|406.01|403.21|406.11|403.31|406.01|403.21|0
1641879610000|2022-01-11 05:40:10|406.11|403.31|406.2|403.4|406.2|403.4|406.01|403.21|0
1641879620000|2022-01-11 05:40:20|406.39|403.59|406.39|403.59|406.39|403.59|406.39|403.59|0
1641879650000|2022-01-11 05:40:50|406.2|403.4|406.2|403.4|406.2|403.4|406.2|403.4|0
1641879660000|2022-01-11 05:41:00|406.01|403.21|406.01|403.21|406.01|403.21|406.01|403.21|0
1641879670000|2022-01-11 05:41:10|406.11|403.31|406.01|403.21|406.2|403.4|406.01|403.21|0
1641879680000|2022-01-11 05:41:20|405.82|403.02|405.82|403.02|405.82|403.02|405.82|403.02|0
1641879690000|2022-01-11 05:41:30|406.01|403.21|405.82|403.02|406.01|403.21|405.82|403.02|0
1641879720000|2022-01-11 05:42:00|405.63|402.83|405.63|402.83|405.63|402.83|405.63|402.83|0
1641879740000|2022-01-11 05:42:20|405.44|402.64|405.63|402.83|405.63|402.83|405.44|402.64|0
1641879750000|2022-01-11 05:42:30|405.73|402.93|405.82|403.02|405.82|403.02|405.73|402.93|0
1641879760000|2022-01-11 05:42:40|406.01|403.21|406.01|403.21|406.01|403.21|406.01|403.21|0
1641879770000|2022-01-11 05:42:50|405.82|403.02|405.92|403.12|405.92|403.12|405.82|403.02|0
1641879780000|2022-01-11 05:43:00|405.82|403.02|405.82|403.02|405.82|403.02|405.82|403.02|0
1641879790000|2022-01-11 05:43:10|405.92|403.12|405.82|403.02|405.92|403.12|405.82|403.02|0
1641879800000|2022-01-11 05:43:20|405.92|403.12|405.82|403.02|405.92|403.12|405.82|403.02|0
1641879810000|2022-01-11 05:43:30|405.63|402.83|405.63|402.83|405.63|402.83|405.63|402.83|0
1641879820000|2022-01-11 05:43:40|405.82|403.02|405.82|403.02|405.82|403.02|405.82|403.02|0
1641879830000|2022-01-11 05:43:50|405.63|402.83|405.82|403.02|405.82|403.02|405.63|402.83|0
1641879840000|2022-01-11 05:44:00|405.92|403.12|405.63|402.83|405.92|403.12|405.63|402.83|0
1641879850000|2022-01-11 05:44:10|405.44|402.64|405.44|402.64|405.44|402.64|405.25|402.45|0
1641879870000|2022-01-11 05:44:30|405.63|402.83|405.54|402.74|405.63|402.83|405.54|402.74|0
1641879880000|2022-01-11 05:44:40|405.44|402.64|405.54|402.74|405.54|402.74|405.44|402.64|0
1641879890000|2022-01-11 05:44:50|405.44|402.64|405.63|402.83|405.63|402.83|405.44|402.64|0
1641879900000|2022-01-11 05:45:00|405.82|403.02|405.92|403.12|405.92|403.12|405.82|403.02|0
1641879910000|2022-01-11 05:45:10|405.82|403.02|405.92|403.12|405.92|403.12|405.82|403.02|0
1641879920000|2022-01-11 05:45:20|406.01|403.21|406.2|403.4|406.2|403.4|406.01|403.21|0
1641879930000|2022-01-11 05:45:30|406.11|403.31|406.01|403.21|406.11|403.31|406.01|403.21|0
1641879950000|2022-01-11 05:45:50|405.92|403.12|406.01|403.21|406.01|403.21|405.92|403.12|0
1641879960000|2022-01-11 05:46:00|405.92|403.12|405.82|403.02|405.92|403.12|405.82|403.02|0
1641879970000|2022-01-11 05:46:10|405.73|402.93|406.01|403.21|406.01|403.21|405.73|402.93|0
1641879980000|2022-01-11 05:46:20|405.92|403.12|405.92|403.12|405.92|403.12|405.82|403.02|0
1641879990000|2022-01-11 05:46:30|406.01|403.21|405.92|403.12|406.01|403.21|405.92|403.12|0
1641880000000|2022-01-11 05:46:40|406.01|403.21|405.82|403.02|406.01|403.21|405.82|403.02|0
1641880010000|2022-01-11 05:46:50|406.2|403.4|406.2|403.4|406.2|403.4|406.2|403.4|0
1641880020000|2022-01-11 05:47:00|406.01|403.21|406.01|403.21|406.01|403.21|406.01|403.21|0
1641880030000|2022-01-11 05:47:10|406.2|403.4|406.2|403.4|406.2|403.4|406.2|403.4|0
1641880070000|2022-01-11 05:47:50|406.3|403.5|406.39|403.59|406.39|403.59|406.3|403.5|0
1641880080000|2022-01-11 05:48:00|406.3|403.5|406.3|403.5|406.3|403.5|406.3|403.5|0
1641880090000|2022-01-11 05:48:10|406.39|403.59|406.58|403.78|406.58|403.78|406.39|403.59|0
1641880100000|2022-01-11 05:48:20|406.49|403.69|406.58|403.78|406.58|403.78|406.49|403.69|0
1641880130000|2022-01-11 05:48:50|406.49|403.69|406.58|403.78|406.58|403.78|406.49|403.69|0
1641880140000|2022-01-11 05:49:00|406.49|403.69|406.49|403.69|406.49|403.69|406.49|403.69|0
1641880150000|2022-01-11 05:49:10|406.78|403.98|406.97|404.17|406.97|404.17|406.78|403.98|0
1641880160000|2022-01-11 05:49:20|406.78|403.98|406.68|403.88|406.78|403.98|406.68|403.88|0
1641880170000|2022-01-11 05:49:30|406.78|403.98|406.78|403.98|406.78|403.98|406.78|403.98|0
1641880180000|2022-01-11 05:49:40|406.68|403.88|406.78|403.98|406.78|403.98|406.68|403.88|0
1641880200000|2022-01-11 05:50:00|406.58|403.78|406.58|403.78|406.58|403.78|406.39|403.59|0
1641880210000|2022-01-11 05:50:10|406.39|403.59|406.86|404.06|406.96|404.16|406.39|403.59|0
1641880220000|2022-01-11 05:50:20|406.96|404.16|406.86|404.06|406.96|404.16|406.86|404.06|0
1641880230000|2022-01-11 05:50:30|406.67|403.87|406.67|403.87|406.67|403.87|406.67|403.87|0
1641880240000|2022-01-11 05:50:40|406.48|403.68|406.67|403.87|406.67|403.87|406.48|403.68|0
1641880250000|2022-01-11 05:50:50|406.48|403.68|406.67|403.87|406.67|403.87|406.48|403.68|0
1641880260000|2022-01-11 05:51:00|406.48|403.68|406.29|403.49|406.48|403.68|406.29|403.49|0
1641880270000|2022-01-11 05:51:10|406.1|403.3|406.1|403.3|406.1|403.3|406.1|403.3|0
1641880280000|2022-01-11 05:51:20|405.9|403.1|406.1|403.3|406.1|403.3|405.9|403.1|0
1641880290000|2022-01-11 05:51:30|406.29|403.49|406.1|403.3|406.29|403.49|406.1|403.3|0
1641880300000|2022-01-11 05:51:40|405.9|403.1|405.9|403.1|405.9|403.1|405.9|403.1|0
1641880310000|2022-01-11 05:51:50|405.71|402.91|405.71|402.91|405.71|402.91|405.71|402.91|0
1641880330000|2022-01-11 05:52:10|405.52|402.72|405.71|402.91|405.71|402.91|405.52|402.72|0
1641880340000|2022-01-11 05:52:20|405.52|402.72|405.52|402.72|405.52|402.72|405.52|402.72|0
1641880350000|2022-01-11 05:52:30|406.29|403.49|406.29|403.49|406.29|403.49|406.29|403.49|0
1641880380000|2022-01-11 05:53:00|406.48|403.68|406.48|403.68|406.48|403.68|406.48|403.68|0
1641880410000|2022-01-11 05:53:30|406.29|403.49|406.67|403.87|406.67|403.87|406.29|403.49|0
1641880450000|2022-01-11 05:54:10|406.48|403.68|406.48|403.68|406.48|403.68|406.48|403.68|0
1641880460000|2022-01-11 05:54:20|406.67|403.87|406.48|403.68|406.77|403.97|406.48|403.68|0
1641880470000|2022-01-11 05:54:30|406.86|404.06|406.77|403.97|406.86|404.06|406.67|403.87|0
1641880480000|2022-01-11 05:54:40|406.86|404.06|406.86|404.06|406.86|404.06|406.86|404.06|0
1641880490000|2022-01-11 05:54:50|406.67|403.87|406.67|403.87|406.67|403.87|406.67|403.87|0
1641880500000|2022-01-11 05:55:00|406.48|403.68|406.48|403.68|406.48|403.68|406.39|403.59|0
1641880510000|2022-01-11 05:55:10|406.09|403.29|406.48|403.68|406.48|403.68|406.09|403.29|0
1641880530000|2022-01-11 05:55:30|406.58|403.78|406.29|403.49|406.58|403.78|406.29|403.49|0
1641880560000|2022-01-11 05:56:00|406.09|403.29|406.29|403.49|406.29|403.49|406.09|403.29|0
1641880570000|2022-01-11 05:56:10|406.19|403.39|406.29|403.49|406.29|403.49|406.19|403.39|0
1641880580000|2022-01-11 05:56:20|406.38|403.58|406.38|403.58|406.38|403.58|406.38|403.58|0
1641880590000|2022-01-11 05:56:30|406.29|403.49|406.38|403.58|406.38|403.58|406.29|403.49|0
1641880600000|2022-01-11 05:56:40|406.48|403.68|406.48|403.68|406.48|403.68|406.48|403.68|0
1641880620000|2022-01-11 05:57:00|406.29|403.49|406.38|403.58|406.38|403.58|406.29|403.49|0
1641880630000|2022-01-11 05:57:10|406.48|403.68|406.29|403.49|406.48|403.68|406.29|403.49|0
1641880640000|2022-01-11 05:57:20|406.09|403.29|406.09|403.29|406.09|403.29|406.09|403.29|0
1641880650000|2022-01-11 05:57:30|406.19|403.39|406.28|403.48|406.29|403.49|406.19|403.39|0
1641880660000|2022-01-11 05:57:40|406.19|403.39|406.09|403.29|406.19|403.39|406.09|403.29|0
1641880670000|2022-01-11 05:57:50|406.19|403.39|406.19|403.39|406.19|403.39|406.09|403.29|0
1641880680000|2022-01-11 05:58:00|406.09|403.29|406.09|403.29|406.09|403.29|406.09|403.29|0
1641880690000|2022-01-11 05:58:10|405.9|403.1|406.09|403.29|406.09|403.29|405.9|403.1|0
1641880700000|2022-01-11 05:58:20|406.28|403.48|406.09|403.29|406.38|403.58|406.09|403.29|0
1641880710000|2022-01-11 05:58:30|405.9|403.1|405.71|402.91|405.9|403.1|405.71|402.91|0
1641880720000|2022-01-11 05:58:40|405.9|403.1|405.9|403.1|406|403.2|405.9|403.1|0
1641880740000|2022-01-11 05:59:00|405.71|402.91|405.52|402.72|405.81|403.01|405.52|402.72|0
1641880750000|2022-01-11 05:59:10|405.71|402.91|405.71|402.91|405.71|402.91|405.71|402.91|0
1641880760000|2022-01-11 05:59:20|405.62|402.82|405.71|402.91|405.71|402.91|405.52|402.72|0
1641880770000|2022-01-11 05:59:30|405.81|403.01|405.81|403.01|405.81|403.01|405.71|402.91|0
1641880780000|2022-01-11 05:59:40|405.9|403.1|405.33|402.53|405.9|403.1|405.33|402.53|0
1641880790000|2022-01-11 05:59:50|405.62|402.82|405.62|402.82|405.62|402.82|405.62|402.82|0
1641880800000|2022-01-11 06:00:00|405.9|403.1|405.14|402.34|405.9|403.1|405.14|402.34|0
1641880810000|2022-01-11 06:00:10|405.05|402.25|405.52|402.72|405.52|402.72|405.05|402.25|0
1641880820000|2022-01-11 06:00:20|405.71|402.91|405.9|403.1|405.9|403.1|405.71|402.91|0
1641880830000|2022-01-11 06:00:30|405.52|402.72|405.52|402.72|405.52|402.72|405.52|402.72|0
1641880840000|2022-01-11 06:00:40|405.9|403.1|405.9|403.1|405.9|403.1|405.9|403.1|0
1641880850000|2022-01-11 06:00:50|405.81|403.01|405.9|403.1|405.9|403.1|405.81|403.01|0
1641880860000|2022-01-11 06:01:00|406.09|403.29|405.52|402.72|406.09|403.29|405.52|402.72|0
1641880870000|2022-01-11 06:01:10|405.33|402.53|405.52|402.72|405.52|402.72|405.33|402.53|0
1641880880000|2022-01-11 06:01:20|405.71|402.91|405.52|402.72|405.71|402.91|405.52|402.72|0
1641880890000|2022-01-11 06:01:30|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1641880900000|2022-01-11 06:01:40|405.52|402.72|405.33|402.53|405.52|402.72|405.33|402.53|0
1641880910000|2022-01-11 06:01:50|405.14|402.34|405.14|402.34|405.33|402.53|405.14|402.34|0
1641880920000|2022-01-11 06:02:00|404.95|402.15|404.95|402.15|404.95|402.15|404.76|401.96|0
1641880930000|2022-01-11 06:02:10|404.76|401.96|404.76|401.96|404.76|401.96|404.76|401.96|0
1641880940000|2022-01-11 06:02:20|404.57|401.77|404.76|401.96|404.86|402.06|404.57|401.77|0
1641880950000|2022-01-11 06:02:30|404.95|402.15|404.86|402.06|404.95|402.15|404.76|401.96|0
1641880960000|2022-01-11 06:02:40|404.95|402.15|405.05|402.25|405.14|402.34|404.95|402.15|0
1641880970000|2022-01-11 06:02:50|405.14|402.34|405.24|402.44|405.24|402.44|405.14|402.34|0
1641880980000|2022-01-11 06:03:00|405.14|402.34|404.95|402.15|405.14|402.34|404.95|402.15|0
1641880990000|2022-01-11 06:03:10|405.14|402.34|405.14|402.34|405.14|402.34|405.14|402.34|0
1641881000000|2022-01-11 06:03:20|404.95|402.15|405.33|402.53|405.33|402.53|404.95|402.15|0
1641881010000|2022-01-11 06:03:30|405.43|402.63|405.33|402.53|405.43|402.63|405.33|402.53|0
1641881020000|2022-01-11 06:03:40|405.71|402.91|405.71|402.91|405.81|403.01|405.71|402.91|0
1641881030000|2022-01-11 06:03:50|405.81|403.01|405.9|403.1|405.9|403.1|405.71|402.91|0
1641881040000|2022-01-11 06:04:00|405.81|403.01|406.09|403.29|406.09|403.29|405.81|403.01|0
1641881050000|2022-01-11 06:04:10|406.47|403.67|406.47|403.67|406.47|403.67|406.47|403.67|0
1641881060000|2022-01-11 06:04:20|406.86|404.06|406.86|404.06|406.86|404.06|406.86|404.06|0
1641881070000|2022-01-11 06:04:30|407.05|404.25|407.05|404.25|407.05|404.25|407.05|404.25|0
1641881080000|2022-01-11 06:04:40|407.62|404.82|407.81|405.01|407.81|405.01|407.62|404.82|0
1641881090000|2022-01-11 06:04:50|407.72|404.92|407.24|404.44|407.72|404.92|407.24|404.44|0
1641881100000|2022-01-11 06:05:00|407.43|404.63|407.05|404.25|407.43|404.63|407.05|404.25|0
1641881110000|2022-01-11 06:05:10|407.24|404.44|407.05|404.25|407.24|404.44|407.05|404.25|0
1641881120000|2022-01-11 06:05:20|406.86|404.06|406.86|404.06|406.86|404.06|406.86|404.06|0
1641881130000|2022-01-11 06:05:30|407.05|404.25|407.05|404.25|407.05|404.25|406.86|404.06|0
1641881140000|2022-01-11 06:05:40|407.62|404.82|407.62|404.82|407.62|404.82|407.62|404.82|0
1641881150000|2022-01-11 06:05:50|407.72|404.92|407.81|405.01|408|405.2|407.72|404.92|0
1641881160000|2022-01-11 06:06:00|407.62|404.82|407.91|405.11|407.91|405.11|407.62|404.82|0
1641881170000|2022-01-11 06:06:10|407.81|405.01|408|405.2|408|405.2|407.81|405.01|0
1641881180000|2022-01-11 06:06:20|408.2|405.4|408.2|405.4|408.2|405.4|408.2|405.4|0
1641881190000|2022-01-11 06:06:30|408|405.2|407.81|405.01|408|405.2|407.81|405.01|0
1641881200000|2022-01-11 06:06:40|407.43|404.63|407.62|404.82|407.62|404.82|407.43|404.63|0
1641881210000|2022-01-11 06:06:50|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1641881220000|2022-01-11 06:07:00|407.24|404.44|407.24|404.44|407.24|404.44|407.24|404.44|0
1641881230000|2022-01-11 06:07:10|407.34|404.54|407.24|404.44|407.34|404.54|407.24|404.44|0
1641881240000|2022-01-11 06:07:20|407.15|404.35|406.86|404.06|407.15|404.35|406.86|404.06|0
1641881250000|2022-01-11 06:07:30|407.05|404.25|407.05|404.25|407.05|404.25|407.05|404.25|0
1641881260000|2022-01-11 06:07:40|406.96|404.16|406.86|404.06|406.96|404.16|406.86|404.06|0
1641881290000|2022-01-11 06:08:10|406.95|404.15|407.24|404.44|407.24|404.44|406.95|404.15|0
1641881300000|2022-01-11 06:08:20|407.05|404.25|406.86|404.06|407.05|404.25|406.86|404.06|0
1641881310000|2022-01-11 06:08:30|406.66|403.86|406.86|404.06|406.86|404.06|406.66|403.86|0
1641881320000|2022-01-11 06:08:40|406.76|403.96|406.86|404.06|406.86|404.06|406.66|403.86|0
1641881330000|2022-01-11 06:08:50|407.05|404.25|407.24|404.44|407.24|404.44|407.05|404.25|0
1641881340000|2022-01-11 06:09:00|407.34|404.54|407.05|404.25|407.43|404.63|406.86|404.06|0
1641881350000|2022-01-11 06:09:10|406.76|403.96|406.66|403.86|406.76|403.96|406.66|403.86|0
1641881360000|2022-01-11 06:09:20|406.86|404.06|407.24|404.44|407.24|404.44|406.86|404.06|0
1641881370000|2022-01-11 06:09:30|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1641881380000|2022-01-11 06:09:40|407.62|404.82|407.62|404.82|407.62|404.82|407.62|404.82|0
1641881390000|2022-01-11 06:09:50|407.81|405.01|407.62|404.82|407.81|405.01|407.62|404.82|0
1641881400000|2022-01-11 06:10:00|407.72|404.92|407.62|404.82|407.72|404.92|407.62|404.82|0
1641881410000|2022-01-11 06:10:10|407.43|404.63|407.81|405.01|407.81|405.01|407.43|404.63|0
1641881420000|2022-01-11 06:10:20|407.62|404.82|407.62|404.82|407.62|404.82|407.62|404.82|0
1641881440000|2022-01-11 06:10:40|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1641881450000|2022-01-11 06:10:50|407.62|404.82|407.81|405.01|407.81|405.01|407.62|404.82|0
1641881460000|2022-01-11 06:11:00|407.62|404.82|408|405.2|408|405.2|407.62|404.82|0
1641881470000|2022-01-11 06:11:10|408.1|405.3|408.1|405.3|408.1|405.3|408|405.2|0
1641881480000|2022-01-11 06:11:20|408.19|405.39|408.19|405.39|408.39|405.59|408.19|405.39|0
1641881490000|2022-01-11 06:11:30|408|405.2|407.62|404.82|408|405.2|407.62|404.82|0
1641881500000|2022-01-11 06:11:40|407.81|405.01|408|405.2|408|405.2|407.81|405.01|0
1641881510000|2022-01-11 06:11:50|408.19|405.39|408.19|405.39|408.19|405.39|408.19|405.39|0
1641881520000|2022-01-11 06:12:00|408|405.2|408|405.2|408.19|405.39|408|405.2|0
1641881530000|2022-01-11 06:12:10|407.91|405.11|408.19|405.39|408.19|405.39|407.91|405.11|0
1641881540000|2022-01-11 06:12:20|408.39|405.59|408.19|405.39|408.39|405.59|408.19|405.39|0
1641881550000|2022-01-11 06:12:30|408.1|405.3|407.81|405.01|408.1|405.3|407.81|405.01|0
1641881560000|2022-01-11 06:12:40|407.62|404.82|407.81|405.01|407.81|405.01|407.62|404.82|0
1641881570000|2022-01-11 06:12:50|407.62|404.82|407.62|404.82|407.62|404.82|407.62|404.82|0
1641881580000|2022-01-11 06:13:00|407.24|404.44|407.24|404.44|407.24|404.44|407.24|404.44|0
1641881590000|2022-01-11 06:13:10|407.14|404.34|407.05|404.25|407.14|404.34|407.05|404.25|0
1641881600000|2022-01-11 06:13:20|407.24|404.44|407.05|404.25|407.24|404.44|406.85|404.05|0
1641881610000|2022-01-11 06:13:30|406.85|404.05|406.85|404.05|406.85|404.05|406.85|404.05|0
1641881620000|2022-01-11 06:13:40|406.95|404.15|407.24|404.44|407.24|404.44|406.85|404.05|0
1641881630000|2022-01-11 06:13:50|407.04|404.24|407.04|404.24|407.04|404.24|407.04|404.24|0
1641881640000|2022-01-11 06:14:00|406.95|404.15|406.66|403.86|406.95|404.15|406.66|403.86|0
1641881650000|2022-01-11 06:14:10|407.04|404.24|407.04|404.24|407.04|404.24|407.04|404.24|0
1641881660000|2022-01-11 06:14:20|407.24|404.44|407.24|404.44|407.24|404.44|407.24|404.44|0
1641881670000|2022-01-11 06:14:30|407.04|404.24|407.04|404.24|407.04|404.24|407.04|404.24|0
1641881680000|2022-01-11 06:14:40|406.85|404.05|406.85|404.05|406.85|404.05|406.85|404.05|0
1641881690000|2022-01-11 06:14:50|407.04|404.24|406.85|404.05|407.04|404.24|406.85|404.05|0
1641881700000|2022-01-11 06:15:00|406.95|404.15|407.24|404.44|407.24|404.44|406.85|404.05|0
1641881710000|2022-01-11 06:15:10|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1641881720000|2022-01-11 06:15:20|407.53|404.73|407.24|404.44|407.53|404.73|407.24|404.44|0
1641881730000|2022-01-11 06:15:30|407.14|404.34|407.24|404.44|407.24|404.44|407.14|404.34|0
1641881750000|2022-01-11 06:15:50|407.43|404.63|406.85|404.05|407.43|404.63|406.85|404.05|0
1641881760000|2022-01-11 06:16:00|407.04|404.24|407.34|404.54|407.34|404.54|407.04|404.24|0
1641881770000|2022-01-11 06:16:10|407.24|404.44|407.04|404.24|407.24|404.44|407.04|404.24|0
1641881780000|2022-01-11 06:16:20|406.66|403.86|406.85|404.05|406.85|404.05|406.66|403.86|0
1641881790000|2022-01-11 06:16:30|407.04|404.24|407.04|404.24|407.04|404.24|407.04|404.24|0
1641881800000|2022-01-11 06:16:40|407.24|404.44|407.33|404.53|407.33|404.53|407.24|404.44|0
1641881810000|2022-01-11 06:16:50|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1641881820000|2022-01-11 06:17:00|407.33|404.53|407.33|404.53|407.43|404.63|407.33|404.53|0
1641881830000|2022-01-11 06:17:10|407.43|404.63|407.43|404.63|407.43|404.63|407.33|404.53|0
1641881840000|2022-01-11 06:17:20|407.62|404.82|407.43|404.63|407.62|404.82|407.24|404.44|0
1641881860000|2022-01-11 06:17:40|407.62|404.82|407.43|404.63|407.62|404.82|407.43|404.63|0
1641881870000|2022-01-11 06:17:50|407.24|404.44|407.43|404.63|407.43|404.63|407.24|404.44|0
1641881890000|2022-01-11 06:18:10|407.24|404.44|407.14|404.34|407.24|404.44|407.14|404.34|0
1641881900000|2022-01-11 06:18:20|407.23|404.43|407.33|404.53|407.33|404.53|407.23|404.43|0
1641881910000|2022-01-11 06:18:30|407.43|404.63|407.14|404.34|407.43|404.63|407.14|404.34|0
1641881920000|2022-01-11 06:18:40|407.04|404.24|407.04|404.24|407.04|404.24|407.04|404.24|0
1641881930000|2022-01-11 06:18:50|407.23|404.43|407.23|404.43|407.23|404.43|407.23|404.43|0
1641881960000|2022-01-11 06:19:20|406.95|404.15|407.23|404.43|407.23|404.43|406.95|404.15|0
1641881970000|2022-01-11 06:19:30|407.33|404.53|407.33|404.53|407.43|404.63|407.33|404.53|0
1641881980000|2022-01-11 06:19:40|407.23|404.43|407.33|404.53|407.33|404.53|407.23|404.43|0
1641881990000|2022-01-11 06:19:50|407.23|404.43|407.23|404.43|407.23|404.43|407.23|404.43|0
1641882000000|2022-01-11 06:20:00|407.04|404.24|407.04|404.24|407.04|404.24|407.04|404.24|0
1641882010000|2022-01-11 06:20:10|407.23|404.43|407.23|404.43|407.23|404.43|407.23|404.43|0
1641882020000|2022-01-11 06:20:20|407.04|404.24|407.14|404.34|407.14|404.34|407.04|404.24|0
1641882030000|2022-01-11 06:20:30|407.23|404.43|407.23|404.43|407.23|404.43|407.23|404.43|0
1641882040000|2022-01-11 06:20:40|407.43|404.63|407.62|404.82|407.62|404.82|407.43|404.63|0
1641882050000|2022-01-11 06:20:50|407.43|404.63|407.62|404.82|407.62|404.82|407.23|404.43|0
1641882070000|2022-01-11 06:21:10|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1641882080000|2022-01-11 06:21:20|407.23|404.43|407.52|404.72|407.52|404.72|407.23|404.43|0
1641882090000|2022-01-11 06:21:30|407.43|404.63|407.23|404.43|407.43|404.63|407.23|404.43|0
1641882100000|2022-01-11 06:21:40|407.14|404.34|407.23|404.43|407.23|404.43|407.14|404.34|0
1641882110000|2022-01-11 06:21:50|407.14|404.34|406.85|404.05|407.23|404.43|406.85|404.05|0
1641882130000|2022-01-11 06:22:10|406.95|404.15|406.85|404.05|406.95|404.15|406.85|404.05|0
1641882140000|2022-01-11 06:22:20|406.95|404.15|406.85|404.05|407.04|404.24|406.85|404.05|0
1641882150000|2022-01-11 06:22:30|406.95|404.15|406.85|404.05|406.95|404.15|406.85|404.05|0
1641882180000|2022-01-11 06:23:00|407.23|404.43|407.23|404.43|407.23|404.43|407.23|404.43|0
1641882190000|2022-01-11 06:23:10|407.14|404.34|407.14|404.34|407.14|404.34|407.14|404.34|0
1641882200000|2022-01-11 06:23:20|407.04|404.24|406.95|404.15|407.04|404.24|406.85|404.05|0
1641882210000|2022-01-11 06:23:30|406.85|404.05|406.47|403.67|406.85|404.05|406.47|403.67|0
1641882220000|2022-01-11 06:23:40|406.66|403.86|406.66|403.86|406.66|403.86|406.66|403.86|0
1641882240000|2022-01-11 06:24:00|406.85|404.05|406.85|404.05|406.85|404.05|406.85|404.05|0
1641882260000|2022-01-11 06:24:20|406.76|403.96|406.76|403.96|406.76|403.96|406.76|403.96|0
1641882270000|2022-01-11 06:24:30|406.66|403.86|406.85|404.05|407.04|404.24|406.66|403.86|0
1641882280000|2022-01-11 06:24:40|406.95|404.15|406.95|404.15|406.95|404.15|406.95|404.15|0
1641882290000|2022-01-11 06:24:50|407.04|404.24|407.23|404.43|407.23|404.43|407.04|404.24|0
1641882300000|2022-01-11 06:25:00|407.42|404.62|407.33|404.53|407.42|404.62|407.33|404.53|0
1641882310000|2022-01-11 06:25:10|407.42|404.62|407.62|404.82|407.62|404.82|407.42|404.62|0
1641882320000|2022-01-11 06:25:20|407.72|404.92|407.72|404.92|407.81|405.01|407.72|404.92|0
1641882330000|2022-01-11 06:25:30|407.81|405.01|407.81|405.01|407.81|405.01|407.62|404.82|0
1641882350000|2022-01-11 06:25:50|407.72|404.92|407.72|404.92|407.72|404.92|407.72|404.92|0
1641882360000|2022-01-11 06:26:00|407.81|405.01|407.81|405.01|407.81|405.01|407.72|404.92|0
1641882370000|2022-01-11 06:26:10|407.72|404.92|407.62|404.82|407.81|405.01|407.62|404.82|0
1641882380000|2022-01-11 06:26:20|407.81|405.01|407.81|405.01|407.81|405.01|407.81|405.01|0
1641882390000|2022-01-11 06:26:30|408|405.2|408|405.2|408|405.2|408|405.2|0
1641882420000|2022-01-11 06:27:00|408.1|405.3|408.19|405.39|408.19|405.39|408.1|405.3|0
1641882430000|2022-01-11 06:27:10|408.38|405.58|408.19|405.39|408.38|405.58|408.19|405.39|0
1641882450000|2022-01-11 06:27:30|408.1|405.3|408.19|405.39|408.19|405.39|408.1|405.3|0
1641882460000|2022-01-11 06:27:40|408.38|405.58|408.38|405.58|408.38|405.58|408.19|405.39|0
1641882470000|2022-01-11 06:27:50|408.29|405.49|408.19|405.39|408.29|405.49|408.19|405.39|0
1641882480000|2022-01-11 06:28:00|408.29|405.49|408|405.2|408.29|405.49|408|405.2|0
1641882490000|2022-01-11 06:28:10|407.91|405.11|408|405.2|408|405.2|407.91|405.11|0
1641882500000|2022-01-11 06:28:20|408.1|405.3|408.29|405.49|408.29|405.49|408|405.2|0
1641882510000|2022-01-11 06:28:30|408.38|405.58|408.19|405.39|408.38|405.58|408.19|405.39|0
1641882540000|2022-01-11 06:29:00|408.38|405.58|408.38|405.58|408.38|405.58|408.38|405.58|0
1641882550000|2022-01-11 06:29:10|408.29|405.49|408.48|405.68|408.57|405.77|408.29|405.49|0
1641882560000|2022-01-11 06:29:20|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1641882570000|2022-01-11 06:29:30|408.86|406.06|408.86|406.06|408.86|406.06|408.86|406.06|0
1641882580000|2022-01-11 06:29:40|408.96|406.16|409.15|406.35|409.15|406.35|408.96|406.16|0
1641882590000|2022-01-11 06:29:50|408.96|406.16|409.15|406.35|409.15|406.35|408.96|406.16|0
1641882600000|2022-01-11 06:30:00|408.96|406.16|408.76|405.96|408.96|406.16|408.76|405.96|0
1641882620000|2022-01-11 06:30:20|408.67|405.87|408.57|405.77|408.67|405.87|408.57|405.77|0
1641882630000|2022-01-11 06:30:30|408.76|405.96|408.86|406.06|408.86|406.06|408.76|405.96|0
1641882640000|2022-01-11 06:30:40|408.96|406.16|408.96|406.16|409.05|406.25|408.96|406.16|0
1641882650000|2022-01-11 06:30:50|409.15|406.35|409.05|406.25|409.15|406.35|409.05|406.25|0
1641882660000|2022-01-11 06:31:00|409.15|406.35|409.34|406.54|409.34|406.54|409.15|406.35|0
1641882670000|2022-01-11 06:31:10|409.15|406.35|409.34|406.54|409.34|406.54|409.15|406.35|0
1641882690000|2022-01-11 06:31:30|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1641882700000|2022-01-11 06:31:40|408.95|406.15|408.76|405.96|408.95|406.15|408.67|405.87|0
1641882710000|2022-01-11 06:31:50|408.67|405.87|408.76|405.96|408.76|405.96|408.67|405.87|0
1641882720000|2022-01-11 06:32:00|408.57|405.77|408.57|405.77|408.57|405.77|408.57|405.77|0
1641882730000|2022-01-11 06:32:10|408.48|405.68|408.38|405.58|408.48|405.68|408.38|405.58|0
1641882740000|2022-01-11 06:32:20|408.19|405.39|408.19|405.39|408.19|405.39|408.19|405.39|0
1641882760000|2022-01-11 06:32:40|408.1|405.3|408.19|405.39|408.19|405.39|408.1|405.3|0
1641882770000|2022-01-11 06:32:50|408|405.2|407.8|405|408|405.2|407.8|405|0
1641882790000|2022-01-11 06:33:10|407.61|404.81|407.61|404.81|407.61|404.81|407.61|404.81|0
1641882800000|2022-01-11 06:33:20|407.8|405|407.8|405|407.8|405|407.8|405|0
1641882830000|2022-01-11 06:33:50|407.61|404.81|407.42|404.62|407.61|404.81|407.42|404.62|0
1641882850000|2022-01-11 06:34:10|407.04|404.24|407.04|404.24|407.04|404.24|406.85|404.05|0
1641882860000|2022-01-11 06:34:20|406.85|404.05|406.95|404.15|406.95|404.15|406.85|404.05|0
1641882870000|2022-01-11 06:34:30|406.85|404.05|407.23|404.43|407.23|404.43|406.85|404.05|0
1641882880000|2022-01-11 06:34:40|407.33|404.53|407.23|404.43|407.33|404.53|407.23|404.43|0
1641882890000|2022-01-11 06:34:50|407.42|404.62|407.42|404.62|407.42|404.62|407.42|404.62|0
1641882900000|2022-01-11 06:35:00|407.23|404.43|407.14|404.34|407.23|404.43|407.14|404.34|0
1641882910000|2022-01-11 06:35:10|407.04|404.24|407.23|404.43|407.23|404.43|407.04|404.24|0
1641882930000|2022-01-11 06:35:30|407.14|404.34|407.04|404.24|407.14|404.34|407.04|404.24|0
1641882940000|2022-01-11 06:35:40|407.23|404.43|407.23|404.43|407.23|404.43|407.23|404.43|0
1641882950000|2022-01-11 06:35:50|406.85|404.05|406.85|404.05|406.85|404.05|406.85|404.05|0
1641882960000|2022-01-11 06:36:00|406.66|403.86|406.66|403.86|406.66|403.86|406.66|403.86|0
1641882970000|2022-01-11 06:36:10|406.56|403.76|406.46|403.66|406.66|403.86|406.46|403.66|0
1641882980000|2022-01-11 06:36:20|406.56|403.76|406.66|403.86|406.66|403.86|406.56|403.76|0
1641882990000|2022-01-11 06:36:30|406.46|403.66|406.08|403.28|406.46|403.66|406.08|403.28|0
1641883000000|2022-01-11 06:36:40|406.27|403.47|406.08|403.28|406.27|403.47|406.08|403.28|0
1641883010000|2022-01-11 06:36:50|406.46|403.66|406.46|403.66|406.46|403.66|406.46|403.66|0
1641883020000|2022-01-11 06:37:00|406.27|403.47|406.27|403.47|406.27|403.47|406.08|403.28|0
1641883030000|2022-01-11 06:37:10|406.37|403.57|406.37|403.57|406.46|403.66|406.37|403.57|0
1641883040000|2022-01-11 06:37:20|406.46|403.66|406.46|403.66|406.46|403.66|406.46|403.66|0
1641883060000|2022-01-11 06:37:40|406.66|403.86|406.85|404.05|406.85|404.05|406.66|403.86|0
1641883080000|2022-01-11 06:38:00|406.75|403.95|406.95|404.15|406.95|404.15|406.75|403.95|0
1641883090000|2022-01-11 06:38:10|406.85|404.05|407.14|404.34|407.14|404.34|406.85|404.05|0
1641883100000|2022-01-11 06:38:20|407.04|404.24|407.14|404.34|407.23|404.43|407.04|404.24|0
1641883110000|2022-01-11 06:38:30|407.04|404.24|407.23|404.43|407.23|404.43|407.04|404.24|0
1641883120000|2022-01-11 06:38:40|407.42|404.62|407.52|404.72|407.52|404.72|407.42|404.62|0
1641883130000|2022-01-11 06:38:50|407.42|404.62|407.71|404.91|407.71|404.91|407.42|404.62|0
1641883140000|2022-01-11 06:39:00|407.61|404.81|407.99|405.19|407.99|405.19|407.61|404.81|0
1641883150000|2022-01-11 06:39:10|408.19|405.39|408.19|405.39|408.19|405.39|408.19|405.39|0
1641883170000|2022-01-11 06:39:30|407.99|405.19|407.61|404.81|407.99|405.19|407.61|404.81|0
1641883180000|2022-01-11 06:39:40|407.8|405|407.99|405.19|407.99|405.19|407.8|405|0
1641883190000|2022-01-11 06:39:50|408.19|405.39|408.38|405.58|408.38|405.58|408.19|405.39|0
1641883200000|2022-01-11 06:40:00|408.19|405.39|408.19|405.39|408.19|405.39|408.19|405.39|0
1641883210000|2022-01-11 06:40:10|408.09|405.29|408.09|405.29|408.19|405.39|408.09|405.29|0
1641883220000|2022-01-11 06:40:20|408.19|405.39|408.38|405.58|408.38|405.58|408.19|405.39|0
1641883230000|2022-01-11 06:40:30|408.19|405.39|408.09|405.29|408.19|405.39|407.99|405.19|0
1641883240000|2022-01-11 06:40:40|407.99|405.19|408.09|405.29|408.09|405.29|407.99|405.19|0
1641883250000|2022-01-11 06:40:50|407.99|405.19|408.09|405.29|408.09|405.29|407.99|405.19|0
1641883260000|2022-01-11 06:41:00|408.19|405.39|408.19|405.39|408.19|405.39|408.19|405.39|0
1641883270000|2022-01-11 06:41:10|408.38|405.58|407.99|405.19|408.38|405.58|407.99|405.19|0
1641883280000|2022-01-11 06:41:20|408.09|405.29|408.19|405.39|408.19|405.39|407.99|405.19|0
1641883300000|2022-01-11 06:41:40|408.38|405.58|408.95|406.15|408.95|406.15|408.38|405.58|0
1641883310000|2022-01-11 06:41:50|409.14|406.34|409.24|406.44|409.24|406.44|409.05|406.25|0
1641883320000|2022-01-11 06:42:00|409.34|406.54|409.24|406.44|409.34|406.54|409.14|406.34|0
1641883330000|2022-01-11 06:42:10|409.14|406.34|409.34|406.54|409.34|406.54|409.14|406.34|0
1641883340000|2022-01-11 06:42:20|409.24|406.44|409.34|406.54|409.34|406.54|409.24|406.44|0
1641883350000|2022-01-11 06:42:30|409.44|406.64|409.14|406.34|409.44|406.64|409.14|406.34|0
1641883360000|2022-01-11 06:42:40|408.76|405.96|408.67|405.87|408.76|405.96|408.57|405.77|0
1641883370000|2022-01-11 06:42:50|408.57|405.77|408.67|405.87|408.76|405.96|408.57|405.77|0
1641883380000|2022-01-11 06:43:00|408.57|405.77|408.57|405.77|408.57|405.77|408.57|405.77|0
1641883390000|2022-01-11 06:43:10|409.14|406.34|409.05|406.25|409.14|406.34|409.05|406.25|0
1641883400000|2022-01-11 06:43:20|408.76|405.96|408.95|406.15|408.95|406.15|408.76|405.96|0
1641883410000|2022-01-11 06:43:30|408.76|405.96|408.57|405.77|408.76|405.96|408.57|405.77|0
1641883420000|2022-01-11 06:43:40|408.76|405.96|408.76|405.96|408.76|405.96|408.76|405.96|0
1641883430000|2022-01-11 06:43:50|408.86|406.06|409.05|406.25|409.05|406.25|408.86|406.06|0
1641883440000|2022-01-11 06:44:00|408.95|406.15|409.14|406.34|409.14|406.34|408.95|406.15|0
1641883450000|2022-01-11 06:44:10|409.33|406.53|409.24|406.44|409.43|406.63|409.24|406.44|0
1641883460000|2022-01-11 06:44:20|409.33|406.53|409.14|406.34|409.33|406.53|409.14|406.34|0
1641883470000|2022-01-11 06:44:30|409.24|406.44|409.33|406.53|409.33|406.53|409.24|406.44|0
1641883480000|2022-01-11 06:44:40|409.53|406.73|409.53|406.73|409.53|406.73|409.53|406.73|0
1641883490000|2022-01-11 06:44:50|409.43|406.63|409.53|406.73|409.53|406.73|409.33|406.53|0
1641883500000|2022-01-11 06:45:00|409.43|406.63|409.33|406.53|409.43|406.63|409.33|406.53|0
1641883510000|2022-01-11 06:45:10|409.24|406.44|409.24|406.44|409.24|406.44|409.14|406.34|0
1641883520000|2022-01-11 06:45:20|409.33|406.53|408.95|406.15|409.33|406.53|408.95|406.15|0
1641883530000|2022-01-11 06:45:30|409.14|406.34|408.95|406.15|409.14|406.34|408.95|406.15|0
1641883540000|2022-01-11 06:45:40|408.86|406.06|408.76|405.96|408.95|406.15|408.76|405.96|0
1641883550000|2022-01-11 06:45:50|408.57|405.77|408.76|405.96|408.76|405.96|408.57|405.77|0
1641883560000|2022-01-11 06:46:00|408.67|405.87|408.57|405.77|408.67|405.87|408.57|405.77|0
1641883570000|2022-01-11 06:46:10|408.67|405.87|408.57|405.77|408.67|405.87|408.57|405.77|0
1641883580000|2022-01-11 06:46:20|408.76|405.96|408.95|406.15|408.95|406.15|408.76|405.96|0
1641883590000|2022-01-11 06:46:30|409.33|406.53|409.24|406.44|409.33|406.53|409.14|406.34|0
1641883600000|2022-01-11 06:46:40|409.14|406.34|409.14|406.34|409.14|406.34|409.14|406.34|0
1641883610000|2022-01-11 06:46:50|409.05|406.25|409.05|406.25|409.14|406.34|409.05|406.25|0
1641883620000|2022-01-11 06:47:00|409.14|406.34|409.14|406.34|409.14|406.34|409.14|406.34|0
1641883630000|2022-01-11 06:47:10|409.33|406.53|409.33|406.53|409.33|406.53|409.33|406.53|0
1641883640000|2022-01-11 06:47:20|409.24|406.44|409.14|406.34|409.24|406.44|409.14|406.34|0
1641883660000|2022-01-11 06:47:40|409.33|406.53|409.14|406.34|409.33|406.53|409.14|406.34|0
1641883670000|2022-01-11 06:47:50|408.95|406.15|408.95|406.15|408.95|406.15|408.95|406.15|0
1641883680000|2022-01-11 06:48:00|409.14|406.34|409.14|406.34|409.14|406.34|409.14|406.34|0
1641883690000|2022-01-11 06:48:10|409.53|406.73|409.53|406.73|409.53|406.73|409.53|406.73|0
1641883710000|2022-01-11 06:48:30|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1641883720000|2022-01-11 06:48:40|409.33|406.53|409.53|406.73|409.53|406.73|409.33|406.53|0
1641883730000|2022-01-11 06:48:50|409.72|406.92|409.72|406.92|409.72|406.92|409.53|406.73|0
1641883740000|2022-01-11 06:49:00|409.63|406.83|409.14|406.34|409.63|406.83|409.14|406.34|0
1641883750000|2022-01-11 06:49:10|409.33|406.53|409.43|406.63|409.43|406.63|409.33|406.53|0
1641883760000|2022-01-11 06:49:20|409.33|406.53|409.43|406.63|409.53|406.73|409.33|406.53|0
1641883770000|2022-01-11 06:49:30|409.33|406.53|409.43|406.63|409.43|406.63|409.33|406.53|0
1641883780000|2022-01-11 06:49:40|409.33|406.53|409.33|406.53|409.33|406.53|409.33|406.53|0
1641883790000|2022-01-11 06:49:50|409.14|406.34|409.14|406.34|409.14|406.34|409.14|406.34|0
1641883800000|2022-01-11 06:50:00|409.24|406.44|409.24|406.44|409.24|406.44|409.14|406.34|0
1641883810000|2022-01-11 06:50:10|409.52|406.72|409.72|406.92|409.72|406.92|409.52|406.72|0
1641883820000|2022-01-11 06:50:20|409.82|407.02|409.91|407.11|409.91|407.11|409.82|407.02|0
1641883830000|2022-01-11 06:50:30|410.1|407.3|410.29|407.49|410.48|407.68|410.1|407.3|0
1641883840000|2022-01-11 06:50:40|410.48|407.68|410.58|407.78|410.58|407.78|410.48|407.68|0
1641883850000|2022-01-11 06:50:50|410.68|407.88|410.68|407.88|410.68|407.88|410.68|407.88|0
1641883860000|2022-01-11 06:51:00|410.87|408.07|410.87|408.07|410.87|408.07|410.87|408.07|0
1641883870000|2022-01-11 06:51:10|410.97|408.17|411.06|408.26|411.06|408.26|410.97|408.17|0
1641883880000|2022-01-11 06:51:20|410.97|408.17|410.87|408.07|411.06|408.26|410.87|408.07|0
1641883890000|2022-01-11 06:51:30|411.06|408.26|410.87|408.07|411.06|408.26|410.87|408.07|0
1641883900000|2022-01-11 06:51:40|410.68|407.88|411.16|408.36|411.16|408.36|410.68|407.88|0
1641883910000|2022-01-11 06:51:50|411.06|408.26|411.25|408.45|411.45|408.65|411.06|408.26|0
1641883920000|2022-01-11 06:52:00|411.06|408.26|410.87|408.07|411.06|408.26|410.87|408.07|0
1641883930000|2022-01-11 06:52:10|410.68|407.88|410.29|407.49|410.68|407.88|410.29|407.49|0
1641883940000|2022-01-11 06:52:20|410.48|407.68|410.29|407.49|410.48|407.68|410.29|407.49|0
1641883960000|2022-01-11 06:52:40|409.91|407.11|409.72|406.92|409.91|407.11|409.72|406.92|0
1641883970000|2022-01-11 06:52:50|409.91|407.11|410.1|407.3|410.1|407.3|409.91|407.11|0
1641883990000|2022-01-11 06:53:10|409.91|407.11|409.72|406.92|409.91|407.11|409.72|406.92|0
1641884000000|2022-01-11 06:53:20|409.82|407.02|409.91|407.11|410.01|407.21|409.82|407.02|0
1641884010000|2022-01-11 06:53:30|409.72|406.92|409.82|407.02|409.91|407.11|409.72|406.92|0
1641884020000|2022-01-11 06:53:40|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1641884030000|2022-01-11 06:53:50|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1641884040000|2022-01-11 06:54:00|410.1|407.3|409.91|407.11|410.1|407.3|409.72|406.92|0
1641884050000|2022-01-11 06:54:10|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1641884060000|2022-01-11 06:54:20|410.29|407.49|410.29|407.49|410.29|407.49|410.2|407.4|0
1641884070000|2022-01-11 06:54:30|410.2|407.4|410.29|407.49|410.29|407.49|410.2|407.4|0
1641884080000|2022-01-11 06:54:40|410.2|407.4|410.29|407.49|410.29|407.49|410.2|407.4|0
1641884090000|2022-01-11 06:54:50|410.39|407.59|410.48|407.68|410.58|407.78|410.39|407.59|0
1641884100000|2022-01-11 06:55:00|410.29|407.49|410.29|407.49|410.29|407.49|410.2|407.4|0
1641884110000|2022-01-11 06:55:10|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1641884130000|2022-01-11 06:55:30|410.29|407.49|410.1|407.3|410.29|407.49|410.1|407.3|0
1641884140000|2022-01-11 06:55:40|410.2|407.4|410.1|407.3|410.2|407.4|410.1|407.3|0
1641884150000|2022-01-11 06:55:50|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1641884160000|2022-01-11 06:56:00|410.01|407.21|409.91|407.11|410.01|407.21|409.91|407.11|0
1641884170000|2022-01-11 06:56:10|409.81|407.01|409.91|407.11|409.91|407.11|409.81|407.01|0
1641884180000|2022-01-11 06:56:20|409.71|406.91|409.71|406.91|409.71|406.91|409.71|406.91|0
1641884190000|2022-01-11 06:56:30|409.52|406.72|409.52|406.72|409.52|406.72|409.52|406.72|0
1641884210000|2022-01-11 06:56:50|409.33|406.53|409.52|406.72|409.52|406.72|409.33|406.53|0
1641884220000|2022-01-11 06:57:00|409.33|406.53|409.33|406.53|409.33|406.53|409.33|406.53|0
1641884240000|2022-01-11 06:57:20|409.24|406.44|409.14|406.34|409.33|406.53|409.14|406.34|0
1641884250000|2022-01-11 06:57:30|409.33|406.53|409.14|406.34|409.33|406.53|409.14|406.34|0
1641884260000|2022-01-11 06:57:40|408.95|406.15|409.05|406.25|409.05|406.25|408.95|406.15|0
1641884270000|2022-01-11 06:57:50|408.76|405.96|408.76|405.96|408.76|405.96|408.76|405.96|0
1641884280000|2022-01-11 06:58:00|408.37|405.57|408.37|405.57|408.37|405.57|408.18|405.38|0
1641884290000|2022-01-11 06:58:10|408.18|405.38|408.18|405.38|408.18|405.38|408.18|405.38|0
1641884300000|2022-01-11 06:58:20|408.37|405.57|408.37|405.57|408.37|405.57|408.37|405.57|0
1641884310000|2022-01-11 06:58:30|408.18|405.38|407.99|405.19|408.18|405.38|407.99|405.19|0
1641884320000|2022-01-11 06:58:40|408.09|405.29|408.09|405.29|408.18|405.38|408.09|405.29|0
1641884330000|2022-01-11 06:58:50|408.18|405.38|408.09|405.29|408.18|405.38|408.09|405.29|0
1641884340000|2022-01-11 06:59:00|408.18|405.38|408.18|405.38|408.18|405.38|408.18|405.38|0
1641884350000|2022-01-11 06:59:10|407.99|405.19|408.09|405.29|408.09|405.29|407.99|405.19|0
1641884360000|2022-01-11 06:59:20|408.18|405.38|408.18|405.38|408.28|405.48|408.18|405.38|0
1641884370000|2022-01-11 06:59:30|407.99|405.19|407.99|405.19|407.99|405.19|407.99|405.19|0
1641884380000|2022-01-11 06:59:40|407.8|405|407.99|405.19|407.99|405.19|407.8|405|0
1641884390000|2022-01-11 06:59:50|407.9|405.1|407.61|404.81|407.99|405.19|407.61|404.81|0
1641884400000|2022-01-11 07:00:00|407.03|404.23|406.84|404.04|407.22|404.42|406.84|404.04|0
1641884410000|2022-01-11 07:00:10|406.46|403.66|406.27|403.47|406.56|403.76|406.27|403.47|0
1641884420000|2022-01-11 07:00:20|406.46|403.66|407.22|404.42|407.22|404.42|406.46|403.66|0
1641884430000|2022-01-11 07:00:30|407.61|404.81|407.8|405|407.8|405|407.41|404.61|0
1641884440000|2022-01-11 07:00:40|407.61|404.81|407.13|404.33|407.61|404.81|407.03|404.23|0
1641884450000|2022-01-11 07:00:50|407.03|404.23|406.65|403.85|407.03|404.23|406.65|403.85|0
1641884460000|2022-01-11 07:01:00|406.84|404.04|406.84|404.04|407.03|404.23|406.84|404.04|0
1641884470000|2022-01-11 07:01:10|407.03|404.23|407.41|404.61|407.41|404.61|407.03|404.23|0
1641884480000|2022-01-11 07:01:20|407.51|404.71|407.99|405.19|407.99|405.19|407.51|404.71|0
1641884490000|2022-01-11 07:01:30|407.8|405|408.18|405.38|408.18|405.38|407.8|405|0
1641884500000|2022-01-11 07:01:40|407.99|405.19|408.18|405.38|408.37|405.57|407.99|405.19|0
1641884510000|2022-01-11 07:01:50|407.99|405.19|407.41|404.61|407.99|405.19|407.41|404.61|0
1641884520000|2022-01-11 07:02:00|407.22|404.42|407.03|404.23|407.22|404.42|407.03|404.23|0
1641884530000|2022-01-11 07:02:10|406.75|403.95|407.22|404.42|407.32|404.52|406.75|403.95|0
1641884540000|2022-01-11 07:02:20|407.13|404.33|407.22|404.42|407.22|404.42|407.13|404.33|0
1641884550000|2022-01-11 07:02:30|407.03|404.23|406.84|404.04|407.03|404.23|406.84|404.04|0
1641884560000|2022-01-11 07:02:40|407.22|404.42|407.03|404.23|407.22|404.42|407.03|404.23|0
1641884570000|2022-01-11 07:02:50|407.13|404.33|407.51|404.71|407.51|404.71|407.13|404.33|0
1641884580000|2022-01-11 07:03:00|407.6|404.8|407.8|405|407.8|405|407.51|404.71|0
1641884590000|2022-01-11 07:03:10|408.18|405.38|408.09|405.29|408.18|405.38|407.99|405.19|0
1641884600000|2022-01-11 07:03:20|408.18|405.38|408.56|405.76|408.56|405.76|408.18|405.38|0
1641884610000|2022-01-11 07:03:30|408.85|406.05|408.85|406.05|408.85|406.05|408.66|405.86|0
1641884620000|2022-01-11 07:03:40|408.75|405.95|409.43|406.63|409.43|406.63|408.75|405.95|0
1641884630000|2022-01-11 07:03:50|409.14|406.34|408.75|405.95|409.33|406.53|408.75|405.95|0
1641884640000|2022-01-11 07:04:00|408.37|405.57|408.56|405.76|408.56|405.76|408.37|405.57|0
1641884650000|2022-01-11 07:04:10|408.37|405.57|408.75|405.95|408.75|405.95|408.37|405.57|0
1641884660000|2022-01-11 07:04:20|408.66|405.86|408.95|406.15|408.95|406.15|408.56|405.76|0
1641884670000|2022-01-11 07:04:30|409.04|406.24|409.04|406.24|409.24|406.44|409.04|406.24|0
1641884680000|2022-01-11 07:04:40|408.95|406.15|408.95|406.15|408.95|406.15|408.95|406.15|0
1641884690000|2022-01-11 07:04:50|409.14|406.34|408.66|405.86|409.14|406.34|408.56|405.76|0
1641884700000|2022-01-11 07:05:00|408.56|405.76|408.75|405.95|408.95|406.15|408.56|405.76|0
1641884710000|2022-01-11 07:05:10|409.33|406.53|408.95|406.15|409.33|406.53|408.95|406.15|0
1641884720000|2022-01-11 07:05:20|408.75|405.95|408.56|405.76|408.75|405.95|408.56|405.76|0
1641884730000|2022-01-11 07:05:30|408.18|405.38|407.8|405|408.18|405.38|407.8|405|0
1641884740000|2022-01-11 07:05:40|407.89|405.09|407.99|405.19|408.18|405.38|407.89|405.09|0
1641884750000|2022-01-11 07:05:50|408.09|405.29|407.99|405.19|408.18|405.38|407.89|405.09|0
1641884760000|2022-01-11 07:06:00|408.28|405.48|408.18|405.38|408.28|405.48|407.99|405.19|0
1641884770000|2022-01-11 07:06:10|408.09|405.29|407.89|405.09|408.09|405.29|407.8|405|0
1641884780000|2022-01-11 07:06:20|407.7|404.9|407.7|404.9|407.7|404.9|407.6|404.8|0
1641884790000|2022-01-11 07:06:30|407.6|404.8|407.22|404.42|407.6|404.8|407.22|404.42|0
1641884800000|2022-01-11 07:06:40|407.13|404.33|407.13|404.33|407.22|404.42|407.13|404.33|0
1641884810000|2022-01-11 07:06:50|407.32|404.52|407.32|404.52|407.32|404.52|407.32|404.52|0
1641884820000|2022-01-11 07:07:00|407.6|404.8|407.32|404.52|407.6|404.8|407.32|404.52|0
1641884830000|2022-01-11 07:07:10|407.22|404.42|407.22|404.42|407.22|404.42|407.13|404.33|0
1641884840000|2022-01-11 07:07:20|407.13|404.33|406.84|404.04|407.22|404.42|406.84|404.04|0
1641884850000|2022-01-11 07:07:30|407.03|404.23|407.03|404.23|407.03|404.23|406.84|404.04|0
1641884860000|2022-01-11 07:07:40|406.94|404.14|406.94|404.14|407.03|404.23|406.94|404.14|0
1641884870000|2022-01-11 07:07:50|407.03|404.23|406.84|404.04|407.03|404.23|406.84|404.04|0
1641884880000|2022-01-11 07:08:00|407.03|404.23|406.94|404.14|407.22|404.42|406.94|404.14|0
1641884890000|2022-01-11 07:08:10|406.84|404.04|407.13|404.33|407.13|404.33|406.84|404.04|0
1641884900000|2022-01-11 07:08:20|406.84|404.04|406.75|403.95|406.84|404.04|406.65|403.85|0
1641884910000|2022-01-11 07:08:30|406.94|404.14|406.84|404.04|406.94|404.14|406.75|403.95|0
1641884920000|2022-01-11 07:08:40|406.75|403.95|406.75|403.95|406.75|403.95|406.75|403.95|0
1641884930000|2022-01-11 07:08:50|406.65|403.85|406.65|403.85|406.75|403.95|406.65|403.85|0
1641884940000|2022-01-11 07:09:00|406.84|404.04|406.84|404.04|406.94|404.14|406.84|404.04|0
1641884950000|2022-01-11 07:09:10|406.94|404.14|406.84|404.04|407.03|404.23|406.84|404.04|0
1641884960000|2022-01-11 07:09:20|406.65|403.85|406.75|403.95|406.75|403.95|406.65|403.85|0
1641884970000|2022-01-11 07:09:30|406.65|403.85|406.84|404.04|406.84|404.04|406.65|403.85|0
1641884980000|2022-01-11 07:09:40|406.65|403.85|406.65|403.85|406.65|403.85|406.45|403.65|0
1641884990000|2022-01-11 07:09:50|406.45|403.65|406.45|403.65|406.45|403.65|406.45|403.65|0
1641885000000|2022-01-11 07:10:00|406.65|403.85|406.55|403.75|406.65|403.85|406.45|403.65|0
1641885010000|2022-01-11 07:10:10|406.45|403.65|406.45|403.65|406.45|403.65|406.36|403.56|0
1641885020000|2022-01-11 07:10:20|406.55|403.75|406.65|403.85|406.65|403.85|406.45|403.65|0
1641885030000|2022-01-11 07:10:30|406.45|403.65|406.36|403.56|406.45|403.65|406.36|403.56|0
1641885040000|2022-01-11 07:10:40|406.45|403.65|406.36|403.56|406.45|403.65|406.26|403.46|0
1641885050000|2022-01-11 07:10:50|406.45|403.65|406.36|403.56|406.45|403.65|406.36|403.56|0
1641885060000|2022-01-11 07:11:00|406.45|403.65|406.45|403.65|406.45|403.65|406.26|403.46|0
1641885070000|2022-01-11 07:11:10|406.55|403.75|406.55|403.75|406.55|403.75|406.45|403.65|0
1641885080000|2022-01-11 07:11:20|406.65|403.85|407.41|404.61|407.41|404.61|406.65|403.85|0
1641885090000|2022-01-11 07:11:30|407.22|404.42|407.22|404.42|407.32|404.52|407.22|404.42|0
1641885100000|2022-01-11 07:11:40|407.41|404.61|407.7|404.9|407.7|404.9|407.41|404.61|0
1641885110000|2022-01-11 07:11:50|407.6|404.8|407.6|404.8|407.79|404.99|407.6|404.8|0
1641885120000|2022-01-11 07:12:00|407.79|404.99|407.79|404.99|407.79|404.99|407.7|404.9|0
1641885130000|2022-01-11 07:12:10|407.89|405.09|407.6|404.8|407.89|405.09|407.6|404.8|0
1641885140000|2022-01-11 07:12:20|407.41|404.61|407.6|404.8|407.6|404.8|407.41|404.61|0
1641885150000|2022-01-11 07:12:30|407.41|404.61|407.22|404.42|407.41|404.61|407.13|404.33|0
1641885160000|2022-01-11 07:12:40|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1641885170000|2022-01-11 07:12:50|407.32|404.52|407.41|404.61|407.41|404.61|407.22|404.42|0
1641885180000|2022-01-11 07:13:00|407.22|404.42|407.22|404.42|407.22|404.42|407.22|404.42|0
1641885190000|2022-01-11 07:13:10|406.84|404.04|406.84|404.04|406.94|404.14|406.84|404.04|0
1641885200000|2022-01-11 07:13:20|406.74|403.94|406.64|403.84|406.84|404.04|406.64|403.84|0
1641885210000|2022-01-11 07:13:30|406.45|403.65|406.45|403.65|406.45|403.65|406.45|403.65|0
1641885220000|2022-01-11 07:13:40|406.64|403.84|406.64|403.84|406.64|403.84|406.64|403.84|0
1641885230000|2022-01-11 07:13:50|406.45|403.65|406.55|403.75|406.64|403.84|406.45|403.65|0
1641885240000|2022-01-11 07:14:00|406.45|403.65|406.74|403.94|406.74|403.94|406.45|403.65|0
1641885250000|2022-01-11 07:14:10|406.64|403.84|406.45|403.65|406.64|403.84|406.45|403.65|0
1641885260000|2022-01-11 07:14:20|406.26|403.46|406.26|403.46|406.26|403.46|406.26|403.46|0
1641885270000|2022-01-11 07:14:30|406.84|404.04|406.55|403.75|406.84|404.04|406.45|403.65|0
1641885280000|2022-01-11 07:14:40|406.36|403.56|406.26|403.46|406.45|403.65|406.26|403.46|0
1641885290000|2022-01-11 07:14:50|406.64|403.84|406.64|403.84|406.64|403.84|406.64|403.84|0
1641885300000|2022-01-11 07:15:00|406.55|403.75|406.64|403.84|406.64|403.84|406.55|403.75|0
1641885310000|2022-01-11 07:15:10|406.45|403.65|406.45|403.65|406.45|403.65|406.45|403.65|0
1641885320000|2022-01-11 07:15:20|406.36|403.56|405.98|403.18|406.36|403.56|405.98|403.18|0
1641885330000|2022-01-11 07:15:30|406.07|403.27|406.07|403.27|406.07|403.27|405.98|403.18|0
1641885340000|2022-01-11 07:15:40|405.98|403.18|405.69|402.89|405.98|403.18|405.69|402.89|0
1641885350000|2022-01-11 07:15:50|405.5|402.7|405.6|402.8|405.69|402.89|405.5|402.7|0
1641885360000|2022-01-11 07:16:00|405.5|402.7|405.31|402.51|405.5|402.7|405.31|402.51|0
1641885370000|2022-01-11 07:16:10|405.12|402.32|405.12|402.32|405.12|402.32|405.12|402.32|0
1641885380000|2022-01-11 07:16:20|405.02|402.22|405.31|402.51|405.5|402.7|405.02|402.22|0
1641885390000|2022-01-11 07:16:30|405.02|402.22|404.92|402.12|405.02|402.22|404.92|402.12|0
1641885410000|2022-01-11 07:16:50|405.12|402.32|405.12|402.32|405.12|402.32|405.12|402.32|0
1641885420000|2022-01-11 07:17:00|404.92|402.12|404.92|402.12|405.02|402.22|404.92|402.12|0
1641885430000|2022-01-11 07:17:10|404.73|401.93|404.73|401.93|404.73|401.93|404.73|401.93|0
1641885440000|2022-01-11 07:17:20|404.83|402.03|404.92|402.12|404.92|402.12|404.83|402.03|0
1641885450000|2022-01-11 07:17:30|404.83|402.03|404.54|401.74|404.83|402.03|404.54|401.74|0
1641885460000|2022-01-11 07:17:40|404.35|401.55|404.35|401.55|404.35|401.55|404.35|401.55|0
1641885470000|2022-01-11 07:17:50|404.45|401.65|404.54|401.74|404.54|401.74|404.35|401.55|0
1641885480000|2022-01-11 07:18:00|404.35|401.55|404.54|401.74|404.54|401.74|404.35|401.55|0
1641885500000|2022-01-11 07:18:20|404.73|401.93|404.54|401.74|404.73|401.93|404.54|401.74|0
1641885510000|2022-01-11 07:18:30|404.35|401.55|404.35|401.55|404.35|401.55|404.35|401.55|0
1641885520000|2022-01-11 07:18:40|404.54|401.74|404.54|401.74|404.54|401.74|404.54|401.74|0
1641885530000|2022-01-11 07:18:50|404.35|401.55|404.35|401.55|404.35|401.55|404.16|401.36|0
1641885540000|2022-01-11 07:19:00|404.45|401.65|404.35|401.55|404.54|401.74|404.35|401.55|0
1641885550000|2022-01-11 07:19:10|404.26|401.46|404.16|401.36|404.26|401.46|404.16|401.36|0
1641885560000|2022-01-11 07:19:20|404.35|401.55|404.35|401.55|404.54|401.74|404.35|401.55|0
1641885570000|2022-01-11 07:19:30|404.54|401.74|404.35|401.55|404.54|401.74|404.35|401.55|0
1641885580000|2022-01-11 07:19:40|404.16|401.36|404.16|401.36|404.16|401.36|403.78|400.98|0
1641885590000|2022-01-11 07:19:50|403.78|400.98|403.97|401.17|403.97|401.17|403.78|400.98|0
1641885600000|2022-01-11 07:20:00|403.69|400.89|403.97|401.17|403.97|401.17|403.59|400.79|0
1641885610000|2022-01-11 07:20:10|403.78|400.98|403.69|400.89|403.78|400.98|403.69|400.89|0
1641885620000|2022-01-11 07:20:20|403.59|400.79|403.69|400.89|403.69|400.89|403.59|400.79|0
1641885630000|2022-01-11 07:20:30|403.4|400.6|403.4|400.6|403.4|400.6|403.4|400.6|0
1641885640000|2022-01-11 07:20:40|403.31|400.51|403.21|400.41|403.4|400.6|403.21|400.41|0
1641885650000|2022-01-11 07:20:50|403.31|400.51|403.31|400.51|403.4|400.6|403.31|400.51|0
1641885660000|2022-01-11 07:21:00|403.4|400.6|403.97|401.17|403.97|401.17|403.4|400.6|0
1641885670000|2022-01-11 07:21:10|403.59|400.79|403.5|400.7|403.59|400.79|403.4|400.6|0
1641885680000|2022-01-11 07:21:20|403.4|400.6|403.59|400.79|403.59|400.79|403.4|400.6|0
1641885690000|2022-01-11 07:21:30|403.69|400.89|403.69|400.89|403.69|400.89|403.59|400.79|0
1641885700000|2022-01-11 07:21:40|403.59|400.79|403.59|400.79|403.88|401.08|403.59|400.79|0
1641885710000|2022-01-11 07:21:50|403.78|400.98|403.59|400.79|403.78|400.98|403.59|400.79|0
1641885720000|2022-01-11 07:22:00|403.78|400.98|403.78|400.98|403.97|401.17|403.78|400.98|0
1641885730000|2022-01-11 07:22:10|403.97|401.17|403.78|400.98|403.97|401.17|403.78|400.98|0
1641885740000|2022-01-11 07:22:20|403.97|401.17|403.97|401.17|403.97|401.17|403.97|401.17|0
1641885750000|2022-01-11 07:22:30|403.88|401.08|403.78|400.98|403.88|401.08|403.78|400.98|0
1641885760000|2022-01-11 07:22:40|403.97|401.17|404.16|401.36|404.16|401.36|403.97|401.17|0
1641885770000|2022-01-11 07:22:50|403.97|401.17|403.97|401.17|404.07|401.27|403.97|401.17|0
1641885780000|2022-01-11 07:23:00|404.16|401.36|404.26|401.46|404.26|401.46|404.16|401.36|0
1641885790000|2022-01-11 07:23:10|404.16|401.36|404.64|401.84|404.64|401.84|404.16|401.36|0
1641885800000|2022-01-11 07:23:20|404.54|401.74|404.73|401.93|404.73|401.93|404.54|401.74|0
1641885810000|2022-01-11 07:23:30|404.64|401.84|404.54|401.74|404.64|401.84|404.54|401.74|0
1641885820000|2022-01-11 07:23:40|404.64|401.84|404.73|401.93|404.73|401.93|404.64|401.84|0
1641885830000|2022-01-11 07:23:50|404.92|402.12|404.92|402.12|404.92|402.12|404.92|402.12|0
1641885840000|2022-01-11 07:24:00|404.73|401.93|404.54|401.74|404.73|401.93|404.54|401.74|0
1641885850000|2022-01-11 07:24:10|404.35|401.55|404.73|401.93|404.73|401.93|404.35|401.55|0
1641885860000|2022-01-11 07:24:20|404.54|401.74|404.54|401.74|404.54|401.74|404.54|401.74|0
1641885870000|2022-01-11 07:24:30|404.83|402.03|404.73|401.93|404.83|402.03|404.73|401.93|0
1641885880000|2022-01-11 07:24:40|404.35|401.55|404.35|401.55|404.54|401.74|404.35|401.55|0
1641885890000|2022-01-11 07:24:50|404.54|401.74|404.45|401.65|404.54|401.74|404.45|401.65|0
1641885900000|2022-01-11 07:25:00|404.54|401.74|404.45|401.65|404.54|401.74|404.45|401.65|0
1641885910000|2022-01-11 07:25:10|404.54|401.74|404.54|401.74|404.54|401.74|404.45|401.65|0
1641885920000|2022-01-11 07:25:20|404.45|401.65|404.07|401.27|404.45|401.65|404.07|401.27|0
1641885930000|2022-01-11 07:25:30|403.88|401.08|403.88|401.08|403.97|401.17|403.88|401.08|0
1641885940000|2022-01-11 07:25:40|404.16|401.36|404.07|401.27|404.16|401.36|403.97|401.17|0
1641885950000|2022-01-11 07:25:50|403.97|401.17|404.07|401.27|404.07|401.27|403.97|401.17|0
1641885960000|2022-01-11 07:26:00|404.26|401.46|404.07|401.27|404.26|401.46|404.07|401.27|0
1641885970000|2022-01-11 07:26:10|404.16|401.36|403.97|401.17|404.16|401.36|403.97|401.17|0
1641885980000|2022-01-11 07:26:20|403.78|400.98|404.07|401.27|404.07|401.27|403.78|400.98|0
1641885990000|2022-01-11 07:26:30|404.16|401.36|403.97|401.17|404.16|401.36|403.97|401.17|0
1641886000000|2022-01-11 07:26:40|403.78|400.98|403.5|400.7|403.78|400.98|403.5|400.7|0
1641886010000|2022-01-11 07:26:50|403.02|400.22|403.4|400.6|403.4|400.6|403.02|400.22|0
1641886020000|2022-01-11 07:27:00|403.21|400.41|403.21|400.41|403.21|400.41|403.02|400.22|0
1641886030000|2022-01-11 07:27:10|403.02|400.22|403.21|400.41|403.21|400.41|403.02|400.22|0
1641886040000|2022-01-11 07:27:20|403.02|400.22|403.3|400.5|403.3|400.5|403.02|400.22|0
1641886050000|2022-01-11 07:27:30|403.21|400.41|403.11|400.31|403.21|400.41|403.02|400.22|0
1641886060000|2022-01-11 07:27:40|403.21|400.41|403.21|400.41|403.3|400.5|403.21|400.41|0
1641886070000|2022-01-11 07:27:50|402.83|400.03|402.83|400.03|402.83|400.03|402.83|400.03|0
1641886080000|2022-01-11 07:28:00|402.73|399.93|402.82|400.02|402.82|400.02|402.73|399.93|0
1641886090000|2022-01-11 07:28:10|402.63|399.83|402.92|400.12|402.92|400.12|402.63|399.83|0
1641886100000|2022-01-11 07:28:20|402.82|400.02|402.63|399.83|402.82|400.02|402.63|399.83|0
1641886110000|2022-01-11 07:28:30|402.73|399.93|402.63|399.83|402.73|399.93|402.44|399.64|0
1641886120000|2022-01-11 07:28:40|402.82|400.02|402.82|400.02|402.82|400.02|402.73|399.93|0
1641886130000|2022-01-11 07:28:50|403.02|400.22|402.82|400.02|403.02|400.22|402.82|400.02|0
1641886140000|2022-01-11 07:29:00|403.02|400.22|403.02|400.22|403.02|400.22|403.02|400.22|0
1641886150000|2022-01-11 07:29:10|402.92|400.12|403.01|400.21|403.02|400.22|402.92|400.12|0
1641886160000|2022-01-11 07:29:20|402.82|400.02|402.44|399.64|402.82|400.02|402.44|399.64|0
1641886170000|2022-01-11 07:29:30|402.82|400.02|402.82|400.02|402.82|400.02|402.82|400.02|0
1641886180000|2022-01-11 07:29:40|402.92|400.12|402.73|399.93|402.92|400.12|402.73|399.93|0
1641886190000|2022-01-11 07:29:50|402.82|400.02|403.01|400.21|403.01|400.21|402.82|400.02|0
1641886200000|2022-01-11 07:30:00|402.73|399.93|402.73|399.93|402.82|400.02|402.73|399.93|0
1641886210000|2022-01-11 07:30:10|402.82|400.02|402.82|400.02|402.82|400.02|402.63|399.83|0
1641886220000|2022-01-11 07:30:20|402.92|400.12|402.92|400.12|402.92|400.12|402.92|400.12|0
1641886230000|2022-01-11 07:30:30|403.01|400.21|403.49|400.69|403.49|400.69|403.01|400.21|0
1641886240000|2022-01-11 07:30:40|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1641886260000|2022-01-11 07:31:00|403.78|400.98|403.78|400.98|403.78|400.98|403.68|400.88|0
1641886280000|2022-01-11 07:31:20|403.59|400.79|403.68|400.88|403.68|400.88|403.59|400.79|0
1641886290000|2022-01-11 07:31:30|403.78|400.98|403.78|400.98|403.78|400.98|403.78|400.98|0
1641886300000|2022-01-11 07:31:40|403.88|401.08|403.97|401.17|403.97|401.17|403.88|401.08|0
1641886310000|2022-01-11 07:31:50|403.88|401.08|403.78|400.98|403.88|401.08|403.78|400.98|0
1641886320000|2022-01-11 07:32:00|403.97|401.17|403.78|400.98|403.97|401.17|403.78|400.98|0
1641886330000|2022-01-11 07:32:10|403.97|401.17|404.16|401.36|404.16|401.36|403.78|400.98|0
1641886340000|2022-01-11 07:32:20|403.97|401.17|404.07|401.27|404.07|401.27|403.97|401.17|0
1641886350000|2022-01-11 07:32:30|403.97|401.17|403.78|400.98|403.97|401.17|403.78|400.98|0
1641886360000|2022-01-11 07:32:40|403.87|401.07|403.59|400.79|403.87|401.07|403.59|400.79|0
1641886380000|2022-01-11 07:33:00|403.49|400.69|403.2|400.4|403.59|400.79|403.2|400.4|0
1641886390000|2022-01-11 07:33:10|403.11|400.31|402.82|400.02|403.11|400.31|402.82|400.02|0
1641886400000|2022-01-11 07:33:20|403.01|400.21|403.01|400.21|403.01|400.21|402.82|400.02|0
1641886410000|2022-01-11 07:33:30|403.2|400.4|403.01|400.21|403.2|400.4|403.01|400.21|0
1641886420000|2022-01-11 07:33:40|402.92|400.12|402.92|400.12|402.92|400.12|402.92|400.12|0
1641886440000|2022-01-11 07:34:00|402.82|400.02|403.01|400.21|403.01|400.21|402.82|400.02|0
1641886450000|2022-01-11 07:34:10|402.92|400.12|402.82|400.02|402.92|400.12|402.82|400.02|0
1641886460000|2022-01-11 07:34:20|402.63|399.83|402.63|399.83|402.63|399.83|402.63|399.83|0
1641886470000|2022-01-11 07:34:30|402.54|399.74|402.44|399.64|402.63|399.83|402.44|399.64|0
1641886490000|2022-01-11 07:34:50|402.63|399.83|402.63|399.83|402.63|399.83|402.63|399.83|0
1641886500000|2022-01-11 07:35:00|402.82|400.02|402.82|400.02|402.82|400.02|402.82|400.02|0
1641886510000|2022-01-11 07:35:10|403.01|400.21|403.01|400.21|403.01|400.21|403.01|400.21|0
1641886520000|2022-01-11 07:35:20|403.2|400.4|403.3|400.5|403.39|400.59|403.2|400.4|0
1641886530000|2022-01-11 07:35:30|403.39|400.59|403.77|400.97|403.77|400.97|403.39|400.59|0
1641886540000|2022-01-11 07:35:40|403.58|400.78|403.58|400.78|403.58|400.78|403.58|400.78|0
1641886550000|2022-01-11 07:35:50|403.49|400.69|403.39|400.59|403.58|400.78|403.39|400.59|0
1641886570000|2022-01-11 07:36:10|403.58|400.78|403.68|400.88|403.68|400.88|403.58|400.78|0
1641886580000|2022-01-11 07:36:20|403.77|400.97|403.97|401.17|403.97|401.17|403.77|400.97|0
1641886590000|2022-01-11 07:36:30|404.16|401.36|404.06|401.26|404.16|401.36|404.06|401.26|0
1641886600000|2022-01-11 07:36:40|404.16|401.36|404.06|401.26|404.35|401.55|404.06|401.26|0
1641886610000|2022-01-11 07:36:50|403.97|401.17|403.97|401.17|404.06|401.26|403.97|401.17|0
1641886620000|2022-01-11 07:37:00|403.77|400.97|403.77|400.97|403.77|400.97|403.77|400.97|0
1641886630000|2022-01-11 07:37:10|403.87|401.07|403.97|401.17|403.97|401.17|403.87|401.07|0
1641886640000|2022-01-11 07:37:20|404.06|401.26|404.16|401.36|404.16|401.36|404.06|401.26|0
1641886650000|2022-01-11 07:37:30|403.96|401.16|403.77|400.97|404.06|401.26|403.77|400.97|0
1641886660000|2022-01-11 07:37:40|403.96|401.16|404.16|401.36|404.16|401.36|403.96|401.16|0
1641886670000|2022-01-11 07:37:50|404.35|401.55|404.35|401.55|404.35|401.55|404.35|401.55|0
1641886680000|2022-01-11 07:38:00|404.16|401.36|404.35|401.55|404.35|401.55|404.16|401.36|0
1641886690000|2022-01-11 07:38:10|404.45|401.65|404.54|401.74|404.54|401.74|404.45|401.65|0
1641886700000|2022-01-11 07:38:20|404.45|401.65|404.54|401.74|404.54|401.74|404.45|401.65|0
1641886710000|2022-01-11 07:38:30|404.45|401.65|404.54|401.74|404.54|401.74|404.45|401.65|0
1641886720000|2022-01-11 07:38:40|404.73|401.93|404.54|401.74|404.73|401.93|404.54|401.74|0
1641886730000|2022-01-11 07:38:50|404.35|401.55|404.16|401.36|404.35|401.55|404.16|401.36|0
1641886740000|2022-01-11 07:39:00|403.96|401.16|403.96|401.16|403.96|401.16|403.96|401.16|0
1641886750000|2022-01-11 07:39:10|403.87|401.07|403.96|401.16|403.96|401.16|403.87|401.07|0
1641886760000|2022-01-11 07:39:20|403.77|400.97|404.16|401.36|404.16|401.36|403.77|400.97|0
1641886770000|2022-01-11 07:39:30|404.15|401.35|404.35|401.55|404.35|401.55|404.15|401.35|0
1641886780000|2022-01-11 07:39:40|404.25|401.45|404.25|401.45|404.35|401.55|404.15|401.35|0
1641886790000|2022-01-11 07:39:50|404.15|401.35|404.35|401.55|404.35|401.55|404.15|401.35|0
1641886800000|2022-01-11 07:40:00|404.44|401.64|403.96|401.16|404.44|401.64|403.96|401.16|0
1641886810000|2022-01-11 07:40:10|403.87|401.07|403.77|400.97|403.87|401.07|403.77|400.97|0
1641886820000|2022-01-11 07:40:20|403.68|400.88|403.58|400.78|403.68|400.88|403.58|400.78|0
1641886840000|2022-01-11 07:40:40|403.39|400.59|403.39|400.59|403.39|400.59|403.39|400.59|0
1641886850000|2022-01-11 07:40:50|403.58|400.78|403.77|400.97|403.77|400.97|403.58|400.78|0
1641886860000|2022-01-11 07:41:00|403.96|401.16|403.96|401.16|404.15|401.35|403.96|401.16|0
1641886870000|2022-01-11 07:41:10|404.15|401.35|404.15|401.35|404.15|401.35|403.96|401.16|0
1641886880000|2022-01-11 07:41:20|404.06|401.26|404.06|401.26|404.06|401.26|403.96|401.16|0
1641886890000|2022-01-11 07:41:30|403.96|401.16|403.96|401.16|403.96|401.16|403.96|401.16|0
1641886900000|2022-01-11 07:41:40|404.15|401.35|404.15|401.35|404.15|401.35|404.15|401.35|0
1641886910000|2022-01-11 07:41:50|404.06|401.26|404.34|401.54|404.34|401.54|404.06|401.26|0
1641886920000|2022-01-11 07:42:00|404.15|401.35|404.15|401.35|404.34|401.54|404.06|401.26|0
1641886930000|2022-01-11 07:42:10|403.96|401.16|404.06|401.26|404.15|401.35|403.96|401.16|0
1641886940000|2022-01-11 07:42:20|403.96|401.16|403.96|401.16|403.96|401.16|403.96|401.16|0
1641886950000|2022-01-11 07:42:30|403.77|400.97|403.77|400.97|403.77|400.97|403.77|400.97|0
1641886960000|2022-01-11 07:42:40|403.96|401.16|404.15|401.35|404.54|401.74|403.96|401.16|0
1641886970000|2022-01-11 07:42:50|404.34|401.54|403.96|401.16|404.34|401.54|403.96|401.16|0
1641886980000|2022-01-11 07:43:00|404.15|401.35|403.96|401.16|404.15|401.35|403.96|401.16|0
1641886990000|2022-01-11 07:43:10|403.77|400.97|404.06|401.26|404.06|401.26|403.77|400.97|0
1641887000000|2022-01-11 07:43:20|404.34|401.54|404.15|401.35|404.34|401.54|404.15|401.35|0
1641887010000|2022-01-11 07:43:30|404.06|401.26|404.34|401.54|404.34|401.54|404.06|401.26|0
1641887020000|2022-01-11 07:43:40|404.15|401.35|404.15|401.35|404.25|401.45|404.15|401.35|0
1641887030000|2022-01-11 07:43:50|404.34|401.54|404.34|401.54|404.34|401.54|404.34|401.54|0
1641887040000|2022-01-11 07:44:00|404.15|401.35|404.34|401.54|404.34|401.54|404.15|401.35|0
1641887050000|2022-01-11 07:44:10|404.25|401.45|403.96|401.16|404.25|401.45|403.96|401.16|0
1641887060000|2022-01-11 07:44:20|404.15|401.35|404.06|401.26|404.15|401.35|403.96|401.16|0
1641887070000|2022-01-11 07:44:30|403.96|401.16|403.77|400.97|403.96|401.16|403.77|400.97|0
1641887080000|2022-01-11 07:44:40|403.58|400.78|403.39|400.59|403.58|400.78|403.39|400.59|0
1641887090000|2022-01-11 07:44:50|403.58|400.78|403.77|400.97|403.77|400.97|403.58|400.78|0
1641887100000|2022-01-11 07:45:00|403.96|401.16|403.77|400.97|403.96|401.16|403.77|400.97|0
1641887110000|2022-01-11 07:45:10|403.49|400.69|403.2|400.4|403.49|400.69|403.2|400.4|0
1641887120000|2022-01-11 07:45:20|403.39|400.59|403.77|400.97|403.77|400.97|403.39|400.59|0
1641887130000|2022-01-11 07:45:30|403.96|401.16|404.06|401.26|404.06|401.26|403.96|401.16|0
1641887140000|2022-01-11 07:45:40|403.96|401.16|404.15|401.35|404.15|401.35|403.96|401.16|0
1641887150000|2022-01-11 07:45:50|404.53|401.73|404.34|401.54|404.53|401.73|404.34|401.54|0
1641887160000|2022-01-11 07:46:00|404.53|401.73|404.82|402.02|404.82|402.02|404.53|401.73|0
1641887170000|2022-01-11 07:46:10|404.73|401.93|404.92|402.12|404.92|402.12|404.73|401.93|0
1641887180000|2022-01-11 07:46:20|404.73|401.93|404.82|402.02|404.82|402.02|404.73|401.93|0
1641887190000|2022-01-11 07:46:30|404.73|401.93|404.53|401.73|404.73|401.93|404.53|401.73|0
1641887200000|2022-01-11 07:46:40|404.73|401.93|404.63|401.83|404.73|401.93|404.53|401.73|0
1641887210000|2022-01-11 07:46:50|404.53|401.73|404.53|401.73|404.53|401.73|404.53|401.73|0
1641887220000|2022-01-11 07:47:00|404.34|401.54|404.34|401.54|404.53|401.73|404.34|401.54|0
1641887230000|2022-01-11 07:47:10|404.44|401.64|404.53|401.73|404.53|401.73|404.34|401.54|0
1641887240000|2022-01-11 07:47:20|404.44|401.64|403.77|400.97|404.44|401.64|403.77|400.97|0
1641887250000|2022-01-11 07:47:30|403.96|401.16|403.68|400.88|403.96|401.16|403.68|400.88|0
1641887260000|2022-01-11 07:47:40|403.58|400.78|403.58|400.78|403.77|400.97|403.58|400.78|0
1641887270000|2022-01-11 07:47:50|403.39|400.59|403.2|400.4|403.39|400.59|403.2|400.4|0
1641887280000|2022-01-11 07:48:00|403.01|400.21|402.63|399.83|403.2|400.4|402.63|399.83|0
1641887290000|2022-01-11 07:48:10|402.92|400.12|402.82|400.02|403.01|400.21|402.82|400.02|0
1641887300000|2022-01-11 07:48:20|402.92|400.12|402.63|399.83|403.01|400.21|402.63|399.83|0
1641887310000|2022-01-11 07:48:30|402.44|399.64|402.44|399.64|402.44|399.64|402.25|399.45|0
1641887320000|2022-01-11 07:48:40|402.35|399.55|402.35|399.55|402.35|399.55|402.35|399.55|0
1641887330000|2022-01-11 07:48:50|402.25|399.45|402.44|399.64|402.44|399.64|402.25|399.45|0
1641887340000|2022-01-11 07:49:00|402.63|399.83|402.63|399.83|402.63|399.83|402.44|399.64|0
1641887350000|2022-01-11 07:49:10|403.01|400.21|402.44|399.64|403.01|400.21|402.44|399.64|0
1641887360000|2022-01-11 07:49:20|402.63|399.83|402.44|399.64|402.63|399.83|402.44|399.64|0
1641887370000|2022-01-11 07:49:30|402.25|399.45|402.44|399.64|402.44|399.64|402.25|399.45|0
1641887380000|2022-01-11 07:49:40|402.63|399.83|402.63|399.83|402.63|399.83|402.63|399.83|0
1641887390000|2022-01-11 07:49:50|402.73|399.93|403.01|400.21|403.01|400.21|402.73|399.93|0
1641887400000|2022-01-11 07:50:00|402.82|400.02|402.63|399.83|402.82|400.02|402.63|399.83|0
1641887410000|2022-01-11 07:50:10|402.73|399.93|402.63|399.83|402.82|400.02|402.63|399.83|0
1641887420000|2022-01-11 07:50:20|402.54|399.74|403.01|400.21|403.01|400.21|402.54|399.74|0
1641887430000|2022-01-11 07:50:30|403.2|400.4|403.2|400.4|403.2|400.4|403.2|400.4|0
1641887440000|2022-01-11 07:50:40|403.3|400.5|403.11|400.31|403.3|400.5|403.11|400.31|0
1641887450000|2022-01-11 07:50:50|403.2|400.4|403.2|400.4|403.2|400.4|403.2|400.4|0
1641887460000|2022-01-11 07:51:00|403.01|400.21|403.39|400.59|403.39|400.59|403.01|400.21|0
1641887480000|2022-01-11 07:51:20|403.58|400.78|403.39|400.59|403.58|400.78|403.39|400.59|0
1641887490000|2022-01-11 07:51:30|403.58|400.78|403.3|400.5|403.58|400.78|403.2|400.4|0
1641887500000|2022-01-11 07:51:40|403.39|400.59|403.39|400.59|403.49|400.69|403.39|400.59|0
1641887510000|2022-01-11 07:51:50|403.58|400.78|403.01|400.21|403.58|400.78|403.01|400.21|0
1641887520000|2022-01-11 07:52:00|402.82|400.02|402.82|400.02|403.01|400.21|402.82|400.02|0
1641887530000|2022-01-11 07:52:10|402.73|399.93|402.54|399.74|402.73|399.93|402.54|399.74|0
1641887540000|2022-01-11 07:52:20|402.44|399.64|402.63|399.83|402.63|399.83|402.44|399.64|0
1641887550000|2022-01-11 07:52:30|402.82|400.02|402.63|399.83|402.82|400.02|402.63|399.83|0
1641887560000|2022-01-11 07:52:40|402.44|399.64|402.63|399.83|402.63|399.83|402.35|399.55|0
1641887570000|2022-01-11 07:52:50|402.82|400.02|402.82|400.02|402.82|400.02|402.82|400.02|0
1641887580000|2022-01-11 07:53:00|402.63|399.83|402.82|400.02|402.82|400.02|402.63|399.83|0
1641887590000|2022-01-11 07:53:10|403.01|400.21|402.82|400.02|403.01|400.21|402.82|400.02|0
1641887600000|2022-01-11 07:53:20|402.63|399.83|402.63|399.83|402.82|400.02|402.63|399.83|0
1641887610000|2022-01-11 07:53:30|402.44|399.64|402.44|399.64|402.44|399.64|402.44|399.64|0
1641887620000|2022-01-11 07:53:40|402.25|399.45|402.44|399.64|402.44|399.64|402.25|399.45|0
1641887630000|2022-01-11 07:53:50|402.63|399.83|402.44|399.64|402.63|399.83|402.44|399.64|0
1641887640000|2022-01-11 07:54:00|402.63|399.83|402.44|399.64|402.63|399.83|402.44|399.64|0
1641887650000|2022-01-11 07:54:10|402.63|399.83|402.82|400.02|403.01|400.21|402.63|399.83|0
1641887660000|2022-01-11 07:54:20|402.63|399.83|402.25|399.45|402.63|399.83|402.25|399.45|0
1641887670000|2022-01-11 07:54:30|402.44|399.64|402.44|399.64|402.44|399.64|402.44|399.64|0
1641887680000|2022-01-11 07:54:40|402.25|399.45|402.25|399.45|402.25|399.45|402.25|399.45|0
1641887690000|2022-01-11 07:54:50|402.06|399.26|402.44|399.64|402.54|399.74|402.06|399.26|0
1641887700000|2022-01-11 07:55:00|402.63|399.83|403.01|400.21|403.01|400.21|402.63|399.83|0
1641887710000|2022-01-11 07:55:10|402.82|400.02|402.63|399.83|402.82|400.02|402.63|399.83|0
1641887720000|2022-01-11 07:55:20|402.82|400.02|402.82|400.02|402.82|400.02|402.82|400.02|0
1641887730000|2022-01-11 07:55:30|402.73|399.93|402.63|399.83|402.73|399.93|402.54|399.74|0
1641887740000|2022-01-11 07:55:40|402.54|399.74|402.44|399.64|402.54|399.74|402.44|399.64|0
1641887750000|2022-01-11 07:55:50|402.25|399.45|402.25|399.45|402.34|399.54|402.25|399.45|0
1641887760000|2022-01-11 07:56:00|402.44|399.64|402.44|399.64|402.44|399.64|402.34|399.54|0
1641887770000|2022-01-11 07:56:10|402.34|399.54|402.34|399.54|402.34|399.54|402.34|399.54|0
1641887780000|2022-01-11 07:56:20|402.25|399.45|402.25|399.45|402.34|399.54|402.25|399.45|0
1641887790000|2022-01-11 07:56:30|402.15|399.35|402.25|399.45|402.25|399.45|402.15|399.35|0
1641887800000|2022-01-11 07:56:40|401.87|399.07|401.87|399.07|401.87|399.07|401.87|399.07|0
1641887810000|2022-01-11 07:56:50|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1641887820000|2022-01-11 07:57:00|402.25|399.45|402.06|399.26|402.25|399.45|402.06|399.26|0
1641887830000|2022-01-11 07:57:10|402.25|399.45|402.25|399.45|402.25|399.45|402.06|399.26|0
1641887840000|2022-01-11 07:57:20|402.34|399.54|402.06|399.26|402.44|399.64|402.06|399.26|0
1641887850000|2022-01-11 07:57:30|401.96|399.16|401.87|399.07|401.96|399.16|401.87|399.07|0
1641887860000|2022-01-11 07:57:40|401.77|398.97|401.77|398.97|401.77|398.97|401.67|398.87|0
1641887870000|2022-01-11 07:57:50|401.86|399.06|401.86|399.06|401.86|399.06|401.86|399.06|0
1641887880000|2022-01-11 07:58:00|401.96|399.16|402.15|399.35|402.15|399.35|401.96|399.16|0
1641887890000|2022-01-11 07:58:10|402.05|399.25|402.15|399.35|402.25|399.45|402.05|399.25|0
1641887900000|2022-01-11 07:58:20|402.25|399.45|402.05|399.25|402.25|399.45|402.05|399.25|0
1641887910000|2022-01-11 07:58:30|402.25|399.45|402.44|399.64|402.44|399.64|402.25|399.45|0
1641887920000|2022-01-11 07:58:40|402.63|399.83|402.44|399.64|402.63|399.83|402.44|399.64|0
1641887930000|2022-01-11 07:58:50|402.24|399.44|402.44|399.64|402.44|399.64|402.24|399.44|0
1641887940000|2022-01-11 07:59:00|402.24|399.44|402.53|399.73|402.53|399.73|402.24|399.44|0
1641887950000|2022-01-11 07:59:10|402.63|399.83|402.63|399.83|402.72|399.92|402.63|399.83|0
1641887960000|2022-01-11 07:59:20|402.44|399.64|402.24|399.44|402.44|399.64|402.24|399.44|0
1641887970000|2022-01-11 07:59:30|402.05|399.25|401.77|398.97|402.05|399.25|401.77|398.97|0
1641887980000|2022-01-11 07:59:40|401.86|399.06|402.05|399.25|402.05|399.25|401.86|399.06|0
1641887990000|2022-01-11 07:59:50|402.43|399.63|402.24|399.44|402.43|399.63|402.24|399.44|0
1641888000000|2022-01-11 08:00:00|401.86|399.06|401.86|399.06|401.86|399.06|401.67|398.87|0
1641888010000|2022-01-11 08:00:10|401.48|398.68|401.48|398.68|401.96|399.16|401.48|398.68|0
1641888020000|2022-01-11 08:00:20|401.86|399.06|402.05|399.25|402.43|399.63|401.86|399.06|0
1641888030000|2022-01-11 08:00:30|402.34|399.54|401.86|399.06|402.62|399.82|401.86|399.06|0
1641888040000|2022-01-11 08:00:40|401.48|398.68|401.67|398.87|401.67|398.87|401.1|398.3|0
1641888050000|2022-01-11 08:00:50|401.29|398.49|400.91|398.11|401.29|398.49|400.72|397.92|0
1641888060000|2022-01-11 08:01:00|401.1|398.3|400.91|398.11|401.29|398.49|400.91|398.11|0
1641888070000|2022-01-11 08:01:10|400.63|397.83|400.72|397.92|400.72|397.92|400.34|397.54|0
1641888080000|2022-01-11 08:01:20|401.1|398.3|400.34|397.54|401.1|398.3|400.34|397.54|0
1641888090000|2022-01-11 08:01:30|400.53|397.73|400.72|397.92|400.72|397.92|400.34|397.54|0
1641888100000|2022-01-11 08:01:40|400.91|398.11|401.1|398.3|401.1|398.3|400.91|398.11|0
1641888110000|2022-01-11 08:01:50|401.48|398.68|401.29|398.49|401.48|398.68|400.72|397.92|0
1641888120000|2022-01-11 08:02:00|401.48|398.68|401.48|398.68|401.48|398.68|401.29|398.49|0
1641888130000|2022-01-11 08:02:10|401.29|398.49|401.48|398.68|401.48|398.68|401.29|398.49|0
1641888140000|2022-01-11 08:02:20|401.1|398.3|400.91|398.11|401.1|398.3|400.72|397.92|0
1641888150000|2022-01-11 08:02:30|401.1|398.3|400.53|397.73|401.1|398.3|400.53|397.73|0
1641888160000|2022-01-11 08:02:40|400.15|397.35|400.72|397.92|400.72|397.92|400.15|397.35|0
1641888170000|2022-01-11 08:02:50|400.91|398.11|400.91|398.11|401.29|398.49|400.91|398.11|0
1641888180000|2022-01-11 08:03:00|401.01|398.21|400.63|397.83|401.01|398.21|400.63|397.83|0
1641888190000|2022-01-11 08:03:10|400.72|397.92|400.53|397.73|400.72|397.92|400.53|397.73|0
1641888200000|2022-01-11 08:03:20|400.72|397.92|401.1|398.3|401.1|398.3|400.53|397.73|0
1641888210000|2022-01-11 08:03:30|401.29|398.49|401.48|398.68|401.48|398.68|401.29|398.49|0
1641888220000|2022-01-11 08:03:40|401.2|398.4|400.91|398.11|401.2|398.4|400.91|398.11|0
1641888230000|2022-01-11 08:03:50|401.1|398.3|401.1|398.3|401.29|398.49|401.1|398.3|0
1641888240000|2022-01-11 08:04:00|401.29|398.49|401.1|398.3|401.29|398.49|400.91|398.11|0
1641888250000|2022-01-11 08:04:10|401.29|398.49|401.1|398.3|401.29|398.49|401.1|398.3|0
1641888260000|2022-01-11 08:04:20|401.29|398.49|401.2|398.4|401.29|398.49|401.2|398.4|0
1641888270000|2022-01-11 08:04:30|401.29|398.49|400.53|397.73|401.29|398.49|400.53|397.73|0
1641888280000|2022-01-11 08:04:40|400.34|397.54|400.44|397.64|400.44|397.64|400.34|397.54|0
1641888290000|2022-01-11 08:04:50|400.53|397.73|400.15|397.35|400.53|397.73|400.15|397.35|0
1641888300000|2022-01-11 08:05:00|399.95|397.75|400.42|398.22|400.42|398.22|399.85|397.65|0
1641888310000|2022-01-11 08:05:10|400.04|397.84|399.66|397.46|400.04|397.84|399.66|397.46|0
1641888320000|2022-01-11 08:05:20|399.85|397.65|399.28|397.08|399.85|397.65|399.28|397.08|0
1641888330000|2022-01-11 08:05:30|399.09|396.89|397.96|395.76|399.09|396.89|397.96|395.76|0
1641888340000|2022-01-11 08:05:40|397.58|395.38|397.39|395.19|397.77|395.57|397.39|395.19|0
1641888350000|2022-01-11 08:05:50|397.2|395|397.2|395|397.39|395.19|397.2|395|0
1641888360000|2022-01-11 08:06:00|397.39|395.19|397.58|395.38|397.58|395.38|397.39|395.19|0
1641888370000|2022-01-11 08:06:10|397.39|395.19|397.68|395.48|397.68|395.48|397.39|395.19|0
1641888380000|2022-01-11 08:06:20|398.34|396.14|398.72|396.52|398.72|396.52|398.34|396.14|0
1641888390000|2022-01-11 08:06:30|399.09|396.89|399.09|396.89|399.09|396.89|398.72|396.52|0
1641888400000|2022-01-11 08:06:40|399.28|397.08|398.9|396.7|399.28|397.08|398.9|396.7|0
1641888410000|2022-01-11 08:06:50|399.09|396.89|399.28|397.08|399.28|397.08|398.9|396.7|0
1641888420000|2022-01-11 08:07:00|399.09|396.89|399.38|397.18|399.38|397.18|399.09|396.89|0
1641888430000|2022-01-11 08:07:10|399.28|397.08|399.47|397.27|399.47|397.27|399.28|397.08|0
1641888440000|2022-01-11 08:07:20|399.28|397.08|399.47|397.27|399.47|397.27|399.09|396.89|0
1641888450000|2022-01-11 08:07:30|399.66|397.46|400.23|398.03|400.23|398.03|399.47|397.27|0
1641888460000|2022-01-11 08:07:40|400.33|398.13|400.61|398.41|400.61|398.41|400.33|398.13|0
1641888470000|2022-01-11 08:07:50|400.42|398.22|400.8|398.6|400.8|398.6|400.42|398.22|0
1641888480000|2022-01-11 08:08:00|400.9|398.7|400.9|398.7|400.9|398.7|400.42|398.22|0
1641888490000|2022-01-11 08:08:10|400.99|398.79|401.18|398.98|401.18|398.98|400.99|398.79|0
1641888500000|2022-01-11 08:08:20|401.47|399.27|401.18|398.98|401.47|399.27|401.18|398.98|0
1641888510000|2022-01-11 08:08:30|401.28|399.08|401.75|399.55|401.75|399.55|401.28|399.08|0
1641888520000|2022-01-11 08:08:40|401.66|399.46|402.32|400.12|402.32|400.12|401.66|399.46|0
1641888530000|2022-01-11 08:08:50|402.13|399.93|402.13|399.93|402.13|399.93|402.13|399.93|0
1641888540000|2022-01-11 08:09:00|402.32|400.12|401.75|399.55|402.32|400.12|401.56|399.36|0
1641888550000|2022-01-11 08:09:10|401.66|399.46|401.85|399.65|401.85|399.65|401.66|399.46|0
1641888560000|2022-01-11 08:09:20|402.32|400.12|402.42|400.22|402.42|400.22|402.13|399.93|0
1641888570000|2022-01-11 08:09:30|402.32|400.12|402.89|400.69|402.89|400.69|402.32|400.12|0
1641888580000|2022-01-11 08:09:40|403.08|400.88|403.08|400.88|403.27|401.07|402.89|400.69|0
1641888590000|2022-01-11 08:09:50|402.89|400.69|403.08|400.88|403.08|400.88|402.89|400.69|0
1641888600000|2022-01-11 08:10:00|402.7|400.5|403.08|400.88|403.08|400.88|402.7|400.5|0
1641888610000|2022-01-11 08:10:10|403.27|401.07|404.61|402.41|404.61|402.41|403.27|401.07|0
1641888620000|2022-01-11 08:10:20|404.52|402.32|404.8|402.6|404.8|402.6|404.42|402.22|0
1641888630000|2022-01-11 08:10:30|404.61|402.41|404.61|402.41|404.61|402.41|404.42|402.22|0
1641888640000|2022-01-11 08:10:40|404.23|402.03|403.85|401.65|404.23|402.03|403.66|401.46|0
1641888650000|2022-01-11 08:10:50|404.04|401.84|403.85|401.65|404.04|401.84|403.85|401.65|0
1641888660000|2022-01-11 08:11:00|403.56|401.36|403.85|401.65|403.85|401.65|403.46|401.26|0
1641888670000|2022-01-11 08:11:10|403.75|401.55|402.89|400.69|403.75|401.55|402.89|400.69|0
1641888680000|2022-01-11 08:11:20|402.99|400.79|402.89|400.69|403.08|400.88|402.89|400.69|0
1641888690000|2022-01-11 08:11:30|403.08|400.88|404.42|402.22|404.42|402.22|402.99|400.79|0
1641888700000|2022-01-11 08:11:40|404.61|402.41|404.8|402.6|404.8|402.6|404.61|402.41|0
1641888710000|2022-01-11 08:11:50|404.9|402.7|405.18|402.98|405.18|402.98|404.8|402.6|0
1641888720000|2022-01-11 08:12:00|405.28|403.08|404.99|402.79|405.28|403.08|404.99|402.79|0
1641888730000|2022-01-11 08:12:10|404.42|402.22|404.8|402.6|404.8|402.6|404.42|402.22|0
1641888740000|2022-01-11 08:12:20|404.42|402.22|404.42|402.22|404.71|402.51|404.42|402.22|0
1641888750000|2022-01-11 08:12:30|404.61|402.41|404.61|402.41|404.61|402.41|404.42|402.22|0
1641888760000|2022-01-11 08:12:40|404.23|402.03|404.61|402.41|404.61|402.41|404.23|402.03|0
1641888770000|2022-01-11 08:12:50|404.52|402.32|403.94|401.74|404.52|402.32|403.94|401.74|0
1641888780000|2022-01-11 08:13:00|404.13|401.93|404.04|401.84|404.71|402.51|404.04|401.84|0
1641888790000|2022-01-11 08:13:10|404.42|402.22|404.23|402.03|404.42|402.22|404.04|401.84|0
1641888800000|2022-01-11 08:13:20|404.13|401.93|404.23|402.03|404.23|402.03|403.94|401.74|0
1641888810000|2022-01-11 08:13:30|404.13|401.93|403.65|401.45|404.23|402.03|403.65|401.45|0
1641888820000|2022-01-11 08:13:40|403.46|401.26|403.27|401.07|403.65|401.45|403.27|401.07|0
1641888830000|2022-01-11 08:13:50|403.08|400.88|403.46|401.26|403.46|401.26|403.08|400.88|0
1641888840000|2022-01-11 08:14:00|403.27|401.07|402.7|400.5|403.27|401.07|402.7|400.5|0
1641888850000|2022-01-11 08:14:10|403.08|400.88|403.27|401.07|403.37|401.17|402.89|400.69|0
1641888860000|2022-01-11 08:14:20|403.37|401.17|403.27|401.07|403.37|401.17|403.27|401.07|0
1641888870000|2022-01-11 08:14:30|403.46|401.26|404.04|401.84|404.23|402.03|403.46|401.26|0
1641888880000|2022-01-11 08:14:40|404.23|402.03|404.42|402.22|404.42|402.22|404.23|402.03|0
1641888890000|2022-01-11 08:14:50|404.33|402.13|404.23|402.03|404.33|402.13|404.23|402.03|0
1641888900000|2022-01-11 08:15:00|404.04|401.84|404.04|401.84|404.04|401.84|403.84|401.64|0
1641888910000|2022-01-11 08:15:10|404.42|402.22|404.61|402.41|404.61|402.41|404.23|402.03|0
1641888920000|2022-01-11 08:15:20|405.09|402.89|404.52|402.32|405.09|402.89|404.32|402.12|0
1641888930000|2022-01-11 08:15:30|404.03|401.83|403.94|401.74|404.03|401.83|403.84|401.64|0
1641888940000|2022-01-11 08:15:40|404.03|401.83|403.65|401.45|404.03|401.83|403.65|401.45|0
1641888950000|2022-01-11 08:15:50|403.37|401.17|403.65|401.45|403.65|401.45|403.37|401.17|0
1641888960000|2022-01-11 08:16:00|404.13|401.93|404.23|402.03|404.61|402.41|404.13|401.93|0
1641888970000|2022-01-11 08:16:10|404.42|402.22|404.61|402.41|404.61|402.41|404.42|402.22|0
1641888980000|2022-01-11 08:16:20|404.42|402.22|404.03|401.83|404.42|402.22|404.03|401.83|0
1641888990000|2022-01-11 08:16:30|403.84|401.64|404.03|401.83|404.03|401.83|403.84|401.64|0
1641889000000|2022-01-11 08:16:40|403.94|401.74|403.84|401.64|404.32|402.12|403.84|401.64|0
1641889010000|2022-01-11 08:16:50|403.94|401.74|404.13|401.93|404.13|401.93|403.84|401.64|0
1641889020000|2022-01-11 08:17:00|404.03|401.83|404.52|402.32|404.61|402.41|404.03|401.83|0
1641889030000|2022-01-11 08:17:10|404.61|402.41|404.23|402.03|404.61|402.41|404.23|402.03|0
1641889040000|2022-01-11 08:17:20|404.03|401.83|404.52|402.32|404.52|402.32|404.03|401.83|0
1641889050000|2022-01-11 08:17:30|404.99|402.79|404.99|402.79|405.18|402.98|404.99|402.79|0
1641889060000|2022-01-11 08:17:40|404.8|402.6|404.99|402.79|405.18|402.98|404.8|402.6|0
1641889070000|2022-01-11 08:17:50|405.37|403.17|405.75|403.55|405.75|403.55|405.37|403.17|0
1641889080000|2022-01-11 08:18:00|405.56|403.36|404.71|402.51|405.56|403.36|404.71|402.51|0
1641889090000|2022-01-11 08:18:10|404.61|402.41|404.42|402.22|404.61|402.41|404.42|402.22|0
1641889100000|2022-01-11 08:18:20|404.61|402.41|405.55|403.35|405.55|403.35|404.61|402.41|0
1641889110000|2022-01-11 08:18:30|405.27|403.07|405.17|402.97|405.27|403.07|405.17|402.97|0
1641889120000|2022-01-11 08:18:40|404.98|402.78|405.17|402.97|405.17|402.97|404.98|402.78|0
1641889130000|2022-01-11 08:18:50|404.79|402.59|404.98|402.78|404.98|402.78|404.79|402.59|0
1641889140000|2022-01-11 08:19:00|405.17|402.97|405.08|402.88|405.55|403.35|405.08|402.88|0
1641889150000|2022-01-11 08:19:10|404.79|402.59|405.55|403.35|405.55|403.35|404.79|402.59|0
1641889160000|2022-01-11 08:19:20|405.36|403.16|405.46|403.26|405.46|403.26|405.36|403.16|0
1641889170000|2022-01-11 08:19:30|405.55|403.35|405.74|403.54|405.74|403.54|405.55|403.35|0
1641889180000|2022-01-11 08:19:40|406.12|403.92|406.31|404.11|406.31|404.11|406.12|403.92|0
1641889190000|2022-01-11 08:19:50|406.12|403.92|405.74|403.54|406.12|403.92|405.74|403.54|0
1641889200000|2022-01-11 08:20:00|405.55|403.35|404.98|402.78|405.65|403.45|404.98|402.78|0
1641889210000|2022-01-11 08:20:10|405.08|402.88|404.98|402.78|405.08|402.88|404.98|402.78|0
1641889220000|2022-01-11 08:20:20|405.17|402.97|404.79|402.59|405.17|402.97|404.79|402.59|0
1641889230000|2022-01-11 08:20:30|404.89|402.69|404.22|402.02|404.89|402.69|404.22|402.02|0
1641889240000|2022-01-11 08:20:40|404.03|401.83|405.26|403.06|405.26|403.06|404.03|401.83|0
1641889250000|2022-01-11 08:20:50|405.07|402.87|404.69|402.49|405.26|403.06|404.69|402.49|0
1641889260000|2022-01-11 08:21:00|404.5|402.3|404.12|401.92|404.5|402.3|404.12|401.92|0
1641889270000|2022-01-11 08:21:10|403.93|401.73|403.93|401.73|403.93|401.73|403.93|401.73|0
1641889280000|2022-01-11 08:21:20|403.74|401.54|403.55|401.35|403.74|401.54|403.55|401.35|0
1641889290000|2022-01-11 08:21:30|403.74|401.54|403.27|401.07|403.74|401.54|403.27|401.07|0
1641889300000|2022-01-11 08:21:40|403.36|401.16|403.93|401.73|403.93|401.73|403.36|401.16|0
1641889310000|2022-01-11 08:21:50|404.12|401.92|404.12|401.92|404.12|401.92|404.12|401.92|0
1641889320000|2022-01-11 08:22:00|404.41|402.21|404.12|401.92|404.41|402.21|404.12|401.92|0
1641889330000|2022-01-11 08:22:10|403.93|401.73|404.03|401.83|404.12|401.92|403.93|401.73|0
1641889340000|2022-01-11 08:22:20|403.93|401.73|403.65|401.45|403.93|401.73|403.55|401.35|0
1641889350000|2022-01-11 08:22:30|403.55|401.35|403.46|401.26|403.55|401.35|403.46|401.26|0
1641889360000|2022-01-11 08:22:40|403.55|401.35|403.55|401.35|403.74|401.54|403.55|401.35|0
1641889370000|2022-01-11 08:22:50|403.74|401.54|404.12|401.92|404.12|401.92|403.74|401.54|0
1641889380000|2022-01-11 08:23:00|404.31|402.11|404.31|402.11|404.31|402.11|404.31|402.11|0
1641889390000|2022-01-11 08:23:10|404.22|402.02|403.74|401.54|404.22|402.02|403.74|401.54|0
1641889400000|2022-01-11 08:23:20|404.31|402.11|403.93|401.73|404.31|402.11|403.93|401.73|0
1641889410000|2022-01-11 08:23:30|403.74|401.54|403.74|401.54|403.93|401.73|403.74|401.54|0
1641889420000|2022-01-11 08:23:40|403.55|401.35|403.46|401.26|403.65|401.45|403.36|401.16|0
1641889430000|2022-01-11 08:23:50|403.36|401.16|402.79|400.59|403.36|401.16|402.79|400.59|0
1641889440000|2022-01-11 08:24:00|402.89|400.69|403.74|401.54|403.74|401.54|402.89|400.69|0
1641889450000|2022-01-11 08:24:10|404.12|401.92|404.12|401.92|404.12|401.92|403.93|401.73|0
1641889460000|2022-01-11 08:24:20|403.93|401.73|404.03|401.83|404.31|402.11|403.93|401.73|0
1641889470000|2022-01-11 08:24:30|404.12|401.92|404.31|402.11|404.31|402.11|403.93|401.73|0
1641889480000|2022-01-11 08:24:40|404.41|402.21|404.41|402.21|404.41|402.21|404.31|402.11|0
1641889490000|2022-01-11 08:24:50|404.31|402.11|404.5|402.3|404.5|402.3|404.31|402.11|0
1641889500000|2022-01-11 08:25:00|404.69|402.49|405.35|403.15|405.35|403.15|404.6|402.4|0
1641889510000|2022-01-11 08:25:10|405.64|403.44|406.01|403.81|406.11|403.91|405.64|403.44|0
1641889520000|2022-01-11 08:25:20|405.82|403.62|405.82|403.62|405.92|403.72|405.82|403.62|0
1641889530000|2022-01-11 08:25:30|406.01|403.81|406.01|403.81|406.01|403.81|406.01|403.81|0
1641889540000|2022-01-11 08:25:40|406.39|404.19|406.39|404.19|406.39|404.19|406.39|404.19|0
1641889550000|2022-01-11 08:25:50|406.58|404.38|407.15|404.95|407.15|404.95|406.58|404.38|0
1641889560000|2022-01-11 08:26:00|406.96|404.76|407.34|405.14|407.34|405.14|406.96|404.76|0
1641889570000|2022-01-11 08:26:10|406.96|404.76|406.58|404.38|407.15|404.95|406.58|404.38|0
1641889580000|2022-01-11 08:26:20|406.01|403.81|406.39|404.19|406.49|404.29|406.01|403.81|0
1641889590000|2022-01-11 08:26:30|406.2|404|406.77|404.57|406.77|404.57|406.2|404|0
1641889600000|2022-01-11 08:26:40|406.96|404.76|406.96|404.76|406.96|404.76|406.96|404.76|0
1641889610000|2022-01-11 08:26:50|407.25|405.05|407.44|405.24|407.53|405.33|407.25|405.05|0
1641889620000|2022-01-11 08:27:00|407.53|405.33|407.34|405.14|407.53|405.33|407.25|405.05|0
1641889630000|2022-01-11 08:27:10|406.96|404.76|406.96|404.76|406.96|404.76|406.96|404.76|0
1641889640000|2022-01-11 08:27:20|406.39|404.19|406.39|404.19|406.49|404.29|406.39|404.19|0
1641889650000|2022-01-11 08:27:30|406.87|404.67|406.96|404.76|406.96|404.76|406.77|404.57|0
1641889660000|2022-01-11 08:27:40|407.15|404.95|407.34|405.14|407.34|405.14|406.96|404.76|0
1641889670000|2022-01-11 08:27:50|407.25|405.05|406.96|404.76|407.25|405.05|406.96|404.76|0
1641889680000|2022-01-11 08:28:00|406.77|404.57|406.77|404.57|406.96|404.76|406.77|404.57|0
1641889690000|2022-01-11 08:28:10|406.58|404.38|406.39|404.19|406.58|404.38|406.39|404.19|0
1641889700000|2022-01-11 08:28:20|406.49|404.29|406.39|404.19|406.49|404.29|406.39|404.19|0
1641889710000|2022-01-11 08:28:30|406.3|404.1|406.39|404.19|406.68|404.48|406.3|404.1|0
1641889720000|2022-01-11 08:28:40|406.3|404.1|406.49|404.29|406.58|404.38|406.3|404.1|0
1641889730000|2022-01-11 08:28:50|406.39|404.19|406.58|404.38|406.58|404.38|406.39|404.19|0
1641889740000|2022-01-11 08:29:00|406.77|404.57|407.34|405.14|407.34|405.14|406.77|404.57|0
1641889750000|2022-01-11 08:29:10|407.53|405.33|407.15|404.95|407.53|405.33|407.15|404.95|0
1641889760000|2022-01-11 08:29:20|406.96|404.76|406.77|404.57|406.96|404.76|406.77|404.57|0
1641889770000|2022-01-11 08:29:30|406.68|404.48|406.77|404.57|406.77|404.57|406.68|404.48|0
1641889780000|2022-01-11 08:29:40|406.68|404.48|406.39|404.19|406.68|404.48|406.39|404.19|0
1641889790000|2022-01-11 08:29:50|406.58|404.38|406.39|404.19|406.58|404.38|406.39|404.19|0
1641889800000|2022-01-11 08:30:00|407.15|404.95|407.82|405.62|407.82|405.62|407.15|404.95|0
1641889810000|2022-01-11 08:30:10|407.63|405.43|408.1|405.9|408.1|405.9|407.63|405.43|0
1641889820000|2022-01-11 08:30:20|407.91|405.71|408.29|406.09|408.48|406.28|407.91|405.71|0
1641889830000|2022-01-11 08:30:30|408.48|406.28|408.67|406.47|408.67|406.47|408.48|406.28|0
1641889840000|2022-01-11 08:30:40|408.86|406.66|408.67|406.47|408.86|406.66|408.67|406.47|0
1641889860000|2022-01-11 08:31:00|408.48|406.28|408.58|406.38|408.86|406.66|408.48|406.28|0
1641889870000|2022-01-11 08:31:10|408.1|405.9|408.1|405.9|408.48|406.28|408.1|405.9|0
1641889880000|2022-01-11 08:31:20|407.91|405.71|408.1|405.9|408.1|405.9|407.91|405.71|0
1641889890000|2022-01-11 08:31:30|407.72|405.52|407.34|405.14|407.91|405.71|407.34|405.14|0
1641889900000|2022-01-11 08:31:40|407.15|404.95|408.1|405.9|408.1|405.9|407.15|404.95|0
1641889910000|2022-01-11 08:31:50|407.91|405.71|407.91|405.71|408.1|405.9|407.91|405.71|0
1641889920000|2022-01-11 08:32:00|408.1|405.9|409.05|406.85|409.05|406.85|408.1|405.9|0
1641889930000|2022-01-11 08:32:10|409.25|407.05|409.25|407.05|409.25|407.05|409.25|407.05|0
1641889940000|2022-01-11 08:32:20|409.44|407.24|408.77|406.57|409.44|407.24|408.77|406.57|0
1641889950000|2022-01-11 08:32:30|408.48|406.28|408.48|406.28|408.67|406.47|408.48|406.28|0
1641889960000|2022-01-11 08:32:40|408.86|406.66|408.86|406.66|408.86|406.66|408.67|406.47|0
1641889970000|2022-01-11 08:32:50|409.05|406.85|409.25|407.05|409.25|407.05|409.05|406.85|0
1641889980000|2022-01-11 08:33:00|409.05|406.85|409.05|406.85|409.15|406.95|409.05|406.85|0
1641889990000|2022-01-11 08:33:10|409.24|407.04|409.05|406.85|409.24|407.04|409.05|406.85|0
1641890000000|2022-01-11 08:33:20|409.24|407.04|409.05|406.85|409.34|407.14|409.05|406.85|0
1641890010000|2022-01-11 08:33:30|409.44|407.24|409.82|407.62|409.82|407.62|409.44|407.24|0
1641890020000|2022-01-11 08:33:40|409.63|407.43|409.82|407.62|409.82|407.62|409.63|407.43|0
1641890030000|2022-01-11 08:33:50|410.01|407.81|410.01|407.81|410.01|407.81|409.82|407.62|0
1641890040000|2022-01-11 08:34:00|409.82|407.62|409.63|407.43|409.82|407.62|409.63|407.43|0
1641890050000|2022-01-11 08:34:10|409.44|407.24|409.44|407.24|409.44|407.24|409.44|407.24|0
1641890060000|2022-01-11 08:34:20|409.82|407.62|410.58|408.38|410.58|408.38|409.82|407.62|0
1641890070000|2022-01-11 08:34:30|410.39|408.19|410.2|408|410.39|408.19|410.01|407.81|0
1641890080000|2022-01-11 08:34:40|410.01|407.81|410.39|408.19|410.39|408.19|410.01|407.81|0
1641890090000|2022-01-11 08:34:50|410.96|408.76|410.77|408.57|410.96|408.76|410.58|408.38|0
1641890100000|2022-01-11 08:35:00|410.58|408.38|410.2|408|410.68|408.48|410.2|408|0
1641890110000|2022-01-11 08:35:10|410.39|408.19|409.72|407.52|410.39|408.19|409.63|407.43|0
1641890120000|2022-01-11 08:35:20|409.82|407.62|410.01|407.81|410.01|407.81|409.82|407.62|0
1641890130000|2022-01-11 08:35:30|410.2|408|410.01|407.81|410.2|408|409.82|407.62|0
1641890140000|2022-01-11 08:35:40|409.63|407.43|408.86|406.66|409.63|407.43|408.86|406.66|0
1641890150000|2022-01-11 08:35:50|408.67|406.47|408.77|406.57|408.86|406.66|408.67|406.47|0
1641890160000|2022-01-11 08:36:00|409.24|407.04|409.24|407.04|409.34|407.14|409.24|407.04|0
1641890170000|2022-01-11 08:36:10|409.63|407.43|409.24|407.04|409.63|407.43|409.24|407.04|0
1641890180000|2022-01-11 08:36:20|409.34|407.14|409.24|407.04|409.34|407.14|409.24|407.04|0
1641890190000|2022-01-11 08:36:30|408.86|406.66|408.48|406.28|408.86|406.66|408.48|406.28|0
1641890200000|2022-01-11 08:36:40|408.2|406|408.29|406.09|408.29|406.09|408.1|405.9|0
1641890210000|2022-01-11 08:36:50|408.1|405.9|408.1|405.9|408.1|405.9|408.1|405.9|0
1641890220000|2022-01-11 08:37:00|407.91|405.71|408.67|406.47|408.67|406.47|407.91|405.71|0
1641890230000|2022-01-11 08:37:10|408.48|406.28|408.1|405.9|408.48|406.28|408.1|405.9|0
1641890240000|2022-01-11 08:37:20|408.01|405.81|407.53|405.33|408.01|405.81|407.53|405.33|0
1641890250000|2022-01-11 08:37:30|407.72|405.52|408.48|406.28|408.48|406.28|407.72|405.52|0
1641890260000|2022-01-11 08:37:40|408.86|406.66|408.67|406.47|408.86|406.66|408.67|406.47|0
1641890270000|2022-01-11 08:37:50|408.58|406.38|408.1|405.9|408.67|406.47|408.1|405.9|0
1641890280000|2022-01-11 08:38:00|407.72|405.52|407.44|405.24|407.72|405.52|407.44|405.24|0
1641890290000|2022-01-11 08:38:10|407.53|405.33|407.72|405.52|407.72|405.52|407.53|405.33|0
1641890300000|2022-01-11 08:38:20|407.53|405.33|407.34|405.14|407.53|405.33|407.34|405.14|0
1641890310000|2022-01-11 08:38:30|407.53|405.33|407.44|405.24|407.53|405.33|407.34|405.14|0
1641890320000|2022-01-11 08:38:40|407.53|405.33|407.34|405.14|407.53|405.33|407.15|404.95|0
1641890330000|2022-01-11 08:38:50|407.15|404.95|406.96|404.76|407.34|405.14|406.96|404.76|0
1641890340000|2022-01-11 08:39:00|407.15|404.95|407.15|404.95|407.34|405.14|407.15|404.95|0
1641890350000|2022-01-11 08:39:10|407.34|405.14|407.53|405.33|407.63|405.43|407.25|405.05|0
1641890360000|2022-01-11 08:39:20|407.72|405.52|407.53|405.33|407.72|405.52|407.53|405.33|0
1641890370000|2022-01-11 08:39:30|407.72|405.52|407.72|405.52|407.72|405.52|407.53|405.33|0
1641890380000|2022-01-11 08:39:40|407.82|405.62|407.72|405.52|407.82|405.62|407.72|405.52|0
1641890390000|2022-01-11 08:39:50|407.82|405.62|407.82|405.62|407.82|405.62|407.72|405.52|0
1641890400000|2022-01-11 08:40:00|407.53|405.33|407.53|405.33|407.53|405.33|407.34|405.14|0
1641890410000|2022-01-11 08:40:10|407.44|405.24|407.34|405.14|407.44|405.24|407.34|405.14|0
1641890420000|2022-01-11 08:40:20|407.53|405.33|407.53|405.33|407.63|405.43|407.53|405.33|0
1641890430000|2022-01-11 08:40:30|407.34|405.14|407.15|404.95|407.34|405.14|407.15|404.95|0
1641890440000|2022-01-11 08:40:40|407.53|405.33|407.72|405.52|407.72|405.52|407.53|405.33|0
1641890450000|2022-01-11 08:40:50|407.53|405.33|407.06|404.86|407.53|405.33|407.06|404.86|0
1641890460000|2022-01-11 08:41:00|406.77|404.57|406.39|404.19|406.77|404.57|406.3|404.1|0
1641890470000|2022-01-11 08:41:10|406.2|404|406.01|403.81|406.2|404|406.01|403.81|0
1641890480000|2022-01-11 08:41:20|405.82|403.62|406.2|404|406.2|404|405.82|403.62|0
1641890490000|2022-01-11 08:41:30|406.39|404.19|406.2|404|406.39|404.19|406.11|403.91|0
1641890500000|2022-01-11 08:41:40|405.82|403.62|405.63|403.43|405.82|403.62|405.63|403.43|0
1641890510000|2022-01-11 08:41:50|405.82|403.62|405.63|403.43|405.82|403.62|405.44|403.24|0
1641890520000|2022-01-11 08:42:00|405.35|403.15|405.35|403.15|405.63|403.43|405.35|403.15|0
1641890530000|2022-01-11 08:42:10|405.63|403.43|405.25|403.05|405.63|403.43|405.25|403.05|0
1641890540000|2022-01-11 08:42:20|405.06|402.86|405.82|403.62|405.82|403.62|405.06|402.86|0
1641890550000|2022-01-11 08:42:30|405.73|403.53|405.82|403.62|405.82|403.62|405.63|403.43|0
1641890560000|2022-01-11 08:42:40|405.63|403.43|406.01|403.81|406.01|403.81|405.63|403.43|0
1641890570000|2022-01-11 08:42:50|405.82|403.62|405.44|403.24|405.82|403.62|405.44|403.24|0
1641890580000|2022-01-11 08:43:00|405.82|403.62|405.92|403.72|405.92|403.72|405.82|403.62|0
1641890590000|2022-01-11 08:43:10|405.63|403.43|405.06|402.86|405.63|403.43|405.06|402.86|0
1641890600000|2022-01-11 08:43:20|404.87|402.67|404.49|402.29|404.87|402.67|404.49|402.29|0
1641890610000|2022-01-11 08:43:30|404.3|402.1|404.11|401.91|404.3|402.1|404.11|401.91|0
1641890620000|2022-01-11 08:43:40|404.3|402.1|404.49|402.29|404.49|402.29|404.21|402.01|0
1641890630000|2022-01-11 08:43:50|404.4|402.2|404.49|402.29|404.68|402.48|404.4|402.2|0
1641890640000|2022-01-11 08:44:00|404.68|402.48|405.06|402.86|405.06|402.86|404.68|402.48|0
1641890650000|2022-01-11 08:44:10|405.25|403.05|404.59|402.39|405.25|403.05|404.59|402.39|0
1641890660000|2022-01-11 08:44:20|404.49|402.29|404.3|402.1|404.68|402.48|404.3|402.1|0
1641890670000|2022-01-11 08:44:30|404.49|402.29|404.68|402.48|404.68|402.48|404.49|402.29|0
1641890680000|2022-01-11 08:44:40|404.87|402.67|404.49|402.29|404.87|402.67|404.49|402.29|0
1641890690000|2022-01-11 08:44:50|404.59|402.39|404.68|402.48|404.68|402.48|404.59|402.39|0
1641890700000|2022-01-11 08:45:00|404.49|402.29|404.49|402.29|404.49|402.29|404.3|402.1|0
1641890710000|2022-01-11 08:45:10|405.25|403.05|405.06|402.86|405.25|403.05|405.06|402.86|0
1641890720000|2022-01-11 08:45:20|405.16|402.96|405.06|402.86|405.16|402.96|405.06|402.86|0
1641890730000|2022-01-11 08:45:30|405.44|403.24|405.44|403.24|405.44|403.24|405.25|403.05|0
1641890740000|2022-01-11 08:45:40|405.63|403.43|405.16|402.96|405.63|403.43|405.06|402.86|0
1641890750000|2022-01-11 08:45:50|405.06|402.86|404.3|402.1|405.06|402.86|404.3|402.1|0
1641890760000|2022-01-11 08:46:00|404.49|402.29|404.59|402.39|404.59|402.39|404.49|402.29|0
1641890770000|2022-01-11 08:46:10|404.68|402.48|404.21|402.01|404.68|402.48|404.21|402.01|0
1641890780000|2022-01-11 08:46:20|404.3|402.1|404.21|402.01|404.3|402.1|404.11|401.91|0
1641890790000|2022-01-11 08:46:30|404.11|401.91|404.02|401.82|404.11|401.91|404.02|401.82|0
1641890800000|2022-01-11 08:46:40|403.92|401.72|403.83|401.63|403.92|401.72|403.83|401.63|0
1641890810000|2022-01-11 08:46:50|403.73|401.53|404.3|402.1|404.3|402.1|403.73|401.53|0
1641890820000|2022-01-11 08:47:00|404.4|402.2|404.3|402.1|404.4|402.2|404.3|402.1|0
1641890830000|2022-01-11 08:47:10|404.11|401.91|404.3|402.1|404.3|402.1|404.11|401.91|0
1641890840000|2022-01-11 08:47:20|404.49|402.29|404.49|402.29|404.49|402.29|404.49|402.29|0
1641890850000|2022-01-11 08:47:30|405.25|403.05|405.06|402.86|405.44|403.24|405.06|402.86|0
1641890860000|2022-01-11 08:47:40|405.25|403.05|405.25|403.05|405.25|403.05|405.25|403.05|0
1641890870000|2022-01-11 08:47:50|405.44|403.24|405.44|403.24|405.44|403.24|405.44|403.24|0
1641890880000|2022-01-11 08:48:00|405.25|403.05|406.01|403.81|406.01|403.81|405.06|402.86|0
1641890890000|2022-01-11 08:48:10|405.92|403.72|405.44|403.24|405.92|403.72|405.44|403.24|0
1641890900000|2022-01-11 08:48:20|405.54|403.34|405.06|402.86|405.54|403.34|405.06|402.86|0
1641890910000|2022-01-11 08:48:30|404.68|402.48|404.3|402.1|404.68|402.48|404.3|402.1|0
1641890920000|2022-01-11 08:48:40|404.11|401.91|403.92|401.72|404.11|401.91|403.92|401.72|0
1641890930000|2022-01-11 08:48:50|403.73|401.53|403.54|401.34|403.73|401.53|403.35|401.15|0
1641890940000|2022-01-11 08:49:00|403.73|401.53|403.73|401.53|403.73|401.53|403.54|401.34|0
1641890950000|2022-01-11 08:49:10|403.54|401.34|403.92|401.72|403.92|401.72|403.54|401.34|0
1641890960000|2022-01-11 08:49:20|403.73|401.53|404.11|401.91|404.11|401.91|403.73|401.53|0
1641890970000|2022-01-11 08:49:30|403.73|401.53|403.73|401.53|403.73|401.53|403.73|401.53|0
1641890980000|2022-01-11 08:49:40|403.83|401.63|404.11|401.91|404.11|401.91|403.73|401.53|0
1641890990000|2022-01-11 08:49:50|404.3|402.1|404.3|402.1|404.3|402.1|404.3|402.1|0
1641891000000|2022-01-11 08:50:00|404.49|402.29|404.11|401.91|404.49|402.29|403.92|401.72|0
1641891010000|2022-01-11 08:50:10|403.35|401.15|403.35|401.15|403.35|401.15|403.35|401.15|0
1641891020000|2022-01-11 08:50:20|403.45|401.25|403.35|401.15|403.54|401.34|403.35|401.15|0
1641891030000|2022-01-11 08:50:30|403.16|400.96|403.35|401.15|403.35|401.15|403.16|400.96|0
1641891040000|2022-01-11 08:50:40|403.54|401.34|403.54|401.34|403.64|401.44|403.54|401.34|0
1641891050000|2022-01-11 08:50:50|403.73|401.53|403.73|401.53|404.11|401.91|403.73|401.53|0
1641891060000|2022-01-11 08:51:00|403.54|401.34|403.92|401.72|403.92|401.72|403.54|401.34|0
1641891070000|2022-01-11 08:51:10|403.83|401.63|403.92|401.72|404.11|401.91|403.83|401.63|0
1641891080000|2022-01-11 08:51:20|404.02|401.82|403.73|401.53|404.02|401.82|403.73|401.53|0
1641891090000|2022-01-11 08:51:30|403.92|401.72|403.92|401.72|403.92|401.72|403.83|401.63|0
1641891100000|2022-01-11 08:51:40|403.73|401.53|403.92|401.72|403.92|401.72|403.73|401.53|0
1641891110000|2022-01-11 08:51:50|404.3|402.1|404.49|402.29|404.49|402.29|404.3|402.1|0
1641891120000|2022-01-11 08:52:00|404.3|402.1|403.83|401.63|404.3|402.1|403.83|401.63|0
1641891130000|2022-01-11 08:52:10|403.73|401.53|404.3|402.1|404.3|402.1|403.73|401.53|0
1641891140000|2022-01-11 08:52:20|404.49|402.29|404.3|402.1|404.49|402.29|404.3|402.1|0
1641891150000|2022-01-11 08:52:30|404.11|401.91|404.11|401.91|404.11|401.91|404.11|401.91|0
1641891160000|2022-01-11 08:52:40|404.49|402.29|404.49|402.29|404.49|402.29|404.49|402.29|0
1641891170000|2022-01-11 08:52:50|404.68|402.48|404.68|402.48|404.87|402.67|404.68|402.48|0
1641891180000|2022-01-11 08:53:00|404.4|402.2|404.3|402.1|404.4|402.2|404.3|402.1|0
1641891190000|2022-01-11 08:53:10|404.68|402.48|404.87|402.67|404.87|402.67|404.68|402.48|0
1641891200000|2022-01-11 08:53:20|405.06|402.86|405.25|403.05|405.25|403.05|404.87|402.67|0
1641891210000|2022-01-11 08:53:30|405.44|403.24|405.25|403.05|405.44|403.24|405.25|403.05|0
1641891220000|2022-01-11 08:53:40|405.44|403.24|405.63|403.43|405.63|403.43|405.44|403.24|0
1641891230000|2022-01-11 08:53:50|405.44|403.24|405.63|403.43|405.63|403.43|405.44|403.24|0
1641891240000|2022-01-11 08:54:00|404.87|402.67|404.87|402.67|404.87|402.67|404.68|402.48|0
1641891250000|2022-01-11 08:54:10|404.68|402.48|404.68|402.48|404.68|402.48|404.49|402.29|0
1641891260000|2022-01-11 08:54:20|404.3|402.1|403.92|401.72|404.49|402.29|403.92|401.72|0
1641891270000|2022-01-11 08:54:30|403.73|401.53|403.73|401.53|403.73|401.53|403.73|401.53|0
1641891280000|2022-01-11 08:54:40|403.92|401.72|403.54|401.34|403.92|401.72|403.54|401.34|0
1641891290000|2022-01-11 08:54:50|403.73|401.53|404.3|402.1|404.3|402.1|403.73|401.53|0
1641891300000|2022-01-11 08:55:00|404.11|401.91|403.92|401.72|404.11|401.91|403.92|401.72|0
1641891310000|2022-01-11 08:55:10|404.11|401.91|405.06|402.86|405.06|402.86|404.11|401.91|0
1641891320000|2022-01-11 08:55:20|404.87|402.67|404.68|402.48|404.87|402.67|404.68|402.48|0
1641891330000|2022-01-11 08:55:30|404.87|402.67|404.68|402.48|405.06|402.86|404.68|402.48|0
1641891340000|2022-01-11 08:55:40|404.87|402.67|405.25|403.05|405.25|403.05|404.87|402.67|0
1641891350000|2022-01-11 08:55:50|405.06|402.86|405.06|402.86|405.06|402.86|404.87|402.67|0
1641891360000|2022-01-11 08:56:00|404.87|402.67|405.06|402.86|405.06|402.86|404.87|402.67|0
1641891370000|2022-01-11 08:56:10|405.25|403.05|405.44|403.24|405.63|403.43|405.25|403.05|0
1641891380000|2022-01-11 08:56:20|405.06|402.86|404.49|402.29|405.06|402.86|404.49|402.29|0
1641891390000|2022-01-11 08:56:30|404.68|402.48|404.3|402.1|404.68|402.48|404.3|402.1|0
1641891400000|2022-01-11 08:56:40|404.49|402.29|404.49|402.29|404.49|402.29|404.49|402.29|0
1641891410000|2022-01-11 08:56:50|404.3|402.1|404.3|402.1|404.3|402.1|404.3|402.1|0
1641891420000|2022-01-11 08:57:00|404.21|402.01|403.73|401.53|404.21|402.01|403.73|401.53|0
1641891430000|2022-01-11 08:57:10|403.92|401.72|403.73|401.53|403.92|401.72|403.73|401.53|0
1641891440000|2022-01-11 08:57:20|403.92|401.72|404.3|402.1|404.3|402.1|403.92|401.72|0
1641891450000|2022-01-11 08:57:30|404.21|402.01|403.92|401.72|404.3|402.1|403.92|401.72|0
1641891460000|2022-01-11 08:57:40|403.83|401.63|403.73|401.53|404.11|401.91|403.73|401.53|0
1641891470000|2022-01-11 08:57:50|403.92|401.72|403.92|401.72|404.11|401.91|403.92|401.72|0
1641891480000|2022-01-11 08:58:00|403.83|401.63|403.73|401.53|403.83|401.63|403.73|401.53|0
1641891490000|2022-01-11 08:58:10|404.11|401.91|403.92|401.72|404.11|401.91|403.92|401.72|0
1641891500000|2022-01-11 08:58:20|404.11|401.91|404.11|401.91|404.11|401.91|403.92|401.72|0
1641891510000|2022-01-11 08:58:30|403.73|401.53|403.73|401.53|404.02|401.82|403.73|401.53|0
1641891520000|2022-01-11 08:58:40|403.64|401.44|403.54|401.34|403.73|401.53|403.54|401.34|0
1641891530000|2022-01-11 08:58:50|403.64|401.44|403.54|401.34|403.64|401.44|403.54|401.34|0
1641891540000|2022-01-11 08:59:00|403.73|401.53|403.54|401.34|403.73|401.53|403.54|401.34|0
1641891550000|2022-01-11 08:59:10|403.73|401.53|403.54|401.34|403.73|401.53|403.54|401.34|0
1641891560000|2022-01-11 08:59:20|403.45|401.25|403.16|400.96|403.45|401.25|403.16|400.96|0
1641891570000|2022-01-11 08:59:30|403.26|401.06|403.26|401.06|403.26|401.06|403.26|401.06|0
1641891580000|2022-01-11 08:59:40|403.16|400.96|403.07|400.87|403.16|400.96|402.97|400.77|0
1641891590000|2022-01-11 08:59:50|402.78|400.58|402.78|400.58|402.78|400.58|402.78|400.58|0
1641891600000|2022-01-11 09:00:00|402.59|400.39|402.97|400.77|402.97|400.77|402.41|400.21|0
1641891610000|2022-01-11 09:00:10|402.78|400.58|402.41|400.21|402.78|400.58|402.41|400.21|0
1641891620000|2022-01-11 09:00:20|402.22|400.02|402.03|399.83|402.22|400.02|402.03|399.83|0
1641891630000|2022-01-11 09:00:30|402.22|400.02|401.65|399.45|402.22|400.02|401.65|399.45|0
1641891640000|2022-01-11 09:00:40|401.46|399.26|401.46|399.26|401.65|399.45|401.46|399.26|0
1641891650000|2022-01-11 09:00:50|401.65|399.45|401.65|399.45|401.65|399.45|401.65|399.45|0
1641891660000|2022-01-11 09:01:00|401.46|399.26|401.65|399.45|401.65|399.45|401.46|399.26|0
1641891670000|2022-01-11 09:01:10|401.46|399.26|400.71|398.51|401.46|399.26|400.71|398.51|0
1641891680000|2022-01-11 09:01:20|400.9|398.7|400.52|398.32|400.9|398.7|400.52|398.32|0
1641891690000|2022-01-11 09:01:30|400.71|398.51|400.71|398.51|400.71|398.51|400.71|398.51|0
1641891700000|2022-01-11 09:01:40|400.52|398.32|400.71|398.51|400.9|398.7|400.52|398.32|0
1641891710000|2022-01-11 09:01:50|400.52|398.32|400.89|398.69|400.89|398.69|400.52|398.32|0
1641891720000|2022-01-11 09:02:00|400.99|398.79|400.89|398.69|400.99|398.79|400.89|398.69|0
1641891730000|2022-01-11 09:02:10|400.71|398.51|400.71|398.51|400.71|398.51|400.71|398.51|0
1641891740000|2022-01-11 09:02:20|400.89|398.69|401.08|398.88|401.08|398.88|400.89|398.69|0
1641891750000|2022-01-11 09:02:30|400.89|398.69|400.52|398.32|400.89|398.69|400.52|398.32|0
1641891760000|2022-01-11 09:02:40|400.33|398.13|399.76|397.56|400.33|398.13|399.76|397.56|0
1641891770000|2022-01-11 09:02:50|399.95|397.75|399.95|397.75|399.95|397.75|399.95|397.75|0
1641891780000|2022-01-11 09:03:00|400.14|397.94|400.52|398.32|400.52|398.32|400.14|397.94|0
1641891790000|2022-01-11 09:03:10|400.43|398.23|400.52|398.32|400.52|398.32|400.43|398.23|0
1641891800000|2022-01-11 09:03:20|400.33|398.13|400.71|398.51|400.71|398.51|400.33|398.13|0
1641891810000|2022-01-11 09:03:30|400.52|398.32|400.33|398.13|400.52|398.32|400.33|398.13|0
1641891820000|2022-01-11 09:03:40|400.43|398.23|400.52|398.32|400.52|398.32|400.33|398.13|0
1641891830000|2022-01-11 09:03:50|400.71|398.51|400.99|398.79|401.08|398.88|400.71|398.51|0
1641891840000|2022-01-11 09:04:00|401.27|399.07|401.27|399.07|401.46|399.26|401.27|399.07|0
1641891850000|2022-01-11 09:04:10|401.46|399.26|401.65|399.45|401.65|399.45|401.27|399.07|0
1641891860000|2022-01-11 09:04:20|401.46|399.26|400.71|398.51|401.46|399.26|400.33|398.13|0
1641891870000|2022-01-11 09:04:30|400.52|398.32|400.52|398.32|400.62|398.42|400.52|398.32|0
1641891880000|2022-01-11 09:04:40|400.33|398.13|400.52|398.32|400.52|398.32|400.33|398.13|0
1641891890000|2022-01-11 09:04:50|400.43|398.23|400.33|398.13|400.43|398.23|400.33|398.13|0
1641891900000|2022-01-11 09:05:00|400.14|397.94|400.89|398.69|400.89|398.69|400.14|397.94|0
1641891910000|2022-01-11 09:05:10|401.27|399.07|401.08|398.88|401.27|399.07|401.08|398.88|0
1641891920000|2022-01-11 09:05:20|401.27|399.07|401.08|398.88|401.27|399.07|401.08|398.88|0
1641891930000|2022-01-11 09:05:30|401.27|399.07|400.89|398.69|401.27|399.07|400.89|398.69|0
1641891940000|2022-01-11 09:05:40|400.8|398.6|400.8|398.6|401.08|398.88|400.71|398.51|0
1641891950000|2022-01-11 09:05:50|400.71|398.51|401.08|398.88|401.08|398.88|400.71|398.51|0
1641891960000|2022-01-11 09:06:00|400.89|398.69|400.89|398.69|400.99|398.79|400.89|398.69|0
1641891970000|2022-01-11 09:06:10|400.33|398.13|400.89|398.69|400.89|398.69|400.33|398.13|0
1641891980000|2022-01-11 09:06:20|400.71|398.51|400.7|398.5|400.71|398.51|400.7|398.5|0
1641891990000|2022-01-11 09:06:30|400.89|398.69|401.08|398.88|401.08|398.88|400.89|398.69|0
1641892000000|2022-01-11 09:06:40|401.65|399.45|401.27|399.07|401.65|399.45|401.08|398.88|0
1641892010000|2022-01-11 09:06:50|401.08|398.88|401.08|398.88|401.08|398.88|401.08|398.88|0
1641892020000|2022-01-11 09:07:00|401.18|398.98|401.18|398.98|401.18|398.98|401.18|398.98|0
1641892030000|2022-01-11 09:07:10|401.08|398.88|401.08|398.88|401.27|399.07|401.08|398.88|0
1641892040000|2022-01-11 09:07:20|400.7|398.5|400.52|398.32|400.89|398.69|400.52|398.32|0
1641892050000|2022-01-11 09:07:30|400.7|398.5|400.89|398.69|400.89|398.69|400.7|398.5|0
1641892060000|2022-01-11 09:07:40|401.08|398.88|401.08|398.88|401.18|398.98|401.08|398.88|0
1641892070000|2022-01-11 09:07:50|400.89|398.69|400.7|398.5|400.89|398.69|400.52|398.32|0
1641892080000|2022-01-11 09:08:00|400.61|398.41|400.7|398.5|400.7|398.5|400.61|398.41|0
1641892090000|2022-01-11 09:08:10|400.89|398.69|400.89|398.69|400.89|398.69|400.89|398.69|0
1641892100000|2022-01-11 09:08:20|400.14|397.94|400.24|398.04|400.33|398.13|400.14|397.94|0
1641892110000|2022-01-11 09:08:30|400.33|398.13|399.76|397.56|400.33|398.13|399.76|397.56|0
1641892120000|2022-01-11 09:08:40|399.86|397.66|399.95|397.75|399.95|397.75|399.76|397.56|0
1641892130000|2022-01-11 09:08:50|400.14|397.94|400.05|397.85|400.14|397.94|399.95|397.75|0
1641892140000|2022-01-11 09:09:00|399.76|397.56|400.14|397.94|400.14|397.94|399.76|397.56|0
1641892150000|2022-01-11 09:09:10|400.33|398.13|400.52|398.32|400.52|398.32|400.33|398.13|0
1641892160000|2022-01-11 09:09:20|400.33|398.13|400.61|398.41|400.61|398.41|400.33|398.13|0
1641892170000|2022-01-11 09:09:30|400.52|398.32|400.7|398.5|400.89|398.69|400.52|398.32|0
1641892180000|2022-01-11 09:09:40|400.89|398.69|400.7|398.5|400.89|398.69|400.7|398.5|0
1641892190000|2022-01-11 09:09:50|400.42|398.22|400.24|398.04|400.42|398.22|400.24|398.04|0
1641892200000|2022-01-11 09:10:00|400.14|397.94|400.14|397.94|400.14|397.94|400.14|397.94|0
1641892210000|2022-01-11 09:10:10|400.33|398.13|400.52|398.32|400.52|398.32|400.33|398.13|0
1641892220000|2022-01-11 09:10:20|400.33|398.13|400.33|398.13|400.52|398.32|400.33|398.13|0
1641892230000|2022-01-11 09:10:30|400.52|398.32|400.52|398.32|400.52|398.32|400.33|398.13|0
1641892240000|2022-01-11 09:10:40|400.7|398.5|400.33|398.13|400.7|398.5|400.33|398.13|0
1641892250000|2022-01-11 09:10:50|400.14|397.94|400.14|397.94|400.14|397.94|400.14|397.94|0
1641892260000|2022-01-11 09:11:00|400.33|398.13|400.33|398.13|400.33|398.13|400.33|398.13|0
1641892270000|2022-01-11 09:11:10|400.14|397.94|399.95|397.75|400.14|397.94|399.95|397.75|0
1641892280000|2022-01-11 09:11:20|400.05|397.85|400.14|397.94|400.33|398.13|400.05|397.85|0
1641892290000|2022-01-11 09:11:30|400.33|398.13|400.24|398.04|400.33|398.13|400.24|398.04|0
1641892300000|2022-01-11 09:11:40|399.95|397.75|399.76|397.56|399.95|397.75|399.76|397.56|0
1641892310000|2022-01-11 09:11:50|399.95|397.75|400.05|397.85|400.05|397.85|399.95|397.75|0
1641892320000|2022-01-11 09:12:00|400.14|397.94|400.33|398.13|400.33|398.13|400.14|397.94|0
1641892330000|2022-01-11 09:12:10|400.14|397.94|400.33|398.13|400.33|398.13|400.14|397.94|0
1641892340000|2022-01-11 09:12:20|400.7|398.5|400.7|398.5|400.7|398.5|400.7|398.5|0
1641892350000|2022-01-11 09:12:30|400.89|398.69|400.89|398.69|401.08|398.88|400.89|398.69|0
1641892360000|2022-01-11 09:12:40|400.7|398.5|400.89|398.69|400.89|398.69|400.7|398.5|0
1641892370000|2022-01-11 09:12:50|400.8|398.6|401.08|398.88|401.08|398.88|400.8|398.6|0
1641892380000|2022-01-11 09:13:00|400.89|398.69|401.27|399.07|401.27|399.07|400.89|398.69|0
1641892390000|2022-01-11 09:13:10|401.37|399.17|401.27|399.07|401.37|399.17|401.08|398.88|0
1641892400000|2022-01-11 09:13:20|401.08|398.88|401.08|398.88|401.08|398.88|400.89|398.69|0
1641892410000|2022-01-11 09:13:30|400.89|398.69|400.89|398.69|400.89|398.69|400.89|398.69|0
1641892420000|2022-01-11 09:13:40|400.7|398.5|400.7|398.5|400.7|398.5|400.7|398.5|0
1641892430000|2022-01-11 09:13:50|400.33|398.13|399.95|397.75|400.33|398.13|399.95|397.75|0
1641892440000|2022-01-11 09:14:00|399.57|397.37|399.2|397|399.57|397.37|399.2|397|0
1641892450000|2022-01-11 09:14:10|399.57|397.37|399.38|397.18|399.57|397.37|399.38|397.18|0
1641892460000|2022-01-11 09:14:20|399.2|397|399.01|396.81|399.38|397.18|399.01|396.81|0
1641892470000|2022-01-11 09:14:30|397.69|395.49|397.5|395.3|397.69|395.49|397.5|395.3|0
1641892480000|2022-01-11 09:14:40|397.69|395.49|397.88|395.68|397.88|395.68|397.69|395.49|0
1641892490000|2022-01-11 09:14:50|398.07|395.87|397.88|395.68|398.07|395.87|397.69|395.49|0
1641892500000|2022-01-11 09:15:00|398.25|396.05|398.25|396.05|398.25|396.05|398.07|395.87|0
1641892510000|2022-01-11 09:15:10|398.44|396.24|398.73|396.53|398.82|396.62|398.44|396.24|0
1641892520000|2022-01-11 09:15:20|399.01|396.81|398.25|396.05|399.01|396.81|398.07|395.87|0
1641892530000|2022-01-11 09:15:30|398.07|395.87|397.69|395.49|398.07|395.87|397.69|395.49|0
1641892540000|2022-01-11 09:15:40|397.5|395.3|397.5|395.3|397.5|395.3|397.5|395.3|0
1641892550000|2022-01-11 09:15:50|397.69|395.49|397.88|395.68|398.07|395.87|397.69|395.49|0
1641892560000|2022-01-11 09:16:00|398.07|395.87|398.25|396.05|398.25|396.05|398.07|395.87|0
1641892570000|2022-01-11 09:16:10|398.07|395.87|397.88|395.68|398.07|395.87|397.88|395.68|0
1641892580000|2022-01-11 09:16:20|398.07|395.87|397.5|395.3|398.07|395.87|397.5|395.3|0
1641892600000|2022-01-11 09:16:40|397.31|395.11|397.13|394.93|397.5|395.3|397.13|394.93|0
1641892610000|2022-01-11 09:16:50|396.85|394.65|396.85|394.65|396.85|394.65|396.85|394.65|0
1641892620000|2022-01-11 09:17:00|396.56|394.36|395.81|393.61|396.56|394.36|395.81|393.61|0
1641892630000|2022-01-11 09:17:10|395.63|393.43|395.44|393.24|395.63|393.43|395.44|393.24|0
1641892640000|2022-01-11 09:17:20|395.63|393.43|395.63|393.43|395.63|393.43|395.63|393.43|0
1641892650000|2022-01-11 09:17:30|395.81|393.61|395.81|393.61|395.81|393.61|395.63|393.43|0
1641892660000|2022-01-11 09:17:40|395.63|393.43|395.72|393.52|395.72|393.52|395.63|393.43|0
1641892670000|2022-01-11 09:17:50|395.44|393.24|395.25|393.05|395.44|393.24|395.06|392.86|0
1641892680000|2022-01-11 09:18:00|395.44|393.24|395.35|393.15|395.44|393.24|395.25|393.05|0
1641892690000|2022-01-11 09:18:10|395.44|393.24|395.44|393.24|395.44|393.24|395.35|393.15|0
1641892700000|2022-01-11 09:18:20|395.72|393.52|395.81|393.61|395.81|393.61|395.63|393.43|0
1641892710000|2022-01-11 09:18:30|396|393.8|395.72|393.52|396|393.8|395.72|393.52|0
1641892720000|2022-01-11 09:18:40|395.25|393.05|395.81|393.61|395.81|393.61|395.25|393.05|0
1641892730000|2022-01-11 09:18:50|395.63|393.43|395.81|393.61|395.81|393.61|395.63|393.43|0
1641892740000|2022-01-11 09:19:00|396|393.8|395.81|393.61|396|393.8|395.81|393.61|0
1641892750000|2022-01-11 09:19:10|396|393.8|395.81|393.61|396|393.8|395.63|393.43|0
1641892760000|2022-01-11 09:19:20|395.63|393.43|395.25|393.05|395.63|393.43|395.25|393.05|0
1641892770000|2022-01-11 09:19:30|395.44|393.24|395.63|393.43|395.63|393.43|395.44|393.24|0
1641892780000|2022-01-11 09:19:40|395.81|393.61|395.81|393.61|395.81|393.61|395.81|393.61|0
1641892790000|2022-01-11 09:19:50|395.63|393.43|395.44|393.24|395.63|393.43|395.44|393.24|0
1641892800000|2022-01-11 09:20:00|395.25|393.05|394.88|392.68|395.25|393.05|394.88|392.68|0
1641892810000|2022-01-11 09:20:10|395.06|392.86|395.44|393.24|395.44|393.24|395.06|392.86|0
1641892820000|2022-01-11 09:20:20|395.63|393.43|395.63|393.43|395.63|393.43|395.44|393.24|0
1641892830000|2022-01-11 09:20:30|395.44|393.24|395.63|393.43|395.63|393.43|395.44|393.24|0
1641892840000|2022-01-11 09:20:40|395.44|393.24|395.44|393.24|395.44|393.24|395.44|393.24|0
1641892850000|2022-01-11 09:20:50|395.63|393.43|395.25|393.05|395.63|393.43|395.25|393.05|0
1641892860000|2022-01-11 09:21:00|395.44|393.24|395.35|393.15|395.63|393.43|395.25|393.05|0
1641892870000|2022-01-11 09:21:10|395.25|393.05|395.06|392.86|395.25|393.05|395.06|392.86|0
1641892880000|2022-01-11 09:21:20|395.16|392.96|395.44|393.24|395.44|393.24|395.06|392.86|0
1641892890000|2022-01-11 09:21:30|395.63|393.43|396|393.8|396|393.8|395.63|393.43|0
1641892900000|2022-01-11 09:21:40|395.81|393.61|395.63|393.43|396|393.8|395.63|393.43|0
1641892910000|2022-01-11 09:21:50|395.81|393.61|395.63|393.43|395.81|393.61|395.63|393.43|0
1641892920000|2022-01-11 09:22:00|395.81|393.61|395.06|392.86|395.81|393.61|395.06|392.86|0
1641892930000|2022-01-11 09:22:10|394.88|392.68|395.06|392.86|395.06|392.86|394.88|392.68|0
1641892940000|2022-01-11 09:22:20|394.88|392.68|395.06|392.86|395.25|393.05|394.88|392.68|0
1641892950000|2022-01-11 09:22:30|394.88|392.68|394.97|392.77|394.97|392.77|394.88|392.68|0
1641892960000|2022-01-11 09:22:40|394.88|392.68|393.57|391.37|394.88|392.68|393.57|391.37|0
1641892970000|2022-01-11 09:22:50|393.38|391.18|393.29|391.09|393.38|391.18|393.29|391.09|0
1641892980000|2022-01-11 09:23:00|393.19|390.99|393.57|391.37|393.75|391.55|393.19|390.99|0
1641892990000|2022-01-11 09:23:10|393.38|391.18|393.38|391.18|393.57|391.37|393.38|391.18|0
1641893000000|2022-01-11 09:23:20|393.19|390.99|393.38|391.18|393.38|391.18|393.19|390.99|0
1641893010000|2022-01-11 09:23:30|393.19|390.99|393.29|391.09|393.38|391.18|393.19|390.99|0
1641893020000|2022-01-11 09:23:40|393.38|391.18|393.38|391.18|393.38|391.18|393.19|390.99|0
1641893030000|2022-01-11 09:23:50|393.19|390.99|393.01|390.81|393.19|390.99|393.01|390.81|0
1641893040000|2022-01-11 09:24:00|393.19|390.99|393.19|390.99|393.38|391.18|393.19|390.99|0
1641893050000|2022-01-11 09:24:10|393.01|390.81|392.63|390.43|393.01|390.81|392.63|390.43|0
1641893060000|2022-01-11 09:24:20|392.82|390.62|393.01|390.81|393.01|390.81|392.82|390.62|0
1641893070000|2022-01-11 09:24:30|393.19|390.99|393.01|390.81|393.19|390.99|393.01|390.81|0
1641893080000|2022-01-11 09:24:40|393.19|390.99|392.82|390.62|393.19|390.99|392.82|390.62|0
1641893090000|2022-01-11 09:24:50|393.01|390.81|393.19|390.99|393.19|390.99|393.01|390.81|0
1641893100000|2022-01-11 09:25:00|393.38|391.18|393.57|391.37|393.75|391.55|393.38|391.18|0
1641893110000|2022-01-11 09:25:10|393.75|391.55|393.75|391.55|393.75|391.55|393.75|391.55|0
1641893120000|2022-01-11 09:25:20|393.94|391.74|394.13|391.93|394.13|391.93|393.94|391.74|0
1641893130000|2022-01-11 09:25:30|393.94|391.74|393.75|391.55|393.94|391.74|393.75|391.55|0
1641893140000|2022-01-11 09:25:40|393.57|391.37|393.75|391.55|393.75|391.55|393.57|391.37|0
1641893150000|2022-01-11 09:25:50|393.57|391.37|393.48|391.28|393.57|391.37|393.48|391.28|0
1641893160000|2022-01-11 09:26:00|393.38|391.18|393.01|390.81|393.38|391.18|393.01|390.81|0
1641893170000|2022-01-11 09:26:10|393.19|390.99|393.57|391.37|393.57|391.37|393.19|390.99|0
1641893180000|2022-01-11 09:26:20|393.38|391.18|393.38|391.18|393.38|391.18|393.38|391.18|0
1641893190000|2022-01-11 09:26:30|393.57|391.37|393.94|391.74|393.94|391.74|393.57|391.37|0
1641893200000|2022-01-11 09:26:40|393.75|391.55|393.75|391.55|393.75|391.55|393.75|391.55|0
1641893210000|2022-01-11 09:26:50|393.66|391.46|393.57|391.37|393.66|391.46|393.48|391.28|0
1641893220000|2022-01-11 09:27:00|393.75|391.55|393.57|391.37|393.75|391.55|393.57|391.37|0
1641893230000|2022-01-11 09:27:10|393.38|391.18|393.29|391.09|393.38|391.18|393.19|390.99|0
1641893240000|2022-01-11 09:27:20|393.19|390.99|393.19|390.99|393.38|391.18|393.19|390.99|0
1641893250000|2022-01-11 09:27:30|393.29|391.09|393.19|390.99|393.38|391.18|393.19|390.99|0
1641893260000|2022-01-11 09:27:40|393.1|390.9|393.19|390.99|393.19|390.99|393.1|390.9|0
1641893270000|2022-01-11 09:27:50|393.38|391.18|393.19|390.99|393.38|391.18|393.19|390.99|0
1641893280000|2022-01-11 09:28:00|393|390.8|393.19|390.99|393.19|390.99|393|390.8|0
1641893290000|2022-01-11 09:28:10|392.82|390.62|392.73|390.53|392.82|390.62|392.73|390.53|0
1641893300000|2022-01-11 09:28:20|392.82|390.62|392.63|390.43|392.82|390.62|392.63|390.43|0
1641893310000|2022-01-11 09:28:30|393|390.8|393.19|390.99|393.19|390.99|393|390.8|0
1641893320000|2022-01-11 09:28:40|393|390.8|393|390.8|393|390.8|392.91|390.71|0
1641893330000|2022-01-11 09:28:50|392.82|390.62|392.82|390.62|392.82|390.62|392.63|390.43|0
1641893340000|2022-01-11 09:29:00|392.73|390.53|393|390.8|393|390.8|392.73|390.53|0
1641893360000|2022-01-11 09:29:20|392.91|390.71|393|390.8|393|390.8|392.82|390.62|0
1641893370000|2022-01-11 09:29:30|393.19|390.99|393.19|390.99|393.19|390.99|393.19|390.99|0
1641893380000|2022-01-11 09:29:40|393|390.8|393.19|390.99|393.19|390.99|393|390.8|0
1641893390000|2022-01-11 09:29:50|393.38|391.18|393.29|391.09|393.38|391.18|393.29|391.09|0
1641893400000|2022-01-11 09:30:00|393.19|390.99|392.63|390.43|393.19|390.99|392.63|390.43|0
1641893410000|2022-01-11 09:30:10|392.82|390.62|393|390.8|393|390.8|392.82|390.62|0
1641893420000|2022-01-11 09:30:20|392.82|390.62|392.82|390.62|393|390.8|392.82|390.62|0
1641893430000|2022-01-11 09:30:30|392.63|390.43|392.63|390.43|392.82|390.62|392.63|390.43|0
1641893440000|2022-01-11 09:30:40|392.82|390.62|392.82|390.62|392.82|390.62|392.63|390.43|0
1641893450000|2022-01-11 09:30:50|392.63|390.43|392.44|390.24|392.63|390.43|392.44|390.24|0
1641893460000|2022-01-11 09:31:00|392.63|390.43|392.82|390.62|392.82|390.62|392.63|390.43|0
1641893470000|2022-01-11 09:31:10|392.63|390.43|392.44|390.24|392.63|390.43|392.44|390.24|0
1641893480000|2022-01-11 09:31:20|392.63|390.43|392.63|390.43|392.63|390.43|392.63|390.43|0
1641893490000|2022-01-11 09:31:30|392.54|390.34|392.44|390.24|392.54|390.34|392.44|390.24|0
1641893500000|2022-01-11 09:31:40|392.63|390.43|392.44|390.24|392.63|390.43|392.44|390.24|0
1641893510000|2022-01-11 09:31:50|392.63|390.43|392.63|390.43|392.63|390.43|392.63|390.43|0
1641893520000|2022-01-11 09:32:00|392.44|390.24|392.44|390.24|392.44|390.24|392.44|390.24|0
1641893530000|2022-01-11 09:32:10|392.26|390.06|392.26|390.06|392.26|390.06|391.88|389.68|0
1641893540000|2022-01-11 09:32:20|392.44|390.24|392.44|390.24|392.44|390.24|392.44|390.24|0
1641893550000|2022-01-11 09:32:30|392.26|390.06|392.63|390.43|392.63|390.43|392.26|390.06|0
1641893560000|2022-01-11 09:32:40|392.73|390.53|392.82|390.62|392.82|390.62|392.63|390.43|0
1641893570000|2022-01-11 09:32:50|393|390.8|393|390.8|393|390.8|393|390.8|0
1641893580000|2022-01-11 09:33:00|392.91|390.71|392.82|390.62|392.91|390.71|392.82|390.62|0
1641893590000|2022-01-11 09:33:10|393|390.8|393|390.8|393|390.8|393|390.8|0
1641893600000|2022-01-11 09:33:20|392.91|390.71|393|390.8|393|390.8|392.91|390.71|0
1641893610000|2022-01-11 09:33:30|392.82|390.62|392.26|390.06|392.82|390.62|392.26|390.06|0
1641893630000|2022-01-11 09:33:50|392.07|389.87|390.68|388.48|392.07|389.87|390.68|388.48|0
1641893640000|2022-01-11 09:34:00|390.58|388.38|390.39|388.19|390.58|388.38|390.39|388.19|0
1641893650000|2022-01-11 09:34:10|390.58|388.38|390.58|388.38|390.58|388.38|390.39|388.19|0
1641893660000|2022-01-11 09:34:20|390.95|388.75|390.95|388.75|390.95|388.75|390.95|388.75|0
1641893670000|2022-01-11 09:34:30|391.14|388.94|391.14|388.94|391.14|388.94|391.14|388.94|0
1641893680000|2022-01-11 09:34:40|391.05|388.85|391.05|388.85|391.14|388.94|390.95|388.75|0
1641893690000|2022-01-11 09:34:50|391.23|389.03|391.32|389.12|391.32|389.12|391.14|388.94|0
1641893700000|2022-01-11 09:35:00|391.51|389.31|391.51|389.31|391.51|389.31|391.32|389.12|0
1641893710000|2022-01-11 09:35:10|391.32|389.12|391.51|389.31|391.51|389.31|391.14|388.94|0
1641893720000|2022-01-11 09:35:20|391.32|389.12|391.51|389.31|391.51|389.31|391.32|389.12|0
1641893730000|2022-01-11 09:35:30|390.95|388.75|391.23|389.03|391.23|389.03|390.95|388.75|0
1641893740000|2022-01-11 09:35:40|390.95|388.75|391.32|389.12|391.32|389.12|390.95|388.75|0
1641893750000|2022-01-11 09:35:50|391.51|389.31|391.7|389.5|391.7|389.5|391.51|389.31|0
1641893760000|2022-01-11 09:36:00|391.51|389.31|391.7|389.5|391.7|389.5|391.51|389.31|0
1641893770000|2022-01-11 09:36:10|391.88|389.68|391.7|389.5|391.88|389.68|391.7|389.5|0
1641893780000|2022-01-11 09:36:20|391.88|389.68|391.51|389.31|391.88|389.68|391.51|389.31|0
1641893790000|2022-01-11 09:36:30|391.32|389.12|391.32|389.12|391.51|389.31|391.32|389.12|0
1641893800000|2022-01-11 09:36:40|391.14|388.94|390.95|388.75|391.14|388.94|390.95|388.75|0
1641893810000|2022-01-11 09:36:50|390.39|388.19|390.39|388.19|390.58|388.38|390.39|388.19|0
1641893820000|2022-01-11 09:37:00|390.58|388.38|390.76|388.56|390.76|388.56|390.58|388.38|0
1641893830000|2022-01-11 09:37:10|390.39|388.19|390.39|388.19|390.58|388.38|390.21|388.01|0
1641893840000|2022-01-11 09:37:20|390.58|388.38|390.58|388.38|390.76|388.56|390.58|388.38|0
1641893850000|2022-01-11 09:37:30|390.76|388.56|390.76|388.56|390.76|388.56|390.67|388.47|0
1641893860000|2022-01-11 09:37:40|390.58|388.38|390.76|388.56|390.76|388.56|390.58|388.38|0
1641893870000|2022-01-11 09:37:50|390.58|388.38|390.58|388.38|390.58|388.38|390.39|388.19|0
1641893880000|2022-01-11 09:38:00|390.76|388.56|390.76|388.56|390.76|388.56|390.58|388.38|0
1641893890000|2022-01-11 09:38:10|390.58|388.38|390.67|388.47|390.67|388.47|390.58|388.38|0
1641893900000|2022-01-11 09:38:20|390.58|388.38|390.58|388.38|390.58|388.38|390.58|388.38|0
1641893910000|2022-01-11 09:38:30|390.76|388.56|390.76|388.56|390.86|388.66|390.76|388.56|0
1641893930000|2022-01-11 09:38:50|390.95|388.75|390.86|388.66|390.95|388.75|390.76|388.56|0
1641893940000|2022-01-11 09:39:00|390.76|388.56|390.58|388.38|390.76|388.56|390.39|388.19|0
1641893950000|2022-01-11 09:39:10|390.39|388.19|390.21|388.01|390.39|388.19|390.21|388.01|0
1641893960000|2022-01-11 09:39:20|392.21|390.01|392.21|390.01|392.21|390.01|392.02|389.82|0
1641893970000|2022-01-11 09:39:30|392.02|389.82|392.02|389.82|392.21|390.01|391.94|389.74|0
1641893980000|2022-01-11 09:39:40|389.06|386.86|388.87|386.67|389.06|386.86|388.87|386.67|0
1641893990000|2022-01-11 09:39:50|389.06|386.86|389.06|386.86|389.06|386.86|389.06|386.86|0
1641894000000|2022-01-11 09:40:00|389.24|387.04|389.43|387.23|389.43|387.23|389.24|387.04|0
1641894010000|2022-01-11 09:40:10|389.24|387.04|389.34|387.14|389.43|387.23|389.24|387.04|0
1641894020000|2022-01-11 09:40:20|389.43|387.23|389.24|387.04|389.43|387.23|389.24|387.04|0
1641894030000|2022-01-11 09:40:30|389.06|386.86|389.06|386.86|389.06|386.86|389.06|386.86|0
1641894040000|2022-01-11 09:40:40|389.15|386.95|389.24|387.04|389.43|387.23|389.06|386.86|0
1641894050000|2022-01-11 09:40:50|389.43|387.23|389.62|387.42|389.62|387.42|389.43|387.23|0
1641894060000|2022-01-11 09:41:00|389.43|387.23|389.62|387.42|389.62|387.42|389.43|387.23|0
1641894070000|2022-01-11 09:41:10|389.43|387.23|389.8|387.6|389.8|387.6|389.43|387.23|0
1641894080000|2022-01-11 09:41:20|389.99|387.79|389.99|387.79|389.99|387.79|389.8|387.6|0
1641894090000|2022-01-11 09:41:30|389.8|387.6|389.8|387.6|389.8|387.6|389.8|387.6|0
1641894100000|2022-01-11 09:41:40|389.62|387.42|389.62|387.42|389.62|387.42|389.62|387.42|0
1641894110000|2022-01-11 09:41:50|389.8|387.6|389.8|387.6|389.8|387.6|389.8|387.6|0
1641894120000|2022-01-11 09:42:00|389.99|387.79|389.99|387.79|389.99|387.79|389.99|387.79|0
1641894130000|2022-01-11 09:42:10|389.62|387.42|389.62|387.42|389.62|387.42|389.24|387.04|0
1641894140000|2022-01-11 09:42:20|389.43|387.23|389.62|387.42|389.62|387.42|389.43|387.23|0
1641894150000|2022-01-11 09:42:30|389.8|387.6|389.8|387.6|389.8|387.6|389.8|387.6|0
1641894160000|2022-01-11 09:42:40|389.62|387.42|389.71|387.51|389.71|387.51|389.62|387.42|0
1641894170000|2022-01-11 09:42:50|389.8|387.6|389.62|387.42|389.8|387.6|389.62|387.42|0
1641894180000|2022-01-11 09:43:00|389.8|387.6|389.8|387.6|389.8|387.6|389.62|387.42|0
1641894190000|2022-01-11 09:43:10|389.62|387.42|389.62|387.42|389.62|387.42|389.62|387.42|0
1641894200000|2022-01-11 09:43:20|389.24|387.04|389.24|387.04|389.24|387.04|389.24|387.04|0
1641894210000|2022-01-11 09:43:30|389.15|386.95|389.24|387.04|389.24|387.04|389.15|386.95|0
1641894220000|2022-01-11 09:43:40|389.43|387.23|389.34|387.14|389.43|387.23|389.24|387.04|0
1641894230000|2022-01-11 09:43:50|389.43|387.23|389.62|387.42|389.62|387.42|389.43|387.23|0
1641894240000|2022-01-11 09:44:00|389.43|387.23|389.62|387.42|389.62|387.42|389.43|387.23|0
1641894250000|2022-01-11 09:44:10|389.53|387.33|389.43|387.23|389.53|387.33|389.24|387.04|0
1641894260000|2022-01-11 09:44:20|389.62|387.42|389.53|387.33|389.62|387.42|389.43|387.23|0
1641894270000|2022-01-11 09:44:30|389.62|387.42|389.43|387.23|389.62|387.42|389.43|387.23|0
1641894280000|2022-01-11 09:44:40|389.24|387.04|389.06|386.86|389.24|387.04|389.06|386.86|0
1641894290000|2022-01-11 09:44:50|388.87|386.67|388.68|386.48|388.87|386.67|388.5|386.3|0
1641894300000|2022-01-11 09:45:00|388.87|386.67|389.15|386.95|389.15|386.95|388.87|386.67|0
1641894310000|2022-01-11 09:45:10|389.06|386.86|388.87|386.67|389.06|386.86|388.87|386.67|0
1641894320000|2022-01-11 09:45:20|389.06|386.86|389.43|387.23|389.43|387.23|389.06|386.86|0
1641894330000|2022-01-11 09:45:30|389.24|387.04|389.06|386.86|389.24|387.04|389.06|386.86|0
1641894340000|2022-01-11 09:45:40|388.87|386.67|389.06|386.86|389.06|386.86|388.87|386.67|0
1641894350000|2022-01-11 09:45:50|389.24|387.04|389.06|386.86|389.24|387.04|389.06|386.86|0
1641894360000|2022-01-11 09:46:00|388.87|386.67|388.59|386.39|388.87|386.67|388.59|386.39|0
1641894370000|2022-01-11 09:46:10|388.5|386.3|388.68|386.48|388.68|386.48|388.5|386.3|0
1641894380000|2022-01-11 09:46:20|388.5|386.3|388.68|386.48|388.68|386.48|388.5|386.3|0
1641894390000|2022-01-11 09:46:30|388.87|386.67|388.78|386.58|388.87|386.67|388.68|386.48|0
1641894400000|2022-01-11 09:46:40|388.68|386.48|388.5|386.3|388.68|386.48|388.5|386.3|0
1641894410000|2022-01-11 09:46:50|388.68|386.48|388.59|386.39|388.68|386.48|388.5|386.3|0
1641894420000|2022-01-11 09:47:00|388.68|386.48|388.87|386.67|388.87|386.67|388.68|386.48|0
1641894430000|2022-01-11 09:47:10|388.68|386.48|388.5|386.3|388.68|386.48|388.31|386.11|0
1641894440000|2022-01-11 09:47:20|388.68|386.48|388.59|386.39|388.68|386.48|388.5|386.3|0
1641894450000|2022-01-11 09:47:30|388.5|386.3|388.5|386.3|388.5|386.3|388.5|386.3|0
1641894460000|2022-01-11 09:47:40|388.68|386.48|388.59|386.39|388.68|386.48|388.59|386.39|0
1641894470000|2022-01-11 09:47:50|388.68|386.48|388.68|386.48|388.68|386.48|388.5|386.3|0
1641894480000|2022-01-11 09:48:00|388.87|386.67|388.68|386.48|388.87|386.67|388.68|386.48|0
1641894490000|2022-01-11 09:48:10|388.5|386.3|388.5|386.3|388.68|386.48|388.5|386.3|0
1641894500000|2022-01-11 09:48:20|388.31|386.11|388.5|386.3|388.5|386.3|388.31|386.11|0
1641894510000|2022-01-11 09:48:30|388.68|386.48|388.5|386.3|388.68|386.48|388.5|386.3|0
1641894530000|2022-01-11 09:48:50|388.31|386.11|388.31|386.11|388.31|386.11|388.31|386.11|0
1641894540000|2022-01-11 09:49:00|387.56|385.36|387.56|385.36|387.56|385.36|387.38|385.18|0
1641894550000|2022-01-11 09:49:10|387.19|384.99|387.01|384.81|387.19|384.99|387.01|384.81|0
1641894560000|2022-01-11 09:49:20|387.19|384.99|387.19|384.99|387.19|384.99|387.19|384.99|0
1641894570000|2022-01-11 09:49:30|387.01|384.81|387.38|385.18|387.38|385.18|387.01|384.81|0
1641894580000|2022-01-11 09:49:40|387.19|384.99|387.38|385.18|387.38|385.18|387.19|384.99|0
1641894590000|2022-01-11 09:49:50|387.56|385.36|387.47|385.27|387.56|385.36|387.47|385.27|0
1641894600000|2022-01-11 09:50:00|387.56|385.36|387.75|385.55|387.75|385.55|387.56|385.36|0
1641894610000|2022-01-11 09:50:10|387.56|385.36|387.75|385.55|387.75|385.55|387.56|385.36|0
1641894620000|2022-01-11 09:50:20|387.56|385.36|387.94|385.74|387.94|385.74|387.56|385.36|0
1641894630000|2022-01-11 09:50:30|387.75|385.55|387.75|385.55|387.94|385.74|387.75|385.55|0
1641894650000|2022-01-11 09:50:50|387.94|385.74|387.94|385.74|387.94|385.74|387.94|385.74|0
1641894660000|2022-01-11 09:51:00|387.75|385.55|387.75|385.55|387.75|385.55|387.56|385.36|0
1641894670000|2022-01-11 09:51:10|387.66|385.46|387.56|385.36|387.66|385.46|387.56|385.36|0
1641894680000|2022-01-11 09:51:20|387.75|385.55|387.75|385.55|387.75|385.55|387.75|385.55|0
1641894700000|2022-01-11 09:51:40|387.85|385.65|387.56|385.36|387.85|385.65|387.56|385.36|0
1641894710000|2022-01-11 09:51:50|387.75|385.55|387.38|385.18|387.75|385.55|387.38|385.18|0
1641894720000|2022-01-11 09:52:00|387.29|385.09|387.29|385.09|387.29|385.09|387.29|385.09|0
1641894730000|2022-01-11 09:52:10|387.19|384.99|387.38|385.18|387.38|385.18|387.19|384.99|0
1641894750000|2022-01-11 09:52:30|387.56|385.36|387.38|385.18|387.56|385.36|387.38|385.18|0
1641894760000|2022-01-11 09:52:40|387.56|385.36|387.38|385.18|387.56|385.36|387.38|385.18|0
1641894770000|2022-01-11 09:52:50|387.19|384.99|387.19|384.99|387.19|384.99|387.19|384.99|0
1641894780000|2022-01-11 09:53:00|387.29|385.09|387.38|385.18|387.38|385.18|387.29|385.09|0
1641894790000|2022-01-11 09:53:10|387.19|384.99|387.19|384.99|387.19|384.99|387.19|384.99|0
1641894800000|2022-01-11 09:53:20|387.38|385.18|387.38|385.18|387.38|385.18|387.38|385.18|0
1641894820000|2022-01-11 09:53:40|387.47|385.27|387.75|385.55|387.75|385.55|387.47|385.27|0
1641894840000|2022-01-11 09:54:00|387.85|385.65|388.12|385.92|388.12|385.92|387.85|385.65|0
1641894850000|2022-01-11 09:54:10|387.93|385.73|388.12|385.92|388.12|385.92|387.93|385.73|0
1641894860000|2022-01-11 09:54:20|388.31|386.11|388.31|386.11|388.31|386.11|388.12|385.92|0
1641894880000|2022-01-11 09:54:40|388.12|385.92|388.31|386.11|388.31|386.11|388.12|385.92|0
1641894890000|2022-01-11 09:54:50|388.12|385.92|387.93|385.73|388.12|385.92|387.93|385.73|0
1641894900000|2022-01-11 09:55:00|387.75|385.55|387.93|385.73|387.93|385.73|387.75|385.55|0
1641894910000|2022-01-11 09:55:10|387.75|385.55|387.75|385.55|387.75|385.55|387.75|385.55|0
1641894930000|2022-01-11 09:55:30|387.93|385.73|388.12|385.92|388.12|385.92|387.93|385.73|0
1641894940000|2022-01-11 09:55:40|387.93|385.73|387.93|385.73|388.12|385.92|387.93|385.73|0
1641894950000|2022-01-11 09:55:50|388.12|385.92|387.75|385.55|388.12|385.92|387.56|385.36|0
1641894960000|2022-01-11 09:56:00|387.93|385.73|387.75|385.55|387.93|385.73|387.56|385.36|0
1641894980000|2022-01-11 09:56:20|387.84|385.64|387.93|385.73|387.93|385.73|387.84|385.64|0
1641894990000|2022-01-11 09:56:30|388.49|386.29|388.49|386.29|388.49|386.29|388.49|386.29|0
1641895000000|2022-01-11 09:56:40|388.68|386.48|388.68|386.48|388.68|386.48|388.68|386.48|0
1641895010000|2022-01-11 09:56:50|388.87|386.67|389.8|387.6|389.8|387.6|388.87|386.67|0
1641895020000|2022-01-11 09:57:00|389.61|387.41|390.17|387.97|390.17|387.97|389.61|387.41|0
1641895030000|2022-01-11 09:57:10|389.89|387.69|388.78|386.58|389.89|387.69|388.78|386.58|0
1641895040000|2022-01-11 09:57:20|388.68|386.48|388.87|386.67|388.96|386.76|388.68|386.48|0
1641895050000|2022-01-11 09:57:30|389.05|386.85|389.42|387.22|389.42|387.22|389.05|386.85|0
1641895060000|2022-01-11 09:57:40|389.61|387.41|389.42|387.22|389.61|387.41|389.42|387.22|0
1641895070000|2022-01-11 09:57:50|389.61|387.41|389.61|387.41|389.61|387.41|389.42|387.22|0
1641895080000|2022-01-11 09:58:00|389.52|387.32|389.42|387.22|389.52|387.32|389.42|387.22|0
1641895090000|2022-01-11 09:58:10|389.8|387.6|389.89|387.69|389.98|387.78|389.8|387.6|0
1641895100000|2022-01-11 09:58:20|389.98|387.78|389.89|387.69|389.98|387.78|389.89|387.69|0
1641895110000|2022-01-11 09:58:30|389.98|387.78|389.8|387.6|389.98|387.78|389.8|387.6|0
1641895120000|2022-01-11 09:58:40|389.89|387.69|389.8|387.6|389.89|387.69|389.8|387.6|0
1641895130000|2022-01-11 09:58:50|389.42|387.22|389.42|387.22|389.42|387.22|389.42|387.22|0
1641895140000|2022-01-11 09:59:00|389.24|387.04|389.15|386.95|389.42|387.22|389.15|386.95|0
1641895150000|2022-01-11 09:59:10|389.24|387.04|389.05|386.85|389.24|387.04|389.05|386.85|0
1641895160000|2022-01-11 09:59:20|388.86|386.66|388.86|386.66|389.05|386.85|388.86|386.66|0
1641895170000|2022-01-11 09:59:30|389.05|386.85|389.42|387.22|389.42|387.22|389.05|386.85|0
1641895180000|2022-01-11 09:59:40|389.61|387.41|389.61|387.41|389.8|387.6|389.61|387.41|0
1641895200000|2022-01-11 10:00:00|389.24|387.04|389.61|387.41|389.61|387.41|389.24|387.04|0
1641895210000|2022-01-11 10:00:10|389.8|387.6|389.05|386.85|389.8|387.6|389.05|386.85|0
1641895220000|2022-01-11 10:00:20|389.8|387.6|389.8|387.6|389.8|387.6|389.8|387.6|0
1641895230000|2022-01-11 10:00:30|389.98|387.78|390.17|387.97|390.17|387.97|389.98|387.78|0
1641895240000|2022-01-11 10:00:40|390.08|387.88|390.17|387.97|390.17|387.97|390.08|387.88|0
1641895250000|2022-01-11 10:00:50|389.98|387.78|389.98|387.78|390.17|387.97|389.98|387.78|0
1641895260000|2022-01-11 10:01:00|390.08|387.88|390.17|387.97|390.17|387.97|390.08|387.88|0
1641895270000|2022-01-11 10:01:10|390.08|387.88|389.98|387.78|390.08|387.88|389.98|387.78|0
1641895280000|2022-01-11 10:01:20|390.36|388.16|390.54|388.34|390.54|388.34|390.36|388.16|0
1641895290000|2022-01-11 10:01:30|390.27|388.07|390.17|387.97|390.27|388.07|389.98|387.78|0
1641895300000|2022-01-11 10:01:40|390.36|388.16|390.36|388.16|390.36|388.16|390.36|388.16|0
1641895310000|2022-01-11 10:01:50|390.17|387.97|390.17|387.97|390.17|387.97|390.17|387.97|0
1641895320000|2022-01-11 10:02:00|389.98|387.78|389.8|387.6|389.98|387.78|389.8|387.6|0
1641895330000|2022-01-11 10:02:10|389.98|387.78|389.8|387.6|389.98|387.78|389.8|387.6|0
1641895340000|2022-01-11 10:02:20|390.08|387.88|389.8|387.6|390.17|387.97|389.8|387.6|0
1641895350000|2022-01-11 10:02:30|389.98|387.78|389.98|387.78|389.98|387.78|389.8|387.6|0
1641895360000|2022-01-11 10:02:40|389.8|387.6|389.98|387.78|389.98|387.78|389.8|387.6|0
1641895370000|2022-01-11 10:02:50|389.8|387.6|389.24|387.04|389.8|387.6|389.24|387.04|0
1641895380000|2022-01-11 10:03:00|389.42|387.22|389.24|387.04|389.42|387.22|389.24|387.04|0
1641895390000|2022-01-11 10:03:10|389.05|386.85|389.05|386.85|389.05|386.85|389.05|386.85|0
1641895400000|2022-01-11 10:03:20|389.24|387.04|389.24|387.04|389.24|387.04|389.05|386.85|0
1641895410000|2022-01-11 10:03:30|389.05|386.85|388.86|386.66|389.05|386.85|388.86|386.66|0
1641895430000|2022-01-11 10:03:50|389.05|386.85|388.77|386.57|389.05|386.85|388.77|386.57|0
1641895440000|2022-01-11 10:04:00|388.68|386.48|388.68|386.48|388.68|386.48|388.68|386.48|0
1641895450000|2022-01-11 10:04:10|388.49|386.29|388.49|386.29|388.68|386.48|388.49|386.29|0
1641895460000|2022-01-11 10:04:20|388.3|386.1|388.12|385.92|388.3|386.1|388.03|385.83|0
1641895470000|2022-01-11 10:04:30|387.93|385.73|388.12|385.92|388.12|385.92|387.93|385.73|0
1641895480000|2022-01-11 10:04:40|388.3|386.1|388.12|385.92|388.3|386.1|388.12|385.92|0
1641895490000|2022-01-11 10:04:50|388.03|385.83|387.93|385.73|388.03|385.83|387.93|385.73|0
1641895500000|2022-01-11 10:05:00|388.12|385.92|388.12|385.92|388.12|385.92|388.12|385.92|0
1641895510000|2022-01-11 10:05:10|387.93|385.73|387.75|385.55|387.93|385.73|387.75|385.55|0
1641895520000|2022-01-11 10:05:20|387.56|385.36|387.19|384.99|387.56|385.36|387.19|384.99|0
1641895530000|2022-01-11 10:05:30|387|384.8|386.91|384.71|387|384.8|386.82|384.62|0
1641895540000|2022-01-11 10:05:40|387|384.8|386.82|384.62|387|384.8|386.82|384.62|0
1641895550000|2022-01-11 10:05:50|387|384.8|387|384.8|387|384.8|387|384.8|0
1641895560000|2022-01-11 10:06:00|387.19|384.99|386.82|384.62|387.19|384.99|386.82|384.62|0
1641895570000|2022-01-11 10:06:10|386.07|383.87|386.26|384.06|386.26|384.06|386.07|383.87|0
1641895580000|2022-01-11 10:06:20|386.07|383.87|386.44|384.24|386.44|384.24|386.07|383.87|0
1641895590000|2022-01-11 10:06:30|386.63|384.43|386.63|384.43|386.63|384.43|386.44|384.24|0
1641895600000|2022-01-11 10:06:40|386.81|384.61|386.63|384.43|386.81|384.61|386.63|384.43|0
1641895610000|2022-01-11 10:06:50|386.81|384.61|386.81|384.61|386.81|384.61|386.81|384.61|0
1641895620000|2022-01-11 10:07:00|387|384.8|386.91|384.71|387|384.8|386.91|384.71|0
1641895630000|2022-01-11 10:07:10|387|384.8|387.1|384.9|387.1|384.9|386.91|384.71|0
1641895640000|2022-01-11 10:07:20|387|384.8|387.37|385.17|387.37|385.17|387|384.8|0
1641895650000|2022-01-11 10:07:30|387.56|385.36|387.74|385.54|387.74|385.54|387.56|385.36|0
1641895660000|2022-01-11 10:07:40|387.93|385.73|387.93|385.73|387.93|385.73|387.84|385.64|0
1641895670000|2022-01-11 10:07:50|387.74|385.54|387.56|385.36|387.93|385.73|387.56|385.36|0
1641895680000|2022-01-11 10:08:00|387.66|385.46|387.74|385.54|387.74|385.54|387.66|385.46|0
1641895690000|2022-01-11 10:08:10|388.12|385.92|388.3|386.1|388.3|386.1|388.12|385.92|0
1641895700000|2022-01-11 10:08:20|388.21|386.01|388.3|386.1|388.3|386.1|388.21|386.01|0
1641895710000|2022-01-11 10:08:30|388.49|386.29|388.49|386.29|388.49|386.29|388.4|386.2|0
1641895720000|2022-01-11 10:08:40|388.4|386.2|388.3|386.1|388.4|386.2|388.3|386.1|0
1641895730000|2022-01-11 10:08:50|387.74|385.54|387.56|385.36|387.74|385.54|387.56|385.36|0
1641895740000|2022-01-11 10:09:00|387.47|385.27|387.56|385.36|387.56|385.36|387.47|385.27|0
1641895750000|2022-01-11 10:09:10|387.47|385.27|387.37|385.17|387.56|385.36|387.37|385.17|0
1641895760000|2022-01-11 10:09:20|387.56|385.36|387.56|385.36|387.56|385.36|387.47|385.27|0
1641895780000|2022-01-11 10:09:40|387.93|385.73|388.12|385.92|388.12|385.92|387.93|385.73|0
1641895800000|2022-01-11 10:10:00|388.49|386.29|388.67|386.47|388.67|386.47|388.49|386.29|0
1641895810000|2022-01-11 10:10:10|388.59|386.39|388.67|386.47|388.67|386.47|388.49|386.29|0
1641895820000|2022-01-11 10:10:20|388.77|386.57|388.96|386.76|389.05|386.85|388.77|386.57|0
1641895830000|2022-01-11 10:10:30|388.86|386.66|388.67|386.47|388.86|386.66|388.67|386.47|0
1641895840000|2022-01-11 10:10:40|388.49|386.29|388.21|386.01|388.49|386.29|388.21|386.01|0
1641895850000|2022-01-11 10:10:50|388.3|386.1|388.3|386.1|388.49|386.29|388.3|386.1|0
1641895860000|2022-01-11 10:11:00|388.49|386.29|388.59|386.39|388.59|386.39|388.49|386.29|0
1641895870000|2022-01-11 10:11:10|388.67|386.47|388.67|386.47|388.67|386.47|388.67|386.47|0
1641895880000|2022-01-11 10:11:20|388.86|386.66|388.77|386.57|388.86|386.66|388.77|386.57|0
1641895890000|2022-01-11 10:11:30|389.05|386.85|389.05|386.85|389.23|387.03|389.05|386.85|0
1641895900000|2022-01-11 10:11:40|388.86|386.66|388.86|386.66|388.86|386.66|388.86|386.66|0
1641895910000|2022-01-11 10:11:50|389.05|386.85|388.67|386.47|389.05|386.85|388.67|386.47|0
1641895920000|2022-01-11 10:12:00|388.77|386.57|388.49|386.29|388.77|386.57|388.4|386.2|0
1641895930000|2022-01-11 10:12:10|388.58|386.38|388.67|386.47|388.67|386.47|388.58|386.38|0
1641895940000|2022-01-11 10:12:20|388.96|386.76|389.05|386.85|389.05|386.85|388.96|386.76|0
1641895950000|2022-01-11 10:12:30|389.23|387.03|388.86|386.66|389.23|387.03|388.58|386.38|0
1641895960000|2022-01-11 10:12:40|389.05|386.85|389.05|386.85|389.05|386.85|389.05|386.85|0
1641895970000|2022-01-11 10:12:50|389.23|387.03|389.23|387.03|389.23|387.03|389.23|387.03|0
1641895980000|2022-01-11 10:13:00|389.14|386.94|389.23|387.03|389.23|387.03|389.14|386.94|0
1641895990000|2022-01-11 10:13:10|389.14|386.94|389.05|386.85|389.14|386.94|389.05|386.85|0
1641896000000|2022-01-11 10:13:20|389.23|387.03|389.05|386.85|389.23|387.03|389.05|386.85|0
1641896010000|2022-01-11 10:13:30|389.23|387.03|389.05|386.85|389.23|387.03|389.05|386.85|0
1641896020000|2022-01-11 10:13:40|388.86|386.66|389.05|386.85|389.05|386.85|388.77|386.57|0
1641896030000|2022-01-11 10:13:50|388.86|386.66|389.05|386.85|389.05|386.85|388.86|386.66|0
1641896040000|2022-01-11 10:14:00|389.23|387.03|389.42|387.22|389.42|387.22|389.23|387.03|0
1641896050000|2022-01-11 10:14:10|389.61|387.41|389.79|387.59|389.79|387.59|389.42|387.22|0
1641896060000|2022-01-11 10:14:20|389.89|387.69|389.89|387.69|389.89|387.69|389.89|387.69|0
1641896070000|2022-01-11 10:14:30|389.79|387.59|389.79|387.59|389.79|387.59|389.79|387.59|0
1641896080000|2022-01-11 10:14:40|389.61|387.41|389.61|387.41|389.61|387.41|389.61|387.41|0
1641896090000|2022-01-11 10:14:50|389.42|387.22|389.14|386.94|389.42|387.22|389.14|386.94|0
1641896100000|2022-01-11 10:15:00|389.23|387.03|389.79|387.59|389.79|387.59|389.23|387.03|0
1641896110000|2022-01-11 10:15:10|389.7|387.5|389.61|387.41|389.7|387.5|389.61|387.41|0
1641896120000|2022-01-11 10:15:20|389.42|387.22|389.52|387.32|389.52|387.32|389.42|387.22|0
1641896130000|2022-01-11 10:15:30|389.23|387.03|389.23|387.03|389.23|387.03|389.23|387.03|0
1641896140000|2022-01-11 10:15:40|389.05|386.85|389.14|386.94|389.14|386.94|389.05|386.85|0
1641896150000|2022-01-11 10:15:50|389.23|387.03|389.61|387.41|389.61|387.41|389.23|387.03|0
1641896160000|2022-01-11 10:16:00|389.79|387.59|389.7|387.5|389.89|387.69|389.7|387.5|0
1641896170000|2022-01-11 10:16:10|389.52|387.32|389.14|386.94|389.52|387.32|389.05|386.85|0
1641896180000|2022-01-11 10:16:20|389.05|386.85|389.14|386.94|389.23|387.03|389.05|386.85|0
1641896190000|2022-01-11 10:16:30|389.23|387.03|388.86|386.66|389.23|387.03|388.86|386.66|0
1641896200000|2022-01-11 10:16:40|389.05|386.85|389.52|387.32|389.52|387.32|389.05|386.85|0
1641896210000|2022-01-11 10:16:50|389.89|387.69|389.79|387.59|389.89|387.69|389.7|387.5|0
1641896220000|2022-01-11 10:17:00|389.98|387.78|390.16|387.96|390.16|387.96|389.98|387.78|0
1641896230000|2022-01-11 10:17:10|390.35|388.15|390.16|387.96|390.35|388.15|390.16|387.96|0
1641896240000|2022-01-11 10:17:20|389.98|387.78|390.16|387.96|390.16|387.96|389.98|387.78|0
1641896250000|2022-01-11 10:17:30|390.35|388.15|390.35|388.15|390.35|388.15|390.35|388.15|0
1641896260000|2022-01-11 10:17:40|389.98|387.78|389.79|387.59|389.98|387.78|389.79|387.59|0
1641896270000|2022-01-11 10:17:50|389.42|387.22|389.79|387.59|389.79|387.59|389.42|387.22|0
1641896280000|2022-01-11 10:18:00|389.7|387.5|389.7|387.5|389.7|387.5|389.7|387.5|0
1641896290000|2022-01-11 10:18:10|389.6|387.4|389.89|387.69|389.89|387.69|389.6|387.4|0
1641896300000|2022-01-11 10:18:20|389.98|387.78|389.98|387.78|389.98|387.78|389.79|387.59|0
1641896310000|2022-01-11 10:18:30|389.89|387.69|389.89|387.69|389.89|387.69|389.89|387.69|0
1641896320000|2022-01-11 10:18:40|389.79|387.59|389.6|387.4|389.79|387.59|389.6|387.4|0
1641896330000|2022-01-11 10:18:50|389.14|386.94|389.04|386.84|389.23|387.03|389.04|386.84|0
1641896340000|2022-01-11 10:19:00|389.23|387.03|389.04|386.84|389.23|387.03|389.04|386.84|0
1641896350000|2022-01-11 10:19:10|389.14|386.94|389.04|386.84|389.23|387.03|389.04|386.84|0
1641896360000|2022-01-11 10:19:20|388.86|386.66|388.86|386.66|388.86|386.66|388.86|386.66|0
1641896370000|2022-01-11 10:19:30|389.04|386.84|389.14|386.94|389.23|387.03|389.04|386.84|0
1641896380000|2022-01-11 10:19:40|389.23|387.03|389.23|387.03|389.23|387.03|389.04|386.84|0
1641896400000|2022-01-11 10:20:00|389.04|386.84|389.04|386.84|389.04|386.84|389.04|386.84|0
1641896410000|2022-01-11 10:20:10|388.86|386.66|389.04|386.84|389.04|386.84|388.86|386.66|0
1641896420000|2022-01-11 10:20:20|389.42|387.22|389.42|387.22|389.6|387.4|389.42|387.22|0
1641896430000|2022-01-11 10:20:30|389.6|387.4|389.79|387.59|389.79|387.59|389.6|387.4|0
1641896440000|2022-01-11 10:20:40|389.98|387.78|390.54|388.34|390.54|388.34|389.98|387.78|0
1641896450000|2022-01-11 10:20:50|390.72|388.52|390.72|388.52|390.91|388.71|390.72|388.52|0
1641896460000|2022-01-11 10:21:00|390.54|388.34|390.72|388.52|390.72|388.52|390.54|388.34|0
1641896470000|2022-01-11 10:21:10|390.91|388.71|390.91|388.71|390.91|388.71|390.82|388.62|0
1641896480000|2022-01-11 10:21:20|390.54|388.34|390.35|388.15|390.72|388.52|390.35|388.15|0
1641896490000|2022-01-11 10:21:30|390.72|388.52|391.28|389.08|391.28|389.08|390.72|388.52|0
1641896500000|2022-01-11 10:21:40|391.47|389.27|391.66|389.46|391.66|389.46|391.38|389.18|0
1641896510000|2022-01-11 10:21:50|391.28|389.08|391.28|389.08|391.28|389.08|391.28|389.08|0
1641896520000|2022-01-11 10:22:00|391.47|389.27|390.91|388.71|391.47|389.27|390.91|388.71|0
1641896530000|2022-01-11 10:22:10|390.72|388.52|390.63|388.43|390.72|388.52|390.63|388.43|0
1641896540000|2022-01-11 10:22:20|390.72|388.52|390.72|388.52|390.82|388.62|390.72|388.52|0
1641896550000|2022-01-11 10:22:30|390.54|388.34|390.54|388.34|390.54|388.34|390.35|388.15|0
1641896560000|2022-01-11 10:22:40|390.72|388.52|390.91|388.71|391.1|388.9|390.72|388.52|0
1641896570000|2022-01-11 10:22:50|390.82|388.62|390.63|388.43|390.82|388.62|390.63|388.43|0
1641896580000|2022-01-11 10:23:00|390.54|388.34|390.35|388.15|390.54|388.34|390.35|388.15|0
1641896590000|2022-01-11 10:23:10|390.54|388.34|390.63|388.43|390.63|388.43|390.54|388.34|0
1641896600000|2022-01-11 10:23:20|390.54|388.34|390.45|388.25|390.54|388.34|390.45|388.25|0
1641896610000|2022-01-11 10:23:30|390.35|388.15|390.16|387.96|390.35|388.15|390.16|387.96|0
1641896620000|2022-01-11 10:23:40|390.35|388.15|390.35|388.15|390.35|388.15|390.35|388.15|0
1641896630000|2022-01-11 10:23:50|390.54|388.34|390.54|388.34|390.54|388.34|390.54|388.34|0
1641896640000|2022-01-11 10:24:00|390.35|388.15|390.72|388.52|390.72|388.52|390.35|388.15|0
1641896650000|2022-01-11 10:24:10|390.82|388.62|390.63|388.43|390.82|388.62|390.63|388.43|0
1641896660000|2022-01-11 10:24:20|390.82|388.62|390.72|388.52|390.82|388.62|390.72|388.52|0
1641896670000|2022-01-11 10:24:30|390.91|388.71|390.72|388.52|390.91|388.71|390.72|388.52|0
1641896680000|2022-01-11 10:24:40|390.54|388.34|390.63|388.43|390.63|388.43|390.35|388.15|0
1641896690000|2022-01-11 10:24:50|390.54|388.34|390.45|388.25|390.54|388.34|390.35|388.15|0
1641896700000|2022-01-11 10:25:00|390.35|388.15|390.54|388.34|390.54|388.34|390.35|388.15|0
1641896710000|2022-01-11 10:25:10|390.63|388.43|390.63|388.43|390.91|388.71|390.63|388.43|0
1641896720000|2022-01-11 10:25:20|390.54|388.34|390.35|388.15|390.72|388.52|390.35|388.15|0
1641896730000|2022-01-11 10:25:30|390.54|388.34|390.54|388.34|390.54|388.34|390.54|388.34|0
1641896740000|2022-01-11 10:25:40|390.35|388.15|390.16|387.96|390.54|388.34|390.16|387.96|0
1641896750000|2022-01-11 10:25:50|389.98|387.78|390.35|388.15|390.35|388.15|389.98|387.78|0
1641896760000|2022-01-11 10:26:00|390.16|387.96|389.79|387.59|390.16|387.96|389.79|387.59|0
1641896770000|2022-01-11 10:26:10|389.6|387.4|389.6|387.4|389.6|387.4|389.6|387.4|0
1641896780000|2022-01-11 10:26:20|389.79|387.59|389.79|387.59|389.79|387.59|389.6|387.4|0
1641896790000|2022-01-11 10:26:30|389.98|387.78|389.79|387.59|389.98|387.78|389.79|387.59|0
1641896800000|2022-01-11 10:26:40|389.6|387.4|389.6|387.4|389.79|387.59|389.51|387.31|0
1641896810000|2022-01-11 10:26:50|389.7|387.5|389.6|387.4|389.79|387.59|389.6|387.4|0
1641896820000|2022-01-11 10:27:00|389.51|387.31|389.6|387.4|389.7|387.5|389.51|387.31|0
1641896830000|2022-01-11 10:27:10|389.7|387.5|390.26|388.06|390.26|388.06|389.7|387.5|0
1641896840000|2022-01-11 10:27:20|390.35|388.15|390.07|387.87|390.35|388.15|389.97|387.77|0
1641896850000|2022-01-11 10:27:30|390.16|387.96|389.97|387.77|390.16|387.96|389.97|387.77|0
1641896860000|2022-01-11 10:27:40|390.16|387.96|390.16|387.96|390.26|388.06|390.16|387.96|0
1641896870000|2022-01-11 10:27:50|390.07|387.87|389.97|387.77|390.16|387.96|389.97|387.77|0
1641896880000|2022-01-11 10:28:00|390.07|387.87|390.07|387.87|390.07|387.87|390.07|387.87|0
1641896890000|2022-01-11 10:28:10|389.97|387.77|389.97|387.77|390.07|387.87|389.97|387.77|0
1641896900000|2022-01-11 10:28:20|390.07|387.87|390.16|387.96|390.16|387.96|389.97|387.77|0
1641896920000|2022-01-11 10:28:40|389.97|387.77|390.16|387.96|390.16|387.96|389.88|387.68|0
1641896930000|2022-01-11 10:28:50|390.35|388.15|390.35|388.15|390.35|388.15|390.35|388.15|0
1641896940000|2022-01-11 10:29:00|390.26|388.06|390.35|388.15|390.35|388.15|390.26|388.06|0
1641896950000|2022-01-11 10:29:10|390.53|388.33|390.53|388.33|390.53|388.33|390.53|388.33|0
1641896960000|2022-01-11 10:29:20|390.72|388.52|390.72|388.52|390.91|388.71|390.72|388.52|0
1641896980000|2022-01-11 10:29:40|390.91|388.71|391.09|388.89|391.09|388.89|390.91|388.71|0
1641896990000|2022-01-11 10:29:50|391.47|389.27|391.66|389.46|391.66|389.46|391.47|389.27|0
1641897000000|2022-01-11 10:30:00|391.57|389.37|391.57|389.37|391.57|389.37|391.38|389.18|0
1641897010000|2022-01-11 10:30:10|391.47|389.27|391.57|389.37|391.66|389.46|391.47|389.27|0
1641897020000|2022-01-11 10:30:20|391.66|389.46|391.28|389.08|391.66|389.46|391.09|388.89|0
1641897040000|2022-01-11 10:30:40|391.38|389.18|391.28|389.08|391.47|389.27|391.28|389.08|0
1641897050000|2022-01-11 10:30:50|391.47|389.27|391.47|389.27|391.47|389.27|391.28|389.08|0
1641897060000|2022-01-11 10:31:00|391.28|389.08|390.91|388.71|391.28|389.08|390.91|388.71|0
1641897070000|2022-01-11 10:31:10|390.72|388.52|391|388.8|391|388.8|390.72|388.52|0
1641897080000|2022-01-11 10:31:20|391.09|388.89|390.72|388.52|391.09|388.89|390.72|388.52|0
1641897100000|2022-01-11 10:31:40|390.91|388.71|390.91|388.71|390.91|388.71|390.72|388.52|0
1641897110000|2022-01-11 10:31:50|391.28|389.08|391.09|388.89|391.28|389.08|390.91|388.71|0
1641897120000|2022-01-11 10:32:00|391.19|388.99|390.91|388.71|391.19|388.99|390.91|388.71|0
1641897130000|2022-01-11 10:32:10|391|388.8|390.91|388.71|391|388.8|390.91|388.71|0
1641897140000|2022-01-11 10:32:20|391.09|388.89|390.72|388.52|391.09|388.89|390.72|388.52|0
1641897150000|2022-01-11 10:32:30|390.91|388.71|390.72|388.52|390.91|388.71|390.72|388.52|0
1641897160000|2022-01-11 10:32:40|390.91|388.71|390.72|388.52|390.91|388.71|390.72|388.52|0
1641897170000|2022-01-11 10:32:50|390.82|388.62|390.72|388.52|390.82|388.62|390.72|388.52|0
1641897180000|2022-01-11 10:33:00|390.53|388.33|390.82|388.62|390.82|388.62|390.53|388.33|0
1641897190000|2022-01-11 10:33:10|390.91|388.71|390.91|388.71|391.09|388.89|390.91|388.71|0
1641897200000|2022-01-11 10:33:20|391.28|389.08|391.28|389.08|391.28|389.08|391.09|388.89|0
1641897210000|2022-01-11 10:33:30|391.19|388.99|391.28|389.08|391.28|389.08|391.19|388.99|0
1641897220000|2022-01-11 10:33:40|391.38|389.18|391.38|389.18|391.38|389.18|391.38|389.18|0
1641897230000|2022-01-11 10:33:50|391.28|389.08|391.56|389.36|391.56|389.36|391.28|389.08|0
1641897240000|2022-01-11 10:34:00|391.47|389.27|391.28|389.08|391.47|389.27|391.28|389.08|0
1641897250000|2022-01-11 10:34:10|391.47|389.27|391.47|389.27|391.47|389.27|391.47|389.27|0
1641897260000|2022-01-11 10:34:20|391.65|389.45|391.65|389.45|391.65|389.45|391.65|389.45|0
1641897270000|2022-01-11 10:34:30|391.47|389.27|391.09|388.89|391.47|389.27|391.09|388.89|0
1641897280000|2022-01-11 10:34:40|391.19|388.99|391|388.8|391.19|388.99|391|388.8|0
1641897290000|2022-01-11 10:34:50|390.91|388.71|390.91|388.71|390.91|388.71|390.91|388.71|0
1641897300000|2022-01-11 10:35:00|391|388.8|390.91|388.71|391.09|388.89|390.91|388.71|0
1641897310000|2022-01-11 10:35:10|390.53|388.33|390.44|388.24|390.53|388.33|390.44|388.24|0
1641897320000|2022-01-11 10:35:20|390.35|388.15|390.35|388.15|390.35|388.15|390.16|387.96|0
1641897330000|2022-01-11 10:35:30|390.53|388.33|390.35|388.15|390.53|388.33|390.35|388.15|0
1641897340000|2022-01-11 10:35:40|390.16|387.96|390.16|387.96|390.16|387.96|390.16|387.96|0
1641897350000|2022-01-11 10:35:50|390.35|388.15|390.35|388.15|390.53|388.33|390.35|388.15|0
1641897360000|2022-01-11 10:36:00|390.44|388.24|390.72|388.52|390.72|388.52|390.44|388.24|0
1641897370000|2022-01-11 10:36:10|390.53|388.33|390.44|388.24|390.53|388.33|390.44|388.24|0
1641897380000|2022-01-11 10:36:20|390.35|388.15|390.72|388.52|390.72|388.52|390.35|388.15|0
1641897390000|2022-01-11 10:36:30|390.53|388.33|390.72|388.52|390.72|388.52|390.53|388.33|0
1641897400000|2022-01-11 10:36:40|390.63|388.43|390.35|388.15|390.63|388.43|390.35|388.15|0
1641897410000|2022-01-11 10:36:50|390.26|388.06|389.79|387.59|390.26|388.06|389.79|387.59|0
1641897420000|2022-01-11 10:37:00|389.6|387.4|389.97|387.77|389.97|387.77|389.6|387.4|0
1641897430000|2022-01-11 10:37:10|389.79|387.59|389.6|387.4|389.79|387.59|389.6|387.4|0
1641897440000|2022-01-11 10:37:20|389.41|387.21|389.6|387.4|389.6|387.4|389.41|387.21|0
1641897450000|2022-01-11 10:37:30|389.51|387.31|389.6|387.4|389.6|387.4|389.51|387.31|0
1641897470000|2022-01-11 10:37:50|389.97|387.77|389.78|387.58|389.97|387.77|389.78|387.58|0
1641897480000|2022-01-11 10:38:00|389.51|387.31|389.6|387.4|389.6|387.4|389.51|387.31|0
1641897490000|2022-01-11 10:38:10|389.7|387.5|389.78|387.58|389.78|387.58|389.6|387.4|0
1641897500000|2022-01-11 10:38:20|389.97|387.77|390.16|387.96|390.16|387.96|389.97|387.77|0
1641897510000|2022-01-11 10:38:30|390.26|388.06|390.34|388.14|390.34|388.14|390.26|388.06|0
1641897520000|2022-01-11 10:38:40|390.44|388.24|390.44|388.24|390.44|388.24|390.44|388.24|0
1641897530000|2022-01-11 10:38:50|390.34|388.14|390.34|388.14|390.34|388.14|390.16|387.96|0
1641897540000|2022-01-11 10:39:00|390.26|388.06|390.34|388.14|390.34|388.14|390.26|388.06|0
1641897550000|2022-01-11 10:39:10|390.16|387.96|390.16|387.96|390.25|388.05|390.16|387.96|0
1641897560000|2022-01-11 10:39:20|390.34|388.14|389.97|387.77|390.34|388.14|389.97|387.77|0
1641897570000|2022-01-11 10:39:30|390.34|388.14|390.34|388.14|390.34|388.14|390.16|387.96|0
1641897600000|2022-01-11 10:40:00|390.53|388.33|390.53|388.33|390.53|388.33|390.53|388.33|0
1641897610000|2022-01-11 10:40:10|390.63|388.43|390.53|388.33|390.63|388.43|390.53|388.33|0
1641897630000|2022-01-11 10:40:30|390.34|388.14|390.34|388.14|390.34|388.14|390.34|388.14|0
1641897640000|2022-01-11 10:40:40|390.53|388.33|390.53|388.33|390.53|388.33|390.53|388.33|0
1641897650000|2022-01-11 10:40:50|390.16|387.96|390.16|387.96|390.16|387.96|390.07|387.87|0
1641897660000|2022-01-11 10:41:00|389.97|387.77|389.6|387.4|390.16|387.96|389.6|387.4|0
1641897670000|2022-01-11 10:41:10|389.69|387.49|389.78|387.58|389.78|387.58|389.6|387.4|0
1641897680000|2022-01-11 10:41:20|389.69|387.49|389.69|387.49|389.78|387.58|389.6|387.4|0
1641897690000|2022-01-11 10:41:30|389.6|387.4|389.6|387.4|389.78|387.58|389.6|387.4|0
1641897710000|2022-01-11 10:41:50|389.51|387.31|389.51|387.31|389.51|387.31|389.41|387.21|0
1641897720000|2022-01-11 10:42:00|389.41|387.21|389.41|387.21|389.6|387.4|389.41|387.21|0
1641897740000|2022-01-11 10:42:20|389.6|387.4|389.78|387.58|389.78|387.58|389.6|387.4|0
1641897750000|2022-01-11 10:42:30|389.69|387.49|389.6|387.4|389.78|387.58|389.6|387.4|0
1641897760000|2022-01-11 10:42:40|389.78|387.58|389.69|387.49|389.78|387.58|389.69|387.49|0
1641897770000|2022-01-11 10:42:50|389.6|387.4|389.41|387.21|389.6|387.4|389.41|387.21|0
1641897780000|2022-01-11 10:43:00|389.32|387.12|389.41|387.21|389.51|387.31|389.32|387.12|0
1641897790000|2022-01-11 10:43:10|389.32|387.12|389.41|387.21|389.41|387.21|389.22|387.02|0
1641897800000|2022-01-11 10:43:20|389.22|387.02|389.22|387.02|389.32|387.12|389.22|387.02|0
1641897810000|2022-01-11 10:43:30|389.41|387.21|389.41|387.21|389.41|387.21|389.41|387.21|0
1641897820000|2022-01-11 10:43:40|389.22|387.02|389.22|387.02|389.22|387.02|389.22|387.02|0
1641897830000|2022-01-11 10:43:50|389.41|387.21|389.41|387.21|389.41|387.21|389.41|387.21|0
1641897840000|2022-01-11 10:44:00|389.6|387.4|389.6|387.4|389.6|387.4|389.6|387.4|0
1641897850000|2022-01-11 10:44:10|389.51|387.31|389.6|387.4|389.6|387.4|389.51|387.31|0
1641897860000|2022-01-11 10:44:20|389.51|387.31|389.41|387.21|389.51|387.31|389.41|387.21|0
1641897870000|2022-01-11 10:44:30|389.32|387.12|389.22|387.02|389.41|387.21|389.22|387.02|0
1641897890000|2022-01-11 10:44:50|389.41|387.21|389.51|387.31|389.51|387.31|389.41|387.21|0
1641897900000|2022-01-11 10:45:00|389.41|387.21|389.78|387.58|389.78|387.58|389.41|387.21|0
1641897910000|2022-01-11 10:45:10|389.69|387.49|389.51|387.31|389.69|387.49|389.51|387.31|0
1641897920000|2022-01-11 10:45:20|389.41|387.21|389.41|387.21|389.41|387.21|389.41|387.21|0
1641897930000|2022-01-11 10:45:30|389.6|387.4|389.6|387.4|389.6|387.4|389.6|387.4|0
1641897940000|2022-01-11 10:45:40|389.51|387.31|389.22|387.02|389.51|387.31|389.22|387.02|0
1641897950000|2022-01-11 10:45:50|389.41|387.21|389.41|387.21|389.41|387.21|389.32|387.12|0
1641897960000|2022-01-11 10:46:00|389.6|387.4|389.6|387.4|389.6|387.4|389.6|387.4|0
1641897970000|2022-01-11 10:46:10|389.41|387.21|389.41|387.21|389.41|387.21|389.22|387.02|0
1641897980000|2022-01-11 10:46:20|389.22|387.02|389.04|386.84|389.22|387.02|389.04|386.84|0
1641897990000|2022-01-11 10:46:30|388.85|386.65|389.22|387.02|389.22|387.02|388.85|386.65|0
1641898000000|2022-01-11 10:46:40|389.41|387.21|389.41|387.21|389.41|387.21|389.41|387.21|0
1641898010000|2022-01-11 10:46:50|389.22|387.02|389.32|387.12|389.41|387.21|389.22|387.02|0
1641898020000|2022-01-11 10:47:00|389.41|387.21|389.41|387.21|389.41|387.21|389.41|387.21|0
1641898030000|2022-01-11 10:47:10|389.6|387.4|389.41|387.21|389.6|387.4|389.32|387.12|0
1641898040000|2022-01-11 10:47:20|389.22|387.02|389.22|387.02|389.22|387.02|389.22|387.02|0
1641898050000|2022-01-11 10:47:30|389.04|386.84|389.22|387.02|389.22|387.02|389.04|386.84|0
1641898070000|2022-01-11 10:47:50|389.04|386.84|389.04|386.84|389.04|386.84|389.04|386.84|0
1641898080000|2022-01-11 10:48:00|388.95|386.75|388.85|386.65|389.04|386.84|388.66|386.46|0
1641898090000|2022-01-11 10:48:10|388.66|386.46|388.48|386.28|388.85|386.65|388.48|386.28|0
1641898100000|2022-01-11 10:48:20|388.57|386.37|388.66|386.46|388.66|386.46|388.57|386.37|0
1641898110000|2022-01-11 10:48:30|388.76|386.56|388.76|386.56|388.76|386.56|388.76|386.56|0
1641898120000|2022-01-11 10:48:40|388.66|386.46|388.76|386.56|388.76|386.56|388.66|386.46|0
1641898130000|2022-01-11 10:48:50|388.66|386.46|388.66|386.46|388.85|386.65|388.66|386.46|0
1641898140000|2022-01-11 10:49:00|388.48|386.28|388.57|386.37|388.57|386.37|388.48|386.28|0
1641898150000|2022-01-11 10:49:10|388.66|386.46|388.48|386.28|388.66|386.46|388.48|386.28|0
1641898160000|2022-01-11 10:49:20|388.66|386.46|388.85|386.65|388.85|386.65|388.66|386.46|0
1641898180000|2022-01-11 10:49:40|388.95|386.75|388.85|386.65|388.95|386.75|388.85|386.65|0
1641898190000|2022-01-11 10:49:50|389.04|386.84|389.13|386.93|389.13|386.93|389.04|386.84|0
1641898200000|2022-01-11 10:50:00|389.04|386.84|389.04|386.84|389.04|386.84|389.04|386.84|0
1641898210000|2022-01-11 10:50:10|389.13|386.93|389.22|387.02|389.22|387.02|389.13|386.93|0
1641898220000|2022-01-11 10:50:20|389.41|387.21|389.41|387.21|389.41|387.21|389.41|387.21|0
1641898230000|2022-01-11 10:50:30|389.5|387.3|389.41|387.21|389.5|387.3|389.41|387.21|0
1641898240000|2022-01-11 10:50:40|389.78|387.58|389.59|387.39|389.78|387.58|389.59|387.39|0
1641898250000|2022-01-11 10:50:50|389.41|387.21|389.41|387.21|389.41|387.21|389.41|387.21|0
1641898260000|2022-01-11 10:51:00|389.59|387.39|390.25|388.05|390.25|388.05|389.59|387.39|0
1641898270000|2022-01-11 10:51:10|390.34|388.14|390.34|388.14|390.34|388.14|390.34|388.14|0
1641898280000|2022-01-11 10:51:20|390.53|388.33|390.53|388.33|390.71|388.51|390.53|388.33|0
1641898290000|2022-01-11 10:51:30|390.34|388.14|390.34|388.14|390.34|388.14|390.34|388.14|0
1641898300000|2022-01-11 10:51:40|390.53|388.33|390.53|388.33|390.53|388.33|390.53|388.33|0
1641898320000|2022-01-11 10:52:00|390.34|388.14|390.34|388.14|390.53|388.33|390.34|388.14|0
1641898330000|2022-01-11 10:52:10|390.53|388.33|390.53|388.33|390.53|388.33|390.34|388.14|0
1641898340000|2022-01-11 10:52:20|390.34|388.14|390.34|388.14|390.34|388.14|390.34|388.14|0
1641898350000|2022-01-11 10:52:30|390.25|388.05|390.15|387.95|390.25|388.05|390.15|387.95|0
1641898360000|2022-01-11 10:52:40|390.34|388.14|390.15|387.95|390.34|388.14|390.15|387.95|0
1641898370000|2022-01-11 10:52:50|389.97|387.77|389.78|387.58|389.97|387.77|389.78|387.58|0
1641898390000|2022-01-11 10:53:10|389.59|387.39|389.59|387.39|389.59|387.39|389.59|387.39|0
1641898400000|2022-01-11 10:53:20|389.41|387.21|389.41|387.21|389.41|387.21|389.41|387.21|0
1641898410000|2022-01-11 10:53:30|389.22|387.02|389.22|387.02|389.22|387.02|389.22|387.02|0
1641898430000|2022-01-11 10:53:50|389.13|386.93|389.03|386.83|389.13|386.93|389.03|386.83|0
1641898440000|2022-01-11 10:54:00|389.22|387.02|389.13|386.93|389.22|387.02|389.03|386.83|0
1641898450000|2022-01-11 10:54:10|389.03|386.83|389.03|386.83|389.22|387.02|389.03|386.83|0
1641898460000|2022-01-11 10:54:20|389.13|386.93|389.03|386.83|389.13|386.93|389.03|386.83|0
1641898500000|2022-01-11 10:55:00|388.85|386.65|389.03|386.83|389.03|386.83|388.85|386.65|0
1641898510000|2022-01-11 10:55:10|388.85|386.65|389.03|386.83|389.03|386.83|388.85|386.65|0
1641898530000|2022-01-11 10:55:30|389.13|386.93|389.13|386.93|389.22|387.02|389.13|386.93|0
1641898540000|2022-01-11 10:55:40|389.03|386.83|389.78|387.58|389.78|387.58|389.03|386.83|0
1641898550000|2022-01-11 10:55:50|389.97|387.77|389.88|387.68|389.97|387.77|389.88|387.68|0
1641898560000|2022-01-11 10:56:00|389.97|387.77|390.15|387.95|390.15|387.95|389.97|387.77|0
1641898570000|2022-01-11 10:56:10|389.97|387.77|389.97|387.77|389.97|387.77|389.97|387.77|0
1641898590000|2022-01-11 10:56:30|390.53|388.33|390.34|388.14|390.53|388.33|390.34|388.14|0
1641898600000|2022-01-11 10:56:40|390.44|388.24|390.53|388.33|390.53|388.33|390.44|388.24|0
1641898620000|2022-01-11 10:57:00|390.71|388.51|390.53|388.33|390.71|388.51|390.53|388.33|0
1641898630000|2022-01-11 10:57:10|390.62|388.42|390.53|388.33|390.62|388.42|390.53|388.33|0
1641898640000|2022-01-11 10:57:20|390.71|388.51|390.71|388.51|390.71|388.51|390.71|388.51|0
1641898650000|2022-01-11 10:57:30|390.62|388.42|390.62|388.42|390.62|388.42|390.62|388.42|0
1641898660000|2022-01-11 10:57:40|390.53|388.33|390.53|388.33|390.53|388.33|390.53|388.33|0
1641898670000|2022-01-11 10:57:50|390.34|388.14|390.34|388.14|390.34|388.14|390.34|388.14|0
1641898690000|2022-01-11 10:58:10|390.53|388.33|390.71|388.51|390.9|388.7|390.53|388.33|0
1641898700000|2022-01-11 10:58:20|390.81|388.61|390.9|388.7|390.9|388.7|390.81|388.61|0
1641898710000|2022-01-11 10:58:30|390.71|388.51|390.81|388.61|390.81|388.61|390.71|388.51|0
1641898720000|2022-01-11 10:58:40|390.71|388.51|390.71|388.51|390.71|388.51|390.71|388.51|0
1641898730000|2022-01-11 10:58:50|390.53|388.33|390.81|388.61|390.9|388.7|390.53|388.33|0
1641898740000|2022-01-11 10:59:00|390.9|388.7|390.71|388.51|390.9|388.7|390.71|388.51|0
1641898750000|2022-01-11 10:59:10|390.9|388.7|390.9|388.7|391.09|388.89|390.9|388.7|0
1641898760000|2022-01-11 10:59:20|391.09|388.89|391.09|388.89|391.09|388.89|390.9|388.7|0
1641898770000|2022-01-11 10:59:30|390.9|388.7|390.9|388.7|390.9|388.7|390.81|388.61|0
1641898780000|2022-01-11 10:59:40|390.71|388.51|390.71|388.51|390.71|388.51|390.71|388.51|0
1641898800000|2022-01-11 11:00:00|390.52|388.32|390.71|388.51|390.9|388.7|390.52|388.32|0
1641898810000|2022-01-11 11:00:10|390.52|388.32|390.71|388.51|390.71|388.51|390.52|388.32|0
1641898820000|2022-01-11 11:00:20|391.09|388.89|391.65|389.45|391.65|389.45|391.09|388.89|0
1641898830000|2022-01-11 11:00:30|391.83|389.63|391.27|389.07|391.83|389.63|391.27|389.07|0
1641898840000|2022-01-11 11:00:40|391.09|388.89|391.09|388.89|391.46|389.26|391.09|388.89|0
1641898850000|2022-01-11 11:00:50|391|388.8|391.09|388.89|391.27|389.07|391|388.8|0
1641898860000|2022-01-11 11:01:00|390.9|388.7|392.39|390.19|392.39|390.19|390.9|388.7|0
1641898870000|2022-01-11 11:01:10|392.77|390.57|392.77|390.57|392.87|390.67|392.58|390.38|0
1641898880000|2022-01-11 11:01:20|392.96|390.76|392.39|390.19|392.96|390.76|392.39|390.19|0
1641898890000|2022-01-11 11:01:30|391.74|389.54|392.02|389.82|392.02|389.82|391.74|389.54|0
1641898900000|2022-01-11 11:01:40|391.93|389.73|391.93|389.73|391.93|389.73|391.93|389.73|0
1641898910000|2022-01-11 11:01:50|391.83|389.63|392.02|389.82|392.02|389.82|391.83|389.63|0
1641898920000|2022-01-11 11:02:00|391.93|389.73|391.65|389.45|391.93|389.73|391.65|389.45|0
1641898930000|2022-01-11 11:02:10|391.83|389.63|392.39|390.19|392.39|390.19|391.83|389.63|0
1641898940000|2022-01-11 11:02:20|392.58|390.38|393.14|390.94|393.14|390.94|392.58|390.38|0
1641898950000|2022-01-11 11:02:30|393.05|390.85|392.96|390.76|393.05|390.85|392.96|390.76|0
1641898960000|2022-01-11 11:02:40|392.58|390.38|392.39|390.19|392.58|390.38|392.39|390.19|0
1641898970000|2022-01-11 11:02:50|392.21|390.01|392.58|390.38|392.58|390.38|392.21|390.01|0
1641898980000|2022-01-11 11:03:00|392.77|390.57|392.96|390.76|392.96|390.76|392.77|390.57|0
1641898990000|2022-01-11 11:03:10|393.33|391.13|393.14|390.94|393.33|391.13|393.14|390.94|0
1641899000000|2022-01-11 11:03:20|393.33|391.13|393.14|390.94|393.33|391.13|393.14|390.94|0
1641899010000|2022-01-11 11:03:30|393.33|391.13|393.33|391.13|393.33|391.13|393.14|390.94|0
1641899020000|2022-01-11 11:03:40|393.14|390.94|393.33|391.13|393.33|391.13|393.14|390.94|0
1641899030000|2022-01-11 11:03:50|393.14|390.94|393.33|391.13|393.33|391.13|393.14|390.94|0
1641899040000|2022-01-11 11:04:00|393.24|391.04|393.14|390.94|393.24|391.04|393.14|390.94|0
1641899060000|2022-01-11 11:04:20|393.05|390.85|392.96|390.76|393.05|390.85|392.77|390.57|0
1641899070000|2022-01-11 11:04:30|393.14|390.94|392.96|390.76|393.14|390.94|392.96|390.76|0
1641899080000|2022-01-11 11:04:40|393.14|390.94|393.33|391.13|393.33|391.13|393.14|390.94|0
1641899090000|2022-01-11 11:04:50|393.52|391.32|393.52|391.32|393.52|391.32|393.52|391.32|0
1641899100000|2022-01-11 11:05:00|393.33|391.13|393.14|390.94|393.33|391.13|392.96|390.76|0
1641899110000|2022-01-11 11:05:10|393.05|390.85|392.96|390.76|393.05|390.85|392.87|390.67|0
1641899130000|2022-01-11 11:05:30|393.14|390.94|393.14|390.94|393.14|390.94|393.14|390.94|0
1641899140000|2022-01-11 11:05:40|392.96|390.76|392.96|390.76|392.96|390.76|392.96|390.76|0
1641899160000|2022-01-11 11:06:00|393.14|390.94|393.14|390.94|393.14|390.94|393.14|390.94|0
1641899170000|2022-01-11 11:06:10|392.96|390.76|393.33|391.13|393.33|391.13|392.96|390.76|0
1641899180000|2022-01-11 11:06:20|393.14|390.94|393.24|391.04|393.24|391.04|393.14|390.94|0
1641899190000|2022-01-11 11:06:30|393.33|391.13|393.33|391.13|393.33|391.13|393.24|391.04|0
1641899200000|2022-01-11 11:06:40|393.24|391.04|393.33|391.13|393.33|391.13|393.14|390.94|0
1641899210000|2022-01-11 11:06:50|393.43|391.23|393.33|391.13|393.43|391.23|393.33|391.13|0
1641899220000|2022-01-11 11:07:00|393.52|391.32|393.89|391.69|393.89|391.69|393.52|391.32|0
1641899230000|2022-01-11 11:07:10|394.08|391.88|394.46|392.26|394.46|392.26|394.08|391.88|0
1641899250000|2022-01-11 11:07:30|394.64|392.44|394.46|392.26|394.64|392.44|394.46|392.26|0
1641899260000|2022-01-11 11:07:40|394.64|392.44|394.55|392.35|394.64|392.44|394.55|392.35|0
1641899270000|2022-01-11 11:07:50|394.64|392.44|394.64|392.44|394.64|392.44|394.64|392.44|0
1641899280000|2022-01-11 11:08:00|395.02|392.82|395.21|393.01|395.39|393.19|395.02|392.82|0
1641899290000|2022-01-11 11:08:10|394.64|392.44|394.64|392.44|394.64|392.44|394.45|392.25|0
1641899300000|2022-01-11 11:08:20|394.45|392.25|394.08|391.88|394.45|392.25|394.08|391.88|0
1641899310000|2022-01-11 11:08:30|394.36|392.16|394.55|392.35|394.55|392.35|394.27|392.07|0
1641899320000|2022-01-11 11:08:40|394.83|392.63|394.83|392.63|394.83|392.63|394.74|392.54|0
1641899330000|2022-01-11 11:08:50|394.64|392.44|394.45|392.25|394.83|392.63|394.45|392.25|0
1641899340000|2022-01-11 11:09:00|394.64|392.44|394.83|392.63|394.83|392.63|394.45|392.25|0
1641899350000|2022-01-11 11:09:10|394.64|392.44|394.64|392.44|394.83|392.63|394.64|392.44|0
1641899360000|2022-01-11 11:09:20|394.83|392.63|395.12|392.92|395.12|392.92|394.83|392.63|0
1641899370000|2022-01-11 11:09:30|395.21|393.01|394.83|392.63|395.21|393.01|394.83|392.63|0
1641899380000|2022-01-11 11:09:40|394.64|392.44|394.27|392.07|394.64|392.44|394.08|391.88|0
1641899390000|2022-01-11 11:09:50|394.45|392.25|393.52|391.32|394.45|392.25|393.52|391.32|0
1641899400000|2022-01-11 11:10:00|393.33|391.13|393.14|390.94|393.33|391.13|393.14|390.94|0
1641899410000|2022-01-11 11:10:10|393.24|391.04|393.52|391.32|393.52|391.32|393.24|391.04|0
1641899420000|2022-01-11 11:10:20|393.7|391.5|393.7|391.5|393.7|391.5|393.7|391.5|0
1641899430000|2022-01-11 11:10:30|393.89|391.69|393.52|391.32|393.89|391.69|393.52|391.32|0
1641899440000|2022-01-11 11:10:40|393.33|391.13|393.52|391.32|393.52|391.32|393.33|391.13|0
1641899450000|2022-01-11 11:10:50|393.33|391.13|393.33|391.13|393.52|391.32|393.33|391.13|0
1641899460000|2022-01-11 11:11:00|393.14|390.94|393.33|391.13|393.33|391.13|393.14|390.94|0
1641899470000|2022-01-11 11:11:10|393.24|391.04|393.33|391.13|393.33|391.13|392.95|390.75|0
1641899480000|2022-01-11 11:11:20|393.52|391.32|393.52|391.32|393.7|391.5|393.52|391.32|0
1641899490000|2022-01-11 11:11:30|393.33|391.13|393.33|391.13|393.52|391.32|393.33|391.13|0
1641899500000|2022-01-11 11:11:40|393.52|391.32|393.33|391.13|393.52|391.32|393.33|391.13|0
1641899520000|2022-01-11 11:12:00|393.14|390.94|392.86|390.66|393.14|390.94|392.77|390.57|0
1641899530000|2022-01-11 11:12:10|392.77|390.57|393.14|390.94|393.14|390.94|392.77|390.57|0
1641899540000|2022-01-11 11:12:20|393.05|390.85|393.7|391.5|393.7|391.5|393.05|390.85|0
1641899550000|2022-01-11 11:12:30|393.89|391.69|393.89|391.69|393.89|391.69|393.7|391.5|0
1641899560000|2022-01-11 11:12:40|394.27|392.07|394.08|391.88|394.27|392.07|394.08|391.88|0
1641899570000|2022-01-11 11:12:50|393.89|391.69|393.7|391.5|393.99|391.79|393.7|391.5|0
1641899580000|2022-01-11 11:13:00|394.08|391.88|394.27|392.07|394.27|392.07|394.08|391.88|0
1641899590000|2022-01-11 11:13:10|394.18|391.98|393.7|391.5|394.18|391.98|393.7|391.5|0
1641899600000|2022-01-11 11:13:20|393.52|391.32|393.52|391.32|393.52|391.32|393.52|391.32|0
1641899610000|2022-01-11 11:13:30|393.8|391.6|393.89|391.69|393.89|391.69|393.8|391.6|0
1641899620000|2022-01-11 11:13:40|394.18|391.98|394.08|391.88|394.18|391.98|394.08|391.88|0
1641899630000|2022-01-11 11:13:50|393.89|391.69|393.99|391.79|394.08|391.88|393.89|391.69|0
1641899640000|2022-01-11 11:14:00|393.8|391.6|394.08|391.88|394.08|391.88|393.7|391.5|0
1641899650000|2022-01-11 11:14:10|394.27|392.07|394.36|392.16|394.45|392.25|394.27|392.07|0
1641899660000|2022-01-11 11:14:20|394.45|392.25|394.64|392.44|394.64|392.44|394.45|392.25|0
1641899670000|2022-01-11 11:14:30|394.83|392.63|394.83|392.63|394.83|392.63|394.64|392.44|0
1641899680000|2022-01-11 11:14:40|394.64|392.44|394.45|392.25|394.64|392.44|394.27|392.07|0
1641899690000|2022-01-11 11:14:50|394.64|392.44|394.64|392.44|394.64|392.44|394.64|392.44|0
1641899700000|2022-01-11 11:15:00|394.45|392.25|394.55|392.35|394.55|392.35|394.45|392.25|0
1641899710000|2022-01-11 11:15:10|394.64|392.44|394.45|392.25|394.64|392.44|394.36|392.16|0
1641899730000|2022-01-11 11:15:30|394.26|392.06|394.08|391.88|394.26|392.06|394.08|391.88|0
1641899740000|2022-01-11 11:15:40|394.26|392.06|394.26|392.06|394.26|392.06|394.17|391.97|0
1641899750000|2022-01-11 11:15:50|394.08|391.88|394.08|391.88|394.08|391.88|394.08|391.88|0
1641899760000|2022-01-11 11:16:00|394.17|391.97|394.64|392.44|394.64|392.44|394.17|391.97|0
1641899770000|2022-01-11 11:16:10|394.45|392.25|394.26|392.06|394.45|392.25|394.26|392.06|0
1641899780000|2022-01-11 11:16:20|394.08|391.88|394.17|391.97|394.26|392.06|394.08|391.88|0
1641899790000|2022-01-11 11:16:30|394.08|391.88|393.89|391.69|394.08|391.88|393.89|391.69|0
1641899800000|2022-01-11 11:16:40|393.99|391.79|394.17|391.97|394.17|391.97|393.99|391.79|0
1641899810000|2022-01-11 11:16:50|394.26|392.06|393.89|391.69|394.26|392.06|393.89|391.69|0
1641899820000|2022-01-11 11:17:00|394.08|391.88|394.26|392.06|394.26|392.06|394.08|391.88|0
1641899840000|2022-01-11 11:17:20|394.36|392.16|394.36|392.16|394.45|392.25|394.36|392.16|0
1641899850000|2022-01-11 11:17:30|394.08|391.88|394.08|391.88|394.08|391.88|394.08|391.88|0
1641899860000|2022-01-11 11:17:40|393.99|391.79|393.7|391.5|394.08|391.88|393.7|391.5|0
1641899870000|2022-01-11 11:17:50|393.89|391.69|393.7|391.5|393.89|391.69|393.7|391.5|0
1641899880000|2022-01-11 11:18:00|393.61|391.41|393.33|391.13|393.61|391.41|393.33|391.13|0
1641899890000|2022-01-11 11:18:10|393.14|390.94|393.14|390.94|393.33|391.13|393.14|390.94|0
1641899900000|2022-01-11 11:18:20|393.24|391.04|393.14|390.94|393.24|391.04|393.14|390.94|0
1641899910000|2022-01-11 11:18:30|393.33|391.13|393.51|391.31|393.51|391.31|393.33|391.13|0
1641899920000|2022-01-11 11:18:40|393.33|391.13|393.33|391.13|393.33|391.13|393.33|391.13|0
1641899940000|2022-01-11 11:19:00|393.89|391.69|393.89|391.69|393.89|391.69|393.89|391.69|0
1641899950000|2022-01-11 11:19:10|394.08|391.88|394.26|392.06|394.26|392.06|394.08|391.88|0
1641899960000|2022-01-11 11:19:20|394.36|392.16|394.45|392.25|394.45|392.25|394.36|392.16|0
1641899970000|2022-01-11 11:19:30|394.26|392.06|394.26|392.06|394.26|392.06|394.17|391.97|0
1641899990000|2022-01-11 11:19:50|394.08|391.88|394.08|391.88|394.08|391.88|394.08|391.88|0
1641900000000|2022-01-11 11:20:00|393.89|391.69|394.08|391.88|394.08|391.88|393.89|391.69|0
1641900020000|2022-01-11 11:20:20|394.26|392.06|394.26|392.06|394.26|392.06|394.26|392.06|0
1641900030000|2022-01-11 11:20:30|394.08|391.88|393.7|391.5|394.08|391.88|393.7|391.5|0
1641900040000|2022-01-11 11:20:40|393.89|391.69|394.08|391.88|394.08|391.88|393.89|391.69|0
1641900050000|2022-01-11 11:20:50|394.26|392.06|394.08|391.88|394.26|392.06|394.08|391.88|0
1641900060000|2022-01-11 11:21:00|394.17|391.97|394.17|391.97|394.26|392.06|394.08|391.88|0
1641900070000|2022-01-11 11:21:10|394.08|391.88|394.08|391.88|394.26|392.06|394.08|391.88|0
1641900090000|2022-01-11 11:21:30|394.26|392.06|394.26|392.06|394.26|392.06|394.26|392.06|0
1641900100000|2022-01-11 11:21:40|394.45|392.25|394.64|392.44|394.64|392.44|394.45|392.25|0
1641900110000|2022-01-11 11:21:50|394.55|392.35|394.45|392.25|394.55|392.35|394.26|392.06|0
1641900130000|2022-01-11 11:22:10|394.36|392.16|394.36|392.16|394.45|392.25|394.36|392.16|0
1641900140000|2022-01-11 11:22:20|394.08|391.88|393.89|391.69|394.08|391.88|393.89|391.69|0
1641900150000|2022-01-11 11:22:30|394.08|391.88|394.08|391.88|394.08|391.88|394.08|391.88|0
1641900160000|2022-01-11 11:22:40|393.89|391.69|393.89|391.69|393.89|391.69|393.89|391.69|0
1641900170000|2022-01-11 11:22:50|393.98|391.78|393.98|391.78|393.98|391.78|393.98|391.78|0
1641900180000|2022-01-11 11:23:00|394.07|391.87|394.07|391.87|394.07|391.87|393.89|391.69|0
1641900190000|2022-01-11 11:23:10|393.89|391.69|393.89|391.69|393.89|391.69|393.89|391.69|0
1641900200000|2022-01-11 11:23:20|393.98|391.78|393.98|391.78|393.98|391.78|393.98|391.78|0
1641900210000|2022-01-11 11:23:30|393.89|391.69|394.07|391.87|394.07|391.87|393.89|391.69|0
1641900220000|2022-01-11 11:23:40|393.98|391.78|393.89|391.69|393.98|391.78|393.89|391.69|0
1641900240000|2022-01-11 11:24:00|394.07|391.87|393.89|391.69|394.07|391.87|393.89|391.69|0
1641900270000|2022-01-11 11:24:30|393.8|391.6|393.8|391.6|393.8|391.6|393.8|391.6|0
1641900280000|2022-01-11 11:24:40|393.7|391.5|393.7|391.5|393.7|391.5|393.7|391.5|0
1641900300000|2022-01-11 11:25:00|393.89|391.69|393.7|391.5|393.89|391.69|393.7|391.5|0
1641900310000|2022-01-11 11:25:10|393.8|391.6|394.26|392.06|394.26|392.06|393.8|391.6|0
1641900320000|2022-01-11 11:25:20|394.36|392.16|394.26|392.06|394.36|392.16|394.26|392.06|0
1641900340000|2022-01-11 11:25:40|394.17|391.97|394.45|392.25|394.45|392.25|394.17|391.97|0
1641900350000|2022-01-11 11:25:50|394.64|392.44|394.64|392.44|394.64|392.44|394.64|392.44|0
1641900360000|2022-01-11 11:26:00|394.55|392.35|394.45|392.25|394.64|392.44|394.45|392.25|0
1641900370000|2022-01-11 11:26:10|394.82|392.62|394.64|392.44|394.82|392.62|394.64|392.44|0
1641900380000|2022-01-11 11:26:20|394.55|392.35|394.45|392.25|394.55|392.35|394.45|392.25|0
1641900390000|2022-01-11 11:26:30|394.55|392.35|394.64|392.44|394.64|392.44|394.55|392.35|0
1641900400000|2022-01-11 11:26:40|394.82|392.62|394.82|392.62|394.82|392.62|394.82|392.62|0
1641900410000|2022-01-11 11:26:50|394.64|392.44|394.64|392.44|394.64|392.44|394.64|392.44|0
1641900420000|2022-01-11 11:27:00|394.73|392.53|394.64|392.44|394.73|392.53|394.64|392.44|0
1641900430000|2022-01-11 11:27:10|394.55|392.35|394.45|392.25|394.64|392.44|394.45|392.25|0
1641900440000|2022-01-11 11:27:20|394.64|392.44|394.64|392.44|394.82|392.62|394.64|392.44|0
1641900470000|2022-01-11 11:27:50|394.82|392.62|394.82|392.62|394.82|392.62|394.82|392.62|0
1641900480000|2022-01-11 11:28:00|394.73|392.53|394.82|392.62|394.82|392.62|394.73|392.53|0
1641900490000|2022-01-11 11:28:10|394.73|392.53|394.45|392.25|394.73|392.53|394.45|392.25|0
1641900500000|2022-01-11 11:28:20|394.64|392.44|394.45|392.25|394.64|392.44|394.45|392.25|0
1641900510000|2022-01-11 11:28:30|394.82|392.62|394.64|392.44|394.82|392.62|394.64|392.44|0
1641900520000|2022-01-11 11:28:40|394.45|392.25|394.45|392.25|394.45|392.25|394.45|392.25|0
1641900530000|2022-01-11 11:28:50|394.55|392.35|394.82|392.62|394.82|392.62|394.55|392.35|0
1641900540000|2022-01-11 11:29:00|395.01|392.81|395.01|392.81|395.01|392.81|394.82|392.62|0
1641900550000|2022-01-11 11:29:10|394.82|392.62|394.45|392.25|395.01|392.81|394.45|392.25|0
1641900560000|2022-01-11 11:29:20|394.64|392.44|394.64|392.44|394.64|392.44|394.45|392.25|0
1641900590000|2022-01-11 11:29:50|394.82|392.62|394.82|392.62|394.82|392.62|394.82|392.62|0
1641900600000|2022-01-11 11:30:00|394.64|392.44|394.64|392.44|394.64|392.44|394.45|392.25|0
1641900630000|2022-01-11 11:30:30|394.82|392.62|394.82|392.62|394.82|392.62|394.82|392.62|0
1641900640000|2022-01-11 11:30:40|395.01|392.81|394.45|392.25|395.01|392.81|394.45|392.25|0
1641900650000|2022-01-11 11:30:50|394.07|391.87|393.32|391.12|394.07|391.87|393.32|391.12|0
1641900660000|2022-01-11 11:31:00|393.13|390.93|393.32|391.12|393.42|391.22|393.13|390.93|0
1641900670000|2022-01-11 11:31:10|393.13|390.93|393.13|390.93|393.13|390.93|393.13|390.93|0
1641900680000|2022-01-11 11:31:20|392.95|390.75|393.32|391.12|393.32|391.12|392.95|390.75|0
1641900690000|2022-01-11 11:31:30|393.23|391.03|393.32|391.12|393.32|391.12|393.23|391.03|0
1641900700000|2022-01-11 11:31:40|393.7|391.5|393.32|391.12|393.7|391.5|393.32|391.12|0
1641900710000|2022-01-11 11:31:50|393.42|391.22|393.32|391.12|393.51|391.31|393.32|391.12|0
1641900720000|2022-01-11 11:32:00|393.23|391.03|393.13|390.93|393.23|391.03|393.13|390.93|0
1641900730000|2022-01-11 11:32:10|392.95|390.75|392.57|390.37|393.13|390.93|392.57|390.37|0
1641900740000|2022-01-11 11:32:20|392.76|390.56|392.76|390.56|392.76|390.56|392.76|390.56|0
1641900750000|2022-01-11 11:32:30|392.95|390.75|392.95|390.75|392.95|390.75|392.95|390.75|0
1641900770000|2022-01-11 11:32:50|392.76|390.56|392.76|390.56|392.76|390.56|392.76|390.56|0
1641900780000|2022-01-11 11:33:00|392.57|390.37|392.95|390.75|392.95|390.75|392.57|390.37|0
1641900790000|2022-01-11 11:33:10|393.13|390.93|393.32|391.12|393.32|391.12|393.13|390.93|0
1641900800000|2022-01-11 11:33:20|393.42|391.22|393.42|391.22|393.42|391.22|393.42|391.22|0
1641900810000|2022-01-11 11:33:30|393.51|391.31|393.13|390.93|393.51|391.31|392.95|390.75|0
1641900830000|2022-01-11 11:33:50|392.95|390.75|392.95|390.75|392.95|390.75|392.95|390.75|0
1641900840000|2022-01-11 11:34:00|393.13|390.93|393.13|390.93|393.13|390.93|392.95|390.75|0
1641900850000|2022-01-11 11:34:10|392.95|390.75|392.95|390.75|392.95|390.75|392.95|390.75|0
1641900860000|2022-01-11 11:34:20|393.13|390.93|392.95|390.75|393.13|390.93|392.95|390.75|0
1641900870000|2022-01-11 11:34:30|393.04|390.84|392.95|390.75|393.04|390.84|392.95|390.75|0
1641900880000|2022-01-11 11:34:40|393.04|390.84|392.95|390.75|393.04|390.84|392.95|390.75|0
1641900890000|2022-01-11 11:34:50|393.04|390.84|393.13|390.93|393.13|390.93|393.04|390.84|0
1641900900000|2022-01-11 11:35:00|393.04|390.84|393.32|391.12|393.32|391.12|393.04|390.84|0
1641900910000|2022-01-11 11:35:10|393.51|391.31|393.61|391.41|393.61|391.41|393.32|391.12|0
1641900920000|2022-01-11 11:35:20|393.51|391.31|393.13|390.93|393.51|391.31|393.13|390.93|0
1641900940000|2022-01-11 11:35:40|392.95|390.75|392.76|390.56|392.95|390.75|392.76|390.56|0
1641900950000|2022-01-11 11:35:50|392.57|390.37|392.48|390.28|392.57|390.37|392.38|390.18|0
1641900960000|2022-01-11 11:36:00|392.57|390.37|392.38|390.18|392.57|390.37|392.38|390.18|0
1641900970000|2022-01-11 11:36:10|392.57|390.37|392.76|390.56|392.76|390.56|392.57|390.37|0
1641900980000|2022-01-11 11:36:20|392.57|390.37|392.76|390.56|392.76|390.56|392.57|390.37|0
1641900990000|2022-01-11 11:36:30|392.86|390.66|392.86|390.66|392.86|390.66|392.86|390.66|0
1641901000000|2022-01-11 11:36:40|392.76|390.56|392.38|390.18|392.76|390.56|392.38|390.18|0
1641901010000|2022-01-11 11:36:50|392.57|390.37|392.57|390.37|392.57|390.37|392.57|390.37|0
1641901040000|2022-01-11 11:37:20|392.67|390.47|392.57|390.37|392.76|390.56|392.57|390.37|0
1641901050000|2022-01-11 11:37:30|392.76|390.56|392.76|390.56|392.76|390.56|392.76|390.56|0
1641901060000|2022-01-11 11:37:40|392.57|390.37|392.57|390.37|392.57|390.37|392.57|390.37|0
1641901080000|2022-01-11 11:38:00|392.38|390.18|392.57|390.37|392.57|390.37|392.38|390.18|0
1641901100000|2022-01-11 11:38:20|392.76|390.56|392.67|390.47|392.76|390.56|392.67|390.47|0
1641901110000|2022-01-11 11:38:30|392.76|390.56|392.95|390.75|392.95|390.75|392.76|390.56|0
1641901120000|2022-01-11 11:38:40|393.04|390.84|392.94|390.74|393.04|390.84|392.94|390.74|0
1641901140000|2022-01-11 11:39:00|392.76|390.56|392.57|390.37|392.76|390.56|392.57|390.37|0
1641901150000|2022-01-11 11:39:10|392.01|389.81|392.01|389.81|392.01|389.81|392.01|389.81|0
1641901160000|2022-01-11 11:39:20|392.11|389.91|392.2|390|392.2|390|392.11|389.91|0
1641901200000|2022-01-11 11:40:00|392.57|390.37|392.29|390.09|392.57|390.37|392.29|390.09|0
1641901210000|2022-01-11 11:40:10|392.2|390|392.01|389.81|392.2|390|392.01|389.81|0
1641901220000|2022-01-11 11:40:20|392.2|390|392.2|390|392.2|390|392.2|390|0
1641901230000|2022-01-11 11:40:30|392.38|390.18|392.38|390.18|392.38|390.18|392.38|390.18|0
1641901250000|2022-01-11 11:40:50|392.2|390|392.2|390|392.2|390|392.2|390|0
1641901260000|2022-01-11 11:41:00|392.11|389.91|392.2|390|392.2|390|392.01|389.81|0
1641901270000|2022-01-11 11:41:10|392.38|390.18|392.2|390|392.38|390.18|392.2|390|0
1641901280000|2022-01-11 11:41:20|392.19|389.99|392.19|389.99|392.19|389.99|392.19|389.99|0
1641901290000|2022-01-11 11:41:30|392.29|390.09|392.19|389.99|392.29|390.09|392.19|389.99|0
1641901300000|2022-01-11 11:41:40|392.11|389.91|392.19|389.99|392.19|389.99|392.11|389.91|0
1641901310000|2022-01-11 11:41:50|392.38|390.18|392.38|390.18|392.38|390.18|392.19|389.99|0
1641901330000|2022-01-11 11:42:10|392.19|389.99|392.19|389.99|392.19|389.99|392.19|389.99|0
1641901340000|2022-01-11 11:42:20|392.38|390.18|392.19|389.99|392.38|390.18|392.19|389.99|0
1641901350000|2022-01-11 11:42:30|392.01|389.81|392.19|389.99|392.19|389.99|392.01|389.81|0
1641901370000|2022-01-11 11:42:50|392.1|389.9|392.1|389.9|392.1|389.9|392.1|389.9|0
1641901380000|2022-01-11 11:43:00|392.19|389.99|392.1|389.9|392.19|389.99|392.01|389.81|0
1641901390000|2022-01-11 11:43:10|392.19|389.99|392.01|389.81|392.19|389.99|392.01|389.81|0
1641901400000|2022-01-11 11:43:20|391.82|389.62|391.82|389.62|391.82|389.62|391.82|389.62|0
1641901410000|2022-01-11 11:43:30|392.01|389.81|391.82|389.62|392.01|389.81|391.82|389.62|0
1641901420000|2022-01-11 11:43:40|392.01|389.81|392.19|389.99|392.19|389.99|392.01|389.81|0
1641901430000|2022-01-11 11:43:50|392.01|389.81|392.01|389.81|392.01|389.81|392.01|389.81|0
1641901440000|2022-01-11 11:44:00|392.19|389.99|392.19|389.99|392.19|389.99|392.19|389.99|0
1641901460000|2022-01-11 11:44:20|392.01|389.81|392.01|389.81|392.01|389.81|392.01|389.81|0
1641901490000|2022-01-11 11:44:50|391.82|389.62|391.82|389.62|391.82|389.62|391.82|389.62|0
1641901500000|2022-01-11 11:45:00|392.19|389.99|392.19|389.99|392.19|389.99|392.19|389.99|0
1641901520000|2022-01-11 11:45:20|392.38|390.18|392.19|389.99|392.38|390.18|392.19|389.99|0
1641901530000|2022-01-11 11:45:30|392.1|389.9|392.01|389.81|392.19|389.99|392.01|389.81|0
1641901560000|2022-01-11 11:46:00|391.82|389.62|391.63|389.43|391.82|389.62|391.63|389.43|0
1641901580000|2022-01-11 11:46:20|391.73|389.53|391.82|389.62|391.82|389.62|391.63|389.43|0
1641901600000|2022-01-11 11:46:40|392.01|389.81|392.01|389.81|392.01|389.81|391.82|389.62|0
1641901610000|2022-01-11 11:46:50|392.19|389.99|392.01|389.81|392.19|389.99|392.01|389.81|0
1641901620000|2022-01-11 11:47:00|392.1|389.9|392.19|389.99|392.19|389.99|392.1|389.9|0
1641901660000|2022-01-11 11:47:40|392.29|390.09|392.29|390.09|392.29|390.09|392.29|390.09|0
1641901670000|2022-01-11 11:47:50|392.19|389.99|392.19|389.99|392.38|390.18|392.19|389.99|0
1641901680000|2022-01-11 11:48:00|392.29|390.09|392.19|389.99|392.29|390.09|392.19|389.99|0
1641901700000|2022-01-11 11:48:20|392.29|390.09|392.19|389.99|392.29|390.09|392.19|389.99|0
1641901710000|2022-01-11 11:48:30|392.01|389.81|392.1|389.9|392.1|389.9|392.01|389.81|0
1641901720000|2022-01-11 11:48:40|392.01|389.81|392.38|390.18|392.38|390.18|392.01|389.81|0
1641901740000|2022-01-11 11:49:00|392.29|390.09|392.19|389.99|392.29|390.09|392.19|389.99|0
1641901750000|2022-01-11 11:49:10|392.29|390.09|392.19|389.99|392.38|390.18|392.19|389.99|0
1641901770000|2022-01-11 11:49:30|392.38|390.18|392.38|390.18|392.38|390.18|392.19|389.99|0
1641901780000|2022-01-11 11:49:40|392.19|389.99|392.38|390.18|392.38|390.18|392.19|389.99|0
1641901790000|2022-01-11 11:49:50|392.19|389.99|392.38|390.18|392.38|390.18|392.19|389.99|0
1641901800000|2022-01-11 11:50:00|392.48|390.28|392.57|390.37|392.57|390.37|392.38|390.18|0
1641901810000|2022-01-11 11:50:10|392.38|390.18|392.29|390.09|392.38|390.18|392.29|390.09|0
1641901820000|2022-01-11 11:50:20|392.19|389.99|392.19|389.99|392.19|389.99|392.19|389.99|0
1641901850000|2022-01-11 11:50:50|392.38|390.18|392.38|390.18|392.38|390.18|392.38|390.18|0
1641901860000|2022-01-11 11:51:00|392.19|389.99|392.38|390.18|392.38|390.18|392.19|389.99|0
1641901880000|2022-01-11 11:51:20|392.29|390.09|392.19|389.99|392.29|390.09|392.19|389.99|0
1641901900000|2022-01-11 11:51:40|391.82|389.62|391.82|389.62|391.82|389.62|391.82|389.62|0
1641901910000|2022-01-11 11:51:50|391.63|389.43|391.82|389.62|391.82|389.62|391.63|389.43|0
1641901920000|2022-01-11 11:52:00|391.73|389.53|391.82|389.62|391.82|389.62|391.63|389.43|0
1641901930000|2022-01-11 11:52:10|391.63|389.43|391.26|389.06|391.63|389.43|391.26|389.06|0
1641901940000|2022-01-11 11:52:20|391.17|388.97|391.17|388.97|391.17|388.97|391.17|388.97|0
1641901950000|2022-01-11 11:52:30|391.26|389.06|391.07|388.87|391.26|389.06|391.07|388.87|0
1641901970000|2022-01-11 11:52:50|390.88|388.68|390.7|388.5|390.88|388.68|390.7|388.5|0
1641902000000|2022-01-11 11:53:20|390.51|388.31|390.51|388.31|390.51|388.31|390.51|388.31|0
1641902010000|2022-01-11 11:53:30|390.61|388.41|390.69|388.49|390.7|388.5|390.61|388.41|0
1641902020000|2022-01-11 11:53:40|390.51|388.31|390.61|388.41|390.61|388.41|390.51|388.31|0
1641902030000|2022-01-11 11:53:50|390.69|388.49|390.69|388.49|390.69|388.49|390.69|388.49|0
1641902040000|2022-01-11 11:54:00|390.51|388.31|390.69|388.49|390.69|388.49|390.51|388.31|0
1641902110000|2022-01-11 11:55:10|390.88|388.68|390.88|388.68|390.88|388.68|390.88|388.68|0
1641902120000|2022-01-11 11:55:20|391.07|388.87|391.07|388.87|391.07|388.87|391.07|388.87|0
1641902130000|2022-01-11 11:55:30|390.88|388.68|390.88|388.68|390.88|388.68|390.88|388.68|0
1641902140000|2022-01-11 11:55:40|391.07|388.87|390.88|388.68|391.07|388.87|390.69|388.49|0
1641902150000|2022-01-11 11:55:50|391.07|388.87|390.88|388.68|391.07|388.87|390.88|388.68|0
1641902160000|2022-01-11 11:56:00|391.07|388.87|391.07|388.87|391.07|388.87|391.07|388.87|0
1641902170000|2022-01-11 11:56:10|391.25|389.05|391.44|389.24|391.44|389.24|391.25|389.05|0
1641902180000|2022-01-11 11:56:20|391.25|389.05|391.25|389.05|391.25|389.05|391.25|389.05|0
1641902190000|2022-01-11 11:56:30|391.17|388.97|391.25|389.05|391.25|389.05|391.17|388.97|0
1641902200000|2022-01-11 11:56:40|391.44|389.24|391.44|389.24|391.44|389.24|391.44|389.24|0
1641902210000|2022-01-11 11:56:50|391.63|389.43|391.82|389.62|391.82|389.62|391.63|389.43|0
1641902220000|2022-01-11 11:57:00|392|389.8|392|389.8|392|389.8|392|389.8|0
1641902230000|2022-01-11 11:57:10|392.19|389.99|392.56|390.36|392.56|390.36|392.19|389.99|0
1641902250000|2022-01-11 11:57:30|392.38|390.18|392.38|390.18|392.38|390.18|392.38|390.18|0
1641902260000|2022-01-11 11:57:40|392.56|390.36|392.56|390.36|392.56|390.36|392.56|390.36|0
1641902270000|2022-01-11 11:57:50|392.85|390.65|392.85|390.65|392.85|390.65|392.85|390.65|0
1641902280000|2022-01-11 11:58:00|392.75|390.55|392.94|390.74|392.94|390.74|392.75|390.55|0
1641902290000|2022-01-11 11:58:10|393.13|390.93|392.94|390.74|393.13|390.93|392.94|390.74|0
1641902300000|2022-01-11 11:58:20|393.13|390.93|393.13|390.93|393.13|390.93|393.13|390.93|0
1641902310000|2022-01-11 11:58:30|393.31|391.11|393.5|391.3|393.5|391.3|393.31|391.11|0
1641902320000|2022-01-11 11:58:40|393.69|391.49|393.69|391.49|393.69|391.49|393.69|391.49|0
1641902340000|2022-01-11 11:59:00|393.31|391.11|393.31|391.11|393.31|391.11|393.31|391.11|0
1641902350000|2022-01-11 11:59:10|393.69|391.49|393.88|391.68|393.88|391.68|393.69|391.49|0
1641902360000|2022-01-11 11:59:20|393.69|391.49|393.88|391.68|393.88|391.68|393.69|391.49|0
1641902390000|2022-01-11 11:59:50|394.25|392.05|395|392.8|395|392.8|394.25|392.05|0
1641902400000|2022-01-11 12:00:00|395.38|393.18|395.19|392.99|395.38|393.18|395.19|392.99|0
1641902410000|2022-01-11 12:00:10|395|392.8|394.81|392.61|395|392.8|394.63|392.43|0
1641902420000|2022-01-11 12:00:20|394.63|392.43|394.44|392.24|394.63|392.43|394.44|392.24|0
1641902430000|2022-01-11 12:00:30|394.06|391.86|393.88|391.68|394.06|391.86|393.79|391.59|0
1641902440000|2022-01-11 12:00:40|393.5|391.3|393.69|391.49|393.69|391.49|393.5|391.3|0
1641902450000|2022-01-11 12:00:50|393.5|391.3|393.31|391.11|393.5|391.3|393.31|391.11|0
1641902460000|2022-01-11 12:01:00|393.41|391.21|393.31|391.11|393.41|391.21|393.31|391.11|0
1641902470000|2022-01-11 12:01:10|393.22|391.02|393.31|391.11|393.31|391.11|393.13|390.93|0
1641902480000|2022-01-11 12:01:20|393.5|391.3|393.5|391.3|393.5|391.3|393.5|391.3|0
1641902490000|2022-01-11 12:01:30|393.41|391.21|393.88|391.68|393.88|391.68|393.41|391.21|0
1641902500000|2022-01-11 12:01:40|393.5|391.3|393.5|391.3|393.5|391.3|393.5|391.3|0
1641902510000|2022-01-11 12:01:50|393.31|391.11|393.31|391.11|393.31|391.11|393.31|391.11|0
1641902530000|2022-01-11 12:02:10|393.22|391.02|393.88|391.68|393.88|391.68|393.22|391.02|0
1641902540000|2022-01-11 12:02:20|393.31|391.11|393.13|390.93|393.31|391.11|393.13|390.93|0
1641902550000|2022-01-11 12:02:30|393.31|391.11|393.5|391.3|393.5|391.3|393.31|391.11|0
1641902560000|2022-01-11 12:02:40|393.41|391.21|393.41|391.21|393.41|391.21|393.41|391.21|0
1641902570000|2022-01-11 12:02:50|393.5|391.3|393.97|391.77|393.97|391.77|393.5|391.3|0
1641902580000|2022-01-11 12:03:00|393.87|391.67|393.87|391.67|394.06|391.86|393.87|391.67|0
1641902590000|2022-01-11 12:03:10|394.06|391.86|393.87|391.67|394.25|392.05|393.87|391.67|0
1641902600000|2022-01-11 12:03:20|394.06|391.86|393.5|391.3|394.06|391.86|393.5|391.3|0
1641902610000|2022-01-11 12:03:30|393.31|391.11|393.5|391.3|393.5|391.3|393.31|391.11|0
1641902620000|2022-01-11 12:03:40|393.69|391.49|393.69|391.49|393.69|391.49|393.5|391.3|0
1641902640000|2022-01-11 12:04:00|393.6|391.4|393.87|391.67|393.87|391.67|393.6|391.4|0
1641902650000|2022-01-11 12:04:10|394.06|391.86|393.87|391.67|394.06|391.86|393.87|391.67|0
1641902660000|2022-01-11 12:04:20|394.06|391.86|393.5|391.3|394.06|391.86|393.5|391.3|0
1641902670000|2022-01-11 12:04:30|393.31|391.11|393.5|391.3|393.5|391.3|393.31|391.11|0
1641902680000|2022-01-11 12:04:40|393.31|391.11|393.69|391.49|393.78|391.58|393.31|391.11|0
1641902690000|2022-01-11 12:04:50|393.6|391.4|393.69|391.49|393.69|391.49|393.6|391.4|0
1641902710000|2022-01-11 12:05:10|393.5|391.3|393.69|391.49|393.69|391.49|393.5|391.3|0
1641902730000|2022-01-11 12:05:30|393.31|391.11|393.69|391.49|393.69|391.49|393.31|391.11|0
1641902740000|2022-01-11 12:05:40|393.87|391.67|393.87|391.67|393.87|391.67|393.87|391.67|0
1641902750000|2022-01-11 12:05:50|393.69|391.49|393.5|391.3|393.69|391.49|393.5|391.3|0
1641902770000|2022-01-11 12:06:10|393.12|390.92|393.12|390.92|393.12|390.92|393.12|390.92|0
1641902780000|2022-01-11 12:06:20|392.94|390.74|392.75|390.55|392.94|390.74|392.75|390.55|0
1641902790000|2022-01-11 12:06:30|392.94|390.74|392.75|390.55|392.94|390.74|392.75|390.55|0
1641902800000|2022-01-11 12:06:40|392.56|390.36|392.56|390.36|392.56|390.36|392.56|390.36|0
1641902810000|2022-01-11 12:06:50|392.47|390.27|392.47|390.27|392.47|390.27|392.47|390.27|0
1641902820000|2022-01-11 12:07:00|392.37|390.17|392.37|390.17|392.37|390.17|392.37|390.17|0
1641902830000|2022-01-11 12:07:10|392.56|390.36|392.94|390.74|392.94|390.74|392.56|390.36|0
1641902840000|2022-01-11 12:07:20|393.12|390.92|393.12|390.92|393.12|390.92|393.12|390.92|0
1641902850000|2022-01-11 12:07:30|392.75|390.55|393.12|390.92|393.12|390.92|392.75|390.55|0
1641902860000|2022-01-11 12:07:40|392.94|390.74|393.12|390.92|393.12|390.92|392.94|390.74|0
1641902870000|2022-01-11 12:07:50|392.94|390.74|393.03|390.83|393.03|390.83|392.94|390.74|0
1641902880000|2022-01-11 12:08:00|392.94|390.74|393.87|391.67|393.87|391.67|392.94|390.74|0
1641902890000|2022-01-11 12:08:10|394.06|391.86|393.69|391.49|394.06|391.86|393.69|391.49|0
1641902900000|2022-01-11 12:08:20|393.78|391.58|394.06|391.86|394.06|391.86|393.69|391.49|0
1641902910000|2022-01-11 12:08:30|393.87|391.67|393.69|391.49|393.87|391.67|393.69|391.49|0
1641902920000|2022-01-11 12:08:40|393.5|391.3|393.69|391.49|393.69|391.49|393.5|391.3|0
1641902930000|2022-01-11 12:08:50|393.5|391.3|393.69|391.49|393.69|391.49|393.5|391.3|0
1641902940000|2022-01-11 12:09:00|393.31|391.11|393.31|391.11|393.31|391.11|393.31|391.11|0
1641902950000|2022-01-11 12:09:10|393.5|391.3|393.31|391.11|393.5|391.3|393.31|391.11|0
1641902970000|2022-01-11 12:09:30|393.5|391.3|393.69|391.49|393.69|391.49|393.5|391.3|0
1641902980000|2022-01-11 12:09:40|393.5|391.3|393.31|391.11|393.5|391.3|393.31|391.11|0
1641902990000|2022-01-11 12:09:50|393.12|390.92|393.5|391.3|393.5|391.3|393.12|390.92|0
1641903000000|2022-01-11 12:10:00|393.69|391.49|393.69|391.49|393.69|391.49|393.6|391.4|0
1641903030000|2022-01-11 12:10:30|393.87|391.67|394.25|392.05|394.25|392.05|393.87|391.67|0
1641903040000|2022-01-11 12:10:40|394.35|392.15|394.44|392.24|394.44|392.24|394.25|392.05|0
1641903050000|2022-01-11 12:10:50|394.62|392.42|394.81|392.61|394.81|392.61|394.62|392.42|0
1641903060000|2022-01-11 12:11:00|394.62|392.42|393.87|391.67|394.62|392.42|393.87|391.67|0
1641903070000|2022-01-11 12:11:10|393.97|391.77|394.25|392.05|394.25|392.05|393.87|391.67|0
1641903080000|2022-01-11 12:11:20|394.44|392.24|394.62|392.42|394.62|392.42|394.44|392.24|0
1641903090000|2022-01-11 12:11:30|394.44|392.24|394.25|392.05|394.53|392.33|394.25|392.05|0
1641903100000|2022-01-11 12:11:40|393.87|391.67|394.06|391.86|394.06|391.86|393.87|391.67|0
1641903110000|2022-01-11 12:11:50|393.87|391.67|393.87|391.67|394.16|391.96|393.87|391.67|0
1641903130000|2022-01-11 12:12:10|393.68|391.48|393.5|391.3|393.68|391.48|393.5|391.3|0
1641903140000|2022-01-11 12:12:20|393.68|391.48|393.59|391.39|393.68|391.48|393.5|391.3|0
1641903150000|2022-01-11 12:12:30|393.5|391.3|393.12|390.92|393.5|391.3|393.12|390.92|0
1641903160000|2022-01-11 12:12:40|392.93|390.73|392.93|390.73|392.93|390.73|392.93|390.73|0
1641903180000|2022-01-11 12:13:00|393.12|390.92|393.31|391.11|393.31|391.11|393.12|390.92|0
1641903190000|2022-01-11 12:13:10|393.12|390.92|393.31|391.11|393.31|391.11|393.12|390.92|0
1641903200000|2022-01-11 12:13:20|393.5|391.3|393.68|391.48|393.68|391.48|393.5|391.3|0
1641903210000|2022-01-11 12:13:30|393.12|390.92|392.93|390.73|393.12|390.92|392.93|390.73|0
1641903220000|2022-01-11 12:13:40|393.12|390.92|392.75|390.55|393.31|391.11|392.75|390.55|0
1641903230000|2022-01-11 12:13:50|392.93|390.73|393.12|390.92|393.12|390.92|392.93|390.73|0
1641903240000|2022-01-11 12:14:00|393.5|391.3|393.5|391.3|393.5|391.3|393.5|391.3|0
1641903250000|2022-01-11 12:14:10|393.31|391.11|393.12|390.92|393.31|391.11|393.12|390.92|0
1641903260000|2022-01-11 12:14:20|393.41|391.21|393.41|391.21|393.41|391.21|393.41|391.21|0
1641903270000|2022-01-11 12:14:30|393.68|391.48|393.78|391.58|393.87|391.67|393.68|391.48|0
1641903280000|2022-01-11 12:14:40|393.68|391.48|393.68|391.48|393.87|391.67|393.68|391.48|0
1641903300000|2022-01-11 12:15:00|393.87|391.67|394.06|391.86|394.06|391.86|393.87|391.67|0
1641903310000|2022-01-11 12:15:10|393.87|391.67|393.87|391.67|393.87|391.67|393.87|391.67|0
1641903330000|2022-01-11 12:15:30|394.06|391.86|394.25|392.05|394.25|392.05|394.06|391.86|0
1641903340000|2022-01-11 12:15:40|394.06|391.86|394.06|391.86|394.06|391.86|394.06|391.86|0
1641903350000|2022-01-11 12:15:50|394.16|391.96|394.25|392.05|394.25|392.05|394.16|391.96|0
1641903360000|2022-01-11 12:16:00|394.06|391.86|394.06|391.86|394.25|392.05|394.06|391.86|0
1641903370000|2022-01-11 12:16:10|394.25|392.05|394.43|392.23|394.43|392.23|394.25|392.05|0
1641903400000|2022-01-11 12:16:40|394.34|392.14|394.25|392.05|394.43|392.23|394.25|392.05|0
1641903410000|2022-01-11 12:16:50|394.06|391.86|393.87|391.67|394.06|391.86|393.87|391.67|0
1641903430000|2022-01-11 12:17:10|393.97|391.77|394.06|391.86|394.06|391.86|393.97|391.77|0
1641903440000|2022-01-11 12:17:20|393.87|391.67|393.87|391.67|393.87|391.67|393.87|391.67|0
1641903470000|2022-01-11 12:17:50|393.68|391.48|393.68|391.48|393.68|391.48|393.68|391.48|0
1641903490000|2022-01-11 12:18:10|393.31|391.11|393.31|391.11|393.31|391.11|393.31|391.11|0
1641903510000|2022-01-11 12:18:30|393.5|391.3|393.87|391.67|393.87|391.67|393.5|391.3|0
1641903520000|2022-01-11 12:18:40|393.78|391.58|393.78|391.58|393.87|391.67|393.78|391.58|0
1641903530000|2022-01-11 12:18:50|393.87|391.67|394.06|391.86|394.06|391.86|393.68|391.48|0
1641903540000|2022-01-11 12:19:00|394.16|391.96|394.16|391.96|394.16|391.96|394.16|391.96|0
1641903550000|2022-01-11 12:19:10|394.25|392.05|394.43|392.23|394.43|392.23|394.25|392.05|0
1641903560000|2022-01-11 12:19:20|394.62|392.42|394.62|392.42|394.62|392.42|394.62|392.42|0
1641903570000|2022-01-11 12:19:30|394.81|392.61|394.62|392.42|394.81|392.61|394.62|392.42|0
1641903580000|2022-01-11 12:19:40|394.43|392.23|394.43|392.23|394.53|392.33|394.43|392.23|0
1641903590000|2022-01-11 12:19:50|394.62|392.42|394.62|392.42|394.62|392.42|394.53|392.33|0
1641903600000|2022-01-11 12:20:00|394.43|392.23|394.24|392.04|394.43|392.23|394.06|391.86|0
1641903610000|2022-01-11 12:20:10|394.06|391.86|394.06|391.86|394.06|391.86|394.06|391.86|0
1641903620000|2022-01-11 12:20:20|393.87|391.67|394.06|391.86|394.06|391.86|393.87|391.67|0
1641903630000|2022-01-11 12:20:30|393.87|391.67|394.06|391.86|394.06|391.86|393.87|391.67|0
1641903650000|2022-01-11 12:20:50|393.87|391.67|393.68|391.48|393.87|391.67|393.68|391.48|0
1641903660000|2022-01-11 12:21:00|393.78|391.58|393.78|391.58|393.78|391.58|393.78|391.58|0
1641903670000|2022-01-11 12:21:10|393.87|391.67|393.78|391.58|393.87|391.67|393.78|391.58|0
1641903680000|2022-01-11 12:21:20|393.68|391.48|393.49|391.29|393.68|391.48|393.49|391.29|0
1641903690000|2022-01-11 12:21:30|393.59|391.39|393.31|391.11|393.59|391.39|393.31|391.11|0
1641903720000|2022-01-11 12:22:00|393.49|391.29|393.49|391.29|393.49|391.29|393.49|391.29|0
1641903730000|2022-01-11 12:22:10|393.87|391.67|393.68|391.48|393.87|391.67|393.68|391.48|0
1641903740000|2022-01-11 12:22:20|393.87|391.67|393.68|391.48|393.87|391.67|393.68|391.48|0
1641903750000|2022-01-11 12:22:30|393.78|391.58|393.87|391.67|393.87|391.67|393.78|391.58|0
1641903770000|2022-01-11 12:22:50|394.06|391.86|393.87|391.67|394.06|391.86|393.87|391.67|0
1641903780000|2022-01-11 12:23:00|393.78|391.58|394.06|391.86|394.24|392.04|393.78|391.58|0
1641903790000|2022-01-11 12:23:10|394.15|391.95|394.06|391.86|394.15|391.95|394.06|391.86|0
1641903800000|2022-01-11 12:23:20|393.87|391.67|393.87|391.67|393.87|391.67|393.87|391.67|0
1641903820000|2022-01-11 12:23:40|394.15|391.95|393.87|391.67|394.15|391.95|393.87|391.67|0
1641903830000|2022-01-11 12:23:50|393.78|391.58|393.87|391.67|393.87|391.67|393.78|391.58|0
1641903840000|2022-01-11 12:24:00|393.68|391.48|393.49|391.29|393.68|391.48|393.49|391.29|0
1641903850000|2022-01-11 12:24:10|393.68|391.48|393.68|391.48|393.68|391.48|393.68|391.48|0
1641903860000|2022-01-11 12:24:20|393.78|391.58|393.78|391.58|393.78|391.58|393.68|391.48|0
1641903870000|2022-01-11 12:24:30|393.68|391.48|393.78|391.58|393.78|391.58|393.49|391.29|0
1641903880000|2022-01-11 12:24:40|393.68|391.48|393.68|391.48|393.68|391.48|393.68|391.48|0
1641903890000|2022-01-11 12:24:50|393.87|391.67|393.68|391.48|393.87|391.67|393.68|391.48|0
1641903900000|2022-01-11 12:25:00|393.49|391.29|393.59|391.39|393.68|391.48|393.49|391.29|0
1641903910000|2022-01-11 12:25:10|393.68|391.48|393.49|391.29|393.68|391.48|393.49|391.29|0
1641903920000|2022-01-11 12:25:20|393.68|391.48|393.68|391.48|393.68|391.48|393.68|391.48|0
1641903930000|2022-01-11 12:25:30|393.87|391.67|393.87|391.67|393.87|391.67|393.87|391.67|0
1641903940000|2022-01-11 12:25:40|394.06|391.86|394.06|391.86|394.06|391.86|394.06|391.86|0
1641903950000|2022-01-11 12:25:50|394.24|392.04|394.24|392.04|394.24|392.04|394.24|392.04|0
1641903960000|2022-01-11 12:26:00|394.43|392.23|394.24|392.04|394.43|392.23|394.24|392.04|0
1641903990000|2022-01-11 12:26:30|394.06|391.86|394.15|391.95|394.24|392.04|394.06|391.86|0
1641904000000|2022-01-11 12:26:40|394.06|391.86|394.24|392.04|394.24|392.04|394.06|391.86|0
1641904010000|2022-01-11 12:26:50|394.34|392.14|394.24|392.04|394.43|392.23|394.24|392.04|0
1641904020000|2022-01-11 12:27:00|394.34|392.14|394.43|392.23|394.43|392.23|394.34|392.14|0
1641904040000|2022-01-11 12:27:20|394.06|391.86|394.06|391.86|394.15|391.95|394.06|391.86|0
1641904050000|2022-01-11 12:27:30|394.24|392.04|394.24|392.04|394.24|392.04|394.24|392.04|0
1641904060000|2022-01-11 12:27:40|394.05|391.85|394.05|391.85|394.05|391.85|394.05|391.85|0
1641904080000|2022-01-11 12:28:00|394.24|392.04|393.96|391.76|394.24|392.04|393.96|391.76|0
1641904090000|2022-01-11 12:28:10|394.05|391.85|394.24|392.04|394.24|392.04|394.05|391.85|0
1641904100000|2022-01-11 12:28:20|394.05|391.85|393.87|391.67|394.05|391.85|393.68|391.48|0
1641904120000|2022-01-11 12:28:40|394.05|391.85|394.05|391.85|394.05|391.85|394.05|391.85|0
1641904130000|2022-01-11 12:28:50|393.87|391.67|393.87|391.67|393.87|391.67|393.87|391.67|0
1641904150000|2022-01-11 12:29:10|393.68|391.48|393.68|391.48|393.68|391.48|393.68|391.48|0
1641904170000|2022-01-11 12:29:30|393.49|391.29|393.49|391.29|393.49|391.29|393.49|391.29|0
1641904180000|2022-01-11 12:29:40|393.3|391.1|393.49|391.29|393.49|391.29|393.3|391.1|0
1641904190000|2022-01-11 12:29:50|393.3|391.1|393.3|391.1|393.3|391.1|393.3|391.1|0
1641904210000|2022-01-11 12:30:10|393.12|390.92|393.12|390.92|393.12|390.92|393.12|390.92|0
1641904220000|2022-01-11 12:30:20|393.49|391.29|393.3|391.1|393.49|391.29|393.3|391.1|0
1641904240000|2022-01-11 12:30:40|393.12|390.92|393.49|391.29|393.49|391.29|393.12|390.92|0
1641904260000|2022-01-11 12:31:00|393.68|391.48|393.68|391.48|393.68|391.48|393.68|391.48|0
1641904270000|2022-01-11 12:31:10|393.49|391.29|393.68|391.48|393.68|391.48|393.49|391.29|0
1641904280000|2022-01-11 12:31:20|393.59|391.39|393.59|391.39|393.59|391.39|393.59|391.39|0
1641904290000|2022-01-11 12:31:30|393.49|391.29|393.68|391.48|393.68|391.48|393.49|391.29|0
1641904300000|2022-01-11 12:31:40|393.49|391.29|393.49|391.29|393.49|391.29|393.49|391.29|0
1641904320000|2022-01-11 12:32:00|393.59|391.39|393.49|391.29|393.59|391.39|393.49|391.29|0
1641904330000|2022-01-11 12:32:10|393.68|391.48|393.87|391.67|393.87|391.67|393.68|391.48|0
1641904340000|2022-01-11 12:32:20|393.96|391.76|393.59|391.39|394.05|391.85|393.49|391.29|0
1641904350000|2022-01-11 12:32:30|393.87|391.67|393.4|391.2|393.87|391.67|393.4|391.2|0
1641904360000|2022-01-11 12:32:40|393.3|391.1|393.3|391.1|393.3|391.1|393.12|390.92|0
1641904370000|2022-01-11 12:32:50|393.4|391.2|393.3|391.1|393.4|391.2|393.3|391.1|0
1641904380000|2022-01-11 12:33:00|393.87|391.67|394.24|392.04|394.24|392.04|393.87|391.67|0
1641904390000|2022-01-11 12:33:10|394.15|391.95|394.05|391.85|394.24|392.04|394.05|391.85|0
1641904400000|2022-01-11 12:33:20|394.24|392.04|394.62|392.42|394.62|392.42|394.24|392.04|0
1641904410000|2022-01-11 12:33:30|394.8|392.6|394.8|392.6|394.99|392.79|394.8|392.6|0
1641904420000|2022-01-11 12:33:40|394.99|392.79|394.43|392.23|394.99|392.79|394.43|392.23|0
1641904440000|2022-01-11 12:34:00|394.05|391.85|394.05|391.85|394.05|391.85|394.05|391.85|0
1641904450000|2022-01-11 12:34:10|393.87|391.67|393.68|391.48|393.87|391.67|393.68|391.48|0
1641904460000|2022-01-11 12:34:20|393.59|391.39|393.68|391.48|393.68|391.48|393.59|391.39|0
1641904470000|2022-01-11 12:34:30|393.49|391.29|393.49|391.29|393.49|391.29|393.49|391.29|0
1641904480000|2022-01-11 12:34:40|393.68|391.48|393.68|391.48|393.68|391.48|393.49|391.29|0
1641904490000|2022-01-11 12:34:50|393.87|391.67|394.05|391.85|394.05|391.85|393.87|391.67|0
1641904500000|2022-01-11 12:35:00|393.68|391.48|393.68|391.48|393.87|391.67|393.68|391.48|0
1641904510000|2022-01-11 12:35:10|393.49|391.29|393.68|391.48|393.68|391.48|393.49|391.29|0
1641904520000|2022-01-11 12:35:20|393.49|391.29|393.49|391.29|393.49|391.29|393.49|391.29|0
1641904530000|2022-01-11 12:35:30|393.68|391.48|393.49|391.29|393.68|391.48|393.3|391.1|0
1641904560000|2022-01-11 12:36:00|393.68|391.48|393.68|391.48|393.68|391.48|393.68|391.48|0
1641904590000|2022-01-11 12:36:30|393.49|391.29|393.59|391.39|393.59|391.39|393.49|391.29|0
1641904600000|2022-01-11 12:36:40|393.4|391.2|393.3|391.1|393.49|391.29|393.3|391.1|0
1641904610000|2022-01-11 12:36:50|393.49|391.29|393.49|391.29|393.49|391.29|393.49|391.29|0
1641904620000|2022-01-11 12:37:00|393.59|391.39|393.68|391.48|393.68|391.48|393.59|391.39|0
1641904630000|2022-01-11 12:37:10|393.49|391.29|393.49|391.29|393.59|391.39|393.49|391.29|0
1641904640000|2022-01-11 12:37:20|393.59|391.39|393.59|391.39|393.59|391.39|393.59|391.39|0
1641904650000|2022-01-11 12:37:30|393.49|391.29|393.49|391.29|393.68|391.48|393.49|391.29|0
1641904660000|2022-01-11 12:37:40|393.68|391.48|393.3|391.1|393.68|391.48|393.3|391.1|0
1641904670000|2022-01-11 12:37:50|393.49|391.29|393.49|391.29|393.49|391.29|393.49|391.29|0
1641904680000|2022-01-11 12:38:00|393.3|391.1|393.49|391.29|393.49|391.29|393.3|391.1|0
1641904690000|2022-01-11 12:38:10|393.68|391.48|393.68|391.48|393.68|391.48|393.68|391.48|0
1641904700000|2022-01-11 12:38:20|393.86|391.66|393.86|391.66|393.86|391.66|393.77|391.57|0
1641904710000|2022-01-11 12:38:30|394.05|391.85|394.24|392.04|394.24|392.04|394.05|391.85|0
1641904720000|2022-01-11 12:38:40|394.43|392.23|394.34|392.14|394.43|392.23|394.34|392.14|0
1641904730000|2022-01-11 12:38:50|394.24|392.04|394.05|391.85|394.24|392.04|394.05|391.85|0
1641904740000|2022-01-11 12:39:00|393.86|391.66|393.86|391.66|393.86|391.66|393.86|391.66|0
1641904750000|2022-01-11 12:39:10|393.77|391.57|393.77|391.57|393.77|391.57|393.77|391.57|0
1641904760000|2022-01-11 12:39:20|393.68|391.48|393.86|391.66|393.86|391.66|393.68|391.48|0
1641904780000|2022-01-11 12:39:40|394.05|391.85|393.86|391.66|394.05|391.85|393.86|391.66|0
1641904790000|2022-01-11 12:39:50|394.05|391.85|393.86|391.66|394.05|391.85|393.86|391.66|0
1641904800000|2022-01-11 12:40:00|394.05|391.85|393.77|391.57|394.05|391.85|393.77|391.57|0
1641904810000|2022-01-11 12:40:10|394.05|391.85|393.86|391.66|394.05|391.85|393.86|391.66|0
1641904820000|2022-01-11 12:40:20|393.96|391.76|393.96|391.76|393.96|391.76|393.86|391.66|0
1641904830000|2022-01-11 12:40:30|394.05|391.85|393.86|391.66|394.05|391.85|393.77|391.57|0
1641904840000|2022-01-11 12:40:40|393.96|391.76|393.77|391.57|393.96|391.76|393.68|391.48|0
1641904850000|2022-01-11 12:40:50|393.86|391.66|393.86|391.66|393.86|391.66|393.86|391.66|0
1641904860000|2022-01-11 12:41:00|394.05|391.85|393.86|391.66|394.05|391.85|393.86|391.66|0
1641904870000|2022-01-11 12:41:10|393.96|391.76|393.86|391.66|394.05|391.85|393.86|391.66|0
1641904890000|2022-01-11 12:41:30|394.05|391.85|393.68|391.48|394.05|391.85|393.68|391.48|0
1641904900000|2022-01-11 12:41:40|393.77|391.57|393.68|391.48|393.77|391.57|393.68|391.48|0
1641904920000|2022-01-11 12:42:00|393.49|391.29|393.49|391.29|393.68|391.48|393.49|391.29|0
1641904930000|2022-01-11 12:42:10|393.59|391.39|393.68|391.48|393.68|391.48|393.59|391.39|0
1641904940000|2022-01-11 12:42:20|393.59|391.39|393.59|391.39|393.59|391.39|393.59|391.39|0
1641904950000|2022-01-11 12:42:30|393.49|391.29|393.49|391.29|393.59|391.39|393.49|391.29|0
1641904980000|2022-01-11 12:43:00|393.67|391.47|393.67|391.47|393.67|391.47|393.67|391.47|0
1641905010000|2022-01-11 12:43:30|393.86|391.66|393.49|391.29|393.86|391.66|393.49|391.29|0
1641905030000|2022-01-11 12:43:50|393.86|391.66|393.86|391.66|393.86|391.66|393.86|391.66|0
1641905040000|2022-01-11 12:44:00|393.77|391.57|393.86|391.66|393.86|391.66|393.67|391.47|0
1641905050000|2022-01-11 12:44:10|394.05|391.85|393.86|391.66|394.05|391.85|393.86|391.66|0
1641905060000|2022-01-11 12:44:20|394.05|391.85|394.05|391.85|394.05|391.85|394.05|391.85|0
1641905070000|2022-01-11 12:44:30|394.24|392.04|394.24|392.04|394.24|392.04|394.24|392.04|0
1641905080000|2022-01-11 12:44:40|394.43|392.23|394.43|392.23|394.43|392.23|394.43|392.23|0
1641905090000|2022-01-11 12:44:50|394.33|392.13|394.33|392.13|394.33|392.13|394.33|392.13|0
1641905100000|2022-01-11 12:45:00|394.43|392.23|394.24|392.04|394.43|392.23|394.24|392.04|0
1641905110000|2022-01-11 12:45:10|394.42|392.22|394.42|392.22|394.42|392.22|394.42|392.22|0
1641905120000|2022-01-11 12:45:20|394.61|392.41|394.42|392.22|394.61|392.41|394.42|392.22|0
1641905130000|2022-01-11 12:45:30|394.61|392.41|394.24|392.04|394.61|392.41|394.24|392.04|0
1641905140000|2022-01-11 12:45:40|394.33|392.13|394.24|392.04|394.42|392.22|394.24|392.04|0
1641905150000|2022-01-11 12:45:50|394.42|392.22|394.24|392.04|394.42|392.22|394.24|392.04|0
1641905160000|2022-01-11 12:46:00|394.42|392.22|394.42|392.22|394.42|392.22|394.42|392.22|0
1641905170000|2022-01-11 12:46:10|394.33|392.13|394.42|392.22|394.42|392.22|394.33|392.13|0
1641905180000|2022-01-11 12:46:20|394.61|392.41|394.61|392.41|394.61|392.41|394.61|392.41|0
1641905190000|2022-01-11 12:46:30|394.99|392.79|394.99|392.79|394.99|392.79|394.8|392.6|0
1641905200000|2022-01-11 12:46:40|395.18|392.98|395.93|393.73|396.12|393.92|395.18|392.98|0
1641905210000|2022-01-11 12:46:50|396.12|393.92|396.49|394.29|396.49|394.29|396.12|393.92|0
1641905220000|2022-01-11 12:47:00|396.3|394.1|396.49|394.29|396.49|394.29|396.3|394.1|0
1641905230000|2022-01-11 12:47:10|396.3|394.1|396.49|394.29|396.68|394.48|396.3|394.1|0
1641905240000|2022-01-11 12:47:20|396.59|394.39|396.3|394.1|396.68|394.48|396.3|394.1|0
1641905250000|2022-01-11 12:47:30|396.49|394.29|396.49|394.29|396.68|394.48|396.49|394.29|0
1641905260000|2022-01-11 12:47:40|396.68|394.48|396.68|394.48|396.68|394.48|396.68|394.48|0
1641905270000|2022-01-11 12:47:50|396.49|394.29|396.68|394.48|396.68|394.48|396.49|394.29|0
1641905280000|2022-01-11 12:48:00|396.49|394.29|396.49|394.29|396.68|394.48|396.49|394.29|0
1641905290000|2022-01-11 12:48:10|396.3|394.1|396.3|394.1|396.3|394.1|396.3|394.1|0
1641905300000|2022-01-11 12:48:20|396.4|394.2|396.3|394.1|396.4|394.2|396.3|394.1|0
1641905310000|2022-01-11 12:48:30|396.49|394.29|396.49|394.29|396.49|394.29|396.49|394.29|0
1641905320000|2022-01-11 12:48:40|396.68|394.48|396.87|394.67|396.87|394.67|396.68|394.48|0
1641905330000|2022-01-11 12:48:50|396.78|394.58|396.87|394.67|396.87|394.67|396.78|394.58|0
1641905340000|2022-01-11 12:49:00|396.68|394.48|396.12|393.92|396.68|394.48|396.12|393.92|0
1641905350000|2022-01-11 12:49:10|396.03|393.83|396.03|393.83|396.03|393.83|396.03|393.83|0
1641905360000|2022-01-11 12:49:20|396.12|393.92|396.21|394.01|396.3|394.1|396.12|393.92|0
1641905370000|2022-01-11 12:49:30|396.3|394.1|395.93|393.73|396.3|394.1|395.93|393.73|0
1641905390000|2022-01-11 12:49:50|396.12|393.92|396.12|393.92|396.12|393.92|396.12|393.92|0
1641905400000|2022-01-11 12:50:00|395.93|393.73|396.02|393.82|396.02|393.82|395.93|393.73|0
1641905410000|2022-01-11 12:50:10|396.12|393.92|396.12|393.92|396.12|393.92|396.12|393.92|0
1641905420000|2022-01-11 12:50:20|396.11|393.91|396.11|393.91|396.11|393.91|395.93|393.73|0
1641905430000|2022-01-11 12:50:30|395.93|393.73|395.93|393.73|396.11|393.91|395.93|393.73|0
1641905440000|2022-01-11 12:50:40|395.74|393.54|395.55|393.35|395.74|393.54|395.55|393.35|0
1641905450000|2022-01-11 12:50:50|395.36|393.16|395.17|392.97|395.36|393.16|395.17|392.97|0
1641905460000|2022-01-11 12:51:00|394.99|392.79|394.99|392.79|394.99|392.79|394.99|392.79|0
1641905470000|2022-01-11 12:51:10|395.17|392.97|394.99|392.79|395.17|392.97|394.99|392.79|0
1641905480000|2022-01-11 12:51:20|394.8|392.6|394.8|392.6|394.8|392.6|394.8|392.6|0
1641905490000|2022-01-11 12:51:30|394.61|392.41|394.8|392.6|394.8|392.6|394.61|392.41|0
1641905500000|2022-01-11 12:51:40|394.61|392.41|394.61|392.41|394.61|392.41|394.61|392.41|0
1641905510000|2022-01-11 12:51:50|394.8|392.6|394.99|392.79|394.99|392.79|394.8|392.6|0
1641905520000|2022-01-11 12:52:00|394.8|392.6|394.8|392.6|394.8|392.6|394.8|392.6|0
1641905530000|2022-01-11 12:52:10|394.61|392.41|394.61|392.41|394.61|392.41|394.61|392.41|0
1641905540000|2022-01-11 12:52:20|394.71|392.51|394.9|392.7|394.9|392.7|394.71|392.51|0
1641905550000|2022-01-11 12:52:30|394.99|392.79|395.17|392.97|395.17|392.97|394.99|392.79|0
1641905560000|2022-01-11 12:52:40|394.99|392.79|394.99|392.79|394.99|392.79|394.99|392.79|0
1641905570000|2022-01-11 12:52:50|395.17|392.97|395.55|393.35|395.55|393.35|395.17|392.97|0
1641905580000|2022-01-11 12:53:00|395.36|393.16|395.36|393.16|395.55|393.35|395.36|393.16|0
1641905590000|2022-01-11 12:53:10|395.55|393.35|395.55|393.35|395.55|393.35|395.55|393.35|0
1641905600000|2022-01-11 12:53:20|395.36|393.16|395.36|393.16|395.36|393.16|395.36|393.16|0
1641905610000|2022-01-11 12:53:30|395.27|393.07|395.17|392.97|395.27|393.07|395.17|392.97|0
1641905620000|2022-01-11 12:53:40|395.36|393.16|395.36|393.16|395.36|393.16|395.36|393.16|0
1641905640000|2022-01-11 12:54:00|395.65|393.45|395.74|393.54|395.84|393.64|395.65|393.45|0
1641905650000|2022-01-11 12:54:10|395.55|393.35|396.02|393.82|396.02|393.82|395.55|393.35|0
1641905660000|2022-01-11 12:54:20|396.4|394.2|395.74|393.54|396.4|394.2|395.55|393.35|0
1641905670000|2022-01-11 12:54:30|395.93|393.73|395.93|393.73|395.93|393.73|395.93|393.73|0
1641905680000|2022-01-11 12:54:40|396.11|393.91|396.11|393.91|396.11|393.91|395.93|393.73|0
1641905690000|2022-01-11 12:54:50|396.49|394.29|396.3|394.1|396.49|394.29|396.3|394.1|0
1641905700000|2022-01-11 12:55:00|396.49|394.29|396.3|394.1|396.49|394.29|396.3|394.1|0
1641905720000|2022-01-11 12:55:20|396.11|393.91|395.93|393.73|396.11|393.91|395.93|393.73|0
1641905730000|2022-01-11 12:55:30|396.11|393.91|395.74|393.54|396.11|393.91|395.74|393.54|0
1641905740000|2022-01-11 12:55:40|395.93|393.73|395.93|393.73|395.93|393.73|395.93|393.73|0
1641905750000|2022-01-11 12:55:50|395.74|393.54|395.93|393.73|395.93|393.73|395.74|393.54|0
1641905780000|2022-01-11 12:56:20|395.92|393.72|395.74|393.54|395.92|393.72|395.74|393.54|0
1641905800000|2022-01-11 12:56:40|396.11|393.91|396.3|394.1|396.3|394.1|396.11|393.91|0
1641905810000|2022-01-11 12:56:50|396.49|394.29|396.3|394.1|396.49|394.29|396.3|394.1|0
1641905820000|2022-01-11 12:57:00|396.11|393.91|396.3|394.1|396.3|394.1|396.11|393.91|0
1641905830000|2022-01-11 12:57:10|396.49|394.29|396.87|394.67|396.87|394.67|396.49|394.29|0
1641905840000|2022-01-11 12:57:20|397.24|395.04|397.62|395.42|397.62|395.42|397.05|394.85|0
1641905850000|2022-01-11 12:57:30|397.43|395.23|397.62|395.42|397.62|395.42|397.43|395.23|0
1641905860000|2022-01-11 12:57:40|397.43|395.23|397.62|395.42|397.62|395.42|397.43|395.23|0
1641905870000|2022-01-11 12:57:50|397.81|395.61|397.43|395.23|397.81|395.61|397.43|395.23|0
1641905880000|2022-01-11 12:58:00|397.62|395.42|397.81|395.61|397.81|395.61|397.62|395.42|0
1641905890000|2022-01-11 12:58:10|398|395.8|398|395.8|398|395.8|398|395.8|0
1641905900000|2022-01-11 12:58:20|398.18|395.98|398.56|396.36|398.56|396.36|398.18|395.98|0
1641905910000|2022-01-11 12:58:30|398.37|396.17|398.75|396.55|398.75|396.55|398.37|396.17|0
1641905920000|2022-01-11 12:58:40|398.94|396.74|398.56|396.36|398.94|396.74|398.56|396.36|0
1641905930000|2022-01-11 12:58:50|398.75|396.55|398.75|396.55|398.75|396.55|398.75|396.55|0
1641905940000|2022-01-11 12:59:00|398.56|396.36|398.56|396.36|398.66|396.46|398.56|396.36|0
1641905960000|2022-01-11 12:59:20|398.75|396.55|398.94|396.74|398.94|396.74|398.75|396.55|0
1641905970000|2022-01-11 12:59:30|399.13|396.93|398.94|396.74|399.13|396.93|398.94|396.74|0
1641905980000|2022-01-11 12:59:40|399.13|396.93|399.7|397.5|399.7|397.5|399.13|396.93|0
1641905990000|2022-01-11 12:59:50|399.51|397.31|399.32|397.12|399.51|397.31|399.32|397.12|0
1641906000000|2022-01-11 13:00:00|399.04|396.84|399.32|397.12|399.32|397.12|398.94|396.74|0
1641906010000|2022-01-11 13:00:10|399.51|397.31|399.7|397.5|399.7|397.5|399.51|397.31|0
1641906020000|2022-01-11 13:00:20|399.42|397.22|399.32|397.12|399.42|397.22|399.32|397.12|0
1641906030000|2022-01-11 13:00:30|399.51|397.31|400.45|398.25|400.45|398.25|399.51|397.31|0
1641906040000|2022-01-11 13:00:40|400.74|398.54|399.88|397.68|400.74|398.54|399.88|397.68|0
1641906050000|2022-01-11 13:00:50|399.69|397.49|399.32|397.12|399.69|397.49|399.32|397.12|0
1641906060000|2022-01-11 13:01:00|399.51|397.31|399.13|396.93|399.51|397.31|399.13|396.93|0
1641906070000|2022-01-11 13:01:10|398.94|396.74|399.13|396.93|399.13|396.93|398.94|396.74|0
1641906080000|2022-01-11 13:01:20|398.94|396.74|398.75|396.55|399.13|396.93|398.75|396.55|0
1641906090000|2022-01-11 13:01:30|398.94|396.74|398.56|396.36|398.94|396.74|398.56|396.36|0
1641906100000|2022-01-11 13:01:40|398.37|396.17|398.75|396.55|398.75|396.55|398.37|396.17|0
1641906110000|2022-01-11 13:01:50|398.56|396.36|398.56|396.36|398.56|396.36|398.56|396.36|0
1641906120000|2022-01-11 13:02:00|398.37|396.17|398.18|395.98|398.37|396.17|398.18|395.98|0
1641906130000|2022-01-11 13:02:10|398|395.8|398|395.8|398|395.8|398|395.8|0
1641906140000|2022-01-11 13:02:20|397.81|395.61|397.81|395.61|397.81|395.61|397.81|395.61|0
1641906150000|2022-01-11 13:02:30|398|395.8|398|395.8|398|395.8|398|395.8|0
1641906160000|2022-01-11 13:02:40|398.18|395.98|398.37|396.17|398.37|396.17|398.18|395.98|0
1641906170000|2022-01-11 13:02:50|398.18|395.98|398.18|395.98|398.18|395.98|398.18|395.98|0
1641906180000|2022-01-11 13:03:00|398.37|396.17|397.81|395.61|398.37|396.17|397.81|395.61|0
1641906190000|2022-01-11 13:03:10|397.62|395.42|397.81|395.61|397.81|395.61|397.62|395.42|0
1641906200000|2022-01-11 13:03:20|397.62|395.42|397.81|395.61|397.81|395.61|397.62|395.42|0
1641906210000|2022-01-11 13:03:30|397.62|395.42|397.81|395.61|397.81|395.61|397.62|395.42|0
1641906220000|2022-01-11 13:03:40|398.18|395.98|398.18|395.98|398.18|395.98|398.18|395.98|0
1641906230000|2022-01-11 13:03:50|397.99|395.79|397.81|395.61|397.99|395.79|397.81|395.61|0
1641906240000|2022-01-11 13:04:00|397.62|395.42|397.62|395.42|397.62|395.42|397.62|395.42|0
1641906250000|2022-01-11 13:04:10|397.43|395.23|396.86|394.66|397.43|395.23|396.86|394.66|0
1641906260000|2022-01-11 13:04:20|396.49|394.29|396.86|394.66|396.86|394.66|396.49|394.29|0
1641906270000|2022-01-11 13:04:30|396.68|394.48|396.68|394.48|396.68|394.48|396.49|394.29|0
1641906280000|2022-01-11 13:04:40|396.86|394.66|396.86|394.66|396.86|394.66|396.86|394.66|0
1641906290000|2022-01-11 13:04:50|397.05|394.85|397.43|395.23|397.43|395.23|397.05|394.85|0
1641906300000|2022-01-11 13:05:00|397.62|395.42|397.24|395.04|397.62|395.42|397.24|395.04|0
1641906310000|2022-01-11 13:05:10|397.05|394.85|397.05|394.85|397.05|394.85|397.05|394.85|0
1641906320000|2022-01-11 13:05:20|397.24|395.04|397.24|395.04|397.24|395.04|397.24|395.04|0
1641906330000|2022-01-11 13:05:30|397.43|395.23|397.62|395.42|397.62|395.42|397.43|395.23|0
1641906340000|2022-01-11 13:05:40|397.81|395.61|397.34|395.14|397.81|395.61|397.34|395.14|0
1641906350000|2022-01-11 13:05:50|397.24|395.04|397.24|395.04|397.24|395.04|397.24|395.04|0
1641906360000|2022-01-11 13:06:00|397.43|395.23|396.67|394.47|397.43|395.23|396.67|394.47|0
1641906370000|2022-01-11 13:06:10|396.86|394.66|396.86|394.66|396.86|394.66|396.86|394.66|0
1641906380000|2022-01-11 13:06:20|396.77|394.57|396.49|394.29|396.77|394.57|396.49|394.29|0
1641906390000|2022-01-11 13:06:30|396.67|394.47|396.49|394.29|396.67|394.47|396.49|394.29|0
1641906400000|2022-01-11 13:06:40|396.67|394.47|396.49|394.29|396.67|394.47|396.49|394.29|0
1641906410000|2022-01-11 13:06:50|396.58|394.38|396.58|394.38|396.58|394.38|396.58|394.38|0
1641906420000|2022-01-11 13:07:00|396.49|394.29|396.4|394.2|396.49|394.29|396.4|394.2|0
1641906430000|2022-01-11 13:07:10|396.3|394.1|396.3|394.1|396.3|394.1|396.3|394.1|0
1641906440000|2022-01-11 13:07:20|396.11|393.91|396.11|393.91|396.11|393.91|396.11|393.91|0
1641906450000|2022-01-11 13:07:30|396.3|394.1|396.67|394.47|396.67|394.47|396.3|394.1|0
1641906460000|2022-01-11 13:07:40|396.49|394.29|396.49|394.29|396.49|394.29|396.49|394.29|0
1641906470000|2022-01-11 13:07:50|396.3|394.1|396.49|394.29|396.49|394.29|396.3|394.1|0
1641906480000|2022-01-11 13:08:00|396.3|394.1|396.11|393.91|396.3|394.1|396.11|393.91|0
1641906490000|2022-01-11 13:08:10|396.21|394.01|396.3|394.1|396.3|394.1|396.11|393.91|0
1641906500000|2022-01-11 13:08:20|396.21|394.01|396.21|394.01|396.21|394.01|396.21|394.01|0
1641906510000|2022-01-11 13:08:30|396.11|393.91|395.92|393.72|396.11|393.91|395.92|393.72|0
1641906520000|2022-01-11 13:08:40|396.11|393.91|396.11|393.91|396.11|393.91|395.92|393.72|0
1641906530000|2022-01-11 13:08:50|396.02|393.82|396.11|393.91|396.11|393.91|396.02|393.82|0
1641906540000|2022-01-11 13:09:00|396.3|394.1|395.92|393.72|396.3|394.1|395.92|393.72|0
1641906550000|2022-01-11 13:09:10|396.3|394.1|396.49|394.29|396.49|394.29|396.3|394.1|0
1641906580000|2022-01-11 13:09:40|396.86|394.66|396.86|394.66|396.86|394.66|396.67|394.47|0
1641906590000|2022-01-11 13:09:50|397.24|395.04|397.05|394.85|397.24|395.04|397.05|394.85|0
1641906600000|2022-01-11 13:10:00|397.24|395.04|397.24|395.04|397.24|395.04|397.24|395.04|0
1641906620000|2022-01-11 13:10:20|397.15|394.95|397.05|394.85|397.15|394.95|397.05|394.85|0
1641906630000|2022-01-11 13:10:30|397.24|395.04|397.24|395.04|397.24|395.04|397.24|395.04|0
1641906640000|2022-01-11 13:10:40|397.05|394.85|397.24|395.04|397.24|395.04|397.05|394.85|0
1641906650000|2022-01-11 13:10:50|397.05|394.85|396.86|394.66|397.05|394.85|396.86|394.66|0
1641906660000|2022-01-11 13:11:00|397.05|394.85|397.05|394.85|397.05|394.85|396.86|394.66|0
1641906670000|2022-01-11 13:11:10|397.24|395.04|398.18|395.98|398.18|395.98|397.24|395.04|0
1641906680000|2022-01-11 13:11:20|398.37|396.17|398.37|396.17|398.37|396.17|398.37|396.17|0
1641906700000|2022-01-11 13:11:40|398.18|395.98|397.8|395.6|398.18|395.98|397.8|395.6|0
1641906710000|2022-01-11 13:11:50|397.71|395.51|397.62|395.42|397.71|395.51|397.62|395.42|0
1641906720000|2022-01-11 13:12:00|397.43|395.23|397.24|395.04|397.43|395.23|397.24|395.04|0
1641906730000|2022-01-11 13:12:10|397.34|395.14|397.43|395.23|397.43|395.23|397.34|395.14|0
1641906740000|2022-01-11 13:12:20|397.61|395.41|396.86|394.66|397.61|395.41|396.86|394.66|0
1641906750000|2022-01-11 13:12:30|397.05|394.85|397.05|394.85|397.05|394.85|397.05|394.85|0
1641906770000|2022-01-11 13:12:50|397.24|395.04|397.24|395.04|397.24|395.04|397.24|395.04|0
1641906780000|2022-01-11 13:13:00|397.05|394.85|397.05|394.85|397.05|394.85|397.05|394.85|0
1641906790000|2022-01-11 13:13:10|397.24|395.04|397.43|395.23|397.43|395.23|397.24|395.04|0
1641906800000|2022-01-11 13:13:20|397.61|395.41|397.61|395.41|397.61|395.41|397.61|395.41|0
1641906810000|2022-01-11 13:13:30|397.24|395.04|397.24|395.04|397.24|395.04|397.24|395.04|0
1641906820000|2022-01-11 13:13:40|397.43|395.23|397.43|395.23|397.43|395.23|397.24|395.04|0
1641906830000|2022-01-11 13:13:50|397.61|395.41|397.43|395.23|397.61|395.41|397.43|395.23|0
1641906840000|2022-01-11 13:14:00|397.61|395.41|397.61|395.41|397.61|395.41|397.61|395.41|0
1641906850000|2022-01-11 13:14:10|397.8|395.6|397.99|395.79|397.99|395.79|397.8|395.6|0
1641906860000|2022-01-11 13:14:20|398.18|395.98|398.18|395.98|398.18|395.98|398.18|395.98|0
1641906870000|2022-01-11 13:14:30|397.99|395.79|397.99|395.79|397.99|395.79|397.99|395.79|0
1641906880000|2022-01-11 13:14:40|397.8|395.6|397.8|395.6|397.8|395.6|397.8|395.6|0
1641906900000|2022-01-11 13:15:00|397.61|395.41|397.61|395.41|397.61|395.41|397.61|395.41|0
1641906910000|2022-01-11 13:15:10|397.24|395.04|397.05|394.85|397.24|395.04|397.05|394.85|0
1641906920000|2022-01-11 13:15:20|396.96|394.76|397.05|394.85|397.24|395.04|396.96|394.76|0
1641906940000|2022-01-11 13:15:40|396.86|394.66|396.86|394.66|396.86|394.66|396.86|394.66|0
1641906960000|2022-01-11 13:16:00|397.05|394.85|397.05|394.85|397.05|394.85|397.05|394.85|0
1641906970000|2022-01-11 13:16:10|396.86|394.66|396.86|394.66|396.86|394.66|396.86|394.66|0
1641906980000|2022-01-11 13:16:20|397.05|394.85|397.05|394.85|397.05|394.85|396.86|394.66|0
1641906990000|2022-01-11 13:16:30|397.24|395.04|397.24|395.04|397.24|395.04|397.05|394.85|0
1641907010000|2022-01-11 13:16:50|397.05|394.85|397.05|394.85|397.24|395.04|397.05|394.85|0
1641907020000|2022-01-11 13:17:00|397.15|394.95|397.05|394.85|397.15|394.95|397.05|394.85|0
1641907030000|2022-01-11 13:17:10|397.24|395.04|397.24|395.04|397.24|395.04|397.24|395.04|0
1641907040000|2022-01-11 13:17:20|397.42|395.22|397.24|395.04|397.42|395.22|397.24|395.04|0
1641907050000|2022-01-11 13:17:30|397.05|394.85|396.86|394.66|397.05|394.85|396.86|394.66|0
1641907060000|2022-01-11 13:17:40|397.05|394.85|397.24|395.04|397.24|395.04|397.05|394.85|0
1641907070000|2022-01-11 13:17:50|397.42|395.22|397.42|395.22|397.42|395.22|397.42|395.22|0
1641907080000|2022-01-11 13:18:00|397.24|395.04|397.15|394.95|397.42|395.22|397.15|394.95|0
1641907090000|2022-01-11 13:18:10|397.05|394.85|397.05|394.85|397.24|395.04|397.05|394.85|0
1641907110000|2022-01-11 13:18:30|397.15|394.95|397.05|394.85|397.15|394.95|397.05|394.85|0
1641907120000|2022-01-11 13:18:40|396.86|394.66|396.86|394.66|396.86|394.66|396.86|394.66|0
1641907130000|2022-01-11 13:18:50|397.05|394.85|396.96|394.76|397.05|394.85|396.96|394.76|0
1641907140000|2022-01-11 13:19:00|397.05|394.85|397.05|394.85|397.05|394.85|396.86|394.66|0
1641907150000|2022-01-11 13:19:10|397.24|395.04|397.42|395.22|397.42|395.22|397.24|395.04|0
1641907170000|2022-01-11 13:19:30|397.24|395.04|397.24|395.04|397.42|395.22|397.24|395.04|0
1641907180000|2022-01-11 13:19:40|397.42|395.22|397.61|395.41|397.61|395.41|397.42|395.22|0
1641907190000|2022-01-11 13:19:50|397.42|395.22|397.05|394.85|397.42|395.22|397.05|394.85|0
1641907200000|2022-01-11 13:20:00|397.24|395.04|397.42|395.22|397.42|395.22|397.24|395.04|0
1641907210000|2022-01-11 13:20:10|397.24|395.04|397.24|395.04|397.24|395.04|397.24|395.04|0
1641907240000|2022-01-11 13:20:40|397.42|395.22|397.24|395.04|397.42|395.22|397.24|395.04|0
1641907260000|2022-01-11 13:21:00|397.42|395.22|397.61|395.41|397.61|395.41|397.42|395.22|0
1641907270000|2022-01-11 13:21:10|397.8|395.6|397.99|395.79|397.99|395.79|397.8|395.6|0
1641907280000|2022-01-11 13:21:20|397.8|395.6|397.99|395.79|397.99|395.79|397.8|395.6|0
1641907290000|2022-01-11 13:21:30|397.8|395.6|397.8|395.6|397.8|395.6|397.8|395.6|0
1641907300000|2022-01-11 13:21:40|397.99|395.79|397.8|395.6|398.18|395.98|397.8|395.6|0
1641907310000|2022-01-11 13:21:50|397.61|395.41|397.61|395.41|397.61|395.41|397.61|395.41|0
1641907320000|2022-01-11 13:22:00|397.8|395.6|397.42|395.22|397.8|395.6|397.42|395.22|0
1641907330000|2022-01-11 13:22:10|397.61|395.41|397.8|395.6|397.8|395.6|397.42|395.22|0
1641907340000|2022-01-11 13:22:20|397.99|395.79|398.18|395.98|398.18|395.98|397.99|395.79|0
1641907350000|2022-01-11 13:22:30|398.37|396.17|398.37|396.17|398.37|396.17|398.37|396.17|0
1641907360000|2022-01-11 13:22:40|398.18|395.98|398.18|395.98|398.37|396.17|398.18|395.98|0
1641907380000|2022-01-11 13:23:00|398.37|396.17|397.99|395.79|398.37|396.17|397.99|395.79|0
1641907390000|2022-01-11 13:23:10|397.8|395.6|397.99|395.79|397.99|395.79|397.8|395.6|0
1641907410000|2022-01-11 13:23:30|397.8|395.6|397.8|395.6|397.8|395.6|397.8|395.6|0
1641907420000|2022-01-11 13:23:40|397.61|395.41|397.8|395.6|397.8|395.6|397.42|395.22|0
1641907430000|2022-01-11 13:23:50|397.71|395.51|397.8|395.6|397.8|395.6|397.61|395.41|0
1641907440000|2022-01-11 13:24:00|397.61|395.41|397.8|395.6|397.8|395.6|397.61|395.41|0
1641907450000|2022-01-11 13:24:10|397.61|395.41|397.8|395.6|397.8|395.6|397.61|395.41|0
1641907460000|2022-01-11 13:24:20|397.61|395.41|397.61|395.41|397.61|395.41|397.61|395.41|0
1641907470000|2022-01-11 13:24:30|397.8|395.6|397.8|395.6|397.8|395.6|397.8|395.6|0
1641907480000|2022-01-11 13:24:40|397.99|395.79|397.8|395.6|397.99|395.79|397.8|395.6|0
1641907500000|2022-01-11 13:25:00|397.61|395.41|397.23|395.03|397.61|395.41|397.23|395.03|0
1641907510000|2022-01-11 13:25:10|397.42|395.22|397.42|395.22|397.42|395.22|397.23|395.03|0
1641907530000|2022-01-11 13:25:30|397.61|395.41|397.61|395.41|397.61|395.41|397.61|395.41|0
1641907540000|2022-01-11 13:25:40|397.52|395.32|397.42|395.22|397.52|395.32|397.42|395.22|0
1641907550000|2022-01-11 13:25:50|397.61|395.41|397.8|395.6|397.8|395.6|397.61|395.41|0
1641907560000|2022-01-11 13:26:00|397.61|395.41|397.99|395.79|397.99|395.79|397.61|395.41|0
1641907580000|2022-01-11 13:26:20|398.18|395.98|398.37|396.17|398.37|396.17|397.99|395.79|0
1641907590000|2022-01-11 13:26:30|398.18|395.98|398.18|395.98|398.18|395.98|398.18|395.98|0
1641907600000|2022-01-11 13:26:40|397.99|395.79|397.99|395.79|397.99|395.79|397.99|395.79|0
1641907610000|2022-01-11 13:26:50|398.18|395.98|398.18|395.98|398.18|395.98|398.18|395.98|0
1641907620000|2022-01-11 13:27:00|397.99|395.79|397.99|395.79|398.18|395.98|397.99|395.79|0
1641907630000|2022-01-11 13:27:10|397.8|395.6|397.8|395.6|397.8|395.6|397.8|395.6|0
1641907640000|2022-01-11 13:27:20|397.61|395.41|397.61|395.41|397.61|395.41|397.61|395.41|0
1641907650000|2022-01-11 13:27:30|397.23|395.03|397.04|394.84|397.23|395.03|397.04|394.84|0
1641907660000|2022-01-11 13:27:40|397.23|395.03|397.04|394.84|397.42|395.22|397.04|394.84|0
1641907670000|2022-01-11 13:27:50|397.14|394.94|397.23|395.03|397.23|395.03|397.14|394.94|0
1641907680000|2022-01-11 13:28:00|397.14|394.94|396.86|394.66|397.14|394.94|396.86|394.66|0
1641907690000|2022-01-11 13:28:10|397.04|394.84|397.23|395.03|397.23|395.03|397.04|394.84|0
1641907700000|2022-01-11 13:28:20|397.14|394.94|397.23|395.03|397.23|395.03|397.14|394.94|0
1641907710000|2022-01-11 13:28:30|397.33|395.13|397.42|395.22|397.42|395.22|397.23|395.03|0
1641907720000|2022-01-11 13:28:40|397.61|395.41|397.8|395.6|397.8|395.6|397.61|395.41|0
1641907730000|2022-01-11 13:28:50|397.99|395.79|397.8|395.6|397.99|395.79|397.8|395.6|0
1641907740000|2022-01-11 13:29:00|397.99|395.79|398.18|395.98|398.18|395.98|397.99|395.79|0
1641907760000|2022-01-11 13:29:20|398.36|396.16|398.55|396.35|398.55|396.35|398.36|396.16|0
1641907770000|2022-01-11 13:29:30|398.93|396.73|398.74|396.54|398.93|396.73|398.74|396.54|0
1641907780000|2022-01-11 13:29:40|398.93|396.73|398.93|396.73|398.93|396.73|398.93|396.73|0
1641907790000|2022-01-11 13:29:50|398.74|396.54|398.74|396.54|398.74|396.54|398.74|396.54|0
1641907800000|2022-01-11 13:30:00|398.65|396.45|398.55|396.35|398.74|396.54|398.55|396.35|0
1641907810000|2022-01-11 13:30:10|398.36|396.16|398.36|396.16|398.36|396.16|398.18|395.98|0
1641907820000|2022-01-11 13:30:20|398.55|396.35|398.55|396.35|398.55|396.35|398.55|396.35|0
1641907830000|2022-01-11 13:30:30|398.74|396.54|398.65|396.45|398.74|396.54|398.65|396.45|0
1641907840000|2022-01-11 13:30:40|398.55|396.35|398.36|396.16|398.55|396.35|398.36|396.16|0
1641907860000|2022-01-11 13:31:00|398.17|395.97|397.99|395.79|398.17|395.97|397.99|395.79|0
1641907870000|2022-01-11 13:31:10|397.8|395.6|397.61|395.41|397.8|395.6|397.61|395.41|0
1641907880000|2022-01-11 13:31:20|397.8|395.6|397.61|395.41|397.8|395.6|397.61|395.41|0
1641907890000|2022-01-11 13:31:30|397.8|395.6|397.61|395.41|397.8|395.6|397.61|395.41|0
1641907910000|2022-01-11 13:31:50|397.71|395.51|397.61|395.41|397.71|395.51|397.61|395.41|0
1641907930000|2022-01-11 13:32:10|397.42|395.22|397.42|395.22|397.42|395.22|397.42|395.22|0
1641907940000|2022-01-11 13:32:20|397.23|395.03|397.23|395.03|397.23|395.03|397.23|395.03|0
1641907960000|2022-01-11 13:32:40|397.04|394.84|397.04|394.84|397.23|395.03|397.04|394.84|0
1641907970000|2022-01-11 13:32:50|396.85|394.65|396.85|394.65|396.85|394.65|396.85|394.65|0
1641907980000|2022-01-11 13:33:00|397.04|394.84|397.23|395.03|397.23|395.03|396.95|394.75|0
1641907990000|2022-01-11 13:33:10|397.42|395.22|397.61|395.41|397.61|395.41|397.42|395.22|0
1641908000000|2022-01-11 13:33:20|397.42|395.22|397.42|395.22|397.42|395.22|397.42|395.22|0
1641908010000|2022-01-11 13:33:30|397.23|395.03|397.42|395.22|397.42|395.22|397.23|395.03|0
1641908020000|2022-01-11 13:33:40|397.33|395.13|396.85|394.65|397.33|395.13|396.85|394.65|0
1641908030000|2022-01-11 13:33:50|396.67|394.47|396.29|394.09|396.67|394.47|396.29|394.09|0
1641908040000|2022-01-11 13:34:00|396.1|393.9|396.1|393.9|396.1|393.9|396.1|393.9|0
1641908050000|2022-01-11 13:34:10|396.29|394.09|396.29|394.09|396.29|394.09|396.29|394.09|0
1641908060000|2022-01-11 13:34:20|396.2|394|396.29|394.09|396.29|394.09|396.1|393.9|0
1641908070000|2022-01-11 13:34:30|396.48|394.28|396.67|394.47|396.67|394.47|396.48|394.28|0
1641908080000|2022-01-11 13:34:40|396.85|394.65|396.85|394.65|396.85|394.65|396.85|394.65|0
1641908090000|2022-01-11 13:34:50|397.04|394.84|397.23|395.03|397.23|395.03|397.04|394.84|0
1641908100000|2022-01-11 13:35:00|397.42|395.22|397.61|395.41|397.61|395.41|397.42|395.22|0
1641908110000|2022-01-11 13:35:10|397.42|395.22|397.71|395.51|397.8|395.6|397.42|395.22|0
1641908120000|2022-01-11 13:35:20|397.8|395.6|397.61|395.41|397.8|395.6|397.61|395.41|0
1641908130000|2022-01-11 13:35:30|397.71|395.51|397.8|395.6|397.8|395.6|397.61|395.41|0
1641908140000|2022-01-11 13:35:40|397.98|395.78|397.98|395.78|397.98|395.78|397.98|395.78|0
1641908150000|2022-01-11 13:35:50|397.8|395.6|397.8|395.6|397.8|395.6|397.8|395.6|0
1641908160000|2022-01-11 13:36:00|397.89|395.69|397.98|395.78|397.98|395.78|397.89|395.69|0
1641908170000|2022-01-11 13:36:10|397.8|395.6|397.8|395.6|397.8|395.6|397.8|395.6|0
1641908180000|2022-01-11 13:36:20|397.61|395.41|397.52|395.32|397.61|395.41|397.42|395.22|0
1641908190000|2022-01-11 13:36:30|397.61|395.41|398.17|395.97|398.17|395.97|397.61|395.41|0
1641908200000|2022-01-11 13:36:40|397.98|395.78|397.98|395.78|397.98|395.78|397.98|395.78|0
1641908210000|2022-01-11 13:36:50|398.17|395.97|398.74|396.54|398.74|396.54|398.17|395.97|0
1641908220000|2022-01-11 13:37:00|398.84|396.64|398.74|396.54|398.84|396.64|398.74|396.54|0
1641908230000|2022-01-11 13:37:10|398.55|396.35|398.65|396.45|398.74|396.54|398.55|396.35|0
1641908240000|2022-01-11 13:37:20|398.74|396.54|399.12|396.92|399.12|396.92|398.74|396.54|0
1641908250000|2022-01-11 13:37:30|398.93|396.73|399.31|397.11|399.31|397.11|398.93|396.73|0
1641908260000|2022-01-11 13:37:40|399.12|396.92|399.87|397.67|399.87|397.67|399.12|396.92|0
1641908270000|2022-01-11 13:37:50|399.68|397.48|399.87|397.67|400.06|397.86|399.68|397.48|0
1641908280000|2022-01-11 13:38:00|399.78|397.58|399.68|397.48|399.78|397.58|399.68|397.48|0
1641908290000|2022-01-11 13:38:10|399.87|397.67|400.06|397.86|400.06|397.86|399.87|397.67|0
1641908300000|2022-01-11 13:38:20|400.25|398.05|400.44|398.24|400.44|398.24|400.25|398.05|0
1641908310000|2022-01-11 13:38:30|400.82|398.62|400.82|398.62|400.82|398.62|400.82|398.62|0
1641908320000|2022-01-11 13:38:40|400.63|398.43|400.44|398.24|400.63|398.43|400.44|398.24|0
1641908330000|2022-01-11 13:38:50|400.63|398.43|400.82|398.62|400.82|398.62|400.63|398.43|0
1641908340000|2022-01-11 13:39:00|400.63|398.43|400.82|398.62|400.82|398.62|400.63|398.43|0
1641908350000|2022-01-11 13:39:10|400.63|398.43|401.2|399|401.2|399|400.63|398.43|0
1641908360000|2022-01-11 13:39:20|401.39|399.19|401.76|399.56|401.76|399.56|401.39|399.19|0
1641908370000|2022-01-11 13:39:30|401.95|399.75|401.95|399.75|401.95|399.75|401.95|399.75|0
1641908390000|2022-01-11 13:39:50|402.14|399.94|401.58|399.38|402.14|399.94|401.58|399.38|0
1641908400000|2022-01-11 13:40:00|401.39|399.19|401.95|399.75|401.95|399.75|401.39|399.19|0
1641908410000|2022-01-11 13:40:10|402.33|400.13|402.71|400.51|402.71|400.51|402.33|400.13|0
1641908420000|2022-01-11 13:40:20|402.81|400.61|402.71|400.51|402.9|400.7|402.71|400.51|0
1641908430000|2022-01-11 13:40:30|402.33|400.13|401.58|399.38|402.33|400.13|401.58|399.38|0
1641908440000|2022-01-11 13:40:40|401.39|399.19|401.39|399.19|401.39|399.19|401.39|399.19|0
1641908450000|2022-01-11 13:40:50|401.48|399.28|401.39|399.19|401.57|399.37|401.39|399.19|0
1641908460000|2022-01-11 13:41:00|401.76|399.56|402.14|399.94|402.14|399.94|401.76|399.56|0
1641908470000|2022-01-11 13:41:10|401.76|399.56|401.76|399.56|401.76|399.56|401.57|399.37|0
1641908480000|2022-01-11 13:41:20|401.57|399.37|401.2|399|401.57|399.37|401.2|399|0
1641908490000|2022-01-11 13:41:30|401.39|399.19|401.39|399.19|401.39|399.19|401.39|399.19|0
1641908500000|2022-01-11 13:41:40|401.57|399.37|401.67|399.47|401.67|399.47|401.57|399.37|0
1641908510000|2022-01-11 13:41:50|401.76|399.56|401.76|399.56|401.76|399.56|401.57|399.37|0
1641908520000|2022-01-11 13:42:00|401.57|399.37|402.33|400.13|402.33|400.13|401.57|399.37|0
1641908530000|2022-01-11 13:42:10|402.52|400.32|402.14|399.94|402.52|400.32|402.14|399.94|0
1641908540000|2022-01-11 13:42:20|401.95|399.75|401.95|399.75|401.95|399.75|401.95|399.75|0
1641908550000|2022-01-11 13:42:30|401.76|399.56|401.95|399.75|401.95|399.75|401.76|399.56|0
1641908560000|2022-01-11 13:42:40|402.14|399.94|402.52|400.32|402.52|400.32|402.14|399.94|0
1641908570000|2022-01-11 13:42:50|402.71|400.51|402.9|400.7|402.9|400.7|402.71|400.51|0
1641908580000|2022-01-11 13:43:00|403.09|400.89|403.76|401.56|403.76|401.56|403.09|400.89|0
1641908590000|2022-01-11 13:43:10|404.04|401.84|403.66|401.46|404.04|401.84|403.66|401.46|0
1641908600000|2022-01-11 13:43:20|403.85|401.65|403.47|401.27|403.85|401.65|403.47|401.27|0
1641908610000|2022-01-11 13:43:30|403.28|401.08|403.66|401.46|403.66|401.46|403.28|401.08|0
1641908620000|2022-01-11 13:43:40|403.85|401.65|403.85|401.65|403.85|401.65|403.85|401.65|0
1641908630000|2022-01-11 13:43:50|403.66|401.46|403.47|401.27|403.66|401.46|403.47|401.27|0
1641908640000|2022-01-11 13:44:00|403.66|401.46|403.85|401.65|403.85|401.65|403.47|401.27|0
1641908650000|2022-01-11 13:44:10|404.04|401.84|404.42|402.22|404.42|402.22|404.04|401.84|0
1641908660000|2022-01-11 13:44:20|404.8|402.6|404.8|402.6|404.99|402.79|404.8|402.6|0
1641908670000|2022-01-11 13:44:30|404.61|402.41|404.42|402.22|404.61|402.41|404.42|402.22|0
1641908680000|2022-01-11 13:44:40|404.23|402.03|404.23|402.03|404.61|402.41|404.23|402.03|0
1641908690000|2022-01-11 13:44:50|404.04|401.84|403.66|401.46|404.04|401.84|403.66|401.46|0
1641908700000|2022-01-11 13:45:00|403.85|401.65|403.28|401.08|403.85|401.65|403.28|401.08|0
1641908710000|2022-01-11 13:45:10|403.09|400.89|402.71|400.51|403.09|400.89|402.71|400.51|0
1641908720000|2022-01-11 13:45:20|402.9|400.7|402.52|400.32|402.9|400.7|402.52|400.32|0
1641908730000|2022-01-11 13:45:30|402.71|400.51|403.09|400.89|403.09|400.89|402.71|400.51|0
1641908740000|2022-01-11 13:45:40|402.9|400.7|402.9|400.7|403.09|400.89|402.9|400.7|0
1641908750000|2022-01-11 13:45:50|402.71|400.51|402.33|400.13|402.71|400.51|402.33|400.13|0
1641908770000|2022-01-11 13:46:10|402.14|399.94|401.57|399.37|402.14|399.94|401.57|399.37|0
1641908780000|2022-01-11 13:46:20|401.38|399.18|400.91|398.71|401.38|399.18|400.91|398.71|0
1641908790000|2022-01-11 13:46:30|400.63|398.43|400.63|398.43|400.63|398.43|400.44|398.24|0
1641908800000|2022-01-11 13:46:40|400.44|398.24|400.63|398.43|400.63|398.43|400.44|398.24|0
1641908810000|2022-01-11 13:46:50|400.82|398.62|400.82|398.62|400.82|398.62|400.82|398.62|0
1641908820000|2022-01-11 13:47:00|400.63|398.43|400.82|398.62|400.82|398.62|400.63|398.43|0
1641908830000|2022-01-11 13:47:10|400.63|398.43|400.63|398.43|400.63|398.43|400.54|398.34|0
1641908850000|2022-01-11 13:47:30|400.82|398.62|400.63|398.43|400.82|398.62|400.63|398.43|0
1641908860000|2022-01-11 13:47:40|400.82|398.62|400.82|398.62|400.82|398.62|400.82|398.62|0
1641908880000|2022-01-11 13:48:00|401|398.8|401.19|398.99|401.19|398.99|400.82|398.62|0
1641908890000|2022-01-11 13:48:10|401.57|399.37|401.57|399.37|401.57|399.37|401.38|399.18|0
1641908900000|2022-01-11 13:48:20|401.76|399.56|401.76|399.56|401.76|399.56|401.57|399.37|0
1641908910000|2022-01-11 13:48:30|401.57|399.37|401.57|399.37|401.57|399.37|401.57|399.37|0
1641908920000|2022-01-11 13:48:40|401.19|398.99|401.38|399.18|401.38|399.18|401.19|398.99|0
1641908930000|2022-01-11 13:48:50|401.57|399.37|401.95|399.75|401.95|399.75|401.38|399.18|0
1641908940000|2022-01-11 13:49:00|402.14|399.94|402.05|399.85|402.14|399.94|402.05|399.85|0
1641908950000|2022-01-11 13:49:10|402.14|399.94|401.95|399.75|402.14|399.94|401.95|399.75|0
1641908960000|2022-01-11 13:49:20|402.14|399.94|401.95|399.75|402.14|399.94|401.95|399.75|0
1641908970000|2022-01-11 13:49:30|402.14|399.94|401.95|399.75|402.14|399.94|401.95|399.75|0
1641908980000|2022-01-11 13:49:40|402.14|399.94|401.76|399.56|402.14|399.94|401.76|399.56|0
1641908990000|2022-01-11 13:49:50|401.67|399.47|401.57|399.37|401.76|399.56|401.57|399.37|0
1641909000000|2022-01-11 13:50:00|401.76|399.56|402.71|400.51|402.71|400.51|401.76|399.56|0
1641909010000|2022-01-11 13:50:10|402.9|400.7|403.66|401.46|403.66|401.46|402.9|400.7|0
1641909020000|2022-01-11 13:50:20|403.47|401.27|403.28|401.08|403.47|401.27|403.28|401.08|0
1641909030000|2022-01-11 13:50:30|403.47|401.27|403.47|401.27|403.47|401.27|403.38|401.18|0
1641909040000|2022-01-11 13:50:40|403.66|401.46|403.47|401.27|403.66|401.46|403.47|401.27|0
1641909050000|2022-01-11 13:50:50|403.28|401.08|403.66|401.46|403.66|401.46|403.28|401.08|0
1641909060000|2022-01-11 13:51:00|403.47|401.27|403.85|401.65|403.85|401.65|403.47|401.27|0
1641909070000|2022-01-11 13:51:10|404.04|401.84|404.04|401.84|404.04|401.84|403.85|401.65|0
1641909080000|2022-01-11 13:51:20|403.85|401.65|403.66|401.46|403.85|401.65|403.66|401.46|0
1641909090000|2022-01-11 13:51:30|403.85|401.65|403.66|401.46|403.85|401.65|403.66|401.46|0
1641909100000|2022-01-11 13:51:40|403.85|401.65|403.66|401.46|403.85|401.65|403.66|401.46|0
1641909110000|2022-01-11 13:51:50|403.47|401.27|403.85|401.65|403.85|401.65|403.47|401.27|0
1641909120000|2022-01-11 13:52:00|403.95|401.75|404.23|402.03|404.23|402.03|403.95|401.75|0
1641909130000|2022-01-11 13:52:10|404.33|402.13|404.61|402.41|404.61|402.41|404.33|402.13|0
1641909140000|2022-01-11 13:52:20|404.42|402.22|404.42|402.22|404.42|402.22|404.23|402.03|0
1641909150000|2022-01-11 13:52:30|404.23|402.03|404.61|402.41|404.61|402.41|404.23|402.03|0
1641909160000|2022-01-11 13:52:40|404.99|402.79|404.8|402.6|404.99|402.79|404.8|402.6|0
1641909170000|2022-01-11 13:52:50|405.18|402.98|405.18|402.98|405.37|403.17|405.18|402.98|0
1641909180000|2022-01-11 13:53:00|405.37|403.17|405.28|403.08|405.37|403.17|405.18|402.98|0
1641909190000|2022-01-11 13:53:10|405.18|402.98|405.37|403.17|405.56|403.36|405.18|402.98|0
1641909200000|2022-01-11 13:53:20|405.56|403.36|405.18|402.98|405.56|403.36|405.18|402.98|0
1641909210000|2022-01-11 13:53:30|405.09|402.89|405.09|402.89|405.09|402.89|405.09|402.89|0
1641909220000|2022-01-11 13:53:40|404.99|402.79|405.37|403.17|405.37|403.17|404.99|402.79|0
1641909230000|2022-01-11 13:53:50|405.56|403.36|405.75|403.55|405.75|403.55|405.56|403.36|0
1641909240000|2022-01-11 13:54:00|405.94|403.74|405.56|403.36|405.94|403.74|405.56|403.36|0
1641909250000|2022-01-11 13:54:10|405.37|403.17|404.99|402.79|405.37|403.17|404.99|402.79|0
1641909260000|2022-01-11 13:54:20|405.18|402.98|404.99|402.79|405.18|402.98|404.99|402.79|0
1641909270000|2022-01-11 13:54:30|405.09|402.89|405.18|402.98|405.18|402.98|405.09|402.89|0
1641909280000|2022-01-11 13:54:40|405.37|403.17|405.18|402.98|405.37|403.17|405.18|402.98|0
1641909290000|2022-01-11 13:54:50|404.99|402.79|405.09|402.89|405.18|402.98|404.99|402.79|0
1641909300000|2022-01-11 13:55:00|404.99|402.79|404.99|402.79|404.99|402.79|404.99|402.79|0
1641909310000|2022-01-11 13:55:10|404.8|402.6|404.8|402.6|404.99|402.79|404.8|402.6|0
1641909330000|2022-01-11 13:55:30|404.61|402.41|404.61|402.41|404.61|402.41|404.42|402.22|0
1641909340000|2022-01-11 13:55:40|404.42|402.22|404.61|402.41|404.61|402.41|404.42|402.22|0
1641909350000|2022-01-11 13:55:50|404.42|402.22|404.23|402.03|404.42|402.22|404.23|402.03|0
1641909360000|2022-01-11 13:56:00|404.61|402.41|404.8|402.6|404.8|402.6|404.61|402.41|0
1641909370000|2022-01-11 13:56:10|404.99|402.79|405.37|403.17|405.37|403.17|404.99|402.79|0
1641909380000|2022-01-11 13:56:20|405.56|403.36|404.99|402.79|405.56|403.36|404.99|402.79|0
1641909390000|2022-01-11 13:56:30|404.8|402.6|404.99|402.79|404.99|402.79|404.8|402.6|0
1641909400000|2022-01-11 13:56:40|404.8|402.6|404.61|402.41|404.8|402.6|404.61|402.41|0
1641909410000|2022-01-11 13:56:50|404.8|402.6|404.8|402.6|404.8|402.6|404.61|402.41|0
1641909420000|2022-01-11 13:57:00|404.99|402.79|405.37|403.17|405.37|403.17|404.99|402.79|0
1641909430000|2022-01-11 13:57:10|405.18|402.98|405.37|403.17|405.37|403.17|405.18|402.98|0
1641909450000|2022-01-11 13:57:30|405.56|403.36|405.37|403.17|405.56|403.36|405.37|403.17|0
1641909470000|2022-01-11 13:57:50|405.18|402.98|404.99|402.79|405.18|402.98|404.99|402.79|0
1641909480000|2022-01-11 13:58:00|405.18|402.98|405.18|402.98|405.18|402.98|405.18|402.98|0
1641909490000|2022-01-11 13:58:10|404.99|402.79|404.99|402.79|404.99|402.79|404.99|402.79|0
1641909500000|2022-01-11 13:58:20|404.8|402.6|404.61|402.41|404.8|402.6|404.61|402.41|0
1641909520000|2022-01-11 13:58:40|404.8|402.6|404.8|402.6|404.8|402.6|404.8|402.6|0
1641909530000|2022-01-11 13:58:50|404.61|402.41|404.61|402.41|404.61|402.41|404.61|402.41|0
1641909540000|2022-01-11 13:59:00|404.71|402.51|404.8|402.6|404.8|402.6|404.61|402.41|0
1641909550000|2022-01-11 13:59:10|405.18|402.98|405.37|403.17|405.56|403.36|405.18|402.98|0
1641909570000|2022-01-11 13:59:30|405.56|403.36|405.56|403.36|405.56|403.36|405.56|403.36|0
1641909580000|2022-01-11 13:59:40|405.75|403.55|405.94|403.74|405.94|403.74|405.75|403.55|0
1641909590000|2022-01-11 13:59:50|405.75|403.55|405.75|403.55|405.75|403.55|405.37|403.17|0
1641909600000|2022-01-11 14:00:00|405.66|403.46|406.32|404.12|406.32|404.12|405.66|403.46|0
1641909610000|2022-01-11 14:00:10|406.13|403.93|406.13|403.93|406.13|403.93|406.04|403.84|0
1641909620000|2022-01-11 14:00:20|406.32|404.12|406.51|404.31|406.7|404.5|406.32|404.12|0
1641909630000|2022-01-11 14:00:30|406.32|404.12|406.32|404.12|406.32|404.12|406.32|404.12|0
1641909640000|2022-01-11 14:00:40|406.13|403.93|406.32|404.12|406.32|404.12|406.13|403.93|0
1641909650000|2022-01-11 14:00:50|406.51|404.31|406.13|403.93|406.51|404.31|406.13|403.93|0
1641909660000|2022-01-11 14:01:00|406.32|404.12|406.32|404.12|406.32|404.12|406.32|404.12|0
1641909670000|2022-01-11 14:01:10|406.51|404.31|406.13|403.93|406.51|404.31|406.13|403.93|0
1641909680000|2022-01-11 14:01:20|405.94|403.74|405.37|403.17|405.94|403.74|405.37|403.17|0
1641909690000|2022-01-11 14:01:30|405.56|403.36|405.75|403.55|405.75|403.55|405.56|403.36|0
1641909700000|2022-01-11 14:01:40|405.94|403.74|406.32|404.12|406.32|404.12|405.94|403.74|0
1641909710000|2022-01-11 14:01:50|406.13|403.93|406.32|404.12|406.32|404.12|405.94|403.74|0
1641909720000|2022-01-11 14:02:00|406.13|403.93|406.51|404.31|406.51|404.31|406.13|403.93|0
1641909730000|2022-01-11 14:02:10|406.7|404.5|406.51|404.31|406.7|404.5|406.51|404.31|0
1641909760000|2022-01-11 14:02:40|406.7|404.5|406.7|404.5|406.7|404.5|406.7|404.5|0
1641909770000|2022-01-11 14:02:50|406.89|404.69|407.27|405.07|407.27|405.07|406.89|404.69|0
1641909780000|2022-01-11 14:03:00|407.46|405.26|407.65|405.45|407.84|405.64|407.46|405.26|0
1641909790000|2022-01-11 14:03:10|407.46|405.26|407.46|405.26|407.46|405.26|407.46|405.26|0
1641909800000|2022-01-11 14:03:20|407.56|405.36|407.27|405.07|407.65|405.45|407.27|405.07|0
1641909810000|2022-01-11 14:03:30|407.46|405.26|407.46|405.26|407.65|405.45|407.27|405.07|0
1641909820000|2022-01-11 14:03:40|407.65|405.45|407.65|405.45|407.84|405.64|407.65|405.45|0
1641909830000|2022-01-11 14:03:50|407.46|405.26|407.84|405.64|407.84|405.64|407.46|405.26|0
1641909840000|2022-01-11 14:04:00|407.65|405.45|407.65|405.45|407.65|405.45|407.65|405.45|0
1641909850000|2022-01-11 14:04:10|407.84|405.64|408.04|405.84|408.04|405.84|407.84|405.64|0
1641909860000|2022-01-11 14:04:20|408.42|406.22|408.23|406.03|408.42|406.22|408.23|406.03|0
1641909870000|2022-01-11 14:04:30|407.84|405.64|408.23|406.03|408.23|406.03|407.84|405.64|0
1641909880000|2022-01-11 14:04:40|408.04|405.84|407.46|405.26|408.04|405.84|407.46|405.26|0
1641909890000|2022-01-11 14:04:50|407.65|405.45|408.23|406.03|408.23|406.03|407.65|405.45|0
1641909900000|2022-01-11 14:05:00|408.13|405.93|407.84|405.64|408.13|405.93|407.84|405.64|0
1641909910000|2022-01-11 14:05:10|408.03|405.83|408.03|405.83|408.03|405.83|408.03|405.83|0
1641909920000|2022-01-11 14:05:20|408.23|406.03|408.33|406.13|408.42|406.22|408.23|406.03|0
1641909930000|2022-01-11 14:05:30|408.42|406.22|408.03|405.83|408.42|406.22|408.03|405.83|0
1641909940000|2022-01-11 14:05:40|408.23|406.03|408.61|406.41|408.61|406.41|408.23|406.03|0
1641909950000|2022-01-11 14:05:50|408.8|406.6|408.23|406.03|408.8|406.6|408.23|406.03|0
1641909960000|2022-01-11 14:06:00|408.42|406.22|408.23|406.03|408.42|406.22|408.03|405.83|0
1641909970000|2022-01-11 14:06:10|408.61|406.41|408.61|406.41|408.61|406.41|408.23|406.03|0
1641909980000|2022-01-11 14:06:20|408.42|406.22|408.42|406.22|408.61|406.41|408.42|406.22|0
1641909990000|2022-01-11 14:06:30|408.23|406.03|408.03|405.83|408.23|406.03|408.03|405.83|0
1641910000000|2022-01-11 14:06:40|407.84|405.64|407.84|405.64|407.84|405.64|407.84|405.64|0
1641910010000|2022-01-11 14:06:50|408.03|405.83|407.84|405.64|408.03|405.83|407.84|405.64|0
1641910020000|2022-01-11 14:07:00|408.03|405.83|407.65|405.45|408.03|405.83|407.65|405.45|0
1641910030000|2022-01-11 14:07:10|407.84|405.64|407.84|405.64|408.03|405.83|407.84|405.64|0
1641910040000|2022-01-11 14:07:20|407.65|405.45|407.65|405.45|407.84|405.64|407.65|405.45|0
1641910050000|2022-01-11 14:07:30|408.03|405.83|408.42|406.22|408.61|406.41|408.03|405.83|0
1641910060000|2022-01-11 14:07:40|408.23|406.03|408.42|406.22|408.42|406.22|408.23|406.03|0
1641910070000|2022-01-11 14:07:50|408.23|406.03|408.23|406.03|408.61|406.41|408.23|406.03|0
1641910080000|2022-01-11 14:08:00|408.22|406.02|408.61|406.41|408.61|406.41|408.22|406.02|0
1641910090000|2022-01-11 14:08:10|408.42|406.22|407.84|405.64|408.42|406.22|407.84|405.64|0
1641910100000|2022-01-11 14:08:20|408.22|406.02|407.84|405.64|408.22|406.02|407.84|405.64|0
1641910110000|2022-01-11 14:08:30|408.03|405.83|408.03|405.83|408.22|406.02|408.03|405.83|0
1641910120000|2022-01-11 14:08:40|408.22|406.02|408.42|406.22|408.42|406.22|408.22|406.02|0
1641910130000|2022-01-11 14:08:50|408.22|406.02|407.27|405.07|408.22|406.02|407.27|405.07|0
1641910140000|2022-01-11 14:09:00|407.08|404.88|407.08|404.88|407.27|405.07|407.08|404.88|0
1641910150000|2022-01-11 14:09:10|407.27|405.07|407.08|404.88|407.27|405.07|406.89|404.69|0
1641910160000|2022-01-11 14:09:20|407.18|404.98|407.08|404.88|407.18|404.98|407.08|404.88|0
1641910170000|2022-01-11 14:09:30|406.89|404.69|406.89|404.69|406.89|404.69|406.89|404.69|0
1641910180000|2022-01-11 14:09:40|406.7|404.5|406.51|404.31|406.7|404.5|406.51|404.31|0
1641910190000|2022-01-11 14:09:50|406.7|404.5|406.51|404.31|406.7|404.5|406.51|404.31|0
1641910200000|2022-01-11 14:10:00|406.89|404.69|407.65|405.45|407.65|405.45|406.89|404.69|0
1641910210000|2022-01-11 14:10:10|407.84|405.64|407.27|405.07|407.84|405.64|407.27|405.07|0
1641910220000|2022-01-11 14:10:20|407.08|404.88|406.89|404.69|407.27|405.07|406.89|404.69|0
1641910230000|2022-01-11 14:10:30|407.27|405.07|407.27|405.07|407.27|405.07|407.08|404.88|0
1641910240000|2022-01-11 14:10:40|407.46|405.26|407.46|405.26|407.65|405.45|407.27|405.07|0
1641910250000|2022-01-11 14:10:50|407.27|405.07|407.08|404.88|407.27|405.07|407.08|404.88|0
1641910260000|2022-01-11 14:11:00|407.18|404.98|407.08|404.88|407.27|405.07|407.08|404.88|0
1641910280000|2022-01-11 14:11:20|407.27|405.07|407.08|404.88|407.27|405.07|407.08|404.88|0
1641910290000|2022-01-11 14:11:30|407.18|404.98|407.18|404.98|407.18|404.98|407.18|404.98|0
1641910300000|2022-01-11 14:11:40|407.27|405.07|407.08|404.88|407.27|405.07|407.08|404.88|0
1641910310000|2022-01-11 14:11:50|406.89|404.69|406.89|404.69|406.89|404.69|406.89|404.69|0
1641910320000|2022-01-11 14:12:00|407.08|404.88|407.08|404.88|407.08|404.88|406.89|404.69|0
1641910330000|2022-01-11 14:12:10|407.27|405.07|407.08|404.88|407.27|405.07|406.89|404.69|0
1641910340000|2022-01-11 14:12:20|407.27|405.07|407.27|405.07|407.27|405.07|407.27|405.07|0
1641910350000|2022-01-11 14:12:30|407.46|405.26|407.65|405.45|407.65|405.45|407.46|405.26|0
1641910360000|2022-01-11 14:12:40|407.84|405.64|408.03|405.83|408.22|406.02|407.84|405.64|0
1641910370000|2022-01-11 14:12:50|407.84|405.64|407.65|405.45|407.94|405.74|407.65|405.45|0
1641910380000|2022-01-11 14:13:00|407.84|405.64|408.13|405.93|408.13|405.93|407.84|405.64|0
1641910390000|2022-01-11 14:13:10|408.03|405.83|407.94|405.74|408.03|405.83|407.84|405.64|0
1641910400000|2022-01-11 14:13:20|408.03|405.83|407.84|405.64|408.03|405.83|407.84|405.64|0
1641910410000|2022-01-11 14:13:30|408.03|405.83|407.84|405.64|408.03|405.83|407.65|405.45|0
1641910420000|2022-01-11 14:13:40|408.03|405.83|408.32|406.12|408.32|406.12|408.03|405.83|0
1641910430000|2022-01-11 14:13:50|408.03|405.83|408.22|406.02|408.22|406.02|408.03|405.83|0
1641910440000|2022-01-11 14:14:00|408.03|405.83|408.03|405.83|408.22|406.02|408.03|405.83|0
1641910450000|2022-01-11 14:14:10|408.13|405.93|408.03|405.83|408.13|405.93|408.03|405.83|0
1641910460000|2022-01-11 14:14:20|407.84|405.64|407.46|405.26|407.84|405.64|407.46|405.26|0
1641910470000|2022-01-11 14:14:30|407.27|405.07|407.27|405.07|407.27|405.07|407.27|405.07|0
1641910480000|2022-01-11 14:14:40|407.08|404.88|407.08|404.88|407.08|404.88|407.08|404.88|0
1641910490000|2022-01-11 14:14:50|406.7|404.5|406.89|404.69|406.89|404.69|406.51|404.31|0
1641910500000|2022-01-11 14:15:00|406.7|404.5|406.7|404.5|406.89|404.69|406.7|404.5|0
1641910510000|2022-01-11 14:15:10|406.89|404.69|407.46|405.26|407.46|405.26|406.89|404.69|0
1641910520000|2022-01-11 14:15:20|407.65|405.45|408.41|406.21|408.41|406.21|407.65|405.45|0
1641910530000|2022-01-11 14:15:30|408.6|406.4|408.41|406.21|408.6|406.4|408.41|406.21|0
1641910540000|2022-01-11 14:15:40|408.22|406.02|408.03|405.83|408.22|406.02|408.03|405.83|0
1641910550000|2022-01-11 14:15:50|407.84|405.64|407.84|405.64|407.84|405.64|407.84|405.64|0
1641910560000|2022-01-11 14:16:00|408.22|406.02|408.41|406.21|408.41|406.21|408.22|406.02|0
1641910570000|2022-01-11 14:16:10|408.6|406.4|408.41|406.21|408.8|406.6|408.41|406.21|0
1641910580000|2022-01-11 14:16:20|408.6|406.4|408.22|406.02|408.6|406.4|408.22|406.02|0
1641910590000|2022-01-11 14:16:30|408.03|405.83|407.84|405.64|408.03|405.83|407.84|405.64|0
1641910600000|2022-01-11 14:16:40|408.03|405.83|407.84|405.64|408.03|405.83|407.84|405.64|0
1641910610000|2022-01-11 14:16:50|408.03|405.83|407.65|405.45|408.03|405.83|407.65|405.45|0
1641910620000|2022-01-11 14:17:00|407.75|405.55|407.65|405.45|408.03|405.83|407.65|405.45|0
1641910630000|2022-01-11 14:17:10|407.84|405.64|408.22|406.02|408.22|406.02|407.84|405.64|0
1641910640000|2022-01-11 14:17:20|408.41|406.21|408.89|406.69|408.89|406.69|408.41|406.21|0
1641910650000|2022-01-11 14:17:30|408.8|406.6|408.6|406.4|408.99|406.79|408.6|406.4|0
1641910660000|2022-01-11 14:17:40|408.7|406.5|408.22|406.02|408.7|406.5|408.22|406.02|0
1641910670000|2022-01-11 14:17:50|408.41|406.21|408.8|406.6|408.8|406.6|408.41|406.21|0
1641910680000|2022-01-11 14:18:00|408.22|406.02|408.99|406.79|408.99|406.79|408.22|406.02|0
1641910690000|2022-01-11 14:18:10|408.8|406.6|408.8|406.6|408.99|406.79|408.8|406.6|0
1641910700000|2022-01-11 14:18:20|408.6|406.4|408.99|406.79|408.99|406.79|408.6|406.4|0
1641910710000|2022-01-11 14:18:30|408.8|406.6|408.99|406.79|408.99|406.79|408.8|406.6|0
1641910720000|2022-01-11 14:18:40|408.8|406.6|408.79|406.59|408.8|406.6|408.6|406.4|0
1641910730000|2022-01-11 14:18:50|408.99|406.79|408.99|406.79|408.99|406.79|408.99|406.79|0
1641910740000|2022-01-11 14:19:00|409.18|406.98|408.6|406.4|409.18|406.98|408.6|406.4|0
1641910750000|2022-01-11 14:19:10|408.79|406.59|408.6|406.4|408.79|406.59|408.6|406.4|0
1641910760000|2022-01-11 14:19:20|408.41|406.21|408.22|406.02|408.41|406.21|408.22|406.02|0
1641910770000|2022-01-11 14:19:30|407.84|405.64|407.84|405.64|407.84|405.64|407.75|405.55|0
1641910780000|2022-01-11 14:19:40|407.65|405.45|407.65|405.45|407.84|405.64|407.65|405.45|0
1641910790000|2022-01-11 14:19:50|407.84|405.64|408.22|406.02|408.22|406.02|407.84|405.64|0
1641910810000|2022-01-11 14:20:10|408.32|406.12|408.03|405.83|408.32|406.12|408.03|405.83|0
1641910820000|2022-01-11 14:20:20|407.84|405.64|407.84|405.64|408.03|405.83|407.84|405.64|0
1641910830000|2022-01-11 14:20:30|407.65|405.45|408.03|405.83|408.03|405.83|407.46|405.26|0
1641910840000|2022-01-11 14:20:40|407.84|405.64|407.65|405.45|407.84|405.64|407.65|405.45|0
1641910850000|2022-01-11 14:20:50|407.46|405.26|407.84|405.64|407.84|405.64|407.46|405.26|0
1641910860000|2022-01-11 14:21:00|407.65|405.45|407.56|405.36|407.65|405.45|407.46|405.26|0
1641910870000|2022-01-11 14:21:10|407.65|405.45|407.27|405.07|407.65|405.45|407.27|405.07|0
1641910880000|2022-01-11 14:21:20|407.56|405.36|408.41|406.21|408.41|406.21|407.56|405.36|0
1641910890000|2022-01-11 14:21:30|408.22|406.02|408.03|405.83|408.22|406.02|407.94|405.74|0
1641910900000|2022-01-11 14:21:40|407.84|405.64|407.84|405.64|408.03|405.83|407.84|405.64|0
1641910910000|2022-01-11 14:21:50|407.65|405.45|407.65|405.45|408.03|405.83|407.65|405.45|0
1641910920000|2022-01-11 14:22:00|407.46|405.26|406.5|404.3|407.46|405.26|406.5|404.3|0
1641910930000|2022-01-11 14:22:10|406.31|404.11|406.5|404.3|406.69|404.49|406.31|404.11|0
1641910940000|2022-01-11 14:22:20|406.69|404.49|406.79|404.59|406.88|404.68|406.69|404.49|0
1641910950000|2022-01-11 14:22:30|407.08|404.88|407.27|405.07|407.27|405.07|407.08|404.88|0
1641910960000|2022-01-11 14:22:40|407.37|405.17|407.65|405.45|407.65|405.45|407.37|405.17|0
1641910970000|2022-01-11 14:22:50|407.46|405.26|407.65|405.45|407.65|405.45|407.46|405.26|0
1641910980000|2022-01-11 14:23:00|407.46|405.26|407.08|404.88|407.46|405.26|407.08|404.88|0
1641910990000|2022-01-11 14:23:10|407.27|405.07|407.65|405.45|407.65|405.45|407.27|405.07|0
1641911000000|2022-01-11 14:23:20|407.46|405.26|407.46|405.26|407.46|405.26|407.46|405.26|0
1641911010000|2022-01-11 14:23:30|407.65|405.45|407.56|405.36|407.65|405.45|407.56|405.36|0
1641911020000|2022-01-11 14:23:40|407.46|405.26|407.27|405.07|407.46|405.26|407.27|405.07|0
1641911040000|2022-01-11 14:24:00|407.46|405.26|407.46|405.26|407.46|405.26|407.46|405.26|0
1641911050000|2022-01-11 14:24:10|407.56|405.36|407.27|405.07|407.56|405.36|407.27|405.07|0
1641911060000|2022-01-11 14:24:20|407.07|404.87|406.88|404.68|407.07|404.87|406.88|404.68|0
1641911070000|2022-01-11 14:24:30|406.31|404.11|406.5|404.3|406.5|404.3|406.31|404.11|0
1641911080000|2022-01-11 14:24:40|406.31|404.11|406.5|404.3|406.5|404.3|406.31|404.11|0
1641911090000|2022-01-11 14:24:50|406.31|404.11|406.31|404.11|406.31|404.11|406.31|404.11|0
1641911100000|2022-01-11 14:25:00|406.12|403.92|406.31|404.11|406.31|404.11|405.74|403.54|0
1641911110000|2022-01-11 14:25:10|406.5|404.3|406.69|404.49|406.69|404.49|406.5|404.3|0
1641911120000|2022-01-11 14:25:20|406.5|404.3|406.69|404.49|406.69|404.49|406.5|404.3|0
1641911130000|2022-01-11 14:25:30|406.88|404.68|407.07|404.87|407.07|404.87|406.88|404.68|0
1641911140000|2022-01-11 14:25:40|407.17|404.97|407.07|404.87|407.27|405.07|407.07|404.87|0
1641911150000|2022-01-11 14:25:50|407.17|404.97|407.17|404.97|407.17|404.97|407.17|404.97|0
1641911160000|2022-01-11 14:26:00|407.07|404.87|406.88|404.68|407.07|404.87|406.88|404.68|0
1641911170000|2022-01-11 14:26:10|406.69|404.49|406.69|404.49|406.88|404.68|406.69|404.49|0
1641911180000|2022-01-11 14:26:20|406.5|404.3|406.12|403.92|406.5|404.3|406.12|403.92|0
1641911190000|2022-01-11 14:26:30|405.93|403.73|405.55|403.35|405.93|403.73|405.55|403.35|0
1641911200000|2022-01-11 14:26:40|405.74|403.54|405.55|403.35|405.74|403.54|405.55|403.35|0
1641911210000|2022-01-11 14:26:50|405.74|403.54|405.55|403.35|405.74|403.54|405.36|403.16|0
1641911220000|2022-01-11 14:27:00|405.74|403.54|405.74|403.54|405.74|403.54|405.55|403.35|0
1641911230000|2022-01-11 14:27:10|406.12|403.92|406.5|404.3|406.5|404.3|406.12|403.92|0
1641911240000|2022-01-11 14:27:20|406.69|404.49|406.88|404.68|407.07|404.87|406.69|404.49|0
1641911250000|2022-01-11 14:27:30|406.69|404.49|406.88|404.68|406.88|404.68|406.69|404.49|0
1641911260000|2022-01-11 14:27:40|407.26|405.06|407.46|405.26|407.46|405.26|407.26|405.06|0
1641911270000|2022-01-11 14:27:50|407.26|405.06|407.07|404.87|407.26|405.06|407.07|404.87|0
1641911280000|2022-01-11 14:28:00|407.46|405.26|407.65|405.45|407.65|405.45|407.26|405.06|0
1641911290000|2022-01-11 14:28:10|408.03|405.83|407.84|405.64|408.03|405.83|407.84|405.64|0
1641911300000|2022-01-11 14:28:20|407.65|405.45|407.46|405.26|407.65|405.45|407.46|405.26|0
1641911310000|2022-01-11 14:28:30|407.26|405.06|407.46|405.26|407.46|405.26|407.07|404.87|0
1641911320000|2022-01-11 14:28:40|407.84|405.64|407.84|405.64|407.84|405.64|407.84|405.64|0
1641911330000|2022-01-11 14:28:50|407.46|405.26|407.46|405.26|407.46|405.26|407.26|405.06|0
1641911340000|2022-01-11 14:29:00|407.65|405.45|408.03|405.83|408.03|405.83|407.46|405.26|0
1641911350000|2022-01-11 14:29:10|407.84|405.64|407.84|405.64|407.84|405.64|407.84|405.64|0
1641911360000|2022-01-11 14:29:20|407.45|405.25|407.45|405.25|407.45|405.25|407.45|405.25|0
1641911370000|2022-01-11 14:29:30|407.26|405.06|407.07|404.87|407.45|405.25|407.07|404.87|0
1641911380000|2022-01-11 14:29:40|406.88|404.68|406.69|404.49|406.88|404.68|406.69|404.49|0
1641911390000|2022-01-11 14:29:50|406.88|404.68|407.45|405.25|407.45|405.25|406.88|404.68|0
1641911400000|2022-01-11 14:30:00|407.26|405.06|406.88|404.68|407.26|405.06|406.69|404.49|0
1641911410000|2022-01-11 14:30:10|406.69|404.49|408.03|405.83|408.41|406.21|406.69|404.49|0
1641911420000|2022-01-11 14:30:20|408.6|406.4|408.98|406.78|409.56|407.36|408.6|406.4|0
1641911430000|2022-01-11 14:30:30|408.03|405.83|409.17|406.97|409.17|406.97|408.03|405.83|0
1641911440000|2022-01-11 14:30:40|408.98|406.78|409.17|406.97|409.37|407.17|408.98|406.78|0
1641911450000|2022-01-11 14:30:50|409.37|407.17|409.56|407.36|409.56|407.36|409.36|407.16|0
1641911460000|2022-01-11 14:31:00|409.94|407.74|411.47|409.27|411.47|409.27|409.94|407.74|0
1641911470000|2022-01-11 14:31:10|411.66|409.46|412.81|410.61|412.81|410.61|411.66|409.46|0
1641911480000|2022-01-11 14:31:20|413.39|411.19|413.58|411.38|413.97|411.77|413.2|411|0
1641911490000|2022-01-11 14:31:30|412.81|410.61|412.43|410.23|412.81|410.61|412.05|409.85|0
1641911500000|2022-01-11 14:31:40|411.85|409.65|412.81|410.61|412.81|410.61|411.85|409.65|0
1641911510000|2022-01-11 14:31:50|413.01|410.81|413.39|411.19|413.39|411.19|412.43|410.23|0
1641911520000|2022-01-11 14:32:00|413.78|411.58|413.01|410.81|414.16|411.96|413.01|410.81|0
1641911530000|2022-01-11 14:32:10|413.2|411|412.62|410.42|413.58|411.38|412.62|410.42|0
1641911540000|2022-01-11 14:32:20|412.81|410.61|411.85|409.65|413.2|411|411.85|409.65|0
1641911550000|2022-01-11 14:32:30|412.24|410.04|412.81|410.61|412.81|410.61|412.24|410.04|0
1641911560000|2022-01-11 14:32:40|413.01|410.81|413.39|411.19|413.58|411.38|413.01|410.81|0
1641911570000|2022-01-11 14:32:50|412.43|410.23|411.66|409.46|412.43|410.23|411.28|409.08|0
1641911580000|2022-01-11 14:33:00|412.24|410.04|412.81|410.61|413.01|410.81|412.24|410.04|0
1641911590000|2022-01-11 14:33:10|413.2|411|414.16|411.96|414.16|411.96|413.2|411|0
1641911600000|2022-01-11 14:33:20|413.78|411.58|413.2|411|414.16|411.96|413.2|411|0
1641911610000|2022-01-11 14:33:30|413.58|411.38|413.39|411.19|413.58|411.38|413.2|411|0
1641911620000|2022-01-11 14:33:40|414.16|411.96|414.16|411.96|414.16|411.96|414.16|411.96|0
1641911630000|2022-01-11 14:33:50|414.35|412.15|414.02|411.82|414.35|412.15|414.02|411.82|0
1641911640000|2022-01-11 14:34:00|414.6|412.4|416.7|414.5|416.7|414.5|412.64|410.44|0
1641911650000|2022-01-11 14:34:10|417.28|415.08|417.6|415.4|418.36|416.16|417.28|415.08|0
1641911660000|2022-01-11 14:34:20|418.36|416.16|417.43|415.23|418.94|416.74|417.43|415.23|0
1641911670000|2022-01-11 14:34:30|417.24|415.04|418.2|416|418.2|416|416.86|414.66|0
1641911680000|2022-01-11 14:34:40|417.82|415.62|419.55|417.35|419.55|417.35|417.82|415.62|0
1641911690000|2022-01-11 14:34:50|419.74|417.54|418.97|416.77|419.74|417.54|418.97|416.77|0
1641911700000|2022-01-11 14:35:00|418.78|416.58|420.12|417.92|420.12|417.92|418.78|416.58|0
1641911710000|2022-01-11 14:35:10|419.74|417.54|418.78|416.58|419.93|417.73|418.78|416.58|0
1641911720000|2022-01-11 14:35:20|418.58|416.38|417.82|415.62|418.58|416.38|417.62|415.42|0
1641911730000|2022-01-11 14:35:30|418.01|415.81|418.97|416.77|418.97|416.77|418.01|415.81|0
1641911740000|2022-01-11 14:35:40|419.55|417.35|418.97|416.77|419.55|417.35|418.97|416.77|0
1641911750000|2022-01-11 14:35:50|417.43|415.23|417.82|415.62|417.82|415.62|417.05|414.85|0
1641911760000|2022-01-11 14:36:00|418.2|416|416.28|414.08|418.2|416|416.28|414.08|0
1641911770000|2022-01-11 14:36:10|416.09|413.89|414.94|412.74|416.09|413.89|414.94|412.74|0
1641911780000|2022-01-11 14:36:20|416.47|414.27|416.86|414.66|417.82|415.62|416.47|414.27|0
1641911790000|2022-01-11 14:36:30|417.05|414.85|415.32|413.12|417.24|415.04|415.32|413.12|0
1641911800000|2022-01-11 14:36:40|415.71|413.51|415.13|412.93|415.9|413.7|415.13|412.93|0
1641911810000|2022-01-11 14:36:50|414.75|412.55|415.13|412.93|415.9|413.7|414.75|412.55|0
1641911820000|2022-01-11 14:37:00|414.66|412.46|415.04|412.84|415.04|412.84|414.37|412.17|0
1641911830000|2022-01-11 14:37:10|415.13|412.93|416.09|413.89|416.09|413.89|415.13|412.93|0
1641911840000|2022-01-11 14:37:20|416.66|414.46|417.24|415.04|417.43|415.23|416.66|414.46|0
1641911850000|2022-01-11 14:37:30|417.43|415.23|417.24|415.04|417.43|415.23|416.66|414.46|0
1641911860000|2022-01-11 14:37:40|417.43|415.23|417.43|415.23|417.43|415.23|416.66|414.46|0
1641911870000|2022-01-11 14:37:50|418.2|416|418.01|415.81|418.2|416|417.62|415.42|0
1641911880000|2022-01-11 14:38:00|417.05|414.85|417.62|415.42|417.62|415.42|417.05|414.85|0
1641911890000|2022-01-11 14:38:10|417.43|415.23|416.66|414.46|417.43|415.23|416.66|414.46|0
1641911900000|2022-01-11 14:38:20|417.24|415.04|419.16|416.96|419.16|416.96|417.24|415.04|0
1641911910000|2022-01-11 14:38:30|419.55|417.35|420.12|417.92|420.12|417.92|419.35|417.15|0
1641911920000|2022-01-11 14:38:40|419.55|417.35|418.97|416.77|419.55|417.35|418.97|416.77|0
1641911930000|2022-01-11 14:38:50|419.55|417.35|420.12|417.92|420.12|417.92|419.35|417.15|0
1641911940000|2022-01-11 14:39:00|420.31|418.11|419.55|417.35|420.31|418.11|419.55|417.35|0
1641911950000|2022-01-11 14:39:10|419.35|417.15|419.16|416.96|419.35|417.15|419.16|416.96|0
1641911960000|2022-01-11 14:39:20|418.97|416.77|418.97|416.77|418.97|416.77|418.68|416.48|0
1641911970000|2022-01-11 14:39:30|419.16|416.96|420.12|417.92|420.12|417.92|419.16|416.96|0
1641911980000|2022-01-11 14:39:40|420.31|418.11|420.12|417.92|420.31|418.11|419.93|417.73|0
1641911990000|2022-01-11 14:39:50|420.31|418.11|420.12|417.92|420.31|418.11|420.12|417.92|0
1641912000000|2022-01-11 14:40:00|419.35|417.15|421.47|419.27|421.66|419.46|419.35|417.15|0
1641912010000|2022-01-11 14:40:10|421.86|419.66|422.54|420.34|422.54|420.34|421.86|419.66|0
1641912020000|2022-01-11 14:40:20|422.05|419.85|422.24|420.04|422.43|420.23|422.05|419.85|0
1641912030000|2022-01-11 14:40:30|422.63|420.43|423.01|420.81|423.01|420.81|422.54|420.34|0
1641912040000|2022-01-11 14:40:40|423.21|421.01|423.21|421.01|423.79|421.59|423.21|421.01|0
1641912050000|2022-01-11 14:40:50|423.98|421.78|424.75|422.55|424.75|422.55|423.79|421.59|0
1641912060000|2022-01-11 14:41:00|424.56|422.36|422.2|420|424.56|422.36|422.2|420|0
1641912070000|2022-01-11 14:41:10|425.53|423.33|425.34|423.14|425.53|423.33|425.14|422.94|0
1641912080000|2022-01-11 14:41:20|425.72|423.52|425.63|423.43|426.11|423.91|424.66|422.46|0
1641912090000|2022-01-11 14:41:30|426.01|423.81|425.63|423.43|426.01|423.81|425.43|423.23|0
1641912100000|2022-01-11 14:41:40|426.21|424.01|426.21|424.01|426.21|424.01|425.82|423.62|0
1641912110000|2022-01-11 14:41:50|426.6|424.4|427.18|424.98|427.57|425.37|426.6|424.4|0
1641912120000|2022-01-11 14:42:00|426.6|424.4|426.6|424.4|426.6|424.4|426.21|424.01|0
1641912130000|2022-01-11 14:42:10|426.98|424.78|426.21|424.01|426.98|424.78|426.21|424.01|0
1641912140000|2022-01-11 14:42:20|425.63|423.43|425.43|423.23|425.82|423.62|425.43|423.23|0
1641912150000|2022-01-11 14:42:30|425.24|423.04|425.05|422.85|425.43|423.23|425.05|422.85|0
1641912160000|2022-01-11 14:42:40|425.43|423.23|424.85|422.65|425.43|423.23|424.66|422.46|0
1641912170000|2022-01-11 14:42:50|424.66|422.46|426.4|424.2|426.4|424.2|424.66|422.46|0
1641912180000|2022-01-11 14:43:00|426.6|424.4|426.79|424.59|427.18|424.98|426.6|424.4|0
1641912190000|2022-01-11 14:43:10|426.98|424.78|426.6|424.4|426.98|424.78|426.6|424.4|0
1641912200000|2022-01-11 14:43:20|426.98|424.78|428.93|426.73|428.93|426.73|426.98|424.78|0
1641912210000|2022-01-11 14:43:30|428.34|426.14|429.12|426.92|429.12|426.92|428.15|425.95|0
1641912220000|2022-01-11 14:43:40|428.93|426.73|431.26|429.06|431.26|429.06|428.93|426.73|0
1641912230000|2022-01-11 14:43:50|431.85|429.65|430.48|428.28|431.85|429.65|430.29|428.09|0
1641912240000|2022-01-11 14:44:00|429.51|427.31|428.73|426.53|429.7|427.5|428.73|426.53|0
1641912250000|2022-01-11 14:44:10|429.51|427.31|428.93|426.73|429.51|427.31|428.93|426.73|0
1641912260000|2022-01-11 14:44:20|428.34|426.14|428.15|425.95|428.34|426.14|427.76|425.56|0
1641912270000|2022-01-11 14:44:30|428.54|426.34|429.51|427.31|429.51|427.31|428.15|425.95|0
1641912280000|2022-01-11 14:44:40|429.7|427.5|428.34|426.14|429.9|427.7|428.34|426.14|0
1641912290000|2022-01-11 14:44:50|427.57|425.37|426.6|424.4|427.57|425.37|426.01|423.81|0
1641912300000|2022-01-11 14:45:00|426.79|424.59|427.57|425.37|428.54|426.34|426.79|424.59|0
1641912310000|2022-01-11 14:45:10|428.54|426.34|428.93|426.73|428.93|426.73|428.34|426.14|0
1641912320000|2022-01-11 14:45:20|428.34|426.14|429.51|427.31|429.51|427.31|428.34|426.14|0
1641912330000|2022-01-11 14:45:30|429.32|427.12|429.9|427.7|429.9|427.7|429.32|427.12|0
1641912340000|2022-01-11 14:45:40|429.51|427.31|430.29|428.09|430.29|428.09|429.12|426.92|0
1641912350000|2022-01-11 14:45:50|430.48|428.28|428.93|426.73|430.48|428.28|428.93|426.73|0
1641912360000|2022-01-11 14:46:00|428.34|426.14|427.37|425.17|428.34|426.14|427.37|425.17|0
1641912370000|2022-01-11 14:46:10|427.57|425.37|427.37|425.17|427.57|425.37|426.98|424.78|0
1641912380000|2022-01-11 14:46:20|426.98|424.78|426.4|424.2|426.98|424.78|426.21|424.01|0
1641912390000|2022-01-11 14:46:30|426.21|424.01|426.98|424.78|426.98|424.78|426.21|424.01|0
1641912400000|2022-01-11 14:46:40|426.4|424.2|426.4|424.2|427.18|424.98|426.4|424.2|0
1641912410000|2022-01-11 14:46:50|426.21|424.01|426.59|424.39|426.59|424.39|426.21|424.01|0
1641912420000|2022-01-11 14:47:00|426.4|424.2|425.63|423.43|426.4|424.2|425.43|423.23|0
1641912430000|2022-01-11 14:47:10|425.82|423.62|426.98|424.78|426.98|424.78|425.63|423.43|0
1641912440000|2022-01-11 14:47:20|426.01|423.81|426.11|423.91|426.4|424.2|426.01|423.81|0
1641912450000|2022-01-11 14:47:30|425.82|423.62|426.4|424.2|426.4|424.2|425.24|423.04|0
1641912460000|2022-01-11 14:47:40|426.59|424.39|427.37|425.17|427.37|425.17|426.59|424.39|0
1641912470000|2022-01-11 14:47:50|426.98|424.78|426.59|424.39|426.98|424.78|426.4|424.2|0
1641912480000|2022-01-11 14:48:00|427.37|425.17|428.73|426.53|428.73|426.53|427.37|425.17|0
1641912490000|2022-01-11 14:48:10|428.54|426.34|430.09|427.89|430.09|427.89|428.15|425.95|0
1641912500000|2022-01-11 14:48:20|429.61|427.41|430.09|427.89|430.29|428.09|429.61|427.41|0
1641912510000|2022-01-11 14:48:30|430.29|428.09|429.51|427.31|430.29|428.09|429.51|427.31|0
1641912520000|2022-01-11 14:48:40|428.93|426.73|430.87|428.67|430.87|428.67|428.93|426.73|0
1641912530000|2022-01-11 14:48:50|430.68|428.48|431.46|429.26|431.46|429.26|430.48|428.28|0
1641912540000|2022-01-11 14:49:00|431.65|429.45|430.29|428.09|431.65|429.45|430.29|428.09|0
1641912550000|2022-01-11 14:49:10|429.9|427.7|429.51|427.31|430.29|428.09|429.51|427.31|0
1641912560000|2022-01-11 14:49:20|428.93|426.73|429.31|427.11|429.9|427.7|428.93|426.73|0
1641912570000|2022-01-11 14:49:30|428.73|426.53|429.9|427.7|430.09|427.89|428.73|426.53|0
1641912580000|2022-01-11 14:49:40|430.48|428.28|428.92|426.72|430.48|428.28|428.92|426.72|0
1641912590000|2022-01-11 14:49:50|429.03|426.83|428.92|426.72|429.03|426.83|428.73|426.53|0
1641912600000|2022-01-11 14:50:00|429.9|427.7|430.29|428.09|431.65|429.45|429.9|427.7|0
1641912610000|2022-01-11 14:50:10|429.9|427.7|430.48|428.28|430.48|428.28|429.7|427.5|0
1641912620000|2022-01-11 14:50:20|429.9|427.7|427.95|425.75|429.9|427.7|427.95|425.75|0
1641912630000|2022-01-11 14:50:30|427.76|425.56|428.54|426.34|428.54|426.34|427.76|425.56|0
1641912640000|2022-01-11 14:50:40|428.15|425.95|428.34|426.14|428.54|426.34|428.15|425.95|0
1641912650000|2022-01-11 14:50:50|427.56|425.36|426.79|424.59|427.56|425.36|426.79|424.59|0
1641912660000|2022-01-11 14:51:00|426.98|424.78|425.82|423.62|426.98|424.78|425.24|423.04|0
1641912670000|2022-01-11 14:51:10|425.43|423.23|425.82|423.62|425.82|423.62|425.43|423.23|0
1641912680000|2022-01-11 14:51:20|425.62|423.42|425.43|423.23|425.62|423.42|424.85|422.65|0
1641912690000|2022-01-11 14:51:30|425.82|423.62|424.46|422.26|425.82|423.62|424.46|422.26|0
1641912700000|2022-01-11 14:51:40|423.88|421.68|423.11|420.91|423.88|421.68|423.11|420.91|0
1641912710000|2022-01-11 14:51:50|422.14|419.94|420.89|418.69|422.14|419.94|420.6|418.4|0
1641912720000|2022-01-11 14:52:00|420.41|418.21|421.18|418.98|421.18|418.98|420.41|418.21|0
1641912730000|2022-01-11 14:52:10|421.76|419.56|422.34|420.14|422.34|420.14|421.56|419.36|0
1641912740000|2022-01-11 14:52:20|422.92|420.72|421.18|418.98|422.92|420.72|421.18|418.98|0
1641912750000|2022-01-11 14:52:30|420.99|418.79|421.37|419.17|421.56|419.36|420.99|418.79|0
1641912760000|2022-01-11 14:52:40|421.76|419.56|420.99|418.79|421.76|419.56|420.99|418.79|0
1641912770000|2022-01-11 14:52:50|421.37|419.17|421.56|419.36|421.76|419.56|421.18|418.98|0
1641912780000|2022-01-11 14:53:00|422.72|420.52|422.91|420.71|423.3|421.1|422.72|420.52|0
1641912790000|2022-01-11 14:53:10|422.34|420.14|423.69|421.49|423.69|421.49|422.34|420.14|0
1641912800000|2022-01-11 14:53:20|423.3|421.1|424.07|421.87|424.07|421.87|423.11|420.91|0
1641912810000|2022-01-11 14:53:30|424.46|422.26|423.49|421.29|424.46|422.26|423.49|421.29|0
1641912820000|2022-01-11 14:53:40|423.11|420.91|422.91|420.71|423.3|421.1|422.91|420.71|0
1641912830000|2022-01-11 14:53:50|423.3|421.1|423.11|420.91|423.49|421.29|423.11|420.91|0
1641912840000|2022-01-11 14:54:00|422.91|420.71|424.27|422.07|424.27|422.07|422.91|420.71|0
1641912850000|2022-01-11 14:54:10|424.07|421.87|423.11|420.91|424.07|421.87|423.02|420.82|0
1641912860000|2022-01-11 14:54:20|423.3|421.1|423.88|421.68|423.88|421.68|423.3|421.1|0
1641912870000|2022-01-11 14:54:30|423.49|421.29|424.07|421.87|424.27|422.07|423.49|421.29|0
1641912880000|2022-01-11 14:54:40|424.27|422.07|427.37|425.17|427.37|425.17|424.27|422.07|0
1641912890000|2022-01-11 14:54:50|427.56|425.36|428.53|426.33|428.92|426.72|427.56|425.36|0
1641912900000|2022-01-11 14:55:00|429.12|426.92|430.48|428.28|430.68|428.48|429.12|426.92|0
1641912910000|2022-01-11 14:55:10|431.26|429.06|430.48|428.28|431.65|429.45|430.48|428.28|0
1641912920000|2022-01-11 14:55:20|430.29|428.09|433.41|431.21|433.41|431.21|430.29|428.09|0
1641912930000|2022-01-11 14:55:30|433.8|431.6|432.43|430.23|433.8|431.6|431.85|429.65|0
1641912940000|2022-01-11 14:55:40|432.63|430.43|432.24|430.04|432.63|430.43|432.04|429.84|0
1641912950000|2022-01-11 14:55:50|431.85|429.65|431.07|428.87|432.24|430.04|431.07|428.87|0
1641912960000|2022-01-11 14:56:00|430.78|428.58|430.09|427.89|430.78|428.58|430.09|427.89|0
1641912970000|2022-01-11 14:56:10|430.87|428.67|430.48|428.28|431.06|428.86|430.48|428.28|0
1641912980000|2022-01-11 14:56:20|431.45|429.25|430.87|428.67|431.45|429.25|430.87|428.67|0
1641912990000|2022-01-11 14:56:30|430.68|428.48|431.06|428.86|431.45|429.25|430.68|428.48|0
1641913000000|2022-01-11 14:56:40|430.48|428.28|429.9|427.7|430.48|428.28|429.51|427.31|0
1641913010000|2022-01-11 14:56:50|429.7|427.5|428.34|426.14|429.7|427.5|428.34|426.14|0
1641913020000|2022-01-11 14:57:00|427.95|425.75|427.95|425.75|427.95|425.75|426.79|424.59|0
1641913030000|2022-01-11 14:57:10|428.53|426.33|425.62|423.42|428.53|426.33|425.62|423.42|0
1641913040000|2022-01-11 14:57:20|425.04|422.84|425.62|423.42|425.62|423.42|425.04|422.84|0
1641913050000|2022-01-11 14:57:30|425.23|423.03|426.79|424.59|426.79|424.59|424.85|422.65|0
1641913060000|2022-01-11 14:57:40|426.59|424.39|426.79|424.59|426.79|424.59|426.4|424.2|0
1641913070000|2022-01-11 14:57:50|427.17|424.97|428.34|426.14|428.34|426.14|427.17|424.97|0
1641913080000|2022-01-11 14:58:00|428.73|426.53|428.34|426.14|429.51|427.31|427.95|425.75|0
1641913090000|2022-01-11 14:58:10|428.14|425.94|428.53|426.33|428.53|426.33|427.76|425.56|0
1641913100000|2022-01-11 14:58:20|428.14|425.94|428.53|426.33|428.53|426.33|427.76|425.56|0
1641913110000|2022-01-11 14:58:30|427.37|425.17|427.17|424.97|427.56|425.36|427.17|424.97|0
1641913120000|2022-01-11 14:58:40|427.37|425.17|427.17|424.97|427.37|425.17|427.17|424.97|0
1641913130000|2022-01-11 14:58:50|426.98|424.78|427.17|424.97|427.56|425.36|426.98|424.78|0
1641913140000|2022-01-11 14:59:00|426.98|424.78|426.98|424.78|426.98|424.78|426.59|424.39|0
1641913150000|2022-01-11 14:59:10|427.37|425.17|427.37|425.17|427.37|425.17|426.98|424.78|0
1641913160000|2022-01-11 14:59:20|426.79|424.59|427.17|424.97|427.17|424.97|426.59|424.39|0
1641913170000|2022-01-11 14:59:30|428.05|425.85|427.56|425.36|428.05|425.85|427.56|425.36|0
1641913180000|2022-01-11 14:59:40|427.95|425.75|427.95|425.75|427.95|425.75|427.56|425.36|0
1641913190000|2022-01-11 14:59:50|428.53|426.33|427.76|425.56|428.53|426.33|427.76|425.56|0
1641913200000|2022-01-11 15:00:00|427.37|425.17|428.73|426.53|428.73|426.53|427.37|425.17|0
1641913210000|2022-01-11 15:00:10|429.12|426.92|428.73|426.53|429.12|426.92|427.95|425.75|0
1641913220000|2022-01-11 15:00:20|428.14|425.94|426.2|424|428.14|425.94|426.2|424|0
1641913230000|2022-01-11 15:00:30|425.82|423.62|426.01|423.81|426.2|424|425.82|423.62|0
1641913240000|2022-01-11 15:00:40|424.46|422.26|422.33|420.13|424.46|422.26|422.33|420.13|0
1641913250000|2022-01-11 15:00:50|421.75|419.55|421.75|419.55|421.75|419.55|421.37|419.17|0
1641913260000|2022-01-11 15:01:00|421.18|418.98|422.53|420.33|422.53|420.33|421.18|418.98|0
1641913270000|2022-01-11 15:01:10|422.33|420.13|422.72|420.52|423.11|420.91|422.33|420.13|0
1641913280000|2022-01-11 15:01:20|422.91|420.71|424.27|422.07|424.27|422.07|422.91|420.71|0
1641913290000|2022-01-11 15:01:30|423.98|421.78|424.07|421.87|424.07|421.87|423.11|420.91|0
1641913300000|2022-01-11 15:01:40|423.69|421.49|423.3|421.1|423.98|421.78|423.3|421.1|0
1641913310000|2022-01-11 15:01:50|423.49|421.29|422.53|420.33|423.49|421.29|422.33|420.13|0
1641913320000|2022-01-11 15:02:00|423.3|421.1|423.69|421.49|423.69|421.49|423.3|421.1|0
1641913330000|2022-01-11 15:02:10|423.49|421.29|423.69|421.49|424.46|422.26|423.49|421.29|0
1641913340000|2022-01-11 15:02:20|422.91|420.71|422.91|420.71|423.3|421.1|422.91|420.71|0
1641913350000|2022-01-11 15:02:30|423.49|421.29|423.69|421.49|423.88|421.68|423.49|421.29|0
1641913360000|2022-01-11 15:02:40|423.88|421.68|425.43|423.23|425.43|423.23|423.88|421.68|0
1641913370000|2022-01-11 15:02:50|426.01|423.81|425.04|422.84|426.01|423.81|425.04|422.84|0
1641913380000|2022-01-11 15:03:00|425.81|423.61|424.27|422.07|425.81|423.61|424.27|422.07|0
1641913390000|2022-01-11 15:03:10|423.69|421.49|422.14|419.94|423.69|421.49|422.14|419.94|0
1641913400000|2022-01-11 15:03:20|422.53|420.33|423.11|420.91|423.11|420.91|422.53|420.33|0
1641913410000|2022-01-11 15:03:30|423.3|421.1|423.11|420.91|424.07|421.87|423.11|420.91|0
1641913420000|2022-01-11 15:03:40|423.3|421.1|422.72|420.52|423.3|421.1|422.72|420.52|0
1641913430000|2022-01-11 15:03:50|422.53|420.33|422.14|419.94|422.53|420.33|422.14|419.94|0
1641913440000|2022-01-11 15:04:00|421.75|419.55|420.98|418.78|421.75|419.55|420.79|418.59|0
1641913450000|2022-01-11 15:04:10|420.6|418.4|419.83|417.63|420.6|418.4|419.83|417.63|0
1641913460000|2022-01-11 15:04:20|419.25|417.05|418.67|416.47|419.25|417.05|418.67|416.47|0
1641913470000|2022-01-11 15:04:30|418.29|416.09|417.71|415.51|418.29|416.09|417.71|415.51|0
1641913480000|2022-01-11 15:04:40|417.52|415.32|417.33|415.13|417.52|415.32|417.33|415.13|0
1641913490000|2022-01-11 15:04:50|417.52|415.32|417.52|415.32|418.29|416.09|417.52|415.32|0
1641913500000|2022-01-11 15:05:00|417.71|415.51|416.37|414.17|417.71|415.51|416.37|414.17|0
1641913510000|2022-01-11 15:05:10|416.18|413.98|415.79|413.59|416.18|413.98|415.41|413.21|0
1641913520000|2022-01-11 15:05:20|415.6|413.4|415.22|413.02|416.18|413.98|415.22|413.02|0
1641913530000|2022-01-11 15:05:30|415.32|413.12|415.41|413.21|415.41|413.21|414.84|412.64|0
1641913540000|2022-01-11 15:05:40|415.03|412.83|415.03|412.83|415.03|412.83|414.64|412.44|0
1641913550000|2022-01-11 15:05:50|414.64|412.44|416.51|414.31|416.51|414.31|414.64|412.44|0
1641913560000|2022-01-11 15:06:00|415.94|413.74|416.89|414.69|417.27|415.07|415.94|413.74|0
1641913570000|2022-01-11 15:06:10|417.27|415.07|416.51|414.31|417.27|415.07|416.51|414.31|0
1641913580000|2022-01-11 15:06:20|416.7|414.5|417.08|414.88|417.08|414.88|416.7|414.5|0
1641913590000|2022-01-11 15:06:30|416.89|414.69|416.51|414.31|416.89|414.69|416.51|414.31|0
1641913600000|2022-01-11 15:06:40|416.7|414.5|415.75|413.55|416.89|414.69|415.75|413.55|0
1641913610000|2022-01-11 15:06:50|416.61|414.41|416.42|414.22|417.08|414.88|416.42|414.22|0
1641913620000|2022-01-11 15:07:00|416.32|414.12|415.76|413.56|417.85|415.65|415.76|413.56|0
1641913630000|2022-01-11 15:07:10|415.96|413.76|414.83|412.63|415.96|413.76|414.83|412.63|0
1641913640000|2022-01-11 15:07:20|415.6|413.4|415.02|412.82|415.6|413.4|415.02|412.82|0
1641913650000|2022-01-11 15:07:30|415.21|413.01|415.41|413.21|415.41|413.21|414.74|412.54|0
1641913660000|2022-01-11 15:07:40|415.02|412.82|415.02|412.82|415.02|412.82|414.64|412.44|0
1641913670000|2022-01-11 15:07:50|415.21|413.01|415.21|413.01|416.17|413.97|415.21|413.01|0
1641913680000|2022-01-11 15:08:00|415.02|412.82|415.6|413.4|415.79|413.59|415.02|412.82|0
1641913690000|2022-01-11 15:08:10|416.17|413.97|416.94|414.74|416.94|414.74|416.17|413.97|0
1641913700000|2022-01-11 15:08:20|416.75|414.55|417.14|414.94|417.33|415.13|416.75|414.55|0
1641913710000|2022-01-11 15:08:30|417.52|415.32|418.48|416.28|418.48|416.28|417.52|415.32|0
1641913720000|2022-01-11 15:08:40|418.1|415.9|416.94|414.74|418.1|415.9|416.94|414.74|0
1641913730000|2022-01-11 15:08:50|416.75|414.55|416.56|414.36|417.14|414.94|416.56|414.36|0
1641913740000|2022-01-11 15:09:00|416.85|414.65|416.17|413.97|416.85|414.65|415.98|413.78|0
1641913750000|2022-01-11 15:09:10|415.98|413.78|415.41|413.21|416.17|413.97|415.41|413.21|0
1641913760000|2022-01-11 15:09:20|415.02|412.82|414.83|412.63|415.02|412.82|414.64|412.44|0
1641913770000|2022-01-11 15:09:30|415.02|412.82|417.33|415.13|417.33|415.13|415.02|412.82|0
1641913780000|2022-01-11 15:09:40|418.67|416.47|417.71|415.51|418.87|416.67|417.71|415.51|0
1641913790000|2022-01-11 15:09:50|417.13|414.93|418.29|416.09|418.29|416.09|417.13|414.93|0
1641913800000|2022-01-11 15:10:00|418.48|416.28|417.71|415.51|418.48|416.28|417.33|415.13|0
1641913810000|2022-01-11 15:10:10|417.9|415.7|417.9|415.7|418.1|415.9|417.71|415.51|0
1641913820000|2022-01-11 15:10:20|418.1|415.9|416.56|414.36|418.1|415.9|416.56|414.36|0
1641913830000|2022-01-11 15:10:30|416.75|414.55|417.33|415.13|417.33|415.13|416.75|414.55|0
1641913840000|2022-01-11 15:10:40|417.52|415.32|416.94|414.74|417.52|415.32|416.94|414.74|0
1641913850000|2022-01-11 15:10:50|416.75|414.55|418.48|416.28|418.48|416.28|416.75|414.55|0
1641913860000|2022-01-11 15:11:00|417.9|415.7|417.13|414.93|417.9|415.7|416.75|414.55|0
1641913870000|2022-01-11 15:11:10|416.56|414.36|415.79|413.59|416.56|414.36|415.79|413.59|0
1641913880000|2022-01-11 15:11:20|416.37|414.17|416.17|413.97|416.37|414.17|415.98|413.78|0
1641913890000|2022-01-11 15:11:30|416.37|414.17|416.17|413.97|416.37|414.17|416.17|413.97|0
1641913900000|2022-01-11 15:11:40|416.37|414.17|416.56|414.36|416.56|414.36|416.37|414.17|0
1641913910000|2022-01-11 15:11:50|416.75|414.55|416.94|414.74|416.94|414.74|416.75|414.55|0
1641913920000|2022-01-11 15:12:00|416.56|414.36|416.56|414.36|416.75|414.55|416.37|414.17|0
1641913930000|2022-01-11 15:12:10|416.17|413.97|415.21|413.01|416.17|413.97|415.21|413.01|0
1641913940000|2022-01-11 15:12:20|415.02|412.82|415.79|413.59|415.79|413.59|415.02|412.82|0
1641913950000|2022-01-11 15:12:30|415.6|413.4|414.45|412.25|415.79|413.59|414.45|412.25|0
1641913960000|2022-01-11 15:12:40|414.25|412.05|414.93|412.73|414.93|412.73|413.87|411.67|0
1641913970000|2022-01-11 15:12:50|414.83|412.63|414.25|412.05|414.83|412.63|414.25|412.05|0
1641913980000|2022-01-11 15:13:00|414.45|412.25|414.25|412.05|414.45|412.25|414.25|412.05|0
1641913990000|2022-01-11 15:13:10|413.87|411.67|416.17|413.97|416.17|413.97|413.87|411.67|0
1641914000000|2022-01-11 15:13:20|415.98|413.78|416.46|414.26|416.56|414.36|415.98|413.78|0
1641914010000|2022-01-11 15:13:30|416.56|414.36|416.56|414.36|416.56|414.36|416.17|413.97|0
1641914020000|2022-01-11 15:13:40|416.94|414.74|416.36|414.16|417.52|415.32|416.36|414.16|0
1641914030000|2022-01-11 15:13:50|416.56|414.36|416.94|414.74|417.13|414.93|416.56|414.36|0
1641914040000|2022-01-11 15:14:00|417.13|414.93|416.56|414.36|417.13|414.93|416.56|414.36|0
1641914050000|2022-01-11 15:14:10|416.75|414.55|416.85|414.65|416.94|414.74|416.56|414.36|0
1641914060000|2022-01-11 15:14:20|416.75|414.55|415.98|413.78|416.94|414.74|415.98|413.78|0
1641914070000|2022-01-11 15:14:30|415.79|413.59|416.75|414.55|416.94|414.74|415.79|413.59|0
1641914080000|2022-01-11 15:14:40|416.56|414.36|416.36|414.16|416.56|414.36|416.36|414.16|0
1641914090000|2022-01-11 15:14:50|416.94|414.74|418.48|416.28|418.48|416.28|416.36|414.16|0
1641914100000|2022-01-11 15:15:00|417.52|415.32|416.36|414.16|417.52|415.32|416.17|413.97|0
1641914110000|2022-01-11 15:15:10|417.33|415.13|417.71|415.51|417.71|415.51|417.33|415.13|0
1641914120000|2022-01-11 15:15:20|417.9|415.7|420.79|418.59|420.79|418.59|417.9|415.7|0
1641914130000|2022-01-11 15:15:30|420.6|418.4|420.99|418.79|420.99|418.79|420.6|418.4|0
1641914140000|2022-01-11 15:15:40|421.37|419.17|421.18|418.98|421.37|419.17|420.6|418.4|0
1641914150000|2022-01-11 15:15:50|421.37|419.17|420.22|418.02|421.37|419.17|420.22|418.02|0
1641914160000|2022-01-11 15:16:00|420.41|418.21|419.54|417.34|420.41|418.21|419.44|417.24|0
1641914170000|2022-01-11 15:16:10|419.44|417.24|419.83|417.63|420.02|417.82|419.44|417.24|0
1641914180000|2022-01-11 15:16:20|420.02|417.82|420.22|418.02|420.22|418.02|420.02|417.82|0
1641914190000|2022-01-11 15:16:30|420.6|418.4|421.76|419.56|421.76|419.56|420.6|418.4|0
1641914200000|2022-01-11 15:16:40|421.18|418.98|420.79|418.59|421.18|418.98|420.79|418.59|0
1641914210000|2022-01-11 15:16:50|421.18|418.98|421.18|418.98|421.37|419.17|420.99|418.79|0
1641914220000|2022-01-11 15:17:00|421.37|419.17|420.02|417.82|421.37|419.17|420.02|417.82|0
1641914230000|2022-01-11 15:17:10|420.79|418.59|420.02|417.82|420.79|418.59|420.02|417.82|0
1641914240000|2022-01-11 15:17:20|420.21|418.01|420.02|417.82|420.21|418.01|419.64|417.44|0
1641914250000|2022-01-11 15:17:30|419.83|417.63|419.83|417.63|419.83|417.63|419.64|417.44|0
1641914260000|2022-01-11 15:17:40|419.64|417.44|419.44|417.24|419.64|417.44|418.87|416.67|0
1641914270000|2022-01-11 15:17:50|419.06|416.86|417.52|415.32|419.06|416.86|417.32|415.12|0
1641914280000|2022-01-11 15:18:00|416.56|414.36|414.83|412.63|416.56|414.36|414.83|412.63|0
1641914290000|2022-01-11 15:18:10|415.21|413.01|414.64|412.44|415.5|413.3|414.64|412.44|0
1641914300000|2022-01-11 15:18:20|415.6|413.4|416.17|413.97|416.36|414.16|415.6|413.4|0
1641914310000|2022-01-11 15:18:30|416.56|414.36|417.32|415.12|417.32|415.12|416.56|414.36|0
1641914320000|2022-01-11 15:18:40|416.56|414.36|417.13|414.93|417.13|414.93|416.56|414.36|0
1641914330000|2022-01-11 15:18:50|416.94|414.74|416.36|414.16|416.94|414.74|415.98|413.78|0
1641914340000|2022-01-11 15:19:00|416.17|413.97|416.36|414.16|416.36|414.16|416.17|413.97|0
1641914350000|2022-01-11 15:19:10|415.4|413.2|417.13|414.93|417.13|414.93|415.4|413.2|0
1641914360000|2022-01-11 15:19:20|417.52|415.32|416.46|414.26|417.52|415.32|416.36|414.16|0
1641914370000|2022-01-11 15:19:30|416.36|414.16|415.6|413.4|416.36|414.16|415.6|413.4|0
1641914380000|2022-01-11 15:19:40|415.98|413.78|416.36|414.16|416.36|414.16|415.98|413.78|0
1641914390000|2022-01-11 15:19:50|416.56|414.36|415.98|413.78|416.56|414.36|415.79|413.59|0
1641914400000|2022-01-11 15:20:00|416.17|413.97|416.56|414.36|416.66|414.46|416.17|413.97|0
1641914410000|2022-01-11 15:20:10|416.36|414.16|415.4|413.2|416.36|414.16|415.4|413.2|0
1641914420000|2022-01-11 15:20:20|415.21|413.01|416.75|414.55|416.75|414.55|415.21|413.01|0
1641914430000|2022-01-11 15:20:30|417.13|414.93|416.36|414.16|417.13|414.93|416.36|414.16|0
1641914440000|2022-01-11 15:20:40|416.75|414.55|416.56|414.36|416.75|414.55|416.36|414.16|0
1641914450000|2022-01-11 15:20:50|416.36|414.16|417.32|415.12|417.32|415.12|416.36|414.16|0
1641914460000|2022-01-11 15:21:00|417.13|414.93|416.36|414.16|417.13|414.93|416.36|414.16|0
1641914470000|2022-01-11 15:21:10|415.98|413.78|415.21|413.01|415.98|413.78|415.21|413.01|0
1641914480000|2022-01-11 15:21:20|415.02|412.82|414.44|412.24|415.02|412.82|414.25|412.05|0
1641914490000|2022-01-11 15:21:30|414.25|412.05|415.98|413.78|415.98|413.78|414.25|412.05|0
1641914500000|2022-01-11 15:21:40|416.17|413.97|415.5|413.3|416.55|414.35|415.5|413.3|0
1641914510000|2022-01-11 15:21:50|415.21|413.01|415.02|412.82|415.4|413.2|415.02|412.82|0
1641914520000|2022-01-11 15:22:00|414.44|412.24|413.87|411.67|414.44|412.24|413.87|411.67|0
1641914530000|2022-01-11 15:22:10|415.79|413.59|415.79|413.59|416.17|413.97|415.59|413.39|0
1641914540000|2022-01-11 15:22:20|416.85|414.65|416.55|414.35|416.85|414.65|416.55|414.35|0
1641914550000|2022-01-11 15:22:30|416.17|413.97|415.59|413.39|416.17|413.97|415.59|413.39|0
1641914560000|2022-01-11 15:22:40|415.79|413.59|415.79|413.59|415.98|413.78|415.79|413.59|0
1641914570000|2022-01-11 15:22:50|415.98|413.78|415.98|413.78|416.36|414.16|415.98|413.78|0
1641914580000|2022-01-11 15:23:00|416.17|413.97|416.36|414.16|416.36|414.16|416.17|413.97|0
1641914590000|2022-01-11 15:23:10|415.79|413.59|417.9|415.7|417.9|415.7|415.79|413.59|0
1641914600000|2022-01-11 15:23:20|417.13|414.93|417.32|415.12|417.32|415.12|417.13|414.93|0
1641914610000|2022-01-11 15:23:30|416.94|414.74|416.36|414.16|416.94|414.74|416.36|414.16|0
1641914620000|2022-01-11 15:23:40|416.17|413.97|416.36|414.16|416.55|414.35|415.98|413.78|0
1641914630000|2022-01-11 15:23:50|416.17|413.97|416.75|414.55|416.75|414.55|416.17|413.97|0
1641914640000|2022-01-11 15:24:00|415.98|413.78|415.59|413.39|416.36|414.16|415.59|413.39|0
1641914650000|2022-01-11 15:24:10|416.17|413.97|415.98|413.78|416.55|414.35|415.98|413.78|0
1641914660000|2022-01-11 15:24:20|415.79|413.59|415.59|413.39|415.79|413.59|415.59|413.39|0
1641914670000|2022-01-11 15:24:30|415.98|413.78|415.98|413.78|415.98|413.78|415.79|413.59|0
1641914680000|2022-01-11 15:24:40|415.59|413.39|417.32|415.12|417.32|415.12|415.4|413.2|0
1641914690000|2022-01-11 15:24:50|417.9|415.7|418.86|416.66|418.86|416.66|417.9|415.7|0
1641914700000|2022-01-11 15:25:00|417.9|415.7|418.09|415.89|418.28|416.08|417.9|415.7|0
1641914710000|2022-01-11 15:25:10|417.32|415.12|417.9|415.7|418.09|415.89|417.32|415.12|0
1641914720000|2022-01-11 15:25:20|417.52|415.32|418.48|416.28|418.48|416.28|417.52|415.32|0
1641914730000|2022-01-11 15:25:30|418.28|416.08|420.21|418.01|420.21|418.01|418.28|416.08|0
1641914740000|2022-01-11 15:25:40|420.6|418.4|420.98|418.78|420.98|418.78|419.44|417.24|0
1641914750000|2022-01-11 15:25:50|420.21|418.01|420.21|418.01|420.41|418.21|420.21|418.01|0
1641914760000|2022-01-11 15:26:00|420.6|418.4|420.98|418.78|420.98|418.78|420.02|417.82|0
1641914770000|2022-01-11 15:26:10|420.79|418.59|420.6|418.4|420.98|418.78|420.41|418.21|0
1641914780000|2022-01-11 15:26:20|420.21|418.01|418.86|416.66|420.21|418.01|418.86|416.66|0
1641914790000|2022-01-11 15:26:30|418.67|416.47|418.67|416.47|418.67|416.47|418.28|416.08|0
1641914800000|2022-01-11 15:26:40|418.09|415.89|418.09|415.89|418.28|416.08|418.09|415.89|0
1641914810000|2022-01-11 15:26:50|418.28|416.08|418.09|415.89|418.28|416.08|418.09|415.89|0
1641914820000|2022-01-11 15:27:00|418.86|416.66|417.51|415.31|418.86|416.66|417.51|415.31|0
1641914830000|2022-01-11 15:27:10|416.55|414.35|415.4|413.2|416.55|414.35|415.4|413.2|0
1641914840000|2022-01-11 15:27:20|415.59|413.39|415.98|413.78|416.17|413.97|415.59|413.39|0
1641914850000|2022-01-11 15:27:30|416.17|413.97|415.78|413.58|416.75|414.55|415.78|413.58|0
1641914860000|2022-01-11 15:27:40|415.59|413.39|415.21|413.01|415.59|413.39|415.21|413.01|0
1641914870000|2022-01-11 15:27:50|415.4|413.2|415.78|413.58|415.98|413.78|415.4|413.2|0
1641914880000|2022-01-11 15:28:00|416.17|413.97|416.36|414.16|416.55|414.35|415.98|413.78|0
1641914890000|2022-01-11 15:28:10|415.59|413.39|415.98|413.78|415.98|413.78|415.59|413.39|0
1641914900000|2022-01-11 15:28:20|415.59|413.39|415.59|413.39|415.78|413.58|415.59|413.39|0
1641914910000|2022-01-11 15:28:30|416.17|413.97|416.74|414.54|416.74|414.54|416.17|413.97|0
1641914920000|2022-01-11 15:28:40|416.17|413.97|416.55|414.35|416.94|414.74|416.17|413.97|0
1641914930000|2022-01-11 15:28:50|416.65|414.45|415.98|413.78|416.65|414.45|415.98|413.78|0
1641914940000|2022-01-11 15:29:00|416.17|413.97|416.36|414.16|416.36|414.16|415.98|413.78|0
1641914950000|2022-01-11 15:29:10|416.17|413.97|416.17|413.97|416.17|413.97|415.21|413.01|0
1641914960000|2022-01-11 15:29:20|416.36|414.16|417.13|414.93|417.13|414.93|416.36|414.16|0
1641914970000|2022-01-11 15:29:30|417.51|415.31|416.94|414.74|417.51|415.31|416.94|414.74|0
1641914980000|2022-01-11 15:29:40|417.13|414.93|418.48|416.28|418.48|416.28|417.13|414.93|0
1641914990000|2022-01-11 15:29:50|418.67|416.47|417.32|415.12|418.67|416.47|417.32|415.12|0
1641915000000|2022-01-11 15:30:00|417.13|414.93|417.9|415.7|417.9|415.7|417.13|414.93|0
1641915010000|2022-01-11 15:30:10|417.71|415.51|416.94|414.74|417.71|415.51|416.94|414.74|0
1641915020000|2022-01-11 15:30:20|416.74|414.54|416.17|413.97|416.74|414.54|416.17|413.97|0
1641915030000|2022-01-11 15:30:30|415.78|413.58|414.25|412.05|415.78|413.58|414.25|412.05|0
1641915040000|2022-01-11 15:30:40|414.44|412.24|412.33|410.13|414.44|412.24|412.33|410.13|0
1641915050000|2022-01-11 15:30:50|411.57|409.37|411.95|409.75|411.95|409.75|410.62|408.42|0
1641915060000|2022-01-11 15:31:00|412.53|410.33|416.94|414.74|416.94|414.74|412.53|410.33|0
1641915070000|2022-01-11 15:31:10|416.55|414.35|416.17|413.97|416.55|414.35|415.98|413.78|0
1641915080000|2022-01-11 15:31:20|417.32|415.12|419.05|416.85|419.05|416.85|417.32|415.12|0
1641915090000|2022-01-11 15:31:30|420.6|418.4|419.25|417.05|420.6|418.4|419.25|417.05|0
1641915100000|2022-01-11 15:31:40|420.02|417.82|420.6|418.4|420.98|418.78|420.02|417.82|0
1641915110000|2022-01-11 15:31:50|420.7|418.5|421.76|419.56|421.76|419.56|420.7|418.5|0
1641915120000|2022-01-11 15:32:00|421.18|418.98|420.98|418.78|421.76|419.56|420.98|418.78|0
1641915130000|2022-01-11 15:32:10|420.21|418.01|419.25|417.05|420.21|418.01|419.25|417.05|0
1641915140000|2022-01-11 15:32:20|419.44|417.24|419.25|417.05|419.44|417.24|418.48|416.28|0
1641915150000|2022-01-11 15:32:30|420.79|418.59|419.63|417.43|420.79|418.59|419.63|417.43|0
1641915160000|2022-01-11 15:32:40|419.82|417.62|419.82|417.62|420.21|418.01|419.63|417.43|0
1641915170000|2022-01-11 15:32:50|419.63|417.43|419.25|417.05|419.63|417.43|419.25|417.05|0
1641915180000|2022-01-11 15:33:00|419.15|416.95|419.05|416.85|419.44|417.24|419.05|416.85|0
1641915190000|2022-01-11 15:33:10|418.28|416.08|418.48|416.28|418.67|416.47|418.28|416.08|0
1641915200000|2022-01-11 15:33:20|417.51|415.31|417.9|415.7|417.9|415.7|417.51|415.31|0
1641915210000|2022-01-11 15:33:30|417.51|415.31|417.7|415.5|417.9|415.7|417.51|415.31|0
1641915220000|2022-01-11 15:33:40|417.51|415.31|418.09|415.89|418.09|415.89|417.13|414.93|0
1641915230000|2022-01-11 15:33:50|417.9|415.7|418.09|415.89|418.09|415.89|417.9|415.7|0
1641915240000|2022-01-11 15:34:00|418.28|416.08|419.05|416.85|419.25|417.05|418.28|416.08|0
1641915250000|2022-01-11 15:34:10|419.44|417.24|420.6|418.4|420.6|418.4|419.44|417.24|0
1641915260000|2022-01-11 15:34:20|420.4|418.2|421.18|418.98|421.18|418.98|420.4|418.2|0
1641915270000|2022-01-11 15:34:30|420.79|418.59|420.79|418.59|420.79|418.59|420.79|418.59|0
1641915280000|2022-01-11 15:34:40|421.37|419.17|423.11|420.91|423.11|420.91|421.37|419.17|0
1641915290000|2022-01-11 15:34:50|422.72|420.52|423.11|420.91|423.3|421.1|422.72|420.52|0
1641915300000|2022-01-11 15:35:00|422.53|420.33|424.08|421.88|424.27|422.07|422.53|420.33|0
1641915310000|2022-01-11 15:35:10|423.5|421.3|423.3|421.1|423.88|421.68|423.3|421.1|0
1641915320000|2022-01-11 15:35:20|422.92|420.72|423.3|421.1|424.08|421.88|422.92|420.72|0
1641915330000|2022-01-11 15:35:30|423.69|421.49|423.5|421.3|424.27|422.07|423.5|421.3|0
1641915340000|2022-01-11 15:35:40|423.11|420.91|423.3|421.1|423.69|421.49|423.11|420.91|0
1641915350000|2022-01-11 15:35:50|422.92|420.72|422.53|420.33|422.92|420.72|422.53|420.33|0
1641915360000|2022-01-11 15:36:00|423.3|421.1|422.33|420.13|423.3|421.1|422.33|420.13|0
1641915370000|2022-01-11 15:36:10|421.56|419.36|421.37|419.17|421.56|419.36|420.6|418.4|0
1641915380000|2022-01-11 15:36:20|421.75|419.55|421.37|419.17|421.95|419.75|421.37|419.17|0
1641915390000|2022-01-11 15:36:30|420.98|418.78|420.98|418.78|421.37|419.17|420.98|418.78|0
1641915400000|2022-01-11 15:36:40|421.56|419.36|421.95|419.75|421.95|419.75|421.17|418.97|0
1641915410000|2022-01-11 15:36:50|422.33|420.13|422.33|420.13|422.33|420.13|422.33|420.13|0
1641915420000|2022-01-11 15:37:00|422.53|420.33|421.95|419.75|422.53|420.33|421.95|419.75|0
1641915430000|2022-01-11 15:37:10|422.14|419.94|423.11|420.91|423.11|420.91|422.14|419.94|0
1641915440000|2022-01-11 15:37:20|423.02|420.82|422.72|420.52|423.11|420.91|422.53|420.33|0
1641915450000|2022-01-11 15:37:30|423.11|420.91|423.11|420.91|424.08|421.88|423.11|420.91|0
1641915460000|2022-01-11 15:37:40|422.91|420.71|423.5|421.3|423.5|421.3|422.91|420.71|0
1641915470000|2022-01-11 15:37:50|423.69|421.49|423.88|421.68|424.08|421.88|423.69|421.49|0
1641915480000|2022-01-11 15:38:00|423.3|421.1|423.3|421.1|423.5|421.3|423.3|421.1|0
1641915490000|2022-01-11 15:38:10|423.11|420.91|422.91|420.71|423.11|420.91|422.53|420.33|0
1641915500000|2022-01-11 15:38:20|422.72|420.52|422.53|420.33|422.72|420.52|422.53|420.33|0
1641915510000|2022-01-11 15:38:30|423.11|420.91|422.33|420.13|423.11|420.91|422.33|420.13|0
1641915520000|2022-01-11 15:38:40|421.37|419.17|422.33|420.13|422.33|420.13|421.37|419.17|0
1641915530000|2022-01-11 15:38:50|422.14|419.94|421.56|419.36|422.14|419.94|421.37|419.17|0
1641915540000|2022-01-11 15:39:00|422.14|419.94|421.37|419.17|422.14|419.94|421.37|419.17|0
1641915550000|2022-01-11 15:39:10|421.17|418.97|421.75|419.55|421.95|419.75|421.17|418.97|0
1641915560000|2022-01-11 15:39:20|421.17|418.97|421.75|419.55|421.75|419.55|421.17|418.97|0
1641915570000|2022-01-11 15:39:30|420.21|418.01|420.59|418.39|420.59|418.39|420.21|418.01|0
1641915580000|2022-01-11 15:39:40|420.79|418.59|421.75|419.55|421.75|419.55|420.79|418.59|0
1641915590000|2022-01-11 15:39:50|421.56|419.36|422.14|419.94|422.33|420.13|421.56|419.36|0
1641915600000|2022-01-11 15:40:00|422.33|420.13|422.91|420.71|422.91|420.71|422.33|420.13|0
1641915610000|2022-01-11 15:40:10|423.11|420.91|423.11|420.91|423.69|421.49|422.91|420.71|0
1641915620000|2022-01-11 15:40:20|422.72|420.52|423.3|421.1|423.3|421.1|422.72|420.52|0
1641915630000|2022-01-11 15:40:30|423.11|420.91|422.53|420.33|423.11|420.91|422.33|420.13|0
1641915640000|2022-01-11 15:40:40|422.33|420.13|422.53|420.33|422.72|420.52|422.33|420.13|0
1641915650000|2022-01-11 15:40:50|422.91|420.71|423.69|421.49|423.69|421.49|422.91|420.71|0
1641915660000|2022-01-11 15:41:00|423.11|420.91|424.46|422.26|424.46|422.26|423.11|420.91|0
1641915670000|2022-01-11 15:41:10|424.27|422.07|424.46|422.26|424.46|422.26|424.27|422.07|0
1641915680000|2022-01-11 15:41:20|425.63|423.43|425.82|423.62|425.82|423.62|424.27|422.07|0
1641915690000|2022-01-11 15:41:30|426.21|424.01|427.57|425.37|427.57|425.37|426.21|424.01|0
1641915700000|2022-01-11 15:41:40|427.38|425.18|427.96|425.76|427.96|425.76|427.38|425.18|0
1641915710000|2022-01-11 15:41:50|427.38|425.18|427.38|425.18|427.57|425.37|427.38|425.18|0
1641915720000|2022-01-11 15:42:00|427.57|425.37|428.16|425.96|428.35|426.15|427.57|425.37|0
1641915730000|2022-01-11 15:42:10|428.94|426.74|428.74|426.54|428.94|426.74|428.55|426.35|0
1641915740000|2022-01-11 15:42:20|429.52|427.32|429.72|427.52|429.72|427.52|429.52|427.32|0
1641915750000|2022-01-11 15:42:30|429.32|427.12|428.74|426.54|429.32|427.12|428.55|426.35|0
1641915760000|2022-01-11 15:42:40|429.13|426.93|429.32|427.12|429.32|427.12|428.94|426.74|0
1641915770000|2022-01-11 15:42:50|429.13|426.93|427.88|425.68|429.13|426.93|427.48|425.28|0
1641915780000|2022-01-11 15:43:00|427.68|425.48|428.86|426.66|428.86|426.66|427.68|425.48|0
1641915790000|2022-01-11 15:43:10|428.46|426.26|428.46|426.26|428.66|426.46|428.46|426.26|0
1641915800000|2022-01-11 15:43:20|428.66|426.46|431.15|428.95|431.34|429.14|428.66|426.46|0
1641915810000|2022-01-11 15:43:30|430.95|428.75|430.95|428.75|430.95|428.75|430.66|428.46|0
1641915820000|2022-01-11 15:43:40|431.15|428.95|431.34|429.14|431.34|429.14|430.56|428.36|0
1641915830000|2022-01-11 15:43:50|431.15|428.95|431.15|428.95|431.73|429.53|431.15|428.95|0
1641915840000|2022-01-11 15:44:00|430.95|428.75|430.95|428.75|431.34|429.14|430.95|428.75|0
1641915850000|2022-01-11 15:44:10|430.76|428.56|430.76|428.56|430.95|428.75|430.76|428.56|0
1641915860000|2022-01-11 15:44:20|430.66|428.46|429.69|427.49|430.66|428.46|429.59|427.39|0
1641915870000|2022-01-11 15:44:30|429.79|427.59|429.4|427.2|429.79|427.59|429.4|427.2|0
1641915880000|2022-01-11 15:44:40|429.79|427.59|429.59|427.39|429.79|427.59|429.59|427.39|0
1641915890000|2022-01-11 15:44:50|429.79|427.59|430.37|428.17|430.37|428.17|429.79|427.59|0
1641915900000|2022-01-11 15:45:00|431.34|429.14|430.76|428.56|431.34|429.14|430.76|428.56|0
1641915910000|2022-01-11 15:45:10|431.15|428.95|429.98|427.78|431.15|428.95|429.98|427.78|0
1641915920000|2022-01-11 15:45:20|429.79|427.59|428.81|426.61|429.79|427.59|428.23|426.03|0
1641915930000|2022-01-11 15:45:30|427.84|425.64|424.55|422.35|427.84|425.64|424.55|422.35|0
1641915940000|2022-01-11 15:45:40|424.75|422.55|424.17|421.97|424.94|422.74|423.78|421.58|0
1641915950000|2022-01-11 15:45:50|423.59|421.39|425.13|422.93|425.52|423.32|423.59|421.39|0
1641915960000|2022-01-11 15:46:00|425.52|423.32|426.68|424.48|427.46|425.26|425.52|423.32|0
1641915970000|2022-01-11 15:46:10|426.39|424.19|425.91|423.71|426.39|424.19|425.91|423.71|0
1641915980000|2022-01-11 15:46:20|426.1|423.9|425.52|423.32|426.1|423.9|425.13|422.93|0
1641915990000|2022-01-11 15:46:30|426.49|424.29|426.68|424.48|426.87|424.67|426.49|424.29|0
1641916000000|2022-01-11 15:46:40|426.87|424.67|425.52|423.32|426.87|424.67|425.52|423.32|0
1641916010000|2022-01-11 15:46:50|425.91|423.71|426.49|424.29|426.68|424.48|425.91|423.71|0
1641916020000|2022-01-11 15:47:00|426.29|424.09|425.52|423.32|426.29|424.09|425.52|423.32|0
1641916030000|2022-01-11 15:47:10|425.71|423.51|426.68|424.48|426.68|424.48|425.71|423.51|0
1641916040000|2022-01-11 15:47:20|426.87|424.67|428.04|425.84|428.04|425.84|426.87|424.67|0
1641916050000|2022-01-11 15:47:30|427.84|425.64|426.87|424.67|427.84|425.64|426.87|424.67|0
1641916060000|2022-01-11 15:47:40|426.49|424.29|425.71|423.51|426.49|424.29|425.71|423.51|0
1641916070000|2022-01-11 15:47:50|425.13|422.93|425.52|423.32|425.52|423.32|424.94|422.74|0
1641916080000|2022-01-11 15:48:00|426.1|423.9|424.65|422.45|426.1|423.9|424.65|422.45|0
1641916090000|2022-01-11 15:48:10|424.94|422.74|425.13|422.93|425.13|422.93|424.94|422.74|0
1641916100000|2022-01-11 15:48:20|424.55|422.35|425.33|423.13|425.33|423.13|424.55|422.35|0
1641916110000|2022-01-11 15:48:30|425.13|422.93|425.33|423.13|425.33|423.13|424.75|422.55|0
1641916120000|2022-01-11 15:48:40|425.13|422.93|425.71|423.51|425.71|423.51|425.13|422.93|0
1641916130000|2022-01-11 15:48:50|427.07|424.87|426.68|424.48|427.07|424.87|426.1|423.9|0
1641916140000|2022-01-11 15:49:00|427.46|425.26|427.07|424.87|427.65|425.45|427.07|424.87|0
1641916150000|2022-01-11 15:49:10|426.68|424.48|426.68|424.48|426.87|424.67|426.68|424.48|0
1641916160000|2022-01-11 15:49:20|426.87|424.67|427.29|425.09|428.26|426.06|426.87|424.67|0
1641916170000|2022-01-11 15:49:30|427.68|425.48|427.87|425.67|427.87|425.67|427.68|425.48|0
1641916180000|2022-01-11 15:49:40|428.07|425.87|429.23|427.03|430.39|428.19|428.07|425.87|0
1641916190000|2022-01-11 15:49:50|427.23|425.03|426.52|424.32|427.23|425.03|425.94|423.74|0
1641916200000|2022-01-11 15:50:00|426.72|424.52|427.31|425.11|427.89|425.69|426.72|424.52|0
1641916210000|2022-01-11 15:50:10|427.5|425.3|427.89|425.69|427.89|425.69|427.5|425.3|0
1641916220000|2022-01-11 15:50:20|428.67|426.47|428.67|426.47|428.67|426.47|428.28|426.08|0
1641916230000|2022-01-11 15:50:30|428.48|426.28|428.09|425.89|428.48|426.28|428.09|425.89|0
1641916240000|2022-01-11 15:50:40|427.5|425.3|426.91|424.71|427.5|425.3|426.91|424.71|0
1641916250000|2022-01-11 15:50:50|427.5|425.3|427.7|425.5|427.7|425.5|427.5|425.3|0
1641916260000|2022-01-11 15:51:00|428.09|425.89|427.5|425.3|428.09|425.89|427.5|425.3|0
1641916270000|2022-01-11 15:51:10|427.31|425.11|426.91|424.71|427.31|425.11|426.91|424.71|0
1641916280000|2022-01-11 15:51:20|427.5|425.3|428.87|426.67|428.87|426.67|427.5|425.3|0
1641916290000|2022-01-11 15:51:30|428.09|425.89|428.48|426.28|428.48|426.28|427.89|425.69|0
1641916300000|2022-01-11 15:51:40|428.09|425.89|427.3|425.1|428.09|425.89|427.3|425.1|0
1641916310000|2022-01-11 15:51:50|427.11|424.91|426.72|424.52|427.11|424.91|426.33|424.13|0
1641916320000|2022-01-11 15:52:00|426.33|424.13|425.94|423.74|426.33|424.13|425.94|423.74|0
1641916330000|2022-01-11 15:52:10|426.13|423.93|426.91|424.71|426.91|424.71|426.13|423.93|0
1641916340000|2022-01-11 15:52:20|426.13|423.93|426.52|424.32|426.72|424.52|426.13|423.93|0
1641916350000|2022-01-11 15:52:30|425.65|423.45|425.94|423.74|425.94|423.74|425.55|423.35|0
1641916360000|2022-01-11 15:52:40|425.74|423.54|425.94|423.74|426.13|423.93|425.74|423.54|0
1641916370000|2022-01-11 15:52:50|425.74|423.54|426.72|424.52|426.72|424.52|425.74|423.54|0
1641916380000|2022-01-11 15:53:00|427.11|424.91|426.13|423.93|427.11|424.91|426.13|423.93|0
1641916390000|2022-01-11 15:53:10|425.94|423.74|425.74|423.54|426.13|423.93|425.74|423.54|0
1641916400000|2022-01-11 15:53:20|425.94|423.74|425.16|422.96|425.94|423.74|425.16|422.96|0
1641916410000|2022-01-11 15:53:30|425.35|423.15|425.35|423.15|425.35|423.15|425.16|422.96|0
1641916420000|2022-01-11 15:53:40|425.55|423.35|425.55|423.35|425.55|423.35|425.55|423.35|0
1641916430000|2022-01-11 15:53:50|425.74|423.54|426.96|424.76|427.16|424.96|425.74|423.54|0
1641916440000|2022-01-11 15:54:00|426.19|423.99|425.61|423.41|426.19|423.99|425.61|423.41|0
1641916450000|2022-01-11 15:54:10|425.41|423.21|425.8|423.6|425.99|423.79|425.41|423.21|0
1641916460000|2022-01-11 15:54:20|426.58|424.38|426.77|424.57|426.96|424.76|426.58|424.38|0
1641916470000|2022-01-11 15:54:30|427.35|425.15|427.16|424.96|427.35|425.15|426.77|424.57|0
1641916480000|2022-01-11 15:54:40|426.96|424.76|427.16|424.96|427.16|424.96|426.77|424.57|0
1641916490000|2022-01-11 15:54:50|426.77|424.57|425.99|423.79|426.77|424.57|425.99|423.79|0
1641916500000|2022-01-11 15:55:00|425.61|423.41|424.44|422.24|425.61|423.41|424.44|422.24|0
1641916510000|2022-01-11 15:55:10|424.83|422.63|424.25|422.05|424.83|422.63|424.25|422.05|0
1641916520000|2022-01-11 15:55:20|424.44|422.24|424.64|422.44|424.83|422.63|424.06|421.86|0
1641916530000|2022-01-11 15:55:30|424.44|422.24|424.25|422.05|424.64|422.44|424.25|422.05|0
1641916540000|2022-01-11 15:55:40|424.64|422.44|424.83|422.63|424.83|422.63|424.64|422.44|0
1641916550000|2022-01-11 15:55:50|424.64|422.44|424.44|422.24|424.64|422.44|424.25|422.05|0
1641916560000|2022-01-11 15:56:00|425.02|422.82|425.22|423.02|425.22|423.02|425.02|422.82|0
1641916570000|2022-01-11 15:56:10|425.99|423.79|427.16|424.96|427.16|424.96|425.99|423.79|0
1641916580000|2022-01-11 15:56:20|426.57|424.37|426.77|424.57|427.16|424.96|426.57|424.37|0
1641916590000|2022-01-11 15:56:30|426.96|424.76|426.77|424.57|426.96|424.76|426.38|424.18|0
1641916600000|2022-01-11 15:56:40|425.99|423.79|426.77|424.57|426.77|424.57|425.8|423.6|0
1641916610000|2022-01-11 15:56:50|426.38|424.18|426.77|424.57|426.77|424.57|426.19|423.99|0
1641916620000|2022-01-11 15:57:00|425.8|423.6|426.77|424.57|426.77|424.57|425.8|423.6|0
1641916630000|2022-01-11 15:57:10|426.57|424.37|426.57|424.37|426.57|424.37|426.38|424.18|0
1641916640000|2022-01-11 15:57:20|426.77|424.57|425.8|423.6|426.77|424.57|425.8|423.6|0
1641916650000|2022-01-11 15:57:30|425.41|423.21|426.19|423.99|426.19|423.99|425.41|423.21|0
1641916660000|2022-01-11 15:57:40|426.38|424.18|426.19|423.99|426.38|424.18|426.19|423.99|0
1641916670000|2022-01-11 15:57:50|425.99|423.79|426.77|424.57|427.16|424.96|425.99|423.79|0
1641916680000|2022-01-11 15:58:00|426.96|424.76|426.96|424.76|427.35|425.15|426.96|424.76|0
1641916690000|2022-01-11 15:58:10|426.19|423.99|426.38|424.18|426.38|424.18|426.19|423.99|0
1641916700000|2022-01-11 15:58:20|425.8|423.6|423.86|421.66|425.8|423.6|423.86|421.66|0
1641916710000|2022-01-11 15:58:30|423.48|421.28|422.51|420.31|423.48|421.28|422.12|419.92|0
1641916720000|2022-01-11 15:58:40|422.32|420.12|422.32|420.12|422.32|420.12|422.12|419.92|0
1641916730000|2022-01-11 15:58:50|422.9|420.7|423.48|421.28|423.48|421.28|422.9|420.7|0
1641916740000|2022-01-11 15:59:00|424.25|422.05|423.67|421.47|424.25|422.05|423.67|421.47|0
1641916750000|2022-01-11 15:59:10|422.9|420.7|422.7|420.5|423.48|421.28|422.7|420.5|0
1641916760000|2022-01-11 15:59:20|422.51|420.31|422.9|420.7|423.09|420.89|422.51|420.31|0
1641916770000|2022-01-11 15:59:30|422.7|420.5|423.48|421.28|423.48|421.28|422.7|420.5|0
1641916780000|2022-01-11 15:59:40|423.28|421.08|423.28|421.08|423.28|421.08|423.28|421.08|0
1641916790000|2022-01-11 15:59:50|423.48|421.28|423.28|421.08|423.67|421.47|423.28|421.08|0
1641916800000|2022-01-11 16:00:00|423.09|420.89|421.74|419.54|423.09|420.89|421.54|419.34|0
1641916810000|2022-01-11 16:00:10|422.12|419.92|422.32|420.12|422.32|420.12|421.93|419.73|0
1641916820000|2022-01-11 16:00:20|422.9|420.7|423.28|421.08|423.28|421.08|422.7|420.5|0
1641916830000|2022-01-11 16:00:30|423.47|421.27|423.67|421.47|423.67|421.47|423.09|420.89|0
1641916840000|2022-01-11 16:00:40|423.47|421.27|422.89|420.69|423.47|421.27|422.89|420.69|0
1641916850000|2022-01-11 16:00:50|422.32|420.12|421.93|419.73|422.32|420.12|421.93|419.73|0
1641916860000|2022-01-11 16:01:00|421.54|419.34|420.58|418.38|421.54|419.34|420.58|418.38|0
1641916870000|2022-01-11 16:01:10|421.16|418.96|421.35|419.15|421.54|419.34|421.16|418.96|0
1641916880000|2022-01-11 16:01:20|421.74|419.54|421.93|419.73|421.93|419.73|421.54|419.34|0
1641916890000|2022-01-11 16:01:30|421.35|419.15|421.74|419.54|422.12|419.92|421.35|419.15|0
1641916900000|2022-01-11 16:01:40|422.12|419.92|421.54|419.34|422.12|419.92|421.54|419.34|0
1641916910000|2022-01-11 16:01:50|421.35|419.15|421.35|419.15|421.35|419.15|421.16|418.96|0
1641916920000|2022-01-11 16:02:00|420.96|418.76|420|417.8|420.96|418.76|420|417.8|0
1641916930000|2022-01-11 16:02:10|419.81|417.61|420.96|418.76|420.96|418.76|419.81|417.61|0
1641916940000|2022-01-11 16:02:20|421.16|418.96|421.54|419.34|421.54|419.34|420.96|418.76|0
1641916950000|2022-01-11 16:02:30|420.96|418.76|420.19|417.99|420.96|418.76|420.19|417.99|0
1641916960000|2022-01-11 16:02:40|420.39|418.19|420.39|418.19|420.77|418.57|420.39|418.19|0
1641916970000|2022-01-11 16:02:50|419.62|417.42|419.62|417.42|420|417.8|419.62|417.42|0
1641916980000|2022-01-11 16:03:00|419.81|417.61|419.62|417.42|419.81|417.61|418.85|416.65|0
1641916990000|2022-01-11 16:03:10|419.23|417.03|418.27|416.07|419.23|417.03|418.27|416.07|0
1641917000000|2022-01-11 16:03:20|417.69|415.49|417.69|415.49|417.69|415.49|417.12|414.92|0
1641917010000|2022-01-11 16:03:30|417.5|415.3|417.5|415.3|417.5|415.3|417.31|415.11|0
1641917020000|2022-01-11 16:03:40|417.31|415.11|417.31|415.11|417.31|415.11|417.31|415.11|0
1641917030000|2022-01-11 16:03:50|416.54|414.34|415.78|413.58|416.54|414.34|415.78|413.58|0
1641917040000|2022-01-11 16:04:00|415.97|413.77|415.78|413.58|415.97|413.77|415.58|413.38|0
1641917050000|2022-01-11 16:04:10|415.39|413.19|413.86|411.66|415.39|413.19|413.86|411.66|0
1641917060000|2022-01-11 16:04:20|414.44|412.24|413.48|411.28|414.44|412.24|413.48|411.28|0
1641917070000|2022-01-11 16:04:30|412.91|410.71|415.78|413.58|415.97|413.77|412.91|410.71|0
1641917080000|2022-01-11 16:04:40|415.58|413.38|415.78|413.58|415.78|413.58|415.58|413.38|0
1641917090000|2022-01-11 16:04:50|415.58|413.38|415.39|413.19|415.58|413.38|415.2|413|0
1641917100000|2022-01-11 16:05:00|415.58|413.38|415.01|412.81|415.58|413.38|415.01|412.81|0
1641917110000|2022-01-11 16:05:10|414.82|412.62|415.39|413.19|415.39|413.19|414.82|412.62|0
1641917120000|2022-01-11 16:05:20|415.58|413.38|415.2|413|417.07|414.87|415.2|413|0
1641917130000|2022-01-11 16:05:30|414.43|412.23|413.66|411.46|414.43|412.23|413.09|410.89|0
1641917140000|2022-01-11 16:05:40|413.28|411.08|413.47|411.27|413.66|411.46|413.28|411.08|0
1641917150000|2022-01-11 16:05:50|413.09|410.89|413.09|410.89|413.09|410.89|412.52|410.32|0
1641917160000|2022-01-11 16:06:00|412.9|410.7|413.09|410.89|413.28|411.08|412.71|410.51|0
1641917170000|2022-01-11 16:06:10|412.9|410.7|412.9|410.7|413.09|410.89|412.9|410.7|0
1641917180000|2022-01-11 16:06:20|413.09|410.89|412.52|410.32|413.09|410.89|412.32|410.12|0
1641917190000|2022-01-11 16:06:30|411.56|409.36|410.99|408.79|411.56|409.36|410.99|408.79|0
1641917200000|2022-01-11 16:06:40|411.18|408.98|411.18|408.98|411.18|408.98|411.18|408.98|0
1641917210000|2022-01-11 16:06:50|411.37|409.17|411.18|408.98|411.37|409.17|410.8|408.6|0
1641917220000|2022-01-11 16:07:00|410.99|408.79|411.18|408.98|411.18|408.98|410.6|408.4|0
1641917230000|2022-01-11 16:07:10|410.99|408.79|411.94|409.74|411.94|409.74|410.99|408.79|0
1641917240000|2022-01-11 16:07:20|412.13|409.93|411.94|409.74|412.13|409.93|411.94|409.74|0
1641917250000|2022-01-11 16:07:30|412.13|409.93|412.23|410.03|412.51|410.31|412.13|409.93|0
1641917260000|2022-01-11 16:07:40|412.51|410.31|412.9|410.7|412.9|410.7|412.51|410.31|0
1641917270000|2022-01-11 16:07:50|412.71|410.51|412.71|410.51|412.9|410.7|412.71|410.51|0
1641917280000|2022-01-11 16:08:00|413.09|410.89|413.09|410.89|413.09|410.89|412.71|410.51|0
1641917290000|2022-01-11 16:08:10|413|410.8|412.9|410.7|413|410.8|412.71|410.51|0
1641917300000|2022-01-11 16:08:20|413.09|410.89|412.9|410.7|413.09|410.89|412.9|410.7|0
1641917310000|2022-01-11 16:08:30|413.09|410.89|412.9|410.7|413.47|411.27|412.9|410.7|0
1641917320000|2022-01-11 16:08:40|412.71|410.51|412.51|410.31|412.71|410.51|412.13|409.93|0
1641917330000|2022-01-11 16:08:50|412.71|410.51|413.47|411.27|413.47|411.27|412.71|410.51|0
1641917340000|2022-01-11 16:09:00|412.71|410.51|412.51|410.31|412.71|410.51|412.32|410.12|0
1641917350000|2022-01-11 16:09:10|412.32|410.12|412.71|410.51|412.71|410.51|412.32|410.12|0
1641917360000|2022-01-11 16:09:20|412.9|410.7|412.9|410.7|413.28|411.08|412.9|410.7|0
1641917370000|2022-01-11 16:09:30|412.13|409.93|412.71|410.51|412.71|410.51|412.13|409.93|0
1641917380000|2022-01-11 16:09:40|413.85|411.65|415|412.8|415|412.8|413.66|411.46|0
1641917390000|2022-01-11 16:09:50|415.39|413.19|415.77|413.57|415.96|413.76|414.62|412.42|0
1641917400000|2022-01-11 16:10:00|414.62|412.42|413.09|410.89|414.62|412.42|413.09|410.89|0
1641917410000|2022-01-11 16:10:10|412.51|410.31|412.32|410.12|412.51|410.31|412.32|410.12|0
1641917420000|2022-01-11 16:10:20|412.51|410.31|412.51|410.31|412.71|410.51|412.51|410.31|0
1641917430000|2022-01-11 16:10:30|413.09|410.89|412.32|410.12|413.09|410.89|412.32|410.12|0
1641917440000|2022-01-11 16:10:40|412.51|410.31|413.09|410.89|413.09|410.89|412.51|410.31|0
1641917450000|2022-01-11 16:10:50|413.28|411.08|412.32|410.12|413.47|411.27|412.32|410.12|0
1641917460000|2022-01-11 16:11:00|412.51|410.31|412.9|410.7|413.09|410.89|412.51|410.31|0
1641917470000|2022-01-11 16:11:10|412.13|409.93|412.13|409.93|412.13|409.93|411.18|408.98|0
1641917480000|2022-01-11 16:11:20|412.32|410.12|412.32|410.12|412.32|410.12|412.32|410.12|0
1641917490000|2022-01-11 16:11:30|412.13|409.93|411.94|409.74|412.71|410.51|411.94|409.74|0
1641917500000|2022-01-11 16:11:40|411.85|409.65|412.32|410.12|412.32|410.12|411.56|409.36|0
1641917510000|2022-01-11 16:11:50|412.13|409.93|412.7|410.5|412.7|410.5|412.13|409.93|0
1641917520000|2022-01-11 16:12:00|412.32|410.12|411.37|409.17|412.32|410.12|411.37|409.17|0
1641917530000|2022-01-11 16:12:10|411.75|409.55|409.84|407.64|411.75|409.55|409.84|407.64|0
1641917540000|2022-01-11 16:12:20|409.65|407.45|409.27|407.07|409.65|407.45|409.27|407.07|0
1641917550000|2022-01-11 16:12:30|408.89|406.69|408.32|406.12|408.89|406.69|408.32|406.12|0
1641917560000|2022-01-11 16:12:40|409.08|406.88|408.7|406.5|409.08|406.88|408.51|406.31|0
1641917570000|2022-01-11 16:12:50|409.08|406.88|409.46|407.26|409.46|407.26|408.89|406.69|0
1641917580000|2022-01-11 16:13:00|408.7|406.5|408.89|406.69|409.46|407.26|408.7|406.5|0
1641917590000|2022-01-11 16:13:10|408.61|406.41|408.51|406.31|408.89|406.69|408.51|406.31|0
1641917600000|2022-01-11 16:13:20|408.32|406.12|408.32|406.12|408.51|406.31|408.32|406.12|0
1641917610000|2022-01-11 16:13:30|407.17|404.97|406.79|404.59|407.17|404.97|406.6|404.4|0
1641917620000|2022-01-11 16:13:40|406.23|404.03|406.04|403.84|406.23|404.03|406.04|403.84|0
1641917630000|2022-01-11 16:13:50|406.23|404.03|407.17|404.97|407.55|405.35|406.23|404.03|0
1641917640000|2022-01-11 16:14:00|406.6|404.4|407.36|405.16|407.36|405.16|406.22|404.02|0
1641917650000|2022-01-11 16:14:10|407.74|405.54|407.94|405.74|407.94|405.74|407.55|405.35|0
1641917660000|2022-01-11 16:14:20|408.13|405.93|407.74|405.54|408.13|405.93|407.55|405.35|0
1641917670000|2022-01-11 16:14:30|407.55|405.35|407.17|404.97|407.55|405.35|406.98|404.78|0
1641917680000|2022-01-11 16:14:40|407.74|405.54|407.93|405.73|408.51|406.31|407.74|405.54|0
1641917690000|2022-01-11 16:14:50|407.74|405.54|407.55|405.35|407.74|405.54|407.55|405.35|0
1641917700000|2022-01-11 16:15:00|406.98|404.78|407.74|405.54|407.74|405.54|406.6|404.4|0
1641917710000|2022-01-11 16:15:10|407.93|405.73|405.85|403.65|407.93|405.73|405.85|403.65|0
1641917720000|2022-01-11 16:15:20|405.09|402.89|404.33|402.13|405.09|402.89|403.95|401.75|0
1641917730000|2022-01-11 16:15:30|403.76|401.56|403.57|401.37|403.76|401.56|403.38|401.18|0
1641917740000|2022-01-11 16:15:40|402.81|400.61|402.63|400.43|403|400.8|402.63|400.43|0
1641917750000|2022-01-11 16:15:50|402.25|400.05|402.25|400.05|402.25|400.05|401.87|399.67|0
1641917760000|2022-01-11 16:16:00|401.97|399.77|401.3|399.1|402.25|400.05|401.3|399.1|0
1641917770000|2022-01-11 16:16:10|402.25|400.05|401.3|399.1|402.44|400.24|401.3|399.1|0
1641917780000|2022-01-11 16:16:20|401.68|399.48|401.87|399.67|401.87|399.67|401.49|399.29|0
1641917790000|2022-01-11 16:16:30|401.68|399.48|404.71|402.51|404.71|402.51|401.68|399.48|0
1641917800000|2022-01-11 16:16:40|404.33|402.13|404.62|402.42|404.9|402.7|404.33|402.13|0
1641917810000|2022-01-11 16:16:50|404.52|402.32|404.14|401.94|404.52|402.32|404.14|401.94|0
1641917820000|2022-01-11 16:17:00|403.76|401.56|403.19|400.99|404.14|401.94|403.19|400.99|0
1641917830000|2022-01-11 16:17:10|402.63|400.43|402.63|400.43|402.63|400.43|402.63|400.43|0
1641917840000|2022-01-11 16:17:20|402.81|400.61|401.68|399.48|402.81|400.61|401.68|399.48|0
1641917850000|2022-01-11 16:17:30|401.3|399.1|401.59|399.39|401.68|399.48|401.3|399.1|0
1641917860000|2022-01-11 16:17:40|401.49|399.29|400.74|398.54|401.49|399.29|400.74|398.54|0
1641917870000|2022-01-11 16:17:50|400.55|398.35|400.17|397.97|400.55|398.35|400.17|397.97|0
1641917880000|2022-01-11 16:18:00|400.36|398.16|400.55|398.35|400.55|398.35|400.36|398.16|0
1641917890000|2022-01-11 16:18:10|401.3|399.1|400.55|398.35|401.3|399.1|400.55|398.35|0
1641917900000|2022-01-11 16:18:20|400.74|398.54|400.36|398.16|400.93|398.73|400.36|398.16|0
1641917910000|2022-01-11 16:18:30|400.17|397.97|399.23|397.03|400.17|397.97|399.23|397.03|0
1641917920000|2022-01-11 16:18:40|400.17|397.97|399.79|397.59|400.17|397.97|399.79|397.59|0
1641917930000|2022-01-11 16:18:50|399.98|397.78|399.23|397.03|399.98|397.78|399.04|396.84|0
1641917940000|2022-01-11 16:19:00|399.04|396.84|399.23|397.03|399.23|397.03|398.67|396.47|0
1641917950000|2022-01-11 16:19:10|399.42|397.22|398.85|396.65|399.42|397.22|398.85|396.65|0
1641917960000|2022-01-11 16:19:20|399.42|397.22|400.17|397.97|400.17|397.97|399.23|397.03|0
1641917970000|2022-01-11 16:19:30|400.36|398.16|399.52|397.32|400.36|398.16|399.52|397.32|0
1641917980000|2022-01-11 16:19:40|399.61|397.41|399.23|397.03|399.61|397.41|399.23|397.03|0
1641917990000|2022-01-11 16:19:50|399.42|397.22|399.79|397.59|399.79|397.59|399.42|397.22|0
1641918000000|2022-01-11 16:20:00|399.23|397.03|399.98|397.78|399.98|397.78|398.85|396.65|0
1641918010000|2022-01-11 16:20:10|400.93|398.73|401.87|399.67|401.87|399.67|400.93|398.73|0
1641918020000|2022-01-11 16:20:20|401.49|399.29|402.81|400.61|402.81|400.61|401.3|399.1|0
1641918030000|2022-01-11 16:20:30|403|400.8|403.19|400.99|403.19|400.99|402.81|400.61|0
1641918040000|2022-01-11 16:20:40|403.57|401.37|402.25|400.05|403.57|401.37|402.25|400.05|0
1641918050000|2022-01-11 16:20:50|402.81|400.61|402.44|400.24|402.81|400.61|402.44|400.24|0
1641918060000|2022-01-11 16:21:00|402.81|400.61|402.62|400.42|403.19|400.99|402.62|400.42|0
1641918070000|2022-01-11 16:21:10|402.44|400.24|402.81|400.61|403|400.8|402.44|400.24|0
1641918080000|2022-01-11 16:21:20|402.44|400.24|401.87|399.67|402.44|400.24|401.87|399.67|0
1641918090000|2022-01-11 16:21:30|401.78|399.58|400.17|397.97|401.78|399.58|400.17|397.97|0
1641918100000|2022-01-11 16:21:40|400.36|398.16|399.23|397.03|400.55|398.35|399.23|397.03|0
1641918110000|2022-01-11 16:21:50|398.85|396.65|398.66|396.46|398.85|396.65|398.29|396.09|0
1641918120000|2022-01-11 16:22:00|398.48|396.28|398.29|396.09|398.48|396.28|398.1|395.9|0
1641918130000|2022-01-11 16:22:10|398.1|395.9|399.42|397.22|399.42|397.22|397.72|395.52|0
1641918140000|2022-01-11 16:22:20|399.23|397.03|399.04|396.84|399.23|397.03|399.04|396.84|0
1641918150000|2022-01-11 16:22:30|398.85|396.65|398.1|395.9|398.95|396.75|398.1|395.9|0
1641918160000|2022-01-11 16:22:40|397.91|395.71|397.72|395.52|397.91|395.71|397.16|394.96|0
1641918170000|2022-01-11 16:22:50|397.63|395.43|398.85|396.65|398.85|396.65|397.63|395.43|0
1641918180000|2022-01-11 16:23:00|398.66|396.46|399.04|396.84|399.04|396.84|398.48|396.28|0
1641918190000|2022-01-11 16:23:10|398.66|396.46|398.1|395.9|398.66|396.46|398.1|395.9|0
1641918200000|2022-01-11 16:23:20|397.91|395.71|398.85|396.65|398.85|396.65|397.72|395.52|0
1641918210000|2022-01-11 16:23:30|398.48|396.28|399.23|397.03|399.23|397.03|398.48|396.28|0
1641918220000|2022-01-11 16:23:40|399.79|397.59|399.79|397.59|400.17|397.97|399.79|397.59|0
1641918230000|2022-01-11 16:23:50|399.61|397.41|400.17|397.97|400.17|397.97|399.42|397.22|0
1641918240000|2022-01-11 16:24:00|400.55|398.35|399.98|397.78|400.55|398.35|399.98|397.78|0
1641918250000|2022-01-11 16:24:10|400.08|397.88|399.98|397.78|400.17|397.97|399.79|397.59|0
1641918260000|2022-01-11 16:24:20|400.55|398.35|401.3|399.1|401.3|399.1|400.55|398.35|0
1641918270000|2022-01-11 16:24:30|401.49|399.29|401.3|399.1|401.49|399.29|401.3|399.1|0
1641918280000|2022-01-11 16:24:40|401.49|399.29|400.55|398.35|401.49|399.29|400.36|398.16|0
1641918290000|2022-01-11 16:24:50|400.36|398.16|400.55|398.35|400.55|398.35|400.17|397.97|0
1641918300000|2022-01-11 16:25:00|400.36|398.16|400.55|398.35|400.55|398.35|400.36|398.16|0
1641918310000|2022-01-11 16:25:10|400.36|398.16|399.98|397.78|400.55|398.35|399.98|397.78|0
1641918320000|2022-01-11 16:25:20|401.4|399.2|400.83|398.63|401.58|399.38|400.83|398.63|0
1641918330000|2022-01-11 16:25:30|400.65|398.45|400.64|398.44|400.65|398.45|400.27|398.07|0
1641918340000|2022-01-11 16:25:40|401.58|399.38|398.12|395.92|401.77|399.57|398.12|395.92|0
1641918350000|2022-01-11 16:25:50|398.31|396.11|397.93|395.73|398.31|396.11|397.93|395.73|0
1641918360000|2022-01-11 16:26:00|398.12|395.92|399.26|397.06|399.26|397.06|398.12|395.92|0
1641918370000|2022-01-11 16:26:10|398.5|396.3|399.54|397.34|399.54|397.34|398.5|396.3|0
1641918380000|2022-01-11 16:26:20|399.63|397.43|399.63|397.43|399.63|397.43|399.16|396.96|0
1641918390000|2022-01-11 16:26:30|399.07|396.87|398.88|396.68|399.07|396.87|398.88|396.68|0
1641918400000|2022-01-11 16:26:40|399.07|396.87|398.5|396.3|399.07|396.87|398.5|396.3|0
1641918410000|2022-01-11 16:26:50|398.41|396.21|398.5|396.3|398.69|396.49|398.41|396.21|0
1641918420000|2022-01-11 16:27:00|398.12|395.92|398.69|396.49|398.69|396.49|397.93|395.73|0
1641918430000|2022-01-11 16:27:10|398.5|396.3|398.5|396.3|398.88|396.68|398.5|396.3|0
1641918440000|2022-01-11 16:27:20|398.69|396.49|399.25|397.05|399.25|397.05|398.69|396.49|0
1641918450000|2022-01-11 16:27:30|399.07|396.87|398.5|396.3|399.44|397.24|398.5|396.3|0
1641918460000|2022-01-11 16:27:40|398.88|396.68|399.44|397.24|399.44|397.24|398.88|396.68|0
1641918470000|2022-01-11 16:27:50|399.25|397.05|399.44|397.24|399.44|397.24|399.25|397.05|0
1641918480000|2022-01-11 16:28:00|399.25|397.05|399.63|397.43|399.63|397.43|399.25|397.05|0
1641918490000|2022-01-11 16:28:10|399.44|397.24|399.25|397.05|399.44|397.24|399.25|397.05|0
1641918500000|2022-01-11 16:28:20|399.07|396.87|398.69|396.49|399.07|396.87|398.69|396.49|0
1641918510000|2022-01-11 16:28:30|398.88|396.68|398.88|396.68|399.07|396.87|398.69|396.49|0
1641918520000|2022-01-11 16:28:40|399.07|396.87|398.69|396.49|399.07|396.87|398.69|396.49|0
1641918530000|2022-01-11 16:28:50|398.88|396.68|398.69|396.49|398.88|396.68|398.5|396.3|0
1641918540000|2022-01-11 16:29:00|398.5|396.3|398.5|396.3|398.69|396.49|398.5|396.3|0
1641918550000|2022-01-11 16:29:10|398.12|395.92|397.55|395.35|398.12|395.92|397.37|395.17|0
1641918560000|2022-01-11 16:29:20|397.93|395.73|397.74|395.54|397.93|395.73|397.55|395.35|0
1641918570000|2022-01-11 16:29:30|397.84|395.64|397.37|395.17|397.84|395.64|397.37|395.17|0
1641918580000|2022-01-11 16:29:40|396.99|394.79|397.37|395.17|397.55|395.35|396.99|394.79|0
1641918590000|2022-01-11 16:29:50|396.99|394.79|397.37|395.17|397.55|395.35|396.99|394.79|0
1641918600000|2022-01-11 16:30:00|397.18|394.98|397.74|395.54|397.74|395.54|397.18|394.98|0
1641918610000|2022-01-11 16:30:10|397.93|395.73|397.93|395.73|397.93|395.73|397.74|395.54|0
1641918620000|2022-01-11 16:30:20|398.12|395.92|398.69|396.49|398.88|396.68|398.12|395.92|0
1641918630000|2022-01-11 16:30:30|398.5|396.3|398.12|395.92|398.5|396.3|397.93|395.73|0
1641918640000|2022-01-11 16:30:40|397.74|395.54|397.93|395.73|398.31|396.11|397.55|395.35|0
1641918650000|2022-01-11 16:30:50|398.5|396.3|397.93|395.73|398.5|396.3|397.93|395.73|0
1641918660000|2022-01-11 16:31:00|398.31|396.11|398.31|396.11|398.5|396.3|398.31|396.11|0
1641918670000|2022-01-11 16:31:10|398.5|396.3|399.44|397.24|399.44|397.24|398.5|396.3|0
1641918680000|2022-01-11 16:31:20|399.63|397.43|399.06|396.86|399.63|397.43|398.88|396.68|0
1641918690000|2022-01-11 16:31:30|398.88|396.68|399.06|396.86|399.25|397.05|398.88|396.68|0
1641918700000|2022-01-11 16:31:40|399.25|397.05|398.88|396.68|399.44|397.24|398.88|396.68|0
1641918710000|2022-01-11 16:31:50|399.44|397.24|398.88|396.68|399.44|397.24|398.88|396.68|0
1641918720000|2022-01-11 16:32:00|398.31|396.11|399.44|397.24|399.44|397.24|398.31|396.11|0
1641918730000|2022-01-11 16:32:10|399.82|397.62|399.25|397.05|399.82|397.62|399.25|397.05|0
1641918740000|2022-01-11 16:32:20|398.88|396.68|398.69|396.49|398.88|396.68|398.69|396.49|0
1641918750000|2022-01-11 16:32:30|398.88|396.68|398.12|395.92|398.88|396.68|398.12|395.92|0
1641918760000|2022-01-11 16:32:40|398.31|396.11|398.5|396.3|398.5|396.3|398.31|396.11|0
1641918770000|2022-01-11 16:32:50|398.69|396.49|398.69|396.49|398.69|396.49|398.69|396.49|0
1641918780000|2022-01-11 16:33:00|398.5|396.3|398.88|396.68|398.88|396.68|398.5|396.3|0
1641918790000|2022-01-11 16:33:10|398.78|396.58|398.5|396.3|399.06|396.86|398.5|396.3|0
1641918800000|2022-01-11 16:33:20|398.31|396.11|398.31|396.11|398.5|396.3|398.31|396.11|0
1641918810000|2022-01-11 16:33:30|398.41|396.21|398.5|396.3|398.87|396.67|398.41|396.21|0
1641918820000|2022-01-11 16:33:40|398.12|395.92|398.69|396.49|398.69|396.49|397.93|395.73|0
1641918830000|2022-01-11 16:33:50|398.5|396.3|398.31|396.11|398.5|396.3|398.31|396.11|0
1641918840000|2022-01-11 16:34:00|398.12|395.92|397.93|395.73|398.12|395.92|397.93|395.73|0
1641918850000|2022-01-11 16:34:10|398.5|396.3|398.31|396.11|398.69|396.49|398.31|396.11|0
1641918860000|2022-01-11 16:34:20|398.12|395.92|398.31|396.11|398.31|396.11|397.93|395.73|0
1641918870000|2022-01-11 16:34:30|398.12|395.92|398.31|396.11|398.31|396.11|397.93|395.73|0
1641918880000|2022-01-11 16:34:40|398.22|396.02|398.12|395.92|398.5|396.3|398.12|395.92|0
1641918890000|2022-01-11 16:34:50|398.31|396.11|398.69|396.49|398.69|396.49|398.22|396.02|0
1641918900000|2022-01-11 16:35:00|398.12|395.92|398.12|395.92|398.12|395.92|397.93|395.73|0
1641918910000|2022-01-11 16:35:10|397.74|395.54|396.61|394.41|397.74|395.54|396.61|394.41|0
1641918920000|2022-01-11 16:35:20|396.8|394.6|396.8|394.6|396.8|394.6|396.8|394.6|0
1641918930000|2022-01-11 16:35:30|396.61|394.41|397.55|395.35|397.55|395.35|396.61|394.41|0
1641918940000|2022-01-11 16:35:40|397.18|394.98|396.8|394.6|397.27|395.07|396.8|394.6|0
1641918950000|2022-01-11 16:35:50|396.04|393.84|396.23|394.03|396.23|394.03|396.04|393.84|0
1641918960000|2022-01-11 16:36:00|395.86|393.66|395.67|393.47|396.23|394.03|395.67|393.47|0
1641918970000|2022-01-11 16:36:10|395.86|393.66|395.48|393.28|395.86|393.66|395.48|393.28|0
1641918980000|2022-01-11 16:36:20|395.1|392.9|394.73|392.53|395.1|392.9|394.73|392.53|0
1641918990000|2022-01-11 16:36:30|394.35|392.15|394.73|392.53|394.73|392.53|394.16|391.96|0
1641919000000|2022-01-11 16:36:40|394.35|392.15|394.54|392.34|394.92|392.72|394.35|392.15|0
1641919010000|2022-01-11 16:36:50|394.35|392.15|394.16|391.96|394.35|392.15|394.16|391.96|0
1641919020000|2022-01-11 16:37:00|394.54|392.34|394.73|392.53|394.73|392.53|394.35|392.15|0
1641919030000|2022-01-11 16:37:10|394.91|392.71|394.91|392.71|394.91|392.71|394.73|392.53|0
1641919040000|2022-01-11 16:37:20|394.54|392.34|394.73|392.53|394.73|392.53|394.54|392.34|0
1641919050000|2022-01-11 16:37:30|393.98|391.78|394.54|392.34|394.54|392.34|393.98|391.78|0
1641919060000|2022-01-11 16:37:40|394.35|392.15|394.16|391.96|394.35|392.15|393.98|391.78|0
1641919070000|2022-01-11 16:37:50|393.98|391.78|393.6|391.4|393.98|391.78|393.6|391.4|0
1641919080000|2022-01-11 16:38:00|393.79|391.59|393.22|391.02|393.79|391.59|393.04|390.84|0
1641919090000|2022-01-11 16:38:10|393.41|391.21|393.79|391.59|393.79|391.59|393.41|391.21|0
1641919100000|2022-01-11 16:38:20|393.41|391.21|393.41|391.21|393.41|391.21|393.22|391.02|0
1641919110000|2022-01-11 16:38:30|392.85|390.65|392.85|390.65|393.04|390.84|392.47|390.27|0
1641919120000|2022-01-11 16:38:40|393.04|390.84|392.66|390.46|393.04|390.84|392.66|390.46|0
1641919130000|2022-01-11 16:38:50|392.76|390.56|392.47|390.27|392.76|390.56|392.29|390.09|0
1641919140000|2022-01-11 16:39:00|392.1|389.9|393.04|390.84|393.04|390.84|392.1|389.9|0
1641919150000|2022-01-11 16:39:10|392.85|390.65|392.85|390.65|393.04|390.84|392.85|390.65|0
1641919160000|2022-01-11 16:39:20|393.04|390.84|392.66|390.46|393.04|390.84|392.66|390.46|0
1641919170000|2022-01-11 16:39:30|392.85|390.65|392.85|390.65|392.85|390.65|392.66|390.46|0
1641919180000|2022-01-11 16:39:40|392.66|390.46|392.47|390.27|392.66|390.46|392.47|390.27|0
1641919190000|2022-01-11 16:39:50|392.1|389.9|392.66|390.46|392.66|390.46|392.1|389.9|0
1641919200000|2022-01-11 16:40:00|392.47|390.27|392.29|390.09|392.85|390.65|392.29|390.09|0
1641919210000|2022-01-11 16:40:10|391.91|389.71|390.97|388.77|391.91|389.71|390.97|388.77|0
1641919220000|2022-01-11 16:40:20|391.16|388.96|390.23|388.03|391.16|388.96|390.23|388.03|0
1641919230000|2022-01-11 16:40:30|389.67|387.47|389.85|387.65|389.85|387.65|389.29|387.09|0
1641919240000|2022-01-11 16:40:40|389.67|387.47|389.48|387.28|389.67|387.47|389.48|387.28|0
1641919250000|2022-01-11 16:40:50|389.29|387.09|388.73|386.53|389.29|387.09|388.73|386.53|0
1641919260000|2022-01-11 16:41:00|388.92|386.72|388.73|386.53|388.92|386.72|388.36|386.16|0
1641919270000|2022-01-11 16:41:10|388.55|386.35|388.55|386.35|388.73|386.53|388.55|386.35|0
1641919280000|2022-01-11 16:41:20|388.73|386.53|388.92|386.72|389.11|386.91|388.73|386.53|0
1641919290000|2022-01-11 16:41:30|388.73|386.53|388.92|386.72|388.92|386.72|388.73|386.53|0
1641919300000|2022-01-11 16:41:40|389.11|386.91|388.92|386.72|389.11|386.91|388.36|386.16|0
1641919310000|2022-01-11 16:41:50|389.11|386.91|388.36|386.16|389.11|386.91|388.36|386.16|0
1641919320000|2022-01-11 16:42:00|388.17|385.97|388.17|385.97|388.17|385.97|387.61|385.41|0
1641919330000|2022-01-11 16:42:10|388.64|386.44|388.64|386.44|388.64|386.44|388.55|386.35|0
1641919340000|2022-01-11 16:42:20|388.36|386.16|387.8|385.6|388.46|386.26|387.8|385.6|0
1641919350000|2022-01-11 16:42:30|387.99|385.79|387.99|385.79|387.99|385.79|387.99|385.79|0
1641919360000|2022-01-11 16:42:40|388.17|385.97|387.43|385.23|388.17|385.97|387.43|385.23|0
1641919370000|2022-01-11 16:42:50|387.24|385.04|387.43|385.23|387.43|385.23|387.24|385.04|0
1641919380000|2022-01-11 16:43:00|387.05|384.85|387.24|385.04|387.24|385.04|386.87|384.67|0
1641919390000|2022-01-11 16:43:10|387.61|385.41|387.43|385.23|387.8|385.6|387.43|385.23|0
1641919400000|2022-01-11 16:43:20|387.24|385.04|388.17|385.97|388.17|385.97|387.24|385.04|0
1641919410000|2022-01-11 16:43:30|387.43|385.23|387.8|385.6|387.8|385.6|387.43|385.23|0
1641919420000|2022-01-11 16:43:40|387.99|385.79|387.24|385.04|387.99|385.79|387.24|385.04|0
1641919430000|2022-01-11 16:43:50|386.68|384.48|386.31|384.11|386.68|384.48|386.12|383.92|0
1641919440000|2022-01-11 16:44:00|386.5|384.3|387.24|385.04|387.24|385.04|386.5|384.3|0
1641919450000|2022-01-11 16:44:10|387.43|385.23|387.61|385.41|387.8|385.6|387.43|385.23|0
1641919460000|2022-01-11 16:44:20|387.8|385.6|387.61|385.41|387.99|385.79|387.61|385.41|0
1641919470000|2022-01-11 16:44:30|387.8|385.6|388.36|386.16|388.36|386.16|387.8|385.6|0
1641919480000|2022-01-11 16:44:40|388.55|386.35|388.54|386.34|388.55|386.35|388.36|386.16|0
1641919490000|2022-01-11 16:44:50|388.36|386.16|389.29|387.09|389.29|387.09|388.36|386.16|0
1641919500000|2022-01-11 16:45:00|389.02|386.82|389.29|387.09|389.29|387.09|388.73|386.53|0
1641919510000|2022-01-11 16:45:10|389.48|387.28|388.64|386.44|389.48|387.28|388.64|386.44|0
1641919520000|2022-01-11 16:45:20|388.73|386.53|389.29|387.09|389.48|387.28|388.73|386.53|0
1641919530000|2022-01-11 16:45:30|388.92|386.72|389.66|387.46|389.66|387.46|388.73|386.53|0
1641919540000|2022-01-11 16:45:40|389.48|387.28|390.04|387.84|390.04|387.84|389.48|387.28|0
1641919550000|2022-01-11 16:45:50|389.85|387.65|389.85|387.65|389.85|387.65|389.66|387.46|0
1641919560000|2022-01-11 16:46:00|389.66|387.46|390.04|387.84|390.04|387.84|389.66|387.46|0
1641919570000|2022-01-11 16:46:10|390.41|388.21|390.97|388.77|390.97|388.77|390.41|388.21|0
1641919580000|2022-01-11 16:46:20|390.79|388.59|390.6|388.4|390.79|388.59|390.41|388.21|0
1641919590000|2022-01-11 16:46:30|391.91|389.71|392.01|389.81|392.01|389.81|391.72|389.52|0
1641919600000|2022-01-11 16:46:40|391.91|389.71|392.28|390.08|392.28|390.08|391.91|389.71|0
1641919610000|2022-01-11 16:46:50|392.1|389.9|393.03|390.83|393.03|390.83|392.1|389.9|0
1641919620000|2022-01-11 16:47:00|392.85|390.65|392.1|389.9|392.85|390.65|391.91|389.71|0
1641919630000|2022-01-11 16:47:10|392.28|390.08|392.66|390.46|392.85|390.65|392.28|390.08|0
1641919640000|2022-01-11 16:47:20|392.28|390.08|392.47|390.27|392.47|390.27|391.91|389.71|0
1641919650000|2022-01-11 16:47:30|393.03|390.83|393.03|390.83|393.22|391.02|392.85|390.65|0
1641919660000|2022-01-11 16:47:40|392.66|390.46|393.6|391.4|393.6|391.4|392.66|390.46|0
1641919670000|2022-01-11 16:47:50|393.41|391.21|394.16|391.96|394.16|391.96|393.22|391.02|0
1641919680000|2022-01-11 16:48:00|393.97|391.77|393.97|391.77|394.16|391.96|393.97|391.77|0
1641919690000|2022-01-11 16:48:10|394.35|392.15|394.91|392.71|394.91|392.71|394.35|392.15|0
1641919700000|2022-01-11 16:48:20|394.72|392.52|394.16|391.96|394.72|392.52|394.16|391.96|0
1641919710000|2022-01-11 16:48:30|393.97|391.77|393.6|391.4|393.97|391.77|393.6|391.4|0
1641919720000|2022-01-11 16:48:40|393.78|391.58|393.6|391.4|393.78|391.58|393.6|391.4|0
1641919730000|2022-01-11 16:48:50|393.22|391.02|393.22|391.02|393.41|391.21|392.85|390.65|0
1641919740000|2022-01-11 16:49:00|393.41|391.21|393.41|391.21|393.6|391.4|393.41|391.21|0
1641919750000|2022-01-11 16:49:10|393.6|391.4|394.16|391.96|394.16|391.96|393.6|391.4|0
1641919760000|2022-01-11 16:49:20|393.97|391.77|393.78|391.58|393.97|391.77|393.78|391.58|0
1641919770000|2022-01-11 16:49:30|393.97|391.77|393.97|391.77|394.72|392.52|393.97|391.77|0
1641919780000|2022-01-11 16:49:40|394.16|391.96|393.97|391.77|394.35|392.15|393.97|391.77|0
1641919790000|2022-01-11 16:49:50|394.16|391.96|394.16|391.96|394.16|391.96|393.97|391.77|0
1641919800000|2022-01-11 16:50:00|393.6|391.4|393.22|391.02|393.6|391.4|393.22|391.02|0
1641919810000|2022-01-11 16:50:10|392.85|390.65|393.03|390.83|393.03|390.83|392.85|390.65|0
1641919820000|2022-01-11 16:50:20|392.85|390.65|392.1|389.9|392.85|390.65|392.1|389.9|0
1641919830000|2022-01-11 16:50:30|391.72|389.52|391.72|389.52|391.91|389.71|391.72|389.52|0
1641919840000|2022-01-11 16:50:40|391.53|389.33|391.35|389.15|391.53|389.33|391.16|388.96|0
1641919850000|2022-01-11 16:50:50|391.53|389.33|391.35|389.15|391.72|389.52|391.35|389.15|0
1641919860000|2022-01-11 16:51:00|391.53|389.33|391.35|389.15|391.53|389.33|391.35|389.15|0
1641919870000|2022-01-11 16:51:10|391.53|389.33|391.91|389.71|391.91|389.71|391.53|389.33|0
1641919880000|2022-01-11 16:51:20|392.09|389.89|391.72|389.52|392.09|389.89|391.72|389.52|0
1641919890000|2022-01-11 16:51:30|391.91|389.71|391.91|389.71|391.91|389.71|391.53|389.33|0
1641919900000|2022-01-11 16:51:40|391.72|389.52|392.28|390.08|392.66|390.46|391.72|389.52|0
1641919910000|2022-01-11 16:51:50|392.09|389.89|393.03|390.83|393.03|390.83|392.09|389.89|0
1641919920000|2022-01-11 16:52:00|392.57|390.37|392.09|389.89|392.57|390.37|392.09|389.89|0
1641919930000|2022-01-11 16:52:10|392.84|390.64|392.28|390.08|392.84|390.64|392.09|389.89|0
1641919940000|2022-01-11 16:52:20|392.09|389.89|392.09|389.89|392.09|389.89|392.09|389.89|0
1641919950000|2022-01-11 16:52:30|392.47|390.27|391.91|389.71|392.47|390.27|391.72|389.52|0
1641919960000|2022-01-11 16:52:40|392.09|389.89|391.53|389.33|392.09|389.89|391.53|389.33|0
1641919970000|2022-01-11 16:52:50|391.72|389.52|391.53|389.33|391.91|389.71|391.53|389.33|0
1641919980000|2022-01-11 16:53:00|391.35|389.15|390.97|388.77|391.35|389.15|390.78|388.58|0
1641919990000|2022-01-11 16:53:10|391.16|388.96|390.78|388.58|391.53|389.33|390.78|388.58|0
1641920000000|2022-01-11 16:53:20|390.97|388.77|390.97|388.77|390.97|388.77|390.78|388.58|0
1641920010000|2022-01-11 16:53:30|390.6|388.4|390.6|388.4|390.6|388.4|390.41|388.21|0
1641920020000|2022-01-11 16:53:40|390.41|388.21|390.04|387.84|390.41|388.21|389.85|387.65|0
1641920030000|2022-01-11 16:53:50|389.66|387.46|389.66|387.46|389.66|387.46|389.48|387.28|0
1641920040000|2022-01-11 16:54:00|390.04|387.84|390.04|387.84|390.22|388.02|390.04|387.84|0
1641920050000|2022-01-11 16:54:10|390.22|388.02|390.6|388.4|390.78|388.58|390.22|388.02|0
1641920060000|2022-01-11 16:54:20|390.78|388.58|390.78|388.58|391.16|388.96|390.78|388.58|0
1641920070000|2022-01-11 16:54:30|390.41|388.21|389.85|387.65|390.41|388.21|389.66|387.46|0
1641920080000|2022-01-11 16:54:40|390.6|388.4|390.6|388.4|390.78|388.58|390.6|388.4|0
1641920090000|2022-01-11 16:54:50|390.41|388.21|391.16|388.96|391.16|388.96|390.04|387.84|0
1641920100000|2022-01-11 16:55:00|390.6|388.4|391.34|389.14|391.34|389.14|390.6|388.4|0
1641920110000|2022-01-11 16:55:10|391.16|388.96|392.09|389.89|392.09|389.89|390.97|388.77|0
1641920120000|2022-01-11 16:55:20|391.91|389.71|391.34|389.14|391.91|389.71|391.34|389.14|0
1641920130000|2022-01-11 16:55:30|391.16|388.96|390.97|388.77|391.53|389.33|390.97|388.77|0
1641920140000|2022-01-11 16:55:40|391.16|388.96|390.6|388.4|391.34|389.14|390.6|388.4|0
1641920150000|2022-01-11 16:55:50|390.41|388.21|390.78|388.58|390.78|388.58|390.41|388.21|0
1641920160000|2022-01-11 16:56:00|390.88|388.68|391.16|388.96|391.16|388.96|390.78|388.58|0
1641920170000|2022-01-11 16:56:10|390.41|388.21|390.78|388.58|390.78|388.58|390.41|388.21|0
1641920180000|2022-01-11 16:56:20|390.97|388.77|390.41|388.21|390.97|388.77|390.41|388.21|0
1641920190000|2022-01-11 16:56:30|390.78|388.58|391.53|389.33|391.53|389.33|390.78|388.58|0
1641920200000|2022-01-11 16:56:40|391.34|389.14|391.53|389.33|391.53|389.33|390.97|388.77|0
1641920210000|2022-01-11 16:56:50|390.97|388.77|390.6|388.4|390.97|388.77|390.6|388.4|0
1641920220000|2022-01-11 16:57:00|390.78|388.58|391.16|388.96|391.34|389.14|390.78|388.58|0
1641920230000|2022-01-11 16:57:10|390.97|388.77|391.16|388.96|391.16|388.96|390.97|388.77|0
1641920240000|2022-01-11 16:57:20|390.97|388.77|391.16|388.96|391.16|388.96|390.97|388.77|0
1641920250000|2022-01-11 16:57:30|390.97|388.77|391.16|388.96|391.34|389.14|390.97|388.77|0
1641920260000|2022-01-11 16:57:40|390.97|388.77|390.97|388.77|390.97|388.77|390.88|388.68|0
1641920270000|2022-01-11 16:57:50|390.88|388.68|390.97|388.77|390.97|388.77|390.88|388.68|0
1641920280000|2022-01-11 16:58:00|390.6|388.4|389.85|387.65|390.6|388.4|389.85|387.65|0
1641920290000|2022-01-11 16:58:10|390.03|387.83|390.78|388.58|390.97|388.77|390.03|387.83|0
1641920300000|2022-01-11 16:58:20|390.97|388.77|391.72|389.52|391.72|389.52|390.97|388.77|0
1641920310000|2022-01-11 16:58:30|391.53|389.33|391.91|389.71|391.91|389.71|391.34|389.14|0
1641920320000|2022-01-11 16:58:40|391.72|389.52|390.78|388.58|391.72|389.52|390.78|388.58|0
1641920330000|2022-01-11 16:58:50|390.6|388.4|390.59|388.39|390.78|388.58|390.59|388.39|0
1641920340000|2022-01-11 16:59:00|390.78|388.58|390.88|388.68|390.88|388.68|390.59|388.39|0
1641920350000|2022-01-11 16:59:10|390.41|388.21|390.22|388.02|390.41|388.21|390.22|388.02|0
1641920360000|2022-01-11 16:59:20|390.41|388.21|390.41|388.21|390.59|388.39|390.41|388.21|0
1641920370000|2022-01-11 16:59:30|390.22|388.02|389.66|387.46|390.22|388.02|389.66|387.46|0
1641920380000|2022-01-11 16:59:40|389.47|387.27|389.47|387.27|389.85|387.65|389.47|387.27|0
1641920390000|2022-01-11 16:59:50|389.66|387.46|389.66|387.46|389.85|387.65|389.47|387.27|0
1641920400000|2022-01-11 17:00:00|389.29|387.09|390.03|387.83|390.03|387.83|389.29|387.09|0
1641920410000|2022-01-11 17:00:10|390.41|388.21|389.47|387.27|390.41|388.21|389.47|387.27|0
1641920420000|2022-01-11 17:00:20|389.66|387.46|390.78|388.58|390.78|388.58|389.66|387.46|0
1641920430000|2022-01-11 17:00:30|390.59|388.39|390.59|388.39|391.16|388.96|390.59|388.39|0
1641920440000|2022-01-11 17:00:40|390.41|388.21|389.29|387.09|390.41|388.21|389.29|387.09|0
1641920450000|2022-01-11 17:00:50|389.47|387.27|389.66|387.46|389.85|387.65|389.47|387.27|0
1641920460000|2022-01-11 17:01:00|389.47|387.27|389.29|387.09|389.47|387.27|389.1|386.9|0
1641920470000|2022-01-11 17:01:10|389.1|386.9|389.1|386.9|389.29|387.09|389.1|386.9|0
1641920480000|2022-01-11 17:01:20|388.91|386.71|388.91|386.71|389.1|386.9|388.73|386.53|0
1641920490000|2022-01-11 17:01:30|388.73|386.53|388.73|386.53|388.73|386.53|388.54|386.34|0
1641920500000|2022-01-11 17:01:40|388.54|386.34|388.73|386.53|388.73|386.53|388.54|386.34|0
1641920510000|2022-01-11 17:01:50|388.54|386.34|389.1|386.9|389.1|386.9|388.54|386.34|0
1641920520000|2022-01-11 17:02:00|388.54|386.34|388.35|386.15|388.54|386.34|388.35|386.15|0
1641920530000|2022-01-11 17:02:10|388.54|386.34|388.73|386.53|388.91|386.71|388.35|386.15|0
1641920540000|2022-01-11 17:02:20|388.54|386.34|388.54|386.34|388.54|386.34|388.35|386.15|0
1641920550000|2022-01-11 17:02:30|388.45|386.25|388.54|386.34|388.54|386.34|388.35|386.15|0
1641920560000|2022-01-11 17:02:40|388.91|386.71|388.35|386.15|388.91|386.71|388.17|385.97|0
1641920570000|2022-01-11 17:02:50|388.54|386.34|389.29|387.09|389.29|387.09|388.54|386.34|0
1641920580000|2022-01-11 17:03:00|389.1|386.9|388.91|386.71|389.29|387.09|388.91|386.71|0
1641920590000|2022-01-11 17:03:10|390.03|387.83|390.59|388.39|390.78|388.58|390.03|387.83|0
1641920600000|2022-01-11 17:03:20|390.69|388.49|390.78|388.58|390.78|388.58|390.69|388.49|0
1641920610000|2022-01-11 17:03:30|390.59|388.39|390.78|388.58|390.78|388.58|390.59|388.39|0
1641920620000|2022-01-11 17:03:40|391.15|388.95|390.97|388.77|391.15|388.95|390.59|388.39|0
1641920630000|2022-01-11 17:03:50|390.78|388.58|390.97|388.77|390.97|388.77|390.78|388.58|0
1641920640000|2022-01-11 17:04:00|390.41|388.21|390.22|388.02|390.41|388.21|390.03|387.83|0
1641920650000|2022-01-11 17:04:10|390.41|388.21|389.66|387.46|390.41|388.21|389.66|387.46|0
1641920660000|2022-01-11 17:04:20|389.47|387.27|389.1|386.9|389.47|387.27|389.1|386.9|0
1641920670000|2022-01-11 17:04:30|389.81|387.61|386.46|384.26|389.81|387.61|386.27|384.07|0
1641920680000|2022-01-11 17:04:40|386.27|384.07|387.24|385.04|387.24|385.04|386.27|384.07|0
1641920690000|2022-01-11 17:04:50|387.94|385.74|387.65|385.45|388.03|385.83|387.65|385.45|0
1641920700000|2022-01-11 17:05:00|387.28|385.08|388.43|386.23|388.43|386.23|387.09|384.89|0
1641920710000|2022-01-11 17:05:10|388.06|385.86|388.06|385.86|388.25|386.05|388.06|385.86|0
1641920720000|2022-01-11 17:05:20|387.87|385.67|388.06|385.86|388.06|385.86|387.87|385.67|0
1641920730000|2022-01-11 17:05:30|388.25|386.05|388.06|385.86|388.25|386.05|387.87|385.67|0
1641920740000|2022-01-11 17:05:40|387.87|385.67|387.87|385.67|388.25|386.05|387.87|385.67|0
1641920750000|2022-01-11 17:05:50|387.69|385.49|387.87|385.67|387.87|385.67|387.69|385.49|0
1641920760000|2022-01-11 17:06:00|388.06|385.86|388.25|386.05|388.25|386.05|388.06|385.86|0
1641920770000|2022-01-11 17:06:10|388.43|386.23|388.43|386.23|388.81|386.61|388.43|386.23|0
1641920780000|2022-01-11 17:06:20|388.25|386.05|388.43|386.23|388.43|386.23|388.25|386.05|0
1641920790000|2022-01-11 17:06:30|388.25|386.05|388.43|386.23|388.43|386.23|388.25|386.05|0
1641920810000|2022-01-11 17:06:50|388.62|386.42|388.99|386.79|388.99|386.79|388.62|386.42|0
1641920820000|2022-01-11 17:07:00|388.72|386.52|388.99|386.79|389.18|386.98|388.72|386.52|0
1641920830000|2022-01-11 17:07:10|389.18|386.98|388.81|386.61|389.18|386.98|388.81|386.61|0
1641920840000|2022-01-11 17:07:20|389.18|386.98|388.99|386.79|389.18|386.98|388.99|386.79|0
1641920850000|2022-01-11 17:07:30|389.37|387.17|388.99|386.79|389.37|387.17|388.99|386.79|0
1641920860000|2022-01-11 17:07:40|388.81|386.61|388.99|386.79|388.99|386.79|388.81|386.61|0
1641920870000|2022-01-11 17:07:50|388.62|386.42|388.99|386.79|388.99|386.79|388.62|386.42|0
1641920880000|2022-01-11 17:08:00|388.81|386.61|388.99|386.79|388.99|386.79|388.81|386.61|0
1641920890000|2022-01-11 17:08:10|389.18|386.98|389.18|386.98|389.18|386.98|389.18|386.98|0
1641920900000|2022-01-11 17:08:20|389.37|387.17|389.37|387.17|389.74|387.54|389.37|387.17|0
1641920910000|2022-01-11 17:08:30|389.18|386.98|389.18|386.98|389.18|386.98|389.18|386.98|0
1641920920000|2022-01-11 17:08:40|389.37|387.17|389.74|387.54|389.74|387.54|389.37|387.17|0
1641920930000|2022-01-11 17:08:50|389.55|387.35|389.74|387.54|389.93|387.73|389.55|387.35|0
1641920940000|2022-01-11 17:09:00|389.37|387.17|389.37|387.17|389.37|387.17|389.18|386.98|0
1641920950000|2022-01-11 17:09:10|389.18|386.98|389.18|386.98|389.37|387.17|389.18|386.98|0
1641920960000|2022-01-11 17:09:20|389.37|387.17|389.18|386.98|389.55|387.35|389.18|386.98|0
1641920970000|2022-01-11 17:09:30|388.81|386.61|388.62|386.42|388.81|386.61|388.62|386.42|0
1641920980000|2022-01-11 17:09:40|388.43|386.23|388.62|386.42|388.62|386.42|388.43|386.23|0
1641920990000|2022-01-11 17:09:50|388.43|386.23|387.87|385.67|388.43|386.23|387.87|385.67|0
1641921000000|2022-01-11 17:10:00|387.69|385.49|388.06|385.86|388.06|385.86|387.69|385.49|0
1641921010000|2022-01-11 17:10:10|387.87|385.67|387.87|385.67|388.25|386.05|387.87|385.67|0
1641921020000|2022-01-11 17:10:20|388.06|385.86|388.43|386.23|388.43|386.23|388.06|385.86|0
1641921030000|2022-01-11 17:10:30|388.25|386.05|388.43|386.23|388.43|386.23|388.25|386.05|0
1641921040000|2022-01-11 17:10:40|388.06|385.86|387.87|385.67|388.06|385.86|387.87|385.67|0
1641921050000|2022-01-11 17:10:50|388.06|385.86|388.06|385.86|388.06|385.86|388.06|385.86|0
1641921060000|2022-01-11 17:11:00|387.87|385.67|388.62|386.42|388.62|386.42|387.87|385.67|0
1641921070000|2022-01-11 17:11:10|388.99|386.79|388.99|386.79|389.18|386.98|388.99|386.79|0
1641921080000|2022-01-11 17:11:20|388.81|386.61|389.18|386.98|389.18|386.98|388.62|386.42|0
1641921090000|2022-01-11 17:11:30|389.74|387.54|389.74|387.54|389.74|387.54|389.74|387.54|0
1641921100000|2022-01-11 17:11:40|389.84|387.64|389.55|387.35|389.84|387.64|389.55|387.35|0
1641921110000|2022-01-11 17:11:50|389.37|387.17|388.99|386.79|389.37|387.17|388.99|386.79|0
1641921120000|2022-01-11 17:12:00|388.81|386.61|389.18|386.98|389.18|386.98|388.81|386.61|0
1641921130000|2022-01-11 17:12:10|388.99|386.79|388.81|386.61|388.99|386.79|388.81|386.61|0
1641921140000|2022-01-11 17:12:20|388.62|386.42|388.81|386.61|388.81|386.61|388.62|386.42|0
1641921150000|2022-01-11 17:12:30|388.99|386.79|388.81|386.61|388.99|386.79|388.81|386.61|0
1641921160000|2022-01-11 17:12:40|388.99|386.79|388.43|386.23|388.99|386.79|388.43|386.23|0
1641921180000|2022-01-11 17:13:00|388.62|386.42|388.62|386.42|388.81|386.61|388.62|386.42|0
1641921190000|2022-01-11 17:13:10|388.43|386.23|388.25|386.05|388.43|386.23|388.25|386.05|0
1641921200000|2022-01-11 17:13:20|388.06|385.86|388.43|386.23|388.43|386.23|388.06|385.86|0
1641921210000|2022-01-11 17:13:30|388.25|386.05|387.87|385.67|388.25|386.05|387.87|385.67|0
1641921220000|2022-01-11 17:13:40|387.69|385.49|387.87|385.67|387.87|385.67|387.69|385.49|0
1641921230000|2022-01-11 17:13:50|388.06|385.86|388.06|385.86|388.06|385.86|388.06|385.86|0
1641921240000|2022-01-11 17:14:00|387.87|385.67|387.87|385.67|387.87|385.67|387.69|385.49|0
1641921250000|2022-01-11 17:14:10|388.06|385.86|387.87|385.67|388.25|386.05|387.87|385.67|0
1641921260000|2022-01-11 17:14:20|387.78|385.58|388.16|385.96|388.16|385.96|387.69|385.49|0
1641921270000|2022-01-11 17:14:30|388.06|385.86|388.25|386.05|388.25|386.05|388.06|385.86|0
1641921280000|2022-01-11 17:14:40|388.06|385.86|387.69|385.49|388.06|385.86|387.69|385.49|0
1641921290000|2022-01-11 17:14:50|387.5|385.3|387.31|385.11|387.5|385.3|387.31|385.11|0
1641921300000|2022-01-11 17:15:00|387.5|385.3|387.13|384.93|387.5|385.3|387.13|384.93|0
1641921310000|2022-01-11 17:15:10|386.94|384.74|386.75|384.55|386.94|384.74|386.75|384.55|0
1641921320000|2022-01-11 17:15:20|386.94|384.74|386.94|384.74|386.94|384.74|386.94|384.74|0
1641921340000|2022-01-11 17:15:40|387.13|384.93|386.94|384.74|387.13|384.93|386.94|384.74|0
1641921350000|2022-01-11 17:15:50|387.13|384.93|386.57|384.37|387.13|384.93|386.57|384.37|0
1641921360000|2022-01-11 17:16:00|386.75|384.55|386.75|384.55|386.94|384.74|386.75|384.55|0
1641921370000|2022-01-11 17:16:10|386.57|384.37|386.75|384.55|386.75|384.55|386.57|384.37|0
1641921380000|2022-01-11 17:16:20|386.94|384.74|387.13|384.93|387.13|384.93|386.94|384.74|0
1641921390000|2022-01-11 17:16:30|386.94|384.74|387.5|385.3|387.5|385.3|386.94|384.74|0
1641921400000|2022-01-11 17:16:40|387.68|385.48|387.68|385.48|387.87|385.67|387.68|385.48|0
1641921410000|2022-01-11 17:16:50|387.87|385.67|388.8|386.6|388.8|386.6|387.87|385.67|0
1641921420000|2022-01-11 17:17:00|388.99|386.79|389.74|387.54|389.74|387.54|388.99|386.79|0
1641921430000|2022-01-11 17:17:10|389.93|387.73|389.36|387.16|390.11|387.91|389.36|387.16|0
1641921440000|2022-01-11 17:17:20|389.55|387.35|389.74|387.54|390.11|387.91|389.55|387.35|0
1641921450000|2022-01-11 17:17:30|389.55|387.35|388.99|386.79|389.55|387.35|388.8|386.6|0
1641921460000|2022-01-11 17:17:40|389.18|386.98|388.99|386.79|389.18|386.98|388.99|386.79|0
1641921470000|2022-01-11 17:17:50|388.62|386.42|388.43|386.23|388.62|386.42|388.24|386.04|0
1641921480000|2022-01-11 17:18:00|388.24|386.04|388.24|386.04|388.24|386.04|388.24|386.04|0
1641921490000|2022-01-11 17:18:10|388.43|386.23|388.8|386.6|388.8|386.6|388.43|386.23|0
1641921500000|2022-01-11 17:18:20|388.99|386.79|388.99|386.79|388.99|386.79|388.8|386.6|0
1641921510000|2022-01-11 17:18:30|388.9|386.7|388.99|386.79|388.99|386.79|388.9|386.7|0
1641921520000|2022-01-11 17:18:40|389.18|386.98|388.99|386.79|389.36|387.16|388.99|386.79|0
1641921530000|2022-01-11 17:18:50|388.62|386.42|388.8|386.6|388.8|386.6|388.62|386.42|0
1641921540000|2022-01-11 17:19:00|388.62|386.42|388.43|386.23|388.8|386.6|388.43|386.23|0
1641921550000|2022-01-11 17:19:10|388.24|386.04|388.43|386.23|388.43|386.23|388.24|386.04|0
1641921560000|2022-01-11 17:19:20|388.62|386.42|388.8|386.6|388.8|386.6|388.62|386.42|0
1641921570000|2022-01-11 17:19:30|388.62|386.42|388.99|386.79|388.99|386.79|388.62|386.42|0
1641921580000|2022-01-11 17:19:40|388.8|386.6|388.43|386.23|388.8|386.6|388.43|386.23|0
1641921590000|2022-01-11 17:19:50|388.24|386.04|388.24|386.04|388.34|386.14|388.24|386.04|0
1641921600000|2022-01-11 17:20:00|388.06|385.86|388.43|386.23|388.43|386.23|388.06|385.86|0
1641921610000|2022-01-11 17:20:10|388.06|385.86|388.06|385.86|388.24|386.04|388.06|385.86|0
1641921620000|2022-01-11 17:20:20|387.87|385.67|387.68|385.48|388.06|385.86|387.68|385.48|0
1641921630000|2022-01-11 17:20:30|387.87|385.67|388.06|385.86|388.06|385.86|387.78|385.58|0
1641921650000|2022-01-11 17:20:50|388.24|386.04|388.62|386.42|388.62|386.42|388.24|386.04|0
1641921660000|2022-01-11 17:21:00|388.43|386.23|388.8|386.6|388.8|386.6|388.34|386.14|0
1641921670000|2022-01-11 17:21:10|388.99|386.79|389.18|386.98|389.18|386.98|388.99|386.79|0
1641921680000|2022-01-11 17:21:20|388.99|386.79|388.99|386.79|388.99|386.79|388.8|386.6|0
1641921690000|2022-01-11 17:21:30|388.8|386.6|388.62|386.42|388.8|386.6|388.62|386.42|0
1641921700000|2022-01-11 17:21:40|388.8|386.6|389.09|386.89|389.09|386.89|388.8|386.6|0
1641921710000|2022-01-11 17:21:50|388.99|386.79|389.74|387.54|389.74|387.54|388.99|386.79|0
1641921720000|2022-01-11 17:22:00|389.18|386.98|389.18|386.98|389.36|387.16|389.18|386.98|0
1641921730000|2022-01-11 17:22:10|388.99|386.79|388.8|386.6|388.99|386.79|388.8|386.6|0
1641921740000|2022-01-11 17:22:20|388.99|386.79|388.62|386.42|389.18|386.98|388.62|386.42|0
1641921750000|2022-01-11 17:22:30|388.43|386.23|388.62|386.42|388.8|386.6|388.43|386.23|0
1641921760000|2022-01-11 17:22:40|388.43|386.23|388.24|386.04|388.43|386.23|388.24|386.04|0
1641921770000|2022-01-11 17:22:50|388.06|385.86|388.24|386.04|388.24|386.04|388.06|385.86|0
1641921780000|2022-01-11 17:23:00|388.06|385.86|388.06|385.86|388.06|385.86|388.06|385.86|0
1641921790000|2022-01-11 17:23:10|388.24|386.04|388.06|385.86|388.24|386.04|388.06|385.86|0
1641921800000|2022-01-11 17:23:20|388.24|386.04|388.62|386.42|388.62|386.42|388.24|386.04|0
1641921810000|2022-01-11 17:23:30|388.8|386.6|388.8|386.6|388.99|386.79|388.8|386.6|0
1641921820000|2022-01-11 17:23:40|388.99|386.79|388.99|386.79|388.99|386.79|388.99|386.79|0
1641921830000|2022-01-11 17:23:50|389.18|386.98|389.55|387.35|389.55|387.35|389.18|386.98|0
1641921840000|2022-01-11 17:24:00|389.18|386.98|388.99|386.79|389.18|386.98|388.99|386.79|0
1641921850000|2022-01-11 17:24:10|388.8|386.6|388.8|386.6|388.8|386.6|388.62|386.42|0
1641921860000|2022-01-11 17:24:20|388.43|386.23|389.18|386.98|389.18|386.98|388.43|386.23|0
1641921870000|2022-01-11 17:24:30|389.36|387.16|389.36|387.16|389.36|387.16|389.36|387.16|0
1641921880000|2022-01-11 17:24:40|389.18|386.98|388.8|386.6|389.18|386.98|388.8|386.6|0
1641921890000|2022-01-11 17:24:50|388.99|386.79|388.99|386.79|389.18|386.98|388.99|386.79|0
1641921900000|2022-01-11 17:25:00|388.8|386.6|389.55|387.35|389.55|387.35|388.8|386.6|0
1641921910000|2022-01-11 17:25:10|389.92|387.72|390.3|388.1|390.3|388.1|389.92|387.72|0
1641921920000|2022-01-11 17:25:20|390.67|388.47|391.42|389.22|391.42|389.22|390.67|388.47|0
1641921930000|2022-01-11 17:25:30|391.98|389.78|391.61|389.41|391.98|389.78|391.61|389.41|0
1641921940000|2022-01-11 17:25:40|391.8|389.6|391.8|389.6|391.98|389.78|391.61|389.41|0
1641921950000|2022-01-11 17:25:50|391.61|389.41|392.17|389.97|392.17|389.97|391.61|389.41|0
1641921960000|2022-01-11 17:26:00|391.8|389.6|392.55|390.35|392.55|390.35|391.8|389.6|0
1641921970000|2022-01-11 17:26:10|392.36|390.16|392.55|390.35|392.55|390.35|392.17|389.97|0
1641921980000|2022-01-11 17:26:20|392.92|390.72|392.55|390.35|392.92|390.72|392.55|390.35|0
1641921990000|2022-01-11 17:26:30|392.73|390.53|392.92|390.72|392.92|390.72|392.73|390.53|0
1641922000000|2022-01-11 17:26:40|393.3|391.1|394.05|391.85|394.05|391.85|392.92|390.72|0
1641922010000|2022-01-11 17:26:50|393.86|391.66|393.67|391.47|393.86|391.66|393.67|391.47|0
1641922020000|2022-01-11 17:27:00|393.86|391.66|393.67|391.47|393.86|391.66|393.67|391.47|0
1641922030000|2022-01-11 17:27:10|394.05|391.85|394.05|391.85|394.05|391.85|393.86|391.66|0
1641922040000|2022-01-11 17:27:20|394.24|392.04|393.48|391.28|394.24|392.04|393.48|391.28|0
1641922050000|2022-01-11 17:27:30|393.67|391.47|393.86|391.66|394.42|392.22|393.67|391.47|0
1641922060000|2022-01-11 17:27:40|393.67|391.47|393.48|391.28|393.67|391.47|393.48|391.28|0
1641922070000|2022-01-11 17:27:50|393.3|391.1|392.73|390.53|393.3|391.1|392.73|390.53|0
1641922080000|2022-01-11 17:28:00|392.92|390.72|393.3|391.1|393.48|391.28|392.92|390.72|0
1641922090000|2022-01-11 17:28:10|393.48|391.28|393.86|391.66|393.96|391.76|393.48|391.28|0
1641922100000|2022-01-11 17:28:20|394.05|391.85|393.86|391.66|394.05|391.85|393.67|391.47|0
1641922110000|2022-01-11 17:28:30|394.05|391.85|394.24|392.04|394.24|392.04|394.05|391.85|0
1641922120000|2022-01-11 17:28:40|394.42|392.22|394.61|392.41|394.61|392.41|394.24|392.04|0
1641922130000|2022-01-11 17:28:50|394.42|392.22|395.18|392.98|395.18|392.98|394.42|392.22|0
1641922140000|2022-01-11 17:29:00|395.37|393.17|395.55|393.35|395.55|393.35|395.37|393.17|0
1641922150000|2022-01-11 17:29:10|395.74|393.54|395.55|393.35|395.74|393.54|395.37|393.17|0
1641922160000|2022-01-11 17:29:20|395.74|393.54|395.55|393.35|395.74|393.54|395.55|393.35|0
1641922170000|2022-01-11 17:29:30|395.18|392.98|394.61|392.41|395.37|393.17|394.61|392.41|0
1641922180000|2022-01-11 17:29:40|394.8|392.6|394.99|392.79|394.99|392.79|394.52|392.32|0
1641922190000|2022-01-11 17:29:50|394.8|392.6|394.61|392.41|395.18|392.98|394.61|392.41|0
1641922200000|2022-01-11 17:30:00|394.42|392.22|394.99|392.79|394.99|392.79|394.42|392.22|0
1641922210000|2022-01-11 17:30:10|394.8|392.6|395.37|393.17|395.37|393.17|394.8|392.6|0
1641922220000|2022-01-11 17:30:20|395.55|393.35|395.37|393.17|395.74|393.54|395.37|393.17|0
1641922230000|2022-01-11 17:30:30|395.18|392.98|394.05|391.85|395.18|392.98|394.05|391.85|0
1641922240000|2022-01-11 17:30:40|393.77|391.57|393.48|391.28|394.05|391.85|393.48|391.28|0
1641922250000|2022-01-11 17:30:50|393.3|391.1|393.67|391.47|393.67|391.47|393.3|391.1|0
1641922260000|2022-01-11 17:31:00|393.48|391.28|393.11|390.91|393.48|391.28|393.11|390.91|0
1641922270000|2022-01-11 17:31:10|392.92|390.72|392.73|390.53|392.92|390.72|392.54|390.34|0
1641922280000|2022-01-11 17:31:20|393.11|390.91|393.3|391.1|393.48|391.28|393.11|390.91|0
1641922290000|2022-01-11 17:31:30|393.11|390.91|393.11|390.91|393.3|391.1|393.11|390.91|0
1641922300000|2022-01-11 17:31:40|392.92|390.72|392.73|390.53|392.92|390.72|392.73|390.53|0
1641922310000|2022-01-11 17:31:50|392.54|390.34|392.73|390.53|392.73|390.53|392.54|390.34|0
1641922320000|2022-01-11 17:32:00|392.54|390.34|392.54|390.34|392.73|390.53|392.54|390.34|0
1641922330000|2022-01-11 17:32:10|392.73|390.53|392.73|390.53|392.73|390.53|392.73|390.53|0
1641922340000|2022-01-11 17:32:20|392.54|390.34|392.92|390.72|393.3|391.1|392.54|390.34|0
1641922350000|2022-01-11 17:32:30|392.64|390.44|392.64|390.44|392.64|390.44|392.64|390.44|0
1641922360000|2022-01-11 17:32:40|392.73|390.53|391.98|389.78|392.73|390.53|391.98|389.78|0
1641922370000|2022-01-11 17:32:50|392.17|389.97|391.79|389.59|392.17|389.97|391.61|389.41|0
1641922380000|2022-01-11 17:33:00|391.61|389.41|391.61|389.41|391.98|389.78|391.61|389.41|0
1641922390000|2022-01-11 17:33:10|391.42|389.22|391.79|389.59|391.79|389.59|391.42|389.22|0
1641922400000|2022-01-11 17:33:20|391.61|389.41|391.98|389.78|391.98|389.78|391.61|389.41|0
1641922410000|2022-01-11 17:33:30|392.17|389.97|391.98|389.78|392.17|389.97|391.98|389.78|0
1641922420000|2022-01-11 17:33:40|391.79|389.59|392.17|389.97|392.17|389.97|391.79|389.59|0
1641922430000|2022-01-11 17:33:50|392.36|390.16|392.73|390.53|392.73|390.53|392.36|390.16|0
1641922440000|2022-01-11 17:34:00|392.54|390.34|392.73|390.53|393.11|390.91|392.54|390.34|0
1641922450000|2022-01-11 17:34:10|392.92|390.72|392.36|390.16|392.92|390.72|392.36|390.16|0
1641922460000|2022-01-11 17:34:20|392.17|389.97|392.17|389.97|392.36|390.16|392.17|389.97|0
1641922470000|2022-01-11 17:34:30|391.98|389.78|392.73|390.53|392.73|390.53|391.98|389.78|0
1641922480000|2022-01-11 17:34:40|392.54|390.34|392.92|390.72|392.92|390.72|392.54|390.34|0
1641922490000|2022-01-11 17:34:50|393.11|390.91|393.29|391.09|393.29|391.09|393.11|390.91|0
1641922500000|2022-01-11 17:35:00|393.11|390.91|393.48|391.28|393.48|391.28|392.92|390.72|0
1641922510000|2022-01-11 17:35:10|393.67|391.47|393.29|391.09|393.67|391.47|393.29|391.09|0
1641922520000|2022-01-11 17:35:20|393.11|390.91|393.11|390.91|393.11|390.91|392.92|390.72|0
1641922530000|2022-01-11 17:35:30|392.92|390.72|393.48|391.28|393.48|391.28|392.92|390.72|0
1641922540000|2022-01-11 17:35:40|393.67|391.47|393.48|391.28|393.67|391.47|393.48|391.28|0
1641922550000|2022-01-11 17:35:50|393.67|391.47|393.48|391.28|393.67|391.47|393.48|391.28|0
1641922560000|2022-01-11 17:36:00|393.11|390.91|392.92|390.72|393.11|390.91|392.92|390.72|0
1641922570000|2022-01-11 17:36:10|392.73|390.53|393.11|390.91|393.11|390.91|392.73|390.53|0
1641922580000|2022-01-11 17:36:20|393.29|391.09|392.92|390.72|393.29|391.09|392.92|390.72|0
1641922590000|2022-01-11 17:36:30|392.73|390.53|392.73|390.53|392.73|390.53|392.54|390.34|0
1641922600000|2022-01-11 17:36:40|392.92|390.72|392.73|390.53|392.92|390.72|392.73|390.53|0
1641922610000|2022-01-11 17:36:50|392.54|390.34|392.17|389.97|392.54|390.34|392.17|389.97|0
1641922620000|2022-01-11 17:37:00|392.54|390.34|392.73|390.53|392.73|390.53|392.54|390.34|0
1641922630000|2022-01-11 17:37:10|393.11|390.91|392.73|390.53|393.11|390.91|392.73|390.53|0
1641922640000|2022-01-11 17:37:20|392.36|390.16|392.17|389.97|392.36|390.16|392.17|389.97|0
1641922650000|2022-01-11 17:37:30|391.98|389.78|391.79|389.59|391.98|389.78|391.79|389.59|0
1641922660000|2022-01-11 17:37:40|391.42|389.22|391.23|389.03|391.42|389.22|391.23|389.03|0
1641922670000|2022-01-11 17:37:50|391.04|388.84|391.04|388.84|391.23|389.03|391.04|388.84|0
1641922680000|2022-01-11 17:38:00|391.23|389.03|390.86|388.66|391.23|389.03|390.86|388.66|0
1641922690000|2022-01-11 17:38:10|390.67|388.47|390.67|388.47|390.67|388.47|390.48|388.28|0
1641922700000|2022-01-11 17:38:20|390.48|388.28|390.48|388.28|390.48|388.28|390.48|388.28|0
1641922710000|2022-01-11 17:38:30|390.29|388.09|390.11|387.91|390.29|388.09|390.11|387.91|0
1641922720000|2022-01-11 17:38:40|390.48|388.28|390.29|388.09|390.48|388.28|390.29|388.09|0
1641922730000|2022-01-11 17:38:50|390.67|388.47|390.48|388.28|390.86|388.66|390.48|388.28|0
1641922740000|2022-01-11 17:39:00|391.04|388.84|391.42|389.22|391.42|389.22|391.04|388.84|0
1641922750000|2022-01-11 17:39:10|391.79|389.59|391.6|389.4|391.79|389.59|391.6|389.4|0
1641922760000|2022-01-11 17:39:20|391.79|389.59|392.35|390.15|392.35|390.15|391.79|389.59|0
1641922770000|2022-01-11 17:39:30|392.17|389.97|392.54|390.34|392.54|390.34|392.17|389.97|0
1641922780000|2022-01-11 17:39:40|392.35|390.15|392.26|390.06|392.35|390.15|392.26|390.06|0
1641922790000|2022-01-11 17:39:50|392.17|389.97|391.98|389.78|392.35|390.15|391.98|389.78|0
1641922800000|2022-01-11 17:40:00|391.79|389.59|392.35|390.15|392.35|390.15|391.79|389.59|0
1641922810000|2022-01-11 17:40:10|392.17|389.97|392.35|390.15|392.35|390.15|392.17|389.97|0
1641922820000|2022-01-11 17:40:20|392.45|390.25|392.35|390.15|392.45|390.25|392.17|389.97|0
1641922830000|2022-01-11 17:40:30|392.17|389.97|392.54|390.34|392.54|390.34|392.17|389.97|0
1641922840000|2022-01-11 17:40:40|392.17|389.97|392.17|389.97|392.17|389.97|391.98|389.78|0
1641922850000|2022-01-11 17:40:50|391.98|389.78|391.79|389.59|391.98|389.78|391.79|389.59|0
1641922860000|2022-01-11 17:41:00|391.6|389.4|391.79|389.59|391.79|389.59|391.42|389.22|0
1641922870000|2022-01-11 17:41:10|391.04|388.84|391.42|389.22|391.42|389.22|391.04|388.84|0
1641922880000|2022-01-11 17:41:20|391.6|389.4|391.42|389.22|391.6|389.4|391.23|389.03|0
1641922890000|2022-01-11 17:41:30|391.6|389.4|390.85|388.65|391.6|389.4|390.85|388.65|0
1641922900000|2022-01-11 17:41:40|390.67|388.47|390.48|388.28|390.67|388.47|390.29|388.09|0
1641922910000|2022-01-11 17:41:50|390.85|388.65|390.48|388.28|390.85|388.65|390.48|388.28|0
1641922920000|2022-01-11 17:42:00|390.67|388.47|391.04|388.84|391.04|388.84|390.67|388.47|0
1641922930000|2022-01-11 17:42:10|390.67|388.47|390.76|388.56|390.85|388.65|390.67|388.47|0
1641922940000|2022-01-11 17:42:20|390.67|388.47|390.48|388.28|390.85|388.65|390.48|388.28|0
1641922950000|2022-01-11 17:42:30|390.29|388.09|390.67|388.47|390.67|388.47|390.29|388.09|0
1641922960000|2022-01-11 17:42:40|390.29|388.09|389.92|387.72|390.29|388.09|389.92|387.72|0
1641922970000|2022-01-11 17:42:50|390.48|388.28|390.1|387.9|390.48|388.28|390.1|387.9|0
1641922980000|2022-01-11 17:43:00|390.29|388.09|390.1|387.9|390.29|388.09|389.92|387.72|0
1641922990000|2022-01-11 17:43:10|389.92|387.72|389.92|387.72|389.92|387.72|389.92|387.72|0
1641923000000|2022-01-11 17:43:20|389.73|387.53|389.73|387.53|389.73|387.53|389.73|387.53|0
1641923010000|2022-01-11 17:43:30|389.83|387.63|390.1|387.9|390.1|387.9|389.83|387.63|0
1641923020000|2022-01-11 17:43:40|389.92|387.72|390.58|388.38|390.58|388.38|389.92|387.72|0
1641923030000|2022-01-11 17:43:50|390.29|388.09|390.29|388.09|390.48|388.28|390.29|388.09|0
1641923040000|2022-01-11 17:44:00|390.48|388.28|390.29|388.09|390.48|388.28|390.29|388.09|0
1641923050000|2022-01-11 17:44:10|390.48|388.28|390.48|388.28|390.48|388.28|390.48|388.28|0
1641923060000|2022-01-11 17:44:20|390.67|388.47|390.29|388.09|390.67|388.47|390.29|388.09|0
1641923070000|2022-01-11 17:44:30|390.1|387.9|390.1|387.9|390.29|388.09|390.1|387.9|0
1641923080000|2022-01-11 17:44:40|389.92|387.72|390.1|387.9|390.29|388.09|389.92|387.72|0
1641923090000|2022-01-11 17:44:50|389.92|387.72|389.92|387.72|389.92|387.72|389.92|387.72|0
1641923100000|2022-01-11 17:45:00|390.1|387.9|390.29|388.09|390.29|388.09|389.92|387.72|0
1641923110000|2022-01-11 17:45:10|390.1|387.9|389.73|387.53|390.1|387.9|389.54|387.34|0
1641923120000|2022-01-11 17:45:20|389.92|387.72|389.92|387.72|389.92|387.72|389.92|387.72|0
1641923130000|2022-01-11 17:45:30|389.73|387.53|389.73|387.53|389.73|387.53|389.73|387.53|0
1641923140000|2022-01-11 17:45:40|389.92|387.72|389.73|387.53|390.01|387.81|389.73|387.53|0
1641923150000|2022-01-11 17:45:50|389.92|387.72|389.73|387.53|389.92|387.72|389.73|387.53|0
1641923160000|2022-01-11 17:46:00|389.92|387.72|389.92|387.72|390.1|387.9|389.92|387.72|0
1641923170000|2022-01-11 17:46:10|390.1|387.9|390.1|387.9|390.1|387.9|389.92|387.72|0
1641923180000|2022-01-11 17:46:20|390.29|388.09|390.29|388.09|390.29|388.09|390.1|387.9|0
1641923190000|2022-01-11 17:46:30|389.92|387.72|389.83|387.63|389.92|387.72|389.83|387.63|0
1641923200000|2022-01-11 17:46:40|390.1|387.9|389.83|387.63|390.1|387.9|389.73|387.53|0
1641923210000|2022-01-11 17:46:50|389.73|387.53|389.73|387.53|390.1|387.9|389.73|387.53|0
1641923220000|2022-01-11 17:47:00|389.83|387.63|389.92|387.72|389.92|387.72|389.83|387.63|0
1641923230000|2022-01-11 17:47:10|389.73|387.53|389.54|387.34|389.73|387.53|389.54|387.34|0
1641923240000|2022-01-11 17:47:20|389.64|387.44|389.54|387.34|389.73|387.53|389.54|387.34|0
1641923250000|2022-01-11 17:47:30|389.73|387.53|389.73|387.53|389.92|387.72|389.73|387.53|0
1641923260000|2022-01-11 17:47:40|389.92|387.72|390.48|388.28|390.48|388.28|389.92|387.72|0
1641923270000|2022-01-11 17:47:50|390.29|388.09|390.1|387.9|390.48|388.28|390.1|387.9|0
1641923280000|2022-01-11 17:48:00|390.29|388.09|390.66|388.46|390.66|388.46|390.29|388.09|0
1641923290000|2022-01-11 17:48:10|390.48|388.28|390.1|387.9|390.48|388.28|390.1|387.9|0
1641923300000|2022-01-11 17:48:20|390.48|388.28|390.1|387.9|390.48|388.28|390.1|387.9|0
1641923310000|2022-01-11 17:48:30|390.29|388.09|390.29|388.09|390.29|388.09|390.29|388.09|0
1641923320000|2022-01-11 17:48:40|390.1|387.9|389.92|387.72|390.1|387.9|389.92|387.72|0
1641923330000|2022-01-11 17:48:50|390.1|387.9|390.29|388.09|390.29|388.09|390.1|387.9|0
1641923340000|2022-01-11 17:49:00|390.48|388.28|390.48|388.28|390.66|388.46|390.48|388.28|0
1641923350000|2022-01-11 17:49:10|390.66|388.46|390.66|388.46|390.66|388.46|390.66|388.46|0
1641923360000|2022-01-11 17:49:20|390.76|388.56|390.66|388.46|390.76|388.56|390.66|388.46|0
1641923370000|2022-01-11 17:49:30|391.04|388.84|391.23|389.03|391.23|389.03|391.04|388.84|0
1641923380000|2022-01-11 17:49:40|391.04|388.84|390.66|388.46|391.23|389.03|390.66|388.46|0
1641923390000|2022-01-11 17:49:50|390.57|388.37|390.85|388.65|390.85|388.65|390.48|388.28|0
1641923400000|2022-01-11 17:50:00|390.48|388.28|390.66|388.46|390.66|388.46|390.48|388.28|0
1641923410000|2022-01-11 17:50:10|390.48|388.28|390.66|388.46|390.85|388.65|390.48|388.28|0
1641923420000|2022-01-11 17:50:20|390.48|388.28|390.66|388.46|390.66|388.46|390.48|388.28|0
1641923430000|2022-01-11 17:50:30|390.85|388.65|390.57|388.37|391.04|388.84|390.57|388.37|0
1641923440000|2022-01-11 17:50:40|390.29|388.09|389.92|387.72|390.29|388.09|389.92|387.72|0
1641923450000|2022-01-11 17:50:50|390.1|387.9|389.54|387.34|390.1|387.9|389.54|387.34|0
1641923460000|2022-01-11 17:51:00|389.64|387.44|389.73|387.53|389.92|387.72|389.64|387.44|0
1641923470000|2022-01-11 17:51:10|389.92|387.72|389.54|387.34|389.92|387.72|389.54|387.34|0
1641923480000|2022-01-11 17:51:20|389.35|387.15|389.54|387.34|389.54|387.34|389.35|387.15|0
1641923490000|2022-01-11 17:51:30|389.35|387.15|389.54|387.34|389.54|387.34|389.35|387.15|0
1641923500000|2022-01-11 17:51:40|389.73|387.53|389.73|387.53|389.73|387.53|389.54|387.34|0
1641923520000|2022-01-11 17:52:00|389.54|387.34|389.92|387.72|389.92|387.72|389.54|387.34|0
1641923530000|2022-01-11 17:52:10|389.54|387.34|389.73|387.53|389.92|387.72|389.54|387.34|0
1641923540000|2022-01-11 17:52:20|389.54|387.34|388.79|386.59|389.54|387.34|388.79|386.59|0
1641923550000|2022-01-11 17:52:30|388.98|386.78|388.79|386.59|388.98|386.78|388.61|386.41|0
1641923560000|2022-01-11 17:52:40|388.61|386.41|388.23|386.03|388.61|386.41|388.23|386.03|0
1641923570000|2022-01-11 17:52:50|388.05|385.85|388.05|385.85|388.23|386.03|388.05|385.85|0
1641923590000|2022-01-11 17:53:10|388.23|386.03|388.23|386.03|388.23|386.03|388.23|386.03|0
1641923610000|2022-01-11 17:53:30|388.42|386.22|388.42|386.22|388.42|386.22|388.23|386.03|0
1641923620000|2022-01-11 17:53:40|388.23|386.03|388.05|385.85|388.23|386.03|388.05|385.85|0
1641923640000|2022-01-11 17:54:00|387.86|385.66|387.86|385.66|387.86|385.66|387.86|385.66|0
1641923650000|2022-01-11 17:54:10|387.67|385.47|387.67|385.47|387.67|385.47|387.67|385.47|0
1641923660000|2022-01-11 17:54:20|387.86|385.66|387.67|385.47|387.86|385.66|387.67|385.47|0
1641923670000|2022-01-11 17:54:30|387.49|385.29|387.67|385.47|387.86|385.66|387.49|385.29|0
1641923680000|2022-01-11 17:54:40|387.86|385.66|387.49|385.29|387.86|385.66|387.49|385.29|0
1641923710000|2022-01-11 17:55:10|387.67|385.47|387.77|385.57|387.77|385.57|387.67|385.47|0
1641923720000|2022-01-11 17:55:20|387.67|385.47|388.23|386.03|388.23|386.03|387.67|385.47|0
1641923730000|2022-01-11 17:55:30|388.42|386.22|388.61|386.41|388.61|386.41|388.42|386.22|0
1641923740000|2022-01-11 17:55:40|388.42|386.22|388.61|386.41|388.61|386.41|388.42|386.22|0
1641923750000|2022-01-11 17:55:50|388.42|386.22|388.61|386.41|388.61|386.41|388.42|386.22|0
1641923760000|2022-01-11 17:56:00|388.42|386.22|388.42|386.22|388.42|386.22|388.23|386.03|0
1641923770000|2022-01-11 17:56:10|388.23|386.03|388.05|385.85|388.23|386.03|388.05|385.85|0
1641923780000|2022-01-11 17:56:20|387.86|385.66|387.86|385.66|387.86|385.66|387.86|385.66|0
1641923790000|2022-01-11 17:56:30|387.67|385.47|387.86|385.66|387.86|385.66|387.67|385.47|0
1641923800000|2022-01-11 17:56:40|388.05|385.85|387.86|385.66|388.05|385.85|387.86|385.66|0
1641923810000|2022-01-11 17:56:50|388.05|385.85|388.05|385.85|388.05|385.85|388.05|385.85|0
1641923820000|2022-01-11 17:57:00|387.86|385.66|388.05|385.85|388.05|385.85|387.86|385.66|0
1641923830000|2022-01-11 17:57:10|387.96|385.76|387.86|385.66|387.96|385.76|387.86|385.66|0
1641923850000|2022-01-11 17:57:30|387.96|385.76|387.67|385.47|388.05|385.85|387.67|385.47|0
1641923860000|2022-01-11 17:57:40|387.49|385.29|387.49|385.29|387.49|385.29|387.49|385.29|0
1641923870000|2022-01-11 17:57:50|387.67|385.47|387.86|385.66|387.86|385.66|387.67|385.47|0
1641923880000|2022-01-11 17:58:00|388.04|385.84|388.04|385.84|388.04|385.84|387.86|385.66|0
1641923890000|2022-01-11 17:58:10|388.6|386.4|388.6|386.4|388.6|386.4|388.6|386.4|0
1641923900000|2022-01-11 17:58:20|388.79|386.59|388.98|386.78|388.98|386.78|388.6|386.4|0
1641923910000|2022-01-11 17:58:30|389.17|386.97|388.79|386.59|389.35|387.15|388.79|386.59|0
1641923920000|2022-01-11 17:58:40|388.7|386.5|388.6|386.4|388.7|386.5|388.6|386.4|0
1641923930000|2022-01-11 17:58:50|388.42|386.22|388.42|386.22|388.42|386.22|388.42|386.22|0
1641923940000|2022-01-11 17:59:00|388.23|386.03|387.67|385.47|388.23|386.03|387.48|385.28|0
1641923950000|2022-01-11 17:59:10|387.48|385.28|387.48|385.28|387.48|385.28|387.48|385.28|0
1641923960000|2022-01-11 17:59:20|387.3|385.1|387.3|385.1|387.3|385.1|387.3|385.1|0
1641923970000|2022-01-11 17:59:30|387.48|385.28|387.67|385.47|387.67|385.47|387.48|385.28|0
1641923980000|2022-01-11 17:59:40|387.48|385.28|387.3|385.1|387.48|385.28|387.11|384.91|0
1641923990000|2022-01-11 17:59:50|387.48|385.28|387.86|385.66|387.86|385.66|387.48|385.28|0
1641924000000|2022-01-11 18:00:00|388.04|385.84|388.23|386.03|388.23|386.03|388.04|385.84|0
1641924010000|2022-01-11 18:00:10|388.04|385.84|388.98|386.78|388.98|386.78|388.04|385.84|0
1641924020000|2022-01-11 18:00:20|389.35|387.15|389.35|387.15|389.54|387.34|389.35|387.15|0
1641924030000|2022-01-11 18:00:30|389.73|387.53|389.73|387.53|389.73|387.53|389.54|387.34|0
1641924040000|2022-01-11 18:00:40|389.35|387.15|389.16|386.96|389.35|387.15|389.16|386.96|0
1641924050000|2022-01-11 18:00:50|389.35|387.15|389.35|387.15|389.64|387.44|389.35|387.15|0
1641924060000|2022-01-11 18:01:00|389.54|387.34|389.16|386.96|389.54|387.34|389.16|386.96|0
1641924070000|2022-01-11 18:01:10|389.35|387.15|390.1|387.9|390.1|387.9|389.35|387.15|0
1641924080000|2022-01-11 18:01:20|390.29|388.09|390.47|388.27|390.47|388.27|390.29|388.09|0
1641924090000|2022-01-11 18:01:30|390.66|388.46|391.6|389.4|391.6|389.4|390.66|388.46|0
1641924100000|2022-01-11 18:01:40|392.16|389.96|391.97|389.77|392.16|389.96|391.41|389.21|0
1641924120000|2022-01-11 18:02:00|391.78|389.58|391.04|388.84|391.78|389.58|390.85|388.65|0
1641924130000|2022-01-11 18:02:10|390.85|388.65|390.29|388.09|390.85|388.65|390.1|387.9|0
1641924140000|2022-01-11 18:02:20|390.1|387.9|390.38|388.18|390.38|388.18|390.1|387.9|0
1641924150000|2022-01-11 18:02:30|390.1|387.9|389.91|387.71|390.1|387.9|389.91|387.71|0
1641924160000|2022-01-11 18:02:40|389.72|387.52|389.54|387.34|389.72|387.52|389.35|387.15|0
1641924170000|2022-01-11 18:02:50|389.91|387.71|390.1|387.9|390.1|387.9|389.91|387.71|0
1641924180000|2022-01-11 18:03:00|389.91|387.71|389.54|387.34|389.91|387.71|389.54|387.34|0
1641924190000|2022-01-11 18:03:10|389.72|387.52|389.35|387.15|389.72|387.52|389.35|387.15|0
1641924200000|2022-01-11 18:03:20|389.54|387.34|389.91|387.71|389.91|387.71|389.54|387.34|0
1641924210000|2022-01-11 18:03:30|390.1|387.9|390.47|388.27|390.47|388.27|390.1|387.9|0
1641924220000|2022-01-11 18:03:40|390.1|387.9|390.1|387.9|390.1|387.9|389.72|387.52|0
1641924230000|2022-01-11 18:03:50|389.91|387.71|389.72|387.52|389.91|387.71|389.72|387.52|0
1641924240000|2022-01-11 18:04:00|389.91|387.71|389.72|387.52|389.91|387.71|389.72|387.52|0
1641924250000|2022-01-11 18:04:10|389.91|387.71|389.35|387.15|389.91|387.71|389.35|387.15|0
1641924270000|2022-01-11 18:04:30|389.54|387.34|389.72|387.52|389.72|387.52|389.54|387.34|0
1641924280000|2022-01-11 18:04:40|389.54|387.34|389.16|386.96|389.54|387.34|389.16|386.96|0
1641924290000|2022-01-11 18:04:50|389.35|387.15|389.72|387.52|389.91|387.71|389.35|387.15|0
1641924300000|2022-01-11 18:05:00|389.54|387.34|389.72|387.52|389.72|387.52|389.54|387.34|0
1641924310000|2022-01-11 18:05:10|389.91|387.71|391.03|388.83|391.03|388.83|389.91|387.71|0
1641924320000|2022-01-11 18:05:20|390.76|388.56|390.66|388.46|390.85|388.65|390.66|388.46|0
1641924330000|2022-01-11 18:05:30|390.85|388.65|390.85|388.65|391.03|388.83|390.85|388.65|0
1641924340000|2022-01-11 18:05:40|391.03|388.83|391.78|389.58|391.78|389.58|391.03|388.83|0
1641924350000|2022-01-11 18:05:50|392.35|390.15|393.47|391.27|393.47|391.27|392.35|390.15|0
1641924360000|2022-01-11 18:06:00|392.91|390.71|393.29|391.09|393.29|391.09|392.91|390.71|0
1641924370000|2022-01-11 18:06:10|392.91|390.71|392.72|390.52|393.29|391.09|392.72|390.52|0
1641924380000|2022-01-11 18:06:20|392.44|390.24|391.6|389.4|392.44|390.24|391.6|389.4|0
1641924390000|2022-01-11 18:06:30|391.78|389.58|391.6|389.4|391.78|389.58|391.6|389.4|0
1641924400000|2022-01-11 18:06:40|391.41|389.21|391.41|389.21|391.6|389.4|391.41|389.21|0
1641924410000|2022-01-11 18:06:50|391.6|389.4|391.78|389.58|391.78|389.58|391.41|389.21|0
1641924420000|2022-01-11 18:07:00|391.6|389.4|391.78|389.58|391.78|389.58|391.6|389.4|0
1641924430000|2022-01-11 18:07:10|391.6|389.4|391.41|389.21|391.6|389.4|391.22|389.02|0
1641924440000|2022-01-11 18:07:20|391.6|389.4|392.72|390.52|392.72|390.52|391.6|389.4|0
1641924450000|2022-01-11 18:07:30|392.35|390.15|392.91|390.71|392.91|390.71|392.35|390.15|0
1641924460000|2022-01-11 18:07:40|393.1|390.9|392.53|390.33|393.1|390.9|392.53|390.33|0
1641924470000|2022-01-11 18:07:50|392.44|390.24|391.97|389.77|392.44|390.24|391.97|389.77|0
1641924480000|2022-01-11 18:08:00|392.16|389.96|391.78|389.58|392.16|389.96|391.78|389.58|0
1641924490000|2022-01-11 18:08:10|391.6|389.4|391.22|389.02|391.6|389.4|391.22|389.02|0
1641924500000|2022-01-11 18:08:20|391.41|389.21|390.85|388.65|391.41|389.21|390.85|388.65|0
1641924510000|2022-01-11 18:08:30|390.66|388.46|391.41|389.21|391.41|389.21|390.66|388.46|0
1641924520000|2022-01-11 18:08:40|391.03|388.83|390.85|388.65|391.03|388.83|390.85|388.65|0
1641924530000|2022-01-11 18:08:50|390.66|388.46|391.22|389.02|391.22|389.02|390.47|388.27|0
1641924540000|2022-01-11 18:09:00|391.41|389.21|391.97|389.77|391.97|389.77|391.41|389.21|0
1641924550000|2022-01-11 18:09:10|391.78|389.58|391.41|389.21|391.97|389.77|391.41|389.21|0
1641924560000|2022-01-11 18:09:20|391.78|389.58|391.97|389.77|391.97|389.77|391.78|389.58|0
1641924570000|2022-01-11 18:09:30|392.16|389.96|391.78|389.58|392.16|389.96|391.78|389.58|0
1641924580000|2022-01-11 18:09:40|391.97|389.77|391.78|389.58|391.97|389.77|391.78|389.58|0
1641924590000|2022-01-11 18:09:50|391.97|389.77|392.16|389.96|392.16|389.96|391.97|389.77|0
1641924600000|2022-01-11 18:10:00|391.97|389.77|391.78|389.58|391.97|389.77|391.59|389.39|0
1641924610000|2022-01-11 18:10:10|391.59|389.39|391.22|389.02|391.59|389.39|391.22|389.02|0
1641924620000|2022-01-11 18:10:20|391.59|389.39|391.97|389.77|391.97|389.77|391.59|389.39|0
1641924630000|2022-01-11 18:10:30|391.78|389.58|391.78|389.58|391.78|389.58|391.78|389.58|0
1641924640000|2022-01-11 18:10:40|391.97|389.77|391.97|389.77|391.97|389.77|391.97|389.77|0
1641924650000|2022-01-11 18:10:50|391.78|389.58|391.78|389.58|391.78|389.58|391.78|389.58|0
1641924660000|2022-01-11 18:11:00|391.41|389.21|391.41|389.21|391.59|389.39|391.41|389.21|0
1641924670000|2022-01-11 18:11:10|391.03|388.83|390.84|388.64|391.03|388.83|390.84|388.64|0
1641924680000|2022-01-11 18:11:20|390.66|388.46|390.66|388.46|390.66|388.46|390.66|388.46|0
1641924690000|2022-01-11 18:11:30|390.47|388.27|390.28|388.08|390.47|388.27|390.28|388.08|0
1641924700000|2022-01-11 18:11:40|390.47|388.27|390.66|388.46|390.66|388.46|390.28|388.08|0
1641924710000|2022-01-11 18:11:50|390.47|388.27|390.47|388.27|390.47|388.27|390.47|388.27|0
1641924720000|2022-01-11 18:12:00|390.28|388.08|390.28|388.08|390.28|388.08|390.28|388.08|0
1641924730000|2022-01-11 18:12:10|390.57|388.37|390.47|388.27|390.57|388.37|390.28|388.08|0
1641924740000|2022-01-11 18:12:20|390.66|388.46|390.47|388.27|390.66|388.46|390.47|388.27|0
1641924750000|2022-01-11 18:12:30|390.28|388.08|390.47|388.27|390.47|388.27|390.28|388.08|0
1641924760000|2022-01-11 18:12:40|390.28|388.08|390.28|388.08|390.28|388.08|390.28|388.08|0
1641924770000|2022-01-11 18:12:50|390.47|388.27|390.1|387.9|390.47|388.27|390.1|387.9|0
1641924780000|2022-01-11 18:13:00|390.28|388.08|390.47|388.27|390.47|388.27|390.28|388.08|0
1641924790000|2022-01-11 18:13:10|390.28|388.08|390.1|387.9|390.28|388.08|390.1|387.9|0
1641924800000|2022-01-11 18:13:20|389.91|387.71|389.72|387.52|389.91|387.71|389.72|387.52|0
1641924810000|2022-01-11 18:13:30|389.53|387.33|389.35|387.15|389.53|387.33|389.35|387.15|0
1641924820000|2022-01-11 18:13:40|389.53|387.33|389.35|387.15|389.53|387.33|389.35|387.15|0
1641924830000|2022-01-11 18:13:50|389.16|386.96|388.97|386.77|389.16|386.96|388.97|386.77|0
1641924840000|2022-01-11 18:14:00|389.16|386.96|388.79|386.59|389.16|386.96|388.79|386.59|0
1641924850000|2022-01-11 18:14:10|388.97|386.77|388.79|386.59|388.97|386.77|388.79|386.59|0
1641924860000|2022-01-11 18:14:20|388.6|386.4|388.41|386.21|388.6|386.4|388.41|386.21|0
1641924870000|2022-01-11 18:14:30|388.6|386.4|388.6|386.4|388.6|386.4|388.6|386.4|0
1641924880000|2022-01-11 18:14:40|388.79|386.59|388.79|386.59|388.79|386.59|388.79|386.59|0
1641924890000|2022-01-11 18:14:50|388.97|386.77|388.97|386.77|388.97|386.77|388.97|386.77|0
1641924900000|2022-01-11 18:15:00|389.16|386.96|389.35|387.15|389.35|387.15|389.16|386.96|0
1641924910000|2022-01-11 18:15:10|389.16|386.96|388.97|386.77|389.35|387.15|388.97|386.77|0
1641924920000|2022-01-11 18:15:20|389.16|386.96|388.97|386.77|389.16|386.96|388.97|386.77|0
1641924930000|2022-01-11 18:15:30|388.88|386.68|388.88|386.68|388.88|386.68|388.88|386.68|0
1641924940000|2022-01-11 18:15:40|389.16|386.96|388.23|386.03|389.16|386.96|388.23|386.03|0
1641924950000|2022-01-11 18:15:50|388.32|386.12|388.23|386.03|388.41|386.21|388.23|386.03|0
1641924960000|2022-01-11 18:16:00|387.85|385.65|387.85|385.65|387.85|385.65|387.85|385.65|0
1641924970000|2022-01-11 18:16:10|388.23|386.03|388.23|386.03|388.41|386.21|388.23|386.03|0
1641924980000|2022-01-11 18:16:20|388.41|386.21|388.41|386.21|388.41|386.21|388.23|386.03|0
1641924990000|2022-01-11 18:16:30|388.04|385.84|388.23|386.03|388.23|386.03|388.04|385.84|0
1641925000000|2022-01-11 18:16:40|388.04|385.84|388.04|385.84|388.23|386.03|388.04|385.84|0
1641925010000|2022-01-11 18:16:50|387.85|385.65|388.04|385.84|388.04|385.84|387.85|385.65|0
1641925020000|2022-01-11 18:17:00|387.85|385.65|387.85|385.65|387.85|385.65|387.85|385.65|0
1641925030000|2022-01-11 18:17:10|388.04|385.84|387.67|385.47|388.04|385.84|387.67|385.47|0
1641925040000|2022-01-11 18:17:20|387.48|385.28|387.67|385.47|387.67|385.47|387.48|385.28|0
1641925050000|2022-01-11 18:17:30|387.48|385.28|387.48|385.28|387.67|385.47|387.48|385.28|0
1641925060000|2022-01-11 18:17:40|387.29|385.09|387.29|385.09|387.29|385.09|387.29|385.09|0
1641925080000|2022-01-11 18:18:00|387.48|385.28|387.67|385.47|387.67|385.47|387.48|385.28|0
1641925090000|2022-01-11 18:18:10|387.29|385.09|387.11|384.91|387.29|385.09|387.11|384.91|0
1641925100000|2022-01-11 18:18:20|386.92|384.72|386.73|384.53|386.92|384.72|386.73|384.53|0
1641925110000|2022-01-11 18:18:30|386.55|384.35|386.73|384.53|386.73|384.53|386.55|384.35|0
1641925120000|2022-01-11 18:18:40|386.55|384.35|386.36|384.16|386.55|384.35|386.36|384.16|0
1641925130000|2022-01-11 18:18:50|386.17|383.97|386.36|384.16|386.36|384.16|386.17|383.97|0
1641925140000|2022-01-11 18:19:00|386.17|383.97|386.92|384.72|386.92|384.72|386.17|383.97|0
1641925150000|2022-01-11 18:19:10|386.73|384.53|386.92|384.72|386.92|384.72|386.73|384.53|0
1641925160000|2022-01-11 18:19:20|387.11|384.91|387.11|384.91|387.29|385.09|387.11|384.91|0
1641925170000|2022-01-11 18:19:30|386.92|384.72|386.92|384.72|386.92|384.72|386.83|384.63|0
1641925180000|2022-01-11 18:19:40|386.73|384.53|386.73|384.53|386.73|384.53|386.55|384.35|0
1641925190000|2022-01-11 18:19:50|386.55|384.35|386.17|383.97|386.55|384.35|386.17|383.97|0
1641925200000|2022-01-11 18:20:00|386.36|384.16|385.99|383.79|386.36|384.16|385.99|383.79|0
1641925210000|2022-01-11 18:20:10|385.8|383.6|385.8|383.6|385.8|383.6|385.8|383.6|0
1641925220000|2022-01-11 18:20:20|385.62|383.42|385.8|383.6|385.8|383.6|385.62|383.42|0
1641925230000|2022-01-11 18:20:30|385.62|383.42|385.62|383.42|385.62|383.42|385.62|383.42|0
1641925240000|2022-01-11 18:20:40|385.53|383.33|385.24|383.04|385.53|383.33|385.24|383.04|0
1641925250000|2022-01-11 18:20:50|385.06|382.86|384.69|382.49|385.06|382.86|384.69|382.49|0
1641925260000|2022-01-11 18:21:00|384.31|382.11|384.5|382.3|384.5|382.3|384.31|382.11|0
1641925270000|2022-01-11 18:21:10|384.13|381.93|383.94|381.74|384.31|382.11|383.57|381.37|0
1641925280000|2022-01-11 18:21:20|382.16|379.96|382.16|379.96|382.34|380.14|381.97|379.77|0
1641925290000|2022-01-11 18:21:30|383.14|380.94|383.14|380.94|383.14|380.94|383.14|380.94|0
1641925300000|2022-01-11 18:21:40|383.33|381.13|383.33|381.13|383.33|381.13|383.14|380.94|0
1641925310000|2022-01-11 18:21:50|383.14|380.94|383.51|381.31|383.51|381.31|383.14|380.94|0
1641925320000|2022-01-11 18:22:00|383.7|381.5|383.51|381.31|383.7|381.5|383.51|381.31|0
1641925330000|2022-01-11 18:22:10|383.7|381.5|383.88|381.68|383.88|381.68|383.7|381.5|0
1641925340000|2022-01-11 18:22:20|383.7|381.5|384.07|381.87|384.07|381.87|383.7|381.5|0
1641925350000|2022-01-11 18:22:30|384.26|382.06|384.26|382.06|384.26|382.06|384.07|381.87|0
1641925360000|2022-01-11 18:22:40|384.07|381.87|384.07|381.87|384.07|381.87|383.98|381.78|0
1641925370000|2022-01-11 18:22:50|383.88|381.68|383.8|381.6|383.88|381.68|383.8|381.6|0
1641925380000|2022-01-11 18:23:00|383.7|381.5|383.88|381.68|383.88|381.68|383.7|381.5|0
1641925390000|2022-01-11 18:23:10|383.7|381.5|384.07|381.87|384.07|381.87|383.7|381.5|0
1641925400000|2022-01-11 18:23:20|384.26|382.06|384.26|382.06|384.26|382.06|384.26|382.06|0
1641925410000|2022-01-11 18:23:30|384.44|382.24|384.44|382.24|384.63|382.43|384.44|382.24|0
1641925420000|2022-01-11 18:23:40|384.63|382.43|384.44|382.24|384.63|382.43|384.44|382.24|0
1641925430000|2022-01-11 18:23:50|384.26|382.06|384.17|381.97|384.26|382.06|384.17|381.97|0
1641925440000|2022-01-11 18:24:00|384.07|381.87|383.33|381.13|384.07|381.87|383.33|381.13|0
1641925460000|2022-01-11 18:24:20|383.14|380.94|382.58|380.38|383.14|380.94|382.58|380.38|0
1641925470000|2022-01-11 18:24:30|382.4|380.2|382.58|380.38|382.58|380.38|382.4|380.2|0
1641925480000|2022-01-11 18:24:40|382.4|380.2|382.58|380.38|382.58|380.38|382.4|380.2|0
1641925490000|2022-01-11 18:24:50|382.4|380.2|382.4|380.2|382.77|380.57|382.4|380.2|0
1641925500000|2022-01-11 18:25:00|382.58|380.38|382.77|380.57|382.77|380.57|382.49|380.29|0
1641925510000|2022-01-11 18:25:10|382.95|380.75|383.51|381.31|383.51|381.31|382.95|380.75|0
1641925520000|2022-01-11 18:25:20|383.42|381.22|383.51|381.31|383.51|381.31|383.42|381.22|0
1641925530000|2022-01-11 18:25:30|383.33|381.13|383.51|381.31|383.51|381.31|383.14|380.94|0
1641925540000|2022-01-11 18:25:40|383.33|381.13|383.33|381.13|383.7|381.5|383.33|381.13|0
1641925550000|2022-01-11 18:25:50|383.14|380.94|383.51|381.31|383.51|381.31|383.14|380.94|0
1641925560000|2022-01-11 18:26:00|383.7|381.5|383.51|381.31|383.7|381.5|383.51|381.31|0
1641925570000|2022-01-11 18:26:10|383.7|381.5|383.51|381.31|383.7|381.5|383.51|381.31|0
1641925580000|2022-01-11 18:26:20|383.32|381.12|383.32|381.12|383.51|381.31|383.32|381.12|0
1641925590000|2022-01-11 18:26:30|383.51|381.31|383.32|381.12|383.51|381.31|383.32|381.12|0
1641925610000|2022-01-11 18:26:50|383.51|381.31|383.79|381.59|383.79|381.59|383.51|381.31|0
1641925620000|2022-01-11 18:27:00|383.7|381.5|383.51|381.31|383.7|381.5|383.51|381.31|0
1641925630000|2022-01-11 18:27:10|383.7|381.5|384.07|381.87|384.07|381.87|383.7|381.5|0
1641925640000|2022-01-11 18:27:20|384.26|382.06|384.44|382.24|384.44|382.24|384.07|381.87|0
1641925650000|2022-01-11 18:27:30|384.26|382.06|384.44|382.24|384.44|382.24|384.26|382.06|0
1641925660000|2022-01-11 18:27:40|384.26|382.06|384.26|382.06|384.44|382.24|384.26|382.06|0
1641925670000|2022-01-11 18:27:50|384.07|381.87|384.26|382.06|384.26|382.06|384.07|381.87|0
1641925680000|2022-01-11 18:28:00|384.07|381.87|383.32|381.12|384.07|381.87|383.32|381.12|0
1641925690000|2022-01-11 18:28:10|383.51|381.31|383.14|380.94|383.51|381.31|383.14|380.94|0
1641925700000|2022-01-11 18:28:20|383.32|381.12|383.32|381.12|383.32|381.12|383.14|380.94|0
1641925710000|2022-01-11 18:28:30|383.7|381.5|383.7|381.5|383.7|381.5|383.51|381.31|0
1641925720000|2022-01-11 18:28:40|383.79|381.59|383.51|381.31|383.79|381.59|383.51|381.31|0
1641925730000|2022-01-11 18:28:50|383.7|381.5|383.51|381.31|383.7|381.5|383.51|381.31|0
1641925740000|2022-01-11 18:29:00|383.7|381.5|383.7|381.5|383.7|381.5|383.51|381.31|0
1641925750000|2022-01-11 18:29:10|383.88|381.68|384.26|382.06|384.26|382.06|383.88|381.68|0
1641925770000|2022-01-11 18:29:30|384.44|382.24|384.44|382.24|384.44|382.24|384.44|382.24|0
1641925780000|2022-01-11 18:29:40|384.63|382.43|384.63|382.43|384.63|382.43|384.44|382.24|0
1641925790000|2022-01-11 18:29:50|384.81|382.61|384.63|382.43|384.81|382.61|384.63|382.43|0
1641925800000|2022-01-11 18:30:00|384.44|382.24|384.25|382.05|384.44|382.24|384.07|381.87|0
1641925810000|2022-01-11 18:30:10|384.07|381.87|383.88|381.68|384.07|381.87|383.88|381.68|0
1641925820000|2022-01-11 18:30:20|383.51|381.31|383.7|381.5|383.7|381.5|383.51|381.31|0
1641925830000|2022-01-11 18:30:30|383.51|381.31|383.32|381.12|383.51|381.31|383.32|381.12|0
1641925840000|2022-01-11 18:30:40|383.14|380.94|383.51|381.31|383.51|381.31|383.14|380.94|0
1641925850000|2022-01-11 18:30:50|383.32|381.12|383.14|380.94|383.32|381.12|383.14|380.94|0
1641925860000|2022-01-11 18:31:00|383.23|381.03|383.32|381.12|383.32|381.12|383.14|380.94|0
1641925870000|2022-01-11 18:31:10|383.51|381.31|383.51|381.31|383.51|381.31|383.51|381.31|0
1641925880000|2022-01-11 18:31:20|383.32|381.12|383.32|381.12|383.32|381.12|383.32|381.12|0
1641925900000|2022-01-11 18:31:40|383.51|381.31|383.51|381.31|383.51|381.31|383.51|381.31|0
1641925910000|2022-01-11 18:31:50|383.32|381.12|383.51|381.31|383.51|381.31|383.32|381.12|0
1641925920000|2022-01-11 18:32:00|383.7|381.5|383.88|381.68|383.88|381.68|383.7|381.5|0
1641925930000|2022-01-11 18:32:10|383.51|381.31|383.7|381.5|383.7|381.5|383.51|381.31|0
1641925950000|2022-01-11 18:32:30|383.88|381.68|384.35|382.15|384.35|382.15|383.88|381.68|0
1641925960000|2022-01-11 18:32:40|384.25|382.05|384.63|382.43|384.63|382.43|384.25|382.05|0
1641925970000|2022-01-11 18:32:50|384.81|382.61|385.19|382.99|385.19|382.99|384.81|382.61|0
1641925980000|2022-01-11 18:33:00|384.81|382.61|384.63|382.43|384.81|382.61|384.44|382.24|0
1641925990000|2022-01-11 18:33:10|384.44|382.24|384.44|382.24|384.63|382.43|384.44|382.24|0
1641926000000|2022-01-11 18:33:20|384.63|382.43|384.63|382.43|384.72|382.52|384.63|382.43|0
1641926010000|2022-01-11 18:33:30|384.44|382.24|384.63|382.43|384.63|382.43|384.44|382.24|0
1641926020000|2022-01-11 18:33:40|384.44|382.24|384.44|382.24|384.44|382.24|384.25|382.05|0
1641926030000|2022-01-11 18:33:50|384.35|382.15|384.44|382.24|384.44|382.24|384.25|382.05|0
1641926040000|2022-01-11 18:34:00|384.25|382.05|383.88|381.68|384.25|382.05|383.88|381.68|0
1641926050000|2022-01-11 18:34:10|384.07|381.87|384.07|381.87|384.07|381.87|384.07|381.87|0
1641926060000|2022-01-11 18:34:20|384.25|382.05|384.07|381.87|384.25|382.05|384.07|381.87|0
1641926070000|2022-01-11 18:34:30|384.25|382.05|384.81|382.61|384.81|382.61|384.25|382.05|0
1641926080000|2022-01-11 18:34:40|384.63|382.43|384.44|382.24|384.63|382.43|384.44|382.24|0
1641926090000|2022-01-11 18:34:50|384.25|382.05|383.88|381.68|384.25|382.05|383.88|381.68|0
1641926100000|2022-01-11 18:35:00|383.69|381.49|384.25|382.05|384.25|382.05|383.69|381.49|0
1641926110000|2022-01-11 18:35:10|384.07|381.87|383.88|381.68|384.25|382.05|383.88|381.68|0
1641926120000|2022-01-11 18:35:20|383.69|381.49|383.51|381.31|383.88|381.68|383.51|381.31|0
1641926130000|2022-01-11 18:35:30|383.69|381.49|383.69|381.49|383.69|381.49|383.69|381.49|0
1641926140000|2022-01-11 18:35:40|383.51|381.31|383.32|381.12|383.69|381.49|383.32|381.12|0
1641926150000|2022-01-11 18:35:50|383.14|380.94|383.14|380.94|383.14|380.94|383.14|380.94|0
1641926160000|2022-01-11 18:36:00|383.32|381.12|383.32|381.12|383.51|381.31|383.23|381.03|0
1641926170000|2022-01-11 18:36:10|383.51|381.31|383.69|381.49|383.69|381.49|383.51|381.31|0
1641926180000|2022-01-11 18:36:20|383.51|381.31|384.25|382.05|384.25|382.05|383.51|381.31|0
1641926190000|2022-01-11 18:36:30|384.07|381.87|384.25|382.05|384.25|382.05|384.07|381.87|0
1641926200000|2022-01-11 18:36:40|384.44|382.24|384.25|382.05|384.44|382.24|384.25|382.05|0
1641926210000|2022-01-11 18:36:50|384.07|381.87|384.25|382.05|384.25|382.05|384.07|381.87|0
1641926220000|2022-01-11 18:37:00|384.44|382.24|383.69|381.49|384.44|382.24|383.69|381.49|0
1641926230000|2022-01-11 18:37:10|383.88|381.68|383.88|381.68|383.88|381.68|383.88|381.68|0
1641926240000|2022-01-11 18:37:20|383.69|381.49|383.51|381.31|383.69|381.49|383.51|381.31|0
1641926250000|2022-01-11 18:37:30|383.32|381.12|383.51|381.31|383.51|381.31|383.32|381.12|0
1641926260000|2022-01-11 18:37:40|383.32|381.12|383.51|381.31|383.51|381.31|383.32|381.12|0
1641926270000|2022-01-11 18:37:50|383.69|381.49|383.51|381.31|383.69|381.49|383.51|381.31|0
1641926280000|2022-01-11 18:38:00|383.32|381.12|383.32|381.12|383.32|381.12|383.32|381.12|0
1641926290000|2022-01-11 18:38:10|383.14|380.94|383.14|380.94|383.14|380.94|383.14|380.94|0
1641926320000|2022-01-11 18:38:40|383.13|380.93|383.32|381.12|383.32|381.12|383.13|380.93|0
1641926340000|2022-01-11 18:39:00|383.88|381.68|383.69|381.49|383.98|381.78|383.69|381.49|0
1641926350000|2022-01-11 18:39:10|383.51|381.31|383.32|381.12|383.51|381.31|383.32|381.12|0
1641926360000|2022-01-11 18:39:20|383.51|381.31|383.51|381.31|383.51|381.31|383.51|381.31|0
1641926370000|2022-01-11 18:39:30|383.69|381.49|383.69|381.49|383.69|381.49|383.51|381.31|0
1641926380000|2022-01-11 18:39:40|383.51|381.31|383.32|381.12|383.69|381.49|383.32|381.12|0
1641926390000|2022-01-11 18:39:50|383.51|381.31|383.51|381.31|383.51|381.31|383.51|381.31|0
1641926400000|2022-01-11 18:40:00|383.32|381.12|383.32|381.12|383.32|381.12|383.32|381.12|0
1641926410000|2022-01-11 18:40:10|383.51|381.31|383.51|381.31|383.51|381.31|383.51|381.31|0
1641926420000|2022-01-11 18:40:20|383.88|381.68|384.07|381.87|384.07|381.87|383.88|381.68|0
1641926430000|2022-01-11 18:40:30|383.88|381.68|384.07|381.87|384.07|381.87|383.88|381.68|0
1641926440000|2022-01-11 18:40:40|383.88|381.68|383.69|381.49|383.88|381.68|383.69|381.49|0
1641926450000|2022-01-11 18:40:50|383.51|381.31|383.32|381.12|383.51|381.31|383.32|381.12|0
1641926460000|2022-01-11 18:41:00|383.51|381.31|383.51|381.31|383.51|381.31|383.51|381.31|0
1641926470000|2022-01-11 18:41:10|383.69|381.49|383.42|381.22|383.69|381.49|383.42|381.22|0
1641926480000|2022-01-11 18:41:20|383.51|381.31|383.32|381.12|383.51|381.31|383.13|380.93|0
1641926490000|2022-01-11 18:41:30|383.51|381.31|383.69|381.49|383.69|381.49|383.51|381.31|0
1641926500000|2022-01-11 18:41:40|383.51|381.31|383.51|381.31|383.51|381.31|383.51|381.31|0
1641926510000|2022-01-11 18:41:50|383.32|381.12|383.32|381.12|383.51|381.31|383.32|381.12|0
1641926520000|2022-01-11 18:42:00|383.13|380.93|383.13|380.93|383.32|381.12|383.13|380.93|0
1641926530000|2022-01-11 18:42:10|383.32|381.12|383.13|380.93|383.32|381.12|383.13|380.93|0
1641926550000|2022-01-11 18:42:30|382.95|380.75|383.13|380.93|383.13|380.93|382.95|380.75|0
1641926560000|2022-01-11 18:42:40|382.95|380.75|383.13|380.93|383.13|380.93|382.95|380.75|0
1641926570000|2022-01-11 18:42:50|383.32|381.12|383.51|381.31|383.51|381.31|383.32|381.12|0
1641926580000|2022-01-11 18:43:00|383.32|381.12|383.13|380.93|383.32|381.12|383.13|380.93|0
1641926590000|2022-01-11 18:43:10|383.32|381.12|383.69|381.49|383.69|381.49|383.32|381.12|0
1641926600000|2022-01-11 18:43:20|383.6|381.4|383.51|381.31|383.6|381.4|383.51|381.31|0
1641926610000|2022-01-11 18:43:30|383.6|381.4|383.32|381.12|383.69|381.49|383.13|380.93|0
1641926620000|2022-01-11 18:43:40|383.13|380.93|383.32|381.12|383.32|381.12|383.13|380.93|0
1641926630000|2022-01-11 18:43:50|383.13|380.93|382.95|380.75|383.13|380.93|382.95|380.75|0
1641926640000|2022-01-11 18:44:00|382.76|380.56|382.95|380.75|383.13|380.93|382.76|380.56|0
1641926650000|2022-01-11 18:44:10|383.13|380.93|383.13|380.93|383.13|380.93|382.76|380.56|0
1641926660000|2022-01-11 18:44:20|383.04|380.84|382.95|380.75|383.04|380.84|382.76|380.56|0
1641926680000|2022-01-11 18:44:40|382.86|380.66|382.95|380.75|382.95|380.75|382.76|380.56|0
1641926690000|2022-01-11 18:44:50|383.13|380.93|383.32|381.12|383.32|381.12|383.13|380.93|0
1641926700000|2022-01-11 18:45:00|383.13|380.93|382.57|380.37|383.13|380.93|382.57|380.37|0
1641926710000|2022-01-11 18:45:10|382.76|380.56|383.13|380.93|383.13|380.93|382.76|380.56|0
1641926720000|2022-01-11 18:45:20|382.95|380.75|383.13|380.93|383.13|380.93|382.95|380.75|0
1641926730000|2022-01-11 18:45:30|382.95|380.75|383.13|380.93|383.13|380.93|382.95|380.75|0
1641926740000|2022-01-11 18:45:40|382.95|380.75|382.95|380.75|383.13|380.93|382.95|380.75|0
1641926750000|2022-01-11 18:45:50|383.13|380.93|382.95|380.75|383.13|380.93|382.76|380.56|0
1641926760000|2022-01-11 18:46:00|382.76|380.56|382.95|380.75|383.13|380.93|382.76|380.56|0
1641926770000|2022-01-11 18:46:10|382.76|380.56|382.57|380.37|382.76|380.56|382.57|380.37|0
1641926780000|2022-01-11 18:46:20|382.49|380.29|382.57|380.37|382.57|380.37|382.49|380.29|0
1641926790000|2022-01-11 18:46:30|382.39|380.19|381.65|379.45|382.39|380.19|381.65|379.45|0
1641926800000|2022-01-11 18:46:40|381.83|379.63|382.39|380.19|382.39|380.19|381.83|379.63|0
1641926810000|2022-01-11 18:46:50|382.2|380|381.83|379.63|382.2|380|381.83|379.63|0
1641926820000|2022-01-11 18:47:00|381.65|379.45|381.65|379.45|381.65|379.45|381.65|379.45|0
1641926830000|2022-01-11 18:47:10|381.46|379.26|381.46|379.26|381.65|379.45|381.46|379.26|0
1641926840000|2022-01-11 18:47:20|381.27|379.07|381.27|379.07|381.27|379.07|381.27|379.07|0
1641926850000|2022-01-11 18:47:30|381.46|379.26|381.09|378.89|381.46|379.26|381.09|378.89|0
1641926870000|2022-01-11 18:47:50|380.9|378.7|380.9|378.7|380.9|378.7|380.9|378.7|0
1641926880000|2022-01-11 18:48:00|381.09|378.89|381.64|379.44|381.64|379.44|381.09|378.89|0
1641926890000|2022-01-11 18:48:10|381.46|379.26|381.27|379.07|381.46|379.26|381.27|379.07|0
1641926900000|2022-01-11 18:48:20|381.46|379.26|381.46|379.26|381.46|379.26|381.46|379.26|0
1641926910000|2022-01-11 18:48:30|381.64|379.44|381.64|379.44|381.64|379.44|381.64|379.44|0
1641926920000|2022-01-11 18:48:40|381.83|379.63|381.83|379.63|381.83|379.63|381.64|379.44|0
1641926930000|2022-01-11 18:48:50|381.64|379.44|382.95|380.75|382.95|380.75|381.64|379.44|0
1641926940000|2022-01-11 18:49:00|383.32|381.12|383.5|381.3|383.5|381.3|383.13|380.93|0
1641926950000|2022-01-11 18:49:10|383.32|381.12|384.06|381.86|384.06|381.86|383.32|381.12|0
1641926960000|2022-01-11 18:49:20|384.25|382.05|383.88|381.68|384.25|382.05|383.88|381.68|0
1641926970000|2022-01-11 18:49:30|383.69|381.49|383.5|381.3|383.69|381.49|383.5|381.3|0
1641926980000|2022-01-11 18:49:40|383.41|381.21|383.69|381.49|383.69|381.49|383.41|381.21|0
1641926990000|2022-01-11 18:49:50|383.5|381.3|383.69|381.49|383.88|381.68|383.5|381.3|0
1641927000000|2022-01-11 18:50:00|383.32|381.12|383.13|380.93|383.32|381.12|383.13|380.93|0
1641927010000|2022-01-11 18:50:10|382.95|380.75|383.13|380.93|383.13|380.93|382.95|380.75|0
1641927020000|2022-01-11 18:50:20|382.95|380.75|383.13|380.93|383.13|380.93|382.76|380.56|0
1641927030000|2022-01-11 18:50:30|382.95|380.75|383.13|380.93|383.13|380.93|382.95|380.75|0
1641927040000|2022-01-11 18:50:40|382.95|380.75|382.76|380.56|382.95|380.75|382.76|380.56|0
1641927050000|2022-01-11 18:50:50|382.95|380.75|382.57|380.37|382.95|380.75|382.57|380.37|0
1641927060000|2022-01-11 18:51:00|382.39|380.19|382.76|380.56|382.95|380.75|382.39|380.19|0
1641927070000|2022-01-11 18:51:10|382.95|380.75|383.13|380.93|383.13|380.93|382.76|380.56|0
1641927080000|2022-01-11 18:51:20|382.94|380.74|382.94|380.74|382.94|380.74|382.94|380.74|0
1641927090000|2022-01-11 18:51:30|382.76|380.56|382.57|380.37|382.76|380.56|382.39|380.19|0
1641927100000|2022-01-11 18:51:40|382.39|380.19|382.57|380.37|382.57|380.37|382.39|380.19|0
1641927110000|2022-01-11 18:51:50|382.39|380.19|382.39|380.19|382.39|380.19|382.39|380.19|0
1641927120000|2022-01-11 18:52:00|382.76|380.56|382.76|380.56|382.76|380.56|382.76|380.56|0
1641927130000|2022-01-11 18:52:10|382.57|380.37|382.94|380.74|382.94|380.74|382.57|380.37|0
1641927140000|2022-01-11 18:52:20|383.13|380.93|383.5|381.3|383.5|381.3|383.13|380.93|0
1641927150000|2022-01-11 18:52:30|383.32|381.12|383.69|381.49|383.69|381.49|383.32|381.12|0
1641927160000|2022-01-11 18:52:40|383.5|381.3|382.94|380.74|383.5|381.3|382.94|380.74|0
1641927170000|2022-01-11 18:52:50|382.76|380.56|382.76|380.56|382.76|380.56|382.76|380.56|0
1641927180000|2022-01-11 18:53:00|382.94|380.74|382.76|380.56|382.94|380.74|382.76|380.56|0
1641927190000|2022-01-11 18:53:10|382.57|380.37|382.76|380.56|382.94|380.74|382.57|380.37|0
1641927200000|2022-01-11 18:53:20|382.57|380.37|382.76|380.56|382.76|380.56|382.57|380.37|0
1641927210000|2022-01-11 18:53:30|382.57|380.37|382.57|380.37|382.57|380.37|382.57|380.37|0
1641927220000|2022-01-11 18:53:40|382.76|380.56|382.76|380.56|382.94|380.74|382.76|380.56|0
1641927230000|2022-01-11 18:53:50|382.94|380.74|382.57|380.37|382.94|380.74|382.57|380.37|0
1641927240000|2022-01-11 18:54:00|382.76|380.56|382.57|380.37|382.76|380.56|382.57|380.37|0
1641927250000|2022-01-11 18:54:10|382.39|380.19|382.2|380|382.39|380.19|382.2|380|0
1641927270000|2022-01-11 18:54:30|382.39|380.19|383.13|380.93|383.13|380.93|382.39|380.19|0
1641927280000|2022-01-11 18:54:40|382.94|380.74|382.76|380.56|382.94|380.74|382.76|380.56|0
1641927290000|2022-01-11 18:54:50|382.85|380.65|382.85|380.65|382.85|380.65|382.85|380.65|0
1641927300000|2022-01-11 18:55:00|382.57|380.37|382.76|380.56|382.76|380.56|382.57|380.37|0
1641927310000|2022-01-11 18:55:10|382.57|380.37|382.39|380.19|382.57|380.37|382.39|380.19|0
1641927320000|2022-01-11 18:55:20|382.2|380|382.2|380|382.2|380|382.2|380|0
1641927330000|2022-01-11 18:55:30|382.39|380.19|382.57|380.37|382.57|380.37|382.39|380.19|0
1641927340000|2022-01-11 18:55:40|382.76|380.56|382.57|380.37|382.76|380.56|382.57|380.37|0
1641927350000|2022-01-11 18:55:50|382.76|380.56|382.57|380.37|382.94|380.74|382.57|380.37|0
1641927360000|2022-01-11 18:56:00|382.39|380.19|383.36|381.16|383.36|381.16|382.39|380.19|0
1641927370000|2022-01-11 18:56:10|383.55|381.35|383.55|381.35|383.55|381.35|383.36|381.16|0
1641927380000|2022-01-11 18:56:20|383.36|381.16|383.36|381.16|383.36|381.16|383.36|381.16|0
1641927390000|2022-01-11 18:56:30|383.18|380.98|382.99|380.79|383.18|380.98|382.99|380.79|0
1641927400000|2022-01-11 18:56:40|383.36|381.16|383.27|381.07|383.36|381.16|383.27|381.07|0
1641927410000|2022-01-11 18:56:50|383.18|380.98|382.99|380.79|383.18|380.98|382.99|380.79|0
1641927420000|2022-01-11 18:57:00|383.18|380.98|383.18|380.98|383.18|380.98|383.18|380.98|0
1641927430000|2022-01-11 18:57:10|382.99|380.79|383.55|381.35|383.55|381.35|382.99|380.79|0
1641927440000|2022-01-11 18:57:20|383.18|380.98|382.99|380.79|383.18|380.98|382.99|380.79|0
1641927450000|2022-01-11 18:57:30|382.81|380.61|382.62|380.42|382.81|380.61|382.62|380.42|0
1641927460000|2022-01-11 18:57:40|382.44|380.24|382.06|379.86|382.44|380.24|382.06|379.86|0
1641927480000|2022-01-11 18:58:00|382.25|380.05|382.62|380.42|382.62|380.42|382.25|380.05|0
1641927490000|2022-01-11 18:58:10|382.81|380.61|382.81|380.61|382.99|380.79|382.81|380.61|0
1641927500000|2022-01-11 18:58:20|382.99|380.79|382.99|380.79|382.99|380.79|382.99|380.79|0
1641927510000|2022-01-11 18:58:30|383.18|380.98|383.18|380.98|383.18|380.98|383.18|380.98|0
1641927520000|2022-01-11 18:58:40|382.81|380.61|382.81|380.61|382.99|380.79|382.81|380.61|0
1641927530000|2022-01-11 18:58:50|382.99|380.79|383.18|380.98|383.18|380.98|382.99|380.79|0
1641927540000|2022-01-11 18:59:00|382.99|380.79|382.99|380.79|382.99|380.79|382.99|380.79|0
1641927550000|2022-01-11 18:59:10|383.18|380.98|382.99|380.79|383.18|380.98|382.99|380.79|0
1641927560000|2022-01-11 18:59:20|383.18|380.98|383.36|381.16|383.36|381.16|383.18|380.98|0
1641927570000|2022-01-11 18:59:30|383.18|380.98|383.18|380.98|383.18|380.98|383.18|380.98|0
1641927580000|2022-01-11 18:59:40|383.36|381.16|382.99|380.79|383.36|381.16|382.99|380.79|0
1641927590000|2022-01-11 18:59:50|382.81|380.61|382.25|380.05|382.81|380.61|382.25|380.05|0
1641927600000|2022-01-11 19:00:00|382.43|380.23|382.43|380.23|382.43|380.23|382.43|380.23|0
1641927610000|2022-01-11 19:00:10|382.35|380.15|382.43|380.23|382.43|380.23|382.25|380.05|0
1641927620000|2022-01-11 19:00:20|382.25|380.05|383.18|380.98|383.18|380.98|382.06|379.86|0
1641927630000|2022-01-11 19:00:30|383.36|381.16|383.36|381.16|383.55|381.35|383.36|381.16|0
1641927640000|2022-01-11 19:00:40|383.18|380.98|383.18|380.98|383.18|380.98|383.09|380.89|0
1641927650000|2022-01-11 19:00:50|383.36|381.16|383.92|381.72|383.92|381.72|383.36|381.16|0
1641927660000|2022-01-11 19:01:00|383.73|381.53|383.36|381.16|383.73|381.53|383.18|380.98|0
1641927670000|2022-01-11 19:01:10|383.55|381.35|383.55|381.35|383.73|381.53|383.55|381.35|0
1641927680000|2022-01-11 19:01:20|383.73|381.53|383.55|381.35|383.73|381.53|383.55|381.35|0
1641927690000|2022-01-11 19:01:30|383.36|381.16|383.36|381.16|383.46|381.26|383.36|381.16|0
1641927700000|2022-01-11 19:01:40|383.55|381.35|383.36|381.16|383.55|381.35|383.36|381.16|0
1641927710000|2022-01-11 19:01:50|383.27|381.07|383.55|381.35|383.55|381.35|383.27|381.07|0
1641927720000|2022-01-11 19:02:00|383.73|381.53|383.92|381.72|383.92|381.72|383.73|381.53|0
1641927730000|2022-01-11 19:02:10|384.1|381.9|384.1|381.9|384.1|381.9|384.1|381.9|0
1641927740000|2022-01-11 19:02:20|384.29|382.09|384.66|382.46|384.66|382.46|384.29|382.09|0
1641927750000|2022-01-11 19:02:30|384.29|382.09|383.73|381.53|384.29|382.09|383.73|381.53|0
1641927760000|2022-01-11 19:02:40|383.92|381.72|384.1|381.9|384.1|381.9|383.73|381.53|0
1641927770000|2022-01-11 19:02:50|383.92|381.72|383.73|381.53|384.1|381.9|383.73|381.53|0
1641927780000|2022-01-11 19:03:00|383.55|381.35|383.36|381.16|383.73|381.53|383.18|380.98|0
1641927790000|2022-01-11 19:03:10|383.18|380.98|382.99|380.79|383.18|380.98|382.99|380.79|0
1641927800000|2022-01-11 19:03:20|383.18|380.98|382.8|380.6|383.18|380.98|382.8|380.6|0
1641927810000|2022-01-11 19:03:30|382.99|380.79|382.99|380.79|382.99|380.79|382.99|380.79|0
1641927820000|2022-01-11 19:03:40|382.8|380.6|382.99|380.79|382.99|380.79|382.8|380.6|0
1641927830000|2022-01-11 19:03:50|383.18|380.98|383.18|380.98|383.18|380.98|383.18|380.98|0
1641927840000|2022-01-11 19:04:00|383.36|381.16|383.55|381.35|383.55|381.35|383.36|381.16|0
1641927850000|2022-01-11 19:04:10|383.36|381.16|383.73|381.53|383.73|381.53|383.36|381.16|0
1641927860000|2022-01-11 19:04:20|383.55|381.35|383.55|381.35|383.73|381.53|383.55|381.35|0
1641927870000|2022-01-11 19:04:30|383.36|381.16|383.73|381.53|383.73|381.53|383.36|381.16|0
1641927880000|2022-01-11 19:04:40|383.36|381.16|383.92|381.72|383.92|381.72|383.36|381.16|0
1641927890000|2022-01-11 19:04:50|384.1|381.9|384.1|381.9|384.2|382|384.1|381.9|0
1641927900000|2022-01-11 19:05:00|383.92|381.72|383.92|381.72|383.92|381.72|383.73|381.53|0
1641927910000|2022-01-11 19:05:10|383.73|381.53|384.1|381.9|384.1|381.9|383.73|381.53|0
1641927920000|2022-01-11 19:05:20|384.01|381.81|383.73|381.53|384.1|381.9|383.73|381.53|0
1641927930000|2022-01-11 19:05:30|383.83|381.63|383.83|381.63|383.83|381.63|383.83|381.63|0
1641927940000|2022-01-11 19:05:40|383.92|381.72|383.92|381.72|384.1|381.9|383.92|381.72|0
1641927950000|2022-01-11 19:05:50|383.73|381.53|383.73|381.53|383.73|381.53|383.73|381.53|0
1641927960000|2022-01-11 19:06:00|383.55|381.35|384.29|382.09|384.29|382.09|383.55|381.35|0
1641927970000|2022-01-11 19:06:10|384.1|381.9|384.47|382.27|384.47|382.27|384.1|381.9|0
1641927980000|2022-01-11 19:06:20|383.73|381.53|383.73|381.53|383.73|381.53|383.73|381.53|0
1641927990000|2022-01-11 19:06:30|383.92|381.72|383.92|381.72|383.92|381.72|383.92|381.72|0
1641928000000|2022-01-11 19:06:40|384.1|381.9|383.92|381.72|384.1|381.9|383.92|381.72|0
1641928010000|2022-01-11 19:06:50|384.1|381.9|383.73|381.53|384.1|381.9|383.73|381.53|0
1641928020000|2022-01-11 19:07:00|383.55|381.35|383.73|381.53|383.73|381.53|383.55|381.35|0
1641928030000|2022-01-11 19:07:10|383.55|381.35|383.73|381.53|383.73|381.53|383.36|381.16|0
1641928050000|2022-01-11 19:07:30|383.92|381.72|384.1|381.9|384.1|381.9|383.92|381.72|0
1641928060000|2022-01-11 19:07:40|384.01|381.81|384.1|381.9|384.1|381.9|383.92|381.72|0
1641928070000|2022-01-11 19:07:50|384.29|382.09|384.47|382.27|384.47|382.27|384.29|382.09|0
1641928080000|2022-01-11 19:08:00|384.66|382.46|384.85|382.65|384.85|382.65|384.47|382.27|0
1641928090000|2022-01-11 19:08:10|384.47|382.27|384.1|381.9|384.47|382.27|383.92|381.72|0
1641928100000|2022-01-11 19:08:20|384.29|382.09|384.29|382.09|384.29|382.09|384.29|382.09|0
1641928110000|2022-01-11 19:08:30|384.47|382.27|384.29|382.09|384.47|382.27|384.29|382.09|0
1641928120000|2022-01-11 19:08:40|384.47|382.27|384.66|382.46|384.66|382.46|384.47|382.27|0
1641928130000|2022-01-11 19:08:50|384.85|382.65|385.22|383.02|385.22|383.02|384.85|382.65|0
1641928140000|2022-01-11 19:09:00|385.4|383.2|385.22|383.02|385.4|383.2|385.22|383.02|0
1641928150000|2022-01-11 19:09:10|385.03|382.83|385.4|383.2|385.4|383.2|385.03|382.83|0
1641928160000|2022-01-11 19:09:20|385.03|382.83|385.03|382.83|385.03|382.83|385.03|382.83|0
1641928170000|2022-01-11 19:09:30|385.22|383.02|385.59|383.39|385.59|383.39|385.22|383.02|0
1641928180000|2022-01-11 19:09:40|385.96|383.76|387.83|385.63|387.83|385.63|385.96|383.76|0
1641928190000|2022-01-11 19:09:50|387.64|385.44|386.52|384.32|387.64|385.44|386.52|384.32|0
1641928200000|2022-01-11 19:10:00|386.15|383.95|386.52|384.32|386.52|384.32|385.78|383.58|0
1641928210000|2022-01-11 19:10:10|386.89|384.69|386.71|384.51|387.08|384.88|386.71|384.51|0
1641928220000|2022-01-11 19:10:20|386.89|384.69|385.96|383.76|386.89|384.69|385.96|383.76|0
1641928230000|2022-01-11 19:10:30|386.15|383.95|386.15|383.95|386.15|383.95|385.96|383.76|0
1641928240000|2022-01-11 19:10:40|386.33|384.13|386.15|383.95|386.33|384.13|386.15|383.95|0
1641928250000|2022-01-11 19:10:50|385.96|383.76|385.59|383.39|385.96|383.76|385.59|383.39|0
1641928260000|2022-01-11 19:11:00|385.4|383.2|385.4|383.2|385.4|383.2|385.4|383.2|0
1641928270000|2022-01-11 19:11:10|385.77|383.57|385.96|383.76|385.96|383.76|385.77|383.57|0
1641928280000|2022-01-11 19:11:20|385.77|383.57|385.96|383.76|385.96|383.76|385.77|383.57|0
1641928290000|2022-01-11 19:11:30|386.15|383.95|386.15|383.95|386.33|384.13|386.15|383.95|0
1641928300000|2022-01-11 19:11:40|386.33|384.13|386.33|384.13|386.33|384.13|386.33|384.13|0
1641928310000|2022-01-11 19:11:50|386.15|383.95|385.77|383.57|386.15|383.95|385.77|383.57|0
1641928320000|2022-01-11 19:12:00|385.59|383.39|385.22|383.02|385.59|383.39|385.03|382.83|0
1641928330000|2022-01-11 19:12:10|385.03|382.83|385.03|382.83|385.03|382.83|385.03|382.83|0
1641928340000|2022-01-11 19:12:20|385.22|383.02|385.4|383.2|385.59|383.39|385.22|383.02|0
1641928350000|2022-01-11 19:12:30|385.59|383.39|385.22|383.02|385.59|383.39|385.22|383.02|0
1641928360000|2022-01-11 19:12:40|385.03|382.83|385.22|383.02|385.22|383.02|385.03|382.83|0
1641928370000|2022-01-11 19:12:50|385.4|383.2|386.33|384.13|386.33|384.13|385.4|383.2|0
1641928380000|2022-01-11 19:13:00|386.71|384.51|386.89|384.69|386.89|384.69|386.71|384.51|0
1641928390000|2022-01-11 19:13:10|386.71|384.51|386.33|384.13|386.71|384.51|386.33|384.13|0
1641928400000|2022-01-11 19:13:20|386.15|383.95|385.4|383.2|386.15|383.95|385.4|383.2|0
1641928410000|2022-01-11 19:13:30|385.03|382.83|385.03|382.83|385.03|382.83|384.84|382.64|0
1641928420000|2022-01-11 19:13:40|385.22|383.02|385.59|383.39|385.59|383.39|385.22|383.02|0
1641928430000|2022-01-11 19:13:50|385.77|383.57|385.22|383.02|385.77|383.57|385.22|383.02|0
1641928440000|2022-01-11 19:14:00|385.4|383.2|385.4|383.2|385.4|383.2|385.4|383.2|0
1641928450000|2022-01-11 19:14:10|385.03|382.83|385.03|382.83|385.22|383.02|385.03|382.83|0
1641928460000|2022-01-11 19:14:20|385.22|383.02|384.84|382.64|385.22|383.02|384.84|382.64|0
1641928470000|2022-01-11 19:14:30|385.03|382.83|385.4|383.2|385.4|383.2|385.03|382.83|0
1641928480000|2022-01-11 19:14:40|385.22|383.02|385.03|382.83|385.22|383.02|384.84|382.64|0
1641928490000|2022-01-11 19:14:50|385.22|383.02|385.31|383.11|385.4|383.2|385.22|383.02|0
1641928500000|2022-01-11 19:15:00|385.4|383.2|385.03|382.83|385.4|383.2|385.03|382.83|0
1641928510000|2022-01-11 19:15:10|385.4|383.2|385.22|383.02|385.4|383.2|385.22|383.02|0
1641928520000|2022-01-11 19:15:20|385.03|382.83|385.4|383.2|385.4|383.2|385.03|382.83|0
1641928530000|2022-01-11 19:15:30|385.59|383.39|385.77|383.57|385.77|383.57|385.59|383.39|0
1641928540000|2022-01-11 19:15:40|385.59|383.39|385.77|383.57|385.77|383.57|385.59|383.39|0
1641928550000|2022-01-11 19:15:50|385.96|383.76|385.96|383.76|385.96|383.76|385.96|383.76|0
1641928560000|2022-01-11 19:16:00|385.87|383.67|385.77|383.57|385.87|383.67|385.77|383.57|0
1641928570000|2022-01-11 19:16:10|385.59|383.39|385.22|383.02|385.59|383.39|385.22|383.02|0
1641928580000|2022-01-11 19:16:20|385.03|382.83|384.84|382.64|385.03|382.83|384.84|382.64|0
1641928590000|2022-01-11 19:16:30|384.66|382.46|384.84|382.64|384.84|382.64|384.66|382.46|0
1641928600000|2022-01-11 19:16:40|385.03|382.83|385.03|382.83|385.03|382.83|384.66|382.46|0
1641928610000|2022-01-11 19:16:50|385.21|383.01|385.03|382.83|385.21|383.01|385.03|382.83|0
1641928620000|2022-01-11 19:17:00|385.21|383.01|385.4|383.2|385.4|383.2|385.21|383.01|0
1641928630000|2022-01-11 19:17:10|385.59|383.39|385.59|383.39|385.59|383.39|385.4|383.2|0
1641928640000|2022-01-11 19:17:20|385.4|383.2|385.4|383.2|385.59|383.39|385.4|383.2|0
1641928650000|2022-01-11 19:17:30|385.21|383.01|385.03|382.83|385.4|383.2|385.03|382.83|0
1641928660000|2022-01-11 19:17:40|384.84|382.64|384.84|382.64|384.84|382.64|384.84|382.64|0
1641928670000|2022-01-11 19:17:50|385.03|382.83|385.21|383.01|385.4|383.2|385.03|382.83|0
1641928680000|2022-01-11 19:18:00|384.84|382.64|384.84|382.64|384.84|382.64|384.66|382.46|0
1641928690000|2022-01-11 19:18:10|385.03|382.83|384.84|382.64|385.03|382.83|384.84|382.64|0
1641928700000|2022-01-11 19:18:20|384.94|382.74|385.03|382.83|385.03|382.83|384.84|382.64|0
1641928710000|2022-01-11 19:18:30|384.84|382.64|385.03|382.83|385.03|382.83|384.84|382.64|0
1641928720000|2022-01-11 19:18:40|384.84|382.64|384.84|382.64|384.84|382.64|384.84|382.64|0
1641928730000|2022-01-11 19:18:50|384.66|382.46|384.57|382.37|384.66|382.46|384.57|382.37|0
1641928740000|2022-01-11 19:19:00|384.28|382.08|384.1|381.9|384.28|382.08|384.1|381.9|0
1641928760000|2022-01-11 19:19:20|384.28|382.08|384.1|381.9|384.28|382.08|384.1|381.9|0
1641928770000|2022-01-11 19:19:30|384.28|382.08|384.28|382.08|384.28|382.08|384.28|382.08|0
1641928780000|2022-01-11 19:19:40|384.47|382.27|384.28|382.08|384.47|382.27|384.28|382.08|0
1641928790000|2022-01-11 19:19:50|384.47|382.27|384.28|382.08|384.47|382.27|384.28|382.08|0
1641928800000|2022-01-11 19:20:00|384.47|382.27|384.84|382.64|384.84|382.64|384.28|382.08|0
1641928810000|2022-01-11 19:20:10|384.66|382.46|384.47|382.27|384.66|382.46|384.47|382.27|0
1641928820000|2022-01-11 19:20:20|384.66|382.46|384.47|382.27|384.84|382.64|384.47|382.27|0
1641928830000|2022-01-11 19:20:30|384.66|382.46|384.66|382.46|384.66|382.46|384.66|382.46|0
1641928840000|2022-01-11 19:20:40|384.84|382.64|384.84|382.64|384.84|382.64|384.66|382.46|0
1641928850000|2022-01-11 19:20:50|385.03|382.83|384.84|382.64|385.03|382.83|384.84|382.64|0
1641928860000|2022-01-11 19:21:00|385.03|382.83|385.59|383.39|385.59|383.39|385.03|382.83|0
1641928870000|2022-01-11 19:21:10|385.77|383.57|385.59|383.39|385.77|383.57|385.59|383.39|0
1641928880000|2022-01-11 19:21:20|385.77|383.57|385.77|383.57|385.96|383.76|385.77|383.57|0
1641928890000|2022-01-11 19:21:30|385.59|383.39|385.4|383.2|385.59|383.39|385.4|383.2|0
1641928900000|2022-01-11 19:21:40|385.59|383.39|385.4|383.2|385.77|383.57|385.4|383.2|0
1641928910000|2022-01-11 19:21:50|385.31|383.11|385.21|383.01|385.4|383.2|385.21|383.01|0
1641928920000|2022-01-11 19:22:00|385.59|383.39|385.4|383.2|385.77|383.57|385.4|383.2|0
1641928930000|2022-01-11 19:22:10|385.59|383.39|385.4|383.2|385.59|383.39|385.4|383.2|0
1641928940000|2022-01-11 19:22:20|385.59|383.39|385.59|383.39|385.59|383.39|385.4|383.2|0
1641928950000|2022-01-11 19:22:30|385.4|383.2|385.4|383.2|385.59|383.39|385.4|383.2|0
1641928960000|2022-01-11 19:22:40|385.21|383.01|385.4|383.2|385.4|383.2|385.21|383.01|0
1641928970000|2022-01-11 19:22:50|385.21|383.01|385.31|383.11|385.4|383.2|385.21|383.01|0
1641928980000|2022-01-11 19:23:00|385.4|383.2|385.21|383.01|385.4|383.2|385.21|383.01|0
1641928990000|2022-01-11 19:23:10|385.4|383.2|385.21|383.01|385.4|383.2|385.21|383.01|0
1641929000000|2022-01-11 19:23:20|385.4|383.2|384.84|382.64|385.4|383.2|384.75|382.55|0
1641929010000|2022-01-11 19:23:30|385.03|382.83|385.21|383.01|385.21|383.01|385.03|382.83|0
1641929020000|2022-01-11 19:23:40|385.03|382.83|384.84|382.64|385.03|382.83|384.65|382.45|0
1641929030000|2022-01-11 19:23:50|384.65|382.45|384.84|382.64|384.84|382.64|384.65|382.45|0
1641929040000|2022-01-11 19:24:00|385.03|382.83|384.84|382.64|385.03|382.83|384.84|382.64|0
1641929050000|2022-01-11 19:24:10|385.03|382.83|385.03|382.83|385.03|382.83|384.84|382.64|0
1641929060000|2022-01-11 19:24:20|384.84|382.64|384.84|382.64|385.03|382.83|384.84|382.64|0
1641929070000|2022-01-11 19:24:30|384.65|382.45|384.65|382.45|384.84|382.64|384.65|382.45|0
1641929080000|2022-01-11 19:24:40|384.28|382.08|384.1|381.9|384.47|382.27|384.1|381.9|0
1641929090000|2022-01-11 19:24:50|383.91|381.71|384.28|382.08|384.28|382.08|383.91|381.71|0
1641929100000|2022-01-11 19:25:00|384.1|381.9|384.47|382.27|384.47|382.27|384.1|381.9|0
1641929110000|2022-01-11 19:25:10|384.28|382.08|384.47|382.27|384.47|382.27|384.28|382.08|0
1641929120000|2022-01-11 19:25:20|384.28|382.08|384.28|382.08|384.28|382.08|384.28|382.08|0
1641929130000|2022-01-11 19:25:30|384.1|381.9|384.1|381.9|384.1|381.9|384.1|381.9|0
1641929140000|2022-01-11 19:25:40|383.91|381.71|384.1|381.9|384.1|381.9|383.91|381.71|0
1641929150000|2022-01-11 19:25:50|384.19|381.99|384.28|382.08|384.28|382.08|384.19|381.99|0
1641929160000|2022-01-11 19:26:00|384.65|382.45|384.47|382.27|384.65|382.45|384.47|382.27|0
1641929170000|2022-01-11 19:26:10|384.65|382.45|384.47|382.27|384.65|382.45|384.47|382.27|0
1641929180000|2022-01-11 19:26:20|384.28|382.08|384.28|382.08|384.47|382.27|384.28|382.08|0
1641929190000|2022-01-11 19:26:30|384.47|382.27|384.65|382.45|385.03|382.83|384.47|382.27|0
1641929200000|2022-01-11 19:26:40|384.56|382.36|384.28|382.08|384.56|382.36|384.28|382.08|0
1641929210000|2022-01-11 19:26:50|384.1|381.9|384.1|381.9|384.1|381.9|384.1|381.9|0
1641929220000|2022-01-11 19:27:00|384.28|382.08|383.91|381.71|384.28|382.08|383.91|381.71|0
1641929230000|2022-01-11 19:27:10|384.1|381.9|384.1|381.9|384.1|381.9|384.1|381.9|0
1641929240000|2022-01-11 19:27:20|384.01|381.81|384.01|381.81|384.01|381.81|384.01|381.81|0
1641929250000|2022-01-11 19:27:30|384.1|381.9|384.1|381.9|384.1|381.9|384.1|381.9|0
1641929260000|2022-01-11 19:27:40|383.91|381.71|383.72|381.52|383.91|381.71|383.72|381.52|0
1641929270000|2022-01-11 19:27:50|383.35|381.15|382.98|380.78|383.35|381.15|382.98|380.78|0
1641929280000|2022-01-11 19:28:00|382.8|380.6|382.98|380.78|382.98|380.78|382.8|380.6|0
1641929290000|2022-01-11 19:28:10|383.17|380.97|383.17|380.97|383.17|380.97|383.17|380.97|0
1641929300000|2022-01-11 19:28:20|382.98|380.78|383.17|380.97|383.17|380.97|382.98|380.78|0
1641929310000|2022-01-11 19:28:30|382.98|380.78|383.17|380.97|383.17|380.97|382.98|380.78|0
1641929320000|2022-01-11 19:28:40|382.98|380.78|382.98|380.78|382.98|380.78|382.98|380.78|0
1641929330000|2022-01-11 19:28:50|383.17|380.97|382.98|380.78|383.17|380.97|382.98|380.78|0
1641929340000|2022-01-11 19:29:00|382.8|380.6|383.54|381.34|383.54|381.34|382.8|380.6|0
1641929350000|2022-01-11 19:29:10|383.35|381.15|383.35|381.15|383.35|381.15|383.17|380.97|0
1641929370000|2022-01-11 19:29:30|383.17|380.97|382.98|380.78|383.17|380.97|382.98|380.78|0
1641929380000|2022-01-11 19:29:40|382.8|380.6|382.98|380.78|382.98|380.78|382.8|380.6|0
1641929390000|2022-01-11 19:29:50|382.8|380.6|382.98|380.78|382.98|380.78|382.8|380.6|0
1641929400000|2022-01-11 19:30:00|383.72|381.52|383.72|381.52|383.72|381.52|383.72|381.52|0
1641929410000|2022-01-11 19:30:10|383.91|381.71|384.19|381.99|384.19|381.99|383.91|381.71|0
1641929420000|2022-01-11 19:30:20|383.91|381.71|383.54|381.34|383.91|381.71|383.54|381.34|0
1641929430000|2022-01-11 19:30:30|383.35|381.15|383.54|381.34|383.72|381.52|383.35|381.15|0
1641929440000|2022-01-11 19:30:40|383.17|380.97|383.35|381.15|383.35|381.15|383.17|380.97|0
1641929450000|2022-01-11 19:30:50|383.26|381.06|383.17|380.97|383.26|381.06|383.17|380.97|0
1641929460000|2022-01-11 19:31:00|383.35|381.15|383.35|381.15|383.35|381.15|383.35|381.15|0
1641929470000|2022-01-11 19:31:10|383.54|381.34|383.35|381.15|383.54|381.34|383.35|381.15|0
1641929480000|2022-01-11 19:31:20|383.54|381.34|383.91|381.71|383.91|381.71|383.54|381.34|0
1641929490000|2022-01-11 19:31:30|383.72|381.52|384.09|381.89|384.09|381.89|383.72|381.52|0
1641929500000|2022-01-11 19:31:40|383.54|381.34|384.47|382.27|384.47|382.27|383.54|381.34|0
1641929510000|2022-01-11 19:31:50|384.65|382.45|384.65|382.45|384.84|382.64|384.47|382.27|0
1641929520000|2022-01-11 19:32:00|384.28|382.08|384.28|382.08|384.28|382.08|384.09|381.89|0
1641929530000|2022-01-11 19:32:10|383.91|381.71|384.09|381.89|384.09|381.89|383.91|381.71|0
1641929540000|2022-01-11 19:32:20|384.28|382.08|383.91|381.71|384.28|382.08|383.91|381.71|0
1641929550000|2022-01-11 19:32:30|384.28|382.08|384.47|382.27|384.47|382.27|384.28|382.08|0
1641929560000|2022-01-11 19:32:40|384.65|382.45|385.12|382.92|385.12|382.92|384.65|382.45|0
1641929570000|2022-01-11 19:32:50|385.02|382.82|384.65|382.45|385.02|382.82|384.65|382.45|0
1641929580000|2022-01-11 19:33:00|384.47|382.27|384.28|382.08|384.65|382.45|384.28|382.08|0
1641929590000|2022-01-11 19:33:10|384.47|382.27|385.4|383.2|385.4|383.2|384.47|382.27|0
1641929600000|2022-01-11 19:33:20|385.21|383.01|384.47|382.27|385.4|383.2|384.47|382.27|0
1641929610000|2022-01-11 19:33:30|384.28|382.08|384.47|382.27|384.65|382.45|384.28|382.08|0
1641929620000|2022-01-11 19:33:40|384.84|382.64|384.47|382.27|385.02|382.82|384.47|382.27|0
1641929630000|2022-01-11 19:33:50|384.28|382.08|384.47|382.27|384.47|382.27|384.28|382.08|0
1641929640000|2022-01-11 19:34:00|384.65|382.45|384.65|382.45|384.65|382.45|384.47|382.27|0
1641929650000|2022-01-11 19:34:10|384.28|382.08|384.65|382.45|384.65|382.45|384.28|382.08|0
1641929660000|2022-01-11 19:34:20|384.84|382.64|384.47|382.27|384.84|382.64|384.47|382.27|0
1641929670000|2022-01-11 19:34:30|384.65|382.45|384.28|382.08|384.65|382.45|384.28|382.08|0
1641929680000|2022-01-11 19:34:40|384.09|381.89|384.28|382.08|384.28|382.08|384.09|381.89|0
1641929690000|2022-01-11 19:34:50|384.09|381.89|384.09|381.89|384.09|381.89|384.09|381.89|0
1641929700000|2022-01-11 19:35:00|384.28|382.08|384.47|382.27|384.47|382.27|384.28|382.08|0
1641929710000|2022-01-11 19:35:10|384.28|382.08|384.93|382.73|384.93|382.73|384.28|382.08|0
1641929720000|2022-01-11 19:35:20|384.84|382.64|384.84|382.64|384.84|382.64|384.65|382.45|0
1641929730000|2022-01-11 19:35:30|385.02|382.82|384.84|382.64|385.02|382.82|384.84|382.64|0
1641929740000|2022-01-11 19:35:40|385.02|382.82|385.21|383.01|385.21|383.01|385.02|382.82|0
1641929750000|2022-01-11 19:35:50|385.02|382.82|384.28|382.08|385.02|382.82|384.28|382.08|0
1641929760000|2022-01-11 19:36:00|384.46|382.26|384.46|382.26|384.46|382.26|384.46|382.26|0
1641929770000|2022-01-11 19:36:10|384.28|382.08|383.91|381.71|384.28|382.08|383.91|381.71|0
1641929780000|2022-01-11 19:36:20|384.09|381.89|383.91|381.71|384.09|381.89|383.91|381.71|0
1641929790000|2022-01-11 19:36:30|383.72|381.52|383.54|381.34|383.72|381.52|383.54|381.34|0
1641929800000|2022-01-11 19:36:40|383.35|381.15|383.54|381.34|383.54|381.34|383.35|381.15|0
1641929810000|2022-01-11 19:36:50|383.35|381.15|383.35|381.15|383.35|381.15|383.35|381.15|0
1641929820000|2022-01-11 19:37:00|383.54|381.34|383.54|381.34|383.72|381.52|383.54|381.34|0
1641929830000|2022-01-11 19:37:10|383.72|381.52|383.54|381.34|383.72|381.52|383.54|381.34|0
1641929840000|2022-01-11 19:37:20|383.35|381.15|383.54|381.34|383.54|381.34|383.35|381.15|0
1641929850000|2022-01-11 19:37:30|383.35|381.15|383.35|381.15|383.35|381.15|383.35|381.15|0
1641929860000|2022-01-11 19:37:40|383.16|380.96|383.16|380.96|383.35|381.15|383.16|380.96|0
1641929880000|2022-01-11 19:38:00|382.98|380.78|383.16|380.96|383.16|380.96|382.98|380.78|0
1641929890000|2022-01-11 19:38:10|382.98|380.78|383.08|380.88|383.08|380.88|382.98|380.78|0
1641929900000|2022-01-11 19:38:20|382.98|380.78|382.98|380.78|382.98|380.78|382.98|380.78|0
1641929910000|2022-01-11 19:38:30|383.35|381.15|383.54|381.34|383.54|381.34|383.35|381.15|0
1641929920000|2022-01-11 19:38:40|383.35|381.15|383.54|381.34|383.54|381.34|383.35|381.15|0
1641929930000|2022-01-11 19:38:50|383.63|381.43|383.35|381.15|383.63|381.43|383.35|381.15|0
1641929950000|2022-01-11 19:39:10|383.16|380.96|382.98|380.78|383.16|380.96|382.98|380.78|0
1641929960000|2022-01-11 19:39:20|383.16|380.96|382.24|380.04|383.16|380.96|382.24|380.04|0
1641929970000|2022-01-11 19:39:30|382.05|379.85|381.31|379.11|382.05|379.85|381.31|379.11|0
1641929980000|2022-01-11 19:39:40|380.94|378.74|381.13|378.93|381.13|378.93|380.94|378.74|0
1641929990000|2022-01-11 19:39:50|381.31|379.11|381.5|379.3|381.68|379.48|381.31|379.11|0
1641930000000|2022-01-11 19:40:00|381.87|379.67|381.68|379.48|382.05|379.85|381.68|379.48|0
1641930010000|2022-01-11 19:40:10|381.87|379.67|381.87|379.67|382.05|379.85|381.87|379.67|0
1641930020000|2022-01-11 19:40:20|381.68|379.48|381.41|379.21|381.68|379.48|381.41|379.21|0
1641930030000|2022-01-11 19:40:30|381.31|379.11|381.31|379.11|381.31|379.11|381.31|379.11|0
1641930040000|2022-01-11 19:40:40|381.5|379.3|381.5|379.3|381.59|379.39|381.5|379.3|0
1641930050000|2022-01-11 19:40:50|381.68|379.48|381.87|379.67|381.87|379.67|381.68|379.48|0
1641930060000|2022-01-11 19:41:00|381.68|379.48|381.5|379.3|381.68|379.48|381.5|379.3|0
1641930070000|2022-01-11 19:41:10|381.68|379.48|381.5|379.3|381.68|379.48|381.5|379.3|0
1641930080000|2022-01-11 19:41:20|381.31|379.11|381.12|378.92|381.31|379.11|381.12|378.92|0
1641930090000|2022-01-11 19:41:30|380.94|378.74|380.94|378.74|381.12|378.92|380.94|378.74|0
1641930100000|2022-01-11 19:41:40|381.12|378.92|381.12|378.92|381.31|379.11|381.12|378.92|0
1641930110000|2022-01-11 19:41:50|381.31|379.11|381.12|378.92|381.31|379.11|381.12|378.92|0
1641930120000|2022-01-11 19:42:00|380.94|378.74|380.75|378.55|380.94|378.74|380.75|378.55|0
1641930130000|2022-01-11 19:42:10|380.57|378.37|380.57|378.37|380.57|378.37|380.57|378.37|0
1641930140000|2022-01-11 19:42:20|380.94|378.74|380.94|378.74|380.94|378.74|380.94|378.74|0
1641930150000|2022-01-11 19:42:30|380.75|378.55|380.75|378.55|380.75|378.55|380.75|378.55|0
1641930170000|2022-01-11 19:42:50|380.94|378.74|380.94|378.74|380.94|378.74|380.94|378.74|0
1641930180000|2022-01-11 19:43:00|381.12|378.92|381.12|378.92|381.12|378.92|380.94|378.74|0
1641930190000|2022-01-11 19:43:10|380.94|378.74|381.12|378.92|381.12|378.92|380.94|378.74|0
1641930210000|2022-01-11 19:43:30|381.31|379.11|381.31|379.11|381.31|379.11|381.31|379.11|0
1641930220000|2022-01-11 19:43:40|381.12|378.92|381.12|378.92|381.12|378.92|381.12|378.92|0
1641930230000|2022-01-11 19:43:50|381.31|379.11|381.31|379.11|381.31|379.11|381.31|379.11|0
1641930240000|2022-01-11 19:44:00|381.68|379.48|381.86|379.66|381.86|379.66|381.68|379.48|0
1641930250000|2022-01-11 19:44:10|381.68|379.48|381.49|379.29|381.68|379.48|381.49|379.29|0
1641930260000|2022-01-11 19:44:20|381.68|379.48|381.86|379.66|381.86|379.66|381.68|379.48|0
1641930270000|2022-01-11 19:44:30|381.68|379.48|381.31|379.11|381.68|379.48|381.31|379.11|0
1641930280000|2022-01-11 19:44:40|380.75|378.55|380.75|378.55|380.75|378.55|380.57|378.37|0
1641930290000|2022-01-11 19:44:50|380.57|378.37|380.75|378.55|380.75|378.55|380.57|378.37|0
1641930300000|2022-01-11 19:45:00|380.57|378.37|380.57|378.37|380.57|378.37|380.38|378.18|0
1641930310000|2022-01-11 19:45:10|380.75|378.55|380.75|378.55|380.75|378.55|380.75|378.55|0
1641930330000|2022-01-11 19:45:30|380.57|378.37|380.75|378.55|380.75|378.55|380.57|378.37|0
1641930340000|2022-01-11 19:45:40|380.57|378.37|380.57|378.37|380.57|378.37|380.57|378.37|0
1641930350000|2022-01-11 19:45:50|380.75|378.55|380.57|378.37|380.75|378.55|380.57|378.37|0
1641930360000|2022-01-11 19:46:00|380.38|378.18|380.38|378.18|380.38|378.18|380.38|378.18|0
1641930370000|2022-01-11 19:46:10|380.2|378|380.2|378|380.2|378|380.2|378|0
1641930380000|2022-01-11 19:46:20|380.01|377.81|380.01|377.81|380.01|377.81|380.01|377.81|0
1641930390000|2022-01-11 19:46:30|379.83|377.63|379.83|377.63|379.83|377.63|379.83|377.63|0
1641930400000|2022-01-11 19:46:40|379.64|377.44|380.2|378|380.2|378|379.64|377.44|0
1641930410000|2022-01-11 19:46:50|380.38|378.18|380.2|378|380.38|378.18|380.2|378|0
1641930420000|2022-01-11 19:47:00|379.83|377.63|379.83|377.63|379.83|377.63|379.83|377.63|0
1641930430000|2022-01-11 19:47:10|379.64|377.44|379.64|377.44|379.64|377.44|379.64|377.44|0
1641930440000|2022-01-11 19:47:20|379.83|377.63|379.46|377.26|379.83|377.63|379.46|377.26|0
1641930450000|2022-01-11 19:47:30|379.64|377.44|379.64|377.44|379.64|377.44|379.64|377.44|0
1641930460000|2022-01-11 19:47:40|379.83|377.63|379.64|377.44|379.83|377.63|379.64|377.44|0
1641930490000|2022-01-11 19:48:10|379.83|377.63|380.01|377.81|380.01|377.81|379.83|377.63|0
1641930500000|2022-01-11 19:48:20|379.83|377.63|379.64|377.44|379.83|377.63|379.64|377.44|0
1641930510000|2022-01-11 19:48:30|379.83|377.63|379.64|377.44|379.83|377.63|379.64|377.44|0
1641930520000|2022-01-11 19:48:40|379.46|377.26|379.46|377.26|379.46|377.26|379.46|377.26|0
1641930530000|2022-01-11 19:48:50|379.27|377.07|379.46|377.26|379.46|377.26|379.27|377.07|0
1641930540000|2022-01-11 19:49:00|379.64|377.44|379.64|377.44|379.64|377.44|379.46|377.26|0
1641930550000|2022-01-11 19:49:10|379.46|377.26|379.46|377.26|379.46|377.26|379.46|377.26|0
1641930560000|2022-01-11 19:49:20|379.27|377.07|379.27|377.07|379.46|377.26|379.27|377.07|0
1641930580000|2022-01-11 19:49:40|379.09|376.89|378.72|376.52|379.09|376.89|378.72|376.52|0
1641930590000|2022-01-11 19:49:50|378.9|376.7|379|376.8|379|376.8|378.9|376.7|0
1641930600000|2022-01-11 19:50:00|379.09|376.89|379.09|376.89|379.09|376.89|379.09|376.89|0
1641930610000|2022-01-11 19:50:10|378.9|376.7|379.09|376.89|379.27|377.07|378.9|376.7|0
1641930620000|2022-01-11 19:50:20|379.27|377.07|379.27|377.07|379.27|377.07|379.27|377.07|0
1641930630000|2022-01-11 19:50:30|379.46|377.26|379.46|377.26|379.64|377.44|379.46|377.26|0
1641930640000|2022-01-11 19:50:40|379.64|377.44|379.64|377.44|379.64|377.44|379.64|377.44|0
1641930660000|2022-01-11 19:51:00|379.83|377.63|379.64|377.44|379.83|377.63|379.64|377.44|0
1641930670000|2022-01-11 19:51:10|379.46|377.26|379.64|377.44|379.64|377.44|379.27|377.07|0
1641930680000|2022-01-11 19:51:20|380.01|377.81|380.01|377.81|380.2|378|380.01|377.81|0
1641930690000|2022-01-11 19:51:30|379.83|377.63|380.01|377.81|380.01|377.81|379.83|377.63|0
1641930700000|2022-01-11 19:51:40|380.2|378|380.01|377.81|380.2|378|380.01|377.81|0
1641930710000|2022-01-11 19:51:50|380.2|378|379.83|377.63|380.2|378|379.83|377.63|0
1641930720000|2022-01-11 19:52:00|380.01|377.81|380.2|378|380.2|378|380.01|377.81|0
1641930730000|2022-01-11 19:52:10|380.01|377.81|379.83|377.63|380.01|377.81|379.83|377.63|0
1641930750000|2022-01-11 19:52:30|379.92|377.72|379.83|377.63|379.92|377.72|379.83|377.63|0
1641930760000|2022-01-11 19:52:40|380.01|377.81|380.2|378|380.2|378|379.83|377.63|0
1641930770000|2022-01-11 19:52:50|380.01|377.81|379.92|377.72|380.01|377.81|379.83|377.63|0
1641930780000|2022-01-11 19:53:00|379.64|377.44|379.46|377.26|379.64|377.44|379.46|377.26|0
1641930790000|2022-01-11 19:53:10|379.64|377.44|379.83|377.63|379.83|377.63|379.64|377.44|0
1641930800000|2022-01-11 19:53:20|379.46|377.26|379.46|377.26|379.46|377.26|379.46|377.26|0
1641930810000|2022-01-11 19:53:30|379.27|377.07|379.09|376.89|379.27|377.07|379.09|376.89|0
1641930820000|2022-01-11 19:53:40|378.72|376.52|378.53|376.33|378.72|376.52|378.35|376.15|0
1641930830000|2022-01-11 19:53:50|378.35|376.15|378.17|375.97|378.35|376.15|378.17|375.97|0
1641930840000|2022-01-11 19:54:00|378.35|376.15|378.17|375.97|378.35|376.15|378.17|375.97|0
1641930850000|2022-01-11 19:54:10|377.98|375.78|377.98|375.78|377.98|375.78|377.98|375.78|0
1641930860000|2022-01-11 19:54:20|378.17|375.97|378.53|376.33|378.53|376.33|378.17|375.97|0
1641930870000|2022-01-11 19:54:30|378.9|376.7|378.35|376.15|378.9|376.7|378.35|376.15|0
1641930880000|2022-01-11 19:54:40|378.17|375.97|377.98|375.78|378.17|375.97|377.98|375.78|0
1641930890000|2022-01-11 19:54:50|377.8|375.6|378.17|375.97|378.35|376.15|377.8|375.6|0
1641930900000|2022-01-11 19:55:00|378.35|376.15|378.53|376.33|378.72|376.52|378.35|376.15|0
1641930910000|2022-01-11 19:55:10|378.35|376.15|378.35|376.15|378.35|376.15|378.35|376.15|0
1641930920000|2022-01-11 19:55:20|378.17|375.97|377.8|375.6|378.17|375.97|377.8|375.6|0
1641930930000|2022-01-11 19:55:30|377.61|375.41|377.43|375.23|377.61|375.41|377.43|375.23|0
1641930940000|2022-01-11 19:55:40|377.24|375.04|377.06|374.86|377.24|375.04|377.06|374.86|0
1641930950000|2022-01-11 19:55:50|376.88|374.68|376.88|374.68|376.88|374.68|376.69|374.49|0
1641930960000|2022-01-11 19:56:00|376.69|374.49|376.32|374.12|376.69|374.49|376.32|374.12|0
1641930970000|2022-01-11 19:56:10|376.51|374.31|376.32|374.12|376.51|374.31|376.32|374.12|0
1641930980000|2022-01-11 19:56:20|376.51|374.31|376.51|374.31|376.51|374.31|376.51|374.31|0
1641930990000|2022-01-11 19:56:30|376.69|374.49|375.96|373.76|376.69|374.49|375.96|373.76|0
1641931000000|2022-01-11 19:56:40|376.14|373.94|376.32|374.12|376.32|374.12|376.14|373.94|0
1641931010000|2022-01-11 19:56:50|376.14|373.94|375.96|373.76|376.14|373.94|375.96|373.76|0
1641931020000|2022-01-11 19:57:00|375.59|373.39|375.59|373.39|375.77|373.57|375.59|373.39|0
1641931030000|2022-01-11 19:57:10|375.77|373.57|375.77|373.57|375.77|373.57|375.59|373.39|0
1641931040000|2022-01-11 19:57:20|375.96|373.76|375.96|373.76|376.14|373.94|375.96|373.76|0
1641931050000|2022-01-11 19:57:30|376.51|374.31|375.96|373.76|376.51|374.31|375.96|373.76|0
1641931060000|2022-01-11 19:57:40|376.32|374.12|376.32|374.12|376.32|374.12|376.32|374.12|0
1641931070000|2022-01-11 19:57:50|376.51|374.31|376.88|374.68|376.88|374.68|376.51|374.31|0
1641931080000|2022-01-11 19:58:00|376.69|374.49|377.43|375.23|377.43|375.23|376.69|374.49|0
1641931090000|2022-01-11 19:58:10|377.8|375.6|377.8|375.6|378.16|375.96|377.8|375.6|0
1641931100000|2022-01-11 19:58:20|377.98|375.78|377.61|375.41|377.98|375.78|377.61|375.41|0
1641931110000|2022-01-11 19:58:30|377.8|375.6|377.98|375.78|377.98|375.78|377.61|375.41|0
1641931120000|2022-01-11 19:58:40|377.8|375.6|377.8|375.6|377.8|375.6|377.8|375.6|0
1641931130000|2022-01-11 19:58:50|377.98|375.78|377.8|375.6|377.98|375.78|377.8|375.6|0
1641931140000|2022-01-11 19:59:00|378.35|376.15|378.72|376.52|378.72|376.52|378.35|376.15|0
1641931150000|2022-01-11 19:59:10|378.53|376.33|378.35|376.15|378.53|376.33|378.35|376.15|0
1641931160000|2022-01-11 19:59:20|378.16|375.96|378.35|376.15|378.53|376.33|378.16|375.96|0
1641931170000|2022-01-11 19:59:30|378.53|376.33|378.9|376.7|378.9|376.7|378.53|376.33|0
1641931180000|2022-01-11 19:59:40|379.09|376.89|378.9|376.7|379.09|376.89|378.9|376.7|0
1641931190000|2022-01-11 19:59:50|379.09|376.89|379.09|376.89|379.27|377.07|379.09|376.89|0
1641931200000|2022-01-11 20:00:00|378.9|376.7|378.72|376.52|379.09|376.89|378.72|376.52|0
1641931210000|2022-01-11 20:00:10|377.98|375.78|377.61|375.41|377.98|375.78|377.61|375.41|0
1641931220000|2022-01-11 20:00:20|377.43|375.23|377.61|375.41|377.61|375.41|377.43|375.23|0
1641931230000|2022-01-11 20:00:30|377.24|375.04|377.24|375.04|377.24|375.04|377.06|374.86|0
1641931240000|2022-01-11 20:00:40|377.43|375.23|377.43|375.23|377.43|375.23|377.43|375.23|0
1641931250000|2022-01-11 20:00:50|377.61|375.41|377.43|375.23|377.61|375.41|377.43|375.23|0
1641931260000|2022-01-11 20:01:00|377.61|375.41|377.61|375.41|377.61|375.41|377.43|375.23|0
1641931270000|2022-01-11 20:01:10|377.8|375.6|377.43|375.23|377.8|375.6|377.43|375.23|0
1641931280000|2022-01-11 20:01:20|377.24|375.04|376.51|374.31|377.24|375.04|376.51|374.31|0
1641931290000|2022-01-11 20:01:30|377.06|374.86|377.61|375.41|377.61|375.41|377.06|374.86|0
1641931300000|2022-01-11 20:01:40|377.43|375.23|377.98|375.78|377.98|375.78|377.43|375.23|0
1641931310000|2022-01-11 20:01:50|377.79|375.59|377.79|375.59|377.79|375.59|377.61|375.41|0
1641931320000|2022-01-11 20:02:00|377.98|375.78|377.98|375.78|377.98|375.78|377.98|375.78|0
1641931330000|2022-01-11 20:02:10|377.61|375.41|377.06|374.86|377.61|375.41|376.87|374.67|0
1641931340000|2022-01-11 20:02:20|376.87|374.67|376.87|374.67|376.87|374.67|376.87|374.67|0
1641931350000|2022-01-11 20:02:30|377.06|374.86|377.06|374.86|377.06|374.86|376.87|374.67|0
1641931360000|2022-01-11 20:02:40|376.87|374.67|377.24|375.04|377.24|375.04|376.87|374.67|0
1641931370000|2022-01-11 20:02:50|377.43|375.23|377.43|375.23|377.43|375.23|377.43|375.23|0
1641931380000|2022-01-11 20:03:00|377.61|375.41|378.72|376.52|378.72|376.52|377.61|375.41|0
1641931390000|2022-01-11 20:03:10|378.9|376.7|378.53|376.33|378.9|376.7|378.53|376.33|0
1641931400000|2022-01-11 20:03:20|378.72|376.52|378.72|376.52|378.72|376.52|378.72|376.52|0
1641931410000|2022-01-11 20:03:30|377.98|375.78|377.61|375.41|377.98|375.78|377.61|375.41|0
1641931420000|2022-01-11 20:03:40|377.79|375.59|377.79|375.59|377.79|375.59|377.61|375.41|0
1641931430000|2022-01-11 20:03:50|377.98|375.78|377.43|375.23|377.98|375.78|377.43|375.23|0
1641931440000|2022-01-11 20:04:00|377.61|375.41|377.52|375.32|377.61|375.41|377.43|375.23|0
1641931450000|2022-01-11 20:04:10|377.43|375.23|377.61|375.41|377.61|375.41|377.43|375.23|0
1641931460000|2022-01-11 20:04:20|377.43|375.23|377.79|375.59|377.79|375.59|377.43|375.23|0
1641931470000|2022-01-11 20:04:30|377.71|375.51|377.43|375.23|377.79|375.59|377.43|375.23|0
1641931480000|2022-01-11 20:04:40|377.79|375.59|377.61|375.41|377.79|375.59|377.61|375.41|0
1641931490000|2022-01-11 20:04:50|377.43|375.23|377.24|375.04|377.43|375.23|377.24|375.04|0
1641931500000|2022-01-11 20:05:00|377.06|374.86|377.24|375.04|377.24|375.04|377.06|374.86|0
1641931510000|2022-01-11 20:05:10|377.06|374.86|376.87|374.67|377.06|374.86|376.87|374.67|0
1641931520000|2022-01-11 20:05:20|376.69|374.49|376.69|374.49|376.69|374.49|376.69|374.49|0
1641931530000|2022-01-11 20:05:30|376.87|374.67|376.51|374.31|376.87|374.67|376.51|374.31|0
1641931540000|2022-01-11 20:05:40|376.32|374.12|375.77|373.57|376.32|374.12|375.77|373.57|0
1641931550000|2022-01-11 20:05:50|375.59|373.39|375.95|373.75|375.95|373.75|375.59|373.39|0
1641931560000|2022-01-11 20:06:00|376.32|374.12|376.69|374.49|376.87|374.67|376.32|374.12|0
1641931570000|2022-01-11 20:06:10|376.51|374.31|375.95|373.75|376.51|374.31|375.95|373.75|0
1641931580000|2022-01-11 20:06:20|376.14|373.94|376.14|373.94|376.14|373.94|375.95|373.75|0
1641931590000|2022-01-11 20:06:30|375.95|373.75|375.77|373.57|375.95|373.75|375.77|373.57|0
1641931600000|2022-01-11 20:06:40|375.95|373.75|375.95|373.75|375.95|373.75|375.77|373.57|0
1641931610000|2022-01-11 20:06:50|375.4|373.2|375.04|372.84|375.4|373.2|375.04|372.84|0
1641931620000|2022-01-11 20:07:00|374.95|372.75|375.59|373.39|375.59|373.39|374.95|372.75|0
1641931630000|2022-01-11 20:07:10|375.4|373.2|375.04|372.84|375.4|373.2|375.04|372.84|0
1641931640000|2022-01-11 20:07:20|375.22|373.02|374.85|372.65|375.22|373.02|374.85|372.65|0
1641931650000|2022-01-11 20:07:30|375.03|372.83|374.67|372.47|375.03|372.83|374.67|372.47|0
1641931660000|2022-01-11 20:07:40|374.85|372.65|374.85|372.65|374.85|372.65|374.67|372.47|0
1641931670000|2022-01-11 20:07:50|374.48|372.28|374.48|372.28|374.67|372.47|374.48|372.28|0
1641931680000|2022-01-11 20:08:00|374.3|372.1|374.48|372.28|374.48|372.28|374.3|372.1|0
1641931690000|2022-01-11 20:08:10|374.12|371.92|374.3|372.1|374.3|372.1|374.12|371.92|0
1641931700000|2022-01-11 20:08:20|374.48|372.28|374.3|372.1|374.48|372.28|374.3|372.1|0
1641931710000|2022-01-11 20:08:30|373.93|371.73|374.12|371.92|374.12|371.92|373.75|371.55|0
1641931720000|2022-01-11 20:08:40|374.3|372.1|374.3|372.1|374.3|372.1|374.3|372.1|0
1641931730000|2022-01-11 20:08:50|374.48|372.28|373.93|371.73|374.48|372.28|373.93|371.73|0
1641931740000|2022-01-11 20:09:00|373.75|371.55|374.12|371.92|374.12|371.92|373.75|371.55|0
1641931750000|2022-01-11 20:09:10|373.93|371.73|374.3|372.1|374.3|372.1|373.93|371.73|0
1641931760000|2022-01-11 20:09:20|374.12|371.92|374.4|372.2|374.48|372.28|374.12|371.92|0
1641931770000|2022-01-11 20:09:30|374.48|372.28|375.03|372.83|375.03|372.83|374.48|372.28|0
1641931780000|2022-01-11 20:09:40|375.22|373.02|375.58|373.38|375.59|373.39|375.22|373.02|0
1641931790000|2022-01-11 20:09:50|375.22|373.02|375.22|373.02|375.4|373.2|375.22|373.02|0
1641931800000|2022-01-11 20:10:00|375.4|373.2|375.22|373.02|375.4|373.2|375.22|373.02|0
1641931810000|2022-01-11 20:10:10|375.4|373.2|375.22|373.02|375.58|373.38|375.22|373.02|0
1641931820000|2022-01-11 20:10:20|375.31|373.11|375.4|373.2|375.4|373.2|375.31|373.11|0
1641931830000|2022-01-11 20:10:30|375.22|373.02|375.4|373.2|375.4|373.2|375.22|373.02|0
1641931840000|2022-01-11 20:10:40|375.22|373.02|375.58|373.38|375.58|373.38|375.22|373.02|0
1641931850000|2022-01-11 20:10:50|375.77|373.57|375.77|373.57|375.77|373.57|375.58|373.38|0
1641931860000|2022-01-11 20:11:00|375.95|373.75|376.14|373.94|376.32|374.12|375.95|373.75|0
1641931870000|2022-01-11 20:11:10|376.32|374.12|376.87|374.67|377.24|375.04|376.32|374.12|0
1641931880000|2022-01-11 20:11:20|377.06|374.86|376.87|374.67|377.06|374.86|376.87|374.67|0
1641931890000|2022-01-11 20:11:30|376.69|374.49|376.32|374.12|376.69|374.49|376.32|374.12|0
1641931900000|2022-01-11 20:11:40|376.5|374.3|376.5|374.3|376.5|374.3|376.5|374.3|0
1641931920000|2022-01-11 20:12:00|376.69|374.49|376.97|374.77|377.06|374.86|376.69|374.49|0
1641931930000|2022-01-11 20:12:10|377.06|374.86|377.06|374.86|377.24|375.04|377.06|374.86|0
1641931940000|2022-01-11 20:12:20|376.87|374.67|377.05|374.85|377.24|375.04|376.87|374.67|0
1641931950000|2022-01-11 20:12:30|376.5|374.3|376.5|374.3|376.5|374.3|376.32|374.12|0
1641931960000|2022-01-11 20:12:40|376.32|374.12|376.32|374.12|376.32|374.12|376.32|374.12|0
1641931970000|2022-01-11 20:12:50|376.5|374.3|376.69|374.49|376.69|374.49|376.5|374.3|0
1641931990000|2022-01-11 20:13:10|376.87|374.67|376.69|374.49|376.87|374.67|376.69|374.49|0
1641932000000|2022-01-11 20:13:20|376.5|374.3|376.5|374.3|376.5|374.3|376.5|374.3|0
1641932010000|2022-01-11 20:13:30|376.69|374.49|376.69|374.49|376.69|374.49|376.5|374.3|0
1641932020000|2022-01-11 20:13:40|376.87|374.67|377.05|374.85|377.05|374.85|376.87|374.67|0
1641932030000|2022-01-11 20:13:50|376.87|374.67|376.69|374.49|376.87|374.67|376.69|374.49|0
1641932040000|2022-01-11 20:14:00|376.87|374.67|376.32|374.12|376.87|374.67|376.32|374.12|0
1641932050000|2022-01-11 20:14:10|376.13|373.93|376.32|374.12|376.32|374.12|376.13|373.93|0
1641932060000|2022-01-11 20:14:20|375.95|373.75|375.95|373.75|375.95|373.75|375.95|373.75|0
1641932070000|2022-01-11 20:14:30|375.77|373.57|375.4|373.2|375.77|373.57|375.4|373.2|0
1641932080000|2022-01-11 20:14:40|375.58|373.38|375.58|373.38|375.58|373.38|375.58|373.38|0
1641932090000|2022-01-11 20:14:50|375.77|373.57|375.58|373.38|375.77|373.57|375.58|373.38|0
1641932100000|2022-01-11 20:15:00|375.4|373.2|375.4|373.2|375.4|373.2|375.4|373.2|0
1641932110000|2022-01-11 20:15:10|375.22|373.02|374.85|372.65|375.22|373.02|374.85|372.65|0
1641932120000|2022-01-11 20:15:20|374.48|372.28|374.85|372.65|374.85|372.65|374.3|372.1|0
1641932130000|2022-01-11 20:15:30|374.67|372.47|374.12|371.92|374.67|372.47|374.12|371.92|0
1641932140000|2022-01-11 20:15:40|374.3|372.1|374.3|372.1|374.48|372.28|374.12|371.92|0
1641932150000|2022-01-11 20:15:50|374.12|371.92|374.48|372.28|374.48|372.28|374.12|371.92|0
1641932160000|2022-01-11 20:16:00|374.3|372.1|374.12|371.92|374.3|372.1|374.12|371.92|0
1641932170000|2022-01-11 20:16:10|374.3|372.1|374.12|371.92|374.3|372.1|374.12|371.92|0
1641932180000|2022-01-11 20:16:20|374.3|372.1|374.11|371.91|374.3|372.1|374.11|371.91|0
1641932190000|2022-01-11 20:16:30|373.93|371.73|374.11|371.91|374.11|371.91|373.93|371.73|0
1641932200000|2022-01-11 20:16:40|374.3|372.1|374.3|372.1|374.3|372.1|374.3|372.1|0
1641932220000|2022-01-11 20:17:00|374.48|372.28|374.3|372.1|374.48|372.28|374.3|372.1|0
1641932230000|2022-01-11 20:17:10|374.11|371.91|375.77|373.57|375.77|373.57|374.11|371.91|0
1641932240000|2022-01-11 20:17:20|375.95|373.75|375.95|373.75|376.13|373.93|375.95|373.75|0
1641932250000|2022-01-11 20:17:30|376.23|374.03|376.32|374.12|376.5|374.3|376.23|374.03|0
1641932260000|2022-01-11 20:17:40|376.13|373.93|376.32|374.12|376.32|374.12|376.13|373.93|0
1641932270000|2022-01-11 20:17:50|376.13|373.93|376.32|374.12|376.32|374.12|376.13|373.93|0
1641932280000|2022-01-11 20:18:00|376.5|374.3|376.13|373.93|376.5|374.3|376.13|373.93|0
1641932290000|2022-01-11 20:18:10|376.32|374.12|376.5|374.3|376.5|374.3|376.32|374.12|0
1641932300000|2022-01-11 20:18:20|376.32|374.12|376.32|374.12|376.32|374.12|376.32|374.12|0
1641932310000|2022-01-11 20:18:30|375.95|373.75|375.95|373.75|375.95|373.75|375.77|373.57|0
1641932320000|2022-01-11 20:18:40|375.77|373.57|375.77|373.57|375.77|373.57|375.77|373.57|0
1641932330000|2022-01-11 20:18:50|375.58|373.38|375.95|373.75|375.95|373.75|375.58|373.38|0
1641932340000|2022-01-11 20:19:00|375.77|373.57|375.4|373.2|375.77|373.57|375.4|373.2|0
1641932350000|2022-01-11 20:19:10|375.77|373.57|376.13|373.93|376.13|373.93|375.77|373.57|0
1641932360000|2022-01-11 20:19:20|376.5|374.3|376.5|374.3|376.5|374.3|376.5|374.3|0
1641932370000|2022-01-11 20:19:30|376.13|373.93|376.32|374.12|376.32|374.12|376.13|373.93|0
1641932380000|2022-01-11 20:19:40|376.13|373.93|376.13|373.93|376.13|373.93|375.95|373.75|0
1641932400000|2022-01-11 20:20:00|375.95|373.75|375.95|373.75|376.13|373.93|375.95|373.75|0
1641932410000|2022-01-11 20:20:10|375.77|373.57|375.86|373.66|375.86|373.66|375.77|373.57|0
1641932420000|2022-01-11 20:20:20|375.77|373.57|375.77|373.57|375.77|373.57|375.77|373.57|0
1641932440000|2022-01-11 20:20:40|375.4|373.2|374.66|372.46|375.4|373.2|374.66|372.46|0
1641932450000|2022-01-11 20:20:50|374.48|372.28|374.3|372.1|374.48|372.28|374.3|372.1|0
1641932460000|2022-01-11 20:21:00|374.66|372.46|374.3|372.1|374.66|372.46|374.3|372.1|0
1641932470000|2022-01-11 20:21:10|374.48|372.28|374.85|372.65|374.85|372.65|374.48|372.28|0
1641932480000|2022-01-11 20:21:20|375.03|372.83|375.21|373.01|375.21|373.01|375.03|372.83|0
1641932490000|2022-01-11 20:21:30|375.4|373.2|374.66|372.46|375.4|373.2|374.66|372.46|0
1641932500000|2022-01-11 20:21:40|374.85|372.65|374.85|372.65|374.85|372.65|374.66|372.46|0
1641932510000|2022-01-11 20:21:50|374.66|372.46|374.85|372.65|374.85|372.65|374.66|372.46|0
1641932520000|2022-01-11 20:22:00|374.66|372.46|374.85|372.65|374.85|372.65|374.66|372.46|0
1641932530000|2022-01-11 20:22:10|375.03|372.83|374.85|372.65|375.03|372.83|374.85|372.65|0
1641932540000|2022-01-11 20:22:20|375.03|372.83|375.4|373.2|375.4|373.2|375.03|372.83|0
1641932550000|2022-01-11 20:22:30|375.21|373.01|374.85|372.65|375.21|373.01|374.85|372.65|0
1641932560000|2022-01-11 20:22:40|375.03|372.83|374.5|372.3|376.71|374.51|374.5|372.3|0
1641932570000|2022-01-11 20:22:50|374.32|372.12|374.32|372.12|374.32|372.12|374.32|372.12|0
1641932580000|2022-01-11 20:23:00|374.5|372.3|374.13|371.93|374.5|372.3|374.13|371.93|0
1641932590000|2022-01-11 20:23:10|374.32|372.12|374.13|371.93|374.32|372.12|374.05|371.85|0
1641932600000|2022-01-11 20:23:20|373.95|371.75|373.77|371.57|374.13|371.93|373.77|371.57|0
1641932610000|2022-01-11 20:23:30|373.95|371.75|374.13|371.93|374.13|371.93|373.95|371.75|0
1641932620000|2022-01-11 20:23:40|374.32|372.12|374.87|372.67|374.87|372.67|374.32|372.12|0
1641932630000|2022-01-11 20:23:50|374.68|372.48|375.24|373.04|375.24|373.04|374.68|372.48|0
1641932640000|2022-01-11 20:24:00|375.05|372.85|375.05|372.85|375.24|373.04|375.05|372.85|0
1641932650000|2022-01-11 20:24:10|374.68|372.48|374.87|372.67|374.87|372.67|374.68|372.48|0
1641932660000|2022-01-11 20:24:20|375.05|372.85|375.42|373.22|375.42|373.22|375.05|372.85|0
1641932670000|2022-01-11 20:24:30|375.24|373.04|375.42|373.22|375.42|373.22|375.24|373.04|0
1641932680000|2022-01-11 20:24:40|375.6|373.4|375.24|373.04|375.6|373.4|375.24|373.04|0
1641932690000|2022-01-11 20:24:50|375.79|373.59|375.79|373.59|375.97|373.77|375.79|373.59|0
1641932700000|2022-01-11 20:25:00|375.6|373.4|375.6|373.4|375.6|373.4|375.6|373.4|0
1641932710000|2022-01-11 20:25:10|375.79|373.59|374.87|372.67|375.79|373.59|374.87|372.67|0
1641932720000|2022-01-11 20:25:20|375.24|373.04|375.42|373.22|375.42|373.22|375.15|372.95|0
1641932730000|2022-01-11 20:25:30|375.24|373.04|375.6|373.4|375.97|373.77|375.24|373.04|0
1641932740000|2022-01-11 20:25:40|375.42|373.22|375.42|373.22|375.6|373.4|375.42|373.22|0
1641932750000|2022-01-11 20:25:50|375.6|373.4|375.97|373.77|375.97|373.77|375.6|373.4|0
1641932760000|2022-01-11 20:26:00|376.15|373.95|376.15|373.95|376.52|374.32|376.15|373.95|0
1641932770000|2022-01-11 20:26:10|376.34|374.14|376.34|374.14|376.34|374.14|375.97|373.77|0
1641932780000|2022-01-11 20:26:20|376.52|374.32|375.97|373.77|376.52|374.32|375.97|373.77|0
1641932790000|2022-01-11 20:26:30|375.79|373.59|376.15|373.95|376.15|373.95|375.79|373.59|0
1641932800000|2022-01-11 20:26:40|375.97|373.77|375.97|373.77|376.15|373.95|375.97|373.77|0
1641932810000|2022-01-11 20:26:50|375.79|373.59|376.52|374.32|376.52|374.32|375.79|373.59|0
1641932820000|2022-01-11 20:27:00|376.34|374.14|376.71|374.51|376.71|374.51|376.34|374.14|0
1641932830000|2022-01-11 20:27:10|376.52|374.32|376.52|374.32|376.52|374.32|376.52|374.32|0
1641932840000|2022-01-11 20:27:20|376.34|374.14|375.79|373.59|376.34|374.14|375.79|373.59|0
1641932850000|2022-01-11 20:27:30|375.6|373.4|375.79|373.59|375.79|373.59|375.6|373.4|0
1641932860000|2022-01-11 20:27:40|375.7|373.5|375.42|373.22|375.7|373.5|375.42|373.22|0
1641932870000|2022-01-11 20:27:50|375.6|373.4|375.42|373.22|375.79|373.59|375.42|373.22|0
1641932880000|2022-01-11 20:28:00|375.23|373.03|374.68|372.48|375.23|373.03|374.68|372.48|0
1641932890000|2022-01-11 20:28:10|374.87|372.67|374.68|372.48|374.87|372.67|374.68|372.48|0
1641932900000|2022-01-11 20:28:20|374.6|372.4|374.68|372.48|374.87|372.67|374.6|372.4|0
1641932910000|2022-01-11 20:28:30|374.5|372.3|374.87|372.67|374.87|372.67|374.5|372.3|0
1641932920000|2022-01-11 20:28:40|375.23|373.03|374.5|372.3|375.23|373.03|374.5|372.3|0
1641932930000|2022-01-11 20:28:50|374.32|372.12|374.5|372.3|374.5|372.3|374.32|372.12|0
1641932940000|2022-01-11 20:29:00|374.32|372.12|374.5|372.3|374.5|372.3|374.32|372.12|0
1641932950000|2022-01-11 20:29:10|374.32|372.12|374.5|372.3|374.5|372.3|374.32|372.12|0
1641932960000|2022-01-11 20:29:20|374.32|372.12|373.95|371.75|374.32|372.12|373.95|371.75|0
1641932970000|2022-01-11 20:29:30|374.13|371.93|374.5|372.3|374.5|372.3|373.95|371.75|0
1641932980000|2022-01-11 20:29:40|374.68|372.48|375.05|372.85|375.05|372.85|374.68|372.48|0
1641932990000|2022-01-11 20:29:50|374.87|372.67|374.87|372.67|374.87|372.67|374.87|372.67|0
1641933000000|2022-01-11 20:30:00|375.05|372.85|375.05|372.85|375.05|372.85|374.87|372.67|0
1641933010000|2022-01-11 20:30:10|374.13|371.93|373.95|371.75|374.13|371.93|373.95|371.75|0
1641933020000|2022-01-11 20:30:20|373.77|371.57|373.77|371.57|373.77|371.57|373.58|371.38|0
1641933030000|2022-01-11 20:30:30|373.95|371.75|373.58|371.38|373.95|371.75|373.58|371.38|0
1641933040000|2022-01-11 20:30:40|373.03|370.83|373.03|370.83|373.03|370.83|373.03|370.83|0
1641933050000|2022-01-11 20:30:50|373.22|371.02|373.03|370.83|373.22|371.02|373.03|370.83|0
1641933060000|2022-01-11 20:31:00|373.22|371.02|373.77|371.57|373.77|371.57|373.22|371.02|0
1641933070000|2022-01-11 20:31:10|373.86|371.66|373.77|371.57|373.86|371.66|373.77|371.57|0
1641933080000|2022-01-11 20:31:20|373.95|371.75|374.04|371.84|374.32|372.12|373.95|371.75|0
1641933090000|2022-01-11 20:31:30|374.13|371.93|373.77|371.57|374.13|371.93|373.77|371.57|0
1641933100000|2022-01-11 20:31:40|373.95|371.75|374.32|372.12|374.32|372.12|373.95|371.75|0
1641933110000|2022-01-11 20:31:50|374.13|371.93|373.76|371.56|374.32|372.12|373.76|371.56|0
1641933120000|2022-01-11 20:32:00|373.22|371.02|373.58|371.38|373.58|371.38|373.22|371.02|0
1641933130000|2022-01-11 20:32:10|373.76|371.56|373.76|371.56|373.76|371.56|373.58|371.38|0
1641933140000|2022-01-11 20:32:20|373.58|371.38|373.76|371.56|373.76|371.56|373.58|371.38|0
1641933150000|2022-01-11 20:32:30|373.95|371.75|374.5|372.3|374.5|372.3|373.95|371.75|0
1641933160000|2022-01-11 20:32:40|374.68|372.48|374.13|371.93|374.68|372.48|374.13|371.93|0
1641933170000|2022-01-11 20:32:50|373.95|371.75|374.13|371.93|374.13|371.93|373.95|371.75|0
1641933180000|2022-01-11 20:33:00|374.31|372.11|374.68|372.48|374.68|372.48|374.31|372.11|0
1641933190000|2022-01-11 20:33:10|374.87|372.67|374.87|372.67|374.87|372.67|374.68|372.48|0
1641933200000|2022-01-11 20:33:20|374.68|372.48|374.5|372.3|374.68|372.48|374.31|372.11|0
1641933210000|2022-01-11 20:33:30|374.31|372.11|374.31|372.11|374.31|372.11|374.31|372.11|0
1641933220000|2022-01-11 20:33:40|374.5|372.3|374.68|372.48|374.68|372.48|374.5|372.3|0
1641933230000|2022-01-11 20:33:50|374.5|372.3|374.31|372.11|374.68|372.48|374.31|372.11|0
1641933240000|2022-01-11 20:34:00|374.5|372.3|374.68|372.48|374.87|372.67|374.5|372.3|0
1641933250000|2022-01-11 20:34:10|374.86|372.66|374.68|372.48|374.86|372.66|374.68|372.48|0
1641933260000|2022-01-11 20:34:20|374.86|372.66|375.23|373.03|375.23|373.03|374.5|372.3|0
1641933270000|2022-01-11 20:34:30|375.42|373.22|376.81|374.61|376.81|374.61|375.42|373.22|0
1641933280000|2022-01-11 20:34:40|376.99|374.79|376.99|374.79|376.99|374.79|376.81|374.61|0
1641933290000|2022-01-11 20:34:50|377.18|374.98|376.81|374.61|377.36|375.16|376.81|374.61|0
1641933300000|2022-01-11 20:35:00|376.99|374.79|376.63|374.43|376.99|374.79|376.63|374.43|0
1641933310000|2022-01-11 20:35:10|376.44|374.24|376.17|373.97|376.44|374.24|376.08|373.88|0
1641933320000|2022-01-11 20:35:20|376.08|373.88|376.44|374.24|376.81|374.61|376.08|373.88|0
1641933330000|2022-01-11 20:35:30|376.63|374.43|376.26|374.06|376.63|374.43|376.26|374.06|0
1641933340000|2022-01-11 20:35:40|376.08|373.88|376.44|374.24|376.44|374.24|376.08|373.88|0
1641933350000|2022-01-11 20:35:50|376.63|374.43|376.26|374.06|376.63|374.43|376.26|374.06|0
1641933360000|2022-01-11 20:36:00|376.44|374.24|377.18|374.98|377.18|374.98|376.44|374.24|0
1641933370000|2022-01-11 20:36:10|377.36|375.16|377.18|374.98|377.36|375.16|376.99|374.79|0
1641933380000|2022-01-11 20:36:20|376.99|374.79|376.26|374.06|376.99|374.79|376.26|374.06|0
1641933390000|2022-01-11 20:36:30|376.44|374.24|376.44|374.24|376.44|374.24|376.08|373.88|0
1641933400000|2022-01-11 20:36:40|376.08|373.88|376.26|374.06|376.44|374.24|376.08|373.88|0
1641933410000|2022-01-11 20:36:50|376.44|374.24|376.63|374.43|376.63|374.43|376.44|374.24|0
1641933420000|2022-01-11 20:37:00|376.44|374.24|376.44|374.24|376.44|374.24|376.44|374.24|0
1641933430000|2022-01-11 20:37:10|376.26|374.06|376.26|374.06|376.26|374.06|376.08|373.88|0
1641933440000|2022-01-11 20:37:20|376.44|374.24|376.63|374.43|376.63|374.43|376.26|374.06|0
1641933450000|2022-01-11 20:37:30|376.44|374.24|376.44|374.24|376.63|374.43|376.44|374.24|0
1641933460000|2022-01-11 20:37:40|376.63|374.43|376.99|374.79|376.99|374.79|376.63|374.43|0
1641933470000|2022-01-11 20:37:50|376.9|374.7|377.18|374.98|377.18|374.98|376.9|374.7|0
1641933480000|2022-01-11 20:38:00|376.99|374.79|376.99|374.79|377.18|374.98|376.99|374.79|0
1641933490000|2022-01-11 20:38:10|377.18|374.98|377.36|375.16|377.36|375.16|376.99|374.79|0
1641933500000|2022-01-11 20:38:20|377.54|375.34|377.54|375.34|377.73|375.53|377.54|375.34|0
1641933510000|2022-01-11 20:38:30|377.73|375.53|377.73|375.53|378.28|376.08|377.73|375.53|0
1641933520000|2022-01-11 20:38:40|377.91|375.71|377.73|375.53|378.09|375.89|377.73|375.53|0
1641933530000|2022-01-11 20:38:50|377.54|375.34|377.54|375.34|377.73|375.53|377.54|375.34|0
1641933540000|2022-01-11 20:39:00|377.36|375.16|377.45|375.25|377.54|375.34|377.36|375.16|0
1641933550000|2022-01-11 20:39:10|377.36|375.16|377.91|375.71|377.91|375.71|377.36|375.16|0
1641933560000|2022-01-11 20:39:20|377.73|375.53|378.28|376.08|378.28|376.08|377.73|375.53|0
1641933570000|2022-01-11 20:39:30|378.46|376.26|378.46|376.26|378.64|376.44|378.28|376.08|0
1641933580000|2022-01-11 20:39:40|379.01|376.81|379.01|376.81|379.01|376.81|378.83|376.63|0
1641933600000|2022-01-11 20:40:00|379.2|377|379.38|377.18|379.56|377.36|379.2|377|0
1641933610000|2022-01-11 20:40:10|379.2|377|379.38|377.18|379.56|377.36|379.2|377|0
1641933620000|2022-01-11 20:40:20|379.75|377.55|379.2|377|379.75|377.55|379.2|377|0
1641933630000|2022-01-11 20:40:30|379.01|376.81|378.64|376.44|379.01|376.81|378.64|376.44|0
1641933640000|2022-01-11 20:40:40|378.37|376.17|378.28|376.08|378.37|376.17|378.09|375.89|0
1641933650000|2022-01-11 20:40:50|378.09|375.89|378.28|376.08|378.46|376.26|378.09|375.89|0
1641933660000|2022-01-11 20:41:00|378.46|376.26|378.64|376.44|378.83|376.63|378.46|376.26|0
1641933670000|2022-01-11 20:41:10|378.46|376.26|378.83|376.63|378.83|376.63|378.46|376.26|0
1641933680000|2022-01-11 20:41:20|379.19|376.99|379.75|377.55|379.75|377.55|379.19|376.99|0
1641933690000|2022-01-11 20:41:30|379.56|377.36|379.93|377.73|379.93|377.73|379.56|377.36|0
1641933700000|2022-01-11 20:41:40|379.75|377.55|379.93|377.73|379.93|377.73|379.75|377.55|0
1641933710000|2022-01-11 20:41:50|379.38|377.18|379.38|377.18|379.56|377.36|379.38|377.18|0
1641933720000|2022-01-11 20:42:00|379.11|376.91|379.11|376.91|379.19|376.99|379.11|376.91|0
1641933730000|2022-01-11 20:42:10|379.19|376.99|378.64|376.44|379.19|376.99|378.64|376.44|0
1641933740000|2022-01-11 20:42:20|378.46|376.26|378.46|376.26|378.46|376.26|378.28|376.08|0
1641933750000|2022-01-11 20:42:30|378.64|376.44|379.19|376.99|379.19|376.99|378.64|376.44|0
1641933760000|2022-01-11 20:42:40|379.01|376.81|378.83|376.63|379.01|376.81|378.83|376.63|0
1641933770000|2022-01-11 20:42:50|379.19|376.99|379.01|376.81|379.19|376.99|379.01|376.81|0
1641933780000|2022-01-11 20:43:00|379.19|376.99|378.83|376.63|379.19|376.99|378.83|376.63|0
1641933790000|2022-01-11 20:43:10|379.19|376.99|378.64|376.44|379.19|376.99|378.64|376.44|0
1641933800000|2022-01-11 20:43:20|378.46|376.26|378.09|375.89|378.46|376.26|378.09|375.89|0
1641933810000|2022-01-11 20:43:30|378.28|376.08|378.09|375.89|378.46|376.26|378.09|375.89|0
1641933820000|2022-01-11 20:43:40|378.28|376.08|378.55|376.35|378.64|376.44|378.28|376.08|0
1641933830000|2022-01-11 20:43:50|378.09|375.89|378.09|375.89|378.28|376.08|378.09|375.89|0
1641933840000|2022-01-11 20:44:00|378.28|376.08|378.46|376.26|378.46|376.26|378.09|375.89|0
1641933850000|2022-01-11 20:44:10|378.27|376.07|377.91|375.71|378.27|376.07|377.91|375.71|0
1641933860000|2022-01-11 20:44:20|378.09|375.89|378.09|375.89|378.27|376.07|378.09|375.89|0
1641933870000|2022-01-11 20:44:30|377.91|375.71|377.91|375.71|378.09|375.89|377.91|375.71|0
1641933880000|2022-01-11 20:44:40|377.72|375.52|377.36|375.16|377.72|375.52|377.36|375.16|0
1641933890000|2022-01-11 20:44:50|377.54|375.34|377.54|375.34|377.54|375.34|377.54|375.34|0
1641933900000|2022-01-11 20:45:00|377.72|375.52|377.91|375.71|377.91|375.71|377.72|375.52|0
1641933910000|2022-01-11 20:45:10|378.27|376.07|377.72|375.52|378.27|376.07|377.72|375.52|0
1641933920000|2022-01-11 20:45:20|377.54|375.34|377.54|375.34|377.72|375.52|377.54|375.34|0
1641933930000|2022-01-11 20:45:30|377.72|375.52|378.09|375.89|378.09|375.89|377.72|375.52|0
1641933940000|2022-01-11 20:45:40|378.27|376.07|378.27|376.07|378.27|376.07|378.09|375.89|0
1641933950000|2022-01-11 20:45:50|378.64|376.44|378.27|376.07|378.64|376.44|378.27|376.07|0
1641933960000|2022-01-11 20:46:00|378.46|376.26|377.91|375.71|378.46|376.26|377.91|375.71|0
1641933970000|2022-01-11 20:46:10|378.09|375.89|377.91|375.71|378.09|375.89|377.91|375.71|0
1641933980000|2022-01-11 20:46:20|377.72|375.52|377.91|375.71|377.91|375.71|377.72|375.52|0
1641933990000|2022-01-11 20:46:30|377.72|375.52|378.09|375.89|378.09|375.89|377.72|375.52|0
1641934000000|2022-01-11 20:46:40|378.19|375.99|377.91|375.71|378.19|375.99|377.91|375.71|0
1641934010000|2022-01-11 20:46:50|377.72|375.52|377.54|375.34|377.72|375.52|377.54|375.34|0
1641934020000|2022-01-11 20:47:00|377.36|375.16|377.17|374.97|377.36|375.16|377.17|374.97|0
1641934030000|2022-01-11 20:47:10|377.72|375.52|377.91|375.71|377.91|375.71|377.72|375.52|0
1641934040000|2022-01-11 20:47:20|377.72|375.52|377.36|375.16|377.72|375.52|377.36|375.16|0
1641934050000|2022-01-11 20:47:30|377.17|374.97|376.99|374.79|377.17|374.97|376.99|374.79|0
1641934060000|2022-01-11 20:47:40|377.17|374.97|376.81|374.61|377.17|374.97|376.81|374.61|0
1641934070000|2022-01-11 20:47:50|376.99|374.79|376.99|374.79|377.17|374.97|376.99|374.79|0
1641934080000|2022-01-11 20:48:00|376.81|374.61|376.99|374.79|376.99|374.79|376.81|374.61|0
1641934090000|2022-01-11 20:48:10|377.36|375.16|377.72|375.52|377.72|375.52|377.36|375.16|0
1641934100000|2022-01-11 20:48:20|377.54|375.34|377.72|375.52|377.82|375.62|377.54|375.34|0
1641934110000|2022-01-11 20:48:30|377.91|375.71|377.72|375.52|377.91|375.71|377.72|375.52|0
1641934120000|2022-01-11 20:48:40|377.54|375.34|377.36|375.16|377.54|375.34|377.36|375.16|0
1641934130000|2022-01-11 20:48:50|377.54|375.34|377.91|375.71|377.91|375.71|377.54|375.34|0
1641934140000|2022-01-11 20:49:00|377.72|375.52|378.09|375.89|378.27|376.07|377.72|375.52|0
1641934150000|2022-01-11 20:49:10|378.19|375.99|378.46|376.26|378.46|376.26|378.19|375.99|0
1641934160000|2022-01-11 20:49:20|378.64|376.44|378.46|376.26|378.64|376.44|378.46|376.26|0
1641934170000|2022-01-11 20:49:30|378.64|376.44|378.46|376.26|378.64|376.44|378.46|376.26|0
1641934180000|2022-01-11 20:49:40|378.64|376.44|378.09|375.89|378.64|376.44|378.09|375.89|0
1641934190000|2022-01-11 20:49:50|378.27|376.07|378.27|376.07|378.27|376.07|378.27|376.07|0
1641934200000|2022-01-11 20:50:00|378.46|376.26|379.01|376.81|379.19|376.99|378.46|376.26|0
1641934210000|2022-01-11 20:50:10|378.82|376.62|381.03|378.83|381.03|378.83|378.82|376.62|0
1641934220000|2022-01-11 20:50:20|381.22|379.02|381.77|379.57|381.77|379.57|381.22|379.02|0
1641934230000|2022-01-11 20:50:30|381.96|379.76|381.77|379.57|382.14|379.94|381.77|379.57|0
1641934240000|2022-01-11 20:50:40|382.05|379.85|381.96|379.76|382.05|379.85|381.59|379.39|0
1641934250000|2022-01-11 20:50:50|382.32|380.12|381.4|379.2|382.32|380.12|381.4|379.2|0
1641934260000|2022-01-11 20:51:00|381.22|379.02|380.3|378.1|381.22|379.02|380.3|378.1|0
1641934270000|2022-01-11 20:51:10|380.66|378.46|380.3|378.1|380.66|378.46|380.3|378.1|0
1641934280000|2022-01-11 20:51:20|380.11|377.91|379.74|377.54|380.11|377.91|379.74|377.54|0
1641934290000|2022-01-11 20:51:30|379.93|377.73|380.11|377.91|380.3|378.1|379.93|377.73|0
1641934300000|2022-01-11 20:51:40|380.3|378.1|380.3|378.1|380.48|378.28|380.3|378.1|0
1641934310000|2022-01-11 20:51:50|380.48|378.28|380.66|378.46|380.66|378.46|380.3|378.1|0
1641934320000|2022-01-11 20:52:00|380.85|378.65|380.66|378.46|380.85|378.65|380.48|378.28|0
1641934330000|2022-01-11 20:52:10|380.48|378.28|380.11|377.91|380.48|378.28|380.11|377.91|0
1641934340000|2022-01-11 20:52:20|379.74|377.54|379.74|377.54|379.74|377.54|379.74|377.54|0
1641934350000|2022-01-11 20:52:30|379.56|377.36|379.74|377.54|379.74|377.54|379.56|377.36|0
1641934360000|2022-01-11 20:52:40|379.93|377.73|380.3|378.1|380.3|378.1|379.93|377.73|0
1641934370000|2022-01-11 20:52:50|380.48|378.28|380.3|378.1|380.48|378.28|380.11|377.91|0
1641934380000|2022-01-11 20:53:00|380.66|378.46|380.85|378.65|380.85|378.65|380.66|378.46|0
1641934390000|2022-01-11 20:53:10|381.03|378.83|381.4|379.2|381.4|379.2|381.03|378.83|0
1641934400000|2022-01-11 20:53:20|381.77|379.57|381.77|379.57|381.95|379.75|381.77|379.57|0
1641934410000|2022-01-11 20:53:30|381.59|379.39|381.22|379.02|381.59|379.39|381.22|379.02|0
1641934420000|2022-01-11 20:53:40|381.4|379.2|381.4|379.2|381.4|379.2|381.22|379.02|0
1641934430000|2022-01-11 20:53:50|381.77|379.57|381.59|379.39|381.77|379.57|381.59|379.39|0
1641934440000|2022-01-11 20:54:00|381.4|379.2|380.85|378.65|381.4|379.2|380.85|378.65|0
1641934450000|2022-01-11 20:54:10|380.48|378.28|379.56|377.36|380.48|378.28|379.56|377.36|0
1641934460000|2022-01-11 20:54:20|379.74|377.54|379.74|377.54|379.74|377.54|379.56|377.36|0
1641934470000|2022-01-11 20:54:30|379.93|377.73|379.93|377.73|380.11|377.91|379.93|377.73|0
1641934480000|2022-01-11 20:54:40|379.74|377.54|379.74|377.54|379.74|377.54|379.19|376.99|0
1641934490000|2022-01-11 20:54:50|379.37|377.17|379.37|377.17|379.56|377.36|379.19|376.99|0
1641934500000|2022-01-11 20:55:00|379.19|376.99|378.09|375.89|379.19|376.99|378.09|375.89|0
1641934510000|2022-01-11 20:55:10|377.72|375.52|377.72|375.52|377.72|375.52|377.35|375.15|0
1641934520000|2022-01-11 20:55:20|376.62|374.42|376.44|374.24|376.8|374.6|376.44|374.24|0
1641934530000|2022-01-11 20:55:30|376.25|374.05|375.89|373.69|376.25|374.05|375.89|373.69|0
1641934540000|2022-01-11 20:55:40|376.07|373.87|376.44|374.24|376.44|374.24|376.07|373.87|0
1641934550000|2022-01-11 20:55:50|376.8|374.6|376.8|374.6|376.99|374.79|376.8|374.6|0
1641934560000|2022-01-11 20:56:00|377.17|374.97|377.9|375.7|377.9|375.7|377.17|374.97|0
1641934570000|2022-01-11 20:56:10|378.27|376.07|378.45|376.25|378.64|376.44|378.09|375.89|0
1641934580000|2022-01-11 20:56:20|378.09|375.89|377.9|375.7|378.09|375.89|377.9|375.7|0
1641934590000|2022-01-11 20:56:30|378.09|375.89|377.9|375.7|378.09|375.89|377.72|375.52|0
1641934600000|2022-01-11 20:56:40|378.09|375.89|377.72|375.52|378.09|375.89|377.72|375.52|0
1641934610000|2022-01-11 20:56:50|377.9|375.7|377.72|375.52|377.9|375.7|377.72|375.52|0
1641934620000|2022-01-11 20:57:00|377.54|375.34|377.17|374.97|377.54|375.34|376.99|374.79|0
1641934630000|2022-01-11 20:57:10|376.99|374.79|377.17|374.97|377.17|374.97|376.99|374.79|0
1641934640000|2022-01-11 20:57:20|376.99|374.79|376.99|374.79|377.17|374.97|376.99|374.79|0
1641934650000|2022-01-11 20:57:30|376.8|374.6|376.8|374.6|376.8|374.6|376.8|374.6|0
1641934660000|2022-01-11 20:57:40|376.99|374.79|376.44|374.24|376.99|374.79|376.44|374.24|0
1641934670000|2022-01-11 20:57:50|376.25|374.05|376.07|373.87|376.25|374.05|376.07|373.87|0
1641934690000|2022-01-11 20:58:10|375.89|373.69|375.52|373.32|375.89|373.69|375.52|373.32|0
1641934700000|2022-01-11 20:58:20|375.34|373.14|375.7|373.5|375.7|373.5|375.34|373.14|0
1641934710000|2022-01-11 20:58:30|375.89|373.69|376.07|373.87|376.07|373.87|375.89|373.69|0
1641934720000|2022-01-11 20:58:40|376.25|374.05|376.07|373.87|376.25|374.05|376.07|373.87|0
1641934730000|2022-01-11 20:58:50|375.89|373.69|375.34|373.14|375.89|373.69|375.34|373.14|0
1641934740000|2022-01-11 20:59:00|374.97|372.77|375.15|372.95|375.34|373.14|374.79|372.59|0
1641934750000|2022-01-11 20:59:10|375.34|373.14|375.89|373.69|375.89|373.69|375.34|373.14|0
1641934760000|2022-01-11 20:59:20|376.07|373.87|375.52|373.32|376.25|374.05|375.52|373.32|0
1641934770000|2022-01-11 20:59:30|375.34|373.14|374.61|372.41|375.34|373.14|374.61|372.41|0
1641934780000|2022-01-11 20:59:40|374.24|372.04|373.88|371.68|374.42|372.22|373.88|371.68|0
1641934790000|2022-01-11 20:59:50|373.33|371.13|373.15|370.95|373.33|371.13|372.96|370.76|0
1641934800000|2022-01-11 21:00:00|373.33|371.13|373.33|371.13|373.33|371.13|373.33|371.13|0
1641934810000|2022-01-11 21:00:10|373.15|370.95|372.42|370.22|373.15|370.95|372.42|370.22|0
1641934820000|2022-01-11 21:00:20|372.78|370.58|372.6|370.4|372.78|370.58|372.6|370.4|0
1641934830000|2022-01-11 21:00:30|372.78|370.58|373.15|370.95|373.15|370.95|372.78|370.58|0
1641934840000|2022-01-11 21:00:40|373.51|371.31|373.33|371.13|373.51|371.31|373.33|371.13|0
1641934860000|2022-01-11 21:01:00|373.51|371.31|373.51|371.31|373.51|371.31|373.33|371.13|0
1641934870000|2022-01-11 21:01:10|373.15|370.95|373.14|370.94|373.15|370.95|372.96|370.76|0
1641934880000|2022-01-11 21:01:20|373.33|371.13|373.14|370.94|373.33|371.13|373.14|370.94|0
1641934890000|2022-01-11 21:01:30|373.33|371.13|373.33|371.13|373.33|371.13|373.14|370.94|0
1641934900000|2022-01-11 21:01:40|373.14|370.94|372.96|370.76|373.14|370.94|372.96|370.76|0
1641934910000|2022-01-11 21:01:50|373.14|370.94|373.14|370.94|373.14|370.94|373.14|370.94|0
1641934920000|2022-01-11 21:02:00|373.33|371.13|373.14|370.94|373.33|371.13|373.14|370.94|0
1641934930000|2022-01-11 21:02:10|372.96|370.76|372.96|370.76|372.96|370.76|372.78|370.58|0
1641934940000|2022-01-11 21:02:20|372.78|370.58|372.42|370.22|372.78|370.58|372.42|370.22|0
1641934950000|2022-01-11 21:02:30|372.23|370.03|372.23|370.03|372.23|370.03|372.23|370.03|0
1641934960000|2022-01-11 21:02:40|372.42|370.22|372.23|370.03|372.42|370.22|372.23|370.03|0
1641934970000|2022-01-11 21:02:50|372.05|369.85|372.42|370.22|372.42|370.22|372.05|369.85|0
1641934990000|2022-01-11 21:03:10|372.05|369.85|372.05|369.85|372.05|369.85|371.87|369.67|0
1641935000000|2022-01-11 21:03:20|372.42|370.22|372.96|370.76|372.96|370.76|372.42|370.22|0
1641935010000|2022-01-11 21:03:30|373.14|370.94|372.96|370.76|373.51|371.31|372.96|370.76|0
1641935020000|2022-01-11 21:03:40|373.14|370.94|373.33|371.13|373.33|371.13|373.14|370.94|0
1641935030000|2022-01-11 21:03:50|373.14|370.94|373.33|371.13|373.33|371.13|373.14|370.94|0
1641935040000|2022-01-11 21:04:00|373.14|370.94|372.96|370.76|373.14|370.94|372.96|370.76|0
1641935050000|2022-01-11 21:04:10|372.78|370.58|372.78|370.58|372.78|370.58|372.78|370.58|0
1641935060000|2022-01-11 21:04:20|372.6|370.4|372.6|370.4|372.6|370.4|372.6|370.4|0
1641935070000|2022-01-11 21:04:30|372.96|370.76|373.33|371.13|373.33|371.13|372.96|370.76|0
1641935080000|2022-01-11 21:04:40|373.14|370.94|372.96|370.76|373.14|370.94|372.96|370.76|0
1641935090000|2022-01-11 21:04:50|373.14|370.94|373.14|370.94|373.14|370.94|373.14|370.94|0
1641935100000|2022-01-11 21:05:00|372.96|370.76|372.96|370.76|373.33|371.13|372.96|370.76|0
1641935110000|2022-01-11 21:05:10|373.33|371.13|373.51|371.31|373.51|371.31|373.33|371.13|0
1641935150000|2022-01-11 21:05:50|373.33|371.13|373.33|371.13|373.33|371.13|373.33|371.13|0
1641935160000|2022-01-11 21:06:00|373.14|370.94|373.33|371.13|373.33|371.13|373.14|370.94|0
1641935170000|2022-01-11 21:06:10|373.14|370.94|373.51|371.31|373.51|371.31|373.14|370.94|0
1641935190000|2022-01-11 21:06:30|373.33|371.13|373.33|371.13|373.33|371.13|373.33|371.13|0
1641935200000|2022-01-11 21:06:40|373.14|370.94|373.14|370.94|373.14|370.94|373.14|370.94|0
1641935210000|2022-01-11 21:06:50|373.33|371.13|373.51|371.31|373.51|371.31|373.33|371.13|0
1641935220000|2022-01-11 21:07:00|373.33|371.13|373.14|370.94|373.51|371.31|373.14|370.94|0
1641935230000|2022-01-11 21:07:10|373.33|371.13|373.33|371.13|373.33|371.13|373.33|371.13|0
1641935240000|2022-01-11 21:07:20|373.14|370.94|373.14|370.94|373.14|370.94|373.14|370.94|0
1641935250000|2022-01-11 21:07:30|373.33|371.13|372.96|370.76|373.33|371.13|372.96|370.76|0
1641935260000|2022-01-11 21:07:40|373.14|370.94|372.96|370.76|373.14|370.94|372.96|370.76|0
1641935270000|2022-01-11 21:07:50|372.78|370.58|372.78|370.58|372.78|370.58|372.6|370.4|0
1641935280000|2022-01-11 21:08:00|372.96|370.76|373.14|370.94|373.14|370.94|372.96|370.76|0
1641935290000|2022-01-11 21:08:10|373.33|371.13|373.33|371.13|373.33|371.13|373.33|371.13|0
1641935300000|2022-01-11 21:08:20|373.14|370.94|373.33|371.13|373.33|371.13|373.14|370.94|0
1641935310000|2022-01-11 21:08:30|373.69|371.49|373.51|371.31|373.69|371.49|373.51|371.31|0
1641935320000|2022-01-11 21:08:40|373.32|371.12|373.32|371.12|373.32|371.12|373.32|371.12|0
1641935330000|2022-01-11 21:08:50|373.14|370.94|372.96|370.76|373.14|370.94|372.96|370.76|0
1641935340000|2022-01-11 21:09:00|373.14|370.94|373.32|371.12|373.32|371.12|373.14|370.94|0
1641935400000|2022-01-11 21:10:00|373.51|371.31|373.51|371.31|373.51|371.31|373.32|371.12|0
1641935490000|2022-01-11 21:11:30|374.05|371.85|374.05|371.85|374.05|371.85|374.05|371.85|0
1641935500000|2022-01-11 21:11:40|374.24|372.04|373.69|371.49|374.24|372.04|373.69|371.49|0
1641935510000|2022-01-11 21:11:50|373.87|371.67|373.87|371.67|373.87|371.67|373.87|371.67|0
1641935520000|2022-01-11 21:12:00|374.05|371.85|374.24|372.04|374.24|372.04|374.05|371.85|0
1641935530000|2022-01-11 21:12:10|374.05|371.85|373.69|371.49|374.05|371.85|373.69|371.49|0
1641935550000|2022-01-11 21:12:30|373.87|371.67|373.87|371.67|373.87|371.67|373.87|371.67|0
1641935560000|2022-01-11 21:12:40|373.78|371.58|373.87|371.67|373.87|371.67|373.78|371.58|0
1641935570000|2022-01-11 21:12:50|374.05|371.85|374.05|371.85|374.05|371.85|374.05|371.85|0
1641935580000|2022-01-11 21:13:00|374.42|372.22|373.87|371.67|374.42|372.22|373.87|371.67|0
1641935590000|2022-01-11 21:13:10|374.05|371.85|374.05|371.85|374.05|371.85|374.05|371.85|0
1641935600000|2022-01-11 21:13:20|373.87|371.67|374.05|371.85|374.05|371.85|373.87|371.67|0
1641935610000|2022-01-11 21:13:30|373.87|371.67|374.05|371.85|374.05|371.85|373.87|371.67|0
1641935620000|2022-01-11 21:13:40|373.87|371.67|374.05|371.85|374.05|371.85|373.87|371.67|0
1641935630000|2022-01-11 21:13:50|374.24|372.04|374.24|372.04|374.24|372.04|374.24|372.04|0
1641935640000|2022-01-11 21:14:00|374.42|372.22|373.87|371.67|374.42|372.22|373.87|371.67|0
1641935650000|2022-01-11 21:14:10|374.05|371.85|374.05|371.85|374.05|371.85|374.05|371.85|0
1641935660000|2022-01-11 21:14:20|374.24|372.04|374.24|372.04|374.24|372.04|374.24|372.04|0
1641935670000|2022-01-11 21:14:30|374.05|371.85|374.24|372.04|374.24|372.04|374.05|371.85|0
1641935680000|2022-01-11 21:14:40|374.05|371.85|374.05|371.85|374.05|371.85|374.05|371.85|0
1641935690000|2022-01-11 21:14:50|373.87|371.67|373.87|371.67|373.87|371.67|373.87|371.67|0
1641935710000|2022-01-11 21:15:10|374.35|371.55|374.72|371.92|374.72|371.92|374.35|371.55|0
1641935720000|2022-01-11 21:15:20|374.54|371.74|374.72|371.92|374.72|371.92|374.54|371.74|0
1641935740000|2022-01-11 21:15:40|374.54|371.74|374.35|371.55|374.54|371.74|374.35|371.55|0
1641935750000|2022-01-11 21:15:50|374.45|371.65|374.45|371.65|374.45|371.65|374.45|371.65|0
1641935760000|2022-01-11 21:16:00|374.35|371.55|374.35|371.55|374.35|371.55|374.17|371.37|0
1641935770000|2022-01-11 21:16:10|374.26|371.46|374.54|371.74|374.54|371.74|374.26|371.46|0
1641935780000|2022-01-11 21:16:20|374.81|372.01|374.9|372.1|374.9|372.1|374.81|372.01|0
1641935790000|2022-01-11 21:16:30|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1641935800000|2022-01-11 21:16:40|374.9|372.1|374.9|372.1|374.9|372.1|374.9|372.1|0
1641935810000|2022-01-11 21:16:50|374.72|371.92|374.72|371.92|374.9|372.1|374.72|371.92|0
1641935820000|2022-01-11 21:17:00|374.53|371.73|374.53|371.73|374.53|371.73|374.53|371.73|0
1641935860000|2022-01-11 21:17:40|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1641935900000|2022-01-11 21:18:20|374.9|372.1|374.9|372.1|374.9|372.1|374.72|371.92|0
1641935920000|2022-01-11 21:18:40|374.72|371.92|374.53|371.73|374.72|371.92|374.53|371.73|0
1641935940000|2022-01-11 21:19:00|374.72|371.92|374.9|372.1|374.9|372.1|374.72|371.92|0
1641935960000|2022-01-11 21:19:20|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1641936020000|2022-01-11 21:20:20|374.63|371.83|374.63|371.83|374.63|371.83|374.63|371.83|0
1641936030000|2022-01-11 21:20:30|374.53|371.73|374.53|371.73|374.53|371.73|374.45|371.65|0
1641936040000|2022-01-11 21:20:40|374.45|371.65|374.26|371.46|374.45|371.65|374.26|371.46|0
1641936050000|2022-01-11 21:20:50|374.17|371.37|374.53|371.73|374.53|371.73|374.17|371.37|0
1641936060000|2022-01-11 21:21:00|374.45|371.65|374.35|371.55|374.45|371.65|374.35|371.55|0
1641936070000|2022-01-11 21:21:10|374.17|371.37|374.17|371.37|374.17|371.37|374.17|371.37|0
1641936080000|2022-01-11 21:21:20|373.99|371.19|373.99|371.19|373.99|371.19|373.99|371.19|0
1641936100000|2022-01-11 21:21:40|374.17|371.37|374.17|371.37|374.17|371.37|374.17|371.37|0
1641936110000|2022-01-11 21:21:50|374.26|371.46|374.17|371.37|374.26|371.46|374.17|371.37|0
1641936180000|2022-01-11 21:23:00|374.35|371.55|374.35|371.55|374.45|371.65|374.35|371.55|0
1641936240000|2022-01-11 21:24:00|374.44|371.64|374.44|371.64|374.44|371.64|374.44|371.64|0
1641936250000|2022-01-11 21:24:10|374.35|371.55|374.44|371.64|374.44|371.64|374.35|371.55|0
1641936260000|2022-01-11 21:24:20|374.53|371.73|374.53|371.73|374.53|371.73|374.53|371.73|0
1641936270000|2022-01-11 21:24:30|374.72|371.92|374.72|371.92|374.72|371.92|374.72|371.92|0
1641936280000|2022-01-11 21:24:40|374.53|371.73|374.72|371.92|374.72|371.92|374.53|371.73|0
1641936290000|2022-01-11 21:24:50|374.71|371.91|374.71|371.91|374.71|371.91|374.71|371.91|0
1641936340000|2022-01-11 21:25:40|374.9|372.1|374.9|372.1|374.9|372.1|374.9|372.1|0
1641936350000|2022-01-11 21:25:50|374.71|371.91|374.9|372.1|374.9|372.1|374.71|371.91|0
1641936400000|2022-01-11 21:26:40|374.71|371.91|374.71|371.91|374.71|371.91|374.71|371.91|0
1641936470000|2022-01-11 21:27:50|374.9|372.1|374.9|372.1|374.9|372.1|374.9|372.1|0
1641936520000|2022-01-11 21:28:40|374.71|371.91|374.71|371.91|374.71|371.91|374.71|371.91|0
1641936570000|2022-01-11 21:29:30|374.53|371.73|374.71|371.91|374.71|371.91|374.53|371.73|0
1641936580000|2022-01-11 21:29:40|374.53|371.73|374.53|371.73|374.53|371.73|374.53|371.73|0
1641936600000|2022-01-11 21:30:00|374.35|371.55|374.35|371.55|374.35|371.55|374.35|371.55|0
1641936610000|2022-01-11 21:30:10|374.53|371.73|374.53|371.73|374.53|371.73|374.53|371.73|0
1641936860000|2022-01-11 21:34:20|374.35|371.55|374.35|371.55|374.35|371.55|374.35|371.55|0
1641936920000|2022-01-11 21:35:20|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1641936930000|2022-01-11 21:35:30|374.35|371.55|374.35|371.55|374.35|371.55|374.35|371.55|0
1641936990000|2022-01-11 21:36:30|374.16|371.36|374.35|371.55|374.35|371.55|374.16|371.36|0
1641937110000|2022-01-11 21:38:30|374.16|371.36|374.16|371.36|374.16|371.36|374.16|371.36|0
1641937130000|2022-01-11 21:38:50|374.35|371.55|374.35|371.55|374.35|371.55|374.35|371.55|0
1641937160000|2022-01-11 21:39:20|374.34|371.54|374.34|371.54|374.34|371.54|374.34|371.54|0
1641937170000|2022-01-11 21:39:30|374.26|371.46|374.16|371.36|374.26|371.46|374.16|371.36|0
1641937200000|2022-01-11 21:40:00|374.34|371.54|374.34|371.54|374.34|371.54|374.34|371.54|0
1641937210000|2022-01-11 21:40:10|374.16|371.36|374.16|371.36|374.16|371.36|374.16|371.36|0
1641937230000|2022-01-11 21:40:30|373.98|371.18|373.98|371.18|373.98|371.18|373.98|371.18|0
1641937270000|2022-01-11 21:41:10|373.8|371|373.8|371|373.8|371|373.8|371|0
1641937300000|2022-01-11 21:41:40|373.98|371.18|373.98|371.18|373.98|371.18|373.98|371.18|0
1641937310000|2022-01-11 21:41:50|373.8|371|373.8|371|373.8|371|373.8|371|0
1641937440000|2022-01-11 21:44:00|373.98|371.18|373.8|371|373.98|371.18|373.8|371|0
1641937450000|2022-01-11 21:44:10|373.98|371.18|373.8|371|373.98|371.18|373.8|371|0
1641937470000|2022-01-11 21:44:30|373.61|370.81|373.61|370.81|373.61|370.81|373.61|370.81|0
1641937570000|2022-01-11 21:46:10|373.8|371|373.8|371|373.8|371|373.8|371|0
1641937580000|2022-01-11 21:46:20|373.61|370.81|373.61|370.81|373.61|370.81|373.61|370.81|0
1641937610000|2022-01-11 21:46:50|373.43|370.63|373.61|370.81|373.61|370.81|373.43|370.63|0
1641937620000|2022-01-11 21:47:00|373.43|370.63|373.43|370.63|373.43|370.63|373.43|370.63|0
1641937630000|2022-01-11 21:47:10|373.61|370.81|373.61|370.81|373.61|370.81|373.61|370.81|0
1641937650000|2022-01-11 21:47:30|373.79|370.99|373.79|370.99|373.79|370.99|373.79|370.99|0
1641937670000|2022-01-11 21:47:50|373.98|371.18|373.98|371.18|373.98|371.18|373.98|371.18|0
1641937710000|2022-01-11 21:48:30|374.16|371.36|374.16|371.36|374.16|371.36|374.16|371.36|0
1641937750000|2022-01-11 21:49:10|374.34|371.54|374.34|371.54|374.34|371.54|374.34|371.54|0
1641937800000|2022-01-11 21:50:00|374.16|371.36|374.16|371.36|374.16|371.36|374.16|371.36|0
1641937810000|2022-01-11 21:50:10|374.34|371.54|374.16|371.36|374.34|371.54|374.16|371.36|0
1641937980000|2022-01-11 21:53:00|374.34|371.54|374.34|371.54|374.34|371.54|374.34|371.54|0
1641937990000|2022-01-11 21:53:10|374.16|371.36|374.16|371.36|374.16|371.36|374.16|371.36|0
1641938010000|2022-01-11 21:53:30|374.34|371.54|374.34|371.54|374.34|371.54|374.34|371.54|0
1641938030000|2022-01-11 21:53:50|374.16|371.36|374.34|371.54|374.34|371.54|374.16|371.36|0
1641938040000|2022-01-11 21:54:00|374.16|371.36|374.16|371.36|374.16|371.36|374.16|371.36|0
1641938070000|2022-01-11 21:54:30|373.97|371.17|373.97|371.17|374.16|371.36|373.97|371.17|0
1641938080000|2022-01-11 21:54:40|374.16|371.36|374.16|371.36|374.16|371.36|374.07|371.27|0
1641938090000|2022-01-11 21:54:50|374.34|371.54|374.34|371.54|374.34|371.54|374.34|371.54|0
1641938330000|2022-01-11 21:58:50|374.16|371.36|374.16|371.36|374.16|371.36|374.16|371.36|0
1641938340000|2022-01-11 21:59:00|374.34|371.54|374.34|371.54|374.34|371.54|374.34|371.54|0
1641938390000|2022-01-11 21:59:50|374.25|371.45|374.43|371.63|374.43|371.63|374.25|371.45|0
1641938400000|2022-01-11 22:00:00|374.29|371.49|374.21|371.41|374.29|371.49|374.08|371.28|0
1641938440000|2022-01-11 22:00:40|374.16|371.36|374.16|371.36|374.16|371.36|374.16|371.36|0
1641938580000|2022-01-11 22:03:00|374.19|371.39|374.19|371.39|374.19|371.39|374.19|371.39|0
1641938620000|2022-01-11 22:03:40|374.16|371.36|374.16|371.36|374.16|371.36|374.16|371.36|0
1641938680000|2022-01-11 22:04:40|374.21|371.41|374.21|371.41|374.21|371.41|374.21|371.41|0
1641938690000|2022-01-11 22:04:50|374.45|371.65|374.45|371.65|374.45|371.65|374.45|371.65|0
1641938700000|2022-01-11 22:05:00|374.53|371.73|374.53|371.73|374.53|371.73|374.53|371.73|0
1641938760000|2022-01-11 22:06:00|374.45|371.65|374.45|371.65|374.45|371.65|374.45|371.65|0
1641938840000|2022-01-11 22:07:20|374.53|371.73|374.53|371.73|374.53|371.73|374.53|371.73|0
1641938900000|2022-01-11 22:08:20|374.32|371.52|374.4|371.6|374.77|371.97|374.32|371.52|0
1641938910000|2022-01-11 22:08:30|374.37|371.57|374.37|371.57|374.37|371.57|374.37|371.57|0
1641938920000|2022-01-11 22:08:40|374.35|371.55|374.35|371.55|374.37|371.57|374.35|371.55|0
1641938930000|2022-01-11 22:08:50|374.37|371.57|374.37|371.57|374.45|371.65|374.37|371.57|0
1641938950000|2022-01-11 22:09:10|374.4|371.6|374.43|371.63|374.43|371.63|374.4|371.6|0
1641939010000|2022-01-11 22:10:10|374.61|371.81|374.61|371.81|374.61|371.81|374.61|371.81|0
1641939040000|2022-01-11 22:10:40|374.59|371.79|374.59|371.79|374.59|371.79|374.59|371.79|0
1641939080000|2022-01-11 22:11:20|374.56|371.76|374.56|371.76|374.56|371.76|374.56|371.76|0
1641939100000|2022-01-11 22:11:40|374.61|371.81|374.59|371.79|374.61|371.81|374.59|371.79|0
1641939110000|2022-01-11 22:11:50|374.61|371.81|374.53|371.73|374.61|371.81|374.53|371.73|0
1641939120000|2022-01-11 22:12:00|374.61|371.81|374.61|371.81|374.61|371.81|374.61|371.81|0
1641939140000|2022-01-11 22:12:20|374.59|371.79|374.59|371.79|374.59|371.79|374.59|371.79|0
1641939150000|2022-01-11 22:12:30|374.61|371.81|374.59|371.79|374.61|371.81|374.59|371.79|0
1641939160000|2022-01-11 22:12:40|374.61|371.81|374.61|371.81|374.61|371.81|374.61|371.81|0
1641939180000|2022-01-11 22:13:00|374.59|371.79|374.59|371.79|374.59|371.79|374.59|371.79|0
1641939240000|2022-01-11 22:14:00|374.56|371.76|374.56|371.76|374.56|371.76|374.56|371.76|0
1641939260000|2022-01-11 22:14:20|374.53|371.73|374.53|371.73|374.53|371.73|374.53|371.73|0
1641939330000|2022-01-11 22:15:30|374.56|371.76|374.56|371.76|374.56|371.76|374.56|371.76|0
1641939410000|2022-01-11 22:16:50|374.51|371.71|374.51|371.71|374.51|371.71|374.51|371.71|0
1641939420000|2022-01-11 22:17:00|374.59|371.79|374.59|371.79|374.59|371.79|374.59|371.79|0
1641939440000|2022-01-11 22:17:20|374.56|371.76|374.56|371.76|374.56|371.76|374.56|371.76|0
1641939460000|2022-01-11 22:17:40|374.53|371.73|374.53|371.73|374.53|371.73|374.53|371.73|0
1641939510000|2022-01-11 22:18:30|374.56|371.76|374.56|371.76|374.56|371.76|374.56|371.76|0
1641939520000|2022-01-11 22:18:40|374.53|371.73|374.53|371.73|374.53|371.73|374.53|371.73|0
1641939530000|2022-01-11 22:18:50|374.35|371.55|374.29|371.49|374.35|371.55|374.29|371.49|0
1641939550000|2022-01-11 22:19:10|374.32|371.52|374.32|371.52|374.32|371.52|374.32|371.52|0
1641939570000|2022-01-11 22:19:30|374.13|371.33|374.13|371.33|374.13|371.33|374.13|371.33|0
1641939580000|2022-01-11 22:19:40|373.86|371.06|373.86|371.06|373.86|371.06|373.86|371.06|0
1641939590000|2022-01-11 22:19:50|374.13|371.33|374.13|371.33|374.13|371.33|374.13|371.33|0
1641939600000|2022-01-11 22:20:00|374.16|371.36|374.21|371.41|374.21|371.41|374.16|371.36|0
1641939660000|2022-01-11 22:21:00|374.16|371.36|374.19|371.39|374.19|371.39|374.16|371.36|0
1641939690000|2022-01-11 22:21:30|374.21|371.41|374.19|371.39|374.21|371.41|374.19|371.39|0
1641939710000|2022-01-11 22:21:50|374.21|371.41|374.21|371.41|374.21|371.41|374.21|371.41|0
1641939730000|2022-01-11 22:22:10|374.19|371.39|374.18|371.38|374.19|371.39|374.18|371.38|0
1641939740000|2022-01-11 22:22:20|374.16|371.36|374.16|371.36|374.16|371.36|374.16|371.36|0
1641939750000|2022-01-11 22:22:30|374.21|371.41|374.21|371.41|374.21|371.41|374.21|371.41|0
1641939770000|2022-01-11 22:22:50|374.18|371.38|374.18|371.38|374.18|371.38|374.18|371.38|0
1641939790000|2022-01-11 22:23:10|374.16|371.36|374.16|371.36|374.16|371.36|374.16|371.36|0
1641939880000|2022-01-11 22:24:40|374.15|371.35|374.15|371.35|374.15|371.35|374.15|371.35|0
1641939940000|2022-01-11 22:25:40|374.18|371.38|374.18|371.38|374.18|371.38|374.18|371.38|0
1641939990000|2022-01-11 22:26:30|374.15|371.35|374.15|371.35|374.15|371.35|374.15|371.35|0
1641940000000|2022-01-11 22:26:40|374.18|371.38|374.18|371.38|374.18|371.38|374.18|371.38|0
1641940030000|2022-01-11 22:27:10|373.91|371.11|373.89|371.09|373.91|371.11|373.89|371.09|0
1641940050000|2022-01-11 22:27:30|373.91|371.11|373.91|371.11|373.91|371.11|373.91|371.11|0
1641940110000|2022-01-11 22:28:30|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1641940160000|2022-01-11 22:29:20|373.91|371.11|373.91|371.11|373.91|371.11|373.91|371.11|0
1641940270000|2022-01-11 22:31:10|373.7|370.9|373.7|370.9|373.7|370.9|373.7|370.9|0
1641940290000|2022-01-11 22:31:30|373.97|371.17|373.94|371.14|373.97|371.17|373.94|371.14|0
1641940300000|2022-01-11 22:31:40|373.97|371.17|373.97|371.17|374.07|371.27|373.97|371.17|0
1641940310000|2022-01-11 22:31:50|373.94|371.14|373.94|371.14|373.94|371.14|373.94|371.14|0
1641940320000|2022-01-11 22:32:00|373.99|371.19|373.99|371.19|373.99|371.19|373.99|371.19|0
1641940340000|2022-01-11 22:32:20|374.02|371.22|374.02|371.22|374.02|371.22|374.02|371.22|0
1641940450000|2022-01-11 22:34:10|374.04|371.24|374.04|371.24|374.04|371.24|374.04|371.24|0
1641940560000|2022-01-11 22:36:00|374.02|371.22|374.02|371.22|374.02|371.22|374.02|371.22|0
1641940670000|2022-01-11 22:37:50|374.04|371.24|374.04|371.24|374.04|371.24|374.04|371.24|0
1641940680000|2022-01-11 22:38:00|374.07|371.27|374.07|371.27|374.07|371.27|374.07|371.27|0
1641940800000|2022-01-11 22:40:00|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1641940990000|2022-01-11 22:43:10|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1641941000000|2022-01-11 22:43:20|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1641941410000|2022-01-11 22:50:10|374.07|371.27|374.07|371.27|374.07|371.27|374.07|371.27|0
1641941660000|2022-01-11 22:54:20|374.06|371.26|374.06|371.26|374.06|371.26|374.06|371.26|0
1641941690000|2022-01-11 22:54:50|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1641941810000|2022-01-11 22:56:50|374.22|371.42|374.22|371.42|374.22|371.42|374.22|371.42|0
1641941820000|2022-01-11 22:57:00|374.12|371.32|374.09|371.29|374.12|371.32|374.09|371.29|0
1641941860000|2022-01-11 22:57:40|374.06|371.26|374.09|371.29|374.09|371.29|374.06|371.26|0
1641941890000|2022-01-11 22:58:10|374.06|371.26|374.03|371.23|374.06|371.26|374.03|371.23|0
1641941900000|2022-01-11 22:58:20|374.06|371.26|374.06|371.26|374.06|371.26|374.06|371.26|0
1641941920000|2022-01-11 22:58:40|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1641941950000|2022-01-11 22:59:10|373.96|371.16|373.96|371.16|373.96|371.16|373.96|371.16|0
1641941960000|2022-01-11 22:59:20|374.06|371.26|374.06|371.26|374.06|371.26|374.06|371.26|0
1641941970000|2022-01-11 22:59:30|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1641942000000|2022-01-11 23:00:00|373.87|371.07|374.78|371.98|374.78|371.98|373.87|371.07|0
1641942010000|2022-01-11 23:00:10|374.5|371.7|374.32|371.52|374.68|371.88|374.32|371.52|0
1641942020000|2022-01-11 23:00:20|374.14|371.34|374.14|371.34|374.14|371.34|373.95|371.15|0
1641942030000|2022-01-11 23:00:30|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1641942040000|2022-01-11 23:00:40|373.77|370.97|373.41|370.61|373.77|370.97|373.41|370.61|0
1641942050000|2022-01-11 23:00:50|373.59|370.79|373.77|370.97|373.77|370.97|373.59|370.79|0
1641942060000|2022-01-11 23:01:00|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1641942070000|2022-01-11 23:01:10|373.41|370.61|373.5|370.7|373.59|370.79|373.41|370.61|0
1641942080000|2022-01-11 23:01:20|373.41|370.61|373.41|370.61|373.41|370.61|373.41|370.61|0
1641942090000|2022-01-11 23:01:30|373.59|370.79|373.22|370.42|373.59|370.79|373.22|370.42|0
1641942100000|2022-01-11 23:01:40|373.41|370.61|373.22|370.42|373.41|370.61|373.22|370.42|0
1641942110000|2022-01-11 23:01:50|373.32|370.52|373.41|370.61|373.41|370.61|373.22|370.42|0
1641942120000|2022-01-11 23:02:00|373.59|370.79|373.41|370.61|373.59|370.79|373.41|370.61|0
1641942130000|2022-01-11 23:02:10|373.59|370.79|373.77|370.97|373.77|370.97|373.59|370.79|0
1641942150000|2022-01-11 23:02:30|373.95|371.15|373.59|370.79|374.14|371.34|373.59|370.79|0
1641942160000|2022-01-11 23:02:40|373.77|370.97|373.77|370.97|373.77|370.97|373.77|370.97|0
1641942170000|2022-01-11 23:02:50|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1641942180000|2022-01-11 23:03:00|373.41|370.61|373.59|370.79|373.59|370.79|373.41|370.61|0
1641942190000|2022-01-11 23:03:10|373.41|370.61|373.41|370.61|373.41|370.61|373.41|370.61|0
1641942200000|2022-01-11 23:03:20|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1641942210000|2022-01-11 23:03:30|373.41|370.61|373.41|370.61|373.41|370.61|373.41|370.61|0
1641942230000|2022-01-11 23:03:50|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1641942250000|2022-01-11 23:04:10|373.32|370.52|373.22|370.42|373.32|370.52|373.22|370.42|0
1641942260000|2022-01-11 23:04:20|373.32|370.52|373.4|370.6|373.4|370.6|373.32|370.52|0
1641942280000|2022-01-11 23:04:40|373.32|370.52|373.32|370.52|373.32|370.52|373.22|370.42|0
1641942290000|2022-01-11 23:04:50|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1641942300000|2022-01-11 23:05:00|373.4|370.6|373.22|370.42|373.4|370.6|373.22|370.42|0
1641942310000|2022-01-11 23:05:10|373.4|370.6|373.4|370.6|373.4|370.6|373.4|370.6|0
1641942320000|2022-01-11 23:05:20|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1641942330000|2022-01-11 23:05:30|373.32|370.52|373.22|370.42|373.32|370.52|373.22|370.42|0
1641942340000|2022-01-11 23:05:40|373.32|370.52|373.4|370.6|373.4|370.6|373.32|370.52|0
1641942350000|2022-01-11 23:05:50|373.22|370.42|373.04|370.24|373.22|370.42|373.04|370.24|0
1641942370000|2022-01-11 23:06:10|372.86|370.06|372.86|370.06|372.95|370.15|372.86|370.06|0
1641942380000|2022-01-11 23:06:20|373.04|370.24|372.86|370.06|373.04|370.24|372.86|370.06|0
1641942390000|2022-01-11 23:06:30|372.68|369.88|372.13|369.33|372.68|369.88|372.13|369.33|0
1641942400000|2022-01-11 23:06:40|372.31|369.51|372.13|369.33|372.31|369.51|372.13|369.33|0
1641942410000|2022-01-11 23:06:50|372.22|369.42|372.31|369.51|372.31|369.51|372.22|369.42|0
1641942420000|2022-01-11 23:07:00|372.49|369.69|372.49|369.69|372.49|369.69|372.41|369.61|0
1641942430000|2022-01-11 23:07:10|372.67|369.87|372.86|370.06|372.86|370.06|372.67|369.87|0
1641942440000|2022-01-11 23:07:20|373.04|370.24|373.04|370.24|373.04|370.24|373.04|370.24|0
1641942450000|2022-01-11 23:07:30|372.95|370.15|373.04|370.24|373.04|370.24|372.86|370.06|0
1641942480000|2022-01-11 23:08:00|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1641942500000|2022-01-11 23:08:20|373.4|370.6|373.4|370.6|373.4|370.6|373.4|370.6|0
1641942510000|2022-01-11 23:08:30|373.59|370.79|373.4|370.6|373.59|370.79|373.4|370.6|0
1641942520000|2022-01-11 23:08:40|373.32|370.52|373.32|370.52|373.32|370.52|373.32|370.52|0
1641942530000|2022-01-11 23:08:50|373.22|370.42|373.4|370.6|373.4|370.6|373.22|370.42|0
1641942550000|2022-01-11 23:09:10|373.5|370.7|373.5|370.7|373.5|370.7|373.5|370.7|0
1641942560000|2022-01-11 23:09:20|373.4|370.6|373.4|370.6|373.4|370.6|373.4|370.6|0
1641942570000|2022-01-11 23:09:30|373.32|370.52|373.32|370.52|373.32|370.52|373.32|370.52|0
1641942580000|2022-01-11 23:09:40|373.4|370.6|373.4|370.6|373.4|370.6|373.4|370.6|0
1641942590000|2022-01-11 23:09:50|373.32|370.52|373.32|370.52|373.32|370.52|373.32|370.52|0
1641942600000|2022-01-11 23:10:00|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1641942610000|2022-01-11 23:10:10|373.32|370.52|373.4|370.6|373.4|370.6|373.32|370.52|0
1641942620000|2022-01-11 23:10:20|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1641942630000|2022-01-11 23:10:30|373.77|370.97|373.77|370.97|373.77|370.97|373.77|370.97|0
1641942660000|2022-01-11 23:11:00|373.86|371.06|373.86|371.06|373.86|371.06|373.86|371.06|0
1641942670000|2022-01-11 23:11:10|373.95|371.15|373.77|370.97|373.95|371.15|373.77|370.97|0
1641942680000|2022-01-11 23:11:20|373.86|371.06|373.77|370.97|373.86|371.06|373.77|370.97|0
1641942690000|2022-01-11 23:11:30|373.58|370.78|373.22|370.42|373.58|370.78|373.22|370.42|0
1641942700000|2022-01-11 23:11:40|373.04|370.24|373.04|370.24|373.04|370.24|373.04|370.24|0
1641942710000|2022-01-11 23:11:50|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1641942720000|2022-01-11 23:12:00|373.04|370.24|373.04|370.24|373.04|370.24|373.04|370.24|0
1641942750000|2022-01-11 23:12:30|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1641942760000|2022-01-11 23:12:40|373.4|370.6|373.58|370.78|373.58|370.78|373.4|370.6|0
1641942780000|2022-01-11 23:13:00|373.77|370.97|373.77|370.97|373.77|370.97|373.77|370.97|0
1641942820000|2022-01-11 23:13:40|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1641942830000|2022-01-11 23:13:50|373.77|370.97|373.95|371.15|373.95|371.15|373.77|370.97|0
1641942840000|2022-01-11 23:14:00|373.86|371.06|373.95|371.15|373.95|371.15|373.77|370.97|0
1641942860000|2022-01-11 23:14:20|374.13|371.33|374.13|371.33|374.13|371.33|374.13|371.33|0
1641942870000|2022-01-11 23:14:30|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1641942880000|2022-01-11 23:14:40|373.77|370.97|373.77|370.97|373.77|370.97|373.77|370.97|0
1641942890000|2022-01-11 23:14:50|373.86|371.06|373.95|371.15|373.95|371.15|373.86|371.06|0
1641942900000|2022-01-11 23:15:00|373.86|371.06|373.77|370.97|373.86|371.06|373.77|370.97|0
1641942920000|2022-01-11 23:15:20|373.86|371.06|373.86|371.06|373.86|371.06|373.86|371.06|0
1641942930000|2022-01-11 23:15:30|373.77|370.97|373.77|370.97|373.95|371.15|373.77|370.97|0
1641942940000|2022-01-11 23:15:40|373.86|371.06|373.95|371.15|373.95|371.15|373.86|371.06|0
1641942950000|2022-01-11 23:15:50|373.86|371.06|373.95|371.15|373.95|371.15|373.86|371.06|0
1641942960000|2022-01-11 23:16:00|374.13|371.33|374.31|371.51|374.31|371.51|374.13|371.33|0
1641942980000|2022-01-11 23:16:20|374.5|371.7|374.5|371.7|374.5|371.7|374.5|371.7|0
1641943010000|2022-01-11 23:16:50|374.59|371.79|374.68|371.88|374.68|371.88|374.5|371.7|0
1641943020000|2022-01-11 23:17:00|374.86|372.06|374.86|372.06|374.96|372.16|374.86|372.06|0
1641943040000|2022-01-11 23:17:20|374.68|371.88|374.68|371.88|374.68|371.88|374.68|371.88|0
1641943060000|2022-01-11 23:17:40|374.86|372.06|374.86|372.06|374.86|372.06|374.86|372.06|0
1641943070000|2022-01-11 23:17:50|375.04|372.24|374.86|372.06|375.04|372.24|374.86|372.06|0
1641943080000|2022-01-11 23:18:00|374.96|372.16|374.86|372.06|374.96|372.16|374.77|371.97|0
1641943090000|2022-01-11 23:18:10|374.68|371.88|374.86|372.06|374.86|372.06|374.68|371.88|0
1641943100000|2022-01-11 23:18:20|374.68|371.88|374.68|371.88|374.68|371.88|374.68|371.88|0
1641943120000|2022-01-11 23:18:40|374.59|371.79|374.5|371.7|374.68|371.88|374.5|371.7|0
1641943130000|2022-01-11 23:18:50|374.68|371.88|374.5|371.7|374.68|371.88|374.5|371.7|0
1641943140000|2022-01-11 23:19:00|374.59|371.79|374.59|371.79|374.59|371.79|374.59|371.79|0
1641943150000|2022-01-11 23:19:10|374.5|371.7|374.5|371.7|374.59|371.79|374.5|371.7|0
1641943160000|2022-01-11 23:19:20|374.59|371.79|374.59|371.79|374.68|371.88|374.59|371.79|0
1641943170000|2022-01-11 23:19:30|374.68|371.88|374.68|371.88|374.68|371.88|374.68|371.88|0
1641943180000|2022-01-11 23:19:40|374.77|371.97|374.68|371.88|374.77|371.97|374.68|371.88|0
1641943200000|2022-01-11 23:20:00|374.59|371.79|374.68|371.88|374.68|371.88|374.59|371.79|0
1641943210000|2022-01-11 23:20:10|374.86|372.06|374.86|372.06|375.04|372.24|374.86|372.06|0
1641943220000|2022-01-11 23:20:20|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1641943230000|2022-01-11 23:20:30|374.86|372.06|374.86|372.06|374.86|372.06|374.86|372.06|0
1641943250000|2022-01-11 23:20:50|374.68|371.88|374.68|371.88|374.68|371.88|374.68|371.88|0
1641943260000|2022-01-11 23:21:00|374.49|371.69|374.49|371.69|374.49|371.69|374.49|371.69|0
1641943280000|2022-01-11 23:21:20|374.31|371.51|374.31|371.51|374.31|371.51|374.31|371.51|0
1641943290000|2022-01-11 23:21:30|374.49|371.69|374.49|371.69|374.49|371.69|374.49|371.69|0
1641943300000|2022-01-11 23:21:40|374.68|371.88|374.68|371.88|374.68|371.88|374.68|371.88|0
1641943310000|2022-01-11 23:21:50|374.49|371.69|374.68|371.88|374.68|371.88|374.49|371.69|0
1641943320000|2022-01-11 23:22:00|374.86|372.06|374.86|372.06|374.86|372.06|374.86|372.06|0
1641943330000|2022-01-11 23:22:10|375.23|372.43|375.23|372.43|375.23|372.43|375.23|372.43|0
1641943340000|2022-01-11 23:22:20|375.14|372.34|375.04|372.24|375.14|372.34|375.04|372.24|0
1641943420000|2022-01-11 23:23:40|374.86|372.06|374.86|372.06|375.04|372.24|374.86|372.06|0
1641943440000|2022-01-11 23:24:00|375.04|372.24|374.86|372.06|375.04|372.24|374.86|372.06|0
1641943460000|2022-01-11 23:24:20|374.68|371.88|374.86|372.06|374.86|372.06|374.68|371.88|0
1641943500000|2022-01-11 23:25:00|375.04|372.24|374.86|372.06|375.04|372.24|374.86|372.06|0
1641943510000|2022-01-11 23:25:10|374.68|371.88|374.68|371.88|374.68|371.88|374.68|371.88|0
1641943520000|2022-01-11 23:25:20|374.86|372.06|374.86|372.06|374.86|372.06|374.86|372.06|0
1641943530000|2022-01-11 23:25:30|374.95|372.15|374.95|372.15|374.95|372.15|374.95|372.15|0
1641943540000|2022-01-11 23:25:40|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1641943560000|2022-01-11 23:26:00|374.86|372.06|374.86|372.06|374.86|372.06|374.86|372.06|0
1641943570000|2022-01-11 23:26:10|374.95|372.15|375.04|372.24|375.04|372.24|374.95|372.15|0
1641943580000|2022-01-11 23:26:20|374.86|372.06|374.95|372.15|374.95|372.15|374.86|372.06|0
1641943590000|2022-01-11 23:26:30|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1641943620000|2022-01-11 23:27:00|374.86|372.06|375.04|372.24|375.04|372.24|374.86|372.06|0
1641943630000|2022-01-11 23:27:10|374.95|372.15|374.86|372.06|374.95|372.15|374.86|372.06|0
1641943650000|2022-01-11 23:27:30|375.04|372.24|374.95|372.15|375.04|372.24|374.95|372.15|0
1641943660000|2022-01-11 23:27:40|374.86|372.06|374.86|372.06|374.86|372.06|374.86|372.06|0
1641943680000|2022-01-11 23:28:00|374.67|371.87|374.67|371.87|374.67|371.87|374.67|371.87|0
1641943690000|2022-01-11 23:28:10|374.86|372.06|374.86|372.06|374.86|372.06|374.86|372.06|0
1641943740000|2022-01-11 23:29:00|374.67|371.87|374.67|371.87|374.67|371.87|374.67|371.87|0
1641943760000|2022-01-11 23:29:20|374.86|372.06|374.86|372.06|374.86|372.06|374.86|372.06|0
1641943800000|2022-01-11 23:30:00|374.77|371.97|374.67|371.87|374.77|371.97|374.67|371.87|0
1641943810000|2022-01-11 23:30:10|374.49|371.69|374.49|371.69|374.49|371.69|374.49|371.69|0
1641943820000|2022-01-11 23:30:20|374.31|371.51|374.31|371.51|374.31|371.51|374.31|371.51|0
1641943850000|2022-01-11 23:30:50|374.22|371.42|374.13|371.33|374.22|371.42|374.13|371.33|0
1641943860000|2022-01-11 23:31:00|374.22|371.42|374.13|371.33|374.22|371.42|374.13|371.33|0
1641943870000|2022-01-11 23:31:10|374.31|371.51|374.31|371.51|374.31|371.51|374.31|371.51|0
1641943880000|2022-01-11 23:31:20|374.13|371.33|374.13|371.33|374.13|371.33|374.13|371.33|0
1641943900000|2022-01-11 23:31:40|374.31|371.51|374.31|371.51|374.31|371.51|374.31|371.51|0
1641943930000|2022-01-11 23:32:10|374.13|371.33|374.31|371.51|374.31|371.51|374.13|371.33|0
1641943940000|2022-01-11 23:32:20|374.13|371.33|374.22|371.42|374.22|371.42|374.13|371.33|0
1641943950000|2022-01-11 23:32:30|374.31|371.51|374.31|371.51|374.31|371.51|374.31|371.51|0
1641943960000|2022-01-11 23:32:40|374.49|371.69|374.49|371.69|374.49|371.69|374.49|371.69|0
1641943970000|2022-01-11 23:32:50|374.31|371.51|374.31|371.51|374.31|371.51|374.31|371.51|0
1641943980000|2022-01-11 23:33:00|374.49|371.69|374.49|371.69|374.49|371.69|374.49|371.69|0
1641944000000|2022-01-11 23:33:20|374.59|371.79|374.49|371.69|374.59|371.79|374.49|371.69|0
1641944010000|2022-01-11 23:33:30|374.67|371.87|374.67|371.87|374.67|371.87|374.67|371.87|0
1641944030000|2022-01-11 23:33:50|374.49|371.69|374.49|371.69|374.49|371.69|374.49|371.69|0
1641944040000|2022-01-11 23:34:00|374.67|371.87|374.49|371.69|374.67|371.87|374.49|371.69|0
1641944070000|2022-01-11 23:34:30|374.31|371.51|374.31|371.51|374.31|371.51|374.31|371.51|0
1641944080000|2022-01-11 23:34:40|374.12|371.32|374.31|371.51|374.31|371.51|374.12|371.32|0
1641944090000|2022-01-11 23:34:50|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1641944100000|2022-01-11 23:35:00|374.31|371.51|374.12|371.32|374.31|371.51|374.12|371.32|0
1641944110000|2022-01-11 23:35:10|374.31|371.51|374.31|371.51|374.31|371.51|374.31|371.51|0
1641944130000|2022-01-11 23:35:30|374.12|371.32|374.22|371.42|374.22|371.42|374.12|371.32|0
1641944150000|2022-01-11 23:35:50|374.31|371.51|374.49|371.69|374.49|371.69|374.31|371.51|0
1641944170000|2022-01-11 23:36:10|374.67|371.87|374.86|372.06|374.86|372.06|374.67|371.87|0
1641944180000|2022-01-11 23:36:20|374.85|372.05|374.85|372.05|374.85|372.05|374.85|372.05|0
1641944190000|2022-01-11 23:36:30|374.77|371.97|374.67|371.87|374.77|371.97|374.67|371.87|0
1641944220000|2022-01-11 23:37:00|374.49|371.69|374.49|371.69|374.49|371.69|374.49|371.69|0
1641944240000|2022-01-11 23:37:20|374.67|371.87|374.67|371.87|374.67|371.87|374.67|371.87|0
1641944260000|2022-01-11 23:37:40|374.85|372.05|374.85|372.05|374.85|372.05|374.85|372.05|0
1641944280000|2022-01-11 23:38:00|374.77|371.97|374.67|371.87|374.77|371.97|374.67|371.87|0
1641944340000|2022-01-11 23:39:00|374.85|372.05|375.04|372.24|375.04|372.24|374.85|372.05|0
1641944350000|2022-01-11 23:39:10|375.22|372.42|375.4|372.6|375.4|372.6|375.22|372.42|0
1641944360000|2022-01-11 23:39:20|375.22|372.42|375.22|372.42|375.22|372.42|375.22|372.42|0
1641944380000|2022-01-11 23:39:40|375.04|372.24|375.04|372.24|375.04|372.24|375.04|372.24|0
1641944400000|2022-01-11 23:40:00|374.85|372.05|374.49|371.69|374.85|372.05|374.49|371.69|0
1641944430000|2022-01-11 23:40:30|374.58|371.78|374.67|371.87|374.67|371.87|374.49|371.69|0
1641944440000|2022-01-11 23:40:40|374.85|372.05|374.67|371.87|374.85|372.05|374.67|371.87|0
1641944460000|2022-01-11 23:41:00|374.85|372.05|374.67|371.87|374.85|372.05|374.67|371.87|0
1641944470000|2022-01-11 23:41:10|374.49|371.69|374.67|371.87|374.67|371.87|374.49|371.69|0
1641944480000|2022-01-11 23:41:20|374.58|371.78|374.58|371.78|374.58|371.78|374.58|371.78|0
1641944490000|2022-01-11 23:41:30|374.67|371.87|374.49|371.69|374.67|371.87|374.49|371.69|0
1641944520000|2022-01-11 23:42:00|374.67|371.87|374.67|371.87|374.67|371.87|374.49|371.69|0
1641944530000|2022-01-11 23:42:10|374.58|371.78|374.58|371.78|374.58|371.78|374.58|371.78|0
1641944540000|2022-01-11 23:42:20|374.49|371.69|374.49|371.69|374.49|371.69|374.49|371.69|0
1641944550000|2022-01-11 23:42:30|374.58|371.78|374.67|371.87|374.67|371.87|374.58|371.78|0
1641944560000|2022-01-11 23:42:40|374.85|372.05|375.04|372.24|375.04|372.24|374.85|372.05|0
1641944570000|2022-01-11 23:42:50|374.85|372.05|375.04|372.24|375.04|372.24|374.85|372.05|0
1641944580000|2022-01-11 23:43:00|375.22|372.42|375.04|372.24|375.22|372.42|375.04|372.24|0
1641944600000|2022-01-11 23:43:20|374.85|372.05|374.85|372.05|374.85|372.05|374.85|372.05|0
1641944620000|2022-01-11 23:43:40|374.67|371.87|374.3|371.5|374.67|371.87|374.3|371.5|0
1641944630000|2022-01-11 23:43:50|374.12|371.32|373.94|371.14|374.12|371.32|373.94|371.14|0
1641944640000|2022-01-11 23:44:00|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1641944670000|2022-01-11 23:44:30|374.03|371.23|374.03|371.23|374.03|371.23|374.03|371.23|0
1641944680000|2022-01-11 23:44:40|373.94|371.14|374.03|371.23|374.03|371.23|373.94|371.14|0
1641944690000|2022-01-11 23:44:50|374.12|371.32|374.3|371.5|374.3|371.5|374.12|371.32|0
1641944700000|2022-01-11 23:45:00|374.49|371.69|374.49|371.69|374.49|371.69|374.49|371.69|0
1641944710000|2022-01-11 23:45:10|374.3|371.5|374.12|371.32|374.3|371.5|374.12|371.32|0
1641944720000|2022-01-11 23:45:20|373.94|371.14|374.12|371.32|374.12|371.32|373.94|371.14|0
1641944730000|2022-01-11 23:45:30|374.22|371.42|374.22|371.42|374.22|371.42|374.22|371.42|0
1641944740000|2022-01-11 23:45:40|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1641944750000|2022-01-11 23:45:50|374.3|371.5|373.94|371.14|374.3|371.5|373.94|371.14|0
1641944760000|2022-01-11 23:46:00|374.12|371.32|374.22|371.42|374.22|371.42|374.03|371.23|0
1641944770000|2022-01-11 23:46:10|374.3|371.5|374.3|371.5|374.3|371.5|374.3|371.5|0
1641944780000|2022-01-11 23:46:20|374.12|371.32|374.12|371.32|374.12|371.32|374.12|371.32|0
1641944790000|2022-01-11 23:46:30|374.3|371.5|374.49|371.69|374.49|371.69|374.3|371.5|0
1641944800000|2022-01-11 23:46:40|374.67|371.87|374.67|371.87|374.67|371.87|374.67|371.87|0
1641944810000|2022-01-11 23:46:50|374.85|372.05|374.95|372.15|374.95|372.15|374.85|372.05|0
1641944820000|2022-01-11 23:47:00|375.03|372.23|375.03|372.23|375.03|372.23|375.03|372.23|0
1641944830000|2022-01-11 23:47:10|375.22|372.42|375.22|372.42|375.4|372.6|375.22|372.42|0
1641944850000|2022-01-11 23:47:30|375.03|372.23|375.03|372.23|375.03|372.23|375.03|372.23|0
1641944860000|2022-01-11 23:47:40|374.85|372.05|375.03|372.23|375.03|372.23|374.85|372.05|0
1641944870000|2022-01-11 23:47:50|374.95|372.15|375.03|372.23|375.03|372.23|374.95|372.15|0
1641944880000|2022-01-11 23:48:00|375.22|372.42|375.13|372.33|375.22|372.42|375.03|372.23|0
1641944890000|2022-01-11 23:48:10|375.22|372.42|375.22|372.42|375.22|372.42|375.22|372.42|0
1641944920000|2022-01-11 23:48:40|375.31|372.51|375.4|372.6|375.4|372.6|375.31|372.51|0
1641944930000|2022-01-11 23:48:50|375.31|372.51|375.22|372.42|375.4|372.6|375.22|372.42|0
1641944940000|2022-01-11 23:49:00|375.13|372.33|375.03|372.23|375.13|372.33|375.03|372.23|0
1641944960000|2022-01-11 23:49:20|375.22|372.42|375.22|372.42|375.22|372.42|375.13|372.33|0
1641944970000|2022-01-11 23:49:30|375.03|372.23|375.03|372.23|375.13|372.33|375.03|372.23|0
1641945000000|2022-01-11 23:50:00|375.13|372.33|375.03|372.23|375.13|372.33|375.03|372.23|0
1641945010000|2022-01-11 23:50:10|375.13|372.33|375.03|372.23|375.22|372.42|375.03|372.23|0
1641945020000|2022-01-11 23:50:20|375.13|372.33|375.03|372.23|375.13|372.33|375.03|372.23|0
1641945030000|2022-01-11 23:50:30|374.95|372.15|374.95|372.15|374.95|372.15|374.95|372.15|0
1641945040000|2022-01-11 23:50:40|374.85|372.05|374.85|372.05|374.95|372.15|374.85|372.05|0
1641945050000|2022-01-11 23:50:50|375.03|372.23|375.03|372.23|375.03|372.23|375.03|372.23|0
1641945060000|2022-01-11 23:51:00|375.22|372.42|375.03|372.23|375.22|372.42|375.03|372.23|0
1641945090000|2022-01-11 23:51:30|374.85|372.05|374.85|372.05|374.85|372.05|374.85|372.05|0
1641945100000|2022-01-11 23:51:40|375.03|372.23|375.03|372.23|375.03|372.23|375.03|372.23|0
1641945120000|2022-01-11 23:52:00|374.85|372.05|374.85|372.05|374.85|372.05|374.85|372.05|0
1641945130000|2022-01-11 23:52:10|375.03|372.23|375.03|372.23|375.03|372.23|375.03|372.23|0
1641945140000|2022-01-11 23:52:20|375.22|372.42|375.22|372.42|375.22|372.42|375.22|372.42|0
1641945150000|2022-01-11 23:52:30|375.03|372.23|375.03|372.23|375.03|372.23|375.03|372.23|0
1641945160000|2022-01-11 23:52:40|374.85|372.05|375.4|372.6|375.4|372.6|374.85|372.05|0
1641945210000|2022-01-11 23:53:30|375.22|372.42|375.22|372.42|375.22|372.42|375.22|372.42|0
1641945220000|2022-01-11 23:53:40|375.4|372.6|375.21|372.41|375.4|372.6|375.21|372.41|0
1641945240000|2022-01-11 23:54:00|375.03|372.23|375.03|372.23|375.03|372.23|375.03|372.23|0
1641945250000|2022-01-11 23:54:10|375.21|372.41|375.21|372.41|375.21|372.41|375.21|372.41|0
1641945260000|2022-01-11 23:54:20|375.03|372.23|375.03|372.23|375.03|372.23|375.03|372.23|0
1641945300000|2022-01-11 23:55:00|375.13|372.33|375.21|372.41|375.21|372.41|375.13|372.33|0
1641945310000|2022-01-11 23:55:10|375.03|372.23|375.13|372.33|375.21|372.41|375.03|372.23|0
1641945320000|2022-01-11 23:55:20|375.21|372.41|375.03|372.23|375.21|372.41|375.03|372.23|0
1641945330000|2022-01-11 23:55:30|375.31|372.51|375.03|372.23|375.31|372.51|375.03|372.23|0
1641945340000|2022-01-11 23:55:40|374.85|372.05|374.48|371.68|374.85|372.05|374.48|371.68|0
1641945350000|2022-01-11 23:55:50|374.67|371.87|374.76|371.96|374.76|371.96|374.67|371.87|0
1641945360000|2022-01-11 23:56:00|374.67|371.87|374.67|371.87|374.67|371.87|374.67|371.87|0
1641945370000|2022-01-11 23:56:10|374.76|371.96|374.67|371.87|374.76|371.96|374.67|371.87|0
1641945390000|2022-01-11 23:56:30|374.76|371.96|374.67|371.87|374.76|371.96|374.67|371.87|0
1641945400000|2022-01-11 23:56:40|374.48|371.68|374.48|371.68|374.48|371.68|374.48|371.68|0
1641945410000|2022-01-11 23:56:50|374.4|371.6|374.4|371.6|374.4|371.6|374.4|371.6|0
1641945420000|2022-01-11 23:57:00|374.48|371.68|374.4|371.6|374.48|371.68|374.4|371.6|0
1641945430000|2022-01-11 23:57:10|374.3|371.5|374.3|371.5|374.3|371.5|374.3|371.5|0
1641945440000|2022-01-11 23:57:20|374.48|371.68|374.48|371.68|374.48|371.68|374.48|371.68|0
1641945450000|2022-01-11 23:57:30|374.67|371.87|374.67|371.87|374.67|371.87|374.67|371.87|0
1641945460000|2022-01-11 23:57:40|374.48|371.68|374.58|371.78|374.58|371.78|374.48|371.68|0
1641945470000|2022-01-11 23:57:50|374.48|371.68|374.48|371.68|374.48|371.68|374.48|371.68|0
1641945480000|2022-01-11 23:58:00|374.67|371.87|374.48|371.68|374.67|371.87|374.48|371.68|0
1641945490000|2022-01-11 23:58:10|374.67|371.87|374.67|371.87|374.67|371.87|374.67|371.87|0
1641945500000|2022-01-11 23:58:20|374.58|371.78|374.48|371.68|374.67|371.87|374.48|371.68|0
1641945510000|2022-01-11 23:58:30|374.39|371.59|374.67|371.87|374.67|371.87|374.39|371.59|0
1641945520000|2022-01-11 23:58:40|374.58|371.78|374.48|371.68|374.58|371.78|374.48|371.68|0
1641945540000|2022-01-11 23:59:00|374.66|371.86|374.66|371.86|374.66|371.86|374.66|371.86|0
1641945560000|2022-01-11 23:59:20|374.85|372.05|374.76|371.96|374.85|372.05|374.76|371.96|0
1641945570000|2022-01-11 23:59:30|374.66|371.86|374.85|372.05|374.85|372.05|374.66|371.86|0
1641945590000|2022-01-11 23:59:50|374.66|371.86|374.66|371.86|374.66|371.86|374.66|371.86|0
1641945600000|2022-01-12 00:00:00|374.85|372.05|375.03|372.23|375.03|372.23|374.76|371.96|0
1641945610000|2022-01-12 00:00:10|374.85|372.05|374.85|372.05|374.85|372.05|374.76|371.96|0
1641945620000|2022-01-12 00:00:20|374.66|371.86|374.85|372.05|374.85|372.05|374.66|371.86|0
1641945630000|2022-01-12 00:00:30|374.48|371.68|374.48|371.68|374.48|371.68|374.48|371.68|0
1641945640000|2022-01-12 00:00:40|374.66|371.86|374.85|372.05|374.85|372.05|374.66|371.86|0
1641945650000|2022-01-12 00:00:50|375.03|372.23|374.85|372.05|375.03|372.23|374.85|372.05|0
1641945660000|2022-01-12 00:01:00|375.21|372.41|374.85|372.05|375.21|372.41|374.85|372.05|0
1641945680000|2022-01-12 00:01:20|374.66|371.86|374.3|371.5|374.66|371.86|374.21|371.41|0
1641945690000|2022-01-12 00:01:30|374.12|371.32|374.3|371.5|374.3|371.5|374.12|371.32|0
1641945710000|2022-01-12 00:01:50|374.48|371.68|374.48|371.68|374.58|371.78|374.48|371.68|0
1641945720000|2022-01-12 00:02:00|374.3|371.5|374.12|371.32|374.3|371.5|374.12|371.32|0
1641945740000|2022-01-12 00:02:20|374.21|371.41|374.3|371.5|374.3|371.5|374.21|371.41|0
1641945750000|2022-01-12 00:02:30|374.21|371.41|374.12|371.32|374.21|371.41|374.12|371.32|0
1641945760000|2022-01-12 00:02:40|374.21|371.41|374.12|371.32|374.21|371.41|374.12|371.32|0
1641945770000|2022-01-12 00:02:50|374.21|371.41|374.3|371.5|374.3|371.5|374.21|371.41|0
1641945780000|2022-01-12 00:03:00|374.39|371.59|374.3|371.5|374.39|371.59|374.3|371.5|0
1641945790000|2022-01-12 00:03:10|374.48|371.68|374.3|371.5|374.48|371.68|374.3|371.5|0
1641945800000|2022-01-12 00:03:20|374.48|371.68|374.58|371.78|374.58|371.78|374.48|371.68|0
1641945810000|2022-01-12 00:03:30|374.66|371.86|375.03|372.23|375.03|372.23|374.66|371.86|0
1641945820000|2022-01-12 00:03:40|375.12|372.32|375.03|372.23|375.12|372.32|375.03|372.23|0
1641945830000|2022-01-12 00:03:50|374.94|372.14|374.85|372.05|374.94|372.14|374.85|372.05|0
1641945840000|2022-01-12 00:04:00|374.94|372.14|374.85|372.05|374.94|372.14|374.85|372.05|0
1641945850000|2022-01-12 00:04:10|374.66|371.86|374.3|371.5|374.66|371.86|374.3|371.5|0
1641945860000|2022-01-12 00:04:20|374.39|371.59|374.58|371.78|374.58|371.78|374.3|371.5|0
1641945870000|2022-01-12 00:04:30|374.48|371.68|374.48|371.68|374.58|371.78|374.48|371.68|0
1641945880000|2022-01-12 00:04:40|374.58|371.78|375.03|372.23|375.03|372.23|374.58|371.78|0
1641945890000|2022-01-12 00:04:50|374.94|372.14|374.94|372.14|374.94|372.14|374.94|372.14|0
1641945900000|2022-01-12 00:05:00|374.85|372.05|374.3|371.5|374.85|372.05|374.3|371.5|0
1641945910000|2022-01-12 00:05:10|374.48|371.68|374.3|371.5|374.48|371.68|374.3|371.5|0
1641945920000|2022-01-12 00:05:20|374.11|371.31|373.93|371.13|374.11|371.31|373.93|371.13|0
1641945930000|2022-01-12 00:05:30|374.48|371.68|374.48|371.68|374.66|371.86|374.48|371.68|0
1641945940000|2022-01-12 00:05:40|374.3|371.5|374.3|371.5|374.3|371.5|374.11|371.31|0
1641945950000|2022-01-12 00:05:50|374.48|371.68|374.3|371.5|374.48|371.68|374.3|371.5|0
1641945960000|2022-01-12 00:06:00|374.48|371.68|374.48|371.68|374.48|371.68|374.3|371.5|0
1641945970000|2022-01-12 00:06:10|374.66|371.86|374.57|371.77|374.66|371.86|374.57|371.77|0
1641945980000|2022-01-12 00:06:20|374.48|371.68|374.66|371.86|374.76|371.96|374.48|371.68|0
1641945990000|2022-01-12 00:06:30|374.85|372.05|374.76|371.96|374.85|372.05|374.76|371.96|0
1641946000000|2022-01-12 00:06:40|374.85|372.05|374.85|372.05|374.85|372.05|374.85|372.05|0
1641946010000|2022-01-12 00:06:50|374.94|372.14|375.03|372.23|375.03|372.23|374.85|372.05|0
1641946020000|2022-01-12 00:07:00|374.94|372.14|374.66|371.86|374.94|372.14|374.66|371.86|0
1641946030000|2022-01-12 00:07:10|374.48|371.68|374.48|371.68|374.48|371.68|374.48|371.68|0
1641946040000|2022-01-12 00:07:20|374.3|371.5|374.3|371.5|374.3|371.5|374.3|371.5|0
1641946050000|2022-01-12 00:07:30|374.48|371.68|374.66|371.86|374.66|371.86|374.48|371.68|0
1641946060000|2022-01-12 00:07:40|374.48|371.68|374.84|372.04|374.84|372.04|374.48|371.68|0
1641946070000|2022-01-12 00:07:50|375.03|372.23|375.03|372.23|375.03|372.23|375.03|372.23|0
1641946080000|2022-01-12 00:08:00|374.84|372.04|374.94|372.14|375.03|372.23|374.84|372.04|0
1641946090000|2022-01-12 00:08:10|374.84|372.04|374.84|372.04|374.84|372.04|374.76|371.96|0
1641946100000|2022-01-12 00:08:20|374.66|371.86|374.76|371.96|374.76|371.96|374.66|371.86|0
1641946110000|2022-01-12 00:08:30|374.66|371.86|374.66|371.86|374.76|371.96|374.66|371.86|0
1641946120000|2022-01-12 00:08:40|374.84|372.04|374.84|372.04|375.03|372.23|374.84|372.04|0
1641946130000|2022-01-12 00:08:50|374.66|371.86|374.48|371.68|374.66|371.86|374.48|371.68|0
1641946140000|2022-01-12 00:09:00|374.3|371.5|374.3|371.5|374.3|371.5|374.3|371.5|0
1641946150000|2022-01-12 00:09:10|374.39|371.59|374.39|371.59|374.48|371.68|374.3|371.5|0
1641946160000|2022-01-12 00:09:20|374.11|371.31|374.11|371.31|374.11|371.31|374.03|371.23|0
1641946170000|2022-01-12 00:09:30|374.3|371.5|374.3|371.5|374.3|371.5|374.3|371.5|0
1641946180000|2022-01-12 00:09:40|374.11|371.31|374.21|371.41|374.21|371.41|374.11|371.31|0
1641946190000|2022-01-12 00:09:50|374.11|371.31|374.3|371.5|374.48|371.68|374.11|371.31|0
1641946210000|2022-01-12 00:10:10|374.48|371.68|374.66|371.86|374.66|371.86|374.48|371.68|0
1641946220000|2022-01-12 00:10:20|374.48|371.68|374.48|371.68|374.48|371.68|374.48|371.68|0
1641946230000|2022-01-12 00:10:30|374.66|371.86|375.03|372.23|375.03|372.23|374.66|371.86|0
1641946260000|2022-01-12 00:11:00|374.76|371.96|374.84|372.04|374.84|372.04|374.66|371.86|0
1641946270000|2022-01-12 00:11:10|375.03|372.23|375.03|372.23|375.03|372.23|375.03|372.23|0
1641946280000|2022-01-12 00:11:20|374.84|372.04|374.76|371.96|374.84|372.04|374.76|371.96|0
1641946290000|2022-01-12 00:11:30|374.84|372.04|375.03|372.23|375.03|372.23|374.84|372.04|0
1641946300000|2022-01-12 00:11:40|375.12|372.32|375.21|372.41|375.21|372.41|375.03|372.23|0
1641946310000|2022-01-12 00:11:50|375.03|372.23|375.12|372.32|375.21|372.41|375.03|372.23|0
1641946320000|2022-01-12 00:12:00|375.03|372.23|375.03|372.23|375.03|372.23|375.03|372.23|0
1641946330000|2022-01-12 00:12:10|374.84|372.04|375.03|372.23|375.03|372.23|374.84|372.04|0
1641946340000|2022-01-12 00:12:20|374.84|372.04|374.84|372.04|374.84|372.04|374.84|372.04|0
1641946360000|2022-01-12 00:12:40|374.76|371.96|374.66|371.86|374.76|371.96|374.66|371.86|0
1641946390000|2022-01-12 00:13:10|374.84|372.04|374.84|372.04|374.84|372.04|374.84|372.04|0
1641946410000|2022-01-12 00:13:30|374.76|371.96|374.66|371.86|374.76|371.96|374.66|371.86|0
1641946420000|2022-01-12 00:13:40|374.84|372.04|374.84|372.04|374.84|372.04|374.84|372.04|0
1641946430000|2022-01-12 00:13:50|375.03|372.23|375.03|372.23|375.03|372.23|375.03|372.23|0
1641946440000|2022-01-12 00:14:00|374.84|372.04|374.84|372.04|374.84|372.04|374.84|372.04|0
1641946450000|2022-01-12 00:14:10|374.66|371.86|374.66|371.86|374.76|371.96|374.66|371.86|0
1641946480000|2022-01-12 00:14:40|374.48|371.68|374.66|371.86|374.66|371.86|374.48|371.68|0
1641946500000|2022-01-12 00:15:00|374.48|371.68|374.11|371.31|374.48|371.68|374.11|371.31|0
1641946530000|2022-01-12 00:15:30|374.29|371.49|374.29|371.49|374.29|371.49|374.29|371.49|0
1641946540000|2022-01-12 00:15:40|374.11|371.31|374.11|371.31|374.11|371.31|374.11|371.31|0
1641946560000|2022-01-12 00:16:00|373.93|371.13|373.93|371.13|374.11|371.31|373.93|371.13|0
1641946570000|2022-01-12 00:16:10|374.02|371.22|374.11|371.31|374.11|371.31|374.02|371.22|0
1641946580000|2022-01-12 00:16:20|374.02|371.22|373.93|371.13|374.02|371.22|373.93|371.13|0
1641946610000|2022-01-12 00:16:50|374.11|371.31|374.11|371.31|374.21|371.41|374.11|371.31|0
1641946620000|2022-01-12 00:17:00|373.93|371.13|373.93|371.13|373.93|371.13|373.93|371.13|0
1641946630000|2022-01-12 00:17:10|374.11|371.31|373.93|371.13|374.11|371.31|373.93|371.13|0
1641946640000|2022-01-12 00:17:20|373.84|371.04|373.75|370.95|373.84|371.04|373.75|370.95|0
1641946650000|2022-01-12 00:17:30|373.56|370.76|373.56|370.76|373.56|370.76|373.56|370.76|0
1641946660000|2022-01-12 00:17:40|373.75|370.95|373.56|370.76|373.75|370.95|373.56|370.76|0
1641946690000|2022-01-12 00:18:10|373.38|370.58|373.38|370.58|373.38|370.58|373.38|370.58|0
1641946720000|2022-01-12 00:18:40|373.75|370.95|373.56|370.76|373.75|370.95|373.56|370.76|0
1641946740000|2022-01-12 00:19:00|373.75|370.95|373.75|370.95|373.75|370.95|373.75|370.95|0
1641946750000|2022-01-12 00:19:10|373.93|371.13|373.38|370.58|373.93|371.13|373.38|370.58|0
1641946760000|2022-01-12 00:19:20|373.56|370.76|373.75|370.95|373.75|370.95|373.56|370.76|0
1641946770000|2022-01-12 00:19:30|373.93|371.13|374.11|371.31|374.11|371.31|373.93|371.13|0
1641946780000|2022-01-12 00:19:40|373.93|371.13|373.93|371.13|373.93|371.13|373.93|371.13|0
1641946790000|2022-01-12 00:19:50|374.11|371.31|373.93|371.13|374.11|371.31|373.93|371.13|0
1641946800000|2022-01-12 00:20:00|373.75|370.95|373.56|370.76|373.75|370.95|373.56|370.76|0
1641946820000|2022-01-12 00:20:20|373.74|370.94|373.74|370.94|373.74|370.94|373.74|370.94|0
1641946830000|2022-01-12 00:20:30|373.93|371.13|373.93|371.13|373.93|371.13|373.93|371.13|0
1641946840000|2022-01-12 00:20:40|373.74|370.94|373.56|370.76|373.74|370.94|373.56|370.76|0
1641946860000|2022-01-12 00:21:00|373.66|370.86|373.74|370.94|373.74|370.94|373.56|370.76|0
1641946870000|2022-01-12 00:21:10|373.93|371.13|373.93|371.13|373.93|371.13|373.93|371.13|0
1641946890000|2022-01-12 00:21:30|374.02|371.22|373.93|371.13|374.11|371.31|373.93|371.13|0
1641946940000|2022-01-12 00:22:20|373.74|370.94|373.93|371.13|373.93|371.13|373.74|370.94|0
1641946960000|2022-01-12 00:22:40|373.84|371.04|373.74|370.94|373.93|371.13|373.74|370.94|0
1641946970000|2022-01-12 00:22:50|373.84|371.04|373.74|370.94|373.84|371.04|373.74|370.94|0
1641946980000|2022-01-12 00:23:00|373.56|370.76|373.56|370.76|373.56|370.76|373.56|370.76|0
1641946990000|2022-01-12 00:23:10|373.74|370.94|373.38|370.58|373.74|370.94|373.38|370.58|0
1641947010000|2022-01-12 00:23:30|373.56|370.76|373.56|370.76|373.56|370.76|373.38|370.58|0
1641947020000|2022-01-12 00:23:40|373.38|370.58|373.38|370.58|373.38|370.58|373.38|370.58|0
1641947030000|2022-01-12 00:23:50|373.56|370.76|373.56|370.76|373.56|370.76|373.56|370.76|0
1641947040000|2022-01-12 00:24:00|373.38|370.58|373.38|370.58|373.38|370.58|373.2|370.4|0
1641947050000|2022-01-12 00:24:10|373.56|370.76|373.56|370.76|373.56|370.76|373.56|370.76|0
1641947060000|2022-01-12 00:24:20|373.38|370.58|373.2|370.4|373.38|370.58|373.2|370.4|0
1641947070000|2022-01-12 00:24:30|373.01|370.21|372.83|370.03|373.01|370.21|372.83|370.03|0
1641947080000|2022-01-12 00:24:40|372.65|369.85|373.11|370.31|373.11|370.31|372.65|369.85|0
1641947090000|2022-01-12 00:24:50|373.01|370.21|372.93|370.13|373.01|370.21|372.83|370.03|0
1641947100000|2022-01-12 00:25:00|373.01|370.21|372.83|370.03|373.01|370.21|372.83|370.03|0
1641947110000|2022-01-12 00:25:10|373.01|370.21|372.83|370.03|373.01|370.21|372.83|370.03|0
1641947120000|2022-01-12 00:25:20|372.65|369.85|372.65|369.85|372.83|370.03|372.65|369.85|0
1641947130000|2022-01-12 00:25:30|372.83|370.03|372.65|369.85|372.83|370.03|372.65|369.85|0
1641947150000|2022-01-12 00:25:50|372.83|370.03|372.74|369.94|372.83|370.03|372.74|369.94|0
1641947160000|2022-01-12 00:26:00|372.65|369.85|372.65|369.85|372.65|369.85|372.65|369.85|0
1641947180000|2022-01-12 00:26:20|372.47|369.67|372.28|369.48|372.47|369.67|372.28|369.48|0
1641947190000|2022-01-12 00:26:30|372.1|369.3|371.74|368.94|372.1|369.3|371.56|368.76|0
1641947200000|2022-01-12 00:26:40|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1641947210000|2022-01-12 00:26:50|371.74|368.94|372.28|369.48|372.28|369.48|371.74|368.94|0
1641947220000|2022-01-12 00:27:00|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1641947230000|2022-01-12 00:27:10|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1641947240000|2022-01-12 00:27:20|372.47|369.67|372.47|369.67|372.47|369.67|372.28|369.48|0
1641947250000|2022-01-12 00:27:30|372.1|369.3|372.1|369.3|372.28|369.48|372.1|369.3|0
1641947260000|2022-01-12 00:27:40|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1641947270000|2022-01-12 00:27:50|372.2|369.4|372.1|369.3|372.2|369.4|372.1|369.3|0
1641947280000|2022-01-12 00:28:00|372.28|369.48|372.38|369.58|372.47|369.67|372.28|369.48|0
1641947290000|2022-01-12 00:28:10|372.47|369.67|372.65|369.85|372.65|369.85|372.38|369.58|0
1641947300000|2022-01-12 00:28:20|372.47|369.67|372.47|369.67|372.47|369.67|372.47|369.67|0
1641947310000|2022-01-12 00:28:30|372.28|369.48|372.47|369.67|372.47|369.67|372.28|369.48|0
1641947320000|2022-01-12 00:28:40|372.65|369.85|372.47|369.67|372.65|369.85|372.47|369.67|0
1641947340000|2022-01-12 00:29:00|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1641947350000|2022-01-12 00:29:10|372.47|369.67|372.47|369.67|372.47|369.67|372.47|369.67|0
1641947370000|2022-01-12 00:29:30|372.28|369.48|372.47|369.67|372.47|369.67|372.28|369.48|0
1641947380000|2022-01-12 00:29:40|372.28|369.48|372.28|369.48|372.38|369.58|372.28|369.48|0
1641947390000|2022-01-12 00:29:50|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1641947400000|2022-01-12 00:30:00|371.74|368.94|371.74|368.94|371.92|369.12|371.74|368.94|0
1641947410000|2022-01-12 00:30:10|371.56|368.76|371.92|369.12|371.92|369.12|371.56|368.76|0
1641947420000|2022-01-12 00:30:20|372.1|369.3|371.92|369.12|372.1|369.3|371.92|369.12|0
1641947430000|2022-01-12 00:30:30|371.74|368.94|371.74|368.94|371.74|368.94|371.74|368.94|0
1641947440000|2022-01-12 00:30:40|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1641947450000|2022-01-12 00:30:50|371.74|368.94|371.74|368.94|371.74|368.94|371.74|368.94|0
1641947460000|2022-01-12 00:31:00|371.56|368.76|371.74|368.94|371.74|368.94|371.56|368.76|0
1641947470000|2022-01-12 00:31:10|371.55|368.75|371.74|368.94|371.74|368.94|371.55|368.75|0
1641947480000|2022-01-12 00:31:20|371.55|368.75|371.55|368.75|371.55|368.75|371.55|368.75|0
1641947490000|2022-01-12 00:31:30|371.74|368.94|371.74|368.94|371.74|368.94|371.55|368.75|0
1641947500000|2022-01-12 00:31:40|371.55|368.75|371.55|368.75|371.55|368.75|371.55|368.75|0
1641947510000|2022-01-12 00:31:50|371.37|368.57|371.47|368.67|371.47|368.67|371.37|368.57|0
1641947520000|2022-01-12 00:32:00|371.55|368.75|371.37|368.57|371.55|368.75|371.37|368.57|0
1641947530000|2022-01-12 00:32:10|371.55|368.75|371.55|368.75|371.55|368.75|371.55|368.75|0
1641947540000|2022-01-12 00:32:20|371.37|368.57|371.19|368.39|371.37|368.57|371.19|368.39|0
1641947560000|2022-01-12 00:32:40|371.37|368.57|371.74|368.94|371.74|368.94|371.37|368.57|0
1641947570000|2022-01-12 00:32:50|371.55|368.75|371.55|368.75|371.74|368.94|371.55|368.75|0
1641947580000|2022-01-12 00:33:00|371.47|368.67|371.55|368.75|371.55|368.75|371.37|368.57|0
1641947590000|2022-01-12 00:33:10|371.37|368.57|371.37|368.57|371.37|368.57|371.37|368.57|0
1641947600000|2022-01-12 00:33:20|371.19|368.39|371.29|368.49|371.37|368.57|371.19|368.39|0
1641947610000|2022-01-12 00:33:30|371.19|368.39|371.37|368.57|371.37|368.57|371.19|368.39|0
1641947620000|2022-01-12 00:33:40|371.19|368.39|371.37|368.57|371.37|368.57|371.19|368.39|0
1641947630000|2022-01-12 00:33:50|371.19|368.39|371.19|368.39|371.19|368.39|371.19|368.39|0
1641947640000|2022-01-12 00:34:00|371.01|368.21|370.83|368.03|371.01|368.21|370.83|368.03|0
1641947660000|2022-01-12 00:34:20|371.01|368.21|370.92|368.12|371.01|368.21|370.92|368.12|0
1641947670000|2022-01-12 00:34:30|371.01|368.21|371.55|368.75|371.55|368.75|371.01|368.21|0
1641947690000|2022-01-12 00:34:50|371.74|368.94|371.55|368.75|371.74|368.94|371.55|368.75|0
1641947700000|2022-01-12 00:35:00|371.37|368.57|371.55|368.75|371.55|368.75|371.37|368.57|0
1641947710000|2022-01-12 00:35:10|371.74|368.94|371.74|368.94|371.74|368.94|371.74|368.94|0
1641947720000|2022-01-12 00:35:20|371.55|368.75|371.55|368.75|371.55|368.75|371.55|368.75|0
1641947750000|2022-01-12 00:35:50|371.37|368.57|371.19|368.39|371.37|368.57|371.19|368.39|0
1641947760000|2022-01-12 00:36:00|371.01|368.21|370.83|368.03|371.01|368.21|370.83|368.03|0
1641947770000|2022-01-12 00:36:10|371.01|368.21|370.92|368.12|371.01|368.21|370.92|368.12|0
1641947780000|2022-01-12 00:36:20|370.83|368.03|371.01|368.21|371.01|368.21|370.83|368.03|0
1641947790000|2022-01-12 00:36:30|371.19|368.39|371.01|368.21|371.19|368.39|371.01|368.21|0
1641947800000|2022-01-12 00:36:40|371.1|368.3|371.19|368.39|371.19|368.39|371.01|368.21|0
1641947810000|2022-01-12 00:36:50|371.01|368.21|371.01|368.21|371.01|368.21|371.01|368.21|0
1641947830000|2022-01-12 00:37:10|371.1|368.3|371.01|368.21|371.1|368.3|371.01|368.21|0
1641947840000|2022-01-12 00:37:20|371.19|368.39|371.19|368.39|371.19|368.39|371.19|368.39|0
1641947850000|2022-01-12 00:37:30|371.37|368.57|371.28|368.48|371.37|368.57|371.19|368.39|0
1641947860000|2022-01-12 00:37:40|371.19|368.39|371.19|368.39|371.37|368.57|371.19|368.39|0
1641947880000|2022-01-12 00:38:00|371.01|368.21|371.19|368.39|371.19|368.39|371.01|368.21|0
1641947890000|2022-01-12 00:38:10|371.1|368.3|371.19|368.39|371.37|368.57|371.1|368.3|0
1641947900000|2022-01-12 00:38:20|371.37|368.57|371.55|368.75|371.55|368.75|371.37|368.57|0
1641947910000|2022-01-12 00:38:30|371.37|368.57|371.55|368.75|371.55|368.75|371.37|368.57|0
1641947940000|2022-01-12 00:39:00|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1641947950000|2022-01-12 00:39:10|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1641947990000|2022-01-12 00:39:50|371.55|368.75|371.55|368.75|371.55|368.75|371.55|368.75|0
1641948000000|2022-01-12 00:40:00|371.37|368.57|371.19|368.39|371.37|368.57|371.19|368.39|0
1641948010000|2022-01-12 00:40:10|371.01|368.21|371.01|368.21|371.01|368.21|371.01|368.21|0
1641948020000|2022-01-12 00:40:20|370.64|367.84|371.01|368.21|371.01|368.21|370.64|367.84|0
1641948060000|2022-01-12 00:41:00|371.37|368.57|371.55|368.75|371.55|368.75|371.37|368.57|0
1641948080000|2022-01-12 00:41:20|371.19|368.39|371.19|368.39|371.19|368.39|371.19|368.39|0
1641948090000|2022-01-12 00:41:30|371.37|368.57|371.19|368.39|371.37|368.57|371.19|368.39|0
1641948100000|2022-01-12 00:41:40|371.37|368.57|371.37|368.57|371.37|368.57|371.37|368.57|0
1641948110000|2022-01-12 00:41:50|371.28|368.48|371.28|368.48|371.28|368.48|371.28|368.48|0
1641948120000|2022-01-12 00:42:00|371.55|368.75|371.37|368.57|371.55|368.75|371.37|368.57|0
1641948130000|2022-01-12 00:42:10|371.55|368.75|371.55|368.75|371.55|368.75|371.55|368.75|0
1641948150000|2022-01-12 00:42:30|371.37|368.57|371.37|368.57|371.37|368.57|371.37|368.57|0
1641948170000|2022-01-12 00:42:50|371.55|368.75|371.37|368.57|371.55|368.75|371.37|368.57|0
1641948180000|2022-01-12 00:43:00|371.46|368.66|371.37|368.57|371.46|368.66|371.37|368.57|0
1641948210000|2022-01-12 00:43:30|371.55|368.75|371.37|368.57|371.55|368.75|371.37|368.57|0
1641948220000|2022-01-12 00:43:40|371.28|368.48|371.37|368.57|371.37|368.57|371.28|368.48|0
1641948240000|2022-01-12 00:44:00|371.19|368.39|371.55|368.75|371.55|368.75|371.19|368.39|0
1641948250000|2022-01-12 00:44:10|371.46|368.66|371.55|368.75|371.55|368.75|371.46|368.66|0
1641948260000|2022-01-12 00:44:20|371.46|368.66|371.55|368.75|371.55|368.75|371.46|368.66|0
1641948270000|2022-01-12 00:44:30|371.46|368.66|371.46|368.66|371.55|368.75|371.37|368.57|0
1641948280000|2022-01-12 00:44:40|371.55|368.75|371.37|368.57|371.55|368.75|371.37|368.57|0
1641948290000|2022-01-12 00:44:50|371.55|368.75|371.55|368.75|371.55|368.75|371.55|368.75|0
1641948310000|2022-01-12 00:45:10|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1641948320000|2022-01-12 00:45:20|371.64|368.84|371.73|368.93|371.73|368.93|371.64|368.84|0
1641948330000|2022-01-12 00:45:30|371.64|368.84|371.55|368.75|371.64|368.84|371.55|368.75|0
1641948340000|2022-01-12 00:45:40|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1641948360000|2022-01-12 00:46:00|371.55|368.75|371.55|368.75|371.73|368.93|371.55|368.75|0
1641948370000|2022-01-12 00:46:10|371.64|368.84|371.64|368.84|371.64|368.84|371.64|368.84|0
1641948380000|2022-01-12 00:46:20|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1641948390000|2022-01-12 00:46:30|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1641948400000|2022-01-12 00:46:40|372.01|369.21|372.01|369.21|372.01|369.21|372.01|369.21|0
1641948410000|2022-01-12 00:46:50|371.91|369.11|371.83|369.03|371.91|369.11|371.83|369.03|0
1641948420000|2022-01-12 00:47:00|371.73|368.93|371.55|368.75|371.73|368.93|371.55|368.75|0
1641948430000|2022-01-12 00:47:10|371.64|368.84|371.64|368.84|371.64|368.84|371.64|368.84|0
1641948440000|2022-01-12 00:47:20|371.73|368.93|371.91|369.11|371.91|369.11|371.73|368.93|0
1641948450000|2022-01-12 00:47:30|371.83|369.03|371.73|368.93|371.91|369.11|371.73|368.93|0
1641948460000|2022-01-12 00:47:40|371.91|369.11|371.83|369.03|371.91|369.11|371.83|369.03|0
1641948470000|2022-01-12 00:47:50|371.91|369.11|371.83|369.03|371.91|369.11|371.83|369.03|0
1641948480000|2022-01-12 00:48:00|371.91|369.11|371.73|368.93|371.91|369.11|371.73|368.93|0
1641948490000|2022-01-12 00:48:10|371.55|368.75|371.55|368.75|371.55|368.75|371.55|368.75|0
1641948510000|2022-01-12 00:48:30|371.73|368.93|371.64|368.84|371.73|368.93|371.64|368.84|0
1641948520000|2022-01-12 00:48:40|371.73|368.93|371.55|368.75|371.73|368.93|371.55|368.75|0
1641948540000|2022-01-12 00:49:00|371.37|368.57|371.46|368.66|371.46|368.66|371.37|368.57|0
1641948550000|2022-01-12 00:49:10|371.37|368.57|371.37|368.57|371.37|368.57|371.37|368.57|0
1641948560000|2022-01-12 00:49:20|371.55|368.75|371.37|368.57|371.55|368.75|371.37|368.57|0
1641948570000|2022-01-12 00:49:30|371.55|368.75|371.37|368.57|371.55|368.75|371.37|368.57|0
1641948580000|2022-01-12 00:49:40|371.46|368.66|371.55|368.75|371.55|368.75|371.46|368.66|0
1641948600000|2022-01-12 00:50:00|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1641948610000|2022-01-12 00:50:10|371.55|368.75|371.64|368.84|371.64|368.84|371.55|368.75|0
1641948620000|2022-01-12 00:50:20|371.55|368.75|371.55|368.75|371.73|368.93|371.55|368.75|0
1641948630000|2022-01-12 00:50:30|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1641948640000|2022-01-12 00:50:40|371.55|368.75|371.73|368.93|371.73|368.93|371.55|368.75|0
1641948660000|2022-01-12 00:51:00|371.55|368.75|371.55|368.75|371.55|368.75|371.55|368.75|0
1641948680000|2022-01-12 00:51:20|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1641948690000|2022-01-12 00:51:30|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1641948720000|2022-01-12 00:52:00|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1641948730000|2022-01-12 00:52:10|371.55|368.75|371.91|369.11|371.91|369.11|371.55|368.75|0
1641948750000|2022-01-12 00:52:30|371.82|369.02|371.73|368.93|371.82|369.02|371.73|368.93|0
1641948760000|2022-01-12 00:52:40|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1641948770000|2022-01-12 00:52:50|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1641948780000|2022-01-12 00:53:00|372.19|369.39|372.09|369.29|372.19|369.39|372.09|369.29|0
1641948790000|2022-01-12 00:53:10|372.19|369.39|372.09|369.29|372.28|369.48|372.09|369.29|0
1641948810000|2022-01-12 00:53:30|372.01|369.21|372.09|369.29|372.09|369.29|372.01|369.21|0
1641948820000|2022-01-12 00:53:40|372.01|369.21|371.91|369.11|372.01|369.21|371.91|369.11|0
1641948830000|2022-01-12 00:53:50|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1641948850000|2022-01-12 00:54:10|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1641948860000|2022-01-12 00:54:20|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1641948870000|2022-01-12 00:54:30|372.19|369.39|372.09|369.29|372.19|369.39|372.09|369.29|0
1641948890000|2022-01-12 00:54:50|372.19|369.39|372.19|369.39|372.19|369.39|372.19|369.39|0
1641948900000|2022-01-12 00:55:00|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1641948910000|2022-01-12 00:55:10|372.19|369.39|372.19|369.39|372.19|369.39|372.19|369.39|0
1641948920000|2022-01-12 00:55:20|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1641948930000|2022-01-12 00:55:30|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1641948960000|2022-01-12 00:56:00|372.64|369.84|372.64|369.84|372.64|369.84|372.55|369.75|0
1641948980000|2022-01-12 00:56:20|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1641948990000|2022-01-12 00:56:30|372.64|369.84|372.64|369.84|372.64|369.84|372.64|369.84|0
1641949000000|2022-01-12 00:56:40|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1641949020000|2022-01-12 00:57:00|372.64|369.84|372.64|369.84|372.64|369.84|372.64|369.84|0
1641949040000|2022-01-12 00:57:20|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1641949060000|2022-01-12 00:57:40|372.37|369.57|372.46|369.66|372.46|369.66|372.27|369.47|0
1641949070000|2022-01-12 00:57:50|372.27|369.47|372.27|369.47|372.27|369.47|372.27|369.47|0
1641949080000|2022-01-12 00:58:00|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1641949090000|2022-01-12 00:58:10|372.27|369.47|372.27|369.47|372.27|369.47|372.27|369.47|0
1641949110000|2022-01-12 00:58:30|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1641949130000|2022-01-12 00:58:50|372.64|369.84|372.64|369.84|372.64|369.84|372.64|369.84|0
1641949160000|2022-01-12 00:59:20|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1641949170000|2022-01-12 00:59:30|372.64|369.84|372.55|369.75|372.64|369.84|372.55|369.75|0
1641949180000|2022-01-12 00:59:40|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1641949190000|2022-01-12 00:59:50|372.64|369.84|372.82|370.02|372.82|370.02|372.64|369.84|0
1641949200000|2022-01-12 01:00:00|373|370.2|372.82|370.02|373|370.2|372.82|370.02|0
1641949210000|2022-01-12 01:00:10|373|370.2|372.82|370.02|373|370.2|372.82|370.02|0
1641949220000|2022-01-12 01:00:20|373|370.2|373|370.2|373|370.2|373|370.2|0
1641949230000|2022-01-12 01:00:30|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1641949240000|2022-01-12 01:00:40|372.64|369.84|372.64|369.84|372.64|369.84|372.64|369.84|0
1641949250000|2022-01-12 01:00:50|372.82|370.02|372.82|370.02|372.82|370.02|372.64|369.84|0
1641949260000|2022-01-12 01:01:00|373|370.2|373|370.2|373|370.2|372.82|370.02|0
1641949280000|2022-01-12 01:01:20|373.18|370.38|373.18|370.38|373.18|370.38|373.18|370.38|0
1641949290000|2022-01-12 01:01:30|373.37|370.57|373.37|370.57|373.37|370.57|373.37|370.57|0
1641949300000|2022-01-12 01:01:40|373.55|370.75|373.55|370.75|373.55|370.75|373.55|370.75|0
1641949310000|2022-01-12 01:01:50|373.73|370.93|373.55|370.75|373.73|370.93|373.55|370.75|0
1641949330000|2022-01-12 01:02:10|373.73|370.93|373.73|370.93|373.73|370.93|373.73|370.93|0
1641949370000|2022-01-12 01:02:50|373.55|370.75|373.55|370.75|373.55|370.75|373.55|370.75|0
1641949380000|2022-01-12 01:03:00|373.37|370.57|373.37|370.57|373.37|370.57|373.37|370.57|0
1641949400000|2022-01-12 01:03:20|373.55|370.75|373.46|370.66|373.55|370.75|373.37|370.57|0
1641949410000|2022-01-12 01:03:30|373.55|370.75|373.37|370.57|373.55|370.75|373.37|370.57|0
1641949420000|2022-01-12 01:03:40|373.18|370.38|373.37|370.57|373.37|370.57|373.18|370.38|0
1641949430000|2022-01-12 01:03:50|373.18|370.38|373.18|370.38|373.18|370.38|373.18|370.38|0
1641949440000|2022-01-12 01:04:00|373|370.2|373|370.2|373|370.2|373|370.2|0
1641949460000|2022-01-12 01:04:20|373.1|370.3|373.18|370.38|373.18|370.38|373|370.2|0
1641949470000|2022-01-12 01:04:30|373.37|370.57|373.37|370.57|373.37|370.57|373.37|370.57|0
1641949490000|2022-01-12 01:04:50|373.18|370.38|373.18|370.38|373.18|370.38|373.18|370.38|0
1641949500000|2022-01-12 01:05:00|373|370.2|373|370.2|373|370.2|373|370.2|0
1641949520000|2022-01-12 01:05:20|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1641949540000|2022-01-12 01:05:40|372.64|369.84|372.82|370.02|372.82|370.02|372.64|369.84|0
1641949560000|2022-01-12 01:06:00|372.73|369.93|372.64|369.84|372.73|369.93|372.64|369.84|0
1641949570000|2022-01-12 01:06:10|372.82|370.02|372.82|370.02|372.82|370.02|372.73|369.93|0
1641949580000|2022-01-12 01:06:20|372.91|370.11|373|370.2|373|370.2|372.91|370.11|0
1641949600000|2022-01-12 01:06:40|372.82|370.02|373|370.2|373|370.2|372.82|370.02|0
1641949620000|2022-01-12 01:07:00|372.91|370.11|372.82|370.02|372.91|370.11|372.82|370.02|0
1641949630000|2022-01-12 01:07:10|372.91|370.11|373|370.2|373|370.2|372.91|370.11|0
1641949640000|2022-01-12 01:07:20|373.18|370.38|373.18|370.38|373.18|370.38|373.18|370.38|0
1641949650000|2022-01-12 01:07:30|373.36|370.56|373.36|370.56|373.36|370.56|373.18|370.38|0
1641949660000|2022-01-12 01:07:40|373.55|370.75|373.55|370.75|373.55|370.75|373.55|370.75|0
1641949670000|2022-01-12 01:07:50|373.46|370.66|373.36|370.56|373.46|370.66|373.36|370.56|0
1641949680000|2022-01-12 01:08:00|373.55|370.75|373.55|370.75|373.73|370.93|373.55|370.75|0
1641949690000|2022-01-12 01:08:10|373.64|370.84|373.55|370.75|373.64|370.84|373.55|370.75|0
1641949710000|2022-01-12 01:08:30|373.46|370.66|373.55|370.75|373.55|370.75|373.46|370.66|0
1641949720000|2022-01-12 01:08:40|373.46|370.66|373.28|370.48|373.46|370.66|373.28|370.48|0
1641949730000|2022-01-12 01:08:50|373.18|370.38|373|370.2|373.18|370.38|373|370.2|0
1641949750000|2022-01-12 01:09:10|372.91|370.11|372.82|370.02|372.91|370.11|372.82|370.02|0
1641949770000|2022-01-12 01:09:30|372.63|369.83|372.82|370.02|372.82|370.02|372.63|369.83|0
1641949780000|2022-01-12 01:09:40|372.73|369.93|373|370.2|373|370.2|372.73|369.93|0
1641949800000|2022-01-12 01:10:00|372.82|370.02|373|370.2|373|370.2|372.82|370.02|0
1641949810000|2022-01-12 01:10:10|372.91|370.11|372.91|370.11|372.91|370.11|372.91|370.11|0
1641949820000|2022-01-12 01:10:20|372.82|370.02|373|370.2|373|370.2|372.82|370.02|0
1641949830000|2022-01-12 01:10:30|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1641949860000|2022-01-12 01:11:00|372.63|369.83|372.63|369.83|372.63|369.83|372.63|369.83|0
1641949880000|2022-01-12 01:11:20|372.45|369.65|372.63|369.83|372.63|369.83|372.45|369.65|0
1641949890000|2022-01-12 01:11:30|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1641949900000|2022-01-12 01:11:40|372.73|369.93|372.73|369.93|372.73|369.93|372.73|369.93|0
1641949910000|2022-01-12 01:11:50|372.82|370.02|372.73|369.93|372.82|370.02|372.73|369.93|0
1641949920000|2022-01-12 01:12:00|372.82|370.02|372.82|370.02|372.91|370.11|372.82|370.02|0
1641949940000|2022-01-12 01:12:20|373|370.2|373.18|370.38|373.18|370.38|373|370.2|0
1641949950000|2022-01-12 01:12:30|373|370.2|373.18|370.38|373.18|370.38|373|370.2|0
1641949960000|2022-01-12 01:12:40|373|370.2|373|370.2|373.18|370.38|373|370.2|0
1641949970000|2022-01-12 01:12:50|373.09|370.29|373|370.2|373.09|370.29|373|370.2|0
1641949980000|2022-01-12 01:13:00|373.18|370.38|373.36|370.56|373.36|370.56|373.18|370.38|0
1641949990000|2022-01-12 01:13:10|373.28|370.48|373.28|370.48|373.28|370.48|373.28|370.48|0
1641950000000|2022-01-12 01:13:20|373.18|370.38|373.18|370.38|373.18|370.38|373.18|370.38|0
1641950010000|2022-01-12 01:13:30|373.28|370.48|373.36|370.56|373.36|370.56|373.28|370.48|0
1641950030000|2022-01-12 01:13:50|373.91|371.11|373.73|370.93|373.91|371.11|373.73|370.93|0
1641950050000|2022-01-12 01:14:10|373.54|370.74|373.54|370.74|373.54|370.74|373.54|370.74|0
1641950060000|2022-01-12 01:14:20|373.73|370.93|373.73|370.93|373.73|370.93|373.73|370.93|0
1641950090000|2022-01-12 01:14:50|373.54|370.74|373.54|370.74|373.54|370.74|373.54|370.74|0
1641950100000|2022-01-12 01:15:00|373.73|370.93|373.91|371.11|373.91|371.11|373.73|370.93|0
1641950110000|2022-01-12 01:15:10|373.73|370.93|374.09|371.29|374.09|371.29|373.73|370.93|0
1641950120000|2022-01-12 01:15:20|373.91|371.11|374.09|371.29|374.09|371.29|373.91|371.11|0
1641950130000|2022-01-12 01:15:30|374.27|371.47|374.27|371.47|374.27|371.47|374.27|371.47|0
1641950140000|2022-01-12 01:15:40|374.09|371.29|374.27|371.47|374.27|371.47|374.09|371.29|0
1641950150000|2022-01-12 01:15:50|374.09|371.29|374.09|371.29|374.19|371.39|374.09|371.29|0
1641950160000|2022-01-12 01:16:00|373.91|371.11|373.91|371.11|373.91|371.11|373.91|371.11|0
1641950170000|2022-01-12 01:16:10|373.73|370.93|373.73|370.93|373.73|370.93|373.73|370.93|0
1641950180000|2022-01-12 01:16:20|373.91|371.11|373.91|371.11|373.91|371.11|373.91|371.11|0
1641950200000|2022-01-12 01:16:40|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1641950210000|2022-01-12 01:16:50|374.27|371.47|374.27|371.47|374.27|371.47|374.27|371.47|0
1641950220000|2022-01-12 01:17:00|374.37|371.57|374.37|371.57|374.37|371.57|374.37|371.57|0
1641950230000|2022-01-12 01:17:10|374.27|371.47|374.09|371.29|374.27|371.47|374.09|371.29|0
1641950240000|2022-01-12 01:17:20|374.27|371.47|374.46|371.66|374.46|371.66|374.27|371.47|0
1641950260000|2022-01-12 01:17:40|374.27|371.47|374.27|371.47|374.46|371.66|374.27|371.47|0
1641950270000|2022-01-12 01:17:50|374.46|371.66|374.46|371.66|374.46|371.66|374.46|371.66|0
1641950280000|2022-01-12 01:18:00|374.27|371.47|374.27|371.47|374.27|371.47|374.27|371.47|0
1641950290000|2022-01-12 01:18:10|374.19|371.39|374.27|371.47|374.27|371.47|374.19|371.39|0
1641950310000|2022-01-12 01:18:30|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1641950320000|2022-01-12 01:18:40|374.27|371.47|374.27|371.47|374.27|371.47|374.27|371.47|0
1641950330000|2022-01-12 01:18:50|374.46|371.66|374.64|371.84|374.64|371.84|374.46|371.66|0
1641950340000|2022-01-12 01:19:00|374.46|371.66|374.82|372.02|374.82|372.02|374.46|371.66|0
1641950350000|2022-01-12 01:19:10|375|372.2|375|372.2|375|372.2|375|372.2|0
1641950360000|2022-01-12 01:19:20|375.19|372.39|375.19|372.39|375.19|372.39|375.19|372.39|0
1641950370000|2022-01-12 01:19:30|375|372.2|375|372.2|375|372.2|375|372.2|0
1641950380000|2022-01-12 01:19:40|375.19|372.39|375.19|372.39|375.19|372.39|375.19|372.39|0
1641950390000|2022-01-12 01:19:50|375.37|372.57|375.37|372.57|375.37|372.57|375.37|372.57|0
1641950410000|2022-01-12 01:20:10|375.46|372.66|375.46|372.66|375.46|372.66|375.46|372.66|0
1641950420000|2022-01-12 01:20:20|375.37|372.57|375.37|372.57|375.37|372.57|375.37|372.57|0
1641950430000|2022-01-12 01:20:30|375.19|372.39|375.19|372.39|375.19|372.39|375.19|372.39|0
1641950440000|2022-01-12 01:20:40|375|372.2|375|372.2|375.1|372.3|375|372.2|0
1641950460000|2022-01-12 01:21:00|374.92|372.12|375|372.2|375|372.2|374.92|372.12|0
1641950470000|2022-01-12 01:21:10|374.82|372.02|374.82|372.02|374.82|372.02|374.82|372.02|0
1641950500000|2022-01-12 01:21:40|375|372.2|375|372.2|375|372.2|375|372.2|0
1641950510000|2022-01-12 01:21:50|374.92|372.12|374.92|372.12|374.92|372.12|374.92|372.12|0
1641950520000|2022-01-12 01:22:00|374.82|372.02|375|372.2|375|372.2|374.82|372.02|0
1641950530000|2022-01-12 01:22:10|375.19|372.39|375.19|372.39|375.19|372.39|375.19|372.39|0
1641950550000|2022-01-12 01:22:30|375.1|372.3|375|372.2|375.1|372.3|375|372.2|0
1641950560000|2022-01-12 01:22:40|375.19|372.39|375.19|372.39|375.19|372.39|375.19|372.39|0
1641950570000|2022-01-12 01:22:50|375.1|372.3|374.82|372.02|375.1|372.3|374.82|372.02|0
1641950580000|2022-01-12 01:23:00|374.92|372.12|374.92|372.12|374.92|372.12|374.92|372.12|0
1641950590000|2022-01-12 01:23:10|374.82|372.02|374.82|372.02|374.82|372.02|374.82|372.02|0
1641950610000|2022-01-12 01:23:30|374.92|372.12|374.92|372.12|374.92|372.12|374.82|372.02|0
1641950620000|2022-01-12 01:23:40|375|372.2|374.82|372.02|375|372.2|374.82|372.02|0
1641950630000|2022-01-12 01:23:50|375|372.2|374.82|372.02|375|372.2|374.82|372.02|0
1641950640000|2022-01-12 01:24:00|374.92|372.12|374.92|372.12|374.92|372.12|374.92|372.12|0
1641950650000|2022-01-12 01:24:10|375|372.2|375|372.2|375|372.2|375|372.2|0
1641950660000|2022-01-12 01:24:20|374.82|372.02|374.64|371.84|374.82|372.02|374.64|371.84|0
1641950680000|2022-01-12 01:24:40|374.82|372.02|374.82|372.02|374.82|372.02|374.82|372.02|0
1641950700000|2022-01-12 01:25:00|375|372.2|375|372.2|375|372.2|375|372.2|0
1641950710000|2022-01-12 01:25:10|374.91|372.11|374.82|372.02|375|372.2|374.82|372.02|0
1641950750000|2022-01-12 01:25:50|374.73|371.93|374.73|371.93|374.73|371.93|374.64|371.84|0
1641950760000|2022-01-12 01:26:00|374.64|371.84|374.64|371.84|374.64|371.84|374.64|371.84|0
1641950790000|2022-01-12 01:26:30|374.45|371.65|374.45|371.65|374.45|371.65|374.45|371.65|0
1641950800000|2022-01-12 01:26:40|374.64|371.84|374.64|371.84|374.64|371.84|374.64|371.84|0
1641950830000|2022-01-12 01:27:10|374.45|371.65|374.64|371.84|374.64|371.84|374.45|371.65|0
1641950840000|2022-01-12 01:27:20|374.45|371.65|374.55|371.75|374.64|371.84|374.45|371.65|0
1641950850000|2022-01-12 01:27:30|374.45|371.65|374.64|371.84|374.64|371.84|374.45|371.65|0
1641950880000|2022-01-12 01:28:00|374.82|372.02|374.64|371.84|374.82|372.02|374.64|371.84|0
1641950910000|2022-01-12 01:28:30|374.82|372.02|374.82|372.02|374.82|372.02|374.82|372.02|0
1641950920000|2022-01-12 01:28:40|374.73|371.93|374.64|371.84|374.73|371.93|374.64|371.84|0
1641950960000|2022-01-12 01:29:20|374.45|371.65|374.45|371.65|374.45|371.65|374.45|371.65|0
1641950970000|2022-01-12 01:29:30|374.55|371.75|374.64|371.84|374.64|371.84|374.55|371.75|0
1641950980000|2022-01-12 01:29:40|374.73|371.93|374.73|371.93|374.73|371.93|374.73|371.93|0
1641950990000|2022-01-12 01:29:50|374.64|371.84|374.73|371.93|374.73|371.93|374.64|371.84|0
1641951000000|2022-01-12 01:30:00|374.64|371.84|374.64|371.84|374.64|371.84|374.64|371.84|0
1641951010000|2022-01-12 01:30:10|374.45|371.65|374.64|371.84|374.64|371.84|374.45|371.65|0
1641951020000|2022-01-12 01:30:20|374.73|371.93|374.73|371.93|374.73|371.93|374.73|371.93|0
1641951030000|2022-01-12 01:30:30|374.64|371.84|374.64|371.84|374.64|371.84|374.64|371.84|0
1641951040000|2022-01-12 01:30:40|374.73|371.93|374.64|371.84|374.73|371.93|374.64|371.84|0
1641951050000|2022-01-12 01:30:50|374.82|372.02|374.64|371.84|374.82|372.02|374.64|371.84|0
1641951060000|2022-01-12 01:31:00|374.45|371.65|374.27|371.47|374.45|371.65|374.18|371.38|0
1641951070000|2022-01-12 01:31:10|374.45|371.65|374.45|371.65|374.45|371.65|374.45|371.65|0
1641951090000|2022-01-12 01:31:30|374.27|371.47|374.45|371.65|374.45|371.65|374.27|371.47|0
1641951100000|2022-01-12 01:31:40|374.55|371.75|374.82|372.02|374.82|372.02|374.55|371.75|0
1641951120000|2022-01-12 01:32:00|374.91|372.11|374.82|372.02|374.91|372.11|374.82|372.02|0
1641951130000|2022-01-12 01:32:10|375|372.2|374.82|372.02|375|372.2|374.82|372.02|0
1641951140000|2022-01-12 01:32:20|374.73|371.93|374.82|372.02|374.82|372.02|374.73|371.93|0
1641951160000|2022-01-12 01:32:40|374.91|372.11|374.91|372.11|375|372.2|374.82|372.02|0
1641951170000|2022-01-12 01:32:50|374.82|372.02|375|372.2|375|372.2|374.82|372.02|0
1641951180000|2022-01-12 01:33:00|374.91|372.11|374.36|371.56|374.91|372.11|374.36|371.56|0
1641951190000|2022-01-12 01:33:10|374.27|371.47|374.27|371.47|374.45|371.65|374.27|371.47|0
1641951200000|2022-01-12 01:33:20|374.63|371.83|374.63|371.83|374.63|371.83|374.45|371.65|0
1641951210000|2022-01-12 01:33:30|374.82|372.02|374.82|372.02|374.82|372.02|374.82|372.02|0
1641951220000|2022-01-12 01:33:40|375|372.2|375|372.2|375|372.2|375|372.2|0
1641951230000|2022-01-12 01:33:50|374.91|372.11|374.91|372.11|374.91|372.11|374.91|372.11|0
1641951240000|2022-01-12 01:34:00|374.82|372.02|374.82|372.02|374.82|372.02|374.82|372.02|0
1641951250000|2022-01-12 01:34:10|374.91|372.11|375|372.2|375|372.2|374.82|372.02|0
1641951260000|2022-01-12 01:34:20|374.91|372.11|375.18|372.38|375.18|372.38|374.91|372.11|0
1641951270000|2022-01-12 01:34:30|375|372.2|375|372.2|375|372.2|375|372.2|0
1641951280000|2022-01-12 01:34:40|375.18|372.38|375|372.2|375.18|372.38|375|372.2|0
1641951290000|2022-01-12 01:34:50|375.18|372.38|375.18|372.38|375.18|372.38|375.18|372.38|0
1641951310000|2022-01-12 01:35:10|375.09|372.29|375.18|372.38|375.18|372.38|375|372.2|0
1641951320000|2022-01-12 01:35:20|375.09|372.29|375|372.2|375.09|372.29|375|372.2|0
1641951330000|2022-01-12 01:35:30|375.18|372.38|375|372.2|375.18|372.38|375|372.2|0
1641951340000|2022-01-12 01:35:40|375.18|372.38|375.18|372.38|375.18|372.38|375|372.2|0
1641951350000|2022-01-12 01:35:50|375|372.2|375|372.2|375|372.2|374.91|372.11|0
1641951360000|2022-01-12 01:36:00|375.18|372.38|375|372.2|375.18|372.38|375|372.2|0
1641951370000|2022-01-12 01:36:10|374.91|372.11|374.82|372.02|374.91|372.11|374.82|372.02|0
1641951390000|2022-01-12 01:36:30|374.73|371.93|374.82|372.02|374.82|372.02|374.73|371.93|0
1641951400000|2022-01-12 01:36:40|374.63|371.83|374.82|372.02|374.82|372.02|374.63|371.83|0
1641951430000|2022-01-12 01:37:10|374.63|371.83|374.63|371.83|374.63|371.83|374.63|371.83|0
1641951440000|2022-01-12 01:37:20|374.45|371.65|374.63|371.83|374.63|371.83|374.45|371.65|0
1641951450000|2022-01-12 01:37:30|374.55|371.75|374.45|371.65|374.55|371.75|374.45|371.65|0
1641951460000|2022-01-12 01:37:40|374.63|371.83|374.63|371.83|374.63|371.83|374.63|371.83|0
1641951480000|2022-01-12 01:38:00|374.45|371.65|374.63|371.83|374.63|371.83|374.45|371.65|0
1641951490000|2022-01-12 01:38:10|374.82|372.02|374.91|372.11|374.91|372.11|374.82|372.02|0
1641951500000|2022-01-12 01:38:20|374.82|372.02|374.82|372.02|374.82|372.02|374.82|372.02|0
1641951520000|2022-01-12 01:38:40|374.73|371.93|374.73|371.93|374.73|371.93|374.73|371.93|0
1641951530000|2022-01-12 01:38:50|374.82|372.02|374.82|372.02|374.82|372.02|374.82|372.02|0
1641951540000|2022-01-12 01:39:00|374.63|371.83|374.82|372.02|374.82|372.02|374.63|371.83|0
1641951560000|2022-01-12 01:39:20|375|372.2|374.82|372.02|375|372.2|374.82|372.02|0
1641951570000|2022-01-12 01:39:30|374.63|371.83|374.54|371.74|374.63|371.83|374.45|371.65|0
1641951580000|2022-01-12 01:39:40|374.45|371.65|374.63|371.83|374.63|371.83|374.27|371.47|0
1641951590000|2022-01-12 01:39:50|374.45|371.65|374.45|371.65|374.45|371.65|374.45|371.65|0
1641951600000|2022-01-12 01:40:00|374.36|371.56|373.9|371.1|374.36|371.56|373.9|371.1|0
1641951610000|2022-01-12 01:40:10|373.72|370.92|374.08|371.28|374.08|371.28|373.72|370.92|0
1641951630000|2022-01-12 01:40:30|373.9|371.1|373.9|371.1|373.9|371.1|373.9|371.1|0
1641951640000|2022-01-12 01:40:40|373.72|370.92|373.81|371.01|373.9|371.1|373.72|370.92|0
1641951650000|2022-01-12 01:40:50|373.72|370.92|373.54|370.74|373.72|370.92|373.54|370.74|0
1641951660000|2022-01-12 01:41:00|373.72|370.92|373.72|370.92|373.72|370.92|373.54|370.74|0
1641951670000|2022-01-12 01:41:10|373.54|370.74|373.54|370.74|373.72|370.92|373.54|370.74|0
1641951680000|2022-01-12 01:41:20|373.35|370.55|373.72|370.92|373.72|370.92|373.35|370.55|0
1641951690000|2022-01-12 01:41:30|373.63|370.83|373.72|370.92|373.72|370.92|373.63|370.83|0
1641951700000|2022-01-12 01:41:40|373.9|371.1|373.9|371.1|374|371.2|373.9|371.1|0
1641951720000|2022-01-12 01:42:00|374.08|371.28|374.08|371.28|374.08|371.28|374.08|371.28|0
1641951730000|2022-01-12 01:42:10|374.45|371.65|374.81|372.01|374.81|372.01|374.45|371.65|0
1641951740000|2022-01-12 01:42:20|374.63|371.83|374.63|371.83|374.63|371.83|374.63|371.83|0
1641951750000|2022-01-12 01:42:30|374.45|371.65|374.63|371.83|374.63|371.83|374.45|371.65|0
1641951760000|2022-01-12 01:42:40|374.54|371.74|375|372.2|375|372.2|374.54|371.74|0
1641951770000|2022-01-12 01:42:50|375.09|372.29|375.18|372.38|375.18|372.38|375.09|372.29|0
1641951780000|2022-01-12 01:43:00|375|372.2|375|372.2|375|372.2|375|372.2|0
1641951790000|2022-01-12 01:43:10|375.09|372.29|375.36|372.56|375.36|372.56|375.09|372.29|0
1641951800000|2022-01-12 01:43:20|375.27|372.47|375.18|372.38|375.27|372.47|375.18|372.38|0
1641951810000|2022-01-12 01:43:30|375|372.2|375.18|372.38|375.18|372.38|375|372.2|0
1641951820000|2022-01-12 01:43:40|375.09|372.29|375|372.2|375.09|372.29|375|372.2|0
1641951840000|2022-01-12 01:44:00|375.18|372.38|375.09|372.29|375.18|372.38|375|372.2|0
1641951850000|2022-01-12 01:44:10|375.18|372.38|375.18|372.38|375.18|372.38|375|372.2|0
1641951860000|2022-01-12 01:44:20|375.27|372.47|375.18|372.38|375.27|372.47|375.18|372.38|0
1641951870000|2022-01-12 01:44:30|375.27|372.47|375.36|372.56|375.36|372.56|375.27|372.47|0
1641951880000|2022-01-12 01:44:40|375.54|372.74|375.54|372.74|375.54|372.74|375.54|372.74|0
1641951890000|2022-01-12 01:44:50|375.36|372.56|375.46|372.66|375.46|372.66|375.36|372.56|0
1641951900000|2022-01-12 01:45:00|375.54|372.74|375.18|372.38|375.54|372.74|375.18|372.38|0
1641951910000|2022-01-12 01:45:10|375.36|372.56|375.18|372.38|375.36|372.56|375.18|372.38|0
1641951920000|2022-01-12 01:45:20|375|372.2|375|372.2|375.09|372.29|375|372.2|0
1641951950000|2022-01-12 01:45:50|374.81|372.01|375|372.2|375|372.2|374.81|372.01|0
1641951970000|2022-01-12 01:46:10|374.91|372.11|374.91|372.11|374.91|372.11|374.91|372.11|0
1641951980000|2022-01-12 01:46:20|375|372.2|375|372.2|375|372.2|375|372.2|0
1641951990000|2022-01-12 01:46:30|374.81|372.01|374.81|372.01|374.81|372.01|374.81|372.01|0
1641952000000|2022-01-12 01:46:40|375|372.2|375.09|372.29|375.09|372.29|374.81|372.01|0
1641952010000|2022-01-12 01:46:50|375.18|372.38|375.18|372.38|375.18|372.38|375|372.2|0
1641952020000|2022-01-12 01:47:00|375.36|372.56|375.91|373.11|375.91|373.11|375.36|372.56|0
1641952030000|2022-01-12 01:47:10|376.46|373.66|376.64|373.84|377.38|374.58|376.46|373.66|0
1641952040000|2022-01-12 01:47:20|377.01|374.21|377.01|374.21|377.19|374.39|377.01|374.21|0
1641952050000|2022-01-12 01:47:30|377.19|374.39|377.56|374.76|377.56|374.76|377.19|374.39|0
1641952060000|2022-01-12 01:47:40|377.38|374.58|377.38|374.58|377.38|374.58|377.38|374.58|0
1641952070000|2022-01-12 01:47:50|377.74|374.94|377.93|375.13|377.93|375.13|377.56|374.76|0
1641952080000|2022-01-12 01:48:00|377.74|374.94|377.65|374.85|377.74|374.94|377.65|374.85|0
1641952090000|2022-01-12 01:48:10|377.38|374.58|377.19|374.39|377.38|374.58|377.19|374.39|0
1641952100000|2022-01-12 01:48:20|377.01|374.21|377.01|374.21|377.19|374.39|377.01|374.21|0
1641952110000|2022-01-12 01:48:30|377.19|374.39|377.38|374.58|377.38|374.58|377.19|374.39|0
1641952120000|2022-01-12 01:48:40|377.56|374.76|377.38|374.58|377.56|374.76|377.38|374.58|0
1641952130000|2022-01-12 01:48:50|377.19|374.39|377.19|374.39|377.29|374.49|377.19|374.39|0
1641952140000|2022-01-12 01:49:00|377.01|374.21|377.01|374.21|377.01|374.21|376.83|374.03|0
1641952160000|2022-01-12 01:49:20|377.1|374.3|377.01|374.21|377.1|374.3|377.01|374.21|0
1641952170000|2022-01-12 01:49:30|376.83|374.03|377.01|374.21|377.01|374.21|376.83|374.03|0
1641952180000|2022-01-12 01:49:40|376.92|374.12|376.92|374.12|376.92|374.12|376.92|374.12|0
1641952190000|2022-01-12 01:49:50|376.82|374.02|376.82|374.02|376.82|374.02|376.82|374.02|0
1641952200000|2022-01-12 01:50:00|376.64|373.84|376.64|373.84|376.64|373.84|376.46|373.66|0
1641952210000|2022-01-12 01:50:10|376.82|374.02|376.46|373.66|376.82|374.02|376.46|373.66|0
1641952230000|2022-01-12 01:50:30|376.55|373.75|376.46|373.66|376.55|373.75|376.46|373.66|0
1641952260000|2022-01-12 01:51:00|376.55|373.75|376.82|374.02|377.01|374.21|376.55|373.75|0
1641952270000|2022-01-12 01:51:10|376.92|374.12|377.01|374.21|377.01|374.21|376.92|374.12|0
1641952280000|2022-01-12 01:51:20|377.19|374.39|377.19|374.39|377.19|374.39|377.19|374.39|0
1641952290000|2022-01-12 01:51:30|377.01|374.21|377.01|374.21|377.01|374.21|377.01|374.21|0
1641952300000|2022-01-12 01:51:40|376.82|374.02|376.64|373.84|376.82|374.02|376.64|373.84|0
1641952310000|2022-01-12 01:51:50|376.46|373.66|376.46|373.66|376.46|373.66|376.46|373.66|0
1641952330000|2022-01-12 01:52:10|376.27|373.47|376.64|373.84|376.64|373.84|376.27|373.47|0
1641952340000|2022-01-12 01:52:20|376.82|374.02|376.82|374.02|376.82|374.02|376.82|374.02|0
1641952350000|2022-01-12 01:52:30|376.64|373.84|376.46|373.66|376.64|373.84|376.46|373.66|0
1641952360000|2022-01-12 01:52:40|376.27|373.47|376.46|373.66|376.64|373.84|376.27|373.47|0
1641952370000|2022-01-12 01:52:50|376.19|373.39|376.19|373.39|376.19|373.39|376.19|373.39|0
1641952380000|2022-01-12 01:53:00|376.27|373.47|376.09|373.29|376.27|373.47|376.09|373.29|0
1641952390000|2022-01-12 01:53:10|376.27|373.47|376.27|373.47|376.27|373.47|376.27|373.47|0
1641952400000|2022-01-12 01:53:20|376.46|373.66|376.46|373.66|376.46|373.66|376.27|373.47|0
1641952420000|2022-01-12 01:53:40|376.64|373.84|376.74|373.94|376.82|374.02|376.64|373.84|0
1641952430000|2022-01-12 01:53:50|376.64|373.84|376.64|373.84|376.74|373.94|376.64|373.84|0
1641952440000|2022-01-12 01:54:00|376.74|373.94|376.82|374.02|376.82|374.02|376.64|373.84|0
1641952450000|2022-01-12 01:54:10|376.92|374.12|376.92|374.12|376.92|374.12|376.92|374.12|0
1641952460000|2022-01-12 01:54:20|376.82|374.02|377.01|374.21|377.01|374.21|376.82|374.02|0
1641952470000|2022-01-12 01:54:30|376.92|374.12|376.82|374.02|376.92|374.12|376.82|374.02|0
1641952480000|2022-01-12 01:54:40|376.55|373.75|376.64|373.84|376.64|373.84|376.55|373.75|0
1641952490000|2022-01-12 01:54:50|376.46|373.66|376.37|373.57|376.46|373.66|376.27|373.47|0
1641952500000|2022-01-12 01:55:00|376.46|373.66|376.64|373.84|376.64|373.84|376.46|373.66|0
1641952510000|2022-01-12 01:55:10|376.82|374.02|376.64|373.84|376.82|374.02|376.64|373.84|0
1641952520000|2022-01-12 01:55:20|376.46|373.66|376.55|373.75|376.55|373.75|376.46|373.66|0
1641952530000|2022-01-12 01:55:30|376.46|373.66|376.27|373.47|376.46|373.66|376.27|373.47|0
1641952540000|2022-01-12 01:55:40|376.09|373.29|376.09|373.29|376.09|373.29|376.09|373.29|0
1641952550000|2022-01-12 01:55:50|376.27|373.47|376.27|373.47|376.27|373.47|376.27|373.47|0
1641952560000|2022-01-12 01:56:00|376.19|373.39|376.09|373.29|376.19|373.39|376.09|373.29|0
1641952570000|2022-01-12 01:56:10|375.91|373.11|376.09|373.29|376.09|373.29|375.91|373.11|0
1641952590000|2022-01-12 01:56:30|375.91|373.11|375.72|372.92|375.91|373.11|375.72|372.92|0
1641952600000|2022-01-12 01:56:40|375.36|372.56|375.18|372.38|375.36|372.56|375.18|372.38|0
1641952610000|2022-01-12 01:56:50|375.36|372.56|375.54|372.74|375.54|372.74|375.36|372.56|0
1641952620000|2022-01-12 01:57:00|375.45|372.65|375.54|372.74|375.54|372.74|375.45|372.65|0
1641952630000|2022-01-12 01:57:10|375.45|372.65|375.45|372.65|375.45|372.65|375.45|372.65|0
1641952640000|2022-01-12 01:57:20|375.54|372.74|375.82|373.02|375.82|373.02|375.54|372.74|0
1641952650000|2022-01-12 01:57:30|375.91|373.11|375.91|373.11|375.91|373.11|375.91|373.11|0
1641952660000|2022-01-12 01:57:40|375.82|373.02|375.91|373.11|375.91|373.11|375.82|373.02|0
1641952670000|2022-01-12 01:57:50|375.72|372.92|375.91|373.11|375.91|373.11|375.72|372.92|0
1641952680000|2022-01-12 01:58:00|375.72|372.92|375.54|372.74|375.72|372.92|375.54|372.74|0
1641952690000|2022-01-12 01:58:10|375.45|372.65|375.54|372.74|375.54|372.74|375.45|372.65|0
1641952700000|2022-01-12 01:58:20|375.36|372.56|375.09|372.29|375.36|372.56|375.09|372.29|0
1641952710000|2022-01-12 01:58:30|375.17|372.37|375.54|372.74|375.54|372.74|375.17|372.37|0
1641952720000|2022-01-12 01:58:40|375.72|372.92|375.54|372.74|375.72|372.92|375.54|372.74|0
1641952730000|2022-01-12 01:58:50|375.45|372.65|375.45|372.65|375.45|372.65|375.45|372.65|0
1641952740000|2022-01-12 01:59:00|375.54|372.74|375.36|372.56|375.54|372.74|375.36|372.56|0
1641952750000|2022-01-12 01:59:10|375.27|372.47|374.99|372.19|375.36|372.56|374.99|372.19|0
1641952760000|2022-01-12 01:59:20|375.09|372.29|374.99|372.19|375.17|372.37|374.99|372.19|0
1641952770000|2022-01-12 01:59:30|375.17|372.37|375.36|372.56|375.36|372.56|375.17|372.37|0
1641952790000|2022-01-12 01:59:50|375.17|372.37|375.36|372.56|375.36|372.56|375.17|372.37|0
1641952800000|2022-01-12 02:00:00|375.17|372.37|375.36|372.56|375.36|372.56|375.17|372.37|0
1641952820000|2022-01-12 02:00:20|375.17|372.37|374.63|371.83|375.17|372.37|374.63|371.83|0
1641952830000|2022-01-12 02:00:30|374.26|371.46|374.36|371.56|374.36|371.56|374.26|371.46|0
1641952840000|2022-01-12 02:00:40|374.44|371.64|374.35|371.55|374.44|371.64|374.35|371.55|0
1641952850000|2022-01-12 02:00:50|374.26|371.46|374.44|371.64|374.44|371.64|374.26|371.46|0
1641952860000|2022-01-12 02:01:00|374.26|371.46|374.08|371.28|374.26|371.46|374.08|371.28|0
1641952870000|2022-01-12 02:01:10|373.99|371.19|374.08|371.28|374.26|371.46|373.99|371.19|0
1641952880000|2022-01-12 02:01:20|374.17|371.37|374.08|371.28|374.17|371.37|374.08|371.28|0
1641952890000|2022-01-12 02:01:30|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1641952900000|2022-01-12 02:01:40|374.44|371.64|374.63|371.83|374.63|371.83|374.44|371.64|0
1641952910000|2022-01-12 02:01:50|374.44|371.64|374.17|371.37|374.44|371.64|374.08|371.28|0
1641952920000|2022-01-12 02:02:00|374.08|371.28|374.08|371.28|374.17|371.37|374.08|371.28|0
1641952930000|2022-01-12 02:02:10|374.17|371.37|374.17|371.37|374.17|371.37|374.17|371.37|0
1641952940000|2022-01-12 02:02:20|374.08|371.28|374.08|371.28|374.08|371.28|373.99|371.19|0
1641952950000|2022-01-12 02:02:30|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1641952960000|2022-01-12 02:02:40|373.53|370.73|373.53|370.73|373.53|370.73|373.53|370.73|0
1641952970000|2022-01-12 02:02:50|373.44|370.64|373.53|370.73|373.53|370.73|373.35|370.55|0
1641952980000|2022-01-12 02:03:00|373.35|370.55|373.44|370.64|373.44|370.64|373.35|370.55|0
1641952990000|2022-01-12 02:03:10|373.35|370.55|373.53|370.73|373.53|370.73|373.35|370.55|0
1641953000000|2022-01-12 02:03:20|373.44|370.64|373.62|370.82|373.62|370.82|373.44|370.64|0
1641953010000|2022-01-12 02:03:30|373.71|370.91|373.71|370.91|373.71|370.91|373.62|370.82|0
1641953020000|2022-01-12 02:03:40|373.62|370.82|373.71|370.91|373.71|370.91|373.62|370.82|0
1641953040000|2022-01-12 02:04:00|373.62|370.82|373.89|371.09|373.89|371.09|373.62|370.82|0
1641953050000|2022-01-12 02:04:10|373.71|370.91|373.71|370.91|373.71|370.91|373.71|370.91|0
1641953070000|2022-01-12 02:04:30|373.89|371.09|373.71|370.91|373.89|371.09|373.71|370.91|0
1641953080000|2022-01-12 02:04:40|373.53|370.73|373.53|370.73|373.53|370.73|373.53|370.73|0
1641953090000|2022-01-12 02:04:50|373.35|370.55|372.62|369.82|373.35|370.55|372.62|369.82|0
1641953100000|2022-01-12 02:05:00|372.43|369.63|372.62|369.82|372.62|369.82|372.43|369.63|0
1641953120000|2022-01-12 02:05:20|372.8|370|372.8|370|372.8|370|372.8|370|0
1641953130000|2022-01-12 02:05:30|372.71|369.91|372.62|369.82|372.8|370|372.62|369.82|0
1641953140000|2022-01-12 02:05:40|372.8|370|372.8|370|372.8|370|372.8|370|0
1641953150000|2022-01-12 02:05:50|372.98|370.18|372.98|370.18|372.98|370.18|372.98|370.18|0
1641953160000|2022-01-12 02:06:00|372.62|369.82|372.8|370|372.8|370|372.62|369.82|0
1641953170000|2022-01-12 02:06:10|372.62|369.82|372.53|369.73|372.62|369.82|372.53|369.73|0
1641953180000|2022-01-12 02:06:20|372.62|369.82|372.8|370|372.8|370|372.62|369.82|0
1641953190000|2022-01-12 02:06:30|372.62|369.82|372.62|369.82|372.62|369.82|372.62|369.82|0
1641953200000|2022-01-12 02:06:40|372.71|369.91|372.98|370.18|372.98|370.18|372.71|369.91|0
1641953210000|2022-01-12 02:06:50|373.08|370.28|372.98|370.18|373.16|370.36|372.98|370.18|0
1641953220000|2022-01-12 02:07:00|372.8|370|372.98|370.18|372.98|370.18|372.8|370|0
1641953230000|2022-01-12 02:07:10|373.16|370.36|372.98|370.18|373.16|370.36|372.98|370.18|0
1641953250000|2022-01-12 02:07:30|373.16|370.36|373.35|370.55|373.35|370.55|372.98|370.18|0
1641953260000|2022-01-12 02:07:40|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1641953270000|2022-01-12 02:07:50|373.26|370.46|373.16|370.36|373.26|370.46|373.16|370.36|0
1641953280000|2022-01-12 02:08:00|372.98|370.18|372.98|370.18|372.98|370.18|372.98|370.18|0
1641953290000|2022-01-12 02:08:10|373.16|370.36|373.26|370.46|373.26|370.46|373.08|370.28|0
1641953300000|2022-01-12 02:08:20|373.16|370.36|373.07|370.27|373.16|370.36|372.98|370.18|0
1641953310000|2022-01-12 02:08:30|372.98|370.18|372.98|370.18|372.98|370.18|372.98|370.18|0
1641953320000|2022-01-12 02:08:40|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1641953330000|2022-01-12 02:08:50|373.34|370.54|373.26|370.46|373.34|370.54|373.26|370.46|0
1641953340000|2022-01-12 02:09:00|373.34|370.54|373.53|370.73|373.53|370.73|373.26|370.46|0
1641953350000|2022-01-12 02:09:10|373.71|370.91|373.71|370.91|373.71|370.91|373.71|370.91|0
1641953380000|2022-01-12 02:09:40|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1641953390000|2022-01-12 02:09:50|373.99|371.19|373.89|371.09|373.99|371.19|373.71|370.91|0
1641953400000|2022-01-12 02:10:00|373.71|370.91|373.89|371.09|373.89|371.09|373.71|370.91|0
1641953410000|2022-01-12 02:10:10|373.99|371.19|374.07|371.27|374.07|371.27|373.99|371.19|0
1641953420000|2022-01-12 02:10:20|373.99|371.19|373.99|371.19|373.99|371.19|373.99|371.19|0
1641953430000|2022-01-12 02:10:30|374.07|371.27|374.07|371.27|374.17|371.37|374.07|371.27|0
1641953440000|2022-01-12 02:10:40|373.99|371.19|373.99|371.19|373.99|371.19|373.99|371.19|0
1641953450000|2022-01-12 02:10:50|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1641953460000|2022-01-12 02:11:00|374.07|371.27|373.89|371.09|374.07|371.27|373.89|371.09|0
1641953470000|2022-01-12 02:11:10|373.71|370.91|373.89|371.09|373.89|371.09|373.71|370.91|0
1641953480000|2022-01-12 02:11:20|373.99|371.19|374.07|371.27|374.07|371.27|373.89|371.09|0
1641953490000|2022-01-12 02:11:30|373.99|371.19|373.99|371.19|373.99|371.19|373.99|371.19|0
1641953500000|2022-01-12 02:11:40|373.89|371.09|373.89|371.09|373.89|371.09|373.8|371|0
1641953510000|2022-01-12 02:11:50|373.71|370.91|373.34|370.54|373.71|370.91|373.34|370.54|0
1641953520000|2022-01-12 02:12:00|373.53|370.73|373.34|370.54|373.53|370.73|373.34|370.54|0
1641953530000|2022-01-12 02:12:10|373.44|370.64|373.16|370.36|373.44|370.64|373.16|370.36|0
1641953540000|2022-01-12 02:12:20|373.07|370.27|373.07|370.27|373.07|370.27|372.98|370.18|0
1641953550000|2022-01-12 02:12:30|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1641953560000|2022-01-12 02:12:40|373.26|370.46|373.26|370.46|373.26|370.46|373.26|370.46|0
1641953570000|2022-01-12 02:12:50|373.34|370.54|373.34|370.54|373.34|370.54|373.34|370.54|0
1641953590000|2022-01-12 02:13:10|373.44|370.64|373.34|370.54|373.53|370.73|373.34|370.54|0
1641953610000|2022-01-12 02:13:30|373.53|370.73|373.34|370.54|373.53|370.73|373.34|370.54|0
1641953620000|2022-01-12 02:13:40|373.26|370.46|373.26|370.46|373.26|370.46|373.26|370.46|0
1641953630000|2022-01-12 02:13:50|373.34|370.54|373.16|370.36|373.34|370.54|373.16|370.36|0
1641953640000|2022-01-12 02:14:00|373.34|370.54|373.34|370.54|373.44|370.64|373.16|370.36|0
1641953650000|2022-01-12 02:14:10|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1641953670000|2022-01-12 02:14:30|373.26|370.46|373.34|370.54|373.34|370.54|373.26|370.46|0
1641953690000|2022-01-12 02:14:50|373.26|370.46|373.34|370.54|373.34|370.54|373.26|370.46|0
1641953700000|2022-01-12 02:15:00|373.53|370.73|373.07|370.27|373.53|370.73|373.07|370.27|0
1641953710000|2022-01-12 02:15:10|372.98|370.18|373.07|370.27|373.07|370.27|372.98|370.18|0
1641953720000|2022-01-12 02:15:20|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1641953740000|2022-01-12 02:15:40|373.34|370.54|373.34|370.54|373.34|370.54|373.34|370.54|0
1641953750000|2022-01-12 02:15:50|373.25|370.45|373.16|370.36|373.34|370.54|373.16|370.36|0
1641953760000|2022-01-12 02:16:00|373.34|370.54|373.34|370.54|373.34|370.54|373.34|370.54|0
1641953770000|2022-01-12 02:16:10|373.52|370.72|373.71|370.91|373.71|370.91|373.52|370.72|0
1641953790000|2022-01-12 02:16:30|373.62|370.82|373.52|370.72|373.71|370.91|373.52|370.72|0
1641953800000|2022-01-12 02:16:40|373.44|370.64|373.34|370.54|373.44|370.64|373.34|370.54|0
1641953810000|2022-01-12 02:16:50|373.52|370.72|373.52|370.72|373.52|370.72|373.52|370.72|0
1641953820000|2022-01-12 02:17:00|373.44|370.64|373.71|370.91|373.71|370.91|373.44|370.64|0
1641953830000|2022-01-12 02:17:10|373.52|370.72|373.52|370.72|373.52|370.72|373.52|370.72|0
1641953840000|2022-01-12 02:17:20|373.34|370.54|373.44|370.64|373.52|370.72|373.34|370.54|0
1641953850000|2022-01-12 02:17:30|373.52|370.72|373.34|370.54|373.52|370.72|373.25|370.45|0
1641953880000|2022-01-12 02:18:00|373.52|370.72|373.34|370.54|373.52|370.72|373.34|370.54|0
1641953890000|2022-01-12 02:18:10|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1641953900000|2022-01-12 02:18:20|373.25|370.45|373.25|370.45|373.25|370.45|373.25|370.45|0
1641953910000|2022-01-12 02:18:30|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1641953920000|2022-01-12 02:18:40|373.25|370.45|373.34|370.54|373.34|370.54|373.25|370.45|0
1641953950000|2022-01-12 02:19:10|373.52|370.72|373.52|370.72|373.52|370.72|373.52|370.72|0
1641953960000|2022-01-12 02:19:20|373.34|370.54|373.25|370.45|373.34|370.54|373.16|370.36|0
1641953970000|2022-01-12 02:19:30|373.34|370.54|373.34|370.54|373.34|370.54|373.34|370.54|0
1641953980000|2022-01-12 02:19:40|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1641953990000|2022-01-12 02:19:50|372.98|370.18|372.79|369.99|372.98|370.18|372.79|369.99|0
1641954000000|2022-01-12 02:20:00|372.71|369.91|372.71|369.91|372.71|369.91|372.71|369.91|0
1641954010000|2022-01-12 02:20:10|372.79|369.99|372.61|369.81|372.79|369.99|372.61|369.81|0
1641954020000|2022-01-12 02:20:20|372.79|369.99|372.61|369.81|372.79|369.99|372.61|369.81|0
1641954040000|2022-01-12 02:20:40|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1641954060000|2022-01-12 02:21:00|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1641954070000|2022-01-12 02:21:10|372.71|369.91|372.71|369.91|372.71|369.91|372.71|369.91|0
1641954080000|2022-01-12 02:21:20|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1641954090000|2022-01-12 02:21:30|372.43|369.63|372.43|369.63|372.43|369.63|372.25|369.45|0
1641954100000|2022-01-12 02:21:40|372.34|369.54|372.34|369.54|372.34|369.54|372.34|369.54|0
1641954110000|2022-01-12 02:21:50|372.25|369.45|372.61|369.81|372.61|369.81|372.25|369.45|0
1641954120000|2022-01-12 02:22:00|372.52|369.72|372.43|369.63|372.52|369.72|372.43|369.63|0
1641954130000|2022-01-12 02:22:10|372.61|369.81|372.61|369.81|372.61|369.81|372.43|369.63|0
1641954160000|2022-01-12 02:22:40|372.43|369.63|372.61|369.81|372.61|369.81|372.43|369.63|0
1641954190000|2022-01-12 02:23:10|372.52|369.72|372.43|369.63|372.52|369.72|372.43|369.63|0
1641954200000|2022-01-12 02:23:20|372.25|369.45|372.25|369.45|372.43|369.63|372.25|369.45|0
1641954240000|2022-01-12 02:24:00|372.06|369.26|372.06|369.26|372.06|369.26|372.06|369.26|0
1641954250000|2022-01-12 02:24:10|372.25|369.45|372.25|369.45|372.25|369.45|372.06|369.26|0
1641954270000|2022-01-12 02:24:30|372.06|369.26|372.06|369.26|372.06|369.26|372.06|369.26|0
1641954300000|2022-01-12 02:25:00|372.25|369.45|372.43|369.63|372.43|369.63|372.06|369.26|0
1641954310000|2022-01-12 02:25:10|372.61|369.81|372.43|369.63|372.61|369.81|372.43|369.63|0
1641954320000|2022-01-12 02:25:20|372.61|369.81|372.43|369.63|372.61|369.81|372.43|369.63|0
1641954340000|2022-01-12 02:25:40|372.25|369.45|371.88|369.08|372.25|369.45|371.88|369.08|0
1641954350000|2022-01-12 02:25:50|371.98|369.18|372.06|369.26|372.06|369.26|371.88|369.08|0
1641954360000|2022-01-12 02:26:00|371.98|369.18|372.06|369.26|372.06|369.26|371.98|369.18|0
1641954390000|2022-01-12 02:26:30|372.25|369.45|372.25|369.45|372.25|369.45|372.25|369.45|0
1641954400000|2022-01-12 02:26:40|372.16|369.36|372.06|369.26|372.16|369.36|372.06|369.26|0
1641954420000|2022-01-12 02:27:00|372.25|369.45|372.25|369.45|372.25|369.45|372.25|369.45|0
1641954430000|2022-01-12 02:27:10|372.43|369.63|372.25|369.45|372.43|369.63|372.25|369.45|0
1641954440000|2022-01-12 02:27:20|372.06|369.26|372.25|369.45|372.25|369.45|372.06|369.26|0
1641954450000|2022-01-12 02:27:30|372.06|369.26|372.16|369.36|372.25|369.45|372.06|369.26|0
1641954460000|2022-01-12 02:27:40|372.24|369.44|372.06|369.26|372.24|369.44|372.06|369.26|0
1641954470000|2022-01-12 02:27:50|372.24|369.44|372.43|369.63|372.43|369.63|372.24|369.44|0
1641954480000|2022-01-12 02:28:00|372.24|369.44|372.34|369.54|372.34|369.54|372.24|369.44|0
1641954490000|2022-01-12 02:28:10|372.43|369.63|372.43|369.63|372.61|369.81|372.43|369.63|0
1641954530000|2022-01-12 02:28:50|372.24|369.44|372.43|369.63|372.43|369.63|372.24|369.44|0
1641954550000|2022-01-12 02:29:10|372.52|369.72|372.34|369.54|372.52|369.72|372.34|369.54|0
1641954560000|2022-01-12 02:29:20|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1641954570000|2022-01-12 02:29:30|372.34|369.54|372.24|369.44|372.34|369.54|372.24|369.44|0
1641954580000|2022-01-12 02:29:40|372.16|369.36|372.06|369.26|372.16|369.36|372.06|369.26|0
1641954600000|2022-01-12 02:30:00|371.88|369.08|371.88|369.08|371.88|369.08|371.88|369.08|0
1641954610000|2022-01-12 02:30:10|372.06|369.26|372.24|369.44|372.24|369.44|372.06|369.26|0
1641954620000|2022-01-12 02:30:20|372.43|369.63|372.52|369.72|372.52|369.72|372.43|369.63|0
1641954630000|2022-01-12 02:30:30|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1641954650000|2022-01-12 02:30:50|372.61|369.81|372.61|369.81|372.61|369.81|372.52|369.72|0
1641954660000|2022-01-12 02:31:00|372.34|369.54|372.24|369.44|372.43|369.63|372.24|369.44|0
1641954670000|2022-01-12 02:31:10|372.61|369.81|372.61|369.81|372.7|369.9|372.61|369.81|0
1641954680000|2022-01-12 02:31:20|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1641954690000|2022-01-12 02:31:30|372.97|370.17|372.79|369.99|372.97|370.17|372.79|369.99|0
1641954700000|2022-01-12 02:31:40|372.61|369.81|372.43|369.63|372.61|369.81|372.43|369.63|0
1641954710000|2022-01-12 02:31:50|372.52|369.72|372.43|369.63|372.52|369.72|372.43|369.63|0
1641954720000|2022-01-12 02:32:00|372.52|369.72|372.61|369.81|372.61|369.81|372.43|369.63|0
1641954730000|2022-01-12 02:32:10|372.7|369.9|372.79|369.99|372.79|369.99|372.61|369.81|0
1641954740000|2022-01-12 02:32:20|372.88|370.08|372.79|369.99|372.97|370.17|372.79|369.99|0
1641954750000|2022-01-12 02:32:30|372.88|370.08|372.79|369.99|372.88|370.08|372.79|369.99|0
1641954760000|2022-01-12 02:32:40|372.88|370.08|372.79|369.99|372.88|370.08|372.79|369.99|0
1641954780000|2022-01-12 02:33:00|372.61|369.81|372.79|369.99|372.79|369.99|372.61|369.81|0
1641954790000|2022-01-12 02:33:10|372.88|370.08|372.79|369.99|372.88|370.08|372.79|369.99|0
1641954800000|2022-01-12 02:33:20|372.97|370.17|372.97|370.17|372.97|370.17|372.97|370.17|0
1641954810000|2022-01-12 02:33:30|373.34|370.54|373.34|370.54|373.34|370.54|373.34|370.54|0
1641954820000|2022-01-12 02:33:40|373.15|370.35|372.97|370.17|373.15|370.35|372.97|370.17|0
1641954830000|2022-01-12 02:33:50|373.07|370.27|373.07|370.27|373.07|370.27|373.07|370.27|0
1641954840000|2022-01-12 02:34:00|372.97|370.17|372.88|370.08|372.97|370.17|372.88|370.08|0
1641954850000|2022-01-12 02:34:10|372.79|369.99|372.88|370.08|372.88|370.08|372.79|369.99|0
1641954860000|2022-01-12 02:34:20|372.97|370.17|372.97|370.17|372.97|370.17|372.97|370.17|0
1641954870000|2022-01-12 02:34:30|372.79|369.99|372.61|369.81|372.79|369.99|372.61|369.81|0
1641954900000|2022-01-12 02:35:00|372.79|369.99|372.7|369.9|372.79|369.99|372.7|369.9|0
1641954910000|2022-01-12 02:35:10|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1641954920000|2022-01-12 02:35:20|372.97|370.17|372.79|369.99|372.97|370.17|372.79|369.99|0
1641954930000|2022-01-12 02:35:30|372.7|369.9|372.61|369.81|372.7|369.9|372.61|369.81|0
1641954970000|2022-01-12 02:36:10|372.7|369.9|372.61|369.81|372.79|369.99|372.61|369.81|0
1641954980000|2022-01-12 02:36:20|372.7|369.9|372.79|369.99|372.79|369.99|372.7|369.9|0
1641954990000|2022-01-12 02:36:30|372.7|369.9|372.61|369.81|372.79|369.99|372.61|369.81|0
1641955010000|2022-01-12 02:36:50|372.79|369.99|372.61|369.81|372.79|369.99|372.61|369.81|0
1641955060000|2022-01-12 02:37:40|372.7|369.9|372.42|369.62|372.7|369.9|372.42|369.62|0
1641955070000|2022-01-12 02:37:50|372.61|369.81|372.79|369.99|372.79|369.99|372.61|369.81|0
1641955080000|2022-01-12 02:38:00|372.7|369.9|372.61|369.81|372.7|369.9|372.61|369.81|0
1641955100000|2022-01-12 02:38:20|372.7|369.9|372.97|370.17|372.97|370.17|372.7|369.9|0
1641955110000|2022-01-12 02:38:30|372.88|370.08|372.88|370.08|372.97|370.17|372.88|370.08|0
1641955120000|2022-01-12 02:38:40|372.97|370.17|372.97|370.17|372.97|370.17|372.97|370.17|0
1641955140000|2022-01-12 02:39:00|372.88|370.08|372.79|369.99|372.88|370.08|372.79|369.99|0
1641955150000|2022-01-12 02:39:10|372.61|369.81|372.79|369.99|372.79|369.99|372.61|369.81|0
1641955170000|2022-01-12 02:39:30|372.97|370.17|372.97|370.17|372.97|370.17|372.97|370.17|0
1641955190000|2022-01-12 02:39:50|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1641955200000|2022-01-12 02:40:00|372.88|370.08|372.79|369.99|372.88|370.08|372.79|369.99|0
1641955210000|2022-01-12 02:40:10|372.97|370.17|372.97|370.17|372.97|370.17|372.97|370.17|0
1641955220000|2022-01-12 02:40:20|372.79|369.99|372.61|369.81|372.79|369.99|372.61|369.81|0
1641955230000|2022-01-12 02:40:30|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1641955240000|2022-01-12 02:40:40|372.97|370.17|372.97|370.17|372.97|370.17|372.97|370.17|0
1641955260000|2022-01-12 02:41:00|372.79|369.99|372.6|369.8|372.79|369.99|372.6|369.8|0
1641955270000|2022-01-12 02:41:10|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1641955300000|2022-01-12 02:41:40|372.88|370.08|372.79|369.99|372.88|370.08|372.79|369.99|0
1641955310000|2022-01-12 02:41:50|372.7|369.9|372.7|369.9|372.7|369.9|372.7|369.9|0
1641955320000|2022-01-12 02:42:00|372.79|369.99|372.7|369.9|372.79|369.99|372.7|369.9|0
1641955330000|2022-01-12 02:42:10|372.6|369.8|372.6|369.8|372.6|369.8|372.6|369.8|0
1641955340000|2022-01-12 02:42:20|372.7|369.9|372.6|369.8|372.7|369.9|372.6|369.8|0
1641955350000|2022-01-12 02:42:30|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1641955360000|2022-01-12 02:42:40|372.7|369.9|372.79|369.99|372.79|369.99|372.7|369.9|0
1641955380000|2022-01-12 02:43:00|372.88|370.08|372.88|370.08|372.88|370.08|372.88|370.08|0
1641955390000|2022-01-12 02:43:10|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1641955400000|2022-01-12 02:43:20|372.97|370.17|372.97|370.17|372.97|370.17|372.97|370.17|0
1641955410000|2022-01-12 02:43:30|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1641955430000|2022-01-12 02:43:50|372.97|370.17|372.79|369.99|372.97|370.17|372.79|369.99|0
1641955440000|2022-01-12 02:44:00|372.88|370.08|372.97|370.17|372.97|370.17|372.79|369.99|0
1641955470000|2022-01-12 02:44:30|372.88|370.08|372.97|370.17|372.97|370.17|372.79|369.99|0
1641955480000|2022-01-12 02:44:40|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1641955500000|2022-01-12 02:45:00|372.97|370.17|373.15|370.35|373.15|370.35|372.97|370.17|0
1641955510000|2022-01-12 02:45:10|372.97|370.17|373.15|370.35|373.15|370.35|372.97|370.17|0
1641955520000|2022-01-12 02:45:20|372.97|370.17|373.15|370.35|373.15|370.35|372.97|370.17|0
1641955570000|2022-01-12 02:46:10|373.33|370.53|373.33|370.53|373.43|370.63|373.33|370.53|0
1641955580000|2022-01-12 02:46:20|373.51|370.71|373.51|370.71|373.51|370.71|373.51|370.71|0
1641955590000|2022-01-12 02:46:30|373.33|370.53|373.06|370.26|373.33|370.53|373.06|370.26|0
1641955600000|2022-01-12 02:46:40|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1641955660000|2022-01-12 02:47:40|373.06|370.26|373.06|370.26|373.06|370.26|373.06|370.26|0
1641955670000|2022-01-12 02:47:50|372.97|370.17|372.97|370.17|372.97|370.17|372.97|370.17|0
1641955680000|2022-01-12 02:48:00|373.06|370.26|373.06|370.26|373.06|370.26|372.97|370.17|0
1641955690000|2022-01-12 02:48:10|373.15|370.35|372.97|370.17|373.15|370.35|372.97|370.17|0
1641955700000|2022-01-12 02:48:20|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1641955750000|2022-01-12 02:49:10|373.24|370.44|373.15|370.35|373.24|370.44|373.15|370.35|0
1641955830000|2022-01-12 02:50:30|373.24|370.44|373.15|370.35|373.24|370.44|373.15|370.35|0
1641955860000|2022-01-12 02:51:00|373.24|370.44|373.33|370.53|373.33|370.53|373.15|370.35|0
1641955870000|2022-01-12 02:51:10|373.24|370.44|373.33|370.53|373.33|370.53|373.15|370.35|0
1641955880000|2022-01-12 02:51:20|373.24|370.44|373.33|370.53|373.33|370.53|373.24|370.44|0
1641955890000|2022-01-12 02:51:30|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1641955900000|2022-01-12 02:51:40|373.06|370.26|373.06|370.26|373.06|370.26|373.06|370.26|0
1641955910000|2022-01-12 02:51:50|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1641955920000|2022-01-12 02:52:00|373.33|370.53|373.7|370.9|373.7|370.9|373.33|370.53|0
1641955930000|2022-01-12 02:52:10|373.88|371.08|373.7|370.9|373.88|371.08|373.7|370.9|0
1641955940000|2022-01-12 02:52:20|373.61|370.81|373.7|370.9|373.7|370.9|373.61|370.81|0
1641955950000|2022-01-12 02:52:30|373.51|370.71|373.33|370.53|373.51|370.71|373.33|370.53|0
1641955960000|2022-01-12 02:52:40|373.51|370.71|373.33|370.53|373.51|370.71|373.33|370.53|0
1641955980000|2022-01-12 02:53:00|373.24|370.44|373.24|370.44|373.24|370.44|373.24|370.44|0
1641955990000|2022-01-12 02:53:10|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1641956000000|2022-01-12 02:53:20|373.33|370.53|373.15|370.35|373.33|370.53|373.15|370.35|0
1641956020000|2022-01-12 02:53:40|372.97|370.17|372.97|370.17|372.97|370.17|372.97|370.17|0
1641956030000|2022-01-12 02:53:50|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1641956040000|2022-01-12 02:54:00|372.97|370.17|372.97|370.17|372.97|370.17|372.97|370.17|0
1641956060000|2022-01-12 02:54:20|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1641956070000|2022-01-12 02:54:30|372.97|370.17|372.97|370.17|372.97|370.17|372.97|370.17|0
1641956080000|2022-01-12 02:54:40|373.15|370.35|372.97|370.17|373.15|370.35|372.97|370.17|0
1641956090000|2022-01-12 02:54:50|373.06|370.26|373.06|370.26|373.15|370.35|373.06|370.26|0
1641956100000|2022-01-12 02:55:00|372.96|370.16|372.96|370.16|372.96|370.16|372.96|370.16|0
1641956110000|2022-01-12 02:55:10|373.06|370.26|372.96|370.16|373.06|370.26|372.96|370.16|0
1641956120000|2022-01-12 02:55:20|372.88|370.08|372.78|369.98|372.88|370.08|372.78|369.98|0
1641956130000|2022-01-12 02:55:30|372.6|369.8|372.6|369.8|372.6|369.8|372.6|369.8|0
1641956140000|2022-01-12 02:55:40|372.42|369.62|372.42|369.62|372.42|369.62|372.42|369.62|0
1641956150000|2022-01-12 02:55:50|372.33|369.53|372.24|369.44|372.33|369.53|372.24|369.44|0
1641956160000|2022-01-12 02:56:00|372.42|369.62|372.24|369.44|372.42|369.62|372.24|369.44|0
1641956170000|2022-01-12 02:56:10|372.33|369.53|372.24|369.44|372.33|369.53|372.24|369.44|0
1641956190000|2022-01-12 02:56:30|372.33|369.53|372.33|369.53|372.33|369.53|372.33|369.53|0
1641956200000|2022-01-12 02:56:40|372.24|369.44|372.33|369.53|372.33|369.53|372.24|369.44|0
1641956210000|2022-01-12 02:56:50|372.42|369.62|372.24|369.44|372.42|369.62|372.24|369.44|0
1641956220000|2022-01-12 02:57:00|372.33|369.53|372.42|369.62|372.42|369.62|372.33|369.53|0
1641956270000|2022-01-12 02:57:50|372.24|369.44|372.24|369.44|372.24|369.44|372.24|369.44|0
1641956280000|2022-01-12 02:58:00|372.42|369.62|372.42|369.62|372.42|369.62|372.42|369.62|0
1641956290000|2022-01-12 02:58:10|372.33|369.53|372.33|369.53|372.33|369.53|372.33|369.53|0
1641956300000|2022-01-12 02:58:20|372.42|369.62|372.42|369.62|372.42|369.62|372.42|369.62|0
1641956310000|2022-01-12 02:58:30|372.6|369.8|372.42|369.62|372.6|369.8|372.42|369.62|0
1641956320000|2022-01-12 02:58:40|372.51|369.71|372.6|369.8|372.6|369.8|372.51|369.71|0
1641956400000|2022-01-12 03:00:00|372.78|369.98|372.6|369.8|372.78|369.98|372.6|369.8|0
1641956420000|2022-01-12 03:00:20|372.42|369.62|372.42|369.62|372.42|369.62|372.42|369.62|0
1641956450000|2022-01-12 03:00:50|372.6|369.8|372.42|369.62|372.6|369.8|372.42|369.62|0
1641956460000|2022-01-12 03:01:00|372.51|369.71|372.23|369.43|372.51|369.71|372.23|369.43|0
1641956500000|2022-01-12 03:01:40|372.05|369.25|372.05|369.25|372.05|369.25|372.05|369.25|0
1641956540000|2022-01-12 03:02:20|372.23|369.43|372.42|369.62|372.42|369.62|372.23|369.43|0
1641956550000|2022-01-12 03:02:30|372.23|369.43|372.05|369.25|372.23|369.43|372.05|369.25|0
1641956560000|2022-01-12 03:02:40|372.23|369.43|372.15|369.35|372.23|369.43|372.15|369.35|0
1641956570000|2022-01-12 03:02:50|372.05|369.25|372.05|369.25|372.05|369.25|372.05|369.25|0
1641956580000|2022-01-12 03:03:00|372.15|369.35|372.23|369.43|372.23|369.43|372.15|369.35|0
1641956590000|2022-01-12 03:03:10|372.15|369.35|372.42|369.62|372.42|369.62|372.15|369.35|0
1641956600000|2022-01-12 03:03:20|372.33|369.53|372.42|369.62|372.42|369.62|372.33|369.53|0
1641956640000|2022-01-12 03:04:00|372.51|369.71|372.6|369.8|372.6|369.8|372.51|369.71|0
1641956660000|2022-01-12 03:04:20|372.78|369.98|372.6|369.8|372.78|369.98|372.6|369.8|0
1641956670000|2022-01-12 03:04:30|372.51|369.71|372.42|369.62|372.51|369.71|372.42|369.62|0
1641956690000|2022-01-12 03:04:50|372.41|369.61|372.41|369.61|372.41|369.61|372.41|369.61|0
1641956700000|2022-01-12 03:05:00|372.33|369.53|372.41|369.61|372.41|369.61|372.33|369.53|0
1641956710000|2022-01-12 03:05:10|372.6|369.8|372.6|369.8|372.6|369.8|372.6|369.8|0
1641956720000|2022-01-12 03:05:20|372.51|369.71|372.41|369.61|372.6|369.8|372.41|369.61|0
1641956750000|2022-01-12 03:05:50|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1641956770000|2022-01-12 03:06:10|372.05|369.25|372.23|369.43|372.23|369.43|372.05|369.25|0
1641956780000|2022-01-12 03:06:20|372.41|369.61|372.33|369.53|372.41|369.61|372.33|369.53|0
1641956790000|2022-01-12 03:06:30|372.41|369.61|372.41|369.61|372.41|369.61|372.33|369.53|0
1641956800000|2022-01-12 03:06:40|372.33|369.53|372.23|369.43|372.33|369.53|372.23|369.43|0
1641956810000|2022-01-12 03:06:50|372.14|369.34|372.23|369.43|372.23|369.43|372.14|369.34|0
1641956820000|2022-01-12 03:07:00|372.14|369.34|372.14|369.34|372.14|369.34|372.14|369.34|0
1641956830000|2022-01-12 03:07:10|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1641956860000|2022-01-12 03:07:40|372.14|369.34|372.05|369.25|372.14|369.34|372.05|369.25|0
1641956870000|2022-01-12 03:07:50|372.23|369.43|372.14|369.34|372.23|369.43|372.14|369.34|0
1641956880000|2022-01-12 03:08:00|372.05|369.25|372.05|369.25|372.05|369.25|372.05|369.25|0
1641956920000|2022-01-12 03:08:40|372.14|369.34|372.14|369.34|372.14|369.34|372.14|369.34|0
1641956930000|2022-01-12 03:08:50|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1641957000000|2022-01-12 03:10:00|372.41|369.61|372.05|369.25|372.41|369.61|372.05|369.25|0
1641957010000|2022-01-12 03:10:10|372.23|369.43|372.23|369.43|372.23|369.43|372.14|369.34|0
1641957020000|2022-01-12 03:10:20|372.14|369.34|372.23|369.43|372.23|369.43|372.14|369.34|0
1641957060000|2022-01-12 03:11:00|372.41|369.61|372.41|369.61|372.41|369.61|372.41|369.61|0
1641957080000|2022-01-12 03:11:20|372.23|369.43|372.33|369.53|372.33|369.53|372.23|369.43|0
1641957090000|2022-01-12 03:11:30|372.23|369.43|372.41|369.61|372.41|369.61|372.23|369.43|0
1641957120000|2022-01-12 03:12:00|372.59|369.79|372.41|369.61|372.59|369.79|372.41|369.61|0
1641957130000|2022-01-12 03:12:10|372.51|369.71|372.59|369.79|372.59|369.79|372.51|369.71|0
1641957150000|2022-01-12 03:12:30|372.41|369.61|372.59|369.79|372.59|369.79|372.41|369.61|0
1641957160000|2022-01-12 03:12:40|372.51|369.71|372.51|369.71|372.51|369.71|372.51|369.71|0
1641957170000|2022-01-12 03:12:50|372.41|369.61|372.41|369.61|372.41|369.61|372.41|369.61|0
1641957210000|2022-01-12 03:13:30|372.59|369.79|372.41|369.61|372.59|369.79|372.41|369.61|0
1641957230000|2022-01-12 03:13:50|372.59|369.79|372.59|369.79|372.59|369.79|372.59|369.79|0
1641957240000|2022-01-12 03:14:00|372.69|369.89|372.59|369.79|372.69|369.89|372.59|369.79|0
1641957280000|2022-01-12 03:14:40|372.78|369.98|372.69|369.89|372.78|369.98|372.69|369.89|0
1641957290000|2022-01-12 03:14:50|372.59|369.79|372.78|369.98|372.78|369.98|372.59|369.79|0
1641957310000|2022-01-12 03:15:10|372.87|370.07|372.78|369.98|372.87|370.07|372.78|369.98|0
1641957330000|2022-01-12 03:15:30|372.59|369.79|372.59|369.79|372.59|369.79|372.59|369.79|0
1641957370000|2022-01-12 03:16:10|372.41|369.61|372.41|369.61|372.41|369.61|372.41|369.61|0
1641957390000|2022-01-12 03:16:30|372.23|369.43|372.41|369.61|372.41|369.61|372.23|369.43|0
1641957400000|2022-01-12 03:16:40|372.59|369.79|372.59|369.79|372.59|369.79|372.59|369.79|0
1641957430000|2022-01-12 03:17:10|372.41|369.61|372.41|369.61|372.41|369.61|372.41|369.61|0
1641957480000|2022-01-12 03:18:00|372.59|369.79|372.41|369.61|372.59|369.79|372.41|369.61|0
1641957520000|2022-01-12 03:18:40|372.59|369.79|372.59|369.79|372.59|369.79|372.59|369.79|0
1641957530000|2022-01-12 03:18:50|372.41|369.61|372.41|369.61|372.59|369.79|372.41|369.61|0
1641957540000|2022-01-12 03:19:00|372.59|369.79|372.59|369.79|372.59|369.79|372.59|369.79|0
1641957550000|2022-01-12 03:19:10|372.41|369.61|372.41|369.61|372.41|369.61|372.41|369.61|0
1641957570000|2022-01-12 03:19:30|372.5|369.7|372.5|369.7|372.5|369.7|372.41|369.61|0
1641957580000|2022-01-12 03:19:40|372.59|369.79|372.59|369.79|372.59|369.79|372.5|369.7|0
1641957590000|2022-01-12 03:19:50|372.41|369.61|372.41|369.61|372.41|369.61|372.41|369.61|0
1641957600000|2022-01-12 03:20:00|372.23|369.43|372.32|369.52|372.32|369.52|372.23|369.43|0
1641957610000|2022-01-12 03:20:10|372.41|369.61|372.23|369.43|372.41|369.61|372.23|369.43|0
1641957620000|2022-01-12 03:20:20|372.41|369.61|372.05|369.25|372.41|369.61|372.05|369.25|0
1641957630000|2022-01-12 03:20:30|372.23|369.43|372.41|369.61|372.41|369.61|372.23|369.43|0
1641957650000|2022-01-12 03:20:50|372.59|369.79|372.59|369.79|372.59|369.79|372.59|369.79|0
1641957670000|2022-01-12 03:21:10|372.77|369.97|372.59|369.79|372.77|369.97|372.59|369.79|0
1641957680000|2022-01-12 03:21:20|372.77|369.97|372.59|369.79|372.77|369.97|372.59|369.79|0
1641957690000|2022-01-12 03:21:30|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1641957700000|2022-01-12 03:21:40|372.77|369.97|372.5|369.7|372.77|369.97|372.5|369.7|0
1641957710000|2022-01-12 03:21:50|372.41|369.61|372.41|369.61|372.41|369.61|372.41|369.61|0
1641957730000|2022-01-12 03:22:10|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1641957750000|2022-01-12 03:22:30|372.41|369.61|372.41|369.61|372.41|369.61|372.41|369.61|0
1641957760000|2022-01-12 03:22:40|372.59|369.79|372.59|369.79|372.59|369.79|372.59|369.79|0
1641957770000|2022-01-12 03:22:50|372.5|369.7|372.59|369.79|372.59|369.79|372.41|369.61|0
1641957780000|2022-01-12 03:23:00|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1641957790000|2022-01-12 03:23:10|372.59|369.79|372.59|369.79|372.59|369.79|372.59|369.79|0
1641957800000|2022-01-12 03:23:20|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1641957810000|2022-01-12 03:23:30|372.77|369.97|372.59|369.79|372.77|369.97|372.59|369.79|0
1641957820000|2022-01-12 03:23:40|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1641957830000|2022-01-12 03:23:50|372.59|369.79|372.69|369.89|372.77|369.97|372.59|369.79|0
1641957840000|2022-01-12 03:24:00|372.77|369.97|372.59|369.79|372.77|369.97|372.59|369.79|0
1641957860000|2022-01-12 03:24:20|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1641957870000|2022-01-12 03:24:30|372.77|369.97|372.69|369.89|372.77|369.97|372.69|369.89|0
1641957880000|2022-01-12 03:24:40|372.59|369.79|372.59|369.79|372.59|369.79|372.59|369.79|0
1641957890000|2022-01-12 03:24:50|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1641957900000|2022-01-12 03:25:00|372.59|369.79|372.41|369.61|372.59|369.79|372.41|369.61|0
1641957910000|2022-01-12 03:25:10|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1641957920000|2022-01-12 03:25:20|372.32|369.52|372.32|369.52|372.32|369.52|372.32|369.52|0
1641957930000|2022-01-12 03:25:30|372.23|369.43|372.32|369.52|372.32|369.52|372.23|369.43|0
1641957940000|2022-01-12 03:25:40|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1641957970000|2022-01-12 03:26:10|372.04|369.24|372.04|369.24|372.04|369.24|372.04|369.24|0
1641957980000|2022-01-12 03:26:20|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1641957990000|2022-01-12 03:26:30|372.14|369.34|372.23|369.43|372.23|369.43|372.14|369.34|0
1641958000000|2022-01-12 03:26:40|372.14|369.34|372.23|369.43|372.23|369.43|372.14|369.34|0
1641958010000|2022-01-12 03:26:50|372.14|369.34|372.04|369.24|372.14|369.34|372.04|369.24|0
1641958020000|2022-01-12 03:27:00|371.96|369.16|371.86|369.06|371.96|369.16|371.86|369.06|0
1641958030000|2022-01-12 03:27:10|372.04|369.24|371.86|369.06|372.04|369.24|371.86|369.06|0
1641958040000|2022-01-12 03:27:20|371.96|369.16|372.04|369.24|372.04|369.24|371.96|369.16|0
1641958060000|2022-01-12 03:27:40|372.23|369.43|372.04|369.24|372.23|369.43|372.04|369.24|0
1641958070000|2022-01-12 03:27:50|372.23|369.43|372.23|369.43|372.23|369.43|372.14|369.34|0
1641958080000|2022-01-12 03:28:00|372.14|369.34|372.14|369.34|372.14|369.34|372.14|369.34|0
1641958090000|2022-01-12 03:28:10|372.23|369.43|372.14|369.34|372.23|369.43|372.04|369.24|0
1641958100000|2022-01-12 03:28:20|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1641958110000|2022-01-12 03:28:30|372.14|369.34|372.14|369.34|372.14|369.34|372.14|369.34|0
1641958120000|2022-01-12 03:28:40|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1641958130000|2022-01-12 03:28:50|372.22|369.42|372.22|369.42|372.22|369.42|372.22|369.42|0
1641958140000|2022-01-12 03:29:00|372.41|369.61|372.41|369.61|372.41|369.61|372.41|369.61|0
1641958180000|2022-01-12 03:29:40|372.59|369.79|372.41|369.61|372.59|369.79|372.41|369.61|0
1641958200000|2022-01-12 03:30:00|372.14|369.34|372.04|369.24|372.14|369.34|372.04|369.24|0
1641958210000|2022-01-12 03:30:10|371.86|369.06|371.86|369.06|371.86|369.06|371.86|369.06|0
1641958220000|2022-01-12 03:30:20|371.95|369.15|371.95|369.15|371.95|369.15|371.95|369.15|0
1641958230000|2022-01-12 03:30:30|372.04|369.24|371.86|369.06|372.04|369.24|371.86|369.06|0
1641958240000|2022-01-12 03:30:40|372.04|369.24|371.86|369.06|372.04|369.24|371.86|369.06|0
1641958250000|2022-01-12 03:30:50|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1641958260000|2022-01-12 03:31:00|371.5|368.7|371.5|368.7|371.5|368.7|371.5|368.7|0
1641958290000|2022-01-12 03:31:30|371.31|368.51|371.31|368.51|371.31|368.51|371.31|368.51|0
1641958310000|2022-01-12 03:31:50|371.13|368.33|371.13|368.33|371.13|368.33|371.13|368.33|0
1641958320000|2022-01-12 03:32:00|371.23|368.43|371.23|368.43|371.23|368.43|371.23|368.43|0
1641958330000|2022-01-12 03:32:10|371.5|368.7|371.5|368.7|371.5|368.7|371.5|368.7|0
1641958340000|2022-01-12 03:32:20|371.68|368.88|371.86|369.06|371.86|369.06|371.68|368.88|0
1641958380000|2022-01-12 03:33:00|371.68|368.88|371.86|369.06|371.86|369.06|371.68|368.88|0
1641958390000|2022-01-12 03:33:10|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1641958400000|2022-01-12 03:33:20|371.68|368.88|371.68|368.88|371.68|368.88|371.59|368.79|0
1641958420000|2022-01-12 03:33:40|371.59|368.79|371.68|368.88|371.68|368.88|371.59|368.79|0
1641958430000|2022-01-12 03:33:50|371.86|369.06|371.86|369.06|371.86|369.06|371.86|369.06|0
1641958440000|2022-01-12 03:34:00|371.68|368.88|371.68|368.88|371.86|369.06|371.68|368.88|0
1641958450000|2022-01-12 03:34:10|371.86|369.06|371.86|369.06|371.86|369.06|371.86|369.06|0
1641958460000|2022-01-12 03:34:20|371.77|368.97|371.68|368.88|371.86|369.06|371.68|368.88|0
1641958470000|2022-01-12 03:34:30|371.77|368.97|371.77|368.97|371.77|368.97|371.68|368.88|0
1641958480000|2022-01-12 03:34:40|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1641958500000|2022-01-12 03:35:00|371.59|368.79|371.68|368.88|371.68|368.88|371.59|368.79|0
1641958510000|2022-01-12 03:35:10|371.49|368.69|371.68|368.88|371.68|368.88|371.49|368.69|0
1641958550000|2022-01-12 03:35:50|371.49|368.69|371.68|368.88|371.68|368.88|371.49|368.69|0
1641958560000|2022-01-12 03:36:00|371.59|368.79|371.68|368.88|371.68|368.88|371.59|368.79|0
1641958580000|2022-01-12 03:36:20|371.49|368.69|371.49|368.69|371.68|368.88|371.49|368.69|0
1641958600000|2022-01-12 03:36:40|371.59|368.79|371.59|368.79|371.59|368.79|371.59|368.79|0
1641958610000|2022-01-12 03:36:50|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1641958620000|2022-01-12 03:37:00|371.86|369.06|371.77|368.97|371.86|369.06|371.77|368.97|0
1641958630000|2022-01-12 03:37:10|371.86|369.06|371.68|368.88|371.86|369.06|371.68|368.88|0
1641958660000|2022-01-12 03:37:40|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1641958670000|2022-01-12 03:37:50|371.31|368.51|371.31|368.51|371.31|368.51|371.31|368.51|0
1641958690000|2022-01-12 03:38:10|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1641958700000|2022-01-12 03:38:20|371.41|368.61|371.31|368.51|371.41|368.61|371.31|368.51|0
1641958710000|2022-01-12 03:38:30|371.13|368.33|371.13|368.33|371.13|368.33|371.13|368.33|0
1641958720000|2022-01-12 03:38:40|370.95|368.15|370.95|368.15|370.95|368.15|370.95|368.15|0
1641958760000|2022-01-12 03:39:20|371.13|368.33|371.31|368.51|371.31|368.51|371.13|368.33|0
1641958790000|2022-01-12 03:39:50|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1641958800000|2022-01-12 03:40:00|371.31|368.51|371.49|368.69|371.49|368.69|371.31|368.51|0
1641958810000|2022-01-12 03:40:10|371.31|368.51|371.49|368.69|371.68|368.88|371.31|368.51|0
1641958820000|2022-01-12 03:40:20|371.41|368.61|371.49|368.69|371.49|368.69|371.41|368.61|0
1641958850000|2022-01-12 03:40:50|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1641958890000|2022-01-12 03:41:30|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1641958900000|2022-01-12 03:41:40|371.59|368.79|371.67|368.87|371.67|368.87|371.59|368.79|0
1641958910000|2022-01-12 03:41:50|371.59|368.79|371.67|368.87|371.67|368.87|371.59|368.79|0
1641958930000|2022-01-12 03:42:10|371.86|369.06|371.86|369.06|371.86|369.06|371.86|369.06|0
1641958940000|2022-01-12 03:42:20|371.77|368.97|371.86|369.06|371.86|369.06|371.77|368.97|0
1641958950000|2022-01-12 03:42:30|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1641958960000|2022-01-12 03:42:40|371.86|369.06|371.86|369.06|371.86|369.06|371.86|369.06|0
1641958980000|2022-01-12 03:43:00|371.77|368.97|371.67|368.87|371.77|368.97|371.67|368.87|0
1641958990000|2022-01-12 03:43:10|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1641959000000|2022-01-12 03:43:20|371.86|369.06|371.86|369.06|371.86|369.06|371.86|369.06|0
1641959020000|2022-01-12 03:43:40|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1641959030000|2022-01-12 03:43:50|371.86|369.06|371.67|368.87|371.86|369.06|371.67|368.87|0
1641959060000|2022-01-12 03:44:20|371.86|369.06|371.86|369.06|371.86|369.06|371.67|368.87|0
1641959100000|2022-01-12 03:45:00|371.77|368.97|371.86|369.06|371.86|369.06|371.77|368.97|0
1641959110000|2022-01-12 03:45:10|371.95|369.15|372.04|369.24|372.04|369.24|371.95|369.15|0
1641959120000|2022-01-12 03:45:20|371.86|369.06|371.77|368.97|371.86|369.06|371.77|368.97|0
1641959130000|2022-01-12 03:45:30|371.95|369.15|371.95|369.15|371.95|369.15|371.86|369.06|0
1641959140000|2022-01-12 03:45:40|372.04|369.24|372.04|369.24|372.04|369.24|372.04|369.24|0
1641959160000|2022-01-12 03:46:00|372.22|369.42|372.22|369.42|372.22|369.42|372.13|369.33|0
1641959180000|2022-01-12 03:46:20|372.04|369.24|372.04|369.24|372.22|369.42|372.04|369.24|0
1641959230000|2022-01-12 03:47:10|371.85|369.05|371.85|369.05|371.85|369.05|371.85|369.05|0
1641959280000|2022-01-12 03:48:00|371.77|368.97|371.67|368.87|371.77|368.97|371.67|368.87|0
1641959290000|2022-01-12 03:48:10|371.77|368.97|371.85|369.05|371.85|369.05|371.77|368.97|0
1641959300000|2022-01-12 03:48:20|371.77|368.97|371.85|369.05|371.85|369.05|371.77|368.97|0
1641959310000|2022-01-12 03:48:30|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1641959320000|2022-01-12 03:48:40|371.85|369.05|371.85|369.05|371.85|369.05|371.85|369.05|0
1641959330000|2022-01-12 03:48:50|371.95|369.15|371.95|369.15|371.95|369.15|371.95|369.15|0
1641959340000|2022-01-12 03:49:00|372.04|369.24|372.04|369.24|372.04|369.24|372.04|369.24|0
1641959350000|2022-01-12 03:49:10|371.95|369.15|371.85|369.05|371.95|369.15|371.85|369.05|0
1641959360000|2022-01-12 03:49:20|371.95|369.15|371.95|369.15|371.95|369.15|371.95|369.15|0
1641959370000|2022-01-12 03:49:30|371.85|369.05|371.85|369.05|371.85|369.05|371.85|369.05|0
1641959380000|2022-01-12 03:49:40|371.95|369.15|371.95|369.15|371.95|369.15|371.95|369.15|0
1641959390000|2022-01-12 03:49:50|372.04|369.24|372.04|369.24|372.04|369.24|372.04|369.24|0
1641959400000|2022-01-12 03:50:00|371.85|369.05|371.85|369.05|371.85|369.05|371.85|369.05|0
1641959420000|2022-01-12 03:50:20|371.77|368.97|371.85|369.05|371.85|369.05|371.67|368.87|0
1641959430000|2022-01-12 03:50:30|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1641959440000|2022-01-12 03:50:40|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1641959450000|2022-01-12 03:50:50|371.67|368.87|371.77|368.97|371.77|368.97|371.67|368.87|0
1641959460000|2022-01-12 03:51:00|371.67|368.87|371.67|368.87|371.77|368.97|371.67|368.87|0
1641959470000|2022-01-12 03:51:10|371.77|368.97|371.67|368.87|371.77|368.97|371.67|368.87|0
1641959490000|2022-01-12 03:51:30|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1641959510000|2022-01-12 03:51:50|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1641959520000|2022-01-12 03:52:00|371.58|368.78|371.58|368.78|371.58|368.78|371.58|368.78|0
1641959530000|2022-01-12 03:52:10|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1641959540000|2022-01-12 03:52:20|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1641959550000|2022-01-12 03:52:30|371.85|369.05|371.85|369.05|371.85|369.05|371.77|368.97|0
1641959570000|2022-01-12 03:52:50|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1641959580000|2022-01-12 03:53:00|371.85|369.05|371.67|368.87|371.85|369.05|371.67|368.87|0
1641959680000|2022-01-12 03:54:40|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1641959690000|2022-01-12 03:54:50|371.4|368.6|371.31|368.51|371.4|368.6|371.31|368.51|0
1641959700000|2022-01-12 03:55:00|371.12|368.32|371.31|368.51|371.31|368.51|371.12|368.32|0
1641959710000|2022-01-12 03:55:10|371.4|368.6|371.31|368.51|371.4|368.6|371.31|368.51|0
1641959730000|2022-01-12 03:55:30|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1641959750000|2022-01-12 03:55:50|371.4|368.6|371.31|368.51|371.4|368.6|371.31|368.51|0
1641959760000|2022-01-12 03:56:00|371.4|368.6|371.49|368.69|371.49|368.69|371.31|368.51|0
1641959770000|2022-01-12 03:56:10|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1641959780000|2022-01-12 03:56:20|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1641959870000|2022-01-12 03:57:50|371.31|368.51|371.31|368.51|371.31|368.51|371.31|368.51|0
1641959940000|2022-01-12 03:59:00|371.3|368.5|371.3|368.5|371.3|368.5|371.3|368.5|0
1641959970000|2022-01-12 03:59:30|371.12|368.32|371.12|368.32|371.12|368.32|371.12|368.32|0
1641960000000|2022-01-12 04:00:00|370.94|368.14|370.94|368.14|370.94|368.14|370.94|368.14|0
1641960030000|2022-01-12 04:00:30|370.76|367.96|370.94|368.14|370.94|368.14|370.76|367.96|0
1641960040000|2022-01-12 04:00:40|370.76|367.96|370.76|367.96|370.76|367.96|370.76|367.96|0
1641960050000|2022-01-12 04:00:50|370.94|368.14|370.76|367.96|370.94|368.14|370.76|367.96|0
1641960060000|2022-01-12 04:01:00|370.94|368.14|370.94|368.14|370.94|368.14|370.94|368.14|0
1641960070000|2022-01-12 04:01:10|371.04|368.24|371.04|368.24|371.04|368.24|371.04|368.24|0
1641960080000|2022-01-12 04:01:20|371.12|368.32|371.12|368.32|371.12|368.32|371.12|368.32|0
1641960090000|2022-01-12 04:01:30|371.22|368.42|371.12|368.32|371.22|368.42|371.12|368.32|0
1641960110000|2022-01-12 04:01:50|371.3|368.5|371.12|368.32|371.3|368.5|371.12|368.32|0
1641960150000|2022-01-12 04:02:30|371.3|368.5|371.22|368.42|371.3|368.5|371.12|368.32|0
1641960160000|2022-01-12 04:02:40|371.12|368.32|371.12|368.32|371.12|368.32|371.12|368.32|0
1641960180000|2022-01-12 04:03:00|371.3|368.5|370.94|368.14|371.3|368.5|370.94|368.14|0
1641960190000|2022-01-12 04:03:10|370.76|367.96|370.76|367.96|370.76|367.96|370.76|367.96|0
1641960230000|2022-01-12 04:03:50|370.85|368.05|370.76|367.96|370.85|368.05|370.76|367.96|0
1641960240000|2022-01-12 04:04:00|370.94|368.14|370.76|367.96|370.94|368.14|370.76|367.96|0
1641960270000|2022-01-12 04:04:30|370.58|367.78|370.58|367.78|370.58|367.78|370.58|367.78|0
1641960290000|2022-01-12 04:04:50|370.67|367.87|370.67|367.87|370.76|367.96|370.58|367.78|0
1641960300000|2022-01-12 04:05:00|370.58|367.78|370.58|367.78|370.58|367.78|370.58|367.78|0
1641960340000|2022-01-12 04:05:40|370.76|367.96|370.76|367.96|370.76|367.96|370.76|367.96|0
1641960390000|2022-01-12 04:06:30|370.94|368.14|370.76|367.96|370.94|368.14|370.76|367.96|0
1641960400000|2022-01-12 04:06:40|370.85|368.05|370.85|368.05|370.85|368.05|370.85|368.05|0
1641960410000|2022-01-12 04:06:50|370.76|367.96|370.76|367.96|370.76|367.96|370.76|367.96|0
1641960420000|2022-01-12 04:07:00|370.67|367.87|370.76|367.96|370.76|367.96|370.67|367.87|0
1641960470000|2022-01-12 04:07:50|370.57|367.77|370.57|367.77|370.57|367.77|370.57|367.77|0
1641960490000|2022-01-12 04:08:10|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1641960500000|2022-01-12 04:08:20|370.76|367.96|370.76|367.96|370.76|367.96|370.76|367.96|0
1641960550000|2022-01-12 04:09:10|370.57|367.77|370.57|367.77|370.57|367.77|370.57|367.77|0
1641960600000|2022-01-12 04:10:00|370.76|367.96|370.57|367.77|370.76|367.96|370.57|367.77|0
1641960610000|2022-01-12 04:10:10|370.76|367.96|370.57|367.77|370.76|367.96|370.57|367.77|0
1641960620000|2022-01-12 04:10:20|370.76|367.96|370.76|367.96|370.76|367.96|370.76|367.96|0
1641960630000|2022-01-12 04:10:30|370.85|368.05|370.76|367.96|370.85|368.05|370.76|367.96|0
1641960640000|2022-01-12 04:10:40|370.85|368.05|370.76|367.96|370.85|368.05|370.76|367.96|0
1641960650000|2022-01-12 04:10:50|370.94|368.14|370.94|368.14|370.94|368.14|370.94|368.14|0
1641960660000|2022-01-12 04:11:00|370.76|367.96|370.76|367.96|370.76|367.96|370.76|367.96|0
1641960680000|2022-01-12 04:11:20|370.94|368.14|370.94|368.14|370.94|368.14|370.94|368.14|0
1641960790000|2022-01-12 04:13:10|370.75|367.95|370.75|367.95|370.75|367.95|370.75|367.95|0
1641960810000|2022-01-12 04:13:30|370.85|368.05|370.75|367.95|370.85|368.05|370.75|367.95|0
1641960830000|2022-01-12 04:13:50|370.94|368.14|370.94|368.14|370.94|368.14|370.94|368.14|0
1641960890000|2022-01-12 04:14:50|370.85|368.05|370.75|367.95|370.85|368.05|370.75|367.95|0
1641960940000|2022-01-12 04:15:40|370.94|368.14|370.94|368.14|370.94|368.14|370.94|368.14|0
1641960970000|2022-01-12 04:16:10|371.12|368.32|370.94|368.14|371.12|368.32|370.94|368.14|0
1641960980000|2022-01-12 04:16:20|371.03|368.23|370.94|368.14|371.03|368.23|370.94|368.14|0
1641960990000|2022-01-12 04:16:30|371.03|368.23|371.03|368.23|371.03|368.23|371.03|368.23|0
1641961000000|2022-01-12 04:16:40|371.12|368.32|371.12|368.32|371.12|368.32|371.12|368.32|0
1641961010000|2022-01-12 04:16:50|371.3|368.5|371.12|368.32|371.3|368.5|371.12|368.32|0
1641961020000|2022-01-12 04:17:00|371.3|368.5|371.3|368.5|371.3|368.5|371.3|368.5|0
1641961030000|2022-01-12 04:17:10|371.21|368.41|371.21|368.41|371.21|368.41|371.21|368.41|0
1641961040000|2022-01-12 04:17:20|371.12|368.32|371.12|368.32|371.21|368.41|371.12|368.32|0
1641961130000|2022-01-12 04:18:50|371.3|368.5|371.3|368.5|371.3|368.5|371.3|368.5|0
1641961160000|2022-01-12 04:19:20|371.21|368.41|371.3|368.5|371.3|368.5|371.21|368.41|0
1641961170000|2022-01-12 04:19:30|371.21|368.41|371.12|368.32|371.21|368.41|371.12|368.32|0
1641961200000|2022-01-12 04:20:00|371.21|368.41|371.3|368.5|371.3|368.5|371.21|368.41|0
1641961210000|2022-01-12 04:20:10|371.12|368.32|371.12|368.32|371.12|368.32|371.12|368.32|0
1641961310000|2022-01-12 04:21:50|371.21|368.41|371.21|368.41|371.21|368.41|371.21|368.41|0
1641961320000|2022-01-12 04:22:00|371.3|368.5|371.12|368.32|371.3|368.5|371.12|368.32|0
1641961330000|2022-01-12 04:22:10|371.3|368.5|371.3|368.5|371.3|368.5|371.3|368.5|0
1641961340000|2022-01-12 04:22:20|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1641961350000|2022-01-12 04:22:30|371.3|368.5|371.3|368.5|371.3|368.5|371.3|368.5|0
1641961360000|2022-01-12 04:22:40|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1641961390000|2022-01-12 04:23:10|371.3|368.5|371.3|368.5|371.3|368.5|371.3|368.5|0
1641961400000|2022-01-12 04:23:20|371.39|368.59|371.39|368.59|371.39|368.59|371.39|368.59|0
1641961410000|2022-01-12 04:23:30|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1641961690000|2022-01-12 04:28:10|371.66|368.86|371.66|368.86|371.66|368.86|371.66|368.86|0
1641961700000|2022-01-12 04:28:20|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1641961730000|2022-01-12 04:28:50|372.02|369.22|372.02|369.22|372.02|369.22|372.02|369.22|0
1641961740000|2022-01-12 04:29:00|371.84|369.04|371.84|369.04|371.94|369.14|371.84|369.04|0
1641961750000|2022-01-12 04:29:10|371.94|369.14|371.84|369.04|371.94|369.14|371.84|369.04|0
1641961780000|2022-01-12 04:29:40|371.66|368.86|371.75|368.95|371.75|368.95|371.66|368.86|0
1641961790000|2022-01-12 04:29:50|371.66|368.86|371.66|368.86|371.66|368.86|371.66|368.86|0
1641961840000|2022-01-12 04:30:40|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1641961860000|2022-01-12 04:31:00|371.75|368.95|371.66|368.86|371.75|368.95|371.66|368.86|0
1641961930000|2022-01-12 04:32:10|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1641961960000|2022-01-12 04:32:40|371.66|368.86|371.66|368.86|371.66|368.86|371.66|368.86|0
1641961970000|2022-01-12 04:32:50|371.57|368.77|371.66|368.86|371.66|368.86|371.57|368.77|0
1641961980000|2022-01-12 04:33:00|371.57|368.77|371.57|368.77|371.57|368.77|371.57|368.77|0
1641961990000|2022-01-12 04:33:10|371.66|368.86|371.66|368.86|371.66|368.86|371.66|368.86|0
1641962000000|2022-01-12 04:33:20|371.75|368.95|371.75|368.95|371.84|369.04|371.75|368.95|0
1641962010000|2022-01-12 04:33:30|371.66|368.86|371.66|368.86|371.66|368.86|371.66|368.86|0
1641962090000|2022-01-12 04:34:50|371.84|369.04|371.84|369.04|371.84|369.04|371.66|368.86|0
1641962110000|2022-01-12 04:35:10|371.66|368.86|371.66|368.86|371.84|369.04|371.66|368.86|0
1641962120000|2022-01-12 04:35:20|371.75|368.95|371.75|368.95|371.84|369.04|371.66|368.86|0
1641962130000|2022-01-12 04:35:30|371.66|368.86|371.66|368.86|371.84|369.04|371.66|368.86|0
1641962170000|2022-01-12 04:36:10|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1641962200000|2022-01-12 04:36:40|371.66|368.86|371.66|368.86|371.66|368.86|371.66|368.86|0
1641962210000|2022-01-12 04:36:50|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1641962220000|2022-01-12 04:37:00|372.02|369.22|372.02|369.22|372.02|369.22|372.02|369.22|0
1641962230000|2022-01-12 04:37:10|371.93|369.13|371.84|369.04|371.93|369.13|371.84|369.04|0
1641962250000|2022-01-12 04:37:30|372.02|369.22|372.02|369.22|372.02|369.22|372.02|369.22|0
1641962260000|2022-01-12 04:37:40|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1641962270000|2022-01-12 04:37:50|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1641962280000|2022-01-12 04:38:00|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1641962290000|2022-01-12 04:38:10|372.02|369.22|372.02|369.22|372.02|369.22|372.02|369.22|0
1641962390000|2022-01-12 04:39:50|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1641962470000|2022-01-12 04:41:10|371.66|368.86|371.66|368.86|371.66|368.86|371.66|368.86|0
1641962480000|2022-01-12 04:41:20|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1641962500000|2022-01-12 04:41:40|371.39|368.59|371.29|368.49|371.39|368.59|371.29|368.49|0
1641962550000|2022-01-12 04:42:30|371.11|368.31|371.29|368.49|371.29|368.49|371.11|368.31|0
1641962560000|2022-01-12 04:42:40|371.2|368.4|371.11|368.31|371.2|368.4|371.11|368.31|0
1641962570000|2022-01-12 04:42:50|371.29|368.49|371.11|368.31|371.29|368.49|371.11|368.31|0
1641962580000|2022-01-12 04:43:00|370.93|368.13|371.11|368.31|371.11|368.31|370.93|368.13|0
1641962740000|2022-01-12 04:45:40|370.93|368.13|370.93|368.13|371.02|368.22|370.93|368.13|0
1641962760000|2022-01-12 04:46:00|371.11|368.31|371.11|368.31|371.11|368.31|371.11|368.31|0
1641962770000|2022-01-12 04:46:10|371.02|368.22|371.11|368.31|371.11|368.31|371.02|368.22|0
1641962830000|2022-01-12 04:47:10|371.2|368.4|371.11|368.31|371.2|368.4|371.11|368.31|0
1641962850000|2022-01-12 04:47:30|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1641962860000|2022-01-12 04:47:40|371.2|368.4|371.11|368.31|371.29|368.49|371.11|368.31|0
1641962880000|2022-01-12 04:48:00|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1641962890000|2022-01-12 04:48:10|371.2|368.4|371.2|368.4|371.2|368.4|371.2|368.4|0
1641962900000|2022-01-12 04:48:20|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1641962910000|2022-01-12 04:48:30|371.2|368.4|371.2|368.4|371.2|368.4|371.2|368.4|0
1641962920000|2022-01-12 04:48:40|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1641962930000|2022-01-12 04:48:50|371.11|368.31|371.11|368.31|371.11|368.31|371.11|368.31|0
1641962940000|2022-01-12 04:49:00|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1641962950000|2022-01-12 04:49:10|371.2|368.4|371.29|368.49|371.29|368.49|371.2|368.4|0
1641962960000|2022-01-12 04:49:20|371.11|368.31|371.29|368.49|371.29|368.49|371.11|368.31|0
1641962970000|2022-01-12 04:49:30|371.11|368.31|371.29|368.49|371.29|368.49|371.11|368.31|0
1641963030000|2022-01-12 04:50:30|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1641963060000|2022-01-12 04:51:00|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1641963070000|2022-01-12 04:51:10|371.47|368.67|371.29|368.49|371.47|368.67|371.29|368.49|0
1641963140000|2022-01-12 04:52:20|371.11|368.31|370.92|368.12|371.11|368.31|370.92|368.12|0
1641963150000|2022-01-12 04:52:30|371.11|368.31|371.11|368.31|371.11|368.31|371.11|368.31|0
1641963220000|2022-01-12 04:53:40|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1641963250000|2022-01-12 04:54:10|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1641963270000|2022-01-12 04:54:30|371.29|368.49|371.47|368.67|371.47|368.67|371.29|368.49|0
1641963280000|2022-01-12 04:54:40|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1641963290000|2022-01-12 04:54:50|371.38|368.58|371.47|368.67|371.47|368.67|371.38|368.58|0
1641963300000|2022-01-12 04:55:00|371.38|368.58|371.47|368.67|371.47|368.67|371.38|368.58|0
1641963320000|2022-01-12 04:55:20|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1641963340000|2022-01-12 04:55:40|371.38|368.58|371.38|368.58|371.38|368.58|371.38|368.58|0
1641963360000|2022-01-12 04:56:00|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1641963380000|2022-01-12 04:56:20|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1641963390000|2022-01-12 04:56:30|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1641963420000|2022-01-12 04:57:00|371.65|368.85|371.65|368.85|371.65|368.85|371.65|368.85|0
1641963500000|2022-01-12 04:58:20|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1641963540000|2022-01-12 04:59:00|371.56|368.76|371.65|368.85|371.65|368.85|371.56|368.76|0
1641963550000|2022-01-12 04:59:10|371.47|368.67|371.65|368.85|371.65|368.85|371.47|368.67|0
1641963560000|2022-01-12 04:59:20|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1641963580000|2022-01-12 04:59:40|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1641963590000|2022-01-12 04:59:50|371.1|368.3|371.29|368.49|371.29|368.49|371.1|368.3|0
1641963600000|2022-01-12 05:00:00|371.1|368.3|371.2|368.4|371.2|368.4|371.1|368.3|0
1641963610000|2022-01-12 05:00:10|371.1|368.3|371.28|368.48|371.28|368.48|371.1|368.3|0
1641963620000|2022-01-12 05:00:20|371.38|368.58|371.28|368.48|371.38|368.58|371.28|368.48|0
1641963690000|2022-01-12 05:01:30|371.1|368.3|371.1|368.3|371.1|368.3|371.1|368.3|0
1641963700000|2022-01-12 05:01:40|370.92|368.12|371.02|368.22|371.02|368.22|370.92|368.12|0
1641963710000|2022-01-12 05:01:50|371.1|368.3|371.1|368.3|371.1|368.3|371.1|368.3|0
1641963720000|2022-01-12 05:02:00|371.02|368.22|371.1|368.3|371.1|368.3|371.02|368.22|0
1641963760000|2022-01-12 05:02:40|370.92|368.12|370.92|368.12|370.92|368.12|370.92|368.12|0
1641963780000|2022-01-12 05:03:00|370.74|367.94|370.74|367.94|370.74|367.94|370.74|367.94|0
1641963790000|2022-01-12 05:03:10|370.92|368.12|370.74|367.94|370.92|368.12|370.74|367.94|0
1641963800000|2022-01-12 05:03:20|370.92|368.12|370.92|368.12|370.92|368.12|370.92|368.12|0
1641963810000|2022-01-12 05:03:30|371.1|368.3|370.92|368.12|371.1|368.3|370.92|368.12|0
1641963820000|2022-01-12 05:03:40|371.1|368.3|370.92|368.12|371.1|368.3|370.92|368.12|0
1641963830000|2022-01-12 05:03:50|371.01|368.21|370.92|368.12|371.01|368.21|370.92|368.12|0
1641963850000|2022-01-12 05:04:10|371.01|368.21|370.92|368.12|371.01|368.21|370.92|368.12|0
1641963900000|2022-01-12 05:05:00|370.74|367.94|370.74|367.94|370.74|367.94|370.74|367.94|0
1641963920000|2022-01-12 05:05:20|370.92|368.12|370.74|367.94|370.92|368.12|370.74|367.94|0
1641963970000|2022-01-12 05:06:10|370.92|368.12|370.92|368.12|370.92|368.12|370.83|368.03|0
1641963980000|2022-01-12 05:06:20|370.83|368.03|370.92|368.12|370.92|368.12|370.83|368.03|0
1641963990000|2022-01-12 05:06:30|370.83|368.03|370.83|368.03|370.83|368.03|370.83|368.03|0
1641964000000|2022-01-12 05:06:40|370.92|368.12|370.92|368.12|370.92|368.12|370.92|368.12|0
1641964010000|2022-01-12 05:06:50|371.1|368.3|371.1|368.3|371.1|368.3|371.1|368.3|0
1641964020000|2022-01-12 05:07:00|370.92|368.12|371.1|368.3|371.1|368.3|370.92|368.12|0
1641964060000|2022-01-12 05:07:40|370.92|368.12|370.92|368.12|370.92|368.12|370.92|368.12|0
1641964070000|2022-01-12 05:07:50|371.1|368.3|371.1|368.3|371.1|368.3|371.1|368.3|0
1641964120000|2022-01-12 05:08:40|370.92|368.12|370.92|368.12|370.92|368.12|370.92|368.12|0
1641964150000|2022-01-12 05:09:10|370.74|367.94|370.83|368.03|370.83|368.03|370.74|367.94|0
1641964160000|2022-01-12 05:09:20|370.74|367.94|370.74|367.94|370.74|367.94|370.74|367.94|0
1641964180000|2022-01-12 05:09:40|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1641964190000|2022-01-12 05:09:50|370.74|367.94|370.74|367.94|370.74|367.94|370.74|367.94|0
1641964220000|2022-01-12 05:10:20|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1641964230000|2022-01-12 05:10:30|370.37|367.57|370.37|367.57|370.37|367.57|370.37|367.57|0
1641964280000|2022-01-12 05:11:20|370.47|367.67|370.47|367.67|370.47|367.67|370.47|367.67|0
1641964290000|2022-01-12 05:11:30|370.37|367.57|370.47|367.67|370.47|367.67|370.37|367.57|0
1641964300000|2022-01-12 05:11:40|370.55|367.75|370.37|367.57|370.55|367.75|370.37|367.57|0
1641964330000|2022-01-12 05:12:10|369.65|366.85|369.65|366.85|369.65|366.85|369.65|366.85|0
1641964360000|2022-01-12 05:12:40|369.74|366.94|369.83|367.03|369.83|367.03|369.74|366.94|0
1641964380000|2022-01-12 05:13:00|370.01|367.21|370.01|367.21|370.01|367.21|370.01|367.21|0
1641964390000|2022-01-12 05:13:10|369.83|367.03|370.01|367.21|370.01|367.21|369.83|367.03|0
1641964400000|2022-01-12 05:13:20|370.19|367.39|370.19|367.39|370.19|367.39|370.19|367.39|0
1641964420000|2022-01-12 05:13:40|370.37|367.57|370.37|367.57|370.47|367.67|370.37|367.57|0
1641964430000|2022-01-12 05:13:50|370.55|367.75|370.37|367.57|370.55|367.75|370.37|367.57|0
1641964450000|2022-01-12 05:14:10|370.28|367.48|370.37|367.57|370.37|367.57|370.28|367.48|0
1641964470000|2022-01-12 05:14:30|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1641964480000|2022-01-12 05:14:40|370.37|367.57|370.37|367.57|370.37|367.57|370.37|367.57|0
1641964520000|2022-01-12 05:15:20|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1641964540000|2022-01-12 05:15:40|370.47|367.67|370.47|367.67|370.47|367.67|370.47|367.67|0
1641964550000|2022-01-12 05:15:50|370.37|367.57|370.37|367.57|370.37|367.57|370.37|367.57|0
1641964590000|2022-01-12 05:16:30|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1641964610000|2022-01-12 05:16:50|370.46|367.66|370.46|367.66|370.46|367.66|370.46|367.66|0
1641964620000|2022-01-12 05:17:00|370.55|367.75|370.55|367.75|370.55|367.75|370.37|367.57|0
1641964640000|2022-01-12 05:17:20|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1641964650000|2022-01-12 05:17:30|370.65|367.85|370.73|367.93|370.73|367.93|370.55|367.75|0
1641964680000|2022-01-12 05:18:00|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1641964690000|2022-01-12 05:18:10|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1641964700000|2022-01-12 05:18:20|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1641964710000|2022-01-12 05:18:30|370.46|367.66|370.55|367.75|370.55|367.75|370.46|367.66|0
1641964730000|2022-01-12 05:18:50|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1641964740000|2022-01-12 05:19:00|370.55|367.75|370.65|367.85|370.65|367.85|370.55|367.75|0
1641964750000|2022-01-12 05:19:10|370.73|367.93|370.73|367.93|370.73|367.93|370.55|367.75|0
1641964760000|2022-01-12 05:19:20|370.91|368.11|370.91|368.11|370.91|368.11|370.91|368.11|0
1641964770000|2022-01-12 05:19:30|371.1|368.3|371.1|368.3|371.1|368.3|371.1|368.3|0
1641964780000|2022-01-12 05:19:40|371.01|368.21|370.91|368.11|371.1|368.3|370.91|368.11|0
1641964790000|2022-01-12 05:19:50|371.1|368.3|371.1|368.3|371.1|368.3|371.1|368.3|0
1641964800000|2022-01-12 05:20:00|370.91|368.11|370.91|368.11|370.91|368.11|370.91|368.11|0
1641964840000|2022-01-12 05:20:40|370.73|367.93|370.91|368.11|370.91|368.11|370.73|367.93|0
1641964850000|2022-01-12 05:20:50|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1641964900000|2022-01-12 05:21:40|370.91|368.11|370.73|367.93|370.91|368.11|370.73|367.93|0
1641964910000|2022-01-12 05:21:50|370.83|368.03|370.91|368.11|370.91|368.11|370.83|368.03|0
1641964920000|2022-01-12 05:22:00|370.83|368.03|370.73|367.93|370.83|368.03|370.73|367.93|0
1641964970000|2022-01-12 05:22:50|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1641964980000|2022-01-12 05:23:00|370.46|367.66|370.46|367.66|370.46|367.66|370.37|367.57|0
1641964990000|2022-01-12 05:23:10|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1641965040000|2022-01-12 05:24:00|370.64|367.84|370.55|367.75|370.64|367.84|370.55|367.75|0
1641965060000|2022-01-12 05:24:20|370.73|367.93|370.55|367.75|370.73|367.93|370.55|367.75|0
1641965070000|2022-01-12 05:24:30|370.64|367.84|370.64|367.84|370.64|367.84|370.64|367.84|0
1641965090000|2022-01-12 05:24:50|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1641965120000|2022-01-12 05:25:20|370.37|367.57|370.37|367.57|370.37|367.57|370.37|367.57|0
1641965130000|2022-01-12 05:25:30|370.46|367.66|370.46|367.66|370.46|367.66|370.46|367.66|0
1641965140000|2022-01-12 05:25:40|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1641965180000|2022-01-12 05:26:20|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1641965210000|2022-01-12 05:26:50|370.91|368.11|370.91|368.11|370.91|368.11|370.91|368.11|0
1641965270000|2022-01-12 05:27:50|371.09|368.29|370.91|368.11|371.09|368.29|370.91|368.11|0
1641965300000|2022-01-12 05:28:20|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1641965320000|2022-01-12 05:28:40|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1641965350000|2022-01-12 05:29:10|370.37|367.57|370.37|367.57|370.37|367.57|370.37|367.57|0
1641965410000|2022-01-12 05:30:10|370.18|367.38|370.18|367.38|370.37|367.57|370.18|367.38|0
1641965420000|2022-01-12 05:30:20|370.37|367.57|370.37|367.57|370.37|367.57|370.37|367.57|0
1641965440000|2022-01-12 05:30:40|370.55|367.75|370.73|367.93|370.73|367.93|370.55|367.75|0
1641965470000|2022-01-12 05:31:10|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1641965480000|2022-01-12 05:31:20|370.64|367.84|370.73|367.93|370.73|367.93|370.64|367.84|0
1641965490000|2022-01-12 05:31:30|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1641965500000|2022-01-12 05:31:40|370.73|367.93|370.55|367.75|370.73|367.93|370.55|367.75|0
1641965520000|2022-01-12 05:32:00|370.73|367.93|370.55|367.75|370.73|367.93|370.55|367.75|0
1641965570000|2022-01-12 05:32:50|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1641965650000|2022-01-12 05:34:10|370.64|367.84|370.73|367.93|370.73|367.93|370.64|367.84|0
1641965700000|2022-01-12 05:35:00|370.55|367.75|370.36|367.56|370.55|367.75|370.18|367.38|0
1641965710000|2022-01-12 05:35:10|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1641965720000|2022-01-12 05:35:20|370.36|367.56|370.36|367.56|370.55|367.75|370.36|367.56|0
1641965730000|2022-01-12 05:35:30|370.55|367.75|370.36|367.56|370.55|367.75|370.36|367.56|0
1641965740000|2022-01-12 05:35:40|370.55|367.75|370.36|367.56|370.55|367.75|370.36|367.56|0
1641965760000|2022-01-12 05:36:00|370.18|367.38|370.18|367.38|370.18|367.38|370.18|367.38|0
1641965780000|2022-01-12 05:36:20|370|367.2|370|367.2|370|367.2|370|367.2|0
1641965790000|2022-01-12 05:36:30|370.1|367.3|370.1|367.3|370.1|367.3|370.1|367.3|0
1641965800000|2022-01-12 05:36:40|370|367.2|370|367.2|370|367.2|370|367.2|0
1641965810000|2022-01-12 05:36:50|369.91|367.11|370|367.2|370|367.2|369.82|367.02|0
1641965820000|2022-01-12 05:37:00|369.82|367.02|369.64|366.84|369.82|367.02|369.64|366.84|0
1641965830000|2022-01-12 05:37:10|369.46|366.66|369.27|366.47|369.64|366.84|369.27|366.47|0
1641965840000|2022-01-12 05:37:20|369.46|366.66|369.27|366.47|369.46|366.66|369.27|366.47|0
1641965850000|2022-01-12 05:37:30|369.09|366.29|369.09|366.29|369.09|366.29|368.91|366.11|0
1641965870000|2022-01-12 05:37:50|369.01|366.21|368.91|366.11|369.01|366.21|368.91|366.11|0
1641965880000|2022-01-12 05:38:00|369.09|366.29|369.27|366.47|369.27|366.47|369.09|366.29|0
1641965890000|2022-01-12 05:38:10|369.37|366.57|369.27|366.47|369.37|366.57|369.27|366.47|0
1641965900000|2022-01-12 05:38:20|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1641965920000|2022-01-12 05:38:40|369.27|366.47|369.27|366.47|369.27|366.47|369.27|366.47|0
1641965940000|2022-01-12 05:39:00|369.37|366.57|369.37|366.57|369.37|366.57|369.37|366.57|0
1641965950000|2022-01-12 05:39:10|369.27|366.47|369.64|366.84|369.64|366.84|369.27|366.47|0
1641965960000|2022-01-12 05:39:20|369.55|366.75|369.64|366.84|369.64|366.84|369.55|366.75|0
1641965980000|2022-01-12 05:39:40|369.46|366.66|369.46|366.66|369.64|366.84|369.46|366.66|0
1641965990000|2022-01-12 05:39:50|369.37|366.57|369.37|366.57|369.37|366.57|369.37|366.57|0
1641966000000|2022-01-12 05:40:00|369.27|366.47|368.91|366.11|369.27|366.47|368.91|366.11|0
1641966010000|2022-01-12 05:40:10|369.09|366.29|368.91|366.11|369.09|366.29|368.91|366.11|0
1641966020000|2022-01-12 05:40:20|368.73|365.93|368.82|366.02|368.82|366.02|368.73|365.93|0
1641966030000|2022-01-12 05:40:30|368.73|365.93|368.73|365.93|368.73|365.93|368.73|365.93|0
1641966040000|2022-01-12 05:40:40|368.91|366.11|368.91|366.11|368.91|366.11|368.91|366.11|0
1641966060000|2022-01-12 05:41:00|368.82|366.02|368.73|365.93|368.82|366.02|368.64|365.84|0
1641966070000|2022-01-12 05:41:10|368.91|366.11|368.73|365.93|368.91|366.11|368.73|365.93|0
1641966080000|2022-01-12 05:41:20|368.91|366.11|368.73|365.93|368.91|366.11|368.73|365.93|0
1641966090000|2022-01-12 05:41:30|368.82|366.02|368.73|365.93|368.91|366.11|368.73|365.93|0
1641966100000|2022-01-12 05:41:40|368.82|366.02|368.91|366.11|368.91|366.11|368.73|365.93|0
1641966120000|2022-01-12 05:42:00|368.73|365.93|368.91|366.11|368.91|366.11|368.73|365.93|0
1641966140000|2022-01-12 05:42:20|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1641966190000|2022-01-12 05:43:10|368.73|365.93|368.55|365.75|368.73|365.93|368.55|365.75|0
1641966220000|2022-01-12 05:43:40|368.64|365.84|368.64|365.84|368.64|365.84|368.64|365.84|0
1641966230000|2022-01-12 05:43:50|368.37|365.57|368.18|365.38|368.37|365.57|368.18|365.38|0
1641966250000|2022-01-12 05:44:10|368.37|365.57|368.37|365.57|368.37|365.57|368.37|365.57|0
1641966280000|2022-01-12 05:44:40|368.18|365.38|368.1|365.3|368.18|365.38|368.1|365.3|0
1641966290000|2022-01-12 05:44:50|368|365.2|368|365.2|368|365.2|368|365.2|0
1641966300000|2022-01-12 05:45:00|367.82|365.02|368.18|365.38|368.18|365.38|367.82|365.02|0
1641966310000|2022-01-12 05:45:10|368.37|365.57|368.18|365.38|368.37|365.57|368.18|365.38|0
1641966320000|2022-01-12 05:45:20|368|365.2|368|365.2|368|365.2|368|365.2|0
1641966330000|2022-01-12 05:45:30|367.82|365.02|367.82|365.02|367.82|365.02|367.82|365.02|0
1641966340000|2022-01-12 05:45:40|368|365.2|368|365.2|368|365.2|368|365.2|0
1641966350000|2022-01-12 05:45:50|367.82|365.02|367.82|365.02|367.82|365.02|367.82|365.02|0
1641966370000|2022-01-12 05:46:10|368|365.2|368|365.2|368|365.2|368|365.2|0
1641966390000|2022-01-12 05:46:30|368.18|365.38|368.18|365.38|368.18|365.38|368.18|365.38|0
1641966400000|2022-01-12 05:46:40|368.36|365.56|368.55|365.75|368.55|365.75|368.36|365.56|0
1641966410000|2022-01-12 05:46:50|368.36|365.56|368.36|365.56|368.36|365.56|368.36|365.56|0
1641966420000|2022-01-12 05:47:00|368.18|365.38|368.18|365.38|368.18|365.38|368.18|365.38|0
1641966430000|2022-01-12 05:47:10|368.1|365.3|368|365.2|368.1|365.3|368|365.2|0
1641966450000|2022-01-12 05:47:30|367.82|365.02|368|365.2|368.18|365.38|367.82|365.02|0
1641966470000|2022-01-12 05:47:50|367.92|365.12|368|365.2|368|365.2|367.92|365.12|0
1641966480000|2022-01-12 05:48:00|367.82|365.02|367.73|364.93|367.82|365.02|367.73|364.93|0
1641966490000|2022-01-12 05:48:10|367.64|364.84|367.82|365.02|367.82|365.02|367.64|364.84|0
1641966500000|2022-01-12 05:48:20|367.64|364.84|367.82|365.02|367.82|365.02|367.64|364.84|0
1641966520000|2022-01-12 05:48:40|368.18|365.38|368.18|365.38|368.18|365.38|368.18|365.38|0
1641966540000|2022-01-12 05:49:00|368|365.2|368|365.2|368|365.2|368|365.2|0
1641966550000|2022-01-12 05:49:10|367.82|365.02|367.82|365.02|367.91|365.11|367.82|365.02|0
1641966560000|2022-01-12 05:49:20|367.64|364.84|367.64|364.84|367.82|365.02|367.64|364.84|0
1641966590000|2022-01-12 05:49:50|367.73|364.93|367.64|364.84|367.73|364.93|367.64|364.84|0
1641966600000|2022-01-12 05:50:00|367.82|365.02|367.82|365.02|368|365.2|367.82|365.02|0
1641966650000|2022-01-12 05:50:50|367.64|364.84|367.64|364.84|367.64|364.84|367.64|364.84|0
1641966660000|2022-01-12 05:51:00|367.46|364.66|367.28|364.48|367.46|364.66|367.28|364.48|0
1641966670000|2022-01-12 05:51:10|367.64|364.84|367.64|364.84|367.64|364.84|367.64|364.84|0
1641966680000|2022-01-12 05:51:20|367.82|365.02|367.64|364.84|367.82|365.02|367.64|364.84|0
1641966690000|2022-01-12 05:51:30|367.82|365.02|367.64|364.84|367.82|365.02|367.64|364.84|0
1641966700000|2022-01-12 05:51:40|367.46|364.66|367.46|364.66|367.46|364.66|367.46|364.66|0
1641966710000|2022-01-12 05:51:50|367.37|364.57|367.28|364.48|367.37|364.57|367.28|364.48|0
1641966720000|2022-01-12 05:52:00|367.46|364.66|367.28|364.48|367.46|364.66|367.28|364.48|0
1641966730000|2022-01-12 05:52:10|367.1|364.3|367.1|364.3|367.1|364.3|367.1|364.3|0
1641966760000|2022-01-12 05:52:40|366.92|364.12|366.73|363.93|366.92|364.12|366.73|363.93|0
1641966770000|2022-01-12 05:52:50|366.55|363.75|366.73|363.93|366.73|363.93|366.55|363.75|0
1641966800000|2022-01-12 05:53:20|366.91|364.11|366.91|364.11|366.91|364.11|366.91|364.11|0
1641966810000|2022-01-12 05:53:30|367.1|364.3|367.28|364.48|367.28|364.48|367.1|364.3|0
1641966820000|2022-01-12 05:53:40|367.1|364.3|367.28|364.48|367.28|364.48|367.1|364.3|0
1641966840000|2022-01-12 05:54:00|367.1|364.3|367.1|364.3|367.1|364.3|367.01|364.21|0
1641966900000|2022-01-12 05:55:00|366.07|363.27|366.25|363.45|366.25|363.45|366.07|363.27|0
1641966910000|2022-01-12 05:55:10|367.28|364.48|366.91|364.11|367.28|364.48|366.91|364.11|0
1641966920000|2022-01-12 05:55:20|366.83|364.03|366.83|364.03|366.83|364.03|366.83|364.03|0
1641966930000|2022-01-12 05:55:30|366.91|364.11|366.91|364.11|366.91|364.11|366.91|364.11|0
1641966940000|2022-01-12 05:55:40|366.73|363.93|366.73|363.93|366.73|363.93|366.55|363.75|0
1641966950000|2022-01-12 05:55:50|366.55|363.75|366.91|364.11|366.91|364.11|366.55|363.75|0
1641966960000|2022-01-12 05:56:00|366.73|363.93|366.73|363.93|366.73|363.93|366.73|363.93|0
1641966970000|2022-01-12 05:56:10|366.55|363.75|366.55|363.75|366.55|363.75|366.55|363.75|0
1641966990000|2022-01-12 05:56:30|366.65|363.85|366.73|363.93|366.73|363.93|366.55|363.75|0
1641967000000|2022-01-12 05:56:40|366.65|363.85|366.91|364.11|366.91|364.11|366.65|363.85|0
1641967020000|2022-01-12 05:57:00|367.09|364.29|367.09|364.29|367.09|364.29|367.09|364.29|0
1641967050000|2022-01-12 05:57:30|366.91|364.11|366.91|364.11|366.91|364.11|366.91|364.11|0
1641967060000|2022-01-12 05:57:40|367.09|364.29|366.91|364.11|367.09|364.29|366.91|364.11|0
1641967070000|2022-01-12 05:57:50|366.73|363.93|366.73|363.93|366.73|363.93|366.73|363.93|0
1641967080000|2022-01-12 05:58:00|366.55|363.75|366.65|363.85|366.65|363.85|366.55|363.75|0
1641967090000|2022-01-12 05:58:10|366.73|363.93|366.73|363.93|366.73|363.93|366.55|363.75|0
1641967100000|2022-01-12 05:58:20|366.55|363.75|366.55|363.75|366.55|363.75|366.55|363.75|0
1641967110000|2022-01-12 05:58:30|366.46|363.66|366.37|363.57|366.46|363.66|366.37|363.57|0
1641967120000|2022-01-12 05:58:40|366.19|363.39|366.37|363.57|366.37|363.57|366.19|363.39|0
1641967140000|2022-01-12 05:59:00|366.19|363.39|366.19|363.39|366.19|363.39|366.19|363.39|0
1641967150000|2022-01-12 05:59:10|366.01|363.21|366.19|363.39|366.19|363.39|366.01|363.21|0
1641967160000|2022-01-12 05:59:20|366.37|363.57|366.28|363.48|366.37|363.57|366.19|363.39|0
1641967170000|2022-01-12 05:59:30|366.19|363.39|366.19|363.39|366.19|363.39|366.19|363.39|0
1641967180000|2022-01-12 05:59:40|366.01|363.21|366.01|363.21|366.19|363.39|366.01|363.21|0
1641967190000|2022-01-12 05:59:50|365.83|363.03|366.01|363.21|366.19|363.39|365.83|363.03|0
1641967200000|2022-01-12 06:00:00|366.19|363.39|366.19|363.39|366.19|363.39|366.19|363.39|0
1641967220000|2022-01-12 06:00:20|366.28|363.48|366.19|363.39|366.28|363.48|366.19|363.39|0
1641967230000|2022-01-12 06:00:30|366.01|363.21|365.92|363.12|366.01|363.21|365.83|363.03|0
1641967240000|2022-01-12 06:00:40|365.65|362.85|365.47|362.67|365.65|362.85|365.47|362.67|0
1641967250000|2022-01-12 06:00:50|365.56|362.76|364.93|362.13|365.56|362.76|364.93|362.13|0
1641967260000|2022-01-12 06:01:00|364.75|361.95|364.84|362.04|364.84|362.04|364.75|361.95|0
1641967270000|2022-01-12 06:01:10|364.93|362.13|365.11|362.31|365.11|362.31|364.93|362.13|0
1641967300000|2022-01-12 06:01:40|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1641967310000|2022-01-12 06:01:50|364.75|361.95|364.75|361.95|364.75|361.95|364.75|361.95|0
1641967320000|2022-01-12 06:02:00|365.02|362.22|364.75|361.95|365.11|362.31|364.75|361.95|0
1641967330000|2022-01-12 06:02:10|364.93|362.13|365.11|362.31|365.11|362.31|364.93|362.13|0
1641967340000|2022-01-12 06:02:20|365.29|362.49|365.29|362.49|365.29|362.49|365.11|362.31|0
1641967360000|2022-01-12 06:02:40|365.11|362.31|364.75|361.95|365.11|362.31|364.75|361.95|0
1641967370000|2022-01-12 06:02:50|364.84|362.04|365.11|362.31|365.11|362.31|364.75|361.95|0
1641967380000|2022-01-12 06:03:00|364.93|362.13|364.93|362.13|364.93|362.13|364.75|361.95|0
1641967400000|2022-01-12 06:03:20|365.11|362.31|364.93|362.13|365.11|362.31|364.93|362.13|0
1641967410000|2022-01-12 06:03:30|365.11|362.31|365.29|362.49|365.29|362.49|365.11|362.31|0
1641967420000|2022-01-12 06:03:40|365.11|362.31|365.11|362.31|365.11|362.31|365.11|362.31|0
1641967440000|2022-01-12 06:04:00|364.93|362.13|364.75|361.95|364.93|362.13|364.75|361.95|0
1641967450000|2022-01-12 06:04:10|364.56|361.76|364.38|361.58|364.56|361.76|364.38|361.58|0
1641967460000|2022-01-12 06:04:20|364.56|361.76|364.38|361.58|364.56|361.76|364.38|361.58|0
1641967470000|2022-01-12 06:04:30|364.56|361.76|364.56|361.76|364.56|361.76|364.56|361.76|0
1641967480000|2022-01-12 06:04:40|364.38|361.58|364.38|361.58|364.56|361.76|364.38|361.58|0
1641967490000|2022-01-12 06:04:50|364.56|361.76|363.84|361.04|364.56|361.76|363.84|361.04|0
1641967500000|2022-01-12 06:05:00|364.02|361.22|364.38|361.58|364.38|361.58|364.02|361.22|0
1641967520000|2022-01-12 06:05:20|364.2|361.4|364.38|361.58|364.56|361.76|364.2|361.4|0
1641967530000|2022-01-12 06:05:30|364.56|361.76|364.56|361.76|364.56|361.76|364.56|361.76|0
1641967550000|2022-01-12 06:05:50|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1641967560000|2022-01-12 06:06:00|364.48|361.68|364.56|361.76|364.56|361.76|364.48|361.68|0
1641967570000|2022-01-12 06:06:10|364.74|361.94|364.74|361.94|364.74|361.94|364.74|361.94|0
1641967580000|2022-01-12 06:06:20|364.92|362.12|364.92|362.12|364.92|362.12|364.74|361.94|0
1641967590000|2022-01-12 06:06:30|365.1|362.3|365.1|362.3|365.1|362.3|365.1|362.3|0
1641967600000|2022-01-12 06:06:40|364.92|362.12|365.1|362.3|365.1|362.3|364.92|362.12|0
1641967610000|2022-01-12 06:06:50|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1641967620000|2022-01-12 06:07:00|365.1|362.3|365.1|362.3|365.1|362.3|365.1|362.3|0
1641967630000|2022-01-12 06:07:10|365.02|362.22|365.02|362.22|365.02|362.22|365.02|362.22|0
1641967640000|2022-01-12 06:07:20|365.1|362.3|365.2|362.4|365.2|362.4|365.1|362.3|0
1641967650000|2022-01-12 06:07:30|365.28|362.48|365.47|362.67|365.47|362.67|365.28|362.48|0
1641967660000|2022-01-12 06:07:40|365.28|362.48|365.47|362.67|365.47|362.67|365.28|362.48|0
1641967670000|2022-01-12 06:07:50|365.28|362.48|365.47|362.67|365.47|362.67|365.28|362.48|0
1641967680000|2022-01-12 06:08:00|365.28|362.48|365.47|362.67|365.47|362.67|365.28|362.48|0
1641967700000|2022-01-12 06:08:20|365.56|362.76|365.56|362.76|365.56|362.76|365.56|362.76|0
1641967710000|2022-01-12 06:08:30|365.65|362.85|365.46|362.66|365.65|362.85|365.46|362.66|0
1641967720000|2022-01-12 06:08:40|365.28|362.48|365.1|362.3|365.28|362.48|365.1|362.3|0
1641967740000|2022-01-12 06:09:00|365.2|362.4|365.46|362.66|365.46|362.66|365.2|362.4|0
1641967750000|2022-01-12 06:09:10|365.56|362.76|365.65|362.85|365.65|362.85|365.56|362.76|0
1641967770000|2022-01-12 06:09:30|365.46|362.66|365.46|362.66|365.46|362.66|365.46|362.66|0
1641967780000|2022-01-12 06:09:40|365.28|362.48|365.38|362.58|365.38|362.58|365.28|362.48|0
1641967790000|2022-01-12 06:09:50|365.28|362.48|365.28|362.48|365.38|362.58|365.28|362.48|0
1641967800000|2022-01-12 06:10:00|365.2|362.4|365.02|362.22|365.2|362.4|365.02|362.22|0
1641967810000|2022-01-12 06:10:10|365.1|362.3|364.92|362.12|365.1|362.3|364.92|362.12|0
1641967820000|2022-01-12 06:10:20|365.1|362.3|365.1|362.3|365.1|362.3|365.1|362.3|0
1641967850000|2022-01-12 06:10:50|365.28|362.48|365.28|362.48|365.28|362.48|365.28|362.48|0
1641967860000|2022-01-12 06:11:00|365.1|362.3|365.1|362.3|365.1|362.3|365.1|362.3|0
1641967880000|2022-01-12 06:11:20|365.2|362.4|365.1|362.3|365.2|362.4|365.1|362.3|0
1641967900000|2022-01-12 06:11:40|365.28|362.48|365.2|362.4|365.28|362.48|365.2|362.4|0
1641967910000|2022-01-12 06:11:50|365.1|362.3|365.1|362.3|365.1|362.3|365.1|362.3|0
1641967920000|2022-01-12 06:12:00|365.02|362.22|365.02|362.22|365.02|362.22|364.92|362.12|0
1641967930000|2022-01-12 06:12:10|365.1|362.3|365.28|362.48|365.28|362.48|365.1|362.3|0
1641967940000|2022-01-12 06:12:20|365.1|362.3|365.28|362.48|365.28|362.48|365.1|362.3|0
1641967950000|2022-01-12 06:12:30|365.46|362.66|365.46|362.66|365.46|362.66|365.46|362.66|0
1641967970000|2022-01-12 06:12:50|365.28|362.48|365.28|362.48|365.28|362.48|365.2|362.4|0
1641967980000|2022-01-12 06:13:00|365.46|362.66|365.46|362.66|365.46|362.66|365.46|362.66|0
1641968020000|2022-01-12 06:13:40|365.64|362.84|365.64|362.84|365.82|363.02|365.64|362.84|0
1641968030000|2022-01-12 06:13:50|365.74|362.94|365.74|362.94|365.74|362.94|365.74|362.94|0
1641968040000|2022-01-12 06:14:00|365.82|363.02|365.82|363.02|365.82|363.02|365.82|363.02|0
1641968050000|2022-01-12 06:14:10|365.56|362.76|365.28|362.48|365.56|362.76|365.28|362.48|0
1641968070000|2022-01-12 06:14:30|365.46|362.66|365.38|362.58|365.46|362.66|365.38|362.58|0
1641968080000|2022-01-12 06:14:40|365.46|362.66|365.46|362.66|365.46|362.66|365.46|362.66|0
1641968100000|2022-01-12 06:15:00|365.56|362.76|365.64|362.84|365.64|362.84|365.46|362.66|0
1641968110000|2022-01-12 06:15:10|365.82|363.02|365.82|363.02|365.82|363.02|365.82|363.02|0
1641968120000|2022-01-12 06:15:20|365.92|363.12|365.82|363.02|365.92|363.12|365.82|363.02|0
1641968140000|2022-01-12 06:15:40|365.64|362.84|365.82|363.02|365.82|363.02|365.64|362.84|0
1641968160000|2022-01-12 06:16:00|366|363.2|365.82|363.02|366|363.2|365.82|363.02|0
1641968170000|2022-01-12 06:16:10|365.92|363.12|366|363.2|366|363.2|365.92|363.12|0
1641968190000|2022-01-12 06:16:30|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1641968200000|2022-01-12 06:16:40|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1641968210000|2022-01-12 06:16:50|366.55|363.75|366.55|363.75|366.55|363.75|366.55|363.75|0
1641968220000|2022-01-12 06:17:00|366.64|363.84|366.55|363.75|366.64|363.84|366.55|363.75|0
1641968240000|2022-01-12 06:17:20|366.36|363.56|366.55|363.75|366.55|363.75|366.36|363.56|0
1641968250000|2022-01-12 06:17:30|366.46|363.66|366.55|363.75|366.55|363.75|366.46|363.66|0
1641968260000|2022-01-12 06:17:40|366.36|363.56|366.55|363.75|366.55|363.75|366.36|363.56|0
1641968270000|2022-01-12 06:17:50|366.64|363.84|366.64|363.84|366.64|363.84|366.64|363.84|0
1641968280000|2022-01-12 06:18:00|366.55|363.75|366.73|363.93|366.73|363.93|366.55|363.75|0
1641968300000|2022-01-12 06:18:20|366.91|364.11|366.82|364.02|366.91|364.11|366.82|364.02|0
1641968310000|2022-01-12 06:18:30|366.73|363.93|366.73|363.93|366.73|363.93|366.73|363.93|0
1641968320000|2022-01-12 06:18:40|366.55|363.75|366.73|363.93|366.73|363.93|366.55|363.75|0
1641968330000|2022-01-12 06:18:50|366.64|363.84|366.64|363.84|366.64|363.84|366.64|363.84|0
1641968340000|2022-01-12 06:19:00|366.73|363.93|366.73|363.93|366.73|363.93|366.73|363.93|0
1641968350000|2022-01-12 06:19:10|366.82|364.02|366.73|363.93|366.82|364.02|366.73|363.93|0
1641968360000|2022-01-12 06:19:20|367.09|364.29|367|364.2|367.09|364.29|367|364.2|0
1641968370000|2022-01-12 06:19:30|367.09|364.29|367.27|364.47|367.27|364.47|367.09|364.29|0
1641968380000|2022-01-12 06:19:40|367.09|364.29|367.27|364.47|367.27|364.47|367.09|364.29|0
1641968420000|2022-01-12 06:20:20|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1641968430000|2022-01-12 06:20:30|367.09|364.29|367.09|364.29|367.27|364.47|367.09|364.29|0
1641968440000|2022-01-12 06:20:40|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1641968450000|2022-01-12 06:20:50|367.27|364.47|367.27|364.47|367.27|364.47|367.09|364.29|0
1641968460000|2022-01-12 06:21:00|367.09|364.29|366.91|364.11|367.09|364.29|366.91|364.11|0
1641968490000|2022-01-12 06:21:30|366.72|363.92|366.82|364.02|366.82|364.02|366.72|363.92|0
1641968500000|2022-01-12 06:21:40|366.72|363.92|366.72|363.92|366.72|363.92|366.72|363.92|0
1641968510000|2022-01-12 06:21:50|366.91|364.11|366.82|364.02|366.91|364.11|366.82|364.02|0
1641968520000|2022-01-12 06:22:00|366.91|364.11|366.91|364.11|366.91|364.11|366.91|364.11|0
1641968570000|2022-01-12 06:22:50|366.72|363.92|366.72|363.92|366.72|363.92|366.72|363.92|0
1641968580000|2022-01-12 06:23:00|366.91|364.11|366.91|364.11|366.91|364.11|366.91|364.11|0
1641968590000|2022-01-12 06:23:10|367|364.2|367|364.2|367|364.2|367|364.2|0
1641968600000|2022-01-12 06:23:20|366.91|364.11|367.27|364.47|367.27|364.47|366.91|364.11|0
1641968630000|2022-01-12 06:23:50|367.45|364.65|367.45|364.65|367.45|364.65|367.45|364.65|0
1641968660000|2022-01-12 06:24:20|367.27|364.47|367.27|364.47|367.27|364.47|367.27|364.47|0
1641968690000|2022-01-12 06:24:50|367.09|364.29|367.09|364.29|367.09|364.29|367.09|364.29|0
1641968700000|2022-01-12 06:25:00|367.27|364.47|367.09|364.29|367.27|364.47|367.09|364.29|0
1641968710000|2022-01-12 06:25:10|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1641968720000|2022-01-12 06:25:20|367.09|364.29|366.9|364.1|367.09|364.29|366.9|364.1|0
1641968740000|2022-01-12 06:25:40|367|364.2|367|364.2|367|364.2|367|364.2|0
1641968750000|2022-01-12 06:25:50|367.09|364.29|366.9|364.1|367.09|364.29|366.9|364.1|0
1641968790000|2022-01-12 06:26:30|366.82|364.02|366.72|363.92|366.9|364.1|366.72|363.92|0
1641968800000|2022-01-12 06:26:40|366.9|364.1|366.9|364.1|366.9|364.1|366.9|364.1|0
1641968810000|2022-01-12 06:26:50|367.08|364.28|367.36|364.56|367.36|364.56|367.08|364.28|0
1641968820000|2022-01-12 06:27:00|367.27|364.47|367.27|364.47|367.45|364.65|367.27|364.47|0
1641968830000|2022-01-12 06:27:10|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1641968840000|2022-01-12 06:27:20|367.45|364.65|367.81|365.01|367.81|365.01|367.45|364.65|0
1641968860000|2022-01-12 06:27:40|367.9|365.1|367.99|365.19|367.99|365.19|367.9|365.1|0
1641968870000|2022-01-12 06:27:50|368.17|365.37|368.17|365.37|368.17|365.37|368.17|365.37|0
1641968880000|2022-01-12 06:28:00|367.99|365.19|367.99|365.19|367.99|365.19|367.99|365.19|0
1641968890000|2022-01-12 06:28:10|368.08|365.28|367.99|365.19|368.08|365.28|367.99|365.19|0
1641968910000|2022-01-12 06:28:30|368.08|365.28|367.99|365.19|368.08|365.28|367.99|365.19|0
1641968920000|2022-01-12 06:28:40|367.81|365.01|367.81|365.01|367.81|365.01|367.81|365.01|0
1641968930000|2022-01-12 06:28:50|367.9|365.1|367.81|365.01|367.99|365.19|367.81|365.01|0
1641968940000|2022-01-12 06:29:00|367.9|365.1|367.63|364.83|367.9|365.1|367.63|364.83|0
1641968950000|2022-01-12 06:29:10|367.72|364.92|367.63|364.83|367.72|364.92|367.63|364.83|0
1641968960000|2022-01-12 06:29:20|367.81|365.01|367.81|365.01|367.81|365.01|367.81|365.01|0
1641968980000|2022-01-12 06:29:40|367.72|364.92|367.72|364.92|367.72|364.92|367.63|364.83|0
1641968990000|2022-01-12 06:29:50|367.63|364.83|367.63|364.83|367.63|364.83|367.63|364.83|0
1641969000000|2022-01-12 06:30:00|367.72|364.92|367.63|364.83|367.72|364.92|367.63|364.83|0
1641969010000|2022-01-12 06:30:10|367.45|364.65|367.63|364.83|367.63|364.83|367.45|364.65|0
1641969030000|2022-01-12 06:30:30|367.45|364.65|367.63|364.83|367.63|364.83|367.45|364.65|0
1641969050000|2022-01-12 06:30:50|367.54|364.74|367.45|364.65|367.54|364.74|367.45|364.65|0
1641969060000|2022-01-12 06:31:00|367.54|364.74|367.63|364.83|367.63|364.83|367.54|364.74|0
1641969070000|2022-01-12 06:31:10|367.44|364.64|367.44|364.64|367.44|364.64|367.44|364.64|0
1641969090000|2022-01-12 06:31:30|367.63|364.83|367.63|364.83|367.63|364.83|367.63|364.83|0
1641969110000|2022-01-12 06:31:50|367.81|365.01|367.81|365.01|367.81|365.01|367.81|365.01|0
1641969120000|2022-01-12 06:32:00|367.99|365.19|367.81|365.01|367.99|365.19|367.81|365.01|0
1641969130000|2022-01-12 06:32:10|367.9|365.1|367.99|365.19|367.99|365.19|367.9|365.1|0
1641969140000|2022-01-12 06:32:20|367.81|365.01|367.81|365.01|367.81|365.01|367.81|365.01|0
1641969160000|2022-01-12 06:32:40|367.72|364.92|367.81|365.01|367.81|365.01|367.72|364.92|0
1641969180000|2022-01-12 06:33:00|367.72|364.92|367.72|364.92|367.72|364.92|367.72|364.92|0
1641969190000|2022-01-12 06:33:10|367.63|364.83|367.72|364.92|367.72|364.92|367.63|364.83|0
1641969200000|2022-01-12 06:33:20|367.63|364.83|367.81|365.01|367.81|365.01|367.63|364.83|0
1641969210000|2022-01-12 06:33:30|367.72|364.92|367.63|364.83|367.72|364.92|367.63|364.83|0
1641969230000|2022-01-12 06:33:50|367.44|364.64|367.44|364.64|367.44|364.64|367.44|364.64|0
1641969280000|2022-01-12 06:34:40|367.26|364.46|367.26|364.46|367.26|364.46|367.26|364.46|0
1641969320000|2022-01-12 06:35:20|367.44|364.64|367.44|364.64|367.54|364.74|367.44|364.64|0
1641969330000|2022-01-12 06:35:30|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1641969340000|2022-01-12 06:35:40|367.44|364.64|367.54|364.74|367.54|364.74|367.44|364.64|0
1641969350000|2022-01-12 06:35:50|367.62|364.82|367.62|364.82|367.62|364.82|367.62|364.82|0
1641969360000|2022-01-12 06:36:00|367.81|365.01|367.81|365.01|367.81|365.01|367.81|365.01|0
1641969370000|2022-01-12 06:36:10|367.62|364.82|367.81|365.01|367.81|365.01|367.62|364.82|0
1641969380000|2022-01-12 06:36:20|367.9|365.1|367.81|365.01|367.9|365.1|367.81|365.01|0
1641969390000|2022-01-12 06:36:30|367.62|364.82|367.62|364.82|367.62|364.82|367.62|364.82|0
1641969410000|2022-01-12 06:36:50|367.81|365.01|367.81|365.01|367.81|365.01|367.81|365.01|0
1641969420000|2022-01-12 06:37:00|367.9|365.1|367.81|365.01|367.9|365.1|367.81|365.01|0
1641969430000|2022-01-12 06:37:10|367.62|364.82|367.62|364.82|367.62|364.82|367.62|364.82|0
1641969440000|2022-01-12 06:37:20|367.44|364.64|367.44|364.64|367.44|364.64|367.44|364.64|0
1641969470000|2022-01-12 06:37:50|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1641969480000|2022-01-12 06:38:00|367.44|364.64|367.44|364.64|367.44|364.64|367.44|364.64|0
1641969490000|2022-01-12 06:38:10|367.62|364.82|367.44|364.64|367.62|364.82|367.44|364.64|0
1641969500000|2022-01-12 06:38:20|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1641969520000|2022-01-12 06:38:40|367.26|364.46|367.36|364.56|367.36|364.56|367.26|364.46|0
1641969530000|2022-01-12 06:38:50|367.44|364.64|367.44|364.64|367.44|364.64|367.44|364.64|0
1641969540000|2022-01-12 06:39:00|367.36|364.56|367.44|364.64|367.44|364.64|367.36|364.56|0
1641969550000|2022-01-12 06:39:10|367.54|364.74|367.44|364.64|367.54|364.74|367.44|364.64|0
1641969560000|2022-01-12 06:39:20|367.36|364.56|367.26|364.46|367.36|364.56|367.26|364.46|0
1641969570000|2022-01-12 06:39:30|367.36|364.56|367.26|364.46|367.44|364.64|367.26|364.46|0
1641969580000|2022-01-12 06:39:40|367.44|364.64|367.44|364.64|367.44|364.64|367.44|364.64|0
1641969590000|2022-01-12 06:39:50|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1641969600000|2022-01-12 06:40:00|367.44|364.64|367.44|364.64|367.44|364.64|367.36|364.56|0
1641969610000|2022-01-12 06:40:10|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1641969620000|2022-01-12 06:40:20|367.26|364.46|367.26|364.46|367.26|364.46|367.26|364.46|0
1641969630000|2022-01-12 06:40:30|367.36|364.56|367.36|364.56|367.44|364.64|367.36|364.56|0
1641969640000|2022-01-12 06:40:40|367.26|364.46|367.36|364.56|367.44|364.64|367.26|364.46|0
1641969650000|2022-01-12 06:40:50|367.35|364.55|367.26|364.46|367.35|364.55|367.26|364.46|0
1641969660000|2022-01-12 06:41:00|367.44|364.64|367.44|364.64|367.44|364.64|367.44|364.64|0
1641969710000|2022-01-12 06:41:50|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1641969720000|2022-01-12 06:42:00|367.62|364.82|367.44|364.64|367.62|364.82|367.44|364.64|0
1641969730000|2022-01-12 06:42:10|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1641969740000|2022-01-12 06:42:20|367.44|364.64|367.44|364.64|367.44|364.64|367.44|364.64|0
1641969760000|2022-01-12 06:42:40|367.26|364.46|367.44|364.64|367.44|364.64|367.26|364.46|0
1641969770000|2022-01-12 06:42:50|367.26|364.46|367.35|364.55|367.35|364.55|367.26|364.46|0
1641969780000|2022-01-12 06:43:00|367.26|364.46|367.26|364.46|367.26|364.46|367.26|364.46|0
1641969800000|2022-01-12 06:43:20|367.17|364.37|367.08|364.28|367.17|364.37|367.08|364.28|0
1641969810000|2022-01-12 06:43:30|366.9|364.1|366.9|364.1|366.9|364.1|366.9|364.1|0
1641969830000|2022-01-12 06:43:50|366.72|363.92|366.72|363.92|366.72|363.92|366.72|363.92|0
1641969850000|2022-01-12 06:44:10|366.63|363.83|366.9|364.1|366.9|364.1|366.63|363.83|0
1641969860000|2022-01-12 06:44:20|366.99|364.19|366.9|364.1|366.99|364.19|366.9|364.1|0
1641969920000|2022-01-12 06:45:20|366.72|363.92|366.9|364.1|366.9|364.1|366.72|363.92|0
1641969930000|2022-01-12 06:45:30|367.08|364.28|367.08|364.28|367.08|364.28|366.9|364.1|0
1641969950000|2022-01-12 06:45:50|367.17|364.37|367.17|364.37|367.17|364.37|367.17|364.37|0
1641969960000|2022-01-12 06:46:00|367.08|364.28|367.08|364.28|367.17|364.37|367.08|364.28|0
1641969970000|2022-01-12 06:46:10|367.26|364.46|367.44|364.64|367.44|364.64|367.26|364.46|0
1641969980000|2022-01-12 06:46:20|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1641969990000|2022-01-12 06:46:30|367.62|364.82|367.44|364.64|367.62|364.82|367.44|364.64|0
1641970040000|2022-01-12 06:47:20|367.62|364.82|367.62|364.82|367.62|364.82|367.62|364.82|0
1641970060000|2022-01-12 06:47:40|367.44|364.64|367.53|364.73|367.53|364.73|367.44|364.64|0
1641970070000|2022-01-12 06:47:50|367.62|364.82|367.62|364.82|367.62|364.82|367.62|364.82|0
1641970110000|2022-01-12 06:48:30|367.44|364.64|367.44|364.64|367.44|364.64|367.44|364.64|0
1641970180000|2022-01-12 06:49:40|367.62|364.82|367.62|364.82|367.62|364.82|367.62|364.82|0
1641970190000|2022-01-12 06:49:50|367.53|364.73|367.62|364.82|367.62|364.82|367.53|364.73|0
1641970250000|2022-01-12 06:50:50|367.8|365|367.62|364.82|367.8|365|367.62|364.82|0
1641970260000|2022-01-12 06:51:00|367.8|365|367.8|365|367.8|365|367.8|365|0
1641970300000|2022-01-12 06:51:40|367.98|365.18|367.98|365.18|367.98|365.18|367.98|365.18|0
1641970310000|2022-01-12 06:51:50|368.34|365.54|368.52|365.72|368.52|365.72|368.34|365.54|0
1641970330000|2022-01-12 06:52:10|368.44|365.64|368.16|365.36|368.44|365.64|368.16|365.36|0
1641970340000|2022-01-12 06:52:20|368.34|365.54|368.34|365.54|368.34|365.54|368.34|365.54|0
1641970350000|2022-01-12 06:52:30|368.44|365.64|368.34|365.54|368.44|365.64|368.34|365.54|0
1641970410000|2022-01-12 06:53:30|368.16|365.36|368.16|365.36|368.16|365.36|368.16|365.36|0
1641970420000|2022-01-12 06:53:40|368.26|365.46|368.34|365.54|368.34|365.54|368.26|365.46|0
1641970430000|2022-01-12 06:53:50|368.26|365.46|368.16|365.36|368.26|365.46|368.16|365.36|0
1641970470000|2022-01-12 06:54:30|368.34|365.54|368.16|365.36|368.34|365.54|368.16|365.36|0
1641970480000|2022-01-12 06:54:40|368.26|365.46|368.16|365.36|368.26|365.46|368.16|365.36|0
1641970490000|2022-01-12 06:54:50|368.34|365.54|368.34|365.54|368.34|365.54|368.34|365.54|0
1641970500000|2022-01-12 06:55:00|368.26|365.46|368.34|365.54|368.34|365.54|368.26|365.46|0
1641970520000|2022-01-12 06:55:20|368.52|365.72|368.52|365.72|368.52|365.72|368.44|365.64|0
1641970530000|2022-01-12 06:55:30|368.44|365.64|368.44|365.64|368.44|365.64|368.44|365.64|0
1641970540000|2022-01-12 06:55:40|368.52|365.72|368.52|365.72|368.52|365.72|368.52|365.72|0
1641970550000|2022-01-12 06:55:50|368.44|365.64|368.44|365.64|368.52|365.72|368.44|365.64|0
1641970570000|2022-01-12 06:56:10|368.34|365.54|368.52|365.72|368.52|365.72|368.34|365.54|0
1641970580000|2022-01-12 06:56:20|368.7|365.9|368.7|365.9|368.7|365.9|368.7|365.9|0
1641970610000|2022-01-12 06:56:50|368.52|365.72|368.52|365.72|368.52|365.72|368.52|365.72|0
1641970620000|2022-01-12 06:57:00|368.44|365.64|368.34|365.54|368.44|365.64|368.34|365.54|0
1641970640000|2022-01-12 06:57:20|368.52|365.72|368.52|365.72|368.52|365.72|368.44|365.64|0
1641970650000|2022-01-12 06:57:30|368.44|365.64|368.34|365.54|368.44|365.64|368.34|365.54|0
1641970660000|2022-01-12 06:57:40|368.44|365.64|368.34|365.54|368.44|365.64|368.34|365.54|0
1641970670000|2022-01-12 06:57:50|368.44|365.64|368.52|365.72|368.52|365.72|368.44|365.64|0
1641970700000|2022-01-12 06:58:20|368.44|365.64|368.44|365.64|368.44|365.64|368.34|365.54|0
1641970710000|2022-01-12 06:58:30|368.52|365.72|368.52|365.72|368.52|365.72|368.52|365.72|0
1641970750000|2022-01-12 06:59:10|368.62|365.82|368.62|365.82|368.7|365.9|368.62|365.82|0
1641970760000|2022-01-12 06:59:20|368.52|365.72|368.52|365.72|368.52|365.72|368.52|365.72|0
1641970770000|2022-01-12 06:59:30|368.7|365.9|368.7|365.9|368.7|365.9|368.7|365.9|0
1641970790000|2022-01-12 06:59:50|368.88|366.08|368.8|366|368.88|366.08|368.7|365.9|0
1641970800000|2022-01-12 07:00:00|369.61|366.81|369.61|366.81|369.61|366.81|369.43|366.63|0
1641970810000|2022-01-12 07:00:10|369.79|366.99|369.43|366.63|369.79|366.99|369.43|366.63|0
1641970830000|2022-01-12 07:00:30|369.52|366.72|369.61|366.81|369.61|366.81|369.52|366.72|0
1641970840000|2022-01-12 07:00:40|369.79|366.99|369.97|367.17|369.97|367.17|369.79|366.99|0
1641970850000|2022-01-12 07:00:50|370.15|367.35|370.15|367.35|370.34|367.54|370.15|367.35|0
1641970860000|2022-01-12 07:01:00|370.25|367.45|370.15|367.35|370.34|367.54|370.15|367.35|0
1641970870000|2022-01-12 07:01:10|369.97|367.17|370.07|367.27|370.07|367.27|369.97|367.17|0
1641970880000|2022-01-12 07:01:20|369.97|367.17|370.34|367.54|370.34|367.54|369.97|367.17|0
1641970890000|2022-01-12 07:01:30|370.43|367.63|370.43|367.63|370.43|367.63|370.43|367.63|0
1641970900000|2022-01-12 07:01:40|370.52|367.72|370.52|367.72|370.52|367.72|370.52|367.72|0
1641970910000|2022-01-12 07:01:50|370.34|367.54|370.15|367.35|370.34|367.54|370.15|367.35|0
1641970920000|2022-01-12 07:02:00|369.79|366.99|369.79|366.99|369.79|366.99|369.7|366.9|0
1641970940000|2022-01-12 07:02:20|369.61|366.81|369.61|366.81|369.61|366.81|369.61|366.81|0
1641970950000|2022-01-12 07:02:30|369.79|366.99|369.61|366.81|369.79|366.99|369.43|366.63|0
1641970960000|2022-01-12 07:02:40|369.97|367.17|369.97|367.17|369.97|367.17|369.97|367.17|0
1641970970000|2022-01-12 07:02:50|370.07|367.27|370.07|367.27|370.15|367.35|370.07|367.27|0
1641970980000|2022-01-12 07:03:00|370.15|367.35|370.15|367.35|370.25|367.45|370.15|367.35|0
1641970990000|2022-01-12 07:03:10|369.97|367.17|369.79|366.99|369.97|367.17|369.79|366.99|0
1641971000000|2022-01-12 07:03:20|369.61|366.81|369.61|366.81|369.61|366.81|369.61|366.81|0
1641971010000|2022-01-12 07:03:30|369.79|366.99|369.79|366.99|369.79|366.99|369.79|366.99|0
1641971020000|2022-01-12 07:03:40|369.97|367.17|369.88|367.08|369.97|367.17|369.79|366.99|0
1641971030000|2022-01-12 07:03:50|369.79|366.99|369.79|366.99|369.79|366.99|369.79|366.99|0
1641971040000|2022-01-12 07:04:00|369.7|366.9|369.52|366.72|369.7|366.9|369.52|366.72|0
1641971050000|2022-01-12 07:04:10|369.43|366.63|369.52|366.72|369.52|366.72|369.43|366.63|0
1641971060000|2022-01-12 07:04:20|369.61|366.81|369.61|366.81|369.61|366.81|369.61|366.81|0
1641971070000|2022-01-12 07:04:30|369.52|366.72|369.43|366.63|369.52|366.72|369.43|366.63|0
1641971080000|2022-01-12 07:04:40|369.34|366.54|369.25|366.45|369.34|366.54|369.25|366.45|0
1641971090000|2022-01-12 07:04:50|369.43|366.63|369.43|366.63|369.43|366.63|369.43|366.63|0
1641971100000|2022-01-12 07:05:00|369.52|366.72|369.43|366.63|369.52|366.72|369.43|366.63|0
1641971110000|2022-01-12 07:05:10|369.52|366.72|369.52|366.72|369.52|366.72|369.52|366.72|0
1641971120000|2022-01-12 07:05:20|369.43|366.63|369.79|366.99|369.79|366.99|369.43|366.63|0
1641971130000|2022-01-12 07:05:30|369.43|366.63|369.52|366.72|369.52|366.72|369.43|366.63|0
1641971140000|2022-01-12 07:05:40|369.43|366.63|369.7|366.9|369.7|366.9|369.43|366.63|0
1641971150000|2022-01-12 07:05:50|369.61|366.81|369.43|366.63|369.61|366.81|369.43|366.63|0
1641971160000|2022-01-12 07:06:00|369.34|366.54|369.25|366.45|369.43|366.63|369.25|366.45|0
1641971170000|2022-01-12 07:06:10|369.43|366.63|369.43|366.63|369.43|366.63|369.43|366.63|0
1641971180000|2022-01-12 07:06:20|369.34|366.54|369.25|366.45|369.34|366.54|369.25|366.45|0
1641971190000|2022-01-12 07:06:30|369.06|366.26|368.7|365.9|369.06|366.26|368.7|365.9|0
1641971200000|2022-01-12 07:06:40|368.8|366|368.7|365.9|368.8|366|368.7|365.9|0
1641971220000|2022-01-12 07:07:00|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1641971230000|2022-01-12 07:07:10|368.98|366.18|369.06|366.26|369.06|366.26|368.98|366.18|0
1641971240000|2022-01-12 07:07:20|369.24|366.44|368.7|365.9|369.24|366.44|368.7|365.9|0
1641971250000|2022-01-12 07:07:30|368.8|366|368.8|366|368.8|366|368.8|366|0
1641971260000|2022-01-12 07:07:40|368.88|366.08|368.8|366|368.88|366.08|368.8|366|0
1641971270000|2022-01-12 07:07:50|368.79|365.99|368.88|366.08|368.88|366.08|368.79|365.99|0
1641971280000|2022-01-12 07:08:00|368.98|366.18|368.88|366.08|369.06|366.26|368.88|366.08|0
1641971330000|2022-01-12 07:08:50|368.79|365.99|369.06|366.26|369.06|366.26|368.79|365.99|0
1641971340000|2022-01-12 07:09:00|368.88|366.08|369.06|366.26|369.06|366.26|368.88|366.08|0
1641971350000|2022-01-12 07:09:10|368.98|366.18|369.06|366.26|369.06|366.26|368.98|366.18|0
1641971360000|2022-01-12 07:09:20|368.98|366.18|368.88|366.08|368.98|366.18|368.88|366.08|0
1641971370000|2022-01-12 07:09:30|369.06|366.26|369.52|366.72|369.52|366.72|369.06|366.26|0
1641971380000|2022-01-12 07:09:40|369.61|366.81|369.52|366.72|369.61|366.81|369.52|366.72|0
1641971390000|2022-01-12 07:09:50|369.61|366.81|369.7|366.9|369.7|366.9|369.61|366.81|0
1641971400000|2022-01-12 07:10:00|369.79|366.99|369.61|366.81|369.79|366.99|369.61|366.81|0
1641971410000|2022-01-12 07:10:10|369.7|366.9|369.79|366.99|369.79|366.99|369.7|366.9|0
1641971420000|2022-01-12 07:10:20|369.61|366.81|369.61|366.81|369.7|366.9|369.61|366.81|0
1641971430000|2022-01-12 07:10:30|369.7|366.9|369.61|366.81|369.79|366.99|369.61|366.81|0
1641971440000|2022-01-12 07:10:40|369.7|366.9|369.79|366.99|369.79|366.99|369.7|366.9|0
1641971450000|2022-01-12 07:10:50|369.97|367.17|369.79|366.99|369.97|367.17|369.79|366.99|0
1641971470000|2022-01-12 07:11:10|369.88|367.08|369.97|367.17|369.97|367.17|369.88|367.08|0
1641971480000|2022-01-12 07:11:20|370.15|367.35|370.15|367.35|370.15|367.35|370.15|367.35|0
1641971490000|2022-01-12 07:11:30|369.79|366.99|369.97|367.17|369.97|367.17|369.79|366.99|0
1641971500000|2022-01-12 07:11:40|369.88|367.08|369.97|367.17|369.97|367.17|369.88|367.08|0
1641971510000|2022-01-12 07:11:50|369.79|366.99|369.88|367.08|369.88|367.08|369.79|366.99|0
1641971520000|2022-01-12 07:12:00|369.79|366.99|369.97|367.17|369.97|367.17|369.79|366.99|0
1641971530000|2022-01-12 07:12:10|369.79|366.99|369.79|366.99|369.79|366.99|369.79|366.99|0
1641971540000|2022-01-12 07:12:20|369.42|366.62|369.61|366.81|369.61|366.81|369.42|366.62|0
1641971550000|2022-01-12 07:12:30|369.79|366.99|369.61|366.81|369.79|366.99|369.61|366.81|0
1641971560000|2022-01-12 07:12:40|369.42|366.62|369.52|366.72|369.61|366.81|369.42|366.62|0
1641971570000|2022-01-12 07:12:50|369.61|366.81|369.7|366.9|369.7|366.9|369.61|366.81|0
1641971580000|2022-01-12 07:13:00|369.61|366.81|369.61|366.81|369.61|366.81|369.61|366.81|0
1641971590000|2022-01-12 07:13:10|369.42|366.62|369.61|366.81|369.61|366.81|369.42|366.62|0
1641971600000|2022-01-12 07:13:20|369.52|366.72|369.52|366.72|369.52|366.72|369.52|366.72|0
1641971610000|2022-01-12 07:13:30|369.42|366.62|369.42|366.62|369.61|366.81|369.42|366.62|0
1641971630000|2022-01-12 07:13:50|369.52|366.72|369.52|366.72|369.52|366.72|369.52|366.72|0
1641971640000|2022-01-12 07:14:00|369.42|366.62|369.24|366.44|369.42|366.62|369.24|366.44|0
1641971650000|2022-01-12 07:14:10|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1641971660000|2022-01-12 07:14:20|369.24|366.44|369.24|366.44|369.24|366.44|369.24|366.44|0
1641971670000|2022-01-12 07:14:30|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1641971680000|2022-01-12 07:14:40|369.06|366.26|369.24|366.44|369.24|366.44|368.97|366.17|0
1641971690000|2022-01-12 07:14:50|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1641971700000|2022-01-12 07:15:00|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1641971730000|2022-01-12 07:15:30|369.24|366.44|369.34|366.54|369.34|366.54|369.24|366.44|0
1641971740000|2022-01-12 07:15:40|369.42|366.62|369.24|366.44|369.42|366.62|369.24|366.44|0
1641971750000|2022-01-12 07:15:50|369.42|366.62|369.42|366.62|369.42|366.62|369.34|366.54|0
1641971760000|2022-01-12 07:16:00|369.24|366.44|369.42|366.62|369.42|366.62|369.24|366.44|0
1641971780000|2022-01-12 07:16:20|369.24|366.44|369.24|366.44|369.24|366.44|369.24|366.44|0
1641971790000|2022-01-12 07:16:30|369.06|366.26|369.06|366.26|369.06|366.26|369.06|366.26|0
1641971800000|2022-01-12 07:16:40|369.15|366.35|369.06|366.26|369.24|366.44|369.06|366.26|0
1641971810000|2022-01-12 07:16:50|369.24|366.44|369.24|366.44|369.24|366.44|369.24|366.44|0
1641971820000|2022-01-12 07:17:00|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1641971830000|2022-01-12 07:17:10|368.79|365.99|368.88|366.08|368.88|366.08|368.79|365.99|0
1641971840000|2022-01-12 07:17:20|368.79|365.99|368.7|365.9|368.79|365.99|368.7|365.9|0
1641971850000|2022-01-12 07:17:30|368.79|365.99|368.52|365.72|368.79|365.99|368.52|365.72|0
1641971860000|2022-01-12 07:17:40|368.34|365.54|368.33|365.53|368.52|365.72|368.33|365.53|0
1641971870000|2022-01-12 07:17:50|368.52|365.72|368.52|365.72|368.7|365.9|368.52|365.72|0
1641971880000|2022-01-12 07:18:00|368.43|365.63|368.43|365.63|368.43|365.63|368.43|365.63|0
1641971890000|2022-01-12 07:18:10|368.33|365.53|368.33|365.53|368.33|365.53|368.33|365.53|0
1641971900000|2022-01-12 07:18:20|368.52|365.72|368.52|365.72|368.52|365.72|368.52|365.72|0
1641971920000|2022-01-12 07:18:40|368.7|365.9|368.88|366.08|368.88|366.08|368.7|365.9|0
1641971940000|2022-01-12 07:19:00|368.7|365.9|368.7|365.9|368.7|365.9|368.7|365.9|0
1641971950000|2022-01-12 07:19:10|368.33|365.53|368.33|365.53|368.33|365.53|368.33|365.53|0
1641971960000|2022-01-12 07:19:20|368.52|365.72|368.52|365.72|368.52|365.72|368.52|365.72|0
1641971970000|2022-01-12 07:19:30|368.61|365.81|368.52|365.72|368.7|365.9|368.52|365.72|0
1641971980000|2022-01-12 07:19:40|368.7|365.9|368.7|365.9|368.7|365.9|368.61|365.81|0
1641971990000|2022-01-12 07:19:50|368.52|365.72|368.33|365.53|368.52|365.72|368.33|365.53|0
1641972000000|2022-01-12 07:20:00|368.15|365.35|368.15|365.35|368.15|365.35|368.15|365.35|0
1641972010000|2022-01-12 07:20:10|367.97|365.17|367.97|365.17|367.97|365.17|367.97|365.17|0
1641972020000|2022-01-12 07:20:20|367.79|364.99|367.97|365.17|367.97|365.17|367.79|364.99|0
1641972030000|2022-01-12 07:20:30|367.79|364.99|367.79|364.99|367.79|364.99|367.79|364.99|0
1641972040000|2022-01-12 07:20:40|367.97|365.17|367.7|364.9|367.97|365.17|367.61|364.81|0
1641972050000|2022-01-12 07:20:50|367.79|364.99|367.79|364.99|367.79|364.99|367.61|364.81|0
1641972070000|2022-01-12 07:21:10|367.97|365.17|367.97|365.17|367.97|365.17|367.79|364.99|0
1641972080000|2022-01-12 07:21:20|368.15|365.35|368.15|365.35|368.15|365.35|368.15|365.35|0
1641972090000|2022-01-12 07:21:30|367.97|365.17|367.79|364.99|367.97|365.17|367.79|364.99|0
1641972100000|2022-01-12 07:21:40|367.61|364.81|367.61|364.81|367.61|364.81|367.61|364.81|0
1641972130000|2022-01-12 07:22:10|367.7|364.9|367.7|364.9|367.7|364.9|367.7|364.9|0
1641972140000|2022-01-12 07:22:20|368.15|365.35|368.15|365.35|368.15|365.35|367.97|365.17|0
1641972150000|2022-01-12 07:22:30|368.25|365.45|368.15|365.35|368.33|365.53|368.15|365.35|0
1641972170000|2022-01-12 07:22:50|368.25|365.45|368.15|365.35|368.25|365.45|368.15|365.35|0
1641972190000|2022-01-12 07:23:10|368.33|365.53|368.33|365.53|368.33|365.53|368.33|365.53|0
1641972200000|2022-01-12 07:23:20|368.15|365.35|368.15|365.35|368.15|365.35|368.15|365.35|0
1641972210000|2022-01-12 07:23:30|368.33|365.53|368.33|365.53|368.33|365.53|368.33|365.53|0
1641972220000|2022-01-12 07:23:40|368.15|365.35|368.33|365.53|368.33|365.53|368.15|365.35|0
1641972240000|2022-01-12 07:24:00|368.51|365.71|368.51|365.71|368.51|365.71|368.51|365.71|0
1641972250000|2022-01-12 07:24:10|368.33|365.53|368.43|365.63|368.43|365.63|368.33|365.53|0
1641972260000|2022-01-12 07:24:20|368.51|365.71|368.51|365.71|368.51|365.71|368.51|365.71|0
1641972270000|2022-01-12 07:24:30|368.7|365.9|368.7|365.9|368.7|365.9|368.7|365.9|0
1641972280000|2022-01-12 07:24:40|368.33|365.53|368.33|365.53|368.33|365.53|368.33|365.53|0
1641972290000|2022-01-12 07:24:50|368.43|365.63|368.51|365.71|368.51|365.71|368.43|365.63|0
1641972300000|2022-01-12 07:25:00|368.33|365.53|368.33|365.53|368.33|365.53|368.33|365.53|0
1641972310000|2022-01-12 07:25:10|368.51|365.71|368.51|365.71|368.51|365.71|368.51|365.71|0
1641972320000|2022-01-12 07:25:20|368.61|365.81|369.06|366.26|369.06|366.26|368.61|365.81|0
1641972330000|2022-01-12 07:25:30|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1641972340000|2022-01-12 07:25:40|369.06|366.26|369.06|366.26|369.06|366.26|369.06|366.26|0
1641972360000|2022-01-12 07:26:00|369.24|366.44|369.78|366.98|369.78|366.98|369.24|366.44|0
1641972370000|2022-01-12 07:26:10|369.96|367.16|370.15|367.35|370.15|367.35|369.96|367.16|0
1641972380000|2022-01-12 07:26:20|369.96|367.16|369.96|367.16|370.15|367.35|369.96|367.16|0
1641972410000|2022-01-12 07:26:50|370.06|367.26|370.06|367.26|370.06|367.26|369.96|367.16|0
1641972420000|2022-01-12 07:27:00|370.15|367.35|369.96|367.16|370.15|367.35|369.96|367.16|0
1641972430000|2022-01-12 07:27:10|369.88|367.08|369.88|367.08|369.96|367.16|369.88|367.08|0
1641972440000|2022-01-12 07:27:20|369.78|366.98|369.78|366.98|369.78|366.98|369.78|366.98|0
1641972450000|2022-01-12 07:27:30|369.88|367.08|369.78|366.98|369.96|367.16|369.78|366.98|0
1641972460000|2022-01-12 07:27:40|369.96|367.16|369.96|367.16|369.96|367.16|369.96|367.16|0
1641972470000|2022-01-12 07:27:50|369.88|367.08|370.15|367.35|370.15|367.35|369.88|367.08|0
1641972480000|2022-01-12 07:28:00|370.06|367.26|369.96|367.16|370.06|367.26|369.96|367.16|0
1641972500000|2022-01-12 07:28:20|370.06|367.26|370.33|367.53|370.33|367.53|370.06|367.26|0
1641972510000|2022-01-12 07:28:30|370.51|367.71|370.33|367.53|370.51|367.71|370.33|367.53|0
1641972520000|2022-01-12 07:28:40|370.15|367.35|370.15|367.35|370.15|367.35|370.15|367.35|0
1641972530000|2022-01-12 07:28:50|369.96|367.16|369.96|367.16|369.96|367.16|369.96|367.16|0
1641972540000|2022-01-12 07:29:00|370.15|367.35|369.96|367.16|370.15|367.35|369.96|367.16|0
1641972550000|2022-01-12 07:29:10|370.15|367.35|369.96|367.16|370.15|367.35|369.96|367.16|0
1641972560000|2022-01-12 07:29:20|370.15|367.35|370.15|367.35|370.15|367.35|369.96|367.16|0
1641972570000|2022-01-12 07:29:30|370.24|367.44|370.33|367.53|370.33|367.53|370.24|367.44|0
1641972580000|2022-01-12 07:29:40|370.15|367.35|369.78|366.98|370.15|367.35|369.78|366.98|0
1641972590000|2022-01-12 07:29:50|369.96|367.16|369.6|366.8|369.96|367.16|369.6|366.8|0
1641972600000|2022-01-12 07:30:00|369.69|366.89|369.6|366.8|369.69|366.89|369.6|366.8|0
1641972610000|2022-01-12 07:30:10|369.42|366.62|369.24|366.44|369.6|366.8|369.24|366.44|0
1641972620000|2022-01-12 07:30:20|369.33|366.53|369.33|366.53|369.33|366.53|369.33|366.53|0
1641972630000|2022-01-12 07:30:30|369.24|366.44|369.6|366.8|369.6|366.8|369.24|366.44|0
1641972640000|2022-01-12 07:30:40|369.42|366.62|369.24|366.44|369.42|366.62|369.24|366.44|0
1641972650000|2022-01-12 07:30:50|369.06|366.26|368.87|366.07|369.06|366.26|368.87|366.07|0
1641972660000|2022-01-12 07:31:00|368.97|366.17|368.87|366.07|368.97|366.17|368.87|366.07|0
1641972670000|2022-01-12 07:31:10|368.69|365.89|368.69|365.89|368.69|365.89|368.69|365.89|0
1641972690000|2022-01-12 07:31:30|368.42|365.62|368.42|365.62|368.51|365.71|368.42|365.62|0
1641972700000|2022-01-12 07:31:40|368.33|365.53|368.51|365.71|368.51|365.71|368.33|365.53|0
1641972710000|2022-01-12 07:31:50|368.42|365.62|368.33|365.53|368.42|365.62|368.33|365.53|0
1641972720000|2022-01-12 07:32:00|368.51|365.71|368.15|365.35|368.69|365.89|368.15|365.35|0
1641972730000|2022-01-12 07:32:10|367.88|365.08|367.97|365.17|367.97|365.17|367.88|365.08|0
1641972740000|2022-01-12 07:32:20|368.15|365.35|368.15|365.35|368.15|365.35|367.97|365.17|0
1641972750000|2022-01-12 07:32:30|368.33|365.53|368.33|365.53|368.33|365.53|368.33|365.53|0
1641972760000|2022-01-12 07:32:40|368.15|365.35|367.97|365.17|368.15|365.35|367.97|365.17|0
1641972770000|2022-01-12 07:32:50|367.79|364.99|367.61|364.81|367.79|364.99|367.61|364.81|0
1641972780000|2022-01-12 07:33:00|367.97|365.17|367.79|364.99|367.97|365.17|367.79|364.99|0
1641972790000|2022-01-12 07:33:10|367.7|364.9|367.79|364.99|367.79|364.99|367.7|364.9|0
1641972800000|2022-01-12 07:33:20|367.97|365.17|368.15|365.35|368.15|365.35|367.97|365.17|0
1641972810000|2022-01-12 07:33:30|368.33|365.53|368.15|365.35|368.33|365.53|368.15|365.35|0
1641972830000|2022-01-12 07:33:50|367.97|365.17|367.97|365.17|367.97|365.17|367.97|365.17|0
1641972840000|2022-01-12 07:34:00|367.79|364.99|367.79|364.99|367.97|365.17|367.79|364.99|0
1641972850000|2022-01-12 07:34:10|367.88|365.08|367.97|365.17|367.97|365.17|367.88|365.08|0
1641972860000|2022-01-12 07:34:20|367.79|364.99|368.15|365.35|368.15|365.35|367.79|364.99|0
1641972870000|2022-01-12 07:34:30|367.97|365.17|367.97|365.17|367.97|365.17|367.97|365.17|0
1641972900000|2022-01-12 07:35:00|368.06|365.26|367.88|365.08|368.06|365.26|367.88|365.08|0
1641972910000|2022-01-12 07:35:10|367.97|365.17|368.06|365.26|368.15|365.35|367.97|365.17|0
1641972920000|2022-01-12 07:35:20|367.97|365.17|367.97|365.17|367.97|365.17|367.97|365.17|0
1641972930000|2022-01-12 07:35:30|368.15|365.35|368.15|365.35|368.15|365.35|368.15|365.35|0
1641972940000|2022-01-12 07:35:40|368.24|365.44|368.51|365.71|368.51|365.71|368.24|365.44|0
1641972950000|2022-01-12 07:35:50|368.42|365.62|368.51|365.71|368.51|365.71|368.42|365.62|0
1641972960000|2022-01-12 07:36:00|368.42|365.62|368.33|365.53|368.42|365.62|368.33|365.53|0
1641972970000|2022-01-12 07:36:10|368.51|365.71|368.33|365.53|368.51|365.71|368.33|365.53|0
1641972980000|2022-01-12 07:36:20|368.6|365.8|368.6|365.8|368.6|365.8|368.6|365.8|0
1641972990000|2022-01-12 07:36:30|368.51|365.71|368.51|365.71|368.6|365.8|368.51|365.71|0
1641973000000|2022-01-12 07:36:40|368.33|365.53|368.33|365.53|368.33|365.53|368.33|365.53|0
1641973010000|2022-01-12 07:36:50|368.42|365.62|368.42|365.62|368.42|365.62|368.42|365.62|0
1641973020000|2022-01-12 07:37:00|368.33|365.53|368.06|365.26|368.33|365.53|368.06|365.26|0
1641973030000|2022-01-12 07:37:10|367.97|365.17|367.6|364.8|367.97|365.17|367.6|364.8|0
1641973040000|2022-01-12 07:37:20|367.7|364.9|367.79|364.99|367.79|364.99|367.7|364.9|0
1641973060000|2022-01-12 07:37:40|367.6|364.8|367.7|364.9|367.7|364.9|367.6|364.8|0
1641973070000|2022-01-12 07:37:50|367.79|364.99|367.78|364.98|367.88|365.08|367.78|364.98|0
1641973080000|2022-01-12 07:38:00|367.6|364.8|367.78|364.98|367.78|364.98|367.6|364.8|0
1641973100000|2022-01-12 07:38:20|367.97|365.17|367.97|365.17|367.97|365.17|367.97|365.17|0
1641973110000|2022-01-12 07:38:30|367.6|364.8|367.6|364.8|367.6|364.8|367.6|364.8|0
1641973120000|2022-01-12 07:38:40|367.7|364.9|367.6|364.8|367.7|364.9|367.42|364.62|0
1641973130000|2022-01-12 07:38:50|367.42|364.62|367.24|364.44|367.42|364.62|367.24|364.44|0
1641973140000|2022-01-12 07:39:00|367.34|364.54|367.24|364.44|367.34|364.54|367.24|364.44|0
1641973150000|2022-01-12 07:39:10|366.88|364.08|366.88|364.08|366.88|364.08|366.88|364.08|0
1641973160000|2022-01-12 07:39:20|367.83|365.03|366.44|363.64|367.83|365.03|366.44|363.64|0
1641973170000|2022-01-12 07:39:30|366.26|363.46|366.17|363.37|366.26|363.46|366.17|363.37|0
1641973180000|2022-01-12 07:39:40|366.26|363.46|366.07|363.27|366.26|363.46|366.07|363.27|0
1641973190000|2022-01-12 07:39:50|366.25|363.45|366.44|363.64|366.44|363.64|366.25|363.45|0
1641973200000|2022-01-12 07:40:00|366.62|363.82|366.8|364|366.8|364|366.44|363.64|0
1641973210000|2022-01-12 07:40:10|366.98|364.18|366.98|364.18|366.98|364.18|366.98|364.18|0
1641973220000|2022-01-12 07:40:20|366.8|364|366.98|364.18|366.98|364.18|366.8|364|0
1641973230000|2022-01-12 07:40:30|367.07|364.27|367.16|364.36|367.16|364.36|367.07|364.27|0
1641973240000|2022-01-12 07:40:40|366.98|364.18|366.98|364.18|367.16|364.36|366.98|364.18|0
1641973250000|2022-01-12 07:40:50|367.16|364.36|367.16|364.36|367.16|364.36|366.98|364.18|0
1641973260000|2022-01-12 07:41:00|366.98|364.18|366.98|364.18|366.98|364.18|366.98|364.18|0
1641973270000|2022-01-12 07:41:10|367.16|364.36|367.16|364.36|367.16|364.36|367.16|364.36|0
1641973280000|2022-01-12 07:41:20|367.34|364.54|367.16|364.36|367.34|364.54|367.16|364.36|0
1641973290000|2022-01-12 07:41:30|367.07|364.27|367.34|364.54|367.34|364.54|366.98|364.18|0
1641973310000|2022-01-12 07:41:50|367.52|364.72|367.52|364.72|367.52|364.72|367.52|364.72|0
1641973320000|2022-01-12 07:42:00|367.34|364.54|367.34|364.54|367.34|364.54|367.34|364.54|0
1641973330000|2022-01-12 07:42:10|367.52|364.72|367.7|364.9|367.7|364.9|367.52|364.72|0
1641973350000|2022-01-12 07:42:30|367.61|364.81|367.61|364.81|367.61|364.81|367.61|364.81|0
1641973360000|2022-01-12 07:42:40|367.52|364.72|367.34|364.54|367.52|364.72|367.34|364.54|0
1641973380000|2022-01-12 07:43:00|367.16|364.36|367.34|364.54|367.34|364.54|367.16|364.36|0
1641973390000|2022-01-12 07:43:10|367.16|364.36|366.98|364.18|367.16|364.36|366.98|364.18|0
1641973400000|2022-01-12 07:43:20|366.8|364|367.19|364.39|367.19|364.39|366.8|364|0
1641973420000|2022-01-12 07:43:40|367.01|364.21|367.01|364.21|367.01|364.21|367.01|364.21|0
1641973430000|2022-01-12 07:43:50|367.19|364.39|367.37|364.57|367.37|364.57|367.19|364.39|0
1641973440000|2022-01-12 07:44:00|367.19|364.39|367.28|364.48|367.28|364.48|367.19|364.39|0
1641973450000|2022-01-12 07:44:10|367.19|364.39|367.19|364.39|367.28|364.48|367.19|364.39|0
1641973460000|2022-01-12 07:44:20|367.37|364.57|367.19|364.39|367.37|364.57|367.19|364.39|0
1641973480000|2022-01-12 07:44:40|367.01|364.21|367.01|364.21|367.01|364.21|367.01|364.21|0
1641973490000|2022-01-12 07:44:50|367.1|364.3|367.1|364.3|367.1|364.3|367.1|364.3|0
1641973500000|2022-01-12 07:45:00|367.01|364.21|367.01|364.21|367.01|364.21|367.01|364.21|0
1641973510000|2022-01-12 07:45:10|366.83|364.03|366.83|364.03|366.83|364.03|366.83|364.03|0
1641973520000|2022-01-12 07:45:20|366.65|363.85|366.65|363.85|366.65|363.85|366.65|363.85|0
1641973540000|2022-01-12 07:45:40|367.01|364.21|366.83|364.03|367.01|364.21|366.83|364.03|0
1641973560000|2022-01-12 07:46:00|366.65|363.85|366.65|363.85|366.74|363.94|366.65|363.85|0
1641973570000|2022-01-12 07:46:10|366.74|363.94|366.65|363.85|366.74|363.94|366.65|363.85|0
1641973580000|2022-01-12 07:46:20|366.74|363.94|366.74|363.94|366.83|364.03|366.74|363.94|0
1641973590000|2022-01-12 07:46:30|366.65|363.85|366.64|363.84|366.65|363.85|366.64|363.84|0
1641973600000|2022-01-12 07:46:40|366.83|364.03|366.83|364.03|366.83|364.03|366.83|364.03|0
1641973610000|2022-01-12 07:46:50|366.74|363.94|366.74|363.94|366.74|363.94|366.74|363.94|0
1641973620000|2022-01-12 07:47:00|366.83|364.03|366.83|364.03|366.83|364.03|366.83|364.03|0
1641973630000|2022-01-12 07:47:10|367.1|364.3|367.1|364.3|367.1|364.3|367.1|364.3|0
1641973640000|2022-01-12 07:47:20|367.19|364.39|367.37|364.57|367.37|364.57|367.01|364.21|0
1641973670000|2022-01-12 07:47:50|367.55|364.75|367.55|364.75|367.55|364.75|367.55|364.75|0
1641973680000|2022-01-12 07:48:00|367.46|364.66|367.55|364.75|367.55|364.75|367.37|364.57|0
1641973700000|2022-01-12 07:48:20|367.73|364.93|367.73|364.93|367.73|364.93|367.73|364.93|0
1641973720000|2022-01-12 07:48:40|367.55|364.75|367.73|364.93|367.73|364.93|367.55|364.75|0
1641973730000|2022-01-12 07:48:50|367.64|364.84|367.55|364.75|367.64|364.84|367.55|364.75|0
1641973740000|2022-01-12 07:49:00|367.73|364.93|367.55|364.75|367.73|364.93|367.55|364.75|0
1641973750000|2022-01-12 07:49:10|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1641973780000|2022-01-12 07:49:40|367.19|364.39|367.37|364.57|367.37|364.57|367.19|364.39|0
1641973790000|2022-01-12 07:49:50|367.28|364.48|367.19|364.39|367.28|364.48|367.19|364.39|0
1641973800000|2022-01-12 07:50:00|367.1|364.3|366.82|364.02|367.1|364.3|366.82|364.02|0
1641973810000|2022-01-12 07:50:10|367|364.2|367.1|364.3|367.19|364.39|367|364.2|0
1641973820000|2022-01-12 07:50:20|367.19|364.39|367.19|364.39|367.19|364.39|367|364.2|0
1641973830000|2022-01-12 07:50:30|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1641973840000|2022-01-12 07:50:40|367.55|364.75|367.46|364.66|367.55|364.75|367.46|364.66|0
1641973850000|2022-01-12 07:50:50|367.55|364.75|367.55|364.75|367.55|364.75|367.55|364.75|0
1641973870000|2022-01-12 07:51:10|367.37|364.57|367.46|364.66|367.55|364.75|367.37|364.57|0
1641973880000|2022-01-12 07:51:20|367.55|364.75|367.37|364.57|367.55|364.75|367.37|364.57|0
1641973890000|2022-01-12 07:51:30|367.46|364.66|367.55|364.75|367.55|364.75|367.46|364.66|0
1641973900000|2022-01-12 07:51:40|367.37|364.57|367.37|364.57|367.46|364.66|367.37|364.57|0
1641973910000|2022-01-12 07:51:50|367.55|364.75|367.55|364.75|367.55|364.75|367.55|364.75|0
1641973930000|2022-01-12 07:52:10|367.46|364.66|367.46|364.66|367.46|364.66|367.46|364.66|0
1641973940000|2022-01-12 07:52:20|367.55|364.75|367.55|364.75|367.55|364.75|367.55|364.75|0
1641973950000|2022-01-12 07:52:30|367.64|364.84|367.91|365.11|367.91|365.11|367.55|364.75|0
1641973960000|2022-01-12 07:52:40|368.09|365.29|368.09|365.29|368.09|365.29|368.09|365.29|0
1641973980000|2022-01-12 07:53:00|367.91|365.11|367.91|365.11|367.91|365.11|367.91|365.11|0
1641973990000|2022-01-12 07:53:10|368.09|365.29|368.09|365.29|368.09|365.29|368.09|365.29|0
1641974010000|2022-01-12 07:53:30|368.27|365.47|368.27|365.47|368.27|365.47|368.27|365.47|0
1641974020000|2022-01-12 07:53:40|368.45|365.65|368.63|365.83|368.63|365.83|368.27|365.47|0
1641974030000|2022-01-12 07:53:50|368.81|366.01|368.81|366.01|368.81|366.01|368.81|366.01|0
1641974040000|2022-01-12 07:54:00|369.17|366.37|368.81|366.01|369.17|366.37|368.81|366.01|0
1641974050000|2022-01-12 07:54:10|368.91|366.11|368.99|366.19|368.99|366.19|368.91|366.11|0
1641974060000|2022-01-12 07:54:20|369.17|366.37|368.99|366.19|369.17|366.37|368.99|366.19|0
1641974070000|2022-01-12 07:54:30|369.17|366.37|369.09|366.29|369.17|366.37|369.09|366.29|0
1641974080000|2022-01-12 07:54:40|369.17|366.37|369.17|366.37|369.17|366.37|369.17|366.37|0
1641974090000|2022-01-12 07:54:50|369.27|366.47|369.36|366.56|369.36|366.56|369.17|366.37|0
1641974100000|2022-01-12 07:55:00|369.27|366.47|369.45|366.65|369.45|366.65|369.27|366.47|0
1641974110000|2022-01-12 07:55:10|369.36|366.56|369.72|366.92|369.72|366.92|369.36|366.56|0
1641974120000|2022-01-12 07:55:20|369.54|366.74|369.54|366.74|369.54|366.74|369.54|366.74|0
1641974130000|2022-01-12 07:55:30|369.63|366.83|369.72|366.92|369.72|366.92|369.63|366.83|0
1641974150000|2022-01-12 07:55:50|369.9|367.1|369.72|366.92|369.9|367.1|369.72|366.92|0
1641974160000|2022-01-12 07:56:00|369.9|367.1|370.26|367.46|370.26|367.46|369.9|367.1|0
1641974180000|2022-01-12 07:56:20|370.44|367.64|370.44|367.64|370.44|367.64|370.44|367.64|0
1641974200000|2022-01-12 07:56:40|370.26|367.46|370.26|367.46|370.26|367.46|370.26|367.46|0
1641974220000|2022-01-12 07:57:00|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1641974230000|2022-01-12 07:57:10|369.99|367.19|370.08|367.28|370.08|367.28|369.99|367.19|0
1641974240000|2022-01-12 07:57:20|369.9|367.1|370.08|367.28|370.08|367.28|369.9|367.1|0
1641974250000|2022-01-12 07:57:30|370.26|367.46|370.26|367.46|370.26|367.46|370.26|367.46|0
1641974260000|2022-01-12 07:57:40|370.08|367.28|369.9|367.1|370.08|367.28|369.9|367.1|0
1641974280000|2022-01-12 07:58:00|370.08|367.28|370.26|367.46|370.26|367.46|370.08|367.28|0
1641974290000|2022-01-12 07:58:10|369.9|367.1|370.08|367.28|370.08|367.28|369.9|367.1|0
1641974300000|2022-01-12 07:58:20|369.9|367.1|369.99|367.19|370.08|367.28|369.9|367.1|0
1641974310000|2022-01-12 07:58:30|369.9|367.1|369.63|366.83|369.9|367.1|369.63|366.83|0
1641974320000|2022-01-12 07:58:40|369.54|366.74|369.72|366.92|369.72|366.92|369.35|366.55|0
1641974330000|2022-01-12 07:58:50|369.54|366.74|369.54|366.74|369.54|366.74|369.54|366.74|0
1641974340000|2022-01-12 07:59:00|369.35|366.55|369.54|366.74|369.54|366.74|369.35|366.55|0
1641974350000|2022-01-12 07:59:10|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1641974360000|2022-01-12 07:59:20|369.54|366.74|369.72|366.92|369.72|366.92|369.54|366.74|0
1641974370000|2022-01-12 07:59:30|369.81|367.01|369.54|366.74|369.81|367.01|369.54|366.74|0
1641974380000|2022-01-12 07:59:40|369.17|366.37|369.35|366.55|369.35|366.55|369.17|366.37|0
1641974390000|2022-01-12 07:59:50|369.54|366.74|369.54|366.74|369.54|366.74|369.54|366.74|0
1641974400000|2022-01-12 08:00:00|369.35|366.55|369.63|366.83|369.63|366.83|369.35|366.55|0
1641974410000|2022-01-12 08:00:10|369.54|366.74|369.54|366.74|369.72|366.92|369.35|366.55|0
1641974420000|2022-01-12 08:00:20|369.35|366.55|369.54|366.74|369.54|366.74|369.35|366.55|0
1641974430000|2022-01-12 08:00:30|368.81|366.01|368.45|365.65|368.81|366.01|368.45|365.65|0
1641974440000|2022-01-12 08:00:40|368.63|365.83|368.81|366.01|368.99|366.19|368.63|365.83|0
1641974450000|2022-01-12 08:00:50|369.17|366.37|368.81|366.01|369.17|366.37|368.81|366.01|0
1641974460000|2022-01-12 08:01:00|368.99|366.19|369.35|366.55|369.35|366.55|368.99|366.19|0
1641974470000|2022-01-12 08:01:10|369.53|366.73|369.53|366.73|369.72|366.92|369.53|366.73|0
1641974480000|2022-01-12 08:01:20|369.63|366.83|369.9|367.1|369.9|367.1|369.63|366.83|0
1641974490000|2022-01-12 08:01:30|369.72|366.92|369.72|366.92|369.9|367.1|369.53|366.73|0
1641974500000|2022-01-12 08:01:40|369.9|367.1|369.9|367.1|370.08|367.28|369.9|367.1|0
1641974510000|2022-01-12 08:01:50|369.99|367.19|370.08|367.28|370.08|367.28|369.99|367.19|0
1641974520000|2022-01-12 08:02:00|369.9|367.1|370.08|367.28|370.08|367.28|369.72|366.92|0
1641974530000|2022-01-12 08:02:10|370.26|367.46|370.26|367.46|370.26|367.46|370.17|367.37|0
1641974540000|2022-01-12 08:02:20|370.44|367.64|369.72|366.92|370.44|367.64|369.72|366.92|0
1641974550000|2022-01-12 08:02:30|369.9|367.1|369.53|366.73|369.9|367.1|369.53|366.73|0
1641974560000|2022-01-12 08:02:40|369.35|366.55|369.53|366.73|369.53|366.73|369.35|366.55|0
1641974580000|2022-01-12 08:03:00|370.08|367.28|369.53|366.73|370.08|367.28|369.53|366.73|0
1641974590000|2022-01-12 08:03:10|369.72|366.92|369.9|367.1|369.9|367.1|369.72|366.92|0
1641974600000|2022-01-12 08:03:20|370.08|367.28|370.26|367.46|370.26|367.46|370.08|367.28|0
1641974610000|2022-01-12 08:03:30|369.9|367.1|370.26|367.46|370.26|367.46|369.9|367.1|0
1641974620000|2022-01-12 08:03:40|369.9|367.1|370.35|367.55|370.35|367.55|369.9|367.1|0
1641974630000|2022-01-12 08:03:50|370.26|367.46|370.44|367.64|370.44|367.64|370.08|367.28|0
1641974640000|2022-01-12 08:04:00|370.62|367.82|370.62|367.82|370.62|367.82|370.62|367.82|0
1641974650000|2022-01-12 08:04:10|370.72|367.92|370.8|368|370.8|368|370.44|367.64|0
1641974660000|2022-01-12 08:04:20|370.99|368.19|370.8|368|370.99|368.19|370.8|368|0
1641974670000|2022-01-12 08:04:30|370.62|367.82|370.62|367.82|370.62|367.82|370.62|367.82|0
1641974680000|2022-01-12 08:04:40|370.8|368|370.8|368|370.8|368|370.62|367.82|0
1641974690000|2022-01-12 08:04:50|370.72|367.92|370.26|367.46|370.72|367.92|370.26|367.46|0
1641974700000|2022-01-12 08:05:00|370.5|368.3|370.5|368.3|370.69|368.49|370.5|368.3|0
1641974710000|2022-01-12 08:05:10|370.6|368.4|370.24|368.04|370.6|368.4|370.14|367.94|0
1641974720000|2022-01-12 08:05:20|370.32|368.12|370.24|368.04|370.32|368.12|370.14|367.94|0
1641974730000|2022-01-12 08:05:30|370.32|368.12|370.69|368.49|370.87|368.67|370.32|368.12|0
1641974740000|2022-01-12 08:05:40|370.78|368.58|370.87|368.67|370.87|368.67|370.69|368.49|0
1641974750000|2022-01-12 08:05:50|371.05|368.85|371.23|369.03|371.23|369.03|371.05|368.85|0
1641974760000|2022-01-12 08:06:00|371.33|369.13|371.41|369.21|371.41|369.21|371.33|369.13|0
1641974770000|2022-01-12 08:06:10|371.23|369.03|371.23|369.03|371.23|369.03|371.05|368.85|0
1641974780000|2022-01-12 08:06:20|371.05|368.85|370.96|368.76|371.05|368.85|370.96|368.76|0
1641974790000|2022-01-12 08:06:30|370.87|368.67|371.23|369.03|371.23|369.03|370.87|368.67|0
1641974800000|2022-01-12 08:06:40|371.05|368.85|371.05|368.85|371.05|368.85|370.87|368.67|0
1641974810000|2022-01-12 08:06:50|370.87|368.67|370.5|368.3|370.87|368.67|370.32|368.12|0
1641974820000|2022-01-12 08:07:00|370.32|368.12|370.32|368.12|370.5|368.3|370.32|368.12|0
1641974830000|2022-01-12 08:07:10|370.14|367.94|369.96|367.76|370.14|367.94|369.87|367.67|0
1641974840000|2022-01-12 08:07:20|369.78|367.58|369.96|367.76|369.96|367.76|369.78|367.58|0
1641974850000|2022-01-12 08:07:30|370.14|367.94|369.96|367.76|370.14|367.94|369.96|367.76|0
1641974860000|2022-01-12 08:07:40|370.23|368.03|369.96|367.76|370.23|368.03|369.96|367.76|0
1641974870000|2022-01-12 08:07:50|370.14|367.94|370.68|368.48|370.68|368.48|370.14|367.94|0
1641974880000|2022-01-12 08:08:00|370.5|368.3|370.87|368.67|370.87|368.67|370.5|368.3|0
1641974890000|2022-01-12 08:08:10|370.68|368.48|370.42|368.22|370.68|368.48|370.42|368.22|0
1641974900000|2022-01-12 08:08:20|370.68|368.48|370.87|368.67|370.87|368.67|370.68|368.48|0
1641974910000|2022-01-12 08:08:30|370.68|368.48|370.5|368.3|370.68|368.48|370.5|368.3|0
1641974920000|2022-01-12 08:08:40|370.6|368.4|370.6|368.4|370.6|368.4|370.5|368.3|0
1641974930000|2022-01-12 08:08:50|370.5|368.3|370.32|368.12|370.5|368.3|370.32|368.12|0
1641974940000|2022-01-12 08:09:00|370.5|368.3|370.14|367.94|370.5|368.3|370.14|367.94|0
1641974950000|2022-01-12 08:09:10|370.32|368.12|370.14|367.94|370.32|368.12|370.14|367.94|0
1641974960000|2022-01-12 08:09:20|369.96|367.76|370.23|368.03|370.23|368.03|369.78|367.58|0
1641974970000|2022-01-12 08:09:30|370.5|368.3|370.5|368.3|370.6|368.4|370.5|368.3|0
1641974980000|2022-01-12 08:09:40|370.14|367.94|370.42|368.22|370.42|368.22|370.14|367.94|0
1641974990000|2022-01-12 08:09:50|370.32|368.12|370.32|368.12|370.32|368.12|370.23|368.03|0
1641975000000|2022-01-12 08:10:00|370.5|368.3|369.78|367.58|370.5|368.3|369.78|367.58|0
1641975010000|2022-01-12 08:10:10|369.96|367.76|369.96|367.76|370.14|367.94|369.96|367.76|0
1641975020000|2022-01-12 08:10:20|370.14|367.94|370.32|368.12|370.32|368.12|370.14|367.94|0
1641975030000|2022-01-12 08:10:30|370.14|367.94|369.96|367.76|370.14|367.94|369.96|367.76|0
1641975040000|2022-01-12 08:10:40|369.78|367.58|369.51|367.31|369.78|367.58|369.51|367.31|0
1641975050000|2022-01-12 08:10:50|369.23|367.03|369.23|367.03|369.23|367.03|369.05|366.85|0
1641975060000|2022-01-12 08:11:00|369.33|367.13|369.23|367.03|369.41|367.21|369.23|367.03|0
1641975070000|2022-01-12 08:11:10|369.41|367.21|369.23|367.03|369.41|367.21|369.23|367.03|0
1641975080000|2022-01-12 08:11:20|369.41|367.21|369.41|367.21|369.51|367.31|369.41|367.21|0
1641975090000|2022-01-12 08:11:30|369.33|367.13|369.41|367.21|369.51|367.31|369.33|367.13|0
1641975100000|2022-01-12 08:11:40|369.23|367.03|369.51|367.31|369.59|367.39|369.23|367.03|0
1641975110000|2022-01-12 08:11:50|369.59|367.39|369.14|366.94|369.59|367.39|369.14|366.94|0
1641975120000|2022-01-12 08:12:00|369.41|367.21|369.59|367.39|369.59|367.39|369.41|367.21|0
1641975130000|2022-01-12 08:12:10|369.51|367.31|369.96|367.76|369.96|367.76|369.51|367.31|0
1641975140000|2022-01-12 08:12:20|370.05|367.85|370.32|368.12|370.32|368.12|369.96|367.76|0
1641975150000|2022-01-12 08:12:30|370.23|368.03|370.14|367.94|370.23|368.03|370.14|367.94|0
1641975160000|2022-01-12 08:12:40|370.23|368.03|370.32|368.12|370.32|368.12|370.14|367.94|0
1641975170000|2022-01-12 08:12:50|370.5|368.3|370.32|368.12|370.5|368.3|370.32|368.12|0
1641975180000|2022-01-12 08:13:00|370.41|368.21|370.5|368.3|370.5|368.3|370.41|368.21|0
1641975200000|2022-01-12 08:13:20|370.32|368.12|370.32|368.12|370.5|368.3|370.32|368.12|0
1641975210000|2022-01-12 08:13:30|370.05|367.85|370.14|367.94|370.14|367.94|370.05|367.85|0
1641975220000|2022-01-12 08:13:40|369.96|367.76|370.32|368.12|370.32|368.12|369.77|367.57|0
1641975230000|2022-01-12 08:13:50|370.68|368.48|370.14|367.94|370.68|368.48|370.14|367.94|0
1641975240000|2022-01-12 08:14:00|370.41|368.21|370.5|368.3|370.68|368.48|370.41|368.21|0
1641975250000|2022-01-12 08:14:10|370.68|368.48|370.41|368.21|370.68|368.48|370.41|368.21|0
1641975260000|2022-01-12 08:14:20|370.32|368.12|370.68|368.48|370.68|368.48|370.32|368.12|0
1641975270000|2022-01-12 08:14:30|370.86|368.66|370.68|368.48|370.86|368.66|370.68|368.48|0
1641975280000|2022-01-12 08:14:40|370.5|368.3|370.5|368.3|370.5|368.3|370.5|368.3|0
1641975290000|2022-01-12 08:14:50|370.68|368.48|370.68|368.48|370.86|368.66|370.68|368.48|0
1641975300000|2022-01-12 08:15:00|370.5|368.3|370.5|368.3|370.5|368.3|370.41|368.21|0
1641975310000|2022-01-12 08:15:10|370.32|368.12|370.32|368.12|370.32|368.12|370.32|368.12|0
1641975320000|2022-01-12 08:15:20|370.68|368.48|370.68|368.48|370.68|368.48|370.5|368.3|0
1641975330000|2022-01-12 08:15:30|370.5|368.3|370.59|368.39|370.68|368.48|370.5|368.3|0
1641975340000|2022-01-12 08:15:40|370.5|368.3|370.32|368.12|370.5|368.3|370.32|368.12|0
1641975350000|2022-01-12 08:15:50|370.41|368.21|370.5|368.3|370.68|368.48|370.32|368.12|0
1641975360000|2022-01-12 08:16:00|370.59|368.39|370.86|368.66|370.86|368.66|370.5|368.3|0
1641975370000|2022-01-12 08:16:10|370.59|368.39|370.68|368.48|370.68|368.48|370.5|368.3|0
1641975380000|2022-01-12 08:16:20|370.86|368.66|370.5|368.3|370.86|368.66|370.41|368.21|0
1641975390000|2022-01-12 08:16:30|370.68|368.48|370.86|368.66|371.05|368.85|370.68|368.48|0
1641975400000|2022-01-12 08:16:40|370.96|368.76|371.23|369.03|371.23|369.03|370.86|368.66|0
1641975410000|2022-01-12 08:16:50|371.14|368.94|371.14|368.94|371.14|368.94|371.05|368.85|0
1641975420000|2022-01-12 08:17:00|371.05|368.85|371.77|369.57|371.77|369.57|371.05|368.85|0
1641975430000|2022-01-12 08:17:10|371.95|369.75|372.14|369.94|372.14|369.94|371.95|369.75|0
1641975440000|2022-01-12 08:17:20|372.32|370.12|372.32|370.12|372.5|370.3|372.32|370.12|0
1641975450000|2022-01-12 08:17:30|372.5|370.3|372.5|370.3|372.68|370.48|372.5|370.3|0
1641975460000|2022-01-12 08:17:40|372.68|370.48|372.32|370.12|372.68|370.48|372.32|370.12|0
1641975480000|2022-01-12 08:18:00|372.14|369.94|372.14|369.94|372.14|369.94|371.95|369.75|0
1641975490000|2022-01-12 08:18:10|371.95|369.75|371.77|369.57|371.95|369.75|371.77|369.57|0
1641975500000|2022-01-12 08:18:20|371.95|369.75|371.95|369.75|371.95|369.75|371.77|369.57|0
1641975510000|2022-01-12 08:18:30|371.77|369.57|371.41|369.21|371.77|369.57|371.41|369.21|0
1641975520000|2022-01-12 08:18:40|371.59|369.39|371.41|369.21|371.59|369.39|371.41|369.21|0
1641975530000|2022-01-12 08:18:50|371.5|369.3|371.77|369.57|371.77|369.57|371.5|369.3|0
1641975540000|2022-01-12 08:19:00|371.68|369.48|371.77|369.57|371.95|369.75|371.68|369.48|0
1641975560000|2022-01-12 08:19:20|371.95|369.75|371.59|369.39|371.95|369.75|371.59|369.39|0
1641975570000|2022-01-12 08:19:30|371.95|369.75|371.95|369.75|371.95|369.75|371.95|369.75|0
1641975580000|2022-01-12 08:19:40|372.14|369.94|371.95|369.75|372.32|370.12|371.95|369.75|0
1641975590000|2022-01-12 08:19:50|372.05|369.85|371.77|369.57|372.05|369.85|371.77|369.57|0
1641975600000|2022-01-12 08:20:00|371.95|369.75|372.5|370.3|372.5|370.3|371.95|369.75|0
1641975610000|2022-01-12 08:20:10|372.41|370.21|371.87|369.67|372.41|370.21|371.87|369.67|0
1641975620000|2022-01-12 08:20:20|372.14|369.94|371.95|369.75|372.23|370.03|371.95|369.75|0
1641975630000|2022-01-12 08:20:30|372.05|369.85|371.95|369.75|372.05|369.85|371.77|369.57|0
1641975640000|2022-01-12 08:20:40|371.77|369.57|371.77|369.57|371.95|369.75|371.77|369.57|0
1641975650000|2022-01-12 08:20:50|371.41|369.21|371.23|369.03|371.41|369.21|371.23|369.03|0
1641975660000|2022-01-12 08:21:00|371.04|368.84|371.04|368.84|371.04|368.84|371.04|368.84|0
1641975670000|2022-01-12 08:21:10|370.86|368.66|371.04|368.84|371.04|368.84|370.86|368.66|0
1641975680000|2022-01-12 08:21:20|370.86|368.66|370.68|368.48|370.86|368.66|370.68|368.48|0
1641975690000|2022-01-12 08:21:30|370.5|368.3|370.86|368.66|370.86|368.66|370.5|368.3|0
1641975700000|2022-01-12 08:21:40|371.04|368.84|371.04|368.84|371.04|368.84|371.04|368.84|0
1641975710000|2022-01-12 08:21:50|370.86|368.66|370.86|368.66|370.86|368.66|370.68|368.48|0
1641975720000|2022-01-12 08:22:00|370.96|368.76|370.68|368.48|370.96|368.76|370.68|368.48|0
1641975730000|2022-01-12 08:22:10|370.59|368.39|370.68|368.48|370.68|368.48|370.59|368.39|0
1641975740000|2022-01-12 08:22:20|370.77|368.57|371.04|368.84|371.04|368.84|370.77|368.57|0
1641975750000|2022-01-12 08:22:30|370.96|368.76|371.04|368.84|371.04|368.84|370.86|368.66|0
1641975760000|2022-01-12 08:22:40|370.86|368.66|370.68|368.48|370.86|368.66|370.68|368.48|0
1641975770000|2022-01-12 08:22:50|370.86|368.66|370.68|368.48|370.86|368.66|370.68|368.48|0
1641975780000|2022-01-12 08:23:00|370.86|368.66|370.86|368.66|370.86|368.66|370.86|368.66|0
1641975790000|2022-01-12 08:23:10|370.77|368.57|370.5|368.3|370.86|368.66|370.5|368.3|0
1641975800000|2022-01-12 08:23:20|370.59|368.39|370.41|368.21|370.59|368.39|370.41|368.21|0
1641975810000|2022-01-12 08:23:30|370.13|367.93|370.13|367.93|370.13|367.93|370.13|367.93|0
1641975830000|2022-01-12 08:23:50|369.95|367.75|369.95|367.75|369.95|367.75|369.77|367.57|0
1641975840000|2022-01-12 08:24:00|370.13|367.93|370.5|368.3|370.5|368.3|370.13|367.93|0
1641975850000|2022-01-12 08:24:10|370.32|368.12|371.04|368.84|371.04|368.84|370.32|368.12|0
1641975860000|2022-01-12 08:24:20|371.14|368.94|371.14|368.94|371.14|368.94|371.04|368.84|0
1641975870000|2022-01-12 08:24:30|371.22|369.02|371.22|369.02|371.41|369.21|371.22|369.02|0
1641975880000|2022-01-12 08:24:40|371.41|369.21|371.41|369.21|371.59|369.39|371.41|369.21|0
1641975890000|2022-01-12 08:24:50|371.22|369.02|371.22|369.02|371.22|369.02|371.22|369.02|0
1641975900000|2022-01-12 08:25:00|371.41|369.21|371.32|369.12|371.41|369.21|371.32|369.12|0
1641975910000|2022-01-12 08:25:10|371.41|369.21|371.59|369.39|371.77|369.57|371.41|369.21|0
1641975920000|2022-01-12 08:25:20|371.77|369.57|372.32|370.12|372.32|370.12|371.77|369.57|0
1641975930000|2022-01-12 08:25:30|372.5|370.3|372.41|370.21|372.5|370.3|372.32|370.12|0
1641975940000|2022-01-12 08:25:40|372.32|370.12|372.5|370.3|372.5|370.3|372.32|370.12|0
1641975950000|2022-01-12 08:25:50|372.13|369.93|372.86|370.66|372.86|370.66|372.13|369.93|0
1641975960000|2022-01-12 08:26:00|373.04|370.84|373.41|371.21|373.41|371.21|373.04|370.84|0
1641975970000|2022-01-12 08:26:10|373.59|371.39|373.77|371.57|373.77|371.57|373.59|371.39|0
1641975980000|2022-01-12 08:26:20|374.14|371.94|373.96|371.76|374.14|371.94|373.96|371.76|0
1641975990000|2022-01-12 08:26:30|374.14|371.94|374.5|372.3|374.5|372.3|374.14|371.94|0
1641976000000|2022-01-12 08:26:40|374.69|372.49|374.69|372.49|374.87|372.67|374.69|372.49|0
1641976010000|2022-01-12 08:26:50|374.87|372.67|374.87|372.67|374.87|372.67|374.87|372.67|0
1641976020000|2022-01-12 08:27:00|374.69|372.49|375.05|372.85|375.05|372.85|374.69|372.49|0
1641976030000|2022-01-12 08:27:10|375.23|373.03|375.23|373.03|375.23|373.03|375.05|372.85|0
1641976040000|2022-01-12 08:27:20|375.05|372.85|374.69|372.49|375.05|372.85|374.69|372.49|0
1641976050000|2022-01-12 08:27:30|374.5|372.3|374.5|372.3|374.5|372.3|374.32|372.12|0
1641976060000|2022-01-12 08:27:40|374.69|372.49|374.69|372.49|374.69|372.49|374.5|372.3|0
1641976070000|2022-01-12 08:27:50|375.23|373.03|375.23|373.03|375.23|373.03|375.23|373.03|0
1641976080000|2022-01-12 08:28:00|375.42|373.22|375.6|373.4|375.78|373.58|375.42|373.22|0
1641976090000|2022-01-12 08:28:10|375.42|373.22|375.15|372.95|375.42|373.22|375.05|372.85|0
1641976100000|2022-01-12 08:28:20|375.23|373.03|375.6|373.4|375.6|373.4|375.23|373.03|0
1641976110000|2022-01-12 08:28:30|375.78|373.58|375.78|373.58|375.78|373.58|375.78|373.58|0
1641976120000|2022-01-12 08:28:40|375.97|373.77|375.78|373.58|375.97|373.77|375.78|373.58|0
1641976130000|2022-01-12 08:28:50|375.42|373.22|375.05|372.85|375.42|373.22|375.05|372.85|0
1641976140000|2022-01-12 08:29:00|375.15|372.95|375.05|372.85|375.23|373.03|375.05|372.85|0
1641976150000|2022-01-12 08:29:10|374.87|372.67|374.87|372.67|375.23|373.03|374.87|372.67|0
1641976160000|2022-01-12 08:29:20|375.05|372.85|375.23|373.03|375.42|373.22|375.05|372.85|0
1641976170000|2022-01-12 08:29:30|375.6|373.4|375.88|373.68|375.88|373.68|375.6|373.4|0
1641976180000|2022-01-12 08:29:40|375.78|373.58|376.15|373.95|376.15|373.95|375.78|373.58|0
1641976190000|2022-01-12 08:29:50|375.97|373.77|376.06|373.86|376.15|373.95|375.97|373.77|0
1641976200000|2022-01-12 08:30:00|375.97|373.77|376.7|374.5|376.7|374.5|375.97|373.77|0
1641976210000|2022-01-12 08:30:10|376.88|374.68|376.7|374.5|376.88|374.68|376.7|374.5|0
1641976220000|2022-01-12 08:30:20|376.33|374.13|376.33|374.13|376.33|374.13|376.15|373.95|0
1641976230000|2022-01-12 08:30:30|376.15|373.95|375.78|373.58|376.15|373.95|375.78|373.58|0
1641976240000|2022-01-12 08:30:40|375.6|373.4|375.33|373.13|375.6|373.4|375.23|373.03|0
1641976250000|2022-01-12 08:30:50|375.6|373.4|375.05|372.85|375.6|373.4|375.05|372.85|0
1641976260000|2022-01-12 08:31:00|375.23|373.03|375.42|373.22|375.42|373.22|375.23|373.03|0
1641976270000|2022-01-12 08:31:10|375.23|373.03|375.05|372.85|375.23|373.03|375.05|372.85|0
1641976280000|2022-01-12 08:31:20|374.87|372.67|374.69|372.49|374.96|372.76|374.69|372.49|0
1641976290000|2022-01-12 08:31:30|374.87|372.67|375.05|372.85|375.05|372.85|374.87|372.67|0
1641976300000|2022-01-12 08:31:40|375.33|373.13|375.6|373.4|375.6|373.4|375.33|373.13|0
1641976310000|2022-01-12 08:31:50|375.78|373.58|375.78|373.58|375.78|373.58|375.69|373.49|0
1641976320000|2022-01-12 08:32:00|375.6|373.4|375.42|373.22|375.69|373.49|375.42|373.22|0
1641976330000|2022-01-12 08:32:10|375.23|373.03|375.05|372.85|375.42|373.22|375.05|372.85|0
1641976340000|2022-01-12 08:32:20|374.68|372.48|374.68|372.48|374.87|372.67|374.68|372.48|0
1641976350000|2022-01-12 08:32:30|374.87|372.67|375.05|372.85|375.05|372.85|374.87|372.67|0
1641976360000|2022-01-12 08:32:40|374.68|372.48|375.05|372.85|375.05|372.85|374.68|372.48|0
1641976370000|2022-01-12 08:32:50|375.42|373.22|375.23|373.03|375.42|373.22|375.05|372.85|0
1641976380000|2022-01-12 08:33:00|375.42|373.22|375.33|373.13|375.6|373.4|375.33|373.13|0
1641976390000|2022-01-12 08:33:10|375.6|373.4|375.42|373.22|375.78|373.58|375.42|373.22|0
1641976410000|2022-01-12 08:33:30|375.23|373.03|375.6|373.4|375.6|373.4|375.23|373.03|0
1641976420000|2022-01-12 08:33:40|375.51|373.31|375.51|373.31|375.51|373.31|375.51|373.31|0
1641976430000|2022-01-12 08:33:50|375.6|373.4|375.42|373.22|375.78|373.58|375.42|373.22|0
1641976440000|2022-01-12 08:34:00|375.69|373.49|376.33|374.13|376.33|374.13|375.69|373.49|0
1641976450000|2022-01-12 08:34:10|376.43|374.23|375.96|373.76|376.43|374.23|375.96|373.76|0
1641976460000|2022-01-12 08:34:20|376.15|373.95|375.78|373.58|376.15|373.95|375.78|373.58|0
1641976470000|2022-01-12 08:34:30|375.96|373.76|375.96|373.76|376.15|373.95|375.96|373.76|0
1641976480000|2022-01-12 08:34:40|376.33|374.13|376.51|374.31|376.51|374.31|376.15|373.95|0
1641976490000|2022-01-12 08:34:50|376.33|374.13|376.15|373.95|376.33|374.13|376.15|373.95|0
1641976500000|2022-01-12 08:35:00|376.33|374.13|376.51|374.31|376.51|374.31|376.15|373.95|0
1641976510000|2022-01-12 08:35:10|376.33|374.13|375.96|373.76|376.33|374.13|375.96|373.76|0
1641976520000|2022-01-12 08:35:20|375.78|373.58|375.96|373.76|375.96|373.76|375.78|373.58|0
1641976530000|2022-01-12 08:35:30|375.88|373.68|376.15|373.95|376.15|373.95|375.78|373.58|0
1641976540000|2022-01-12 08:35:40|376.33|374.13|376.88|374.68|376.88|374.68|376.33|374.13|0
1641976550000|2022-01-12 08:35:50|377.25|375.05|377.43|375.23|377.43|375.23|377.25|375.05|0
1641976570000|2022-01-12 08:36:10|377.61|375.41|378.9|376.7|378.9|376.7|377.61|375.41|0
1641976580000|2022-01-12 08:36:20|378.53|376.33|378.53|376.33|378.71|376.51|378.53|376.33|0
1641976590000|2022-01-12 08:36:30|378.9|376.7|379.27|377.07|379.27|377.07|378.9|376.7|0
1641976600000|2022-01-12 08:36:40|378.63|376.43|378.35|376.15|378.71|376.51|378.16|375.96|0
1641976610000|2022-01-12 08:36:50|378.16|375.96|377.98|375.78|378.16|375.96|377.98|375.78|0
1641976620000|2022-01-12 08:37:00|377.8|375.6|377.8|375.6|377.98|375.78|377.8|375.6|0
1641976630000|2022-01-12 08:37:10|378.16|375.96|378.35|376.15|378.35|376.15|377.98|375.78|0
1641976640000|2022-01-12 08:37:20|378.53|376.33|378.16|375.96|378.53|376.33|378.16|375.96|0
1641976650000|2022-01-12 08:37:30|377.8|375.6|377.43|375.23|377.98|375.78|377.43|375.23|0
1641976660000|2022-01-12 08:37:40|377.25|375.05|377.25|375.05|377.43|375.23|377.25|375.05|0
1641976670000|2022-01-12 08:37:50|377.43|375.23|377.43|375.23|377.43|375.23|377.43|375.23|0
1641976680000|2022-01-12 08:38:00|377.61|375.41|377.98|375.78|377.98|375.78|377.43|375.23|0
1641976690000|2022-01-12 08:38:10|378.35|376.15|377.61|375.41|378.35|376.15|377.61|375.41|0
1641976700000|2022-01-12 08:38:20|377.89|375.69|377.25|375.05|377.89|375.69|377.25|375.05|0
1641976710000|2022-01-12 08:38:30|377.16|374.96|377.25|375.05|377.25|375.05|377.16|374.96|0
1641976720000|2022-01-12 08:38:40|377.06|374.86|376.88|374.68|377.06|374.86|376.88|374.68|0
1641976730000|2022-01-12 08:38:50|376.97|374.77|376.88|374.68|377.06|374.86|376.88|374.68|0
1641976740000|2022-01-12 08:39:00|376.7|374.5|377.06|374.86|377.06|374.86|376.7|374.5|0
1641976750000|2022-01-12 08:39:10|377.61|375.41|377.61|375.41|377.8|375.6|377.61|375.41|0
1641976760000|2022-01-12 08:39:20|377.25|375.05|377.06|374.86|377.25|375.05|377.06|374.86|0
1641976770000|2022-01-12 08:39:30|377.16|374.96|376.88|374.68|377.16|374.96|376.88|374.68|0
1641976780000|2022-01-12 08:39:40|377.06|374.86|377.34|375.14|377.34|375.14|376.97|374.77|0
1641976790000|2022-01-12 08:39:50|377.43|375.23|377.43|375.23|377.43|375.23|377.16|374.96|0
1641976800000|2022-01-12 08:40:00|378.16|375.96|378.16|375.96|378.53|376.33|378.16|375.96|0
1641976810000|2022-01-12 08:40:10|378.07|375.87|377.98|375.78|378.16|375.96|377.98|375.78|0
1641976820000|2022-01-12 08:40:20|378.35|376.15|378.35|376.15|378.35|376.15|378.35|376.15|0
1641976830000|2022-01-12 08:40:30|378.71|376.51|379.08|376.88|379.08|376.88|378.71|376.51|0
1641976840000|2022-01-12 08:40:40|378.9|376.7|379.45|377.25|379.45|377.25|378.9|376.7|0
1641976850000|2022-01-12 08:40:50|379.08|376.88|378.71|376.51|379.08|376.88|378.71|376.51|0
1641976860000|2022-01-12 08:41:00|378.81|376.61|378.16|375.96|378.81|376.61|378.16|375.96|0
1641976870000|2022-01-12 08:41:10|378.35|376.15|377.98|375.78|378.35|376.15|377.98|375.78|0
1641976880000|2022-01-12 08:41:20|377.79|375.59|377.98|375.78|377.98|375.78|377.61|375.41|0
1641976890000|2022-01-12 08:41:30|377.79|375.59|377.98|375.78|378.16|375.96|377.79|375.59|0
1641976900000|2022-01-12 08:41:40|377.61|375.41|377.71|375.51|377.79|375.59|377.61|375.41|0
1641976910000|2022-01-12 08:41:50|377.98|375.78|378.16|375.96|378.35|376.15|377.98|375.78|0
1641976920000|2022-01-12 08:42:00|378.81|376.61|378.71|376.51|378.9|376.7|378.71|376.51|0
1641976930000|2022-01-12 08:42:10|378.44|376.24|377.98|375.78|378.44|376.24|377.98|375.78|0
1641976940000|2022-01-12 08:42:20|377.89|375.69|378.16|375.96|378.16|375.96|377.89|375.69|0
1641976950000|2022-01-12 08:42:30|377.98|375.78|378.35|376.15|378.35|376.15|377.98|375.78|0
1641976960000|2022-01-12 08:42:40|378.71|376.51|378.26|376.06|378.9|376.7|378.26|376.06|0
1641976970000|2022-01-12 08:42:50|378.16|375.96|378.07|375.87|378.16|375.96|378.07|375.87|0
1641976980000|2022-01-12 08:43:00|377.98|375.78|378.16|375.96|378.34|376.14|377.98|375.78|0
1641976990000|2022-01-12 08:43:10|378.34|376.14|378.9|376.7|378.9|376.7|378.34|376.14|0
1641977000000|2022-01-12 08:43:20|378.71|376.51|378.71|376.51|378.71|376.51|378.44|376.24|0
1641977010000|2022-01-12 08:43:30|378.9|376.7|379.26|377.06|379.26|377.06|378.9|376.7|0
1641977020000|2022-01-12 08:43:40|379.08|376.88|379.45|377.25|379.45|377.25|379.08|376.88|0
1641977030000|2022-01-12 08:43:50|379.26|377.06|379.08|376.88|379.26|377.06|379.08|376.88|0
1641977040000|2022-01-12 08:44:00|379.54|377.34|379.91|377.71|379.91|377.71|379.45|377.25|0
1641977050000|2022-01-12 08:44:10|380|377.8|380.18|377.98|380.28|378.08|380|377.8|0
1641977060000|2022-01-12 08:44:20|380.55|378.35|380.09|377.89|380.55|378.35|380.09|377.89|0
1641977070000|2022-01-12 08:44:30|380|377.8|380.18|377.98|380.37|378.17|380|377.8|0
1641977080000|2022-01-12 08:44:40|380.28|378.08|379.81|377.61|380.28|378.08|379.81|377.61|0
1641977090000|2022-01-12 08:44:50|379.91|377.71|380.18|377.98|380.18|377.98|379.91|377.71|0
1641977100000|2022-01-12 08:45:00|380|377.8|380.28|378.08|380.37|378.17|380|377.8|0
1641977110000|2022-01-12 08:45:10|380.18|377.98|379.81|377.61|380.18|377.98|379.81|377.61|0
1641977120000|2022-01-12 08:45:20|379.63|377.43|379.45|377.25|379.91|377.71|379.45|377.25|0
1641977130000|2022-01-12 08:45:30|379.63|377.43|379.45|377.25|379.63|377.43|379.26|377.06|0
1641977140000|2022-01-12 08:45:40|379.81|377.61|379.63|377.43|380|377.8|379.63|377.43|0
1641977150000|2022-01-12 08:45:50|379.45|377.25|379.45|377.25|379.45|377.25|379.26|377.06|0
1641977160000|2022-01-12 08:46:00|379.63|377.43|379.81|377.61|379.81|377.61|379.45|377.25|0
1641977170000|2022-01-12 08:46:10|380.18|377.98|379.91|377.71|380.18|377.98|379.91|377.71|0
1641977180000|2022-01-12 08:46:20|380|377.8|379.91|377.71|380.18|377.98|379.91|377.71|0
1641977190000|2022-01-12 08:46:30|379.63|377.43|379.63|377.43|379.63|377.43|379.45|377.25|0
1641977200000|2022-01-12 08:46:40|379.45|377.25|379.63|377.43|379.63|377.43|379.26|377.06|0
1641977210000|2022-01-12 08:46:50|379.54|377.34|379.54|377.34|379.54|377.34|379.54|377.34|0
1641977220000|2022-01-12 08:47:00|379.08|376.88|379.08|376.88|379.08|376.88|378.89|376.69|0
1641977230000|2022-01-12 08:47:10|379.26|377.06|379.08|376.88|379.26|377.06|379.08|376.88|0
1641977240000|2022-01-12 08:47:20|379.26|377.06|379.08|376.88|379.26|377.06|378.89|376.69|0
1641977250000|2022-01-12 08:47:30|378.89|376.69|378.89|376.69|378.89|376.69|378.81|376.61|0
1641977260000|2022-01-12 08:47:40|379.26|377.06|379.26|377.06|379.36|377.16|379.26|377.06|0
1641977270000|2022-01-12 08:47:50|379.08|376.88|379.26|377.06|379.26|377.06|378.89|376.69|0
1641977280000|2022-01-12 08:48:00|379.08|376.88|379.45|377.25|379.45|377.25|379.08|376.88|0
1641977290000|2022-01-12 08:48:10|379.91|377.71|380|377.8|380.09|377.89|379.91|377.71|0
1641977300000|2022-01-12 08:48:20|379.81|377.61|379.45|377.25|379.81|377.61|379.45|377.25|0
1641977310000|2022-01-12 08:48:30|379.54|377.34|379.08|376.88|379.54|377.34|379.08|376.88|0
1641977320000|2022-01-12 08:48:40|379.45|377.25|379.63|377.43|379.63|377.43|379.45|377.25|0
1641977330000|2022-01-12 08:48:50|379.45|377.25|379.63|377.43|379.63|377.43|379.45|377.25|0
1641977340000|2022-01-12 08:49:00|379.45|377.25|379.26|377.06|379.45|377.25|379.26|377.06|0
1641977350000|2022-01-12 08:49:10|379.45|377.25|379.63|377.43|379.63|377.43|379.45|377.25|0
1641977360000|2022-01-12 08:49:20|379.73|377.53|379.81|377.61|379.81|377.61|379.63|377.43|0
1641977370000|2022-01-12 08:49:30|379.63|377.43|379.73|377.53|379.81|377.61|379.63|377.43|0
1641977380000|2022-01-12 08:49:40|379.81|377.61|380.28|378.08|380.28|378.08|379.81|377.61|0
1641977390000|2022-01-12 08:49:50|380.18|377.98|380|377.8|380.18|377.98|380|377.8|0
1641977400000|2022-01-12 08:50:00|380.18|377.98|380.37|378.17|380.55|378.35|380.09|377.89|0
1641977410000|2022-01-12 08:50:10|380.18|377.98|380.92|378.72|380.92|378.72|380.18|377.98|0
1641977420000|2022-01-12 08:50:20|380.73|378.53|380.46|378.26|380.73|378.53|380.37|378.17|0
1641977430000|2022-01-12 08:50:30|380.09|377.89|380|377.8|380.09|377.89|380|377.8|0
1641977440000|2022-01-12 08:50:40|379.81|377.61|379.63|377.43|379.81|377.61|379.54|377.34|0
1641977450000|2022-01-12 08:50:50|379.45|377.25|378.89|376.69|379.45|377.25|378.89|376.69|0
1641977460000|2022-01-12 08:51:00|379.08|376.88|378.53|376.33|379.08|376.88|378.53|376.33|0
1641977470000|2022-01-12 08:51:10|378.89|376.69|378.99|376.79|378.99|376.79|378.89|376.69|0
1641977480000|2022-01-12 08:51:20|378.89|376.69|379.08|376.88|379.08|376.88|378.89|376.69|0
1641977490000|2022-01-12 08:51:30|379.26|377.06|379.08|376.88|379.26|377.06|379.08|376.88|0
1641977500000|2022-01-12 08:51:40|378.81|376.61|378.53|376.33|378.81|376.61|378.53|376.33|0
1641977510000|2022-01-12 08:51:50|378.44|376.24|377.97|375.77|378.44|376.24|377.97|375.77|0
1641977520000|2022-01-12 08:52:00|378.16|375.96|377.79|375.59|378.16|375.96|377.79|375.59|0
1641977530000|2022-01-12 08:52:10|377.61|375.41|377.79|375.59|377.97|375.77|377.61|375.41|0
1641977540000|2022-01-12 08:52:20|377.7|375.5|377.42|375.22|377.7|375.5|377.42|375.22|0
1641977560000|2022-01-12 08:52:40|377.34|375.14|377.42|375.22|377.42|375.22|377.34|375.14|0
1641977570000|2022-01-12 08:52:50|377.61|375.41|377.06|374.86|377.61|375.41|377.06|374.86|0
1641977580000|2022-01-12 08:53:00|377.42|375.22|377.61|375.41|377.61|375.41|377.42|375.22|0
1641977590000|2022-01-12 08:53:10|377.24|375.04|377.06|374.86|377.24|375.04|377.06|374.86|0
1641977600000|2022-01-12 08:53:20|377.15|374.95|377.42|375.22|377.42|375.22|377.15|374.95|0
1641977610000|2022-01-12 08:53:30|377.34|375.14|377.42|375.22|377.42|375.22|377.34|375.14|0
1641977620000|2022-01-12 08:53:40|377.61|375.41|378.16|375.96|378.16|375.96|377.61|375.41|0
1641977630000|2022-01-12 08:53:50|378.71|376.51|377.97|375.77|378.71|376.51|377.97|375.77|0
1641977640000|2022-01-12 08:54:00|378.07|375.87|378.52|376.32|378.52|376.32|377.97|375.77|0
1641977650000|2022-01-12 08:54:10|378.34|376.14|378.52|376.32|378.52|376.32|378.34|376.14|0
1641977660000|2022-01-12 08:54:20|378.34|376.14|377.79|375.59|378.34|376.14|377.79|375.59|0
1641977670000|2022-01-12 08:54:30|377.97|375.77|378.16|375.96|378.16|375.96|377.97|375.77|0
1641977680000|2022-01-12 08:54:40|378.07|375.87|377.97|375.77|378.07|375.87|377.79|375.59|0
1641977690000|2022-01-12 08:54:50|378.16|375.96|378.16|375.96|378.16|375.96|377.97|375.77|0
1641977700000|2022-01-12 08:55:00|377.97|375.77|378.16|375.96|378.16|375.96|377.79|375.59|0
1641977710000|2022-01-12 08:55:10|378.34|376.14|378.34|376.14|378.52|376.32|378.34|376.14|0
1641977720000|2022-01-12 08:55:20|378.52|376.32|378.52|376.32|378.52|376.32|378.34|376.14|0
1641977730000|2022-01-12 08:55:30|378.16|375.96|378.16|375.96|378.16|375.96|378.16|375.96|0
1641977740000|2022-01-12 08:55:40|378.34|376.14|378.52|376.32|378.52|376.32|378.34|376.14|0
1641977750000|2022-01-12 08:55:50|378.71|376.51|378.71|376.51|378.71|376.51|378.71|376.51|0
1641977760000|2022-01-12 08:56:00|378.89|376.69|379.08|376.88|379.08|376.88|378.89|376.69|0
1641977770000|2022-01-12 08:56:10|378.89|376.69|378.89|376.69|378.89|376.69|378.89|376.69|0
1641977780000|2022-01-12 08:56:20|378.8|376.6|378.71|376.51|378.8|376.6|378.71|376.51|0
1641977790000|2022-01-12 08:56:30|378.8|376.6|378.89|376.69|379.08|376.88|378.8|376.6|0
1641977800000|2022-01-12 08:56:40|378.71|376.51|378.89|376.69|378.89|376.69|378.71|376.51|0
1641977810000|2022-01-12 08:56:50|378.71|376.51|378.52|376.32|378.71|376.51|378.52|376.32|0
1641977820000|2022-01-12 08:57:00|378.89|376.69|379.44|377.24|379.44|377.24|378.89|376.69|0
1641977830000|2022-01-12 08:57:10|380.18|377.98|380.73|378.53|380.73|378.53|380.18|377.98|0
1641977840000|2022-01-12 08:57:20|380.55|378.35|380.36|378.16|380.55|378.35|380.18|377.98|0
1641977850000|2022-01-12 08:57:30|380.18|377.98|379.81|377.61|380.36|378.16|379.81|377.61|0
1641977860000|2022-01-12 08:57:40|379.63|377.43|379.81|377.61|379.81|377.61|379.63|377.43|0
1641977870000|2022-01-12 08:57:50|379.99|377.79|380.18|377.98|380.18|377.98|379.99|377.79|0
1641977880000|2022-01-12 08:58:00|379.99|377.79|379.63|377.43|379.99|377.79|379.63|377.43|0
1641977890000|2022-01-12 08:58:10|379.44|377.24|379.44|377.24|379.44|377.24|379.44|377.24|0
1641977900000|2022-01-12 08:58:20|379.26|377.06|379.26|377.06|379.35|377.15|379.26|377.06|0
1641977910000|2022-01-12 08:58:30|377.94|375.74|379.94|377.74|380.04|377.84|377.94|375.74|0
1641977920000|2022-01-12 08:58:40|380.13|377.93|380.13|377.93|380.13|377.93|380.13|377.93|0
1641977930000|2022-01-12 08:58:50|379.94|377.74|380.13|377.93|380.13|377.93|379.85|377.65|0
1641977940000|2022-01-12 08:59:00|379.94|377.74|379.76|377.56|379.94|377.74|379.76|377.56|0
1641977950000|2022-01-12 08:59:10|380.13|377.93|380.31|378.11|380.31|378.11|380.13|377.93|0
1641977960000|2022-01-12 08:59:20|380.13|377.93|380.31|378.11|380.31|378.11|380.13|377.93|0
1641977970000|2022-01-12 08:59:30|380.22|378.02|379.76|377.56|380.22|378.02|379.76|377.56|0
1641977980000|2022-01-12 08:59:40|379.85|377.65|379.76|377.56|379.85|377.65|379.76|377.56|0
1641977990000|2022-01-12 08:59:50|380.22|378.02|380.31|378.11|380.49|378.29|380.22|378.02|0
1641978000000|2022-01-12 09:00:00|380.49|378.29|380.68|378.48|380.68|378.48|380.31|378.11|0
1641978010000|2022-01-12 09:00:10|380.77|378.57|380.31|378.11|380.77|378.57|380.31|378.11|0
1641978020000|2022-01-12 09:00:20|380.49|378.29|380.31|378.11|380.49|378.29|380.31|378.11|0
1641978030000|2022-01-12 09:00:30|380.13|377.93|379.76|377.56|380.13|377.93|379.76|377.56|0
1641978040000|2022-01-12 09:00:40|379.67|377.47|379.76|377.56|379.76|377.56|379.57|377.37|0
1641978050000|2022-01-12 09:00:50|379.94|377.74|380.04|377.84|380.12|377.92|379.94|377.74|0
1641978060000|2022-01-12 09:01:00|379.94|377.74|379.76|377.56|379.94|377.74|379.67|377.47|0
1641978070000|2022-01-12 09:01:10|379.94|377.74|379.57|377.37|379.94|377.74|379.57|377.37|0
1641978080000|2022-01-12 09:01:20|379.67|377.47|379.76|377.56|379.76|377.56|379.67|377.47|0
1641978090000|2022-01-12 09:01:30|379.57|377.37|379.57|377.37|379.76|377.56|379.57|377.37|0
1641978100000|2022-01-12 09:01:40|379.76|377.56|379.76|377.56|379.85|377.65|379.76|377.56|0
1641978110000|2022-01-12 09:01:50|379.57|377.37|379.57|377.37|379.57|377.37|379.57|377.37|0
1641978120000|2022-01-12 09:02:00|379.39|377.19|378.66|376.46|379.39|377.19|378.66|376.46|0
1641978130000|2022-01-12 09:02:10|378.47|376.27|378.47|376.27|378.47|376.27|378.29|376.09|0
1641978140000|2022-01-12 09:02:20|378.29|376.09|378.11|375.91|378.29|376.09|378.11|375.91|0
1641978150000|2022-01-12 09:02:30|378.29|376.09|377.92|375.72|378.29|376.09|377.92|375.72|0
1641978160000|2022-01-12 09:02:40|377.74|375.54|377.37|375.17|377.74|375.54|377.37|375.17|0
1641978170000|2022-01-12 09:02:50|377.19|374.99|377.01|374.81|377.37|375.17|377.01|374.81|0
1641978180000|2022-01-12 09:03:00|377.47|375.27|377.56|375.36|377.56|375.36|377.37|375.17|0
1641978190000|2022-01-12 09:03:10|377.19|374.99|377.56|375.36|377.56|375.36|377.19|374.99|0
1641978200000|2022-01-12 09:03:20|377.74|375.54|377.19|374.99|377.74|375.54|377.19|374.99|0
1641978210000|2022-01-12 09:03:30|377.29|375.09|376.83|374.63|377.29|375.09|376.83|374.63|0
1641978220000|2022-01-12 09:03:40|376.64|374.44|376.83|374.63|376.83|374.63|376.64|374.44|0
1641978230000|2022-01-12 09:03:50|376.64|374.44|376.64|374.44|376.64|374.44|376.64|374.44|0
1641978240000|2022-01-12 09:04:00|376.83|374.63|377.01|374.81|377.01|374.81|376.83|374.63|0
1641978250000|2022-01-12 09:04:10|376.83|374.63|376.64|374.44|376.83|374.63|376.64|374.44|0
1641978260000|2022-01-12 09:04:20|376.46|374.26|376.64|374.44|376.64|374.44|376.46|374.26|0
1641978270000|2022-01-12 09:04:30|376.46|374.26|376.09|373.89|376.46|374.26|376.09|373.89|0
1641978280000|2022-01-12 09:04:40|376.01|373.81|376.09|373.89|376.19|373.99|376.01|373.81|0
1641978290000|2022-01-12 09:04:50|375.91|373.71|375.91|373.71|375.91|373.71|375.91|373.71|0
1641978300000|2022-01-12 09:05:00|376.09|373.89|375.55|373.35|376.09|373.89|375.55|373.35|0
1641978310000|2022-01-12 09:05:10|375.36|373.16|375.36|373.16|375.36|373.16|375.36|373.16|0
1641978320000|2022-01-12 09:05:20|375.55|373.35|375.55|373.35|375.55|373.35|375.36|373.16|0
1641978330000|2022-01-12 09:05:30|375.36|373.16|375.55|373.35|375.55|373.35|375.36|373.16|0
1641978340000|2022-01-12 09:05:40|375.36|373.16|375.73|373.53|375.82|373.62|375.36|373.16|0
1641978350000|2022-01-12 09:05:50|375.55|373.35|375.36|373.16|375.55|373.35|375.36|373.16|0
1641978360000|2022-01-12 09:06:00|375.55|373.35|375.73|373.53|375.91|373.71|375.55|373.35|0
1641978370000|2022-01-12 09:06:10|375.55|373.35|375.73|373.53|375.73|373.53|375.55|373.35|0
1641978380000|2022-01-12 09:06:20|375.55|373.35|375.46|373.26|375.55|373.35|375.46|373.26|0
1641978390000|2022-01-12 09:06:30|375.55|373.35|375.55|373.35|375.73|373.53|375.55|373.35|0
1641978400000|2022-01-12 09:06:40|375.91|373.71|376.09|373.89|376.09|373.89|375.91|373.71|0
1641978410000|2022-01-12 09:06:50|376.46|374.26|376.64|374.44|376.64|374.44|376.46|374.26|0
1641978420000|2022-01-12 09:07:00|376.28|374.08|376.28|374.08|376.28|374.08|376.28|374.08|0
1641978430000|2022-01-12 09:07:10|376.09|373.89|376.01|373.81|376.28|374.08|376.01|373.81|0
1641978440000|2022-01-12 09:07:20|376.09|373.89|376.28|374.08|376.28|374.08|376.09|373.89|0
1641978450000|2022-01-12 09:07:30|376.46|374.26|376.28|374.08|376.46|374.26|376.28|374.08|0
1641978460000|2022-01-12 09:07:40|376.46|374.26|376.46|374.26|376.46|374.26|376.46|374.26|0
1641978470000|2022-01-12 09:07:50|376.64|374.44|376.55|374.35|376.64|374.44|376.55|374.35|0
1641978480000|2022-01-12 09:08:00|376.46|374.26|376.28|374.08|376.64|374.44|376.28|374.08|0
1641978490000|2022-01-12 09:08:10|376.46|374.26|375.91|373.71|376.46|374.26|375.73|373.53|0
1641978500000|2022-01-12 09:08:20|376.09|373.89|376.09|373.89|376.09|373.89|376.09|373.89|0
1641978510000|2022-01-12 09:08:30|376.01|373.81|375.91|373.71|376.01|373.81|375.91|373.71|0
1641978520000|2022-01-12 09:08:40|376.01|373.81|375.91|373.71|376.01|373.81|375.73|373.53|0
1641978530000|2022-01-12 09:08:50|375.73|373.53|375.73|373.53|375.73|373.53|375.73|373.53|0
1641978540000|2022-01-12 09:09:00|375.91|373.71|376.19|373.99|376.19|373.99|375.91|373.71|0
1641978550000|2022-01-12 09:09:10|376.09|373.89|375.91|373.71|376.09|373.89|375.91|373.71|0
1641978560000|2022-01-12 09:09:20|376.09|373.89|376.09|373.89|376.09|373.89|376.09|373.89|0
1641978570000|2022-01-12 09:09:30|375.91|373.71|376.01|373.81|376.01|373.81|375.91|373.71|0
1641978580000|2022-01-12 09:09:40|376.28|374.08|376.28|374.08|376.37|374.17|376.28|374.08|0
1641978590000|2022-01-12 09:09:50|376.09|373.89|376.28|374.08|376.28|374.08|376.09|373.89|0
1641978600000|2022-01-12 09:10:00|376.09|373.89|376.09|373.89|376.19|373.99|376.09|373.89|0
1641978610000|2022-01-12 09:10:10|375.91|373.71|375.73|373.53|375.91|373.71|375.73|373.53|0
1641978620000|2022-01-12 09:10:20|375.64|373.44|375.73|373.53|375.73|373.53|375.64|373.44|0
1641978640000|2022-01-12 09:10:40|375.91|373.71|375.91|373.71|375.91|373.71|375.91|373.71|0
1641978650000|2022-01-12 09:10:50|376.28|374.08|376.55|374.35|376.55|374.35|376.28|374.08|0
1641978660000|2022-01-12 09:11:00|376.64|374.44|377.01|374.81|377.01|374.81|376.64|374.44|0
1641978670000|2022-01-12 09:11:10|376.64|374.44|376.64|374.44|376.74|374.54|376.64|374.44|0
1641978680000|2022-01-12 09:11:20|376.82|374.62|376.74|374.54|377.01|374.81|376.64|374.44|0
1641978690000|2022-01-12 09:11:30|376.64|374.44|376.64|374.44|376.64|374.44|376.46|374.26|0
1641978700000|2022-01-12 09:11:40|376.82|374.62|376.19|373.99|376.82|374.62|376.19|373.99|0
1641978710000|2022-01-12 09:11:50|376.28|374.08|375.82|373.62|376.28|374.08|375.82|373.62|0
1641978720000|2022-01-12 09:12:00|375.73|373.53|375.73|373.53|375.91|373.71|375.54|373.34|0
1641978730000|2022-01-12 09:12:10|376.09|373.89|376.27|374.07|376.28|374.08|376.09|373.89|0
1641978740000|2022-01-12 09:12:20|376.46|374.26|376.64|374.44|376.64|374.44|376.46|374.26|0
1641978750000|2022-01-12 09:12:30|376.82|374.62|376.55|374.35|376.82|374.62|376.55|374.35|0
1641978760000|2022-01-12 09:12:40|377.01|374.81|377.37|375.17|377.37|375.17|377.01|374.81|0
1641978770000|2022-01-12 09:12:50|377.19|374.99|377.55|375.35|377.55|375.35|377.19|374.99|0
1641978780000|2022-01-12 09:13:00|377.37|375.17|377.37|375.17|377.55|375.35|377.37|375.17|0
1641978790000|2022-01-12 09:13:10|377.28|375.08|377.1|374.9|377.28|375.08|377.1|374.9|0
1641978800000|2022-01-12 09:13:20|377.19|374.99|377.47|375.27|377.47|375.27|377.19|374.99|0
1641978810000|2022-01-12 09:13:30|377.37|375.17|377.19|374.99|377.37|375.17|377.19|374.99|0
1641978820000|2022-01-12 09:13:40|377.37|375.17|377.74|375.54|377.74|375.54|377.37|375.17|0
1641978830000|2022-01-12 09:13:50|377.55|375.35|377.19|374.99|377.55|375.35|377.19|374.99|0
1641978840000|2022-01-12 09:14:00|377.37|375.17|377.37|375.17|377.37|375.17|377.37|375.17|0
1641978860000|2022-01-12 09:14:20|377.19|374.99|377.19|374.99|377.19|374.99|377.19|374.99|0
1641978870000|2022-01-12 09:14:30|377.1|374.9|377.1|374.9|377.1|374.9|377.1|374.9|0
1641978880000|2022-01-12 09:14:40|377.01|374.81|377.47|375.27|377.47|375.27|377.01|374.81|0
1641978890000|2022-01-12 09:14:50|377.37|375.17|377.37|375.17|377.47|375.27|377.37|375.17|0
1641978900000|2022-01-12 09:15:00|377.19|374.99|377.55|375.35|377.55|375.35|377.19|374.99|0
1641978910000|2022-01-12 09:15:10|377.37|375.17|377.28|375.08|377.37|375.17|377.28|375.08|0
1641978920000|2022-01-12 09:15:20|377.37|375.17|377.37|375.17|377.37|375.17|377.19|374.99|0
1641978930000|2022-01-12 09:15:30|377.19|374.99|377.1|374.9|377.19|374.99|377.1|374.9|0
1641978940000|2022-01-12 09:15:40|377|374.8|376.64|374.44|377|374.8|376.64|374.44|0
1641978950000|2022-01-12 09:15:50|376.46|374.26|376.64|374.44|376.64|374.44|376.46|374.26|0
1641978960000|2022-01-12 09:16:00|376.46|374.26|376.46|374.26|376.46|374.26|376.46|374.26|0
1641978980000|2022-01-12 09:16:20|376.37|374.17|376.64|374.44|376.64|374.44|376.37|374.17|0
1641978990000|2022-01-12 09:16:30|376.55|374.35|376.27|374.07|376.55|374.35|376.27|374.07|0
1641979000000|2022-01-12 09:16:40|376.46|374.26|376.82|374.62|376.82|374.62|376.46|374.26|0
1641979010000|2022-01-12 09:16:50|376.64|374.44|376.55|374.35|376.64|374.44|376.46|374.26|0
1641979020000|2022-01-12 09:17:00|376.64|374.44|376.64|374.44|376.64|374.44|376.46|374.26|0
1641979030000|2022-01-12 09:17:10|377|374.8|377.19|374.99|377.28|375.08|377|374.8|0
1641979040000|2022-01-12 09:17:20|377|374.8|377|374.8|377|374.8|376.92|374.72|0
1641979050000|2022-01-12 09:17:30|376.82|374.62|377|374.8|377|374.8|376.82|374.62|0
1641979060000|2022-01-12 09:17:40|377.19|374.99|377.19|374.99|377.19|374.99|377.19|374.99|0
1641979070000|2022-01-12 09:17:50|376.92|374.72|377|374.8|377|374.8|376.92|374.72|0
1641979080000|2022-01-12 09:18:00|376.92|374.72|377.1|374.9|377.19|374.99|376.92|374.72|0
1641979090000|2022-01-12 09:18:10|377|374.8|377|374.8|377|374.8|377|374.8|0
1641979100000|2022-01-12 09:18:20|377.19|374.99|377|374.8|377.19|374.99|377|374.8|0
1641979110000|2022-01-12 09:18:30|377.19|374.99|377|374.8|377.19|374.99|377|374.8|0
1641979120000|2022-01-12 09:18:40|376.82|374.62|376.82|374.62|376.82|374.62|376.73|374.53|0
1641979130000|2022-01-12 09:18:50|376.92|374.72|376.92|374.72|376.92|374.72|376.82|374.62|0
1641979140000|2022-01-12 09:19:00|376.82|374.62|376.64|374.44|376.82|374.62|376.46|374.26|0
1641979150000|2022-01-12 09:19:10|376.55|374.35|376.55|374.35|376.55|374.35|376.46|374.26|0
1641979160000|2022-01-12 09:19:20|376.64|374.44|376.55|374.35|376.64|374.44|376.55|374.35|0
1641979170000|2022-01-12 09:19:30|376.27|374.07|376.09|373.89|376.27|374.07|376.09|373.89|0
1641979180000|2022-01-12 09:19:40|375.91|373.71|375.72|373.52|375.91|373.71|375.72|373.52|0
1641979190000|2022-01-12 09:19:50|375.91|373.71|375.91|373.71|375.91|373.71|375.91|373.71|0
1641979200000|2022-01-12 09:20:00|375.72|373.52|375.72|373.52|375.72|373.52|375.72|373.52|0
1641979210000|2022-01-12 09:20:10|375.91|373.71|376.09|373.89|376.27|374.07|375.91|373.71|0
1641979220000|2022-01-12 09:20:20|375.91|373.71|375.72|373.52|375.91|373.71|375.72|373.52|0
1641979230000|2022-01-12 09:20:30|375.36|373.16|375.36|373.16|375.36|373.16|375.36|373.16|0
1641979240000|2022-01-12 09:20:40|374.99|372.79|374.99|372.79|374.99|372.79|374.81|372.61|0
1641979250000|2022-01-12 09:20:50|374.81|372.61|374.63|372.43|374.99|372.79|374.63|372.43|0
1641979260000|2022-01-12 09:21:00|374.27|372.07|374.27|372.07|374.27|372.07|374.27|372.07|0
1641979270000|2022-01-12 09:21:10|374.08|371.88|374.27|372.07|374.27|372.07|374.08|371.88|0
1641979280000|2022-01-12 09:21:20|374.36|372.16|374.45|372.25|374.45|372.25|374.36|372.16|0
1641979290000|2022-01-12 09:21:30|374.27|372.07|374.27|372.07|374.27|372.07|374.27|372.07|0
1641979300000|2022-01-12 09:21:40|374.45|372.25|374.45|372.25|374.45|372.25|374.45|372.25|0
1641979310000|2022-01-12 09:21:50|374.27|372.07|374.27|372.07|374.45|372.25|374.27|372.07|0
1641979320000|2022-01-12 09:22:00|374.45|372.25|374.27|372.07|374.45|372.25|374.27|372.07|0
1641979330000|2022-01-12 09:22:10|374.08|371.88|374.08|371.88|374.08|371.88|374.08|371.88|0
1641979340000|2022-01-12 09:22:20|374|371.8|374|371.8|374|371.8|374|371.8|0
1641979350000|2022-01-12 09:22:30|373.9|371.7|374.45|372.25|374.45|372.25|373.9|371.7|0
1641979360000|2022-01-12 09:22:40|374.36|372.16|374.45|372.25|374.45|372.25|374.36|372.16|0
1641979370000|2022-01-12 09:22:50|374.36|372.16|374.18|371.98|374.36|372.16|374.18|371.98|0
1641979380000|2022-01-12 09:23:00|374.08|371.88|373.72|371.52|374.08|371.88|373.72|371.52|0
1641979390000|2022-01-12 09:23:10|373.9|371.7|373.9|371.7|373.9|371.7|373.9|371.7|0
1641979400000|2022-01-12 09:23:20|374.08|371.88|374.08|371.88|374.08|371.88|374.08|371.88|0
1641979410000|2022-01-12 09:23:30|373.9|371.7|373.9|371.7|374.08|371.88|373.9|371.7|0
1641979420000|2022-01-12 09:23:40|374.08|371.88|374.08|371.88|374.08|371.88|374.08|371.88|0
1641979430000|2022-01-12 09:23:50|374.26|372.06|374.45|372.25|374.45|372.25|374.26|372.06|0
1641979440000|2022-01-12 09:24:00|374.36|372.16|374.26|372.06|374.45|372.25|374.26|372.06|0
1641979450000|2022-01-12 09:24:10|374.08|371.88|374.08|371.88|374.08|371.88|374.08|371.88|0
1641979460000|2022-01-12 09:24:20|373.99|371.79|374.08|371.88|374.08|371.88|373.99|371.79|0
1641979480000|2022-01-12 09:24:40|373.9|371.7|373.54|371.34|373.9|371.7|373.54|371.34|0
1641979500000|2022-01-12 09:25:00|373.35|371.15|373.17|370.97|373.35|371.15|372.99|370.79|0
1641979510000|2022-01-12 09:25:10|372.99|370.79|372.81|370.61|372.99|370.79|372.81|370.61|0
1641979540000|2022-01-12 09:25:40|372.9|370.7|372.81|370.61|372.9|370.7|372.81|370.61|0
1641979550000|2022-01-12 09:25:50|372.72|370.52|372.26|370.06|372.81|370.61|372.26|370.06|0
1641979560000|2022-01-12 09:26:00|372.44|370.24|372.63|370.43|372.63|370.43|372.44|370.24|0
1641979570000|2022-01-12 09:26:10|372.81|370.61|372.81|370.61|372.81|370.61|372.81|370.61|0
1641979580000|2022-01-12 09:26:20|372.63|370.43|372.63|370.43|372.81|370.61|372.63|370.43|0
1641979590000|2022-01-12 09:26:30|372.81|370.61|372.99|370.79|372.99|370.79|372.81|370.61|0
1641979600000|2022-01-12 09:26:40|373.17|370.97|372.99|370.79|373.17|370.97|372.99|370.79|0
1641979610000|2022-01-12 09:26:50|372.81|370.61|372.99|370.79|372.99|370.79|372.81|370.61|0
1641979620000|2022-01-12 09:27:00|372.81|370.61|372.99|370.79|372.99|370.79|372.81|370.61|0
1641979630000|2022-01-12 09:27:10|373.17|370.97|372.99|370.79|373.17|370.97|372.99|370.79|0
1641979640000|2022-01-12 09:27:20|372.9|370.7|372.63|370.43|372.9|370.7|372.63|370.43|0
1641979660000|2022-01-12 09:27:40|372.81|370.61|372.44|370.24|372.81|370.61|372.44|370.24|0
1641979670000|2022-01-12 09:27:50|372.63|370.43|372.63|370.43|372.63|370.43|372.63|370.43|0
1641979680000|2022-01-12 09:28:00|372.44|370.24|372.44|370.24|372.44|370.24|372.44|370.24|0
1641979690000|2022-01-12 09:28:10|372.63|370.43|372.81|370.61|372.81|370.61|372.63|370.43|0
1641979700000|2022-01-12 09:28:20|372.72|370.52|372.63|370.43|372.72|370.52|372.63|370.43|0
1641979710000|2022-01-12 09:28:30|372.72|370.52|372.44|370.24|372.72|370.52|372.44|370.24|0
1641979720000|2022-01-12 09:28:40|372.36|370.16|372.17|369.97|372.36|370.16|372.17|369.97|0
1641979730000|2022-01-12 09:28:50|372.26|370.06|372.08|369.88|372.26|370.06|372.08|369.88|0
1641979740000|2022-01-12 09:29:00|372.26|370.06|372.26|370.06|372.26|370.06|372.26|370.06|0
1641979760000|2022-01-12 09:29:20|372.17|369.97|372.26|370.06|372.26|370.06|372.17|369.97|0
1641979770000|2022-01-12 09:29:30|372.08|369.88|372.26|370.06|372.26|370.06|372.08|369.88|0
1641979780000|2022-01-12 09:29:40|372.08|369.88|371.72|369.52|372.08|369.88|371.72|369.52|0
1641979790000|2022-01-12 09:29:50|371.81|369.61|371.35|369.15|371.81|369.61|371.35|369.15|0
1641979800000|2022-01-12 09:30:00|371.17|368.97|371.35|369.15|371.35|369.15|371.17|368.97|0
1641979810000|2022-01-12 09:30:10|371.54|369.34|371.35|369.15|371.54|369.34|371.35|369.15|0
1641979820000|2022-01-12 09:30:20|371.54|369.34|371.72|369.52|371.72|369.52|371.54|369.34|0
1641979830000|2022-01-12 09:30:30|371.54|369.34|371.72|369.52|371.72|369.52|371.35|369.15|0
1641979840000|2022-01-12 09:30:40|371.54|369.34|371.54|369.34|371.54|369.34|371.54|369.34|0
1641979850000|2022-01-12 09:30:50|371.72|369.52|371.9|369.7|371.9|369.7|371.72|369.52|0
1641979860000|2022-01-12 09:31:00|372.08|369.88|372.17|369.97|372.17|369.97|372.08|369.88|0
1641979870000|2022-01-12 09:31:10|372.26|370.06|372.44|370.24|372.44|370.24|372.17|369.97|0
1641979880000|2022-01-12 09:31:20|372.62|370.42|372.81|370.61|372.81|370.61|372.62|370.42|0
1641979890000|2022-01-12 09:31:30|372.9|370.7|372.81|370.61|372.99|370.79|372.81|370.61|0
1641979900000|2022-01-12 09:31:40|372.99|370.79|372.99|370.79|372.99|370.79|372.99|370.79|0
1641979920000|2022-01-12 09:32:00|373.17|370.97|373.17|370.97|373.17|370.97|373.17|370.97|0
1641979930000|2022-01-12 09:32:10|372.99|370.79|372.99|370.79|372.99|370.79|372.99|370.79|0
1641979940000|2022-01-12 09:32:20|372.9|370.7|373.17|370.97|373.17|370.97|372.9|370.7|0
1641979950000|2022-01-12 09:32:30|372.99|370.79|372.99|370.79|372.99|370.79|372.99|370.79|0
1641979960000|2022-01-12 09:32:40|373.17|370.97|373.17|370.97|373.17|370.97|373.17|370.97|0
1641979970000|2022-01-12 09:32:50|373.26|371.06|373.35|371.15|373.35|371.15|373.26|371.06|0
1641979980000|2022-01-12 09:33:00|373.53|371.33|373.53|371.33|373.53|371.33|373.45|371.25|0
1641979990000|2022-01-12 09:33:10|373.35|371.15|373.72|371.52|373.72|371.52|373.35|371.15|0
1641980010000|2022-01-12 09:33:30|373.9|371.7|373.53|371.33|373.9|371.7|373.53|371.33|0
1641980040000|2022-01-12 09:34:00|373.72|371.52|373.35|371.15|373.72|371.52|373.35|371.15|0
1641980050000|2022-01-12 09:34:10|373.53|371.33|373.53|371.33|373.53|371.33|373.53|371.33|0
1641980070000|2022-01-12 09:34:30|373.35|371.15|373.71|371.51|373.71|371.51|373.35|371.15|0
1641980080000|2022-01-12 09:34:40|373.63|371.43|373.53|371.33|373.63|371.43|373.53|371.33|0
1641980090000|2022-01-12 09:34:50|373.17|370.97|373.17|370.97|373.17|370.97|373.17|370.97|0
1641980100000|2022-01-12 09:35:00|373.35|371.15|373.08|370.88|373.35|371.15|373.08|370.88|0
1641980110000|2022-01-12 09:35:10|373.17|370.97|373.17|370.97|373.17|370.97|373.17|370.97|0
1641980120000|2022-01-12 09:35:20|372.99|370.79|372.81|370.61|372.99|370.79|372.81|370.61|0
1641980130000|2022-01-12 09:35:30|372.8|370.6|372.9|370.7|372.9|370.7|372.8|370.6|0
1641980140000|2022-01-12 09:35:40|372.8|370.6|372.99|370.79|372.99|370.79|372.8|370.6|0
1641980150000|2022-01-12 09:35:50|373.17|370.97|373.08|370.88|373.17|370.97|372.99|370.79|0
1641980160000|2022-01-12 09:36:00|372.99|370.79|373.08|370.88|373.08|370.88|372.99|370.79|0
1641980170000|2022-01-12 09:36:10|372.99|370.79|372.62|370.42|372.99|370.79|372.62|370.42|0
1641980200000|2022-01-12 09:36:40|372.72|370.52|372.62|370.42|372.72|370.52|372.62|370.42|0
1641980210000|2022-01-12 09:36:50|372.99|370.79|372.9|370.7|372.99|370.79|372.9|370.7|0
1641980220000|2022-01-12 09:37:00|372.99|370.79|373.17|370.97|373.17|370.97|372.99|370.79|0
1641980230000|2022-01-12 09:37:10|372.99|370.79|373.17|370.97|373.17|370.97|372.99|370.79|0
1641980240000|2022-01-12 09:37:20|372.99|370.79|372.9|370.7|372.99|370.79|372.9|370.7|0
1641980250000|2022-01-12 09:37:30|372.8|370.6|372.99|370.79|372.99|370.79|372.8|370.6|0
1641980260000|2022-01-12 09:37:40|372.8|370.6|372.72|370.52|372.9|370.7|372.72|370.52|0
1641980270000|2022-01-12 09:37:50|372.8|370.6|372.9|370.7|372.99|370.79|372.8|370.6|0
1641980280000|2022-01-12 09:38:00|372.99|370.79|372.99|370.79|372.99|370.79|372.8|370.6|0
1641980290000|2022-01-12 09:38:10|373.17|370.97|373.35|371.15|373.35|371.15|373.17|370.97|0
1641980300000|2022-01-12 09:38:20|373.53|371.33|373.71|371.51|373.71|371.51|373.53|371.33|0
1641980310000|2022-01-12 09:38:30|373.53|371.33|373.53|371.33|373.53|371.33|373.53|371.33|0
1641980320000|2022-01-12 09:38:40|373.71|371.51|373.71|371.51|373.71|371.51|373.71|371.51|0
1641980330000|2022-01-12 09:38:50|373.63|371.43|373.9|371.7|373.9|371.7|373.63|371.43|0
1641980340000|2022-01-12 09:39:00|374.08|371.88|373.9|371.7|374.17|371.97|373.9|371.7|0
1641980350000|2022-01-12 09:39:10|373.99|371.79|374.08|371.88|374.08|371.88|373.99|371.79|0
1641980360000|2022-01-12 09:39:20|373.9|371.7|374.08|371.88|374.08|371.88|373.9|371.7|0
1641980370000|2022-01-12 09:39:30|374.17|371.97|374.17|371.97|374.17|371.97|374.17|371.97|0
1641980380000|2022-01-12 09:39:40|374.26|372.06|374.08|371.88|374.26|372.06|374.08|371.88|0
1641980390000|2022-01-12 09:39:50|373.9|371.7|373.71|371.51|373.9|371.7|373.71|371.51|0
1641980400000|2022-01-12 09:40:00|373.9|371.7|373.81|371.61|373.9|371.7|373.71|371.51|0
1641980410000|2022-01-12 09:40:10|373.9|371.7|373.71|371.51|373.9|371.7|373.71|371.51|0
1641980420000|2022-01-12 09:40:20|373.53|371.33|373.53|371.33|373.53|371.33|373.53|371.33|0
1641980440000|2022-01-12 09:40:40|373.35|371.15|373.35|371.15|373.35|371.15|373.35|371.15|0
1641980450000|2022-01-12 09:40:50|373.44|371.24|373.35|371.15|373.44|371.24|373.35|371.15|0
1641980460000|2022-01-12 09:41:00|373.17|370.97|372.98|370.78|373.17|370.97|372.98|370.78|0
1641980470000|2022-01-12 09:41:10|373.17|370.97|373.17|370.97|373.17|370.97|373.17|370.97|0
1641980480000|2022-01-12 09:41:20|373.44|371.24|373.44|371.24|373.44|371.24|373.44|371.24|0
1641980490000|2022-01-12 09:41:30|373.53|371.33|373.35|371.15|373.53|371.33|373.35|371.15|0
1641980500000|2022-01-12 09:41:40|373.53|371.33|373.35|371.15|373.53|371.33|373.35|371.15|0
1641980510000|2022-01-12 09:41:50|373.17|370.97|373.17|370.97|373.35|371.15|373.17|370.97|0
1641980520000|2022-01-12 09:42:00|373.26|371.06|373.35|371.15|373.35|371.15|373.26|371.06|0
1641980530000|2022-01-12 09:42:10|373.26|371.06|373.17|370.97|373.26|371.06|373.17|370.97|0
1641980540000|2022-01-12 09:42:20|372.98|370.78|373.17|370.97|373.17|370.97|372.98|370.78|0
1641980550000|2022-01-12 09:42:30|372.98|370.78|372.8|370.6|372.98|370.78|372.8|370.6|0
1641980580000|2022-01-12 09:43:00|372.62|370.42|372.62|370.42|372.62|370.42|372.62|370.42|0
1641980590000|2022-01-12 09:43:10|372.8|370.6|372.98|370.78|372.98|370.78|372.8|370.6|0
1641980600000|2022-01-12 09:43:20|373.08|370.88|373.26|371.06|373.26|371.06|372.98|370.78|0
1641980610000|2022-01-12 09:43:30|373.35|371.15|373.26|371.06|373.35|371.15|373.26|371.06|0
1641980620000|2022-01-12 09:43:40|373.17|370.97|373.17|370.97|373.26|371.06|373.17|370.97|0
1641980630000|2022-01-12 09:43:50|373.26|371.06|373.17|370.97|373.26|371.06|373.17|370.97|0
1641980640000|2022-01-12 09:44:00|373.35|371.15|372.9|370.7|373.35|371.15|372.9|370.7|0
1641980650000|2022-01-12 09:44:10|372.8|370.6|373.35|371.15|373.35|371.15|372.8|370.6|0
1641980660000|2022-01-12 09:44:20|373.26|371.06|373.26|371.06|373.26|371.06|373.26|371.06|0
1641980670000|2022-01-12 09:44:30|373.17|370.97|373.08|370.88|373.17|370.97|373.08|370.88|0
1641980680000|2022-01-12 09:44:40|372.98|370.78|372.98|370.78|372.98|370.78|372.98|370.78|0
1641980690000|2022-01-12 09:44:50|372.8|370.6|372.8|370.6|372.9|370.7|372.8|370.6|0
1641980700000|2022-01-12 09:45:00|372.98|370.78|373.17|370.97|373.17|370.97|372.98|370.78|0
1641980710000|2022-01-12 09:45:10|373.35|371.15|372.98|370.78|373.35|371.15|372.98|370.78|0
1641980720000|2022-01-12 09:45:20|372.8|370.6|372.98|370.78|372.98|370.78|372.8|370.6|0
1641980730000|2022-01-12 09:45:30|373.08|370.88|373.17|370.97|373.17|370.97|372.98|370.78|0
1641980740000|2022-01-12 09:45:40|372.98|370.78|372.8|370.6|372.98|370.78|372.8|370.6|0
1641980750000|2022-01-12 09:45:50|372.98|370.78|372.98|370.78|373.17|370.97|372.98|370.78|0
1641980760000|2022-01-12 09:46:00|372.8|370.6|372.8|370.6|372.8|370.6|372.8|370.6|0
1641980770000|2022-01-12 09:46:10|372.98|370.78|372.98|370.78|372.98|370.78|372.8|370.6|0
1641980780000|2022-01-12 09:46:20|372.9|370.7|372.8|370.6|372.9|370.7|372.8|370.6|0
1641980790000|2022-01-12 09:46:30|372.62|370.42|372.71|370.51|372.71|370.51|372.62|370.42|0
1641980800000|2022-01-12 09:46:40|372.62|370.42|372.62|370.42|372.62|370.42|372.62|370.42|0
1641980810000|2022-01-12 09:46:50|372.44|370.24|372.44|370.24|372.44|370.24|372.44|370.24|0
1641980820000|2022-01-12 09:47:00|372.53|370.33|372.26|370.06|372.62|370.42|372.26|370.06|0
1641980830000|2022-01-12 09:47:10|372.44|370.24|372.26|370.06|372.44|370.24|372.26|370.06|0
1641980840000|2022-01-12 09:47:20|372.07|369.87|372.26|370.06|372.26|370.06|372.07|369.87|0
1641980850000|2022-01-12 09:47:30|372.07|369.87|372.26|370.06|372.26|370.06|372.07|369.87|0
1641980860000|2022-01-12 09:47:40|372.07|369.87|372.07|369.87|372.26|370.06|372.07|369.87|0
1641980870000|2022-01-12 09:47:50|372.17|369.97|372.07|369.87|372.26|370.06|372.07|369.87|0
1641980880000|2022-01-12 09:48:00|371.99|369.79|372.07|369.87|372.17|369.97|371.99|369.79|0
1641980890000|2022-01-12 09:48:10|371.89|369.69|372.07|369.87|372.07|369.87|371.89|369.69|0
1641980900000|2022-01-12 09:48:20|371.99|369.79|372.07|369.87|372.07|369.87|371.99|369.79|0
1641980910000|2022-01-12 09:48:30|371.89|369.69|372.26|370.06|372.26|370.06|371.89|369.69|0
1641980920000|2022-01-12 09:48:40|372.07|369.87|372.07|369.87|372.07|369.87|372.07|369.87|0
1641980940000|2022-01-12 09:49:00|371.99|369.79|371.99|369.79|371.99|369.79|371.99|369.79|0
1641980950000|2022-01-12 09:49:10|372.07|369.87|371.71|369.51|372.07|369.87|371.71|369.51|0
1641980960000|2022-01-12 09:49:20|371.8|369.6|371.89|369.69|371.89|369.69|371.71|369.51|0
1641980970000|2022-01-12 09:49:30|371.71|369.51|371.89|369.69|371.89|369.69|371.71|369.51|0
1641980990000|2022-01-12 09:49:50|371.71|369.51|371.89|369.69|371.89|369.69|371.71|369.51|0
1641981000000|2022-01-12 09:50:00|371.71|369.51|371.89|369.69|371.89|369.69|371.71|369.51|0
1641981010000|2022-01-12 09:50:10|371.71|369.51|371.89|369.69|371.89|369.69|371.71|369.51|0
1641981020000|2022-01-12 09:50:20|372.07|369.87|371.71|369.51|372.07|369.87|371.71|369.51|0
1641981030000|2022-01-12 09:50:30|371.89|369.69|371.89|369.69|371.89|369.69|371.89|369.69|0
1641981060000|2022-01-12 09:51:00|371.71|369.51|371.53|369.33|371.71|369.51|371.53|369.33|0
1641981070000|2022-01-12 09:51:10|371.35|369.15|371.35|369.15|371.35|369.15|371.35|369.15|0
1641981080000|2022-01-12 09:51:20|371.17|368.97|371.17|368.97|371.17|368.97|371.17|368.97|0
1641981090000|2022-01-12 09:51:30|371.26|369.06|371.35|369.15|371.35|369.15|371.26|369.06|0
1641981100000|2022-01-12 09:51:40|371.53|369.33|371.53|369.33|371.53|369.33|371.53|369.33|0
1641981110000|2022-01-12 09:51:50|371.35|369.15|371.53|369.33|371.53|369.33|371.35|369.15|0
1641981120000|2022-01-12 09:52:00|371.71|369.51|371.53|369.33|371.71|369.51|371.53|369.33|0
1641981130000|2022-01-12 09:52:10|371.71|369.51|371.53|369.33|371.71|369.51|371.53|369.33|0
1641981150000|2022-01-12 09:52:30|371.35|369.15|371.35|369.15|371.35|369.15|371.35|369.15|0
1641981160000|2022-01-12 09:52:40|371.53|369.33|371.53|369.33|371.53|369.33|371.53|369.33|0
1641981170000|2022-01-12 09:52:50|371.44|369.24|371.53|369.33|371.53|369.33|371.44|369.24|0
1641981180000|2022-01-12 09:53:00|371.35|369.15|371.35|369.15|371.35|369.15|371.35|369.15|0
1641981190000|2022-01-12 09:53:10|371.16|368.96|371.16|368.96|371.35|369.15|371.16|368.96|0
1641981210000|2022-01-12 09:53:30|371.08|368.88|371.08|368.88|371.08|368.88|371.08|368.88|0
1641981220000|2022-01-12 09:53:40|371.16|368.96|371.16|368.96|371.16|368.96|370.98|368.78|0
1641981230000|2022-01-12 09:53:50|371.08|368.88|370.98|368.78|371.16|368.96|370.98|368.78|0
1641981240000|2022-01-12 09:54:00|370.8|368.6|370.8|368.6|370.8|368.6|370.8|368.6|0
1641981270000|2022-01-12 09:54:30|370.26|368.06|370.26|368.06|370.26|368.06|370.26|368.06|0
1641981280000|2022-01-12 09:54:40|370.17|367.97|370.17|367.97|370.17|367.97|370.17|367.97|0
1641981290000|2022-01-12 09:54:50|370.08|367.88|370.08|367.88|370.17|367.97|370.08|367.88|0
1641981300000|2022-01-12 09:55:00|370.26|368.06|370.26|368.06|370.26|368.06|370.26|368.06|0
1641981310000|2022-01-12 09:55:10|370.62|368.42|370.44|368.24|370.62|368.42|370.44|368.24|0
1641981320000|2022-01-12 09:55:20|370.62|368.42|370.62|368.42|370.62|368.42|370.62|368.42|0
1641981330000|2022-01-12 09:55:30|370.44|368.24|370.44|368.24|370.44|368.24|370.44|368.24|0
1641981340000|2022-01-12 09:55:40|370.26|368.06|370.08|367.88|370.26|368.06|370.08|367.88|0
1641981350000|2022-01-12 09:55:50|370.26|368.06|370.08|367.88|370.26|368.06|370.08|367.88|0
1641981360000|2022-01-12 09:56:00|370.26|368.06|370.44|368.24|370.44|368.24|370.26|368.06|0
1641981370000|2022-01-12 09:56:10|370.62|368.42|370.26|368.06|370.62|368.42|370.26|368.06|0
1641981380000|2022-01-12 09:56:20|370.44|368.24|370.62|368.42|370.62|368.42|370.44|368.24|0
1641981390000|2022-01-12 09:56:30|370.8|368.6|370.8|368.6|370.8|368.6|370.8|368.6|0
1641981400000|2022-01-12 09:56:40|370.98|368.78|371.16|368.96|371.16|368.96|370.98|368.78|0
1641981410000|2022-01-12 09:56:50|370.98|368.78|370.98|368.78|370.98|368.78|370.98|368.78|0
1641981420000|2022-01-12 09:57:00|370.8|368.6|371.16|368.96|371.16|368.96|370.8|368.6|0
1641981430000|2022-01-12 09:57:10|370.98|368.78|370.98|368.78|371.16|368.96|370.98|368.78|0
1641981440000|2022-01-12 09:57:20|371.08|368.88|370.98|368.78|371.08|368.88|370.98|368.78|0
1641981450000|2022-01-12 09:57:30|371.16|368.96|371.34|369.14|371.34|369.14|371.16|368.96|0
1641981460000|2022-01-12 09:57:40|371.53|369.33|371.34|369.14|371.53|369.33|371.34|369.14|0
1641981470000|2022-01-12 09:57:50|371.44|369.24|371.53|369.33|371.53|369.33|371.44|369.24|0
1641981480000|2022-01-12 09:58:00|371.34|369.14|371.34|369.14|371.34|369.14|371.34|369.14|0
1641981490000|2022-01-12 09:58:10|370.8|368.6|370.8|368.6|370.8|368.6|370.8|368.6|0
1641981500000|2022-01-12 09:58:20|370.98|368.78|370.26|368.06|370.98|368.78|370.26|368.06|0
1641981510000|2022-01-12 09:58:30|370.08|367.88|370.08|367.88|370.17|367.97|370.08|367.88|0
1641981520000|2022-01-12 09:58:40|370.17|367.97|370.44|368.24|370.44|368.24|370.08|367.88|0
1641981530000|2022-01-12 09:58:50|370.53|368.33|370.62|368.42|370.62|368.42|370.53|368.33|0
1641981540000|2022-01-12 09:59:00|370.44|368.24|370.44|368.24|370.44|368.24|370.44|368.24|0
1641981550000|2022-01-12 09:59:10|370.62|368.42|370.62|368.42|370.62|368.42|370.62|368.42|0
1641981560000|2022-01-12 09:59:20|370.44|368.24|370.62|368.42|370.62|368.42|370.44|368.24|0
1641981570000|2022-01-12 09:59:30|370.53|368.33|370.62|368.42|370.8|368.6|370.53|368.33|0
1641981590000|2022-01-12 09:59:50|370.53|368.33|370.44|368.24|370.53|368.33|370.44|368.24|0
1641981600000|2022-01-12 10:00:00|370.08|367.88|369.99|367.79|370.08|367.88|369.89|367.69|0
1641981610000|2022-01-12 10:00:10|369.89|367.69|369.53|367.33|369.89|367.69|369.53|367.33|0
1641981620000|2022-01-12 10:00:20|369.35|367.15|369.35|367.15|369.35|367.15|369.35|367.15|0
1641981640000|2022-01-12 10:00:40|369.53|367.33|369.71|367.51|369.71|367.51|369.53|367.33|0
1641981650000|2022-01-12 10:00:50|369.81|367.61|369.89|367.69|369.89|367.69|369.71|367.51|0
1641981660000|2022-01-12 10:01:00|370.07|367.87|369.53|367.33|370.07|367.87|369.53|367.33|0
1641981670000|2022-01-12 10:01:10|369.71|367.51|369.89|367.69|369.89|367.69|369.71|367.51|0
1641981680000|2022-01-12 10:01:20|369.71|367.51|370.07|367.87|370.07|367.87|369.71|367.51|0
1641981690000|2022-01-12 10:01:30|370.26|368.06|370.07|367.87|370.26|368.06|370.07|367.87|0
1641981700000|2022-01-12 10:01:40|369.99|367.79|370.07|367.87|370.07|367.87|369.99|367.79|0
1641981720000|2022-01-12 10:02:00|369.89|367.69|369.89|367.69|369.89|367.69|369.89|367.69|0
1641981730000|2022-01-12 10:02:10|369.71|367.51|369.89|367.69|369.89|367.69|369.71|367.51|0
1641981740000|2022-01-12 10:02:20|369.99|367.79|369.81|367.61|369.99|367.79|369.81|367.61|0
1641981750000|2022-01-12 10:02:30|369.71|367.51|369.89|367.69|369.89|367.69|369.63|367.43|0
1641981760000|2022-01-12 10:02:40|369.99|367.79|370.07|367.87|370.07|367.87|369.99|367.79|0
1641981770000|2022-01-12 10:02:50|369.89|367.69|369.89|367.69|369.89|367.69|369.89|367.69|0
1641981780000|2022-01-12 10:03:00|370.26|368.06|370.07|367.87|370.26|368.06|370.07|367.87|0
1641981790000|2022-01-12 10:03:10|370.26|368.06|370.26|368.06|370.26|368.06|370.07|367.87|0
1641981800000|2022-01-12 10:03:20|370.07|367.87|370.07|367.87|370.07|367.87|370.07|367.87|0
1641981810000|2022-01-12 10:03:30|370.26|368.06|370.26|368.06|370.26|368.06|370.26|368.06|0
1641981830000|2022-01-12 10:03:50|370.44|368.24|370.26|368.06|370.44|368.24|370.26|368.06|0
1641981840000|2022-01-12 10:04:00|370.25|368.05|370.07|367.87|370.25|368.05|370.07|367.87|0
1641981850000|2022-01-12 10:04:10|370.25|368.05|370.53|368.33|370.53|368.33|370.25|368.05|0
1641981860000|2022-01-12 10:04:20|370.44|368.24|370.44|368.24|370.44|368.24|370.44|368.24|0
1641981880000|2022-01-12 10:04:40|370.53|368.33|370.71|368.51|370.71|368.51|370.53|368.33|0
1641981890000|2022-01-12 10:04:50|370.8|368.6|370.8|368.6|370.8|368.6|370.71|368.51|0
1641981900000|2022-01-12 10:05:00|370.62|368.42|370.8|368.6|370.8|368.6|370.62|368.42|0
1641981910000|2022-01-12 10:05:10|370.44|368.24|370.53|368.33|370.62|368.42|370.44|368.24|0
1641981920000|2022-01-12 10:05:20|370.62|368.42|370.8|368.6|370.8|368.6|370.62|368.42|0
1641981930000|2022-01-12 10:05:30|370.89|368.69|370.98|368.78|371.16|368.96|370.89|368.69|0
1641981950000|2022-01-12 10:05:50|371.16|368.96|370.8|368.6|371.16|368.96|370.8|368.6|0
1641981960000|2022-01-12 10:06:00|370.89|368.69|370.8|368.6|370.89|368.69|370.8|368.6|0
1641981970000|2022-01-12 10:06:10|370.98|368.78|370.8|368.6|370.98|368.78|370.8|368.6|0
1641981980000|2022-01-12 10:06:20|370.98|368.78|370.98|368.78|370.98|368.78|370.98|368.78|0
1641982000000|2022-01-12 10:06:40|370.8|368.6|370.98|368.78|370.98|368.78|370.8|368.6|0
1641982010000|2022-01-12 10:06:50|371.16|368.96|371.16|368.96|371.16|368.96|371.16|368.96|0
1641982020000|2022-01-12 10:07:00|371.34|369.14|371.7|369.5|371.7|369.5|371.34|369.14|0
1641982030000|2022-01-12 10:07:10|371.89|369.69|371.7|369.5|371.89|369.69|371.7|369.5|0
1641982040000|2022-01-12 10:07:20|371.52|369.32|371.34|369.14|371.52|369.32|371.34|369.14|0
1641982050000|2022-01-12 10:07:30|371.52|369.32|371.52|369.32|371.52|369.32|371.52|369.32|0
1641982060000|2022-01-12 10:07:40|371.34|369.14|371.52|369.32|371.52|369.32|371.16|368.96|0
1641982070000|2022-01-12 10:07:50|371.7|369.5|371.7|369.5|371.7|369.5|371.7|369.5|0
1641982080000|2022-01-12 10:08:00|371.8|369.6|371.52|369.32|371.8|369.6|371.52|369.32|0
1641982090000|2022-01-12 10:08:10|371.7|369.5|372.07|369.87|372.07|369.87|371.7|369.5|0
1641982100000|2022-01-12 10:08:20|372.43|370.23|372.43|370.23|372.43|370.23|372.34|370.14|0
1641982110000|2022-01-12 10:08:30|372.61|370.41|372.25|370.05|372.61|370.41|372.25|370.05|0
1641982120000|2022-01-12 10:08:40|372.07|369.87|371.89|369.69|372.07|369.87|371.89|369.69|0
1641982130000|2022-01-12 10:08:50|371.62|369.42|371.52|369.32|371.7|369.5|371.52|369.32|0
1641982140000|2022-01-12 10:09:00|371.7|369.5|371.89|369.69|371.89|369.69|371.62|369.42|0
1641982150000|2022-01-12 10:09:10|371.7|369.5|371.52|369.32|371.7|369.5|371.52|369.32|0
1641982160000|2022-01-12 10:09:20|371.7|369.5|371.7|369.5|371.7|369.5|371.62|369.42|0
1641982170000|2022-01-12 10:09:30|371.62|369.42|371.7|369.5|371.7|369.5|371.62|369.42|0
1641982180000|2022-01-12 10:09:40|371.98|369.78|371.98|369.78|371.98|369.78|371.89|369.69|0
1641982190000|2022-01-12 10:09:50|371.89|369.69|372.25|370.05|372.25|370.05|371.89|369.69|0
1641982200000|2022-01-12 10:10:00|372.07|369.87|372.07|369.87|372.07|369.87|371.89|369.69|0
1641982210000|2022-01-12 10:10:10|371.89|369.69|372.07|369.87|372.07|369.87|371.89|369.69|0
1641982240000|2022-01-12 10:10:40|372.16|369.96|372.25|370.05|372.25|370.05|372.16|369.96|0
1641982250000|2022-01-12 10:10:50|372.16|369.96|372.16|369.96|372.16|369.96|372.07|369.87|0
1641982260000|2022-01-12 10:11:00|372.07|369.87|372.79|370.59|372.79|370.59|372.07|369.87|0
1641982270000|2022-01-12 10:11:10|372.98|370.78|372.97|370.77|372.98|370.78|372.97|370.77|0
1641982280000|2022-01-12 10:11:20|373.07|370.87|372.97|370.77|373.07|370.87|372.97|370.77|0
1641982300000|2022-01-12 10:11:40|372.61|370.41|372.61|370.41|372.61|370.41|372.61|370.41|0
1641982320000|2022-01-12 10:12:00|372.79|370.59|372.71|370.51|372.97|370.77|372.71|370.51|0
1641982330000|2022-01-12 10:12:10|372.61|370.41|372.79|370.59|372.79|370.59|372.61|370.41|0
1641982340000|2022-01-12 10:12:20|372.97|370.77|372.97|370.77|372.97|370.77|372.97|370.77|0
1641982350000|2022-01-12 10:12:30|372.79|370.59|372.79|370.59|372.97|370.77|372.79|370.59|0
1641982360000|2022-01-12 10:12:40|372.97|370.77|372.79|370.59|372.97|370.77|372.79|370.59|0
1641982370000|2022-01-12 10:12:50|372.61|370.41|372.61|370.41|372.61|370.41|372.43|370.23|0
1641982380000|2022-01-12 10:13:00|372.79|370.59|372.79|370.59|372.79|370.59|372.61|370.41|0
1641982390000|2022-01-12 10:13:10|372.61|370.41|372.43|370.23|372.61|370.41|372.43|370.23|0
1641982400000|2022-01-12 10:13:20|372.34|370.14|372.25|370.05|372.34|370.14|372.25|370.05|0
1641982410000|2022-01-12 10:13:30|372.34|370.14|372.43|370.23|372.43|370.23|372.25|370.05|0
1641982430000|2022-01-12 10:13:50|372.25|370.05|372.25|370.05|372.25|370.05|372.25|370.05|0
1641982440000|2022-01-12 10:14:00|372.16|369.96|372.07|369.87|372.16|369.96|372.07|369.87|0
1641982450000|2022-01-12 10:14:10|371.88|369.68|371.7|369.5|371.88|369.68|371.7|369.5|0
1641982460000|2022-01-12 10:14:20|371.52|369.32|371.34|369.14|371.52|369.32|371.34|369.14|0
1641982470000|2022-01-12 10:14:30|371.52|369.32|371.52|369.32|371.52|369.32|371.43|369.23|0
1641982480000|2022-01-12 10:14:40|371.7|369.5|371.88|369.68|371.88|369.68|371.7|369.5|0
1641982490000|2022-01-12 10:14:50|371.7|369.5|371.88|369.68|371.88|369.68|371.7|369.5|0
1641982500000|2022-01-12 10:15:00|371.7|369.5|371.52|369.32|371.7|369.5|371.52|369.32|0
1641982510000|2022-01-12 10:15:10|371.8|369.6|371.7|369.5|371.8|369.6|371.7|369.5|0
1641982520000|2022-01-12 10:15:20|371.52|369.32|371.52|369.32|371.61|369.41|371.52|369.32|0
1641982530000|2022-01-12 10:15:30|371.43|369.23|371.16|368.96|371.52|369.32|371.16|368.96|0
1641982540000|2022-01-12 10:15:40|371.34|369.14|370.98|368.78|371.34|369.14|370.98|368.78|0
1641982550000|2022-01-12 10:15:50|371.16|368.96|370.98|368.78|371.16|368.96|370.98|368.78|0
1641982560000|2022-01-12 10:16:00|371.16|368.96|370.98|368.78|371.16|368.96|370.98|368.78|0
1641982570000|2022-01-12 10:16:10|370.79|368.59|370.79|368.59|370.79|368.59|370.61|368.41|0
1641982580000|2022-01-12 10:16:20|370.61|368.41|370.79|368.59|370.79|368.59|370.61|368.41|0
1641982600000|2022-01-12 10:16:40|370.61|368.41|371.16|368.96|371.34|369.14|370.61|368.41|0
1641982610000|2022-01-12 10:16:50|371.34|369.14|371.34|369.14|371.34|369.14|371.34|369.14|0
1641982620000|2022-01-12 10:17:00|371.16|368.96|371.34|369.14|371.34|369.14|371.16|368.96|0
1641982640000|2022-01-12 10:17:20|371.52|369.32|371.34|369.14|371.52|369.32|371.25|369.05|0
1641982650000|2022-01-12 10:17:30|371.52|369.32|371.43|369.23|371.52|369.32|371.43|369.23|0
1641982660000|2022-01-12 10:17:40|371.34|369.14|371.16|368.96|371.34|369.14|371.16|368.96|0
1641982670000|2022-01-12 10:17:50|371.34|369.14|371.34|369.14|371.52|369.32|371.34|369.14|0
1641982680000|2022-01-12 10:18:00|371.43|369.23|371.52|369.32|371.52|369.32|371.43|369.23|0
1641982690000|2022-01-12 10:18:10|371.34|369.14|371.52|369.32|371.52|369.32|371.34|369.14|0
1641982700000|2022-01-12 10:18:20|371.61|369.41|371.88|369.68|371.88|369.68|371.61|369.41|0
1641982710000|2022-01-12 10:18:30|372.06|369.86|371.98|369.78|372.06|369.86|371.98|369.78|0
1641982720000|2022-01-12 10:18:40|371.88|369.68|371.88|369.68|372.06|369.86|371.88|369.68|0
1641982730000|2022-01-12 10:18:50|372.06|369.86|372.06|369.86|372.06|369.86|372.06|369.86|0
1641982740000|2022-01-12 10:19:00|371.88|369.68|371.88|369.68|372.06|369.86|371.88|369.68|0
1641982750000|2022-01-12 10:19:10|371.98|369.78|372.06|369.86|372.06|369.86|371.98|369.78|0
1641982760000|2022-01-12 10:19:20|371.88|369.68|371.98|369.78|372.06|369.86|371.88|369.68|0
1641982770000|2022-01-12 10:19:30|371.88|369.68|372.06|369.86|372.16|369.96|371.88|369.68|0
1641982790000|2022-01-12 10:19:50|371.98|369.78|372.25|370.05|372.25|370.05|371.98|369.78|0
1641982800000|2022-01-12 10:20:00|372.16|369.96|372.43|370.23|372.43|370.23|372.16|369.96|0
1641982810000|2022-01-12 10:20:10|372.61|370.41|372.25|370.05|372.61|370.41|372.25|370.05|0
1641982820000|2022-01-12 10:20:20|372.34|370.14|372.24|370.04|372.43|370.23|372.24|370.04|0
1641982840000|2022-01-12 10:20:40|372.16|369.96|372.06|369.86|372.16|369.96|372.06|369.86|0
1641982870000|2022-01-12 10:21:10|371.98|369.78|371.88|369.68|371.98|369.78|371.88|369.68|0
1641982880000|2022-01-12 10:21:20|372.06|369.86|372.06|369.86|372.06|369.86|371.98|369.78|0
1641982890000|2022-01-12 10:21:30|371.88|369.68|371.88|369.68|371.88|369.68|371.88|369.68|0
1641982900000|2022-01-12 10:21:40|371.98|369.78|372.06|369.86|372.06|369.86|371.98|369.78|0
1641982910000|2022-01-12 10:21:50|372.16|369.96|371.98|369.78|372.16|369.96|371.98|369.78|0
1641982920000|2022-01-12 10:22:00|372.06|369.86|372.06|369.86|372.06|369.86|371.88|369.68|0
1641982930000|2022-01-12 10:22:10|371.88|369.68|371.88|369.68|371.88|369.68|371.88|369.68|0
1641982940000|2022-01-12 10:22:20|371.7|369.5|371.52|369.32|371.7|369.5|371.52|369.32|0
1641982950000|2022-01-12 10:22:30|371.34|369.14|371.34|369.14|371.34|369.14|371.34|369.14|0
1641982970000|2022-01-12 10:22:50|371.16|368.96|371.25|369.05|371.25|369.05|371.16|368.96|0
1641982980000|2022-01-12 10:23:00|371.16|368.96|371.15|368.95|371.16|368.96|371.15|368.95|0
1641982990000|2022-01-12 10:23:10|370.97|368.77|370.71|368.51|370.97|368.77|370.61|368.41|0
1641983000000|2022-01-12 10:23:20|370.79|368.59|370.43|368.23|370.79|368.59|370.43|368.23|0
1641983010000|2022-01-12 10:23:30|370.25|368.05|370.43|368.23|370.43|368.23|370.25|368.05|0
1641983030000|2022-01-12 10:23:50|370.25|368.05|370.43|368.23|370.43|368.23|370.25|368.05|0
1641983040000|2022-01-12 10:24:00|370.52|368.32|370.43|368.23|370.52|368.32|370.43|368.23|0
1641983050000|2022-01-12 10:24:10|370.34|368.14|370.34|368.14|370.34|368.14|370.34|368.14|0
1641983060000|2022-01-12 10:24:20|370.25|368.05|370.25|368.05|370.43|368.23|370.25|368.05|0
1641983080000|2022-01-12 10:24:40|370.43|368.23|370.43|368.23|370.43|368.23|370.43|368.23|0
1641983090000|2022-01-12 10:24:50|370.25|368.05|370.25|368.05|370.25|368.05|370.25|368.05|0
1641983100000|2022-01-12 10:25:00|370.07|367.87|370.16|367.96|370.16|367.96|370.07|367.87|0
1641983110000|2022-01-12 10:25:10|369.89|367.69|369.89|367.69|369.89|367.69|369.7|367.5|0
1641983120000|2022-01-12 10:25:20|370.07|367.87|370.16|367.96|370.16|367.96|370.07|367.87|0
1641983130000|2022-01-12 10:25:30|370.25|368.05|370.79|368.59|370.79|368.59|370.25|368.05|0
1641983140000|2022-01-12 10:25:40|370.61|368.41|370.61|368.41|370.79|368.59|370.61|368.41|0
1641983150000|2022-01-12 10:25:50|370.43|368.23|370.43|368.23|370.43|368.23|370.43|368.23|0
1641983160000|2022-01-12 10:26:00|370.61|368.41|370.61|368.41|370.61|368.41|370.61|368.41|0
1641983170000|2022-01-12 10:26:10|370.52|368.32|370.52|368.32|370.61|368.41|370.52|368.32|0
1641983180000|2022-01-12 10:26:20|370.43|368.23|370.61|368.41|370.61|368.41|370.43|368.23|0
1641983200000|2022-01-12 10:26:40|370.79|368.59|370.61|368.41|370.79|368.59|370.61|368.41|0
1641983210000|2022-01-12 10:26:50|370.7|368.5|370.7|368.5|370.7|368.5|370.7|368.5|0
1641983220000|2022-01-12 10:27:00|370.61|368.41|370.61|368.41|370.61|368.41|370.43|368.23|0
1641983230000|2022-01-12 10:27:10|370.7|368.5|370.61|368.41|370.7|368.5|370.61|368.41|0
1641983240000|2022-01-12 10:27:20|370.79|368.59|370.43|368.23|370.79|368.59|370.43|368.23|0
1641983250000|2022-01-12 10:27:30|370.52|368.32|370.43|368.23|370.52|368.32|370.43|368.23|0
1641983270000|2022-01-12 10:27:50|370.07|367.87|370.07|367.87|370.07|367.87|369.88|367.68|0
1641983280000|2022-01-12 10:28:00|369.88|367.68|369.88|367.68|369.88|367.68|369.88|367.68|0
1641983290000|2022-01-12 10:28:10|369.98|367.78|369.7|367.5|369.98|367.78|369.7|367.5|0
1641983300000|2022-01-12 10:28:20|369.88|367.68|369.88|367.68|369.88|367.68|369.88|367.68|0
1641983310000|2022-01-12 10:28:30|370.07|367.87|369.88|367.68|370.07|367.87|369.88|367.68|0
1641983330000|2022-01-12 10:28:50|370.07|367.87|370.61|368.41|370.61|368.41|370.07|367.87|0
1641983340000|2022-01-12 10:29:00|370.52|368.32|370.43|368.23|370.52|368.32|370.43|368.23|0
1641983350000|2022-01-12 10:29:10|370.61|368.41|370.61|368.41|370.61|368.41|370.61|368.41|0
1641983360000|2022-01-12 10:29:20|370.43|368.23|370.52|368.32|370.52|368.32|370.43|368.23|0
1641983370000|2022-01-12 10:29:30|370.43|368.23|370.61|368.41|370.61|368.41|370.43|368.23|0
1641983380000|2022-01-12 10:29:40|370.97|368.77|371.33|369.13|371.33|369.13|370.97|368.77|0
1641983390000|2022-01-12 10:29:50|371.15|368.95|371.15|368.95|371.33|369.13|370.97|368.77|0
1641983400000|2022-01-12 10:30:00|371.52|369.32|371.52|369.32|371.52|369.32|371.52|369.32|0
1641983410000|2022-01-12 10:30:10|371.15|368.95|370.97|368.77|371.15|368.95|370.97|368.77|0
1641983420000|2022-01-12 10:30:20|371.07|368.87|371.07|368.87|371.15|368.95|370.97|368.77|0
1641983430000|2022-01-12 10:30:30|371.15|368.95|370.79|368.59|371.15|368.95|370.79|368.59|0
1641983440000|2022-01-12 10:30:40|370.88|368.68|370.79|368.59|370.88|368.68|370.79|368.59|0
1641983450000|2022-01-12 10:30:50|371.07|368.87|371.07|368.87|371.07|368.87|371.07|368.87|0
1641983460000|2022-01-12 10:31:00|370.97|368.77|371.79|369.59|371.79|369.59|370.97|368.77|0
1641983470000|2022-01-12 10:31:10|371.7|369.5|371.7|369.5|371.88|369.68|371.7|369.5|0
1641983480000|2022-01-12 10:31:20|371.52|369.32|371.7|369.5|371.7|369.5|371.52|369.32|0
1641983500000|2022-01-12 10:31:40|371.61|369.41|371.33|369.13|371.7|369.5|371.33|369.13|0
1641983510000|2022-01-12 10:31:50|371.51|369.31|371.33|369.13|371.51|369.31|371.33|369.13|0
1641983520000|2022-01-12 10:32:00|371.43|369.23|371.33|369.13|371.43|369.23|371.33|369.13|0
1641983540000|2022-01-12 10:32:20|371.51|369.31|371.51|369.31|371.51|369.31|371.51|369.31|0
1641983550000|2022-01-12 10:32:30|371.33|369.13|371.51|369.31|371.51|369.31|371.33|369.13|0
1641983560000|2022-01-12 10:32:40|371.43|369.23|371.51|369.31|371.51|369.31|371.43|369.23|0
1641983570000|2022-01-12 10:32:50|371.61|369.41|371.88|369.68|371.88|369.68|371.61|369.41|0
1641983580000|2022-01-12 10:33:00|371.79|369.59|371.79|369.59|371.79|369.59|371.7|369.5|0
1641983590000|2022-01-12 10:33:10|371.88|369.68|372.6|370.4|372.6|370.4|371.88|369.68|0
1641983600000|2022-01-12 10:33:20|372.79|370.59|372.79|370.59|372.79|370.59|372.79|370.59|0
1641983610000|2022-01-12 10:33:30|372.6|370.4|372.79|370.59|372.79|370.59|372.6|370.4|0
1641983620000|2022-01-12 10:33:40|372.6|370.4|372.6|370.4|372.6|370.4|372.6|370.4|0
1641983630000|2022-01-12 10:33:50|372.7|370.5|372.79|370.59|372.79|370.59|372.6|370.4|0
1641983640000|2022-01-12 10:34:00|372.6|370.4|372.7|370.5|372.7|370.5|372.6|370.4|0
1641983650000|2022-01-12 10:34:10|372.6|370.4|372.79|370.59|372.79|370.59|372.6|370.4|0
1641983660000|2022-01-12 10:34:20|372.97|370.77|373.33|371.13|373.33|371.13|372.97|370.77|0
1641983670000|2022-01-12 10:34:30|373.15|370.95|373.15|370.95|373.33|371.13|373.15|370.95|0
1641983680000|2022-01-12 10:34:40|373.33|371.13|373.33|371.13|373.33|371.13|373.33|371.13|0
1641983690000|2022-01-12 10:34:50|373.51|371.31|373.33|371.13|373.51|371.31|373.33|371.13|0
1641983700000|2022-01-12 10:35:00|373.51|371.31|373.51|371.31|373.51|371.31|373.51|371.31|0
1641983710000|2022-01-12 10:35:10|373.33|371.13|373.33|371.13|373.33|371.13|373.33|371.13|0
1641983720000|2022-01-12 10:35:20|373.15|370.95|373.15|370.95|373.24|371.04|373.15|370.95|0
1641983730000|2022-01-12 10:35:30|372.79|370.59|372.79|370.59|372.79|370.59|372.6|370.4|0
1641983740000|2022-01-12 10:35:40|372.97|370.77|372.88|370.68|372.97|370.77|372.79|370.59|0
1641983750000|2022-01-12 10:35:50|372.79|370.59|372.97|370.77|372.97|370.77|372.79|370.59|0
1641983760000|2022-01-12 10:36:00|372.79|370.59|372.78|370.58|372.79|370.59|372.78|370.58|0
1641983770000|2022-01-12 10:36:10|372.6|370.4|372.42|370.22|372.6|370.4|372.42|370.22|0
1641983780000|2022-01-12 10:36:20|372.6|370.4|372.6|370.4|372.6|370.4|372.6|370.4|0
1641983790000|2022-01-12 10:36:30|372.24|370.04|372.24|370.04|372.24|370.04|372.24|370.04|0
1641983800000|2022-01-12 10:36:40|372.42|370.22|372.42|370.22|372.42|370.22|372.42|370.22|0
1641983810000|2022-01-12 10:36:50|372.6|370.4|372.6|370.4|372.6|370.4|372.6|370.4|0
1641983820000|2022-01-12 10:37:00|372.52|370.32|372.6|370.4|372.6|370.4|372.42|370.22|0
1641983830000|2022-01-12 10:37:10|372.42|370.22|372.24|370.04|372.42|370.22|372.15|369.95|0
1641983840000|2022-01-12 10:37:20|372.15|369.95|371.88|369.68|372.24|370.04|371.88|369.68|0
1641983850000|2022-01-12 10:37:30|372.06|369.86|372.24|370.04|372.24|370.04|372.06|369.86|0
1641983860000|2022-01-12 10:37:40|372.06|369.86|372.15|369.95|372.15|369.95|372.06|369.86|0
1641983870000|2022-01-12 10:37:50|372.24|370.04|372.24|370.04|372.24|370.04|372.24|370.04|0
1641983880000|2022-01-12 10:38:00|372.06|369.86|372.15|369.95|372.15|369.95|372.06|369.86|0
1641983890000|2022-01-12 10:38:10|372.24|370.04|372.6|370.4|372.6|370.4|372.24|370.04|0
1641983900000|2022-01-12 10:38:20|372.42|370.22|372.42|370.22|372.42|370.22|372.24|370.04|0
1641983910000|2022-01-12 10:38:30|372.24|370.04|372.24|370.04|372.24|370.04|372.24|370.04|0
1641983920000|2022-01-12 10:38:40|372.06|369.86|371.97|369.77|372.06|369.86|371.97|369.77|0
1641983930000|2022-01-12 10:38:50|371.88|369.68|372.06|369.86|372.06|369.86|371.88|369.68|0
1641983950000|2022-01-12 10:39:10|371.88|369.68|371.88|369.68|371.88|369.68|371.88|369.68|0
1641983960000|2022-01-12 10:39:20|371.79|369.59|371.88|369.68|371.88|369.68|371.79|369.59|0
1641983980000|2022-01-12 10:39:40|371.97|369.77|372.06|369.86|372.24|370.04|371.97|369.77|0
1641983990000|2022-01-12 10:39:50|371.88|369.68|371.88|369.68|371.88|369.68|371.88|369.68|0
1641984000000|2022-01-12 10:40:00|372.06|369.86|371.88|369.68|372.15|369.95|371.88|369.68|0
1641984020000|2022-01-12 10:40:20|371.97|369.77|372.24|370.04|372.24|370.04|371.97|369.77|0
1641984030000|2022-01-12 10:40:30|372.06|369.86|371.88|369.68|372.15|369.95|371.88|369.68|0
1641984040000|2022-01-12 10:40:40|371.97|369.77|371.88|369.68|371.97|369.77|371.88|369.68|0
1641984050000|2022-01-12 10:40:50|372.06|369.86|371.97|369.77|372.06|369.86|371.87|369.67|0
1641984060000|2022-01-12 10:41:00|371.87|369.67|371.51|369.31|371.87|369.67|371.51|369.31|0
1641984070000|2022-01-12 10:41:10|371.61|369.41|371.51|369.31|371.69|369.49|371.51|369.31|0
1641984080000|2022-01-12 10:41:20|371.69|369.49|371.69|369.49|371.69|369.49|371.51|369.31|0
1641984090000|2022-01-12 10:41:30|371.87|369.67|371.87|369.67|371.87|369.67|371.87|369.67|0
1641984100000|2022-01-12 10:41:40|371.97|369.77|371.87|369.67|371.97|369.77|371.87|369.67|0
1641984110000|2022-01-12 10:41:50|371.69|369.49|371.87|369.67|371.87|369.67|371.69|369.49|0
1641984120000|2022-01-12 10:42:00|371.69|369.49|372.06|369.86|372.06|369.86|371.69|369.49|0
1641984130000|2022-01-12 10:42:10|371.87|369.67|372.06|369.86|372.06|369.86|371.87|369.67|0
1641984140000|2022-01-12 10:42:20|371.87|369.67|372.06|369.86|372.06|369.86|371.87|369.67|0
1641984150000|2022-01-12 10:42:30|371.97|369.77|371.69|369.49|371.97|369.77|371.69|369.49|0
1641984160000|2022-01-12 10:42:40|371.51|369.31|371.51|369.31|371.51|369.31|371.51|369.31|0
1641984170000|2022-01-12 10:42:50|371.69|369.49|371.69|369.49|371.69|369.49|371.51|369.31|0
1641984180000|2022-01-12 10:43:00|371.87|369.67|371.87|369.67|371.87|369.67|371.69|369.49|0
1641984190000|2022-01-12 10:43:10|371.69|369.49|371.51|369.31|371.79|369.59|371.51|369.31|0
1641984210000|2022-01-12 10:43:30|371.69|369.49|371.79|369.59|371.79|369.59|371.69|369.49|0
1641984220000|2022-01-12 10:43:40|371.69|369.49|371.69|369.49|371.87|369.67|371.69|369.49|0
1641984230000|2022-01-12 10:43:50|371.87|369.67|371.87|369.67|371.87|369.67|371.87|369.67|0
1641984240000|2022-01-12 10:44:00|371.69|369.49|371.69|369.49|371.69|369.49|371.69|369.49|0
1641984250000|2022-01-12 10:44:10|371.87|369.67|371.69|369.49|371.87|369.67|371.69|369.49|0
1641984260000|2022-01-12 10:44:20|371.61|369.41|371.69|369.49|371.69|369.49|371.61|369.41|0
1641984270000|2022-01-12 10:44:30|371.51|369.31|371.61|369.41|371.61|369.41|371.51|369.31|0
1641984280000|2022-01-12 10:44:40|371.51|369.31|371.51|369.31|371.51|369.31|371.51|369.31|0
1641984290000|2022-01-12 10:44:50|371.33|369.13|371.33|369.13|371.33|369.13|371.33|369.13|0
1641984300000|2022-01-12 10:45:00|371.15|368.95|371.15|368.95|371.15|368.95|371.15|368.95|0
1641984310000|2022-01-12 10:45:10|370.97|368.77|370.6|368.4|370.97|368.77|370.52|368.32|0
1641984320000|2022-01-12 10:45:20|370.42|368.22|370.34|368.14|370.42|368.22|370.34|368.14|0
1641984330000|2022-01-12 10:45:30|370.24|368.04|369.88|367.68|370.24|368.04|369.88|367.68|0
1641984340000|2022-01-12 10:45:40|369.97|367.77|370.06|367.86|370.06|367.86|369.88|367.68|0
1641984350000|2022-01-12 10:45:50|370.24|368.04|370.24|368.04|370.24|368.04|370.24|368.04|0
1641984360000|2022-01-12 10:46:00|370.42|368.22|370.24|368.04|370.42|368.22|370.24|368.04|0
1641984370000|2022-01-12 10:46:10|369.88|367.68|369.88|367.68|369.88|367.68|369.88|367.68|0
1641984380000|2022-01-12 10:46:20|370.06|367.86|370.06|367.86|370.15|367.95|370.06|367.86|0
1641984390000|2022-01-12 10:46:30|370.24|368.04|370.06|367.86|370.24|368.04|370.06|367.86|0
1641984400000|2022-01-12 10:46:40|369.88|367.68|369.61|367.41|369.88|367.68|369.52|367.32|0
1641984410000|2022-01-12 10:46:50|369.7|367.5|369.52|367.32|369.7|367.5|369.52|367.32|0
1641984420000|2022-01-12 10:47:00|369.34|367.14|369.52|367.32|369.52|367.32|369.34|367.14|0
1641984430000|2022-01-12 10:47:10|369.7|367.5|369.7|367.5|369.7|367.5|369.7|367.5|0
1641984440000|2022-01-12 10:47:20|369.52|367.32|369.88|367.68|369.88|367.68|369.52|367.32|0
1641984450000|2022-01-12 10:47:30|369.7|367.5|369.7|367.5|369.7|367.5|369.7|367.5|0
1641984470000|2022-01-12 10:47:50|369.88|367.68|369.79|367.59|369.88|367.68|369.79|367.59|0
1641984480000|2022-01-12 10:48:00|369.7|367.5|369.34|367.14|369.7|367.5|369.34|367.14|0
1641984490000|2022-01-12 10:48:10|369.52|367.32|369.52|367.32|369.52|367.32|369.52|367.32|0
1641984500000|2022-01-12 10:48:20|369.7|367.5|369.79|367.59|369.79|367.59|369.7|367.5|0
1641984510000|2022-01-12 10:48:30|369.88|367.68|369.88|367.68|369.88|367.68|369.79|367.59|0
1641984520000|2022-01-12 10:48:40|369.7|367.5|369.88|367.68|369.88|367.68|369.7|367.5|0
1641984530000|2022-01-12 10:48:50|369.7|367.5|369.79|367.59|369.88|367.68|369.7|367.5|0
1641984540000|2022-01-12 10:49:00|369.7|367.5|369.33|367.13|369.7|367.5|369.33|367.13|0
1641984550000|2022-01-12 10:49:10|369.52|367.32|369.33|367.13|369.52|367.32|369.33|367.13|0
1641984570000|2022-01-12 10:49:30|369.52|367.32|369.52|367.32|369.52|367.32|369.43|367.23|0
1641984580000|2022-01-12 10:49:40|369.43|367.23|369.43|367.23|369.43|367.23|369.43|367.23|0
1641984590000|2022-01-12 10:49:50|369.52|367.32|369.33|367.13|369.52|367.32|369.33|367.13|0
1641984600000|2022-01-12 10:50:00|369.52|367.32|369.52|367.32|369.52|367.32|369.52|367.32|0
1641984610000|2022-01-12 10:50:10|369.33|367.13|369.33|367.13|369.33|367.13|369.33|367.13|0
1641984620000|2022-01-12 10:50:20|369.43|367.23|369.52|367.32|369.52|367.32|369.43|367.23|0
1641984630000|2022-01-12 10:50:30|369.33|367.13|369.33|367.13|369.33|367.13|369.33|367.13|0
1641984670000|2022-01-12 10:51:10|369.15|366.95|368.97|366.77|369.15|366.95|368.97|366.77|0
1641984680000|2022-01-12 10:51:20|369.15|366.95|369.15|366.95|369.15|366.95|369.15|366.95|0
1641984710000|2022-01-12 10:51:50|369.33|367.13|369.33|367.13|369.33|367.13|369.33|367.13|0
1641984720000|2022-01-12 10:52:00|369.51|367.31|369.7|367.5|369.7|367.5|369.51|367.31|0
1641984740000|2022-01-12 10:52:20|369.88|367.68|369.88|367.68|369.88|367.68|369.88|367.68|0
1641984750000|2022-01-12 10:52:30|369.79|367.59|369.79|367.59|369.88|367.68|369.79|367.59|0
1641984760000|2022-01-12 10:52:40|369.88|367.68|369.97|367.77|369.97|367.77|369.88|367.68|0
1641984770000|2022-01-12 10:52:50|369.88|367.68|370.06|367.86|370.06|367.86|369.88|367.68|0
1641984830000|2022-01-12 10:53:50|370.24|368.04|370.42|368.22|370.42|368.22|370.24|368.04|0
1641984840000|2022-01-12 10:54:00|370.24|368.04|370.24|368.04|370.24|368.04|370.24|368.04|0
1641984850000|2022-01-12 10:54:10|370.42|368.22|370.42|368.22|370.42|368.22|370.42|368.22|0
1641984860000|2022-01-12 10:54:20|370.24|368.04|370.24|368.04|370.24|368.04|370.24|368.04|0
1641984870000|2022-01-12 10:54:30|370.42|368.22|370.24|368.04|370.42|368.22|370.24|368.04|0
1641984880000|2022-01-12 10:54:40|370.42|368.22|370.06|367.86|370.42|368.22|370.06|367.86|0
1641984890000|2022-01-12 10:54:50|369.88|367.68|369.69|367.49|369.88|367.68|369.69|367.49|0
1641984900000|2022-01-12 10:55:00|369.88|367.68|369.88|367.68|369.97|367.77|369.88|367.68|0
1641984910000|2022-01-12 10:55:10|370.06|367.86|369.51|367.31|370.06|367.86|369.51|367.31|0
1641984920000|2022-01-12 10:55:20|369.43|367.23|369.25|367.05|369.43|367.23|369.15|366.95|0
1641984930000|2022-01-12 10:55:30|369.15|366.95|369.51|367.31|369.51|367.31|369.15|366.95|0
1641984940000|2022-01-12 10:55:40|369.69|367.49|369.51|367.31|369.69|367.49|369.51|367.31|0
1641984950000|2022-01-12 10:55:50|369.33|367.13|369.33|367.13|369.33|367.13|369.33|367.13|0
1641984960000|2022-01-12 10:56:00|369.51|367.31|369.51|367.31|369.51|367.31|369.51|367.31|0
1641984970000|2022-01-12 10:56:10|369.33|367.13|369.51|367.31|369.51|367.31|369.33|367.13|0
1641985000000|2022-01-12 10:56:40|369.69|367.49|369.51|367.31|369.69|367.49|369.51|367.31|0
1641985010000|2022-01-12 10:56:50|369.69|367.49|369.69|367.49|369.69|367.49|369.69|367.49|0
1641985020000|2022-01-12 10:57:00|369.51|367.31|369.33|367.13|369.51|367.31|369.33|367.13|0
1641985030000|2022-01-12 10:57:10|369.15|366.95|368.79|366.59|369.15|366.95|368.79|366.59|0
1641985040000|2022-01-12 10:57:20|368.97|366.77|368.97|366.77|368.97|366.77|368.79|366.59|0
1641985050000|2022-01-12 10:57:30|368.79|366.59|368.97|366.77|368.97|366.77|368.79|366.59|0
1641985060000|2022-01-12 10:57:40|368.79|366.59|368.88|366.68|368.97|366.77|368.79|366.59|0
1641985070000|2022-01-12 10:57:50|368.97|366.77|368.97|366.77|368.97|366.77|368.97|366.77|0
1641985080000|2022-01-12 10:58:00|369.15|366.95|369.33|367.13|369.33|367.13|369.15|366.95|0
1641985090000|2022-01-12 10:58:10|369.15|366.95|369.33|367.13|369.33|367.13|369.15|366.95|0
1641985100000|2022-01-12 10:58:20|369.43|367.23|369.43|367.23|369.43|367.23|369.43|367.23|0
1641985110000|2022-01-12 10:58:30|369.51|367.31|369.15|366.95|369.51|367.31|369.15|366.95|0
1641985130000|2022-01-12 10:58:50|369.24|367.04|369.24|367.04|369.24|367.04|369.24|367.04|0
1641985140000|2022-01-12 10:59:00|369.33|367.13|369.33|367.13|369.33|367.13|369.33|367.13|0
1641985150000|2022-01-12 10:59:10|369.15|366.95|369.24|367.04|369.24|367.04|369.15|366.95|0
1641985160000|2022-01-12 10:59:20|369.15|366.95|369.33|367.13|369.33|367.13|369.15|366.95|0
1641985170000|2022-01-12 10:59:30|369.15|366.95|369.15|366.95|369.15|366.95|369.15|366.95|0
1641985180000|2022-01-12 10:59:40|369.33|367.13|369.33|367.13|369.33|367.13|369.33|367.13|0
1641985190000|2022-01-12 10:59:50|369.15|366.95|369.33|367.13|369.33|367.13|369.15|366.95|0
1641985200000|2022-01-12 11:00:00|369.15|366.95|368.79|366.59|369.15|366.95|368.61|366.41|0
1641985210000|2022-01-12 11:00:10|368.97|366.77|368.97|366.77|369.15|366.95|368.97|366.77|0
1641985220000|2022-01-12 11:00:20|368.79|366.59|368.7|366.5|368.79|366.59|368.7|366.5|0
1641985230000|2022-01-12 11:00:30|368.61|366.41|368.43|366.23|368.61|366.41|368.43|366.23|0
1641985240000|2022-01-12 11:00:40|368.61|366.41|368.43|366.23|368.61|366.41|368.43|366.23|0
1641985250000|2022-01-12 11:00:50|368.25|366.05|368.25|366.05|368.25|366.05|368.25|366.05|0
1641985270000|2022-01-12 11:01:10|368.07|365.87|367.89|365.69|368.07|365.87|367.7|365.5|0
1641985280000|2022-01-12 11:01:20|367.8|365.6|367.88|365.68|367.88|365.68|367.8|365.6|0
1641985290000|2022-01-12 11:01:30|368.07|365.87|368.07|365.87|368.07|365.87|368.07|365.87|0
1641985300000|2022-01-12 11:01:40|367.88|365.68|368.07|365.87|368.07|365.87|367.88|365.68|0
1641985330000|2022-01-12 11:02:10|368.25|366.05|368.16|365.96|368.34|366.14|368.16|365.96|0
1641985340000|2022-01-12 11:02:20|368.25|366.05|368.07|365.87|368.25|366.05|368.07|365.87|0
1641985350000|2022-01-12 11:02:30|367.88|365.68|367.88|365.68|367.88|365.68|367.88|365.68|0
1641985360000|2022-01-12 11:02:40|367.98|365.78|367.98|365.78|367.98|365.78|367.98|365.78|0
1641985370000|2022-01-12 11:02:50|368.07|365.87|367.88|365.68|368.07|365.87|367.88|365.68|0
1641985380000|2022-01-12 11:03:00|367.52|365.32|367.52|365.32|367.52|365.32|367.52|365.32|0
1641985400000|2022-01-12 11:03:20|367.7|365.5|367.7|365.5|367.7|365.5|367.62|365.42|0
1641985410000|2022-01-12 11:03:30|367.88|365.68|367.8|365.6|367.88|365.68|367.8|365.6|0
1641985420000|2022-01-12 11:03:40|367.88|365.68|367.88|365.68|367.88|365.68|367.88|365.68|0
1641985430000|2022-01-12 11:03:50|367.7|365.5|367.88|365.68|367.88|365.68|367.7|365.5|0
1641985440000|2022-01-12 11:04:00|368.06|365.86|368.16|365.96|368.25|366.05|368.06|365.86|0
1641985450000|2022-01-12 11:04:10|368.25|366.05|368.06|365.86|368.25|366.05|368.06|365.86|0
1641985480000|2022-01-12 11:04:40|368.25|366.05|368.25|366.05|368.43|366.23|368.25|366.05|0
1641985490000|2022-01-12 11:04:50|368.24|366.04|368.61|366.41|368.61|366.41|368.24|366.04|0
1641985500000|2022-01-12 11:05:00|368.7|366.5|368.79|366.59|368.79|366.59|368.7|366.5|0
1641985510000|2022-01-12 11:05:10|368.7|366.5|368.43|366.23|368.79|366.59|368.43|366.23|0
1641985520000|2022-01-12 11:05:20|368.24|366.04|368.24|366.04|368.24|366.04|368.24|366.04|0
1641985530000|2022-01-12 11:05:30|368.06|365.86|368.06|365.86|368.06|365.86|368.06|365.86|0
1641985540000|2022-01-12 11:05:40|368.16|365.96|368.06|365.86|368.16|365.96|368.06|365.86|0
1641985550000|2022-01-12 11:05:50|367.98|365.78|367.88|365.68|367.98|365.78|367.88|365.68|0
1641985580000|2022-01-12 11:06:20|367.7|365.5|367.7|365.5|367.7|365.5|367.7|365.5|0
1641985590000|2022-01-12 11:06:30|367.8|365.6|367.7|365.5|367.8|365.6|367.7|365.5|0
1641985600000|2022-01-12 11:06:40|367.8|365.6|367.88|365.68|367.88|365.68|367.8|365.6|0
1641985610000|2022-01-12 11:06:50|368.24|366.04|368.42|366.22|368.42|366.22|368.24|366.04|0
1641985620000|2022-01-12 11:07:00|368.24|366.04|368.42|366.22|368.42|366.22|368.24|366.04|0
1641985630000|2022-01-12 11:07:10|368.24|366.04|368.24|366.04|368.24|366.04|368.24|366.04|0
1641985640000|2022-01-12 11:07:20|368.34|366.14|368.42|366.22|368.42|366.22|368.34|366.14|0
1641985650000|2022-01-12 11:07:30|368.61|366.41|368.7|366.5|368.7|366.5|368.61|366.41|0
1641985660000|2022-01-12 11:07:40|368.79|366.59|369.06|366.86|369.06|366.86|368.79|366.59|0
1641985670000|2022-01-12 11:07:50|369.15|366.95|368.97|366.77|369.15|366.95|368.97|366.77|0
1641985680000|2022-01-12 11:08:00|368.79|366.59|368.79|366.59|368.97|366.77|368.79|366.59|0
1641985690000|2022-01-12 11:08:10|368.88|366.68|368.79|366.59|368.88|366.68|368.79|366.59|0
1641985700000|2022-01-12 11:08:20|368.97|366.77|368.97|366.77|368.97|366.77|368.97|366.77|0
1641985710000|2022-01-12 11:08:30|369.15|366.95|368.97|366.77|369.15|366.95|368.97|366.77|0
1641985720000|2022-01-12 11:08:40|368.79|366.59|368.97|366.77|368.97|366.77|368.79|366.59|0
1641985740000|2022-01-12 11:09:00|369.15|366.95|368.97|366.77|369.15|366.95|368.97|366.77|0
1641985750000|2022-01-12 11:09:10|369.06|366.86|369.15|366.95|369.15|366.95|369.06|366.86|0
1641985760000|2022-01-12 11:09:20|369.33|367.13|369.33|367.13|369.33|367.13|369.33|367.13|0
1641985780000|2022-01-12 11:09:40|369.51|367.31|369.69|367.49|369.87|367.67|369.51|367.31|0
1641985810000|2022-01-12 11:10:10|369.51|367.31|369.51|367.31|369.69|367.49|369.51|367.31|0
1641985820000|2022-01-12 11:10:20|369.69|367.49|370.05|367.85|370.05|367.85|369.69|367.49|0
1641985830000|2022-01-12 11:10:30|369.96|367.76|370.05|367.85|370.05|367.85|369.87|367.67|0
1641985840000|2022-01-12 11:10:40|370.15|367.95|370.05|367.85|370.15|367.95|370.05|367.85|0
1641985850000|2022-01-12 11:10:50|370.23|368.03|370.23|368.03|370.23|368.03|370.05|367.85|0
1641985860000|2022-01-12 11:11:00|370.05|367.85|370.23|368.03|370.23|368.03|370.05|367.85|0
1641985910000|2022-01-12 11:11:50|370.05|367.85|370.23|368.03|370.23|368.03|370.05|367.85|0
1641985920000|2022-01-12 11:12:00|370.59|368.39|370.41|368.21|370.59|368.39|370.41|368.21|0
1641985940000|2022-01-12 11:12:20|370.23|368.03|370.05|367.85|370.23|368.03|370.05|367.85|0
1641985950000|2022-01-12 11:12:30|370.23|368.03|370.15|367.95|370.23|368.03|370.15|367.95|0
1641985960000|2022-01-12 11:12:40|370.05|367.85|369.87|367.67|370.05|367.85|369.87|367.67|0
1641985980000|2022-01-12 11:13:00|369.69|367.49|369.69|367.49|369.69|367.49|369.69|367.49|0
1641985990000|2022-01-12 11:13:10|369.6|367.4|369.87|367.67|369.87|367.67|369.6|367.4|0
1641986000000|2022-01-12 11:13:20|369.69|367.49|369.87|367.67|369.87|367.67|369.69|367.49|0
1641986010000|2022-01-12 11:13:30|369.69|367.49|369.69|367.49|369.69|367.49|369.69|367.49|0
1641986020000|2022-01-12 11:13:40|369.87|367.67|370.23|368.03|370.23|368.03|369.87|367.67|0
1641986040000|2022-01-12 11:14:00|370.05|367.85|370.23|368.03|370.41|368.21|370.05|367.85|0
1641986050000|2022-01-12 11:14:10|370.14|367.94|370.14|367.94|370.14|367.94|370.14|367.94|0
1641986060000|2022-01-12 11:14:20|370.05|367.85|370.23|368.03|370.23|368.03|370.05|367.85|0
1641986070000|2022-01-12 11:14:30|370.05|367.85|370.05|367.85|370.05|367.85|370.05|367.85|0
1641986080000|2022-01-12 11:14:40|369.96|367.76|370.05|367.85|370.05|367.85|369.96|367.76|0
1641986090000|2022-01-12 11:14:50|369.87|367.67|369.87|367.67|369.87|367.67|369.87|367.67|0
1641986100000|2022-01-12 11:15:00|369.69|367.49|369.78|367.58|369.78|367.58|369.69|367.49|0
1641986110000|2022-01-12 11:15:10|369.87|367.67|369.69|367.49|369.87|367.67|369.69|367.49|0
1641986120000|2022-01-12 11:15:20|369.87|367.67|369.87|367.67|369.87|367.67|369.87|367.67|0
1641986140000|2022-01-12 11:15:40|370.05|367.85|369.96|367.76|370.05|367.85|369.87|367.67|0
1641986150000|2022-01-12 11:15:50|369.87|367.67|369.87|367.67|369.87|367.67|369.87|367.67|0
1641986160000|2022-01-12 11:16:00|369.78|367.58|369.87|367.67|369.87|367.67|369.69|367.49|0
1641986170000|2022-01-12 11:16:10|369.78|367.58|369.33|367.13|369.78|367.58|369.33|367.13|0
1641986180000|2022-01-12 11:16:20|369.51|367.31|369.69|367.49|369.69|367.49|369.51|367.31|0
1641986190000|2022-01-12 11:16:30|369.51|367.31|369.33|367.13|369.51|367.31|369.33|367.13|0
1641986200000|2022-01-12 11:16:40|369.14|366.94|369.33|367.13|369.33|367.13|369.14|366.94|0
1641986220000|2022-01-12 11:17:00|369.51|367.31|369.51|367.31|369.51|367.31|369.51|367.31|0
1641986230000|2022-01-12 11:17:10|369.69|367.49|369.51|367.31|369.69|367.49|369.51|367.31|0
1641986240000|2022-01-12 11:17:20|369.33|367.13|369.33|367.13|369.33|367.13|369.33|367.13|0
1641986250000|2022-01-12 11:17:30|369.14|366.94|369.33|367.13|369.51|367.31|369.14|366.94|0
1641986260000|2022-01-12 11:17:40|369.14|366.94|369.14|366.94|369.14|366.94|369.14|366.94|0
1641986270000|2022-01-12 11:17:50|369.33|367.13|369.33|367.13|369.33|367.13|369.33|367.13|0
1641986280000|2022-01-12 11:18:00|369.51|367.31|369.51|367.31|369.51|367.31|369.51|367.31|0
1641986290000|2022-01-12 11:18:10|369.69|367.49|369.69|367.49|369.69|367.49|369.69|367.49|0
1641986300000|2022-01-12 11:18:20|369.51|367.31|369.14|366.94|369.51|367.31|369.14|366.94|0
1641986310000|2022-01-12 11:18:30|369.33|367.13|369.69|367.49|369.87|367.67|369.33|367.13|0
1641986320000|2022-01-12 11:18:40|369.51|367.31|369.51|367.31|369.51|367.31|369.51|367.31|0
1641986340000|2022-01-12 11:19:00|370.23|368.03|370.23|368.03|370.23|368.03|370.23|368.03|0
1641986350000|2022-01-12 11:19:10|370.41|368.21|370.59|368.39|370.59|368.39|370.41|368.21|0
1641986360000|2022-01-12 11:19:20|370.41|368.21|370.59|368.39|370.59|368.39|370.41|368.21|0
1641986370000|2022-01-12 11:19:30|370.41|368.21|370.41|368.21|370.41|368.21|370.41|368.21|0
1641986380000|2022-01-12 11:19:40|370.59|368.39|370.59|368.39|370.59|368.39|370.41|368.21|0
1641986420000|2022-01-12 11:20:20|370.41|368.21|370.59|368.39|370.59|368.39|370.41|368.21|0
1641986430000|2022-01-12 11:20:30|370.41|368.21|370.41|368.21|370.41|368.21|370.41|368.21|0
1641986440000|2022-01-12 11:20:40|370.59|368.39|370.41|368.21|370.59|368.39|370.41|368.21|0
1641986470000|2022-01-12 11:21:10|370.5|368.3|370.41|368.21|370.5|368.3|370.41|368.21|0
1641986480000|2022-01-12 11:21:20|370.05|367.85|370.05|367.85|370.05|367.85|370.05|367.85|0
1641986490000|2022-01-12 11:21:30|369.87|367.67|369.87|367.67|369.87|367.67|369.87|367.67|0
1641986500000|2022-01-12 11:21:40|369.69|367.49|370.05|367.85|370.05|367.85|369.69|367.49|0
1641986510000|2022-01-12 11:21:50|369.96|367.76|369.87|367.67|370.05|367.85|369.87|367.67|0
1641986530000|2022-01-12 11:22:10|369.69|367.49|369.69|367.49|369.69|367.49|369.69|367.49|0
1641986540000|2022-01-12 11:22:20|369.87|367.67|370.05|367.85|370.05|367.85|369.87|367.67|0
1641986550000|2022-01-12 11:22:30|369.87|367.67|369.87|367.67|369.87|367.67|369.87|367.67|0
1641986560000|2022-01-12 11:22:40|369.69|367.49|369.69|367.49|369.69|367.49|369.69|367.49|0
1641986570000|2022-01-12 11:22:50|369.5|367.3|369.5|367.3|369.5|367.3|369.5|367.3|0
1641986580000|2022-01-12 11:23:00|369.69|367.49|369.69|367.49|369.69|367.49|369.69|367.49|0
1641986600000|2022-01-12 11:23:20|369.5|367.3|369.5|367.3|369.6|367.4|369.5|367.3|0
1641986620000|2022-01-12 11:23:40|369.69|367.49|369.69|367.49|369.69|367.49|369.69|367.49|0
1641986630000|2022-01-12 11:23:50|369.87|367.67|369.96|367.76|369.96|367.76|369.87|367.67|0
1641986640000|2022-01-12 11:24:00|370.05|367.85|369.87|367.67|370.05|367.85|369.87|367.67|0
1641986650000|2022-01-12 11:24:10|369.78|367.58|369.42|367.22|369.78|367.58|369.42|367.22|0
1641986660000|2022-01-12 11:24:20|369.32|367.12|369.5|367.3|369.5|367.3|369.32|367.12|0
1641986670000|2022-01-12 11:24:30|369.32|367.12|369.32|367.12|369.32|367.12|369.32|367.12|0
1641986680000|2022-01-12 11:24:40|369.42|367.22|368.96|366.76|369.42|367.22|368.96|366.76|0
1641986700000|2022-01-12 11:25:00|369.14|366.94|369.14|366.94|369.14|366.94|369.14|366.94|0
1641986720000|2022-01-12 11:25:20|368.87|366.67|368.96|366.76|368.96|366.76|368.78|366.58|0
1641986730000|2022-01-12 11:25:30|368.87|366.67|368.78|366.58|368.87|366.67|368.78|366.58|0
1641986740000|2022-01-12 11:25:40|368.87|366.67|368.87|366.67|368.87|366.67|368.87|366.67|0
1641986750000|2022-01-12 11:25:50|368.96|366.76|368.96|366.76|368.96|366.76|368.96|366.76|0
1641986760000|2022-01-12 11:26:00|369.14|366.94|369.14|366.94|369.14|366.94|369.14|366.94|0
1641986780000|2022-01-12 11:26:20|369.32|367.12|369.32|367.12|369.32|367.12|369.32|367.12|0
1641986790000|2022-01-12 11:26:30|369.24|367.04|369.32|367.12|369.32|367.12|369.24|367.04|0
1641986800000|2022-01-12 11:26:40|369.24|367.04|369.42|367.22|369.5|367.3|369.24|367.04|0
1641986810000|2022-01-12 11:26:50|369.5|367.3|369.5|367.3|369.5|367.3|369.5|367.3|0
1641986820000|2022-01-12 11:27:00|369.6|367.4|369.68|367.48|369.68|367.48|369.6|367.4|0
1641986830000|2022-01-12 11:27:10|369.78|367.58|370.05|367.85|370.05|367.85|369.78|367.58|0
1641986840000|2022-01-12 11:27:20|369.87|367.67|370.05|367.85|370.05|367.85|369.87|367.67|0
1641986850000|2022-01-12 11:27:30|370.23|368.03|370.23|368.03|370.23|368.03|370.23|368.03|0
1641986860000|2022-01-12 11:27:40|370.41|368.21|370.41|368.21|370.41|368.21|370.41|368.21|0
1641986880000|2022-01-12 11:28:00|370.23|368.03|370.23|368.03|370.23|368.03|370.05|367.85|0
1641986890000|2022-01-12 11:28:10|370.05|367.85|370.05|367.85|370.05|367.85|369.86|367.66|0
1641986900000|2022-01-12 11:28:20|369.86|367.66|370.05|367.85|370.23|368.03|369.86|367.66|0
1641986910000|2022-01-12 11:28:30|369.96|367.76|370.23|368.03|370.23|368.03|369.86|367.66|0
1641986920000|2022-01-12 11:28:40|370.05|367.85|370.05|367.85|370.05|367.85|370.05|367.85|0
1641986950000|2022-01-12 11:29:10|370.14|367.94|370.41|368.21|370.41|368.21|370.14|367.94|0
1641986960000|2022-01-12 11:29:20|370.59|368.39|370.41|368.21|370.59|368.39|370.41|368.21|0
1641986970000|2022-01-12 11:29:30|370.59|368.39|370.41|368.21|370.59|368.39|370.41|368.21|0
1641986980000|2022-01-12 11:29:40|370.23|368.03|370.41|368.21|370.41|368.21|370.23|368.03|0
1641986990000|2022-01-12 11:29:50|370.32|368.12|370.23|368.03|370.32|368.12|370.23|368.03|0
1641987000000|2022-01-12 11:30:00|370.05|367.85|370.14|367.94|370.14|367.94|370.05|367.85|0
1641987010000|2022-01-12 11:30:10|370.05|367.85|370.23|368.03|370.23|368.03|370.05|367.85|0
1641987030000|2022-01-12 11:30:30|370.41|368.21|370.59|368.39|370.59|368.39|370.41|368.21|0
1641987040000|2022-01-12 11:30:40|370.41|368.21|370.23|368.03|370.41|368.21|370.23|368.03|0
1641987050000|2022-01-12 11:30:50|370.41|368.21|370.41|368.21|370.41|368.21|370.23|368.03|0
1641987060000|2022-01-12 11:31:00|370.05|367.85|369.86|367.66|370.05|367.85|369.68|367.48|0
1641987080000|2022-01-12 11:31:20|370.04|367.84|370.04|367.84|370.04|367.84|370.04|367.84|0
1641987100000|2022-01-12 11:31:40|370.23|368.03|370.41|368.21|370.59|368.39|370.23|368.03|0
1641987110000|2022-01-12 11:31:50|370.23|368.03|370.23|368.03|370.23|368.03|370.23|368.03|0
1641987120000|2022-01-12 11:32:00|370.32|368.12|370.23|368.03|370.41|368.21|370.23|368.03|0
1641987130000|2022-01-12 11:32:10|370.41|368.21|370.23|368.03|370.41|368.21|370.04|367.84|0
1641987140000|2022-01-12 11:32:20|369.86|367.66|370.04|367.84|370.04|367.84|369.86|367.66|0
1641987150000|2022-01-12 11:32:30|370.23|368.03|370.04|367.84|370.23|368.03|370.04|367.84|0
1641987160000|2022-01-12 11:32:40|369.86|367.66|369.86|367.66|369.86|367.66|369.78|367.58|0
1641987170000|2022-01-12 11:32:50|369.68|367.48|369.86|367.66|369.86|367.66|369.68|367.48|0
1641987180000|2022-01-12 11:33:00|370.04|367.84|369.86|367.66|370.04|367.84|369.86|367.66|0
1641987190000|2022-01-12 11:33:10|370.04|367.84|370.23|368.03|370.23|368.03|370.04|367.84|0
1641987200000|2022-01-12 11:33:20|370.14|367.94|369.86|367.66|370.14|367.94|369.86|367.66|0
1641987210000|2022-01-12 11:33:30|369.68|367.48|369.86|367.66|369.86|367.66|369.68|367.48|0
1641987230000|2022-01-12 11:33:50|369.68|367.48|369.68|367.48|369.78|367.58|369.68|367.48|0
1641987240000|2022-01-12 11:34:00|369.86|367.66|369.68|367.48|369.86|367.66|369.68|367.48|0
1641987250000|2022-01-12 11:34:10|369.5|367.3|369.41|367.21|369.5|367.3|369.32|367.12|0
1641987260000|2022-01-12 11:34:20|369.5|367.3|369.5|367.3|369.5|367.3|369.5|367.3|0
1641987270000|2022-01-12 11:34:30|369.86|367.66|369.86|367.66|369.86|367.66|369.86|367.66|0
1641987280000|2022-01-12 11:34:40|369.96|367.76|370.04|367.84|370.04|367.84|369.86|367.66|0
1641987290000|2022-01-12 11:34:50|369.86|367.66|370.04|367.84|370.04|367.84|369.86|367.66|0
1641987300000|2022-01-12 11:35:00|369.86|367.66|369.86|367.66|369.86|367.66|369.86|367.66|0
1641987310000|2022-01-12 11:35:10|369.68|367.48|369.68|367.48|369.68|367.48|369.68|367.48|0
1641987320000|2022-01-12 11:35:20|369.86|367.66|369.86|367.66|369.86|367.66|369.86|367.66|0
1641987340000|2022-01-12 11:35:40|370.04|367.84|370.04|367.84|370.14|367.94|370.04|367.84|0
1641987360000|2022-01-12 11:36:00|370.14|367.94|370.04|367.84|370.14|367.94|370.04|367.84|0
1641987370000|2022-01-12 11:36:10|370.14|367.94|370.14|367.94|370.14|367.94|370.04|367.84|0
1641987380000|2022-01-12 11:36:20|370.04|367.84|369.96|367.76|370.04|367.84|369.96|367.76|0
1641987390000|2022-01-12 11:36:30|370.14|367.94|369.86|367.66|370.14|367.94|369.86|367.66|0
1641987400000|2022-01-12 11:36:40|369.78|367.58|369.86|367.66|369.86|367.66|369.78|367.58|0
1641987410000|2022-01-12 11:36:50|369.68|367.48|369.68|367.48|369.68|367.48|369.68|367.48|0
1641987430000|2022-01-12 11:37:10|369.5|367.3|369.5|367.3|369.59|367.39|369.5|367.3|0
1641987490000|2022-01-12 11:38:10|369.41|367.21|369.5|367.3|369.5|367.3|369.32|367.12|0
1641987500000|2022-01-12 11:38:20|369.68|367.48|369.68|367.48|369.86|367.66|369.68|367.48|0
1641987540000|2022-01-12 11:39:00|369.5|367.3|369.68|367.48|369.68|367.48|369.5|367.3|0
1641987550000|2022-01-12 11:39:10|369.5|367.3|369.68|367.48|369.68|367.48|369.5|367.3|0
1641987560000|2022-01-12 11:39:20|369.86|367.66|369.86|367.66|369.86|367.66|369.86|367.66|0
1641987600000|2022-01-12 11:40:00|370.04|367.84|370.22|368.02|370.22|368.02|370.04|367.84|0
1641987620000|2022-01-12 11:40:20|370.4|368.2|370.32|368.12|370.4|368.2|370.32|368.12|0
1641987630000|2022-01-12 11:40:30|370.4|368.2|370.32|368.12|370.4|368.2|370.22|368.02|0
1641987640000|2022-01-12 11:40:40|370.22|368.02|370.4|368.2|370.4|368.2|370.22|368.02|0
1641987650000|2022-01-12 11:40:50|370.22|368.02|370.32|368.12|370.32|368.12|370.22|368.02|0
1641987660000|2022-01-12 11:41:00|370.4|368.2|370.4|368.2|370.4|368.2|370.4|368.2|0
1641987670000|2022-01-12 11:41:10|370.59|368.39|370.59|368.39|370.59|368.39|370.59|368.39|0
1641987690000|2022-01-12 11:41:30|370.22|368.02|370.22|368.02|370.22|368.02|370.22|368.02|0
1641987700000|2022-01-12 11:41:40|370.14|367.94|370.22|368.02|370.22|368.02|370.14|367.94|0
1641987720000|2022-01-12 11:42:00|370.4|368.2|370.22|368.02|370.4|368.2|370.22|368.02|0
1641987730000|2022-01-12 11:42:10|370.04|367.84|370.22|368.02|370.22|368.02|370.04|367.84|0
1641987740000|2022-01-12 11:42:20|370.04|367.84|370.04|367.84|370.04|367.84|370.04|367.84|0
1641987750000|2022-01-12 11:42:30|369.86|367.66|370.04|367.84|370.04|367.84|369.86|367.66|0
1641987780000|2022-01-12 11:43:00|370.14|367.94|370.14|367.94|370.14|367.94|370.14|367.94|0
1641987790000|2022-01-12 11:43:10|370.04|367.84|370.04|367.84|370.04|367.84|370.04|367.84|0
1641987800000|2022-01-12 11:43:20|370.14|367.94|370.04|367.84|370.14|367.94|370.04|367.84|0
1641987810000|2022-01-12 11:43:30|370.22|368.02|370.14|367.94|370.22|368.02|370.04|367.84|0
1641987820000|2022-01-12 11:43:40|370.04|367.84|370.13|367.93|370.13|367.93|370.04|367.84|0
1641987830000|2022-01-12 11:43:50|370.22|368.02|370.22|368.02|370.22|368.02|370.13|367.93|0
1641987850000|2022-01-12 11:44:10|370.32|368.12|370.4|368.2|370.4|368.2|370.32|368.12|0
1641987860000|2022-01-12 11:44:20|370.5|368.3|370.22|368.02|370.5|368.3|370.22|368.02|0
1641987870000|2022-01-12 11:44:30|370.04|367.84|370.04|367.84|370.04|367.84|370.04|367.84|0
1641987880000|2022-01-12 11:44:40|370.22|368.02|370.32|368.12|370.32|368.12|370.22|368.02|0
1641987890000|2022-01-12 11:44:50|370.22|368.02|370.22|368.02|370.22|368.02|370.22|368.02|0
1641987900000|2022-01-12 11:45:00|370.4|368.2|370.4|368.2|370.4|368.2|370.4|368.2|0
1641987920000|2022-01-12 11:45:20|370.22|368.02|370.22|368.02|370.22|368.02|370.22|368.02|0
1641987950000|2022-01-12 11:45:50|370.04|367.84|369.86|367.66|370.04|367.84|369.86|367.66|0
1641987960000|2022-01-12 11:46:00|370.04|367.84|370.04|367.84|370.04|367.84|370.04|367.84|0
1641987970000|2022-01-12 11:46:10|369.86|367.66|370.04|367.84|370.04|367.84|369.86|367.66|0
1641987980000|2022-01-12 11:46:20|369.86|367.66|369.86|367.66|369.86|367.66|369.77|367.57|0
1641987990000|2022-01-12 11:46:30|369.68|367.48|369.68|367.48|369.68|367.48|369.68|367.48|0
1641988020000|2022-01-12 11:47:00|369.32|367.12|369.32|367.12|369.32|367.12|369.32|367.12|0
1641988030000|2022-01-12 11:47:10|369.5|367.3|369.5|367.3|369.5|367.3|369.5|367.3|0
1641988040000|2022-01-12 11:47:20|369.13|366.93|369.32|367.12|369.32|367.12|369.13|366.93|0
1641988070000|2022-01-12 11:47:50|369.5|367.3|369.32|367.12|369.5|367.3|369.32|367.12|0
1641988080000|2022-01-12 11:48:00|369.23|367.03|369.23|367.03|369.23|367.03|369.23|367.03|0
1641988090000|2022-01-12 11:48:10|369.32|367.12|369.32|367.12|369.5|367.3|369.32|367.12|0
1641988100000|2022-01-12 11:48:20|369.13|366.93|369.13|366.93|369.13|366.93|369.13|366.93|0
1641988120000|2022-01-12 11:48:40|368.95|366.75|368.95|366.75|368.95|366.75|368.95|366.75|0
1641988130000|2022-01-12 11:48:50|368.77|366.57|368.59|366.39|368.77|366.57|368.59|366.39|0
1641988140000|2022-01-12 11:49:00|368.77|366.57|368.23|366.03|368.77|366.57|368.23|366.03|0
1641988150000|2022-01-12 11:49:10|368.41|366.21|368.32|366.12|368.41|366.21|368.32|366.12|0
1641988160000|2022-01-12 11:49:20|368.14|365.94|368.32|366.12|368.32|366.12|368.14|365.94|0
1641988170000|2022-01-12 11:49:30|368.23|366.03|368.23|366.03|368.23|366.03|368.23|366.03|0
1641988180000|2022-01-12 11:49:40|368.41|366.21|368.59|366.39|368.59|366.39|368.41|366.21|0
1641988190000|2022-01-12 11:49:50|368.41|366.21|368.77|366.57|368.77|366.57|368.41|366.21|0
1641988200000|2022-01-12 11:50:00|368.95|366.75|369.13|366.93|369.23|367.03|368.95|366.75|0
1641988210000|2022-01-12 11:50:10|369.31|367.11|369.23|367.03|369.31|367.11|369.23|367.03|0
1641988220000|2022-01-12 11:50:20|369.05|366.85|368.95|366.75|369.05|366.85|368.95|366.75|0
1641988230000|2022-01-12 11:50:30|369.13|366.93|369.13|366.93|369.13|366.93|369.13|366.93|0
1641988240000|2022-01-12 11:50:40|369.31|367.11|369.31|367.11|369.31|367.11|369.31|367.11|0
1641988280000|2022-01-12 11:51:20|369.13|366.93|369.13|366.93|369.13|366.93|369.13|366.93|0
1641988290000|2022-01-12 11:51:30|369.31|367.11|369.31|367.11|369.31|367.11|369.31|367.11|0
1641988300000|2022-01-12 11:51:40|369.13|366.93|369.31|367.11|369.31|367.11|369.13|366.93|0
1641988310000|2022-01-12 11:51:50|369.23|367.03|369.23|367.03|369.23|367.03|369.23|367.03|0
1641988320000|2022-01-12 11:52:00|369.31|367.11|369.13|366.93|369.31|367.11|369.13|366.93|0
1641988330000|2022-01-12 11:52:10|369.23|367.03|369.13|366.93|369.31|367.11|369.13|366.93|0
1641988340000|2022-01-12 11:52:20|369.23|367.03|369.23|367.03|369.23|367.03|369.23|367.03|0
1641988350000|2022-01-12 11:52:30|369.13|366.93|369.13|366.93|369.31|367.11|369.13|366.93|0
1641988360000|2022-01-12 11:52:40|369.31|367.11|369.49|367.29|369.49|367.29|369.31|367.11|0
1641988370000|2022-01-12 11:52:50|369.31|367.11|369.49|367.29|369.49|367.29|369.31|367.11|0
1641988380000|2022-01-12 11:53:00|369.31|367.11|369.41|367.21|369.41|367.21|369.31|367.11|0
1641988390000|2022-01-12 11:53:10|369.31|367.11|369.41|367.21|369.41|367.21|369.31|367.11|0
1641988400000|2022-01-12 11:53:20|369.31|367.11|369.31|367.11|369.31|367.11|369.31|367.11|0
1641988410000|2022-01-12 11:53:30|369.23|367.03|369.13|366.93|369.23|367.03|369.13|366.93|0
1641988420000|2022-01-12 11:53:40|369.31|367.11|369.49|367.29|369.49|367.29|369.31|367.11|0
1641988430000|2022-01-12 11:53:50|369.31|367.11|369.31|367.11|369.31|367.11|369.31|367.11|0
1641988460000|2022-01-12 11:54:20|368.95|366.75|368.95|366.75|368.95|366.75|368.95|366.75|0
1641988470000|2022-01-12 11:54:30|369.13|366.93|370.67|368.47|370.67|368.47|369.13|366.93|0
1641988480000|2022-01-12 11:54:40|370.85|368.65|368.98|366.78|370.85|368.65|368.8|366.6|0
1641988490000|2022-01-12 11:54:50|368.8|366.6|368.8|366.6|368.89|366.69|368.8|366.6|0
1641988500000|2022-01-12 11:55:00|368.98|366.78|368.98|366.78|368.98|366.78|368.98|366.78|0
1641988510000|2022-01-12 11:55:10|368.8|366.6|368.89|366.69|368.89|366.69|368.8|366.6|0
1641988520000|2022-01-12 11:55:20|368.98|366.78|368.98|366.78|368.98|366.78|368.98|366.78|0
1641988530000|2022-01-12 11:55:30|369.16|366.96|369.16|366.96|369.16|366.96|369.16|366.96|0
1641988540000|2022-01-12 11:55:40|369.34|367.14|369.7|367.5|369.7|367.5|369.34|367.14|0
1641988560000|2022-01-12 11:56:00|369.52|367.32|369.52|367.32|369.52|367.32|369.52|367.32|0
1641988570000|2022-01-12 11:56:10|369.7|367.5|369.7|367.5|369.7|367.5|369.7|367.5|0
1641988580000|2022-01-12 11:56:20|369.8|367.6|369.88|367.68|369.88|367.68|369.8|367.6|0
1641988590000|2022-01-12 11:56:30|369.52|367.32|369.52|367.32|369.52|367.32|369.52|367.32|0
1641988600000|2022-01-12 11:56:40|369.7|367.5|369.7|367.5|369.7|367.5|369.7|367.5|0
1641988610000|2022-01-12 11:56:50|369.61|367.41|369.52|367.32|369.7|367.5|369.52|367.32|0
1641988620000|2022-01-12 11:57:00|369.7|367.5|369.88|367.68|369.88|367.68|369.7|367.5|0
1641988630000|2022-01-12 11:57:10|369.7|367.5|369.7|367.5|369.7|367.5|369.7|367.5|0
1641988650000|2022-01-12 11:57:30|369.88|367.68|369.88|367.68|369.88|367.68|369.88|367.68|0
1641988660000|2022-01-12 11:57:40|369.7|367.5|369.52|367.32|369.7|367.5|369.52|367.32|0
1641988680000|2022-01-12 11:58:00|369.7|367.5|369.7|367.5|369.7|367.5|369.7|367.5|0
1641988690000|2022-01-12 11:58:10|369.8|367.6|369.7|367.5|369.8|367.6|369.7|367.5|0
1641988720000|2022-01-12 11:58:40|369.88|367.68|369.88|367.68|369.88|367.68|369.7|367.5|0
1641988760000|2022-01-12 11:59:20|370.97|368.77|371.15|368.95|371.15|368.95|370.97|368.77|0
1641988770000|2022-01-12 11:59:30|370.97|368.77|370.97|368.77|370.97|368.77|370.97|368.77|0
1641988780000|2022-01-12 11:59:40|371.15|368.95|371.15|368.95|371.15|368.95|370.97|368.77|0
1641988800000|2022-01-12 12:00:00|370.97|368.77|371.34|369.14|371.34|369.14|370.97|368.77|0
1641988810000|2022-01-12 12:00:10|371.15|368.95|371.34|369.14|371.34|369.14|371.15|368.95|0
1641988820000|2022-01-12 12:00:20|371.52|369.32|371.88|369.68|371.88|369.68|371.52|369.32|0
1641988830000|2022-01-12 12:00:30|372.06|369.86|371.88|369.68|372.06|369.86|371.88|369.68|0
1641988840000|2022-01-12 12:00:40|371.7|369.5|371.52|369.32|371.7|369.5|371.52|369.32|0
1641988860000|2022-01-12 12:01:00|371.7|369.5|371.7|369.5|371.7|369.5|371.7|369.5|0
1641988870000|2022-01-12 12:01:10|371.52|369.32|371.15|368.95|371.52|369.32|371.15|368.95|0
1641988880000|2022-01-12 12:01:20|371.34|369.14|371.34|369.14|371.34|369.14|371.34|369.14|0
1641988890000|2022-01-12 12:01:30|371.15|368.95|371.15|368.95|371.15|368.95|371.15|368.95|0
1641988910000|2022-01-12 12:01:50|371.07|368.87|370.79|368.59|371.07|368.87|370.79|368.59|0
1641988920000|2022-01-12 12:02:00|370.97|368.77|370.79|368.59|370.97|368.77|370.79|368.59|0
1641988930000|2022-01-12 12:02:10|370.97|368.77|370.97|368.77|370.97|368.77|370.97|368.77|0
1641988940000|2022-01-12 12:02:20|371.15|368.95|370.79|368.59|371.15|368.95|370.79|368.59|0
1641988950000|2022-01-12 12:02:30|371.15|368.95|370.97|368.77|371.15|368.95|370.97|368.77|0
1641988960000|2022-01-12 12:02:40|370.79|368.59|370.61|368.41|370.97|368.77|370.61|368.41|0
1641988970000|2022-01-12 12:02:50|370.79|368.59|370.79|368.59|370.79|368.59|370.61|368.41|0
1641988980000|2022-01-12 12:03:00|370.7|368.5|370.79|368.59|370.97|368.77|370.61|368.41|0
1641988990000|2022-01-12 12:03:10|370.88|368.68|370.61|368.41|370.88|368.68|370.61|368.41|0
1641989000000|2022-01-12 12:03:20|370.43|368.23|370.24|368.04|370.43|368.23|370.24|368.04|0
1641989010000|2022-01-12 12:03:30|370.06|367.86|370.06|367.86|370.06|367.86|370.06|367.86|0
1641989030000|2022-01-12 12:03:50|369.88|367.68|369.88|367.68|369.88|367.68|369.88|367.68|0
1641989040000|2022-01-12 12:04:00|369.7|367.5|369.7|367.5|369.7|367.5|369.7|367.5|0
1641989050000|2022-01-12 12:04:10|369.88|367.68|369.88|367.68|369.88|367.68|369.88|367.68|0
1641989060000|2022-01-12 12:04:20|369.79|367.59|369.79|367.59|369.88|367.68|369.79|367.59|0
1641989070000|2022-01-12 12:04:30|369.88|367.68|369.88|367.68|369.88|367.68|369.79|367.59|0
1641989090000|2022-01-12 12:04:50|369.97|367.77|370.06|367.86|370.06|367.86|369.97|367.77|0
1641989100000|2022-01-12 12:05:00|369.88|367.68|369.79|367.59|369.88|367.68|369.7|367.5|0
1641989110000|2022-01-12 12:05:10|369.7|367.5|369.7|367.5|369.7|367.5|369.7|367.5|0
1641989120000|2022-01-12 12:05:20|369.79|367.59|369.7|367.5|369.79|367.59|369.7|367.5|0
1641989130000|2022-01-12 12:05:30|369.88|367.68|370.24|368.04|370.24|368.04|369.88|367.68|0
1641989140000|2022-01-12 12:05:40|370.06|367.86|370.34|368.14|370.34|368.14|370.06|367.86|0
1641989150000|2022-01-12 12:05:50|370.24|368.04|370.06|367.86|370.24|368.04|370.06|367.86|0
1641989170000|2022-01-12 12:06:10|370.24|368.04|370.24|368.04|370.24|368.04|370.24|368.04|0
1641989180000|2022-01-12 12:06:20|370.06|367.86|369.88|367.68|370.06|367.86|369.88|367.68|0
1641989190000|2022-01-12 12:06:30|370.06|367.86|370.06|367.86|370.06|367.86|370.06|367.86|0
1641989200000|2022-01-12 12:06:40|370.24|368.04|370.52|368.32|370.52|368.32|370.24|368.04|0
1641989210000|2022-01-12 12:06:50|370.61|368.41|370.7|368.5|370.79|368.59|370.61|368.41|0
1641989220000|2022-01-12 12:07:00|370.61|368.41|370.79|368.59|370.79|368.59|370.61|368.41|0
1641989230000|2022-01-12 12:07:10|370.97|368.77|370.97|368.77|370.97|368.77|370.79|368.59|0
1641989240000|2022-01-12 12:07:20|370.79|368.59|370.97|368.77|370.97|368.77|370.79|368.59|0
1641989250000|2022-01-12 12:07:30|370.79|368.59|370.97|368.77|370.97|368.77|370.79|368.59|0
1641989260000|2022-01-12 12:07:40|371.33|369.13|371.33|369.13|371.33|369.13|371.33|369.13|0
1641989280000|2022-01-12 12:08:00|371.15|368.95|371.33|369.13|371.33|369.13|371.15|368.95|0
1641989290000|2022-01-12 12:08:10|371.15|368.95|371.33|369.13|371.33|369.13|371.15|368.95|0
1641989300000|2022-01-12 12:08:20|371.51|369.31|371.51|369.31|371.51|369.31|371.33|369.13|0
1641989310000|2022-01-12 12:08:30|371.33|369.13|371.51|369.31|371.51|369.31|371.33|369.13|0
1641989320000|2022-01-12 12:08:40|371.7|369.5|371.7|369.5|371.7|369.5|371.7|369.5|0
1641989330000|2022-01-12 12:08:50|371.88|369.68|371.88|369.68|371.88|369.68|371.88|369.68|0
1641989350000|2022-01-12 12:09:10|371.61|369.41|371.7|369.5|371.7|369.5|371.51|369.31|0
1641989360000|2022-01-12 12:09:20|371.88|369.68|371.88|369.68|372.06|369.86|371.88|369.68|0
1641989370000|2022-01-12 12:09:30|371.79|369.59|371.7|369.5|371.88|369.68|371.7|369.5|0
1641989380000|2022-01-12 12:09:40|371.88|369.68|371.88|369.68|371.88|369.68|371.79|369.59|0
1641989390000|2022-01-12 12:09:50|372.24|370.04|372.79|370.59|372.79|370.59|372.24|370.04|0
1641989400000|2022-01-12 12:10:00|372.61|370.41|372.61|370.41|372.79|370.59|372.61|370.41|0
1641989410000|2022-01-12 12:10:10|372.52|370.32|372.24|370.04|372.52|370.32|372.24|370.04|0
1641989420000|2022-01-12 12:10:20|371.7|369.5|371.97|369.77|372.06|369.86|371.7|369.5|0
1641989430000|2022-01-12 12:10:30|372.06|369.86|372.34|370.14|372.42|370.22|372.06|369.86|0
1641989440000|2022-01-12 12:10:40|372.15|369.95|372.24|370.04|372.24|370.04|372.06|369.86|0
1641989450000|2022-01-12 12:10:50|372.06|369.86|372.42|370.22|372.42|370.22|372.06|369.86|0
1641989460000|2022-01-12 12:11:00|372.61|370.41|372.61|370.41|372.7|370.5|372.61|370.41|0
1641989470000|2022-01-12 12:11:10|372.79|370.59|372.61|370.41|372.79|370.59|372.61|370.41|0
1641989490000|2022-01-12 12:11:30|372.42|370.22|372.61|370.41|372.61|370.41|372.42|370.22|0
1641989500000|2022-01-12 12:11:40|372.79|370.59|372.88|370.68|372.88|370.68|372.61|370.41|0
1641989510000|2022-01-12 12:11:50|372.79|370.59|372.52|370.32|372.79|370.59|372.52|370.32|0
1641989520000|2022-01-12 12:12:00|372.42|370.22|372.61|370.41|372.61|370.41|372.42|370.22|0
1641989530000|2022-01-12 12:12:10|372.52|370.32|372.61|370.41|372.79|370.59|372.52|370.32|0
1641989540000|2022-01-12 12:12:20|372.79|370.59|372.79|370.59|372.79|370.59|372.79|370.59|0
1641989550000|2022-01-12 12:12:30|372.61|370.41|372.97|370.77|372.97|370.77|372.61|370.41|0
1641989560000|2022-01-12 12:12:40|373.15|370.95|372.97|370.77|373.15|370.95|372.97|370.77|0
1641989570000|2022-01-12 12:12:50|372.79|370.59|372.79|370.59|372.79|370.59|372.79|370.59|0
1641989580000|2022-01-12 12:13:00|372.97|370.77|372.97|370.77|372.97|370.77|372.97|370.77|0
1641989590000|2022-01-12 12:13:10|372.61|370.41|372.42|370.22|372.61|370.41|372.42|370.22|0
1641989600000|2022-01-12 12:13:20|372.24|370.04|372.24|370.04|372.24|370.04|372.24|370.04|0
1641989610000|2022-01-12 12:13:30|372.42|370.22|372.42|370.22|372.42|370.22|372.42|370.22|0
1641989620000|2022-01-12 12:13:40|372.61|370.41|372.42|370.22|372.61|370.41|372.42|370.22|0
1641989630000|2022-01-12 12:13:50|372.61|370.41|372.88|370.68|372.97|370.77|372.61|370.41|0
1641989640000|2022-01-12 12:14:00|372.79|370.59|372.79|370.59|372.97|370.77|372.79|370.59|0
1641989650000|2022-01-12 12:14:10|372.97|370.77|372.61|370.41|372.97|370.77|372.61|370.41|0
1641989660000|2022-01-12 12:14:20|372.42|370.22|372.24|370.04|372.42|370.22|372.24|370.04|0
1641989670000|2022-01-12 12:14:30|372.06|369.86|372.24|370.04|372.24|370.04|372.06|369.86|0
1641989680000|2022-01-12 12:14:40|372.61|370.41|372.61|370.41|372.61|370.41|372.61|370.41|0
1641989690000|2022-01-12 12:14:50|372.79|370.59|372.79|370.59|372.79|370.59|372.79|370.59|0
1641989700000|2022-01-12 12:15:00|372.7|370.5|372.61|370.41|372.79|370.59|372.61|370.41|0
1641989710000|2022-01-12 12:15:10|372.42|370.22|372.06|369.86|372.42|370.22|372.06|369.86|0
1641989720000|2022-01-12 12:15:20|371.88|369.68|372.06|369.86|372.06|369.86|371.88|369.68|0
1641989730000|2022-01-12 12:15:30|372.42|370.22|372.24|370.04|372.42|370.22|372.24|370.04|0
1641989740000|2022-01-12 12:15:40|372.06|369.86|372.15|369.95|372.24|370.04|372.06|369.86|0
1641989750000|2022-01-12 12:15:50|372.06|369.86|372.42|370.22|372.42|370.22|372.06|369.86|0
1641989760000|2022-01-12 12:16:00|372.34|370.14|372.34|370.14|372.34|370.14|372.24|370.04|0
1641989770000|2022-01-12 12:16:10|372.24|370.04|372.42|370.22|372.42|370.22|372.24|370.04|0
1641989780000|2022-01-12 12:16:20|372.24|370.04|372.06|369.86|372.24|370.04|372.06|369.86|0
1641989790000|2022-01-12 12:16:30|371.88|369.68|371.88|369.68|371.88|369.68|371.88|369.68|0
1641989810000|2022-01-12 12:16:50|371.69|369.49|371.88|369.68|371.88|369.68|371.69|369.49|0
1641989830000|2022-01-12 12:17:10|371.79|369.59|371.79|369.59|371.79|369.59|371.79|369.59|0
1641989840000|2022-01-12 12:17:20|371.69|369.49|371.88|369.68|371.88|369.68|371.69|369.49|0
1641989850000|2022-01-12 12:17:30|371.51|369.31|371.69|369.49|371.69|369.49|371.51|369.31|0
1641989860000|2022-01-12 12:17:40|371.51|369.31|371.51|369.31|371.51|369.31|371.51|369.31|0
1641989870000|2022-01-12 12:17:50|371.69|369.49|371.69|369.49|371.69|369.49|371.69|369.49|0
1641989880000|2022-01-12 12:18:00|371.97|369.77|371.79|369.59|371.97|369.77|371.79|369.59|0
1641989890000|2022-01-12 12:18:10|371.88|369.68|371.69|369.49|371.88|369.68|371.69|369.49|0
1641989900000|2022-01-12 12:18:20|371.88|369.68|371.88|369.68|371.88|369.68|371.88|369.68|0
1641989910000|2022-01-12 12:18:30|371.69|369.49|371.69|369.49|371.69|369.49|371.69|369.49|0
1641989920000|2022-01-12 12:18:40|371.88|369.68|371.69|369.49|371.88|369.68|371.69|369.49|0
1641989930000|2022-01-12 12:18:50|371.88|369.68|371.88|369.68|371.88|369.68|371.88|369.68|0
1641989940000|2022-01-12 12:19:00|372.06|369.86|372.06|369.86|372.06|369.86|372.06|369.86|0
1641989950000|2022-01-12 12:19:10|372.24|370.04|372.42|370.22|372.42|370.22|372.24|370.04|0
1641989980000|2022-01-12 12:19:40|372.6|370.4|372.6|370.4|372.6|370.4|372.6|370.4|0
1641989990000|2022-01-12 12:19:50|372.79|370.59|372.97|370.77|372.97|370.77|372.79|370.59|0
1641990000000|2022-01-12 12:20:00|372.79|370.59|372.6|370.4|372.79|370.59|372.6|370.4|0
1641990010000|2022-01-12 12:20:10|372.79|370.59|372.42|370.22|372.79|370.59|372.42|370.22|0
1641990020000|2022-01-12 12:20:20|372.6|370.4|372.42|370.22|372.6|370.4|372.42|370.22|0
1641990030000|2022-01-12 12:20:30|372.24|370.04|372.6|370.4|372.6|370.4|372.24|370.04|0
1641990040000|2022-01-12 12:20:40|372.79|370.59|372.79|370.59|372.97|370.77|372.79|370.59|0
1641990050000|2022-01-12 12:20:50|372.6|370.4|372.6|370.4|372.6|370.4|372.6|370.4|0
1641990060000|2022-01-12 12:21:00|372.79|370.59|372.6|370.4|372.79|370.59|372.6|370.4|0
1641990080000|2022-01-12 12:21:20|372.79|370.59|372.79|370.59|372.79|370.59|372.79|370.59|0
1641990090000|2022-01-12 12:21:30|372.97|370.77|372.97|370.77|372.97|370.77|372.97|370.77|0
1641990100000|2022-01-12 12:21:40|373.15|370.95|373.15|370.95|373.15|370.95|372.97|370.77|0
1641990110000|2022-01-12 12:21:50|372.88|370.68|372.6|370.4|372.88|370.68|372.6|370.4|0
1641990120000|2022-01-12 12:22:00|372.24|370.04|372.24|370.04|372.24|370.04|372.24|370.04|0
1641990130000|2022-01-12 12:22:10|372.15|369.95|372.06|369.86|372.24|370.04|372.06|369.86|0
1641990140000|2022-01-12 12:22:20|372.24|370.04|372.15|369.95|372.24|370.04|372.06|369.86|0
1641990150000|2022-01-12 12:22:30|372.24|370.04|372.42|370.22|372.42|370.22|372.24|370.04|0
1641990160000|2022-01-12 12:22:40|372.33|370.13|372.33|370.13|372.33|370.13|372.33|370.13|0
1641990170000|2022-01-12 12:22:50|372.24|370.04|372.24|370.04|372.24|370.04|372.06|369.86|0
1641990180000|2022-01-12 12:23:00|372.42|370.22|372.42|370.22|372.42|370.22|372.42|370.22|0
1641990190000|2022-01-12 12:23:10|372.6|370.4|372.24|370.04|372.6|370.4|372.24|370.04|0
1641990200000|2022-01-12 12:23:20|372.42|370.22|372.06|369.86|372.42|370.22|372.06|369.86|0
1641990210000|2022-01-12 12:23:30|372.24|370.04|372.24|370.04|372.24|370.04|372.24|370.04|0
1641990230000|2022-01-12 12:23:50|372.15|369.95|372.06|369.86|372.24|370.04|372.06|369.86|0
1641990240000|2022-01-12 12:24:00|371.87|369.67|371.69|369.49|371.87|369.67|371.69|369.49|0
1641990250000|2022-01-12 12:24:10|371.87|369.67|371.69|369.49|371.87|369.67|371.69|369.49|0
1641990260000|2022-01-12 12:24:20|371.51|369.31|371.51|369.31|371.51|369.31|371.51|369.31|0
1641990270000|2022-01-12 12:24:30|371.33|369.13|371.33|369.13|371.33|369.13|371.33|369.13|0
1641990280000|2022-01-12 12:24:40|371.15|368.95|370.96|368.76|371.15|368.95|370.96|368.76|0
1641990290000|2022-01-12 12:24:50|370.78|368.58|370.6|368.4|370.78|368.58|370.6|368.4|0
1641990300000|2022-01-12 12:25:00|370.78|368.58|370.6|368.4|370.78|368.58|370.6|368.4|0
1641990320000|2022-01-12 12:25:20|370.42|368.22|370.42|368.22|370.42|368.22|370.42|368.22|0
1641990330000|2022-01-12 12:25:30|370.33|368.13|370.42|368.22|370.42|368.22|370.24|368.04|0
1641990340000|2022-01-12 12:25:40|370.24|368.04|370.24|368.04|370.24|368.04|370.24|368.04|0
1641990350000|2022-01-12 12:25:50|370.05|367.85|370.15|367.95|370.15|367.95|370.05|367.85|0
1641990360000|2022-01-12 12:26:00|370.24|368.04|370.51|368.31|370.51|368.31|370.24|368.04|0
1641990370000|2022-01-12 12:26:10|370.6|368.4|370.96|368.76|371.06|368.86|370.6|368.4|0
1641990390000|2022-01-12 12:26:30|371.14|368.94|371.14|368.94|371.14|368.94|371.14|368.94|0
1641990400000|2022-01-12 12:26:40|370.96|368.76|371.14|368.94|371.14|368.94|370.96|368.76|0
1641990410000|2022-01-12 12:26:50|370.96|368.76|370.96|368.76|370.96|368.76|370.96|368.76|0
1641990420000|2022-01-12 12:27:00|370.78|368.58|370.96|368.76|370.96|368.76|370.78|368.58|0
1641990430000|2022-01-12 12:27:10|371.14|368.94|370.96|368.76|371.14|368.94|370.96|368.76|0
1641990440000|2022-01-12 12:27:20|370.78|368.58|370.78|368.58|370.78|368.58|370.78|368.58|0
1641990450000|2022-01-12 12:27:30|370.96|368.76|370.78|368.58|370.96|368.76|370.78|368.58|0
1641990460000|2022-01-12 12:27:40|370.69|368.49|370.96|368.76|370.96|368.76|370.69|368.49|0
1641990470000|2022-01-12 12:27:50|370.78|368.58|370.78|368.58|370.78|368.58|370.78|368.58|0
1641990480000|2022-01-12 12:28:00|370.96|368.76|371.33|369.13|371.33|369.13|370.96|368.76|0
1641990490000|2022-01-12 12:28:10|371.42|369.22|371.51|369.31|371.51|369.31|371.42|369.22|0
1641990500000|2022-01-12 12:28:20|371.42|369.22|371.42|369.22|371.42|369.22|371.42|369.22|0
1641990510000|2022-01-12 12:28:30|371.51|369.31|371.33|369.13|371.51|369.31|371.33|369.13|0
1641990520000|2022-01-12 12:28:40|371.51|369.31|371.51|369.31|371.51|369.31|371.51|369.31|0
1641990540000|2022-01-12 12:29:00|371.14|368.94|370.96|368.76|371.14|368.94|370.96|368.76|0
1641990550000|2022-01-12 12:29:10|370.78|368.58|370.78|368.58|370.78|368.58|370.6|368.4|0
1641990570000|2022-01-12 12:29:30|370.96|368.76|370.96|368.76|370.96|368.76|370.96|368.76|0
1641990580000|2022-01-12 12:29:40|371.14|368.94|370.96|368.76|371.14|368.94|370.96|368.76|0
1641990590000|2022-01-12 12:29:50|371.14|368.94|370.96|368.76|371.14|368.94|370.96|368.76|0
1641990600000|2022-01-12 12:30:00|370.87|368.67|370.6|368.4|370.87|368.67|370.6|368.4|0
1641990610000|2022-01-12 12:30:10|370.42|368.22|370.42|368.22|370.42|368.22|370.42|368.22|0
1641990620000|2022-01-12 12:30:20|369.87|367.67|369.87|367.67|369.87|367.67|369.87|367.67|0
1641990630000|2022-01-12 12:30:30|369.78|367.58|369.87|367.67|369.87|367.67|369.69|367.49|0
1641990640000|2022-01-12 12:30:40|369.69|367.49|369.33|367.13|369.69|367.49|369.33|367.13|0
1641990650000|2022-01-12 12:30:50|369.51|367.31|369.15|366.95|369.51|367.31|369.15|366.95|0
1641990660000|2022-01-12 12:31:00|369.24|367.04|369.15|366.95|369.33|367.13|369.15|366.95|0
1641990670000|2022-01-12 12:31:10|368.96|366.76|368.96|366.76|368.96|366.76|368.78|366.58|0
1641990680000|2022-01-12 12:31:20|368.78|366.58|368.96|366.76|368.96|366.76|368.78|366.58|0
1641990690000|2022-01-12 12:31:30|369.15|366.95|369.51|367.31|369.51|367.31|369.15|366.95|0
1641990700000|2022-01-12 12:31:40|369.33|367.13|369.33|367.13|369.33|367.13|369.33|367.13|0
1641990710000|2022-01-12 12:31:50|369.15|366.95|369.15|366.95|369.15|366.95|369.15|366.95|0
1641990720000|2022-01-12 12:32:00|369.33|367.13|369.69|367.49|369.69|367.49|369.15|366.95|0
1641990730000|2022-01-12 12:32:10|369.51|367.31|369.69|367.49|369.69|367.49|369.51|367.31|0
1641990740000|2022-01-12 12:32:20|369.51|367.31|369.69|367.49|369.69|367.49|369.51|367.31|0
1641990750000|2022-01-12 12:32:30|369.51|367.31|369.33|367.13|369.51|367.31|369.33|367.13|0
1641990760000|2022-01-12 12:32:40|369.51|367.31|369.33|367.13|369.51|367.31|369.15|366.95|0
1641990770000|2022-01-12 12:32:50|369.15|366.95|369.15|366.95|369.15|366.95|369.15|366.95|0
1641990780000|2022-01-12 12:33:00|368.96|366.76|369.06|366.86|369.06|366.86|368.96|366.76|0
1641990790000|2022-01-12 12:33:10|369.15|366.95|368.78|366.58|369.15|366.95|368.78|366.58|0
1641990800000|2022-01-12 12:33:20|368.88|366.68|368.78|366.58|368.96|366.76|368.78|366.58|0
1641990810000|2022-01-12 12:33:30|368.6|366.4|368.78|366.58|368.78|366.58|368.6|366.4|0
1641990820000|2022-01-12 12:33:40|368.6|366.4|368.78|366.58|368.78|366.58|368.6|366.4|0
1641990830000|2022-01-12 12:33:50|369.33|367.13|369.33|367.13|369.33|367.13|369.33|367.13|0
1641990840000|2022-01-12 12:34:00|369.24|367.04|369.14|366.94|369.24|367.04|369.14|366.94|0
1641990850000|2022-01-12 12:34:10|368.96|366.76|369.14|366.94|369.14|366.94|368.96|366.76|0
1641990870000|2022-01-12 12:34:30|368.78|366.58|368.78|366.58|368.78|366.58|368.78|366.58|0
1641990890000|2022-01-12 12:34:50|368.96|366.76|368.96|366.76|368.96|366.76|368.88|366.68|0
1641990900000|2022-01-12 12:35:00|368.78|366.58|368.88|366.68|368.96|366.76|368.78|366.58|0
1641990910000|2022-01-12 12:35:10|368.96|366.76|368.96|366.76|368.96|366.76|368.96|366.76|0
1641990920000|2022-01-12 12:35:20|368.88|366.68|368.78|366.58|368.96|366.76|368.78|366.58|0
1641990930000|2022-01-12 12:35:30|368.6|366.4|368.42|366.22|368.6|366.4|368.42|366.22|0
1641990940000|2022-01-12 12:35:40|368.06|365.86|368.06|365.86|368.06|365.86|367.97|365.77|0
1641990960000|2022-01-12 12:36:00|368.42|366.22|368.24|366.04|368.42|366.22|368.24|366.04|0
1641990970000|2022-01-12 12:36:10|368.06|365.86|368.33|366.13|368.33|366.13|368.06|365.86|0
1641990980000|2022-01-12 12:36:20|368.24|366.04|368.24|366.04|368.24|366.04|368.24|366.04|0
1641990990000|2022-01-12 12:36:30|368.06|365.86|368.06|365.86|368.06|365.86|368.06|365.86|0
1641991000000|2022-01-12 12:36:40|367.88|365.68|368.06|365.86|368.06|365.86|367.88|365.68|0
1641991010000|2022-01-12 12:36:50|368.24|366.04|368.06|365.86|368.24|366.04|368.06|365.86|0
1641991020000|2022-01-12 12:37:00|368.24|366.04|368.06|365.86|368.24|366.04|368.06|365.86|0
1641991030000|2022-01-12 12:37:10|368.24|366.04|368.24|366.04|368.24|366.04|368.24|366.04|0
1641991060000|2022-01-12 12:37:40|368.06|365.86|368.06|365.86|368.06|365.86|368.06|365.86|0
1641991070000|2022-01-12 12:37:50|368.24|366.04|368.42|366.22|368.42|366.22|368.24|366.04|0
1641991080000|2022-01-12 12:38:00|368.6|366.4|368.6|366.4|368.6|366.4|368.6|366.4|0
1641991090000|2022-01-12 12:38:10|368.78|366.58|368.96|366.76|368.96|366.76|368.78|366.58|0
1641991100000|2022-01-12 12:38:20|369.14|366.94|369.14|366.94|369.14|366.94|369.14|366.94|0
1641991110000|2022-01-12 12:38:30|369.32|367.12|369.32|367.12|369.32|367.12|369.32|367.12|0
1641991120000|2022-01-12 12:38:40|369.14|366.94|369.14|366.94|369.14|366.94|369.14|366.94|0
1641991130000|2022-01-12 12:38:50|368.96|366.76|369.06|366.86|369.14|366.94|368.96|366.76|0
1641991140000|2022-01-12 12:39:00|368.96|366.76|368.78|366.58|368.96|366.76|368.78|366.58|0
1641991150000|2022-01-12 12:39:10|368.96|366.76|368.96|366.76|368.96|366.76|368.96|366.76|0
1641991160000|2022-01-12 12:39:20|369.06|366.86|369.14|366.94|369.14|366.94|368.96|366.76|0
1641991170000|2022-01-12 12:39:30|369.06|366.86|368.96|366.76|369.06|366.86|368.96|366.76|0
1641991190000|2022-01-12 12:39:50|369.14|366.94|368.96|366.76|369.14|366.94|368.96|366.76|0
1641991210000|2022-01-12 12:40:10|369.14|366.94|369.14|366.94|369.14|366.94|369.14|366.94|0
1641991220000|2022-01-12 12:40:20|369.24|367.04|369.14|366.94|369.24|367.04|369.14|366.94|0
1641991230000|2022-01-12 12:40:30|368.96|366.76|368.96|366.76|368.96|366.76|368.96|366.76|0
1641991240000|2022-01-12 12:40:40|369.14|366.94|368.96|366.76|369.14|366.94|368.96|366.76|0
1641991250000|2022-01-12 12:40:50|369.14|366.94|369.14|366.94|369.32|367.12|369.14|366.94|0
1641991260000|2022-01-12 12:41:00|369.32|367.12|369.14|366.94|369.32|367.12|369.14|366.94|0
1641991270000|2022-01-12 12:41:10|368.78|366.58|368.96|366.76|368.96|366.76|368.78|366.58|0
1641991280000|2022-01-12 12:41:20|368.78|366.58|368.96|366.76|368.96|366.76|368.78|366.58|0
1641991320000|2022-01-12 12:42:00|369.14|366.94|368.6|366.4|369.14|366.94|368.6|366.4|0
1641991330000|2022-01-12 12:42:10|368.42|366.22|368.42|366.22|368.6|366.4|368.42|366.22|0
1641991340000|2022-01-12 12:42:20|368.51|366.31|368.78|366.58|368.78|366.58|368.51|366.31|0
1641991350000|2022-01-12 12:42:30|368.6|366.4|368.6|366.4|368.6|366.4|368.6|366.4|0
1641991360000|2022-01-12 12:42:40|368.51|366.31|368.51|366.31|368.51|366.31|368.51|366.31|0
1641991370000|2022-01-12 12:42:50|368.6|366.4|368.6|366.4|368.6|366.4|368.6|366.4|0
1641991380000|2022-01-12 12:43:00|368.78|366.58|368.69|366.49|368.78|366.58|368.6|366.4|0
1641991390000|2022-01-12 12:43:10|368.78|366.58|368.78|366.58|368.78|366.58|368.78|366.58|0
1641991400000|2022-01-12 12:43:20|368.6|366.4|368.69|366.49|368.78|366.58|368.6|366.4|0
1641991410000|2022-01-12 12:43:30|368.78|366.58|369.14|366.94|369.14|366.94|368.78|366.58|0
1641991420000|2022-01-12 12:43:40|369.32|367.12|369.32|367.12|369.32|367.12|369.14|366.94|0
1641991440000|2022-01-12 12:44:00|369.5|367.3|369.5|367.3|369.5|367.3|369.5|367.3|0
1641991460000|2022-01-12 12:44:20|369.32|367.12|369.32|367.12|369.32|367.12|369.32|367.12|0
1641991470000|2022-01-12 12:44:30|369.5|367.3|369.5|367.3|369.5|367.3|369.5|367.3|0
1641991480000|2022-01-12 12:44:40|369.69|367.49|369.69|367.49|369.69|367.49|369.69|367.49|0
1641991490000|2022-01-12 12:44:50|369.87|367.67|369.87|367.67|369.87|367.67|369.87|367.67|0
1641991500000|2022-01-12 12:45:00|369.69|367.49|369.69|367.49|369.69|367.49|369.69|367.49|0
1641991510000|2022-01-12 12:45:10|369.87|367.67|369.87|367.67|369.87|367.67|369.87|367.67|0
1641991520000|2022-01-12 12:45:20|369.69|367.49|369.87|367.67|369.87|367.67|369.69|367.49|0
1641991530000|2022-01-12 12:45:30|370.05|367.85|369.69|367.49|370.05|367.85|369.69|367.49|0
1641991540000|2022-01-12 12:45:40|369.87|367.67|369.69|367.49|369.87|367.67|369.69|367.49|0
1641991550000|2022-01-12 12:45:50|369.87|367.67|369.69|367.49|369.87|367.67|369.69|367.49|0
1641991560000|2022-01-12 12:46:00|369.87|367.67|369.87|367.67|369.87|367.67|369.87|367.67|0
1641991570000|2022-01-12 12:46:10|369.69|367.49|369.87|367.67|369.87|367.67|369.69|367.49|0
1641991580000|2022-01-12 12:46:20|370.23|368.03|370.05|367.85|370.23|368.03|370.05|367.85|0
1641991590000|2022-01-12 12:46:30|370.41|368.21|370.23|368.03|370.41|368.21|370.23|368.03|0
1641991600000|2022-01-12 12:46:40|370.05|367.85|370.05|367.85|370.05|367.85|369.87|367.67|0
1641991610000|2022-01-12 12:46:50|370.23|368.03|370.23|368.03|370.23|368.03|370.23|368.03|0
1641991620000|2022-01-12 12:47:00|370.41|368.21|370.41|368.21|370.41|368.21|370.23|368.03|0
1641991630000|2022-01-12 12:47:10|370.59|368.39|370.59|368.39|370.59|368.39|370.59|368.39|0
1641991640000|2022-01-12 12:47:20|370.41|368.21|370.23|368.03|370.41|368.21|370.23|368.03|0
1641991650000|2022-01-12 12:47:30|370.41|368.21|370.23|368.03|370.41|368.21|370.23|368.03|0
1641991660000|2022-01-12 12:47:40|370.05|367.85|370.23|368.03|370.23|368.03|370.05|367.85|0
1641991670000|2022-01-12 12:47:50|370.41|368.21|370.41|368.21|370.41|368.21|370.41|368.21|0
1641991680000|2022-01-12 12:48:00|370.23|368.03|370.14|367.94|370.23|368.03|370.05|367.85|0
1641991690000|2022-01-12 12:48:10|370.23|368.03|370.23|368.03|370.23|368.03|370.23|368.03|0
1641991700000|2022-01-12 12:48:20|370.32|368.12|370.41|368.21|370.41|368.21|370.23|368.03|0
1641991710000|2022-01-12 12:48:30|370.59|368.39|370.41|368.21|370.59|368.39|370.41|368.21|0
1641991720000|2022-01-12 12:48:40|370.59|368.39|370.96|368.76|370.96|368.76|370.59|368.39|0
1641991730000|2022-01-12 12:48:50|370.87|368.67|370.77|368.57|370.96|368.76|370.77|368.57|0
1641991740000|2022-01-12 12:49:00|370.96|368.76|370.96|368.76|370.96|368.76|370.96|368.76|0
1641991750000|2022-01-12 12:49:10|371.14|368.94|370.77|368.57|371.14|368.94|370.77|368.57|0
1641991760000|2022-01-12 12:49:20|370.59|368.39|370.5|368.3|370.59|368.39|370.41|368.21|0
1641991770000|2022-01-12 12:49:30|370.41|368.21|370.41|368.21|370.41|368.21|370.23|368.03|0
1641991780000|2022-01-12 12:49:40|370.23|368.03|370.41|368.21|370.41|368.21|370.23|368.03|0
1641991810000|2022-01-12 12:50:10|370.59|368.39|370.41|368.21|370.59|368.39|370.41|368.21|0
1641991820000|2022-01-12 12:50:20|370.59|368.39|370.41|368.21|370.59|368.39|370.41|368.21|0
1641991830000|2022-01-12 12:50:30|370.59|368.39|370.5|368.3|370.59|368.39|370.41|368.21|0
1641991840000|2022-01-12 12:50:40|370.41|368.21|370.59|368.39|370.59|368.39|370.41|368.21|0
1641991850000|2022-01-12 12:50:50|370.96|368.76|370.77|368.57|370.96|368.76|370.77|368.57|0
1641991860000|2022-01-12 12:51:00|371.14|368.94|371.14|368.94|371.14|368.94|370.96|368.76|0
1641991870000|2022-01-12 12:51:10|371.05|368.85|371.14|368.94|371.32|369.12|371.05|368.85|0
1641991880000|2022-01-12 12:51:20|371.23|369.03|371.32|369.12|371.32|369.12|371.23|369.03|0
1641991900000|2022-01-12 12:51:40|371.14|368.94|371.23|369.03|371.32|369.12|371.14|368.94|0
1641991910000|2022-01-12 12:51:50|371.14|368.94|371.14|368.94|371.14|368.94|371.14|368.94|0
1641991920000|2022-01-12 12:52:00|371.32|369.12|371.32|369.12|371.32|369.12|371.32|369.12|0
1641991930000|2022-01-12 12:52:10|371.5|369.3|371.5|369.3|371.5|369.3|371.5|369.3|0
1641991940000|2022-01-12 12:52:20|371.68|369.48|371.78|369.58|371.96|369.76|371.68|369.48|0
1641991950000|2022-01-12 12:52:30|371.86|369.66|371.68|369.48|371.86|369.66|371.68|369.48|0
1641991960000|2022-01-12 12:52:40|371.5|369.3|371.32|369.12|371.5|369.3|371.32|369.12|0
1641991970000|2022-01-12 12:52:50|370.95|368.75|370.95|368.75|370.95|368.75|370.95|368.75|0
1641991980000|2022-01-12 12:53:00|371.14|368.94|370.87|368.67|371.14|368.94|370.87|368.67|0
1641991990000|2022-01-12 12:53:10|370.95|368.75|371.14|368.94|371.14|368.94|370.95|368.75|0
1641992000000|2022-01-12 12:53:20|371.32|369.12|371.68|369.48|371.68|369.48|371.32|369.12|0
1641992010000|2022-01-12 12:53:30|371.5|369.3|371.5|369.3|371.5|369.3|371.5|369.3|0
1641992020000|2022-01-12 12:53:40|371.41|369.21|371.5|369.3|371.5|369.3|371.41|369.21|0
1641992030000|2022-01-12 12:53:50|371.32|369.12|371.32|369.12|371.32|369.12|371.32|369.12|0
1641992040000|2022-01-12 12:54:00|371.14|368.94|370.95|368.75|371.14|368.94|370.95|368.75|0
1641992050000|2022-01-12 12:54:10|371.05|368.85|371.14|368.94|371.14|368.94|370.95|368.75|0
1641992060000|2022-01-12 12:54:20|371.05|368.85|371.14|368.94|371.14|368.94|371.05|368.85|0
1641992070000|2022-01-12 12:54:30|370.95|368.75|370.59|368.39|371.14|368.94|370.59|368.39|0
1641992080000|2022-01-12 12:54:40|370.41|368.21|370.41|368.21|370.41|368.21|370.41|368.21|0
1641992090000|2022-01-12 12:54:50|370.32|368.12|370.41|368.21|370.41|368.21|370.32|368.12|0
1641992100000|2022-01-12 12:55:00|370.23|368.03|370.23|368.03|370.23|368.03|370.23|368.03|0
1641992110000|2022-01-12 12:55:10|370.41|368.21|370.41|368.21|370.59|368.39|370.41|368.21|0
1641992120000|2022-01-12 12:55:20|370.23|368.03|370.41|368.21|370.41|368.21|370.23|368.03|0
1641992140000|2022-01-12 12:55:40|370.23|368.03|370.23|368.03|370.23|368.03|370.23|368.03|0
1641992150000|2022-01-12 12:55:50|370.14|367.94|370.23|368.03|370.23|368.03|370.14|367.94|0
1641992160000|2022-01-12 12:56:00|370.04|367.84|370.04|367.84|370.14|367.94|370.04|367.84|0
1641992170000|2022-01-12 12:56:10|370.23|368.03|370.23|368.03|370.23|368.03|370.23|368.03|0
1641992190000|2022-01-12 12:56:30|370.32|368.12|370.23|368.03|370.41|368.21|370.23|368.03|0
1641992200000|2022-01-12 12:56:40|370.41|368.21|370.23|368.03|370.41|368.21|370.23|368.03|0
1641992220000|2022-01-12 12:57:00|370.32|368.12|370.04|367.84|370.32|368.12|370.04|367.84|0
1641992230000|2022-01-12 12:57:10|369.86|367.66|369.86|367.66|370.04|367.84|369.86|367.66|0
1641992250000|2022-01-12 12:57:30|370.04|367.84|369.86|367.66|370.04|367.84|369.86|367.66|0
1641992260000|2022-01-12 12:57:40|369.68|367.48|369.68|367.48|369.68|367.48|369.68|367.48|0
1641992270000|2022-01-12 12:57:50|369.86|367.66|370.23|368.03|370.23|368.03|369.86|367.66|0
1641992280000|2022-01-12 12:58:00|370.04|367.84|370.04|367.84|370.04|367.84|370.04|367.84|0
1641992290000|2022-01-12 12:58:10|370.23|368.03|370.04|367.84|370.23|368.03|370.04|367.84|0
1641992300000|2022-01-12 12:58:20|370.23|368.03|370.23|368.03|370.23|368.03|370.14|367.94|0
1641992310000|2022-01-12 12:58:30|370.41|368.21|370.41|368.21|370.41|368.21|370.41|368.21|0
1641992320000|2022-01-12 12:58:40|370.5|368.3|370.5|368.3|370.5|368.3|370.5|368.3|0
1641992330000|2022-01-12 12:58:50|370.41|368.21|370.59|368.39|370.59|368.39|370.41|368.21|0
1641992340000|2022-01-12 12:59:00|370.77|368.57|370.77|368.57|370.77|368.57|370.77|368.57|0
1641992350000|2022-01-12 12:59:10|370.59|368.39|370.41|368.21|370.59|368.39|370.41|368.21|0
1641992360000|2022-01-12 12:59:20|370.23|368.03|370.41|368.21|370.41|368.21|370.23|368.03|0
1641992370000|2022-01-12 12:59:30|370.23|368.03|370.23|368.03|370.23|368.03|370.23|368.03|0
1641992380000|2022-01-12 12:59:40|370.41|368.21|370.41|368.21|370.41|368.21|370.41|368.21|0
1641992390000|2022-01-12 12:59:50|370.23|368.03|370.41|368.21|370.41|368.21|370.23|368.03|0
1641992400000|2022-01-12 13:00:00|370.23|368.03|370.41|368.21|370.41|368.21|370.23|368.03|0
1641992410000|2022-01-12 13:00:10|370.04|367.84|370.04|367.84|370.04|367.84|370.04|367.84|0
1641992420000|2022-01-12 13:00:20|369.86|367.66|369.68|367.48|369.86|367.66|369.68|367.48|0
1641992430000|2022-01-12 13:00:30|369.59|367.39|369.86|367.66|369.86|367.66|369.59|367.39|0
1641992440000|2022-01-12 13:00:40|369.96|367.76|369.96|367.76|369.96|367.76|369.96|367.76|0
1641992450000|2022-01-12 13:00:50|369.86|367.66|369.86|367.66|369.86|367.66|369.68|367.48|0
1641992460000|2022-01-12 13:01:00|369.68|367.48|369.86|367.66|369.86|367.66|369.68|367.48|0
1641992470000|2022-01-12 13:01:10|369.68|367.48|369.32|367.12|369.68|367.48|369.32|367.12|0
1641992480000|2022-01-12 13:01:20|369.14|366.94|369.32|367.12|369.32|367.12|369.14|366.94|0
1641992490000|2022-01-12 13:01:30|369.14|366.94|369.14|366.94|369.14|366.94|369.14|366.94|0
1641992500000|2022-01-12 13:01:40|369.5|367.3|369.68|367.48|369.68|367.48|369.5|367.3|0
1641992530000|2022-01-12 13:02:10|369.5|367.3|369.5|367.3|369.5|367.3|369.5|367.3|0
1641992550000|2022-01-12 13:02:30|369.68|367.48|369.32|367.12|369.68|367.48|369.32|367.12|0
1641992560000|2022-01-12 13:02:40|369.5|367.3|369.32|367.12|369.5|367.3|369.32|367.12|0
1641992570000|2022-01-12 13:02:50|369.14|366.94|368.95|366.75|369.32|367.12|368.95|366.75|0
1641992580000|2022-01-12 13:03:00|369.32|367.12|369.14|366.94|369.32|367.12|369.14|366.94|0
1641992590000|2022-01-12 13:03:10|369.32|367.12|369.32|367.12|369.32|367.12|369.32|367.12|0
1641992600000|2022-01-12 13:03:20|369.14|366.94|369.14|366.94|369.14|366.94|369.05|366.85|0
1641992610000|2022-01-12 13:03:30|369.05|366.85|368.95|366.75|369.14|366.94|368.95|366.75|0
1641992620000|2022-01-12 13:03:40|369.05|366.85|369.14|366.94|369.14|366.94|369.05|366.85|0
1641992630000|2022-01-12 13:03:50|368.95|366.75|369.14|366.94|369.14|366.94|368.95|366.75|0
1641992640000|2022-01-12 13:04:00|368.95|366.75|368.77|366.57|368.95|366.75|368.77|366.57|0
1641992650000|2022-01-12 13:04:10|368.95|366.75|369.5|367.3|369.5|367.3|368.95|366.75|0
1641992660000|2022-01-12 13:04:20|369.68|367.48|369.68|367.48|369.68|367.48|369.68|367.48|0
1641992670000|2022-01-12 13:04:30|369.32|367.12|369.13|366.93|369.32|367.12|369.13|366.93|0
1641992680000|2022-01-12 13:04:40|368.95|366.75|368.95|366.75|368.95|366.75|368.95|366.75|0
1641992690000|2022-01-12 13:04:50|368.77|366.57|368.59|366.39|368.77|366.57|368.59|366.39|0
1641992700000|2022-01-12 13:05:00|368.69|366.49|368.41|366.21|368.77|366.57|368.41|366.21|0
1641992710000|2022-01-12 13:05:10|368.23|366.03|368.05|365.85|368.23|366.03|367.96|365.76|0
1641992720000|2022-01-12 13:05:20|368.23|366.03|368.59|366.39|368.59|366.39|368.23|366.03|0
1641992730000|2022-01-12 13:05:30|368.41|366.21|368.41|366.21|368.41|366.21|368.41|366.21|0
1641992740000|2022-01-12 13:05:40|368.5|366.3|368.23|366.03|368.5|366.3|368.23|366.03|0
1641992750000|2022-01-12 13:05:50|368.05|365.85|368.05|365.85|368.05|365.85|368.05|365.85|0
1641992760000|2022-01-12 13:06:00|368.23|366.03|368.05|365.85|368.23|366.03|368.05|365.85|0
1641992770000|2022-01-12 13:06:10|368.23|366.03|368.23|366.03|368.23|366.03|368.23|366.03|0
1641992780000|2022-01-12 13:06:20|368.05|365.85|368.41|366.21|368.41|366.21|368.05|365.85|0
1641992790000|2022-01-12 13:06:30|368.95|366.75|369.32|367.12|369.32|367.12|368.95|366.75|0
1641992800000|2022-01-12 13:06:40|369.13|366.93|369.13|366.93|369.13|366.93|369.13|366.93|0
1641992810000|2022-01-12 13:06:50|368.95|366.75|369.32|367.12|369.32|367.12|368.95|366.75|0
1641992820000|2022-01-12 13:07:00|369.5|367.3|369.5|367.3|369.68|367.48|369.5|367.3|0
1641992830000|2022-01-12 13:07:10|369.68|367.48|368.95|366.75|369.68|367.48|368.95|366.75|0
1641992840000|2022-01-12 13:07:20|369.13|366.93|368.95|366.75|369.13|366.93|368.95|366.75|0
1641992850000|2022-01-12 13:07:30|368.77|366.57|369.13|366.93|369.13|366.93|368.77|366.57|0
1641992860000|2022-01-12 13:07:40|368.95|366.75|368.95|366.75|368.95|366.75|368.95|366.75|0
1641992870000|2022-01-12 13:07:50|369.13|366.93|369.13|366.93|369.13|366.93|368.95|366.75|0
1641992880000|2022-01-12 13:08:00|369.23|367.03|369.41|367.21|369.41|367.21|369.23|367.03|0
1641992890000|2022-01-12 13:08:10|369.5|367.3|369.68|367.48|369.68|367.48|369.5|367.3|0
1641992900000|2022-01-12 13:08:20|369.86|367.66|369.86|367.66|369.86|367.66|369.68|367.48|0
1641992920000|2022-01-12 13:08:40|369.68|367.48|370.22|368.02|370.22|368.02|369.68|367.48|0
1641992930000|2022-01-12 13:08:50|370.4|368.2|370.22|368.02|370.4|368.2|370.22|368.02|0
1641992940000|2022-01-12 13:09:00|370.4|368.2|370.77|368.57|370.77|368.57|370.4|368.2|0
1641992950000|2022-01-12 13:09:10|370.95|368.75|370.77|368.57|370.95|368.75|370.59|368.39|0
1641992960000|2022-01-12 13:09:20|370.59|368.39|370.77|368.57|370.77|368.57|370.59|368.39|0
1641992970000|2022-01-12 13:09:30|370.59|368.39|370.59|368.39|370.59|368.39|370.59|368.39|0
1641992980000|2022-01-12 13:09:40|370.4|368.2|370.4|368.2|370.4|368.2|370.22|368.02|0
1641993000000|2022-01-12 13:10:00|370.22|368.02|369.86|367.66|370.22|368.02|369.86|367.66|0
1641993010000|2022-01-12 13:10:10|370.04|367.84|370.04|367.84|370.04|367.84|370.04|367.84|0
1641993030000|2022-01-12 13:10:30|370.22|368.02|370.22|368.02|370.22|368.02|370.04|367.84|0
1641993040000|2022-01-12 13:10:40|370.04|367.84|370.22|368.02|370.22|368.02|370.04|367.84|0
1641993050000|2022-01-12 13:10:50|370.04|367.84|369.86|367.66|370.04|367.84|369.86|367.66|0
1641993060000|2022-01-12 13:11:00|370.04|367.84|370.04|367.84|370.13|367.93|370.04|367.84|0
1641993080000|2022-01-12 13:11:20|370.22|368.02|370.22|368.02|370.22|368.02|370.22|368.02|0
1641993090000|2022-01-12 13:11:30|370.4|368.2|370.4|368.2|370.58|368.38|370.4|368.2|0
1641993100000|2022-01-12 13:11:40|370.58|368.38|370.58|368.38|370.58|368.38|370.58|368.38|0
1641993110000|2022-01-12 13:11:50|370.68|368.48|370.58|368.38|370.68|368.48|370.58|368.38|0
1641993120000|2022-01-12 13:12:00|370.4|368.2|370.77|368.57|370.77|368.57|370.4|368.2|0
1641993130000|2022-01-12 13:12:10|370.58|368.38|370.4|368.2|370.58|368.38|370.4|368.2|0
1641993160000|2022-01-12 13:12:40|370.22|368.02|370.22|368.02|370.22|368.02|370.22|368.02|0
1641993170000|2022-01-12 13:12:50|370.04|367.84|370.22|368.02|370.22|368.02|370.04|367.84|0
1641993180000|2022-01-12 13:13:00|370.04|367.84|369.86|367.66|370.04|367.84|369.86|367.66|0
1641993190000|2022-01-12 13:13:10|369.95|367.75|369.86|367.66|369.95|367.75|369.86|367.66|0
1641993200000|2022-01-12 13:13:20|370.04|367.84|370.04|367.84|370.04|367.84|370.04|367.84|0
1641993210000|2022-01-12 13:13:30|369.86|367.66|369.86|367.66|369.86|367.66|369.68|367.48|0
1641993220000|2022-01-12 13:13:40|369.68|367.48|369.49|367.29|369.68|367.48|369.49|367.29|0
1641993230000|2022-01-12 13:13:50|369.31|367.11|369.13|366.93|369.31|367.11|369.13|366.93|0
1641993240000|2022-01-12 13:14:00|368.95|366.75|369.13|366.93|369.13|366.93|368.95|366.75|0
1641993250000|2022-01-12 13:14:10|368.95|366.75|368.95|366.75|369.04|366.84|368.95|366.75|0
1641993260000|2022-01-12 13:14:20|368.68|366.48|368.59|366.39|368.68|366.48|368.59|366.39|0
1641993270000|2022-01-12 13:14:30|368.77|366.57|368.59|366.39|368.77|366.57|368.59|366.39|0
1641993280000|2022-01-12 13:14:40|368.41|366.21|368.59|366.39|368.59|366.39|368.41|366.21|0
1641993290000|2022-01-12 13:14:50|368.77|366.57|369.13|366.93|369.13|366.93|368.77|366.57|0
1641993300000|2022-01-12 13:15:00|368.77|366.57|368.59|366.39|368.77|366.57|368.59|366.39|0
1641993310000|2022-01-12 13:15:10|368.41|366.21|368.77|366.57|368.77|366.57|368.41|366.21|0
1641993320000|2022-01-12 13:15:20|368.41|366.21|368.59|366.39|368.59|366.39|368.41|366.21|0
1641993340000|2022-01-12 13:15:40|368.41|366.21|368.77|366.57|368.77|366.57|368.41|366.21|0
1641993350000|2022-01-12 13:15:50|368.59|366.39|368.77|366.57|368.77|366.57|368.59|366.39|0
1641993360000|2022-01-12 13:16:00|368.59|366.39|368.59|366.39|368.59|366.39|368.59|366.39|0
1641993370000|2022-01-12 13:16:10|368.77|366.57|368.77|366.57|368.77|366.57|368.59|366.39|0
1641993380000|2022-01-12 13:16:20|368.59|366.39|368.59|366.39|368.59|366.39|368.59|366.39|0
1641993390000|2022-01-12 13:16:30|368.77|366.57|368.77|366.57|368.77|366.57|368.77|366.57|0
1641993400000|2022-01-12 13:16:40|368.59|366.39|368.59|366.39|368.59|366.39|368.59|366.39|0
1641993410000|2022-01-12 13:16:50|368.41|366.21|368.41|366.21|368.41|366.21|368.41|366.21|0
1641993420000|2022-01-12 13:17:00|368.5|366.3|368.5|366.3|368.5|366.3|368.5|366.3|0
1641993430000|2022-01-12 13:17:10|368.59|366.39|368.41|366.21|368.59|366.39|368.22|366.02|0
1641993440000|2022-01-12 13:17:20|368.77|366.57|368.77|366.57|368.77|366.57|368.41|366.21|0
1641993450000|2022-01-12 13:17:30|368.41|366.21|368.41|366.21|368.41|366.21|368.41|366.21|0
1641993460000|2022-01-12 13:17:40|368.32|366.12|368.41|366.21|368.41|366.21|368.32|366.12|0
1641993480000|2022-01-12 13:18:00|368.22|366.02|368.04|365.84|368.22|366.02|368.04|365.84|0
1641993490000|2022-01-12 13:18:10|367.86|365.66|367.86|365.66|367.86|365.66|367.86|365.66|0
1641993500000|2022-01-12 13:18:20|368.04|365.84|367.86|365.66|368.04|365.84|367.86|365.66|0
1641993510000|2022-01-12 13:18:30|367.68|365.48|367.68|365.48|367.68|365.48|367.68|365.48|0
1641993530000|2022-01-12 13:18:50|367.78|365.58|367.68|365.48|367.86|365.66|367.68|365.48|0
1641993540000|2022-01-12 13:19:00|367.5|365.3|367.32|365.12|367.5|365.3|367.32|365.12|0
1641993550000|2022-01-12 13:19:10|367.5|365.3|367.5|365.3|367.5|365.3|367.5|365.3|0
1641993560000|2022-01-12 13:19:20|367.32|365.12|367.32|365.12|367.32|365.12|367.14|364.94|0
1641993570000|2022-01-12 13:19:30|367.14|364.94|366.6|364.4|367.14|364.94|366.6|364.4|0
1641993580000|2022-01-12 13:19:40|366.41|364.21|366.41|364.21|366.41|364.21|366.41|364.21|0
1641993590000|2022-01-12 13:19:50|366.23|364.03|366.6|364.4|366.6|364.4|366.23|364.03|0
1641993600000|2022-01-12 13:20:00|366.41|364.21|367.14|364.94|367.14|364.94|366.41|364.21|0
1641993610000|2022-01-12 13:20:10|366.96|364.76|366.78|364.58|366.96|364.76|366.78|364.58|0
1641993620000|2022-01-12 13:20:20|366.96|364.76|367.14|364.94|367.14|364.94|366.96|364.76|0
1641993630000|2022-01-12 13:20:30|366.96|364.76|366.78|364.58|366.96|364.76|366.78|364.58|0
1641993640000|2022-01-12 13:20:40|366.6|364.4|366.96|364.76|366.96|364.76|366.6|364.4|0
1641993650000|2022-01-12 13:20:50|367.14|364.94|367.14|364.94|367.14|364.94|367.14|364.94|0
1641993670000|2022-01-12 13:21:10|367.05|364.85|366.96|364.76|367.05|364.85|366.96|364.76|0
1641993680000|2022-01-12 13:21:20|367.14|364.94|366.96|364.76|367.14|364.94|366.96|364.76|0
1641993690000|2022-01-12 13:21:30|367.14|364.94|367.59|365.39|367.59|365.39|367.14|364.94|0
1641993700000|2022-01-12 13:21:40|367.5|365.3|367.41|365.21|367.5|365.3|367.32|365.12|0
1641993710000|2022-01-12 13:21:50|367.5|365.3|367.32|365.12|367.5|365.3|367.32|365.12|0
1641993720000|2022-01-12 13:22:00|367.5|365.3|367.32|365.12|367.5|365.3|367.14|364.94|0
1641993730000|2022-01-12 13:22:10|367.5|365.3|367.5|365.3|367.68|365.48|367.5|365.3|0
1641993740000|2022-01-12 13:22:20|367.14|364.94|367.5|365.3|367.5|365.3|367.14|364.94|0
1641993750000|2022-01-12 13:22:30|367.14|364.94|366.96|364.76|367.14|364.94|366.96|364.76|0
1641993760000|2022-01-12 13:22:40|366.78|364.58|366.96|364.76|366.96|364.76|366.78|364.58|0
1641993770000|2022-01-12 13:22:50|366.78|364.58|366.96|364.76|366.96|364.76|366.78|364.58|0
1641993780000|2022-01-12 13:23:00|367.14|364.94|367.32|365.12|367.32|365.12|367.14|364.94|0
1641993790000|2022-01-12 13:23:10|367.14|364.94|367.14|364.94|367.14|364.94|367.14|364.94|0
1641993800000|2022-01-12 13:23:20|366.96|364.76|367.32|365.12|367.32|365.12|366.96|364.76|0
1641993820000|2022-01-12 13:23:40|366.78|364.58|366.23|364.03|366.78|364.58|366.23|364.03|0
1641993830000|2022-01-12 13:23:50|366.05|363.85|366.05|363.85|366.05|363.85|366.05|363.85|0
1641993840000|2022-01-12 13:24:00|366.23|364.03|366.23|364.03|366.23|364.03|365.87|363.67|0
1641993850000|2022-01-12 13:24:10|366.05|363.85|366.05|363.85|366.05|363.85|366.05|363.85|0
1641993860000|2022-01-12 13:24:20|365.87|363.67|365.69|363.49|365.87|363.67|365.51|363.31|0
1641993870000|2022-01-12 13:24:30|365.51|363.31|365.15|362.95|365.51|363.31|364.97|362.77|0
1641993880000|2022-01-12 13:24:40|365.51|363.31|365.33|363.13|365.51|363.31|365.33|363.13|0
1641993890000|2022-01-12 13:24:50|365.15|362.95|364.97|362.77|365.33|363.13|364.97|362.77|0
1641993900000|2022-01-12 13:25:00|365.15|362.95|365.51|363.31|365.51|363.31|365.15|362.95|0
1641993910000|2022-01-12 13:25:10|365.33|363.13|364.61|362.41|365.33|363.13|364.61|362.41|0
1641993920000|2022-01-12 13:25:20|364.25|362.05|364.25|362.05|364.25|362.05|364.25|362.05|0
1641993930000|2022-01-12 13:25:30|364.43|362.23|364.07|361.87|364.43|362.23|363.89|361.69|0
1641993940000|2022-01-12 13:25:40|364.25|362.05|364.43|362.23|364.61|362.41|364.25|362.05|0
1641993950000|2022-01-12 13:25:50|364.61|362.41|364.61|362.41|364.61|362.41|364.43|362.23|0
1641993960000|2022-01-12 13:26:00|364.79|362.59|364.61|362.41|364.79|362.59|364.61|362.41|0
1641993970000|2022-01-12 13:26:10|365.33|363.13|365.33|363.13|365.33|363.13|365.33|363.13|0
1641993980000|2022-01-12 13:26:20|365.42|363.22|366.05|363.85|366.05|363.85|365.42|363.22|0
1641993990000|2022-01-12 13:26:30|366.23|364.03|366.23|364.03|366.41|364.21|366.23|364.03|0
1641994000000|2022-01-12 13:26:40|366.41|364.21|366.23|364.03|366.41|364.21|366.23|364.03|0
1641994010000|2022-01-12 13:26:50|366.05|363.85|366.33|364.13|366.33|364.13|366.05|363.85|0
1641994020000|2022-01-12 13:27:00|366.23|364.03|366.33|364.13|366.33|364.13|366.23|364.03|0
1641994030000|2022-01-12 13:27:10|366.41|364.21|366.23|364.03|366.41|364.21|366.23|364.03|0
1641994040000|2022-01-12 13:27:20|366.41|364.21|366.41|364.21|366.41|364.21|366.41|364.21|0
1641994050000|2022-01-12 13:27:30|366.59|364.39|366.41|364.21|366.59|364.39|366.41|364.21|0
1641994060000|2022-01-12 13:27:40|366.23|364.03|366.23|364.03|366.41|364.21|366.23|364.03|0
1641994070000|2022-01-12 13:27:50|366.41|364.21|366.41|364.21|366.41|364.21|366.41|364.21|0
1641994080000|2022-01-12 13:28:00|366.33|364.13|365.87|363.67|366.33|364.13|365.87|363.67|0
1641994090000|2022-01-12 13:28:10|365.69|363.49|365.51|363.31|365.69|363.49|365.51|363.31|0
1641994100000|2022-01-12 13:28:20|365.69|363.49|366.23|364.03|366.23|364.03|365.69|363.49|0
1641994110000|2022-01-12 13:28:30|366.05|363.85|366.23|364.03|366.23|364.03|365.87|363.67|0
1641994120000|2022-01-12 13:28:40|366.41|364.21|366.41|364.21|366.41|364.21|366.41|364.21|0
1641994140000|2022-01-12 13:29:00|366.23|364.03|366.23|364.03|366.23|364.03|366.23|364.03|0
1641994150000|2022-01-12 13:29:10|366.77|364.57|366.51|364.31|366.87|364.67|366.51|364.31|0
1641994160000|2022-01-12 13:29:20|366.95|364.75|366.59|364.39|366.95|364.75|366.59|364.39|0
1641994170000|2022-01-12 13:29:30|366.77|364.57|367.13|364.93|367.13|364.93|366.77|364.57|0
1641994180000|2022-01-12 13:29:40|366.95|364.75|366.87|364.67|366.95|364.75|366.87|364.67|0
1641994190000|2022-01-12 13:29:50|366.95|364.75|366.14|363.94|366.95|364.75|366.14|363.94|0
1641994200000|2022-01-12 13:30:00|367.59|365.39|361.29|359.09|369.58|367.38|361.29|359.09|0
1641994210000|2022-01-12 13:30:10|362.27|360.07|364.25|362.05|364.25|362.05|362.27|360.07|0
1641994220000|2022-01-12 13:30:20|361.55|359.35|362.45|360.25|362.45|360.25|361.55|359.35|0
1641994230000|2022-01-12 13:30:30|361.73|359.53|364.25|362.05|364.25|362.05|361.73|359.53|0
1641994240000|2022-01-12 13:30:40|363.71|361.51|364.79|362.59|364.79|362.59|363.71|361.51|0
1641994250000|2022-01-12 13:30:50|364.97|362.77|366.23|364.03|366.23|364.03|364.97|362.77|0
1641994260000|2022-01-12 13:31:00|367.41|365.21|366.41|364.21|367.41|365.21|366.41|364.21|0
1641994270000|2022-01-12 13:31:10|366.77|364.57|366.77|364.57|366.77|364.57|366.59|364.39|0
1641994280000|2022-01-12 13:31:20|366.95|364.75|368.13|365.93|368.13|365.93|366.95|364.75|0
1641994290000|2022-01-12 13:31:30|368.22|366.02|366.23|364.03|368.22|366.02|366.23|364.03|0
1641994300000|2022-01-12 13:31:40|365.15|362.95|364.79|362.59|365.51|363.31|364.43|362.23|0
1641994310000|2022-01-12 13:31:50|364.43|362.23|363.53|361.33|364.43|362.23|363.53|361.33|0
1641994320000|2022-01-12 13:32:00|362.81|360.61|362.99|360.79|362.99|360.79|362.36|360.16|0
1641994330000|2022-01-12 13:32:10|363.17|360.97|363.17|360.97|363.8|361.6|363.17|360.97|0
1641994340000|2022-01-12 13:32:20|363.35|361.15|364.25|362.05|364.25|362.05|363.35|361.15|0
1641994350000|2022-01-12 13:32:30|363.89|361.69|363.35|361.15|363.89|361.69|363.35|361.15|0
1641994360000|2022-01-12 13:32:40|363.53|361.33|362.09|359.89|363.71|361.51|362.09|359.89|0
1641994370000|2022-01-12 13:32:50|361.91|359.71|361.91|359.71|361.91|359.71|361.73|359.53|0
1641994380000|2022-01-12 13:33:00|361.55|359.35|361.01|358.81|361.55|359.35|361.01|358.81|0
1641994390000|2022-01-12 13:33:10|360.83|358.63|360.47|358.27|360.83|358.63|360.47|358.27|0
1641994400000|2022-01-12 13:33:20|360.93|358.73|361.19|358.99|361.19|358.99|360.83|358.63|0
1641994410000|2022-01-12 13:33:30|361.37|359.17|360.3|358.1|361.37|359.17|360.3|358.1|0
1641994420000|2022-01-12 13:33:40|360.65|358.45|360.83|358.63|360.83|358.63|360.47|358.27|0
1641994430000|2022-01-12 13:33:50|361.37|359.17|362.54|360.34|362.54|360.34|361.37|359.17|0
1641994440000|2022-01-12 13:34:00|362.09|359.89|362.63|360.43|362.63|360.43|362.09|359.89|0
1641994450000|2022-01-12 13:34:10|363.89|361.69|362.81|360.61|363.89|361.69|362.81|360.61|0
1641994460000|2022-01-12 13:34:20|363.17|360.97|362.81|360.61|363.71|361.51|362.81|360.61|0
1641994470000|2022-01-12 13:34:30|362.09|359.89|361.37|359.17|362.09|359.89|361.37|359.17|0
1641994480000|2022-01-12 13:34:40|361.55|359.35|361.37|359.17|361.55|359.35|361.37|359.17|0
1641994490000|2022-01-12 13:34:50|361.55|359.35|361.82|359.62|361.91|359.71|361.55|359.35|0
1641994500000|2022-01-12 13:35:00|361.19|358.99|360.83|358.63|361.19|358.99|360.65|358.45|0
1641994510000|2022-01-12 13:35:10|360.65|358.45|360.93|358.73|360.93|358.73|360.65|358.45|0
1641994520000|2022-01-12 13:35:20|361.19|358.99|361.55|359.35|361.55|359.35|361.19|358.99|0
1641994530000|2022-01-12 13:35:30|361.01|358.81|361.19|358.99|361.19|358.99|361.01|358.81|0
1641994540000|2022-01-12 13:35:40|360.93|358.73|360.83|358.63|361.19|358.99|360.83|358.63|0
1641994550000|2022-01-12 13:35:50|359.94|357.74|359.4|357.2|359.94|357.74|359.4|357.2|0
1641994560000|2022-01-12 13:36:00|359.76|357.56|358.86|356.66|359.76|357.56|358.86|356.66|0
1641994570000|2022-01-12 13:36:10|358.51|356.31|357.97|355.77|358.51|356.31|357.97|355.77|0
1641994580000|2022-01-12 13:36:20|357.79|355.59|357.79|355.59|357.79|355.59|357.44|355.24|0
1641994590000|2022-01-12 13:36:30|358.06|355.86|357.79|355.59|358.06|355.86|357.61|355.41|0
1641994600000|2022-01-12 13:36:40|357.61|355.41|357.08|354.88|357.61|355.41|357.08|354.88|0
1641994610000|2022-01-12 13:36:50|357.44|355.24|357.26|355.06|357.44|355.24|357.26|355.06|0
1641994620000|2022-01-12 13:37:00|357.44|355.24|357.26|355.06|357.44|355.24|356.55|354.35|0
1641994630000|2022-01-12 13:37:10|357.44|355.24|357.44|355.24|357.97|355.77|357.44|355.24|0
1641994640000|2022-01-12 13:37:20|357.08|354.88|357.08|354.88|357.08|354.88|356.72|354.52|0
1641994650000|2022-01-12 13:37:30|356.55|354.35|356.01|353.81|357.08|354.88|356.01|353.81|0
1641994660000|2022-01-12 13:37:40|356.19|353.99|356.72|354.52|356.9|354.7|356.19|353.99|0
1641994670000|2022-01-12 13:37:50|356.37|354.17|356.37|354.17|356.37|354.17|356.19|353.99|0
1641994680000|2022-01-12 13:38:00|356.01|353.81|356.55|354.35|356.55|354.35|356.01|353.81|0
1641994690000|2022-01-12 13:38:10|356.01|353.81|356.37|354.17|356.37|354.17|356.01|353.81|0
1641994700000|2022-01-12 13:38:20|356.54|354.34|356.19|353.99|356.54|354.34|356.19|353.99|0
1641994710000|2022-01-12 13:38:30|355.48|353.28|355.66|353.46|355.83|353.63|355.48|353.28|0
1641994720000|2022-01-12 13:38:40|355.48|353.28|356.19|353.99|356.19|353.99|355.48|353.28|0
1641994730000|2022-01-12 13:38:50|356.01|353.81|356.37|354.17|356.37|354.17|356.01|353.81|0
1641994740000|2022-01-12 13:39:00|356.54|354.34|356.72|354.52|356.72|354.52|356.37|354.17|0
1641994750000|2022-01-12 13:39:10|356.9|354.7|356.54|354.34|357.08|354.88|356.54|354.34|0
1641994760000|2022-01-12 13:39:20|356.37|354.17|356.82|354.62|356.82|354.62|356.37|354.17|0
1641994770000|2022-01-12 13:39:30|356.9|354.7|357.26|355.06|357.44|355.24|356.9|354.7|0
1641994780000|2022-01-12 13:39:40|357.44|355.24|357.79|355.59|357.79|355.59|357.26|355.06|0
1641994790000|2022-01-12 13:39:50|357.97|355.77|357.97|355.77|357.97|355.77|357.79|355.59|0
1641994800000|2022-01-12 13:40:00|357.61|355.41|357.08|354.88|357.61|355.41|356.9|354.7|0
1641994810000|2022-01-12 13:40:10|356.9|354.7|357.08|354.88|357.26|355.06|356.9|354.7|0
1641994820000|2022-01-12 13:40:20|356.9|354.7|357.26|355.06|357.26|355.06|356.9|354.7|0
1641994830000|2022-01-12 13:40:30|357.08|354.88|356.72|354.52|357.08|354.88|356.54|354.34|0
1641994840000|2022-01-12 13:40:40|356.9|354.7|356.9|354.7|357.17|354.97|356.72|354.52|0
1641994850000|2022-01-12 13:40:50|357.08|354.88|356.72|354.52|357.08|354.88|356.72|354.52|0
1641994860000|2022-01-12 13:41:00|356.99|354.79|357.43|355.23|357.61|355.41|356.99|354.79|0
1641994870000|2022-01-12 13:41:10|357.79|355.59|357.79|355.59|357.79|355.59|357.79|355.59|0
1641994880000|2022-01-12 13:41:20|357.97|355.77|357.61|355.41|358.15|355.95|357.61|355.41|0
1641994890000|2022-01-12 13:41:30|357.43|355.23|357.79|355.59|357.97|355.77|357.43|355.23|0
1641994900000|2022-01-12 13:41:40|357.61|355.41|357.79|355.59|357.79|355.59|357.61|355.41|0
1641994910000|2022-01-12 13:41:50|358.15|355.95|357.79|355.59|358.15|355.95|357.61|355.41|0
1641994920000|2022-01-12 13:42:00|357.97|355.77|358.68|356.48|358.68|356.48|357.97|355.77|0
1641994930000|2022-01-12 13:42:10|358.5|356.3|358.15|355.95|358.68|356.48|358.15|355.95|0
1641994940000|2022-01-12 13:42:20|357.79|355.59|357.97|355.77|357.97|355.77|357.61|355.41|0
1641994950000|2022-01-12 13:42:30|358.15|355.95|358.15|355.95|358.33|356.13|357.97|355.77|0
1641994960000|2022-01-12 13:42:40|358.5|356.3|357.61|355.41|358.5|356.3|357.61|355.41|0
1641994970000|2022-01-12 13:42:50|357.43|355.23|358.5|356.3|358.5|356.3|357.43|355.23|0
1641994980000|2022-01-12 13:43:00|358.33|356.13|358.33|356.13|358.5|356.3|358.33|356.13|0
1641994990000|2022-01-12 13:43:10|358.15|355.95|358.33|356.13|358.33|356.13|358.15|355.95|0
1641995000000|2022-01-12 13:43:20|357.97|355.77|357.61|355.41|357.97|355.77|357.61|355.41|0
1641995010000|2022-01-12 13:43:30|357.43|355.23|357.61|355.41|357.61|355.41|357.26|355.06|0
1641995020000|2022-01-12 13:43:40|357.26|355.06|356.72|354.52|357.26|355.06|356.72|354.52|0
1641995030000|2022-01-12 13:43:50|356.9|354.7|357.08|354.88|357.08|354.88|356.9|354.7|0
1641995040000|2022-01-12 13:44:00|356.9|354.7|357.97|355.77|357.97|355.77|356.9|354.7|0
1641995050000|2022-01-12 13:44:10|357.61|355.41|357.79|355.59|357.79|355.59|357.61|355.41|0
1641995060000|2022-01-12 13:44:20|357.61|355.41|357.79|355.59|357.79|355.59|357.61|355.41|0
1641995070000|2022-01-12 13:44:30|357.97|355.77|357.43|355.23|357.97|355.77|357.43|355.23|0
1641995080000|2022-01-12 13:44:40|357.26|355.06|357.26|355.06|357.43|355.23|357.08|354.88|0
1641995090000|2022-01-12 13:44:50|357.43|355.23|357.08|354.88|357.61|355.41|357.08|354.88|0
1641995100000|2022-01-12 13:45:00|357.43|355.23|358.15|355.95|358.15|355.95|357.43|355.23|0
1641995110000|2022-01-12 13:45:10|358.33|356.13|358.33|356.13|358.5|356.3|358.15|355.95|0
1641995120000|2022-01-12 13:45:20|358.15|355.95|358.68|356.48|358.68|356.48|358.15|355.95|0
1641995130000|2022-01-12 13:45:30|358.5|356.3|358.68|356.48|358.68|356.48|358.5|356.3|0
1641995140000|2022-01-12 13:45:40|358.5|356.3|358.15|355.95|358.5|356.3|357.97|355.77|0
1641995150000|2022-01-12 13:45:50|358.5|356.3|358.68|356.48|358.68|356.48|358.33|356.13|0
1641995160000|2022-01-12 13:46:00|358.5|356.3|359.22|357.02|359.22|357.02|358.33|356.13|0
1641995170000|2022-01-12 13:46:10|359.4|357.2|359.58|357.38|359.75|357.55|359.4|357.2|0
1641995180000|2022-01-12 13:46:20|359.22|357.02|358.86|356.66|359.22|357.02|358.86|356.66|0
1641995190000|2022-01-12 13:46:30|358.68|356.48|359.4|357.2|359.4|357.2|358.68|356.48|0
1641995200000|2022-01-12 13:46:40|359.58|357.38|359.22|357.02|359.75|357.55|359.22|357.02|0
1641995210000|2022-01-12 13:46:50|358.86|356.66|359.75|357.55|359.75|357.55|358.86|356.66|0
1641995220000|2022-01-12 13:47:00|359.93|357.73|360.29|358.09|360.29|358.09|359.93|357.73|0
1641995230000|2022-01-12 13:47:10|360.11|357.91|359.93|357.73|360.29|358.09|359.93|357.73|0
1641995240000|2022-01-12 13:47:20|360.11|357.91|360.47|358.27|360.47|358.27|360.11|357.91|0
1641995250000|2022-01-12 13:47:30|360.29|358.09|360.29|358.09|360.29|358.09|360.29|358.09|0
1641995260000|2022-01-12 13:47:40|359.93|357.73|360.11|357.91|360.29|358.09|359.93|357.73|0
1641995270000|2022-01-12 13:47:50|359.93|357.73|360.29|358.09|360.29|358.09|359.93|357.73|0
1641995280000|2022-01-12 13:48:00|360.11|357.91|360.29|358.09|360.29|358.09|360.11|357.91|0
1641995290000|2022-01-12 13:48:10|360.47|358.27|360.65|358.45|360.65|358.45|360.29|358.09|0
1641995300000|2022-01-12 13:48:20|360.47|358.27|360.47|358.27|360.65|358.45|360.47|358.27|0
1641995310000|2022-01-12 13:48:30|360.65|358.45|360.83|358.63|360.92|358.72|360.65|358.45|0
1641995320000|2022-01-12 13:48:40|360.65|358.45|361.72|359.52|361.72|359.52|360.65|358.45|0
1641995330000|2022-01-12 13:48:50|361.9|359.7|361.72|359.52|361.9|359.7|361.72|359.52|0
1641995340000|2022-01-12 13:49:00|361.55|359.35|361.37|359.17|361.55|359.35|361.37|359.17|0
1641995350000|2022-01-12 13:49:10|361.72|359.52|361.54|359.34|362.08|359.88|361.54|359.34|0
1641995360000|2022-01-12 13:49:20|361.01|358.81|360.65|358.45|361.01|358.81|360.65|358.45|0
1641995370000|2022-01-12 13:49:30|360.83|358.63|361.01|358.81|361.01|358.81|360.83|358.63|0
1641995380000|2022-01-12 13:49:40|360.65|358.45|360.29|358.09|360.65|358.45|360.29|358.09|0
1641995390000|2022-01-12 13:49:50|360.11|357.91|360.29|358.09|360.47|358.27|360.11|357.91|0
1641995400000|2022-01-12 13:50:00|360.11|357.91|360.11|357.91|360.29|358.09|360.11|357.91|0
1641995410000|2022-01-12 13:50:10|360.29|358.09|360.29|358.09|360.29|358.09|360.29|358.09|0
1641995420000|2022-01-12 13:50:20|360.47|358.27|361.01|358.81|361.01|358.81|360.47|358.27|0
1641995430000|2022-01-12 13:50:30|361.19|358.99|360.65|358.45|361.19|358.99|360.47|358.27|0
1641995440000|2022-01-12 13:50:40|361.01|358.81|361.01|358.81|361.01|358.81|360.83|358.63|0
1641995450000|2022-01-12 13:50:50|361.19|358.99|360.65|358.45|361.19|358.99|360.65|358.45|0
1641995460000|2022-01-12 13:51:00|361.01|358.81|361.01|358.81|361.01|358.81|361.01|358.81|0
1641995470000|2022-01-12 13:51:10|360.92|358.72|361.36|359.16|361.36|359.16|360.92|358.72|0
1641995480000|2022-01-12 13:51:20|361.19|358.99|361.36|359.16|361.36|359.16|361.01|358.81|0
1641995490000|2022-01-12 13:51:30|361.19|358.99|361.36|359.16|361.36|359.16|361.19|358.99|0
1641995500000|2022-01-12 13:51:40|361.54|359.34|361.36|359.16|361.54|359.34|361.36|359.16|0
1641995510000|2022-01-12 13:51:50|361.46|359.26|361.36|359.16|361.54|359.34|361.36|359.16|0
1641995520000|2022-01-12 13:52:00|361.54|359.34|361.72|359.52|361.9|359.7|361.54|359.34|0
1641995530000|2022-01-12 13:52:10|361.54|359.34|361.54|359.34|361.54|359.34|361.36|359.16|0
1641995540000|2022-01-12 13:52:20|361.19|358.99|360.83|358.63|361.19|358.99|360.83|358.63|0
1641995550000|2022-01-12 13:52:30|360.65|358.45|360.65|358.45|360.83|358.63|360.65|358.45|0
1641995560000|2022-01-12 13:52:40|360.47|358.27|360.47|358.27|360.47|358.27|360.47|358.27|0
1641995570000|2022-01-12 13:52:50|360.29|358.09|360.29|358.09|360.29|358.09|360.29|358.09|0
1641995580000|2022-01-12 13:53:00|360.47|358.27|360.29|358.09|360.47|358.27|360.29|358.09|0
1641995590000|2022-01-12 13:53:10|360.11|357.91|359.93|357.73|360.11|357.91|359.93|357.73|0
1641995600000|2022-01-12 13:53:20|359.57|357.37|359.49|357.29|359.57|357.37|359.39|357.19|0
1641995610000|2022-01-12 13:53:30|359.39|357.19|359.13|356.93|359.39|357.19|359.13|356.93|0
1641995620000|2022-01-12 13:53:40|359.04|356.84|358.86|356.66|359.04|356.84|358.86|356.66|0
1641995630000|2022-01-12 13:53:50|359.22|357.02|359.04|356.84|359.39|357.19|359.04|356.84|0
1641995640000|2022-01-12 13:54:00|358.86|356.66|359.22|357.02|359.22|357.02|358.86|356.66|0
1641995650000|2022-01-12 13:54:10|359.04|356.84|358.5|356.3|359.04|356.84|358.5|356.3|0
1641995660000|2022-01-12 13:54:20|358.32|356.12|358.5|356.3|358.5|356.3|358.32|356.12|0
1641995670000|2022-01-12 13:54:30|358.32|356.12|358.14|355.94|358.32|356.12|358.14|355.94|0
1641995680000|2022-01-12 13:54:40|357.97|355.77|357.97|355.77|358.14|355.94|357.97|355.77|0
1641995690000|2022-01-12 13:54:50|357.79|355.59|357.97|355.77|357.97|355.77|357.79|355.59|0
1641995700000|2022-01-12 13:55:00|357.79|355.59|357.79|355.59|357.97|355.77|357.79|355.59|0
1641995710000|2022-01-12 13:55:10|357.97|355.77|357.97|355.77|357.97|355.77|357.97|355.77|0
1641995720000|2022-01-12 13:55:20|357.96|355.76|357.96|355.76|357.96|355.76|357.96|355.76|0
1641995730000|2022-01-12 13:55:30|357.79|355.59|357.79|355.59|357.79|355.59|357.79|355.59|0
1641995740000|2022-01-12 13:55:40|357.61|355.41|358.68|356.48|358.68|356.48|357.61|355.41|0
1641995750000|2022-01-12 13:55:50|359.04|356.84|358.86|356.66|359.04|356.84|358.86|356.66|0
1641995760000|2022-01-12 13:56:00|359.04|356.84|358.86|356.66|359.21|357.01|358.86|356.66|0
1641995770000|2022-01-12 13:56:10|359.04|356.84|359.04|356.84|359.04|356.84|359.04|356.84|0
1641995780000|2022-01-12 13:56:20|358.68|356.48|358.32|356.12|358.68|356.48|358.32|356.12|0
1641995790000|2022-01-12 13:56:30|358.5|356.3|358.5|356.3|358.68|356.48|358.5|356.3|0
1641995800000|2022-01-12 13:56:40|358.32|356.12|358.68|356.48|358.68|356.48|358.32|356.12|0
1641995810000|2022-01-12 13:56:50|358.86|356.66|359.04|356.84|359.04|356.84|358.86|356.66|0
1641995820000|2022-01-12 13:57:00|359.21|357.01|359.21|357.01|359.21|357.01|359.04|356.84|0
1641995830000|2022-01-12 13:57:10|359.04|356.84|358.86|356.66|359.04|356.84|358.86|356.66|0
1641995840000|2022-01-12 13:57:20|359.04|356.84|358.68|356.48|359.04|356.84|358.68|356.48|0
1641995850000|2022-01-12 13:57:30|358.5|356.3|358.14|355.94|358.5|356.3|358.14|355.94|0
1641995860000|2022-01-12 13:57:40|358.5|356.3|358.86|356.66|358.86|356.66|358.5|356.3|0
1641995870000|2022-01-12 13:57:50|359.04|356.84|359.39|357.19|359.39|357.19|359.04|356.84|0
1641995880000|2022-01-12 13:58:00|359.57|357.37|358.86|356.66|359.57|357.37|358.86|356.66|0
1641995890000|2022-01-12 13:58:10|358.5|356.3|358.86|356.66|358.86|356.66|358.5|356.3|0
1641995900000|2022-01-12 13:58:20|359.04|356.84|358.86|356.66|359.04|356.84|358.86|356.66|0
1641995910000|2022-01-12 13:58:30|359.04|356.84|359.04|356.84|359.04|356.84|358.86|356.66|0
1641995920000|2022-01-12 13:58:40|358.5|356.3|358.5|356.3|358.5|356.3|358.5|356.3|0
1641995930000|2022-01-12 13:58:50|358.32|356.12|358.5|356.3|358.5|356.3|358.32|356.12|0
1641995940000|2022-01-12 13:59:00|357.61|355.41|357.61|355.41|357.61|355.41|357.43|355.23|0
1641995950000|2022-01-12 13:59:10|357.43|355.23|356.54|354.34|357.43|355.23|356.54|354.34|0
1641995960000|2022-01-12 13:59:20|356.36|354.16|356.36|354.16|356.54|354.34|356.18|353.98|0
1641995970000|2022-01-12 13:59:30|356.54|354.34|356.36|354.16|356.54|354.34|356.36|354.16|0
1641995980000|2022-01-12 13:59:40|356.18|353.98|356.89|354.69|356.89|354.69|356.18|353.98|0
1641995990000|2022-01-12 13:59:50|356.72|354.52|356.54|354.34|356.72|354.52|356.54|354.34|0
1641996000000|2022-01-12 14:00:00|356.36|354.16|356.54|354.34|356.54|354.34|356.36|354.16|0
1641996010000|2022-01-12 14:00:10|356.72|354.52|357.25|355.05|357.25|355.05|356.72|354.52|0
1641996020000|2022-01-12 14:00:20|357.07|354.87|357.43|355.23|357.43|355.23|357.07|354.87|0
1641996030000|2022-01-12 14:00:30|357.25|355.05|357.25|355.05|357.43|355.23|357.25|355.05|0
1641996040000|2022-01-12 14:00:40|357.43|355.23|357.25|355.05|357.43|355.23|357.25|355.05|0
1641996050000|2022-01-12 14:00:50|357.43|355.23|357.25|355.05|357.43|355.23|357.25|355.05|0
1641996060000|2022-01-12 14:01:00|356.89|354.69|357.78|355.58|357.78|355.58|356.89|354.69|0
1641996070000|2022-01-12 14:01:10|357.96|355.76|357.61|355.41|357.96|355.76|357.61|355.41|0
1641996080000|2022-01-12 14:01:20|357.25|355.05|357.43|355.23|357.43|355.23|357.25|355.05|0
1641996090000|2022-01-12 14:01:30|357.61|355.41|357.96|355.76|357.96|355.76|357.61|355.41|0
1641996100000|2022-01-12 14:01:40|357.78|355.58|357.61|355.41|357.78|355.58|357.61|355.41|0
1641996110000|2022-01-12 14:01:50|357.78|355.58|357.43|355.23|357.78|355.58|357.43|355.23|0
1641996120000|2022-01-12 14:02:00|357.07|354.87|357.07|354.87|357.43|355.23|356.89|354.69|0
1641996130000|2022-01-12 14:02:10|356.89|354.69|357.07|354.87|357.07|354.87|356.89|354.69|0
1641996140000|2022-01-12 14:02:20|356.89|354.69|356.71|354.51|356.89|354.69|356.54|354.34|0
1641996150000|2022-01-12 14:02:30|356.54|354.34|356.54|354.34|356.71|354.51|356.54|354.34|0
1641996160000|2022-01-12 14:02:40|356.81|354.61|356.89|354.69|356.89|354.69|356.81|354.61|0
1641996180000|2022-01-12 14:03:00|356.71|354.51|356.71|354.51|356.71|354.51|356.71|354.51|0
1641996190000|2022-01-12 14:03:10|356.54|354.34|356.89|354.69|356.89|354.69|356.54|354.34|0
1641996200000|2022-01-12 14:03:20|356.71|354.51|356.71|354.51|356.71|354.51|356.71|354.51|0
1641996210000|2022-01-12 14:03:30|356.54|354.34|356.54|354.34|356.71|354.51|356.54|354.34|0
1641996230000|2022-01-12 14:03:50|356.36|354.16|356.54|354.34|356.54|354.34|356.36|354.16|0
1641996240000|2022-01-12 14:04:00|356.18|353.98|356.18|353.98|356.36|354.16|356.18|353.98|0
1641996250000|2022-01-12 14:04:10|356.36|354.16|356.54|354.34|356.54|354.34|356.18|353.98|0
1641996260000|2022-01-12 14:04:20|356.71|354.51|356.71|354.51|356.71|354.51|356.54|354.34|0
1641996270000|2022-01-12 14:04:30|356.89|354.69|356.89|354.69|356.89|354.69|356.89|354.69|0
1641996280000|2022-01-12 14:04:40|357.07|354.87|357.07|354.87|357.07|354.87|357.07|354.87|0
1641996290000|2022-01-12 14:04:50|357.43|355.23|357.25|355.05|357.61|355.41|357.25|355.05|0
1641996300000|2022-01-12 14:05:00|357.07|354.87|357.07|354.87|357.07|354.87|356.89|354.69|0
1641996310000|2022-01-12 14:05:10|357.25|355.05|357.6|355.4|357.6|355.4|357.25|355.05|0
1641996320000|2022-01-12 14:05:20|357.78|355.58|357.78|355.58|357.78|355.58|357.78|355.58|0
1641996330000|2022-01-12 14:05:30|357.6|355.4|357.43|355.23|357.6|355.4|357.43|355.23|0
1641996340000|2022-01-12 14:05:40|357.78|355.58|357.6|355.4|357.78|355.58|357.6|355.4|0
1641996350000|2022-01-12 14:05:50|357.78|355.58|357.6|355.4|357.78|355.58|357.6|355.4|0
1641996360000|2022-01-12 14:06:00|357.78|355.58|357.96|355.76|357.96|355.76|357.78|355.58|0
1641996370000|2022-01-12 14:06:10|358.14|355.94|357.96|355.76|358.14|355.94|357.78|355.58|0
1641996380000|2022-01-12 14:06:20|357.78|355.58|357.96|355.76|357.96|355.76|357.78|355.58|0
1641996390000|2022-01-12 14:06:30|357.78|355.58|358.14|355.94|358.14|355.94|357.78|355.58|0
1641996400000|2022-01-12 14:06:40|358.32|356.12|358.14|355.94|358.32|356.12|358.14|355.94|0
1641996410000|2022-01-12 14:06:50|358.32|356.12|358.68|356.48|358.68|356.48|358.32|356.12|0
1641996420000|2022-01-12 14:07:00|358.85|356.65|359.03|356.83|359.21|357.01|358.85|356.65|0
1641996430000|2022-01-12 14:07:10|358.85|356.65|358.68|356.48|358.85|356.65|358.68|356.48|0
1641996440000|2022-01-12 14:07:20|358.85|356.65|358.85|356.65|358.85|356.65|358.85|356.65|0
1641996450000|2022-01-12 14:07:30|358.77|356.57|358.67|356.47|358.85|356.65|358.67|356.47|0
1641996460000|2022-01-12 14:07:40|358.85|356.65|358.67|356.47|358.85|356.65|358.67|356.47|0
1641996470000|2022-01-12 14:07:50|358.85|356.65|358.85|356.65|358.85|356.65|358.67|356.47|0
1641996480000|2022-01-12 14:08:00|359.03|356.83|358.85|356.65|359.03|356.83|358.85|356.65|0
1641996490000|2022-01-12 14:08:10|358.67|356.47|358.67|356.47|358.67|356.47|358.67|356.47|0
1641996500000|2022-01-12 14:08:20|358.85|356.65|358.67|356.47|358.85|356.65|358.67|356.47|0
1641996510000|2022-01-12 14:08:30|358.5|356.3|358.67|356.47|358.67|356.47|358.5|356.3|0
1641996520000|2022-01-12 14:08:40|358.32|356.12|358.14|355.94|358.32|356.12|358.14|355.94|0
1641996530000|2022-01-12 14:08:50|358.32|356.12|358.05|355.85|358.32|356.12|358.05|355.85|0
1641996540000|2022-01-12 14:09:00|358.14|355.94|358.32|356.12|358.32|356.12|358.14|355.94|0
1641996550000|2022-01-12 14:09:10|357.96|355.76|357.43|355.23|357.96|355.76|357.43|355.23|0
1641996570000|2022-01-12 14:09:30|357.25|355.05|357.25|355.05|357.25|355.05|357.07|354.87|0
1641996580000|2022-01-12 14:09:40|357.43|355.23|357.43|355.23|357.6|355.4|357.43|355.23|0
1641996590000|2022-01-12 14:09:50|357.25|355.05|357.43|355.23|357.43|355.23|357.25|355.05|0
1641996600000|2022-01-12 14:10:00|357.25|355.05|357.25|355.05|357.25|355.05|357.07|354.87|0
1641996610000|2022-01-12 14:10:10|357.07|354.87|356.89|354.69|357.07|354.87|356.89|354.69|0
1641996620000|2022-01-12 14:10:20|357.25|355.05|358.14|355.94|358.14|355.94|357.25|355.05|0
1641996630000|2022-01-12 14:10:30|357.96|355.76|357.6|355.4|357.96|355.76|357.6|355.4|0
1641996640000|2022-01-12 14:10:40|357.78|355.58|357.96|355.76|357.96|355.76|357.78|355.58|0
1641996650000|2022-01-12 14:10:50|357.87|355.67|358.14|355.94|358.14|355.94|357.87|355.67|0
1641996660000|2022-01-12 14:11:00|358.32|356.12|358.32|356.12|358.32|356.12|358.32|356.12|0
1641996670000|2022-01-12 14:11:10|358.67|356.47|358.67|356.47|358.67|356.47|358.67|356.47|0
1641996680000|2022-01-12 14:11:20|358.85|356.65|358.85|356.65|359.03|356.83|358.85|356.65|0
1641996690000|2022-01-12 14:11:30|358.5|356.3|358.5|356.3|358.5|356.3|358.5|356.3|0
1641996700000|2022-01-12 14:11:40|358.67|356.47|358.67|356.47|358.67|356.47|358.49|356.29|0
1641996710000|2022-01-12 14:11:50|358.49|356.29|358.49|356.29|358.49|356.29|358.49|356.29|0
1641996720000|2022-01-12 14:12:00|358.32|356.12|358.14|355.94|358.32|356.12|358.14|355.94|0
1641996730000|2022-01-12 14:12:10|358.32|356.12|358.67|356.47|358.67|356.47|358.32|356.12|0
1641996740000|2022-01-12 14:12:20|358.85|356.65|358.49|356.29|358.85|356.65|358.49|356.29|0
1641996750000|2022-01-12 14:12:30|358.32|356.12|358.49|356.29|358.49|356.29|358.32|356.12|0
1641996760000|2022-01-12 14:12:40|358.67|356.47|358.32|356.12|358.67|356.47|358.32|356.12|0
1641996770000|2022-01-12 14:12:50|358.67|356.47|358.67|356.47|358.67|356.47|358.49|356.29|0
1641996780000|2022-01-12 14:13:00|359.03|356.83|359.03|356.83|359.21|357.01|359.03|356.83|0
1641996790000|2022-01-12 14:13:10|359.21|357.01|359.21|357.01|359.21|357.01|359.03|356.83|0
1641996800000|2022-01-12 14:13:20|359.03|356.83|359.21|357.01|359.39|357.19|359.03|356.83|0
1641996810000|2022-01-12 14:13:30|359.39|357.19|359.75|357.55|359.75|357.55|359.21|357.01|0
1641996820000|2022-01-12 14:13:40|359.92|357.72|360.1|357.9|360.1|357.9|359.92|357.72|0
1641996830000|2022-01-12 14:13:50|359.92|357.72|359.75|357.55|359.92|357.72|359.75|357.55|0
1641996840000|2022-01-12 14:14:00|359.92|357.72|359.57|357.37|359.92|357.72|359.57|357.37|0
1641996850000|2022-01-12 14:14:10|359.75|357.55|359.92|357.72|359.92|357.72|359.75|357.55|0
1641996860000|2022-01-12 14:14:20|359.75|357.55|359.92|357.72|359.92|357.72|359.75|357.55|0
1641996870000|2022-01-12 14:14:30|360.1|357.9|360.1|357.9|360.1|357.9|360.1|357.9|0
1641996880000|2022-01-12 14:14:40|360.28|358.08|360.28|358.08|360.28|358.08|360.28|358.08|0
1641996890000|2022-01-12 14:14:50|360.1|357.9|360.02|357.82|360.1|357.9|360.02|357.82|0
1641996900000|2022-01-12 14:15:00|359.75|357.55|359.57|357.37|360.1|357.9|359.57|357.37|0
1641996910000|2022-01-12 14:15:10|359.48|357.28|359.39|357.19|359.48|357.28|359.39|357.19|0
1641996920000|2022-01-12 14:15:20|359.57|357.37|360.1|357.9|360.1|357.9|359.57|357.37|0
1641996930000|2022-01-12 14:15:30|360.28|358.08|360.28|358.08|360.46|358.26|360.28|358.08|0
1641996940000|2022-01-12 14:15:40|360.1|357.9|360.46|358.26|360.46|358.26|360.1|357.9|0
1641996960000|2022-01-12 14:16:00|360.28|358.08|360.46|358.26|360.64|358.44|360.28|358.08|0
1641996970000|2022-01-12 14:16:10|360.28|358.08|361|358.8|361|358.8|360.28|358.08|0
1641996980000|2022-01-12 14:16:20|361.18|358.98|361|358.8|361.36|359.16|361|358.8|0
1641996990000|2022-01-12 14:16:30|360.64|358.44|360.64|358.44|360.64|358.44|360.64|358.44|0
1641997000000|2022-01-12 14:16:40|360.46|358.26|360.82|358.62|360.82|358.62|360.46|358.26|0
1641997010000|2022-01-12 14:16:50|360.64|358.44|360.28|358.08|360.64|358.44|360.28|358.08|0
1641997020000|2022-01-12 14:17:00|360.1|357.9|360.02|357.82|360.1|357.9|359.92|357.72|0
1641997030000|2022-01-12 14:17:10|360.1|357.9|360.28|358.08|360.28|358.08|360.1|357.9|0
1641997040000|2022-01-12 14:17:20|360.46|358.26|360.28|358.08|360.46|358.26|360.28|358.08|0
1641997050000|2022-01-12 14:17:30|360.46|358.26|360.46|358.26|360.46|358.26|360.46|358.26|0
1641997060000|2022-01-12 14:17:40|360.28|358.08|360.28|358.08|360.46|358.26|360.28|358.08|0
1641997070000|2022-01-12 14:17:50|360.37|358.17|360.64|358.44|360.64|358.44|360.37|358.17|0
1641997080000|2022-01-12 14:18:00|361|358.8|361.36|359.16|361.36|359.16|361|358.8|0
1641997090000|2022-01-12 14:18:10|361.18|358.98|361|358.8|361.18|358.98|361|358.8|0
1641997100000|2022-01-12 14:18:20|361.18|358.98|361.18|358.98|361.18|358.98|361.18|358.98|0
1641997110000|2022-01-12 14:18:30|361.36|359.16|361.36|359.16|361.36|359.16|361.36|359.16|0
1641997130000|2022-01-12 14:18:50|361.54|359.34|361.71|359.51|361.71|359.51|361.36|359.16|0
1641997140000|2022-01-12 14:19:00|361.36|359.16|361.36|359.16|361.36|359.16|361.36|359.16|0
1641997150000|2022-01-12 14:19:10|361.53|359.33|361.71|359.51|361.71|359.51|361.53|359.33|0
1641997160000|2022-01-12 14:19:20|361.53|359.33|361.18|358.98|361.53|359.33|361.18|358.98|0
1641997170000|2022-01-12 14:19:30|361.36|359.16|361.18|358.98|361.36|359.16|361.18|358.98|0
1641997180000|2022-01-12 14:19:40|361|358.8|361.53|359.33|361.53|359.33|361|358.8|0
1641997190000|2022-01-12 14:19:50|361.89|359.69|361.53|359.33|361.89|359.69|361.53|359.33|0
1641997200000|2022-01-12 14:20:00|361.36|359.16|361.71|359.51|361.71|359.51|361.36|359.16|0
1641997210000|2022-01-12 14:20:10|361.53|359.33|361.53|359.33|361.53|359.33|361.36|359.16|0
1641997220000|2022-01-12 14:20:20|361.36|359.16|361.36|359.16|361.36|359.16|361.36|359.16|0
1641997230000|2022-01-12 14:20:30|361.18|358.98|360.82|358.62|361.36|359.16|360.82|358.62|0
1641997240000|2022-01-12 14:20:40|361.18|358.98|361|358.8|361.18|358.98|361|358.8|0
1641997250000|2022-01-12 14:20:50|360.82|358.62|361|358.8|361|358.8|360.82|358.62|0
1641997260000|2022-01-12 14:21:00|360.82|358.62|361.18|358.98|361.18|358.98|360.82|358.62|0
1641997270000|2022-01-12 14:21:10|361.35|359.15|361.35|359.15|361.71|359.51|361.35|359.15|0
1641997280000|2022-01-12 14:21:20|361.18|358.98|361.35|359.15|361.35|359.15|361.18|358.98|0
1641997290000|2022-01-12 14:21:30|361.18|358.98|361.18|358.98|361.35|359.15|361.18|358.98|0
1641997300000|2022-01-12 14:21:40|361.35|359.15|361.35|359.15|361.35|359.15|361.18|358.98|0
1641997310000|2022-01-12 14:21:50|361.18|358.98|361.18|358.98|361.35|359.15|361.18|358.98|0
1641997320000|2022-01-12 14:22:00|361|358.8|361.18|358.98|361.18|358.98|361|358.8|0
1641997330000|2022-01-12 14:22:10|361|358.8|360.82|358.62|361|358.8|360.82|358.62|0
1641997340000|2022-01-12 14:22:20|360.64|358.44|360.28|358.08|360.64|358.44|360.28|358.08|0
1641997350000|2022-01-12 14:22:30|360.1|357.9|360.1|357.9|360.28|358.08|360.1|357.9|0
1641997360000|2022-01-12 14:22:40|359.92|357.72|359.92|357.72|360.1|357.9|359.92|357.72|0
1641997370000|2022-01-12 14:22:50|360.1|357.9|360.1|357.9|360.1|357.9|360.1|357.9|0
1641997380000|2022-01-12 14:23:00|360.28|358.08|360.28|358.08|360.28|358.08|360.28|358.08|0
1641997390000|2022-01-12 14:23:10|360.1|357.9|359.56|357.36|360.1|357.9|359.56|357.36|0
1641997400000|2022-01-12 14:23:20|359.38|357.18|359.38|357.18|359.38|357.18|359.38|357.18|0
1641997410000|2022-01-12 14:23:30|359.21|357.01|359.03|356.83|359.21|357.01|359.03|356.83|0
1641997420000|2022-01-12 14:23:40|359.21|357.01|359.03|356.83|359.21|357.01|359.03|356.83|0
1641997430000|2022-01-12 14:23:50|359.21|357.01|359.03|356.83|359.21|357.01|359.03|356.83|0
1641997450000|2022-01-12 14:24:10|358.85|356.65|358.85|356.65|358.85|356.65|358.49|356.29|0
1641997460000|2022-01-12 14:24:20|359.03|356.83|359.21|357.01|359.21|357.01|358.85|356.65|0
1641997470000|2022-01-12 14:24:30|359.03|356.83|359.21|357.01|359.21|357.01|358.85|356.65|0
1641997480000|2022-01-12 14:24:40|359.38|357.18|359.38|357.18|359.38|357.18|359.38|357.18|0
1641997490000|2022-01-12 14:24:50|359.21|357.01|359.38|357.18|359.38|357.18|359.21|357.01|0
1641997510000|2022-01-12 14:25:10|359.21|357.01|359.38|357.18|359.38|357.18|359.21|357.01|0
1641997520000|2022-01-12 14:25:20|359.3|357.1|359.12|356.92|359.38|357.18|359.12|356.92|0
1641997530000|2022-01-12 14:25:30|359.2|357|359.03|356.83|359.2|357|359.03|356.83|0
1641997540000|2022-01-12 14:25:40|359.2|357|359.03|356.83|359.2|357|359.03|356.83|0
1641997550000|2022-01-12 14:25:50|359.2|357|359.2|357|359.2|357|359.2|357|0
1641997560000|2022-01-12 14:26:00|359.03|356.83|359.03|356.83|359.03|356.83|359.03|356.83|0
1641997570000|2022-01-12 14:26:10|358.85|356.65|358.85|356.65|358.85|356.65|358.85|356.65|0
1641997580000|2022-01-12 14:26:20|359.03|356.83|359.12|356.92|359.12|356.92|359.03|356.83|0
1641997590000|2022-01-12 14:26:30|359.2|357|358.85|356.65|359.2|357|358.85|356.65|0
1641997600000|2022-01-12 14:26:40|359.03|356.83|358.85|356.65|359.03|356.83|358.85|356.65|0
1641997610000|2022-01-12 14:26:50|358.67|356.47|358.85|356.65|358.85|356.65|358.67|356.47|0
1641997620000|2022-01-12 14:27:00|358.67|356.47|358.85|356.65|358.85|356.65|358.67|356.47|0
1641997630000|2022-01-12 14:27:10|359.2|357|359.2|357|359.2|357|359.2|357|0
1641997640000|2022-01-12 14:27:20|359.56|357.36|359.74|357.54|359.92|357.72|359.56|357.36|0
1641997650000|2022-01-12 14:27:30|359.92|357.72|360.1|357.9|360.1|357.9|359.92|357.72|0
1641997660000|2022-01-12 14:27:40|359.92|357.72|360.64|358.44|360.64|358.44|359.92|357.72|0
1641997670000|2022-01-12 14:27:50|360.81|358.61|359.56|357.36|360.81|358.61|359.56|357.36|0
1641997680000|2022-01-12 14:28:00|359.38|357.18|360.28|358.08|360.46|358.26|359.38|357.18|0
1641997690000|2022-01-12 14:28:10|360.1|357.9|360.28|358.08|360.28|358.08|360.1|357.9|0
1641997700000|2022-01-12 14:28:20|360.1|357.9|359.74|357.54|360.1|357.9|359.74|357.54|0
1641997710000|2022-01-12 14:28:30|360.1|357.9|359.92|357.72|360.28|358.08|359.92|357.72|0
1641997720000|2022-01-12 14:28:40|360.1|357.9|359.92|357.72|360.1|357.9|359.92|357.72|0
1641997730000|2022-01-12 14:28:50|359.74|357.54|360.1|357.9|360.1|357.9|359.74|357.54|0
1641997740000|2022-01-12 14:29:00|360.28|358.08|360.1|357.9|360.28|358.08|360.1|357.9|0
1641997750000|2022-01-12 14:29:10|359.92|357.72|359.38|357.18|359.92|357.72|359.38|357.18|0
1641997760000|2022-01-12 14:29:20|359.56|357.36|359.38|357.18|359.56|357.36|359.38|357.18|0
1641997770000|2022-01-12 14:29:30|359.2|357|359.38|357.18|359.74|357.54|359.2|357|0
1641997780000|2022-01-12 14:29:40|359.56|357.36|359.92|357.72|359.92|357.72|359.38|357.18|0
1641997790000|2022-01-12 14:29:50|360.1|357.9|359.92|357.72|360.1|357.9|359.92|357.72|0
1641997800000|2022-01-12 14:30:00|360.1|357.9|359.38|357.18|360.1|357.9|358.85|356.65|0
1641997810000|2022-01-12 14:30:10|359.56|357.36|359.92|357.72|359.92|357.72|358.49|356.29|0
1641997820000|2022-01-12 14:30:20|359.74|357.54|360.63|358.43|361.17|358.97|359.74|357.54|0
1641997830000|2022-01-12 14:30:30|360.46|358.26|360.63|358.43|360.63|358.43|360.46|358.26|0
1641997840000|2022-01-12 14:30:40|360.81|358.61|360.99|358.79|360.99|358.79|360.81|358.61|0
1641997850000|2022-01-12 14:30:50|361.17|358.97|360.99|358.79|361.35|359.15|360.99|358.79|0
1641997860000|2022-01-12 14:31:00|360.55|358.35|357.95|355.75|360.55|358.35|357.95|355.75|0
1641997870000|2022-01-12 14:31:10|357.77|355.57|356.53|354.33|357.77|355.57|356.35|354.15|0
1641997880000|2022-01-12 14:31:20|355.82|353.62|354.75|352.55|355.82|353.62|354.75|352.55|0
1641997890000|2022-01-12 14:31:30|355.28|353.08|355.28|353.08|355.28|353.08|354.93|352.73|0
1641997900000|2022-01-12 14:31:40|355.1|352.9|355.28|353.08|355.28|353.08|355.1|352.9|0
1641997910000|2022-01-12 14:31:50|354.75|352.55|355.28|353.08|355.28|353.08|354.75|352.55|0
1641997920000|2022-01-12 14:32:00|354.93|352.73|353.6|351.4|354.93|352.73|353.6|351.4|0
1641997930000|2022-01-12 14:32:10|353.15|350.95|353.33|351.13|353.33|351.13|352.62|350.42|0
1641997940000|2022-01-12 14:32:20|352.98|350.78|352.8|350.6|352.98|350.78|352.62|350.42|0
1641997950000|2022-01-12 14:32:30|352.62|350.42|352.98|350.78|352.98|350.78|352.62|350.42|0
1641997960000|2022-01-12 14:32:40|353.15|350.95|352.98|350.78|353.15|350.95|352.98|350.78|0
1641997970000|2022-01-12 14:32:50|353.15|350.95|353.86|351.66|353.86|351.66|353.15|350.95|0
1641997980000|2022-01-12 14:33:00|353.51|351.31|353.68|351.48|353.68|351.48|353.51|351.31|0
1641997990000|2022-01-12 14:33:10|353.51|351.31|353.68|351.48|353.68|351.48|353.33|351.13|0
1641998000000|2022-01-12 14:33:20|353.51|351.31|353.51|351.31|353.68|351.48|353.33|351.13|0
1641998010000|2022-01-12 14:33:30|353.68|351.48|353.86|351.66|354.04|351.84|353.68|351.48|0
1641998020000|2022-01-12 14:33:40|354.22|352.02|355.1|352.9|355.28|353.08|354.22|352.02|0
1641998030000|2022-01-12 14:33:50|355.28|353.08|354.75|352.55|355.28|353.08|354.75|352.55|0
1641998040000|2022-01-12 14:34:00|354.57|352.37|354.93|352.73|355.28|353.08|354.57|352.37|0
1641998050000|2022-01-12 14:34:10|351.23|349.03|353.43|351.23|353.43|351.23|351.23|349.03|0
1641998060000|2022-01-12 14:34:20|353.25|351.05|353.25|351.05|353.43|351.23|353.25|351.05|0
1641998070000|2022-01-12 14:34:30|353.97|351.77|354.15|351.95|354.5|352.3|353.97|351.77|0
1641998080000|2022-01-12 14:34:40|354.32|352.12|354.86|352.66|354.86|352.66|354.32|352.12|0
1641998090000|2022-01-12 14:34:50|355.04|352.84|355.57|353.37|355.57|353.37|355.04|352.84|0
1641998100000|2022-01-12 14:35:00|355.04|352.84|357.72|355.52|357.72|355.52|355.04|352.84|0
1641998110000|2022-01-12 14:35:10|358.08|355.88|358.8|356.6|358.98|356.78|358.08|355.88|0
1641998120000|2022-01-12 14:35:20|359.16|356.96|360.96|358.76|360.96|358.76|359.16|356.96|0
1641998130000|2022-01-12 14:35:30|360.78|358.58|360.42|358.22|360.78|358.58|360.24|358.04|0
1641998140000|2022-01-12 14:35:40|360.06|357.86|360.42|358.22|360.42|358.22|360.06|357.86|0
1641998150000|2022-01-12 14:35:50|360.6|358.4|360.78|358.58|360.78|358.58|360.6|358.4|0
1641998160000|2022-01-12 14:36:00|361.14|358.94|360.6|358.4|361.14|358.94|360.6|358.4|0
1641998170000|2022-01-12 14:36:10|361.32|359.12|360.78|358.58|361.32|359.12|360.6|358.4|0
1641998180000|2022-01-12 14:36:20|361.5|359.3|360.42|358.22|361.5|359.3|360.42|358.22|0
1641998190000|2022-01-12 14:36:30|360.6|358.4|360.96|358.76|360.96|358.76|360.42|358.22|0
1641998200000|2022-01-12 14:36:40|360.6|358.4|361.32|359.12|361.5|359.3|360.6|358.4|0
1641998210000|2022-01-12 14:36:50|361.68|359.48|361.5|359.3|361.68|359.48|361.5|359.3|0
1641998220000|2022-01-12 14:37:00|360.96|358.76|360.42|358.22|360.96|358.76|360.24|358.04|0
1641998230000|2022-01-12 14:37:10|360.24|358.04|359.7|357.5|360.24|358.04|359.7|357.5|0
1641998240000|2022-01-12 14:37:20|359.34|357.14|358.8|356.6|359.88|357.68|358.8|356.6|0
1641998250000|2022-01-12 14:37:30|358.98|356.78|358.8|356.6|358.98|356.78|358.44|356.24|0
1641998260000|2022-01-12 14:37:40|358.08|355.88|357.9|355.7|358.08|355.88|357.9|355.7|0
1641998270000|2022-01-12 14:37:50|357.72|355.52|357.72|355.52|358.08|355.88|357.72|355.52|0
1641998280000|2022-01-12 14:38:00|358.26|356.06|357.54|355.34|358.44|356.24|357.54|355.34|0
1641998290000|2022-01-12 14:38:10|357|354.8|356.47|354.27|357.36|355.16|356.47|354.27|0
1641998300000|2022-01-12 14:38:20|356.83|354.63|357.72|355.52|357.72|355.52|356.83|354.63|0
1641998310000|2022-01-12 14:38:30|358.08|355.88|359.16|356.96|359.16|356.96|358.08|355.88|0
1641998320000|2022-01-12 14:38:40|358.98|356.78|358.8|356.6|358.98|356.78|358.62|356.42|0
1641998330000|2022-01-12 14:38:50|359.16|356.96|358.98|356.78|359.16|356.96|358.98|356.78|0
1641998340000|2022-01-12 14:39:00|358.8|356.6|358.44|356.24|358.8|356.6|358.44|356.24|0
1641998350000|2022-01-12 14:39:10|358.08|355.88|357.9|355.7|358.26|356.06|357.9|355.7|0
1641998360000|2022-01-12 14:39:20|357.72|355.52|357.9|355.7|357.9|355.7|357.18|354.98|0
1641998370000|2022-01-12 14:39:30|357.72|355.52|356.29|354.09|357.72|355.52|356.29|354.09|0
1641998380000|2022-01-12 14:39:40|355.93|353.73|355.93|353.73|356.47|354.27|355.93|353.73|0
1641998390000|2022-01-12 14:39:50|356.11|353.91|356.29|354.09|356.47|354.27|356.11|353.91|0
1641998400000|2022-01-12 14:40:00|354.86|352.66|355.39|353.19|355.93|353.73|354.86|352.66|0
1641998410000|2022-01-12 14:40:10|356.11|353.91|357.18|354.98|357.18|354.98|356.11|353.91|0
1641998420000|2022-01-12 14:40:20|356.65|354.45|357.54|355.34|357.54|355.34|356.65|354.45|0
1641998430000|2022-01-12 14:40:30|357.18|354.98|356.82|354.62|357.18|354.98|356.65|354.45|0
1641998440000|2022-01-12 14:40:40|357.36|355.16|357.72|355.52|357.9|355.7|357.36|355.16|0
1641998450000|2022-01-12 14:40:50|358.08|355.88|358.62|356.42|358.62|356.42|358.08|355.88|0
1641998460000|2022-01-12 14:41:00|360.06|357.86|360.06|357.86|360.42|358.22|360.06|357.86|0
1641998470000|2022-01-12 14:41:10|360.24|358.04|359.88|357.68|360.24|358.04|359.88|357.68|0
1641998480000|2022-01-12 14:41:20|360.42|358.22|361.86|359.66|361.86|359.66|360.42|358.22|0
1641998490000|2022-01-12 14:41:30|362.04|359.84|362.58|360.38|362.58|360.38|362.04|359.84|0
1641998500000|2022-01-12 14:41:40|363.48|361.28|363.58|361.38|363.58|361.38|363.12|360.92|0
1641998510000|2022-01-12 14:41:50|363.12|360.92|362.85|360.65|363.12|360.92|362.85|360.65|0
1641998520000|2022-01-12 14:42:00|362.76|360.56|361.68|359.48|362.76|360.56|361.68|359.48|0
1641998530000|2022-01-12 14:42:10|361.5|359.3|362.22|360.02|362.22|360.02|361.5|359.3|0
1641998540000|2022-01-12 14:42:20|361.86|359.66|362.94|360.74|362.94|360.74|361.86|359.66|0
1641998550000|2022-01-12 14:42:30|363.12|360.92|362.58|360.38|363.12|360.92|362.58|360.38|0
1641998560000|2022-01-12 14:42:40|362.22|360.02|361.86|359.66|362.22|360.02|361.68|359.48|0
1641998570000|2022-01-12 14:42:50|361.68|359.48|360.95|358.75|361.68|359.48|360.95|358.75|0
1641998580000|2022-01-12 14:43:00|360.77|358.57|360.95|358.75|361.5|359.3|360.77|358.57|0
1641998590000|2022-01-12 14:43:10|361.14|358.94|359.87|357.67|361.14|358.94|359.87|357.67|0
1641998600000|2022-01-12 14:43:20|359.69|357.49|360.77|358.57|360.77|358.57|359.69|357.49|0
1641998610000|2022-01-12 14:43:30|360.59|358.39|360.59|358.39|360.95|358.75|360.59|358.39|0
1641998620000|2022-01-12 14:43:40|360.77|358.57|361.13|358.93|361.13|358.93|360.77|358.57|0
1641998630000|2022-01-12 14:43:50|361.5|359.3|361.13|358.93|361.5|359.3|361.13|358.93|0
1641998640000|2022-01-12 14:44:00|360.95|358.75|359.69|357.49|360.95|358.75|359.69|357.49|0
1641998650000|2022-01-12 14:44:10|360.05|357.85|360.41|358.21|360.95|358.75|360.05|357.85|0
1641998660000|2022-01-12 14:44:20|360.59|358.39|360.59|358.39|360.77|358.57|360.41|358.21|0
1641998670000|2022-01-12 14:44:30|360.77|358.57|360.41|358.21|360.77|358.57|360.41|358.21|0
1641998680000|2022-01-12 14:44:40|360.23|358.03|360.41|358.21|360.41|358.21|359.87|357.67|0
1641998690000|2022-01-12 14:44:50|360.77|358.57|360.95|358.75|361.13|358.93|360.77|358.57|0
1641998700000|2022-01-12 14:45:00|360.59|358.39|358.98|356.78|360.59|358.39|358.98|356.78|0
1641998710000|2022-01-12 14:45:10|358.44|356.24|360.05|357.85|360.05|357.85|358.44|356.24|0
1641998720000|2022-01-12 14:45:20|359.97|357.77|358.62|356.42|359.97|357.77|358.62|356.42|0
1641998730000|2022-01-12 14:45:30|358.26|356.06|358.08|355.88|358.26|356.06|357.72|355.52|0
1641998740000|2022-01-12 14:45:40|358.26|356.06|358.98|356.78|359.15|356.95|358.26|356.06|0
1641998750000|2022-01-12 14:45:50|358.62|356.42|358.44|356.24|358.8|356.6|358.26|356.06|0
1641998760000|2022-01-12 14:46:00|358.26|356.06|358.62|356.42|358.97|356.77|358.26|356.06|0
1641998770000|2022-01-12 14:46:10|358.44|356.24|357.9|355.7|358.44|356.24|357.9|355.7|0
1641998780000|2022-01-12 14:46:20|358.62|356.42|358.26|356.06|358.62|356.42|357.9|355.7|0
1641998790000|2022-01-12 14:46:30|358.53|356.33|358.44|356.24|358.8|356.6|358.44|356.24|0
1641998800000|2022-01-12 14:46:40|358.26|356.06|359.51|357.31|359.51|357.31|358.26|356.06|0
1641998810000|2022-01-12 14:46:50|359.69|357.49|359.69|357.49|359.69|357.49|359.51|357.31|0
1641998820000|2022-01-12 14:47:00|359.15|356.95|361.13|358.93|361.13|358.93|359.15|356.95|0
1641998830000|2022-01-12 14:47:10|360.95|358.75|360.95|358.75|360.95|358.75|359.69|357.49|0
1641998840000|2022-01-12 14:47:20|361.13|358.93|360.59|358.39|361.13|358.93|360.23|358.03|0
1641998850000|2022-01-12 14:47:30|360.95|358.75|360.23|358.03|360.95|358.75|360.23|358.03|0
1641998860000|2022-01-12 14:47:40|360.59|358.39|360.59|358.39|360.77|358.57|360.59|358.39|0
1641998870000|2022-01-12 14:47:50|360.77|358.57|360.77|358.57|360.77|358.57|360.59|358.39|0
1641998880000|2022-01-12 14:48:00|360.23|358.03|360.05|357.85|360.59|358.39|360.05|357.85|0
1641998890000|2022-01-12 14:48:10|360.59|358.39|360.41|358.21|360.59|358.39|359.87|357.67|0
1641998900000|2022-01-12 14:48:20|360.59|358.39|360.77|358.57|360.77|358.57|360.59|358.39|0
1641998910000|2022-01-12 14:48:30|360.41|358.21|358.97|356.77|360.41|358.21|358.97|356.77|0
1641998920000|2022-01-12 14:48:40|358.79|356.59|357.72|355.52|358.79|356.59|357.36|355.16|0
1641998930000|2022-01-12 14:48:50|357.36|355.16|357.54|355.34|357.72|355.52|357.36|355.16|0
1641998940000|2022-01-12 14:49:00|357.9|355.7|357.72|355.52|357.9|355.7|357.54|355.34|0
1641998950000|2022-01-12 14:49:10|357.54|355.34|357.18|354.98|357.54|355.34|357.18|354.98|0
1641998960000|2022-01-12 14:49:20|357|354.8|357.54|355.34|357.54|355.34|356.64|354.44|0
1641998970000|2022-01-12 14:49:30|357.18|354.98|357.36|355.16|357.9|355.7|357.18|354.98|0
1641998980000|2022-01-12 14:49:40|357|354.8|358.26|356.06|358.26|356.06|357|354.8|0
1641998990000|2022-01-12 14:49:50|357.72|355.52|358.08|355.88|358.08|355.88|357.72|355.52|0
1641999000000|2022-01-12 14:50:00|356.82|354.62|358.08|355.88|358.08|355.88|356.82|354.62|0
1641999010000|2022-01-12 14:50:10|358.43|356.23|358.79|356.59|358.79|356.59|357.9|355.7|0
1641999020000|2022-01-12 14:50:20|358.43|356.23|358.26|356.06|358.43|356.23|358.08|355.88|0
1641999030000|2022-01-12 14:50:30|358.08|355.88|358.43|356.23|358.43|356.23|358.08|355.88|0
1641999040000|2022-01-12 14:50:40|357.9|355.7|357.72|355.52|357.9|355.7|357.54|355.34|0
1641999050000|2022-01-12 14:50:50|357.81|355.61|357.54|355.34|358.08|355.88|357.54|355.34|0
1641999060000|2022-01-12 14:51:00|357.36|355.16|357.18|354.98|357.45|355.25|357|354.8|0
1641999070000|2022-01-12 14:51:10|356.64|354.44|354.85|352.65|356.64|354.44|354.85|352.65|0
1641999080000|2022-01-12 14:51:20|355.57|353.37|355.57|353.37|355.93|353.73|355.57|353.37|0
1641999090000|2022-01-12 14:51:30|355.75|353.55|355.57|353.37|355.75|353.55|355.57|353.37|0
1641999100000|2022-01-12 14:51:40|355.75|353.55|356.28|354.08|356.28|354.08|355.75|353.55|0
1641999110000|2022-01-12 14:51:50|356.46|354.26|356.1|353.9|356.82|354.62|355.75|353.55|0
1641999120000|2022-01-12 14:52:00|355.75|353.55|355.93|353.73|355.93|353.73|355.75|353.55|0
1641999130000|2022-01-12 14:52:10|355.75|353.55|355.75|353.55|355.75|353.55|355.57|353.37|0
1641999140000|2022-01-12 14:52:20|355.39|353.19|355.57|353.37|355.57|353.37|355.39|353.19|0
1641999150000|2022-01-12 14:52:30|355.39|353.19|354.14|351.94|355.39|353.19|354.14|351.94|0
1641999160000|2022-01-12 14:52:40|353.96|351.76|353.96|351.76|354.32|352.12|353.96|351.76|0
1641999170000|2022-01-12 14:52:50|353.43|351.23|353.43|351.23|353.6|351.4|353.43|351.23|0
1641999180000|2022-01-12 14:53:00|352.89|350.69|352.71|350.51|352.89|350.69|352.54|350.34|0
1641999190000|2022-01-12 14:53:10|352.36|350.16|352.54|350.34|352.89|350.69|352.36|350.16|0
1641999200000|2022-01-12 14:53:20|352.71|350.51|352.18|349.98|352.71|350.51|352.18|349.98|0
1641999210000|2022-01-12 14:53:30|352.54|350.34|353.25|351.05|353.43|351.23|352.54|350.34|0
1641999220000|2022-01-12 14:53:40|353.43|351.23|353.6|351.4|353.6|351.4|353.07|350.87|0
1641999230000|2022-01-12 14:53:50|353.43|351.23|353.78|351.58|353.96|351.76|353.43|351.23|0
1641999240000|2022-01-12 14:54:00|353.43|351.23|353.07|350.87|353.43|351.23|353.07|350.87|0
1641999250000|2022-01-12 14:54:10|353.43|351.23|353.25|351.05|353.78|351.58|353.25|351.05|0
1641999260000|2022-01-12 14:54:20|353.07|350.87|353.6|351.4|353.6|351.4|353.07|350.87|0
1641999270000|2022-01-12 14:54:30|353.25|351.05|353.6|351.4|353.6|351.4|353.25|351.05|0
1641999280000|2022-01-12 14:54:40|353.43|351.23|353.78|351.58|353.78|351.58|353.43|351.23|0
1641999290000|2022-01-12 14:54:50|353.6|351.4|353.6|351.4|353.96|351.76|353.6|351.4|0
1641999300000|2022-01-12 14:55:00|353.78|351.58|353.96|351.76|353.96|351.76|353.78|351.58|0
1641999310000|2022-01-12 14:55:10|353.6|351.4|353.6|351.4|353.6|351.4|353.6|351.4|0
1641999320000|2022-01-12 14:55:20|353.78|351.58|355.57|353.37|356.1|353.9|353.78|351.58|0
1641999330000|2022-01-12 14:55:30|354.85|352.65|354.85|352.65|354.85|352.65|354.67|352.47|0
1641999340000|2022-01-12 14:55:40|355.57|353.37|355.03|352.83|355.57|353.37|355.03|352.83|0
1641999350000|2022-01-12 14:55:50|355.21|353.01|355.75|353.55|355.92|353.72|355.21|353.01|0
1641999360000|2022-01-12 14:56:00|355.39|353.19|355.57|353.37|355.57|353.37|355.3|353.1|0
1641999370000|2022-01-12 14:56:10|355.39|353.19|354.85|352.65|355.39|353.19|354.5|352.3|0
1641999380000|2022-01-12 14:56:20|355.03|352.83|354.67|352.47|355.03|352.83|354.67|352.47|0
1641999390000|2022-01-12 14:56:30|354.5|352.3|353.6|351.4|354.5|352.3|353.6|351.4|0
1641999400000|2022-01-12 14:56:40|353.43|351.23|352.89|350.69|353.43|351.23|352.89|350.69|0
1641999410000|2022-01-12 14:56:50|352.71|350.51|353.43|351.23|353.43|351.23|352.71|350.51|0
1641999420000|2022-01-12 14:57:00|353.96|351.76|354.32|352.12|354.32|352.12|353.78|351.58|0
1641999430000|2022-01-12 14:57:10|353.96|351.76|353.25|351.05|354.14|351.94|353.25|351.05|0
1641999440000|2022-01-12 14:57:20|353.07|350.87|353.25|351.05|353.25|351.05|353.07|350.87|0
1641999450000|2022-01-12 14:57:30|353.16|350.96|352.89|350.69|353.16|350.96|352.89|350.69|0
1641999460000|2022-01-12 14:57:40|352.71|350.51|353.07|350.87|353.07|350.87|352.71|350.51|0
1641999470000|2022-01-12 14:57:50|353.25|351.05|353.25|351.05|353.6|351.4|353.25|351.05|0
1641999480000|2022-01-12 14:58:00|353.07|350.87|353.07|350.87|353.42|351.22|353.07|350.87|0
1641999490000|2022-01-12 14:58:10|353.42|351.22|352.53|350.33|353.42|351.22|352.53|350.33|0
1641999500000|2022-01-12 14:58:20|352.71|350.51|352.89|350.69|352.89|350.69|352.53|350.33|0
1641999510000|2022-01-12 14:58:30|353.07|350.87|352.71|350.51|353.07|350.87|352.71|350.51|0
1641999520000|2022-01-12 14:58:40|352.53|350.33|352.36|350.16|352.53|350.33|352.36|350.16|0
1641999530000|2022-01-12 14:58:50|352.18|349.98|352.53|350.33|352.53|350.33|352.18|349.98|0
1641999540000|2022-01-12 14:59:00|352.36|350.16|352.36|350.16|352.36|350.16|352.18|349.98|0
1641999550000|2022-01-12 14:59:10|351.65|349.45|352.36|350.16|352.36|350.16|351.47|349.27|0
1641999560000|2022-01-12 14:59:20|352.18|349.98|351.47|349.27|352.18|349.98|351.47|349.27|0
1641999570000|2022-01-12 14:59:30|351.65|349.45|351.29|349.09|351.65|349.45|351.29|349.09|0
1641999580000|2022-01-12 14:59:40|351.47|349.27|351.65|349.45|351.65|349.45|351.47|349.27|0
1641999590000|2022-01-12 14:59:50|351.82|349.62|351.64|349.44|351.82|349.62|351.64|349.44|0
1641999600000|2022-01-12 15:00:00|351.29|349.09|350.23|348.03|351.29|349.09|349.87|347.67|0
1641999610000|2022-01-12 15:00:10|351.11|348.91|351.64|349.44|351.64|349.44|351.11|348.91|0
1641999620000|2022-01-12 15:00:20|351.47|349.27|350.76|348.56|352|349.8|350.76|348.56|0
1641999630000|2022-01-12 15:00:30|350.05|347.85|350.05|347.85|350.22|348.02|349.34|347.14|0
1641999640000|2022-01-12 15:00:40|350.22|348.02|350.4|348.2|350.76|348.56|350.22|348.02|0
1641999650000|2022-01-12 15:00:50|350.22|348.02|350.76|348.56|350.93|348.73|350.22|348.02|0
1641999660000|2022-01-12 15:01:00|350.93|348.73|352|349.8|352.18|349.98|350.93|348.73|0
1641999670000|2022-01-12 15:01:10|352.71|350.51|352.89|350.69|353.42|351.22|352.71|350.51|0
1641999680000|2022-01-12 15:01:20|352.36|350.16|352.53|350.33|352.53|350.33|352.18|349.98|0
1641999690000|2022-01-12 15:01:30|352.36|350.16|352|349.8|352.36|350.16|352|349.8|0
1641999700000|2022-01-12 15:01:40|352.18|349.98|352.18|349.98|352.18|349.98|352|349.8|0
1641999710000|2022-01-12 15:01:50|352.36|350.16|352.36|350.16|352.36|350.16|352.18|349.98|0
1641999720000|2022-01-12 15:02:00|352.53|350.33|352.18|349.98|352.71|350.51|352.18|349.98|0
1641999730000|2022-01-12 15:02:10|351.82|349.62|351.47|349.27|351.82|349.62|351.47|349.27|0
1641999740000|2022-01-12 15:02:20|351.64|349.44|352|349.8|352|349.8|351.64|349.44|0
1641999750000|2022-01-12 15:02:30|351.82|349.62|351.64|349.44|351.82|349.62|351.47|349.27|0
1641999760000|2022-01-12 15:02:40|351.47|349.27|351.47|349.27|352|349.8|351.47|349.27|0
1641999770000|2022-01-12 15:02:50|351.29|349.09|351.29|349.09|351.29|349.09|351.29|349.09|0
1641999780000|2022-01-12 15:03:00|351.64|349.44|351.64|349.44|351.82|349.62|351.29|349.09|0
1641999790000|2022-01-12 15:03:10|351.82|349.62|351.82|349.62|352|349.8|351.47|349.27|0
1641999800000|2022-01-12 15:03:20|352.18|349.98|353.42|351.22|353.42|351.22|352.18|349.98|0
1641999810000|2022-01-12 15:03:30|353.24|351.04|353.78|351.58|353.78|351.58|353.07|350.87|0
1641999820000|2022-01-12 15:03:40|353.6|351.4|353.42|351.22|353.96|351.76|353.42|351.22|0
1641999830000|2022-01-12 15:03:50|353.24|351.04|353.07|350.87|353.24|351.04|352.89|350.69|0
1641999840000|2022-01-12 15:04:00|352.89|350.69|353.6|351.4|353.6|351.4|352.89|350.69|0
1641999850000|2022-01-12 15:04:10|353.78|351.58|353.6|351.4|353.96|351.76|353.42|351.22|0
1641999860000|2022-01-12 15:04:20|353.78|351.58|353.07|350.87|353.78|351.58|353.07|350.87|0
1641999870000|2022-01-12 15:04:30|352.89|350.69|353.07|350.87|353.07|350.87|352.53|350.33|0
1641999880000|2022-01-12 15:04:40|353.42|351.22|352.71|350.51|353.42|351.22|352.71|350.51|0
1641999890000|2022-01-12 15:04:50|352.53|350.33|352.53|350.33|352.71|350.51|352.53|350.33|0
1641999900000|2022-01-12 15:05:00|352.71|350.51|353.42|351.22|353.42|351.22|352.71|350.51|0
1641999910000|2022-01-12 15:05:10|353.07|350.87|353.6|351.4|353.6|351.4|353.07|350.87|0
1641999920000|2022-01-12 15:05:20|353.42|351.22|353.24|351.04|353.42|351.22|353.24|351.04|0
1641999930000|2022-01-12 15:05:30|353.42|351.22|354.31|352.11|354.31|352.11|353.42|351.22|0
1641999940000|2022-01-12 15:05:40|354.85|352.65|354.49|352.29|354.85|352.65|354.49|352.29|0
1641999950000|2022-01-12 15:05:50|354.14|351.94|354.31|352.11|354.49|352.29|354.14|351.94|0
1641999960000|2022-01-12 15:06:00|354.14|351.94|353.96|351.76|354.14|351.94|353.78|351.58|0
1641999970000|2022-01-12 15:06:10|354.14|351.94|354.31|352.11|354.31|352.11|354.14|351.94|0
1641999980000|2022-01-12 15:06:20|354.49|352.29|354.67|352.47|354.85|352.65|354.31|352.11|0
1641999990000|2022-01-12 15:06:30|354.85|352.65|355.03|352.83|355.03|352.83|354.85|352.65|0
1642000000000|2022-01-12 15:06:40|354.85|352.65|355.03|352.83|355.03|352.83|354.67|352.47|0
1642000010000|2022-01-12 15:06:50|354.67|352.47|354.85|352.65|355.03|352.83|354.67|352.47|0
1642000020000|2022-01-12 15:07:00|354.67|352.47|355.21|353.01|355.21|353.01|354.67|352.47|0
1642000030000|2022-01-12 15:07:10|355.03|352.83|354.85|352.65|355.03|352.83|354.85|352.65|0
1642000040000|2022-01-12 15:07:20|354.67|352.47|354.49|352.29|354.67|352.47|354.31|352.11|0
1642000050000|2022-01-12 15:07:30|354.31|352.11|352.89|350.69|354.31|352.11|352.89|350.69|0
1642000060000|2022-01-12 15:07:40|352.35|350.15|352.53|350.33|352.53|350.33|352.35|350.15|0
1642000070000|2022-01-12 15:07:50|352.71|350.51|352.53|350.33|352.89|350.69|352.53|350.33|0
1642000080000|2022-01-12 15:08:00|352.18|349.98|351.11|348.91|352.18|349.98|351.11|348.91|0
1642000090000|2022-01-12 15:08:10|350.93|348.73|350.4|348.2|350.93|348.73|350.4|348.2|0
1642000100000|2022-01-12 15:08:20|350.22|348.02|350.04|347.84|350.22|348.02|349.87|347.67|0
1642000110000|2022-01-12 15:08:30|350.4|348.2|350.22|348.02|350.4|348.2|350.04|347.84|0
1642000120000|2022-01-12 15:08:40|350.04|347.84|350.04|347.84|350.04|347.84|350.04|347.84|0
1642000130000|2022-01-12 15:08:50|350.4|348.2|350.58|348.38|350.58|348.38|350.4|348.2|0
1642000140000|2022-01-12 15:09:00|350.4|348.2|350.4|348.2|350.49|348.29|350.22|348.02|0
1642000150000|2022-01-12 15:09:10|350.58|348.38|350.4|348.2|350.75|348.55|350.4|348.2|0
1642000160000|2022-01-12 15:09:20|350.58|348.38|350.22|348.02|350.58|348.38|350.22|348.02|0
1642000170000|2022-01-12 15:09:30|349.87|347.67|349.16|346.96|349.87|347.67|349.16|346.96|0
1642000180000|2022-01-12 15:09:40|348.98|346.78|348.98|346.78|349.16|346.96|348.8|346.6|0
1642000190000|2022-01-12 15:09:50|349.16|346.96|348.98|346.78|349.16|346.96|348.98|346.78|0
1642000200000|2022-01-12 15:10:00|348.8|346.6|348.98|346.78|348.98|346.78|348.8|346.6|0
1642000210000|2022-01-12 15:10:10|348.8|346.6|348.8|346.6|348.98|346.78|348.8|346.6|0
1642000220000|2022-01-12 15:10:20|348.63|346.43|348.45|346.25|348.8|346.6|348.45|346.25|0
1642000230000|2022-01-12 15:10:30|348.63|346.43|348.45|346.25|348.63|346.43|348.45|346.25|0
1642000240000|2022-01-12 15:10:40|348.63|346.43|348.27|346.07|348.63|346.43|348.27|346.07|0
1642000250000|2022-01-12 15:10:50|348.45|346.25|348.45|346.25|348.45|346.25|348.27|346.07|0
1642000260000|2022-01-12 15:11:00|348.1|345.9|348.45|346.25|348.63|346.43|348.1|345.9|0
1642000270000|2022-01-12 15:11:10|348.63|346.43|348.8|346.6|348.8|346.6|348.45|346.25|0
1642000280000|2022-01-12 15:11:20|348.98|346.78|349.16|346.96|349.34|347.14|348.98|346.78|0
1642000290000|2022-01-12 15:11:30|349.34|347.14|349.16|346.96|349.34|347.14|348.98|346.78|0
1642000300000|2022-01-12 15:11:40|349.34|347.14|348.98|346.78|349.51|347.31|348.98|346.78|0
1642000310000|2022-01-12 15:11:50|349.16|346.96|349.16|346.96|349.16|346.96|348.98|346.78|0
1642000320000|2022-01-12 15:12:00|348.98|346.78|349.16|346.96|349.16|346.96|348.8|346.6|0
1642000330000|2022-01-12 15:12:10|349.34|347.14|349.34|347.14|349.34|347.14|349.34|347.14|0
1642000340000|2022-01-12 15:12:20|349.51|347.31|350.22|348.02|350.22|348.02|349.51|347.31|0
1642000350000|2022-01-12 15:12:30|350.04|347.84|350.04|347.84|350.22|348.02|349.87|347.67|0
1642000360000|2022-01-12 15:12:40|349.87|347.67|348.98|346.78|349.87|347.67|348.98|346.78|0
1642000370000|2022-01-12 15:12:50|349.33|347.13|349.51|347.31|349.51|347.31|349.33|347.13|0
1642000380000|2022-01-12 15:13:00|349.33|347.13|349.16|346.96|349.33|347.13|349.16|346.96|0
1642000390000|2022-01-12 15:13:10|349.33|347.13|348.98|346.78|349.33|347.13|348.98|346.78|0
1642000400000|2022-01-12 15:13:20|348.8|346.6|348.8|346.6|348.8|346.6|348.63|346.43|0
1642000410000|2022-01-12 15:13:30|348.63|346.43|348.45|346.25|348.63|346.43|348.45|346.25|0
1642000420000|2022-01-12 15:13:40|348.27|346.07|348.45|346.25|348.45|346.25|348.27|346.07|0
1642000430000|2022-01-12 15:13:50|348.27|346.07|347.92|345.72|348.27|346.07|347.92|345.72|0
1642000440000|2022-01-12 15:14:00|348.27|346.07|347.57|345.37|348.27|346.07|347.39|345.19|0
1642000450000|2022-01-12 15:14:10|347.74|345.54|348.1|345.9|348.1|345.9|347.74|345.54|0
1642000460000|2022-01-12 15:14:20|347.74|345.54|347.74|345.54|347.92|345.72|347.74|345.54|0
1642000470000|2022-01-12 15:14:30|347.92|345.72|348.1|345.9|348.1|345.9|347.92|345.72|0
1642000480000|2022-01-12 15:14:40|348.27|346.07|348.45|346.25|348.45|346.25|348.27|346.07|0
1642000490000|2022-01-12 15:14:50|348.63|346.43|348.45|346.25|348.63|346.43|348.45|346.25|0
1642000500000|2022-01-12 15:15:00|348.27|346.07|348.45|346.25|348.45|346.25|348.27|346.07|0
1642000510000|2022-01-12 15:15:10|348.63|346.43|348.98|346.78|348.98|346.78|348.63|346.43|0
1642000520000|2022-01-12 15:15:20|349.51|347.31|349.51|347.31|349.69|347.49|349.51|347.31|0
1642000530000|2022-01-12 15:15:30|349.87|347.67|350.22|348.02|350.22|348.02|349.87|347.67|0
1642000540000|2022-01-12 15:15:40|350.4|348.2|350.57|348.37|350.75|348.55|350.4|348.2|0
1642000550000|2022-01-12 15:15:50|349.87|347.67|349.51|347.31|349.87|347.67|349.33|347.13|0
1642000560000|2022-01-12 15:16:00|349.69|347.49|350.04|347.84|350.04|347.84|349.69|347.49|0
1642000570000|2022-01-12 15:16:10|349.87|347.67|350.75|348.55|350.93|348.73|349.87|347.67|0
1642000580000|2022-01-12 15:16:20|350.57|348.37|350.75|348.55|350.75|348.55|350.57|348.37|0
1642000590000|2022-01-12 15:16:30|350.93|348.73|351.11|348.91|351.11|348.91|350.93|348.73|0
1642000600000|2022-01-12 15:16:40|351.28|349.08|351.28|349.08|351.46|349.26|351.28|349.08|0
1642000610000|2022-01-12 15:16:50|350.93|348.73|350.57|348.37|350.93|348.73|350.57|348.37|0
1642000620000|2022-01-12 15:17:00|350.04|347.84|350.22|348.02|350.22|348.02|350.04|347.84|0
1642000630000|2022-01-12 15:17:10|350.04|347.84|350.04|347.84|350.22|348.02|350.04|347.84|0
1642000640000|2022-01-12 15:17:20|349.69|347.49|349.69|347.49|350.04|347.84|349.69|347.49|0
1642000650000|2022-01-12 15:17:30|349.86|347.66|349.86|347.66|350.04|347.84|349.86|347.66|0
1642000660000|2022-01-12 15:17:40|350.22|348.02|349.51|347.31|350.22|348.02|349.51|347.31|0
1642000670000|2022-01-12 15:17:50|349.69|347.49|350.04|347.84|350.22|348.02|349.69|347.49|0
1642000680000|2022-01-12 15:18:00|350.22|348.02|349.86|347.66|350.22|348.02|349.86|347.66|0
1642000690000|2022-01-12 15:18:10|349.69|347.49|349.69|347.49|349.69|347.49|349.51|347.31|0
1642000700000|2022-01-12 15:18:20|349.86|347.66|349.69|347.49|349.86|347.66|349.69|347.49|0
1642000710000|2022-01-12 15:18:30|349.86|347.66|349.69|347.49|349.86|347.66|349.69|347.49|0
1642000720000|2022-01-12 15:18:40|349.6|347.4|350.04|347.84|350.04|347.84|349.51|347.31|0
1642000730000|2022-01-12 15:18:50|349.69|347.49|349.86|347.66|349.86|347.66|349.69|347.49|0
1642000740000|2022-01-12 15:19:00|349.69|347.49|349.51|347.31|349.69|347.49|349.51|347.31|0
1642000750000|2022-01-12 15:19:10|349.69|347.49|349.51|347.31|349.69|347.49|349.51|347.31|0
1642000760000|2022-01-12 15:19:20|349.69|347.49|349.86|347.66|349.86|347.66|349.51|347.31|0
1642000770000|2022-01-12 15:19:30|349.69|347.49|349.33|347.13|349.69|347.49|349.33|347.13|0
1642000780000|2022-01-12 15:19:40|349.16|346.96|349.16|346.96|349.16|346.96|349.16|346.96|0
1642000790000|2022-01-12 15:19:50|349.33|347.13|349.16|346.96|349.33|347.13|349.16|346.96|0
1642000800000|2022-01-12 15:20:00|349.33|347.13|349.33|347.13|349.51|347.31|349.33|347.13|0
1642000810000|2022-01-12 15:20:10|349.51|347.31|349.16|346.96|349.51|347.31|349.16|346.96|0
1642000820000|2022-01-12 15:20:20|348.98|346.78|348.8|346.6|349.16|346.96|348.8|346.6|0
1642000830000|2022-01-12 15:20:30|348.98|346.78|348.8|346.6|348.98|346.78|348.8|346.6|0
1642000850000|2022-01-12 15:20:50|348.62|346.42|348.62|346.42|348.62|346.42|348.62|346.42|0
1642000860000|2022-01-12 15:21:00|348.45|346.25|348.27|346.07|348.45|346.25|348.27|346.07|0
1642000870000|2022-01-12 15:21:10|348.62|346.42|348.62|346.42|348.62|346.42|348.62|346.42|0
1642000880000|2022-01-12 15:21:20|348.98|346.78|349.33|347.13|349.33|347.13|348.98|346.78|0
1642000890000|2022-01-12 15:21:30|349.51|347.31|349.51|347.31|349.51|347.31|349.51|347.31|0
1642000900000|2022-01-12 15:21:40|349.86|347.66|349.86|347.66|349.86|347.66|349.69|347.49|0
1642000910000|2022-01-12 15:21:50|349.78|347.58|350.04|347.84|350.22|348.02|349.78|347.58|0
1642000920000|2022-01-12 15:22:00|349.69|347.49|350.22|348.02|350.22|348.02|349.51|347.31|0
1642000930000|2022-01-12 15:22:10|350.04|347.84|350.04|347.84|350.22|348.02|350.04|347.84|0
1642000940000|2022-01-12 15:22:20|350.22|348.02|350.39|348.19|350.39|348.19|350.22|348.02|0
1642000950000|2022-01-12 15:22:30|350.22|348.02|350.39|348.19|350.39|348.19|350.22|348.02|0
1642000960000|2022-01-12 15:22:40|350.93|348.73|351.28|349.08|351.46|349.26|350.93|348.73|0
1642000970000|2022-01-12 15:22:50|351.46|349.26|351.99|349.79|351.99|349.79|351.37|349.17|0
1642000980000|2022-01-12 15:23:00|351.28|349.08|351.1|348.9|351.46|349.26|351.1|348.9|0
1642000990000|2022-01-12 15:23:10|350.93|348.73|351.1|348.9|351.1|348.9|350.93|348.73|0
1642001000000|2022-01-12 15:23:20|350.93|348.73|351.28|349.08|351.28|349.08|350.93|348.73|0
1642001010000|2022-01-12 15:23:30|350.93|348.73|350.57|348.37|350.93|348.73|350.57|348.37|0
1642001020000|2022-01-12 15:23:40|350.49|348.29|350.39|348.19|350.57|348.37|350.39|348.19|0
1642001030000|2022-01-12 15:23:50|350.57|348.37|350.57|348.37|350.93|348.73|350.57|348.37|0
1642001040000|2022-01-12 15:24:00|350.39|348.19|350.57|348.37|350.75|348.55|350.39|348.19|0
1642001050000|2022-01-12 15:24:10|350.39|348.19|350.93|348.73|350.93|348.73|350.39|348.19|0
1642001060000|2022-01-12 15:24:20|350.75|348.55|350.75|348.55|350.75|348.55|350.39|348.19|0
1642001070000|2022-01-12 15:24:30|350.93|348.73|350.93|348.73|350.93|348.73|350.75|348.55|0
1642001080000|2022-01-12 15:24:40|351.1|348.9|351.1|348.9|351.1|348.9|350.93|348.73|0
1642001090000|2022-01-12 15:24:50|350.93|348.73|351.1|348.9|351.1|348.9|350.93|348.73|0
1642001100000|2022-01-12 15:25:00|350.93|348.73|350.93|348.73|350.93|348.73|350.93|348.73|0
1642001110000|2022-01-12 15:25:10|351.1|348.9|351.1|348.9|351.1|348.9|351.1|348.9|0
1642001120000|2022-01-12 15:25:20|351.28|349.08|351.81|349.61|351.81|349.61|351.28|349.08|0
1642001130000|2022-01-12 15:25:30|351.99|349.79|353.06|350.86|353.06|350.86|351.99|349.79|0
1642001140000|2022-01-12 15:25:40|352.88|350.68|352.53|350.33|352.88|350.68|352.35|350.15|0
1642001150000|2022-01-12 15:25:50|352.35|350.15|352.17|349.97|352.35|350.15|352.17|349.97|0
1642001160000|2022-01-12 15:26:00|351.81|349.61|351.64|349.44|352.17|349.97|351.64|349.44|0
1642001170000|2022-01-12 15:26:10|351.73|349.53|351.1|348.9|351.73|349.53|350.93|348.73|0
1642001180000|2022-01-12 15:26:20|350.93|348.73|351.2|349|351.28|349.08|350.93|348.73|0
1642001190000|2022-01-12 15:26:30|350.93|348.73|351.81|349.61|351.81|349.61|350.93|348.73|0
1642001200000|2022-01-12 15:26:40|351.99|349.79|351.99|349.79|351.99|349.79|351.81|349.61|0
1642001210000|2022-01-12 15:26:50|351.81|349.61|351.81|349.61|351.81|349.61|351.64|349.44|0
1642001220000|2022-01-12 15:27:00|351.64|349.44|351.46|349.26|351.64|349.44|351.28|349.08|0
1642001230000|2022-01-12 15:27:10|351.28|349.08|351.99|349.79|351.99|349.79|351.28|349.08|0
1642001240000|2022-01-12 15:27:20|352.17|349.97|352.17|349.97|352.17|349.97|352.17|349.97|0
1642001250000|2022-01-12 15:27:30|351.99|349.79|352.17|349.97|352.17|349.97|351.99|349.79|0
1642001260000|2022-01-12 15:27:40|351.99|349.79|351.81|349.61|351.99|349.79|351.81|349.61|0
1642001270000|2022-01-12 15:27:50|352.17|349.97|351.99|349.79|352.35|350.15|351.99|349.79|0
1642001280000|2022-01-12 15:28:00|351.81|349.61|351.64|349.44|351.99|349.79|351.64|349.44|0
1642001290000|2022-01-12 15:28:10|351.99|349.79|352.17|349.97|352.17|349.97|351.99|349.79|0
1642001300000|2022-01-12 15:28:20|352.35|350.15|352.44|350.24|352.52|350.32|352.35|350.15|0
1642001310000|2022-01-12 15:28:30|352.35|350.15|352.35|350.15|352.44|350.24|352.35|350.15|0
1642001320000|2022-01-12 15:28:40|352.52|350.32|353.06|350.86|353.06|350.86|352.35|350.15|0
1642001330000|2022-01-12 15:28:50|353.24|351.04|352.88|350.68|353.24|351.04|352.88|350.68|0
1642001340000|2022-01-12 15:29:00|353.24|351.04|353.06|350.86|353.41|351.21|353.06|350.86|0
1642001350000|2022-01-12 15:29:10|353.41|351.21|353.69|351.49|353.69|351.49|353.41|351.21|0
1642001360000|2022-01-12 15:29:20|353.41|351.21|353.59|351.39|353.59|351.39|353.41|351.21|0
1642001370000|2022-01-12 15:29:30|353.41|351.21|353.41|351.21|353.41|351.21|353.41|351.21|0
1642001380000|2022-01-12 15:29:40|353.59|351.39|353.24|351.04|353.59|351.39|353.24|351.04|0
1642001390000|2022-01-12 15:29:50|353.41|351.21|353.59|351.39|353.59|351.39|353.41|351.21|0
1642001400000|2022-01-12 15:30:00|352.7|350.5|352.7|350.5|353.06|350.86|352.7|350.5|0
1642001410000|2022-01-12 15:30:10|352.35|350.15|352.35|350.15|352.88|350.68|352.35|350.15|0
1642001420000|2022-01-12 15:30:20|352.88|350.68|353.24|351.04|353.51|351.31|352.88|350.68|0
1642001430000|2022-01-12 15:30:30|353.41|351.21|353.95|351.75|353.95|351.75|353.41|351.21|0
1642001440000|2022-01-12 15:30:40|353.77|351.57|353.77|351.57|353.95|351.75|353.77|351.57|0
1642001450000|2022-01-12 15:30:50|353.95|351.75|354.48|352.28|354.48|352.28|353.95|351.75|0
1642001460000|2022-01-12 15:31:00|354.31|352.11|354.48|352.28|354.66|352.46|354.31|352.11|0
1642001470000|2022-01-12 15:31:10|354.66|352.46|354.66|352.46|354.66|352.46|354.48|352.28|0
1642001480000|2022-01-12 15:31:20|355.56|353.36|356.54|354.34|356.54|354.34|355.56|353.36|0
1642001490000|2022-01-12 15:31:30|356.45|354.25|356.63|354.43|356.63|354.43|356.27|354.07|0
1642001500000|2022-01-12 15:31:40|357.34|355.14|356.99|354.79|357.34|355.14|356.99|354.79|0
1642001510000|2022-01-12 15:31:50|357.17|354.97|357.17|354.97|357.34|355.14|356.99|354.79|0
1642001520000|2022-01-12 15:32:00|357.34|355.14|358.42|356.22|358.42|356.22|357.34|355.14|0
1642001530000|2022-01-12 15:32:10|358.78|356.58|358.6|356.4|358.78|356.58|358.42|356.22|0
1642001540000|2022-01-12 15:32:20|358.78|356.58|358.78|356.58|359.32|357.12|358.78|356.58|0
1642001550000|2022-01-12 15:32:30|359.5|357.3|359.14|356.94|359.5|357.3|358.96|356.76|0
1642001560000|2022-01-12 15:32:40|358.96|356.76|359.32|357.12|359.68|357.48|358.96|356.76|0
1642001570000|2022-01-12 15:32:50|359.5|357.3|358.78|356.58|359.5|357.3|358.78|356.58|0
1642001580000|2022-01-12 15:33:00|358.6|356.4|358.6|356.4|359.14|356.94|358.6|356.4|0
1642001590000|2022-01-12 15:33:10|358.24|356.04|357.88|355.68|358.24|356.04|357.88|355.68|0
1642001600000|2022-01-12 15:33:20|358.06|355.86|357.7|355.5|358.06|355.86|357.7|355.5|0
1642001610000|2022-01-12 15:33:30|357.34|355.14|357.52|355.32|357.7|355.5|357.34|355.14|0
1642001620000|2022-01-12 15:33:40|357.7|355.5|356.81|354.61|357.7|355.5|356.63|354.43|0
1642001630000|2022-01-12 15:33:50|357.16|354.96|357.16|354.96|357.34|355.14|357.16|354.96|0
1642001640000|2022-01-12 15:34:00|357.52|355.32|357.52|355.32|357.7|355.5|357.52|355.32|0
1642001650000|2022-01-12 15:34:10|357.34|355.14|357.52|355.32|357.7|355.5|357.34|355.14|0
1642001660000|2022-01-12 15:34:20|357.34|355.14|356.81|354.61|357.34|355.14|356.81|354.61|0
1642001670000|2022-01-12 15:34:30|356.45|354.25|356.45|354.25|356.63|354.43|356.27|354.07|0
1642001680000|2022-01-12 15:34:40|356.09|353.89|356.81|354.61|356.81|354.61|356.09|353.89|0
1642001690000|2022-01-12 15:34:50|356.27|354.07|356.63|354.43|356.63|354.43|356.27|354.07|0
1642001700000|2022-01-12 15:35:00|356.45|354.25|356.81|354.61|356.81|354.61|356.45|354.25|0
1642001710000|2022-01-12 15:35:10|356.63|354.43|356.45|354.25|356.63|354.43|356.45|354.25|0
1642001720000|2022-01-12 15:35:20|356.27|354.07|355.73|353.53|356.27|354.07|355.73|353.53|0
1642001730000|2022-01-12 15:35:30|355.91|353.71|355.55|353.35|355.91|353.71|355.55|353.35|0
1642001740000|2022-01-12 15:35:40|355.2|353|355.02|352.82|355.2|353|355.02|352.82|0
1642001750000|2022-01-12 15:35:50|354.84|352.64|355.2|353|355.2|353|354.84|352.64|0
1642001760000|2022-01-12 15:36:00|355.37|353.17|355.2|353|355.37|353.17|355.2|353|0
1642001770000|2022-01-12 15:36:10|355.02|352.82|354.84|352.64|355.2|353|354.84|352.64|0
1642001780000|2022-01-12 15:36:20|355.02|352.82|355.73|353.53|355.73|353.53|355.02|352.82|0
1642001790000|2022-01-12 15:36:30|355.55|353.35|355.37|353.17|355.55|353.35|355.2|353|0
1642001800000|2022-01-12 15:36:40|355.47|353.27|355.37|353.17|355.47|353.27|355.2|353|0
1642001810000|2022-01-12 15:36:50|355.55|353.35|355.55|353.35|355.55|353.35|355.37|353.17|0
1642001820000|2022-01-12 15:37:00|355.91|353.71|355.73|353.53|355.91|353.71|355.73|353.53|0
1642001830000|2022-01-12 15:37:10|355.91|353.71|357.34|355.14|357.34|355.14|355.91|353.71|0
1642001840000|2022-01-12 15:37:20|357.16|354.96|357.44|355.24|357.52|355.32|357.16|354.96|0
1642001850000|2022-01-12 15:37:30|357.52|355.32|357.52|355.32|357.88|355.68|357.52|355.32|0
1642001860000|2022-01-12 15:37:40|357.34|355.14|358.24|356.04|358.24|356.04|357.34|355.14|0
1642001870000|2022-01-12 15:37:50|357.7|355.5|357.52|355.32|357.7|355.5|357.52|355.32|0
1642001880000|2022-01-12 15:38:00|357.7|355.5|357.88|355.68|357.97|355.77|357.7|355.5|0
1642001890000|2022-01-12 15:38:10|358.06|355.86|358.78|356.58|358.78|356.58|358.06|355.86|0
1642001900000|2022-01-12 15:38:20|358.6|356.4|359.5|357.3|359.5|357.3|358.6|356.4|0
1642001910000|2022-01-12 15:38:30|358.96|356.76|359.5|357.3|359.5|357.3|358.96|356.76|0
1642001920000|2022-01-12 15:38:40|359.68|357.48|360.04|357.84|360.22|358.02|359.68|357.48|0
1642001930000|2022-01-12 15:38:50|360.22|358.02|360.58|358.38|360.58|358.38|360.22|358.02|0
1642001940000|2022-01-12 15:39:00|360.76|358.56|361.84|359.64|361.84|359.64|360.76|358.56|0
1642001950000|2022-01-12 15:39:10|362.56|360.36|362.38|360.18|362.56|360.36|361.84|359.64|0
1642001960000|2022-01-12 15:39:20|362.74|360.54|362.38|360.18|362.74|360.54|362.2|360|0
1642001970000|2022-01-12 15:39:30|363.1|360.9|363.1|360.9|363.1|360.9|362.92|360.72|0
1642001980000|2022-01-12 15:39:40|362.92|360.72|362.74|360.54|363.1|360.9|362.74|360.54|0
1642001990000|2022-01-12 15:39:50|362.56|360.36|363.28|361.08|363.28|361.08|362.56|360.36|0
1642002000000|2022-01-12 15:40:00|363.46|361.26|362.2|360|363.46|361.26|362.2|360|0
1642002010000|2022-01-12 15:40:10|362.38|360.18|362.56|360.36|362.74|360.54|362.38|360.18|0
1642002020000|2022-01-12 15:40:20|362.02|359.82|361.48|359.28|362.02|359.82|361.48|359.28|0
1642002030000|2022-01-12 15:40:30|360.76|358.56|360.76|358.56|360.94|358.74|360.76|358.56|0
1642002040000|2022-01-12 15:40:40|360.94|358.74|361.48|359.28|361.48|359.28|360.58|358.38|0
1642002050000|2022-01-12 15:40:50|361.12|358.92|361.66|359.46|361.66|359.46|361.12|358.92|0
1642002060000|2022-01-12 15:41:00|361.3|359.1|362.38|360.18|362.38|360.18|361.3|359.1|0
1642002070000|2022-01-12 15:41:10|362.56|360.36|362.74|360.54|362.74|360.54|362.56|360.36|0
1642002080000|2022-01-12 15:41:20|362.92|360.72|363.82|361.62|363.82|361.62|362.92|360.72|0
1642002090000|2022-01-12 15:41:30|364.55|362.35|364.55|362.35|364.73|362.53|364.55|362.35|0
1642002100000|2022-01-12 15:41:40|364.19|361.99|365.82|363.62|365.82|363.62|364.19|361.99|0
1642002110000|2022-01-12 15:41:50|366.18|363.98|366.91|364.71|366.91|364.71|366.18|363.98|0
1642002120000|2022-01-12 15:42:00|366.73|364.53|365.64|363.44|366.73|364.53|365.45|363.25|0
1642002130000|2022-01-12 15:42:10|363.83|361.63|363.65|361.45|364.2|362|363.65|361.45|0
1642002140000|2022-01-12 15:42:20|362.92|360.72|363.29|361.09|363.29|361.09|362.92|360.72|0
1642002150000|2022-01-12 15:42:30|364.2|362|366.97|364.77|367.15|364.95|364.02|361.82|0
1642002160000|2022-01-12 15:42:40|367.15|364.95|368.84|366.64|368.84|366.64|366.79|364.59|0
1642002170000|2022-01-12 15:42:50|369.39|367.19|369.99|367.79|369.99|367.79|369.39|367.19|0
1642002180000|2022-01-12 15:43:00|370.53|368.33|369.63|367.43|370.53|368.33|369.63|367.43|0
1642002190000|2022-01-12 15:43:10|369.99|367.79|369.45|367.25|370.35|368.15|369.45|367.25|0
1642002200000|2022-01-12 15:43:20|369.63|367.43|370.35|368.15|370.35|368.15|369.63|367.43|0
1642002210000|2022-01-12 15:43:30|369.99|367.79|369.63|367.43|369.99|367.79|369.45|367.25|0
1642002220000|2022-01-12 15:43:40|369.81|367.61|369.63|367.43|369.99|367.79|369.63|367.43|0
1642002230000|2022-01-12 15:43:50|369.81|367.61|369.81|367.61|369.81|367.61|369.81|367.61|0
1642002240000|2022-01-12 15:44:00|370.17|367.97|369.63|367.43|370.17|367.97|369.63|367.43|0
1642002250000|2022-01-12 15:44:10|369.26|367.06|368.18|365.98|369.26|367.06|368.18|365.98|0
1642002260000|2022-01-12 15:44:20|367.99|365.79|367.27|365.07|367.99|365.79|367.27|365.07|0
1642002270000|2022-01-12 15:44:30|367.45|365.25|367.09|364.89|367.45|365.25|367.09|364.89|0
1642002280000|2022-01-12 15:44:40|367.45|365.25|366.73|364.53|367.45|365.25|366.73|364.53|0
1642002300000|2022-01-12 15:45:00|366.91|364.71|367.27|365.07|367.45|365.25|366.91|364.71|0
1642002310000|2022-01-12 15:45:10|366.73|364.53|367.45|365.25|367.45|365.25|366.73|364.53|0
1642002320000|2022-01-12 15:45:20|367.27|365.07|366.37|364.17|367.27|365.07|366.37|364.17|0
1642002330000|2022-01-12 15:45:30|366.01|363.81|366.01|363.81|366.01|363.81|366.01|363.81|0
1642002340000|2022-01-12 15:45:40|365.82|363.62|365.46|363.26|365.82|363.62|365.46|363.26|0
1642002350000|2022-01-12 15:45:50|365.1|362.9|365.28|363.08|365.28|363.08|364.92|362.72|0
1642002360000|2022-01-12 15:46:00|365.46|363.26|364.74|362.54|365.46|363.26|364.74|362.54|0
1642002370000|2022-01-12 15:46:10|364.56|362.36|363.84|361.64|364.56|362.36|363.84|361.64|0
1642002380000|2022-01-12 15:46:20|363.48|361.28|363.66|361.46|363.66|361.46|363.48|361.28|0
1642002390000|2022-01-12 15:46:30|364.02|361.82|364.02|361.82|364.02|361.82|363.84|361.64|0
1642002400000|2022-01-12 15:46:40|363.84|361.64|363.84|361.64|363.84|361.64|363.66|361.46|0
1642002410000|2022-01-12 15:46:50|363.66|361.46|363.3|361.1|363.66|361.46|363.3|361.1|0
1642002420000|2022-01-12 15:47:00|363.66|361.46|364.2|362|364.2|362|363.66|361.46|0
1642002430000|2022-01-12 15:47:10|364.38|362.18|365.28|363.08|365.46|363.26|364.38|362.18|0
1642002440000|2022-01-12 15:47:20|365.1|362.9|365.1|362.9|365.46|363.26|365.1|362.9|0
1642002450000|2022-01-12 15:47:30|364.92|362.72|364.92|362.72|364.92|362.72|364.56|362.36|0
1642002460000|2022-01-12 15:47:40|365.28|363.08|365.82|363.62|365.82|363.62|365.28|363.08|0
1642002470000|2022-01-12 15:47:50|365.46|363.26|365.1|362.9|365.64|363.44|365.1|362.9|0
1642002480000|2022-01-12 15:48:00|364.74|362.54|364.74|362.54|364.74|362.54|364.74|362.54|0
1642002490000|2022-01-12 15:48:10|364.92|362.72|364.92|362.72|365.1|362.9|364.92|362.72|0
1642002500000|2022-01-12 15:48:20|365.28|363.08|365.46|363.26|365.46|363.26|364.92|362.72|0
1642002510000|2022-01-12 15:48:30|365.64|363.44|366|363.8|366|363.8|365.64|363.44|0
1642002520000|2022-01-12 15:48:40|366.18|363.98|366.73|364.53|366.73|364.53|366.18|363.98|0
1642002530000|2022-01-12 15:48:50|366.55|364.35|366.55|364.35|366.73|364.53|366.55|364.35|0
1642002540000|2022-01-12 15:49:00|366.37|364.17|365.82|363.62|366.37|364.17|365.82|363.62|0
1642002550000|2022-01-12 15:49:10|365.56|363.36|366.28|364.08|366.28|364.08|365.46|363.26|0
1642002560000|2022-01-12 15:49:20|366.73|364.53|367.09|364.89|367.81|365.61|366.73|364.53|0
1642002570000|2022-01-12 15:49:30|366.73|364.53|367.27|365.07|367.27|365.07|366.73|364.53|0
1642002580000|2022-01-12 15:49:40|367.81|365.61|368.36|366.16|368.36|366.16|367.81|365.61|0
1642002590000|2022-01-12 15:49:50|368.17|365.97|368.17|365.97|368.36|366.16|368.17|365.97|0
1642002600000|2022-01-12 15:50:00|367.99|365.79|368.17|365.97|368.17|365.97|367.81|365.61|0
1642002610000|2022-01-12 15:50:10|368.36|366.16|368.36|366.16|368.36|366.16|367.99|365.79|0
1642002620000|2022-01-12 15:50:20|368.9|366.7|368.36|366.16|368.9|366.7|368.17|365.97|0
1642002630000|2022-01-12 15:50:30|368.9|366.7|369.44|367.24|369.44|367.24|368.9|366.7|0
1642002640000|2022-01-12 15:50:40|369.62|367.42|370.17|367.97|370.17|367.97|369.62|367.42|0
1642002650000|2022-01-12 15:50:50|369.99|367.79|369.99|367.79|370.35|368.15|369.99|367.79|0
1642002660000|2022-01-12 15:51:00|370.17|367.97|369.08|366.88|370.17|367.97|369.08|366.88|0
1642002670000|2022-01-12 15:51:10|368.9|366.7|367.99|365.79|368.9|366.7|367.99|365.79|0
1642002680000|2022-01-12 15:51:20|367.45|365.25|367.09|364.89|367.63|365.43|367.09|364.89|0
1642002690000|2022-01-12 15:51:30|367.27|365.07|367.81|365.61|367.99|365.79|367.27|365.07|0
1642002700000|2022-01-12 15:51:40|367.99|365.79|368.54|366.34|368.72|366.52|367.99|365.79|0
1642002710000|2022-01-12 15:51:50|367.63|365.43|367.99|365.79|367.99|365.79|367.63|365.43|0
1642002720000|2022-01-12 15:52:00|367.63|365.43|368.54|366.34|368.54|366.34|367.63|365.43|0
1642002730000|2022-01-12 15:52:10|368.72|366.52|367.63|365.43|368.72|366.52|367.63|365.43|0
1642002740000|2022-01-12 15:52:20|367.99|365.79|368.54|366.34|368.72|366.52|367.99|365.79|0
1642002750000|2022-01-12 15:52:30|368.9|366.7|369.81|367.61|369.81|367.61|368.9|366.7|0
1642002760000|2022-01-12 15:52:40|370.17|367.97|370.53|368.33|370.53|368.33|370.17|367.97|0
1642002770000|2022-01-12 15:52:50|370.71|368.51|370.71|368.51|370.71|368.51|370.53|368.33|0
1642002780000|2022-01-12 15:53:00|370.53|368.33|370.53|368.33|370.71|368.51|370.53|368.33|0
1642002790000|2022-01-12 15:53:10|370.35|368.15|369.99|367.79|370.35|368.15|369.99|367.79|0
1642002800000|2022-01-12 15:53:20|370.53|368.33|370.35|368.15|370.53|368.33|370.35|368.15|0
1642002810000|2022-01-12 15:53:30|369.99|367.79|369.99|367.79|370.35|368.15|369.99|367.79|0
1642002820000|2022-01-12 15:53:40|369.62|367.42|369.26|367.06|369.8|367.6|369.26|367.06|0
1642002830000|2022-01-12 15:53:50|369.08|366.88|368.54|366.34|369.08|366.88|368.54|366.34|0
1642002840000|2022-01-12 15:54:00|368.72|366.52|369.44|367.24|369.62|367.42|368.72|366.52|0
1642002850000|2022-01-12 15:54:10|369.62|367.42|369.62|367.42|369.62|367.42|369.26|367.06|0
1642002860000|2022-01-12 15:54:20|369.8|367.6|369.72|367.52|369.8|367.6|369.44|367.24|0
1642002870000|2022-01-12 15:54:30|369.62|367.42|369.26|367.06|369.62|367.42|369.26|367.06|0
1642002880000|2022-01-12 15:54:40|369.08|366.88|368.17|365.97|369.08|366.88|368.17|365.97|0
1642002890000|2022-01-12 15:54:50|368.72|366.52|368.35|366.15|368.72|366.52|368.35|366.15|0
1642002900000|2022-01-12 15:55:00|368.9|366.7|369.8|367.6|369.8|367.6|368.72|366.52|0
1642002910000|2022-01-12 15:55:10|369.62|367.42|369.99|367.79|370.35|368.15|369.62|367.42|0
1642002920000|2022-01-12 15:55:20|370.17|367.97|369.26|367.06|370.17|367.97|369.26|367.06|0
1642002930000|2022-01-12 15:55:30|369.08|366.88|369.26|367.06|369.44|367.24|369.08|366.88|0
1642002940000|2022-01-12 15:55:40|369.08|366.88|368.9|366.7|369.35|367.15|368.9|366.7|0
1642002950000|2022-01-12 15:55:50|369.26|367.06|369.99|367.79|369.99|367.79|369.26|367.06|0
1642002960000|2022-01-12 15:56:00|370.26|368.06|369.44|367.24|370.26|368.06|369.44|367.24|0
1642002970000|2022-01-12 15:56:10|369.08|366.88|368.9|366.7|369.8|367.6|368.9|366.7|0
1642002980000|2022-01-12 15:56:20|369.17|366.97|368.72|366.52|369.17|366.97|368.72|366.52|0
1642002990000|2022-01-12 15:56:30|368.9|366.7|368.53|366.33|368.9|366.7|368.53|366.33|0
1642003000000|2022-01-12 15:56:40|368.72|366.52|368.9|366.7|369.08|366.88|368.72|366.52|0
1642003010000|2022-01-12 15:56:50|369.08|366.88|368.72|366.52|369.08|366.88|368.72|366.52|0
1642003020000|2022-01-12 15:57:00|369.44|367.24|368.53|366.33|369.44|367.24|368.53|366.33|0
1642003030000|2022-01-12 15:57:10|368.35|366.15|368.17|365.97|368.35|366.15|368.17|365.97|0
1642003040000|2022-01-12 15:57:20|367.99|365.79|367.81|365.61|367.99|365.79|367.81|365.61|0
1642003050000|2022-01-12 15:57:30|366.9|364.7|366.9|364.7|367.09|364.89|366.9|364.7|0
1642003060000|2022-01-12 15:57:40|366.72|364.52|366.9|364.7|366.9|364.7|366.54|364.34|0
1642003070000|2022-01-12 15:57:50|366.72|364.52|366.36|364.16|366.9|364.7|366.36|364.16|0
1642003080000|2022-01-12 15:58:00|366.72|364.52|365.82|363.62|366.72|364.52|365.82|363.62|0
1642003090000|2022-01-12 15:58:10|365.46|363.26|365.1|362.9|365.46|363.26|365.1|362.9|0
1642003100000|2022-01-12 15:58:20|365.46|363.26|365.46|363.26|365.46|363.26|364.92|362.72|0
1642003110000|2022-01-12 15:58:30|365.64|363.44|365.28|363.08|365.64|363.44|365.28|363.08|0
1642003120000|2022-01-12 15:58:40|365.37|363.17|364.56|362.36|365.46|363.26|364.56|362.36|0
1642003130000|2022-01-12 15:58:50|365.1|362.9|365.46|363.26|365.46|363.26|365.1|362.9|0
1642003140000|2022-01-12 15:59:00|365.82|363.62|365.64|363.44|366|363.8|365.64|363.44|0
1642003150000|2022-01-12 15:59:10|365.82|363.62|365.82|363.62|365.82|363.62|365.82|363.62|0
1642003160000|2022-01-12 15:59:20|366.09|363.89|366.18|363.98|366.18|363.98|366.09|363.89|0
1642003170000|2022-01-12 15:59:30|366.36|364.16|366.18|363.98|366.36|364.16|366|363.8|0
1642003180000|2022-01-12 15:59:40|365.82|363.62|366.18|363.98|366.18|363.98|365.82|363.62|0
1642003190000|2022-01-12 15:59:50|366.54|364.34|366.54|364.34|366.82|364.62|366.54|364.34|0
1642003200000|2022-01-12 16:00:00|366.18|363.98|367|364.8|367|364.8|366.18|363.98|0
1642003210000|2022-01-12 16:00:10|367.27|365.07|365.46|363.26|367.27|365.07|365.46|363.26|0
1642003220000|2022-01-12 16:00:20|365.28|363.08|365.28|363.08|365.28|363.08|365.1|362.9|0
1642003230000|2022-01-12 16:00:30|365.1|362.9|364.92|362.72|365.1|362.9|364.56|362.36|0
1642003240000|2022-01-12 16:00:40|364.74|362.54|364.92|362.72|364.92|362.72|364.2|362|0
1642003250000|2022-01-12 16:00:50|364.83|362.63|364.92|362.72|364.92|362.72|364.74|362.54|0
1642003260000|2022-01-12 16:01:00|364.74|362.54|364.56|362.36|364.92|362.72|364.56|362.36|0
1642003270000|2022-01-12 16:01:10|364.74|362.54|364.74|362.54|364.74|362.54|364.56|362.36|0
1642003280000|2022-01-12 16:01:20|364.2|362|364.2|362|364.38|362.18|364.2|362|0
1642003290000|2022-01-12 16:01:30|364.02|361.82|364.02|361.82|364.11|361.91|364.02|361.82|0
1642003300000|2022-01-12 16:01:40|363.84|361.64|363.3|361.1|364.02|361.82|363.3|361.1|0
1642003310000|2022-01-12 16:01:50|363.66|361.46|363.48|361.28|363.66|361.46|363.48|361.28|0
1642003320000|2022-01-12 16:02:00|363.3|361.1|363.3|361.1|363.66|361.46|363.3|361.1|0
1642003330000|2022-01-12 16:02:10|362.94|360.74|362.94|360.74|363.12|360.92|362.94|360.74|0
1642003340000|2022-01-12 16:02:20|363.12|360.92|363.12|360.92|363.48|361.28|363.12|360.92|0
1642003350000|2022-01-12 16:02:30|362.94|360.74|364.02|361.82|364.02|361.82|362.94|360.74|0
1642003370000|2022-01-12 16:02:50|364.2|362|364.02|361.82|364.2|362|364.02|361.82|0
1642003380000|2022-01-12 16:03:00|364.2|362|364.92|362.72|364.92|362.72|364.2|362|0
1642003390000|2022-01-12 16:03:10|364.74|362.54|364.38|362.18|364.74|362.54|364.2|362|0
1642003400000|2022-01-12 16:03:20|364.2|362|365.28|363.08|365.46|363.26|364.2|362|0
1642003410000|2022-01-12 16:03:30|365.46|363.26|365.64|363.44|365.64|363.44|365.46|363.26|0
1642003420000|2022-01-12 16:03:40|365.82|363.62|365.73|363.53|366|363.8|365.73|363.53|0
1642003430000|2022-01-12 16:03:50|366.18|363.98|366.72|364.52|366.72|364.52|365.91|363.71|0
1642003440000|2022-01-12 16:04:00|366.54|364.34|366.54|364.34|366.54|364.34|366.36|364.16|0
1642003450000|2022-01-12 16:04:10|366.18|363.98|366|363.8|366.36|364.16|366|363.8|0
1642003460000|2022-01-12 16:04:20|365.82|363.62|366.36|364.16|366.36|364.16|365.82|363.62|0
1642003470000|2022-01-12 16:04:30|366.9|364.7|367.26|365.06|367.26|365.06|366.9|364.7|0
1642003480000|2022-01-12 16:04:40|367.45|365.25|368.35|366.15|368.35|366.15|367.45|365.25|0
1642003490000|2022-01-12 16:04:50|368.53|366.33|368.17|365.97|368.53|366.33|368.17|365.97|0
1642003500000|2022-01-12 16:05:00|368.35|366.15|367.44|365.24|368.35|366.15|367.44|365.24|0
1642003510000|2022-01-12 16:05:10|367.26|365.06|366.72|364.52|367.26|365.06|366.72|364.52|0
1642003520000|2022-01-12 16:05:20|367.08|364.88|367.99|365.79|368.17|365.97|367.08|364.88|0
1642003530000|2022-01-12 16:05:30|368.35|366.15|369.44|367.24|369.44|367.24|368.35|366.15|0
1642003540000|2022-01-12 16:05:40|369.26|367.06|369.44|367.24|369.44|367.24|369.26|367.06|0
1642003550000|2022-01-12 16:05:50|369.62|367.42|370.35|368.15|370.35|368.15|369.62|367.42|0
1642003560000|2022-01-12 16:06:00|370.89|368.69|371.44|369.24|371.44|369.24|370.71|368.51|0
1642003570000|2022-01-12 16:06:10|371.62|369.42|372.53|370.33|372.53|370.33|371.62|369.42|0
1642003580000|2022-01-12 16:06:20|372.89|370.69|371.8|369.6|372.89|370.69|371.8|369.6|0
1642003590000|2022-01-12 16:06:30|372.71|370.51|374.54|372.34|374.54|372.34|372.71|370.51|0
1642003600000|2022-01-12 16:06:40|375.09|372.89|376.55|374.35|376.55|374.35|375.09|372.89|0
1642003610000|2022-01-12 16:06:50|376.18|373.98|376|373.8|376.55|374.35|376|373.8|0
1642003620000|2022-01-12 16:07:00|375.63|373.43|376.37|374.17|376.92|374.72|375.63|373.43|0
1642003630000|2022-01-12 16:07:10|376.55|374.35|375.63|373.43|376.55|374.35|375.63|373.43|0
1642003640000|2022-01-12 16:07:20|375.82|373.62|375.09|372.89|375.82|373.62|375.09|372.89|0
1642003650000|2022-01-12 16:07:30|375.45|373.25|375.08|372.88|375.45|373.25|375.08|372.88|0
1642003660000|2022-01-12 16:07:40|375.63|373.43|375.45|373.25|376|373.8|375.45|373.25|0
1642003670000|2022-01-12 16:07:50|375.27|373.07|374.9|372.7|375.45|373.25|374.9|372.7|0
1642003680000|2022-01-12 16:08:00|374.72|372.52|375.27|373.07|375.45|373.25|374.72|372.52|0
1642003690000|2022-01-12 16:08:10|375.08|372.88|373.99|371.79|375.08|372.88|373.99|371.79|0
1642003700000|2022-01-12 16:08:20|373.81|371.61|373.08|370.88|373.81|371.61|373.08|370.88|0
1642003710000|2022-01-12 16:08:30|372.53|370.33|372.35|370.15|373.08|370.88|372.35|370.15|0
1642003720000|2022-01-12 16:08:40|372.16|369.96|372.71|370.51|372.71|370.51|372.16|369.96|0
1642003730000|2022-01-12 16:08:50|372.89|370.69|373.26|371.06|373.26|371.06|372.89|370.69|0
1642003740000|2022-01-12 16:09:00|372.89|370.69|373.44|371.24|373.62|371.42|372.89|370.69|0
1642003750000|2022-01-12 16:09:10|373.62|371.42|373.08|370.88|373.62|371.42|372.71|370.51|0
1642003760000|2022-01-12 16:09:20|372.99|370.79|373.08|370.88|373.08|370.88|372.81|370.61|0
1642003770000|2022-01-12 16:09:30|372.89|370.69|373.44|371.24|373.44|371.24|372.89|370.69|0
1642003780000|2022-01-12 16:09:40|373.72|371.52|373.08|370.88|373.72|371.52|373.08|370.88|0
1642003790000|2022-01-12 16:09:50|373.44|371.24|372.89|370.69|373.44|371.24|372.89|370.69|0
1642003800000|2022-01-12 16:10:00|372.35|370.15|371.8|369.6|372.35|370.15|371.8|369.6|0
1642003810000|2022-01-12 16:10:10|372.35|370.15|372.35|370.15|372.35|370.15|372.16|369.96|0
1642003820000|2022-01-12 16:10:20|372.53|370.33|372.53|370.33|372.89|370.69|372.53|370.33|0
1642003830000|2022-01-12 16:10:30|372.71|370.51|372.35|370.15|372.71|370.51|372.35|370.15|0
1642003840000|2022-01-12 16:10:40|372.16|369.96|371.8|369.6|372.16|369.96|371.8|369.6|0
1642003850000|2022-01-12 16:10:50|371.98|369.78|371.44|369.24|371.98|369.78|371.25|369.05|0
1642003860000|2022-01-12 16:11:00|371.98|369.78|371.44|369.24|371.98|369.78|371.44|369.24|0
1642003870000|2022-01-12 16:11:10|371.43|369.23|371.8|369.6|371.98|369.78|371.43|369.23|0
1642003880000|2022-01-12 16:11:20|371.43|369.23|372.16|369.96|372.16|369.96|371.43|369.23|0
1642003890000|2022-01-12 16:11:30|372.35|370.15|371.43|369.23|372.35|370.15|371.43|369.23|0
1642003900000|2022-01-12 16:11:40|371.8|369.6|371.62|369.42|371.8|369.6|371.43|369.23|0
1642003910000|2022-01-12 16:11:50|372.16|369.96|372.16|369.96|372.35|370.15|372.16|369.96|0
1642003920000|2022-01-12 16:12:00|371.98|369.78|373.17|370.97|373.17|370.97|371.98|369.78|0
1642003930000|2022-01-12 16:12:10|373.26|371.06|373.07|370.87|373.8|371.6|373.07|370.87|0
1642003940000|2022-01-12 16:12:20|373.26|371.06|372.71|370.51|373.26|371.06|372.35|370.15|0
1642003950000|2022-01-12 16:12:30|372.53|370.33|372.16|369.96|372.53|370.33|372.16|369.96|0
1642003960000|2022-01-12 16:12:40|372.53|370.33|373.62|371.42|373.62|371.42|372.53|370.33|0
1642003970000|2022-01-12 16:12:50|373.44|371.24|373.44|371.24|373.44|371.24|373.26|371.06|0
1642003980000|2022-01-12 16:13:00|373.07|370.87|372.53|370.33|373.07|370.87|372.34|370.14|0
1642003990000|2022-01-12 16:13:10|372.34|370.14|372.71|370.51|372.71|370.51|372.34|370.14|0
1642004000000|2022-01-12 16:13:20|373.44|371.24|373.62|371.42|373.8|371.6|373.44|371.24|0
1642004010000|2022-01-12 16:13:30|373.07|370.87|373.44|371.24|373.44|371.24|372.89|370.69|0
1642004020000|2022-01-12 16:13:40|374.17|371.97|373.62|371.42|374.17|371.97|373.62|371.42|0
1642004030000|2022-01-12 16:13:50|373.53|371.33|373.8|371.6|373.99|371.79|373.53|371.33|0
1642004040000|2022-01-12 16:14:00|373.99|371.79|373.62|371.42|374.53|372.33|373.62|371.42|0
1642004050000|2022-01-12 16:14:10|373.8|371.6|374.35|372.15|374.35|372.15|373.44|371.24|0
1642004060000|2022-01-12 16:14:20|374.53|372.33|374.35|372.15|374.53|372.33|374.35|372.15|0
1642004070000|2022-01-12 16:14:30|374.72|372.52|374.35|372.15|374.72|372.52|374.35|372.15|0
1642004080000|2022-01-12 16:14:40|374.17|371.97|374.53|372.33|374.53|372.33|374.17|371.97|0
1642004090000|2022-01-12 16:14:50|374.9|372.7|374.9|372.7|375.27|373.07|374.9|372.7|0
1642004100000|2022-01-12 16:15:00|376|373.8|374.72|372.52|376|373.8|374.72|372.52|0
1642004110000|2022-01-12 16:15:10|374.35|372.15|373.8|371.6|374.35|372.15|373.44|371.24|0
1642004120000|2022-01-12 16:15:20|373.62|371.42|374.35|372.15|374.35|372.15|373.62|371.42|0
1642004130000|2022-01-12 16:15:30|374.9|372.7|376.73|374.53|376.73|374.53|374.9|372.7|0
1642004140000|2022-01-12 16:15:40|377.46|375.26|378.2|376|378.2|376|377.46|375.26|0
1642004150000|2022-01-12 16:15:50|378.01|375.81|378.01|375.81|378.75|376.55|378.01|375.81|0
1642004160000|2022-01-12 16:16:00|378.75|376.55|377.46|375.26|378.75|376.55|377.46|375.26|0
1642004170000|2022-01-12 16:16:10|378.01|375.81|377.65|375.45|378.01|375.81|377.65|375.45|0
1642004180000|2022-01-12 16:16:20|377.46|375.26|378.2|376|378.2|376|377.46|375.26|0
1642004190000|2022-01-12 16:16:30|377.28|375.08|377.28|375.08|377.28|375.08|376.36|374.16|0
1642004200000|2022-01-12 16:16:40|377.65|375.45|377.65|375.45|377.65|375.45|377.46|375.26|0
1642004210000|2022-01-12 16:16:50|377.28|375.08|377.65|375.45|377.83|375.63|377.28|375.08|0
1642004220000|2022-01-12 16:17:00|377.83|375.63|377.83|375.63|377.83|375.63|377.83|375.63|0
1642004230000|2022-01-12 16:17:10|378.01|375.81|378.2|376|378.2|376|377.83|375.63|0
1642004240000|2022-01-12 16:17:20|378.38|376.18|379.12|376.92|379.3|377.1|378.38|376.18|0
1642004250000|2022-01-12 16:17:30|378.38|376.18|377.65|375.45|378.38|376.18|377.65|375.45|0
1642004260000|2022-01-12 16:17:40|378.01|375.81|378.2|376|378.38|376.18|377.83|375.63|0
1642004270000|2022-01-12 16:17:50|377.83|375.63|378.01|375.81|378.01|375.81|377.65|375.45|0
1642004280000|2022-01-12 16:18:00|377.83|375.63|377.46|375.26|377.83|375.63|377.1|374.9|0
1642004290000|2022-01-12 16:18:10|378.38|376.18|378.01|375.81|378.38|376.18|377.83|375.63|0
1642004300000|2022-01-12 16:18:20|377.83|375.63|377.46|375.26|377.83|375.63|377.46|375.26|0
1642004310000|2022-01-12 16:18:30|377.28|375.08|376.18|373.98|377.38|375.18|376.18|373.98|0
1642004320000|2022-01-12 16:18:40|375.45|373.25|374.72|372.52|375.45|373.25|374.72|372.52|0
1642004330000|2022-01-12 16:18:50|374.53|372.33|374.9|372.7|374.9|372.7|374.53|372.33|0
1642004340000|2022-01-12 16:19:00|374.72|372.52|374.17|371.97|374.72|372.52|373.98|371.78|0
1642004350000|2022-01-12 16:19:10|373.98|371.78|373.98|371.78|374.17|371.97|373.98|371.78|0
1642004360000|2022-01-12 16:19:20|373.8|371.6|373.07|370.87|373.8|371.6|373.07|370.87|0
1642004370000|2022-01-12 16:19:30|373.25|371.05|372.89|370.69|373.25|371.05|372.89|370.69|0
1642004380000|2022-01-12 16:19:40|372.71|370.51|372.52|370.32|372.89|370.69|372.52|370.32|0
1642004390000|2022-01-12 16:19:50|372.89|370.69|373.98|371.78|373.98|371.78|372.89|370.69|0
1642004400000|2022-01-12 16:20:00|374.53|372.33|374.72|372.52|374.99|372.79|374.53|372.33|0
1642004410000|2022-01-12 16:20:10|374.9|372.7|374.35|372.15|374.9|372.7|374.35|372.15|0
1642004420000|2022-01-12 16:20:20|374.72|372.52|374.9|372.7|374.9|372.7|374.17|371.97|0
1642004430000|2022-01-12 16:20:30|374.53|372.33|375.08|372.88|375.26|373.06|374.53|372.33|0
1642004440000|2022-01-12 16:20:40|374.71|372.51|373.8|371.6|374.71|372.51|373.8|371.6|0
1642004450000|2022-01-12 16:20:50|373.62|371.42|372.89|370.69|373.62|371.42|372.89|370.69|0
1642004460000|2022-01-12 16:21:00|373.07|370.87|373.98|371.78|373.98|371.78|373.07|370.87|0
1642004470000|2022-01-12 16:21:10|374.35|372.15|373.07|370.87|374.35|372.15|373.07|370.87|0
1642004480000|2022-01-12 16:21:20|372.89|370.69|373.44|371.24|373.62|371.42|372.89|370.69|0
1642004490000|2022-01-12 16:21:30|373.07|370.87|372.89|370.69|373.07|370.87|372.52|370.32|0
1642004500000|2022-01-12 16:21:40|373.07|370.87|373.25|371.05|373.44|371.24|373.07|370.87|0
1642004510000|2022-01-12 16:21:50|373.62|371.42|373.25|371.05|373.98|371.78|373.25|371.05|0
1642004520000|2022-01-12 16:22:00|373.44|371.24|373.25|371.05|373.44|371.24|373.25|371.05|0
1642004530000|2022-01-12 16:22:10|373.44|371.24|373.62|371.42|373.8|371.6|373.44|371.24|0
1642004540000|2022-01-12 16:22:20|373.25|371.05|374.53|372.33|374.53|372.33|373.25|371.05|0
1642004550000|2022-01-12 16:22:30|375.08|372.88|374.53|372.33|375.08|372.88|374.53|372.33|0
1642004560000|2022-01-12 16:22:40|373.98|371.78|373.07|370.87|373.98|371.78|373.07|370.87|0
1642004570000|2022-01-12 16:22:50|373.62|371.42|374.53|372.33|374.53|372.33|373.62|371.42|0
1642004580000|2022-01-12 16:23:00|374.35|372.15|374.17|371.97|374.53|372.33|373.8|371.6|0
1642004590000|2022-01-12 16:23:10|374.35|372.15|374.71|372.51|374.71|372.51|374.35|372.15|0
1642004600000|2022-01-12 16:23:20|374.53|372.33|374.9|372.7|374.9|372.7|374.53|372.33|0
1642004610000|2022-01-12 16:23:30|374.53|372.33|375.45|373.25|375.45|373.25|374.53|372.33|0
1642004620000|2022-01-12 16:23:40|375.99|373.79|376.18|373.98|376.54|374.34|375.99|373.79|0
1642004630000|2022-01-12 16:23:50|376.36|374.16|375.26|373.06|376.36|374.16|375.26|373.06|0
1642004640000|2022-01-12 16:24:00|375.72|373.52|374.9|372.7|375.72|373.52|374.9|372.7|0
1642004650000|2022-01-12 16:24:10|375.08|372.88|373.98|371.78|375.26|373.06|373.98|371.78|0
1642004660000|2022-01-12 16:24:20|373.8|371.6|373.44|371.24|373.8|371.6|373.44|371.24|0
1642004670000|2022-01-12 16:24:30|372.89|370.69|372.89|370.69|373.07|370.87|372.71|370.51|0
1642004680000|2022-01-12 16:24:40|372.52|370.32|372.71|370.51|372.89|370.69|372.52|370.32|0
1642004690000|2022-01-12 16:24:50|372.89|370.69|372.71|370.51|373.07|370.87|372.52|370.32|0
1642004700000|2022-01-12 16:25:00|373.25|371.05|373.43|371.23|373.62|371.42|373.25|371.05|0
1642004710000|2022-01-12 16:25:10|373.16|370.96|373.25|371.05|373.25|371.05|373.07|370.87|0
1642004720000|2022-01-12 16:25:20|373.62|371.42|373.43|371.23|373.62|371.42|373.43|371.23|0
1642004730000|2022-01-12 16:25:30|372.71|370.51|371.43|369.23|372.71|370.51|371.43|369.23|0
1642004740000|2022-01-12 16:25:40|371.61|369.41|371.25|369.05|371.61|369.41|371.25|369.05|0
1642004750000|2022-01-12 16:25:50|371.07|368.87|369.61|367.41|371.07|368.87|369.61|367.41|0
1642004760000|2022-01-12 16:26:00|369.98|367.78|369.61|367.41|370.16|367.96|369.61|367.41|0
1642004770000|2022-01-12 16:26:10|369.98|367.78|369.07|366.87|369.98|367.78|369.07|366.87|0
1642004780000|2022-01-12 16:26:20|369.61|367.41|369.07|366.87|369.98|367.78|369.07|366.87|0
1642004790000|2022-01-12 16:26:30|369.25|367.05|369.07|366.87|369.43|367.23|369.07|366.87|0
1642004800000|2022-01-12 16:26:40|369.25|367.05|369.25|367.05|369.43|367.23|369.25|367.05|0
1642004810000|2022-01-12 16:26:50|369.34|367.14|368.89|366.69|369.34|367.14|368.71|366.51|0
1642004820000|2022-01-12 16:27:00|369.07|366.87|368.89|366.69|369.07|366.87|368.71|366.51|0
1642004830000|2022-01-12 16:27:10|368.71|366.51|368.52|366.32|368.71|366.51|368.52|366.32|0
1642004840000|2022-01-12 16:27:20|368.89|366.69|368.89|366.69|368.89|366.69|368.71|366.51|0
1642004850000|2022-01-12 16:27:30|368.52|366.32|368.71|366.51|368.89|366.69|368.34|366.14|0
1642004860000|2022-01-12 16:27:40|368.34|366.14|368.16|365.96|368.34|366.14|367.98|365.78|0
1642004870000|2022-01-12 16:27:50|367.8|365.6|367.98|365.78|367.98|365.78|367.8|365.6|0
1642004880000|2022-01-12 16:28:00|367.8|365.6|368.34|366.14|368.34|366.14|367.8|365.6|0
1642004890000|2022-01-12 16:28:10|368.71|366.51|368.16|365.96|368.71|366.51|368.16|365.96|0
1642004900000|2022-01-12 16:28:20|368.34|366.14|368.52|366.32|368.7|366.5|368.34|366.14|0
1642004910000|2022-01-12 16:28:30|368.7|366.5|368.7|366.5|368.7|366.5|368.7|366.5|0
1642004920000|2022-01-12 16:28:40|368.62|366.42|368.52|366.32|368.7|366.5|368.52|366.32|0
1642004930000|2022-01-12 16:28:50|368.34|366.14|368.34|366.14|368.52|366.32|368.34|366.14|0
1642004940000|2022-01-12 16:29:00|368.7|366.5|369.25|367.05|369.25|367.05|368.7|366.5|0
1642004950000|2022-01-12 16:29:10|369.07|366.87|369.25|367.05|369.25|367.05|369.07|366.87|0
1642004960000|2022-01-12 16:29:20|368.7|366.5|368.7|366.5|368.7|366.5|368.7|366.5|0
1642004970000|2022-01-12 16:29:30|368.89|366.69|369.43|367.23|369.43|367.23|368.89|366.69|0
1642004980000|2022-01-12 16:29:40|368.89|366.69|368.89|366.69|369.07|366.87|368.89|366.69|0
1642004990000|2022-01-12 16:29:50|369.07|366.87|369.16|366.96|369.16|366.96|368.7|366.5|0
1642005000000|2022-01-12 16:30:00|368.7|366.5|368.34|366.14|368.7|366.5|368.34|366.14|0
1642005010000|2022-01-12 16:30:10|367.62|365.42|367.8|365.6|367.8|365.6|367.62|365.42|0
1642005020000|2022-01-12 16:30:20|368.16|365.96|368.16|365.96|368.16|365.96|368.16|365.96|0
1642005030000|2022-01-12 16:30:30|367.98|365.78|367.98|365.78|368.16|365.96|367.98|365.78|0
1642005040000|2022-01-12 16:30:40|368.16|365.96|367.62|365.42|368.16|365.96|367.62|365.42|0
1642005050000|2022-01-12 16:30:50|367.8|365.6|366.35|364.15|367.8|365.6|366.35|364.15|0
1642005060000|2022-01-12 16:31:00|366.89|364.69|367.26|365.06|367.26|365.06|366.89|364.69|0
1642005070000|2022-01-12 16:31:10|366.89|364.69|366.17|363.97|366.89|364.69|366.17|363.97|0
1642005080000|2022-01-12 16:31:20|365.99|363.79|365.81|363.61|365.99|363.79|365.81|363.61|0
1642005090000|2022-01-12 16:31:30|366.17|363.97|366.35|364.15|366.53|364.33|365.99|363.79|0
1642005100000|2022-01-12 16:31:40|365.99|363.79|365.81|363.61|365.99|363.79|365.81|363.61|0
1642005110000|2022-01-12 16:31:50|365.63|363.43|365.45|363.25|365.81|363.61|365.45|363.25|0
1642005120000|2022-01-12 16:32:00|365.81|363.61|365.63|363.43|365.81|363.61|365.45|363.25|0
1642005130000|2022-01-12 16:32:10|365.45|363.25|365.09|362.89|365.63|363.43|365.09|362.89|0
1642005140000|2022-01-12 16:32:20|365.27|363.07|364.91|362.71|365.45|363.25|364.91|362.71|0
1642005150000|2022-01-12 16:32:30|364.64|362.44|364.91|362.71|365.09|362.89|364.64|362.44|0
1642005160000|2022-01-12 16:32:40|365.09|362.89|364.55|362.35|365.09|362.89|364.55|362.35|0
1642005170000|2022-01-12 16:32:50|364.37|362.17|364.73|362.53|364.91|362.71|364.37|362.17|0
1642005180000|2022-01-12 16:33:00|365.09|362.89|364.55|362.35|365.09|362.89|364.37|362.17|0
1642005190000|2022-01-12 16:33:10|364.91|362.71|365.27|363.07|365.27|363.07|364.91|362.71|0
1642005200000|2022-01-12 16:33:20|365.09|362.89|365.27|363.07|365.27|363.07|365.09|362.89|0
1642005210000|2022-01-12 16:33:30|365.09|362.89|364.91|362.71|365.09|362.89|364.91|362.71|0
1642005220000|2022-01-12 16:33:40|364.73|362.53|364.91|362.71|364.91|362.71|364.73|362.53|0
1642005230000|2022-01-12 16:33:50|365.27|363.07|365.09|362.89|365.27|363.07|364.91|362.71|0
1642005240000|2022-01-12 16:34:00|364.37|362.17|364.91|362.71|364.91|362.71|364.37|362.17|0
1642005250000|2022-01-12 16:34:10|365.09|362.89|365.45|363.25|365.45|363.25|365.09|362.89|0
1642005260000|2022-01-12 16:34:20|365.27|363.07|365.45|363.25|365.45|363.25|365.27|363.07|0
1642005270000|2022-01-12 16:34:30|365.63|363.43|365.63|363.43|365.81|363.61|365.63|363.43|0
1642005280000|2022-01-12 16:34:40|365.81|363.61|365.63|363.43|365.81|363.61|365.45|363.25|0
1642005290000|2022-01-12 16:34:50|365.81|363.61|365.63|363.43|365.81|363.61|365.63|363.43|0
1642005300000|2022-01-12 16:35:00|365.81|363.61|365.45|363.25|365.81|363.61|365.45|363.25|0
1642005310000|2022-01-12 16:35:10|365.63|363.43|365.45|363.25|365.63|363.43|365.27|363.07|0
1642005320000|2022-01-12 16:35:20|364.73|362.53|364.91|362.71|364.91|362.71|364.55|362.35|0
1642005330000|2022-01-12 16:35:30|364.73|362.53|364.91|362.71|365.09|362.89|364.73|362.53|0
1642005340000|2022-01-12 16:35:40|365.09|362.89|365.45|363.25|365.63|363.43|365.09|362.89|0
1642005350000|2022-01-12 16:35:50|365.63|363.43|366.17|363.97|366.17|363.97|365.63|363.43|0
1642005360000|2022-01-12 16:36:00|365.63|363.43|365.99|363.79|365.99|363.79|365.63|363.43|0
1642005370000|2022-01-12 16:36:10|365.81|363.61|365.81|363.61|365.81|363.61|365.63|363.43|0
1642005380000|2022-01-12 16:36:20|365.63|363.43|365.45|363.25|365.63|363.43|365.45|363.25|0
1642005390000|2022-01-12 16:36:30|365.27|363.07|365.09|362.89|365.27|363.07|365.09|362.89|0
1642005400000|2022-01-12 16:36:40|364.73|362.53|363.82|361.62|364.73|362.53|363.82|361.62|0
1642005410000|2022-01-12 16:36:50|363.64|361.44|363.11|360.91|363.64|361.44|363.11|360.91|0
1642005420000|2022-01-12 16:37:00|363.46|361.26|363.28|361.08|363.46|361.26|363.11|360.91|0
1642005430000|2022-01-12 16:37:10|363.46|361.26|364|361.8|364|361.8|363.46|361.26|0
1642005440000|2022-01-12 16:37:20|364.18|361.98|364.36|362.16|364.36|362.16|364|361.8|0
1642005450000|2022-01-12 16:37:30|364.73|362.53|364.36|362.16|364.73|362.53|364.36|362.16|0
1642005460000|2022-01-12 16:37:40|364.54|362.34|364.36|362.16|364.54|362.34|364.36|362.16|0
1642005470000|2022-01-12 16:37:50|364.54|362.34|364.54|362.34|364.73|362.53|364.54|362.34|0
1642005480000|2022-01-12 16:38:00|364.73|362.53|364|361.8|364.73|362.53|364|361.8|0
1642005490000|2022-01-12 16:38:10|364.18|361.98|363.64|361.44|364.18|361.98|363.64|361.44|0
1642005500000|2022-01-12 16:38:20|363.82|361.62|363.82|361.62|364|361.8|363.82|361.62|0
1642005510000|2022-01-12 16:38:30|364|361.8|364|361.8|364|361.8|364|361.8|0
1642005520000|2022-01-12 16:38:40|364.18|361.98|364.54|362.34|364.54|362.34|364.18|361.98|0
1642005530000|2022-01-12 16:38:50|364.72|362.52|364.54|362.34|364.72|362.52|364.54|362.34|0
1642005540000|2022-01-12 16:39:00|364.36|362.16|364.9|362.7|365.09|362.89|364.36|362.16|0
1642005550000|2022-01-12 16:39:10|365.09|362.89|365.63|363.43|365.63|363.43|365.09|362.89|0
1642005560000|2022-01-12 16:39:20|365.45|363.25|365.63|363.43|365.63|363.43|365.45|363.25|0
1642005570000|2022-01-12 16:39:30|365.27|363.07|365.27|363.07|365.27|363.07|365.09|362.89|0
1642005580000|2022-01-12 16:39:40|365.09|362.89|365.09|362.89|365.27|363.07|365.09|362.89|0
1642005590000|2022-01-12 16:39:50|365.27|363.07|365.08|362.88|365.27|363.07|365.08|362.88|0
1642005600000|2022-01-12 16:40:00|364.72|362.52|364.18|361.98|364.72|362.52|364.18|361.98|0
1642005610000|2022-01-12 16:40:10|364|361.8|363.82|361.62|364|361.8|363.82|361.62|0
1642005620000|2022-01-12 16:40:20|363.64|361.44|363.64|361.44|363.82|361.62|363.56|361.36|0
1642005630000|2022-01-12 16:40:30|363.82|361.62|364|361.8|364|361.8|363.82|361.62|0
1642005640000|2022-01-12 16:40:40|364.18|361.98|364.36|362.16|364.36|362.16|364.18|361.98|0
1642005650000|2022-01-12 16:40:50|364.46|362.26|364.72|362.52|364.72|362.52|364.46|362.26|0
1642005660000|2022-01-12 16:41:00|364.54|362.34|364.36|362.16|364.54|362.34|364.36|362.16|0
1642005670000|2022-01-12 16:41:10|363.82|361.62|364|361.8|364.28|362.08|363.82|361.62|0
1642005680000|2022-01-12 16:41:20|363.74|361.54|363.82|361.62|364.18|361.98|363.74|361.54|0
1642005690000|2022-01-12 16:41:30|363.64|361.44|363.46|361.26|363.64|361.44|363.46|361.26|0
1642005700000|2022-01-12 16:41:40|363.28|361.08|363.28|361.08|363.28|361.08|363.1|360.9|0
1642005710000|2022-01-12 16:41:50|363.1|360.9|363.46|361.26|363.46|361.26|363.1|360.9|0
1642005720000|2022-01-12 16:42:00|363.28|361.08|363.1|360.9|363.28|361.08|362.92|360.72|0
1642005730000|2022-01-12 16:42:10|362.92|360.72|361.67|359.47|362.92|360.72|361.67|359.47|0
1642005740000|2022-01-12 16:42:20|361.85|359.65|360.95|358.75|361.85|359.65|360.95|358.75|0
1642005750000|2022-01-12 16:42:30|361.31|359.11|361.13|358.93|361.31|359.11|361.13|358.93|0
1642005760000|2022-01-12 16:42:40|361.31|359.11|361.13|358.93|361.31|359.11|360.95|358.75|0
1642005770000|2022-01-12 16:42:50|361.49|359.29|361.31|359.11|361.49|359.29|361.31|359.11|0
1642005780000|2022-01-12 16:43:00|361.13|358.93|361.31|359.11|361.31|359.11|360.95|358.75|0
1642005790000|2022-01-12 16:43:10|361.13|358.93|361.49|359.29|361.67|359.47|361.13|358.93|0
1642005800000|2022-01-12 16:43:20|361.67|359.47|361.85|359.65|361.85|359.65|361.67|359.47|0
1642005810000|2022-01-12 16:43:30|362.02|359.82|361.85|359.65|362.02|359.82|361.85|359.65|0
1642005820000|2022-01-12 16:43:40|362.02|359.82|361.85|359.65|362.02|359.82|361.85|359.65|0
1642005830000|2022-01-12 16:43:50|361.67|359.47|361.49|359.29|361.67|359.47|361.49|359.29|0
1642005840000|2022-01-12 16:44:00|361.67|359.47|362.02|359.82|362.02|359.82|361.67|359.47|0
1642005850000|2022-01-12 16:44:10|362.2|360|362.56|360.36|362.74|360.54|362.2|360|0
1642005860000|2022-01-12 16:44:20|362.92|360.72|363.28|361.08|363.64|361.44|362.92|360.72|0
1642005870000|2022-01-12 16:44:30|363.64|361.44|364.54|362.34|364.54|362.34|363.46|361.26|0
1642005880000|2022-01-12 16:44:40|364.72|362.52|365.08|362.88|365.08|362.88|364.72|362.52|0
1642005890000|2022-01-12 16:44:50|364.72|362.52|365.44|363.24|365.44|363.24|364.72|362.52|0
1642005900000|2022-01-12 16:45:00|365.26|363.06|365.9|363.7|365.9|363.7|365.26|363.06|0
1642005910000|2022-01-12 16:45:10|365.99|363.79|365.62|363.42|365.99|363.79|365.62|363.42|0
1642005920000|2022-01-12 16:45:20|365.8|363.6|365.8|363.6|365.99|363.79|365.8|363.6|0
1642005930000|2022-01-12 16:45:30|365.62|363.42|365.54|363.34|365.62|363.42|365.44|363.24|0
1642005940000|2022-01-12 16:45:40|365.44|363.24|364.9|362.7|365.62|363.42|364.9|362.7|0
1642005950000|2022-01-12 16:45:50|364.72|362.52|364.54|362.34|364.72|362.52|364.54|362.34|0
1642005960000|2022-01-12 16:46:00|364.18|361.98|364.18|361.98|364.36|362.16|364.18|361.98|0
1642005970000|2022-01-12 16:46:10|363.64|361.44|363.64|361.44|363.82|361.62|363.64|361.44|0
1642005980000|2022-01-12 16:46:20|363.28|361.08|363.28|361.08|363.82|361.62|363.28|361.08|0
1642005990000|2022-01-12 16:46:30|363.1|360.9|363.46|361.26|363.46|361.26|363.1|360.9|0
1642006000000|2022-01-12 16:46:40|363.64|361.44|363.64|361.44|363.64|361.44|363.28|361.08|0
1642006010000|2022-01-12 16:46:50|363.82|361.62|363.46|361.26|363.82|361.62|363.28|361.08|0
1642006020000|2022-01-12 16:47:00|363.28|361.08|363.1|360.9|363.28|361.08|363.1|360.9|0
1642006030000|2022-01-12 16:47:10|362.92|360.72|363.1|360.9|363.1|360.9|362.92|360.72|0
1642006040000|2022-01-12 16:47:20|362.92|360.72|362.92|360.72|363.1|360.9|362.92|360.72|0
1642006050000|2022-01-12 16:47:30|363.28|361.08|363.82|361.62|363.82|361.62|363.28|361.08|0
1642006060000|2022-01-12 16:47:40|363.46|361.26|363.64|361.44|363.64|361.44|363.46|361.26|0
1642006070000|2022-01-12 16:47:50|363.46|361.26|363.28|361.08|363.46|361.26|363.1|360.9|0
1642006080000|2022-01-12 16:48:00|363.46|361.26|363.28|361.08|363.46|361.26|363.28|361.08|0
1642006090000|2022-01-12 16:48:10|363.46|361.26|364.18|361.98|364.18|361.98|363.46|361.26|0
1642006100000|2022-01-12 16:48:20|364.54|362.34|364.54|362.34|364.54|362.34|364.54|362.34|0
1642006110000|2022-01-12 16:48:30|364.27|362.07|364.54|362.34|364.54|362.34|364.27|362.07|0
1642006120000|2022-01-12 16:48:40|364.72|362.52|364.72|362.52|364.72|362.52|364.72|362.52|0
1642006130000|2022-01-12 16:48:50|364.9|362.7|364.9|362.7|365.08|362.88|364.9|362.7|0
1642006140000|2022-01-12 16:49:00|365.08|362.88|365.08|362.88|365.08|362.88|364.9|362.7|0
1642006150000|2022-01-12 16:49:10|365.36|363.16|365.8|363.6|365.8|363.6|365.26|363.06|0
1642006160000|2022-01-12 16:49:20|365.62|363.42|365.98|363.78|365.98|363.78|365.62|363.42|0
1642006170000|2022-01-12 16:49:30|365.62|363.42|365.62|363.42|365.8|363.6|365.62|363.42|0
1642006180000|2022-01-12 16:49:40|365.8|363.6|365.62|363.42|365.8|363.6|365.62|363.42|0
1642006190000|2022-01-12 16:49:50|365.54|363.34|365.8|363.6|365.8|363.6|365.54|363.34|0
1642006200000|2022-01-12 16:50:00|365.98|363.78|365.44|363.24|365.98|363.78|365.44|363.24|0
1642006210000|2022-01-12 16:50:10|365.62|363.42|366.16|363.96|366.16|363.96|365.62|363.42|0
1642006220000|2022-01-12 16:50:20|365.62|363.42|365.62|363.42|365.62|363.42|365.44|363.24|0
1642006230000|2022-01-12 16:50:30|365.44|363.24|365.08|362.88|365.44|363.24|365.08|362.88|0
1642006240000|2022-01-12 16:50:40|365.44|363.24|365.26|363.06|365.44|363.24|365.26|363.06|0
1642006250000|2022-01-12 16:50:50|364.9|362.7|364.72|362.52|364.9|362.7|364.54|362.34|0
1642006260000|2022-01-12 16:51:00|365.26|363.06|364.9|362.7|365.44|363.24|364.9|362.7|0
1642006270000|2022-01-12 16:51:10|364.72|362.52|364.54|362.34|364.72|362.52|364.54|362.34|0
1642006280000|2022-01-12 16:51:20|365.26|363.06|365.08|362.88|365.26|363.06|365.08|362.88|0
1642006290000|2022-01-12 16:51:30|365.26|363.06|365.62|363.42|365.62|363.42|365.26|363.06|0
1642006300000|2022-01-12 16:51:40|365.44|363.24|365.44|363.24|365.44|363.24|365.26|363.06|0
1642006310000|2022-01-12 16:51:50|365.26|363.06|365.44|363.24|365.44|363.24|365.08|362.88|0
1642006320000|2022-01-12 16:52:00|365.62|363.42|365.44|363.24|365.62|363.42|365.26|363.06|0
1642006330000|2022-01-12 16:52:10|364.9|362.7|365.26|363.06|365.26|363.06|364.9|362.7|0
1642006340000|2022-01-12 16:52:20|365.08|362.88|364.9|362.7|365.08|362.88|364.9|362.7|0
1642006350000|2022-01-12 16:52:30|364.72|362.52|364.18|361.98|364.72|362.52|364.18|361.98|0
1642006360000|2022-01-12 16:52:40|364.09|361.89|364.18|361.98|364.18|361.98|364.09|361.89|0
1642006370000|2022-01-12 16:52:50|364.36|362.16|364.36|362.16|364.36|362.16|364.18|361.98|0
1642006380000|2022-01-12 16:53:00|364.18|361.98|364|361.8|364.18|361.98|364|361.8|0
1642006390000|2022-01-12 16:53:10|364.18|361.98|364.18|361.98|364.18|361.98|364.18|361.98|0
1642006400000|2022-01-12 16:53:20|364.36|362.16|364.54|362.34|364.54|362.34|364.36|362.16|0
1642006410000|2022-01-12 16:53:30|364.36|362.16|364.18|361.98|364.36|362.16|364.18|361.98|0
1642006420000|2022-01-12 16:53:40|364|361.8|363.46|361.26|364|361.8|363.46|361.26|0
1642006430000|2022-01-12 16:53:50|363.64|361.44|363.82|361.62|363.82|361.62|363.64|361.44|0
1642006440000|2022-01-12 16:54:00|363.64|361.44|363.1|360.9|363.64|361.44|363.1|360.9|0
1642006450000|2022-01-12 16:54:10|363.46|361.26|363.28|361.08|363.46|361.26|363.1|360.9|0
1642006460000|2022-01-12 16:54:20|363.1|360.9|363.19|360.99|363.28|361.08|363.1|360.9|0
1642006470000|2022-01-12 16:54:30|363.46|361.26|362.74|360.54|363.46|361.26|362.74|360.54|0
1642006480000|2022-01-12 16:54:40|362.92|360.72|362.56|360.36|362.92|360.72|362.56|360.36|0
1642006490000|2022-01-12 16:54:50|362.74|360.54|362.92|360.72|362.92|360.72|362.74|360.54|0
1642006500000|2022-01-12 16:55:00|362.74|360.54|362.74|360.54|362.92|360.72|362.74|360.54|0
1642006510000|2022-01-12 16:55:10|362.92|360.72|363.82|361.62|363.82|361.62|362.92|360.72|0
1642006520000|2022-01-12 16:55:20|363.64|361.44|364|361.8|364|361.8|363.46|361.26|0
1642006530000|2022-01-12 16:55:30|363.82|361.62|363.82|361.62|363.82|361.62|363.82|361.62|0
1642006540000|2022-01-12 16:55:40|363.64|361.44|363.82|361.62|363.82|361.62|363.64|361.44|0
1642006550000|2022-01-12 16:55:50|363.64|361.44|364|361.8|364|361.8|363.64|361.44|0
1642006560000|2022-01-12 16:56:00|363.82|361.62|364.18|361.98|364.18|361.98|363.64|361.44|0
1642006570000|2022-01-12 16:56:10|364.36|362.16|364.36|362.16|364.72|362.52|364.36|362.16|0
1642006580000|2022-01-12 16:56:20|364.18|361.98|364|361.8|364.18|361.98|364|361.8|0
1642006590000|2022-01-12 16:56:30|364.18|361.98|364.54|362.34|364.54|362.34|364.18|361.98|0
1642006600000|2022-01-12 16:56:40|364.36|362.16|364.72|362.52|364.72|362.52|364.36|362.16|0
1642006610000|2022-01-12 16:56:50|364.54|362.34|364.9|362.7|364.9|362.7|364.54|362.34|0
1642006620000|2022-01-12 16:57:00|364.72|362.52|365.08|362.88|365.08|362.88|364.72|362.52|0
1642006630000|2022-01-12 16:57:10|365.62|363.42|365.08|362.88|365.62|363.42|365.08|362.88|0
1642006640000|2022-01-12 16:57:20|365.26|363.06|365.44|363.24|365.44|363.24|365.26|363.06|0
1642006650000|2022-01-12 16:57:30|365.26|363.06|365.62|363.42|365.62|363.42|365.26|363.06|0
1642006660000|2022-01-12 16:57:40|365.8|363.6|366.16|363.96|366.16|363.96|365.8|363.6|0
1642006670000|2022-01-12 16:57:50|365.98|363.78|365.98|363.78|365.98|363.78|365.8|363.6|0
1642006680000|2022-01-12 16:58:00|365.8|363.6|365.8|363.6|365.98|363.78|365.62|363.42|0
1642006690000|2022-01-12 16:58:10|365.62|363.42|365.62|363.42|365.62|363.42|365.08|362.88|0
1642006700000|2022-01-12 16:58:20|366.52|364.32|366.34|364.14|366.7|364.5|366.34|364.14|0
1642006710000|2022-01-12 16:58:30|365.98|363.78|365.98|363.78|365.98|363.78|365.8|363.6|0
1642006720000|2022-01-12 16:58:40|365.8|363.6|365.98|363.78|365.98|363.78|365.8|363.6|0
1642006730000|2022-01-12 16:58:50|365.8|363.6|365.26|363.06|365.8|363.6|365.26|363.06|0
1642006740000|2022-01-12 16:59:00|364.9|362.7|364.54|362.34|364.9|362.7|364.36|362.16|0
1642006750000|2022-01-12 16:59:10|364.72|362.52|364.72|362.52|364.9|362.7|364.72|362.52|0
1642006760000|2022-01-12 16:59:20|364.81|362.61|364.72|362.52|364.9|362.7|364.72|362.52|0
1642006770000|2022-01-12 16:59:30|364.9|362.7|364.72|362.52|364.9|362.7|364.72|362.52|0
1642006780000|2022-01-12 16:59:40|364.54|362.34|364.72|362.52|364.72|362.52|364.54|362.34|0
1642006790000|2022-01-12 16:59:50|364.54|362.34|364.54|362.34|364.72|362.52|364.54|362.34|0
1642006800000|2022-01-12 17:00:00|364.36|362.16|365.08|362.88|365.08|362.88|364.36|362.16|0
1642006810000|2022-01-12 17:00:10|365.44|363.24|365.62|363.42|365.62|363.42|365.26|363.06|0
1642006820000|2022-01-12 17:00:20|365.44|363.24|365.26|363.06|365.44|363.24|365.08|362.88|0
1642006830000|2022-01-12 17:00:30|364.9|362.7|365.26|363.06|365.26|363.06|364.9|362.7|0
1642006840000|2022-01-12 17:00:40|365.44|363.24|365.44|363.24|365.44|363.24|365.44|363.24|0
1642006850000|2022-01-12 17:00:50|365.08|362.88|365.62|363.42|365.62|363.42|364.9|362.7|0
1642006860000|2022-01-12 17:01:00|365.44|363.24|365.08|362.88|365.44|363.24|364.9|362.7|0
1642006870000|2022-01-12 17:01:10|364.9|362.7|365.08|362.88|365.08|362.88|364.9|362.7|0
1642006880000|2022-01-12 17:01:20|364.9|362.7|365.44|363.24|365.44|363.24|364.9|362.7|0
1642006890000|2022-01-12 17:01:30|365.08|362.88|364.72|362.52|365.08|362.88|364.72|362.52|0
1642006900000|2022-01-12 17:01:40|364.54|362.34|364|361.8|364.54|362.34|364|361.8|0
1642006920000|2022-01-12 17:02:00|364.18|361.98|364.18|361.98|364.54|362.34|364.18|361.98|0
1642006930000|2022-01-12 17:02:10|364.54|362.34|363.82|361.62|364.54|362.34|363.82|361.62|0
1642006940000|2022-01-12 17:02:20|364|361.8|363.64|361.44|364|361.8|363.64|361.44|0
1642006950000|2022-01-12 17:02:30|363.82|361.62|363.64|361.44|363.82|361.62|363.64|361.44|0
1642006960000|2022-01-12 17:02:40|363.46|361.26|363.46|361.26|363.64|361.44|363.46|361.26|0
1642006970000|2022-01-12 17:02:50|363.28|361.08|362.92|360.72|363.28|361.08|362.74|360.54|0
1642006980000|2022-01-12 17:03:00|363.28|361.08|362.74|360.54|363.28|361.08|362.74|360.54|0
1642006990000|2022-01-12 17:03:10|362.92|360.72|363.28|361.08|363.28|361.08|362.92|360.72|0
1642007000000|2022-01-12 17:03:20|363.46|361.26|364|361.8|364|361.8|363.46|361.26|0
1642007010000|2022-01-12 17:03:30|363.82|361.62|364|361.8|364|361.8|363.64|361.44|0
1642007020000|2022-01-12 17:03:40|364.18|361.98|364.36|362.16|364.45|362.25|364.18|361.98|0
1642007030000|2022-01-12 17:03:50|364.45|362.25|364.18|361.98|364.45|362.25|364.18|361.98|0
1642007040000|2022-01-12 17:04:00|364.36|362.16|363.64|361.44|364.36|362.16|363.64|361.44|0
1642007050000|2022-01-12 17:04:10|363.82|361.62|363.82|361.62|363.82|361.62|363.82|361.62|0
1642007060000|2022-01-12 17:04:20|364.18|361.98|364.36|362.16|364.36|362.16|364.18|361.98|0
1642007070000|2022-01-12 17:04:30|364.18|361.98|364.54|362.34|364.54|362.34|364.18|361.98|0
1642007080000|2022-01-12 17:04:40|364.72|362.52|364|361.8|364.72|362.52|364|361.8|0
1642007090000|2022-01-12 17:04:50|364.18|361.98|364|361.8|364.18|361.98|364|361.8|0
1642007100000|2022-01-12 17:05:00|364.36|362.16|364.36|362.16|364.36|362.16|364.18|361.98|0
1642007110000|2022-01-12 17:05:10|364.54|362.34|364.9|362.7|364.9|362.7|364.54|362.34|0
1642007120000|2022-01-12 17:05:20|365.08|362.88|365.62|363.42|365.62|363.42|365.08|362.88|0
1642007130000|2022-01-12 17:05:30|365.98|363.78|365.98|363.78|365.98|363.78|365.8|363.6|0
1642007140000|2022-01-12 17:05:40|366.16|363.96|367.79|365.59|367.79|365.59|366.16|363.96|0
1642007150000|2022-01-12 17:05:50|367.97|365.77|367.61|365.41|367.97|365.77|367.61|365.41|0
1642007160000|2022-01-12 17:06:00|367.79|365.59|367.79|365.59|367.97|365.77|367.79|365.59|0
1642007170000|2022-01-12 17:06:10|367.61|365.41|366.52|364.32|367.61|365.41|366.52|364.32|0
1642007180000|2022-01-12 17:06:20|366.16|363.96|366.52|364.32|366.52|364.32|366.16|363.96|0
1642007190000|2022-01-12 17:06:30|366.34|364.14|367.06|364.86|367.06|364.86|366.34|364.14|0
1642007200000|2022-01-12 17:06:40|366.88|364.68|366.7|364.5|366.88|364.68|366.7|364.5|0
1642007210000|2022-01-12 17:06:50|366.88|364.68|366.88|364.68|366.88|364.68|366.7|364.5|0
1642007220000|2022-01-12 17:07:00|367.34|365.14|367.79|365.59|367.79|365.59|367.24|365.04|0
1642007230000|2022-01-12 17:07:10|367.61|365.41|367.79|365.59|367.79|365.59|367.61|365.41|0
1642007240000|2022-01-12 17:07:20|367.42|365.22|367.97|365.77|367.97|365.77|367.42|365.22|0
1642007250000|2022-01-12 17:07:30|367.79|365.59|368.87|366.67|368.87|366.67|367.79|365.59|0
1642007260000|2022-01-12 17:07:40|369.42|367.22|369.42|367.22|369.42|367.22|369.24|367.04|0
1642007270000|2022-01-12 17:07:50|369.78|367.58|369.6|367.4|369.78|367.58|369.6|367.4|0
1642007280000|2022-01-12 17:08:00|369.42|367.22|369.24|367.04|369.42|367.22|369.24|367.04|0
1642007290000|2022-01-12 17:08:10|369.05|366.85|369.05|366.85|369.05|366.85|368.87|366.67|0
1642007300000|2022-01-12 17:08:20|368.6|366.4|368.69|366.49|368.69|366.49|368.51|366.31|0
1642007310000|2022-01-12 17:08:30|368.51|366.31|368.33|366.13|368.51|366.31|367.97|365.77|0
1642007320000|2022-01-12 17:08:40|368.15|365.95|368.15|365.95|368.15|365.95|367.97|365.77|0
1642007330000|2022-01-12 17:08:50|367.97|365.77|368.33|366.13|368.33|366.13|367.97|365.77|0
1642007340000|2022-01-12 17:09:00|368.15|365.95|368.51|366.31|368.51|366.31|367.97|365.77|0
1642007350000|2022-01-12 17:09:10|368.87|366.67|368.69|366.49|368.87|366.67|368.33|366.13|0
1642007360000|2022-01-12 17:09:20|368.51|366.31|368.79|366.59|368.87|366.67|368.51|366.31|0
1642007370000|2022-01-12 17:09:30|368.87|366.67|368.69|366.49|368.87|366.67|368.51|366.31|0
1642007380000|2022-01-12 17:09:40|368.51|366.31|368.15|365.95|368.51|366.31|368.15|365.95|0
1642007390000|2022-01-12 17:09:50|367.88|365.68|367.88|365.68|367.88|365.68|367.88|365.68|0
1642007400000|2022-01-12 17:10:00|367.79|365.59|367.24|365.04|367.79|365.59|367.24|365.04|0
1642007410000|2022-01-12 17:10:10|367.42|365.22|367.06|364.86|367.42|365.22|367.06|364.86|0
1642007420000|2022-01-12 17:10:20|366.88|364.68|366.88|364.68|366.88|364.68|366.88|364.68|0
1642007430000|2022-01-12 17:10:30|366.97|364.77|366.97|364.77|366.97|364.77|366.97|364.77|0
1642007440000|2022-01-12 17:10:40|366.88|364.68|366.7|364.5|367.06|364.86|366.52|364.32|0
1642007450000|2022-01-12 17:10:50|366.52|364.32|367.24|365.04|367.24|365.04|366.52|364.32|0
1642007460000|2022-01-12 17:11:00|367.42|365.22|367.42|365.22|367.6|365.4|367.42|365.22|0
1642007470000|2022-01-12 17:11:10|367.24|365.04|366.52|364.32|367.24|365.04|366.52|364.32|0
1642007480000|2022-01-12 17:11:20|366.7|364.5|366.88|364.68|366.88|364.68|366.52|364.32|0
1642007490000|2022-01-12 17:11:30|367.06|364.86|367.24|365.04|367.24|365.04|366.88|364.68|0
1642007500000|2022-01-12 17:11:40|367.42|365.22|367.42|365.22|367.42|365.22|367.42|365.22|0
1642007510000|2022-01-12 17:11:50|367.24|365.04|367.24|365.04|367.24|365.04|367.06|364.86|0
1642007520000|2022-01-12 17:12:00|367.06|364.86|367.78|365.58|367.78|365.58|367.06|364.86|0
1642007530000|2022-01-12 17:12:10|368.33|366.13|368.69|366.49|368.69|366.49|368.33|366.13|0
1642007540000|2022-01-12 17:12:20|368.87|366.67|368.87|366.67|369.05|366.85|368.87|366.67|0
1642007550000|2022-01-12 17:12:30|368.51|366.31|368.69|366.49|368.69|366.49|368.33|366.13|0
1642007560000|2022-01-12 17:12:40|369.05|366.85|369.6|367.4|369.6|367.4|369.05|366.85|0
1642007570000|2022-01-12 17:12:50|369.42|367.22|369.23|367.03|369.42|367.22|369.23|367.03|0
1642007580000|2022-01-12 17:13:00|369.05|366.85|369.23|367.03|369.23|367.03|369.05|366.85|0
1642007590000|2022-01-12 17:13:10|369.42|367.22|369.23|367.03|369.42|367.22|368.87|366.67|0
1642007600000|2022-01-12 17:13:20|369.05|366.85|369.05|366.85|369.05|366.85|369.05|366.85|0
1642007610000|2022-01-12 17:13:30|368.87|366.67|369.23|367.03|369.23|367.03|368.87|366.67|0
1642007620000|2022-01-12 17:13:40|368.87|366.67|368.97|366.77|368.97|366.77|368.78|366.58|0
1642007630000|2022-01-12 17:13:50|368.69|366.49|369.05|366.85|369.05|366.85|368.69|366.49|0
1642007640000|2022-01-12 17:14:00|368.87|366.67|368.51|366.31|368.87|366.67|368.51|366.31|0
1642007650000|2022-01-12 17:14:10|367.97|365.77|368.33|366.13|368.33|366.13|367.97|365.77|0
1642007660000|2022-01-12 17:14:20|368.15|365.95|367.96|365.76|368.15|365.95|367.6|365.4|0
1642007670000|2022-01-12 17:14:30|368.15|365.95|367.78|365.58|368.15|365.95|367.78|365.58|0
1642007680000|2022-01-12 17:14:40|367.96|365.76|367.96|365.76|367.96|365.76|367.96|365.76|0
1642007690000|2022-01-12 17:14:50|368.15|365.95|368.15|365.95|368.15|365.95|367.96|365.76|0
1642007700000|2022-01-12 17:15:00|368.33|366.13|368.15|365.95|368.33|366.13|367.78|365.58|0
1642007710000|2022-01-12 17:15:10|368.69|366.49|368.87|366.67|368.87|366.67|368.69|366.49|0
1642007720000|2022-01-12 17:15:20|369.05|366.85|368.51|366.31|369.05|366.85|368.51|366.31|0
1642007730000|2022-01-12 17:15:30|368.33|366.13|368.51|366.31|368.51|366.31|368.15|365.95|0
1642007740000|2022-01-12 17:15:40|368.33|366.13|368.33|366.13|368.33|366.13|368.33|366.13|0
1642007750000|2022-01-12 17:15:50|368.15|365.95|368.15|365.95|368.15|365.95|368.15|365.95|0
1642007760000|2022-01-12 17:16:00|367.96|365.76|367.42|365.22|367.96|365.76|367.42|365.22|0
1642007770000|2022-01-12 17:16:10|367.24|365.04|366.88|364.68|367.24|365.04|366.88|364.68|0
1642007780000|2022-01-12 17:16:20|366.52|364.32|366.16|363.96|366.52|364.32|366.16|363.96|0
1642007790000|2022-01-12 17:16:30|366.34|364.14|366.52|364.32|366.7|364.5|366.34|364.14|0
1642007800000|2022-01-12 17:16:40|366.34|364.14|366.88|364.68|367.06|364.86|366.34|364.14|0
1642007810000|2022-01-12 17:16:50|366.7|364.5|366.34|364.14|366.7|364.5|366.16|363.96|0
1642007820000|2022-01-12 17:17:00|366.52|364.32|366.16|363.96|366.52|364.32|365.97|363.77|0
1642007840000|2022-01-12 17:17:20|365.97|363.77|366.34|364.14|366.34|364.14|365.97|363.77|0
1642007850000|2022-01-12 17:17:30|365.97|363.77|366.16|363.96|366.16|363.96|365.97|363.77|0
1642007860000|2022-01-12 17:17:40|365.97|363.77|366.52|364.32|366.52|364.32|365.97|363.77|0
1642007870000|2022-01-12 17:17:50|366.34|364.14|366.16|363.96|366.52|364.32|366.16|363.96|0
1642007880000|2022-01-12 17:18:00|366.34|364.14|366.7|364.5|366.7|364.5|366.16|363.96|0
1642007890000|2022-01-12 17:18:10|366.88|364.68|367.06|364.86|367.06|364.86|366.88|364.68|0
1642007900000|2022-01-12 17:18:20|366.88|364.68|366.7|364.5|366.88|364.68|366.7|364.5|0
1642007910000|2022-01-12 17:18:30|366.88|364.68|366.7|364.5|366.88|364.68|366.52|364.32|0
1642007920000|2022-01-12 17:18:40|366.52|364.32|366.52|364.32|366.52|364.32|366.34|364.14|0
1642007930000|2022-01-12 17:18:50|366.7|364.5|366.7|364.5|366.7|364.5|366.52|364.32|0
1642007940000|2022-01-12 17:19:00|366.52|364.32|366.15|363.95|366.52|364.32|366.15|363.95|0
1642007950000|2022-01-12 17:19:10|365.97|363.77|365.79|363.59|365.97|363.77|365.79|363.59|0
1642007960000|2022-01-12 17:19:20|365.61|363.41|364.89|362.69|365.61|363.41|364.89|362.69|0
1642007970000|2022-01-12 17:19:30|365.25|363.05|364.35|362.15|365.25|363.05|364.35|362.15|0
1642007980000|2022-01-12 17:19:40|364.53|362.33|364.53|362.33|364.71|362.51|364.53|362.33|0
1642007990000|2022-01-12 17:19:50|364.71|362.51|365.07|362.87|365.43|363.23|364.71|362.51|0
1642008000000|2022-01-12 17:20:00|365.25|363.05|365.25|363.05|365.43|363.23|365.25|363.05|0
1642008010000|2022-01-12 17:20:10|365.43|363.23|366.15|363.95|366.15|363.95|365.43|363.23|0
1642008020000|2022-01-12 17:20:20|366.34|364.14|365.97|363.77|366.34|364.14|365.97|363.77|0
1642008030000|2022-01-12 17:20:30|366.15|363.95|365.43|363.23|366.15|363.95|365.43|363.23|0
1642008040000|2022-01-12 17:20:40|365.61|363.41|365.43|363.23|365.79|363.59|365.43|363.23|0
1642008050000|2022-01-12 17:20:50|365.25|363.05|365.07|362.87|365.25|363.05|364.71|362.51|0
1642008060000|2022-01-12 17:21:00|364.89|362.69|365.25|363.05|365.25|363.05|364.89|362.69|0
1642008070000|2022-01-12 17:21:10|365.43|363.23|365.07|362.87|365.43|363.23|364.89|362.69|0
1642008080000|2022-01-12 17:21:20|364.89|362.69|364.89|362.69|365.07|362.87|364.71|362.51|0
1642008090000|2022-01-12 17:21:30|365.07|362.87|364.89|362.69|365.07|362.87|364.89|362.69|0
1642008100000|2022-01-12 17:21:40|364.53|362.33|364.17|361.97|364.53|362.33|364.17|361.97|0
1642008110000|2022-01-12 17:21:50|364.71|362.51|365.07|362.87|365.07|362.87|364.71|362.51|0
1642008120000|2022-01-12 17:22:00|365.16|362.96|365.25|363.05|365.25|363.05|365.16|362.96|0
1642008130000|2022-01-12 17:22:10|365.07|362.87|365.07|362.87|365.25|363.05|365.07|362.87|0
1642008140000|2022-01-12 17:22:20|365.25|363.05|365.07|362.87|365.25|363.05|365.07|362.87|0
1642008150000|2022-01-12 17:22:30|365.25|363.05|365.43|363.23|365.61|363.41|365.25|363.05|0
1642008160000|2022-01-12 17:22:40|365.61|363.41|365.79|363.59|365.79|363.59|365.61|363.41|0
1642008170000|2022-01-12 17:22:50|365.97|363.77|365.43|363.23|365.97|363.77|365.43|363.23|0
1642008180000|2022-01-12 17:23:00|365.61|363.41|365.97|363.77|365.97|363.77|365.61|363.41|0
1642008190000|2022-01-12 17:23:10|365.79|363.59|365.97|363.77|365.97|363.77|365.79|363.59|0
1642008200000|2022-01-12 17:23:20|365.79|363.59|365.79|363.59|365.97|363.77|365.79|363.59|0
1642008210000|2022-01-12 17:23:30|365.61|363.41|365.61|363.41|365.79|363.59|365.61|363.41|0
1642008220000|2022-01-12 17:23:40|365.71|363.51|365.61|363.41|365.71|363.51|365.61|363.41|0
1642008230000|2022-01-12 17:23:50|365.43|363.23|365.43|363.23|365.43|363.23|365.43|363.23|0
1642008240000|2022-01-12 17:24:00|365.25|363.05|365.25|363.05|365.43|363.23|365.25|363.05|0
1642008250000|2022-01-12 17:24:10|365.07|362.87|365.07|362.87|365.43|363.23|365.07|362.87|0
1642008260000|2022-01-12 17:24:20|364.89|362.69|364.89|362.69|364.89|362.69|364.71|362.51|0
1642008270000|2022-01-12 17:24:30|365.07|362.87|364.89|362.69|365.07|362.87|364.89|362.69|0
1642008290000|2022-01-12 17:24:50|364.71|362.51|364.71|362.51|364.71|362.51|364.53|362.33|0
1642008300000|2022-01-12 17:25:00|364.89|362.69|364.89|362.69|364.89|362.69|364.89|362.69|0
1642008310000|2022-01-12 17:25:10|364.35|362.15|363.45|361.25|364.35|362.15|363.45|361.25|0
1642008320000|2022-01-12 17:25:20|363.27|361.07|363.09|360.89|363.27|361.07|362.73|360.53|0
1642008330000|2022-01-12 17:25:30|362.73|360.53|362.73|360.53|362.91|360.71|362.73|360.53|0
1642008340000|2022-01-12 17:25:40|363.09|360.89|363.63|361.43|363.63|361.43|363.09|360.89|0
1642008350000|2022-01-12 17:25:50|363.81|361.61|363.45|361.25|363.81|361.61|363.45|361.25|0
1642008360000|2022-01-12 17:26:00|363.72|361.52|364.17|361.97|364.17|361.97|363.72|361.52|0
1642008370000|2022-01-12 17:26:10|364.35|362.15|364.53|362.33|364.71|362.51|364.35|362.15|0
1642008380000|2022-01-12 17:26:20|364.35|362.15|364.17|361.97|364.53|362.33|364.17|361.97|0
1642008390000|2022-01-12 17:26:30|363.99|361.79|363.81|361.61|363.99|361.79|363.81|361.61|0
1642008400000|2022-01-12 17:26:40|363.99|361.79|363.99|361.79|364.17|361.97|363.99|361.79|0
1642008410000|2022-01-12 17:26:50|363.81|361.61|363.27|361.07|363.81|361.61|363.27|361.07|0
1642008420000|2022-01-12 17:27:00|363.63|361.43|363.63|361.43|363.81|361.61|363.63|361.43|0
1642008440000|2022-01-12 17:27:20|363.81|361.61|364.17|361.97|364.17|361.97|363.81|361.61|0
1642008450000|2022-01-12 17:27:30|364.35|362.15|363.81|361.61|364.35|362.15|363.81|361.61|0
1642008460000|2022-01-12 17:27:40|363.63|361.43|363.99|361.79|363.99|361.79|363.63|361.43|0
1642008470000|2022-01-12 17:27:50|363.81|361.61|363.63|361.43|363.81|361.61|363.63|361.43|0
1642008480000|2022-01-12 17:28:00|363.81|361.61|363.81|361.61|363.81|361.61|363.63|361.43|0
1642008490000|2022-01-12 17:28:10|364.35|362.15|364.17|361.97|364.35|362.15|363.99|361.79|0
1642008500000|2022-01-12 17:28:20|364.53|362.33|364.71|362.51|364.71|362.51|364.53|362.33|0
1642008510000|2022-01-12 17:28:30|364.53|362.33|364.35|362.15|364.53|362.33|364.35|362.15|0
1642008520000|2022-01-12 17:28:40|364.53|362.33|364.89|362.69|364.89|362.69|364.53|362.33|0
1642008530000|2022-01-12 17:28:50|365.07|362.87|365.25|363.05|365.25|363.05|365.07|362.87|0
1642008540000|2022-01-12 17:29:00|364.89|362.69|364.89|362.69|364.89|362.69|364.89|362.69|0
1642008550000|2022-01-12 17:29:10|365.07|362.87|365.07|362.87|365.07|362.87|364.89|362.69|0
1642008560000|2022-01-12 17:29:20|364.71|362.51|364.89|362.69|364.89|362.69|364.71|362.51|0
1642008570000|2022-01-12 17:29:30|365.07|362.87|364.89|362.69|365.07|362.87|364.89|362.69|0
1642008580000|2022-01-12 17:29:40|365.25|363.05|365.25|363.05|365.25|363.05|365.25|363.05|0
1642008590000|2022-01-12 17:29:50|364.89|362.69|365.07|362.87|365.25|363.05|364.89|362.69|0
1642008600000|2022-01-12 17:30:00|364.71|362.51|364.71|362.51|364.71|362.51|364.53|362.33|0
1642008610000|2022-01-12 17:30:10|365.07|362.87|365.07|362.87|365.43|363.23|365.07|362.87|0
1642008620000|2022-01-12 17:30:20|364.71|362.51|365.07|362.87|365.07|362.87|364.71|362.51|0
1642008630000|2022-01-12 17:30:30|364.89|362.69|364.71|362.51|364.89|362.69|364.71|362.51|0
1642008640000|2022-01-12 17:30:40|364.89|362.69|365.25|363.05|365.25|363.05|364.89|362.69|0
1642008650000|2022-01-12 17:30:50|365.07|362.87|364.89|362.69|365.07|362.87|364.89|362.69|0
1642008660000|2022-01-12 17:31:00|364.53|362.33|364.17|361.97|364.53|362.33|364.17|361.97|0
1642008670000|2022-01-12 17:31:10|363.99|361.79|363.81|361.61|364.35|362.15|363.81|361.61|0
1642008680000|2022-01-12 17:31:20|364.17|361.97|364.26|362.06|364.26|362.06|363.99|361.79|0
1642008690000|2022-01-12 17:31:30|364.35|362.15|363.99|361.79|364.35|362.15|363.99|361.79|0
1642008700000|2022-01-12 17:31:40|363.81|361.61|364.53|362.33|364.53|362.33|363.81|361.61|0
1642008710000|2022-01-12 17:31:50|364.44|362.24|363.99|361.79|364.44|362.24|363.99|361.79|0
1642008720000|2022-01-12 17:32:00|363.81|361.61|363.81|361.61|363.81|361.61|363.81|361.61|0
1642008730000|2022-01-12 17:32:10|363.99|361.79|363.81|361.61|363.99|361.79|363.81|361.61|0
1642008740000|2022-01-12 17:32:20|363.99|361.79|363.63|361.43|363.99|361.79|363.63|361.43|0
1642008750000|2022-01-12 17:32:30|363.45|361.25|363.81|361.61|363.81|361.61|363.45|361.25|0
1642008760000|2022-01-12 17:32:40|363.99|361.79|364.35|362.15|364.35|362.15|363.99|361.79|0
1642008780000|2022-01-12 17:33:00|364.17|361.97|364.35|362.15|364.35|362.15|364.17|361.97|0
1642008790000|2022-01-12 17:33:10|364.53|362.33|364.53|362.33|364.71|362.51|364.53|362.33|0
1642008800000|2022-01-12 17:33:20|364.71|362.51|364.35|362.15|364.71|362.51|364.35|362.15|0
1642008810000|2022-01-12 17:33:30|364.17|361.97|364.35|362.15|364.35|362.15|364.17|361.97|0
1642008820000|2022-01-12 17:33:40|364.17|361.97|364.17|361.97|364.17|361.97|364.17|361.97|0
1642008830000|2022-01-12 17:33:50|364.35|362.15|364.35|362.15|364.35|362.15|364.35|362.15|0
1642008840000|2022-01-12 17:34:00|364.17|361.97|364.53|362.33|364.53|362.33|364.17|361.97|0
1642008850000|2022-01-12 17:34:10|364.35|362.15|364.17|361.97|364.35|362.15|364.17|361.97|0
1642008860000|2022-01-12 17:34:20|363.81|361.61|364.17|361.97|364.17|361.97|363.81|361.61|0
1642008870000|2022-01-12 17:34:30|364.35|362.15|364.35|362.15|364.35|362.15|364.17|361.97|0
1642008880000|2022-01-12 17:34:40|364.53|362.33|364.17|361.97|364.53|362.33|364.17|361.97|0
1642008890000|2022-01-12 17:34:50|363.99|361.79|364.17|361.97|364.17|361.97|363.99|361.79|0
1642008900000|2022-01-12 17:35:00|363.09|360.89|362.91|360.71|363.09|360.89|362.91|360.71|0
1642008910000|2022-01-12 17:35:10|362.73|360.53|362.91|360.71|362.91|360.71|362.19|359.99|0
1642008920000|2022-01-12 17:35:20|362.73|360.53|362.37|360.17|362.73|360.53|362.37|360.17|0
1642008930000|2022-01-12 17:35:30|362.01|359.81|361.65|359.45|362.01|359.81|361.65|359.45|0
1642008940000|2022-01-12 17:35:40|361.47|359.27|361.47|359.27|361.65|359.45|361.47|359.27|0
1642008950000|2022-01-12 17:35:50|361.65|359.45|362.01|359.81|362.01|359.81|361.65|359.45|0
1642008960000|2022-01-12 17:36:00|361.83|359.63|360.93|358.73|362.01|359.81|360.75|358.55|0
1642008970000|2022-01-12 17:36:10|361.47|359.27|362.01|359.81|362.01|359.81|361.47|359.27|0
1642008980000|2022-01-12 17:36:20|361.83|359.63|362.19|359.99|362.19|359.99|361.83|359.63|0
1642008990000|2022-01-12 17:36:30|362.37|360.17|362.55|360.35|362.55|360.35|362.37|360.17|0
1642009000000|2022-01-12 17:36:40|362.73|360.53|362.91|360.71|362.91|360.71|362.55|360.35|0
1642009010000|2022-01-12 17:36:50|362.73|360.53|362.55|360.35|362.73|360.53|362.55|360.35|0
1642009020000|2022-01-12 17:37:00|362.73|360.53|363.26|361.06|363.26|361.06|362.73|360.53|0
1642009030000|2022-01-12 17:37:10|363.09|360.89|363.08|360.88|363.26|361.06|362.91|360.71|0
1642009040000|2022-01-12 17:37:20|363.26|361.06|363.98|361.78|363.98|361.78|363.26|361.06|0
1642009050000|2022-01-12 17:37:30|363.62|361.42|363.8|361.6|363.8|361.6|363.62|361.42|0
1642009060000|2022-01-12 17:37:40|363.62|361.42|363.44|361.24|363.62|361.42|363.26|361.06|0
1642009070000|2022-01-12 17:37:50|363.26|361.06|363.08|360.88|363.26|361.06|362.9|360.7|0
1642009080000|2022-01-12 17:38:00|363.26|361.06|363.26|361.06|363.26|361.06|363.26|361.06|0
1642009090000|2022-01-12 17:38:10|363.08|360.88|363.62|361.42|363.62|361.42|363.08|360.88|0
1642009100000|2022-01-12 17:38:20|363.8|361.6|363.62|361.42|363.8|361.6|363.62|361.42|0
1642009110000|2022-01-12 17:38:30|363.44|361.24|363.44|361.24|363.44|361.24|363.44|361.24|0
1642009120000|2022-01-12 17:38:40|363.26|361.06|363.26|361.06|363.26|361.06|363.08|360.88|0
1642009130000|2022-01-12 17:38:50|363.08|360.88|363.26|361.06|363.26|361.06|363.08|360.88|0
1642009140000|2022-01-12 17:39:00|363.08|360.88|363.26|361.06|363.26|361.06|362.9|360.7|0
1642009150000|2022-01-12 17:39:10|363.08|360.88|363.44|361.24|363.44|361.24|363.08|360.88|0
1642009160000|2022-01-12 17:39:20|363.26|361.06|363.26|361.06|363.26|361.06|363.08|360.88|0
1642009170000|2022-01-12 17:39:30|363.44|361.24|364.16|361.96|364.16|361.96|363.44|361.24|0
1642009180000|2022-01-12 17:39:40|363.98|361.78|364.16|361.96|364.16|361.96|363.98|361.78|0
1642009190000|2022-01-12 17:39:50|363.98|361.78|363.9|361.7|363.98|361.78|363.8|361.6|0
1642009200000|2022-01-12 17:40:00|363.8|361.6|363.8|361.6|363.8|361.6|363.62|361.42|0
1642009210000|2022-01-12 17:40:10|363.62|361.42|362.9|360.7|363.62|361.42|362.9|360.7|0
1642009220000|2022-01-12 17:40:20|363.08|360.88|364.16|361.96|364.16|361.96|363.08|360.88|0
1642009230000|2022-01-12 17:40:30|363.98|361.78|364.16|361.96|364.34|362.14|363.98|361.78|0
1642009240000|2022-01-12 17:40:40|363.98|361.78|363.98|361.78|363.98|361.78|363.8|361.6|0
1642009250000|2022-01-12 17:40:50|364.16|361.96|364.16|361.96|364.16|361.96|363.98|361.78|0
1642009260000|2022-01-12 17:41:00|363.8|361.6|363.8|361.6|363.8|361.6|363.62|361.42|0
1642009270000|2022-01-12 17:41:10|363.62|361.42|363.62|361.42|363.62|361.42|363.44|361.24|0
1642009280000|2022-01-12 17:41:20|363.8|361.6|363.44|361.24|363.8|361.6|363.44|361.24|0
1642009290000|2022-01-12 17:41:30|363.62|361.42|363.44|361.24|363.62|361.42|363.44|361.24|0
1642009300000|2022-01-12 17:41:40|363.26|361.06|363.44|361.24|363.44|361.24|363.26|361.06|0
1642009310000|2022-01-12 17:41:50|363.26|361.06|363.08|360.88|363.44|361.24|363.08|360.88|0
1642009320000|2022-01-12 17:42:00|363.26|361.06|363.26|361.06|363.44|361.24|363.26|361.06|0
1642009330000|2022-01-12 17:42:10|363.08|360.88|362.54|360.34|363.08|360.88|362.54|360.34|0
1642009340000|2022-01-12 17:42:20|362.36|360.16|362.54|360.34|362.54|360.34|362.36|360.16|0
1642009350000|2022-01-12 17:42:30|362.72|360.52|363.36|361.16|363.44|361.24|362.72|360.52|0
1642009360000|2022-01-12 17:42:40|363.44|361.24|363.44|361.24|363.44|361.24|363.26|361.06|0
1642009370000|2022-01-12 17:42:50|363.26|361.06|363.26|361.06|363.36|361.16|363.26|361.06|0
1642009380000|2022-01-12 17:43:00|363.44|361.24|363.44|361.24|363.62|361.42|363.44|361.24|0
1642009390000|2022-01-12 17:43:10|363.26|361.06|363.44|361.24|363.44|361.24|363.26|361.06|0
1642009400000|2022-01-12 17:43:20|363.62|361.42|363.62|361.42|363.8|361.6|363.62|361.42|0
1642009410000|2022-01-12 17:43:30|363.8|361.6|363.44|361.24|363.8|361.6|363.44|361.24|0
1642009420000|2022-01-12 17:43:40|363.08|360.88|363.26|361.06|363.26|361.06|362.9|360.7|0
1642009430000|2022-01-12 17:43:50|363.08|360.88|362.9|360.7|363.08|360.88|362.9|360.7|0
1642009440000|2022-01-12 17:44:00|363.08|360.88|363.26|361.06|363.26|361.06|363.08|360.88|0
1642009450000|2022-01-12 17:44:10|363.08|360.88|362.72|360.52|363.08|360.88|362.72|360.52|0
1642009460000|2022-01-12 17:44:20|363.08|360.88|363.08|360.88|363.26|361.06|363.08|360.88|0
1642009470000|2022-01-12 17:44:30|363.26|361.06|363.26|361.06|363.62|361.42|363.26|361.06|0
1642009480000|2022-01-12 17:44:40|363.08|360.88|363.62|361.42|363.62|361.42|363.08|360.88|0
1642009490000|2022-01-12 17:44:50|363.44|361.24|363.44|361.24|363.8|361.6|363.44|361.24|0
1642009500000|2022-01-12 17:45:00|363.26|361.06|363.26|361.06|363.44|361.24|363.26|361.06|0
1642009510000|2022-01-12 17:45:10|363.62|361.42|363.26|361.06|363.62|361.42|363.26|361.06|0
1642009520000|2022-01-12 17:45:20|363.08|360.88|363.08|360.88|363.08|360.88|362.9|360.7|0
1642009530000|2022-01-12 17:45:30|362.9|360.7|362.36|360.16|363.08|360.88|362.36|360.16|0
1642009550000|2022-01-12 17:45:50|362.54|360.34|362.54|360.34|362.54|360.34|362.54|360.34|0
1642009560000|2022-01-12 17:46:00|362.36|360.16|362.72|360.52|362.9|360.7|362.36|360.16|0
1642009570000|2022-01-12 17:46:10|362.9|360.7|363.26|361.06|363.44|361.24|362.9|360.7|0
1642009580000|2022-01-12 17:46:20|363.44|361.24|363.44|361.24|363.44|361.24|363.44|361.24|0
1642009590000|2022-01-12 17:46:30|363.62|361.42|363.98|361.78|363.98|361.78|363.62|361.42|0
1642009600000|2022-01-12 17:46:40|364.16|361.96|364.7|362.5|364.7|362.5|364.16|361.96|0
1642009610000|2022-01-12 17:46:50|364.52|362.32|364.52|362.32|364.52|362.32|364.52|362.32|0
1642009620000|2022-01-12 17:47:00|364.34|362.14|364.88|362.68|364.88|362.68|364.34|362.14|0
1642009630000|2022-01-12 17:47:10|365.06|362.86|364.7|362.5|365.06|362.86|364.7|362.5|0
1642009640000|2022-01-12 17:47:20|364.52|362.32|364.62|362.42|364.62|362.42|364.52|362.32|0
1642009650000|2022-01-12 17:47:30|364.34|362.14|364.34|362.14|364.34|362.14|364.16|361.96|0
1642009660000|2022-01-12 17:47:40|364.52|362.32|364.52|362.32|364.7|362.5|364.52|362.32|0
1642009670000|2022-01-12 17:47:50|364.34|362.14|364.52|362.32|364.52|362.32|364.34|362.14|0
1642009680000|2022-01-12 17:48:00|364.34|362.14|364.7|362.5|364.7|362.5|364.34|362.14|0
1642009690000|2022-01-12 17:48:10|364.88|362.68|364.7|362.5|364.88|362.68|364.7|362.5|0
1642009700000|2022-01-12 17:48:20|364.52|362.32|364.34|362.14|364.52|362.32|364.34|362.14|0
1642009710000|2022-01-12 17:48:30|364.16|361.96|364.52|362.32|364.52|362.32|364.16|361.96|0
1642009720000|2022-01-12 17:48:40|364.34|362.14|364.52|362.32|364.52|362.32|364.34|362.14|0
1642009730000|2022-01-12 17:48:50|364.34|362.14|364.34|362.14|364.34|362.14|364.16|361.96|0
1642009740000|2022-01-12 17:49:00|364.16|361.96|364.16|361.96|364.16|361.96|363.98|361.78|0
1642009750000|2022-01-12 17:49:10|363.98|361.78|363.98|361.78|363.98|361.78|363.98|361.78|0
1642009760000|2022-01-12 17:49:20|363.44|361.24|363.62|361.42|363.62|361.42|363.44|361.24|0
1642009770000|2022-01-12 17:49:30|363.44|361.24|363.08|360.88|363.44|361.24|363.08|360.88|0
1642009780000|2022-01-12 17:49:40|363.26|361.06|363.08|360.88|363.26|361.06|363.08|360.88|0
1642009790000|2022-01-12 17:49:50|362.9|360.7|362.9|360.7|362.9|360.7|362.9|360.7|0
1642009800000|2022-01-12 17:50:00|362.54|360.34|362.9|360.7|362.9|360.7|362.54|360.34|0
1642009810000|2022-01-12 17:50:10|362.36|360.16|362.54|360.34|362.54|360.34|362.36|360.16|0
1642009820000|2022-01-12 17:50:20|362.18|359.98|361.11|358.91|362.18|359.98|361.11|358.91|0
1642009830000|2022-01-12 17:50:30|360.75|358.55|360.75|358.55|360.75|358.55|360.75|358.55|0
1642009840000|2022-01-12 17:50:40|360.93|358.73|361.28|359.08|361.28|359.08|360.93|358.73|0
1642009850000|2022-01-12 17:50:50|361.11|358.91|360.93|358.73|361.11|358.91|360.93|358.73|0
1642009860000|2022-01-12 17:51:00|361.11|358.91|360.75|358.55|361.11|358.91|360.75|358.55|0
1642009870000|2022-01-12 17:51:10|360.93|358.73|360.39|358.19|360.93|358.73|360.39|358.19|0
1642009880000|2022-01-12 17:51:20|360.57|358.37|360.57|358.37|360.75|358.55|360.57|358.37|0
1642009890000|2022-01-12 17:51:30|360.39|358.19|360.39|358.19|360.39|358.19|360.39|358.19|0
1642009900000|2022-01-12 17:51:40|360.57|358.37|360.57|358.37|360.75|358.55|360.57|358.37|0
1642009910000|2022-01-12 17:51:50|360.93|358.73|360.93|358.73|360.93|358.73|360.93|358.73|0
1642009920000|2022-01-12 17:52:00|360.57|358.37|361.28|359.08|361.28|359.08|360.57|358.37|0
1642009930000|2022-01-12 17:52:10|361.1|358.9|361.1|358.9|361.1|358.9|360.93|358.73|0
1642009940000|2022-01-12 17:52:20|360.93|358.73|360.93|358.73|360.93|358.73|360.93|358.73|0
1642009950000|2022-01-12 17:52:30|360.75|358.55|360.21|358.01|360.75|358.55|360.21|358.01|0
1642009960000|2022-01-12 17:52:40|360.03|357.83|359.67|357.47|360.03|357.83|359.67|357.47|0
1642009970000|2022-01-12 17:52:50|359.85|357.65|359.67|357.47|359.85|357.65|359.67|357.47|0
1642009980000|2022-01-12 17:53:00|359.85|357.65|359.49|357.29|359.85|357.65|359.49|357.29|0
1642009990000|2022-01-12 17:53:10|359.59|357.39|359.85|357.65|359.85|357.65|359.59|357.39|0
1642010000000|2022-01-12 17:53:20|359.67|357.47|359.67|357.47|359.67|357.47|359.67|357.47|0
1642010010000|2022-01-12 17:53:30|359.85|357.65|359.67|357.47|359.85|357.65|359.67|357.47|0
1642010020000|2022-01-12 17:53:40|359.49|357.29|359.67|357.47|359.67|357.47|359.49|357.29|0
1642010030000|2022-01-12 17:53:50|359.49|357.29|359.85|357.65|359.85|357.65|359.49|357.29|0
1642010040000|2022-01-12 17:54:00|359.67|357.47|359.85|357.65|359.85|357.65|359.67|357.47|0
1642010050000|2022-01-12 17:54:10|360.03|357.83|359.85|357.65|360.03|357.83|359.85|357.65|0
1642010060000|2022-01-12 17:54:20|360.03|357.83|360.03|357.83|360.03|357.83|359.85|357.65|0
1642010070000|2022-01-12 17:54:30|359.85|357.65|359.76|357.56|359.85|357.65|359.76|357.56|0
1642010080000|2022-01-12 17:54:40|359.85|357.65|359.49|357.29|359.85|357.65|359.49|357.29|0
1642010090000|2022-01-12 17:54:50|359.67|357.47|359.49|357.29|359.67|357.47|359.49|357.29|0
1642010100000|2022-01-12 17:55:00|359.67|357.47|359.67|357.47|359.67|357.47|359.67|357.47|0
1642010110000|2022-01-12 17:55:10|359.85|357.65|359.49|357.29|359.85|357.65|359.49|357.29|0
1642010120000|2022-01-12 17:55:20|359.67|357.47|359.67|357.47|359.67|357.47|359.49|357.29|0
1642010130000|2022-01-12 17:55:30|359.31|357.11|359.13|356.93|359.31|357.11|359.13|356.93|0
1642010140000|2022-01-12 17:55:40|358.78|356.58|358.78|356.58|358.96|356.76|358.78|356.58|0
1642010150000|2022-01-12 17:55:50|358.42|356.22|358.24|356.04|358.42|356.22|358.24|356.04|0
1642010160000|2022-01-12 17:56:00|358.42|356.22|358.6|356.4|358.6|356.4|358.42|356.22|0
1642010170000|2022-01-12 17:56:10|358.78|356.58|358.42|356.22|358.78|356.58|358.42|356.22|0
1642010180000|2022-01-12 17:56:20|358.24|356.04|358.6|356.4|358.6|356.4|358.24|356.04|0
1642010190000|2022-01-12 17:56:30|358.78|356.58|358.78|356.58|358.78|356.58|358.6|356.4|0
1642010200000|2022-01-12 17:56:40|358.95|356.75|358.95|356.75|358.95|356.75|358.95|356.75|0
1642010210000|2022-01-12 17:56:50|359.13|356.93|359.13|356.93|359.13|356.93|359.13|356.93|0
1642010220000|2022-01-12 17:57:00|359.49|357.29|359.49|357.29|359.49|357.29|359.49|357.29|0
1642010230000|2022-01-12 17:57:10|359.67|357.47|359.67|357.47|359.67|357.47|359.49|357.29|0
1642010240000|2022-01-12 17:57:20|359.85|357.65|359.49|357.29|359.85|357.65|359.49|357.29|0
1642010250000|2022-01-12 17:57:30|359.13|356.93|359.13|356.93|359.31|357.11|359.13|356.93|0
1642010260000|2022-01-12 17:57:40|359.23|357.03|359.13|356.93|359.31|357.11|359.13|356.93|0
1642010270000|2022-01-12 17:57:50|359.31|357.11|359.31|357.11|359.31|357.11|359.31|357.11|0
1642010280000|2022-01-12 17:58:00|359.13|356.93|359.13|356.93|359.13|356.93|359.13|356.93|0
1642010290000|2022-01-12 17:58:10|359.31|357.11|359.31|357.11|359.31|357.11|359.31|357.11|0
1642010300000|2022-01-12 17:58:20|359.13|356.93|358.87|356.67|359.13|356.93|358.87|356.67|0
1642010310000|2022-01-12 17:58:30|358.78|356.58|358.78|356.58|358.95|356.75|358.78|356.58|0
1642010320000|2022-01-12 17:58:40|358.95|356.75|358.78|356.58|358.95|356.75|358.78|356.58|0
1642010330000|2022-01-12 17:58:50|358.6|356.4|358.6|356.4|358.6|356.4|358.6|356.4|0
1642010340000|2022-01-12 17:59:00|358.78|356.58|358.78|356.58|358.95|356.75|358.78|356.58|0
1642010350000|2022-01-12 17:59:10|358.95|356.75|358.6|356.4|358.95|356.75|358.6|356.4|0
1642010360000|2022-01-12 17:59:20|358.78|356.58|359.13|356.93|359.13|356.93|358.78|356.58|0
1642010370000|2022-01-12 17:59:30|358.95|356.75|359.23|357.03|359.23|357.03|358.78|356.58|0
1642010380000|2022-01-12 17:59:40|359.31|357.11|359.49|357.29|359.49|357.29|359.13|356.93|0
1642010390000|2022-01-12 17:59:50|359.31|357.11|359.31|357.11|359.49|357.29|359.31|357.11|0
1642010400000|2022-01-12 18:00:00|359.13|356.93|359.31|357.11|359.31|357.11|358.95|356.75|0
1642010410000|2022-01-12 18:00:10|359.13|356.93|359.31|357.11|359.31|357.11|359.13|356.93|0
1642010420000|2022-01-12 18:00:20|359.13|356.93|359.13|356.93|359.31|357.11|359.13|356.93|0
1642010430000|2022-01-12 18:00:30|359.31|357.11|359.31|357.11|359.49|357.29|359.31|357.11|0
1642010440000|2022-01-12 18:00:40|359.67|357.47|359.67|357.47|359.67|357.47|359.67|357.47|0
1642010450000|2022-01-12 18:00:50|359.31|357.11|359.31|357.11|359.31|357.11|359.31|357.11|0
1642010460000|2022-01-12 18:01:00|359.49|357.29|360.56|358.36|360.56|358.36|359.49|357.29|0
1642010470000|2022-01-12 18:01:10|360.38|358.18|359.67|357.47|360.38|358.18|359.67|357.47|0
1642010480000|2022-01-12 18:01:20|359.49|357.29|359.13|356.93|359.49|357.29|359.13|356.93|0
1642010490000|2022-01-12 18:01:30|359.31|357.11|359.67|357.47|359.67|357.47|359.31|357.11|0
1642010500000|2022-01-12 18:01:40|359.85|357.65|359.85|357.65|360.03|357.83|359.67|357.47|0
1642010510000|2022-01-12 18:01:50|360.03|357.83|360.03|357.83|360.21|358.01|360.03|357.83|0
1642010520000|2022-01-12 18:02:00|360.74|358.54|360.38|358.18|360.74|358.54|360.38|358.18|0
1642010530000|2022-01-12 18:02:10|360.56|358.36|360.38|358.18|360.74|358.54|360.38|358.18|0
1642010540000|2022-01-12 18:02:20|360.21|358.01|360.21|358.01|360.21|358.01|360.21|358.01|0
1642010550000|2022-01-12 18:02:30|360.56|358.36|360.21|358.01|360.56|358.36|360.21|358.01|0
1642010560000|2022-01-12 18:02:40|360.38|358.18|361.1|358.9|361.1|358.9|360.38|358.18|0
1642010570000|2022-01-12 18:02:50|361.64|359.44|361.64|359.44|362|359.8|361.64|359.44|0
1642010580000|2022-01-12 18:03:00|361.46|359.26|361.64|359.44|361.82|359.62|361.46|359.26|0
1642010590000|2022-01-12 18:03:10|361.55|359.35|360.92|358.72|361.55|359.35|360.92|358.72|0
1642010600000|2022-01-12 18:03:20|360.74|358.54|360.92|358.72|360.92|358.72|360.74|358.54|0
1642010610000|2022-01-12 18:03:30|361.1|358.9|361.1|358.9|361.1|358.9|361.1|358.9|0
1642010620000|2022-01-12 18:03:40|360.92|358.72|360.92|358.72|360.92|358.72|360.74|358.54|0
1642010630000|2022-01-12 18:03:50|360.74|358.54|360.38|358.18|360.74|358.54|360.38|358.18|0
1642010640000|2022-01-12 18:04:00|360.2|358|360.56|358.36|360.56|358.36|360.2|358|0
1642010650000|2022-01-12 18:04:10|360.2|358|360.2|358|360.2|358|360.03|357.83|0
1642010660000|2022-01-12 18:04:20|360.03|357.83|360.2|358|360.2|358|360.03|357.83|0
1642010670000|2022-01-12 18:04:30|359.85|357.65|360.2|358|360.38|358.18|359.85|357.65|0
1642010680000|2022-01-12 18:04:40|360.38|358.18|360.56|358.36|360.56|358.36|360.38|358.18|0
1642010690000|2022-01-12 18:04:50|360.38|358.18|360.2|358|360.38|358.18|360.2|358|0
1642010700000|2022-01-12 18:05:00|360.38|358.18|360.2|358|360.38|358.18|360.2|358|0
1642010710000|2022-01-12 18:05:10|360.03|357.83|360.2|358|360.2|358|360.03|357.83|0
1642010720000|2022-01-12 18:05:20|360.3|358.1|360.2|358|360.3|358.1|360.2|358|0
1642010730000|2022-01-12 18:05:30|360.56|358.36|361.28|359.08|361.28|359.08|360.56|358.36|0
1642010740000|2022-01-12 18:05:40|361.46|359.26|361.1|358.9|361.46|359.26|361.1|358.9|0
1642010750000|2022-01-12 18:05:50|360.74|358.54|360.92|358.72|360.92|358.72|360.74|358.54|0
1642010760000|2022-01-12 18:06:00|360.74|358.54|360.92|358.72|361.1|358.9|360.74|358.54|0
1642010770000|2022-01-12 18:06:10|361.1|358.9|361.28|359.08|361.28|359.08|361.1|358.9|0
1642010780000|2022-01-12 18:06:20|361.1|358.9|360.92|358.72|361.1|358.9|360.92|358.72|0
1642010790000|2022-01-12 18:06:30|361.1|358.9|361.1|358.9|361.1|358.9|360.92|358.72|0
1642010800000|2022-01-12 18:06:40|360.74|358.54|360.74|358.54|360.74|358.54|360.74|358.54|0
1642010810000|2022-01-12 18:06:50|360.56|358.36|360.56|358.36|360.56|358.36|360.56|358.36|0
1642010820000|2022-01-12 18:07:00|360.74|358.54|360.74|358.54|360.74|358.54|360.74|358.54|0
1642010830000|2022-01-12 18:07:10|360.56|358.36|360.56|358.36|360.56|358.36|360.56|358.36|0
1642010840000|2022-01-12 18:07:20|360.74|358.54|360.92|358.72|360.92|358.72|360.74|358.54|0
1642010850000|2022-01-12 18:07:30|360.74|358.54|360.92|358.72|360.92|358.72|360.74|358.54|0
1642010860000|2022-01-12 18:07:40|360.56|358.36|360.74|358.54|360.74|358.54|360.56|358.36|0
1642010870000|2022-01-12 18:07:50|360.56|358.36|360.56|358.36|360.56|358.36|360.38|358.18|0
1642010880000|2022-01-12 18:08:00|360.74|358.54|360.74|358.54|360.74|358.54|360.48|358.28|0
1642010890000|2022-01-12 18:08:10|360.56|358.36|360.92|358.72|360.92|358.72|360.56|358.36|0
1642010900000|2022-01-12 18:08:20|360.74|358.54|360.74|358.54|360.74|358.54|360.74|358.54|0
1642010910000|2022-01-12 18:08:30|360.92|358.72|360.92|358.72|360.92|358.72|360.74|358.54|0
1642010920000|2022-01-12 18:08:40|360.74|358.54|360.92|358.72|360.92|358.72|360.74|358.54|0
1642010930000|2022-01-12 18:08:50|360.74|358.54|361.1|358.9|361.1|358.9|360.74|358.54|0
1642010940000|2022-01-12 18:09:00|360.92|358.72|360.56|358.36|360.92|358.72|360.56|358.36|0
1642010950000|2022-01-12 18:09:10|360.38|358.18|360.74|358.54|360.74|358.54|360.38|358.18|0
1642010960000|2022-01-12 18:09:20|360.56|358.36|360.56|358.36|360.74|358.54|360.56|358.36|0
1642010970000|2022-01-12 18:09:30|360.74|358.54|360.74|358.54|360.74|358.54|360.74|358.54|0
1642010980000|2022-01-12 18:09:40|360.56|358.36|360.92|358.72|360.92|358.72|360.56|358.36|0
1642010990000|2022-01-12 18:09:50|361.1|358.9|360.74|358.54|361.1|358.9|360.65|358.45|0
1642011000000|2022-01-12 18:10:00|360.56|358.36|360.56|358.36|360.74|358.54|360.56|358.36|0
1642011010000|2022-01-12 18:10:10|360.38|358.18|360.2|358|360.38|358.18|360.02|357.82|0
1642011020000|2022-01-12 18:10:20|360.02|357.82|360.02|357.82|360.02|357.82|360.02|357.82|0
1642011030000|2022-01-12 18:10:30|359.84|357.64|359.84|357.64|359.84|357.64|359.67|357.47|0
1642011040000|2022-01-12 18:10:40|359.67|357.47|359.67|357.47|359.67|357.47|359.49|357.29|0
1642011050000|2022-01-12 18:10:50|359.49|357.29|360.02|357.82|360.02|357.82|359.49|357.29|0
1642011060000|2022-01-12 18:11:00|360.38|358.18|360.2|358|360.38|358.18|360.2|358|0
1642011080000|2022-01-12 18:11:20|360.02|357.82|360.02|357.82|360.02|357.82|359.84|357.64|0
1642011090000|2022-01-12 18:11:30|360.38|358.18|360.2|358|360.38|358.18|360.2|358|0
1642011100000|2022-01-12 18:11:40|360.38|358.18|360.56|358.36|360.56|358.36|360.38|358.18|0
1642011110000|2022-01-12 18:11:50|360.38|358.18|360.38|358.18|360.38|358.18|360.38|358.18|0
1642011120000|2022-01-12 18:12:00|360.56|358.36|360.74|358.54|361.1|358.9|360.56|358.36|0
1642011130000|2022-01-12 18:12:10|360.92|358.72|361.28|359.08|361.28|359.08|360.92|358.72|0
1642011140000|2022-01-12 18:12:20|361.64|359.44|362.17|359.97|362.17|359.97|361.64|359.44|0
1642011150000|2022-01-12 18:12:30|362.89|360.69|362.17|359.97|363.07|360.87|362.17|359.97|0
1642011160000|2022-01-12 18:12:40|362.35|360.15|362.53|360.33|362.53|360.33|362.35|360.15|0
1642011170000|2022-01-12 18:12:50|362.35|360.15|363.25|361.05|363.25|361.05|362.35|360.15|0
1642011180000|2022-01-12 18:13:00|363.43|361.23|363.97|361.77|364.15|361.95|363.43|361.23|0
1642011190000|2022-01-12 18:13:10|363.79|361.59|364.15|361.95|364.51|362.31|363.79|361.59|0
1642011200000|2022-01-12 18:13:20|364.25|362.05|364.51|362.31|364.51|362.31|364.25|362.05|0
1642011210000|2022-01-12 18:13:30|364.15|361.95|364.33|362.13|364.51|362.31|364.15|361.95|0
1642011220000|2022-01-12 18:13:40|364.15|361.95|363.97|361.77|364.15|361.95|363.97|361.77|0
1642011230000|2022-01-12 18:13:50|364.15|361.95|364.33|362.13|364.33|362.13|364.15|361.95|0
1642011240000|2022-01-12 18:14:00|364.69|362.49|364.15|361.95|364.69|362.49|364.15|361.95|0
1642011250000|2022-01-12 18:14:10|363.97|361.77|363.25|361.05|363.97|361.77|363.25|361.05|0
1642011260000|2022-01-12 18:14:20|363.07|360.87|363.07|360.87|363.25|361.05|363.07|360.87|0
1642011270000|2022-01-12 18:14:30|362.89|360.69|363.25|361.05|363.25|361.05|362.89|360.69|0
1642011280000|2022-01-12 18:14:40|363.07|360.87|363.07|360.87|363.07|360.87|362.89|360.69|0
1642011290000|2022-01-12 18:14:50|363.25|361.05|363.61|361.41|363.61|361.41|363.25|361.05|0
1642011300000|2022-01-12 18:15:00|363.79|361.59|364.15|361.95|364.15|361.95|363.79|361.59|0
1642011310000|2022-01-12 18:15:10|363.97|361.77|364.69|362.49|364.69|362.49|363.97|361.77|0
1642011320000|2022-01-12 18:15:20|365.15|362.95|365.23|363.03|365.23|363.03|365.05|362.85|0
1642011330000|2022-01-12 18:15:30|365.59|363.39|365.23|363.03|365.59|363.39|365.23|363.03|0
1642011340000|2022-01-12 18:15:40|365.15|362.95|365.23|363.03|365.23|363.03|365.15|362.95|0
1642011350000|2022-01-12 18:15:50|365.05|362.85|365.23|363.03|365.23|363.03|365.05|362.85|0
1642011360000|2022-01-12 18:16:00|364.87|362.67|364.51|362.31|364.87|362.67|364.51|362.31|0
1642011370000|2022-01-12 18:16:10|364.33|362.13|364.33|362.13|364.51|362.31|364.33|362.13|0
1642011380000|2022-01-12 18:16:20|364.15|361.95|364.33|362.13|364.33|362.13|364.15|361.95|0
1642011390000|2022-01-12 18:16:30|364.51|362.31|364.33|362.13|364.51|362.31|364.33|362.13|0
1642011400000|2022-01-12 18:16:40|364.51|362.31|364.51|362.31|364.69|362.49|364.51|362.31|0
1642011410000|2022-01-12 18:16:50|364.87|362.67|364.15|361.95|364.87|362.67|364.15|361.95|0
1642011420000|2022-01-12 18:17:00|364.33|362.13|364.33|362.13|364.33|362.13|364.15|361.95|0
1642011430000|2022-01-12 18:17:10|364.51|362.31|364.51|362.31|364.69|362.49|364.51|362.31|0
1642011440000|2022-01-12 18:17:20|364.33|362.13|365.41|363.21|365.41|363.21|364.33|362.13|0
1642011450000|2022-01-12 18:17:30|365.23|363.03|365.23|363.03|365.23|363.03|365.05|362.85|0
1642011460000|2022-01-12 18:17:40|365.41|363.21|365.05|362.85|365.41|363.21|365.05|362.85|0
1642011470000|2022-01-12 18:17:50|365.23|363.03|365.41|363.21|365.41|363.21|365.23|363.03|0
1642011480000|2022-01-12 18:18:00|365.23|363.03|364.87|362.67|365.23|363.03|364.87|362.67|0
1642011490000|2022-01-12 18:18:10|364.69|362.49|364.15|361.95|364.69|362.49|364.15|361.95|0
1642011500000|2022-01-12 18:18:20|364.51|362.31|364.51|362.31|364.51|362.31|364.33|362.13|0
1642011510000|2022-01-12 18:18:30|364.87|362.67|364.51|362.31|364.87|362.67|364.51|362.31|0
1642011520000|2022-01-12 18:18:40|364.69|362.49|365.05|362.85|365.05|362.85|364.69|362.49|0
1642011530000|2022-01-12 18:18:50|365.23|363.03|365.77|363.57|365.77|363.57|365.23|363.03|0
1642011540000|2022-01-12 18:19:00|365.95|363.75|365.95|363.75|366.13|363.93|365.95|363.75|0
1642011550000|2022-01-12 18:19:10|365.77|363.57|365.41|363.21|365.77|363.57|365.41|363.21|0
1642011560000|2022-01-12 18:19:20|365.59|363.39|365.77|363.57|365.77|363.57|365.59|363.39|0
1642011570000|2022-01-12 18:19:30|365.41|363.21|365.23|363.03|365.41|363.21|365.23|363.03|0
1642011580000|2022-01-12 18:19:40|364.97|362.77|364.69|362.49|364.97|362.77|364.69|362.49|0
1642011590000|2022-01-12 18:19:50|364.33|362.13|364.15|361.95|364.33|362.13|364.15|361.95|0
1642011600000|2022-01-12 18:20:00|364.24|362.04|364.33|362.13|364.51|362.31|364.24|362.04|0
1642011610000|2022-01-12 18:20:10|364.51|362.31|364.87|362.67|365.05|362.85|364.51|362.31|0
1642011620000|2022-01-12 18:20:20|364.51|362.31|364.69|362.49|364.69|362.49|364.51|362.31|0
1642011630000|2022-01-12 18:20:30|364.51|362.31|364.69|362.49|364.69|362.49|364.51|362.31|0
1642011640000|2022-01-12 18:20:40|364.87|362.67|364.69|362.49|364.87|362.67|364.51|362.31|0
1642011650000|2022-01-12 18:20:50|364.87|362.67|364.51|362.31|364.87|362.67|364.51|362.31|0
1642011670000|2022-01-12 18:21:10|364.69|362.49|365.05|362.85|365.05|362.85|364.69|362.49|0
1642011680000|2022-01-12 18:21:20|365.23|363.03|365.59|363.39|365.59|363.39|365.05|362.85|0
1642011690000|2022-01-12 18:21:30|365.41|363.21|365.41|363.21|365.59|363.39|365.41|363.21|0
1642011700000|2022-01-12 18:21:40|365.23|363.03|364.87|362.67|365.23|363.03|364.87|362.67|0
1642011710000|2022-01-12 18:21:50|365.05|362.85|364.69|362.49|365.05|362.85|364.69|362.49|0
1642011720000|2022-01-12 18:22:00|364.87|362.67|364.87|362.67|364.87|362.67|364.78|362.58|0
1642011730000|2022-01-12 18:22:10|365.05|362.85|365.23|363.03|365.41|363.21|365.05|362.85|0
1642011740000|2022-01-12 18:22:20|365.41|363.21|365.41|363.21|365.59|363.39|365.41|363.21|0
1642011750000|2022-01-12 18:22:30|365.23|363.03|365.77|363.57|365.77|363.57|365.23|363.03|0
1642011760000|2022-01-12 18:22:40|365.59|363.39|365.59|363.39|365.59|363.39|365.41|363.21|0
1642011770000|2022-01-12 18:22:50|365.23|363.03|365.23|363.03|365.41|363.21|365.23|363.03|0
1642011780000|2022-01-12 18:23:00|365.41|363.21|365.05|362.85|365.41|363.21|365.05|362.85|0
1642011790000|2022-01-12 18:23:10|365.23|363.03|365.41|363.21|365.41|363.21|365.23|363.03|0
1642011800000|2022-01-12 18:23:20|365.23|363.03|365.77|363.57|365.77|363.57|365.23|363.03|0
1642011810000|2022-01-12 18:23:30|365.95|363.75|365.77|363.57|365.95|363.75|365.77|363.57|0
1642011820000|2022-01-12 18:23:40|365.59|363.39|365.59|363.39|365.59|363.39|365.59|363.39|0
1642011830000|2022-01-12 18:23:50|365.41|363.21|365.41|363.21|365.41|363.21|365.41|363.21|0
1642011840000|2022-01-12 18:24:00|365.32|363.12|365.23|363.03|365.41|363.21|365.23|363.03|0
1642011850000|2022-01-12 18:24:10|365.41|363.21|365.41|363.21|365.59|363.39|365.41|363.21|0
1642011860000|2022-01-12 18:24:20|365.23|363.03|365.23|363.03|365.23|363.03|365.23|363.03|0
1642011870000|2022-01-12 18:24:30|365.41|363.21|365.23|363.03|365.41|363.21|365.23|363.03|0
1642011880000|2022-01-12 18:24:40|365.05|362.85|365.05|362.85|365.05|362.85|364.87|362.67|0
1642011890000|2022-01-12 18:24:50|365.23|363.03|365.23|363.03|365.41|363.21|365.23|363.03|0
1642011900000|2022-01-12 18:25:00|365.5|363.3|365.41|363.21|365.5|363.3|365.41|363.21|0
1642011910000|2022-01-12 18:25:10|365.69|363.49|365.23|363.03|365.77|363.57|365.23|363.03|0
1642011920000|2022-01-12 18:25:20|364.51|362.31|364.51|362.31|364.69|362.49|364.51|362.31|0
1642011930000|2022-01-12 18:25:30|364.15|361.95|364.33|362.13|364.33|362.13|364.15|361.95|0
1642011940000|2022-01-12 18:25:40|364.15|361.95|364.51|362.31|364.51|362.31|364.15|361.95|0
1642011950000|2022-01-12 18:25:50|364.69|362.49|364.69|362.49|364.87|362.67|364.69|362.49|0
1642011960000|2022-01-12 18:26:00|364.87|362.67|364.69|362.49|364.87|362.67|364.69|362.49|0
1642011970000|2022-01-12 18:26:10|364.87|362.67|365.23|363.03|365.23|363.03|364.87|362.67|0
1642011980000|2022-01-12 18:26:20|365.05|362.85|365.05|362.85|365.23|363.03|365.05|362.85|0
1642011990000|2022-01-12 18:26:30|365.23|363.03|365.23|363.03|365.23|363.03|365.23|363.03|0
1642012000000|2022-01-12 18:26:40|365.05|362.85|365.41|363.21|365.41|363.21|365.05|362.85|0
1642012010000|2022-01-12 18:26:50|365.23|363.03|364.87|362.67|365.23|363.03|364.87|362.67|0
1642012020000|2022-01-12 18:27:00|364.69|362.49|364.33|362.13|364.69|362.49|364.33|362.13|0
1642012030000|2022-01-12 18:27:10|363.97|361.77|364.15|361.95|364.15|361.95|363.97|361.77|0
1642012040000|2022-01-12 18:27:20|363.97|361.77|363.79|361.59|363.97|361.77|363.79|361.59|0
1642012050000|2022-01-12 18:27:30|364.24|362.04|364.15|361.95|364.24|362.04|363.97|361.77|0
1642012060000|2022-01-12 18:27:40|363.97|361.77|363.79|361.59|363.97|361.77|363.79|361.59|0
1642012070000|2022-01-12 18:27:50|363.97|361.77|363.97|361.77|363.97|361.77|363.79|361.59|0
1642012080000|2022-01-12 18:28:00|363.61|361.41|363.43|361.23|363.61|361.41|363.43|361.23|0
1642012090000|2022-01-12 18:28:10|363.25|361.05|363.07|360.87|363.25|361.05|363.07|360.87|0
1642012100000|2022-01-12 18:28:20|362.89|360.69|362.89|360.69|362.89|360.69|362.71|360.51|0
1642012110000|2022-01-12 18:28:30|363.07|360.87|363.43|361.23|363.61|361.41|363.07|360.87|0
1642012120000|2022-01-12 18:28:40|363.61|361.41|363.61|361.41|363.61|361.41|363.43|361.23|0
1642012130000|2022-01-12 18:28:50|363.79|361.59|363.79|361.59|363.79|361.59|363.61|361.41|0
1642012140000|2022-01-12 18:29:00|363.61|361.41|363.61|361.41|363.61|361.41|363.61|361.41|0
1642012150000|2022-01-12 18:29:10|363.79|361.59|364.51|362.31|364.51|362.31|363.79|361.59|0
1642012160000|2022-01-12 18:29:20|364.87|362.67|365.95|363.75|365.95|363.75|364.87|362.67|0
1642012170000|2022-01-12 18:29:30|366.13|363.93|366.49|364.29|366.49|364.29|365.95|363.75|0
1642012180000|2022-01-12 18:29:40|366.31|364.11|366.49|364.29|366.49|364.29|366.13|363.93|0
1642012190000|2022-01-12 18:29:50|366.13|363.93|365.59|363.39|366.13|363.93|365.41|363.21|0
1642012200000|2022-01-12 18:30:00|366.13|363.93|365.77|363.57|366.13|363.93|365.77|363.57|0
1642012210000|2022-01-12 18:30:10|365.59|363.39|366.67|364.47|366.67|364.47|365.59|363.39|0
1642012220000|2022-01-12 18:30:20|367.03|364.83|367.22|365.02|367.22|365.02|366.85|364.65|0
1642012230000|2022-01-12 18:30:30|367.4|365.2|367.03|364.83|367.4|365.2|367.03|364.83|0
1642012240000|2022-01-12 18:30:40|366.85|364.65|366.49|364.29|366.85|364.65|366.31|364.11|0
1642012250000|2022-01-12 18:30:50|366.31|364.11|365.95|363.75|366.31|364.11|365.95|363.75|0
1642012260000|2022-01-12 18:31:00|365.59|363.39|365.77|363.57|365.77|363.57|365.59|363.39|0
1642012270000|2022-01-12 18:31:10|365.95|363.75|366.13|363.93|366.31|364.11|365.95|363.75|0
1642012280000|2022-01-12 18:31:20|365.95|363.75|365.77|363.57|365.95|363.75|365.77|363.57|0
1642012290000|2022-01-12 18:31:30|365.59|363.39|365.77|363.57|365.77|363.57|365.59|363.39|0
1642012300000|2022-01-12 18:31:40|365.95|363.75|364.87|362.67|365.95|363.75|364.87|362.67|0
1642012310000|2022-01-12 18:31:50|364.51|362.31|364.33|362.13|364.51|362.31|364.33|362.13|0
1642012320000|2022-01-12 18:32:00|364.15|361.95|364.33|362.13|364.33|362.13|364.15|361.95|0
1642012330000|2022-01-12 18:32:10|363.97|361.77|363.79|361.59|363.97|361.77|363.61|361.41|0
1642012340000|2022-01-12 18:32:20|364.15|361.95|364.15|361.95|364.15|361.95|364.15|361.95|0
1642012350000|2022-01-12 18:32:30|364.33|362.13|364.51|362.31|364.51|362.31|364.33|362.13|0
1642012360000|2022-01-12 18:32:40|364.69|362.49|364.87|362.67|364.87|362.67|364.69|362.49|0
1642012370000|2022-01-12 18:32:50|364.69|362.49|364.69|362.49|364.69|362.49|364.51|362.31|0
1642012380000|2022-01-12 18:33:00|364.33|362.13|364.51|362.31|364.51|362.31|364.33|362.13|0
1642012390000|2022-01-12 18:33:10|364.15|361.95|364.33|362.13|364.33|362.13|364.15|361.95|0
1642012400000|2022-01-12 18:33:20|364.15|361.95|364.15|361.95|364.15|361.95|364.15|361.95|0
1642012420000|2022-01-12 18:33:40|363.79|361.59|363.79|361.59|363.79|361.59|363.79|361.59|0
1642012430000|2022-01-12 18:33:50|363.61|361.41|364.15|361.95|364.15|361.95|363.61|361.41|0
1642012440000|2022-01-12 18:34:00|363.61|361.41|364.33|362.13|364.33|362.13|363.61|361.41|0
1642012450000|2022-01-12 18:34:10|364.15|361.95|364.24|362.04|364.51|362.31|364.15|361.95|0
1642012460000|2022-01-12 18:34:20|364.15|361.95|364.15|361.95|364.15|361.95|363.97|361.77|0
1642012470000|2022-01-12 18:34:30|364.51|362.31|364.42|362.22|364.69|362.49|364.42|362.22|0
1642012480000|2022-01-12 18:34:40|364.15|361.95|364.15|361.95|364.33|362.13|364.15|361.95|0
1642012490000|2022-01-12 18:34:50|364.33|362.13|364.15|361.95|364.33|362.13|364.15|361.95|0
1642012500000|2022-01-12 18:35:00|364.33|362.13|364.69|362.49|364.69|362.49|364.33|362.13|0
1642012510000|2022-01-12 18:35:10|364.87|362.67|364.87|362.67|365.05|362.85|364.87|362.67|0
1642012520000|2022-01-12 18:35:20|365.05|362.85|365.59|363.39|365.59|363.39|365.05|362.85|0
1642012530000|2022-01-12 18:35:30|365.77|363.57|365.77|363.57|365.77|363.57|365.59|363.39|0
1642012540000|2022-01-12 18:35:40|366.13|363.93|365.77|363.57|366.31|364.11|365.77|363.57|0
1642012550000|2022-01-12 18:35:50|365.95|363.75|365.86|363.66|365.95|363.75|365.77|363.57|0
1642012560000|2022-01-12 18:36:00|366.13|363.93|366.13|363.93|366.13|363.93|365.95|363.75|0
1642012570000|2022-01-12 18:36:10|366.31|364.11|366.67|364.47|366.67|364.47|366.31|364.11|0
1642012580000|2022-01-12 18:36:20|367.03|364.83|367.21|365.01|367.21|365.01|366.85|364.65|0
1642012590000|2022-01-12 18:36:30|367.03|364.83|367.03|364.83|367.21|365.01|366.85|364.65|0
1642012600000|2022-01-12 18:36:40|366.67|364.47|366.49|364.29|366.67|364.47|366.49|364.29|0
1642012610000|2022-01-12 18:36:50|366.67|364.47|366.67|364.47|366.85|364.65|366.67|364.47|0
1642012620000|2022-01-12 18:37:00|366.85|364.65|367.39|365.19|367.39|365.19|366.85|364.65|0
1642012630000|2022-01-12 18:37:10|367.21|365.01|367.58|365.38|367.58|365.38|367.21|365.01|0
1642012640000|2022-01-12 18:37:20|367.39|365.19|367.21|365.01|367.39|365.19|367.21|365.01|0
1642012650000|2022-01-12 18:37:30|367.03|364.83|366.85|364.65|367.03|364.83|366.85|364.65|0
1642012660000|2022-01-12 18:37:40|366.67|364.47|366.13|363.93|366.67|364.47|365.95|363.75|0
1642012670000|2022-01-12 18:37:50|366.31|364.11|366.31|364.11|366.49|364.29|366.31|364.11|0
1642012680000|2022-01-12 18:38:00|366.22|364.02|366.13|363.93|366.31|364.11|366.13|363.93|0
1642012690000|2022-01-12 18:38:10|365.95|363.75|366.49|364.29|366.49|364.29|365.95|363.75|0
1642012700000|2022-01-12 18:38:20|366.31|364.11|366.49|364.29|366.49|364.29|366.31|364.11|0
1642012710000|2022-01-12 18:38:30|366.67|364.47|366.67|364.47|366.67|364.47|366.67|364.47|0
1642012720000|2022-01-12 18:38:40|366.76|364.56|366.67|364.47|366.76|364.56|366.67|364.47|0
1642012730000|2022-01-12 18:38:50|366.85|364.65|366.67|364.47|366.85|364.65|366.67|364.47|0
1642012740000|2022-01-12 18:39:00|366.49|364.29|366.49|364.29|366.49|364.29|366.31|364.11|0
1642012750000|2022-01-12 18:39:10|366.67|364.47|366.49|364.29|366.67|364.47|366.49|364.29|0
1642012760000|2022-01-12 18:39:20|366.31|364.11|366.13|363.93|366.31|364.11|366.13|363.93|0
1642012770000|2022-01-12 18:39:30|365.95|363.75|366.13|363.93|366.13|363.93|365.95|363.75|0
1642012780000|2022-01-12 18:39:40|366.31|364.11|366.13|363.93|366.49|364.29|366.13|363.93|0
1642012790000|2022-01-12 18:39:50|366.31|364.11|366.31|364.11|366.31|364.11|366.31|364.11|0
1642012800000|2022-01-12 18:40:00|366.13|363.93|366.31|364.11|366.31|364.11|366.13|363.93|0
1642012810000|2022-01-12 18:40:10|365.95|363.75|366.31|364.11|366.31|364.11|365.95|363.75|0
1642012820000|2022-01-12 18:40:20|366.49|364.29|366.49|364.29|366.49|364.29|366.49|364.29|0
1642012830000|2022-01-12 18:40:30|366.31|364.11|365.95|363.75|366.31|364.11|365.95|363.75|0
1642012840000|2022-01-12 18:40:40|366.13|363.93|365.95|363.75|366.13|363.93|365.95|363.75|0
1642012850000|2022-01-12 18:40:50|366.04|363.84|366.13|363.93|366.31|364.11|366.04|363.84|0
1642012860000|2022-01-12 18:41:00|365.95|363.75|365.77|363.57|366.13|363.93|365.77|363.57|0
1642012870000|2022-01-12 18:41:10|365.95|363.75|365.77|363.57|365.95|363.75|365.77|363.57|0
1642012880000|2022-01-12 18:41:20|365.59|363.39|365.22|363.02|365.59|363.39|365.22|363.02|0
1642012890000|2022-01-12 18:41:30|364.86|362.66|364.86|362.66|365.22|363.02|364.86|362.66|0
1642012900000|2022-01-12 18:41:40|365.04|362.84|365.04|362.84|365.14|362.94|365.04|362.84|0
1642012910000|2022-01-12 18:41:50|365.22|363.02|365.41|363.21|365.41|363.21|365.22|363.02|0
1642012920000|2022-01-12 18:42:00|365.22|363.02|365.41|363.21|365.41|363.21|365.22|363.02|0
1642012930000|2022-01-12 18:42:10|365.59|363.39|365.68|363.48|365.68|363.48|365.41|363.21|0
1642012940000|2022-01-12 18:42:20|365.59|363.39|365.4|363.2|365.77|363.57|365.4|363.2|0
1642012950000|2022-01-12 18:42:30|365.22|363.02|365.4|363.2|365.4|363.2|365.22|363.02|0
1642012960000|2022-01-12 18:42:40|365.22|363.02|364.68|362.48|365.22|363.02|364.68|362.48|0
1642012970000|2022-01-12 18:42:50|364.5|362.3|364.86|362.66|364.86|362.66|364.5|362.3|0
1642012980000|2022-01-12 18:43:00|365.04|362.84|365.22|363.02|365.4|363.2|365.04|362.84|0
1642012990000|2022-01-12 18:43:10|365.4|363.2|365.4|363.2|365.4|363.2|365.4|363.2|0
1642013010000|2022-01-12 18:43:30|365.22|363.02|365.4|363.2|365.4|363.2|365.22|363.02|0
1642013020000|2022-01-12 18:43:40|365.59|363.39|365.95|363.75|365.95|363.75|365.59|363.39|0
1642013030000|2022-01-12 18:43:50|365.77|363.57|365.77|363.57|365.77|363.57|365.77|363.57|0
1642013040000|2022-01-12 18:44:00|365.95|363.75|365.58|363.38|365.95|363.75|365.58|363.38|0
1642013050000|2022-01-12 18:44:10|365.77|363.57|365.95|363.75|365.95|363.75|365.77|363.57|0
1642013060000|2022-01-12 18:44:20|365.77|363.57|365.4|363.2|365.77|363.57|365.4|363.2|0
1642013070000|2022-01-12 18:44:30|365.04|362.84|365.22|363.02|365.22|363.02|365.04|362.84|0
1642013080000|2022-01-12 18:44:40|365.4|363.2|365.22|363.02|365.4|363.2|365.22|363.02|0
1642013090000|2022-01-12 18:44:50|365.4|363.2|365.4|363.2|365.4|363.2|365.4|363.2|0
1642013100000|2022-01-12 18:45:00|365.22|363.02|366.31|364.11|366.31|364.11|365.22|363.02|0
1642013110000|2022-01-12 18:45:10|365.95|363.75|366.31|364.11|366.31|364.11|365.95|363.75|0
1642013120000|2022-01-12 18:45:20|366.13|363.93|366.31|364.11|366.31|364.11|366.13|363.93|0
1642013130000|2022-01-12 18:45:30|366.13|363.93|366.13|363.93|366.13|363.93|366.13|363.93|0
1642013140000|2022-01-12 18:45:40|365.58|363.38|365.4|363.2|365.58|363.38|365.4|363.2|0
1642013150000|2022-01-12 18:45:50|365.22|363.02|365.4|363.2|365.4|363.2|365.04|362.84|0
1642013160000|2022-01-12 18:46:00|365.22|363.02|365.22|363.02|365.22|363.02|365.22|363.02|0
1642013170000|2022-01-12 18:46:10|365.4|363.2|365.4|363.2|365.4|363.2|365.22|363.02|0
1642013180000|2022-01-12 18:46:20|365.22|363.02|365.04|362.84|365.4|363.2|365.04|362.84|0
1642013190000|2022-01-12 18:46:30|364.86|362.66|364.14|361.94|364.86|362.66|364.14|361.94|0
1642013200000|2022-01-12 18:46:40|363.96|361.76|364.14|361.94|364.14|361.94|363.96|361.76|0
1642013210000|2022-01-12 18:46:50|363.96|361.76|363.96|361.76|364.14|361.94|363.96|361.76|0
1642013220000|2022-01-12 18:47:00|364.14|361.94|364.14|361.94|364.32|362.12|364.14|361.94|0
1642013230000|2022-01-12 18:47:10|364.32|362.12|364.14|361.94|364.32|362.12|364.14|361.94|0
1642013240000|2022-01-12 18:47:20|363.96|361.76|364.14|361.94|364.14|361.94|363.96|361.76|0
1642013250000|2022-01-12 18:47:30|363.96|361.76|364.14|361.94|364.14|361.94|363.96|361.76|0
1642013260000|2022-01-12 18:47:40|364.32|362.12|364.32|362.12|364.32|362.12|364.32|362.12|0
1642013270000|2022-01-12 18:47:50|364.68|362.48|364.32|362.12|364.68|362.48|364.32|362.12|0
1642013280000|2022-01-12 18:48:00|364.14|361.94|364.32|362.12|364.32|362.12|363.96|361.76|0
1642013290000|2022-01-12 18:48:10|364.5|362.3|364.68|362.48|364.68|362.48|364.5|362.3|0
1642013300000|2022-01-12 18:48:20|364.5|362.3|364.68|362.48|364.68|362.48|364.32|362.12|0
1642013310000|2022-01-12 18:48:30|364.32|362.12|364.5|362.3|364.5|362.3|364.32|362.12|0
1642013320000|2022-01-12 18:48:40|364.68|362.48|365.4|363.2|365.4|363.2|364.68|362.48|0
1642013330000|2022-01-12 18:48:50|365.58|363.38|365.4|363.2|365.58|363.38|365.4|363.2|0
1642013340000|2022-01-12 18:49:00|365.22|363.02|365.04|362.84|365.4|363.2|365.04|362.84|0
1642013350000|2022-01-12 18:49:10|364.86|362.66|365.04|362.84|365.04|362.84|364.86|362.66|0
1642013360000|2022-01-12 18:49:20|365.22|363.02|365.4|363.2|365.4|363.2|365.22|363.02|0
1642013370000|2022-01-12 18:49:30|365.58|363.38|365.76|363.56|365.76|363.56|365.58|363.38|0
1642013380000|2022-01-12 18:49:40|365.58|363.38|365.76|363.56|365.76|363.56|365.58|363.38|0
1642013390000|2022-01-12 18:49:50|365.94|363.74|366.12|363.92|366.12|363.92|365.94|363.74|0
1642013400000|2022-01-12 18:50:00|366.31|364.11|366.49|364.29|366.49|364.29|366.31|364.11|0
1642013410000|2022-01-12 18:50:10|366.31|364.11|366.12|363.92|366.31|364.11|366.12|363.92|0
1642013420000|2022-01-12 18:50:20|365.94|363.74|366.85|364.65|366.85|364.65|365.94|363.74|0
1642013430000|2022-01-12 18:50:30|367.75|365.55|367.57|365.37|367.75|365.55|367.57|365.37|0
1642013440000|2022-01-12 18:50:40|368.11|365.91|368.3|366.1|368.3|366.1|368.11|365.91|0
1642013450000|2022-01-12 18:50:50|368.11|365.91|368.3|366.1|368.3|366.1|368.11|365.91|0
1642013460000|2022-01-12 18:51:00|368.48|366.28|368.48|366.28|368.84|366.64|368.48|366.28|0
1642013470000|2022-01-12 18:51:10|368.3|366.1|368.48|366.28|368.48|366.28|368.11|365.91|0
1642013480000|2022-01-12 18:51:20|368.3|366.1|367.93|365.73|368.3|366.1|367.93|365.73|0
1642013490000|2022-01-12 18:51:30|367.75|365.55|367.39|365.19|367.75|365.55|367.39|365.19|0
1642013500000|2022-01-12 18:51:40|367.21|365.01|366.85|364.65|367.21|365.01|366.85|364.65|0
1642013510000|2022-01-12 18:51:50|367.21|365.01|367.75|365.55|367.75|365.55|367.21|365.01|0
1642013520000|2022-01-12 18:52:00|368.11|365.91|368.66|366.46|368.66|366.46|368.11|365.91|0
1642013530000|2022-01-12 18:52:10|368.84|366.64|370.11|367.91|370.11|367.91|368.84|366.64|0
1642013540000|2022-01-12 18:52:20|369.75|367.55|369.93|367.73|369.93|367.73|369.75|367.55|0
1642013550000|2022-01-12 18:52:30|370.11|367.91|370.11|367.91|370.11|367.91|369.75|367.55|0
1642013560000|2022-01-12 18:52:40|369.93|367.73|369.93|367.73|369.93|367.73|369.56|367.36|0
1642013570000|2022-01-12 18:52:50|370.11|367.91|370.02|367.82|370.47|368.27|370.02|367.82|0
1642013580000|2022-01-12 18:53:00|369.56|367.36|368.84|366.64|369.56|367.36|368.84|366.64|0
1642013590000|2022-01-12 18:53:10|368.48|366.28|368.48|366.28|368.48|366.28|368.11|365.91|0
1642013600000|2022-01-12 18:53:20|368.84|366.64|369.02|366.82|369.02|366.82|368.84|366.64|0
1642013610000|2022-01-12 18:53:30|369.2|367|368.84|366.64|369.2|367|368.84|366.64|0
1642013620000|2022-01-12 18:53:40|369.02|366.82|369.2|367|369.2|367|369.02|366.82|0
1642013630000|2022-01-12 18:53:50|369.02|366.82|368.48|366.28|369.02|366.82|368.29|366.09|0
1642013640000|2022-01-12 18:54:00|368.66|366.46|368.29|366.09|368.66|366.46|368.29|366.09|0
1642013650000|2022-01-12 18:54:10|368.66|366.46|368.66|366.46|368.66|366.46|368.66|366.46|0
1642013660000|2022-01-12 18:54:20|368.84|366.64|368.66|366.46|369.02|366.82|368.66|366.46|0
1642013670000|2022-01-12 18:54:30|368.84|366.64|368.84|366.64|369.02|366.82|368.84|366.64|0
1642013680000|2022-01-12 18:54:40|368.66|366.46|368.84|366.64|368.84|366.64|368.66|366.46|0
1642013690000|2022-01-12 18:54:50|369.02|366.82|368.66|366.46|369.02|366.82|368.48|366.28|0
1642013700000|2022-01-12 18:55:00|369.2|367|369.02|366.82|369.2|367|369.02|366.82|0
1642013710000|2022-01-12 18:55:10|369.2|367|369.02|366.82|369.2|367|369.02|366.82|0
1642013720000|2022-01-12 18:55:20|368.84|366.64|369.02|366.82|369.02|366.82|368.84|366.64|0
1642013730000|2022-01-12 18:55:30|369.2|367|368.84|366.64|369.2|367|368.84|366.64|0
1642013740000|2022-01-12 18:55:40|368.66|366.46|369.56|367.36|369.56|367.36|368.66|366.46|0
1642013750000|2022-01-12 18:55:50|369.38|367.18|369.02|366.82|369.38|367.18|369.02|366.82|0
1642013760000|2022-01-12 18:56:00|368.84|366.64|368.29|366.09|369.02|366.82|368.29|366.09|0
1642013770000|2022-01-12 18:56:10|368.11|365.91|367.75|365.55|368.11|365.91|367.75|365.55|0
1642013780000|2022-01-12 18:56:20|367.57|365.37|368.11|365.91|368.11|365.91|367.57|365.37|0
1642013790000|2022-01-12 18:56:30|368.47|366.27|368.47|366.27|368.66|366.46|368.47|366.27|0
1642013800000|2022-01-12 18:56:40|368.29|366.09|368.29|366.09|368.29|366.09|368.29|366.09|0
1642013810000|2022-01-12 18:56:50|368.11|365.91|368.29|366.09|368.29|366.09|368.11|365.91|0
1642013820000|2022-01-12 18:57:00|368.47|366.27|368.29|366.09|368.84|366.64|368.29|366.09|0
1642013830000|2022-01-12 18:57:10|368.11|365.91|368.11|365.91|368.29|366.09|368.11|365.91|0
1642013840000|2022-01-12 18:57:20|367.75|365.55|368.11|365.91|368.11|365.91|367.75|365.55|0
1642013850000|2022-01-12 18:57:30|367.75|365.55|368.11|365.91|368.11|365.91|367.75|365.55|0
1642013860000|2022-01-12 18:57:40|368.29|366.09|368.29|366.09|368.29|366.09|368.29|366.09|0
1642013870000|2022-01-12 18:57:50|368.11|365.91|367.93|365.73|368.11|365.91|367.93|365.73|0
1642013880000|2022-01-12 18:58:00|368.29|366.09|368.29|366.09|368.29|366.09|368.29|366.09|0
1642013890000|2022-01-12 18:58:10|368.47|366.27|369.2|367|369.2|367|368.47|366.27|0
1642013900000|2022-01-12 18:58:20|368.84|366.64|368.84|366.64|369.02|366.82|368.84|366.64|0
1642013910000|2022-01-12 18:58:30|369.02|366.82|369.2|367|369.2|367|369.02|366.82|0
1642013920000|2022-01-12 18:58:40|368.84|366.64|368.29|366.09|368.84|366.64|368.29|366.09|0
1642013930000|2022-01-12 18:58:50|368.47|366.27|368.66|366.46|368.66|366.46|368.47|366.27|0
1642013940000|2022-01-12 18:59:00|368.29|366.09|368.29|366.09|368.29|366.09|368.11|365.91|0
1642013950000|2022-01-12 18:59:10|368.66|366.46|368.84|366.64|368.84|366.64|368.66|366.46|0
1642013960000|2022-01-12 18:59:20|368.47|366.27|369.02|366.82|369.02|366.82|368.47|366.27|0
1642013980000|2022-01-12 18:59:40|369.2|367|369.56|367.36|369.56|367.36|369.02|366.82|0
1642013990000|2022-01-12 18:59:50|369.02|366.82|369.11|366.91|369.2|367|369.02|366.82|0
1642014000000|2022-01-12 19:00:00|369.56|367.36|369.74|367.54|370.29|368.09|369.56|367.36|0
1642014010000|2022-01-12 19:00:10|369.92|367.72|370.11|367.91|370.47|368.27|369.92|367.72|0
1642014020000|2022-01-12 19:00:20|369.92|367.72|369.56|367.36|369.92|367.72|369.56|367.36|0
1642014030000|2022-01-12 19:00:30|369.02|366.82|369.02|366.82|369.2|367|368.84|366.64|0
1642014040000|2022-01-12 19:00:40|370.11|367.91|369.56|367.36|370.29|368.09|369.56|367.36|0
1642014050000|2022-01-12 19:00:50|369.74|367.54|369.92|367.72|369.92|367.72|369.74|367.54|0
1642014060000|2022-01-12 19:01:00|369.74|367.54|369.56|367.36|369.74|367.54|369.38|367.18|0
1642014070000|2022-01-12 19:01:10|369.92|367.72|369.74|367.54|370.47|368.27|369.74|367.54|0
1642014080000|2022-01-12 19:01:20|369.92|367.72|369.92|367.72|370.11|367.91|369.84|367.64|0
1642014090000|2022-01-12 19:01:30|369.56|367.36|369.38|367.18|369.56|367.36|369.38|367.18|0
1642014100000|2022-01-12 19:01:40|369.74|367.54|369.92|367.72|370.11|367.91|369.74|367.54|0
1642014110000|2022-01-12 19:01:50|369.74|367.54|369.92|367.72|369.92|367.72|369.74|367.54|0
1642014120000|2022-01-12 19:02:00|370.11|367.91|371.38|369.18|371.38|369.18|370.11|367.91|0
1642014130000|2022-01-12 19:02:10|371.01|368.81|371.29|369.09|371.56|369.36|371.01|368.81|0
1642014140000|2022-01-12 19:02:20|371.2|369|370.47|368.27|371.2|369|370.47|368.27|0
1642014150000|2022-01-12 19:02:30|370.65|368.45|370.47|368.27|370.65|368.45|370.47|368.27|0
1642014160000|2022-01-12 19:02:40|370.65|368.45|371.2|369|371.38|369.18|370.65|368.45|0
1642014170000|2022-01-12 19:02:50|371.38|369.18|371.74|369.54|371.74|369.54|371.38|369.18|0
1642014180000|2022-01-12 19:03:00|371.38|369.18|371.2|369|371.56|369.36|371.2|369|0
1642014190000|2022-01-12 19:03:10|371.01|368.81|371.38|369.18|371.38|369.18|371.01|368.81|0
1642014200000|2022-01-12 19:03:20|371.74|369.54|371.74|369.54|371.74|369.54|371.74|369.54|0
1642014210000|2022-01-12 19:03:30|371.92|369.72|372.11|369.91|372.11|369.91|371.92|369.72|0
1642014220000|2022-01-12 19:03:40|372.29|370.09|372.84|370.64|372.84|370.64|372.29|370.09|0
1642014230000|2022-01-12 19:03:50|372.65|370.45|373.02|370.82|373.02|370.82|372.65|370.45|0
1642014240000|2022-01-12 19:04:00|373.38|371.18|372.84|370.64|373.38|371.18|372.84|370.64|0
1642014250000|2022-01-12 19:04:10|372.65|370.45|372.29|370.09|372.65|370.45|372.29|370.09|0
1642014260000|2022-01-12 19:04:20|371.92|369.72|371.92|369.72|371.92|369.72|371.74|369.54|0
1642014270000|2022-01-12 19:04:30|371.74|369.54|371.38|369.18|371.74|369.54|371.38|369.18|0
1642014280000|2022-01-12 19:04:40|371.74|369.54|371.01|368.81|371.74|369.54|371.01|368.81|0
1642014290000|2022-01-12 19:04:50|371.38|369.18|371.56|369.36|371.56|369.36|371.38|369.18|0
1642014300000|2022-01-12 19:05:00|372.29|370.09|372.11|369.91|372.65|370.45|372.11|369.91|0
1642014310000|2022-01-12 19:05:10|371.74|369.54|370.83|368.63|371.74|369.54|370.83|368.63|0
1642014320000|2022-01-12 19:05:20|370.65|368.45|370.65|368.45|370.74|368.54|370.47|368.27|0
1642014330000|2022-01-12 19:05:30|370.83|368.63|370.83|368.63|370.83|368.63|370.83|368.63|0
1642014340000|2022-01-12 19:05:40|371.38|369.18|372.29|370.09|372.29|370.09|371.38|369.18|0
1642014350000|2022-01-12 19:05:50|372.11|369.91|371.56|369.36|372.11|369.91|371.56|369.36|0
1642014360000|2022-01-12 19:06:00|371.74|369.54|371.38|369.18|371.74|369.54|371.38|369.18|0
1642014370000|2022-01-12 19:06:10|371.56|369.36|371.74|369.54|372.29|370.09|371.56|369.36|0
1642014380000|2022-01-12 19:06:20|371.56|369.36|371.92|369.72|371.92|369.72|371.56|369.36|0
1642014390000|2022-01-12 19:06:30|372.11|369.91|371.38|369.18|372.11|369.91|371.38|369.18|0
1642014400000|2022-01-12 19:06:40|370.65|368.45|370.47|368.27|370.65|368.45|370.38|368.18|0
1642014410000|2022-01-12 19:06:50|370.65|368.45|370.65|368.45|370.83|368.63|370.65|368.45|0
1642014420000|2022-01-12 19:07:00|371.2|369|371.38|369.18|371.56|369.36|371.2|369|0
1642014430000|2022-01-12 19:07:10|371.56|369.36|371.74|369.54|371.74|369.54|371.38|369.18|0
1642014450000|2022-01-12 19:07:30|371.92|369.72|371.2|369|371.92|369.72|371.2|369|0
1642014460000|2022-01-12 19:07:40|371.38|369.18|370.83|368.63|371.38|369.18|370.83|368.63|0
1642014470000|2022-01-12 19:07:50|370.65|368.45|370.47|368.27|370.65|368.45|370.47|368.27|0
1642014480000|2022-01-12 19:08:00|370.65|368.45|370.29|368.09|370.65|368.45|370.2|368|0
1642014490000|2022-01-12 19:08:10|370.47|368.27|370.1|367.9|370.47|368.27|370.1|367.9|0
1642014500000|2022-01-12 19:08:20|369.92|367.72|369.74|367.54|369.92|367.72|369.74|367.54|0
1642014510000|2022-01-12 19:08:30|370.29|368.09|370.83|368.63|370.83|368.63|370.29|368.09|0
1642014520000|2022-01-12 19:08:40|370.29|368.09|370.29|368.09|370.29|368.09|370.29|368.09|0
1642014530000|2022-01-12 19:08:50|370.47|368.27|370.47|368.27|370.47|368.27|370.47|368.27|0
1642014540000|2022-01-12 19:09:00|370.29|368.09|370.47|368.27|370.47|368.27|370.29|368.09|0
1642014550000|2022-01-12 19:09:10|369.92|367.72|369.56|367.36|369.92|367.72|369.38|367.18|0
1642014560000|2022-01-12 19:09:20|369.38|367.18|369.92|367.72|369.92|367.72|369.38|367.18|0
1642014570000|2022-01-12 19:09:30|370.1|367.9|370.29|368.09|370.29|368.09|370.1|367.9|0
1642014580000|2022-01-12 19:09:40|370.47|368.27|370.83|368.63|370.83|368.63|370.47|368.27|0
1642014590000|2022-01-12 19:09:50|370.65|368.45|371.19|368.99|371.19|368.99|370.65|368.45|0
1642014600000|2022-01-12 19:10:00|371.38|369.18|371.56|369.36|371.56|369.36|371.38|369.18|0
1642014610000|2022-01-12 19:10:10|371.74|369.54|371.01|368.81|371.74|369.54|371.01|368.81|0
1642014620000|2022-01-12 19:10:20|370.83|368.63|370.65|368.45|370.83|368.63|370.65|368.45|0
1642014630000|2022-01-12 19:10:30|370.47|368.27|370.65|368.45|370.65|368.45|370.47|368.27|0
1642014640000|2022-01-12 19:10:40|370.83|368.63|370.65|368.45|370.83|368.63|370.65|368.45|0
1642014650000|2022-01-12 19:10:50|370.28|368.08|370.65|368.45|370.65|368.45|370.28|368.08|0
1642014660000|2022-01-12 19:11:00|370.47|368.27|370.47|368.27|370.65|368.45|370.47|368.27|0
1642014670000|2022-01-12 19:11:10|370.65|368.45|370.65|368.45|370.65|368.45|370.47|368.27|0
1642014680000|2022-01-12 19:11:20|371.01|368.81|370.28|368.08|371.01|368.81|370.28|368.08|0
1642014690000|2022-01-12 19:11:30|369.92|367.72|370.28|368.08|370.28|368.08|369.92|367.72|0
1642014700000|2022-01-12 19:11:40|370.47|368.27|370.47|368.27|370.65|368.45|370.47|368.27|0
1642014710000|2022-01-12 19:11:50|370.65|368.45|370.83|368.63|371.01|368.81|370.65|368.45|0
1642014720000|2022-01-12 19:12:00|370.47|368.27|370.47|368.27|370.47|368.27|370.28|368.08|0
1642014730000|2022-01-12 19:12:10|370.28|368.08|369.92|367.72|370.47|368.27|369.92|367.72|0
1642014740000|2022-01-12 19:12:20|369.74|367.54|369.38|367.18|369.74|367.54|369.38|367.18|0
1642014750000|2022-01-12 19:12:30|369.19|366.99|369.01|366.81|369.19|366.99|369.01|366.81|0
1642014760000|2022-01-12 19:12:40|369.19|366.99|369.01|366.81|369.19|366.99|369.01|366.81|0
1642014770000|2022-01-12 19:12:50|368.47|366.27|368.65|366.45|368.65|366.45|368.29|366.09|0
1642014780000|2022-01-12 19:13:00|368.47|366.27|368.47|366.27|368.47|366.27|368.47|366.27|0
1642014790000|2022-01-12 19:13:10|368.29|366.09|369.38|367.18|369.38|367.18|368.29|366.09|0
1642014800000|2022-01-12 19:13:20|369.56|367.36|369.56|367.36|369.56|367.36|369.56|367.36|0
1642014810000|2022-01-12 19:13:30|369.38|367.18|369.56|367.36|369.56|367.36|369.38|367.18|0
1642014820000|2022-01-12 19:13:40|369.38|367.18|369.56|367.36|369.56|367.36|369.38|367.18|0
1642014830000|2022-01-12 19:13:50|369.38|367.18|369.56|367.36|369.56|367.36|369.38|367.18|0
1642014840000|2022-01-12 19:14:00|369.38|367.18|369.56|367.36|369.56|367.36|369.38|367.18|0
1642014850000|2022-01-12 19:14:10|369.38|367.18|369.38|367.18|369.38|367.18|369.01|366.81|0
1642014860000|2022-01-12 19:14:20|369.01|366.81|368.47|366.27|369.01|366.81|368.47|366.27|0
1642014870000|2022-01-12 19:14:30|368.29|366.09|368.47|366.27|368.47|366.27|368.29|366.09|0
1642014880000|2022-01-12 19:14:40|368.65|366.45|368.11|365.91|368.65|366.45|368.11|365.91|0
1642014890000|2022-01-12 19:14:50|368.47|366.27|368.47|366.27|368.47|366.27|368.47|366.27|0
1642014900000|2022-01-12 19:15:00|368.29|366.09|368.47|366.27|368.65|366.45|368.29|366.09|0
1642014910000|2022-01-12 19:15:10|368.29|366.09|368.11|365.91|368.29|366.09|368.11|365.91|0
1642014920000|2022-01-12 19:15:20|367.92|365.72|368.29|366.09|368.29|366.09|367.74|365.54|0
1642014930000|2022-01-12 19:15:30|368.11|365.91|368.11|365.91|368.29|366.09|368.11|365.91|0
1642014940000|2022-01-12 19:15:40|367.92|365.72|368.11|365.91|368.11|365.91|367.92|365.72|0
1642014950000|2022-01-12 19:15:50|367.92|365.72|368.11|365.91|368.11|365.91|367.92|365.72|0
1642014960000|2022-01-12 19:16:00|367.92|365.72|367.92|365.72|367.92|365.72|367.74|365.54|0
1642014970000|2022-01-12 19:16:10|368.2|366|368.29|366.09|368.29|366.09|368.2|366|0
1642014980000|2022-01-12 19:16:20|368.65|366.45|368.65|366.45|368.83|366.63|368.65|366.45|0
1642014990000|2022-01-12 19:16:30|368.83|366.63|368.83|366.63|369.01|366.81|368.83|366.63|0
1642015000000|2022-01-12 19:16:40|369.01|366.81|368.47|366.27|369.01|366.81|368.11|365.91|0
1642015020000|2022-01-12 19:17:00|368.65|366.45|368.29|366.09|368.65|366.45|368.29|366.09|0
1642015030000|2022-01-12 19:17:10|368.11|365.91|368.47|366.27|368.47|366.27|368.11|365.91|0
1642015040000|2022-01-12 19:17:20|368.29|366.09|367.92|365.72|368.29|366.09|367.92|365.72|0
1642015050000|2022-01-12 19:17:30|368.29|366.09|367.92|365.72|368.47|366.27|367.92|365.72|0
1642015060000|2022-01-12 19:17:40|368.11|365.91|368.29|366.09|368.29|366.09|368.11|365.91|0
1642015070000|2022-01-12 19:17:50|368.47|366.27|368.47|366.27|368.47|366.27|368.47|366.27|0
1642015080000|2022-01-12 19:18:00|368.29|366.09|368.29|366.09|368.47|366.27|368.29|366.09|0
1642015090000|2022-01-12 19:18:10|368.11|365.91|368.11|365.91|368.11|365.91|368.11|365.91|0
1642015100000|2022-01-12 19:18:20|368.29|366.09|368.29|366.09|368.47|366.27|368.29|366.09|0
1642015110000|2022-01-12 19:18:30|368.11|365.91|368.1|365.9|368.11|365.91|368.1|365.9|0
1642015120000|2022-01-12 19:18:40|367.92|365.72|367.56|365.36|367.92|365.72|367.56|365.36|0
1642015130000|2022-01-12 19:18:50|367.38|365.18|367.2|365|367.38|365.18|367.2|365|0
1642015140000|2022-01-12 19:19:00|367.56|365.36|367.38|365.18|367.56|365.36|367.38|365.18|0
1642015150000|2022-01-12 19:19:10|367.56|365.36|367.38|365.18|367.56|365.36|367.38|365.18|0
1642015160000|2022-01-12 19:19:20|367.56|365.36|367.74|365.54|367.74|365.54|367.38|365.18|0
1642015170000|2022-01-12 19:19:30|367.92|365.72|367.56|365.36|367.92|365.72|367.56|365.36|0
1642015180000|2022-01-12 19:19:40|367.38|365.18|367.38|365.18|367.38|365.18|367.2|365|0
1642015190000|2022-01-12 19:19:50|367.56|365.36|367.92|365.72|367.92|365.72|367.56|365.36|0
1642015200000|2022-01-12 19:20:00|368.29|366.09|368.1|365.9|368.29|366.09|368.1|365.9|0
1642015220000|2022-01-12 19:20:20|367.92|365.72|367.56|365.36|367.92|365.72|367.56|365.36|0
1642015230000|2022-01-12 19:20:30|367.38|365.18|367.38|365.18|367.38|365.18|367.38|365.18|0
1642015250000|2022-01-12 19:20:50|367.02|364.82|366.84|364.64|367.02|364.82|366.84|364.64|0
1642015260000|2022-01-12 19:21:00|366.66|364.46|366.84|364.64|367.2|365|366.66|364.46|0
1642015270000|2022-01-12 19:21:10|366.66|364.46|366.29|364.09|366.66|364.46|366.29|364.09|0
1642015280000|2022-01-12 19:21:20|366.11|363.91|365.93|363.73|366.29|364.09|365.93|363.73|0
1642015290000|2022-01-12 19:21:30|366.48|364.28|366.66|364.46|366.66|364.46|366.29|364.09|0
1642015300000|2022-01-12 19:21:40|366.48|364.28|366.29|364.09|366.48|364.28|366.29|364.09|0
1642015310000|2022-01-12 19:21:50|366.48|364.28|366.29|364.09|366.48|364.28|366.29|364.09|0
1642015320000|2022-01-12 19:22:00|366.48|364.28|366.66|364.46|366.66|364.46|366.48|364.28|0
1642015330000|2022-01-12 19:22:10|366.84|364.64|366.84|364.64|366.84|364.64|366.84|364.64|0
1642015340000|2022-01-12 19:22:20|366.66|364.46|366.29|364.09|366.66|364.46|366.29|364.09|0
1642015350000|2022-01-12 19:22:30|366.11|363.91|366.29|364.09|366.29|364.09|366.11|363.91|0
1642015360000|2022-01-12 19:22:40|365.93|363.73|365.57|363.37|365.93|363.73|365.57|363.37|0
1642015370000|2022-01-12 19:22:50|365.39|363.19|365.39|363.19|365.57|363.37|365.39|363.19|0
1642015380000|2022-01-12 19:23:00|365.21|363.01|365.03|362.83|365.21|363.01|365.03|362.83|0
1642015390000|2022-01-12 19:23:10|365.21|363.01|365.03|362.83|365.21|363.01|365.03|362.83|0
1642015400000|2022-01-12 19:23:20|365.21|363.01|365.03|362.83|365.21|363.01|365.03|362.83|0
1642015410000|2022-01-12 19:23:30|365.21|363.01|365.39|363.19|365.57|363.37|365.21|363.01|0
1642015420000|2022-01-12 19:23:40|365.03|362.83|365.39|363.19|365.39|363.19|365.03|362.83|0
1642015430000|2022-01-12 19:23:50|365.03|362.83|365.21|363.01|365.21|363.01|365.03|362.83|0
1642015440000|2022-01-12 19:24:00|365.03|362.83|365.03|362.83|365.03|362.83|365.03|362.83|0
1642015450000|2022-01-12 19:24:10|365.21|363.01|365.21|363.01|365.39|363.19|365.21|363.01|0
1642015460000|2022-01-12 19:24:20|365.03|362.83|365.03|362.83|365.03|362.83|365.03|362.83|0
1642015470000|2022-01-12 19:24:30|365.21|363.01|365.21|363.01|365.21|363.01|365.21|363.01|0
1642015480000|2022-01-12 19:24:40|365.03|362.83|365.12|362.92|365.12|362.92|365.03|362.83|0
1642015490000|2022-01-12 19:24:50|365.03|362.83|364.85|362.65|365.03|362.83|364.85|362.65|0
1642015500000|2022-01-12 19:25:00|365.03|362.83|365.39|363.19|365.39|363.19|365.03|362.83|0
1642015510000|2022-01-12 19:25:10|365.21|363.01|365.03|362.83|365.21|363.01|365.03|362.83|0
1642015520000|2022-01-12 19:25:20|364.67|362.47|364.13|361.93|364.67|362.47|364.13|361.93|0
1642015530000|2022-01-12 19:25:30|363.95|361.75|364.31|362.11|364.31|362.11|363.95|361.75|0
1642015540000|2022-01-12 19:25:40|364.13|361.93|364.31|362.11|364.31|362.11|364.13|361.93|0
1642015550000|2022-01-12 19:25:50|364.49|362.29|364.13|361.93|364.49|362.29|364.13|361.93|0
1642015560000|2022-01-12 19:26:00|364.31|362.11|363.95|361.75|364.31|362.11|363.95|361.75|0
1642015570000|2022-01-12 19:26:10|364.31|362.11|363.95|361.75|364.31|362.11|363.95|361.75|0
1642015580000|2022-01-12 19:26:20|364.13|361.93|364.31|362.11|364.31|362.11|364.13|361.93|0
1642015590000|2022-01-12 19:26:30|364.13|361.93|364.31|362.11|364.31|362.11|364.13|361.93|0
1642015600000|2022-01-12 19:26:40|364.49|362.29|364.49|362.29|364.67|362.47|364.49|362.29|0
1642015610000|2022-01-12 19:26:50|364.31|362.11|364.13|361.93|364.31|362.11|364.13|361.93|0
1642015620000|2022-01-12 19:27:00|363.95|361.75|364.13|361.93|364.13|361.93|363.95|361.75|0
1642015630000|2022-01-12 19:27:10|364.31|362.11|364.13|361.93|364.31|362.11|364.13|361.93|0
1642015640000|2022-01-12 19:27:20|364.22|362.02|364.04|361.84|364.22|362.02|364.04|361.84|0
1642015650000|2022-01-12 19:27:30|363.95|361.75|363.41|361.21|364.13|361.93|363.41|361.21|0
1642015660000|2022-01-12 19:27:40|363.23|361.03|363.41|361.21|363.59|361.39|363.23|361.03|0
1642015670000|2022-01-12 19:27:50|363.59|361.39|363.59|361.39|363.59|361.39|363.59|361.39|0
1642015680000|2022-01-12 19:28:00|363.77|361.57|363.59|361.39|363.77|361.57|363.59|361.39|0
1642015690000|2022-01-12 19:28:10|363.77|361.57|363.59|361.39|363.77|361.57|363.59|361.39|0
1642015700000|2022-01-12 19:28:20|363.41|361.21|363.59|361.39|363.59|361.39|363.41|361.21|0
1642015710000|2022-01-12 19:28:30|363.77|361.57|364.13|361.93|364.13|361.93|363.77|361.57|0
1642015720000|2022-01-12 19:28:40|364.31|362.11|364.31|362.11|364.49|362.29|364.31|362.11|0
1642015730000|2022-01-12 19:28:50|364.49|362.29|364.31|362.11|364.49|362.29|364.31|362.11|0
1642015740000|2022-01-12 19:29:00|363.95|361.75|363.77|361.57|364.13|361.93|363.77|361.57|0
1642015750000|2022-01-12 19:29:10|363.95|361.75|363.59|361.39|363.95|361.75|363.59|361.39|0
1642015760000|2022-01-12 19:29:20|363.41|361.21|363.77|361.57|363.77|361.57|363.41|361.21|0
1642015770000|2022-01-12 19:29:30|363.41|361.21|363.77|361.57|363.77|361.57|363.41|361.21|0
1642015780000|2022-01-12 19:29:40|363.59|361.39|363.59|361.39|363.59|361.39|363.59|361.39|0
1642015790000|2022-01-12 19:29:50|363.41|361.21|363.59|361.39|363.59|361.39|363.23|361.03|0
1642015800000|2022-01-12 19:30:00|363.41|361.21|363.23|361.03|363.41|361.21|363.23|361.03|0
1642015810000|2022-01-12 19:30:10|363.59|361.39|364.13|361.93|364.13|361.93|363.59|361.39|0
1642015820000|2022-01-12 19:30:20|364.31|362.11|364.31|362.11|364.31|362.11|364.13|361.93|0
1642015830000|2022-01-12 19:30:30|364.13|361.93|364.67|362.47|364.67|362.47|364.13|361.93|0
1642015840000|2022-01-12 19:30:40|364.31|362.11|364.13|361.93|364.31|362.11|364.13|361.93|0
1642015850000|2022-01-12 19:30:50|364.31|362.11|364.31|362.11|364.31|362.11|364.31|362.11|0
1642015860000|2022-01-12 19:31:00|364.49|362.29|364.31|362.11|364.49|362.29|364.31|362.11|0
1642015870000|2022-01-12 19:31:10|364.67|362.47|365.75|363.55|365.75|363.55|364.67|362.47|0
1642015880000|2022-01-12 19:31:20|365.93|363.73|366.11|363.91|366.11|363.91|365.93|363.73|0
1642015890000|2022-01-12 19:31:30|365.93|363.73|366.29|364.09|366.29|364.09|365.93|363.73|0
1642015900000|2022-01-12 19:31:40|366.11|363.91|366.29|364.09|366.47|364.27|366.11|363.91|0
1642015910000|2022-01-12 19:31:50|366.11|363.91|365.39|363.19|366.11|363.91|365.39|363.19|0
1642015920000|2022-01-12 19:32:00|364.85|362.65|364.67|362.47|364.85|362.65|364.67|362.47|0
1642015930000|2022-01-12 19:32:10|364.85|362.65|365.39|363.19|365.39|363.19|364.85|362.65|0
1642015940000|2022-01-12 19:32:20|365.75|363.55|365.75|363.55|365.75|363.55|365.57|363.37|0
1642015950000|2022-01-12 19:32:30|365.93|363.73|366.29|364.09|366.29|364.09|365.93|363.73|0
1642015960000|2022-01-12 19:32:40|366.11|363.91|366.2|364|366.2|364|365.93|363.73|0
1642015970000|2022-01-12 19:32:50|365.93|363.73|366.65|364.45|366.65|364.45|365.93|363.73|0
1642015980000|2022-01-12 19:33:00|366.47|364.27|366.47|364.27|366.47|364.27|366.11|363.91|0
1642015990000|2022-01-12 19:33:10|366.29|364.09|366.29|364.09|366.29|364.09|365.93|363.73|0
1642016000000|2022-01-12 19:33:20|366.47|364.27|367.19|364.99|367.19|364.99|366.29|364.09|0
1642016010000|2022-01-12 19:33:30|367.47|365.27|367.74|365.54|367.74|365.54|367.47|365.27|0
1642016020000|2022-01-12 19:33:40|367.56|365.36|367.38|365.18|367.92|365.72|367.38|365.18|0
1642016030000|2022-01-12 19:33:50|367.19|364.99|366.65|364.45|367.19|364.99|366.65|364.45|0
1642016040000|2022-01-12 19:34:00|366.83|364.63|366.93|364.73|367.01|364.81|366.83|364.63|0
1642016050000|2022-01-12 19:34:10|366.65|364.45|366.83|364.63|367.01|364.81|366.47|364.27|0
1642016060000|2022-01-12 19:34:20|367.01|364.81|366.83|364.63|367.01|364.81|366.83|364.63|0
1642016070000|2022-01-12 19:34:30|367.01|364.81|367.01|364.81|367.19|364.99|367.01|364.81|0
1642016080000|2022-01-12 19:34:40|367.19|364.99|367.01|364.81|367.19|364.99|367.01|364.81|0
1642016090000|2022-01-12 19:34:50|366.83|364.63|367.01|364.81|367.01|364.81|366.83|364.63|0
1642016100000|2022-01-12 19:35:00|366.93|364.73|365.93|363.73|366.93|364.73|365.93|363.73|0
1642016110000|2022-01-12 19:35:10|366.11|363.91|366.47|364.27|366.47|364.27|366.11|363.91|0
1642016120000|2022-01-12 19:35:20|366.65|364.45|367.56|365.36|367.56|365.36|366.65|364.45|0
1642016130000|2022-01-12 19:35:30|367.38|365.18|367.38|365.18|367.38|365.18|367.38|365.18|0
1642016140000|2022-01-12 19:35:40|367.47|365.27|366.65|364.45|367.47|365.27|366.65|364.45|0
1642016150000|2022-01-12 19:35:50|366.83|364.63|366.65|364.45|366.83|364.63|366.65|364.45|0
1642016160000|2022-01-12 19:36:00|366.83|364.63|366.47|364.27|366.83|364.63|366.29|364.09|0
1642016170000|2022-01-12 19:36:10|366.65|364.45|366.29|364.09|366.65|364.45|366.29|364.09|0
1642016180000|2022-01-12 19:36:20|366.47|364.27|366.47|364.27|366.47|364.27|366.29|364.09|0
1642016190000|2022-01-12 19:36:30|366.29|364.09|366.29|364.09|366.47|364.27|366.29|364.09|0
1642016200000|2022-01-12 19:36:40|366.47|364.27|366.47|364.27|366.47|364.27|366.47|364.27|0
1642016210000|2022-01-12 19:36:50|366.38|364.18|366.47|364.27|366.47|364.27|366.29|364.09|0
1642016220000|2022-01-12 19:37:00|366.29|364.09|365.93|363.73|366.29|364.09|365.93|363.73|0
1642016230000|2022-01-12 19:37:10|366.11|363.91|365.93|363.73|366.11|363.91|365.93|363.73|0
1642016240000|2022-01-12 19:37:20|365.39|363.19|365.57|363.37|365.57|363.37|365.39|363.19|0
1642016250000|2022-01-12 19:37:30|365.75|363.55|365.57|363.37|365.75|363.55|365.57|363.37|0
1642016260000|2022-01-12 19:37:40|365.39|363.19|365.39|363.19|365.39|363.19|365.21|363.01|0
1642016270000|2022-01-12 19:37:50|365.57|363.37|365.57|363.37|365.57|363.37|365.57|363.37|0
1642016280000|2022-01-12 19:38:00|365.75|363.55|365.39|363.19|365.75|363.55|365.39|363.19|0
1642016290000|2022-01-12 19:38:10|365.57|363.37|365.57|363.37|365.57|363.37|365.39|363.19|0
1642016300000|2022-01-12 19:38:20|365.39|363.19|365.03|362.83|365.39|363.19|365.03|362.83|0
1642016310000|2022-01-12 19:38:30|365.39|363.19|365.39|363.19|365.57|363.37|365.39|363.19|0
1642016320000|2022-01-12 19:38:40|365.57|363.37|365.39|363.19|365.57|363.37|365.39|363.19|0
1642016330000|2022-01-12 19:38:50|365.21|363.01|365.21|363.01|365.39|363.19|365.21|363.01|0
1642016340000|2022-01-12 19:39:00|365.39|363.19|365.39|363.19|365.39|363.19|365.39|363.19|0
1642016350000|2022-01-12 19:39:10|365.21|363.01|365.21|363.01|365.21|363.01|365.21|363.01|0
1642016360000|2022-01-12 19:39:20|365.39|363.19|365.21|363.01|365.39|363.19|365.21|363.01|0
1642016370000|2022-01-12 19:39:30|365.39|363.19|365.03|362.83|365.39|363.19|365.03|362.83|0
1642016380000|2022-01-12 19:39:40|365.21|363.01|365.57|363.37|365.57|363.37|365.21|363.01|0
1642016390000|2022-01-12 19:39:50|365.75|363.55|365.39|363.19|365.75|363.55|365.21|363.01|0
1642016400000|2022-01-12 19:40:00|365.57|363.37|365.93|363.73|365.93|363.73|365.57|363.37|0
1642016410000|2022-01-12 19:40:10|366.11|363.91|365.93|363.73|366.29|364.09|365.93|363.73|0
1642016420000|2022-01-12 19:40:20|365.75|363.55|365.75|363.55|365.75|363.55|365.57|363.37|0
1642016430000|2022-01-12 19:40:30|366.11|363.91|366.29|364.09|366.29|364.09|365.93|363.73|0
1642016440000|2022-01-12 19:40:40|366.47|364.27|366.29|364.09|366.47|364.27|366.29|364.09|0
1642016450000|2022-01-12 19:40:50|366.47|364.27|366.65|364.45|366.65|364.45|366.47|364.27|0
1642016460000|2022-01-12 19:41:00|366.29|364.09|366.47|364.27|366.47|364.27|366.29|364.09|0
1642016470000|2022-01-12 19:41:10|366.29|364.09|366.11|363.91|366.29|364.09|366.11|363.91|0
1642016480000|2022-01-12 19:41:20|365.93|363.73|365.75|363.55|366.02|363.82|365.75|363.55|0
1642016490000|2022-01-12 19:41:30|365.93|363.73|366.47|364.27|366.47|364.27|365.93|363.73|0
1642016500000|2022-01-12 19:41:40|366.29|364.09|366.29|364.09|366.47|364.27|366.29|364.09|0
1642016510000|2022-01-12 19:41:50|366.47|364.27|366.47|364.27|366.65|364.45|366.47|364.27|0
1642016520000|2022-01-12 19:42:00|366.65|364.45|367.01|364.81|367.01|364.81|366.47|364.27|0
1642016530000|2022-01-12 19:42:10|367.55|365.35|368.46|366.26|368.64|366.44|367.55|365.35|0
1642016540000|2022-01-12 19:42:20|369|366.8|368.82|366.62|369.18|366.98|368.82|366.62|0
1642016550000|2022-01-12 19:42:30|368.46|366.26|368.46|366.26|368.46|366.26|368.46|366.26|0
1642016560000|2022-01-12 19:42:40|368.1|365.9|368.28|366.08|368.28|366.08|368.1|365.9|0
1642016570000|2022-01-12 19:42:50|368.46|366.26|368.28|366.08|368.46|366.26|368.28|366.08|0
1642016580000|2022-01-12 19:43:00|368.46|366.26|368.1|365.9|368.46|366.26|368.1|365.9|0
1642016590000|2022-01-12 19:43:10|368.28|366.08|367.92|365.72|368.28|366.08|367.92|365.72|0
1642016600000|2022-01-12 19:43:20|367.73|365.53|367.55|365.35|367.73|365.53|367.55|365.35|0
1642016610000|2022-01-12 19:43:30|367.37|365.17|367.37|365.17|367.37|365.17|367.37|365.17|0
1642016620000|2022-01-12 19:43:40|367.55|365.35|368.28|366.08|368.28|366.08|367.55|365.35|0
1642016630000|2022-01-12 19:43:50|368.1|365.9|368.28|366.08|368.28|366.08|368.1|365.9|0
1642016640000|2022-01-12 19:44:00|368.64|366.44|368.28|366.08|368.82|366.62|368.28|366.08|0
1642016650000|2022-01-12 19:44:10|368.46|366.26|368.64|366.44|368.64|366.44|368.28|366.08|0
1642016660000|2022-01-12 19:44:20|368.55|366.35|368.46|366.26|368.64|366.44|368.46|366.26|0
1642016670000|2022-01-12 19:44:30|368.64|366.44|368.64|366.44|368.82|366.62|368.64|366.44|0
1642016680000|2022-01-12 19:44:40|368.82|366.62|368.82|366.62|369|366.8|368.82|366.62|0
1642016690000|2022-01-12 19:44:50|369|366.8|369.18|366.98|369.18|366.98|369|366.8|0
1642016700000|2022-01-12 19:45:00|369|366.8|369|366.8|369|366.8|368.82|366.62|0
1642016710000|2022-01-12 19:45:10|368.46|366.26|368.82|366.62|368.82|366.62|368.28|366.08|0
1642016720000|2022-01-12 19:45:20|368.64|366.44|368.64|366.44|368.64|366.44|368.46|366.26|0
1642016730000|2022-01-12 19:45:30|368.46|366.26|368.1|365.9|368.46|366.26|368.1|365.9|0
1642016740000|2022-01-12 19:45:40|367.91|365.71|368.1|365.9|368.28|366.08|367.91|365.71|0
1642016750000|2022-01-12 19:45:50|368.46|366.26|368.28|366.08|368.46|366.26|368.28|366.08|0
1642016760000|2022-01-12 19:46:00|368.64|366.44|369.18|366.98|369.18|366.98|368.28|366.08|0
1642016770000|2022-01-12 19:46:10|369.55|367.35|368.82|366.62|369.55|367.35|368.82|366.62|0
1642016780000|2022-01-12 19:46:20|369|366.8|368.64|366.44|369.18|366.98|368.64|366.44|0
1642016790000|2022-01-12 19:46:30|368.46|366.26|368.1|365.9|368.46|366.26|368.1|365.9|0
1642016800000|2022-01-12 19:46:40|367.91|365.71|367.91|365.71|367.91|365.71|367.73|365.53|0
1642016810000|2022-01-12 19:46:50|368.1|365.9|368.1|365.9|368.1|365.9|368.1|365.9|0
1642016820000|2022-01-12 19:47:00|368.28|366.08|368.1|365.9|368.28|366.08|368.1|365.9|0
1642016830000|2022-01-12 19:47:10|368.28|366.08|368.28|366.08|368.28|366.08|368.1|365.9|0
1642016840000|2022-01-12 19:47:20|368.1|365.9|368.28|366.08|368.28|366.08|368.1|365.9|0
1642016850000|2022-01-12 19:47:30|368.1|365.9|368.1|365.9|368.1|365.9|368.1|365.9|0
1642016860000|2022-01-12 19:47:40|367.91|365.71|367.37|365.17|368.1|365.9|367.37|365.17|0
1642016870000|2022-01-12 19:47:50|367.55|365.35|367.55|365.35|367.55|365.35|367.55|365.35|0
1642016880000|2022-01-12 19:48:00|367.83|365.63|367.73|365.53|367.91|365.71|367.73|365.53|0
1642016890000|2022-01-12 19:48:10|367.55|365.35|367.55|365.35|367.55|365.35|367.37|365.17|0
1642016900000|2022-01-12 19:48:20|367.37|365.17|367.37|365.17|367.55|365.35|367.37|365.17|0
1642016910000|2022-01-12 19:48:30|367.19|364.99|366.83|364.63|367.19|364.99|366.83|364.63|0
1642016920000|2022-01-12 19:48:40|366.47|364.27|366.47|364.27|366.47|364.27|366.29|364.09|0
1642016930000|2022-01-12 19:48:50|366.65|364.45|366.65|364.45|366.65|364.45|366.65|364.45|0
1642016940000|2022-01-12 19:49:00|366.47|364.27|366.65|364.45|366.65|364.45|366.47|364.27|0
1642016950000|2022-01-12 19:49:10|366.47|364.27|366.65|364.45|366.65|364.45|366.47|364.27|0
1642016960000|2022-01-12 19:49:20|367.01|364.81|366.47|364.27|367.01|364.81|366.47|364.27|0
1642016970000|2022-01-12 19:49:30|366.65|364.45|366.65|364.45|366.65|364.45|366.65|364.45|0
1642016980000|2022-01-12 19:49:40|366.47|364.27|366.47|364.27|366.47|364.27|366.29|364.09|0
1642016990000|2022-01-12 19:49:50|366.65|364.45|366.47|364.27|366.65|364.45|366.47|364.27|0
1642017000000|2022-01-12 19:50:00|366.65|364.45|366.47|364.27|366.65|364.45|366.47|364.27|0
1642017010000|2022-01-12 19:50:10|366.29|364.09|366.47|364.27|366.47|364.27|366.29|364.09|0
1642017020000|2022-01-12 19:50:20|366.29|364.09|366.29|364.09|366.47|364.27|366.29|364.09|0
1642017030000|2022-01-12 19:50:30|365.92|363.72|365.92|363.72|365.92|363.72|365.92|363.72|0
1642017040000|2022-01-12 19:50:40|365.74|363.54|365.38|363.18|365.74|363.54|365.38|363.18|0
1642017050000|2022-01-12 19:50:50|365.02|362.82|365.02|362.82|365.02|362.82|364.84|362.64|0
1642017060000|2022-01-12 19:51:00|365.2|363|365.38|363.18|365.38|363.18|365.2|363|0
1642017070000|2022-01-12 19:51:10|365.56|363.36|365.56|363.36|365.74|363.54|365.56|363.36|0
1642017080000|2022-01-12 19:51:20|365.38|363.18|365.02|362.82|365.38|363.18|364.84|362.64|0
1642017090000|2022-01-12 19:51:30|365.2|363|365.02|362.82|365.2|363|365.02|362.82|0
1642017100000|2022-01-12 19:51:40|364.84|362.64|365.02|362.82|365.02|362.82|364.84|362.64|0
1642017110000|2022-01-12 19:51:50|364.84|362.64|365.02|362.82|365.02|362.82|364.84|362.64|0
1642017120000|2022-01-12 19:52:00|365.38|363.18|365.92|363.72|365.92|363.72|365.38|363.18|0
1642017130000|2022-01-12 19:52:10|365.74|363.54|366.1|363.9|366.2|364|365.74|363.54|0
1642017140000|2022-01-12 19:52:20|365.92|363.72|365.92|363.72|365.92|363.72|365.74|363.54|0
1642017150000|2022-01-12 19:52:30|365.74|363.54|365.92|363.72|365.92|363.72|365.74|363.54|0
1642017160000|2022-01-12 19:52:40|366.1|363.9|366.1|363.9|366.1|363.9|365.92|363.72|0
1642017170000|2022-01-12 19:52:50|365.92|363.72|365.74|363.54|365.92|363.72|365.74|363.54|0
1642017180000|2022-01-12 19:53:00|365.92|363.72|365.74|363.54|365.92|363.72|365.74|363.54|0
1642017190000|2022-01-12 19:53:10|365.92|363.72|365.74|363.54|365.92|363.72|365.74|363.54|0
1642017200000|2022-01-12 19:53:20|365.56|363.36|364.84|362.64|365.56|363.36|364.84|362.64|0
1642017210000|2022-01-12 19:53:30|365.02|362.82|365.38|363.18|365.38|363.18|365.02|362.82|0
1642017220000|2022-01-12 19:53:40|365.56|363.36|365.38|363.18|365.56|363.36|365.38|363.18|0
1642017230000|2022-01-12 19:53:50|365.56|363.36|365.38|363.18|365.74|363.54|365.38|363.18|0
1642017240000|2022-01-12 19:54:00|365.56|363.36|365.56|363.36|365.74|363.54|365.56|363.36|0
1642017250000|2022-01-12 19:54:10|365.74|363.54|365.74|363.54|366.1|363.9|365.74|363.54|0
1642017260000|2022-01-12 19:54:20|365.92|363.72|365.74|363.54|365.92|363.72|365.74|363.54|0
1642017270000|2022-01-12 19:54:30|365.92|363.72|365.92|363.72|365.92|363.72|365.92|363.72|0
1642017280000|2022-01-12 19:54:40|365.74|363.54|365.2|363|365.74|363.54|365.2|363|0
1642017290000|2022-01-12 19:54:50|365.38|363.18|365.02|362.82|365.38|363.18|365.02|362.82|0
1642017300000|2022-01-12 19:55:00|365.2|363|364.75|362.55|365.2|363|364.75|362.55|0
1642017310000|2022-01-12 19:55:10|364.84|362.64|364.12|361.92|364.84|362.64|364.12|361.92|0
1642017320000|2022-01-12 19:55:20|364.3|362.1|365.38|363.18|365.38|363.18|364.3|362.1|0
1642017330000|2022-01-12 19:55:30|365.2|363|364.84|362.64|365.2|363|364.84|362.64|0
1642017340000|2022-01-12 19:55:40|365.02|362.82|364.66|362.46|365.02|362.82|364.48|362.28|0
1642017360000|2022-01-12 19:56:00|364.48|362.28|364.3|362.1|364.48|362.28|364.12|361.92|0
1642017370000|2022-01-12 19:56:10|364.48|362.28|364.48|362.28|364.48|362.28|364.48|362.28|0
1642017380000|2022-01-12 19:56:20|364.3|362.1|364.21|362.01|364.48|362.28|364.21|362.01|0
1642017390000|2022-01-12 19:56:30|364.12|361.92|364.12|361.92|364.12|361.92|364.12|361.92|0
1642017400000|2022-01-12 19:56:40|364.3|362.1|364.48|362.28|364.48|362.28|364.3|362.1|0
1642017410000|2022-01-12 19:56:50|364.3|362.1|364.12|361.92|364.3|362.1|364.12|361.92|0
1642017420000|2022-01-12 19:57:00|363.94|361.74|363.94|361.74|364.12|361.92|363.94|361.74|0
1642017430000|2022-01-12 19:57:10|363.76|361.56|363.58|361.38|363.76|361.56|363.58|361.38|0
1642017440000|2022-01-12 19:57:20|363.76|361.56|364.3|362.1|364.3|362.1|363.76|361.56|0
1642017450000|2022-01-12 19:57:30|363.94|361.74|364.12|361.92|364.12|361.92|363.94|361.74|0
1642017460000|2022-01-12 19:57:40|363.94|361.74|364.12|361.92|364.12|361.92|363.94|361.74|0
1642017470000|2022-01-12 19:57:50|363.94|361.74|363.76|361.56|363.94|361.74|363.76|361.56|0
1642017480000|2022-01-12 19:58:00|363.94|361.74|364.12|361.92|364.3|362.1|363.94|361.74|0
1642017500000|2022-01-12 19:58:20|363.94|361.74|363.94|361.74|364.12|361.92|363.76|361.56|0
1642017510000|2022-01-12 19:58:30|364.12|361.92|364.3|362.1|364.3|362.1|364.12|361.92|0
1642017520000|2022-01-12 19:58:40|364.12|361.92|364.3|362.1|364.3|362.1|364.12|361.92|0
1642017530000|2022-01-12 19:58:50|364.48|362.28|364.3|362.1|364.48|362.28|364.3|362.1|0
1642017540000|2022-01-12 19:59:00|364.66|362.46|364.66|362.46|364.66|362.46|364.66|362.46|0
1642017550000|2022-01-12 19:59:10|364.48|362.28|365.02|362.82|365.02|362.82|364.48|362.28|0
1642017560000|2022-01-12 19:59:20|364.84|362.64|365.2|363|365.2|363|364.84|362.64|0
1642017570000|2022-01-12 19:59:30|365.38|363.18|365.38|363.18|365.38|363.18|365.38|363.18|0
1642017590000|2022-01-12 19:59:50|365.29|363.09|365.2|363|365.29|363.09|365.2|363|0
1642017600000|2022-01-12 20:00:00|364.84|362.64|365.2|363|365.2|363|364.84|362.64|0
1642017610000|2022-01-12 20:00:10|365.02|362.82|364.84|362.64|365.02|362.82|364.84|362.64|0
1642017620000|2022-01-12 20:00:20|364.66|362.46|364.12|361.92|364.84|362.64|364.12|361.92|0
1642017630000|2022-01-12 20:00:30|363.94|361.74|364.66|362.46|364.66|362.46|363.94|361.74|0
1642017640000|2022-01-12 20:00:40|365.02|362.82|367.19|364.99|367.19|364.99|365.02|362.82|0
1642017650000|2022-01-12 20:00:50|367|364.8|366.28|364.08|367|364.8|366.28|364.08|0
1642017660000|2022-01-12 20:01:00|366.46|364.26|366.82|364.62|366.82|364.62|366.46|364.26|0
1642017670000|2022-01-12 20:01:10|367.73|365.53|369.54|367.34|369.54|367.34|367.73|365.53|0
1642017680000|2022-01-12 20:01:20|368.63|366.43|368.45|366.25|368.63|366.43|368.45|366.25|0
1642017690000|2022-01-12 20:01:30|368.27|366.07|367|364.8|368.27|366.07|367|364.8|0
1642017700000|2022-01-12 20:01:40|367.73|365.53|368.09|365.89|368.09|365.89|367.73|365.53|0
1642017710000|2022-01-12 20:01:50|367.73|365.53|367.19|364.99|367.73|365.53|367.19|364.99|0
1642017720000|2022-01-12 20:02:00|366.46|364.26|366.1|363.9|366.64|364.44|366.1|363.9|0
1642017730000|2022-01-12 20:02:10|365.92|363.72|366.64|364.44|366.82|364.62|365.92|363.72|0
1642017740000|2022-01-12 20:02:20|367|364.8|367|364.8|367|364.8|366.82|364.62|0
1642017750000|2022-01-12 20:02:30|367.19|364.99|367.37|365.17|367.37|365.17|367.19|364.99|0
1642017760000|2022-01-12 20:02:40|367.19|364.99|366.82|364.62|367.19|364.99|366.82|364.62|0
1642017770000|2022-01-12 20:02:50|367|364.8|367|364.8|367.19|364.99|367|364.8|0
1642017780000|2022-01-12 20:03:00|367.19|364.99|367.82|365.62|367.82|365.62|367.19|364.99|0
1642017790000|2022-01-12 20:03:10|368.09|365.89|369.36|367.16|369.54|367.34|368.09|365.89|0
1642017800000|2022-01-12 20:03:20|369.18|366.98|369.36|367.16|369.36|367.16|369|366.8|0
1642017810000|2022-01-12 20:03:30|370.63|368.43|370.27|368.07|370.63|368.43|369.9|367.7|0
1642017820000|2022-01-12 20:03:40|369.9|367.7|369.72|367.52|369.9|367.7|369.36|367.16|0
1642017830000|2022-01-12 20:03:50|369.54|367.34|369.18|366.98|369.54|367.34|369|366.8|0
1642017840000|2022-01-12 20:04:00|369|366.8|367.73|365.53|369|366.8|367.73|365.53|0
1642017850000|2022-01-12 20:04:10|367.91|365.71|367.73|365.53|367.91|365.71|367.73|365.53|0
1642017860000|2022-01-12 20:04:20|368.09|365.89|368.55|366.35|368.63|366.43|368.09|365.89|0
1642017870000|2022-01-12 20:04:30|368.45|366.25|368.81|366.61|369|366.8|368.45|366.25|0
1642017880000|2022-01-12 20:04:40|369|366.8|368.63|366.43|369|366.8|368.63|366.43|0
1642017890000|2022-01-12 20:04:50|367.91|365.71|368.45|366.25|368.45|366.25|367.91|365.71|0
1642017900000|2022-01-12 20:05:00|368.27|366.07|368.09|365.89|368.27|366.07|368.09|365.89|0
1642017910000|2022-01-12 20:05:10|368.27|366.07|369.54|367.34|369.54|367.34|368.27|366.07|0
1642017920000|2022-01-12 20:05:20|369.72|367.52|369.54|367.34|369.72|367.52|369.54|367.34|0
1642017930000|2022-01-12 20:05:30|369.36|367.16|369.36|367.16|369.36|367.16|369.36|367.16|0
1642017940000|2022-01-12 20:05:40|368.81|366.61|369.54|367.34|369.54|367.34|368.81|366.61|0
1642017950000|2022-01-12 20:05:50|369.9|367.7|370.63|368.43|370.63|368.43|369.9|367.7|0
1642017960000|2022-01-12 20:06:00|370.45|368.25|370.45|368.25|370.63|368.43|370.45|368.25|0
1642017970000|2022-01-12 20:06:10|369.9|367.7|370.27|368.07|370.27|368.07|369.9|367.7|0
1642017980000|2022-01-12 20:06:20|370.08|367.88|369.9|367.7|370.08|367.88|369.72|367.52|0
1642017990000|2022-01-12 20:06:30|369.72|367.52|369.54|367.34|369.9|367.7|369.54|367.34|0
1642018000000|2022-01-12 20:06:40|369|366.8|368.81|366.61|369|366.8|368.81|366.61|0
1642018010000|2022-01-12 20:06:50|369|366.8|369|366.8|369|366.8|368.81|366.61|0
1642018020000|2022-01-12 20:07:00|369.36|367.16|369.72|367.52|369.72|367.52|369.36|367.16|0
1642018030000|2022-01-12 20:07:10|369.54|367.34|369.36|367.16|369.72|367.52|369.36|367.16|0
1642018040000|2022-01-12 20:07:20|369.54|367.34|369.54|367.34|369.54|367.34|369.54|367.34|0
1642018050000|2022-01-12 20:07:30|369.36|367.16|368.81|366.61|369.36|367.16|368.81|366.61|0
1642018060000|2022-01-12 20:07:40|368.63|366.43|368.63|366.43|369|366.8|368.63|366.43|0
1642018070000|2022-01-12 20:07:50|368.45|366.25|368.27|366.07|368.45|366.25|368.27|366.07|0
1642018080000|2022-01-12 20:08:00|368.45|366.25|368.63|366.43|368.63|366.43|368.27|366.07|0
1642018090000|2022-01-12 20:08:10|368.81|366.61|369.36|367.16|369.36|367.16|368.81|366.61|0
1642018100000|2022-01-12 20:08:20|368.99|366.79|368.63|366.43|368.99|366.79|368.63|366.43|0
1642018110000|2022-01-12 20:08:30|368.81|366.61|368.99|366.79|368.99|366.79|368.81|366.61|0
1642018120000|2022-01-12 20:08:40|368.81|366.61|368.99|366.79|369.36|367.16|368.81|366.61|0
1642018130000|2022-01-12 20:08:50|368.81|366.61|369.18|366.98|369.18|366.98|368.81|366.61|0
1642018140000|2022-01-12 20:09:00|368.99|366.79|369.54|367.34|369.54|367.34|368.99|366.79|0
1642018150000|2022-01-12 20:09:10|368.99|366.79|369.54|367.34|369.54|367.34|368.99|366.79|0
1642018160000|2022-01-12 20:09:20|369.72|367.52|369.72|367.52|369.72|367.52|369.54|367.34|0
1642018170000|2022-01-12 20:09:30|369.54|367.34|370.27|368.07|370.27|368.07|369.54|367.34|0
1642018180000|2022-01-12 20:09:40|370.45|368.25|370.45|368.25|370.45|368.25|370.08|367.88|0
1642018190000|2022-01-12 20:09:50|370.27|368.07|370.27|368.07|370.45|368.25|370.27|368.07|0
1642018200000|2022-01-12 20:10:00|370.08|367.88|369.9|367.7|370.27|368.07|369.9|367.7|0
1642018210000|2022-01-12 20:10:10|369.72|367.52|369.54|367.34|369.9|367.7|369.54|367.34|0
1642018220000|2022-01-12 20:10:20|369.36|367.16|369.18|366.98|369.36|367.16|368.99|366.79|0
1642018230000|2022-01-12 20:10:30|369.36|367.16|368.99|366.79|369.72|367.52|368.99|366.79|0
1642018240000|2022-01-12 20:10:40|368.81|366.61|368.63|366.43|369.18|366.98|368.63|366.43|0
1642018250000|2022-01-12 20:10:50|368.45|366.25|368.81|366.61|368.81|366.61|368.45|366.25|0
1642018260000|2022-01-12 20:11:00|368.63|366.43|368.63|366.43|368.81|366.61|368.54|366.34|0
1642018270000|2022-01-12 20:11:10|368.81|366.61|368.45|366.25|368.81|366.61|368.45|366.25|0
1642018280000|2022-01-12 20:11:20|368.27|366.07|368.09|365.89|368.27|366.07|367.91|365.71|0
1642018290000|2022-01-12 20:11:30|368.27|366.07|368.81|366.61|368.81|366.61|368.27|366.07|0
1642018300000|2022-01-12 20:11:40|369.18|366.98|368.99|366.79|369.18|366.98|368.99|366.79|0
1642018310000|2022-01-12 20:11:50|368.63|366.43|368.45|366.25|368.81|366.61|368.45|366.25|0
1642018320000|2022-01-12 20:12:00|368.63|366.43|368.81|366.61|368.81|366.61|368.63|366.43|0
1642018330000|2022-01-12 20:12:10|369.18|366.98|369.36|367.16|369.54|367.34|369.18|366.98|0
1642018340000|2022-01-12 20:12:20|369.45|367.25|369.18|366.98|369.45|367.25|369.18|366.98|0
1642018350000|2022-01-12 20:12:30|369.17|366.97|368.63|366.43|369.17|366.97|368.63|366.43|0
1642018360000|2022-01-12 20:12:40|368.81|366.61|368.99|366.79|368.99|366.79|368.63|366.43|0
1642018370000|2022-01-12 20:12:50|368.81|366.61|368.99|366.79|368.99|366.79|368.81|366.61|0
1642018380000|2022-01-12 20:13:00|368.81|366.61|368.45|366.25|368.91|366.71|368.45|366.25|0
1642018390000|2022-01-12 20:13:10|368.27|366.07|368.81|366.61|368.81|366.61|368.27|366.07|0
1642018400000|2022-01-12 20:13:20|368.27|366.07|368.27|366.07|368.45|366.25|368.27|366.07|0
1642018410000|2022-01-12 20:13:30|368.18|365.98|368.27|366.07|368.27|366.07|368.09|365.89|0
1642018420000|2022-01-12 20:13:40|368.09|365.89|368.09|365.89|368.09|365.89|367.72|365.52|0
1642018430000|2022-01-12 20:13:50|367.91|365.71|367.91|365.71|367.91|365.71|367.91|365.71|0
1642018440000|2022-01-12 20:14:00|367.72|365.52|367.72|365.52|367.91|365.71|367.72|365.52|0
1642018450000|2022-01-12 20:14:10|367.54|365.34|367.54|365.34|367.54|365.34|367.54|365.34|0
1642018460000|2022-01-12 20:14:20|367.91|365.71|367.36|365.16|367.91|365.71|367.36|365.16|0
1642018470000|2022-01-12 20:14:30|367.18|364.98|367|364.8|367.18|364.98|367|364.8|0
1642018480000|2022-01-12 20:14:40|367.18|364.98|367.36|365.16|367.36|365.16|367|364.8|0
1642018490000|2022-01-12 20:14:50|367.18|364.98|367|364.8|367.18|364.98|367|364.8|0
1642018510000|2022-01-12 20:15:10|366.82|364.62|366.64|364.44|367|364.8|366.64|364.44|0
1642018520000|2022-01-12 20:15:20|366.46|364.26|365.74|363.54|366.46|364.26|365.74|363.54|0
1642018530000|2022-01-12 20:15:30|365.92|363.72|365.92|363.72|365.92|363.72|365.73|363.53|0
1642018540000|2022-01-12 20:15:40|366.28|364.08|366.46|364.26|366.46|364.26|366.1|363.9|0
1642018550000|2022-01-12 20:15:50|366.28|364.08|366.28|364.08|366.28|364.08|366.1|363.9|0
1642018560000|2022-01-12 20:16:00|366.46|364.26|367.72|365.52|367.72|365.52|366.46|364.26|0
1642018570000|2022-01-12 20:16:10|367.36|365.16|367.72|365.52|367.72|365.52|367.36|365.16|0
1642018580000|2022-01-12 20:16:20|367.9|365.7|367.72|365.52|367.9|365.7|367.72|365.52|0
1642018590000|2022-01-12 20:16:30|367.54|365.34|367|364.8|367.54|365.34|367|364.8|0
1642018600000|2022-01-12 20:16:40|366.82|364.62|367.54|365.34|367.54|365.34|366.82|364.62|0
1642018610000|2022-01-12 20:16:50|367.36|365.16|367.54|365.34|367.54|365.34|367.36|365.16|0
1642018620000|2022-01-12 20:17:00|367.36|365.16|367.18|364.98|367.54|365.34|367.18|364.98|0
1642018630000|2022-01-12 20:17:10|366.82|364.62|366.82|364.62|366.82|364.62|366.82|364.62|0
1642018640000|2022-01-12 20:17:20|366.64|364.44|366.82|364.62|366.82|364.62|366.64|364.44|0
1642018650000|2022-01-12 20:17:30|367|364.8|367|364.8|367|364.8|367|364.8|0
1642018660000|2022-01-12 20:17:40|367.18|364.98|367.36|365.16|367.36|365.16|367.18|364.98|0
1642018670000|2022-01-12 20:17:50|367.72|365.52|367.9|365.7|367.9|365.7|367.72|365.52|0
1642018680000|2022-01-12 20:18:00|367.72|365.52|367.36|365.16|367.72|365.52|367|364.8|0
1642018690000|2022-01-12 20:18:10|367.18|364.98|367|364.8|367.18|364.98|366.82|364.62|0
1642018700000|2022-01-12 20:18:20|366.82|364.62|366.82|364.62|366.82|364.62|366.64|364.44|0
1642018710000|2022-01-12 20:18:30|366.64|364.44|366.64|364.44|366.64|364.44|366.64|364.44|0
1642018720000|2022-01-12 20:18:40|366.91|364.71|367|364.8|367|364.8|366.82|364.62|0
1642018730000|2022-01-12 20:18:50|367.18|364.98|367|364.8|367.18|364.98|366.82|364.62|0
1642018740000|2022-01-12 20:19:00|366.82|364.62|368.08|365.88|368.08|365.88|366.82|364.62|0
1642018750000|2022-01-12 20:19:10|367.9|365.7|367.9|365.7|367.9|365.7|367.72|365.52|0
1642018760000|2022-01-12 20:19:20|368.08|365.88|367.54|365.34|368.08|365.88|367.54|365.34|0
1642018770000|2022-01-12 20:19:30|367.72|365.52|367.72|365.52|367.9|365.7|367.72|365.52|0
1642018780000|2022-01-12 20:19:40|368.08|365.88|368.08|365.88|368.08|365.88|368.08|365.88|0
1642018790000|2022-01-12 20:19:50|367.9|365.7|368.08|365.88|368.08|365.88|367.72|365.52|0
1642018800000|2022-01-12 20:20:00|367.72|365.52|367.54|365.34|367.72|365.52|367.54|365.34|0
1642018810000|2022-01-12 20:20:10|367.9|365.7|367.9|365.7|368.27|366.07|367.9|365.7|0
1642018820000|2022-01-12 20:20:20|368.08|365.88|367.36|365.16|368.08|365.88|367.36|365.16|0
1642018830000|2022-01-12 20:20:30|367.09|364.89|366.82|364.62|367.09|364.89|366.82|364.62|0
1642018840000|2022-01-12 20:20:40|366.46|364.26|366.09|363.89|366.64|364.44|366.09|363.89|0
1642018850000|2022-01-12 20:20:50|366.46|364.26|366.64|364.44|366.64|364.44|366.28|364.08|0
1642018860000|2022-01-12 20:21:00|366.82|364.62|367|364.8|367|364.8|366.82|364.62|0
1642018870000|2022-01-12 20:21:10|366.82|364.62|367|364.8|367|364.8|366.82|364.62|0
1642018880000|2022-01-12 20:21:20|366.82|364.62|366.82|364.62|366.82|364.62|366.82|364.62|0
1642018890000|2022-01-12 20:21:30|366.64|364.44|366.64|364.44|366.82|364.62|366.46|364.26|0
1642018900000|2022-01-12 20:21:40|366.46|364.26|366.46|364.26|366.64|364.44|366.46|364.26|0
1642018910000|2022-01-12 20:21:50|366.27|364.07|366.27|364.07|366.46|364.26|366.27|364.07|0
1642018920000|2022-01-12 20:22:00|366.46|364.26|366.64|364.44|366.64|364.44|366.46|364.26|0
1642018930000|2022-01-12 20:22:10|366.09|363.89|367.18|364.98|367.18|364.98|366.09|363.89|0
1642018940000|2022-01-12 20:22:20|367|364.8|367.18|364.98|367.36|365.16|367|364.8|0
1642018950000|2022-01-12 20:22:30|367|364.8|367.36|365.16|367.36|365.16|367|364.8|0
1642018960000|2022-01-12 20:22:40|367.54|365.34|367.54|365.34|367.72|365.52|367.54|365.34|0
1642018970000|2022-01-12 20:22:50|367.72|365.52|367.72|365.52|367.72|365.52|367.72|365.52|0
1642018980000|2022-01-12 20:23:00|367.36|365.16|367.36|365.16|367.54|365.34|367.36|365.16|0
1642018990000|2022-01-12 20:23:10|367.18|364.98|367.36|365.16|367.36|365.16|366.82|364.62|0
1642019000000|2022-01-12 20:23:20|367|364.8|367|364.8|367.18|364.98|367|364.8|0
1642019010000|2022-01-12 20:23:30|366.82|364.62|367.36|365.16|367.36|365.16|366.82|364.62|0
1642019020000|2022-01-12 20:23:40|367.18|364.98|367.72|365.52|367.72|365.52|367.18|364.98|0
1642019040000|2022-01-12 20:24:00|367.54|365.34|367.9|365.7|367.9|365.7|367.54|365.34|0
1642019050000|2022-01-12 20:24:10|367.72|365.52|367.72|365.52|367.72|365.52|367.54|365.34|0
1642019060000|2022-01-12 20:24:20|367.9|365.7|368.26|366.06|368.26|366.06|367.9|365.7|0
1642019070000|2022-01-12 20:24:30|368.45|366.25|368.08|365.88|368.45|366.25|368.08|365.88|0
1642019080000|2022-01-12 20:24:40|368.26|366.06|368.08|365.88|368.26|366.06|368.08|365.88|0
1642019090000|2022-01-12 20:24:50|368.26|366.06|368.08|365.88|368.26|366.06|368.08|365.88|0
1642019100000|2022-01-12 20:25:00|368.26|366.06|368.63|366.43|368.63|366.43|368.08|365.88|0
1642019110000|2022-01-12 20:25:10|368.99|366.79|369.72|367.52|369.72|367.52|368.99|366.79|0
1642019120000|2022-01-12 20:25:20|370.08|367.88|370.26|368.06|370.26|368.06|370.08|367.88|0
1642019130000|2022-01-12 20:25:30|370.44|368.24|370.26|368.06|370.62|368.42|370.26|368.06|0
1642019140000|2022-01-12 20:25:40|369.53|367.33|368.99|366.79|369.53|367.33|368.99|366.79|0
1642019150000|2022-01-12 20:25:50|369.17|366.97|368.99|366.79|369.17|366.97|368.99|366.79|0
1642019160000|2022-01-12 20:26:00|368.81|366.61|368.45|366.25|368.81|366.61|368.45|366.25|0
1642019170000|2022-01-12 20:26:10|368.26|366.06|367.9|365.7|368.26|366.06|367.9|365.7|0
1642019180000|2022-01-12 20:26:20|367.72|365.52|368.08|365.88|368.08|365.88|367.72|365.52|0
1642019190000|2022-01-12 20:26:30|367.9|365.7|368.26|366.06|368.26|366.06|367.9|365.7|0
1642019200000|2022-01-12 20:26:40|368.08|365.88|368.08|365.88|368.08|365.88|368.08|365.88|0
1642019220000|2022-01-12 20:27:00|368.44|366.24|368.08|365.88|368.44|366.24|368.08|365.88|0
1642019230000|2022-01-12 20:27:10|368.44|366.24|368.44|366.24|368.63|366.43|368.44|366.24|0
1642019240000|2022-01-12 20:27:20|368.26|366.06|368.08|365.88|368.26|366.06|367.9|365.7|0
1642019250000|2022-01-12 20:27:30|368.26|366.06|368.26|366.06|368.44|366.24|368.26|366.06|0
1642019260000|2022-01-12 20:27:40|368.08|365.88|368.44|366.24|368.44|366.24|368.08|365.88|0
1642019270000|2022-01-12 20:27:50|368.26|366.06|367.9|365.7|368.26|366.06|367.9|365.7|0
1642019280000|2022-01-12 20:28:00|368.08|365.88|368.26|366.06|368.26|366.06|368.08|365.88|0
1642019290000|2022-01-12 20:28:10|368.44|366.24|369.17|366.97|369.17|366.97|368.44|366.24|0
1642019300000|2022-01-12 20:28:20|369.35|367.15|368.99|366.79|369.35|367.15|368.99|366.79|0
1642019310000|2022-01-12 20:28:30|368.72|366.52|368.63|366.43|368.72|366.52|368.63|366.43|0
1642019320000|2022-01-12 20:28:40|368.44|366.24|367.9|365.7|368.44|366.24|367.9|365.7|0
1642019330000|2022-01-12 20:28:50|368.08|365.88|368.81|366.61|368.81|366.61|368.08|365.88|0
1642019340000|2022-01-12 20:29:00|368.44|366.24|368.63|366.43|368.63|366.43|368.26|366.06|0
1642019350000|2022-01-12 20:29:10|368.81|366.61|368.81|366.61|368.81|366.61|368.81|366.61|0
1642019360000|2022-01-12 20:29:20|368.44|366.24|368.63|366.43|368.63|366.43|368.44|366.24|0
1642019370000|2022-01-12 20:29:30|368.44|366.24|368.08|365.88|368.44|366.24|368.08|365.88|0
1642019380000|2022-01-12 20:29:40|368.36|366.16|368.08|365.88|368.36|366.16|368.08|365.88|0
1642019390000|2022-01-12 20:29:50|367.9|365.7|367.72|365.52|367.9|365.7|367.54|365.34|0
1642019400000|2022-01-12 20:30:00|368.26|366.06|368.44|366.24|368.44|366.24|368.26|366.06|0
1642019410000|2022-01-12 20:30:10|368.63|366.43|368.62|366.42|368.63|366.43|368.62|366.42|0
1642019420000|2022-01-12 20:30:20|368.81|366.61|368.44|366.24|368.81|366.61|368.44|366.24|0
1642019430000|2022-01-12 20:30:30|368.62|366.42|368.08|365.88|368.62|366.42|367.9|365.7|0
1642019450000|2022-01-12 20:30:50|367.9|365.7|367.72|365.52|367.9|365.7|367.72|365.52|0
1642019460000|2022-01-12 20:31:00|367.9|365.7|367.54|365.34|367.9|365.7|367.54|365.34|0
1642019470000|2022-01-12 20:31:10|366.99|364.79|366.99|364.79|366.99|364.79|366.81|364.61|0
1642019480000|2022-01-12 20:31:20|367.18|364.98|366.81|364.61|367.18|364.98|366.81|364.61|0
1642019490000|2022-01-12 20:31:30|366.99|364.79|366.81|364.61|366.99|364.79|366.81|364.61|0
1642019500000|2022-01-12 20:31:40|366.99|364.79|366.99|364.79|366.99|364.79|366.99|364.79|0
1642019510000|2022-01-12 20:31:50|366.81|364.61|366.99|364.79|366.99|364.79|366.81|364.61|0
1642019520000|2022-01-12 20:32:00|367.18|364.98|367.54|365.34|367.54|365.34|367.18|364.98|0
1642019530000|2022-01-12 20:32:10|367.72|365.52|367.54|365.34|367.72|365.52|367.54|365.34|0
1642019540000|2022-01-12 20:32:20|367.72|365.52|367.36|365.16|367.72|365.52|367.36|365.16|0
1642019550000|2022-01-12 20:32:30|367.54|365.34|367.54|365.34|367.54|365.34|367.54|365.34|0
1642019560000|2022-01-12 20:32:40|367.72|365.52|367.9|365.7|367.9|365.7|367.54|365.34|0
1642019570000|2022-01-12 20:32:50|367.72|365.52|367.54|365.34|367.72|365.52|367.54|365.34|0
1642019580000|2022-01-12 20:33:00|367.36|365.16|366.99|364.79|367.36|365.16|366.99|364.79|0
1642019590000|2022-01-12 20:33:10|367.18|364.98|367.18|364.98|367.18|364.98|366.99|364.79|0
1642019600000|2022-01-12 20:33:20|366.99|364.79|366.27|364.07|366.99|364.79|366.27|364.07|0
1642019610000|2022-01-12 20:33:30|366.09|363.89|366.63|364.43|366.63|364.43|366.09|363.89|0
1642019620000|2022-01-12 20:33:40|366.81|364.61|367.9|365.7|367.9|365.7|366.81|364.61|0
1642019630000|2022-01-12 20:33:50|367.72|365.52|368.62|366.42|368.62|366.42|367.72|365.52|0
1642019640000|2022-01-12 20:34:00|368.81|366.61|368.26|366.06|368.81|366.61|368.26|366.06|0
1642019650000|2022-01-12 20:34:10|368.62|366.42|368.44|366.24|368.62|366.42|368.44|366.24|0
1642019660000|2022-01-12 20:34:20|368.26|366.06|367.9|365.7|368.26|366.06|367.9|365.7|0
1642019670000|2022-01-12 20:34:30|368.26|366.06|368.44|366.24|368.8|366.6|368.26|366.06|0
1642019680000|2022-01-12 20:34:40|368.62|366.42|369.17|366.97|369.35|367.15|368.62|366.42|0
1642019690000|2022-01-12 20:34:50|368.99|366.79|368.99|366.79|368.99|366.79|368.99|366.79|0
1642019700000|2022-01-12 20:35:00|369.17|366.97|369.17|366.97|369.17|366.97|368.99|366.79|0
1642019710000|2022-01-12 20:35:10|369.35|367.15|369.71|367.51|369.71|367.51|369.17|366.97|0
1642019720000|2022-01-12 20:35:20|369.35|367.15|368.8|366.6|369.35|367.15|368.8|366.6|0
1642019730000|2022-01-12 20:35:30|368.08|365.88|367.72|365.52|368.08|365.88|367.72|365.52|0
1642019740000|2022-01-12 20:35:40|367.54|365.34|367.9|365.7|367.9|365.7|367.54|365.34|0
1642019750000|2022-01-12 20:35:50|367.54|365.34|368.08|365.88|368.08|365.88|367.54|365.34|0
1642019760000|2022-01-12 20:36:00|368.26|366.06|368.44|366.24|368.44|366.24|368.26|366.06|0
1642019770000|2022-01-12 20:36:10|368.62|366.42|368.44|366.24|368.62|366.42|368.44|366.24|0
1642019780000|2022-01-12 20:36:20|368.62|366.42|368.26|366.06|368.62|366.42|368.26|366.06|0
1642019790000|2022-01-12 20:36:30|368.44|366.24|368.44|366.24|368.44|366.24|368.26|366.06|0
1642019800000|2022-01-12 20:36:40|368.62|366.42|368.44|366.24|368.62|366.42|368.44|366.24|0
1642019810000|2022-01-12 20:36:50|368.26|366.06|368.44|366.24|368.44|366.24|368.26|366.06|0
1642019820000|2022-01-12 20:37:00|368.26|366.06|368.8|366.6|368.8|366.6|368.26|366.06|0
1642019830000|2022-01-12 20:37:10|368.99|366.79|369.53|367.33|369.71|367.51|368.99|366.79|0
1642019840000|2022-01-12 20:37:20|369.71|367.51|370.07|367.87|370.07|367.87|369.35|367.15|0
1642019850000|2022-01-12 20:37:30|369.89|367.69|369.17|366.97|369.89|367.69|369.17|366.97|0
1642019860000|2022-01-12 20:37:40|368.99|366.79|369.17|366.97|369.17|366.97|368.99|366.79|0
1642019870000|2022-01-12 20:37:50|369.53|367.33|368.99|366.79|369.53|367.33|368.9|366.7|0
1642019880000|2022-01-12 20:38:00|369.17|366.97|369.35|367.15|369.53|367.33|369.17|366.97|0
1642019890000|2022-01-12 20:38:10|368.99|366.79|369.17|366.97|369.17|366.97|368.99|366.79|0
1642019900000|2022-01-12 20:38:20|369.35|367.15|369.35|367.15|369.71|367.51|369.35|367.15|0
1642019910000|2022-01-12 20:38:30|369.17|366.97|369.35|367.15|369.35|367.15|369.17|366.97|0
1642019920000|2022-01-12 20:38:40|369.17|366.97|369.35|367.15|369.35|367.15|369.17|366.97|0
1642019930000|2022-01-12 20:38:50|369.53|367.33|370.07|367.87|370.07|367.87|369.53|367.33|0
1642019940000|2022-01-12 20:39:00|369.89|367.69|369.89|367.69|370.07|367.87|369.89|367.69|0
1642019950000|2022-01-12 20:39:10|369.71|367.51|370.44|368.24|370.44|368.24|369.35|367.15|0
1642019960000|2022-01-12 20:39:20|369.71|367.51|369.35|367.15|369.71|367.51|369.35|367.15|0
1642019970000|2022-01-12 20:39:30|369.17|366.97|369.71|367.51|369.71|367.51|369.17|366.97|0
1642019980000|2022-01-12 20:39:40|369.35|367.15|369.53|367.33|369.53|367.33|369.35|367.15|0
1642019990000|2022-01-12 20:39:50|369.71|367.51|369.89|367.69|369.89|367.69|369.53|367.33|0
1642020000000|2022-01-12 20:40:00|369.71|367.51|369.53|367.33|369.71|367.51|369.53|367.33|0
1642020010000|2022-01-12 20:40:10|369.17|366.97|369.35|367.15|369.53|367.33|369.17|366.97|0
1642020020000|2022-01-12 20:40:20|368.62|366.42|368.44|366.24|368.62|366.42|368.44|366.24|0
1642020030000|2022-01-12 20:40:30|368.62|366.42|368.8|366.6|368.8|366.6|368.62|366.42|0
1642020040000|2022-01-12 20:40:40|369.17|366.97|369.53|367.33|369.53|367.33|369.17|366.97|0
1642020050000|2022-01-12 20:40:50|369.99|367.79|369.53|367.33|369.99|367.79|369.53|367.33|0
1642020060000|2022-01-12 20:41:00|369.35|367.15|369.89|367.69|370.07|367.87|369.35|367.15|0
1642020070000|2022-01-12 20:41:10|369.71|367.51|369.53|367.33|369.71|367.51|369.53|367.33|0
1642020080000|2022-01-12 20:41:20|369.44|367.24|369.53|367.33|369.53|367.33|369.35|367.15|0
1642020090000|2022-01-12 20:41:30|369.62|367.42|370.07|367.87|370.25|368.05|369.62|367.42|0
1642020100000|2022-01-12 20:41:40|369.89|367.69|369.71|367.51|369.89|367.69|369.71|367.51|0
1642020110000|2022-01-12 20:41:50|369.89|367.69|368.8|366.6|369.89|367.69|368.8|366.6|0
1642020120000|2022-01-12 20:42:00|368.62|366.42|368.44|366.24|368.8|366.6|368.44|366.24|0
1642020130000|2022-01-12 20:42:10|368.62|366.42|368.44|366.24|368.8|366.6|368.44|366.24|0
1642020140000|2022-01-12 20:42:20|368.8|366.6|368.98|366.78|368.98|366.78|368.8|366.6|0
1642020150000|2022-01-12 20:42:30|368.8|366.6|368.62|366.42|368.8|366.6|368.62|366.42|0
1642020160000|2022-01-12 20:42:40|368.8|366.6|368.8|366.6|368.98|366.78|368.8|366.6|0
1642020170000|2022-01-12 20:42:50|369.16|366.96|369.35|367.15|369.53|367.33|369.16|366.96|0
1642020180000|2022-01-12 20:43:00|369.16|366.96|368.98|366.78|369.35|367.15|368.98|366.78|0
1642020190000|2022-01-12 20:43:10|368.8|366.6|368.62|366.42|368.8|366.6|368.62|366.42|0
1642020200000|2022-01-12 20:43:20|368.44|366.24|368.26|366.06|368.44|366.24|368.08|365.88|0
1642020210000|2022-01-12 20:43:30|368.44|366.24|368.08|365.88|368.44|366.24|368.08|365.88|0
1642020220000|2022-01-12 20:43:40|367.9|365.7|367.53|365.33|367.9|365.7|367.53|365.33|0
1642020230000|2022-01-12 20:43:50|367.71|365.51|367.53|365.33|367.71|365.51|367.53|365.33|0
1642020240000|2022-01-12 20:44:00|367.9|365.7|367.35|365.15|368.08|365.88|367.35|365.15|0
1642020250000|2022-01-12 20:44:10|366.99|364.79|365.36|363.16|366.99|364.79|365.36|363.16|0
1642020260000|2022-01-12 20:44:20|365.54|363.34|365.73|363.53|365.91|363.71|365.54|363.34|0
1642020270000|2022-01-12 20:44:30|366.09|363.89|366.45|364.25|366.45|364.25|366.09|363.89|0
1642020280000|2022-01-12 20:44:40|366.09|363.89|365.54|363.34|366.09|363.89|365.54|363.34|0
1642020290000|2022-01-12 20:44:50|365.36|363.16|365.73|363.53|365.73|363.53|365.36|363.16|0
1642020300000|2022-01-12 20:45:00|365.54|363.34|365.73|363.53|365.91|363.71|365.54|363.34|0
1642020310000|2022-01-12 20:45:10|365.54|363.34|364.46|362.26|365.54|363.34|364.46|362.26|0
1642020320000|2022-01-12 20:45:20|364.28|362.08|364.28|362.08|364.46|362.26|364.28|362.08|0
1642020330000|2022-01-12 20:45:30|363.38|361.18|363.02|360.82|363.74|361.54|363.02|360.82|0
1642020340000|2022-01-12 20:45:40|363.2|361|363.02|360.82|363.38|361.18|363.02|360.82|0
1642020350000|2022-01-12 20:45:50|362.66|360.46|362.48|360.28|362.66|360.46|362.48|360.28|0
1642020360000|2022-01-12 20:46:00|362.3|360.1|362.66|360.46|362.66|360.46|362.3|360.1|0
1642020370000|2022-01-12 20:46:10|362.48|360.28|363.02|360.82|363.02|360.82|362.48|360.28|0
1642020380000|2022-01-12 20:46:20|363.56|361.36|363.2|361|363.56|361.36|363.2|361|0
1642020390000|2022-01-12 20:46:30|363.56|361.36|363.38|361.18|363.56|361.36|363.2|361|0
1642020400000|2022-01-12 20:46:40|363.2|361|363.74|361.54|363.74|361.54|363.2|361|0
1642020410000|2022-01-12 20:46:50|363.92|361.72|364.82|362.62|364.82|362.62|363.92|361.72|0
1642020420000|2022-01-12 20:47:00|364.64|362.44|366.09|363.89|366.09|363.89|364.64|362.44|0
1642020430000|2022-01-12 20:47:10|365.72|363.52|365.72|363.52|365.72|363.52|365.72|363.52|0
1642020440000|2022-01-12 20:47:20|365.54|363.34|365.54|363.34|365.54|363.34|365.36|363.16|0
1642020450000|2022-01-12 20:47:30|365.36|363.16|364.82|362.62|365.36|363.16|364.82|362.62|0
1642020460000|2022-01-12 20:47:40|364.64|362.44|364.1|361.9|364.64|362.44|364.1|361.9|0
1642020470000|2022-01-12 20:47:50|364.28|362.08|364.46|362.26|364.46|362.26|364.1|361.9|0
1642020480000|2022-01-12 20:48:00|364.64|362.44|365.46|363.26|365.72|363.52|364.64|362.44|0
1642020490000|2022-01-12 20:48:10|365.36|363.16|364.28|362.08|365.36|363.16|364.28|362.08|0
1642020500000|2022-01-12 20:48:20|364.46|362.26|364.46|362.26|364.64|362.44|364.46|362.26|0
1642020510000|2022-01-12 20:48:30|364.64|362.44|365.72|363.52|365.9|363.7|364.64|362.44|0
1642020520000|2022-01-12 20:48:40|365.36|363.16|364.82|362.62|365.36|363.16|364.82|362.62|0
1642020530000|2022-01-12 20:48:50|364.64|362.44|363.07|360.87|364.64|362.44|363.07|360.87|0
1642020540000|2022-01-12 20:49:00|363.25|361.05|363.43|361.23|363.43|361.23|363.25|361.05|0
1642020550000|2022-01-12 20:49:10|363.61|361.41|363.97|361.77|363.97|361.77|363.61|361.41|0
1642020560000|2022-01-12 20:49:20|363.79|361.59|362.89|360.69|363.79|361.59|362.89|360.69|0
1642020570000|2022-01-12 20:49:30|363.07|360.87|363.07|360.87|363.43|361.23|363.07|360.87|0
1642020580000|2022-01-12 20:49:40|363.25|361.05|363.61|361.41|363.61|361.41|363.07|360.87|0
1642020590000|2022-01-12 20:49:50|364.33|362.13|363.97|361.77|364.33|362.13|363.61|361.41|0
1642020600000|2022-01-12 20:50:00|363.79|361.59|363.25|361.05|363.79|361.59|363.25|361.05|0
1642020610000|2022-01-12 20:50:10|363.07|360.87|363.97|361.77|363.97|361.77|362.89|360.69|0
1642020620000|2022-01-12 20:50:20|363.43|361.23|362.89|360.69|363.43|361.23|362.89|360.69|0
1642020630000|2022-01-12 20:50:30|362.17|359.97|361.08|358.88|362.17|359.97|361.08|358.88|0
1642020640000|2022-01-12 20:50:40|361.44|359.24|362.16|359.96|362.16|359.96|361.44|359.24|0
1642020650000|2022-01-12 20:50:50|361.62|359.42|360.54|358.34|361.62|359.42|360.54|358.34|0
1642020660000|2022-01-12 20:51:00|360.72|358.52|360.54|358.34|360.9|358.7|360.54|358.34|0
1642020670000|2022-01-12 20:51:10|360.46|358.26|360.9|358.7|360.9|358.7|360.46|358.26|0
1642020680000|2022-01-12 20:51:20|361.08|358.88|361.44|359.24|361.44|359.24|361.08|358.88|0
1642020690000|2022-01-12 20:51:30|361.26|359.06|360|357.8|361.26|359.06|360|357.8|0
1642020700000|2022-01-12 20:51:40|359.82|357.62|359.82|357.62|360.18|357.98|359.82|357.62|0
1642020710000|2022-01-12 20:51:50|360|357.8|360.36|358.16|360.36|358.16|360|357.8|0
1642020720000|2022-01-12 20:52:00|361.8|359.6|361.98|359.78|361.98|359.78|361.62|359.42|0
1642020730000|2022-01-12 20:52:10|361.62|359.42|361.08|358.88|361.62|359.42|361.08|358.88|0
1642020740000|2022-01-12 20:52:20|360.72|358.52|360.72|358.52|360.72|358.52|360.72|358.52|0
1642020750000|2022-01-12 20:52:30|360.54|358.34|360.18|357.98|360.72|358.52|360.18|357.98|0
1642020760000|2022-01-12 20:52:40|360|357.8|359.82|357.62|360|357.8|359.82|357.62|0
1642020770000|2022-01-12 20:52:50|360.18|357.98|360.36|358.16|360.36|358.16|360|357.8|0
1642020780000|2022-01-12 20:53:00|360|357.8|360|357.8|360.18|357.98|360|357.8|0
1642020790000|2022-01-12 20:53:10|359.82|357.62|359.64|357.44|359.82|357.62|359.29|357.09|0
1642020800000|2022-01-12 20:53:20|359.47|357.27|359.82|357.62|359.82|357.62|359.47|357.27|0
1642020810000|2022-01-12 20:53:30|359.64|357.44|359.29|357.09|359.64|357.44|359.29|357.09|0
1642020820000|2022-01-12 20:53:40|358.93|356.73|358.93|356.73|359.46|357.26|358.93|356.73|0
1642020830000|2022-01-12 20:53:50|359.46|357.26|359.11|356.91|359.46|357.26|359.11|356.91|0
1642020840000|2022-01-12 20:54:00|358.57|356.37|359.46|357.26|359.46|357.26|358.57|356.37|0
1642020850000|2022-01-12 20:54:10|359.64|357.44|360.18|357.98|360.18|357.98|359.64|357.44|0
1642020860000|2022-01-12 20:54:20|360.36|358.16|360.72|358.52|360.72|358.52|360.36|358.16|0
1642020870000|2022-01-12 20:54:30|361.26|359.06|360.9|358.7|361.26|359.06|360.72|358.52|0
1642020880000|2022-01-12 20:54:40|361.08|358.88|360.36|358.16|361.08|358.88|360.36|358.16|0
1642020890000|2022-01-12 20:54:50|360.54|358.34|360.18|357.98|360.72|358.52|360.18|357.98|0
1642020900000|2022-01-12 20:55:00|360.46|358.26|359.46|357.26|360.46|358.26|359.46|357.26|0
1642020910000|2022-01-12 20:55:10|359.28|357.08|359.46|357.26|359.46|357.26|359.28|357.08|0
1642020920000|2022-01-12 20:55:20|359.82|357.62|359.82|357.62|359.82|357.62|359.64|357.44|0
1642020930000|2022-01-12 20:55:30|360.18|357.98|360.54|358.34|360.54|358.34|360.18|357.98|0
1642020940000|2022-01-12 20:55:40|361.08|358.88|361.26|359.06|361.26|359.06|360.9|358.7|0
1642020950000|2022-01-12 20:55:50|361.08|358.88|361.26|359.06|361.26|359.06|361.08|358.88|0
1642020960000|2022-01-12 20:56:00|361.08|358.88|361.08|358.88|361.26|359.06|361.08|358.88|0
1642020970000|2022-01-12 20:56:10|360.9|358.7|361.26|359.06|361.26|359.06|360.9|358.7|0
1642020980000|2022-01-12 20:56:20|361.08|358.88|361.26|359.06|361.26|359.06|361.08|358.88|0
1642020990000|2022-01-12 20:56:30|361.44|359.24|361.08|358.88|361.44|359.24|361.08|358.88|0
1642021000000|2022-01-12 20:56:40|361.26|359.06|361.62|359.42|361.8|359.6|361.26|359.06|0
1642021010000|2022-01-12 20:56:50|361.44|359.24|361.62|359.42|361.62|359.42|361.44|359.24|0
1642021020000|2022-01-12 20:57:00|361.8|359.6|362.34|360.14|362.34|360.14|361.8|359.6|0
1642021030000|2022-01-12 20:57:10|362.52|360.32|362.7|360.5|362.7|360.5|362.34|360.14|0
1642021040000|2022-01-12 20:57:20|362.52|360.32|362.7|360.5|362.7|360.5|362.52|360.32|0
1642021050000|2022-01-12 20:57:30|362.52|360.32|362.88|360.68|363.25|361.05|362.52|360.32|0
1642021060000|2022-01-12 20:57:40|362.52|360.32|362.16|359.96|362.52|360.32|362.16|359.96|0
1642021070000|2022-01-12 20:57:50|361.98|359.78|361.98|359.78|362.16|359.96|361.8|359.6|0
1642021080000|2022-01-12 20:58:00|362.16|359.96|362.34|360.14|362.34|360.14|361.98|359.78|0
1642021090000|2022-01-12 20:58:10|362.52|360.32|363.06|360.86|363.06|360.86|362.52|360.32|0
1642021100000|2022-01-12 20:58:20|362.88|360.68|362.34|360.14|362.88|360.68|362.34|360.14|0
1642021110000|2022-01-12 20:58:30|362.16|359.96|361.98|359.78|362.34|360.14|361.98|359.78|0
1642021120000|2022-01-12 20:58:40|362.16|359.96|362.34|360.14|362.34|360.14|361.98|359.78|0
1642021130000|2022-01-12 20:58:50|362.16|359.96|362.52|360.32|362.52|360.32|362.16|359.96|0
1642021140000|2022-01-12 20:59:00|363.06|360.86|363.97|361.77|363.97|361.77|363.06|360.86|0
1642021150000|2022-01-12 20:59:10|364.15|361.95|364.51|362.31|364.69|362.49|364.15|361.95|0
1642021160000|2022-01-12 20:59:20|364.87|362.67|364.69|362.49|364.87|362.67|364.69|362.49|0
1642021170000|2022-01-12 20:59:30|365.05|362.85|364.69|362.49|365.05|362.85|364.69|362.49|0
1642021180000|2022-01-12 20:59:40|363.79|361.59|365.23|363.03|365.23|363.03|363.79|361.59|0
1642021190000|2022-01-12 20:59:50|365.41|363.21|362.52|360.32|365.41|363.21|362.52|360.32|0
1642021200000|2022-01-12 21:00:00|362.16|359.96|362.16|359.96|362.16|359.96|362.16|359.96|0
1642021210000|2022-01-12 21:00:10|361.62|359.42|361.62|359.42|361.62|359.42|361.62|359.42|0
1642021220000|2022-01-12 21:00:20|361.44|359.24|361.44|359.24|361.8|359.6|361.44|359.24|0
1642021230000|2022-01-12 21:00:30|361.26|359.06|360.9|358.7|361.26|359.06|360.9|358.7|0
1642021240000|2022-01-12 21:00:40|360.72|358.52|360.36|358.16|360.72|358.52|360|357.8|0
1642021250000|2022-01-12 21:00:50|360.18|357.98|361.54|359.34|361.54|359.34|360.18|357.98|0
1642021260000|2022-01-12 21:01:00|361.36|359.16|361.54|359.34|361.54|359.34|361.18|358.98|0
1642021270000|2022-01-12 21:01:10|361.36|359.16|360.15|357.95|361.36|359.16|360.15|357.95|0
1642021280000|2022-01-12 21:01:20|360.33|358.13|360.5|358.3|360.5|358.3|360.33|358.13|0
1642021290000|2022-01-12 21:01:30|360.32|358.12|360.68|358.48|360.68|358.48|360.32|358.12|0
1642021300000|2022-01-12 21:01:40|360.5|358.3|360.14|357.94|360.5|358.3|360.14|357.94|0
1642021310000|2022-01-12 21:01:50|360.32|358.12|360.5|358.3|360.5|358.3|360.32|358.12|0
1642021320000|2022-01-12 21:02:00|360.32|358.12|360.32|358.12|360.32|358.12|360.32|358.12|0
1642021330000|2022-01-12 21:02:10|360.5|358.3|360.32|358.12|360.5|358.3|360.32|358.12|0
1642021340000|2022-01-12 21:02:20|360.5|358.3|360.5|358.3|360.5|358.3|360.32|358.12|0
1642021350000|2022-01-12 21:02:30|360.32|358.12|360.32|358.12|360.32|358.12|360.32|358.12|0
1642021360000|2022-01-12 21:02:40|360.5|358.3|360.68|358.48|360.68|358.48|360.5|358.3|0
1642021380000|2022-01-12 21:03:00|360.86|358.66|360.68|358.48|360.86|358.66|360.68|358.48|0
1642021390000|2022-01-12 21:03:10|360.5|358.3|360.32|358.12|360.5|358.3|360.32|358.12|0
1642021400000|2022-01-12 21:03:20|360.68|358.48|360.86|358.66|361.04|358.84|360.68|358.48|0
1642021410000|2022-01-12 21:03:30|361.04|358.84|361.04|358.84|361.04|358.84|361.04|358.84|0
1642021420000|2022-01-12 21:03:40|361.22|359.02|360.86|358.66|361.22|359.02|360.86|358.66|0
1642021430000|2022-01-12 21:03:50|361.04|358.84|360.86|358.66|361.04|358.84|360.68|358.48|0
1642021450000|2022-01-12 21:04:10|360.68|358.48|360.5|358.3|360.68|358.48|360.5|358.3|0
1642021460000|2022-01-12 21:04:20|360.68|358.48|360.86|358.66|360.86|358.66|360.68|358.48|0
1642021470000|2022-01-12 21:04:30|360.68|358.48|360.68|358.48|360.68|358.48|360.68|358.48|0
1642021480000|2022-01-12 21:04:40|360.78|358.58|360.86|358.66|360.86|358.66|360.78|358.58|0
1642021490000|2022-01-12 21:04:50|361.04|358.84|361.04|358.84|361.04|358.84|361.04|358.84|0
1642021500000|2022-01-12 21:05:00|360.86|358.66|360.5|358.3|360.86|358.66|360.5|358.3|0
1642021510000|2022-01-12 21:05:10|360.68|358.48|360.68|358.48|360.68|358.48|360.5|358.3|0
1642021520000|2022-01-12 21:05:20|360.6|358.4|360.5|358.3|360.6|358.4|360.5|358.3|0
1642021530000|2022-01-12 21:05:30|360.32|358.12|360.5|358.3|360.5|358.3|360.32|358.12|0
1642021540000|2022-01-12 21:05:40|360.32|358.12|360.32|358.12|360.32|358.12|360.32|358.12|0
1642021550000|2022-01-12 21:05:50|360.14|357.94|360.32|358.12|360.32|358.12|360.14|357.94|0
1642021560000|2022-01-12 21:06:00|360.5|358.3|359.96|357.76|360.5|358.3|359.96|357.76|0
1642021570000|2022-01-12 21:06:10|359.78|357.58|359.7|357.5|359.78|357.58|359.6|357.4|0
1642021580000|2022-01-12 21:06:20|359.78|357.58|359.96|357.76|359.96|357.76|359.78|357.58|0
1642021590000|2022-01-12 21:06:30|359.78|357.58|359.78|357.58|359.96|357.76|359.78|357.58|0
1642021600000|2022-01-12 21:06:40|359.96|357.76|360.14|357.94|360.14|357.94|359.96|357.76|0
1642021610000|2022-01-12 21:06:50|359.96|357.76|360.14|357.94|360.14|357.94|359.96|357.76|0
1642021620000|2022-01-12 21:07:00|359.96|357.76|359.96|357.76|359.96|357.76|359.96|357.76|0
1642021640000|2022-01-12 21:07:20|359.78|357.58|359.78|357.58|359.78|357.58|359.78|357.58|0
1642021650000|2022-01-12 21:07:30|359.6|357.4|359.6|357.4|359.6|357.4|359.6|357.4|0
1642021660000|2022-01-12 21:07:40|359.96|357.76|359.78|357.58|359.96|357.76|359.78|357.58|0
1642021670000|2022-01-12 21:07:50|359.96|357.76|359.78|357.58|359.96|357.76|359.78|357.58|0
1642021680000|2022-01-12 21:08:00|359.96|357.76|359.78|357.58|359.96|357.76|359.78|357.58|0
1642021690000|2022-01-12 21:08:10|359.96|357.76|359.78|357.58|360.14|357.94|359.78|357.58|0
1642021700000|2022-01-12 21:08:20|359.96|357.76|359.96|357.76|359.96|357.76|359.78|357.58|0
1642021750000|2022-01-12 21:09:10|359.78|357.58|359.78|357.58|359.78|357.58|359.78|357.58|0
1642021770000|2022-01-12 21:09:30|359.6|357.4|359.6|357.4|359.6|357.4|359.6|357.4|0
1642021780000|2022-01-12 21:09:40|359.78|357.58|359.6|357.4|359.78|357.58|359.6|357.4|0
1642021810000|2022-01-12 21:10:10|359.78|357.58|359.78|357.58|359.78|357.58|359.78|357.58|0
1642021830000|2022-01-12 21:10:30|359.7|357.5|359.78|357.58|359.78|357.58|359.7|357.5|0
1642021850000|2022-01-12 21:10:50|359.96|357.76|359.78|357.58|359.96|357.76|359.6|357.4|0
1642021870000|2022-01-12 21:11:10|359.96|357.76|359.42|357.22|359.96|357.76|359.42|357.22|0
1642021880000|2022-01-12 21:11:20|359.6|357.4|359.42|357.22|359.6|357.4|359.42|357.22|0
1642021890000|2022-01-12 21:11:30|359.52|357.32|359.42|357.22|359.52|357.32|359.42|357.22|0
1642021900000|2022-01-12 21:11:40|359.6|357.4|359.6|357.4|359.6|357.4|359.6|357.4|0
1642021930000|2022-01-12 21:12:10|359.78|357.58|359.6|357.4|359.78|357.58|359.6|357.4|0
1642021940000|2022-01-12 21:12:20|359.78|357.58|359.42|357.22|359.78|357.58|359.42|357.22|0
1642021960000|2022-01-12 21:12:40|359.24|357.04|359.24|357.04|359.24|357.04|359.24|357.04|0
1642021970000|2022-01-12 21:12:50|359.42|357.22|359.42|357.22|359.42|357.22|359.42|357.22|0
1642021980000|2022-01-12 21:13:00|359.6|357.4|359.78|357.58|359.78|357.58|359.6|357.4|0
1642021990000|2022-01-12 21:13:10|359.6|357.4|359.78|357.58|359.78|357.58|359.6|357.4|0
1642022010000|2022-01-12 21:13:30|359.96|357.76|359.96|357.76|359.96|357.76|359.96|357.76|0
1642022020000|2022-01-12 21:13:40|359.78|357.58|359.78|357.58|359.78|357.58|359.6|357.4|0
1642022030000|2022-01-12 21:13:50|359.6|357.4|359.6|357.4|359.6|357.4|359.6|357.4|0
1642022040000|2022-01-12 21:14:00|359.96|357.76|359.78|357.58|359.96|357.76|359.78|357.58|0
1642022050000|2022-01-12 21:14:10|359.6|357.4|359.42|357.22|359.6|357.4|359.42|357.22|0
1642022060000|2022-01-12 21:14:20|359.6|357.4|359.6|357.4|359.78|357.58|359.6|357.4|0
1642022070000|2022-01-12 21:14:30|359.78|357.58|359.96|357.76|359.96|357.76|359.78|357.58|0
1642022080000|2022-01-12 21:14:40|360.14|357.94|360.14|357.94|360.14|357.94|359.96|357.76|0
1642022090000|2022-01-12 21:14:50|359.96|357.76|360.14|357.94|360.14|357.94|359.96|357.76|0
1642022100000|2022-01-12 21:15:00|360.32|358.12|360.32|358.12|360.32|358.12|360.32|358.12|0
1642022110000|2022-01-12 21:15:10|360.62|357.82|360.62|357.82|360.62|357.82|360.62|357.82|0
1642022120000|2022-01-12 21:15:20|360.44|357.64|360.35|357.55|360.44|357.64|360.26|357.46|0
1642022130000|2022-01-12 21:15:30|360.44|357.64|360.44|357.64|360.44|357.64|360.44|357.64|0
1642022140000|2022-01-12 21:15:40|360.26|357.46|360.26|357.46|360.26|357.46|360.26|357.46|0
1642022150000|2022-01-12 21:15:50|360.35|357.55|360.44|357.64|360.44|357.64|360.35|357.55|0
1642022160000|2022-01-12 21:16:00|360.26|357.46|360.44|357.64|360.44|357.64|360.26|357.46|0
1642022170000|2022-01-12 21:16:10|360.08|357.28|360.08|357.28|360.08|357.28|360.08|357.28|0
1642022180000|2022-01-12 21:16:20|359.9|357.1|359.81|357.01|359.9|357.1|359.72|356.92|0
1642022190000|2022-01-12 21:16:30|359.9|357.1|359.72|356.92|359.9|357.1|359.72|356.92|0
1642022200000|2022-01-12 21:16:40|359.81|357.01|359.9|357.1|359.9|357.1|359.81|357.01|0
1642022230000|2022-01-12 21:17:10|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1642022240000|2022-01-12 21:17:20|359.9|357.1|359.9|357.1|360.08|357.28|359.9|357.1|0
1642022270000|2022-01-12 21:17:50|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1642022280000|2022-01-12 21:18:00|359.9|357.1|359.9|357.1|359.9|357.1|359.9|357.1|0
1642022300000|2022-01-12 21:18:20|359.81|357.01|359.81|357.01|359.81|357.01|359.81|357.01|0
1642022310000|2022-01-12 21:18:30|359.9|357.1|359.9|357.1|359.9|357.1|359.9|357.1|0
1642022320000|2022-01-12 21:18:40|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1642022340000|2022-01-12 21:19:00|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1642022360000|2022-01-12 21:19:20|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1642022390000|2022-01-12 21:19:50|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1642022400000|2022-01-12 21:20:00|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1642022430000|2022-01-12 21:20:30|359.54|356.74|359.54|356.74|359.54|356.74|359.54|356.74|0
1642022440000|2022-01-12 21:20:40|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1642022490000|2022-01-12 21:21:30|359.9|357.1|359.9|357.1|359.9|357.1|359.9|357.1|0
1642022500000|2022-01-12 21:21:40|360.08|357.28|360.08|357.28|360.08|357.28|360.08|357.28|0
1642022550000|2022-01-12 21:22:30|360.44|357.64|360.44|357.64|360.44|357.64|360.44|357.64|0
1642022570000|2022-01-12 21:22:50|360.62|357.82|360.62|357.82|360.62|357.82|360.62|357.82|0
1642022580000|2022-01-12 21:23:00|360.44|357.64|360.44|357.64|360.44|357.64|360.44|357.64|0
1642022590000|2022-01-12 21:23:10|360.26|357.46|360.26|357.46|360.26|357.46|360.26|357.46|0
1642022620000|2022-01-12 21:23:40|360.08|357.28|360.26|357.46|360.26|357.46|360.08|357.28|0
1642022650000|2022-01-12 21:24:10|360.08|357.28|360.08|357.28|360.08|357.28|360.08|357.28|0
1642022660000|2022-01-12 21:24:20|359.9|357.1|359.9|357.1|359.9|357.1|359.9|357.1|0
1642022670000|2022-01-12 21:24:30|359.72|356.92|359.9|357.1|359.9|357.1|359.72|356.92|0
1642022680000|2022-01-12 21:24:40|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1642022730000|2022-01-12 21:25:30|359.54|356.74|359.36|356.56|359.54|356.74|359.36|356.56|0
1642022750000|2022-01-12 21:25:50|359.54|356.74|359.54|356.74|359.54|356.74|359.54|356.74|0
1642022770000|2022-01-12 21:26:10|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1642022820000|2022-01-12 21:27:00|359.45|356.65|359.54|356.74|359.54|356.74|359.45|356.65|0
1642022830000|2022-01-12 21:27:10|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1642022840000|2022-01-12 21:27:20|359.54|356.74|359.72|356.92|359.72|356.92|359.54|356.74|0
1642022850000|2022-01-12 21:27:30|359.54|356.74|359.36|356.56|359.54|356.74|359.36|356.56|0
1642022860000|2022-01-12 21:27:40|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1642022890000|2022-01-12 21:28:10|359.63|356.83|359.63|356.83|359.63|356.83|359.63|356.83|0
1642022900000|2022-01-12 21:28:20|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1642022910000|2022-01-12 21:28:30|359.54|356.74|359.54|356.74|359.54|356.74|359.54|356.74|0
1642022930000|2022-01-12 21:28:50|359.63|356.83|359.72|356.92|359.72|356.92|359.63|356.83|0
1642022990000|2022-01-12 21:29:50|359.54|356.74|359.54|356.74|359.54|356.74|359.54|356.74|0
1642023000000|2022-01-12 21:30:00|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1642023030000|2022-01-12 21:30:30|359.9|357.1|359.9|357.1|359.9|357.1|359.9|357.1|0
1642023050000|2022-01-12 21:30:50|360.08|357.28|360.44|357.64|360.44|357.64|360.08|357.28|0
1642023060000|2022-01-12 21:31:00|360.62|357.82|360.62|357.82|360.62|357.82|360.62|357.82|0
1642023090000|2022-01-12 21:31:30|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1642023100000|2022-01-12 21:31:40|360.44|357.64|360.43|357.63|360.44|357.64|360.43|357.63|0
1642023170000|2022-01-12 21:32:50|360.25|357.45|360.17|357.37|360.25|357.45|360.17|357.37|0
1642023180000|2022-01-12 21:33:00|360.25|357.45|360.07|357.27|360.25|357.45|360.07|357.27|0
1642023190000|2022-01-12 21:33:10|360.25|357.45|360.25|357.45|360.25|357.45|360.25|357.45|0
1642023200000|2022-01-12 21:33:20|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1642023210000|2022-01-12 21:33:30|360.25|357.45|360.25|357.45|360.35|357.55|360.25|357.45|0
1642023220000|2022-01-12 21:33:40|360.43|357.63|360.43|357.63|360.43|357.63|360.25|357.45|0
1642023230000|2022-01-12 21:33:50|360.25|357.45|360.61|357.81|360.61|357.81|360.25|357.45|0
1642023250000|2022-01-12 21:34:10|360.79|357.99|360.79|357.99|360.79|357.99|360.79|357.99|0
1642023290000|2022-01-12 21:34:50|360.61|357.81|360.43|357.63|360.61|357.81|360.43|357.63|0
1642023300000|2022-01-12 21:35:00|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1642023310000|2022-01-12 21:35:10|360.79|357.99|360.79|357.99|360.79|357.99|360.79|357.99|0
1642023320000|2022-01-12 21:35:20|360.71|357.91|360.79|357.99|360.97|358.17|360.71|357.91|0
1642023330000|2022-01-12 21:35:30|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1642023360000|2022-01-12 21:36:00|360.79|357.99|360.79|357.99|360.79|357.99|360.79|357.99|0
1642023380000|2022-01-12 21:36:20|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1642023410000|2022-01-12 21:36:50|360.97|358.17|360.97|358.17|360.97|358.17|360.97|358.17|0
1642023420000|2022-01-12 21:37:00|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1642023440000|2022-01-12 21:37:20|360.97|358.17|361.15|358.35|361.15|358.35|360.97|358.17|0
1642023460000|2022-01-12 21:37:40|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1642023480000|2022-01-12 21:38:00|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1642023490000|2022-01-12 21:38:10|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1642023500000|2022-01-12 21:38:20|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1642023520000|2022-01-12 21:38:40|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1642023530000|2022-01-12 21:38:50|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1642023560000|2022-01-12 21:39:20|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1642023570000|2022-01-12 21:39:30|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1642023640000|2022-01-12 21:40:40|361.25|358.45|361.15|358.35|361.25|358.45|361.15|358.35|0
1642023650000|2022-01-12 21:40:50|361.33|358.53|361.51|358.71|361.51|358.71|361.33|358.53|0
1642023710000|2022-01-12 21:41:50|361.33|358.53|361.33|358.53|361.51|358.71|361.33|358.53|0
1642023760000|2022-01-12 21:42:40|361.51|358.71|361.33|358.53|361.51|358.71|361.33|358.53|0
1642023770000|2022-01-12 21:42:50|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1642023900000|2022-01-12 21:45:00|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1642023940000|2022-01-12 21:45:40|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1642023950000|2022-01-12 21:45:50|361.42|358.62|361.51|358.71|361.51|358.71|361.33|358.53|0
1642024060000|2022-01-12 21:47:40|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1642024120000|2022-01-12 21:48:40|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1642024160000|2022-01-12 21:49:20|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1642024200000|2022-01-12 21:50:00|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1642024240000|2022-01-12 21:50:40|360.97|358.17|360.97|358.17|360.97|358.17|360.97|358.17|0
1642024280000|2022-01-12 21:51:20|361.15|358.35|360.97|358.17|361.15|358.35|360.97|358.17|0
1642024290000|2022-01-12 21:51:30|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1642024310000|2022-01-12 21:51:50|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1642024320000|2022-01-12 21:52:00|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1642024400000|2022-01-12 21:53:20|361.33|358.53|361.51|358.71|361.51|358.71|361.33|358.53|0
1642024440000|2022-01-12 21:54:00|361.42|358.62|361.51|358.71|361.51|358.71|361.42|358.62|0
1642024510000|2022-01-12 21:55:10|361.69|358.89|361.87|359.07|361.87|359.07|361.69|358.89|0
1642024520000|2022-01-12 21:55:20|362.05|359.25|361.87|359.07|362.05|359.25|361.87|359.07|0
1642024530000|2022-01-12 21:55:30|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1642024540000|2022-01-12 21:55:40|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1642024550000|2022-01-12 21:55:50|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1642024570000|2022-01-12 21:56:10|362.23|359.43|362.23|359.43|362.23|359.43|362.23|359.43|0
1642024580000|2022-01-12 21:56:20|362.41|359.61|362.59|359.79|362.59|359.79|362.41|359.61|0
1642024590000|2022-01-12 21:56:30|362.77|359.97|362.77|359.97|362.77|359.97|362.77|359.97|0
1642024600000|2022-01-12 21:56:40|362.68|359.88|362.68|359.88|362.68|359.88|362.68|359.88|0
1642024610000|2022-01-12 21:56:50|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1642024620000|2022-01-12 21:57:00|362.41|359.61|362.41|359.61|362.41|359.61|362.41|359.61|0
1642024660000|2022-01-12 21:57:40|362.59|359.79|362.41|359.61|362.59|359.79|362.41|359.61|0
1642024690000|2022-01-12 21:58:10|362.59|359.79|362.77|359.97|362.77|359.97|362.59|359.79|0
1642024700000|2022-01-12 21:58:20|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1642024730000|2022-01-12 21:58:50|362.77|359.97|362.95|360.15|362.95|360.15|362.77|359.97|0
1642024740000|2022-01-12 21:59:00|363.13|360.33|363.13|360.33|363.22|360.42|363.13|360.33|0
1642024750000|2022-01-12 21:59:10|362.77|359.97|362.95|360.15|362.95|360.15|362.77|359.97|0
1642024760000|2022-01-12 21:59:20|363.13|360.33|363.13|360.33|363.13|360.33|362.95|360.15|0
1642024770000|2022-01-12 21:59:30|362.95|360.15|362.95|360.15|362.95|360.15|362.95|360.15|0
1642024780000|2022-01-12 21:59:40|362.77|359.97|362.77|359.97|362.77|359.97|362.77|359.97|0
1642024790000|2022-01-12 21:59:50|362.59|359.79|362.5|359.7|362.59|359.79|362.14|359.34|0
1642024800000|2022-01-12 22:00:00|362.57|359.77|362.49|359.69|362.62|359.82|362.49|359.69|0
1642024810000|2022-01-12 22:00:10|362.62|359.82|362.57|359.77|362.62|359.82|362.57|359.77|0
1642024830000|2022-01-12 22:00:30|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1642024850000|2022-01-12 22:00:50|362.62|359.82|362.62|359.82|362.62|359.82|362.62|359.82|0
1642024860000|2022-01-12 22:01:00|362.49|359.69|362.49|359.69|362.49|359.69|362.49|359.69|0
1642024870000|2022-01-12 22:01:10|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1642024880000|2022-01-12 22:01:20|362.31|359.51|362.52|359.72|362.52|359.72|362.31|359.51|0
1642024890000|2022-01-12 22:01:30|362.12|359.32|362.1|359.3|362.12|359.32|362.1|359.3|0
1642024900000|2022-01-12 22:01:40|362.36|359.56|362.7|359.9|362.7|359.9|362.36|359.56|0
1642024910000|2022-01-12 22:01:50|362.65|359.85|362.65|359.85|362.67|359.87|362.65|359.85|0
1642024930000|2022-01-12 22:02:10|362.64|359.84|362.64|359.84|362.64|359.84|362.64|359.84|0
1642024980000|2022-01-12 22:03:00|362.62|359.82|362.62|359.82|362.62|359.82|362.62|359.82|0
1642024990000|2022-01-12 22:03:10|362.64|359.84|362.64|359.84|362.64|359.84|362.64|359.84|0
1642025010000|2022-01-12 22:03:30|362.62|359.82|362.62|359.82|362.62|359.82|362.62|359.82|0
1642025020000|2022-01-12 22:03:40|362.64|359.84|362.54|359.74|362.64|359.84|362.54|359.74|0
1642025050000|2022-01-12 22:04:10|362.72|359.92|362.72|359.92|362.72|359.92|362.72|359.92|0
1642025080000|2022-01-12 22:04:40|362.75|359.95|362.75|359.95|362.75|359.95|362.75|359.95|0
1642025100000|2022-01-12 22:05:00|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1642025120000|2022-01-12 22:05:20|362.75|359.95|362.7|359.9|362.75|359.95|362.7|359.9|0
1642025190000|2022-01-12 22:06:30|362.75|359.95|362.75|359.95|362.75|359.95|362.75|359.95|0
1642025220000|2022-01-12 22:07:00|362.64|359.84|362.64|359.84|362.64|359.84|362.64|359.84|0
1642025230000|2022-01-12 22:07:10|362.75|359.95|362.75|359.95|362.75|359.95|362.75|359.95|0
1642025330000|2022-01-12 22:08:50|362.7|359.9|362.7|359.9|362.7|359.9|362.7|359.9|0
1642025440000|2022-01-12 22:10:40|362.56|359.76|362.7|359.9|362.7|359.9|362.56|359.76|0
1642025500000|2022-01-12 22:11:40|362.64|359.84|362.64|359.84|362.64|359.84|362.64|359.84|0
1642025520000|2022-01-12 22:12:00|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1642025620000|2022-01-12 22:13:40|362.54|359.74|362.54|359.74|362.54|359.74|362.54|359.74|0
1642025650000|2022-01-12 22:14:10|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1642025660000|2022-01-12 22:14:20|362.48|359.68|362.64|359.84|362.64|359.84|362.48|359.68|0
1642025670000|2022-01-12 22:14:30|362.62|359.82|362.62|359.82|362.62|359.82|362.62|359.82|0
1642025720000|2022-01-12 22:15:20|362.56|359.76|362.62|359.82|362.62|359.82|362.56|359.76|0
1642025750000|2022-01-12 22:15:50|362.64|359.84|362.64|359.84|362.64|359.84|362.64|359.84|0
1642025760000|2022-01-12 22:16:00|362.62|359.82|362.62|359.82|362.62|359.82|362.62|359.82|0
1642025790000|2022-01-12 22:16:30|362.64|359.84|362.64|359.84|362.64|359.84|362.64|359.84|0
1642025830000|2022-01-12 22:17:10|362.54|359.74|362.54|359.74|362.54|359.74|362.54|359.74|0
1642025840000|2022-01-12 22:17:20|362.64|359.84|362.56|359.76|362.64|359.84|362.56|359.76|0
1642025850000|2022-01-12 22:17:30|362.54|359.74|362.43|359.63|362.54|359.74|362.43|359.63|0
1642025860000|2022-01-12 22:17:40|362.4|359.6|362.4|359.6|362.4|359.6|362.4|359.6|0
1642025870000|2022-01-12 22:17:50|362.54|359.74|362.54|359.74|362.54|359.74|362.54|359.74|0
1642025880000|2022-01-12 22:18:00|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1642025950000|2022-01-12 22:19:10|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1642025980000|2022-01-12 22:19:40|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1642026070000|2022-01-12 22:21:10|362.54|359.74|362.54|359.74|362.54|359.74|362.54|359.74|0
1642026110000|2022-01-12 22:21:50|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1642026120000|2022-01-12 22:22:00|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1642026330000|2022-01-12 22:25:30|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1642026420000|2022-01-12 22:27:00|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1642026430000|2022-01-12 22:27:10|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1642026440000|2022-01-12 22:27:20|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1642026500000|2022-01-12 22:28:20|362.69|359.89|362.69|359.89|362.69|359.89|362.69|359.89|0
1642026510000|2022-01-12 22:28:30|362.64|359.84|362.67|359.87|362.69|359.89|362.59|359.79|0
1642026520000|2022-01-12 22:28:40|362.69|359.89|362.61|359.81|362.69|359.89|362.61|359.81|0
1642026530000|2022-01-12 22:28:50|362.59|359.79|362.56|359.76|362.59|359.79|362.56|359.76|0
1642026540000|2022-01-12 22:29:00|362.67|359.87|362.66|359.86|362.67|359.87|362.66|359.86|0
1642026550000|2022-01-12 22:29:10|362.64|359.84|362.64|359.84|362.64|359.84|362.64|359.84|0
1642026560000|2022-01-12 22:29:20|362.66|359.86|362.64|359.84|362.66|359.86|362.64|359.84|0
1642026570000|2022-01-12 22:29:30|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1642026600000|2022-01-12 22:30:00|362.64|359.84|362.56|359.76|362.64|359.84|362.56|359.76|0
1642026630000|2022-01-12 22:30:30|362.64|359.84|362.64|359.84|362.64|359.84|362.64|359.84|0
1642026680000|2022-01-12 22:31:20|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1642026770000|2022-01-12 22:32:50|362.69|359.89|362.69|359.89|362.69|359.89|362.69|359.89|0
1642026780000|2022-01-12 22:33:00|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1642026840000|2022-01-12 22:34:00|362.69|359.89|362.69|359.89|362.69|359.89|362.69|359.89|0
1642026870000|2022-01-12 22:34:30|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1642026880000|2022-01-12 22:34:40|362.55|359.75|362.66|359.86|362.66|359.86|362.55|359.75|0
1642026910000|2022-01-12 22:35:10|362.71|359.91|362.71|359.91|362.71|359.91|362.71|359.91|0
1642026930000|2022-01-12 22:35:30|362.82|360.02|362.82|360.02|362.82|360.02|362.82|360.02|0
1642027150000|2022-01-12 22:39:10|362.79|359.99|362.79|359.99|362.79|359.99|362.79|359.99|0
1642027160000|2022-01-12 22:39:20|362.82|360.02|362.82|360.02|362.82|360.02|362.82|360.02|0
1642027370000|2022-01-12 22:42:50|362.79|359.99|362.82|360.02|362.82|360.02|362.79|359.99|0
1642027420000|2022-01-12 22:43:40|362.69|359.89|362.69|359.89|362.69|359.89|362.69|359.89|0
1642027460000|2022-01-12 22:44:20|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1642027500000|2022-01-12 22:45:00|362.77|359.97|362.77|359.97|362.77|359.97|362.77|359.97|0
1642027630000|2022-01-12 22:47:10|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1642027670000|2022-01-12 22:47:50|362.77|359.97|362.77|359.97|362.77|359.97|362.77|359.97|0
1642027690000|2022-01-12 22:48:10|362.71|359.91|362.71|359.91|362.71|359.91|362.71|359.91|0
1642027730000|2022-01-12 22:48:50|362.77|359.97|362.77|359.97|362.77|359.97|362.77|359.97|0
1642027750000|2022-01-12 22:49:10|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1642027830000|2022-01-12 22:50:30|362.71|359.91|362.71|359.91|362.71|359.91|362.71|359.91|0
1642027850000|2022-01-12 22:50:50|362.69|359.89|362.69|359.89|362.69|359.89|362.69|359.89|0
1642028080000|2022-01-12 22:54:40|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1642028100000|2022-01-12 22:55:00|362.71|359.91|362.71|359.91|362.71|359.91|362.71|359.91|0
1642028220000|2022-01-12 22:57:00|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1642028230000|2022-01-12 22:57:10|362.68|359.88|362.68|359.88|362.68|359.88|362.68|359.88|0
1642028390000|2022-01-12 22:59:50|362.76|359.96|362.76|359.96|362.76|359.96|362.76|359.96|0
1642028400000|2022-01-12 23:00:00|362.3|359.5|362.48|359.68|362.48|359.68|362.3|359.5|0
1642028410000|2022-01-12 23:00:10|362.57|359.77|362.3|359.5|362.57|359.77|362.3|359.5|0
1642028420000|2022-01-12 23:00:20|362.57|359.77|362.93|360.13|362.93|360.13|362.57|359.77|0
1642028430000|2022-01-12 23:00:30|363.2|360.4|362.84|360.04|363.2|360.4|362.84|360.04|0
1642028440000|2022-01-12 23:00:40|362.93|360.13|362.57|359.77|362.93|360.13|362.57|359.77|0
1642028450000|2022-01-12 23:00:50|362.48|359.68|362.75|359.95|362.75|359.95|362.48|359.68|0
1642028460000|2022-01-12 23:01:00|362.57|359.77|362.57|359.77|362.57|359.77|362.48|359.68|0
1642028470000|2022-01-12 23:01:10|362.48|359.68|362.39|359.59|362.57|359.77|362.39|359.59|0
1642028480000|2022-01-12 23:01:20|362.21|359.41|362.57|359.77|362.57|359.77|362.21|359.41|0
1642028490000|2022-01-12 23:01:30|362.75|359.95|362.93|360.13|362.93|360.13|362.57|359.77|0
1642028500000|2022-01-12 23:01:40|363.11|360.31|363.11|360.31|363.11|360.31|362.93|360.13|0
1642028510000|2022-01-12 23:01:50|363.02|360.22|362.93|360.13|363.02|360.22|362.93|360.13|0
1642028520000|2022-01-12 23:02:00|363.02|360.22|363.29|360.49|363.29|360.49|363.02|360.22|0
1642028530000|2022-01-12 23:02:10|363.11|360.31|362.93|360.13|363.11|360.31|362.93|360.13|0
1642028540000|2022-01-12 23:02:20|362.75|359.95|362.57|359.77|362.75|359.95|362.57|359.77|0
1642028550000|2022-01-12 23:02:30|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1642028560000|2022-01-12 23:02:40|362.3|359.5|362.57|359.77|362.57|359.77|362.3|359.5|0
1642028570000|2022-01-12 23:02:50|362.39|359.59|362.21|359.41|362.39|359.59|362.21|359.41|0
1642028580000|2022-01-12 23:03:00|362.57|359.77|362.3|359.5|362.57|359.77|362.3|359.5|0
1642028590000|2022-01-12 23:03:10|362.21|359.41|362.21|359.41|362.21|359.41|362.12|359.32|0
1642028600000|2022-01-12 23:03:20|362.3|359.5|362.39|359.59|362.39|359.59|362.3|359.5|0
1642028620000|2022-01-12 23:03:40|362.21|359.41|362.39|359.59|362.39|359.59|362.21|359.41|0
1642028660000|2022-01-12 23:04:20|362.21|359.41|362.03|359.23|362.21|359.41|362.03|359.23|0
1642028670000|2022-01-12 23:04:30|361.85|359.05|361.76|358.96|361.85|359.05|361.76|358.96|0
1642028680000|2022-01-12 23:04:40|361.85|359.05|362.03|359.23|362.03|359.23|361.84|359.04|0
1642028690000|2022-01-12 23:04:50|362.21|359.41|362.12|359.32|362.21|359.41|362.12|359.32|0
1642028700000|2022-01-12 23:05:00|362.21|359.41|362.21|359.41|362.21|359.41|362.21|359.41|0
1642028720000|2022-01-12 23:05:20|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1642028730000|2022-01-12 23:05:30|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1642028740000|2022-01-12 23:05:40|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1642028750000|2022-01-12 23:05:50|362.21|359.41|362.21|359.41|362.21|359.41|362.21|359.41|0
1642028780000|2022-01-12 23:06:20|362.39|359.59|362.57|359.77|362.57|359.77|362.39|359.59|0
1642028790000|2022-01-12 23:06:30|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1642028800000|2022-01-12 23:06:40|362.21|359.41|362.21|359.41|362.21|359.41|362.21|359.41|0
1642028810000|2022-01-12 23:06:50|362.2|359.4|362.75|359.95|362.75|359.95|362.2|359.4|0
1642028830000|2022-01-12 23:07:10|362.84|360.04|362.84|360.04|362.84|360.04|362.84|360.04|0
1642028840000|2022-01-12 23:07:20|362.75|359.95|362.66|359.86|362.75|359.95|362.66|359.86|0
1642028850000|2022-01-12 23:07:30|362.57|359.77|362.57|359.77|362.57|359.77|362.57|359.77|0
1642028860000|2022-01-12 23:07:40|362.66|359.86|362.75|359.95|362.75|359.95|362.66|359.86|0
1642028890000|2022-01-12 23:08:10|362.93|360.13|362.93|360.13|362.93|360.13|362.93|360.13|0
1642028910000|2022-01-12 23:08:30|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1642028920000|2022-01-12 23:08:40|362.93|360.13|362.93|360.13|362.93|360.13|362.93|360.13|0
1642028930000|2022-01-12 23:08:50|362.75|359.95|362.75|359.95|362.75|359.95|362.75|359.95|0
1642028940000|2022-01-12 23:09:00|362.93|360.13|362.75|359.95|362.93|360.13|362.75|359.95|0
1642028960000|2022-01-12 23:09:20|362.57|359.77|362.57|359.77|362.57|359.77|362.57|359.77|0
1642028970000|2022-01-12 23:09:30|362.56|359.76|362.93|360.13|362.93|360.13|362.56|359.76|0
1642028980000|2022-01-12 23:09:40|362.75|359.95|362.75|359.95|362.75|359.95|362.75|359.95|0
1642029000000|2022-01-12 23:10:00|362.56|359.76|362.75|359.95|362.75|359.95|362.56|359.76|0
1642029010000|2022-01-12 23:10:10|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1642029020000|2022-01-12 23:10:20|362.66|359.86|362.75|359.95|362.75|359.95|362.66|359.86|0
1642029040000|2022-01-12 23:10:40|362.84|360.04|362.75|359.95|362.84|360.04|362.75|359.95|0
1642029060000|2022-01-12 23:11:00|362.74|359.94|362.93|360.13|362.93|360.13|362.74|359.94|0
1642029070000|2022-01-12 23:11:10|363.11|360.31|362.93|360.13|363.11|360.31|362.93|360.13|0
1642029100000|2022-01-12 23:11:40|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1642029150000|2022-01-12 23:12:30|363.2|360.4|363.2|360.4|363.2|360.4|363.2|360.4|0
1642029160000|2022-01-12 23:12:40|363.29|360.49|363.29|360.49|363.29|360.49|363.11|360.31|0
1642029170000|2022-01-12 23:12:50|363.11|360.31|363.29|360.49|363.29|360.49|363.11|360.31|0
1642029180000|2022-01-12 23:13:00|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1642029190000|2022-01-12 23:13:10|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1642029280000|2022-01-12 23:14:40|362.74|359.94|363.1|360.3|363.1|360.3|362.74|359.94|0
1642029290000|2022-01-12 23:14:50|363.02|360.22|362.92|360.12|363.02|360.22|362.92|360.12|0
1642029310000|2022-01-12 23:15:10|363.1|360.3|363.02|360.22|363.1|360.3|362.92|360.12|0
1642029330000|2022-01-12 23:15:30|363.1|360.3|363.1|360.3|363.1|360.3|363.1|360.3|0
1642029360000|2022-01-12 23:16:00|363.29|360.49|363.1|360.3|363.29|360.49|363.1|360.3|0
1642029370000|2022-01-12 23:16:10|363.2|360.4|363.1|360.3|363.2|360.4|363.1|360.3|0
1642029390000|2022-01-12 23:16:30|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1642029400000|2022-01-12 23:16:40|363.1|360.3|363.1|360.3|363.1|360.3|363.1|360.3|0
1642029410000|2022-01-12 23:16:50|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1642029420000|2022-01-12 23:17:00|362.84|360.04|362.74|359.94|362.84|360.04|362.74|359.94|0
1642029430000|2022-01-12 23:17:10|363.1|360.3|363.1|360.3|363.1|360.3|363.1|360.3|0
1642029440000|2022-01-12 23:17:20|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1642029470000|2022-01-12 23:17:50|362.84|360.04|362.74|359.94|362.84|360.04|362.74|359.94|0
1642029480000|2022-01-12 23:18:00|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1642029500000|2022-01-12 23:18:20|363.1|360.3|363.1|360.3|363.1|360.3|363.1|360.3|0
1642029520000|2022-01-12 23:18:40|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1642029550000|2022-01-12 23:19:10|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1642029570000|2022-01-12 23:19:30|362.84|360.04|362.92|360.12|362.92|360.12|362.74|359.94|0
1642029580000|2022-01-12 23:19:40|362.84|360.04|362.84|360.04|362.84|360.04|362.84|360.04|0
1642029590000|2022-01-12 23:19:50|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1642029600000|2022-01-12 23:20:00|362.66|359.86|362.56|359.76|362.66|359.86|362.56|359.76|0
1642029630000|2022-01-12 23:20:30|362.38|359.58|362.38|359.58|362.38|359.58|362.38|359.58|0
1642029640000|2022-01-12 23:20:40|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1642029670000|2022-01-12 23:21:10|362.11|359.31|362.02|359.22|362.11|359.31|362.02|359.22|0
1642029680000|2022-01-12 23:21:20|362.2|359.4|362.2|359.4|362.2|359.4|362.11|359.31|0
1642029690000|2022-01-12 23:21:30|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1642029700000|2022-01-12 23:21:40|362.11|359.31|362.11|359.31|362.2|359.4|362.11|359.31|0
1642029710000|2022-01-12 23:21:50|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1642029720000|2022-01-12 23:22:00|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1642029730000|2022-01-12 23:22:10|361.93|359.13|362.02|359.22|362.02|359.22|361.93|359.13|0
1642029750000|2022-01-12 23:22:30|362.2|359.4|362.11|359.31|362.2|359.4|362.11|359.31|0
1642029770000|2022-01-12 23:22:50|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1642029780000|2022-01-12 23:23:00|362.02|359.22|362.2|359.4|362.2|359.4|362.02|359.22|0
1642029790000|2022-01-12 23:23:10|362.11|359.31|362.02|359.22|362.11|359.31|362.02|359.22|0
1642029820000|2022-01-12 23:23:40|361.93|359.13|361.84|359.04|361.93|359.13|361.84|359.04|0
1642029890000|2022-01-12 23:24:50|361.75|358.95|361.84|359.04|361.84|359.04|361.75|358.95|0
1642029900000|2022-01-12 23:25:00|361.75|358.95|361.66|358.86|361.75|358.95|361.66|358.86|0
1642029920000|2022-01-12 23:25:20|361.84|359.04|361.75|358.95|361.84|359.04|361.75|358.95|0
1642029930000|2022-01-12 23:25:30|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1642029960000|2022-01-12 23:26:00|361.75|358.95|362.02|359.22|362.02|359.22|361.75|358.95|0
1642030000000|2022-01-12 23:26:40|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1642030010000|2022-01-12 23:26:50|362.29|359.49|362.38|359.58|362.38|359.58|362.29|359.49|0
1642030020000|2022-01-12 23:27:00|362.2|359.4|362.2|359.4|362.38|359.58|362.2|359.4|0
1642030030000|2022-01-12 23:27:10|362.38|359.58|362.2|359.4|362.38|359.58|362.2|359.4|0
1642030050000|2022-01-12 23:27:30|362.11|359.31|362.2|359.4|362.2|359.4|362.11|359.31|0
1642030060000|2022-01-12 23:27:40|362.11|359.31|362.2|359.4|362.2|359.4|362.11|359.31|0
1642030070000|2022-01-12 23:27:50|362.02|359.22|361.93|359.13|362.02|359.22|361.93|359.13|0
1642030080000|2022-01-12 23:28:00|362.02|359.22|362.02|359.22|362.02|359.22|361.93|359.13|0
1642030110000|2022-01-12 23:28:30|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1642030140000|2022-01-12 23:29:00|362.74|359.94|363.1|360.3|363.1|360.3|362.74|359.94|0
1642030150000|2022-01-12 23:29:10|363.28|360.48|363.28|360.48|363.28|360.48|363.28|360.48|0
1642030160000|2022-01-12 23:29:20|363.1|360.3|363.28|360.48|363.28|360.48|363.1|360.3|0
1642030170000|2022-01-12 23:29:30|362.92|360.12|363.1|360.3|363.1|360.3|362.92|360.12|0
1642030180000|2022-01-12 23:29:40|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1642030190000|2022-01-12 23:29:50|363.01|360.21|363.01|360.21|363.01|360.21|362.92|360.12|0
1642030200000|2022-01-12 23:30:00|362.74|359.94|362.92|360.12|362.92|360.12|362.74|359.94|0
1642030210000|2022-01-12 23:30:10|362.74|359.94|362.65|359.85|362.74|359.94|362.56|359.76|0
1642030220000|2022-01-12 23:30:20|362.74|359.94|362.92|360.12|362.92|360.12|362.74|359.94|0
1642030230000|2022-01-12 23:30:30|362.83|360.03|362.92|360.12|362.92|360.12|362.83|360.03|0
1642030240000|2022-01-12 23:30:40|362.83|360.03|362.83|360.03|362.83|360.03|362.83|360.03|0
1642030250000|2022-01-12 23:30:50|362.65|359.85|362.56|359.76|362.74|359.94|362.56|359.76|0
1642030260000|2022-01-12 23:31:00|362.38|359.58|362.56|359.76|362.56|359.76|362.38|359.58|0
1642030270000|2022-01-12 23:31:10|362.38|359.58|362.2|359.4|362.47|359.67|362.2|359.4|0
1642030280000|2022-01-12 23:31:20|362.11|359.31|362.11|359.31|362.11|359.31|362.11|359.31|0
1642030290000|2022-01-12 23:31:30|362.02|359.22|362.2|359.4|362.2|359.4|362.02|359.22|0
1642030300000|2022-01-12 23:31:40|362.38|359.58|362.38|359.58|362.38|359.58|362.38|359.58|0
1642030310000|2022-01-12 23:31:50|362.29|359.49|362.29|359.49|362.29|359.49|362.02|359.22|0
1642030320000|2022-01-12 23:32:00|362.2|359.4|362.11|359.31|362.2|359.4|362.11|359.31|0
1642030330000|2022-01-12 23:32:10|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1642030340000|2022-01-12 23:32:20|362.11|359.31|362.11|359.31|362.11|359.31|362.11|359.31|0
1642030350000|2022-01-12 23:32:30|362.2|359.4|362.11|359.31|362.2|359.4|362.11|359.31|0
1642030360000|2022-01-12 23:32:40|362.2|359.4|362.11|359.31|362.2|359.4|362.11|359.31|0
1642030370000|2022-01-12 23:32:50|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1642030390000|2022-01-12 23:33:10|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1642030400000|2022-01-12 23:33:20|362.56|359.76|362.38|359.58|362.56|359.76|362.38|359.58|0
1642030410000|2022-01-12 23:33:30|362.56|359.76|362.83|360.03|362.83|360.03|362.56|359.76|0
1642030420000|2022-01-12 23:33:40|362.92|360.12|362.74|359.94|362.92|360.12|362.74|359.94|0
1642030430000|2022-01-12 23:33:50|362.92|360.12|362.92|360.12|363.1|360.3|362.92|360.12|0
1642030440000|2022-01-12 23:34:00|363.01|360.21|363.1|360.3|363.1|360.3|363.01|360.21|0
1642030450000|2022-01-12 23:34:10|363.01|360.21|362.92|360.12|363.01|360.21|362.92|360.12|0
1642030460000|2022-01-12 23:34:20|362.83|360.03|363.01|360.21|363.01|360.21|362.83|360.03|0
1642030470000|2022-01-12 23:34:30|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1642030480000|2022-01-12 23:34:40|362.83|360.03|362.74|359.94|362.92|360.12|362.74|359.94|0
1642030490000|2022-01-12 23:34:50|362.65|359.85|362.74|359.94|362.74|359.94|362.65|359.85|0
1642030500000|2022-01-12 23:35:00|362.56|359.76|362.74|359.94|362.74|359.94|362.56|359.76|0
1642030510000|2022-01-12 23:35:10|362.92|360.12|362.74|359.94|362.92|360.12|362.74|359.94|0
1642030520000|2022-01-12 23:35:20|362.83|360.03|362.83|360.03|362.83|360.03|362.83|360.03|0
1642030530000|2022-01-12 23:35:30|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1642030540000|2022-01-12 23:35:40|362.56|359.76|362.38|359.58|362.56|359.76|362.38|359.58|0
1642030550000|2022-01-12 23:35:50|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1642030560000|2022-01-12 23:36:00|362.01|359.21|361.75|358.95|362.01|359.21|361.75|358.95|0
1642030570000|2022-01-12 23:36:10|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1642030580000|2022-01-12 23:36:20|361.57|358.77|361.57|358.77|361.57|358.77|361.47|358.67|0
1642030590000|2022-01-12 23:36:30|361.65|358.85|361.57|358.77|361.65|358.85|361.47|358.67|0
1642030600000|2022-01-12 23:36:40|361.75|358.95|361.65|358.85|361.75|358.95|361.65|358.85|0
1642030610000|2022-01-12 23:36:50|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1642030620000|2022-01-12 23:37:00|361.75|358.95|361.65|358.85|361.83|359.03|361.65|358.85|0
1642030630000|2022-01-12 23:37:10|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1642030640000|2022-01-12 23:37:20|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1642030650000|2022-01-12 23:37:30|362.11|359.31|362.38|359.58|362.38|359.58|362.11|359.31|0
1642030660000|2022-01-12 23:37:40|362.29|359.49|362.11|359.31|362.29|359.49|362.11|359.31|0
1642030670000|2022-01-12 23:37:50|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1642030680000|2022-01-12 23:38:00|361.93|359.13|362.19|359.39|362.19|359.39|361.93|359.13|0
1642030700000|2022-01-12 23:38:20|362.37|359.57|362.19|359.39|362.37|359.57|362.19|359.39|0
1642030710000|2022-01-12 23:38:30|362.37|359.57|362.19|359.39|362.37|359.57|362.19|359.39|0
1642030730000|2022-01-12 23:38:50|362.37|359.57|362.37|359.57|362.37|359.57|362.37|359.57|0
1642030740000|2022-01-12 23:39:00|362.29|359.49|362.29|359.49|362.29|359.49|362.29|359.49|0
1642030750000|2022-01-12 23:39:10|362.19|359.39|362.29|359.49|362.37|359.57|362.19|359.39|0
1642030760000|2022-01-12 23:39:20|362.19|359.39|362.01|359.21|362.19|359.39|362.01|359.21|0
1642030780000|2022-01-12 23:39:40|362.11|359.31|362.19|359.39|362.19|359.39|362.11|359.31|0
1642030800000|2022-01-12 23:40:00|362.11|359.31|362.01|359.21|362.11|359.31|362.01|359.21|0
1642030810000|2022-01-12 23:40:10|362.11|359.31|362.01|359.21|362.11|359.31|362.01|359.21|0
1642030830000|2022-01-12 23:40:30|362.19|359.39|362.19|359.39|362.29|359.49|362.19|359.39|0
1642030840000|2022-01-12 23:40:40|362.37|359.57|362.37|359.57|362.37|359.57|362.37|359.57|0
1642030850000|2022-01-12 23:40:50|362.55|359.75|362.55|359.75|362.55|359.75|362.55|359.75|0
1642030860000|2022-01-12 23:41:00|362.74|359.94|362.37|359.57|362.74|359.94|362.37|359.57|0
1642030870000|2022-01-12 23:41:10|362.19|359.39|362.19|359.39|362.19|359.39|362.19|359.39|0
1642030880000|2022-01-12 23:41:20|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1642030890000|2022-01-12 23:41:30|361.93|359.13|361.83|359.03|361.93|359.13|361.83|359.03|0
1642030900000|2022-01-12 23:41:40|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1642030910000|2022-01-12 23:41:50|362.19|359.39|362.19|359.39|362.19|359.39|362.19|359.39|0
1642030920000|2022-01-12 23:42:00|362.55|359.75|362.19|359.39|362.55|359.75|362.19|359.39|0
1642030930000|2022-01-12 23:42:10|362.29|359.49|362.47|359.67|362.47|359.67|362.29|359.49|0
1642030940000|2022-01-12 23:42:20|362.37|359.57|362.47|359.67|362.47|359.67|362.37|359.57|0
1642030950000|2022-01-12 23:42:30|362.37|359.57|362.55|359.75|362.55|359.75|362.37|359.57|0
1642030960000|2022-01-12 23:42:40|362.65|359.85|362.73|359.93|362.73|359.93|362.65|359.85|0
1642030970000|2022-01-12 23:42:50|362.92|360.12|362.92|360.12|362.92|360.12|362.92|360.12|0
1642030980000|2022-01-12 23:43:00|362.91|360.11|362.91|360.11|362.91|360.11|362.91|360.11|0
1642030990000|2022-01-12 23:43:10|362.73|359.93|362.91|360.11|362.91|360.11|362.73|359.93|0
1642031000000|2022-01-12 23:43:20|362.83|360.03|362.73|359.93|362.83|360.03|362.73|359.93|0
1642031020000|2022-01-12 23:43:40|362.91|360.11|362.91|360.11|362.91|360.11|362.83|360.03|0
1642031030000|2022-01-12 23:43:50|362.73|359.93|362.91|360.11|362.91|360.11|362.73|359.93|0
1642031040000|2022-01-12 23:44:00|362.83|360.03|363.1|360.3|363.1|360.3|362.83|360.03|0
1642031060000|2022-01-12 23:44:20|363.28|360.48|363.28|360.48|363.28|360.48|363.28|360.48|0
1642031070000|2022-01-12 23:44:30|363.46|360.66|363.46|360.66|363.64|360.84|363.46|360.66|0
1642031080000|2022-01-12 23:44:40|363.28|360.48|363.28|360.48|363.28|360.48|363.28|360.48|0
1642031100000|2022-01-12 23:45:00|363.09|360.29|362.83|360.03|363.09|360.29|362.83|360.03|0
1642031110000|2022-01-12 23:45:10|362.73|359.93|363.28|360.48|363.28|360.48|362.73|359.93|0
1642031120000|2022-01-12 23:45:20|362.83|360.03|362.83|360.03|362.83|360.03|362.83|360.03|0
1642031130000|2022-01-12 23:45:30|362.91|360.11|362.91|360.11|362.91|360.11|362.91|360.11|0
1642031140000|2022-01-12 23:45:40|363.01|360.21|362.91|360.11|363.09|360.29|362.91|360.11|0
1642031150000|2022-01-12 23:45:50|362.83|360.03|362.91|360.11|362.91|360.11|362.83|360.03|0
1642031170000|2022-01-12 23:46:10|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1642031180000|2022-01-12 23:46:20|362.55|359.75|362.55|359.75|362.55|359.75|362.55|359.75|0
1642031190000|2022-01-12 23:46:30|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1642031200000|2022-01-12 23:46:40|362.65|359.85|362.55|359.75|362.65|359.85|362.55|359.75|0
1642031210000|2022-01-12 23:46:50|362.47|359.67|362.55|359.75|362.55|359.75|362.37|359.57|0
1642031220000|2022-01-12 23:47:00|362.37|359.57|362.19|359.39|362.37|359.57|362.19|359.39|0
1642031230000|2022-01-12 23:47:10|362.37|359.57|362.37|359.57|362.37|359.57|362.37|359.57|0
1642031240000|2022-01-12 23:47:20|362.19|359.39|362.37|359.57|362.37|359.57|362.19|359.39|0
1642031250000|2022-01-12 23:47:30|362.55|359.75|362.37|359.57|362.55|359.75|362.37|359.57|0
1642031260000|2022-01-12 23:47:40|362.47|359.67|362.37|359.57|362.47|359.67|362.37|359.57|0
1642031270000|2022-01-12 23:47:50|362.55|359.75|362.37|359.57|362.55|359.75|362.37|359.57|0
1642031280000|2022-01-12 23:48:00|362.19|359.39|362.29|359.49|362.29|359.49|362.19|359.39|0
1642031290000|2022-01-12 23:48:10|362.19|359.39|362.19|359.39|362.19|359.39|362.19|359.39|0
1642031300000|2022-01-12 23:48:20|362.37|359.57|362.29|359.49|362.37|359.57|362.29|359.49|0
1642031310000|2022-01-12 23:48:30|362.37|359.57|362.55|359.75|362.55|359.75|362.37|359.57|0
1642031320000|2022-01-12 23:48:40|362.47|359.67|362.55|359.75|362.55|359.75|362.47|359.67|0
1642031330000|2022-01-12 23:48:50|362.65|359.85|362.55|359.75|362.65|359.85|362.55|359.75|0
1642031340000|2022-01-12 23:49:00|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1642031350000|2022-01-12 23:49:10|362.73|359.93|362.83|360.03|362.83|360.03|362.55|359.75|0
1642031360000|2022-01-12 23:49:20|362.91|360.11|363.09|360.29|363.09|360.29|362.91|360.11|0
1642031370000|2022-01-12 23:49:30|363.27|360.47|363.45|360.65|363.45|360.65|363.27|360.47|0
1642031390000|2022-01-12 23:49:50|363.55|360.75|363.64|360.84|363.64|360.84|363.55|360.75|0
1642031400000|2022-01-12 23:50:00|363.82|361.02|363.64|360.84|363.82|361.02|363.64|360.84|0
1642031410000|2022-01-12 23:50:10|363.45|360.65|363.45|360.65|363.45|360.65|363.45|360.65|0
1642031420000|2022-01-12 23:50:20|363.64|360.84|363.64|360.84|363.64|360.84|363.64|360.84|0
1642031440000|2022-01-12 23:50:40|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1642031460000|2022-01-12 23:51:00|364|361.2|364|361.2|364|361.2|364|361.2|0
1642031470000|2022-01-12 23:51:10|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1642031480000|2022-01-12 23:51:20|364|361.2|364.18|361.38|364.18|361.38|364|361.2|0
1642031510000|2022-01-12 23:51:50|364.36|361.56|364.27|361.47|364.36|361.56|364.27|361.47|0
1642031520000|2022-01-12 23:52:00|364.18|361.38|364|361.2|364.27|361.47|364|361.2|0
1642031530000|2022-01-12 23:52:10|363.82|361.02|363.63|360.83|363.82|361.02|363.63|360.83|0
1642031540000|2022-01-12 23:52:20|363.73|360.93|363.63|360.83|363.73|360.93|363.63|360.83|0
1642031550000|2022-01-12 23:52:30|363.82|361.02|363.91|361.11|364|361.2|363.82|361.02|0
1642031560000|2022-01-12 23:52:40|364|361.2|364|361.2|364|361.2|363.82|361.02|0
1642031580000|2022-01-12 23:53:00|364.09|361.29|364|361.2|364.09|361.29|364|361.2|0
1642031600000|2022-01-12 23:53:20|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1642031610000|2022-01-12 23:53:30|364.09|361.29|364.18|361.38|364.36|361.56|364.09|361.29|0
1642031620000|2022-01-12 23:53:40|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1642031630000|2022-01-12 23:53:50|364.45|361.65|364.36|361.56|364.45|361.65|364.36|361.56|0
1642031640000|2022-01-12 23:54:00|364.54|361.74|364.72|361.92|364.72|361.92|364.54|361.74|0
1642031650000|2022-01-12 23:54:10|364.54|361.74|364.72|361.92|364.72|361.92|364.54|361.74|0
1642031660000|2022-01-12 23:54:20|364.54|361.74|364.36|361.56|364.54|361.74|364.36|361.56|0
1642031670000|2022-01-12 23:54:30|364.18|361.38|364|361.2|364.18|361.38|364|361.2|0
1642031680000|2022-01-12 23:54:40|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1642031690000|2022-01-12 23:54:50|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1642031700000|2022-01-12 23:55:00|364.18|361.38|364.09|361.29|364.27|361.47|364.09|361.29|0
1642031710000|2022-01-12 23:55:10|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1642031720000|2022-01-12 23:55:20|364|361.2|364|361.2|364|361.2|364|361.2|0
1642031730000|2022-01-12 23:55:30|364.18|361.38|364|361.2|364.18|361.38|364|361.2|0
1642031740000|2022-01-12 23:55:40|363.81|361.01|364|361.2|364|361.2|363.81|361.01|0
1642031750000|2022-01-12 23:55:50|363.91|361.11|364|361.2|364|361.2|363.91|361.11|0
1642031760000|2022-01-12 23:56:00|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1642031770000|2022-01-12 23:56:10|363.63|360.83|363.81|361.01|363.81|361.01|363.63|360.83|0
1642031780000|2022-01-12 23:56:20|363.73|360.93|363.73|360.93|363.73|360.93|363.73|360.93|0
1642031790000|2022-01-12 23:56:30|363.63|360.83|363.81|361.01|363.81|361.01|363.63|360.83|0
1642031800000|2022-01-12 23:56:40|363.63|360.83|363.63|360.83|363.63|360.83|363.63|360.83|0
1642031810000|2022-01-12 23:56:50|363.45|360.65|363.63|360.83|363.63|360.83|363.45|360.65|0
1642031830000|2022-01-12 23:57:10|363.45|360.65|363.27|360.47|363.45|360.65|363.27|360.47|0
1642031840000|2022-01-12 23:57:20|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1642031850000|2022-01-12 23:57:30|363.27|360.47|363.09|360.29|363.27|360.47|363.09|360.29|0
1642031860000|2022-01-12 23:57:40|363.27|360.47|363.45|360.65|363.45|360.65|363.27|360.47|0
1642031870000|2022-01-12 23:57:50|363.63|360.83|363.63|360.83|363.63|360.83|363.63|360.83|0
1642031880000|2022-01-12 23:58:00|363.81|361.01|363.63|360.83|363.81|361.01|363.55|360.75|0
1642031890000|2022-01-12 23:58:10|363.73|360.93|363.63|360.83|363.73|360.93|363.63|360.83|0
1642031930000|2022-01-12 23:58:50|363.45|360.65|363.73|360.93|363.73|360.93|363.45|360.65|0
1642031940000|2022-01-12 23:59:00|363.63|360.83|363.45|360.65|363.63|360.83|363.45|360.65|0
1642031950000|2022-01-12 23:59:10|363.63|360.83|363.55|360.75|363.63|360.83|363.55|360.75|0
1642031960000|2022-01-12 23:59:20|363.45|360.65|363.63|360.83|363.63|360.83|363.45|360.65|0
1642031970000|2022-01-12 23:59:30|363.45|360.65|363.45|360.65|363.45|360.65|363.45|360.65|0
1642031980000|2022-01-12 23:59:40|363.27|360.47|363.27|360.47|363.27|360.47|363.27|360.47|0
1642031990000|2022-01-12 23:59:50|363.36|360.56|363.27|360.47|363.36|360.56|363.27|360.47|0
1642032000000|2022-01-13 00:00:00|363.09|360.29|363.27|360.47|363.45|360.65|363.09|360.29|0
1642032010000|2022-01-13 00:00:10|363.45|360.65|363.45|360.65|363.45|360.65|363.45|360.65|0
1642032020000|2022-01-13 00:00:20|363.36|360.56|363.09|360.29|363.36|360.56|363.09|360.29|0
1642032030000|2022-01-13 00:00:30|363.27|360.47|363.81|361.01|363.81|361.01|363.27|360.47|0
1642032040000|2022-01-13 00:00:40|363.99|361.19|363.99|361.19|363.99|361.19|363.81|361.01|0
1642032050000|2022-01-13 00:00:50|363.81|361.01|363.63|360.83|363.81|361.01|363.45|360.65|0
1642032060000|2022-01-13 00:01:00|363.81|361.01|363.81|361.01|363.81|361.01|363.73|360.93|0
1642032070000|2022-01-13 00:01:10|363.63|360.83|363.81|361.01|363.81|361.01|363.54|360.74|0
1642032080000|2022-01-13 00:01:20|363.45|360.65|363.27|360.47|363.54|360.74|363.27|360.47|0
1642032090000|2022-01-13 00:01:30|363.45|360.65|363.45|360.65|363.45|360.65|363.45|360.65|0
1642032100000|2022-01-13 00:01:40|363.63|360.83|363.81|361.01|363.81|361.01|363.63|360.83|0
1642032110000|2022-01-13 00:01:50|363.99|361.19|363.99|361.19|363.99|361.19|363.81|361.01|0
1642032120000|2022-01-13 00:02:00|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1642032130000|2022-01-13 00:02:10|363.99|361.19|364.17|361.37|364.27|361.47|363.99|361.19|0
1642032140000|2022-01-13 00:02:20|363.99|361.19|363.99|361.19|363.99|361.19|363.99|361.19|0
1642032150000|2022-01-13 00:02:30|363.81|361.01|363.99|361.19|363.99|361.19|363.81|361.01|0
1642032170000|2022-01-13 00:02:50|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1642032180000|2022-01-13 00:03:00|364.17|361.37|364.54|361.74|364.54|361.74|364.17|361.37|0
1642032190000|2022-01-13 00:03:10|364.35|361.55|364.45|361.65|364.45|361.65|364.35|361.55|0
1642032200000|2022-01-13 00:03:20|364.54|361.74|364.17|361.37|364.54|361.74|364.17|361.37|0
1642032210000|2022-01-13 00:03:30|364.35|361.55|364.17|361.37|364.35|361.55|364.17|361.37|0
1642032220000|2022-01-13 00:03:40|363.99|361.19|363.81|361.01|363.99|361.19|363.81|361.01|0
1642032230000|2022-01-13 00:03:50|363.99|361.19|363.99|361.19|363.99|361.19|363.91|361.11|0
1642032240000|2022-01-13 00:04:00|364.17|361.37|364.17|361.37|364.35|361.55|364.17|361.37|0
1642032250000|2022-01-13 00:04:10|363.99|361.19|364.17|361.37|364.17|361.37|363.99|361.19|0
1642032260000|2022-01-13 00:04:20|364.09|361.29|364.17|361.37|364.17|361.37|364.09|361.29|0
1642032270000|2022-01-13 00:04:30|364.35|361.55|364.35|361.55|364.35|361.55|364.35|361.55|0
1642032280000|2022-01-13 00:04:40|364.17|361.37|364.17|361.37|364.35|361.55|364.17|361.37|0
1642032290000|2022-01-13 00:04:50|363.99|361.19|363.99|361.19|364.09|361.29|363.99|361.19|0
1642032300000|2022-01-13 00:05:00|364.17|361.37|364.53|361.73|364.53|361.73|364.17|361.37|0
1642032310000|2022-01-13 00:05:10|364.35|361.55|363.99|361.19|364.35|361.55|363.99|361.19|0
1642032320000|2022-01-13 00:05:20|364.17|361.37|364.17|361.37|364.27|361.47|363.99|361.19|0
1642032330000|2022-01-13 00:05:30|364.09|361.29|363.81|361.01|364.09|361.29|363.81|361.01|0
1642032340000|2022-01-13 00:05:40|363.63|360.83|363.63|360.83|363.63|360.83|363.63|360.83|0
1642032350000|2022-01-13 00:05:50|363.45|360.65|363.45|360.65|363.45|360.65|363.45|360.65|0
1642032360000|2022-01-13 00:06:00|363.27|360.47|363.45|360.65|363.54|360.74|363.27|360.47|0
1642032370000|2022-01-13 00:06:10|363.63|360.83|363.72|360.92|363.72|360.92|363.63|360.83|0
1642032380000|2022-01-13 00:06:20|363.81|361.01|363.81|361.01|363.81|361.01|363.63|360.83|0
1642032390000|2022-01-13 00:06:30|363.63|360.83|363.45|360.65|363.63|360.83|363.45|360.65|0
1642032400000|2022-01-13 00:06:40|363.63|360.83|363.63|360.83|363.63|360.83|363.63|360.83|0
1642032410000|2022-01-13 00:06:50|363.54|360.74|363.45|360.65|363.54|360.74|363.45|360.65|0
1642032420000|2022-01-13 00:07:00|363.27|360.47|363.45|360.65|363.45|360.65|363.27|360.47|0
1642032430000|2022-01-13 00:07:10|363.63|360.83|363.63|360.83|363.63|360.83|363.63|360.83|0
1642032440000|2022-01-13 00:07:20|363.81|361.01|363.99|361.19|363.99|361.19|363.81|361.01|0
1642032450000|2022-01-13 00:07:30|363.81|361.01|363.99|361.19|363.99|361.19|363.81|361.01|0
1642032460000|2022-01-13 00:07:40|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1642032470000|2022-01-13 00:07:50|363.99|361.19|364.17|361.37|364.17|361.37|363.99|361.19|0
1642032480000|2022-01-13 00:08:00|364.35|361.55|364.35|361.55|364.35|361.55|364.35|361.55|0
1642032490000|2022-01-13 00:08:10|364.53|361.73|364.53|361.73|364.53|361.73|364.53|361.73|0
1642032500000|2022-01-13 00:08:20|364.35|361.55|364.35|361.55|364.35|361.55|364.35|361.55|0
1642032510000|2022-01-13 00:08:30|364.71|361.91|364.71|361.91|364.71|361.91|364.53|361.73|0
1642032520000|2022-01-13 00:08:40|364.63|361.83|364.53|361.73|364.63|361.83|364.53|361.73|0
1642032530000|2022-01-13 00:08:50|364.35|361.55|364.53|361.73|364.53|361.73|364.35|361.55|0
1642032540000|2022-01-13 00:09:00|364.71|361.91|364.9|362.1|364.9|362.1|364.71|361.91|0
1642032550000|2022-01-13 00:09:10|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1642032560000|2022-01-13 00:09:20|364.9|362.1|364.9|362.1|364.9|362.1|364.71|361.91|0
1642032570000|2022-01-13 00:09:30|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1642032580000|2022-01-13 00:09:40|364.9|362.1|364.9|362.1|364.9|362.1|364.9|362.1|0
1642032590000|2022-01-13 00:09:50|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1642032600000|2022-01-13 00:10:00|364.99|362.19|364.9|362.1|364.99|362.19|364.9|362.1|0
1642032610000|2022-01-13 00:10:10|365.08|362.28|365.26|362.46|365.26|362.46|365.08|362.28|0
1642032630000|2022-01-13 00:10:30|365.08|362.28|365.26|362.46|365.26|362.46|365.08|362.28|0
1642032640000|2022-01-13 00:10:40|365.44|362.64|365.62|362.82|365.62|362.82|365.44|362.64|0
1642032650000|2022-01-13 00:10:50|365.44|362.64|365.62|362.82|365.62|362.82|365.44|362.64|0
1642032660000|2022-01-13 00:11:00|365.98|363.18|365.98|363.18|365.98|363.18|365.98|363.18|0
1642032670000|2022-01-13 00:11:10|365.9|363.1|365.9|363.1|365.9|363.1|365.9|363.1|0
1642032680000|2022-01-13 00:11:20|365.62|362.82|365.62|362.82|365.62|362.82|365.62|362.82|0
1642032690000|2022-01-13 00:11:30|365.71|362.91|365.8|363|365.8|363|365.71|362.91|0
1642032700000|2022-01-13 00:11:40|365.9|363.1|365.9|363.1|365.9|363.1|365.9|363.1|0
1642032710000|2022-01-13 00:11:50|365.98|363.18|365.98|363.18|366.08|363.28|365.98|363.18|0
1642032720000|2022-01-13 00:12:00|365.8|363|365.98|363.18|365.98|363.18|365.8|363|0
1642032730000|2022-01-13 00:12:10|365.62|362.82|365.62|362.82|365.62|362.82|365.62|362.82|0
1642032740000|2022-01-13 00:12:20|365.44|362.64|365.26|362.46|365.62|362.82|365.26|362.46|0
1642032750000|2022-01-13 00:12:30|365.44|362.64|365.71|362.91|365.71|362.91|365.44|362.64|0
1642032760000|2022-01-13 00:12:40|365.62|362.82|365.44|362.64|365.71|362.91|365.44|362.64|0
1642032780000|2022-01-13 00:13:00|365.53|362.73|365.44|362.64|365.62|362.82|365.44|362.64|0
1642032790000|2022-01-13 00:13:10|365.62|362.82|365.62|362.82|365.62|362.82|365.44|362.64|0
1642032800000|2022-01-13 00:13:20|365.71|362.91|365.71|362.91|365.71|362.91|365.71|362.91|0
1642032810000|2022-01-13 00:13:30|365.8|363|365.8|363|365.8|363|365.8|363|0
1642032820000|2022-01-13 00:13:40|365.71|362.91|365.71|362.91|365.71|362.91|365.71|362.91|0
1642032830000|2022-01-13 00:13:50|365.8|363|365.71|362.91|365.8|363|365.71|362.91|0
1642032840000|2022-01-13 00:14:00|365.62|362.82|365.71|362.91|365.8|363|365.62|362.82|0
1642032850000|2022-01-13 00:14:10|365.8|363|365.89|363.09|365.89|363.09|365.8|363|0
1642032860000|2022-01-13 00:14:20|365.8|363|365.8|363|365.98|363.18|365.8|363|0
1642032870000|2022-01-13 00:14:30|365.98|363.18|366.16|363.36|366.16|363.36|365.98|363.18|0
1642032880000|2022-01-13 00:14:40|366.26|363.46|366.16|363.36|366.26|363.46|366.16|363.36|0
1642032890000|2022-01-13 00:14:50|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1642032900000|2022-01-13 00:15:00|366.16|363.36|366.34|363.54|366.34|363.54|366.16|363.36|0
1642032910000|2022-01-13 00:15:10|366.16|363.36|365.98|363.18|366.16|363.36|365.98|363.18|0
1642032920000|2022-01-13 00:15:20|365.8|363|365.62|362.82|365.8|363|365.62|362.82|0
1642032930000|2022-01-13 00:15:30|365.8|363|365.44|362.64|365.8|363|365.44|362.64|0
1642032940000|2022-01-13 00:15:40|365.8|363|365.62|362.82|365.8|363|365.44|362.64|0
1642032950000|2022-01-13 00:15:50|365.44|362.64|365.98|363.18|365.98|363.18|365.44|362.64|0
1642032960000|2022-01-13 00:16:00|366.16|363.36|366.08|363.28|366.16|363.36|366.08|363.28|0
1642032970000|2022-01-13 00:16:10|366.16|363.36|366.34|363.54|366.34|363.54|366.16|363.36|0
1642032980000|2022-01-13 00:16:20|366.16|363.36|366.16|363.36|366.16|363.36|366.16|363.36|0
1642032990000|2022-01-13 00:16:30|365.98|363.18|365.8|363|365.98|363.18|365.8|363|0
1642033000000|2022-01-13 00:16:40|365.98|363.18|365.98|363.18|365.98|363.18|365.98|363.18|0
1642033020000|2022-01-13 00:17:00|366.16|363.36|366.16|363.36|366.16|363.36|365.98|363.18|0
1642033030000|2022-01-13 00:17:10|366.34|363.54|366.34|363.54|366.34|363.54|366.34|363.54|0
1642033040000|2022-01-13 00:17:20|366.52|363.72|366.34|363.54|366.52|363.72|366.34|363.54|0
1642033050000|2022-01-13 00:17:30|366.52|363.72|366.52|363.72|366.52|363.72|366.52|363.72|0
1642033070000|2022-01-13 00:17:50|366.44|363.64|366.44|363.64|366.52|363.72|366.44|363.64|0
1642033080000|2022-01-13 00:18:00|366.26|363.46|366.34|363.54|366.34|363.54|366.26|363.46|0
1642033090000|2022-01-13 00:18:10|366.16|363.36|366.34|363.54|366.34|363.54|366.16|363.36|0
1642033110000|2022-01-13 00:18:30|366.16|363.36|365.98|363.18|366.16|363.36|365.98|363.18|0
1642033120000|2022-01-13 00:18:40|365.8|363|365.98|363.18|365.98|363.18|365.8|363|0
1642033130000|2022-01-13 00:18:50|365.8|363|365.98|363.18|365.98|363.18|365.8|363|0
1642033140000|2022-01-13 00:19:00|366.16|363.36|366.16|363.36|366.16|363.36|365.98|363.18|0
1642033150000|2022-01-13 00:19:10|365.98|363.18|365.89|363.09|365.98|363.18|365.89|363.09|0
1642033160000|2022-01-13 00:19:20|365.98|363.18|365.89|363.09|365.98|363.18|365.8|363|0
1642033170000|2022-01-13 00:19:30|365.8|363|365.8|363|365.8|363|365.8|363|0
1642033190000|2022-01-13 00:19:50|365.62|362.82|365.62|362.82|365.71|362.91|365.62|362.82|0
1642033200000|2022-01-13 00:20:00|365.71|362.91|365.8|363|365.8|363|365.71|362.91|0
1642033210000|2022-01-13 00:20:10|365.98|363.18|365.98|363.18|365.98|363.18|365.98|363.18|0
1642033220000|2022-01-13 00:20:20|365.62|362.82|365.8|363|365.8|363|365.62|362.82|0
1642033230000|2022-01-13 00:20:30|365.62|362.82|365.62|362.82|365.62|362.82|365.62|362.82|0
1642033240000|2022-01-13 00:20:40|365.25|362.45|365.25|362.45|365.25|362.45|365.25|362.45|0
1642033250000|2022-01-13 00:20:50|365.07|362.27|365.07|362.27|365.07|362.27|365.07|362.27|0
1642033260000|2022-01-13 00:21:00|365.25|362.45|365.25|362.45|365.25|362.45|365.07|362.27|0
1642033270000|2022-01-13 00:21:10|364.89|362.09|364.89|362.09|364.89|362.09|364.89|362.09|0
1642033280000|2022-01-13 00:21:20|364.71|361.91|364.8|362|364.8|362|364.71|361.91|0
1642033290000|2022-01-13 00:21:30|364.89|362.09|365.07|362.27|365.07|362.27|364.89|362.09|0
1642033300000|2022-01-13 00:21:40|364.89|362.09|364.89|362.09|364.89|362.09|364.89|362.09|0
1642033310000|2022-01-13 00:21:50|364.71|361.91|364.71|361.91|364.71|361.91|364.71|361.91|0
1642033320000|2022-01-13 00:22:00|364.8|362|364.89|362.09|364.89|362.09|364.71|361.91|0
1642033330000|2022-01-13 00:22:10|364.71|361.91|364.53|361.73|364.71|361.91|364.53|361.73|0
1642033340000|2022-01-13 00:22:20|364.71|361.91|364.71|361.91|364.71|361.91|364.71|361.91|0
1642033350000|2022-01-13 00:22:30|364.8|362|364.89|362.09|365.07|362.27|364.8|362|0
1642033360000|2022-01-13 00:22:40|365.07|362.27|365.25|362.45|365.25|362.45|365.07|362.27|0
1642033370000|2022-01-13 00:22:50|365.43|362.63|365.43|362.63|365.43|362.63|365.43|362.63|0
1642033380000|2022-01-13 00:23:00|365.25|362.45|365.17|362.37|365.25|362.45|365.07|362.27|0
1642033390000|2022-01-13 00:23:10|365.07|362.27|365.25|362.45|365.25|362.45|365.07|362.27|0
1642033400000|2022-01-13 00:23:20|365.43|362.63|365.43|362.63|365.43|362.63|365.43|362.63|0
1642033420000|2022-01-13 00:23:40|365.25|362.45|365.25|362.45|365.43|362.63|365.25|362.45|0
1642033430000|2022-01-13 00:23:50|365.17|362.37|365.07|362.27|365.17|362.37|365.07|362.27|0
1642033440000|2022-01-13 00:24:00|365.25|362.45|365.07|362.27|365.25|362.45|365.07|362.27|0
1642033450000|2022-01-13 00:24:10|365.25|362.45|365.25|362.45|365.25|362.45|365.25|362.45|0
1642033460000|2022-01-13 00:24:20|365.43|362.63|365.43|362.63|365.43|362.63|365.43|362.63|0
1642033470000|2022-01-13 00:24:30|365.25|362.45|365.25|362.45|365.25|362.45|365.25|362.45|0
1642033490000|2022-01-13 00:24:50|365.07|362.27|365.07|362.27|365.07|362.27|365.07|362.27|0
1642033500000|2022-01-13 00:25:00|365.17|362.37|364.98|362.18|365.17|362.37|364.89|362.09|0
1642033510000|2022-01-13 00:25:10|364.71|361.91|364.53|361.73|364.71|361.91|364.53|361.73|0
1642033520000|2022-01-13 00:25:20|364.71|361.91|364.71|361.91|364.71|361.91|364.71|361.91|0
1642033530000|2022-01-13 00:25:30|364.8|362|364.8|362|364.8|362|364.71|361.91|0
1642033540000|2022-01-13 00:25:40|364.89|362.09|364.8|362|364.89|362.09|364.8|362|0
1642033550000|2022-01-13 00:25:50|364.89|362.09|364.89|362.09|364.89|362.09|364.8|362|0
1642033580000|2022-01-13 00:26:20|365.07|362.27|365.07|362.27|365.25|362.45|365.07|362.27|0
1642033590000|2022-01-13 00:26:30|364.89|362.09|365.07|362.27|365.07|362.27|364.89|362.09|0
1642033600000|2022-01-13 00:26:40|364.98|362.18|364.98|362.18|364.98|362.18|364.89|362.09|0
1642033610000|2022-01-13 00:26:50|365.07|362.27|365.07|362.27|365.07|362.27|365.07|362.27|0
1642033620000|2022-01-13 00:27:00|365.17|362.37|365.07|362.27|365.17|362.37|365.07|362.27|0
1642033630000|2022-01-13 00:27:10|364.89|362.09|364.89|362.09|364.89|362.09|364.89|362.09|0
1642033650000|2022-01-13 00:27:30|364.98|362.18|365.07|362.27|365.07|362.27|364.98|362.18|0
1642033660000|2022-01-13 00:27:40|364.89|362.09|364.89|362.09|364.89|362.09|364.89|362.09|0
1642033670000|2022-01-13 00:27:50|364.98|362.18|364.98|362.18|364.98|362.18|364.98|362.18|0
1642033680000|2022-01-13 00:28:00|365.07|362.27|365.07|362.27|365.07|362.27|365.07|362.27|0
1642033700000|2022-01-13 00:28:20|364.89|362.09|364.98|362.18|364.98|362.18|364.89|362.09|0
1642033710000|2022-01-13 00:28:30|365.07|362.27|364.89|362.09|365.07|362.27|364.89|362.09|0
1642033720000|2022-01-13 00:28:40|364.98|362.18|364.98|362.18|364.98|362.18|364.98|362.18|0
1642033730000|2022-01-13 00:28:50|364.89|362.09|364.89|362.09|364.98|362.18|364.89|362.09|0
1642033740000|2022-01-13 00:29:00|364.98|362.18|364.98|362.18|365.07|362.27|364.89|362.09|0
1642033750000|2022-01-13 00:29:10|365.07|362.27|365.07|362.27|365.07|362.27|365.07|362.27|0
1642033760000|2022-01-13 00:29:20|365.25|362.45|365.43|362.63|365.61|362.81|365.25|362.45|0
1642033790000|2022-01-13 00:29:50|365.25|362.45|365.25|362.45|365.25|362.45|365.25|362.45|0
1642033800000|2022-01-13 00:30:00|365.35|362.55|365.07|362.27|365.35|362.55|365.07|362.27|0
1642033810000|2022-01-13 00:30:10|364.89|362.09|364.8|362|364.89|362.09|364.8|362|0
1642033820000|2022-01-13 00:30:20|364.89|362.09|364.71|361.91|364.89|362.09|364.71|361.91|0
1642033830000|2022-01-13 00:30:30|364.8|362|364.8|362|364.89|362.09|364.8|362|0
1642033840000|2022-01-13 00:30:40|364.71|361.91|364.71|361.91|364.71|361.91|364.71|361.91|0
1642033850000|2022-01-13 00:30:50|364.8|362|364.71|361.91|364.8|362|364.71|361.91|0
1642033860000|2022-01-13 00:31:00|364.53|361.73|364.53|361.73|364.62|361.82|364.53|361.73|0
1642033880000|2022-01-13 00:31:20|364.62|361.82|364.62|361.82|364.71|361.91|364.62|361.82|0
1642033890000|2022-01-13 00:31:30|364.53|361.73|364.71|361.91|364.71|361.91|364.53|361.73|0
1642033900000|2022-01-13 00:31:40|364.62|361.82|364.16|361.36|364.62|361.82|364.16|361.36|0
1642033910000|2022-01-13 00:31:50|364.35|361.55|364.35|361.55|364.35|361.55|364.35|361.55|0
1642033930000|2022-01-13 00:32:10|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1642033960000|2022-01-13 00:32:40|364.26|361.46|364.16|361.36|364.26|361.46|364.16|361.36|0
1642033970000|2022-01-13 00:32:50|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1642033990000|2022-01-13 00:33:10|364.16|361.36|364.16|361.36|364.16|361.36|364.16|361.36|0
1642034010000|2022-01-13 00:33:30|364.34|361.54|364.16|361.36|364.34|361.54|364.16|361.36|0
1642034020000|2022-01-13 00:33:40|363.8|361|363.8|361|363.8|361|363.8|361|0
1642034040000|2022-01-13 00:34:00|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1642034070000|2022-01-13 00:34:30|363.8|361|363.62|360.82|363.8|361|363.62|360.82|0
1642034080000|2022-01-13 00:34:40|363.44|360.64|363.35|360.55|363.44|360.64|363.35|360.55|0
1642034090000|2022-01-13 00:34:50|363.26|360.46|363.44|360.64|363.44|360.64|363.26|360.46|0
1642034100000|2022-01-13 00:35:00|363.26|360.46|363.44|360.64|363.44|360.64|363.26|360.46|0
1642034110000|2022-01-13 00:35:10|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1642034120000|2022-01-13 00:35:20|363.8|361|363.62|360.82|363.8|361|363.62|360.82|0
1642034130000|2022-01-13 00:35:30|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1642034140000|2022-01-13 00:35:40|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1642034160000|2022-01-13 00:36:00|363.8|361|363.8|361|363.8|361|363.8|361|0
1642034190000|2022-01-13 00:36:30|363.89|361.09|363.89|361.09|363.89|361.09|363.8|361|0
1642034200000|2022-01-13 00:36:40|363.98|361.18|363.98|361.18|363.98|361.18|363.98|361.18|0
1642034210000|2022-01-13 00:36:50|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1642034220000|2022-01-13 00:37:00|363.8|361|363.62|360.82|363.8|361|363.62|360.82|0
1642034260000|2022-01-13 00:37:40|363.71|360.91|363.62|360.82|363.71|360.91|363.62|360.82|0
1642034270000|2022-01-13 00:37:50|363.71|360.91|363.71|360.91|363.71|360.91|363.71|360.91|0
1642034280000|2022-01-13 00:38:00|363.8|361|363.62|360.82|363.8|361|363.62|360.82|0
1642034390000|2022-01-13 00:39:50|363.71|360.91|363.8|361|363.8|361|363.71|360.91|0
1642034400000|2022-01-13 00:40:00|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1642034420000|2022-01-13 00:40:20|363.8|361|363.8|361|363.8|361|363.8|361|0
1642034430000|2022-01-13 00:40:30|363.62|360.82|363.71|360.91|363.71|360.91|363.62|360.82|0
1642034440000|2022-01-13 00:40:40|363.8|361|363.8|361|363.8|361|363.8|361|0
1642034450000|2022-01-13 00:40:50|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1642034460000|2022-01-13 00:41:00|363.71|360.91|363.8|361|363.8|361|363.71|360.91|0
1642034470000|2022-01-13 00:41:10|363.71|360.91|363.62|360.82|363.71|360.91|363.62|360.82|0
1642034490000|2022-01-13 00:41:30|363.71|360.91|363.8|361|363.8|361|363.71|360.91|0
1642034500000|2022-01-13 00:41:40|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1642034510000|2022-01-13 00:41:50|363.71|360.91|363.8|361|363.8|361|363.71|360.91|0
1642034520000|2022-01-13 00:42:00|363.62|360.82|363.44|360.64|363.62|360.82|363.44|360.64|0
1642034530000|2022-01-13 00:42:10|363.62|360.82|363.44|360.64|363.62|360.82|363.44|360.64|0
1642034540000|2022-01-13 00:42:20|363.53|360.73|363.53|360.73|363.53|360.73|363.53|360.73|0
1642034550000|2022-01-13 00:42:30|363.44|360.64|363.53|360.73|363.53|360.73|363.44|360.64|0
1642034560000|2022-01-13 00:42:40|363.44|360.64|363.53|360.73|363.53|360.73|363.44|360.64|0
1642034570000|2022-01-13 00:42:50|363.62|360.82|363.53|360.73|363.62|360.82|363.53|360.73|0
1642034580000|2022-01-13 00:43:00|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1642034600000|2022-01-13 00:43:20|363.26|360.46|363.26|360.46|363.26|360.46|363.26|360.46|0
1642034610000|2022-01-13 00:43:30|363.35|360.55|363.44|360.64|363.44|360.64|363.35|360.55|0
1642034630000|2022-01-13 00:43:50|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1642034640000|2022-01-13 00:44:00|363.53|360.73|363.62|360.82|363.62|360.82|363.53|360.73|0
1642034650000|2022-01-13 00:44:10|363.8|361|363.98|361.18|363.98|361.18|363.8|361|0
1642034660000|2022-01-13 00:44:20|364.07|361.27|364.16|361.36|364.16|361.36|364.07|361.27|0
1642034690000|2022-01-13 00:44:50|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1642034700000|2022-01-13 00:45:00|364.16|361.36|363.98|361.18|364.16|361.36|363.98|361.18|0
1642034710000|2022-01-13 00:45:10|363.8|361|363.8|361|363.8|361|363.8|361|0
1642034720000|2022-01-13 00:45:20|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1642034730000|2022-01-13 00:45:30|363.8|361|363.8|361|363.8|361|363.8|361|0
1642034740000|2022-01-13 00:45:40|363.89|361.09|363.62|360.82|363.89|361.09|363.62|360.82|0
1642034750000|2022-01-13 00:45:50|363.8|361|363.8|361|363.8|361|363.62|360.82|0
1642034760000|2022-01-13 00:46:00|363.62|360.82|363.8|361|363.89|361.09|363.62|360.82|0
1642034770000|2022-01-13 00:46:10|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1642034780000|2022-01-13 00:46:20|363.8|361|363.8|361|363.8|361|363.8|361|0
1642034790000|2022-01-13 00:46:30|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1642034800000|2022-01-13 00:46:40|363.53|360.73|363.53|360.73|363.53|360.73|363.53|360.73|0
1642034810000|2022-01-13 00:46:50|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1642034820000|2022-01-13 00:47:00|363.53|360.73|363.53|360.73|363.53|360.73|363.44|360.64|0
1642034830000|2022-01-13 00:47:10|363.44|360.64|363.62|360.82|363.62|360.82|363.44|360.64|0
1642034840000|2022-01-13 00:47:20|363.8|361|363.8|361|363.8|361|363.8|361|0
1642034880000|2022-01-13 00:48:00|363.71|360.91|363.8|361|363.8|361|363.62|360.82|0
1642034890000|2022-01-13 00:48:10|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1642034900000|2022-01-13 00:48:20|363.98|361.18|363.8|361|363.98|361.18|363.8|361|0
1642034910000|2022-01-13 00:48:30|363.71|360.91|363.8|361|363.8|361|363.71|360.91|0
1642034920000|2022-01-13 00:48:40|363.71|360.91|363.71|360.91|363.8|361|363.62|360.82|0
1642034930000|2022-01-13 00:48:50|363.8|361|363.98|361.18|363.98|361.18|363.8|361|0
1642034940000|2022-01-13 00:49:00|364.07|361.27|363.98|361.18|364.07|361.27|363.98|361.18|0
1642034950000|2022-01-13 00:49:10|364.16|361.36|364.16|361.36|364.16|361.36|363.98|361.18|0
1642034960000|2022-01-13 00:49:20|364.07|361.27|364.07|361.27|364.16|361.36|364.07|361.27|0
1642034970000|2022-01-13 00:49:30|363.98|361.18|363.98|361.18|363.98|361.18|363.98|361.18|0
1642034980000|2022-01-13 00:49:40|364.16|361.36|364.16|361.36|364.16|361.36|364.07|361.27|0
1642035000000|2022-01-13 00:50:00|364.34|361.54|364.43|361.63|364.43|361.63|364.34|361.54|0
1642035010000|2022-01-13 00:50:10|364.34|361.54|364.34|361.54|364.43|361.63|364.34|361.54|0
1642035020000|2022-01-13 00:50:20|364.43|361.63|364.52|361.72|364.52|361.72|364.43|361.63|0
1642035040000|2022-01-13 00:50:40|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1642035060000|2022-01-13 00:51:00|364.43|361.63|364.34|361.54|364.52|361.72|364.34|361.54|0
1642035080000|2022-01-13 00:51:20|364.43|361.63|364.52|361.72|364.52|361.72|364.43|361.63|0
1642035090000|2022-01-13 00:51:30|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1642035100000|2022-01-13 00:51:40|364.52|361.72|364.61|361.81|364.61|361.81|364.52|361.72|0
1642035110000|2022-01-13 00:51:50|364.7|361.9|364.7|361.9|364.7|361.9|364.7|361.9|0
1642035120000|2022-01-13 00:52:00|364.52|361.72|364.52|361.72|364.61|361.81|364.52|361.72|0
1642035130000|2022-01-13 00:52:10|364.61|361.81|364.52|361.72|364.61|361.81|364.52|361.72|0
1642035140000|2022-01-13 00:52:20|364.79|361.99|364.52|361.72|364.79|361.99|364.52|361.72|0
1642035150000|2022-01-13 00:52:30|364.61|361.81|364.61|361.81|364.61|361.81|364.61|361.81|0
1642035160000|2022-01-13 00:52:40|364.52|361.72|364.61|361.81|364.61|361.81|364.52|361.72|0
1642035170000|2022-01-13 00:52:50|364.52|361.72|364.61|361.81|364.61|361.81|364.52|361.72|0
1642035190000|2022-01-13 00:53:10|364.7|361.9|364.52|361.72|364.7|361.9|364.52|361.72|0
1642035200000|2022-01-13 00:53:20|364.61|361.81|364.52|361.72|364.61|361.81|364.52|361.72|0
1642035210000|2022-01-13 00:53:30|364.7|361.9|364.79|361.99|364.79|361.99|364.7|361.9|0
1642035220000|2022-01-13 00:53:40|364.88|362.08|364.7|361.9|364.88|362.08|364.7|361.9|0
1642035230000|2022-01-13 00:53:50|364.61|361.81|364.52|361.72|364.61|361.81|364.52|361.72|0
1642035240000|2022-01-13 00:54:00|364.61|361.81|364.52|361.72|364.61|361.81|364.52|361.72|0
1642035250000|2022-01-13 00:54:10|364.34|361.54|364.43|361.63|364.43|361.63|364.34|361.54|0
1642035260000|2022-01-13 00:54:20|364.52|361.72|364.34|361.54|364.52|361.72|364.34|361.54|0
1642035280000|2022-01-13 00:54:40|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1642035290000|2022-01-13 00:54:50|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1642035300000|2022-01-13 00:55:00|364.43|361.63|364.52|361.72|364.7|361.9|364.43|361.63|0
1642035310000|2022-01-13 00:55:10|364.7|361.9|364.7|361.9|364.7|361.9|364.7|361.9|0
1642035320000|2022-01-13 00:55:20|364.52|361.72|364.61|361.81|364.61|361.81|364.52|361.72|0
1642035330000|2022-01-13 00:55:30|364.52|361.72|364.61|361.81|364.7|361.9|364.52|361.72|0
1642035340000|2022-01-13 00:55:40|364.52|361.72|364.52|361.72|364.52|361.72|364.52|361.72|0
1642035360000|2022-01-13 00:56:00|364.34|361.54|364.43|361.63|364.43|361.63|364.34|361.54|0
1642035370000|2022-01-13 00:56:10|364.34|361.54|364.43|361.63|364.43|361.63|364.34|361.54|0
1642035380000|2022-01-13 00:56:20|364.34|361.54|364.34|361.54|364.43|361.63|364.34|361.54|0
1642035400000|2022-01-13 00:56:40|364.52|361.72|364.34|361.54|364.52|361.72|364.34|361.54|0
1642035410000|2022-01-13 00:56:50|364.43|361.63|364.52|361.72|364.52|361.72|364.43|361.63|0
1642035420000|2022-01-13 00:57:00|364.34|361.54|364.52|361.72|364.52|361.72|364.34|361.54|0
1642035430000|2022-01-13 00:57:10|364.43|361.63|364.52|361.72|364.52|361.72|364.43|361.63|0
1642035460000|2022-01-13 00:57:40|364.7|361.9|364.88|362.08|364.88|362.08|364.7|361.9|0
1642035470000|2022-01-13 00:57:50|364.97|362.17|364.88|362.08|364.97|362.17|364.88|362.08|0
1642035480000|2022-01-13 00:58:00|364.97|362.17|365.06|362.26|365.06|362.26|364.88|362.08|0
1642035500000|2022-01-13 00:58:20|364.88|362.08|364.88|362.08|364.88|362.08|364.88|362.08|0
1642035520000|2022-01-13 00:58:40|365.06|362.26|365.06|362.26|365.06|362.26|365.06|362.26|0
1642035540000|2022-01-13 00:59:00|365.24|362.44|365.24|362.44|365.24|362.44|365.24|362.44|0
1642035600000|2022-01-13 01:00:00|365.06|362.26|365.06|362.26|365.24|362.44|365.06|362.26|0
1642035610000|2022-01-13 01:00:10|365.24|362.44|365.24|362.44|365.24|362.44|365.24|362.44|0
1642035620000|2022-01-13 01:00:20|364.88|362.08|364.7|361.9|364.88|362.08|364.52|361.72|0
1642035630000|2022-01-13 01:00:30|364.52|361.72|364.52|361.72|364.52|361.72|364.52|361.72|0
1642035640000|2022-01-13 01:00:40|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1642035650000|2022-01-13 01:00:50|364.52|361.72|364.34|361.54|364.52|361.72|364.34|361.54|0
1642035660000|2022-01-13 01:01:00|364.52|361.72|364.7|361.9|364.7|361.9|364.52|361.72|0
1642035670000|2022-01-13 01:01:10|364.52|361.72|364.52|361.72|364.52|361.72|364.52|361.72|0
1642035680000|2022-01-13 01:01:20|364.61|361.81|364.52|361.72|364.61|361.81|364.52|361.72|0
1642035700000|2022-01-13 01:01:40|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1642035710000|2022-01-13 01:01:50|364.43|361.63|364.7|361.9|364.7|361.9|364.43|361.63|0
1642035720000|2022-01-13 01:02:00|364.52|361.72|364.7|361.9|364.7|361.9|364.52|361.72|0
1642035730000|2022-01-13 01:02:10|364.88|362.08|364.88|362.08|364.88|362.08|364.88|362.08|0
1642035750000|2022-01-13 01:02:30|364.7|361.9|364.7|361.9|364.7|361.9|364.7|361.9|0
1642035760000|2022-01-13 01:02:40|364.33|361.53|364.33|361.53|364.33|361.53|364.33|361.53|0
1642035770000|2022-01-13 01:02:50|364.52|361.72|364.43|361.63|364.52|361.72|364.43|361.63|0
1642035780000|2022-01-13 01:03:00|364.52|361.72|364.52|361.72|364.52|361.72|364.43|361.63|0
1642035790000|2022-01-13 01:03:10|364.33|361.53|364.33|361.53|364.43|361.63|364.33|361.53|0
1642035800000|2022-01-13 01:03:20|364.43|361.63|364.33|361.53|364.43|361.63|364.33|361.53|0
1642035810000|2022-01-13 01:03:30|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1642035820000|2022-01-13 01:03:40|364.33|361.53|364.52|361.72|364.52|361.72|364.33|361.53|0
1642035830000|2022-01-13 01:03:50|364.7|361.9|364.7|361.9|364.7|361.9|364.7|361.9|0
1642035850000|2022-01-13 01:04:10|364.52|361.72|364.52|361.72|364.61|361.81|364.52|361.72|0
1642035860000|2022-01-13 01:04:20|364.33|361.53|364.33|361.53|364.33|361.53|364.33|361.53|0
1642035870000|2022-01-13 01:04:30|364.25|361.45|364.15|361.35|364.33|361.53|364.15|361.35|0
1642035880000|2022-01-13 01:04:40|363.97|361.17|364.15|361.35|364.15|361.35|363.97|361.17|0
1642035890000|2022-01-13 01:04:50|364.07|361.27|363.97|361.17|364.15|361.35|363.97|361.17|0
1642035900000|2022-01-13 01:05:00|364.15|361.35|363.61|360.81|364.15|361.35|363.61|360.81|0
1642035910000|2022-01-13 01:05:10|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1642035920000|2022-01-13 01:05:20|363.97|361.17|363.61|360.81|363.97|361.17|363.61|360.81|0
1642035950000|2022-01-13 01:05:50|363.43|360.63|363.61|360.81|363.61|360.81|363.43|360.63|0
1642035960000|2022-01-13 01:06:00|363.43|360.63|363.43|360.63|363.43|360.63|363.43|360.63|0
1642035970000|2022-01-13 01:06:10|363.61|360.81|362.89|360.09|363.61|360.81|362.89|360.09|0
1642035990000|2022-01-13 01:06:30|362.71|359.91|363.07|360.27|363.07|360.27|362.71|359.91|0
1642036000000|2022-01-13 01:06:40|363.25|360.45|363.07|360.27|363.25|360.45|363.07|360.27|0
1642036010000|2022-01-13 01:06:50|362.98|360.18|362.89|360.09|363.07|360.27|362.89|360.09|0
1642036020000|2022-01-13 01:07:00|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1642036040000|2022-01-13 01:07:20|362.89|360.09|362.89|360.09|362.89|360.09|362.89|360.09|0
1642036050000|2022-01-13 01:07:30|362.71|359.91|362.53|359.73|362.71|359.91|362.53|359.73|0
1642036060000|2022-01-13 01:07:40|362.71|359.91|362.71|359.91|362.71|359.91|362.53|359.73|0
1642036070000|2022-01-13 01:07:50|362.53|359.73|362.62|359.82|362.62|359.82|362.53|359.73|0
1642036080000|2022-01-13 01:08:00|362.71|359.91|362.8|360|362.89|360.09|362.71|359.91|0
1642036090000|2022-01-13 01:08:10|362.53|359.73|362.71|359.91|362.71|359.91|362.53|359.73|0
1642036100000|2022-01-13 01:08:20|362.62|359.82|362.71|359.91|362.71|359.91|362.62|359.82|0
1642036140000|2022-01-13 01:09:00|362.89|360.09|362.89|360.09|362.89|360.09|362.89|360.09|0
1642036150000|2022-01-13 01:09:10|363.25|360.45|363.25|360.45|363.25|360.45|363.25|360.45|0
1642036160000|2022-01-13 01:09:20|363.34|360.54|363.07|360.27|363.34|360.54|363.07|360.27|0
1642036170000|2022-01-13 01:09:30|362.98|360.18|363.07|360.27|363.07|360.27|362.89|360.09|0
1642036180000|2022-01-13 01:09:40|363.16|360.36|363.07|360.27|363.16|360.36|363.07|360.27|0
1642036200000|2022-01-13 01:10:00|363.16|360.36|362.89|360.09|363.16|360.36|362.89|360.09|0
1642036210000|2022-01-13 01:10:10|362.98|360.18|363.07|360.27|363.07|360.27|362.98|360.18|0
1642036230000|2022-01-13 01:10:30|363.25|360.45|363.25|360.45|363.25|360.45|363.25|360.45|0
1642036240000|2022-01-13 01:10:40|363.07|360.27|363.16|360.36|363.16|360.36|363.07|360.27|0
1642036250000|2022-01-13 01:10:50|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1642036260000|2022-01-13 01:11:00|363.16|360.36|363.25|360.45|363.25|360.45|363.16|360.36|0
1642036270000|2022-01-13 01:11:10|363.07|360.27|363.25|360.45|363.25|360.45|363.07|360.27|0
1642036290000|2022-01-13 01:11:30|363.34|360.54|363.25|360.45|363.34|360.54|363.25|360.45|0
1642036300000|2022-01-13 01:11:40|363.34|360.54|363.25|360.45|363.43|360.63|363.25|360.45|0
1642036310000|2022-01-13 01:11:50|363.43|360.63|363.43|360.63|363.43|360.63|363.43|360.63|0
1642036320000|2022-01-13 01:12:00|363.25|360.45|363.43|360.63|363.43|360.63|363.25|360.45|0
1642036340000|2022-01-13 01:12:20|363.25|360.45|363.61|360.81|363.61|360.81|363.25|360.45|0
1642036350000|2022-01-13 01:12:30|363.43|360.63|363.61|360.81|363.61|360.81|363.43|360.63|0
1642036380000|2022-01-13 01:13:00|363.43|360.63|363.52|360.72|363.61|360.81|363.43|360.63|0
1642036390000|2022-01-13 01:13:10|363.61|360.81|363.61|360.81|363.61|360.81|363.52|360.72|0
1642036420000|2022-01-13 01:13:40|363.43|360.63|363.43|360.63|363.43|360.63|363.43|360.63|0
1642036430000|2022-01-13 01:13:50|363.52|360.72|363.61|360.81|363.61|360.81|363.52|360.72|0
1642036460000|2022-01-13 01:14:20|363.52|360.72|363.61|360.81|363.61|360.81|363.52|360.72|0
1642036470000|2022-01-13 01:14:30|363.43|360.63|363.43|360.63|363.43|360.63|363.43|360.63|0
1642036480000|2022-01-13 01:14:40|363.52|360.72|363.52|360.72|363.61|360.81|363.43|360.63|0
1642036490000|2022-01-13 01:14:50|363.43|360.63|363.43|360.63|363.43|360.63|363.43|360.63|0
1642036500000|2022-01-13 01:15:00|363.61|360.81|363.43|360.63|363.61|360.81|363.43|360.63|0
1642036510000|2022-01-13 01:15:10|363.25|360.45|363.34|360.54|363.34|360.54|363.25|360.45|0
1642036520000|2022-01-13 01:15:20|363.43|360.63|363.61|360.81|363.61|360.81|363.43|360.63|0
1642036530000|2022-01-13 01:15:30|363.52|360.72|363.97|361.17|363.97|361.17|363.52|360.72|0
1642036540000|2022-01-13 01:15:40|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1642036550000|2022-01-13 01:15:50|363.61|360.81|363.79|360.99|363.79|360.99|363.61|360.81|0
1642036560000|2022-01-13 01:16:00|363.97|361.17|364.87|362.07|364.87|362.07|363.97|361.17|0
1642036570000|2022-01-13 01:16:10|364.69|361.89|364.51|361.71|364.69|361.89|364.51|361.71|0
1642036580000|2022-01-13 01:16:20|364.33|361.53|364.33|361.53|364.33|361.53|364.15|361.35|0
1642036600000|2022-01-13 01:16:40|364.51|361.71|364.51|361.71|364.51|361.71|364.51|361.71|0
1642036610000|2022-01-13 01:16:50|364.69|361.89|364.69|361.89|364.69|361.89|364.61|361.81|0
1642036630000|2022-01-13 01:17:10|364.51|361.71|364.51|361.71|364.51|361.71|364.51|361.71|0
1642036640000|2022-01-13 01:17:20|364.61|361.81|364.87|362.07|364.87|362.07|364.61|361.81|0
1642036650000|2022-01-13 01:17:30|364.79|361.99|364.97|362.17|364.97|362.17|364.79|361.99|0
1642036660000|2022-01-13 01:17:40|364.87|362.07|365.05|362.25|365.05|362.25|364.87|362.07|0
1642036670000|2022-01-13 01:17:50|364.87|362.07|364.87|362.07|364.87|362.07|364.87|362.07|0
1642036680000|2022-01-13 01:18:00|364.79|361.99|364.87|362.07|364.87|362.07|364.79|361.99|0
1642036690000|2022-01-13 01:18:10|364.69|361.89|364.69|361.89|364.79|361.99|364.69|361.89|0
1642036700000|2022-01-13 01:18:20|364.79|361.99|364.87|362.07|364.87|362.07|364.69|361.89|0
1642036710000|2022-01-13 01:18:30|364.69|361.89|364.79|361.99|364.87|362.07|364.69|361.89|0
1642036720000|2022-01-13 01:18:40|364.87|362.07|365.05|362.25|365.05|362.25|364.87|362.07|0
1642036730000|2022-01-13 01:18:50|364.97|362.17|364.87|362.07|364.97|362.17|364.87|362.07|0
1642036740000|2022-01-13 01:19:00|364.97|362.17|365.42|362.62|365.42|362.62|364.97|362.17|0
1642036750000|2022-01-13 01:19:10|365.24|362.44|365.24|362.44|365.42|362.62|365.24|362.44|0
1642036760000|2022-01-13 01:19:20|365.23|362.43|365.42|362.62|365.42|362.62|365.23|362.43|0
1642036780000|2022-01-13 01:19:40|365.23|362.43|365.05|362.25|365.23|362.43|365.05|362.25|0
1642036790000|2022-01-13 01:19:50|365.42|362.62|365.42|362.62|365.42|362.62|365.42|362.62|0
1642036800000|2022-01-13 01:20:00|365.6|362.8|365.42|362.62|365.6|362.8|365.42|362.62|0
1642036810000|2022-01-13 01:20:10|365.23|362.43|365.42|362.62|365.42|362.62|365.23|362.43|0
1642036820000|2022-01-13 01:20:20|365.23|362.43|365.05|362.25|365.23|362.43|365.05|362.25|0
1642036830000|2022-01-13 01:20:30|364.87|362.07|364.87|362.07|364.87|362.07|364.87|362.07|0
1642036840000|2022-01-13 01:20:40|364.79|361.99|364.87|362.07|364.87|362.07|364.69|361.89|0
1642036870000|2022-01-13 01:21:10|365.05|362.25|365.23|362.43|365.23|362.43|365.05|362.25|0
1642036880000|2022-01-13 01:21:20|365.33|362.53|365.42|362.62|365.42|362.62|365.33|362.53|0
1642036890000|2022-01-13 01:21:30|365.69|362.89|365.6|362.8|365.69|362.89|365.6|362.8|0
1642036900000|2022-01-13 01:21:40|365.42|362.62|365.42|362.62|365.42|362.62|365.42|362.62|0
1642036920000|2022-01-13 01:22:00|365.51|362.71|365.6|362.8|365.6|362.8|365.51|362.71|0
1642036930000|2022-01-13 01:22:10|365.51|362.71|365.42|362.62|365.51|362.71|365.42|362.62|0
1642036940000|2022-01-13 01:22:20|365.51|362.71|365.42|362.62|365.51|362.71|365.42|362.62|0
1642036950000|2022-01-13 01:22:30|365.6|362.8|365.51|362.71|365.6|362.8|365.42|362.62|0
1642036960000|2022-01-13 01:22:40|365.6|362.8|365.6|362.8|365.6|362.8|365.6|362.8|0
1642036980000|2022-01-13 01:23:00|365.78|362.98|365.6|362.8|365.78|362.98|365.6|362.8|0
1642036990000|2022-01-13 01:23:10|365.51|362.71|365.6|362.8|365.6|362.8|365.51|362.71|0
1642037000000|2022-01-13 01:23:20|365.41|362.61|365.41|362.61|365.41|362.61|365.41|362.61|0
1642037010000|2022-01-13 01:23:30|365.51|362.71|365.51|362.71|365.51|362.71|365.51|362.71|0
1642037020000|2022-01-13 01:23:40|365.6|362.8|365.41|362.61|365.6|362.8|365.41|362.61|0
1642037030000|2022-01-13 01:23:50|365.33|362.53|365.33|362.53|365.33|362.53|365.33|362.53|0
1642037040000|2022-01-13 01:24:00|365.41|362.61|365.41|362.61|365.41|362.61|365.41|362.61|0
1642037070000|2022-01-13 01:24:30|365.51|362.71|365.41|362.61|365.51|362.71|365.41|362.61|0
1642037090000|2022-01-13 01:24:50|365.6|362.8|365.41|362.61|365.6|362.8|365.41|362.61|0
1642037100000|2022-01-13 01:25:00|365.51|362.71|365.51|362.71|365.51|362.71|365.51|362.71|0
1642037110000|2022-01-13 01:25:10|365.6|362.8|365.6|362.8|365.6|362.8|365.6|362.8|0
1642037120000|2022-01-13 01:25:20|365.51|362.71|365.6|362.8|365.6|362.8|365.51|362.71|0
1642037130000|2022-01-13 01:25:30|365.51|362.71|365.69|362.89|365.69|362.89|365.51|362.71|0
1642037140000|2022-01-13 01:25:40|365.6|362.8|365.78|362.98|365.78|362.98|365.6|362.8|0
1642037150000|2022-01-13 01:25:50|365.6|362.8|365.41|362.61|365.6|362.8|365.41|362.61|0
1642037160000|2022-01-13 01:26:00|365.51|362.71|365.69|362.89|365.69|362.89|365.51|362.71|0
1642037170000|2022-01-13 01:26:10|365.6|362.8|365.78|362.98|365.78|362.98|365.6|362.8|0
1642037180000|2022-01-13 01:26:20|365.87|363.07|365.87|363.07|365.87|363.07|365.78|362.98|0
1642037190000|2022-01-13 01:26:30|365.78|362.98|365.6|362.8|365.78|362.98|365.6|362.8|0
1642037200000|2022-01-13 01:26:40|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1642037210000|2022-01-13 01:26:50|365.6|362.8|365.69|362.89|365.69|362.89|365.6|362.8|0
1642037220000|2022-01-13 01:27:00|365.78|362.98|365.78|362.98|365.87|363.07|365.78|362.98|0
1642037260000|2022-01-13 01:27:40|365.59|362.79|365.41|362.61|365.59|362.79|365.41|362.61|0
1642037270000|2022-01-13 01:27:50|365.23|362.43|365.23|362.43|365.23|362.43|365.23|362.43|0
1642037280000|2022-01-13 01:28:00|365.41|362.61|365.41|362.61|365.41|362.61|365.41|362.61|0
1642037290000|2022-01-13 01:28:10|365.23|362.43|365.23|362.43|365.23|362.43|365.23|362.43|0
1642037310000|2022-01-13 01:28:30|365.05|362.25|364.87|362.07|365.05|362.25|364.87|362.07|0
1642037320000|2022-01-13 01:28:40|365.05|362.25|364.87|362.07|365.05|362.25|364.87|362.07|0
1642037330000|2022-01-13 01:28:50|365.05|362.25|365.14|362.34|365.14|362.34|365.05|362.25|0
1642037340000|2022-01-13 01:29:00|365.05|362.25|365.05|362.25|365.23|362.43|365.05|362.25|0
1642037350000|2022-01-13 01:29:10|365.23|362.43|365.41|362.61|365.41|362.61|365.14|362.34|0
1642037360000|2022-01-13 01:29:20|365.23|362.43|365.41|362.61|365.41|362.61|365.23|362.43|0
1642037370000|2022-01-13 01:29:30|365.23|362.43|365.14|362.34|365.23|362.43|365.14|362.34|0
1642037380000|2022-01-13 01:29:40|365.05|362.25|365.23|362.43|365.23|362.43|365.05|362.25|0
1642037400000|2022-01-13 01:30:00|365.14|362.34|365.23|362.43|365.23|362.43|365.05|362.25|0
1642037410000|2022-01-13 01:30:10|364.96|362.16|365.23|362.43|365.23|362.43|364.96|362.16|0
1642037420000|2022-01-13 01:30:20|365.14|362.34|365.05|362.25|365.14|362.34|365.05|362.25|0
1642037430000|2022-01-13 01:30:30|365.23|362.43|365.14|362.34|365.23|362.43|365.14|362.34|0
1642037440000|2022-01-13 01:30:40|365.05|362.25|365.23|362.43|365.23|362.43|364.87|362.07|0
1642037450000|2022-01-13 01:30:50|365.05|362.25|365.05|362.25|365.14|362.34|365.05|362.25|0
1642037460000|2022-01-13 01:31:00|365.23|362.43|365.14|362.34|365.23|362.43|365.14|362.34|0
1642037470000|2022-01-13 01:31:10|365.05|362.25|365.14|362.34|365.23|362.43|365.05|362.25|0
1642037480000|2022-01-13 01:31:20|365.23|362.43|365.23|362.43|365.23|362.43|365.23|362.43|0
1642037490000|2022-01-13 01:31:30|365.05|362.25|365.23|362.43|365.23|362.43|365.05|362.25|0
1642037500000|2022-01-13 01:31:40|365.14|362.34|365.05|362.25|365.14|362.34|365.05|362.25|0
1642037520000|2022-01-13 01:32:00|365.23|362.43|365.23|362.43|365.23|362.43|365.23|362.43|0
1642037530000|2022-01-13 01:32:10|365.05|362.25|365.05|362.25|365.23|362.43|365.05|362.25|0
1642037540000|2022-01-13 01:32:20|365.41|362.61|365.23|362.43|365.41|362.61|365.14|362.34|0
1642037550000|2022-01-13 01:32:30|365.41|362.61|365.32|362.52|365.41|362.61|365.32|362.52|0
1642037560000|2022-01-13 01:32:40|365.23|362.43|365.14|362.34|365.23|362.43|365.14|362.34|0
1642037570000|2022-01-13 01:32:50|365.23|362.43|365.05|362.25|365.23|362.43|365.05|362.25|0
1642037580000|2022-01-13 01:33:00|365.23|362.43|365.41|362.61|365.41|362.61|365.23|362.43|0
1642037590000|2022-01-13 01:33:10|365.59|362.79|365.59|362.79|365.59|362.79|365.59|362.79|0
1642037610000|2022-01-13 01:33:30|365.51|362.71|365.59|362.79|365.77|362.97|365.51|362.71|0
1642037640000|2022-01-13 01:34:00|365.77|362.97|366.14|363.34|366.14|363.34|365.77|362.97|0
1642037650000|2022-01-13 01:34:10|366.32|363.52|366.14|363.34|366.32|363.52|366.14|363.34|0
1642037660000|2022-01-13 01:34:20|366.23|363.43|366.5|363.7|366.5|363.7|366.23|363.43|0
1642037670000|2022-01-13 01:34:30|366.32|363.52|366.5|363.7|366.5|363.7|366.32|363.52|0
1642037680000|2022-01-13 01:34:40|366.32|363.52|366.32|363.52|366.32|363.52|366.23|363.43|0
1642037690000|2022-01-13 01:34:50|366.5|363.7|366.41|363.61|366.5|363.7|366.41|363.61|0
1642037700000|2022-01-13 01:35:00|366.32|363.52|367.04|364.24|367.04|364.24|366.32|363.52|0
1642037710000|2022-01-13 01:35:10|366.86|364.06|366.78|363.98|366.86|364.06|366.68|363.88|0
1642037720000|2022-01-13 01:35:20|366.68|363.88|366.59|363.79|366.68|363.88|366.5|363.7|0
1642037730000|2022-01-13 01:35:30|366.5|363.7|366.5|363.7|366.5|363.7|366.5|363.7|0
1642037740000|2022-01-13 01:35:40|366.32|363.52|366.32|363.52|366.32|363.52|366.32|363.52|0
1642037750000|2022-01-13 01:35:50|366.14|363.34|366.14|363.34|366.14|363.34|365.95|363.15|0
1642037760000|2022-01-13 01:36:00|365.95|363.15|365.95|363.15|366.05|363.25|365.95|363.15|0
1642037770000|2022-01-13 01:36:10|366.05|363.25|365.95|363.15|366.14|363.34|365.95|363.15|0
1642037780000|2022-01-13 01:36:20|365.77|362.97|365.95|363.15|365.95|363.15|365.77|362.97|0
1642037790000|2022-01-13 01:36:30|365.77|362.97|365.77|362.97|365.77|362.97|365.77|362.97|0
1642037800000|2022-01-13 01:36:40|365.87|363.07|365.77|362.97|365.95|363.15|365.77|362.97|0
1642037810000|2022-01-13 01:36:50|365.95|363.15|365.95|363.15|365.95|363.15|365.95|363.15|0
1642037820000|2022-01-13 01:37:00|365.87|363.07|365.77|362.97|365.87|363.07|365.77|362.97|0
1642037840000|2022-01-13 01:37:20|365.69|362.89|365.69|362.89|365.69|362.89|365.69|362.89|0
1642037850000|2022-01-13 01:37:30|365.59|362.79|365.59|362.79|365.59|362.79|365.41|362.61|0
1642037870000|2022-01-13 01:37:50|365.69|362.89|365.59|362.79|365.69|362.89|365.41|362.61|0
1642037880000|2022-01-13 01:38:00|365.41|362.61|365.5|362.7|365.5|362.7|365.41|362.61|0
1642037890000|2022-01-13 01:38:10|365.41|362.61|365.23|362.43|365.41|362.61|365.23|362.43|0
1642037900000|2022-01-13 01:38:20|365.41|362.61|365.23|362.43|365.41|362.61|365.23|362.43|0
1642037910000|2022-01-13 01:38:30|365.14|362.34|365.23|362.43|365.23|362.43|365.14|362.34|0
1642037920000|2022-01-13 01:38:40|365.14|362.34|365.23|362.43|365.23|362.43|365.14|362.34|0
1642037940000|2022-01-13 01:39:00|365.32|362.52|365.59|362.79|365.59|362.79|365.23|362.43|0
1642037950000|2022-01-13 01:39:10|365.69|362.89|365.59|362.79|365.69|362.89|365.41|362.61|0
1642037960000|2022-01-13 01:39:20|365.5|362.7|365.77|362.97|365.77|362.97|365.41|362.61|0
1642037970000|2022-01-13 01:39:30|365.87|363.07|365.95|363.15|365.95|363.15|365.87|363.07|0
1642037980000|2022-01-13 01:39:40|366.13|363.33|365.95|363.15|366.13|363.33|365.95|363.15|0
1642037990000|2022-01-13 01:39:50|366.05|363.25|365.95|363.15|366.05|363.25|365.95|363.15|0
1642038000000|2022-01-13 01:40:00|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1642038010000|2022-01-13 01:40:10|366.86|364.06|366.86|364.06|366.86|364.06|366.68|363.88|0
1642038020000|2022-01-13 01:40:20|366.96|364.16|367.04|364.24|367.04|364.24|366.86|364.06|0
1642038030000|2022-01-13 01:40:30|367.41|364.61|367.59|364.79|367.59|364.79|367.41|364.61|0
1642038040000|2022-01-13 01:40:40|367.41|364.61|367.41|364.61|367.41|364.61|367.41|364.61|0
1642038050000|2022-01-13 01:40:50|367.22|364.42|367.41|364.61|367.41|364.61|367.22|364.42|0
1642038060000|2022-01-13 01:41:00|367.22|364.42|367.22|364.42|367.22|364.42|367.04|364.24|0
1642038080000|2022-01-13 01:41:20|367.14|364.34|367.04|364.24|367.22|364.42|367.04|364.24|0
1642038090000|2022-01-13 01:41:30|367.14|364.34|367.22|364.42|367.22|364.42|367.14|364.34|0
1642038100000|2022-01-13 01:41:40|367.32|364.52|367.41|364.61|367.41|364.61|367.32|364.52|0
1642038110000|2022-01-13 01:41:50|367.59|364.79|367.5|364.7|367.59|364.79|367.41|364.61|0
1642038120000|2022-01-13 01:42:00|367.41|364.61|367.04|364.24|367.41|364.61|367.04|364.24|0
1642038130000|2022-01-13 01:42:10|367.22|364.42|367.22|364.42|367.22|364.42|367.22|364.42|0
1642038140000|2022-01-13 01:42:20|367.04|364.24|367.22|364.42|367.22|364.42|366.86|364.06|0
1642038150000|2022-01-13 01:42:30|367.04|364.24|367.04|364.24|367.04|364.24|366.86|364.06|0
1642038160000|2022-01-13 01:42:40|367.14|364.34|367.04|364.24|367.14|364.34|367.04|364.24|0
1642038170000|2022-01-13 01:42:50|367.22|364.42|367.22|364.42|367.22|364.42|367.22|364.42|0
1642038180000|2022-01-13 01:43:00|367.14|364.34|367.22|364.42|367.22|364.42|367.14|364.34|0
1642038190000|2022-01-13 01:43:10|367.41|364.61|367.41|364.61|367.59|364.79|367.41|364.61|0
1642038210000|2022-01-13 01:43:30|367.22|364.42|367.41|364.61|367.41|364.61|367.22|364.42|0
1642038220000|2022-01-13 01:43:40|367.5|364.7|367.4|364.6|367.5|364.7|367.4|364.6|0
1642038230000|2022-01-13 01:43:50|367.59|364.79|367.59|364.79|367.59|364.79|367.59|364.79|0
1642038240000|2022-01-13 01:44:00|367.4|364.6|367.22|364.42|367.4|364.6|367.22|364.42|0
1642038250000|2022-01-13 01:44:10|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1642038260000|2022-01-13 01:44:20|367.14|364.34|367.14|364.34|367.14|364.34|367.14|364.34|0
1642038270000|2022-01-13 01:44:30|367.04|364.24|367.22|364.42|367.22|364.42|367.04|364.24|0
1642038280000|2022-01-13 01:44:40|367.04|364.24|367.22|364.42|367.22|364.42|367.04|364.24|0
1642038290000|2022-01-13 01:44:50|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1642038300000|2022-01-13 01:45:00|367.22|364.42|367.04|364.24|367.22|364.42|367.04|364.24|0
1642038310000|2022-01-13 01:45:10|367.4|364.6|367.77|364.97|367.77|364.97|367.4|364.6|0
1642038320000|2022-01-13 01:45:20|367.59|364.79|367.59|364.79|367.77|364.97|367.59|364.79|0
1642038330000|2022-01-13 01:45:30|367.77|364.97|367.77|364.97|367.95|365.15|367.77|364.97|0
1642038340000|2022-01-13 01:45:40|367.59|364.79|367.77|364.97|367.77|364.97|367.59|364.79|0
1642038360000|2022-01-13 01:46:00|367.59|364.79|367.59|364.79|367.59|364.79|367.59|364.79|0
1642038370000|2022-01-13 01:46:10|367.77|364.97|367.95|365.15|367.95|365.15|367.77|364.97|0
1642038380000|2022-01-13 01:46:20|367.77|364.97|367.77|364.97|367.77|364.97|367.77|364.97|0
1642038390000|2022-01-13 01:46:30|367.86|365.06|367.95|365.15|367.95|365.15|367.77|364.97|0
1642038400000|2022-01-13 01:46:40|368.04|365.24|368.13|365.33|368.13|365.33|368.04|365.24|0
1642038410000|2022-01-13 01:46:50|368.31|365.51|368.31|365.51|368.31|365.51|368.31|365.51|0
1642038420000|2022-01-13 01:47:00|368.5|365.7|368.5|365.7|368.68|365.88|368.5|365.7|0
1642038430000|2022-01-13 01:47:10|368.31|365.51|368.13|365.33|368.31|365.51|368.13|365.33|0
1642038440000|2022-01-13 01:47:20|368.31|365.51|368.13|365.33|368.31|365.51|368.13|365.33|0
1642038450000|2022-01-13 01:47:30|368.31|365.51|368.31|365.51|368.31|365.51|368.31|365.51|0
1642038470000|2022-01-13 01:47:50|368.5|365.7|368.41|365.61|368.5|365.7|368.31|365.51|0
1642038480000|2022-01-13 01:48:00|368.5|365.7|368.5|365.7|368.5|365.7|368.5|365.7|0
1642038500000|2022-01-13 01:48:20|368.68|365.88|368.68|365.88|368.68|365.88|368.68|365.88|0
1642038510000|2022-01-13 01:48:30|368.5|365.7|368.31|365.51|368.5|365.7|368.31|365.51|0
1642038530000|2022-01-13 01:48:50|368.13|365.33|368.31|365.51|368.31|365.51|368.13|365.33|0
1642038540000|2022-01-13 01:49:00|368.13|365.33|367.95|365.15|368.13|365.33|367.95|365.15|0
1642038550000|2022-01-13 01:49:10|368.13|365.33|368.13|365.33|368.13|365.33|368.13|365.33|0
1642038570000|2022-01-13 01:49:30|368.31|365.51|368.31|365.51|368.31|365.51|368.31|365.51|0
1642038580000|2022-01-13 01:49:40|368.13|365.33|368.13|365.33|368.13|365.33|368.13|365.33|0
1642038590000|2022-01-13 01:49:50|368.23|365.43|368.31|365.51|368.31|365.51|368.13|365.33|0
1642038600000|2022-01-13 01:50:00|368.49|365.69|368.49|365.69|368.59|365.79|368.49|365.69|0
1642038620000|2022-01-13 01:50:20|368.59|365.79|368.49|365.69|368.59|365.79|368.49|365.69|0
1642038650000|2022-01-13 01:50:50|368.68|365.88|368.68|365.88|368.68|365.88|368.68|365.88|0
1642038660000|2022-01-13 01:51:00|368.49|365.69|368.49|365.69|368.68|365.88|368.49|365.69|0
1642038670000|2022-01-13 01:51:10|368.31|365.51|368.49|365.69|368.49|365.69|368.31|365.51|0
1642038680000|2022-01-13 01:51:20|368.31|365.51|368.49|365.69|368.49|365.69|368.31|365.51|0
1642038690000|2022-01-13 01:51:30|368.68|365.88|368.68|365.88|368.68|365.88|368.68|365.88|0
1642038730000|2022-01-13 01:52:10|369.04|366.24|369.22|366.42|369.4|366.6|369.04|366.24|0
1642038740000|2022-01-13 01:52:20|369.32|366.52|369.22|366.42|369.32|366.52|369.22|366.42|0
1642038750000|2022-01-13 01:52:30|369.04|366.24|368.68|365.88|369.04|366.24|368.68|365.88|0
1642038760000|2022-01-13 01:52:40|368.49|365.69|368.49|365.69|368.49|365.69|368.49|365.69|0
1642038770000|2022-01-13 01:52:50|368.68|365.88|368.68|365.88|368.86|366.06|368.68|365.88|0
1642038780000|2022-01-13 01:53:00|368.86|366.06|368.86|366.06|368.86|366.06|368.86|366.06|0
1642038790000|2022-01-13 01:53:10|368.95|366.15|368.86|366.06|368.95|366.15|368.86|366.06|0
1642038800000|2022-01-13 01:53:20|369.04|366.24|369.22|366.42|369.22|366.42|369.04|366.24|0
1642038810000|2022-01-13 01:53:30|369.4|366.6|369.22|366.42|369.4|366.6|369.22|366.42|0
1642038840000|2022-01-13 01:54:00|369.4|366.6|369.59|366.79|369.59|366.79|369.4|366.6|0
1642038850000|2022-01-13 01:54:10|369.77|366.97|369.59|366.79|369.77|366.97|369.59|366.79|0
1642038860000|2022-01-13 01:54:20|369.68|366.88|369.59|366.79|369.68|366.88|369.59|366.79|0
1642038870000|2022-01-13 01:54:30|369.77|366.97|369.59|366.79|369.77|366.97|369.59|366.79|0
1642038880000|2022-01-13 01:54:40|369.4|366.6|369.95|367.15|369.95|367.15|369.4|366.6|0
1642038890000|2022-01-13 01:54:50|369.77|366.97|369.59|366.79|369.77|366.97|369.59|366.79|0
1642038900000|2022-01-13 01:55:00|370.32|367.52|370.32|367.52|370.32|367.52|370.23|367.43|0
1642038910000|2022-01-13 01:55:10|370.5|367.7|370.5|367.7|370.5|367.7|370.32|367.52|0
1642038920000|2022-01-13 01:55:20|370.68|367.88|370.32|367.52|370.68|367.88|370.32|367.52|0
1642038930000|2022-01-13 01:55:30|370.5|367.7|370.32|367.52|370.5|367.7|370.32|367.52|0
1642038940000|2022-01-13 01:55:40|370.13|367.33|369.95|367.15|370.13|367.33|369.95|367.15|0
1642038950000|2022-01-13 01:55:50|370.13|367.33|370.68|367.88|370.68|367.88|370.13|367.33|0
1642038960000|2022-01-13 01:56:00|370.78|367.98|371.78|368.98|371.78|368.98|370.78|367.98|0
1642038970000|2022-01-13 01:56:10|371.96|369.16|371.41|368.61|371.96|369.16|371.41|368.61|0
1642038980000|2022-01-13 01:56:20|371.59|368.79|371.78|368.98|371.78|368.98|371.59|368.79|0
1642038990000|2022-01-13 01:56:30|371.96|369.16|371.96|369.16|371.96|369.16|371.78|368.98|0
1642039010000|2022-01-13 01:56:50|371.78|368.98|371.96|369.16|371.96|369.16|371.78|368.98|0
1642039020000|2022-01-13 01:57:00|372.14|369.34|371.96|369.16|372.33|369.53|371.96|369.16|0
1642039030000|2022-01-13 01:57:10|371.78|368.98|371.41|368.61|371.78|368.98|371.41|368.61|0
1642039040000|2022-01-13 01:57:20|371.23|368.43|371.05|368.25|371.23|368.43|371.05|368.25|0
1642039050000|2022-01-13 01:57:30|371.23|368.43|371.23|368.43|371.59|368.79|371.23|368.43|0
1642039060000|2022-01-13 01:57:40|371.05|368.25|371.23|368.43|371.23|368.43|371.05|368.25|0
1642039070000|2022-01-13 01:57:50|371.41|368.61|371.23|368.43|371.41|368.61|371.23|368.43|0
1642039080000|2022-01-13 01:58:00|371.41|368.61|371.78|368.98|371.78|368.98|371.41|368.61|0
1642039090000|2022-01-13 01:58:10|372.14|369.34|371.96|369.16|372.14|369.34|371.96|369.16|0
1642039100000|2022-01-13 01:58:20|372.14|369.34|372.69|369.89|372.69|369.89|372.14|369.34|0
1642039110000|2022-01-13 01:58:30|372.51|369.71|373.61|370.81|373.79|370.99|372.51|369.71|0
1642039120000|2022-01-13 01:58:40|373.7|370.9|373.42|370.62|373.7|370.9|373.42|370.62|0
1642039130000|2022-01-13 01:58:50|373.79|370.99|373.61|370.81|373.79|370.99|373.61|370.81|0
1642039140000|2022-01-13 01:59:00|374.07|371.27|373.42|370.62|374.07|371.27|373.42|370.62|0
1642039150000|2022-01-13 01:59:10|373.06|370.26|372.87|370.07|373.06|370.26|372.87|370.07|0
1642039160000|2022-01-13 01:59:20|373.06|370.26|373.61|370.81|373.61|370.81|372.87|370.07|0
1642039170000|2022-01-13 01:59:30|373.42|370.62|373.24|370.44|373.42|370.62|373.24|370.44|0
1642039180000|2022-01-13 01:59:40|373.06|370.26|373.06|370.26|373.24|370.44|373.06|370.26|0
1642039190000|2022-01-13 01:59:50|372.87|370.07|373.06|370.26|373.06|370.26|372.69|369.89|0
1642039200000|2022-01-13 02:00:00|372.87|370.07|372.51|369.71|372.87|370.07|372.51|369.71|0
1642039210000|2022-01-13 02:00:10|372.33|369.53|372.51|369.71|372.51|369.71|372.33|369.53|0
1642039220000|2022-01-13 02:00:20|372.32|369.52|372.32|369.52|372.51|369.71|372.32|369.52|0
1642039230000|2022-01-13 02:00:30|372.14|369.34|371.96|369.16|372.14|369.34|371.96|369.16|0
1642039240000|2022-01-13 02:00:40|371.78|368.98|371.78|368.98|371.78|368.98|371.78|368.98|0
1642039250000|2022-01-13 02:00:50|371.59|368.79|371.78|368.98|371.96|369.16|371.59|368.79|0
1642039260000|2022-01-13 02:01:00|371.87|369.07|371.96|369.16|371.96|369.16|371.87|369.07|0
1642039270000|2022-01-13 02:01:10|371.78|368.98|371.78|368.98|371.96|369.16|371.78|368.98|0
1642039280000|2022-01-13 02:01:20|371.96|369.16|371.78|368.98|371.96|369.16|371.78|368.98|0
1642039290000|2022-01-13 02:01:30|371.96|369.16|371.78|368.98|371.96|369.16|371.78|368.98|0
1642039300000|2022-01-13 02:01:40|371.87|369.07|371.78|368.98|371.87|369.07|371.78|368.98|0
1642039310000|2022-01-13 02:01:50|371.87|369.07|371.78|368.98|371.87|369.07|371.78|368.98|0
1642039320000|2022-01-13 02:02:00|371.96|369.16|371.96|369.16|371.96|369.16|371.96|369.16|0
1642039330000|2022-01-13 02:02:10|371.78|368.98|371.78|368.98|371.96|369.16|371.78|368.98|0
1642039340000|2022-01-13 02:02:20|371.59|368.79|371.41|368.61|371.59|368.79|371.41|368.61|0
1642039360000|2022-01-13 02:02:40|371.59|368.79|371.59|368.79|371.59|368.79|371.59|368.79|0
1642039370000|2022-01-13 02:02:50|371.69|368.89|371.78|368.98|371.78|368.98|371.69|368.89|0
1642039380000|2022-01-13 02:03:00|371.87|369.07|371.96|369.16|371.96|369.16|371.87|369.07|0
1642039390000|2022-01-13 02:03:10|371.78|368.98|371.59|368.79|371.78|368.98|371.59|368.79|0
1642039400000|2022-01-13 02:03:20|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1642039410000|2022-01-13 02:03:30|371.04|368.24|371.23|368.43|371.23|368.43|371.04|368.24|0
1642039420000|2022-01-13 02:03:40|371.41|368.61|371.04|368.24|371.41|368.61|371.04|368.24|0
1642039430000|2022-01-13 02:03:50|371.23|368.43|371.41|368.61|371.41|368.61|371.23|368.43|0
1642039450000|2022-01-13 02:04:10|371.23|368.43|371.23|368.43|371.23|368.43|371.23|368.43|0
1642039490000|2022-01-13 02:04:50|371.41|368.61|371.23|368.43|371.41|368.61|371.23|368.43|0
1642039500000|2022-01-13 02:05:00|371.32|368.52|371.59|368.79|371.59|368.79|371.32|368.52|0
1642039530000|2022-01-13 02:05:30|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1642039540000|2022-01-13 02:05:40|371.59|368.79|371.41|368.61|371.59|368.79|371.41|368.61|0
1642039550000|2022-01-13 02:05:50|371.23|368.43|371.41|368.61|371.41|368.61|371.23|368.43|0
1642039570000|2022-01-13 02:06:10|371.23|368.43|371.23|368.43|371.23|368.43|371.04|368.24|0
1642039580000|2022-01-13 02:06:20|371.14|368.34|371.04|368.24|371.23|368.43|371.04|368.24|0
1642039590000|2022-01-13 02:06:30|371.14|368.34|371.23|368.43|371.23|368.43|371.04|368.24|0
1642039600000|2022-01-13 02:06:40|371.14|368.34|371.23|368.43|371.23|368.43|371.04|368.24|0
1642039610000|2022-01-13 02:06:50|371.14|368.34|371.04|368.24|371.14|368.34|371.04|368.24|0
1642039620000|2022-01-13 02:07:00|371.23|368.43|371.41|368.61|371.41|368.61|371.23|368.43|0
1642039630000|2022-01-13 02:07:10|371.23|368.43|371.23|368.43|371.41|368.61|371.23|368.43|0
1642039640000|2022-01-13 02:07:20|371.14|368.34|371.14|368.34|371.14|368.34|371.14|368.34|0
1642039650000|2022-01-13 02:07:30|371.23|368.43|371.23|368.43|371.23|368.43|371.23|368.43|0
1642039680000|2022-01-13 02:08:00|371.22|368.42|371.22|368.42|371.22|368.42|371.22|368.42|0
1642039690000|2022-01-13 02:08:10|371.04|368.24|371.04|368.24|371.04|368.24|371.04|368.24|0
1642039710000|2022-01-13 02:08:30|371.14|368.34|371.22|368.42|371.22|368.42|371.04|368.24|0
1642039720000|2022-01-13 02:08:40|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1642039740000|2022-01-13 02:09:00|371.22|368.42|371.32|368.52|371.32|368.52|371.22|368.42|0
1642039750000|2022-01-13 02:09:10|371.22|368.42|371.41|368.61|371.41|368.61|371.22|368.42|0
1642039760000|2022-01-13 02:09:20|371.5|368.7|371.59|368.79|371.59|368.79|371.5|368.7|0
1642039770000|2022-01-13 02:09:30|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1642039780000|2022-01-13 02:09:40|371.59|368.79|371.22|368.42|371.59|368.79|371.22|368.42|0
1642039790000|2022-01-13 02:09:50|371.14|368.34|371.22|368.42|371.22|368.42|371.14|368.34|0
1642039800000|2022-01-13 02:10:00|371.41|368.61|371.22|368.42|371.41|368.61|371.22|368.42|0
1642039810000|2022-01-13 02:10:10|371.14|368.34|370.68|367.88|371.14|368.34|370.68|367.88|0
1642039820000|2022-01-13 02:10:20|370.86|368.06|371.04|368.24|371.04|368.24|370.86|368.06|0
1642039830000|2022-01-13 02:10:30|370.86|368.06|370.68|367.88|370.86|368.06|370.68|367.88|0
1642039840000|2022-01-13 02:10:40|370.86|368.06|370.68|367.88|370.86|368.06|370.68|367.88|0
1642039870000|2022-01-13 02:11:10|370.31|367.51|370.49|367.69|370.49|367.69|370.31|367.51|0
1642039880000|2022-01-13 02:11:20|370.68|367.88|370.59|367.79|370.68|367.88|370.59|367.79|0
1642039890000|2022-01-13 02:11:30|370.68|367.88|370.49|367.69|370.68|367.88|370.49|367.69|0
1642039900000|2022-01-13 02:11:40|370.68|367.88|370.49|367.69|370.68|367.88|370.49|367.69|0
1642039910000|2022-01-13 02:11:50|370.59|367.79|370.49|367.69|370.59|367.79|370.49|367.69|0
1642039920000|2022-01-13 02:12:00|370.68|367.88|370.49|367.69|370.68|367.88|370.49|367.69|0
1642039930000|2022-01-13 02:12:10|370.41|367.61|370.49|367.69|370.49|367.69|370.31|367.51|0
1642039950000|2022-01-13 02:12:30|370.68|367.88|370.68|367.88|370.68|367.88|370.49|367.69|0
1642039960000|2022-01-13 02:12:40|370.49|367.69|370.49|367.69|370.49|367.69|370.49|367.69|0
1642039970000|2022-01-13 02:12:50|370.41|367.61|370.49|367.69|370.49|367.69|370.31|367.51|0
1642039980000|2022-01-13 02:13:00|370.31|367.51|370.49|367.69|370.49|367.69|370.31|367.51|0
1642039990000|2022-01-13 02:13:10|370.31|367.51|370.31|367.51|370.31|367.51|370.31|367.51|0
1642040000000|2022-01-13 02:13:20|370.13|367.33|370.13|367.33|370.13|367.33|370.13|367.33|0
1642040010000|2022-01-13 02:13:30|370.31|367.51|370.49|367.69|370.49|367.69|370.31|367.51|0
1642040020000|2022-01-13 02:13:40|370.31|367.51|370.31|367.51|370.31|367.51|370.31|367.51|0
1642040030000|2022-01-13 02:13:50|370.49|367.69|370.31|367.51|370.49|367.69|370.31|367.51|0
1642040040000|2022-01-13 02:14:00|370.13|367.33|370.13|367.33|370.13|367.33|370.13|367.33|0
1642040050000|2022-01-13 02:14:10|369.94|367.14|370.04|367.24|370.13|367.33|369.94|367.14|0
1642040060000|2022-01-13 02:14:20|370.13|367.33|369.94|367.14|370.13|367.33|369.94|367.14|0
1642040070000|2022-01-13 02:14:30|370.13|367.33|369.94|367.14|370.13|367.33|369.94|367.14|0
1642040080000|2022-01-13 02:14:40|370.04|367.24|369.94|367.14|370.04|367.24|369.94|367.14|0
1642040090000|2022-01-13 02:14:50|370.13|367.33|369.94|367.14|370.13|367.33|369.94|367.14|0
1642040100000|2022-01-13 02:15:00|369.76|366.96|370.31|367.51|370.31|367.51|369.76|366.96|0
1642040110000|2022-01-13 02:15:10|370.13|367.33|370.31|367.51|370.49|367.69|370.13|367.33|0
1642040120000|2022-01-13 02:15:20|370.49|367.69|370.49|367.69|370.49|367.69|370.49|367.69|0
1642040130000|2022-01-13 02:15:30|370.13|367.33|370.13|367.33|370.13|367.33|370.13|367.33|0
1642040150000|2022-01-13 02:15:50|370.22|367.42|370.13|367.33|370.31|367.51|370.13|367.33|0
1642040160000|2022-01-13 02:16:00|370.31|367.51|370.31|367.51|370.31|367.51|370.31|367.51|0
1642040170000|2022-01-13 02:16:10|370.22|367.42|370.13|367.33|370.22|367.42|370.13|367.33|0
1642040180000|2022-01-13 02:16:20|369.94|367.14|369.94|367.14|369.94|367.14|369.94|367.14|0
1642040200000|2022-01-13 02:16:40|369.86|367.06|369.58|366.78|369.86|367.06|369.58|366.78|0
1642040210000|2022-01-13 02:16:50|369.4|366.6|369.03|366.23|369.4|366.6|369.03|366.23|0
1642040220000|2022-01-13 02:17:00|369.21|366.41|369.21|366.41|369.21|366.41|369.21|366.41|0
1642040250000|2022-01-13 02:17:30|369.4|366.6|369.21|366.41|369.4|366.6|369.21|366.41|0
1642040260000|2022-01-13 02:17:40|369.4|366.6|369.4|366.6|369.4|366.6|369.4|366.6|0
1642040270000|2022-01-13 02:17:50|369.21|366.41|369.21|366.41|369.21|366.41|369.21|366.41|0
1642040280000|2022-01-13 02:18:00|369.31|366.51|369.4|366.6|369.4|366.6|369.21|366.41|0
1642040300000|2022-01-13 02:18:20|369.58|366.78|369.49|366.69|369.58|366.78|369.49|366.69|0
1642040310000|2022-01-13 02:18:30|369.4|366.6|369.58|366.78|369.58|366.78|369.4|366.6|0
1642040320000|2022-01-13 02:18:40|369.4|366.6|369.4|366.6|369.58|366.78|369.4|366.6|0
1642040330000|2022-01-13 02:18:50|369.76|366.96|369.94|367.14|369.94|367.14|369.76|366.96|0
1642040350000|2022-01-13 02:19:10|370.13|367.33|370.31|367.51|370.31|367.51|370.13|367.33|0
1642040370000|2022-01-13 02:19:30|370.49|367.69|370.31|367.51|370.49|367.69|370.31|367.51|0
1642040380000|2022-01-13 02:19:40|370.13|367.33|370.13|367.33|370.13|367.33|370.13|367.33|0
1642040400000|2022-01-13 02:20:00|370.04|367.24|369.94|367.14|370.13|367.33|369.94|367.14|0
1642040410000|2022-01-13 02:20:10|370.04|367.24|369.94|367.14|370.04|367.24|369.94|367.14|0
1642040420000|2022-01-13 02:20:20|370.13|367.33|369.94|367.14|370.13|367.33|369.94|367.14|0
1642040460000|2022-01-13 02:21:00|370.12|367.32|370.12|367.32|370.22|367.42|370.12|367.32|0
1642040470000|2022-01-13 02:21:10|369.94|367.14|370.12|367.32|370.12|367.32|369.94|367.14|0
1642040510000|2022-01-13 02:21:50|370.31|367.51|370.31|367.51|370.31|367.51|370.31|367.51|0
1642040520000|2022-01-13 02:22:00|370.12|367.32|370.12|367.32|370.12|367.32|370.12|367.32|0
1642040530000|2022-01-13 02:22:10|369.94|367.14|369.94|367.14|369.94|367.14|369.94|367.14|0
1642040540000|2022-01-13 02:22:20|370.04|367.24|370.12|367.32|370.12|367.32|370.04|367.24|0
1642040550000|2022-01-13 02:22:30|370.31|367.51|370.12|367.32|370.31|367.51|370.12|367.32|0
1642040560000|2022-01-13 02:22:40|370.31|367.51|370.67|367.87|370.67|367.87|370.31|367.51|0
1642040570000|2022-01-13 02:22:50|370.77|367.97|370.85|368.05|370.85|368.05|370.77|367.97|0
1642040580000|2022-01-13 02:23:00|370.67|367.87|370.85|368.05|370.85|368.05|370.67|367.87|0
1642040590000|2022-01-13 02:23:10|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1642040600000|2022-01-13 02:23:20|370.58|367.78|370.58|367.78|370.67|367.87|370.58|367.78|0
1642040610000|2022-01-13 02:23:30|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1642040620000|2022-01-13 02:23:40|370.85|368.05|370.85|368.05|370.85|368.05|370.85|368.05|0
1642040630000|2022-01-13 02:23:50|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1642040640000|2022-01-13 02:24:00|370.58|367.78|370.58|367.78|370.58|367.78|370.58|367.78|0
1642040650000|2022-01-13 02:24:10|370.49|367.69|370.49|367.69|370.49|367.69|370.49|367.69|0
1642040660000|2022-01-13 02:24:20|370.31|367.51|370.12|367.32|370.31|367.51|370.12|367.32|0
1642040670000|2022-01-13 02:24:30|369.94|367.14|369.85|367.05|369.94|367.14|369.85|367.05|0
1642040680000|2022-01-13 02:24:40|369.94|367.14|369.76|366.96|369.94|367.14|369.76|366.96|0
1642040700000|2022-01-13 02:25:00|369.94|367.14|369.94|367.14|369.94|367.14|369.94|367.14|0
1642040720000|2022-01-13 02:25:20|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1642040730000|2022-01-13 02:25:30|369.67|366.87|369.58|366.78|369.76|366.96|369.58|366.78|0
1642040750000|2022-01-13 02:25:50|369.39|366.59|369.39|366.59|369.39|366.59|369.39|366.59|0
1642040760000|2022-01-13 02:26:00|369.49|366.69|369.58|366.78|369.58|366.78|369.39|366.59|0
1642040790000|2022-01-13 02:26:30|369.76|366.96|369.58|366.78|369.76|366.96|369.58|366.78|0
1642040800000|2022-01-13 02:26:40|369.49|366.69|369.58|366.78|369.58|366.78|369.49|366.69|0
1642040810000|2022-01-13 02:26:50|369.49|366.69|369.58|366.78|369.58|366.78|369.49|366.69|0
1642040820000|2022-01-13 02:27:00|369.76|366.96|369.39|366.59|369.76|366.96|369.39|366.59|0
1642040830000|2022-01-13 02:27:10|369.58|366.78|369.58|366.78|369.76|366.96|369.58|366.78|0
1642040840000|2022-01-13 02:27:20|369.76|366.96|369.76|366.96|369.76|366.96|369.58|366.78|0
1642040850000|2022-01-13 02:27:30|369.94|367.14|369.94|367.14|369.94|367.14|369.94|367.14|0
1642040860000|2022-01-13 02:27:40|369.85|367.05|369.94|367.14|369.94|367.14|369.85|367.05|0
1642040870000|2022-01-13 02:27:50|369.76|366.96|369.85|367.05|369.85|367.05|369.76|366.96|0
1642040880000|2022-01-13 02:28:00|369.76|366.96|369.76|366.96|369.76|366.96|369.76|366.96|0
1642040890000|2022-01-13 02:28:10|369.67|366.87|369.58|366.78|369.76|366.96|369.58|366.78|0
1642040910000|2022-01-13 02:28:30|369.39|366.59|369.39|366.59|369.39|366.59|369.39|366.59|0
1642040950000|2022-01-13 02:29:10|369.21|366.41|369.21|366.41|369.21|366.41|369.21|366.41|0
1642040960000|2022-01-13 02:29:20|369.31|366.51|369.39|366.59|369.39|366.59|369.31|366.51|0
1642040970000|2022-01-13 02:29:30|369.21|366.41|369.31|366.51|369.39|366.59|369.21|366.41|0
1642040980000|2022-01-13 02:29:40|369.21|366.41|369.39|366.59|369.39|366.59|369.21|366.41|0
1642040990000|2022-01-13 02:29:50|369.57|366.77|369.49|366.69|369.57|366.77|369.49|366.69|0
1642041000000|2022-01-13 02:30:00|369.39|366.59|369.12|366.32|369.39|366.59|369.12|366.32|0
1642041010000|2022-01-13 02:30:10|369.21|366.41|369.21|366.41|369.3|366.5|369.21|366.41|0
1642041020000|2022-01-13 02:30:20|369.3|366.5|369.21|366.41|369.3|366.5|369.21|366.41|0
1642041030000|2022-01-13 02:30:30|369.03|366.23|368.85|366.05|369.03|366.23|368.85|366.05|0
1642041040000|2022-01-13 02:30:40|368.66|365.86|368.85|366.05|368.85|366.05|368.66|365.86|0
1642041050000|2022-01-13 02:30:50|368.66|365.86|368.94|366.14|368.94|366.14|368.66|365.86|0
1642041060000|2022-01-13 02:31:00|368.85|366.05|368.66|365.86|368.85|366.05|368.66|365.86|0
1642041070000|2022-01-13 02:31:10|368.85|366.05|368.85|366.05|368.85|366.05|368.85|366.05|0
1642041080000|2022-01-13 02:31:20|368.66|365.86|368.66|365.86|368.66|365.86|368.66|365.86|0
1642041090000|2022-01-13 02:31:30|368.85|366.05|368.85|366.05|368.85|366.05|368.85|366.05|0
1642041100000|2022-01-13 02:31:40|369.03|366.23|369.03|366.23|369.03|366.23|369.03|366.23|0
1642041110000|2022-01-13 02:31:50|369.21|366.41|369.39|366.59|369.39|366.59|369.21|366.41|0
1642041120000|2022-01-13 02:32:00|369.3|366.5|369.21|366.41|369.39|366.59|369.21|366.41|0
1642041140000|2022-01-13 02:32:20|369.03|366.23|369.03|366.23|369.03|366.23|369.03|366.23|0
1642041150000|2022-01-13 02:32:30|369.12|366.32|369.21|366.41|369.21|366.41|369.12|366.32|0
1642041160000|2022-01-13 02:32:40|369.12|366.32|369.21|366.41|369.21|366.41|369.12|366.32|0
1642041170000|2022-01-13 02:32:50|369.12|366.32|369.21|366.41|369.21|366.41|369.12|366.32|0
1642041180000|2022-01-13 02:33:00|369.39|366.59|369.21|366.41|369.39|366.59|369.21|366.41|0
1642041240000|2022-01-13 02:34:00|369.12|366.32|369.12|366.32|369.21|366.41|369.12|366.32|0
1642041250000|2022-01-13 02:34:10|369.21|366.41|369.3|366.5|369.3|366.5|369.21|366.41|0
1642041260000|2022-01-13 02:34:20|369.39|366.59|369.39|366.59|369.39|366.59|369.39|366.59|0
1642041270000|2022-01-13 02:34:30|369.21|366.41|369.39|366.59|369.39|366.59|369.21|366.41|0
1642041280000|2022-01-13 02:34:40|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1642041300000|2022-01-13 02:35:00|369.39|366.59|369.57|366.77|369.57|366.77|369.39|366.59|0
1642041310000|2022-01-13 02:35:10|369.39|366.59|369.21|366.41|369.39|366.59|369.21|366.41|0
1642041330000|2022-01-13 02:35:30|369.39|366.59|369.12|366.32|369.39|366.59|369.12|366.32|0
1642041340000|2022-01-13 02:35:40|369.21|366.41|369.03|366.23|369.21|366.41|369.03|366.23|0
1642041360000|2022-01-13 02:36:00|369.12|366.32|369.03|366.23|369.12|366.32|369.03|366.23|0
1642041380000|2022-01-13 02:36:20|368.84|366.04|368.84|366.04|368.84|366.04|368.84|366.04|0
1642041390000|2022-01-13 02:36:30|368.76|365.96|368.84|366.04|368.84|366.04|368.76|365.96|0
1642041400000|2022-01-13 02:36:40|368.76|365.96|368.66|365.86|368.84|366.04|368.66|365.86|0
1642041420000|2022-01-13 02:37:00|368.84|366.04|368.76|365.96|368.84|366.04|368.76|365.96|0
1642041430000|2022-01-13 02:37:10|368.84|366.04|368.66|365.86|368.84|366.04|368.66|365.86|0
1642041460000|2022-01-13 02:37:40|368.76|365.96|368.76|365.96|368.84|366.04|368.76|365.96|0
1642041470000|2022-01-13 02:37:50|368.84|366.04|369.03|366.23|369.03|366.23|368.84|366.04|0
1642041500000|2022-01-13 02:38:20|368.84|366.04|368.84|366.04|368.84|366.04|368.84|366.04|0
1642041540000|2022-01-13 02:39:00|368.76|365.96|368.66|365.86|368.76|365.96|368.66|365.86|0
1642041550000|2022-01-13 02:39:10|368.76|365.96|368.76|365.96|368.76|365.96|368.66|365.86|0
1642041560000|2022-01-13 02:39:20|368.84|366.04|368.84|366.04|368.84|366.04|368.84|366.04|0
1642041600000|2022-01-13 02:40:00|368.66|365.86|368.66|365.86|368.66|365.86|368.66|365.86|0
1642041610000|2022-01-13 02:40:10|368.75|365.95|368.84|366.04|368.84|366.04|368.75|365.95|0
1642041620000|2022-01-13 02:40:20|368.75|365.95|368.75|365.95|368.75|365.95|368.66|365.86|0
1642041630000|2022-01-13 02:40:30|368.66|365.86|368.84|366.04|368.84|366.04|368.66|365.86|0
1642041670000|2022-01-13 02:41:10|368.94|366.14|368.94|366.14|368.94|366.14|368.94|366.14|0
1642041680000|2022-01-13 02:41:20|368.84|366.04|368.84|366.04|368.84|366.04|368.84|366.04|0
1642041710000|2022-01-13 02:41:50|368.94|366.14|368.94|366.14|368.94|366.14|368.94|366.14|0
1642041720000|2022-01-13 02:42:00|368.84|366.04|368.94|366.14|369.02|366.22|368.84|366.04|0
1642041730000|2022-01-13 02:42:10|368.84|366.04|369.02|366.22|369.02|366.22|368.84|366.04|0
1642041760000|2022-01-13 02:42:40|368.84|366.04|368.66|365.86|368.84|366.04|368.66|365.86|0
1642041770000|2022-01-13 02:42:50|368.75|365.95|368.84|366.04|368.84|366.04|368.75|365.95|0
1642041780000|2022-01-13 02:43:00|368.66|365.86|368.66|365.86|368.66|365.86|368.66|365.86|0
1642041790000|2022-01-13 02:43:10|368.84|366.04|368.84|366.04|369.02|366.22|368.84|366.04|0
1642041810000|2022-01-13 02:43:30|368.66|365.86|368.66|365.86|368.66|365.86|368.66|365.86|0
1642041840000|2022-01-13 02:44:00|368.75|365.95|368.84|366.04|368.84|366.04|368.75|365.95|0
1642041860000|2022-01-13 02:44:20|368.66|365.86|368.84|366.04|368.84|366.04|368.66|365.86|0
1642041890000|2022-01-13 02:44:50|369.02|366.22|368.84|366.04|369.02|366.22|368.84|366.04|0
1642041900000|2022-01-13 02:45:00|368.94|366.14|369.02|366.22|369.02|366.22|368.94|366.14|0
1642041950000|2022-01-13 02:45:50|368.94|366.14|368.84|366.04|368.94|366.14|368.84|366.04|0
1642041960000|2022-01-13 02:46:00|368.94|366.14|368.84|366.04|368.94|366.14|368.84|366.04|0
1642042020000|2022-01-13 02:47:00|368.66|365.86|368.84|366.04|368.84|366.04|368.66|365.86|0
1642042030000|2022-01-13 02:47:10|368.75|365.95|368.66|365.86|368.75|365.95|368.66|365.86|0
1642042070000|2022-01-13 02:47:50|368.48|365.68|368.48|365.68|368.48|365.68|368.48|365.68|0
1642042090000|2022-01-13 02:48:10|368.11|365.31|368.29|365.49|368.29|365.49|368.11|365.31|0
1642042100000|2022-01-13 02:48:20|368.11|365.31|367.93|365.13|368.11|365.31|367.93|365.13|0
1642042110000|2022-01-13 02:48:30|368.11|365.31|367.93|365.13|368.11|365.31|367.93|365.13|0
1642042120000|2022-01-13 02:48:40|367.84|365.04|367.93|365.13|367.93|365.13|367.84|365.04|0
1642042130000|2022-01-13 02:48:50|368.11|365.31|368.11|365.31|368.11|365.31|368.11|365.31|0
1642042140000|2022-01-13 02:49:00|368.29|365.49|368.29|365.49|368.39|365.59|368.21|365.41|0
1642042170000|2022-01-13 02:49:30|368.11|365.31|368.29|365.49|368.29|365.49|368.11|365.31|0
1642042190000|2022-01-13 02:49:50|368.48|365.68|368.47|365.67|368.48|365.68|368.47|365.67|0
1642042200000|2022-01-13 02:50:00|368.66|365.86|368.66|365.86|368.75|365.95|368.66|365.86|0
1642042250000|2022-01-13 02:50:50|368.47|365.67|368.66|365.86|368.66|365.86|368.47|365.67|0
1642042260000|2022-01-13 02:51:00|368.57|365.77|368.66|365.86|368.66|365.86|368.57|365.77|0
1642042310000|2022-01-13 02:51:50|368.75|365.95|368.75|365.95|368.75|365.95|368.75|365.95|0
1642042320000|2022-01-13 02:52:00|368.66|365.86|368.66|365.86|368.66|365.86|368.66|365.86|0
1642042340000|2022-01-13 02:52:20|368.47|365.67|368.47|365.67|368.47|365.67|368.47|365.67|0
1642042350000|2022-01-13 02:52:30|368.66|365.86|368.66|365.86|368.66|365.86|368.66|365.86|0
1642042370000|2022-01-13 02:52:50|368.75|365.95|368.75|365.95|368.75|365.95|368.75|365.95|0
1642042380000|2022-01-13 02:53:00|368.84|366.04|369.02|366.22|369.02|366.22|368.84|366.04|0
1642042390000|2022-01-13 02:53:10|369.2|366.4|369.2|366.4|369.2|366.4|369.2|366.4|0
1642042400000|2022-01-13 02:53:20|369.02|366.22|369.02|366.22|369.02|366.22|369.02|366.22|0
1642042410000|2022-01-13 02:53:30|369.2|366.4|369.2|366.4|369.2|366.4|369.2|366.4|0
1642042430000|2022-01-13 02:53:50|369.02|366.22|369.2|366.4|369.2|366.4|369.02|366.22|0
1642042440000|2022-01-13 02:54:00|369.38|366.58|369.38|366.58|369.38|366.58|369.38|366.58|0
1642042450000|2022-01-13 02:54:10|369.57|366.77|369.66|366.86|369.75|366.95|369.57|366.77|0
1642042460000|2022-01-13 02:54:20|369.57|366.77|369.66|366.86|369.75|366.95|369.57|366.77|0
1642042470000|2022-01-13 02:54:30|369.75|366.95|369.84|367.04|369.84|367.04|369.75|366.95|0
1642042480000|2022-01-13 02:54:40|370.11|367.31|370.11|367.31|370.11|367.31|369.93|367.13|0
1642042490000|2022-01-13 02:54:50|369.93|367.13|370.11|367.31|370.11|367.31|369.75|366.95|0
1642042500000|2022-01-13 02:55:00|369.93|367.13|369.75|366.95|369.93|367.13|369.75|366.95|0
1642042510000|2022-01-13 02:55:10|369.57|366.77|369.38|366.58|369.57|366.77|369.38|366.58|0
1642042520000|2022-01-13 02:55:20|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1642042540000|2022-01-13 02:55:40|369.66|366.86|369.38|366.58|369.66|366.86|369.38|366.58|0
1642042550000|2022-01-13 02:55:50|369.57|366.77|369.48|366.68|369.57|366.77|369.38|366.58|0
1642042560000|2022-01-13 02:56:00|369.38|366.58|369.2|366.4|369.38|366.58|369.2|366.4|0
1642042570000|2022-01-13 02:56:10|369.11|366.31|369.2|366.4|369.2|366.4|369.02|366.22|0
1642042580000|2022-01-13 02:56:20|369.02|366.22|369.02|366.22|369.02|366.22|369.02|366.22|0
1642042590000|2022-01-13 02:56:30|369.11|366.31|369.11|366.31|369.11|366.31|369.11|366.31|0
1642042600000|2022-01-13 02:56:40|369.02|366.22|369.11|366.31|369.11|366.31|369.02|366.22|0
1642042620000|2022-01-13 02:57:00|369.2|366.4|369.2|366.4|369.2|366.4|369.2|366.4|0
1642042630000|2022-01-13 02:57:10|369.02|366.22|369.02|366.22|369.02|366.22|369.02|366.22|0
1642042660000|2022-01-13 02:57:40|369.11|366.31|369.2|366.4|369.2|366.4|369.11|366.31|0
1642042670000|2022-01-13 02:57:50|369.11|366.31|369.38|366.58|369.38|366.58|369.11|366.31|0
1642042680000|2022-01-13 02:58:00|369.3|366.5|369.38|366.58|369.38|366.58|369.3|366.5|0
1642042690000|2022-01-13 02:58:10|369.2|366.4|369.2|366.4|369.2|366.4|369.2|366.4|0
1642042700000|2022-01-13 02:58:20|369.11|366.31|369.2|366.4|369.2|366.4|369.11|366.31|0
1642042710000|2022-01-13 02:58:30|369.38|366.58|369.38|366.58|369.38|366.58|369.2|366.4|0
1642042720000|2022-01-13 02:58:40|369.3|366.5|369.2|366.4|369.3|366.5|369.2|366.4|0
1642042730000|2022-01-13 02:58:50|369.38|366.58|369.3|366.5|369.38|366.58|369.3|366.5|0
1642042740000|2022-01-13 02:59:00|369.38|366.58|369.48|366.68|369.48|366.68|369.38|366.58|0
1642042750000|2022-01-13 02:59:10|369.38|366.58|369.48|366.68|369.57|366.77|369.38|366.58|0
1642042760000|2022-01-13 02:59:20|369.57|366.77|369.75|366.95|369.75|366.95|369.57|366.77|0
1642042780000|2022-01-13 02:59:40|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1642042800000|2022-01-13 03:00:00|369.75|366.95|369.56|366.76|369.75|366.95|369.56|366.76|0
1642042810000|2022-01-13 03:00:10|369.75|366.95|369.56|366.76|369.75|366.95|369.56|366.76|0
1642042820000|2022-01-13 03:00:20|369.66|366.86|369.75|366.95|369.75|366.95|369.66|366.86|0
1642042860000|2022-01-13 03:01:00|369.93|367.13|370.11|367.31|370.11|367.31|369.93|367.13|0
1642042870000|2022-01-13 03:01:10|370.29|367.49|370.48|367.68|370.48|367.68|370.29|367.49|0
1642042880000|2022-01-13 03:01:20|370.66|367.86|370.48|367.68|370.66|367.86|370.48|367.68|0
1642042900000|2022-01-13 03:01:40|370.57|367.77|370.66|367.86|370.66|367.86|370.57|367.77|0
1642042910000|2022-01-13 03:01:50|370.57|367.77|370.84|368.04|370.84|368.04|370.57|367.77|0
1642042920000|2022-01-13 03:02:00|370.75|367.95|371.02|368.22|371.02|368.22|370.75|367.95|0
1642042940000|2022-01-13 03:02:20|371.12|368.32|371.02|368.22|371.12|368.32|371.02|368.22|0
1642042950000|2022-01-13 03:02:30|371.21|368.41|371.02|368.22|371.21|368.41|371.02|368.22|0
1642042960000|2022-01-13 03:02:40|370.84|368.04|370.84|368.04|370.84|368.04|370.84|368.04|0
1642042970000|2022-01-13 03:02:50|371.02|368.22|371.02|368.22|371.02|368.22|370.84|368.04|0
1642042990000|2022-01-13 03:03:10|370.84|368.04|370.66|367.86|370.84|368.04|370.66|367.86|0
1642043000000|2022-01-13 03:03:20|370.48|367.68|370.66|367.86|370.66|367.86|370.48|367.68|0
1642043010000|2022-01-13 03:03:30|370.48|367.68|370.57|367.77|370.66|367.86|370.48|367.68|0
1642043020000|2022-01-13 03:03:40|370.48|367.68|370.48|367.68|370.57|367.77|370.48|367.68|0
1642043040000|2022-01-13 03:04:00|370.57|367.77|370.57|367.77|370.57|367.77|370.57|367.77|0
1642043050000|2022-01-13 03:04:10|370.48|367.68|370.48|367.68|370.48|367.68|370.48|367.68|0
1642043060000|2022-01-13 03:04:20|370.66|367.86|370.66|367.86|370.66|367.86|370.66|367.86|0
1642043070000|2022-01-13 03:04:30|370.48|367.68|370.48|367.68|370.48|367.68|370.48|367.68|0
1642043080000|2022-01-13 03:04:40|370.57|367.77|370.48|367.68|370.57|367.77|370.48|367.68|0
1642043100000|2022-01-13 03:05:00|370.66|367.86|370.66|367.86|370.66|367.86|370.66|367.86|0
1642043120000|2022-01-13 03:05:20|370.84|368.04|370.66|367.86|370.84|368.04|370.66|367.86|0
1642043140000|2022-01-13 03:05:40|370.48|367.68|370.48|367.68|370.66|367.86|370.48|367.68|0
1642043150000|2022-01-13 03:05:50|370.57|367.77|370.66|367.86|370.66|367.86|370.57|367.77|0
1642043160000|2022-01-13 03:06:00|370.57|367.77|370.66|367.86|370.66|367.86|370.57|367.77|0
1642043170000|2022-01-13 03:06:10|370.75|367.95|370.66|367.86|370.75|367.95|370.66|367.86|0
1642043180000|2022-01-13 03:06:20|370.75|367.95|370.84|368.04|370.84|368.04|370.66|367.86|0
1642043190000|2022-01-13 03:06:30|370.75|367.95|370.84|368.04|370.84|368.04|370.75|367.95|0
1642043200000|2022-01-13 03:06:40|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1642043210000|2022-01-13 03:06:50|371.21|368.41|371.21|368.41|371.21|368.41|371.21|368.41|0
1642043220000|2022-01-13 03:07:00|371.39|368.59|371.57|368.77|371.57|368.77|371.39|368.59|0
1642043240000|2022-01-13 03:07:20|371.39|368.59|371.39|368.59|371.39|368.59|371.39|368.59|0
1642043250000|2022-01-13 03:07:30|371.21|368.41|371.21|368.41|371.21|368.41|371.21|368.41|0
1642043260000|2022-01-13 03:07:40|371.39|368.59|371.39|368.59|371.39|368.59|371.39|368.59|0
1642043280000|2022-01-13 03:08:00|371.57|368.77|371.57|368.77|371.57|368.77|371.57|368.77|0
1642043290000|2022-01-13 03:08:10|371.48|368.68|371.39|368.59|371.48|368.68|371.39|368.59|0
1642043300000|2022-01-13 03:08:20|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1642043310000|2022-01-13 03:08:30|371.39|368.59|371.21|368.41|371.39|368.59|371.21|368.41|0
1642043320000|2022-01-13 03:08:40|371.39|368.59|371.39|368.59|371.39|368.59|371.39|368.59|0
1642043330000|2022-01-13 03:08:50|371.21|368.41|371.75|368.95|371.75|368.95|371.21|368.41|0
1642043340000|2022-01-13 03:09:00|371.94|369.14|372.12|369.32|372.12|369.32|371.94|369.14|0
1642043360000|2022-01-13 03:09:20|372.3|369.5|372.3|369.5|372.3|369.5|372.3|369.5|0
1642043370000|2022-01-13 03:09:30|372.12|369.32|372.03|369.23|372.12|369.32|372.03|369.23|0
1642043380000|2022-01-13 03:09:40|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1642043390000|2022-01-13 03:09:50|371.85|369.05|371.67|368.87|371.85|369.05|371.67|368.87|0
1642043400000|2022-01-13 03:10:00|371.57|368.77|371.57|368.77|371.57|368.77|371.39|368.59|0
1642043420000|2022-01-13 03:10:20|371.39|368.59|371.39|368.59|371.39|368.59|371.39|368.59|0
1642043430000|2022-01-13 03:10:30|371.2|368.4|371.2|368.4|371.39|368.59|371.2|368.4|0
1642043440000|2022-01-13 03:10:40|371.02|368.22|371.2|368.4|371.2|368.4|371.02|368.22|0
1642043460000|2022-01-13 03:11:00|371.39|368.59|371.2|368.4|371.39|368.59|371.2|368.4|0
1642043470000|2022-01-13 03:11:10|371.39|368.59|371.2|368.4|371.39|368.59|371.2|368.4|0
1642043490000|2022-01-13 03:11:30|371.3|368.5|371.3|368.5|371.39|368.59|371.2|368.4|0
1642043500000|2022-01-13 03:11:40|371.2|368.4|371.39|368.59|371.39|368.59|371.2|368.4|0
1642043510000|2022-01-13 03:11:50|371.57|368.77|371.57|368.77|371.57|368.77|371.57|368.77|0
1642043520000|2022-01-13 03:12:00|371.39|368.59|371.39|368.59|371.39|368.59|371.39|368.59|0
1642043530000|2022-01-13 03:12:10|371.48|368.68|371.39|368.59|371.48|368.68|371.39|368.59|0
1642043540000|2022-01-13 03:12:20|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1642043550000|2022-01-13 03:12:30|371.39|368.59|371.57|368.77|371.57|368.77|371.39|368.59|0
1642043560000|2022-01-13 03:12:40|371.75|368.95|371.94|369.14|371.94|369.14|371.75|368.95|0
1642043570000|2022-01-13 03:12:50|372.12|369.32|372.12|369.32|372.12|369.32|371.94|369.14|0
1642043580000|2022-01-13 03:13:00|372.21|369.41|372.3|369.5|372.3|369.5|372.21|369.41|0
1642043590000|2022-01-13 03:13:10|372.21|369.41|371.94|369.14|372.3|369.5|371.94|369.14|0
1642043600000|2022-01-13 03:13:20|371.75|368.95|371.94|369.14|371.94|369.14|371.75|368.95|0
1642043610000|2022-01-13 03:13:30|371.85|369.05|371.75|368.95|371.94|369.14|371.75|368.95|0
1642043620000|2022-01-13 03:13:40|371.85|369.05|371.94|369.14|371.94|369.14|371.85|369.05|0
1642043630000|2022-01-13 03:13:50|372.12|369.32|372.03|369.23|372.12|369.32|371.94|369.14|0
1642043640000|2022-01-13 03:14:00|371.94|369.14|372.12|369.32|372.12|369.32|371.94|369.14|0
1642043650000|2022-01-13 03:14:10|371.94|369.14|371.75|368.95|371.94|369.14|371.75|368.95|0
1642043670000|2022-01-13 03:14:30|371.57|368.77|371.57|368.77|371.57|368.77|371.57|368.77|0
1642043680000|2022-01-13 03:14:40|371.48|368.68|371.57|368.77|371.57|368.77|371.3|368.5|0
1642043720000|2022-01-13 03:15:20|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1642043730000|2022-01-13 03:15:30|371.93|369.13|371.85|369.05|371.93|369.13|371.85|369.05|0
1642043740000|2022-01-13 03:15:40|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1642043750000|2022-01-13 03:15:50|371.93|369.13|371.85|369.05|371.93|369.13|371.85|369.05|0
1642043760000|2022-01-13 03:16:00|371.93|369.13|371.75|368.95|371.93|369.13|371.75|368.95|0
1642043780000|2022-01-13 03:16:20|371.66|368.86|371.75|368.95|371.75|368.95|371.57|368.77|0
1642043790000|2022-01-13 03:16:30|371.93|369.13|371.85|369.05|371.93|369.13|371.85|369.05|0
1642043800000|2022-01-13 03:16:40|371.93|369.13|371.75|368.95|371.93|369.13|371.75|368.95|0
1642043810000|2022-01-13 03:16:50|371.93|369.13|371.75|368.95|371.93|369.13|371.75|368.95|0
1642043820000|2022-01-13 03:17:00|371.66|368.86|371.66|368.86|371.66|368.86|371.66|368.86|0
1642043830000|2022-01-13 03:17:10|371.57|368.77|371.57|368.77|371.57|368.77|371.57|368.77|0
1642043840000|2022-01-13 03:17:20|371.75|368.95|371.75|368.95|371.75|368.95|371.66|368.86|0
1642043860000|2022-01-13 03:17:40|371.57|368.77|371.75|368.95|371.75|368.95|371.57|368.77|0
1642043870000|2022-01-13 03:17:50|371.57|368.77|371.66|368.86|371.66|368.86|371.57|368.77|0
1642043880000|2022-01-13 03:18:00|371.57|368.77|371.66|368.86|371.66|368.86|371.57|368.77|0
1642043890000|2022-01-13 03:18:10|371.75|368.95|371.66|368.86|371.75|368.95|371.66|368.86|0
1642043900000|2022-01-13 03:18:20|371.75|368.95|371.57|368.77|371.75|368.95|371.57|368.77|0
1642043910000|2022-01-13 03:18:30|371.38|368.58|371.38|368.58|371.38|368.58|371.38|368.58|0
1642043940000|2022-01-13 03:19:00|371.3|368.5|371.3|368.5|371.3|368.5|371.3|368.5|0
1642043950000|2022-01-13 03:19:10|371.2|368.4|371.02|368.22|371.2|368.4|371.02|368.22|0
1642043960000|2022-01-13 03:19:20|371.11|368.31|371.02|368.22|371.11|368.31|371.02|368.22|0
1642043990000|2022-01-13 03:19:50|371.2|368.4|371.2|368.4|371.2|368.4|371.2|368.4|0
1642044030000|2022-01-13 03:20:30|371.02|368.22|371.11|368.31|371.2|368.4|371.02|368.22|0
1642044040000|2022-01-13 03:20:40|371.2|368.4|371.2|368.4|371.2|368.4|371.2|368.4|0
1642044050000|2022-01-13 03:20:50|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1642044060000|2022-01-13 03:21:00|371.2|368.4|371.2|368.4|371.2|368.4|371.2|368.4|0
1642044070000|2022-01-13 03:21:10|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1642044080000|2022-01-13 03:21:20|370.84|368.04|370.84|368.04|370.84|368.04|370.84|368.04|0
1642044090000|2022-01-13 03:21:30|370.75|367.95|370.65|367.85|370.75|367.95|370.65|367.85|0
1642044100000|2022-01-13 03:21:40|370.84|368.04|370.84|368.04|370.84|368.04|370.84|368.04|0
1642044110000|2022-01-13 03:21:50|371.02|368.22|370.84|368.04|371.02|368.22|370.84|368.04|0
1642044120000|2022-01-13 03:22:00|370.65|367.85|370.75|367.95|370.84|368.04|370.65|367.85|0
1642044130000|2022-01-13 03:22:10|370.65|367.85|370.84|368.04|370.84|368.04|370.65|367.85|0
1642044140000|2022-01-13 03:22:20|370.65|367.85|370.65|367.85|370.65|367.85|370.65|367.85|0
1642044160000|2022-01-13 03:22:40|370.84|368.04|370.84|368.04|370.84|368.04|370.84|368.04|0
1642044180000|2022-01-13 03:23:00|370.75|367.95|370.75|367.95|370.75|367.95|370.75|367.95|0
1642044190000|2022-01-13 03:23:10|370.84|368.04|370.84|368.04|370.84|368.04|370.65|367.85|0
1642044210000|2022-01-13 03:23:30|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1642044230000|2022-01-13 03:23:50|370.83|368.03|370.83|368.03|370.83|368.03|370.83|368.03|0
1642044240000|2022-01-13 03:24:00|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1642044250000|2022-01-13 03:24:10|370.83|368.03|370.83|368.03|370.83|368.03|370.83|368.03|0
1642044260000|2022-01-13 03:24:20|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1642044290000|2022-01-13 03:24:50|371.11|368.31|371.57|368.77|371.57|368.77|371.11|368.31|0
1642044300000|2022-01-13 03:25:00|371.48|368.68|371.2|368.4|371.48|368.68|371.2|368.4|0
1642044320000|2022-01-13 03:25:20|371.38|368.58|371.38|368.58|371.38|368.58|371.38|368.58|0
1642044330000|2022-01-13 03:25:30|371.57|368.77|371.38|368.58|371.57|368.77|371.38|368.58|0
1642044340000|2022-01-13 03:25:40|371.57|368.77|371.38|368.58|371.57|368.77|371.38|368.58|0
1642044350000|2022-01-13 03:25:50|371.57|368.77|371.57|368.77|371.57|368.77|371.57|368.77|0
1642044370000|2022-01-13 03:26:10|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1642044380000|2022-01-13 03:26:20|371.93|369.13|372.11|369.31|372.11|369.31|371.93|369.13|0
1642044410000|2022-01-13 03:26:50|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1642044430000|2022-01-13 03:27:10|372.11|369.31|372.48|369.68|372.48|369.68|372.11|369.31|0
1642044440000|2022-01-13 03:27:20|372.66|369.86|372.66|369.86|372.66|369.86|372.66|369.86|0
1642044450000|2022-01-13 03:27:30|372.58|369.78|372.85|370.05|372.85|370.05|372.58|369.78|0
1642044460000|2022-01-13 03:27:40|373.03|370.23|373.21|370.41|373.4|370.6|373.03|370.23|0
1642044470000|2022-01-13 03:27:50|373.58|370.78|373.4|370.6|373.58|370.78|373.4|370.6|0
1642044480000|2022-01-13 03:28:00|373.21|370.41|373.21|370.41|373.31|370.51|373.21|370.41|0
1642044490000|2022-01-13 03:28:10|373.12|370.32|373.12|370.32|373.12|370.32|373.12|370.32|0
1642044500000|2022-01-13 03:28:20|373.21|370.41|373.21|370.41|373.21|370.41|373.21|370.41|0
1642044510000|2022-01-13 03:28:30|373.12|370.32|373.12|370.32|373.12|370.32|373.12|370.32|0
1642044520000|2022-01-13 03:28:40|373.03|370.23|373.03|370.23|373.03|370.23|373.03|370.23|0
1642044530000|2022-01-13 03:28:50|373.12|370.32|373.03|370.23|373.12|370.32|373.03|370.23|0
1642044560000|2022-01-13 03:29:20|373.4|370.6|373.4|370.6|373.4|370.6|373.4|370.6|0
1642044570000|2022-01-13 03:29:30|373.58|370.78|373.58|370.78|373.58|370.78|373.58|370.78|0
1642044590000|2022-01-13 03:29:50|373.4|370.6|373.4|370.6|373.4|370.6|373.4|370.6|0
1642044600000|2022-01-13 03:30:00|373.21|370.41|373.03|370.23|373.21|370.41|373.03|370.23|0
1642044610000|2022-01-13 03:30:10|372.85|370.05|372.85|370.05|372.85|370.05|372.85|370.05|0
1642044620000|2022-01-13 03:30:20|372.76|369.96|372.57|369.77|372.76|369.96|372.57|369.77|0
1642044630000|2022-01-13 03:30:30|372.48|369.68|372.66|369.86|372.66|369.86|372.48|369.68|0
1642044640000|2022-01-13 03:30:40|372.57|369.77|372.48|369.68|372.57|369.77|372.48|369.68|0
1642044650000|2022-01-13 03:30:50|372.3|369.5|372.21|369.41|372.3|369.5|372.11|369.31|0
1642044660000|2022-01-13 03:31:00|372.11|369.31|371.75|368.95|372.11|369.31|371.75|368.95|0
1642044670000|2022-01-13 03:31:10|371.66|368.86|371.84|369.04|371.93|369.13|371.66|368.86|0
1642044680000|2022-01-13 03:31:20|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1642044690000|2022-01-13 03:31:30|371.84|369.04|371.84|369.04|371.93|369.13|371.84|369.04|0
1642044700000|2022-01-13 03:31:40|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1642044710000|2022-01-13 03:31:50|371.56|368.76|371.66|368.86|371.75|368.95|371.56|368.76|0
1642044720000|2022-01-13 03:32:00|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1642044740000|2022-01-13 03:32:20|371.56|368.76|371.38|368.58|371.56|368.76|371.38|368.58|0
1642044750000|2022-01-13 03:32:30|371.48|368.68|371.38|368.58|371.48|368.68|371.38|368.58|0
1642044790000|2022-01-13 03:33:10|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1642044800000|2022-01-13 03:33:20|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1642044860000|2022-01-13 03:34:20|371.66|368.86|371.56|368.76|371.66|368.86|371.56|368.76|0
1642044880000|2022-01-13 03:34:40|371.75|368.95|371.56|368.76|371.75|368.95|371.56|368.76|0
1642044890000|2022-01-13 03:34:50|371.66|368.86|371.56|368.76|371.66|368.86|371.56|368.76|0
1642044900000|2022-01-13 03:35:00|371.47|368.67|371.38|368.58|371.47|368.67|371.38|368.58|0
1642044910000|2022-01-13 03:35:10|371.47|368.67|371.47|368.67|371.56|368.76|371.47|368.67|0
1642044920000|2022-01-13 03:35:20|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1642044930000|2022-01-13 03:35:30|371.75|368.95|371.75|368.95|371.75|368.95|371.56|368.76|0
1642044940000|2022-01-13 03:35:40|371.56|368.76|371.66|368.86|371.66|368.86|371.56|368.76|0
1642044950000|2022-01-13 03:35:50|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1642044960000|2022-01-13 03:36:00|371.93|369.13|371.75|368.95|371.93|369.13|371.75|368.95|0
1642044970000|2022-01-13 03:36:10|371.74|368.94|372.11|369.31|372.11|369.31|371.74|368.94|0
1642045010000|2022-01-13 03:36:50|372.29|369.49|372.11|369.31|372.29|369.49|372.11|369.31|0
1642045030000|2022-01-13 03:37:10|372.21|369.41|372.11|369.31|372.21|369.41|372.11|369.31|0
1642045040000|2022-01-13 03:37:20|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1642045050000|2022-01-13 03:37:30|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1642045060000|2022-01-13 03:37:40|372.21|369.41|372.21|369.41|372.21|369.41|372.21|369.41|0
1642045070000|2022-01-13 03:37:50|372.11|369.31|372.11|369.31|372.29|369.49|372.11|369.31|0
1642045080000|2022-01-13 03:38:00|372.21|369.41|372.11|369.31|372.21|369.41|372.11|369.31|0
1642045090000|2022-01-13 03:38:10|371.93|369.13|372.02|369.22|372.02|369.22|371.93|369.13|0
1642045100000|2022-01-13 03:38:20|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1642045110000|2022-01-13 03:38:30|371.84|369.04|371.93|369.13|371.93|369.13|371.84|369.04|0
1642045120000|2022-01-13 03:38:40|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1642045140000|2022-01-13 03:39:00|371.93|369.13|372.11|369.31|372.11|369.31|371.93|369.13|0
1642045150000|2022-01-13 03:39:10|372.02|369.22|372.02|369.22|372.02|369.22|372.02|369.22|0
1642045160000|2022-01-13 03:39:20|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1642045190000|2022-01-13 03:39:50|371.74|368.94|371.74|368.94|371.74|368.94|371.74|368.94|0
1642045200000|2022-01-13 03:40:00|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1642045220000|2022-01-13 03:40:20|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1642045230000|2022-01-13 03:40:30|371.38|368.58|371.38|368.58|371.38|368.58|371.38|368.58|0
1642045260000|2022-01-13 03:41:00|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1642045270000|2022-01-13 03:41:10|371.19|368.39|371.19|368.39|371.19|368.39|371.19|368.39|0
1642045280000|2022-01-13 03:41:20|371.29|368.49|371.74|368.94|371.74|368.94|371.29|368.49|0
1642045290000|2022-01-13 03:41:30|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1642045300000|2022-01-13 03:41:40|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1642045310000|2022-01-13 03:41:50|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1642045320000|2022-01-13 03:42:00|372.11|369.31|372.02|369.22|372.11|369.31|372.02|369.22|0
1642045330000|2022-01-13 03:42:10|372.11|369.31|372.2|369.4|372.2|369.4|372.11|369.31|0
1642045340000|2022-01-13 03:42:20|372.11|369.31|372.11|369.31|372.11|369.31|372.02|369.22|0
1642045370000|2022-01-13 03:42:50|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1642045380000|2022-01-13 03:43:00|372.11|369.31|372.02|369.22|372.11|369.31|372.02|369.22|0
1642045400000|2022-01-13 03:43:20|372.11|369.31|372.02|369.22|372.11|369.31|372.02|369.22|0
1642045410000|2022-01-13 03:43:30|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1642045420000|2022-01-13 03:43:40|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1642045430000|2022-01-13 03:43:50|371.74|368.94|371.74|368.94|371.93|369.13|371.74|368.94|0
1642045450000|2022-01-13 03:44:10|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1642045470000|2022-01-13 03:44:30|372.11|369.31|371.74|368.94|372.11|369.31|371.74|368.94|0
1642045500000|2022-01-13 03:45:00|371.84|369.04|371.65|368.85|371.84|369.04|371.65|368.85|0
1642045510000|2022-01-13 03:45:10|371.74|368.94|371.56|368.76|371.74|368.94|371.56|368.76|0
1642045520000|2022-01-13 03:45:20|371.74|368.94|371.56|368.76|371.74|368.94|371.56|368.76|0
1642045530000|2022-01-13 03:45:30|371.38|368.58|371.56|368.76|371.56|368.76|371.38|368.58|0
1642045540000|2022-01-13 03:45:40|371.47|368.67|371.47|368.67|371.56|368.76|371.47|368.67|0
1642045550000|2022-01-13 03:45:50|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1642045560000|2022-01-13 03:46:00|371.74|368.94|371.56|368.76|371.74|368.94|371.56|368.76|0
1642045570000|2022-01-13 03:46:10|371.74|368.94|371.74|368.94|371.74|368.94|371.74|368.94|0
1642045580000|2022-01-13 03:46:20|371.65|368.85|371.65|368.85|371.65|368.85|371.56|368.76|0
1642045590000|2022-01-13 03:46:30|371.74|368.94|371.74|368.94|371.74|368.94|371.74|368.94|0
1642045610000|2022-01-13 03:46:50|371.92|369.12|371.74|368.94|371.92|369.12|371.74|368.94|0
1642045620000|2022-01-13 03:47:00|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1642045660000|2022-01-13 03:47:40|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1642045670000|2022-01-13 03:47:50|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1642045690000|2022-01-13 03:48:10|371.74|368.94|371.74|368.94|371.74|368.94|371.74|368.94|0
1642045730000|2022-01-13 03:48:50|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1642045750000|2022-01-13 03:49:10|371.37|368.57|371.37|368.57|371.37|368.57|371.37|368.57|0
1642045760000|2022-01-13 03:49:20|371.56|368.76|371.56|368.76|371.56|368.76|371.47|368.67|0
1642045770000|2022-01-13 03:49:30|371.65|368.85|371.56|368.76|371.65|368.85|371.56|368.76|0
1642045790000|2022-01-13 03:49:50|371.74|368.94|371.74|368.94|371.74|368.94|371.56|368.76|0
1642045800000|2022-01-13 03:50:00|371.56|368.76|371.74|368.94|371.74|368.94|371.56|368.76|0
1642045820000|2022-01-13 03:50:20|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1642045870000|2022-01-13 03:51:10|372.29|369.49|372.29|369.49|372.29|369.49|372.29|369.49|0
1642045880000|2022-01-13 03:51:20|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1642045890000|2022-01-13 03:51:30|372.2|369.4|372.11|369.31|372.2|369.4|372.11|369.31|0
1642045920000|2022-01-13 03:52:00|371.74|368.94|371.83|369.03|371.92|369.12|371.74|368.94|0
1642045930000|2022-01-13 03:52:10|371.92|369.12|371.74|368.94|371.92|369.12|371.74|368.94|0
1642045950000|2022-01-13 03:52:30|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1642045980000|2022-01-13 03:53:00|371.47|368.67|371.56|368.76|371.56|368.76|371.37|368.57|0
1642046000000|2022-01-13 03:53:20|371.65|368.85|371.65|368.85|371.65|368.85|371.65|368.85|0
1642046010000|2022-01-13 03:53:30|371.56|368.76|371.37|368.57|371.56|368.76|371.37|368.57|0
1642046060000|2022-01-13 03:54:20|371.19|368.39|371.19|368.39|371.19|368.39|371.19|368.39|0
1642046070000|2022-01-13 03:54:30|371.37|368.57|371.37|368.57|371.37|368.57|371.37|368.57|0
1642046080000|2022-01-13 03:54:40|371.29|368.49|371.29|368.49|371.29|368.49|371.29|368.49|0
1642046090000|2022-01-13 03:54:50|371.19|368.39|371.19|368.39|371.19|368.39|371.1|368.3|0
1642046100000|2022-01-13 03:55:00|371.01|368.21|370.82|368.02|371.01|368.21|370.82|368.02|0
1642046110000|2022-01-13 03:55:10|371.01|368.21|371.01|368.21|371.01|368.21|371.01|368.21|0
1642046120000|2022-01-13 03:55:20|370.92|368.12|371.01|368.21|371.01|368.21|370.92|368.12|0
1642046130000|2022-01-13 03:55:30|370.82|368.02|371.01|368.21|371.01|368.21|370.82|368.02|0
1642046140000|2022-01-13 03:55:40|370.82|368.02|371.01|368.21|371.01|368.21|370.82|368.02|0
1642046150000|2022-01-13 03:55:50|370.82|368.02|370.92|368.12|370.92|368.12|370.82|368.02|0
1642046160000|2022-01-13 03:56:00|370.82|368.02|370.82|368.02|370.82|368.02|370.82|368.02|0
1642046170000|2022-01-13 03:56:10|370.92|368.12|370.82|368.02|371.01|368.21|370.82|368.02|0
1642046190000|2022-01-13 03:56:30|371.01|368.21|371.01|368.21|371.01|368.21|371.01|368.21|0
1642046200000|2022-01-13 03:56:40|370.92|368.12|371.01|368.21|371.01|368.21|370.92|368.12|0
1642046210000|2022-01-13 03:56:50|370.82|368.02|370.92|368.12|370.92|368.12|370.82|368.02|0
1642046220000|2022-01-13 03:57:00|371.01|368.21|371.01|368.21|371.1|368.3|371.01|368.21|0
1642046260000|2022-01-13 03:57:40|371.19|368.39|371.19|368.39|371.19|368.39|371.19|368.39|0
1642046300000|2022-01-13 03:58:20|371.37|368.57|371.37|368.57|371.37|368.57|371.37|368.57|0
1642046310000|2022-01-13 03:58:30|371.19|368.39|371.19|368.39|371.19|368.39|371.01|368.21|0
1642046320000|2022-01-13 03:58:40|371.1|368.3|371.19|368.39|371.19|368.39|371.1|368.3|0
1642046340000|2022-01-13 03:59:00|371.1|368.3|371.01|368.21|371.1|368.3|371.01|368.21|0
1642046370000|2022-01-13 03:59:30|370.82|368.02|370.82|368.02|370.82|368.02|370.82|368.02|0
1642046380000|2022-01-13 03:59:40|370.64|367.84|370.82|368.02|370.82|368.02|370.64|367.84|0
1642046390000|2022-01-13 03:59:50|370.74|367.94|370.64|367.84|370.74|367.94|370.64|367.84|0
1642046410000|2022-01-13 04:00:10|370.55|367.75|370.46|367.66|370.55|367.75|370.46|367.66|0
1642046420000|2022-01-13 04:00:20|370.64|367.84|370.64|367.84|370.64|367.84|370.64|367.84|0
1642046460000|2022-01-13 04:01:00|370.46|367.66|370.27|367.47|370.46|367.66|370.27|367.47|0
1642046480000|2022-01-13 04:01:20|370.37|367.57|370.27|367.47|370.37|367.57|370.27|367.47|0
1642046500000|2022-01-13 04:01:40|370.09|367.29|370.09|367.29|370.09|367.29|370.09|367.29|0
1642046510000|2022-01-13 04:01:50|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1642046520000|2022-01-13 04:02:00|370.09|367.29|370.09|367.29|370.09|367.29|370.09|367.29|0
1642046580000|2022-01-13 04:03:00|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1642046590000|2022-01-13 04:03:10|370.09|367.29|370.09|367.29|370.09|367.29|370.09|367.29|0
1642046610000|2022-01-13 04:03:30|369.73|366.93|369.91|367.11|369.91|367.11|369.73|366.93|0
1642046640000|2022-01-13 04:04:00|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1642046660000|2022-01-13 04:04:20|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1642046670000|2022-01-13 04:04:30|369.73|366.93|369.91|367.11|369.91|367.11|369.73|366.93|0
1642046690000|2022-01-13 04:04:50|370.09|367.29|370.09|367.29|370.09|367.29|370.09|367.29|0
1642046700000|2022-01-13 04:05:00|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1642046760000|2022-01-13 04:06:00|369.36|366.56|369.36|366.56|369.36|366.56|369.36|366.56|0
1642046770000|2022-01-13 04:06:10|369.54|366.74|369.18|366.38|369.54|366.74|369.18|366.38|0
1642046790000|2022-01-13 04:06:30|369.36|366.56|369.36|366.56|369.36|366.56|369.36|366.56|0
1642046810000|2022-01-13 04:06:50|369.54|366.74|369.54|366.74|369.54|366.74|369.54|366.74|0
1642046850000|2022-01-13 04:07:30|369.46|366.66|369.54|366.74|369.54|366.74|369.46|366.66|0
1642046860000|2022-01-13 04:07:40|369.46|366.66|369.54|366.74|369.54|366.74|369.46|366.66|0
1642046870000|2022-01-13 04:07:50|369.46|366.66|369.54|366.74|369.54|366.74|369.46|366.66|0
1642046880000|2022-01-13 04:08:00|369.46|366.66|369.54|366.74|369.54|366.74|369.46|366.66|0
1642046910000|2022-01-13 04:08:30|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1642046920000|2022-01-13 04:08:40|369.64|366.84|369.54|366.74|369.64|366.84|369.54|366.74|0
1642046930000|2022-01-13 04:08:50|369.36|366.56|369.36|366.56|369.36|366.56|369.36|366.56|0
1642046950000|2022-01-13 04:09:10|369.54|366.74|369.54|366.74|369.54|366.74|369.36|366.56|0
1642046970000|2022-01-13 04:09:30|369.45|366.65|369.36|366.56|369.45|366.65|369.36|366.56|0
1642046980000|2022-01-13 04:09:40|369.54|366.74|369.54|366.74|369.54|366.74|369.54|366.74|0
1642047000000|2022-01-13 04:10:00|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1642047020000|2022-01-13 04:10:20|369.82|367.02|369.91|367.11|369.91|367.11|369.72|366.92|0
1642047030000|2022-01-13 04:10:30|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1642047100000|2022-01-13 04:11:40|369.82|367.02|369.91|367.11|369.91|367.11|369.82|367.02|0
1642047110000|2022-01-13 04:11:50|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1642047120000|2022-01-13 04:12:00|369.82|367.02|369.91|367.11|369.91|367.11|369.82|367.02|0
1642047130000|2022-01-13 04:12:10|369.72|366.92|369.82|367.02|369.82|367.02|369.72|366.92|0
1642047140000|2022-01-13 04:12:20|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1642047150000|2022-01-13 04:12:30|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1642047160000|2022-01-13 04:12:40|369.64|366.84|369.64|366.84|369.64|366.84|369.64|366.84|0
1642047170000|2022-01-13 04:12:50|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1642047200000|2022-01-13 04:13:20|369.91|367.11|369.72|366.92|369.91|367.11|369.72|366.92|0
1642047220000|2022-01-13 04:13:40|369.82|367.02|369.82|367.02|369.82|367.02|369.82|367.02|0
1642047230000|2022-01-13 04:13:50|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1642047270000|2022-01-13 04:14:30|370.09|367.29|370.09|367.29|370.09|367.29|370.09|367.29|0
1642047280000|2022-01-13 04:14:40|370|367.2|369.91|367.11|370|367.2|369.91|367.11|0
1642047300000|2022-01-13 04:15:00|369.72|366.92|369.54|366.74|369.72|366.92|369.54|366.74|0
1642047310000|2022-01-13 04:15:10|369.36|366.56|369.36|366.56|369.36|366.56|369.36|366.56|0
1642047330000|2022-01-13 04:15:30|369.45|366.65|369.18|366.38|369.45|366.65|369.18|366.38|0
1642047340000|2022-01-13 04:15:40|369.36|366.56|369.27|366.47|369.36|366.56|369.27|366.47|0
1642047350000|2022-01-13 04:15:50|369.18|366.38|368.99|366.19|369.18|366.38|368.99|366.19|0
1642047360000|2022-01-13 04:16:00|368.81|366.01|368.91|366.11|368.91|366.11|368.81|366.01|0
1642047370000|2022-01-13 04:16:10|368.99|366.19|369.18|366.38|369.18|366.38|368.99|366.19|0
1642047410000|2022-01-13 04:16:50|369.36|366.56|369.36|366.56|369.36|366.56|369.36|366.56|0
1642047430000|2022-01-13 04:17:10|369.27|366.47|369.36|366.56|369.36|366.56|369.27|366.47|0
1642047480000|2022-01-13 04:18:00|369.54|366.74|369.54|366.74|369.54|366.74|369.54|366.74|0
1642047500000|2022-01-13 04:18:20|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1642047510000|2022-01-13 04:18:30|369.54|366.74|369.54|366.74|369.54|366.74|369.54|366.74|0
1642047600000|2022-01-13 04:20:00|369.36|366.56|369.36|366.56|369.36|366.56|369.36|366.56|0
1642047620000|2022-01-13 04:20:20|369.27|366.47|369.27|366.47|369.27|366.47|369.27|366.47|0
1642047630000|2022-01-13 04:20:30|369.36|366.56|369.36|366.56|369.36|366.56|369.36|366.56|0
1642047650000|2022-01-13 04:20:50|369.27|366.47|369.45|366.65|369.54|366.74|369.27|366.47|0
1642047660000|2022-01-13 04:21:00|369.36|366.56|369.36|366.56|369.36|366.56|369.36|366.56|0
1642047670000|2022-01-13 04:21:10|369.45|366.65|369.36|366.56|369.45|366.65|369.36|366.56|0
1642047680000|2022-01-13 04:21:20|369.54|366.74|369.36|366.56|369.54|366.74|369.36|366.56|0
1642047720000|2022-01-13 04:22:00|369.45|366.65|369.36|366.56|369.45|366.65|369.36|366.56|0
1642047760000|2022-01-13 04:22:40|369.45|366.65|369.36|366.56|369.54|366.74|369.36|366.56|0
1642047800000|2022-01-13 04:23:20|369.45|366.65|369.45|366.65|369.45|366.65|369.45|366.65|0
1642047810000|2022-01-13 04:23:30|369.54|366.74|369.54|366.74|369.54|366.74|369.54|366.74|0
1642047880000|2022-01-13 04:24:40|369.36|366.56|369.36|366.56|369.36|366.56|369.36|366.56|0
1642047890000|2022-01-13 04:24:50|369.27|366.47|369.27|366.47|369.27|366.47|369.27|366.47|0
1642047900000|2022-01-13 04:25:00|369.36|366.56|369.35|366.55|369.36|366.56|369.35|366.55|0
1642047960000|2022-01-13 04:26:00|369.54|366.74|369.35|366.55|369.54|366.74|369.35|366.55|0
1642048030000|2022-01-13 04:27:10|369.27|366.47|369.27|366.47|369.27|366.47|369.27|366.47|0
1642048040000|2022-01-13 04:27:20|369.35|366.55|369.35|366.55|369.35|366.55|369.35|366.55|0
1642048060000|2022-01-13 04:27:40|369.27|366.47|369.35|366.55|369.35|366.55|369.27|366.47|0
1642048100000|2022-01-13 04:28:20|369.17|366.37|369.17|366.37|369.17|366.37|369.17|366.37|0
1642048110000|2022-01-13 04:28:30|369.27|366.47|369.35|366.55|369.35|366.55|369.27|366.47|0
1642048130000|2022-01-13 04:28:50|369.17|366.37|369.17|366.37|369.17|366.37|369.17|366.37|0
1642048140000|2022-01-13 04:29:00|369.35|366.55|369.17|366.37|369.35|366.55|369.17|366.37|0
1642048150000|2022-01-13 04:29:10|369.35|366.55|369.35|366.55|369.35|366.55|369.35|366.55|0
1642048180000|2022-01-13 04:29:40|369.17|366.37|369.35|366.55|369.35|366.55|369.17|366.37|0
1642048190000|2022-01-13 04:29:50|369.17|366.37|368.99|366.19|369.17|366.37|368.99|366.19|0
1642048200000|2022-01-13 04:30:00|369.17|366.37|369.17|366.37|369.17|366.37|369.17|366.37|0
1642048220000|2022-01-13 04:30:20|369.35|366.55|369.35|366.55|369.35|366.55|369.35|366.55|0
1642048240000|2022-01-13 04:30:40|369.54|366.74|369.54|366.74|369.54|366.74|369.54|366.74|0
1642048270000|2022-01-13 04:31:10|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1642048280000|2022-01-13 04:31:20|369.81|367.01|369.9|367.1|369.9|367.1|369.81|367.01|0
1642048300000|2022-01-13 04:31:40|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1642048310000|2022-01-13 04:31:50|370.26|367.46|370.08|367.28|370.26|367.46|370.08|367.28|0
1642048380000|2022-01-13 04:33:00|370.26|367.46|370.08|367.28|370.26|367.46|370.08|367.28|0
1642048400000|2022-01-13 04:33:20|370.26|367.46|370.26|367.46|370.26|367.46|370.26|367.46|0
1642048430000|2022-01-13 04:33:50|370.45|367.65|370.26|367.46|370.45|367.65|370.26|367.46|0
1642048450000|2022-01-13 04:34:10|370.36|367.56|370.45|367.65|370.45|367.65|370.36|367.56|0
1642048510000|2022-01-13 04:35:10|370.36|367.56|370.26|367.46|370.36|367.56|370.26|367.46|0
1642048520000|2022-01-13 04:35:20|370.45|367.65|370.26|367.46|370.45|367.65|370.26|367.46|0
1642048530000|2022-01-13 04:35:30|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1642048550000|2022-01-13 04:35:50|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1642048580000|2022-01-13 04:36:20|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1642048590000|2022-01-13 04:36:30|369.9|367.1|369.9|367.1|369.99|367.19|369.9|367.1|0
1642048600000|2022-01-13 04:36:40|369.99|367.19|369.99|367.19|369.99|367.19|369.99|367.19|0
1642048610000|2022-01-13 04:36:50|370.08|367.28|369.99|367.19|370.08|367.28|369.99|367.19|0
1642048620000|2022-01-13 04:37:00|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1642048640000|2022-01-13 04:37:20|369.99|367.19|369.9|367.1|369.99|367.19|369.9|367.1|0
1642048670000|2022-01-13 04:37:50|369.81|367.01|369.81|367.01|369.81|367.01|369.81|367.01|0
1642048680000|2022-01-13 04:38:00|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1642048700000|2022-01-13 04:38:20|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1642048770000|2022-01-13 04:39:30|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1642048790000|2022-01-13 04:39:50|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1642048830000|2022-01-13 04:40:30|369.81|367.01|369.71|366.91|369.81|367.01|369.71|366.91|0
1642048880000|2022-01-13 04:41:20|369.63|366.83|369.63|366.83|369.63|366.83|369.63|366.83|0
1642048890000|2022-01-13 04:41:30|369.53|366.73|369.53|366.73|369.53|366.73|369.53|366.73|0
1642048900000|2022-01-13 04:41:40|369.63|366.83|369.63|366.83|369.63|366.83|369.63|366.83|0
1642048910000|2022-01-13 04:41:50|369.71|366.91|369.71|366.91|369.71|366.91|369.63|366.83|0
1642048930000|2022-01-13 04:42:10|369.63|366.83|369.71|366.91|369.71|366.91|369.63|366.83|0
1642048950000|2022-01-13 04:42:30|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1642048990000|2022-01-13 04:43:10|369.81|367.01|369.9|367.1|369.9|367.1|369.81|367.01|0
1642049000000|2022-01-13 04:43:20|369.81|367.01|369.9|367.1|369.9|367.1|369.81|367.01|0
1642049040000|2022-01-13 04:44:00|369.81|367.01|369.81|367.01|369.81|367.01|369.81|367.01|0
1642049050000|2022-01-13 04:44:10|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1642049060000|2022-01-13 04:44:20|369.71|366.91|369.71|366.91|369.71|366.91|369.71|366.91|0
1642049120000|2022-01-13 04:45:20|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1642049160000|2022-01-13 04:46:00|369.81|367.01|369.81|367.01|369.9|367.1|369.81|367.01|0
1642049170000|2022-01-13 04:46:10|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1642049190000|2022-01-13 04:46:30|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1642049240000|2022-01-13 04:47:20|369.99|367.19|369.99|367.19|369.99|367.19|369.99|367.19|0
1642049250000|2022-01-13 04:47:30|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1642049330000|2022-01-13 04:48:50|369.89|367.09|369.71|366.91|369.89|367.09|369.71|366.91|0
1642049360000|2022-01-13 04:49:20|369.53|366.73|369.53|366.73|369.53|366.73|369.53|366.73|0
1642049390000|2022-01-13 04:49:50|369.35|366.55|369.53|366.73|369.53|366.73|369.35|366.55|0
1642049400000|2022-01-13 04:50:00|369.35|366.55|369.35|366.55|369.35|366.55|369.35|366.55|0
1642049420000|2022-01-13 04:50:20|369.08|366.28|369.08|366.28|369.08|366.28|369.08|366.28|0
1642049430000|2022-01-13 04:50:30|369.16|366.36|369.08|366.28|369.16|366.36|369.08|366.28|0
1642049440000|2022-01-13 04:50:40|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1642049450000|2022-01-13 04:50:50|369.35|366.55|369.16|366.36|369.35|366.55|369.16|366.36|0
1642049460000|2022-01-13 04:51:00|369.08|366.28|369.08|366.28|369.08|366.28|369.08|366.28|0
1642049470000|2022-01-13 04:51:10|368.98|366.18|368.98|366.18|368.98|366.18|368.98|366.18|0
1642049480000|2022-01-13 04:51:20|369.08|366.28|369.16|366.36|369.16|366.36|368.98|366.18|0
1642049530000|2022-01-13 04:52:10|369.35|366.55|369.16|366.36|369.35|366.55|369.16|366.36|0
1642049540000|2022-01-13 04:52:20|368.98|366.18|368.98|366.18|368.98|366.18|368.98|366.18|0
1642049560000|2022-01-13 04:52:40|368.89|366.09|368.89|366.09|368.89|366.09|368.89|366.09|0
1642049570000|2022-01-13 04:52:50|368.98|366.18|368.89|366.09|368.98|366.18|368.8|366|0
1642049580000|2022-01-13 04:53:00|368.98|366.18|368.98|366.18|368.98|366.18|368.89|366.09|0
1642049590000|2022-01-13 04:53:10|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1642049620000|2022-01-13 04:53:40|369.08|366.28|369.16|366.36|369.16|366.36|369.08|366.28|0
1642049650000|2022-01-13 04:54:10|368.98|366.18|368.98|366.18|368.98|366.18|368.98|366.18|0
1642049670000|2022-01-13 04:54:30|368.8|366|368.89|366.09|368.98|366.18|368.8|366|0
1642049680000|2022-01-13 04:54:40|368.98|366.18|368.98|366.18|368.98|366.18|368.98|366.18|0
1642049690000|2022-01-13 04:54:50|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1642049700000|2022-01-13 04:55:00|368.98|366.18|368.98|366.18|368.98|366.18|368.98|366.18|0
1642049710000|2022-01-13 04:55:10|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1642049720000|2022-01-13 04:55:20|368.98|366.18|368.98|366.18|368.98|366.18|368.98|366.18|0
1642049730000|2022-01-13 04:55:30|368.8|366|368.62|365.82|368.8|366|368.62|365.82|0
1642049740000|2022-01-13 04:55:40|368.8|366|368.62|365.82|368.8|366|368.62|365.82|0
1642049780000|2022-01-13 04:56:20|368.8|366|368.8|366|368.8|366|368.8|366|0
1642049790000|2022-01-13 04:56:30|368.98|366.18|368.98|366.18|368.98|366.18|368.98|366.18|0
1642049860000|2022-01-13 04:57:40|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1642049870000|2022-01-13 04:57:50|369.34|366.54|369.26|366.46|369.34|366.54|369.26|366.46|0
1642049880000|2022-01-13 04:58:00|369.16|366.36|369.26|366.46|369.26|366.46|369.16|366.36|0
1642049890000|2022-01-13 04:58:10|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1642049930000|2022-01-13 04:58:50|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1642049940000|2022-01-13 04:59:00|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1642049950000|2022-01-13 04:59:10|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1642049970000|2022-01-13 04:59:30|369.16|366.36|369.16|366.36|369.34|366.54|369.16|366.36|0
1642049980000|2022-01-13 04:59:40|369.26|366.46|369.16|366.36|369.34|366.54|369.16|366.36|0
1642049990000|2022-01-13 04:59:50|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1642050000000|2022-01-13 05:00:00|369.16|366.36|369.16|366.36|369.16|366.36|368.98|366.18|0
1642050010000|2022-01-13 05:00:10|369.26|366.46|369.34|366.54|369.34|366.54|369.16|366.36|0
1642050020000|2022-01-13 05:00:20|369.26|366.46|369.26|366.46|369.26|366.46|369.16|366.36|0
1642050030000|2022-01-13 05:00:30|369.34|366.54|369.16|366.36|369.34|366.54|369.16|366.36|0
1642050050000|2022-01-13 05:00:50|369.07|366.27|368.98|366.18|369.16|366.36|368.98|366.18|0
1642050060000|2022-01-13 05:01:00|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1642050070000|2022-01-13 05:01:10|369.07|366.27|368.98|366.18|369.07|366.27|368.98|366.18|0
1642050080000|2022-01-13 05:01:20|368.8|366|368.8|366|368.8|366|368.8|366|0
1642050120000|2022-01-13 05:02:00|368.98|366.18|368.61|365.81|368.98|366.18|368.61|365.81|0
1642050140000|2022-01-13 05:02:20|368.8|366|368.8|366|368.8|366|368.61|365.81|0
1642050150000|2022-01-13 05:02:30|368.71|365.91|368.8|366|368.8|366|368.71|365.91|0
1642050160000|2022-01-13 05:02:40|368.71|365.91|368.8|366|368.8|366|368.71|365.91|0
1642050170000|2022-01-13 05:02:50|368.71|365.91|368.61|365.81|368.8|366|368.61|365.81|0
1642050180000|2022-01-13 05:03:00|368.43|365.63|368.43|365.63|368.43|365.63|368.43|365.63|0
1642050190000|2022-01-13 05:03:10|368.25|365.45|368.43|365.63|368.43|365.63|368.25|365.45|0
1642050200000|2022-01-13 05:03:20|368.53|365.73|368.43|365.63|368.61|365.81|368.43|365.63|0
1642050210000|2022-01-13 05:03:30|368.61|365.81|368.43|365.63|368.61|365.81|368.43|365.63|0
1642050220000|2022-01-13 05:03:40|368.61|365.81|368.43|365.63|368.61|365.81|368.43|365.63|0
1642050240000|2022-01-13 05:04:00|368.25|365.45|368.43|365.63|368.43|365.63|368.25|365.45|0
1642050250000|2022-01-13 05:04:10|368.34|365.54|368.25|365.45|368.34|365.54|368.25|365.45|0
1642050260000|2022-01-13 05:04:20|368.43|365.63|368.25|365.45|368.43|365.63|368.25|365.45|0
1642050270000|2022-01-13 05:04:30|368.43|365.63|368.43|365.63|368.43|365.63|368.43|365.63|0
1642050290000|2022-01-13 05:04:50|368.61|365.81|368.43|365.63|368.61|365.81|368.43|365.63|0
1642050300000|2022-01-13 05:05:00|368.34|365.54|368.43|365.63|368.43|365.63|368.34|365.54|0
1642050320000|2022-01-13 05:05:20|368.61|365.81|368.8|366|368.8|366|368.61|365.81|0
1642050330000|2022-01-13 05:05:30|368.79|365.99|368.79|365.99|368.79|365.99|368.79|365.99|0
1642050340000|2022-01-13 05:05:40|368.98|366.18|368.98|366.18|368.98|366.18|368.98|366.18|0
1642050350000|2022-01-13 05:05:50|368.89|366.09|368.89|366.09|368.89|366.09|368.89|366.09|0
1642050360000|2022-01-13 05:06:00|368.79|365.99|368.98|366.18|368.98|366.18|368.79|365.99|0
1642050380000|2022-01-13 05:06:20|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1642050390000|2022-01-13 05:06:30|369.34|366.54|369.34|366.54|369.34|366.54|369.34|366.54|0
1642050400000|2022-01-13 05:06:40|369.52|366.72|369.44|366.64|369.52|366.72|369.34|366.54|0
1642050410000|2022-01-13 05:06:50|369.52|366.72|369.52|366.72|369.52|366.72|369.52|366.72|0
1642050430000|2022-01-13 05:07:10|369.71|366.91|369.71|366.91|369.71|366.91|369.71|366.91|0
1642050440000|2022-01-13 05:07:20|369.89|367.09|369.89|367.09|369.89|367.09|369.89|367.09|0
1642050460000|2022-01-13 05:07:40|370.07|367.27|370.25|367.45|370.25|367.45|370.07|367.27|0
1642050470000|2022-01-13 05:07:50|370.07|367.27|370.07|367.27|370.07|367.27|370.07|367.27|0
1642050480000|2022-01-13 05:08:00|369.98|367.18|369.89|367.09|369.98|367.18|369.89|367.09|0
1642050490000|2022-01-13 05:08:10|370.07|367.27|370.07|367.27|370.07|367.27|370.07|367.27|0
1642050500000|2022-01-13 05:08:20|369.98|367.18|370.07|367.27|370.07|367.27|369.98|367.18|0
1642050520000|2022-01-13 05:08:40|369.89|367.09|369.89|367.09|369.89|367.09|369.89|367.09|0
1642050530000|2022-01-13 05:08:50|369.8|367|369.8|367|369.8|367|369.71|366.91|0
1642050540000|2022-01-13 05:09:00|369.89|367.09|369.89|367.09|369.89|367.09|369.8|367|0
1642050550000|2022-01-13 05:09:10|369.71|366.91|369.71|366.91|369.71|366.91|369.71|366.91|0
1642050560000|2022-01-13 05:09:20|369.52|366.72|369.71|366.91|369.71|366.91|369.52|366.72|0
1642050580000|2022-01-13 05:09:40|369.89|367.09|369.89|367.09|369.89|367.09|369.89|367.09|0
1642050600000|2022-01-13 05:10:00|370.07|367.27|370.07|367.27|370.07|367.27|369.89|367.09|0
1642050610000|2022-01-13 05:10:10|370.16|367.36|370.16|367.36|370.16|367.36|370.16|367.36|0
1642050620000|2022-01-13 05:10:20|370.25|367.45|370.07|367.27|370.25|367.45|370.07|367.27|0
1642050630000|2022-01-13 05:10:30|370.16|367.36|370.25|367.45|370.25|367.45|370.16|367.36|0
1642050650000|2022-01-13 05:10:50|370.07|367.27|370.25|367.45|370.25|367.45|370.07|367.27|0
1642050660000|2022-01-13 05:11:00|370.07|367.27|370.07|367.27|370.25|367.45|370.07|367.27|0
1642050690000|2022-01-13 05:11:30|370.16|367.36|370.07|367.27|370.25|367.45|370.07|367.27|0
1642050730000|2022-01-13 05:12:10|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1642050740000|2022-01-13 05:12:20|370.43|367.63|370.43|367.63|370.43|367.63|370.43|367.63|0
1642050750000|2022-01-13 05:12:30|370.62|367.82|370.62|367.82|370.62|367.82|370.62|367.82|0
1642050760000|2022-01-13 05:12:40|370.43|367.63|370.62|367.82|370.62|367.82|370.43|367.63|0
1642050780000|2022-01-13 05:13:00|370.43|367.63|370.25|367.45|370.43|367.63|370.25|367.45|0
1642050800000|2022-01-13 05:13:20|370.35|367.55|370.25|367.45|370.43|367.63|370.25|367.45|0
1642050810000|2022-01-13 05:13:30|370.35|367.55|370.43|367.63|370.43|367.63|370.35|367.55|0
1642050820000|2022-01-13 05:13:40|370.35|367.55|370.43|367.63|370.43|367.63|370.35|367.55|0
1642050830000|2022-01-13 05:13:50|370.62|367.82|370.62|367.82|370.62|367.82|370.62|367.82|0
1642050840000|2022-01-13 05:14:00|370.8|368|370.8|368|370.98|368.18|370.8|368|0
1642050860000|2022-01-13 05:14:20|370.98|368.18|370.98|368.18|370.98|368.18|370.98|368.18|0
1642050870000|2022-01-13 05:14:30|371.16|368.36|370.98|368.18|371.16|368.36|370.98|368.18|0
1642050880000|2022-01-13 05:14:40|371.08|368.28|370.98|368.18|371.08|368.28|370.98|368.18|0
1642050890000|2022-01-13 05:14:50|371.16|368.36|371.35|368.55|371.35|368.55|371.16|368.36|0
1642050900000|2022-01-13 05:15:00|371.53|368.73|371.53|368.73|371.53|368.73|371.53|368.73|0
1642050910000|2022-01-13 05:15:10|371.35|368.55|371.35|368.55|371.44|368.64|371.35|368.55|0
1642050920000|2022-01-13 05:15:20|371.16|368.36|370.8|368|371.16|368.36|370.8|368|0
1642050940000|2022-01-13 05:15:40|371.35|368.55|371.16|368.36|371.35|368.55|371.16|368.36|0
1642050950000|2022-01-13 05:15:50|371.35|368.55|371.16|368.36|371.35|368.55|371.16|368.36|0
1642050970000|2022-01-13 05:16:10|371.08|368.28|371.08|368.28|371.08|368.28|370.98|368.18|0
1642050980000|2022-01-13 05:16:20|370.98|368.18|371.16|368.36|371.16|368.36|370.98|368.18|0
1642050990000|2022-01-13 05:16:30|371.08|368.28|370.98|368.18|371.08|368.28|370.98|368.18|0
1642051000000|2022-01-13 05:16:40|371.16|368.36|371.16|368.36|371.16|368.36|371.08|368.28|0
1642051020000|2022-01-13 05:17:00|371.35|368.55|371.16|368.36|371.35|368.55|371.16|368.36|0
1642051040000|2022-01-13 05:17:20|371.35|368.55|371.35|368.55|371.35|368.55|371.35|368.55|0
1642051050000|2022-01-13 05:17:30|371.16|368.36|371.16|368.36|371.16|368.36|371.16|368.36|0
1642051070000|2022-01-13 05:17:50|371.35|368.55|371.35|368.55|371.35|368.55|371.35|368.55|0
1642051080000|2022-01-13 05:18:00|371.53|368.73|371.71|368.91|371.71|368.91|371.53|368.73|0
1642051090000|2022-01-13 05:18:10|371.89|369.09|371.89|369.09|372.08|369.28|371.89|369.09|0
1642051100000|2022-01-13 05:18:20|372.08|369.28|372.08|369.28|372.08|369.28|372.08|369.28|0
1642051110000|2022-01-13 05:18:30|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1642051120000|2022-01-13 05:18:40|371.71|368.91|371.71|368.91|371.71|368.91|371.71|368.91|0
1642051130000|2022-01-13 05:18:50|371.53|368.73|371.71|368.91|371.71|368.91|371.53|368.73|0
1642051140000|2022-01-13 05:19:00|371.89|369.09|371.71|368.91|371.89|369.09|371.71|368.91|0
1642051180000|2022-01-13 05:19:40|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1642051190000|2022-01-13 05:19:50|371.71|368.91|371.81|369.01|371.89|369.09|371.71|368.91|0
1642051200000|2022-01-13 05:20:00|371.89|369.09|371.71|368.91|371.89|369.09|371.71|368.91|0
1642051230000|2022-01-13 05:20:30|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1642051240000|2022-01-13 05:20:40|371.71|368.91|371.89|369.09|371.89|369.09|371.71|368.91|0
1642051250000|2022-01-13 05:20:50|372.08|369.28|372.08|369.28|372.08|369.28|371.89|369.09|0
1642051260000|2022-01-13 05:21:00|371.99|369.19|371.89|369.09|372.08|369.28|371.89|369.09|0
1642051270000|2022-01-13 05:21:10|371.81|369.01|371.81|369.01|371.81|369.01|371.81|369.01|0
1642051280000|2022-01-13 05:21:20|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1642051290000|2022-01-13 05:21:30|372.08|369.28|371.89|369.09|372.08|369.28|371.89|369.09|0
1642051300000|2022-01-13 05:21:40|371.71|368.91|371.81|369.01|371.81|369.01|371.71|368.91|0
1642051310000|2022-01-13 05:21:50|371.71|368.91|371.81|369.01|371.81|369.01|371.71|368.91|0
1642051320000|2022-01-13 05:22:00|371.71|368.91|371.81|369.01|371.89|369.09|371.71|368.91|0
1642051330000|2022-01-13 05:22:10|371.89|369.09|371.71|368.91|371.89|369.09|371.71|368.91|0
1642051340000|2022-01-13 05:22:20|371.62|368.82|371.89|369.09|371.89|369.09|371.62|368.82|0
1642051350000|2022-01-13 05:22:30|371.81|369.01|371.89|369.09|371.89|369.09|371.81|369.01|0
1642051360000|2022-01-13 05:22:40|371.81|369.01|371.81|369.01|371.81|369.01|371.81|369.01|0
1642051370000|2022-01-13 05:22:50|371.89|369.09|371.89|369.09|371.89|369.09|371.81|369.01|0
1642051380000|2022-01-13 05:23:00|372.08|369.28|371.89|369.09|372.08|369.28|371.89|369.09|0
1642051390000|2022-01-13 05:23:10|371.71|368.91|371.71|368.91|371.71|368.91|371.71|368.91|0
1642051400000|2022-01-13 05:23:20|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1642051410000|2022-01-13 05:23:30|371.71|368.91|371.53|368.73|371.71|368.91|371.53|368.73|0
1642051430000|2022-01-13 05:23:50|371.62|368.82|371.71|368.91|371.71|368.91|371.62|368.82|0
1642051440000|2022-01-13 05:24:00|371.53|368.73|371.53|368.73|371.53|368.73|371.53|368.73|0
1642051460000|2022-01-13 05:24:20|371.71|368.91|371.71|368.91|371.71|368.91|371.71|368.91|0
1642051490000|2022-01-13 05:24:50|371.62|368.82|371.53|368.73|371.62|368.82|371.53|368.73|0
1642051500000|2022-01-13 05:25:00|371.44|368.64|371.34|368.54|371.44|368.64|371.34|368.54|0
1642051520000|2022-01-13 05:25:20|371.53|368.73|371.53|368.73|371.53|368.73|371.53|368.73|0
1642051530000|2022-01-13 05:25:30|371.44|368.64|371.53|368.73|371.53|368.73|371.44|368.64|0
1642051550000|2022-01-13 05:25:50|371.34|368.54|371.53|368.73|371.53|368.73|371.34|368.54|0
1642051560000|2022-01-13 05:26:00|371.34|368.54|371.53|368.73|371.53|368.73|371.34|368.54|0
1642051570000|2022-01-13 05:26:10|371.71|368.91|371.71|368.91|371.71|368.91|371.71|368.91|0
1642051580000|2022-01-13 05:26:20|371.8|369|371.8|369|371.8|369|371.8|369|0
1642051590000|2022-01-13 05:26:30|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1642051600000|2022-01-13 05:26:40|372.08|369.28|372.08|369.28|372.08|369.28|372.08|369.28|0
1642051620000|2022-01-13 05:27:00|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1642051660000|2022-01-13 05:27:40|372.07|369.27|372.07|369.27|372.07|369.27|372.07|369.27|0
1642051670000|2022-01-13 05:27:50|371.89|369.09|371.8|369|371.89|369.09|371.8|369|0
1642051680000|2022-01-13 05:28:00|371.89|369.09|371.62|368.82|371.89|369.09|371.62|368.82|0
1642051690000|2022-01-13 05:28:10|371.53|368.73|371.53|368.73|371.53|368.73|371.53|368.73|0
1642051700000|2022-01-13 05:28:20|371.71|368.91|371.71|368.91|371.71|368.91|371.71|368.91|0
1642051710000|2022-01-13 05:28:30|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1642051720000|2022-01-13 05:28:40|372.07|369.27|372.07|369.27|372.26|369.46|372.07|369.27|0
1642051730000|2022-01-13 05:28:50|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1642051740000|2022-01-13 05:29:00|371.99|369.19|371.99|369.19|371.99|369.19|371.99|369.19|0
1642051750000|2022-01-13 05:29:10|371.89|369.09|371.89|369.09|371.89|369.09|371.71|368.91|0
1642051760000|2022-01-13 05:29:20|371.71|368.91|371.71|368.91|371.71|368.91|371.71|368.91|0
1642051770000|2022-01-13 05:29:30|371.8|369|371.89|369.09|371.89|369.09|371.8|369|0
1642051790000|2022-01-13 05:29:50|372.07|369.27|371.99|369.19|372.26|369.46|371.99|369.19|0
1642051800000|2022-01-13 05:30:00|371.89|369.09|371.71|368.91|371.99|369.19|371.71|368.91|0
1642051810000|2022-01-13 05:30:10|371.89|369.09|371.8|369|371.89|369.09|371.8|369|0
1642051820000|2022-01-13 05:30:20|371.89|369.09|371.89|369.09|371.89|369.09|371.8|369|0
1642051830000|2022-01-13 05:30:30|371.99|369.19|372.07|369.27|372.07|369.27|371.99|369.19|0
1642051840000|2022-01-13 05:30:40|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1642051860000|2022-01-13 05:31:00|371.71|368.91|371.71|368.91|371.71|368.91|371.52|368.72|0
1642051870000|2022-01-13 05:31:10|371.89|369.09|371.99|369.19|371.99|369.19|371.89|369.09|0
1642051880000|2022-01-13 05:31:20|372.07|369.27|372.07|369.27|372.07|369.27|372.07|369.27|0
1642051890000|2022-01-13 05:31:30|372.26|369.46|372.62|369.82|372.62|369.82|372.26|369.46|0
1642051930000|2022-01-13 05:32:10|372.44|369.64|372.62|369.82|372.62|369.82|372.44|369.64|0
1642051960000|2022-01-13 05:32:40|372.44|369.64|372.44|369.64|372.44|369.64|372.44|369.64|0
1642051990000|2022-01-13 05:33:10|372.26|369.46|372.44|369.64|372.44|369.64|372.26|369.46|0
1642052010000|2022-01-13 05:33:30|372.62|369.82|372.26|369.46|372.62|369.82|372.26|369.46|0
1642052030000|2022-01-13 05:33:50|372.07|369.27|372.07|369.27|372.07|369.27|372.07|369.27|0
1642052040000|2022-01-13 05:34:00|372.17|369.37|372.07|369.27|372.17|369.37|372.07|369.27|0
1642052060000|2022-01-13 05:34:20|371.89|369.09|372.07|369.27|372.07|369.27|371.89|369.09|0
1642052070000|2022-01-13 05:34:30|372.26|369.46|371.98|369.18|372.26|369.46|371.98|369.18|0
1642052080000|2022-01-13 05:34:40|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1642052090000|2022-01-13 05:34:50|371.98|369.18|372.07|369.27|372.07|369.27|371.89|369.09|0
1642052100000|2022-01-13 05:35:00|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1642052110000|2022-01-13 05:35:10|371.89|369.09|371.71|368.91|371.89|369.09|371.71|368.91|0
1642052140000|2022-01-13 05:35:40|371.62|368.82|371.71|368.91|371.71|368.91|371.62|368.82|0
1642052150000|2022-01-13 05:35:50|371.52|368.72|371.34|368.54|371.52|368.72|371.34|368.54|0
1642052160000|2022-01-13 05:36:00|371.52|368.72|371.34|368.54|371.52|368.72|371.34|368.54|0
1642052170000|2022-01-13 05:36:10|371.16|368.36|371.16|368.36|371.25|368.45|370.97|368.17|0
1642052180000|2022-01-13 05:36:20|371.34|368.54|371.25|368.45|371.34|368.54|371.25|368.45|0
1642052190000|2022-01-13 05:36:30|371.16|368.36|371.25|368.45|371.25|368.45|371.16|368.36|0
1642052200000|2022-01-13 05:36:40|371.34|368.54|371.16|368.36|371.34|368.54|371.16|368.36|0
1642052210000|2022-01-13 05:36:50|371.34|368.54|371.34|368.54|371.34|368.54|371.34|368.54|0
1642052220000|2022-01-13 05:37:00|371.16|368.36|371.16|368.36|371.34|368.54|371.16|368.36|0
1642052230000|2022-01-13 05:37:10|371.34|368.54|371.34|368.54|371.34|368.54|371.34|368.54|0
1642052250000|2022-01-13 05:37:30|371.16|368.36|371.34|368.54|371.34|368.54|371.16|368.36|0
1642052270000|2022-01-13 05:37:50|371.52|368.72|371.34|368.54|371.52|368.72|371.34|368.54|0
1642052280000|2022-01-13 05:38:00|371.25|368.45|371.16|368.36|371.34|368.54|371.16|368.36|0
1642052290000|2022-01-13 05:38:10|371.34|368.54|371.34|368.54|371.34|368.54|371.34|368.54|0
1642052300000|2022-01-13 05:38:20|371.43|368.63|371.34|368.54|371.43|368.63|371.34|368.54|0
1642052330000|2022-01-13 05:38:50|371.16|368.36|371.52|368.72|371.52|368.72|371.16|368.36|0
1642052340000|2022-01-13 05:39:00|371.71|368.91|371.71|368.91|371.71|368.91|371.71|368.91|0
1642052350000|2022-01-13 05:39:10|371.8|369|371.71|368.91|371.8|369|371.71|368.91|0
1642052370000|2022-01-13 05:39:30|371.8|369|371.71|368.91|371.8|369|371.71|368.91|0
1642052380000|2022-01-13 05:39:40|371.89|369.09|371.7|368.9|371.89|369.09|371.7|368.9|0
1642052400000|2022-01-13 05:40:00|371.52|368.72|371.52|368.72|371.52|368.72|371.52|368.72|0
1642052410000|2022-01-13 05:40:10|371.62|368.82|371.7|368.9|371.7|368.9|371.62|368.82|0
1642052420000|2022-01-13 05:40:20|371.62|368.82|371.7|368.9|371.7|368.9|371.62|368.82|0
1642052460000|2022-01-13 05:41:00|371.62|368.82|371.7|368.9|371.7|368.9|371.62|368.82|0
1642052480000|2022-01-13 05:41:20|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1642052490000|2022-01-13 05:41:30|372.07|369.27|372.17|369.37|372.17|369.37|372.07|369.27|0
1642052500000|2022-01-13 05:41:40|372.25|369.45|372.35|369.55|372.35|369.55|372.25|369.45|0
1642052510000|2022-01-13 05:41:50|372.44|369.64|372.44|369.64|372.44|369.64|372.44|369.64|0
1642052520000|2022-01-13 05:42:00|372.25|369.45|372.25|369.45|372.25|369.45|372.25|369.45|0
1642052560000|2022-01-13 05:42:40|372.44|369.64|372.35|369.55|372.44|369.64|372.35|369.55|0
1642052570000|2022-01-13 05:42:50|372.25|369.45|372.25|369.45|372.35|369.55|372.25|369.45|0
1642052580000|2022-01-13 05:43:00|372.35|369.55|372.53|369.73|372.53|369.73|372.35|369.55|0
1642052590000|2022-01-13 05:43:10|372.44|369.64|372.62|369.82|372.62|369.82|372.44|369.64|0
1642052600000|2022-01-13 05:43:20|372.8|370|372.62|369.82|372.8|370|372.62|369.82|0
1642052610000|2022-01-13 05:43:30|372.53|369.73|372.44|369.64|372.53|369.73|372.44|369.64|0
1642052630000|2022-01-13 05:43:50|372.25|369.45|372.25|369.45|372.25|369.45|372.25|369.45|0
1642052650000|2022-01-13 05:44:10|372.16|369.36|372.25|369.45|372.25|369.45|372.16|369.36|0
1642052670000|2022-01-13 05:44:30|372.16|369.36|371.98|369.18|372.16|369.36|371.98|369.18|0
1642052680000|2022-01-13 05:44:40|372.25|369.45|372.16|369.36|372.25|369.45|372.07|369.27|0
1642052690000|2022-01-13 05:44:50|372.25|369.45|372.25|369.45|372.25|369.45|372.25|369.45|0
1642052700000|2022-01-13 05:45:00|372.44|369.64|372.44|369.64|372.44|369.64|372.35|369.55|0
1642052720000|2022-01-13 05:45:20|372.62|369.82|372.35|369.55|372.62|369.82|372.35|369.55|0
1642052730000|2022-01-13 05:45:30|372.25|369.45|372.25|369.45|372.25|369.45|372.25|369.45|0
1642052740000|2022-01-13 05:45:40|372.44|369.64|372.44|369.64|372.44|369.64|372.44|369.64|0
1642052750000|2022-01-13 05:45:50|372.35|369.55|372.35|369.55|372.35|369.55|372.35|369.55|0
1642052760000|2022-01-13 05:46:00|372.44|369.64|372.35|369.55|372.44|369.64|372.25|369.45|0
1642052770000|2022-01-13 05:46:10|372.44|369.64|372.25|369.45|372.44|369.64|372.25|369.45|0
1642052780000|2022-01-13 05:46:20|372.35|369.55|372.35|369.55|372.35|369.55|372.35|369.55|0
1642052790000|2022-01-13 05:46:30|372.43|369.63|372.62|369.82|372.62|369.82|372.43|369.63|0
1642052800000|2022-01-13 05:46:40|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1642052810000|2022-01-13 05:46:50|372.62|369.82|372.62|369.82|372.62|369.82|372.62|369.82|0
1642052820000|2022-01-13 05:47:00|372.53|369.73|372.62|369.82|372.62|369.82|372.53|369.73|0
1642052830000|2022-01-13 05:47:10|372.8|370|372.71|369.91|372.8|370|372.71|369.91|0
1642052840000|2022-01-13 05:47:20|372.62|369.82|372.8|370|372.8|370|372.62|369.82|0
1642052850000|2022-01-13 05:47:30|372.98|370.18|372.8|370|372.98|370.18|372.8|370|0
1642052860000|2022-01-13 05:47:40|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1642052880000|2022-01-13 05:48:00|372.53|369.73|372.53|369.73|372.53|369.73|372.53|369.73|0
1642052890000|2022-01-13 05:48:10|372.62|369.82|372.53|369.73|372.62|369.82|372.53|369.73|0
1642052900000|2022-01-13 05:48:20|372.62|369.82|372.53|369.73|372.62|369.82|372.43|369.63|0
1642052910000|2022-01-13 05:48:30|372.43|369.63|372.25|369.45|372.43|369.63|372.25|369.45|0
1642052920000|2022-01-13 05:48:40|372.16|369.36|372.25|369.45|372.25|369.45|372.16|369.36|0
1642052940000|2022-01-13 05:49:00|372.07|369.27|372.07|369.27|372.07|369.27|372.07|369.27|0
1642052950000|2022-01-13 05:49:10|371.7|368.9|371.98|369.18|371.98|369.18|371.7|368.9|0
1642052960000|2022-01-13 05:49:20|372.07|369.27|372.07|369.27|372.07|369.27|372.07|369.27|0
1642053000000|2022-01-13 05:50:00|371.98|369.18|371.88|369.08|372.07|369.27|371.88|369.08|0
1642053010000|2022-01-13 05:50:10|372.07|369.27|372.07|369.27|372.07|369.27|372.07|369.27|0
1642053020000|2022-01-13 05:50:20|372.16|369.36|372.07|369.27|372.16|369.36|372.07|369.27|0
1642053030000|2022-01-13 05:50:30|372.25|369.45|372.25|369.45|372.25|369.45|372.25|369.45|0
1642053040000|2022-01-13 05:50:40|372.16|369.36|372.16|369.36|372.16|369.36|372.07|369.27|0
1642053050000|2022-01-13 05:50:50|372.25|369.45|372.16|369.36|372.25|369.45|372.16|369.36|0
1642053060000|2022-01-13 05:51:00|372.07|369.27|372.16|369.36|372.16|369.36|371.98|369.18|0
1642053070000|2022-01-13 05:51:10|372.07|369.27|371.98|369.18|372.07|369.27|371.88|369.08|0
1642053080000|2022-01-13 05:51:20|372.07|369.27|372.07|369.27|372.07|369.27|371.98|369.18|0
1642053100000|2022-01-13 05:51:40|371.88|369.08|371.88|369.08|371.88|369.08|371.88|369.08|0
1642053120000|2022-01-13 05:52:00|371.7|368.9|372.07|369.27|372.07|369.27|371.7|368.9|0
1642053130000|2022-01-13 05:52:10|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1642053140000|2022-01-13 05:52:20|372.07|369.27|372.07|369.27|372.07|369.27|371.88|369.08|0
1642053150000|2022-01-13 05:52:30|371.98|369.18|371.98|369.18|371.98|369.18|371.88|369.08|0
1642053160000|2022-01-13 05:52:40|371.88|369.08|371.52|368.72|371.88|369.08|371.52|368.72|0
1642053170000|2022-01-13 05:52:50|371.7|368.9|371.52|368.72|371.7|368.9|371.52|368.72|0
1642053180000|2022-01-13 05:53:00|371.43|368.63|371.43|368.63|371.43|368.63|371.43|368.63|0
1642053190000|2022-01-13 05:53:10|371.33|368.53|371.52|368.72|371.52|368.72|371.33|368.53|0
1642053200000|2022-01-13 05:53:20|371.33|368.53|371.52|368.72|371.52|368.72|371.33|368.53|0
1642053220000|2022-01-13 05:53:40|371.43|368.63|371.33|368.53|371.43|368.63|371.33|368.53|0
1642053230000|2022-01-13 05:53:50|371.25|368.45|371.15|368.35|371.25|368.45|371.15|368.35|0
1642053240000|2022-01-13 05:54:00|371.33|368.53|371.15|368.35|371.33|368.53|371.15|368.35|0
1642053250000|2022-01-13 05:54:10|370.97|368.17|370.97|368.17|370.97|368.17|370.97|368.17|0
1642053260000|2022-01-13 05:54:20|370.79|367.99|370.97|368.17|370.97|368.17|370.79|367.99|0
1642053270000|2022-01-13 05:54:30|370.88|368.08|370.79|367.99|370.97|368.17|370.79|367.99|0
1642053280000|2022-01-13 05:54:40|370.6|367.8|370.79|367.99|370.79|367.99|370.6|367.8|0
1642053290000|2022-01-13 05:54:50|370.97|368.17|370.97|368.17|370.97|368.17|370.97|368.17|0
1642053300000|2022-01-13 05:55:00|371.15|368.35|371.33|368.53|371.33|368.53|371.15|368.35|0
1642053310000|2022-01-13 05:55:10|371.15|368.35|371.25|368.45|371.25|368.45|371.15|368.35|0
1642053320000|2022-01-13 05:55:20|371.15|368.35|371.15|368.35|371.15|368.35|371.15|368.35|0
1642053330000|2022-01-13 05:55:30|371.25|368.45|371.15|368.35|371.25|368.45|371.15|368.35|0
1642053350000|2022-01-13 05:55:50|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1642053360000|2022-01-13 05:56:00|371.25|368.45|371.25|368.45|371.33|368.53|371.25|368.45|0
1642053370000|2022-01-13 05:56:10|371.43|368.63|371.52|368.72|371.52|368.72|371.43|368.63|0
1642053400000|2022-01-13 05:56:40|371.7|368.9|371.7|368.9|371.7|368.9|371.7|368.9|0
1642053410000|2022-01-13 05:56:50|371.61|368.81|371.61|368.81|371.61|368.81|371.52|368.72|0
1642053420000|2022-01-13 05:57:00|371.7|368.9|371.7|368.9|371.7|368.9|371.7|368.9|0
1642053430000|2022-01-13 05:57:10|371.88|369.08|371.88|369.08|371.88|369.08|371.88|369.08|0
1642053440000|2022-01-13 05:57:20|372.07|369.27|371.98|369.18|372.07|369.27|371.98|369.18|0
1642053450000|2022-01-13 05:57:30|372.07|369.27|372.07|369.27|372.07|369.27|372.07|369.27|0
1642053460000|2022-01-13 05:57:40|372.25|369.45|372.34|369.54|372.43|369.63|372.25|369.45|0
1642053470000|2022-01-13 05:57:50|372.43|369.63|372.43|369.63|372.43|369.63|372.25|369.45|0
1642053480000|2022-01-13 05:58:00|372.25|369.45|372.25|369.45|372.34|369.54|372.25|369.45|0
1642053490000|2022-01-13 05:58:10|372.34|369.54|372.06|369.26|372.34|369.54|372.06|369.26|0
1642053500000|2022-01-13 05:58:20|371.88|369.08|371.7|368.9|371.88|369.08|371.7|368.9|0
1642053510000|2022-01-13 05:58:30|371.88|369.08|372.06|369.26|372.06|369.26|371.88|369.08|0
1642053520000|2022-01-13 05:58:40|371.88|369.08|371.88|369.08|371.88|369.08|371.88|369.08|0
1642053530000|2022-01-13 05:58:50|372.06|369.26|372.25|369.45|372.25|369.45|372.06|369.26|0
1642053550000|2022-01-13 05:59:10|372.34|369.54|372.25|369.45|372.43|369.63|372.25|369.45|0
1642053560000|2022-01-13 05:59:20|372.34|369.54|372.34|369.54|372.34|369.54|372.34|369.54|0
1642053570000|2022-01-13 05:59:30|372.43|369.63|372.61|369.81|372.61|369.81|372.43|369.63|0
1642053580000|2022-01-13 05:59:40|372.43|369.63|372.25|369.45|372.43|369.63|372.25|369.45|0
1642053590000|2022-01-13 05:59:50|372.06|369.26|372.06|369.26|372.06|369.26|371.98|369.18|0
1642053600000|2022-01-13 06:00:00|371.52|368.72|371.33|368.53|371.52|368.72|371.33|368.53|0
1642053610000|2022-01-13 06:00:10|370.97|368.17|371.06|368.26|371.06|368.26|370.97|368.17|0
1642053620000|2022-01-13 06:00:20|371.15|368.35|371.7|368.9|371.7|368.9|371.15|368.35|0
1642053630000|2022-01-13 06:00:30|371.98|369.18|372.25|369.45|372.25|369.45|371.98|369.18|0
1642053640000|2022-01-13 06:00:40|372.06|369.26|372.06|369.26|372.06|369.26|372.06|369.26|0
1642053650000|2022-01-13 06:00:50|372.16|369.36|372.25|369.45|372.25|369.45|372.16|369.36|0
1642053660000|2022-01-13 06:01:00|372.43|369.63|372.71|369.91|372.71|369.91|372.34|369.54|0
1642053670000|2022-01-13 06:01:10|372.61|369.81|372.43|369.63|372.61|369.81|372.43|369.63|0
1642053680000|2022-01-13 06:01:20|372.25|369.45|372.25|369.45|372.43|369.63|372.25|369.45|0
1642053690000|2022-01-13 06:01:30|372.43|369.63|372.25|369.45|372.43|369.63|372.25|369.45|0
1642053700000|2022-01-13 06:01:40|372.06|369.26|372.06|369.26|372.06|369.26|371.88|369.08|0
1642053710000|2022-01-13 06:01:50|371.88|369.08|371.7|368.9|371.88|369.08|371.7|368.9|0
1642053730000|2022-01-13 06:02:10|371.88|369.08|371.7|368.9|371.88|369.08|371.7|368.9|0
1642053740000|2022-01-13 06:02:20|371.51|368.71|371.51|368.71|371.51|368.71|371.51|368.71|0
1642053750000|2022-01-13 06:02:30|371.61|368.81|371.7|368.9|371.7|368.9|371.61|368.81|0
1642053760000|2022-01-13 06:02:40|371.88|369.08|371.7|368.9|371.88|369.08|371.7|368.9|0
1642053770000|2022-01-13 06:02:50|371.79|368.99|371.88|369.08|371.88|369.08|371.79|368.99|0
1642053780000|2022-01-13 06:03:00|372.06|369.26|372.06|369.26|372.06|369.26|372.06|369.26|0
1642053800000|2022-01-13 06:03:20|372.16|369.36|372.16|369.36|372.16|369.36|372.16|369.36|0
1642053810000|2022-01-13 06:03:30|372.25|369.45|372.06|369.26|372.25|369.45|372.06|369.26|0
1642053820000|2022-01-13 06:03:40|371.88|369.08|371.7|368.9|371.88|369.08|371.7|368.9|0
1642053840000|2022-01-13 06:04:00|371.61|368.81|371.51|368.71|371.61|368.81|371.51|368.71|0
1642053850000|2022-01-13 06:04:10|371.7|368.9|371.33|368.53|371.7|368.9|371.33|368.53|0
1642053860000|2022-01-13 06:04:20|371.15|368.35|370.97|368.17|371.24|368.44|370.97|368.17|0
1642053870000|2022-01-13 06:04:30|370.78|367.98|371.15|368.35|371.15|368.35|370.7|367.9|0
1642053880000|2022-01-13 06:04:40|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1642053890000|2022-01-13 06:04:50|371.51|368.71|371.51|368.71|371.51|368.71|371.51|368.71|0
1642053900000|2022-01-13 06:05:00|371.43|368.63|371.43|368.63|371.43|368.63|371.43|368.63|0
1642053910000|2022-01-13 06:05:10|371.33|368.53|371.15|368.35|371.33|368.53|371.15|368.35|0
1642053920000|2022-01-13 06:05:20|370.97|368.17|371.06|368.26|371.06|368.26|370.97|368.17|0
1642053930000|2022-01-13 06:05:30|370.97|368.17|370.97|368.17|371.06|368.26|370.97|368.17|0
1642053940000|2022-01-13 06:05:40|370.78|367.98|370.23|367.43|370.78|367.98|370.23|367.43|0
1642053950000|2022-01-13 06:05:50|370.42|367.62|370.23|367.43|370.42|367.62|370.23|367.43|0
1642053960000|2022-01-13 06:06:00|370.05|367.25|370.23|367.43|370.23|367.43|370.05|367.25|0
1642053970000|2022-01-13 06:06:10|370.42|367.62|370.42|367.62|370.42|367.62|370.42|367.62|0
1642053980000|2022-01-13 06:06:20|370.33|367.53|370.42|367.62|370.42|367.62|370.33|367.53|0
1642053990000|2022-01-13 06:06:30|370.33|367.53|370.23|367.43|370.33|367.53|370.23|367.43|0
1642054010000|2022-01-13 06:06:50|370.42|367.62|370.42|367.62|370.42|367.62|370.42|367.62|0
1642054020000|2022-01-13 06:07:00|370.23|367.43|370.42|367.62|370.42|367.62|370.15|367.35|0
1642054030000|2022-01-13 06:07:10|370.23|367.43|370.05|367.25|370.23|367.43|370.05|367.25|0
1642054040000|2022-01-13 06:07:20|370.15|367.35|370.23|367.43|370.23|367.43|370.15|367.35|0
1642054050000|2022-01-13 06:07:30|370.05|367.25|370.05|367.25|370.05|367.25|370.05|367.25|0
1642054060000|2022-01-13 06:07:40|369.87|367.07|369.69|366.89|369.87|367.07|369.69|366.89|0
1642054070000|2022-01-13 06:07:50|369.78|366.98|369.6|366.8|369.78|366.98|369.5|366.7|0
1642054080000|2022-01-13 06:08:00|369.69|366.89|369.69|366.89|369.69|366.89|369.5|366.7|0
1642054090000|2022-01-13 06:08:10|369.5|366.7|369.5|366.7|369.5|366.7|369.32|366.52|0
1642054100000|2022-01-13 06:08:20|369.32|366.52|369.5|366.7|369.5|366.7|369.32|366.52|0
1642054110000|2022-01-13 06:08:30|369.6|366.8|369.5|366.7|369.6|366.8|369.5|366.7|0
1642054120000|2022-01-13 06:08:40|369.42|366.62|369.5|366.7|369.5|366.7|369.32|366.52|0
1642054130000|2022-01-13 06:08:50|369.69|366.89|369.69|366.89|369.69|366.89|369.69|366.89|0
1642054140000|2022-01-13 06:09:00|369.78|366.98|369.78|366.98|369.78|366.98|369.69|366.89|0
1642054150000|2022-01-13 06:09:10|369.87|367.07|369.87|367.07|369.87|367.07|369.87|367.07|0
1642054160000|2022-01-13 06:09:20|369.78|366.98|369.69|366.89|369.78|366.98|369.69|366.89|0
1642054170000|2022-01-13 06:09:30|369.87|367.07|370.05|367.25|370.05|367.25|369.87|367.07|0
1642054180000|2022-01-13 06:09:40|369.96|367.16|369.87|367.07|369.96|367.16|369.87|367.07|0
1642054200000|2022-01-13 06:10:00|370.05|367.25|369.78|366.98|370.05|367.25|369.69|366.89|0
1642054210000|2022-01-13 06:10:10|369.87|367.07|369.69|366.89|369.87|367.07|369.69|366.89|0
1642054230000|2022-01-13 06:10:30|369.87|367.07|369.69|366.89|369.87|367.07|369.69|366.89|0
1642054240000|2022-01-13 06:10:40|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1642054250000|2022-01-13 06:10:50|369.6|366.8|369.5|366.7|369.6|366.8|369.5|366.7|0
1642054260000|2022-01-13 06:11:00|369.14|366.34|368.96|366.16|369.14|366.34|368.96|366.16|0
1642054270000|2022-01-13 06:11:10|368.87|366.07|368.77|365.97|368.87|366.07|368.77|365.97|0
1642054280000|2022-01-13 06:11:20|368.59|365.79|368.5|365.7|368.59|365.79|368.5|365.7|0
1642054290000|2022-01-13 06:11:30|368.41|365.61|368.41|365.61|368.41|365.61|368.41|365.61|0
1642054300000|2022-01-13 06:11:40|368.5|365.7|368.41|365.61|368.5|365.7|368.41|365.61|0
1642054310000|2022-01-13 06:11:50|368.59|365.79|368.77|365.97|368.77|365.97|368.59|365.79|0
1642054320000|2022-01-13 06:12:00|368.59|365.79|368.59|365.79|368.59|365.79|368.59|365.79|0
1642054330000|2022-01-13 06:12:10|368.41|365.61|368.59|365.79|368.59|365.79|368.41|365.61|0
1642054340000|2022-01-13 06:12:20|368.77|365.97|368.77|365.97|368.87|366.07|368.77|365.97|0
1642054350000|2022-01-13 06:12:30|368.96|366.16|368.77|365.97|368.96|366.16|368.77|365.97|0
1642054360000|2022-01-13 06:12:40|368.59|365.79|368.59|365.79|368.59|365.79|368.59|365.79|0
1642054370000|2022-01-13 06:12:50|368.41|365.61|368.59|365.79|368.59|365.79|368.41|365.61|0
1642054380000|2022-01-13 06:13:00|368.5|365.7|368.59|365.79|368.59|365.79|368.5|365.7|0
1642054390000|2022-01-13 06:13:10|368.77|365.97|368.96|366.16|368.96|366.16|368.77|365.97|0
1642054410000|2022-01-13 06:13:30|368.77|365.97|368.77|365.97|368.77|365.97|368.77|365.97|0
1642054420000|2022-01-13 06:13:40|368.96|366.16|368.96|366.16|368.96|366.16|368.96|366.16|0
1642054430000|2022-01-13 06:13:50|368.95|366.15|368.95|366.15|368.95|366.15|368.77|365.97|0
1642054440000|2022-01-13 06:14:00|368.77|365.97|368.59|365.79|368.77|365.97|368.59|365.79|0
1642054450000|2022-01-13 06:14:10|368.77|365.97|368.95|366.15|368.95|366.15|368.77|365.97|0
1642054460000|2022-01-13 06:14:20|369.14|366.34|369.05|366.25|369.14|366.34|369.05|366.25|0
1642054470000|2022-01-13 06:14:30|368.95|366.15|368.95|366.15|369.14|366.34|368.95|366.15|0
1642054480000|2022-01-13 06:14:40|369.05|366.25|369.05|366.25|369.05|366.25|368.95|366.15|0
1642054490000|2022-01-13 06:14:50|369.14|366.34|369.14|366.34|369.32|366.52|369.14|366.34|0
1642054510000|2022-01-13 06:15:10|369.23|366.43|369.23|366.43|369.23|366.43|369.23|366.43|0
1642054520000|2022-01-13 06:15:20|369.14|366.34|369.23|366.43|369.23|366.43|369.14|366.34|0
1642054530000|2022-01-13 06:15:30|369.32|366.52|369.32|366.52|369.32|366.52|369.32|366.52|0
1642054540000|2022-01-13 06:15:40|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1642054550000|2022-01-13 06:15:50|369.14|366.34|369.23|366.43|369.32|366.52|369.14|366.34|0
1642054560000|2022-01-13 06:16:00|369.14|366.34|369.14|366.34|369.14|366.34|368.95|366.15|0
1642054570000|2022-01-13 06:16:10|369.32|366.52|369.32|366.52|369.32|366.52|369.32|366.52|0
1642054590000|2022-01-13 06:16:30|369.23|366.43|369.14|366.34|369.23|366.43|369.14|366.34|0
1642054600000|2022-01-13 06:16:40|369.32|366.52|369.14|366.34|369.32|366.52|369.14|366.34|0
1642054610000|2022-01-13 06:16:50|369.23|366.43|369.32|366.52|369.32|366.52|369.23|366.43|0
1642054620000|2022-01-13 06:17:00|369.14|366.34|368.95|366.15|369.14|366.34|368.95|366.15|0
1642054650000|2022-01-13 06:17:30|369.05|366.25|369.14|366.34|369.14|366.34|369.05|366.25|0
1642054660000|2022-01-13 06:17:40|368.95|366.15|368.95|366.15|369.05|366.25|368.95|366.15|0
1642054670000|2022-01-13 06:17:50|368.77|365.97|368.59|365.79|368.77|365.97|368.59|365.79|0
1642054680000|2022-01-13 06:18:00|368.41|365.61|368.41|365.61|368.41|365.61|368.41|365.61|0
1642054700000|2022-01-13 06:18:20|368.22|365.42|368.22|365.42|368.22|365.42|368.22|365.42|0
1642054710000|2022-01-13 06:18:30|368.41|365.61|368.41|365.61|368.41|365.61|368.41|365.61|0
1642054720000|2022-01-13 06:18:40|368.59|365.79|368.59|365.79|368.59|365.79|368.59|365.79|0
1642054730000|2022-01-13 06:18:50|368.41|365.61|368.41|365.61|368.5|365.7|368.41|365.61|0
1642054740000|2022-01-13 06:19:00|368.22|365.42|368.22|365.42|368.22|365.42|368.22|365.42|0
1642054760000|2022-01-13 06:19:20|368.04|365.24|367.86|365.06|368.04|365.24|367.86|365.06|0
1642054770000|2022-01-13 06:19:30|367.68|364.88|367.77|364.97|367.77|364.97|367.68|364.88|0
1642054780000|2022-01-13 06:19:40|367.86|365.06|367.86|365.06|367.86|365.06|367.68|364.88|0
1642054790000|2022-01-13 06:19:50|367.77|364.97|367.86|365.06|367.86|365.06|367.77|364.97|0
1642054800000|2022-01-13 06:20:00|367.77|364.97|367.68|364.88|367.77|364.97|367.68|364.88|0
1642054810000|2022-01-13 06:20:10|366.95|364.15|367.13|364.33|367.13|364.33|366.95|364.15|0
1642054820000|2022-01-13 06:20:20|367.23|364.43|367.31|364.51|367.31|364.51|367.23|364.43|0
1642054830000|2022-01-13 06:20:30|367.13|364.33|367.13|364.33|367.13|364.33|367.13|364.33|0
1642054840000|2022-01-13 06:20:40|367.31|364.51|367.5|364.7|367.5|364.7|367.31|364.51|0
1642054850000|2022-01-13 06:20:50|367.41|364.61|367.31|364.51|367.41|364.61|367.31|364.51|0
1642054860000|2022-01-13 06:21:00|367.5|364.7|367.5|364.7|367.5|364.7|367.41|364.61|0
1642054870000|2022-01-13 06:21:10|367.41|364.61|367.5|364.7|367.5|364.7|367.41|364.61|0
1642054880000|2022-01-13 06:21:20|367.59|364.79|367.5|364.7|367.59|364.79|367.5|364.7|0
1642054890000|2022-01-13 06:21:30|367.68|364.88|367.68|364.88|367.68|364.88|367.68|364.88|0
1642054900000|2022-01-13 06:21:40|367.86|365.06|368.14|365.34|368.14|365.34|367.86|365.06|0
1642054910000|2022-01-13 06:21:50|368.04|365.24|367.86|365.06|368.14|365.34|367.86|365.06|0
1642054920000|2022-01-13 06:22:00|367.68|364.88|367.86|365.06|367.86|365.06|367.68|364.88|0
1642054930000|2022-01-13 06:22:10|367.95|365.15|367.86|365.06|367.95|365.15|367.86|365.06|0
1642054940000|2022-01-13 06:22:20|367.95|365.15|367.86|365.06|367.95|365.15|367.86|365.06|0
1642054950000|2022-01-13 06:22:30|367.59|364.79|367.68|364.88|367.68|364.88|367.59|364.79|0
1642054970000|2022-01-13 06:22:50|367.59|364.79|367.68|364.88|367.68|364.88|367.59|364.79|0
1642054980000|2022-01-13 06:23:00|367.59|364.79|367.5|364.7|367.59|364.79|367.5|364.7|0
1642054990000|2022-01-13 06:23:10|367.59|364.79|367.68|364.88|367.68|364.88|367.59|364.79|0
1642055000000|2022-01-13 06:23:20|367.86|365.06|367.86|365.06|367.86|365.06|367.86|365.06|0
1642055010000|2022-01-13 06:23:30|367.77|364.97|367.77|364.97|367.77|364.97|367.77|364.97|0
1642055020000|2022-01-13 06:23:40|367.86|365.06|367.86|365.06|367.86|365.06|367.77|364.97|0
1642055030000|2022-01-13 06:23:50|367.77|364.97|367.77|364.97|367.86|365.06|367.77|364.97|0
1642055040000|2022-01-13 06:24:00|367.68|364.88|367.59|364.79|367.68|364.88|367.59|364.79|0
1642055050000|2022-01-13 06:24:10|367.68|364.88|367.59|364.79|367.68|364.88|367.59|364.79|0
1642055060000|2022-01-13 06:24:20|367.68|364.88|367.68|364.88|367.68|364.88|367.68|364.88|0
1642055070000|2022-01-13 06:24:30|367.86|365.06|368.88|366.08|368.88|366.08|367.86|365.06|0
1642055080000|2022-01-13 06:24:40|368.79|365.99|368.79|365.99|368.79|365.99|368.7|365.9|0
1642055090000|2022-01-13 06:24:50|368.88|366.08|368.88|366.08|368.97|366.17|368.88|366.08|0
1642055110000|2022-01-13 06:25:10|369.06|366.26|369.06|366.26|369.06|366.26|369.06|366.26|0
1642055130000|2022-01-13 06:25:30|369.15|366.35|369.06|366.26|369.15|366.35|369.06|366.26|0
1642055160000|2022-01-13 06:26:00|368.88|366.08|369.06|366.26|369.06|366.26|368.88|366.08|0
1642055170000|2022-01-13 06:26:10|369.15|366.35|369.06|366.26|369.15|366.35|369.06|366.26|0
1642055180000|2022-01-13 06:26:20|369.15|366.35|369.06|366.26|369.15|366.35|369.06|366.26|0
1642055190000|2022-01-13 06:26:30|368.97|366.17|368.97|366.17|368.97|366.17|368.97|366.17|0
1642055200000|2022-01-13 06:26:40|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1642055210000|2022-01-13 06:26:50|368.97|366.17|369.06|366.26|369.06|366.26|368.97|366.17|0
1642055230000|2022-01-13 06:27:10|369.15|366.35|369.24|366.44|369.24|366.44|369.15|366.35|0
1642055240000|2022-01-13 06:27:20|369.34|366.54|369.24|366.44|369.42|366.62|369.24|366.44|0
1642055250000|2022-01-13 06:27:30|369.34|366.54|369.42|366.62|369.42|366.62|369.34|366.54|0
1642055280000|2022-01-13 06:28:00|369.52|366.72|369.6|366.8|369.6|366.8|369.52|366.72|0
1642055300000|2022-01-13 06:28:20|369.79|366.99|369.79|366.99|369.79|366.99|369.79|366.99|0
1642055340000|2022-01-13 06:29:00|369.97|367.17|369.97|367.17|369.97|367.17|369.97|367.17|0
1642055370000|2022-01-13 06:29:30|369.79|366.99|369.79|366.99|369.79|366.99|369.79|366.99|0
1642055390000|2022-01-13 06:29:50|369.6|366.8|369.42|366.62|369.6|366.8|369.42|366.62|0
1642055400000|2022-01-13 06:30:00|369.6|366.8|369.6|366.8|369.6|366.8|369.6|366.8|0
1642055420000|2022-01-13 06:30:20|369.79|366.99|369.79|366.99|369.79|366.99|369.79|366.99|0
1642055430000|2022-01-13 06:30:30|369.7|366.9|369.6|366.8|369.7|366.9|369.6|366.8|0
1642055440000|2022-01-13 06:30:40|369.79|366.99|369.97|367.17|369.97|367.17|369.79|366.99|0
1642055470000|2022-01-13 06:31:10|369.6|366.8|369.6|366.8|369.6|366.8|369.6|366.8|0
1642055480000|2022-01-13 06:31:20|369.42|366.62|369.52|366.72|369.52|366.72|369.42|366.62|0
1642055490000|2022-01-13 06:31:30|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1642055520000|2022-01-13 06:32:00|369.52|366.72|369.42|366.62|369.52|366.72|369.42|366.62|0
1642055530000|2022-01-13 06:32:10|369.24|366.44|369.33|366.53|369.33|366.53|369.24|366.44|0
1642055540000|2022-01-13 06:32:20|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1642055550000|2022-01-13 06:32:30|369.52|366.72|369.6|366.8|369.6|366.8|369.52|366.72|0
1642055560000|2022-01-13 06:32:40|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1642055570000|2022-01-13 06:32:50|369.24|366.44|369.24|366.44|369.24|366.44|369.24|366.44|0
1642055590000|2022-01-13 06:33:10|369.42|366.62|369.42|366.62|369.42|366.62|369.42|366.62|0
1642055620000|2022-01-13 06:33:40|369.24|366.44|369.24|366.44|369.24|366.44|369.24|366.44|0
1642055630000|2022-01-13 06:33:50|369.06|366.26|368.69|365.89|369.06|366.26|368.69|365.89|0
1642055640000|2022-01-13 06:34:00|368.51|365.71|368.51|365.71|368.51|365.71|368.51|365.71|0
1642055650000|2022-01-13 06:34:10|368.69|365.89|368.69|365.89|368.69|365.89|368.69|365.89|0
1642055660000|2022-01-13 06:34:20|368.51|365.71|368.33|365.53|368.51|365.71|368.33|365.53|0
1642055680000|2022-01-13 06:34:40|368.51|365.71|368.15|365.35|368.51|365.71|368.15|365.35|0
1642055690000|2022-01-13 06:34:50|368.33|365.53|368.33|365.53|368.33|365.53|368.33|365.53|0
1642055700000|2022-01-13 06:35:00|368.15|365.35|368.15|365.35|368.15|365.35|368.15|365.35|0
1642055720000|2022-01-13 06:35:20|368.33|365.53|368.33|365.53|368.33|365.53|368.15|365.35|0
1642055740000|2022-01-13 06:35:40|368.43|365.63|368.79|365.99|368.88|366.08|368.43|365.63|0
1642055750000|2022-01-13 06:35:50|368.69|365.89|368.69|365.89|368.79|365.99|368.69|365.89|0
1642055760000|2022-01-13 06:36:00|368.51|365.71|368.51|365.71|368.51|365.71|368.42|365.62|0
1642055780000|2022-01-13 06:36:20|368.42|365.62|368.42|365.62|368.42|365.62|368.42|365.62|0
1642055790000|2022-01-13 06:36:30|368.33|365.53|368.51|365.71|368.51|365.71|368.33|365.53|0
1642055800000|2022-01-13 06:36:40|368.42|365.62|368.61|365.81|368.61|365.81|368.42|365.62|0
1642055810000|2022-01-13 06:36:50|368.69|365.89|368.69|365.89|368.79|365.99|368.69|365.89|0
1642055820000|2022-01-13 06:37:00|368.79|365.99|368.79|365.99|368.87|366.07|368.79|365.99|0
1642055830000|2022-01-13 06:37:10|368.69|365.89|368.79|365.99|368.79|365.99|368.69|365.89|0
1642055840000|2022-01-13 06:37:20|368.69|365.89|368.33|365.53|368.69|365.89|368.33|365.53|0
1642055860000|2022-01-13 06:37:40|368.15|365.35|368.15|365.35|368.15|365.35|368.15|365.35|0
1642055870000|2022-01-13 06:37:50|368.24|365.44|368.33|365.53|368.33|365.53|368.24|365.44|0
1642055880000|2022-01-13 06:38:00|368.51|365.71|368.79|365.99|368.79|365.99|368.51|365.71|0
1642055890000|2022-01-13 06:38:10|368.69|365.89|368.87|366.07|368.87|366.07|368.69|365.89|0
1642055900000|2022-01-13 06:38:20|368.69|365.89|368.69|365.89|368.69|365.89|368.69|365.89|0
1642055910000|2022-01-13 06:38:30|368.87|366.07|368.69|365.89|368.87|366.07|368.69|365.89|0
1642055920000|2022-01-13 06:38:40|368.79|365.99|368.33|365.53|368.79|365.99|368.33|365.53|0
1642055930000|2022-01-13 06:38:50|368.24|365.44|368.33|365.53|368.33|365.53|368.24|365.44|0
1642055940000|2022-01-13 06:39:00|368.51|365.71|368.42|365.62|368.51|365.71|368.42|365.62|0
1642055950000|2022-01-13 06:39:10|368.51|365.71|368.79|365.99|368.79|365.99|368.51|365.71|0
1642055960000|2022-01-13 06:39:20|368.69|365.89|368.69|365.89|368.69|365.89|368.69|365.89|0
1642055970000|2022-01-13 06:39:30|368.79|365.99|368.79|365.99|368.79|365.99|368.69|365.89|0
1642055980000|2022-01-13 06:39:40|368.87|366.07|368.79|365.99|368.87|366.07|368.79|365.99|0
1642055990000|2022-01-13 06:39:50|368.69|365.89|368.61|365.81|368.69|365.89|368.51|365.71|0
1642056000000|2022-01-13 06:40:00|368.51|365.71|368.69|365.89|368.69|365.89|368.51|365.71|0
1642056010000|2022-01-13 06:40:10|368.51|365.71|368.79|365.99|368.79|365.99|368.51|365.71|0
1642056020000|2022-01-13 06:40:20|368.87|366.07|368.87|366.07|368.87|366.07|368.79|365.99|0
1642056030000|2022-01-13 06:40:30|369.06|366.26|368.97|366.17|369.15|366.35|368.97|366.17|0
1642056040000|2022-01-13 06:40:40|369.06|366.26|369.06|366.26|369.06|366.26|368.97|366.17|0
1642056060000|2022-01-13 06:41:00|369.05|366.25|369.05|366.25|369.05|366.25|369.05|366.25|0
1642056070000|2022-01-13 06:41:10|369.15|366.35|369.15|366.35|369.15|366.35|369.05|366.25|0
1642056080000|2022-01-13 06:41:20|369.24|366.44|369.24|366.44|369.24|366.44|369.24|366.44|0
1642056090000|2022-01-13 06:41:30|369.05|366.25|369.15|366.35|369.15|366.35|369.05|366.25|0
1642056110000|2022-01-13 06:41:50|369.24|366.44|369.15|366.35|369.24|366.44|369.15|366.35|0
1642056120000|2022-01-13 06:42:00|369.24|366.44|369.42|366.62|369.42|366.62|369.24|366.44|0
1642056150000|2022-01-13 06:42:30|369.6|366.8|369.6|366.8|369.6|366.8|369.6|366.8|0
1642056160000|2022-01-13 06:42:40|369.78|366.98|369.78|366.98|369.78|366.98|369.78|366.98|0
1642056170000|2022-01-13 06:42:50|369.6|366.8|369.6|366.8|369.6|366.8|369.6|366.8|0
1642056180000|2022-01-13 06:43:00|369.78|366.98|369.69|366.89|369.78|366.98|369.69|366.89|0
1642056190000|2022-01-13 06:43:10|369.78|366.98|369.78|366.98|369.78|366.98|369.78|366.98|0
1642056220000|2022-01-13 06:43:40|369.69|366.89|369.88|367.08|369.88|367.08|369.69|366.89|0
1642056230000|2022-01-13 06:43:50|369.96|367.16|369.88|367.08|369.96|367.16|369.88|367.08|0
1642056240000|2022-01-13 06:44:00|369.78|366.98|369.78|366.98|369.78|366.98|369.78|366.98|0
1642056250000|2022-01-13 06:44:10|369.69|366.89|369.78|366.98|369.78|366.98|369.6|366.8|0
1642056260000|2022-01-13 06:44:20|369.88|367.08|369.78|366.98|369.88|367.08|369.78|366.98|0
1642056280000|2022-01-13 06:44:40|369.88|367.08|369.78|366.98|369.88|367.08|369.78|366.98|0
1642056300000|2022-01-13 06:45:00|369.69|366.89|369.78|366.98|369.78|366.98|369.69|366.89|0
1642056320000|2022-01-13 06:45:20|369.6|366.8|369.6|366.8|369.69|366.89|369.6|366.8|0
1642056330000|2022-01-13 06:45:30|369.69|366.89|369.69|366.89|369.78|366.98|369.69|366.89|0
1642056340000|2022-01-13 06:45:40|369.78|366.98|369.78|366.98|369.78|366.98|369.78|366.98|0
1642056350000|2022-01-13 06:45:50|369.87|367.07|369.87|367.07|369.87|367.07|369.78|366.98|0
1642056360000|2022-01-13 06:46:00|369.78|366.98|369.78|366.98|369.78|366.98|369.78|366.98|0
1642056400000|2022-01-13 06:46:40|369.87|367.07|369.87|367.07|369.87|367.07|369.87|367.07|0
1642056410000|2022-01-13 06:46:50|369.78|366.98|369.78|366.98|369.78|366.98|369.78|366.98|0
1642056420000|2022-01-13 06:47:00|369.96|367.16|369.96|367.16|369.96|367.16|369.96|367.16|0
1642056430000|2022-01-13 06:47:10|369.87|367.07|369.78|366.98|369.87|367.07|369.78|366.98|0
1642056440000|2022-01-13 06:47:20|369.96|367.16|369.96|367.16|370.06|367.26|369.96|367.16|0
1642056450000|2022-01-13 06:47:30|370.06|367.26|369.96|367.16|370.14|367.34|369.96|367.16|0
1642056460000|2022-01-13 06:47:40|370.14|367.34|370.14|367.34|370.14|367.34|370.06|367.26|0
1642056480000|2022-01-13 06:48:00|369.96|367.16|369.96|367.16|369.96|367.16|369.96|367.16|0
1642056490000|2022-01-13 06:48:10|369.87|367.07|369.78|366.98|369.87|367.07|369.78|366.98|0
1642056500000|2022-01-13 06:48:20|369.96|367.16|369.96|367.16|369.96|367.16|369.96|367.16|0
1642056510000|2022-01-13 06:48:30|370.14|367.34|370.14|367.34|370.14|367.34|370.14|367.34|0
1642056520000|2022-01-13 06:48:40|370.24|367.44|370.32|367.52|370.32|367.52|370.24|367.44|0
1642056550000|2022-01-13 06:49:10|370.24|367.44|370.32|367.52|370.32|367.52|370.24|367.44|0
1642056570000|2022-01-13 06:49:30|370.14|367.34|370.14|367.34|370.14|367.34|370.14|367.34|0
1642056600000|2022-01-13 06:50:00|369.96|367.16|370.06|367.26|370.06|367.26|369.96|367.16|0
1642056610000|2022-01-13 06:50:10|370.14|367.34|370.24|367.44|370.24|367.44|370.14|367.34|0
1642056620000|2022-01-13 06:50:20|370.14|367.34|370.14|367.34|370.14|367.34|370.14|367.34|0
1642056650000|2022-01-13 06:50:50|370.32|367.52|370.32|367.52|370.32|367.52|370.32|367.52|0
1642056680000|2022-01-13 06:51:20|370.51|367.71|370.51|367.71|370.51|367.71|370.51|367.71|0
1642056690000|2022-01-13 06:51:30|370.69|367.89|370.69|367.89|370.69|367.89|370.69|367.89|0
1642056700000|2022-01-13 06:51:40|370.87|368.07|371.05|368.25|371.05|368.25|370.87|368.07|0
1642056710000|2022-01-13 06:51:50|371.23|368.43|371.23|368.43|371.23|368.43|371.23|368.43|0
1642056720000|2022-01-13 06:52:00|371.33|368.53|371.42|368.62|371.42|368.62|371.33|368.53|0
1642056730000|2022-01-13 06:52:10|371.23|368.43|371.23|368.43|371.23|368.43|371.23|368.43|0
1642056740000|2022-01-13 06:52:20|371.05|368.25|370.87|368.07|371.05|368.25|370.87|368.07|0
1642056770000|2022-01-13 06:52:50|370.69|367.89|370.6|367.8|370.69|367.89|370.51|367.71|0
1642056780000|2022-01-13 06:53:00|370.51|367.71|370.69|367.89|370.69|367.89|370.51|367.71|0
1642056790000|2022-01-13 06:53:10|370.78|367.98|371.05|368.25|371.05|368.25|370.78|367.98|0
1642056810000|2022-01-13 06:53:30|370.96|368.16|370.87|368.07|371.05|368.25|370.87|368.07|0
1642056820000|2022-01-13 06:53:40|371.05|368.25|371.05|368.25|371.05|368.25|371.05|368.25|0
1642056840000|2022-01-13 06:54:00|370.87|368.07|371.23|368.43|371.23|368.43|370.87|368.07|0
1642056850000|2022-01-13 06:54:10|371.42|368.62|371.42|368.62|371.42|368.62|371.42|368.62|0
1642056860000|2022-01-13 06:54:20|371.6|368.8|371.6|368.8|371.6|368.8|371.6|368.8|0
1642056880000|2022-01-13 06:54:40|371.69|368.89|371.6|368.8|371.69|368.89|371.6|368.8|0
1642056890000|2022-01-13 06:54:50|371.69|368.89|371.6|368.8|371.69|368.89|371.6|368.8|0
1642056900000|2022-01-13 06:55:00|371.42|368.62|371.33|368.53|371.42|368.62|371.23|368.43|0
1642056910000|2022-01-13 06:55:10|371.42|368.62|371.51|368.71|371.51|368.71|371.42|368.62|0
1642056920000|2022-01-13 06:55:20|371.6|368.8|371.33|368.53|371.6|368.8|371.33|368.53|0
1642056930000|2022-01-13 06:55:30|371.23|368.43|371.23|368.43|371.23|368.43|371.23|368.43|0
1642056950000|2022-01-13 06:55:50|371.05|368.25|371.05|368.25|371.05|368.25|371.05|368.25|0
1642056960000|2022-01-13 06:56:00|370.87|368.07|370.96|368.16|371.05|368.25|370.87|368.07|0
1642056970000|2022-01-13 06:56:10|370.87|368.07|371.05|368.25|371.05|368.25|370.87|368.07|0
1642056980000|2022-01-13 06:56:20|370.96|368.16|370.87|368.07|371.05|368.25|370.87|368.07|0
1642056990000|2022-01-13 06:56:30|371.05|368.25|371.05|368.25|371.05|368.25|371.05|368.25|0
1642057000000|2022-01-13 06:56:40|371.23|368.43|371.05|368.25|371.23|368.43|371.05|368.25|0
1642057010000|2022-01-13 06:56:50|370.87|368.07|370.87|368.07|370.87|368.07|370.87|368.07|0
1642057020000|2022-01-13 06:57:00|370.69|367.89|370.69|367.89|370.69|367.89|370.69|367.89|0
1642057030000|2022-01-13 06:57:10|370.78|367.98|370.69|367.89|370.78|367.98|370.69|367.89|0
1642057050000|2022-01-13 06:57:30|370.87|368.07|370.87|368.07|370.87|368.07|370.87|368.07|0
1642057070000|2022-01-13 06:57:50|371.05|368.25|371.05|368.25|371.05|368.25|371.05|368.25|0
1642057080000|2022-01-13 06:58:00|370.96|368.16|371.05|368.25|371.05|368.25|370.96|368.16|0
1642057090000|2022-01-13 06:58:10|370.87|368.07|370.69|367.89|370.87|368.07|370.69|367.89|0
1642057130000|2022-01-13 06:58:50|370.87|368.07|370.87|368.07|370.87|368.07|370.87|368.07|0
1642057140000|2022-01-13 06:59:00|370.96|368.16|370.87|368.07|370.96|368.16|370.87|368.07|0
1642057150000|2022-01-13 06:59:10|370.78|367.98|370.78|367.98|370.78|367.98|370.78|367.98|0
1642057160000|2022-01-13 06:59:20|370.69|367.89|370.69|367.89|370.78|367.98|370.69|367.89|0
1642057180000|2022-01-13 06:59:40|370.87|368.07|370.87|368.07|370.87|368.07|370.87|368.07|0
1642057190000|2022-01-13 06:59:50|371.05|368.25|371.05|368.25|371.05|368.25|371.05|368.25|0
1642057200000|2022-01-13 07:00:00|371.41|368.61|371.05|368.25|371.41|368.61|371.05|368.25|0
1642057210000|2022-01-13 07:00:10|370.69|367.89|371.05|368.25|371.05|368.25|370.69|367.89|0
1642057220000|2022-01-13 07:00:20|370.96|368.16|370.96|368.16|370.96|368.16|370.87|368.07|0
1642057230000|2022-01-13 07:00:30|371.05|368.25|371.23|368.43|371.23|368.43|371.05|368.25|0
1642057240000|2022-01-13 07:00:40|371.14|368.34|371.23|368.43|371.23|368.43|371.14|368.34|0
1642057260000|2022-01-13 07:01:00|371.33|368.53|371.23|368.43|371.41|368.61|370.87|368.07|0
1642057280000|2022-01-13 07:01:20|371.41|368.61|371.41|368.61|371.41|368.61|371.33|368.53|0
1642057290000|2022-01-13 07:01:30|371.14|368.34|371.14|368.34|371.14|368.34|371.14|368.34|0
1642057300000|2022-01-13 07:01:40|371.33|368.53|371.51|368.71|371.51|368.71|371.33|368.53|0
1642057310000|2022-01-13 07:01:50|371.41|368.61|371.78|368.98|371.78|368.98|371.41|368.61|0
1642057320000|2022-01-13 07:02:00|371.96|369.16|372.14|369.34|372.14|369.34|371.96|369.16|0
1642057330000|2022-01-13 07:02:10|372.32|369.52|372.14|369.34|372.42|369.62|372.14|369.34|0
1642057340000|2022-01-13 07:02:20|371.96|369.16|371.96|369.16|371.96|369.16|371.96|369.16|0
1642057350000|2022-01-13 07:02:30|372.14|369.34|372.51|369.71|372.51|369.71|372.14|369.34|0
1642057360000|2022-01-13 07:02:40|372.32|369.52|372.32|369.52|372.42|369.62|372.32|369.52|0
1642057370000|2022-01-13 07:02:50|372.24|369.44|372.24|369.44|372.24|369.44|372.14|369.34|0
1642057380000|2022-01-13 07:03:00|372.32|369.52|372.24|369.44|372.32|369.52|372.24|369.44|0
1642057390000|2022-01-13 07:03:10|372.32|369.52|372.51|369.71|372.51|369.71|372.32|369.52|0
1642057400000|2022-01-13 07:03:20|372.87|370.07|373.05|370.25|373.05|370.25|372.87|370.07|0
1642057410000|2022-01-13 07:03:30|372.87|370.07|373.24|370.44|373.24|370.44|372.87|370.07|0
1642057420000|2022-01-13 07:03:40|373.05|370.25|373.05|370.25|373.15|370.35|373.05|370.25|0
1642057430000|2022-01-13 07:03:50|372.87|370.07|372.69|369.89|372.87|370.07|372.69|369.89|0
1642057440000|2022-01-13 07:04:00|372.78|369.98|372.97|370.17|373.05|370.25|372.78|369.98|0
1642057450000|2022-01-13 07:04:10|373.05|370.25|372.87|370.07|373.05|370.25|372.87|370.07|0
1642057460000|2022-01-13 07:04:20|372.69|369.89|372.69|369.89|372.69|369.89|372.6|369.8|0
1642057470000|2022-01-13 07:04:30|372.87|370.07|372.87|370.07|372.87|370.07|372.78|369.98|0
1642057480000|2022-01-13 07:04:40|373.05|370.25|373.24|370.44|373.24|370.44|373.05|370.25|0
1642057490000|2022-01-13 07:04:50|373.6|370.8|373.24|370.44|373.6|370.8|373.24|370.44|0
1642057500000|2022-01-13 07:05:00|373.05|370.25|373.24|370.44|373.24|370.44|373.05|370.25|0
1642057510000|2022-01-13 07:05:10|373.42|370.62|373.24|370.44|373.42|370.62|373.24|370.44|0
1642057520000|2022-01-13 07:05:20|373.42|370.62|373.78|370.98|373.97|371.17|373.42|370.62|0
1642057530000|2022-01-13 07:05:30|373.6|370.8|373.7|370.9|373.78|370.98|373.6|370.8|0
1642057540000|2022-01-13 07:05:40|373.6|370.8|373.78|370.98|373.78|370.98|373.51|370.71|0
1642057550000|2022-01-13 07:05:50|373.97|371.17|373.78|370.98|373.97|371.17|373.78|370.98|0
1642057560000|2022-01-13 07:06:00|373.88|371.08|373.97|371.17|373.97|371.17|373.88|371.08|0
1642057570000|2022-01-13 07:06:10|373.78|370.98|373.6|370.8|373.78|370.98|373.6|370.8|0
1642057580000|2022-01-13 07:06:20|373.7|370.9|373.78|370.98|373.78|370.98|373.6|370.8|0
1642057590000|2022-01-13 07:06:30|373.88|371.08|373.97|371.17|373.97|371.17|373.88|371.08|0
1642057610000|2022-01-13 07:06:50|374.15|371.35|373.97|371.17|374.15|371.35|373.97|371.17|0
1642057620000|2022-01-13 07:07:00|373.88|371.08|373.78|370.98|373.97|371.17|373.78|370.98|0
1642057630000|2022-01-13 07:07:10|373.6|370.8|373.05|370.25|373.6|370.8|373.05|370.25|0
1642057640000|2022-01-13 07:07:20|373.24|370.44|373.42|370.62|373.42|370.62|373.24|370.44|0
1642057650000|2022-01-13 07:07:30|373.24|370.44|373.24|370.44|373.24|370.44|373.05|370.25|0
1642057660000|2022-01-13 07:07:40|373.15|370.35|372.87|370.07|373.15|370.35|372.87|370.07|0
1642057670000|2022-01-13 07:07:50|373.05|370.25|372.97|370.17|373.05|370.25|372.97|370.17|0
1642057680000|2022-01-13 07:08:00|372.87|370.07|372.87|370.07|372.87|370.07|372.78|369.98|0
1642057690000|2022-01-13 07:08:10|373.05|370.25|373.05|370.25|373.05|370.25|373.05|370.25|0
1642057700000|2022-01-13 07:08:20|373.15|370.35|372.87|370.07|373.15|370.35|372.87|370.07|0
1642057710000|2022-01-13 07:08:30|372.69|369.89|372.78|369.98|372.78|369.98|372.69|369.89|0
1642057720000|2022-01-13 07:08:40|372.87|370.07|372.78|369.98|372.87|370.07|372.78|369.98|0
1642057730000|2022-01-13 07:08:50|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1642057740000|2022-01-13 07:09:00|372.42|369.62|372.32|369.52|372.5|369.7|372.32|369.52|0
1642057750000|2022-01-13 07:09:10|372.42|369.62|372.42|369.62|372.42|369.62|372.42|369.62|0
1642057760000|2022-01-13 07:09:20|372.32|369.52|372.42|369.62|372.42|369.62|372.32|369.52|0
1642057770000|2022-01-13 07:09:30|372.32|369.52|372.32|369.52|372.32|369.52|372.32|369.52|0
1642057800000|2022-01-13 07:10:00|372.69|369.89|372.5|369.7|372.69|369.89|372.5|369.7|0
1642057810000|2022-01-13 07:10:10|372.42|369.62|372.32|369.52|372.42|369.62|372.32|369.52|0
1642057820000|2022-01-13 07:10:20|372.14|369.34|371.96|369.16|372.14|369.34|371.96|369.16|0
1642057830000|2022-01-13 07:10:30|372.14|369.34|372.05|369.25|372.14|369.34|372.05|369.25|0
1642057840000|2022-01-13 07:10:40|372.14|369.34|372.14|369.34|372.14|369.34|371.96|369.16|0
1642057850000|2022-01-13 07:10:50|371.96|369.16|371.96|369.16|371.96|369.16|371.96|369.16|0
1642057860000|2022-01-13 07:11:00|372.05|369.25|372.05|369.25|372.05|369.25|371.96|369.16|0
1642057870000|2022-01-13 07:11:10|371.96|369.16|371.96|369.16|372.14|369.34|371.96|369.16|0
1642057880000|2022-01-13 07:11:20|372.05|369.25|372.05|369.25|372.05|369.25|371.96|369.16|0
1642057890000|2022-01-13 07:11:30|372.14|369.34|372.32|369.52|372.32|369.52|372.14|369.34|0
1642057900000|2022-01-13 07:11:40|372.42|369.62|372.5|369.7|372.5|369.7|372.42|369.62|0
1642057910000|2022-01-13 07:11:50|372.69|369.89|372.6|369.8|372.69|369.89|372.5|369.7|0
1642057920000|2022-01-13 07:12:00|372.5|369.7|372.87|370.07|372.87|370.07|372.5|369.7|0
1642057930000|2022-01-13 07:12:10|372.78|369.98|372.6|369.8|372.87|370.07|372.6|369.8|0
1642057940000|2022-01-13 07:12:20|372.5|369.7|372.5|369.7|372.69|369.89|372.5|369.7|0
1642057950000|2022-01-13 07:12:30|372.6|369.8|373.05|370.25|373.05|370.25|372.6|369.8|0
1642057960000|2022-01-13 07:12:40|372.87|370.07|372.87|370.07|372.87|370.07|372.87|370.07|0
1642057970000|2022-01-13 07:12:50|373.05|370.25|373.05|370.25|373.23|370.43|373.05|370.25|0
1642057980000|2022-01-13 07:13:00|372.87|370.07|373.15|370.35|373.15|370.35|372.87|370.07|0
1642057990000|2022-01-13 07:13:10|372.96|370.16|372.96|370.16|372.96|370.16|372.87|370.07|0
1642058000000|2022-01-13 07:13:20|372.87|370.07|372.69|369.89|372.87|370.07|372.69|369.89|0
1642058010000|2022-01-13 07:13:30|372.5|369.7|372.32|369.52|372.5|369.7|372.32|369.52|0
1642058020000|2022-01-13 07:13:40|372.5|369.7|372.69|369.89|372.69|369.89|372.5|369.7|0
1642058030000|2022-01-13 07:13:50|372.87|370.07|372.69|369.89|372.87|370.07|372.69|369.89|0
1642058040000|2022-01-13 07:14:00|372.6|369.8|372.87|370.07|372.87|370.07|372.6|369.8|0
1642058050000|2022-01-13 07:14:10|373.05|370.25|373.05|370.25|373.05|370.25|373.05|370.25|0
1642058060000|2022-01-13 07:14:20|372.87|370.07|372.78|369.98|372.87|370.07|372.78|369.98|0
1642058070000|2022-01-13 07:14:30|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1642058080000|2022-01-13 07:14:40|372.78|369.98|372.78|369.98|372.78|369.98|372.69|369.89|0
1642058090000|2022-01-13 07:14:50|372.87|370.07|372.5|369.7|372.87|370.07|372.5|369.7|0
1642058100000|2022-01-13 07:15:00|372.69|369.89|372.42|369.62|372.69|369.89|372.42|369.62|0
1642058110000|2022-01-13 07:15:10|372.32|369.52|372.32|369.52|372.32|369.52|372.14|369.34|0
1642058120000|2022-01-13 07:15:20|372.14|369.34|372.05|369.25|372.14|369.34|372.05|369.25|0
1642058130000|2022-01-13 07:15:30|372.14|369.34|371.87|369.07|372.14|369.34|371.87|369.07|0
1642058140000|2022-01-13 07:15:40|371.96|369.16|371.87|369.07|371.96|369.16|371.77|368.97|0
1642058150000|2022-01-13 07:15:50|371.96|369.16|371.96|369.16|372.05|369.25|371.96|369.16|0
1642058160000|2022-01-13 07:16:00|372.05|369.25|372.05|369.25|372.05|369.25|371.96|369.16|0
1642058170000|2022-01-13 07:16:10|371.96|369.16|371.87|369.07|371.96|369.16|371.87|369.07|0
1642058180000|2022-01-13 07:16:20|371.96|369.16|371.96|369.16|371.96|369.16|371.77|368.97|0
1642058190000|2022-01-13 07:16:30|372.05|369.25|372.14|369.34|372.14|369.34|371.96|369.16|0
1642058200000|2022-01-13 07:16:40|372.05|369.25|372.32|369.52|372.32|369.52|371.96|369.16|0
1642058220000|2022-01-13 07:17:00|372.23|369.43|372.68|369.88|372.68|369.88|372.23|369.43|0
1642058230000|2022-01-13 07:17:10|372.6|369.8|372.68|369.88|372.68|369.88|372.6|369.8|0
1642058240000|2022-01-13 07:17:20|372.87|370.07|372.68|369.88|372.87|370.07|372.68|369.88|0
1642058250000|2022-01-13 07:17:30|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1642058260000|2022-01-13 07:17:40|372.68|369.88|372.68|369.88|372.68|369.88|372.68|369.88|0
1642058280000|2022-01-13 07:18:00|372.5|369.7|372.78|369.98|372.87|370.07|372.5|369.7|0
1642058290000|2022-01-13 07:18:10|372.87|370.07|372.87|370.07|373.05|370.25|372.87|370.07|0
1642058300000|2022-01-13 07:18:20|372.96|370.16|372.96|370.16|372.96|370.16|372.96|370.16|0
1642058310000|2022-01-13 07:18:30|372.87|370.07|373.23|370.43|373.23|370.43|372.87|370.07|0
1642058330000|2022-01-13 07:18:50|373.05|370.25|373.23|370.43|373.23|370.43|373.05|370.25|0
1642058350000|2022-01-13 07:19:10|373.41|370.61|373.33|370.53|373.41|370.61|373.33|370.53|0
1642058360000|2022-01-13 07:19:20|373.23|370.43|373.41|370.61|373.41|370.61|373.23|370.43|0
1642058370000|2022-01-13 07:19:30|373.33|370.53|373.33|370.53|373.33|370.53|373.33|370.53|0
1642058380000|2022-01-13 07:19:40|373.23|370.43|373.23|370.43|373.23|370.43|373.23|370.43|0
1642058390000|2022-01-13 07:19:50|373.05|370.25|373.05|370.25|373.05|370.25|373.05|370.25|0
1642058400000|2022-01-13 07:20:00|372.87|370.07|372.87|370.07|372.87|370.07|372.87|370.07|0
1642058410000|2022-01-13 07:20:10|372.68|369.88|372.68|369.88|372.68|369.88|372.68|369.88|0
1642058420000|2022-01-13 07:20:20|372.78|369.98|372.87|370.07|372.87|370.07|372.78|369.98|0
1642058430000|2022-01-13 07:20:30|373.05|370.25|372.87|370.07|373.05|370.25|372.87|370.07|0
1642058440000|2022-01-13 07:20:40|372.96|370.16|372.96|370.16|372.96|370.16|372.96|370.16|0
1642058450000|2022-01-13 07:20:50|372.87|370.07|372.96|370.16|372.96|370.16|372.87|370.07|0
1642058460000|2022-01-13 07:21:00|372.87|370.07|372.68|369.88|372.87|370.07|372.68|369.88|0
1642058470000|2022-01-13 07:21:10|372.78|369.98|372.68|369.88|372.78|369.98|372.68|369.88|0
1642058480000|2022-01-13 07:21:20|372.87|370.07|372.68|369.88|372.87|370.07|372.68|369.88|0
1642058490000|2022-01-13 07:21:30|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1642058500000|2022-01-13 07:21:40|372.68|369.88|372.68|369.88|372.68|369.88|372.68|369.88|0
1642058510000|2022-01-13 07:21:50|372.6|369.8|372.5|369.7|372.6|369.8|372.5|369.7|0
1642058520000|2022-01-13 07:22:00|372.6|369.8|372.68|369.88|372.68|369.88|372.6|369.8|0
1642058530000|2022-01-13 07:22:10|372.6|369.8|372.87|370.07|372.87|370.07|372.6|369.8|0
1642058540000|2022-01-13 07:22:20|372.68|369.88|372.87|370.07|372.87|370.07|372.68|369.88|0
1642058560000|2022-01-13 07:22:40|372.68|369.88|372.68|369.88|372.68|369.88|372.68|369.88|0
1642058570000|2022-01-13 07:22:50|372.78|369.98|372.87|370.07|372.87|370.07|372.78|369.98|0
1642058590000|2022-01-13 07:23:10|373.05|370.25|372.78|369.98|373.05|370.25|372.78|369.98|0
1642058600000|2022-01-13 07:23:20|372.87|370.07|373.05|370.25|373.05|370.25|372.87|370.07|0
1642058610000|2022-01-13 07:23:30|372.87|370.07|372.87|370.07|372.96|370.16|372.87|370.07|0
1642058620000|2022-01-13 07:23:40|372.96|370.16|373.05|370.25|373.05|370.25|372.96|370.16|0
1642058630000|2022-01-13 07:23:50|372.87|370.07|372.87|370.07|372.87|370.07|372.87|370.07|0
1642058650000|2022-01-13 07:24:10|373.05|370.25|372.96|370.16|373.05|370.25|372.86|370.06|0
1642058660000|2022-01-13 07:24:20|373.05|370.25|373.33|370.53|373.41|370.61|373.05|370.25|0
1642058670000|2022-01-13 07:24:30|373.41|370.61|373.23|370.43|373.41|370.61|373.23|370.43|0
1642058680000|2022-01-13 07:24:40|373.33|370.53|373.33|370.53|373.33|370.53|373.33|370.53|0
1642058690000|2022-01-13 07:24:50|373.23|370.43|373.23|370.43|373.41|370.61|373.23|370.43|0
1642058700000|2022-01-13 07:25:00|373.05|370.25|373.05|370.25|373.05|370.25|373.05|370.25|0
1642058710000|2022-01-13 07:25:10|372.86|370.06|372.68|369.88|372.86|370.06|372.68|369.88|0
1642058720000|2022-01-13 07:25:20|372.5|369.7|372.59|369.79|372.68|369.88|372.5|369.7|0
1642058730000|2022-01-13 07:25:30|372.5|369.7|372.68|369.88|372.68|369.88|372.5|369.7|0
1642058740000|2022-01-13 07:25:40|372.59|369.79|372.5|369.7|372.59|369.79|372.5|369.7|0
1642058750000|2022-01-13 07:25:50|372.32|369.52|372.32|369.52|372.32|369.52|372.32|369.52|0
1642058760000|2022-01-13 07:26:00|372.23|369.43|372.23|369.43|372.23|369.43|372.13|369.33|0
1642058770000|2022-01-13 07:26:10|372.32|369.52|372.23|369.43|372.32|369.52|372.23|369.43|0
1642058780000|2022-01-13 07:26:20|372.13|369.33|371.07|368.27|372.23|369.43|371.07|368.27|0
1642058790000|2022-01-13 07:26:30|370.98|368.18|370.98|368.18|370.98|368.18|370.98|368.18|0
1642058800000|2022-01-13 07:26:40|373.01|370.21|372.73|369.93|373.01|370.21|372.55|369.75|0
1642058810000|2022-01-13 07:26:50|372.55|369.75|372.73|369.93|372.73|369.93|372.55|369.75|0
1642058820000|2022-01-13 07:27:00|372.91|370.11|372.91|370.11|372.91|370.11|372.73|369.93|0
1642058840000|2022-01-13 07:27:20|372.73|369.93|372.73|369.93|372.73|369.93|372.73|369.93|0
1642058850000|2022-01-13 07:27:30|372.91|370.11|372.55|369.75|372.91|370.11|372.55|369.75|0
1642058860000|2022-01-13 07:27:40|372.64|369.84|372.64|369.84|372.64|369.84|372.64|369.84|0
1642058870000|2022-01-13 07:27:50|372.73|369.93|373.64|370.84|373.82|371.02|372.73|369.93|0
1642058880000|2022-01-13 07:28:00|373.46|370.66|373.46|370.66|373.46|370.66|373.46|370.66|0
1642058890000|2022-01-13 07:28:10|373.28|370.48|373.46|370.66|373.46|370.66|373.28|370.48|0
1642058900000|2022-01-13 07:28:20|373.64|370.84|373.46|370.66|373.64|370.84|373.46|370.66|0
1642058910000|2022-01-13 07:28:30|373.55|370.75|373.82|371.02|374.37|371.57|373.55|370.75|0
1642058920000|2022-01-13 07:28:40|374.01|371.21|374.01|371.21|374.01|371.21|374.01|371.21|0
1642058930000|2022-01-13 07:28:50|374.19|371.39|374.37|371.57|374.37|371.57|374.19|371.39|0
1642058940000|2022-01-13 07:29:00|374.19|371.39|374.19|371.39|374.19|371.39|374.19|371.39|0
1642058950000|2022-01-13 07:29:10|374.28|371.48|374.37|371.57|374.37|371.57|374.19|371.39|0
1642058960000|2022-01-13 07:29:20|374.19|371.39|374.01|371.21|374.19|371.39|374.01|371.21|0
1642058970000|2022-01-13 07:29:30|373.82|371.02|373.64|370.84|373.82|371.02|373.64|370.84|0
1642058980000|2022-01-13 07:29:40|373.74|370.94|373.46|370.66|373.74|370.94|373.46|370.66|0
1642058990000|2022-01-13 07:29:50|373.28|370.48|373.46|370.66|373.46|370.66|373.28|370.48|0
1642059000000|2022-01-13 07:30:00|373.64|370.84|373.46|370.66|373.64|370.84|373.46|370.66|0
1642059020000|2022-01-13 07:30:20|373.55|370.75|373.55|370.75|373.55|370.75|373.55|370.75|0
1642059030000|2022-01-13 07:30:30|373.64|370.84|373.28|370.48|373.64|370.84|373.28|370.48|0
1642059040000|2022-01-13 07:30:40|373.09|370.29|373.19|370.39|373.19|370.39|373.09|370.29|0
1642059050000|2022-01-13 07:30:50|373.28|370.48|373.28|370.48|373.28|370.48|373.09|370.29|0
1642059060000|2022-01-13 07:31:00|373.37|370.57|373.28|370.48|373.37|370.57|373.28|370.48|0
1642059070000|2022-01-13 07:31:10|373.46|370.66|373.28|370.48|373.46|370.66|373.28|370.48|0
1642059080000|2022-01-13 07:31:20|373.09|370.29|373.09|370.29|373.09|370.29|372.91|370.11|0
1642059090000|2022-01-13 07:31:30|373.01|370.21|373.09|370.29|373.09|370.29|373.01|370.21|0
1642059100000|2022-01-13 07:31:40|372.91|370.11|373.09|370.29|373.09|370.29|372.91|370.11|0
1642059110000|2022-01-13 07:31:50|373.01|370.21|372.91|370.11|373.09|370.29|372.91|370.11|0
1642059120000|2022-01-13 07:32:00|373.09|370.29|373.09|370.29|373.09|370.29|373.09|370.29|0
1642059130000|2022-01-13 07:32:10|373.01|370.21|372.91|370.11|373.09|370.29|372.91|370.11|0
1642059140000|2022-01-13 07:32:20|373.01|370.21|373.09|370.29|373.09|370.29|372.91|370.11|0
1642059160000|2022-01-13 07:32:40|373.28|370.48|373.28|370.48|373.28|370.48|373.28|370.48|0
1642059170000|2022-01-13 07:32:50|373.09|370.29|373.09|370.29|373.09|370.29|373.09|370.29|0
1642059180000|2022-01-13 07:33:00|373.19|370.39|373.09|370.29|373.19|370.39|373.09|370.29|0
1642059190000|2022-01-13 07:33:10|372.91|370.11|372.91|370.11|372.91|370.11|372.91|370.11|0
1642059200000|2022-01-13 07:33:20|372.73|369.93|372.91|370.11|372.91|370.11|372.73|369.93|0
1642059220000|2022-01-13 07:33:40|372.73|369.93|372.73|369.93|372.73|369.93|372.73|369.93|0
1642059230000|2022-01-13 07:33:50|372.91|370.11|372.91|370.11|372.91|370.11|372.73|369.93|0
1642059240000|2022-01-13 07:34:00|372.82|370.02|372.91|370.11|372.91|370.11|372.82|370.02|0
1642059250000|2022-01-13 07:34:10|373.09|370.29|373.28|370.48|373.28|370.48|373.09|370.29|0
1642059260000|2022-01-13 07:34:20|373.09|370.29|372.91|370.11|373.09|370.29|372.91|370.11|0
1642059280000|2022-01-13 07:34:40|372.82|370.02|372.73|369.93|372.91|370.11|372.73|369.93|0
1642059290000|2022-01-13 07:34:50|372.91|370.11|373.09|370.29|373.09|370.29|372.91|370.11|0
1642059300000|2022-01-13 07:35:00|372.91|370.11|372.91|370.11|373.01|370.21|372.91|370.11|0
1642059310000|2022-01-13 07:35:10|373.09|370.29|373.09|370.29|373.09|370.29|373.09|370.29|0
1642059320000|2022-01-13 07:35:20|373.28|370.48|373.46|370.66|373.46|370.66|373.28|370.48|0
1642059330000|2022-01-13 07:35:30|373.64|370.84|373.55|370.75|373.64|370.84|373.46|370.66|0
1642059340000|2022-01-13 07:35:40|373.64|370.84|373.64|370.84|373.64|370.84|373.64|370.84|0
1642059350000|2022-01-13 07:35:50|373.28|370.48|373.28|370.48|373.28|370.48|373.28|370.48|0
1642059360000|2022-01-13 07:36:00|373.46|370.66|373.64|370.84|373.64|370.84|373.37|370.57|0
1642059380000|2022-01-13 07:36:20|373.82|371.02|373.92|371.12|373.92|371.12|373.82|371.02|0
1642059390000|2022-01-13 07:36:30|374|371.2|374.1|371.3|374.19|371.39|374|371.2|0
1642059400000|2022-01-13 07:36:40|374.19|371.39|374.19|371.39|374.19|371.39|374.19|371.39|0
1642059410000|2022-01-13 07:36:50|374.37|371.57|374.19|371.39|374.37|371.57|374.19|371.39|0
1642059420000|2022-01-13 07:37:00|374|371.2|374.19|371.39|374.19|371.39|374|371.2|0
1642059430000|2022-01-13 07:37:10|374|371.2|374.19|371.39|374.19|371.39|374|371.2|0
1642059440000|2022-01-13 07:37:20|374|371.2|374.19|371.39|374.19|371.39|374|371.2|0
1642059450000|2022-01-13 07:37:30|374.1|371.3|374.28|371.48|374.28|371.48|374.1|371.3|0
1642059460000|2022-01-13 07:37:40|374.37|371.57|374.37|371.57|374.37|371.57|374.37|371.57|0
1642059470000|2022-01-13 07:37:50|374.19|371.39|374|371.2|374.19|371.39|374|371.2|0
1642059480000|2022-01-13 07:38:00|373.82|371.02|373.82|371.02|373.82|371.02|373.82|371.02|0
1642059490000|2022-01-13 07:38:10|373.73|370.93|374|371.2|374|371.2|373.73|370.93|0
1642059500000|2022-01-13 07:38:20|373.82|371.02|373.82|371.02|373.82|371.02|373.82|371.02|0
1642059510000|2022-01-13 07:38:30|374|371.2|373.64|370.84|374|371.2|373.64|370.84|0
1642059520000|2022-01-13 07:38:40|373.46|370.66|373.55|370.75|373.55|370.75|373.46|370.66|0
1642059530000|2022-01-13 07:38:50|373.46|370.66|373.46|370.66|373.46|370.66|373.46|370.66|0
1642059540000|2022-01-13 07:39:00|373.37|370.57|373.09|370.29|373.37|370.57|373.09|370.29|0
1642059550000|2022-01-13 07:39:10|373.27|370.47|373.27|370.47|373.27|370.47|373.27|370.47|0
1642059560000|2022-01-13 07:39:20|373.09|370.29|373.09|370.29|373.09|370.29|373.09|370.29|0
1642059570000|2022-01-13 07:39:30|372.73|369.93|372.73|369.93|372.73|369.93|372.73|369.93|0
1642059590000|2022-01-13 07:39:50|372.91|370.11|372.73|369.93|372.91|370.11|372.73|369.93|0
1642059600000|2022-01-13 07:40:00|372.64|369.84|372.91|370.11|372.91|370.11|372.64|369.84|0
1642059610000|2022-01-13 07:40:10|372.73|369.93|372.91|370.11|372.91|370.11|372.73|369.93|0
1642059620000|2022-01-13 07:40:20|372.82|370.02|372.73|369.93|372.82|370.02|372.73|369.93|0
1642059630000|2022-01-13 07:40:30|372.55|369.75|372.64|369.84|372.73|369.93|372.55|369.75|0
1642059640000|2022-01-13 07:40:40|372.73|369.93|372.55|369.75|372.73|369.93|372.36|369.56|0
1642059650000|2022-01-13 07:40:50|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1642059660000|2022-01-13 07:41:00|372.36|369.56|372.36|369.56|372.36|369.56|372.36|369.56|0
1642059670000|2022-01-13 07:41:10|372.46|369.66|372.54|369.74|372.54|369.74|372.46|369.66|0
1642059680000|2022-01-13 07:41:20|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1642059690000|2022-01-13 07:41:30|372.36|369.56|372.36|369.56|372.36|369.56|372.36|369.56|0
1642059700000|2022-01-13 07:41:40|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1642059720000|2022-01-13 07:42:00|372.36|369.56|372.54|369.74|372.54|369.74|372.36|369.56|0
1642059730000|2022-01-13 07:42:10|372.36|369.56|372.54|369.74|372.54|369.74|372.36|369.56|0
1642059740000|2022-01-13 07:42:20|372.73|369.93|372.73|369.93|372.73|369.93|372.73|369.93|0
1642059750000|2022-01-13 07:42:30|372.54|369.74|372.64|369.84|372.64|369.84|372.54|369.74|0
1642059760000|2022-01-13 07:42:40|372.54|369.74|372.54|369.74|372.64|369.84|372.54|369.74|0
1642059770000|2022-01-13 07:42:50|372.73|369.93|372.73|369.93|372.73|369.93|372.73|369.93|0
1642059790000|2022-01-13 07:43:10|372.64|369.84|372.91|370.11|372.91|370.11|372.64|369.84|0
1642059800000|2022-01-13 07:43:20|373|370.2|372.91|370.11|373|370.2|372.91|370.11|0
1642059820000|2022-01-13 07:43:40|373|370.2|373.09|370.29|373.09|370.29|373|370.2|0
1642059840000|2022-01-13 07:44:00|373|370.2|373.09|370.29|373.09|370.29|372.91|370.11|0
1642059860000|2022-01-13 07:44:20|373.18|370.38|373.27|370.47|373.27|370.47|373.18|370.38|0
1642059870000|2022-01-13 07:44:30|373.18|370.38|373.37|370.57|373.37|370.57|373.18|370.38|0
1642059880000|2022-01-13 07:44:40|373.27|370.47|373.64|370.84|373.64|370.84|373.27|370.47|0
1642059910000|2022-01-13 07:45:10|373.82|371.02|373.82|371.02|373.82|371.02|373.82|371.02|0
1642059930000|2022-01-13 07:45:30|373.64|370.84|373.73|370.93|373.73|370.93|373.64|370.84|0
1642059940000|2022-01-13 07:45:40|373.82|371.02|373.45|370.65|373.82|371.02|373.45|370.65|0
1642059950000|2022-01-13 07:45:50|373.64|370.84|373.64|370.84|373.64|370.84|373.45|370.65|0
1642059960000|2022-01-13 07:46:00|373.82|371.02|373.82|371.02|373.82|371.02|373.82|371.02|0
1642059970000|2022-01-13 07:46:10|373.64|370.84|373.73|370.93|373.73|370.93|373.64|370.84|0
1642059980000|2022-01-13 07:46:20|373.64|370.84|373.27|370.47|373.64|370.84|373.27|370.47|0
1642059990000|2022-01-13 07:46:30|373.09|370.29|373.09|370.29|373.09|370.29|373.09|370.29|0
1642060000000|2022-01-13 07:46:40|372.91|370.11|372.91|370.11|372.91|370.11|372.91|370.11|0
1642060020000|2022-01-13 07:47:00|372.73|369.93|372.91|370.11|372.91|370.11|372.73|369.93|0
1642060030000|2022-01-13 07:47:10|373.09|370.29|373.09|370.29|373.09|370.29|373.09|370.29|0
1642060040000|2022-01-13 07:47:20|373.27|370.47|373.27|370.47|373.27|370.47|373.27|370.47|0
1642060050000|2022-01-13 07:47:30|373.37|370.57|373.45|370.65|373.45|370.65|373.37|370.57|0
1642060060000|2022-01-13 07:47:40|373.27|370.47|373.09|370.29|373.27|370.47|373.09|370.29|0
1642060070000|2022-01-13 07:47:50|373.27|370.47|373.45|370.65|373.45|370.65|373.27|370.47|0
1642060080000|2022-01-13 07:48:00|373.55|370.75|373.64|370.84|373.64|370.84|373.45|370.65|0
1642060090000|2022-01-13 07:48:10|373.45|370.65|373.55|370.75|373.55|370.75|373.45|370.65|0
1642060100000|2022-01-13 07:48:20|373.64|370.84|373.64|370.84|373.64|370.84|373.55|370.75|0
1642060120000|2022-01-13 07:48:40|373.82|371.02|373.82|371.02|373.82|371.02|373.82|371.02|0
1642060130000|2022-01-13 07:48:50|373.64|370.84|373.73|370.93|373.73|370.93|373.64|370.84|0
1642060140000|2022-01-13 07:49:00|373.82|371.02|373.82|371.02|373.82|371.02|373.73|370.93|0
1642060150000|2022-01-13 07:49:10|373.64|370.84|373.55|370.75|373.64|370.84|373.55|370.75|0
1642060160000|2022-01-13 07:49:20|373.45|370.65|373.27|370.47|373.45|370.65|373.27|370.47|0
1642060170000|2022-01-13 07:49:30|373.18|370.38|373.09|370.29|373.18|370.38|373.09|370.29|0
1642060180000|2022-01-13 07:49:40|373.18|370.38|373.09|370.29|373.27|370.47|372.91|370.11|0
1642060200000|2022-01-13 07:50:00|373.27|370.47|373.18|370.38|373.27|370.47|373.09|370.29|0
1642060210000|2022-01-13 07:50:10|373.27|370.47|373.09|370.29|373.27|370.47|373.09|370.29|0
1642060220000|2022-01-13 07:50:20|373|370.2|373|370.2|373|370.2|372.91|370.11|0
1642060230000|2022-01-13 07:50:30|373.09|370.29|373.09|370.29|373.09|370.29|373.09|370.29|0
1642060250000|2022-01-13 07:50:50|373|370.2|372.91|370.11|373|370.2|372.91|370.11|0
1642060260000|2022-01-13 07:51:00|373.09|370.29|372.91|370.11|373.09|370.29|372.91|370.11|0
1642060270000|2022-01-13 07:51:10|373|370.2|373.09|370.29|373.09|370.29|373|370.2|0
1642060280000|2022-01-13 07:51:20|372.91|370.11|372.91|370.11|373|370.2|372.91|370.11|0
1642060290000|2022-01-13 07:51:30|373|370.2|372.91|370.11|373|370.2|372.91|370.11|0
1642060300000|2022-01-13 07:51:40|373|370.2|373.09|370.29|373.09|370.29|373|370.2|0
1642060310000|2022-01-13 07:51:50|373|370.2|373.09|370.29|373.09|370.29|373|370.2|0
1642060330000|2022-01-13 07:52:10|372.91|370.11|372.91|370.11|372.91|370.11|372.91|370.11|0
1642060340000|2022-01-13 07:52:20|373.09|370.29|373.27|370.47|373.27|370.47|373.09|370.29|0
1642060350000|2022-01-13 07:52:30|373.18|370.38|373.09|370.29|373.18|370.38|373.09|370.29|0
1642060360000|2022-01-13 07:52:40|373.27|370.47|373.09|370.29|373.27|370.47|373.09|370.29|0
1642060380000|2022-01-13 07:53:00|373|370.2|373.09|370.29|373.09|370.29|372.91|370.11|0
1642060400000|2022-01-13 07:53:20|372.9|370.1|373.09|370.29|373.09|370.29|372.9|370.1|0
1642060410000|2022-01-13 07:53:30|373.27|370.47|373.27|370.47|373.27|370.47|373.27|370.47|0
1642060420000|2022-01-13 07:53:40|373.09|370.29|373.09|370.29|373.09|370.29|373.09|370.29|0
1642060430000|2022-01-13 07:53:50|373.27|370.47|373.18|370.38|373.27|370.47|373.18|370.38|0
1642060440000|2022-01-13 07:54:00|373.09|370.29|373.09|370.29|373.09|370.29|373.09|370.29|0
1642060450000|2022-01-13 07:54:10|373.27|370.47|373.27|370.47|373.27|370.47|373.27|370.47|0
1642060460000|2022-01-13 07:54:20|373.45|370.65|373.45|370.65|373.45|370.65|373.45|370.65|0
1642060500000|2022-01-13 07:55:00|373.63|370.83|373.45|370.65|373.63|370.83|373.45|370.65|0
1642060510000|2022-01-13 07:55:10|373.27|370.47|373.27|370.47|373.27|370.47|373.27|370.47|0
1642060520000|2022-01-13 07:55:20|373.45|370.65|373.45|370.65|373.45|370.65|373.45|370.65|0
1642060530000|2022-01-13 07:55:30|373.55|370.75|373.63|370.83|373.63|370.83|373.55|370.75|0
1642060550000|2022-01-13 07:55:50|373.73|370.93|373.63|370.83|373.82|371.02|373.63|370.83|0
1642060560000|2022-01-13 07:56:00|373.73|370.93|373.73|370.93|373.73|370.93|373.73|370.93|0
1642060570000|2022-01-13 07:56:10|373.82|371.02|373.63|370.83|373.82|371.02|373.45|370.65|0
1642060580000|2022-01-13 07:56:20|373.27|370.47|373.27|370.47|373.27|370.47|373.27|370.47|0
1642060590000|2022-01-13 07:56:30|373.09|370.29|373.09|370.29|373.09|370.29|373.09|370.29|0
1642060600000|2022-01-13 07:56:40|372.9|370.1|372.9|370.1|372.9|370.1|372.9|370.1|0
1642060610000|2022-01-13 07:56:50|372.82|370.02|372.82|370.02|372.9|370.1|372.82|370.02|0
1642060620000|2022-01-13 07:57:00|372.72|369.92|372.72|369.92|372.72|369.92|372.72|369.92|0
1642060630000|2022-01-13 07:57:10|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1642060640000|2022-01-13 07:57:20|372.72|369.92|372.9|370.1|372.9|370.1|372.72|369.92|0
1642060650000|2022-01-13 07:57:30|373.09|370.29|373.09|370.29|373.09|370.29|373.09|370.29|0
1642060670000|2022-01-13 07:57:50|373.27|370.47|373.09|370.29|373.27|370.47|373.09|370.29|0
1642060680000|2022-01-13 07:58:00|372.9|370.1|373.09|370.29|373.09|370.29|372.9|370.1|0
1642060690000|2022-01-13 07:58:10|373|370.2|373|370.2|373|370.2|373|370.2|0
1642060700000|2022-01-13 07:58:20|373.09|370.29|373|370.2|373.09|370.29|373|370.2|0
1642060710000|2022-01-13 07:58:30|373.09|370.29|373.09|370.29|373.09|370.29|373.09|370.29|0
1642060720000|2022-01-13 07:58:40|372.9|370.1|372.9|370.1|373.09|370.29|372.9|370.1|0
1642060730000|2022-01-13 07:58:50|373.09|370.29|373.09|370.29|373.09|370.29|373.09|370.29|0
1642060740000|2022-01-13 07:59:00|372.9|370.1|372.63|369.83|373.09|370.29|372.63|369.83|0
1642060750000|2022-01-13 07:59:10|372.54|369.74|372.72|369.92|372.82|370.02|372.54|369.74|0
1642060760000|2022-01-13 07:59:20|372.82|370.02|372.9|370.1|372.9|370.1|372.72|369.92|0
1642060770000|2022-01-13 07:59:30|372.72|369.92|372.36|369.56|372.72|369.92|372.36|369.56|0
1642060780000|2022-01-13 07:59:40|372.27|369.47|372.27|369.47|372.27|369.47|372.27|369.47|0
1642060790000|2022-01-13 07:59:50|372.36|369.56|372.27|369.47|372.36|369.56|371.99|369.19|0
1642060800000|2022-01-13 08:00:00|372.17|369.37|372.9|370.1|373.27|370.47|372.17|369.37|0
1642060810000|2022-01-13 08:00:10|373|370.2|371.99|369.19|373|370.2|371.99|369.19|0
1642060820000|2022-01-13 08:00:20|372.36|369.56|371.99|369.19|372.36|369.56|371.99|369.19|0
1642060830000|2022-01-13 08:00:30|371.81|369.01|371.81|369.01|371.81|369.01|371.81|369.01|0
1642060840000|2022-01-13 08:00:40|371.99|369.19|371.81|369.01|371.99|369.19|371.81|369.01|0
1642060850000|2022-01-13 08:00:50|371.72|368.92|371.81|369.01|371.81|369.01|371.45|368.65|0
1642060860000|2022-01-13 08:01:00|371.54|368.74|371.27|368.47|371.54|368.74|371.08|368.28|0
1642060870000|2022-01-13 08:01:10|371.45|368.65|370.9|368.1|371.45|368.65|370.9|368.1|0
1642060880000|2022-01-13 08:01:20|371.27|368.47|371.08|368.28|371.27|368.47|370.9|368.1|0
1642060890000|2022-01-13 08:01:30|370.9|368.1|371.08|368.28|371.08|368.28|370.81|368.01|0
1642060900000|2022-01-13 08:01:40|371.27|368.47|371.9|369.1|371.9|369.1|371.27|368.47|0
1642060910000|2022-01-13 08:01:50|372.17|369.37|372.27|369.47|372.36|369.56|372.17|369.37|0
1642060920000|2022-01-13 08:02:00|372.17|369.37|371.9|369.1|372.17|369.37|371.9|369.1|0
1642060930000|2022-01-13 08:02:10|372.36|369.56|372.72|369.92|372.72|369.92|372.36|369.56|0
1642060940000|2022-01-13 08:02:20|372.54|369.74|371.81|369.01|372.54|369.74|371.81|369.01|0
1642060950000|2022-01-13 08:02:30|371.99|369.19|372.54|369.74|372.54|369.74|371.99|369.19|0
1642060960000|2022-01-13 08:02:40|372.63|369.83|372.54|369.74|372.63|369.83|372.36|369.56|0
1642060970000|2022-01-13 08:02:50|372.72|369.92|372.09|369.29|372.72|369.92|372.09|369.29|0
1642060980000|2022-01-13 08:03:00|372.17|369.37|372.17|369.37|372.36|369.56|372.17|369.37|0
1642060990000|2022-01-13 08:03:10|372.09|369.29|371.99|369.19|372.17|369.37|371.99|369.19|0
1642061000000|2022-01-13 08:03:20|371.63|368.83|371.81|369.01|371.81|369.01|371.63|368.83|0
1642061010000|2022-01-13 08:03:30|371.63|368.83|371.81|369.01|371.81|369.01|371.63|368.83|0
1642061020000|2022-01-13 08:03:40|371.63|368.83|371.81|369.01|371.99|369.19|371.63|368.83|0
1642061030000|2022-01-13 08:03:50|371.9|369.1|371.81|369.01|372.09|369.29|371.81|369.01|0
1642061040000|2022-01-13 08:04:00|372.09|369.29|371.63|368.83|372.09|369.29|371.63|368.83|0
1642061050000|2022-01-13 08:04:10|371.54|368.74|371.45|368.65|371.54|368.74|371.26|368.46|0
1642061060000|2022-01-13 08:04:20|371.63|368.83|371.63|368.83|371.63|368.83|371.45|368.65|0
1642061070000|2022-01-13 08:04:30|371.99|369.19|371.63|368.83|371.99|369.19|371.63|368.83|0
1642061080000|2022-01-13 08:04:40|371.81|369.01|371.63|368.83|371.81|369.01|371.63|368.83|0
1642061090000|2022-01-13 08:04:50|371.45|368.65|371.45|368.65|371.45|368.65|371.45|368.65|0
1642061100000|2022-01-13 08:05:00|371.15|368.95|370.96|368.76|371.15|368.95|370.78|368.58|0
1642061110000|2022-01-13 08:05:10|370.78|368.58|370.78|368.58|370.78|368.58|370.6|368.4|0
1642061120000|2022-01-13 08:05:20|370.6|368.4|370.7|368.5|370.78|368.58|370.6|368.4|0
1642061130000|2022-01-13 08:05:30|370.6|368.4|370.78|368.58|370.78|368.58|370.24|368.04|0
1642061140000|2022-01-13 08:05:40|370.96|368.76|370.6|368.4|370.96|368.76|370.6|368.4|0
1642061150000|2022-01-13 08:05:50|370.69|368.49|370.96|368.76|370.96|368.76|370.69|368.49|0
1642061160000|2022-01-13 08:06:00|370.6|368.4|370.6|368.4|370.6|368.4|370.6|368.4|0
1642061170000|2022-01-13 08:06:10|370.42|368.22|370.42|368.22|370.6|368.4|370.42|368.22|0
1642061180000|2022-01-13 08:06:20|370.33|368.13|370.42|368.22|370.6|368.4|370.33|368.13|0
1642061190000|2022-01-13 08:06:30|370.6|368.4|370.6|368.4|370.78|368.58|370.6|368.4|0
1642061200000|2022-01-13 08:06:40|370.78|368.58|370.96|368.76|370.96|368.76|370.78|368.58|0
1642061210000|2022-01-13 08:06:50|370.78|368.58|371.15|368.95|371.15|368.95|370.78|368.58|0
1642061220000|2022-01-13 08:07:00|371.24|369.04|371.15|368.95|371.24|369.04|371.15|368.95|0
1642061230000|2022-01-13 08:07:10|371.24|369.04|371.15|368.95|371.51|369.31|371.15|368.95|0
1642061240000|2022-01-13 08:07:20|371.51|369.31|370.96|368.76|371.51|369.31|370.96|368.76|0
1642061250000|2022-01-13 08:07:30|371.14|368.94|371.51|369.31|371.51|369.31|371.14|368.94|0
1642061260000|2022-01-13 08:07:40|371.6|369.4|371.51|369.31|371.6|369.4|371.51|369.31|0
1642061270000|2022-01-13 08:07:50|371.33|369.13|371.14|368.94|371.33|369.13|371.14|368.94|0
1642061280000|2022-01-13 08:08:00|370.96|368.76|370.96|368.76|370.96|368.76|370.96|368.76|0
1642061290000|2022-01-13 08:08:10|370.78|368.58|370.51|368.31|370.78|368.58|370.51|368.31|0
1642061300000|2022-01-13 08:08:20|370.42|368.22|370.42|368.22|370.6|368.4|370.42|368.22|0
1642061310000|2022-01-13 08:08:30|370.6|368.4|370.6|368.4|370.6|368.4|370.42|368.22|0
1642061320000|2022-01-13 08:08:40|370.42|368.22|370.78|368.58|370.78|368.58|370.42|368.22|0
1642061330000|2022-01-13 08:08:50|370.69|368.49|370.6|368.4|370.69|368.49|370.42|368.22|0
1642061340000|2022-01-13 08:09:00|370.51|368.31|370.42|368.22|370.51|368.31|370.42|368.22|0
1642061350000|2022-01-13 08:09:10|370.33|368.13|369.87|367.67|370.33|368.13|369.69|367.49|0
1642061360000|2022-01-13 08:09:20|370.05|367.85|370.05|367.85|370.05|367.85|370.05|367.85|0
1642061370000|2022-01-13 08:09:30|369.87|367.67|369.51|367.31|369.87|367.67|369.51|367.31|0
1642061380000|2022-01-13 08:09:40|369.69|367.49|368.97|366.77|369.69|367.49|368.97|366.77|0
1642061390000|2022-01-13 08:09:50|368.79|366.59|368.7|366.5|368.79|366.59|368.6|366.4|0
1642061400000|2022-01-13 08:10:00|368.52|366.32|368.24|366.04|368.52|366.32|368.24|366.04|0
1642061410000|2022-01-13 08:10:10|368.06|365.86|367.88|365.68|368.06|365.86|367.88|365.68|0
1642061420000|2022-01-13 08:10:20|367.7|365.5|367.88|365.68|367.88|365.68|367.7|365.5|0
1642061430000|2022-01-13 08:10:30|367.7|365.5|368.06|365.86|368.06|365.86|367.7|365.5|0
1642061440000|2022-01-13 08:10:40|368.6|366.4|368.34|366.14|368.6|366.4|368.24|366.04|0
1642061450000|2022-01-13 08:10:50|368.24|366.04|367.97|365.77|368.24|366.04|367.97|365.77|0
1642061460000|2022-01-13 08:11:00|367.88|365.68|368.06|365.86|368.06|365.86|367.88|365.68|0
1642061470000|2022-01-13 08:11:10|367.88|365.68|367.7|365.5|367.88|365.68|367.52|365.32|0
1642061480000|2022-01-13 08:11:20|367.52|365.32|367.61|365.41|367.61|365.41|367.52|365.32|0
1642061490000|2022-01-13 08:11:30|367.88|365.68|367.88|365.68|368.06|365.86|367.79|365.59|0
1642061500000|2022-01-13 08:11:40|367.7|365.5|368.06|365.86|368.06|365.86|367.7|365.5|0
1642061510000|2022-01-13 08:11:50|367.88|365.68|368.24|366.04|368.24|366.04|367.88|365.68|0
1642061520000|2022-01-13 08:12:00|367.97|365.77|367.43|365.23|367.97|365.77|367.34|365.14|0
1642061530000|2022-01-13 08:12:10|367.52|365.32|367.52|365.32|367.7|365.5|367.52|365.32|0
1642061540000|2022-01-13 08:12:20|367.7|365.5|367.79|365.59|367.88|365.68|367.7|365.5|0
1642061550000|2022-01-13 08:12:30|367.88|365.68|367.7|365.5|367.88|365.68|367.7|365.5|0
1642061560000|2022-01-13 08:12:40|367.52|365.32|367.16|364.96|367.52|365.32|367.16|364.96|0
1642061570000|2022-01-13 08:12:50|366.98|364.78|366.98|364.78|366.98|364.78|366.61|364.41|0
1642061580000|2022-01-13 08:13:00|367.16|364.96|367.34|365.14|367.34|365.14|367.16|364.96|0
1642061590000|2022-01-13 08:13:10|367.16|364.96|367.7|365.5|367.7|365.5|367.16|364.96|0
1642061600000|2022-01-13 08:13:20|367.34|365.14|367.52|365.32|367.52|365.32|367.34|365.14|0
1642061610000|2022-01-13 08:13:30|367.34|365.14|367.34|365.14|367.52|365.32|367.34|365.14|0
1642061620000|2022-01-13 08:13:40|367.7|365.5|367.88|365.68|367.88|365.68|367.34|365.14|0
1642061630000|2022-01-13 08:13:50|367.7|365.5|367.88|365.68|367.88|365.68|367.52|365.32|0
1642061640000|2022-01-13 08:14:00|367.7|365.5|367.52|365.32|367.7|365.5|367.43|365.23|0
1642061650000|2022-01-13 08:14:10|367.34|365.14|367.16|364.96|367.34|365.14|367.16|364.96|0
1642061660000|2022-01-13 08:14:20|366.98|364.78|366.61|364.41|366.98|364.78|366.61|364.41|0
1642061680000|2022-01-13 08:14:40|366.79|364.59|366.61|364.41|366.79|364.59|366.43|364.23|0
1642061690000|2022-01-13 08:14:50|366.71|364.51|366.97|364.77|366.97|364.77|366.71|364.51|0
1642061700000|2022-01-13 08:15:00|366.61|364.41|366.61|364.41|366.61|364.41|366.25|364.05|0
1642061710000|2022-01-13 08:15:10|366.71|364.51|366.61|364.41|366.79|364.59|366.61|364.41|0
1642061720000|2022-01-13 08:15:20|366.79|364.59|366.97|364.77|366.97|364.77|366.79|364.59|0
1642061730000|2022-01-13 08:15:30|366.79|364.59|366.61|364.41|366.79|364.59|366.43|364.23|0
1642061740000|2022-01-13 08:15:40|366.79|364.59|366.89|364.69|366.97|364.77|366.79|364.59|0
1642061750000|2022-01-13 08:15:50|366.79|364.59|366.89|364.69|366.89|364.69|366.61|364.41|0
1642061760000|2022-01-13 08:16:00|366.97|364.77|366.79|364.59|366.97|364.77|366.79|364.59|0
1642061770000|2022-01-13 08:16:10|366.97|364.77|366.43|364.23|366.97|364.77|366.43|364.23|0
1642061780000|2022-01-13 08:16:20|366.25|364.05|366.25|364.05|366.25|364.05|366.25|364.05|0
1642061790000|2022-01-13 08:16:30|366.07|363.87|366.25|364.05|366.25|364.05|366.07|363.87|0
1642061800000|2022-01-13 08:16:40|366.17|363.97|366.25|364.05|366.25|364.05|366.17|363.97|0
1642061810000|2022-01-13 08:16:50|366.43|364.23|366.07|363.87|366.43|364.23|365.89|363.69|0
1642061820000|2022-01-13 08:17:00|366.25|364.05|366.25|364.05|366.25|364.05|366.25|364.05|0
1642061830000|2022-01-13 08:17:10|366.07|363.87|365.71|363.51|366.07|363.87|365.71|363.51|0
1642061840000|2022-01-13 08:17:20|365.89|363.69|366.25|364.05|366.25|364.05|365.89|363.69|0
1642061850000|2022-01-13 08:17:30|366.43|364.23|366.17|363.97|366.43|364.23|366.17|363.97|0
1642061860000|2022-01-13 08:17:40|366.25|364.05|366.25|364.05|366.25|364.05|366.07|363.87|0
1642061870000|2022-01-13 08:17:50|366.07|363.87|366.61|364.41|366.61|364.41|366.07|363.87|0
1642061880000|2022-01-13 08:18:00|366.79|364.59|366.79|364.59|366.79|364.59|366.61|364.41|0
1642061890000|2022-01-13 08:18:10|366.89|364.69|366.97|364.77|366.97|364.77|366.89|364.69|0
1642061900000|2022-01-13 08:18:20|367.15|364.95|367.34|365.14|367.34|365.14|367.15|364.95|0
1642061910000|2022-01-13 08:18:30|367.52|365.32|367.52|365.32|367.52|365.32|367.52|365.32|0
1642061920000|2022-01-13 08:18:40|367.34|365.14|367.15|364.95|367.34|365.14|367.15|364.95|0
1642061930000|2022-01-13 08:18:50|367.34|365.14|367.52|365.32|367.52|365.32|367.34|365.14|0
1642061940000|2022-01-13 08:19:00|367.61|365.41|367.88|365.68|367.88|365.68|367.52|365.32|0
1642061950000|2022-01-13 08:19:10|367.7|365.5|367.88|365.68|367.88|365.68|367.7|365.5|0
1642061960000|2022-01-13 08:19:20|368.06|365.86|367.88|365.68|368.06|365.86|367.88|365.68|0
1642061970000|2022-01-13 08:19:30|367.7|365.5|367.33|365.13|367.7|365.5|367.33|365.13|0
1642061980000|2022-01-13 08:19:40|367.52|365.32|367.52|365.32|367.52|365.32|367.52|365.32|0
1642061990000|2022-01-13 08:19:50|367.33|365.13|367.25|365.05|367.33|365.13|367.25|365.05|0
1642062000000|2022-01-13 08:20:00|367.33|365.13|367.52|365.32|367.52|365.32|367.33|365.13|0
1642062010000|2022-01-13 08:20:10|367.7|365.5|367.15|364.95|367.7|365.5|367.15|364.95|0
1642062020000|2022-01-13 08:20:20|367.07|364.87|366.61|364.41|367.07|364.87|366.61|364.41|0
1642062030000|2022-01-13 08:20:30|366.43|364.23|365.98|363.78|366.43|364.23|365.98|363.78|0
1642062040000|2022-01-13 08:20:40|366.07|363.87|365.98|363.78|366.07|363.87|365.98|363.78|0
1642062050000|2022-01-13 08:20:50|365.89|363.69|365.62|363.42|366.07|363.87|365.62|363.42|0
1642062060000|2022-01-13 08:21:00|365.71|363.51|365.53|363.33|365.89|363.69|365.53|363.33|0
1642062070000|2022-01-13 08:21:10|365.35|363.15|365.35|363.15|365.53|363.33|365.35|363.15|0
1642062080000|2022-01-13 08:21:20|365.53|363.33|365.53|363.33|365.71|363.51|365.53|363.33|0
1642062090000|2022-01-13 08:21:30|365.62|363.42|365.62|363.42|365.62|363.42|365.62|363.42|0
1642062100000|2022-01-13 08:21:40|365.71|363.51|365.71|363.51|365.89|363.69|365.71|363.51|0
1642062110000|2022-01-13 08:21:50|365.62|363.42|365.53|363.33|365.71|363.51|365.53|363.33|0
1642062120000|2022-01-13 08:22:00|365.71|363.51|365.89|363.69|365.89|363.69|365.71|363.51|0
1642062130000|2022-01-13 08:22:10|366.25|364.05|366.43|364.23|366.43|364.23|366.25|364.05|0
1642062140000|2022-01-13 08:22:20|366.61|364.41|366.43|364.23|366.61|364.41|366.43|364.23|0
1642062150000|2022-01-13 08:22:30|366.52|364.32|366.61|364.41|366.61|364.41|366.43|364.23|0
1642062160000|2022-01-13 08:22:40|366.71|364.51|366.61|364.41|366.97|364.77|366.61|364.41|0
1642062170000|2022-01-13 08:22:50|366.79|364.59|366.25|364.05|366.79|364.59|366.25|364.05|0
1642062180000|2022-01-13 08:23:00|366.07|363.87|366.25|364.05|366.25|364.05|366.07|363.87|0
1642062190000|2022-01-13 08:23:10|366.07|363.87|366.07|363.87|366.16|363.96|366.07|363.87|0
1642062200000|2022-01-13 08:23:20|366.25|364.05|366.07|363.87|366.25|364.05|366.07|363.87|0
1642062210000|2022-01-13 08:23:30|365.71|363.51|365.35|363.15|365.71|363.51|365.35|363.15|0
1642062220000|2022-01-13 08:23:40|365.53|363.33|365.53|363.33|365.53|363.33|365.35|363.15|0
1642062230000|2022-01-13 08:23:50|365.44|363.24|365.35|363.15|365.44|363.24|365.35|363.15|0
1642062240000|2022-01-13 08:24:00|365.17|362.97|365.35|363.15|365.35|363.15|364.99|362.79|0
1642062250000|2022-01-13 08:24:10|365.53|363.33|365.53|363.33|365.53|363.33|365.53|363.33|0
1642062260000|2022-01-13 08:24:20|365.71|363.51|365.53|363.33|365.71|363.51|365.53|363.33|0
1642062270000|2022-01-13 08:24:30|365.62|363.42|365.44|363.24|365.71|363.51|365.44|363.24|0
1642062280000|2022-01-13 08:24:40|365.53|363.33|365.17|362.97|365.53|363.33|365.17|362.97|0
1642062290000|2022-01-13 08:24:50|364.99|362.79|364.81|362.61|365.17|362.97|364.81|362.61|0
1642062300000|2022-01-13 08:25:00|364.63|362.43|364.54|362.34|364.63|362.43|364.54|362.34|0
1642062310000|2022-01-13 08:25:10|364.63|362.43|364.81|362.61|364.81|362.61|364.63|362.43|0
1642062320000|2022-01-13 08:25:20|365.17|362.97|365.71|363.51|365.71|363.51|364.99|362.79|0
1642062330000|2022-01-13 08:25:30|365.53|363.33|365.08|362.88|365.53|363.33|365.08|362.88|0
1642062340000|2022-01-13 08:25:40|365.26|363.06|365.17|362.97|365.35|363.15|365.17|362.97|0
1642062360000|2022-01-13 08:26:00|365.35|363.15|365.53|363.33|365.53|363.33|365.35|363.15|0
1642062370000|2022-01-13 08:26:10|365.35|363.15|365.08|362.88|365.35|363.15|365.08|362.88|0
1642062380000|2022-01-13 08:26:20|364.81|362.61|364.45|362.25|364.81|362.61|364.45|362.25|0
1642062390000|2022-01-13 08:26:30|364.27|362.07|364.63|362.43|364.63|362.43|364.27|362.07|0
1642062400000|2022-01-13 08:26:40|364.54|362.34|364.54|362.34|364.54|362.34|364.54|362.34|0
1642062410000|2022-01-13 08:26:50|364.63|362.43|364.27|362.07|364.63|362.43|364.27|362.07|0
1642062420000|2022-01-13 08:27:00|364.09|361.89|363.73|361.53|364.09|361.89|363.73|361.53|0
1642062430000|2022-01-13 08:27:10|363.55|361.35|363.91|361.71|363.91|361.71|363.55|361.35|0
1642062440000|2022-01-13 08:27:20|363.73|361.53|363.73|361.53|363.73|361.53|363.73|361.53|0
1642062450000|2022-01-13 08:27:30|363.91|361.71|363.73|361.53|363.91|361.71|363.73|361.53|0
1642062460000|2022-01-13 08:27:40|363.91|361.71|363.55|361.35|363.91|361.71|363.55|361.35|0
1642062470000|2022-01-13 08:27:50|363.73|361.53|363.55|361.35|363.73|361.53|363.55|361.35|0
1642062480000|2022-01-13 08:28:00|363.73|361.53|363.73|361.53|363.73|361.53|363.37|361.17|0
1642062490000|2022-01-13 08:28:10|363.91|361.71|364|361.8|364|361.8|363.91|361.71|0
1642062500000|2022-01-13 08:28:20|364.09|361.89|364.27|362.07|364.27|362.07|364.09|361.89|0
1642062510000|2022-01-13 08:28:30|364.09|361.89|363.91|361.71|364.27|362.07|363.91|361.71|0
1642062520000|2022-01-13 08:28:40|364.09|361.89|364.27|362.07|364.27|362.07|363.91|361.71|0
1642062530000|2022-01-13 08:28:50|364.18|361.98|364.27|362.07|364.27|362.07|364.09|361.89|0
1642062540000|2022-01-13 08:29:00|364.45|362.25|364.27|362.07|364.45|362.25|364.09|361.89|0
1642062550000|2022-01-13 08:29:10|364.09|361.89|364.27|362.07|364.27|362.07|363.91|361.71|0
1642062560000|2022-01-13 08:29:20|364.09|361.89|364.27|362.07|364.27|362.07|364.09|361.89|0
1642062570000|2022-01-13 08:29:30|364.45|362.25|364.27|362.07|364.45|362.25|364.27|362.07|0
1642062580000|2022-01-13 08:29:40|364.09|361.89|363.55|361.35|364.09|361.89|363.55|361.35|0
1642062600000|2022-01-13 08:30:00|363.37|361.17|363.91|361.71|363.91|361.71|363.37|361.17|0
1642062610000|2022-01-13 08:30:10|363.73|361.53|363.55|361.35|363.82|361.62|363.55|361.35|0
1642062620000|2022-01-13 08:30:20|363.73|361.53|363.73|361.53|363.73|361.53|363.73|361.53|0
1642062630000|2022-01-13 08:30:30|363.55|361.35|363.73|361.53|363.73|361.53|363.55|361.35|0
1642062640000|2022-01-13 08:30:40|363.82|361.62|363.73|361.53|363.82|361.62|363.73|361.53|0
1642062650000|2022-01-13 08:30:50|363.55|361.35|363.55|361.35|363.73|361.53|363.55|361.35|0
1642062660000|2022-01-13 08:31:00|363.73|361.53|363.19|360.99|363.73|361.53|363.19|360.99|0
1642062670000|2022-01-13 08:31:10|363.37|361.17|363.19|360.99|363.37|361.17|363.19|360.99|0
1642062680000|2022-01-13 08:31:20|363.37|361.17|363.19|360.99|363.37|361.17|363.19|360.99|0
1642062690000|2022-01-13 08:31:30|363.01|360.81|363.01|360.81|363.01|360.81|363.01|360.81|0
1642062700000|2022-01-13 08:31:40|362.83|360.63|362.65|360.45|362.83|360.63|362.65|360.45|0
1642062710000|2022-01-13 08:31:50|361.93|359.73|362.47|360.27|362.47|360.27|361.93|359.73|0
1642062720000|2022-01-13 08:32:00|362.65|360.45|362.74|360.54|362.74|360.54|362.29|360.09|0
1642062730000|2022-01-13 08:32:10|362.83|360.63|362.83|360.63|362.83|360.63|362.65|360.45|0
1642062740000|2022-01-13 08:32:20|363.01|360.81|363.01|360.81|363.01|360.81|363.01|360.81|0
1642062750000|2022-01-13 08:32:30|363.19|360.99|363.37|361.17|363.37|361.17|363.19|360.99|0
1642062760000|2022-01-13 08:32:40|363.54|361.34|363.54|361.34|363.72|361.52|363.54|361.34|0
1642062770000|2022-01-13 08:32:50|363.72|361.52|363.72|361.52|363.72|361.52|363.72|361.52|0
1642062780000|2022-01-13 08:33:00|363.54|361.34|363.54|361.34|363.72|361.52|363.54|361.34|0
1642062790000|2022-01-13 08:33:10|363.72|361.52|363.46|361.26|363.72|361.52|363.37|361.17|0
1642062800000|2022-01-13 08:33:20|363.54|361.34|363.36|361.16|363.54|361.34|363.36|361.16|0
1642062810000|2022-01-13 08:33:30|363.28|361.08|363.72|361.52|363.72|361.52|363.28|361.08|0
1642062820000|2022-01-13 08:33:40|363.64|361.44|363.9|361.7|363.9|361.7|363.64|361.44|0
1642062830000|2022-01-13 08:33:50|364.08|361.88|363.72|361.52|364.08|361.88|363.72|361.52|0
1642062840000|2022-01-13 08:34:00|363.54|361.34|363.28|361.08|363.54|361.34|363.28|361.08|0
1642062850000|2022-01-13 08:34:10|363.19|360.99|363.1|360.9|363.19|360.99|363.1|360.9|0
1642062860000|2022-01-13 08:34:20|363.28|361.08|363.36|361.16|363.36|361.16|363.28|361.08|0
1642062870000|2022-01-13 08:34:30|363.54|361.34|363.46|361.26|363.54|361.34|363.46|361.26|0
1642062880000|2022-01-13 08:34:40|363.36|361.16|363.54|361.34|363.54|361.34|363.36|361.16|0
1642062890000|2022-01-13 08:34:50|363.36|361.16|363.9|361.7|363.9|361.7|363.36|361.16|0
1642062900000|2022-01-13 08:35:00|364|361.8|364.18|361.98|364.26|362.06|364|361.8|0
1642062910000|2022-01-13 08:35:10|364.26|362.06|364.08|361.88|364.26|362.06|364.08|361.88|0
1642062920000|2022-01-13 08:35:20|364.26|362.06|364.26|362.06|364.26|362.06|364.26|362.06|0
1642062940000|2022-01-13 08:35:40|364.44|362.24|364.26|362.06|364.44|362.24|364.26|362.06|0
1642062950000|2022-01-13 08:35:50|364.44|362.24|364.44|362.24|364.44|362.24|364.36|362.16|0
1642062960000|2022-01-13 08:36:00|364.36|362.16|364.62|362.42|364.62|362.42|364.36|362.16|0
1642062970000|2022-01-13 08:36:10|364.44|362.24|364.36|362.16|364.44|362.24|364.26|362.06|0
1642062980000|2022-01-13 08:36:20|364.44|362.24|364.44|362.24|364.44|362.24|364.26|362.06|0
1642062990000|2022-01-13 08:36:30|364.62|362.42|364.62|362.42|364.62|362.42|364.62|362.42|0
1642063000000|2022-01-13 08:36:40|364.8|362.6|364.8|362.6|364.8|362.6|364.8|362.6|0
1642063020000|2022-01-13 08:37:00|364.98|362.78|364.98|362.78|364.98|362.78|364.98|362.78|0
1642063030000|2022-01-13 08:37:10|365.08|362.88|365.16|362.96|365.16|362.96|365.08|362.88|0
1642063040000|2022-01-13 08:37:20|365.34|363.14|365.34|363.14|365.34|363.14|365.16|362.96|0
1642063050000|2022-01-13 08:37:30|365.26|363.06|365.34|363.14|365.34|363.14|365.16|362.96|0
1642063060000|2022-01-13 08:37:40|365.52|363.32|365.52|363.32|365.52|363.32|365.52|363.32|0
1642063070000|2022-01-13 08:37:50|365.7|363.5|365.52|363.32|365.7|363.5|365.52|363.32|0
1642063080000|2022-01-13 08:38:00|365.34|363.14|365.34|363.14|365.34|363.14|365.34|363.14|0
1642063090000|2022-01-13 08:38:10|365.44|363.24|365.26|363.06|365.44|363.24|365.26|363.06|0
1642063100000|2022-01-13 08:38:20|365.16|362.96|365.34|363.14|365.34|363.14|365.16|362.96|0
1642063110000|2022-01-13 08:38:30|365.16|362.96|365.16|362.96|365.34|363.14|365.16|362.96|0
1642063120000|2022-01-13 08:38:40|365.34|363.14|365.34|363.14|365.34|363.14|365.34|363.14|0
1642063130000|2022-01-13 08:38:50|365.26|363.06|365.34|363.14|365.34|363.14|365.26|363.06|0
1642063140000|2022-01-13 08:39:00|365.16|362.96|365.34|363.14|365.52|363.32|365.16|362.96|0
1642063150000|2022-01-13 08:39:10|365.52|363.32|364.98|362.78|365.52|363.32|364.98|362.78|0
1642063160000|2022-01-13 08:39:20|365.16|362.96|364.98|362.78|365.16|362.96|364.98|362.78|0
1642063170000|2022-01-13 08:39:30|365.16|362.96|365.34|363.14|365.34|363.14|365.16|362.96|0
1642063180000|2022-01-13 08:39:40|365.16|362.96|365.16|362.96|365.16|362.96|365.16|362.96|0
1642063200000|2022-01-13 08:40:00|365.26|363.06|365.34|363.14|365.34|363.14|365.16|362.96|0
1642063210000|2022-01-13 08:40:10|365.16|362.96|365.16|362.96|365.34|363.14|365.16|362.96|0
1642063220000|2022-01-13 08:40:20|364.98|362.78|364.62|362.42|364.98|362.78|364.44|362.24|0
1642063230000|2022-01-13 08:40:30|364.72|362.52|364.72|362.52|364.8|362.6|364.62|362.42|0
1642063240000|2022-01-13 08:40:40|364.62|362.42|364.54|362.34|364.72|362.52|364.54|362.34|0
1642063250000|2022-01-13 08:40:50|364.62|362.42|364.44|362.24|364.72|362.52|364.44|362.24|0
1642063260000|2022-01-13 08:41:00|364.08|361.88|364.08|361.88|364.08|361.88|364|361.8|0
1642063270000|2022-01-13 08:41:10|364.26|362.06|364.26|362.06|364.26|362.06|364.26|362.06|0
1642063280000|2022-01-13 08:41:20|364.08|361.88|364.26|362.06|364.26|362.06|364.08|361.88|0
1642063290000|2022-01-13 08:41:30|364.62|362.42|364.72|362.52|364.72|362.52|364.62|362.42|0
1642063300000|2022-01-13 08:41:40|364.62|362.42|364.53|362.33|364.8|362.6|364.53|362.33|0
1642063310000|2022-01-13 08:41:50|364.44|362.24|364.44|362.24|364.44|362.24|364.26|362.06|0
1642063320000|2022-01-13 08:42:00|364.53|362.33|364.53|362.33|364.53|362.33|364.53|362.33|0
1642063330000|2022-01-13 08:42:10|364.62|362.42|364.62|362.42|364.62|362.42|364.62|362.42|0
1642063340000|2022-01-13 08:42:20|364.8|362.6|364.8|362.6|364.8|362.6|364.8|362.6|0
1642063350000|2022-01-13 08:42:30|364.89|362.69|364.8|362.6|364.89|362.69|364.8|362.6|0
1642063360000|2022-01-13 08:42:40|364.98|362.78|365.26|363.06|365.26|363.06|364.98|362.78|0
1642063370000|2022-01-13 08:42:50|365.34|363.14|365.34|363.14|365.34|363.14|365.16|362.96|0
1642063380000|2022-01-13 08:43:00|365.16|362.96|365.34|363.14|365.34|363.14|365.16|362.96|0
1642063400000|2022-01-13 08:43:20|365.44|363.24|365.52|363.32|365.52|363.32|365.44|363.24|0
1642063410000|2022-01-13 08:43:30|365.34|363.14|365.34|363.14|365.44|363.24|365.34|363.14|0
1642063420000|2022-01-13 08:43:40|365.16|362.96|365.16|362.96|365.16|362.96|365.16|362.96|0
1642063430000|2022-01-13 08:43:50|365.25|363.05|365.16|362.96|365.25|363.05|365.16|362.96|0
1642063440000|2022-01-13 08:44:00|365.25|363.05|364.98|362.78|365.25|363.05|364.98|362.78|0
1642063450000|2022-01-13 08:44:10|365.25|363.05|364.8|362.6|365.25|363.05|364.8|362.6|0
1642063460000|2022-01-13 08:44:20|364.98|362.78|364.62|362.42|364.98|362.78|364.62|362.42|0
1642063470000|2022-01-13 08:44:30|364.44|362.24|364.26|362.06|364.44|362.24|364.26|362.06|0
1642063490000|2022-01-13 08:44:50|364.08|361.88|364.26|362.06|364.26|362.06|364.08|361.88|0
1642063500000|2022-01-13 08:45:00|364.44|362.24|364.26|362.06|364.44|362.24|364.26|362.06|0
1642063510000|2022-01-13 08:45:10|364.08|361.88|364.08|361.88|364.08|361.88|364.08|361.88|0
1642063520000|2022-01-13 08:45:20|363.99|361.79|363.36|361.16|363.99|361.79|363.36|361.16|0
1642063530000|2022-01-13 08:45:30|363.54|361.34|363.63|361.43|363.63|361.43|363.54|361.34|0
1642063540000|2022-01-13 08:45:40|363.72|361.52|363.54|361.34|363.72|361.52|363.54|361.34|0
1642063550000|2022-01-13 08:45:50|363.45|361.25|363.36|361.16|363.45|361.25|363.36|361.16|0
1642063560000|2022-01-13 08:46:00|363.54|361.34|363.54|361.34|363.54|361.34|363.54|361.34|0
1642063570000|2022-01-13 08:46:10|363.63|361.43|363.9|361.7|363.9|361.7|363.63|361.43|0
1642063580000|2022-01-13 08:46:20|363.72|361.52|363.54|361.34|363.72|361.52|363.54|361.34|0
1642063590000|2022-01-13 08:46:30|363.63|361.43|363.72|361.52|363.72|361.52|363.54|361.34|0
1642063600000|2022-01-13 08:46:40|363.54|361.34|363.81|361.61|363.81|361.61|363.54|361.34|0
1642063610000|2022-01-13 08:46:50|363.72|361.52|363.54|361.34|363.72|361.52|363.54|361.34|0
1642063620000|2022-01-13 08:47:00|363.72|361.52|363.9|361.7|363.9|361.7|363.72|361.52|0
1642063630000|2022-01-13 08:47:10|363.72|361.52|363.54|361.34|363.72|361.52|363.54|361.34|0
1642063640000|2022-01-13 08:47:20|363.72|361.52|363.72|361.52|363.9|361.7|363.54|361.34|0
1642063650000|2022-01-13 08:47:30|363.81|361.61|363.72|361.52|363.81|361.61|363.54|361.34|0
1642063660000|2022-01-13 08:47:40|363.81|361.61|363.9|361.7|363.9|361.7|363.81|361.61|0
1642063670000|2022-01-13 08:47:50|363.99|361.79|363.99|361.79|363.99|361.79|363.99|361.79|0
1642063680000|2022-01-13 08:48:00|364.08|361.88|364.08|361.88|364.08|361.88|364.08|361.88|0
1642063700000|2022-01-13 08:48:20|363.9|361.7|363.9|361.7|363.9|361.7|363.72|361.52|0
1642063710000|2022-01-13 08:48:30|363.99|361.79|364.08|361.88|364.17|361.97|363.99|361.79|0
1642063720000|2022-01-13 08:48:40|364.44|362.24|364.44|362.24|364.44|362.24|364.44|362.24|0
1642063730000|2022-01-13 08:48:50|364.35|362.15|364.44|362.24|364.44|362.24|364.26|362.06|0
1642063740000|2022-01-13 08:49:00|364.62|362.42|364.62|362.42|364.62|362.42|364.62|362.42|0
1642063750000|2022-01-13 08:49:10|364.44|362.24|364.44|362.24|364.44|362.24|364.35|362.15|0
1642063760000|2022-01-13 08:49:20|364.62|362.42|364.62|362.42|364.62|362.42|364.62|362.42|0
1642063770000|2022-01-13 08:49:30|364.44|362.24|364.62|362.42|364.62|362.42|364.44|362.24|0
1642063780000|2022-01-13 08:49:40|364.8|362.6|364.8|362.6|364.98|362.78|364.8|362.6|0
1642063790000|2022-01-13 08:49:50|364.98|362.78|364.89|362.69|364.98|362.78|364.89|362.69|0
1642063800000|2022-01-13 08:50:00|364.62|362.42|364.8|362.6|364.8|362.6|364.62|362.42|0
1642063810000|2022-01-13 08:50:10|364.98|362.78|364.98|362.78|364.98|362.78|364.98|362.78|0
1642063820000|2022-01-13 08:50:20|365.16|362.96|364.98|362.78|365.16|362.96|364.98|362.78|0
1642063830000|2022-01-13 08:50:30|364.8|362.6|364.8|362.6|364.8|362.6|364.62|362.42|0
1642063850000|2022-01-13 08:50:50|364.98|362.78|365.07|362.87|365.07|362.87|364.98|362.78|0
1642063860000|2022-01-13 08:51:00|365.16|362.96|365.07|362.87|365.16|362.96|365.07|362.87|0
1642063870000|2022-01-13 08:51:10|365.25|363.05|365.34|363.14|365.34|363.14|365.25|363.05|0
1642063880000|2022-01-13 08:51:20|365.52|363.32|365.52|363.32|365.52|363.32|365.52|363.32|0
1642063890000|2022-01-13 08:51:30|365.34|363.14|365.34|363.14|365.52|363.32|365.34|363.14|0
1642063900000|2022-01-13 08:51:40|365.52|363.32|365.52|363.32|365.52|363.32|365.52|363.32|0
1642063910000|2022-01-13 08:51:50|365.7|363.5|365.88|363.68|365.88|363.68|365.7|363.5|0
1642063920000|2022-01-13 08:52:00|365.7|363.5|365.79|363.59|365.88|363.68|365.7|363.5|0
1642063930000|2022-01-13 08:52:10|365.88|363.68|365.52|363.32|365.88|363.68|365.52|363.32|0
1642063940000|2022-01-13 08:52:20|365.43|363.23|365.43|363.23|365.43|363.23|365.43|363.23|0
1642063950000|2022-01-13 08:52:30|365.34|363.14|365.34|363.14|365.34|363.14|365.16|362.96|0
1642063970000|2022-01-13 08:52:50|365.43|363.23|365.7|363.5|365.7|363.5|365.43|363.23|0
1642063980000|2022-01-13 08:53:00|365.61|363.41|365.88|363.68|365.88|363.68|365.61|363.41|0
1642063990000|2022-01-13 08:53:10|366.06|363.86|366.6|364.4|366.6|364.4|366.06|363.86|0
1642064000000|2022-01-13 08:53:20|366.42|364.22|366.42|364.22|366.42|364.22|366.42|364.22|0
1642064010000|2022-01-13 08:53:30|366.24|364.04|366.24|364.04|366.42|364.22|366.24|364.04|0
1642064020000|2022-01-13 08:53:40|366.15|363.95|366.06|363.86|366.24|364.04|366.06|363.86|0
1642064030000|2022-01-13 08:53:50|365.88|363.68|365.88|363.68|365.88|363.68|365.88|363.68|0
1642064040000|2022-01-13 08:54:00|366.06|363.86|366.06|363.86|366.06|363.86|366.06|363.86|0
1642064050000|2022-01-13 08:54:10|365.79|363.59|365.79|363.59|365.79|363.59|365.79|363.59|0
1642064060000|2022-01-13 08:54:20|365.88|363.68|366.06|363.86|366.06|363.86|365.88|363.68|0
1642064070000|2022-01-13 08:54:30|366.24|364.04|366.24|364.04|366.42|364.22|366.24|364.04|0
1642064080000|2022-01-13 08:54:40|366.42|364.22|366.33|364.13|366.42|364.22|366.33|364.13|0
1642064090000|2022-01-13 08:54:50|366.42|364.22|366.6|364.4|366.6|364.4|366.42|364.22|0
1642064100000|2022-01-13 08:55:00|366.78|364.58|366.6|364.4|366.78|364.58|366.6|364.4|0
1642064120000|2022-01-13 08:55:20|366.78|364.58|366.6|364.4|366.78|364.58|366.6|364.4|0
1642064140000|2022-01-13 08:55:40|366.78|364.58|366.6|364.4|366.78|364.58|366.6|364.4|0
1642064150000|2022-01-13 08:55:50|366.78|364.58|366.42|364.22|366.78|364.58|366.42|364.22|0
1642064160000|2022-01-13 08:56:00|366.24|364.04|366.24|364.04|366.42|364.22|366.24|364.04|0
1642064170000|2022-01-13 08:56:10|366.15|363.95|365.97|363.77|366.15|363.95|365.97|363.77|0
1642064180000|2022-01-13 08:56:20|366.06|363.86|365.88|363.68|366.06|363.86|365.88|363.68|0
1642064190000|2022-01-13 08:56:30|366.06|363.86|366.06|363.86|366.06|363.86|366.06|363.86|0
1642064200000|2022-01-13 08:56:40|365.97|363.77|365.88|363.68|366.06|363.86|365.88|363.68|0
1642064210000|2022-01-13 08:56:50|366.06|363.86|366.24|364.04|366.24|364.04|366.06|363.86|0
1642064220000|2022-01-13 08:57:00|366.33|364.13|366.33|364.13|366.33|364.13|366.33|364.13|0
1642064230000|2022-01-13 08:57:10|366.24|364.04|366.33|364.13|366.33|364.13|366.24|364.04|0
1642064240000|2022-01-13 08:57:20|366.42|364.22|366.42|364.22|366.42|364.22|366.42|364.22|0
1642064250000|2022-01-13 08:57:30|366.6|364.4|366.78|364.58|366.78|364.58|366.6|364.4|0
1642064260000|2022-01-13 08:57:40|366.6|364.4|366.78|364.58|366.78|364.58|366.6|364.4|0
1642064270000|2022-01-13 08:57:50|366.6|364.4|366.6|364.4|366.6|364.4|366.6|364.4|0
1642064280000|2022-01-13 08:58:00|366.87|364.67|366.96|364.76|366.96|364.76|366.87|364.67|0
1642064290000|2022-01-13 08:58:10|366.78|364.58|366.96|364.76|366.96|364.76|366.78|364.58|0
1642064300000|2022-01-13 08:58:20|366.78|364.58|366.78|364.58|366.78|364.58|366.78|364.58|0
1642064310000|2022-01-13 08:58:30|366.87|364.67|366.87|364.67|366.87|364.67|366.78|364.58|0
1642064320000|2022-01-13 08:58:40|366.78|364.58|366.78|364.58|366.78|364.58|366.78|364.58|0
1642064330000|2022-01-13 08:58:50|366.6|364.4|366.6|364.4|366.6|364.4|366.6|364.4|0
1642064340000|2022-01-13 08:59:00|366.78|364.58|366.78|364.58|366.78|364.58|366.78|364.58|0
1642064350000|2022-01-13 08:59:10|366.96|364.76|366.78|364.58|366.96|364.76|366.78|364.58|0
1642064360000|2022-01-13 08:59:20|366.69|364.49|366.78|364.58|366.78|364.58|366.69|364.49|0
1642064380000|2022-01-13 08:59:40|366.6|364.4|366.78|364.58|366.78|364.58|366.6|364.4|0
1642064390000|2022-01-13 08:59:50|366.6|364.4|366.6|364.4|366.6|364.4|366.6|364.4|0
1642064400000|2022-01-13 09:00:00|366.42|364.22|366.24|364.04|366.42|364.22|366.24|364.04|0
1642064410000|2022-01-13 09:00:10|366.06|363.86|366.06|363.86|366.15|363.95|366.06|363.86|0
1642064420000|2022-01-13 09:00:20|365.97|363.77|366.24|364.04|366.24|364.04|365.97|363.77|0
1642064430000|2022-01-13 09:00:30|366.42|364.22|366.6|364.4|366.6|364.4|366.42|364.22|0
1642064440000|2022-01-13 09:00:40|366.51|364.31|366.69|364.49|366.69|364.49|366.51|364.31|0
1642064450000|2022-01-13 09:00:50|366.78|364.58|366.96|364.76|366.96|364.76|366.78|364.58|0
1642064460000|2022-01-13 09:01:00|366.78|364.58|367.32|365.12|367.32|365.12|366.78|364.58|0
1642064470000|2022-01-13 09:01:10|367.5|365.3|367.32|365.12|367.5|365.3|367.14|364.94|0
1642064490000|2022-01-13 09:01:30|367.5|365.3|367.68|365.48|367.68|365.48|367.5|365.3|0
1642064500000|2022-01-13 09:01:40|367.5|365.3|367.32|365.12|367.5|365.3|367.32|365.12|0
1642064510000|2022-01-13 09:01:50|367.14|364.94|366.78|364.58|367.14|364.94|366.78|364.58|0
1642064520000|2022-01-13 09:02:00|366.96|364.76|367.14|364.94|367.14|364.94|366.96|364.76|0
1642064530000|2022-01-13 09:02:10|367.05|364.85|367.14|364.94|367.14|364.94|366.96|364.76|0
1642064540000|2022-01-13 09:02:20|366.96|364.76|366.96|364.76|366.96|364.76|366.96|364.76|0
1642064550000|2022-01-13 09:02:30|367.14|364.94|366.96|364.76|367.14|364.94|366.96|364.76|0
1642064560000|2022-01-13 09:02:40|366.6|364.4|366.78|364.58|366.78|364.58|366.6|364.4|0
1642064580000|2022-01-13 09:03:00|366.96|364.76|366.96|364.76|366.96|364.76|366.96|364.76|0
1642064600000|2022-01-13 09:03:20|367.14|364.94|367.14|364.94|367.14|364.94|367.14|364.94|0
1642064610000|2022-01-13 09:03:30|366.96|364.76|366.96|364.76|366.96|364.76|366.96|364.76|0
1642064630000|2022-01-13 09:03:50|367.14|364.94|366.96|364.76|367.14|364.94|366.96|364.76|0
1642064640000|2022-01-13 09:04:00|367.14|364.94|367.68|365.48|367.68|365.48|367.14|364.94|0
1642064650000|2022-01-13 09:04:10|367.86|365.66|367.86|365.66|367.86|365.66|367.86|365.66|0
1642064660000|2022-01-13 09:04:20|368.04|365.84|368.22|366.02|368.22|366.02|368.04|365.84|0
1642064670000|2022-01-13 09:04:30|368.41|366.21|368.59|366.39|368.59|366.39|368.41|366.21|0
1642064680000|2022-01-13 09:04:40|368.41|366.21|368.77|366.57|368.77|366.57|368.41|366.21|0
1642064690000|2022-01-13 09:04:50|368.41|366.21|368.22|366.02|368.5|366.3|368.22|366.02|0
1642064700000|2022-01-13 09:05:00|367.68|365.48|368.04|365.84|368.22|366.02|367.68|365.48|0
1642064710000|2022-01-13 09:05:10|367.96|365.76|367.86|365.66|367.96|365.76|367.86|365.66|0
1642064720000|2022-01-13 09:05:20|368.04|365.84|367.78|365.58|368.04|365.84|367.68|365.48|0
1642064730000|2022-01-13 09:05:30|367.68|365.48|368.04|365.84|368.04|365.84|367.68|365.48|0
1642064740000|2022-01-13 09:05:40|367.96|365.76|367.86|365.66|367.96|365.76|367.86|365.66|0
1642064750000|2022-01-13 09:05:50|367.68|365.48|367.86|365.66|367.86|365.66|367.68|365.48|0
1642064760000|2022-01-13 09:06:00|368.04|365.84|367.86|365.66|368.04|365.84|367.86|365.66|0
1642064770000|2022-01-13 09:06:10|367.68|365.48|367.68|365.48|367.68|365.48|367.68|365.48|0
1642064780000|2022-01-13 09:06:20|367.86|365.66|367.86|365.66|367.86|365.66|367.86|365.66|0
1642064790000|2022-01-13 09:06:30|367.96|365.76|367.86|365.66|367.96|365.76|367.86|365.66|0
1642064800000|2022-01-13 09:06:40|368.04|365.84|367.96|365.76|368.04|365.84|367.96|365.76|0
1642064810000|2022-01-13 09:06:50|368.04|365.84|367.77|365.57|368.04|365.84|367.77|365.57|0
1642064820000|2022-01-13 09:07:00|367.86|365.66|367.96|365.76|368.22|366.02|367.86|365.66|0
1642064830000|2022-01-13 09:07:10|367.86|365.66|368.22|366.02|368.22|366.02|367.86|365.66|0
1642064840000|2022-01-13 09:07:20|368.04|365.84|367.86|365.66|368.04|365.84|367.86|365.66|0
1642064850000|2022-01-13 09:07:30|367.59|365.39|367.5|365.3|367.59|365.39|367.5|365.3|0
1642064860000|2022-01-13 09:07:40|367.32|365.12|367.32|365.12|367.41|365.21|367.32|365.12|0
1642064870000|2022-01-13 09:07:50|367.14|364.94|367.14|364.94|367.14|364.94|367.14|364.94|0
1642064880000|2022-01-13 09:08:00|366.96|364.76|366.96|364.76|366.96|364.76|366.96|364.76|0
1642064890000|2022-01-13 09:08:10|366.78|364.58|366.78|364.58|366.78|364.58|366.78|364.58|0
1642064910000|2022-01-13 09:08:30|366.96|364.76|367.14|364.94|367.32|365.12|366.96|364.76|0
1642064920000|2022-01-13 09:08:40|367.32|365.12|367.59|365.39|367.68|365.48|367.32|365.12|0
1642064930000|2022-01-13 09:08:50|367.68|365.48|367.68|365.48|367.68|365.48|367.68|365.48|0
1642064940000|2022-01-13 09:09:00|367.59|365.39|367.32|365.12|367.59|365.39|367.32|365.12|0
1642064950000|2022-01-13 09:09:10|367.41|365.21|367.32|365.12|367.41|365.21|367.32|365.12|0
1642064960000|2022-01-13 09:09:20|367.41|365.21|366.96|364.76|367.41|365.21|366.96|364.76|0
1642064970000|2022-01-13 09:09:30|366.87|364.67|366.78|364.58|366.87|364.67|366.78|364.58|0
1642064980000|2022-01-13 09:09:40|366.96|364.76|366.87|364.67|366.96|364.76|366.87|364.67|0
1642064990000|2022-01-13 09:09:50|366.96|364.76|367.05|364.85|367.05|364.85|366.96|364.76|0
1642065000000|2022-01-13 09:10:00|367.59|365.39|367.59|365.39|367.59|365.39|367.59|365.39|0
1642065010000|2022-01-13 09:10:10|367.5|365.3|367.41|365.21|367.5|365.3|367.41|365.21|0
1642065020000|2022-01-13 09:10:20|367.5|365.3|367.5|365.3|367.5|365.3|367.5|365.3|0
1642065030000|2022-01-13 09:10:30|367.68|365.48|367.68|365.48|367.68|365.48|367.68|365.48|0
1642065040000|2022-01-13 09:10:40|367.59|365.39|367.59|365.39|367.59|365.39|367.59|365.39|0
1642065050000|2022-01-13 09:10:50|367.5|365.3|367.86|365.66|367.86|365.66|367.5|365.3|0
1642065060000|2022-01-13 09:11:00|367.68|365.48|367.68|365.48|367.77|365.57|367.68|365.48|0
1642065070000|2022-01-13 09:11:10|367.86|365.66|368.04|365.84|368.04|365.84|367.86|365.66|0
1642065080000|2022-01-13 09:11:20|368.22|366.02|368.4|366.2|368.4|366.2|368.22|366.02|0
1642065090000|2022-01-13 09:11:30|368.22|366.02|368.04|365.84|368.22|366.02|368.04|365.84|0
1642065100000|2022-01-13 09:11:40|367.95|365.75|368.04|365.84|368.04|365.84|367.95|365.75|0
1642065120000|2022-01-13 09:12:00|367.95|365.75|367.86|365.66|368.04|365.84|367.86|365.66|0
1642065130000|2022-01-13 09:12:10|367.68|365.48|367.5|365.3|367.68|365.48|367.5|365.3|0
1642065140000|2022-01-13 09:12:20|367.68|365.48|367.5|365.3|367.68|365.48|367.5|365.3|0
1642065150000|2022-01-13 09:12:30|367.68|365.48|367.77|365.57|367.77|365.57|367.68|365.48|0
1642065160000|2022-01-13 09:12:40|367.68|365.48|367.68|365.48|367.68|365.48|367.5|365.3|0
1642065170000|2022-01-13 09:12:50|367.5|365.3|367.5|365.3|367.59|365.39|367.5|365.3|0
1642065180000|2022-01-13 09:13:00|367.59|365.39|367.32|365.12|367.59|365.39|367.23|365.03|0
1642065200000|2022-01-13 09:13:20|367.5|365.3|367.32|365.12|367.5|365.3|367.32|365.12|0
1642065210000|2022-01-13 09:13:30|367.5|365.3|367.68|365.48|367.68|365.48|367.5|365.3|0
1642065220000|2022-01-13 09:13:40|367.5|365.3|367.5|365.3|367.5|365.3|367.5|365.3|0
1642065230000|2022-01-13 09:13:50|367.59|365.39|367.5|365.3|367.59|365.39|367.5|365.3|0
1642065240000|2022-01-13 09:14:00|367.68|365.48|368.13|365.93|368.13|365.93|367.68|365.48|0
1642065250000|2022-01-13 09:14:10|368.04|365.84|368.13|365.93|368.13|365.93|368.04|365.84|0
1642065260000|2022-01-13 09:14:20|368.22|366.02|368.4|366.2|368.4|366.2|368.22|366.02|0
1642065270000|2022-01-13 09:14:30|368.58|366.38|368.4|366.2|368.58|366.38|368.22|366.02|0
1642065280000|2022-01-13 09:14:40|368.22|366.02|368.4|366.2|368.4|366.2|368.22|366.02|0
1642065290000|2022-01-13 09:14:50|368.22|366.02|368.31|366.11|368.31|366.11|368.22|366.02|0
1642065300000|2022-01-13 09:15:00|368.95|366.75|368.95|366.75|368.95|366.75|368.95|366.75|0
1642065310000|2022-01-13 09:15:10|369.13|366.93|368.94|366.74|369.13|366.93|368.94|366.74|0
1642065320000|2022-01-13 09:15:20|369.13|366.93|368.94|366.74|369.13|366.93|368.94|366.74|0
1642065330000|2022-01-13 09:15:30|368.76|366.56|368.94|366.74|368.94|366.74|368.76|366.56|0
1642065350000|2022-01-13 09:15:50|368.86|366.66|369.13|366.93|369.13|366.93|368.86|366.66|0
1642065360000|2022-01-13 09:16:00|368.94|366.74|369.31|367.11|369.31|367.11|368.94|366.74|0
1642065370000|2022-01-13 09:16:10|369.13|366.93|368.94|366.74|369.13|366.93|368.94|366.74|0
1642065380000|2022-01-13 09:16:20|368.76|366.56|368.76|366.56|368.76|366.56|368.58|366.38|0
1642065390000|2022-01-13 09:16:30|368.86|366.66|368.86|366.66|368.86|366.66|368.86|366.66|0
1642065400000|2022-01-13 09:16:40|368.76|366.56|368.58|366.38|368.76|366.56|368.4|366.2|0
1642065410000|2022-01-13 09:16:50|368.94|366.74|369.13|366.93|369.13|366.93|368.94|366.74|0
1642065420000|2022-01-13 09:17:00|369.31|367.11|369.13|366.93|369.31|367.11|369.13|366.93|0
1642065430000|2022-01-13 09:17:10|368.94|366.74|369.31|367.11|369.31|367.11|368.94|366.74|0
1642065440000|2022-01-13 09:17:20|369.22|367.02|368.94|366.74|369.22|367.02|368.94|366.74|0
1642065450000|2022-01-13 09:17:30|369.13|366.93|369.13|366.93|369.13|366.93|369.04|366.84|0
1642065460000|2022-01-13 09:17:40|368.94|366.74|368.76|366.56|368.94|366.74|368.76|366.56|0
1642065470000|2022-01-13 09:17:50|368.68|366.48|368.76|366.56|368.86|366.66|368.68|366.48|0
1642065480000|2022-01-13 09:18:00|368.94|366.74|368.76|366.56|368.94|366.74|368.76|366.56|0
1642065490000|2022-01-13 09:18:10|368.86|366.66|368.86|366.66|368.94|366.74|368.86|366.66|0
1642065500000|2022-01-13 09:18:20|369.13|366.93|369.13|366.93|369.13|366.93|369.13|366.93|0
1642065510000|2022-01-13 09:18:30|369.22|367.02|369.22|367.02|369.31|367.11|369.22|367.02|0
1642065520000|2022-01-13 09:18:40|369.13|366.93|369.31|367.11|369.31|367.11|369.13|366.93|0
1642065530000|2022-01-13 09:18:50|369.12|366.92|369.12|366.92|369.12|366.92|369.12|366.92|0
1642065540000|2022-01-13 09:19:00|369.31|367.11|369.12|366.92|369.31|367.11|369.12|366.92|0
1642065560000|2022-01-13 09:19:20|368.94|366.74|368.94|366.74|368.94|366.74|368.94|366.74|0
1642065570000|2022-01-13 09:19:30|368.76|366.56|368.76|366.56|368.76|366.56|368.76|366.56|0
1642065580000|2022-01-13 09:19:40|368.58|366.38|368.4|366.2|368.58|366.38|368.4|366.2|0
1642065590000|2022-01-13 09:19:50|368.22|366.02|368.04|365.84|368.22|366.02|368.04|365.84|0
1642065600000|2022-01-13 09:20:00|368.22|366.02|368.04|365.84|368.22|366.02|368.04|365.84|0
1642065610000|2022-01-13 09:20:10|367.95|365.75|368.04|365.84|368.04|365.84|367.95|365.75|0
1642065620000|2022-01-13 09:20:20|367.95|365.75|367.68|365.48|367.95|365.75|367.68|365.48|0
1642065630000|2022-01-13 09:20:30|367.59|365.39|367.59|365.39|367.59|365.39|367.5|365.3|0
1642065640000|2022-01-13 09:20:40|367.5|365.3|367.5|365.3|367.68|365.48|367.5|365.3|0
1642065650000|2022-01-13 09:20:50|367.41|365.21|367.31|365.11|367.41|365.21|367.13|364.93|0
1642065660000|2022-01-13 09:21:00|367.5|365.3|367.31|365.11|367.5|365.3|367.31|365.11|0
1642065670000|2022-01-13 09:21:10|367.5|365.3|367.13|364.93|367.5|365.3|367.13|364.93|0
1642065680000|2022-01-13 09:21:20|367.31|365.11|367.23|365.03|367.31|365.11|367.13|364.93|0
1642065690000|2022-01-13 09:21:30|367.31|365.11|367.31|365.11|367.31|365.11|367.31|365.11|0
1642065700000|2022-01-13 09:21:40|367.13|364.93|367.13|364.93|367.13|364.93|367.13|364.93|0
1642065710000|2022-01-13 09:21:50|366.95|364.75|366.95|364.75|367.05|364.85|366.95|364.75|0
1642065720000|2022-01-13 09:22:00|366.77|364.57|366.95|364.75|366.95|364.75|366.77|364.57|0
1642065740000|2022-01-13 09:22:20|367.13|364.93|367.05|364.85|367.13|364.93|367.05|364.85|0
1642065750000|2022-01-13 09:22:30|367.13|364.93|367.13|364.93|367.31|365.11|367.13|364.93|0
1642065760000|2022-01-13 09:22:40|366.95|364.75|366.95|364.75|366.95|364.75|366.95|364.75|0
1642065770000|2022-01-13 09:22:50|366.77|364.57|366.95|364.75|366.95|364.75|366.77|364.57|0
1642065780000|2022-01-13 09:23:00|367.13|364.93|366.95|364.75|367.13|364.93|366.95|364.75|0
1642065790000|2022-01-13 09:23:10|367.13|364.93|367.13|364.93|367.13|364.93|366.95|364.75|0
1642065800000|2022-01-13 09:23:20|367.31|365.11|367.31|365.11|367.31|365.11|367.31|365.11|0
1642065810000|2022-01-13 09:23:30|367.13|364.93|367.13|364.93|367.13|364.93|367.13|364.93|0
1642065830000|2022-01-13 09:23:50|366.95|364.75|366.95|364.75|366.95|364.75|366.95|364.75|0
1642065840000|2022-01-13 09:24:00|366.77|364.57|366.77|364.57|366.95|364.75|366.77|364.57|0
1642065850000|2022-01-13 09:24:10|366.87|364.67|366.95|364.75|366.95|364.75|366.87|364.67|0
1642065860000|2022-01-13 09:24:20|366.77|364.57|366.77|364.57|366.77|364.57|366.77|364.57|0
1642065870000|2022-01-13 09:24:30|366.95|364.75|367.13|364.93|367.13|364.93|366.95|364.75|0
1642065880000|2022-01-13 09:24:40|366.95|364.75|367.13|364.93|367.13|364.93|366.95|364.75|0
1642065900000|2022-01-13 09:25:00|367.23|365.03|367.31|365.11|367.31|365.11|367.13|364.93|0
1642065910000|2022-01-13 09:25:10|367.13|364.93|366.95|364.75|367.13|364.93|366.95|364.75|0
1642065920000|2022-01-13 09:25:20|367.13|364.93|366.95|364.75|367.13|364.93|366.95|364.75|0
1642065940000|2022-01-13 09:25:40|366.77|364.57|366.59|364.39|366.77|364.57|366.59|364.39|0
1642065950000|2022-01-13 09:25:50|366.68|364.48|367.05|364.85|367.05|364.85|366.68|364.48|0
1642065960000|2022-01-13 09:26:00|367.13|364.93|366.95|364.75|367.13|364.93|366.95|364.75|0
1642065980000|2022-01-13 09:26:20|367.13|364.93|367.23|365.03|367.23|365.03|367.13|364.93|0
1642065990000|2022-01-13 09:26:30|367.49|365.29|367.31|365.11|367.49|365.29|367.31|365.11|0
1642066010000|2022-01-13 09:26:50|367.23|365.03|367.23|365.03|367.23|365.03|367.23|365.03|0
1642066020000|2022-01-13 09:27:00|367.13|364.93|367.23|365.03|367.31|365.11|367.13|364.93|0
1642066030000|2022-01-13 09:27:10|367.31|365.11|367.13|364.93|367.31|365.11|367.13|364.93|0
1642066040000|2022-01-13 09:27:20|367.23|365.03|366.95|364.75|367.23|365.03|366.95|364.75|0
1642066050000|2022-01-13 09:27:30|366.77|364.57|366.59|364.39|366.77|364.57|366.59|364.39|0
1642066060000|2022-01-13 09:27:40|366.68|364.48|366.68|364.48|366.77|364.57|366.68|364.48|0
1642066070000|2022-01-13 09:27:50|366.77|364.57|366.77|364.57|366.77|364.57|366.77|364.57|0
1642066080000|2022-01-13 09:28:00|366.95|364.75|366.86|364.66|366.95|364.75|366.86|364.66|0
1642066090000|2022-01-13 09:28:10|366.77|364.57|366.86|364.66|366.86|364.66|366.77|364.57|0
1642066100000|2022-01-13 09:28:20|366.95|364.75|366.77|364.57|366.95|364.75|366.77|364.57|0
1642066120000|2022-01-13 09:28:40|366.59|364.39|366.41|364.21|366.59|364.39|366.41|364.21|0
1642066130000|2022-01-13 09:28:50|366.23|364.03|366.5|364.3|366.5|364.3|366.23|364.03|0
1642066140000|2022-01-13 09:29:00|366.41|364.21|366.23|364.03|366.41|364.21|366.23|364.03|0
1642066150000|2022-01-13 09:29:10|366.05|363.85|366.23|364.03|366.23|364.03|366.05|363.85|0
1642066170000|2022-01-13 09:29:30|366.41|364.21|366.41|364.21|366.41|364.21|366.41|364.21|0
1642066190000|2022-01-13 09:29:50|366.23|364.03|366.23|364.03|366.23|364.03|366.23|364.03|0
1642066200000|2022-01-13 09:30:00|366.14|363.94|366.23|364.03|366.32|364.12|366.14|363.94|0
1642066220000|2022-01-13 09:30:20|366.14|363.94|366.05|363.85|366.23|364.03|366.05|363.85|0
1642066240000|2022-01-13 09:30:40|366.23|364.03|366.14|363.94|366.23|364.03|366.14|363.94|0
1642066250000|2022-01-13 09:30:50|366.05|363.85|366.23|364.03|366.23|364.03|366.05|363.85|0
1642066260000|2022-01-13 09:31:00|366.32|364.12|366.32|364.12|366.32|364.12|366.32|364.12|0
1642066270000|2022-01-13 09:31:10|366.41|364.21|366.32|364.12|366.41|364.21|366.32|364.12|0
1642066280000|2022-01-13 09:31:20|366.23|364.03|366.23|364.03|366.23|364.03|366.23|364.03|0
1642066300000|2022-01-13 09:31:40|366.41|364.21|366.23|364.03|366.41|364.21|366.23|364.03|0
1642066310000|2022-01-13 09:31:50|366.05|363.85|366.14|363.94|366.14|363.94|366.05|363.85|0
1642066320000|2022-01-13 09:32:00|366.23|364.03|366.05|363.85|366.23|364.03|366.05|363.85|0
1642066330000|2022-01-13 09:32:10|366.14|363.94|366.05|363.85|366.23|364.03|366.05|363.85|0
1642066340000|2022-01-13 09:32:20|366.14|363.94|365.69|363.49|366.14|363.94|365.69|363.49|0
1642066350000|2022-01-13 09:32:30|365.87|363.67|365.69|363.49|365.87|363.67|365.69|363.49|0
1642066360000|2022-01-13 09:32:40|365.87|363.67|366.05|363.85|366.14|363.94|365.87|363.67|0
1642066380000|2022-01-13 09:33:00|365.96|363.76|365.96|363.76|365.96|363.76|365.96|363.76|0
1642066390000|2022-01-13 09:33:10|366.05|363.85|366.41|364.21|366.41|364.21|366.05|363.85|0
1642066400000|2022-01-13 09:33:20|366.32|364.12|366.23|364.03|366.32|364.12|366.23|364.03|0
1642066410000|2022-01-13 09:33:30|366.14|363.94|366.05|363.85|366.14|363.94|366.05|363.85|0
1642066420000|2022-01-13 09:33:40|366.14|363.94|366.23|364.03|366.23|364.03|366.14|363.94|0
1642066450000|2022-01-13 09:34:10|366.05|363.85|366.05|363.85|366.05|363.85|366.05|363.85|0
1642066460000|2022-01-13 09:34:20|366.23|364.03|365.96|363.76|366.23|364.03|365.96|363.76|0
1642066470000|2022-01-13 09:34:30|366.05|363.85|366.05|363.85|366.05|363.85|365.87|363.67|0
1642066480000|2022-01-13 09:34:40|365.96|363.76|365.87|363.67|365.96|363.76|365.68|363.48|0
1642066490000|2022-01-13 09:34:50|365.96|363.76|365.96|363.76|365.96|363.76|365.96|363.76|0
1642066500000|2022-01-13 09:35:00|366.14|363.94|366.05|363.85|366.14|363.94|366.05|363.85|0
1642066510000|2022-01-13 09:35:10|365.96|363.76|366.05|363.85|366.05|363.85|365.96|363.76|0
1642066530000|2022-01-13 09:35:30|365.86|363.66|365.86|363.66|365.96|363.76|365.86|363.66|0
1642066540000|2022-01-13 09:35:40|366.05|363.85|365.86|363.66|366.05|363.85|365.86|363.66|0
1642066550000|2022-01-13 09:35:50|365.96|363.76|365.86|363.66|365.96|363.76|365.86|363.66|0
1642066560000|2022-01-13 09:36:00|365.68|363.48|365.68|363.48|365.68|363.48|365.68|363.48|0
1642066570000|2022-01-13 09:36:10|365.6|363.4|365.6|363.4|365.6|363.4|365.6|363.4|0
1642066580000|2022-01-13 09:36:20|365.68|363.48|365.6|363.4|365.68|363.48|365.5|363.3|0
1642066590000|2022-01-13 09:36:30|365.5|363.3|365.68|363.48|365.68|363.48|365.5|363.3|0
1642066600000|2022-01-13 09:36:40|365.5|363.3|365.78|363.58|365.78|363.58|365.5|363.3|0
1642066610000|2022-01-13 09:36:50|365.68|363.48|365.68|363.48|365.78|363.58|365.68|363.48|0
1642066620000|2022-01-13 09:37:00|365.86|363.66|365.86|363.66|365.86|363.66|365.86|363.66|0
1642066630000|2022-01-13 09:37:10|365.78|363.58|365.68|363.48|365.78|363.58|365.68|363.48|0
1642066640000|2022-01-13 09:37:20|365.86|363.66|365.78|363.58|365.86|363.66|365.78|363.58|0
1642066650000|2022-01-13 09:37:30|365.86|363.66|365.78|363.58|365.86|363.66|365.68|363.48|0
1642066660000|2022-01-13 09:37:40|365.86|363.66|365.86|363.66|365.86|363.66|365.86|363.66|0
1642066670000|2022-01-13 09:37:50|366.04|363.84|366.14|363.94|366.14|363.94|366.04|363.84|0
1642066680000|2022-01-13 09:38:00|366.32|364.12|366.22|364.02|366.32|364.12|366.22|364.02|0
1642066700000|2022-01-13 09:38:20|366.14|363.94|366.14|363.94|366.14|363.94|366.14|363.94|0
1642066710000|2022-01-13 09:38:30|366.22|364.02|366.04|363.84|366.22|364.02|366.04|363.84|0
1642066720000|2022-01-13 09:38:40|366.22|364.02|366.22|364.02|366.22|364.02|366.04|363.84|0
1642066730000|2022-01-13 09:38:50|366.04|363.84|366.04|363.84|366.04|363.84|366.04|363.84|0
1642066740000|2022-01-13 09:39:00|366.22|364.02|366.04|363.84|366.22|364.02|366.04|363.84|0
1642066750000|2022-01-13 09:39:10|365.86|363.66|365.96|363.76|365.96|363.76|365.86|363.66|0
1642066760000|2022-01-13 09:39:20|365.86|363.66|365.68|363.48|365.96|363.76|365.68|363.48|0
1642066770000|2022-01-13 09:39:30|365.6|363.4|365.5|363.3|365.68|363.48|365.5|363.3|0
1642066780000|2022-01-13 09:39:40|365.6|363.4|365.6|363.4|365.6|363.4|365.6|363.4|0
1642066790000|2022-01-13 09:39:50|365.68|363.48|365.68|363.48|365.68|363.48|365.68|363.48|0
1642066830000|2022-01-13 09:40:30|365.86|363.66|365.68|363.48|365.86|363.66|365.68|363.48|0
1642066840000|2022-01-13 09:40:40|365.86|363.66|365.86|363.66|365.86|363.66|365.86|363.66|0
1642066850000|2022-01-13 09:40:50|365.78|363.58|365.86|363.66|365.86|363.66|365.78|363.58|0
1642066860000|2022-01-13 09:41:00|365.78|363.58|365.68|363.48|365.78|363.58|365.68|363.48|0
1642066880000|2022-01-13 09:41:20|365.86|363.66|365.86|363.66|365.86|363.66|365.86|363.66|0
1642066890000|2022-01-13 09:41:30|366.04|363.84|365.86|363.66|366.04|363.84|365.86|363.66|0
1642066900000|2022-01-13 09:41:40|366.04|363.84|366.04|363.84|366.04|363.84|366.04|363.84|0
1642066910000|2022-01-13 09:41:50|365.96|363.76|365.96|363.76|365.96|363.76|365.96|363.76|0
1642066920000|2022-01-13 09:42:00|366.22|364.02|366.04|363.84|366.22|364.02|366.04|363.84|0
1642066930000|2022-01-13 09:42:10|365.86|363.66|365.68|363.48|365.86|363.66|365.68|363.48|0
1642066940000|2022-01-13 09:42:20|365.86|363.66|365.86|363.66|365.86|363.66|365.86|363.66|0
1642066970000|2022-01-13 09:42:50|366.04|363.84|366.04|363.84|366.04|363.84|366.04|363.84|0
1642066980000|2022-01-13 09:43:00|365.96|363.76|365.96|363.76|365.96|363.76|365.96|363.76|0
1642066990000|2022-01-13 09:43:10|365.78|363.58|365.78|363.58|365.86|363.66|365.78|363.58|0
1642067000000|2022-01-13 09:43:20|365.86|363.66|365.68|363.48|365.86|363.66|365.68|363.48|0
1642067010000|2022-01-13 09:43:30|365.6|363.4|365.86|363.66|365.86|363.66|365.5|363.3|0
1642067020000|2022-01-13 09:43:40|365.68|363.48|365.68|363.48|365.68|363.48|365.68|363.48|0
1642067030000|2022-01-13 09:43:50|365.5|363.3|365.5|363.3|365.5|363.3|365.5|363.3|0
1642067040000|2022-01-13 09:44:00|365.32|363.12|365.5|363.3|365.5|363.3|365.32|363.12|0
1642067050000|2022-01-13 09:44:10|365.32|363.12|365.32|363.12|365.32|363.12|365.23|363.03|0
1642067060000|2022-01-13 09:44:20|365.14|362.94|365.32|363.12|365.32|363.12|365.14|362.94|0
1642067090000|2022-01-13 09:44:50|365.5|363.3|365.59|363.39|365.59|363.39|365.5|363.3|0
1642067100000|2022-01-13 09:45:00|365.5|363.3|365.68|363.48|365.68|363.48|365.5|363.3|0
1642067110000|2022-01-13 09:45:10|365.5|363.3|365.5|363.3|365.68|363.48|365.5|363.3|0
1642067120000|2022-01-13 09:45:20|365.59|363.39|365.5|363.3|365.68|363.48|365.5|363.3|0
1642067130000|2022-01-13 09:45:30|365.68|363.48|365.68|363.48|365.68|363.48|365.59|363.39|0
1642067140000|2022-01-13 09:45:40|365.86|363.66|365.86|363.66|366.04|363.84|365.86|363.66|0
1642067150000|2022-01-13 09:45:50|365.68|363.48|365.68|363.48|365.86|363.66|365.68|363.48|0
1642067160000|2022-01-13 09:46:00|365.86|363.66|365.68|363.48|365.86|363.66|365.68|363.48|0
1642067180000|2022-01-13 09:46:20|365.59|363.39|365.59|363.39|365.59|363.39|365.59|363.39|0
1642067190000|2022-01-13 09:46:30|365.5|363.3|365.86|363.66|365.86|363.66|365.5|363.3|0
1642067200000|2022-01-13 09:46:40|365.95|363.75|365.95|363.75|365.95|363.75|365.95|363.75|0
1642067210000|2022-01-13 09:46:50|366.04|363.84|366.04|363.84|366.04|363.84|365.95|363.75|0
1642067220000|2022-01-13 09:47:00|366.22|364.02|366.04|363.84|366.22|364.02|366.04|363.84|0
1642067230000|2022-01-13 09:47:10|366.22|364.02|366.04|363.84|366.22|364.02|366.04|363.84|0
1642067240000|2022-01-13 09:47:20|366.22|364.02|366.4|364.2|366.58|364.38|366.22|364.02|0
1642067250000|2022-01-13 09:47:30|366.22|364.02|366.22|364.02|366.22|364.02|366.22|364.02|0
1642067270000|2022-01-13 09:47:50|366.04|363.84|366.04|363.84|366.04|363.84|366.04|363.84|0
1642067280000|2022-01-13 09:48:00|366.4|364.2|366.4|364.2|366.4|364.2|366.4|364.2|0
1642067290000|2022-01-13 09:48:10|366.22|364.02|366.22|364.02|366.22|364.02|366.22|364.02|0
1642067300000|2022-01-13 09:48:20|366.13|363.93|366.13|363.93|366.13|363.93|366.13|363.93|0
1642067310000|2022-01-13 09:48:30|366.22|364.02|366.22|364.02|366.22|364.02|366.04|363.84|0
1642067330000|2022-01-13 09:48:50|366.4|364.2|366.22|364.02|366.4|364.2|366.22|364.02|0
1642067350000|2022-01-13 09:49:10|366.58|364.38|366.76|364.56|366.94|364.74|366.58|364.38|0
1642067360000|2022-01-13 09:49:20|366.94|364.74|366.76|364.56|366.94|364.74|366.76|364.56|0
1642067380000|2022-01-13 09:49:40|366.58|364.38|366.68|364.48|366.68|364.48|366.58|364.38|0
1642067390000|2022-01-13 09:49:50|366.76|364.56|366.76|364.56|366.76|364.56|366.76|364.56|0
1642067400000|2022-01-13 09:50:00|367.12|364.92|367.12|364.92|367.12|364.92|366.94|364.74|0
1642067410000|2022-01-13 09:50:10|366.94|364.74|367.12|364.92|367.12|364.92|366.94|364.74|0
1642067420000|2022-01-13 09:50:20|366.94|364.74|366.94|364.74|366.94|364.74|366.94|364.74|0
1642067430000|2022-01-13 09:50:30|367.12|364.92|366.94|364.74|367.12|364.92|366.94|364.74|0
1642067440000|2022-01-13 09:50:40|367.04|364.84|367.12|364.92|367.12|364.92|367.04|364.84|0
1642067460000|2022-01-13 09:51:00|366.94|364.74|366.94|364.74|366.94|364.74|366.94|364.74|0
1642067470000|2022-01-13 09:51:10|367.12|364.92|366.94|364.74|367.12|364.92|366.94|364.74|0
1642067490000|2022-01-13 09:51:30|367.12|364.92|367.12|364.92|367.12|364.92|367.12|364.92|0
1642067500000|2022-01-13 09:51:40|366.94|364.74|366.94|364.74|366.94|364.74|366.94|364.74|0
1642067530000|2022-01-13 09:52:10|366.4|364.2|366.4|364.2|366.4|364.2|366.22|364.02|0
1642067540000|2022-01-13 09:52:20|366.31|364.11|366.22|364.02|366.31|364.11|366.22|364.02|0
1642067570000|2022-01-13 09:52:50|366.04|363.84|366.04|363.84|366.04|363.84|366.04|363.84|0
1642067580000|2022-01-13 09:53:00|365.86|363.66|366.04|363.84|366.04|363.84|365.86|363.66|0
1642067590000|2022-01-13 09:53:10|365.95|363.75|365.86|363.66|365.95|363.75|365.86|363.66|0
1642067610000|2022-01-13 09:53:30|365.68|363.48|365.68|363.48|365.68|363.48|365.68|363.48|0
1642067630000|2022-01-13 09:53:50|365.5|363.3|365.5|363.3|365.5|363.3|365.32|363.12|0
1642067650000|2022-01-13 09:54:10|365.68|363.48|365.68|363.48|365.68|363.48|365.68|363.48|0
1642067660000|2022-01-13 09:54:20|365.86|363.66|365.86|363.66|365.86|363.66|365.86|363.66|0
1642067670000|2022-01-13 09:54:30|366.04|363.84|366.04|363.84|366.04|363.84|366.04|363.84|0
1642067680000|2022-01-13 09:54:40|365.95|363.75|366.04|363.84|366.04|363.84|365.86|363.66|0
1642067690000|2022-01-13 09:54:50|365.86|363.66|365.95|363.75|366.04|363.84|365.86|363.66|0
1642067700000|2022-01-13 09:55:00|366.04|363.84|366.04|363.84|366.04|363.84|366.04|363.84|0
1642067710000|2022-01-13 09:55:10|365.95|363.75|366.04|363.84|366.04|363.84|365.95|363.75|0
1642067720000|2022-01-13 09:55:20|365.95|363.75|366.22|364.02|366.22|364.02|365.95|363.75|0
1642067730000|2022-01-13 09:55:30|366.4|364.2|366.22|364.02|366.4|364.2|366.22|364.02|0
1642067750000|2022-01-13 09:55:50|366.13|363.93|366.04|363.84|366.13|363.93|366.04|363.84|0
1642067760000|2022-01-13 09:56:00|366.22|364.02|366.22|364.02|366.22|364.02|366.22|364.02|0
1642067770000|2022-01-13 09:56:10|366.4|364.2|366.58|364.38|366.58|364.38|366.4|364.2|0
1642067780000|2022-01-13 09:56:20|366.49|364.29|366.22|364.02|366.49|364.29|366.22|364.02|0
1642067800000|2022-01-13 09:56:40|366.04|363.84|366.04|363.84|366.04|363.84|365.86|363.66|0
1642067810000|2022-01-13 09:56:50|365.95|363.75|365.95|363.75|366.04|363.84|365.95|363.75|0
1642067820000|2022-01-13 09:57:00|365.86|363.66|365.86|363.66|365.86|363.66|365.86|363.66|0
1642067830000|2022-01-13 09:57:10|365.95|363.75|365.86|363.66|365.95|363.75|365.86|363.66|0
1642067870000|2022-01-13 09:57:50|366.04|363.84|366.04|363.84|366.04|363.84|366.04|363.84|0
1642067910000|2022-01-13 09:58:30|365.95|363.75|365.95|363.75|366.04|363.84|365.86|363.66|0
1642067920000|2022-01-13 09:58:40|366.04|363.84|365.95|363.75|366.04|363.84|365.95|363.75|0
1642067930000|2022-01-13 09:58:50|365.86|363.66|365.86|363.66|365.95|363.75|365.86|363.66|0
1642067940000|2022-01-13 09:59:00|366.04|363.84|365.95|363.75|366.04|363.84|365.86|363.66|0
1642067950000|2022-01-13 09:59:10|365.86|363.66|365.86|363.66|365.86|363.66|365.86|363.66|0
1642067960000|2022-01-13 09:59:20|366.04|363.84|366.04|363.84|366.04|363.84|366.04|363.84|0
1642067970000|2022-01-13 09:59:30|366.13|363.93|366.04|363.84|366.22|364.02|366.04|363.84|0
1642067980000|2022-01-13 09:59:40|365.95|363.75|365.86|363.66|365.95|363.75|365.86|363.66|0
1642067990000|2022-01-13 09:59:50|365.14|362.94|365.14|362.94|365.14|362.94|365.14|362.94|0
1642068000000|2022-01-13 10:00:00|364.96|362.76|364.78|362.58|364.96|362.76|364.78|362.58|0
1642068010000|2022-01-13 10:00:10|364.96|362.76|364.6|362.4|364.96|362.76|364.6|362.4|0
1642068020000|2022-01-13 10:00:20|364.59|362.39|364.78|362.58|364.78|362.58|364.59|362.39|0
1642068030000|2022-01-13 10:00:30|364.96|362.76|364.96|362.76|364.96|362.76|364.96|362.76|0
1642068050000|2022-01-13 10:00:50|364.87|362.67|365.14|362.94|365.14|362.94|364.77|362.57|0
1642068060000|2022-01-13 10:01:00|364.95|362.75|364.77|362.57|364.95|362.75|364.77|362.57|0
1642068070000|2022-01-13 10:01:10|364.95|362.75|364.59|362.39|364.95|362.75|364.59|362.39|0
1642068080000|2022-01-13 10:01:20|364.77|362.57|364.77|362.57|364.77|362.57|364.77|362.57|0
1642068090000|2022-01-13 10:01:30|364.95|362.75|365.32|363.12|365.32|363.12|364.95|362.75|0
1642068100000|2022-01-13 10:01:40|365.5|363.3|365.5|363.3|365.5|363.3|365.5|363.3|0
1642068110000|2022-01-13 10:01:50|365.32|363.12|365.13|362.93|365.41|363.21|365.13|362.93|0
1642068120000|2022-01-13 10:02:00|365.32|363.12|365.32|363.12|365.32|363.12|365.13|362.93|0
1642068130000|2022-01-13 10:02:10|365.31|363.11|365.13|362.93|365.31|363.11|365.13|362.93|0
1642068160000|2022-01-13 10:02:40|364.95|362.75|365.13|362.93|365.13|362.93|364.95|362.75|0
1642068170000|2022-01-13 10:02:50|365.05|362.85|364.95|362.75|365.05|362.85|364.95|362.75|0
1642068180000|2022-01-13 10:03:00|364.77|362.57|364.77|362.57|364.95|362.75|364.77|362.57|0
1642068190000|2022-01-13 10:03:10|364.59|362.39|364.87|362.67|364.87|362.67|364.59|362.39|0
1642068200000|2022-01-13 10:03:20|364.95|362.75|365.13|362.93|365.13|362.93|364.95|362.75|0
1642068220000|2022-01-13 10:03:40|365.23|363.03|365.31|363.11|365.31|363.11|365.13|362.93|0
1642068230000|2022-01-13 10:03:50|365.13|362.93|365.13|362.93|365.13|362.93|365.13|362.93|0
1642068240000|2022-01-13 10:04:00|365.05|362.85|365.05|362.85|365.05|362.85|365.05|362.85|0
1642068250000|2022-01-13 10:04:10|364.95|362.75|365.13|362.93|365.31|363.11|364.95|362.75|0
1642068260000|2022-01-13 10:04:20|365.05|362.85|365.05|362.85|365.05|362.85|365.05|362.85|0
1642068270000|2022-01-13 10:04:30|364.95|362.75|365.05|362.85|365.05|362.85|364.95|362.75|0
1642068280000|2022-01-13 10:04:40|365.13|362.93|365.49|363.29|365.49|363.29|365.13|362.93|0
1642068290000|2022-01-13 10:04:50|365.31|363.11|365.31|363.11|365.31|363.11|365.31|363.11|0
1642068300000|2022-01-13 10:05:00|365.49|363.29|365.31|363.11|365.49|363.29|365.13|362.93|0
1642068310000|2022-01-13 10:05:10|365.13|362.93|365.13|362.93|365.13|362.93|365.13|362.93|0
1642068320000|2022-01-13 10:05:20|364.95|362.75|364.77|362.57|364.95|362.75|364.77|362.57|0
1642068330000|2022-01-13 10:05:30|364.59|362.39|364.59|362.39|364.77|362.57|364.59|362.39|0
1642068340000|2022-01-13 10:05:40|364.77|362.57|364.59|362.39|364.95|362.75|364.59|362.39|0
1642068350000|2022-01-13 10:05:50|364.41|362.21|364.41|362.21|364.59|362.39|364.41|362.21|0
1642068360000|2022-01-13 10:06:00|364.59|362.39|364.59|362.39|364.59|362.39|364.59|362.39|0
1642068370000|2022-01-13 10:06:10|364.41|362.21|364.95|362.75|364.95|362.75|364.41|362.21|0
1642068380000|2022-01-13 10:06:20|364.77|362.57|364.77|362.57|364.77|362.57|364.77|362.57|0
1642068390000|2022-01-13 10:06:30|364.95|362.75|364.77|362.57|364.95|362.75|364.77|362.57|0
1642068400000|2022-01-13 10:06:40|364.87|362.67|364.77|362.57|364.87|362.67|364.77|362.57|0
1642068410000|2022-01-13 10:06:50|364.69|362.49|364.69|362.49|364.69|362.49|364.69|362.49|0
1642068420000|2022-01-13 10:07:00|364.59|362.39|364.59|362.39|364.59|362.39|364.59|362.39|0
1642068430000|2022-01-13 10:07:10|364.77|362.57|364.95|362.75|364.95|362.75|364.77|362.57|0
1642068450000|2022-01-13 10:07:30|364.77|362.57|364.87|362.67|364.95|362.75|364.77|362.57|0
1642068460000|2022-01-13 10:07:40|364.77|362.57|364.77|362.57|364.77|362.57|364.77|362.57|0
1642068470000|2022-01-13 10:07:50|364.69|362.49|364.59|362.39|364.69|362.49|364.59|362.39|0
1642068480000|2022-01-13 10:08:00|364.77|362.57|364.59|362.39|364.77|362.57|364.59|362.39|0
1642068500000|2022-01-13 10:08:20|364.77|362.57|364.77|362.57|364.77|362.57|364.77|362.57|0
1642068510000|2022-01-13 10:08:30|364.69|362.49|364.59|362.39|364.69|362.49|364.59|362.39|0
1642068520000|2022-01-13 10:08:40|364.41|362.21|364.41|362.21|364.59|362.39|364.41|362.21|0
1642068530000|2022-01-13 10:08:50|364.59|362.39|364.41|362.21|364.59|362.39|364.41|362.21|0
1642068540000|2022-01-13 10:09:00|364.59|362.39|364.41|362.21|364.59|362.39|364.41|362.21|0
1642068550000|2022-01-13 10:09:10|364.51|362.31|364.59|362.39|364.59|362.39|364.41|362.21|0
1642068560000|2022-01-13 10:09:20|364.77|362.57|364.69|362.49|364.77|362.57|364.59|362.39|0
1642068570000|2022-01-13 10:09:30|364.77|362.57|364.77|362.57|364.77|362.57|364.69|362.49|0
1642068580000|2022-01-13 10:09:40|364.59|362.39|364.41|362.21|364.59|362.39|364.41|362.21|0
1642068590000|2022-01-13 10:09:50|364.59|362.39|364.59|362.39|364.69|362.49|364.59|362.39|0
1642068600000|2022-01-13 10:10:00|364.77|362.57|364.77|362.57|364.77|362.57|364.77|362.57|0
1642068610000|2022-01-13 10:10:10|364.59|362.39|364.59|362.39|364.59|362.39|364.59|362.39|0
1642068620000|2022-01-13 10:10:20|364.69|362.49|364.59|362.39|364.69|362.49|364.59|362.39|0
1642068630000|2022-01-13 10:10:30|364.77|362.57|364.77|362.57|364.77|362.57|364.77|362.57|0
1642068640000|2022-01-13 10:10:40|364.59|362.39|364.51|362.31|364.59|362.39|364.51|362.31|0
1642068650000|2022-01-13 10:10:50|364.41|362.21|364.32|362.12|364.41|362.21|364.23|362.03|0
1642068660000|2022-01-13 10:11:00|364.41|362.21|364.5|362.3|364.5|362.3|364.41|362.21|0
1642068670000|2022-01-13 10:11:10|364.59|362.39|364.5|362.3|364.59|362.39|364.5|362.3|0
1642068680000|2022-01-13 10:11:20|364.59|362.39|364.41|362.21|364.59|362.39|364.41|362.21|0
1642068690000|2022-01-13 10:11:30|364.59|362.39|364.59|362.39|364.59|362.39|364.59|362.39|0
1642068700000|2022-01-13 10:11:40|364.77|362.57|364.77|362.57|364.77|362.57|364.59|362.39|0
1642068710000|2022-01-13 10:11:50|364.59|362.39|364.77|362.57|364.77|362.57|364.59|362.39|0
1642068720000|2022-01-13 10:12:00|364.59|362.39|364.59|362.39|364.59|362.39|364.59|362.39|0
1642068730000|2022-01-13 10:12:10|364.23|362.03|364.14|361.94|364.23|362.03|364.14|361.94|0
1642068740000|2022-01-13 10:12:20|364.23|362.03|364.23|362.03|364.23|362.03|364.23|362.03|0
1642068750000|2022-01-13 10:12:30|364.14|361.94|364.14|361.94|364.14|361.94|364.14|361.94|0
1642068760000|2022-01-13 10:12:40|364.05|361.85|364.23|362.03|364.23|362.03|364.05|361.85|0
1642068770000|2022-01-13 10:12:50|364.32|362.12|364.59|362.39|364.59|362.39|364.32|362.12|0
1642068780000|2022-01-13 10:13:00|364.41|362.21|364.41|362.21|364.41|362.21|364.41|362.21|0
1642068790000|2022-01-13 10:13:10|364.32|362.12|364.41|362.21|364.41|362.21|364.32|362.12|0
1642068820000|2022-01-13 10:13:40|364.68|362.48|364.59|362.39|364.68|362.48|364.59|362.39|0
1642068840000|2022-01-13 10:14:00|364.77|362.57|364.68|362.48|364.77|362.57|364.68|362.48|0
1642068850000|2022-01-13 10:14:10|364.59|362.39|364.59|362.39|364.59|362.39|364.59|362.39|0
1642068870000|2022-01-13 10:14:30|364.77|362.57|364.77|362.57|364.77|362.57|364.77|362.57|0
1642068880000|2022-01-13 10:14:40|364.68|362.48|364.77|362.57|364.77|362.57|364.68|362.48|0
1642068890000|2022-01-13 10:14:50|364.59|362.39|364.77|362.57|364.77|362.57|364.59|362.39|0
1642068900000|2022-01-13 10:15:00|364.95|362.75|364.59|362.39|364.95|362.75|364.59|362.39|0
1642068910000|2022-01-13 10:15:10|364.77|362.57|364.59|362.39|364.77|362.57|364.59|362.39|0
1642068920000|2022-01-13 10:15:20|364.77|362.57|364.77|362.57|364.77|362.57|364.77|362.57|0
1642068930000|2022-01-13 10:15:30|364.68|362.48|364.68|362.48|364.68|362.48|364.68|362.48|0
1642068940000|2022-01-13 10:15:40|364.59|362.39|364.59|362.39|364.77|362.57|364.59|362.39|0
1642068960000|2022-01-13 10:16:00|364.77|362.57|364.95|362.75|364.95|362.75|364.77|362.57|0
1642068970000|2022-01-13 10:16:10|364.77|362.57|364.86|362.66|364.86|362.66|364.77|362.57|0
1642068980000|2022-01-13 10:16:20|364.95|362.75|364.77|362.57|364.95|362.75|364.77|362.57|0
1642069000000|2022-01-13 10:16:40|364.59|362.39|364.77|362.57|364.77|362.57|364.59|362.39|0
1642069010000|2022-01-13 10:16:50|364.68|362.48|364.68|362.48|364.77|362.57|364.68|362.48|0
1642069020000|2022-01-13 10:17:00|364.77|362.57|364.59|362.39|364.77|362.57|364.59|362.39|0
1642069030000|2022-01-13 10:17:10|364.41|362.21|364.41|362.21|364.59|362.39|364.41|362.21|0
1642069040000|2022-01-13 10:17:20|364.5|362.3|364.41|362.21|364.5|362.3|364.41|362.21|0
1642069070000|2022-01-13 10:17:50|364.23|362.03|364.23|362.03|364.23|362.03|364.23|362.03|0
1642069080000|2022-01-13 10:18:00|364.41|362.21|364.23|362.03|364.41|362.21|364.23|362.03|0
1642069090000|2022-01-13 10:18:10|364.05|361.85|364.05|361.85|364.05|361.85|364.05|361.85|0
1642069100000|2022-01-13 10:18:20|364.23|362.03|364.05|361.85|364.23|362.03|364.05|361.85|0
1642069110000|2022-01-13 10:18:30|364.14|361.94|364.05|361.85|364.14|361.94|364.05|361.85|0
1642069120000|2022-01-13 10:18:40|363.87|361.67|363.87|361.67|363.87|361.67|363.87|361.67|0
1642069130000|2022-01-13 10:18:50|364.23|362.03|364.23|362.03|364.23|362.03|364.23|362.03|0
1642069140000|2022-01-13 10:19:00|364.41|362.21|364.23|362.03|364.41|362.21|364.23|362.03|0
1642069160000|2022-01-13 10:19:20|364.05|361.85|363.96|361.76|364.05|361.85|363.87|361.67|0
1642069170000|2022-01-13 10:19:30|364.05|361.85|363.87|361.67|364.05|361.85|363.87|361.67|0
1642069180000|2022-01-13 10:19:40|364.05|361.85|364.05|361.85|364.05|361.85|364.05|361.85|0
1642069190000|2022-01-13 10:19:50|363.87|361.67|363.87|361.67|363.87|361.67|363.87|361.67|0
1642069200000|2022-01-13 10:20:00|364.05|361.85|364.05|361.85|364.05|361.85|364.05|361.85|0
1642069210000|2022-01-13 10:20:10|363.96|361.76|363.69|361.49|363.96|361.76|363.69|361.49|0
1642069220000|2022-01-13 10:20:20|363.51|361.31|363.51|361.31|363.51|361.31|363.51|361.31|0
1642069230000|2022-01-13 10:20:30|363.69|361.49|363.69|361.49|363.69|361.49|363.69|361.49|0
1642069250000|2022-01-13 10:20:50|363.51|361.31|363.6|361.4|363.69|361.49|363.51|361.31|0
1642069260000|2022-01-13 10:21:00|363.51|361.31|363.51|361.31|363.51|361.31|363.51|361.31|0
1642069270000|2022-01-13 10:21:10|363.33|361.13|363.42|361.22|363.42|361.22|363.33|361.13|0
1642069280000|2022-01-13 10:21:20|363.51|361.31|363.69|361.49|363.69|361.49|363.51|361.31|0
1642069290000|2022-01-13 10:21:30|363.87|361.67|363.87|361.67|363.87|361.67|363.87|361.67|0
1642069300000|2022-01-13 10:21:40|363.96|361.76|364.05|361.85|364.05|361.85|363.96|361.76|0
1642069320000|2022-01-13 10:22:00|364.14|361.94|364.23|362.03|364.23|362.03|364.05|361.85|0
1642069350000|2022-01-13 10:22:30|364.32|362.12|364.41|362.21|364.41|362.21|364.32|362.12|0
1642069390000|2022-01-13 10:23:10|364.23|362.03|364.5|362.3|364.5|362.3|364.23|362.03|0
1642069400000|2022-01-13 10:23:20|364.41|362.21|364.32|362.12|364.41|362.21|364.23|362.03|0
1642069410000|2022-01-13 10:23:30|364.41|362.21|364.41|362.21|364.41|362.21|364.41|362.21|0
1642069420000|2022-01-13 10:23:40|364.23|362.03|364.23|362.03|364.23|362.03|364.14|361.94|0
1642069450000|2022-01-13 10:24:10|364.41|362.21|364.41|362.21|364.41|362.21|364.32|362.12|0
1642069460000|2022-01-13 10:24:20|364.59|362.39|364.59|362.39|364.59|362.39|364.59|362.39|0
1642069480000|2022-01-13 10:24:40|364.41|362.21|364.23|362.03|364.41|362.21|364.23|362.03|0
1642069490000|2022-01-13 10:24:50|364.05|361.85|364.05|361.85|364.05|361.85|364.05|361.85|0
1642069500000|2022-01-13 10:25:00|364.14|361.94|364.23|362.03|364.23|362.03|364.14|361.94|0
1642069520000|2022-01-13 10:25:20|362.61|360.41|362.61|360.41|362.61|360.41|362.61|360.41|0
1642069530000|2022-01-13 10:25:30|362.43|360.23|362.43|360.23|362.61|360.41|362.43|360.23|0
1642069540000|2022-01-13 10:25:40|362.61|360.41|362.61|360.41|362.61|360.41|362.25|360.05|0
1642069550000|2022-01-13 10:25:50|362.52|360.32|362.52|360.32|362.52|360.32|362.52|360.32|0
1642069560000|2022-01-13 10:26:00|362.61|360.41|362.43|360.23|362.61|360.41|362.25|360.05|0
1642069570000|2022-01-13 10:26:10|362.61|360.41|362.61|360.41|362.61|360.41|362.52|360.32|0
1642069580000|2022-01-13 10:26:20|362.79|360.59|362.79|360.59|362.79|360.59|362.79|360.59|0
1642069590000|2022-01-13 10:26:30|362.97|360.77|363.24|361.04|363.24|361.04|362.97|360.77|0
1642069600000|2022-01-13 10:26:40|363.33|361.13|363.33|361.13|363.33|361.13|363.15|360.95|0
1642069610000|2022-01-13 10:26:50|363.15|360.95|363.51|361.31|363.51|361.31|363.15|360.95|0
1642069620000|2022-01-13 10:27:00|363.33|361.13|363.51|361.31|363.51|361.31|363.33|361.13|0
1642069630000|2022-01-13 10:27:10|363.33|361.13|363.51|361.31|363.51|361.31|363.33|361.13|0
1642069650000|2022-01-13 10:27:30|363.33|361.13|363.33|361.13|363.51|361.31|363.33|361.13|0
1642069670000|2022-01-13 10:27:50|363.51|361.31|363.51|361.31|363.51|361.31|363.42|361.22|0
1642069680000|2022-01-13 10:28:00|363.69|361.49|363.51|361.31|363.69|361.49|363.51|361.31|0
1642069690000|2022-01-13 10:28:10|363.42|361.22|363.33|361.13|363.51|361.31|363.33|361.13|0
1642069700000|2022-01-13 10:28:20|363.51|361.31|363.69|361.49|363.69|361.49|363.51|361.31|0
1642069720000|2022-01-13 10:28:40|363.87|361.67|363.87|361.67|363.87|361.67|363.87|361.67|0
1642069730000|2022-01-13 10:28:50|363.69|361.49|363.87|361.67|363.87|361.67|363.69|361.49|0
1642069740000|2022-01-13 10:29:00|363.69|361.49|363.69|361.49|363.87|361.67|363.69|361.49|0
1642069750000|2022-01-13 10:29:10|363.87|361.67|363.78|361.58|363.87|361.67|363.78|361.58|0
1642069760000|2022-01-13 10:29:20|363.51|361.31|363.15|360.95|363.51|361.31|363.15|360.95|0
1642069770000|2022-01-13 10:29:30|362.97|360.77|362.97|360.77|362.97|360.77|362.97|360.77|0
1642069780000|2022-01-13 10:29:40|363.15|360.95|363.15|360.95|363.15|360.95|363.15|360.95|0
1642069790000|2022-01-13 10:29:50|362.97|360.77|362.97|360.77|362.97|360.77|362.97|360.77|0
1642069800000|2022-01-13 10:30:00|363.15|360.95|362.97|360.77|363.33|361.13|362.97|360.77|0
1642069820000|2022-01-13 10:30:20|362.61|360.41|362.61|360.41|362.61|360.41|362.61|360.41|0
1642069830000|2022-01-13 10:30:30|362.43|360.23|362.25|360.05|362.43|360.23|362.25|360.05|0
1642069840000|2022-01-13 10:30:40|362.16|359.96|362.07|359.87|362.25|360.05|362.07|359.87|0
1642069850000|2022-01-13 10:30:50|361.89|359.69|361.89|359.69|361.98|359.78|361.89|359.69|0
1642069860000|2022-01-13 10:31:00|362.16|359.96|362.79|360.59|362.79|360.59|362.16|359.96|0
1642069870000|2022-01-13 10:31:10|362.61|360.41|362.52|360.32|362.61|360.41|362.52|360.32|0
1642069880000|2022-01-13 10:31:20|362.61|360.41|362.7|360.5|362.7|360.5|362.61|360.41|0
1642069890000|2022-01-13 10:31:30|362.61|360.41|362.43|360.23|362.61|360.41|362.43|360.23|0
1642069900000|2022-01-13 10:31:40|362.52|360.32|362.52|360.32|362.61|360.41|362.52|360.32|0
1642069910000|2022-01-13 10:31:50|362.61|360.41|362.43|360.23|362.61|360.41|362.43|360.23|0
1642069920000|2022-01-13 10:32:00|362.52|360.32|362.25|360.05|362.52|360.32|362.25|360.05|0
1642069940000|2022-01-13 10:32:20|362.07|359.87|361.89|359.69|362.07|359.87|361.89|359.69|0
1642069950000|2022-01-13 10:32:30|361.71|359.51|361.71|359.51|361.71|359.51|361.71|359.51|0
1642069960000|2022-01-13 10:32:40|361.89|359.69|361.89|359.69|361.89|359.69|361.89|359.69|0
1642069980000|2022-01-13 10:33:00|361.71|359.51|361.71|359.51|361.71|359.51|361.71|359.51|0
1642069990000|2022-01-13 10:33:10|361.8|359.6|361.71|359.51|361.8|359.6|361.71|359.51|0
1642070010000|2022-01-13 10:33:30|361.8|359.6|361.8|359.6|361.8|359.6|361.8|359.6|0
1642070020000|2022-01-13 10:33:40|361.89|359.69|361.89|359.69|361.89|359.69|361.89|359.69|0
1642070030000|2022-01-13 10:33:50|361.98|359.78|362.07|359.87|362.07|359.87|361.98|359.78|0
1642070040000|2022-01-13 10:34:00|362.25|360.05|362.25|360.05|362.25|360.05|362.25|360.05|0
1642070050000|2022-01-13 10:34:10|362.43|360.23|362.25|360.05|362.43|360.23|362.25|360.05|0
1642070060000|2022-01-13 10:34:20|362.34|360.14|362.43|360.23|362.43|360.23|362.34|360.14|0
1642070070000|2022-01-13 10:34:30|362.34|360.14|362.61|360.41|362.61|360.41|362.25|360.05|0
1642070080000|2022-01-13 10:34:40|362.43|360.23|362.52|360.32|362.52|360.32|362.43|360.23|0
1642070090000|2022-01-13 10:34:50|362.61|360.41|362.61|360.41|362.61|360.41|362.61|360.41|0
1642070100000|2022-01-13 10:35:00|362.79|360.59|362.61|360.41|362.79|360.59|362.61|360.41|0
1642070130000|2022-01-13 10:35:30|362.78|360.58|362.61|360.41|362.78|360.58|362.61|360.41|0
1642070140000|2022-01-13 10:35:40|362.7|360.5|362.7|360.5|362.7|360.5|362.7|360.5|0
1642070150000|2022-01-13 10:35:50|362.61|360.41|362.78|360.58|362.78|360.58|362.61|360.41|0
1642070160000|2022-01-13 10:36:00|362.61|360.41|362.7|360.5|362.7|360.5|362.61|360.41|0
1642070170000|2022-01-13 10:36:10|362.61|360.41|362.61|360.41|362.78|360.58|362.61|360.41|0
1642070180000|2022-01-13 10:36:20|362.52|360.32|362.52|360.32|362.52|360.32|362.52|360.32|0
1642070190000|2022-01-13 10:36:30|362.6|360.4|362.6|360.4|362.6|360.4|362.6|360.4|0
1642070210000|2022-01-13 10:36:50|362.78|360.58|362.88|360.68|362.88|360.68|362.78|360.58|0
1642070220000|2022-01-13 10:37:00|362.96|360.76|362.78|360.58|362.96|360.76|362.78|360.58|0
1642070240000|2022-01-13 10:37:20|362.88|360.68|362.78|360.58|362.96|360.76|362.78|360.58|0
1642070250000|2022-01-13 10:37:30|362.6|360.4|362.43|360.23|362.6|360.4|362.43|360.23|0
1642070260000|2022-01-13 10:37:40|362.6|360.4|362.78|360.58|362.88|360.68|362.6|360.4|0
1642070280000|2022-01-13 10:38:00|362.7|360.5|362.6|360.4|362.7|360.5|362.6|360.4|0
1642070290000|2022-01-13 10:38:10|362.52|360.32|362.6|360.4|362.6|360.4|362.42|360.22|0
1642070340000|2022-01-13 10:39:00|362.42|360.22|362.42|360.22|362.42|360.22|362.42|360.22|0
1642070350000|2022-01-13 10:39:10|362.25|360.05|362.25|360.05|362.34|360.14|362.25|360.05|0
1642070360000|2022-01-13 10:39:20|362.42|360.22|362.42|360.22|362.42|360.22|362.42|360.22|0
1642070370000|2022-01-13 10:39:30|362.6|360.4|362.42|360.22|362.6|360.4|362.42|360.22|0
1642070390000|2022-01-13 10:39:50|362.6|360.4|362.6|360.4|362.6|360.4|362.6|360.4|0
1642070400000|2022-01-13 10:40:00|362.42|360.22|362.42|360.22|362.42|360.22|362.42|360.22|0
1642070410000|2022-01-13 10:40:10|362.6|360.4|362.6|360.4|362.6|360.4|362.6|360.4|0
1642070420000|2022-01-13 10:40:20|362.42|360.22|362.42|360.22|362.42|360.22|362.42|360.22|0
1642070430000|2022-01-13 10:40:30|362.24|360.04|362.34|360.14|362.34|360.14|362.24|360.04|0
1642070440000|2022-01-13 10:40:40|362.24|360.04|362.24|360.04|362.24|360.04|362.07|359.87|0
1642070450000|2022-01-13 10:40:50|362.42|360.22|362.07|359.87|362.42|360.22|362.07|359.87|0
1642070460000|2022-01-13 10:41:00|362.16|359.96|362.07|359.87|362.16|359.96|362.07|359.87|0
1642070470000|2022-01-13 10:41:10|361.89|359.69|361.98|359.78|361.98|359.78|361.89|359.69|0
1642070480000|2022-01-13 10:41:20|362.06|359.86|362.06|359.86|362.06|359.86|362.06|359.86|0
1642070490000|2022-01-13 10:41:30|361.89|359.69|361.89|359.69|361.89|359.69|361.71|359.51|0
1642070500000|2022-01-13 10:41:40|361.35|359.15|361.53|359.33|361.53|359.33|361.35|359.15|0
1642070510000|2022-01-13 10:41:50|361.62|359.42|361.71|359.51|361.71|359.51|361.62|359.42|0
1642070520000|2022-01-13 10:42:00|361.53|359.33|361.53|359.33|361.53|359.33|361.53|359.33|0
1642070540000|2022-01-13 10:42:20|361.71|359.51|361.71|359.51|361.71|359.51|361.71|359.51|0
1642070560000|2022-01-13 10:42:40|361.53|359.33|361.53|359.33|361.53|359.33|361.53|359.33|0
1642070580000|2022-01-13 10:43:00|361.35|359.15|361.35|359.15|361.53|359.33|361.35|359.15|0
1642070590000|2022-01-13 10:43:10|361.53|359.33|361.53|359.33|361.53|359.33|361.53|359.33|0
1642070610000|2022-01-13 10:43:30|361.71|359.51|361.88|359.68|361.88|359.68|361.71|359.51|0
1642070620000|2022-01-13 10:43:40|362.06|359.86|361.88|359.68|362.06|359.86|361.88|359.68|0
1642070630000|2022-01-13 10:43:50|361.71|359.51|361.53|359.33|361.71|359.51|361.53|359.33|0
1642070640000|2022-01-13 10:44:00|361.71|359.51|361.53|359.33|361.71|359.51|361.53|359.33|0
1642070650000|2022-01-13 10:44:10|361.71|359.51|361.53|359.33|361.71|359.51|361.53|359.33|0
1642070670000|2022-01-13 10:44:30|361.71|359.51|361.62|359.42|361.71|359.51|361.62|359.42|0
1642070680000|2022-01-13 10:44:40|361.71|359.51|361.71|359.51|361.71|359.51|361.71|359.51|0
1642070700000|2022-01-13 10:45:00|361.7|359.5|361.7|359.5|361.7|359.5|361.53|359.33|0
1642070710000|2022-01-13 10:45:10|361.53|359.33|361.53|359.33|361.53|359.33|361.35|359.15|0
1642070720000|2022-01-13 10:45:20|361.7|359.5|361.7|359.5|361.7|359.5|361.7|359.5|0
1642070730000|2022-01-13 10:45:30|361.53|359.33|361.53|359.33|361.53|359.33|361.53|359.33|0
1642070740000|2022-01-13 10:45:40|361.7|359.5|361.7|359.5|361.7|359.5|361.7|359.5|0
1642070750000|2022-01-13 10:45:50|361.53|359.33|361.7|359.5|361.7|359.5|361.53|359.33|0
1642070760000|2022-01-13 10:46:00|361.62|359.42|361.53|359.33|361.62|359.42|361.53|359.33|0
1642070770000|2022-01-13 10:46:10|361.44|359.24|361.35|359.15|361.44|359.24|361.35|359.15|0
1642070790000|2022-01-13 10:46:30|361.17|358.97|361.35|359.15|361.35|359.15|361.17|358.97|0
1642070820000|2022-01-13 10:47:00|361.53|359.33|361.52|359.32|361.53|359.33|361.52|359.32|0
1642070830000|2022-01-13 10:47:10|361.7|359.5|361.7|359.5|361.7|359.5|361.7|359.5|0
1642070850000|2022-01-13 10:47:30|361.8|359.6|361.88|359.68|362.06|359.86|361.8|359.6|0
1642070870000|2022-01-13 10:47:50|362.06|359.86|362.06|359.86|362.06|359.86|362.06|359.86|0
1642070880000|2022-01-13 10:48:00|361.88|359.68|362.06|359.86|362.06|359.86|361.88|359.68|0
1642070900000|2022-01-13 10:48:20|362.24|360.04|362.42|360.22|362.42|360.22|362.24|360.04|0
1642070910000|2022-01-13 10:48:30|362.06|359.86|362.24|360.04|362.24|360.04|362.06|359.86|0
1642070930000|2022-01-13 10:48:50|362.42|360.22|362.42|360.22|362.42|360.22|362.42|360.22|0
1642070940000|2022-01-13 10:49:00|362.24|360.04|362.06|359.86|362.24|360.04|362.06|359.86|0
1642070950000|2022-01-13 10:49:10|362.24|360.04|362.24|360.04|362.34|360.14|362.24|360.04|0
1642070960000|2022-01-13 10:49:20|362.42|360.22|362.33|360.13|362.42|360.22|362.24|360.04|0
1642070970000|2022-01-13 10:49:30|362.42|360.22|362.42|360.22|362.42|360.22|362.24|360.04|0
1642070980000|2022-01-13 10:49:40|362.24|360.04|362.24|360.04|362.24|360.04|362.24|360.04|0
1642070990000|2022-01-13 10:49:50|362.42|360.22|362.42|360.22|362.42|360.22|362.42|360.22|0
1642071000000|2022-01-13 10:50:00|362.24|360.04|362.42|360.22|362.42|360.22|362.24|360.04|0
1642071010000|2022-01-13 10:50:10|362.6|360.4|362.42|360.22|362.6|360.4|362.42|360.22|0
1642071030000|2022-01-13 10:50:30|362.51|360.31|362.6|360.4|362.6|360.4|362.51|360.31|0
1642071040000|2022-01-13 10:50:40|362.78|360.58|362.78|360.58|362.78|360.58|362.78|360.58|0
1642071050000|2022-01-13 10:50:50|362.96|360.76|362.96|360.76|363.14|360.94|362.96|360.76|0
1642071060000|2022-01-13 10:51:00|363.14|360.94|362.96|360.76|363.14|360.94|362.96|360.76|0
1642071070000|2022-01-13 10:51:10|363.05|360.85|362.96|360.76|363.05|360.85|362.96|360.76|0
1642071080000|2022-01-13 10:51:20|363.14|360.94|363.14|360.94|363.14|360.94|363.14|360.94|0
1642071090000|2022-01-13 10:51:30|362.96|360.76|362.96|360.76|362.96|360.76|362.96|360.76|0
1642071100000|2022-01-13 10:51:40|362.78|360.58|362.78|360.58|362.78|360.58|362.78|360.58|0
1642071110000|2022-01-13 10:51:50|362.96|360.76|362.87|360.67|362.96|360.76|362.78|360.58|0
1642071120000|2022-01-13 10:52:00|362.78|360.58|362.78|360.58|362.78|360.58|362.78|360.58|0
1642071130000|2022-01-13 10:52:10|362.87|360.67|362.78|360.58|362.87|360.67|362.78|360.58|0
1642071150000|2022-01-13 10:52:30|362.87|360.67|362.96|360.76|362.96|360.76|362.87|360.67|0
1642071160000|2022-01-13 10:52:40|362.78|360.58|362.78|360.58|362.78|360.58|362.78|360.58|0
1642071170000|2022-01-13 10:52:50|362.6|360.4|362.6|360.4|362.6|360.4|362.6|360.4|0
1642071180000|2022-01-13 10:53:00|362.69|360.49|362.6|360.4|362.69|360.49|362.6|360.4|0
1642071190000|2022-01-13 10:53:10|362.78|360.58|362.96|360.76|362.96|360.76|362.78|360.58|0
1642071200000|2022-01-13 10:53:20|363.05|360.85|363.14|360.94|363.14|360.94|363.05|360.85|0
1642071220000|2022-01-13 10:53:40|363.32|361.12|363.32|361.12|363.32|361.12|363.32|361.12|0
1642071260000|2022-01-13 10:54:20|363.5|361.3|363.5|361.3|363.68|361.48|363.5|361.3|0
1642071270000|2022-01-13 10:54:30|363.41|361.21|363.32|361.12|363.5|361.3|363.32|361.12|0
1642071280000|2022-01-13 10:54:40|363.14|360.94|363.14|360.94|363.14|360.94|363.14|360.94|0
1642071290000|2022-01-13 10:54:50|363.05|360.85|363.14|360.94|363.14|360.94|363.05|360.85|0
1642071300000|2022-01-13 10:55:00|363.32|361.12|363.32|361.12|363.32|361.12|363.32|361.12|0
1642071310000|2022-01-13 10:55:10|363.41|361.21|363.41|361.21|363.41|361.21|363.41|361.21|0
1642071320000|2022-01-13 10:55:20|363.32|361.12|363.23|361.03|363.32|361.12|363.23|361.03|0
1642071330000|2022-01-13 10:55:30|363.14|360.94|363.14|360.94|363.14|360.94|363.14|360.94|0
1642071340000|2022-01-13 10:55:40|362.96|360.76|362.96|360.76|362.96|360.76|362.96|360.76|0
1642071360000|2022-01-13 10:56:00|362.78|360.58|362.78|360.58|362.78|360.58|362.78|360.58|0
1642071370000|2022-01-13 10:56:10|362.6|360.4|362.78|360.58|362.78|360.58|362.6|360.4|0
1642071380000|2022-01-13 10:56:20|362.6|360.4|362.78|360.58|362.78|360.58|362.6|360.4|0
1642071390000|2022-01-13 10:56:30|362.6|360.4|362.6|360.4|362.69|360.49|362.6|360.4|0
1642071400000|2022-01-13 10:56:40|362.78|360.58|362.78|360.58|362.78|360.58|362.78|360.58|0
1642071410000|2022-01-13 10:56:50|362.96|360.76|362.78|360.58|362.96|360.76|362.78|360.58|0
1642071420000|2022-01-13 10:57:00|362.96|360.76|362.96|360.76|362.96|360.76|362.96|360.76|0
1642071430000|2022-01-13 10:57:10|363.14|360.94|362.96|360.76|363.14|360.94|362.96|360.76|0
1642071470000|2022-01-13 10:57:50|363.05|360.85|363.05|360.85|363.05|360.85|363.05|360.85|0
1642071480000|2022-01-13 10:58:00|363.14|360.94|362.96|360.76|363.14|360.94|362.96|360.76|0
1642071490000|2022-01-13 10:58:10|362.78|360.58|363.14|360.94|363.14|360.94|362.78|360.58|0
1642071500000|2022-01-13 10:58:20|363.05|360.85|362.96|360.76|363.05|360.85|362.96|360.76|0
1642071520000|2022-01-13 10:58:40|363.32|361.12|363.5|361.3|363.5|361.3|363.32|361.12|0
1642071530000|2022-01-13 10:58:50|363.32|361.12|363.32|361.12|363.41|361.21|363.32|361.12|0
1642071540000|2022-01-13 10:59:00|363.14|360.94|363.05|360.85|363.14|360.94|363.05|360.85|0
1642071550000|2022-01-13 10:59:10|362.96|360.76|363.14|360.94|363.14|360.94|362.96|360.76|0
1642071560000|2022-01-13 10:59:20|362.96|360.76|363.05|360.85|363.05|360.85|362.96|360.76|0
1642071570000|2022-01-13 10:59:30|363.14|360.94|363.14|360.94|363.14|360.94|363.14|360.94|0
1642071580000|2022-01-13 10:59:40|362.96|360.76|362.96|360.76|362.96|360.76|362.96|360.76|0
1642071600000|2022-01-13 11:00:00|362.6|360.4|362.6|360.4|362.78|360.58|362.6|360.4|0
1642071610000|2022-01-13 11:00:10|362.42|360.22|362.42|360.22|362.42|360.22|362.42|360.22|0
1642071620000|2022-01-13 11:00:20|362.24|360.04|362.24|360.04|362.24|360.04|362.24|360.04|0
1642071630000|2022-01-13 11:00:30|362.06|359.86|362.06|359.86|362.06|359.86|362.06|359.86|0
1642071640000|2022-01-13 11:00:40|362.24|360.04|362.06|359.86|362.24|360.04|362.06|359.86|0
1642071650000|2022-01-13 11:00:50|362.24|360.04|362.24|360.04|362.24|360.04|362.24|360.04|0
1642071660000|2022-01-13 11:01:00|362.42|360.22|362.42|360.22|362.42|360.22|362.42|360.22|0
1642071670000|2022-01-13 11:01:10|362.6|360.4|362.78|360.58|362.78|360.58|362.6|360.4|0
1642071690000|2022-01-13 11:01:30|362.6|360.4|362.6|360.4|362.6|360.4|362.6|360.4|0
1642071700000|2022-01-13 11:01:40|362.78|360.58|362.78|360.58|362.78|360.58|362.78|360.58|0
1642071710000|2022-01-13 11:01:50|362.96|360.76|362.78|360.58|362.96|360.76|362.78|360.58|0
1642071720000|2022-01-13 11:02:00|362.69|360.49|362.6|360.4|362.78|360.58|362.6|360.4|0
1642071730000|2022-01-13 11:02:10|362.42|360.22|362.24|360.04|362.42|360.22|362.24|360.04|0
1642071740000|2022-01-13 11:02:20|362.42|360.22|362.42|360.22|362.42|360.22|362.42|360.22|0
1642071760000|2022-01-13 11:02:40|362.6|360.4|362.51|360.31|362.6|360.4|362.51|360.31|0
1642071770000|2022-01-13 11:02:50|362.6|360.4|362.42|360.22|362.6|360.4|362.42|360.22|0
1642071780000|2022-01-13 11:03:00|362.33|360.13|362.42|360.22|362.42|360.22|362.33|360.13|0
1642071790000|2022-01-13 11:03:10|362.24|360.04|362.15|359.95|362.24|360.04|362.15|359.95|0
1642071800000|2022-01-13 11:03:20|362.06|359.86|361.88|359.68|362.06|359.86|361.88|359.68|0
1642071810000|2022-01-13 11:03:30|362.06|359.86|362.06|359.86|362.06|359.86|362.06|359.86|0
1642071820000|2022-01-13 11:03:40|361.88|359.68|361.88|359.68|361.88|359.68|361.7|359.5|0
1642071830000|2022-01-13 11:03:50|361.79|359.59|361.7|359.5|361.79|359.59|361.7|359.5|0
1642071840000|2022-01-13 11:04:00|361.88|359.68|361.52|359.32|361.88|359.68|361.52|359.32|0
1642071850000|2022-01-13 11:04:10|361.7|359.5|361.61|359.41|361.7|359.5|361.61|359.41|0
1642071860000|2022-01-13 11:04:20|361.7|359.5|361.7|359.5|361.7|359.5|361.7|359.5|0
1642071890000|2022-01-13 11:04:50|361.52|359.32|361.52|359.32|361.52|359.32|361.52|359.32|0
1642071940000|2022-01-13 11:05:40|361.7|359.5|361.7|359.5|361.7|359.5|361.7|359.5|0
1642071970000|2022-01-13 11:06:10|361.88|359.68|362.06|359.86|362.06|359.86|361.7|359.5|0
1642071980000|2022-01-13 11:06:20|362.15|359.95|362.15|359.95|362.15|359.95|362.15|359.95|0
1642071990000|2022-01-13 11:06:30|362.24|360.04|362.06|359.86|362.24|360.04|362.06|359.86|0
1642072000000|2022-01-13 11:06:40|362.24|360.04|362.06|359.86|362.24|360.04|362.06|359.86|0
1642072010000|2022-01-13 11:06:50|362.24|360.04|362.24|360.04|362.24|360.04|362.24|360.04|0
1642072020000|2022-01-13 11:07:00|362.33|360.13|362.42|360.22|362.42|360.22|362.33|360.13|0
1642072030000|2022-01-13 11:07:10|362.24|360.04|362.15|359.95|362.24|360.04|362.06|359.86|0
1642072040000|2022-01-13 11:07:20|362.06|359.86|362.06|359.86|362.06|359.86|362.06|359.86|0
1642072060000|2022-01-13 11:07:40|362.24|360.04|362.24|360.04|362.24|360.04|362.24|360.04|0
1642072100000|2022-01-13 11:08:20|362.06|359.86|362.06|359.86|362.06|359.86|362.06|359.86|0
1642072110000|2022-01-13 11:08:30|361.97|359.77|361.88|359.68|362.06|359.86|361.88|359.68|0
1642072120000|2022-01-13 11:08:40|361.97|359.77|361.88|359.68|362.06|359.86|361.88|359.68|0
1642072130000|2022-01-13 11:08:50|361.7|359.5|361.7|359.5|361.7|359.5|361.7|359.5|0
1642072140000|2022-01-13 11:09:00|361.88|359.68|361.88|359.68|361.88|359.68|361.88|359.68|0
1642072150000|2022-01-13 11:09:10|361.7|359.5|361.7|359.5|361.7|359.5|361.7|359.5|0
1642072160000|2022-01-13 11:09:20|361.79|359.59|361.7|359.5|361.79|359.59|361.7|359.5|0
1642072180000|2022-01-13 11:09:40|361.61|359.41|361.7|359.5|361.7|359.5|361.61|359.41|0
1642072200000|2022-01-13 11:10:00|361.52|359.32|361.52|359.32|361.52|359.32|361.52|359.32|0
1642072210000|2022-01-13 11:10:10|361.7|359.5|361.88|359.68|361.88|359.68|361.7|359.5|0
1642072220000|2022-01-13 11:10:20|361.7|359.5|361.88|359.68|361.88|359.68|361.7|359.5|0
1642072240000|2022-01-13 11:10:40|361.7|359.5|361.7|359.5|361.7|359.5|361.7|359.5|0
1642072250000|2022-01-13 11:10:50|361.88|359.68|361.7|359.5|361.88|359.68|361.7|359.5|0
1642072270000|2022-01-13 11:11:10|361.61|359.41|361.88|359.68|361.88|359.68|361.61|359.41|0
1642072280000|2022-01-13 11:11:20|361.7|359.5|361.7|359.5|361.7|359.5|361.7|359.5|0
1642072290000|2022-01-13 11:11:30|361.52|359.32|361.52|359.32|361.52|359.32|361.52|359.32|0
1642072300000|2022-01-13 11:11:40|361.43|359.23|361.34|359.14|361.43|359.23|361.34|359.14|0
1642072310000|2022-01-13 11:11:50|360.98|358.78|361.16|358.96|361.16|358.96|360.89|358.69|0
1642072320000|2022-01-13 11:12:00|361.34|359.14|361.25|359.05|361.34|359.14|361.25|359.05|0
1642072330000|2022-01-13 11:12:10|361.34|359.14|361.88|359.68|361.88|359.68|361.34|359.14|0
1642072340000|2022-01-13 11:12:20|361.79|359.59|361.79|359.59|361.79|359.59|361.79|359.59|0
1642072350000|2022-01-13 11:12:30|361.7|359.5|361.7|359.5|361.7|359.5|361.7|359.5|0
1642072360000|2022-01-13 11:12:40|361.87|359.67|361.7|359.5|361.87|359.67|361.7|359.5|0
1642072370000|2022-01-13 11:12:50|361.87|359.67|362.05|359.85|362.05|359.85|361.87|359.67|0
1642072380000|2022-01-13 11:13:00|361.87|359.67|362.05|359.85|362.05|359.85|361.87|359.67|0
1642072390000|2022-01-13 11:13:10|361.87|359.67|362.05|359.85|362.05|359.85|361.87|359.67|0
1642072400000|2022-01-13 11:13:20|361.97|359.77|361.97|359.77|362.05|359.85|361.97|359.77|0
1642072410000|2022-01-13 11:13:30|362.05|359.85|362.05|359.85|362.05|359.85|361.87|359.67|0
1642072440000|2022-01-13 11:14:00|361.87|359.67|361.87|359.67|361.87|359.67|361.87|359.67|0
1642072450000|2022-01-13 11:14:10|361.7|359.5|361.7|359.5|361.7|359.5|361.7|359.5|0
1642072470000|2022-01-13 11:14:30|361.69|359.49|361.69|359.49|361.69|359.49|361.69|359.49|0
1642072490000|2022-01-13 11:14:50|361.52|359.32|361.69|359.49|361.69|359.49|361.52|359.32|0
1642072500000|2022-01-13 11:15:00|362.05|359.85|362.15|359.95|362.15|359.95|362.05|359.85|0
1642072510000|2022-01-13 11:15:10|362.05|359.85|362.05|359.85|362.05|359.85|362.05|359.85|0
1642072530000|2022-01-13 11:15:30|361.87|359.67|361.87|359.67|361.87|359.67|361.79|359.59|0
1642072540000|2022-01-13 11:15:40|361.69|359.49|361.69|359.49|361.87|359.67|361.69|359.49|0
1642072550000|2022-01-13 11:15:50|360.98|358.78|360.98|358.78|361.16|358.96|360.98|358.78|0
1642072560000|2022-01-13 11:16:00|361.16|358.96|360.98|358.78|361.34|359.14|360.98|358.78|0
1642072580000|2022-01-13 11:16:20|361.34|359.14|361.69|359.49|361.69|359.49|361.16|358.96|0
1642072590000|2022-01-13 11:16:30|361.34|359.14|360.98|358.78|361.34|359.14|360.98|358.78|0
1642072600000|2022-01-13 11:16:40|361.34|359.14|361.16|358.96|361.34|359.14|360.98|358.78|0
1642072610000|2022-01-13 11:16:50|361.34|359.14|360.8|358.6|361.34|359.14|360.8|358.6|0
1642072620000|2022-01-13 11:17:00|360.62|358.42|360.62|358.42|360.62|358.42|360.62|358.42|0
1642072630000|2022-01-13 11:17:10|360.8|358.6|361.34|359.14|361.34|359.14|360.8|358.6|0
1642072640000|2022-01-13 11:17:20|361.51|359.31|361.51|359.31|361.51|359.31|361.51|359.31|0
1642072660000|2022-01-13 11:17:40|361.87|359.67|361.69|359.49|361.87|359.67|361.69|359.49|0
1642072670000|2022-01-13 11:17:50|361.87|359.67|361.61|359.41|361.87|359.67|361.61|359.41|0
1642072680000|2022-01-13 11:18:00|361.69|359.49|361.87|359.67|361.87|359.67|361.69|359.49|0
1642072690000|2022-01-13 11:18:10|362.05|359.85|361.87|359.67|362.05|359.85|361.87|359.67|0
1642072700000|2022-01-13 11:18:20|361.51|359.31|361.69|359.49|361.69|359.49|361.51|359.31|0
1642072710000|2022-01-13 11:18:30|361.61|359.41|361.87|359.67|361.87|359.67|361.61|359.41|0
1642072730000|2022-01-13 11:18:50|362.05|359.85|362.05|359.85|362.05|359.85|362.05|359.85|0
1642072740000|2022-01-13 11:19:00|361.87|359.67|361.87|359.67|361.87|359.67|361.69|359.49|0
1642072750000|2022-01-13 11:19:10|361.79|359.59|361.79|359.59|361.79|359.59|361.79|359.59|0
1642072760000|2022-01-13 11:19:20|361.87|359.67|361.97|359.77|361.97|359.77|361.87|359.67|0
1642072770000|2022-01-13 11:19:30|361.87|359.67|362.23|360.03|362.23|360.03|361.87|359.67|0
1642072780000|2022-01-13 11:19:40|362.05|359.85|362.41|360.21|362.41|360.21|362.05|359.85|0
1642072790000|2022-01-13 11:19:50|362.59|360.39|362.59|360.39|362.59|360.39|362.59|360.39|0
1642072800000|2022-01-13 11:20:00|362.95|360.75|362.59|360.39|362.95|360.75|362.59|360.39|0
1642072810000|2022-01-13 11:20:10|362.68|360.48|362.77|360.57|362.77|360.57|362.68|360.48|0
1642072820000|2022-01-13 11:20:20|362.59|360.39|362.41|360.21|362.59|360.39|362.41|360.21|0
1642072830000|2022-01-13 11:20:30|362.59|360.39|362.95|360.75|362.95|360.75|362.59|360.39|0
1642072840000|2022-01-13 11:20:40|362.77|360.57|362.68|360.48|362.77|360.57|362.68|360.48|0
1642072850000|2022-01-13 11:20:50|362.77|360.57|362.95|360.75|362.95|360.75|362.77|360.57|0
1642072870000|2022-01-13 11:21:10|362.77|360.57|362.77|360.57|362.77|360.57|362.77|360.57|0
1642072880000|2022-01-13 11:21:20|362.95|360.75|362.77|360.57|362.95|360.75|362.77|360.57|0
1642072890000|2022-01-13 11:21:30|362.68|360.48|362.59|360.39|362.68|360.48|362.59|360.39|0
1642072900000|2022-01-13 11:21:40|362.77|360.57|362.77|360.57|362.77|360.57|362.77|360.57|0
1642072910000|2022-01-13 11:21:50|362.86|360.66|362.77|360.57|362.86|360.66|362.77|360.57|0
1642072920000|2022-01-13 11:22:00|362.95|360.75|363.13|360.93|363.13|360.93|362.95|360.75|0
1642072930000|2022-01-13 11:22:10|362.95|360.75|362.95|360.75|362.95|360.75|362.95|360.75|0
1642072940000|2022-01-13 11:22:20|363.13|360.93|363.13|360.93|363.13|360.93|363.13|360.93|0
1642072950000|2022-01-13 11:22:30|363.31|361.11|363.13|360.93|363.31|361.11|363.13|360.93|0
1642072960000|2022-01-13 11:22:40|363.22|361.02|363.13|360.93|363.22|361.02|363.13|360.93|0
1642072970000|2022-01-13 11:22:50|362.95|360.75|363.13|360.93|363.13|360.93|362.95|360.75|0
1642072980000|2022-01-13 11:23:00|363.31|361.11|363.4|361.2|363.49|361.29|363.31|361.11|0
1642072990000|2022-01-13 11:23:10|363.31|361.11|363.31|361.11|363.31|361.11|363.31|361.11|0
1642073000000|2022-01-13 11:23:20|363.13|360.93|363.13|360.93|363.31|361.11|363.13|360.93|0
1642073010000|2022-01-13 11:23:30|363.22|361.02|363.22|361.02|363.22|361.02|363.22|361.02|0
1642073020000|2022-01-13 11:23:40|363.31|361.11|363.13|360.93|363.31|361.11|363.13|360.93|0
1642073030000|2022-01-13 11:23:50|363.31|361.11|363.49|361.29|363.49|361.29|363.31|361.11|0
1642073050000|2022-01-13 11:24:10|363.31|361.11|363.49|361.29|363.49|361.29|363.31|361.11|0
1642073060000|2022-01-13 11:24:20|363.31|361.11|363.49|361.29|363.49|361.29|363.31|361.11|0
1642073080000|2022-01-13 11:24:40|363.31|361.11|363.31|361.11|363.31|361.11|363.13|360.93|0
1642073090000|2022-01-13 11:24:50|363.49|361.29|363.49|361.29|363.49|361.29|363.49|361.29|0
1642073100000|2022-01-13 11:25:00|363.67|361.47|363.67|361.47|363.67|361.47|363.67|361.47|0
1642073110000|2022-01-13 11:25:10|363.85|361.65|363.76|361.56|363.85|361.65|363.76|361.56|0
1642073120000|2022-01-13 11:25:20|363.67|361.47|363.85|361.65|363.85|361.65|363.67|361.47|0
1642073140000|2022-01-13 11:25:40|364.03|361.83|364.03|361.83|364.03|361.83|364.03|361.83|0
1642073150000|2022-01-13 11:25:50|363.85|361.65|363.85|361.65|363.85|361.65|363.85|361.65|0
1642073160000|2022-01-13 11:26:00|363.94|361.74|364.57|362.37|364.57|362.37|363.94|361.74|0
1642073170000|2022-01-13 11:26:10|364.93|362.73|364.75|362.55|364.93|362.73|364.75|362.55|0
1642073180000|2022-01-13 11:26:20|364.57|362.37|364.39|362.19|364.57|362.37|364.39|362.19|0
1642073190000|2022-01-13 11:26:30|364.48|362.28|364.57|362.37|364.57|362.37|364.48|362.28|0
1642073200000|2022-01-13 11:26:40|364.39|362.19|364.57|362.37|364.57|362.37|364.39|362.19|0
1642073210000|2022-01-13 11:26:50|364.39|362.19|364.39|362.19|364.39|362.19|364.39|362.19|0
1642073220000|2022-01-13 11:27:00|364.21|362.01|364.21|362.01|364.21|362.01|364.21|362.01|0
1642073230000|2022-01-13 11:27:10|364.03|361.83|364.03|361.83|364.03|361.83|364.03|361.83|0
1642073240000|2022-01-13 11:27:20|364.12|361.92|364.21|362.01|364.21|362.01|364.12|361.92|0
1642073250000|2022-01-13 11:27:30|364.12|361.92|364.21|362.01|364.21|362.01|364.12|361.92|0
1642073270000|2022-01-13 11:27:50|364.03|361.83|364.03|361.83|364.03|361.83|364.03|361.83|0
1642073280000|2022-01-13 11:28:00|364.21|362.01|364.3|362.1|364.3|362.1|364.21|362.01|0
1642073290000|2022-01-13 11:28:10|364.21|362.01|364.57|362.37|364.57|362.37|364.21|362.01|0
1642073300000|2022-01-13 11:28:20|364.75|362.55|364.75|362.55|364.75|362.55|364.75|362.55|0
1642073310000|2022-01-13 11:28:30|364.93|362.73|364.84|362.64|364.93|362.73|364.84|362.64|0
1642073320000|2022-01-13 11:28:40|364.75|362.55|364.75|362.55|364.93|362.73|364.75|362.55|0
1642073340000|2022-01-13 11:29:00|364.57|362.37|364.39|362.19|364.57|362.37|364.39|362.19|0
1642073350000|2022-01-13 11:29:10|364.3|362.1|364.57|362.37|364.57|362.37|364.3|362.1|0
1642073360000|2022-01-13 11:29:20|364.39|362.19|364.66|362.46|364.75|362.55|364.39|362.19|0
1642073370000|2022-01-13 11:29:30|364.75|362.55|364.84|362.64|364.84|362.64|364.75|362.55|0
1642073380000|2022-01-13 11:29:40|364.75|362.55|364.66|362.46|364.75|362.55|364.66|362.46|0
1642073390000|2022-01-13 11:29:50|364.75|362.55|364.75|362.55|364.75|362.55|364.66|362.46|0
1642073400000|2022-01-13 11:30:00|364.56|362.36|364.74|362.54|364.93|362.73|364.56|362.36|0
1642073410000|2022-01-13 11:30:10|364.56|362.36|364.38|362.18|364.56|362.36|364.38|362.18|0
1642073420000|2022-01-13 11:30:20|364.2|362|364.12|361.92|364.2|362|364.12|361.92|0
1642073430000|2022-01-13 11:30:30|364.2|362|364.2|362|364.2|362|364.2|362|0
1642073440000|2022-01-13 11:30:40|364.38|362.18|364.2|362|364.38|362.18|364.2|362|0
1642073450000|2022-01-13 11:30:50|364.38|362.18|364.2|362|364.38|362.18|364.2|362|0
1642073460000|2022-01-13 11:31:00|364.38|362.18|364.3|362.1|364.38|362.18|364.3|362.1|0
1642073470000|2022-01-13 11:31:10|364.38|362.18|364.2|362|364.38|362.18|364.2|362|0
1642073480000|2022-01-13 11:31:20|364.38|362.18|364.74|362.54|364.74|362.54|364.38|362.18|0
1642073490000|2022-01-13 11:31:30|364.56|362.36|364.56|362.36|364.56|362.36|364.56|362.36|0
1642073500000|2022-01-13 11:31:40|364.38|362.18|364.38|362.18|364.38|362.18|364.38|362.18|0
1642073520000|2022-01-13 11:32:00|364.2|362|364.02|361.82|364.2|362|364.02|361.82|0
1642073530000|2022-01-13 11:32:10|363.84|361.64|363.66|361.46|363.84|361.64|363.66|361.46|0
1642073540000|2022-01-13 11:32:20|363.76|361.56|363.66|361.46|363.76|361.56|363.66|361.46|0
1642073550000|2022-01-13 11:32:30|363.76|361.56|363.66|361.46|363.84|361.64|363.66|361.46|0
1642073560000|2022-01-13 11:32:40|363.76|361.56|363.76|361.56|363.76|361.56|363.76|361.56|0
1642073570000|2022-01-13 11:32:50|363.66|361.46|364.02|361.82|364.02|361.82|363.66|361.46|0
1642073580000|2022-01-13 11:33:00|364.2|362|364.02|361.82|364.2|362|364.02|361.82|0
1642073600000|2022-01-13 11:33:20|363.84|361.64|363.84|361.64|363.84|361.64|363.84|361.64|0
1642073610000|2022-01-13 11:33:30|363.66|361.46|363.66|361.46|363.66|361.46|363.66|361.46|0
1642073630000|2022-01-13 11:33:50|363.48|361.28|363.48|361.28|363.48|361.28|363.48|361.28|0
1642073650000|2022-01-13 11:34:10|363.66|361.46|363.48|361.28|363.66|361.46|363.48|361.28|0
1642073660000|2022-01-13 11:34:20|363.58|361.38|363.76|361.56|363.76|361.56|363.48|361.28|0
1642073670000|2022-01-13 11:34:30|363.84|361.64|363.84|361.64|363.84|361.64|363.84|361.64|0
1642073680000|2022-01-13 11:34:40|363.66|361.46|363.84|361.64|363.84|361.64|363.66|361.46|0
1642073690000|2022-01-13 11:34:50|363.66|361.46|363.84|361.64|363.84|361.64|363.66|361.46|0
1642073700000|2022-01-13 11:35:00|364.02|361.82|364.02|361.82|364.02|361.82|364.02|361.82|0
1642073710000|2022-01-13 11:35:10|363.94|361.74|363.94|361.74|363.94|361.74|363.94|361.74|0
1642073720000|2022-01-13 11:35:20|363.84|361.64|363.84|361.64|363.84|361.64|363.84|361.64|0
1642073730000|2022-01-13 11:35:30|363.94|361.74|363.84|361.64|363.94|361.74|363.84|361.64|0
1642073740000|2022-01-13 11:35:40|363.94|361.74|364.2|362|364.2|362|363.94|361.74|0
1642073750000|2022-01-13 11:35:50|364.12|361.92|364.12|361.92|364.2|362|364.12|361.92|0
1642073760000|2022-01-13 11:36:00|364.02|361.82|364.02|361.82|364.02|361.82|364.02|361.82|0
1642073770000|2022-01-13 11:36:10|364.2|362|364.3|362.1|364.38|362.18|364.2|362|0
1642073780000|2022-01-13 11:36:20|364.2|362|364.2|362|364.2|362|364.2|362|0
1642073790000|2022-01-13 11:36:30|364.3|362.1|364.2|362|364.3|362.1|364.2|362|0
1642073800000|2022-01-13 11:36:40|364.3|362.1|364.2|362|364.3|362.1|364.2|362|0
1642073810000|2022-01-13 11:36:50|364.12|361.92|363.94|361.74|364.2|362|363.94|361.74|0
1642073820000|2022-01-13 11:37:00|363.84|361.64|364.02|361.82|364.02|361.82|363.84|361.64|0
1642073850000|2022-01-13 11:37:30|363.84|361.64|363.84|361.64|363.84|361.64|363.84|361.64|0
1642073860000|2022-01-13 11:37:40|364.02|361.82|364.02|361.82|364.02|361.82|363.84|361.64|0
1642073910000|2022-01-13 11:38:30|363.84|361.64|363.94|361.74|364.02|361.82|363.84|361.64|0
1642073920000|2022-01-13 11:38:40|363.84|361.64|363.84|361.64|363.84|361.64|363.84|361.64|0
1642073940000|2022-01-13 11:39:00|363.66|361.46|363.66|361.46|363.76|361.56|363.66|361.46|0
1642073950000|2022-01-13 11:39:10|363.58|361.38|363.58|361.38|363.58|361.38|363.48|361.28|0
1642073960000|2022-01-13 11:39:20|363.48|361.28|363.58|361.38|363.66|361.46|363.48|361.28|0
1642073970000|2022-01-13 11:39:30|363.66|361.46|363.58|361.38|363.66|361.46|363.58|361.38|0
1642073980000|2022-01-13 11:39:40|363.48|361.28|363.84|361.64|363.84|361.64|363.48|361.28|0
1642074000000|2022-01-13 11:40:00|364.02|361.82|364.02|361.82|364.2|362|364.02|361.82|0
1642074010000|2022-01-13 11:40:10|364.2|362|364.38|362.18|364.38|362.18|364.2|362|0
1642074020000|2022-01-13 11:40:20|364.2|362|364.2|362|364.2|362|364.2|362|0
1642074070000|2022-01-13 11:41:10|363.84|361.64|363.93|361.73|363.93|361.73|363.84|361.64|0
1642074080000|2022-01-13 11:41:20|364.02|361.82|363.84|361.64|364.02|361.82|363.66|361.46|0
1642074100000|2022-01-13 11:41:40|364.02|361.82|364.02|361.82|364.02|361.82|364.02|361.82|0
1642074110000|2022-01-13 11:41:50|364.11|361.91|364.2|362|364.2|362|364.11|361.91|0
1642074120000|2022-01-13 11:42:00|364.11|361.91|364.02|361.82|364.11|361.91|364.02|361.82|0
1642074130000|2022-01-13 11:42:10|364.11|361.91|364.02|361.82|364.2|362|364.02|361.82|0
1642074140000|2022-01-13 11:42:20|364.2|362|364.2|362|364.2|362|364.2|362|0
1642074150000|2022-01-13 11:42:30|364.02|361.82|364.02|361.82|364.02|361.82|364.02|361.82|0
1642074160000|2022-01-13 11:42:40|364.2|362|364.2|362|364.2|362|364.2|362|0
1642074170000|2022-01-13 11:42:50|364.29|362.09|364.2|362|364.29|362.09|364.2|362|0
1642074180000|2022-01-13 11:43:00|364.02|361.82|364.2|362|364.2|362|364.02|361.82|0
1642074190000|2022-01-13 11:43:10|364.11|361.91|364.11|361.91|364.2|362|364.11|361.91|0
1642074200000|2022-01-13 11:43:20|364.2|362|364.2|362|364.2|362|364.02|361.82|0
1642074210000|2022-01-13 11:43:30|364.02|361.82|364.38|362.18|364.38|362.18|364.02|361.82|0
1642074220000|2022-01-13 11:43:40|364.29|362.09|364.38|362.18|364.38|362.18|364.29|362.09|0
1642074230000|2022-01-13 11:43:50|364.2|362|364.29|362.09|364.29|362.09|364.2|362|0
1642074240000|2022-01-13 11:44:00|364.2|362|364.02|361.82|364.2|362|364.02|361.82|0
1642074260000|2022-01-13 11:44:20|363.84|361.64|363.84|361.64|363.84|361.64|363.84|361.64|0
1642074270000|2022-01-13 11:44:30|364.02|361.82|364.02|361.82|364.02|361.82|364.02|361.82|0
1642074280000|2022-01-13 11:44:40|364.11|361.91|364.02|361.82|364.11|361.91|364.02|361.82|0
1642074330000|2022-01-13 11:45:30|363.84|361.64|363.84|361.64|363.84|361.64|363.84|361.64|0
1642074340000|2022-01-13 11:45:40|363.93|361.73|363.84|361.64|363.93|361.73|363.84|361.64|0
1642074350000|2022-01-13 11:45:50|363.66|361.46|363.84|361.64|363.84|361.64|363.66|361.46|0
1642074370000|2022-01-13 11:46:10|364.02|361.82|363.84|361.64|364.02|361.82|363.84|361.64|0
1642074420000|2022-01-13 11:47:00|364.02|361.82|364.02|361.82|364.02|361.82|364.02|361.82|0
1642074450000|2022-01-13 11:47:30|364.2|362|364.2|362|364.2|362|364.2|362|0
1642074460000|2022-01-13 11:47:40|364.11|361.91|364.11|361.91|364.11|361.91|364.02|361.82|0
1642074470000|2022-01-13 11:47:50|364.02|361.82|364.47|362.27|364.47|362.27|364.02|361.82|0
1642074480000|2022-01-13 11:48:00|364.38|362.18|364.38|362.18|364.38|362.18|364.2|362|0
1642074490000|2022-01-13 11:48:10|364.2|362|364.38|362.18|364.38|362.18|364.2|362|0
1642074500000|2022-01-13 11:48:20|364.56|362.36|364.38|362.18|364.56|362.36|364.38|362.18|0
1642074530000|2022-01-13 11:48:50|364.2|362|364.11|361.91|364.2|362|364.02|361.82|0
1642074540000|2022-01-13 11:49:00|364.2|362|364.2|362|364.2|362|364.2|362|0
1642074550000|2022-01-13 11:49:10|364.38|362.18|364.47|362.27|364.47|362.27|364.38|362.18|0
1642074560000|2022-01-13 11:49:20|364.38|362.18|364.38|362.18|364.38|362.18|364.38|362.18|0
1642074590000|2022-01-13 11:49:50|364.29|362.09|364.2|362|364.29|362.09|364.2|362|0
1642074610000|2022-01-13 11:50:10|364.29|362.09|364.29|362.09|364.38|362.18|364.29|362.09|0
1642074620000|2022-01-13 11:50:20|364.38|362.18|364.38|362.18|364.56|362.36|364.38|362.18|0
1642074630000|2022-01-13 11:50:30|364.29|362.09|364.2|362|364.29|362.09|364.2|362|0
1642074640000|2022-01-13 11:50:40|364.38|362.18|364.38|362.18|364.38|362.18|364.38|362.18|0
1642074650000|2022-01-13 11:50:50|364.2|362|364.38|362.18|364.38|362.18|364.2|362|0
1642074660000|2022-01-13 11:51:00|364.47|362.27|364.2|362|364.47|362.27|364.2|362|0
1642074670000|2022-01-13 11:51:10|364.29|362.09|364.2|362|364.29|362.09|364.2|362|0
1642074690000|2022-01-13 11:51:30|364.02|361.82|364.02|361.82|364.02|361.82|364.02|361.82|0
1642074700000|2022-01-13 11:51:40|364.11|361.91|364.02|361.82|364.11|361.91|364.02|361.82|0
1642074710000|2022-01-13 11:51:50|364.2|362|364.2|362|364.2|362|364.2|362|0
1642074720000|2022-01-13 11:52:00|364.29|362.09|364.38|362.18|364.38|362.18|364.29|362.09|0
1642074730000|2022-01-13 11:52:10|364.56|362.36|364.47|362.27|364.56|362.36|364.38|362.18|0
1642074740000|2022-01-13 11:52:20|364.38|362.18|364.29|362.09|364.38|362.18|364.2|362|0
1642074750000|2022-01-13 11:52:30|364.38|362.18|364.38|362.18|364.38|362.18|364.38|362.18|0
1642074760000|2022-01-13 11:52:40|364.47|362.27|364.56|362.36|364.56|362.36|364.38|362.18|0
1642074780000|2022-01-13 11:53:00|364.38|362.18|364.38|362.18|364.38|362.18|364.38|362.18|0
1642074790000|2022-01-13 11:53:10|364.29|362.09|364.38|362.18|364.38|362.18|364.29|362.09|0
1642074800000|2022-01-13 11:53:20|364.2|362|364.2|362|364.2|362|364.2|362|0
1642074810000|2022-01-13 11:53:30|364.38|362.18|364.38|362.18|364.38|362.18|364.38|362.18|0
1642074820000|2022-01-13 11:53:40|364.47|362.27|364.56|362.36|364.56|362.36|364.47|362.27|0
1642074830000|2022-01-13 11:53:50|364.38|362.18|364.56|362.36|364.56|362.36|364.38|362.18|0
1642074850000|2022-01-13 11:54:10|364.74|362.54|364.74|362.54|364.74|362.54|364.56|362.36|0
1642074870000|2022-01-13 11:54:30|364.92|362.72|364.92|362.72|364.92|362.72|364.92|362.72|0
1642074880000|2022-01-13 11:54:40|365.1|362.9|365.1|362.9|365.1|362.9|364.92|362.72|0
1642074890000|2022-01-13 11:54:50|364.92|362.72|364.92|362.72|364.92|362.72|364.92|362.72|0
1642074900000|2022-01-13 11:55:00|365.1|362.9|365.37|363.17|365.37|363.17|365.1|362.9|0
1642074910000|2022-01-13 11:55:10|365.46|363.26|365.82|363.62|365.82|363.62|365.46|363.26|0
1642074920000|2022-01-13 11:55:20|366|363.8|366|363.8|366|363.8|366|363.8|0
1642074930000|2022-01-13 11:55:30|365.82|363.62|366|363.8|366|363.8|365.82|363.62|0
1642074940000|2022-01-13 11:55:40|366.18|363.98|366.36|364.16|366.36|364.16|366.18|363.98|0
1642074950000|2022-01-13 11:55:50|366.18|363.98|366|363.8|366.18|363.98|366|363.8|0
1642074960000|2022-01-13 11:56:00|365.82|363.62|365.64|363.44|365.82|363.62|365.64|363.44|0
1642074970000|2022-01-13 11:56:10|365.82|363.62|365.64|363.44|365.82|363.62|365.64|363.44|0
1642074980000|2022-01-13 11:56:20|365.82|363.62|365.64|363.44|365.82|363.62|365.64|363.44|0
1642074990000|2022-01-13 11:56:30|365.82|363.62|365.82|363.62|365.82|363.62|365.82|363.62|0
1642075000000|2022-01-13 11:56:40|366|363.8|366|363.8|366|363.8|365.91|363.71|0
1642075010000|2022-01-13 11:56:50|365.82|363.62|365.82|363.62|365.82|363.62|365.82|363.62|0
1642075020000|2022-01-13 11:57:00|365.64|363.44|365.28|363.08|365.64|363.44|365.19|362.99|0
1642075030000|2022-01-13 11:57:10|365.1|362.9|365.28|363.08|365.28|363.08|365.1|362.9|0
1642075040000|2022-01-13 11:57:20|365.1|362.9|365.28|363.08|365.28|363.08|365.1|362.9|0
1642075060000|2022-01-13 11:57:40|365.46|363.26|365.28|363.08|365.46|363.26|365.28|363.08|0
1642075100000|2022-01-13 11:58:20|365.1|362.9|365.28|363.08|365.28|363.08|365.1|362.9|0
1642075110000|2022-01-13 11:58:30|365.1|362.9|364.92|362.72|365.28|363.08|364.92|362.72|0
1642075120000|2022-01-13 11:58:40|365.1|362.9|365.1|362.9|365.1|362.9|364.92|362.72|0
1642075140000|2022-01-13 11:59:00|365.28|363.08|365.82|363.62|365.82|363.62|365.28|363.08|0
1642075150000|2022-01-13 11:59:10|365.91|363.71|366.18|363.98|366.18|363.98|365.82|363.62|0
1642075160000|2022-01-13 11:59:20|366.36|364.16|365.82|363.62|366.36|364.16|365.82|363.62|0
1642075170000|2022-01-13 11:59:30|365.91|363.71|365.91|363.71|365.91|363.71|365.91|363.71|0
1642075180000|2022-01-13 11:59:40|365.82|363.62|366.09|363.89|366.09|363.89|365.82|363.62|0
1642075190000|2022-01-13 11:59:50|366|363.8|366.18|363.98|366.18|363.98|366|363.8|0
1642075200000|2022-01-13 12:00:00|366.36|364.16|366|363.8|366.36|364.16|366|363.8|0
1642075210000|2022-01-13 12:00:10|365.82|363.62|365.82|363.62|365.82|363.62|365.82|363.62|0
1642075220000|2022-01-13 12:00:20|365.46|363.26|365.1|362.9|365.46|363.26|365.1|362.9|0
1642075230000|2022-01-13 12:00:30|364.91|362.71|365.1|362.9|365.1|362.9|364.91|362.71|0
1642075240000|2022-01-13 12:00:40|365.28|363.08|365.28|363.08|365.28|363.08|365.09|362.89|0
1642075250000|2022-01-13 12:00:50|364.55|362.35|364.19|361.99|364.55|362.35|364.19|361.99|0
1642075260000|2022-01-13 12:01:00|364.37|362.17|364.19|361.99|364.37|362.17|364.19|361.99|0
1642075270000|2022-01-13 12:01:10|364.01|361.81|364.19|361.99|364.19|361.99|364.01|361.81|0
1642075280000|2022-01-13 12:01:20|364.29|362.09|364.37|362.17|364.37|362.17|364.29|362.09|0
1642075290000|2022-01-13 12:01:30|364.19|361.99|364.37|362.17|364.37|362.17|364.19|361.99|0
1642075300000|2022-01-13 12:01:40|364.55|362.35|364.73|362.53|364.73|362.53|364.55|362.35|0
1642075310000|2022-01-13 12:01:50|364.65|362.45|364.65|362.45|364.65|362.45|364.55|362.35|0
1642075320000|2022-01-13 12:02:00|364.73|362.53|364.55|362.35|364.73|362.53|364.55|362.35|0
1642075330000|2022-01-13 12:02:10|364.73|362.53|364.73|362.53|364.73|362.53|364.73|362.53|0
1642075340000|2022-01-13 12:02:20|364.91|362.71|364.91|362.71|364.91|362.71|364.91|362.71|0
1642075350000|2022-01-13 12:02:30|364.73|362.53|364.73|362.53|364.91|362.71|364.73|362.53|0
1642075360000|2022-01-13 12:02:40|364.83|362.63|364.91|362.71|364.91|362.71|364.83|362.63|0
1642075370000|2022-01-13 12:02:50|364.83|362.63|364.91|362.71|364.91|362.71|364.73|362.53|0
1642075380000|2022-01-13 12:03:00|365.09|362.89|365.09|362.89|365.09|362.89|365.09|362.89|0
1642075390000|2022-01-13 12:03:10|364.91|362.71|364.91|362.71|364.91|362.71|364.91|362.71|0
1642075400000|2022-01-13 12:03:20|365.09|362.89|364.91|362.71|365.09|362.89|364.91|362.71|0
1642075410000|2022-01-13 12:03:30|365.09|362.89|365.09|362.89|365.09|362.89|365.09|362.89|0
1642075420000|2022-01-13 12:03:40|365.55|363.35|365.63|363.43|365.63|363.43|365.45|363.25|0
1642075430000|2022-01-13 12:03:50|365.45|363.25|365.45|363.25|365.45|363.25|365.45|363.25|0
1642075440000|2022-01-13 12:04:00|365.55|363.35|365.45|363.25|365.63|363.43|365.45|363.25|0
1642075450000|2022-01-13 12:04:10|365.27|363.07|365.45|363.25|365.45|363.25|365.27|363.07|0
1642075460000|2022-01-13 12:04:20|365.09|362.89|364.73|362.53|365.09|362.89|364.73|362.53|0
1642075470000|2022-01-13 12:04:30|364.65|362.45|364.91|362.71|364.91|362.71|364.65|362.45|0
1642075480000|2022-01-13 12:04:40|364.73|362.53|364.91|362.71|364.91|362.71|364.73|362.53|0
1642075490000|2022-01-13 12:04:50|365.09|362.89|365.09|362.89|365.09|362.89|365.09|362.89|0
1642075500000|2022-01-13 12:05:00|365.27|363.07|365.09|362.89|365.27|363.07|365.09|362.89|0
1642075510000|2022-01-13 12:05:10|365.27|363.07|365.09|362.89|365.27|363.07|365.09|362.89|0
1642075520000|2022-01-13 12:05:20|365.27|363.07|365.27|363.07|365.27|363.07|365.09|362.89|0
1642075530000|2022-01-13 12:05:30|365.37|363.17|365.27|363.07|365.37|363.17|365.27|363.07|0
1642075540000|2022-01-13 12:05:40|365.63|363.43|365.81|363.61|365.81|363.61|365.63|363.43|0
1642075550000|2022-01-13 12:05:50|365.73|363.53|365.63|363.43|365.73|363.53|365.63|363.43|0
1642075570000|2022-01-13 12:06:10|365.81|363.61|365.09|362.89|365.81|363.61|365.09|362.89|0
1642075580000|2022-01-13 12:06:20|365.19|362.99|365.19|362.99|365.27|363.07|365.19|362.99|0
1642075590000|2022-01-13 12:06:30|365.09|362.89|365.27|363.07|365.27|363.07|365.09|362.89|0
1642075600000|2022-01-13 12:06:40|365.09|362.89|365.19|362.99|365.27|363.07|365.09|362.89|0
1642075610000|2022-01-13 12:06:50|365.09|362.89|364.91|362.71|365.09|362.89|364.91|362.71|0
1642075620000|2022-01-13 12:07:00|365.01|362.81|364.91|362.71|365.01|362.81|364.91|362.71|0
1642075630000|2022-01-13 12:07:10|365.01|362.81|365.27|363.07|365.27|363.07|365.01|362.81|0
1642075640000|2022-01-13 12:07:20|365.09|362.89|365.09|362.89|365.27|363.07|365.09|362.89|0
1642075650000|2022-01-13 12:07:30|365.27|363.07|364.73|362.53|365.27|363.07|364.73|362.53|0
1642075660000|2022-01-13 12:07:40|364.65|362.45|364.73|362.53|364.73|362.53|364.55|362.35|0
1642075670000|2022-01-13 12:07:50|364.91|362.71|364.73|362.53|364.91|362.71|364.73|362.53|0
1642075680000|2022-01-13 12:08:00|364.91|362.71|364.55|362.35|364.91|362.71|364.55|362.35|0
1642075700000|2022-01-13 12:08:20|364.37|362.17|364.37|362.17|364.55|362.35|364.37|362.17|0
1642075710000|2022-01-13 12:08:30|364.55|362.35|364.55|362.35|364.55|362.35|364.55|362.35|0
1642075720000|2022-01-13 12:08:40|365.46|363.26|365.64|363.44|365.64|363.44|365.46|363.26|0
1642075730000|2022-01-13 12:08:50|365.74|363.54|365.64|363.44|365.74|363.54|365.64|363.44|0
1642075740000|2022-01-13 12:09:00|365.46|363.26|365.56|363.36|365.56|363.36|365.46|363.26|0
1642075750000|2022-01-13 12:09:10|365.46|363.26|363.58|361.38|365.46|363.26|363.58|361.38|0
1642075760000|2022-01-13 12:09:20|363.67|361.47|363.67|361.47|363.67|361.47|363.67|361.47|0
1642075770000|2022-01-13 12:09:30|363.58|361.38|363.4|361.2|363.58|361.38|363.4|361.2|0
1642075790000|2022-01-13 12:09:50|363.22|361.02|363.04|360.84|363.22|361.02|363.04|360.84|0
1642075800000|2022-01-13 12:10:00|363.22|361.02|363.31|361.11|363.4|361.2|363.22|361.02|0
1642075810000|2022-01-13 12:10:10|363.4|361.2|363.04|360.84|363.4|361.2|363.04|360.84|0
1642075820000|2022-01-13 12:10:20|362.85|360.65|362.85|360.65|362.85|360.65|362.85|360.65|0
1642075830000|2022-01-13 12:10:30|363.04|360.84|363.04|360.84|363.04|360.84|363.04|360.84|0
1642075840000|2022-01-13 12:10:40|362.85|360.65|362.77|360.57|362.85|360.65|362.77|360.57|0
1642075850000|2022-01-13 12:10:50|362.85|360.65|362.85|360.65|362.85|360.65|362.85|360.65|0
1642075860000|2022-01-13 12:11:00|362.67|360.47|362.67|360.47|362.67|360.47|362.67|360.47|0
1642075870000|2022-01-13 12:11:10|362.49|360.29|362.49|360.29|362.49|360.29|362.49|360.29|0
1642075880000|2022-01-13 12:11:20|362.67|360.47|362.49|360.29|362.67|360.47|362.49|360.29|0
1642075890000|2022-01-13 12:11:30|362.31|360.11|362.49|360.29|362.49|360.29|362.31|360.11|0
1642075900000|2022-01-13 12:11:40|362.31|360.11|362.23|360.03|362.31|360.11|362.23|360.03|0
1642075910000|2022-01-13 12:11:50|362.13|359.93|362.13|359.93|362.13|359.93|361.95|359.75|0
1642075920000|2022-01-13 12:12:00|362.23|360.03|362.13|359.93|362.31|360.11|362.13|359.93|0
1642075950000|2022-01-13 12:12:30|361.95|359.75|361.95|359.75|361.95|359.75|361.95|359.75|0
1642075970000|2022-01-13 12:12:50|362.13|359.93|362.31|360.11|362.31|360.11|362.13|359.93|0
1642075980000|2022-01-13 12:13:00|362.13|359.93|362.31|360.11|362.31|360.11|362.13|359.93|0
1642075990000|2022-01-13 12:13:10|362.41|360.21|362.13|359.93|362.41|360.21|362.13|359.93|0
1642076000000|2022-01-13 12:13:20|361.95|359.75|361.95|359.75|361.95|359.75|361.95|359.75|0
1642076010000|2022-01-13 12:13:30|361.77|359.57|361.77|359.57|361.77|359.57|361.77|359.57|0
1642076020000|2022-01-13 12:13:40|361.95|359.75|361.87|359.67|361.95|359.75|361.87|359.67|0
1642076030000|2022-01-13 12:13:50|361.95|359.75|361.95|359.75|361.95|359.75|361.87|359.67|0
1642076050000|2022-01-13 12:14:10|362.13|359.93|362.13|359.93|362.13|359.93|362.13|359.93|0
1642076070000|2022-01-13 12:14:30|362.23|360.03|362.23|360.03|362.23|360.03|362.23|360.03|0
1642076080000|2022-01-13 12:14:40|362.13|359.93|362.31|360.11|362.31|360.11|362.13|359.93|0
1642076090000|2022-01-13 12:14:50|362.23|360.03|362.23|360.03|362.23|360.03|362.23|360.03|0
1642076100000|2022-01-13 12:15:00|362.31|360.11|362.31|360.11|362.31|360.11|362.31|360.11|0
1642076140000|2022-01-13 12:15:40|362.49|360.29|362.49|360.29|362.49|360.29|362.49|360.29|0
1642076150000|2022-01-13 12:15:50|362.67|360.47|362.49|360.29|362.67|360.47|362.49|360.29|0
1642076170000|2022-01-13 12:16:10|362.59|360.39|362.67|360.47|362.85|360.65|362.59|360.39|0
1642076180000|2022-01-13 12:16:20|362.85|360.65|362.49|360.29|362.85|360.65|362.49|360.29|0
1642076190000|2022-01-13 12:16:30|362.59|360.39|362.49|360.29|362.59|360.39|362.49|360.29|0
1642076200000|2022-01-13 12:16:40|362.85|360.65|362.67|360.47|362.85|360.65|362.67|360.47|0
1642076210000|2022-01-13 12:16:50|362.77|360.57|362.77|360.57|362.85|360.65|362.77|360.57|0
1642076220000|2022-01-13 12:17:00|362.85|360.65|362.85|360.65|362.85|360.65|362.67|360.47|0
1642076230000|2022-01-13 12:17:10|362.77|360.57|362.67|360.47|362.77|360.57|362.67|360.47|0
1642076260000|2022-01-13 12:17:40|362.49|360.29|362.49|360.29|362.49|360.29|362.49|360.29|0
1642076270000|2022-01-13 12:17:50|362.31|360.11|362.31|360.11|362.31|360.11|362.31|360.11|0
1642076300000|2022-01-13 12:18:20|362.67|360.47|362.85|360.65|362.85|360.65|362.67|360.47|0
1642076310000|2022-01-13 12:18:30|362.67|360.47|362.85|360.65|362.85|360.65|362.67|360.47|0
1642076330000|2022-01-13 12:18:50|363.13|360.93|363.21|361.01|363.21|361.01|363.13|360.93|0
1642076340000|2022-01-13 12:19:00|363.03|360.83|362.85|360.65|363.03|360.83|362.85|360.65|0
1642076350000|2022-01-13 12:19:10|362.77|360.57|362.67|360.47|362.77|360.57|362.67|360.47|0
1642076360000|2022-01-13 12:19:20|362.85|360.65|362.85|360.65|362.85|360.65|362.85|360.65|0
1642076380000|2022-01-13 12:19:40|362.67|360.47|362.67|360.47|362.67|360.47|362.67|360.47|0
1642076390000|2022-01-13 12:19:50|362.77|360.57|362.77|360.57|362.77|360.57|362.77|360.57|0
1642076400000|2022-01-13 12:20:00|362.85|360.65|362.77|360.57|362.85|360.65|362.67|360.47|0
1642076410000|2022-01-13 12:20:10|362.67|360.47|362.67|360.47|362.67|360.47|362.67|360.47|0
1642076420000|2022-01-13 12:20:20|362.85|360.65|362.85|360.65|362.85|360.65|362.85|360.65|0
1642076440000|2022-01-13 12:20:40|362.67|360.47|362.85|360.65|362.85|360.65|362.67|360.47|0
1642076450000|2022-01-13 12:20:50|362.76|360.56|362.49|360.29|362.76|360.56|362.49|360.29|0
1642076460000|2022-01-13 12:21:00|362.58|360.38|362.58|360.38|362.58|360.38|362.58|360.38|0
1642076470000|2022-01-13 12:21:10|362.67|360.47|362.67|360.47|362.67|360.47|362.67|360.47|0
1642076480000|2022-01-13 12:21:20|363.21|361.01|363.39|361.19|363.39|361.19|363.21|361.01|0
1642076490000|2022-01-13 12:21:30|363.21|361.01|363.57|361.37|363.57|361.37|363.21|361.01|0
1642076500000|2022-01-13 12:21:40|363.75|361.55|363.93|361.73|363.93|361.73|363.75|361.55|0
1642076510000|2022-01-13 12:21:50|364.11|361.91|364.03|361.83|364.11|361.91|364.03|361.83|0
1642076520000|2022-01-13 12:22:00|363.93|361.73|363.75|361.55|363.93|361.73|363.75|361.55|0
1642076530000|2022-01-13 12:22:10|363.93|361.73|363.93|361.73|363.93|361.73|363.93|361.73|0
1642076540000|2022-01-13 12:22:20|364.11|361.91|363.93|361.73|364.11|361.91|363.93|361.73|0
1642076550000|2022-01-13 12:22:30|363.75|361.55|363.75|361.55|363.75|361.55|363.75|361.55|0
1642076560000|2022-01-13 12:22:40|363.57|361.37|363.39|361.19|363.57|361.37|363.39|361.19|0
1642076570000|2022-01-13 12:22:50|363.21|361.01|363.21|361.01|363.21|361.01|363.21|361.01|0
1642076580000|2022-01-13 12:23:00|363.03|360.83|363.21|361.01|363.21|361.01|363.03|360.83|0
1642076590000|2022-01-13 12:23:10|363.03|360.83|363.03|360.83|363.03|360.83|363.03|360.83|0
1642076600000|2022-01-13 12:23:20|362.94|360.74|362.85|360.65|363.03|360.83|362.85|360.65|0
1642076610000|2022-01-13 12:23:30|362.76|360.56|362.67|360.47|362.85|360.65|362.67|360.47|0
1642076620000|2022-01-13 12:23:40|362.76|360.56|362.67|360.47|362.76|360.56|362.67|360.47|0
1642076630000|2022-01-13 12:23:50|362.49|360.29|362.67|360.47|362.67|360.47|362.49|360.29|0
1642076640000|2022-01-13 12:24:00|362.58|360.38|362.4|360.2|362.58|360.38|362.4|360.2|0
1642076650000|2022-01-13 12:24:10|362.31|360.11|362.22|360.02|362.31|360.11|362.22|360.02|0
1642076660000|2022-01-13 12:24:20|362.13|359.93|362.13|359.93|362.13|359.93|362.13|359.93|0
1642076670000|2022-01-13 12:24:30|362.04|359.84|362.13|359.93|362.13|359.93|362.04|359.84|0
1642076680000|2022-01-13 12:24:40|362.31|360.11|362.04|359.84|362.31|360.11|362.04|359.84|0
1642076690000|2022-01-13 12:24:50|361.95|359.75|362.13|359.93|362.13|359.93|361.95|359.75|0
1642076700000|2022-01-13 12:25:00|362.04|359.84|361.95|359.75|362.04|359.84|361.95|359.75|0
1642076730000|2022-01-13 12:25:30|362.13|359.93|362.13|359.93|362.13|359.93|362.13|359.93|0
1642076740000|2022-01-13 12:25:40|361.77|359.57|361.77|359.57|361.77|359.57|361.77|359.57|0
1642076760000|2022-01-13 12:26:00|361.95|359.75|361.95|359.75|361.95|359.75|361.95|359.75|0
1642076770000|2022-01-13 12:26:10|361.77|359.57|361.95|359.75|361.95|359.75|361.77|359.57|0
1642076780000|2022-01-13 12:26:20|362.13|359.93|362.13|359.93|362.13|359.93|362.13|359.93|0
1642076790000|2022-01-13 12:26:30|361.95|359.75|361.95|359.75|361.95|359.75|361.95|359.75|0
1642076820000|2022-01-13 12:27:00|362.13|359.93|362.13|359.93|362.13|359.93|361.95|359.75|0
1642076830000|2022-01-13 12:27:10|361.95|359.75|361.95|359.75|361.95|359.75|361.95|359.75|0
1642076860000|2022-01-13 12:27:40|361.77|359.57|361.77|359.57|361.95|359.75|361.77|359.57|0
1642076870000|2022-01-13 12:27:50|361.95|359.75|361.77|359.57|361.95|359.75|361.77|359.57|0
1642076880000|2022-01-13 12:28:00|361.68|359.48|361.68|359.48|361.68|359.48|361.68|359.48|0
1642076890000|2022-01-13 12:28:10|361.59|359.39|361.77|359.57|361.77|359.57|361.59|359.39|0
1642076900000|2022-01-13 12:28:20|361.59|359.39|361.77|359.57|361.77|359.57|361.59|359.39|0
1642076910000|2022-01-13 12:28:30|361.95|359.75|361.95|359.75|361.95|359.75|361.95|359.75|0
1642076920000|2022-01-13 12:28:40|362.04|359.84|362.04|359.84|362.04|359.84|362.04|359.84|0
1642076930000|2022-01-13 12:28:50|361.95|359.75|361.95|359.75|361.95|359.75|361.95|359.75|0
1642076940000|2022-01-13 12:29:00|361.77|359.57|361.95|359.75|361.95|359.75|361.77|359.57|0
1642076950000|2022-01-13 12:29:10|361.77|359.57|361.77|359.57|361.95|359.75|361.77|359.57|0
1642076960000|2022-01-13 12:29:20|361.86|359.66|361.77|359.57|361.86|359.66|361.77|359.57|0
1642076990000|2022-01-13 12:29:50|361.59|359.39|361.59|359.39|361.59|359.39|361.59|359.39|0
1642077000000|2022-01-13 12:30:00|361.77|359.57|361.77|359.57|361.77|359.57|361.77|359.57|0
1642077010000|2022-01-13 12:30:10|361.95|359.75|361.95|359.75|361.95|359.75|361.95|359.75|0
1642077040000|2022-01-13 12:30:40|362.13|359.93|362.13|359.93|362.13|359.93|362.13|359.93|0
1642077050000|2022-01-13 12:30:50|362.22|360.02|362.22|360.02|362.22|360.02|362.22|360.02|0
1642077060000|2022-01-13 12:31:00|362.13|359.93|362.31|360.11|362.31|360.11|362.13|359.93|0
1642077070000|2022-01-13 12:31:10|362.49|360.29|362.85|360.65|362.85|360.65|362.49|360.29|0
1642077080000|2022-01-13 12:31:20|362.67|360.47|362.67|360.47|362.67|360.47|362.49|360.29|0
1642077090000|2022-01-13 12:31:30|362.49|360.29|362.49|360.29|362.49|360.29|362.49|360.29|0
1642077100000|2022-01-13 12:31:40|362.58|360.38|362.31|360.11|362.58|360.38|362.31|360.11|0
1642077110000|2022-01-13 12:31:50|362.49|360.29|362.49|360.29|362.49|360.29|362.49|360.29|0
1642077120000|2022-01-13 12:32:00|362.31|360.11|362.49|360.29|362.49|360.29|362.31|360.11|0
1642077130000|2022-01-13 12:32:10|362.67|360.47|362.58|360.38|362.67|360.47|362.49|360.29|0
1642077140000|2022-01-13 12:32:20|362.49|360.29|362.49|360.29|362.49|360.29|362.49|360.29|0
1642077160000|2022-01-13 12:32:40|362.31|360.11|362.31|360.11|362.31|360.11|362.31|360.11|0
1642077180000|2022-01-13 12:33:00|362.49|360.29|362.67|360.47|362.67|360.47|362.49|360.29|0
1642077190000|2022-01-13 12:33:10|362.49|360.29|362.49|360.29|362.67|360.47|362.49|360.29|0
1642077200000|2022-01-13 12:33:20|362.67|360.47|362.67|360.47|362.67|360.47|362.67|360.47|0
1642077210000|2022-01-13 12:33:30|362.58|360.38|362.67|360.47|362.67|360.47|362.49|360.29|0
1642077220000|2022-01-13 12:33:40|362.49|360.29|362.49|360.29|362.49|360.29|362.49|360.29|0
1642077230000|2022-01-13 12:33:50|362.67|360.47|362.49|360.29|362.67|360.47|362.49|360.29|0
1642077240000|2022-01-13 12:34:00|362.31|360.11|361.95|359.75|362.31|360.11|361.95|359.75|0
1642077260000|2022-01-13 12:34:20|361.77|359.57|361.77|359.57|361.77|359.57|361.77|359.57|0
1642077290000|2022-01-13 12:34:50|361.59|359.39|361.59|359.39|361.59|359.39|361.59|359.39|0
1642077300000|2022-01-13 12:35:00|361.77|359.57|361.59|359.39|361.77|359.57|361.59|359.39|0
1642077310000|2022-01-13 12:35:10|361.77|359.57|361.59|359.39|361.77|359.57|361.59|359.39|0
1642077320000|2022-01-13 12:35:20|361.68|359.48|361.77|359.57|361.77|359.57|361.59|359.39|0
1642077340000|2022-01-13 12:35:40|361.59|359.39|361.59|359.39|361.59|359.39|361.59|359.39|0
1642077350000|2022-01-13 12:35:50|361.77|359.57|361.95|359.75|361.95|359.75|361.77|359.57|0
1642077360000|2022-01-13 12:36:00|361.76|359.56|361.76|359.56|361.76|359.56|361.76|359.56|0
1642077380000|2022-01-13 12:36:20|361.58|359.38|361.76|359.56|361.76|359.56|361.58|359.38|0
1642077390000|2022-01-13 12:36:30|361.94|359.74|362.13|359.93|362.13|359.93|361.94|359.74|0
1642077400000|2022-01-13 12:36:40|362.31|360.11|361.76|359.56|362.31|360.11|361.76|359.56|0
1642077410000|2022-01-13 12:36:50|361.94|359.74|361.94|359.74|361.94|359.74|361.94|359.74|0
1642077420000|2022-01-13 12:37:00|362.04|359.84|361.94|359.74|362.04|359.84|361.94|359.74|0
1642077450000|2022-01-13 12:37:30|362.12|359.92|362.12|359.92|362.12|359.92|362.12|359.92|0
1642077460000|2022-01-13 12:37:40|361.94|359.74|361.94|359.74|361.94|359.74|361.94|359.74|0
1642077480000|2022-01-13 12:38:00|362.12|359.92|362.04|359.84|362.12|359.92|361.94|359.74|0
1642077490000|2022-01-13 12:38:10|362.12|359.92|362.12|359.92|362.12|359.92|362.12|359.92|0
1642077510000|2022-01-13 12:38:30|361.76|359.56|361.76|359.56|361.76|359.56|361.76|359.56|0
1642077520000|2022-01-13 12:38:40|361.68|359.48|361.76|359.56|361.76|359.56|361.58|359.38|0
1642077530000|2022-01-13 12:38:50|361.58|359.38|361.4|359.2|361.58|359.38|361.4|359.2|0
1642077540000|2022-01-13 12:39:00|361.58|359.38|361.58|359.38|361.58|359.38|361.5|359.3|0
1642077550000|2022-01-13 12:39:10|361.68|359.48|361.76|359.56|361.76|359.56|361.68|359.48|0
1642077560000|2022-01-13 12:39:20|361.58|359.38|361.58|359.38|361.58|359.38|361.58|359.38|0
1642077570000|2022-01-13 12:39:30|361.76|359.56|361.76|359.56|361.76|359.56|361.76|359.56|0
1642077580000|2022-01-13 12:39:40|361.68|359.48|361.68|359.48|361.68|359.48|361.68|359.48|0
1642077590000|2022-01-13 12:39:50|361.76|359.56|361.76|359.56|361.76|359.56|361.76|359.56|0
1642077610000|2022-01-13 12:40:10|361.94|359.74|361.94|359.74|361.94|359.74|361.76|359.56|0
1642077620000|2022-01-13 12:40:20|361.76|359.56|361.76|359.56|361.76|359.56|361.76|359.56|0
1642077630000|2022-01-13 12:40:30|361.58|359.38|361.58|359.38|361.58|359.38|361.58|359.38|0
1642077640000|2022-01-13 12:40:40|361.4|359.2|361.4|359.2|361.4|359.2|361.4|359.2|0
1642077650000|2022-01-13 12:40:50|361.22|359.02|361.22|359.02|361.4|359.2|361.22|359.02|0
1642077660000|2022-01-13 12:41:00|361.4|359.2|361.4|359.2|361.4|359.2|361.22|359.02|0
1642077670000|2022-01-13 12:41:10|361.22|359.02|361.22|359.02|361.22|359.02|361.22|359.02|0
1642077690000|2022-01-13 12:41:30|361.04|358.84|361.04|358.84|361.04|358.84|361.04|358.84|0
1642077710000|2022-01-13 12:41:50|361.22|359.02|361.22|359.02|361.22|359.02|361.22|359.02|0
1642077730000|2022-01-13 12:42:10|361.4|359.2|361.4|359.2|361.4|359.2|361.4|359.2|0
1642077740000|2022-01-13 12:42:20|361.22|359.02|361.04|358.84|361.22|359.02|361.04|358.84|0
1642077780000|2022-01-13 12:43:00|360.86|358.66|360.86|358.66|360.86|358.66|360.86|358.66|0
1642077790000|2022-01-13 12:43:10|361.04|358.84|361.04|358.84|361.04|358.84|360.86|358.66|0
1642077810000|2022-01-13 12:43:30|360.86|358.66|360.86|358.66|360.86|358.66|360.86|358.66|0
1642077820000|2022-01-13 12:43:40|361.04|358.84|361.04|358.84|361.04|358.84|361.04|358.84|0
1642077850000|2022-01-13 12:44:10|361.22|359.02|361.14|358.94|361.22|359.02|361.14|358.94|0
1642077860000|2022-01-13 12:44:20|361.04|358.84|361.04|358.84|361.04|358.84|361.04|358.84|0
1642077870000|2022-01-13 12:44:30|361.14|358.94|360.86|358.66|361.14|358.94|360.86|358.66|0
1642077890000|2022-01-13 12:44:50|360.68|358.48|360.86|358.66|360.86|358.66|360.68|358.48|0
1642077900000|2022-01-13 12:45:00|360.78|358.58|360.86|358.66|360.86|358.66|360.68|358.48|0
1642077910000|2022-01-13 12:45:10|361.04|358.84|360.86|358.66|361.04|358.84|360.86|358.66|0
1642077920000|2022-01-13 12:45:20|360.96|358.76|361.04|358.84|361.04|358.84|360.96|358.76|0
1642077930000|2022-01-13 12:45:30|360.96|358.76|360.86|358.66|360.96|358.76|360.86|358.66|0
1642077940000|2022-01-13 12:45:40|361.04|358.84|360.86|358.66|361.04|358.84|360.86|358.66|0
1642077950000|2022-01-13 12:45:50|360.68|358.48|360.68|358.48|360.68|358.48|360.68|358.48|0
1642077970000|2022-01-13 12:46:10|360.86|358.66|360.68|358.48|360.86|358.66|360.68|358.48|0
1642077980000|2022-01-13 12:46:20|360.6|358.4|360.5|358.3|360.6|358.4|360.5|358.3|0
1642077990000|2022-01-13 12:46:30|360.68|358.48|360.68|358.48|360.68|358.48|360.68|358.48|0
1642078000000|2022-01-13 12:46:40|360.5|358.3|360.5|358.3|360.68|358.48|360.5|358.3|0
1642078010000|2022-01-13 12:46:50|360.68|358.48|360.68|358.48|360.68|358.48|360.68|358.48|0
1642078040000|2022-01-13 12:47:20|360.5|358.3|360.5|358.3|360.5|358.3|360.5|358.3|0
1642078060000|2022-01-13 12:47:40|360.68|358.48|360.86|358.66|360.86|358.66|360.68|358.48|0
1642078080000|2022-01-13 12:48:00|360.68|358.48|360.68|358.48|360.86|358.66|360.68|358.48|0
1642078110000|2022-01-13 12:48:30|360.86|358.66|360.86|358.66|360.86|358.66|360.86|358.66|0
1642078120000|2022-01-13 12:48:40|361.04|358.84|360.95|358.75|361.04|358.84|360.95|358.75|0
1642078130000|2022-01-13 12:48:50|360.86|358.66|360.86|358.66|360.86|358.66|360.86|358.66|0
1642078140000|2022-01-13 12:49:00|360.95|358.75|360.95|358.75|361.04|358.84|360.95|358.75|0
1642078150000|2022-01-13 12:49:10|360.86|358.66|360.86|358.66|361.04|358.84|360.86|358.66|0
1642078160000|2022-01-13 12:49:20|361.04|358.84|360.95|358.75|361.04|358.84|360.95|358.75|0
1642078170000|2022-01-13 12:49:30|360.86|358.66|360.86|358.66|360.86|358.66|360.86|358.66|0
1642078200000|2022-01-13 12:50:00|360.68|358.48|360.68|358.48|360.68|358.48|360.68|358.48|0
1642078210000|2022-01-13 12:50:10|360.86|358.66|360.86|358.66|360.86|358.66|360.86|358.66|0
1642078240000|2022-01-13 12:50:40|360.95|358.75|360.95|358.75|360.95|358.75|360.95|358.75|0
1642078250000|2022-01-13 12:50:50|361.04|358.84|361.04|358.84|361.04|358.84|361.04|358.84|0
1642078270000|2022-01-13 12:51:10|361.22|359.02|361.22|359.02|361.22|359.02|361.22|359.02|0
1642078280000|2022-01-13 12:51:20|361.13|358.93|361.22|359.02|361.22|359.02|361.04|358.84|0
1642078330000|2022-01-13 12:52:10|361.4|359.2|361.4|359.2|361.4|359.2|361.4|359.2|0
1642078340000|2022-01-13 12:52:20|361.58|359.38|361.58|359.38|361.58|359.38|361.58|359.38|0
1642078350000|2022-01-13 12:52:30|361.4|359.2|361.4|359.2|361.58|359.38|361.4|359.2|0
1642078360000|2022-01-13 12:52:40|361.58|359.38|361.49|359.29|361.58|359.38|361.4|359.2|0
1642078370000|2022-01-13 12:52:50|361.4|359.2|361.4|359.2|361.4|359.2|361.4|359.2|0
1642078380000|2022-01-13 12:53:00|361.58|359.38|361.58|359.38|361.58|359.38|361.58|359.38|0
1642078390000|2022-01-13 12:53:10|361.76|359.56|361.94|359.74|361.94|359.74|361.76|359.56|0
1642078400000|2022-01-13 12:53:20|362.12|359.92|361.94|359.74|362.12|359.92|361.94|359.74|0
1642078430000|2022-01-13 12:53:50|362.12|359.92|361.94|359.74|362.12|359.92|361.94|359.74|0
1642078450000|2022-01-13 12:54:10|361.76|359.56|361.76|359.56|361.76|359.56|361.76|359.56|0
1642078460000|2022-01-13 12:54:20|361.94|359.74|361.94|359.74|361.94|359.74|361.94|359.74|0
1642078480000|2022-01-13 12:54:40|362.12|359.92|362.03|359.83|362.12|359.92|362.03|359.83|0
1642078490000|2022-01-13 12:54:50|362.12|359.92|361.94|359.74|362.12|359.92|361.94|359.74|0
1642078500000|2022-01-13 12:55:00|362.12|359.92|361.94|359.74|362.12|359.92|361.94|359.74|0
1642078510000|2022-01-13 12:55:10|362.12|359.92|362.12|359.92|362.12|359.92|362.12|359.92|0
1642078530000|2022-01-13 12:55:30|361.94|359.74|361.94|359.74|361.94|359.74|361.94|359.74|0
1642078550000|2022-01-13 12:55:50|362.12|359.92|362.12|359.92|362.12|359.92|362.12|359.92|0
1642078570000|2022-01-13 12:56:10|361.94|359.74|361.94|359.74|361.94|359.74|361.94|359.74|0
1642078620000|2022-01-13 12:57:00|361.76|359.56|361.76|359.56|361.76|359.56|361.76|359.56|0
1642078630000|2022-01-13 12:57:10|361.94|359.74|361.94|359.74|361.94|359.74|361.94|359.74|0
1642078640000|2022-01-13 12:57:20|361.76|359.56|361.76|359.56|361.76|359.56|361.76|359.56|0
1642078650000|2022-01-13 12:57:30|361.58|359.38|361.58|359.38|361.58|359.38|361.58|359.38|0
1642078660000|2022-01-13 12:57:40|361.76|359.56|361.58|359.38|361.76|359.56|361.58|359.38|0
1642078680000|2022-01-13 12:58:00|361.4|359.2|361.58|359.38|361.58|359.38|361.4|359.2|0
1642078690000|2022-01-13 12:58:10|361.4|359.2|361.4|359.2|361.4|359.2|361.4|359.2|0
1642078710000|2022-01-13 12:58:30|361.22|359.02|361.22|359.02|361.22|359.02|361.22|359.02|0
1642078740000|2022-01-13 12:59:00|361.4|359.2|361.22|359.02|361.4|359.2|361.22|359.02|0
1642078750000|2022-01-13 12:59:10|361.13|358.93|361.4|359.2|361.4|359.2|361.13|358.93|0
1642078790000|2022-01-13 12:59:50|361.58|359.38|361.58|359.38|361.58|359.38|361.58|359.38|0
1642078800000|2022-01-13 13:00:00|361.76|359.56|361.4|359.2|361.76|359.56|361.4|359.2|0
1642078810000|2022-01-13 13:00:10|361.58|359.38|361.58|359.38|361.58|359.38|361.58|359.38|0
1642078820000|2022-01-13 13:00:20|361.4|359.2|361.4|359.2|361.4|359.2|361.4|359.2|0
1642078830000|2022-01-13 13:00:30|361.22|359.02|361.22|359.02|361.22|359.02|361.22|359.02|0
1642078840000|2022-01-13 13:00:40|361.04|358.84|361.04|358.84|361.04|358.84|361.04|358.84|0
1642078850000|2022-01-13 13:00:50|361.22|359.02|361.22|359.02|361.22|359.02|361.22|359.02|0
1642078870000|2022-01-13 13:01:10|361.04|358.84|361.22|359.02|361.22|359.02|361.04|358.84|0
1642078880000|2022-01-13 13:01:20|361.4|359.2|361.4|359.2|361.4|359.2|361.4|359.2|0
1642078890000|2022-01-13 13:01:30|361.22|359.02|361.22|359.02|361.22|359.02|361.22|359.02|0
1642078910000|2022-01-13 13:01:50|360.86|358.66|360.86|358.66|360.86|358.66|360.86|358.66|0
1642078940000|2022-01-13 13:02:20|361.04|358.84|361.4|359.2|361.4|359.2|361.04|358.84|0
1642078960000|2022-01-13 13:02:40|361.58|359.38|361.58|359.38|361.58|359.38|361.58|359.38|0
1642078970000|2022-01-13 13:02:50|361.4|359.2|361.4|359.2|361.4|359.2|361.4|359.2|0
1642078980000|2022-01-13 13:03:00|361.58|359.38|361.58|359.38|361.58|359.38|361.58|359.38|0
1642079000000|2022-01-13 13:03:20|361.76|359.56|362.3|360.1|362.3|360.1|361.76|359.56|0
1642079020000|2022-01-13 13:03:40|362.66|360.46|362.66|360.46|362.66|360.46|362.66|360.46|0
1642079050000|2022-01-13 13:04:10|362.84|360.64|363.2|361|363.2|361|362.84|360.64|0
1642079060000|2022-01-13 13:04:20|363.02|360.82|363.2|361|363.2|361|363.02|360.82|0
1642079070000|2022-01-13 13:04:30|363.02|360.82|362.66|360.46|363.02|360.82|362.66|360.46|0
1642079080000|2022-01-13 13:04:40|362.84|360.64|362.66|360.46|362.84|360.64|362.66|360.46|0
1642079090000|2022-01-13 13:04:50|362.48|360.28|362.66|360.46|362.66|360.46|362.48|360.28|0
1642079100000|2022-01-13 13:05:00|362.48|360.28|362.84|360.64|362.84|360.64|362.48|360.28|0
1642079110000|2022-01-13 13:05:10|362.66|360.46|362.48|360.28|362.66|360.46|362.48|360.28|0
1642079120000|2022-01-13 13:05:20|362.66|360.46|362.48|360.28|362.66|360.46|362.48|360.28|0
1642079130000|2022-01-13 13:05:30|362.3|360.1|362.3|360.1|362.3|360.1|362.12|359.92|0
1642079140000|2022-01-13 13:05:40|362.12|359.92|363.02|360.82|363.02|360.82|362.12|359.92|0
1642079150000|2022-01-13 13:05:50|363.2|361|363.2|361|363.38|361.18|363.2|361|0
1642079160000|2022-01-13 13:06:00|363.02|360.82|363.11|360.91|363.11|360.91|363.02|360.82|0
1642079170000|2022-01-13 13:06:10|363.02|360.82|363.38|361.18|363.38|361.18|363.02|360.82|0
1642079180000|2022-01-13 13:06:20|363.2|361|363.2|361|363.2|361|363.2|361|0
1642079200000|2022-01-13 13:06:40|363.02|360.82|363.38|361.18|363.38|361.18|363.02|360.82|0
1642079220000|2022-01-13 13:07:00|363.56|361.36|363.2|361|363.56|361.36|363.2|361|0
1642079250000|2022-01-13 13:07:30|363.38|361.18|363.2|361|363.38|361.18|363.2|361|0
1642079260000|2022-01-13 13:07:40|363.38|361.18|363.2|361|363.38|361.18|363.2|361|0
1642079290000|2022-01-13 13:08:10|363.29|361.09|363.38|361.18|363.38|361.18|363.2|361|0
1642079300000|2022-01-13 13:08:20|363.2|361|363.02|360.82|363.2|361|363.02|360.82|0
1642079330000|2022-01-13 13:08:50|363.2|361|363.2|361|363.2|361|363.2|361|0
1642079340000|2022-01-13 13:09:00|363.02|360.82|363.02|360.82|363.02|360.82|363.02|360.82|0
1642079400000|2022-01-13 13:10:00|362.84|360.64|363.02|360.82|363.02|360.82|362.84|360.64|0
1642079410000|2022-01-13 13:10:10|363.2|361|363.2|361|363.2|361|363.2|361|0
1642079420000|2022-01-13 13:10:20|363.02|360.82|363.02|360.82|363.2|361|363.02|360.82|0
1642079430000|2022-01-13 13:10:30|363.11|360.91|363.2|361|363.2|361|363.11|360.91|0
1642079440000|2022-01-13 13:10:40|362.83|360.63|362.65|360.45|362.83|360.63|362.65|360.45|0
1642079460000|2022-01-13 13:11:00|362.47|360.27|362.65|360.45|362.65|360.45|362.47|360.27|0
1642079480000|2022-01-13 13:11:20|362.47|360.27|362.47|360.27|362.47|360.27|362.47|360.27|0
1642079500000|2022-01-13 13:11:40|362.57|360.37|362.57|360.37|362.65|360.45|362.57|360.37|0
1642079510000|2022-01-13 13:11:50|362.47|360.27|362.47|360.27|362.47|360.27|362.29|360.09|0
1642079520000|2022-01-13 13:12:00|362.29|360.09|362.29|360.09|362.47|360.27|362.29|360.09|0
1642079530000|2022-01-13 13:12:10|362.47|360.27|362.47|360.27|362.47|360.27|362.47|360.27|0
1642079550000|2022-01-13 13:12:30|362.29|360.09|362.29|360.09|362.29|360.09|362.29|360.09|0
1642079560000|2022-01-13 13:12:40|362.11|359.91|362.11|359.91|362.11|359.91|362.11|359.91|0
1642079570000|2022-01-13 13:12:50|361.93|359.73|362.11|359.91|362.11|359.91|361.93|359.73|0
1642079580000|2022-01-13 13:13:00|361.93|359.73|361.93|359.73|361.93|359.73|361.93|359.73|0
1642079590000|2022-01-13 13:13:10|362.11|359.91|362.11|359.91|362.11|359.91|362.11|359.91|0
1642079600000|2022-01-13 13:13:20|361.93|359.73|361.93|359.73|361.93|359.73|361.93|359.73|0
1642079630000|2022-01-13 13:13:50|362.11|359.91|362.11|359.91|362.11|359.91|362.11|359.91|0
1642079640000|2022-01-13 13:14:00|361.93|359.73|362.11|359.91|362.11|359.91|361.93|359.73|0
1642079650000|2022-01-13 13:14:10|361.93|359.73|362.11|359.91|362.11|359.91|361.93|359.73|0
1642079660000|2022-01-13 13:14:20|361.93|359.73|361.93|359.73|361.93|359.73|361.93|359.73|0
1642079670000|2022-01-13 13:14:30|361.75|359.55|361.93|359.73|361.93|359.73|361.75|359.55|0
1642079690000|2022-01-13 13:14:50|361.75|359.55|361.75|359.55|361.75|359.55|361.75|359.55|0
1642079700000|2022-01-13 13:15:00|361.93|359.73|361.93|359.73|361.93|359.73|361.93|359.73|0
1642079710000|2022-01-13 13:15:10|362.11|359.91|362.21|360.01|362.21|360.01|362.11|359.91|0
1642079720000|2022-01-13 13:15:20|362.29|360.09|362.11|359.91|362.29|360.09|362.11|359.91|0
1642079740000|2022-01-13 13:15:40|361.93|359.73|362.11|359.91|362.11|359.91|361.93|359.73|0
1642079750000|2022-01-13 13:15:50|361.93|359.73|362.03|359.83|362.03|359.83|361.93|359.73|0
1642079760000|2022-01-13 13:16:00|362.11|359.91|361.93|359.73|362.11|359.91|361.93|359.73|0
1642079770000|2022-01-13 13:16:10|361.57|359.37|361.75|359.55|361.75|359.55|361.57|359.37|0
1642079780000|2022-01-13 13:16:20|361.57|359.37|361.93|359.73|361.93|359.73|361.57|359.37|0
1642079790000|2022-01-13 13:16:30|361.75|359.55|361.75|359.55|361.75|359.55|361.75|359.55|0
1642079800000|2022-01-13 13:16:40|361.57|359.37|361.75|359.55|361.75|359.55|361.57|359.37|0
1642079810000|2022-01-13 13:16:50|361.57|359.37|361.03|358.83|361.57|359.37|361.03|358.83|0
1642079830000|2022-01-13 13:17:10|361.21|359.01|361.21|359.01|361.21|359.01|361.21|359.01|0
1642079840000|2022-01-13 13:17:20|361.03|358.83|361.21|359.01|361.21|359.01|361.03|358.83|0
1642079850000|2022-01-13 13:17:30|361.03|358.83|361.21|359.01|361.21|359.01|361.03|358.83|0
1642079860000|2022-01-13 13:17:40|361.03|358.83|361.21|359.01|361.21|359.01|361.03|358.83|0
1642079880000|2022-01-13 13:18:00|361.03|358.83|361.03|358.83|361.03|358.83|360.85|358.65|0
1642079890000|2022-01-13 13:18:10|361.21|359.01|361.21|359.01|361.21|359.01|361.21|359.01|0
1642079900000|2022-01-13 13:18:20|361.03|358.83|361.21|359.01|361.21|359.01|361.03|358.83|0
1642079920000|2022-01-13 13:18:40|361.39|359.19|361.21|359.01|361.39|359.19|361.21|359.01|0
1642079930000|2022-01-13 13:18:50|361.39|359.19|361.21|359.01|361.39|359.19|361.21|359.01|0
1642079940000|2022-01-13 13:19:00|361.39|359.19|360.85|358.65|361.39|359.19|360.85|358.65|0
1642079950000|2022-01-13 13:19:10|361.03|358.83|361.03|358.83|361.03|358.83|361.03|358.83|0
1642079970000|2022-01-13 13:19:30|361.21|359.01|361.21|359.01|361.21|359.01|361.21|359.01|0
1642079980000|2022-01-13 13:19:40|361.39|359.19|361.39|359.19|361.39|359.19|361.39|359.19|0
1642080000000|2022-01-13 13:20:00|361.21|359.01|361.39|359.19|361.39|359.19|361.21|359.01|0
1642080010000|2022-01-13 13:20:10|361.21|359.01|361.03|358.83|361.21|359.01|361.03|358.83|0
1642080020000|2022-01-13 13:20:20|360.67|358.47|360.85|358.65|360.85|358.65|360.67|358.47|0
1642080030000|2022-01-13 13:20:30|361.03|358.83|361.03|358.83|361.03|358.83|361.03|358.83|0
1642080040000|2022-01-13 13:20:40|361.21|359.01|361.21|359.01|361.21|359.01|361.21|359.01|0
1642080050000|2022-01-13 13:20:50|361.12|358.92|361.21|359.01|361.21|359.01|361.12|358.92|0
1642080070000|2022-01-13 13:21:10|361.03|358.83|360.85|358.65|361.03|358.83|360.85|358.65|0
1642080080000|2022-01-13 13:21:20|361.03|358.83|360.85|358.65|361.03|358.83|360.85|358.65|0
1642080100000|2022-01-13 13:21:40|361.03|358.83|361.21|359.01|361.21|359.01|361.03|358.83|0
1642080120000|2022-01-13 13:22:00|361.39|359.19|361.03|358.83|361.39|359.19|361.03|358.83|0
1642080130000|2022-01-13 13:22:10|361.21|359.01|361.39|359.19|361.39|359.19|361.21|359.01|0
1642080140000|2022-01-13 13:22:20|361.57|359.37|361.75|359.55|361.75|359.55|361.57|359.37|0
1642080150000|2022-01-13 13:22:30|361.57|359.37|361.57|359.37|361.57|359.37|361.57|359.37|0
1642080160000|2022-01-13 13:22:40|361.75|359.55|361.75|359.55|361.75|359.55|361.57|359.37|0
1642080170000|2022-01-13 13:22:50|361.57|359.37|361.57|359.37|361.57|359.37|361.57|359.37|0
1642080180000|2022-01-13 13:23:00|361.39|359.19|361.39|359.19|361.39|359.19|361.39|359.19|0
1642080190000|2022-01-13 13:23:10|361.57|359.37|361.57|359.37|361.57|359.37|361.57|359.37|0
1642080200000|2022-01-13 13:23:20|361.48|359.28|361.39|359.19|361.48|359.28|361.39|359.19|0
1642080210000|2022-01-13 13:23:30|361.21|359.01|361.21|359.01|361.21|359.01|361.21|359.01|0
1642080220000|2022-01-13 13:23:40|361.03|358.83|361.03|358.83|361.03|358.83|361.03|358.83|0
1642080230000|2022-01-13 13:23:50|360.85|358.65|360.85|358.65|361.03|358.83|360.85|358.65|0
1642080250000|2022-01-13 13:24:10|360.67|358.47|360.31|358.11|360.67|358.47|360.31|358.11|0
1642080260000|2022-01-13 13:24:20|360.49|358.29|360.49|358.29|360.49|358.29|360.31|358.11|0
1642080270000|2022-01-13 13:24:30|360.67|358.47|360.67|358.47|360.67|358.47|360.67|358.47|0
1642080280000|2022-01-13 13:24:40|360.85|358.65|360.85|358.65|360.85|358.65|360.85|358.65|0
1642080310000|2022-01-13 13:25:10|360.67|358.47|360.67|358.47|360.67|358.47|360.67|358.47|0
1642080320000|2022-01-13 13:25:20|360.49|358.29|360.67|358.47|360.85|358.65|360.49|358.29|0
1642080330000|2022-01-13 13:25:30|360.85|358.65|360.67|358.47|360.85|358.65|360.67|358.47|0
1642080340000|2022-01-13 13:25:40|360.85|358.65|360.85|358.65|360.85|358.65|360.85|358.65|0
1642080360000|2022-01-13 13:26:00|360.67|358.47|360.85|358.65|360.85|358.65|360.67|358.47|0
1642080390000|2022-01-13 13:26:30|360.76|358.56|360.85|358.65|360.85|358.65|360.67|358.47|0
1642080420000|2022-01-13 13:27:00|360.67|358.47|360.49|358.29|360.67|358.47|360.49|358.29|0
1642080450000|2022-01-13 13:27:30|360.67|358.47|360.67|358.47|360.67|358.47|360.67|358.47|0
1642080480000|2022-01-13 13:28:00|360.49|358.29|360.49|358.29|360.49|358.29|360.49|358.29|0
1642080490000|2022-01-13 13:28:10|360.67|358.47|360.31|358.11|360.67|358.47|360.31|358.11|0
1642080500000|2022-01-13 13:28:20|360.49|358.29|360.49|358.29|360.49|358.29|360.49|358.29|0
1642080510000|2022-01-13 13:28:30|360.67|358.47|360.49|358.29|360.67|358.47|360.49|358.29|0
1642080520000|2022-01-13 13:28:40|360.67|358.47|360.67|358.47|360.67|358.47|360.67|358.47|0
1642080540000|2022-01-13 13:29:00|360.76|358.56|360.85|358.65|360.85|358.65|360.67|358.47|0
1642080560000|2022-01-13 13:29:20|361.03|358.83|361.03|358.83|361.03|358.83|361.03|358.83|0
1642080570000|2022-01-13 13:29:30|361.12|358.92|361.03|358.83|361.12|358.92|361.03|358.83|0
1642080580000|2022-01-13 13:29:40|361.21|359.01|361.03|358.83|361.21|359.01|361.03|358.83|0
1642080590000|2022-01-13 13:29:50|361.21|359.01|361.21|359.01|361.21|359.01|361.21|359.01|0
1642080600000|2022-01-13 13:30:00|361.39|359.19|360.94|358.74|361.84|359.64|360.94|358.74|0
1642080610000|2022-01-13 13:30:10|360.4|358.2|356.37|354.17|360.4|358.2|356.37|354.17|0
1642080620000|2022-01-13 13:30:20|358.15|355.95|357.8|355.6|358.15|355.95|357.08|354.88|0
1642080630000|2022-01-13 13:30:30|357.62|355.42|358.51|356.31|358.51|356.31|357.62|355.42|0
1642080640000|2022-01-13 13:30:40|358.15|355.95|358.15|355.95|358.15|355.95|357.98|355.78|0
1642080650000|2022-01-13 13:30:50|358.25|356.05|358.69|356.49|358.87|356.67|358.25|356.05|0
1642080660000|2022-01-13 13:31:00|358.15|355.95|358.33|356.13|358.33|356.13|358.15|355.95|0
1642080670000|2022-01-13 13:31:10|358.69|356.49|357.62|355.42|358.69|356.49|357.62|355.42|0
1642080680000|2022-01-13 13:31:20|357.8|355.6|358.15|355.95|358.15|355.95|357.8|355.6|0
1642080690000|2022-01-13 13:31:30|357.97|355.77|357.62|355.42|357.97|355.77|357.62|355.42|0
1642080700000|2022-01-13 13:31:40|357.8|355.6|357.26|355.06|357.97|355.77|357.26|355.06|0
1642080710000|2022-01-13 13:31:50|357.08|354.88|357.26|355.06|357.44|355.24|357.08|354.88|0
1642080720000|2022-01-13 13:32:00|357.08|354.88|357.08|354.88|357.26|355.06|357.08|354.88|0
1642080730000|2022-01-13 13:32:10|356.9|354.7|356.72|354.52|356.9|354.7|356.72|354.52|0
1642080740000|2022-01-13 13:32:20|356.9|354.7|356.19|353.99|356.9|354.7|356.19|353.99|0
1642080750000|2022-01-13 13:32:30|356.54|354.34|356.72|354.52|357.08|354.88|356.54|354.34|0
1642080760000|2022-01-13 13:32:40|356.9|354.7|356.9|354.7|357.08|354.88|356.9|354.7|0
1642080770000|2022-01-13 13:32:50|357.08|354.88|357.97|355.77|357.97|355.77|357.08|354.88|0
1642080780000|2022-01-13 13:33:00|358.15|355.95|357.97|355.77|358.15|355.95|357.97|355.77|0
1642080790000|2022-01-13 13:33:10|358.15|355.95|358.25|356.05|358.33|356.13|358.15|355.95|0
1642080800000|2022-01-13 13:33:20|358.51|356.31|356.9|354.7|358.51|356.31|356.9|354.7|0
1642080810000|2022-01-13 13:33:30|357.08|354.88|356.9|354.7|357.08|354.88|356.9|354.7|0
1642080820000|2022-01-13 13:33:40|357.08|354.88|357.08|354.88|357.08|354.88|356.9|354.7|0
1642080830000|2022-01-13 13:33:50|356.9|354.7|356.54|354.34|356.9|354.7|356.54|354.34|0
1642080840000|2022-01-13 13:34:00|356.36|354.16|356.54|354.34|356.54|354.34|356.36|354.16|0
1642080850000|2022-01-13 13:34:10|356.36|354.16|356.54|354.34|356.54|354.34|356.36|354.16|0
1642080860000|2022-01-13 13:34:20|356.72|354.52|356.54|354.34|356.9|354.7|356.54|354.34|0
1642080870000|2022-01-13 13:34:30|356.36|354.16|356.54|354.34|356.54|354.34|356.19|353.99|0
1642080880000|2022-01-13 13:34:40|356.72|354.52|356.9|354.7|356.9|354.7|356.72|354.52|0
1642080890000|2022-01-13 13:34:50|356.81|354.61|357.26|355.06|357.26|355.06|356.81|354.61|0
1642080900000|2022-01-13 13:35:00|357.62|355.42|357.62|355.42|357.62|355.42|357.62|355.42|0
1642080910000|2022-01-13 13:35:10|357.44|355.24|357.44|355.24|357.62|355.42|357.44|355.24|0
1642080920000|2022-01-13 13:35:20|357.26|355.06|356.72|354.52|357.26|355.06|356.72|354.52|0
1642080930000|2022-01-13 13:35:30|356.81|354.61|356.72|354.52|356.9|354.7|356.72|354.52|0
1642080940000|2022-01-13 13:35:40|356.54|354.34|355.83|353.63|356.54|354.34|355.83|353.63|0
1642080950000|2022-01-13 13:35:50|356.01|353.81|355.65|353.45|356.01|353.81|355.65|353.45|0
1642080960000|2022-01-13 13:36:00|355.29|353.09|356.01|353.81|356.01|353.81|355.11|352.91|0
1642080970000|2022-01-13 13:36:10|355.83|353.63|355.92|353.72|355.92|353.72|355.83|353.63|0
1642080980000|2022-01-13 13:36:20|355.83|353.63|355.83|353.63|355.83|353.63|355.65|353.45|0
1642080990000|2022-01-13 13:36:30|356.18|353.98|356.54|354.34|356.72|354.52|356.18|353.98|0
1642081000000|2022-01-13 13:36:40|356.36|354.16|356.72|354.52|356.72|354.52|356.36|354.16|0
1642081010000|2022-01-13 13:36:50|356.54|354.34|356.54|354.34|356.72|354.52|356.54|354.34|0
1642081020000|2022-01-13 13:37:00|356.72|354.52|357.26|355.06|357.26|355.06|356.72|354.52|0
1642081030000|2022-01-13 13:37:10|357.44|355.24|357.61|355.41|357.61|355.41|357.44|355.24|0
1642081040000|2022-01-13 13:37:20|358.15|355.95|358.15|355.95|358.15|355.95|358.15|355.95|0
1642081050000|2022-01-13 13:37:30|358.51|356.31|358.51|356.31|358.69|356.49|358.51|356.31|0
1642081060000|2022-01-13 13:37:40|358.69|356.49|358.33|356.13|358.69|356.49|358.33|356.13|0
1642081070000|2022-01-13 13:37:50|358.51|356.31|358.33|356.13|358.51|356.31|358.33|356.13|0
1642081080000|2022-01-13 13:38:00|358.15|355.95|358.15|355.95|358.15|355.95|358.15|355.95|0
1642081090000|2022-01-13 13:38:10|358.33|356.13|357.79|355.59|358.33|356.13|357.79|355.59|0
1642081100000|2022-01-13 13:38:20|357.97|355.77|357.97|355.77|357.97|355.77|357.79|355.59|0
1642081110000|2022-01-13 13:38:30|357.61|355.41|357.61|355.41|357.79|355.59|357.61|355.41|0
1642081120000|2022-01-13 13:38:40|357.71|355.51|357.97|355.77|357.97|355.77|357.71|355.51|0
1642081130000|2022-01-13 13:38:50|357.89|355.69|357.79|355.59|357.97|355.77|357.79|355.59|0
1642081140000|2022-01-13 13:39:00|357.97|355.77|358.15|355.95|358.15|355.95|357.97|355.77|0
1642081150000|2022-01-13 13:39:10|357.97|355.77|357.97|355.77|357.97|355.77|357.79|355.59|0
1642081160000|2022-01-13 13:39:20|358.15|355.95|358.33|356.13|358.33|356.13|358.15|355.95|0
1642081170000|2022-01-13 13:39:30|358.51|356.31|358.42|356.22|358.51|356.31|358.42|356.22|0
1642081180000|2022-01-13 13:39:40|358.51|356.31|358.51|356.31|358.69|356.49|358.51|356.31|0
1642081190000|2022-01-13 13:39:50|358.33|356.13|358.15|355.95|358.33|356.13|358.15|355.95|0
1642081200000|2022-01-13 13:40:00|357.97|355.77|357.97|355.77|357.97|355.77|357.97|355.77|0
1642081210000|2022-01-13 13:40:10|358.51|356.31|358.51|356.31|358.51|356.31|358.15|355.95|0
1642081220000|2022-01-13 13:40:20|358.33|356.13|358.33|356.13|358.33|356.13|358.15|355.95|0
1642081230000|2022-01-13 13:40:30|358.51|356.31|358.51|356.31|358.51|356.31|358.51|356.31|0
1642081240000|2022-01-13 13:40:40|358.87|356.67|359.05|356.85|359.05|356.85|358.87|356.67|0
1642081250000|2022-01-13 13:40:50|358.69|356.49|358.87|356.67|358.87|356.67|358.69|356.49|0
1642081260000|2022-01-13 13:41:00|358.69|356.49|358.51|356.31|358.69|356.49|358.51|356.31|0
1642081270000|2022-01-13 13:41:10|358.33|356.13|358.51|356.31|358.51|356.31|358.33|356.13|0
1642081280000|2022-01-13 13:41:20|358.69|356.49|358.69|356.49|358.69|356.49|358.69|356.49|0
1642081290000|2022-01-13 13:41:30|358.33|356.13|358.33|356.13|358.33|356.13|358.33|356.13|0
1642081300000|2022-01-13 13:41:40|358.51|356.31|358.33|356.13|358.51|356.31|358.33|356.13|0
1642081310000|2022-01-13 13:41:50|358.51|356.31|358.51|356.31|358.69|356.49|358.51|356.31|0
1642081320000|2022-01-13 13:42:00|358.42|356.22|358.51|356.31|358.51|356.31|358.33|356.13|0
1642081330000|2022-01-13 13:42:10|358.33|356.13|358.33|356.13|358.33|356.13|358.15|355.95|0
1642081340000|2022-01-13 13:42:20|358.51|356.31|358.51|356.31|358.51|356.31|358.51|356.31|0
1642081350000|2022-01-13 13:42:30|358.87|356.67|358.87|356.67|358.87|356.67|358.87|356.67|0
1642081360000|2022-01-13 13:42:40|358.69|356.49|358.69|356.49|358.69|356.49|358.51|356.31|0
1642081370000|2022-01-13 13:42:50|358.78|356.58|358.15|355.95|358.78|356.58|358.15|355.95|0
1642081380000|2022-01-13 13:43:00|357.97|355.77|358.51|356.31|358.51|356.31|357.97|355.77|0
1642081390000|2022-01-13 13:43:10|358.69|356.49|358.69|356.49|358.69|356.49|358.69|356.49|0
1642081400000|2022-01-13 13:43:20|358.87|356.67|358.87|356.67|358.87|356.67|358.87|356.67|0
1642081410000|2022-01-13 13:43:30|358.69|356.49|358.69|356.49|358.69|356.49|358.51|356.31|0
1642081420000|2022-01-13 13:43:40|358.51|356.31|358.42|356.22|358.51|356.31|358.33|356.13|0
1642081430000|2022-01-13 13:43:50|358.33|356.13|358.51|356.31|358.51|356.31|358.33|356.13|0
1642081440000|2022-01-13 13:44:00|358.69|356.49|358.69|356.49|358.69|356.49|358.69|356.49|0
1642081450000|2022-01-13 13:44:10|358.51|356.31|358.33|356.13|358.51|356.31|358.33|356.13|0
1642081460000|2022-01-13 13:44:20|358.51|356.31|358.51|356.31|358.51|356.31|358.51|356.31|0
1642081480000|2022-01-13 13:44:40|358.69|356.49|358.51|356.31|358.69|356.49|358.51|356.31|0
1642081490000|2022-01-13 13:44:50|358.33|356.13|358.33|356.13|358.33|356.13|358.24|356.04|0
1642081500000|2022-01-13 13:45:00|358.15|355.95|358.24|356.04|358.33|356.13|358.15|355.95|0
1642081510000|2022-01-13 13:45:10|357.97|355.77|358.15|355.95|358.15|355.95|357.97|355.77|0
1642081520000|2022-01-13 13:45:20|357.97|355.77|357.61|355.41|357.97|355.77|357.61|355.41|0
1642081530000|2022-01-13 13:45:30|357.79|355.59|357.25|355.05|357.79|355.59|357.25|355.05|0
1642081540000|2022-01-13 13:45:40|357.43|355.23|357.43|355.23|357.43|355.23|357.43|355.23|0
1642081550000|2022-01-13 13:45:50|357.61|355.41|357.61|355.41|357.61|355.41|357.61|355.41|0
1642081560000|2022-01-13 13:46:00|357.43|355.23|357.43|355.23|357.43|355.23|357.43|355.23|0
1642081570000|2022-01-13 13:46:10|357.61|355.41|357.97|355.77|357.97|355.77|357.61|355.41|0
1642081580000|2022-01-13 13:46:20|357.79|355.59|357.97|355.77|357.97|355.77|357.79|355.59|0
1642081590000|2022-01-13 13:46:30|357.79|355.59|357.79|355.59|357.79|355.59|357.61|355.41|0
1642081610000|2022-01-13 13:46:50|357.97|355.77|357.97|355.77|357.97|355.77|357.97|355.77|0
1642081620000|2022-01-13 13:47:00|357.61|355.41|357.61|355.41|357.61|355.41|357.61|355.41|0
1642081630000|2022-01-13 13:47:10|357.79|355.59|357.79|355.59|357.79|355.59|357.61|355.41|0
1642081640000|2022-01-13 13:47:20|357.97|355.77|357.61|355.41|357.97|355.77|357.61|355.41|0
1642081650000|2022-01-13 13:47:30|357.79|355.59|357.79|355.59|357.79|355.59|357.79|355.59|0
1642081660000|2022-01-13 13:47:40|357.61|355.41|357.43|355.23|357.61|355.41|357.43|355.23|0
1642081680000|2022-01-13 13:48:00|357.61|355.41|357.79|355.59|357.79|355.59|357.43|355.23|0
1642081690000|2022-01-13 13:48:10|357.61|355.41|357.25|355.05|357.61|355.41|357.25|355.05|0
1642081700000|2022-01-13 13:48:20|357.43|355.23|357.79|355.59|357.97|355.77|357.43|355.23|0
1642081710000|2022-01-13 13:48:30|357.97|355.77|358.15|355.95|358.15|355.95|357.97|355.77|0
1642081720000|2022-01-13 13:48:40|358.33|356.13|357.79|355.59|358.33|356.13|357.79|355.59|0
1642081730000|2022-01-13 13:48:50|357.97|355.77|357.97|355.77|357.97|355.77|357.79|355.59|0
1642081740000|2022-01-13 13:49:00|358.15|355.95|357.97|355.77|358.15|355.95|357.97|355.77|0
1642081770000|2022-01-13 13:49:30|358.15|355.95|357.79|355.59|358.15|355.95|357.79|355.59|0
1642081790000|2022-01-13 13:49:50|357.61|355.41|357.79|355.59|357.79|355.59|357.61|355.41|0
1642081800000|2022-01-13 13:50:00|357.61|355.41|357.61|355.41|357.79|355.59|357.61|355.41|0
1642081810000|2022-01-13 13:50:10|357.43|355.23|357.43|355.23|357.43|355.23|357.43|355.23|0
1642081820000|2022-01-13 13:50:20|357.25|355.05|357.07|354.87|357.25|355.05|357.07|354.87|0
1642081830000|2022-01-13 13:50:30|356.89|354.69|356.54|354.34|356.89|354.69|356.54|354.34|0
1642081840000|2022-01-13 13:50:40|356.36|354.16|356.18|353.98|356.36|354.16|356.18|353.98|0
1642081850000|2022-01-13 13:50:50|356|353.8|356|353.8|356.18|353.98|356|353.8|0
1642081860000|2022-01-13 13:51:00|356.18|353.98|356.54|354.34|356.54|354.34|356.18|353.98|0
1642081870000|2022-01-13 13:51:10|356.72|354.52|356.72|354.52|356.72|354.52|356.54|354.34|0
1642081880000|2022-01-13 13:51:20|356.89|354.69|356.89|354.69|356.89|354.69|356.89|354.69|0
1642081890000|2022-01-13 13:51:30|357.07|354.87|356.72|354.52|357.07|354.87|356.72|354.52|0
1642081900000|2022-01-13 13:51:40|356.89|354.69|356.89|354.69|357.07|354.87|356.89|354.69|0
1642081910000|2022-01-13 13:51:50|356.72|354.52|356.72|354.52|356.72|354.52|356.72|354.52|0
1642081920000|2022-01-13 13:52:00|356.54|354.34|356.89|354.69|356.89|354.69|356.54|354.34|0
1642081950000|2022-01-13 13:52:30|357.07|354.87|356.89|354.69|357.07|354.87|356.89|354.69|0
1642081960000|2022-01-13 13:52:40|357.07|354.87|357.25|355.05|357.25|355.05|357.07|354.87|0
1642081970000|2022-01-13 13:52:50|357.43|355.23|357.43|355.23|357.43|355.23|357.25|355.05|0
1642081980000|2022-01-13 13:53:00|357.25|355.05|357.25|355.05|357.25|355.05|357.25|355.05|0
1642081990000|2022-01-13 13:53:10|357.07|354.87|357.07|354.87|357.07|354.87|357.07|354.87|0
1642082000000|2022-01-13 13:53:20|356.89|354.69|356.89|354.69|356.89|354.69|356.89|354.69|0
1642082010000|2022-01-13 13:53:30|356.54|354.34|356.18|353.98|356.54|354.34|356.18|353.98|0
1642082020000|2022-01-13 13:53:40|356.36|354.16|356|353.8|356.36|354.16|356|353.8|0
1642082030000|2022-01-13 13:53:50|356.27|354.07|356|353.8|356.27|354.07|356|353.8|0
1642082040000|2022-01-13 13:54:00|356.18|353.98|356.18|353.98|356.18|353.98|356|353.8|0
1642082050000|2022-01-13 13:54:10|356.36|354.16|356.18|353.98|356.36|354.16|356.18|353.98|0
1642082070000|2022-01-13 13:54:30|356.27|354.07|356.18|353.98|356.27|354.07|356.18|353.98|0
1642082090000|2022-01-13 13:54:50|356|353.8|356|353.8|356|353.8|356|353.8|0
1642082100000|2022-01-13 13:55:00|356.18|353.98|356|353.8|356.18|353.98|356|353.8|0
1642082110000|2022-01-13 13:55:10|356.09|353.89|356.18|353.98|356.18|353.98|356.09|353.89|0
1642082120000|2022-01-13 13:55:20|356.36|354.16|356.36|354.16|356.36|354.16|356.36|354.16|0
1642082130000|2022-01-13 13:55:30|356.18|353.98|356.18|353.98|356.18|353.98|356.18|353.98|0
1642082150000|2022-01-13 13:55:50|356.36|354.16|356.36|354.16|356.36|354.16|356.36|354.16|0
1642082160000|2022-01-13 13:56:00|356.18|353.98|356.18|353.98|356.18|353.98|356.18|353.98|0
1642082170000|2022-01-13 13:56:10|356.36|354.16|356.36|354.16|356.36|354.16|356.36|354.16|0
1642082190000|2022-01-13 13:56:30|356.54|354.34|356.36|354.16|356.54|354.34|356.36|354.16|0
1642082200000|2022-01-13 13:56:40|356.18|353.98|356.18|353.98|356.18|353.98|356.18|353.98|0
1642082210000|2022-01-13 13:56:50|356.36|354.16|356|353.8|356.36|354.16|356|353.8|0
1642082220000|2022-01-13 13:57:00|356.18|353.98|355.82|353.62|356.18|353.98|355.82|353.62|0
1642082230000|2022-01-13 13:57:10|355.64|353.44|355.64|353.44|355.64|353.44|355.64|353.44|0
1642082240000|2022-01-13 13:57:20|355.28|353.08|356|353.8|356|353.8|355.28|353.08|0
1642082250000|2022-01-13 13:57:30|355.82|353.62|355.82|353.62|356|353.8|355.82|353.62|0
1642082260000|2022-01-13 13:57:40|356|353.8|355.46|353.26|356|353.8|355.46|353.26|0
1642082270000|2022-01-13 13:57:50|355.64|353.44|356|353.8|356|353.8|355.64|353.44|0
1642082280000|2022-01-13 13:58:00|356.18|353.98|356.18|353.98|356.18|353.98|356.18|353.98|0
1642082290000|2022-01-13 13:58:10|356.36|354.16|356.53|354.33|356.53|354.33|356.18|353.98|0
1642082300000|2022-01-13 13:58:20|356.71|354.51|356.53|354.33|356.71|354.51|356.53|354.33|0
1642082310000|2022-01-13 13:58:30|356.36|354.16|356.71|354.51|356.71|354.51|356.36|354.16|0
1642082320000|2022-01-13 13:58:40|356.89|354.69|356.71|354.51|357.07|354.87|356.71|354.51|0
1642082330000|2022-01-13 13:58:50|356.53|354.33|356.89|354.69|356.89|354.69|356.53|354.33|0
1642082340000|2022-01-13 13:59:00|357.07|354.87|356.89|354.69|357.07|354.87|356.89|354.69|0
1642082350000|2022-01-13 13:59:10|356.71|354.51|356.53|354.33|356.71|354.51|356.53|354.33|0
1642082360000|2022-01-13 13:59:20|356.71|354.51|356.71|354.51|356.71|354.51|356.71|354.51|0
1642082370000|2022-01-13 13:59:30|356.53|354.33|356.36|354.16|356.53|354.33|356.36|354.16|0
1642082380000|2022-01-13 13:59:40|356.18|353.98|356.36|354.16|356.36|354.16|356.18|353.98|0
1642082390000|2022-01-13 13:59:50|356.18|353.98|356.36|354.16|356.36|354.16|356.18|353.98|0
1642082400000|2022-01-13 14:00:00|356.18|353.98|356.36|354.16|356.53|354.33|356|353.8|0
1642082410000|2022-01-13 14:00:10|356.18|353.98|355.82|353.62|356.18|353.98|355.82|353.62|0
1642082420000|2022-01-13 14:00:20|355.64|353.44|355.64|353.44|355.64|353.44|355.64|353.44|0
1642082430000|2022-01-13 14:00:30|356|353.8|356.18|353.98|356.18|353.98|356|353.8|0
1642082440000|2022-01-13 14:00:40|356.36|354.16|356.36|354.16|356.36|354.16|356.18|353.98|0
1642082450000|2022-01-13 14:00:50|356.18|353.98|356.18|353.98|356.18|353.98|356.18|353.98|0
1642082460000|2022-01-13 14:01:00|356.35|354.15|356.35|354.15|356.35|354.15|356.18|353.98|0
1642082470000|2022-01-13 14:01:10|356|353.8|356|353.8|356|353.8|356|353.8|0
1642082480000|2022-01-13 14:01:20|356.18|353.98|356.35|354.15|356.35|354.15|356.18|353.98|0
1642082490000|2022-01-13 14:01:30|356.27|354.07|356.18|353.98|356.27|354.07|356.18|353.98|0
1642082500000|2022-01-13 14:01:40|356.53|354.33|356.53|354.33|356.53|354.33|356.35|354.15|0
1642082510000|2022-01-13 14:01:50|356.35|354.15|356.35|354.15|356.35|354.15|356.35|354.15|0
1642082520000|2022-01-13 14:02:00|356.18|353.98|356.35|354.15|356.35|354.15|356.18|353.98|0
1642082530000|2022-01-13 14:02:10|356.53|354.33|356.53|354.33|356.53|354.33|356.53|354.33|0
1642082540000|2022-01-13 14:02:20|356.35|354.15|356.35|354.15|356.45|354.25|356.35|354.15|0
1642082550000|2022-01-13 14:02:30|356.18|353.98|356.18|353.98|356.35|354.15|356.18|353.98|0
1642082560000|2022-01-13 14:02:40|356|353.8|356|353.8|356|353.8|356|353.8|0
1642082570000|2022-01-13 14:02:50|355.82|353.62|355.82|353.62|355.82|353.62|355.82|353.62|0
1642082580000|2022-01-13 14:03:00|355.64|353.44|355.64|353.44|355.64|353.44|355.64|353.44|0
1642082590000|2022-01-13 14:03:10|355.82|353.62|355.82|353.62|355.82|353.62|355.82|353.62|0
1642082600000|2022-01-13 14:03:20|356|353.8|356|353.8|356|353.8|356|353.8|0
1642082610000|2022-01-13 14:03:30|355.82|353.62|355.82|353.62|355.82|353.62|355.82|353.62|0
1642082650000|2022-01-13 14:04:10|356|353.8|355.82|353.62|356|353.8|355.82|353.62|0
1642082660000|2022-01-13 14:04:20|356|353.8|356|353.8|356|353.8|355.82|353.62|0
1642082670000|2022-01-13 14:04:30|355.82|353.62|355.82|353.62|355.82|353.62|355.82|353.62|0
1642082680000|2022-01-13 14:04:40|355.64|353.44|355.64|353.44|355.64|353.44|355.64|353.44|0
1642082700000|2022-01-13 14:05:00|355.46|353.26|355.46|353.26|355.64|353.44|355.46|353.26|0
1642082720000|2022-01-13 14:05:20|355.28|353.08|355.28|353.08|355.28|353.08|355.28|353.08|0
1642082730000|2022-01-13 14:05:30|355.1|352.9|355.1|352.9|355.1|352.9|355.1|352.9|0
1642082740000|2022-01-13 14:05:40|355.28|353.08|355.28|353.08|355.28|353.08|355.28|353.08|0
1642082760000|2022-01-13 14:06:00|355.1|352.9|355.1|352.9|355.1|352.9|355.1|352.9|0
1642082770000|2022-01-13 14:06:10|355.28|353.08|355.46|353.26|355.46|353.26|355.28|353.08|0
1642082780000|2022-01-13 14:06:20|355.64|353.44|355.46|353.26|355.64|353.44|355.46|353.26|0
1642082800000|2022-01-13 14:06:40|355.28|353.08|355.28|353.08|355.28|353.08|355.28|353.08|0
1642082810000|2022-01-13 14:06:50|355.1|352.9|355.1|352.9|355.1|352.9|355.1|352.9|0
1642082820000|2022-01-13 14:07:00|355.28|353.08|355.1|352.9|355.28|353.08|355.1|352.9|0
1642082830000|2022-01-13 14:07:10|355.28|353.08|355.28|353.08|355.28|353.08|355.28|353.08|0
1642082850000|2022-01-13 14:07:30|355.1|352.9|355.1|352.9|355.1|352.9|355.1|352.9|0
1642082860000|2022-01-13 14:07:40|354.92|352.72|354.75|352.55|354.92|352.72|354.75|352.55|0
1642082870000|2022-01-13 14:07:50|354.57|352.37|354.57|352.37|354.57|352.37|354.57|352.37|0
1642082890000|2022-01-13 14:08:10|354.92|352.72|354.92|352.72|354.92|352.72|354.92|352.72|0
1642082900000|2022-01-13 14:08:20|355.1|352.9|355.1|352.9|355.1|352.9|355.1|352.9|0
1642082910000|2022-01-13 14:08:30|354.92|352.72|354.75|352.55|354.92|352.72|354.75|352.55|0
1642082940000|2022-01-13 14:09:00|354.57|352.37|354.75|352.55|354.75|352.55|354.57|352.37|0
1642082960000|2022-01-13 14:09:20|354.57|352.37|354.75|352.55|354.75|352.55|354.57|352.37|0
1642082980000|2022-01-13 14:09:40|354.57|352.37|354.57|352.37|354.57|352.37|354.57|352.37|0
1642082990000|2022-01-13 14:09:50|354.39|352.19|354.39|352.19|354.39|352.19|354.39|352.19|0
1642083000000|2022-01-13 14:10:00|354.21|352.01|354.21|352.01|354.21|352.01|354.03|351.83|0
1642083010000|2022-01-13 14:10:10|354.03|351.83|354.03|351.83|354.03|351.83|354.03|351.83|0
1642083020000|2022-01-13 14:10:20|354.21|352.01|354.21|352.01|354.21|352.01|354.03|351.83|0
1642083030000|2022-01-13 14:10:30|354.03|351.83|354.21|352.01|354.21|352.01|354.03|351.83|0
1642083040000|2022-01-13 14:10:40|354.13|351.93|353.85|351.65|354.21|352.01|353.85|351.65|0
1642083050000|2022-01-13 14:10:50|354.03|351.83|354.39|352.19|354.39|352.19|354.03|351.83|0
1642083060000|2022-01-13 14:11:00|354.57|352.37|354.57|352.37|354.57|352.37|354.57|352.37|0
1642083070000|2022-01-13 14:11:10|354.75|352.55|354.92|352.72|354.92|352.72|354.75|352.55|0
1642083080000|2022-01-13 14:11:20|355.1|352.9|355.28|353.08|355.28|353.08|355.1|352.9|0
1642083090000|2022-01-13 14:11:30|355.1|352.9|355.1|352.9|355.1|352.9|355.1|352.9|0
1642083100000|2022-01-13 14:11:40|354.92|352.72|355.1|352.9|355.1|352.9|354.92|352.72|0
1642083110000|2022-01-13 14:11:50|355.28|353.08|355.1|352.9|355.28|353.08|355.1|352.9|0
1642083120000|2022-01-13 14:12:00|355.28|353.08|355.1|352.9|355.28|353.08|354.92|352.72|0
1642083130000|2022-01-13 14:12:10|355.28|353.08|355.19|352.99|355.28|353.08|355.19|352.99|0
1642083140000|2022-01-13 14:12:20|355.1|352.9|355.1|352.9|355.28|353.08|355.1|352.9|0
1642083150000|2022-01-13 14:12:30|354.92|352.72|354.92|352.72|354.92|352.72|354.92|352.72|0
1642083160000|2022-01-13 14:12:40|355.1|352.9|355.46|353.26|355.46|353.26|355.1|352.9|0
1642083170000|2022-01-13 14:12:50|355.64|353.44|355.64|353.44|355.64|353.44|355.64|353.44|0
1642083180000|2022-01-13 14:13:00|355.46|353.26|355.46|353.26|355.46|353.26|355.46|353.26|0
1642083200000|2022-01-13 14:13:20|355.28|353.08|355.28|353.08|355.28|353.08|355.28|353.08|0
1642083210000|2022-01-13 14:13:30|355.46|353.26|355.46|353.26|355.46|353.26|355.46|353.26|0
1642083220000|2022-01-13 14:13:40|355.64|353.44|355.81|353.61|355.99|353.79|355.64|353.44|0
1642083230000|2022-01-13 14:13:50|355.64|353.44|355.64|353.44|355.64|353.44|355.64|353.44|0
1642083240000|2022-01-13 14:14:00|355.46|353.26|355.46|353.26|355.46|353.26|355.46|353.26|0
1642083260000|2022-01-13 14:14:20|355.64|353.44|355.64|353.44|355.81|353.61|355.64|353.44|0
1642083270000|2022-01-13 14:14:30|355.55|353.35|355.64|353.44|355.64|353.44|355.55|353.35|0
1642083280000|2022-01-13 14:14:40|355.46|353.26|355.46|353.26|355.46|353.26|355.46|353.26|0
1642083300000|2022-01-13 14:15:00|355.64|353.44|355.46|353.26|355.64|353.44|355.46|353.26|0
1642083310000|2022-01-13 14:15:10|355.28|353.08|355.1|352.9|355.46|353.26|355.1|352.9|0
1642083320000|2022-01-13 14:15:20|355.28|353.08|355.28|353.08|355.28|353.08|355.28|353.08|0
1642083340000|2022-01-13 14:15:40|355.1|352.9|355.46|353.26|355.46|353.26|355.1|352.9|0
1642083350000|2022-01-13 14:15:50|355.64|353.44|356.17|353.97|356.17|353.97|355.64|353.44|0
1642083360000|2022-01-13 14:16:00|355.99|353.79|356.17|353.97|356.17|353.97|355.99|353.79|0
1642083370000|2022-01-13 14:16:10|356.35|354.15|356.35|354.15|356.35|354.15|356.35|354.15|0
1642083380000|2022-01-13 14:16:20|356.53|354.33|356.17|353.97|356.53|354.33|356.17|353.97|0
1642083390000|2022-01-13 14:16:30|355.99|353.79|356.17|353.97|356.17|353.97|355.99|353.79|0
1642083400000|2022-01-13 14:16:40|355.99|353.79|355.99|353.79|356.17|353.97|355.99|353.79|0
1642083420000|2022-01-13 14:17:00|355.81|353.61|355.99|353.79|355.99|353.79|355.81|353.61|0
1642083440000|2022-01-13 14:17:20|355.81|353.61|355.81|353.61|355.81|353.61|355.81|353.61|0
1642083450000|2022-01-13 14:17:30|355.64|353.44|355.64|353.44|355.64|353.44|355.64|353.44|0
1642083460000|2022-01-13 14:17:40|355.63|353.43|355.63|353.43|355.63|353.43|355.63|353.43|0
1642083480000|2022-01-13 14:18:00|355.28|353.08|355.28|353.08|355.28|353.08|355.28|353.08|0
1642083490000|2022-01-13 14:18:10|355.46|353.26|355.63|353.43|355.63|353.43|355.46|353.26|0
1642083500000|2022-01-13 14:18:20|355.46|353.26|355.46|353.26|355.46|353.26|355.46|353.26|0
1642083510000|2022-01-13 14:18:30|355.63|353.43|355.46|353.26|355.63|353.43|355.46|353.26|0
1642083530000|2022-01-13 14:18:50|355.55|353.35|355.63|353.43|355.63|353.43|355.55|353.35|0
1642083540000|2022-01-13 14:19:00|355.46|353.26|355.63|353.43|355.63|353.43|355.46|353.26|0
1642083550000|2022-01-13 14:19:10|355.81|353.61|355.81|353.61|355.81|353.61|355.81|353.61|0
1642083560000|2022-01-13 14:19:20|355.99|353.79|355.99|353.79|355.99|353.79|355.99|353.79|0
1642083570000|2022-01-13 14:19:30|356.17|353.97|356.17|353.97|356.17|353.97|355.99|353.79|0
1642083580000|2022-01-13 14:19:40|356.53|354.33|356.35|354.15|356.53|354.33|356.35|354.15|0
1642083590000|2022-01-13 14:19:50|356.53|354.33|356.35|354.15|356.53|354.33|356.35|354.15|0
1642083600000|2022-01-13 14:20:00|356.17|353.97|355.99|353.79|356.35|354.15|355.99|353.79|0
1642083610000|2022-01-13 14:20:10|355.81|353.61|355.81|353.61|355.81|353.61|355.63|353.43|0
1642083620000|2022-01-13 14:20:20|355.46|353.26|355.46|353.26|355.46|353.26|355.46|353.26|0
1642083630000|2022-01-13 14:20:30|355.28|353.08|355.28|353.08|355.28|353.08|355.28|353.08|0
1642083650000|2022-01-13 14:20:50|355.1|352.9|355.1|352.9|355.1|352.9|355.1|352.9|0
1642083660000|2022-01-13 14:21:00|355.28|353.08|355.28|353.08|355.28|353.08|355.28|353.08|0
1642083680000|2022-01-13 14:21:20|355.46|353.26|355.46|353.26|355.46|353.26|355.46|353.26|0
1642083690000|2022-01-13 14:21:30|355.37|353.17|355.46|353.26|355.46|353.26|355.28|353.08|0
1642083720000|2022-01-13 14:22:00|355.63|353.43|355.63|353.43|355.63|353.43|355.63|353.43|0
1642083730000|2022-01-13 14:22:10|355.45|353.25|355.45|353.25|355.45|353.25|355.45|353.25|0
1642083740000|2022-01-13 14:22:20|355.63|353.43|355.45|353.25|355.63|353.43|355.45|353.25|0
1642083750000|2022-01-13 14:22:30|355.63|353.43|355.63|353.43|355.63|353.43|355.63|353.43|0
1642083760000|2022-01-13 14:22:40|355.81|353.61|355.81|353.61|355.81|353.61|355.81|353.61|0
1642083770000|2022-01-13 14:22:50|355.63|353.43|355.63|353.43|355.63|353.43|355.63|353.43|0
1642083780000|2022-01-13 14:23:00|355.81|353.61|355.81|353.61|355.81|353.61|355.81|353.61|0
1642083790000|2022-01-13 14:23:10|355.99|353.79|355.99|353.79|355.99|353.79|355.81|353.61|0
1642083800000|2022-01-13 14:23:20|356.17|353.97|356.17|353.97|356.17|353.97|356.17|353.97|0
1642083810000|2022-01-13 14:23:30|355.99|353.79|355.81|353.61|355.99|353.79|355.81|353.61|0
1642083820000|2022-01-13 14:23:40|355.99|353.79|355.99|353.79|355.99|353.79|355.99|353.79|0
1642083830000|2022-01-13 14:23:50|355.81|353.61|355.81|353.61|355.81|353.61|355.81|353.61|0
1642083840000|2022-01-13 14:24:00|355.99|353.79|355.81|353.61|355.99|353.79|355.81|353.61|0
1642083860000|2022-01-13 14:24:20|355.63|353.43|355.81|353.61|355.81|353.61|355.63|353.43|0
1642083880000|2022-01-13 14:24:40|355.99|353.79|355.99|353.79|355.99|353.79|355.99|353.79|0
1642083890000|2022-01-13 14:24:50|355.81|353.61|355.63|353.43|355.81|353.61|355.63|353.43|0
1642083900000|2022-01-13 14:25:00|355.81|353.61|355.28|353.08|355.81|353.61|355.28|353.08|0
1642083910000|2022-01-13 14:25:10|355.45|353.25|355.45|353.25|355.45|353.25|355.45|353.25|0
1642083920000|2022-01-13 14:25:20|355.28|353.08|355.28|353.08|355.28|353.08|355.28|353.08|0
1642083930000|2022-01-13 14:25:30|355.1|352.9|355.1|352.9|355.1|352.9|355.1|352.9|0
1642083940000|2022-01-13 14:25:40|355.28|353.08|355.28|353.08|355.28|353.08|355.28|353.08|0
1642083950000|2022-01-13 14:25:50|355.1|352.9|354.92|352.72|355.1|352.9|354.92|352.72|0
1642083970000|2022-01-13 14:26:10|355.1|352.9|354.92|352.72|355.1|352.9|354.92|352.72|0
1642083980000|2022-01-13 14:26:20|355.1|352.9|355.1|352.9|355.1|352.9|355.1|352.9|0
1642083990000|2022-01-13 14:26:30|354.92|352.72|354.92|352.72|354.92|352.72|354.92|352.72|0
1642084000000|2022-01-13 14:26:40|355.1|352.9|355.1|352.9|355.1|352.9|354.92|352.72|0
1642084010000|2022-01-13 14:26:50|355.28|353.08|355.27|353.07|355.28|353.08|355.27|353.07|0
1642084020000|2022-01-13 14:27:00|355.1|352.9|355.1|352.9|355.1|352.9|355.1|352.9|0
1642084030000|2022-01-13 14:27:10|354.92|352.72|354.92|352.72|354.92|352.72|354.92|352.72|0
1642084040000|2022-01-13 14:27:20|354.74|352.54|354.74|352.54|354.74|352.54|354.74|352.54|0
1642084060000|2022-01-13 14:27:40|354.56|352.36|354.74|352.54|354.74|352.54|354.56|352.36|0
1642084070000|2022-01-13 14:27:50|354.56|352.36|354.56|352.36|354.56|352.36|354.56|352.36|0
1642084080000|2022-01-13 14:28:00|354.74|352.54|354.74|352.54|354.74|352.54|354.56|352.36|0
1642084090000|2022-01-13 14:28:10|354.92|352.72|355.45|353.25|355.45|353.25|354.92|352.72|0
1642084100000|2022-01-13 14:28:20|355.27|353.07|355.27|353.07|355.27|353.07|355.1|352.9|0
1642084110000|2022-01-13 14:28:30|355.45|353.25|355.45|353.25|355.45|353.25|355.45|353.25|0
1642084120000|2022-01-13 14:28:40|355.27|353.07|355.27|353.07|355.45|353.25|355.27|353.07|0
1642084130000|2022-01-13 14:28:50|355.1|352.9|355.1|352.9|355.1|352.9|354.92|352.72|0
1642084140000|2022-01-13 14:29:00|354.92|352.72|355.1|352.9|355.1|352.9|354.92|352.72|0
1642084150000|2022-01-13 14:29:10|355.27|353.07|355.27|353.07|355.27|353.07|355.27|353.07|0
1642084160000|2022-01-13 14:29:20|355.45|353.25|355.27|353.07|355.45|353.25|355.27|353.07|0
1642084170000|2022-01-13 14:29:30|355.1|352.9|354.92|352.72|355.1|352.9|354.92|352.72|0
1642084180000|2022-01-13 14:29:40|354.74|352.54|355.1|352.9|355.1|352.9|354.74|352.54|0
1642084190000|2022-01-13 14:29:50|354.92|352.72|355.1|352.9|355.1|352.9|354.92|352.72|0
1642084200000|2022-01-13 14:30:00|354.92|352.72|352.96|350.76|354.92|352.72|352.96|350.76|0
1642084210000|2022-01-13 14:30:10|352.78|350.58|354.03|351.83|354.03|351.83|352.78|350.58|0
1642084220000|2022-01-13 14:30:20|354.2|352|354.83|352.63|354.83|352.63|353.85|351.65|0
1642084230000|2022-01-13 14:30:30|355.1|352.9|354.92|352.72|355.1|352.9|354.56|352.36|0
1642084240000|2022-01-13 14:30:40|355.1|352.9|355.99|353.79|355.99|353.79|355.1|352.9|0
1642084250000|2022-01-13 14:30:50|356.52|354.32|355.63|353.43|356.52|354.32|355.63|353.43|0
1642084260000|2022-01-13 14:31:00|355.45|353.25|356.88|354.68|356.88|354.68|355.45|353.25|0
1642084270000|2022-01-13 14:31:10|356.34|354.14|356.34|354.14|356.52|354.32|356.34|354.14|0
1642084280000|2022-01-13 14:31:20|356.17|353.97|355.63|353.43|356.17|353.97|355.45|353.25|0
1642084290000|2022-01-13 14:31:30|356.17|353.97|355.63|353.43|356.17|353.97|355.63|353.43|0
1642084300000|2022-01-13 14:31:40|354.92|352.72|354.74|352.54|355.1|352.9|354.74|352.54|0
1642084310000|2022-01-13 14:31:50|354.2|352|354.03|351.83|354.2|352|353.85|351.65|0
1642084320000|2022-01-13 14:32:00|354.38|352.18|353.76|351.56|354.38|352.18|353.76|351.56|0
1642084330000|2022-01-13 14:32:10|353.67|351.47|351.89|349.69|353.67|351.47|351.89|349.69|0
1642084340000|2022-01-13 14:32:20|351.71|349.51|352.43|350.23|352.43|350.23|351.71|349.51|0
1642084350000|2022-01-13 14:32:30|352.07|349.87|352.42|350.22|352.6|350.4|352.07|349.87|0
1642084360000|2022-01-13 14:32:40|352.34|350.14|352.96|350.76|352.96|350.76|352.34|350.14|0
1642084370000|2022-01-13 14:32:50|352.42|350.22|353.31|351.11|353.31|351.11|352.42|350.22|0
1642084380000|2022-01-13 14:33:00|352.96|350.76|353.67|351.47|353.67|351.47|352.96|350.76|0
1642084390000|2022-01-13 14:33:10|354.92|352.72|354.38|352.18|354.92|352.72|354.2|352|0
1642084400000|2022-01-13 14:33:20|354.3|352.1|354.74|352.54|354.74|352.54|354.3|352.1|0
1642084410000|2022-01-13 14:33:30|354.92|352.72|355.99|353.79|355.99|353.79|354.56|352.36|0
1642084420000|2022-01-13 14:33:40|355.81|353.61|356.34|354.14|356.34|354.14|355.81|353.61|0
1642084430000|2022-01-13 14:33:50|355.99|353.79|355.27|353.07|355.99|353.79|355.27|353.07|0
1642084440000|2022-01-13 14:34:00|355.09|352.89|355.09|352.89|355.09|352.89|355.09|352.89|0
1642084450000|2022-01-13 14:34:10|354.74|352.54|354.38|352.18|354.74|352.54|354.02|351.82|0
1642084460000|2022-01-13 14:34:20|354.2|352|355.09|352.89|355.09|352.89|354.2|352|0
1642084470000|2022-01-13 14:34:30|355.45|353.25|355.81|353.61|355.81|353.61|355.27|353.07|0
1642084480000|2022-01-13 14:34:40|355.27|353.07|355.45|353.25|355.45|353.25|355.27|353.07|0
1642084490000|2022-01-13 14:34:50|355.63|353.43|355.99|353.79|355.99|353.79|355.63|353.43|0
1642084500000|2022-01-13 14:35:00|356.16|353.96|355.81|353.61|356.16|353.96|355.63|353.43|0
1642084510000|2022-01-13 14:35:10|356.16|353.96|356.55|354.35|356.73|354.53|356.16|353.96|0
1642084520000|2022-01-13 14:35:20|356.37|354.17|354.79|352.59|356.37|354.17|354.79|352.59|0
1642084530000|2022-01-13 14:35:30|354.61|352.41|354.08|351.88|354.61|352.41|354.08|351.88|0
1642084540000|2022-01-13 14:35:40|354.43|352.23|354.79|352.59|354.79|352.59|354.43|352.23|0
1642084550000|2022-01-13 14:35:50|354.97|352.77|355.15|352.95|355.15|352.95|354.97|352.77|0
1642084560000|2022-01-13 14:36:00|355.32|353.12|356.04|353.84|356.04|353.84|355.32|353.12|0
1642084570000|2022-01-13 14:36:10|356.58|354.38|356.93|354.73|357.11|354.91|356.58|354.38|0
1642084580000|2022-01-13 14:36:20|356.58|354.38|356.75|354.55|356.75|354.55|356.58|354.38|0
1642084590000|2022-01-13 14:36:30|356.58|354.38|356.75|354.55|356.75|354.55|356.58|354.38|0
1642084600000|2022-01-13 14:36:40|356.58|354.38|357.65|355.45|357.65|355.45|356.58|354.38|0
1642084610000|2022-01-13 14:36:50|358.01|355.81|356.93|354.73|358.01|355.81|356.93|354.73|0
1642084620000|2022-01-13 14:37:00|356.75|354.55|356.57|354.37|356.75|354.55|356.57|354.37|0
1642084630000|2022-01-13 14:37:10|357.11|354.91|357.83|355.63|357.83|355.63|357.11|354.91|0
1642084640000|2022-01-13 14:37:20|357.65|355.45|356.4|354.2|357.65|355.45|356.4|354.2|0
1642084650000|2022-01-13 14:37:30|356.22|354.02|355.68|353.48|356.22|354.02|355.68|353.48|0
1642084660000|2022-01-13 14:37:40|355.5|353.3|354.61|352.41|355.5|353.3|354.61|352.41|0
1642084670000|2022-01-13 14:37:50|354.97|352.77|355.32|353.12|355.32|353.12|354.97|352.77|0
1642084680000|2022-01-13 14:38:00|354.61|352.41|353.19|350.99|354.61|352.41|353.19|350.99|0
1642084690000|2022-01-13 14:38:10|353.01|350.81|354.08|351.88|354.08|351.88|353.01|350.81|0
1642084700000|2022-01-13 14:38:20|353.9|351.7|354.08|351.88|354.08|351.88|353.36|351.16|0
1642084710000|2022-01-13 14:38:30|354.25|352.05|354.08|351.88|354.25|352.05|354.08|351.88|0
1642084720000|2022-01-13 14:38:40|354.43|352.23|354.43|352.23|354.43|352.23|354.08|351.88|0
1642084730000|2022-01-13 14:38:50|354.61|352.41|354.61|352.41|354.79|352.59|354.43|352.23|0
1642084740000|2022-01-13 14:39:00|354.25|352.05|354.43|352.23|354.43|352.23|354.25|352.05|0
1642084750000|2022-01-13 14:39:10|354.25|352.05|352.65|350.45|354.25|352.05|352.65|350.45|0
1642084760000|2022-01-13 14:39:20|352.83|350.63|353.54|351.34|353.54|351.34|352.83|350.63|0
1642084770000|2022-01-13 14:39:30|353.72|351.52|353.01|350.81|353.72|351.52|353.01|350.81|0
1642084780000|2022-01-13 14:39:40|352.3|350.1|352.12|349.92|352.3|350.1|352.12|349.92|0
1642084790000|2022-01-13 14:39:50|352.47|350.27|352.3|350.1|352.83|350.63|352.3|350.1|0
1642084800000|2022-01-13 14:40:00|351.76|349.56|351.41|349.21|351.76|349.56|351.41|349.21|0
1642084810000|2022-01-13 14:40:10|351.23|349.03|351.94|349.74|351.94|349.74|351.05|348.85|0
1642084820000|2022-01-13 14:40:20|352.12|349.92|352.47|350.27|352.47|350.27|352.12|349.92|0
1642084830000|2022-01-13 14:40:30|352.3|350.1|354.25|352.05|354.79|352.59|352.3|350.1|0
1642084840000|2022-01-13 14:40:40|354.07|351.87|354.07|351.87|354.25|352.05|354.07|351.87|0
1642084850000|2022-01-13 14:40:50|354.79|352.59|355.14|352.94|355.14|352.94|354.79|352.59|0
1642084860000|2022-01-13 14:41:00|356.22|354.02|353.72|351.52|356.22|354.02|353.72|351.52|0
1642084870000|2022-01-13 14:41:10|353.9|351.7|353.72|351.52|354.25|352.05|353.72|351.52|0
1642084880000|2022-01-13 14:41:20|353.9|351.7|353.99|351.79|354.25|352.05|353.9|351.7|0
1642084890000|2022-01-13 14:41:30|354.25|352.05|354.61|352.41|354.61|352.41|354.25|352.05|0
1642084900000|2022-01-13 14:41:40|354.97|352.77|355.5|353.3|355.5|353.3|354.97|352.77|0
1642084910000|2022-01-13 14:41:50|355.32|353.12|356.22|354.02|356.22|354.02|355.32|353.12|0
1642084920000|2022-01-13 14:42:00|355.86|353.66|356.04|353.84|356.04|353.84|355.5|353.3|0
1642084930000|2022-01-13 14:42:10|355.86|353.66|356.39|354.19|356.39|354.19|355.86|353.66|0
1642084940000|2022-01-13 14:42:20|356.04|353.84|355.5|353.3|356.04|353.84|355.5|353.3|0
1642084950000|2022-01-13 14:42:30|355.86|353.66|355.86|353.66|355.86|353.66|355.5|353.3|0
1642084960000|2022-01-13 14:42:40|355.68|353.48|355.77|353.57|356.04|353.84|355.68|353.48|0
1642084970000|2022-01-13 14:42:50|355.68|353.48|356.39|354.19|356.57|354.37|355.68|353.48|0
1642084980000|2022-01-13 14:43:00|356.22|354.02|356.04|353.84|356.22|354.02|355.86|353.66|0
1642084990000|2022-01-13 14:43:10|356.22|354.02|356.39|354.19|356.57|354.37|356.22|354.02|0
1642085000000|2022-01-13 14:43:20|355.68|353.48|355.86|353.66|355.86|353.66|355.68|353.48|0
1642085010000|2022-01-13 14:43:30|355.5|353.3|355.32|353.12|355.5|353.3|355.32|353.12|0
1642085020000|2022-01-13 14:43:40|355.5|353.3|356.22|354.02|356.22|354.02|355.5|353.3|0
1642085030000|2022-01-13 14:43:50|356.75|354.55|356.04|353.84|357.11|354.91|356.04|353.84|0
1642085040000|2022-01-13 14:44:00|355.86|353.66|354.97|352.77|355.86|353.66|354.97|352.77|0
1642085050000|2022-01-13 14:44:10|354.25|352.05|354.97|352.77|354.97|352.77|354.25|352.05|0
1642085060000|2022-01-13 14:44:20|354.79|352.59|354.61|352.41|354.97|352.77|354.61|352.41|0
1642085070000|2022-01-13 14:44:30|354.79|352.59|354.43|352.23|354.79|352.59|354.25|352.05|0
1642085080000|2022-01-13 14:44:40|354.79|352.59|354.25|352.05|354.79|352.59|354.25|352.05|0
1642085090000|2022-01-13 14:44:50|353.72|351.52|354.07|351.87|354.07|351.87|353.72|351.52|0
1642085100000|2022-01-13 14:45:00|353.72|351.52|353.54|351.34|353.72|351.52|353.36|351.16|0
1642085110000|2022-01-13 14:45:10|353.9|351.7|354.79|352.59|354.79|352.59|353.9|351.7|0
1642085120000|2022-01-13 14:45:20|354.61|352.41|355.68|353.48|355.68|353.48|354.61|352.41|0
1642085130000|2022-01-13 14:45:30|355.14|352.94|355.5|353.3|355.5|353.3|355.14|352.94|0
1642085140000|2022-01-13 14:45:40|355.14|352.94|355.5|353.3|355.5|353.3|355.14|352.94|0
1642085150000|2022-01-13 14:45:50|355.32|353.12|355.86|353.66|355.86|353.66|355.32|353.12|0
1642085160000|2022-01-13 14:46:00|355.5|353.3|354.61|352.41|355.5|353.3|354.61|352.41|0
1642085170000|2022-01-13 14:46:10|354.79|352.59|354.43|352.23|354.79|352.59|354.43|352.23|0
1642085180000|2022-01-13 14:46:20|354.61|352.41|354.96|352.76|354.96|352.76|354.61|352.41|0
1642085190000|2022-01-13 14:46:30|355.14|352.94|354.96|352.76|355.14|352.94|354.96|352.76|0
1642085200000|2022-01-13 14:46:40|354.79|352.59|355.5|353.3|355.5|353.3|354.79|352.59|0
1642085210000|2022-01-13 14:46:50|355.32|353.12|355.32|353.12|355.32|353.12|354.96|352.76|0
1642085220000|2022-01-13 14:47:00|355.68|353.48|354.79|352.59|355.68|353.48|354.61|352.41|0
1642085230000|2022-01-13 14:47:10|354.61|352.41|354.79|352.59|354.79|352.59|354.43|352.23|0
1642085240000|2022-01-13 14:47:20|354.96|352.76|354.96|352.76|355.32|353.12|354.96|352.76|0
1642085250000|2022-01-13 14:47:30|354.79|352.59|354.79|352.59|354.79|352.59|354.61|352.41|0
1642085260000|2022-01-13 14:47:40|355.14|352.94|355.06|352.86|355.14|352.94|354.96|352.76|0
1642085270000|2022-01-13 14:47:50|354.96|352.76|355.14|352.94|355.14|352.94|354.96|352.76|0
1642085280000|2022-01-13 14:48:00|355.32|353.12|353.89|351.69|355.32|353.12|353.89|351.69|0
1642085290000|2022-01-13 14:48:10|353.54|351.34|353.54|351.34|353.54|351.34|353.54|351.34|0
1642085300000|2022-01-13 14:48:20|353.72|351.52|354.61|352.41|354.61|352.41|353.72|351.52|0
1642085310000|2022-01-13 14:48:30|354.34|352.14|353.36|351.16|354.34|352.14|353.36|351.16|0
1642085320000|2022-01-13 14:48:40|354.25|352.05|354.61|352.41|354.61|352.41|354.25|352.05|0
1642085330000|2022-01-13 14:48:50|354.79|352.59|354.96|352.76|354.96|352.76|354.61|352.41|0
1642085340000|2022-01-13 14:49:00|355.14|352.94|354.79|352.59|355.14|352.94|354.79|352.59|0
1642085350000|2022-01-13 14:49:10|354.96|352.76|354.96|352.76|355.32|353.12|354.96|352.76|0
1642085360000|2022-01-13 14:49:20|355.14|352.94|354.43|352.23|355.14|352.94|354.43|352.23|0
1642085370000|2022-01-13 14:49:30|354.25|352.05|354.25|352.05|354.43|352.23|354.25|352.05|0
1642085380000|2022-01-13 14:49:40|354.61|352.41|354.43|352.23|354.61|352.41|354.43|352.23|0
1642085390000|2022-01-13 14:49:50|354.07|351.87|353.89|351.69|354.07|351.87|353.89|351.69|0
1642085400000|2022-01-13 14:50:00|353.72|351.52|353.54|351.34|353.72|351.52|353.18|350.98|0
1642085410000|2022-01-13 14:50:10|353.81|351.61|353.54|351.34|353.81|351.61|353.18|350.98|0
1642085420000|2022-01-13 14:50:20|353.36|351.16|353.72|351.52|353.72|351.52|353|350.8|0
1642085430000|2022-01-13 14:50:30|353.89|351.69|353.54|351.34|353.89|351.69|353.54|351.34|0
1642085440000|2022-01-13 14:50:40|353.89|351.69|354.07|351.87|354.25|352.05|353.89|351.69|0
1642085450000|2022-01-13 14:50:50|353.72|351.52|353.45|351.25|353.72|351.52|353.18|350.98|0
1642085460000|2022-01-13 14:51:00|353.89|351.69|353.18|350.98|353.89|351.69|353.18|350.98|0
1642085470000|2022-01-13 14:51:10|353.36|351.16|353.72|351.52|353.72|351.52|353.18|350.98|0
1642085480000|2022-01-13 14:51:20|353.89|351.69|354.61|352.41|354.61|352.41|353.89|351.69|0
1642085490000|2022-01-13 14:51:30|354.25|352.05|354.07|351.87|354.25|352.05|353.72|351.52|0
1642085500000|2022-01-13 14:51:40|354.25|352.05|353.89|351.69|354.25|352.05|353.89|351.69|0
1642085510000|2022-01-13 14:51:50|354.07|351.87|354.61|352.41|354.61|352.41|354.07|351.87|0
1642085520000|2022-01-13 14:52:00|353.89|351.69|353|350.8|353.89|351.69|353|350.8|0
1642085530000|2022-01-13 14:52:10|353.36|351.16|353.71|351.51|353.71|351.51|353.36|351.16|0
1642085540000|2022-01-13 14:52:20|353.54|351.34|354.07|351.87|354.07|351.87|353.54|351.34|0
1642085550000|2022-01-13 14:52:30|354.43|352.23|354.43|352.23|354.43|352.23|354.43|352.23|0
1642085560000|2022-01-13 14:52:40|353.89|351.69|354.25|352.05|354.25|352.05|353.89|351.69|0
1642085570000|2022-01-13 14:52:50|354.07|351.87|354.61|352.41|354.61|352.41|353.89|351.69|0
1642085580000|2022-01-13 14:53:00|354.43|352.23|354.43|352.23|354.43|352.23|354.07|351.87|0
1642085590000|2022-01-13 14:53:10|354.96|352.76|355.14|352.94|355.5|353.3|354.96|352.76|0
1642085600000|2022-01-13 14:53:20|355.32|353.12|354.61|352.41|355.32|353.12|354.61|352.41|0
1642085610000|2022-01-13 14:53:30|355.05|352.85|354.96|352.76|355.05|352.85|354.78|352.58|0
1642085620000|2022-01-13 14:53:40|355.32|353.12|356.21|354.01|356.21|354.01|355.32|353.12|0
1642085630000|2022-01-13 14:53:50|356.03|353.83|356.21|354.01|356.21|354.01|356.03|353.83|0
1642085640000|2022-01-13 14:54:00|355.85|353.65|355.32|353.12|356.03|353.83|355.32|353.12|0
1642085650000|2022-01-13 14:54:10|355.14|352.94|354.61|352.41|355.14|352.94|354.61|352.41|0
1642085660000|2022-01-13 14:54:20|354.78|352.58|354.78|352.58|354.78|352.58|354.61|352.41|0
1642085670000|2022-01-13 14:54:30|354.43|352.23|354.96|352.76|354.96|352.76|354.43|352.23|0
1642085680000|2022-01-13 14:54:40|355.14|352.94|354.25|352.05|355.14|352.94|354.25|352.05|0
1642085690000|2022-01-13 14:54:50|354.43|352.23|354.43|352.23|354.43|352.23|354.07|351.87|0
1642085700000|2022-01-13 14:55:00|354.6|352.4|352.82|350.62|354.6|352.4|352.82|350.62|0
1642085710000|2022-01-13 14:55:10|353|350.8|353.36|351.16|353.71|351.51|353|350.8|0
1642085720000|2022-01-13 14:55:20|354.07|351.87|354.43|352.23|354.43|352.23|354.07|351.87|0
1642085730000|2022-01-13 14:55:30|354.07|351.87|353.36|351.16|354.07|351.87|353.36|351.16|0
1642085740000|2022-01-13 14:55:40|353.54|351.34|352.82|350.62|353.54|351.34|352.47|350.27|0
1642085750000|2022-01-13 14:55:50|353|350.8|353|350.8|353.18|350.98|353|350.8|0
1642085760000|2022-01-13 14:56:00|352.47|350.27|352.11|349.91|352.47|350.27|352.11|349.91|0
1642085770000|2022-01-13 14:56:10|352.29|350.09|353.18|350.98|353.18|350.98|352.29|350.09|0
1642085780000|2022-01-13 14:56:20|353.36|351.16|353|350.8|353.36|351.16|352.82|350.62|0
1642085790000|2022-01-13 14:56:30|353.36|351.16|353.36|351.16|353.36|351.16|353|350.8|0
1642085800000|2022-01-13 14:56:40|353.18|350.98|353.36|351.16|353.36|351.16|353.18|350.98|0
1642085810000|2022-01-13 14:56:50|353.54|351.34|353.71|351.51|353.71|351.51|353.36|351.16|0
1642085820000|2022-01-13 14:57:00|353.36|351.16|352.47|350.27|353.36|351.16|352.47|350.27|0
1642085830000|2022-01-13 14:57:10|352.11|349.91|351.93|349.73|352.11|349.91|351.93|349.73|0
1642085840000|2022-01-13 14:57:20|352.11|349.91|352.82|350.62|352.82|350.62|352.11|349.91|0
1642085850000|2022-01-13 14:57:30|353|350.8|352.47|350.27|353.18|350.98|352.47|350.27|0
1642085860000|2022-01-13 14:57:40|352.2|350|352.11|349.91|352.2|350|351.93|349.73|0
1642085870000|2022-01-13 14:57:50|351.93|349.73|351.58|349.38|351.93|349.73|351.4|349.2|0
1642085880000|2022-01-13 14:58:00|351.4|349.2|350.34|348.14|351.4|349.2|350.16|347.96|0
1642085890000|2022-01-13 14:58:10|350.16|347.96|350.52|348.32|350.52|348.32|350.16|347.96|0
1642085900000|2022-01-13 14:58:20|350.69|348.49|351.4|349.2|351.58|349.38|350.69|348.49|0
1642085910000|2022-01-13 14:58:30|351.58|349.38|351.4|349.2|351.58|349.38|351.4|349.2|0
1642085920000|2022-01-13 14:58:40|351.58|349.38|351.05|348.85|351.58|349.38|351.05|348.85|0
1642085930000|2022-01-13 14:58:50|351.22|349.02|352.47|350.27|352.47|350.27|351.22|349.02|0
1642085940000|2022-01-13 14:59:00|352.65|350.45|353.89|351.69|353.89|351.69|352.65|350.45|0
1642085950000|2022-01-13 14:59:10|353.71|351.51|353.36|351.16|353.89|351.69|353.36|351.16|0
1642085960000|2022-01-13 14:59:20|353.71|351.51|353.8|351.6|353.8|351.6|353.53|351.33|0
1642085970000|2022-01-13 14:59:30|353.71|351.51|353.53|351.33|353.71|351.51|353.53|351.33|0
1642085980000|2022-01-13 14:59:40|353.71|351.51|353.71|351.51|354.42|352.22|353.71|351.51|0
1642085990000|2022-01-13 14:59:50|354.07|351.87|353.89|351.69|354.16|351.96|353.89|351.69|0
1642086000000|2022-01-13 15:00:00|353.36|351.16|352.82|350.62|353.36|351.16|352.82|350.62|0
1642086010000|2022-01-13 15:00:10|352.64|350.44|352.64|350.44|353.18|350.98|352.64|350.44|0
1642086020000|2022-01-13 15:00:20|352.82|350.62|352.82|350.62|352.82|350.62|352.64|350.44|0
1642086030000|2022-01-13 15:00:30|353.36|351.16|353.36|351.16|353.71|351.51|353.36|351.16|0
1642086040000|2022-01-13 15:00:40|354.07|351.87|354.6|352.4|354.6|352.4|354.07|351.87|0
1642086050000|2022-01-13 15:00:50|354.42|352.22|355.32|353.12|355.32|353.12|354.42|352.22|0
1642086060000|2022-01-13 15:01:00|355.14|352.94|356.03|353.83|356.03|353.83|355.14|352.94|0
1642086070000|2022-01-13 15:01:10|356.21|354.01|356.57|354.37|356.57|354.37|356.21|354.01|0
1642086080000|2022-01-13 15:01:20|356.39|354.19|356.75|354.55|356.75|354.55|356.39|354.19|0
1642086090000|2022-01-13 15:01:30|356.39|354.19|356.21|354.01|356.57|354.37|356.21|354.01|0
1642086100000|2022-01-13 15:01:40|356.57|354.37|356.57|354.37|356.75|354.55|356.57|354.37|0
1642086110000|2022-01-13 15:01:50|356.03|353.83|355.49|353.29|356.03|353.83|355.49|353.29|0
1642086120000|2022-01-13 15:02:00|355.85|353.65|355.85|353.65|355.85|353.65|355.85|353.65|0
1642086130000|2022-01-13 15:02:10|356.03|353.83|355.14|352.94|356.03|353.83|355.14|352.94|0
1642086140000|2022-01-13 15:02:20|354.96|352.76|355.32|353.12|355.32|353.12|354.96|352.76|0
1642086150000|2022-01-13 15:02:30|355.67|353.47|355.14|352.94|355.67|353.47|355.14|352.94|0
1642086160000|2022-01-13 15:02:40|354.96|352.76|354.96|352.76|354.96|352.76|354.78|352.58|0
1642086170000|2022-01-13 15:02:50|355.32|353.12|355.67|353.47|355.67|353.47|355.32|353.12|0
1642086180000|2022-01-13 15:03:00|355.85|353.65|355.85|353.65|355.85|353.65|355.85|353.65|0
1642086190000|2022-01-13 15:03:10|356.03|353.83|356.39|354.19|356.57|354.37|356.03|353.83|0
1642086200000|2022-01-13 15:03:20|356.21|354.01|356.57|354.37|356.57|354.37|356.21|354.01|0
1642086210000|2022-01-13 15:03:30|356.74|354.54|356.74|354.54|356.74|354.54|356.74|354.54|0
1642086220000|2022-01-13 15:03:40|356.57|354.37|356.57|354.37|356.74|354.54|356.57|354.37|0
1642086230000|2022-01-13 15:03:50|356.74|354.54|356.92|354.72|356.92|354.72|356.57|354.37|0
1642086240000|2022-01-13 15:04:00|357.1|354.9|356.39|354.19|357.1|354.9|356.39|354.19|0
1642086250000|2022-01-13 15:04:10|356.21|354.01|356.21|354.01|356.39|354.19|356.03|353.83|0
1642086260000|2022-01-13 15:04:20|356.39|354.19|356.21|354.01|356.39|354.19|356.21|354.01|0
1642086270000|2022-01-13 15:04:30|356.03|353.83|356.57|354.37|356.57|354.37|356.03|353.83|0
1642086280000|2022-01-13 15:04:40|356.74|354.54|357.1|354.9|357.1|354.9|356.74|354.54|0
1642086290000|2022-01-13 15:04:50|357.64|355.44|358|355.8|358.18|355.98|357.64|355.44|0
1642086300000|2022-01-13 15:05:00|357.82|355.62|357.46|355.26|357.82|355.62|357.37|355.17|0
1642086310000|2022-01-13 15:05:10|357.64|355.44|357.28|355.08|357.64|355.44|357.28|355.08|0
1642086320000|2022-01-13 15:05:20|357.1|354.9|357.64|355.44|357.64|355.44|357.1|354.9|0
1642086330000|2022-01-13 15:05:30|357.37|355.17|357.82|355.62|357.82|355.62|357.37|355.17|0
1642086340000|2022-01-13 15:05:40|358|355.8|358.36|356.16|358.36|356.16|358|355.8|0
1642086350000|2022-01-13 15:05:50|358.71|356.51|358.18|355.98|358.71|356.51|358.18|355.98|0
1642086360000|2022-01-13 15:06:00|358.36|356.16|358.89|356.69|358.89|356.69|358.36|356.16|0
1642086370000|2022-01-13 15:06:10|358.36|356.16|358.71|356.51|358.71|356.51|358.36|356.16|0
1642086380000|2022-01-13 15:06:20|358.54|356.34|358.89|356.69|359.07|356.87|358.54|356.34|0
1642086390000|2022-01-13 15:06:30|358.71|356.51|358.71|356.51|358.89|356.69|358.71|356.51|0
1642086400000|2022-01-13 15:06:40|359.07|356.87|358.71|356.51|359.07|356.87|358.53|356.33|0
1642086410000|2022-01-13 15:06:50|358.53|356.33|359.07|356.87|359.07|356.87|358.53|356.33|0
1642086420000|2022-01-13 15:07:00|358.89|356.69|358.89|356.69|358.89|356.69|358.89|356.69|0
1642086430000|2022-01-13 15:07:10|359.07|356.87|358.18|355.98|359.07|356.87|358.18|355.98|0
1642086440000|2022-01-13 15:07:20|358.53|356.33|358.36|356.16|358.53|356.33|358.36|356.16|0
1642086450000|2022-01-13 15:07:30|358.53|356.33|358.18|355.98|358.53|356.33|358.18|355.98|0
1642086460000|2022-01-13 15:07:40|358.36|356.16|358.71|356.51|358.71|356.51|358.36|356.16|0
1642086470000|2022-01-13 15:07:50|358.89|356.69|359.25|357.05|359.25|357.05|358.89|356.69|0
1642086480000|2022-01-13 15:08:00|359.07|356.87|358.89|356.69|359.07|356.87|358.89|356.69|0
1642086490000|2022-01-13 15:08:10|359.25|357.05|359.25|357.05|359.79|357.59|359.25|357.05|0
1642086500000|2022-01-13 15:08:20|359.07|356.87|359.07|356.87|359.07|356.87|358.71|356.51|0
1642086510000|2022-01-13 15:08:30|359.25|357.05|359.07|356.87|359.25|357.05|359.07|356.87|0
1642086520000|2022-01-13 15:08:40|358.71|356.51|359.25|357.05|359.25|357.05|358.71|356.51|0
1642086530000|2022-01-13 15:08:50|359.07|356.87|359.07|356.87|359.07|356.87|359.07|356.87|0
1642086540000|2022-01-13 15:09:00|358.89|356.69|358.53|356.33|358.89|356.69|358.53|356.33|0
1642086550000|2022-01-13 15:09:10|358.71|356.51|358.71|356.51|358.71|356.51|358.71|356.51|0
1642086560000|2022-01-13 15:09:20|358.81|356.61|359.07|356.87|359.07|356.87|358.53|356.33|0
1642086570000|2022-01-13 15:09:30|359.43|357.23|359.43|357.23|359.43|357.23|359.43|357.23|0
1642086580000|2022-01-13 15:09:40|359.61|357.41|359.61|357.41|359.61|357.41|359.61|357.41|0
1642086590000|2022-01-13 15:09:50|359.79|357.59|359.25|357.05|359.79|357.59|359.25|357.05|0
1642086600000|2022-01-13 15:10:00|359.61|357.41|360.69|358.49|360.69|358.49|359.61|357.41|0
1642086610000|2022-01-13 15:10:10|360.87|358.67|361.41|359.21|361.41|359.21|360.87|358.67|0
1642086620000|2022-01-13 15:10:20|361.23|359.03|361.05|358.85|361.41|359.21|361.05|358.85|0
1642086630000|2022-01-13 15:10:30|361.41|359.21|360.87|358.67|361.41|359.21|360.87|358.67|0
1642086640000|2022-01-13 15:10:40|360.51|358.31|360.33|358.13|360.69|358.49|360.33|358.13|0
1642086650000|2022-01-13 15:10:50|360.15|357.95|360.87|358.67|360.87|358.67|359.79|357.59|0
1642086660000|2022-01-13 15:11:00|360.69|358.49|360.87|358.67|360.87|358.67|360.51|358.31|0
1642086670000|2022-01-13 15:11:10|361.05|358.85|360.87|358.67|361.05|358.85|360.87|358.67|0
1642086680000|2022-01-13 15:11:20|361.05|358.85|360.69|358.49|361.05|358.85|360.69|358.49|0
1642086690000|2022-01-13 15:11:30|360.87|358.67|361.23|359.03|361.23|359.03|360.87|358.67|0
1642086710000|2022-01-13 15:11:50|361.41|359.21|360.87|358.67|361.41|359.21|360.87|358.67|0
1642086720000|2022-01-13 15:12:00|361.05|358.85|360.33|358.13|361.05|358.85|360.33|358.13|0
1642086730000|2022-01-13 15:12:10|360.51|358.31|360.15|357.95|360.51|358.31|360.15|357.95|0
1642086740000|2022-01-13 15:12:20|360.33|358.13|360.33|358.13|360.33|358.13|359.97|357.77|0
1642086750000|2022-01-13 15:12:30|360.87|358.67|361.05|358.85|361.05|358.85|360.51|358.31|0
1642086760000|2022-01-13 15:12:40|361.23|359.03|361.23|359.03|361.41|359.21|361.23|359.03|0
1642086770000|2022-01-13 15:12:50|361.41|359.21|361.95|359.75|362.31|360.11|361.41|359.21|0
1642086780000|2022-01-13 15:13:00|361.59|359.39|361.95|359.75|361.95|359.75|361.59|359.39|0
1642086790000|2022-01-13 15:13:10|361.77|359.57|361.77|359.57|362.13|359.93|361.77|359.57|0
1642086800000|2022-01-13 15:13:20|362.13|359.93|361.41|359.21|362.13|359.93|361.41|359.21|0
1642086810000|2022-01-13 15:13:30|361.59|359.39|361.23|359.03|361.59|359.39|361.23|359.03|0
1642086820000|2022-01-13 15:13:40|360.87|358.67|360.69|358.49|360.87|358.67|360.69|358.49|0
1642086830000|2022-01-13 15:13:50|360.87|358.67|361.05|358.85|361.05|358.85|360.69|358.49|0
1642086840000|2022-01-13 15:14:00|360.87|358.67|360.6|358.4|360.87|358.67|360.6|358.4|0
1642086850000|2022-01-13 15:14:10|360.69|358.49|360.69|358.49|360.87|358.67|360.51|358.31|0
1642086860000|2022-01-13 15:14:20|360.87|358.67|360.69|358.49|360.87|358.67|360.69|358.49|0
1642086870000|2022-01-13 15:14:30|361.23|359.03|361.23|359.03|361.23|359.03|361.14|358.94|0
1642086880000|2022-01-13 15:14:40|361.41|359.21|361.32|359.12|361.41|359.21|361.32|359.12|0
1642086890000|2022-01-13 15:14:50|361.05|358.85|362.13|359.93|362.13|359.93|361.05|358.85|0
1642086900000|2022-01-13 15:15:00|362.49|360.29|361.77|359.57|362.67|360.47|361.77|359.57|0
1642086910000|2022-01-13 15:15:10|361.95|359.75|361.77|359.57|361.95|359.75|361.59|359.39|0
1642086920000|2022-01-13 15:15:20|361.59|359.39|361.95|359.75|361.95|359.75|361.59|359.39|0
1642086930000|2022-01-13 15:15:30|362.13|359.93|362.49|360.29|362.49|360.29|362.13|359.93|0
1642086940000|2022-01-13 15:15:40|362.31|360.11|362.67|360.47|362.67|360.47|362.31|360.11|0
1642086950000|2022-01-13 15:15:50|362.31|360.11|362.31|360.11|362.31|360.11|361.95|359.75|0
1642086960000|2022-01-13 15:16:00|362.49|360.29|362.67|360.47|362.85|360.65|362.49|360.29|0
1642086970000|2022-01-13 15:16:10|362.85|360.65|362.76|360.56|362.85|360.65|362.67|360.47|0
1642086980000|2022-01-13 15:16:20|362.85|360.65|363.57|361.37|363.75|361.55|362.67|360.47|0
1642086990000|2022-01-13 15:16:30|363.93|361.73|365.2|363|365.2|363|363.93|361.73|0
1642087000000|2022-01-13 15:16:40|364.84|362.64|364.3|362.1|364.84|362.64|364.3|362.1|0
1642087010000|2022-01-13 15:16:50|364.66|362.46|364.66|362.46|365.02|362.82|364.66|362.46|0
1642087020000|2022-01-13 15:17:00|365.02|362.82|364.48|362.28|365.02|362.82|364.48|362.28|0
1642087030000|2022-01-13 15:17:10|364.66|362.46|363.57|361.37|364.66|362.46|363.57|361.37|0
1642087040000|2022-01-13 15:17:20|363.39|361.19|363.57|361.37|363.75|361.55|363.39|361.19|0
1642087050000|2022-01-13 15:17:30|363.75|361.55|364.48|362.28|364.48|362.28|363.75|361.55|0
1642087060000|2022-01-13 15:17:40|364.66|362.46|364.66|362.46|364.84|362.64|364.66|362.46|0
1642087070000|2022-01-13 15:17:50|364.84|362.64|364.66|362.46|364.84|362.64|364.48|362.28|0
1642087080000|2022-01-13 15:18:00|365.02|362.82|366.11|363.91|366.11|363.91|365.02|362.82|0
1642087090000|2022-01-13 15:18:10|365.74|363.54|366.11|363.91|366.11|363.91|365.74|363.54|0
1642087100000|2022-01-13 15:18:20|366.29|364.09|365.74|363.54|366.29|364.09|365.74|363.54|0
1642087110000|2022-01-13 15:18:30|365.56|363.36|365.92|363.72|365.92|363.72|365.38|363.18|0
1642087120000|2022-01-13 15:18:40|366.29|364.09|366.11|363.91|366.29|364.09|365.92|363.72|0
1642087130000|2022-01-13 15:18:50|366.47|364.27|366.29|364.09|366.65|364.45|366.29|364.09|0
1642087140000|2022-01-13 15:19:00|366.11|363.91|366.93|364.73|366.93|364.73|366.11|363.91|0
1642087150000|2022-01-13 15:19:10|366.65|364.45|366.47|364.27|366.65|364.45|366.47|364.27|0
1642087160000|2022-01-13 15:19:20|366.11|363.91|365.74|363.54|366.11|363.91|365.74|363.54|0
1642087170000|2022-01-13 15:19:30|365.92|363.72|366.29|364.09|366.29|364.09|365.56|363.36|0
1642087180000|2022-01-13 15:19:40|366.11|363.91|365.92|363.72|366.11|363.91|365.74|363.54|0
1642087190000|2022-01-13 15:19:50|365.74|363.54|365.74|363.54|366.11|363.91|365.74|363.54|0
1642087200000|2022-01-13 15:20:00|365.2|363|365.56|363.36|365.56|363.36|365.2|363|0
1642087210000|2022-01-13 15:20:10|365.38|363.18|364.84|362.64|365.56|363.36|364.84|362.64|0
1642087220000|2022-01-13 15:20:20|364.66|362.46|364.47|362.27|364.66|362.46|364.29|362.09|0
1642087230000|2022-01-13 15:20:30|363.93|361.73|364.66|362.46|364.66|362.46|363.93|361.73|0
1642087240000|2022-01-13 15:20:40|364.84|362.64|364.66|362.46|365.02|362.82|364.66|362.46|0
1642087250000|2022-01-13 15:20:50|364.47|362.27|364.47|362.27|364.47|362.27|364.47|362.27|0
1642087260000|2022-01-13 15:21:00|364.66|362.46|364.47|362.27|364.66|362.46|364.29|362.09|0
1642087270000|2022-01-13 15:21:10|364.11|361.91|364.29|362.09|364.29|362.09|364.11|361.91|0
1642087280000|2022-01-13 15:21:20|364.11|361.91|364.29|362.09|364.29|362.09|363.93|361.73|0
1642087290000|2022-01-13 15:21:30|364.47|362.27|364.11|361.91|364.47|362.27|364.11|361.91|0
1642087300000|2022-01-13 15:21:40|363.93|361.73|364.11|361.91|364.29|362.09|363.93|361.73|0
1642087310000|2022-01-13 15:21:50|363.93|361.73|364.11|361.91|364.11|361.91|363.93|361.73|0
1642087320000|2022-01-13 15:22:00|364.29|362.09|364.29|362.09|364.29|362.09|364.29|362.09|0
1642087330000|2022-01-13 15:22:10|364.47|362.27|364.47|362.27|364.47|362.27|364.29|362.09|0
1642087340000|2022-01-13 15:22:20|364.66|362.46|364.84|362.64|364.84|362.64|364.66|362.46|0
1642087350000|2022-01-13 15:22:30|364.29|362.09|364.66|362.46|364.84|362.64|364.29|362.09|0
1642087360000|2022-01-13 15:22:40|364.84|362.64|364.29|362.09|364.84|362.64|364.29|362.09|0
1642087370000|2022-01-13 15:22:50|363.93|361.73|363.21|361.01|363.93|361.73|363.21|361.01|0
1642087380000|2022-01-13 15:23:00|363.39|361.19|363.93|361.73|363.93|361.73|363.39|361.19|0
1642087390000|2022-01-13 15:23:10|364.11|361.91|363.39|361.19|364.11|361.91|363.39|361.19|0
1642087400000|2022-01-13 15:23:20|363.57|361.37|363.75|361.55|363.75|361.55|363.57|361.37|0
1642087410000|2022-01-13 15:23:30|363.39|361.19|363.75|361.55|363.75|361.55|363.39|361.19|0
1642087420000|2022-01-13 15:23:40|363.57|361.37|363.75|361.55|363.75|361.55|363.57|361.37|0
1642087430000|2022-01-13 15:23:50|363.93|361.73|363.93|361.73|364.11|361.91|363.93|361.73|0
1642087440000|2022-01-13 15:24:00|364.11|361.91|364.11|361.91|364.11|361.91|364.11|361.91|0
1642087450000|2022-01-13 15:24:10|364.29|362.09|364.84|362.64|364.84|362.64|364.29|362.09|0
1642087460000|2022-01-13 15:24:20|364.47|362.27|364.11|361.91|364.47|362.27|364.11|361.91|0
1642087470000|2022-01-13 15:24:30|363.75|361.55|363.75|361.55|363.93|361.73|363.75|361.55|0
1642087480000|2022-01-13 15:24:40|363.93|361.73|363.75|361.55|363.93|361.73|363.75|361.55|0
1642087490000|2022-01-13 15:24:50|364.29|362.09|363.75|361.55|364.29|362.09|363.75|361.55|0
1642087500000|2022-01-13 15:25:00|364.11|361.91|363.93|361.73|364.29|362.09|363.93|361.73|0
1642087510000|2022-01-13 15:25:10|363.75|361.55|365.02|362.82|365.02|362.82|363.75|361.55|0
1642087520000|2022-01-13 15:25:20|365.2|363|365.2|363|365.2|363|365.02|362.82|0
1642087530000|2022-01-13 15:25:30|365.92|363.72|365.2|363|365.92|363.72|365.2|363|0
1642087540000|2022-01-13 15:25:40|365.38|363.18|365.38|363.18|365.56|363.36|365.2|363|0
1642087550000|2022-01-13 15:25:50|365.74|363.54|366.1|363.9|366.1|363.9|365.74|363.54|0
1642087560000|2022-01-13 15:26:00|366.28|364.08|365.2|363|366.28|364.08|365.2|363|0
1642087570000|2022-01-13 15:26:10|365.56|363.36|365.38|363.18|365.56|363.36|365.38|363.18|0
1642087580000|2022-01-13 15:26:20|365.56|363.36|365.38|363.18|365.56|363.36|365.38|363.18|0
1642087590000|2022-01-13 15:26:30|365.56|363.36|365.02|362.82|365.56|363.36|365.02|362.82|0
1642087600000|2022-01-13 15:26:40|364.65|362.45|364.11|361.91|364.65|362.45|364.11|361.91|0
1642087610000|2022-01-13 15:26:50|363.75|361.55|364.47|362.27|364.47|362.27|363.75|361.55|0
1642087620000|2022-01-13 15:27:00|364.65|362.45|364.65|362.45|364.83|362.63|364.65|362.45|0
1642087630000|2022-01-13 15:27:10|364.83|362.63|364.47|362.27|364.83|362.63|364.47|362.27|0
1642087640000|2022-01-13 15:27:20|364.11|361.91|363.75|361.55|364.11|361.91|363.75|361.55|0
1642087650000|2022-01-13 15:27:30|364.11|361.91|364.11|361.91|364.11|361.91|363.93|361.73|0
1642087660000|2022-01-13 15:27:40|364.65|362.45|364.47|362.27|364.65|362.45|364.29|362.09|0
1642087670000|2022-01-13 15:27:50|364.65|362.45|364.83|362.63|365.02|362.82|364.65|362.45|0
1642087680000|2022-01-13 15:28:00|364.65|362.45|364.65|362.45|364.83|362.63|364.65|362.45|0
1642087690000|2022-01-13 15:28:10|364.83|362.63|365.38|363.18|365.38|363.18|364.65|362.45|0
1642087700000|2022-01-13 15:28:20|365.2|363|365.02|362.82|365.38|363.18|365.02|362.82|0
1642087710000|2022-01-13 15:28:30|365.2|363|365.56|363.36|365.56|363.36|365.2|363|0
1642087720000|2022-01-13 15:28:40|365.11|362.91|365.11|362.91|365.11|362.91|365.11|362.91|0
1642087730000|2022-01-13 15:28:50|365.02|362.82|364.65|362.45|365.02|362.82|364.47|362.27|0
1642087740000|2022-01-13 15:29:00|364.47|362.27|364.29|362.09|364.47|362.27|364.29|362.09|0
1642087750000|2022-01-13 15:29:10|363.75|361.55|363.75|361.55|363.75|361.55|363.57|361.37|0
1642087760000|2022-01-13 15:29:20|363.93|361.73|363.75|361.55|363.93|361.73|363.57|361.37|0
1642087770000|2022-01-13 15:29:30|363.57|361.37|363.57|361.37|363.57|361.37|363.57|361.37|0
1642087780000|2022-01-13 15:29:40|363.75|361.55|362.48|360.28|363.75|361.55|362.48|360.28|0
1642087790000|2022-01-13 15:29:50|362.66|360.46|362.3|360.1|362.66|360.46|362.3|360.1|0
1642087800000|2022-01-13 15:30:00|362.48|360.28|362.85|360.65|363.03|360.83|362.48|360.28|0
1642087810000|2022-01-13 15:30:10|362.66|360.46|361.58|359.38|362.66|360.46|361.58|359.38|0
1642087820000|2022-01-13 15:30:20|361.22|359.02|361.4|359.2|361.4|359.2|361.04|358.84|0
1642087830000|2022-01-13 15:30:30|361.04|358.84|361.04|358.84|361.22|359.02|360.86|358.66|0
1642087840000|2022-01-13 15:30:40|360.68|358.48|361.04|358.84|361.04|358.84|360.68|358.48|0
1642087850000|2022-01-13 15:30:50|361.4|359.2|361.04|358.84|361.4|359.2|361.04|358.84|0
1642087860000|2022-01-13 15:31:00|361.4|359.2|361.22|359.02|361.4|359.2|361.22|359.02|0
1642087870000|2022-01-13 15:31:10|361.58|359.38|361.94|359.74|361.94|359.74|361.4|359.2|0
1642087880000|2022-01-13 15:31:20|362.3|360.1|363.75|361.55|363.75|361.55|362.3|360.1|0
1642087890000|2022-01-13 15:31:30|363.57|361.37|363.21|361.01|363.57|361.37|363.21|361.01|0
1642087900000|2022-01-13 15:31:40|363.03|360.83|363.39|361.19|363.39|361.19|362.66|360.46|0
1642087910000|2022-01-13 15:31:50|363.57|361.37|363.75|361.55|363.93|361.73|363.57|361.37|0
1642087920000|2022-01-13 15:32:00|363.84|361.64|364.29|362.09|364.47|362.27|363.84|361.64|0
1642087930000|2022-01-13 15:32:10|365.56|363.36|365.29|363.09|365.56|363.36|365.01|362.81|0
1642087940000|2022-01-13 15:32:20|365.38|363.18|365.92|363.72|365.92|363.72|365.38|363.18|0
1642087950000|2022-01-13 15:32:30|366.2|364|367.19|364.99|367.19|364.99|366.2|364|0
1642087960000|2022-01-13 15:32:40|367.01|364.81|366.83|364.63|367.01|364.81|366.83|364.63|0
1642087970000|2022-01-13 15:32:50|367.01|364.81|367.37|365.17|367.37|365.17|367.01|364.81|0
1642087980000|2022-01-13 15:33:00|367.74|365.54|367.74|365.54|367.74|365.54|367.37|365.17|0
1642087990000|2022-01-13 15:33:10|367.37|365.17|367.37|365.17|367.55|365.35|367.37|365.17|0
1642088000000|2022-01-13 15:33:20|367.19|364.99|367.01|364.81|367.19|364.99|367.01|364.81|0
1642088010000|2022-01-13 15:33:30|366.83|364.63|366.46|364.26|366.83|364.63|366.46|364.26|0
1642088020000|2022-01-13 15:33:40|366.1|363.9|365.92|363.72|366.1|363.9|365.92|363.72|0
1642088030000|2022-01-13 15:33:50|365.56|363.36|366.64|364.44|366.64|364.44|365.56|363.36|0
1642088040000|2022-01-13 15:34:00|367.01|364.81|366.64|364.44|367.01|364.81|366.46|364.26|0
1642088050000|2022-01-13 15:34:10|366.46|364.26|366.46|364.26|366.46|364.26|366.1|363.9|0
1642088060000|2022-01-13 15:34:20|366.28|364.08|366.83|364.63|366.83|364.63|366.28|364.08|0
1642088070000|2022-01-13 15:34:30|367.19|364.99|365.92|363.72|367.19|364.99|365.92|363.72|0
1642088080000|2022-01-13 15:34:40|366.46|364.26|366.46|364.26|366.46|364.26|366.46|364.26|0
1642088090000|2022-01-13 15:34:50|366.28|364.08|366.28|364.08|366.28|364.08|366.1|363.9|0
1642088100000|2022-01-13 15:35:00|365.92|363.72|365.74|363.54|366.19|363.99|365.74|363.54|0
1642088110000|2022-01-13 15:35:10|365.38|363.18|365.56|363.36|365.92|363.72|365.38|363.18|0
1642088120000|2022-01-13 15:35:20|365.19|362.99|365.01|362.81|365.19|362.99|365.01|362.81|0
1642088130000|2022-01-13 15:35:30|365.56|363.36|365.74|363.54|365.92|363.72|365.56|363.36|0
1642088140000|2022-01-13 15:35:40|365.92|363.72|366.83|364.63|366.83|364.63|365.92|363.72|0
1642088150000|2022-01-13 15:35:50|367.19|364.99|367.01|364.81|367.19|364.99|366.83|364.63|0
1642088160000|2022-01-13 15:36:00|367.37|365.17|366.46|364.26|367.37|365.17|366.46|364.26|0
1642088170000|2022-01-13 15:36:10|366.64|364.44|365.92|363.72|366.64|364.44|365.92|363.72|0
1642088180000|2022-01-13 15:36:20|366.1|363.9|365.56|363.36|366.28|364.08|365.56|363.36|0
1642088190000|2022-01-13 15:36:30|365.19|362.99|365.01|362.81|365.37|363.17|365.01|362.81|0
1642088200000|2022-01-13 15:36:40|365.19|362.99|365.19|362.99|365.56|363.36|365.19|362.99|0
1642088210000|2022-01-13 15:36:50|364.65|362.45|365.37|363.17|365.37|363.17|364.65|362.45|0
1642088220000|2022-01-13 15:37:00|365.74|363.54|365.74|363.54|365.74|363.54|365.56|363.36|0
1642088230000|2022-01-13 15:37:10|365.92|363.72|365.56|363.36|365.92|363.72|365.56|363.36|0
1642088240000|2022-01-13 15:37:20|365.37|363.17|365.56|363.36|365.56|363.36|365.37|363.17|0
1642088250000|2022-01-13 15:37:30|365.74|363.54|365.92|363.72|365.92|363.72|365.56|363.36|0
1642088260000|2022-01-13 15:37:40|366.28|364.08|366.64|364.44|366.83|364.63|366.28|364.08|0
1642088270000|2022-01-13 15:37:50|365.92|363.72|366.28|364.08|366.46|364.26|365.92|363.72|0
1642088280000|2022-01-13 15:38:00|366.1|363.9|366.46|364.26|366.46|364.26|366.1|363.9|0
1642088290000|2022-01-13 15:38:10|366.64|364.44|366.83|364.63|367.01|364.81|366.64|364.44|0
1642088300000|2022-01-13 15:38:20|366.64|364.44|366.46|364.26|366.64|364.44|366.46|364.26|0
1642088310000|2022-01-13 15:38:30|366.64|364.44|366.64|364.44|366.82|364.62|366.64|364.44|0
1642088320000|2022-01-13 15:38:40|366.46|364.26|367.19|364.99|367.19|364.99|366.46|364.26|0
1642088330000|2022-01-13 15:38:50|367.55|365.35|367.01|364.81|367.55|365.35|367.01|364.81|0
1642088340000|2022-01-13 15:39:00|366.82|364.62|367.19|364.99|367.19|364.99|366.28|364.08|0
1642088350000|2022-01-13 15:39:10|367.37|365.17|367.73|365.53|367.73|365.53|367.19|364.99|0
1642088360000|2022-01-13 15:39:20|367.55|365.35|367.91|365.71|367.91|365.71|367.55|365.35|0
1642088370000|2022-01-13 15:39:30|368.1|365.9|367.73|365.53|368.1|365.9|367.55|365.35|0
1642088380000|2022-01-13 15:39:40|367.91|365.71|368.1|365.9|368.28|366.08|367.91|365.71|0
1642088390000|2022-01-13 15:39:50|367.37|365.17|366.46|364.26|367.37|365.17|366.46|364.26|0
1642088400000|2022-01-13 15:40:00|366.82|364.62|365.92|363.72|366.82|364.62|365.92|363.72|0
1642088410000|2022-01-13 15:40:10|365.55|363.35|365.92|363.72|365.92|363.72|365.55|363.35|0
1642088420000|2022-01-13 15:40:20|365.37|363.17|366.1|363.9|366.1|363.9|365.37|363.17|0
1642088430000|2022-01-13 15:40:30|365.92|363.72|365.19|362.99|365.92|363.72|365.19|362.99|0
1642088440000|2022-01-13 15:40:40|365.55|363.35|364.83|362.63|365.55|363.35|364.83|362.63|0
1642088450000|2022-01-13 15:40:50|365.19|362.99|365.01|362.81|365.19|362.99|364.83|362.63|0
1642088460000|2022-01-13 15:41:00|365.55|363.35|365.01|362.81|365.55|363.35|365.01|362.81|0
1642088470000|2022-01-13 15:41:10|364.83|362.63|365.92|363.72|365.92|363.72|364.83|362.63|0
1642088480000|2022-01-13 15:41:20|365.74|363.54|365.92|363.72|365.92|363.72|365.74|363.54|0
1642088490000|2022-01-13 15:41:30|366.28|364.08|365.74|363.54|366.28|364.08|365.74|363.54|0
1642088500000|2022-01-13 15:41:40|366.1|363.9|365.74|363.54|366.1|363.9|365.74|363.54|0
1642088510000|2022-01-13 15:41:50|365.92|363.72|366.46|364.26|366.46|364.26|365.92|363.72|0
1642088520000|2022-01-13 15:42:00|365.74|363.54|365.74|363.54|365.74|363.54|365.74|363.54|0
1642088530000|2022-01-13 15:42:10|366.28|364.08|366.28|364.08|366.28|364.08|366.1|363.9|0
1642088540000|2022-01-13 15:42:20|366.46|364.26|366.46|364.26|366.46|364.26|366.28|364.08|0
1642088550000|2022-01-13 15:42:30|366.64|364.44|367.01|364.81|367.01|364.81|366.64|364.44|0
1642088560000|2022-01-13 15:42:40|367.37|365.17|367.55|365.35|367.55|365.35|367.37|365.17|0
1642088570000|2022-01-13 15:42:50|367.37|365.17|367.37|365.17|367.37|365.17|367.01|364.81|0
1642088580000|2022-01-13 15:43:00|367.01|364.81|366.82|364.62|367.01|364.81|366.64|364.44|0
1642088590000|2022-01-13 15:43:10|367.01|364.81|367.01|364.81|367.19|364.99|367.01|364.81|0
1642088600000|2022-01-13 15:43:20|366.82|364.62|366.64|364.44|367|364.8|366.64|364.44|0
1642088610000|2022-01-13 15:43:30|366.46|364.26|366.1|363.9|366.46|364.26|365.92|363.72|0
1642088620000|2022-01-13 15:43:40|365.92|363.72|366.28|364.08|366.28|364.08|365.92|363.72|0
1642088630000|2022-01-13 15:43:50|366.46|364.26|366.82|364.62|366.82|364.62|366.46|364.26|0
1642088640000|2022-01-13 15:44:00|366.64|364.44|365.73|363.53|366.64|364.44|365.73|363.53|0
1642088650000|2022-01-13 15:44:10|365.55|363.35|365.73|363.53|365.73|363.53|365.37|363.17|0
1642088660000|2022-01-13 15:44:20|365.92|363.72|366.64|364.44|366.64|364.44|365.92|363.72|0
1642088670000|2022-01-13 15:44:30|367|364.8|368.09|365.89|368.09|365.89|367|364.8|0
1642088680000|2022-01-13 15:44:40|367.91|365.71|367.91|365.71|367.91|365.71|367.73|365.53|0
1642088690000|2022-01-13 15:44:50|367.73|365.53|367.91|365.71|367.91|365.71|367.55|365.35|0
1642088700000|2022-01-13 15:45:00|367.55|365.35|367.55|365.35|367.55|365.35|367.37|365.17|0
1642088710000|2022-01-13 15:45:10|368.28|366.08|369.37|367.17|369.37|367.17|368.28|366.08|0
1642088720000|2022-01-13 15:45:20|368.82|366.62|368.64|366.44|368.82|366.62|368.46|366.26|0
1642088730000|2022-01-13 15:45:30|368.09|365.89|367.37|365.17|368.09|365.89|367|364.8|0
1642088740000|2022-01-13 15:45:40|367.55|365.35|366.46|364.26|367.55|365.35|366.46|364.26|0
1642088750000|2022-01-13 15:45:50|366.1|363.9|366.28|364.08|366.46|364.26|366.1|363.9|0
1642088760000|2022-01-13 15:46:00|365.55|363.35|365.73|363.53|365.73|363.53|365.55|363.35|0
1642088770000|2022-01-13 15:46:10|366.28|364.08|366.28|364.08|366.46|364.26|366.28|364.08|0
1642088780000|2022-01-13 15:46:20|365.19|362.99|364.65|362.45|365.37|363.17|364.65|362.45|0
1642088790000|2022-01-13 15:46:30|365.01|362.81|365.47|363.27|365.47|363.27|365.01|362.81|0
1642088800000|2022-01-13 15:46:40|365.92|363.72|365.92|363.72|366.1|363.9|365.92|363.72|0
1642088810000|2022-01-13 15:46:50|365.73|363.53|365.19|362.99|365.92|363.72|365.19|362.99|0
1642088820000|2022-01-13 15:47:00|365.55|363.35|365.55|363.35|365.73|363.53|365.55|363.35|0
1642088830000|2022-01-13 15:47:10|365.92|363.72|366.46|364.26|366.46|364.26|365.92|363.72|0
1642088840000|2022-01-13 15:47:20|366.82|364.62|366.82|364.62|366.82|364.62|366.64|364.44|0
1642088850000|2022-01-13 15:47:30|366.46|364.26|366.46|364.26|366.55|364.35|366.46|364.26|0
1642088860000|2022-01-13 15:47:40|366.28|364.08|366.1|363.9|366.46|364.26|366.1|363.9|0
1642088870000|2022-01-13 15:47:50|365.91|363.71|366.28|364.08|366.28|364.08|365.91|363.71|0
1642088880000|2022-01-13 15:48:00|366.1|363.9|366.46|364.26|366.46|364.26|366.1|363.9|0
1642088890000|2022-01-13 15:48:10|366.28|364.08|366.1|363.9|366.28|364.08|365.91|363.71|0
1642088900000|2022-01-13 15:48:20|365.91|363.71|365.91|363.71|365.91|363.71|365.91|363.71|0
1642088910000|2022-01-13 15:48:30|366.1|363.9|365.37|363.17|366.1|363.9|365.37|363.17|0
1642088920000|2022-01-13 15:48:40|365.73|363.53|366.28|364.08|366.28|364.08|365.73|363.53|0
1642088930000|2022-01-13 15:48:50|366.46|364.26|366.46|364.26|366.46|364.26|366.28|364.08|0
1642088940000|2022-01-13 15:49:00|366.28|364.08|366.82|364.62|367|364.8|366.28|364.08|0
1642088950000|2022-01-13 15:49:10|366.64|364.44|365.91|363.71|366.64|364.44|365.91|363.71|0
1642088960000|2022-01-13 15:49:20|366.1|363.9|366.28|364.08|366.28|364.08|366.1|363.9|0
1642088970000|2022-01-13 15:49:30|366.1|363.9|366.28|364.08|366.64|364.44|366.1|363.9|0
1642088980000|2022-01-13 15:49:40|366.46|364.26|366.64|364.44|366.64|364.44|366.46|364.26|0
1642088990000|2022-01-13 15:49:50|366.82|364.62|367.37|365.17|367.37|365.17|366.82|364.62|0
1642089000000|2022-01-13 15:50:00|367.55|365.35|368.28|366.08|368.28|366.08|367.55|365.35|0
1642089010000|2022-01-13 15:50:10|368.64|366.44|369.55|367.35|369.55|367.35|368.64|366.44|0
1642089020000|2022-01-13 15:50:20|369.91|367.71|370.64|368.44|370.64|368.44|369.91|367.71|0
1642089030000|2022-01-13 15:50:30|371.74|369.54|371.74|369.54|371.74|369.54|371.37|369.17|0
1642089040000|2022-01-13 15:50:40|373.02|370.82|372.11|369.91|373.2|371|372.11|369.91|0
1642089050000|2022-01-13 15:50:50|372.29|370.09|373.2|371|373.2|371|371.74|369.54|0
1642089060000|2022-01-13 15:51:00|373.39|371.19|374.49|372.29|374.49|372.29|373.39|371.19|0
1642089070000|2022-01-13 15:51:10|374.3|372.1|372.65|370.45|374.3|372.1|372.65|370.45|0
1642089080000|2022-01-13 15:51:20|372.47|370.27|373.02|370.82|373.02|370.82|372.47|370.27|0
1642089090000|2022-01-13 15:51:30|373.57|371.37|373.57|371.37|373.75|371.55|373.57|371.37|0
1642089100000|2022-01-13 15:51:40|373.75|371.55|374.49|372.29|374.49|372.29|373.75|371.55|0
1642089110000|2022-01-13 15:51:50|374.67|372.47|374.4|372.2|374.67|372.47|374.3|372.1|0
1642089120000|2022-01-13 15:52:00|374.85|372.65|374.3|372.1|374.85|372.65|374.3|372.1|0
1642089130000|2022-01-13 15:52:10|374.49|372.29|374.12|371.92|374.49|372.29|374.12|371.92|0
1642089140000|2022-01-13 15:52:20|374.3|372.1|375.4|373.2|375.4|373.2|374.3|372.1|0
1642089150000|2022-01-13 15:52:30|375.77|373.57|375.77|373.57|376.51|374.31|375.77|373.57|0
1642089160000|2022-01-13 15:52:40|375.5|373.3|373.75|371.55|375.5|373.3|373.75|371.55|0
1642089170000|2022-01-13 15:52:50|373.57|371.37|371.92|369.72|374.3|372.1|371.92|369.72|0
1642089180000|2022-01-13 15:53:00|372.1|369.9|372.1|369.9|372.1|369.9|371.55|369.35|0
1642089190000|2022-01-13 15:53:10|372.73|370.53|375.75|373.55|375.75|373.55|372.73|370.53|0
1642089200000|2022-01-13 15:53:20|375.57|373.37|375.57|373.37|375.57|373.37|375.38|373.18|0
1642089210000|2022-01-13 15:53:30|376.03|373.83|376.11|373.91|376.3|374.1|376.03|373.83|0
1642089220000|2022-01-13 15:53:40|375.57|373.37|375.38|373.18|375.57|373.37|375.38|373.18|0
1642089230000|2022-01-13 15:53:50|375.75|373.55|375.02|372.82|375.93|373.73|375.02|372.82|0
1642089240000|2022-01-13 15:54:00|375.57|373.37|376.3|374.1|376.3|374.1|375.57|373.37|0
1642089250000|2022-01-13 15:54:10|377.03|374.83|376.48|374.28|377.03|374.83|376.48|374.28|0
1642089260000|2022-01-13 15:54:20|376.3|374.1|376.3|374.1|376.3|374.1|376.3|374.1|0
1642089270000|2022-01-13 15:54:30|376.11|373.91|376.03|373.83|376.11|373.91|375.93|373.73|0
1642089280000|2022-01-13 15:54:40|375.75|373.55|375.75|373.55|375.75|373.55|375.38|373.18|0
1642089290000|2022-01-13 15:54:50|376.3|374.1|375.93|373.73|376.48|374.28|375.93|373.73|0
1642089300000|2022-01-13 15:55:00|375.38|373.18|375.02|372.82|375.38|373.18|375.02|372.82|0
1642089310000|2022-01-13 15:55:10|375.38|373.18|374.29|372.09|375.38|373.18|374.29|372.09|0
1642089320000|2022-01-13 15:55:20|375.02|372.82|374.65|372.45|375.38|373.18|374.65|372.45|0
1642089330000|2022-01-13 15:55:30|374.84|372.64|375.02|372.82|375.02|372.82|374.84|372.64|0
1642089340000|2022-01-13 15:55:40|375.2|373|375.02|372.82|375.2|373|374.65|372.45|0
1642089350000|2022-01-13 15:55:50|374.84|372.64|374.47|372.27|374.84|372.64|374.29|372.09|0
1642089360000|2022-01-13 15:56:00|375.02|372.82|374.65|372.45|375.02|372.82|374.65|372.45|0
1642089370000|2022-01-13 15:56:10|374.47|372.27|374.11|371.91|374.47|372.27|374.11|371.91|0
1642089380000|2022-01-13 15:56:20|374.29|372.09|373.92|371.72|374.29|372.09|373.56|371.36|0
1642089390000|2022-01-13 15:56:30|373.74|371.54|373.92|371.72|374.11|371.91|373.74|371.54|0
1642089400000|2022-01-13 15:56:40|373.01|370.81|372.65|370.45|373.01|370.81|372.47|370.27|0
1642089410000|2022-01-13 15:56:50|372.47|370.27|373.2|371|373.2|371|372.47|370.27|0
1642089420000|2022-01-13 15:57:00|373.38|371.18|373.56|371.36|373.56|371.36|373.38|371.18|0
1642089430000|2022-01-13 15:57:10|373.74|371.54|373.56|371.36|373.74|371.54|373.2|371|0
1642089440000|2022-01-13 15:57:20|373.38|371.18|373.74|371.54|373.74|371.54|373.38|371.18|0
1642089450000|2022-01-13 15:57:30|373.92|371.72|373.92|371.72|373.92|371.72|373.92|371.72|0
1642089460000|2022-01-13 15:57:40|373.74|371.54|373.92|371.72|373.92|371.72|373.74|371.54|0
1642089470000|2022-01-13 15:57:50|373.74|371.54|373.74|371.54|373.74|371.54|373.56|371.36|0
1642089480000|2022-01-13 15:58:00|373.56|371.36|373.2|371|373.56|371.36|373.01|370.81|0
1642089490000|2022-01-13 15:58:10|373.38|371.18|372.65|370.45|373.38|371.18|372.47|370.27|0
1642089500000|2022-01-13 15:58:20|372.83|370.63|372.83|370.63|373.2|371|372.83|370.63|0
1642089510000|2022-01-13 15:58:30|372.65|370.45|372.65|370.45|372.65|370.45|372.29|370.09|0
1642089520000|2022-01-13 15:58:40|372.47|370.27|372.29|370.09|372.65|370.45|372.29|370.09|0
1642089530000|2022-01-13 15:58:50|372.1|369.9|371.92|369.72|372.29|370.09|371.92|369.72|0
1642089540000|2022-01-13 15:59:00|371.74|369.54|372.47|370.27|372.47|370.27|371.74|369.54|0
1642089550000|2022-01-13 15:59:10|372.65|370.45|372.47|370.27|372.65|370.45|372.29|370.09|0
1642089560000|2022-01-13 15:59:20|372.65|370.45|372.83|370.63|372.83|370.63|372.65|370.45|0
1642089570000|2022-01-13 15:59:30|373.01|370.81|372.83|370.63|373.01|370.81|372.83|370.63|0
1642089580000|2022-01-13 15:59:40|373.01|370.81|372.83|370.63|373.01|370.81|372.83|370.63|0
1642089590000|2022-01-13 15:59:50|372.65|370.45|372.47|370.27|372.65|370.45|372.47|370.27|0
1642089600000|2022-01-13 16:00:00|372.65|370.45|373.19|370.99|373.19|370.99|372.65|370.45|0
1642089610000|2022-01-13 16:00:10|373.38|371.18|373.74|371.54|373.74|371.54|373.38|371.18|0
1642089620000|2022-01-13 16:00:20|373.38|371.18|372.1|369.9|373.38|371.18|372.1|369.9|0
1642089630000|2022-01-13 16:00:30|371.92|369.72|372.65|370.45|372.65|370.45|371.92|369.72|0
1642089640000|2022-01-13 16:00:40|372.47|370.27|371.74|369.54|372.47|370.27|371.74|369.54|0
1642089650000|2022-01-13 16:00:50|370.83|368.63|370.65|368.45|370.83|368.63|370.65|368.45|0
1642089660000|2022-01-13 16:01:00|370.83|368.63|371.38|369.18|371.56|369.36|370.83|368.63|0
1642089670000|2022-01-13 16:01:10|371.56|369.36|371.2|369|371.56|369.36|371.2|369|0
1642089680000|2022-01-13 16:01:20|371.11|368.91|371.01|368.81|371.2|369|371.01|368.81|0
1642089690000|2022-01-13 16:01:30|370.83|368.63|369.93|367.73|371.01|368.81|369.93|367.73|0
1642089700000|2022-01-13 16:01:40|370.29|368.09|370.47|368.27|370.83|368.63|370.29|368.09|0
1642089710000|2022-01-13 16:01:50|370.65|368.45|371.2|369|371.2|369|370.65|368.45|0
1642089720000|2022-01-13 16:02:00|370.83|368.63|370.65|368.45|371.01|368.81|370.65|368.45|0
1642089730000|2022-01-13 16:02:10|370.47|368.27|371.01|368.81|371.2|369|370.47|368.27|0
1642089740000|2022-01-13 16:02:20|370.83|368.63|370.65|368.45|371.01|368.81|370.65|368.45|0
1642089750000|2022-01-13 16:02:30|370.83|368.63|370.83|368.63|371.01|368.81|370.65|368.45|0
1642089760000|2022-01-13 16:02:40|370.29|368.09|371.74|369.54|371.74|369.54|370.29|368.09|0
1642089770000|2022-01-13 16:02:50|371.56|369.36|371.74|369.54|371.74|369.54|371.56|369.36|0
1642089780000|2022-01-13 16:03:00|371.92|369.72|372.65|370.45|372.65|370.45|371.92|369.72|0
1642089790000|2022-01-13 16:03:10|372.83|370.63|372.83|370.63|373.01|370.81|372.83|370.63|0
1642089800000|2022-01-13 16:03:20|373.01|370.81|373.01|370.81|373.01|370.81|372.83|370.63|0
1642089810000|2022-01-13 16:03:30|372.65|370.45|373.19|370.99|373.19|370.99|372.65|370.45|0
1642089820000|2022-01-13 16:03:40|373.01|370.81|372.47|370.27|373.19|370.99|372.47|370.27|0
1642089830000|2022-01-13 16:03:50|373.01|370.81|373.56|371.36|373.56|371.36|373.01|370.81|0
1642089840000|2022-01-13 16:04:00|373.74|371.54|375.02|372.82|375.02|372.82|373.74|371.54|0
1642089850000|2022-01-13 16:04:10|374.65|372.45|375.75|373.55|375.75|373.55|374.65|372.45|0
1642089860000|2022-01-13 16:04:20|376.11|373.91|375.2|373|376.11|373.91|375.2|373|0
1642089870000|2022-01-13 16:04:30|374.47|372.27|373.19|370.99|374.47|372.27|373.19|370.99|0
1642089880000|2022-01-13 16:04:40|372.1|369.9|372.1|369.9|372.1|369.9|371.74|369.54|0
1642089890000|2022-01-13 16:04:50|372.28|370.08|373.01|370.81|373.01|370.81|372.28|370.08|0
1642089900000|2022-01-13 16:05:00|373.19|370.99|373.92|371.72|374.1|371.9|373.19|370.99|0
1642089910000|2022-01-13 16:05:10|373.19|370.99|372.28|370.08|373.19|370.99|372.28|370.08|0
1642089920000|2022-01-13 16:05:20|372.47|370.27|372.47|370.27|373.01|370.81|372.47|370.27|0
1642089930000|2022-01-13 16:05:30|372.83|370.63|372.83|370.63|372.83|370.63|372.47|370.27|0
1642089940000|2022-01-13 16:05:40|372.28|370.08|372.47|370.27|372.47|370.27|371.56|369.36|0
1642089950000|2022-01-13 16:05:50|372.28|370.08|372.65|370.45|372.65|370.45|372.1|369.9|0
1642089960000|2022-01-13 16:06:00|371.56|369.36|371.01|368.81|371.56|369.36|371.01|368.81|0
1642089970000|2022-01-13 16:06:10|371.38|369.18|369.92|367.72|371.38|369.18|369.92|367.72|0
1642089980000|2022-01-13 16:06:20|370.65|368.45|370.29|368.09|370.83|368.63|370.29|368.09|0
1642089990000|2022-01-13 16:06:30|370.65|368.45|371.19|368.99|371.19|368.99|370.65|368.45|0
1642090000000|2022-01-13 16:06:40|371.56|369.36|371.74|369.54|371.74|369.54|371.38|369.18|0
1642090010000|2022-01-13 16:06:50|371.38|369.18|370.83|368.63|371.38|369.18|370.83|368.63|0
1642090020000|2022-01-13 16:07:00|371.01|368.81|371.19|368.99|371.47|369.27|371.01|368.81|0
1642090030000|2022-01-13 16:07:10|371.01|368.81|371.19|368.99|371.19|368.99|370.83|368.63|0
1642090040000|2022-01-13 16:07:20|371.56|369.36|371.74|369.54|371.74|369.54|371.37|369.17|0
1642090050000|2022-01-13 16:07:30|371.56|369.36|371.74|369.54|371.74|369.54|371.56|369.36|0
1642090060000|2022-01-13 16:07:40|372.28|370.08|371.92|369.72|372.28|370.08|371.92|369.72|0
1642090070000|2022-01-13 16:07:50|372.1|369.9|372.28|370.08|372.28|370.08|371.92|369.72|0
1642090080000|2022-01-13 16:08:00|372.1|369.9|372.28|370.08|372.46|370.26|372.1|369.9|0
1642090090000|2022-01-13 16:08:10|371.92|369.72|371.56|369.36|371.92|369.72|371.56|369.36|0
1642090100000|2022-01-13 16:08:20|372.28|370.08|372.28|370.08|372.46|370.26|372.28|370.08|0
1642090110000|2022-01-13 16:08:30|372.1|369.9|372.1|369.9|372.1|369.9|372.1|369.9|0
1642090120000|2022-01-13 16:08:40|372.38|370.18|372.56|370.36|372.65|370.45|372.38|370.18|0
1642090130000|2022-01-13 16:08:50|372.28|370.08|372.46|370.26|372.46|370.26|372.28|370.08|0
1642090140000|2022-01-13 16:09:00|372.28|370.08|372.1|369.9|372.28|370.08|372.1|369.9|0
1642090150000|2022-01-13 16:09:10|372.46|370.26|372.1|369.9|372.46|370.26|371.92|369.72|0
1642090160000|2022-01-13 16:09:20|372.46|370.26|371.92|369.72|372.46|370.26|371.92|369.72|0
1642090170000|2022-01-13 16:09:30|372.1|369.9|372.1|369.9|372.1|369.9|371.92|369.72|0
1642090180000|2022-01-13 16:09:40|371.74|369.54|371.92|369.72|371.92|369.72|371.56|369.36|0
1642090190000|2022-01-13 16:09:50|372.1|369.9|372.1|369.9|372.1|369.9|371.92|369.72|0
1642090200000|2022-01-13 16:10:00|372.28|370.08|372.83|370.63|373.01|370.81|372.28|370.08|0
1642090210000|2022-01-13 16:10:10|373.01|370.81|373.19|370.99|373.19|370.99|372.83|370.63|0
1642090220000|2022-01-13 16:10:20|374.28|372.08|374.47|372.27|374.65|372.45|374.28|372.08|0
1642090230000|2022-01-13 16:10:30|374.1|371.9|373.65|371.45|374.47|372.27|373.65|371.45|0
1642090240000|2022-01-13 16:10:40|373.56|371.36|374.47|372.27|374.47|372.27|373.56|371.36|0
1642090250000|2022-01-13 16:10:50|374.65|372.45|376.11|373.91|376.11|373.91|374.65|372.45|0
1642090260000|2022-01-13 16:11:00|375.56|373.36|374.1|371.9|375.56|373.36|374.1|371.9|0
1642090270000|2022-01-13 16:11:10|374.28|372.08|375.01|372.81|375.01|372.81|374.28|372.08|0
1642090280000|2022-01-13 16:11:20|374.83|372.63|374.65|372.45|374.83|372.63|374.65|372.45|0
1642090290000|2022-01-13 16:11:30|374.83|372.63|374.65|372.45|374.83|372.63|374.65|372.45|0
1642090300000|2022-01-13 16:11:40|374.47|372.27|375.2|373|375.2|373|374.47|372.27|0
1642090310000|2022-01-13 16:11:50|375.38|373.18|375.93|373.73|375.93|373.73|375.38|373.18|0
1642090320000|2022-01-13 16:12:00|375.74|373.54|376.11|373.91|376.29|374.09|375.74|373.54|0
1642090330000|2022-01-13 16:12:10|375.93|373.73|375.56|373.36|375.93|373.73|375.56|373.36|0
1642090340000|2022-01-13 16:12:20|375.38|373.18|375.56|373.36|375.56|373.36|375.38|373.18|0
1642090350000|2022-01-13 16:12:30|375.74|373.54|375.38|373.18|375.74|373.54|375.38|373.18|0
1642090360000|2022-01-13 16:12:40|374.65|372.45|374.65|372.45|374.65|372.45|374.28|372.08|0
1642090370000|2022-01-13 16:12:50|374.83|372.63|375.01|372.81|375.01|372.81|374.65|372.45|0
1642090380000|2022-01-13 16:13:00|375.56|373.36|375.2|373|375.74|373.54|375.2|373|0
1642090390000|2022-01-13 16:13:10|375.01|372.81|374.1|371.9|375.01|372.81|373.74|371.54|0
1642090400000|2022-01-13 16:13:20|374.65|372.45|375.01|372.81|375.2|373|374.65|372.45|0
1642090410000|2022-01-13 16:13:30|374.83|372.63|375.2|373|375.2|373|374.83|372.63|0
1642090420000|2022-01-13 16:13:40|374.83|372.63|374.83|372.63|375.01|372.81|374.83|372.63|0
1642090430000|2022-01-13 16:13:50|375.01|372.81|374.83|372.63|375.01|372.81|374.83|372.63|0
1642090440000|2022-01-13 16:14:00|375.01|372.81|375.2|373|375.2|373|374.83|372.63|0
1642090450000|2022-01-13 16:14:10|374.28|372.08|374.83|372.63|374.83|372.63|374.28|372.08|0
1642090460000|2022-01-13 16:14:20|375.01|372.81|375.01|372.81|375.19|372.99|374.83|372.63|0
1642090470000|2022-01-13 16:14:30|375.19|372.99|375.01|372.81|375.19|372.99|374.65|372.45|0
1642090480000|2022-01-13 16:14:40|374.65|372.45|374.83|372.63|374.83|372.63|374.65|372.45|0
1642090490000|2022-01-13 16:14:50|375.01|372.81|375.56|373.36|375.56|373.36|375.01|372.81|0
1642090500000|2022-01-13 16:15:00|375.38|373.18|375.74|373.54|375.93|373.73|375.38|373.18|0
1642090510000|2022-01-13 16:15:10|375.01|372.81|375.38|373.18|375.56|373.36|375.01|372.81|0
1642090520000|2022-01-13 16:15:20|375.56|373.36|375.19|372.99|375.74|373.54|375.19|372.99|0
1642090530000|2022-01-13 16:15:30|375.38|373.18|374.65|372.45|375.38|373.18|374.65|372.45|0
1642090540000|2022-01-13 16:15:40|375.01|372.81|375.19|372.99|375.38|373.18|375.01|372.81|0
1642090550000|2022-01-13 16:15:50|375.38|373.18|375.19|372.99|375.56|373.36|375.19|372.99|0
1642090560000|2022-01-13 16:16:00|375.01|372.81|372.64|370.44|375.01|372.81|372.64|370.44|0
1642090570000|2022-01-13 16:16:10|372.83|370.63|372.64|370.44|372.83|370.63|372.46|370.26|0
1642090580000|2022-01-13 16:16:20|373.19|370.99|373.37|371.17|373.37|371.17|373.01|370.81|0
1642090590000|2022-01-13 16:16:30|373.55|371.35|372.83|370.63|373.55|371.35|372.83|370.63|0
1642090600000|2022-01-13 16:16:40|372.64|370.44|373.19|370.99|373.19|370.99|372.64|370.44|0
1642090610000|2022-01-13 16:16:50|372.83|370.63|373.92|371.72|373.92|371.72|372.83|370.63|0
1642090620000|2022-01-13 16:17:00|374.1|371.9|374.46|372.26|374.46|372.26|374.1|371.9|0
1642090630000|2022-01-13 16:17:10|374.28|372.08|373.92|371.72|374.28|372.08|373.92|371.72|0
1642090640000|2022-01-13 16:17:20|373.19|370.99|373.37|371.17|373.55|371.35|373.19|370.99|0
1642090650000|2022-01-13 16:17:30|373.19|370.99|373.55|371.35|373.55|371.35|373.19|370.99|0
1642090660000|2022-01-13 16:17:40|374.1|371.9|373.55|371.35|374.1|371.9|373.55|371.35|0
1642090670000|2022-01-13 16:17:50|373.74|371.54|373.01|370.81|373.74|371.54|372.83|370.63|0
1642090680000|2022-01-13 16:18:00|372.83|370.63|373.37|371.17|373.55|371.35|372.83|370.63|0
1642090690000|2022-01-13 16:18:10|373.19|370.99|373.19|370.99|373.19|370.99|373.19|370.99|0
1642090700000|2022-01-13 16:18:20|373.55|371.35|373.55|371.35|373.55|371.35|373.55|371.35|0
1642090710000|2022-01-13 16:18:30|373.37|371.17|373.37|371.17|373.37|371.17|373.19|370.99|0
1642090720000|2022-01-13 16:18:40|373.73|371.53|373.19|370.99|373.73|371.53|373.19|370.99|0
1642090730000|2022-01-13 16:18:50|373.37|371.17|373.37|371.17|373.55|371.35|373.37|371.17|0
1642090740000|2022-01-13 16:19:00|373.73|371.53|374.46|372.26|374.46|372.26|373.73|371.53|0
1642090750000|2022-01-13 16:19:10|374.65|372.45|374.65|372.45|374.65|372.45|374.46|372.26|0
1642090760000|2022-01-13 16:19:20|374.83|372.63|374.83|372.63|375.19|372.99|374.65|372.45|0
1642090770000|2022-01-13 16:19:30|375.01|372.81|374.28|372.08|375.01|372.81|374.28|372.08|0
1642090780000|2022-01-13 16:19:40|374.46|372.26|374.83|372.63|374.83|372.63|374.46|372.26|0
1642090790000|2022-01-13 16:19:50|374.65|372.45|375.01|372.81|375.01|372.81|374.65|372.45|0
1642090800000|2022-01-13 16:20:00|374.83|372.63|375.19|372.99|375.19|372.99|374.46|372.26|0
1642090810000|2022-01-13 16:20:10|375.01|372.81|374.83|372.63|375.01|372.81|374.83|372.63|0
1642090820000|2022-01-13 16:20:20|375.01|372.81|375.01|372.81|375.01|372.81|374.83|372.63|0
1642090830000|2022-01-13 16:20:30|375.19|372.99|374.83|372.63|375.38|373.18|374.83|372.63|0
1642090840000|2022-01-13 16:20:40|374.65|372.45|374.28|372.08|374.65|372.45|374.28|372.08|0
1642090850000|2022-01-13 16:20:50|373.55|371.35|373.73|371.53|373.73|371.53|373.37|371.17|0
1642090860000|2022-01-13 16:21:00|373.37|371.17|372.46|370.26|373.37|371.17|372.46|370.26|0
1642090870000|2022-01-13 16:21:10|371.92|369.72|372.28|370.08|372.28|370.08|371.37|369.17|0
1642090880000|2022-01-13 16:21:20|372.1|369.9|371.73|369.53|372.1|369.9|371.19|368.99|0
1642090890000|2022-01-13 16:21:30|371.55|369.35|371.73|369.53|371.73|369.53|371.55|369.35|0
1642090900000|2022-01-13 16:21:40|371.91|369.71|370.46|368.26|371.91|369.71|370.46|368.26|0
1642090910000|2022-01-13 16:21:50|370.64|368.44|370.64|368.44|370.83|368.63|370.64|368.44|0
1642090920000|2022-01-13 16:22:00|370.46|368.26|371.01|368.81|371.01|368.81|370.46|368.26|0
1642090930000|2022-01-13 16:22:10|370.83|368.63|371.19|368.99|371.19|368.99|370.83|368.63|0
1642090940000|2022-01-13 16:22:20|370.83|368.63|371.19|368.99|371.37|369.17|370.83|368.63|0
1642090950000|2022-01-13 16:22:30|370.64|368.44|371.19|368.99|371.19|368.99|370.64|368.44|0
1642090960000|2022-01-13 16:22:40|371.01|368.81|370.83|368.63|371.19|368.99|370.83|368.63|0
1642090970000|2022-01-13 16:22:50|371.01|368.81|370.83|368.63|371.01|368.81|370.46|368.26|0
1642090980000|2022-01-13 16:23:00|370.92|368.72|371.01|368.81|371.01|368.81|370.83|368.63|0
1642090990000|2022-01-13 16:23:10|370.83|368.63|370.46|368.26|370.83|368.63|370.46|368.26|0
1642091000000|2022-01-13 16:23:20|370.56|368.36|370.28|368.08|370.56|368.36|370.28|368.08|0
1642091010000|2022-01-13 16:23:30|370.46|368.26|370.46|368.26|370.46|368.26|370.46|368.26|0
1642091020000|2022-01-13 16:23:40|370.28|368.08|369.74|367.54|370.28|368.08|369.74|367.54|0
1642091030000|2022-01-13 16:23:50|370.1|367.9|370.28|368.08|370.28|368.08|369.92|367.72|0
1642091040000|2022-01-13 16:24:00|370.1|367.9|370.1|367.9|370.28|368.08|370.1|367.9|0
1642091050000|2022-01-13 16:24:10|369.92|367.72|369.19|366.99|369.92|367.72|369.19|366.99|0
1642091060000|2022-01-13 16:24:20|368.83|366.63|368.47|366.27|368.83|366.63|368.29|366.09|0
1642091070000|2022-01-13 16:24:30|368.29|366.09|368.29|366.09|368.29|366.09|368.29|366.09|0
1642091080000|2022-01-13 16:24:40|368.47|366.27|368.47|366.27|368.65|366.45|368.47|366.27|0
1642091090000|2022-01-13 16:24:50|368.29|366.09|368.47|366.27|368.47|366.27|368.11|365.91|0
1642091100000|2022-01-13 16:25:00|368.29|366.09|368.83|366.63|368.83|366.63|368.29|366.09|0
1642091110000|2022-01-13 16:25:10|368.47|366.27|368.11|365.91|368.65|366.45|368.11|365.91|0
1642091120000|2022-01-13 16:25:20|368.47|366.27|368.29|366.09|368.65|366.45|368.29|366.09|0
1642091130000|2022-01-13 16:25:30|368.47|366.27|368.47|366.27|368.47|366.27|368.29|366.09|0
1642091140000|2022-01-13 16:25:40|368.83|366.63|368.29|366.09|368.83|366.63|368.29|366.09|0
1642091150000|2022-01-13 16:25:50|368.47|366.27|368.29|366.09|368.47|366.27|368.11|365.91|0
1642091160000|2022-01-13 16:26:00|368.47|366.27|367.75|365.55|368.47|366.27|367.75|365.55|0
1642091170000|2022-01-13 16:26:10|367.57|365.37|367.57|365.37|367.57|365.37|367.57|365.37|0
1642091180000|2022-01-13 16:26:20|367.39|365.19|367.39|365.19|367.57|365.37|367.21|365.01|0
1642091190000|2022-01-13 16:26:30|367.57|365.37|367.57|365.37|367.57|365.37|367.57|365.37|0
1642091200000|2022-01-13 16:26:40|367.39|365.19|367.93|365.73|367.93|365.73|367.39|365.19|0
1642091210000|2022-01-13 16:26:50|368.11|365.91|368.11|365.91|368.11|365.91|367.93|365.73|0
1642091220000|2022-01-13 16:27:00|367.93|365.73|367.75|365.55|368.11|365.91|367.75|365.55|0
1642091230000|2022-01-13 16:27:10|367.93|365.73|367.93|365.73|368.29|366.09|367.93|365.73|0
1642091240000|2022-01-13 16:27:20|367.75|365.55|367.93|365.73|367.93|365.73|367.75|365.55|0
1642091250000|2022-01-13 16:27:30|368.11|365.91|367.75|365.55|368.11|365.91|367.75|365.55|0
1642091260000|2022-01-13 16:27:40|367.93|365.73|367.75|365.55|367.93|365.73|367.39|365.19|0
1642091270000|2022-01-13 16:27:50|367.57|365.37|367.75|365.55|367.75|365.55|367.57|365.37|0
1642091280000|2022-01-13 16:28:00|367.93|365.73|368.11|365.91|368.11|365.91|367.75|365.55|0
1642091290000|2022-01-13 16:28:10|367.93|365.73|367.57|365.37|367.93|365.73|367.57|365.37|0
1642091300000|2022-01-13 16:28:20|367.75|365.55|367.57|365.37|367.75|365.55|367.57|365.37|0
1642091310000|2022-01-13 16:28:30|367.75|365.55|367.02|364.82|367.75|365.55|367.02|364.82|0
1642091320000|2022-01-13 16:28:40|367.21|365.01|367.02|364.82|367.21|365.01|367.02|364.82|0
1642091330000|2022-01-13 16:28:50|367.2|365|366.66|364.46|367.2|365|366.48|364.28|0
1642091340000|2022-01-13 16:29:00|366.84|364.64|366.66|364.46|366.84|364.64|366.66|364.46|0
1642091350000|2022-01-13 16:29:10|366.48|364.28|365.4|363.2|366.66|364.46|365.4|363.2|0
1642091360000|2022-01-13 16:29:20|365.22|363.02|365.58|363.38|365.58|363.38|365.22|363.02|0
1642091370000|2022-01-13 16:29:30|365.4|363.2|365.22|363.02|365.4|363.2|364.86|362.66|0
1642091380000|2022-01-13 16:29:40|365.4|363.2|365.4|363.2|365.4|363.2|365.04|362.84|0
1642091390000|2022-01-13 16:29:50|365.22|363.02|365.4|363.2|365.4|363.2|365.22|363.02|0
1642091400000|2022-01-13 16:30:00|365.58|363.38|365.76|363.56|365.76|363.56|365.58|363.38|0
1642091410000|2022-01-13 16:30:10|365.58|363.38|364.5|362.3|365.58|363.38|364.5|362.3|0
1642091420000|2022-01-13 16:30:20|364.86|362.66|365.22|363.02|365.4|363.2|364.86|362.66|0
1642091430000|2022-01-13 16:30:30|365.4|363.2|366.12|363.92|366.12|363.92|365.4|363.2|0
1642091440000|2022-01-13 16:30:40|365.94|363.74|366.12|363.92|366.12|363.92|365.94|363.74|0
1642091450000|2022-01-13 16:30:50|366.3|364.1|366.3|364.1|366.3|364.1|366.12|363.92|0
1642091460000|2022-01-13 16:31:00|366.48|364.28|365.94|363.74|366.48|364.28|365.76|363.56|0
1642091470000|2022-01-13 16:31:10|365.76|363.56|365.94|363.74|365.94|363.74|365.76|363.56|0
1642091480000|2022-01-13 16:31:20|366.12|363.92|366.12|363.92|366.12|363.92|366.12|363.92|0
1642091490000|2022-01-13 16:31:30|366.3|364.1|366.48|364.28|366.48|364.28|366.12|363.92|0
1642091500000|2022-01-13 16:31:40|366.66|364.46|366.66|364.46|366.66|364.46|366.48|364.28|0
1642091510000|2022-01-13 16:31:50|366.84|364.64|366.48|364.28|367.02|364.82|366.48|364.28|0
1642091520000|2022-01-13 16:32:00|366.84|364.64|366.48|364.28|366.84|364.64|366.48|364.28|0
1642091530000|2022-01-13 16:32:10|366.3|364.1|365.94|363.74|366.3|364.1|365.94|363.74|0
1642091540000|2022-01-13 16:32:20|366.66|364.46|366.66|364.46|366.66|364.46|366.48|364.28|0
1642091550000|2022-01-13 16:32:30|366.84|364.64|366.84|364.64|366.84|364.64|366.48|364.28|0
1642091560000|2022-01-13 16:32:40|367.02|364.82|367.2|365|367.2|365|367.02|364.82|0
1642091570000|2022-01-13 16:32:50|367.02|364.82|367.2|365|367.2|365|367.02|364.82|0
1642091580000|2022-01-13 16:33:00|367.02|364.82|366.84|364.64|367.02|364.82|366.66|364.46|0
1642091590000|2022-01-13 16:33:10|367.02|364.82|367.02|364.82|367.02|364.82|366.84|364.64|0
1642091610000|2022-01-13 16:33:30|367.2|365|367.2|365|367.38|365.18|367.2|365|0
1642091630000|2022-01-13 16:33:50|367.02|364.82|366.48|364.28|367.02|364.82|366.48|364.28|0
1642091640000|2022-01-13 16:34:00|366.66|364.46|366.66|364.46|367.02|364.82|366.66|364.46|0
1642091650000|2022-01-13 16:34:10|366.48|364.28|365.94|363.74|366.48|364.28|365.94|363.74|0
1642091660000|2022-01-13 16:34:20|365.76|363.56|365.58|363.38|365.76|363.56|365.58|363.38|0
1642091670000|2022-01-13 16:34:30|365.76|363.56|365.4|363.2|365.76|363.56|365.4|363.2|0
1642091680000|2022-01-13 16:34:40|365.22|363.02|365.4|363.2|365.4|363.2|365.22|363.02|0
1642091690000|2022-01-13 16:34:50|365.58|363.38|365.94|363.74|366.03|363.83|365.58|363.38|0
1642091700000|2022-01-13 16:35:00|366.12|363.92|365.76|363.56|366.12|363.92|365.76|363.56|0
1642091710000|2022-01-13 16:35:10|365.58|363.38|365.58|363.38|365.58|363.38|365.4|363.2|0
1642091720000|2022-01-13 16:35:20|365.4|363.2|365.4|363.2|365.58|363.38|365.4|363.2|0
1642091730000|2022-01-13 16:35:30|365.58|363.38|365.76|363.56|365.76|363.56|365.4|363.2|0
1642091740000|2022-01-13 16:35:40|365.85|363.65|365.94|363.74|365.94|363.74|365.76|363.56|0
1642091750000|2022-01-13 16:35:50|365.85|363.65|365.76|363.56|365.94|363.74|365.76|363.56|0
1642091770000|2022-01-13 16:36:10|365.94|363.74|365.94|363.74|365.94|363.74|365.76|363.56|0
1642091780000|2022-01-13 16:36:20|365.76|363.56|365.76|363.56|365.76|363.56|365.76|363.56|0
1642091790000|2022-01-13 16:36:30|365.94|363.74|365.76|363.56|365.94|363.74|365.76|363.56|0
1642091800000|2022-01-13 16:36:40|365.58|363.38|365.4|363.2|365.58|363.38|365.4|363.2|0
1642091810000|2022-01-13 16:36:50|364.86|362.66|364.68|362.48|365.04|362.84|364.68|362.48|0
1642091820000|2022-01-13 16:37:00|365.04|362.84|364.86|362.66|365.04|362.84|364.68|362.48|0
1642091830000|2022-01-13 16:37:10|364.5|362.3|364.86|362.66|364.86|362.66|364.5|362.3|0
1642091840000|2022-01-13 16:37:20|364.14|361.94|363.78|361.58|364.14|361.94|363.78|361.58|0
1642091850000|2022-01-13 16:37:30|363.96|361.76|363.78|361.58|363.96|361.76|363.78|361.58|0
1642091860000|2022-01-13 16:37:40|363.96|361.76|363.78|361.58|363.96|361.76|363.78|361.58|0
1642091870000|2022-01-13 16:37:50|363.96|361.76|364.5|362.3|364.5|362.3|363.96|361.76|0
1642091880000|2022-01-13 16:38:00|364.32|362.12|363.42|361.22|364.32|362.12|363.42|361.22|0
1642091890000|2022-01-13 16:38:10|363.24|361.04|363.96|361.76|363.96|361.76|363.24|361.04|0
1642091900000|2022-01-13 16:38:20|364.14|361.94|364.14|361.94|364.32|362.12|364.14|361.94|0
1642091910000|2022-01-13 16:38:30|363.6|361.4|363.96|361.76|363.96|361.76|363.6|361.4|0
1642091920000|2022-01-13 16:38:40|363.78|361.58|363.96|361.76|363.96|361.76|363.78|361.58|0
1642091930000|2022-01-13 16:38:50|364.14|361.94|363.96|361.76|364.14|361.94|363.96|361.76|0
1642091940000|2022-01-13 16:39:00|363.78|361.58|363.42|361.22|363.78|361.58|363.42|361.22|0
1642091950000|2022-01-13 16:39:10|363.78|361.58|363.78|361.58|363.78|361.58|363.42|361.22|0
1642091960000|2022-01-13 16:39:20|363.6|361.4|363.78|361.58|363.78|361.58|363.6|361.4|0
1642091970000|2022-01-13 16:39:30|363.6|361.4|363.6|361.4|363.78|361.58|363.6|361.4|0
1642091980000|2022-01-13 16:39:40|363.42|361.22|363.24|361.04|363.42|361.22|363.24|361.04|0
1642091990000|2022-01-13 16:39:50|363.42|361.22|363.42|361.22|363.6|361.4|363.42|361.22|0
1642092000000|2022-01-13 16:40:00|363.6|361.4|363.06|360.86|363.6|361.4|363.06|360.86|0
1642092010000|2022-01-13 16:40:10|362.88|360.68|363.06|360.86|363.06|360.86|362.88|360.68|0
1642092020000|2022-01-13 16:40:20|363.24|361.04|363.06|360.86|363.24|361.04|363.06|360.86|0
1642092030000|2022-01-13 16:40:30|362.88|360.68|363.06|360.86|363.06|360.86|362.88|360.68|0
1642092040000|2022-01-13 16:40:40|362.88|360.68|362.88|360.68|363.06|360.86|362.88|360.68|0
1642092050000|2022-01-13 16:40:50|363.06|360.86|362.88|360.68|363.06|360.86|362.88|360.68|0
1642092060000|2022-01-13 16:41:00|363.06|360.86|363.24|361.04|363.24|361.04|363.06|360.86|0
1642092070000|2022-01-13 16:41:10|363.42|361.22|363.6|361.4|363.6|361.4|363.42|361.22|0
1642092080000|2022-01-13 16:41:20|363.42|361.22|363.24|361.04|363.42|361.22|363.24|361.04|0
1642092090000|2022-01-13 16:41:30|363.42|361.22|363.78|361.58|363.78|361.58|363.42|361.22|0
1642092100000|2022-01-13 16:41:40|363.96|361.76|364.14|361.94|364.14|361.94|363.96|361.76|0
1642092110000|2022-01-13 16:41:50|364.32|362.12|364.14|361.94|364.32|362.12|364.14|361.94|0
1642092120000|2022-01-13 16:42:00|363.96|361.76|364.14|361.94|364.14|361.94|363.96|361.76|0
1642092130000|2022-01-13 16:42:10|363.96|361.76|364.14|361.94|364.32|362.12|363.96|361.76|0
1642092140000|2022-01-13 16:42:20|364.32|362.12|364.14|361.94|364.32|362.12|364.14|361.94|0
1642092150000|2022-01-13 16:42:30|363.96|361.76|364.32|362.12|364.32|362.12|363.96|361.76|0
1642092160000|2022-01-13 16:42:40|363.96|361.76|364.14|361.94|364.14|361.94|363.96|361.76|0
1642092170000|2022-01-13 16:42:50|363.96|361.76|363.96|361.76|363.96|361.76|363.96|361.76|0
1642092180000|2022-01-13 16:43:00|363.78|361.58|363.6|361.4|363.78|361.58|363.6|361.4|0
1642092190000|2022-01-13 16:43:10|363.78|361.58|363.42|361.22|363.78|361.58|363.42|361.22|0
1642092200000|2022-01-13 16:43:20|363.24|361.04|363.42|361.22|363.42|361.22|363.24|361.04|0
1642092210000|2022-01-13 16:43:30|363.6|361.4|363.6|361.4|363.6|361.4|363.42|361.22|0
1642092220000|2022-01-13 16:43:40|363.78|361.58|363.96|361.76|363.96|361.76|363.78|361.58|0
1642092230000|2022-01-13 16:43:50|364.14|361.94|364.5|362.3|364.5|362.3|364.14|361.94|0
1642092240000|2022-01-13 16:44:00|364.23|362.03|363.96|361.76|364.23|362.03|363.96|361.76|0
1642092250000|2022-01-13 16:44:10|364.14|361.94|364.32|362.12|364.32|362.12|364.14|361.94|0
1642092260000|2022-01-13 16:44:20|364.5|362.3|364.5|362.3|364.5|362.3|364.5|362.3|0
1642092270000|2022-01-13 16:44:30|364.32|362.12|363.96|361.76|364.41|362.21|363.96|361.76|0
1642092280000|2022-01-13 16:44:40|364.14|361.94|363.96|361.76|364.14|361.94|363.96|361.76|0
1642092290000|2022-01-13 16:44:50|364.14|361.94|364.14|361.94|364.14|361.94|364.14|361.94|0
1642092300000|2022-01-13 16:45:00|363.96|361.76|363.78|361.58|363.96|361.76|363.78|361.58|0
1642092310000|2022-01-13 16:45:10|364.14|361.94|364.32|362.12|364.5|362.3|364.14|361.94|0
1642092320000|2022-01-13 16:45:20|364.5|362.3|364.5|362.3|364.5|362.3|364.5|362.3|0
1642092330000|2022-01-13 16:45:30|364.68|362.48|364.86|362.66|364.86|362.66|364.5|362.3|0
1642092340000|2022-01-13 16:45:40|364.68|362.48|365.04|362.84|365.04|362.84|364.68|362.48|0
1642092350000|2022-01-13 16:45:50|364.86|362.66|364.86|362.66|365.04|362.84|364.86|362.66|0
1642092360000|2022-01-13 16:46:00|365.04|362.84|365.04|362.84|365.04|362.84|364.86|362.66|0
1642092370000|2022-01-13 16:46:10|364.5|362.3|364.5|362.3|364.68|362.48|364.5|362.3|0
1642092380000|2022-01-13 16:46:20|364.68|362.48|364.86|362.66|364.86|362.66|364.68|362.48|0
1642092390000|2022-01-13 16:46:30|364.68|362.48|364.5|362.3|364.68|362.48|364.5|362.3|0
1642092400000|2022-01-13 16:46:40|364.32|362.12|364.32|362.12|364.32|362.12|364.14|361.94|0
1642092410000|2022-01-13 16:46:50|364.14|361.94|364.14|361.94|364.14|361.94|363.96|361.76|0
1642092420000|2022-01-13 16:47:00|364.32|362.12|364.14|361.94|364.5|362.3|364.14|361.94|0
1642092430000|2022-01-13 16:47:10|363.96|361.76|363.96|361.76|363.96|361.76|363.96|361.76|0
1642092440000|2022-01-13 16:47:20|364.14|361.94|364.32|362.12|364.32|362.12|364.14|361.94|0
1642092450000|2022-01-13 16:47:30|364.5|362.3|364.5|362.3|364.5|362.3|364.32|362.12|0
1642092460000|2022-01-13 16:47:40|364.32|362.12|364.14|361.94|364.32|362.12|364.14|361.94|0
1642092470000|2022-01-13 16:47:50|364.32|362.12|364.14|361.94|364.32|362.12|364.14|361.94|0
1642092480000|2022-01-13 16:48:00|363.96|361.76|363.42|361.22|363.96|361.76|363.42|361.22|0
1642092490000|2022-01-13 16:48:10|363.78|361.58|363.42|361.22|363.78|361.58|363.42|361.22|0
1642092500000|2022-01-13 16:48:20|363.6|361.4|363.6|361.4|363.78|361.58|363.6|361.4|0
1642092510000|2022-01-13 16:48:30|363.78|361.58|363.96|361.76|363.96|361.76|363.78|361.58|0
1642092520000|2022-01-13 16:48:40|363.78|361.58|363.96|361.76|363.96|361.76|363.78|361.58|0
1642092530000|2022-01-13 16:48:50|365.42|363.22|363.52|361.32|365.6|363.4|363.52|361.32|0
1642092540000|2022-01-13 16:49:00|363.34|361.14|363.88|361.68|363.88|361.68|362.67|360.47|0
1642092550000|2022-01-13 16:49:10|363.7|361.5|363.98|361.78|364.06|361.86|363.7|361.5|0
1642092560000|2022-01-13 16:49:20|364.06|361.86|364.24|362.04|364.24|362.04|364.06|361.86|0
1642092570000|2022-01-13 16:49:30|364.6|362.4|364.24|362.04|364.6|362.4|364.24|362.04|0
1642092580000|2022-01-13 16:49:40|364.6|362.4|364.6|362.4|364.78|362.58|364.6|362.4|0
1642092590000|2022-01-13 16:49:50|364.42|362.22|364.6|362.4|364.78|362.58|364.42|362.22|0
1642092600000|2022-01-13 16:50:00|364.78|362.58|364.42|362.22|364.78|362.58|364.42|362.22|0
1642092610000|2022-01-13 16:50:10|364.78|362.58|364.96|362.76|364.96|362.76|364.78|362.58|0
1642092620000|2022-01-13 16:50:20|365.87|363.67|366.41|364.21|366.41|364.21|365.87|363.67|0
1642092630000|2022-01-13 16:50:30|366.05|363.85|366.05|363.85|366.23|364.03|365.87|363.67|0
1642092640000|2022-01-13 16:50:40|365.87|363.67|365.87|363.67|366.41|364.21|365.69|363.49|0
1642092650000|2022-01-13 16:50:50|366.05|363.85|366.23|364.03|366.23|364.03|366.05|363.85|0
1642092660000|2022-01-13 16:51:00|366.41|364.21|365.87|363.67|366.41|364.21|365.87|363.67|0
1642092670000|2022-01-13 16:51:10|366.05|363.85|365.87|363.67|366.05|363.85|365.87|363.67|0
1642092680000|2022-01-13 16:51:20|366.41|364.21|366.23|364.03|366.41|364.21|366.23|364.03|0
1642092690000|2022-01-13 16:51:30|366.41|364.21|366.23|364.03|366.41|364.21|366.23|364.03|0
1642092700000|2022-01-13 16:51:40|366.59|364.39|366.59|364.39|366.59|364.39|366.41|364.21|0
1642092710000|2022-01-13 16:51:50|366.23|364.03|366.41|364.21|366.5|364.3|366.23|364.03|0
1642092720000|2022-01-13 16:52:00|366.05|363.85|366.41|364.21|366.41|364.21|366.05|363.85|0
1642092730000|2022-01-13 16:52:10|366.23|364.03|366.23|364.03|366.23|364.03|366.05|363.85|0
1642092740000|2022-01-13 16:52:20|366.41|364.21|366.41|364.21|366.41|364.21|366.23|364.03|0
1642092750000|2022-01-13 16:52:30|366.05|363.85|365.51|363.31|366.05|363.85|365.51|363.31|0
1642092760000|2022-01-13 16:52:40|365.69|363.49|365.32|363.12|365.69|363.49|365.32|363.12|0
1642092770000|2022-01-13 16:52:50|365.51|363.31|365.5|363.3|365.69|363.49|365.5|363.3|0
1642092780000|2022-01-13 16:53:00|365.14|362.94|365.32|363.12|365.32|363.12|365.14|362.94|0
1642092790000|2022-01-13 16:53:10|365.14|362.94|365.5|363.3|365.5|363.3|365.14|362.94|0
1642092800000|2022-01-13 16:53:20|365.32|363.12|365.5|363.3|365.5|363.3|365.32|363.12|0
1642092810000|2022-01-13 16:53:30|365.69|363.49|365.5|363.3|365.69|363.49|365.5|363.3|0
1642092820000|2022-01-13 16:53:40|365.32|363.12|365.32|363.12|365.32|363.12|365.14|362.94|0
1642092830000|2022-01-13 16:53:50|364.78|362.58|363.7|361.5|364.78|362.58|363.7|361.5|0
1642092840000|2022-01-13 16:54:00|363.88|361.68|363.88|361.68|364.06|361.86|363.7|361.5|0
1642092850000|2022-01-13 16:54:10|364.06|361.86|363.88|361.68|364.06|361.86|363.88|361.68|0
1642092860000|2022-01-13 16:54:20|363.34|361.14|363.52|361.32|363.52|361.32|363.16|360.96|0
1642092870000|2022-01-13 16:54:30|363.34|361.14|363.34|361.14|363.34|361.14|363.34|361.14|0
1642092880000|2022-01-13 16:54:40|363.52|361.32|363.34|361.14|363.52|361.32|363.34|361.14|0
1642092900000|2022-01-13 16:55:00|363.52|361.32|363.8|361.6|363.8|361.6|363.52|361.32|0
1642092910000|2022-01-13 16:55:10|363.52|361.32|364.06|361.86|364.06|361.86|363.52|361.32|0
1642092920000|2022-01-13 16:55:20|364.6|362.4|364.42|362.22|364.6|362.4|364.24|362.04|0
1642092930000|2022-01-13 16:55:30|364.6|362.4|364.42|362.22|364.6|362.4|364.42|362.22|0
1642092940000|2022-01-13 16:55:40|364.24|362.04|364.06|361.86|364.24|362.04|364.06|361.86|0
1642092950000|2022-01-13 16:55:50|363.88|361.68|364.06|361.86|364.06|361.86|363.88|361.68|0
1642092960000|2022-01-13 16:56:00|364.24|362.04|364.24|362.04|364.42|362.22|364.24|362.04|0
1642092970000|2022-01-13 16:56:10|364.42|362.22|364.42|362.22|364.42|362.22|364.42|362.22|0
1642092980000|2022-01-13 16:56:20|364.24|362.04|364.6|362.4|364.6|362.4|364.24|362.04|0
1642092990000|2022-01-13 16:56:30|364.42|362.22|364.42|362.22|364.42|362.22|364.42|362.22|0
1642093000000|2022-01-13 16:56:40|364.24|362.04|364.06|361.86|364.24|362.04|364.06|361.86|0
1642093010000|2022-01-13 16:56:50|364.24|362.04|364.42|362.22|364.42|362.22|364.06|361.86|0
1642093020000|2022-01-13 16:57:00|364.24|362.04|363.88|361.68|364.24|362.04|363.88|361.68|0
1642093030000|2022-01-13 16:57:10|363.62|361.42|364.06|361.86|364.06|361.86|363.52|361.32|0
1642093040000|2022-01-13 16:57:20|364.24|362.04|364.24|362.04|364.24|362.04|364.06|361.86|0
1642093050000|2022-01-13 16:57:30|364.34|362.14|364.06|361.86|364.34|362.14|364.06|361.86|0
1642093060000|2022-01-13 16:57:40|364.24|362.04|364.6|362.4|364.6|362.4|364.24|362.04|0
1642093070000|2022-01-13 16:57:50|364.78|362.58|365.14|362.94|365.32|363.12|364.78|362.58|0
1642093080000|2022-01-13 16:58:00|364.96|362.76|365.32|363.12|365.32|363.12|364.96|362.76|0
1642093090000|2022-01-13 16:58:10|365.5|363.3|365.5|363.3|365.5|363.3|365.32|363.12|0
1642093100000|2022-01-13 16:58:20|365.32|363.12|365.5|363.3|365.5|363.3|365.32|363.12|0
1642093110000|2022-01-13 16:58:30|365.32|363.12|365.14|362.94|365.32|363.12|364.96|362.76|0
1642093120000|2022-01-13 16:58:40|365.32|363.12|365.14|362.94|365.32|363.12|365.14|362.94|0
1642093130000|2022-01-13 16:58:50|365.32|363.12|365.32|363.12|365.32|363.12|365.32|363.12|0
1642093140000|2022-01-13 16:59:00|365.5|363.3|365.68|363.48|365.68|363.48|365.32|363.12|0
1642093150000|2022-01-13 16:59:10|365.32|363.12|365.14|362.94|365.32|363.12|365.14|362.94|0
1642093160000|2022-01-13 16:59:20|364.96|362.76|365.14|362.94|365.14|362.94|364.96|362.76|0
1642093170000|2022-01-13 16:59:30|365.32|363.12|365.32|363.12|365.5|363.3|365.32|363.12|0
1642093180000|2022-01-13 16:59:40|365.14|362.94|365.32|363.12|365.32|363.12|365.14|362.94|0
1642093190000|2022-01-13 16:59:50|365.5|363.3|365.32|363.12|365.5|363.3|365.32|363.12|0
1642093200000|2022-01-13 17:00:00|365.5|363.3|365.86|363.66|365.86|363.66|365.5|363.3|0
1642093210000|2022-01-13 17:00:10|366.77|364.57|367.13|364.93|367.13|364.93|366.77|364.57|0
1642093220000|2022-01-13 17:00:20|366.77|364.57|367.31|365.11|367.31|365.11|366.77|364.57|0
1642093230000|2022-01-13 17:00:30|367.13|364.93|366.59|364.39|367.31|365.11|366.59|364.39|0
1642093240000|2022-01-13 17:00:40|366.22|364.02|366.4|364.2|366.4|364.2|366.22|364.02|0
1642093250000|2022-01-13 17:00:50|366.59|364.39|366.95|364.75|366.95|364.75|366.59|364.39|0
1642093260000|2022-01-13 17:01:00|367.31|365.11|367.67|365.47|367.67|365.47|367.31|365.11|0
1642093270000|2022-01-13 17:01:10|367.31|365.11|367.31|365.11|367.49|365.29|367.31|365.11|0
1642093280000|2022-01-13 17:01:20|367.67|365.47|368.39|366.19|368.39|366.19|367.67|365.47|0
1642093290000|2022-01-13 17:01:30|368.21|366.01|368.58|366.38|368.58|366.38|368.21|366.01|0
1642093300000|2022-01-13 17:01:40|368.39|366.19|368.39|366.19|368.39|366.19|368.21|366.01|0
1642093310000|2022-01-13 17:01:50|368.03|365.83|368.39|366.19|368.39|366.19|368.03|365.83|0
1642093320000|2022-01-13 17:02:00|368.21|366.01|368.58|366.38|368.58|366.38|368.21|366.01|0
1642093330000|2022-01-13 17:02:10|368.39|366.19|368.39|366.19|368.39|366.19|368.21|366.01|0
1642093340000|2022-01-13 17:02:20|368.21|366.01|367.85|365.65|368.21|366.01|367.85|365.65|0
1642093350000|2022-01-13 17:02:30|368.03|365.83|368.03|365.83|368.21|366.01|368.03|365.83|0
1642093360000|2022-01-13 17:02:40|368.21|366.01|368.03|365.83|368.21|366.01|368.03|365.83|0
1642093370000|2022-01-13 17:02:50|367.85|365.65|367.76|365.56|367.85|365.65|367.67|365.47|0
1642093380000|2022-01-13 17:03:00|367.49|365.29|367.31|365.11|367.49|365.29|367.31|365.11|0
1642093390000|2022-01-13 17:03:10|367.49|365.29|367.31|365.11|367.49|365.29|367.31|365.11|0
1642093400000|2022-01-13 17:03:20|367.49|365.29|368.03|365.83|368.03|365.83|367.49|365.29|0
1642093410000|2022-01-13 17:03:30|368.21|366.01|368.39|366.19|368.39|366.19|368.03|365.83|0
1642093420000|2022-01-13 17:03:40|368.58|366.38|368.58|366.38|368.76|366.56|368.58|366.38|0
1642093430000|2022-01-13 17:03:50|368.39|366.19|368.21|366.01|368.39|366.19|368.21|366.01|0
1642093440000|2022-01-13 17:04:00|368.39|366.19|368.76|366.56|368.76|366.56|368.39|366.19|0
1642093450000|2022-01-13 17:04:10|368.57|366.37|370.21|368.01|370.21|368.01|368.57|366.37|0
1642093460000|2022-01-13 17:04:20|370.39|368.19|371.3|369.1|371.3|369.1|370.39|368.19|0
1642093470000|2022-01-13 17:04:30|371.12|368.92|371.84|369.64|371.84|369.64|370.57|368.37|0
1642093480000|2022-01-13 17:04:40|372.21|370.01|372.57|370.37|372.57|370.37|372.03|369.83|0
1642093490000|2022-01-13 17:04:50|372.39|370.19|372.03|369.83|372.39|370.19|372.03|369.83|0
1642093500000|2022-01-13 17:05:00|372.39|370.19|372.94|370.74|372.94|370.74|372.03|369.83|0
1642093510000|2022-01-13 17:05:10|372.75|370.55|371.84|369.64|372.75|370.55|371.84|369.64|0
1642093520000|2022-01-13 17:05:20|371.48|369.28|371.48|369.28|371.48|369.28|370.93|368.73|0
1642093530000|2022-01-13 17:05:30|371.66|369.46|371.48|369.28|371.66|369.46|371.48|369.28|0
1642093540000|2022-01-13 17:05:40|371.3|369.1|371.66|369.46|371.66|369.46|371.3|369.1|0
1642093550000|2022-01-13 17:05:50|371.3|369.1|371.48|369.28|371.48|369.28|371.12|368.92|0
1642093560000|2022-01-13 17:06:00|371.3|369.1|371.66|369.46|372.03|369.83|371.3|369.1|0
1642093570000|2022-01-13 17:06:10|372.03|369.83|371.66|369.46|372.21|370.01|371.66|369.46|0
1642093580000|2022-01-13 17:06:20|371.48|369.28|371.3|369.1|371.48|369.28|371.3|369.1|0
1642093590000|2022-01-13 17:06:30|371.57|369.37|371.48|369.28|371.66|369.46|371.48|369.28|0
1642093600000|2022-01-13 17:06:40|371.3|369.1|370.75|368.55|371.3|369.1|370.75|368.55|0
1642093610000|2022-01-13 17:06:50|371.12|368.92|371.12|368.92|371.3|369.1|371.12|368.92|0
1642093620000|2022-01-13 17:07:00|371.3|369.1|370.93|368.73|371.3|369.1|370.93|368.73|0
1642093630000|2022-01-13 17:07:10|371.3|369.1|371.3|369.1|371.3|369.1|370.93|368.73|0
1642093640000|2022-01-13 17:07:20|370.75|368.55|370.93|368.73|371.12|368.92|370.75|368.55|0
1642093650000|2022-01-13 17:07:30|371.12|368.92|370.93|368.73|371.12|368.92|370.93|368.73|0
1642093660000|2022-01-13 17:07:40|371.12|368.92|371.48|369.28|371.48|369.28|371.12|368.92|0
1642093670000|2022-01-13 17:07:50|371.3|369.1|370.93|368.73|371.3|369.1|370.93|368.73|0
1642093680000|2022-01-13 17:08:00|370.75|368.55|370.39|368.19|370.75|368.55|370.39|368.19|0
1642093690000|2022-01-13 17:08:10|370.21|368.01|370.75|368.55|370.75|368.55|370.21|368.01|0
1642093700000|2022-01-13 17:08:20|370.57|368.37|370.93|368.73|370.93|368.73|370.57|368.37|0
1642093710000|2022-01-13 17:08:30|371.12|368.92|370.75|368.55|371.12|368.92|370.57|368.37|0
1642093720000|2022-01-13 17:08:40|370.57|368.37|370.75|368.55|370.75|368.55|370.57|368.37|0
1642093730000|2022-01-13 17:08:50|370.66|368.46|370.57|368.37|370.75|368.55|370.57|368.37|0
1642093740000|2022-01-13 17:09:00|370.93|368.73|370.75|368.55|370.93|368.73|370.75|368.55|0
1642093750000|2022-01-13 17:09:10|370.93|368.73|370.57|368.37|370.93|368.73|370.57|368.37|0
1642093760000|2022-01-13 17:09:20|370.39|368.19|370.21|368.01|370.57|368.37|370.21|368.01|0
1642093770000|2022-01-13 17:09:30|370.39|368.19|370.57|368.37|370.57|368.37|370.21|368.01|0
1642093780000|2022-01-13 17:09:40|370.75|368.55|371.11|368.91|371.11|368.91|370.57|368.37|0
1642093790000|2022-01-13 17:09:50|370.93|368.73|370.93|368.73|370.93|368.73|370.93|368.73|0
1642093800000|2022-01-13 17:10:00|370.75|368.55|370.93|368.73|371.11|368.91|370.75|368.55|0
1642093810000|2022-01-13 17:10:10|371.11|368.91|371.11|368.91|371.21|369.01|371.11|368.91|0
1642093820000|2022-01-13 17:10:20|370.75|368.55|371.3|369.1|371.3|369.1|370.75|368.55|0
1642093830000|2022-01-13 17:10:30|371.11|368.91|371.11|368.91|371.48|369.28|371.11|368.91|0
1642093840000|2022-01-13 17:10:40|370.93|368.73|371.11|368.91|371.11|368.91|370.93|368.73|0
1642093850000|2022-01-13 17:10:50|370.93|368.73|371.11|368.91|371.11|368.91|370.93|368.73|0
1642093860000|2022-01-13 17:11:00|371.48|369.28|371.48|369.28|371.48|369.28|371.3|369.1|0
1642093870000|2022-01-13 17:11:10|371.66|369.46|371.66|369.46|371.66|369.46|371.66|369.46|0
1642093880000|2022-01-13 17:11:20|371.84|369.64|371.84|369.64|372.02|369.82|371.66|369.46|0
1642093890000|2022-01-13 17:11:30|372.02|369.82|372.21|370.01|372.21|370.01|372.02|369.82|0
1642093900000|2022-01-13 17:11:40|372.02|369.82|372.21|370.01|372.21|370.01|372.02|369.82|0
1642093910000|2022-01-13 17:11:50|372.02|369.82|371.84|369.64|372.02|369.82|371.84|369.64|0
1642093920000|2022-01-13 17:12:00|371.66|369.46|371.3|369.1|371.66|369.46|371.3|369.1|0
1642093930000|2022-01-13 17:12:10|371.66|369.46|372.02|369.82|372.02|369.82|371.66|369.46|0
1642093940000|2022-01-13 17:12:20|372.21|370.01|372.39|370.19|372.39|370.19|372.21|370.01|0
1642093950000|2022-01-13 17:12:30|372.21|370.01|372.75|370.55|372.75|370.55|372.21|370.01|0
1642093960000|2022-01-13 17:12:40|372.57|370.37|372.39|370.19|372.57|370.37|372.39|370.19|0
1642093970000|2022-01-13 17:12:50|372.21|370.01|372.57|370.37|372.57|370.37|372.21|370.01|0
1642093980000|2022-01-13 17:13:00|372.48|370.28|372.75|370.55|372.75|370.55|372.48|370.28|0
1642093990000|2022-01-13 17:13:10|372.93|370.73|373.12|370.92|373.12|370.92|372.75|370.55|0
1642094000000|2022-01-13 17:13:20|373.3|371.1|373.66|371.46|373.66|371.46|373.3|371.1|0
1642094010000|2022-01-13 17:13:30|374.03|371.83|374.76|372.56|374.76|372.56|374.03|371.83|0
1642094020000|2022-01-13 17:13:40|374.58|372.38|374.58|372.38|374.58|372.38|374.21|372.01|0
1642094030000|2022-01-13 17:13:50|374.21|372.01|374.21|372.01|374.21|372.01|374.03|371.83|0
1642094040000|2022-01-13 17:14:00|374.39|372.19|374.21|372.01|374.39|372.19|374.03|371.83|0
1642094050000|2022-01-13 17:14:10|374.39|372.19|374.21|372.01|374.58|372.38|374.21|372.01|0
1642094060000|2022-01-13 17:14:20|374.39|372.19|374.76|372.56|374.76|372.56|374.39|372.19|0
1642094070000|2022-01-13 17:14:30|374.94|372.74|374.94|372.74|374.94|372.74|374.58|372.38|0
1642094080000|2022-01-13 17:14:40|375.04|372.84|374.94|372.74|375.13|372.93|374.94|372.74|0
1642094090000|2022-01-13 17:14:50|375.13|372.93|375.31|373.11|375.31|373.11|375.13|372.93|0
1642094100000|2022-01-13 17:15:00|375.49|373.29|375.49|373.29|375.49|373.29|375.49|373.29|0
1642094110000|2022-01-13 17:15:10|375.67|373.47|377.14|374.94|377.14|374.94|375.67|373.47|0
1642094120000|2022-01-13 17:15:20|378.42|376.22|380.26|378.06|380.26|378.06|378.42|376.22|0
1642094130000|2022-01-13 17:15:30|380.63|378.43|381.55|379.35|381.55|379.35|380.63|378.43|0
1642094140000|2022-01-13 17:15:40|382.11|379.91|381.55|379.35|382.11|379.91|381.55|379.35|0
1642094150000|2022-01-13 17:15:50|381.37|379.17|380.63|378.43|381.37|379.17|380.63|378.43|0
1642094160000|2022-01-13 17:16:00|380.82|378.62|381|378.8|381|378.8|380.63|378.43|0
1642094170000|2022-01-13 17:16:10|381.55|379.35|381.74|379.54|381.92|379.72|381.55|379.35|0
1642094180000|2022-01-13 17:16:20|382.11|379.91|382.29|380.09|382.48|380.28|382.11|379.91|0
1642094190000|2022-01-13 17:16:30|382.11|379.91|382.66|380.46|382.85|380.65|382.11|379.91|0
1642094200000|2022-01-13 17:16:40|383.03|380.83|384.55|382.35|384.73|382.53|380.96|378.76|0
1642094210000|2022-01-13 17:16:50|385.1|382.9|386.1|383.9|386.28|384.08|385.1|382.9|0
1642094220000|2022-01-13 17:17:00|386.47|384.27|386.47|384.27|386.65|384.45|386.47|384.27|0
1642094230000|2022-01-13 17:17:10|385.65|383.45|385.84|383.64|386.02|383.82|385.65|383.45|0
1642094240000|2022-01-13 17:17:20|385.65|383.45|385.47|383.27|385.65|383.45|385.47|383.27|0
1642094250000|2022-01-13 17:17:30|385.28|383.08|385.65|383.45|385.65|383.45|385.28|383.08|0
1642094260000|2022-01-13 17:17:40|385.47|383.27|385.65|383.45|385.65|383.45|385.47|383.27|0
1642094270000|2022-01-13 17:17:50|385.84|383.64|386.76|384.56|387.31|385.11|385.84|383.64|0
1642094280000|2022-01-13 17:18:00|387.5|385.3|386.21|384.01|387.5|385.3|386.21|384.01|0
1642094290000|2022-01-13 17:18:10|386.76|384.56|385.65|383.45|386.76|384.56|385.65|383.45|0
1642094300000|2022-01-13 17:18:20|385.84|383.64|386.39|384.19|386.39|384.19|385.84|383.64|0
1642094310000|2022-01-13 17:18:30|386.21|384.01|385.28|383.08|386.21|384.01|385.28|383.08|0
1642094320000|2022-01-13 17:18:40|385.75|383.55|385.65|383.45|386.02|383.82|385.65|383.45|0
1642094330000|2022-01-13 17:18:50|385.84|383.64|386.02|383.82|386.02|383.82|385.84|383.64|0
1642094340000|2022-01-13 17:19:00|386.39|384.19|386.39|384.19|386.39|384.19|386.02|383.82|0
1642094350000|2022-01-13 17:19:10|386.21|384.01|386.02|383.82|386.39|384.19|386.02|383.82|0
1642094360000|2022-01-13 17:19:20|385.65|383.45|386.39|384.19|386.58|384.38|385.65|383.45|0
1642094370000|2022-01-13 17:19:30|386.21|384.01|386.21|384.01|386.21|384.01|386.21|384.01|0
1642094380000|2022-01-13 17:19:40|386.58|384.38|388.42|386.22|388.42|386.22|386.58|384.38|0
1642094390000|2022-01-13 17:19:50|387.68|385.48|386.76|384.56|387.68|385.48|386.76|384.56|0
1642094400000|2022-01-13 17:20:00|387.31|385.11|388.05|385.85|388.05|385.85|387.31|385.11|0
1642094410000|2022-01-13 17:20:10|388.98|386.78|389.16|386.96|389.16|386.96|388.61|386.41|0
1642094420000|2022-01-13 17:20:20|388.79|386.59|388.98|386.78|388.98|386.78|388.42|386.22|0
1642094430000|2022-01-13 17:20:30|389.72|387.52|389.91|387.71|389.91|387.71|389.54|387.34|0
1642094440000|2022-01-13 17:20:40|389.53|387.33|389.91|387.71|389.91|387.71|389.53|387.33|0
1642094450000|2022-01-13 17:20:50|390.46|388.26|390.28|388.08|390.65|388.45|390.28|388.08|0
1642094460000|2022-01-13 17:21:00|390.65|388.45|391.39|389.19|391.39|389.19|390.65|388.45|0
1642094470000|2022-01-13 17:21:10|391.76|389.56|391.95|389.75|392.51|390.31|391.76|389.56|0
1642094480000|2022-01-13 17:21:20|391.86|389.66|392.13|389.93|392.13|389.93|391.86|389.66|0
1642094490000|2022-01-13 17:21:30|392.32|390.12|393.06|390.86|393.06|390.86|391.95|389.75|0
1642094500000|2022-01-13 17:21:40|393.44|391.24|393.44|391.24|394|391.8|393.44|391.24|0
1642094510000|2022-01-13 17:21:50|393.06|390.86|392.32|390.12|393.06|390.86|392.32|390.12|0
1642094520000|2022-01-13 17:22:00|391.95|389.75|392.88|390.68|392.88|390.68|391.95|389.75|0
1642094530000|2022-01-13 17:22:10|392.6|390.4|392.88|390.68|392.88|390.68|392.51|390.31|0
1642094540000|2022-01-13 17:22:20|393.06|390.86|392.88|390.68|393.06|390.86|392.69|390.49|0
1642094550000|2022-01-13 17:22:30|393.06|390.86|392.32|390.12|393.44|391.24|392.32|390.12|0
1642094560000|2022-01-13 17:22:40|391.39|389.19|390.83|388.63|391.39|389.19|390.83|388.63|0
1642094570000|2022-01-13 17:22:50|390.65|388.45|390.93|388.73|390.93|388.73|390.46|388.26|0
1642094580000|2022-01-13 17:23:00|390.46|388.26|390.46|388.26|390.83|388.63|390.46|388.26|0
1642094590000|2022-01-13 17:23:10|390.09|387.89|390.65|388.45|390.65|388.45|390.09|387.89|0
1642094600000|2022-01-13 17:23:20|390.09|387.89|390.65|388.45|390.65|388.45|390.09|387.89|0
1642094610000|2022-01-13 17:23:30|390.09|387.89|389.72|387.52|390.46|388.26|389.72|387.52|0
1642094620000|2022-01-13 17:23:40|390.09|387.89|390.28|388.08|390.28|388.08|389.9|387.7|0
1642094630000|2022-01-13 17:23:50|390.65|388.45|391.02|388.82|391.02|388.82|390.65|388.45|0
1642094640000|2022-01-13 17:24:00|390.65|388.45|390.65|388.45|390.65|388.45|390.28|388.08|0
1642094650000|2022-01-13 17:24:10|390.83|388.63|391.95|389.75|391.95|389.75|390.83|388.63|0
1642094660000|2022-01-13 17:24:20|391.76|389.56|391.39|389.19|391.76|389.56|391.39|389.19|0
1642094670000|2022-01-13 17:24:30|391.02|388.82|389.72|387.52|391.02|388.82|389.72|387.52|0
1642094680000|2022-01-13 17:24:40|390.65|388.45|390.83|388.63|391.2|389|390.65|388.45|0
1642094690000|2022-01-13 17:24:50|389.53|387.33|389.53|387.33|390.09|387.89|389.53|387.33|0
1642094700000|2022-01-13 17:25:00|389.72|387.52|390.28|388.08|390.28|388.08|389.63|387.43|0
1642094710000|2022-01-13 17:25:10|390.09|387.89|390.09|387.89|390.09|387.89|389.9|387.7|0
1642094720000|2022-01-13 17:25:20|389.9|387.7|390.09|387.89|390.09|387.89|389.72|387.52|0
1642094730000|2022-01-13 17:25:30|389.9|387.7|389.16|386.96|389.9|387.7|389.16|386.96|0
1642094740000|2022-01-13 17:25:40|388.98|386.78|389.16|386.96|389.16|386.96|388.79|386.59|0
1642094750000|2022-01-13 17:25:50|388.42|386.22|388.42|386.22|388.61|386.41|388.42|386.22|0
1642094760000|2022-01-13 17:26:00|388.61|386.41|388.42|386.22|389.16|386.96|388.42|386.22|0
1642094770000|2022-01-13 17:26:10|388.05|385.85|388.24|386.04|388.42|386.22|388.05|385.85|0
1642094780000|2022-01-13 17:26:20|388.05|385.85|388.61|386.41|388.61|386.41|388.05|385.85|0
1642094790000|2022-01-13 17:26:30|387.87|385.67|388.7|386.5|388.7|386.5|387.87|385.67|0
1642094800000|2022-01-13 17:26:40|388.61|386.41|389.35|387.15|389.35|387.15|388.61|386.41|0
1642094810000|2022-01-13 17:26:50|389.53|387.33|389.72|387.52|389.9|387.7|389.53|387.33|0
1642094820000|2022-01-13 17:27:00|389.53|387.33|389.16|386.96|389.53|387.33|388.79|386.59|0
1642094830000|2022-01-13 17:27:10|389.53|387.33|390.09|387.89|390.09|387.89|389.53|387.33|0
1642094840000|2022-01-13 17:27:20|390.46|388.26|390.27|388.07|390.46|388.26|389.9|387.7|0
1642094850000|2022-01-13 17:27:30|389.9|387.7|389.72|387.52|389.9|387.7|389.72|387.52|0
1642094860000|2022-01-13 17:27:40|390.09|387.89|389.9|387.7|390.27|388.07|389.9|387.7|0
1642094870000|2022-01-13 17:27:50|390.09|387.89|390.27|388.07|390.27|388.07|390.09|387.89|0
1642094880000|2022-01-13 17:28:00|390.09|387.89|389.16|386.96|390.09|387.89|389.16|386.96|0
1642094890000|2022-01-13 17:28:10|389.72|387.52|389.35|387.15|389.72|387.52|389.16|386.96|0
1642094900000|2022-01-13 17:28:20|389.72|387.52|389.72|387.52|389.72|387.52|389.72|387.52|0
1642094910000|2022-01-13 17:28:30|389.9|387.7|389.16|386.96|389.9|387.7|389.16|386.96|0
1642094920000|2022-01-13 17:28:40|389.35|387.15|388.98|386.78|389.35|387.15|388.98|386.78|0
1642094930000|2022-01-13 17:28:50|388.79|386.59|388.98|386.78|388.98|386.78|388.79|386.59|0
1642094940000|2022-01-13 17:29:00|389.35|387.15|389.16|386.96|389.35|387.15|389.16|386.96|0
1642094950000|2022-01-13 17:29:10|389.53|387.33|390.09|387.89|390.09|387.89|389.53|387.33|0
1642094960000|2022-01-13 17:29:20|390.27|388.07|390.83|388.63|390.83|388.63|390.27|388.07|0
1642094970000|2022-01-13 17:29:30|391.2|389|390.65|388.45|391.2|389|390.65|388.45|0
1642094980000|2022-01-13 17:29:40|390.64|388.44|390.27|388.07|390.64|388.44|390.27|388.07|0
1642094990000|2022-01-13 17:29:50|389.35|387.15|390.09|387.89|390.46|388.26|389.35|387.15|0
1642095000000|2022-01-13 17:30:00|391.02|388.82|391.76|389.56|391.95|389.75|391.02|388.82|0
1642095010000|2022-01-13 17:30:10|391.95|389.75|392.69|390.49|392.69|390.49|391.95|389.75|0
1642095020000|2022-01-13 17:30:20|393.43|391.23|392.88|390.68|393.43|391.23|392.88|390.68|0
1642095030000|2022-01-13 17:30:30|393.06|390.86|393.43|391.23|393.99|391.79|393.06|390.86|0
1642095040000|2022-01-13 17:30:40|393.62|391.42|393.62|391.42|393.62|391.42|393.43|391.23|0
1642095050000|2022-01-13 17:30:50|393.99|391.79|393.62|391.42|394.18|391.98|393.62|391.42|0
1642095060000|2022-01-13 17:31:00|393.43|391.23|391.39|389.19|393.43|391.23|391.39|389.19|0
1642095070000|2022-01-13 17:31:10|391.57|389.37|390.27|388.07|391.76|389.56|390.27|388.07|0
1642095080000|2022-01-13 17:31:20|389.9|387.7|389.72|387.52|389.9|387.7|389.72|387.52|0
1642095090000|2022-01-13 17:31:30|389.9|387.7|390.46|388.26|390.64|388.44|389.9|387.7|0
1642095100000|2022-01-13 17:31:40|390.09|387.89|390.46|388.26|390.46|388.26|390.09|387.89|0
1642095110000|2022-01-13 17:31:50|390.64|388.44|390.09|387.89|390.64|388.44|390.09|387.89|0
1642095120000|2022-01-13 17:32:00|390.27|388.07|390.46|388.26|390.46|388.26|390.27|388.07|0
1642095130000|2022-01-13 17:32:10|390.27|388.07|390.09|387.89|390.27|388.07|390|387.8|0
1642095140000|2022-01-13 17:32:20|389.9|387.7|389.16|386.96|389.9|387.7|388.79|386.59|0
1642095150000|2022-01-13 17:32:30|388.98|386.78|388.98|386.78|388.98|386.78|388.79|386.59|0
1642095160000|2022-01-13 17:32:40|388.79|386.59|388.98|386.78|388.98|386.78|388.79|386.59|0
1642095170000|2022-01-13 17:32:50|388.79|386.59|388.05|385.85|388.79|386.59|388.05|385.85|0
1642095180000|2022-01-13 17:33:00|388.23|386.03|388.23|386.03|388.23|386.03|387.86|385.66|0
1642095190000|2022-01-13 17:33:10|388.42|386.22|387.86|385.66|388.42|386.22|387.86|385.66|0
1642095200000|2022-01-13 17:33:20|387.49|385.29|387.68|385.48|387.68|385.48|387.13|384.93|0
1642095210000|2022-01-13 17:33:30|387.86|385.66|388.05|385.85|388.05|385.85|387.86|385.66|0
1642095220000|2022-01-13 17:33:40|387.86|385.66|387.49|385.29|388.05|385.85|387.31|385.11|0
1642095230000|2022-01-13 17:33:50|387.31|385.11|387.12|384.92|387.68|385.48|387.12|384.92|0
1642095240000|2022-01-13 17:34:00|387.86|385.66|387.31|385.11|387.86|385.66|387.31|385.11|0
1642095250000|2022-01-13 17:34:10|387.12|384.92|387.31|385.11|387.49|385.29|387.12|384.92|0
1642095260000|2022-01-13 17:34:20|387.12|384.92|387.68|385.48|387.68|385.48|386.94|384.74|0
1642095270000|2022-01-13 17:34:30|387.86|385.66|387.31|385.11|387.86|385.66|387.31|385.11|0
1642095280000|2022-01-13 17:34:40|387.12|384.92|387.12|384.92|387.31|385.11|387.12|384.92|0
1642095290000|2022-01-13 17:34:50|386.94|384.74|386.94|384.74|386.94|384.74|386.76|384.56|0
1642095300000|2022-01-13 17:35:00|387.12|384.92|386.76|384.56|387.49|385.29|386.76|384.56|0
1642095310000|2022-01-13 17:35:10|386.02|383.82|385.46|383.26|386.2|384|385.46|383.26|0
1642095320000|2022-01-13 17:35:20|385.28|383.08|384.91|382.71|385.28|383.08|384.91|382.71|0
1642095330000|2022-01-13 17:35:30|385.46|383.26|385.28|383.08|385.65|383.45|385.28|383.08|0
1642095340000|2022-01-13 17:35:40|385.09|382.89|384.91|382.71|385.09|382.89|384.73|382.53|0
1642095350000|2022-01-13 17:35:50|384.73|382.53|385.28|383.08|385.28|383.08|384.73|382.53|0
1642095360000|2022-01-13 17:36:00|384.54|382.34|384.36|382.16|384.54|382.34|384.36|382.16|0
1642095370000|2022-01-13 17:36:10|384.54|382.34|384.73|382.53|385.28|383.08|384.54|382.34|0
1642095380000|2022-01-13 17:36:20|384.36|382.16|384.36|382.16|384.54|382.34|384.36|382.16|0
1642095390000|2022-01-13 17:36:30|384.54|382.34|384.91|382.71|385.09|382.89|384.54|382.34|0
1642095400000|2022-01-13 17:36:40|385.46|383.26|386.02|383.82|386.02|383.82|385.46|383.26|0
1642095410000|2022-01-13 17:36:50|386.2|384|386.57|384.37|386.57|384.37|386.2|384|0
1642095420000|2022-01-13 17:37:00|386.75|384.55|387.49|385.29|387.49|385.29|386.75|384.55|0
1642095430000|2022-01-13 17:37:10|387.68|385.48|387.49|385.29|387.68|385.48|387.31|385.11|0
1642095440000|2022-01-13 17:37:20|387.31|385.11|387.12|384.92|387.31|385.11|387.12|384.92|0
1642095450000|2022-01-13 17:37:30|387.31|385.11|387.49|385.29|387.49|385.29|387.12|384.92|0
1642095460000|2022-01-13 17:37:40|387.68|385.48|388.23|386.03|388.23|386.03|387.68|385.48|0
1642095470000|2022-01-13 17:37:50|388.05|385.85|388.05|385.85|388.23|386.03|388.05|385.85|0
1642095480000|2022-01-13 17:38:00|388.23|386.03|388.23|386.03|388.23|386.03|388.23|386.03|0
1642095490000|2022-01-13 17:38:10|388.42|386.22|389.34|387.14|389.34|387.14|388.42|386.22|0
1642095500000|2022-01-13 17:38:20|389.53|387.33|389.34|387.14|389.53|387.33|389.34|387.14|0
1642095510000|2022-01-13 17:38:30|388.97|386.77|388.23|386.03|388.97|386.77|388.05|385.85|0
1642095520000|2022-01-13 17:38:40|387.86|385.66|387.86|385.66|387.86|385.66|387.49|385.29|0
1642095530000|2022-01-13 17:38:50|387.49|385.29|387.31|385.11|387.49|385.29|387.31|385.11|0
1642095540000|2022-01-13 17:39:00|386.57|384.37|386.38|384.18|386.57|384.37|385.46|383.26|0
1642095550000|2022-01-13 17:39:10|386.48|384.28|386.48|384.28|386.48|384.28|386.48|384.28|0
1642095560000|2022-01-13 17:39:20|386.57|384.37|386.94|384.74|386.94|384.74|386.57|384.37|0
1642095570000|2022-01-13 17:39:30|387.12|384.92|387.12|384.92|387.31|385.11|387.12|384.92|0
1642095580000|2022-01-13 17:39:40|386.94|384.74|386.57|384.37|386.94|384.74|386.38|384.18|0
1642095590000|2022-01-13 17:39:50|386.2|384|386.38|384.18|386.38|384.18|386.2|384|0
1642095600000|2022-01-13 17:40:00|386.02|383.82|386.38|384.18|386.38|384.18|386.02|383.82|0
1642095610000|2022-01-13 17:40:10|386.2|384|386.94|384.74|386.94|384.74|386.2|384|0
1642095620000|2022-01-13 17:40:20|386.75|384.55|387.31|385.11|387.31|385.11|386.75|384.55|0
1642095630000|2022-01-13 17:40:30|387.49|385.29|387.68|385.48|387.68|385.48|387.49|385.29|0
1642095640000|2022-01-13 17:40:40|387.12|384.92|387.49|385.29|387.49|385.29|387.12|384.92|0
1642095650000|2022-01-13 17:40:50|387.68|385.48|388.42|386.22|388.42|386.22|387.68|385.48|0
1642095660000|2022-01-13 17:41:00|387.86|385.66|387.49|385.29|387.86|385.66|387.49|385.29|0
1642095670000|2022-01-13 17:41:10|387.68|385.48|387.86|385.66|387.86|385.66|387.49|385.29|0
1642095680000|2022-01-13 17:41:20|387.68|385.48|387.49|385.29|387.68|385.48|387.49|385.29|0
1642095690000|2022-01-13 17:41:30|387.68|385.48|388.6|386.4|388.6|386.4|387.68|385.48|0
1642095700000|2022-01-13 17:41:40|388.23|386.03|388.42|386.22|388.6|386.4|388.23|386.03|0
1642095710000|2022-01-13 17:41:50|388.23|386.03|388.23|386.03|388.23|386.03|388.05|385.85|0
1642095720000|2022-01-13 17:42:00|388.42|386.22|388.42|386.22|388.42|386.22|388.42|386.22|0
1642095730000|2022-01-13 17:42:10|388.6|386.4|388.42|386.22|388.6|386.4|388.42|386.22|0
1642095740000|2022-01-13 17:42:20|388.6|386.4|389.16|386.96|389.16|386.96|388.6|386.4|0
1642095750000|2022-01-13 17:42:30|389.71|387.51|389.34|387.14|389.71|387.51|389.34|387.14|0
1642095760000|2022-01-13 17:42:40|389.16|386.96|388.6|386.4|389.16|386.96|388.6|386.4|0
1642095770000|2022-01-13 17:42:50|388.42|386.22|388.42|386.22|388.42|386.22|388.23|386.03|0
1642095780000|2022-01-13 17:43:00|388.23|386.03|387.68|385.48|388.23|386.03|387.68|385.48|0
1642095790000|2022-01-13 17:43:10|387.86|385.66|388.23|386.03|388.23|386.03|387.86|385.66|0
1642095800000|2022-01-13 17:43:20|388.42|386.22|388.88|386.68|388.88|386.68|388.23|386.03|0
1642095810000|2022-01-13 17:43:30|389.16|386.96|389.34|387.14|389.53|387.33|388.97|386.77|0
1642095820000|2022-01-13 17:43:40|389.44|387.24|388.97|386.77|389.44|387.24|388.6|386.4|0
1642095830000|2022-01-13 17:43:50|389.16|386.96|389.34|387.14|389.34|387.14|389.16|386.96|0
1642095840000|2022-01-13 17:44:00|389.16|386.96|389.53|387.33|389.53|387.33|389.16|386.96|0
1642095850000|2022-01-13 17:44:10|389.34|387.14|389.53|387.33|389.53|387.33|389.34|387.14|0
1642095860000|2022-01-13 17:44:20|389.16|386.96|389.71|387.51|389.71|387.51|389.16|386.96|0
1642095870000|2022-01-13 17:44:30|389.9|387.7|389.71|387.51|389.9|387.7|389.53|387.33|0
1642095880000|2022-01-13 17:44:40|389.53|387.33|389.71|387.51|389.71|387.51|389.53|387.33|0
1642095890000|2022-01-13 17:44:50|390.08|387.88|390.45|388.25|390.45|388.25|390.08|387.88|0
1642095900000|2022-01-13 17:45:00|390.27|388.07|389.53|387.33|390.27|388.07|389.53|387.33|0
1642095910000|2022-01-13 17:45:10|389.34|387.14|387.86|385.66|389.34|387.14|387.86|385.66|0
1642095920000|2022-01-13 17:45:20|388.05|385.85|389.16|386.96|389.16|386.96|388.05|385.85|0
1642095930000|2022-01-13 17:45:30|389.81|387.61|390.08|387.88|390.08|387.88|389.81|387.61|0
1642095940000|2022-01-13 17:45:40|390.27|388.07|390.37|388.17|390.45|388.25|390.27|388.07|0
1642095950000|2022-01-13 17:45:50|390.45|388.25|391.75|389.55|391.75|389.55|390.27|388.07|0
1642095960000|2022-01-13 17:46:00|391.57|389.37|391.75|389.55|391.75|389.55|391.01|388.81|0
1642095970000|2022-01-13 17:46:10|391.57|389.37|391.75|389.55|391.75|389.55|391.38|389.18|0
1642095980000|2022-01-13 17:46:20|391.57|389.37|391.57|389.37|391.75|389.55|391.57|389.37|0
1642095990000|2022-01-13 17:46:30|391.75|389.55|391.94|389.74|391.94|389.74|391.75|389.55|0
1642096000000|2022-01-13 17:46:40|391.75|389.55|391.94|389.74|391.94|389.74|391.75|389.55|0
1642096010000|2022-01-13 17:46:50|392.31|390.11|392.13|389.93|392.31|390.11|392.13|389.93|0
1642096020000|2022-01-13 17:47:00|391.94|389.74|391.38|389.18|391.94|389.74|391.38|389.18|0
1642096030000|2022-01-13 17:47:10|391.2|389|391.57|389.37|391.75|389.55|391.2|389|0
1642096040000|2022-01-13 17:47:20|392.31|390.11|393.06|390.86|393.06|390.86|392.31|390.11|0
1642096050000|2022-01-13 17:47:30|393.43|391.23|393.8|391.6|393.99|391.79|393.43|391.23|0
1642096060000|2022-01-13 17:47:40|393.99|391.79|393.06|390.86|394.36|392.16|393.06|390.86|0
1642096070000|2022-01-13 17:47:50|393.43|391.23|393.61|391.41|393.8|391.6|393.43|391.23|0
1642096080000|2022-01-13 17:48:00|394.17|391.97|394.17|391.97|394.55|392.35|394.17|391.97|0
1642096090000|2022-01-13 17:48:10|393.99|391.79|394.17|391.97|394.17|391.97|393.99|391.79|0
1642096100000|2022-01-13 17:48:20|394.55|392.35|394.36|392.16|394.92|392.72|394.36|392.16|0
1642096110000|2022-01-13 17:48:30|394.55|392.35|394.73|392.53|394.73|392.53|394.55|392.35|0
1642096120000|2022-01-13 17:48:40|394.64|392.44|396.04|393.84|396.04|393.84|394.36|392.16|0
1642096140000|2022-01-13 17:49:00|394.92|392.72|394.55|392.35|395.02|392.82|394.55|392.35|0
1642096150000|2022-01-13 17:49:10|393.99|391.79|393.99|391.79|394.17|391.97|393.99|391.79|0
1642096160000|2022-01-13 17:49:20|394.27|392.07|393.99|391.79|394.27|392.07|393.99|391.79|0
1642096170000|2022-01-13 17:49:30|394.17|391.97|394.92|392.72|394.92|392.72|394.17|391.97|0
1642096180000|2022-01-13 17:49:40|395.11|392.91|395.48|393.28|395.48|393.28|394.92|392.72|0
1642096190000|2022-01-13 17:49:50|395.29|393.09|394.73|392.53|395.29|393.09|394.55|392.35|0
1642096200000|2022-01-13 17:50:00|395.11|392.91|395.48|393.28|395.67|393.47|395.11|392.91|0
1642096210000|2022-01-13 17:50:10|395.29|393.09|395.48|393.28|395.48|393.28|395.29|393.09|0
1642096220000|2022-01-13 17:50:20|395.67|393.47|395.67|393.47|395.67|393.47|395.48|393.28|0
1642096230000|2022-01-13 17:50:30|395.48|393.28|395.48|393.28|395.48|393.28|395.29|393.09|0
1642096240000|2022-01-13 17:50:40|395.39|393.19|396.04|393.84|396.04|393.84|395.39|393.19|0
1642096250000|2022-01-13 17:50:50|396.23|394.03|395.11|392.91|396.23|394.03|395.11|392.91|0
1642096260000|2022-01-13 17:51:00|394.55|392.35|393.99|391.79|394.55|392.35|393.99|391.79|0
1642096270000|2022-01-13 17:51:10|393.61|391.41|393.99|391.79|393.99|391.79|393.61|391.41|0
1642096280000|2022-01-13 17:51:20|393.8|391.6|392.68|390.48|393.8|391.6|392.68|390.48|0
1642096290000|2022-01-13 17:51:30|392.5|390.3|394.39|392.19|394.39|392.19|391.64|389.44|0
1642096300000|2022-01-13 17:51:40|394.58|392.38|394.21|392.01|394.58|392.38|394.21|392.01|0
1642096310000|2022-01-13 17:51:50|394.76|392.56|394.58|392.38|394.76|392.56|394.39|392.19|0
1642096320000|2022-01-13 17:52:00|394.21|392.01|391.31|389.11|394.21|392.01|391.31|389.11|0
1642096330000|2022-01-13 17:52:10|391.5|389.3|392.43|390.23|392.43|390.23|391.5|389.3|0
1642096340000|2022-01-13 17:52:20|392.8|390.6|393.36|391.16|393.36|391.16|392.8|390.6|0
1642096350000|2022-01-13 17:52:30|393.17|390.97|394.1|391.9|394.1|391.9|393.17|390.97|0
1642096360000|2022-01-13 17:52:40|394.48|392.28|394.29|392.09|394.66|392.46|394.29|392.09|0
1642096370000|2022-01-13 17:52:50|394.66|392.46|394.48|392.28|394.85|392.65|394.48|392.28|0
1642096380000|2022-01-13 17:53:00|394.39|392.19|394.85|392.65|394.85|392.65|394.39|392.19|0
1642096390000|2022-01-13 17:53:10|395.13|392.93|395.22|393.02|395.22|393.02|395.13|392.93|0
1642096400000|2022-01-13 17:53:20|395.04|392.84|395.04|392.84|395.04|392.84|395.04|392.84|0
1642096410000|2022-01-13 17:53:30|395.41|393.21|395.41|393.21|395.41|393.21|394.85|392.65|0
1642096420000|2022-01-13 17:53:40|395.78|393.58|395.6|393.4|395.78|393.58|395.6|393.4|0
1642096430000|2022-01-13 17:53:50|395.41|393.21|395.22|393.02|395.41|393.21|395.22|393.02|0
1642096440000|2022-01-13 17:54:00|395.41|393.21|395.6|393.4|395.78|393.58|395.41|393.21|0
1642096450000|2022-01-13 17:54:10|395.41|393.21|395.78|393.58|395.78|393.58|395.41|393.21|0
1642096460000|2022-01-13 17:54:20|395.6|393.4|395.41|393.21|395.6|393.4|395.41|393.21|0
1642096470000|2022-01-13 17:54:30|395.6|393.4|395.97|393.77|395.97|393.77|395.6|393.4|0
1642096480000|2022-01-13 17:54:40|395.78|393.58|395.6|393.4|395.78|393.58|395.41|393.21|0
1642096490000|2022-01-13 17:54:50|394.66|392.46|394.1|391.9|394.66|392.46|393.92|391.72|0
1642096500000|2022-01-13 17:55:00|393.73|391.53|394.29|392.09|394.48|392.28|393.73|391.53|0
1642096510000|2022-01-13 17:55:10|393.54|391.34|393.73|391.53|393.73|391.53|393.54|391.34|0
1642096520000|2022-01-13 17:55:20|394.29|392.09|394.48|392.28|394.48|392.28|394.29|392.09|0
1642096530000|2022-01-13 17:55:30|394.66|392.46|394.29|392.09|394.66|392.46|394.29|392.09|0
1642096540000|2022-01-13 17:55:40|394.1|391.9|393.17|390.97|394.1|391.9|393.17|390.97|0
1642096550000|2022-01-13 17:55:50|393.36|391.16|392.98|390.78|393.36|391.16|392.98|390.78|0
1642096560000|2022-01-13 17:56:00|393.17|390.97|392.43|390.23|393.17|390.97|392.43|390.23|0
1642096570000|2022-01-13 17:56:10|392.8|390.6|393.08|390.88|393.08|390.88|392.8|390.6|0
1642096580000|2022-01-13 17:56:20|392.8|390.6|392.98|390.78|392.98|390.78|392.8|390.6|0
1642096590000|2022-01-13 17:56:30|392.8|390.6|392.43|390.23|392.8|390.6|392.43|390.23|0
1642096600000|2022-01-13 17:56:40|392.61|390.41|392.24|390.04|392.61|390.41|392.24|390.04|0
1642096610000|2022-01-13 17:56:50|392.43|390.23|391.5|389.3|392.43|390.23|391.5|389.3|0
1642096620000|2022-01-13 17:57:00|391.31|389.11|392.24|390.04|392.61|390.41|391.31|389.11|0
1642096630000|2022-01-13 17:57:10|392.05|389.85|391.87|389.67|392.05|389.85|391.87|389.67|0
1642096640000|2022-01-13 17:57:20|392.24|390.04|392.43|390.23|392.61|390.41|392.24|390.04|0
1642096650000|2022-01-13 17:57:30|392.24|390.04|391.87|389.67|392.24|390.04|391.87|389.67|0
1642096660000|2022-01-13 17:57:40|391.68|389.48|391.68|389.48|391.68|389.48|391.31|389.11|0
1642096670000|2022-01-13 17:57:50|391.5|389.3|391.87|389.67|391.87|389.67|391.5|389.3|0
1642096680000|2022-01-13 17:58:00|391.68|389.48|391.87|389.67|391.87|389.67|391.31|389.11|0
1642096690000|2022-01-13 17:58:10|391.5|389.3|391.87|389.67|391.87|389.67|391.5|389.3|0
1642096700000|2022-01-13 17:58:20|392.05|389.85|392.24|390.04|392.24|390.04|392.05|389.85|0
1642096710000|2022-01-13 17:58:30|392.71|390.51|392.8|390.6|393.17|390.97|392.71|390.51|0
1642096720000|2022-01-13 17:58:40|392.61|390.41|392.05|389.85|392.61|390.41|392.05|389.85|0
1642096730000|2022-01-13 17:58:50|391.87|389.67|392.98|390.78|392.98|390.78|391.87|389.67|0
1642096740000|2022-01-13 17:59:00|392.8|390.6|392.05|389.85|392.8|390.6|392.05|389.85|0
1642096750000|2022-01-13 17:59:10|392.43|390.23|392.43|390.23|392.43|390.23|392.24|390.04|0
1642096760000|2022-01-13 17:59:20|391.31|389.11|391.12|388.92|391.31|389.11|390.94|388.74|0
1642096770000|2022-01-13 17:59:30|391.31|389.11|391.5|389.3|391.5|389.3|391.31|389.11|0
1642096780000|2022-01-13 17:59:40|391.31|389.11|391.31|389.11|391.31|389.11|391.12|388.92|0
1642096790000|2022-01-13 17:59:50|391.12|388.92|390.94|388.74|391.12|388.92|390.94|388.74|0
1642096800000|2022-01-13 18:00:00|391.12|388.92|391.31|389.11|391.68|389.48|391.12|388.92|0
1642096810000|2022-01-13 18:00:10|391.5|389.3|392.05|389.85|392.24|390.04|391.5|389.3|0
1642096820000|2022-01-13 18:00:20|392.43|390.23|392.43|390.23|392.8|390.6|392.43|390.23|0
1642096830000|2022-01-13 18:00:30|392.61|390.41|392.8|390.6|392.8|390.6|392.61|390.41|0
1642096840000|2022-01-13 18:00:40|392.98|390.78|394.1|391.9|394.1|391.9|392.98|390.78|0
1642096850000|2022-01-13 18:00:50|393.91|391.71|393.91|391.71|393.91|391.71|393.73|391.53|0
1642096860000|2022-01-13 18:01:00|393.73|391.53|394.85|392.65|394.85|392.65|393.73|391.53|0
1642096870000|2022-01-13 18:01:10|395.41|393.21|394.47|392.27|395.41|393.21|394.47|392.27|0
1642096880000|2022-01-13 18:01:20|394.1|391.9|394.1|391.9|394.47|392.27|394.1|391.9|0
1642096890000|2022-01-13 18:01:30|393.91|391.71|394.66|392.46|394.66|392.46|393.91|391.71|0
1642096900000|2022-01-13 18:01:40|395.41|393.21|395.41|393.21|395.69|393.49|395.41|393.21|0
1642096910000|2022-01-13 18:01:50|395.22|393.02|395.41|393.21|395.41|393.21|395.03|392.83|0
1642096920000|2022-01-13 18:02:00|394.29|392.09|393.73|391.53|394.29|392.09|393.73|391.53|0
1642096930000|2022-01-13 18:02:10|393.54|391.34|393.91|391.71|393.91|391.71|393.54|391.34|0
1642096940000|2022-01-13 18:02:20|394.85|392.65|394.47|392.27|395.03|392.83|394.47|392.27|0
1642096950000|2022-01-13 18:02:30|394.66|392.46|394.85|392.65|395.03|392.83|394.66|392.46|0
1642096960000|2022-01-13 18:02:40|394.66|392.46|394.85|392.65|395.03|392.83|394.66|392.46|0
1642096970000|2022-01-13 18:02:50|393.73|391.53|391.68|389.48|393.73|391.53|391.68|389.48|0
1642096980000|2022-01-13 18:03:00|391.49|389.29|391.87|389.67|392.24|390.04|391.49|389.29|0
1642096990000|2022-01-13 18:03:10|392.98|390.78|392.61|390.41|393.17|390.97|392.61|390.41|0
1642097000000|2022-01-13 18:03:20|392.42|390.22|392.15|389.95|392.42|390.22|392.05|389.85|0
1642097010000|2022-01-13 18:03:30|392.42|390.22|393.35|391.15|393.35|391.15|392.42|390.22|0
1642097020000|2022-01-13 18:03:40|393.54|391.34|393.73|391.53|393.73|391.53|393.54|391.34|0
1642097030000|2022-01-13 18:03:50|393.91|391.71|393.91|391.71|393.91|391.71|393.73|391.53|0
1642097040000|2022-01-13 18:04:00|393.73|391.53|391.49|389.29|393.73|391.53|391.49|389.29|0
1642097050000|2022-01-13 18:04:10|391.12|388.92|391.31|389.11|391.49|389.29|390.75|388.55|0
1642097060000|2022-01-13 18:04:20|391.68|389.48|392.05|389.85|392.42|390.22|391.68|389.48|0
1642097070000|2022-01-13 18:04:30|391.68|389.48|389.27|387.07|391.68|389.48|389.27|387.07|0
1642097080000|2022-01-13 18:04:40|389.45|387.25|390.01|387.81|390.01|387.81|389.45|387.25|0
1642097090000|2022-01-13 18:04:50|390.38|388.18|390.01|387.81|390.38|388.18|390.01|387.81|0
1642097100000|2022-01-13 18:05:00|390.75|388.55|390.19|387.99|390.75|388.55|390.19|387.99|0
1642097110000|2022-01-13 18:05:10|390.38|388.18|390.94|388.74|390.94|388.74|390.38|388.18|0
1642097120000|2022-01-13 18:05:20|390.57|388.37|390.57|388.37|390.57|388.37|390.57|388.37|0
1642097130000|2022-01-13 18:05:30|389.45|387.25|389.64|387.44|389.64|387.44|389.45|387.25|0
1642097140000|2022-01-13 18:05:40|389.82|387.62|388.9|386.7|389.82|387.62|388.9|386.7|0
1642097150000|2022-01-13 18:05:50|389.27|387.07|389.45|387.25|389.45|387.25|389.27|387.07|0
1642097160000|2022-01-13 18:06:00|389.64|387.44|389.08|386.88|390.38|388.18|389.08|386.88|0
1642097170000|2022-01-13 18:06:10|388.71|386.51|388.71|386.51|388.71|386.51|388.25|386.05|0
1642097180000|2022-01-13 18:06:20|388.9|386.7|387.79|385.59|388.9|386.7|387.79|385.59|0
1642097190000|2022-01-13 18:06:30|387.97|385.77|387.23|385.03|387.97|385.77|387.23|385.03|0
1642097200000|2022-01-13 18:06:40|387.05|384.85|387.05|384.85|387.05|384.85|386.86|384.66|0
1642097210000|2022-01-13 18:06:50|386.68|384.48|386.86|384.66|386.86|384.66|386.68|384.48|0
1642097220000|2022-01-13 18:07:00|387.05|384.85|386.68|384.48|387.23|385.03|386.68|384.48|0
1642097230000|2022-01-13 18:07:10|386.49|384.29|386.86|384.66|386.86|384.66|386.49|384.29|0
1642097240000|2022-01-13 18:07:20|386.49|384.29|385.57|383.37|386.49|384.29|385.57|383.37|0
1642097250000|2022-01-13 18:07:30|385.94|383.74|386.31|384.11|386.31|384.11|385.94|383.74|0
1642097260000|2022-01-13 18:07:40|386.13|383.93|386.31|384.11|386.49|384.29|386.13|383.93|0
1642097270000|2022-01-13 18:07:50|386.49|384.29|386.13|383.93|386.49|384.29|386.13|383.93|0
1642097280000|2022-01-13 18:08:00|386.41|384.21|385.57|383.37|386.41|384.21|385.57|383.37|0
1642097290000|2022-01-13 18:08:10|386.13|383.93|385.2|383|386.13|383.93|385.02|382.82|0
1642097300000|2022-01-13 18:08:20|385.94|383.74|385.94|383.74|385.94|383.74|385.94|383.74|0
1642097310000|2022-01-13 18:08:30|386.12|383.92|386.49|384.29|386.49|384.29|386.12|383.92|0
1642097320000|2022-01-13 18:08:40|386.68|384.48|385.76|383.56|386.68|384.48|385.57|383.37|0
1642097330000|2022-01-13 18:08:50|385.57|383.37|385.94|383.74|385.94|383.74|385.57|383.37|0
1642097340000|2022-01-13 18:09:00|385.76|383.56|385.76|383.56|385.76|383.56|385.57|383.37|0
1642097350000|2022-01-13 18:09:10|385.94|383.74|386.77|384.57|386.77|384.57|385.94|383.74|0
1642097360000|2022-01-13 18:09:20|386.68|384.48|386.49|384.29|386.68|384.48|386.49|384.29|0
1642097370000|2022-01-13 18:09:30|386.68|384.48|387.23|385.03|387.23|385.03|386.68|384.48|0
1642097380000|2022-01-13 18:09:40|387.42|385.22|387.79|385.59|387.79|385.59|387.23|385.03|0
1642097390000|2022-01-13 18:09:50|387.42|385.22|387.05|384.85|387.42|385.22|387.05|384.85|0
1642097400000|2022-01-13 18:10:00|387.23|385.03|387.23|385.03|387.42|385.22|387.23|385.03|0
1642097410000|2022-01-13 18:10:10|387.42|385.22|387.42|385.22|387.6|385.4|387.42|385.22|0
1642097420000|2022-01-13 18:10:20|386.86|384.66|386.12|383.92|386.86|384.66|386.12|383.92|0
1642097430000|2022-01-13 18:10:30|386.31|384.11|386.49|384.29|386.49|384.29|385.94|383.74|0
1642097440000|2022-01-13 18:10:40|386.86|384.66|387.05|384.85|387.05|384.85|386.86|384.66|0
1642097450000|2022-01-13 18:10:50|386.86|384.66|386.86|384.66|387.05|384.85|386.86|384.66|0
1642097460000|2022-01-13 18:11:00|387.05|384.85|386.86|384.66|387.05|384.85|386.86|384.66|0
1642097470000|2022-01-13 18:11:10|387.23|385.03|387.05|384.85|387.23|385.03|387.05|384.85|0
1642097480000|2022-01-13 18:11:20|386.86|384.66|386.86|384.66|386.86|384.66|386.49|384.29|0
1642097490000|2022-01-13 18:11:30|387.23|385.03|388.16|385.96|388.16|385.96|387.23|385.03|0
1642097500000|2022-01-13 18:11:40|387.97|385.77|387.79|385.59|387.97|385.77|387.79|385.59|0
1642097510000|2022-01-13 18:11:50|388.71|386.51|388.34|386.14|388.71|386.51|388.34|386.14|0
1642097520000|2022-01-13 18:12:00|388.53|386.33|388.71|386.51|388.71|386.51|388.53|386.33|0
1642097530000|2022-01-13 18:12:10|388.9|386.7|388.9|386.7|389.27|387.07|388.9|386.7|0
1642097540000|2022-01-13 18:12:20|389.08|386.88|388.25|386.05|389.08|386.88|388.25|386.05|0
1642097550000|2022-01-13 18:12:30|388.53|386.33|388.53|386.33|388.9|386.7|388.34|386.14|0
1642097560000|2022-01-13 18:12:40|388.34|386.14|389.08|386.88|389.08|386.88|388.34|386.14|0
1642097570000|2022-01-13 18:12:50|388.9|386.7|389.27|387.07|389.27|387.07|388.9|386.7|0
1642097580000|2022-01-13 18:13:00|388.9|386.7|389.08|386.88|389.08|386.88|388.9|386.7|0
1642097590000|2022-01-13 18:13:10|389.45|387.25|389.27|387.07|390.01|387.81|389.27|387.07|0
1642097600000|2022-01-13 18:13:20|389.64|387.44|389.64|387.44|389.82|387.62|389.64|387.44|0
1642097610000|2022-01-13 18:13:30|389.55|387.35|389.45|387.25|389.64|387.44|389.45|387.25|0
1642097620000|2022-01-13 18:13:40|389.64|387.44|389.92|387.72|389.92|387.72|389.64|387.44|0
1642097630000|2022-01-13 18:13:50|389.82|387.62|389.73|387.53|390.1|387.9|389.73|387.53|0
1642097640000|2022-01-13 18:14:00|389.27|387.07|388.52|386.32|389.45|387.25|388.52|386.32|0
1642097650000|2022-01-13 18:14:10|388.89|386.69|388.71|386.51|389.08|386.88|388.71|386.51|0
1642097660000|2022-01-13 18:14:20|388.89|386.69|389.27|387.07|389.27|387.07|388.89|386.69|0
1642097670000|2022-01-13 18:14:30|389.08|386.88|388.52|386.32|389.08|386.88|388.52|386.32|0
1642097680000|2022-01-13 18:14:40|388.34|386.14|388.25|386.05|388.34|386.14|387.97|385.77|0
1642097690000|2022-01-13 18:14:50|388.71|386.51|388.15|385.95|388.71|386.51|387.97|385.77|0
1642097700000|2022-01-13 18:15:00|387.78|385.58|388.52|386.32|388.52|386.32|387.78|385.58|0
1642097710000|2022-01-13 18:15:10|388.34|386.14|387.05|384.85|388.34|386.14|387.05|384.85|0
1642097720000|2022-01-13 18:15:20|386.59|384.39|386.49|384.29|386.68|384.48|386.49|384.29|0
1642097730000|2022-01-13 18:15:30|386.4|384.2|386.49|384.29|386.49|384.29|386.12|383.92|0
1642097740000|2022-01-13 18:15:40|386.68|384.48|386.86|384.66|386.86|384.66|386.68|384.48|0
1642097750000|2022-01-13 18:15:50|385.75|383.55|385.75|383.55|385.75|383.55|385.02|382.82|0
1642097760000|2022-01-13 18:16:00|385.94|383.74|386.68|384.48|386.68|384.48|385.94|383.74|0
1642097770000|2022-01-13 18:16:10|386.49|384.29|387.23|385.03|387.23|385.03|386.49|384.29|0
1642097780000|2022-01-13 18:16:20|387.78|385.58|387.51|385.31|387.97|385.77|387.51|385.31|0
1642097790000|2022-01-13 18:16:30|387.78|385.58|387.97|385.77|387.97|385.77|387.78|385.58|0
1642097800000|2022-01-13 18:16:40|388.15|385.95|387.78|385.58|388.15|385.95|387.6|385.4|0
1642097810000|2022-01-13 18:16:50|387.97|385.77|387.97|385.77|387.97|385.77|387.97|385.77|0
1642097820000|2022-01-13 18:17:00|387.78|385.58|388.52|386.32|388.52|386.32|387.78|385.58|0
1642097830000|2022-01-13 18:17:10|388.34|386.14|388.71|386.51|388.89|386.69|388.34|386.14|0
1642097840000|2022-01-13 18:17:20|388.52|386.32|388.34|386.14|388.71|386.51|388.34|386.14|0
1642097850000|2022-01-13 18:17:30|387.97|385.77|387.41|385.21|388.15|385.95|387.41|385.21|0
1642097860000|2022-01-13 18:17:40|387.6|385.4|387.97|385.77|387.97|385.77|387.6|385.4|0
1642097870000|2022-01-13 18:17:50|387.78|385.58|388.15|385.95|388.15|385.95|387.78|385.58|0
1642097880000|2022-01-13 18:18:00|388.34|386.14|388.34|386.14|388.34|386.14|388.15|385.95|0
1642097890000|2022-01-13 18:18:10|387.97|385.77|388.15|385.95|388.15|385.95|387.97|385.77|0
1642097900000|2022-01-13 18:18:20|387.97|385.77|388.15|385.95|388.15|385.95|387.97|385.77|0
1642097910000|2022-01-13 18:18:30|387.97|385.77|388.52|386.32|388.52|386.32|387.97|385.77|0
1642097920000|2022-01-13 18:18:40|388.71|386.51|388.71|386.51|388.71|386.51|388.52|386.32|0
1642097930000|2022-01-13 18:18:50|388.52|386.32|388.52|386.32|388.71|386.51|388.52|386.32|0
1642097940000|2022-01-13 18:19:00|387.97|385.77|387.6|385.4|387.97|385.77|387.41|385.21|0
1642097950000|2022-01-13 18:19:10|386.86|384.66|387.04|384.84|387.23|385.03|386.86|384.66|0
1642097960000|2022-01-13 18:19:20|386.86|384.66|387.41|385.21|387.41|385.21|386.86|384.66|0
1642097970000|2022-01-13 18:19:30|387.6|385.4|387.41|385.21|387.6|385.4|387.41|385.21|0
1642097980000|2022-01-13 18:19:40|387.6|385.4|387.23|385.03|387.6|385.4|387.23|385.03|0
1642097990000|2022-01-13 18:19:50|387.41|385.21|387.6|385.4|387.97|385.77|387.41|385.21|0
1642098000000|2022-01-13 18:20:00|387.41|385.21|387.23|385.03|387.41|385.21|387.23|385.03|0
1642098010000|2022-01-13 18:20:10|386.86|384.66|387.6|385.4|387.6|385.4|386.67|384.47|0
1642098020000|2022-01-13 18:20:20|387.78|385.58|388.15|385.95|388.15|385.95|387.78|385.58|0
1642098030000|2022-01-13 18:20:30|388.52|386.32|388.34|386.14|388.52|386.32|388.15|385.95|0
1642098040000|2022-01-13 18:20:40|388.71|386.51|387.04|384.84|388.71|386.51|387.04|384.84|0
1642098050000|2022-01-13 18:20:50|386.86|384.66|386.67|384.47|386.86|384.66|386.67|384.47|0
1642098060000|2022-01-13 18:21:00|386.86|384.66|385.38|383.18|386.86|384.66|385.38|383.18|0
1642098070000|2022-01-13 18:21:10|385.57|383.37|385.94|383.74|385.94|383.74|385.38|383.18|0
1642098080000|2022-01-13 18:21:20|386.12|383.92|386.12|383.92|386.12|383.92|386.12|383.92|0
1642098090000|2022-01-13 18:21:30|386.22|384.02|386.12|383.92|386.22|384.02|385.75|383.55|0
1642098100000|2022-01-13 18:21:40|385.2|383|384.09|381.89|385.2|383|383.73|381.53|0
1642098110000|2022-01-13 18:21:50|384.28|382.08|383.73|381.53|384.46|382.26|383.73|381.53|0
1642098120000|2022-01-13 18:22:00|383.36|381.16|384.28|382.08|384.28|382.08|383.36|381.16|0
1642098130000|2022-01-13 18:22:10|383.91|381.71|383.54|381.34|383.91|381.71|383.54|381.34|0
1642098140000|2022-01-13 18:22:20|383.36|381.16|383.36|381.16|383.91|381.71|383.36|381.16|0
1642098150000|2022-01-13 18:22:30|382.99|380.79|382.81|380.61|383.17|380.97|382.81|380.61|0
1642098160000|2022-01-13 18:22:40|382.62|380.42|382.99|380.79|382.99|380.79|382.62|380.42|0
1642098170000|2022-01-13 18:22:50|382.81|380.61|382.81|380.61|382.81|380.61|382.62|380.42|0
1642098180000|2022-01-13 18:23:00|382.99|380.79|382.99|380.79|383.27|381.07|382.99|380.79|0
1642098190000|2022-01-13 18:23:10|382.62|380.42|382.62|380.42|382.62|380.42|382.26|380.06|0
1642098200000|2022-01-13 18:23:20|382.44|380.24|382.44|380.24|382.44|380.24|382.44|380.24|0
1642098210000|2022-01-13 18:23:30|382.62|380.42|382.26|380.06|382.62|380.42|382.26|380.06|0
1642098220000|2022-01-13 18:23:40|382.07|379.87|382.26|380.06|382.26|380.06|382.07|379.87|0
1642098230000|2022-01-13 18:23:50|382.62|380.42|383.91|381.71|383.91|381.71|382.62|380.42|0
1642098240000|2022-01-13 18:24:00|384.28|382.08|384.28|382.08|384.28|382.08|384.28|382.08|0
1642098250000|2022-01-13 18:24:10|384.65|382.45|384.83|382.63|385.01|382.81|384.65|382.45|0
1642098260000|2022-01-13 18:24:20|384.65|382.45|384.65|382.45|384.65|382.45|384.28|382.08|0
1642098270000|2022-01-13 18:24:30|384.46|382.26|384.46|382.26|384.65|382.45|384.46|382.26|0
1642098280000|2022-01-13 18:24:40|384.28|382.08|383.54|381.34|384.28|382.08|383.54|381.34|0
1642098300000|2022-01-13 18:25:00|383.36|381.16|384.28|382.08|384.28|382.08|383.36|381.16|0
1642098310000|2022-01-13 18:25:10|384.09|381.89|383.36|381.16|384.09|381.89|383.36|381.16|0
1642098320000|2022-01-13 18:25:20|382.99|380.79|383.17|380.97|383.17|380.97|382.99|380.79|0
1642098330000|2022-01-13 18:25:30|383.36|381.16|383.36|381.16|383.54|381.34|383.36|381.16|0
1642098340000|2022-01-13 18:25:40|383.17|380.97|382.26|380.06|383.17|380.97|382.26|380.06|0
1642098350000|2022-01-13 18:25:50|382.44|380.24|383.09|380.89|383.09|380.89|382.44|380.24|0
1642098360000|2022-01-13 18:26:00|383.36|381.16|383.54|381.34|383.54|381.34|383.36|381.16|0
1642098370000|2022-01-13 18:26:10|384.09|381.89|384.46|382.26|384.46|382.26|384.09|381.89|0
1642098380000|2022-01-13 18:26:20|384.64|382.44|384.64|382.44|384.64|382.44|384.46|382.26|0
1642098390000|2022-01-13 18:26:30|384.46|382.26|384.28|382.08|384.46|382.26|384.28|382.08|0
1642098400000|2022-01-13 18:26:40|384.46|382.26|384.28|382.08|384.46|382.26|384.09|381.89|0
1642098410000|2022-01-13 18:26:50|384.46|382.26|383.85|381.65|384.46|382.26|383.66|381.46|0
1642098420000|2022-01-13 18:27:00|384.59|382.39|385.33|383.13|385.33|383.13|384.59|382.39|0
1642098430000|2022-01-13 18:27:10|385.69|383.49|386.06|383.86|386.06|383.86|385.69|383.49|0
1642098440000|2022-01-13 18:27:20|386.43|384.23|386.8|384.6|386.8|384.6|386.06|383.86|0
1642098450000|2022-01-13 18:27:30|386.43|384.23|386.06|383.86|386.43|384.23|386.06|383.86|0
1642098460000|2022-01-13 18:27:40|386.25|384.05|386.43|384.23|386.43|384.23|386.06|383.86|0
1642098470000|2022-01-13 18:27:50|386.25|384.05|386.43|384.23|386.43|384.23|386.25|384.05|0
1642098480000|2022-01-13 18:28:00|385.32|383.12|385.51|383.31|385.51|383.31|385.32|383.12|0
1642098490000|2022-01-13 18:28:10|385.69|383.49|385.14|382.94|385.69|383.49|384.96|382.76|0
1642098500000|2022-01-13 18:28:20|385.32|383.12|386.06|383.86|386.25|384.05|385.32|383.12|0
1642098510000|2022-01-13 18:28:30|385.51|383.31|385.69|383.49|385.69|383.49|385.51|383.31|0
1642098520000|2022-01-13 18:28:40|385.51|383.31|384.03|381.83|385.51|383.31|384.03|381.83|0
1642098530000|2022-01-13 18:28:50|383.48|381.28|383.11|380.91|383.48|381.28|383.11|380.91|0
1642098540000|2022-01-13 18:29:00|382.93|380.73|383.11|380.91|383.11|380.91|382.93|380.73|0
1642098550000|2022-01-13 18:29:10|382.93|380.73|383.66|381.46|383.66|381.46|382.56|380.36|0
1642098560000|2022-01-13 18:29:20|383.85|381.65|383.76|381.56|384.03|381.83|383.76|381.56|0
1642098570000|2022-01-13 18:29:30|383.85|381.65|383.66|381.46|383.85|381.65|383.66|381.46|0
1642098580000|2022-01-13 18:29:40|383.85|381.65|383.66|381.46|383.85|381.65|383.66|381.46|0
1642098590000|2022-01-13 18:29:50|383.11|380.91|383.66|381.46|383.66|381.46|383.11|380.91|0
1642098600000|2022-01-13 18:30:00|384.03|381.83|384.4|382.2|384.77|382.57|384.03|381.83|0
1642098610000|2022-01-13 18:30:10|384.77|382.57|384.95|382.75|385.14|382.94|384.77|382.57|0
1642098620000|2022-01-13 18:30:20|385.14|382.94|385.32|383.12|385.32|383.12|384.95|382.75|0
1642098630000|2022-01-13 18:30:30|385.14|382.94|385.32|383.12|385.32|383.12|385.14|382.94|0
1642098650000|2022-01-13 18:30:50|385.51|383.31|385.14|382.94|385.51|383.31|385.14|382.94|0
1642098660000|2022-01-13 18:31:00|384.77|382.57|384.77|382.57|384.77|382.57|384.4|382.2|0
1642098670000|2022-01-13 18:31:10|384.59|382.39|385.69|383.49|385.69|383.49|384.59|382.39|0
1642098680000|2022-01-13 18:31:20|385.88|383.68|385.69|383.49|385.88|383.68|385.69|383.49|0
1642098690000|2022-01-13 18:31:30|385.88|383.68|386.06|383.86|386.06|383.86|385.88|383.68|0
1642098700000|2022-01-13 18:31:40|385.88|383.68|386.06|383.86|386.25|384.05|385.88|383.68|0
1642098710000|2022-01-13 18:31:50|386.25|384.05|386.62|384.42|386.62|384.42|386.06|383.86|0
1642098720000|2022-01-13 18:32:00|386.43|384.23|385.69|383.49|386.43|384.23|385.69|383.49|0
1642098730000|2022-01-13 18:32:10|385.88|383.68|385.14|382.94|385.88|383.68|385.14|382.94|0
1642098740000|2022-01-13 18:32:20|385.32|383.12|385.51|383.31|385.51|383.31|385.14|382.94|0
1642098750000|2022-01-13 18:32:30|385.69|383.49|385.88|383.68|385.97|383.77|385.69|383.49|0
1642098760000|2022-01-13 18:32:40|385.69|383.49|384.77|382.57|385.69|383.49|384.77|382.57|0
1642098770000|2022-01-13 18:32:50|385.05|382.85|385.14|382.94|385.32|383.12|385.05|382.85|0
1642098780000|2022-01-13 18:33:00|385.32|383.12|385.69|383.49|385.69|383.49|385.32|383.12|0
1642098790000|2022-01-13 18:33:10|385.88|383.68|385.88|383.68|385.88|383.68|385.69|383.49|0
1642098800000|2022-01-13 18:33:20|385.69|383.49|385.32|383.12|385.69|383.49|385.32|383.12|0
1642098810000|2022-01-13 18:33:30|385.51|383.31|386.06|383.86|386.06|383.86|385.51|383.31|0
1642098820000|2022-01-13 18:33:40|386.25|384.05|386.43|384.23|386.43|384.23|386.25|384.05|0
1642098830000|2022-01-13 18:33:50|386.8|384.6|386.62|384.42|386.8|384.6|386.62|384.42|0
1642098840000|2022-01-13 18:34:00|386.06|383.86|385.69|383.49|386.06|383.86|385.69|383.49|0
1642098850000|2022-01-13 18:34:10|385.88|383.68|386.25|384.05|386.25|384.05|385.88|383.68|0
1642098860000|2022-01-13 18:34:20|386.06|383.86|386.8|384.6|386.8|384.6|386.06|383.86|0
1642098870000|2022-01-13 18:34:30|386.43|384.23|386.25|384.05|386.43|384.23|386.25|384.05|0
1642098880000|2022-01-13 18:34:40|386.06|383.86|386.25|384.05|386.25|384.05|386.06|383.86|0
1642098890000|2022-01-13 18:34:50|386.06|383.86|386.43|384.23|386.43|384.23|386.06|383.86|0
1642098900000|2022-01-13 18:35:00|386.25|384.05|386.43|384.23|386.62|384.42|386.25|384.05|0
1642098910000|2022-01-13 18:35:10|385.88|383.68|386.06|383.86|386.62|384.42|385.88|383.68|0
1642098920000|2022-01-13 18:35:20|386.25|384.05|387.91|385.71|387.91|385.71|386.25|384.05|0
1642098930000|2022-01-13 18:35:30|387.73|385.53|388.1|385.9|388.1|385.9|387.73|385.53|0
1642098940000|2022-01-13 18:35:40|388.28|386.08|387.73|385.53|388.28|386.08|387.73|385.53|0
1642098950000|2022-01-13 18:35:50|387.54|385.34|387.36|385.16|387.73|385.53|387.36|385.16|0
1642098960000|2022-01-13 18:36:00|387.54|385.34|387.73|385.53|387.73|385.53|387.54|385.34|0
1642098970000|2022-01-13 18:36:10|387.54|385.34|388.28|386.08|388.28|386.08|387.54|385.34|0
1642098980000|2022-01-13 18:36:20|388.1|385.9|387.73|385.53|388.1|385.9|387.73|385.53|0
1642098990000|2022-01-13 18:36:30|388.1|385.9|388.66|386.46|388.66|386.46|388.1|385.9|0
1642099000000|2022-01-13 18:36:40|387.91|385.71|388.47|386.27|388.47|386.27|387.91|385.71|0
1642099010000|2022-01-13 18:36:50|388.84|386.64|388.47|386.27|388.84|386.64|388.28|386.08|0
1642099020000|2022-01-13 18:37:00|388.66|386.46|388.28|386.08|388.66|386.46|388.28|386.08|0
1642099030000|2022-01-13 18:37:10|388.47|386.27|387.73|385.53|388.47|386.27|387.73|385.53|0
1642099040000|2022-01-13 18:37:20|387.17|384.97|387.17|384.97|387.17|384.97|386.99|384.79|0
1642099050000|2022-01-13 18:37:30|387.36|385.16|387.54|385.34|387.54|385.34|387.36|385.16|0
1642099060000|2022-01-13 18:37:40|387.36|385.16|387.36|385.16|387.36|385.16|386.99|384.79|0
1642099070000|2022-01-13 18:37:50|387.54|385.34|387.54|385.34|387.54|385.34|387.36|385.16|0
1642099080000|2022-01-13 18:38:00|387.36|385.16|385.32|383.12|387.36|385.16|385.32|383.12|0
1642099090000|2022-01-13 18:38:10|385.14|382.94|384.77|382.57|385.14|382.94|384.77|382.57|0
1642099100000|2022-01-13 18:38:20|384.95|382.75|385.69|383.49|385.69|383.49|384.95|382.75|0
1642099110000|2022-01-13 18:38:30|385.32|383.12|385.51|383.31|385.51|383.31|385.32|383.12|0
1642099120000|2022-01-13 18:38:40|385.69|383.49|385.51|383.31|385.88|383.68|385.51|383.31|0
1642099130000|2022-01-13 18:38:50|385.69|383.49|385.69|383.49|385.69|383.49|385.69|383.49|0
1642099140000|2022-01-13 18:39:00|385.51|383.31|385.69|383.49|386.06|383.86|385.51|383.31|0
1642099150000|2022-01-13 18:39:10|385.88|383.68|386.25|384.05|386.25|384.05|385.88|383.68|0
1642099160000|2022-01-13 18:39:20|386.06|383.86|386.25|384.05|386.43|384.23|386.06|383.86|0
1642099170000|2022-01-13 18:39:30|386.06|383.86|386.25|384.05|386.25|384.05|385.88|383.68|0
1642099180000|2022-01-13 18:39:40|386.06|383.86|386.06|383.86|386.06|383.86|385.88|383.68|0
1642099190000|2022-01-13 18:39:50|385.88|383.68|385.51|383.31|385.88|383.68|385.51|383.31|0
1642099200000|2022-01-13 18:40:00|385.88|383.68|386.06|383.86|386.25|384.05|385.88|383.68|0
1642099210000|2022-01-13 18:40:10|386.43|384.23|386.99|384.79|386.99|384.79|386.43|384.23|0
1642099220000|2022-01-13 18:40:20|387.36|385.16|387.54|385.34|387.54|385.34|387.36|385.16|0
1642099230000|2022-01-13 18:40:30|387.36|385.16|387.36|385.16|387.36|385.16|387.17|384.97|0
1642099240000|2022-01-13 18:40:40|387.64|385.44|387.73|385.53|387.73|385.53|387.64|385.44|0
1642099250000|2022-01-13 18:40:50|387.91|385.71|388.1|385.9|388.1|385.9|387.91|385.71|0
1642099260000|2022-01-13 18:41:00|387.73|385.53|387.54|385.34|387.73|385.53|387.54|385.34|0
1642099270000|2022-01-13 18:41:10|387.36|385.16|387.73|385.53|387.73|385.53|387.36|385.16|0
1642099280000|2022-01-13 18:41:20|387.91|385.71|388.1|385.9|388.1|385.9|387.73|385.53|0
1642099290000|2022-01-13 18:41:30|388.28|386.08|388.01|385.81|388.28|386.08|387.73|385.53|0
1642099300000|2022-01-13 18:41:40|387.91|385.71|388.1|385.9|388.1|385.9|387.91|385.71|0
1642099310000|2022-01-13 18:41:50|388.28|386.08|388.47|386.27|388.47|386.27|388.28|386.08|0
1642099320000|2022-01-13 18:42:00|388.19|385.99|388.28|386.08|388.28|386.08|388.1|385.9|0
1642099330000|2022-01-13 18:42:10|388.47|386.27|387.73|385.53|388.47|386.27|387.73|385.53|0
1642099340000|2022-01-13 18:42:20|387.17|384.97|387.17|384.97|387.17|384.97|386.99|384.79|0
1642099350000|2022-01-13 18:42:30|386.99|384.79|387.17|384.97|387.17|384.97|386.98|384.78|0
1642099360000|2022-01-13 18:42:40|387.36|385.16|387.54|385.34|387.54|385.34|387.36|385.16|0
1642099370000|2022-01-13 18:42:50|387.73|385.53|387.73|385.53|387.73|385.53|387.73|385.53|0
1642099380000|2022-01-13 18:43:00|388.1|385.9|387.36|385.16|388.1|385.9|387.36|385.16|0
1642099390000|2022-01-13 18:43:10|387.73|385.53|387.73|385.53|387.73|385.53|387.73|385.53|0
1642099400000|2022-01-13 18:43:20|387.54|385.34|387.17|384.97|387.54|385.34|386.98|384.78|0
1642099410000|2022-01-13 18:43:30|387.36|385.16|386.98|384.78|387.36|385.16|386.98|384.78|0
1642099420000|2022-01-13 18:43:40|387.36|385.16|387.27|385.07|387.36|385.16|386.98|384.78|0
1642099430000|2022-01-13 18:43:50|387.36|385.16|387.91|385.71|387.91|385.71|387.36|385.16|0
1642099440000|2022-01-13 18:44:00|388.28|386.08|388.28|386.08|388.28|386.08|388.1|385.9|0
1642099450000|2022-01-13 18:44:10|388.47|386.27|388.47|386.27|388.47|386.27|388.47|386.27|0
1642099460000|2022-01-13 18:44:20|388.28|386.08|388.47|386.27|388.47|386.27|388.28|386.08|0
1642099470000|2022-01-13 18:44:30|388.56|386.36|388.47|386.27|388.56|386.36|388.47|386.27|0
1642099480000|2022-01-13 18:44:40|388.1|385.9|388.65|386.45|388.65|386.45|388.1|385.9|0
1642099490000|2022-01-13 18:44:50|388.28|386.08|387.91|385.71|388.28|386.08|387.91|385.71|0
1642099500000|2022-01-13 18:45:00|387.73|385.53|387.73|385.53|388.1|385.9|387.73|385.53|0
1642099510000|2022-01-13 18:45:10|387.91|385.71|387.17|384.97|387.91|385.71|387.17|384.97|0
1642099520000|2022-01-13 18:45:20|387.35|385.15|387.17|384.97|387.35|385.15|387.17|384.97|0
1642099530000|2022-01-13 18:45:30|386.8|384.6|386.8|384.6|387.17|384.97|386.8|384.6|0
1642099540000|2022-01-13 18:45:40|386.06|383.86|385.13|382.93|386.06|383.86|385.13|382.93|0
1642099550000|2022-01-13 18:45:50|384.95|382.75|385.32|383.12|385.32|383.12|384.95|382.75|0
1642099560000|2022-01-13 18:46:00|385.13|382.93|385.5|383.3|385.5|383.3|385.13|382.93|0
1642099570000|2022-01-13 18:46:10|386.24|384.04|385.87|383.67|386.43|384.23|385.87|383.67|0
1642099580000|2022-01-13 18:46:20|385.69|383.49|385.87|383.67|385.87|383.67|385.69|383.49|0
1642099590000|2022-01-13 18:46:30|386.06|383.86|385.87|383.67|386.06|383.86|385.87|383.67|0
1642099600000|2022-01-13 18:46:40|385.69|383.49|386.06|383.86|386.06|383.86|385.69|383.49|0
1642099610000|2022-01-13 18:46:50|385.87|383.67|386.24|384.04|386.24|384.04|385.69|383.49|0
1642099620000|2022-01-13 18:47:00|386.98|384.78|386.98|384.78|387.17|384.97|386.8|384.6|0
1642099630000|2022-01-13 18:47:10|387.17|384.97|386.98|384.78|387.17|384.97|386.98|384.78|0
1642099640000|2022-01-13 18:47:20|387.17|384.97|387.35|385.15|387.54|385.34|387.17|384.97|0
1642099650000|2022-01-13 18:47:30|387.54|385.34|387.35|385.15|387.54|385.34|387.35|385.15|0
1642099660000|2022-01-13 18:47:40|387.17|384.97|387.54|385.34|387.54|385.34|387.17|384.97|0
1642099670000|2022-01-13 18:47:50|387.17|384.97|386.8|384.6|387.17|384.97|386.8|384.6|0
1642099680000|2022-01-13 18:48:00|386.98|384.78|386.98|384.78|386.98|384.78|386.24|384.04|0
1642099690000|2022-01-13 18:48:10|386.8|384.6|386.8|384.6|386.8|384.6|386.61|384.41|0
1642099700000|2022-01-13 18:48:20|386.43|384.23|386.98|384.78|386.98|384.78|386.43|384.23|0
1642099710000|2022-01-13 18:48:30|386.8|384.6|386.06|383.86|386.8|384.6|386.06|383.86|0
1642099720000|2022-01-13 18:48:40|386.24|384.04|386.06|383.86|386.43|384.23|386.06|383.86|0
1642099730000|2022-01-13 18:48:50|385.69|383.49|385.69|383.49|385.69|383.49|385.69|383.49|0
1642099740000|2022-01-13 18:49:00|385.5|383.3|386.24|384.04|386.24|384.04|385.5|383.3|0
1642099750000|2022-01-13 18:49:10|386.43|384.23|386.24|384.04|386.61|384.41|386.24|384.04|0
1642099760000|2022-01-13 18:49:20|386.06|383.86|385.32|383.12|386.06|383.86|385.32|383.12|0
1642099770000|2022-01-13 18:49:30|385.5|383.3|385.5|383.3|385.5|383.3|385.5|383.3|0
1642099780000|2022-01-13 18:49:40|385.32|383.12|385.5|383.3|385.5|383.3|385.32|383.12|0
1642099790000|2022-01-13 18:49:50|385.41|383.21|385.5|383.3|385.5|383.3|385.41|383.21|0
1642099800000|2022-01-13 18:50:00|385.69|383.49|385.69|383.49|386.06|383.86|385.69|383.49|0
1642099810000|2022-01-13 18:50:10|385.87|383.67|386.8|384.6|386.8|384.6|385.87|383.67|0
1642099820000|2022-01-13 18:50:20|386.61|384.41|386.43|384.23|386.61|384.41|386.43|384.23|0
1642099830000|2022-01-13 18:50:30|386.61|384.41|386.8|384.6|386.8|384.6|386.61|384.41|0
1642099840000|2022-01-13 18:50:40|386.61|384.41|386.8|384.6|386.8|384.6|386.61|384.41|0
1642099850000|2022-01-13 18:50:50|386.71|384.51|386.71|384.51|386.71|384.51|386.71|384.51|0
1642099860000|2022-01-13 18:51:00|386.61|384.41|386.24|384.04|386.61|384.41|386.24|384.04|0
1642099870000|2022-01-13 18:51:10|386.43|384.23|386.61|384.41|386.61|384.41|386.43|384.23|0
1642099880000|2022-01-13 18:51:20|386.8|384.6|386.8|384.6|386.8|384.6|386.8|384.6|0
1642099890000|2022-01-13 18:51:30|386.61|384.41|386.61|384.41|386.61|384.41|386.61|384.41|0
1642099900000|2022-01-13 18:51:40|386.8|384.6|386.8|384.6|386.89|384.69|386.8|384.6|0
1642099910000|2022-01-13 18:51:50|386.98|384.78|387.17|384.97|387.17|384.97|386.98|384.78|0
1642099920000|2022-01-13 18:52:00|386.98|384.78|386.43|384.23|386.98|384.78|386.43|384.23|0
1642099930000|2022-01-13 18:52:10|386.8|384.6|386.89|384.69|386.89|384.69|386.8|384.6|0
1642099940000|2022-01-13 18:52:20|387.17|384.97|386.98|384.78|387.17|384.97|386.98|384.78|0
1642099950000|2022-01-13 18:52:30|386.43|384.23|386.61|384.41|386.61|384.41|386.43|384.23|0
1642099960000|2022-01-13 18:52:40|386.43|384.23|386.52|384.32|386.61|384.41|386.43|384.23|0
1642099970000|2022-01-13 18:52:50|386.61|384.41|386.8|384.6|386.8|384.6|386.61|384.41|0
1642099980000|2022-01-13 18:53:00|386.24|384.04|385.87|383.67|386.24|384.04|385.87|383.67|0
1642099990000|2022-01-13 18:53:10|386.06|383.86|385.5|383.3|386.24|384.04|385.5|383.3|0
1642100000000|2022-01-13 18:53:20|385.69|383.49|385.87|383.67|385.87|383.67|385.69|383.49|0
1642100010000|2022-01-13 18:53:30|386.24|384.04|386.61|384.41|386.61|384.41|386.24|384.04|0
1642100020000|2022-01-13 18:53:40|386.24|384.04|386.06|383.86|386.43|384.23|386.06|383.86|0
1642100030000|2022-01-13 18:53:50|385.87|383.67|386.24|384.04|386.24|384.04|385.87|383.67|0
1642100040000|2022-01-13 18:54:00|386.43|384.23|386.43|384.23|386.43|384.23|386.24|384.04|0
1642100050000|2022-01-13 18:54:10|386.24|384.04|386.06|383.86|386.24|384.04|386.06|383.86|0
1642100060000|2022-01-13 18:54:20|386.24|384.04|385.87|383.67|386.24|384.04|385.87|383.67|0
1642100070000|2022-01-13 18:54:30|385.5|383.3|384.95|382.75|385.5|383.3|384.95|382.75|0
1642100080000|2022-01-13 18:54:40|385.32|383.12|385.32|383.12|385.5|383.3|385.32|383.12|0
1642100090000|2022-01-13 18:54:50|385.13|382.93|385.32|383.12|385.32|383.12|385.13|382.93|0
1642100100000|2022-01-13 18:55:00|385.13|382.93|384.58|382.38|385.13|382.93|384.58|382.38|0
1642100110000|2022-01-13 18:55:10|384.76|382.56|385.04|382.84|385.32|383.12|384.76|382.56|0
1642100120000|2022-01-13 18:55:20|385.13|382.93|385.5|383.3|385.5|383.3|385.13|382.93|0
1642100130000|2022-01-13 18:55:30|385.32|383.12|384.76|382.56|385.32|383.12|384.58|382.38|0
1642100140000|2022-01-13 18:55:40|384.95|382.75|384.76|382.56|384.95|382.75|384.76|382.56|0
1642100150000|2022-01-13 18:55:50|384.95|382.75|384.76|382.56|384.95|382.75|384.76|382.56|0
1642100160000|2022-01-13 18:56:00|384.95|382.75|385.5|383.3|385.5|383.3|384.95|382.75|0
1642100170000|2022-01-13 18:56:10|385.32|383.12|385.32|383.12|385.32|383.12|385.13|382.93|0
1642100180000|2022-01-13 18:56:20|384.95|382.75|384.95|382.75|385.13|382.93|384.95|382.75|0
1642100190000|2022-01-13 18:56:30|385.13|382.93|384.95|382.75|385.13|382.93|384.95|382.75|0
1642100200000|2022-01-13 18:56:40|384.58|382.38|384.58|382.38|384.58|382.38|384.58|382.38|0
1642100210000|2022-01-13 18:56:50|384.02|381.82|384.21|382.01|384.21|382.01|384.02|381.82|0
1642100220000|2022-01-13 18:57:00|384.39|382.19|384.67|382.47|384.67|382.47|384.39|382.19|0
1642100230000|2022-01-13 18:57:10|384.39|382.19|385.32|383.12|385.32|383.12|384.39|382.19|0
1642100240000|2022-01-13 18:57:20|385.5|383.3|385.5|383.3|385.68|383.48|385.5|383.3|0
1642100250000|2022-01-13 18:57:30|385.32|383.12|385.32|383.12|385.5|383.3|385.32|383.12|0
1642100260000|2022-01-13 18:57:40|385.13|382.93|385.5|383.3|385.5|383.3|385.13|382.93|0
1642100270000|2022-01-13 18:57:50|385.32|383.12|385.32|383.12|385.5|383.3|385.13|382.93|0
1642100280000|2022-01-13 18:58:00|384.95|382.75|384.21|382.01|384.95|382.75|384.21|382.01|0
1642100290000|2022-01-13 18:58:10|384.58|382.38|384.21|382.01|384.58|382.38|384.21|382.01|0
1642100300000|2022-01-13 18:58:20|384.02|381.82|383.84|381.64|384.02|381.82|383.84|381.64|0
1642100310000|2022-01-13 18:58:30|384.21|382.01|384.21|382.01|384.39|382.19|384.21|382.01|0
1642100320000|2022-01-13 18:58:40|384.02|381.82|383.65|381.45|384.02|381.82|383.65|381.45|0
1642100330000|2022-01-13 18:58:50|383.84|381.64|382.73|380.53|383.84|381.64|382.73|380.53|0
1642100340000|2022-01-13 18:59:00|382.55|380.35|382.55|380.35|382.55|380.35|382.36|380.16|0
1642100350000|2022-01-13 18:59:10|382.73|380.53|383.28|381.08|383.28|381.08|382.73|380.53|0
1642100360000|2022-01-13 18:59:20|383.1|380.9|382.92|380.72|383.1|380.9|382.92|380.72|0
1642100370000|2022-01-13 18:59:30|383.1|380.9|382.73|380.53|383.1|380.9|382.73|380.53|0
1642100380000|2022-01-13 18:59:40|382.55|380.35|382.73|380.53|382.83|380.63|382.55|380.35|0
1642100390000|2022-01-13 18:59:50|382.36|380.16|382.55|380.35|382.55|380.35|382.36|380.16|0
1642100400000|2022-01-13 19:00:00|382.73|380.53|383.28|381.08|383.28|381.08|382.55|380.35|0
1642100410000|2022-01-13 19:00:10|383.47|381.27|383.65|381.45|383.84|381.64|383.47|381.27|0
1642100420000|2022-01-13 19:00:20|383.28|381.08|382.18|379.98|383.28|381.08|382.18|379.98|0
1642100430000|2022-01-13 19:00:30|382.36|380.16|382.18|379.98|382.55|380.35|382.18|379.98|0
1642100440000|2022-01-13 19:00:40|382|379.8|382.73|380.53|382.73|380.53|382|379.8|0
1642100450000|2022-01-13 19:00:50|382.55|380.35|382.36|380.16|382.73|380.53|382.36|380.16|0
1642100460000|2022-01-13 19:01:00|382.18|379.98|382.36|380.16|382.55|380.35|382.18|379.98|0
1642100470000|2022-01-13 19:01:10|382|379.8|381.63|379.43|382|379.8|381.63|379.43|0
1642100480000|2022-01-13 19:01:20|381.26|379.06|380.53|378.33|381.26|379.06|380.34|378.14|0
1642100490000|2022-01-13 19:01:30|380.34|378.14|380.52|378.32|380.52|378.32|379.97|377.77|0
1642100500000|2022-01-13 19:01:40|380.16|377.96|380.34|378.14|380.34|378.14|380.16|377.96|0
1642100510000|2022-01-13 19:01:50|380.16|377.96|380.25|378.05|380.25|378.05|380.16|377.96|0
1642100520000|2022-01-13 19:02:00|380.34|378.14|379.97|377.77|380.34|378.14|379.97|377.77|0
1642100530000|2022-01-13 19:02:10|379.61|377.41|379.7|377.5|379.97|377.77|379.61|377.41|0
1642100540000|2022-01-13 19:02:20|379.79|377.59|379.61|377.41|379.79|377.59|379.24|377.04|0
1642100550000|2022-01-13 19:02:30|379.24|377.04|379.79|377.59|379.79|377.59|379.24|377.04|0
1642100560000|2022-01-13 19:02:40|379.61|377.41|379.42|377.22|379.79|377.59|379.42|377.22|0
1642100570000|2022-01-13 19:02:50|379.24|377.04|379.24|377.04|379.24|377.04|378.69|376.49|0
1642100580000|2022-01-13 19:03:00|379.61|377.41|379.79|377.59|379.79|377.59|379.61|377.41|0
1642100590000|2022-01-13 19:03:10|379.61|377.41|379.42|377.22|379.79|377.59|379.42|377.22|0
1642100600000|2022-01-13 19:03:20|379.61|377.41|379.61|377.41|379.79|377.59|379.61|377.41|0
1642100610000|2022-01-13 19:03:30|379.79|377.59|379.79|377.59|379.97|377.77|379.79|377.59|0
1642100620000|2022-01-13 19:03:40|379.97|377.77|379.97|377.77|379.97|377.77|379.79|377.59|0
1642100630000|2022-01-13 19:03:50|379.79|377.59|379.79|377.59|379.79|377.59|379.79|377.59|0
1642100640000|2022-01-13 19:04:00|379.97|377.77|380.34|378.14|380.34|378.14|379.97|377.77|0
1642100650000|2022-01-13 19:04:10|380.52|378.32|380.71|378.51|380.71|378.51|380.52|378.32|0
1642100660000|2022-01-13 19:04:20|380.89|378.69|380.71|378.51|380.89|378.69|380.71|378.51|0
1642100670000|2022-01-13 19:04:30|380.89|378.69|380.89|378.69|380.89|378.69|380.71|378.51|0
1642100680000|2022-01-13 19:04:40|381.07|378.87|380.89|378.69|381.07|378.87|380.89|378.69|0
1642100690000|2022-01-13 19:04:50|380.52|378.32|380.34|378.14|380.71|378.51|380.34|378.14|0
1642100700000|2022-01-13 19:05:00|380.16|377.96|380.16|377.96|380.16|377.96|379.97|377.77|0
1642100720000|2022-01-13 19:05:20|380.52|378.32|380.71|378.51|380.71|378.51|380.34|378.14|0
1642100730000|2022-01-13 19:05:30|380.89|378.69|380.71|378.51|380.89|378.69|380.52|378.32|0
1642100740000|2022-01-13 19:05:40|380.52|378.32|380.71|378.51|380.71|378.51|380.52|378.32|0
1642100750000|2022-01-13 19:05:50|380.89|378.69|379.71|377.51|380.89|378.69|379.52|377.32|0
1642100760000|2022-01-13 19:06:00|379.89|377.69|380.44|378.24|380.44|378.24|379.89|377.69|0
1642100770000|2022-01-13 19:06:10|380.26|378.06|380.44|378.24|380.44|378.24|380.26|378.06|0
1642100780000|2022-01-13 19:06:20|380.63|378.43|378.15|375.95|381.32|379.12|378.15|375.95|0
1642100790000|2022-01-13 19:06:30|377.97|375.77|378.41|376.21|378.78|376.58|377.78|375.58|0
1642100800000|2022-01-13 19:06:40|378.59|376.39|378.41|376.21|378.59|376.39|378.41|376.21|0
1642100810000|2022-01-13 19:06:50|378.59|376.39|378.78|376.58|378.78|376.58|378.59|376.39|0
1642100820000|2022-01-13 19:07:00|379.15|376.95|379.51|377.31|379.51|377.31|379.15|376.95|0
1642100830000|2022-01-13 19:07:10|379.7|377.5|379.51|377.31|379.7|377.5|379.51|377.31|0
1642100840000|2022-01-13 19:07:20|379.7|377.5|379.7|377.5|379.7|377.5|379.7|377.5|0
1642100850000|2022-01-13 19:07:30|379.88|377.68|380.25|378.05|380.25|378.05|379.88|377.68|0
1642100860000|2022-01-13 19:07:40|380.44|378.24|380.44|378.24|380.44|378.24|380.25|378.05|0
1642100870000|2022-01-13 19:07:50|380.62|378.42|380.25|378.05|380.62|378.42|380.25|378.05|0
1642100880000|2022-01-13 19:08:00|380.44|378.24|380.62|378.42|380.62|378.42|380.25|378.05|0
1642100890000|2022-01-13 19:08:10|380.54|378.34|380.25|378.05|380.62|378.42|380.25|378.05|0
1642100900000|2022-01-13 19:08:20|380.44|378.24|380.25|378.05|380.44|378.24|380.07|377.87|0
1642100910000|2022-01-13 19:08:30|380.07|377.87|379.88|377.68|380.07|377.87|379.88|377.68|0
1642100920000|2022-01-13 19:08:40|379.7|377.5|380.07|377.87|380.07|377.87|379.7|377.5|0
1642100930000|2022-01-13 19:08:50|379.88|377.68|379.7|377.5|380.07|377.87|379.7|377.5|0
1642100940000|2022-01-13 19:09:00|379.88|377.68|379.33|377.13|380.07|377.87|379.33|377.13|0
1642100960000|2022-01-13 19:09:20|379.51|377.31|379.7|377.5|379.7|377.5|379.51|377.31|0
1642100970000|2022-01-13 19:09:30|379.51|377.31|379.14|376.94|379.51|377.31|379.14|376.94|0
1642100980000|2022-01-13 19:09:40|378.96|376.76|379.33|377.13|379.33|377.13|378.96|376.76|0
1642100990000|2022-01-13 19:09:50|379.14|376.94|379.14|376.94|379.33|377.13|379.14|376.94|0
1642101000000|2022-01-13 19:10:00|379.33|377.13|379.51|377.31|379.51|377.31|379.33|377.13|0
1642101010000|2022-01-13 19:10:10|379.43|377.23|379.7|377.5|379.7|377.5|379.43|377.23|0
1642101020000|2022-01-13 19:10:20|380.07|377.87|380.25|378.05|380.25|378.05|380.07|377.87|0
1642101030000|2022-01-13 19:10:30|380.44|378.24|380.25|378.05|380.44|378.24|380.25|378.05|0
1642101040000|2022-01-13 19:10:40|380.07|377.87|380.25|378.05|380.25|378.05|380.07|377.87|0
1642101050000|2022-01-13 19:10:50|380.44|378.24|380.44|378.24|380.62|378.42|380.44|378.24|0
1642101070000|2022-01-13 19:11:10|380.25|378.05|380.62|378.42|380.62|378.42|380.25|378.05|0
1642101080000|2022-01-13 19:11:20|380.44|378.24|380.62|378.42|380.62|378.42|380.25|378.05|0
1642101090000|2022-01-13 19:11:30|380.81|378.61|381.18|378.98|381.18|378.98|380.81|378.61|0
1642101100000|2022-01-13 19:11:40|380.99|378.79|380.62|378.42|380.99|378.79|380.62|378.42|0
1642101110000|2022-01-13 19:11:50|380.44|378.24|380.62|378.42|380.62|378.42|380.44|378.24|0
1642101120000|2022-01-13 19:12:00|380.44|378.24|380.62|378.42|380.62|378.42|380.35|378.15|0
1642101130000|2022-01-13 19:12:10|380.81|378.61|380.44|378.24|380.81|378.61|380.44|378.24|0
1642101140000|2022-01-13 19:12:20|380.62|378.42|380.62|378.42|380.62|378.42|380.62|378.42|0
1642101150000|2022-01-13 19:12:30|380.44|378.24|380.44|378.24|380.44|378.24|380.44|378.24|0
1642101160000|2022-01-13 19:12:40|380.62|378.42|380.62|378.42|380.81|378.61|380.62|378.42|0
1642101170000|2022-01-13 19:12:50|380.81|378.61|380.99|378.79|381.18|378.98|380.81|378.61|0
1642101180000|2022-01-13 19:13:00|381.36|379.16|381.55|379.35|381.55|379.35|381.36|379.16|0
1642101190000|2022-01-13 19:13:10|381.73|379.53|381.73|379.53|381.73|379.53|381.73|379.53|0
1642101200000|2022-01-13 19:13:20|381.55|379.35|381.18|378.98|381.55|379.35|381.18|378.98|0
1642101210000|2022-01-13 19:13:30|381.36|379.16|381.55|379.35|381.92|379.72|381.36|379.16|0
1642101220000|2022-01-13 19:13:40|381.73|379.53|381.92|379.72|381.92|379.72|381.73|379.53|0
1642101230000|2022-01-13 19:13:50|381.73|379.53|381.92|379.72|381.92|379.72|381.73|379.53|0
1642101240000|2022-01-13 19:14:00|381.83|379.63|381.92|379.72|381.92|379.72|381.83|379.63|0
1642101250000|2022-01-13 19:14:10|382.1|379.9|382.1|379.9|382.29|380.09|382.1|379.9|0
1642101260000|2022-01-13 19:14:20|382.29|380.09|382.29|380.09|382.29|380.09|382.29|380.09|0
1642101270000|2022-01-13 19:14:30|382.47|380.27|382.47|380.27|382.47|380.27|382.29|380.09|0
1642101280000|2022-01-13 19:14:40|382.66|380.46|382.57|380.37|382.66|380.46|382.57|380.37|0
1642101290000|2022-01-13 19:14:50|382.66|380.46|382.47|380.27|382.66|380.46|382.47|380.27|0
1642101300000|2022-01-13 19:15:00|382.1|379.9|381.92|379.72|382.1|379.9|381.92|379.72|0
1642101310000|2022-01-13 19:15:10|381.55|379.35|381.92|379.72|381.92|379.72|381.55|379.35|0
1642101320000|2022-01-13 19:15:20|382.1|379.9|382.47|380.27|382.47|380.27|382.1|379.9|0
1642101330000|2022-01-13 19:15:30|382.66|380.46|382.47|380.27|382.66|380.46|382.47|380.27|0
1642101340000|2022-01-13 19:15:40|382.84|380.64|382.84|380.64|383.03|380.83|382.84|380.64|0
1642101350000|2022-01-13 19:15:50|383.77|381.57|384.7|382.5|384.7|382.5|383.77|381.57|0
1642101360000|2022-01-13 19:16:00|384.14|381.94|384.33|382.13|384.52|382.32|384.14|381.94|0
1642101370000|2022-01-13 19:16:10|384.7|382.5|384.89|382.69|384.89|382.69|384.33|382.13|0
1642101380000|2022-01-13 19:16:20|385.07|382.87|385.82|383.62|385.82|383.62|385.07|382.87|0
1642101390000|2022-01-13 19:16:30|386.01|383.81|386.38|384.18|386.38|384.18|386.01|383.81|0
1642101400000|2022-01-13 19:16:40|386.01|383.81|386.75|384.55|386.75|384.55|386.01|383.81|0
1642101410000|2022-01-13 19:16:50|386.57|384.37|387.68|385.48|387.68|385.48|386.57|384.37|0
1642101420000|2022-01-13 19:17:00|387.5|385.3|387.31|385.11|387.5|385.3|386.94|384.74|0
1642101430000|2022-01-13 19:17:10|387.12|384.92|386.19|383.99|387.12|384.92|386.19|383.99|0
1642101440000|2022-01-13 19:17:20|386.01|383.81|386.56|384.36|386.56|384.36|386.01|383.81|0
1642101450000|2022-01-13 19:17:30|386.75|384.55|388.62|386.42|388.62|386.42|386.75|384.55|0
1642101460000|2022-01-13 19:17:40|388.25|386.05|387.87|385.67|388.25|386.05|387.68|385.48|0
1642101470000|2022-01-13 19:17:50|387.68|385.48|388.34|386.14|388.34|386.14|387.68|385.48|0
1642101480000|2022-01-13 19:18:00|388.62|386.42|388.81|386.61|388.81|386.61|388.62|386.42|0
1642101490000|2022-01-13 19:18:10|388.43|386.23|388.06|385.86|388.43|386.23|387.87|385.67|0
1642101500000|2022-01-13 19:18:20|388.43|386.23|388.62|386.42|388.81|386.61|388.43|386.23|0
1642101510000|2022-01-13 19:18:30|388.24|386.04|388.06|385.86|388.24|386.04|388.06|385.86|0
1642101520000|2022-01-13 19:18:40|387.87|385.67|387.87|385.67|387.87|385.67|387.68|385.48|0
1642101530000|2022-01-13 19:18:50|388.06|385.86|387.68|385.48|388.06|385.86|387.68|385.48|0
1642101540000|2022-01-13 19:19:00|387.12|384.92|387.5|385.3|387.5|385.3|387.12|384.92|0
1642101550000|2022-01-13 19:19:10|387.31|385.11|387.5|385.3|387.5|385.3|387.31|385.11|0
1642101560000|2022-01-13 19:19:20|387.31|385.11|387.31|385.11|387.31|385.11|387.31|385.11|0
1642101570000|2022-01-13 19:19:30|387.41|385.21|387.31|385.11|387.5|385.3|387.31|385.11|0
1642101580000|2022-01-13 19:19:40|387.5|385.3|387.12|384.92|387.5|385.3|387.12|384.92|0
1642101590000|2022-01-13 19:19:50|386.94|384.74|386.94|384.74|386.94|384.74|386.94|384.74|0
1642101600000|2022-01-13 19:20:00|386.75|384.55|386.94|384.74|387.12|384.92|386.75|384.55|0
1642101610000|2022-01-13 19:20:10|387.12|384.92|387.68|385.48|387.68|385.48|387.12|384.92|0
1642101620000|2022-01-13 19:20:20|387.5|385.3|387.5|385.3|387.59|385.39|387.5|385.3|0
1642101630000|2022-01-13 19:20:30|387.68|385.48|388.24|386.04|388.24|386.04|387.68|385.48|0
1642101640000|2022-01-13 19:20:40|388.06|385.86|387.87|385.67|388.06|385.86|387.87|385.67|0
1642101650000|2022-01-13 19:20:50|387.68|385.48|387.5|385.3|387.68|385.48|387.5|385.3|0
1642101660000|2022-01-13 19:21:00|387.87|385.67|387.68|385.48|387.87|385.67|387.68|385.48|0
1642101670000|2022-01-13 19:21:10|388.06|385.86|388.24|386.04|388.24|386.04|387.87|385.67|0
1642101680000|2022-01-13 19:21:20|388.43|386.23|388.43|386.23|388.62|386.42|388.43|386.23|0
1642101690000|2022-01-13 19:21:30|388.06|385.86|387.87|385.67|388.24|386.04|387.87|385.67|0
1642101700000|2022-01-13 19:21:40|388.06|385.86|387.31|385.11|388.06|385.86|387.31|385.11|0
1642101710000|2022-01-13 19:21:50|387.12|384.92|387.12|384.92|387.12|384.92|387.12|384.92|0
1642101720000|2022-01-13 19:22:00|387.31|385.11|387.12|384.92|387.5|385.3|387.12|384.92|0
1642101730000|2022-01-13 19:22:10|387.31|385.11|387.68|385.48|387.68|385.48|387.31|385.11|0
1642101740000|2022-01-13 19:22:20|387.5|385.3|387.68|385.48|387.68|385.48|387.5|385.3|0
1642101750000|2022-01-13 19:22:30|387.5|385.3|387.31|385.11|387.68|385.48|387.31|385.11|0
1642101760000|2022-01-13 19:22:40|387.12|384.92|387.31|385.11|387.31|385.11|387.12|384.92|0
1642101770000|2022-01-13 19:22:50|387.5|385.3|387.87|385.67|387.87|385.67|387.5|385.3|0
1642101780000|2022-01-13 19:23:00|387.68|385.48|387.68|385.48|387.87|385.67|387.68|385.48|0
1642101790000|2022-01-13 19:23:10|387.31|385.11|386.38|384.18|387.31|385.11|386.38|384.18|0
1642101800000|2022-01-13 19:23:20|386.75|384.55|387.12|384.92|387.12|384.92|386.75|384.55|0
1642101810000|2022-01-13 19:23:30|386.94|384.74|386.56|384.36|386.94|384.74|386.56|384.36|0
1642101820000|2022-01-13 19:23:40|386.75|384.55|386.75|384.55|386.75|384.55|386.75|384.55|0
1642101830000|2022-01-13 19:23:50|386.94|384.74|386.38|384.18|386.94|384.74|386.38|384.18|0
1642101840000|2022-01-13 19:24:00|385.82|383.62|386.38|384.18|386.38|384.18|385.82|383.62|0
1642101850000|2022-01-13 19:24:10|386.56|384.36|386.75|384.55|387.12|384.92|386.56|384.36|0
1642101860000|2022-01-13 19:24:20|386.56|384.36|386.38|384.18|386.56|384.36|386.38|384.18|0
1642101870000|2022-01-13 19:24:30|386|383.8|386.56|384.36|386.56|384.36|386|383.8|0
1642101880000|2022-01-13 19:24:40|386.94|384.74|386.75|384.55|386.94|384.74|386.75|384.55|0
1642101890000|2022-01-13 19:24:50|386.94|384.74|386.75|384.55|386.94|384.74|386.75|384.55|0
1642101900000|2022-01-13 19:25:00|387.03|384.83|387.12|384.92|387.31|385.11|386.94|384.74|0
1642101910000|2022-01-13 19:25:10|386.94|384.74|386.94|384.74|387.12|384.92|386.94|384.74|0
1642101920000|2022-01-13 19:25:20|386.56|384.36|386.94|384.74|386.94|384.74|386.56|384.36|0
1642101930000|2022-01-13 19:25:30|387.12|384.92|387.31|385.11|387.5|385.3|387.12|384.92|0
1642101940000|2022-01-13 19:25:40|387.5|385.3|388.06|385.86|388.06|385.86|387.5|385.3|0
1642101950000|2022-01-13 19:25:50|388.24|386.04|388.06|385.86|388.24|386.04|388.06|385.86|0
1642101960000|2022-01-13 19:26:00|387.68|385.48|388.06|385.86|388.06|385.86|387.5|385.3|0
1642101970000|2022-01-13 19:26:10|387.87|385.67|387.87|385.67|388.06|385.86|387.87|385.67|0
1642101980000|2022-01-13 19:26:20|387.31|385.11|387.12|384.92|387.31|385.11|387.12|384.92|0
1642101990000|2022-01-13 19:26:30|387.31|385.11|387.31|385.11|387.5|385.3|387.31|385.11|0
1642102000000|2022-01-13 19:26:40|387.87|385.67|387.68|385.48|387.87|385.67|387.68|385.48|0
1642102010000|2022-01-13 19:26:50|387.87|385.67|387.68|385.48|387.87|385.67|387.49|385.29|0
1642102020000|2022-01-13 19:27:00|387.87|385.67|387.68|385.48|387.87|385.67|387.49|385.29|0
1642102030000|2022-01-13 19:27:10|387.87|385.67|388.06|385.86|388.06|385.86|387.87|385.67|0
1642102040000|2022-01-13 19:27:20|388.24|386.04|388.43|386.23|388.62|386.42|388.24|386.04|0
1642102050000|2022-01-13 19:27:30|388.24|386.04|388.15|385.95|388.24|386.04|388.06|385.86|0
1642102060000|2022-01-13 19:27:40|388.24|386.04|388.43|386.23|388.43|386.23|388.06|385.86|0
1642102070000|2022-01-13 19:27:50|388.06|385.86|388.24|386.04|388.24|386.04|387.87|385.67|0
1642102080000|2022-01-13 19:28:00|388.43|386.23|388.24|386.04|388.43|386.23|388.24|386.04|0
1642102090000|2022-01-13 19:28:10|388.43|386.23|388.24|386.04|388.62|386.42|388.24|386.04|0
1642102100000|2022-01-13 19:28:20|388.43|386.23|388.24|386.04|388.43|386.23|388.24|386.04|0
1642102110000|2022-01-13 19:28:30|388.05|385.85|388.05|385.85|388.05|385.85|387.87|385.67|0
1642102120000|2022-01-13 19:28:40|387.87|385.67|387.87|385.67|387.87|385.67|387.68|385.48|0
1642102130000|2022-01-13 19:28:50|388.05|385.85|388.05|385.85|388.24|386.04|387.87|385.67|0
1642102140000|2022-01-13 19:29:00|388.24|386.04|387.68|385.48|388.24|386.04|387.68|385.48|0
1642102150000|2022-01-13 19:29:10|388.05|385.85|388.24|386.04|388.24|386.04|388.05|385.85|0
1642102160000|2022-01-13 19:29:20|388.05|385.85|388.24|386.04|388.24|386.04|387.87|385.67|0
1642102170000|2022-01-13 19:29:30|388.34|386.14|390.83|388.63|390.83|388.63|387.76|385.56|0
1642102180000|2022-01-13 19:29:40|390.64|388.44|390.64|388.44|391.01|388.81|390.64|388.44|0
1642102190000|2022-01-13 19:29:50|390.45|388.25|390.64|388.44|390.64|388.44|390.45|388.25|0
1642102210000|2022-01-13 19:30:10|390.83|388.63|391.95|389.75|392.13|389.93|390.83|388.63|0
1642102220000|2022-01-13 19:30:20|391.76|389.56|391.76|389.56|391.76|389.56|391.57|389.37|0
1642102230000|2022-01-13 19:30:30|392.32|390.12|392.13|389.93|392.32|390.12|392.13|389.93|0
1642102240000|2022-01-13 19:30:40|391.95|389.75|391.95|389.75|391.95|389.75|391.95|389.75|0
1642102250000|2022-01-13 19:30:50|391.57|389.37|390.45|388.25|391.57|389.37|390.45|388.25|0
1642102260000|2022-01-13 19:31:00|390.08|387.88|390.83|388.63|390.83|388.63|390.08|387.88|0
1642102270000|2022-01-13 19:31:10|391.2|389|390.82|388.62|391.2|389|390.64|388.44|0
1642102280000|2022-01-13 19:31:20|390.64|388.44|390.64|388.44|390.82|388.62|390.45|388.25|0
1642102290000|2022-01-13 19:31:30|390.82|388.62|391.01|388.81|391.01|388.81|390.82|388.62|0
1642102300000|2022-01-13 19:31:40|391.57|389.37|391.76|389.56|392.13|389.93|391.57|389.37|0
1642102310000|2022-01-13 19:31:50|391.57|389.37|391.39|389.19|391.57|389.37|391.2|389|0
1642102320000|2022-01-13 19:32:00|391.76|389.56|392.69|390.49|392.69|390.49|391.76|389.56|0
1642102330000|2022-01-13 19:32:10|392.88|390.68|393.26|391.06|393.26|391.06|392.88|390.68|0
1642102340000|2022-01-13 19:32:20|393.44|391.24|393.26|391.06|393.82|391.62|393.26|391.06|0
1642102350000|2022-01-13 19:32:30|393.07|390.87|393.63|391.43|393.82|391.62|393.07|390.87|0
1642102360000|2022-01-13 19:32:40|394.01|391.81|394.01|391.81|394.19|391.99|393.82|391.62|0
1642102370000|2022-01-13 19:32:50|394.19|391.99|394.19|391.99|394.38|392.18|394.19|391.99|0
1642102380000|2022-01-13 19:33:00|394.38|392.18|394.01|391.81|394.38|392.18|394.01|391.81|0
1642102390000|2022-01-13 19:33:10|393.82|391.62|393.82|391.62|394.19|391.99|393.82|391.62|0
1642102400000|2022-01-13 19:33:20|394.01|391.81|393.82|391.62|394.01|391.81|393.82|391.62|0
1642102410000|2022-01-13 19:33:30|393.44|391.24|392.88|390.68|393.44|391.24|392.88|390.68|0
1642102420000|2022-01-13 19:33:40|393.07|390.87|391.95|389.75|393.07|390.87|391.95|389.75|0
1642102430000|2022-01-13 19:33:50|391.76|389.56|391.57|389.37|391.76|389.56|391.38|389.18|0
1642102440000|2022-01-13 19:34:00|391.38|389.18|391.38|389.18|391.38|389.18|391.01|388.81|0
1642102450000|2022-01-13 19:34:10|391.76|389.56|391.01|388.81|391.95|389.75|391.01|388.81|0
1642102460000|2022-01-13 19:34:20|391.2|389|390.64|388.44|391.2|389|390.45|388.25|0
1642102470000|2022-01-13 19:34:30|390.08|387.88|390.45|388.25|390.64|388.44|390.08|387.88|0
1642102480000|2022-01-13 19:34:40|390.64|388.44|390.82|388.62|390.82|388.62|390.64|388.44|0
1642102490000|2022-01-13 19:34:50|390.64|388.44|390.45|388.25|390.64|388.44|390.45|388.25|0
1642102500000|2022-01-13 19:35:00|390.26|388.06|390.64|388.44|390.82|388.62|390.26|388.06|0
1642102510000|2022-01-13 19:35:10|390.26|388.06|390.08|387.88|390.26|388.06|390.08|387.88|0
1642102520000|2022-01-13 19:35:20|389.89|387.69|390.08|387.88|390.08|387.88|389.89|387.69|0
1642102530000|2022-01-13 19:35:30|390.64|388.44|391.76|389.56|391.76|389.56|390.64|388.44|0
1642102540000|2022-01-13 19:35:40|392.13|389.93|391.95|389.75|392.13|389.93|391.76|389.56|0
1642102550000|2022-01-13 19:35:50|391.76|389.56|391.01|388.81|391.76|389.56|391.01|388.81|0
1642102560000|2022-01-13 19:36:00|391.2|389|391.57|389.37|391.57|389.37|391.2|389|0
1642102570000|2022-01-13 19:36:10|391.38|389.18|391.94|389.74|391.94|389.74|391.38|389.18|0
1642102580000|2022-01-13 19:36:20|392.13|389.93|392.51|390.31|392.51|390.31|392.13|389.93|0
1642102590000|2022-01-13 19:36:30|392.32|390.12|392.32|390.12|392.51|390.31|392.32|390.12|0
1642102600000|2022-01-13 19:36:40|392.13|389.93|392.13|389.93|392.42|390.22|392.13|389.93|0
1642102610000|2022-01-13 19:36:50|391.76|389.56|391.94|389.74|391.94|389.74|391.76|389.56|0
1642102620000|2022-01-13 19:37:00|392.32|390.12|392.88|390.68|392.88|390.68|392.32|390.12|0
1642102630000|2022-01-13 19:37:10|392.51|390.31|392.69|390.49|392.88|390.68|392.51|390.31|0
1642102640000|2022-01-13 19:37:20|392.88|390.68|392.69|390.49|392.88|390.68|392.69|390.49|0
1642102650000|2022-01-13 19:37:30|392.51|390.31|392.69|390.49|392.69|390.49|392.51|390.31|0
1642102660000|2022-01-13 19:37:40|392.88|390.68|392.88|390.68|393.07|390.87|392.88|390.68|0
1642102670000|2022-01-13 19:37:50|392.51|390.31|392.32|390.12|392.51|390.31|392.32|390.12|0
1642102680000|2022-01-13 19:38:00|392.13|389.93|391.94|389.74|392.32|390.12|391.94|389.74|0
1642102690000|2022-01-13 19:38:10|392.13|389.93|392.51|390.31|392.51|390.31|392.13|389.93|0
1642102700000|2022-01-13 19:38:20|392.32|390.12|392.69|390.49|392.69|390.49|392.13|389.93|0
1642102710000|2022-01-13 19:38:30|392.88|390.68|393.25|391.05|393.44|391.24|392.88|390.68|0
1642102720000|2022-01-13 19:38:40|393.44|391.24|393.07|390.87|393.44|391.24|393.07|390.87|0
1642102730000|2022-01-13 19:38:50|392.88|390.68|393.25|391.05|393.25|391.05|392.88|390.68|0
1642102740000|2022-01-13 19:39:00|393.07|390.87|393.25|391.05|393.25|391.05|393.07|390.87|0
1642102750000|2022-01-13 19:39:10|393.07|390.87|392.88|390.68|393.07|390.87|392.69|390.49|0
1642102760000|2022-01-13 19:39:20|393.07|390.87|392.88|390.68|393.07|390.87|392.88|390.68|0
1642102770000|2022-01-13 19:39:30|393.07|390.87|393.25|391.05|393.25|391.05|393.07|390.87|0
1642102780000|2022-01-13 19:39:40|393.44|391.24|394.38|392.18|394.38|392.18|393.44|391.24|0
1642102790000|2022-01-13 19:39:50|395.13|392.93|395.32|393.12|395.32|393.12|395.13|392.93|0
1642102800000|2022-01-13 19:40:00|395.13|392.93|394|391.8|395.13|392.93|394|391.8|0
1642102810000|2022-01-13 19:40:10|393.82|391.62|393.07|390.87|393.82|391.62|393.07|390.87|0
1642102820000|2022-01-13 19:40:20|393.63|391.43|394.19|391.99|394.38|392.18|393.63|391.43|0
1642102830000|2022-01-13 19:40:30|394.38|392.18|393.63|391.43|394.38|392.18|393.63|391.43|0
1642102840000|2022-01-13 19:40:40|393.44|391.24|393.44|391.24|393.63|391.43|393.25|391.05|0
1642102850000|2022-01-13 19:40:50|393.25|391.05|393.25|391.05|393.25|391.05|392.69|390.49|0
1642102860000|2022-01-13 19:41:00|393.44|391.24|393.63|391.43|393.63|391.43|393.44|391.24|0
1642102870000|2022-01-13 19:41:10|393.82|391.62|393.82|391.62|394.19|391.99|393.82|391.62|0
1642102880000|2022-01-13 19:41:20|394|391.8|394|391.8|394.38|392.18|394|391.8|0
1642102890000|2022-01-13 19:41:30|394.19|391.99|395.32|393.12|395.32|393.12|394.19|391.99|0
1642102900000|2022-01-13 19:41:40|395.51|393.31|394.94|392.74|395.51|393.31|394.94|392.74|0
1642102910000|2022-01-13 19:41:50|395.13|392.93|395.13|392.93|395.13|392.93|394.94|392.74|0
1642102920000|2022-01-13 19:42:00|394.75|392.55|394.19|391.99|394.75|392.55|394|391.8|0
1642102930000|2022-01-13 19:42:10|394.38|392.18|394.38|392.18|394.57|392.37|394.38|392.18|0
1642102940000|2022-01-13 19:42:20|394.57|392.37|394.38|392.18|394.57|392.37|394.38|392.18|0
1642102950000|2022-01-13 19:42:30|394.57|392.37|394.38|392.18|394.75|392.55|394.38|392.18|0
1642102960000|2022-01-13 19:42:40|394|391.8|394.38|392.18|394.38|392.18|393.82|391.62|0
1642102970000|2022-01-13 19:42:50|394.19|391.99|394|391.8|394.19|391.99|394|391.8|0
1642102980000|2022-01-13 19:43:00|394.38|392.18|394.38|392.18|394.75|392.55|394.38|392.18|0
1642102990000|2022-01-13 19:43:10|394.57|392.37|394.38|392.18|394.75|392.55|394.38|392.18|0
1642103000000|2022-01-13 19:43:20|394.75|392.55|394.57|392.37|394.75|392.55|394.57|392.37|0
1642103010000|2022-01-13 19:43:30|394.75|392.55|393.63|391.43|394.75|392.55|393.63|391.43|0
1642103020000|2022-01-13 19:43:40|393.82|391.62|392.88|390.68|393.82|391.62|392.88|390.68|0
1642103030000|2022-01-13 19:43:50|392.69|390.49|392.13|389.93|392.69|390.49|392.13|389.93|0
1642103040000|2022-01-13 19:44:00|392.32|390.12|392.41|390.21|392.69|390.49|392.32|390.12|0
1642103050000|2022-01-13 19:44:10|392.69|390.49|392.69|390.49|392.88|390.68|392.5|390.3|0
1642103060000|2022-01-13 19:44:20|392.88|390.68|391.94|389.74|392.88|390.68|391.76|389.56|0
1642103070000|2022-01-13 19:44:30|391.85|389.65|391.76|389.56|391.85|389.65|391.57|389.37|0
1642103080000|2022-01-13 19:44:40|391.94|389.74|392.13|389.93|392.13|389.93|391.76|389.56|0
1642103090000|2022-01-13 19:44:50|392.32|390.12|392.5|390.3|392.5|390.3|392.13|389.93|0
1642103100000|2022-01-13 19:45:00|392.69|390.49|392.69|390.49|392.69|390.49|392.69|390.49|0
1642103110000|2022-01-13 19:45:10|392.5|390.3|392.5|390.3|392.69|390.49|392.5|390.3|0
1642103120000|2022-01-13 19:45:20|392.13|389.93|392.5|390.3|392.69|390.49|392.13|389.93|0
1642103130000|2022-01-13 19:45:30|392.32|390.12|391.94|389.74|392.32|390.12|391.94|389.74|0
1642103140000|2022-01-13 19:45:40|392.13|389.93|391.75|389.55|392.13|389.93|391.57|389.37|0
1642103150000|2022-01-13 19:45:50|391.57|389.37|391.19|388.99|391.57|389.37|391.19|388.99|0
1642103160000|2022-01-13 19:46:00|391.57|389.37|392.32|390.12|392.32|390.12|391.57|389.37|0
1642103170000|2022-01-13 19:46:10|392.5|390.3|393.25|391.05|393.25|391.05|392.32|390.12|0
1642103180000|2022-01-13 19:46:20|393.81|391.61|393.25|391.05|393.81|391.61|393.25|391.05|0
1642103190000|2022-01-13 19:46:30|393.44|391.24|394|391.8|394|391.8|393.44|391.24|0
1642103200000|2022-01-13 19:46:40|393.81|391.61|393.63|391.43|393.81|391.61|393.44|391.24|0
1642103210000|2022-01-13 19:46:50|393.44|391.24|393.44|391.24|393.44|391.24|393.44|391.24|0
1642103220000|2022-01-13 19:47:00|393.25|391.05|393.81|391.61|393.81|391.61|393.06|390.86|0
1642103230000|2022-01-13 19:47:10|394|391.8|394.19|391.99|394.19|391.99|394|391.8|0
1642103240000|2022-01-13 19:47:20|394.38|392.18|394.38|392.18|394.56|392.36|394.38|392.18|0
1642103250000|2022-01-13 19:47:30|394.19|391.99|394.38|392.18|394.38|392.18|394.19|391.99|0
1642103260000|2022-01-13 19:47:40|394.1|391.9|394.19|391.99|394.19|391.99|394.1|391.9|0
1642103270000|2022-01-13 19:47:50|394.1|391.9|394.19|391.99|394.19|391.99|394.1|391.9|0
1642103280000|2022-01-13 19:48:00|394|391.8|394.38|392.18|394.75|392.55|394|391.8|0
1642103290000|2022-01-13 19:48:10|394.19|391.99|393.63|391.43|394.19|391.99|393.63|391.43|0
1642103300000|2022-01-13 19:48:20|393.44|391.24|392.88|390.68|393.44|391.24|392.88|390.68|0
1642103310000|2022-01-13 19:48:30|393.06|390.86|393.25|391.05|393.25|391.05|393.06|390.86|0
1642103320000|2022-01-13 19:48:40|393.06|390.86|394.19|391.99|394.19|391.99|393.06|390.86|0
1642103330000|2022-01-13 19:48:50|394|391.8|394.19|391.99|394.19|391.99|394|391.8|0
1642103340000|2022-01-13 19:49:00|394|391.8|393.63|391.43|394.19|391.99|393.44|391.24|0
1642103350000|2022-01-13 19:49:10|393.81|391.61|393.81|391.61|394|391.8|393.81|391.61|0
1642103360000|2022-01-13 19:49:20|393.63|391.43|393.63|391.43|393.63|391.43|393.44|391.24|0
1642103370000|2022-01-13 19:49:30|393.44|391.24|393.44|391.24|393.44|391.24|393.06|390.86|0
1642103380000|2022-01-13 19:49:40|393.81|391.61|394.75|392.55|394.75|392.55|393.81|391.61|0
1642103390000|2022-01-13 19:49:50|394.94|392.74|394.75|392.55|394.94|392.74|394.75|392.55|0
1642103400000|2022-01-13 19:50:00|394.56|392.36|395.32|393.12|395.32|393.12|394.56|392.36|0
1642103410000|2022-01-13 19:50:10|395.5|393.3|395.5|393.3|395.5|393.3|395.31|393.11|0
1642103420000|2022-01-13 19:50:20|395.31|393.11|395.13|392.93|395.5|393.3|395.13|392.93|0
1642103430000|2022-01-13 19:50:30|394.75|392.55|394.94|392.74|394.94|392.74|394.56|392.36|0
1642103440000|2022-01-13 19:50:40|394.56|392.36|394.19|391.99|394.56|392.36|393.81|391.61|0
1642103450000|2022-01-13 19:50:50|394.38|392.18|394.19|391.99|394.38|392.18|394|391.8|0
1642103460000|2022-01-13 19:51:00|394|391.8|393.44|391.24|394|391.8|393.44|391.24|0
1642103470000|2022-01-13 19:51:10|393.63|391.43|392.5|390.3|393.63|391.43|392.5|390.3|0
1642103480000|2022-01-13 19:51:20|392.69|390.49|393.25|391.05|393.44|391.24|392.69|390.49|0
1642103490000|2022-01-13 19:51:30|392.88|390.68|393.06|390.86|393.06|390.86|392.88|390.68|0
1642103500000|2022-01-13 19:51:40|392.97|390.77|393.06|390.86|393.25|391.05|392.97|390.77|0
1642103510000|2022-01-13 19:51:50|392.88|390.68|392.5|390.3|392.88|390.68|392.5|390.3|0
1642103520000|2022-01-13 19:52:00|392.69|390.49|392.88|390.68|392.88|390.68|392.69|390.49|0
1642103530000|2022-01-13 19:52:10|391.94|389.74|392.5|390.3|392.5|390.3|391.94|389.74|0
1642103540000|2022-01-13 19:52:20|392.69|390.49|392.13|389.93|392.69|390.49|392.13|389.93|0
1642103550000|2022-01-13 19:52:30|392.04|389.84|392.13|389.93|392.13|389.93|392.04|389.84|0
1642103560000|2022-01-13 19:52:40|391.94|389.74|391.94|389.74|391.94|389.74|391.75|389.55|0
1642103570000|2022-01-13 19:52:50|392.13|389.93|391.57|389.37|392.31|390.11|391.57|389.37|0
1642103580000|2022-01-13 19:53:00|391.94|389.74|391.94|389.74|392.13|389.93|391.94|389.74|0
1642103590000|2022-01-13 19:53:10|392.31|390.11|392.69|390.49|392.69|390.49|392.31|390.11|0
1642103600000|2022-01-13 19:53:20|392.13|389.93|392.5|390.3|392.5|390.3|392.13|389.93|0
1642103610000|2022-01-13 19:53:30|392.31|390.11|391.94|389.74|392.5|390.3|391.94|389.74|0
1642103620000|2022-01-13 19:53:40|391.75|389.55|392.13|389.93|392.13|389.93|391.75|389.55|0
1642103630000|2022-01-13 19:53:50|391.75|389.55|391.94|389.74|391.94|389.74|391.75|389.55|0
1642103640000|2022-01-13 19:54:00|392.5|390.3|392.69|390.49|392.79|390.59|392.5|390.3|0
1642103650000|2022-01-13 19:54:10|392.88|390.68|392.88|390.68|393.06|390.86|392.88|390.68|0
1642103660000|2022-01-13 19:54:20|392.69|390.49|392.5|390.3|393.06|390.86|392.5|390.3|0
1642103670000|2022-01-13 19:54:30|392.69|390.49|392.69|390.49|392.69|390.49|392.5|390.3|0
1642103680000|2022-01-13 19:54:40|392.5|390.3|392.5|390.3|392.5|390.3|392.31|390.11|0
1642103690000|2022-01-13 19:54:50|392.31|390.11|392.31|390.11|392.5|390.3|392.31|390.11|0
1642103700000|2022-01-13 19:55:00|392.5|390.3|391.75|389.55|392.5|390.3|391.75|389.55|0
1642103710000|2022-01-13 19:55:10|391.56|389.36|390.54|388.34|391.56|389.36|390.54|388.34|0
1642103720000|2022-01-13 19:55:20|390.63|388.43|391|388.8|391|388.8|390.63|388.43|0
1642103730000|2022-01-13 19:55:30|391.19|388.99|390.07|387.87|391.19|388.99|390.07|387.87|0
1642103740000|2022-01-13 19:55:40|390.44|388.24|390.26|388.06|390.44|388.24|390.26|388.06|0
1642103750000|2022-01-13 19:55:50|390.07|387.87|389.88|387.68|390.07|387.87|389.88|387.68|0
1642103760000|2022-01-13 19:56:00|390.07|387.87|390.26|388.06|390.44|388.24|390.07|387.87|0
1642103770000|2022-01-13 19:56:10|390.07|387.87|390.07|387.87|390.07|387.87|389.88|387.68|0
1642103780000|2022-01-13 19:56:20|390.17|387.97|390.63|388.43|390.63|388.43|390.17|387.97|0
1642103790000|2022-01-13 19:56:30|391|388.8|391|388.8|391|388.8|391|388.8|0
1642103800000|2022-01-13 19:56:40|391.19|388.99|390.63|388.43|391.19|388.99|390.63|388.43|0
1642103810000|2022-01-13 19:56:50|390.44|388.24|390.07|387.87|390.44|388.24|390.07|387.87|0
1642103820000|2022-01-13 19:57:00|390.44|388.24|390.44|388.24|390.44|388.24|390.44|388.24|0
1642103830000|2022-01-13 19:57:10|390.63|388.43|390.44|388.24|390.63|388.43|390.44|388.24|0
1642103840000|2022-01-13 19:57:20|390.63|388.43|390.26|388.06|390.63|388.43|390.26|388.06|0
1642103850000|2022-01-13 19:57:30|390.07|387.87|390.07|387.87|390.07|387.87|390.07|387.87|0
1642103860000|2022-01-13 19:57:40|390.26|388.06|390.07|387.87|390.26|388.06|389.7|387.5|0
1642103870000|2022-01-13 19:57:50|390.26|388.06|390.63|388.43|390.63|388.43|390.26|388.06|0
1642103880000|2022-01-13 19:58:00|390.82|388.62|392.13|389.93|392.13|389.93|390.82|388.62|0
1642103890000|2022-01-13 19:58:10|392.31|390.11|391.56|389.36|392.31|390.11|391.56|389.36|0
1642103900000|2022-01-13 19:58:20|391.75|389.55|391.38|389.18|391.75|389.55|391.38|389.18|0
1642103910000|2022-01-13 19:58:30|391.75|389.55|391.1|388.9|391.75|389.55|390.82|388.62|0
1642103920000|2022-01-13 19:58:40|391.56|389.36|391.75|389.55|391.94|389.74|391.56|389.36|0
1642103930000|2022-01-13 19:58:50|391.94|389.74|391.94|389.74|391.94|389.74|391.75|389.55|0
1642103940000|2022-01-13 19:59:00|391.75|389.55|391.56|389.36|391.75|389.55|391.56|389.36|0
1642103950000|2022-01-13 19:59:10|391.38|389.18|391.56|389.36|391.56|389.36|391.38|389.18|0
1642103960000|2022-01-13 19:59:20|391.19|388.99|391.38|389.18|391.56|389.36|391.19|388.99|0
1642103970000|2022-01-13 19:59:30|391.19|388.99|391.19|388.99|391.19|388.99|391|388.8|0
1642103980000|2022-01-13 19:59:40|391.38|389.18|391.19|388.99|391.38|389.18|391.19|388.99|0
1642103990000|2022-01-13 19:59:50|391.38|389.18|391.38|389.18|391.38|389.18|391.38|389.18|0
1642104000000|2022-01-13 20:00:00|392.31|390.11|393.44|391.24|393.44|391.24|392.31|390.11|0
1642104010000|2022-01-13 20:00:10|393.81|391.61|392.87|390.67|393.81|391.61|392.87|390.67|0
1642104020000|2022-01-13 20:00:20|392.69|390.49|393.44|391.24|393.44|391.24|392.69|390.49|0
1642104030000|2022-01-13 20:00:30|393.25|391.05|393.62|391.42|394|391.8|393.25|391.05|0
1642104040000|2022-01-13 20:00:40|393.25|391.05|394.19|391.99|394.19|391.99|393.25|391.05|0
1642104050000|2022-01-13 20:00:50|394|391.8|394|391.8|394|391.8|394|391.8|0
1642104060000|2022-01-13 20:01:00|394.19|391.99|393.81|391.61|394.19|391.99|393.62|391.42|0
1642104070000|2022-01-13 20:01:10|393.62|391.42|393.44|391.24|393.62|391.42|393.16|390.96|0
1642104080000|2022-01-13 20:01:20|393.25|391.05|393.81|391.61|393.81|391.61|393.25|391.05|0
1642104090000|2022-01-13 20:01:30|394|391.8|394.37|392.17|394.37|392.17|393.81|391.61|0
1642104100000|2022-01-13 20:01:40|394|391.8|394.56|392.36|394.56|392.36|394|391.8|0
1642104110000|2022-01-13 20:01:50|394.94|392.74|395.12|392.92|395.12|392.92|394.75|392.55|0
1642104120000|2022-01-13 20:02:00|395.31|393.11|395.31|393.11|395.31|393.11|395.31|393.11|0
1642104130000|2022-01-13 20:02:10|395.12|392.92|395.31|393.11|395.31|393.11|394.94|392.74|0
1642104140000|2022-01-13 20:02:20|394.94|392.74|395.5|393.3|395.5|393.3|394.94|392.74|0
1642104150000|2022-01-13 20:02:30|397.19|394.99|398.51|396.31|398.51|396.31|397.19|394.99|0
1642104160000|2022-01-13 20:02:40|398.89|396.69|399.08|396.88|399.08|396.88|398.89|396.69|0
1642104170000|2022-01-13 20:02:50|399.18|396.98|398.89|396.69|399.18|396.98|398.89|396.69|0
1642104180000|2022-01-13 20:03:00|398.7|396.5|398.7|396.5|398.89|396.69|398.7|396.5|0
1642104190000|2022-01-13 20:03:10|399.08|396.88|399.45|397.25|399.45|397.25|399.08|396.88|0
1642104200000|2022-01-13 20:03:20|399.27|397.07|400.59|398.39|400.59|398.39|399.27|397.07|0
1642104210000|2022-01-13 20:03:30|400.78|398.58|400.59|398.39|400.78|398.58|400.4|398.2|0
1642104220000|2022-01-13 20:03:40|400.78|398.58|400.4|398.2|400.78|398.58|400.4|398.2|0
1642104230000|2022-01-13 20:03:50|400.59|398.39|400.59|398.39|400.59|398.39|400.4|398.2|0
1642104250000|2022-01-13 20:04:10|400.4|398.2|399.83|397.63|400.4|398.2|399.64|397.44|0
1642104260000|2022-01-13 20:04:20|399.64|397.44|399.27|397.07|399.83|397.63|399.27|397.07|0
1642104270000|2022-01-13 20:04:30|398.89|396.69|400.02|397.82|400.02|397.82|398.89|396.69|0
1642104280000|2022-01-13 20:04:40|399.83|397.63|399.83|397.63|400.02|397.82|399.83|397.63|0
1642104290000|2022-01-13 20:04:50|399.64|397.44|399.45|397.25|399.83|397.63|399.45|397.25|0
1642104300000|2022-01-13 20:05:00|398.7|396.5|398.7|396.5|398.7|396.5|397.94|395.74|0
1642104310000|2022-01-13 20:05:10|398.89|396.69|398.89|396.69|398.89|396.69|398.7|396.5|0
1642104320000|2022-01-13 20:05:20|398.51|396.31|398.32|396.12|398.51|396.31|398.32|396.12|0
1642104330000|2022-01-13 20:05:30|397.19|394.99|397.19|394.99|397.19|394.99|396.81|394.61|0
1642104340000|2022-01-13 20:05:40|397|394.8|396.81|394.61|397|394.8|396.81|394.61|0
1642104350000|2022-01-13 20:05:50|397|394.8|397.57|395.37|397.76|395.56|397|394.8|0
1642104360000|2022-01-13 20:06:00|397.76|395.56|397.94|395.74|398.13|395.93|397.76|395.56|0
1642104370000|2022-01-13 20:06:10|398.13|395.93|398.51|396.31|398.89|396.69|398.13|395.93|0
1642104380000|2022-01-13 20:06:20|398.89|396.69|398.32|396.12|398.89|396.69|398.13|395.93|0
1642104390000|2022-01-13 20:06:30|398.7|396.5|398.7|396.5|398.89|396.69|398.7|396.5|0
1642104400000|2022-01-13 20:06:40|399.08|396.88|399.45|397.25|399.45|397.25|399.08|396.88|0
1642104410000|2022-01-13 20:06:50|399.27|397.07|398.89|396.69|399.27|397.07|398.89|396.69|0
1642104420000|2022-01-13 20:07:00|399.08|396.88|398.89|396.69|399.08|396.88|398.89|396.69|0
1642104430000|2022-01-13 20:07:10|398.7|396.5|398.7|396.5|398.89|396.69|398.7|396.5|0
1642104440000|2022-01-13 20:07:20|398.89|396.69|399.08|396.88|399.08|396.88|398.89|396.69|0
1642104450000|2022-01-13 20:07:30|399.26|397.06|398.89|396.69|399.26|397.06|398.7|396.5|0
1642104460000|2022-01-13 20:07:40|398.32|396.12|398.7|396.5|398.7|396.5|398.32|396.12|0
1642104470000|2022-01-13 20:07:50|399.26|397.06|399.45|397.25|399.45|397.25|399.08|396.88|0
1642104480000|2022-01-13 20:08:00|399.26|397.06|399.45|397.25|399.45|397.25|399.26|397.06|0
1642104490000|2022-01-13 20:08:10|399.64|397.44|399.83|397.63|399.83|397.63|399.64|397.44|0
1642104500000|2022-01-13 20:08:20|400.02|397.82|400.21|398.01|400.4|398.2|400.02|397.82|0
1642104510000|2022-01-13 20:08:30|400.4|398.2|399.83|397.63|400.4|398.2|399.83|397.63|0
1642104520000|2022-01-13 20:08:40|400.21|398.01|399.83|397.63|400.21|398.01|399.83|397.63|0
1642104530000|2022-01-13 20:08:50|399.64|397.44|398.58|396.38|400.02|397.82|398.58|396.38|0
1642104540000|2022-01-13 20:09:00|400.67|398.47|400.48|398.28|400.86|398.66|400.48|398.28|0
1642104550000|2022-01-13 20:09:10|400.86|398.66|400.67|398.47|400.86|398.66|400.67|398.47|0
1642104560000|2022-01-13 20:09:20|400.86|398.66|400.86|398.66|400.86|398.66|400.86|398.66|0
1642104570000|2022-01-13 20:09:30|400.67|398.47|401.23|399.03|401.23|399.03|400.67|398.47|0
1642104580000|2022-01-13 20:09:40|401.42|399.22|401.05|398.85|401.42|399.22|401.05|398.85|0
1642104590000|2022-01-13 20:09:50|400.86|398.66|401.23|399.03|401.23|399.03|400.86|398.66|0
1642104600000|2022-01-13 20:10:00|401.42|399.22|401.42|399.22|401.42|399.22|401.23|399.03|0
1642104610000|2022-01-13 20:10:10|401.61|399.41|401.99|399.79|401.99|399.79|401.61|399.41|0
1642104620000|2022-01-13 20:10:20|401.61|399.41|401.23|399.03|401.61|399.41|401.23|399.03|0
1642104630000|2022-01-13 20:10:30|401.42|399.22|400.67|398.47|401.42|399.22|400.67|398.47|0
1642104640000|2022-01-13 20:10:40|400.86|398.66|401.05|398.85|401.05|398.85|400.67|398.47|0
1642104650000|2022-01-13 20:10:50|401.61|399.41|402.37|400.17|402.37|400.17|401.61|399.41|0
1642104660000|2022-01-13 20:11:00|402.75|400.55|402.18|399.98|402.75|400.55|402.18|399.98|0
1642104670000|2022-01-13 20:11:10|402.37|400.17|402.37|400.17|402.56|400.36|402.37|400.17|0
1642104680000|2022-01-13 20:11:20|402.56|400.36|402.56|400.36|402.75|400.55|402.56|400.36|0
1642104690000|2022-01-13 20:11:30|402.37|400.17|402.56|400.36|402.56|400.36|402.37|400.17|0
1642104700000|2022-01-13 20:11:40|402.75|400.55|402.75|400.55|402.75|400.55|402.56|400.36|0
1642104710000|2022-01-13 20:11:50|402.56|400.36|402.75|400.55|402.75|400.55|402.47|400.27|0
1642104720000|2022-01-13 20:12:00|402.93|400.73|402.75|400.55|403.12|400.92|402.75|400.55|0
1642104730000|2022-01-13 20:12:10|402.93|400.73|402.56|400.36|403.12|400.92|402.56|400.36|0
1642104740000|2022-01-13 20:12:20|402.18|399.98|402.37|400.17|402.37|400.17|401.99|399.79|0
1642104750000|2022-01-13 20:12:30|402.56|400.36|402.37|400.17|402.56|400.36|402.37|400.17|0
1642104760000|2022-01-13 20:12:40|401.99|399.79|402.18|399.98|402.18|399.98|401.8|399.6|0
1642104770000|2022-01-13 20:12:50|402.37|400.17|402.56|400.36|402.75|400.55|402.37|400.17|0
1642104780000|2022-01-13 20:13:00|402.75|400.55|402.75|400.55|402.75|400.55|402.56|400.36|0
1642104790000|2022-01-13 20:13:10|402.93|400.73|403.31|401.11|403.31|401.11|402.93|400.73|0
1642104800000|2022-01-13 20:13:20|403.5|401.3|404.64|402.44|404.83|402.63|403.5|401.3|0
1642104810000|2022-01-13 20:13:30|404.45|402.25|404.45|402.25|404.45|402.25|403.69|401.49|0
1642104820000|2022-01-13 20:13:40|403.88|401.68|404.26|402.06|404.26|402.06|403.88|401.68|0
1642104830000|2022-01-13 20:13:50|404.45|402.25|404.26|402.06|404.45|402.25|404.07|401.87|0
1642104840000|2022-01-13 20:14:00|404.45|402.25|404.45|402.25|404.83|402.63|404.07|401.87|0
1642104850000|2022-01-13 20:14:10|404.83|402.63|404.83|402.63|405.02|402.82|404.83|402.63|0
1642104860000|2022-01-13 20:14:20|405.02|402.82|405.02|402.82|405.02|402.82|404.83|402.63|0
1642104870000|2022-01-13 20:14:30|405.21|403.01|404.07|401.87|405.21|403.01|404.07|401.87|0
1642104880000|2022-01-13 20:14:40|403.88|401.68|403.31|401.11|403.88|401.68|402.93|400.73|0
1642104890000|2022-01-13 20:14:50|403.12|400.92|402.74|400.54|403.12|400.92|402.56|400.36|0
1642104900000|2022-01-13 20:15:00|402.93|400.73|404.07|401.87|404.07|401.87|402.93|400.73|0
1642104910000|2022-01-13 20:15:10|403.88|401.68|404.26|402.06|404.26|402.06|403.88|401.68|0
1642104920000|2022-01-13 20:15:20|404.45|402.25|404.45|402.25|404.83|402.63|404.26|402.06|0
1642104930000|2022-01-13 20:15:30|404.26|402.06|403.31|401.11|404.26|402.06|403.31|401.11|0
1642104940000|2022-01-13 20:15:40|403.5|401.3|402.37|400.17|403.5|401.3|402.37|400.17|0
1642104950000|2022-01-13 20:15:50|401.42|399.22|401.23|399.03|401.61|399.41|401.23|399.03|0
1642104960000|2022-01-13 20:16:00|401.04|398.84|401.23|399.03|401.8|399.6|401.04|398.84|0
1642104970000|2022-01-13 20:16:10|401.42|399.22|401.42|399.22|401.61|399.41|401.42|399.22|0
1642104980000|2022-01-13 20:16:20|401.61|399.41|401.8|399.6|401.8|399.6|401.42|399.22|0
1642104990000|2022-01-13 20:16:30|401.9|399.7|401.99|399.79|402.37|400.17|401.9|399.7|0
1642105000000|2022-01-13 20:16:40|402.37|400.17|403.5|401.3|403.5|401.3|402.37|400.17|0
1642105010000|2022-01-13 20:16:50|403.31|401.11|403.5|401.3|403.5|401.3|403.12|400.92|0
1642105020000|2022-01-13 20:17:00|403.31|401.11|403.5|401.3|403.69|401.49|403.31|401.11|0
1642105030000|2022-01-13 20:17:10|403.31|401.11|403.69|401.49|403.88|401.68|403.31|401.11|0
1642105040000|2022-01-13 20:17:20|403.12|400.92|402.93|400.73|403.31|401.11|402.93|400.73|0
1642105050000|2022-01-13 20:17:30|402.74|400.54|402.74|400.54|402.74|400.54|402.37|400.17|0
1642105060000|2022-01-13 20:17:40|402.37|400.17|401.99|399.79|402.37|400.17|401.61|399.41|0
1642105070000|2022-01-13 20:17:50|402.37|400.17|401.99|399.79|402.37|400.17|401.99|399.79|0
1642105080000|2022-01-13 20:18:00|400.85|398.65|401.99|399.79|402.18|399.98|400.85|398.65|0
1642105090000|2022-01-13 20:18:10|401.42|399.22|401.61|399.41|401.8|399.6|401.42|399.22|0
1642105100000|2022-01-13 20:18:20|401.42|399.22|401.52|399.32|401.61|399.41|401.42|399.22|0
1642105110000|2022-01-13 20:18:30|401.8|399.6|401.61|399.41|401.8|399.6|401.42|399.22|0
1642105120000|2022-01-13 20:18:40|401.42|399.22|400.67|398.47|401.42|399.22|400.67|398.47|0
1642105130000|2022-01-13 20:18:50|400.48|398.28|400.48|398.28|400.85|398.65|400.48|398.28|0
1642105140000|2022-01-13 20:19:00|400.1|397.9|400.48|398.28|400.67|398.47|400.1|397.9|0
1642105150000|2022-01-13 20:19:10|400.29|398.09|399.91|397.71|400.29|398.09|399.91|397.71|0
1642105160000|2022-01-13 20:19:20|399.53|397.33|399.72|397.52|399.72|397.52|399.53|397.33|0
1642105170000|2022-01-13 20:19:30|399.91|397.71|399.16|396.96|399.91|397.71|399.16|396.96|0
1642105180000|2022-01-13 20:19:40|399.35|397.15|399.91|397.71|399.91|397.71|399.25|397.05|0
1642105190000|2022-01-13 20:19:50|400.1|397.9|400.85|398.65|400.85|398.65|400.1|397.9|0
1642105200000|2022-01-13 20:20:00|401.04|398.84|400.85|398.65|401.04|398.84|400.85|398.65|0
1642105210000|2022-01-13 20:20:10|400.48|398.28|400.1|397.9|400.48|398.28|399.91|397.71|0
1642105220000|2022-01-13 20:20:20|399.91|397.71|400.48|398.28|400.48|398.28|399.91|397.71|0
1642105230000|2022-01-13 20:20:30|400.1|397.9|400.29|398.09|400.29|398.09|399.72|397.52|0
1642105240000|2022-01-13 20:20:40|400.85|398.65|400.85|398.65|401.23|399.03|400.85|398.65|0
1642105250000|2022-01-13 20:20:50|400.66|398.46|401.42|399.22|401.42|399.22|400.66|398.46|0
1642105260000|2022-01-13 20:21:00|401.8|399.6|401.61|399.41|402.18|399.98|401.61|399.41|0
1642105270000|2022-01-13 20:21:10|401.42|399.22|401.61|399.41|401.61|399.41|401.42|399.22|0
1642105280000|2022-01-13 20:21:20|401.42|399.22|401.61|399.41|401.61|399.41|401.42|399.22|0
1642105290000|2022-01-13 20:21:30|401.42|399.22|401.23|399.03|401.42|399.22|401.23|399.03|0
1642105300000|2022-01-13 20:21:40|400.85|398.65|400.48|398.28|401.04|398.84|400.48|398.28|0
1642105310000|2022-01-13 20:21:50|400.66|398.46|400.48|398.28|400.66|398.46|400.48|398.28|0
1642105320000|2022-01-13 20:22:00|400.85|398.65|401.23|399.03|401.42|399.22|400.85|398.65|0
1642105330000|2022-01-13 20:22:10|400.85|398.65|400.1|397.9|400.85|398.65|400.1|397.9|0
1642105340000|2022-01-13 20:22:20|400.29|398.09|400.85|398.65|400.85|398.65|400.29|398.09|0
1642105350000|2022-01-13 20:22:30|401.23|399.03|401.42|399.22|401.42|399.22|401.23|399.03|0
1642105360000|2022-01-13 20:22:40|401.61|399.41|401.8|399.6|401.99|399.79|401.61|399.41|0
1642105370000|2022-01-13 20:22:50|401.99|399.79|401.23|399.03|402.17|399.97|401.23|399.03|0
1642105380000|2022-01-13 20:23:00|401.42|399.22|401.61|399.41|401.61|399.41|401.42|399.22|0
1642105390000|2022-01-13 20:23:10|401.8|399.6|401.8|399.6|401.8|399.6|401.8|399.6|0
1642105400000|2022-01-13 20:23:20|401.99|399.79|402.36|400.16|402.55|400.35|401.99|399.79|0
1642105410000|2022-01-13 20:23:30|402.55|400.35|402.36|400.16|402.55|400.35|402.17|399.97|0
1642105420000|2022-01-13 20:23:40|402.17|399.97|402.17|399.97|402.36|400.16|402.17|399.97|0
1642105430000|2022-01-13 20:23:50|402.36|400.16|403.69|401.49|403.69|401.49|402.36|400.16|0
1642105440000|2022-01-13 20:24:00|403.5|401.3|404.07|401.87|404.26|402.06|403.31|401.11|0
1642105450000|2022-01-13 20:24:10|404.26|402.06|404.26|402.06|404.45|402.25|404.26|402.06|0
1642105460000|2022-01-13 20:24:20|404.64|402.44|405.21|403.01|405.39|403.19|404.64|402.44|0
1642105470000|2022-01-13 20:24:30|404.83|402.63|404.07|401.87|404.83|402.63|404.07|401.87|0
1642105480000|2022-01-13 20:24:40|403.88|401.68|403.69|401.49|403.88|401.68|403.69|401.49|0
1642105490000|2022-01-13 20:24:50|403.79|401.59|403.5|401.3|404.07|401.87|403.5|401.3|0
1642105500000|2022-01-13 20:25:00|403.88|401.68|404.64|402.44|404.64|402.44|403.88|401.68|0
1642105510000|2022-01-13 20:25:10|404.45|402.25|403.69|401.49|404.45|402.25|403.69|401.49|0
1642105520000|2022-01-13 20:25:20|402.36|400.16|402.55|400.35|402.55|400.35|402.17|399.97|0
1642105530000|2022-01-13 20:25:30|402.74|400.54|402.55|400.35|402.74|400.54|402.55|400.35|0
1642105540000|2022-01-13 20:25:40|402.36|400.16|402.36|400.16|402.36|400.16|402.17|399.97|0
1642105550000|2022-01-13 20:25:50|402.17|399.97|402.17|399.97|402.17|399.97|401.98|399.78|0
1642105560000|2022-01-13 20:26:00|402.74|400.54|403.31|401.11|403.31|401.11|402.55|400.35|0
1642105570000|2022-01-13 20:26:10|403.12|400.92|402.93|400.73|403.12|400.92|402.74|400.54|0
1642105580000|2022-01-13 20:26:20|403.31|401.11|403.12|400.92|403.5|401.3|403.12|400.92|0
1642105590000|2022-01-13 20:26:30|402.93|400.73|403.31|401.11|403.31|401.11|402.93|400.73|0
1642105600000|2022-01-13 20:26:40|403.12|400.92|403.12|400.92|403.31|401.11|403.12|400.92|0
1642105610000|2022-01-13 20:26:50|402.93|400.73|402.93|400.73|402.93|400.73|402.74|400.54|0
1642105620000|2022-01-13 20:27:00|402.55|400.35|403.12|400.92|403.12|400.92|402.55|400.35|0
1642105630000|2022-01-13 20:27:10|402.74|400.54|402.36|400.16|402.74|400.54|402.36|400.16|0
1642105640000|2022-01-13 20:27:20|402.17|399.97|402.17|399.97|402.36|400.16|402.17|399.97|0
1642105650000|2022-01-13 20:27:30|401.98|399.78|402.55|400.35|402.55|400.35|401.98|399.78|0
1642105660000|2022-01-13 20:27:40|402.74|400.54|402.93|400.73|402.93|400.73|402.74|400.54|0
1642105670000|2022-01-13 20:27:50|403.31|401.11|403.12|400.92|403.5|401.3|403.12|400.92|0
1642105680000|2022-01-13 20:28:00|402.93|400.73|402.36|400.16|403.12|400.92|402.36|400.16|0
1642105690000|2022-01-13 20:28:10|402.17|399.97|402.93|400.73|402.93|400.73|402.17|399.97|0
1642105700000|2022-01-13 20:28:20|403.12|400.92|402.55|400.35|403.12|400.92|402.55|400.35|0
1642105710000|2022-01-13 20:28:30|402.74|400.54|402.36|400.16|402.74|400.54|402.36|400.16|0
1642105720000|2022-01-13 20:28:40|401.8|399.6|401.61|399.41|401.98|399.78|401.61|399.41|0
1642105730000|2022-01-13 20:28:50|401.23|399.03|400.85|398.65|401.23|399.03|400.85|398.65|0
1642105740000|2022-01-13 20:29:00|401.04|398.84|401.23|399.03|401.23|399.03|401.04|398.84|0
1642105750000|2022-01-13 20:29:10|401.61|399.41|401.79|399.59|401.79|399.59|401.42|399.22|0
1642105760000|2022-01-13 20:29:20|401.98|399.78|401.61|399.41|401.98|399.78|401.61|399.41|0
1642105770000|2022-01-13 20:29:30|401.42|399.22|400.66|398.46|401.42|399.22|400.47|398.27|0
1642105780000|2022-01-13 20:29:40|400.47|398.27|401.04|398.84|401.04|398.84|400.47|398.27|0
1642105790000|2022-01-13 20:29:50|400.85|398.65|401.04|398.84|401.04|398.84|400.85|398.65|0
1642105800000|2022-01-13 20:30:00|400.1|397.9|399.91|397.71|400.47|398.27|399.91|397.71|0
1642105810000|2022-01-13 20:30:10|399.72|397.52|399.34|397.14|399.72|397.52|398.78|396.58|0
1642105820000|2022-01-13 20:30:20|398.78|396.58|398.4|396.2|398.78|396.58|398.21|396.01|0
1642105830000|2022-01-13 20:30:30|398.02|395.82|398.21|396.01|398.21|396.01|398.02|395.82|0
1642105840000|2022-01-13 20:30:40|398.4|396.2|398.21|396.01|398.4|396.2|398.21|396.01|0
1642105850000|2022-01-13 20:30:50|398.4|396.2|398.4|396.2|398.59|396.39|398.4|396.2|0
1642105860000|2022-01-13 20:31:00|398.02|395.82|398.59|396.39|398.59|396.39|398.02|395.82|0
1642105870000|2022-01-13 20:31:10|398.87|396.67|400.66|398.46|400.66|398.46|398.87|396.67|0
1642105880000|2022-01-13 20:31:20|400.1|397.9|400.1|397.9|400.28|398.08|400.1|397.9|0
1642105890000|2022-01-13 20:31:30|400.28|398.08|401.42|399.22|401.42|399.22|400.28|398.08|0
1642105900000|2022-01-13 20:31:40|401.23|399.03|400.66|398.46|401.23|399.03|400.66|398.46|0
1642105910000|2022-01-13 20:31:50|401.42|399.22|400.85|398.65|401.42|399.22|400.85|398.65|0
1642105920000|2022-01-13 20:32:00|400.47|398.27|401.23|399.03|401.42|399.22|400.47|398.27|0
1642105930000|2022-01-13 20:32:10|401.04|398.84|401.04|398.84|401.04|398.84|401.04|398.84|0
1642105940000|2022-01-13 20:32:20|401.23|399.03|402.27|400.07|402.27|400.07|401.23|399.03|0
1642105950000|2022-01-13 20:32:30|401.98|399.78|401.98|399.78|401.98|399.78|401.6|399.4|0
1642105960000|2022-01-13 20:32:40|401.6|399.4|401.42|399.22|401.98|399.78|401.42|399.22|0
1642105970000|2022-01-13 20:32:50|401.79|399.59|401.23|399.03|401.79|399.59|401.23|399.03|0
1642105980000|2022-01-13 20:33:00|401.04|398.84|400.28|398.08|401.23|399.03|400.28|398.08|0
1642105990000|2022-01-13 20:33:10|400.85|398.65|401.23|399.03|401.23|399.03|400.85|398.65|0
1642106000000|2022-01-13 20:33:20|401.04|398.84|401.79|399.59|401.79|399.59|401.04|398.84|0
1642106010000|2022-01-13 20:33:30|401.6|399.4|401.42|399.22|401.79|399.59|401.42|399.22|0
1642106020000|2022-01-13 20:33:40|401.6|399.4|401.42|399.22|401.79|399.59|401.42|399.22|0
1642106030000|2022-01-13 20:33:50|401.79|399.59|401.42|399.22|401.79|399.59|401.04|398.84|0
1642106040000|2022-01-13 20:34:00|401.23|399.03|400.85|398.65|401.23|399.03|400.28|398.08|0
1642106050000|2022-01-13 20:34:10|401.04|398.84|401.23|399.03|401.23|399.03|401.04|398.84|0
1642106060000|2022-01-13 20:34:20|400.85|398.65|400.47|398.27|400.85|398.65|400.47|398.27|0
1642106070000|2022-01-13 20:34:30|401.04|398.84|401.04|398.84|401.04|398.84|400.85|398.65|0
1642106080000|2022-01-13 20:34:40|400.85|398.65|401.23|399.03|401.23|399.03|400.85|398.65|0
1642106090000|2022-01-13 20:34:50|400.47|398.27|399.91|397.71|400.47|398.27|399.91|397.71|0
1642106100000|2022-01-13 20:35:00|400.85|398.65|401.04|398.84|401.79|399.59|400.85|398.65|0
1642106110000|2022-01-13 20:35:10|400.66|398.46|400.47|398.27|400.85|398.65|400.47|398.27|0
1642106120000|2022-01-13 20:35:20|400.66|398.46|401.04|398.84|401.04|398.84|400.66|398.46|0
1642106130000|2022-01-13 20:35:30|401.23|399.03|401.79|399.59|401.79|399.59|401.23|399.03|0
1642106140000|2022-01-13 20:35:40|401.98|399.78|402.55|400.35|402.55|400.35|401.98|399.78|0
1642106150000|2022-01-13 20:35:50|402.93|400.73|403.31|401.11|403.31|401.11|402.93|400.73|0
1642106160000|2022-01-13 20:36:00|403.87|401.67|403.68|401.48|403.87|401.67|403.68|401.48|0
1642106170000|2022-01-13 20:36:10|403.5|401.3|403.12|400.92|403.5|401.3|403.12|400.92|0
1642106180000|2022-01-13 20:36:20|403.31|401.11|403.31|401.11|403.5|401.3|403.31|401.11|0
1642106190000|2022-01-13 20:36:30|403.12|400.92|403.5|401.3|403.5|401.3|403.12|400.92|0
1642106200000|2022-01-13 20:36:40|403.68|401.48|402.74|400.54|403.68|401.48|402.74|400.54|0
1642106210000|2022-01-13 20:36:50|402.93|400.73|403.31|401.11|403.31|401.11|402.93|400.73|0
1642106220000|2022-01-13 20:37:00|403.12|400.92|404.07|401.87|404.07|401.87|403.12|400.92|0
1642106230000|2022-01-13 20:37:10|404.26|402.06|404.26|402.06|404.26|402.06|404.07|401.87|0
1642106240000|2022-01-13 20:37:20|405.01|402.81|404.82|402.62|405.2|403|404.82|402.62|0
1642106250000|2022-01-13 20:37:30|405.01|402.81|405.39|403.19|405.39|403.19|405.01|402.81|0
1642106260000|2022-01-13 20:37:40|405.77|403.57|406.72|404.52|406.72|404.52|405.77|403.57|0
1642106270000|2022-01-13 20:37:50|407.47|405.27|408.23|406.03|408.23|406.03|407.47|405.27|0
1642106280000|2022-01-13 20:38:00|407.47|405.27|407.47|405.27|407.47|405.27|407.09|404.89|0
1642106290000|2022-01-13 20:38:10|407.09|404.89|406.34|404.14|407.09|404.89|406.34|404.14|0
1642106300000|2022-01-13 20:38:20|406.53|404.33|406.9|404.7|406.9|404.7|406.53|404.33|0
1642106310000|2022-01-13 20:38:30|406.72|404.52|406.9|404.7|406.9|404.7|406.72|404.52|0
1642106320000|2022-01-13 20:38:40|407.09|404.89|407.66|405.46|407.66|405.46|407.09|404.89|0
1642106330000|2022-01-13 20:38:50|408.04|405.84|408.23|406.03|408.61|406.41|408.04|405.84|0
1642106340000|2022-01-13 20:39:00|408.42|406.22|408.8|406.6|408.8|406.6|408.42|406.22|0
1642106350000|2022-01-13 20:39:10|409.18|406.98|409.37|407.17|409.37|407.17|409.18|406.98|0
1642106360000|2022-01-13 20:39:20|409.56|407.36|409.37|407.17|409.75|407.55|409.37|407.17|0
1642106370000|2022-01-13 20:39:30|408.61|406.41|408.8|406.6|409.18|406.98|408.61|406.41|0
1642106380000|2022-01-13 20:39:40|408.99|406.79|409.18|406.98|409.37|407.17|408.99|406.79|0
1642106390000|2022-01-13 20:39:50|409.37|407.17|409.56|407.36|409.56|407.36|409.37|407.17|0
1642106400000|2022-01-13 20:40:00|408.04|405.84|408.61|406.41|408.61|406.41|407.85|405.65|0
1642106410000|2022-01-13 20:40:10|408.04|405.84|407.66|405.46|408.04|405.84|407.66|405.46|0
1642106420000|2022-01-13 20:40:20|407.85|405.65|407.85|405.65|407.85|405.65|407.66|405.46|0
1642106430000|2022-01-13 20:40:30|408.8|406.6|408.99|406.79|408.99|406.79|408.61|406.41|0
1642106440000|2022-01-13 20:40:40|408.8|406.6|408.99|406.79|408.99|406.79|408.8|406.6|0
1642106450000|2022-01-13 20:40:50|408.8|406.6|409.37|407.17|409.37|407.17|408.8|406.6|0
1642106460000|2022-01-13 20:41:00|409.56|407.36|409.37|407.17|409.56|407.36|409.37|407.17|0
1642106470000|2022-01-13 20:41:10|408.99|406.79|408.99|406.79|408.99|406.79|408.61|406.41|0
1642106480000|2022-01-13 20:41:20|409.56|407.36|408.99|406.79|409.56|407.36|408.99|406.79|0
1642106490000|2022-01-13 20:41:30|408.23|406.03|407.85|405.65|408.61|406.41|407.85|405.65|0
1642106500000|2022-01-13 20:41:40|407.47|405.27|406.9|404.7|407.47|405.27|406.9|404.7|0
1642106510000|2022-01-13 20:41:50|406.71|404.51|407.28|405.08|407.28|405.08|406.71|404.51|0
1642106520000|2022-01-13 20:42:00|407.09|404.89|406.52|404.32|407.09|404.89|406.52|404.32|0
1642106530000|2022-01-13 20:42:10|406.9|404.7|406.9|404.7|407.09|404.89|406.9|404.7|0
1642106540000|2022-01-13 20:42:20|406.71|404.51|408.04|405.84|408.04|405.84|406.71|404.51|0
1642106550000|2022-01-13 20:42:30|408.23|406.03|408.61|406.41|408.61|406.41|408.23|406.03|0
1642106560000|2022-01-13 20:42:40|408.23|406.03|408.23|406.03|408.42|406.22|408.04|405.84|0
1642106570000|2022-01-13 20:42:50|408.42|406.22|408.04|405.84|408.42|406.22|408.04|405.84|0
1642106580000|2022-01-13 20:43:00|407.28|405.08|408.04|405.84|408.04|405.84|407.28|405.08|0
1642106590000|2022-01-13 20:43:10|407.85|405.65|408.42|406.22|408.42|406.22|407.85|405.65|0
1642106600000|2022-01-13 20:43:20|408.23|406.03|408.42|406.22|408.42|406.22|407.85|405.65|0
1642106610000|2022-01-13 20:43:30|408.23|406.03|407.47|405.27|408.23|406.03|407.47|405.27|0
1642106620000|2022-01-13 20:43:40|408.23|406.03|407.85|405.65|408.23|406.03|407.85|405.65|0
1642106630000|2022-01-13 20:43:50|407.47|405.27|407.66|405.46|407.66|405.46|407.28|405.08|0
1642106640000|2022-01-13 20:44:00|408.04|405.84|408.04|405.84|408.04|405.84|407.85|405.65|0
1642106650000|2022-01-13 20:44:10|407.85|405.65|407.47|405.27|408.04|405.84|407.28|405.08|0
1642106660000|2022-01-13 20:44:20|407.66|405.46|408.8|406.6|408.8|406.6|407.66|405.46|0
1642106670000|2022-01-13 20:44:30|408.42|406.22|408.04|405.84|408.42|406.22|408.04|405.84|0
1642106680000|2022-01-13 20:44:40|408.23|406.03|408.8|406.6|408.99|406.79|408.23|406.03|0
1642106690000|2022-01-13 20:44:50|408.99|406.79|409.18|406.98|409.18|406.98|408.99|406.79|0
1642106700000|2022-01-13 20:45:00|409.94|407.74|410.32|408.12|410.32|408.12|409.75|407.55|0
1642106710000|2022-01-13 20:45:10|410.13|407.93|410.13|407.93|410.13|407.93|409.75|407.55|0
1642106720000|2022-01-13 20:45:20|409.94|407.74|409.94|407.74|409.94|407.74|409.37|407.17|0
1642106730000|2022-01-13 20:45:30|410.13|407.93|410.13|407.93|410.13|407.93|409.75|407.55|0
1642106740000|2022-01-13 20:45:40|410.32|408.12|409.94|407.74|410.32|408.12|409.94|407.74|0
1642106750000|2022-01-13 20:45:50|409.66|407.46|408.99|406.79|409.66|407.46|408.8|406.6|0
1642106760000|2022-01-13 20:46:00|409.37|407.17|408.99|406.79|409.37|407.17|408.61|406.41|0
1642106770000|2022-01-13 20:46:10|409.18|406.98|410.89|408.69|410.89|408.69|409.18|406.98|0
1642106780000|2022-01-13 20:46:20|411.08|408.88|411.27|409.07|411.27|409.07|411.08|408.88|0
1642106790000|2022-01-13 20:46:30|411.46|409.26|411.65|409.45|411.65|409.45|411.46|409.26|0
1642106800000|2022-01-13 20:46:40|411.27|409.07|411.84|409.64|411.84|409.64|411.27|409.07|0
1642106810000|2022-01-13 20:46:50|412.03|409.83|412.42|410.22|412.42|410.22|411.84|409.64|0
1642106820000|2022-01-13 20:47:00|412.61|410.41|411.84|409.64|412.61|410.41|411.65|409.45|0
1642106830000|2022-01-13 20:47:10|412.03|409.83|412.03|409.83|412.03|409.83|412.03|409.83|0
1642106840000|2022-01-13 20:47:20|411.84|409.64|411.27|409.07|411.84|409.64|411.27|409.07|0
1642106850000|2022-01-13 20:47:30|411.46|409.26|410.45|408.25|411.46|409.26|410.45|408.25|0
1642106860000|2022-01-13 20:47:40|412.89|410.69|413.27|411.07|413.27|411.07|412.32|410.12|0
1642106870000|2022-01-13 20:47:50|413.85|411.65|413.46|411.26|413.85|411.65|413.46|411.26|0
1642106880000|2022-01-13 20:48:00|413.09|410.89|413.66|411.46|413.66|411.46|413.09|410.89|0
1642106890000|2022-01-13 20:48:10|413.28|411.08|413.66|411.46|413.66|411.46|413.28|411.08|0
1642106900000|2022-01-13 20:48:20|413.85|411.65|414.04|411.84|414.04|411.84|413.66|411.46|0
1642106910000|2022-01-13 20:48:30|414.42|412.22|414.61|412.41|414.61|412.41|414.23|412.03|0
1642106920000|2022-01-13 20:48:40|414.42|412.22|414.04|411.84|414.42|412.22|414.04|411.84|0
1642106930000|2022-01-13 20:48:50|414.23|412.03|414.42|412.22|414.42|412.22|414.23|412.03|0
1642106940000|2022-01-13 20:49:00|414.61|412.41|414.61|412.41|414.61|412.41|414.42|412.22|0
1642106950000|2022-01-13 20:49:10|414.23|412.03|414.42|412.22|414.61|412.41|414.23|412.03|0
1642106960000|2022-01-13 20:49:20|414.61|412.41|415.38|413.18|415.38|413.18|414.61|412.41|0
1642106970000|2022-01-13 20:49:30|415.57|413.37|415.38|413.18|415.57|413.37|415.38|413.18|0
1642106980000|2022-01-13 20:49:40|415.57|413.37|415.76|413.56|415.76|413.56|415.38|413.18|0
1642106990000|2022-01-13 20:49:50|415.95|413.75|415.19|412.99|415.95|413.75|415.19|412.99|0
1642107000000|2022-01-13 20:50:00|415|412.8|416.91|414.71|416.91|414.71|415|412.8|0
1642107010000|2022-01-13 20:50:10|416.52|414.32|415.76|413.56|416.52|414.32|415.76|413.56|0
1642107020000|2022-01-13 20:50:20|416.33|414.13|417.86|415.66|417.86|415.66|416.33|414.13|0
1642107030000|2022-01-13 20:50:30|418.06|415.86|418.63|416.43|418.63|416.43|417.48|415.28|0
1642107040000|2022-01-13 20:50:40|419.01|416.81|419.4|417.2|419.4|417.2|419.01|416.81|0
1642107050000|2022-01-13 20:50:50|419.21|417.01|419.21|417.01|419.21|417.01|418.82|416.62|0
1642107060000|2022-01-13 20:51:00|419.4|417.2|419.4|417.2|419.4|417.2|419.4|417.2|0
1642107070000|2022-01-13 20:51:10|419.59|417.39|419.59|417.39|419.59|417.39|419.4|417.2|0
1642107080000|2022-01-13 20:51:20|419.21|417.01|419.01|416.81|419.4|417.2|419.01|416.81|0
1642107090000|2022-01-13 20:51:30|420.74|418.54|419.4|417.2|420.74|418.54|419.4|417.2|0
1642107100000|2022-01-13 20:51:40|419.59|417.39|419.78|417.58|420.55|418.35|419.59|417.39|0
1642107110000|2022-01-13 20:51:50|419.4|417.2|419.01|416.81|419.59|417.39|419.01|416.81|0
1642107120000|2022-01-13 20:52:00|417.86|415.66|417.48|415.28|418.06|415.86|417.48|415.28|0
1642107130000|2022-01-13 20:52:10|417.86|415.66|418.25|416.05|418.25|416.05|417.86|415.66|0
1642107140000|2022-01-13 20:52:20|418.82|416.62|419.01|416.81|419.01|416.81|418.82|416.62|0
1642107150000|2022-01-13 20:52:30|419.4|417.2|417.67|415.47|419.4|417.2|417.67|415.47|0
1642107160000|2022-01-13 20:52:40|417.48|415.28|417.67|415.47|417.67|415.47|417.29|415.09|0
1642107170000|2022-01-13 20:52:50|417.86|415.66|417.1|414.9|417.86|415.66|417.1|414.9|0
1642107180000|2022-01-13 20:53:00|417.29|415.09|416.71|414.51|417.48|415.28|416.71|414.51|0
1642107190000|2022-01-13 20:53:10|415.38|413.18|415.95|413.75|415.95|413.75|415.38|413.18|0
1642107200000|2022-01-13 20:53:20|415.76|413.56|416.14|413.94|416.33|414.13|415.76|413.56|0
1642107210000|2022-01-13 20:53:30|415.76|413.56|414.8|412.6|415.76|413.56|414.61|412.41|0
1642107220000|2022-01-13 20:53:40|416.14|413.94|414.8|412.6|416.14|413.94|414.8|412.6|0
1642107230000|2022-01-13 20:53:50|416.14|413.94|415.38|413.18|416.52|414.32|415.38|413.18|0
1642107240000|2022-01-13 20:54:00|416.14|413.94|416.33|414.13|416.33|414.13|415.76|413.56|0
1642107250000|2022-01-13 20:54:10|416.14|413.94|416.14|413.94|416.33|414.13|416.14|413.94|0
1642107260000|2022-01-13 20:54:20|415.76|413.56|415.95|413.75|415.95|413.75|415.19|412.99|0
1642107270000|2022-01-13 20:54:30|416.71|414.51|417.29|415.09|417.29|415.09|416.71|414.51|0
1642107280000|2022-01-13 20:54:40|417.1|414.9|419.01|416.81|419.01|416.81|417.1|414.9|0
1642107290000|2022-01-13 20:54:50|419.2|417|419.4|417.2|420.16|417.96|419.2|417|0
1642107300000|2022-01-13 20:55:00|420.16|417.96|420.16|417.96|420.36|418.16|420.16|417.96|0
1642107310000|2022-01-13 20:55:10|419.78|417.58|420.36|418.16|420.36|418.16|419.4|417.2|0
1642107320000|2022-01-13 20:55:20|420.74|418.54|421.51|419.31|421.51|419.31|420.55|418.35|0
1642107330000|2022-01-13 20:55:30|421.7|419.5|421.89|419.69|421.89|419.69|421.51|419.31|0
1642107340000|2022-01-13 20:55:40|422.47|420.27|421.7|419.5|422.66|420.46|421.7|419.5|0
1642107350000|2022-01-13 20:55:50|422.28|420.08|422.47|420.27|422.66|420.46|422.28|420.08|0
1642107360000|2022-01-13 20:56:00|422.66|420.46|420.93|418.73|422.66|420.46|420.93|418.73|0
1642107370000|2022-01-13 20:56:10|420.36|418.16|421.89|419.69|421.89|419.69|420.36|418.16|0
1642107380000|2022-01-13 20:56:20|421.51|419.31|420.93|418.73|421.51|419.31|420.93|418.73|0
1642107390000|2022-01-13 20:56:30|419.97|417.77|418.44|416.24|419.97|417.77|418.44|416.24|0
1642107400000|2022-01-13 20:56:40|418.63|416.43|417.29|415.09|418.63|416.43|417.29|415.09|0
1642107410000|2022-01-13 20:56:50|417.1|414.9|416.9|414.7|417.1|414.9|416.33|414.13|0
1642107420000|2022-01-13 20:57:00|417.48|415.28|417.1|414.9|417.48|415.28|416.9|414.7|0
1642107430000|2022-01-13 20:57:10|415.95|413.75|415.57|413.37|416.14|413.94|415.57|413.37|0
1642107440000|2022-01-13 20:57:20|414.8|412.6|413.85|411.65|414.8|412.6|413.85|411.65|0
1642107450000|2022-01-13 20:57:30|414.23|412.03|414.99|412.79|414.99|412.79|414.23|412.03|0
1642107460000|2022-01-13 20:57:40|414.61|412.41|414.61|412.41|414.99|412.79|414.42|412.22|0
1642107470000|2022-01-13 20:57:50|414.8|412.6|415.76|413.56|415.76|413.56|414.8|412.6|0
1642107480000|2022-01-13 20:58:00|416.52|414.32|415.57|413.37|416.52|414.32|415.57|413.37|0
1642107490000|2022-01-13 20:58:10|415.76|413.56|415.76|413.56|416.14|413.94|415.76|413.56|0
1642107500000|2022-01-13 20:58:20|416.52|414.32|416.52|414.32|416.52|414.32|416.52|414.32|0
1642107510000|2022-01-13 20:58:30|416.81|414.61|417.86|415.66|417.86|415.66|416.81|414.61|0
1642107520000|2022-01-13 20:58:40|418.05|415.85|418.05|415.85|418.24|416.04|418.05|415.85|0
1642107530000|2022-01-13 20:58:50|418.24|416.04|418.24|416.04|418.63|416.43|418.24|416.04|0
1642107540000|2022-01-13 20:59:00|419.4|417.2|419.4|417.2|419.59|417.39|419.4|417.2|0
1642107550000|2022-01-13 20:59:10|419.01|416.81|419.97|417.77|419.97|417.77|419.01|416.81|0
1642107560000|2022-01-13 20:59:20|419.78|417.58|419.59|417.39|419.78|417.58|419.2|417|0
1642107570000|2022-01-13 20:59:30|419.78|417.58|419.2|417|420.16|417.96|419.2|417|0
1642107580000|2022-01-13 20:59:40|418.82|416.62|419.01|416.81|419.01|416.81|418.24|416.04|0
1642107590000|2022-01-13 20:59:50|419.4|417.2|414.04|411.84|419.4|417.2|414.04|411.84|0
1642107600000|2022-01-13 21:00:00|412.9|410.7|412.9|410.7|412.9|410.7|412.9|410.7|0
1642107610000|2022-01-13 21:00:10|414.61|412.41|411.75|409.55|414.61|412.41|411.75|409.55|0
1642107620000|2022-01-13 21:00:20|411.94|409.74|412.51|410.31|412.7|410.5|411.94|409.74|0
1642107630000|2022-01-13 21:00:30|412.7|410.5|412.7|410.5|412.7|410.5|412.51|410.31|0
1642107640000|2022-01-13 21:00:40|412.32|410.12|412.7|410.5|412.7|410.5|412.32|410.12|0
1642107650000|2022-01-13 21:00:50|412.51|410.31|412.51|410.31|412.7|410.5|412.51|410.31|0
1642107670000|2022-01-13 21:01:10|412.32|410.12|412.51|410.31|412.51|410.31|412.32|410.12|0
1642107680000|2022-01-13 21:01:20|412.7|410.5|413.09|410.89|413.28|411.08|412.7|410.5|0
1642107690000|2022-01-13 21:01:30|413.47|411.27|413.47|411.27|413.66|411.46|413.47|411.27|0
1642107700000|2022-01-13 21:01:40|413.66|411.46|414.04|411.84|414.23|412.03|413.66|411.46|0
1642107710000|2022-01-13 21:01:50|414.23|412.03|414.23|412.03|414.23|412.03|414.04|411.84|0
1642107720000|2022-01-13 21:02:00|414.42|412.22|413.85|411.65|414.42|412.22|413.85|411.65|0
1642107730000|2022-01-13 21:02:10|414.23|412.03|414.04|411.84|414.23|412.03|414.04|411.84|0
1642107740000|2022-01-13 21:02:20|414.23|412.03|414.23|412.03|414.23|412.03|414.04|411.84|0
1642107750000|2022-01-13 21:02:30|414.42|412.22|414.42|412.22|414.42|412.22|414.42|412.22|0
1642107760000|2022-01-13 21:02:40|414.8|412.6|414.99|412.79|415.37|413.17|414.8|412.6|0
1642107770000|2022-01-13 21:02:50|415.18|412.98|415.18|412.98|415.18|412.98|415.18|412.98|0
1642107780000|2022-01-13 21:03:00|414.8|412.6|414.42|412.22|414.8|412.6|414.42|412.22|0
1642107790000|2022-01-13 21:03:10|414.23|412.03|413.66|411.46|414.23|412.03|413.66|411.46|0
1642107800000|2022-01-13 21:03:20|414.23|412.03|415.95|413.75|415.95|413.75|414.23|412.03|0
1642107810000|2022-01-13 21:03:30|417.29|415.09|417.09|414.89|417.48|415.28|417.09|414.89|0
1642107820000|2022-01-13 21:03:40|417.86|415.66|417.09|414.89|417.86|415.66|417.09|414.89|0
1642107830000|2022-01-13 21:03:50|416.71|414.51|417.26|415.06|417.64|415.44|416.71|414.51|0
1642107840000|2022-01-13 21:04:00|417.07|414.87|417.45|415.25|417.45|415.25|417.07|414.87|0
1642107850000|2022-01-13 21:04:10|417.07|414.87|417.64|415.44|417.64|415.44|417.07|414.87|0
1642107860000|2022-01-13 21:04:20|417.45|415.25|417.26|415.06|417.45|415.25|417.26|415.06|0
1642107870000|2022-01-13 21:04:30|417.45|415.25|418.41|416.21|418.41|416.21|417.45|415.25|0
1642107880000|2022-01-13 21:04:40|418.21|416.01|417.83|415.63|418.21|416.01|417.83|415.63|0
1642107890000|2022-01-13 21:04:50|417.64|415.44|417.45|415.25|417.64|415.44|417.45|415.25|0
1642107900000|2022-01-13 21:05:00|416.88|414.68|416.31|414.11|417.07|414.87|416.31|414.11|0
1642107910000|2022-01-13 21:05:10|416.5|414.3|416.5|414.3|416.88|414.68|416.5|414.3|0
1642107920000|2022-01-13 21:05:20|416.69|414.49|416.5|414.3|416.69|414.49|416.5|414.3|0
1642107930000|2022-01-13 21:05:30|416.69|414.49|415.92|413.72|416.69|414.49|415.92|413.72|0
1642107940000|2022-01-13 21:05:40|416.12|413.92|416.31|414.11|416.31|414.11|416.12|413.92|0
1642107950000|2022-01-13 21:05:50|416.5|414.3|416.69|414.49|416.79|414.59|416.5|414.3|0
1642107960000|2022-01-13 21:06:00|416.5|414.3|416.31|414.11|416.69|414.49|416.31|414.11|0
1642107970000|2022-01-13 21:06:10|415.92|413.72|416.31|414.11|416.31|414.11|415.92|413.72|0
1642107980000|2022-01-13 21:06:20|416.12|413.92|416.31|414.11|416.5|414.3|416.12|413.92|0
1642107990000|2022-01-13 21:06:30|416.5|414.3|416.31|414.11|416.69|414.49|416.31|414.11|0
1642108000000|2022-01-13 21:06:40|416.5|414.3|416.31|414.11|416.5|414.3|416.12|413.92|0
1642108010000|2022-01-13 21:06:50|416.12|413.92|416.31|414.11|416.31|414.11|416.12|413.92|0
1642108020000|2022-01-13 21:07:00|416.12|413.92|415.92|413.72|416.12|413.92|415.73|413.53|0
1642108030000|2022-01-13 21:07:10|416.11|413.91|416.31|414.11|416.31|414.11|416.11|413.91|0
1642108040000|2022-01-13 21:07:20|415.92|413.72|415.92|413.72|415.92|413.72|415.35|413.15|0
1642108050000|2022-01-13 21:07:30|416.11|413.91|416.69|414.49|416.69|414.49|416.11|413.91|0
1642108060000|2022-01-13 21:07:40|416.88|414.68|417.07|414.87|417.07|414.87|416.69|414.49|0
1642108070000|2022-01-13 21:07:50|417.26|415.06|417.26|415.06|417.45|415.25|417.26|415.06|0
1642108080000|2022-01-13 21:08:00|417.55|415.35|417.64|415.44|417.64|415.44|417.45|415.25|0
1642108090000|2022-01-13 21:08:10|417.83|415.63|417.26|415.06|417.83|415.63|417.07|414.87|0
1642108100000|2022-01-13 21:08:20|417.45|415.25|418.6|416.4|418.6|416.4|417.45|415.25|0
1642108110000|2022-01-13 21:08:30|418.79|416.59|418.6|416.4|418.79|416.59|418.6|416.4|0
1642108120000|2022-01-13 21:08:40|418.4|416.2|418.4|416.2|418.6|416.4|418.4|416.2|0
1642108130000|2022-01-13 21:08:50|418.6|416.4|418.31|416.11|418.6|416.4|418.31|416.11|0
1642108140000|2022-01-13 21:09:00|418.02|415.82|417.64|415.44|418.02|415.82|417.64|415.44|0
1642108150000|2022-01-13 21:09:10|417.45|415.25|417.83|415.63|417.83|415.63|417.26|415.06|0
1642108160000|2022-01-13 21:09:20|418.02|415.82|418.21|416.01|418.21|416.01|418.02|415.82|0
1642108180000|2022-01-13 21:09:40|418.4|416.2|418.21|416.01|418.4|416.2|418.21|416.01|0
1642108190000|2022-01-13 21:09:50|418.02|415.82|417.64|415.44|418.02|415.82|417.64|415.44|0
1642108200000|2022-01-13 21:10:00|417.45|415.25|417.07|414.87|417.45|415.25|417.07|414.87|0
1642108210000|2022-01-13 21:10:10|417.26|415.06|417.83|415.63|417.83|415.63|417.26|415.06|0
1642108220000|2022-01-13 21:10:20|418.02|415.82|417.83|415.63|418.02|415.82|417.83|415.63|0
1642108230000|2022-01-13 21:10:30|417.74|415.54|417.64|415.44|417.74|415.54|417.64|415.44|0
1642108240000|2022-01-13 21:10:40|417.45|415.25|417.64|415.44|417.83|415.63|417.45|415.25|0
1642108250000|2022-01-13 21:10:50|417.93|415.73|417.64|415.44|417.93|415.73|417.64|415.44|0
1642108260000|2022-01-13 21:11:00|417.83|415.63|417.83|415.63|417.83|415.63|417.83|415.63|0
1642108270000|2022-01-13 21:11:10|417.64|415.44|417.83|415.63|417.83|415.63|417.64|415.44|0
1642108280000|2022-01-13 21:11:20|417.64|415.44|417.64|415.44|417.83|415.63|417.64|415.44|0
1642108300000|2022-01-13 21:11:40|417.45|415.25|417.64|415.44|417.64|415.44|417.45|415.25|0
1642108310000|2022-01-13 21:11:50|418.02|415.82|418.02|415.82|418.02|415.82|418.02|415.82|0
1642108320000|2022-01-13 21:12:00|418.21|416.01|418.02|415.82|418.21|416.01|418.02|415.82|0
1642108330000|2022-01-13 21:12:10|418.21|416.01|418.21|416.01|418.21|416.01|418.12|415.92|0
1642108340000|2022-01-13 21:12:20|418.02|415.82|418.4|416.2|418.4|416.2|418.02|415.82|0
1642108350000|2022-01-13 21:12:30|418.59|416.39|418.98|416.78|418.98|416.78|418.59|416.39|0
1642108360000|2022-01-13 21:12:40|418.78|416.58|418.78|416.58|418.98|416.78|418.78|416.58|0
1642108370000|2022-01-13 21:12:50|418.59|416.39|418.78|416.58|418.78|416.58|418.59|416.39|0
1642108380000|2022-01-13 21:13:00|418.59|416.39|417.83|415.63|418.59|416.39|417.83|415.63|0
1642108390000|2022-01-13 21:13:10|418.02|415.82|417.83|415.63|418.02|415.82|417.83|415.63|0
1642108400000|2022-01-13 21:13:20|417.64|415.44|417.26|415.06|417.64|415.44|417.26|415.06|0
1642108410000|2022-01-13 21:13:30|417.17|414.97|416.88|414.68|417.17|414.97|416.88|414.68|0
1642108420000|2022-01-13 21:13:40|416.68|414.48|416.88|414.68|416.88|414.68|416.49|414.29|0
1642108430000|2022-01-13 21:13:50|417.07|414.87|416.68|414.48|417.07|414.87|416.68|414.48|0
1642108440000|2022-01-13 21:14:00|416.49|414.29|416.3|414.1|416.49|414.29|416.3|414.1|0
1642108450000|2022-01-13 21:14:10|415.92|413.72|416.11|413.91|416.11|413.91|415.54|413.34|0
1642108460000|2022-01-13 21:14:20|415.92|413.72|415.54|413.34|415.92|413.72|415.54|413.34|0
1642108470000|2022-01-13 21:14:30|415.16|412.96|415.35|413.15|415.54|413.34|415.16|412.96|0
1642108480000|2022-01-13 21:14:40|414.97|412.77|415.35|413.15|415.54|413.34|414.97|412.77|0
1642108490000|2022-01-13 21:14:50|415.73|413.53|416.3|414.1|416.3|414.1|415.73|413.53|0
1642108510000|2022-01-13 21:15:10|416.98|414.18|418.13|415.33|418.13|415.33|416.98|414.18|0
1642108520000|2022-01-13 21:15:20|417.56|414.76|417.94|415.14|418.04|415.24|417.56|414.76|0
1642108530000|2022-01-13 21:15:30|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1642108540000|2022-01-13 21:15:40|417.94|415.14|417.94|415.14|417.94|415.14|417.94|415.14|0
1642108550000|2022-01-13 21:15:50|418.13|415.33|417.94|415.14|418.13|415.33|417.94|415.14|0
1642108560000|2022-01-13 21:16:00|417.56|414.76|417.17|414.37|417.56|414.76|417.17|414.37|0
1642108570000|2022-01-13 21:16:10|416.98|414.18|416.6|413.8|416.98|414.18|416.6|413.8|0
1642108580000|2022-01-13 21:16:20|416.41|413.61|416.79|413.99|416.79|413.99|416.41|413.61|0
1642108590000|2022-01-13 21:16:30|416.98|414.18|416.98|414.18|416.98|414.18|416.98|414.18|0
1642108600000|2022-01-13 21:16:40|417.17|414.37|417.17|414.37|417.37|414.57|417.17|414.37|0
1642108610000|2022-01-13 21:16:50|416.79|413.99|416.79|413.99|416.98|414.18|416.79|413.99|0
1642108620000|2022-01-13 21:17:00|416.89|414.09|416.79|413.99|416.89|414.09|416.79|413.99|0
1642108630000|2022-01-13 21:17:10|416.98|414.18|416.79|413.99|416.98|414.18|416.79|413.99|0
1642108640000|2022-01-13 21:17:20|416.6|413.8|416.6|413.8|416.6|413.8|416.6|413.8|0
1642108650000|2022-01-13 21:17:30|416.79|413.99|416.98|414.18|416.98|414.18|416.79|413.99|0
1642108660000|2022-01-13 21:17:40|416.79|413.99|416.79|413.99|416.79|413.99|416.79|413.99|0
1642108670000|2022-01-13 21:17:50|416.98|414.18|416.98|414.18|416.98|414.18|416.98|414.18|0
1642108680000|2022-01-13 21:18:00|417.17|414.37|417.17|414.37|417.17|414.37|417.17|414.37|0
1642108690000|2022-01-13 21:18:10|417.56|414.76|417.56|414.76|417.56|414.76|417.56|414.76|0
1642108700000|2022-01-13 21:18:20|417.46|414.66|417.46|414.66|417.46|414.66|417.46|414.66|0
1642108710000|2022-01-13 21:18:30|417.36|414.56|417.75|414.95|417.75|414.95|417.36|414.56|0
1642108720000|2022-01-13 21:18:40|417.94|415.14|418.32|415.52|418.32|415.52|417.94|415.14|0
1642108730000|2022-01-13 21:18:50|418.51|415.71|418.51|415.71|418.51|415.71|418.51|415.71|0
1642108740000|2022-01-13 21:19:00|418.61|415.81|418.51|415.71|418.61|415.81|418.51|415.71|0
1642108750000|2022-01-13 21:19:10|418.61|415.81|418.7|415.9|418.7|415.9|418.51|415.71|0
1642108770000|2022-01-13 21:19:30|418.61|415.81|418.51|415.71|418.61|415.81|418.51|415.71|0
1642108790000|2022-01-13 21:19:50|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1642108800000|2022-01-13 21:20:00|417.75|414.95|417.75|414.95|417.75|414.95|417.75|414.95|0
1642108810000|2022-01-13 21:20:10|417.94|415.14|417.94|415.14|417.94|415.14|417.94|415.14|0
1642108820000|2022-01-13 21:20:20|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1642108830000|2022-01-13 21:20:30|418.32|415.52|418.32|415.52|418.32|415.52|418.32|415.52|0
1642108840000|2022-01-13 21:20:40|418.13|415.33|418.32|415.52|418.32|415.52|418.13|415.33|0
1642108850000|2022-01-13 21:20:50|418.51|415.71|418.51|415.71|418.51|415.71|418.51|415.71|0
1642108860000|2022-01-13 21:21:00|418.32|415.52|418.13|415.33|418.32|415.52|418.13|415.33|0
1642108870000|2022-01-13 21:21:10|418.32|415.52|418.13|415.33|418.32|415.52|418.13|415.33|0
1642108880000|2022-01-13 21:21:20|417.94|415.14|417.94|415.14|417.94|415.14|417.94|415.14|0
1642108910000|2022-01-13 21:21:50|418.13|415.33|418.13|415.33|418.13|415.33|418.04|415.24|0
1642108920000|2022-01-13 21:22:00|418.32|415.52|418.7|415.9|418.7|415.9|418.32|415.52|0
1642108930000|2022-01-13 21:22:10|418.89|416.09|418.89|416.09|418.89|416.09|418.89|416.09|0
1642108940000|2022-01-13 21:22:20|418.7|415.9|418.51|415.71|418.7|415.9|418.51|415.71|0
1642108950000|2022-01-13 21:22:30|418.32|415.52|418.32|415.52|418.32|415.52|418.32|415.52|0
1642108960000|2022-01-13 21:22:40|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1642108970000|2022-01-13 21:22:50|418.23|415.43|418.32|415.52|418.32|415.52|418.23|415.43|0
1642108980000|2022-01-13 21:23:00|418.51|415.71|418.51|415.71|418.51|415.71|418.51|415.71|0
1642108990000|2022-01-13 21:23:10|418.7|415.9|418.7|415.9|418.7|415.9|418.7|415.9|0
1642109000000|2022-01-13 21:23:20|418.89|416.09|418.89|416.09|418.89|416.09|418.89|416.09|0
1642109030000|2022-01-13 21:23:50|418.8|416|418.7|415.9|418.8|416|418.7|415.9|0
1642109050000|2022-01-13 21:24:10|418.51|415.71|418.51|415.71|418.51|415.71|418.13|415.33|0
1642109080000|2022-01-13 21:24:40|418.8|416|418.7|415.9|418.8|416|418.7|415.9|0
1642109090000|2022-01-13 21:24:50|418.51|415.71|418.51|415.71|418.51|415.71|418.51|415.71|0
1642109100000|2022-01-13 21:25:00|418.32|415.52|417.94|415.14|418.32|415.52|417.94|415.14|0
1642109110000|2022-01-13 21:25:10|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1642109120000|2022-01-13 21:25:20|418.03|415.23|417.93|415.13|418.03|415.23|417.93|415.13|0
1642109130000|2022-01-13 21:25:30|417.74|414.94|417.36|414.56|417.74|414.94|417.36|414.56|0
1642109140000|2022-01-13 21:25:40|417.65|414.85|417.74|414.94|417.74|414.94|417.65|414.85|0
1642109150000|2022-01-13 21:25:50|417.65|414.85|417.65|414.85|417.65|414.85|417.65|414.85|0
1642109160000|2022-01-13 21:26:00|417.93|415.13|418.13|415.33|418.13|415.33|417.93|415.13|0
1642109170000|2022-01-13 21:26:10|418.32|415.52|418.32|415.52|418.32|415.52|418.32|415.52|0
1642109180000|2022-01-13 21:26:20|418.51|415.71|418.7|415.9|418.8|416|418.51|415.71|0
1642109190000|2022-01-13 21:26:30|418.51|415.71|418.51|415.71|418.51|415.71|418.51|415.71|0
1642109220000|2022-01-13 21:27:00|418.32|415.52|418.32|415.52|418.32|415.52|418.32|415.52|0
1642109230000|2022-01-13 21:27:10|418.22|415.42|418.32|415.52|418.32|415.52|418.22|415.42|0
1642109240000|2022-01-13 21:27:20|418.22|415.42|418.51|415.71|418.51|415.71|418.22|415.42|0
1642109250000|2022-01-13 21:27:30|418.7|415.9|418.7|415.9|418.7|415.9|418.7|415.9|0
1642109260000|2022-01-13 21:27:40|418.89|416.09|418.89|416.09|418.99|416.19|418.89|416.09|0
1642109270000|2022-01-13 21:27:50|418.99|416.19|419.18|416.38|419.18|416.38|418.99|416.19|0
1642109280000|2022-01-13 21:28:00|419.46|416.66|419.65|416.85|419.65|416.85|419.46|416.66|0
1642109290000|2022-01-13 21:28:10|419.46|416.66|419.37|416.57|419.46|416.66|419.37|416.57|0
1642109300000|2022-01-13 21:28:20|419.46|416.66|419.27|416.47|419.46|416.66|419.27|416.47|0
1642109320000|2022-01-13 21:28:40|419.46|416.66|419.46|416.66|419.46|416.66|419.46|416.66|0
1642109330000|2022-01-13 21:28:50|419.56|416.76|419.56|416.76|419.56|416.76|419.56|416.76|0
1642109340000|2022-01-13 21:29:00|419.46|416.66|420.23|417.43|420.23|417.43|419.46|416.66|0
1642109350000|2022-01-13 21:29:10|420.42|417.62|420.8|418|420.8|418|420.42|417.62|0
1642109360000|2022-01-13 21:29:20|420.9|418.1|420.61|417.81|420.9|418.1|420.61|417.81|0
1642109370000|2022-01-13 21:29:30|420.42|417.62|419.84|417.04|420.42|417.62|419.84|417.04|0
1642109380000|2022-01-13 21:29:40|420.14|417.34|420.04|417.24|420.14|417.34|420.04|417.24|0
1642109390000|2022-01-13 21:29:50|420.14|417.34|420.23|417.43|420.23|417.43|420.14|417.34|0
1642109400000|2022-01-13 21:30:00|420.04|417.24|419.08|416.28|420.04|417.24|419.08|416.28|0
1642109410000|2022-01-13 21:30:10|419.27|416.47|419.94|417.14|419.94|417.14|419.27|416.47|0
1642109420000|2022-01-13 21:30:20|420.04|417.24|420.04|417.24|420.14|417.34|420.04|417.24|0
1642109430000|2022-01-13 21:30:30|420.23|417.43|420.04|417.24|420.23|417.43|420.04|417.24|0
1642109440000|2022-01-13 21:30:40|420.23|417.43|420.23|417.43|420.42|417.62|420.23|417.43|0
1642109450000|2022-01-13 21:30:50|420.42|417.62|420.8|418|420.8|418|420.42|417.62|0
1642109460000|2022-01-13 21:31:00|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1642109470000|2022-01-13 21:31:10|420.61|417.81|420.61|417.81|420.71|417.91|420.61|417.81|0
1642109480000|2022-01-13 21:31:20|420.42|417.62|420.42|417.62|420.52|417.72|420.42|417.62|0
1642109490000|2022-01-13 21:31:30|420.33|417.53|419.65|416.85|420.33|417.53|419.65|416.85|0
1642109500000|2022-01-13 21:31:40|419.94|417.14|420.04|417.24|420.04|417.24|419.84|417.04|0
1642109510000|2022-01-13 21:31:50|419.84|417.04|419.46|416.66|419.84|417.04|419.46|416.66|0
1642109520000|2022-01-13 21:32:00|419.37|416.57|419.46|416.66|419.46|416.66|419.27|416.47|0
1642109530000|2022-01-13 21:32:10|419.27|416.47|419.27|416.47|419.27|416.47|419.27|416.47|0
1642109540000|2022-01-13 21:32:20|418.89|416.09|418.7|415.9|418.89|416.09|418.7|415.9|0
1642109550000|2022-01-13 21:32:30|418.51|415.71|418.51|415.71|418.51|415.71|418.31|415.51|0
1642109560000|2022-01-13 21:32:40|418.7|415.9|419.27|416.47|419.27|416.47|418.7|415.9|0
1642109570000|2022-01-13 21:32:50|419.18|416.38|419.18|416.38|419.18|416.38|419.18|416.38|0
1642109580000|2022-01-13 21:33:00|419.08|416.28|419.08|416.28|419.08|416.28|419.08|416.28|0
1642109590000|2022-01-13 21:33:10|418.99|416.19|418.89|416.09|418.99|416.19|418.89|416.09|0
1642109600000|2022-01-13 21:33:20|418.7|415.9|418.7|415.9|418.8|416|418.7|415.9|0
1642109610000|2022-01-13 21:33:30|418.51|415.71|418.51|415.71|418.51|415.71|418.31|415.51|0
1642109620000|2022-01-13 21:33:40|418.6|415.8|418.31|415.51|418.6|415.8|418.31|415.51|0
1642109630000|2022-01-13 21:33:50|418.12|415.32|418.12|415.32|418.12|415.32|417.93|415.13|0
1642109640000|2022-01-13 21:34:00|418.03|415.23|418.22|415.42|418.22|415.42|417.93|415.13|0
1642109650000|2022-01-13 21:34:10|418.31|415.51|418.6|415.8|418.6|415.8|418.31|415.51|0
1642109660000|2022-01-13 21:34:20|418.7|415.9|418.6|415.8|418.7|415.9|418.6|415.8|0
1642109670000|2022-01-13 21:34:30|418.5|415.7|418.12|415.32|418.5|415.7|418.12|415.32|0
1642109690000|2022-01-13 21:34:50|417.93|415.13|417.93|415.13|417.93|415.13|417.93|415.13|0
1642109700000|2022-01-13 21:35:00|418.03|415.23|417.93|415.13|418.31|415.51|417.93|415.13|0
1642109710000|2022-01-13 21:35:10|417.65|414.85|417.65|414.85|417.65|414.85|417.55|414.75|0
1642109720000|2022-01-13 21:35:20|417.55|414.75|417.55|414.75|417.55|414.75|417.55|414.75|0
1642109730000|2022-01-13 21:35:30|417.65|414.85|417.17|414.37|417.65|414.85|417.17|414.37|0
1642109740000|2022-01-13 21:35:40|417.27|414.47|417.17|414.37|417.36|414.56|417.17|414.37|0
1642109750000|2022-01-13 21:35:50|417.27|414.47|417.36|414.56|417.36|414.56|417.17|414.37|0
1642109760000|2022-01-13 21:36:00|417.55|414.75|417.46|414.66|417.55|414.75|417.46|414.66|0
1642109770000|2022-01-13 21:36:10|417.36|414.56|417.17|414.37|417.36|414.56|417.17|414.37|0
1642109780000|2022-01-13 21:36:20|417.55|414.75|417.46|414.66|417.55|414.75|417.36|414.56|0
1642109790000|2022-01-13 21:36:30|417.36|414.56|417.17|414.37|417.36|414.56|417.17|414.37|0
1642109800000|2022-01-13 21:36:40|417.08|414.28|417.17|414.37|417.17|414.37|417.08|414.28|0
1642109810000|2022-01-13 21:36:50|417.08|414.28|417.17|414.37|417.17|414.37|417.08|414.28|0
1642109820000|2022-01-13 21:37:00|417.27|414.47|417.36|414.56|417.36|414.56|417.27|414.47|0
1642109830000|2022-01-13 21:37:10|417.55|414.75|417.55|414.75|417.55|414.75|417.46|414.66|0
1642109840000|2022-01-13 21:37:20|417.46|414.66|416.98|414.18|417.46|414.66|416.98|414.18|0
1642109850000|2022-01-13 21:37:30|416.89|414.09|417.36|414.56|417.36|414.56|416.89|414.09|0
1642109860000|2022-01-13 21:37:40|417.17|414.37|417.17|414.37|417.17|414.37|417.08|414.28|0
1642109870000|2022-01-13 21:37:50|417.36|414.56|417.36|414.56|417.36|414.56|417.36|414.56|0
1642109880000|2022-01-13 21:38:00|417.17|414.37|417.36|414.56|417.36|414.56|417.17|414.37|0
1642109890000|2022-01-13 21:38:10|417.17|414.37|417.17|414.37|417.17|414.37|417.17|414.37|0
1642109900000|2022-01-13 21:38:20|417.55|414.75|417.55|414.75|417.55|414.75|417.55|414.75|0
1642109920000|2022-01-13 21:38:40|417.36|414.56|417.55|414.75|417.55|414.75|417.36|414.56|0
1642109930000|2022-01-13 21:38:50|417.74|414.94|417.74|414.94|417.74|414.94|417.74|414.94|0
1642109940000|2022-01-13 21:39:00|417.93|415.13|418.12|415.32|418.12|415.32|417.93|415.13|0
1642109960000|2022-01-13 21:39:20|417.93|415.13|417.93|415.13|417.93|415.13|417.93|415.13|0
1642109970000|2022-01-13 21:39:30|417.84|415.04|417.36|414.56|417.84|415.04|417.36|414.56|0
1642109980000|2022-01-13 21:39:40|417.55|414.75|417.55|414.75|417.55|414.75|417.55|414.75|0
1642109990000|2022-01-13 21:39:50|417.65|414.85|417.55|414.75|417.65|414.85|417.55|414.75|0
1642110010000|2022-01-13 21:40:10|417.36|414.56|417.27|414.47|417.36|414.56|417.27|414.47|0
1642110020000|2022-01-13 21:40:20|417.17|414.37|417.17|414.37|417.27|414.47|417.17|414.37|0
1642110030000|2022-01-13 21:40:30|417.08|414.28|416.79|413.99|417.08|414.28|416.79|413.99|0
1642110040000|2022-01-13 21:40:40|416.6|413.8|416.6|413.8|416.6|413.8|416.6|413.8|0
1642110050000|2022-01-13 21:40:50|416.5|413.7|416.79|413.99|416.79|413.99|416.5|413.7|0
1642110060000|2022-01-13 21:41:00|416.98|414.18|417.17|414.37|417.17|414.37|416.98|414.18|0
1642110070000|2022-01-13 21:41:10|417.08|414.28|417.08|414.28|417.08|414.28|416.98|414.18|0
1642110080000|2022-01-13 21:41:20|417.17|414.37|416.98|414.18|417.17|414.37|416.98|414.18|0
1642110090000|2022-01-13 21:41:30|416.79|413.99|416.98|414.18|416.98|414.18|416.79|413.99|0
1642110100000|2022-01-13 21:41:40|417.17|414.37|417.17|414.37|417.17|414.37|417.08|414.28|0
1642110110000|2022-01-13 21:41:50|417.36|414.56|417.36|414.56|417.36|414.56|417.36|414.56|0
1642110120000|2022-01-13 21:42:00|417.27|414.47|417.36|414.56|417.36|414.56|417.27|414.47|0
1642110140000|2022-01-13 21:42:20|417.46|414.66|417.55|414.75|417.55|414.75|417.46|414.66|0
1642110150000|2022-01-13 21:42:30|417.46|414.66|417.36|414.56|417.55|414.75|417.36|414.56|0
1642110160000|2022-01-13 21:42:40|417.55|414.75|417.55|414.75|417.55|414.75|417.55|414.75|0
1642110180000|2022-01-13 21:43:00|417.74|414.94|417.74|414.94|417.74|414.94|417.74|414.94|0
1642110190000|2022-01-13 21:43:10|417.93|415.13|417.93|415.13|417.93|415.13|417.93|415.13|0
1642110200000|2022-01-13 21:43:20|417.74|414.94|417.74|414.94|417.74|414.94|417.74|414.94|0
1642110210000|2022-01-13 21:43:30|417.55|414.75|417.55|414.75|417.55|414.75|417.55|414.75|0
1642110220000|2022-01-13 21:43:40|417.74|414.94|417.74|414.94|417.74|414.94|417.74|414.94|0
1642110240000|2022-01-13 21:44:00|417.55|414.75|417.55|414.75|417.55|414.75|417.55|414.75|0
1642110250000|2022-01-13 21:44:10|417.36|414.56|417.17|414.37|417.36|414.56|417.17|414.37|0
1642110260000|2022-01-13 21:44:20|416.98|414.18|417.17|414.37|417.17|414.37|416.98|414.18|0
1642110270000|2022-01-13 21:44:30|416.98|414.18|417.17|414.37|417.17|414.37|416.98|414.18|0
1642110290000|2022-01-13 21:44:50|417.36|414.56|417.55|414.75|417.55|414.75|417.36|414.56|0
1642110300000|2022-01-13 21:45:00|417.46|414.66|417.36|414.56|417.46|414.66|417.36|414.56|0
1642110310000|2022-01-13 21:45:10|417.17|414.37|417.36|414.56|417.36|414.56|416.97|414.17|0
1642110330000|2022-01-13 21:45:30|417.17|414.37|417.17|414.37|417.17|414.37|417.17|414.37|0
1642110360000|2022-01-13 21:46:00|416.97|414.17|416.88|414.08|416.97|414.17|416.78|413.98|0
1642110370000|2022-01-13 21:46:10|416.97|414.17|417.36|414.56|417.36|414.56|416.97|414.17|0
1642110380000|2022-01-13 21:46:20|417.55|414.75|417.84|415.04|417.84|415.04|417.55|414.75|0
1642110390000|2022-01-13 21:46:30|417.93|415.13|418.12|415.32|418.31|415.51|417.93|415.13|0
1642110420000|2022-01-13 21:47:00|417.93|415.13|417.93|415.13|417.93|415.13|417.93|415.13|0
1642110430000|2022-01-13 21:47:10|417.74|414.94|417.93|415.13|417.93|415.13|417.74|414.94|0
1642110440000|2022-01-13 21:47:20|418.12|415.32|418.5|415.7|418.5|415.7|418.12|415.32|0
1642110450000|2022-01-13 21:47:30|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1642110460000|2022-01-13 21:47:40|418.88|416.08|418.88|416.08|418.88|416.08|418.88|416.08|0
1642110470000|2022-01-13 21:47:50|419.07|416.27|419.07|416.27|419.07|416.27|419.07|416.27|0
1642110490000|2022-01-13 21:48:10|418.88|416.08|418.88|416.08|418.88|416.08|418.79|415.99|0
1642110510000|2022-01-13 21:48:30|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1642110520000|2022-01-13 21:48:40|418.5|415.7|418.69|415.89|418.69|415.89|418.5|415.7|0
1642110530000|2022-01-13 21:48:50|418.6|415.8|418.5|415.7|418.6|415.8|418.5|415.7|0
1642110540000|2022-01-13 21:49:00|418.6|415.8|418.5|415.7|418.6|415.8|418.31|415.51|0
1642110550000|2022-01-13 21:49:10|418.31|415.51|418.12|415.32|418.31|415.51|418.12|415.32|0
1642110570000|2022-01-13 21:49:30|418.31|415.51|418.03|415.23|418.31|415.51|418.03|415.23|0
1642110580000|2022-01-13 21:49:40|418.31|415.51|418.5|415.7|418.5|415.7|418.31|415.51|0
1642110590000|2022-01-13 21:49:50|418.31|415.51|418.41|415.61|418.41|415.61|418.31|415.51|0
1642110600000|2022-01-13 21:50:00|418.31|415.51|418.31|415.51|418.31|415.51|418.12|415.32|0
1642110620000|2022-01-13 21:50:20|418.22|415.42|418.22|415.42|418.22|415.42|418.22|415.42|0
1642110630000|2022-01-13 21:50:30|418.12|415.32|418.12|415.32|418.12|415.32|418.12|415.32|0
1642110640000|2022-01-13 21:50:40|417.93|415.13|417.93|415.13|417.93|415.13|417.93|415.13|0
1642110650000|2022-01-13 21:50:50|418.12|415.32|418.12|415.32|418.12|415.32|417.93|415.13|0
1642110660000|2022-01-13 21:51:00|417.93|415.13|418.12|415.32|418.12|415.32|417.93|415.13|0
1642110670000|2022-01-13 21:51:10|417.93|415.13|418.03|415.23|418.03|415.23|417.93|415.13|0
1642110680000|2022-01-13 21:51:20|418.12|415.32|418.12|415.32|418.12|415.32|418.03|415.23|0
1642110690000|2022-01-13 21:51:30|418.5|415.7|418.5|415.7|418.5|415.7|418.5|415.7|0
1642110700000|2022-01-13 21:51:40|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1642110710000|2022-01-13 21:51:50|418.31|415.51|418.69|415.89|418.69|415.89|418.31|415.51|0
1642110720000|2022-01-13 21:52:00|418.6|415.8|418.5|415.7|418.6|415.8|418.5|415.7|0
1642110770000|2022-01-13 21:52:50|418.6|415.8|418.5|415.7|418.69|415.89|418.5|415.7|0
1642110780000|2022-01-13 21:53:00|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1642110790000|2022-01-13 21:53:10|418.5|415.7|418.5|415.7|418.5|415.7|418.5|415.7|0
1642110800000|2022-01-13 21:53:20|418.31|415.51|418.5|415.7|418.5|415.7|418.31|415.51|0
1642110820000|2022-01-13 21:53:40|418.41|415.61|418.12|415.32|418.41|415.61|417.93|415.13|0
1642110830000|2022-01-13 21:53:50|417.93|415.13|417.93|415.13|417.93|415.13|417.93|415.13|0
1642110840000|2022-01-13 21:54:00|417.54|414.74|417.74|414.94|417.74|414.94|417.54|414.74|0
1642110860000|2022-01-13 21:54:20|417.83|415.03|417.74|414.94|417.83|415.03|417.74|414.94|0
1642110870000|2022-01-13 21:54:30|417.54|414.74|417.16|414.36|417.54|414.74|417.16|414.36|0
1642110900000|2022-01-13 21:55:00|417.35|414.55|417.16|414.36|417.35|414.55|417.16|414.36|0
1642110910000|2022-01-13 21:55:10|416.97|414.17|416.97|414.17|416.97|414.17|416.97|414.17|0
1642110920000|2022-01-13 21:55:20|416.88|414.08|416.78|413.98|416.88|414.08|416.78|413.98|0
1642110930000|2022-01-13 21:55:30|416.97|414.17|416.97|414.17|416.97|414.17|416.97|414.17|0
1642110950000|2022-01-13 21:55:50|417.07|414.27|417.16|414.36|417.16|414.36|417.07|414.27|0
1642110960000|2022-01-13 21:56:00|417.26|414.46|417.16|414.36|417.26|414.46|417.16|414.36|0
1642110980000|2022-01-13 21:56:20|416.97|414.17|416.97|414.17|416.97|414.17|416.97|414.17|0
1642111000000|2022-01-13 21:56:40|416.78|413.98|416.78|413.98|416.78|413.98|416.78|413.98|0
1642111010000|2022-01-13 21:56:50|416.97|414.17|416.97|414.17|416.97|414.17|416.97|414.17|0
1642111040000|2022-01-13 21:57:20|416.78|413.98|416.78|413.98|416.78|413.98|416.78|413.98|0
1642111050000|2022-01-13 21:57:30|416.59|413.79|416.59|413.79|416.59|413.79|416.59|413.79|0
1642111060000|2022-01-13 21:57:40|416.78|413.98|416.69|413.89|416.78|413.98|416.59|413.79|0
1642111070000|2022-01-13 21:57:50|416.59|413.79|416.59|413.79|416.59|413.79|416.59|413.79|0
1642111090000|2022-01-13 21:58:10|416.4|413.6|416.4|413.6|416.4|413.6|416.4|413.6|0
1642111130000|2022-01-13 21:58:50|416.21|413.41|416.21|413.41|416.21|413.41|416.21|413.41|0
1642111140000|2022-01-13 21:59:00|416.31|413.51|416.31|413.51|416.31|413.51|416.31|413.51|0
1642111150000|2022-01-13 21:59:10|416.4|413.6|416.4|413.6|416.4|413.6|416.4|413.6|0
1642111170000|2022-01-13 21:59:30|416.31|413.51|416.4|413.6|416.4|413.6|416.31|413.51|0
1642111180000|2022-01-13 21:59:40|416.31|413.51|416.4|413.6|416.4|413.6|416.31|413.51|0
1642111190000|2022-01-13 21:59:50|416.31|413.51|416.31|413.51|416.5|413.7|416.31|413.51|0
1642111200000|2022-01-13 22:00:00|416.04|413.24|416.35|413.55|416.35|413.55|416.04|413.24|0
1642111210000|2022-01-13 22:00:10|416.28|413.48|416.21|413.41|416.28|413.48|416.21|413.41|0
1642111230000|2022-01-13 22:00:30|416.18|413.38|416.18|413.38|416.21|413.41|416.18|413.38|0
1642111280000|2022-01-13 22:01:20|416.06|413.26|416.06|413.26|416.06|413.26|416.06|413.26|0
1642111290000|2022-01-13 22:01:30|416.18|413.38|416.18|413.38|416.18|413.38|416.18|413.38|0
1642111300000|2022-01-13 22:01:40|416.26|413.46|416.26|413.46|416.26|413.46|416.26|413.46|0
1642111360000|2022-01-13 22:02:40|416.23|413.43|416.21|413.41|416.23|413.43|416.21|413.41|0
1642111370000|2022-01-13 22:02:50|416.09|413.29|416.06|413.26|416.09|413.29|416.06|413.26|0
1642111380000|2022-01-13 22:03:00|416.12|413.32|416.12|413.32|416.12|413.32|416.12|413.32|0
1642111420000|2022-01-13 22:03:40|416.09|413.29|416.09|413.29|416.09|413.29|416.09|413.29|0
1642111430000|2022-01-13 22:03:50|416.12|413.32|416.12|413.32|416.12|413.32|416.12|413.32|0
1642111440000|2022-01-13 22:04:00|416.15|413.35|416.15|413.35|416.15|413.35|416.15|413.35|0
1642111450000|2022-01-13 22:04:10|416.12|413.32|416.12|413.32|416.12|413.32|416.12|413.32|0
1642111470000|2022-01-13 22:04:30|416.09|413.29|416.09|413.29|416.09|413.29|416.09|413.29|0
1642111530000|2022-01-13 22:05:30|416.12|413.32|416.12|413.32|416.12|413.32|416.12|413.32|0
1642111550000|2022-01-13 22:05:50|416.09|413.29|416.09|413.29|416.09|413.29|416.09|413.29|0
1642111620000|2022-01-13 22:07:00|416.21|413.41|416.21|413.41|416.21|413.41|416.21|413.41|0
1642111630000|2022-01-13 22:07:10|416.18|413.38|416.18|413.38|416.21|413.41|416.18|413.38|0
1642111660000|2022-01-13 22:07:40|416.06|413.26|416.06|413.26|416.06|413.26|416.06|413.26|0
1642111670000|2022-01-13 22:07:50|416.09|413.29|416.09|413.29|416.09|413.29|416.09|413.29|0
1642111740000|2022-01-13 22:09:00|415.81|413.01|415.81|413.01|415.81|413.01|415.81|413.01|0
1642111750000|2022-01-13 22:09:10|415.89|413.09|416.06|413.26|416.06|413.26|415.89|413.09|0
1642111780000|2022-01-13 22:09:40|416.09|413.29|416.06|413.26|416.09|413.29|416.06|413.26|0
1642111790000|2022-01-13 22:09:50|416.04|413.24|416.06|413.26|416.06|413.26|416.04|413.24|0
1642112040000|2022-01-13 22:14:00|416.09|413.29|416.06|413.26|416.09|413.29|416.06|413.26|0
1642112100000|2022-01-13 22:15:00|416.04|413.24|416.04|413.24|416.04|413.24|416.04|413.24|0
1642112110000|2022-01-13 22:15:10|416.26|413.46|416.26|413.46|416.26|413.46|416.26|413.46|0
1642112150000|2022-01-13 22:15:50|416.23|413.43|416.26|413.46|416.26|413.46|416.23|413.43|0
1642112170000|2022-01-13 22:16:10|416.23|413.43|416.23|413.43|416.23|413.43|416.23|413.43|0
1642112180000|2022-01-13 22:16:20|416.45|413.65|416.45|413.65|416.45|413.65|416.45|413.65|0
1642112210000|2022-01-13 22:16:50|416.26|413.46|416.26|413.46|416.26|413.46|416.26|413.46|0
1642112220000|2022-01-13 22:17:00|416.23|413.43|416.23|413.43|416.23|413.43|416.23|413.43|0
1642112230000|2022-01-13 22:17:10|416.26|413.46|416.26|413.46|416.26|413.46|416.26|413.46|0
1642112270000|2022-01-13 22:17:50|416.28|413.48|416.28|413.48|416.28|413.48|416.28|413.48|0
1642112320000|2022-01-13 22:18:40|416.22|413.42|416.2|413.4|416.22|413.42|416.2|413.4|0
1642112340000|2022-01-13 22:19:00|416.17|413.37|416.17|413.37|416.17|413.37|416.17|413.37|0
1642112350000|2022-01-13 22:19:10|416.22|413.42|416.26|413.46|416.26|413.46|416.22|413.42|0
1642112360000|2022-01-13 22:19:20|416.42|413.62|416.55|413.75|416.55|413.75|416.42|413.62|0
1642112370000|2022-01-13 22:19:30|416.42|413.62|416.42|413.62|416.42|413.62|416.42|413.62|0
1642112390000|2022-01-13 22:19:50|416.38|413.58|416.45|413.65|416.45|413.65|416.38|413.58|0
1642112420000|2022-01-13 22:20:20|416.47|413.67|416.47|413.67|416.47|413.67|416.47|413.67|0
1642112430000|2022-01-13 22:20:30|416.45|413.65|416.53|413.73|416.53|413.73|416.45|413.65|0
1642112490000|2022-01-13 22:21:30|416.5|413.7|416.47|413.67|416.53|413.73|416.47|413.67|0
1642112500000|2022-01-13 22:21:40|416.53|413.73|416.55|413.75|416.55|413.75|416.53|413.73|0
1642112520000|2022-01-13 22:22:00|416.58|413.78|416.58|413.78|416.58|413.78|416.58|413.78|0
1642112530000|2022-01-13 22:22:10|416.61|413.81|416.53|413.73|416.61|413.81|416.53|413.73|0
1642112540000|2022-01-13 22:22:20|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1642112600000|2022-01-13 22:23:20|416.38|413.58|416.38|413.58|416.38|413.58|416.38|413.58|0
1642112610000|2022-01-13 22:23:30|416.41|413.61|416.41|413.61|416.41|413.61|416.41|413.61|0
1642112620000|2022-01-13 22:23:40|416.38|413.58|416.38|413.58|416.38|413.58|416.38|413.58|0
1642112690000|2022-01-13 22:24:50|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1642112830000|2022-01-13 22:27:10|416.53|413.73|416.53|413.73|416.53|413.73|416.53|413.73|0
1642112840000|2022-01-13 22:27:20|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1642113010000|2022-01-13 22:30:10|416.53|413.73|416.5|413.7|416.53|413.73|416.5|413.7|0
1642113020000|2022-01-13 22:30:20|416.47|413.67|416.34|413.54|416.47|413.67|416.34|413.54|0
1642113030000|2022-01-13 22:30:30|416.31|413.51|416.25|413.45|416.41|413.61|416.25|413.45|0
1642113040000|2022-01-13 22:30:40|416.53|413.73|416.53|413.73|416.53|413.73|416.53|413.73|0
1642113060000|2022-01-13 22:31:00|416.55|413.75|416.53|413.73|416.55|413.75|416.53|413.73|0
1642113100000|2022-01-13 22:31:40|416.58|413.78|416.58|413.78|416.58|413.78|416.58|413.78|0
1642113110000|2022-01-13 22:31:50|416.66|413.86|416.66|413.86|416.66|413.86|416.66|413.86|0
1642113180000|2022-01-13 22:33:00|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1642113250000|2022-01-13 22:34:10|416.53|413.73|416.52|413.72|416.53|413.73|416.52|413.72|0
1642113260000|2022-01-13 22:34:20|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1642113360000|2022-01-13 22:36:00|416.52|413.72|416.52|413.72|416.52|413.72|416.52|413.72|0
1642113490000|2022-01-13 22:38:10|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1642113530000|2022-01-13 22:38:50|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1642113540000|2022-01-13 22:39:00|416.52|413.72|416.52|413.72|416.52|413.72|416.52|413.72|0
1642113620000|2022-01-13 22:40:20|416.41|413.61|416.41|413.61|416.41|413.61|416.41|413.61|0
1642113650000|2022-01-13 22:40:50|416.52|413.72|416.52|413.72|416.52|413.72|416.52|413.72|0
1642113700000|2022-01-13 22:41:40|416.3|413.5|416.3|413.5|416.3|413.5|416.3|413.5|0
1642113710000|2022-01-13 22:41:50|416.41|413.61|416.41|413.61|416.41|413.61|416.41|413.61|0
1642113740000|2022-01-13 22:42:20|416.44|413.64|416.44|413.64|416.44|413.64|416.44|413.64|0
1642113770000|2022-01-13 22:42:50|416.35|413.55|416.35|413.55|416.35|413.55|416.35|413.55|0
1642113800000|2022-01-13 22:43:20|416.44|413.64|416.44|413.64|416.44|413.64|416.44|413.64|0
1642113810000|2022-01-13 22:43:30|416.35|413.55|416.33|413.53|416.35|413.55|416.33|413.53|0
1642113850000|2022-01-13 22:44:10|416.41|413.61|416.41|413.61|416.41|413.61|416.41|413.61|0
1642114030000|2022-01-13 22:47:10|416.38|413.58|416.38|413.58|416.38|413.58|416.38|413.58|0
1642114060000|2022-01-13 22:47:40|416.41|413.61|416.41|413.61|416.41|413.61|416.41|413.61|0
1642114110000|2022-01-13 22:48:30|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1642114120000|2022-01-13 22:48:40|416.41|413.61|416.41|413.61|416.41|413.61|416.41|413.61|0
1642114130000|2022-01-13 22:48:50|416.38|413.58|416.38|413.58|416.38|413.58|416.38|413.58|0
1642114140000|2022-01-13 22:49:00|416.35|413.55|416.35|413.55|416.35|413.55|416.35|413.55|0
1642114260000|2022-01-13 22:51:00|416.27|413.47|416.02|413.22|416.27|413.47|416.02|413.22|0
1642114270000|2022-01-13 22:51:10|416.11|413.31|416.05|413.25|416.11|413.31|416.05|413.25|0
1642114290000|2022-01-13 22:51:30|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1642114340000|2022-01-13 22:52:20|416.11|413.31|416.11|413.31|416.11|413.31|416.11|413.31|0
1642114370000|2022-01-13 22:52:50|416.08|413.28|416.05|413.25|416.08|413.28|416.05|413.25|0
1642114490000|2022-01-13 22:54:50|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1642114570000|2022-01-13 22:56:10|416.11|413.31|416.08|413.28|416.11|413.31|416.08|413.28|0
1642114580000|2022-01-13 22:56:20|416.05|413.25|416.05|413.25|416.05|413.25|416.05|413.25|0
1642114600000|2022-01-13 22:56:40|416.02|413.22|416.02|413.22|416.02|413.22|416.02|413.22|0
1642114620000|2022-01-13 22:57:00|415.91|413.11|415.91|413.11|415.91|413.11|415.91|413.11|0
1642114630000|2022-01-13 22:57:10|415.82|413.02|415.82|413.02|415.82|413.02|415.82|413.02|0
1642114640000|2022-01-13 22:57:20|415.88|413.08|415.88|413.08|415.94|413.14|415.88|413.08|0
1642114680000|2022-01-13 22:58:00|415.77|412.97|415.77|412.97|415.77|412.97|415.77|412.97|0
1642114690000|2022-01-13 22:58:10|415.74|412.94|415.77|412.97|415.77|412.97|415.74|412.94|0
1642114700000|2022-01-13 22:58:20|415.85|413.05|415.85|413.05|415.85|413.05|415.85|413.05|0
1642114710000|2022-01-13 22:58:30|415.77|412.97|415.77|412.97|415.77|412.97|415.77|412.97|0
1642114720000|2022-01-13 22:58:40|415.82|413.02|415.82|413.02|415.82|413.02|415.82|413.02|0
1642114730000|2022-01-13 22:58:50|416.04|413.24|415.82|413.02|416.04|413.24|415.82|413.02|0
1642114750000|2022-01-13 22:59:10|415.88|413.08|416.04|413.24|416.04|413.24|415.88|413.08|0
1642114760000|2022-01-13 22:59:20|415.77|412.97|415.88|413.08|415.96|413.16|415.77|412.97|0
1642114770000|2022-01-13 22:59:30|415.82|413.02|415.85|413.05|415.99|413.19|415.82|413.02|0
1642114780000|2022-01-13 22:59:40|415.99|413.19|415.99|413.19|415.99|413.19|415.99|413.19|0
1642114790000|2022-01-13 22:59:50|415.96|413.16|415.99|413.19|415.99|413.19|415.96|413.16|0
1642114800000|2022-01-13 23:00:00|414.39|411.59|414.01|411.21|414.39|411.59|413.82|411.02|0
1642114810000|2022-01-13 23:00:10|414.1|411.3|414.29|411.49|414.29|411.49|414.1|411.3|0
1642114820000|2022-01-13 23:00:20|414.1|411.3|413.91|411.11|414.1|411.3|413.91|411.11|0
1642114830000|2022-01-13 23:00:30|414|411.2|412.87|410.07|414|411.2|412.87|410.07|0
1642114840000|2022-01-13 23:00:40|412.58|409.78|413.91|411.11|413.91|411.11|412.58|409.78|0
1642114850000|2022-01-13 23:00:50|413.81|411.01|413.62|410.82|413.81|411.01|413.62|410.82|0
1642114860000|2022-01-13 23:01:00|413.53|410.73|413.81|411.01|413.81|411.01|413.53|410.73|0
1642114870000|2022-01-13 23:01:10|413.72|410.92|413.53|410.73|413.91|411.11|413.53|410.73|0
1642114880000|2022-01-13 23:01:20|413.62|410.82|413.62|410.82|413.62|410.82|413.62|410.82|0
1642114890000|2022-01-13 23:01:30|413.91|411.11|413.72|410.92|413.91|411.11|413.72|410.92|0
1642114900000|2022-01-13 23:01:40|413.91|411.11|413.91|411.11|414.1|411.3|413.91|411.11|0
1642114910000|2022-01-13 23:01:50|413.72|410.92|413.53|410.73|413.72|410.92|413.53|410.73|0
1642114920000|2022-01-13 23:02:00|413.34|410.54|413.15|410.35|413.34|410.54|413.15|410.35|0
1642114930000|2022-01-13 23:02:10|413.53|410.73|414.1|411.3|414.1|411.3|413.53|410.73|0
1642114940000|2022-01-13 23:02:20|414.19|411.39|414.48|411.68|414.48|411.68|414.19|411.39|0
1642114950000|2022-01-13 23:02:30|414.19|411.39|413.72|410.92|414.19|411.39|413.72|410.92|0
1642114960000|2022-01-13 23:02:40|413.81|411.01|413.72|410.92|413.81|411.01|413.72|410.92|0
1642114970000|2022-01-13 23:02:50|413.53|410.73|413.72|410.92|413.72|410.92|413.53|410.73|0
1642114980000|2022-01-13 23:03:00|413.53|410.73|413.53|410.73|413.53|410.73|413.53|410.73|0
1642114990000|2022-01-13 23:03:10|413.62|410.82|413.91|411.11|413.91|411.11|413.62|410.82|0
1642115000000|2022-01-13 23:03:20|413.81|411.01|413.91|411.11|414|411.2|413.81|411.01|0
1642115010000|2022-01-13 23:03:30|413.72|410.92|413.91|411.11|413.91|411.11|413.72|410.92|0
1642115020000|2022-01-13 23:03:40|413.72|410.92|413.53|410.73|413.72|410.92|413.34|410.54|0
1642115030000|2022-01-13 23:03:50|413.34|410.54|413.24|410.44|413.43|410.63|413.24|410.44|0
1642115040000|2022-01-13 23:04:00|413.34|410.54|413.05|410.25|413.34|410.54|412.96|410.16|0
1642115050000|2022-01-13 23:04:10|413.15|410.35|413.15|410.35|413.15|410.35|412.96|410.16|0
1642115060000|2022-01-13 23:04:20|413.43|410.63|413.71|410.91|413.81|411.01|413.43|410.63|0
1642115070000|2022-01-13 23:04:30|413.52|410.72|413.34|410.54|413.52|410.72|413.34|410.54|0
1642115080000|2022-01-13 23:04:40|413.33|410.53|413.33|410.53|413.33|410.53|413.24|410.44|0
1642115090000|2022-01-13 23:04:50|413.52|410.72|413.52|410.72|413.52|410.72|413.52|410.72|0
1642115100000|2022-01-13 23:05:00|413.9|411.1|413.62|410.82|413.9|411.1|413.52|410.72|0
1642115110000|2022-01-13 23:05:10|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1642115120000|2022-01-13 23:05:20|414.09|411.29|414.28|411.48|414.28|411.48|414.09|411.29|0
1642115130000|2022-01-13 23:05:30|414.47|411.67|414.38|411.58|414.66|411.86|414.38|411.58|0
1642115140000|2022-01-13 23:05:40|414.28|411.48|414.38|411.58|414.38|411.58|414.28|411.48|0
1642115150000|2022-01-13 23:05:50|414.47|411.67|414.66|411.86|414.66|411.86|414.47|411.67|0
1642115160000|2022-01-13 23:06:00|415.05|412.25|414.85|412.05|415.05|412.25|414.85|412.05|0
1642115170000|2022-01-13 23:06:10|415.05|412.25|415.43|412.63|415.43|412.63|415.05|412.25|0
1642115180000|2022-01-13 23:06:20|415.24|412.44|415.33|412.53|415.43|412.63|415.24|412.44|0
1642115190000|2022-01-13 23:06:30|415.24|412.44|415.04|412.24|415.24|412.44|415.04|412.24|0
1642115200000|2022-01-13 23:06:40|414.85|412.05|414.47|411.67|414.95|412.15|414.47|411.67|0
1642115210000|2022-01-13 23:06:50|414.57|411.77|414.66|411.86|414.66|411.86|414.57|411.77|0
1642115220000|2022-01-13 23:07:00|414.57|411.77|414.57|411.77|414.66|411.86|414.57|411.77|0
1642115230000|2022-01-13 23:07:10|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1642115240000|2022-01-13 23:07:20|414.76|411.96|414.85|412.05|414.85|412.05|414.76|411.96|0
1642115250000|2022-01-13 23:07:30|414.95|412.15|415.04|412.24|415.04|412.24|414.95|412.15|0
1642115260000|2022-01-13 23:07:40|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1642115270000|2022-01-13 23:07:50|414.57|411.77|413.9|411.1|414.57|411.77|413.9|411.1|0
1642115280000|2022-01-13 23:08:00|413.71|410.91|413.9|411.1|414|411.2|413.71|410.91|0
1642115290000|2022-01-13 23:08:10|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1642115300000|2022-01-13 23:08:20|413.9|411.1|413.9|411.1|413.9|411.1|413.9|411.1|0
1642115310000|2022-01-13 23:08:30|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1642115320000|2022-01-13 23:08:40|413.9|411.1|413.9|411.1|413.9|411.1|413.9|411.1|0
1642115330000|2022-01-13 23:08:50|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1642115340000|2022-01-13 23:09:00|414.19|411.39|414.09|411.29|414.19|411.39|414|411.2|0
1642115350000|2022-01-13 23:09:10|413.9|411.1|413.9|411.1|413.9|411.1|413.9|411.1|0
1642115360000|2022-01-13 23:09:20|414.09|411.29|414|411.2|414.09|411.29|413.9|411.1|0
1642115370000|2022-01-13 23:09:30|413.9|411.1|414.09|411.29|414.09|411.29|413.9|411.1|0
1642115400000|2022-01-13 23:10:00|413.81|411.01|413.71|410.91|413.81|411.01|413.71|410.91|0
1642115410000|2022-01-13 23:10:10|413.62|410.82|413.71|410.91|413.71|410.91|413.62|410.82|0
1642115420000|2022-01-13 23:10:20|413.62|410.82|413.9|411.1|413.9|411.1|413.52|410.72|0
1642115430000|2022-01-13 23:10:30|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1642115440000|2022-01-13 23:10:40|414|411.2|414|411.2|414|411.2|414|411.2|0
1642115450000|2022-01-13 23:10:50|413.9|411.1|414|411.2|414|411.2|413.9|411.1|0
1642115460000|2022-01-13 23:11:00|413.9|411.1|413.9|411.1|413.9|411.1|413.9|411.1|0
1642115470000|2022-01-13 23:11:10|414.09|411.29|414|411.2|414.09|411.29|414|411.2|0
1642115480000|2022-01-13 23:11:20|414.09|411.29|413.9|411.1|414.09|411.29|413.9|411.1|0
1642115490000|2022-01-13 23:11:30|414|411.2|414.09|411.29|414.09|411.29|414|411.2|0
1642115500000|2022-01-13 23:11:40|414|411.2|414.09|411.29|414.09|411.29|413.9|411.1|0
1642115510000|2022-01-13 23:11:50|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1642115520000|2022-01-13 23:12:00|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1642115530000|2022-01-13 23:12:10|413.52|410.72|412.76|409.96|413.52|410.72|412.76|409.96|0
1642115540000|2022-01-13 23:12:20|412.95|410.15|412.95|410.15|412.95|410.15|412.76|409.96|0
1642115550000|2022-01-13 23:12:30|413.14|410.34|413.52|410.72|413.52|410.72|412.95|410.15|0
1642115560000|2022-01-13 23:12:40|413.33|410.53|413.71|410.91|413.71|410.91|413.33|410.53|0
1642115570000|2022-01-13 23:12:50|413.9|411.1|413.33|410.53|413.9|411.1|413.33|410.53|0
1642115580000|2022-01-13 23:13:00|413.14|410.34|413.33|410.53|413.33|410.53|413.14|410.34|0
1642115590000|2022-01-13 23:13:10|413.52|410.72|413.52|410.72|413.52|410.72|413.52|410.72|0
1642115600000|2022-01-13 23:13:20|413.71|410.91|413.33|410.53|413.71|410.91|413.33|410.53|0
1642115610000|2022-01-13 23:13:30|413.14|410.34|413.14|410.34|413.14|410.34|413.14|410.34|0
1642115620000|2022-01-13 23:13:40|413.24|410.44|413.14|410.34|413.24|410.44|413.14|410.34|0
1642115630000|2022-01-13 23:13:50|413.24|410.44|413.33|410.53|413.43|410.63|413.24|410.44|0
1642115640000|2022-01-13 23:14:00|413.14|410.34|413.24|410.44|413.24|410.44|413.14|410.34|0
1642115650000|2022-01-13 23:14:10|413.14|410.34|413.33|410.53|413.33|410.53|413.14|410.34|0
1642115660000|2022-01-13 23:14:20|413.14|410.34|413.33|410.53|413.33|410.53|413.14|410.34|0
1642115670000|2022-01-13 23:14:30|413.24|410.44|413.14|410.34|413.24|410.44|412.95|410.15|0
1642115700000|2022-01-13 23:15:00|413.33|410.53|413.52|410.72|413.52|410.72|413.33|410.53|0
1642115710000|2022-01-13 23:15:10|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1642115720000|2022-01-13 23:15:20|413.62|410.82|413.71|410.91|413.71|410.91|413.62|410.82|0
1642115730000|2022-01-13 23:15:30|413.52|410.72|413.52|410.72|413.52|410.72|413.52|410.72|0
1642115740000|2022-01-13 23:15:40|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1642115750000|2022-01-13 23:15:50|414.28|411.48|414.57|411.77|414.57|411.77|414.28|411.48|0
1642115760000|2022-01-13 23:16:00|414.47|411.67|414.47|411.67|414.66|411.86|414.47|411.67|0
1642115770000|2022-01-13 23:16:10|414.57|411.77|414.66|411.86|414.85|412.05|414.57|411.77|0
1642115780000|2022-01-13 23:16:20|414.57|411.77|414.57|411.77|414.57|411.77|414.47|411.67|0
1642115790000|2022-01-13 23:16:30|414.28|411.48|414.28|411.48|414.38|411.58|414.28|411.48|0
1642115800000|2022-01-13 23:16:40|414.19|411.39|414.66|411.86|414.66|411.86|414.19|411.39|0
1642115810000|2022-01-13 23:16:50|414.57|411.77|414.19|411.39|414.57|411.77|414.19|411.39|0
1642115820000|2022-01-13 23:17:00|414.28|411.48|414.47|411.67|414.47|411.67|414.28|411.48|0
1642115830000|2022-01-13 23:17:10|414.28|411.48|414.47|411.67|414.47|411.67|414.28|411.48|0
1642115840000|2022-01-13 23:17:20|414.19|411.39|414.19|411.39|414.19|411.39|414.19|411.39|0
1642115850000|2022-01-13 23:17:30|414.28|411.48|414.28|411.48|414.28|411.48|414.09|411.29|0
1642115860000|2022-01-13 23:17:40|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1642115870000|2022-01-13 23:17:50|414.57|411.77|414.47|411.67|414.66|411.86|414.47|411.67|0
1642115880000|2022-01-13 23:18:00|414.38|411.58|414.28|411.48|414.38|411.58|414.28|411.48|0
1642115890000|2022-01-13 23:18:10|414.38|411.58|414.66|411.86|414.66|411.86|414.38|411.58|0
1642115900000|2022-01-13 23:18:20|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1642115910000|2022-01-13 23:18:30|414.57|411.77|414.57|411.77|414.57|411.77|414.57|411.77|0
1642115920000|2022-01-13 23:18:40|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1642115930000|2022-01-13 23:18:50|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1642115940000|2022-01-13 23:19:00|414.19|411.39|414.47|411.67|414.47|411.67|414.09|411.29|0
1642115950000|2022-01-13 23:19:10|414.66|411.86|414.66|411.86|414.66|411.86|414.47|411.67|0
1642115970000|2022-01-13 23:19:30|414.85|412.05|414.85|412.05|414.85|412.05|414.85|412.05|0
1642115980000|2022-01-13 23:19:40|415.04|412.24|415.23|412.43|415.23|412.43|415.04|412.24|0
1642115990000|2022-01-13 23:19:50|415.14|412.34|415.14|412.34|415.14|412.34|415.14|412.34|0
1642116000000|2022-01-13 23:20:00|415.42|412.62|414.66|411.86|415.42|412.62|414.66|411.86|0
1642116010000|2022-01-13 23:20:10|414.85|412.05|414.09|411.29|414.85|412.05|414.09|411.29|0
1642116020000|2022-01-13 23:20:20|414.28|411.48|414.28|411.48|414.28|411.48|414.09|411.29|0
1642116030000|2022-01-13 23:20:30|414.47|411.67|414.57|411.77|414.57|411.77|414.47|411.67|0
1642116040000|2022-01-13 23:20:40|414.09|411.29|414.28|411.48|414.28|411.48|414.09|411.29|0
1642116050000|2022-01-13 23:20:50|414.47|411.67|414.66|411.86|414.66|411.86|414.47|411.67|0
1642116060000|2022-01-13 23:21:00|414.76|411.96|414.76|411.96|414.76|411.96|414.76|411.96|0
1642116070000|2022-01-13 23:21:10|414.95|412.15|414.28|411.48|415.14|412.34|414.28|411.48|0
1642116080000|2022-01-13 23:21:20|414.47|411.67|414.47|411.67|414.57|411.77|414.47|411.67|0
1642116090000|2022-01-13 23:21:30|414.38|411.58|414.28|411.48|414.47|411.67|414.28|411.48|0
1642116100000|2022-01-13 23:21:40|414.19|411.39|414.28|411.48|414.28|411.48|414.19|411.39|0
1642116110000|2022-01-13 23:21:50|414.09|411.29|414.28|411.48|414.28|411.48|414.09|411.29|0
1642116120000|2022-01-13 23:22:00|414.19|411.39|414.09|411.29|414.28|411.48|414.09|411.29|0
1642116140000|2022-01-13 23:22:20|414.19|411.39|413.9|411.1|414.19|411.39|413.9|411.1|0
1642116150000|2022-01-13 23:22:30|413.71|410.91|413.9|411.1|413.9|411.1|413.71|410.91|0
1642116160000|2022-01-13 23:22:40|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1642116170000|2022-01-13 23:22:50|413.62|410.82|413.52|410.72|413.62|410.82|413.52|410.72|0
1642116180000|2022-01-13 23:23:00|413.9|411.1|413.9|411.1|414.09|411.29|413.9|411.1|0
1642116190000|2022-01-13 23:23:10|414.09|411.29|414.09|411.29|414.09|411.29|413.9|411.1|0
1642116200000|2022-01-13 23:23:20|413.81|411.01|413.9|411.1|414.09|411.29|413.81|411.01|0
1642116210000|2022-01-13 23:23:30|413.81|411.01|414.09|411.29|414.09|411.29|413.81|411.01|0
1642116220000|2022-01-13 23:23:40|413.9|411.1|413.9|411.1|413.9|411.1|413.9|411.1|0
1642116230000|2022-01-13 23:23:50|414.09|411.29|414.09|411.29|414.28|411.48|414.09|411.29|0
1642116240000|2022-01-13 23:24:00|414.28|411.48|414.28|411.48|414.28|411.48|414.09|411.29|0
1642116250000|2022-01-13 23:24:10|414.38|411.58|414.38|411.58|414.38|411.58|414.38|411.58|0
1642116260000|2022-01-13 23:24:20|414.47|411.67|414.66|411.86|414.66|411.86|414.47|411.67|0
1642116270000|2022-01-13 23:24:30|414.47|411.67|414.38|411.58|414.47|411.67|414.38|411.58|0
1642116280000|2022-01-13 23:24:40|414.28|411.48|414.19|411.39|414.28|411.48|414.19|411.39|0
1642116290000|2022-01-13 23:24:50|414.09|411.29|414.28|411.48|414.28|411.48|414.09|411.29|0
1642116300000|2022-01-13 23:25:00|414.19|411.39|414.47|411.67|414.47|411.67|414.19|411.39|0
1642116310000|2022-01-13 23:25:10|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1642116320000|2022-01-13 23:25:20|414.57|411.77|414.66|411.86|414.66|411.86|414.47|411.67|0
1642116330000|2022-01-13 23:25:30|415.04|412.24|415.04|412.24|415.04|412.24|415.04|412.24|0
1642116340000|2022-01-13 23:25:40|414.85|412.05|415.04|412.24|415.04|412.24|414.85|412.05|0
1642116350000|2022-01-13 23:25:50|414.85|412.05|415.04|412.24|415.04|412.24|414.85|412.05|0
1642116360000|2022-01-13 23:26:00|415.14|412.34|415.23|412.43|415.23|412.43|415.04|412.24|0
1642116370000|2022-01-13 23:26:10|415.42|412.62|415.23|412.43|415.42|412.62|415.23|412.43|0
1642116380000|2022-01-13 23:26:20|415.33|412.53|415.61|412.81|415.61|412.81|415.33|412.53|0
1642116390000|2022-01-13 23:26:30|415.42|412.62|415.61|412.81|415.61|412.81|415.42|412.62|0
1642116400000|2022-01-13 23:26:40|415.42|412.62|415.33|412.53|415.42|412.62|415.33|412.53|0
1642116410000|2022-01-13 23:26:50|415.61|412.81|415.61|412.81|415.61|412.81|415.61|412.81|0
1642116420000|2022-01-13 23:27:00|415.8|413|415.61|412.81|415.8|413|415.61|412.81|0
1642116430000|2022-01-13 23:27:10|415.8|413|415.42|412.62|415.8|413|415.42|412.62|0
1642116440000|2022-01-13 23:27:20|415.23|412.43|415.42|412.62|415.42|412.62|415.23|412.43|0
1642116450000|2022-01-13 23:27:30|415.61|412.81|415.61|412.81|415.61|412.81|415.52|412.72|0
1642116460000|2022-01-13 23:27:40|415.42|412.62|415.42|412.62|415.42|412.62|415.42|412.62|0
1642116470000|2022-01-13 23:27:50|415.23|412.43|415.23|412.43|415.23|412.43|415.04|412.24|0
1642116480000|2022-01-13 23:28:00|415.14|412.34|414.95|412.15|415.14|412.34|414.95|412.15|0
1642116490000|2022-01-13 23:28:10|414.85|412.05|414.38|411.58|414.85|412.05|414.38|411.58|0
1642116500000|2022-01-13 23:28:20|414.66|411.86|414.66|411.86|414.66|411.86|414.57|411.77|0
1642116510000|2022-01-13 23:28:30|414.76|411.96|414.76|411.96|414.76|411.96|414.76|411.96|0
1642116520000|2022-01-13 23:28:40|414.66|411.86|414.57|411.77|414.66|411.86|414.57|411.77|0
1642116530000|2022-01-13 23:28:50|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1642116540000|2022-01-13 23:29:00|414.85|412.05|414.85|412.05|414.85|412.05|414.85|412.05|0
1642116550000|2022-01-13 23:29:10|415.04|412.24|414.85|412.05|415.04|412.24|414.85|412.05|0
1642116560000|2022-01-13 23:29:20|415.23|412.43|415.23|412.43|415.23|412.43|415.04|412.24|0
1642116570000|2022-01-13 23:29:30|415.42|412.62|415.61|412.81|415.61|412.81|415.33|412.53|0
1642116580000|2022-01-13 23:29:40|415.42|412.62|415.23|412.43|415.61|412.81|415.23|412.43|0
1642116590000|2022-01-13 23:29:50|415.42|412.62|415.33|412.53|415.61|412.81|415.33|412.53|0
1642116600000|2022-01-13 23:30:00|415.23|412.43|415.23|412.43|415.23|412.43|415.23|412.43|0
1642116610000|2022-01-13 23:30:10|415.04|412.24|414.95|412.15|415.23|412.43|414.95|412.15|0
1642116620000|2022-01-13 23:30:20|415.23|412.43|415.23|412.43|415.23|412.43|415.23|412.43|0
1642116630000|2022-01-13 23:30:30|415.42|412.62|415.42|412.62|415.42|412.62|415.42|412.62|0
1642116640000|2022-01-13 23:30:40|415.33|412.53|415.33|412.53|415.33|412.53|415.33|412.53|0
1642116650000|2022-01-13 23:30:50|415.04|412.24|415.04|412.24|415.04|412.24|415.04|412.24|0
1642116660000|2022-01-13 23:31:00|414.66|411.86|414.28|411.48|414.66|411.86|414.28|411.48|0
1642116670000|2022-01-13 23:31:10|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1642116680000|2022-01-13 23:31:20|414|411.2|414.09|411.29|414.09|411.29|413.9|411.1|0
1642116690000|2022-01-13 23:31:30|414.28|411.48|414.47|411.67|414.57|411.77|414.28|411.48|0
1642116700000|2022-01-13 23:31:40|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1642116710000|2022-01-13 23:31:50|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1642116720000|2022-01-13 23:32:00|414.28|411.48|414.28|411.48|414.28|411.48|414.09|411.29|0
1642116730000|2022-01-13 23:32:10|414.09|411.29|414.18|411.38|414.18|411.38|414.09|411.29|0
1642116740000|2022-01-13 23:32:20|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1642116750000|2022-01-13 23:32:30|414.18|411.38|414.09|411.29|414.28|411.48|414.09|411.29|0
1642116760000|2022-01-13 23:32:40|413.9|411.1|414.09|411.29|414.09|411.29|413.9|411.1|0
1642116770000|2022-01-13 23:32:50|414.28|411.48|414.28|411.48|414.28|411.48|414.09|411.29|0
1642116780000|2022-01-13 23:33:00|414.18|411.38|414.09|411.29|414.18|411.38|414.09|411.29|0
1642116790000|2022-01-13 23:33:10|413.9|411.1|414.09|411.29|414.09|411.29|413.9|411.1|0
1642116800000|2022-01-13 23:33:20|414.28|411.48|414.47|411.67|414.47|411.67|414.28|411.48|0
1642116810000|2022-01-13 23:33:30|414.37|411.57|414.66|411.86|414.66|411.86|414.37|411.57|0
1642116820000|2022-01-13 23:33:40|414.75|411.95|414.85|412.05|414.95|412.15|414.75|411.95|0
1642116830000|2022-01-13 23:33:50|415.04|412.24|415.04|412.24|415.04|412.24|414.85|412.05|0
1642116840000|2022-01-13 23:34:00|414.95|412.15|414.75|411.95|415.04|412.24|414.75|411.95|0
1642116850000|2022-01-13 23:34:10|414.56|411.76|414.47|411.67|414.56|411.76|414.47|411.67|0
1642116860000|2022-01-13 23:34:20|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1642116880000|2022-01-13 23:34:40|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1642116890000|2022-01-13 23:34:50|414.37|411.57|414.47|411.67|414.47|411.67|414.37|411.57|0
1642116900000|2022-01-13 23:35:00|414.66|411.86|414.37|411.57|414.66|411.86|414.37|411.57|0
1642116910000|2022-01-13 23:35:10|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1642116920000|2022-01-13 23:35:20|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1642116930000|2022-01-13 23:35:30|414.56|411.76|414.37|411.57|414.66|411.86|414.37|411.57|0
1642116940000|2022-01-13 23:35:40|414.47|411.67|414.66|411.86|414.66|411.86|414.47|411.67|0
1642116950000|2022-01-13 23:35:50|414.94|412.14|414.85|412.05|414.94|412.14|414.85|412.05|0
1642116960000|2022-01-13 23:36:00|414.75|411.95|414.94|412.14|414.94|412.14|414.75|411.95|0
1642116970000|2022-01-13 23:36:10|415.13|412.33|415.42|412.62|415.42|412.62|415.13|412.33|0
1642116980000|2022-01-13 23:36:20|415.61|412.81|415.61|412.81|415.61|412.81|415.61|412.81|0
1642116990000|2022-01-13 23:36:30|415.8|413|415.52|412.72|415.8|413|415.52|412.72|0
1642117000000|2022-01-13 23:36:40|415.23|412.43|415.42|412.62|415.42|412.62|415.23|412.43|0
1642117010000|2022-01-13 23:36:50|415.23|412.43|415.32|412.52|415.32|412.52|415.23|412.43|0
1642117020000|2022-01-13 23:37:00|415.23|412.43|415.04|412.24|415.23|412.43|415.04|412.24|0
1642117030000|2022-01-13 23:37:10|415.23|412.43|415.23|412.43|415.32|412.52|415.04|412.24|0
1642117040000|2022-01-13 23:37:20|415.32|412.52|415.32|412.52|415.42|412.62|415.32|412.52|0
1642117050000|2022-01-13 23:37:30|415.23|412.43|415.42|412.62|415.42|412.62|415.23|412.43|0
1642117060000|2022-01-13 23:37:40|415.61|412.81|415.61|412.81|415.61|412.81|415.61|412.81|0
1642117070000|2022-01-13 23:37:50|415.8|413|415.8|413|415.8|413|415.8|413|0
1642117080000|2022-01-13 23:38:00|415.61|412.81|415.04|412.24|415.61|412.81|415.04|412.24|0
1642117090000|2022-01-13 23:38:10|415.23|412.43|415.23|412.43|415.23|412.43|415.23|412.43|0
1642117100000|2022-01-13 23:38:20|415.03|412.23|415.03|412.23|415.03|412.23|415.03|412.23|0
1642117110000|2022-01-13 23:38:30|414.84|412.04|414.65|411.85|414.84|412.04|414.65|411.85|0
1642117120000|2022-01-13 23:38:40|414.84|412.04|415.03|412.23|415.03|412.23|414.84|412.04|0
1642117130000|2022-01-13 23:38:50|415.13|412.33|415.42|412.62|415.42|412.62|415.13|412.33|0
1642117140000|2022-01-13 23:39:00|415.32|412.52|415.22|412.42|415.32|412.52|415.13|412.33|0
1642117150000|2022-01-13 23:39:10|415.13|412.33|415.22|412.42|415.22|412.42|415.13|412.33|0
1642117160000|2022-01-13 23:39:20|415.03|412.23|415.03|412.23|415.03|412.23|415.03|412.23|0
1642117170000|2022-01-13 23:39:30|414.84|412.04|414.65|411.85|414.84|412.04|414.65|411.85|0
1642117180000|2022-01-13 23:39:40|414.84|412.04|414.65|411.85|414.84|412.04|414.65|411.85|0
1642117190000|2022-01-13 23:39:50|414.46|411.66|414.65|411.85|414.65|411.85|414.46|411.66|0
1642117200000|2022-01-13 23:40:00|414.56|411.76|414.65|411.85|414.65|411.85|414.56|411.76|0
1642117210000|2022-01-13 23:40:10|414.46|411.66|414.27|411.47|414.46|411.66|414.27|411.47|0
1642117220000|2022-01-13 23:40:20|414.46|411.66|414.46|411.66|414.46|411.66|414.46|411.66|0
1642117230000|2022-01-13 23:40:30|414.65|411.85|415.03|412.23|415.03|412.23|414.65|411.85|0
1642117240000|2022-01-13 23:40:40|414.94|412.14|414.84|412.04|414.94|412.14|414.84|412.04|0
1642117250000|2022-01-13 23:40:50|414.94|412.14|414.75|411.95|414.94|412.14|414.65|411.85|0
1642117260000|2022-01-13 23:41:00|414.84|412.04|414.84|412.04|414.84|412.04|414.75|411.95|0
1642117270000|2022-01-13 23:41:10|415.03|412.23|415.03|412.23|415.13|412.33|415.03|412.23|0
1642117280000|2022-01-13 23:41:20|414.84|412.04|415.03|412.23|415.03|412.23|414.84|412.04|0
1642117290000|2022-01-13 23:41:30|414.84|412.04|415.03|412.23|415.03|412.23|414.84|412.04|0
1642117300000|2022-01-13 23:41:40|414.84|412.04|414.84|412.04|414.84|412.04|414.84|412.04|0
1642117320000|2022-01-13 23:42:00|414.75|411.95|414.84|412.04|414.84|412.04|414.75|411.95|0
1642117330000|2022-01-13 23:42:10|414.75|411.95|414.27|411.47|414.75|411.95|414.27|411.47|0
1642117340000|2022-01-13 23:42:20|414.18|411.38|414.08|411.28|414.27|411.47|414.08|411.28|0
1642117360000|2022-01-13 23:42:40|414.27|411.47|414.27|411.47|414.46|411.66|414.27|411.47|0
1642117370000|2022-01-13 23:42:50|414.37|411.57|414.27|411.47|414.37|411.57|414.27|411.47|0
1642117380000|2022-01-13 23:43:00|414.18|411.38|413.89|411.09|414.18|411.38|413.89|411.09|0
1642117390000|2022-01-13 23:43:10|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1642117400000|2022-01-13 23:43:20|413.89|411.09|413.89|411.09|413.89|411.09|413.89|411.09|0
1642117410000|2022-01-13 23:43:30|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1642117420000|2022-01-13 23:43:40|413.99|411.19|413.7|410.9|413.99|411.19|413.7|410.9|0
1642117430000|2022-01-13 23:43:50|413.8|411|414.08|411.28|414.08|411.28|413.8|411|0
1642117440000|2022-01-13 23:44:00|413.99|411.19|413.89|411.09|413.99|411.19|413.89|411.09|0
1642117450000|2022-01-13 23:44:10|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1642117460000|2022-01-13 23:44:20|413.99|411.19|413.99|411.19|413.99|411.19|413.99|411.19|0
1642117470000|2022-01-13 23:44:30|413.89|411.09|413.89|411.09|413.89|411.09|413.89|411.09|0
1642117480000|2022-01-13 23:44:40|413.8|411|413.89|411.09|413.89|411.09|413.8|411|0
1642117490000|2022-01-13 23:44:50|414.08|411.28|414.27|411.47|414.27|411.47|414.08|411.28|0
1642117500000|2022-01-13 23:45:00|414.46|411.66|414.46|411.66|414.65|411.85|414.46|411.66|0
1642117510000|2022-01-13 23:45:10|414.27|411.47|414.08|411.28|414.27|411.47|414.08|411.28|0
1642117520000|2022-01-13 23:45:20|414.27|411.47|413.89|411.09|414.27|411.47|413.89|411.09|0
1642117530000|2022-01-13 23:45:30|413.8|411|413.8|411|413.89|411.09|413.7|410.9|0
1642117540000|2022-01-13 23:45:40|413.89|411.09|413.99|411.19|413.99|411.19|413.89|411.09|0
1642117550000|2022-01-13 23:45:50|413.89|411.09|413.89|411.09|413.99|411.19|413.89|411.09|0
1642117560000|2022-01-13 23:46:00|414.08|411.28|413.89|411.09|414.08|411.28|413.89|411.09|0
1642117570000|2022-01-13 23:46:10|414.08|411.28|413.89|411.09|414.08|411.28|413.89|411.09|0
1642117580000|2022-01-13 23:46:20|413.7|410.9|413.7|410.9|413.7|410.9|413.7|410.9|0
1642117590000|2022-01-13 23:46:30|413.61|410.81|413.32|410.52|413.61|410.81|413.32|410.52|0
1642117600000|2022-01-13 23:46:40|413.42|410.62|413.7|410.9|413.7|410.9|413.42|410.62|0
1642117610000|2022-01-13 23:46:50|413.61|410.81|413.61|410.81|413.7|410.9|413.61|410.81|0
1642117620000|2022-01-13 23:47:00|413.51|410.71|413.13|410.33|413.51|410.71|413.13|410.33|0
1642117630000|2022-01-13 23:47:10|413.23|410.43|413.32|410.52|413.32|410.52|413.13|410.33|0
1642117640000|2022-01-13 23:47:20|413.13|410.33|413.13|410.33|413.13|410.33|413.13|410.33|0
1642117650000|2022-01-13 23:47:30|413.32|410.52|413.13|410.33|413.32|410.52|413.13|410.33|0
1642117660000|2022-01-13 23:47:40|413.32|410.52|413.32|410.52|413.32|410.52|413.32|410.52|0
1642117670000|2022-01-13 23:47:50|413.13|410.33|413.23|410.43|413.23|410.43|413.13|410.33|0
1642117680000|2022-01-13 23:48:00|413.32|410.52|413.13|410.33|413.32|410.52|413.13|410.33|0
1642117690000|2022-01-13 23:48:10|413.32|410.52|413.51|410.71|413.51|410.71|413.32|410.52|0
1642117700000|2022-01-13 23:48:20|413.7|410.9|413.51|410.71|413.7|410.9|413.51|410.71|0
1642117710000|2022-01-13 23:48:30|413.32|410.52|413.7|410.9|413.7|410.9|413.32|410.52|0
1642117720000|2022-01-13 23:48:40|413.51|410.71|413.51|410.71|413.51|410.71|413.32|410.52|0
1642117730000|2022-01-13 23:48:50|413.32|410.52|413.32|410.52|413.32|410.52|413.32|410.52|0
1642117740000|2022-01-13 23:49:00|413.13|410.33|413.13|410.33|413.23|410.43|413.13|410.33|0
1642117750000|2022-01-13 23:49:10|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1642117760000|2022-01-13 23:49:20|413.7|410.9|413.51|410.71|413.7|410.9|413.32|410.52|0
1642117780000|2022-01-13 23:49:40|413.32|410.52|413.32|410.52|413.32|410.52|413.32|410.52|0
1642117790000|2022-01-13 23:49:50|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1642117800000|2022-01-13 23:50:00|413.32|410.52|413.51|410.71|413.51|410.71|413.32|410.52|0
1642117810000|2022-01-13 23:50:10|413.7|410.9|413.7|410.9|413.7|410.9|413.7|410.9|0
1642117820000|2022-01-13 23:50:20|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1642117830000|2022-01-13 23:50:30|413.7|410.9|413.7|410.9|413.7|410.9|413.7|410.9|0
1642117840000|2022-01-13 23:50:40|413.51|410.71|413.51|410.71|413.7|410.9|413.51|410.71|0
1642117860000|2022-01-13 23:51:00|413.7|410.9|413.7|410.9|413.7|410.9|413.7|410.9|0
1642117880000|2022-01-13 23:51:20|413.51|410.71|413.7|410.9|413.7|410.9|413.51|410.71|0
1642117900000|2022-01-13 23:51:40|413.89|411.09|413.99|411.19|413.99|411.19|413.89|411.09|0
1642117910000|2022-01-13 23:51:50|414.08|411.28|413.89|411.09|414.08|411.28|413.89|411.09|0
1642117920000|2022-01-13 23:52:00|413.8|411|414.18|411.38|414.18|411.38|413.8|411|0
1642117930000|2022-01-13 23:52:10|413.89|411.09|414.27|411.47|414.27|411.47|413.89|411.09|0
1642117960000|2022-01-13 23:52:40|414.18|411.38|414.18|411.38|414.18|411.38|414.18|411.38|0
1642117970000|2022-01-13 23:52:50|414.08|411.28|414.27|411.47|414.27|411.47|414.08|411.28|0
1642118000000|2022-01-13 23:53:20|414.08|411.28|414.27|411.47|414.27|411.47|414.08|411.28|0
1642118010000|2022-01-13 23:53:30|414.46|411.66|414.46|411.66|414.46|411.66|414.46|411.66|0
1642118030000|2022-01-13 23:53:50|414.56|411.76|414.65|411.85|414.65|411.85|414.56|411.76|0
1642118040000|2022-01-13 23:54:00|414.46|411.66|414.46|411.66|414.46|411.66|414.46|411.66|0
1642118060000|2022-01-13 23:54:20|414.27|411.47|414.27|411.47|414.27|411.47|414.27|411.47|0
1642118070000|2022-01-13 23:54:30|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1642118080000|2022-01-13 23:54:40|413.99|411.19|413.89|411.09|414.08|411.28|413.89|411.09|0
1642118100000|2022-01-13 23:55:00|413.99|411.19|413.89|411.09|413.99|411.19|413.89|411.09|0
1642118110000|2022-01-13 23:55:10|413.99|411.19|414.27|411.47|414.27|411.47|413.99|411.19|0
1642118120000|2022-01-13 23:55:20|414.18|411.38|414.08|411.28|414.18|411.38|414.08|411.28|0
1642118140000|2022-01-13 23:55:40|414.27|411.47|414.27|411.47|414.27|411.47|414.27|411.47|0
1642118150000|2022-01-13 23:55:50|414.46|411.66|414.84|412.04|414.84|412.04|414.46|411.66|0
1642118160000|2022-01-13 23:56:00|414.65|411.85|414.65|411.85|414.65|411.85|414.65|411.85|0
1642118170000|2022-01-13 23:56:10|414.75|411.95|414.84|412.04|414.84|412.04|414.75|411.95|0
1642118180000|2022-01-13 23:56:20|414.75|411.95|414.65|411.85|414.75|411.95|414.46|411.66|0
1642118200000|2022-01-13 23:56:40|414.46|411.66|414.46|411.66|414.46|411.66|414.46|411.66|0
1642118220000|2022-01-13 23:57:00|414.65|411.85|414.46|411.66|414.65|411.85|414.46|411.66|0
1642118230000|2022-01-13 23:57:10|414.56|411.76|414.46|411.66|414.56|411.76|414.46|411.66|0
1642118240000|2022-01-13 23:57:20|414.65|411.85|414.84|412.04|414.84|412.04|414.65|411.85|0
1642118270000|2022-01-13 23:57:50|415.03|412.23|415.03|412.23|415.03|412.23|415.03|412.23|0
1642118280000|2022-01-13 23:58:00|415.22|412.42|415.22|412.42|415.22|412.42|415.22|412.42|0
1642118290000|2022-01-13 23:58:10|415.03|412.23|415.03|412.23|415.03|412.23|415.03|412.23|0
1642118310000|2022-01-13 23:58:30|415.22|412.42|415.03|412.23|415.22|412.42|415.03|412.23|0
1642118320000|2022-01-13 23:58:40|415.22|412.42|415.03|412.23|415.22|412.42|415.03|412.23|0
1642118330000|2022-01-13 23:58:50|415.13|412.33|415.03|412.23|415.13|412.33|415.03|412.23|0
1642118340000|2022-01-13 23:59:00|414.84|412.04|414.84|412.04|414.84|412.04|414.75|411.95|0
1642118350000|2022-01-13 23:59:10|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1642118360000|2022-01-13 23:59:20|414.84|412.04|414.84|412.04|414.84|412.04|414.65|411.85|0
1642118370000|2022-01-13 23:59:30|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1642118380000|2022-01-13 23:59:40|414.65|411.85|414.46|411.66|414.65|411.85|414.46|411.66|0
1642118390000|2022-01-13 23:59:50|414.27|411.47|413.89|411.09|414.27|411.47|413.89|411.09|0
1642118400000|2022-01-14 00:00:00|414.27|411.47|414.08|411.28|414.27|411.47|414.08|411.28|0
1642118410000|2022-01-14 00:00:10|414.27|411.47|414.27|411.47|414.27|411.47|414.18|411.38|0
1642118420000|2022-01-14 00:00:20|414.08|411.28|414.18|411.38|414.18|411.38|414.08|411.28|0
1642118430000|2022-01-14 00:00:30|414.08|411.28|413.99|411.19|414.08|411.28|413.7|410.9|0
1642118440000|2022-01-14 00:00:40|414.08|411.28|414.27|411.47|414.27|411.47|413.89|411.09|0
1642118450000|2022-01-14 00:00:50|414.08|411.28|413.89|411.09|414.08|411.28|413.7|410.9|0
1642118460000|2022-01-14 00:01:00|414.08|411.28|413.89|411.09|414.08|411.28|413.89|411.09|0
1642118470000|2022-01-14 00:01:10|413.51|410.71|414.08|411.28|414.08|411.28|413.51|410.71|0
1642118480000|2022-01-14 00:01:20|414.84|412.04|415.22|412.42|415.22|412.42|414.84|412.04|0
1642118490000|2022-01-14 00:01:30|415.6|412.8|416.36|413.56|416.55|413.75|415.6|412.8|0
1642118500000|2022-01-14 00:01:40|416.55|413.75|417.22|414.42|417.5|414.7|416.55|413.75|0
1642118510000|2022-01-14 00:01:50|417.5|414.7|417.22|414.42|417.7|414.9|417.22|414.42|0
1642118520000|2022-01-14 00:02:00|417.5|414.7|417.89|415.09|417.89|415.09|417.5|414.7|0
1642118530000|2022-01-14 00:02:10|418.08|415.28|418.84|416.04|418.84|416.04|418.08|415.28|0
1642118540000|2022-01-14 00:02:20|419.41|416.61|418.46|415.66|419.41|416.61|418.46|415.66|0
1642118550000|2022-01-14 00:02:30|418.27|415.47|418.27|415.47|418.65|415.85|418.27|415.47|0
1642118560000|2022-01-14 00:02:40|417.99|415.19|418.65|415.85|418.65|415.85|417.99|415.19|0
1642118570000|2022-01-14 00:02:50|419.03|416.23|419.61|416.81|419.61|416.81|419.03|416.23|0
1642118580000|2022-01-14 00:03:00|419.32|416.52|419.61|416.81|419.61|416.81|419.32|416.52|0
1642118590000|2022-01-14 00:03:10|419.99|417.19|419.8|417|420.18|417.38|419.8|417|0
1642118600000|2022-01-14 00:03:20|419.9|417.1|419.9|417.1|419.9|417.1|419.61|416.81|0
1642118610000|2022-01-14 00:03:30|419.99|417.19|420.75|417.95|420.75|417.95|419.99|417.19|0
1642118620000|2022-01-14 00:03:40|420.95|418.15|421.52|418.72|421.52|418.72|420.95|418.15|0
1642118630000|2022-01-14 00:03:50|421.71|418.91|421.52|418.72|421.9|419.1|421.52|418.72|0
1642118640000|2022-01-14 00:04:00|421.9|419.1|421.9|419.1|422.39|419.59|421.9|419.1|0
1642118650000|2022-01-14 00:04:10|421.81|419.01|421.81|419.01|421.81|419.01|421.52|418.72|0
1642118660000|2022-01-14 00:04:20|421.71|418.91|421.33|418.53|421.71|418.91|421.33|418.53|0
1642118670000|2022-01-14 00:04:30|421.14|418.34|421.43|418.63|421.43|418.63|421.05|418.25|0
1642118680000|2022-01-14 00:04:40|421.33|418.53|420.66|417.86|421.33|418.53|420.66|417.86|0
1642118690000|2022-01-14 00:04:50|420.56|417.76|420.56|417.76|420.75|417.95|420.56|417.76|0
1642118700000|2022-01-14 00:05:00|421.14|418.34|420.56|417.76|421.14|418.34|420.56|417.76|0
1642118710000|2022-01-14 00:05:10|420.47|417.67|420.75|417.95|420.75|417.95|420.47|417.67|0
1642118720000|2022-01-14 00:05:20|420.66|417.86|420.75|417.95|420.95|418.15|420.66|417.86|0
1642118730000|2022-01-14 00:05:30|420.95|418.15|420.75|417.95|420.95|418.15|420.75|417.95|0
1642118740000|2022-01-14 00:05:40|420.66|417.86|420.56|417.76|420.85|418.05|420.56|417.76|0
1642118750000|2022-01-14 00:05:50|420.18|417.38|420.37|417.57|420.56|417.76|420.18|417.38|0
1642118760000|2022-01-14 00:06:00|420.18|417.38|420.18|417.38|420.28|417.48|420.09|417.29|0
1642118770000|2022-01-14 00:06:10|420.37|417.57|420.94|418.14|420.94|418.14|420.37|417.57|0
1642118780000|2022-01-14 00:06:20|420.75|417.95|420.56|417.76|420.75|417.95|420.37|417.57|0
1642118790000|2022-01-14 00:06:30|420.37|417.57|420.18|417.38|420.37|417.57|420.09|417.29|0
1642118800000|2022-01-14 00:06:40|419.99|417.19|419.9|417.1|420.09|417.29|419.9|417.1|0
1642118810000|2022-01-14 00:06:50|419.8|417|419.99|417.19|419.99|417.19|419.8|417|0
1642118820000|2022-01-14 00:07:00|419.9|417.1|419.6|416.8|419.9|417.1|419.41|416.61|0
1642118830000|2022-01-14 00:07:10|419.51|416.71|419.7|416.9|419.8|417|419.51|416.71|0
1642118840000|2022-01-14 00:07:20|419.6|416.8|419.99|417.19|419.99|417.19|419.6|416.8|0
1642118850000|2022-01-14 00:07:30|419.8|417|419.6|416.8|419.8|417|419.6|416.8|0
1642118860000|2022-01-14 00:07:40|419.8|417|419.6|416.8|419.99|417.19|419.6|416.8|0
1642118870000|2022-01-14 00:07:50|419.41|416.61|418.84|416.04|419.41|416.61|418.84|416.04|0
1642118880000|2022-01-14 00:08:00|419.03|416.23|418.84|416.04|419.03|416.23|418.84|416.04|0
1642118900000|2022-01-14 00:08:20|418.75|415.95|418.27|415.47|418.75|415.95|418.27|415.47|0
1642118910000|2022-01-14 00:08:30|417.88|415.08|417.12|414.32|417.88|415.08|417.12|414.32|0
1642118920000|2022-01-14 00:08:40|417.5|414.7|417.88|415.08|417.88|415.08|417.31|414.51|0
1642118930000|2022-01-14 00:08:50|418.08|415.28|418.08|415.28|418.08|415.28|417.88|415.08|0
1642118940000|2022-01-14 00:09:00|418.27|415.47|418.27|415.47|418.27|415.47|418.17|415.37|0
1642118950000|2022-01-14 00:09:10|418.17|415.37|418.27|415.47|418.27|415.47|418.17|415.37|0
1642118960000|2022-01-14 00:09:20|418.07|415.27|417.88|415.08|418.07|415.27|417.88|415.08|0
1642118970000|2022-01-14 00:09:30|418.07|415.27|417.31|414.51|418.07|415.27|417.31|414.51|0
1642118980000|2022-01-14 00:09:40|417.5|414.7|417.6|414.8|417.6|414.8|417.31|414.51|0
1642118990000|2022-01-14 00:09:50|417.5|414.7|417.31|414.51|417.5|414.7|417.31|414.51|0
1642119000000|2022-01-14 00:10:00|417.69|414.89|417.22|414.42|417.69|414.89|417.22|414.42|0
1642119010000|2022-01-14 00:10:10|417.12|414.32|417.41|414.61|417.41|414.61|417.12|414.32|0
1642119020000|2022-01-14 00:10:20|417.31|414.51|417.31|414.51|417.41|414.61|417.31|414.51|0
1642119030000|2022-01-14 00:10:30|416.74|413.94|416.93|414.13|416.93|414.13|416.74|413.94|0
1642119040000|2022-01-14 00:10:40|416.74|413.94|416.74|413.94|416.93|414.13|416.74|413.94|0
1642119050000|2022-01-14 00:10:50|416.84|414.04|416.17|413.37|416.84|414.04|416.17|413.37|0
1642119060000|2022-01-14 00:11:00|415.98|413.18|416.55|413.75|416.55|413.75|415.98|413.18|0
1642119070000|2022-01-14 00:11:10|416.46|413.66|416.55|413.75|416.55|413.75|416.46|413.66|0
1642119080000|2022-01-14 00:11:20|416.74|413.94|416.55|413.75|416.74|413.94|416.46|413.66|0
1642119090000|2022-01-14 00:11:30|416.46|413.66|416.74|413.94|416.74|413.94|416.46|413.66|0
1642119100000|2022-01-14 00:11:40|416.93|414.13|417.12|414.32|417.12|414.32|416.93|414.13|0
1642119110000|2022-01-14 00:11:50|417.03|414.23|416.93|414.13|417.03|414.23|416.93|414.13|0
1642119120000|2022-01-14 00:12:00|416.84|414.04|417.03|414.23|417.03|414.23|416.84|414.04|0
1642119130000|2022-01-14 00:12:10|417.12|414.32|416.93|414.13|417.12|414.32|416.93|414.13|0
1642119140000|2022-01-14 00:12:20|417.03|414.23|417.31|414.51|417.31|414.51|417.03|414.23|0
1642119150000|2022-01-14 00:12:30|417.69|414.89|417.5|414.7|417.69|414.89|417.5|414.7|0
1642119160000|2022-01-14 00:12:40|417.41|414.61|417.5|414.7|417.5|414.7|417.41|414.61|0
1642119170000|2022-01-14 00:12:50|417.41|414.61|417.31|414.51|417.41|414.61|417.22|414.42|0
1642119180000|2022-01-14 00:13:00|416.93|414.13|416.93|414.13|417.12|414.32|416.93|414.13|0
1642119190000|2022-01-14 00:13:10|416.74|413.94|417.31|414.51|417.31|414.51|416.74|413.94|0
1642119200000|2022-01-14 00:13:20|417.12|414.32|416.74|413.94|417.12|414.32|416.74|413.94|0
1642119210000|2022-01-14 00:13:30|416.55|413.75|416.36|413.56|416.55|413.75|416.36|413.56|0
1642119220000|2022-01-14 00:13:40|416.46|413.66|416.55|413.75|416.55|413.75|416.46|413.66|0
1642119230000|2022-01-14 00:13:50|416.36|413.56|416.36|413.56|416.55|413.75|416.36|413.56|0
1642119240000|2022-01-14 00:14:00|416.46|413.66|416.36|413.56|416.46|413.66|416.36|413.56|0
1642119250000|2022-01-14 00:14:10|416.17|413.37|416.17|413.37|416.17|413.37|416.17|413.37|0
1642119260000|2022-01-14 00:14:20|416.36|413.56|416.36|413.56|416.36|413.56|416.36|413.56|0
1642119270000|2022-01-14 00:14:30|416.17|413.37|415.98|413.18|416.17|413.37|415.98|413.18|0
1642119280000|2022-01-14 00:14:40|416.17|413.37|415.78|412.98|416.17|413.37|415.78|412.98|0
1642119290000|2022-01-14 00:14:50|415.59|412.79|415.98|413.18|415.98|413.18|415.59|412.79|0
1642119300000|2022-01-14 00:15:00|416.17|413.37|416.55|413.75|416.74|413.94|416.17|413.37|0
1642119310000|2022-01-14 00:15:10|416.46|413.66|416.36|413.56|416.46|413.66|416.36|413.56|0
1642119320000|2022-01-14 00:15:20|416.17|413.37|416.26|413.46|416.36|413.56|416.07|413.27|0
1642119330000|2022-01-14 00:15:30|416.36|413.56|415.59|412.79|416.36|413.56|415.59|412.79|0
1642119340000|2022-01-14 00:15:40|415.98|413.18|415.59|412.79|415.98|413.18|415.59|412.79|0
1642119350000|2022-01-14 00:15:50|415.78|412.98|415.4|412.6|415.78|412.98|415.21|412.41|0
1642119360000|2022-01-14 00:16:00|415.5|412.7|415.21|412.41|415.5|412.7|415.12|412.32|0
1642119370000|2022-01-14 00:16:10|415.4|412.6|415.97|413.17|415.97|413.17|415.4|412.6|0
1642119380000|2022-01-14 00:16:20|415.78|412.98|415.78|412.98|415.78|412.98|415.78|412.98|0
1642119390000|2022-01-14 00:16:30|416.17|413.37|415.97|413.17|416.26|413.46|415.97|413.17|0
1642119400000|2022-01-14 00:16:40|415.78|412.98|415.59|412.79|415.88|413.08|415.59|412.79|0
1642119410000|2022-01-14 00:16:50|415.4|412.6|414.64|411.84|415.4|412.6|414.45|411.65|0
1642119420000|2022-01-14 00:17:00|414.45|411.65|414.74|411.94|414.74|411.94|414.45|411.65|0
1642119430000|2022-01-14 00:17:10|414.45|411.65|413.88|411.08|414.45|411.65|413.88|411.08|0
1642119440000|2022-01-14 00:17:20|414.07|411.27|414.26|411.46|414.26|411.46|414.07|411.27|0
1642119450000|2022-01-14 00:17:30|414.17|411.37|414.26|411.46|414.26|411.46|414.17|411.37|0
1642119460000|2022-01-14 00:17:40|414.45|411.65|414.07|411.27|414.45|411.65|414.07|411.27|0
1642119470000|2022-01-14 00:17:50|414.26|411.46|413.69|410.89|414.26|411.46|413.69|410.89|0
1642119480000|2022-01-14 00:18:00|413.79|410.99|413.5|410.7|413.79|410.99|413.31|410.51|0
1642119490000|2022-01-14 00:18:10|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1642119500000|2022-01-14 00:18:20|413.31|410.51|414.07|411.27|414.07|411.27|413.31|410.51|0
1642119510000|2022-01-14 00:18:30|413.88|411.08|413.88|411.08|413.98|411.18|413.88|411.08|0
1642119520000|2022-01-14 00:18:40|413.79|410.99|413.69|410.89|413.79|410.99|413.69|410.89|0
1642119530000|2022-01-14 00:18:50|413.5|410.7|413.31|410.51|413.5|410.7|413.31|410.51|0
1642119540000|2022-01-14 00:19:00|413.41|410.61|413.31|410.51|413.5|410.7|413.12|410.32|0
1642119550000|2022-01-14 00:19:10|413.12|410.32|413.12|410.32|413.12|410.32|413.12|410.32|0
1642119560000|2022-01-14 00:19:20|414.45|411.65|414.64|411.84|414.64|411.84|414.26|411.46|0
1642119570000|2022-01-14 00:19:30|414.83|412.03|415.02|412.22|415.02|412.22|414.74|411.94|0
1642119580000|2022-01-14 00:19:40|414.64|411.84|414.26|411.46|414.64|411.84|414.26|411.46|0
1642119590000|2022-01-14 00:19:50|414.45|411.65|414.45|411.65|414.74|411.94|414.45|411.65|0
1642119600000|2022-01-14 00:20:00|414.64|411.84|415.21|412.41|415.21|412.41|414.64|411.84|0
1642119610000|2022-01-14 00:20:10|415.02|412.22|414.83|412.03|415.02|412.22|414.83|412.03|0
1642119620000|2022-01-14 00:20:20|414.64|411.84|414.83|412.03|414.83|412.03|414.64|411.84|0
1642119630000|2022-01-14 00:20:30|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1642119640000|2022-01-14 00:20:40|414.45|411.65|414.55|411.75|414.55|411.75|414.45|411.65|0
1642119650000|2022-01-14 00:20:50|414.64|411.84|414.26|411.46|414.64|411.84|414.26|411.46|0
1642119660000|2022-01-14 00:21:00|414.45|411.65|414.36|411.56|414.45|411.65|414.36|411.56|0
1642119670000|2022-01-14 00:21:10|414.26|411.46|414.26|411.46|414.45|411.65|414.26|411.46|0
1642119680000|2022-01-14 00:21:20|414.45|411.65|414.64|411.84|414.64|411.84|414.45|411.65|0
1642119690000|2022-01-14 00:21:30|414.83|412.03|414.93|412.13|414.93|412.13|414.74|411.94|0
1642119700000|2022-01-14 00:21:40|414.83|412.03|415.02|412.22|415.02|412.22|414.83|412.03|0
1642119710000|2022-01-14 00:21:50|414.83|412.03|414.83|412.03|414.83|412.03|414.74|411.94|0
1642119720000|2022-01-14 00:22:00|414.64|411.84|414.74|411.94|414.83|412.03|414.64|411.84|0
1642119730000|2022-01-14 00:22:10|414.64|411.84|414.36|411.56|414.64|411.84|414.36|411.56|0
1642119740000|2022-01-14 00:22:20|414.26|411.46|414.45|411.65|414.45|411.65|414.26|411.46|0
1642119750000|2022-01-14 00:22:30|414.36|411.56|414.45|411.65|414.45|411.65|414.36|411.56|0
1642119760000|2022-01-14 00:22:40|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1642119770000|2022-01-14 00:22:50|414.83|412.03|414.83|412.03|414.83|412.03|414.83|412.03|0
1642119780000|2022-01-14 00:23:00|415.02|412.22|414.83|412.03|415.02|412.22|414.83|412.03|0
1642119790000|2022-01-14 00:23:10|414.74|411.94|415.21|412.41|415.21|412.41|414.74|411.94|0
1642119800000|2022-01-14 00:23:20|415.59|412.79|415.78|412.98|415.78|412.98|415.59|412.79|0
1642119810000|2022-01-14 00:23:30|415.59|412.79|415.4|412.6|415.59|412.79|415.4|412.6|0
1642119820000|2022-01-14 00:23:40|415.21|412.41|415.21|412.41|415.4|412.6|415.21|412.41|0
1642119830000|2022-01-14 00:23:50|415.4|412.6|415.5|412.7|415.5|412.7|415.4|412.6|0
1642119840000|2022-01-14 00:24:00|415.4|412.6|415.4|412.6|415.4|412.6|415.21|412.41|0
1642119850000|2022-01-14 00:24:10|415.21|412.41|415.02|412.22|415.21|412.41|415.02|412.22|0
1642119860000|2022-01-14 00:24:20|415.21|412.41|414.83|412.03|415.21|412.41|414.83|412.03|0
1642119870000|2022-01-14 00:24:30|415.12|412.32|415.02|412.22|415.12|412.32|414.83|412.03|0
1642119880000|2022-01-14 00:24:40|414.83|412.03|414.64|411.84|414.83|412.03|414.64|411.84|0
1642119890000|2022-01-14 00:24:50|414.45|411.65|414.55|411.75|414.55|411.75|414.45|411.65|0
1642119900000|2022-01-14 00:25:00|414.64|411.84|414.07|411.27|414.64|411.84|414.07|411.27|0
1642119910000|2022-01-14 00:25:10|414.26|411.46|414.64|411.84|414.64|411.84|414.26|411.46|0
1642119920000|2022-01-14 00:25:20|414.83|412.03|414.83|412.03|414.83|412.03|414.83|412.03|0
1642119930000|2022-01-14 00:25:30|414.64|411.84|415.02|412.22|415.02|412.22|414.64|411.84|0
1642119940000|2022-01-14 00:25:40|415.4|412.6|415.4|412.6|415.59|412.79|415.4|412.6|0
1642119950000|2022-01-14 00:25:50|415.59|412.79|415.5|412.7|415.78|412.98|415.5|412.7|0
1642119960000|2022-01-14 00:26:00|415.59|412.79|415.59|412.79|415.69|412.89|415.59|412.79|0
1642119970000|2022-01-14 00:26:10|415.4|412.6|415.4|412.6|415.5|412.7|415.4|412.6|0
1642119980000|2022-01-14 00:26:20|415.78|412.98|415.78|412.98|415.78|412.98|415.78|412.98|0
1642119990000|2022-01-14 00:26:30|415.88|413.08|415.88|413.08|415.97|413.17|415.78|412.98|0
1642120000000|2022-01-14 00:26:40|415.78|412.98|415.59|412.79|415.78|412.98|415.59|412.79|0
1642120010000|2022-01-14 00:26:50|415.4|412.6|415.4|412.6|415.4|412.6|415.4|412.6|0
1642120020000|2022-01-14 00:27:00|415.02|412.22|415.4|412.6|415.4|412.6|415.02|412.22|0
1642120030000|2022-01-14 00:27:10|415.21|412.41|415.78|412.98|415.78|412.98|415.21|412.41|0
1642120040000|2022-01-14 00:27:20|415.88|413.08|415.69|412.89|415.97|413.17|415.69|412.89|0
1642120050000|2022-01-14 00:27:30|415.78|412.98|415.78|412.98|415.78|412.98|415.69|412.89|0
1642120060000|2022-01-14 00:27:40|415.97|413.17|415.69|412.89|415.97|413.17|415.69|412.89|0
1642120070000|2022-01-14 00:27:50|415.78|412.98|415.69|412.89|415.88|413.08|415.69|412.89|0
1642120080000|2022-01-14 00:28:00|415.59|412.79|415.21|412.41|415.78|412.98|415.21|412.41|0
1642120090000|2022-01-14 00:28:10|415.02|412.22|415.12|412.32|415.12|412.32|414.83|412.03|0
1642120100000|2022-01-14 00:28:20|415.4|412.6|415.31|412.51|415.59|412.79|415.31|412.51|0
1642120110000|2022-01-14 00:28:30|415.4|412.6|415.21|412.41|415.4|412.6|415.21|412.41|0
1642120120000|2022-01-14 00:28:40|415.5|412.7|415.4|412.6|415.59|412.79|415.4|412.6|0
1642120130000|2022-01-14 00:28:50|415.31|412.51|415.21|412.41|415.31|412.51|415.21|412.41|0
1642120140000|2022-01-14 00:29:00|414.83|412.03|415.02|412.22|415.21|412.41|414.83|412.03|0
1642120150000|2022-01-14 00:29:10|414.83|412.03|415.02|412.22|415.02|412.22|414.83|412.03|0
1642120160000|2022-01-14 00:29:20|414.83|412.03|414.83|412.03|414.83|412.03|414.83|412.03|0
1642120170000|2022-01-14 00:29:30|414.93|412.13|415.02|412.22|415.02|412.22|414.83|412.03|0
1642120180000|2022-01-14 00:29:40|415.21|412.41|415.21|412.41|415.21|412.41|415.12|412.32|0
1642120190000|2022-01-14 00:29:50|415.02|412.22|415.12|412.32|415.21|412.41|415.02|412.22|0
1642120200000|2022-01-14 00:30:00|415.21|412.41|415.78|412.98|415.78|412.98|415.21|412.41|0
1642120210000|2022-01-14 00:30:10|415.59|412.79|415.59|412.79|415.78|412.98|415.59|412.79|0
1642120220000|2022-01-14 00:30:20|415.69|412.89|415.59|412.79|415.78|412.98|415.59|412.79|0
1642120230000|2022-01-14 00:30:30|415.78|412.98|415.88|413.08|415.88|413.08|415.78|412.98|0
1642120240000|2022-01-14 00:30:40|415.78|412.98|415.88|413.08|415.88|413.08|415.78|412.98|0
1642120250000|2022-01-14 00:30:50|415.78|412.98|415.21|412.41|415.78|412.98|415.21|412.41|0
1642120260000|2022-01-14 00:31:00|414.93|412.13|415.02|412.22|415.02|412.22|414.74|411.94|0
1642120270000|2022-01-14 00:31:10|415.21|412.41|415.97|413.17|415.97|413.17|415.21|412.41|0
1642120280000|2022-01-14 00:31:20|415.69|412.89|415.78|412.98|415.88|413.08|415.69|412.89|0
1642120290000|2022-01-14 00:31:30|415.59|412.79|415.69|412.89|415.78|412.98|415.59|412.79|0
1642120300000|2022-01-14 00:31:40|415.59|412.79|415.69|412.89|415.69|412.89|415.59|412.79|0
1642120310000|2022-01-14 00:31:50|415.78|412.98|415.59|412.79|415.78|412.98|415.59|412.79|0
1642120320000|2022-01-14 00:32:00|415.5|412.7|415.97|413.17|415.97|413.17|415.5|412.7|0
1642120330000|2022-01-14 00:32:10|416.16|413.36|416.16|413.36|416.35|413.55|416.16|413.36|0
1642120340000|2022-01-14 00:32:20|416.07|413.27|415.97|413.17|416.07|413.27|415.97|413.17|0
1642120350000|2022-01-14 00:32:30|416.16|413.36|416.16|413.36|416.26|413.46|416.16|413.36|0
1642120360000|2022-01-14 00:32:40|415.97|413.17|416.16|413.36|416.16|413.36|415.97|413.17|0
1642120370000|2022-01-14 00:32:50|415.88|413.08|416.07|413.27|416.07|413.27|415.78|412.98|0
1642120380000|2022-01-14 00:33:00|415.97|413.17|415.97|413.17|415.97|413.17|415.88|413.08|0
1642120390000|2022-01-14 00:33:10|415.78|412.98|415.59|412.79|415.78|412.98|415.59|412.79|0
1642120400000|2022-01-14 00:33:20|415.78|412.98|415.97|413.17|415.97|413.17|415.78|412.98|0
1642120410000|2022-01-14 00:33:30|416.16|413.36|416.07|413.27|416.16|413.36|415.88|413.08|0
1642120420000|2022-01-14 00:33:40|415.88|413.08|415.97|413.17|415.97|413.17|415.88|413.08|0
1642120430000|2022-01-14 00:33:50|416.07|413.27|416.16|413.36|416.16|413.36|415.97|413.17|0
1642120440000|2022-01-14 00:34:00|416.07|413.27|416.26|413.46|416.45|413.65|416.07|413.27|0
1642120450000|2022-01-14 00:34:10|416.35|413.55|416.35|413.55|416.35|413.55|416.35|413.55|0
1642120460000|2022-01-14 00:34:20|416.54|413.74|416.54|413.74|416.54|413.74|416.45|413.65|0
1642120470000|2022-01-14 00:34:30|416.45|413.65|416.54|413.74|416.73|413.93|416.45|413.65|0
1642120480000|2022-01-14 00:34:40|416.73|413.93|416.73|413.93|416.73|413.93|416.73|413.93|0
1642120490000|2022-01-14 00:34:50|416.54|413.74|416.54|413.74|416.54|413.74|416.54|413.74|0
1642120500000|2022-01-14 00:35:00|416.64|413.84|416.54|413.74|416.73|413.93|416.54|413.74|0
1642120510000|2022-01-14 00:35:10|416.35|413.55|416.16|413.36|416.35|413.55|416.16|413.36|0
1642120520000|2022-01-14 00:35:20|415.97|413.17|415.59|412.79|415.97|413.17|415.59|412.79|0
1642120530000|2022-01-14 00:35:30|415.4|412.6|415.97|413.17|416.16|413.36|415.4|412.6|0
1642120540000|2022-01-14 00:35:40|415.78|412.98|415.78|412.98|415.78|412.98|415.78|412.98|0
1642120550000|2022-01-14 00:35:50|415.69|412.89|415.78|412.98|415.78|412.98|415.59|412.79|0
1642120560000|2022-01-14 00:36:00|415.97|413.17|415.59|412.79|415.97|413.17|415.59|412.79|0
1642120570000|2022-01-14 00:36:10|415.21|412.41|414.45|411.65|415.21|412.41|414.45|411.65|0
1642120580000|2022-01-14 00:36:20|414.26|411.46|414.07|411.27|414.26|411.46|414.07|411.27|0
1642120590000|2022-01-14 00:36:30|413.88|411.08|413.78|410.98|413.88|411.08|413.69|410.89|0
1642120600000|2022-01-14 00:36:40|413.88|411.08|413.88|411.08|414.07|411.27|413.88|411.08|0
1642120610000|2022-01-14 00:36:50|413.5|410.7|412.93|410.13|413.5|410.7|412.93|410.13|0
1642120620000|2022-01-14 00:37:00|413.03|410.23|413.12|410.32|413.12|410.32|412.74|409.94|0
1642120630000|2022-01-14 00:37:10|413.31|410.51|412.93|410.13|413.31|410.51|412.93|410.13|0
1642120640000|2022-01-14 00:37:20|413.12|410.32|413.5|410.7|413.5|410.7|413.12|410.32|0
1642120650000|2022-01-14 00:37:30|413.69|410.89|413.88|411.08|413.88|411.08|413.69|410.89|0
1642120660000|2022-01-14 00:37:40|414.07|411.27|414.26|411.46|414.26|411.46|414.07|411.27|0
1642120670000|2022-01-14 00:37:50|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1642120680000|2022-01-14 00:38:00|414.64|411.84|414.64|411.84|414.64|411.84|414.45|411.65|0
1642120690000|2022-01-14 00:38:10|414.54|411.74|414.64|411.84|414.64|411.84|414.54|411.74|0
1642120700000|2022-01-14 00:38:20|414.45|411.65|414.64|411.84|414.64|411.84|414.35|411.55|0
1642120710000|2022-01-14 00:38:30|414.45|411.65|414.73|411.93|414.73|411.93|414.45|411.65|0
1642120720000|2022-01-14 00:38:40|414.64|411.84|414.83|412.03|414.83|412.03|414.64|411.84|0
1642120730000|2022-01-14 00:38:50|414.64|411.84|414.83|412.03|414.83|412.03|414.64|411.84|0
1642120740000|2022-01-14 00:39:00|414.64|411.84|414.45|411.65|414.64|411.84|414.45|411.65|0
1642120750000|2022-01-14 00:39:10|414.54|411.74|414.64|411.84|414.64|411.84|414.54|411.74|0
1642120760000|2022-01-14 00:39:20|414.83|412.03|414.83|412.03|414.83|412.03|414.83|412.03|0
1642120770000|2022-01-14 00:39:30|415.02|412.22|415.4|412.6|415.4|412.6|415.02|412.22|0
1642120780000|2022-01-14 00:39:40|415.31|412.51|415.11|412.31|415.31|412.51|415.11|412.31|0
1642120790000|2022-01-14 00:39:50|415.21|412.41|415.21|412.41|415.21|412.41|415.21|412.41|0
1642120810000|2022-01-14 00:40:10|415.4|412.6|415.97|413.17|415.97|413.17|415.4|412.6|0
1642120820000|2022-01-14 00:40:20|416.16|413.36|416.35|413.55|416.35|413.55|416.16|413.36|0
1642120830000|2022-01-14 00:40:30|416.73|413.93|416.35|413.55|416.73|413.93|416.35|413.55|0
1642120840000|2022-01-14 00:40:40|416.16|413.36|415.97|413.17|416.16|413.36|415.88|413.08|0
1642120850000|2022-01-14 00:40:50|416.16|413.36|415.97|413.17|416.16|413.36|415.97|413.17|0
1642120860000|2022-01-14 00:41:00|415.88|413.08|415.78|412.98|415.88|413.08|415.78|412.98|0
1642120870000|2022-01-14 00:41:10|415.88|413.08|415.97|413.17|415.97|413.17|415.88|413.08|0
1642120880000|2022-01-14 00:41:20|415.88|413.08|415.78|412.98|415.97|413.17|415.78|412.98|0
1642120900000|2022-01-14 00:41:40|415.97|413.17|415.78|412.98|415.97|413.17|415.78|412.98|0
1642120910000|2022-01-14 00:41:50|415.59|412.79|415.49|412.69|415.59|412.79|415.49|412.69|0
1642120920000|2022-01-14 00:42:00|415.59|412.79|415.68|412.88|415.68|412.88|415.59|412.79|0
1642120930000|2022-01-14 00:42:10|415.78|412.98|415.59|412.79|415.78|412.98|415.49|412.69|0
1642120940000|2022-01-14 00:42:20|415.4|412.6|415.4|412.6|415.4|412.6|415.4|412.6|0
1642120950000|2022-01-14 00:42:30|415.21|412.41|414.82|412.02|415.21|412.41|414.82|412.02|0
1642120960000|2022-01-14 00:42:40|414.63|411.83|414.82|412.02|414.82|412.02|414.63|411.83|0
1642120970000|2022-01-14 00:42:50|415.01|412.21|414.54|411.74|415.01|412.21|414.54|411.74|0
1642120980000|2022-01-14 00:43:00|414.44|411.64|414.25|411.45|414.44|411.64|414.25|411.45|0
1642120990000|2022-01-14 00:43:10|414.44|411.64|414.16|411.36|414.44|411.64|414.06|411.26|0
1642121000000|2022-01-14 00:43:20|414.06|411.26|414.06|411.26|414.06|411.26|413.87|411.07|0
1642121010000|2022-01-14 00:43:30|413.97|411.17|413.97|411.17|413.97|411.17|413.97|411.17|0
1642121020000|2022-01-14 00:43:40|413.87|411.07|414.16|411.36|414.16|411.36|413.87|411.07|0
1642121030000|2022-01-14 00:43:50|414.25|411.45|413.68|410.88|414.25|411.45|413.68|410.88|0
1642121040000|2022-01-14 00:44:00|413.87|411.07|413.87|411.07|413.87|411.07|413.87|411.07|0
1642121050000|2022-01-14 00:44:10|413.78|410.98|413.87|411.07|413.87|411.07|413.78|410.98|0
1642121060000|2022-01-14 00:44:20|414.06|411.26|414.06|411.26|414.06|411.26|414.06|411.26|0
1642121070000|2022-01-14 00:44:30|413.68|410.88|413.4|410.6|413.68|410.88|413.4|410.6|0
1642121080000|2022-01-14 00:44:40|413.3|410.5|413.3|410.5|413.4|410.6|413.21|410.41|0
1642121090000|2022-01-14 00:44:50|413.59|410.79|413.68|410.88|413.68|410.88|413.59|410.79|0
1642121100000|2022-01-14 00:45:00|413.4|410.6|413.59|410.79|413.59|410.79|413.4|410.6|0
1642121110000|2022-01-14 00:45:10|413.87|411.07|413.87|411.07|413.87|411.07|413.68|410.88|0
1642121120000|2022-01-14 00:45:20|413.78|410.98|414.06|411.26|414.06|411.26|413.78|410.98|0
1642121130000|2022-01-14 00:45:30|414.25|411.45|414.25|411.45|414.35|411.55|414.25|411.45|0
1642121140000|2022-01-14 00:45:40|414.44|411.64|414.44|411.64|414.44|411.64|414.44|411.64|0
1642121150000|2022-01-14 00:45:50|414.16|411.36|414.25|411.45|414.44|411.64|414.16|411.36|0
1642121160000|2022-01-14 00:46:00|414.44|411.64|414.63|411.83|414.63|411.83|414.44|411.64|0
1642121170000|2022-01-14 00:46:10|414.54|411.74|414.54|411.74|414.54|411.74|414.54|411.74|0
1642121180000|2022-01-14 00:46:20|414.63|411.83|414.44|411.64|414.63|411.83|414.44|411.64|0
1642121190000|2022-01-14 00:46:30|414.63|411.83|414.63|411.83|414.63|411.83|414.44|411.64|0
1642121200000|2022-01-14 00:46:40|414.44|411.64|414.82|412.02|414.82|412.02|414.44|411.64|0
1642121210000|2022-01-14 00:46:50|415.01|412.21|415.58|412.78|415.58|412.78|415.01|412.21|0
1642121220000|2022-01-14 00:47:00|415.39|412.59|415.2|412.4|415.39|412.59|415.2|412.4|0
1642121230000|2022-01-14 00:47:10|415.39|412.59|415.39|412.59|415.39|412.59|415.39|412.59|0
1642121240000|2022-01-14 00:47:20|415.2|412.4|415.2|412.4|415.2|412.4|415.2|412.4|0
1642121250000|2022-01-14 00:47:30|415.39|412.59|415.39|412.59|415.39|412.59|415.39|412.59|0
1642121260000|2022-01-14 00:47:40|415.2|412.4|415.39|412.59|415.39|412.59|415.2|412.4|0
1642121270000|2022-01-14 00:47:50|415.58|412.78|415.77|412.97|415.77|412.97|415.58|412.78|0
1642121280000|2022-01-14 00:48:00|415.58|412.78|415.77|412.97|415.77|412.97|415.58|412.78|0
1642121290000|2022-01-14 00:48:10|415.58|412.78|415.96|413.16|415.96|413.16|415.58|412.78|0
1642121300000|2022-01-14 00:48:20|416.16|413.36|416.35|413.55|416.35|413.55|416.16|413.36|0
1642121310000|2022-01-14 00:48:30|416.54|413.74|416.54|413.74|416.54|413.74|416.54|413.74|0
1642121320000|2022-01-14 00:48:40|416.16|413.36|416.35|413.55|416.64|413.84|416.16|413.36|0
1642121330000|2022-01-14 00:48:50|416.54|413.74|416.54|413.74|416.54|413.74|416.54|413.74|0
1642121340000|2022-01-14 00:49:00|416.73|413.93|416.73|413.93|416.92|414.12|416.73|413.93|0
1642121350000|2022-01-14 00:49:10|416.92|414.12|417.21|414.41|417.21|414.41|416.92|414.12|0
1642121360000|2022-01-14 00:49:20|417.3|414.5|417.68|414.88|417.68|414.88|417.3|414.5|0
1642121370000|2022-01-14 00:49:30|417.59|414.79|417.68|414.88|417.68|414.88|417.59|414.79|0
1642121380000|2022-01-14 00:49:40|417.87|415.07|417.68|414.88|417.87|415.07|417.68|414.88|0
1642121390000|2022-01-14 00:49:50|417.49|414.69|417.49|414.69|417.49|414.69|417.49|414.69|0
1642121400000|2022-01-14 00:50:00|417.68|414.88|418.25|415.45|418.25|415.45|417.68|414.88|0
1642121410000|2022-01-14 00:50:10|418.06|415.26|417.68|414.88|418.06|415.26|417.68|414.88|0
1642121420000|2022-01-14 00:50:20|417.49|414.69|417.49|414.69|417.68|414.88|417.49|414.69|0
1642121430000|2022-01-14 00:50:30|417.87|415.07|417.68|414.88|417.87|415.07|417.68|414.88|0
1642121440000|2022-01-14 00:50:40|417.78|414.98|417.3|414.5|417.78|414.98|417.3|414.5|0
1642121450000|2022-01-14 00:50:50|417.49|414.69|417.4|414.6|417.49|414.69|417.4|414.6|0
1642121460000|2022-01-14 00:51:00|417.49|414.69|417.11|414.31|417.49|414.69|417.11|414.31|0
1642121470000|2022-01-14 00:51:10|416.92|414.12|417.11|414.31|417.11|414.31|416.92|414.12|0
1642121480000|2022-01-14 00:51:20|416.92|414.12|416.63|413.83|416.92|414.12|416.63|413.83|0
1642121490000|2022-01-14 00:51:30|416.92|414.12|416.83|414.03|416.92|414.12|416.83|414.03|0
1642121500000|2022-01-14 00:51:40|416.73|413.93|416.34|413.54|416.73|413.93|416.34|413.54|0
1642121510000|2022-01-14 00:51:50|416.44|413.64|416.44|413.64|416.44|413.64|416.44|413.64|0
1642121520000|2022-01-14 00:52:00|416.54|413.74|416.92|414.12|417.11|414.31|416.54|413.74|0
1642121530000|2022-01-14 00:52:10|416.63|413.83|416.54|413.74|416.73|413.93|416.54|413.74|0
1642121540000|2022-01-14 00:52:20|416.63|413.83|416.54|413.74|416.73|413.93|416.54|413.74|0
1642121550000|2022-01-14 00:52:30|416.15|413.35|416.15|413.35|416.15|413.35|416.15|413.35|0
1642121560000|2022-01-14 00:52:40|416.25|413.45|416.15|413.35|416.25|413.45|416.15|413.35|0
1642121570000|2022-01-14 00:52:50|416.34|413.54|416.15|413.35|416.54|413.74|416.15|413.35|0
1642121580000|2022-01-14 00:53:00|416.06|413.26|415.96|413.16|416.15|413.35|415.96|413.16|0
1642121590000|2022-01-14 00:53:10|416.06|413.26|416.15|413.35|416.15|413.35|415.96|413.16|0
1642121600000|2022-01-14 00:53:20|415.96|413.16|415.77|412.97|415.96|413.16|415.77|412.97|0
1642121610000|2022-01-14 00:53:30|415.58|412.78|415.39|412.59|415.58|412.78|415.39|412.59|0
1642121620000|2022-01-14 00:53:40|415.58|412.78|415.2|412.4|415.58|412.78|415.2|412.4|0
1642121630000|2022-01-14 00:53:50|415.39|412.59|415.2|412.4|415.39|412.59|415.2|412.4|0
1642121640000|2022-01-14 00:54:00|415.01|412.21|415.2|412.4|415.2|412.4|415.01|412.21|0
1642121650000|2022-01-14 00:54:10|415.39|412.59|415.11|412.31|415.39|412.59|415.11|412.31|0
1642121660000|2022-01-14 00:54:20|415.2|412.4|415.39|412.59|415.39|412.59|415.2|412.4|0
1642121670000|2022-01-14 00:54:30|415.2|412.4|415.2|412.4|415.2|412.4|415.2|412.4|0
1642121680000|2022-01-14 00:54:40|415.3|412.5|415.2|412.4|415.3|412.5|415.11|412.31|0
1642121690000|2022-01-14 00:54:50|415.11|412.31|415.11|412.31|415.11|412.31|415.11|412.31|0
1642121700000|2022-01-14 00:55:00|414.82|412.02|415.2|412.4|415.2|412.4|414.82|412.02|0
1642121710000|2022-01-14 00:55:10|415.01|412.21|415.01|412.21|415.2|412.4|415.01|412.21|0
1642121720000|2022-01-14 00:55:20|414.92|412.12|414.92|412.12|415.01|412.21|414.92|412.12|0
1642121730000|2022-01-14 00:55:30|415.2|412.4|414.82|412.02|415.39|412.59|414.82|412.02|0
1642121740000|2022-01-14 00:55:40|414.63|411.83|414.82|412.02|414.82|412.02|414.63|411.83|0
1642121750000|2022-01-14 00:55:50|414.63|411.83|414.92|412.12|414.92|412.12|414.63|411.83|0
1642121760000|2022-01-14 00:56:00|414.82|412.02|414.44|411.64|414.82|412.02|414.44|411.64|0
1642121770000|2022-01-14 00:56:10|414.54|411.74|414.82|412.02|414.82|412.02|414.54|411.74|0
1642121780000|2022-01-14 00:56:20|414.63|411.83|414.44|411.64|414.73|411.93|414.44|411.64|0
1642121790000|2022-01-14 00:56:30|414.25|411.45|414.63|411.83|414.63|411.83|414.25|411.45|0
1642121800000|2022-01-14 00:56:40|414.54|411.74|414.44|411.64|414.63|411.83|414.44|411.64|0
1642121810000|2022-01-14 00:56:50|414.25|411.45|414.44|411.64|414.44|411.64|414.25|411.45|0
1642121820000|2022-01-14 00:57:00|414.63|411.83|415.01|412.21|415.01|412.21|414.63|411.83|0
1642121830000|2022-01-14 00:57:10|414.82|412.02|414.63|411.83|414.82|412.02|414.63|411.83|0
1642121840000|2022-01-14 00:57:20|414.73|411.93|414.35|411.55|414.73|411.93|414.35|411.55|0
1642121850000|2022-01-14 00:57:30|414.25|411.45|414.54|411.74|414.63|411.83|414.25|411.45|0
1642121860000|2022-01-14 00:57:40|414.35|411.55|414.63|411.83|414.63|411.83|414.35|411.55|0
1642121870000|2022-01-14 00:57:50|414.82|412.02|414.82|412.02|414.92|412.12|414.82|412.02|0
1642121880000|2022-01-14 00:58:00|415.01|412.21|415.01|412.21|415.01|412.21|414.92|412.12|0
1642121890000|2022-01-14 00:58:10|415.2|412.4|415.01|412.21|415.2|412.4|415.01|412.21|0
1642121900000|2022-01-14 00:58:20|415.11|412.31|415.01|412.21|415.11|412.31|415.01|412.21|0
1642121910000|2022-01-14 00:58:30|414.82|412.02|414.63|411.83|414.82|412.02|414.63|411.83|0
1642121920000|2022-01-14 00:58:40|414.44|411.64|414.63|411.83|414.63|411.83|414.44|411.64|0
1642121930000|2022-01-14 00:58:50|414.82|412.02|415.01|412.21|415.01|412.21|414.82|412.02|0
1642121940000|2022-01-14 00:59:00|414.82|412.02|414.44|411.64|414.82|412.02|414.44|411.64|0
1642121950000|2022-01-14 00:59:10|414.54|411.74|414.44|411.64|414.54|411.74|414.44|411.64|0
1642121960000|2022-01-14 00:59:20|414.63|411.83|414.82|412.02|414.82|412.02|414.63|411.83|0
1642121970000|2022-01-14 00:59:30|415.01|412.21|414.82|412.02|415.01|412.21|414.82|412.02|0
1642121980000|2022-01-14 00:59:40|414.73|411.93|414.44|411.64|414.73|411.93|414.44|411.64|0
1642121990000|2022-01-14 00:59:50|414.25|411.45|414.44|411.64|414.44|411.64|414.25|411.45|0
1642122000000|2022-01-14 01:00:00|414.63|411.83|414.06|411.26|414.63|411.83|413.87|411.07|0
1642122010000|2022-01-14 01:00:10|413.87|411.07|413.68|410.88|413.87|411.07|413.68|410.88|0
1642122020000|2022-01-14 01:00:20|413.87|411.07|414.44|411.64|414.44|411.64|413.87|411.07|0
1642122030000|2022-01-14 01:00:30|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1642122040000|2022-01-14 01:00:40|414.44|411.64|414.63|411.83|414.63|411.83|414.44|411.64|0
1642122050000|2022-01-14 01:00:50|414.54|411.74|414.63|411.83|414.63|411.83|414.54|411.74|0
1642122060000|2022-01-14 01:01:00|414.82|412.02|415.01|412.21|415.01|412.21|414.73|411.93|0
1642122070000|2022-01-14 01:01:10|414.82|412.02|415.2|412.4|415.2|412.4|414.82|412.02|0
1642122080000|2022-01-14 01:01:20|415.39|412.59|415.3|412.5|415.39|412.59|415.2|412.4|0
1642122090000|2022-01-14 01:01:30|415.39|412.59|415.39|412.59|415.39|412.59|415.3|412.5|0
1642122100000|2022-01-14 01:01:40|415.01|412.21|415.01|412.21|415.01|412.21|414.82|412.02|0
1642122110000|2022-01-14 01:01:50|415.2|412.4|415.39|412.59|415.39|412.59|415.2|412.4|0
1642122120000|2022-01-14 01:02:00|415.2|412.4|415.01|412.21|415.2|412.4|415.01|412.21|0
1642122130000|2022-01-14 01:02:10|414.82|412.02|415.2|412.4|415.2|412.4|414.82|412.02|0
1642122140000|2022-01-14 01:02:20|415.01|412.21|415.01|412.21|415.01|412.21|414.82|412.02|0
1642122150000|2022-01-14 01:02:30|415.2|412.4|415.11|412.31|415.2|412.4|415.11|412.31|0
1642122160000|2022-01-14 01:02:40|415.2|412.4|415.39|412.59|415.39|412.59|415.2|412.4|0
1642122170000|2022-01-14 01:02:50|415.2|412.4|414.63|411.83|415.2|412.4|414.63|411.83|0
1642122180000|2022-01-14 01:03:00|414.82|412.02|415.11|412.31|415.11|412.31|414.82|412.02|0
1642122190000|2022-01-14 01:03:10|415.2|412.4|415.2|412.4|415.2|412.4|415.2|412.4|0
1642122200000|2022-01-14 01:03:20|415.01|412.21|414.63|411.83|415.01|412.21|414.63|411.83|0
1642122210000|2022-01-14 01:03:30|414.82|412.02|415.2|412.4|415.39|412.59|414.82|412.02|0
1642122220000|2022-01-14 01:03:40|415.01|412.21|415.01|412.21|415.01|412.21|415.01|412.21|0
1642122230000|2022-01-14 01:03:50|414.92|412.12|415.2|412.4|415.2|412.4|414.92|412.12|0
1642122240000|2022-01-14 01:04:00|415.11|412.31|414.44|411.64|415.2|412.4|414.44|411.64|0
1642122250000|2022-01-14 01:04:10|414.35|411.55|414.25|411.45|414.35|411.55|414.25|411.45|0
1642122260000|2022-01-14 01:04:20|414.06|411.26|413.78|410.98|414.06|411.26|413.78|410.98|0
1642122270000|2022-01-14 01:04:30|413.68|410.88|412.92|410.12|413.68|410.88|412.92|410.12|0
1642122280000|2022-01-14 01:04:40|412.54|409.74|412.54|409.74|412.54|409.74|411.97|409.17|0
1642122290000|2022-01-14 01:04:50|412.73|409.93|413.11|410.31|413.11|410.31|412.73|409.93|0
1642122300000|2022-01-14 01:05:00|412.92|410.12|413.11|410.31|413.11|410.31|412.92|410.12|0
1642122310000|2022-01-14 01:05:10|412.92|410.12|412.92|410.12|412.92|410.12|412.92|410.12|0
1642122320000|2022-01-14 01:05:20|413.3|410.5|414.06|411.26|414.25|411.45|413.3|410.5|0
1642122330000|2022-01-14 01:05:30|414.44|411.64|414.25|411.45|414.44|411.64|414.25|411.45|0
1642122340000|2022-01-14 01:05:40|414.16|411.36|413.87|411.07|414.16|411.36|413.87|411.07|0
1642122350000|2022-01-14 01:05:50|414.06|411.26|414.16|411.36|414.25|411.45|414.06|411.26|0
1642122360000|2022-01-14 01:06:00|413.87|411.07|413.68|410.88|413.87|411.07|413.59|410.79|0
1642122370000|2022-01-14 01:06:10|413.49|410.69|413.3|410.5|413.49|410.69|413.11|410.31|0
1642122380000|2022-01-14 01:06:20|413.68|410.88|413.68|410.88|413.87|411.07|413.68|410.88|0
1642122390000|2022-01-14 01:06:30|413.49|410.69|413.49|410.69|413.59|410.79|413.49|410.69|0
1642122400000|2022-01-14 01:06:40|413.87|411.07|413.87|411.07|413.87|411.07|413.87|411.07|0
1642122410000|2022-01-14 01:06:50|413.68|410.88|413.87|411.07|414.06|411.26|413.68|410.88|0
1642122420000|2022-01-14 01:07:00|414.06|411.26|413.97|411.17|414.06|411.26|413.87|411.07|0
1642122430000|2022-01-14 01:07:10|414.06|411.26|413.97|411.17|414.06|411.26|413.97|411.17|0
1642122440000|2022-01-14 01:07:20|414.06|411.26|413.68|410.88|414.06|411.26|413.49|410.69|0
1642122460000|2022-01-14 01:07:40|413.87|411.07|413.68|410.88|413.87|411.07|413.68|410.88|0
1642122480000|2022-01-14 01:08:00|413.77|410.97|413.68|410.88|413.77|410.97|413.68|410.88|0
1642122490000|2022-01-14 01:08:10|413.49|410.69|413.3|410.5|413.49|410.69|413.3|410.5|0
1642122500000|2022-01-14 01:08:20|413.49|410.69|413.49|410.69|413.58|410.78|413.49|410.69|0
1642122520000|2022-01-14 01:08:40|413.39|410.59|413.3|410.5|413.39|410.59|413.3|410.5|0
1642122530000|2022-01-14 01:08:50|413.58|410.78|413.49|410.69|413.58|410.78|413.39|410.59|0
1642122540000|2022-01-14 01:09:00|413.58|410.78|413.68|410.88|413.68|410.88|413.58|410.78|0
1642122550000|2022-01-14 01:09:10|413.77|410.97|413.68|410.88|413.77|410.97|413.68|410.88|0
1642122570000|2022-01-14 01:09:30|413.49|410.69|413.68|410.88|413.87|411.07|413.49|410.69|0
1642122580000|2022-01-14 01:09:40|413.58|410.78|413.49|410.69|413.58|410.78|413.3|410.5|0
1642122590000|2022-01-14 01:09:50|413.39|410.59|413.11|410.31|413.39|410.59|413.11|410.31|0
1642122600000|2022-01-14 01:10:00|412.82|410.02|412.73|409.93|412.82|410.02|412.64|409.84|0
1642122610000|2022-01-14 01:10:10|412.82|410.02|413.11|410.31|413.11|410.31|412.73|409.93|0
1642122620000|2022-01-14 01:10:20|412.92|410.12|412.92|410.12|412.92|410.12|412.92|410.12|0
1642122630000|2022-01-14 01:10:30|413.11|410.31|413.11|410.31|413.11|410.31|413.11|410.31|0
1642122640000|2022-01-14 01:10:40|413.01|410.21|413.2|410.4|413.2|410.4|413.01|410.21|0
1642122650000|2022-01-14 01:10:50|413.3|410.5|413.39|410.59|413.39|410.59|413.3|410.5|0
1642122660000|2022-01-14 01:11:00|413.3|410.5|413.39|410.59|413.39|410.59|413.3|410.5|0
1642122670000|2022-01-14 01:11:10|413.68|410.88|413.58|410.78|413.68|410.88|413.49|410.69|0
1642122680000|2022-01-14 01:11:20|414.44|411.64|414.25|411.45|414.44|411.64|414.25|411.45|0
1642122690000|2022-01-14 01:11:30|414.34|411.54|414.44|411.64|414.44|411.64|414.25|411.45|0
1642122700000|2022-01-14 01:11:40|414.53|411.73|414.72|411.92|414.72|411.92|414.53|411.73|0
1642122710000|2022-01-14 01:11:50|414.53|411.73|414.44|411.64|414.63|411.83|414.44|411.64|0
1642122720000|2022-01-14 01:12:00|414.34|411.54|414.34|411.54|414.34|411.54|414.24|411.44|0
1642122730000|2022-01-14 01:12:10|414.43|411.63|414.53|411.73|414.53|411.73|414.43|411.63|0
1642122740000|2022-01-14 01:12:20|414.63|411.83|414.53|411.73|414.63|411.83|414.34|411.54|0
1642122750000|2022-01-14 01:12:30|414.43|411.63|414.53|411.73|414.63|411.83|414.43|411.63|0
1642122760000|2022-01-14 01:12:40|414.24|411.44|414.34|411.54|414.34|411.54|414.15|411.35|0
1642122770000|2022-01-14 01:12:50|414.43|411.63|414.34|411.54|414.43|411.63|414.34|411.54|0
1642122780000|2022-01-14 01:13:00|414.43|411.63|414.05|411.25|414.43|411.63|414.05|411.25|0
1642122790000|2022-01-14 01:13:10|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1642122800000|2022-01-14 01:13:20|414.53|411.73|414.53|411.73|414.53|411.73|414.43|411.63|0
1642122810000|2022-01-14 01:13:30|414.72|411.92|414.91|412.11|414.91|412.11|414.72|411.92|0
1642122820000|2022-01-14 01:13:40|414.81|412.01|414.81|412.01|414.81|412.01|414.62|411.82|0
1642122830000|2022-01-14 01:13:50|414.72|411.92|414.72|411.92|414.72|411.92|414.62|411.82|0
1642122840000|2022-01-14 01:14:00|414.91|412.11|414.62|411.82|414.91|412.11|414.62|411.82|0
1642122850000|2022-01-14 01:14:10|414.72|411.92|414.81|412.01|415|412.2|414.72|411.92|0
1642122860000|2022-01-14 01:14:20|414.72|411.92|414.43|411.63|414.72|411.92|414.43|411.63|0
1642122870000|2022-01-14 01:14:30|414.81|412.01|414.62|411.82|414.81|412.01|414.62|411.82|0
1642122900000|2022-01-14 01:15:00|414.53|411.73|414.62|411.82|415|412.2|414.53|411.73|0
1642122910000|2022-01-14 01:15:10|414.72|411.92|414.43|411.63|414.72|411.92|414.43|411.63|0
1642122920000|2022-01-14 01:15:20|414.62|411.82|415.58|412.78|415.58|412.78|414.62|411.82|0
1642122930000|2022-01-14 01:15:30|415.77|412.97|416.34|413.54|416.34|413.54|415.77|412.97|0
1642122940000|2022-01-14 01:15:40|416.53|413.73|415.96|413.16|416.53|413.73|415.96|413.16|0
1642122950000|2022-01-14 01:15:50|415.77|412.97|415.86|413.06|415.96|413.16|415.77|412.97|0
1642122960000|2022-01-14 01:16:00|415.96|413.16|415.96|413.16|415.96|413.16|415.77|412.97|0
1642122970000|2022-01-14 01:16:10|416.15|413.35|415.86|413.06|416.34|413.54|415.86|413.06|0
1642122980000|2022-01-14 01:16:20|415.96|413.16|415.58|412.78|415.96|413.16|415.58|412.78|0
1642122990000|2022-01-14 01:16:30|415.86|413.06|415.19|412.39|415.86|413.06|415.19|412.39|0
1642123000000|2022-01-14 01:16:40|415.38|412.58|415.58|412.78|415.58|412.78|415.19|412.39|0
1642123010000|2022-01-14 01:16:50|415.67|412.87|415.77|412.97|415.77|412.97|415.67|412.87|0
1642123020000|2022-01-14 01:17:00|415.86|413.06|415.67|412.87|415.86|413.06|415.67|412.87|0
1642123030000|2022-01-14 01:17:10|415.77|412.97|415.57|412.77|415.77|412.97|415.57|412.77|0
1642123040000|2022-01-14 01:17:20|415.77|412.97|415.48|412.68|415.86|413.06|415.48|412.68|0
1642123050000|2022-01-14 01:17:30|415.77|412.97|415.77|412.97|415.86|413.06|415.77|412.97|0
1642123060000|2022-01-14 01:17:40|415.86|413.06|415.67|412.87|415.86|413.06|415.67|412.87|0
1642123070000|2022-01-14 01:17:50|415.77|412.97|415.96|413.16|416.05|413.25|415.77|412.97|0
1642123080000|2022-01-14 01:18:00|415.77|412.97|416.34|413.54|416.34|413.54|415.77|412.97|0
1642123090000|2022-01-14 01:18:10|416.15|413.35|416.05|413.25|416.25|413.45|415.96|413.16|0
1642123100000|2022-01-14 01:18:20|415.96|413.16|415.96|413.16|415.96|413.16|415.86|413.06|0
1642123110000|2022-01-14 01:18:30|415.77|412.97|415.96|413.16|415.96|413.16|415.77|412.97|0
1642123120000|2022-01-14 01:18:40|415.76|412.96|415.96|413.16|416.15|413.35|415.76|412.96|0
1642123130000|2022-01-14 01:18:50|416.15|413.35|416.53|413.73|416.53|413.73|416.15|413.35|0
1642123140000|2022-01-14 01:19:00|416.63|413.83|416.53|413.73|416.63|413.83|416.53|413.73|0
1642123150000|2022-01-14 01:19:10|416.34|413.54|416.53|413.73|416.72|413.92|416.34|413.54|0
1642123160000|2022-01-14 01:19:20|416.15|413.35|415.76|412.96|416.15|413.35|415.76|412.96|0
1642123170000|2022-01-14 01:19:30|415.86|413.06|415.67|412.87|415.96|413.16|415.67|412.87|0
1642123180000|2022-01-14 01:19:40|415.57|412.77|416.24|413.44|416.24|413.44|415.57|412.77|0
1642123190000|2022-01-14 01:19:50|416.34|413.54|416.53|413.73|416.53|413.73|416.34|413.54|0
1642123200000|2022-01-14 01:20:00|416.91|414.11|416.91|414.11|417.1|414.3|416.91|414.11|0
1642123210000|2022-01-14 01:20:10|416.53|413.73|416.53|413.73|416.53|413.73|416.53|413.73|0
1642123220000|2022-01-14 01:20:20|416.63|413.83|416.34|413.54|416.63|413.83|416.24|413.44|0
1642123230000|2022-01-14 01:20:30|416.44|413.64|416.53|413.73|416.53|413.73|416.34|413.54|0
1642123240000|2022-01-14 01:20:40|416.43|413.63|416.34|413.54|416.53|413.73|416.34|413.54|0
1642123250000|2022-01-14 01:20:50|416.53|413.73|416.72|413.92|416.72|413.92|416.53|413.73|0
1642123260000|2022-01-14 01:21:00|416.53|413.73|416.82|414.02|416.91|414.11|416.53|413.73|0
1642123270000|2022-01-14 01:21:10|416.72|413.92|417.2|414.4|417.29|414.49|416.72|413.92|0
1642123280000|2022-01-14 01:21:20|417.29|414.49|417.1|414.3|417.29|414.49|417.1|414.3|0
1642123290000|2022-01-14 01:21:30|417.29|414.49|417.48|414.68|417.86|415.06|417.29|414.49|0
1642123300000|2022-01-14 01:21:40|417.29|414.49|417.1|414.3|417.29|414.49|417.1|414.3|0
1642123310000|2022-01-14 01:21:50|416.91|414.11|416.72|413.92|416.91|414.11|416.72|413.92|0
1642123320000|2022-01-14 01:22:00|416.53|413.73|416.14|413.34|416.53|413.73|416.14|413.34|0
1642123330000|2022-01-14 01:22:10|416.34|413.54|416.14|413.34|416.34|413.54|416.14|413.34|0
1642123340000|2022-01-14 01:22:20|416.24|413.44|416.14|413.34|416.24|413.44|416.14|413.34|0
1642123350000|2022-01-14 01:22:30|415.76|412.96|415.76|412.96|415.76|412.96|415.67|412.87|0
1642123360000|2022-01-14 01:22:40|415.67|412.87|415.67|412.87|415.76|412.96|415.67|412.87|0
1642123370000|2022-01-14 01:22:50|415.76|412.96|415.57|412.77|415.76|412.96|415.57|412.77|0
1642123380000|2022-01-14 01:23:00|415.86|413.06|415.19|412.39|415.86|413.06|415.19|412.39|0
1642123390000|2022-01-14 01:23:10|415.57|412.77|415.67|412.87|415.86|413.06|415.57|412.77|0
1642123400000|2022-01-14 01:23:20|415.76|412.96|415.76|412.96|415.86|413.06|415.76|412.96|0
1642123410000|2022-01-14 01:23:30|415.57|412.77|415.76|412.96|415.76|412.96|415.48|412.68|0
1642123420000|2022-01-14 01:23:40|415.57|412.77|415.67|412.87|415.67|412.87|415.57|412.77|0
1642123430000|2022-01-14 01:23:50|415.76|412.96|415.76|412.96|415.86|413.06|415.76|412.96|0
1642123440000|2022-01-14 01:24:00|415.67|412.87|415.57|412.77|415.76|412.96|415.57|412.77|0
1642123450000|2022-01-14 01:24:10|415.76|412.96|415.38|412.58|415.76|412.96|415.38|412.58|0
1642123460000|2022-01-14 01:24:20|415.48|412.68|415.38|412.58|415.48|412.68|415.38|412.58|0
1642123470000|2022-01-14 01:24:30|415.29|412.49|415.29|412.49|415.29|412.49|415.29|412.49|0
1642123480000|2022-01-14 01:24:40|415.38|412.58|415.57|412.77|415.67|412.87|415.38|412.58|0
1642123490000|2022-01-14 01:24:50|415.67|412.87|415.57|412.77|415.67|412.87|415.57|412.77|0
1642123500000|2022-01-14 01:25:00|415.48|412.68|415.76|412.96|415.76|412.96|415.48|412.68|0
1642123510000|2022-01-14 01:25:10|415.67|412.87|415.57|412.77|415.67|412.87|415.57|412.77|0
1642123520000|2022-01-14 01:25:20|415.86|413.06|416.24|413.44|416.24|413.44|415.86|413.06|0
1642123530000|2022-01-14 01:25:30|416.14|413.34|415.76|412.96|416.14|413.34|415.76|412.96|0
1642123540000|2022-01-14 01:25:40|415.57|412.77|415.48|412.68|415.57|412.77|415.48|412.68|0
1642123550000|2022-01-14 01:25:50|415.38|412.58|415.48|412.68|415.48|412.68|415.38|412.58|0
1642123560000|2022-01-14 01:26:00|415.38|412.58|415.67|412.87|415.67|412.87|415.38|412.58|0
1642123570000|2022-01-14 01:26:10|415.57|412.77|415.76|412.96|415.76|412.96|415.48|412.68|0
1642123580000|2022-01-14 01:26:20|415.57|412.77|415.57|412.77|415.67|412.87|415.57|412.77|0
1642123590000|2022-01-14 01:26:30|415.67|412.87|415.95|413.15|415.95|413.15|415.67|412.87|0
1642123600000|2022-01-14 01:26:40|416.14|413.34|415.95|413.15|416.14|413.34|415.95|413.15|0
1642123610000|2022-01-14 01:26:50|416.05|413.25|416.14|413.34|416.14|413.34|415.95|413.15|0
1642123620000|2022-01-14 01:27:00|416.05|413.25|415.95|413.15|416.14|413.34|415.95|413.15|0
1642123640000|2022-01-14 01:27:20|416.14|413.34|416.14|413.34|416.14|413.34|416.14|413.34|0
1642123650000|2022-01-14 01:27:30|416.33|413.53|416.14|413.34|416.33|413.53|416.14|413.34|0
1642123670000|2022-01-14 01:27:50|416.24|413.44|416.33|413.53|416.33|413.53|416.24|413.44|0
1642123680000|2022-01-14 01:28:00|416.24|413.44|416.33|413.53|416.33|413.53|416.24|413.44|0
1642123690000|2022-01-14 01:28:10|416.24|413.44|416.05|413.25|416.24|413.44|416.05|413.25|0
1642123700000|2022-01-14 01:28:20|416.14|413.34|416.52|413.72|416.52|413.72|416.14|413.34|0
1642123710000|2022-01-14 01:28:30|416.71|413.91|417.29|414.49|417.29|414.49|416.71|413.91|0
1642123720000|2022-01-14 01:28:40|417.1|414.3|417.48|414.68|417.48|414.68|417.1|414.3|0
1642123730000|2022-01-14 01:28:50|417.39|414.59|417.67|414.87|418.05|415.25|417.39|414.59|0
1642123740000|2022-01-14 01:29:00|417.77|414.97|417.67|414.87|417.86|415.06|417.67|414.87|0
1642123750000|2022-01-14 01:29:10|417.48|414.68|417.67|414.87|417.67|414.87|417.48|414.68|0
1642123760000|2022-01-14 01:29:20|417.48|414.68|417.77|414.97|417.77|414.97|417.48|414.68|0
1642123770000|2022-01-14 01:29:30|418.05|415.25|417.86|415.06|418.05|415.25|417.67|414.87|0
1642123790000|2022-01-14 01:29:50|418.05|415.25|417.77|414.97|418.05|415.25|417.77|414.97|0
1642123800000|2022-01-14 01:30:00|417.67|414.87|418.05|415.25|418.05|415.25|417.67|414.87|0
1642123810000|2022-01-14 01:30:10|418.24|415.44|417.77|414.97|418.24|415.44|417.77|414.97|0
1642123820000|2022-01-14 01:30:20|417.86|415.06|418.05|415.25|418.05|415.25|417.86|415.06|0
1642123830000|2022-01-14 01:30:30|417.67|414.87|417.48|414.68|417.67|414.87|417.48|414.68|0
1642123840000|2022-01-14 01:30:40|417.29|414.49|417|414.2|417.29|414.49|417|414.2|0
1642123850000|2022-01-14 01:30:50|417.19|414.39|417.29|414.49|417.29|414.49|417.1|414.3|0
1642123860000|2022-01-14 01:31:00|417.1|414.3|417.1|414.3|417.29|414.49|417.1|414.3|0
1642123870000|2022-01-14 01:31:10|417.29|414.49|417.19|414.39|417.29|414.49|417.1|414.3|0
1642123880000|2022-01-14 01:31:20|417.29|414.49|417.48|414.68|417.48|414.68|417.29|414.49|0
1642123890000|2022-01-14 01:31:30|417.39|414.59|417.67|414.87|417.67|414.87|417.39|414.59|0
1642123900000|2022-01-14 01:31:40|417.77|414.97|418.15|415.35|418.15|415.35|417.77|414.97|0
1642123910000|2022-01-14 01:31:50|418.43|415.63|418.62|415.82|418.62|415.82|418.24|415.44|0
1642123920000|2022-01-14 01:32:00|419|416.2|418.53|415.73|419|416.2|418.53|415.73|0
1642123930000|2022-01-14 01:32:10|418.43|415.63|418.05|415.25|418.43|415.63|418.05|415.25|0
1642123940000|2022-01-14 01:32:20|418.15|415.35|418.24|415.44|418.24|415.44|418.15|415.35|0
1642123950000|2022-01-14 01:32:30|418.43|415.63|418.15|415.35|418.43|415.63|418.05|415.25|0
1642123960000|2022-01-14 01:32:40|418.24|415.44|417.67|414.87|418.24|415.44|417.67|414.87|0
1642123970000|2022-01-14 01:32:50|417.77|414.97|418.43|415.63|418.43|415.63|417.77|414.97|0
1642123980000|2022-01-14 01:33:00|418.62|415.82|418.43|415.63|418.62|415.82|418.43|415.63|0
1642123990000|2022-01-14 01:33:10|418.34|415.54|418.62|415.82|418.62|415.82|418.24|415.44|0
1642124000000|2022-01-14 01:33:20|418.81|416.01|418.81|416.01|418.81|416.01|418.62|415.82|0
1642124010000|2022-01-14 01:33:30|419.1|416.3|418.81|416.01|419.1|416.3|418.81|416.01|0
1642124020000|2022-01-14 01:33:40|419|416.2|418.81|416.01|419|416.2|418.81|416.01|0
1642124030000|2022-01-14 01:33:50|418.91|416.11|418.81|416.01|419|416.2|418.81|416.01|0
1642124040000|2022-01-14 01:34:00|419.2|416.4|418.62|415.82|419.2|416.4|418.62|415.82|0
1642124050000|2022-01-14 01:34:10|418.43|415.63|418.62|415.82|418.62|415.82|418.43|415.63|0
1642124060000|2022-01-14 01:34:20|418.43|415.63|418.34|415.54|418.43|415.63|418.34|415.54|0
1642124070000|2022-01-14 01:34:30|418.43|415.63|418.24|415.44|418.43|415.63|418.24|415.44|0
1642124080000|2022-01-14 01:34:40|418.43|415.63|418.24|415.44|418.43|415.63|418.24|415.44|0
1642124090000|2022-01-14 01:34:50|418.34|415.54|418.24|415.44|418.34|415.54|418.24|415.44|0
1642124100000|2022-01-14 01:35:00|417.86|415.06|418.15|415.35|418.24|415.44|417.86|415.06|0
1642124110000|2022-01-14 01:35:10|417.67|414.87|417.48|414.68|417.77|414.97|417.48|414.68|0
1642124120000|2022-01-14 01:35:20|417.09|414.29|417.19|414.39|417.28|414.48|417.09|414.29|0
1642124130000|2022-01-14 01:35:30|417.48|414.68|417.48|414.68|417.48|414.68|417.48|414.68|0
1642124140000|2022-01-14 01:35:40|417.28|414.48|417|414.2|417.28|414.48|417|414.2|0
1642124150000|2022-01-14 01:35:50|416.71|413.91|416.52|413.72|416.9|414.1|416.52|413.72|0
1642124160000|2022-01-14 01:36:00|416.33|413.53|415.95|413.15|416.33|413.53|415.95|413.15|0
1642124170000|2022-01-14 01:36:10|416.05|413.25|416.14|413.34|416.14|413.34|416.05|413.25|0
1642124180000|2022-01-14 01:36:20|416.33|413.53|415.95|413.15|416.33|413.53|415.95|413.15|0
1642124190000|2022-01-14 01:36:30|416.33|413.53|416.52|413.72|416.52|413.72|416.33|413.53|0
1642124200000|2022-01-14 01:36:40|416.33|413.53|416.14|413.34|416.33|413.53|416.14|413.34|0
1642124210000|2022-01-14 01:36:50|416.05|413.25|416.05|413.25|416.05|413.25|415.95|413.15|0
1642124220000|2022-01-14 01:37:00|415.95|413.15|415.76|412.96|415.95|413.15|415.57|412.77|0
1642124230000|2022-01-14 01:37:10|415.95|413.15|415.95|413.15|415.95|413.15|415.95|413.15|0
1642124240000|2022-01-14 01:37:20|415.86|413.06|415.95|413.15|415.95|413.15|415.76|412.96|0
1642124250000|2022-01-14 01:37:30|416.14|413.34|416.14|413.34|416.14|413.34|416.14|413.34|0
1642124260000|2022-01-14 01:37:40|415.95|413.15|415.95|413.15|415.95|413.15|415.95|413.15|0
1642124270000|2022-01-14 01:37:50|416.05|413.25|416.33|413.53|416.33|413.53|415.95|413.15|0
1642124280000|2022-01-14 01:38:00|416.52|413.72|416.14|413.34|416.52|413.72|416.14|413.34|0
1642124290000|2022-01-14 01:38:10|415.76|412.96|415.95|413.15|415.95|413.15|415.76|412.96|0
1642124300000|2022-01-14 01:38:20|415.86|413.06|415.86|413.06|415.86|413.06|415.86|413.06|0
1642124310000|2022-01-14 01:38:30|415.76|412.96|415.38|412.58|415.76|412.96|415.38|412.58|0
1642124320000|2022-01-14 01:38:40|415.57|412.77|415.76|412.96|415.86|413.06|415.57|412.77|0
1642124330000|2022-01-14 01:38:50|415.95|413.15|416.14|413.34|416.14|413.34|415.95|413.15|0
1642124340000|2022-01-14 01:39:00|415.95|413.15|415.76|412.96|415.95|413.15|415.76|412.96|0
1642124350000|2022-01-14 01:39:10|415.95|413.15|415.95|413.15|415.95|413.15|415.95|413.15|0
1642124360000|2022-01-14 01:39:20|416.24|413.44|416.33|413.53|416.33|413.53|415.95|413.15|0
1642124370000|2022-01-14 01:39:30|416.52|413.72|416.14|413.34|416.52|413.72|416.05|413.25|0
1642124380000|2022-01-14 01:39:40|416.33|413.53|416.33|413.53|416.33|413.53|416.33|413.53|0
1642124390000|2022-01-14 01:39:50|416.52|413.72|416.52|413.72|416.52|413.72|416.52|413.72|0
1642124400000|2022-01-14 01:40:00|416.33|413.53|415.95|413.15|416.33|413.53|415.95|413.15|0
1642124410000|2022-01-14 01:40:10|416.14|413.34|416.52|413.72|416.52|413.72|416.14|413.34|0
1642124420000|2022-01-14 01:40:20|416.33|413.53|416.43|413.63|416.43|413.63|416.33|413.53|0
1642124430000|2022-01-14 01:40:30|416.52|413.72|416.81|414.01|416.9|414.1|416.52|413.72|0
1642124440000|2022-01-14 01:40:40|416.71|413.91|416.52|413.72|416.71|413.91|416.52|413.72|0
1642124450000|2022-01-14 01:40:50|416.71|413.91|416.62|413.82|416.71|413.91|416.62|413.82|0
1642124460000|2022-01-14 01:41:00|416.52|413.72|416.71|413.91|416.81|414.01|416.52|413.72|0
1642124470000|2022-01-14 01:41:10|416.81|414.01|417.28|414.48|417.28|414.48|416.81|414.01|0
1642124480000|2022-01-14 01:41:20|417.47|414.67|417.47|414.67|417.47|414.67|417.47|414.67|0
1642124490000|2022-01-14 01:41:30|417.66|414.86|417.66|414.86|417.66|414.86|417.57|414.77|0
1642124500000|2022-01-14 01:41:40|417.86|415.06|417.86|415.06|417.86|415.06|417.86|415.06|0
1642124510000|2022-01-14 01:41:50|418.05|415.25|418.05|415.25|418.05|415.25|418.05|415.25|0
1642124520000|2022-01-14 01:42:00|417.95|415.15|417.86|415.06|418.05|415.25|417.86|415.06|0
1642124530000|2022-01-14 01:42:10|417.66|414.86|417.57|414.77|417.66|414.86|417.57|414.77|0
1642124540000|2022-01-14 01:42:20|417.38|414.58|417.38|414.58|417.47|414.67|417.38|414.58|0
1642124550000|2022-01-14 01:42:30|417.28|414.48|417.76|414.96|417.76|414.96|417.28|414.48|0
1642124560000|2022-01-14 01:42:40|417.66|414.86|418.62|415.82|418.62|415.82|417.66|414.86|0
1642124570000|2022-01-14 01:42:50|418.81|416.01|418.53|415.73|418.81|416.01|418.53|415.73|0
1642124580000|2022-01-14 01:43:00|418.24|415.44|418.24|415.44|418.24|415.44|418.05|415.25|0
1642124590000|2022-01-14 01:43:10|418.05|415.25|418.15|415.35|418.15|415.35|418.05|415.25|0
1642124600000|2022-01-14 01:43:20|418.34|415.54|418.43|415.63|418.43|415.63|418.24|415.44|0
1642124610000|2022-01-14 01:43:30|419|416.2|419.19|416.39|419.19|416.39|418.91|416.11|0
1642124620000|2022-01-14 01:43:40|419|416.2|419.1|416.3|419.1|416.3|419|416.2|0
1642124630000|2022-01-14 01:43:50|419.19|416.39|419.29|416.49|419.29|416.49|419.19|416.39|0
1642124640000|2022-01-14 01:44:00|419.19|416.39|419|416.2|419.19|416.39|419|416.2|0
1642124650000|2022-01-14 01:44:10|419.19|416.39|419.57|416.77|419.57|416.77|419.19|416.39|0
1642124660000|2022-01-14 01:44:20|419.38|416.58|419.57|416.77|419.57|416.77|419.38|416.58|0
1642124670000|2022-01-14 01:44:30|419.38|416.58|419.19|416.39|419.38|416.58|419.19|416.39|0
1642124680000|2022-01-14 01:44:40|419.38|416.58|419.57|416.77|419.57|416.77|419.38|416.58|0
1642124690000|2022-01-14 01:44:50|419.67|416.87|419.77|416.97|419.96|417.16|419.67|416.87|0
1642124700000|2022-01-14 01:45:00|420.34|417.54|420.72|417.92|420.72|417.92|420.15|417.35|0
1642124710000|2022-01-14 01:45:10|420.91|418.11|421.68|418.88|421.68|418.88|420.91|418.11|0
1642124720000|2022-01-14 01:45:20|421.87|419.07|421.59|418.79|421.87|419.07|421.49|418.69|0
1642124730000|2022-01-14 01:45:30|421.68|418.88|421.3|418.5|421.87|419.07|421.3|418.5|0
1642124740000|2022-01-14 01:45:40|421.11|418.31|420.91|418.11|421.3|418.5|420.91|418.11|0
1642124750000|2022-01-14 01:45:50|421.11|418.31|420.53|417.73|421.11|418.31|420.53|417.73|0
1642124760000|2022-01-14 01:46:00|420.34|417.54|420.15|417.35|420.53|417.73|420.15|417.35|0
1642124770000|2022-01-14 01:46:10|419.96|417.16|419.77|416.97|419.96|417.16|419.77|416.97|0
1642124780000|2022-01-14 01:46:20|419.67|416.87|419|416.2|419.67|416.87|419|416.2|0
1642124790000|2022-01-14 01:46:30|419.19|416.39|419.38|416.58|419.38|416.58|419.19|416.39|0
1642124800000|2022-01-14 01:46:40|419.77|416.97|419.57|416.77|419.77|416.97|419.38|416.58|0
1642124810000|2022-01-14 01:46:50|419.77|416.97|419.57|416.77|419.77|416.97|419.38|416.58|0
1642124820000|2022-01-14 01:47:00|419.76|416.96|419.76|416.96|419.96|417.16|419.76|416.96|0
1642124830000|2022-01-14 01:47:10|419.57|416.77|419.57|416.77|419.57|416.77|419.38|416.58|0
1642124840000|2022-01-14 01:47:20|419.67|416.87|419.57|416.77|419.67|416.87|419.57|416.77|0
1642124850000|2022-01-14 01:47:30|419.76|416.96|419.38|416.58|419.76|416.96|419.38|416.58|0
1642124860000|2022-01-14 01:47:40|419.57|416.77|419.38|416.58|419.57|416.77|419.38|416.58|0
1642124870000|2022-01-14 01:47:50|419.19|416.39|419.38|416.58|419.38|416.58|419|416.2|0
1642124880000|2022-01-14 01:48:00|419.48|416.68|419.48|416.68|419.57|416.77|419.48|416.68|0
1642124890000|2022-01-14 01:48:10|419.57|416.77|419.57|416.77|419.57|416.77|419.38|416.58|0
1642124900000|2022-01-14 01:48:20|419.38|416.58|419.57|416.77|419.57|416.77|419.38|416.58|0
1642124920000|2022-01-14 01:48:40|419.76|416.96|419.57|416.77|419.76|416.96|419.57|416.77|0
1642124930000|2022-01-14 01:48:50|419.38|416.58|419.19|416.39|419.38|416.58|419.19|416.39|0
1642124940000|2022-01-14 01:49:00|419.38|416.58|418.81|416.01|419.38|416.58|418.81|416.01|0
1642124950000|2022-01-14 01:49:10|418.72|415.92|418.53|415.73|418.72|415.92|418.53|415.73|0
1642124960000|2022-01-14 01:49:20|418.62|415.82|418.72|415.92|418.72|415.92|418.43|415.63|0
1642124970000|2022-01-14 01:49:30|418.62|415.82|419.38|416.58|419.38|416.58|418.62|415.82|0
1642124980000|2022-01-14 01:49:40|419.19|416.39|419.1|416.3|419.19|416.39|419|416.2|0
1642124990000|2022-01-14 01:49:50|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1642125000000|2022-01-14 01:50:00|419|416.2|419.38|416.58|419.38|416.58|419|416.2|0
1642125010000|2022-01-14 01:50:10|419.29|416.49|419.57|416.77|419.57|416.77|419.29|416.49|0
1642125020000|2022-01-14 01:50:20|419.76|416.96|419.76|416.96|419.76|416.96|419.76|416.96|0
1642125030000|2022-01-14 01:50:30|419.96|417.16|420.53|417.73|420.53|417.73|419.96|417.16|0
1642125040000|2022-01-14 01:50:40|420.34|417.54|420.53|417.73|420.53|417.73|420.34|417.54|0
1642125050000|2022-01-14 01:50:50|420.34|417.54|420.34|417.54|420.34|417.54|420.34|417.54|0
1642125060000|2022-01-14 01:51:00|420.15|417.35|419.96|417.16|420.15|417.35|419.86|417.06|0
1642125070000|2022-01-14 01:51:10|419.86|417.06|419.95|417.15|419.96|417.16|419.86|417.06|0
1642125080000|2022-01-14 01:51:20|419.57|416.77|419.57|416.77|419.57|416.77|419.57|416.77|0
1642125090000|2022-01-14 01:51:30|419.38|416.58|419.57|416.77|419.57|416.77|419.38|416.58|0
1642125100000|2022-01-14 01:51:40|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1642125110000|2022-01-14 01:51:50|419.19|416.39|419.95|417.15|419.95|417.15|419.19|416.39|0
1642125120000|2022-01-14 01:52:00|420.15|417.35|419.95|417.15|420.15|417.35|419.95|417.15|0
1642125130000|2022-01-14 01:52:10|420.05|417.25|419.95|417.15|420.15|417.35|419.95|417.15|0
1642125140000|2022-01-14 01:52:20|419.86|417.06|419.67|416.87|419.86|417.06|419.67|416.87|0
1642125150000|2022-01-14 01:52:30|419.76|416.96|419.95|417.15|420.15|417.35|419.76|416.96|0
1642125160000|2022-01-14 01:52:40|419.86|417.06|419.95|417.15|419.95|417.15|419.76|416.96|0
1642125170000|2022-01-14 01:52:50|419.76|416.96|419.76|416.96|419.76|416.96|419.76|416.96|0
1642125180000|2022-01-14 01:53:00|419.86|417.06|419.57|416.77|419.86|417.06|419.57|416.77|0
1642125190000|2022-01-14 01:53:10|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1642125200000|2022-01-14 01:53:20|419.19|416.39|419.19|416.39|419.19|416.39|419|416.2|0
1642125210000|2022-01-14 01:53:30|419.29|416.49|419.38|416.58|419.38|416.58|419.19|416.39|0
1642125220000|2022-01-14 01:53:40|419.57|416.77|419.57|416.77|419.57|416.77|419.38|416.58|0
1642125230000|2022-01-14 01:53:50|419.48|416.68|419.76|416.96|419.76|416.96|419.48|416.68|0
1642125240000|2022-01-14 01:54:00|419.57|416.77|419.76|416.96|419.76|416.96|419.57|416.77|0
1642125260000|2022-01-14 01:54:20|419.86|417.06|419.76|416.96|419.86|417.06|419.76|416.96|0
1642125270000|2022-01-14 01:54:30|419.38|416.58|419.38|416.58|419.57|416.77|419.38|416.58|0
1642125280000|2022-01-14 01:54:40|419.48|416.68|419.38|416.58|419.48|416.68|419.38|416.58|0
1642125290000|2022-01-14 01:54:50|419.57|416.77|419.48|416.68|419.57|416.77|419.48|416.68|0
1642125300000|2022-01-14 01:55:00|419.57|416.77|419.67|416.87|420.15|417.35|419.57|416.77|0
1642125310000|2022-01-14 01:55:10|419.57|416.77|419.57|416.77|419.57|416.77|419.19|416.39|0
1642125320000|2022-01-14 01:55:20|419.48|416.68|419.67|416.87|419.86|417.06|419.48|416.68|0
1642125330000|2022-01-14 01:55:30|419.76|416.96|419.95|417.15|419.95|417.15|419.76|416.96|0
1642125340000|2022-01-14 01:55:40|420.15|417.35|420.34|417.54|420.34|417.54|420.15|417.35|0
1642125350000|2022-01-14 01:55:50|420.24|417.44|419.95|417.15|420.24|417.44|419.95|417.15|0
1642125360000|2022-01-14 01:56:00|419.86|417.06|419.86|417.06|419.86|417.06|419.86|417.06|0
1642125370000|2022-01-14 01:56:10|419.95|417.15|419.86|417.06|419.95|417.15|419.86|417.06|0
1642125380000|2022-01-14 01:56:20|419.95|417.15|419.67|416.87|419.95|417.15|419.67|416.87|0
1642125390000|2022-01-14 01:56:30|419.76|416.96|419.76|416.96|419.95|417.15|419.76|416.96|0
1642125400000|2022-01-14 01:56:40|419.57|416.77|419.19|416.39|419.57|416.77|419.19|416.39|0
1642125410000|2022-01-14 01:56:50|419|416.2|419.19|416.39|419.19|416.39|419|416.2|0
1642125420000|2022-01-14 01:57:00|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1642125430000|2022-01-14 01:57:10|419.19|416.39|419.38|416.58|419.38|416.58|419.19|416.39|0
1642125440000|2022-01-14 01:57:20|419.29|416.49|419.29|416.49|419.29|416.49|419.19|416.39|0
1642125450000|2022-01-14 01:57:30|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1642125470000|2022-01-14 01:57:50|419.38|416.58|419.38|416.58|419.57|416.77|419.38|416.58|0
1642125480000|2022-01-14 01:58:00|419.48|416.68|419.57|416.77|419.57|416.77|419.38|416.58|0
1642125490000|2022-01-14 01:58:10|419.38|416.58|419.38|416.58|419.38|416.58|419.19|416.39|0
1642125500000|2022-01-14 01:58:20|420.14|417.34|420.53|417.73|420.53|417.73|420.14|417.34|0
1642125510000|2022-01-14 01:58:30|420.34|417.54|420.91|418.11|420.91|418.11|420.34|417.54|0
1642125520000|2022-01-14 01:58:40|421.49|418.69|421.29|418.49|421.49|418.69|421.29|418.49|0
1642125530000|2022-01-14 01:58:50|421.1|418.3|420.82|418.02|421.1|418.3|420.82|418.02|0
1642125540000|2022-01-14 01:59:00|420.91|418.11|420.53|417.73|420.91|418.11|420.53|417.73|0
1642125550000|2022-01-14 01:59:10|420.34|417.54|420.34|417.54|420.43|417.63|420.34|417.54|0
1642125560000|2022-01-14 01:59:20|420.24|417.44|420.14|417.34|420.24|417.44|420.14|417.34|0
1642125570000|2022-01-14 01:59:30|420.34|417.54|420.53|417.73|420.53|417.73|420.34|417.54|0
1642125580000|2022-01-14 01:59:40|420.34|417.54|420.34|417.54|420.43|417.63|420.34|417.54|0
1642125590000|2022-01-14 01:59:50|420.14|417.34|420.14|417.34|420.14|417.34|420.14|417.34|0
1642125600000|2022-01-14 02:00:00|419.95|417.15|419.76|416.96|419.95|417.15|419.76|416.96|0
1642125610000|2022-01-14 02:00:10|419.67|416.87|420.34|417.54|420.34|417.54|419.67|416.87|0
1642125620000|2022-01-14 02:00:20|420.14|417.34|420.34|417.54|420.34|417.54|420.14|417.34|0
1642125630000|2022-01-14 02:00:30|420.14|417.34|419.76|416.96|420.34|417.54|419.76|416.96|0
1642125640000|2022-01-14 02:00:40|419.95|417.15|420.05|417.25|420.05|417.25|419.95|417.15|0
1642125650000|2022-01-14 02:00:50|420.14|417.34|419.95|417.15|420.14|417.34|419.95|417.15|0
1642125660000|2022-01-14 02:01:00|420.05|417.25|419.95|417.15|420.05|417.25|419.76|416.96|0
1642125670000|2022-01-14 02:01:10|419.76|416.96|419.57|416.77|419.86|417.06|419.57|416.77|0
1642125680000|2022-01-14 02:01:20|419.76|416.96|419.76|416.96|419.76|416.96|419.76|416.96|0
1642125690000|2022-01-14 02:01:30|419.95|417.15|420.33|417.53|420.33|417.53|419.95|417.15|0
1642125700000|2022-01-14 02:01:40|420.14|417.34|420.33|417.53|420.33|417.53|419.95|417.15|0
1642125710000|2022-01-14 02:01:50|420.43|417.63|420.72|417.92|420.72|417.92|420.43|417.63|0
1642125720000|2022-01-14 02:02:00|420.53|417.73|420.91|418.11|420.91|418.11|420.53|417.73|0
1642125730000|2022-01-14 02:02:10|421.2|418.4|420.91|418.11|421.29|418.49|420.91|418.11|0
1642125740000|2022-01-14 02:02:20|420.82|418.02|420.82|418.02|420.82|418.02|420.82|418.02|0
1642125750000|2022-01-14 02:02:30|420.72|417.92|420.63|417.83|420.72|417.92|420.53|417.73|0
1642125760000|2022-01-14 02:02:40|420.53|417.73|420.63|417.83|420.72|417.92|420.53|417.73|0
1642125770000|2022-01-14 02:02:50|420.53|417.73|420.33|417.53|420.53|417.73|420.33|417.53|0
1642125780000|2022-01-14 02:03:00|420.53|417.73|420.14|417.34|420.53|417.73|420.14|417.34|0
1642125790000|2022-01-14 02:03:10|419.95|417.15|419.86|417.06|419.95|417.15|419.86|417.06|0
1642125800000|2022-01-14 02:03:20|419.95|417.15|419.95|417.15|419.95|417.15|419.76|416.96|0
1642125810000|2022-01-14 02:03:30|419.76|416.96|419.76|416.96|419.76|416.96|419.57|416.77|0
1642125820000|2022-01-14 02:03:40|419.67|416.87|419.76|416.96|419.76|416.96|419.67|416.87|0
1642125830000|2022-01-14 02:03:50|419.67|416.87|419.57|416.77|419.67|416.87|419.57|416.77|0
1642125840000|2022-01-14 02:04:00|419.67|416.87|418.99|416.19|419.67|416.87|418.8|416|0
1642125850000|2022-01-14 02:04:10|418.8|416|418.71|415.91|418.8|416|418.61|415.81|0
1642125860000|2022-01-14 02:04:20|418.8|416|418.99|416.19|418.99|416.19|418.8|416|0
1642125870000|2022-01-14 02:04:30|418.8|416|418.99|416.19|418.99|416.19|418.8|416|0
1642125880000|2022-01-14 02:04:40|419.19|416.39|419.38|416.58|419.38|416.58|419.19|416.39|0
1642125890000|2022-01-14 02:04:50|419.76|416.96|419.76|416.96|419.76|416.96|419.76|416.96|0
1642125900000|2022-01-14 02:05:00|419.38|416.58|419.19|416.39|419.38|416.58|419.19|416.39|0
1642125910000|2022-01-14 02:05:10|419.38|416.58|419.19|416.39|419.38|416.58|419.19|416.39|0
1642125920000|2022-01-14 02:05:20|418.99|416.19|419.28|416.48|419.38|416.58|418.99|416.19|0
1642125930000|2022-01-14 02:05:30|419.57|416.77|419.76|416.96|419.76|416.96|419.57|416.77|0
1642125940000|2022-01-14 02:05:40|419.57|416.77|419.38|416.58|419.57|416.77|419.38|416.58|0
1642125960000|2022-01-14 02:06:00|419.57|416.77|419.76|416.96|419.76|416.96|419.38|416.58|0
1642125970000|2022-01-14 02:06:10|419.95|417.15|420.14|417.34|420.33|417.53|419.95|417.15|0
1642125990000|2022-01-14 02:06:30|419.95|417.15|419.95|417.15|419.95|417.15|419.95|417.15|0
1642126000000|2022-01-14 02:06:40|420.05|417.25|420.14|417.34|420.14|417.34|420.05|417.25|0
1642126010000|2022-01-14 02:06:50|419.95|417.15|420.33|417.53|420.33|417.53|419.95|417.15|0
1642126020000|2022-01-14 02:07:00|420.24|417.44|420.14|417.34|420.24|417.44|420.14|417.34|0
1642126030000|2022-01-14 02:07:10|419.76|416.96|420.14|417.34|420.14|417.34|419.76|416.96|0
1642126040000|2022-01-14 02:07:20|419.95|417.15|419.95|417.15|419.95|417.15|419.76|416.96|0
1642126050000|2022-01-14 02:07:30|419.76|416.96|419.95|417.15|419.95|417.15|419.76|416.96|0
1642126060000|2022-01-14 02:07:40|420.14|417.34|420.14|417.34|420.14|417.34|419.95|417.15|0
1642126070000|2022-01-14 02:07:50|420.33|417.53|420.14|417.34|420.33|417.53|420.14|417.34|0
1642126080000|2022-01-14 02:08:00|420.05|417.25|420.33|417.53|420.33|417.53|419.95|417.15|0
1642126090000|2022-01-14 02:08:10|420.24|417.44|420.33|417.53|420.33|417.53|420.14|417.34|0
1642126100000|2022-01-14 02:08:20|420.24|417.44|420.33|417.53|420.52|417.72|420.24|417.44|0
1642126110000|2022-01-14 02:08:30|420.24|417.44|420.33|417.53|420.33|417.53|420.14|417.34|0
1642126120000|2022-01-14 02:08:40|420.24|417.44|419.86|417.06|420.24|417.44|419.86|417.06|0
1642126130000|2022-01-14 02:08:50|419.76|416.96|420.05|417.25|420.05|417.25|419.76|416.96|0
1642126140000|2022-01-14 02:09:00|420.33|417.53|420.33|417.53|420.52|417.72|420.33|417.53|0
1642126150000|2022-01-14 02:09:10|420.52|417.72|420.33|417.53|420.52|417.72|420.33|417.53|0
1642126160000|2022-01-14 02:09:20|420.43|417.63|420.33|417.53|420.43|417.63|420.33|417.53|0
1642126170000|2022-01-14 02:09:30|420.43|417.63|420.24|417.44|420.43|417.63|420.24|417.44|0
1642126180000|2022-01-14 02:09:40|420.33|417.53|420.33|417.53|420.33|417.53|420.24|417.44|0
1642126190000|2022-01-14 02:09:50|420.52|417.72|420.72|417.92|420.72|417.92|420.52|417.72|0
1642126200000|2022-01-14 02:10:00|420.52|417.72|420.91|418.11|420.91|418.11|420.52|417.72|0
1642126210000|2022-01-14 02:10:10|420.52|417.72|420.33|417.53|420.52|417.72|420.33|417.53|0
1642126220000|2022-01-14 02:10:20|420.52|417.72|420.52|417.72|420.52|417.72|420.52|417.72|0
1642126230000|2022-01-14 02:10:30|420.62|417.82|420.81|418.01|420.91|418.11|420.62|417.82|0
1642126240000|2022-01-14 02:10:40|420.71|417.91|421.29|418.49|421.29|418.49|420.71|417.91|0
1642126250000|2022-01-14 02:10:50|421.48|418.68|421.86|419.06|421.86|419.06|421.29|418.49|0
1642126260000|2022-01-14 02:11:00|422.06|419.26|422.16|419.36|422.16|419.36|422.06|419.26|0
1642126270000|2022-01-14 02:11:10|422.06|419.26|423.02|420.22|423.02|420.22|422.06|419.26|0
1642126280000|2022-01-14 02:11:20|423.21|420.41|422.82|420.02|423.21|420.41|422.82|420.02|0
1642126290000|2022-01-14 02:11:30|422.63|419.83|422.44|419.64|422.63|419.83|422.44|419.64|0
1642126300000|2022-01-14 02:11:40|422.63|419.83|423.02|420.22|423.02|420.22|422.63|419.83|0
1642126310000|2022-01-14 02:11:50|422.82|420.02|424.36|421.56|425.13|422.33|422.82|420.02|0
1642126320000|2022-01-14 02:12:00|424.55|421.75|424.75|421.95|424.75|421.95|424.36|421.56|0
1642126330000|2022-01-14 02:12:10|424.36|421.56|424.17|421.37|424.36|421.56|423.98|421.18|0
1642126340000|2022-01-14 02:12:20|424.36|421.56|423.88|421.08|424.36|421.56|423.78|420.98|0
1642126350000|2022-01-14 02:12:30|423.98|421.18|424.46|421.66|424.46|421.66|423.98|421.18|0
1642126360000|2022-01-14 02:12:40|424.75|421.95|424.55|421.75|424.75|421.95|424.55|421.75|0
1642126370000|2022-01-14 02:12:50|424.75|421.95|424.75|421.95|424.75|421.95|424.55|421.75|0
1642126380000|2022-01-14 02:13:00|424.55|421.75|424.55|421.75|424.55|421.75|424.55|421.75|0
1642126390000|2022-01-14 02:13:10|426.29|423.49|425.32|422.52|426.29|423.49|425.13|422.33|0
1642126400000|2022-01-14 02:13:20|425.52|422.72|425.71|422.91|425.71|422.91|425.52|422.72|0
1642126410000|2022-01-14 02:13:30|425.32|422.52|424.65|421.85|425.32|422.52|424.65|421.85|0
1642126420000|2022-01-14 02:13:40|424.75|421.95|424.75|421.95|424.75|421.95|424.65|421.85|0
1642126430000|2022-01-14 02:13:50|424.94|422.14|424.94|422.14|424.94|422.14|424.94|422.14|0
1642126440000|2022-01-14 02:14:00|424.85|422.05|425.13|422.33|425.13|422.33|424.85|422.05|0
1642126450000|2022-01-14 02:14:10|424.94|422.14|425.32|422.52|425.32|422.52|424.94|422.14|0
1642126460000|2022-01-14 02:14:20|425.13|422.33|425.13|422.33|425.13|422.33|425.04|422.24|0
1642126470000|2022-01-14 02:14:30|424.94|422.14|425.32|422.52|425.32|422.52|424.94|422.14|0
1642126480000|2022-01-14 02:14:40|425.13|422.33|425.13|422.33|425.13|422.33|425.13|422.33|0
1642126490000|2022-01-14 02:14:50|425.32|422.52|425.9|423.1|425.9|423.1|425.32|422.52|0
1642126500000|2022-01-14 02:15:00|426.09|423.29|426.09|423.29|426.09|423.29|425.9|423.1|0
1642126510000|2022-01-14 02:15:10|426.67|423.87|426.67|423.87|426.67|423.87|426.67|423.87|0
1642126520000|2022-01-14 02:15:20|426.48|423.68|426.29|423.49|426.67|423.87|426.29|423.49|0
1642126530000|2022-01-14 02:15:30|425.9|423.1|426.58|423.78|426.58|423.78|425.9|423.1|0
1642126540000|2022-01-14 02:15:40|426.87|424.07|426.87|424.07|427.25|424.45|426.87|424.07|0
1642126550000|2022-01-14 02:15:50|426.77|423.97|426.77|423.97|426.77|423.97|426.39|423.59|0
1642126560000|2022-01-14 02:16:00|426.67|423.87|426.48|423.68|426.67|423.87|426.48|423.68|0
1642126570000|2022-01-14 02:16:10|426.29|423.49|426.29|423.49|426.29|423.49|426.09|423.29|0
1642126580000|2022-01-14 02:16:20|426.09|423.29|425.9|423.1|426.09|423.29|425.9|423.1|0
1642126590000|2022-01-14 02:16:30|425.71|422.91|425.9|423.1|425.9|423.1|425.71|422.91|0
1642126600000|2022-01-14 02:16:40|425.71|422.91|426.09|423.29|426.09|423.29|425.71|422.91|0
1642126610000|2022-01-14 02:16:50|425.9|423.1|426.29|423.49|426.29|423.49|425.9|423.1|0
1642126620000|2022-01-14 02:17:00|426|423.2|425.9|423.1|426.09|423.29|425.9|423.1|0
1642126630000|2022-01-14 02:17:10|426.09|423.29|426.09|423.29|426.09|423.29|425.9|423.1|0
1642126640000|2022-01-14 02:17:20|425.9|423.1|425.13|422.33|426.09|423.29|425.13|422.33|0
1642126650000|2022-01-14 02:17:30|425.32|422.52|425.13|422.33|425.32|422.52|425.13|422.33|0
1642126660000|2022-01-14 02:17:40|424.94|422.14|424.94|422.14|425.04|422.24|424.94|422.14|0
1642126670000|2022-01-14 02:17:50|425.52|422.72|425.13|422.33|425.52|422.72|425.13|422.33|0
1642126680000|2022-01-14 02:18:00|425.52|422.72|425.13|422.33|425.52|422.72|425.13|422.33|0
1642126690000|2022-01-14 02:18:10|424.94|422.14|425.13|422.33|425.13|422.33|424.94|422.14|0
1642126700000|2022-01-14 02:18:20|425.32|422.52|425.32|422.52|425.51|422.71|425.32|422.52|0
1642126710000|2022-01-14 02:18:30|425.42|422.62|425.13|422.33|425.42|422.62|425.13|422.33|0
1642126720000|2022-01-14 02:18:40|425.32|422.52|425.32|422.52|425.32|422.52|425.13|422.33|0
1642126730000|2022-01-14 02:18:50|425.23|422.43|425.51|422.71|425.51|422.71|425.13|422.33|0
1642126740000|2022-01-14 02:19:00|425.32|422.52|425.42|422.62|425.42|422.62|425.32|422.52|0
1642126750000|2022-01-14 02:19:10|425.51|422.71|425.51|422.71|425.71|422.91|425.51|422.71|0
1642126760000|2022-01-14 02:19:20|425.42|422.62|425.51|422.71|425.51|422.71|425.42|422.62|0
1642126780000|2022-01-14 02:19:40|425.42|422.62|425.51|422.71|425.51|422.71|425.42|422.62|0
1642126790000|2022-01-14 02:19:50|426.29|423.49|426.29|423.49|426.29|423.49|426.09|423.29|0
1642126800000|2022-01-14 02:20:00|426.48|423.68|425.71|422.91|426.48|423.68|425.71|422.91|0
1642126810000|2022-01-14 02:20:10|425.61|422.81|425.51|422.71|425.61|422.81|425.32|422.52|0
1642126820000|2022-01-14 02:20:20|425.71|422.91|425.71|422.91|425.71|422.91|425.51|422.71|0
1642126830000|2022-01-14 02:20:30|425.51|422.71|425.61|422.81|425.61|422.81|425.51|422.71|0
1642126840000|2022-01-14 02:20:40|425.51|422.71|425.71|422.91|425.71|422.91|425.51|422.71|0
1642126850000|2022-01-14 02:20:50|425.9|423.1|425.71|422.91|425.9|423.1|425.71|422.91|0
1642126860000|2022-01-14 02:21:00|425.51|422.71|425.51|422.71|425.51|422.71|425.42|422.62|0
1642126870000|2022-01-14 02:21:10|425.13|422.33|424.94|422.14|425.13|422.33|424.94|422.14|0
1642126880000|2022-01-14 02:21:20|425.13|422.33|425.04|422.24|425.13|422.33|425.04|422.24|0
1642126890000|2022-01-14 02:21:30|424.94|422.14|424.94|422.14|424.94|422.14|424.94|422.14|0
1642126900000|2022-01-14 02:21:40|424.74|421.94|424.74|421.94|424.94|422.14|424.74|421.94|0
1642126910000|2022-01-14 02:21:50|424.55|421.75|424.55|421.75|424.74|421.94|424.55|421.75|0
1642126920000|2022-01-14 02:22:00|424.36|421.56|424.17|421.37|424.36|421.56|424.17|421.37|0
1642126930000|2022-01-14 02:22:10|424.07|421.27|424.17|421.37|424.17|421.37|424.07|421.27|0
1642126940000|2022-01-14 02:22:20|423.97|421.17|423.97|421.17|423.97|421.17|423.78|420.98|0
1642126950000|2022-01-14 02:22:30|424.17|421.37|423.78|420.98|424.17|421.37|423.78|420.98|0
1642126970000|2022-01-14 02:22:50|423.88|421.08|423.88|421.08|423.88|421.08|423.88|421.08|0
1642126980000|2022-01-14 02:23:00|423.78|420.98|423.97|421.17|423.97|421.17|423.59|420.79|0
1642126990000|2022-01-14 02:23:10|423.88|421.08|424.36|421.56|424.36|421.56|423.88|421.08|0
1642127000000|2022-01-14 02:23:20|424.17|421.37|424.17|421.37|424.17|421.37|423.97|421.17|0
1642127020000|2022-01-14 02:23:40|423.97|421.17|424.36|421.56|424.36|421.56|423.97|421.17|0
1642127030000|2022-01-14 02:23:50|424.27|421.47|424.55|421.75|424.55|421.75|424.27|421.47|0
1642127040000|2022-01-14 02:24:00|424.46|421.66|424.46|421.66|424.46|421.66|424.46|421.66|0
1642127050000|2022-01-14 02:24:10|424.55|421.75|424.36|421.56|424.55|421.75|423.97|421.17|0
1642127060000|2022-01-14 02:24:20|424.07|421.27|424.17|421.37|424.17|421.37|423.97|421.17|0
1642127070000|2022-01-14 02:24:30|424.36|421.56|424.55|421.75|424.55|421.75|424.36|421.56|0
1642127080000|2022-01-14 02:24:40|424.74|421.94|424.74|421.94|424.94|422.14|424.74|421.94|0
1642127090000|2022-01-14 02:24:50|424.55|421.75|424.74|421.94|424.74|421.94|424.55|421.75|0
1642127100000|2022-01-14 02:25:00|424.55|421.75|424.94|422.14|424.94|422.14|424.55|421.75|0
1642127110000|2022-01-14 02:25:10|424.55|421.75|424.74|421.94|424.74|421.94|424.55|421.75|0
1642127120000|2022-01-14 02:25:20|424.55|421.75|424.36|421.56|424.74|421.94|424.36|421.56|0
1642127130000|2022-01-14 02:25:30|424.17|421.37|424.17|421.37|424.17|421.37|423.97|421.17|0
1642127140000|2022-01-14 02:25:40|424.36|421.56|424.82|422.02|424.92|422.12|424.36|421.56|0
1642127150000|2022-01-14 02:25:50|424.62|421.82|424.92|422.12|424.92|422.12|424.62|421.82|0
1642127160000|2022-01-14 02:26:00|424.82|422.02|424.62|421.82|424.82|422.02|424.62|421.82|0
1642127170000|2022-01-14 02:26:10|424.53|421.73|424.62|421.82|424.62|421.82|424.53|421.73|0
1642127180000|2022-01-14 02:26:20|424.82|422.02|425.01|422.21|425.01|422.21|424.82|422.02|0
1642127190000|2022-01-14 02:26:30|424.82|422.02|425.01|422.21|425.01|422.21|424.82|422.02|0
1642127200000|2022-01-14 02:26:40|425.2|422.4|425.01|422.21|425.2|422.4|425.01|422.21|0
1642127210000|2022-01-14 02:26:50|425.2|422.4|425.01|422.21|425.2|422.4|425.01|422.21|0
1642127220000|2022-01-14 02:27:00|424.82|422.02|424.62|421.82|424.82|422.02|424.62|421.82|0
1642127230000|2022-01-14 02:27:10|424.24|421.44|424.34|421.54|424.34|421.54|424.24|421.44|0
1642127240000|2022-01-14 02:27:20|424.43|421.63|424.34|421.54|424.43|421.63|424.34|421.54|0
1642127250000|2022-01-14 02:27:30|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1642127260000|2022-01-14 02:27:40|424.34|421.54|424.15|421.35|424.34|421.54|424.15|421.35|0
1642127270000|2022-01-14 02:27:50|424.34|421.54|424.43|421.63|424.43|421.63|424.24|421.44|0
1642127280000|2022-01-14 02:28:00|424.34|421.54|424.43|421.63|424.43|421.63|424.34|421.54|0
1642127290000|2022-01-14 02:28:10|424.34|421.54|424.24|421.44|424.43|421.63|424.24|421.44|0
1642127300000|2022-01-14 02:28:20|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1642127310000|2022-01-14 02:28:30|424.15|421.35|424.05|421.25|424.15|421.35|424.05|421.25|0
1642127320000|2022-01-14 02:28:40|424.24|421.44|424.05|421.25|424.24|421.44|424.05|421.25|0
1642127330000|2022-01-14 02:28:50|424.24|421.44|424.24|421.44|424.24|421.44|424.24|421.44|0
1642127350000|2022-01-14 02:29:10|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1642127360000|2022-01-14 02:29:20|423.86|421.06|423.86|421.06|424.05|421.25|423.86|421.06|0
1642127370000|2022-01-14 02:29:30|423.85|421.05|423.66|420.86|423.85|421.05|423.47|420.67|0
1642127380000|2022-01-14 02:29:40|423.85|421.05|423.66|420.86|423.85|421.05|423.66|420.86|0
1642127400000|2022-01-14 02:30:00|423.47|420.67|422.9|420.1|423.47|420.67|422.9|420.1|0
1642127410000|2022-01-14 02:30:10|422.51|419.71|422.32|419.52|422.7|419.9|422.32|419.52|0
1642127420000|2022-01-14 02:30:20|422.13|419.33|421.94|419.14|422.13|419.33|421.94|419.14|0
1642127430000|2022-01-14 02:30:30|422.13|419.33|422.32|419.52|422.32|419.52|422.13|419.33|0
1642127440000|2022-01-14 02:30:40|422.13|419.33|422.32|419.52|422.32|419.52|422.13|419.33|0
1642127450000|2022-01-14 02:30:50|422.13|419.33|422.32|419.52|422.32|419.52|422.13|419.33|0
1642127460000|2022-01-14 02:31:00|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1642127470000|2022-01-14 02:31:10|421.94|419.14|422.32|419.52|422.32|419.52|421.94|419.14|0
1642127480000|2022-01-14 02:31:20|422.13|419.33|422.32|419.52|422.32|419.52|422.13|419.33|0
1642127490000|2022-01-14 02:31:30|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1642127500000|2022-01-14 02:31:40|422.32|419.52|422.13|419.33|422.32|419.52|422.13|419.33|0
1642127510000|2022-01-14 02:31:50|421.94|419.14|421.94|419.14|421.94|419.14|421.84|419.04|0
1642127520000|2022-01-14 02:32:00|422.13|419.33|422.32|419.52|422.32|419.52|422.13|419.33|0
1642127530000|2022-01-14 02:32:10|422.13|419.33|422.32|419.52|422.32|419.52|422.13|419.33|0
1642127550000|2022-01-14 02:32:30|422.6|419.8|422.6|419.8|422.6|419.8|422.41|419.61|0
1642127560000|2022-01-14 02:32:40|422.98|420.18|423.08|420.28|423.08|420.28|422.98|420.18|0
1642127570000|2022-01-14 02:32:50|422.98|420.18|422.98|420.18|422.98|420.18|422.98|420.18|0
1642127580000|2022-01-14 02:33:00|422.79|419.99|422.79|419.99|422.79|419.99|422.79|419.99|0
1642127590000|2022-01-14 02:33:10|422.98|420.18|422.89|420.09|422.98|420.18|422.89|420.09|0
1642127600000|2022-01-14 02:33:20|422.79|419.99|422.41|419.61|422.79|419.99|422.41|419.61|0
1642127610000|2022-01-14 02:33:30|422.6|419.8|422.6|419.8|422.6|419.8|422.6|419.8|0
1642127620000|2022-01-14 02:33:40|422.41|419.61|422.6|419.8|422.6|419.8|422.41|419.61|0
1642127630000|2022-01-14 02:33:50|422.41|419.61|422.41|419.61|422.6|419.8|422.41|419.61|0
1642127640000|2022-01-14 02:34:00|422.6|419.8|422.6|419.8|422.6|419.8|422.41|419.61|0
1642127650000|2022-01-14 02:34:10|422.89|420.09|422.79|419.99|422.89|420.09|422.79|419.99|0
1642127660000|2022-01-14 02:34:20|422.98|420.18|422.79|419.99|423.17|420.37|422.79|419.99|0
1642127670000|2022-01-14 02:34:30|422.98|420.18|422.6|419.8|422.98|420.18|422.6|419.8|0
1642127680000|2022-01-14 02:34:40|422.79|419.99|422.4|419.6|422.79|419.99|422.4|419.6|0
1642127690000|2022-01-14 02:34:50|422.6|419.8|422.6|419.8|422.6|419.8|422.6|419.8|0
1642127700000|2022-01-14 02:35:00|422.4|419.6|422.4|419.6|422.4|419.6|422.21|419.41|0
1642127710000|2022-01-14 02:35:10|422.21|419.41|422.21|419.41|422.21|419.41|422.12|419.32|0
1642127720000|2022-01-14 02:35:20|422.4|419.6|422.21|419.41|422.4|419.6|422.21|419.41|0
1642127730000|2022-01-14 02:35:30|422.31|419.51|422.21|419.41|422.31|419.51|422.21|419.41|0
1642127740000|2022-01-14 02:35:40|422.12|419.32|422.21|419.41|422.21|419.41|422.02|419.22|0
1642127750000|2022-01-14 02:35:50|421.93|419.13|422.02|419.22|422.02|419.22|421.83|419.03|0
1642127760000|2022-01-14 02:36:00|421.93|419.13|422.02|419.22|422.02|419.22|421.83|419.03|0
1642127770000|2022-01-14 02:36:10|421.93|419.13|422.02|419.22|422.02|419.22|421.93|419.13|0
1642127780000|2022-01-14 02:36:20|421.83|419.03|422.02|419.22|422.02|419.22|421.83|419.03|0
1642127800000|2022-01-14 02:36:40|421.93|419.13|421.93|419.13|421.93|419.13|421.93|419.13|0
1642127810000|2022-01-14 02:36:50|422.02|419.22|421.93|419.13|422.02|419.22|421.83|419.03|0
1642127820000|2022-01-14 02:37:00|422.02|419.22|422.02|419.22|422.02|419.22|421.83|419.03|0
1642127830000|2022-01-14 02:37:10|421.83|419.03|421.93|419.13|422.02|419.22|421.83|419.03|0
1642127840000|2022-01-14 02:37:20|421.83|419.03|422.02|419.22|422.02|419.22|421.83|419.03|0
1642127850000|2022-01-14 02:37:30|421.83|419.03|421.74|418.94|421.83|419.03|421.74|418.94|0
1642127860000|2022-01-14 02:37:40|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1642127870000|2022-01-14 02:37:50|422.02|419.22|422.02|419.22|422.02|419.22|422.02|419.22|0
1642127880000|2022-01-14 02:38:00|421.93|419.13|421.83|419.03|421.93|419.13|421.83|419.03|0
1642127890000|2022-01-14 02:38:10|421.93|419.13|422.02|419.22|422.02|419.22|421.93|419.13|0
1642127900000|2022-01-14 02:38:20|422.21|419.41|422.31|419.51|422.4|419.6|422.21|419.41|0
1642127910000|2022-01-14 02:38:30|422.21|419.41|422.4|419.6|422.4|419.6|422.21|419.41|0
1642127920000|2022-01-14 02:38:40|422.21|419.41|422.21|419.41|422.21|419.41|422.02|419.22|0
1642127930000|2022-01-14 02:38:50|422.02|419.22|422.02|419.22|422.02|419.22|422.02|419.22|0
1642127940000|2022-01-14 02:39:00|422.21|419.41|422.21|419.41|422.4|419.6|422.21|419.41|0
1642127950000|2022-01-14 02:39:10|422.02|419.22|422.02|419.22|422.02|419.22|422.02|419.22|0
1642127960000|2022-01-14 02:39:20|422.21|419.41|422.21|419.41|422.21|419.41|422.21|419.41|0
1642127970000|2022-01-14 02:39:30|422.02|419.22|421.83|419.03|422.02|419.22|421.83|419.03|0
1642127980000|2022-01-14 02:39:40|422.02|419.22|422.12|419.32|422.12|419.32|422.02|419.22|0
1642127990000|2022-01-14 02:39:50|422.02|419.22|421.64|418.84|422.02|419.22|421.64|418.84|0
1642128000000|2022-01-14 02:40:00|421.26|418.46|421.06|418.26|421.26|418.46|420.87|418.07|0
1642128010000|2022-01-14 02:40:10|420.87|418.07|420.87|418.07|420.87|418.07|420.68|417.88|0
1642128020000|2022-01-14 02:40:20|420.78|417.98|421.25|418.45|421.25|418.45|420.78|417.98|0
1642128030000|2022-01-14 02:40:30|420.51|417.71|420.51|417.71|420.51|417.71|420.51|417.71|0
1642128060000|2022-01-14 02:41:00|420.32|417.52|420.32|417.52|420.32|417.52|420.32|417.52|0
1642128070000|2022-01-14 02:41:10|420.12|417.32|420.12|417.32|420.12|417.32|420.12|417.32|0
1642128080000|2022-01-14 02:41:20|420.22|417.42|420.22|417.42|420.22|417.42|420.22|417.42|0
1642128090000|2022-01-14 02:41:30|420.12|417.32|420.12|417.32|420.32|417.52|420.12|417.32|0
1642128100000|2022-01-14 02:41:40|420.03|417.23|419.93|417.13|420.03|417.23|419.93|417.13|0
1642128120000|2022-01-14 02:42:00|419.74|416.94|420.32|417.52|420.32|417.52|419.74|416.94|0
1642128140000|2022-01-14 02:42:20|420.12|417.32|420.32|417.52|420.32|417.52|420.12|417.32|0
1642128150000|2022-01-14 02:42:30|420.12|417.32|420.12|417.32|420.12|417.32|420.12|417.32|0
1642128160000|2022-01-14 02:42:40|420.22|417.42|420.22|417.42|420.32|417.52|420.12|417.32|0
1642128170000|2022-01-14 02:42:50|420.12|417.32|420.32|417.52|420.32|417.52|420.12|417.32|0
1642128180000|2022-01-14 02:43:00|420.22|417.42|420.12|417.32|420.22|417.42|420.12|417.32|0
1642128190000|2022-01-14 02:43:10|420.32|417.52|420.32|417.52|420.32|417.52|420.32|417.52|0
1642128200000|2022-01-14 02:43:20|420.22|417.42|420.32|417.52|420.32|417.52|420.22|417.42|0
1642128210000|2022-01-14 02:43:30|420.12|417.32|420.12|417.32|420.12|417.32|420.12|417.32|0
1642128220000|2022-01-14 02:43:40|419.74|416.94|419.74|416.94|419.74|416.94|419.74|416.94|0
1642128230000|2022-01-14 02:43:50|419.36|416.56|419.55|416.75|419.55|416.75|419.36|416.56|0
1642128240000|2022-01-14 02:44:00|419.74|416.94|419.93|417.13|419.93|417.13|419.74|416.94|0
1642128250000|2022-01-14 02:44:10|419.74|416.94|419.46|416.66|419.74|416.94|419.46|416.66|0
1642128260000|2022-01-14 02:44:20|419.55|416.75|419.36|416.56|419.55|416.75|419.36|416.56|0
1642128290000|2022-01-14 02:44:50|419.17|416.37|419.27|416.47|419.27|416.47|419.17|416.37|0
1642128300000|2022-01-14 02:45:00|419.36|416.56|419.17|416.37|419.36|416.56|419.17|416.37|0
1642128320000|2022-01-14 02:45:20|418.98|416.18|418.98|416.18|418.98|416.18|418.79|415.99|0
1642128330000|2022-01-14 02:45:30|419.17|416.37|419.36|416.56|419.36|416.56|419.17|416.37|0
1642128340000|2022-01-14 02:45:40|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1642128360000|2022-01-14 02:46:00|419.36|416.56|419.17|416.37|419.36|416.56|419.17|416.37|0
1642128370000|2022-01-14 02:46:10|419.36|416.56|419.74|416.94|419.74|416.94|419.36|416.56|0
1642128380000|2022-01-14 02:46:20|419.55|416.75|419.74|416.94|419.74|416.94|419.55|416.75|0
1642128400000|2022-01-14 02:46:40|419.93|417.13|419.84|417.04|420.03|417.23|419.84|417.04|0
1642128410000|2022-01-14 02:46:50|419.74|416.94|419.74|416.94|419.74|416.94|419.65|416.85|0
1642128420000|2022-01-14 02:47:00|419.93|417.13|419.74|416.94|419.93|417.13|419.74|416.94|0
1642128430000|2022-01-14 02:47:10|419.93|417.13|419.93|417.13|419.93|417.13|419.74|416.94|0
1642128450000|2022-01-14 02:47:30|419.74|416.94|419.93|417.13|419.93|417.13|419.74|416.94|0
1642128460000|2022-01-14 02:47:40|420.12|417.32|419.93|417.13|420.12|417.32|419.93|417.13|0
1642128480000|2022-01-14 02:48:00|419.74|416.94|419.93|417.13|419.93|417.13|419.74|416.94|0
1642128490000|2022-01-14 02:48:10|420.12|417.32|420.12|417.32|420.12|417.32|420.12|417.32|0
1642128500000|2022-01-14 02:48:20|420.31|417.51|420.31|417.51|420.31|417.51|420.31|417.51|0
1642128530000|2022-01-14 02:48:50|420.51|417.71|420.51|417.71|420.51|417.71|420.51|417.71|0
1642128540000|2022-01-14 02:49:00|420.31|417.51|420.7|417.9|420.7|417.9|420.31|417.51|0
1642128550000|2022-01-14 02:49:10|420.6|417.8|420.8|418|420.8|418|420.6|417.8|0
1642128560000|2022-01-14 02:49:20|420.7|417.9|420.7|417.9|420.7|417.9|420.7|417.9|0
1642128570000|2022-01-14 02:49:30|420.51|417.71|420.5|417.7|420.51|417.71|420.31|417.51|0
1642128590000|2022-01-14 02:49:50|420.7|417.9|420.7|417.9|420.7|417.9|420.7|417.9|0
1642128600000|2022-01-14 02:50:00|420.5|417.7|420.31|417.51|420.5|417.7|420.31|417.51|0
1642128610000|2022-01-14 02:50:10|420.12|417.32|420.03|417.23|420.12|417.32|420.03|417.23|0
1642128620000|2022-01-14 02:50:20|420.12|417.32|419.93|417.13|420.12|417.32|419.93|417.13|0
1642128630000|2022-01-14 02:50:30|419.74|416.94|419.93|417.13|419.93|417.13|419.74|416.94|0
1642128640000|2022-01-14 02:50:40|420.12|417.32|419.93|417.13|420.12|417.32|419.93|417.13|0
1642128660000|2022-01-14 02:51:00|420.12|417.32|420.03|417.23|420.12|417.32|420.03|417.23|0
1642128670000|2022-01-14 02:51:10|419.93|417.13|419.84|417.04|419.93|417.13|419.74|416.94|0
1642128680000|2022-01-14 02:51:20|419.93|417.13|419.74|416.94|419.93|417.13|419.74|416.94|0
1642128690000|2022-01-14 02:51:30|419.93|417.13|419.93|417.13|420.03|417.23|419.93|417.13|0
1642128700000|2022-01-14 02:51:40|420.12|417.32|420.31|417.51|420.31|417.51|420.12|417.32|0
1642128710000|2022-01-14 02:51:50|420.03|417.23|420.12|417.32|420.12|417.32|419.93|417.13|0
1642128720000|2022-01-14 02:52:00|419.74|416.94|419.93|417.13|419.93|417.13|419.74|416.94|0
1642128730000|2022-01-14 02:52:10|419.84|417.04|419.84|417.04|419.84|417.04|419.74|416.94|0
1642128740000|2022-01-14 02:52:20|419.74|416.94|419.93|417.13|419.93|417.13|419.74|416.94|0
1642128750000|2022-01-14 02:52:30|419.74|416.94|419.74|416.94|419.74|416.94|419.74|416.94|0
1642128760000|2022-01-14 02:52:40|419.93|417.13|420.03|417.23|420.03|417.23|419.93|417.13|0
1642128770000|2022-01-14 02:52:50|420.12|417.32|420.12|417.32|420.12|417.32|420.12|417.32|0
1642128780000|2022-01-14 02:53:00|420.22|417.42|420.22|417.42|420.22|417.42|420.22|417.42|0
1642128790000|2022-01-14 02:53:10|420.12|417.32|420.12|417.32|420.12|417.32|420.12|417.32|0
1642128800000|2022-01-14 02:53:20|420.03|417.23|419.93|417.13|420.03|417.23|419.93|417.13|0
1642128810000|2022-01-14 02:53:30|419.74|416.94|419.55|416.75|419.74|416.94|419.55|416.75|0
1642128820000|2022-01-14 02:53:40|419.36|416.56|419.36|416.56|419.36|416.56|419.36|416.56|0
1642128840000|2022-01-14 02:54:00|419.16|416.36|419.36|416.56|419.36|416.56|419.16|416.36|0
1642128850000|2022-01-14 02:54:10|419.26|416.46|419.36|416.56|419.36|416.56|419.26|416.46|0
1642128860000|2022-01-14 02:54:20|419.55|416.75|419.55|416.75|419.55|416.75|419.46|416.66|0
1642128880000|2022-01-14 02:54:40|419.74|416.94|419.93|417.13|419.93|417.13|419.74|416.94|0
1642128890000|2022-01-14 02:54:50|420.03|417.23|419.74|416.94|420.12|417.32|419.74|416.94|0
1642128900000|2022-01-14 02:55:00|419.55|416.75|419.74|416.94|419.74|416.94|419.55|416.75|0
1642128920000|2022-01-14 02:55:20|419.55|416.75|419.74|416.94|419.74|416.94|419.55|416.75|0
1642128930000|2022-01-14 02:55:30|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1642128940000|2022-01-14 02:55:40|419.36|416.56|419.07|416.27|419.36|416.56|419.07|416.27|0
1642128950000|2022-01-14 02:55:50|418.78|415.98|418.88|416.08|418.97|416.17|418.78|415.98|0
1642128960000|2022-01-14 02:56:00|418.97|416.17|418.88|416.08|418.97|416.17|418.88|416.08|0
1642128970000|2022-01-14 02:56:10|418.97|416.17|419.16|416.36|419.16|416.36|418.97|416.17|0
1642128980000|2022-01-14 02:56:20|419.36|416.56|419.55|416.75|419.55|416.75|419.36|416.56|0
1642128990000|2022-01-14 02:56:30|419.45|416.65|419.45|416.65|419.45|416.65|419.45|416.65|0
1642129000000|2022-01-14 02:56:40|419.36|416.56|418.97|416.17|419.36|416.56|418.97|416.17|0
1642129020000|2022-01-14 02:57:00|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1642129030000|2022-01-14 02:57:10|418.97|416.17|419.26|416.46|419.26|416.46|418.97|416.17|0
1642129040000|2022-01-14 02:57:20|419.16|416.36|418.97|416.17|419.16|416.36|418.97|416.17|0
1642129050000|2022-01-14 02:57:30|419.16|416.36|419.16|416.36|419.16|416.36|419.16|416.36|0
1642129080000|2022-01-14 02:58:00|419.07|416.27|418.78|415.98|419.07|416.27|418.78|415.98|0
1642129090000|2022-01-14 02:58:10|419.16|416.36|419.16|416.36|419.16|416.36|419.16|416.36|0
1642129100000|2022-01-14 02:58:20|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1642129110000|2022-01-14 02:58:30|418.78|415.98|418.69|415.89|418.78|415.98|418.69|415.89|0
1642129120000|2022-01-14 02:58:40|418.59|415.79|418.97|416.17|418.97|416.17|418.59|415.79|0
1642129130000|2022-01-14 02:58:50|418.78|415.98|418.88|416.08|418.88|416.08|418.78|415.98|0
1642129140000|2022-01-14 02:59:00|418.97|416.17|418.78|415.98|418.97|416.17|418.59|415.79|0
1642129150000|2022-01-14 02:59:10|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1642129160000|2022-01-14 02:59:20|418.78|415.98|418.78|415.98|418.78|415.98|418.69|415.89|0
1642129180000|2022-01-14 02:59:40|418.97|416.17|418.97|416.17|418.97|416.17|418.78|415.98|0
1642129190000|2022-01-14 02:59:50|418.88|416.08|418.4|415.6|418.88|416.08|418.4|415.6|0
1642129200000|2022-01-14 03:00:00|418.59|415.79|418.78|415.98|418.78|415.98|418.4|415.6|0
1642129210000|2022-01-14 03:00:10|418.69|415.89|418.78|415.98|418.78|415.98|418.69|415.89|0
1642129220000|2022-01-14 03:00:20|418.59|415.79|418.59|415.79|418.59|415.79|418.5|415.7|0
1642129230000|2022-01-14 03:00:30|418.5|415.7|418.4|415.6|418.5|415.7|418.4|415.6|0
1642129240000|2022-01-14 03:00:40|418.59|415.79|418.4|415.6|418.59|415.79|418.4|415.6|0
1642129270000|2022-01-14 03:01:10|418.21|415.41|418.59|415.79|418.59|415.79|418.21|415.41|0
1642129280000|2022-01-14 03:01:20|419.16|416.36|419.16|416.36|419.16|416.36|418.97|416.17|0
1642129290000|2022-01-14 03:01:30|419.07|416.27|418.97|416.17|419.07|416.27|418.97|416.17|0
1642129300000|2022-01-14 03:01:40|418.88|416.08|418.97|416.17|418.97|416.17|418.88|416.08|0
1642129310000|2022-01-14 03:01:50|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1642129320000|2022-01-14 03:02:00|418.88|416.08|418.88|416.08|418.88|416.08|418.78|415.98|0
1642129330000|2022-01-14 03:02:10|418.97|416.17|418.88|416.08|418.97|416.17|418.78|415.98|0
1642129340000|2022-01-14 03:02:20|419.16|416.36|418.97|416.17|419.16|416.36|418.97|416.17|0
1642129350000|2022-01-14 03:02:30|419.16|416.36|419.16|416.36|419.16|416.36|419.16|416.36|0
1642129360000|2022-01-14 03:02:40|419.35|416.55|419.54|416.74|419.54|416.74|419.35|416.55|0
1642129370000|2022-01-14 03:02:50|419.74|416.94|420.12|417.32|420.12|417.32|419.74|416.94|0
1642129380000|2022-01-14 03:03:00|420.22|417.42|420.69|417.89|420.69|417.89|420.22|417.42|0
1642129390000|2022-01-14 03:03:10|420.5|417.7|420.31|417.51|420.69|417.89|420.31|417.51|0
1642129400000|2022-01-14 03:03:20|420.5|417.7|420.5|417.7|420.5|417.7|420.31|417.51|0
1642129410000|2022-01-14 03:03:30|420.31|417.51|420.12|417.32|420.31|417.51|420.12|417.32|0
1642129420000|2022-01-14 03:03:40|420.31|417.51|420.12|417.32|420.31|417.51|420.12|417.32|0
1642129430000|2022-01-14 03:03:50|420.31|417.51|420.5|417.7|420.5|417.7|420.31|417.51|0
1642129440000|2022-01-14 03:04:00|420.31|417.51|420.12|417.32|420.31|417.51|420.12|417.32|0
1642129450000|2022-01-14 03:04:10|420.31|417.51|420.5|417.7|420.5|417.7|420.31|417.51|0
1642129460000|2022-01-14 03:04:20|420.31|417.51|420.31|417.51|420.31|417.51|420.31|417.51|0
1642129470000|2022-01-14 03:04:30|420.5|417.7|420.31|417.51|420.5|417.7|420.31|417.51|0
1642129480000|2022-01-14 03:04:40|420.69|417.89|420.69|417.89|420.69|417.89|420.5|417.7|0
1642129490000|2022-01-14 03:04:50|420.5|417.7|420.6|417.8|420.6|417.8|420.5|417.7|0
1642129500000|2022-01-14 03:05:00|420.69|417.89|420.31|417.51|420.69|417.89|420.31|417.51|0
1642129510000|2022-01-14 03:05:10|420.12|417.32|420.12|417.32|420.12|417.32|420.12|417.32|0
1642129520000|2022-01-14 03:05:20|419.93|417.13|419.93|417.13|419.93|417.13|419.93|417.13|0
1642129530000|2022-01-14 03:05:30|419.83|417.03|419.64|416.84|419.83|417.03|419.64|416.84|0
1642129540000|2022-01-14 03:05:40|419.54|416.74|419.93|417.13|420.12|417.32|419.54|416.74|0
1642129550000|2022-01-14 03:05:50|420.12|417.32|420.12|417.32|420.12|417.32|420.12|417.32|0
1642129560000|2022-01-14 03:06:00|419.93|417.13|420.03|417.23|420.12|417.32|419.93|417.13|0
1642129570000|2022-01-14 03:06:10|420.12|417.32|420.12|417.32|420.12|417.32|420.12|417.32|0
1642129580000|2022-01-14 03:06:20|420.31|417.51|420.03|417.23|420.31|417.51|419.93|417.13|0
1642129590000|2022-01-14 03:06:30|420.12|417.32|420.12|417.32|420.12|417.32|420.03|417.23|0
1642129600000|2022-01-14 03:06:40|419.93|417.13|419.93|417.13|419.93|417.13|419.93|417.13|0
1642129610000|2022-01-14 03:06:50|419.83|417.03|419.73|416.93|419.83|417.03|419.73|416.93|0
1642129620000|2022-01-14 03:07:00|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1642129630000|2022-01-14 03:07:10|419.35|416.55|419.45|416.65|419.45|416.65|419.16|416.36|0
1642129640000|2022-01-14 03:07:20|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1642129650000|2022-01-14 03:07:30|419.26|416.46|419.35|416.55|419.35|416.55|419.16|416.36|0
1642129660000|2022-01-14 03:07:40|419.16|416.36|419.16|416.36|419.16|416.36|419.16|416.36|0
1642129670000|2022-01-14 03:07:50|419.07|416.27|419.16|416.36|419.16|416.36|418.97|416.17|0
1642129680000|2022-01-14 03:08:00|419.35|416.55|419.35|416.55|419.35|416.55|419.16|416.36|0
1642129690000|2022-01-14 03:08:10|419.16|416.36|419.07|416.27|419.16|416.36|419.07|416.27|0
1642129700000|2022-01-14 03:08:20|418.97|416.17|419.26|416.46|419.35|416.55|418.97|416.17|0
1642129710000|2022-01-14 03:08:30|419.16|416.36|419.54|416.74|419.54|416.74|419.16|416.36|0
1642129720000|2022-01-14 03:08:40|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1642129730000|2022-01-14 03:08:50|419.45|416.65|419.35|416.55|419.45|416.65|419.35|416.55|0
1642129740000|2022-01-14 03:09:00|419.45|416.65|419.35|416.55|419.45|416.65|419.26|416.46|0
1642129750000|2022-01-14 03:09:10|419.16|416.36|418.4|415.6|419.16|416.36|418.4|415.6|0
1642129760000|2022-01-14 03:09:20|418.21|415.41|417.06|414.26|418.21|415.41|417.06|414.26|0
1642129770000|2022-01-14 03:09:30|416.49|413.69|416.49|413.69|416.49|413.69|416.49|413.69|0
1642129780000|2022-01-14 03:09:40|416.68|413.88|417.16|414.36|417.16|414.36|416.68|413.88|0
1642129790000|2022-01-14 03:09:50|417.25|414.45|417.63|414.83|417.63|414.83|417.25|414.45|0
1642129800000|2022-01-14 03:10:00|417.82|415.02|417.54|414.74|417.82|415.02|417.54|414.74|0
1642129810000|2022-01-14 03:10:10|417.25|414.45|416.68|413.88|417.25|414.45|416.68|413.88|0
1642129820000|2022-01-14 03:10:20|416.87|414.07|417.06|414.26|417.06|414.26|416.78|413.98|0
1642129830000|2022-01-14 03:10:30|417.16|414.36|417.06|414.26|417.25|414.45|417.06|414.26|0
1642129840000|2022-01-14 03:10:40|417.25|414.45|417.25|414.45|417.25|414.45|417.06|414.26|0
1642129850000|2022-01-14 03:10:50|417.44|414.64|417.35|414.55|417.44|414.64|417.35|414.55|0
1642129860000|2022-01-14 03:11:00|417.63|414.83|417.63|414.83|417.63|414.83|417.44|414.64|0
1642129870000|2022-01-14 03:11:10|418.01|415.21|418.01|415.21|418.01|415.21|417.82|415.02|0
1642129880000|2022-01-14 03:11:20|418.2|415.4|418.2|415.4|418.2|415.4|418.11|415.31|0
1642129890000|2022-01-14 03:11:30|418.4|415.6|418.4|415.6|418.4|415.6|418.3|415.5|0
1642129900000|2022-01-14 03:11:40|418.59|415.79|418.78|415.98|418.78|415.98|418.4|415.6|0
1642129910000|2022-01-14 03:11:50|418.59|415.79|418.78|415.98|418.78|415.98|418.59|415.79|0
1642129920000|2022-01-14 03:12:00|418.69|415.89|418.78|415.98|418.78|415.98|418.59|415.79|0
1642129930000|2022-01-14 03:12:10|418.97|416.17|419.35|416.55|419.35|416.55|418.97|416.17|0
1642129940000|2022-01-14 03:12:20|419.16|416.36|419.35|416.55|419.35|416.55|419.16|416.36|0
1642129950000|2022-01-14 03:12:30|419.16|416.36|419.35|416.55|419.35|416.55|419.16|416.36|0
1642129960000|2022-01-14 03:12:40|419.16|416.36|419.35|416.55|419.35|416.55|419.16|416.36|0
1642129970000|2022-01-14 03:12:50|419.54|416.74|419.54|416.74|419.73|416.93|419.54|416.74|0
1642129980000|2022-01-14 03:13:00|419.35|416.55|419.35|416.55|419.54|416.74|419.35|416.55|0
1642129990000|2022-01-14 03:13:10|419.26|416.46|419.26|416.46|419.26|416.46|419.26|416.46|0
1642130000000|2022-01-14 03:13:20|419.16|416.36|419.16|416.36|419.16|416.36|418.88|416.08|0
1642130010000|2022-01-14 03:13:30|419.35|416.55|419.35|416.55|419.54|416.74|419.35|416.55|0
1642130020000|2022-01-14 03:13:40|419.16|416.36|419.16|416.36|419.16|416.36|419.16|416.36|0
1642130030000|2022-01-14 03:13:50|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1642130040000|2022-01-14 03:14:00|419.16|416.36|419.35|416.55|419.35|416.55|419.16|416.36|0
1642130050000|2022-01-14 03:14:10|419.16|416.36|419.16|416.36|419.16|416.36|419.16|416.36|0
1642130060000|2022-01-14 03:14:20|419.35|416.55|419.16|416.36|419.35|416.55|419.16|416.36|0
1642130070000|2022-01-14 03:14:30|419.07|416.27|419.07|416.27|419.07|416.27|419.07|416.27|0
1642130080000|2022-01-14 03:14:40|419.16|416.36|419.16|416.36|419.16|416.36|419.07|416.27|0
1642130090000|2022-01-14 03:14:50|419.07|416.27|418.97|416.17|419.07|416.27|418.97|416.17|0
1642130100000|2022-01-14 03:15:00|419.16|416.36|419.07|416.27|419.35|416.55|419.07|416.27|0
1642130110000|2022-01-14 03:15:10|418.97|416.17|419.07|416.27|419.07|416.27|418.97|416.17|0
1642130120000|2022-01-14 03:15:20|418.97|416.17|419.16|416.36|419.16|416.36|418.97|416.17|0
1642130130000|2022-01-14 03:15:30|419.35|416.55|419.35|416.55|419.35|416.55|419.16|416.36|0
1642130140000|2022-01-14 03:15:40|419.45|416.65|419.64|416.84|419.64|416.84|419.45|416.65|0
1642130150000|2022-01-14 03:15:50|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1642130160000|2022-01-14 03:16:00|419.35|416.55|419.45|416.65|419.45|416.65|419.35|416.55|0
1642130170000|2022-01-14 03:16:10|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1642130190000|2022-01-14 03:16:30|419.54|416.74|419.35|416.55|419.54|416.74|419.35|416.55|0
1642130200000|2022-01-14 03:16:40|419.45|416.65|419.35|416.55|419.45|416.65|419.35|416.55|0
1642130210000|2022-01-14 03:16:50|419.45|416.65|419.45|416.65|419.54|416.74|419.45|416.65|0
1642130220000|2022-01-14 03:17:00|419.54|416.74|419.35|416.55|419.54|416.74|419.35|416.55|0
1642130230000|2022-01-14 03:17:10|419.45|416.65|419.54|416.74|419.54|416.74|419.45|416.65|0
1642130240000|2022-01-14 03:17:20|419.64|416.84|419.54|416.74|419.64|416.84|419.35|416.55|0
1642130250000|2022-01-14 03:17:30|419.45|416.65|419.35|416.55|419.45|416.65|419.35|416.55|0
1642130260000|2022-01-14 03:17:40|418.97|416.17|419.16|416.36|419.16|416.36|418.97|416.17|0
1642130270000|2022-01-14 03:17:50|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1642130280000|2022-01-14 03:18:00|419.35|416.55|419.16|416.36|419.35|416.55|419.16|416.36|0
1642130290000|2022-01-14 03:18:10|419.35|416.55|419.64|416.84|419.64|416.84|419.35|416.55|0
1642130300000|2022-01-14 03:18:20|419.54|416.74|419.45|416.65|419.54|416.74|419.35|416.55|0
1642130310000|2022-01-14 03:18:30|419.35|416.55|419.35|416.55|419.54|416.74|419.35|416.55|0
1642130320000|2022-01-14 03:18:40|419.16|416.36|418.78|415.98|419.16|416.36|418.78|415.98|0
1642130330000|2022-01-14 03:18:50|418.87|416.07|418.58|415.78|418.87|416.07|418.58|415.78|0
1642130340000|2022-01-14 03:19:00|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1642130350000|2022-01-14 03:19:10|418.58|415.78|418.77|415.97|418.77|415.97|418.58|415.78|0
1642130370000|2022-01-14 03:19:30|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1642130380000|2022-01-14 03:19:40|418.68|415.88|418.77|415.97|418.77|415.97|418.58|415.78|0
1642130400000|2022-01-14 03:20:00|418.68|415.88|418.97|416.17|418.97|416.17|418.68|415.88|0
1642130410000|2022-01-14 03:20:10|419.16|416.36|419.16|416.36|419.16|416.36|419.06|416.26|0
1642130420000|2022-01-14 03:20:20|419.06|416.26|419.16|416.36|419.16|416.36|419.06|416.26|0
1642130430000|2022-01-14 03:20:30|418.97|416.17|419.06|416.26|419.06|416.26|418.97|416.17|0
1642130440000|2022-01-14 03:20:40|418.97|416.17|418.97|416.17|418.97|416.17|418.87|416.07|0
1642130450000|2022-01-14 03:20:50|418.77|415.97|418.39|415.59|418.77|415.97|418.39|415.59|0
1642130460000|2022-01-14 03:21:00|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1642130470000|2022-01-14 03:21:10|418.68|415.88|418.58|415.78|418.68|415.88|418.58|415.78|0
1642130480000|2022-01-14 03:21:20|418.68|415.88|418.77|415.97|418.77|415.97|418.68|415.88|0
1642130490000|2022-01-14 03:21:30|418.97|416.17|418.97|416.17|419.06|416.26|418.97|416.17|0
1642130500000|2022-01-14 03:21:40|419.16|416.36|419.16|416.36|419.16|416.36|418.97|416.17|0
1642130510000|2022-01-14 03:21:50|419.35|416.55|419.16|416.36|419.35|416.55|419.16|416.36|0
1642130520000|2022-01-14 03:22:00|419.35|416.55|419.54|416.74|419.54|416.74|419.35|416.55|0
1642130530000|2022-01-14 03:22:10|419.73|416.93|419.73|416.93|419.73|416.93|419.73|416.93|0
1642130540000|2022-01-14 03:22:20|419.92|417.12|419.92|417.12|419.92|417.12|419.92|417.12|0
1642130560000|2022-01-14 03:22:40|419.73|416.93|419.64|416.84|419.73|416.93|419.64|416.84|0
1642130570000|2022-01-14 03:22:50|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1642130590000|2022-01-14 03:23:10|419.64|416.84|419.83|417.03|419.83|417.03|419.64|416.84|0
1642130600000|2022-01-14 03:23:20|419.73|416.93|419.54|416.74|419.73|416.93|419.54|416.74|0
1642130610000|2022-01-14 03:23:30|419.45|416.65|418.96|416.16|419.45|416.65|418.96|416.16|0
1642130620000|2022-01-14 03:23:40|419.06|416.26|419.06|416.26|419.16|416.36|419.06|416.26|0
1642130630000|2022-01-14 03:23:50|419.16|416.36|418.96|416.16|419.16|416.36|418.96|416.16|0
1642130640000|2022-01-14 03:24:00|418.77|415.97|418.96|416.16|418.96|416.16|418.77|415.97|0
1642130650000|2022-01-14 03:24:10|418.87|416.07|418.77|415.97|418.87|416.07|418.77|415.97|0
1642130660000|2022-01-14 03:24:20|419.06|416.26|418.96|416.16|419.16|416.36|418.96|416.16|0
1642130680000|2022-01-14 03:24:40|419.16|416.36|419.06|416.26|419.16|416.36|418.96|416.16|0
1642130690000|2022-01-14 03:24:50|419.16|416.36|419.16|416.36|419.16|416.36|419.16|416.36|0
1642130700000|2022-01-14 03:25:00|419.35|416.55|418.96|416.16|419.35|416.55|418.96|416.16|0
1642130710000|2022-01-14 03:25:10|418.77|415.97|418.58|415.78|418.77|415.97|418.58|415.78|0
1642130720000|2022-01-14 03:25:20|418.68|415.88|418.68|415.88|418.77|415.97|418.68|415.88|0
1642130730000|2022-01-14 03:25:30|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1642130740000|2022-01-14 03:25:40|418.68|415.88|418.68|415.88|418.68|415.88|418.68|415.88|0
1642130750000|2022-01-14 03:25:50|418.77|415.97|418.58|415.78|418.77|415.97|418.58|415.78|0
1642130760000|2022-01-14 03:26:00|418.39|415.59|418.58|415.78|418.58|415.78|418.39|415.59|0
1642130770000|2022-01-14 03:26:10|418.68|415.88|418.96|416.16|418.96|416.16|418.68|415.88|0
1642130780000|2022-01-14 03:26:20|419.15|416.35|418.96|416.16|419.15|416.35|418.96|416.16|0
1642130800000|2022-01-14 03:26:40|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1642130810000|2022-01-14 03:26:50|418.87|416.07|418.96|416.16|419.15|416.35|418.87|416.07|0
1642130820000|2022-01-14 03:27:00|418.87|416.07|418.96|416.16|418.96|416.16|418.77|415.97|0
1642130830000|2022-01-14 03:27:10|419.06|416.26|419.15|416.35|419.15|416.35|418.96|416.16|0
1642130840000|2022-01-14 03:27:20|419.06|416.26|418.96|416.16|419.15|416.35|418.96|416.16|0
1642130850000|2022-01-14 03:27:30|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1642130860000|2022-01-14 03:27:40|418.49|415.69|418.49|415.69|418.49|415.69|418.49|415.69|0
1642130870000|2022-01-14 03:27:50|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1642130880000|2022-01-14 03:28:00|418.77|415.97|418.77|415.97|418.77|415.97|418.77|415.97|0
1642130890000|2022-01-14 03:28:10|418.87|416.07|419.15|416.35|419.15|416.35|418.87|416.07|0
1642130900000|2022-01-14 03:28:20|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1642130910000|2022-01-14 03:28:30|419.15|416.35|419.15|416.35|419.15|416.35|419.15|416.35|0
1642130920000|2022-01-14 03:28:40|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1642130930000|2022-01-14 03:28:50|419.54|416.74|419.44|416.64|419.54|416.74|419.35|416.55|0
1642130940000|2022-01-14 03:29:00|419.54|416.74|419.54|416.74|419.54|416.74|419.44|416.64|0
1642130950000|2022-01-14 03:29:10|419.73|416.93|419.73|416.93|419.73|416.93|419.73|416.93|0
1642130980000|2022-01-14 03:29:40|419.92|417.12|420.11|417.31|420.11|417.31|419.92|417.12|0
1642130990000|2022-01-14 03:29:50|419.92|417.12|420.11|417.31|420.11|417.31|419.92|417.12|0
1642131000000|2022-01-14 03:30:00|420.3|417.5|419.64|416.84|420.3|417.5|419.54|416.74|0
1642131010000|2022-01-14 03:30:10|419.73|416.93|419.73|416.93|419.73|416.93|419.73|416.93|0
1642131020000|2022-01-14 03:30:20|419.92|417.12|419.73|416.93|419.92|417.12|419.73|416.93|0
1642131030000|2022-01-14 03:30:30|419.83|417.03|419.92|417.12|419.92|417.12|419.83|417.03|0
1642131040000|2022-01-14 03:30:40|420.02|417.22|420.11|417.31|420.11|417.31|419.92|417.12|0
1642131060000|2022-01-14 03:31:00|420.49|417.69|420.3|417.5|420.49|417.69|420.3|417.5|0
1642131070000|2022-01-14 03:31:10|420.11|417.31|420.3|417.5|420.3|417.5|420.11|417.31|0
1642131080000|2022-01-14 03:31:20|420.4|417.6|420.3|417.5|420.4|417.6|420.3|417.5|0
1642131090000|2022-01-14 03:31:30|420.11|417.31|420.11|417.31|420.3|417.5|420.11|417.31|0
1642131110000|2022-01-14 03:31:50|420.21|417.41|420.11|417.31|420.3|417.5|420.11|417.31|0
1642131120000|2022-01-14 03:32:00|420.3|417.5|420.4|417.6|420.49|417.69|420.3|417.5|0
1642131130000|2022-01-14 03:32:10|420.68|417.88|420.49|417.69|420.68|417.88|420.49|417.69|0
1642131140000|2022-01-14 03:32:20|420.59|417.79|420.59|417.79|420.59|417.79|420.59|417.79|0
1642131150000|2022-01-14 03:32:30|420.49|417.69|420.68|417.88|420.68|417.88|420.49|417.69|0
1642131160000|2022-01-14 03:32:40|420.49|417.69|420.49|417.69|420.49|417.69|420.49|417.69|0
1642131170000|2022-01-14 03:32:50|420.68|417.88|420.87|418.07|420.87|418.07|420.68|417.88|0
1642131180000|2022-01-14 03:33:00|421.07|418.27|421.07|418.27|421.26|418.46|421.07|418.27|0
1642131200000|2022-01-14 03:33:20|421.26|418.46|421.26|418.46|421.26|418.46|421.26|418.46|0
1642131210000|2022-01-14 03:33:30|421.45|418.65|421.64|418.84|421.64|418.84|421.45|418.65|0
1642131220000|2022-01-14 03:33:40|421.83|419.03|422.22|419.42|422.22|419.42|421.83|419.03|0
1642131230000|2022-01-14 03:33:50|421.83|419.03|421.64|418.84|421.83|419.03|421.64|418.84|0
1642131240000|2022-01-14 03:34:00|421.74|418.94|421.64|418.84|421.93|419.13|421.64|418.84|0
1642131250000|2022-01-14 03:34:10|421.74|418.94|421.93|419.13|422.02|419.22|421.74|418.94|0
1642131260000|2022-01-14 03:34:20|421.83|419.03|422.02|419.22|422.02|419.22|421.83|419.03|0
1642131270000|2022-01-14 03:34:30|421.83|419.03|421.64|418.84|421.83|419.03|421.64|418.84|0
1642131280000|2022-01-14 03:34:40|421.74|418.94|421.83|419.03|421.83|419.03|421.74|418.94|0
1642131290000|2022-01-14 03:34:50|421.64|418.84|421.55|418.75|421.74|418.94|421.55|418.75|0
1642131300000|2022-01-14 03:35:00|421.36|418.56|421.45|418.65|421.45|418.65|421.26|418.46|0
1642131310000|2022-01-14 03:35:10|421.36|418.56|421.26|418.46|421.36|418.56|421.26|418.46|0
1642131320000|2022-01-14 03:35:20|421.45|418.65|421.36|418.56|421.45|418.65|421.36|418.56|0
1642131330000|2022-01-14 03:35:30|421.45|418.65|421.45|418.65|421.45|418.65|421.45|418.65|0
1642131360000|2022-01-14 03:36:00|421.64|418.84|421.64|418.84|421.64|418.84|421.45|418.65|0
1642131370000|2022-01-14 03:36:10|421.83|419.03|421.45|418.65|421.83|419.03|421.45|418.65|0
1642131380000|2022-01-14 03:36:20|421.26|418.46|421.26|418.46|421.26|418.46|421.26|418.46|0
1642131410000|2022-01-14 03:36:50|421.16|418.36|421.16|418.36|421.16|418.36|421.16|418.36|0
1642131420000|2022-01-14 03:37:00|421.26|418.46|421.26|418.46|421.45|418.65|421.26|418.46|0
1642131440000|2022-01-14 03:37:20|421.36|418.56|421.36|418.56|421.36|418.56|421.36|418.56|0
1642131450000|2022-01-14 03:37:30|421.26|418.46|421.45|418.65|421.45|418.65|421.26|418.46|0
1642131460000|2022-01-14 03:37:40|421.26|418.46|421.26|418.46|421.26|418.46|421.26|418.46|0
1642131470000|2022-01-14 03:37:50|421.06|418.26|421.06|418.26|421.06|418.26|421.06|418.26|0
1642131480000|2022-01-14 03:38:00|421.16|418.36|421.26|418.46|421.26|418.46|421.16|418.36|0
1642131490000|2022-01-14 03:38:10|421.06|418.26|421.06|418.26|421.26|418.46|421.06|418.26|0
1642131510000|2022-01-14 03:38:30|421.26|418.46|421.06|418.26|421.26|418.46|421.06|418.26|0
1642131520000|2022-01-14 03:38:40|420.97|418.17|420.3|417.5|420.97|418.17|420.3|417.5|0
1642131530000|2022-01-14 03:38:50|420.49|417.69|420.49|417.69|420.49|417.69|420.49|417.69|0
1642131540000|2022-01-14 03:39:00|420.3|417.5|420.49|417.69|420.49|417.69|420.3|417.5|0
1642131550000|2022-01-14 03:39:10|420.4|417.6|420.68|417.88|420.68|417.88|420.4|417.6|0
1642131560000|2022-01-14 03:39:20|420.97|418.17|420.87|418.07|420.97|418.17|420.87|418.07|0
1642131570000|2022-01-14 03:39:30|420.68|417.88|420.78|417.98|420.87|418.07|420.68|417.88|0
1642131580000|2022-01-14 03:39:40|420.87|418.07|420.87|418.07|420.87|418.07|420.68|417.88|0
1642131590000|2022-01-14 03:39:50|421.06|418.26|421.06|418.26|421.06|418.26|421.06|418.26|0
1642131600000|2022-01-14 03:40:00|420.87|418.07|421.26|418.46|421.26|418.46|420.87|418.07|0
1642131610000|2022-01-14 03:40:10|421.06|418.26|420.87|418.07|421.06|418.26|420.87|418.07|0
1642131620000|2022-01-14 03:40:20|420.97|418.17|420.97|418.17|421.06|418.26|420.97|418.17|0
1642131630000|2022-01-14 03:40:30|421.26|418.46|421.26|418.46|421.35|418.55|421.26|418.46|0
1642131640000|2022-01-14 03:40:40|421.35|418.55|421.26|418.46|421.35|418.55|421.26|418.46|0
1642131650000|2022-01-14 03:40:50|421.16|418.36|421.26|418.46|421.26|418.46|421.16|418.36|0
1642131660000|2022-01-14 03:41:00|421.45|418.65|421.55|418.75|421.55|418.75|421.45|418.65|0
1642131670000|2022-01-14 03:41:10|421.64|418.84|421.55|418.75|421.64|418.84|421.45|418.65|0
1642131680000|2022-01-14 03:41:20|421.45|418.65|421.83|419.03|421.83|419.03|421.45|418.65|0
1642131690000|2022-01-14 03:41:30|421.74|418.94|421.93|419.13|421.93|419.13|421.74|418.94|0
1642131700000|2022-01-14 03:41:40|422.02|419.22|421.83|419.03|422.02|419.22|421.83|419.03|0
1642131710000|2022-01-14 03:41:50|421.93|419.13|421.83|419.03|421.93|419.13|421.74|418.94|0
1642131720000|2022-01-14 03:42:00|421.74|418.94|421.64|418.84|421.74|418.94|421.64|418.84|0
1642131730000|2022-01-14 03:42:10|421.74|418.94|422.02|419.22|422.02|419.22|421.74|418.94|0
1642131740000|2022-01-14 03:42:20|422.4|419.6|422.21|419.41|422.4|419.6|422.21|419.41|0
1642131750000|2022-01-14 03:42:30|422.02|419.22|422.12|419.32|422.12|419.32|422.02|419.22|0
1642131760000|2022-01-14 03:42:40|422.21|419.41|422.21|419.41|422.21|419.41|422.21|419.41|0
1642131770000|2022-01-14 03:42:50|422.02|419.22|422.02|419.22|422.02|419.22|421.93|419.13|0
1642131780000|2022-01-14 03:43:00|421.93|419.13|422.21|419.41|422.21|419.41|421.83|419.03|0
1642131790000|2022-01-14 03:43:10|422.02|419.22|421.74|418.94|422.02|419.22|421.74|418.94|0
1642131800000|2022-01-14 03:43:20|421.83|419.03|421.83|419.03|421.93|419.13|421.83|419.03|0
1642131810000|2022-01-14 03:43:30|421.74|418.94|421.64|418.84|421.83|419.03|421.64|418.84|0
1642131820000|2022-01-14 03:43:40|422.02|419.22|422.21|419.41|422.31|419.51|422.02|419.22|0
1642131830000|2022-01-14 03:43:50|422.4|419.6|422.31|419.51|422.4|419.6|422.21|419.41|0
1642131840000|2022-01-14 03:44:00|422.4|419.6|422.31|419.51|422.4|419.6|422.31|419.51|0
1642131850000|2022-01-14 03:44:10|422.12|419.32|422.4|419.6|422.4|419.6|422.02|419.22|0
1642131860000|2022-01-14 03:44:20|422.6|419.8|422.6|419.8|422.6|419.8|422.5|419.7|0
1642131870000|2022-01-14 03:44:30|422.4|419.6|422.98|420.18|422.98|420.18|422.4|419.6|0
1642131880000|2022-01-14 03:44:40|422.79|419.99|422.79|419.99|422.98|420.18|422.79|419.99|0
1642131890000|2022-01-14 03:44:50|422.7|419.9|422.6|419.8|422.79|419.99|422.6|419.8|0
1642131900000|2022-01-14 03:45:00|422.79|419.99|422.89|420.09|422.89|420.09|422.79|419.99|0
1642131910000|2022-01-14 03:45:10|422.98|420.18|423.17|420.37|423.17|420.37|422.98|420.18|0
1642131920000|2022-01-14 03:45:20|423.08|420.28|422.98|420.18|423.17|420.37|422.98|420.18|0
1642131930000|2022-01-14 03:45:30|423.08|420.28|422.98|420.18|423.08|420.28|422.98|420.18|0
1642131940000|2022-01-14 03:45:40|422.79|419.99|422.79|419.99|422.79|419.99|422.79|419.99|0
1642131950000|2022-01-14 03:45:50|422.6|419.8|422.5|419.7|422.6|419.8|422.4|419.6|0
1642131960000|2022-01-14 03:46:00|422.6|419.8|422.6|419.8|422.6|419.8|422.6|419.8|0
1642131970000|2022-01-14 03:46:10|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1642131980000|2022-01-14 03:46:20|422.21|419.41|422.02|419.22|422.21|419.41|422.02|419.22|0
1642131990000|2022-01-14 03:46:30|421.83|419.03|421.83|419.03|421.83|419.03|421.74|418.94|0
1642132000000|2022-01-14 03:46:40|422.02|419.22|421.83|419.03|422.02|419.22|421.74|418.94|0
1642132010000|2022-01-14 03:46:50|421.93|419.13|421.83|419.03|421.93|419.13|421.83|419.03|0
1642132020000|2022-01-14 03:47:00|422.02|419.22|421.83|419.03|422.02|419.22|421.83|419.03|0
1642132030000|2022-01-14 03:47:10|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1642132050000|2022-01-14 03:47:30|421.83|419.03|422.02|419.22|422.02|419.22|421.83|419.03|0
1642132060000|2022-01-14 03:47:40|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1642132070000|2022-01-14 03:47:50|422.02|419.22|422.21|419.41|422.21|419.41|422.02|419.22|0
1642132090000|2022-01-14 03:48:10|422.02|419.22|422.02|419.22|422.02|419.22|421.83|419.03|0
1642132110000|2022-01-14 03:48:30|421.83|419.03|422.02|419.22|422.02|419.22|421.83|419.03|0
1642132130000|2022-01-14 03:48:50|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1642132140000|2022-01-14 03:49:00|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1642132150000|2022-01-14 03:49:10|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1642132160000|2022-01-14 03:49:20|422.02|419.22|422.02|419.22|422.02|419.22|422.02|419.22|0
1642132170000|2022-01-14 03:49:30|421.93|419.13|422.02|419.22|422.02|419.22|421.93|419.13|0
1642132180000|2022-01-14 03:49:40|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1642132190000|2022-01-14 03:49:50|422.02|419.22|421.83|419.03|422.02|419.22|421.83|419.03|0
1642132200000|2022-01-14 03:50:00|421.74|418.94|421.74|418.94|421.74|418.94|421.74|418.94|0
1642132210000|2022-01-14 03:50:10|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1642132220000|2022-01-14 03:50:20|422.02|419.22|421.93|419.13|422.02|419.22|421.93|419.13|0
1642132230000|2022-01-14 03:50:30|422.02|419.22|422.21|419.41|422.21|419.41|422.02|419.22|0
1642132240000|2022-01-14 03:50:40|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1642132250000|2022-01-14 03:50:50|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1642132260000|2022-01-14 03:51:00|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1642132270000|2022-01-14 03:51:10|422.59|419.79|422.4|419.6|422.59|419.79|422.4|419.6|0
1642132290000|2022-01-14 03:51:30|422.21|419.41|422.4|419.6|422.4|419.6|422.21|419.41|0
1642132320000|2022-01-14 03:52:00|422.31|419.51|422.12|419.32|422.31|419.51|422.12|419.32|0
1642132330000|2022-01-14 03:52:10|421.93|419.13|422.02|419.22|422.02|419.22|421.93|419.13|0
1642132340000|2022-01-14 03:52:20|422.21|419.41|422.21|419.41|422.21|419.41|422.21|419.41|0
1642132350000|2022-01-14 03:52:30|422.4|419.6|422.5|419.7|422.5|419.7|422.4|419.6|0
1642132360000|2022-01-14 03:52:40|422.59|419.79|422.59|419.79|422.59|419.79|422.5|419.7|0
1642132370000|2022-01-14 03:52:50|422.69|419.89|422.59|419.79|422.69|419.89|422.59|419.79|0
1642132380000|2022-01-14 03:53:00|422.4|419.6|422.5|419.7|422.59|419.79|422.4|419.6|0
1642132390000|2022-01-14 03:53:10|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1642132400000|2022-01-14 03:53:20|422.21|419.41|422.21|419.41|422.21|419.41|422.21|419.41|0
1642132410000|2022-01-14 03:53:30|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1642132420000|2022-01-14 03:53:40|422.21|419.41|422.31|419.51|422.31|419.51|422.21|419.41|0
1642132430000|2022-01-14 03:53:50|422.21|419.41|422.21|419.41|422.21|419.41|422.21|419.41|0
1642132440000|2022-01-14 03:54:00|422.12|419.32|422.02|419.22|422.12|419.32|422.02|419.22|0
1642132450000|2022-01-14 03:54:10|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1642132480000|2022-01-14 03:54:40|422.02|419.22|422.02|419.22|422.21|419.41|422.02|419.22|0
1642132490000|2022-01-14 03:54:50|421.83|419.03|422.02|419.22|422.02|419.22|421.83|419.03|0
1642132500000|2022-01-14 03:55:00|421.93|419.13|421.63|418.83|421.93|419.13|421.63|418.83|0
1642132510000|2022-01-14 03:55:10|421.44|418.64|421.44|418.64|421.44|418.64|421.35|418.55|0
1642132520000|2022-01-14 03:55:20|421.25|418.45|421.25|418.45|421.25|418.45|421.25|418.45|0
1642132530000|2022-01-14 03:55:30|421.44|418.64|421.44|418.64|421.63|418.83|421.44|418.64|0
1642132540000|2022-01-14 03:55:40|421.54|418.74|421.44|418.64|421.63|418.83|421.44|418.64|0
1642132550000|2022-01-14 03:55:50|421.35|418.55|421.35|418.55|421.35|418.55|421.35|418.55|0
1642132560000|2022-01-14 03:56:00|421.25|418.45|421.06|418.26|421.25|418.45|421.06|418.26|0
1642132570000|2022-01-14 03:56:10|420.29|417.49|420.68|417.88|420.68|417.88|420.29|417.49|0
1642132580000|2022-01-14 03:56:20|420.58|417.78|420.29|417.49|420.58|417.78|419.91|417.11|0
1642132590000|2022-01-14 03:56:30|420.39|417.59|420.48|417.68|420.48|417.68|420.39|417.59|0
1642132600000|2022-01-14 03:56:40|420.39|417.59|420.48|417.68|420.48|417.68|420.39|417.59|0
1642132610000|2022-01-14 03:56:50|420.87|418.07|420.68|417.88|420.87|418.07|420.68|417.88|0
1642132620000|2022-01-14 03:57:00|420.78|417.98|420.78|417.98|420.78|417.98|420.78|417.98|0
1642132630000|2022-01-14 03:57:10|420.68|417.88|420.68|417.88|420.68|417.88|420.58|417.78|0
1642132640000|2022-01-14 03:57:20|420.58|417.78|420.68|417.88|420.68|417.88|420.58|417.78|0
1642132660000|2022-01-14 03:57:40|420.58|417.78|420.29|417.49|420.58|417.78|420.29|417.49|0
1642132670000|2022-01-14 03:57:50|420.68|417.88|420.48|417.68|420.68|417.88|420.48|417.68|0
1642132680000|2022-01-14 03:58:00|420.68|417.88|421.06|418.26|421.06|418.26|420.68|417.88|0
1642132690000|2022-01-14 03:58:10|420.97|418.17|421.06|418.26|421.06|418.26|420.97|418.17|0
1642132700000|2022-01-14 03:58:20|420.87|418.07|420.97|418.17|420.97|418.17|420.87|418.07|0
1642132710000|2022-01-14 03:58:30|421.06|418.26|421.06|418.26|421.06|418.26|421.06|418.26|0
1642132720000|2022-01-14 03:58:40|421.25|418.45|421.06|418.26|421.25|418.45|421.06|418.26|0
1642132740000|2022-01-14 03:59:00|420.97|418.17|420.87|418.07|420.97|418.17|420.87|418.07|0
1642132750000|2022-01-14 03:59:10|420.97|418.17|421.06|418.26|421.06|418.26|420.97|418.17|0
1642132770000|2022-01-14 03:59:30|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1642132780000|2022-01-14 03:59:40|421.06|418.26|420.87|418.07|421.06|418.26|420.87|418.07|0
1642132790000|2022-01-14 03:59:50|421.06|418.26|421.06|418.26|421.06|418.26|421.06|418.26|0
1642132800000|2022-01-14 04:00:00|420.87|418.07|420.67|417.87|420.87|418.07|420.48|417.68|0
1642132810000|2022-01-14 04:00:10|420.58|417.78|420.1|417.3|420.58|417.78|420.1|417.3|0
1642132820000|2022-01-14 04:00:20|419.91|417.11|419.91|417.11|419.91|417.11|419.72|416.92|0
1642132830000|2022-01-14 04:00:30|420.1|417.3|419.91|417.11|420.1|417.3|419.72|416.92|0
1642132840000|2022-01-14 04:00:40|419.72|416.92|419.72|416.92|419.72|416.92|419.53|416.73|0
1642132850000|2022-01-14 04:00:50|419.53|416.73|419.34|416.54|419.53|416.73|419.34|416.54|0
1642132860000|2022-01-14 04:01:00|419.53|416.73|419.34|416.54|419.53|416.73|419.34|416.54|0
1642132870000|2022-01-14 04:01:10|419.53|416.73|419.34|416.54|419.53|416.73|419.34|416.54|0
1642132880000|2022-01-14 04:01:20|419.53|416.73|419.72|416.92|419.72|416.92|419.53|416.73|0
1642132890000|2022-01-14 04:01:30|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1642132900000|2022-01-14 04:01:40|419.33|416.53|418.95|416.15|419.33|416.53|418.95|416.15|0
1642132910000|2022-01-14 04:01:50|418.57|415.77|418.76|415.96|418.76|415.96|418.48|415.68|0
1642132920000|2022-01-14 04:02:00|418.48|415.68|418.38|415.58|418.48|415.68|418.38|415.58|0
1642132930000|2022-01-14 04:02:10|418.19|415.39|419.14|416.34|419.14|416.34|418.19|415.39|0
1642132940000|2022-01-14 04:02:20|418.76|415.96|418.38|415.58|418.76|415.96|418.38|415.58|0
1642132950000|2022-01-14 04:02:30|418.57|415.77|418.38|415.58|418.57|415.77|418.38|415.58|0
1642132960000|2022-01-14 04:02:40|418.19|415.39|418.1|415.3|418.19|415.39|418|415.2|0
1642132970000|2022-01-14 04:02:50|418|415.2|417.62|414.82|418|415.2|417.62|414.82|0
1642132980000|2022-01-14 04:03:00|417.81|415.01|418|415.2|418.19|415.39|417.81|415.01|0
1642132990000|2022-01-14 04:03:10|418.57|415.77|418.57|415.77|418.57|415.77|418.38|415.58|0
1642133000000|2022-01-14 04:03:20|418.19|415.39|418.38|415.58|418.38|415.58|418|415.2|0
1642133010000|2022-01-14 04:03:30|418.57|415.77|418.38|415.58|418.57|415.77|418.38|415.58|0
1642133020000|2022-01-14 04:03:40|418.57|415.77|418.19|415.39|418.57|415.77|418.19|415.39|0
1642133030000|2022-01-14 04:03:50|418.29|415.49|418.29|415.49|418.29|415.49|418.29|415.49|0
1642133040000|2022-01-14 04:04:00|418.57|415.77|418.38|415.58|418.57|415.77|418.38|415.58|0
1642133050000|2022-01-14 04:04:10|418.57|415.77|418.57|415.77|418.57|415.77|418.57|415.77|0
1642133060000|2022-01-14 04:04:20|418.67|415.87|418.67|415.87|418.67|415.87|418.57|415.77|0
1642133070000|2022-01-14 04:04:30|418.57|415.77|418.57|415.77|418.57|415.77|418.38|415.58|0
1642133090000|2022-01-14 04:04:50|418.48|415.68|418.38|415.58|418.57|415.77|418.38|415.58|0
1642133100000|2022-01-14 04:05:00|418.19|415.39|418|415.2|418.19|415.39|418|415.2|0
1642133110000|2022-01-14 04:05:10|417.91|415.11|417.91|415.11|418|415.2|417.91|415.11|0
1642133120000|2022-01-14 04:05:20|418|415.2|418|415.2|418|415.2|417.81|415.01|0
1642133130000|2022-01-14 04:05:30|417.81|415.01|418|415.2|418|415.2|417.81|415.01|0
1642133140000|2022-01-14 04:05:40|417.91|415.11|417.91|415.11|417.91|415.11|417.91|415.11|0
1642133150000|2022-01-14 04:05:50|417.81|415.01|417.33|414.53|417.81|415.01|417.33|414.53|0
1642133160000|2022-01-14 04:06:00|417.42|414.62|417.81|415.01|417.81|415.01|417.42|414.62|0
1642133170000|2022-01-14 04:06:10|417.61|414.81|417.42|414.62|417.61|414.81|417.42|414.62|0
1642133180000|2022-01-14 04:06:20|417.33|414.53|417.42|414.62|417.42|414.62|417.23|414.43|0
1642133190000|2022-01-14 04:06:30|417.33|414.53|416.66|413.86|417.42|414.62|416.66|413.86|0
1642133200000|2022-01-14 04:06:40|416.85|414.05|416.66|413.86|416.85|414.05|416.66|413.86|0
1642133210000|2022-01-14 04:06:50|416.85|414.05|416.85|414.05|416.85|414.05|416.85|414.05|0
1642133220000|2022-01-14 04:07:00|416.66|413.86|416.85|414.05|416.85|414.05|416.66|413.86|0
1642133230000|2022-01-14 04:07:10|416.95|414.15|417.04|414.24|417.04|414.24|416.95|414.15|0
1642133240000|2022-01-14 04:07:20|417.14|414.34|417.23|414.43|417.23|414.43|417.14|414.34|0
1642133250000|2022-01-14 04:07:30|417.04|414.24|417.04|414.24|417.04|414.24|416.85|414.05|0
1642133260000|2022-01-14 04:07:40|417.23|414.43|417.23|414.43|417.23|414.43|417.04|414.24|0
1642133270000|2022-01-14 04:07:50|417.04|414.24|417.04|414.24|417.04|414.24|417.04|414.24|0
1642133280000|2022-01-14 04:08:00|416.95|414.15|417.14|414.34|417.14|414.34|416.95|414.15|0
1642133290000|2022-01-14 04:08:10|417.04|414.24|416.85|414.05|417.04|414.24|416.85|414.05|0
1642133300000|2022-01-14 04:08:20|416.95|414.15|416.85|414.05|417.04|414.24|416.85|414.05|0
1642133310000|2022-01-14 04:08:30|417.04|414.24|417.04|414.24|417.04|414.24|417.04|414.24|0
1642133320000|2022-01-14 04:08:40|416.95|414.15|416.47|413.67|416.95|414.15|416.47|413.67|0
1642133330000|2022-01-14 04:08:50|416.28|413.48|416.28|413.48|416.38|413.58|416.28|413.48|0
1642133340000|2022-01-14 04:09:00|416.09|413.29|416.28|413.48|416.28|413.48|416.09|413.29|0
1642133350000|2022-01-14 04:09:10|416.09|413.29|415.9|413.1|416.09|413.29|415.9|413.1|0
1642133360000|2022-01-14 04:09:20|416.09|413.29|416.28|413.48|416.28|413.48|416.09|413.29|0
1642133370000|2022-01-14 04:09:30|416.38|413.58|416.47|413.67|416.47|413.67|416.38|413.58|0
1642133400000|2022-01-14 04:10:00|416.09|413.29|416.28|413.48|416.28|413.48|416|413.2|0
1642133410000|2022-01-14 04:10:10|416.19|413.39|416.09|413.29|416.19|413.39|415.9|413.1|0
1642133420000|2022-01-14 04:10:20|415.9|413.1|416.09|413.29|416.09|413.29|415.9|413.1|0
1642133440000|2022-01-14 04:10:40|416.19|413.39|416.47|413.67|416.47|413.67|416.19|413.39|0
1642133450000|2022-01-14 04:10:50|416.28|413.48|416.28|413.48|416.28|413.48|416.09|413.29|0
1642133460000|2022-01-14 04:11:00|416.38|413.58|416.57|413.77|416.57|413.77|416.28|413.48|0
1642133470000|2022-01-14 04:11:10|416.47|413.67|416.38|413.58|416.47|413.67|416.28|413.48|0
1642133480000|2022-01-14 04:11:20|416.28|413.48|416.47|413.67|416.47|413.67|416.28|413.48|0
1642133490000|2022-01-14 04:11:30|416.38|413.58|416.47|413.67|416.47|413.67|416.38|413.58|0
1642133500000|2022-01-14 04:11:40|416.57|413.77|416.47|413.67|416.57|413.77|416.47|413.67|0
1642133510000|2022-01-14 04:11:50|416.38|413.58|416.38|413.58|416.38|413.58|416.38|413.58|0
1642133520000|2022-01-14 04:12:00|416.47|413.67|416.38|413.58|416.47|413.67|416.38|413.58|0
1642133530000|2022-01-14 04:12:10|416.47|413.67|416.38|413.58|416.47|413.67|416.38|413.58|0
1642133540000|2022-01-14 04:12:20|416.47|413.67|416.28|413.48|416.47|413.67|416.28|413.48|0
1642133550000|2022-01-14 04:12:30|416.47|413.67|416.47|413.67|416.47|413.67|416.47|413.67|0
1642133560000|2022-01-14 04:12:40|416.28|413.48|416.09|413.29|416.28|413.48|416.09|413.29|0
1642133570000|2022-01-14 04:12:50|415.71|412.91|415.71|412.91|415.71|412.91|415.52|412.72|0
1642133580000|2022-01-14 04:13:00|415.52|412.72|415.71|412.91|415.81|413.01|415.52|412.72|0
1642133590000|2022-01-14 04:13:10|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1642133600000|2022-01-14 04:13:20|415.71|412.91|415.71|412.91|415.71|412.91|415.71|412.91|0
1642133620000|2022-01-14 04:13:40|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1642133630000|2022-01-14 04:13:50|415.71|412.91|415.71|412.91|415.71|412.91|415.71|412.91|0
1642133640000|2022-01-14 04:14:00|415.9|413.1|416.09|413.29|416.09|413.29|415.9|413.1|0
1642133650000|2022-01-14 04:14:10|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1642133660000|2022-01-14 04:14:20|416|413.2|415.9|413.1|416|413.2|415.9|413.1|0
1642133670000|2022-01-14 04:14:30|416|413.2|416.28|413.48|416.28|413.48|416|413.2|0
1642133680000|2022-01-14 04:14:40|416.19|413.39|416.47|413.67|416.47|413.67|416.19|413.39|0
1642133690000|2022-01-14 04:14:50|416.38|413.58|416.28|413.48|416.47|413.67|416.28|413.48|0
1642133700000|2022-01-14 04:15:00|416.38|413.58|416.47|413.67|416.47|413.67|416.38|413.58|0
1642133710000|2022-01-14 04:15:10|416.28|413.48|416.28|413.48|416.28|413.48|416.28|413.48|0
1642133720000|2022-01-14 04:15:20|416.38|413.58|416.09|413.29|416.38|413.58|416.09|413.29|0
1642133730000|2022-01-14 04:15:30|416.19|413.39|416.19|413.39|416.19|413.39|416.19|413.39|0
1642133740000|2022-01-14 04:15:40|416.28|413.48|416.28|413.48|416.38|413.58|416.28|413.48|0
1642133750000|2022-01-14 04:15:50|416.38|413.58|416.28|413.48|416.38|413.58|416.28|413.48|0
1642133760000|2022-01-14 04:16:00|416.19|413.39|416.28|413.48|416.28|413.48|416.19|413.39|0
1642133770000|2022-01-14 04:16:10|416.19|413.39|416.09|413.29|416.19|413.39|416.09|413.29|0
1642133780000|2022-01-14 04:16:20|416.28|413.48|416.09|413.29|416.28|413.48|416.09|413.29|0
1642133790000|2022-01-14 04:16:30|415.9|413.1|416.09|413.29|416.09|413.29|415.9|413.1|0
1642133800000|2022-01-14 04:16:40|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1642133810000|2022-01-14 04:16:50|416.09|413.29|416.28|413.48|416.28|413.48|416.09|413.29|0
1642133820000|2022-01-14 04:17:00|416.19|413.39|416.09|413.29|416.19|413.39|416.09|413.29|0
1642133830000|2022-01-14 04:17:10|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1642133840000|2022-01-14 04:17:20|416|413.2|416.09|413.29|416.09|413.29|416|413.2|0
1642133850000|2022-01-14 04:17:30|416.28|413.48|416.28|413.48|416.28|413.48|416.28|413.48|0
1642133860000|2022-01-14 04:17:40|416.38|413.58|416.47|413.67|416.47|413.67|416.38|413.58|0
1642133870000|2022-01-14 04:17:50|416.38|413.58|416.66|413.86|416.66|413.86|416.38|413.58|0
1642133880000|2022-01-14 04:18:00|416.47|413.67|416.66|413.86|416.66|413.86|416.47|413.67|0
1642133890000|2022-01-14 04:18:10|416.57|413.77|416.66|413.86|416.66|413.86|416.57|413.77|0
1642133900000|2022-01-14 04:18:20|416.85|414.05|416.85|414.05|416.85|414.05|416.85|414.05|0
1642133910000|2022-01-14 04:18:30|416.95|414.15|416.85|414.05|416.95|414.15|416.85|414.05|0
1642133920000|2022-01-14 04:18:40|416.66|413.86|416.85|414.05|416.85|414.05|416.66|413.86|0
1642133930000|2022-01-14 04:18:50|416.66|413.86|416.66|413.86|416.76|413.96|416.66|413.86|0
1642133950000|2022-01-14 04:19:10|416.57|413.77|416.47|413.67|416.57|413.77|416.47|413.67|0
1642133960000|2022-01-14 04:19:20|416.38|413.58|416.47|413.67|416.47|413.67|416.38|413.58|0
1642133970000|2022-01-14 04:19:30|416.66|413.86|416.47|413.67|416.66|413.86|416.47|413.67|0
1642133980000|2022-01-14 04:19:40|416.57|413.77|416.85|414.05|416.85|414.05|416.57|413.77|0
1642133990000|2022-01-14 04:19:50|416.66|413.86|416.76|413.96|416.76|413.96|416.66|413.86|0
1642134000000|2022-01-14 04:20:00|416.85|414.05|416.57|413.77|416.85|414.05|416.57|413.77|0
1642134010000|2022-01-14 04:20:10|416.66|413.86|416.66|413.86|416.66|413.86|416.66|413.86|0
1642134020000|2022-01-14 04:20:20|416.28|413.48|416.28|413.48|416.28|413.48|416.28|413.48|0
1642134030000|2022-01-14 04:20:30|416.18|413.38|416.38|413.58|416.38|413.58|416.18|413.38|0
1642134040000|2022-01-14 04:20:40|416.47|413.67|416.09|413.29|416.47|413.67|416.09|413.29|0
1642134060000|2022-01-14 04:21:00|416.28|413.48|416.28|413.48|416.28|413.48|416.28|413.48|0
1642134070000|2022-01-14 04:21:10|416.09|413.29|416.09|413.29|416.09|413.29|416.09|413.29|0
1642134080000|2022-01-14 04:21:20|415.89|413.09|415.8|413|415.89|413.09|415.8|413|0
1642134090000|2022-01-14 04:21:30|415.7|412.9|415.51|412.71|415.7|412.9|415.51|412.71|0
1642134100000|2022-01-14 04:21:40|415.7|412.9|415.89|413.09|416.09|413.29|415.7|412.9|0
1642134110000|2022-01-14 04:21:50|416.09|413.29|416.09|413.29|416.09|413.29|415.99|413.19|0
1642134120000|2022-01-14 04:22:00|415.89|413.09|415.89|413.09|415.89|413.09|415.8|413|0
1642134130000|2022-01-14 04:22:10|415.8|413|415.61|412.81|415.8|413|415.61|412.81|0
1642134140000|2022-01-14 04:22:20|415.51|412.71|415.51|412.71|415.51|412.71|415.51|412.71|0
1642134150000|2022-01-14 04:22:30|415.32|412.52|415.32|412.52|415.32|412.52|415.32|412.52|0
1642134170000|2022-01-14 04:22:50|415.13|412.33|414.94|412.14|415.13|412.33|414.94|412.14|0
1642134180000|2022-01-14 04:23:00|414.37|411.57|414.37|411.57|414.56|411.76|414.37|411.57|0
1642134190000|2022-01-14 04:23:10|414.18|411.38|414.18|411.38|414.18|411.38|413.99|411.19|0
1642134200000|2022-01-14 04:23:20|414.37|411.57|414.56|411.76|414.56|411.76|414.37|411.57|0
1642134210000|2022-01-14 04:23:30|414.37|411.57|414.37|411.57|414.47|411.67|414.37|411.57|0
1642134220000|2022-01-14 04:23:40|414.28|411.48|414.37|411.57|414.37|411.57|414.28|411.48|0
1642134230000|2022-01-14 04:23:50|414.47|411.67|414.47|411.67|414.47|411.67|414.37|411.57|0
1642134240000|2022-01-14 04:24:00|414.37|411.57|414.56|411.76|414.56|411.76|414.37|411.57|0
1642134250000|2022-01-14 04:24:10|414.75|411.95|414.37|411.57|414.75|411.95|414.37|411.57|0
1642134260000|2022-01-14 04:24:20|414.18|411.38|413.99|411.19|414.18|411.38|413.99|411.19|0
1642134270000|2022-01-14 04:24:30|414.09|411.29|413.99|411.19|414.09|411.29|413.99|411.19|0
1642134280000|2022-01-14 04:24:40|413.42|410.62|413.14|410.34|413.42|410.62|413.04|410.24|0
1642134290000|2022-01-14 04:24:50|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1642134300000|2022-01-14 04:25:00|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1642134310000|2022-01-14 04:25:10|413.14|410.34|412.85|410.05|413.23|410.43|412.85|410.05|0
1642134330000|2022-01-14 04:25:30|412.95|410.15|413.23|410.43|413.23|410.43|412.95|410.15|0
1642134340000|2022-01-14 04:25:40|413.42|410.62|413.23|410.43|413.42|410.62|413.23|410.43|0
1642134350000|2022-01-14 04:25:50|413.33|410.53|413.42|410.62|413.61|410.81|413.33|410.53|0
1642134360000|2022-01-14 04:26:00|413.23|410.43|413.33|410.53|413.33|410.53|413.23|410.43|0
1642134370000|2022-01-14 04:26:10|413.42|410.62|413.61|410.81|413.61|410.81|413.42|410.62|0
1642134380000|2022-01-14 04:26:20|413.23|410.43|413.04|410.24|413.23|410.43|413.04|410.24|0
1642134400000|2022-01-14 04:26:40|413.33|410.53|413.42|410.62|413.42|410.62|413.33|410.53|0
1642134410000|2022-01-14 04:26:50|413.52|410.72|413.52|410.72|413.52|410.72|413.52|410.72|0
1642134420000|2022-01-14 04:27:00|413.61|410.81|413.61|410.81|413.61|410.81|413.42|410.62|0
1642134430000|2022-01-14 04:27:10|413.71|410.91|413.42|410.62|413.71|410.91|413.42|410.62|0
1642134440000|2022-01-14 04:27:20|413.52|410.72|413.71|410.91|413.71|410.91|413.52|410.72|0
1642134450000|2022-01-14 04:27:30|413.8|411|413.8|411|413.8|411|413.8|411|0
1642134460000|2022-01-14 04:27:40|413.9|411.1|413.8|411|413.9|411.1|413.8|411|0
1642134470000|2022-01-14 04:27:50|413.61|410.81|413.61|410.81|413.8|411|413.61|410.81|0
1642134480000|2022-01-14 04:28:00|413.42|410.62|413.42|410.62|413.52|410.72|413.42|410.62|0
1642134490000|2022-01-14 04:28:10|413.52|410.72|413.61|410.81|413.61|410.81|413.52|410.72|0
1642134500000|2022-01-14 04:28:20|413.8|411|413.61|410.81|413.8|411|413.61|410.81|0
1642134530000|2022-01-14 04:28:50|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1642134540000|2022-01-14 04:29:00|413.61|410.81|413.61|410.81|413.61|410.81|413.61|410.81|0
1642134550000|2022-01-14 04:29:10|413.8|411|413.8|411|413.8|411|413.8|411|0
1642134560000|2022-01-14 04:29:20|413.99|411.19|413.99|411.19|413.99|411.19|413.99|411.19|0
1642134570000|2022-01-14 04:29:30|413.9|411.1|413.9|411.1|413.9|411.1|413.8|411|0
1642134580000|2022-01-14 04:29:40|413.99|411.19|413.9|411.1|413.99|411.19|413.9|411.1|0
1642134590000|2022-01-14 04:29:50|413.8|411|413.8|411|413.9|411.1|413.8|411|0
1642134600000|2022-01-14 04:30:00|413.71|410.91|413.8|411|413.8|411|413.61|410.81|0
1642134610000|2022-01-14 04:30:10|413.61|410.81|413.61|410.81|413.71|410.91|413.42|410.62|0
1642134630000|2022-01-14 04:30:30|413.9|411.1|413.99|411.19|413.99|411.19|413.9|411.1|0
1642134650000|2022-01-14 04:30:50|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1642134660000|2022-01-14 04:31:00|413.99|411.19|413.9|411.1|414.09|411.29|413.9|411.1|0
1642134670000|2022-01-14 04:31:10|413.99|411.19|413.9|411.1|413.99|411.19|413.9|411.1|0
1642134680000|2022-01-14 04:31:20|413.8|411|413.8|411|413.8|411|413.8|411|0
1642134690000|2022-01-14 04:31:30|414.18|411.38|414.18|411.38|414.18|411.38|414.18|411.38|0
1642134700000|2022-01-14 04:31:40|413.99|411.19|414.09|411.29|414.09|411.29|413.99|411.19|0
1642134710000|2022-01-14 04:31:50|413.99|411.19|414.18|411.38|414.18|411.38|413.99|411.19|0
1642134720000|2022-01-14 04:32:00|414.09|411.29|413.99|411.19|414.09|411.29|413.99|411.19|0
1642134730000|2022-01-14 04:32:10|414.18|411.38|414.18|411.38|414.37|411.57|414.18|411.38|0
1642134750000|2022-01-14 04:32:30|414.28|411.48|414.18|411.38|414.37|411.57|414.18|411.38|0
1642134760000|2022-01-14 04:32:40|414.37|411.57|414.37|411.57|414.37|411.57|414.37|411.57|0
1642134780000|2022-01-14 04:33:00|414.75|411.95|414.75|411.95|414.94|412.14|414.75|411.95|0
1642134790000|2022-01-14 04:33:10|414.66|411.86|414.56|411.76|414.66|411.86|414.56|411.76|0
1642134810000|2022-01-14 04:33:30|414.75|411.95|414.56|411.76|414.75|411.95|414.56|411.76|0
1642134820000|2022-01-14 04:33:40|414.37|411.57|414.37|411.57|414.37|411.57|414.37|411.57|0
1642134830000|2022-01-14 04:33:50|414.18|411.38|414.18|411.38|414.18|411.38|414.18|411.38|0
1642134840000|2022-01-14 04:34:00|414.37|411.57|414.56|411.76|414.56|411.76|414.37|411.57|0
1642134850000|2022-01-14 04:34:10|414.47|411.67|414.37|411.57|414.56|411.76|414.37|411.57|0
1642134870000|2022-01-14 04:34:30|414.47|411.67|414.56|411.76|414.56|411.76|414.47|411.67|0
1642134880000|2022-01-14 04:34:40|414.66|411.86|414.75|411.95|414.75|411.95|414.66|411.86|0
1642134890000|2022-01-14 04:34:50|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1642134900000|2022-01-14 04:35:00|414.66|411.86|414.75|411.95|414.75|411.95|414.66|411.86|0
1642134910000|2022-01-14 04:35:10|414.56|411.76|414.37|411.57|414.56|411.76|414.37|411.57|0
1642134920000|2022-01-14 04:35:20|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1642134930000|2022-01-14 04:35:30|414.47|411.67|414.47|411.67|414.56|411.76|414.47|411.67|0
1642134940000|2022-01-14 04:35:40|414.56|411.76|414.47|411.67|414.56|411.76|414.47|411.67|0
1642134950000|2022-01-14 04:35:50|414.37|411.57|414.37|411.57|414.37|411.57|414.37|411.57|0
1642134960000|2022-01-14 04:36:00|414.75|411.95|414.75|411.95|414.75|411.95|414.66|411.86|0
1642134970000|2022-01-14 04:36:10|414.66|411.86|414.56|411.76|414.75|411.95|414.56|411.76|0
1642134990000|2022-01-14 04:36:30|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1642135000000|2022-01-14 04:36:40|414.94|412.14|414.75|411.95|414.94|412.14|414.75|411.95|0
1642135010000|2022-01-14 04:36:50|414.85|412.05|414.75|411.95|414.94|412.14|414.75|411.95|0
1642135020000|2022-01-14 04:37:00|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1642135030000|2022-01-14 04:37:10|414.85|412.05|414.85|412.05|414.85|412.05|414.85|412.05|0
1642135040000|2022-01-14 04:37:20|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1642135050000|2022-01-14 04:37:30|414.94|412.14|414.85|412.05|414.94|412.14|414.85|412.05|0
1642135060000|2022-01-14 04:37:40|414.94|412.14|414.85|412.05|414.94|412.14|414.85|412.05|0
1642135070000|2022-01-14 04:37:50|414.94|412.14|414.75|411.95|414.94|412.14|414.75|411.95|0
1642135080000|2022-01-14 04:38:00|414.94|412.14|414.94|412.14|415.13|412.33|414.94|412.14|0
1642135090000|2022-01-14 04:38:10|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1642135100000|2022-01-14 04:38:20|415.23|412.43|415.23|412.43|415.23|412.43|415.23|412.43|0
1642135110000|2022-01-14 04:38:30|415.13|412.33|415.32|412.52|415.32|412.52|415.13|412.33|0
1642135120000|2022-01-14 04:38:40|415.51|412.71|415.51|412.71|415.51|412.71|415.51|412.71|0
1642135130000|2022-01-14 04:38:50|415.32|412.52|415.51|412.71|415.51|412.71|415.32|412.52|0
1642135140000|2022-01-14 04:39:00|415.32|412.52|415.51|412.71|415.51|412.71|415.32|412.52|0
1642135170000|2022-01-14 04:39:30|415.7|412.9|415.51|412.71|415.7|412.9|415.51|412.71|0
1642135180000|2022-01-14 04:39:40|415.42|412.62|415.32|412.52|415.42|412.62|415.32|412.52|0
1642135190000|2022-01-14 04:39:50|415.51|412.71|415.51|412.71|415.51|412.71|415.51|412.71|0
1642135210000|2022-01-14 04:40:10|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1642135220000|2022-01-14 04:40:20|415.51|412.71|415.61|412.81|415.61|412.81|415.51|412.71|0
1642135230000|2022-01-14 04:40:30|415.51|412.71|415.51|412.71|415.51|412.71|415.51|412.71|0
1642135240000|2022-01-14 04:40:40|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1642135250000|2022-01-14 04:40:50|415.51|412.71|415.51|412.71|415.51|412.71|415.51|412.71|0
1642135260000|2022-01-14 04:41:00|415.7|412.9|415.51|412.71|415.7|412.9|415.51|412.71|0
1642135270000|2022-01-14 04:41:10|415.7|412.9|415.61|412.81|415.7|412.9|415.61|412.81|0
1642135280000|2022-01-14 04:41:20|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1642135290000|2022-01-14 04:41:30|415.61|412.81|415.51|412.71|415.7|412.9|415.51|412.71|0
1642135340000|2022-01-14 04:42:20|415.7|412.9|415.7|412.9|415.7|412.9|415.61|412.81|0
1642135350000|2022-01-14 04:42:30|415.51|412.71|415.7|412.9|415.7|412.9|415.51|412.71|0
1642135360000|2022-01-14 04:42:40|415.61|412.81|415.61|412.81|415.61|412.81|415.61|412.81|0
1642135370000|2022-01-14 04:42:50|415.51|412.71|415.7|412.9|415.7|412.9|415.51|412.71|0
1642135380000|2022-01-14 04:43:00|415.8|413|415.8|413|415.8|413|415.8|413|0
1642135390000|2022-01-14 04:43:10|415.7|412.9|415.8|413|415.8|413|415.7|412.9|0
1642135400000|2022-01-14 04:43:20|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1642135420000|2022-01-14 04:43:40|415.8|413|415.8|413|415.89|413.09|415.8|413|0
1642135430000|2022-01-14 04:43:50|415.89|413.09|415.7|412.9|415.89|413.09|415.7|412.9|0
1642135440000|2022-01-14 04:44:00|415.89|413.09|415.7|412.9|415.89|413.09|415.7|412.9|0
1642135450000|2022-01-14 04:44:10|415.89|413.09|415.7|412.9|415.89|413.09|415.7|412.9|0
1642135460000|2022-01-14 04:44:20|415.61|412.81|415.51|412.71|415.61|412.81|415.51|412.71|0
1642135490000|2022-01-14 04:44:50|415.42|412.62|415.42|412.62|415.42|412.62|415.42|412.62|0
1642135500000|2022-01-14 04:45:00|415.32|412.52|415.32|412.52|415.51|412.71|415.32|412.52|0
1642135510000|2022-01-14 04:45:10|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1642135520000|2022-01-14 04:45:20|415.32|412.52|415.32|412.52|415.32|412.52|415.32|412.52|0
1642135530000|2022-01-14 04:45:30|415.13|412.33|414.75|411.95|415.13|412.33|414.75|411.95|0
1642135540000|2022-01-14 04:45:40|414.94|412.14|414.75|411.95|414.94|412.14|414.75|411.95|0
1642135550000|2022-01-14 04:45:50|414.65|411.85|414.65|411.85|414.65|411.85|414.65|411.85|0
1642135560000|2022-01-14 04:46:00|414.75|411.95|414.94|412.14|414.94|412.14|414.75|411.95|0
1642135570000|2022-01-14 04:46:10|414.84|412.04|414.75|411.95|414.94|412.14|414.75|411.95|0
1642135590000|2022-01-14 04:46:30|415.13|412.33|415.51|412.71|415.51|412.71|415.13|412.33|0
1642135600000|2022-01-14 04:46:40|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1642135610000|2022-01-14 04:46:50|415.61|412.81|415.7|412.9|415.7|412.9|415.61|412.81|0
1642135620000|2022-01-14 04:47:00|415.61|412.81|415.51|412.71|415.61|412.81|415.51|412.71|0
1642135630000|2022-01-14 04:47:10|415.41|412.61|415.32|412.52|415.41|412.61|415.32|412.52|0
1642135640000|2022-01-14 04:47:20|415.13|412.33|414.94|412.14|415.13|412.33|414.94|412.14|0
1642135650000|2022-01-14 04:47:30|415.03|412.23|415.22|412.42|415.22|412.42|414.94|412.14|0
1642135660000|2022-01-14 04:47:40|415.32|412.52|415.32|412.52|415.32|412.52|415.32|412.52|0
1642135690000|2022-01-14 04:48:10|415.13|412.33|415.22|412.42|415.22|412.42|415.13|412.33|0
1642135700000|2022-01-14 04:48:20|415.32|412.52|415.13|412.33|415.32|412.52|415.13|412.33|0
1642135740000|2022-01-14 04:49:00|415.22|412.42|415.22|412.42|415.22|412.42|415.22|412.42|0
1642135750000|2022-01-14 04:49:10|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1642135760000|2022-01-14 04:49:20|415.12|412.32|415.12|412.32|415.12|412.32|415.12|412.32|0
1642135780000|2022-01-14 04:49:40|415.22|412.42|415.22|412.42|415.22|412.42|415.22|412.42|0
1642135790000|2022-01-14 04:49:50|415.32|412.52|415.22|412.42|415.32|412.52|415.22|412.42|0
1642135800000|2022-01-14 04:50:00|415.32|412.52|415.51|412.71|415.51|412.71|415.32|412.52|0
1642135820000|2022-01-14 04:50:20|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1642135830000|2022-01-14 04:50:30|415.79|412.99|415.79|412.99|415.79|412.99|415.79|412.99|0
1642135840000|2022-01-14 04:50:40|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1642135850000|2022-01-14 04:50:50|415.51|412.71|415.51|412.71|415.51|412.71|415.51|412.71|0
1642135860000|2022-01-14 04:51:00|415.6|412.8|415.7|412.9|415.7|412.9|415.6|412.8|0
1642135870000|2022-01-14 04:51:10|415.6|412.8|415.41|412.61|415.6|412.8|415.41|412.61|0
1642135880000|2022-01-14 04:51:20|415.5|412.7|415.31|412.51|415.5|412.7|415.31|412.51|0
1642135890000|2022-01-14 04:51:30|414.93|412.13|415.31|412.51|415.31|412.51|414.93|412.13|0
1642135900000|2022-01-14 04:51:40|415.12|412.32|415.12|412.32|415.12|412.32|415.12|412.32|0
1642135910000|2022-01-14 04:51:50|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1642135920000|2022-01-14 04:52:00|415.03|412.23|415.12|412.32|415.12|412.32|415.03|412.23|0
1642135930000|2022-01-14 04:52:10|415.31|412.51|415.31|412.51|415.31|412.51|415.31|412.51|0
1642135940000|2022-01-14 04:52:20|415.41|412.61|415.41|412.61|415.41|412.61|415.31|412.51|0
1642135950000|2022-01-14 04:52:30|415.31|412.51|415.31|412.51|415.31|412.51|415.31|412.51|0
1642135980000|2022-01-14 04:53:00|415.22|412.42|415.12|412.32|415.22|412.42|415.12|412.32|0
1642135990000|2022-01-14 04:53:10|415.22|412.42|415.22|412.42|415.22|412.42|415.12|412.32|0
1642136000000|2022-01-14 04:53:20|415.31|412.51|415.31|412.51|415.31|412.51|415.12|412.32|0
1642136010000|2022-01-14 04:53:30|415.22|412.42|415.31|412.51|415.31|412.51|415.22|412.42|0
1642136020000|2022-01-14 04:53:40|415.5|412.7|415.5|412.7|415.5|412.7|415.5|412.7|0
1642136030000|2022-01-14 04:53:50|415.41|412.61|415.31|412.51|415.41|412.61|415.31|412.51|0
1642136040000|2022-01-14 04:54:00|415.12|412.32|415.12|412.32|415.12|412.32|415.12|412.32|0
1642136080000|2022-01-14 04:54:40|414.93|412.13|415.22|412.42|415.22|412.42|414.93|412.13|0
1642136090000|2022-01-14 04:54:50|415.31|412.51|415.31|412.51|415.31|412.51|415.31|412.51|0
1642136100000|2022-01-14 04:55:00|415.5|412.7|415.88|413.08|415.88|413.08|415.5|412.7|0
1642136110000|2022-01-14 04:55:10|415.79|412.99|415.88|413.08|415.88|413.08|415.79|412.99|0
1642136120000|2022-01-14 04:55:20|415.79|412.99|415.88|413.08|415.88|413.08|415.79|412.99|0
1642136140000|2022-01-14 04:55:40|416.07|413.27|415.88|413.08|416.07|413.27|415.88|413.08|0
1642136150000|2022-01-14 04:55:50|415.69|412.89|415.69|412.89|415.69|412.89|415.69|412.89|0
1642136160000|2022-01-14 04:56:00|415.79|412.99|415.69|412.89|415.79|412.99|415.69|412.89|0
1642136170000|2022-01-14 04:56:10|415.88|413.08|415.88|413.08|415.88|413.08|415.88|413.08|0
1642136180000|2022-01-14 04:56:20|416.07|413.27|415.98|413.18|416.07|413.27|415.98|413.18|0
1642136190000|2022-01-14 04:56:30|415.69|412.89|415.88|413.08|415.88|413.08|415.69|412.89|0
1642136210000|2022-01-14 04:56:50|415.79|412.99|415.69|412.89|415.79|412.99|415.69|412.89|0
1642136220000|2022-01-14 04:57:00|415.79|412.99|415.88|413.08|415.88|413.08|415.79|412.99|0
1642136230000|2022-01-14 04:57:10|416.07|413.27|415.98|413.18|416.07|413.27|415.98|413.18|0
1642136240000|2022-01-14 04:57:20|415.88|413.08|415.69|412.89|415.88|413.08|415.69|412.89|0
1642136280000|2022-01-14 04:58:00|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1642136290000|2022-01-14 04:58:10|415.69|412.89|415.41|412.61|415.69|412.89|415.41|412.61|0
1642136300000|2022-01-14 04:58:20|415.5|412.7|415.5|412.7|415.5|412.7|415.41|412.61|0
1642136310000|2022-01-14 04:58:30|415.31|412.51|415.5|412.7|415.5|412.7|415.31|412.51|0
1642136320000|2022-01-14 04:58:40|415.41|412.61|415.31|412.51|415.5|412.7|415.31|412.51|0
1642136330000|2022-01-14 04:58:50|415.5|412.7|415.41|412.61|415.5|412.7|415.41|412.61|0
1642136340000|2022-01-14 04:59:00|415.6|412.8|415.5|412.7|415.6|412.8|415.5|412.7|0
1642136350000|2022-01-14 04:59:10|415.41|412.61|415.5|412.7|415.5|412.7|415.41|412.61|0
1642136360000|2022-01-14 04:59:20|415.41|412.61|415.41|412.61|415.41|412.61|415.41|412.61|0
1642136370000|2022-01-14 04:59:30|415.31|412.51|415.31|412.51|415.31|412.51|415.31|412.51|0
1642136390000|2022-01-14 04:59:50|415.22|412.42|415.22|412.42|415.31|412.51|415.22|412.42|0
1642136400000|2022-01-14 05:00:00|415.12|412.32|415.12|412.32|415.12|412.32|414.93|412.13|0
1642136410000|2022-01-14 05:00:10|415.03|412.23|414.93|412.13|415.03|412.23|414.93|412.13|0
1642136430000|2022-01-14 05:00:30|414.74|411.94|414.55|411.75|414.74|411.94|414.55|411.75|0
1642136440000|2022-01-14 05:00:40|414.36|411.56|414.36|411.56|414.36|411.56|414.36|411.56|0
1642136450000|2022-01-14 05:00:50|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1642136460000|2022-01-14 05:01:00|413.98|411.18|413.98|411.18|413.98|411.18|413.79|410.99|0
1642136470000|2022-01-14 05:01:10|414.17|411.37|413.98|411.18|414.36|411.56|413.98|411.18|0
1642136480000|2022-01-14 05:01:20|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1642136490000|2022-01-14 05:01:30|414.17|411.37|414.36|411.56|414.36|411.56|414.17|411.37|0
1642136500000|2022-01-14 05:01:40|414.55|411.75|414.36|411.56|414.55|411.75|414.36|411.56|0
1642136510000|2022-01-14 05:01:50|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1642136520000|2022-01-14 05:02:00|414.36|411.56|414.36|411.56|414.36|411.56|414.17|411.37|0
1642136530000|2022-01-14 05:02:10|414.27|411.47|414.17|411.37|414.36|411.56|414.17|411.37|0
1642136540000|2022-01-14 05:02:20|414.27|411.47|414.27|411.47|414.36|411.56|414.27|411.47|0
1642136550000|2022-01-14 05:02:30|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1642136590000|2022-01-14 05:03:10|413.98|411.18|413.98|411.18|413.98|411.18|413.98|411.18|0
1642136610000|2022-01-14 05:03:30|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1642136620000|2022-01-14 05:03:40|413.98|411.18|413.98|411.18|413.98|411.18|413.98|411.18|0
1642136630000|2022-01-14 05:03:50|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1642136640000|2022-01-14 05:04:00|414.08|411.28|414.36|411.56|414.36|411.56|414.08|411.28|0
1642136650000|2022-01-14 05:04:10|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1642136660000|2022-01-14 05:04:20|414.08|411.28|414.17|411.37|414.17|411.37|414.08|411.28|0
1642136680000|2022-01-14 05:04:40|414.36|411.56|414.17|411.37|414.36|411.56|414.17|411.37|0
1642136700000|2022-01-14 05:05:00|414.08|411.28|414.17|411.37|414.17|411.37|414.08|411.28|0
1642136710000|2022-01-14 05:05:10|414.27|411.47|414.55|411.75|414.55|411.75|414.27|411.47|0
1642136730000|2022-01-14 05:05:30|414.65|411.85|414.74|411.94|414.74|411.94|414.65|411.85|0
1642136740000|2022-01-14 05:05:40|414.55|411.75|414.74|411.94|414.74|411.94|414.55|411.75|0
1642136760000|2022-01-14 05:06:00|414.93|412.13|414.93|412.13|414.93|412.13|414.65|411.85|0
1642136770000|2022-01-14 05:06:10|415.12|412.32|415.12|412.32|415.12|412.32|415.12|412.32|0
1642136780000|2022-01-14 05:06:20|415.31|412.51|415.22|412.42|415.31|412.51|415.12|412.32|0
1642136790000|2022-01-14 05:06:30|415.31|412.51|416.26|413.46|416.26|413.46|415.31|412.51|0
1642136800000|2022-01-14 05:06:40|416.45|413.65|416.45|413.65|416.45|413.65|416.45|413.65|0
1642136810000|2022-01-14 05:06:50|416.64|413.84|416.64|413.84|416.64|413.84|416.64|413.84|0
1642136820000|2022-01-14 05:07:00|417.02|414.22|416.64|413.84|417.02|414.22|416.64|413.84|0
1642136830000|2022-01-14 05:07:10|416.45|413.65|416.26|413.46|416.64|413.84|416.26|413.46|0
1642136840000|2022-01-14 05:07:20|416.17|413.37|415.88|413.08|416.17|413.37|415.88|413.08|0
1642136850000|2022-01-14 05:07:30|415.69|412.89|415.69|412.89|415.69|412.89|415.69|412.89|0
1642136860000|2022-01-14 05:07:40|415.6|412.8|415.69|412.89|415.69|412.89|415.5|412.7|0
1642136870000|2022-01-14 05:07:50|415.88|413.08|415.88|413.08|415.88|413.08|415.88|413.08|0
1642136880000|2022-01-14 05:08:00|415.98|413.18|415.98|413.18|415.98|413.18|415.88|413.08|0
1642136890000|2022-01-14 05:08:10|416.07|413.27|415.79|412.99|416.07|413.27|415.69|412.89|0
1642136900000|2022-01-14 05:08:20|415.69|412.89|415.98|413.18|415.98|413.18|415.69|412.89|0
1642136910000|2022-01-14 05:08:30|415.88|413.08|415.98|413.18|416.07|413.27|415.88|413.08|0
1642136920000|2022-01-14 05:08:40|416.07|413.27|415.88|413.08|416.07|413.27|415.88|413.08|0
1642136930000|2022-01-14 05:08:50|415.98|413.18|415.88|413.08|416.07|413.27|415.88|413.08|0
1642136940000|2022-01-14 05:09:00|416.07|413.27|416.17|413.37|416.17|413.37|416.07|413.27|0
1642136950000|2022-01-14 05:09:10|416.07|413.27|416.17|413.37|416.17|413.37|416.07|413.27|0
1642136960000|2022-01-14 05:09:20|416.07|413.27|416.17|413.37|416.17|413.37|416.07|413.27|0
1642136970000|2022-01-14 05:09:30|416.07|413.27|415.79|412.99|416.07|413.27|415.79|412.99|0
1642136980000|2022-01-14 05:09:40|415.88|413.08|415.88|413.08|415.98|413.18|415.88|413.08|0
1642136990000|2022-01-14 05:09:50|415.98|413.18|415.69|412.89|415.98|413.18|415.69|412.89|0
1642137000000|2022-01-14 05:10:00|415.6|412.8|415.88|413.08|415.88|413.08|415.5|412.7|0
1642137010000|2022-01-14 05:10:10|415.79|412.99|416.26|413.46|416.26|413.46|415.79|412.99|0
1642137020000|2022-01-14 05:10:20|416.17|413.37|416.26|413.46|416.26|413.46|416.17|413.37|0
1642137030000|2022-01-14 05:10:30|416.17|413.37|415.69|412.89|416.17|413.37|415.69|412.89|0
1642137040000|2022-01-14 05:10:40|415.88|413.08|415.69|412.89|415.88|413.08|415.69|412.89|0
1642137050000|2022-01-14 05:10:50|415.88|413.08|415.88|413.08|415.88|413.08|415.88|413.08|0
1642137060000|2022-01-14 05:11:00|416.07|413.27|416.07|413.27|416.07|413.27|415.88|413.08|0
1642137070000|2022-01-14 05:11:10|415.88|413.08|415.88|413.08|416.07|413.27|415.88|413.08|0
1642137080000|2022-01-14 05:11:20|415.79|412.99|415.69|412.89|415.79|412.99|415.69|412.89|0
1642137090000|2022-01-14 05:11:30|415.79|412.99|415.69|412.89|415.79|412.99|415.69|412.89|0
1642137100000|2022-01-14 05:11:40|415.5|412.7|415.79|412.99|415.79|412.99|415.5|412.7|0
1642137110000|2022-01-14 05:11:50|415.88|413.08|415.69|412.89|415.88|413.08|415.69|412.89|0
1642137120000|2022-01-14 05:12:00|415.79|412.99|415.69|412.89|415.79|412.99|415.69|412.89|0
1642137130000|2022-01-14 05:12:10|416.63|413.83|414.85|412.05|416.63|413.83|414.85|412.05|0
1642137140000|2022-01-14 05:12:20|414.95|412.15|414.95|412.15|415.04|412.24|414.95|412.15|0
1642137150000|2022-01-14 05:12:30|414.94|412.14|414.94|412.14|414.94|412.14|414.75|411.95|0
1642137160000|2022-01-14 05:12:40|415.04|412.24|414.85|412.05|415.04|412.24|414.85|412.05|0
1642137170000|2022-01-14 05:12:50|414.56|411.76|414.75|411.95|414.75|411.95|414.56|411.76|0
1642137180000|2022-01-14 05:13:00|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1642137190000|2022-01-14 05:13:10|414.75|411.95|414.85|412.05|414.85|412.05|414.75|411.95|0
1642137200000|2022-01-14 05:13:20|414.94|412.14|414.75|411.95|414.94|412.14|414.75|411.95|0
1642137210000|2022-01-14 05:13:30|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1642137220000|2022-01-14 05:13:40|414.66|411.86|414.56|411.76|414.66|411.86|414.47|411.67|0
1642137230000|2022-01-14 05:13:50|414.75|411.95|414.37|411.57|414.75|411.95|414.37|411.57|0
1642137240000|2022-01-14 05:14:00|414.18|411.38|414.18|411.38|414.18|411.38|414.18|411.38|0
1642137250000|2022-01-14 05:14:10|414.37|411.57|414.37|411.57|414.37|411.57|414.37|411.57|0
1642137260000|2022-01-14 05:14:20|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1642137270000|2022-01-14 05:14:30|414.66|411.86|414.75|411.95|414.75|411.95|414.56|411.76|0
1642137280000|2022-01-14 05:14:40|414.94|412.14|414.85|412.05|414.94|412.14|414.85|412.05|0
1642137290000|2022-01-14 05:14:50|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1642137300000|2022-01-14 05:15:00|414.75|411.95|414.56|411.76|414.75|411.95|414.56|411.76|0
1642137310000|2022-01-14 05:15:10|414.75|411.95|414.85|412.05|414.94|412.14|414.75|411.95|0
1642137320000|2022-01-14 05:15:20|414.75|411.95|414.85|412.05|414.85|412.05|414.75|411.95|0
1642137330000|2022-01-14 05:15:30|414.66|411.86|414.75|411.95|414.85|412.05|414.66|411.86|0
1642137340000|2022-01-14 05:15:40|414.85|412.05|414.75|411.95|414.94|412.14|414.75|411.95|0
1642137350000|2022-01-14 05:15:50|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1642137360000|2022-01-14 05:16:00|414.85|412.05|414.56|411.76|414.85|412.05|414.56|411.76|0
1642137370000|2022-01-14 05:16:10|414.75|411.95|414.85|412.05|414.85|412.05|414.75|411.95|0
1642137380000|2022-01-14 05:16:20|414.75|411.95|414.75|411.95|414.75|411.95|414.56|411.76|0
1642137390000|2022-01-14 05:16:30|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1642137400000|2022-01-14 05:16:40|414.47|411.67|414.56|411.76|414.56|411.76|414.47|411.67|0
1642137410000|2022-01-14 05:16:50|414.75|411.95|414.75|411.95|414.85|412.05|414.75|411.95|0
1642137420000|2022-01-14 05:17:00|414.94|412.14|414.66|411.86|414.94|412.14|414.66|411.86|0
1642137430000|2022-01-14 05:17:10|414.56|411.76|414.66|411.86|414.66|411.86|414.56|411.76|0
1642137440000|2022-01-14 05:17:20|414.56|411.76|414.66|411.86|414.75|411.95|414.56|411.76|0
1642137450000|2022-01-14 05:17:30|414.75|411.95|414.56|411.76|414.75|411.95|414.56|411.76|0
1642137460000|2022-01-14 05:17:40|414.75|411.95|414.66|411.86|414.75|411.95|414.66|411.86|0
1642137470000|2022-01-14 05:17:50|414.56|411.76|414.47|411.67|414.56|411.76|414.47|411.67|0
1642137480000|2022-01-14 05:18:00|414.37|411.57|414.37|411.57|414.47|411.67|414.37|411.57|0
1642137490000|2022-01-14 05:18:10|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1642137500000|2022-01-14 05:18:20|414.66|411.86|414.75|411.95|414.75|411.95|414.56|411.76|0
1642137510000|2022-01-14 05:18:30|414.66|411.86|414.56|411.76|414.66|411.86|414.56|411.76|0
1642137520000|2022-01-14 05:18:40|414.66|411.86|414.56|411.76|414.66|411.86|414.56|411.76|0
1642137530000|2022-01-14 05:18:50|414.28|411.48|414.18|411.38|414.28|411.48|414.18|411.38|0
1642137540000|2022-01-14 05:19:00|414.09|411.29|414.09|411.29|414.18|411.38|414.09|411.29|0
1642137550000|2022-01-14 05:19:10|413.9|411.1|413.71|410.91|413.9|411.1|413.71|410.91|0
1642137560000|2022-01-14 05:19:20|413.8|411|413.9|411.1|413.9|411.1|413.8|411|0
1642137570000|2022-01-14 05:19:30|413.99|411.19|413.99|411.19|413.99|411.19|413.99|411.19|0
1642137580000|2022-01-14 05:19:40|413.8|411|413.8|411|413.99|411.19|413.8|411|0
1642137590000|2022-01-14 05:19:50|413.99|411.19|413.71|410.91|413.99|411.19|413.71|410.91|0
1642137600000|2022-01-14 05:20:00|413.61|410.81|413.8|411|413.8|411|413.61|410.81|0
1642137620000|2022-01-14 05:20:20|413.61|410.81|413.61|410.81|413.61|410.81|413.61|410.81|0
1642137630000|2022-01-14 05:20:30|413.8|411|413.99|411.19|413.99|411.19|413.8|411|0
1642137640000|2022-01-14 05:20:40|413.8|411|413.8|411|413.8|411|413.8|411|0
1642137650000|2022-01-14 05:20:50|413.9|411.1|413.99|411.19|413.99|411.19|413.9|411.1|0
1642137660000|2022-01-14 05:21:00|413.9|411.1|414.18|411.38|414.18|411.38|413.9|411.1|0
1642137670000|2022-01-14 05:21:10|413.99|411.19|414.18|411.38|414.18|411.38|413.99|411.19|0
1642137680000|2022-01-14 05:21:20|413.99|411.19|413.99|411.19|414.09|411.29|413.99|411.19|0
1642137700000|2022-01-14 05:21:40|414.09|411.29|413.99|411.19|414.18|411.38|413.99|411.19|0
1642137710000|2022-01-14 05:21:50|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1642137720000|2022-01-14 05:22:00|414.18|411.38|414.18|411.38|414.18|411.38|414.09|411.29|0
1642137730000|2022-01-14 05:22:10|414.37|411.57|414.37|411.57|414.47|411.67|414.37|411.57|0
1642137740000|2022-01-14 05:22:20|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1642137750000|2022-01-14 05:22:30|414.18|411.38|414.37|411.57|414.37|411.57|414.18|411.38|0
1642137760000|2022-01-14 05:22:40|414.56|411.76|414.47|411.67|414.56|411.76|414.47|411.67|0
1642137770000|2022-01-14 05:22:50|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1642137780000|2022-01-14 05:23:00|414.37|411.57|414.18|411.38|414.37|411.57|414.18|411.38|0
1642137790000|2022-01-14 05:23:10|414.09|411.29|414.18|411.38|414.18|411.38|414.09|411.29|0
1642137810000|2022-01-14 05:23:30|414.09|411.29|414.09|411.29|414.09|411.29|413.99|411.19|0
1642137820000|2022-01-14 05:23:40|414.18|411.38|414.09|411.29|414.18|411.38|413.99|411.19|0
1642137830000|2022-01-14 05:23:50|413.99|411.19|413.8|411|413.99|411.19|413.8|411|0
1642137840000|2022-01-14 05:24:00|413.71|410.91|413.8|411|413.8|411|413.61|410.81|0
1642137850000|2022-01-14 05:24:10|413.71|410.91|413.61|410.81|413.8|411|413.61|410.81|0
1642137860000|2022-01-14 05:24:20|413.8|411|413.8|411|413.8|411|413.71|410.91|0
1642137870000|2022-01-14 05:24:30|413.99|411.19|413.8|411|413.99|411.19|413.8|411|0
1642137880000|2022-01-14 05:24:40|413.99|411.19|413.8|411|413.99|411.19|413.8|411|0
1642137890000|2022-01-14 05:24:50|413.71|410.91|413.99|411.19|413.99|411.19|413.71|410.91|0
1642137900000|2022-01-14 05:25:00|413.9|411.1|413.99|411.19|413.99|411.19|413.9|411.1|0
1642137910000|2022-01-14 05:25:10|413.9|411.1|413.9|411.1|413.9|411.1|413.9|411.1|0
1642137920000|2022-01-14 05:25:20|413.8|411|413.99|411.19|413.99|411.19|413.8|411|0
1642137930000|2022-01-14 05:25:30|413.9|411.1|413.8|411|413.9|411.1|413.8|411|0
1642137940000|2022-01-14 05:25:40|413.99|411.19|413.99|411.19|413.99|411.19|413.9|411.1|0
1642137950000|2022-01-14 05:25:50|414.18|411.38|414.37|411.57|414.37|411.57|414.18|411.38|0
1642137960000|2022-01-14 05:26:00|414.18|411.38|414.37|411.57|414.37|411.57|414.18|411.38|0
1642137970000|2022-01-14 05:26:10|414.56|411.76|414.37|411.57|414.56|411.76|414.37|411.57|0
1642137980000|2022-01-14 05:26:20|414.47|411.67|414.37|411.57|414.47|411.67|414.37|411.57|0
1642137990000|2022-01-14 05:26:30|414.18|411.38|414.09|411.29|414.28|411.48|413.99|411.19|0
1642138000000|2022-01-14 05:26:40|413.99|411.19|413.99|411.19|414.09|411.29|413.99|411.19|0
1642138010000|2022-01-14 05:26:50|414.18|411.38|414.18|411.38|414.18|411.38|414.18|411.38|0
1642138020000|2022-01-14 05:27:00|414.09|411.29|413.99|411.19|414.09|411.29|413.99|411.19|0
1642138030000|2022-01-14 05:27:10|413.7|410.9|413.8|411|413.8|411|413.61|410.81|0
1642138040000|2022-01-14 05:27:20|413.7|410.9|413.61|410.81|413.7|410.9|413.61|410.81|0
1642138050000|2022-01-14 05:27:30|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1642138060000|2022-01-14 05:27:40|413.61|410.81|413.61|410.81|413.61|410.81|413.61|410.81|0
1642138070000|2022-01-14 05:27:50|413.42|410.62|413.32|410.52|413.42|410.62|413.32|410.52|0
1642138080000|2022-01-14 05:28:00|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1642138090000|2022-01-14 05:28:10|412.84|410.04|413.03|410.23|413.03|410.23|412.84|410.04|0
1642138100000|2022-01-14 05:28:20|412.84|410.04|413.03|410.23|413.03|410.23|412.84|410.04|0
1642138120000|2022-01-14 05:28:40|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1642138130000|2022-01-14 05:28:50|413.41|410.61|413.51|410.71|413.61|410.81|413.41|410.61|0
1642138140000|2022-01-14 05:29:00|413.61|410.81|413.61|410.81|413.61|410.81|413.61|410.81|0
1642138150000|2022-01-14 05:29:10|413.8|411|414.18|411.38|414.18|411.38|413.8|411|0
1642138160000|2022-01-14 05:29:20|413.99|411.19|413.89|411.09|413.99|411.19|413.89|411.09|0
1642138170000|2022-01-14 05:29:30|413.99|411.19|414.18|411.38|414.18|411.38|413.99|411.19|0
1642138180000|2022-01-14 05:29:40|413.89|411.09|413.8|411|413.89|411.09|413.8|411|0
1642138190000|2022-01-14 05:29:50|413.6|410.8|413.99|411.19|413.99|411.19|413.6|410.8|0
1642138200000|2022-01-14 05:30:00|414.09|411.29|413.99|411.19|414.47|411.67|413.99|411.19|0
1642138220000|2022-01-14 05:30:20|413.8|411|413.8|411|413.8|411|413.8|411|0
1642138240000|2022-01-14 05:30:40|413.7|410.9|413.6|410.8|413.8|411|413.6|410.8|0
1642138250000|2022-01-14 05:30:50|413.7|410.9|413.8|411|413.8|411|413.7|410.9|0
1642138260000|2022-01-14 05:31:00|413.41|410.61|413.41|410.61|413.6|410.8|413.41|410.61|0
1642138270000|2022-01-14 05:31:10|413.51|410.71|413.41|410.61|413.51|410.71|413.41|410.61|0
1642138290000|2022-01-14 05:31:30|413.6|410.8|413.79|410.99|413.79|410.99|413.6|410.8|0
1642138310000|2022-01-14 05:31:50|413.89|411.09|413.79|410.99|413.89|411.09|413.79|410.99|0
1642138340000|2022-01-14 05:32:20|413.99|411.19|414.18|411.38|414.18|411.38|413.99|411.19|0
1642138350000|2022-01-14 05:32:30|413.99|411.19|413.99|411.19|413.99|411.19|413.99|411.19|0
1642138370000|2022-01-14 05:32:50|414.27|411.47|414.18|411.38|414.27|411.47|414.18|411.38|0
1642138380000|2022-01-14 05:33:00|414.27|411.47|414.08|411.28|414.27|411.47|414.08|411.28|0
1642138390000|2022-01-14 05:33:10|414.18|411.38|414.37|411.57|414.37|411.57|414.18|411.38|0
1642138400000|2022-01-14 05:33:20|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1642138410000|2022-01-14 05:33:30|414.75|411.95|414.75|411.95|414.75|411.95|414.66|411.86|0
1642138420000|2022-01-14 05:33:40|414.66|411.86|414.56|411.76|414.66|411.86|414.56|411.76|0
1642138430000|2022-01-14 05:33:50|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1642138450000|2022-01-14 05:34:10|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1642138460000|2022-01-14 05:34:20|414.85|412.05|414.94|412.14|414.94|412.14|414.75|411.95|0
1642138470000|2022-01-14 05:34:30|414.75|411.95|414.94|412.14|414.94|412.14|414.75|411.95|0
1642138480000|2022-01-14 05:34:40|414.85|412.05|414.85|412.05|414.85|412.05|414.85|412.05|0
1642138490000|2022-01-14 05:34:50|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1642138510000|2022-01-14 05:35:10|415.04|412.24|415.04|412.24|415.04|412.24|415.04|412.24|0
1642138520000|2022-01-14 05:35:20|414.94|412.14|414.56|411.76|414.94|412.14|414.56|411.76|0
1642138530000|2022-01-14 05:35:30|414.66|411.86|414.75|411.95|414.85|412.05|414.66|411.86|0
1642138540000|2022-01-14 05:35:40|414.85|412.05|414.75|411.95|414.85|412.05|414.75|411.95|0
1642138550000|2022-01-14 05:35:50|414.56|411.76|414.75|411.95|414.75|411.95|414.56|411.76|0
1642138560000|2022-01-14 05:36:00|414.56|411.76|414.46|411.66|414.56|411.76|414.46|411.66|0
1642138570000|2022-01-14 05:36:10|414.56|411.76|414.56|411.76|414.56|411.76|414.37|411.57|0
1642138590000|2022-01-14 05:36:30|414.46|411.66|414.37|411.57|414.46|411.66|414.37|411.57|0
1642138610000|2022-01-14 05:36:50|414.27|411.47|414.27|411.47|414.27|411.47|414.27|411.47|0
1642138620000|2022-01-14 05:37:00|414.37|411.57|414.08|411.28|414.37|411.57|414.08|411.28|0
1642138630000|2022-01-14 05:37:10|414.17|411.37|414.17|411.37|414.37|411.57|414.17|411.37|0
1642138640000|2022-01-14 05:37:20|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1642138660000|2022-01-14 05:37:40|413.6|410.8|413.6|410.8|413.7|410.9|413.6|410.8|0
1642138670000|2022-01-14 05:37:50|413.41|410.61|413.22|410.42|413.41|410.61|413.22|410.42|0
1642138690000|2022-01-14 05:38:10|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1642138700000|2022-01-14 05:38:20|413.51|410.71|413.6|410.8|413.6|410.8|413.51|410.71|0
1642138710000|2022-01-14 05:38:30|413.7|410.9|413.7|410.9|413.7|410.9|413.7|410.9|0
1642138720000|2022-01-14 05:38:40|413.79|410.99|413.6|410.8|413.79|410.99|413.6|410.8|0
1642138730000|2022-01-14 05:38:50|413.7|410.9|413.7|410.9|413.7|410.9|413.6|410.8|0
1642138740000|2022-01-14 05:39:00|413.6|410.8|413.6|410.8|413.7|410.9|413.6|410.8|0
1642138750000|2022-01-14 05:39:10|413.22|410.42|413.32|410.52|413.32|410.52|413.22|410.42|0
1642138760000|2022-01-14 05:39:20|413.22|410.42|413.32|410.52|413.41|410.61|413.22|410.42|0
1642138770000|2022-01-14 05:39:30|413.41|410.61|413.32|410.52|413.41|410.61|413.32|410.52|0
1642138780000|2022-01-14 05:39:40|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1642138790000|2022-01-14 05:39:50|413.6|410.8|413.6|410.8|413.79|410.99|413.6|410.8|0
1642138800000|2022-01-14 05:40:00|413.79|410.99|413.79|410.99|413.79|410.99|413.7|410.9|0
1642138810000|2022-01-14 05:40:10|413.89|411.09|414.17|411.37|414.17|411.37|413.89|411.09|0
1642138820000|2022-01-14 05:40:20|414.08|411.28|413.98|411.18|414.08|411.28|413.98|411.18|0
1642138830000|2022-01-14 05:40:30|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1642138860000|2022-01-14 05:41:00|414.08|411.28|413.98|411.18|414.17|411.37|413.98|411.18|0
1642138870000|2022-01-14 05:41:10|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1642138890000|2022-01-14 05:41:30|413.98|411.18|413.98|411.18|413.98|411.18|413.98|411.18|0
1642138900000|2022-01-14 05:41:40|413.79|410.99|413.89|411.09|413.89|411.09|413.79|410.99|0
1642138910000|2022-01-14 05:41:50|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1642138920000|2022-01-14 05:42:00|413.6|410.8|413.7|410.9|413.7|410.9|413.6|410.8|0
1642138930000|2022-01-14 05:42:10|413.6|410.8|413.6|410.8|413.6|410.8|413.6|410.8|0
1642138940000|2022-01-14 05:42:20|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1642138950000|2022-01-14 05:42:30|413.98|411.18|414.08|411.28|414.08|411.28|413.98|411.18|0
1642138960000|2022-01-14 05:42:40|414.17|411.37|414.46|411.66|414.55|411.75|414.17|411.37|0
1642138970000|2022-01-14 05:42:50|414.55|411.75|414.65|411.85|414.65|411.85|414.55|411.75|0
1642138980000|2022-01-14 05:43:00|414.55|411.75|414.36|411.56|414.55|411.75|414.36|411.56|0
1642138990000|2022-01-14 05:43:10|414.55|411.75|414.46|411.66|414.55|411.75|414.46|411.66|0
1642139000000|2022-01-14 05:43:20|414.36|411.56|414.55|411.75|414.55|411.75|414.36|411.56|0
1642139040000|2022-01-14 05:44:00|414.36|411.56|414.74|411.94|414.74|411.94|414.36|411.56|0
1642139050000|2022-01-14 05:44:10|414.94|412.14|414.84|412.04|414.94|412.14|414.84|412.04|0
1642139060000|2022-01-14 05:44:20|414.74|411.94|414.74|411.94|414.74|411.94|414.74|411.94|0
1642139070000|2022-01-14 05:44:30|414.55|411.75|414.55|411.75|414.55|411.75|414.55|411.75|0
1642139080000|2022-01-14 05:44:40|414.46|411.66|414.27|411.47|414.46|411.66|414.27|411.47|0
1642139090000|2022-01-14 05:44:50|413.98|411.18|414.27|411.47|414.27|411.47|413.98|411.18|0
1642139100000|2022-01-14 05:45:00|414.17|411.37|414.08|411.28|414.17|411.37|414.08|411.28|0
1642139110000|2022-01-14 05:45:10|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1642139120000|2022-01-14 05:45:20|414.36|411.56|414.17|411.37|414.46|411.66|414.17|411.37|0
1642139130000|2022-01-14 05:45:30|413.98|411.18|413.98|411.18|413.98|411.18|413.98|411.18|0
1642139150000|2022-01-14 05:45:50|414.17|411.37|413.98|411.18|414.17|411.37|413.98|411.18|0
1642139170000|2022-01-14 05:46:10|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1642139180000|2022-01-14 05:46:20|414.27|411.47|414.46|411.66|414.46|411.66|414.27|411.47|0
1642139190000|2022-01-14 05:46:30|414.36|411.56|414.46|411.66|414.46|411.66|414.36|411.56|0
1642139200000|2022-01-14 05:46:40|414.36|411.56|414.36|411.56|414.36|411.56|414.36|411.56|0
1642139210000|2022-01-14 05:46:50|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1642139220000|2022-01-14 05:47:00|414.27|411.47|414.17|411.37|414.27|411.47|414.17|411.37|0
1642139230000|2022-01-14 05:47:10|414.55|411.75|414.36|411.56|414.55|411.75|414.36|411.56|0
1642139240000|2022-01-14 05:47:20|414.46|411.66|414.17|411.37|414.46|411.66|414.17|411.37|0
1642139250000|2022-01-14 05:47:30|414.36|411.56|413.98|411.18|414.36|411.56|413.98|411.18|0
1642139270000|2022-01-14 05:47:50|414.17|411.37|414.27|411.47|414.27|411.47|414.17|411.37|0
1642139280000|2022-01-14 05:48:00|413.98|411.18|413.98|411.18|413.98|411.18|413.89|411.09|0
1642139290000|2022-01-14 05:48:10|413.89|411.09|413.89|411.09|413.89|411.09|413.89|411.09|0
1642139300000|2022-01-14 05:48:20|413.98|411.18|413.98|411.18|413.98|411.18|413.98|411.18|0
1642139310000|2022-01-14 05:48:30|413.79|410.99|413.98|411.18|413.98|411.18|413.79|410.99|0
1642139320000|2022-01-14 05:48:40|413.79|410.99|413.89|411.09|413.98|411.18|413.79|410.99|0
1642139330000|2022-01-14 05:48:50|413.98|411.18|413.98|411.18|413.98|411.18|413.98|411.18|0
1642139340000|2022-01-14 05:49:00|413.89|411.09|413.89|411.09|413.98|411.18|413.89|411.09|0
1642139350000|2022-01-14 05:49:10|413.98|411.18|414.17|411.37|414.17|411.37|413.98|411.18|0
1642139360000|2022-01-14 05:49:20|414.08|411.28|413.79|410.99|414.17|411.37|413.79|410.99|0
1642139380000|2022-01-14 05:49:40|413.98|411.18|413.79|410.99|413.98|411.18|413.79|410.99|0
1642139390000|2022-01-14 05:49:50|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1642139400000|2022-01-14 05:50:00|413.6|410.8|413.6|410.8|413.6|410.8|413.6|410.8|0
1642139430000|2022-01-14 05:50:30|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1642139440000|2022-01-14 05:50:40|413.32|410.52|413.22|410.42|413.41|410.61|413.22|410.42|0
1642139450000|2022-01-14 05:50:50|413.41|410.61|413.41|410.61|413.41|410.61|413.32|410.52|0
1642139460000|2022-01-14 05:51:00|413.51|410.71|413.6|410.8|413.6|410.8|413.51|410.71|0
1642139480000|2022-01-14 05:51:20|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1642139490000|2022-01-14 05:51:30|413.22|410.42|413.6|410.8|413.6|410.8|413.22|410.42|0
1642139520000|2022-01-14 05:52:00|413.7|410.9|413.6|410.8|413.79|410.99|413.6|410.8|0
1642139530000|2022-01-14 05:52:10|413.51|410.71|413.41|410.61|413.51|410.71|413.41|410.61|0
1642139540000|2022-01-14 05:52:20|413.32|410.52|413.22|410.42|413.32|410.52|413.22|410.42|0
1642139550000|2022-01-14 05:52:30|413.51|410.71|413.6|410.8|413.6|410.8|413.51|410.71|0
1642139560000|2022-01-14 05:52:40|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1642139570000|2022-01-14 05:52:50|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1642139580000|2022-01-14 05:53:00|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1642139590000|2022-01-14 05:53:10|413.22|410.42|412.84|410.04|413.22|410.42|412.84|410.04|0
1642139600000|2022-01-14 05:53:20|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1642139610000|2022-01-14 05:53:30|412.84|410.04|412.84|410.04|413.03|410.23|412.84|410.04|0
1642139620000|2022-01-14 05:53:40|413.03|410.23|412.93|410.13|413.03|410.23|412.93|410.13|0
1642139630000|2022-01-14 05:53:50|412.84|410.04|412.55|409.75|412.84|410.04|412.55|409.75|0
1642139640000|2022-01-14 05:54:00|412.65|409.85|412.46|409.66|412.65|409.85|412.26|409.46|0
1642139650000|2022-01-14 05:54:10|412.65|409.85|412.46|409.66|412.65|409.85|412.46|409.66|0
1642139670000|2022-01-14 05:54:30|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1642139680000|2022-01-14 05:54:40|412.65|409.85|412.26|409.46|412.65|409.85|412.26|409.46|0
1642139690000|2022-01-14 05:54:50|412.17|409.37|412.07|409.27|412.17|409.37|412.07|409.27|0
1642139700000|2022-01-14 05:55:00|412.26|409.46|412.07|409.27|412.26|409.46|412.07|409.27|0
1642139710000|2022-01-14 05:55:10|412.26|409.46|412.26|409.46|412.26|409.46|412.26|409.46|0
1642139720000|2022-01-14 05:55:20|412.45|409.65|412.45|409.65|412.45|409.65|412.36|409.56|0
1642139740000|2022-01-14 05:55:40|412.64|409.84|412.64|409.84|412.64|409.84|412.64|409.84|0
1642139750000|2022-01-14 05:55:50|412.55|409.75|412.26|409.46|412.55|409.75|412.26|409.46|0
1642139760000|2022-01-14 05:56:00|412.36|409.56|412.26|409.46|412.36|409.56|412.26|409.46|0
1642139770000|2022-01-14 05:56:10|412.07|409.27|412.26|409.46|412.26|409.46|412.07|409.27|0
1642139780000|2022-01-14 05:56:20|412.36|409.56|412.36|409.56|412.36|409.56|412.36|409.56|0
1642139790000|2022-01-14 05:56:30|412.26|409.46|412.45|409.65|412.45|409.65|412.26|409.46|0
1642139800000|2022-01-14 05:56:40|412.26|409.46|412.45|409.65|412.45|409.65|412.26|409.46|0
1642139810000|2022-01-14 05:56:50|412.26|409.46|412.26|409.46|412.36|409.56|412.26|409.46|0
1642139850000|2022-01-14 05:57:30|412.45|409.65|412.64|409.84|412.64|409.84|412.45|409.65|0
1642139860000|2022-01-14 05:57:40|412.55|409.75|412.55|409.75|412.55|409.75|412.55|409.75|0
1642139870000|2022-01-14 05:57:50|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1642139880000|2022-01-14 05:58:00|412.36|409.56|412.26|409.46|412.36|409.56|412.26|409.46|0
1642139900000|2022-01-14 05:58:20|412.45|409.65|412.45|409.65|412.45|409.65|412.36|409.56|0
1642139910000|2022-01-14 05:58:30|412.64|409.84|412.45|409.65|412.64|409.84|412.45|409.65|0
1642139920000|2022-01-14 05:58:40|412.36|409.56|412.07|409.27|412.36|409.56|412.07|409.27|0
1642139940000|2022-01-14 05:59:00|412.26|409.46|412.07|409.27|412.26|409.46|412.07|409.27|0
1642139950000|2022-01-14 05:59:10|411.88|409.08|411.69|408.89|411.88|409.08|411.69|408.89|0
1642139960000|2022-01-14 05:59:20|411.5|408.7|411.5|408.7|411.69|408.89|411.5|408.7|0
1642139970000|2022-01-14 05:59:30|411.6|408.8|411.79|408.99|411.88|409.08|411.6|408.8|0
1642139980000|2022-01-14 05:59:40|411.88|409.08|411.79|408.99|411.88|409.08|411.69|408.89|0
1642139990000|2022-01-14 05:59:50|411.69|408.89|411.69|408.89|411.88|409.08|411.69|408.89|0
1642140000000|2022-01-14 06:00:00|411.88|409.08|411.88|409.08|411.88|409.08|411.69|408.89|0
1642140010000|2022-01-14 06:00:10|411.69|408.89|411.6|408.8|411.69|408.89|411.5|408.7|0
1642140020000|2022-01-14 06:00:20|411.5|408.7|411.69|408.89|411.69|408.89|411.5|408.7|0
1642140030000|2022-01-14 06:00:30|411.6|408.8|411.41|408.61|411.6|408.8|411.41|408.61|0
1642140040000|2022-01-14 06:00:40|411.5|408.7|411.22|408.42|411.5|408.7|411.22|408.42|0
1642140050000|2022-01-14 06:00:50|411.31|408.51|410.93|408.13|411.31|408.51|410.93|408.13|0
1642140060000|2022-01-14 06:01:00|410.74|407.94|410.55|407.75|410.74|407.94|410.55|407.75|0
1642140080000|2022-01-14 06:01:20|410.17|407.37|410.17|407.37|410.36|407.56|410.17|407.37|0
1642140090000|2022-01-14 06:01:30|409.98|407.18|409.22|406.42|409.98|407.18|409.22|406.42|0
1642140100000|2022-01-14 06:01:40|409.41|406.61|409.6|406.8|409.6|406.8|409.32|406.52|0
1642140110000|2022-01-14 06:01:50|409.98|407.18|410.36|407.56|410.36|407.56|409.98|407.18|0
1642140120000|2022-01-14 06:02:00|410.55|407.75|410.55|407.75|410.55|407.75|410.55|407.75|0
1642140130000|2022-01-14 06:02:10|410.65|407.85|410.93|408.13|410.93|408.13|410.55|407.75|0
1642140140000|2022-01-14 06:02:20|410.74|407.94|410.17|407.37|410.74|407.94|410.17|407.37|0
1642140150000|2022-01-14 06:02:30|410.36|407.56|410.74|407.94|410.74|407.94|410.36|407.56|0
1642140160000|2022-01-14 06:02:40|410.55|407.75|410.36|407.56|410.55|407.75|410.36|407.56|0
1642140170000|2022-01-14 06:02:50|410.55|407.75|410.46|407.66|410.55|407.75|410.46|407.66|0
1642140180000|2022-01-14 06:03:00|410.36|407.56|410.55|407.75|410.55|407.75|410.17|407.37|0
1642140190000|2022-01-14 06:03:10|410.36|407.56|410.36|407.56|410.36|407.56|410.27|407.47|0
1642140200000|2022-01-14 06:03:20|410.55|407.75|410.55|407.75|410.55|407.75|410.46|407.66|0
1642140210000|2022-01-14 06:03:30|410.74|407.94|410.74|407.94|410.84|408.04|410.74|407.94|0
1642140220000|2022-01-14 06:03:40|410.93|408.13|410.93|408.13|410.93|408.13|410.74|407.94|0
1642140230000|2022-01-14 06:03:50|411.12|408.32|410.93|408.13|411.12|408.32|410.93|408.13|0
1642140240000|2022-01-14 06:04:00|410.74|407.94|411.12|408.32|411.12|408.32|410.74|407.94|0
1642140260000|2022-01-14 06:04:20|411.03|408.23|411.22|408.42|411.22|408.42|411.03|408.23|0
1642140270000|2022-01-14 06:04:30|411.31|408.51|411.31|408.51|411.31|408.51|411.31|408.51|0
1642140280000|2022-01-14 06:04:40|411.5|408.7|411.88|409.08|411.88|409.08|411.5|408.7|0
1642140290000|2022-01-14 06:04:50|411.79|408.99|411.79|408.99|411.79|408.99|411.79|408.99|0
1642140300000|2022-01-14 06:05:00|411.69|408.89|412.07|409.27|412.07|409.27|411.69|408.89|0
1642140310000|2022-01-14 06:05:10|412.26|409.46|412.26|409.46|412.26|409.46|412.26|409.46|0
1642140320000|2022-01-14 06:05:20|412.07|409.27|412.07|409.27|412.07|409.27|412.07|409.27|0
1642140330000|2022-01-14 06:05:30|412.17|409.37|412.36|409.56|412.36|409.56|412.07|409.27|0
1642140340000|2022-01-14 06:05:40|412.45|409.65|412.26|409.46|412.45|409.65|412.17|409.37|0
1642140350000|2022-01-14 06:05:50|412.45|409.65|412.36|409.56|412.45|409.65|412.36|409.56|0
1642140360000|2022-01-14 06:06:00|412.45|409.65|412.07|409.27|412.45|409.65|412.07|409.27|0
1642140370000|2022-01-14 06:06:10|411.98|409.18|412.26|409.46|412.26|409.46|411.98|409.18|0
1642140380000|2022-01-14 06:06:20|412.17|409.37|412.17|409.37|412.26|409.46|412.17|409.37|0
1642140390000|2022-01-14 06:06:30|412.26|409.46|412.45|409.65|412.45|409.65|412.26|409.46|0
1642140400000|2022-01-14 06:06:40|412.36|409.56|412.26|409.46|412.36|409.56|412.26|409.46|0
1642140410000|2022-01-14 06:06:50|412.36|409.56|412.45|409.65|412.45|409.65|412.26|409.46|0
1642140420000|2022-01-14 06:07:00|412.64|409.84|413.21|410.41|413.21|410.41|412.64|409.84|0
1642140430000|2022-01-14 06:07:10|413.4|410.6|413.21|410.41|413.4|410.6|413.21|410.41|0
1642140440000|2022-01-14 06:07:20|413.4|410.6|413.4|410.6|413.78|410.98|413.4|410.6|0
1642140450000|2022-01-14 06:07:30|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1642140460000|2022-01-14 06:07:40|413.12|410.32|413.12|410.32|413.12|410.32|413.02|410.22|0
1642140470000|2022-01-14 06:07:50|413.02|410.22|413.21|410.41|413.21|410.41|413.02|410.22|0
1642140480000|2022-01-14 06:08:00|413.12|410.32|413.02|410.22|413.12|410.32|413.02|410.22|0
1642140490000|2022-01-14 06:08:10|412.93|410.13|413.21|410.41|413.21|410.41|412.93|410.13|0
1642140510000|2022-01-14 06:08:30|413.12|410.32|413.02|410.22|413.12|410.32|413.02|410.22|0
1642140520000|2022-01-14 06:08:40|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1642140530000|2022-01-14 06:08:50|413.02|410.22|413.02|410.22|413.02|410.22|413.02|410.22|0
1642140540000|2022-01-14 06:09:00|412.93|410.13|412.83|410.03|412.93|410.13|412.83|410.03|0
1642140550000|2022-01-14 06:09:10|413.02|410.22|413.02|410.22|413.02|410.22|412.93|410.13|0
1642140570000|2022-01-14 06:09:30|412.83|410.03|412.93|410.13|412.93|410.13|412.83|410.03|0
1642140580000|2022-01-14 06:09:40|412.83|410.03|412.74|409.94|412.83|410.03|412.74|409.94|0
1642140590000|2022-01-14 06:09:50|412.64|409.84|412.64|409.84|412.64|409.84|412.64|409.84|0
1642140600000|2022-01-14 06:10:00|412.45|409.65|412.07|409.27|412.45|409.65|412.07|409.27|0
1642140610000|2022-01-14 06:10:10|412.17|409.37|412.26|409.46|412.26|409.46|412.17|409.37|0
1642140620000|2022-01-14 06:10:20|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1642140640000|2022-01-14 06:10:40|412.26|409.46|412.26|409.46|412.26|409.46|412.07|409.27|0
1642140650000|2022-01-14 06:10:50|412.64|409.84|412.64|409.84|412.64|409.84|412.64|409.84|0
1642140660000|2022-01-14 06:11:00|412.45|409.65|411.88|409.08|412.45|409.65|411.88|409.08|0
1642140670000|2022-01-14 06:11:10|411.69|408.89|411.69|408.89|411.69|408.89|411.69|408.89|0
1642140680000|2022-01-14 06:11:20|411.5|408.7|411.5|408.7|411.5|408.7|411.5|408.7|0
1642140690000|2022-01-14 06:11:30|411.69|408.89|411.5|408.7|411.69|408.89|411.5|408.7|0
1642140700000|2022-01-14 06:11:40|411.6|408.8|411.6|408.8|411.6|408.8|411.6|408.8|0
1642140710000|2022-01-14 06:11:50|411.69|408.89|411.5|408.7|411.69|408.89|411.5|408.7|0
1642140720000|2022-01-14 06:12:00|411.6|408.8|410.93|408.13|411.6|408.8|410.93|408.13|0
1642140730000|2022-01-14 06:12:10|410.84|408.04|410.93|408.13|410.93|408.13|410.74|407.94|0
1642140740000|2022-01-14 06:12:20|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1642140750000|2022-01-14 06:12:30|411.03|408.23|411.03|408.23|411.12|408.32|411.03|408.23|0
1642140760000|2022-01-14 06:12:40|411.12|408.32|410.93|408.13|411.12|408.32|410.93|408.13|0
1642140770000|2022-01-14 06:12:50|410.84|408.04|410.93|408.13|410.93|408.13|410.84|408.04|0
1642140780000|2022-01-14 06:13:00|411.12|408.32|410.93|408.13|411.12|408.32|410.93|408.13|0
1642140790000|2022-01-14 06:13:10|410.84|408.04|410.93|408.13|410.93|408.13|410.84|408.04|0
1642140800000|2022-01-14 06:13:20|410.74|407.94|410.74|407.94|410.74|407.94|410.74|407.94|0
1642140810000|2022-01-14 06:13:30|410.93|408.13|410.74|407.94|411.12|408.32|410.74|407.94|0
1642140820000|2022-01-14 06:13:40|410.93|408.13|411.03|408.23|411.03|408.23|410.93|408.13|0
1642140830000|2022-01-14 06:13:50|410.93|408.13|410.55|407.75|410.93|408.13|410.55|407.75|0
1642140840000|2022-01-14 06:14:00|410.36|407.56|410.36|407.56|410.36|407.56|410.27|407.47|0
1642140850000|2022-01-14 06:14:10|410.55|407.75|410.46|407.66|410.55|407.75|410.46|407.66|0
1642140860000|2022-01-14 06:14:20|410.55|407.75|410.55|407.75|410.55|407.75|410.55|407.75|0
1642140870000|2022-01-14 06:14:30|410.36|407.56|410.36|407.56|410.46|407.66|410.36|407.56|0
1642140880000|2022-01-14 06:14:40|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1642140890000|2022-01-14 06:14:50|410.55|407.75|410.46|407.66|410.55|407.75|410.46|407.66|0
1642140900000|2022-01-14 06:15:00|410.36|407.56|410.17|407.37|410.36|407.56|409.98|407.18|0
1642140910000|2022-01-14 06:15:10|409.98|407.18|409.79|406.99|409.98|407.18|409.6|406.8|0
1642140920000|2022-01-14 06:15:20|409.7|406.9|409.6|406.8|409.7|406.9|409.6|406.8|0
1642140930000|2022-01-14 06:15:30|409.41|406.61|409.22|406.42|409.41|406.61|409.22|406.42|0
1642140940000|2022-01-14 06:15:40|409.41|406.61|409.41|406.61|409.41|406.61|409.41|406.61|0
1642140950000|2022-01-14 06:15:50|409.6|406.8|409.79|406.99|409.79|406.99|409.6|406.8|0
1642140960000|2022-01-14 06:16:00|409.7|406.9|409.98|407.18|409.98|407.18|409.7|406.9|0
1642140970000|2022-01-14 06:16:10|410.08|407.28|409.79|406.99|410.08|407.28|409.79|406.99|0
1642140980000|2022-01-14 06:16:20|409.6|406.8|409.51|406.71|409.6|406.8|409.41|406.61|0
1642140990000|2022-01-14 06:16:30|409.6|406.8|409.51|406.71|409.7|406.9|409.51|406.71|0
1642141000000|2022-01-14 06:16:40|409.6|406.8|409.6|406.8|409.7|406.9|409.6|406.8|0
1642141010000|2022-01-14 06:16:50|409.41|406.61|409.41|406.61|409.41|406.61|409.41|406.61|0
1642141020000|2022-01-14 06:17:00|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1642141030000|2022-01-14 06:17:10|409.22|406.42|409.32|406.52|409.32|406.52|409.22|406.42|0
1642141040000|2022-01-14 06:17:20|409.41|406.61|409.41|406.61|409.41|406.61|409.41|406.61|0
1642141050000|2022-01-14 06:17:30|409.32|406.52|409.6|406.8|409.6|406.8|409.32|406.52|0
1642141060000|2022-01-14 06:17:40|409.79|406.99|409.6|406.8|409.79|406.99|409.6|406.8|0
1642141070000|2022-01-14 06:17:50|409.41|406.61|409.6|406.8|409.6|406.8|409.41|406.61|0
1642141100000|2022-01-14 06:18:20|409.7|406.9|409.6|406.8|409.7|406.9|409.6|406.8|0
1642141110000|2022-01-14 06:18:30|409.7|406.9|410.08|407.28|410.08|407.28|409.7|406.9|0
1642141120000|2022-01-14 06:18:40|410.17|407.37|410.08|407.28|410.17|407.37|409.98|407.18|0
1642141130000|2022-01-14 06:18:50|409.98|407.18|409.98|407.18|409.98|407.18|409.98|407.18|0
1642141140000|2022-01-14 06:19:00|409.79|406.99|409.79|406.99|409.79|406.99|409.79|406.99|0
1642141160000|2022-01-14 06:19:20|409.7|406.9|409.51|406.71|409.7|406.9|409.51|406.71|0
1642141170000|2022-01-14 06:19:30|409.6|406.8|409.7|406.9|409.7|406.9|409.6|406.8|0
1642141180000|2022-01-14 06:19:40|409.79|406.99|409.79|406.99|409.98|407.18|409.79|406.99|0
1642141190000|2022-01-14 06:19:50|409.7|406.9|409.79|406.99|409.79|406.99|409.7|406.9|0
1642141200000|2022-01-14 06:20:00|409.7|406.9|409.7|406.9|409.79|406.99|409.7|406.9|0
1642141210000|2022-01-14 06:20:10|409.6|406.8|409.41|406.61|409.6|406.8|409.41|406.61|0
1642141220000|2022-01-14 06:20:20|409.22|406.42|409.22|406.42|409.22|406.42|409.22|406.42|0
1642141250000|2022-01-14 06:20:50|408.65|405.85|408.46|405.66|408.65|405.85|408.46|405.66|0
1642141260000|2022-01-14 06:21:00|408.37|405.57|408.08|405.28|408.37|405.57|408.08|405.28|0
1642141270000|2022-01-14 06:21:10|408.27|405.47|408.27|405.47|408.27|405.47|408.27|405.47|0
1642141280000|2022-01-14 06:21:20|408.37|405.57|408.46|405.66|408.46|405.66|408.37|405.57|0
1642141290000|2022-01-14 06:21:30|408.65|405.85|408.65|405.85|408.75|405.95|408.65|405.85|0
1642141300000|2022-01-14 06:21:40|409.03|406.23|409.22|406.42|409.22|406.42|409.03|406.23|0
1642141320000|2022-01-14 06:22:00|409.41|406.61|409.6|406.8|409.6|406.8|409.41|406.61|0
1642141340000|2022-01-14 06:22:20|409.7|406.9|409.6|406.8|409.7|406.9|409.6|406.8|0
1642141350000|2022-01-14 06:22:30|410.17|407.37|410.55|407.75|410.55|407.75|410.17|407.37|0
1642141360000|2022-01-14 06:22:40|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1642141370000|2022-01-14 06:22:50|410.93|408.13|410.74|407.94|410.93|408.13|410.74|407.94|0
1642141380000|2022-01-14 06:23:00|410.64|407.84|410.36|407.56|410.64|407.84|410.36|407.56|0
1642141390000|2022-01-14 06:23:10|410.17|407.37|410.26|407.46|410.26|407.46|410.17|407.37|0
1642141400000|2022-01-14 06:23:20|410.17|407.37|410.55|407.75|410.55|407.75|410.17|407.37|0
1642141420000|2022-01-14 06:23:40|410.36|407.56|410.26|407.46|410.36|407.56|410.26|407.46|0
1642141430000|2022-01-14 06:23:50|410.17|407.37|410.74|407.94|410.74|407.94|410.17|407.37|0
1642141450000|2022-01-14 06:24:10|410.93|408.13|410.93|408.13|410.93|408.13|410.74|407.94|0
1642141460000|2022-01-14 06:24:20|410.83|408.03|410.92|408.12|410.92|408.12|410.83|408.03|0
1642141470000|2022-01-14 06:24:30|410.83|408.03|410.74|407.94|410.83|408.03|410.74|407.94|0
1642141480000|2022-01-14 06:24:40|410.92|408.12|410.92|408.12|410.92|408.12|410.92|408.12|0
1642141490000|2022-01-14 06:24:50|410.83|408.03|410.55|407.75|410.83|408.03|410.55|407.75|0
1642141500000|2022-01-14 06:25:00|410.36|407.56|410.17|407.37|410.36|407.56|410.17|407.37|0
1642141510000|2022-01-14 06:25:10|410.55|407.75|411.11|408.31|411.11|408.31|410.55|407.75|0
1642141520000|2022-01-14 06:25:20|411.02|408.22|411.3|408.5|411.49|408.69|411.02|408.22|0
1642141530000|2022-01-14 06:25:30|411.49|408.69|411.49|408.69|411.49|408.69|411.49|408.69|0
1642141540000|2022-01-14 06:25:40|411.4|408.6|411.49|408.69|411.49|408.69|411.4|408.6|0
1642141560000|2022-01-14 06:26:00|411.3|408.5|410.92|408.12|411.3|408.5|410.73|407.93|0
1642141570000|2022-01-14 06:26:10|411.02|408.22|410.92|408.12|411.02|408.22|410.92|408.12|0
1642141580000|2022-01-14 06:26:20|411.11|408.31|410.92|408.12|411.11|408.31|410.92|408.12|0
1642141590000|2022-01-14 06:26:30|410.73|407.93|410.64|407.84|410.73|407.93|410.64|407.84|0
1642141600000|2022-01-14 06:26:40|410.54|407.74|410.54|407.74|410.73|407.93|410.54|407.74|0
1642141610000|2022-01-14 06:26:50|410.73|407.93|410.73|407.93|410.73|407.93|410.73|407.93|0
1642141620000|2022-01-14 06:27:00|410.16|407.36|409.98|407.18|410.16|407.36|409.98|407.18|0
1642141630000|2022-01-14 06:27:10|409.79|406.99|410.16|407.36|410.16|407.36|409.79|406.99|0
1642141640000|2022-01-14 06:27:20|409.98|407.18|409.98|407.18|409.98|407.18|409.98|407.18|0
1642141650000|2022-01-14 06:27:30|409.97|407.17|409.79|406.99|409.97|407.17|409.79|406.99|0
1642141660000|2022-01-14 06:27:40|409.69|406.89|409.79|406.99|409.79|406.99|409.69|406.89|0
1642141670000|2022-01-14 06:27:50|409.97|407.17|409.79|406.99|409.97|407.17|409.79|406.99|0
1642141680000|2022-01-14 06:28:00|410.35|407.55|410.35|407.55|410.35|407.55|410.26|407.46|0
1642141690000|2022-01-14 06:28:10|410.16|407.36|410.16|407.36|410.16|407.36|410.16|407.36|0
1642141700000|2022-01-14 06:28:20|409.97|407.17|409.79|406.99|409.97|407.17|409.79|406.99|0
1642141710000|2022-01-14 06:28:30|409.97|407.17|409.6|406.8|409.97|407.17|409.6|406.8|0
1642141720000|2022-01-14 06:28:40|409.22|406.42|409.78|406.98|409.78|406.98|409.22|406.42|0
1642141730000|2022-01-14 06:28:50|409.6|406.8|409.69|406.89|409.69|406.89|409.41|406.61|0
1642141740000|2022-01-14 06:29:00|409.88|407.08|409.78|406.98|409.97|407.17|409.78|406.98|0
1642141750000|2022-01-14 06:29:10|409.6|406.8|409.6|406.8|409.6|406.8|409.41|406.61|0
1642141770000|2022-01-14 06:29:30|409.41|406.61|409.5|406.7|409.6|406.8|409.41|406.61|0
1642141780000|2022-01-14 06:29:40|409.6|406.8|409.59|406.79|409.6|406.8|409.59|406.79|0
1642141790000|2022-01-14 06:29:50|409.41|406.61|409.41|406.61|409.41|406.61|409.41|406.61|0
1642141800000|2022-01-14 06:30:00|409.22|406.42|408.84|406.04|409.22|406.42|408.84|406.04|0
1642141810000|2022-01-14 06:30:10|408.65|405.85|409.41|406.61|409.41|406.61|408.65|405.85|0
1642141820000|2022-01-14 06:30:20|409.22|406.42|409.03|406.23|409.22|406.42|409.03|406.23|0
1642141830000|2022-01-14 06:30:30|409.22|406.42|409.22|406.42|409.22|406.42|409.22|406.42|0
1642141840000|2022-01-14 06:30:40|409.41|406.61|409.22|406.42|409.41|406.61|409.22|406.42|0
1642141850000|2022-01-14 06:30:50|409.31|406.51|409.41|406.61|409.41|406.61|409.31|406.51|0
1642141860000|2022-01-14 06:31:00|409.03|406.23|409.12|406.32|409.12|406.32|409.03|406.23|0
1642141870000|2022-01-14 06:31:10|409.22|406.42|409.12|406.32|409.22|406.42|409.12|406.32|0
1642141880000|2022-01-14 06:31:20|409.22|406.42|408.46|405.66|409.22|406.42|408.46|405.66|0
1642141890000|2022-01-14 06:31:30|408.65|405.85|408.65|405.85|408.75|405.95|408.65|405.85|0
1642141900000|2022-01-14 06:31:40|408.46|405.66|408.27|405.47|408.46|405.66|408.27|405.47|0
1642141910000|2022-01-14 06:31:50|407.89|405.09|407.89|405.09|407.89|405.09|407.8|405|0
1642141920000|2022-01-14 06:32:00|408.08|405.28|408.08|405.28|408.08|405.28|407.89|405.09|0
1642141930000|2022-01-14 06:32:10|408.27|405.47|407.7|404.9|408.27|405.47|407.7|404.9|0
1642141940000|2022-01-14 06:32:20|407.51|404.71|407.51|404.71|407.51|404.71|407.13|404.33|0
1642141950000|2022-01-14 06:32:30|407.7|404.9|407.7|404.9|407.8|405|407.7|404.9|0
1642141960000|2022-01-14 06:32:40|407.89|405.09|408.27|405.47|408.27|405.47|407.89|405.09|0
1642141970000|2022-01-14 06:32:50|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1642141980000|2022-01-14 06:33:00|408.27|405.47|408.08|405.28|408.27|405.47|408.08|405.28|0
1642141990000|2022-01-14 06:33:10|408.18|405.38|408.08|405.28|408.18|405.38|408.08|405.28|0
1642142000000|2022-01-14 06:33:20|408.18|405.38|408.27|405.47|408.27|405.47|408.08|405.28|0
1642142010000|2022-01-14 06:33:30|408.08|405.28|408.37|405.57|408.37|405.57|408.08|405.28|0
1642142020000|2022-01-14 06:33:40|408.46|405.66|408.27|405.47|408.46|405.66|408.27|405.47|0
1642142030000|2022-01-14 06:33:50|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1642142050000|2022-01-14 06:34:10|408.37|405.57|408.37|405.57|408.37|405.57|408.37|405.57|0
1642142060000|2022-01-14 06:34:20|408.27|405.47|408.27|405.47|408.27|405.47|408.08|405.28|0
1642142070000|2022-01-14 06:34:30|408.18|405.38|407.8|405|408.18|405.38|407.8|405|0
1642142080000|2022-01-14 06:34:40|407.89|405.09|407.89|405.09|407.89|405.09|407.89|405.09|0
1642142090000|2022-01-14 06:34:50|407.7|404.9|407.89|405.09|407.89|405.09|407.7|404.9|0
1642142100000|2022-01-14 06:35:00|408.08|405.28|407.89|405.09|408.08|405.28|407.89|405.09|0
1642142110000|2022-01-14 06:35:10|408.08|405.28|408.18|405.38|408.18|405.38|408.08|405.28|0
1642142120000|2022-01-14 06:35:20|408.08|405.28|408.08|405.28|408.08|405.28|408.08|405.28|0
1642142130000|2022-01-14 06:35:30|407.99|405.19|407.99|405.19|407.99|405.19|407.89|405.09|0
1642142140000|2022-01-14 06:35:40|407.89|405.09|408.08|405.28|408.08|405.28|407.89|405.09|0
1642142150000|2022-01-14 06:35:50|408.27|405.47|408.27|405.47|408.27|405.47|408.27|405.47|0
1642142160000|2022-01-14 06:36:00|408.08|405.28|408.08|405.28|408.08|405.28|408.08|405.28|0
1642142170000|2022-01-14 06:36:10|407.89|405.09|407.7|404.9|407.89|405.09|407.7|404.9|0
1642142180000|2022-01-14 06:36:20|407.89|405.09|407.89|405.09|407.89|405.09|407.89|405.09|0
1642142190000|2022-01-14 06:36:30|407.99|405.19|408.27|405.47|408.27|405.47|407.99|405.19|0
1642142200000|2022-01-14 06:36:40|408.37|405.57|408.27|405.47|408.37|405.57|408.27|405.47|0
1642142210000|2022-01-14 06:36:50|408.08|405.28|408.27|405.47|408.27|405.47|408.08|405.28|0
1642142220000|2022-01-14 06:37:00|408.08|405.28|408.27|405.47|408.27|405.47|408.08|405.28|0
1642142230000|2022-01-14 06:37:10|408.46|405.66|408.27|405.47|408.46|405.66|408.27|405.47|0
1642142250000|2022-01-14 06:37:30|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1642142260000|2022-01-14 06:37:40|408.55|405.75|408.46|405.66|408.55|405.75|408.46|405.66|0
1642142270000|2022-01-14 06:37:50|408.55|405.75|408.46|405.66|408.64|405.84|408.46|405.66|0
1642142290000|2022-01-14 06:38:10|408.55|405.75|408.46|405.66|408.55|405.75|408.46|405.66|0
1642142300000|2022-01-14 06:38:20|408.27|405.47|408.08|405.28|408.27|405.47|408.08|405.28|0
1642142310000|2022-01-14 06:38:30|407.8|405|407.61|404.81|407.8|405|407.61|404.81|0
1642142320000|2022-01-14 06:38:40|407.7|404.9|407.89|405.09|407.89|405.09|407.7|404.9|0
1642142330000|2022-01-14 06:38:50|408.08|405.28|407.89|405.09|408.08|405.28|407.89|405.09|0
1642142340000|2022-01-14 06:39:00|408.08|405.28|408.08|405.28|408.08|405.28|407.89|405.09|0
1642142350000|2022-01-14 06:39:10|408.17|405.37|408.17|405.37|408.17|405.37|408.08|405.28|0
1642142360000|2022-01-14 06:39:20|407.99|405.19|408.08|405.28|408.08|405.28|407.89|405.09|0
1642142370000|2022-01-14 06:39:30|408.27|405.47|408.27|405.47|408.27|405.47|408.27|405.47|0
1642142380000|2022-01-14 06:39:40|408.08|405.28|408.27|405.47|408.27|405.47|408.08|405.28|0
1642142390000|2022-01-14 06:39:50|408.08|405.28|408.08|405.28|408.08|405.28|407.99|405.19|0
1642142400000|2022-01-14 06:40:00|407.99|405.19|407.42|404.62|407.99|405.19|407.42|404.62|0
1642142410000|2022-01-14 06:40:10|407.51|404.71|407.7|404.9|407.7|404.9|407.51|404.71|0
1642142420000|2022-01-14 06:40:20|407.61|404.81|407.42|404.62|407.61|404.81|407.32|404.52|0
1642142430000|2022-01-14 06:40:30|407.32|404.52|407.51|404.71|407.51|404.71|407.32|404.52|0
1642142450000|2022-01-14 06:40:50|407.42|404.62|407.51|404.71|407.51|404.71|407.42|404.62|0
1642142460000|2022-01-14 06:41:00|407.7|404.9|407.51|404.71|407.7|404.9|407.42|404.62|0
1642142470000|2022-01-14 06:41:10|407.7|404.9|407.7|404.9|407.7|404.9|407.7|404.9|0
1642142480000|2022-01-14 06:41:20|407.51|404.71|407.51|404.71|407.51|404.71|407.32|404.52|0
1642142520000|2022-01-14 06:42:00|407.7|404.9|407.7|404.9|407.7|404.9|407.7|404.9|0
1642142530000|2022-01-14 06:42:10|407.8|405|407.8|405|407.8|405|407.8|405|0
1642142540000|2022-01-14 06:42:20|407.89|405.09|407.98|405.18|407.98|405.18|407.89|405.09|0
1642142550000|2022-01-14 06:42:30|407.89|405.09|407.89|405.09|407.89|405.09|407.89|405.09|0
1642142570000|2022-01-14 06:42:50|407.8|405|407.8|405|407.8|405|407.8|405|0
1642142580000|2022-01-14 06:43:00|407.7|404.9|407.51|404.71|407.7|404.9|407.32|404.52|0
1642142590000|2022-01-14 06:43:10|407.32|404.52|407.32|404.52|407.32|404.52|407.32|404.52|0
1642142630000|2022-01-14 06:43:50|407.23|404.43|407.13|404.33|407.23|404.43|407.13|404.33|0
1642142650000|2022-01-14 06:44:10|407.23|404.43|406.94|404.14|407.23|404.43|406.94|404.14|0
1642142660000|2022-01-14 06:44:20|407.04|404.24|407.04|404.24|407.04|404.24|407.04|404.24|0
1642142670000|2022-01-14 06:44:30|407.13|404.33|407.13|404.33|407.13|404.33|406.94|404.14|0
1642142680000|2022-01-14 06:44:40|407.51|404.71|407.7|404.9|407.7|404.9|407.51|404.71|0
1642142690000|2022-01-14 06:44:50|407.51|404.71|407.61|404.81|407.61|404.81|407.51|404.71|0
1642142700000|2022-01-14 06:45:00|407.51|404.71|407.51|404.71|407.51|404.71|407.32|404.52|0
1642142710000|2022-01-14 06:45:10|407.61|404.81|407.7|404.9|407.7|404.9|407.61|404.81|0
1642142720000|2022-01-14 06:45:20|407.61|404.81|407.7|404.9|407.7|404.9|407.61|404.81|0
1642142730000|2022-01-14 06:45:30|407.89|405.09|408.26|405.46|408.26|405.46|407.89|405.09|0
1642142760000|2022-01-14 06:46:00|408.55|405.75|408.45|405.65|408.64|405.84|408.45|405.65|0
1642142770000|2022-01-14 06:46:10|408.64|405.84|408.45|405.65|408.64|405.84|408.45|405.65|0
1642142790000|2022-01-14 06:46:30|408.55|405.75|408.45|405.65|408.55|405.75|408.45|405.65|0
1642142800000|2022-01-14 06:46:40|408.36|405.56|408.26|405.46|408.36|405.56|408.26|405.46|0
1642142810000|2022-01-14 06:46:50|408.36|405.56|408.26|405.46|408.36|405.56|408.26|405.46|0
1642142840000|2022-01-14 06:47:20|408.45|405.65|408.64|405.84|408.64|405.84|408.45|405.65|0
1642142880000|2022-01-14 06:48:00|408.45|405.65|408.45|405.65|408.45|405.65|408.45|405.65|0
1642142920000|2022-01-14 06:48:40|408.55|405.75|408.45|405.65|408.55|405.75|408.45|405.65|0
1642142930000|2022-01-14 06:48:50|408.64|405.84|407.7|404.9|408.64|405.84|407.7|404.9|0
1642142940000|2022-01-14 06:49:00|407.79|404.99|407.51|404.71|407.79|404.99|407.51|404.71|0
1642142950000|2022-01-14 06:49:10|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1642142960000|2022-01-14 06:49:20|407.51|404.71|407.79|404.99|407.79|404.99|407.51|404.71|0
1642142970000|2022-01-14 06:49:30|407.69|404.89|407.69|404.89|407.79|404.99|407.69|404.89|0
1642142980000|2022-01-14 06:49:40|407.88|405.08|408.07|405.27|408.07|405.27|407.88|405.08|0
1642142990000|2022-01-14 06:49:50|407.88|405.08|407.88|405.08|407.88|405.08|407.88|405.08|0
1642143000000|2022-01-14 06:50:00|408.07|405.27|408.07|405.27|408.07|405.27|408.07|405.27|0
1642143010000|2022-01-14 06:50:10|408.17|405.37|408.26|405.46|408.26|405.46|408.17|405.37|0
1642143020000|2022-01-14 06:50:20|408.45|405.65|408.26|405.46|408.45|405.65|408.26|405.46|0
1642143040000|2022-01-14 06:50:40|408.45|405.65|408.45|405.65|408.45|405.65|408.45|405.65|0
1642143050000|2022-01-14 06:50:50|408.64|405.84|408.83|406.03|408.83|406.03|408.64|405.84|0
1642143060000|2022-01-14 06:51:00|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1642143080000|2022-01-14 06:51:20|408.83|406.03|408.64|405.84|408.83|406.03|408.64|405.84|0
1642143090000|2022-01-14 06:51:30|408.83|406.03|408.83|406.03|408.83|406.03|408.83|406.03|0
1642143100000|2022-01-14 06:51:40|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1642143120000|2022-01-14 06:52:00|408.45|405.65|408.45|405.65|408.45|405.65|408.45|405.65|0
1642143130000|2022-01-14 06:52:10|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1642143140000|2022-01-14 06:52:20|408.45|405.65|408.45|405.65|408.45|405.65|408.45|405.65|0
1642143150000|2022-01-14 06:52:30|408.55|405.75|408.45|405.65|408.55|405.75|408.45|405.65|0
1642143170000|2022-01-14 06:52:50|408.36|405.56|408.36|405.56|408.36|405.56|408.36|405.56|0
1642143180000|2022-01-14 06:53:00|408.45|405.65|408.07|405.27|408.45|405.65|408.07|405.27|0
1642143210000|2022-01-14 06:53:30|408.26|405.46|408.26|405.46|408.26|405.46|408.26|405.46|0
1642143220000|2022-01-14 06:53:40|408.17|405.37|408.26|405.46|408.26|405.46|408.17|405.37|0
1642143230000|2022-01-14 06:53:50|408.07|405.27|408.26|405.46|408.26|405.46|408.07|405.27|0
1642143250000|2022-01-14 06:54:10|408.45|405.65|408.26|405.46|408.45|405.65|408.26|405.46|0
1642143260000|2022-01-14 06:54:20|408.45|405.65|408.26|405.46|408.45|405.65|408.26|405.46|0
1642143280000|2022-01-14 06:54:40|408.36|405.56|408.45|405.65|408.45|405.65|408.26|405.46|0
1642143290000|2022-01-14 06:54:50|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1642143300000|2022-01-14 06:55:00|408.45|405.65|408.45|405.65|408.45|405.65|408.45|405.65|0
1642143310000|2022-01-14 06:55:10|408.26|405.46|408.26|405.46|408.26|405.46|408.26|405.46|0
1642143320000|2022-01-14 06:55:20|408.07|405.27|408.07|405.27|408.07|405.27|408.07|405.27|0
1642143330000|2022-01-14 06:55:30|408.26|405.46|408.26|405.46|408.26|405.46|408.07|405.27|0
1642143340000|2022-01-14 06:55:40|408.45|405.65|408.45|405.65|408.45|405.65|408.45|405.65|0
1642143350000|2022-01-14 06:55:50|408.26|405.46|408.26|405.46|408.26|405.46|408.26|405.46|0
1642143370000|2022-01-14 06:56:10|408.07|405.27|408.17|405.37|408.17|405.37|408.07|405.27|0
1642143380000|2022-01-14 06:56:20|408.07|405.27|408.07|405.27|408.07|405.27|408.07|405.27|0
1642143390000|2022-01-14 06:56:30|408.17|405.37|408.45|405.65|408.45|405.65|408.17|405.37|0
1642143410000|2022-01-14 06:56:50|408.55|405.75|408.55|405.75|408.55|405.75|408.55|405.75|0
1642143420000|2022-01-14 06:57:00|408.45|405.65|408.64|405.84|408.64|405.84|408.45|405.65|0
1642143430000|2022-01-14 06:57:10|408.55|405.75|408.55|405.75|408.55|405.75|408.55|405.75|0
1642143440000|2022-01-14 06:57:20|408.64|405.84|408.55|405.75|408.64|405.84|408.55|405.75|0
1642143450000|2022-01-14 06:57:30|408.45|405.65|408.64|405.84|408.64|405.84|408.45|405.65|0
1642143490000|2022-01-14 06:58:10|408.26|405.46|408.26|405.46|408.26|405.46|408.26|405.46|0
1642143500000|2022-01-14 06:58:20|408.36|405.56|408.55|405.75|408.55|405.75|408.36|405.56|0
1642143510000|2022-01-14 06:58:30|408.45|405.65|408.26|405.46|408.45|405.65|408.26|405.46|0
1642143530000|2022-01-14 06:58:50|408.45|405.65|408.45|405.65|408.45|405.65|408.45|405.65|0
1642143540000|2022-01-14 06:59:00|408.55|405.75|408.64|405.84|408.64|405.84|408.55|405.75|0
1642143550000|2022-01-14 06:59:10|408.55|405.75|408.45|405.65|408.64|405.84|408.45|405.65|0
1642143560000|2022-01-14 06:59:20|408.55|405.75|408.26|405.46|408.64|405.84|408.26|405.46|0
1642143570000|2022-01-14 06:59:30|408.45|405.65|408.45|405.65|408.45|405.65|408.45|405.65|0
1642143580000|2022-01-14 06:59:40|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1642143590000|2022-01-14 06:59:50|408.45|405.65|408.55|405.75|408.55|405.75|408.45|405.65|0
1642143600000|2022-01-14 07:00:00|408.26|405.46|407.79|404.99|408.26|405.46|407.5|404.7|0
1642143610000|2022-01-14 07:00:10|407.88|405.08|408.55|405.75|408.55|405.75|407.88|405.08|0
1642143620000|2022-01-14 07:00:20|408.64|405.84|408.64|405.84|408.74|405.94|408.64|405.84|0
1642143630000|2022-01-14 07:00:30|408.45|405.65|408.74|405.94|408.74|405.94|408.45|405.65|0
1642143640000|2022-01-14 07:00:40|408.64|405.84|408.74|405.94|408.74|405.94|408.64|405.84|0
1642143660000|2022-01-14 07:01:00|408.83|406.03|408.45|405.65|408.83|406.03|408.45|405.65|0
1642143670000|2022-01-14 07:01:10|408.64|405.84|408.64|405.84|408.64|405.84|408.55|405.75|0
1642143680000|2022-01-14 07:01:20|408.45|405.65|408.45|405.65|408.45|405.65|408.45|405.65|0
1642143690000|2022-01-14 07:01:30|407.88|405.08|407.98|405.18|407.98|405.18|407.69|404.89|0
1642143700000|2022-01-14 07:01:40|407.88|405.08|407.69|404.89|407.88|405.08|407.69|404.89|0
1642143710000|2022-01-14 07:01:50|407.5|404.7|407.69|404.89|407.69|404.89|407.5|404.7|0
1642143720000|2022-01-14 07:02:00|407.88|405.08|407.5|404.7|407.88|405.08|407.5|404.7|0
1642143730000|2022-01-14 07:02:10|407.6|404.8|407.79|404.99|407.79|404.99|407.6|404.8|0
1642143740000|2022-01-14 07:02:20|407.69|404.89|407.79|404.99|407.79|404.99|407.69|404.89|0
1642143750000|2022-01-14 07:02:30|407.88|405.08|407.22|404.42|407.88|405.08|407.12|404.32|0
1642143760000|2022-01-14 07:02:40|407.31|404.51|407.22|404.42|407.41|404.61|407.22|404.42|0
1642143770000|2022-01-14 07:02:50|407.12|404.32|407.22|404.42|407.22|404.42|407.12|404.32|0
1642143780000|2022-01-14 07:03:00|407.12|404.32|407.12|404.32|407.12|404.32|407.12|404.32|0
1642143790000|2022-01-14 07:03:10|407.22|404.42|407.5|404.7|407.5|404.7|407.22|404.42|0
1642143800000|2022-01-14 07:03:20|407.31|404.51|407.5|404.7|407.5|404.7|407.31|404.51|0
1642143810000|2022-01-14 07:03:30|407.69|404.89|407.79|404.99|407.79|404.99|407.69|404.89|0
1642143820000|2022-01-14 07:03:40|407.88|405.08|407.88|405.08|407.88|405.08|407.88|405.08|0
1642143830000|2022-01-14 07:03:50|407.69|404.89|407.5|404.7|407.69|404.89|407.5|404.7|0
1642143840000|2022-01-14 07:04:00|407.6|404.8|407.5|404.7|407.69|404.89|407.5|404.7|0
1642143850000|2022-01-14 07:04:10|407.6|404.8|407.5|404.7|407.6|404.8|407.41|404.61|0
1642143860000|2022-01-14 07:04:20|407.69|404.89|407.6|404.8|407.69|404.89|407.6|404.8|0
1642143870000|2022-01-14 07:04:30|407.69|404.89|407.5|404.7|407.69|404.89|407.5|404.7|0
1642143880000|2022-01-14 07:04:40|407.79|404.99|407.88|405.08|407.88|405.08|407.79|404.99|0
1642143900000|2022-01-14 07:05:00|407.6|404.8|407.5|404.7|407.79|404.99|407.31|404.51|0
1642143910000|2022-01-14 07:05:10|407.31|404.51|407.41|404.61|407.5|404.7|407.31|404.51|0
1642143920000|2022-01-14 07:05:20|407.5|404.7|407.69|404.89|407.69|404.89|407.5|404.7|0
1642143930000|2022-01-14 07:05:30|407.5|404.7|407.5|404.7|407.5|404.7|407.5|404.7|0
1642143940000|2022-01-14 07:05:40|407.31|404.51|407.12|404.32|407.31|404.51|407.12|404.32|0
1642143950000|2022-01-14 07:05:50|406.93|404.13|406.93|404.13|406.93|404.13|406.74|403.94|0
1642143960000|2022-01-14 07:06:00|406.84|404.04|407.03|404.23|407.03|404.23|406.84|404.04|0
1642143970000|2022-01-14 07:06:10|406.93|404.13|407.31|404.51|407.31|404.51|406.93|404.13|0
1642143980000|2022-01-14 07:06:20|407.12|404.32|407.12|404.32|407.12|404.32|407.03|404.23|0
1642143990000|2022-01-14 07:06:30|407.22|404.42|407.22|404.42|407.22|404.42|407.22|404.42|0
1642144000000|2022-01-14 07:06:40|407.5|404.7|407.5|404.7|407.5|404.7|407.5|404.7|0
1642144010000|2022-01-14 07:06:50|407.31|404.51|407.22|404.42|407.31|404.51|407.22|404.42|0
1642144020000|2022-01-14 07:07:00|407.31|404.51|407.69|404.89|407.69|404.89|407.31|404.51|0
1642144030000|2022-01-14 07:07:10|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1642144040000|2022-01-14 07:07:20|407.69|404.89|407.69|404.89|407.79|404.99|407.69|404.89|0
1642144050000|2022-01-14 07:07:30|407.79|404.99|407.69|404.89|407.79|404.99|407.5|404.7|0
1642144060000|2022-01-14 07:07:40|407.6|404.8|407.69|404.89|407.69|404.89|407.6|404.8|0
1642144070000|2022-01-14 07:07:50|407.6|404.8|407.6|404.8|407.6|404.8|407.6|404.8|0
1642144080000|2022-01-14 07:08:00|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1642144090000|2022-01-14 07:08:10|407.88|405.08|407.79|404.99|407.88|405.08|407.79|404.99|0
1642144100000|2022-01-14 07:08:20|407.69|404.89|407.41|404.61|407.79|404.99|407.41|404.61|0
1642144110000|2022-01-14 07:08:30|407.5|404.7|407.6|404.8|407.69|404.89|407.5|404.7|0
1642144120000|2022-01-14 07:08:40|407.69|404.89|407.69|404.89|407.69|404.89|407.5|404.7|0
1642144130000|2022-01-14 07:08:50|407.88|405.08|407.69|404.89|407.88|405.08|407.69|404.89|0
1642144140000|2022-01-14 07:09:00|407.88|405.08|408.26|405.46|408.26|405.46|407.88|405.08|0
1642144160000|2022-01-14 07:09:20|408.35|405.55|408.45|405.65|408.45|405.65|408.35|405.55|0
1642144170000|2022-01-14 07:09:30|408.35|405.55|408.26|405.46|408.45|405.65|408.26|405.46|0
1642144190000|2022-01-14 07:09:50|408.45|405.65|408.26|405.46|408.45|405.65|408.26|405.46|0
1642144200000|2022-01-14 07:10:00|408.07|405.27|408.45|405.65|408.45|405.65|408.07|405.27|0
1642144210000|2022-01-14 07:10:10|408.63|405.83|408.63|405.83|408.63|405.83|408.63|405.83|0
1642144220000|2022-01-14 07:10:20|408.54|405.74|408.63|405.83|408.63|405.83|408.54|405.74|0
1642144230000|2022-01-14 07:10:30|408.54|405.74|408.63|405.83|408.63|405.83|408.54|405.74|0
1642144240000|2022-01-14 07:10:40|408.45|405.65|408.45|405.65|408.45|405.65|408.45|405.65|0
1642144250000|2022-01-14 07:10:50|408.63|405.83|408.45|405.65|408.63|405.83|408.45|405.65|0
1642144260000|2022-01-14 07:11:00|408.26|405.46|408.07|405.27|408.26|405.46|408.07|405.27|0
1642144270000|2022-01-14 07:11:10|407.88|405.08|408.07|405.27|408.07|405.27|407.88|405.08|0
1642144280000|2022-01-14 07:11:20|407.88|405.08|408.07|405.27|408.07|405.27|407.88|405.08|0
1642144290000|2022-01-14 07:11:30|408.26|405.46|408.26|405.46|408.26|405.46|408.07|405.27|0
1642144300000|2022-01-14 07:11:40|408.16|405.36|408.26|405.46|408.44|405.64|408.16|405.36|0
1642144310000|2022-01-14 07:11:50|408.35|405.55|408.07|405.27|408.35|405.55|408.07|405.27|0
1642144330000|2022-01-14 07:12:10|407.88|405.08|407.88|405.08|407.88|405.08|407.88|405.08|0
1642144350000|2022-01-14 07:12:30|407.79|404.99|407.69|404.89|407.79|404.99|407.69|404.89|0
1642144360000|2022-01-14 07:12:40|407.5|404.7|407.5|404.7|407.5|404.7|407.5|404.7|0
1642144370000|2022-01-14 07:12:50|407.31|404.51|407.31|404.51|407.5|404.7|407.31|404.51|0
1642144380000|2022-01-14 07:13:00|406.93|404.13|406.93|404.13|406.93|404.13|406.93|404.13|0
1642144390000|2022-01-14 07:13:10|406.74|403.94|407.12|404.32|407.12|404.32|406.74|403.94|0
1642144400000|2022-01-14 07:13:20|407.31|404.51|407.5|404.7|407.5|404.7|407.31|404.51|0
1642144410000|2022-01-14 07:13:30|407.69|404.89|407.31|404.51|407.69|404.89|407.31|404.51|0
1642144420000|2022-01-14 07:13:40|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1642144430000|2022-01-14 07:13:50|407.31|404.51|407.12|404.32|407.31|404.51|407.12|404.32|0
1642144440000|2022-01-14 07:14:00|407.22|404.42|407.5|404.7|407.5|404.7|407.12|404.32|0
1642144450000|2022-01-14 07:14:10|407.31|404.51|407.5|404.7|407.5|404.7|407.31|404.51|0
1642144460000|2022-01-14 07:14:20|407.31|404.51|407.12|404.32|407.31|404.51|407.12|404.32|0
1642144470000|2022-01-14 07:14:30|406.93|404.13|406.93|404.13|406.93|404.13|406.93|404.13|0
1642144480000|2022-01-14 07:14:40|407.12|404.32|407.12|404.32|407.12|404.32|407.12|404.32|0
1642144500000|2022-01-14 07:15:00|407.31|404.51|406.84|404.04|407.31|404.51|406.74|403.94|0
1642144510000|2022-01-14 07:15:10|406.74|403.94|406.74|403.94|406.93|404.13|406.74|403.94|0
1642144520000|2022-01-14 07:15:20|407.03|404.23|406.93|404.13|407.03|404.23|406.93|404.13|0
1642144530000|2022-01-14 07:15:30|407.12|404.32|406.93|404.13|407.12|404.32|406.93|404.13|0
1642144540000|2022-01-14 07:15:40|406.74|403.94|406.74|403.94|406.74|403.94|406.74|403.94|0
1642144550000|2022-01-14 07:15:50|406.93|404.13|406.93|404.13|406.93|404.13|406.93|404.13|0
1642144560000|2022-01-14 07:16:00|406.74|403.94|406.55|403.75|406.74|403.94|406.55|403.75|0
1642144570000|2022-01-14 07:16:10|406.46|403.66|406.36|403.56|406.46|403.66|406.36|403.56|0
1642144580000|2022-01-14 07:16:20|406.55|403.75|406.55|403.75|406.74|403.94|406.55|403.75|0
1642144590000|2022-01-14 07:16:30|406.74|403.94|406.55|403.75|406.74|403.94|406.55|403.75|0
1642144600000|2022-01-14 07:16:40|406.36|403.56|406.17|403.37|406.36|403.56|406.17|403.37|0
1642144610000|2022-01-14 07:16:50|405.99|403.19|405.99|403.19|405.99|403.19|405.99|403.19|0
1642144620000|2022-01-14 07:17:00|405.8|403|405.61|402.81|405.8|403|405.61|402.81|0
1642144630000|2022-01-14 07:17:10|405.8|403|405.52|402.72|405.8|403|405.52|402.72|0
1642144640000|2022-01-14 07:17:20|405.61|402.81|405.61|402.81|405.8|403|405.61|402.81|0
1642144650000|2022-01-14 07:17:30|405.42|402.62|405.61|402.81|405.61|402.81|405.42|402.62|0
1642144660000|2022-01-14 07:17:40|405.8|403|405.8|403|405.8|403|405.8|403|0
1642144670000|2022-01-14 07:17:50|405.99|403.19|406.08|403.28|406.08|403.28|405.99|403.19|0
1642144680000|2022-01-14 07:18:00|405.99|403.19|406.17|403.37|406.36|403.56|405.99|403.19|0
1642144690000|2022-01-14 07:18:10|405.98|403.18|405.98|403.18|405.98|403.18|405.98|403.18|0
1642144700000|2022-01-14 07:18:20|405.8|403|405.61|402.81|405.8|403|405.42|402.62|0
1642144710000|2022-01-14 07:18:30|405.42|402.62|405.61|402.81|405.61|402.81|405.42|402.62|0
1642144720000|2022-01-14 07:18:40|405.8|403|405.8|403|405.98|403.18|405.8|403|0
1642144730000|2022-01-14 07:18:50|405.71|402.91|405.98|403.18|405.98|403.18|405.71|402.91|0
1642144740000|2022-01-14 07:19:00|406.08|403.28|406.17|403.37|406.17|403.37|406.08|403.28|0
1642144750000|2022-01-14 07:19:10|405.8|403|405.52|402.72|405.8|403|405.52|402.72|0
1642144760000|2022-01-14 07:19:20|405.61|402.81|405.61|402.81|405.61|402.81|405.52|402.72|0
1642144770000|2022-01-14 07:19:30|405.8|403|405.61|402.81|405.8|403|405.61|402.81|0
1642144780000|2022-01-14 07:19:40|405.8|403|405.61|402.81|405.8|403|405.61|402.81|0
1642144790000|2022-01-14 07:19:50|405.71|402.91|405.8|403|405.8|403|405.61|402.81|0
1642144800000|2022-01-14 07:20:00|405.71|402.91|405.61|402.81|405.71|402.91|405.61|402.81|0
1642144810000|2022-01-14 07:20:10|405.8|403|405.98|403.18|405.98|403.18|405.8|403|0
1642144830000|2022-01-14 07:20:30|405.89|403.09|405.89|403.09|405.89|403.09|405.89|403.09|0
1642144840000|2022-01-14 07:20:40|405.8|403|405.8|403|405.8|403|405.8|403|0
1642144850000|2022-01-14 07:20:50|405.7|402.9|405.98|403.18|405.98|403.18|405.7|402.9|0
1642144860000|2022-01-14 07:21:00|405.89|403.09|406.17|403.37|406.17|403.37|405.89|403.09|0
1642144870000|2022-01-14 07:21:10|406.27|403.47|405.98|403.18|406.27|403.47|405.98|403.18|0
1642144880000|2022-01-14 07:21:20|406.08|403.28|405.98|403.18|406.08|403.28|405.98|403.18|0
1642144890000|2022-01-14 07:21:30|405.89|403.09|405.8|403|405.89|403.09|405.8|403|0
1642144900000|2022-01-14 07:21:40|405.61|402.81|405.61|402.81|405.61|402.81|405.61|402.81|0
1642144910000|2022-01-14 07:21:50|405.8|403|405.8|403|405.8|403|405.8|403|0
1642144920000|2022-01-14 07:22:00|405.89|403.09|405.79|402.99|405.89|403.09|405.79|402.99|0
1642144930000|2022-01-14 07:22:10|405.98|403.18|405.42|402.62|405.98|403.18|405.42|402.62|0
1642144940000|2022-01-14 07:22:20|405.23|402.43|405.23|402.43|405.23|402.43|404.85|402.05|0
1642144950000|2022-01-14 07:22:30|404.85|402.05|404.85|402.05|404.85|402.05|404.85|402.05|0
1642144960000|2022-01-14 07:22:40|405.23|402.43|405.04|402.24|405.23|402.43|405.04|402.24|0
1642144970000|2022-01-14 07:22:50|404.85|402.05|404.85|402.05|404.85|402.05|404.85|402.05|0
1642144980000|2022-01-14 07:23:00|405.04|402.24|405.23|402.43|405.23|402.43|405.04|402.24|0
1642144990000|2022-01-14 07:23:10|405.42|402.62|405.33|402.53|405.42|402.62|405.33|402.53|0
1642145000000|2022-01-14 07:23:20|405.23|402.43|405.42|402.62|405.42|402.62|405.23|402.43|0
1642145010000|2022-01-14 07:23:30|405.23|402.43|405.23|402.43|405.23|402.43|405.23|402.43|0
1642145020000|2022-01-14 07:23:40|405.42|402.62|405.42|402.62|405.42|402.62|405.42|402.62|0
1642145030000|2022-01-14 07:23:50|405.61|402.81|405.61|402.81|405.61|402.81|405.52|402.72|0
1642145040000|2022-01-14 07:24:00|405.52|402.72|405.61|402.81|405.79|402.99|405.52|402.72|0
1642145050000|2022-01-14 07:24:10|405.7|402.9|405.79|402.99|405.79|402.99|405.61|402.81|0
1642145060000|2022-01-14 07:24:20|405.61|402.81|405.79|402.99|405.79|402.99|405.61|402.81|0
1642145080000|2022-01-14 07:24:40|405.98|403.18|405.79|402.99|405.98|403.18|405.79|402.99|0
1642145090000|2022-01-14 07:24:50|406.08|403.28|406.08|403.28|406.08|403.28|406.08|403.28|0
1642145100000|2022-01-14 07:25:00|405.98|403.18|406.17|403.37|406.17|403.37|405.79|402.99|0
1642145110000|2022-01-14 07:25:10|405.98|403.18|405.98|403.18|405.98|403.18|405.89|403.09|0
1642145120000|2022-01-14 07:25:20|405.79|402.99|405.79|402.99|405.79|402.99|405.79|402.99|0
1642145130000|2022-01-14 07:25:30|405.98|403.18|405.98|403.18|405.98|403.18|405.79|402.99|0
1642145140000|2022-01-14 07:25:40|405.89|403.09|405.98|403.18|405.98|403.18|405.79|402.99|0
1642145150000|2022-01-14 07:25:50|406.17|403.37|406.36|403.56|406.36|403.56|406.17|403.37|0
1642145160000|2022-01-14 07:26:00|406.17|403.37|406.46|403.66|406.46|403.66|406.17|403.37|0
1642145170000|2022-01-14 07:26:10|406.36|403.56|406.74|403.94|406.74|403.94|406.36|403.56|0
1642145180000|2022-01-14 07:26:20|406.65|403.85|406.93|404.13|406.93|404.13|406.65|403.85|0
1642145200000|2022-01-14 07:26:40|407.12|404.32|407.3|404.5|407.3|404.5|407.12|404.32|0
1642145220000|2022-01-14 07:27:00|407.49|404.69|407.3|404.5|407.49|404.69|407.3|404.5|0
1642145230000|2022-01-14 07:27:10|407.12|404.32|407.12|404.32|407.12|404.32|407.12|404.32|0
1642145250000|2022-01-14 07:27:30|407.3|404.5|407.3|404.5|407.3|404.5|407.3|404.5|0
1642145260000|2022-01-14 07:27:40|407.12|404.32|407.12|404.32|407.12|404.32|407.12|404.32|0
1642145270000|2022-01-14 07:27:50|407.21|404.41|407.3|404.5|407.3|404.5|407.21|404.41|0
1642145280000|2022-01-14 07:28:00|407.49|404.69|407.49|404.69|407.49|404.69|407.49|404.69|0
1642145310000|2022-01-14 07:28:30|407.3|404.5|407.3|404.5|407.3|404.5|407.3|404.5|0
1642145320000|2022-01-14 07:28:40|407.12|404.32|407.3|404.5|407.49|404.69|407.12|404.32|0
1642145330000|2022-01-14 07:28:50|406.93|404.13|407.12|404.32|407.12|404.32|406.93|404.13|0
1642145340000|2022-01-14 07:29:00|407.21|404.41|407.12|404.32|407.21|404.41|407.12|404.32|0
1642145350000|2022-01-14 07:29:10|407.3|404.5|407.49|404.69|407.49|404.69|407.3|404.5|0
1642145360000|2022-01-14 07:29:20|407.3|404.5|407.3|404.5|407.49|404.69|407.3|404.5|0
1642145380000|2022-01-14 07:29:40|407.11|404.31|407.11|404.31|407.11|404.31|407.11|404.31|0
1642145400000|2022-01-14 07:30:00|407.3|404.5|407.4|404.6|407.4|404.6|407.3|404.5|0
1642145410000|2022-01-14 07:30:10|407.3|404.5|407.4|404.6|407.49|404.69|407.3|404.5|0
1642145420000|2022-01-14 07:30:20|407.49|404.69|407.68|404.88|407.68|404.88|407.49|404.69|0
1642145430000|2022-01-14 07:30:30|407.78|404.98|407.87|405.07|407.87|405.07|407.68|404.88|0
1642145440000|2022-01-14 07:30:40|407.49|404.69|407.59|404.79|407.59|404.79|407.49|404.69|0
1642145450000|2022-01-14 07:30:50|407.68|404.88|407.78|404.98|407.78|404.98|407.68|404.88|0
1642145460000|2022-01-14 07:31:00|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1642145470000|2022-01-14 07:31:10|407.68|404.88|407.87|405.07|407.87|405.07|407.68|404.88|0
1642145480000|2022-01-14 07:31:20|407.97|405.17|408.25|405.45|408.25|405.45|407.97|405.17|0
1642145490000|2022-01-14 07:31:30|408.06|405.26|408.25|405.45|408.25|405.45|408.06|405.26|0
1642145500000|2022-01-14 07:31:40|408.44|405.64|408.44|405.64|408.44|405.64|408.44|405.64|0
1642145510000|2022-01-14 07:31:50|408.25|405.45|408.25|405.45|408.25|405.45|408.25|405.45|0
1642145520000|2022-01-14 07:32:00|408.06|405.26|408.06|405.26|408.06|405.26|408.06|405.26|0
1642145530000|2022-01-14 07:32:10|408.25|405.45|408.44|405.64|408.44|405.64|408.25|405.45|0
1642145540000|2022-01-14 07:32:20|408.25|405.45|408.63|405.83|408.63|405.83|408.25|405.45|0
1642145550000|2022-01-14 07:32:30|408.54|405.74|408.44|405.64|408.54|405.74|408.44|405.64|0
1642145560000|2022-01-14 07:32:40|408.54|405.74|408.44|405.64|408.54|405.74|408.44|405.64|0
1642145570000|2022-01-14 07:32:50|408.63|405.83|408.54|405.74|408.63|405.83|408.54|405.74|0
1642145580000|2022-01-14 07:33:00|408.44|405.64|408.63|405.83|408.63|405.83|408.44|405.64|0
1642145590000|2022-01-14 07:33:10|408.82|406.02|408.82|406.02|408.82|406.02|408.82|406.02|0
1642145610000|2022-01-14 07:33:30|409.57|406.77|410.33|407.53|410.33|407.53|409.57|406.77|0
1642145620000|2022-01-14 07:33:40|410.52|407.72|410.33|407.53|410.9|408.1|410.33|407.53|0
1642145630000|2022-01-14 07:33:50|410.52|407.72|410.33|407.53|410.52|407.72|410.33|407.53|0
1642145640000|2022-01-14 07:34:00|410.14|407.34|410.14|407.34|410.14|407.34|410.14|407.34|0
1642145650000|2022-01-14 07:34:10|410.52|407.72|410.52|407.72|410.71|407.91|410.52|407.72|0
1642145660000|2022-01-14 07:34:20|410.33|407.53|410.33|407.53|410.33|407.53|410.14|407.34|0
1642145670000|2022-01-14 07:34:30|410.52|407.72|410.52|407.72|410.52|407.72|410.33|407.53|0
1642145680000|2022-01-14 07:34:40|410.71|407.91|410.71|407.91|410.71|407.91|410.71|407.91|0
1642145690000|2022-01-14 07:34:50|410.52|407.72|410.52|407.72|410.52|407.72|410.52|407.72|0
1642145700000|2022-01-14 07:35:00|410.43|407.63|410.14|407.34|410.52|407.72|410.14|407.34|0
1642145710000|2022-01-14 07:35:10|409.95|407.15|409.95|407.15|409.95|407.15|409.76|406.96|0
1642145720000|2022-01-14 07:35:20|409.86|407.06|409.95|407.15|409.95|407.15|409.86|407.06|0
1642145730000|2022-01-14 07:35:30|409.76|406.96|409.57|406.77|409.76|406.96|409.57|406.77|0
1642145740000|2022-01-14 07:35:40|409.76|406.96|409.57|406.77|409.76|406.96|409.57|406.77|0
1642145750000|2022-01-14 07:35:50|409.67|406.87|409.57|406.77|409.67|406.87|409.57|406.77|0
1642145760000|2022-01-14 07:36:00|409.76|406.96|409.57|406.77|409.76|406.96|409.57|406.77|0
1642145770000|2022-01-14 07:36:10|409.48|406.68|409.38|406.58|409.57|406.77|409.38|406.58|0
1642145780000|2022-01-14 07:36:20|409.19|406.39|409.19|406.39|409.29|406.49|409.19|406.39|0
1642145790000|2022-01-14 07:36:30|409.38|406.58|409.48|406.68|409.48|406.68|409.38|406.58|0
1642145800000|2022-01-14 07:36:40|409.57|406.77|409.57|406.77|409.57|406.77|409.38|406.58|0
1642145810000|2022-01-14 07:36:50|409.48|406.68|409.38|406.58|409.48|406.68|409.38|406.58|0
1642145820000|2022-01-14 07:37:00|409.19|406.39|409.76|406.96|409.76|406.96|409.19|406.39|0
1642145830000|2022-01-14 07:37:10|409.95|407.15|410.14|407.34|410.14|407.34|409.95|407.15|0
1642145850000|2022-01-14 07:37:30|410.33|407.53|410.52|407.72|410.52|407.72|410.33|407.53|0
1642145860000|2022-01-14 07:37:40|410.62|407.82|410.81|408.01|410.81|408.01|410.52|407.72|0
1642145870000|2022-01-14 07:37:50|410.9|408.1|411.09|408.29|411.09|408.29|410.81|408.01|0
1642145880000|2022-01-14 07:38:00|410.71|407.91|410.9|408.1|410.9|408.1|410.71|407.91|0
1642145890000|2022-01-14 07:38:10|411.09|408.29|411.09|408.29|411.19|408.39|411.09|408.29|0
1642145900000|2022-01-14 07:38:20|411.28|408.48|411.28|408.48|411.28|408.48|411.28|408.48|0
1642145910000|2022-01-14 07:38:30|411.57|408.77|411.66|408.86|411.66|408.86|411.57|408.77|0
1642145920000|2022-01-14 07:38:40|411.47|408.67|411.28|408.48|411.47|408.67|411.28|408.48|0
1642145930000|2022-01-14 07:38:50|411.38|408.58|411.28|408.48|411.38|408.58|411.28|408.48|0
1642145940000|2022-01-14 07:39:00|411.19|408.39|411.47|408.67|411.47|408.67|411.09|408.29|0
1642145950000|2022-01-14 07:39:10|411.28|408.48|411.28|408.48|411.28|408.48|411.09|408.29|0
1642145960000|2022-01-14 07:39:20|411.47|408.67|411.47|408.67|411.47|408.67|411.28|408.48|0
1642145970000|2022-01-14 07:39:30|411.66|408.86|411.66|408.86|411.66|408.86|411.66|408.86|0
1642145980000|2022-01-14 07:39:40|411.38|408.58|411.19|408.39|411.47|408.67|411.19|408.39|0
1642145990000|2022-01-14 07:39:50|411.09|408.29|411.85|409.05|411.85|409.05|411.09|408.29|0
1642146000000|2022-01-14 07:40:00|411.47|408.67|411.66|408.86|411.66|408.86|411.47|408.67|0
1642146010000|2022-01-14 07:40:10|411.28|408.48|410.9|408.1|411.28|408.48|410.71|407.91|0
1642146020000|2022-01-14 07:40:20|411|408.2|411.66|408.86|411.66|408.86|411|408.2|0
1642146030000|2022-01-14 07:40:30|411.47|408.67|411.47|408.67|411.66|408.86|411.47|408.67|0
1642146040000|2022-01-14 07:40:40|411.66|408.86|411.47|408.67|411.66|408.86|411.47|408.67|0
1642146050000|2022-01-14 07:40:50|411.66|408.86|411.66|408.86|411.66|408.86|411.66|408.86|0
1642146060000|2022-01-14 07:41:00|411.47|408.67|411.47|408.67|411.47|408.67|411.47|408.67|0
1642146070000|2022-01-14 07:41:10|411.28|408.48|411.47|408.67|411.47|408.67|411.28|408.48|0
1642146080000|2022-01-14 07:41:20|411.66|408.86|411.66|408.86|411.66|408.86|411.66|408.86|0
1642146090000|2022-01-14 07:41:30|411.57|408.77|410.9|408.1|411.57|408.77|410.9|408.1|0
1642146100000|2022-01-14 07:41:40|411.09|408.29|411.09|408.29|411.09|408.29|410.9|408.1|0
1642146110000|2022-01-14 07:41:50|411.28|408.48|411.28|408.48|411.28|408.48|411.28|408.48|0
1642146120000|2022-01-14 07:42:00|411.66|408.86|411.28|408.48|411.66|408.86|411.28|408.48|0
1642146130000|2022-01-14 07:42:10|411.09|408.29|411.09|408.29|411.09|408.29|410.9|408.1|0
1642146140000|2022-01-14 07:42:20|411.28|408.48|411.28|408.48|411.28|408.48|411.28|408.48|0
1642146150000|2022-01-14 07:42:30|410.9|408.1|410.9|408.1|410.9|408.1|410.9|408.1|0
1642146160000|2022-01-14 07:42:40|411.09|408.29|411.09|408.29|411.09|408.29|410.9|408.1|0
1642146170000|2022-01-14 07:42:50|411.28|408.48|411.47|408.67|411.47|408.67|411.28|408.48|0
1642146180000|2022-01-14 07:43:00|411.28|408.48|411.47|408.67|411.47|408.67|411.28|408.48|0
1642146190000|2022-01-14 07:43:10|411.66|408.86|411.66|408.86|411.66|408.86|411.66|408.86|0
1642146200000|2022-01-14 07:43:20|411.85|409.05|411.85|409.05|411.85|409.05|411.85|409.05|0
1642146210000|2022-01-14 07:43:30|411.76|408.96|412.23|409.43|412.23|409.43|411.76|408.96|0
1642146220000|2022-01-14 07:43:40|412.42|409.62|412.04|409.24|412.42|409.62|412.04|409.24|0
1642146230000|2022-01-14 07:43:50|412.23|409.43|412.04|409.24|412.23|409.43|411.85|409.05|0
1642146240000|2022-01-14 07:44:00|412.14|409.34|412.42|409.62|412.42|409.62|412.14|409.34|0
1642146250000|2022-01-14 07:44:10|412.61|409.81|413.18|410.38|413.18|410.38|412.52|409.72|0
1642146260000|2022-01-14 07:44:20|413.37|410.57|413.28|410.48|413.37|410.57|413.18|410.38|0
1642146270000|2022-01-14 07:44:30|413.18|410.38|412.99|410.19|413.18|410.38|412.8|410|0
1642146280000|2022-01-14 07:44:40|412.8|410|412.04|409.24|412.8|410|412.04|409.24|0
1642146290000|2022-01-14 07:44:50|411.95|409.15|411.85|409.05|412.04|409.24|411.85|409.05|0
1642146300000|2022-01-14 07:45:00|411.47|408.67|411.66|408.86|411.66|408.86|411.47|408.67|0
1642146310000|2022-01-14 07:45:10|411.85|409.05|412.23|409.43|412.23|409.43|411.85|409.05|0
1642146320000|2022-01-14 07:45:20|412.33|409.53|412.8|410|412.8|410|412.33|409.53|0
1642146330000|2022-01-14 07:45:30|412.71|409.91|412.61|409.81|412.71|409.91|412.61|409.81|0
1642146340000|2022-01-14 07:45:40|412.8|410|412.99|410.19|412.99|410.19|412.8|410|0
1642146350000|2022-01-14 07:45:50|412.8|410|412.61|409.81|412.8|410|412.61|409.81|0
1642146360000|2022-01-14 07:46:00|412.42|409.62|412.33|409.53|412.42|409.62|412.33|409.53|0
1642146370000|2022-01-14 07:46:10|412.23|409.43|412.23|409.43|412.23|409.43|412.04|409.24|0
1642146380000|2022-01-14 07:46:20|412.04|409.24|412.61|409.81|412.61|409.81|412.04|409.24|0
1642146390000|2022-01-14 07:46:30|412.42|409.62|412.61|409.81|412.8|410|412.42|409.62|0
1642146400000|2022-01-14 07:46:40|412.42|409.62|412.04|409.24|412.42|409.62|412.04|409.24|0
1642146410000|2022-01-14 07:46:50|411.85|409.05|411.85|409.05|412.04|409.24|411.85|409.05|0
1642146420000|2022-01-14 07:47:00|411.66|408.86|411.66|408.86|411.85|409.05|411.66|408.86|0
1642146430000|2022-01-14 07:47:10|411.47|408.67|411.47|408.67|411.47|408.67|411.47|408.67|0
1642146440000|2022-01-14 07:47:20|411.28|408.48|411.66|408.86|411.66|408.86|411.28|408.48|0
1642146450000|2022-01-14 07:47:30|411.85|409.05|411.95|409.15|411.95|409.15|411.85|409.05|0
1642146460000|2022-01-14 07:47:40|411.85|409.05|411.47|408.67|411.85|409.05|411.47|408.67|0
1642146470000|2022-01-14 07:47:50|411.57|408.77|411.66|408.86|411.85|409.05|411.57|408.77|0
1642146480000|2022-01-14 07:48:00|411.47|408.67|411.66|408.86|411.66|408.86|411.47|408.67|0
1642146490000|2022-01-14 07:48:10|411.38|408.58|411.47|408.67|411.57|408.77|411.38|408.58|0
1642146500000|2022-01-14 07:48:20|411.28|408.48|411.28|408.48|411.38|408.58|411.28|408.48|0
1642146510000|2022-01-14 07:48:30|411.57|408.77|411.57|408.77|411.57|408.77|411.57|408.77|0
1642146520000|2022-01-14 07:48:40|411.47|408.67|411.47|408.67|411.47|408.67|411.28|408.48|0
1642146530000|2022-01-14 07:48:50|411.66|408.86|412.42|409.62|412.52|409.72|411.66|408.86|0
1642146540000|2022-01-14 07:49:00|412.52|409.72|412.42|409.62|412.52|409.72|412.42|409.62|0
1642146550000|2022-01-14 07:49:10|412.23|409.43|412.42|409.62|412.61|409.81|412.23|409.43|0
1642146570000|2022-01-14 07:49:30|412.61|409.81|412.61|409.81|412.61|409.81|412.42|409.62|0
1642146580000|2022-01-14 07:49:40|412.42|409.62|412.42|409.62|412.52|409.72|412.42|409.62|0
1642146600000|2022-01-14 07:50:00|412.61|409.81|412.8|410|412.8|410|412.61|409.81|0
1642146610000|2022-01-14 07:50:10|412.71|409.91|412.99|410.19|412.99|410.19|412.71|409.91|0
1642146620000|2022-01-14 07:50:20|412.9|410.1|413.18|410.38|413.18|410.38|412.8|410|0
1642146630000|2022-01-14 07:50:30|413.37|410.57|413.28|410.48|413.37|410.57|413.28|410.48|0
1642146640000|2022-01-14 07:50:40|413.18|410.38|412.99|410.19|413.28|410.48|412.99|410.19|0
1642146650000|2022-01-14 07:50:50|412.71|409.91|412.61|409.81|412.71|409.91|412.61|409.81|0
1642146660000|2022-01-14 07:51:00|412.8|410|412.8|410|412.8|410|412.8|410|0
1642146670000|2022-01-14 07:51:10|412.71|409.91|412.61|409.81|412.71|409.91|412.42|409.62|0
1642146680000|2022-01-14 07:51:20|412.42|409.62|412.42|409.62|412.42|409.62|412.42|409.62|0
1642146700000|2022-01-14 07:51:40|412.61|409.81|412.9|410.1|412.9|410.1|412.61|409.81|0
1642146710000|2022-01-14 07:51:50|412.99|410.19|412.99|410.19|412.99|410.19|412.99|410.19|0
1642146720000|2022-01-14 07:52:00|412.8|410|412.9|410.1|412.99|410.19|412.8|410|0
1642146730000|2022-01-14 07:52:10|412.99|410.19|412.99|410.19|412.99|410.19|412.9|410.1|0
1642146740000|2022-01-14 07:52:20|412.9|410.1|412.99|410.19|412.99|410.19|412.8|410|0
1642146750000|2022-01-14 07:52:30|413.09|410.29|413.18|410.38|413.28|410.48|413.09|410.29|0
1642146770000|2022-01-14 07:52:50|413.37|410.57|413.18|410.38|413.37|410.57|413.18|410.38|0
1642146780000|2022-01-14 07:53:00|412.99|410.19|412.8|410|412.99|410.19|412.8|410|0
1642146790000|2022-01-14 07:53:10|413.66|410.86|413.37|410.57|413.66|410.86|413.37|410.57|0
1642146800000|2022-01-14 07:53:20|413.66|410.86|413.47|410.67|413.66|410.86|413.37|410.57|0
1642146810000|2022-01-14 07:53:30|413.56|410.76|413.56|410.76|413.56|410.76|413.37|410.57|0
1642146820000|2022-01-14 07:53:40|413.75|410.95|413.37|410.57|413.75|410.95|413.37|410.57|0
1642146830000|2022-01-14 07:53:50|413.28|410.48|413.28|410.48|413.28|410.48|413.28|410.48|0
1642146840000|2022-01-14 07:54:00|413.18|410.38|413.18|410.38|413.37|410.57|413.18|410.38|0
1642146850000|2022-01-14 07:54:10|413.37|410.57|413.37|410.57|413.37|410.57|413.37|410.57|0
1642146860000|2022-01-14 07:54:20|413.75|410.95|413.94|411.14|413.94|411.14|413.56|410.76|0
1642146870000|2022-01-14 07:54:30|413.75|410.95|413.75|410.95|413.75|410.95|413.56|410.76|0
1642146880000|2022-01-14 07:54:40|413.56|410.76|413.75|410.95|413.75|410.95|413.56|410.76|0
1642146890000|2022-01-14 07:54:50|413.85|411.05|413.56|410.76|413.85|411.05|413.37|410.57|0
1642146900000|2022-01-14 07:55:00|413.75|410.95|413.94|411.14|413.94|411.14|413.56|410.76|0
1642146910000|2022-01-14 07:55:10|413.75|410.95|414.32|411.52|414.32|411.52|413.75|410.95|0
1642146920000|2022-01-14 07:55:20|414.13|411.33|414.32|411.52|414.32|411.52|414.13|411.33|0
1642146930000|2022-01-14 07:55:30|414.13|411.33|413.56|410.76|414.13|411.33|413.56|410.76|0
1642146940000|2022-01-14 07:55:40|413.66|410.86|413.56|410.76|413.75|410.95|413.56|410.76|0
1642146950000|2022-01-14 07:55:50|413.37|410.57|413.94|411.14|413.94|411.14|413.18|410.38|0
1642146960000|2022-01-14 07:56:00|413.75|410.95|413.75|410.95|413.75|410.95|413.75|410.95|0
1642146970000|2022-01-14 07:56:10|413.85|411.05|413.85|411.05|413.94|411.14|413.75|410.95|0
1642146980000|2022-01-14 07:56:20|413.94|411.14|413.94|411.14|413.94|411.14|413.94|411.14|0
1642147000000|2022-01-14 07:56:40|414.13|411.33|414.13|411.33|414.13|411.33|414.13|411.33|0
1642147010000|2022-01-14 07:56:50|414.04|411.24|413.94|411.14|414.04|411.24|413.94|411.14|0
1642147030000|2022-01-14 07:57:10|414.13|411.33|414.51|411.71|414.51|411.71|414.13|411.33|0
1642147040000|2022-01-14 07:57:20|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1642147050000|2022-01-14 07:57:30|414.13|411.33|414.13|411.33|414.13|411.33|414.13|411.33|0
1642147070000|2022-01-14 07:57:50|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1642147080000|2022-01-14 07:58:00|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1642147090000|2022-01-14 07:58:10|414.7|411.9|414.7|411.9|414.89|412.09|414.7|411.9|0
1642147110000|2022-01-14 07:58:30|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1642147120000|2022-01-14 07:58:40|414.7|411.9|414.7|411.9|414.7|411.9|414.61|411.81|0
1642147130000|2022-01-14 07:58:50|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1642147140000|2022-01-14 07:59:00|414.7|411.9|414.89|412.09|414.89|412.09|414.7|411.9|0
1642147150000|2022-01-14 07:59:10|414.7|411.9|414.7|411.9|414.7|411.9|414.7|411.9|0
1642147160000|2022-01-14 07:59:20|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1642147170000|2022-01-14 07:59:30|414.42|411.62|413.94|411.14|414.51|411.71|413.94|411.14|0
1642147180000|2022-01-14 07:59:40|414.13|411.33|414.04|411.24|414.13|411.33|414.04|411.24|0
1642147190000|2022-01-14 07:59:50|414.13|411.33|413.75|410.95|414.13|411.33|413.75|410.95|0
1642147200000|2022-01-14 08:00:00|414.13|411.33|414.51|411.71|414.51|411.71|414.13|411.33|0
1642147210000|2022-01-14 08:00:10|413.94|411.14|413.75|410.95|413.94|411.14|413.66|410.86|0
1642147220000|2022-01-14 08:00:20|414.32|411.52|413.75|410.95|414.32|411.52|413.75|410.95|0
1642147230000|2022-01-14 08:00:30|413.94|411.14|413.66|410.86|413.94|411.14|413.66|410.86|0
1642147240000|2022-01-14 08:00:40|413.75|410.95|414.61|411.81|414.61|411.81|413.56|410.76|0
1642147250000|2022-01-14 08:00:50|414.51|411.71|414.13|411.33|414.51|411.71|413.75|410.95|0
1642147260000|2022-01-14 08:01:00|413.94|411.14|413.56|410.76|414.13|411.33|413.56|410.76|0
1642147270000|2022-01-14 08:01:10|413.37|410.57|412.8|410|413.37|410.57|412.8|410|0
1642147280000|2022-01-14 08:01:20|412.23|409.43|412.42|409.62|412.42|409.62|412.03|409.23|0
1642147290000|2022-01-14 08:01:30|412.32|409.52|412.42|409.62|412.42|409.62|412.23|409.43|0
1642147300000|2022-01-14 08:01:40|412.61|409.81|412.99|410.19|412.99|410.19|412.61|409.81|0
1642147310000|2022-01-14 08:01:50|413.18|410.38|412.61|409.81|413.18|410.38|412.61|409.81|0
1642147320000|2022-01-14 08:02:00|412.23|409.43|412.42|409.62|412.8|410|412.23|409.43|0
1642147330000|2022-01-14 08:02:10|412.61|409.81|412.42|409.62|412.61|409.81|412.13|409.33|0
1642147340000|2022-01-14 08:02:20|412.61|409.81|412.42|409.62|412.61|409.81|412.22|409.42|0
1642147350000|2022-01-14 08:02:30|412.22|409.42|412.42|409.62|412.42|409.62|412.22|409.42|0
1642147360000|2022-01-14 08:02:40|412.03|409.23|411.84|409.04|412.22|409.42|411.84|409.04|0
1642147370000|2022-01-14 08:02:50|411.65|408.85|411.46|408.66|411.65|408.85|411.46|408.66|0
1642147380000|2022-01-14 08:03:00|411.65|408.85|412.61|409.81|412.61|409.81|411.65|408.85|0
1642147390000|2022-01-14 08:03:10|412.32|409.52|411.84|409.04|412.32|409.52|411.84|409.04|0
1642147400000|2022-01-14 08:03:20|411.65|408.85|411.27|408.47|411.65|408.85|411.27|408.47|0
1642147410000|2022-01-14 08:03:30|412.22|409.42|412.61|409.81|412.61|409.81|412.22|409.42|0
1642147420000|2022-01-14 08:03:40|412.8|410|413.37|410.57|413.37|410.57|412.8|410|0
1642147430000|2022-01-14 08:03:50|413.47|410.67|413.75|410.95|413.75|410.95|413.47|410.67|0
1642147440000|2022-01-14 08:04:00|413.56|410.76|414.51|411.71|414.51|411.71|413.56|410.76|0
1642147450000|2022-01-14 08:04:10|414.7|411.9|415.27|412.47|415.27|412.47|414.7|411.9|0
1642147460000|2022-01-14 08:04:20|415.46|412.66|416.04|413.24|416.04|413.24|415.46|412.66|0
1642147470000|2022-01-14 08:04:30|416.42|413.62|416.42|413.62|416.71|413.91|416.04|413.24|0
1642147480000|2022-01-14 08:04:40|416.71|413.91|415.85|413.05|416.71|413.91|415.85|413.05|0
1642147490000|2022-01-14 08:04:50|416.42|413.62|416.04|413.24|416.42|413.62|416.04|413.24|0
1642147500000|2022-01-14 08:05:00|415.93|413.73|415.74|413.54|415.93|413.73|415.74|413.54|0
1642147510000|2022-01-14 08:05:10|415.55|413.35|415.36|413.16|415.55|413.35|415.36|413.16|0
1642147520000|2022-01-14 08:05:20|415.16|412.96|414.59|412.39|415.16|412.96|414.59|412.39|0
1642147530000|2022-01-14 08:05:30|414.21|412.01|414.21|412.01|414.21|412.01|414.02|411.82|0
1642147540000|2022-01-14 08:05:40|414.59|412.39|414.02|411.82|414.97|412.77|414.02|411.82|0
1642147550000|2022-01-14 08:05:50|413.93|411.73|414.21|412.01|414.21|412.01|413.64|411.44|0
1642147560000|2022-01-14 08:06:00|414.02|411.82|414.21|412.01|414.21|412.01|414.02|411.82|0
1642147570000|2022-01-14 08:06:10|414.59|412.39|414.12|411.92|414.59|412.39|414.02|411.82|0
1642147580000|2022-01-14 08:06:20|414.4|412.2|414.31|412.11|414.4|412.2|414.02|411.82|0
1642147590000|2022-01-14 08:06:30|414.59|412.39|414.78|412.58|414.78|412.58|414.4|412.2|0
1642147600000|2022-01-14 08:06:40|415.16|412.96|415.55|413.35|415.55|413.35|415.16|412.96|0
1642147610000|2022-01-14 08:06:50|415.35|413.15|414.97|412.77|415.35|413.15|414.97|412.77|0
1642147620000|2022-01-14 08:07:00|415.55|413.35|415.45|413.25|415.55|413.35|415.16|412.96|0
1642147630000|2022-01-14 08:07:10|415.35|413.15|414.4|412.2|415.35|413.15|414.4|412.2|0
1642147640000|2022-01-14 08:07:20|413.74|411.54|413.83|411.63|413.83|411.63|413.55|411.35|0
1642147650000|2022-01-14 08:07:30|413.74|411.54|413.07|410.87|413.74|411.54|413.07|410.87|0
1642147660000|2022-01-14 08:07:40|412.97|410.77|413.45|411.25|413.45|411.25|412.97|410.77|0
1642147670000|2022-01-14 08:07:50|413.35|411.15|413.64|411.44|413.64|411.44|413.26|411.06|0
1642147680000|2022-01-14 08:08:00|413.45|411.25|414.12|411.92|414.12|411.92|413.45|411.25|0
1642147690000|2022-01-14 08:08:10|413.83|411.63|414.02|411.82|414.31|412.11|413.83|411.63|0
1642147700000|2022-01-14 08:08:20|413.83|411.63|413.45|411.25|413.83|411.63|413.45|411.25|0
1642147710000|2022-01-14 08:08:30|413.26|411.06|413.16|410.96|413.45|411.25|413.16|410.96|0
1642147720000|2022-01-14 08:08:40|412.87|410.67|413.07|410.87|413.07|410.87|412.87|410.67|0
1642147730000|2022-01-14 08:08:50|412.97|410.77|413.06|410.86|413.26|411.06|412.68|410.48|0
1642147740000|2022-01-14 08:09:00|413.26|411.06|412.68|410.48|413.26|411.06|412.68|410.48|0
1642147750000|2022-01-14 08:09:10|412.78|410.58|413.45|411.25|413.45|411.25|412.78|410.58|0
1642147760000|2022-01-14 08:09:20|413.55|411.35|413.64|411.44|413.64|411.44|413.45|411.25|0
1642147770000|2022-01-14 08:09:30|413.06|410.86|413.64|411.44|413.83|411.63|413.06|410.86|0
1642147780000|2022-01-14 08:09:40|413.45|411.25|413.06|410.86|413.45|411.25|413.06|410.86|0
1642147790000|2022-01-14 08:09:50|413.16|410.96|413.64|411.44|413.64|411.44|413.16|410.96|0
1642147800000|2022-01-14 08:10:00|413.45|411.25|414.4|412.2|414.4|412.2|413.45|411.25|0
1642147810000|2022-01-14 08:10:10|414.02|411.82|414.5|412.3|414.5|412.3|414.02|411.82|0
1642147820000|2022-01-14 08:10:20|414.4|412.2|414.02|411.82|414.4|412.2|414.02|411.82|0
1642147830000|2022-01-14 08:10:30|414.4|412.2|414.21|412.01|414.4|412.2|414.02|411.82|0
1642147840000|2022-01-14 08:10:40|414.31|412.11|414.21|412.01|414.31|412.11|414.21|412.01|0
1642147850000|2022-01-14 08:10:50|413.45|411.25|413.06|410.86|413.45|411.25|413.06|410.86|0
1642147860000|2022-01-14 08:11:00|412.97|410.77|413.45|411.25|413.45|411.25|412.87|410.67|0
1642147870000|2022-01-14 08:11:10|413.54|411.34|413.54|411.34|413.64|411.44|413.54|411.34|0
1642147880000|2022-01-14 08:11:20|413.25|411.05|413.25|411.05|413.25|411.05|413.16|410.96|0
1642147890000|2022-01-14 08:11:30|413.06|410.86|412.68|410.48|413.06|410.86|412.68|410.48|0
1642147900000|2022-01-14 08:11:40|412.4|410.2|411.73|409.53|412.4|410.2|411.73|409.53|0
1642147910000|2022-01-14 08:11:50|411.92|409.72|411.54|409.34|411.92|409.72|411.35|409.15|0
1642147920000|2022-01-14 08:12:00|411.45|409.25|411.35|409.15|411.45|409.25|411.35|409.15|0
1642147930000|2022-01-14 08:12:10|411.54|409.34|410.97|408.77|411.54|409.34|410.78|408.58|0
1642147940000|2022-01-14 08:12:20|410.88|408.68|411.54|409.34|411.54|409.34|410.88|408.68|0
1642147950000|2022-01-14 08:12:30|411.73|409.53|411.35|409.15|411.73|409.53|411.35|409.15|0
1642147960000|2022-01-14 08:12:40|411.07|408.87|410.78|408.58|411.16|408.96|410.78|408.58|0
1642147970000|2022-01-14 08:12:50|410.97|408.77|410.5|408.3|410.97|408.77|410.5|408.3|0
1642147980000|2022-01-14 08:13:00|410.59|408.39|410.88|408.68|410.88|408.68|410.4|408.2|0
1642147990000|2022-01-14 08:13:10|410.78|408.58|410.78|408.58|410.78|408.58|410.59|408.39|0
1642148000000|2022-01-14 08:13:20|410.97|408.77|410.78|408.58|411.16|408.96|410.78|408.58|0
1642148010000|2022-01-14 08:13:30|410.97|408.77|411.35|409.15|411.35|409.15|410.97|408.77|0
1642148020000|2022-01-14 08:13:40|411.73|409.53|411.54|409.34|411.73|409.53|411.54|409.34|0
1642148030000|2022-01-14 08:13:50|411.73|409.53|412.3|410.1|412.3|410.1|411.73|409.53|0
1642148040000|2022-01-14 08:14:00|412.21|410.01|412.11|409.91|412.21|410.01|411.83|409.63|0
1642148050000|2022-01-14 08:14:10|411.54|409.34|410.97|408.77|411.54|409.34|410.97|408.77|0
1642148060000|2022-01-14 08:14:20|410.78|408.58|410.97|408.77|411.07|408.87|410.78|408.58|0
1642148070000|2022-01-14 08:14:30|411.73|409.53|411.54|409.34|411.83|409.63|411.54|409.34|0
1642148080000|2022-01-14 08:14:40|411.64|409.44|411.64|409.44|411.64|409.44|411.54|409.34|0
1642148090000|2022-01-14 08:14:50|411.54|409.34|411.54|409.34|411.54|409.34|411.16|408.96|0
1642148100000|2022-01-14 08:15:00|411.64|409.44|410.88|408.68|411.64|409.44|410.88|408.68|0
1642148110000|2022-01-14 08:15:10|410.97|408.77|410.97|408.77|410.97|408.77|410.78|408.58|0
1642148120000|2022-01-14 08:15:20|410.78|408.58|410.02|407.82|410.78|408.58|410.02|407.82|0
1642148130000|2022-01-14 08:15:30|409.93|407.73|409.93|407.73|410.21|408.01|409.93|407.73|0
1642148140000|2022-01-14 08:15:40|409.64|407.44|409.83|407.63|410.02|407.82|409.64|407.44|0
1642148150000|2022-01-14 08:15:50|410.21|408.01|410.02|407.82|410.4|408.2|410.02|407.82|0
1642148160000|2022-01-14 08:16:00|409.83|407.63|409.64|407.44|410.02|407.82|409.64|407.44|0
1642148170000|2022-01-14 08:16:10|409.55|407.35|409.83|407.63|409.83|407.63|409.55|407.35|0
1642148180000|2022-01-14 08:16:20|409.45|407.25|409.45|407.25|409.64|407.44|409.45|407.25|0
1642148190000|2022-01-14 08:16:30|409.64|407.44|409.83|407.63|409.83|407.63|409.64|407.44|0
1642148200000|2022-01-14 08:16:40|409.64|407.44|409.74|407.54|409.83|407.63|409.64|407.44|0
1642148210000|2022-01-14 08:16:50|409.83|407.63|409.83|407.63|409.83|407.63|409.64|407.44|0
1642148220000|2022-01-14 08:17:00|409.64|407.44|408.69|406.49|409.74|407.54|408.69|406.49|0
1642148230000|2022-01-14 08:17:10|408.88|406.68|408.88|406.68|408.88|406.68|408.88|406.68|0
1642148240000|2022-01-14 08:17:20|408.12|405.92|407.56|405.36|408.12|405.92|407.56|405.36|0
1642148250000|2022-01-14 08:17:30|407.47|405.27|407.75|405.55|407.75|405.55|407.18|404.98|0
1642148260000|2022-01-14 08:17:40|407.56|405.36|407.37|405.17|407.56|405.36|407.18|404.98|0
1642148270000|2022-01-14 08:17:50|408.12|405.92|407.75|405.55|408.12|405.92|407.75|405.55|0
1642148280000|2022-01-14 08:18:00|407.56|405.36|407.93|405.73|407.93|405.73|407.37|405.17|0
1642148290000|2022-01-14 08:18:10|407.75|405.55|407.75|405.55|407.75|405.55|407.75|405.55|0
1642148300000|2022-01-14 08:18:20|407.56|405.36|406.99|404.79|407.56|405.36|406.99|404.79|0
1642148310000|2022-01-14 08:18:30|406.61|404.41|406.71|404.51|406.71|404.51|406.23|404.03|0
1642148320000|2022-01-14 08:18:40|406.61|404.41|406.42|404.22|406.61|404.41|406.23|404.03|0
1642148330000|2022-01-14 08:18:50|406.23|404.03|406.23|404.03|406.23|404.03|406.04|403.84|0
1642148340000|2022-01-14 08:19:00|406.42|404.22|406.42|404.22|406.42|404.22|406.14|403.94|0
1642148350000|2022-01-14 08:19:10|406.23|404.03|406.23|404.03|406.23|404.03|406.04|403.84|0
1642148360000|2022-01-14 08:19:20|406.61|404.41|406.8|404.6|406.8|404.6|406.61|404.41|0
1642148370000|2022-01-14 08:19:30|406.99|404.79|406.61|404.41|406.99|404.79|406.42|404.22|0
1642148380000|2022-01-14 08:19:40|406.42|404.22|406.61|404.41|406.61|404.41|406.23|404.03|0
1642148390000|2022-01-14 08:19:50|406.52|404.32|406.9|404.7|406.9|404.7|406.42|404.22|0
1642148400000|2022-01-14 08:20:00|407.18|404.98|406.99|404.79|407.37|405.17|406.99|404.79|0
1642148410000|2022-01-14 08:20:10|406.8|404.6|406.42|404.22|406.99|404.79|406.42|404.22|0
1642148420000|2022-01-14 08:20:20|406.33|404.13|406.33|404.13|406.33|404.13|406.33|404.13|0
1642148430000|2022-01-14 08:20:30|406.61|404.41|407.18|404.98|407.18|404.98|406.61|404.41|0
1642148440000|2022-01-14 08:20:40|407.37|405.17|407.37|405.17|407.37|405.17|407.18|404.98|0
1642148450000|2022-01-14 08:20:50|407.56|405.36|407.37|405.17|407.56|405.36|407.18|404.98|0
1642148460000|2022-01-14 08:21:00|407.18|404.98|406.8|404.6|407.18|404.98|406.61|404.41|0
1642148470000|2022-01-14 08:21:10|406.99|404.79|407.37|405.17|407.37|405.17|406.99|404.79|0
1642148480000|2022-01-14 08:21:20|407.18|404.98|407.56|405.36|407.56|405.36|407.18|404.98|0
1642148490000|2022-01-14 08:21:30|407.74|405.54|408.12|405.92|408.12|405.92|407.74|405.54|0
1642148500000|2022-01-14 08:21:40|408.31|406.11|408.31|406.11|408.31|406.11|408.12|405.92|0
1642148510000|2022-01-14 08:21:50|408.22|406.02|407.55|405.35|408.22|406.02|407.55|405.35|0
1642148520000|2022-01-14 08:22:00|407.18|404.98|406.99|404.79|407.18|404.98|406.99|404.79|0
1642148530000|2022-01-14 08:22:10|407.09|404.89|407.93|405.73|407.93|405.73|407.09|404.89|0
1642148540000|2022-01-14 08:22:20|408.12|405.92|408.12|405.92|408.12|405.92|407.93|405.73|0
1642148550000|2022-01-14 08:22:30|408.31|406.11|408.22|406.02|408.31|406.11|408.22|406.02|0
1642148560000|2022-01-14 08:22:40|407.74|405.54|407.93|405.73|407.93|405.73|407.74|405.54|0
1642148570000|2022-01-14 08:22:50|407.74|405.54|407.74|405.54|407.74|405.54|407.74|405.54|0
1642148580000|2022-01-14 08:23:00|407.84|405.64|407.55|405.35|407.84|405.64|407.46|405.26|0
1642148590000|2022-01-14 08:23:10|407.37|405.17|407.09|404.89|407.37|405.17|407.09|404.89|0
1642148600000|2022-01-14 08:23:20|407.18|404.98|406.8|404.6|407.18|404.98|406.8|404.6|0
1642148610000|2022-01-14 08:23:30|407.09|404.89|406.9|404.7|407.09|404.89|406.8|404.6|0
1642148620000|2022-01-14 08:23:40|406.99|404.79|407.18|404.98|407.18|404.98|406.99|404.79|0
1642148630000|2022-01-14 08:23:50|406.8|404.6|406.99|404.79|406.99|404.79|406.8|404.6|0
1642148640000|2022-01-14 08:24:00|407.18|404.98|406.8|404.6|407.18|404.98|406.8|404.6|0
1642148650000|2022-01-14 08:24:10|406.99|404.79|406.61|404.41|406.99|404.79|406.42|404.22|0
1642148660000|2022-01-14 08:24:20|406.42|404.22|406.42|404.22|406.52|404.32|406.42|404.22|0
1642148670000|2022-01-14 08:24:30|406.23|404.03|405.85|403.65|406.23|404.03|405.66|403.46|0
1642148680000|2022-01-14 08:24:40|405.66|403.46|405.95|403.75|405.95|403.75|405.66|403.46|0
1642148690000|2022-01-14 08:24:50|406.04|403.84|405.85|403.65|406.04|403.84|405.66|403.46|0
1642148700000|2022-01-14 08:25:00|405.66|403.46|406.14|403.94|406.42|404.22|405.66|403.46|0
1642148710000|2022-01-14 08:25:10|405.85|403.65|405.95|403.75|405.95|403.75|405.66|403.46|0
1642148720000|2022-01-14 08:25:20|405.85|403.65|405.95|403.75|406.04|403.84|405.85|403.65|0
1642148730000|2022-01-14 08:25:30|406.04|403.84|405.85|403.65|406.04|403.84|405.85|403.65|0
1642148740000|2022-01-14 08:25:40|405.66|403.46|406.04|403.84|406.04|403.84|405.66|403.46|0
1642148750000|2022-01-14 08:25:50|405.95|403.75|406.23|404.03|406.42|404.22|405.95|403.75|0
1642148760000|2022-01-14 08:26:00|405.85|403.65|405.66|403.46|405.85|403.65|405.47|403.27|0
1642148770000|2022-01-14 08:26:10|405.47|403.27|405.47|403.27|405.47|403.27|405.2|403|0
1642148780000|2022-01-14 08:26:20|405.29|403.09|405.57|403.37|405.66|403.46|405.29|403.09|0
1642148790000|2022-01-14 08:26:30|405.66|403.46|405.85|403.65|405.85|403.65|405.47|403.27|0
1642148800000|2022-01-14 08:26:40|406.04|403.84|405.95|403.75|406.04|403.84|405.95|403.75|0
1642148810000|2022-01-14 08:26:50|405.85|403.65|405.95|403.75|405.95|403.75|405.85|403.65|0
1642148820000|2022-01-14 08:27:00|405.85|403.65|405.85|403.65|405.85|403.65|405.47|403.27|0
1642148830000|2022-01-14 08:27:10|405.76|403.56|405.85|403.65|405.85|403.65|405.76|403.56|0
1642148840000|2022-01-14 08:27:20|406.04|403.84|406.42|404.22|406.42|404.22|405.95|403.75|0
1642148850000|2022-01-14 08:27:30|406.23|404.03|406.42|404.22|406.42|404.22|406.23|404.03|0
1642148860000|2022-01-14 08:27:40|406.23|404.03|406.04|403.84|406.23|404.03|406.04|403.84|0
1642148870000|2022-01-14 08:27:50|406.23|404.03|406.04|403.84|406.23|404.03|406.04|403.84|0
1642148880000|2022-01-14 08:28:00|405.76|403.56|406.04|403.84|406.23|404.03|405.76|403.56|0
1642148890000|2022-01-14 08:28:10|405.85|403.65|405.76|403.56|405.85|403.65|405.76|403.56|0
1642148900000|2022-01-14 08:28:20|405.47|403.27|405.85|403.65|405.95|403.75|405.47|403.27|0
1642148910000|2022-01-14 08:28:30|406.04|403.84|405.85|403.65|406.04|403.84|405.76|403.56|0
1642148920000|2022-01-14 08:28:40|406.04|403.84|406.04|403.84|406.04|403.84|406.04|403.84|0
1642148930000|2022-01-14 08:28:50|405.85|403.65|405.76|403.56|405.85|403.65|405.76|403.56|0
1642148940000|2022-01-14 08:29:00|405.95|403.75|406.8|404.6|406.89|404.69|405.95|403.75|0
1642148950000|2022-01-14 08:29:10|406.99|404.79|406.99|404.79|406.99|404.79|406.99|404.79|0
1642148960000|2022-01-14 08:29:20|407.08|404.88|407.17|404.97|407.17|404.97|406.99|404.79|0
1642148970000|2022-01-14 08:29:30|407.55|405.35|407.08|404.88|407.55|405.35|407.08|404.88|0
1642148980000|2022-01-14 08:29:40|407.17|404.97|407.17|404.97|407.36|405.16|407.17|404.97|0
1642148990000|2022-01-14 08:29:50|406.98|404.78|406.8|404.6|406.98|404.78|406.61|404.41|0
1642149000000|2022-01-14 08:30:00|406.98|404.78|406.61|404.41|406.98|404.78|406.61|404.41|0
1642149010000|2022-01-14 08:30:10|406.42|404.22|406.61|404.41|406.61|404.41|406.42|404.22|0
1642149020000|2022-01-14 08:30:20|406.42|404.22|406.61|404.41|406.61|404.41|406.23|404.03|0
1642149030000|2022-01-14 08:30:30|406.98|404.78|407.27|405.07|407.36|405.16|406.98|404.78|0
1642149040000|2022-01-14 08:30:40|406.98|404.78|406.98|404.78|406.98|404.78|406.8|404.6|0
1642149050000|2022-01-14 08:30:50|406.8|404.6|406.42|404.22|406.8|404.6|406.23|404.03|0
1642149060000|2022-01-14 08:31:00|406.33|404.13|406.23|404.03|406.33|404.13|406.04|403.84|0
1642149070000|2022-01-14 08:31:10|406.14|403.94|406.04|403.84|406.23|404.03|406.04|403.84|0
1642149080000|2022-01-14 08:31:20|406.23|404.03|406.42|404.22|406.42|404.22|406.23|404.03|0
1642149090000|2022-01-14 08:31:30|406.61|404.41|406.42|404.22|406.61|404.41|406.42|404.22|0
1642149100000|2022-01-14 08:31:40|406.23|404.03|405.66|403.46|406.42|404.22|405.66|403.46|0
1642149110000|2022-01-14 08:31:50|405.47|403.27|405.76|403.56|405.76|403.56|405.47|403.27|0
1642149120000|2022-01-14 08:32:00|405.85|403.65|405.85|403.65|406.04|403.84|405.85|403.65|0
1642149130000|2022-01-14 08:32:10|405.47|403.27|405.47|403.27|405.47|403.27|405.1|402.9|0
1642149140000|2022-01-14 08:32:20|405.66|403.46|406.04|403.84|406.04|403.84|405.66|403.46|0
1642149150000|2022-01-14 08:32:30|405.85|403.65|406.04|403.84|406.23|404.03|405.85|403.65|0
1642149160000|2022-01-14 08:32:40|406.42|404.22|406.04|403.84|406.42|404.22|406.04|403.84|0
1642149170000|2022-01-14 08:32:50|405.85|403.65|405.28|403.08|405.85|403.65|405.28|403.08|0
1642149180000|2022-01-14 08:33:00|405.47|403.27|405.47|403.27|405.66|403.46|405.47|403.27|0
1642149190000|2022-01-14 08:33:10|405.57|403.37|405.28|403.08|405.57|403.37|405.28|403.08|0
1642149200000|2022-01-14 08:33:20|405.47|403.27|405.47|403.27|405.47|403.27|405.28|403.08|0
1642149210000|2022-01-14 08:33:30|405.66|403.46|405.57|403.37|405.66|403.46|405.57|403.37|0
1642149220000|2022-01-14 08:33:40|405.47|403.27|405.76|403.56|405.76|403.56|405.47|403.27|0
1642149230000|2022-01-14 08:33:50|406.04|403.84|405.66|403.46|406.04|403.84|405.66|403.46|0
1642149240000|2022-01-14 08:34:00|405.85|403.65|406.23|404.03|406.23|404.03|405.85|403.65|0
1642149250000|2022-01-14 08:34:10|406.33|404.13|405.66|403.46|406.33|404.13|405.66|403.46|0
1642149260000|2022-01-14 08:34:20|405.57|403.37|405.66|403.46|405.76|403.56|405.57|403.37|0
1642149270000|2022-01-14 08:34:30|406.04|403.84|406.42|404.22|406.42|404.22|406.04|403.84|0
1642149280000|2022-01-14 08:34:40|406.23|404.03|406.14|403.94|406.23|404.03|405.95|403.75|0
1642149290000|2022-01-14 08:34:50|406.23|404.03|406.23|404.03|406.42|404.22|406.23|404.03|0
1642149300000|2022-01-14 08:35:00|406.04|403.84|406.23|404.03|406.42|404.22|406.04|403.84|0
1642149310000|2022-01-14 08:35:10|406.04|403.84|405.85|403.65|406.04|403.84|405.85|403.65|0
1642149320000|2022-01-14 08:35:20|405.66|403.46|405.66|403.46|405.66|403.46|405.38|403.18|0
1642149330000|2022-01-14 08:35:30|405.57|403.37|405.66|403.46|405.66|403.46|405.57|403.37|0
1642149340000|2022-01-14 08:35:40|405.47|403.27|405.47|403.27|405.47|403.27|405.47|403.27|0
1642149350000|2022-01-14 08:35:50|405.09|402.89|405.85|403.65|405.85|403.65|405.09|402.89|0
1642149360000|2022-01-14 08:36:00|405.57|403.37|405.47|403.27|405.66|403.46|405.47|403.27|0
1642149370000|2022-01-14 08:36:10|405.09|402.89|405.28|403.08|405.28|403.08|405.09|402.89|0
1642149380000|2022-01-14 08:36:20|405.09|402.89|405.09|402.89|405.09|402.89|405.09|402.89|0
1642149390000|2022-01-14 08:36:30|404.91|402.71|405.28|403.08|405.28|403.08|404.91|402.71|0
1642149400000|2022-01-14 08:36:40|405.47|403.27|405.85|403.65|405.85|403.65|405.47|403.27|0
1642149410000|2022-01-14 08:36:50|405.66|403.46|405.76|403.56|405.76|403.56|405.66|403.46|0
1642149420000|2022-01-14 08:37:00|405.66|403.46|405.95|403.75|406.04|403.84|405.66|403.46|0
1642149430000|2022-01-14 08:37:10|405.85|403.65|406.14|403.94|406.14|403.94|405.66|403.46|0
1642149440000|2022-01-14 08:37:20|406.23|404.03|406.23|404.03|406.32|404.12|406.23|404.03|0
1642149450000|2022-01-14 08:37:30|406.14|403.94|406.04|403.84|406.23|404.03|406.04|403.84|0
1642149460000|2022-01-14 08:37:40|405.85|403.65|406.04|403.84|406.04|403.84|405.85|403.65|0
1642149470000|2022-01-14 08:37:50|405.85|403.65|405.85|403.65|405.85|403.65|405.85|403.65|0
1642149480000|2022-01-14 08:38:00|406.04|403.84|405.85|403.65|406.04|403.84|405.85|403.65|0
1642149490000|2022-01-14 08:38:10|403.95|401.75|403.95|401.75|403.95|401.75|403.95|401.75|0
1642149500000|2022-01-14 08:38:20|404.9|402.7|404.9|402.7|404.9|402.7|404.9|402.7|0
1642149510000|2022-01-14 08:38:30|405.09|402.89|405.47|403.27|405.47|403.27|405.09|402.89|0
1642149520000|2022-01-14 08:38:40|405.57|403.37|405.47|403.27|405.57|403.37|405.38|403.18|0
1642149530000|2022-01-14 08:38:50|405.28|403.08|405.47|403.27|405.47|403.27|405.28|403.08|0
1642149540000|2022-01-14 08:39:00|405.66|403.46|405.85|403.65|405.85|403.65|405.66|403.46|0
1642149550000|2022-01-14 08:39:10|406.04|403.84|406.22|404.02|406.22|404.02|406.04|403.84|0
1642149560000|2022-01-14 08:39:20|406.41|404.21|406.22|404.02|406.41|404.21|406.22|404.02|0
1642149570000|2022-01-14 08:39:30|406.41|404.21|406.6|404.4|406.6|404.4|406.41|404.21|0
1642149580000|2022-01-14 08:39:40|406.41|404.21|406.04|403.84|406.41|404.21|406.04|403.84|0
1642149590000|2022-01-14 08:39:50|405.85|403.65|406.04|403.84|406.04|403.84|405.85|403.65|0
1642149600000|2022-01-14 08:40:00|406.22|404.02|405.94|403.74|406.22|404.02|405.85|403.65|0
1642149610000|2022-01-14 08:40:10|405.85|403.65|406.51|404.31|406.51|404.31|405.85|403.65|0
1642149620000|2022-01-14 08:40:20|406.98|404.78|407.36|405.16|407.36|405.16|406.98|404.78|0
1642149630000|2022-01-14 08:40:30|407.55|405.35|408.12|405.92|408.12|405.92|407.55|405.35|0
1642149640000|2022-01-14 08:40:40|408.31|406.11|408.88|406.68|408.88|406.68|408.31|406.11|0
1642149650000|2022-01-14 08:40:50|408.69|406.49|408.31|406.11|408.69|406.49|408.31|406.11|0
1642149660000|2022-01-14 08:41:00|408.5|406.3|408.41|406.21|408.69|406.49|408.41|406.21|0
1642149670000|2022-01-14 08:41:10|408.31|406.11|408.12|405.92|408.31|406.11|407.93|405.73|0
1642149680000|2022-01-14 08:41:20|408.03|405.83|407.84|405.64|408.12|405.92|407.74|405.54|0
1642149690000|2022-01-14 08:41:30|408.31|406.11|409.07|406.87|409.07|406.87|408.31|406.11|0
1642149700000|2022-01-14 08:41:40|408.79|406.59|408.12|405.92|408.79|406.59|408.12|405.92|0
1642149710000|2022-01-14 08:41:50|407.74|405.54|408.12|405.92|408.12|405.92|407.74|405.54|0
1642149720000|2022-01-14 08:42:00|408.31|406.11|408.12|405.92|408.5|406.3|408.12|405.92|0
1642149730000|2022-01-14 08:42:10|408.5|406.3|408.31|406.11|408.5|406.3|408.31|406.11|0
1642149740000|2022-01-14 08:42:20|408.12|405.92|407.74|405.54|408.12|405.92|407.74|405.54|0
1642149750000|2022-01-14 08:42:30|407.27|405.07|407.17|404.97|407.36|405.16|407.17|404.97|0
1642149760000|2022-01-14 08:42:40|407.55|405.35|406.98|404.78|407.55|405.35|406.98|404.78|0
1642149770000|2022-01-14 08:42:50|407.17|404.97|407.36|405.16|407.36|405.16|407.17|404.97|0
1642149780000|2022-01-14 08:43:00|407.46|405.26|407.27|405.07|407.55|405.35|407.27|405.07|0
1642149790000|2022-01-14 08:43:10|407.36|405.16|407.65|405.45|407.65|405.45|407.36|405.16|0
1642149800000|2022-01-14 08:43:20|407.55|405.35|406.98|404.78|407.55|405.35|406.98|404.78|0
1642149810000|2022-01-14 08:43:30|406.79|404.59|407.36|405.16|407.36|405.16|406.79|404.59|0
1642149820000|2022-01-14 08:43:40|407.55|405.35|407.74|405.54|407.74|405.54|407.55|405.35|0
1642149830000|2022-01-14 08:43:50|407.55|405.35|408.22|406.02|408.22|406.02|407.55|405.35|0
1642149840000|2022-01-14 08:44:00|408.31|406.11|408.12|405.92|408.31|406.11|408.12|405.92|0
1642149850000|2022-01-14 08:44:10|408.31|406.11|408.31|406.11|408.31|406.11|408.12|405.92|0
1642149860000|2022-01-14 08:44:20|408.5|406.3|408.79|406.59|408.88|406.68|408.5|406.3|0
1642149870000|2022-01-14 08:44:30|408.69|406.49|408.88|406.68|408.88|406.68|408.69|406.49|0
1642149880000|2022-01-14 08:44:40|408.6|406.4|408.5|406.3|408.6|406.4|408.31|406.11|0
1642149890000|2022-01-14 08:44:50|408.31|406.11|408.69|406.49|408.69|406.49|408.31|406.11|0
1642149900000|2022-01-14 08:45:00|408.88|406.68|408.6|406.4|408.88|406.68|408.5|406.3|0
1642149910000|2022-01-14 08:45:10|408.69|406.49|408.69|406.49|408.69|406.49|408.31|406.11|0
1642149920000|2022-01-14 08:45:20|409.45|407.25|409.45|407.25|409.45|407.25|409.45|407.25|0
1642149930000|2022-01-14 08:45:30|409.26|407.06|409.07|406.87|409.26|407.06|408.88|406.68|0
1642149940000|2022-01-14 08:45:40|409.26|407.06|409.26|407.06|409.26|407.06|409.17|406.97|0
1642149950000|2022-01-14 08:45:50|410.02|407.82|410.31|408.11|410.4|408.2|410.02|407.82|0
1642149960000|2022-01-14 08:46:00|410.21|408.01|410.02|407.82|410.59|408.39|410.02|407.82|0
1642149970000|2022-01-14 08:46:10|409.83|407.63|408.6|406.4|409.83|407.63|408.6|406.4|0
1642149980000|2022-01-14 08:46:20|408.69|406.49|408.88|406.68|408.88|406.68|408.69|406.49|0
1642149990000|2022-01-14 08:46:30|408.69|406.49|408.69|406.49|408.69|406.49|408.5|406.3|0
1642150000000|2022-01-14 08:46:40|408.88|406.68|408.79|406.59|408.88|406.68|408.79|406.59|0
1642150010000|2022-01-14 08:46:50|408.69|406.49|408.5|406.3|408.69|406.49|408.5|406.3|0
1642150020000|2022-01-14 08:47:00|408.31|406.11|409.64|407.44|409.64|407.44|408.31|406.11|0
1642150030000|2022-01-14 08:47:10|409.45|407.25|409.07|406.87|409.45|407.25|408.88|406.68|0
1642150040000|2022-01-14 08:47:20|408.88|406.68|409.55|407.35|409.55|407.35|408.88|406.68|0
1642150050000|2022-01-14 08:47:30|409.45|407.25|409.45|407.25|409.45|407.25|409.07|406.87|0
1642150060000|2022-01-14 08:47:40|409.07|406.87|409.64|407.44|409.64|407.44|409.07|406.87|0
1642150070000|2022-01-14 08:47:50|409.83|407.63|409.64|407.44|409.83|407.63|409.55|407.35|0
1642150080000|2022-01-14 08:48:00|409.55|407.35|409.64|407.44|409.83|407.63|409.55|407.35|0
1642150090000|2022-01-14 08:48:10|409.83|407.63|409.83|407.63|409.83|407.63|409.83|407.63|0
1642150100000|2022-01-14 08:48:20|409.64|407.44|409.74|407.54|409.74|407.54|409.64|407.44|0
1642150110000|2022-01-14 08:48:30|409.83|407.63|410.21|408.01|410.21|408.01|409.83|407.63|0
1642150120000|2022-01-14 08:48:40|410.02|407.82|410.4|408.2|410.4|408.2|410.02|407.82|0
1642150130000|2022-01-14 08:48:50|410.21|408.01|410.21|408.01|410.21|408.01|410.02|407.82|0
1642150140000|2022-01-14 08:49:00|410.02|407.82|410.4|408.2|410.4|408.2|410.02|407.82|0
1642150150000|2022-01-14 08:49:10|410.02|407.82|410.21|408.01|410.21|408.01|409.83|407.63|0
1642150160000|2022-01-14 08:49:20|410.12|407.92|410.97|408.77|410.97|408.77|410.12|407.92|0
1642150170000|2022-01-14 08:49:30|411.17|408.97|411.36|409.16|411.36|409.16|411.17|408.97|0
1642150180000|2022-01-14 08:49:40|411.17|408.97|411.74|409.54|411.74|409.54|411.07|408.87|0
1642150190000|2022-01-14 08:49:50|411.65|409.45|411.55|409.35|411.65|409.45|411.36|409.16|0
1642150200000|2022-01-14 08:50:00|411.36|409.16|410.88|408.68|411.36|409.16|410.78|408.58|0
1642150210000|2022-01-14 08:50:10|410.5|408.3|410.21|408.01|410.5|408.3|410.21|408.01|0
1642150220000|2022-01-14 08:50:20|410.4|408.2|410.21|408.01|410.4|408.2|410.21|408.01|0
1642150230000|2022-01-14 08:50:30|410.02|407.82|410.02|407.82|410.02|407.82|410.02|407.82|0
1642150240000|2022-01-14 08:50:40|409.83|407.63|410.78|408.58|410.78|408.58|409.83|407.63|0
1642150250000|2022-01-14 08:50:50|410.69|408.49|411.36|409.16|411.36|409.16|410.69|408.49|0
1642150260000|2022-01-14 08:51:00|411.74|409.54|412.12|409.92|412.12|409.92|411.74|409.54|0
1642150270000|2022-01-14 08:51:10|411.93|409.73|412.69|410.49|412.69|410.49|411.93|409.73|0
1642150280000|2022-01-14 08:51:20|412.31|410.11|411.55|409.35|412.31|410.11|411.55|409.35|0
1642150290000|2022-01-14 08:51:30|411.74|409.54|411.74|409.54|411.74|409.54|411.55|409.35|0
1642150300000|2022-01-14 08:51:40|411.84|409.64|412.5|410.3|412.5|410.3|411.84|409.64|0
1642150310000|2022-01-14 08:51:50|412.31|410.11|412.12|409.92|412.31|410.11|411.93|409.73|0
1642150320000|2022-01-14 08:52:00|412.31|410.11|412.12|409.92|412.31|410.11|412.12|409.92|0
1642150330000|2022-01-14 08:52:10|412.31|410.11|413.26|411.06|413.26|411.06|412.31|410.11|0
1642150340000|2022-01-14 08:52:20|413.46|411.26|413.36|411.16|413.46|411.26|413.36|411.16|0
1642150350000|2022-01-14 08:52:30|413.46|411.26|413.07|410.87|413.65|411.45|413.07|410.87|0
1642150360000|2022-01-14 08:52:40|413.65|411.45|413.46|411.26|413.84|411.64|413.46|411.26|0
1642150370000|2022-01-14 08:52:50|413.17|410.97|413.65|411.45|413.65|411.45|413.17|410.97|0
1642150380000|2022-01-14 08:53:00|414.13|411.93|414.03|411.83|414.13|411.93|414.03|411.83|0
1642150390000|2022-01-14 08:53:10|413.94|411.74|413.65|411.45|413.94|411.74|413.36|411.16|0
1642150400000|2022-01-14 08:53:20|413.56|411.36|414.03|411.83|414.03|411.83|413.56|411.36|0
1642150410000|2022-01-14 08:53:30|414.13|411.93|413.84|411.64|414.13|411.93|413.84|411.64|0
1642150420000|2022-01-14 08:53:40|414.03|411.83|414.03|411.83|414.22|412.02|414.03|411.83|0
1642150430000|2022-01-14 08:53:50|413.84|411.64|413.84|411.64|413.84|411.64|413.84|411.64|0
1642150440000|2022-01-14 08:54:00|413.65|411.45|412.88|410.68|413.75|411.55|412.88|410.68|0
1642150450000|2022-01-14 08:54:10|412.69|410.49|412.5|410.3|412.69|410.49|412.5|410.3|0
1642150460000|2022-01-14 08:54:20|412.31|410.11|412.69|410.49|412.69|410.49|412.31|410.11|0
1642150470000|2022-01-14 08:54:30|412.88|410.68|412.88|410.68|412.88|410.68|412.69|410.49|0
1642150480000|2022-01-14 08:54:40|412.69|410.49|412.69|410.49|412.69|410.49|412.31|410.11|0
1642150490000|2022-01-14 08:54:50|412.41|410.21|412.22|410.02|412.41|410.21|412.12|409.92|0
1642150500000|2022-01-14 08:55:00|412.31|410.11|411.93|409.73|412.5|410.3|411.93|409.73|0
1642150510000|2022-01-14 08:55:10|412.03|409.83|412.5|410.3|412.5|410.3|412.03|409.83|0
1642150520000|2022-01-14 08:55:20|412.69|410.49|413.07|410.87|413.26|411.06|412.69|410.49|0
1642150530000|2022-01-14 08:55:30|413.36|411.16|413.55|411.35|413.65|411.45|413.36|411.16|0
1642150540000|2022-01-14 08:55:40|413.26|411.06|413.65|411.45|413.65|411.45|413.26|411.06|0
1642150550000|2022-01-14 08:55:50|413.45|411.25|413.45|411.25|413.45|411.25|413.45|411.25|0
1642150560000|2022-01-14 08:56:00|413.26|411.06|412.5|410.3|413.26|411.06|412.5|410.3|0
1642150570000|2022-01-14 08:56:10|412.69|410.49|412.41|410.21|412.69|410.49|412.41|410.21|0
1642150580000|2022-01-14 08:56:20|412.5|410.3|412.5|410.3|412.5|410.3|412.31|410.11|0
1642150590000|2022-01-14 08:56:30|412.31|410.11|412.12|409.92|412.41|410.21|412.12|409.92|0
1642150600000|2022-01-14 08:56:40|411.74|409.54|411.74|409.54|411.74|409.54|411.74|409.54|0
1642150620000|2022-01-14 08:57:00|411.54|409.34|410.88|408.68|411.54|409.34|410.78|408.58|0
1642150630000|2022-01-14 08:57:10|410.78|408.58|410.21|408.01|410.78|408.58|410.21|408.01|0
1642150640000|2022-01-14 08:57:20|410.31|408.11|410.02|407.82|410.31|408.11|410.02|407.82|0
1642150650000|2022-01-14 08:57:30|410.21|408.01|410.59|408.39|410.59|408.39|410.21|408.01|0
1642150660000|2022-01-14 08:57:40|410.78|408.58|411.35|409.15|411.35|409.15|410.78|408.58|0
1642150670000|2022-01-14 08:57:50|411.26|409.06|410.97|408.77|411.26|409.06|410.97|408.77|0
1642150680000|2022-01-14 08:58:00|410.59|408.39|410.97|408.77|410.97|408.77|410.59|408.39|0
1642150690000|2022-01-14 08:58:10|411.16|408.96|411.16|408.96|411.16|408.96|411.16|408.96|0
1642150700000|2022-01-14 08:58:20|411.35|409.15|410.97|408.77|411.54|409.34|410.97|408.77|0
1642150710000|2022-01-14 08:58:30|411.16|408.96|410.78|408.58|411.16|408.96|410.5|408.3|0
1642150720000|2022-01-14 08:58:40|410.69|408.49|410.78|408.58|410.78|408.58|410.59|408.39|0
1642150730000|2022-01-14 08:58:50|410.97|408.77|410.69|408.49|410.97|408.77|410.69|408.49|0
1642150740000|2022-01-14 08:59:00|410.78|408.58|411.54|409.34|411.54|409.34|410.78|408.58|0
1642150750000|2022-01-14 08:59:10|411.73|409.53|411.83|409.63|411.83|409.63|411.73|409.53|0
1642150760000|2022-01-14 08:59:20|411.73|409.53|412.22|410.02|412.22|410.02|411.73|409.53|0
1642150770000|2022-01-14 08:59:30|412.31|410.11|412.5|410.3|412.5|410.3|412.22|410.02|0
1642150780000|2022-01-14 08:59:40|412.41|410.21|412.41|410.21|412.69|410.49|412.41|410.21|0
1642150790000|2022-01-14 08:59:50|412.22|410.02|412.31|410.11|412.31|410.11|411.93|409.73|0
1642150800000|2022-01-14 09:00:00|411.54|409.34|411.26|409.06|412.31|410.11|411.26|409.06|0
1642150810000|2022-01-14 09:00:10|411.35|409.15|411.54|409.34|411.54|409.34|411.35|409.15|0
1642150820000|2022-01-14 09:00:20|411.35|409.15|410.88|408.68|411.35|409.15|410.88|408.68|0
1642150830000|2022-01-14 09:00:30|410.5|408.3|410.69|408.49|410.69|408.49|410.21|408.01|0
1642150840000|2022-01-14 09:00:40|410.59|408.39|410.5|408.3|410.59|408.39|410.5|408.3|0
1642150850000|2022-01-14 09:00:50|410.59|408.39|410.59|408.39|410.78|408.58|410.59|408.39|0
1642150860000|2022-01-14 09:01:00|411.16|408.96|411.73|409.53|411.92|409.72|411.16|408.96|0
1642150870000|2022-01-14 09:01:10|411.54|409.34|411.73|409.53|411.73|409.53|411.54|409.34|0
1642150880000|2022-01-14 09:01:20|411.35|409.15|411.35|409.15|411.35|409.15|411.07|408.87|0
1642150890000|2022-01-14 09:01:30|411.54|409.34|411.35|409.15|411.73|409.53|411.35|409.15|0
1642150900000|2022-01-14 09:01:40|411.54|409.34|411.73|409.53|411.73|409.53|411.54|409.34|0
1642150910000|2022-01-14 09:01:50|411.54|409.34|411.35|409.15|411.54|409.34|411.35|409.15|0
1642150920000|2022-01-14 09:02:00|411.54|409.34|411.92|409.72|411.92|409.72|411.54|409.34|0
1642150930000|2022-01-14 09:02:10|412.12|409.92|411.54|409.34|412.12|409.92|411.54|409.34|0
1642150940000|2022-01-14 09:02:20|411.35|409.15|411.35|409.15|411.35|409.15|411.16|408.96|0
1642150950000|2022-01-14 09:02:30|411.54|409.34|411.16|408.96|411.54|409.34|411.16|408.96|0
1642150960000|2022-01-14 09:02:40|410.97|408.77|410.88|408.68|410.97|408.77|410.88|408.68|0
1642150970000|2022-01-14 09:02:50|410.59|408.39|410.4|408.2|410.59|408.39|410.4|408.2|0
1642150980000|2022-01-14 09:03:00|410.21|408.01|409.93|407.73|410.21|408.01|409.93|407.73|0
1642150990000|2022-01-14 09:03:10|409.64|407.44|409.64|407.44|409.64|407.44|409.55|407.35|0
1642151000000|2022-01-14 09:03:20|409.45|407.25|409.45|407.25|409.64|407.44|409.45|407.25|0
1642151010000|2022-01-14 09:03:30|409.26|407.06|409.26|407.06|409.26|407.06|409.07|406.87|0
1642151020000|2022-01-14 09:03:40|408.69|406.49|408.5|406.3|408.69|406.49|408.5|406.3|0
1642151030000|2022-01-14 09:03:50|408.69|406.49|408.5|406.3|408.69|406.49|408.5|406.3|0
1642151040000|2022-01-14 09:04:00|408.31|406.11|408.12|405.92|408.31|406.11|408.12|405.92|0
1642151050000|2022-01-14 09:04:10|408.31|406.11|408.31|406.11|408.5|406.3|408.31|406.11|0
1642151060000|2022-01-14 09:04:20|408.02|405.82|408.31|406.11|408.31|406.11|408.02|405.82|0
1642151070000|2022-01-14 09:04:30|408.3|406.1|408.5|406.3|408.5|406.3|408.3|406.1|0
1642151080000|2022-01-14 09:04:40|408.69|406.49|408.59|406.39|408.69|406.49|408.49|406.29|0
1642151090000|2022-01-14 09:04:50|408.49|406.29|408.3|406.1|408.69|406.49|408.3|406.1|0
1642151100000|2022-01-14 09:05:00|408.49|406.29|408.97|406.77|408.97|406.77|408.49|406.29|0
1642151110000|2022-01-14 09:05:10|409.07|406.87|408.68|406.48|409.07|406.87|408.68|406.48|0
1642151120000|2022-01-14 09:05:20|408.78|406.58|409.26|407.06|409.26|407.06|408.78|406.58|0
1642151130000|2022-01-14 09:05:30|409.45|407.25|409.45|407.25|409.45|407.25|409.26|407.06|0
1642151140000|2022-01-14 09:05:40|409.64|407.44|409.64|407.44|409.64|407.44|409.64|407.44|0
1642151150000|2022-01-14 09:05:50|409.45|407.25|408.87|406.67|409.45|407.25|408.87|406.67|0
1642151160000|2022-01-14 09:06:00|409.07|406.87|409.26|407.06|409.26|407.06|409.07|406.87|0
1642151170000|2022-01-14 09:06:10|409.54|407.34|409.35|407.15|409.54|407.34|409.35|407.15|0
1642151180000|2022-01-14 09:06:20|409.64|407.44|410.21|408.01|410.21|408.01|409.64|407.44|0
1642151190000|2022-01-14 09:06:30|410.31|408.11|410.31|408.11|410.31|408.11|410.31|408.11|0
1642151200000|2022-01-14 09:06:40|410.21|408.01|410.21|408.01|410.31|408.11|410.21|408.01|0
1642151210000|2022-01-14 09:06:50|409.45|407.25|409.54|407.34|409.54|407.34|409.45|407.25|0
1642151220000|2022-01-14 09:07:00|409.64|407.44|409.06|406.86|409.64|407.44|409.06|406.86|0
1642151230000|2022-01-14 09:07:10|409.25|407.05|409.45|407.25|409.54|407.34|409.25|407.05|0
1642151240000|2022-01-14 09:07:20|409.25|407.05|409.06|406.86|409.25|407.05|409.06|406.86|0
1642151250000|2022-01-14 09:07:30|408.87|406.67|409.25|407.05|409.25|407.05|408.87|406.67|0
1642151260000|2022-01-14 09:07:40|409.06|406.86|408.87|406.67|409.25|407.05|408.87|406.67|0
1642151270000|2022-01-14 09:07:50|408.68|406.48|408.4|406.2|408.68|406.48|408.3|406.1|0
1642151280000|2022-01-14 09:08:00|408.11|405.91|408.3|406.1|408.3|406.1|407.92|405.72|0
1642151290000|2022-01-14 09:08:10|408.68|406.48|408.49|406.29|408.68|406.48|408.49|406.29|0
1642151300000|2022-01-14 09:08:20|408.87|406.67|409.44|407.24|409.44|407.24|408.87|406.67|0
1642151310000|2022-01-14 09:08:30|409.64|407.44|409.25|407.05|409.64|407.44|409.25|407.05|0
1642151320000|2022-01-14 09:08:40|409.16|406.96|409.25|407.05|409.25|407.05|409.16|406.96|0
1642151330000|2022-01-14 09:08:50|409.44|407.24|409.44|407.24|409.44|407.24|409.44|407.24|0
1642151340000|2022-01-14 09:09:00|409.83|407.63|410.02|407.82|410.02|407.82|409.83|407.63|0
1642151350000|2022-01-14 09:09:10|410.21|408.01|410.4|408.2|410.69|408.49|410.21|408.01|0
1642151360000|2022-01-14 09:09:20|410.31|408.11|410.4|408.2|410.4|408.2|410.31|408.11|0
1642151370000|2022-01-14 09:09:30|409.83|407.63|410.4|408.2|410.4|408.2|409.83|407.63|0
1642151380000|2022-01-14 09:09:40|410.59|408.39|410.97|408.77|410.97|408.77|410.59|408.39|0
1642151390000|2022-01-14 09:09:50|410.59|408.39|410.21|408.01|410.59|408.39|410.21|408.01|0
1642151400000|2022-01-14 09:10:00|410.31|408.11|410.59|408.39|410.78|408.58|410.31|408.11|0
1642151410000|2022-01-14 09:10:10|410.78|408.58|410.78|408.58|410.97|408.77|410.78|408.58|0
1642151420000|2022-01-14 09:10:20|410.69|408.49|410.4|408.2|410.69|408.49|410.21|408.01|0
1642151430000|2022-01-14 09:10:30|410.78|408.58|410.78|408.58|410.78|408.58|410.78|408.58|0
1642151440000|2022-01-14 09:10:40|410.97|408.77|411.26|409.06|411.35|409.15|410.97|408.77|0
1642151450000|2022-01-14 09:10:50|411.35|409.15|411.16|408.96|411.35|409.15|411.16|408.96|0
1642151460000|2022-01-14 09:11:00|410.97|408.77|411.16|408.96|411.16|408.96|410.97|408.77|0
1642151470000|2022-01-14 09:11:10|411.35|409.15|411.54|409.34|411.54|409.34|411.35|409.15|0
1642151480000|2022-01-14 09:11:20|411.73|409.53|412.11|409.91|412.11|409.91|411.73|409.53|0
1642151490000|2022-01-14 09:11:30|412.3|410.1|412.49|410.29|412.49|410.29|412.3|410.1|0
1642151500000|2022-01-14 09:11:40|411.92|409.72|412.4|410.2|412.49|410.29|411.92|409.72|0
1642151510000|2022-01-14 09:11:50|412.3|410.1|412.21|410.01|412.3|410.1|412.11|409.91|0
1642151520000|2022-01-14 09:12:00|411.54|409.34|410.78|408.58|411.54|409.34|410.78|408.58|0
1642151530000|2022-01-14 09:12:10|410.69|408.49|410.59|408.39|410.69|408.49|410.59|408.39|0
1642151540000|2022-01-14 09:12:20|410.69|408.49|410.4|408.2|410.78|408.58|410.21|408.01|0
1642151550000|2022-01-14 09:12:30|410.78|408.58|410.78|408.58|410.78|408.58|410.59|408.39|0
1642151560000|2022-01-14 09:12:40|410.59|408.39|410.4|408.2|410.59|408.39|410.4|408.2|0
1642151570000|2022-01-14 09:12:50|410.49|408.29|410.59|408.39|410.78|408.58|410.49|408.29|0
1642151580000|2022-01-14 09:13:00|410.78|408.58|410.78|408.58|410.78|408.58|410.59|408.39|0
1642151590000|2022-01-14 09:13:10|410.21|408.01|410.59|408.39|410.59|408.39|410.21|408.01|0
1642151600000|2022-01-14 09:13:20|410.4|408.2|410.4|408.2|410.4|408.2|410.4|408.2|0
1642151610000|2022-01-14 09:13:30|410.59|408.39|410.01|407.81|410.59|408.39|410.01|407.81|0
1642151620000|2022-01-14 09:13:40|409.35|407.15|408.97|406.77|409.44|407.24|408.97|406.77|0
1642151630000|2022-01-14 09:13:50|408.87|406.67|408.87|406.67|408.97|406.77|408.87|406.67|0
1642151640000|2022-01-14 09:14:00|408.68|406.48|409.25|407.05|409.25|407.05|408.68|406.48|0
1642151650000|2022-01-14 09:14:10|409.63|407.43|408.97|406.77|409.63|407.43|408.97|406.77|0
1642151660000|2022-01-14 09:14:20|409.06|406.86|408.97|406.77|409.06|406.86|408.97|406.77|0
1642151670000|2022-01-14 09:14:30|408.87|406.67|408.49|406.29|408.87|406.67|408.49|406.29|0
1642151690000|2022-01-14 09:14:50|408.3|406.1|408.3|406.1|408.3|406.1|408.3|406.1|0
1642151700000|2022-01-14 09:15:00|408.49|406.29|408.68|406.48|408.68|406.48|408.4|406.2|0
1642151710000|2022-01-14 09:15:10|408.49|406.29|408.02|405.82|408.49|406.29|408.02|405.82|0
1642151720000|2022-01-14 09:15:20|408.11|405.91|407.73|405.53|408.11|405.91|407.73|405.53|0
1642151730000|2022-01-14 09:15:30|407.54|405.34|407.73|405.53|407.73|405.53|407.35|405.15|0
1642151740000|2022-01-14 09:15:40|407.83|405.63|408.49|406.29|408.49|406.29|407.83|405.63|0
1642151750000|2022-01-14 09:15:50|408.59|406.39|408.49|406.29|408.59|406.39|408.49|406.29|0
1642151760000|2022-01-14 09:16:00|408.4|406.2|408.4|406.2|408.49|406.29|408.3|406.1|0
1642151770000|2022-01-14 09:16:10|408.49|406.29|408.3|406.1|408.68|406.48|408.3|406.1|0
1642151780000|2022-01-14 09:16:20|408.49|406.29|408.49|406.29|408.49|406.29|408.49|406.29|0
1642151790000|2022-01-14 09:16:30|408.87|406.67|408.87|406.67|408.87|406.67|408.78|406.58|0
1642151820000|2022-01-14 09:17:00|409.06|406.86|408.68|406.48|409.06|406.86|408.49|406.29|0
1642151830000|2022-01-14 09:17:10|408.49|406.29|409.06|406.86|409.06|406.86|408.49|406.29|0
1642151840000|2022-01-14 09:17:20|408.87|406.67|409.44|407.24|409.44|407.24|408.87|406.67|0
1642151850000|2022-01-14 09:17:30|409.16|406.96|408.87|406.67|409.16|406.96|408.87|406.67|0
1642151860000|2022-01-14 09:17:40|408.68|406.48|408.11|405.91|408.68|406.48|408.11|405.91|0
1642151870000|2022-01-14 09:17:50|407.92|405.72|408.11|405.91|408.11|405.91|407.92|405.72|0
1642151880000|2022-01-14 09:18:00|408.3|406.1|407.73|405.53|408.3|406.1|407.54|405.34|0
1642151890000|2022-01-14 09:18:10|407.92|405.72|408.11|405.91|408.11|405.91|407.73|405.53|0
1642151900000|2022-01-14 09:18:20|408.3|406.1|408.3|406.1|408.3|406.1|408.3|406.1|0
1642151910000|2022-01-14 09:18:30|407.92|405.72|407.92|405.72|407.92|405.72|407.92|405.72|0
1642151920000|2022-01-14 09:18:40|408.11|405.91|408.11|405.91|408.21|406.01|408.11|405.91|0
1642151930000|2022-01-14 09:18:50|407.92|405.72|407.54|405.34|407.92|405.72|407.54|405.34|0
1642151940000|2022-01-14 09:19:00|407.73|405.53|407.73|405.53|407.73|405.53|407.73|405.53|0
1642151950000|2022-01-14 09:19:10|407.45|405.25|407.45|405.25|407.45|405.25|407.45|405.25|0
1642151960000|2022-01-14 09:19:20|407.92|405.72|406.78|404.58|407.92|405.72|406.78|404.58|0
1642151970000|2022-01-14 09:19:30|406.59|404.39|406.97|404.77|407.16|404.96|406.59|404.39|0
1642151980000|2022-01-14 09:19:40|406.78|404.58|406.97|404.77|406.97|404.77|406.78|404.58|0
1642151990000|2022-01-14 09:19:50|406.78|404.58|407.16|404.96|407.16|404.96|406.78|404.58|0
1642152000000|2022-01-14 09:20:00|406.97|404.77|406.97|404.77|406.97|404.77|406.78|404.58|0
1642152010000|2022-01-14 09:20:10|407.16|404.96|407.16|404.96|407.16|404.96|406.97|404.77|0
1642152020000|2022-01-14 09:20:20|406.78|404.58|406.78|404.58|406.97|404.77|406.78|404.58|0
1642152030000|2022-01-14 09:20:30|406.97|404.77|406.97|404.77|406.97|404.77|406.97|404.77|0
1642152040000|2022-01-14 09:20:40|406.78|404.58|406.02|403.82|406.78|404.58|406.02|403.82|0
1642152050000|2022-01-14 09:20:50|405.83|403.63|405.45|403.25|406.02|403.82|405.45|403.25|0
1642152060000|2022-01-14 09:21:00|405.64|403.44|406.4|404.2|406.4|404.2|405.64|403.44|0
1642152070000|2022-01-14 09:21:10|406.78|404.58|405.83|403.63|406.78|404.58|405.83|403.63|0
1642152080000|2022-01-14 09:21:20|405.64|403.44|405.36|403.16|405.64|403.44|405.26|403.06|0
1642152090000|2022-01-14 09:21:30|405.64|403.44|405.64|403.44|405.64|403.44|405.45|403.25|0
1642152100000|2022-01-14 09:21:40|405.45|403.25|405.64|403.44|405.64|403.44|405.45|403.25|0
1642152110000|2022-01-14 09:21:50|405.55|403.35|405.64|403.44|405.64|403.44|405.55|403.35|0
1642152120000|2022-01-14 09:22:00|406.02|403.82|406.21|404.01|406.31|404.11|406.02|403.82|0
1642152130000|2022-01-14 09:22:10|406.4|404.2|406.21|404.01|406.4|404.2|406.21|404.01|0
1642152140000|2022-01-14 09:22:20|406.59|404.39|406.59|404.39|406.59|404.39|406.59|404.39|0
1642152150000|2022-01-14 09:22:30|406.4|404.2|406.4|404.2|406.4|404.2|406.4|404.2|0
1642152160000|2022-01-14 09:22:40|406.59|404.39|406.4|404.2|406.59|404.39|406.21|404.01|0
1642152170000|2022-01-14 09:22:50|406.5|404.3|406.21|404.01|406.5|404.3|406.21|404.01|0
1642152180000|2022-01-14 09:23:00|406.4|404.2|406.21|404.01|406.4|404.2|406.21|404.01|0
1642152190000|2022-01-14 09:23:10|406.4|404.2|406.97|404.77|406.97|404.77|406.4|404.2|0
1642152200000|2022-01-14 09:23:20|406.88|404.68|406.97|404.77|406.97|404.77|406.78|404.58|0
1642152210000|2022-01-14 09:23:30|406.59|404.39|406.4|404.2|406.59|404.39|406.4|404.2|0
1642152220000|2022-01-14 09:23:40|406.21|404.01|406.78|404.58|406.78|404.58|406.21|404.01|0
1642152230000|2022-01-14 09:23:50|406.4|404.2|406.59|404.39|406.59|404.39|406.4|404.2|0
1642152240000|2022-01-14 09:24:00|406.78|404.58|406.78|404.58|406.97|404.77|406.78|404.58|0
1642152250000|2022-01-14 09:24:10|406.97|404.77|406.5|404.3|406.97|404.77|406.5|404.3|0
1642152260000|2022-01-14 09:24:20|406.59|404.39|406.59|404.39|406.59|404.39|406.5|404.3|0
1642152270000|2022-01-14 09:24:30|406.4|404.2|406.4|404.2|406.59|404.39|406.4|404.2|0
1642152280000|2022-01-14 09:24:40|406.59|404.39|406.59|404.39|406.59|404.39|406.4|404.2|0
1642152290000|2022-01-14 09:24:50|406.5|404.3|406.4|404.2|406.59|404.39|406.4|404.2|0
1642152300000|2022-01-14 09:25:00|406.59|404.39|406.4|404.2|406.78|404.58|406.4|404.2|0
1642152310000|2022-01-14 09:25:10|406.59|404.39|406.78|404.58|406.97|404.77|406.59|404.39|0
1642152320000|2022-01-14 09:25:20|407.16|404.96|407.35|405.15|407.35|405.15|407.16|404.96|0
1642152330000|2022-01-14 09:25:30|407.16|404.96|407.35|405.15|407.35|405.15|407.16|404.96|0
1642152340000|2022-01-14 09:25:40|407.54|405.34|407.54|405.34|407.54|405.34|407.35|405.15|0
1642152350000|2022-01-14 09:25:50|407.35|405.15|407.54|405.34|407.54|405.34|407.35|405.15|0
1642152360000|2022-01-14 09:26:00|408.11|405.91|407.83|405.63|408.11|405.91|407.73|405.53|0
1642152370000|2022-01-14 09:26:10|407.92|405.72|407.83|405.63|407.92|405.72|407.73|405.53|0
1642152380000|2022-01-14 09:26:20|407.92|405.72|408.3|406.1|408.3|406.1|407.92|405.72|0
1642152390000|2022-01-14 09:26:30|408.49|406.29|408.87|406.67|408.87|406.67|408.3|406.1|0
1642152400000|2022-01-14 09:26:40|408.68|406.48|409.06|406.86|409.06|406.86|408.68|406.48|0
1642152410000|2022-01-14 09:26:50|409.25|407.05|409.73|407.53|409.73|407.53|409.25|407.05|0
1642152420000|2022-01-14 09:27:00|409.63|407.43|409.06|406.86|409.63|407.43|409.06|406.86|0
1642152430000|2022-01-14 09:27:10|409.63|407.43|409.44|407.24|409.63|407.43|409.44|407.24|0
1642152440000|2022-01-14 09:27:20|409.63|407.43|409.54|407.34|409.63|407.43|409.54|407.34|0
1642152450000|2022-01-14 09:27:30|409.44|407.24|409.06|406.86|409.44|407.24|408.87|406.67|0
1642152460000|2022-01-14 09:27:40|408.87|406.67|409.25|407.05|409.25|407.05|408.87|406.67|0
1642152470000|2022-01-14 09:27:50|408.87|406.67|408.87|406.67|408.87|406.67|408.87|406.67|0
1642152480000|2022-01-14 09:28:00|409.25|407.05|409.44|407.24|409.63|407.43|409.25|407.05|0
1642152490000|2022-01-14 09:28:10|409.82|407.62|409.82|407.62|409.82|407.62|409.82|407.62|0
1642152500000|2022-01-14 09:28:20|410.01|407.81|410.01|407.81|410.2|408|410.01|407.81|0
1642152510000|2022-01-14 09:28:30|409.92|407.72|409.63|407.43|410.01|407.81|409.63|407.43|0
1642152520000|2022-01-14 09:28:40|409.06|406.86|409.06|406.86|409.06|406.86|408.87|406.67|0
1642152530000|2022-01-14 09:28:50|408.87|406.67|409.06|406.86|409.06|406.86|408.87|406.67|0
1642152540000|2022-01-14 09:29:00|408.78|406.58|408.49|406.29|408.87|406.67|408.49|406.29|0
1642152550000|2022-01-14 09:29:10|408.11|405.91|408.11|405.91|408.11|405.91|408.11|405.91|0
1642152560000|2022-01-14 09:29:20|408.3|406.1|407.73|405.53|408.3|406.1|407.73|405.53|0
1642152570000|2022-01-14 09:29:30|407.35|405.15|406.97|404.77|407.35|405.15|406.78|404.58|0
1642152580000|2022-01-14 09:29:40|406.88|404.68|406.78|404.58|406.88|404.68|406.59|404.39|0
1642152590000|2022-01-14 09:29:50|406.59|404.39|406.69|404.49|406.97|404.77|406.59|404.39|0
1642152600000|2022-01-14 09:30:00|406.78|404.58|406.4|404.2|406.78|404.58|406.4|404.2|0
1642152610000|2022-01-14 09:30:10|406.02|403.82|405.55|403.35|406.02|403.82|405.55|403.35|0
1642152620000|2022-01-14 09:30:20|405.83|403.63|406.02|403.82|406.21|404.01|405.83|403.63|0
1642152630000|2022-01-14 09:30:30|405.93|403.73|406.21|404.01|406.21|404.01|405.93|403.73|0
1642152640000|2022-01-14 09:30:40|406.02|403.82|405.83|403.63|406.02|403.82|405.83|403.63|0
1642152650000|2022-01-14 09:30:50|405.64|403.44|405.26|403.06|405.64|403.44|405.26|403.06|0
1642152660000|2022-01-14 09:31:00|405.36|403.16|405.17|402.97|405.36|403.16|405.07|402.87|0
1642152670000|2022-01-14 09:31:10|405.45|403.25|404.88|402.68|405.45|403.25|404.88|402.68|0
1642152680000|2022-01-14 09:31:20|404.69|402.49|404.98|402.78|405.07|402.87|404.69|402.49|0
1642152690000|2022-01-14 09:31:30|405.07|402.87|405.07|402.87|405.07|402.87|404.79|402.59|0
1642152700000|2022-01-14 09:31:40|404.98|402.78|405.26|403.06|405.26|403.06|404.98|402.78|0
1642152710000|2022-01-14 09:31:50|405.36|403.16|404.88|402.68|405.36|403.16|404.69|402.49|0
1642152720000|2022-01-14 09:32:00|404.98|402.78|405.07|402.87|405.07|402.87|404.69|402.49|0
1642152730000|2022-01-14 09:32:10|405.26|403.06|405.26|403.06|405.26|403.06|405.26|403.06|0
1642152740000|2022-01-14 09:32:20|405.07|402.87|404.88|402.68|405.07|402.87|404.88|402.68|0
1642152750000|2022-01-14 09:32:30|404.6|402.4|404.69|402.49|404.69|402.49|404.6|402.4|0
1642152760000|2022-01-14 09:32:40|404.88|402.68|404.69|402.49|404.88|402.68|404.69|402.49|0
1642152770000|2022-01-14 09:32:50|404.88|402.68|404.69|402.49|404.88|402.68|404.6|402.4|0
1642152780000|2022-01-14 09:33:00|404.5|402.3|404.22|402.02|404.5|402.3|404.13|401.93|0
1642152790000|2022-01-14 09:33:10|404.5|402.3|404.6|402.4|404.6|402.4|404.31|402.11|0
1642152800000|2022-01-14 09:33:20|404.5|402.3|404.5|402.3|404.6|402.4|404.5|402.3|0
1642152810000|2022-01-14 09:33:30|404.41|402.21|404.13|401.93|404.41|402.21|404.13|401.93|0
1642152820000|2022-01-14 09:33:40|404.69|402.49|404.69|402.49|404.69|402.49|404.69|402.49|0
1642152830000|2022-01-14 09:33:50|404.79|402.59|404.69|402.49|404.88|402.68|404.69|402.49|0
1642152840000|2022-01-14 09:34:00|404.5|402.3|404.31|402.11|404.5|402.3|404.31|402.11|0
1642152850000|2022-01-14 09:34:10|404.13|401.93|404.31|402.11|404.31|402.11|404.13|401.93|0
1642152860000|2022-01-14 09:34:20|404.5|402.3|403.85|401.65|404.5|402.3|403.85|401.65|0
1642152870000|2022-01-14 09:34:30|403.94|401.74|403.66|401.46|403.94|401.74|403.66|401.46|0
1642152880000|2022-01-14 09:34:40|403.75|401.55|403.94|401.74|403.94|401.74|403.75|401.55|0
1642152890000|2022-01-14 09:34:50|403.75|401.55|403.94|401.74|403.94|401.74|403.75|401.55|0
1642152900000|2022-01-14 09:35:00|403.56|401.36|403.37|401.17|403.56|401.36|403.18|400.98|0
1642152910000|2022-01-14 09:35:10|403.56|401.36|403.56|401.36|403.56|401.36|403.37|401.17|0
1642152920000|2022-01-14 09:35:20|403.66|401.46|403.94|401.74|404.03|401.83|403.66|401.46|0
1642152930000|2022-01-14 09:35:30|404.22|402.02|404.41|402.21|404.41|402.21|404.22|402.02|0
1642152940000|2022-01-14 09:35:40|404.12|401.92|403.94|401.74|404.22|402.02|403.94|401.74|0
1642152950000|2022-01-14 09:35:50|404.12|401.92|403.94|401.74|404.31|402.11|403.94|401.74|0
1642152960000|2022-01-14 09:36:00|404.31|402.11|404.31|402.11|404.41|402.21|404.31|402.11|0
1642152970000|2022-01-14 09:36:10|404.12|401.92|403.94|401.74|404.12|401.92|403.94|401.74|0
1642152980000|2022-01-14 09:36:20|404.12|401.92|404.12|401.92|404.12|401.92|403.94|401.74|0
1642152990000|2022-01-14 09:36:30|404.31|402.11|404.03|401.83|404.31|402.11|404.03|401.83|0
1642153000000|2022-01-14 09:36:40|403.94|401.74|404.03|401.83|404.12|401.92|403.94|401.74|0
1642153010000|2022-01-14 09:36:50|403.84|401.64|403.94|401.74|404.12|401.92|403.84|401.64|0
1642153020000|2022-01-14 09:37:00|403.84|401.64|404.12|401.92|404.12|401.92|403.84|401.64|0
1642153030000|2022-01-14 09:37:10|404.31|402.11|404.31|402.11|404.5|402.3|404.22|402.02|0
1642153040000|2022-01-14 09:37:20|404.12|401.92|404.12|401.92|404.12|401.92|404.12|401.92|0
1642153050000|2022-01-14 09:37:30|404.03|401.83|404.31|402.11|404.31|402.11|403.94|401.74|0
1642153060000|2022-01-14 09:37:40|404.22|402.02|404.31|402.11|404.31|402.11|404.22|402.02|0
1642153070000|2022-01-14 09:37:50|404.12|401.92|404.31|402.11|404.31|402.11|404.12|401.92|0
1642153080000|2022-01-14 09:38:00|404.12|401.92|404.31|402.11|404.31|402.11|404.12|401.92|0
1642153090000|2022-01-14 09:38:10|404.12|401.92|404.12|401.92|404.12|401.92|404.12|401.92|0
1642153100000|2022-01-14 09:38:20|404.31|402.11|404.5|402.3|404.5|402.3|404.31|402.11|0
1642153110000|2022-01-14 09:38:30|404.31|402.11|404.41|402.21|404.41|402.21|404.31|402.11|0
1642153120000|2022-01-14 09:38:40|404.31|402.11|404.03|401.83|404.31|402.11|403.93|401.73|0
1642153130000|2022-01-14 09:38:50|404.12|401.92|404.31|402.11|404.5|402.3|404.12|401.92|0
1642153140000|2022-01-14 09:39:00|404.22|402.02|404.03|401.83|404.31|402.11|404.03|401.83|0
1642153150000|2022-01-14 09:39:10|403.93|401.73|403.84|401.64|403.93|401.73|403.84|401.64|0
1642153160000|2022-01-14 09:39:20|403.75|401.55|403.84|401.64|403.93|401.73|403.75|401.55|0
1642153170000|2022-01-14 09:39:30|403.75|401.55|403.47|401.27|403.75|401.55|403.47|401.27|0
1642153180000|2022-01-14 09:39:40|403.37|401.17|403.18|400.98|403.47|401.27|403.18|400.98|0
1642153190000|2022-01-14 09:39:50|403.56|401.36|403.93|401.73|403.93|401.73|403.56|401.36|0
1642153200000|2022-01-14 09:40:00|403.75|401.55|403.84|401.64|403.93|401.73|403.75|401.55|0
1642153210000|2022-01-14 09:40:10|403.93|401.73|404.12|401.92|404.12|401.92|403.93|401.73|0
1642153220000|2022-01-14 09:40:20|403.93|401.73|404.03|401.83|404.03|401.83|403.93|401.73|0
1642153230000|2022-01-14 09:40:30|403.75|401.55|403.75|401.55|403.93|401.73|403.75|401.55|0
1642153240000|2022-01-14 09:40:40|403.84|401.64|403.74|401.54|403.84|401.64|403.74|401.54|0
1642153250000|2022-01-14 09:40:50|403.93|401.73|403.93|401.73|403.93|401.73|403.84|401.64|0
1642153260000|2022-01-14 09:41:00|403.74|401.54|403.74|401.54|403.84|401.64|403.74|401.54|0
1642153270000|2022-01-14 09:41:10|403.93|401.73|404.12|401.92|404.12|401.92|403.93|401.73|0
1642153280000|2022-01-14 09:41:20|404.03|401.83|404.22|402.02|404.22|402.02|404.03|401.83|0
1642153290000|2022-01-14 09:41:30|404.31|402.11|404.5|402.3|404.5|402.3|404.31|402.11|0
1642153300000|2022-01-14 09:41:40|404.88|402.68|405.26|403.06|405.26|403.06|404.88|402.68|0
1642153310000|2022-01-14 09:41:50|405.36|403.16|405.45|403.25|405.45|403.25|405.26|403.06|0
1642153320000|2022-01-14 09:42:00|405.26|403.06|404.88|402.68|405.26|403.06|404.88|402.68|0
1642153330000|2022-01-14 09:42:10|405.07|402.87|404.88|402.68|405.07|402.87|404.88|402.68|0
1642153340000|2022-01-14 09:42:20|404.69|402.49|404.6|402.4|404.69|402.49|404.6|402.4|0
1642153350000|2022-01-14 09:42:30|404.5|402.3|404.79|402.59|404.79|402.59|404.5|402.3|0
1642153360000|2022-01-14 09:42:40|404.88|402.68|404.31|402.11|404.88|402.68|404.31|402.11|0
1642153370000|2022-01-14 09:42:50|404.69|402.49|404.5|402.3|404.69|402.49|404.5|402.3|0
1642153380000|2022-01-14 09:43:00|404.69|402.49|405.17|402.97|405.17|402.97|404.69|402.49|0
1642153390000|2022-01-14 09:43:10|405.07|402.87|404.69|402.49|405.07|402.87|404.69|402.49|0
1642153400000|2022-01-14 09:43:20|404.5|402.3|404.31|402.11|404.5|402.3|404.31|402.11|0
1642153410000|2022-01-14 09:43:30|404.6|402.4|404.69|402.49|404.69|402.49|404.5|402.3|0
1642153420000|2022-01-14 09:43:40|404.5|402.3|404.31|402.11|404.5|402.3|404.31|402.11|0
1642153430000|2022-01-14 09:43:50|404.6|402.4|404.5|402.3|404.69|402.49|404.5|402.3|0
1642153440000|2022-01-14 09:44:00|404.6|402.4|404.69|402.49|404.69|402.49|404.5|402.3|0
1642153450000|2022-01-14 09:44:10|404.6|402.4|404.69|402.49|404.69|402.49|404.6|402.4|0
1642153460000|2022-01-14 09:44:20|404.6|402.4|404.69|402.49|404.69|402.49|404.5|402.3|0
1642153470000|2022-01-14 09:44:30|404.88|402.68|405.07|402.87|405.07|402.87|404.88|402.68|0
1642153480000|2022-01-14 09:44:40|405.26|403.06|405.26|403.06|405.26|403.06|405.26|403.06|0
1642153490000|2022-01-14 09:44:50|405.07|402.87|405.17|402.97|405.17|402.97|405.07|402.87|0
1642153500000|2022-01-14 09:45:00|405.07|402.87|405.17|402.97|405.26|403.06|405.07|402.87|0
1642153510000|2022-01-14 09:45:10|404.88|402.68|405.07|402.87|405.07|402.87|404.88|402.68|0
1642153520000|2022-01-14 09:45:20|405.17|402.97|405.64|403.44|405.64|403.44|405.17|402.97|0
1642153540000|2022-01-14 09:45:40|405.45|403.25|405.64|403.44|405.64|403.44|405.45|403.25|0
1642153550000|2022-01-14 09:45:50|405.45|403.25|405.83|403.63|405.83|403.63|405.45|403.25|0
1642153560000|2022-01-14 09:46:00|405.64|403.44|405.83|403.63|406.01|403.81|405.64|403.44|0
1642153570000|2022-01-14 09:46:10|405.82|403.62|406.11|403.91|406.11|403.91|405.82|403.62|0
1642153580000|2022-01-14 09:46:20|406.01|403.81|406.11|403.91|406.2|404|406.01|403.81|0
1642153590000|2022-01-14 09:46:30|406.01|403.81|405.73|403.53|406.01|403.81|405.73|403.53|0
1642153600000|2022-01-14 09:46:40|405.64|403.44|405.64|403.44|405.64|403.44|405.64|403.44|0
1642153610000|2022-01-14 09:46:50|405.45|403.25|405.64|403.44|405.64|403.44|405.45|403.25|0
1642153620000|2022-01-14 09:47:00|406.2|404|406.2|404|406.2|404|406.2|404|0
1642153630000|2022-01-14 09:47:10|406.01|403.81|406.2|404|406.2|404|406.01|403.81|0
1642153640000|2022-01-14 09:47:20|406.01|403.81|405.82|403.62|406.01|403.81|405.82|403.62|0
1642153650000|2022-01-14 09:47:30|406.01|403.81|405.82|403.62|406.01|403.81|405.82|403.62|0
1642153660000|2022-01-14 09:47:40|405.92|403.72|406.2|404|406.2|404|405.82|403.62|0
1642153670000|2022-01-14 09:47:50|406.39|404.19|406.2|404|406.39|404.19|406.2|404|0
1642153690000|2022-01-14 09:48:10|406.58|404.38|406.77|404.57|406.77|404.57|406.49|404.29|0
1642153700000|2022-01-14 09:48:20|406.87|404.67|406.77|404.57|406.96|404.76|406.77|404.57|0
1642153710000|2022-01-14 09:48:30|406.87|404.67|406.96|404.76|406.96|404.76|406.87|404.67|0
1642153720000|2022-01-14 09:48:40|406.77|404.57|406.58|404.38|406.77|404.57|406.58|404.38|0
1642153730000|2022-01-14 09:48:50|406.49|404.29|406.58|404.38|406.58|404.38|406.49|404.29|0
1642153740000|2022-01-14 09:49:00|406.39|404.19|406.77|404.57|406.77|404.57|406.39|404.19|0
1642153750000|2022-01-14 09:49:10|406.68|404.48|406.77|404.57|406.77|404.57|406.58|404.38|0
1642153770000|2022-01-14 09:49:30|407.15|404.95|407.15|404.95|407.15|404.95|407.15|404.95|0
1642153780000|2022-01-14 09:49:40|407.34|405.14|407.34|405.14|407.34|405.14|407.34|405.14|0
1642153790000|2022-01-14 09:49:50|407.15|404.95|406.96|404.76|407.15|404.95|406.96|404.76|0
1642153800000|2022-01-14 09:50:00|407.15|404.95|407.53|405.33|407.53|405.33|407.15|404.95|0
1642153810000|2022-01-14 09:50:10|407.44|405.24|407.15|404.95|407.53|405.33|407.15|404.95|0
1642153820000|2022-01-14 09:50:20|407.34|405.14|406.39|404.19|407.34|405.14|406.39|404.19|0
1642153830000|2022-01-14 09:50:30|406.49|404.29|406.58|404.38|406.58|404.38|406.39|404.19|0
1642153840000|2022-01-14 09:50:40|406.39|404.19|406.3|404.1|406.58|404.38|406.3|404.1|0
1642153850000|2022-01-14 09:50:50|406.2|404|406.2|404|406.2|404|406.2|404|0
1642153860000|2022-01-14 09:51:00|406.11|403.91|406.01|403.81|406.2|404|406.01|403.81|0
1642153870000|2022-01-14 09:51:10|406.2|404|406.96|404.76|406.96|404.76|406.2|404|0
1642153880000|2022-01-14 09:51:20|406.77|404.57|407.53|405.33|407.53|405.33|406.77|404.57|0
1642153890000|2022-01-14 09:51:30|407.44|405.24|407.72|405.52|407.72|405.52|407.44|405.24|0
1642153900000|2022-01-14 09:51:40|407.91|405.71|408.1|405.9|408.1|405.9|407.91|405.71|0
1642153910000|2022-01-14 09:51:50|408.29|406.09|408.48|406.28|408.67|406.47|408.1|405.9|0
1642153920000|2022-01-14 09:52:00|408.67|406.47|408.86|406.66|408.86|406.66|408.48|406.28|0
1642153930000|2022-01-14 09:52:10|408.67|406.47|407.91|405.71|408.67|406.47|407.91|405.71|0
1642153940000|2022-01-14 09:52:20|408.1|405.9|408.1|405.9|408.1|405.9|408.1|405.9|0
1642153950000|2022-01-14 09:52:30|407.91|405.71|407.53|405.33|407.91|405.71|407.53|405.33|0
1642153960000|2022-01-14 09:52:40|407.72|405.52|407.72|405.52|407.72|405.52|407.53|405.33|0
1642153970000|2022-01-14 09:52:50|407.82|405.62|408.48|406.28|408.48|406.28|407.72|405.52|0
1642153980000|2022-01-14 09:53:00|406.96|404.76|407.15|404.95|407.15|404.95|406.96|404.76|0
1642153990000|2022-01-14 09:53:10|407.34|405.14|407.15|404.95|407.34|405.14|407.15|404.95|0
1642154000000|2022-01-14 09:53:20|406.96|404.76|406.96|404.76|406.96|404.76|406.96|404.76|0
1642154010000|2022-01-14 09:53:30|406.77|404.57|406.96|404.76|406.96|404.76|406.77|404.57|0
1642154020000|2022-01-14 09:53:40|407.53|405.33|407.44|405.24|407.53|405.33|407.44|405.24|0
1642154030000|2022-01-14 09:53:50|407.53|405.33|406.87|404.67|407.53|405.33|406.87|404.67|0
1642154040000|2022-01-14 09:54:00|406.77|404.57|406.77|404.57|406.77|404.57|406.58|404.38|0
1642154050000|2022-01-14 09:54:10|406.96|404.76|407.53|405.33|407.53|405.33|406.96|404.76|0
1642154060000|2022-01-14 09:54:20|407.34|405.14|407.53|405.33|407.53|405.33|407.15|404.95|0
1642154070000|2022-01-14 09:54:30|407.91|405.71|407.91|405.71|407.91|405.71|407.91|405.71|0
1642154090000|2022-01-14 09:54:50|407.72|405.52|407.72|405.52|407.91|405.71|407.53|405.33|0
1642154100000|2022-01-14 09:55:00|407.91|405.71|407.91|405.71|408.1|405.9|407.91|405.71|0
1642154110000|2022-01-14 09:55:10|407.72|405.52|407.72|405.52|407.72|405.52|407.72|405.52|0
1642154120000|2022-01-14 09:55:20|408.1|405.9|408.1|405.9|408.1|405.9|408.1|405.9|0
1642154130000|2022-01-14 09:55:30|408.29|406.09|408.29|406.09|408.29|406.09|408.29|406.09|0
1642154140000|2022-01-14 09:55:40|408.1|405.9|408.1|405.9|408.1|405.9|408.1|405.9|0
1642154150000|2022-01-14 09:55:50|407.82|405.62|408.1|405.9|408.1|405.9|407.82|405.62|0
1642154160000|2022-01-14 09:56:00|408.01|405.81|407.91|405.71|408.1|405.9|407.91|405.71|0
1642154170000|2022-01-14 09:56:10|407.34|405.14|407.34|405.14|407.34|405.14|406.96|404.76|0
1642154180000|2022-01-14 09:56:20|407.44|405.24|407.34|405.14|407.44|405.24|407.34|405.14|0
1642154190000|2022-01-14 09:56:30|407.44|405.24|407.25|405.05|407.44|405.24|407.25|405.05|0
1642154200000|2022-01-14 09:56:40|407.15|404.95|407.15|404.95|407.15|404.95|407.15|404.95|0
1642154210000|2022-01-14 09:56:50|407.34|405.14|407.15|404.95|407.34|405.14|407.15|404.95|0
1642154220000|2022-01-14 09:57:00|407.06|404.86|407.15|404.95|407.15|404.95|407.06|404.86|0
1642154230000|2022-01-14 09:57:10|407.06|404.86|406.96|404.76|407.15|404.95|406.96|404.76|0
1642154240000|2022-01-14 09:57:20|407.15|404.95|407.15|404.95|407.34|405.14|407.15|404.95|0
1642154250000|2022-01-14 09:57:30|407.34|405.14|407.34|405.14|407.53|405.33|407.34|405.14|0
1642154260000|2022-01-14 09:57:40|407.53|405.33|407.34|405.14|407.53|405.33|407.34|405.14|0
1642154270000|2022-01-14 09:57:50|407.25|405.05|406.96|404.76|407.34|405.14|406.96|404.76|0
1642154280000|2022-01-14 09:58:00|407.34|405.14|407.15|404.95|407.34|405.14|407.15|404.95|0
1642154290000|2022-01-14 09:58:10|406.96|404.76|406.96|404.76|407.15|404.95|406.96|404.76|0
1642154300000|2022-01-14 09:58:20|406.58|404.38|406.77|404.57|406.77|404.57|406.58|404.38|0
1642154310000|2022-01-14 09:58:30|406.68|404.48|406.68|404.48|406.68|404.48|406.68|404.48|0
1642154320000|2022-01-14 09:58:40|406.58|404.38|406.2|404|406.58|404.38|406.2|404|0
1642154330000|2022-01-14 09:58:50|406.01|403.81|406.2|404|406.2|404|406.01|403.81|0
1642154340000|2022-01-14 09:59:00|406.01|403.81|406.01|403.81|406.01|403.81|406.01|403.81|0
1642154350000|2022-01-14 09:59:10|405.82|403.62|406.2|404|406.2|404|405.82|403.62|0
1642154370000|2022-01-14 09:59:30|406.39|404.19|406.77|404.57|406.77|404.57|406.39|404.19|0
1642154380000|2022-01-14 09:59:40|406.58|404.38|406.96|404.76|406.96|404.76|406.58|404.38|0
1642154390000|2022-01-14 09:59:50|407.15|404.95|407.15|404.95|407.15|404.95|407.15|404.95|0
1642154400000|2022-01-14 10:00:00|406.96|404.76|407.34|405.14|407.34|405.14|406.96|404.76|0
1642154410000|2022-01-14 10:00:10|407.44|405.24|407.15|404.95|407.44|405.24|407.15|404.95|0
1642154430000|2022-01-14 10:00:30|407.34|405.14|407.53|405.33|407.53|405.33|407.34|405.14|0
1642154440000|2022-01-14 10:00:40|407.15|404.95|407.34|405.14|407.34|405.14|407.15|404.95|0
1642154450000|2022-01-14 10:00:50|407.44|405.24|407.34|405.14|407.53|405.33|407.34|405.14|0
1642154460000|2022-01-14 10:01:00|407.25|405.05|406.77|404.57|407.25|405.05|406.77|404.57|0
1642154470000|2022-01-14 10:01:10|406.96|404.76|407.06|404.86|407.15|404.95|406.96|404.76|0
1642154480000|2022-01-14 10:01:20|407.15|404.95|407.34|405.14|407.34|405.14|406.96|404.76|0
1642154490000|2022-01-14 10:01:30|407.72|405.52|407.91|405.71|407.91|405.71|407.72|405.52|0
1642154510000|2022-01-14 10:01:50|408.48|406.28|408.29|406.09|408.48|406.28|408.29|406.09|0
1642154520000|2022-01-14 10:02:00|408.1|405.9|408.1|405.9|408.1|405.9|408.1|405.9|0
1642154530000|2022-01-14 10:02:10|408.2|406|408.2|406|408.29|406.09|408.1|405.9|0
1642154540000|2022-01-14 10:02:20|408.1|405.9|407.53|405.33|408.1|405.9|407.53|405.33|0
1642154550000|2022-01-14 10:02:30|408.2|406|408.48|406.28|408.48|406.28|408.2|406|0
1642154560000|2022-01-14 10:02:40|408.29|406.09|408.48|406.28|408.48|406.28|408.29|406.09|0
1642154570000|2022-01-14 10:02:50|408.67|406.47|408.58|406.38|408.67|406.47|408.48|406.28|0
1642154580000|2022-01-14 10:03:00|408.48|406.28|407.91|405.71|408.48|406.28|407.91|405.71|0
1642154590000|2022-01-14 10:03:10|408.1|405.9|408.1|405.9|408.1|405.9|408.1|405.9|0
1642154600000|2022-01-14 10:03:20|408.01|405.81|408.29|406.09|408.29|406.09|408.01|405.81|0
1642154610000|2022-01-14 10:03:30|408.48|406.28|408.29|406.09|408.48|406.28|408.29|406.09|0
1642154620000|2022-01-14 10:03:40|408.48|406.28|408.48|406.28|408.67|406.47|408.48|406.28|0
1642154630000|2022-01-14 10:03:50|408.86|406.66|408.86|406.66|408.86|406.66|408.86|406.66|0
1642154640000|2022-01-14 10:04:00|408.67|406.47|408.39|406.19|408.67|406.47|408.39|406.19|0
1642154650000|2022-01-14 10:04:10|408.48|406.28|408.77|406.57|408.77|406.57|408.48|406.28|0
1642154660000|2022-01-14 10:04:20|408.67|406.47|408.77|406.57|408.86|406.66|408.67|406.47|0
1642154670000|2022-01-14 10:04:30|408.86|406.66|409.34|407.14|409.34|407.14|408.86|406.66|0
1642154680000|2022-01-14 10:04:40|409.43|407.23|409.43|407.23|409.43|407.23|409.24|407.04|0
1642154700000|2022-01-14 10:05:00|409.24|407.04|409.05|406.85|409.24|407.04|409.05|406.85|0
1642154710000|2022-01-14 10:05:10|408.86|406.66|408.86|406.66|408.86|406.66|408.86|406.66|0
1642154720000|2022-01-14 10:05:20|408.48|406.28|408.58|406.38|408.58|406.38|408.48|406.28|0
1642154730000|2022-01-14 10:05:30|408.67|406.47|408.86|406.66|408.86|406.66|408.67|406.47|0
1642154740000|2022-01-14 10:05:40|409.05|406.85|408.86|406.66|409.05|406.85|408.86|406.66|0
1642154750000|2022-01-14 10:05:50|408.67|406.47|408.38|406.18|408.67|406.47|408.38|406.18|0
1642154760000|2022-01-14 10:06:00|408.29|406.09|408.29|406.09|408.38|406.18|408.1|405.9|0
1642154770000|2022-01-14 10:06:10|408.48|406.28|408|405.8|408.48|406.28|407.91|405.71|0
1642154780000|2022-01-14 10:06:20|408.1|405.9|408|405.8|408.1|405.9|407.91|405.71|0
1642154790000|2022-01-14 10:06:30|408.1|405.9|408.1|405.9|408.1|405.9|407.91|405.71|0
1642154800000|2022-01-14 10:06:40|408.29|406.09|408.1|405.9|408.29|406.09|408.1|405.9|0
1642154810000|2022-01-14 10:06:50|407.91|405.71|407.91|405.71|407.91|405.71|407.91|405.71|0
1642154820000|2022-01-14 10:07:00|408.1|405.9|408|405.8|408.1|405.9|407.91|405.71|0
1642154830000|2022-01-14 10:07:10|407.91|405.71|408.1|405.9|408.1|405.9|407.91|405.71|0
1642154840000|2022-01-14 10:07:20|408|405.8|408.1|405.9|408.1|405.9|408|405.8|0
1642154850000|2022-01-14 10:07:30|408.19|405.99|408.67|406.47|408.67|406.47|408.19|405.99|0
1642154860000|2022-01-14 10:07:40|408.48|406.28|408.48|406.28|408.48|406.28|408.48|406.28|0
1642154870000|2022-01-14 10:07:50|408.57|406.37|408.57|406.37|408.57|406.37|408.57|406.37|0
1642154880000|2022-01-14 10:08:00|408.48|406.28|408.67|406.47|408.67|406.47|408.48|406.28|0
1642154890000|2022-01-14 10:08:10|408.48|406.28|408.48|406.28|408.67|406.47|408.48|406.28|0
1642154900000|2022-01-14 10:08:20|408.29|406.09|408.29|406.09|408.48|406.28|408.29|406.09|0
1642154910000|2022-01-14 10:08:30|408.1|405.9|407.91|405.71|408.1|405.9|407.91|405.71|0
1642154920000|2022-01-14 10:08:40|408|405.8|407.9|405.7|408|405.8|407.9|405.7|0
1642154930000|2022-01-14 10:08:50|407.71|405.51|407.71|405.51|407.71|405.51|407.71|405.51|0
1642154940000|2022-01-14 10:09:00|407.53|405.33|407.34|405.14|407.53|405.33|407.34|405.14|0
1642154950000|2022-01-14 10:09:10|407.15|404.95|406.96|404.76|407.15|404.95|406.96|404.76|0
1642154960000|2022-01-14 10:09:20|406.77|404.57|407.15|404.95|407.15|404.95|406.77|404.57|0
1642154970000|2022-01-14 10:09:30|406.96|404.76|406.96|404.76|407.05|404.85|406.77|404.57|0
1642154980000|2022-01-14 10:09:40|407.15|404.95|406.96|404.76|407.15|404.95|406.96|404.76|0
1642154990000|2022-01-14 10:09:50|407.33|405.13|407.33|405.13|407.52|405.32|407.33|405.13|0
1642155000000|2022-01-14 10:10:00|407.43|405.23|407.33|405.13|407.43|405.23|407.33|405.13|0
1642155010000|2022-01-14 10:10:10|407.14|404.94|407.14|404.94|407.14|404.94|407.14|404.94|0
1642155020000|2022-01-14 10:10:20|407.05|404.85|407.14|404.94|407.14|404.94|407.05|404.85|0
1642155030000|2022-01-14 10:10:30|407.52|405.32|407.52|405.32|407.52|405.32|407.52|405.32|0
1642155040000|2022-01-14 10:10:40|407.71|405.51|408.09|405.89|408.09|405.89|407.71|405.51|0
1642155050000|2022-01-14 10:10:50|408.19|405.99|408.09|405.89|408.19|405.99|408.09|405.89|0
1642155060000|2022-01-14 10:11:00|407.9|405.7|408.09|405.89|408.09|405.89|407.9|405.7|0
1642155070000|2022-01-14 10:11:10|407.9|405.7|407.33|405.13|407.9|405.7|407.33|405.13|0
1642155080000|2022-01-14 10:11:20|407.52|405.32|407.52|405.32|407.52|405.32|407.52|405.32|0
1642155090000|2022-01-14 10:11:30|407.33|405.13|407.33|405.13|407.33|405.13|407.33|405.13|0
1642155100000|2022-01-14 10:11:40|407.52|405.32|407.33|405.13|407.52|405.32|407.33|405.13|0
1642155110000|2022-01-14 10:11:50|407.14|404.94|407.14|404.94|407.33|405.13|407.14|404.94|0
1642155120000|2022-01-14 10:12:00|406.95|404.75|406.95|404.75|406.95|404.75|406.95|404.75|0
1642155130000|2022-01-14 10:12:10|407.33|405.13|407.24|405.04|407.33|405.13|407.24|405.04|0
1642155140000|2022-01-14 10:12:20|407.14|404.94|407.14|404.94|407.14|404.94|407.05|404.85|0
1642155150000|2022-01-14 10:12:30|406.58|404.38|406.86|404.66|406.86|404.66|406.58|404.38|0
1642155160000|2022-01-14 10:12:40|406.95|404.75|406.95|404.75|406.95|404.75|406.95|404.75|0
1642155170000|2022-01-14 10:12:50|407.81|405.61|408.09|405.89|408.09|405.89|407.81|405.61|0
1642155180000|2022-01-14 10:13:00|407.71|405.51|407.9|405.7|407.9|405.7|407.71|405.51|0
1642155190000|2022-01-14 10:13:10|407.71|405.51|407.9|405.7|407.9|405.7|407.71|405.51|0
1642155200000|2022-01-14 10:13:20|408.09|405.89|408.57|406.37|408.57|406.37|408.09|405.89|0
1642155210000|2022-01-14 10:13:30|408.47|406.27|408.66|406.46|408.76|406.56|408.47|406.27|0
1642155220000|2022-01-14 10:13:40|408.47|406.27|408.47|406.27|408.47|406.27|408.47|406.27|0
1642155230000|2022-01-14 10:13:50|408.66|406.46|408.66|406.46|408.66|406.46|408.66|406.46|0
1642155240000|2022-01-14 10:14:00|408.47|406.27|408.76|406.56|408.76|406.56|408.47|406.27|0
1642155250000|2022-01-14 10:14:10|408.66|406.46|408.66|406.46|408.66|406.46|408.57|406.37|0
1642155260000|2022-01-14 10:14:20|408.76|406.56|408.66|406.46|408.76|406.56|408.47|406.27|0
1642155270000|2022-01-14 10:14:30|408.38|406.18|408.38|406.18|408.38|406.18|408.09|405.89|0
1642155280000|2022-01-14 10:14:40|408.47|406.27|408.57|406.37|408.57|406.37|408.47|406.27|0
1642155290000|2022-01-14 10:14:50|408.47|406.27|408.66|406.46|408.66|406.46|408.28|406.08|0
1642155300000|2022-01-14 10:15:00|408.47|406.27|409.23|407.03|409.23|407.03|408.47|406.27|0
1642155310000|2022-01-14 10:15:10|409.42|407.22|409.33|407.13|409.42|407.22|409.33|407.13|0
1642155320000|2022-01-14 10:15:20|409.42|407.22|409.33|407.13|409.42|407.22|409.33|407.13|0
1642155330000|2022-01-14 10:15:30|409.42|407.22|409.23|407.03|409.42|407.22|409.23|407.03|0
1642155340000|2022-01-14 10:15:40|409.14|406.94|408.66|406.46|409.14|406.94|408.66|406.46|0
1642155350000|2022-01-14 10:15:50|408.85|406.65|408.66|406.46|408.85|406.65|408.66|406.46|0
1642155360000|2022-01-14 10:16:00|408.85|406.65|408.76|406.56|408.85|406.65|408.66|406.46|0
1642155370000|2022-01-14 10:16:10|408.28|406.08|408.47|406.27|408.47|406.27|408.28|406.08|0
1642155380000|2022-01-14 10:16:20|408.28|406.08|408.47|406.27|408.47|406.27|408.28|406.08|0
1642155390000|2022-01-14 10:16:30|408.85|406.65|408.85|406.65|408.85|406.65|408.85|406.65|0
1642155400000|2022-01-14 10:16:40|408.76|406.56|408.76|406.56|408.76|406.56|408.66|406.46|0
1642155410000|2022-01-14 10:16:50|409.23|407.03|409.52|407.32|409.52|407.32|409.23|407.03|0
1642155420000|2022-01-14 10:17:00|409.61|407.41|409.61|407.41|409.61|407.41|409.42|407.22|0
1642155430000|2022-01-14 10:17:10|409.52|407.32|409.42|407.22|409.52|407.32|409.42|407.22|0
1642155440000|2022-01-14 10:17:20|409.61|407.41|409.52|407.32|409.61|407.41|409.52|407.32|0
1642155450000|2022-01-14 10:17:30|409.42|407.22|409.52|407.32|409.52|407.32|409.42|407.22|0
1642155460000|2022-01-14 10:17:40|409.42|407.22|409.8|407.6|409.8|407.6|409.42|407.22|0
1642155470000|2022-01-14 10:17:50|409.61|407.41|409.61|407.41|409.8|407.6|409.61|407.41|0
1642155480000|2022-01-14 10:18:00|409.52|407.32|409.61|407.41|409.61|407.41|409.04|406.84|0
1642155490000|2022-01-14 10:18:10|409.42|407.22|409.8|407.6|409.8|407.6|409.42|407.22|0
1642155500000|2022-01-14 10:18:20|410.18|407.98|409.61|407.41|410.18|407.98|409.61|407.41|0
1642155510000|2022-01-14 10:18:30|409.52|407.32|409.8|407.6|409.8|407.6|409.52|407.32|0
1642155520000|2022-01-14 10:18:40|409.61|407.41|409.8|407.6|409.8|407.6|409.61|407.41|0
1642155530000|2022-01-14 10:18:50|409.42|407.22|409.23|407.03|409.42|407.22|409.23|407.03|0
1642155540000|2022-01-14 10:19:00|409.42|407.22|409.42|407.22|409.42|407.22|409.42|407.22|0
1642155550000|2022-01-14 10:19:10|409.52|407.32|409.9|407.7|409.9|407.7|409.52|407.32|0
1642155560000|2022-01-14 10:19:20|409.99|407.79|409.9|407.7|409.99|407.79|409.8|407.6|0
1642155570000|2022-01-14 10:19:30|409.99|407.79|409.8|407.6|409.99|407.79|409.8|407.6|0
1642155580000|2022-01-14 10:19:40|409.71|407.51|409.8|407.6|409.8|407.6|409.71|407.51|0
1642155590000|2022-01-14 10:19:50|409.99|407.79|409.8|407.6|409.99|407.79|409.8|407.6|0
1642155600000|2022-01-14 10:20:00|409.61|407.41|409.61|407.41|409.8|407.6|409.61|407.41|0
1642155610000|2022-01-14 10:20:10|409.71|407.51|409.71|407.51|409.71|407.51|409.61|407.41|0
1642155620000|2022-01-14 10:20:20|409.61|407.41|409.61|407.41|409.61|407.41|409.61|407.41|0
1642155630000|2022-01-14 10:20:30|409.42|407.22|409.8|407.6|409.8|407.6|409.42|407.22|0
1642155640000|2022-01-14 10:20:40|409.99|407.79|409.8|407.6|409.99|407.79|409.8|407.6|0
1642155650000|2022-01-14 10:20:50|409.61|407.41|409.8|407.6|409.8|407.6|409.61|407.41|0
1642155660000|2022-01-14 10:21:00|409.61|407.41|409.9|407.7|409.9|407.7|409.61|407.41|0
1642155670000|2022-01-14 10:21:10|409.8|407.6|409.8|407.6|409.8|407.6|409.61|407.41|0
1642155680000|2022-01-14 10:21:20|409.71|407.51|409.61|407.41|409.71|407.51|409.61|407.41|0
1642155690000|2022-01-14 10:21:30|409.42|407.22|409.42|407.22|409.42|407.22|409.42|407.22|0
1642155710000|2022-01-14 10:21:50|409.61|407.41|409.42|407.22|409.61|407.41|409.42|407.22|0
1642155730000|2022-01-14 10:22:10|409.61|407.41|408.85|406.65|409.61|407.41|408.85|406.65|0
1642155740000|2022-01-14 10:22:20|408.66|406.46|408.66|406.46|408.66|406.46|408.66|406.46|0
1642155750000|2022-01-14 10:22:30|408.85|406.65|408.85|406.65|408.85|406.65|408.76|406.56|0
1642155760000|2022-01-14 10:22:40|408.66|406.46|408.66|406.46|408.66|406.46|408.47|406.27|0
1642155770000|2022-01-14 10:22:50|408.47|406.27|408.47|406.27|408.47|406.27|408.47|406.27|0
1642155780000|2022-01-14 10:23:00|408.28|406.08|408.66|406.46|408.66|406.46|408.28|406.08|0
1642155790000|2022-01-14 10:23:10|408.85|406.65|409.04|406.84|409.04|406.84|408.85|406.65|0
1642155800000|2022-01-14 10:23:20|409.61|407.41|409.52|407.32|409.61|407.41|409.42|407.22|0
1642155810000|2022-01-14 10:23:30|409.61|407.41|409.61|407.41|409.61|407.41|409.52|407.32|0
1642155820000|2022-01-14 10:23:40|409.42|407.22|409.42|407.22|409.42|407.22|409.42|407.22|0
1642155830000|2022-01-14 10:23:50|409.23|407.03|409.23|407.03|409.42|407.22|409.23|407.03|0
1642155840000|2022-01-14 10:24:00|408.85|406.65|408.57|406.37|408.85|406.65|408.57|406.37|0
1642155850000|2022-01-14 10:24:10|408.09|405.89|408.09|405.89|408.09|405.89|408.09|405.89|0
1642155860000|2022-01-14 10:24:20|408.47|406.27|408.47|406.27|408.47|406.27|408.28|406.08|0
1642155870000|2022-01-14 10:24:30|408.76|406.56|409.04|406.84|409.04|406.84|408.76|406.56|0
1642155880000|2022-01-14 10:24:40|409.23|407.03|409.33|407.13|409.33|407.13|409.23|407.03|0
1642155890000|2022-01-14 10:24:50|409.42|407.22|409.42|407.22|409.42|407.22|409.33|407.13|0
1642155900000|2022-01-14 10:25:00|409.23|407.03|409.23|407.03|409.61|407.41|409.23|407.03|0
1642155910000|2022-01-14 10:25:10|409.42|407.22|409.8|407.6|409.8|407.6|409.42|407.22|0
1642155920000|2022-01-14 10:25:20|409.99|407.79|409.99|407.79|410.18|407.98|409.99|407.79|0
1642155930000|2022-01-14 10:25:30|409.9|407.7|409.9|407.7|409.9|407.7|409.9|407.7|0
1642155940000|2022-01-14 10:25:40|409.99|407.79|409.99|407.79|410.18|407.98|409.99|407.79|0
1642155950000|2022-01-14 10:25:50|410.18|407.98|409.99|407.79|410.18|407.98|409.99|407.79|0
1642155960000|2022-01-14 10:26:00|409.61|407.41|409.61|407.41|409.61|407.41|409.61|407.41|0
1642155980000|2022-01-14 10:26:20|409.8|407.6|409.8|407.6|409.9|407.7|409.8|407.6|0
1642155990000|2022-01-14 10:26:30|409.9|407.7|410.37|408.17|410.37|408.17|409.8|407.6|0
1642156000000|2022-01-14 10:26:40|410.56|408.36|410.94|408.74|410.94|408.74|410.56|408.36|0
1642156010000|2022-01-14 10:26:50|410.75|408.55|410.94|408.74|410.94|408.74|410.75|408.55|0
1642156020000|2022-01-14 10:27:00|411.14|408.94|411.52|409.32|411.52|409.32|411.14|408.94|0
1642156030000|2022-01-14 10:27:10|411.43|409.23|411.33|409.13|411.71|409.51|411.33|409.13|0
1642156040000|2022-01-14 10:27:20|411.14|408.94|411.14|408.94|411.14|408.94|411.14|408.94|0
1642156050000|2022-01-14 10:27:30|410.56|408.36|410.47|408.27|410.66|408.46|410.47|408.27|0
1642156060000|2022-01-14 10:27:40|410.37|408.17|410.37|408.17|410.37|408.17|410.18|407.98|0
1642156070000|2022-01-14 10:27:50|410.56|408.36|410.75|408.55|410.75|408.55|410.37|408.17|0
1642156080000|2022-01-14 10:28:00|410.56|408.36|410.37|408.17|410.56|408.36|409.99|407.79|0
1642156090000|2022-01-14 10:28:10|410.47|408.27|410.75|408.55|410.75|408.55|410.47|408.27|0
1642156100000|2022-01-14 10:28:20|410.85|408.65|410.75|408.55|410.94|408.74|410.75|408.55|0
1642156110000|2022-01-14 10:28:30|410.94|408.74|410.56|408.36|410.94|408.74|410.56|408.36|0
1642156120000|2022-01-14 10:28:40|410.75|408.55|411.23|409.03|411.23|409.03|410.75|408.55|0
1642156130000|2022-01-14 10:28:50|411.13|408.93|411.23|409.03|411.33|409.13|411.13|408.93|0
1642156140000|2022-01-14 10:29:00|411.13|408.93|411.13|408.93|411.13|408.93|410.94|408.74|0
1642156150000|2022-01-14 10:29:10|411.52|409.32|411.71|409.51|411.71|409.51|411.52|409.32|0
1642156160000|2022-01-14 10:29:20|411.81|409.61|411.71|409.51|411.9|409.7|411.71|409.51|0
1642156170000|2022-01-14 10:29:30|411.52|409.32|411.33|409.13|411.52|409.32|411.33|409.13|0
1642156180000|2022-01-14 10:29:40|411.71|409.51|411.52|409.32|411.71|409.51|411.52|409.32|0
1642156190000|2022-01-14 10:29:50|411.62|409.42|411.62|409.42|411.71|409.51|411.52|409.32|0
1642156200000|2022-01-14 10:30:00|411.9|409.7|412.38|410.18|412.38|410.18|411.9|409.7|0
1642156210000|2022-01-14 10:30:10|412.47|410.27|412.28|410.08|412.66|410.46|412.28|410.08|0
1642156220000|2022-01-14 10:30:20|412.19|409.99|412.09|409.89|412.28|410.08|412.09|409.89|0
1642156230000|2022-01-14 10:30:30|412.47|410.27|412.66|410.46|412.66|410.46|412.47|410.27|0
1642156240000|2022-01-14 10:30:40|413.04|410.84|413.72|411.52|413.72|411.52|413.04|410.84|0
1642156250000|2022-01-14 10:30:50|413.43|411.23|413.81|411.61|413.81|411.61|413.43|411.23|0
1642156260000|2022-01-14 10:31:00|413.62|411.42|413.43|411.23|413.72|411.52|413.43|411.23|0
1642156270000|2022-01-14 10:31:10|413.04|410.84|414.55|412.35|414.55|412.35|413.04|410.84|0
1642156280000|2022-01-14 10:31:20|413.43|411.23|413.43|411.23|413.43|411.23|413.33|411.13|0
1642156290000|2022-01-14 10:31:30|413.04|410.84|413.04|410.84|413.04|410.84|413.04|410.84|0
1642156300000|2022-01-14 10:31:40|413.14|410.94|412.66|410.46|413.14|410.94|412.66|410.46|0
1642156310000|2022-01-14 10:31:50|412.47|410.27|412.38|410.18|412.47|410.27|412.28|410.08|0
1642156320000|2022-01-14 10:32:00|412.47|410.27|411.52|409.32|412.47|410.27|411.52|409.32|0
1642156330000|2022-01-14 10:32:10|411.71|409.51|411.42|409.22|411.9|409.7|411.42|409.22|0
1642156340000|2022-01-14 10:32:20|411.71|409.51|411.9|409.7|411.9|409.7|411.52|409.32|0
1642156350000|2022-01-14 10:32:30|412.09|409.89|412.47|410.27|412.47|410.27|412.09|409.89|0
1642156360000|2022-01-14 10:32:40|412.66|410.46|412.66|410.46|412.66|410.46|412.66|410.46|0
1642156370000|2022-01-14 10:32:50|412.85|410.65|412.66|410.46|412.85|410.65|412.47|410.27|0
1642156380000|2022-01-14 10:33:00|412.57|410.37|412.28|410.08|412.57|410.37|412.28|410.08|0
1642156390000|2022-01-14 10:33:10|412|409.8|412.09|409.89|412.09|409.89|411.9|409.7|0
1642156400000|2022-01-14 10:33:20|412.28|410.08|412.09|409.89|412.28|410.08|412.09|409.89|0
1642156410000|2022-01-14 10:33:30|412.19|409.99|411.9|409.7|412.28|410.08|411.9|409.7|0
1642156420000|2022-01-14 10:33:40|412|409.8|412.09|409.89|412.09|409.89|411.9|409.7|0
1642156430000|2022-01-14 10:33:50|412.28|410.08|412|409.8|412.47|410.27|412|409.8|0
1642156440000|2022-01-14 10:34:00|412.09|409.89|412|409.8|412.28|410.08|412|409.8|0
1642156450000|2022-01-14 10:34:10|411.9|409.7|411.71|409.51|411.9|409.7|411.71|409.51|0
1642156460000|2022-01-14 10:34:20|411.51|409.31|411.71|409.51|411.71|409.51|411.51|409.31|0
1642156470000|2022-01-14 10:34:30|411.51|409.31|411.71|409.51|411.71|409.51|411.32|409.12|0
1642156480000|2022-01-14 10:34:40|411.9|409.7|411.8|409.6|411.9|409.7|411.71|409.51|0
1642156490000|2022-01-14 10:34:50|411.71|409.51|411.9|409.7|411.9|409.7|411.71|409.51|0
1642156500000|2022-01-14 10:35:00|411.8|409.6|412|409.8|412.09|409.89|411.8|409.6|0
1642156510000|2022-01-14 10:35:10|411.9|409.7|411.32|409.12|411.9|409.7|411.32|409.12|0
1642156520000|2022-01-14 10:35:20|411.51|409.31|411.61|409.41|411.71|409.51|411.51|409.31|0
1642156530000|2022-01-14 10:35:30|411.7|409.5|412.09|409.89|412.09|409.89|411.7|409.5|0
1642156540000|2022-01-14 10:35:40|412.47|410.27|412.47|410.27|412.47|410.27|412.47|410.27|0
1642156550000|2022-01-14 10:35:50|412.66|410.46|412.47|410.27|412.66|410.46|412.47|410.27|0
1642156560000|2022-01-14 10:36:00|412.28|410.08|412.57|410.37|412.57|410.37|412.28|410.08|0
1642156570000|2022-01-14 10:36:10|412.47|410.27|412.47|410.27|412.47|410.27|412.09|409.89|0
1642156580000|2022-01-14 10:36:20|412.66|410.46|412.28|410.08|412.66|410.46|412.28|410.08|0
1642156590000|2022-01-14 10:36:30|412.09|409.89|412.28|410.08|412.28|410.08|412.09|409.89|0
1642156600000|2022-01-14 10:36:40|411.9|409.7|411.8|409.6|411.9|409.7|411.7|409.5|0
1642156610000|2022-01-14 10:36:50|411.7|409.5|411.32|409.12|411.8|409.6|411.32|409.12|0
1642156620000|2022-01-14 10:37:00|411.13|408.93|411.13|408.93|411.32|409.12|411.13|408.93|0
1642156630000|2022-01-14 10:37:10|410.94|408.74|411.13|408.93|411.13|408.93|410.94|408.74|0
1642156640000|2022-01-14 10:37:20|411.32|409.12|411.9|409.7|411.9|409.7|411.13|408.93|0
1642156650000|2022-01-14 10:37:30|411.7|409.5|411.7|409.5|411.7|409.5|411.61|409.41|0
1642156660000|2022-01-14 10:37:40|411.32|409.12|411.51|409.31|411.51|409.31|411.32|409.12|0
1642156670000|2022-01-14 10:37:50|411.32|409.12|411.04|408.84|411.32|409.12|411.04|408.84|0
1642156680000|2022-01-14 10:38:00|411.13|408.93|411.32|409.12|411.32|409.12|411.13|408.93|0
1642156690000|2022-01-14 10:38:10|411.23|409.03|411.13|408.93|411.32|409.12|411.13|408.93|0
1642156700000|2022-01-14 10:38:20|411.32|409.12|411.32|409.12|411.32|409.12|411.13|408.93|0
1642156710000|2022-01-14 10:38:30|411.13|408.93|411.32|409.12|411.32|409.12|411.13|408.93|0
1642156720000|2022-01-14 10:38:40|411.13|408.93|411.04|408.84|411.13|408.93|410.94|408.74|0
1642156730000|2022-01-14 10:38:50|410.94|408.74|411.13|408.93|411.13|408.93|410.94|408.74|0
1642156740000|2022-01-14 10:39:00|411.04|408.84|411.04|408.84|411.13|408.93|411.04|408.84|0
1642156750000|2022-01-14 10:39:10|410.94|408.74|411.7|409.5|411.7|409.5|410.94|408.74|0
1642156760000|2022-01-14 10:39:20|411.61|409.41|411.13|408.93|411.61|409.41|411.13|408.93|0
1642156770000|2022-01-14 10:39:30|410.94|408.74|410.37|408.17|410.94|408.74|410.37|408.17|0
1642156780000|2022-01-14 10:39:40|410.56|408.36|410.18|407.98|410.56|408.36|410.18|407.98|0
1642156790000|2022-01-14 10:39:50|410.37|408.17|410.28|408.08|410.37|408.17|410.18|407.98|0
1642156800000|2022-01-14 10:40:00|410.37|408.17|409.61|407.41|410.37|408.17|409.61|407.41|0
1642156810000|2022-01-14 10:40:10|409.71|407.51|410.18|407.98|410.18|407.98|409.71|407.51|0
1642156820000|2022-01-14 10:40:20|409.99|407.79|410.56|408.36|410.56|408.36|409.99|407.79|0
1642156830000|2022-01-14 10:40:30|410.37|408.17|410.37|408.17|410.37|408.17|410.37|408.17|0
1642156840000|2022-01-14 10:40:40|410.18|407.98|410.18|407.98|410.18|407.98|410.18|407.98|0
1642156850000|2022-01-14 10:40:50|410.56|408.36|410.56|408.36|410.56|408.36|410.37|408.17|0
1642156860000|2022-01-14 10:41:00|410.37|408.17|410.56|408.36|410.75|408.55|410.37|408.17|0
1642156870000|2022-01-14 10:41:10|410.37|408.17|410.18|407.98|410.37|408.17|409.99|407.79|0
1642156880000|2022-01-14 10:41:20|409.61|407.41|409.99|407.79|409.99|407.79|409.61|407.41|0
1642156890000|2022-01-14 10:41:30|409.71|407.51|409.61|407.41|409.71|407.51|409.61|407.41|0
1642156900000|2022-01-14 10:41:40|409.8|407.6|409.8|407.6|409.8|407.6|409.71|407.51|0
1642156910000|2022-01-14 10:41:50|409.99|407.79|409.99|407.79|409.99|407.79|409.8|407.6|0
1642156920000|2022-01-14 10:42:00|409.9|407.7|410.18|407.98|410.18|407.98|409.9|407.7|0
1642156930000|2022-01-14 10:42:10|409.9|407.7|409.61|407.41|409.9|407.7|409.61|407.41|0
1642156940000|2022-01-14 10:42:20|409.8|407.6|409.61|407.41|409.8|407.6|409.61|407.41|0
1642156950000|2022-01-14 10:42:30|409.71|407.51|409.71|407.51|409.71|407.51|409.71|407.51|0
1642156960000|2022-01-14 10:42:40|409.8|407.6|409.8|407.6|409.8|407.6|409.61|407.41|0
1642156970000|2022-01-14 10:42:50|410.37|408.17|410.56|408.36|410.56|408.36|410.37|408.17|0
1642156980000|2022-01-14 10:43:00|410.37|408.17|410.47|408.27|410.47|408.27|410.37|408.17|0
1642156990000|2022-01-14 10:43:10|410.75|408.55|410.56|408.36|410.94|408.74|410.56|408.36|0
1642157000000|2022-01-14 10:43:20|410.66|408.46|410.56|408.36|410.75|408.55|410.56|408.36|0
1642157010000|2022-01-14 10:43:30|410.28|408.08|410.66|408.46|410.66|408.46|410.28|408.08|0
1642157020000|2022-01-14 10:43:40|410.56|408.36|410.47|408.27|410.56|408.36|410.47|408.27|0
1642157030000|2022-01-14 10:43:50|410.37|408.17|410.94|408.74|410.94|408.74|410.37|408.17|0
1642157040000|2022-01-14 10:44:00|410.66|408.46|410.28|408.08|410.75|408.55|410.28|408.08|0
1642157050000|2022-01-14 10:44:10|410.18|407.98|410.09|407.89|410.18|407.98|410.09|407.89|0
1642157060000|2022-01-14 10:44:20|409.8|407.6|409.99|407.79|409.99|407.79|409.8|407.6|0
1642157070000|2022-01-14 10:44:30|409.8|407.6|410.37|408.17|410.37|408.17|409.8|407.6|0
1642157080000|2022-01-14 10:44:40|410.18|407.98|409.7|407.5|410.18|407.98|409.61|407.41|0
1642157090000|2022-01-14 10:44:50|409.61|407.41|409.8|407.6|409.89|407.69|409.61|407.41|0
1642157100000|2022-01-14 10:45:00|410.18|407.98|409.99|407.79|410.18|407.98|409.8|407.6|0
1642157110000|2022-01-14 10:45:10|410.09|407.89|409.99|407.79|410.09|407.89|409.99|407.79|0
1642157120000|2022-01-14 10:45:20|410.09|407.89|409.99|407.79|410.09|407.89|409.99|407.79|0
1642157130000|2022-01-14 10:45:30|410.18|407.98|410.37|408.17|410.37|408.17|410.18|407.98|0
1642157140000|2022-01-14 10:45:40|410.56|408.36|410.37|408.17|410.56|408.36|410.37|408.17|0
1642157150000|2022-01-14 10:45:50|410.47|408.27|410.18|407.98|410.47|408.27|410.18|407.98|0
1642157160000|2022-01-14 10:46:00|410.08|407.88|410.18|407.98|410.18|407.98|410.08|407.88|0
1642157170000|2022-01-14 10:46:10|409.99|407.79|409.99|407.79|409.99|407.79|409.99|407.79|0
1642157180000|2022-01-14 10:46:20|409.8|407.6|409.6|407.4|409.8|407.6|409.6|407.4|0
1642157190000|2022-01-14 10:46:30|409.41|407.21|409.51|407.31|409.51|407.31|409.41|407.21|0
1642157200000|2022-01-14 10:46:40|409.6|407.4|409.51|407.31|409.6|407.4|409.51|407.31|0
1642157210000|2022-01-14 10:46:50|409.6|407.4|409.8|407.6|409.8|407.6|409.6|407.4|0
1642157220000|2022-01-14 10:47:00|409.99|407.79|409.99|407.79|410.18|407.98|409.99|407.79|0
1642157230000|2022-01-14 10:47:10|410.18|407.98|410.27|408.07|410.47|408.27|410.18|407.98|0
1642157240000|2022-01-14 10:47:20|410.37|408.17|410.18|407.98|410.37|408.17|410.18|407.98|0
1642157250000|2022-01-14 10:47:30|410.37|408.17|410.27|408.07|410.37|408.17|410.27|408.07|0
1642157260000|2022-01-14 10:47:40|409.99|407.79|410.18|407.98|410.37|408.17|409.99|407.79|0
1642157270000|2022-01-14 10:47:50|409.99|407.79|409.89|407.69|409.99|407.79|409.79|407.59|0
1642157280000|2022-01-14 10:48:00|409.41|407.21|408.84|406.64|409.51|407.31|408.84|406.64|0
1642157290000|2022-01-14 10:48:10|408.65|406.45|408.65|406.45|408.84|406.64|408.65|406.45|0
1642157300000|2022-01-14 10:48:20|408.75|406.55|408.46|406.26|408.75|406.55|408.46|406.26|0
1642157310000|2022-01-14 10:48:30|408.65|406.45|408.46|406.26|408.65|406.45|408.46|406.26|0
1642157320000|2022-01-14 10:48:40|408.08|405.88|408.08|405.88|408.08|405.88|408.08|405.88|0
1642157340000|2022-01-14 10:49:00|408.27|406.07|408.46|406.26|408.46|406.26|408.08|405.88|0
1642157350000|2022-01-14 10:49:10|408.27|406.07|408.37|406.17|408.37|406.17|408.27|406.07|0
1642157360000|2022-01-14 10:49:20|408.08|405.88|408.46|406.26|408.46|406.26|408.08|405.88|0
1642157370000|2022-01-14 10:49:30|408.27|406.07|408.08|405.88|408.27|406.07|407.89|405.69|0
1642157380000|2022-01-14 10:49:40|408.27|406.07|408.65|406.45|409.03|406.83|408.27|406.07|0
1642157390000|2022-01-14 10:49:50|408.46|406.26|408.46|406.26|408.56|406.36|408.46|406.26|0
1642157400000|2022-01-14 10:50:00|408.18|405.98|408.08|405.88|408.18|405.98|408.08|405.88|0
1642157410000|2022-01-14 10:50:10|408.27|406.07|408.08|405.88|408.27|406.07|408.08|405.88|0
1642157420000|2022-01-14 10:50:20|408.18|405.98|408.27|406.07|408.27|406.07|408.18|405.98|0
1642157430000|2022-01-14 10:50:30|408.46|406.26|408.46|406.26|408.65|406.45|408.46|406.26|0
1642157440000|2022-01-14 10:50:40|408.56|406.36|408.56|406.36|408.56|406.36|408.46|406.26|0
1642157450000|2022-01-14 10:50:50|408.84|406.64|408.65|406.45|408.84|406.64|408.65|406.45|0
1642157460000|2022-01-14 10:51:00|408.46|406.26|408.46|406.26|408.46|406.26|408.46|406.26|0
1642157470000|2022-01-14 10:51:10|408.37|406.17|408.46|406.26|408.46|406.26|408.37|406.17|0
1642157480000|2022-01-14 10:51:20|408.65|406.45|408.94|406.74|408.94|406.74|408.56|406.36|0
1642157490000|2022-01-14 10:51:30|408.84|406.64|408.84|406.64|408.84|406.64|408.84|406.64|0
1642157500000|2022-01-14 10:51:40|408.94|406.74|408.84|406.64|408.94|406.74|408.84|406.64|0
1642157510000|2022-01-14 10:51:50|408.75|406.55|409.03|406.83|409.03|406.83|408.75|406.55|0
1642157520000|2022-01-14 10:52:00|408.84|406.64|408.84|406.64|408.84|406.64|408.75|406.55|0
1642157530000|2022-01-14 10:52:10|408.75|406.55|408.94|406.74|408.94|406.74|408.75|406.55|0
1642157540000|2022-01-14 10:52:20|409.03|406.83|408.84|406.64|409.03|406.83|408.84|406.64|0
1642157550000|2022-01-14 10:52:30|408.75|406.55|408.75|406.55|408.84|406.64|408.75|406.55|0
1642157560000|2022-01-14 10:52:40|408.84|406.64|409.13|406.93|409.13|406.93|408.84|406.64|0
1642157570000|2022-01-14 10:52:50|409.32|407.12|409.6|407.4|409.79|407.59|409.32|407.12|0
1642157580000|2022-01-14 10:53:00|409.41|407.21|409.6|407.4|409.6|407.4|409.41|407.21|0
1642157600000|2022-01-14 10:53:20|409.79|407.59|409.79|407.59|409.98|407.78|409.79|407.59|0
1642157610000|2022-01-14 10:53:30|409.51|407.31|409.41|407.21|409.6|407.4|409.41|407.21|0
1642157620000|2022-01-14 10:53:40|409.51|407.31|409.22|407.02|409.6|407.4|409.22|407.02|0
1642157630000|2022-01-14 10:53:50|409.6|407.4|409.6|407.4|409.6|407.4|409.6|407.4|0
1642157640000|2022-01-14 10:54:00|410.17|407.97|410.17|407.97|410.17|407.97|410.17|407.97|0
1642157650000|2022-01-14 10:54:10|409.98|407.78|409.98|407.78|410.17|407.97|409.98|407.78|0
1642157660000|2022-01-14 10:54:20|409.79|407.59|409.98|407.78|409.98|407.78|409.79|407.59|0
1642157670000|2022-01-14 10:54:30|410.17|407.97|409.89|407.69|410.17|407.97|409.89|407.69|0
1642157680000|2022-01-14 10:54:40|409.79|407.59|409.41|407.21|409.79|407.59|409.41|407.21|0
1642157690000|2022-01-14 10:54:50|409.03|406.83|409.22|407.02|409.41|407.21|409.03|406.83|0
1642157710000|2022-01-14 10:55:10|409.13|406.93|409.03|406.83|409.13|406.93|409.03|406.83|0
1642157720000|2022-01-14 10:55:20|408.94|406.74|409.03|406.83|409.03|406.83|408.94|406.74|0
1642157730000|2022-01-14 10:55:30|408.94|406.74|408.94|406.74|409.03|406.83|408.94|406.74|0
1642157740000|2022-01-14 10:55:40|409.03|406.83|409.03|406.83|409.03|406.83|408.84|406.64|0
1642157750000|2022-01-14 10:55:50|409.22|407.02|409.22|407.02|409.22|407.02|409.22|407.02|0
1642157760000|2022-01-14 10:56:00|409.13|406.93|409.03|406.83|409.13|406.93|409.03|406.83|0
1642157770000|2022-01-14 10:56:10|409.22|407.02|409.03|406.83|409.22|407.02|409.03|406.83|0
1642157790000|2022-01-14 10:56:30|408.65|406.45|408.65|406.45|408.65|406.45|408.65|406.45|0
1642157800000|2022-01-14 10:56:40|408.75|406.55|408.46|406.26|408.84|406.64|408.46|406.26|0
1642157810000|2022-01-14 10:56:50|408.65|406.45|408.56|406.36|408.65|406.45|408.46|406.26|0
1642157820000|2022-01-14 10:57:00|408.65|406.45|408.65|406.45|408.75|406.55|408.65|406.45|0
1642157830000|2022-01-14 10:57:10|408.46|406.26|409.03|406.83|409.03|406.83|408.46|406.26|0
1642157840000|2022-01-14 10:57:20|408.84|406.64|408.84|406.64|408.84|406.64|408.84|406.64|0
1642157850000|2022-01-14 10:57:30|409.03|406.83|408.84|406.64|409.03|406.83|408.84|406.64|0
1642157860000|2022-01-14 10:57:40|409.03|406.83|408.84|406.64|409.03|406.83|408.84|406.64|0
1642157870000|2022-01-14 10:57:50|408.94|406.74|408.84|406.64|408.94|406.74|408.84|406.64|0
1642157880000|2022-01-14 10:58:00|408.46|406.26|408.27|406.07|408.46|406.26|408.27|406.07|0
1642157890000|2022-01-14 10:58:10|408.46|406.26|408.27|406.07|408.56|406.36|408.27|406.07|0
1642157900000|2022-01-14 10:58:20|408.37|406.17|408.27|406.07|408.46|406.26|408.27|406.07|0
1642157910000|2022-01-14 10:58:30|408.37|406.17|408.37|406.17|408.37|406.17|408.37|406.17|0
1642157920000|2022-01-14 10:58:40|408.46|406.26|408.46|406.26|408.46|406.26|408.46|406.26|0
1642157930000|2022-01-14 10:58:50|408.65|406.45|408.75|406.55|408.84|406.64|408.65|406.45|0
1642157940000|2022-01-14 10:59:00|409.03|406.83|408.94|406.74|409.03|406.83|408.84|406.64|0
1642157950000|2022-01-14 10:59:10|409.03|406.83|408.65|406.45|409.03|406.83|408.65|406.45|0
1642157960000|2022-01-14 10:59:20|408.46|406.26|408.65|406.45|408.65|406.45|408.46|406.26|0
1642157970000|2022-01-14 10:59:30|408.56|406.36|408.84|406.64|408.84|406.64|408.56|406.36|0
1642157980000|2022-01-14 10:59:40|408.65|406.45|408.94|406.74|408.94|406.74|408.65|406.45|0
1642157990000|2022-01-14 10:59:50|409.03|406.83|409.22|407.02|409.22|407.02|409.03|406.83|0
1642158000000|2022-01-14 11:00:00|409.03|406.83|409.22|407.02|409.22|407.02|409.03|406.83|0
1642158010000|2022-01-14 11:00:10|409.03|406.83|409.03|406.83|409.03|406.83|409.03|406.83|0
1642158020000|2022-01-14 11:00:20|408.65|406.45|408.46|406.26|408.65|406.45|408.46|406.26|0
1642158040000|2022-01-14 11:00:40|408.65|406.45|408.84|406.64|408.84|406.64|408.65|406.45|0
1642158050000|2022-01-14 11:00:50|408.75|406.55|408.75|406.55|408.75|406.55|408.75|406.55|0
1642158060000|2022-01-14 11:01:00|408.65|406.45|409.03|406.83|409.03|406.83|408.65|406.45|0
1642158070000|2022-01-14 11:01:10|408.84|406.64|408.65|406.45|408.84|406.64|408.65|406.45|0
1642158080000|2022-01-14 11:01:20|408.56|406.36|408.75|406.55|408.84|406.64|408.56|406.36|0
1642158090000|2022-01-14 11:01:30|408.84|406.64|408.56|406.36|408.84|406.64|408.56|406.36|0
1642158100000|2022-01-14 11:01:40|408.65|406.45|408.84|406.64|408.84|406.64|408.65|406.45|0
1642158110000|2022-01-14 11:01:50|408.65|406.45|408.65|406.45|408.65|406.45|408.65|406.45|0
1642158120000|2022-01-14 11:02:00|408.84|406.64|408.84|406.64|408.84|406.64|408.84|406.64|0
1642158130000|2022-01-14 11:02:10|409.03|406.83|409.03|406.83|409.22|407.02|409.03|406.83|0
1642158140000|2022-01-14 11:02:20|408.94|406.74|408.94|406.74|409.03|406.83|408.94|406.74|0
1642158150000|2022-01-14 11:02:30|408.84|406.64|408.65|406.45|408.84|406.64|408.65|406.45|0
1642158160000|2022-01-14 11:02:40|408.84|406.64|408.84|406.64|408.84|406.64|408.84|406.64|0
1642158170000|2022-01-14 11:02:50|408.75|406.55|408.46|406.26|408.75|406.55|408.46|406.26|0
1642158180000|2022-01-14 11:03:00|408.65|406.45|408.65|406.45|408.65|406.45|408.65|406.45|0
1642158190000|2022-01-14 11:03:10|408.56|406.36|408.65|406.45|408.65|406.45|408.46|406.26|0
1642158200000|2022-01-14 11:03:20|408.46|406.26|408.46|406.26|408.46|406.26|408.46|406.26|0
1642158210000|2022-01-14 11:03:30|408.65|406.45|408.84|406.64|408.84|406.64|408.65|406.45|0
1642158220000|2022-01-14 11:03:40|408.46|406.26|408.65|406.45|408.65|406.45|408.46|406.26|0
1642158230000|2022-01-14 11:03:50|408.46|406.26|408.46|406.26|408.46|406.26|408.46|406.26|0
1642158240000|2022-01-14 11:04:00|408.27|406.07|407.7|405.5|408.27|406.07|407.7|405.5|0
1642158250000|2022-01-14 11:04:10|407.51|405.31|407.89|405.69|407.89|405.69|407.51|405.31|0
1642158260000|2022-01-14 11:04:20|407.51|405.31|407.13|404.93|407.51|405.31|406.94|404.74|0
1642158270000|2022-01-14 11:04:30|406.94|404.74|407.23|405.03|407.51|405.31|406.94|404.74|0
1642158280000|2022-01-14 11:04:40|407.13|404.93|407.51|405.31|407.51|405.31|407.13|404.93|0
1642158290000|2022-01-14 11:04:50|407.32|405.12|407.51|405.31|407.7|405.5|407.32|405.12|0
1642158300000|2022-01-14 11:05:00|407.13|404.93|407.04|404.84|407.13|404.93|406.94|404.74|0
1642158310000|2022-01-14 11:05:10|407.13|404.93|406.75|404.55|407.13|404.93|406.75|404.55|0
1642158320000|2022-01-14 11:05:20|406.94|404.74|406.94|404.74|406.94|404.74|406.75|404.55|0
1642158330000|2022-01-14 11:05:30|407.32|405.12|407.32|405.12|407.32|405.12|407.32|405.12|0
1642158360000|2022-01-14 11:06:00|407.7|405.5|407.7|405.5|407.7|405.5|407.42|405.22|0
1642158370000|2022-01-14 11:06:10|407.89|405.69|407.89|405.69|407.89|405.69|407.89|405.69|0
1642158380000|2022-01-14 11:06:20|408.08|405.88|408.27|406.07|408.27|406.07|408.08|405.88|0
1642158390000|2022-01-14 11:06:30|408.46|406.26|408.37|406.17|408.46|406.26|408.37|406.17|0
1642158400000|2022-01-14 11:06:40|408.27|406.07|408.46|406.26|408.46|406.26|408.27|406.07|0
1642158410000|2022-01-14 11:06:50|408.37|406.17|408.37|406.17|408.37|406.17|408.37|406.17|0
1642158420000|2022-01-14 11:07:00|408.27|406.07|408.27|406.07|408.27|406.07|408.27|406.07|0
1642158430000|2022-01-14 11:07:10|408.46|406.26|408.08|405.88|408.46|406.26|408.08|405.88|0
1642158440000|2022-01-14 11:07:20|408.27|406.07|408.37|406.17|408.37|406.17|408.08|405.88|0
1642158450000|2022-01-14 11:07:30|408.46|406.26|408.65|406.45|408.65|406.45|408.46|406.26|0
1642158460000|2022-01-14 11:07:40|408.56|406.36|408.46|406.26|408.65|406.45|408.46|406.26|0
1642158470000|2022-01-14 11:07:50|408.37|406.17|408.37|406.17|408.37|406.17|408.37|406.17|0
1642158480000|2022-01-14 11:08:00|408.46|406.26|408.46|406.26|408.46|406.26|408.46|406.26|0
1642158490000|2022-01-14 11:08:10|408.27|406.07|408.08|405.88|408.27|406.07|407.89|405.69|0
1642158500000|2022-01-14 11:08:20|408.27|406.07|408.27|406.07|408.27|406.07|408.27|406.07|0
1642158510000|2022-01-14 11:08:30|408.18|405.98|408.27|406.07|408.27|406.07|408.18|405.98|0
1642158520000|2022-01-14 11:08:40|408.46|406.26|408.65|406.45|408.65|406.45|408.46|406.26|0
1642158530000|2022-01-14 11:08:50|408.46|406.26|408.46|406.26|408.46|406.26|408.46|406.26|0
1642158540000|2022-01-14 11:09:00|408.37|406.17|408.46|406.26|408.46|406.26|408.27|406.07|0
1642158550000|2022-01-14 11:09:10|408.27|406.07|408.46|406.26|408.46|406.26|408.27|406.07|0
1642158570000|2022-01-14 11:09:30|408.56|406.36|408.56|406.36|408.56|406.36|408.46|406.26|0
1642158580000|2022-01-14 11:09:40|408.65|406.45|408.65|406.45|408.65|406.45|408.46|406.26|0
1642158590000|2022-01-14 11:09:50|408.46|406.26|408.08|405.88|408.46|406.26|408.08|405.88|0
1642158600000|2022-01-14 11:10:00|408.27|406.07|408.17|405.97|408.27|406.07|408.17|405.97|0
1642158610000|2022-01-14 11:10:10|408.08|405.88|407.79|405.59|408.08|405.88|407.79|405.59|0
1642158620000|2022-01-14 11:10:20|407.7|405.5|407.7|405.5|407.7|405.5|407.6|405.4|0
1642158630000|2022-01-14 11:10:30|407.89|405.69|407.7|405.5|407.89|405.69|407.7|405.5|0
1642158640000|2022-01-14 11:10:40|407.89|405.69|407.89|405.69|407.89|405.69|407.89|405.69|0
1642158650000|2022-01-14 11:10:50|408.08|405.88|408.08|405.88|408.27|406.07|408.08|405.88|0
1642158660000|2022-01-14 11:11:00|407.89|405.69|407.89|405.69|407.89|405.69|407.89|405.69|0
1642158670000|2022-01-14 11:11:10|408.08|405.88|408.08|405.88|408.08|405.88|408.08|405.88|0
1642158680000|2022-01-14 11:11:20|408.27|406.07|408.27|406.07|408.27|406.07|408.27|406.07|0
1642158690000|2022-01-14 11:11:30|408.08|405.88|408.27|406.07|408.27|406.07|408.08|405.88|0
1642158700000|2022-01-14 11:11:40|408.08|405.88|408.17|405.97|408.27|406.07|408.08|405.88|0
1642158710000|2022-01-14 11:11:50|408.27|406.07|408.27|406.07|408.27|406.07|408.27|406.07|0
1642158720000|2022-01-14 11:12:00|408.08|405.88|408.08|405.88|408.08|405.88|408.08|405.88|0
1642158730000|2022-01-14 11:12:10|408.27|406.07|408.27|406.07|408.27|406.07|408.27|406.07|0
1642158740000|2022-01-14 11:12:20|408.08|405.88|408.08|405.88|408.08|405.88|408.08|405.88|0
1642158750000|2022-01-14 11:12:30|407.7|405.5|407.7|405.5|407.7|405.5|407.7|405.5|0
1642158760000|2022-01-14 11:12:40|407.51|405.31|407.51|405.31|407.51|405.31|407.51|405.31|0
1642158770000|2022-01-14 11:12:50|407.7|405.5|407.7|405.5|407.7|405.5|407.51|405.31|0
1642158780000|2022-01-14 11:13:00|407.51|405.31|407.7|405.5|407.7|405.5|407.51|405.31|0
1642158790000|2022-01-14 11:13:10|407.51|405.31|407.69|405.49|407.69|405.49|407.51|405.31|0
1642158800000|2022-01-14 11:13:20|407.51|405.31|407.51|405.31|407.51|405.31|407.51|405.31|0
1642158810000|2022-01-14 11:13:30|407.69|405.49|407.69|405.49|407.69|405.49|407.5|405.3|0
1642158820000|2022-01-14 11:13:40|407.5|405.3|407.69|405.49|407.69|405.49|407.5|405.3|0
1642158830000|2022-01-14 11:13:50|407.6|405.4|407.5|405.3|407.6|405.4|407.32|405.12|0
1642158840000|2022-01-14 11:14:00|407.31|405.11|406.94|404.74|407.31|405.11|406.94|404.74|0
1642158850000|2022-01-14 11:14:10|407.31|405.11|407.13|404.93|407.31|405.11|407.13|404.93|0
1642158860000|2022-01-14 11:14:20|407.31|405.11|407.31|405.11|407.31|405.11|407.31|405.11|0
1642158880000|2022-01-14 11:14:40|407.41|405.21|407.31|405.11|407.41|405.21|407.31|405.11|0
1642158890000|2022-01-14 11:14:50|407.5|405.3|407.79|405.59|407.88|405.68|407.5|405.3|0
1642158900000|2022-01-14 11:15:00|407.69|405.49|407.69|405.49|407.69|405.49|407.69|405.49|0
1642158910000|2022-01-14 11:15:10|407.88|405.68|407.88|405.68|407.88|405.68|407.88|405.68|0
1642158920000|2022-01-14 11:15:20|407.69|405.49|407.98|405.78|407.98|405.78|407.5|405.3|0
1642158930000|2022-01-14 11:15:30|408.07|405.87|408.64|406.44|408.64|406.44|408.07|405.87|0
1642158940000|2022-01-14 11:15:40|408.45|406.25|408.26|406.06|408.45|406.25|408.26|406.06|0
1642158950000|2022-01-14 11:15:50|408.36|406.16|408.26|406.06|408.36|406.16|408.26|406.06|0
1642158960000|2022-01-14 11:16:00|408.07|405.87|408.45|406.25|408.45|406.25|408.07|405.87|0
1642158970000|2022-01-14 11:16:10|408.83|406.63|408.83|406.63|408.83|406.63|408.83|406.63|0
1642158980000|2022-01-14 11:16:20|409.02|406.82|409.21|407.01|409.21|407.01|409.02|406.82|0
1642158990000|2022-01-14 11:16:30|409.02|406.82|409.02|406.82|409.02|406.82|409.02|406.82|0
1642159000000|2022-01-14 11:16:40|409.21|407.01|409.41|407.21|409.41|407.21|409.21|407.01|0
1642159010000|2022-01-14 11:16:50|409.21|407.01|409.21|407.01|409.41|407.21|409.21|407.01|0
1642159020000|2022-01-14 11:17:00|409.41|407.21|409.02|406.82|409.41|407.21|409.02|406.82|0
1642159030000|2022-01-14 11:17:10|409.12|406.92|409.02|406.82|409.21|407.01|409.02|406.82|0
1642159040000|2022-01-14 11:17:20|409.21|407.01|409.21|407.01|409.21|407.01|409.21|407.01|0
1642159050000|2022-01-14 11:17:30|409.02|406.82|408.64|406.44|409.02|406.82|408.64|406.44|0
1642159060000|2022-01-14 11:17:40|408.55|406.35|408.64|406.44|408.64|406.44|408.55|406.35|0
1642159080000|2022-01-14 11:18:00|408.26|406.06|407.88|405.68|408.26|406.06|407.88|405.68|0
1642159090000|2022-01-14 11:18:10|408.07|405.87|408.17|405.97|408.17|405.97|408.07|405.87|0
1642159100000|2022-01-14 11:18:20|408.07|405.87|408.45|406.25|408.45|406.25|408.07|405.87|0
1642159110000|2022-01-14 11:18:30|408.36|406.16|408.45|406.25|408.45|406.25|408.36|406.16|0
1642159120000|2022-01-14 11:18:40|408.26|406.06|408.26|406.06|408.26|406.06|408.26|406.06|0
1642159130000|2022-01-14 11:18:50|408.45|406.25|408.26|406.06|408.45|406.25|408.26|406.06|0
1642159140000|2022-01-14 11:19:00|408.07|405.87|408.07|405.87|408.26|406.06|408.07|405.87|0
1642159150000|2022-01-14 11:19:10|407.88|405.68|408.26|406.06|408.26|406.06|407.88|405.68|0
1642159160000|2022-01-14 11:19:20|408.45|406.25|408.45|406.25|408.45|406.25|408.45|406.25|0
1642159180000|2022-01-14 11:19:40|408.17|405.97|408.26|406.06|408.26|406.06|408.17|405.97|0
1642159190000|2022-01-14 11:19:50|408.45|406.25|408.45|406.25|408.45|406.25|408.26|406.06|0
1642159200000|2022-01-14 11:20:00|408.26|406.06|408.07|405.87|408.26|406.06|408.07|405.87|0
1642159210000|2022-01-14 11:20:10|407.98|405.78|407.88|405.68|407.98|405.78|407.88|405.68|0
1642159220000|2022-01-14 11:20:20|408.07|405.87|408.45|406.25|408.45|406.25|408.07|405.87|0
1642159230000|2022-01-14 11:20:30|408.55|406.35|408.74|406.54|408.74|406.54|408.55|406.35|0
1642159240000|2022-01-14 11:20:40|408.64|406.44|408.45|406.25|408.64|406.44|408.45|406.25|0
1642159250000|2022-01-14 11:20:50|408.26|406.06|408.17|405.97|408.26|406.06|408.07|405.87|0
1642159260000|2022-01-14 11:21:00|408.07|405.87|407.88|405.68|408.07|405.87|407.88|405.68|0
1642159270000|2022-01-14 11:21:10|407.69|405.49|407.79|405.59|407.88|405.68|407.69|405.49|0
1642159280000|2022-01-14 11:21:20|407.69|405.49|407.98|405.78|407.98|405.78|407.69|405.49|0
1642159290000|2022-01-14 11:21:30|407.88|405.68|407.31|405.11|407.88|405.68|407.31|405.11|0
1642159300000|2022-01-14 11:21:40|407.5|405.3|407.5|405.3|407.5|405.3|407.5|405.3|0
1642159310000|2022-01-14 11:21:50|407.69|405.49|407.79|405.59|407.88|405.68|407.69|405.49|0
1642159320000|2022-01-14 11:22:00|407.69|405.49|407.88|405.68|407.88|405.68|407.69|405.49|0
1642159330000|2022-01-14 11:22:10|408.07|405.87|408.36|406.16|408.36|406.16|408.07|405.87|0
1642159340000|2022-01-14 11:22:20|408.45|406.25|408.45|406.25|408.45|406.25|408.36|406.16|0
1642159350000|2022-01-14 11:22:30|408.26|406.06|408.26|406.06|408.45|406.25|408.26|406.06|0
1642159360000|2022-01-14 11:22:40|408.45|406.25|408.36|406.16|408.45|406.25|408.36|406.16|0
1642159370000|2022-01-14 11:22:50|408.26|406.06|408.26|406.06|408.45|406.25|408.26|406.06|0
1642159380000|2022-01-14 11:23:00|408.17|405.97|408.17|405.97|408.17|405.97|408.17|405.97|0
1642159390000|2022-01-14 11:23:10|408.26|406.06|408.64|406.44|408.83|406.63|408.26|406.06|0
1642159400000|2022-01-14 11:23:20|408.83|406.63|408.83|406.63|408.83|406.63|408.83|406.63|0
1642159410000|2022-01-14 11:23:30|408.93|406.73|409.12|406.92|409.21|407.01|408.93|406.73|0
1642159420000|2022-01-14 11:23:40|409.02|406.82|409.12|406.92|409.21|407.01|409.02|406.82|0
1642159430000|2022-01-14 11:23:50|409.21|407.01|409.59|407.39|409.59|407.39|409.21|407.01|0
1642159440000|2022-01-14 11:24:00|409.4|407.2|409.4|407.2|409.4|407.2|409.4|407.2|0
1642159450000|2022-01-14 11:24:10|409.78|407.58|409.78|407.58|409.78|407.58|409.78|407.58|0
1642159460000|2022-01-14 11:24:20|409.59|407.39|409.59|407.39|409.59|407.39|409.59|407.39|0
1642159470000|2022-01-14 11:24:30|409.4|407.2|409.4|407.2|409.4|407.2|409.4|407.2|0
1642159480000|2022-01-14 11:24:40|409.21|407.01|409.59|407.39|409.59|407.39|409.21|407.01|0
1642159490000|2022-01-14 11:24:50|409.97|407.77|409.97|407.77|409.97|407.77|409.97|407.77|0
1642159510000|2022-01-14 11:25:10|409.78|407.58|409.78|407.58|409.78|407.58|409.78|407.58|0
1642159540000|2022-01-14 11:25:40|409.97|407.77|409.97|407.77|409.97|407.77|409.97|407.77|0
1642159550000|2022-01-14 11:25:50|409.78|407.58|409.59|407.39|409.78|407.58|409.59|407.39|0
1642159560000|2022-01-14 11:26:00|409.69|407.49|409.59|407.39|409.69|407.49|409.59|407.39|0
1642159570000|2022-01-14 11:26:10|409.78|407.58|409.78|407.58|409.78|407.58|409.78|407.58|0
1642159580000|2022-01-14 11:26:20|409.88|407.68|409.97|407.77|409.97|407.77|409.78|407.58|0
1642159590000|2022-01-14 11:26:30|409.78|407.58|409.88|407.68|409.88|407.68|409.78|407.58|0
1642159600000|2022-01-14 11:26:40|409.97|407.77|409.88|407.68|409.97|407.77|409.78|407.58|0
1642159610000|2022-01-14 11:26:50|409.97|407.77|410.54|408.34|410.54|408.34|409.97|407.77|0
1642159620000|2022-01-14 11:27:00|410.35|408.15|409.97|407.77|410.35|408.15|409.97|407.77|0
1642159630000|2022-01-14 11:27:10|410.16|407.96|410.16|407.96|410.16|407.96|410.16|407.96|0
1642159640000|2022-01-14 11:27:20|410.35|408.15|410.35|408.15|410.35|408.15|410.35|408.15|0
1642159650000|2022-01-14 11:27:30|410.54|408.34|410.54|408.34|410.54|408.34|410.54|408.34|0
1642159680000|2022-01-14 11:28:00|410.35|408.15|410.35|408.15|410.35|408.15|410.35|408.15|0
1642159690000|2022-01-14 11:28:10|409.78|407.58|409.69|407.49|409.78|407.58|409.59|407.39|0
1642159700000|2022-01-14 11:28:20|409.59|407.39|409.59|407.39|409.59|407.39|409.59|407.39|0
1642159710000|2022-01-14 11:28:30|409.78|407.58|409.59|407.39|409.78|407.58|409.59|407.39|0
1642159720000|2022-01-14 11:28:40|409.21|407.01|409.59|407.39|409.59|407.39|409.21|407.01|0
1642159730000|2022-01-14 11:28:50|409.69|407.49|409.59|407.39|409.78|407.58|409.59|407.39|0
1642159740000|2022-01-14 11:29:00|409.78|407.58|409.78|407.58|409.78|407.58|409.78|407.58|0
1642159750000|2022-01-14 11:29:10|409.59|407.39|409.59|407.39|409.59|407.39|409.59|407.39|0
1642159770000|2022-01-14 11:29:30|409.4|407.2|409.78|407.58|409.78|407.58|409.4|407.2|0
1642159780000|2022-01-14 11:29:40|409.97|407.77|409.78|407.58|409.97|407.77|409.78|407.58|0
1642159790000|2022-01-14 11:29:50|409.97|407.77|409.59|407.39|409.97|407.77|409.59|407.39|0
1642159800000|2022-01-14 11:30:00|409.4|407.2|409.59|407.39|409.59|407.39|409.31|407.11|0
1642159810000|2022-01-14 11:30:10|409.78|407.58|409.69|407.49|409.78|407.58|409.69|407.49|0
1642159820000|2022-01-14 11:30:20|409.78|407.58|409.78|407.58|409.78|407.58|409.59|407.39|0
1642159850000|2022-01-14 11:30:50|409.97|407.77|409.97|407.77|409.97|407.77|409.97|407.77|0
1642159860000|2022-01-14 11:31:00|409.88|407.68|409.59|407.39|409.97|407.77|409.59|407.39|0
1642159870000|2022-01-14 11:31:10|409.78|407.58|409.59|407.39|409.78|407.58|409.59|407.39|0
1642159880000|2022-01-14 11:31:20|409.78|407.58|409.78|407.58|409.78|407.58|409.78|407.58|0
1642159890000|2022-01-14 11:31:30|409.69|407.49|410.16|407.96|410.16|407.96|409.69|407.49|0
1642159930000|2022-01-14 11:32:10|410.54|408.34|410.54|408.34|410.54|408.34|410.54|408.34|0
1642159940000|2022-01-14 11:32:20|410.35|408.15|410.54|408.34|410.54|408.34|410.35|408.15|0
1642159960000|2022-01-14 11:32:40|410.73|408.53|410.54|408.34|410.73|408.53|410.54|408.34|0
1642159970000|2022-01-14 11:32:50|410.45|408.25|410.54|408.34|410.54|408.34|410.45|408.25|0
1642159980000|2022-01-14 11:33:00|410.64|408.44|410.64|408.44|410.64|408.44|410.64|408.44|0
1642159990000|2022-01-14 11:33:10|410.73|408.53|410.92|408.72|410.92|408.72|410.73|408.53|0
1642160010000|2022-01-14 11:33:30|410.73|408.53|410.54|408.34|410.73|408.53|410.54|408.34|0
1642160020000|2022-01-14 11:33:40|410.73|408.53|410.73|408.53|410.73|408.53|410.73|408.53|0
1642160030000|2022-01-14 11:33:50|410.92|408.72|411.11|408.91|411.11|408.91|410.92|408.72|0
1642160040000|2022-01-14 11:34:00|410.92|408.72|411.02|408.82|411.02|408.82|410.92|408.72|0
1642160050000|2022-01-14 11:34:10|411.11|408.91|410.73|408.53|411.11|408.91|410.73|408.53|0
1642160070000|2022-01-14 11:34:30|410.64|408.44|410.64|408.44|410.64|408.44|410.64|408.44|0
1642160080000|2022-01-14 11:34:40|410.73|408.53|410.73|408.53|410.73|408.53|410.73|408.53|0
1642160090000|2022-01-14 11:34:50|410.64|408.44|410.64|408.44|410.64|408.44|410.64|408.44|0
1642160100000|2022-01-14 11:35:00|410.73|408.53|410.92|408.72|410.92|408.72|410.73|408.53|0
1642160110000|2022-01-14 11:35:10|410.73|408.53|410.54|408.34|410.73|408.53|410.54|408.34|0
1642160120000|2022-01-14 11:35:20|410.45|408.25|410.35|408.15|410.45|408.25|410.35|408.15|0
1642160130000|2022-01-14 11:35:30|410.16|407.96|410.16|407.96|410.16|407.96|409.97|407.77|0
1642160140000|2022-01-14 11:35:40|410.07|407.87|410.16|407.96|410.16|407.96|410.07|407.87|0
1642160150000|2022-01-14 11:35:50|409.97|407.77|409.97|407.77|409.97|407.77|409.97|407.77|0
1642160160000|2022-01-14 11:36:00|409.78|407.58|409.78|407.58|409.78|407.58|409.78|407.58|0
1642160200000|2022-01-14 11:36:40|409.97|407.77|410.26|408.06|410.26|408.06|409.97|407.77|0
1642160210000|2022-01-14 11:36:50|410.16|407.96|409.78|407.58|410.35|408.15|409.78|407.58|0
1642160220000|2022-01-14 11:37:00|409.4|407.2|409.97|407.77|409.97|407.77|409.4|407.2|0
1642160230000|2022-01-14 11:37:10|410.07|407.87|409.97|407.77|410.07|407.87|409.78|407.58|0
1642160240000|2022-01-14 11:37:20|410.16|407.96|410.16|407.96|410.16|407.96|410.16|407.96|0
1642160250000|2022-01-14 11:37:30|409.97|407.77|410.16|407.96|410.16|407.96|409.97|407.77|0
1642160260000|2022-01-14 11:37:40|410.35|408.15|410.35|408.15|410.35|408.15|410.35|408.15|0
1642160270000|2022-01-14 11:37:50|410.54|408.34|410.35|408.15|410.54|408.34|410.35|408.15|0
1642160300000|2022-01-14 11:38:20|410.54|408.34|410.54|408.34|410.54|408.34|410.54|408.34|0
1642160310000|2022-01-14 11:38:30|410.35|408.15|410.35|408.15|410.35|408.15|410.16|407.96|0
1642160320000|2022-01-14 11:38:40|410.45|408.25|410.45|408.25|410.45|408.25|410.35|408.15|0
1642160330000|2022-01-14 11:38:50|410.54|408.34|410.35|408.15|410.54|408.34|410.35|408.15|0
1642160340000|2022-01-14 11:39:00|410.54|408.34|410.54|408.34|410.54|408.34|410.54|408.34|0
1642160350000|2022-01-14 11:39:10|410.73|408.53|411.3|409.1|411.3|409.1|410.73|408.53|0
1642160360000|2022-01-14 11:39:20|411.11|408.91|411.3|409.1|411.3|409.1|411.11|408.91|0
1642160370000|2022-01-14 11:39:30|411.11|408.91|410.92|408.72|411.11|408.91|410.92|408.72|0
1642160380000|2022-01-14 11:39:40|412.07|409.87|412.45|410.25|412.64|410.44|412.07|409.87|0
1642160390000|2022-01-14 11:39:50|412.64|410.44|412.26|410.06|412.83|410.63|412.26|410.06|0
1642160400000|2022-01-14 11:40:00|412.45|410.25|412.26|410.06|412.45|410.25|412.26|410.06|0
1642160410000|2022-01-14 11:40:10|412.45|410.25|411.98|409.78|412.45|410.25|411.88|409.68|0
1642160420000|2022-01-14 11:40:20|412.07|409.87|412.45|410.25|412.45|410.25|412.07|409.87|0
1642160430000|2022-01-14 11:40:30|412.64|410.44|412.64|410.44|412.64|410.44|412.45|410.25|0
1642160440000|2022-01-14 11:40:40|412.74|410.54|412.74|410.54|412.74|410.54|412.74|410.54|0
1642160450000|2022-01-14 11:40:50|412.64|410.44|412.83|410.63|412.83|410.63|412.64|410.44|0
1642160460000|2022-01-14 11:41:00|412.64|410.44|413.21|411.01|413.21|411.01|412.64|410.44|0
1642160470000|2022-01-14 11:41:10|413.6|411.4|413.4|411.2|413.6|411.4|413.4|411.2|0
1642160480000|2022-01-14 11:41:20|413.6|411.4|413.69|411.49|413.69|411.49|413.6|411.4|0
1642160490000|2022-01-14 11:41:30|413.79|411.59|413.98|411.78|413.98|411.78|413.6|411.4|0
1642160500000|2022-01-14 11:41:40|413.79|411.59|413.4|411.2|413.79|411.59|413.21|411.01|0
1642160510000|2022-01-14 11:41:50|413.6|411.4|414.17|411.97|414.17|411.97|413.6|411.4|0
1642160520000|2022-01-14 11:42:00|413.98|411.78|413.6|411.4|413.98|411.78|413.6|411.4|0
1642160530000|2022-01-14 11:42:10|413.4|411.2|413.02|410.82|413.6|411.4|413.02|410.82|0
1642160540000|2022-01-14 11:42:20|413.21|411.01|413.5|411.3|413.5|411.3|413.21|411.01|0
1642160550000|2022-01-14 11:42:30|413.6|411.4|413.4|411.2|413.6|411.4|413.4|411.2|0
1642160560000|2022-01-14 11:42:40|413.21|411.01|413.21|411.01|413.21|411.01|413.12|410.92|0
1642160570000|2022-01-14 11:42:50|413.02|410.82|413.21|411.01|413.21|411.01|413.02|410.82|0
1642160580000|2022-01-14 11:43:00|413.02|410.82|413.02|410.82|413.02|410.82|413.02|410.82|0
1642160590000|2022-01-14 11:43:10|412.83|410.63|412.45|410.25|412.83|410.63|412.45|410.25|0
1642160600000|2022-01-14 11:43:20|412.64|410.44|412.36|410.16|412.64|410.44|412.26|410.06|0
1642160610000|2022-01-14 11:43:30|412.26|410.06|412.07|409.87|412.26|410.06|411.87|409.67|0
1642160620000|2022-01-14 11:43:40|411.97|409.77|411.78|409.58|411.97|409.77|411.78|409.58|0
1642160630000|2022-01-14 11:43:50|411.68|409.48|411.68|409.48|411.87|409.67|411.68|409.48|0
1642160640000|2022-01-14 11:44:00|411.59|409.39|411.68|409.48|411.68|409.48|411.59|409.39|0
1642160650000|2022-01-14 11:44:10|411.87|409.67|411.49|409.29|411.87|409.67|411.49|409.29|0
1642160660000|2022-01-14 11:44:20|411.68|409.48|411.87|409.67|412.07|409.87|411.68|409.48|0
1642160670000|2022-01-14 11:44:30|411.78|409.58|411.87|409.67|411.87|409.67|411.78|409.58|0
1642160700000|2022-01-14 11:45:00|412.36|410.16|412.26|410.06|412.64|410.44|412.26|410.06|0
1642160710000|2022-01-14 11:45:10|412.36|410.16|412.07|409.87|412.36|410.16|412.07|409.87|0
1642160720000|2022-01-14 11:45:20|411.87|409.67|412.26|410.06|412.26|410.06|411.87|409.67|0
1642160730000|2022-01-14 11:45:30|412.07|409.87|412.45|410.25|412.45|410.25|412.07|409.87|0
1642160740000|2022-01-14 11:45:40|412.26|410.06|412.26|410.06|412.26|410.06|412.26|410.06|0
1642160760000|2022-01-14 11:46:00|412.07|409.87|412.26|410.06|412.26|410.06|412.07|409.87|0
1642160770000|2022-01-14 11:46:10|412.07|409.87|412.64|410.44|412.64|410.44|412.07|409.87|0
1642160780000|2022-01-14 11:46:20|412.74|410.54|412.83|410.63|412.83|410.63|412.64|410.44|0
1642160790000|2022-01-14 11:46:30|412.74|410.54|412.64|410.44|412.83|410.63|412.64|410.44|0
1642160800000|2022-01-14 11:46:40|412.83|410.63|412.06|409.86|412.83|410.63|412.06|409.86|0
1642160810000|2022-01-14 11:46:50|412.26|410.06|411.87|409.67|412.26|410.06|411.87|409.67|0
1642160820000|2022-01-14 11:47:00|412.26|410.06|412.26|410.06|412.26|410.06|412.06|409.86|0
1642160830000|2022-01-14 11:47:10|412.06|409.86|412.26|410.06|412.26|410.06|412.06|409.86|0
1642160840000|2022-01-14 11:47:20|412.45|410.25|412.45|410.25|413.02|410.82|412.45|410.25|0
1642160850000|2022-01-14 11:47:30|412.26|410.06|412.26|410.06|412.26|410.06|412.26|410.06|0
1642160860000|2022-01-14 11:47:40|412.45|410.25|412.64|410.44|412.64|410.44|412.45|410.25|0
1642160870000|2022-01-14 11:47:50|412.74|410.54|412.83|410.63|413.02|410.82|412.74|410.54|0
1642160880000|2022-01-14 11:48:00|413.02|410.82|413.02|410.82|413.02|410.82|413.02|410.82|0
1642160890000|2022-01-14 11:48:10|412.93|410.73|412.45|410.25|412.93|410.73|412.45|410.25|0
1642160900000|2022-01-14 11:48:20|412.64|410.44|412.64|410.44|412.64|410.44|412.64|410.44|0
1642160910000|2022-01-14 11:48:30|412.45|410.25|412.45|410.25|412.45|410.25|412.45|410.25|0
1642160920000|2022-01-14 11:48:40|412.06|409.86|412.06|409.86|412.06|409.86|412.06|409.86|0
1642160930000|2022-01-14 11:48:50|411.87|409.67|411.68|409.48|411.87|409.67|411.68|409.48|0
1642160940000|2022-01-14 11:49:00|411.87|409.67|412.06|409.86|412.06|409.86|411.87|409.67|0
1642160950000|2022-01-14 11:49:10|411.87|409.67|411.87|409.67|411.87|409.67|411.87|409.67|0
1642160960000|2022-01-14 11:49:20|411.68|409.48|411.87|409.67|411.87|409.67|411.68|409.48|0
1642160970000|2022-01-14 11:49:30|412.06|409.86|411.87|409.67|412.06|409.86|411.87|409.67|0
1642160980000|2022-01-14 11:49:40|411.68|409.48|411.87|409.67|411.87|409.67|411.68|409.48|0
1642160990000|2022-01-14 11:49:50|411.78|409.58|411.78|409.58|411.78|409.58|411.78|409.58|0
1642161000000|2022-01-14 11:50:00|411.68|409.48|412.25|410.05|412.25|410.05|411.68|409.48|0
1642161010000|2022-01-14 11:50:10|412.06|409.86|412.25|410.05|412.25|410.05|412.06|409.86|0
1642161020000|2022-01-14 11:50:20|412.16|409.96|411.87|409.67|412.16|409.96|411.87|409.67|0
1642161030000|2022-01-14 11:50:30|411.97|409.77|412.06|409.86|412.06|409.86|411.87|409.67|0
1642161040000|2022-01-14 11:50:40|411.87|409.67|411.87|409.67|411.87|409.67|411.87|409.67|0
1642161050000|2022-01-14 11:50:50|411.68|409.48|411.87|409.67|411.87|409.67|411.68|409.48|0
1642161060000|2022-01-14 11:51:00|412.06|409.86|412.25|410.05|412.25|410.05|412.06|409.86|0
1642161070000|2022-01-14 11:51:10|412.06|409.86|412.25|410.05|412.25|410.05|412.06|409.86|0
1642161080000|2022-01-14 11:51:20|412.45|410.25|412.64|410.44|412.64|410.44|412.45|410.25|0
1642161090000|2022-01-14 11:51:30|412.83|410.63|413.02|410.82|413.02|410.82|412.83|410.63|0
1642161100000|2022-01-14 11:51:40|412.83|410.63|413.59|411.39|413.59|411.39|412.83|410.63|0
1642161110000|2022-01-14 11:51:50|413.4|411.2|413.02|410.82|413.4|411.2|413.02|410.82|0
1642161120000|2022-01-14 11:52:00|413.21|411.01|413.02|410.82|413.21|411.01|413.02|410.82|0
1642161130000|2022-01-14 11:52:10|413.21|411.01|413.21|411.01|413.21|411.01|413.02|410.82|0
1642161140000|2022-01-14 11:52:20|412.64|410.44|412.45|410.25|412.83|410.63|412.45|410.25|0
1642161150000|2022-01-14 11:52:30|412.44|410.24|412.44|410.24|412.44|410.24|412.44|410.24|0
1642161160000|2022-01-14 11:52:40|412.64|410.44|412.54|410.34|412.64|410.44|412.44|410.24|0
1642161170000|2022-01-14 11:52:50|412.64|410.44|412.25|410.05|412.64|410.44|412.25|410.05|0
1642161180000|2022-01-14 11:53:00|412.44|410.24|412.44|410.24|412.44|410.24|412.44|410.24|0
1642161190000|2022-01-14 11:53:10|412.64|410.44|412.74|410.54|412.83|410.63|412.64|410.44|0
1642161200000|2022-01-14 11:53:20|412.64|410.44|412.25|410.05|412.83|410.63|412.25|410.05|0
1642161210000|2022-01-14 11:53:30|412.44|410.24|412.25|410.05|412.44|410.24|412.25|410.05|0
1642161220000|2022-01-14 11:53:40|412.44|410.24|412.44|410.24|412.44|410.24|412.44|410.24|0
1642161230000|2022-01-14 11:53:50|412.35|410.15|412.35|410.15|412.44|410.24|412.35|410.15|0
1642161240000|2022-01-14 11:54:00|412.25|410.05|412.44|410.24|412.83|410.63|412.25|410.05|0
1642161250000|2022-01-14 11:54:10|412.64|410.44|412.64|410.44|412.64|410.44|412.64|410.44|0
1642161260000|2022-01-14 11:54:20|412.44|410.24|412.44|410.24|412.44|410.24|412.44|410.24|0
1642161270000|2022-01-14 11:54:30|412.64|410.44|412.83|410.63|412.83|410.63|412.64|410.44|0
1642161290000|2022-01-14 11:54:50|412.64|410.44|412.54|410.34|412.64|410.44|412.54|410.34|0
1642161300000|2022-01-14 11:55:00|412.44|410.24|412.06|409.86|412.44|410.24|412.06|409.86|0
1642161310000|2022-01-14 11:55:10|411.97|409.77|412.06|409.86|412.06|409.86|411.87|409.67|0
1642161320000|2022-01-14 11:55:20|412.16|409.96|412.44|410.24|412.44|410.24|412.16|409.96|0
1642161340000|2022-01-14 11:55:40|412.54|410.34|412.44|410.24|412.54|410.34|412.44|410.24|0
1642161350000|2022-01-14 11:55:50|412.64|410.44|413.02|410.82|413.02|410.82|412.64|410.44|0
1642161360000|2022-01-14 11:56:00|413.12|410.92|413.12|410.92|413.12|410.92|413.12|410.92|0
1642161370000|2022-01-14 11:56:10|413.02|410.82|413.4|411.2|413.4|411.2|413.02|410.82|0
1642161380000|2022-01-14 11:56:20|413.21|411.01|413.21|411.01|413.4|411.2|413.21|411.01|0
1642161390000|2022-01-14 11:56:30|413.4|411.2|413.78|411.58|413.78|411.58|413.21|411.01|0
1642161400000|2022-01-14 11:56:40|413.59|411.39|413.78|411.58|413.78|411.58|413.4|411.2|0
1642161410000|2022-01-14 11:56:50|413.59|411.39|413.59|411.39|413.59|411.39|413.59|411.39|0
1642161420000|2022-01-14 11:57:00|413.4|411.2|413.78|411.58|413.78|411.58|413.4|411.2|0
1642161430000|2022-01-14 11:57:10|413.88|411.68|413.97|411.77|413.97|411.77|413.88|411.68|0
1642161440000|2022-01-14 11:57:20|413.78|411.58|413.97|411.77|413.97|411.77|413.78|411.58|0
1642161450000|2022-01-14 11:57:30|413.88|411.68|413.97|411.77|413.97|411.77|413.88|411.68|0
1642161460000|2022-01-14 11:57:40|414.16|411.96|414.36|412.16|414.36|412.16|414.16|411.96|0
1642161470000|2022-01-14 11:57:50|414.16|411.96|414.55|412.35|414.55|412.35|414.16|411.96|0
1642161480000|2022-01-14 11:58:00|414.74|412.54|414.93|412.73|414.93|412.73|414.74|412.54|0
1642161490000|2022-01-14 11:58:10|414.74|412.54|415.12|412.92|415.12|412.92|414.74|412.54|0
1642161500000|2022-01-14 11:58:20|415.31|413.11|415.31|413.11|415.31|413.11|415.12|412.92|0
1642161510000|2022-01-14 11:58:30|415.51|413.31|415.7|413.5|415.7|413.5|415.51|413.31|0
1642161520000|2022-01-14 11:58:40|415.51|413.31|415.12|412.92|415.51|413.31|415.12|412.92|0
1642161530000|2022-01-14 11:58:50|414.93|412.73|414.36|412.16|414.93|412.73|414.36|412.16|0
1642161540000|2022-01-14 11:59:00|414.16|411.96|413.97|411.77|414.16|411.96|413.78|411.58|0
1642161550000|2022-01-14 11:59:10|413.78|411.58|413.78|411.58|413.97|411.77|413.78|411.58|0
1642161560000|2022-01-14 11:59:20|413.59|411.39|413.59|411.39|413.78|411.58|413.59|411.39|0
1642161570000|2022-01-14 11:59:30|413.4|411.2|413.4|411.2|413.4|411.2|413.4|411.2|0
1642161580000|2022-01-14 11:59:40|414.16|411.96|413.97|411.77|414.16|411.96|413.97|411.77|0
1642161590000|2022-01-14 11:59:50|414.16|411.96|414.55|412.35|414.55|412.35|414.16|411.96|0
1642161600000|2022-01-14 12:00:00|414.93|412.73|415.03|412.83|415.03|412.83|414.93|412.73|0
1642161610000|2022-01-14 12:00:10|415.31|413.11|415.5|413.3|415.5|413.3|415.12|412.92|0
1642161620000|2022-01-14 12:00:20|415.31|413.11|415.5|413.3|415.6|413.4|415.31|413.11|0
1642161630000|2022-01-14 12:00:30|415.41|413.21|414.93|412.73|415.41|413.21|414.93|412.73|0
1642161640000|2022-01-14 12:00:40|414.74|412.54|414.74|412.54|414.74|412.54|414.55|412.35|0
1642161650000|2022-01-14 12:00:50|414.93|412.73|415.12|412.92|415.12|412.92|414.93|412.73|0
1642161660000|2022-01-14 12:01:00|414.93|412.73|415.12|412.92|415.12|412.92|414.93|412.73|0
1642161680000|2022-01-14 12:01:20|415.22|413.02|415.12|412.92|415.31|413.11|415.12|412.92|0
1642161690000|2022-01-14 12:01:30|414.55|412.35|414.55|412.35|414.55|412.35|414.16|411.96|0
1642161700000|2022-01-14 12:01:40|414.74|412.54|414.74|412.54|414.74|412.54|414.74|412.54|0
1642161710000|2022-01-14 12:01:50|414.93|412.73|414.93|412.73|415.12|412.92|414.74|412.54|0
1642161720000|2022-01-14 12:02:00|415.03|412.83|414.55|412.35|415.12|412.92|414.55|412.35|0
1642161730000|2022-01-14 12:02:10|414.35|412.15|414.55|412.35|414.74|412.54|414.35|412.15|0
1642161740000|2022-01-14 12:02:20|414.93|412.73|415.5|413.3|415.5|413.3|414.93|412.73|0
1642161750000|2022-01-14 12:02:30|415.7|413.5|416.08|413.88|416.08|413.88|415.7|413.5|0
1642161760000|2022-01-14 12:02:40|416.46|414.26|416.46|414.26|416.46|414.26|416.27|414.07|0
1642161770000|2022-01-14 12:02:50|416.27|414.07|416.46|414.26|416.46|414.26|416.08|413.88|0
1642161780000|2022-01-14 12:03:00|416.37|414.17|417.42|415.22|417.42|415.22|416.37|414.17|0
1642161790000|2022-01-14 12:03:10|417.62|415.42|417.23|415.03|417.62|415.42|417.23|415.03|0
1642161800000|2022-01-14 12:03:20|417.04|414.84|417.23|415.03|417.23|415.03|416.85|414.65|0
1642161810000|2022-01-14 12:03:30|417.42|415.22|417.62|415.42|417.62|415.42|417.42|415.22|0
1642161820000|2022-01-14 12:03:40|417.81|415.61|417.62|415.42|417.81|415.61|417.62|415.42|0
1642161830000|2022-01-14 12:03:50|417.23|415.03|417.42|415.22|417.42|415.22|417.23|415.03|0
1642161840000|2022-01-14 12:04:00|416.85|414.65|417.62|415.42|417.81|415.61|416.85|414.65|0
1642161850000|2022-01-14 12:04:10|417.04|414.84|417.42|415.22|417.42|415.22|417.04|414.84|0
1642161860000|2022-01-14 12:04:20|417.81|415.61|417.62|415.42|417.81|415.61|417.62|415.42|0
1642161870000|2022-01-14 12:04:30|417.42|415.22|418|415.8|418|415.8|417.42|415.22|0
1642161880000|2022-01-14 12:04:40|418.1|415.9|418.19|415.99|418.19|415.99|418|415.8|0
1642161890000|2022-01-14 12:04:50|418|415.8|418.19|415.99|418.38|416.18|418|415.8|0
1642161900000|2022-01-14 12:05:00|418.38|416.18|418.38|416.18|418.38|416.18|418.19|415.99|0
1642161910000|2022-01-14 12:05:10|418.58|416.38|418.38|416.18|418.58|416.38|418.38|416.18|0
1642161920000|2022-01-14 12:05:20|418.19|415.99|418.29|416.09|418.38|416.18|418.19|415.99|0
1642161930000|2022-01-14 12:05:30|418.19|415.99|418|415.8|418.38|416.18|418|415.8|0
1642161940000|2022-01-14 12:05:40|417.81|415.61|417.23|415.03|417.81|415.61|417.23|415.03|0
1642161950000|2022-01-14 12:05:50|417.61|415.41|418|415.8|418|415.8|417.61|415.41|0
1642161960000|2022-01-14 12:06:00|417.81|415.61|418.1|415.9|418.19|415.99|417.81|415.61|0
1642161970000|2022-01-14 12:06:10|418.19|415.99|418.38|416.18|418.38|416.18|418.19|415.99|0
1642161980000|2022-01-14 12:06:20|418.19|415.99|418.38|416.18|418.38|416.18|418|415.8|0
1642161990000|2022-01-14 12:06:30|418.58|416.38|418.77|416.57|418.77|416.57|418.38|416.18|0
1642162000000|2022-01-14 12:06:40|419.15|416.95|419.25|417.05|419.25|417.05|419.06|416.86|0
1642162010000|2022-01-14 12:06:50|419.35|417.15|419.35|417.15|419.35|417.15|419.15|416.95|0
1642162020000|2022-01-14 12:07:00|419.54|417.34|419.92|417.72|419.92|417.72|419.54|417.34|0
1642162030000|2022-01-14 12:07:10|420.02|417.82|419.83|417.63|420.12|417.92|419.83|417.63|0
1642162040000|2022-01-14 12:07:20|419.92|417.72|420.5|418.3|420.5|418.3|419.92|417.72|0
1642162050000|2022-01-14 12:07:30|420.41|418.21|420.5|418.3|420.5|418.3|420.31|418.11|0
1642162060000|2022-01-14 12:07:40|420.31|418.11|420.12|417.92|420.31|418.11|419.92|417.72|0
1642162070000|2022-01-14 12:07:50|419.92|417.72|420.5|418.3|420.5|418.3|419.92|417.72|0
1642162080000|2022-01-14 12:08:00|420.89|418.69|421.47|419.27|421.47|419.27|420.89|418.69|0
1642162090000|2022-01-14 12:08:10|421.66|419.46|421.47|419.27|421.66|419.46|421.47|419.27|0
1642162100000|2022-01-14 12:08:20|421.66|419.46|422.05|419.85|422.05|419.85|421.66|419.46|0
1642162110000|2022-01-14 12:08:30|421.85|419.65|422.05|419.85|422.05|419.85|421.66|419.46|0
1642162120000|2022-01-14 12:08:40|421.85|419.65|421.47|419.27|421.85|419.65|421.27|419.07|0
1642162130000|2022-01-14 12:08:50|420.89|418.69|421.08|418.88|421.27|419.07|420.89|418.69|0
1642162140000|2022-01-14 12:09:00|420.89|418.69|421.08|418.88|421.08|418.88|420.89|418.69|0
1642162150000|2022-01-14 12:09:10|421.47|419.27|422.24|420.04|422.24|420.04|421.47|419.27|0
1642162160000|2022-01-14 12:09:20|422.43|420.23|422.24|420.04|422.43|420.23|422.05|419.85|0
1642162170000|2022-01-14 12:09:30|422.43|420.23|422.43|420.23|422.63|420.43|422.43|420.23|0
1642162180000|2022-01-14 12:09:40|422.24|420.04|422.53|420.33|422.53|420.33|422.24|420.04|0
1642162190000|2022-01-14 12:09:50|422.43|420.23|422.05|419.85|422.43|420.23|422.05|419.85|0
1642162200000|2022-01-14 12:10:00|421.85|419.65|422.05|419.85|422.34|420.14|421.47|419.27|0
1642162210000|2022-01-14 12:10:10|422.24|420.04|421.27|419.07|422.24|420.04|421.27|419.07|0
1642162220000|2022-01-14 12:10:20|421.18|418.98|420.89|418.69|421.27|419.07|420.89|418.69|0
1642162230000|2022-01-14 12:10:30|420.69|418.49|420.5|418.3|420.69|418.49|420.5|418.3|0
1642162240000|2022-01-14 12:10:40|420.69|418.49|419.54|417.34|420.69|418.49|419.54|417.34|0
1642162250000|2022-01-14 12:10:50|420.12|417.92|420.5|418.3|420.5|418.3|420.12|417.92|0
1642162260000|2022-01-14 12:11:00|420.12|417.92|420.89|418.69|420.89|418.69|420.12|417.92|0
1642162270000|2022-01-14 12:11:10|420.69|418.49|420.41|418.21|420.69|418.49|420.12|417.92|0
1642162280000|2022-01-14 12:11:20|420.5|418.3|420.5|418.3|420.5|418.3|420.31|418.11|0
1642162290000|2022-01-14 12:11:30|420.31|418.11|420.6|418.4|420.69|418.49|420.31|418.11|0
1642162300000|2022-01-14 12:11:40|420.5|418.3|420.5|418.3|420.89|418.69|420.5|418.3|0
1642162310000|2022-01-14 12:11:50|420.69|418.49|420.69|418.49|420.89|418.69|420.69|418.49|0
1642162320000|2022-01-14 12:12:00|420.89|418.69|420.69|418.49|420.89|418.69|420.5|418.3|0
1642162330000|2022-01-14 12:12:10|420.5|418.3|419.92|417.72|420.5|418.3|419.92|417.72|0
1642162340000|2022-01-14 12:12:20|420.12|417.92|419.73|417.53|420.12|417.92|419.73|417.53|0
1642162350000|2022-01-14 12:12:30|419.54|417.34|419.73|417.53|419.73|417.53|419.54|417.34|0
1642162360000|2022-01-14 12:12:40|419.83|417.63|419.83|417.63|419.83|417.63|419.83|417.63|0
1642162370000|2022-01-14 12:12:50|419.92|417.72|419.83|417.63|420.11|417.91|419.83|417.63|0
1642162380000|2022-01-14 12:13:00|419.92|417.72|419.64|417.44|419.92|417.72|419.64|417.44|0
1642162390000|2022-01-14 12:13:10|419.73|417.53|419.83|417.63|420.11|417.91|419.73|417.53|0
1642162400000|2022-01-14 12:13:20|420.31|418.11|419.73|417.53|420.31|418.11|419.73|417.53|0
1642162410000|2022-01-14 12:13:30|419.92|417.72|419.73|417.53|419.92|417.72|419.73|417.53|0
1642162420000|2022-01-14 12:13:40|419.83|417.63|419.73|417.53|419.92|417.72|419.73|417.53|0
1642162430000|2022-01-14 12:13:50|419.92|417.72|419.54|417.34|419.92|417.72|419.54|417.34|0
1642162440000|2022-01-14 12:14:00|419.92|417.72|419.92|417.72|420.11|417.91|419.83|417.63|0
1642162450000|2022-01-14 12:14:10|419.73|417.53|418.96|416.76|419.73|417.53|418.96|416.76|0
1642162460000|2022-01-14 12:14:20|419.34|417.14|419.54|417.34|419.54|417.34|419.34|417.14|0
1642162470000|2022-01-14 12:14:30|419.34|417.14|419.15|416.95|419.34|417.14|419.15|416.95|0
1642162480000|2022-01-14 12:14:40|418.77|416.57|419.15|416.95|419.15|416.95|418.77|416.57|0
1642162490000|2022-01-14 12:14:50|419.34|417.14|419.15|416.95|419.34|417.14|419.15|416.95|0
1642162500000|2022-01-14 12:15:00|419.54|417.34|418.96|416.76|419.54|417.34|418.96|416.76|0
1642162510000|2022-01-14 12:15:10|418.77|416.57|419.15|416.95|419.15|416.95|418.77|416.57|0
1642162520000|2022-01-14 12:15:20|418.96|416.76|418.77|416.57|418.96|416.76|418.77|416.57|0
1642162530000|2022-01-14 12:15:30|418.57|416.37|418.57|416.37|418.57|416.37|418.57|416.37|0
1642162540000|2022-01-14 12:15:40|418.38|416.18|418.19|415.99|418.38|416.18|418.19|415.99|0
1642162550000|2022-01-14 12:15:50|418.29|416.09|418.19|415.99|418.29|416.09|418|415.8|0
1642162560000|2022-01-14 12:16:00|418|415.8|418|415.8|418|415.8|418|415.8|0
1642162570000|2022-01-14 12:16:10|417.9|415.7|418|415.8|418|415.8|417.9|415.7|0
1642162580000|2022-01-14 12:16:20|418.19|415.99|418.77|416.57|418.77|416.57|418.19|415.99|0
1642162590000|2022-01-14 12:16:30|418.96|416.76|419.15|416.95|419.25|417.05|418.96|416.76|0
1642162600000|2022-01-14 12:16:40|419.34|417.14|419.34|417.14|419.34|417.14|419.15|416.95|0
1642162610000|2022-01-14 12:16:50|419.44|417.24|419.73|417.53|419.73|417.53|419.34|417.14|0
1642162620000|2022-01-14 12:17:00|419.54|417.34|419.54|417.34|419.73|417.53|419.54|417.34|0
1642162630000|2022-01-14 12:17:10|419.34|417.14|419.15|416.95|419.34|417.14|418.96|416.76|0
1642162640000|2022-01-14 12:17:20|418.96|416.76|418.87|416.67|418.96|416.76|418.87|416.67|0
1642162650000|2022-01-14 12:17:30|419.15|416.95|418.96|416.76|419.15|416.95|418.96|416.76|0
1642162660000|2022-01-14 12:17:40|418.77|416.57|419.15|416.95|419.15|416.95|418.77|416.57|0
1642162670000|2022-01-14 12:17:50|419.34|417.14|419.34|417.14|419.34|417.14|419.34|417.14|0
1642162680000|2022-01-14 12:18:00|419.15|416.95|418.57|416.37|419.15|416.95|418.57|416.37|0
1642162690000|2022-01-14 12:18:10|418.76|416.56|418.76|416.56|418.76|416.56|418.67|416.47|0
1642162700000|2022-01-14 12:18:20|418.86|416.66|418.76|416.56|418.96|416.76|418.76|416.56|0
1642162710000|2022-01-14 12:18:30|418.96|416.76|419.15|416.95|419.15|416.95|418.96|416.76|0
1642162720000|2022-01-14 12:18:40|418.96|416.76|419.15|416.95|419.15|416.95|418.96|416.76|0
1642162730000|2022-01-14 12:18:50|418.96|416.76|418.96|416.76|419.06|416.86|418.96|416.76|0
1642162740000|2022-01-14 12:19:00|418.76|416.56|418.96|416.76|419.06|416.86|418.76|416.56|0
1642162750000|2022-01-14 12:19:10|418.76|416.56|419.53|417.33|419.53|417.33|418.76|416.56|0
1642162760000|2022-01-14 12:19:20|419.73|417.53|419.73|417.53|419.73|417.53|419.53|417.33|0
1642162770000|2022-01-14 12:19:30|419.92|417.72|419.92|417.72|419.92|417.72|419.92|417.72|0
1642162780000|2022-01-14 12:19:40|420.11|417.91|420.02|417.82|420.31|418.11|420.02|417.82|0
1642162790000|2022-01-14 12:19:50|419.92|417.72|420.31|418.11|420.31|418.11|419.92|417.72|0
1642162800000|2022-01-14 12:20:00|419.92|417.72|420.5|418.3|420.5|418.3|419.73|417.53|0
1642162810000|2022-01-14 12:20:10|420.6|418.4|420.6|418.4|420.6|418.4|420.6|418.4|0
1642162820000|2022-01-14 12:20:20|420.5|418.3|420.6|418.4|420.6|418.4|420.5|418.3|0
1642162830000|2022-01-14 12:20:30|420.69|418.49|420.88|418.68|420.88|418.68|420.5|418.3|0
1642162840000|2022-01-14 12:20:40|420.79|418.59|420.31|418.11|420.79|418.59|420.11|417.91|0
1642162850000|2022-01-14 12:20:50|420.5|418.3|419.92|417.72|420.5|418.3|419.92|417.72|0
1642162860000|2022-01-14 12:21:00|419.73|417.53|419.73|417.53|419.73|417.53|419.53|417.33|0
1642162870000|2022-01-14 12:21:10|419.83|417.63|419.53|417.33|419.83|417.63|419.53|417.33|0
1642162880000|2022-01-14 12:21:20|419.34|417.14|419.73|417.53|419.73|417.53|419.34|417.14|0
1642162890000|2022-01-14 12:21:30|419.83|417.63|419.73|417.53|419.92|417.72|419.73|417.53|0
1642162900000|2022-01-14 12:21:40|420.02|417.82|419.92|417.72|420.02|417.82|419.83|417.63|0
1642162910000|2022-01-14 12:21:50|420.11|417.91|420.11|417.91|420.11|417.91|419.92|417.72|0
1642162920000|2022-01-14 12:22:00|420.3|418.1|420.3|418.1|420.3|418.1|420.3|418.1|0
1642162930000|2022-01-14 12:22:10|420.41|418.21|419.53|417.33|420.41|418.21|419.53|417.33|0
1642162940000|2022-01-14 12:22:20|419.34|417.14|419.53|417.33|419.53|417.33|419.34|417.14|0
1642162950000|2022-01-14 12:22:30|419.44|417.24|419.34|417.14|419.44|417.24|419.34|417.14|0
1642162960000|2022-01-14 12:22:40|419.53|417.33|419.15|416.95|419.53|417.33|419.15|416.95|0
1642162970000|2022-01-14 12:22:50|418.76|416.56|418.76|416.56|418.96|416.76|418.76|416.56|0
1642162990000|2022-01-14 12:23:10|418.38|416.18|418.76|416.56|418.76|416.56|418.38|416.18|0
1642163000000|2022-01-14 12:23:20|418.67|416.47|418.57|416.37|418.67|416.47|418.57|416.37|0
1642163010000|2022-01-14 12:23:30|418.38|416.18|417.99|415.79|418.38|416.18|417.99|415.79|0
1642163020000|2022-01-14 12:23:40|417.8|415.6|417.8|415.6|417.8|415.6|417.8|415.6|0
1642163030000|2022-01-14 12:23:50|417.61|415.41|417.22|415.02|417.61|415.41|417.22|415.02|0
1642163040000|2022-01-14 12:24:00|416.84|414.64|417.22|415.02|417.22|415.02|416.84|414.64|0
1642163050000|2022-01-14 12:24:10|417.03|414.83|417.61|415.41|417.61|415.41|417.03|414.83|0
1642163060000|2022-01-14 12:24:20|417.71|415.51|417.61|415.41|417.71|415.51|417.61|415.41|0
1642163070000|2022-01-14 12:24:30|417.8|415.6|417.61|415.41|417.8|415.6|417.42|415.22|0
1642163080000|2022-01-14 12:24:40|417.71|415.51|417.99|415.79|418.19|415.99|417.71|415.51|0
1642163090000|2022-01-14 12:24:50|417.8|415.6|418.38|416.18|418.38|416.18|417.8|415.6|0
1642163100000|2022-01-14 12:25:00|418.19|415.99|418.09|415.89|418.19|415.99|418.09|415.89|0
1642163110000|2022-01-14 12:25:10|418.19|415.99|417.99|415.79|418.19|415.99|417.99|415.79|0
1642163130000|2022-01-14 12:25:30|417.8|415.6|417.8|415.6|417.8|415.6|417.8|415.6|0
1642163140000|2022-01-14 12:25:40|418.19|415.99|417.9|415.7|418.19|415.99|417.9|415.7|0
1642163150000|2022-01-14 12:25:50|417.99|415.79|417.99|415.79|418.19|415.99|417.99|415.79|0
1642163160000|2022-01-14 12:26:00|418.09|415.89|417.99|415.79|418.19|415.99|417.99|415.79|0
1642163170000|2022-01-14 12:26:10|418.19|415.99|418.57|416.37|418.57|416.37|418.19|415.99|0
1642163180000|2022-01-14 12:26:20|418.38|416.18|418.76|416.56|418.76|416.56|418.38|416.18|0
1642163190000|2022-01-14 12:26:30|418.95|416.75|419.15|416.95|419.34|417.14|418.95|416.75|0
1642163200000|2022-01-14 12:26:40|419.34|417.14|419.15|416.95|419.34|417.14|419.15|416.95|0
1642163210000|2022-01-14 12:26:50|419.34|417.14|419.92|417.72|419.92|417.72|419.34|417.14|0
1642163220000|2022-01-14 12:27:00|419.73|417.53|419.92|417.72|419.92|417.72|419.73|417.53|0
1642163230000|2022-01-14 12:27:10|419.73|417.53|419.53|417.33|419.73|417.53|419.53|417.33|0
1642163240000|2022-01-14 12:27:20|419.73|417.53|419.92|417.72|419.92|417.72|419.73|417.53|0
1642163250000|2022-01-14 12:27:30|420.02|417.82|420.11|417.91|420.11|417.91|420.02|417.82|0
1642163260000|2022-01-14 12:27:40|420.21|418.01|420.4|418.2|420.5|418.3|420.21|418.01|0
1642163270000|2022-01-14 12:27:50|420.3|418.1|420.3|418.1|420.3|418.1|420.3|418.1|0
1642163280000|2022-01-14 12:28:00|421.07|418.87|421.27|419.07|421.27|419.07|421.07|418.87|0
1642163290000|2022-01-14 12:28:10|421.17|418.97|421.46|419.26|421.46|419.26|421.17|418.97|0
1642163300000|2022-01-14 12:28:20|421.65|419.45|421.65|419.45|421.85|419.65|421.65|419.45|0
1642163310000|2022-01-14 12:28:30|421.85|419.65|422.04|419.84|422.04|419.84|421.85|419.65|0
1642163320000|2022-01-14 12:28:40|422.23|420.03|422.04|419.84|422.23|420.03|422.04|419.84|0
1642163330000|2022-01-14 12:28:50|422.23|420.03|422.62|420.42|422.62|420.42|422.23|420.03|0
1642163340000|2022-01-14 12:29:00|422.43|420.23|422.23|420.03|422.43|420.23|422.23|420.03|0
1642163350000|2022-01-14 12:29:10|422.04|419.84|422.04|419.84|422.43|420.23|422.04|419.84|0
1642163360000|2022-01-14 12:29:20|422.43|420.23|423.01|420.81|423.01|420.81|422.43|420.23|0
1642163370000|2022-01-14 12:29:30|423.2|421|423.01|420.81|423.2|421|423.01|420.81|0
1642163380000|2022-01-14 12:29:40|423.2|421|423.01|420.81|423.2|421|422.81|420.61|0
1642163390000|2022-01-14 12:29:50|422.62|420.42|423.2|421|423.2|421|422.62|420.42|0
1642163400000|2022-01-14 12:30:00|423.39|421.19|422.81|420.61|423.59|421.39|422.81|420.61|0
1642163410000|2022-01-14 12:30:10|423.2|421|423.2|421|423.2|421|423.01|420.81|0
1642163420000|2022-01-14 12:30:20|423.39|421.19|423.3|421.1|423.59|421.39|423.3|421.1|0
1642163430000|2022-01-14 12:30:30|423.39|421.19|422.81|420.61|423.39|421.19|422.81|420.61|0
1642163440000|2022-01-14 12:30:40|422.62|420.42|422.62|420.42|422.62|420.42|422.62|420.42|0
1642163450000|2022-01-14 12:30:50|422.53|420.33|422.62|420.42|422.62|420.42|422.53|420.33|0
1642163460000|2022-01-14 12:31:00|422.81|420.61|422.04|419.84|422.81|420.61|422.04|419.84|0
1642163470000|2022-01-14 12:31:10|421.85|419.65|421.65|419.45|421.85|419.65|421.65|419.45|0
1642163480000|2022-01-14 12:31:20|421.46|419.26|421.46|419.26|421.46|419.26|421.46|419.26|0
1642163490000|2022-01-14 12:31:30|421.56|419.36|421.85|419.65|421.85|419.65|421.56|419.36|0
1642163500000|2022-01-14 12:31:40|422.23|420.03|422.23|420.03|422.23|420.03|422.04|419.84|0
1642163510000|2022-01-14 12:31:50|422.04|419.84|421.85|419.65|422.04|419.84|421.85|419.65|0
1642163520000|2022-01-14 12:32:00|422.04|419.84|421.65|419.45|422.04|419.84|421.65|419.45|0
1642163530000|2022-01-14 12:32:10|422.04|419.84|422.23|420.03|422.23|420.03|421.65|419.45|0
1642163540000|2022-01-14 12:32:20|422.43|420.23|422.43|420.23|422.62|420.42|422.43|420.23|0
1642163550000|2022-01-14 12:32:30|422.04|419.84|422.04|419.84|422.23|420.03|421.85|419.65|0
1642163560000|2022-01-14 12:32:40|421.85|419.65|421.95|419.75|422.04|419.84|421.85|419.65|0
1642163570000|2022-01-14 12:32:50|422.04|419.84|421.85|419.65|422.04|419.84|421.85|419.65|0
1642163580000|2022-01-14 12:33:00|421.75|419.55|421.75|419.55|421.75|419.55|421.75|419.55|0
1642163590000|2022-01-14 12:33:10|421.85|419.65|422.42|420.22|422.42|420.22|421.85|419.65|0
1642163600000|2022-01-14 12:33:20|422.23|420.03|422.23|420.03|422.23|420.03|422.04|419.84|0
1642163610000|2022-01-14 12:33:30|422.04|419.84|422.04|419.84|422.04|419.84|421.85|419.65|0
1642163620000|2022-01-14 12:33:40|421.85|419.65|422.04|419.84|422.04|419.84|421.85|419.65|0
1642163630000|2022-01-14 12:33:50|421.85|419.65|421.85|419.65|422.04|419.84|421.85|419.65|0
1642163640000|2022-01-14 12:34:00|422.23|420.03|422.23|420.03|422.23|420.03|422.23|420.03|0
1642163650000|2022-01-14 12:34:10|422.04|419.84|421.85|419.65|422.04|419.84|421.85|419.65|0
1642163660000|2022-01-14 12:34:20|421.75|419.55|421.65|419.45|421.84|419.64|421.65|419.45|0
1642163670000|2022-01-14 12:34:30|421.46|419.26|421.65|419.45|421.65|419.45|421.46|419.26|0
1642163680000|2022-01-14 12:34:40|421.46|419.26|421.46|419.26|421.46|419.26|421.46|419.26|0
1642163700000|2022-01-14 12:35:00|421.65|419.45|422.23|420.03|422.23|420.03|421.65|419.45|0
1642163710000|2022-01-14 12:35:10|422.04|419.84|421.84|419.64|422.04|419.84|421.84|419.64|0
1642163720000|2022-01-14 12:35:20|421.65|419.45|421.46|419.26|421.65|419.45|421.46|419.26|0
1642163730000|2022-01-14 12:35:30|421.27|419.07|421.27|419.07|421.46|419.26|421.27|419.07|0
1642163740000|2022-01-14 12:35:40|421.17|418.97|421.65|419.45|421.65|419.45|421.17|418.97|0
1642163750000|2022-01-14 12:35:50|422.04|419.84|421.84|419.64|422.04|419.84|421.84|419.64|0
1642163760000|2022-01-14 12:36:00|421.65|419.45|421.65|419.45|421.65|419.45|421.65|419.45|0
1642163770000|2022-01-14 12:36:10|421.84|419.64|421.84|419.64|421.84|419.64|421.65|419.45|0
1642163780000|2022-01-14 12:36:20|421.65|419.45|421.65|419.45|421.84|419.64|421.65|419.45|0
1642163790000|2022-01-14 12:36:30|421.84|419.64|422.23|420.03|422.23|420.03|421.84|419.64|0
1642163800000|2022-01-14 12:36:40|422.04|419.84|422.04|419.84|422.04|419.84|422.04|419.84|0
1642163810000|2022-01-14 12:36:50|422.23|420.03|422.81|420.61|422.81|420.61|422.23|420.03|0
1642163820000|2022-01-14 12:37:00|423|420.8|423.1|420.9|423.1|420.9|422.91|420.71|0
1642163830000|2022-01-14 12:37:10|423.2|421|423.39|421.19|423.39|421.19|423.2|421|0
1642163840000|2022-01-14 12:37:20|423.58|421.38|423.58|421.38|423.58|421.38|423.39|421.19|0
1642163850000|2022-01-14 12:37:30|423.78|421.58|423.78|421.58|423.78|421.58|423.58|421.38|0
1642163860000|2022-01-14 12:37:40|424.16|421.96|424.75|422.55|424.75|422.55|424.16|421.96|0
1642163870000|2022-01-14 12:37:50|424.94|422.74|424.94|422.74|424.94|422.74|424.75|422.55|0
1642163880000|2022-01-14 12:38:00|424.65|422.45|424.94|422.74|424.94|422.74|424.36|422.16|0
1642163890000|2022-01-14 12:38:10|424.55|422.35|424.16|421.96|424.55|422.35|423.97|421.77|0
1642163900000|2022-01-14 12:38:20|424.36|422.16|423.97|421.77|424.55|422.35|423.97|421.77|0
1642163910000|2022-01-14 12:38:30|424.16|421.96|424.55|422.35|424.55|422.35|424.16|421.96|0
1642163920000|2022-01-14 12:38:40|424.36|422.16|424.36|422.16|424.55|422.35|424.36|422.16|0
1642163930000|2022-01-14 12:38:50|424.07|421.87|424.75|422.55|424.75|422.55|424.07|421.87|0
1642163940000|2022-01-14 12:39:00|424.36|422.16|424.55|422.35|424.55|422.35|424.36|422.16|0
1642163950000|2022-01-14 12:39:10|424.75|422.55|424.36|422.16|424.75|422.55|424.36|422.16|0
1642163960000|2022-01-14 12:39:20|424.46|422.26|424.36|422.16|424.46|422.26|424.36|422.16|0
1642163970000|2022-01-14 12:39:30|424.46|422.26|424.36|422.16|424.46|422.26|424.36|422.16|0
1642163980000|2022-01-14 12:39:40|424.16|421.96|424.36|422.16|424.36|422.16|424.16|421.96|0
1642163990000|2022-01-14 12:39:50|424.55|422.35|424.85|422.65|424.85|422.65|424.55|422.35|0
1642164000000|2022-01-14 12:40:00|424.94|422.74|425.52|423.32|425.71|423.51|424.94|422.74|0
1642164010000|2022-01-14 12:40:10|426.3|424.1|427.46|425.26|427.46|425.26|426.3|424.1|0
1642164020000|2022-01-14 12:40:20|426.49|424.29|426.2|424|426.49|424.29|426.2|424|0
1642164030000|2022-01-14 12:40:30|426.1|423.9|426.49|424.29|426.49|424.29|426.1|423.9|0
1642164040000|2022-01-14 12:40:40|426.69|424.49|426.69|424.49|426.69|424.49|426.69|424.49|0
1642164050000|2022-01-14 12:40:50|426.88|424.68|427.46|425.26|427.46|425.26|426.88|424.68|0
1642164060000|2022-01-14 12:41:00|427.27|425.07|428.24|426.04|428.24|426.04|427.27|425.07|0
1642164070000|2022-01-14 12:41:10|428.63|426.43|429.23|427.03|429.41|427.21|427.07|424.87|0
1642164080000|2022-01-14 12:41:20|428.84|426.64|429.03|426.83|429.23|427.03|428.06|425.86|0
1642164090000|2022-01-14 12:41:30|429.99|427.79|430.38|428.18|430.38|428.18|429.99|427.79|0
1642164100000|2022-01-14 12:41:40|430.76|428.56|430.76|428.56|430.76|428.56|430.76|428.56|0
1642164110000|2022-01-14 12:41:50|430.57|428.37|431.54|429.34|431.54|429.34|430.57|428.37|0
1642164120000|2022-01-14 12:42:00|431.15|428.95|430.57|428.37|431.15|428.95|430.38|428.18|0
1642164130000|2022-01-14 12:42:10|430.38|428.18|430.96|428.76|430.96|428.76|430.38|428.18|0
1642164140000|2022-01-14 12:42:20|431.35|429.15|431.15|428.95|431.35|429.15|430.96|428.76|0
1642164150000|2022-01-14 12:42:30|430.96|428.76|430.76|428.56|430.96|428.76|430.76|428.56|0
1642164160000|2022-01-14 12:42:40|430.96|428.76|430.96|428.76|431.15|428.95|430.96|428.76|0
1642164170000|2022-01-14 12:42:50|430.57|428.37|430.76|428.56|430.76|428.56|430.57|428.37|0
1642164180000|2022-01-14 12:43:00|430.57|428.37|430.28|428.08|430.57|428.37|430.28|428.08|0
1642164190000|2022-01-14 12:43:10|430.57|428.37|430.76|428.56|430.76|428.56|430.38|428.18|0
1642164200000|2022-01-14 12:43:20|430.96|428.76|431.35|429.15|431.35|429.15|430.96|428.76|0
1642164210000|2022-01-14 12:43:30|431.15|428.95|431.35|429.15|431.35|429.15|430.96|428.76|0
1642164220000|2022-01-14 12:43:40|431.15|428.95|431.35|429.15|431.35|429.15|431.15|428.95|0
1642164230000|2022-01-14 12:43:50|431.15|428.95|431.35|429.15|431.35|429.15|431.15|428.95|0
1642164240000|2022-01-14 12:44:00|431.15|428.95|430.96|428.76|431.15|428.95|430.96|428.76|0
1642164250000|2022-01-14 12:44:10|430.76|428.56|430.76|428.56|430.96|428.76|430.76|428.56|0
1642164260000|2022-01-14 12:44:20|430.96|428.76|431.35|429.15|431.35|429.15|430.96|428.76|0
1642164270000|2022-01-14 12:44:30|431.25|429.05|431.15|428.95|431.25|429.05|431.15|428.95|0
1642164280000|2022-01-14 12:44:40|430.96|428.76|430.96|428.76|431.15|428.95|430.96|428.76|0
1642164290000|2022-01-14 12:44:50|430.76|428.56|430.38|428.18|430.76|428.56|430.18|427.98|0
1642164300000|2022-01-14 12:45:00|430.18|427.98|429.4|427.2|430.18|427.98|429.4|427.2|0
1642164310000|2022-01-14 12:45:10|429.12|426.92|428.82|426.62|429.21|427.01|428.82|426.62|0
1642164320000|2022-01-14 12:45:20|429.02|426.82|429.21|427.01|429.21|427.01|428.82|426.62|0
1642164330000|2022-01-14 12:45:30|429.02|426.82|428.63|426.43|429.02|426.82|428.63|426.43|0
1642164340000|2022-01-14 12:45:40|428.82|426.62|429.21|427.01|429.21|427.01|428.82|426.62|0
1642164350000|2022-01-14 12:45:50|429.02|426.82|428.63|426.43|429.02|426.82|428.63|426.43|0
1642164360000|2022-01-14 12:46:00|428.43|426.23|428.43|426.23|428.43|426.23|428.24|426.04|0
1642164370000|2022-01-14 12:46:10|428.05|425.85|428.43|426.23|428.43|426.23|428.05|425.85|0
1642164380000|2022-01-14 12:46:20|428.82|426.62|429.21|427.01|429.21|427.01|428.82|426.62|0
1642164390000|2022-01-14 12:46:30|429.02|426.82|428.82|426.62|429.02|426.82|428.82|426.62|0
1642164400000|2022-01-14 12:46:40|428.73|426.53|428.73|426.53|428.73|426.53|428.63|426.43|0
1642164410000|2022-01-14 12:46:50|428.05|425.85|427.85|425.65|428.05|425.85|427.85|425.65|0
1642164420000|2022-01-14 12:47:00|428.43|426.23|428.43|426.23|428.43|426.23|428.34|426.14|0
1642164430000|2022-01-14 12:47:10|428.34|426.14|428.63|426.43|428.63|426.43|428.34|426.14|0
1642164440000|2022-01-14 12:47:20|428.73|426.53|428.82|426.62|428.82|426.62|428.73|426.53|0
1642164450000|2022-01-14 12:47:30|429.4|427.2|430.37|428.17|430.37|428.17|429.4|427.2|0
1642164460000|2022-01-14 12:47:40|430.18|427.98|430.37|428.17|430.37|428.17|430.18|427.98|0
1642164470000|2022-01-14 12:47:50|430.18|427.98|430.18|427.98|430.18|427.98|429.99|427.79|0
1642164480000|2022-01-14 12:48:00|429.89|427.69|429.6|427.4|429.89|427.69|429.4|427.2|0
1642164490000|2022-01-14 12:48:10|429.79|427.59|429.6|427.4|429.79|427.59|429.6|427.4|0
1642164500000|2022-01-14 12:48:20|429.79|427.59|429.99|427.79|429.99|427.79|429.79|427.59|0
1642164510000|2022-01-14 12:48:30|430.18|427.98|429.5|427.3|430.18|427.98|429.5|427.3|0
1642164520000|2022-01-14 12:48:40|429.6|427.4|428.63|426.43|429.6|427.4|428.63|426.43|0
1642164530000|2022-01-14 12:48:50|428.82|426.62|428.82|426.62|428.82|426.62|428.63|426.43|0
1642164540000|2022-01-14 12:49:00|428.43|426.23|428.24|426.04|428.43|426.23|427.85|425.65|0
1642164550000|2022-01-14 12:49:10|428.43|426.23|429.02|426.82|429.21|427.01|428.43|426.23|0
1642164560000|2022-01-14 12:49:20|429.21|427.01|429.6|427.4|429.6|427.4|429.21|427.01|0
1642164570000|2022-01-14 12:49:30|429.79|427.59|429.6|427.4|429.99|427.79|429.6|427.4|0
1642164580000|2022-01-14 12:49:40|429.79|427.59|429.4|427.2|429.79|427.59|429.4|427.2|0
1642164590000|2022-01-14 12:49:50|429.7|427.5|429.21|427.01|429.7|427.5|429.21|427.01|0
1642164600000|2022-01-14 12:50:00|429.12|426.92|429.79|427.59|429.79|427.59|429.12|426.92|0
1642164610000|2022-01-14 12:50:10|429.99|427.79|429.4|427.2|429.99|427.79|429.4|427.2|0
1642164620000|2022-01-14 12:50:20|429.6|427.4|429.4|427.2|429.6|427.4|429.4|427.2|0
1642164630000|2022-01-14 12:50:30|429.6|427.4|429.89|427.69|429.89|427.69|429.6|427.4|0
1642164640000|2022-01-14 12:50:40|430.09|427.89|430.18|427.98|430.18|427.98|429.99|427.79|0
1642164650000|2022-01-14 12:50:50|430.09|427.89|429.6|427.4|430.09|427.89|429.21|427.01|0
1642164660000|2022-01-14 12:51:00|429.21|427.01|429.21|427.01|429.21|427.01|429.12|426.92|0
1642164670000|2022-01-14 12:51:10|428.82|426.62|429.21|427.01|429.21|427.01|428.82|426.62|0
1642164680000|2022-01-14 12:51:20|429.12|426.92|429.4|427.2|429.4|427.2|429.01|426.81|0
1642164690000|2022-01-14 12:51:30|428.82|426.62|429.01|426.81|429.01|426.81|428.82|426.62|0
1642164700000|2022-01-14 12:51:40|428.92|426.72|429.12|426.92|429.4|427.2|428.92|426.72|0
1642164710000|2022-01-14 12:51:50|429.21|427.01|429.01|426.81|429.21|427.01|429.01|426.81|0
1642164720000|2022-01-14 12:52:00|428.82|426.62|428.82|426.62|429.01|426.81|428.82|426.62|0
1642164730000|2022-01-14 12:52:10|429.01|426.81|428.82|426.62|429.01|426.81|428.82|426.62|0
1642164740000|2022-01-14 12:52:20|429.21|427.01|429.4|427.2|429.4|427.2|429.21|427.01|0
1642164750000|2022-01-14 12:52:30|429.6|427.4|429.4|427.2|429.6|427.4|429.4|427.2|0
1642164760000|2022-01-14 12:52:40|429.21|427.01|429.21|427.01|429.21|427.01|429.21|427.01|0
1642164770000|2022-01-14 12:52:50|429.4|427.2|429.01|426.81|429.4|427.2|429.01|426.81|0
1642164780000|2022-01-14 12:53:00|428.82|426.62|429.21|427.01|429.21|427.01|428.63|426.43|0
1642164790000|2022-01-14 12:53:10|429.6|427.4|429.21|427.01|429.6|427.4|429.21|427.01|0
1642164800000|2022-01-14 12:53:20|428.63|426.43|428.63|426.43|428.63|426.43|428.63|426.43|0
1642164810000|2022-01-14 12:53:30|428.43|426.23|428.82|426.62|428.82|426.62|428.43|426.23|0
1642164820000|2022-01-14 12:53:40|429.5|427.3|429.98|427.78|429.98|427.78|429.5|427.3|0
1642164830000|2022-01-14 12:53:50|429.89|427.69|429.6|427.4|429.89|427.69|429.6|427.4|0
1642164840000|2022-01-14 12:54:00|429.4|427.2|429.98|427.78|429.98|427.78|429.4|427.2|0
1642164850000|2022-01-14 12:54:10|430.37|428.17|430.96|428.76|430.96|428.76|430.37|428.17|0
1642164860000|2022-01-14 12:54:20|431.15|428.95|430.96|428.76|431.34|429.14|430.96|428.76|0
1642164870000|2022-01-14 12:54:30|431.15|428.95|431.34|429.14|431.34|429.14|430.76|428.56|0
1642164880000|2022-01-14 12:54:40|431.15|428.95|430.86|428.66|431.15|428.95|430.57|428.37|0
1642164890000|2022-01-14 12:54:50|430.95|428.75|430.76|428.56|430.95|428.75|430.57|428.37|0
1642164900000|2022-01-14 12:55:00|430.95|428.75|430.37|428.17|430.95|428.75|430.37|428.17|0
1642164910000|2022-01-14 12:55:10|430.57|428.37|431.34|429.14|431.34|429.14|430.57|428.37|0
1642164920000|2022-01-14 12:55:20|431.54|429.34|431.54|429.34|431.54|429.34|431.25|429.05|0
1642164930000|2022-01-14 12:55:30|432.12|429.92|432.51|430.31|432.51|430.31|432.12|429.92|0
1642164940000|2022-01-14 12:55:40|432.9|430.7|433.68|431.48|433.68|431.48|432.9|430.7|0
1642164950000|2022-01-14 12:55:50|433.48|431.28|433.09|430.89|433.48|431.28|433.09|430.89|0
1642164960000|2022-01-14 12:56:00|433.29|431.09|433.29|431.09|433.29|431.09|433.29|431.09|0
1642164970000|2022-01-14 12:56:10|433.48|431.28|433.87|431.67|433.87|431.67|433.48|431.28|0
1642164980000|2022-01-14 12:56:20|434.07|431.87|433.29|431.09|434.07|431.87|433.29|431.09|0
1642164990000|2022-01-14 12:56:30|433.09|430.89|433.68|431.48|433.68|431.48|433.09|430.89|0
1642165000000|2022-01-14 12:56:40|433.48|431.28|434.65|432.45|434.65|432.45|433.48|431.28|0
1642165010000|2022-01-14 12:56:50|434.46|432.26|434.46|432.26|434.46|432.26|434.07|431.87|0
1642165020000|2022-01-14 12:57:00|434.26|432.06|434.07|431.87|434.26|432.06|433.68|431.48|0
1642165030000|2022-01-14 12:57:10|434.26|432.06|433.29|431.09|434.46|432.26|433.29|431.09|0
1642165040000|2022-01-14 12:57:20|433.68|431.48|433.68|431.48|433.68|431.48|433.39|431.19|0
1642165050000|2022-01-14 12:57:30|433.29|431.09|433.48|431.28|433.48|431.28|433.29|431.09|0
1642165060000|2022-01-14 12:57:40|433.29|431.09|433.48|431.28|433.68|431.48|433.29|431.09|0
1642165070000|2022-01-14 12:57:50|433.68|431.48|434.07|431.87|434.07|431.87|433.68|431.48|0
1642165080000|2022-01-14 12:58:00|434.26|432.06|433.87|431.67|434.26|432.06|433.87|431.67|0
1642165090000|2022-01-14 12:58:10|434.85|432.65|435.43|433.23|435.43|433.23|434.85|432.65|0
1642165100000|2022-01-14 12:58:20|435.24|433.04|435.24|433.04|435.24|433.04|435.24|433.04|0
1642165110000|2022-01-14 12:58:30|435.04|432.84|435.04|432.84|435.24|433.04|435.04|432.84|0
1642165120000|2022-01-14 12:58:40|435.63|433.43|436.61|434.41|436.61|434.41|435.63|433.43|0
1642165130000|2022-01-14 12:58:50|436.8|434.6|437.39|435.19|437.39|435.19|436.8|434.6|0
1642165140000|2022-01-14 12:59:00|437.58|435.38|437.39|435.19|437.98|435.78|437.39|435.19|0
1642165150000|2022-01-14 12:59:10|441.11|438.91|440.92|438.72|441.11|438.91|440.92|438.72|0
1642165160000|2022-01-14 12:59:20|441.11|438.91|438.96|436.76|441.11|438.91|438.96|436.76|0
1642165170000|2022-01-14 12:59:30|439.15|436.95|439.35|437.15|439.35|437.15|438.76|436.56|0
1642165180000|2022-01-14 12:59:40|440.92|438.72|441.11|438.91|441.11|438.91|440.72|438.52|0
1642165190000|2022-01-14 12:59:50|440.92|438.72|441.51|439.31|441.51|439.31|440.92|438.72|0
1642165200000|2022-01-14 13:00:00|440.92|438.72|439.74|437.54|440.92|438.72|439.74|437.54|0
1642165210000|2022-01-14 13:00:10|439.15|436.95|440.92|438.72|440.92|438.72|439.15|436.95|0
1642165220000|2022-01-14 13:00:20|441.11|438.91|440.53|438.33|441.11|438.91|440.53|438.33|0
1642165230000|2022-01-14 13:00:30|441.9|439.7|445.38|443.18|445.38|443.18|441.9|439.7|0
1642165240000|2022-01-14 13:00:40|445.57|443.37|445.38|443.18|445.57|443.37|445.38|443.18|0
1642165250000|2022-01-14 13:00:50|445.18|442.98|446.95|444.75|446.95|444.75|445.18|442.98|0
1642165260000|2022-01-14 13:01:00|447.73|445.53|446.16|443.96|447.73|445.53|446.16|443.96|0
1642165270000|2022-01-14 13:01:10|446.55|444.35|445.77|443.57|447.14|444.94|445.77|443.57|0
1642165280000|2022-01-14 13:01:20|445.18|442.98|444.01|441.81|445.18|442.98|443.03|440.83|0
1642165290000|2022-01-14 13:01:30|444.2|442|443.61|441.41|444.2|442|443.22|441.02|0
1642165300000|2022-01-14 13:01:40|443.72|441.52|442.93|440.73|443.72|441.52|442.93|440.73|0
1642165310000|2022-01-14 13:01:50|443.03|440.83|442.25|440.05|443.03|440.83|442.25|440.05|0
1642165320000|2022-01-14 13:02:00|442.44|440.24|443.61|441.41|443.61|441.41|442.25|440.05|0
1642165330000|2022-01-14 13:02:10|443.81|441.61|443.61|441.41|444.2|442|443.61|441.41|0
1642165340000|2022-01-14 13:02:20|444.4|442.2|443.42|441.22|444.4|442.2|443.42|441.22|0
1642165350000|2022-01-14 13:02:30|443.22|441.02|444.4|442.2|444.4|442.2|443.22|441.02|0
1642165360000|2022-01-14 13:02:40|444.79|442.59|444.59|442.39|444.79|442.59|444.4|442.2|0
1642165370000|2022-01-14 13:02:50|444.2|442|444|441.8|444.2|442|444|441.8|0
1642165380000|2022-01-14 13:03:00|443.42|441.22|443.61|441.41|443.61|441.41|443.22|441.02|0
1642165390000|2022-01-14 13:03:10|442.44|440.24|442.44|440.24|442.44|440.24|442.35|440.15|0
1642165400000|2022-01-14 13:03:20|442.64|440.44|443.22|441.02|443.42|441.22|442.64|440.44|0
1642165410000|2022-01-14 13:03:30|443.03|440.83|442.24|440.04|443.03|440.83|441.66|439.46|0
1642165420000|2022-01-14 13:03:40|442.05|439.85|441.46|439.26|442.05|439.85|441.46|439.26|0
1642165430000|2022-01-14 13:03:50|441.66|439.46|441.27|439.07|441.66|439.46|441.27|439.07|0
1642165440000|2022-01-14 13:04:00|441.07|438.87|441.27|439.07|441.27|439.07|441.07|438.87|0
1642165450000|2022-01-14 13:04:10|441.46|439.26|442.83|440.63|442.83|440.63|441.46|439.26|0
1642165460000|2022-01-14 13:04:20|442.44|440.24|442.44|440.24|442.44|440.24|442.44|440.24|0
1642165470000|2022-01-14 13:04:30|442.24|440.04|442.64|440.44|442.64|440.44|442.24|440.04|0
1642165480000|2022-01-14 13:04:40|442.83|440.63|442.24|440.04|442.83|440.63|442.24|440.04|0
1642165490000|2022-01-14 13:04:50|442.05|439.85|441.37|439.17|442.15|439.95|441.37|439.17|0
1642165500000|2022-01-14 13:05:00|441.46|439.26|440.88|438.68|441.46|439.26|440.88|438.68|0
1642165510000|2022-01-14 13:05:10|441.27|439.07|441.46|439.26|441.46|439.26|441.27|439.07|0
1642165520000|2022-01-14 13:05:20|441.27|439.07|440.49|438.29|441.27|439.07|440.49|438.29|0
1642165530000|2022-01-14 13:05:30|440.68|438.48|440.29|438.09|440.68|438.48|440.29|438.09|0
1642165540000|2022-01-14 13:05:40|442.63|440.43|443.42|441.22|443.42|441.22|442.63|440.43|0
1642165550000|2022-01-14 13:05:50|444|441.8|443.42|441.22|444|441.8|443.42|441.22|0
1642165560000|2022-01-14 13:06:00|443.22|441.02|442.83|440.63|443.22|441.02|442.83|440.63|0
1642165570000|2022-01-14 13:06:10|442.63|440.43|442.24|440.04|442.63|440.43|442.24|440.04|0
1642165580000|2022-01-14 13:06:20|441.66|439.46|441.66|439.46|441.66|439.46|441.46|439.26|0
1642165590000|2022-01-14 13:06:30|442.44|440.24|442.05|439.85|442.44|440.24|442.05|439.85|0
1642165600000|2022-01-14 13:06:40|441.85|439.65|441.66|439.46|441.85|439.65|441.66|439.46|0
1642165610000|2022-01-14 13:06:50|441.27|439.07|441.76|439.56|441.95|439.75|441.27|439.07|0
1642165620000|2022-01-14 13:07:00|441.85|439.65|440.49|438.29|441.85|439.65|440.49|438.29|0
1642165630000|2022-01-14 13:07:10|440.68|438.48|440.29|438.09|440.88|438.68|440.29|438.09|0
1642165640000|2022-01-14 13:07:20|439.78|437.58|439.78|437.58|439.78|437.58|439.58|437.38|0
1642165650000|2022-01-14 13:07:30|438.91|436.71|439.3|437.1|439.3|437.1|438.72|436.52|0
1642165660000|2022-01-14 13:07:40|439.5|437.3|439.3|437.1|439.69|437.49|439.3|437.1|0
1642165670000|2022-01-14 13:07:50|439.69|437.49|439.11|436.91|439.69|437.49|439.11|436.91|0
1642165680000|2022-01-14 13:08:00|438.91|436.71|438.91|436.71|438.91|436.71|438.82|436.62|0
1642165690000|2022-01-14 13:08:10|439.11|436.91|439.8|437.6|439.8|437.6|439.11|436.91|0
1642165700000|2022-01-14 13:08:20|440.09|437.89|439.69|437.49|440.09|437.89|439.5|437.3|0
1642165710000|2022-01-14 13:08:30|439.11|436.91|439.3|437.1|439.3|437.1|438.72|436.52|0
1642165720000|2022-01-14 13:08:40|439.4|437.2|439.11|436.91|439.69|437.49|439.11|436.91|0
1642165730000|2022-01-14 13:08:50|438.91|436.71|438.91|436.71|438.91|436.71|438.72|436.52|0
1642165740000|2022-01-14 13:09:00|439.3|437.1|439.3|437.1|439.69|437.49|439.3|437.1|0
1642165750000|2022-01-14 13:09:10|438.91|436.71|438.72|436.52|438.91|436.71|438.72|436.52|0
1642165760000|2022-01-14 13:09:20|438.91|436.71|439.5|437.3|439.5|437.3|438.91|436.71|0
1642165770000|2022-01-14 13:09:30|439.69|437.49|439.3|437.1|439.89|437.69|439.3|437.1|0
1642165780000|2022-01-14 13:09:40|439.5|437.3|440.09|437.89|440.28|438.08|439.5|437.3|0
1642165790000|2022-01-14 13:09:50|440.28|438.08|440.28|438.08|440.28|438.08|440.28|438.08|0
1642165800000|2022-01-14 13:10:00|440.48|438.28|440.78|438.58|440.78|438.58|440.48|438.28|0
1642165810000|2022-01-14 13:10:10|440.67|438.47|441.26|439.06|441.26|439.06|440.67|438.47|0
1642165820000|2022-01-14 13:10:20|441.46|439.26|441.65|439.45|442.24|440.04|441.46|439.26|0
1642165830000|2022-01-14 13:10:30|441.85|439.65|440.67|438.47|441.85|439.65|440.67|438.47|0
1642165840000|2022-01-14 13:10:40|440.87|438.67|440.48|438.28|440.87|438.67|440.48|438.28|0
1642165850000|2022-01-14 13:10:50|440.67|438.47|440.48|438.28|440.87|438.67|440.48|438.28|0
1642165860000|2022-01-14 13:11:00|440.67|438.47|440.48|438.28|440.67|438.47|440.48|438.28|0
1642165870000|2022-01-14 13:11:10|440.08|437.88|439.11|436.91|440.08|437.88|439.11|436.91|0
1642165880000|2022-01-14 13:11:20|438.91|436.71|438.91|436.71|438.91|436.71|438.91|436.71|0
1642165890000|2022-01-14 13:11:30|439.11|436.91|438.71|436.51|439.11|436.91|438.71|436.51|0
1642165900000|2022-01-14 13:11:40|438.91|436.71|438.71|436.51|438.91|436.71|438.71|436.51|0
1642165910000|2022-01-14 13:11:50|438.91|436.71|438.71|436.51|438.91|436.71|438.71|436.51|0
1642165920000|2022-01-14 13:12:00|438.52|436.32|438.71|436.51|438.71|436.51|438.52|436.32|0
1642165930000|2022-01-14 13:12:10|438.91|436.71|438.71|436.51|438.91|436.71|438.71|436.51|0
1642165940000|2022-01-14 13:12:20|439.5|437.3|441.06|438.86|441.46|439.26|439.5|437.3|0
1642165950000|2022-01-14 13:12:30|441.46|439.26|441.46|439.26|441.46|439.26|441.46|439.26|0
1642165960000|2022-01-14 13:12:40|441.65|439.45|441.85|439.65|441.85|439.65|441.65|439.45|0
1642165970000|2022-01-14 13:12:50|441.75|439.55|442.05|439.85|442.24|440.04|441.75|439.55|0
1642165980000|2022-01-14 13:13:00|441.85|439.65|441.65|439.45|441.85|439.65|441.65|439.45|0
1642165990000|2022-01-14 13:13:10|441.46|439.26|441.26|439.06|441.65|439.45|441.26|439.06|0
1642166000000|2022-01-14 13:13:20|441.46|439.26|442.83|440.63|442.83|440.63|441.46|439.26|0
1642166010000|2022-01-14 13:13:30|442.63|440.43|442.83|440.63|442.83|440.63|442.05|439.85|0
1642166020000|2022-01-14 13:13:40|442.74|440.54|442.83|440.63|442.83|440.63|442.74|440.54|0
1642166030000|2022-01-14 13:13:50|443.03|440.83|442.63|440.43|443.03|440.83|442.63|440.43|0
1642166040000|2022-01-14 13:14:00|442.44|440.24|442.44|440.24|442.44|440.24|442.44|440.24|0
1642166050000|2022-01-14 13:14:10|442.24|440.04|442.44|440.24|442.44|440.24|442.24|440.04|0
1642166060000|2022-01-14 13:14:20|442.63|440.43|443.42|441.22|443.42|441.22|442.63|440.43|0
1642166070000|2022-01-14 13:14:30|443.81|441.61|444.01|441.81|444.01|441.81|443.81|441.61|0
1642166080000|2022-01-14 13:14:40|443.62|441.42|443.62|441.42|443.81|441.61|443.62|441.42|0
1642166090000|2022-01-14 13:14:50|443.81|441.61|443.42|441.22|443.81|441.61|443.42|441.22|0
1642166100000|2022-01-14 13:15:00|443.22|441.02|442.04|439.84|443.22|441.02|442.04|439.84|0
1642166110000|2022-01-14 13:15:10|442.24|440.04|442.04|439.84|442.44|440.24|442.04|439.84|0
1642166120000|2022-01-14 13:15:20|441.46|439.26|441.85|439.65|442.04|439.84|441.46|439.26|0
1642166130000|2022-01-14 13:15:30|441.65|439.45|441.06|438.86|441.65|439.45|441.06|438.86|0
1642166140000|2022-01-14 13:15:40|441.26|439.06|441.26|439.06|441.26|439.06|441.06|438.86|0
1642166150000|2022-01-14 13:15:50|441.46|439.26|441.46|439.26|441.65|439.45|441.46|439.26|0
1642166160000|2022-01-14 13:16:00|441.26|439.06|440.48|438.28|441.26|439.06|440.48|438.28|0
1642166170000|2022-01-14 13:16:10|440.28|438.08|439.89|437.69|440.28|438.08|439.89|437.69|0
1642166180000|2022-01-14 13:16:20|440.08|437.88|439.3|437.1|440.08|437.88|439.3|437.1|0
1642166190000|2022-01-14 13:16:30|439.1|436.9|438.71|436.51|439.3|437.1|438.71|436.51|0
1642166200000|2022-01-14 13:16:40|438.91|436.71|438.71|436.51|439.1|436.9|438.71|436.51|0
1642166210000|2022-01-14 13:16:50|438.32|436.12|438.71|436.51|438.71|436.51|438.32|436.12|0
1642166220000|2022-01-14 13:17:00|437.74|435.54|437.54|435.34|437.74|435.54|437.54|435.34|0
1642166230000|2022-01-14 13:17:10|437.34|435.14|436.76|434.56|437.34|435.14|436.76|434.56|0
1642166240000|2022-01-14 13:17:20|436.95|434.75|437.34|435.14|437.34|435.14|436.76|434.56|0
1642166250000|2022-01-14 13:17:30|437.74|435.54|437.15|434.95|437.74|435.54|437.15|434.95|0
1642166260000|2022-01-14 13:17:40|437.34|435.14|437.54|435.34|437.93|435.73|437.34|435.14|0
1642166270000|2022-01-14 13:17:50|437.34|435.14|437.34|435.14|437.34|435.14|437.34|435.14|0
1642166280000|2022-01-14 13:18:00|437.54|435.34|437.93|435.73|438.13|435.93|437.54|435.34|0
1642166290000|2022-01-14 13:18:10|437.74|435.54|438.13|435.93|438.13|435.93|437.74|435.54|0
1642166300000|2022-01-14 13:18:20|438.32|436.12|438.91|436.71|438.91|436.71|438.13|435.93|0
1642166310000|2022-01-14 13:18:30|438.71|436.51|438.71|436.51|438.71|436.51|438.52|436.32|0
1642166320000|2022-01-14 13:18:40|439.5|437.3|439.69|437.49|439.69|437.49|439.5|437.3|0
1642166330000|2022-01-14 13:18:50|439.5|437.3|439.5|437.3|439.89|437.69|439.5|437.3|0
1642166340000|2022-01-14 13:19:00|439.1|436.9|440.28|438.08|440.28|438.08|439.1|436.9|0
1642166350000|2022-01-14 13:19:10|440.47|438.27|440.47|438.27|440.47|438.27|440.08|437.88|0
1642166360000|2022-01-14 13:19:20|440.67|438.47|440.47|438.27|440.67|438.47|440.47|438.27|0
1642166370000|2022-01-14 13:19:30|440.28|438.08|440.28|438.08|440.47|438.27|440.28|438.08|0
1642166380000|2022-01-14 13:19:40|439.49|437.29|439.3|437.1|439.49|437.29|439.3|437.1|0
1642166390000|2022-01-14 13:19:50|439.49|437.29|439.3|437.1|439.49|437.29|439.1|436.9|0
1642166400000|2022-01-14 13:20:00|439.1|436.9|439.1|436.9|439.3|437.1|439.1|436.9|0
1642166410000|2022-01-14 13:20:10|439.3|437.1|438.91|436.71|439.3|437.1|438.91|436.71|0
1642166420000|2022-01-14 13:20:20|438.71|436.51|438.32|436.12|438.71|436.51|438.13|435.93|0
1642166430000|2022-01-14 13:20:30|438.71|436.51|438.52|436.32|438.91|436.71|438.52|436.32|0
1642166440000|2022-01-14 13:20:40|438.91|436.71|439.1|436.9|439.1|436.9|438.91|436.71|0
1642166450000|2022-01-14 13:20:50|439.3|437.1|439.3|437.1|439.3|437.1|439.3|437.1|0
1642166460000|2022-01-14 13:21:00|439.4|437.2|438.91|436.71|439.4|437.2|438.91|436.71|0
1642166470000|2022-01-14 13:21:10|438.71|436.51|438.71|436.51|438.71|436.51|438.13|435.93|0
1642166480000|2022-01-14 13:21:20|438.32|436.12|438.32|436.12|438.32|436.12|438.32|436.12|0
1642166490000|2022-01-14 13:21:30|438.52|436.32|438.71|436.51|438.71|436.51|438.52|436.32|0
1642166500000|2022-01-14 13:21:40|439.1|436.9|439.3|437.1|439.3|437.1|439.1|436.9|0
1642166510000|2022-01-14 13:21:50|439.49|437.29|439.3|437.1|439.49|437.29|439.1|436.9|0
1642166520000|2022-01-14 13:22:00|439.1|436.9|439.49|437.29|439.49|437.29|439.1|436.9|0
1642166530000|2022-01-14 13:22:10|439.3|437.1|439.69|437.49|439.69|437.49|439.3|437.1|0
1642166540000|2022-01-14 13:22:20|440.08|437.88|440.08|437.88|440.08|437.88|439.89|437.69|0
1642166550000|2022-01-14 13:22:30|439.89|437.69|439.69|437.49|439.89|437.69|439.69|437.49|0
1642166560000|2022-01-14 13:22:40|439.49|437.29|438.32|436.12|439.49|437.29|438.32|436.12|0
1642166570000|2022-01-14 13:22:50|438.12|435.92|437.93|435.73|438.32|436.12|437.93|435.73|0
1642166580000|2022-01-14 13:23:00|438.12|435.92|438.32|436.12|438.32|436.12|438.12|435.92|0
1642166590000|2022-01-14 13:23:10|438.12|435.92|437.93|435.73|438.12|435.92|437.93|435.73|0
1642166600000|2022-01-14 13:23:20|438.12|435.92|438.91|436.71|438.91|436.71|438.03|435.83|0
1642166610000|2022-01-14 13:23:30|439.1|436.9|438.52|436.32|439.1|436.9|438.52|436.32|0
1642166620000|2022-01-14 13:23:40|438.71|436.51|438.81|436.61|438.81|436.61|438.71|436.51|0
1642166630000|2022-01-14 13:23:50|438.71|436.51|438.52|436.32|438.71|436.51|438.52|436.32|0
1642166640000|2022-01-14 13:24:00|438.32|436.12|437.93|435.73|438.32|436.12|437.93|435.73|0
1642166650000|2022-01-14 13:24:10|437.73|435.53|438.12|435.92|438.12|435.92|437.73|435.53|0
1642166660000|2022-01-14 13:24:20|438.32|436.12|437.73|435.53|438.32|436.12|437.73|435.53|0
1642166670000|2022-01-14 13:24:30|437.93|435.73|437.73|435.53|437.93|435.73|437.73|435.53|0
1642166680000|2022-01-14 13:24:40|437.54|435.34|437.34|435.14|437.83|435.63|437.34|435.14|0
1642166690000|2022-01-14 13:24:50|437.15|434.95|437.34|435.14|437.34|435.14|437.15|434.95|0
1642166700000|2022-01-14 13:25:00|437.73|435.53|437.93|435.73|437.93|435.73|437.73|435.53|0
1642166710000|2022-01-14 13:25:10|437.73|435.53|437.34|435.14|437.73|435.53|437.34|435.14|0
1642166720000|2022-01-14 13:25:20|437.15|434.95|437.54|435.34|437.73|435.53|437.15|434.95|0
1642166730000|2022-01-14 13:25:30|437.73|435.53|437.73|435.53|437.73|435.53|437.73|435.53|0
1642166740000|2022-01-14 13:25:40|437.34|435.14|437.54|435.34|437.54|435.34|437.34|435.14|0
1642166750000|2022-01-14 13:25:50|437.73|435.53|437.54|435.34|437.73|435.53|437.54|435.34|0
1642166760000|2022-01-14 13:26:00|437.73|435.53|438.12|435.92|438.12|435.92|437.73|435.53|0
1642166770000|2022-01-14 13:26:10|437.93|435.73|437.93|435.73|438.12|435.92|437.93|435.73|0
1642166780000|2022-01-14 13:26:20|437.83|435.63|437.54|435.34|437.83|435.63|437.15|434.95|0
1642166790000|2022-01-14 13:26:30|437.34|435.14|437.54|435.34|437.54|435.34|437.34|435.14|0
1642166800000|2022-01-14 13:26:40|437.73|435.53|437.34|435.14|437.73|435.53|437.34|435.14|0
1642166810000|2022-01-14 13:26:50|437.54|435.34|437.54|435.34|437.54|435.34|437.34|435.14|0
1642166820000|2022-01-14 13:27:00|437.73|435.53|438.32|436.12|438.32|436.12|437.73|435.53|0
1642166830000|2022-01-14 13:27:10|438.51|436.31|439.49|437.29|439.49|437.29|438.51|436.31|0
1642166840000|2022-01-14 13:27:20|439.69|437.49|439.99|437.79|439.99|437.79|439.69|437.49|0
1642166850000|2022-01-14 13:27:30|440.28|438.08|439.1|436.9|440.47|438.27|439.1|436.9|0
1642166860000|2022-01-14 13:27:40|438.71|436.51|437.93|435.73|438.71|436.51|437.93|435.73|0
1642166870000|2022-01-14 13:27:50|437.73|435.53|437.64|435.44|437.93|435.73|437.64|435.44|0
1642166880000|2022-01-14 13:28:00|438.32|436.12|438.81|436.61|438.91|436.71|438.32|436.12|0
1642166890000|2022-01-14 13:28:10|439.3|437.1|440.08|437.88|440.08|437.88|439.3|437.1|0
1642166900000|2022-01-14 13:28:20|440.28|438.08|439.88|437.68|440.28|438.08|439.88|437.68|0
1642166910000|2022-01-14 13:28:30|439.99|437.79|439.99|437.79|440.08|437.88|439.99|437.79|0
1642166920000|2022-01-14 13:28:40|439.69|437.49|439.79|437.59|439.88|437.68|439.69|437.49|0
1642166930000|2022-01-14 13:28:50|439.69|437.49|439.79|437.59|439.79|437.59|439.69|437.49|0
1642166940000|2022-01-14 13:29:00|439.99|437.79|440.08|437.88|440.08|437.88|439.69|437.49|0
1642166950000|2022-01-14 13:29:10|439.69|437.49|439.69|437.49|439.79|437.59|439.69|437.49|0
1642166960000|2022-01-14 13:29:20|439.4|437.2|438.9|436.7|439.4|437.2|438.9|436.7|0
1642166970000|2022-01-14 13:29:30|438.71|436.51|438.12|435.92|438.71|436.51|438.12|435.92|0
1642166980000|2022-01-14 13:29:40|438.03|435.83|438.12|435.92|438.12|435.92|438.03|435.83|0
1642166990000|2022-01-14 13:29:50|437.93|435.73|438.03|435.83|438.03|435.83|437.73|435.53|0
1642167000000|2022-01-14 13:30:00|437.93|435.73|437.25|435.05|437.93|435.73|437.25|435.05|0
1642167010000|2022-01-14 13:30:10|437.73|435.53|438.9|436.7|438.9|436.7|437.73|435.53|0
1642167020000|2022-01-14 13:30:20|438.51|436.31|438.12|435.92|438.51|436.31|437.34|435.14|0
1642167030000|2022-01-14 13:30:30|437.54|435.34|437.34|435.14|437.54|435.34|437.15|434.95|0
1642167040000|2022-01-14 13:30:40|437.15|434.95|437.34|435.14|437.44|435.24|437.15|434.95|0
1642167050000|2022-01-14 13:30:50|437.54|435.34|437.73|435.53|438.12|435.92|437.54|435.34|0
1642167060000|2022-01-14 13:31:00|437.93|435.73|438.71|436.51|438.71|436.51|437.93|435.73|0
1642167070000|2022-01-14 13:31:10|438.12|435.92|437.73|435.53|438.12|435.92|437.54|435.34|0
1642167080000|2022-01-14 13:31:20|437.54|435.34|437.34|435.14|437.54|435.34|437.15|434.95|0
1642167090000|2022-01-14 13:31:30|437.54|435.34|437.61|435.41|437.61|435.41|437.42|435.22|0
1642167100000|2022-01-14 13:31:40|438.2|436|438.98|436.78|438.98|436.78|438|435.8|0
1642167110000|2022-01-14 13:31:50|438.79|436.59|438.59|436.39|439.09|436.89|438.59|436.39|0
1642167120000|2022-01-14 13:32:00|438.4|436.2|440.07|437.87|440.16|437.96|438.4|436.2|0
1642167130000|2022-01-14 13:32:10|439.97|437.77|440.16|437.96|440.16|437.96|439.57|437.37|0
1642167140000|2022-01-14 13:32:20|439.97|437.77|439.97|437.77|439.97|437.77|439.38|437.18|0
1642167150000|2022-01-14 13:32:30|439.77|437.57|439.18|436.98|439.77|437.57|439.18|436.98|0
1642167160000|2022-01-14 13:32:40|438.59|436.39|438.98|436.78|438.98|436.78|438.59|436.39|0
1642167170000|2022-01-14 13:32:50|439.57|437.37|439.38|437.18|439.77|437.57|439.38|437.18|0
1642167180000|2022-01-14 13:33:00|439.57|437.37|441.34|439.14|441.34|439.14|439.57|437.37|0
1642167190000|2022-01-14 13:33:10|441.64|439.44|442.32|440.12|442.32|440.12|441.64|439.44|0
1642167200000|2022-01-14 13:33:20|441.93|439.73|440.95|438.75|441.93|439.73|440.95|438.75|0
1642167210000|2022-01-14 13:33:30|441.14|438.94|440.75|438.55|441.14|438.94|440.75|438.55|0
1642167220000|2022-01-14 13:33:40|440.55|438.35|438.2|436|440.55|438.35|438.2|436|0
1642167230000|2022-01-14 13:33:50|438|435.8|438.79|436.59|438.79|436.59|438|435.8|0
1642167240000|2022-01-14 13:34:00|438.59|436.39|438.59|436.39|438.59|436.39|438.59|436.39|0
1642167250000|2022-01-14 13:34:10|438.79|436.59|440.16|437.96|440.16|437.96|438.59|436.39|0
1642167260000|2022-01-14 13:34:20|440.36|438.16|440.36|438.16|441.14|438.94|440.36|438.16|0
1642167270000|2022-01-14 13:34:30|439.38|437.18|438.4|436.2|439.38|437.18|438.4|436.2|0
1642167280000|2022-01-14 13:34:40|438.59|436.39|439.18|436.98|439.38|437.18|438.59|436.39|0
1642167290000|2022-01-14 13:34:50|439.77|437.57|439.77|437.57|439.96|437.76|439.77|437.57|0
1642167300000|2022-01-14 13:35:00|439.57|437.37|440.16|437.96|440.16|437.96|439.57|437.37|0
1642167310000|2022-01-14 13:35:10|439.77|437.57|439.96|437.76|439.96|437.76|439.18|436.98|0
1642167320000|2022-01-14 13:35:20|439.77|437.57|440.55|438.35|440.55|438.35|439.77|437.57|0
1642167330000|2022-01-14 13:35:30|440.36|438.16|441.54|439.34|441.54|439.34|440.36|438.16|0
1642167340000|2022-01-14 13:35:40|441.14|438.94|440.75|438.55|441.14|438.94|440.36|438.16|0
1642167350000|2022-01-14 13:35:50|440.36|438.16|440.75|438.55|440.75|438.55|440.36|438.16|0
1642167360000|2022-01-14 13:36:00|441.14|438.94|441.14|438.94|441.73|439.53|441.14|438.94|0
1642167370000|2022-01-14 13:36:10|440.95|438.75|440.75|438.55|441.14|438.94|440.75|438.55|0
1642167380000|2022-01-14 13:36:20|440.95|438.75|440.85|438.65|440.95|438.75|440.75|438.55|0
1642167390000|2022-01-14 13:36:30|441.14|438.94|441.54|439.34|441.54|439.34|440.95|438.75|0
1642167400000|2022-01-14 13:36:40|441.73|439.53|441.34|439.14|441.73|439.53|441.34|439.14|0
1642167410000|2022-01-14 13:36:50|440.75|438.55|440.36|438.16|440.75|438.55|440.36|438.16|0
1642167420000|2022-01-14 13:37:00|440.55|438.35|440.36|438.16|440.55|438.35|440.36|438.16|0
1642167430000|2022-01-14 13:37:10|440.55|438.35|440.75|438.55|440.95|438.75|440.55|438.35|0
1642167440000|2022-01-14 13:37:20|440.95|438.75|441.54|439.34|441.54|439.34|440.95|438.75|0
1642167450000|2022-01-14 13:37:30|441.34|439.14|441.14|438.94|441.34|439.14|441.14|438.94|0
1642167460000|2022-01-14 13:37:40|440.75|438.55|441.34|439.14|441.34|439.14|440.75|438.55|0
1642167470000|2022-01-14 13:37:50|441.54|439.34|441.54|439.34|441.54|439.34|441.34|439.14|0
1642167480000|2022-01-14 13:38:00|442.13|439.93|442.72|440.52|442.72|440.52|442.13|439.93|0
1642167490000|2022-01-14 13:38:10|443.11|440.91|442.91|440.71|443.31|441.11|442.91|440.71|0
1642167500000|2022-01-14 13:38:20|442.13|439.93|441.73|439.53|442.13|439.93|441.73|439.53|0
1642167510000|2022-01-14 13:38:30|442.13|439.93|442.52|440.32|442.72|440.52|442.13|439.93|0
1642167520000|2022-01-14 13:38:40|442.72|440.52|442.52|440.32|442.91|440.71|442.52|440.32|0
1642167530000|2022-01-14 13:38:50|443.11|440.91|443.11|440.91|443.31|441.11|442.91|440.71|0
1642167540000|2022-01-14 13:39:00|442.91|440.71|442.52|440.32|442.91|440.71|442.32|440.12|0
1642167550000|2022-01-14 13:39:10|442.43|440.23|442.23|440.03|442.43|440.23|442.13|439.93|0
1642167560000|2022-01-14 13:39:20|441.93|439.73|442.72|440.52|442.91|440.71|441.93|439.73|0
1642167570000|2022-01-14 13:39:30|442.52|440.32|442.72|440.52|443.11|440.91|442.52|440.32|0
1642167580000|2022-01-14 13:39:40|442.91|440.71|442.72|440.52|443.11|440.91|442.72|440.52|0
1642167590000|2022-01-14 13:39:50|442.91|440.71|442.52|440.32|442.91|440.71|442.52|440.32|0
1642167600000|2022-01-14 13:40:00|442.91|440.71|443.11|440.91|443.11|440.91|442.91|440.71|0
1642167610000|2022-01-14 13:40:10|442.91|440.71|442.52|440.32|442.91|440.71|442.52|440.32|0
1642167620000|2022-01-14 13:40:20|442.42|440.22|442.32|440.12|442.52|440.32|442.32|440.12|0
1642167630000|2022-01-14 13:40:30|441.73|439.53|441.34|439.14|441.73|439.53|441.34|439.14|0
1642167640000|2022-01-14 13:40:40|441.14|438.94|440.95|438.75|441.14|438.94|440.95|438.75|0
1642167650000|2022-01-14 13:40:50|440.55|438.35|440.36|438.16|440.75|438.55|440.36|438.16|0
1642167660000|2022-01-14 13:41:00|440.16|437.96|440.95|438.75|440.95|438.75|440.16|437.96|0
1642167670000|2022-01-14 13:41:10|441.14|438.94|441.14|438.94|441.14|438.94|440.55|438.35|0
1642167680000|2022-01-14 13:41:20|441.34|439.14|440.95|438.75|441.34|439.14|440.75|438.55|0
1642167690000|2022-01-14 13:41:30|441.14|438.94|441.34|439.14|441.34|439.14|440.95|438.75|0
1642167700000|2022-01-14 13:41:40|441.54|439.34|442.32|440.12|442.32|440.12|441.54|439.34|0
1642167710000|2022-01-14 13:41:50|442.72|440.52|442.91|440.71|442.91|440.71|442.72|440.52|0
1642167720000|2022-01-14 13:42:00|442.72|440.52|444.69|442.49|444.69|442.49|442.72|440.52|0
1642167730000|2022-01-14 13:42:10|444.88|442.68|443.9|441.7|444.88|442.68|443.9|441.7|0
1642167740000|2022-01-14 13:42:20|444.49|442.29|444.88|442.68|445.08|442.88|444.49|442.29|0
1642167750000|2022-01-14 13:42:30|445.48|443.28|445.48|443.28|445.67|443.47|445.48|443.28|0
1642167760000|2022-01-14 13:42:40|445.58|443.38|446.46|444.26|446.46|444.26|445.58|443.38|0
1642167770000|2022-01-14 13:42:50|446.27|444.07|445.48|443.28|446.27|444.07|445.28|443.08|0
1642167780000|2022-01-14 13:43:00|445.28|443.08|444.79|442.59|445.28|443.08|444.69|442.49|0
1642167790000|2022-01-14 13:43:10|444.49|442.29|444.49|442.29|444.49|442.29|444.29|442.09|0
1642167800000|2022-01-14 13:43:20|444.69|442.49|443.9|441.7|444.69|442.49|443.9|441.7|0
1642167810000|2022-01-14 13:43:30|443.7|441.5|444.29|442.09|444.29|442.09|443.7|441.5|0
1642167820000|2022-01-14 13:43:40|444.49|442.29|444.69|442.49|444.69|442.49|444.29|442.09|0
1642167830000|2022-01-14 13:43:50|444.49|442.29|444.69|442.49|444.69|442.49|444.49|442.29|0
1642167840000|2022-01-14 13:44:00|444.88|442.68|445.28|443.08|445.48|443.28|444.88|442.68|0
1642167850000|2022-01-14 13:44:10|445.08|442.88|445.28|443.08|445.28|443.08|444.88|442.68|0
1642167860000|2022-01-14 13:44:20|445.08|442.88|444.88|442.68|445.08|442.88|444.69|442.49|0
1642167870000|2022-01-14 13:44:30|444.49|442.29|444.29|442.09|444.69|442.49|444.29|442.09|0
1642167880000|2022-01-14 13:44:40|444.49|442.29|444.69|442.49|444.69|442.49|444.49|442.29|0
1642167890000|2022-01-14 13:44:50|445.28|443.08|445.28|443.08|445.28|443.08|445.28|443.08|0
1642167900000|2022-01-14 13:45:00|444.69|442.49|444.88|442.68|445.18|442.98|444.69|442.49|0
1642167910000|2022-01-14 13:45:10|444.69|442.49|443.7|441.5|444.69|442.49|443.7|441.5|0
1642167920000|2022-01-14 13:45:20|443.9|441.7|443.9|441.7|443.9|441.7|443.9|441.7|0
1642167930000|2022-01-14 13:45:30|443.7|441.5|443.5|441.3|443.7|441.5|443.5|441.3|0
1642167940000|2022-01-14 13:45:40|443.7|441.5|443.5|441.3|443.7|441.5|443.5|441.3|0
1642167950000|2022-01-14 13:45:50|442.91|440.71|442.91|440.71|443.31|441.11|442.91|440.71|0
1642167960000|2022-01-14 13:46:00|443.11|440.91|443.11|440.91|443.11|440.91|442.91|440.71|0
1642167970000|2022-01-14 13:46:10|442.52|440.32|442.32|440.12|442.52|440.32|442.32|440.12|0
1642167980000|2022-01-14 13:46:20|442.82|440.62|443.9|441.7|443.9|441.7|442.71|440.51|0
1642167990000|2022-01-14 13:46:30|444.29|442.09|444.88|442.68|445.28|443.08|444.29|442.09|0
1642168000000|2022-01-14 13:46:40|445.67|443.47|446.46|444.26|446.46|444.26|445.67|443.47|0
1642168010000|2022-01-14 13:46:50|446.66|444.46|446.27|444.07|446.66|444.46|446.17|443.97|0
1642168020000|2022-01-14 13:47:00|446.07|443.87|445.67|443.47|446.07|443.87|445.67|443.47|0
1642168030000|2022-01-14 13:47:10|445.48|443.28|445.08|442.88|445.48|443.28|445.08|442.88|0
1642168040000|2022-01-14 13:47:20|444.49|442.29|444.29|442.09|444.49|442.29|444.09|441.89|0
1642168050000|2022-01-14 13:47:30|444.49|442.29|444.09|441.89|444.49|442.29|444.09|441.89|0
1642168060000|2022-01-14 13:47:40|444.49|442.29|444.29|442.09|444.49|442.29|444.29|442.09|0
1642168070000|2022-01-14 13:47:50|444.49|442.29|444.09|441.89|444.49|442.29|444.09|441.89|0
1642168080000|2022-01-14 13:48:00|443.7|441.5|444.69|442.49|444.88|442.68|443.7|441.5|0
1642168090000|2022-01-14 13:48:10|444.09|441.89|444.29|442.09|444.29|442.09|444|441.8|0
1642168100000|2022-01-14 13:48:20|444.49|442.29|444.29|442.09|444.49|442.29|444.29|442.09|0
1642168110000|2022-01-14 13:48:30|444.69|442.49|444.69|442.49|444.69|442.49|444.49|442.29|0
1642168120000|2022-01-14 13:48:40|444.88|442.68|445.28|443.08|445.28|443.08|444.88|442.68|0
1642168130000|2022-01-14 13:48:50|445.48|443.28|445.97|443.77|446.07|443.87|445.48|443.28|0
1642168140000|2022-01-14 13:49:00|445.67|443.47|445.87|443.67|445.87|443.67|445.38|443.18|0
1642168150000|2022-01-14 13:49:10|446.27|444.07|446.86|444.66|446.86|444.66|446.27|444.07|0
1642168160000|2022-01-14 13:49:20|446.66|444.46|447.65|445.45|447.65|445.45|446.66|444.46|0
1642168170000|2022-01-14 13:49:30|447.45|445.25|447.65|445.45|447.65|445.45|447.45|445.25|0
1642168180000|2022-01-14 13:49:40|447.45|445.25|447.06|444.86|447.45|445.25|447.06|444.86|0
1642168190000|2022-01-14 13:49:50|447.45|445.25|446.07|443.87|447.45|445.25|446.07|443.87|0
1642168200000|2022-01-14 13:50:00|446.46|444.26|446.86|444.66|447.06|444.86|446.46|444.26|0
1642168210000|2022-01-14 13:50:10|447.06|444.86|446.86|444.66|447.06|444.86|446.86|444.66|0
1642168220000|2022-01-14 13:50:20|446.66|444.46|446.46|444.26|446.66|444.46|446.26|444.06|0
1642168230000|2022-01-14 13:50:30|446.86|444.66|447.25|445.05|447.45|445.25|446.86|444.66|0
1642168240000|2022-01-14 13:50:40|447.06|444.86|447.06|444.86|447.45|445.25|447.06|444.86|0
1642168250000|2022-01-14 13:50:50|446.86|444.66|447.06|444.86|447.25|445.05|446.86|444.66|0
1642168260000|2022-01-14 13:51:00|447.25|445.05|447.45|445.25|447.45|445.25|447.25|445.05|0
1642168270000|2022-01-14 13:51:10|447.55|445.35|449.63|447.43|449.63|447.43|447.55|445.35|0
1642168280000|2022-01-14 13:51:20|449.43|447.23|449.83|447.63|450.03|447.83|449.43|447.23|0
1642168290000|2022-01-14 13:51:30|449.63|447.43|449.43|447.23|449.63|447.43|449.43|447.23|0
1642168300000|2022-01-14 13:51:40|449.54|447.34|450.42|448.22|450.42|448.22|449.54|447.34|0
1642168310000|2022-01-14 13:51:50|450.62|448.42|450.62|448.42|450.62|448.42|450.62|448.42|0
1642168320000|2022-01-14 13:52:00|450.42|448.22|449.63|447.43|450.62|448.42|449.63|447.43|0
1642168330000|2022-01-14 13:52:10|449.23|447.03|449.83|447.63|449.83|447.63|449.23|447.03|0
1642168340000|2022-01-14 13:52:20|449.23|447.03|449.04|446.84|449.23|447.03|448.84|446.64|0
1642168350000|2022-01-14 13:52:30|448.64|446.44|448.64|446.44|448.64|446.44|448.44|446.24|0
1642168360000|2022-01-14 13:52:40|448.84|446.64|448.04|445.84|448.84|446.64|448.04|445.84|0
1642168370000|2022-01-14 13:52:50|447.85|445.65|447.85|445.65|448.04|445.84|447.45|445.25|0
1642168380000|2022-01-14 13:53:00|447.65|445.45|448.04|445.84|448.04|445.84|447.65|445.45|0
1642168390000|2022-01-14 13:53:10|448.24|446.04|448.04|445.84|448.54|446.34|448.04|445.84|0
1642168400000|2022-01-14 13:53:20|448.64|446.44|449.23|447.03|449.23|447.03|448.64|446.44|0
1642168410000|2022-01-14 13:53:30|449.43|447.23|451.61|449.41|451.61|449.41|449.05|446.85|0
1642168420000|2022-01-14 13:53:40|451.81|449.61|450.62|448.42|451.81|449.61|450.62|448.42|0
1642168430000|2022-01-14 13:53:50|450.43|448.23|450.43|448.23|450.43|448.23|450.23|448.03|0
1642168440000|2022-01-14 13:54:00|450.23|448.03|450.62|448.42|450.62|448.42|449.84|447.64|0
1642168450000|2022-01-14 13:54:10|450.82|448.62|451.22|449.02|451.22|449.02|450.82|448.62|0
1642168460000|2022-01-14 13:54:20|451.02|448.82|451.02|448.82|451.22|449.02|451.02|448.82|0
1642168470000|2022-01-14 13:54:30|450.62|448.42|449.83|447.63|450.62|448.42|449.83|447.63|0
1642168480000|2022-01-14 13:54:40|450.43|448.23|450.23|448.03|450.53|448.33|450.23|448.03|0
1642168490000|2022-01-14 13:54:50|449.83|447.63|450.03|447.83|450.23|448.03|449.83|447.63|0
1642168500000|2022-01-14 13:55:00|449.83|447.63|450.03|447.83|450.23|448.03|449.44|447.24|0
1642168510000|2022-01-14 13:55:10|450.23|448.03|450.23|448.03|450.23|448.03|449.94|447.74|0
1642168520000|2022-01-14 13:55:20|450.03|447.83|450.03|447.83|450.03|447.83|449.83|447.63|0
1642168530000|2022-01-14 13:55:30|450.43|448.23|451.02|448.82|451.02|448.82|450.43|448.23|0
1642168540000|2022-01-14 13:55:40|451.22|449.02|450.62|448.42|451.22|449.02|450.62|448.42|0
1642168550000|2022-01-14 13:55:50|450.43|448.23|450.82|448.62|450.82|448.62|450.23|448.03|0
1642168560000|2022-01-14 13:56:00|451.02|448.82|451.02|448.82|451.02|448.82|450.82|448.62|0
1642168570000|2022-01-14 13:56:10|451.22|449.02|451.02|448.82|451.22|449.02|450.82|448.62|0
1642168580000|2022-01-14 13:56:20|450.82|448.62|451.02|448.82|451.22|449.02|450.82|448.62|0
1642168590000|2022-01-14 13:56:30|451.22|449.02|450.82|448.62|451.22|449.02|450.82|448.62|0
1642168600000|2022-01-14 13:56:40|451.22|449.02|451.02|448.82|451.22|449.02|451.02|448.82|0
1642168610000|2022-01-14 13:56:50|451.61|449.41|452.2|450|452.2|450|451.61|449.41|0
1642168620000|2022-01-14 13:57:00|451.81|449.61|450.62|448.42|451.81|449.61|450.62|448.42|0
1642168630000|2022-01-14 13:57:10|450.23|448.03|451.41|449.21|451.41|449.21|450.23|448.03|0
1642168640000|2022-01-14 13:57:20|451.61|449.41|450.23|448.03|451.61|449.41|450.23|448.03|0
1642168650000|2022-01-14 13:57:30|450.03|447.83|449.64|447.44|450.03|447.83|449.44|447.24|0
1642168660000|2022-01-14 13:57:40|449.83|447.63|450.03|447.83|450.23|448.03|449.83|447.63|0
1642168670000|2022-01-14 13:57:50|450.23|448.03|450.23|448.03|450.23|448.03|450.23|448.03|0
1642168680000|2022-01-14 13:58:00|450.03|447.83|449.83|447.63|450.03|447.83|449.44|447.24|0
1642168690000|2022-01-14 13:58:10|450.03|447.83|449.64|447.44|450.03|447.83|449.44|447.24|0
1642168700000|2022-01-14 13:58:20|449.05|446.85|449.05|446.85|449.44|447.24|449.05|446.85|0
1642168710000|2022-01-14 13:58:30|448.85|446.65|448.26|446.06|448.85|446.65|448.26|446.06|0
1642168720000|2022-01-14 13:58:40|448.06|445.86|448.26|446.06|448.45|446.25|448.06|445.86|0
1642168730000|2022-01-14 13:58:50|448.06|445.86|448.26|446.06|448.26|446.06|448.06|445.86|0
1642168740000|2022-01-14 13:59:00|448.45|446.25|448.85|446.65|448.85|446.65|448.45|446.25|0
1642168750000|2022-01-14 13:59:10|448.45|446.25|448.85|446.65|448.85|446.65|448.45|446.25|0
1642168760000|2022-01-14 13:59:20|448.45|446.25|447.47|445.27|448.45|446.25|447.47|445.27|0
1642168770000|2022-01-14 13:59:30|447.38|445.18|447.47|445.27|447.67|445.47|447.38|445.18|0
1642168780000|2022-01-14 13:59:40|447.08|444.88|447.27|445.07|447.27|445.07|447.08|444.88|0
1642168790000|2022-01-14 13:59:50|447.08|444.88|447.08|444.88|447.08|444.88|447.08|444.88|0
1642168800000|2022-01-14 14:00:00|447.67|445.47|447.27|445.07|447.67|445.47|447.27|445.07|0
1642168810000|2022-01-14 14:00:10|447.47|445.27|448.06|445.86|448.26|446.06|447.47|445.27|0
1642168820000|2022-01-14 14:00:20|447.27|445.07|447.47|445.27|447.47|445.27|447.08|444.88|0
1642168830000|2022-01-14 14:00:30|447.67|445.47|447.67|445.47|447.86|445.66|447.67|445.47|0
1642168840000|2022-01-14 14:00:40|447.86|445.66|449.04|446.84|449.04|446.84|447.86|445.66|0
1642168850000|2022-01-14 14:00:50|448.85|446.65|449.04|446.84|449.04|446.84|448.85|446.65|0
1642168860000|2022-01-14 14:01:00|448.85|446.65|448.85|446.65|449.04|446.84|448.65|446.45|0
1642168870000|2022-01-14 14:01:10|449.04|446.84|448.85|446.65|449.04|446.84|448.85|446.65|0
1642168880000|2022-01-14 14:01:20|449.24|447.04|449.44|447.24|449.44|447.24|449.24|447.04|0
1642168890000|2022-01-14 14:01:30|449.24|447.04|449.44|447.24|449.44|447.24|449.24|447.04|0
1642168900000|2022-01-14 14:01:40|449.64|447.44|449.64|447.44|449.64|447.44|449.44|447.24|0
1642168910000|2022-01-14 14:01:50|449.44|447.24|449.44|447.24|449.44|447.24|449.44|447.24|0
1642168920000|2022-01-14 14:02:00|449.24|447.04|449.04|446.84|449.24|447.04|449.04|446.84|0
1642168930000|2022-01-14 14:02:10|448.85|446.65|448.85|446.65|448.85|446.65|448.45|446.25|0
1642168940000|2022-01-14 14:02:20|448.65|446.45|449.04|446.84|449.04|446.84|448.65|446.45|0
1642168950000|2022-01-14 14:02:30|449.24|447.04|450.23|448.03|450.23|448.03|449.24|447.04|0
1642168960000|2022-01-14 14:02:40|450.03|447.83|450.23|448.03|450.23|448.03|449.64|447.44|0
1642168970000|2022-01-14 14:02:50|450.03|447.83|450.23|448.03|450.23|448.03|450.03|447.83|0
1642168980000|2022-01-14 14:03:00|449.83|447.63|449.44|447.24|449.83|447.63|449.24|447.04|0
1642168990000|2022-01-14 14:03:10|449.83|447.63|449.83|447.63|449.83|447.63|449.64|447.44|0
1642169000000|2022-01-14 14:03:20|449.44|447.24|448.65|446.45|449.44|447.24|448.65|446.45|0
1642169010000|2022-01-14 14:03:30|448.45|446.25|448.26|446.06|448.45|446.25|448.26|446.06|0
1642169020000|2022-01-14 14:03:40|448.06|445.86|448.06|445.86|448.06|445.86|448.06|445.86|0
1642169030000|2022-01-14 14:03:50|448.26|446.06|447.86|445.66|448.26|446.06|447.86|445.66|0
1642169040000|2022-01-14 14:04:00|448.45|446.25|448.06|445.86|448.65|446.45|448.06|445.86|0
1642169050000|2022-01-14 14:04:10|447.86|445.66|447.47|445.27|447.86|445.66|447.47|445.27|0
1642169060000|2022-01-14 14:04:20|447.27|445.07|446.68|444.48|447.27|445.07|446.68|444.48|0
1642169070000|2022-01-14 14:04:30|447.08|444.88|447.27|445.07|447.27|445.07|447.08|444.88|0
1642169080000|2022-01-14 14:04:40|447.08|444.88|446.68|444.48|447.08|444.88|446.68|444.48|0
1642169090000|2022-01-14 14:04:50|446.88|444.68|446.68|444.48|446.88|444.68|446.49|444.29|0
1642169100000|2022-01-14 14:05:00|446.49|444.29|445.9|443.7|446.49|444.29|445.9|443.7|0
1642169110000|2022-01-14 14:05:10|445.7|443.5|445.5|443.3|445.7|443.5|445.5|443.3|0
1642169120000|2022-01-14 14:05:20|445.31|443.11|445.31|443.11|445.31|443.11|444.92|442.72|0
1642169130000|2022-01-14 14:05:30|444.72|442.52|444.72|442.52|444.72|442.52|444.33|442.13|0
1642169140000|2022-01-14 14:05:40|444.52|442.32|444.13|441.93|444.52|442.32|444.13|441.93|0
1642169150000|2022-01-14 14:05:50|443.94|441.74|443.94|441.74|443.94|441.74|443.94|441.74|0
1642169160000|2022-01-14 14:06:00|444.33|442.13|444.13|441.93|444.52|442.32|444.13|441.93|0
1642169170000|2022-01-14 14:06:10|444.33|442.13|444.13|441.93|444.33|442.13|444.13|441.93|0
1642169180000|2022-01-14 14:06:20|443.94|441.74|443.15|440.95|443.94|441.74|443.15|440.95|0
1642169190000|2022-01-14 14:06:30|443.35|441.15|443.74|441.54|443.74|441.54|443.15|440.95|0
1642169200000|2022-01-14 14:06:40|443.54|441.34|443.54|441.34|443.54|441.34|443.15|440.95|0
1642169210000|2022-01-14 14:06:50|443.35|441.15|443.35|441.15|443.35|441.15|443.35|441.15|0
1642169220000|2022-01-14 14:07:00|443.54|441.34|443.35|441.15|443.54|441.34|443.35|441.15|0
1642169230000|2022-01-14 14:07:10|443.15|440.95|443.15|440.95|443.15|440.95|442.96|440.76|0
1642169240000|2022-01-14 14:07:20|442.96|440.76|442.57|440.37|442.96|440.76|442.57|440.37|0
1642169250000|2022-01-14 14:07:30|442.96|440.76|441.4|439.2|443.35|441.15|441.4|439.2|0
1642169260000|2022-01-14 14:07:40|441.6|439.4|441.6|439.4|441.6|439.4|441.6|439.4|0
1642169270000|2022-01-14 14:07:50|441.79|439.59|441.79|439.59|441.79|439.59|441.79|439.59|0
1642169280000|2022-01-14 14:08:00|441.99|439.79|442.38|440.18|442.38|440.18|441.99|439.79|0
1642169290000|2022-01-14 14:08:10|442.19|439.99|441.99|439.79|442.19|439.99|441.99|439.79|0
1642169300000|2022-01-14 14:08:20|441.79|439.59|442.19|439.99|442.19|439.99|441.6|439.4|0
1642169310000|2022-01-14 14:08:30|442.38|440.18|441.79|439.59|442.38|440.18|441.79|439.59|0
1642169320000|2022-01-14 14:08:40|441.6|439.4|441.2|439|441.6|439.4|441.01|438.81|0
1642169330000|2022-01-14 14:08:50|441.4|439.2|441.99|439.79|441.99|439.79|441.4|439.2|0
1642169340000|2022-01-14 14:09:00|442.19|439.99|441.99|439.79|442.19|439.99|441.99|439.79|0
1642169350000|2022-01-14 14:09:10|442.19|439.99|442.19|439.99|442.19|439.99|442.19|439.99|0
1642169360000|2022-01-14 14:09:20|442.09|439.89|441.4|439.2|442.09|439.89|441.4|439.2|0
1642169370000|2022-01-14 14:09:30|441.2|439|441.6|439.4|441.6|439.4|441.2|439|0
1642169380000|2022-01-14 14:09:40|441.4|439.2|441.6|439.4|441.6|439.4|441.31|439.11|0
1642169390000|2022-01-14 14:09:50|441.4|439.2|442.19|439.99|442.19|439.99|441.4|439.2|0
1642169400000|2022-01-14 14:10:00|441.99|439.79|441.79|439.59|441.99|439.79|441.6|439.4|0
1642169410000|2022-01-14 14:10:10|441.99|439.79|442.19|439.99|442.19|439.99|441.99|439.79|0
1642169420000|2022-01-14 14:10:20|442.78|440.58|442.78|440.58|442.78|440.58|442.78|440.58|0
1642169430000|2022-01-14 14:10:30|442.58|440.38|442.19|439.99|442.97|440.77|442.19|439.99|0
1642169440000|2022-01-14 14:10:40|442.09|439.89|442.58|440.38|442.58|440.38|442.09|439.89|0
1642169450000|2022-01-14 14:10:50|442.78|440.58|442.78|440.58|442.78|440.58|442.58|440.38|0
1642169460000|2022-01-14 14:11:00|442.49|440.29|442.19|439.99|442.58|440.38|442.19|439.99|0
1642169470000|2022-01-14 14:11:10|442.49|440.29|442.58|440.38|442.78|440.58|442.49|440.29|0
1642169480000|2022-01-14 14:11:20|442.78|440.58|442.78|440.58|442.78|440.58|442.58|440.38|0
1642169490000|2022-01-14 14:11:30|442.58|440.38|442.38|440.18|442.58|440.38|442.19|439.99|0
1642169500000|2022-01-14 14:11:40|442.19|439.99|441.4|439.2|442.19|439.99|441.4|439.2|0
1642169510000|2022-01-14 14:11:50|441.01|438.81|440.61|438.41|441.01|438.81|440.61|438.41|0
1642169520000|2022-01-14 14:12:00|441.6|439.4|441.01|438.81|441.6|439.4|441.01|438.81|0
1642169530000|2022-01-14 14:12:10|440.81|438.61|440.52|438.32|441.01|438.81|440.52|438.32|0
1642169540000|2022-01-14 14:12:20|440.61|438.41|440.81|438.61|440.81|438.61|440.61|438.41|0
1642169550000|2022-01-14 14:12:30|440.61|438.41|440.42|438.22|440.61|438.41|440.42|438.22|0
1642169560000|2022-01-14 14:12:40|440.61|438.41|441.4|439.2|441.4|439.2|440.61|438.41|0
1642169570000|2022-01-14 14:12:50|441.01|438.81|441.2|439|441.4|439.2|441.01|438.81|0
1642169580000|2022-01-14 14:13:00|441.4|439.2|441.2|439|441.4|439.2|441.2|439|0
1642169590000|2022-01-14 14:13:10|441.01|438.81|440.81|438.61|441.01|438.81|440.81|438.61|0
1642169600000|2022-01-14 14:13:20|441.01|438.81|440.81|438.61|441.2|439|440.81|438.61|0
1642169610000|2022-01-14 14:13:30|441.11|438.91|441.01|438.81|441.2|439|441.01|438.81|0
1642169620000|2022-01-14 14:13:40|440.81|438.61|441.01|438.81|441.01|438.81|440.81|438.61|0
1642169630000|2022-01-14 14:13:50|440.81|438.61|440.81|438.61|440.81|438.61|440.61|438.41|0
1642169640000|2022-01-14 14:14:00|440.61|438.41|440.61|438.41|440.81|438.61|440.61|438.41|0
1642169650000|2022-01-14 14:14:10|440.52|438.32|440.61|438.41|440.61|438.41|440.52|438.32|0
1642169660000|2022-01-14 14:14:20|440.42|438.22|440.42|438.22|440.42|438.22|440.42|438.22|0
1642169680000|2022-01-14 14:14:40|439.43|437.23|439.83|437.63|439.83|437.63|439.43|437.23|0
1642169690000|2022-01-14 14:14:50|439.63|437.43|441.01|438.81|441.2|439|439.63|437.43|0
1642169700000|2022-01-14 14:15:00|441.2|439|441.4|439.2|441.4|439.2|441.2|439|0
1642169710000|2022-01-14 14:15:10|441.99|439.79|440.42|438.22|441.99|439.79|440.42|438.22|0
1642169720000|2022-01-14 14:15:20|440.61|438.41|440.61|438.41|440.61|438.41|440.61|438.41|0
1642169730000|2022-01-14 14:15:30|440.42|438.22|440.42|438.22|440.42|438.22|440.42|438.22|0
1642169740000|2022-01-14 14:15:40|440.61|438.41|440.42|438.22|440.61|438.41|440.42|438.22|0
1642169750000|2022-01-14 14:15:50|439.83|437.63|439.63|437.43|439.83|437.63|439.63|437.43|0
1642169760000|2022-01-14 14:16:00|439.43|437.23|438.65|436.45|439.43|437.23|438.65|436.45|0
1642169770000|2022-01-14 14:16:10|438.45|436.25|438.85|436.65|438.85|436.65|438.45|436.25|0
1642169780000|2022-01-14 14:16:20|438.65|436.45|439.24|437.04|439.43|437.23|438.65|436.45|0
1642169790000|2022-01-14 14:16:30|438.85|436.65|438.45|436.25|438.85|436.65|438.45|436.25|0
1642169800000|2022-01-14 14:16:40|438.26|436.06|438.65|436.45|438.65|436.45|438.06|435.86|0
1642169810000|2022-01-14 14:16:50|438.45|436.25|438.65|436.45|438.85|436.65|438.45|436.25|0
1642169820000|2022-01-14 14:17:00|438.85|436.65|438.65|436.45|439.04|436.84|438.65|436.45|0
1642169830000|2022-01-14 14:17:10|439.04|436.84|438.85|436.65|439.04|436.84|438.85|436.65|0
1642169840000|2022-01-14 14:17:20|439.04|436.84|440.81|438.61|440.81|438.61|438.85|436.65|0
1642169850000|2022-01-14 14:17:30|440.61|438.41|440.61|438.41|440.81|438.61|440.61|438.41|0
1642169860000|2022-01-14 14:17:40|440.81|438.61|441|438.8|441|438.8|440.81|438.61|0
1642169870000|2022-01-14 14:17:50|441.2|439|441.4|439.2|441.4|439.2|441.2|439|0
1642169880000|2022-01-14 14:18:00|441.59|439.39|441.4|439.2|441.59|439.39|441.4|439.2|0
1642169890000|2022-01-14 14:18:10|441.59|439.39|442.58|440.38|442.58|440.38|441.59|439.39|0
1642169900000|2022-01-14 14:18:20|442.48|440.28|442.18|439.98|442.48|440.28|442.18|439.98|0
1642169910000|2022-01-14 14:18:30|442.38|440.18|442.18|439.98|442.38|440.18|442.18|439.98|0
1642169920000|2022-01-14 14:18:40|441.99|439.79|441.79|439.59|441.99|439.79|441.79|439.59|0
1642169930000|2022-01-14 14:18:50|441.59|439.39|441|438.8|441.59|439.39|441|438.8|0
1642169940000|2022-01-14 14:19:00|440.81|438.61|440.61|438.41|440.81|438.61|440.41|438.21|0
1642169950000|2022-01-14 14:19:10|440.81|438.61|440.61|438.41|441|438.8|440.61|438.41|0
1642169960000|2022-01-14 14:19:20|440.81|438.61|440.81|438.61|440.81|438.61|440.61|438.41|0
1642169970000|2022-01-14 14:19:30|440.61|438.41|440.81|438.61|440.81|438.61|440.61|438.41|0
1642169980000|2022-01-14 14:19:40|441|438.8|440.81|438.61|441|438.8|440.81|438.61|0
1642169990000|2022-01-14 14:19:50|440.41|438.21|440.41|438.21|440.41|438.21|440.41|438.21|0
1642170000000|2022-01-14 14:20:00|440.81|438.61|440.61|438.41|440.81|438.61|440.61|438.41|0
1642170010000|2022-01-14 14:20:10|440.81|438.61|440.41|438.21|440.81|438.61|440.41|438.21|0
1642170020000|2022-01-14 14:20:20|440.61|438.41|440.41|438.21|440.61|438.41|440.41|438.21|0
1642170030000|2022-01-14 14:20:30|440.61|438.41|440.22|438.02|440.61|438.41|440.22|438.02|0
1642170040000|2022-01-14 14:20:40|440.02|437.82|439.83|437.63|440.22|438.02|439.83|437.63|0
1642170050000|2022-01-14 14:20:50|440.02|437.82|439.83|437.63|440.02|437.82|439.83|437.63|0
1642170060000|2022-01-14 14:21:00|439.73|437.53|439.43|437.23|439.83|437.63|439.43|437.23|0
1642170070000|2022-01-14 14:21:10|439.63|437.43|439.83|437.63|439.83|437.63|439.63|437.43|0
1642170080000|2022-01-14 14:21:20|439.63|437.43|439.43|437.23|439.83|437.63|439.43|437.23|0
1642170090000|2022-01-14 14:21:30|440.81|438.61|441|438.8|441|438.8|440.81|438.61|0
1642170100000|2022-01-14 14:21:40|440.61|438.41|440.61|438.41|440.81|438.61|440.61|438.41|0
1642170110000|2022-01-14 14:21:50|440.81|438.61|440.81|438.61|440.81|438.61|440.81|438.61|0
1642170120000|2022-01-14 14:22:00|440.61|438.41|440.61|438.41|440.61|438.41|440.61|438.41|0
1642170130000|2022-01-14 14:22:10|440.41|438.21|441|438.8|441|438.8|440.41|438.21|0
1642170140000|2022-01-14 14:22:20|441.2|439|441.2|439|441.2|439|441|438.8|0
1642170150000|2022-01-14 14:22:30|441.3|439.1|441.4|439.2|441.4|439.2|441.2|439|0
1642170160000|2022-01-14 14:22:40|441.59|439.39|441.59|439.39|441.79|439.59|441.59|439.39|0
1642170170000|2022-01-14 14:22:50|441.79|439.59|441.79|439.59|441.79|439.59|441.79|439.59|0
1642170180000|2022-01-14 14:23:00|441.59|439.39|441.99|439.79|441.99|439.79|441.59|439.39|0
1642170190000|2022-01-14 14:23:10|442.18|439.98|442.58|440.38|442.58|440.38|442.18|439.98|0
1642170200000|2022-01-14 14:23:20|442.38|440.18|442.38|440.18|442.38|440.18|442.38|440.18|0
1642170210000|2022-01-14 14:23:30|442.18|439.98|441.59|439.39|442.18|439.98|441.59|439.39|0
1642170220000|2022-01-14 14:23:40|441.79|439.59|441.79|439.59|441.79|439.59|441.59|439.39|0
1642170230000|2022-01-14 14:23:50|441.99|439.79|442.58|440.38|442.77|440.57|441.99|439.79|0
1642170240000|2022-01-14 14:24:00|442.97|440.77|442.97|440.77|442.97|440.77|442.97|440.77|0
1642170250000|2022-01-14 14:24:10|442.77|440.57|441.99|439.79|442.77|440.57|441.99|439.79|0
1642170260000|2022-01-14 14:24:20|441.79|439.59|441.2|439|441.79|439.59|441.2|439|0
1642170270000|2022-01-14 14:24:30|441|438.8|440.61|438.41|441|438.8|440.61|438.41|0
1642170280000|2022-01-14 14:24:40|440.81|438.61|441|438.8|441|438.8|440.61|438.41|0
1642170290000|2022-01-14 14:24:50|440.81|438.61|440.61|438.41|441|438.8|440.61|438.41|0
1642170300000|2022-01-14 14:25:00|440.81|438.61|440.81|438.61|440.81|438.61|440.61|438.41|0
1642170310000|2022-01-14 14:25:10|440.41|438.21|439.63|437.43|440.41|438.21|439.63|437.43|0
1642170320000|2022-01-14 14:25:20|439.43|437.23|439.63|437.43|439.63|437.43|439.24|437.04|0
1642170330000|2022-01-14 14:25:30|439.43|437.23|438.65|436.45|439.43|437.23|438.65|436.45|0
1642170340000|2022-01-14 14:25:40|438.45|436.25|438.65|436.45|438.65|436.45|438.45|436.25|0
1642170350000|2022-01-14 14:25:50|440.61|438.41|440.41|438.21|440.61|438.41|440.41|438.21|0
1642170360000|2022-01-14 14:26:00|439.82|437.62|439.82|437.62|439.82|437.62|439.82|437.62|0
1642170370000|2022-01-14 14:26:10|439.63|437.43|439.63|437.43|439.82|437.62|439.63|437.43|0
1642170380000|2022-01-14 14:26:20|439.23|437.03|440.02|437.82|440.02|437.82|439.04|436.84|0
1642170390000|2022-01-14 14:26:30|440.81|438.61|440.81|438.61|441|438.8|440.81|438.61|0
1642170400000|2022-01-14 14:26:40|441|438.8|441|438.8|441.2|439|441|438.8|0
1642170410000|2022-01-14 14:26:50|440.81|438.61|440.61|438.41|440.81|438.61|440.61|438.41|0
1642170420000|2022-01-14 14:27:00|439.23|437.03|440.41|438.21|440.41|438.21|438.65|436.45|0
1642170430000|2022-01-14 14:27:10|440.81|438.61|440.81|438.61|441|438.8|440.81|438.61|0
1642170440000|2022-01-14 14:27:20|441|438.8|441|438.8|441|438.8|440.81|438.61|0
1642170450000|2022-01-14 14:27:30|440.81|438.61|440.02|437.82|440.81|438.61|439.23|437.03|0
1642170460000|2022-01-14 14:27:40|439.63|437.43|440.61|438.41|440.61|438.41|439.63|437.43|0
1642170470000|2022-01-14 14:27:50|440.81|438.61|441|438.8|441.2|439|440.81|438.61|0
1642170480000|2022-01-14 14:28:00|440.81|438.61|440.41|438.21|441.2|439|440.41|438.21|0
1642170490000|2022-01-14 14:28:10|440.61|438.41|440.8|438.6|441|438.8|440.61|438.41|0
1642170500000|2022-01-14 14:28:20|440.61|438.41|440.22|438.02|440.61|438.41|440.22|438.02|0
1642170510000|2022-01-14 14:28:30|439.43|437.23|440.61|438.41|440.61|438.41|439.43|437.23|0
1642170520000|2022-01-14 14:28:40|440.41|438.21|440.61|438.41|440.61|438.41|440.41|438.21|0
1642170530000|2022-01-14 14:28:50|440.41|438.21|440.8|438.6|440.8|438.6|440.12|437.92|0
1642170540000|2022-01-14 14:29:00|440.71|438.51|441|438.8|441.2|439|440.71|438.51|0
1642170550000|2022-01-14 14:29:10|441.2|439|441.59|439.39|441.59|439.39|441.2|439|0
1642170560000|2022-01-14 14:29:20|441.2|439|441.2|439|441.2|439|441.2|439|0
1642170570000|2022-01-14 14:29:30|441.1|438.9|440.8|438.6|441.2|439|440.8|438.6|0
1642170580000|2022-01-14 14:29:40|440.41|438.21|441|438.8|441|438.8|440.41|438.21|0
1642170590000|2022-01-14 14:29:50|441.2|439|441.59|439.39|441.79|439.59|441.2|439|0
1642170600000|2022-01-14 14:30:00|441.2|439|440.41|438.21|441.2|439|440.02|437.82|0
1642170610000|2022-01-14 14:30:10|440.8|438.6|440.02|437.82|441.79|439.59|440.02|437.82|0
1642170620000|2022-01-14 14:30:20|438.45|436.25|438.65|436.45|438.65|436.45|437.86|435.66|0
1642170630000|2022-01-14 14:30:30|438.06|435.86|439.04|436.84|439.63|437.43|438.06|435.86|0
1642170640000|2022-01-14 14:30:40|437.86|435.66|440.8|438.6|441|438.8|437.86|435.66|0
1642170650000|2022-01-14 14:30:50|440.41|438.21|439.43|437.23|440.41|438.21|439.43|437.23|0
1642170660000|2022-01-14 14:31:00|438.45|436.25|438.06|435.86|438.45|436.25|438.06|435.86|0
1642170670000|2022-01-14 14:31:10|438.25|436.05|438.45|436.25|438.65|436.45|438.25|436.05|0
1642170680000|2022-01-14 14:31:20|439.43|437.23|440.21|438.01|440.21|438.01|439.43|437.23|0
1642170690000|2022-01-14 14:31:30|439.43|437.23|439.04|436.84|439.43|437.23|438.06|435.86|0
1642170700000|2022-01-14 14:31:40|438.84|436.64|439.43|437.23|439.43|437.23|438.64|436.44|0
1642170710000|2022-01-14 14:31:50|439.23|437.03|439.63|437.43|439.82|437.62|439.23|437.03|0
1642170720000|2022-01-14 14:32:00|439.23|437.03|438.84|436.64|439.23|437.03|438.64|436.44|0
1642170730000|2022-01-14 14:32:10|439.04|436.84|438.45|436.25|439.04|436.84|437.86|435.66|0
1642170740000|2022-01-14 14:32:20|438.75|436.55|438.25|436.05|438.75|436.55|437.67|435.47|0
1642170750000|2022-01-14 14:32:30|437.86|435.66|439.23|437.03|439.23|437.03|437.86|435.66|0
1642170760000|2022-01-14 14:32:40|439.43|437.23|439.23|437.03|439.82|437.62|439.04|436.84|0
1642170770000|2022-01-14 14:32:50|438.64|436.44|438.84|436.64|438.84|436.64|438.45|436.25|0
1642170780000|2022-01-14 14:33:00|439.04|436.84|438.45|436.25|439.04|436.84|438.45|436.25|0
1642170790000|2022-01-14 14:33:10|438.64|436.44|438.64|436.44|439.63|437.43|438.64|436.44|0
1642170800000|2022-01-14 14:33:20|438.25|436.05|439.04|436.84|439.04|436.84|438.16|435.96|0
1642170810000|2022-01-14 14:33:30|439.23|437.03|438.84|436.64|439.23|437.03|438.84|436.64|0
1642170820000|2022-01-14 14:33:40|438.64|436.44|438.45|436.25|438.64|436.44|438.25|436.05|0
1642170830000|2022-01-14 14:33:50|438.06|435.86|440.02|437.82|440.02|437.82|438.06|435.86|0
1642170840000|2022-01-14 14:34:00|439.73|437.53|440.02|437.82|440.02|437.82|439.53|437.33|0
1642170850000|2022-01-14 14:34:10|439.82|437.62|441.98|439.78|441.98|439.78|439.82|437.62|0
1642170860000|2022-01-14 14:34:20|443.16|440.96|443.56|441.36|443.56|441.36|443.16|440.96|0
1642170870000|2022-01-14 14:34:30|444.15|441.95|444.15|441.95|444.15|441.95|443.95|441.75|0
1642170880000|2022-01-14 14:34:40|443.95|441.75|443.36|441.16|443.95|441.75|443.36|441.16|0
1642170890000|2022-01-14 14:34:50|442.97|440.77|442.38|440.18|442.97|440.77|442.38|440.18|0
1642170900000|2022-01-14 14:35:00|441.79|439.59|442.18|439.98|442.18|439.98|441.79|439.59|0
1642170910000|2022-01-14 14:35:10|442.77|440.57|443.56|441.36|443.95|441.75|442.77|440.57|0
1642170920000|2022-01-14 14:35:20|442.38|440.18|442.57|440.37|442.57|440.37|441.79|439.59|0
1642170930000|2022-01-14 14:35:30|442.77|440.57|438.84|436.64|442.77|440.57|438.55|436.35|0
1642170940000|2022-01-14 14:35:40|437.86|435.66|436.79|434.59|437.86|435.66|436.29|434.09|0
1642170950000|2022-01-14 14:35:50|437.08|434.88|435.9|433.7|437.08|434.88|435.9|433.7|0
1642170960000|2022-01-14 14:36:00|435.12|432.92|436.88|434.68|436.88|434.68|435.12|432.92|0
1642170970000|2022-01-14 14:36:10|436.79|434.59|434.54|432.34|436.79|434.59|434.54|432.34|0
1642170980000|2022-01-14 14:36:20|435.51|433.31|436.69|434.49|436.69|434.49|435.12|432.92|0
1642170990000|2022-01-14 14:36:30|436.49|434.29|436.49|434.29|436.49|434.29|436.49|434.29|0
1642171000000|2022-01-14 14:36:40|437.27|435.07|436.29|434.09|438.64|436.44|436.29|434.09|0
1642171010000|2022-01-14 14:36:50|435.71|433.51|435.32|433.12|435.9|433.7|435.32|433.12|0
1642171020000|2022-01-14 14:37:00|435.71|433.51|435.71|433.51|435.71|433.51|434.73|432.53|0
1642171030000|2022-01-14 14:37:10|436.29|434.09|435.12|432.92|436.29|434.09|434.93|432.73|0
1642171040000|2022-01-14 14:37:20|436.49|434.29|435.12|432.92|436.49|434.29|435.12|432.92|0
1642171050000|2022-01-14 14:37:30|434.54|432.34|435.51|433.31|436.1|433.9|434.54|432.34|0
1642171060000|2022-01-14 14:37:40|435.32|433.12|433.56|431.36|435.32|433.12|433.56|431.36|0
1642171070000|2022-01-14 14:37:50|432.78|430.58|429.67|427.47|432.78|430.58|429.67|427.47|0
1642171080000|2022-01-14 14:38:00|429.86|427.66|429.09|426.89|430.06|427.86|429.09|426.89|0
1642171090000|2022-01-14 14:38:10|427.34|425.14|427.54|425.34|427.54|425.34|427.34|425.14|0
1642171100000|2022-01-14 14:38:20|427.34|425.14|427.54|425.34|427.54|425.34|427.15|424.95|0
1642171110000|2022-01-14 14:38:30|427.15|424.95|426.96|424.76|427.34|425.14|426.96|424.76|0
1642171120000|2022-01-14 14:38:40|426.76|424.56|426.09|423.89|426.76|424.56|425.99|423.79|0
1642171130000|2022-01-14 14:38:50|425.99|423.79|427.34|425.14|427.34|425.14|425.79|423.59|0
1642171140000|2022-01-14 14:39:00|426.18|423.98|427.73|425.53|427.73|425.53|426.18|423.98|0
1642171150000|2022-01-14 14:39:10|427.92|425.72|427.92|425.72|428.12|425.92|427.92|425.72|0
1642171160000|2022-01-14 14:39:20|428.7|426.5|428.5|426.3|428.7|426.5|428.12|425.92|0
1642171170000|2022-01-14 14:39:30|428.31|426.11|428.89|426.69|429.09|426.89|428.31|426.11|0
1642171180000|2022-01-14 14:39:40|429.28|427.08|429.28|427.08|429.47|427.27|429.28|427.08|0
1642171190000|2022-01-14 14:39:50|429.09|426.89|428.5|426.3|429.09|426.89|428.5|426.3|0
1642171200000|2022-01-14 14:40:00|428.7|426.5|428.5|426.3|429.09|426.89|428.5|426.3|0
1642171210000|2022-01-14 14:40:10|429.09|426.89|427.92|425.72|429.09|426.89|427.92|425.72|0
1642171220000|2022-01-14 14:40:20|428.12|425.92|427.44|425.24|428.12|425.92|427.15|424.95|0
1642171230000|2022-01-14 14:40:30|427.54|425.34|426.76|424.56|427.54|425.34|426.76|424.56|0
1642171240000|2022-01-14 14:40:40|426.37|424.17|426.37|424.17|426.57|424.37|426.37|424.17|0
1642171250000|2022-01-14 14:40:50|426.76|424.56|425.41|423.21|426.76|424.56|425.41|423.21|0
1642171260000|2022-01-14 14:41:00|425.02|422.82|425.41|423.21|425.41|423.21|425.02|422.82|0
1642171270000|2022-01-14 14:41:10|426.37|424.17|426.95|424.75|426.95|424.75|426.37|424.17|0
1642171280000|2022-01-14 14:41:20|427.92|425.72|427.34|425.14|427.92|425.72|426.95|424.75|0
1642171290000|2022-01-14 14:41:30|427.73|425.53|428.7|426.5|428.7|426.5|427.73|425.53|0
1642171300000|2022-01-14 14:41:40|428.5|426.3|429.28|427.08|429.28|427.08|428.31|426.11|0
1642171310000|2022-01-14 14:41:50|429.67|427.47|430.83|428.63|430.83|428.63|429.67|427.47|0
1642171320000|2022-01-14 14:42:00|429.86|427.66|430.64|428.44|430.64|428.44|429.86|427.66|0
1642171330000|2022-01-14 14:42:10|431.22|429.02|430.83|428.63|431.22|429.02|430.64|428.44|0
1642171340000|2022-01-14 14:42:20|432|429.8|430.44|428.24|432|429.8|430.44|428.24|0
1642171350000|2022-01-14 14:42:30|430.83|428.63|430.25|428.05|430.83|428.63|430.25|428.05|0
1642171360000|2022-01-14 14:42:40|430.06|427.86|431.03|428.83|431.03|428.83|430.06|427.86|0
1642171370000|2022-01-14 14:42:50|431.22|429.02|431.61|429.41|431.61|429.41|431.22|429.02|0
1642171380000|2022-01-14 14:43:00|431.81|429.61|432.78|430.58|432.78|430.58|431.81|429.61|0
1642171390000|2022-01-14 14:43:10|432.39|430.19|431.61|429.41|432.58|430.38|431.61|429.41|0
1642171400000|2022-01-14 14:43:20|431.81|429.61|431.61|429.41|431.81|429.61|431.42|429.22|0
1642171410000|2022-01-14 14:43:30|431.42|429.22|431.81|429.61|431.81|429.61|431.42|429.22|0
1642171420000|2022-01-14 14:43:40|431.61|429.41|432.19|429.99|432.19|429.99|431.61|429.41|0
1642171430000|2022-01-14 14:43:50|432.78|430.58|432.19|429.99|432.78|430.58|432.19|429.99|0
1642171440000|2022-01-14 14:44:00|431.42|429.22|429.86|427.66|431.42|429.22|429.86|427.66|0
1642171450000|2022-01-14 14:44:10|428.89|426.69|429.67|427.47|429.67|427.47|427.73|425.53|0
1642171460000|2022-01-14 14:44:20|429.47|427.27|429.28|427.08|429.47|427.27|429.28|427.08|0
1642171470000|2022-01-14 14:44:30|429.08|426.88|427.73|425.53|429.08|426.88|427.73|425.53|0
1642171480000|2022-01-14 14:44:40|427.92|425.72|427.92|425.72|427.92|425.72|427.73|425.53|0
1642171490000|2022-01-14 14:44:50|427.34|425.14|427.73|425.53|427.73|425.53|426.37|424.17|0
1642171500000|2022-01-14 14:45:00|428.12|425.92|428.31|426.11|428.5|426.3|427.92|425.72|0
1642171510000|2022-01-14 14:45:10|429.08|426.88|428.5|426.3|429.08|426.88|428.31|426.11|0
1642171520000|2022-01-14 14:45:20|428.89|426.69|429.28|427.08|429.47|427.27|428.89|426.69|0
1642171530000|2022-01-14 14:45:30|429.08|426.88|427.53|425.33|429.08|426.88|427.53|425.33|0
1642171540000|2022-01-14 14:45:40|426.37|424.17|425.41|423.21|426.37|424.17|425.41|423.21|0
1642171550000|2022-01-14 14:45:50|425.31|423.11|426.95|424.75|426.95|424.75|425.31|423.11|0
1642171560000|2022-01-14 14:46:00|426.37|424.17|426.57|424.37|426.57|424.37|426.18|423.98|0
1642171570000|2022-01-14 14:46:10|426.76|424.56|427.92|425.72|427.92|425.72|426.76|424.56|0
1642171580000|2022-01-14 14:46:20|427.73|425.53|427.34|425.14|427.73|425.53|427.34|425.14|0
1642171590000|2022-01-14 14:46:30|427.53|425.33|426.18|423.98|427.53|425.33|426.18|423.98|0
1642171600000|2022-01-14 14:46:40|426.37|424.17|425.6|423.4|426.37|424.17|425.6|423.4|0
1642171610000|2022-01-14 14:46:50|424.54|422.34|423.86|421.66|424.54|422.34|423.48|421.28|0
1642171620000|2022-01-14 14:47:00|423.09|420.89|422.9|420.7|423.09|420.89|422.51|420.31|0
1642171630000|2022-01-14 14:47:10|422.51|420.31|420.78|418.58|422.7|420.5|420.78|418.58|0
1642171640000|2022-01-14 14:47:20|421.55|419.35|422.7|420.5|422.7|420.5|421.55|419.35|0
1642171650000|2022-01-14 14:47:30|422.9|420.7|422.7|420.5|423.09|420.89|422.7|420.5|0
1642171660000|2022-01-14 14:47:40|422.51|420.31|423.67|421.47|423.67|421.47|422.51|420.31|0
1642171670000|2022-01-14 14:47:50|424.05|421.85|425.41|423.21|425.41|423.21|424.05|421.85|0
1642171680000|2022-01-14 14:48:00|425.21|423.01|425.41|423.21|425.41|423.21|424.63|422.43|0
1642171690000|2022-01-14 14:48:10|426.57|424.37|427.05|424.85|427.05|424.85|426.37|424.17|0
1642171700000|2022-01-14 14:48:20|426.95|424.75|428.11|425.91|428.11|425.91|426.95|424.75|0
1642171710000|2022-01-14 14:48:30|427.73|425.53|425.98|423.78|427.73|425.53|425.98|423.78|0
1642171720000|2022-01-14 14:48:40|425.41|423.21|424.44|422.24|425.41|423.21|424.44|422.24|0
1642171730000|2022-01-14 14:48:50|424.05|421.85|425.21|423.01|425.6|423.4|424.05|421.85|0
1642171740000|2022-01-14 14:49:00|424.63|422.43|424.44|422.24|425.21|423.01|424.25|422.05|0
1642171750000|2022-01-14 14:49:10|423.28|421.08|424.05|421.85|424.05|421.85|423.28|421.08|0
1642171760000|2022-01-14 14:49:20|424.83|422.63|424.44|422.24|424.83|422.63|424.25|422.05|0
1642171770000|2022-01-14 14:49:30|425.21|423.01|424.83|422.63|425.21|423.01|424.83|422.63|0
1642171780000|2022-01-14 14:49:40|425.79|423.59|426.37|424.17|426.56|424.36|425.79|423.59|0
1642171790000|2022-01-14 14:49:50|426.18|423.98|428.5|426.3|428.5|426.3|425.98|423.78|0
1642171800000|2022-01-14 14:50:00|428.21|426.01|429.47|427.27|429.47|427.27|428.21|426.01|0
1642171810000|2022-01-14 14:50:10|429.28|427.08|427.92|425.72|429.28|427.08|427.92|425.72|0
1642171820000|2022-01-14 14:50:20|427.15|424.95|425.98|423.78|427.15|424.95|425.98|423.78|0
1642171830000|2022-01-14 14:50:30|426.76|424.56|427.53|425.33|427.53|425.33|426.76|424.56|0
1642171840000|2022-01-14 14:50:40|427.25|425.05|427.92|425.72|427.92|425.72|427.15|424.95|0
1642171850000|2022-01-14 14:50:50|427.14|424.94|426.18|423.98|427.14|424.94|426.18|423.98|0
1642171860000|2022-01-14 14:51:00|426.56|424.36|425.4|423.2|426.56|424.36|425.4|423.2|0
1642171870000|2022-01-14 14:51:10|424.63|422.43|425.21|423.01|425.4|423.2|424.63|422.43|0
1642171880000|2022-01-14 14:51:20|424.35|422.15|425.4|423.2|425.4|423.2|424.35|422.15|0
1642171890000|2022-01-14 14:51:30|425.6|423.4|424.25|422.05|425.6|423.4|424.25|422.05|0
1642171900000|2022-01-14 14:51:40|423.67|421.47|423.09|420.89|423.67|421.47|422.9|420.7|0
1642171910000|2022-01-14 14:51:50|423.28|421.08|423.67|421.47|423.67|421.47|423.28|421.08|0
1642171920000|2022-01-14 14:52:00|423.28|421.08|422.13|419.93|423.28|421.08|422.13|419.93|0
1642171930000|2022-01-14 14:52:10|422.9|420.7|422.9|420.7|423.28|421.08|422.9|420.7|0
1642171940000|2022-01-14 14:52:20|423.09|420.89|424.82|422.62|424.82|422.62|423.09|420.89|0
1642171950000|2022-01-14 14:52:30|424.25|422.05|424.82|422.62|424.82|422.62|424.25|422.05|0
1642171960000|2022-01-14 14:52:40|425.21|423.01|424.82|422.62|425.4|423.2|424.82|422.62|0
1642171970000|2022-01-14 14:52:50|425.02|422.82|424.25|422.05|425.21|423.01|424.25|422.05|0
1642171980000|2022-01-14 14:53:00|424.73|422.53|424.82|422.62|424.82|422.62|424.35|422.15|0
1642171990000|2022-01-14 14:53:10|425.02|422.82|424.25|422.05|425.02|422.82|424.25|422.05|0
1642172000000|2022-01-14 14:53:20|424.05|421.85|422.9|420.7|424.05|421.85|422.9|420.7|0
1642172010000|2022-01-14 14:53:30|422.7|420.5|423.09|420.89|423.19|420.99|422.7|420.5|0
1642172020000|2022-01-14 14:53:40|423.67|421.47|422.13|419.93|423.67|421.47|422.13|419.93|0
1642172030000|2022-01-14 14:53:50|422.32|420.12|422.51|420.31|422.51|420.31|421.93|419.73|0
1642172040000|2022-01-14 14:54:00|423.28|421.08|424.24|422.04|424.44|422.24|423.28|421.08|0
1642172050000|2022-01-14 14:54:10|424.63|422.43|424.82|422.62|425.4|423.2|424.44|422.24|0
1642172060000|2022-01-14 14:54:20|424.24|422.04|423.28|421.08|424.24|422.04|423.28|421.08|0
1642172070000|2022-01-14 14:54:30|423.47|421.27|422.7|420.5|423.47|421.27|422.51|420.31|0
1642172080000|2022-01-14 14:54:40|422.9|420.7|422.9|420.7|423.28|421.08|422.9|420.7|0
1642172090000|2022-01-14 14:54:50|422.32|420.12|421.93|419.73|422.32|420.12|421.55|419.35|0
1642172100000|2022-01-14 14:55:00|422.32|420.12|421.36|419.16|422.7|420.5|421.36|419.16|0
1642172110000|2022-01-14 14:55:10|420.78|418.58|419.43|417.23|420.78|418.58|419.43|417.23|0
1642172120000|2022-01-14 14:55:20|419.63|417.43|419.05|416.85|419.63|417.43|419.05|416.85|0
1642172130000|2022-01-14 14:55:30|418.28|416.08|417.52|415.32|418.48|416.28|417.52|415.32|0
1642172140000|2022-01-14 14:55:40|417.71|415.51|417.52|415.32|418.09|415.89|417.52|415.32|0
1642172150000|2022-01-14 14:55:50|416.37|414.17|416.94|414.74|417.13|414.93|416.37|414.17|0
1642172160000|2022-01-14 14:56:00|416.56|414.36|420.63|418.43|420.63|418.43|416.56|414.36|0
1642172170000|2022-01-14 14:56:10|421.39|419.19|417.28|415.08|421.39|419.19|417.28|415.08|0
1642172180000|2022-01-14 14:56:20|417.09|414.89|416.33|414.13|417.28|415.08|416.14|413.94|0
1642172190000|2022-01-14 14:56:30|416.52|414.32|415.75|413.55|416.52|414.32|415.75|413.55|0
1642172200000|2022-01-14 14:56:40|416.52|414.32|417.28|415.08|417.28|415.08|416.52|414.32|0
1642172210000|2022-01-14 14:56:50|417.48|415.28|418.05|415.85|418.05|415.85|417.48|415.28|0
1642172220000|2022-01-14 14:57:00|418.24|416.04|417.67|415.47|418.24|416.04|417.48|415.28|0
1642172230000|2022-01-14 14:57:10|417.48|415.28|416.14|413.94|417.48|415.28|416.14|413.94|0
1642172240000|2022-01-14 14:57:20|415.95|413.75|415.95|413.75|415.95|413.75|415.75|413.55|0
1642172250000|2022-01-14 14:57:30|416.33|414.13|416.52|414.32|416.52|414.32|416.33|414.13|0
1642172260000|2022-01-14 14:57:40|416.71|414.51|418.05|415.85|418.05|415.85|416.71|414.51|0
1642172270000|2022-01-14 14:57:50|418.43|416.23|417.86|415.66|418.43|416.23|417.86|415.66|0
1642172280000|2022-01-14 14:58:00|416.71|414.51|416.33|414.13|416.71|414.51|415.56|413.36|0
1642172290000|2022-01-14 14:58:10|416.52|414.32|417.67|415.47|417.67|415.47|416.52|414.32|0
1642172300000|2022-01-14 14:58:20|417.48|415.28|417.48|415.28|417.67|415.47|417.48|415.28|0
1642172310000|2022-01-14 14:58:30|417.09|414.89|416.71|414.51|417.09|414.89|416.71|414.51|0
1642172320000|2022-01-14 14:58:40|417.09|414.89|416.9|414.7|417.09|414.89|416.71|414.51|0
1642172330000|2022-01-14 14:58:50|417.09|414.89|417.67|415.47|417.67|415.47|416.71|414.51|0
1642172340000|2022-01-14 14:59:00|417.48|415.28|416.9|414.7|417.48|415.28|416.71|414.51|0
1642172350000|2022-01-14 14:59:10|417.48|415.28|417.28|415.08|417.48|415.28|416.9|414.7|0
1642172360000|2022-01-14 14:59:20|416.71|414.51|416.52|414.32|416.71|414.51|416.14|413.94|0
1642172370000|2022-01-14 14:59:30|416.33|414.13|416.33|414.13|416.71|414.51|416.33|414.13|0
1642172380000|2022-01-14 14:59:40|416.14|413.94|416.33|414.13|416.52|414.32|416.14|413.94|0
1642172390000|2022-01-14 14:59:50|416.71|414.51|416.52|414.32|416.9|414.7|416.52|414.32|0
1642172400000|2022-01-14 15:00:00|415.85|413.65|415.28|413.08|415.85|413.65|415.18|412.98|0
1642172410000|2022-01-14 15:00:10|415.47|413.27|419.97|417.77|419.97|417.77|415.47|413.27|0
1642172420000|2022-01-14 15:00:20|420.74|418.54|420.93|418.73|421.12|418.92|420.74|418.54|0
1642172430000|2022-01-14 15:00:30|420.74|418.54|420.54|418.34|420.74|418.54|419.39|417.19|0
1642172440000|2022-01-14 15:00:40|420.16|417.96|419.58|417.38|420.16|417.96|419.58|417.38|0
1642172450000|2022-01-14 15:00:50|419.97|417.77|419.88|417.68|419.97|417.77|419.2|417|0
1642172460000|2022-01-14 15:01:00|421.31|419.11|422.66|420.46|422.66|420.46|420.35|418.15|0
1642172470000|2022-01-14 15:01:10|423.43|421.23|423.43|421.23|423.43|421.23|423.05|420.85|0
1642172480000|2022-01-14 15:01:20|423.72|421.52|422.47|420.27|423.72|421.52|422.47|420.27|0
1642172490000|2022-01-14 15:01:30|423.15|420.95|421.12|418.92|423.15|420.95|421.12|418.92|0
1642172500000|2022-01-14 15:01:40|421.31|419.11|422.85|420.65|422.85|420.65|421.31|419.11|0
1642172510000|2022-01-14 15:01:50|422.47|420.27|423.43|421.23|423.43|421.23|421.99|419.79|0
1642172520000|2022-01-14 15:02:00|423.24|421.04|422.66|420.46|423.24|421.04|421.89|419.69|0
1642172530000|2022-01-14 15:02:10|422.85|420.65|422.08|419.88|422.85|420.65|421.89|419.69|0
1642172540000|2022-01-14 15:02:20|421.7|419.5|423.82|421.62|423.82|421.62|421.7|419.5|0
1642172550000|2022-01-14 15:02:30|424.2|422|424.01|421.81|424.97|422.77|424.01|421.81|0
1642172560000|2022-01-14 15:02:40|424.2|422|423.82|421.62|424.2|422|423.43|421.23|0
1642172570000|2022-01-14 15:02:50|424.01|421.81|423.62|421.42|424.5|422.3|423.62|421.42|0
1642172580000|2022-01-14 15:03:00|423.43|421.23|424.2|422|424.2|422|423.43|421.23|0
1642172590000|2022-01-14 15:03:10|424.4|422.2|424.97|422.77|424.97|422.77|424.4|422.2|0
1642172600000|2022-01-14 15:03:20|424.59|422.39|423.82|421.62|424.59|422.39|423.82|421.62|0
1642172610000|2022-01-14 15:03:30|424.2|422|425.36|423.16|425.36|423.16|424.2|422|0
1642172620000|2022-01-14 15:03:40|425.17|422.97|425.17|422.97|425.36|423.16|424.97|422.77|0
1642172630000|2022-01-14 15:03:50|425.75|423.55|426.71|424.51|426.71|424.51|425.75|423.55|0
1642172640000|2022-01-14 15:04:00|427.68|425.48|425.94|423.74|427.68|425.48|425.75|423.55|0
1642172650000|2022-01-14 15:04:10|425.75|423.55|424.59|422.39|425.75|423.55|424.39|422.19|0
1642172660000|2022-01-14 15:04:20|424.2|422|424.2|422|424.2|422|424.01|421.81|0
1642172670000|2022-01-14 15:04:30|424.97|422.77|425.17|422.97|425.17|422.97|424.78|422.58|0
1642172680000|2022-01-14 15:04:40|424.59|422.39|424.2|422|424.59|422.39|423.62|421.42|0
1642172690000|2022-01-14 15:04:50|423.62|421.42|424.2|422|424.39|422.19|423.04|420.84|0
1642172700000|2022-01-14 15:05:00|424.01|421.81|422.66|420.46|424.01|421.81|422.47|420.27|0
1642172710000|2022-01-14 15:05:10|421.5|419.3|422.18|419.98|422.47|420.27|421.31|419.11|0
1642172720000|2022-01-14 15:05:20|422.47|420.27|421.12|418.92|422.47|420.27|421.12|418.92|0
1642172730000|2022-01-14 15:05:30|419.77|417.57|419.2|417|420.54|418.34|419.2|417|0
1642172740000|2022-01-14 15:05:40|419.77|417.57|419.97|417.77|419.97|417.77|419.58|417.38|0
1642172750000|2022-01-14 15:05:50|420.16|417.96|419.58|417.38|420.54|418.34|419.58|417.38|0
1642172760000|2022-01-14 15:06:00|420.07|417.87|420.73|418.53|420.73|418.53|420.07|417.87|0
1642172770000|2022-01-14 15:06:10|421.31|419.11|420.54|418.34|421.31|419.11|420.16|417.96|0
1642172780000|2022-01-14 15:06:20|420.73|418.53|420.73|418.53|420.93|418.73|420.35|418.15|0
1642172790000|2022-01-14 15:06:30|421.12|418.92|420.93|418.73|421.12|418.92|420.93|418.73|0
1642172800000|2022-01-14 15:06:40|420.54|418.34|421.12|418.92|421.12|418.92|420.54|418.34|0
1642172810000|2022-01-14 15:06:50|421.5|419.3|421.31|419.11|421.5|419.3|420.93|418.73|0
1642172820000|2022-01-14 15:07:00|422.27|420.07|421.89|419.69|422.27|420.07|421.89|419.69|0
1642172830000|2022-01-14 15:07:10|422.27|420.07|421.5|419.3|422.27|420.07|421.12|418.92|0
1642172840000|2022-01-14 15:07:20|421.12|418.92|420.64|418.44|421.12|418.92|420.54|418.34|0
1642172850000|2022-01-14 15:07:30|419.97|417.77|419.77|417.57|419.97|417.77|419.39|417.19|0
1642172860000|2022-01-14 15:07:40|421.5|419.3|421.5|419.3|421.7|419.5|421.12|418.92|0
1642172870000|2022-01-14 15:07:50|421.22|419.02|421.31|419.11|421.31|419.11|420.83|418.63|0
1642172880000|2022-01-14 15:08:00|420.93|418.73|420.16|417.96|420.93|418.73|420.16|417.96|0
1642172890000|2022-01-14 15:08:10|419.77|417.57|419.68|417.48|420.16|417.96|419.58|417.38|0
1642172900000|2022-01-14 15:08:20|419.01|416.81|420.16|417.96|420.16|417.96|419.01|416.81|0
1642172910000|2022-01-14 15:08:30|419.97|417.77|419.97|417.77|419.97|417.77|419.77|417.57|0
1642172920000|2022-01-14 15:08:40|419.77|417.57|419.01|416.81|419.77|417.57|419.01|416.81|0
1642172930000|2022-01-14 15:08:50|418.24|416.04|417.47|415.27|418.43|416.23|417.47|415.27|0
1642172940000|2022-01-14 15:09:00|418.43|416.23|419.01|416.81|419.11|416.91|418.43|416.23|0
1642172950000|2022-01-14 15:09:10|418.81|416.61|419.2|417|419.2|417|418.62|416.42|0
1642172960000|2022-01-14 15:09:20|419.39|417.19|419.68|417.48|419.68|417.48|419.39|417.19|0
1642172970000|2022-01-14 15:09:30|419.58|417.38|419.77|417.57|419.77|417.57|419.39|417.19|0
1642172980000|2022-01-14 15:09:40|420.35|418.15|420.93|418.73|421.12|418.92|420.35|418.15|0
1642172990000|2022-01-14 15:09:50|420.73|418.53|420.16|417.96|421.12|418.92|420.16|417.96|0
1642173000000|2022-01-14 15:10:00|420.35|418.15|420.73|418.53|420.93|418.73|420.35|418.15|0
1642173010000|2022-01-14 15:10:10|420.35|418.15|420.54|418.34|420.54|418.34|420.35|418.15|0
1642173020000|2022-01-14 15:10:20|420.35|418.15|421.89|419.69|421.89|419.69|420.35|418.15|0
1642173030000|2022-01-14 15:10:30|421.69|419.49|421.31|419.11|421.69|419.49|421.31|419.11|0
1642173040000|2022-01-14 15:10:40|421.5|419.3|420.54|418.34|421.5|419.3|420.54|418.34|0
1642173050000|2022-01-14 15:10:50|420.93|418.73|420.54|418.34|420.93|418.73|420.54|418.34|0
1642173060000|2022-01-14 15:11:00|420.16|417.96|420.16|417.96|420.16|417.96|420.16|417.96|0
1642173070000|2022-01-14 15:11:10|419.96|417.76|418.24|416.04|419.96|417.76|418.24|416.04|0
1642173080000|2022-01-14 15:11:20|417.85|415.65|416.51|414.31|417.85|415.65|416.51|414.31|0
1642173090000|2022-01-14 15:11:30|416.32|414.12|416.13|413.93|416.42|414.22|416.13|413.93|0
1642173100000|2022-01-14 15:11:40|416.32|414.12|416.51|414.31|416.51|414.31|415.94|413.74|0
1642173110000|2022-01-14 15:11:50|417.47|415.27|417.66|415.46|417.66|415.46|417.47|415.27|0
1642173120000|2022-01-14 15:12:00|417.28|415.08|418.43|416.23|418.43|416.23|417.28|415.08|0
1642173130000|2022-01-14 15:12:10|418.81|416.61|418.62|416.42|418.81|416.61|418.43|416.23|0
1642173140000|2022-01-14 15:12:20|418.81|416.61|418.62|416.42|418.81|416.61|418.62|416.42|0
1642173150000|2022-01-14 15:12:30|418.43|416.23|419.58|417.38|419.58|417.38|418.43|416.23|0
1642173160000|2022-01-14 15:12:40|419.39|417.19|419.77|417.57|419.96|417.76|419.39|417.19|0
1642173170000|2022-01-14 15:12:50|420.73|418.53|419.96|417.76|420.73|418.53|419.96|417.76|0
1642173180000|2022-01-14 15:13:00|420.54|418.34|419.96|417.76|420.54|418.34|419.96|417.76|0
1642173190000|2022-01-14 15:13:10|420.16|417.96|420.16|417.96|420.16|417.96|419.96|417.76|0
1642173200000|2022-01-14 15:13:20|419.96|417.76|420.64|418.44|420.64|418.44|419.77|417.57|0
1642173210000|2022-01-14 15:13:30|420.54|418.34|421.12|418.92|421.31|419.11|420.54|418.34|0
1642173220000|2022-01-14 15:13:40|421.31|419.11|420.73|418.53|421.31|419.11|420.73|418.53|0
1642173230000|2022-01-14 15:13:50|420.92|418.72|420.54|418.34|420.92|418.72|419.96|417.76|0
1642173240000|2022-01-14 15:14:00|420.73|418.53|420.92|418.72|421.12|418.92|420.73|418.53|0
1642173250000|2022-01-14 15:14:10|420.73|418.53|420.16|417.96|420.73|418.53|420.16|417.96|0
1642173260000|2022-01-14 15:14:20|420.35|418.15|421.31|419.11|421.31|419.11|420.26|418.06|0
1642173270000|2022-01-14 15:14:30|421.12|418.92|423.43|421.23|423.43|421.23|421.12|418.92|0
1642173280000|2022-01-14 15:14:40|423.04|420.84|423.43|421.23|423.43|421.23|423.04|420.84|0
1642173290000|2022-01-14 15:14:50|424.01|421.81|424.39|422.19|424.78|422.58|424.01|421.81|0
1642173300000|2022-01-14 15:15:00|423.62|421.42|421.89|419.69|423.62|421.42|421.89|419.69|0
1642173310000|2022-01-14 15:15:10|422.27|420.07|421.5|419.3|422.85|420.65|421.5|419.3|0
1642173320000|2022-01-14 15:15:20|421.31|419.11|419.77|417.57|421.31|419.11|419.77|417.57|0
1642173330000|2022-01-14 15:15:30|419.96|417.76|418.81|416.61|419.96|417.76|418.43|416.23|0
1642173340000|2022-01-14 15:15:40|419.39|417.19|420.35|418.15|420.35|418.15|419.39|417.19|0
1642173350000|2022-01-14 15:15:50|421.12|418.92|420.92|418.72|421.12|418.92|420.92|418.72|0
1642173360000|2022-01-14 15:16:00|420.54|418.34|421.31|419.11|422.46|420.26|420.54|418.34|0
1642173370000|2022-01-14 15:16:10|421.5|419.3|421.31|419.11|421.69|419.49|421.12|418.92|0
1642173380000|2022-01-14 15:16:20|421.12|418.92|421.31|419.11|421.31|419.11|420.92|418.72|0
1642173390000|2022-01-14 15:16:30|420.35|418.15|419.58|417.38|420.54|418.34|419.58|417.38|0
1642173400000|2022-01-14 15:16:40|419.77|417.57|419|416.8|419.77|417.57|419|416.8|0
1642173410000|2022-01-14 15:16:50|419.58|417.38|418.81|416.61|419.58|417.38|418.81|416.61|0
1642173420000|2022-01-14 15:17:00|418.62|416.42|417.66|415.46|418.62|416.42|417.66|415.46|0
1642173430000|2022-01-14 15:17:10|417.85|415.65|418.62|416.42|418.62|416.42|417.85|415.65|0
1642173440000|2022-01-14 15:17:20|418.81|416.61|419.58|417.38|419.58|417.38|418.81|416.61|0
1642173450000|2022-01-14 15:17:30|419.77|417.57|421.12|418.92|421.12|418.92|419.77|417.57|0
1642173460000|2022-01-14 15:17:40|420.45|418.25|419.96|417.76|420.54|418.34|419.96|417.76|0
1642173470000|2022-01-14 15:17:50|420.15|417.95|420.25|418.05|420.25|418.05|419.96|417.76|0
1642173480000|2022-01-14 15:18:00|420.35|418.15|420.73|418.53|420.73|418.53|419.58|417.38|0
1642173490000|2022-01-14 15:18:10|420.92|418.72|420.15|417.95|420.92|418.72|420.15|417.95|0
1642173500000|2022-01-14 15:18:20|419.58|417.38|419|416.8|419.58|417.38|419|416.8|0
1642173510000|2022-01-14 15:18:30|419.19|416.99|419.77|417.57|419.77|417.57|419|416.8|0
1642173520000|2022-01-14 15:18:40|419.39|417.19|419.39|417.19|419.58|417.38|419.39|417.19|0
1642173530000|2022-01-14 15:18:50|419.19|416.99|419.39|417.19|419.77|417.57|419.19|416.99|0
1642173540000|2022-01-14 15:19:00|419|416.8|416.9|414.7|419|416.8|416.9|414.7|0
1642173550000|2022-01-14 15:19:10|415.56|413.36|415.56|413.36|415.75|413.55|415.37|413.17|0
1642173560000|2022-01-14 15:19:20|415.17|412.97|413.46|411.26|415.17|412.97|413.46|411.26|0
1642173570000|2022-01-14 15:19:30|412.89|410.69|413.46|411.26|413.65|411.45|412.89|410.69|0
1642173580000|2022-01-14 15:19:40|413.27|411.07|413.46|411.26|413.46|411.26|413.27|411.07|0
1642173590000|2022-01-14 15:19:50|413.27|411.07|413.27|411.07|413.27|411.07|413.27|411.07|0
1642173600000|2022-01-14 15:20:00|413.46|411.26|413.84|411.64|414.22|412.02|413.46|411.26|0
1642173610000|2022-01-14 15:20:10|414.03|411.83|414.41|412.21|414.41|412.21|413.84|411.64|0
1642173620000|2022-01-14 15:20:20|414.22|412.02|415.08|412.88|415.37|413.17|414.22|412.02|0
1642173630000|2022-01-14 15:20:30|415.17|412.97|415.75|413.55|416.32|414.12|415.17|412.97|0
1642173640000|2022-01-14 15:20:40|416.51|414.31|417.47|415.27|417.47|415.27|416.32|414.12|0
1642173650000|2022-01-14 15:20:50|418.62|416.42|418.81|416.61|419.19|416.99|418.62|416.42|0
1642173660000|2022-01-14 15:21:00|418.62|416.42|417.85|415.65|418.62|416.42|417.85|415.65|0
1642173670000|2022-01-14 15:21:10|418.24|416.04|418.81|416.61|419.58|417.38|418.24|416.04|0
1642173680000|2022-01-14 15:21:20|418.43|416.23|418.62|416.42|418.81|416.61|418.43|416.23|0
1642173690000|2022-01-14 15:21:30|418.81|416.61|419.96|417.76|419.96|417.76|418.81|416.61|0
1642173700000|2022-01-14 15:21:40|419.58|417.38|419.96|417.76|420.15|417.95|419.58|417.38|0
1642173710000|2022-01-14 15:21:50|420.35|418.15|419.96|417.76|420.54|418.34|419.96|417.76|0
1642173720000|2022-01-14 15:22:00|420.15|417.95|420.73|418.53|420.73|418.53|420.15|417.95|0
1642173730000|2022-01-14 15:22:10|421.11|418.91|420.92|418.72|421.11|418.91|420.73|418.53|0
1642173740000|2022-01-14 15:22:20|420.54|418.34|420.35|418.15|420.54|418.34|420.35|418.15|0
1642173750000|2022-01-14 15:22:30|419.77|417.57|420.73|418.53|420.73|418.53|419.77|417.57|0
1642173760000|2022-01-14 15:22:40|420.92|418.72|421.69|419.49|421.88|419.68|420.92|418.72|0
1642173770000|2022-01-14 15:22:50|421.5|419.3|421.88|419.68|422.08|419.88|421.5|419.3|0
1642173780000|2022-01-14 15:23:00|422.27|420.07|422.18|419.98|422.27|420.07|421.69|419.49|0
1642173790000|2022-01-14 15:23:10|421.88|419.68|421.11|418.91|421.88|419.68|421.11|418.91|0
1642173800000|2022-01-14 15:23:20|420.92|418.72|421.31|419.11|421.31|419.11|420.54|418.34|0
1642173810000|2022-01-14 15:23:30|421.5|419.3|422.27|420.07|422.27|420.07|421.41|419.21|0
1642173820000|2022-01-14 15:23:40|422.46|420.26|421.69|419.49|422.46|420.26|421.69|419.49|0
1642173830000|2022-01-14 15:23:50|421.88|419.68|421.69|419.49|421.88|419.68|421.5|419.3|0
1642173840000|2022-01-14 15:24:00|421.88|419.68|421.6|419.4|421.88|419.68|421.5|419.3|0
1642173850000|2022-01-14 15:24:10|421.69|419.49|424|421.8|424|421.8|421.69|419.49|0
1642173860000|2022-01-14 15:24:20|423.81|421.61|424.39|422.19|424.39|422.19|423.42|421.22|0
1642173870000|2022-01-14 15:24:30|424.2|422|424.77|422.57|424.77|422.57|424.2|422|0
1642173880000|2022-01-14 15:24:40|424.97|422.77|424.97|422.77|424.97|422.77|424.77|422.57|0
1642173890000|2022-01-14 15:24:50|424.77|422.57|425.35|423.15|425.35|423.15|424.77|422.57|0
1642173900000|2022-01-14 15:25:00|425.16|422.96|425.35|423.15|425.74|423.54|425.16|422.96|0
1642173910000|2022-01-14 15:25:10|424.58|422.38|424.39|422.19|424.58|422.38|424.39|422.19|0
1642173920000|2022-01-14 15:25:20|423.62|421.42|423.81|421.61|423.81|421.61|423.04|420.84|0
1642173930000|2022-01-14 15:25:30|424.39|422.19|424.58|422.38|424.77|422.57|424.39|422.19|0
1642173940000|2022-01-14 15:25:40|424.2|422|424.2|422|424.2|422|424|421.8|0
1642173950000|2022-01-14 15:25:50|424.87|422.67|424.39|422.19|424.87|422.67|424.39|422.19|0
1642173960000|2022-01-14 15:26:00|424.97|422.77|424.97|422.77|424.97|422.77|424.2|422|0
1642173970000|2022-01-14 15:26:10|426.13|423.93|426.13|423.93|426.51|424.31|426.13|423.93|0
1642173980000|2022-01-14 15:26:20|427.09|424.89|427.29|425.09|427.29|425.09|427.09|424.89|0
1642173990000|2022-01-14 15:26:30|428.06|425.86|428.84|426.64|428.84|426.64|428.06|425.86|0
1642174000000|2022-01-14 15:26:40|429.23|427.03|428.64|426.44|429.23|427.03|428.45|426.25|0
1642174010000|2022-01-14 15:26:50|428.45|426.25|427.87|425.67|428.45|426.25|427.68|425.48|0
1642174020000|2022-01-14 15:27:00|427.68|425.48|426.9|424.7|427.68|425.48|426.9|424.7|0
1642174030000|2022-01-14 15:27:10|426.51|424.31|426.13|423.93|426.51|424.31|426.13|423.93|0
1642174040000|2022-01-14 15:27:20|425.74|423.54|425.93|423.73|425.93|423.73|425.55|423.35|0
1642174050000|2022-01-14 15:27:30|426.71|424.51|426.71|424.51|426.9|424.7|426.71|424.51|0
1642174060000|2022-01-14 15:27:40|427.09|424.89|426.9|424.7|427.09|424.89|426.9|424.7|0
1642174070000|2022-01-14 15:27:50|427.29|425.09|426.51|424.31|427.29|425.09|426.51|424.31|0
1642174080000|2022-01-14 15:28:00|426.13|423.93|425.55|423.35|426.13|423.93|425.35|423.15|0
1642174090000|2022-01-14 15:28:10|424.97|422.77|425.74|423.54|425.74|423.54|424.77|422.57|0
1642174100000|2022-01-14 15:28:20|425.35|423.15|425.55|423.35|425.93|423.73|425.35|423.15|0
1642174110000|2022-01-14 15:28:30|425.74|423.54|426.32|424.12|426.32|424.12|425.74|423.54|0
1642174120000|2022-01-14 15:28:40|426.9|424.7|425.55|423.35|426.9|424.7|425.55|423.35|0
1642174130000|2022-01-14 15:28:50|425.16|422.96|425.74|423.54|425.74|423.54|425.16|422.96|0
1642174140000|2022-01-14 15:29:00|426.13|423.93|426.9|424.7|426.9|424.7|426.13|423.93|0
1642174150000|2022-01-14 15:29:10|427.09|424.89|427.09|424.89|427.09|424.89|426.51|424.31|0
1642174160000|2022-01-14 15:29:20|426.51|424.31|426.61|424.41|426.61|424.41|426.13|423.93|0
1642174170000|2022-01-14 15:29:30|426.71|424.51|426.13|423.93|426.71|424.51|425.93|423.73|0
1642174180000|2022-01-14 15:29:40|425.55|423.35|425.74|423.54|426.13|423.93|425.55|423.35|0
1642174190000|2022-01-14 15:29:50|424.97|422.77|426.13|423.93|426.13|423.93|424.97|422.77|0
1642174200000|2022-01-14 15:30:00|426.32|424.12|427.09|424.89|427.09|424.89|426.32|424.12|0
1642174210000|2022-01-14 15:30:10|427.67|425.47|429.61|427.41|429.61|427.41|427.67|425.47|0
1642174220000|2022-01-14 15:30:20|429.81|427.61|429.52|427.32|429.81|427.61|429.42|427.22|0
1642174230000|2022-01-14 15:30:30|429.81|427.61|429.42|427.22|429.81|427.61|428.64|426.44|0
1642174240000|2022-01-14 15:30:40|430|427.8|428.84|426.64|430|427.8|428.84|426.64|0
1642174250000|2022-01-14 15:30:50|428.26|426.06|428.84|426.64|428.84|426.64|427.87|425.67|0
1642174260000|2022-01-14 15:31:00|429.03|426.83|428.84|426.64|429.03|426.83|428.84|426.64|0
1642174270000|2022-01-14 15:31:10|429.42|427.22|429.42|427.22|429.42|427.22|429.23|427.03|0
1642174280000|2022-01-14 15:31:20|429.23|427.03|428.84|426.64|429.23|427.03|428.84|426.64|0
1642174290000|2022-01-14 15:31:30|428.45|426.25|429.23|427.03|429.23|427.03|428.45|426.25|0
1642174300000|2022-01-14 15:31:40|428.64|426.44|428.84|426.64|429.03|426.83|428.45|426.25|0
1642174310000|2022-01-14 15:31:50|429.23|427.03|429.03|426.83|430.58|428.38|429.03|426.83|0
1642174320000|2022-01-14 15:32:00|428.84|426.64|429.23|427.03|429.42|427.22|428.84|426.64|0
1642174330000|2022-01-14 15:32:10|429.03|426.83|429.42|427.22|429.42|427.22|428.84|426.64|0
1642174340000|2022-01-14 15:32:20|430|427.8|429.42|427.22|430|427.8|429.42|427.22|0
1642174350000|2022-01-14 15:32:30|429.22|427.02|430.2|428|430.2|428|429.22|427.02|0
1642174360000|2022-01-14 15:32:40|429.81|427.61|428.64|426.44|429.81|427.61|428.26|426.06|0
1642174370000|2022-01-14 15:32:50|429.61|427.41|429.81|427.61|429.81|427.61|429.61|427.41|0
1642174380000|2022-01-14 15:33:00|429.61|427.41|428.84|426.64|429.61|427.41|428.84|426.64|0
1642174390000|2022-01-14 15:33:10|428.45|426.25|429.42|427.22|429.61|427.41|428.45|426.25|0
1642174400000|2022-01-14 15:33:20|430.58|428.38|430.58|428.38|430.58|428.38|430.58|428.38|0
1642174410000|2022-01-14 15:33:30|430.97|428.77|429.42|427.22|430.97|428.77|429.42|427.22|0
1642174420000|2022-01-14 15:33:40|429.81|427.61|429.42|427.22|430|427.8|429.42|427.22|0
1642174430000|2022-01-14 15:33:50|429.61|427.41|429.42|427.22|429.61|427.41|429.42|427.22|0
1642174440000|2022-01-14 15:34:00|428.45|426.25|428.06|425.86|428.45|426.25|427.29|425.09|0
1642174450000|2022-01-14 15:34:10|428.45|426.25|428.64|426.44|429.03|426.83|428.45|426.25|0
1642174460000|2022-01-14 15:34:20|428.06|425.86|427.48|425.28|428.36|426.16|427.48|425.28|0
1642174470000|2022-01-14 15:34:30|427.09|424.89|426.9|424.7|427.48|425.28|426.9|424.7|0
1642174480000|2022-01-14 15:34:40|427.09|424.89|425.54|423.34|427.09|424.89|425.54|423.34|0
1642174490000|2022-01-14 15:34:50|425.74|423.54|425.35|423.15|425.74|423.54|425.16|422.96|0
1642174500000|2022-01-14 15:35:00|424.96|422.76|424.77|422.57|426.12|423.92|424.77|422.57|0
1642174510000|2022-01-14 15:35:10|424.96|422.76|426.32|424.12|426.51|424.31|424.77|422.57|0
1642174520000|2022-01-14 15:35:20|425.93|423.73|427.29|425.09|427.29|425.09|425.93|423.73|0
1642174530000|2022-01-14 15:35:30|426.51|424.31|426.12|423.92|426.7|424.5|426.12|423.92|0
1642174540000|2022-01-14 15:35:40|425.74|423.54|427.67|425.47|427.67|425.47|425.74|423.54|0
1642174550000|2022-01-14 15:35:50|427.48|425.28|427.67|425.47|427.87|425.67|427.48|425.28|0
1642174560000|2022-01-14 15:36:00|427.48|425.28|428.45|426.25|428.45|426.25|427.48|425.28|0
1642174570000|2022-01-14 15:36:10|428.84|426.64|427.87|425.67|428.84|426.64|427.87|425.67|0
1642174580000|2022-01-14 15:36:20|427.67|425.47|427.67|425.47|427.67|425.47|427.48|425.28|0
1642174590000|2022-01-14 15:36:30|428.25|426.05|427.67|425.47|428.25|426.05|427.67|425.47|0
1642174600000|2022-01-14 15:36:40|427.87|425.67|428.16|425.96|428.16|425.96|427.87|425.67|0
1642174610000|2022-01-14 15:36:50|428.06|425.86|426.9|424.7|428.06|425.86|426.9|424.7|0
1642174620000|2022-01-14 15:37:00|427.87|425.67|429.42|427.22|429.42|427.22|427.87|425.67|0
1642174630000|2022-01-14 15:37:10|429.22|427.02|430.58|428.38|430.58|428.38|429.03|426.83|0
1642174640000|2022-01-14 15:37:20|430.39|428.19|429.81|427.61|430.58|428.38|429.81|427.61|0
1642174650000|2022-01-14 15:37:30|430|427.8|430.78|428.58|430.78|428.58|429.81|427.61|0
1642174660000|2022-01-14 15:37:40|430.58|428.38|432.53|430.33|432.53|430.33|430.58|428.38|0
1642174670000|2022-01-14 15:37:50|432.72|430.52|431.94|429.74|432.72|430.52|431.94|429.74|0
1642174680000|2022-01-14 15:38:00|432.14|429.94|433.31|431.11|433.31|431.11|432.14|429.94|0
1642174690000|2022-01-14 15:38:10|432.92|430.72|432.72|430.52|433.11|430.91|432.72|430.52|0
1642174700000|2022-01-14 15:38:20|433.31|431.11|432.92|430.72|433.31|431.11|432.72|430.52|0
1642174710000|2022-01-14 15:38:30|432.72|430.52|432.14|429.94|432.72|430.52|432.14|429.94|0
1642174720000|2022-01-14 15:38:40|431.75|429.55|430.97|428.77|431.75|429.55|430.58|428.38|0
1642174730000|2022-01-14 15:38:50|430.78|428.58|429.22|427.02|430.78|428.58|429.22|427.02|0
1642174740000|2022-01-14 15:39:00|429.42|427.22|430.19|427.99|430.19|427.99|429.42|427.22|0
1642174750000|2022-01-14 15:39:10|430|427.8|428.45|426.25|430|427.8|428.45|426.25|0
1642174760000|2022-01-14 15:39:20|428.83|426.63|429.61|427.41|429.61|427.41|428.83|426.63|0
1642174770000|2022-01-14 15:39:30|429.22|427.02|428.83|426.63|429.42|427.22|428.45|426.25|0
1642174780000|2022-01-14 15:39:40|429.81|427.61|429.61|427.41|429.81|427.61|429.61|427.41|0
1642174790000|2022-01-14 15:39:50|429.03|426.83|429.81|427.61|430|427.8|429.03|426.83|0
1642174800000|2022-01-14 15:40:00|429.42|427.22|430.39|428.19|430.58|428.38|429.42|427.22|0
1642174810000|2022-01-14 15:40:10|430.58|428.38|430.97|428.77|430.97|428.77|430|427.8|0
1642174820000|2022-01-14 15:40:20|431.36|429.16|431.94|429.74|431.94|429.74|431.17|428.97|0
1642174830000|2022-01-14 15:40:30|430.67|428.47|432.7|430.5|432.89|430.69|430.67|428.47|0
1642174840000|2022-01-14 15:40:40|433.48|431.28|433.28|431.08|433.48|431.28|433.28|431.08|0
1642174850000|2022-01-14 15:40:50|433.67|431.47|433.86|431.66|433.86|431.66|433.09|430.89|0
1642174860000|2022-01-14 15:41:00|435.03|432.83|433.28|431.08|435.03|432.83|433.28|431.08|0
1642174870000|2022-01-14 15:41:10|432.89|430.69|433.67|431.47|433.67|431.47|432.89|430.69|0
1642174880000|2022-01-14 15:41:20|433.86|431.66|433.28|431.08|433.86|431.66|432.89|430.69|0
1642174890000|2022-01-14 15:41:30|432.7|430.5|432.5|430.3|432.89|430.69|432.5|430.3|0
1642174900000|2022-01-14 15:41:40|433.67|431.47|433.09|430.89|434.06|431.86|433.09|430.89|0
1642174910000|2022-01-14 15:41:50|432.5|430.3|432.7|430.5|432.89|430.69|432.5|430.3|0
1642174920000|2022-01-14 15:42:00|432.5|430.3|432.5|430.3|432.5|430.3|432.31|430.11|0
1642174930000|2022-01-14 15:42:10|432.31|430.11|431.73|429.53|432.31|430.11|431.73|429.53|0
1642174940000|2022-01-14 15:42:20|431.34|429.14|431.73|429.53|431.73|429.53|431.34|429.14|0
1642174950000|2022-01-14 15:42:30|431.34|429.14|431.53|429.33|431.73|429.53|431.34|429.14|0
1642174960000|2022-01-14 15:42:40|431.73|429.53|431.53|429.33|431.73|429.53|431.14|428.94|0
1642174970000|2022-01-14 15:42:50|431.34|429.14|432.11|429.91|432.11|429.91|431.34|429.14|0
1642174980000|2022-01-14 15:43:00|432.31|430.11|432.89|430.69|433.09|430.89|432.31|430.11|0
1642174990000|2022-01-14 15:43:10|432.5|430.3|432.5|430.3|432.5|430.3|432.31|430.11|0
1642175000000|2022-01-14 15:43:20|433.09|430.89|433.09|430.89|433.28|431.08|433.09|430.89|0
1642175010000|2022-01-14 15:43:30|433.28|431.08|432.7|430.5|433.47|431.27|432.7|430.5|0
1642175020000|2022-01-14 15:43:40|433.09|430.89|433.28|431.08|433.28|431.08|433.09|430.89|0
1642175030000|2022-01-14 15:43:50|433.09|430.89|433.67|431.47|433.67|431.47|432.5|430.3|0
1642175040000|2022-01-14 15:44:00|433.47|431.27|433.67|431.47|433.67|431.47|433.38|431.18|0
1642175050000|2022-01-14 15:44:10|434.06|431.86|434.45|432.25|434.45|432.25|433.86|431.66|0
1642175060000|2022-01-14 15:44:20|434.64|432.44|434.64|432.44|434.94|432.74|434.64|432.44|0
1642175070000|2022-01-14 15:44:30|434.25|432.05|435.03|432.83|435.33|433.13|434.06|431.86|0
1642175080000|2022-01-14 15:44:40|434.64|432.44|433.86|431.66|434.64|432.44|433.67|431.47|0
1642175090000|2022-01-14 15:44:50|434.06|431.86|434.25|432.05|434.45|432.25|434.06|431.86|0
1642175100000|2022-01-14 15:45:00|434.06|431.86|434.25|432.05|434.35|432.15|433.67|431.47|0
1642175110000|2022-01-14 15:45:10|433.09|430.89|434.25|432.05|434.25|432.05|432.7|430.5|0
1642175120000|2022-01-14 15:45:20|434.64|432.44|434.25|432.05|434.64|432.44|434.25|432.05|0
1642175130000|2022-01-14 15:45:30|433.86|431.66|434.45|432.25|434.45|432.25|433.86|431.66|0
1642175140000|2022-01-14 15:45:40|433.86|431.66|433.28|431.08|433.86|431.66|433.28|431.08|0
1642175150000|2022-01-14 15:45:50|432.5|430.3|433.47|431.27|433.47|431.27|432.5|430.3|0
1642175160000|2022-01-14 15:46:00|433.08|430.88|433.28|431.08|433.28|431.08|433.08|430.88|0
1642175170000|2022-01-14 15:46:10|433.67|431.47|434.25|432.05|434.45|432.25|433.67|431.47|0
1642175180000|2022-01-14 15:46:20|434.84|432.64|434.64|432.44|434.84|432.64|434.64|432.44|0
1642175190000|2022-01-14 15:46:30|434.25|432.05|433.86|431.66|434.25|432.05|433.86|431.66|0
1642175200000|2022-01-14 15:46:40|433.67|431.47|433.47|431.27|433.67|431.47|433.28|431.08|0
1642175210000|2022-01-14 15:46:50|434.25|432.05|434.84|432.64|434.84|432.64|434.06|431.86|0
1642175220000|2022-01-14 15:47:00|435.23|433.03|434.84|432.64|435.23|433.03|434.84|432.64|0
1642175230000|2022-01-14 15:47:10|434.64|432.44|434.64|432.44|435.23|433.03|434.64|432.44|0
1642175240000|2022-01-14 15:47:20|434.25|432.05|434.45|432.25|434.45|432.25|434.06|431.86|0
1642175250000|2022-01-14 15:47:30|434.64|432.44|434.25|432.05|434.64|432.44|434.25|432.05|0
1642175260000|2022-01-14 15:47:40|433.86|431.66|432.11|429.91|433.86|431.66|432.11|429.91|0
1642175270000|2022-01-14 15:47:50|432.31|430.11|431.72|429.52|432.5|430.3|431.72|429.52|0
1642175280000|2022-01-14 15:48:00|431.92|429.72|430.37|428.17|431.92|429.72|430.37|428.17|0
1642175290000|2022-01-14 15:48:10|430.75|428.55|429.59|427.39|430.75|428.55|429.59|427.39|0
1642175300000|2022-01-14 15:48:20|429.98|427.78|429.4|427.2|429.98|427.78|429.4|427.2|0
1642175310000|2022-01-14 15:48:30|429.01|426.81|428.24|426.04|429.4|427.2|428.24|426.04|0
1642175320000|2022-01-14 15:48:40|428.04|425.84|429.2|427|429.2|427|427.66|425.46|0
1642175330000|2022-01-14 15:48:50|429.01|426.81|429.01|426.81|429.2|427|428.82|426.62|0
1642175340000|2022-01-14 15:49:00|429.98|427.78|430.95|428.75|431.14|428.94|429.98|427.78|0
1642175350000|2022-01-14 15:49:10|429.98|427.78|430.95|428.75|430.95|428.75|429.98|427.78|0
1642175360000|2022-01-14 15:49:20|430.75|428.55|431.53|429.33|431.72|429.52|430.75|428.55|0
1642175370000|2022-01-14 15:49:30|432.11|429.91|431.53|429.33|432.11|429.91|431.53|429.33|0
1642175380000|2022-01-14 15:49:40|431.14|428.94|431.34|429.14|431.53|429.33|431.14|428.94|0
1642175390000|2022-01-14 15:49:50|431.14|428.94|429.4|427.2|431.14|428.94|429.4|427.2|0
1642175400000|2022-01-14 15:50:00|429.69|427.49|431.34|429.14|431.34|429.14|429.59|427.39|0
1642175410000|2022-01-14 15:50:10|431.53|429.33|430.95|428.75|431.53|429.33|430.95|428.75|0
1642175420000|2022-01-14 15:50:20|431.53|429.33|431.92|429.72|432.7|430.5|431.53|429.33|0
1642175430000|2022-01-14 15:50:30|430.95|428.75|430.95|428.75|430.95|428.75|430.95|428.75|0
1642175440000|2022-01-14 15:50:40|430.37|428.17|429.59|427.39|430.56|428.36|429.59|427.39|0
1642175450000|2022-01-14 15:50:50|429.4|427.2|428.82|426.62|429.4|427.2|428.82|426.62|0
1642175460000|2022-01-14 15:51:00|429.01|426.81|430.37|428.17|430.75|428.55|429.01|426.81|0
1642175470000|2022-01-14 15:51:10|430.56|428.36|431.53|429.33|431.53|429.33|430.56|428.36|0
1642175480000|2022-01-14 15:51:20|431.34|429.14|431.34|429.14|431.53|429.33|431.34|429.14|0
1642175490000|2022-01-14 15:51:30|431.53|429.33|433.28|431.08|433.28|431.08|431.53|429.33|0
1642175500000|2022-01-14 15:51:40|433.08|430.88|433.08|430.88|433.28|431.08|433.08|430.88|0
1642175510000|2022-01-14 15:51:50|432.89|430.69|433.08|430.88|433.08|430.88|432.89|430.69|0
1642175520000|2022-01-14 15:52:00|433.67|431.47|434.64|432.44|435.03|432.83|433.67|431.47|0
1642175530000|2022-01-14 15:52:10|435.61|433.41|436.2|434|436.2|434|435.61|433.41|0
1642175540000|2022-01-14 15:52:20|435.91|433.71|436.59|434.39|436.59|434.39|435.91|433.71|0
1642175550000|2022-01-14 15:52:30|435.81|433.61|435.81|433.61|435.81|433.61|435.22|433.02|0
1642175560000|2022-01-14 15:52:40|435.61|433.41|435.81|433.61|435.81|433.61|435.61|433.41|0
1642175570000|2022-01-14 15:52:50|436|433.8|436|433.8|436|433.8|435.42|433.22|0
1642175580000|2022-01-14 15:53:00|435.61|433.41|435.22|433.02|435.61|433.41|435.22|433.02|0
1642175590000|2022-01-14 15:53:10|434.83|432.63|433.86|431.66|434.83|432.63|433.86|431.66|0
1642175600000|2022-01-14 15:53:20|434.25|432.05|433.47|431.27|434.25|432.05|433.47|431.27|0
1642175610000|2022-01-14 15:53:30|433.86|431.66|434.25|432.05|434.25|432.05|433.67|431.47|0
1642175620000|2022-01-14 15:53:40|434.44|432.24|434.44|432.24|434.44|432.24|434.44|432.24|0
1642175630000|2022-01-14 15:53:50|434.25|432.05|432.89|430.69|434.44|432.24|432.89|430.69|0
1642175640000|2022-01-14 15:54:00|433.28|431.08|433.67|431.47|433.67|431.47|433.28|431.08|0
1642175650000|2022-01-14 15:54:10|434.05|431.85|434.05|431.85|434.44|432.24|434.05|431.85|0
1642175660000|2022-01-14 15:54:20|434.25|432.05|434.05|431.85|434.25|432.05|434.05|431.85|0
1642175670000|2022-01-14 15:54:30|433.86|431.66|433.08|430.88|433.86|431.66|433.08|430.88|0
1642175680000|2022-01-14 15:54:40|432.89|430.69|432.69|430.49|432.89|430.69|432.31|430.11|0
1642175690000|2022-01-14 15:54:50|432.79|430.59|432.69|430.49|432.89|430.69|432.6|430.4|0
1642175700000|2022-01-14 15:55:00|433.47|431.27|434.25|432.05|434.25|432.05|433.47|431.27|0
1642175710000|2022-01-14 15:55:10|434.64|432.44|434.25|432.05|434.64|432.44|434.25|432.05|0
1642175720000|2022-01-14 15:55:20|434.83|432.63|434.05|431.85|435.22|433.02|434.05|431.85|0
1642175730000|2022-01-14 15:55:30|434.25|432.05|432.69|430.49|434.25|432.05|432.69|430.49|0
1642175740000|2022-01-14 15:55:40|432.89|430.69|431.92|429.72|432.99|430.79|431.92|429.72|0
1642175750000|2022-01-14 15:55:50|430.95|428.75|431.33|429.13|431.53|429.33|430.95|428.75|0
1642175760000|2022-01-14 15:56:00|430.75|428.55|431.92|429.72|431.92|429.72|430.75|428.55|0
1642175770000|2022-01-14 15:56:10|431.72|429.52|431.72|429.52|431.72|429.52|431.14|428.94|0
1642175780000|2022-01-14 15:56:20|431.33|429.13|431.14|428.94|431.53|429.33|431.14|428.94|0
1642175790000|2022-01-14 15:56:30|430.75|428.55|430.75|428.55|431.14|428.94|430.75|428.55|0
1642175800000|2022-01-14 15:56:40|429.98|427.78|431.14|428.94|431.14|428.94|429.98|427.78|0
1642175810000|2022-01-14 15:56:50|430.75|428.55|431.72|429.52|431.92|429.72|430.75|428.55|0
1642175820000|2022-01-14 15:57:00|431.53|429.33|432.99|430.79|432.99|430.79|431.53|429.33|0
1642175830000|2022-01-14 15:57:10|432.69|430.49|431.33|429.13|432.69|430.49|431.33|429.13|0
1642175840000|2022-01-14 15:57:20|430.95|428.75|431.72|429.52|431.72|429.52|430.95|428.75|0
1642175850000|2022-01-14 15:57:30|431.53|429.33|431.92|429.72|431.92|429.72|431.53|429.33|0
1642175860000|2022-01-14 15:57:40|432.3|430.1|432.11|429.91|432.3|430.1|432.11|429.91|0
1642175870000|2022-01-14 15:57:50|432.5|430.3|432.5|430.3|432.89|430.69|432.5|430.3|0
1642175880000|2022-01-14 15:58:00|432.3|430.1|433.47|431.27|433.47|431.27|432.3|430.1|0
1642175890000|2022-01-14 15:58:10|432.5|430.3|432.5|430.3|432.5|430.3|432.3|430.1|0
1642175900000|2022-01-14 15:58:20|432.89|430.69|433.86|431.66|433.86|431.66|432.89|430.69|0
1642175910000|2022-01-14 15:58:30|433.47|431.27|433.08|430.88|433.47|431.27|432.89|430.69|0
1642175920000|2022-01-14 15:58:40|433.47|431.27|433.47|431.27|433.66|431.46|433.28|431.08|0
1642175930000|2022-01-14 15:58:50|433.08|430.88|432.5|430.3|433.08|430.88|432.5|430.3|0
1642175940000|2022-01-14 15:59:00|432.3|430.1|432.5|430.3|432.5|430.3|432.3|430.1|0
1642175950000|2022-01-14 15:59:10|432.3|430.1|432.3|430.1|432.3|430.1|431.53|429.33|0
1642175960000|2022-01-14 15:59:20|432.5|430.3|432.3|430.1|432.69|430.49|432.3|430.1|0
1642175970000|2022-01-14 15:59:30|432.11|429.91|432.11|429.91|432.11|429.91|431.72|429.52|0
1642175980000|2022-01-14 15:59:40|431.92|429.72|431.14|428.94|431.92|429.72|431.14|428.94|0
1642175990000|2022-01-14 15:59:50|431.33|429.13|430.56|428.36|431.33|429.13|430.56|428.36|0
1642176000000|2022-01-14 16:00:00|430.17|427.97|430.75|428.55|430.75|428.55|429.69|427.49|0
1642176010000|2022-01-14 16:00:10|430.95|428.75|431.33|429.13|431.72|429.52|430.95|428.75|0
1642176020000|2022-01-14 16:00:20|430.56|428.36|430.17|427.97|430.56|428.36|430.17|427.97|0
1642176030000|2022-01-14 16:00:30|430.75|428.55|430.17|427.97|430.75|428.55|430.17|427.97|0
1642176040000|2022-01-14 16:00:40|428.81|426.61|429.11|426.91|429.11|426.91|428.62|426.42|0
1642176050000|2022-01-14 16:00:50|428.04|425.84|426.88|424.68|428.04|425.84|426.5|424.3|0
1642176060000|2022-01-14 16:01:00|427.46|425.26|426.69|424.49|427.46|425.26|426.69|424.49|0
1642176070000|2022-01-14 16:01:10|425.53|423.33|425.34|423.14|425.53|423.33|424.95|422.75|0
1642176080000|2022-01-14 16:01:20|425.53|423.33|425.34|423.14|425.53|423.33|425.34|423.14|0
1642176090000|2022-01-14 16:01:30|426.02|423.82|426.3|424.1|426.3|424.1|425.92|423.72|0
1642176100000|2022-01-14 16:01:40|426.5|424.3|426.5|424.3|426.5|424.3|426.5|424.3|0
1642176110000|2022-01-14 16:01:50|426.69|424.49|426.69|424.49|426.69|424.49|426.5|424.3|0
1642176120000|2022-01-14 16:02:00|425.72|423.52|427.07|424.87|427.07|424.87|425.72|423.52|0
1642176130000|2022-01-14 16:02:10|426.88|424.68|428.23|426.03|428.23|426.03|426.88|424.68|0
1642176140000|2022-01-14 16:02:20|428.43|426.23|428.43|426.23|428.81|426.61|428.23|426.03|0
1642176150000|2022-01-14 16:02:30|428.91|426.71|429.2|427|429.2|427|428.91|426.71|0
1642176160000|2022-01-14 16:02:40|429.78|427.58|429.98|427.78|429.98|427.78|429.59|427.39|0
1642176170000|2022-01-14 16:02:50|430.94|428.74|431.14|428.94|431.14|428.94|430.75|428.55|0
1642176180000|2022-01-14 16:03:00|431.33|429.13|433.47|431.27|433.47|431.27|431.33|429.13|0
1642176190000|2022-01-14 16:03:10|434.05|431.85|436|433.8|436|433.8|434.05|431.85|0
1642176200000|2022-01-14 16:03:20|435.61|433.41|434.05|431.85|435.61|433.41|434.05|431.85|0
1642176210000|2022-01-14 16:03:30|434.44|432.24|435.42|433.22|435.61|433.41|434.44|432.24|0
1642176220000|2022-01-14 16:03:40|435.61|433.41|436|433.8|436|433.8|435.22|433.02|0
1642176230000|2022-01-14 16:03:50|436.59|434.39|435.81|433.61|436.59|434.39|435.81|433.61|0
1642176240000|2022-01-14 16:04:00|435.61|433.41|435.71|433.51|436|433.8|435.61|433.41|0
1642176250000|2022-01-14 16:04:10|435.52|433.32|435.8|433.6|435.8|433.6|435.22|433.02|0
1642176260000|2022-01-14 16:04:20|435.42|433.22|435.03|432.83|435.61|433.41|435.03|432.83|0
1642176270000|2022-01-14 16:04:30|435.42|433.22|434.25|432.05|435.42|433.22|434.25|432.05|0
1642176280000|2022-01-14 16:04:40|434.64|432.44|434.83|432.63|434.83|432.63|434.64|432.44|0
1642176290000|2022-01-14 16:04:50|435.03|432.83|433.66|431.46|435.22|433.02|433.66|431.46|0
1642176300000|2022-01-14 16:05:00|434.64|432.44|436.88|434.68|436.88|434.68|434.64|432.44|0
1642176310000|2022-01-14 16:05:10|436.58|434.38|436.78|434.58|436.78|434.58|436.39|434.19|0
1642176320000|2022-01-14 16:05:20|436.58|434.38|436.98|434.78|436.98|434.78|436.58|434.38|0
1642176330000|2022-01-14 16:05:30|436.78|434.58|436.78|434.58|436.78|434.58|436.58|434.38|0
1642176340000|2022-01-14 16:05:40|436.98|434.78|436.78|434.58|436.98|434.78|436.58|434.38|0
1642176350000|2022-01-14 16:05:50|436.88|434.68|436.97|434.77|436.98|434.78|436.78|434.58|0
1642176360000|2022-01-14 16:06:00|438.64|436.44|436.97|434.77|438.64|436.44|436.97|434.77|0
1642176370000|2022-01-14 16:06:10|435.41|433.21|436.97|434.77|437.17|434.97|435.41|433.21|0
1642176380000|2022-01-14 16:06:20|436.39|434.19|436.69|434.49|436.69|434.49|436.39|434.19|0
1642176390000|2022-01-14 16:06:30|436.3|434.1|435.61|433.41|436.88|434.68|435.61|433.41|0
1642176400000|2022-01-14 16:06:40|435.91|433.71|435.61|433.41|435.91|433.71|435.61|433.41|0
1642176410000|2022-01-14 16:06:50|435.22|433.02|436.19|433.99|436.3|434.1|435.22|433.02|0
1642176420000|2022-01-14 16:07:00|435.71|433.51|435.8|433.6|435.8|433.6|435.02|432.82|0
1642176430000|2022-01-14 16:07:10|435.41|433.21|437.56|435.36|437.56|435.36|435.41|433.21|0
1642176440000|2022-01-14 16:07:20|437.95|435.75|437.17|434.97|438.34|436.14|437.17|434.97|0
1642176450000|2022-01-14 16:07:30|437.95|435.75|437.56|435.36|437.95|435.75|437.56|435.36|0
1642176460000|2022-01-14 16:07:40|438.15|435.95|438.15|435.95|438.73|436.53|438.15|435.95|0
1642176470000|2022-01-14 16:07:50|437.95|435.75|438.64|436.44|438.64|436.44|437.95|435.75|0
1642176480000|2022-01-14 16:08:00|438.73|436.53|438.54|436.34|438.73|436.53|438.54|436.34|0
1642176490000|2022-01-14 16:08:10|438.93|436.73|440.1|437.9|440.1|437.9|438.93|436.73|0
1642176500000|2022-01-14 16:08:20|440.3|438.1|440.01|437.81|440.3|438.1|439.91|437.71|0
1642176510000|2022-01-14 16:08:30|439.71|437.51|439.12|436.92|440.1|437.9|439.12|436.92|0
1642176520000|2022-01-14 16:08:40|439.52|437.32|439.62|437.42|439.71|437.51|439.52|437.32|0
1642176530000|2022-01-14 16:08:50|439.91|437.71|439.32|437.12|439.91|437.71|439.32|437.12|0
1642176540000|2022-01-14 16:09:00|439.52|437.32|438.93|436.73|439.52|437.32|438.93|436.73|0
1642176550000|2022-01-14 16:09:10|439.12|436.92|439.52|437.32|439.52|437.32|439.12|436.92|0
1642176560000|2022-01-14 16:09:20|439.62|437.42|439.32|437.12|439.62|437.42|439.32|437.12|0
1642176570000|2022-01-14 16:09:30|439.12|436.92|439.71|437.51|439.91|437.71|439.12|436.92|0
1642176580000|2022-01-14 16:09:40|440.1|437.9|439.52|437.32|440.1|437.9|439.32|437.12|0
1642176590000|2022-01-14 16:09:50|439.91|437.71|439.91|437.71|440.3|438.1|439.91|437.71|0
1642176600000|2022-01-14 16:10:00|440.1|437.9|439.32|437.12|440.1|437.9|439.32|437.12|0
1642176610000|2022-01-14 16:10:10|439.62|437.42|439.91|437.71|439.91|437.71|439.12|436.92|0
1642176620000|2022-01-14 16:10:20|440.3|438.1|439.71|437.51|440.4|438.2|439.71|437.51|0
1642176630000|2022-01-14 16:10:30|439.51|437.31|439.12|436.92|439.91|437.71|439.12|436.92|0
1642176640000|2022-01-14 16:10:40|439.71|437.51|438.93|436.73|439.71|437.51|438.93|436.73|0
1642176650000|2022-01-14 16:10:50|439.32|437.12|438.15|435.95|439.32|437.12|438.15|435.95|0
1642176660000|2022-01-14 16:11:00|439.32|437.12|439.62|437.42|439.62|437.42|439.32|437.12|0
1642176670000|2022-01-14 16:11:10|439.32|437.12|438.93|436.73|439.32|437.12|438.54|436.34|0
1642176680000|2022-01-14 16:11:20|439.51|437.31|439.51|437.31|439.71|437.51|439.32|437.12|0
1642176690000|2022-01-14 16:11:30|439.91|437.71|441.28|439.08|441.47|439.27|439.91|437.71|0
1642176700000|2022-01-14 16:11:40|441.87|439.67|441.87|439.67|441.87|439.67|441.67|439.47|0
1642176710000|2022-01-14 16:11:50|441.47|439.27|441.08|438.88|441.47|439.27|441.08|438.88|0
1642176720000|2022-01-14 16:12:00|441.28|439.08|440.1|437.9|441.28|439.08|440.1|437.9|0
1642176730000|2022-01-14 16:12:10|439.91|437.71|440.1|437.9|440.3|438.1|439.91|437.71|0
1642176740000|2022-01-14 16:12:20|439.91|437.71|439.71|437.51|439.91|437.71|439.51|437.31|0
1642176750000|2022-01-14 16:12:30|440.3|438.1|439.71|437.51|440.3|438.1|439.71|437.51|0
1642176760000|2022-01-14 16:12:40|440.3|438.1|440.3|438.1|440.3|438.1|440.1|437.9|0
1642176770000|2022-01-14 16:12:50|440.1|437.9|440.3|438.1|440.3|438.1|440.1|437.9|0
1642176780000|2022-01-14 16:13:00|439.12|436.92|440.3|438.1|440.3|438.1|439.12|436.92|0
1642176790000|2022-01-14 16:13:10|440.69|438.49|439.91|437.71|440.69|438.49|439.71|437.51|0
1642176800000|2022-01-14 16:13:20|440.1|437.9|439.32|437.12|440.1|437.9|439.32|437.12|0
1642176810000|2022-01-14 16:13:30|439.71|437.51|440.1|437.9|440.1|437.9|439.71|437.51|0
1642176820000|2022-01-14 16:13:40|440.49|438.29|440.49|438.29|440.69|438.49|440.3|438.1|0
1642176830000|2022-01-14 16:13:50|440.69|438.49|440.89|438.69|440.89|438.69|440.69|438.49|0
1642176840000|2022-01-14 16:14:00|441.28|439.08|441.28|439.08|441.28|439.08|440.69|438.49|0
1642176850000|2022-01-14 16:14:10|441.47|439.27|441.47|439.27|441.47|439.27|441.28|439.08|0
1642176860000|2022-01-14 16:14:20|441.67|439.47|441.08|438.88|441.67|439.47|441.08|438.88|0
1642176870000|2022-01-14 16:14:30|441.28|439.08|442.26|440.06|442.45|440.25|441.28|439.08|0
1642176880000|2022-01-14 16:14:40|441.67|439.47|440.69|438.49|441.67|439.47|440.69|438.49|0
1642176890000|2022-01-14 16:14:50|440.49|438.29|441.67|439.47|441.67|439.47|440.49|438.29|0
1642176900000|2022-01-14 16:15:00|442.06|439.86|442.26|440.06|442.65|440.45|442.06|439.86|0
1642176910000|2022-01-14 16:15:10|442.45|440.25|443.83|441.63|443.83|441.63|442.45|440.25|0
1642176920000|2022-01-14 16:15:20|443.24|441.04|443.04|440.84|443.24|441.04|443.04|440.84|0
1642176930000|2022-01-14 16:15:30|443.24|441.04|444.81|442.61|444.81|442.61|443.24|441.04|0
1642176940000|2022-01-14 16:15:40|445.01|442.81|444.81|442.61|445.01|442.81|444.81|442.61|0
1642176950000|2022-01-14 16:15:50|444.62|442.42|443.83|441.63|444.62|442.42|443.83|441.63|0
1642176960000|2022-01-14 16:16:00|443.63|441.43|444.62|442.42|444.62|442.42|443.63|441.43|0
1642176970000|2022-01-14 16:16:10|443.83|441.63|443.44|441.24|444.03|441.83|443.44|441.24|0
1642176980000|2022-01-14 16:16:20|444.03|441.83|443.24|441.04|444.03|441.83|443.24|441.04|0
1642176990000|2022-01-14 16:16:30|442.45|440.25|442.65|440.45|442.65|440.45|442.26|440.06|0
1642177000000|2022-01-14 16:16:40|442.26|440.06|442.65|440.45|443.04|440.84|442.26|440.06|0
1642177010000|2022-01-14 16:16:50|442.85|440.65|443.24|441.04|443.24|441.04|442.85|440.65|0
1642177020000|2022-01-14 16:17:00|443.04|440.84|443.15|440.95|443.24|441.04|443.04|440.84|0
1642177030000|2022-01-14 16:17:10|443.24|441.04|442.65|440.45|443.24|441.04|442.65|440.45|0
1642177040000|2022-01-14 16:17:20|442.56|440.36|441.47|439.27|442.56|440.36|441.28|439.08|0
1642177050000|2022-01-14 16:17:30|441.28|439.08|441.86|439.66|442.26|440.06|441.28|439.08|0
1642177060000|2022-01-14 16:17:40|442.06|439.86|441.28|439.08|442.06|439.86|441.28|439.08|0
1642177070000|2022-01-14 16:17:50|440.69|438.49|440.88|438.68|441.08|438.88|440.69|438.49|0
1642177080000|2022-01-14 16:18:00|441.08|438.88|441.67|439.47|441.67|439.47|441.08|438.88|0
1642177090000|2022-01-14 16:18:10|441.86|439.66|441.86|439.66|441.86|439.66|441.67|439.47|0
1642177100000|2022-01-14 16:18:20|442.45|440.25|442.26|440.06|442.45|440.25|442.26|440.06|0
1642177110000|2022-01-14 16:18:30|442.36|440.16|442.56|440.36|442.65|440.45|442.06|439.86|0
1642177120000|2022-01-14 16:18:40|442.85|440.65|443.63|441.43|443.63|441.43|442.85|440.65|0
1642177130000|2022-01-14 16:18:50|443.83|441.63|444.03|441.83|444.03|441.83|443.83|441.63|0
1642177140000|2022-01-14 16:19:00|444.22|442.02|444.03|441.83|444.22|442.02|444.03|441.83|0
1642177150000|2022-01-14 16:19:10|444.22|442.02|444.22|442.02|444.42|442.22|444.03|441.83|0
1642177160000|2022-01-14 16:19:20|444.42|442.22|444.22|442.02|444.42|442.22|444.22|442.02|0
1642177170000|2022-01-14 16:19:30|444.62|442.42|445.01|442.81|445.21|443.01|444.62|442.42|0
1642177180000|2022-01-14 16:19:40|444.42|442.22|443.44|441.24|444.42|442.22|443.44|441.24|0
1642177190000|2022-01-14 16:19:50|443.83|441.63|443.63|441.43|443.83|441.63|443.44|441.24|0
1642177200000|2022-01-14 16:20:00|442.85|440.65|443.04|440.84|443.24|441.04|442.85|440.65|0
1642177210000|2022-01-14 16:20:10|442.85|440.65|443.24|441.04|443.24|441.04|442.85|440.65|0
1642177220000|2022-01-14 16:20:20|442.85|440.65|442.26|440.06|442.85|440.65|442.26|440.06|0
1642177230000|2022-01-14 16:20:30|442.65|440.45|442.45|440.25|442.85|440.65|442.45|440.25|0
1642177240000|2022-01-14 16:20:40|442.85|440.65|442.85|440.65|443.04|440.84|442.85|440.65|0
1642177250000|2022-01-14 16:20:50|442.45|440.25|442.65|440.45|442.65|440.45|442.26|440.06|0
1642177260000|2022-01-14 16:21:00|442.26|440.06|443.24|441.04|443.24|441.04|442.26|440.06|0
1642177270000|2022-01-14 16:21:10|443.44|441.24|442.45|440.25|443.63|441.43|442.45|440.25|0
1642177280000|2022-01-14 16:21:20|442.26|440.06|443.04|440.84|443.04|440.84|442.26|440.06|0
1642177290000|2022-01-14 16:21:30|442.85|440.65|443.24|441.04|443.43|441.23|442.85|440.65|0
1642177300000|2022-01-14 16:21:40|443.43|441.23|443.04|440.84|443.43|441.23|442.65|440.45|0
1642177310000|2022-01-14 16:21:50|443.24|441.04|442.85|440.65|443.43|441.23|442.85|440.65|0
1642177320000|2022-01-14 16:22:00|443.24|441.04|442.27|440.07|443.83|441.63|442.27|440.07|0
1642177330000|2022-01-14 16:22:10|442.47|440.27|443.26|441.06|443.26|441.06|442.27|440.07|0
1642177340000|2022-01-14 16:22:20|443.06|440.86|443.58|441.38|443.97|441.77|443.06|440.86|0
1642177350000|2022-01-14 16:22:30|443.77|441.57|443.58|441.38|443.77|441.57|443.18|440.98|0
1642177360000|2022-01-14 16:22:40|443.77|441.57|444.36|442.16|444.56|442.36|443.77|441.57|0
1642177370000|2022-01-14 16:22:50|444.07|441.87|443.38|441.18|444.17|441.97|443.18|440.98|0
1642177380000|2022-01-14 16:23:00|443.58|441.38|442.79|440.59|443.58|441.38|442.79|440.59|0
1642177390000|2022-01-14 16:23:10|442.99|440.79|442.59|440.39|442.99|440.79|442.4|440.2|0
1642177400000|2022-01-14 16:23:20|442.79|440.59|440.63|438.43|442.79|440.59|440.63|438.43|0
1642177410000|2022-01-14 16:23:30|440.43|438.23|441.81|439.61|441.81|439.61|440.43|438.23|0
1642177420000|2022-01-14 16:23:40|442.2|440|442|439.8|442.2|440|442|439.8|0
1642177430000|2022-01-14 16:23:50|441.61|439.41|441.81|439.61|441.81|439.61|441.61|439.41|0
1642177440000|2022-01-14 16:24:00|440.63|438.43|440.83|438.63|440.83|438.63|440.63|438.43|0
1642177450000|2022-01-14 16:24:10|441.02|438.82|440.54|438.34|441.02|438.82|440.54|438.34|0
1642177460000|2022-01-14 16:24:20|440.24|438.04|440.24|438.04|440.63|438.43|440.24|438.04|0
1642177470000|2022-01-14 16:24:30|439.65|437.45|440.24|438.04|440.24|438.04|439.45|437.25|0
1642177480000|2022-01-14 16:24:40|440.43|438.23|440.24|438.04|440.83|438.63|440.24|438.04|0
1642177490000|2022-01-14 16:24:50|440.43|438.23|439.85|437.65|440.43|438.23|439.85|437.65|0
1642177500000|2022-01-14 16:25:00|440.04|437.84|440.43|438.23|440.43|438.23|440.04|437.84|0
1642177510000|2022-01-14 16:25:10|439.85|437.65|439.65|437.45|439.85|437.65|439.26|437.06|0
1642177520000|2022-01-14 16:25:20|440.43|438.23|439.85|437.65|440.63|438.43|439.65|437.45|0
1642177530000|2022-01-14 16:25:30|440.04|437.84|439.45|437.25|440.04|437.84|439.45|437.25|0
1642177540000|2022-01-14 16:25:40|439.65|437.45|440.63|438.43|440.63|438.43|439.65|437.45|0
1642177550000|2022-01-14 16:25:50|441.02|438.82|440.24|438.04|441.02|438.82|440.24|438.04|0
1642177560000|2022-01-14 16:26:00|440.04|437.84|439.26|437.06|440.04|437.84|439.26|437.06|0
1642177570000|2022-01-14 16:26:10|438.67|436.47|438.67|436.47|439.06|436.86|438.67|436.47|0
1642177580000|2022-01-14 16:26:20|438.97|436.77|438.67|436.47|438.97|436.77|438.67|436.47|0
1642177590000|2022-01-14 16:26:30|438.87|436.67|436.52|434.32|438.87|436.67|436.52|434.32|0
1642177600000|2022-01-14 16:26:40|436.33|434.13|436.33|434.13|436.33|434.13|436.13|433.93|0
1642177610000|2022-01-14 16:26:50|436.52|434.32|436.91|434.71|436.91|434.71|436.52|434.32|0
1642177620000|2022-01-14 16:27:00|437.11|434.91|436.52|434.32|437.11|434.91|436.52|434.32|0
1642177630000|2022-01-14 16:27:10|436.91|434.71|436.33|434.13|436.91|434.71|436.33|434.13|0
1642177640000|2022-01-14 16:27:20|435.35|433.15|435.55|433.35|435.55|433.35|435.35|433.15|0
1642177650000|2022-01-14 16:27:30|435.35|433.15|435.35|433.15|435.55|433.35|435.35|433.15|0
1642177660000|2022-01-14 16:27:40|435.16|432.96|435.55|433.35|435.55|433.35|435.16|432.96|0
1642177670000|2022-01-14 16:27:50|435.35|433.15|435.16|432.96|435.35|433.15|434.96|432.76|0
1642177680000|2022-01-14 16:28:00|434.96|432.76|435.94|433.74|435.94|433.74|434.96|432.76|0
1642177690000|2022-01-14 16:28:10|435.55|433.35|436.91|434.71|436.91|434.71|435.55|433.35|0
1642177700000|2022-01-14 16:28:20|437.11|434.91|436.52|434.32|437.11|434.91|436.52|434.32|0
1642177710000|2022-01-14 16:28:30|437.3|435.1|437.11|434.91|437.3|435.1|437.11|434.91|0
1642177720000|2022-01-14 16:28:40|436.91|434.71|437.5|435.3|437.5|435.3|436.91|434.71|0
1642177730000|2022-01-14 16:28:50|437.89|435.69|438.58|436.38|438.67|436.47|437.89|435.69|0
1642177740000|2022-01-14 16:29:00|438.87|436.67|439.06|436.86|439.06|436.86|438.47|436.27|0
1642177750000|2022-01-14 16:29:10|438.87|436.67|439.84|437.64|439.84|437.64|438.67|436.47|0
1642177760000|2022-01-14 16:29:20|440.04|437.84|439.84|437.64|440.43|438.23|439.84|437.64|0
1642177770000|2022-01-14 16:29:30|440.04|437.84|439.65|437.45|440.04|437.84|439.65|437.45|0
1642177780000|2022-01-14 16:29:40|440.04|437.84|440.24|438.04|440.43|438.23|440.04|437.84|0
1642177790000|2022-01-14 16:29:50|440.04|437.84|439.75|437.55|440.04|437.84|439.65|437.45|0
1642177800000|2022-01-14 16:30:00|439.45|437.25|439.45|437.25|439.45|437.25|438.87|436.67|0
1642177810000|2022-01-14 16:30:10|440.43|438.23|441.61|439.41|441.61|439.41|440.24|438.04|0
1642177820000|2022-01-14 16:30:20|441.41|439.21|442.2|440|442.2|440|441.41|439.21|0
1642177830000|2022-01-14 16:30:30|442|439.8|441.61|439.41|442.2|440|441.61|439.41|0
1642177840000|2022-01-14 16:30:40|441.81|439.61|441.61|439.41|441.81|439.61|441.61|439.41|0
1642177850000|2022-01-14 16:30:50|441.22|439.02|441.22|439.02|441.41|439.21|440.82|438.62|0
1642177860000|2022-01-14 16:31:00|441.41|439.21|441.61|439.41|441.8|439.6|441.41|439.21|0
1642177870000|2022-01-14 16:31:10|442|439.8|441.8|439.6|442.2|440|441.61|439.41|0
1642177880000|2022-01-14 16:31:20|441.61|439.41|441.02|438.82|441.61|439.41|440.82|438.62|0
1642177890000|2022-01-14 16:31:30|440.63|438.43|438.87|436.67|440.63|438.43|438.87|436.67|0
1642177900000|2022-01-14 16:31:40|438.08|435.88|438.67|436.47|438.67|436.47|438.08|435.88|0
1642177910000|2022-01-14 16:31:50|438.87|436.67|437.11|434.91|438.87|436.67|437.11|434.91|0
1642177920000|2022-01-14 16:32:00|437.5|435.3|435.54|433.34|437.5|435.3|435.54|433.34|0
1642177930000|2022-01-14 16:32:10|435.15|432.95|435.35|433.15|435.35|433.15|435.15|432.95|0
1642177940000|2022-01-14 16:32:20|435.15|432.95|434.57|432.37|435.15|432.95|434.57|432.37|0
1642177950000|2022-01-14 16:32:30|434.77|432.57|434.57|432.37|435.15|432.95|434.57|432.37|0
1642177960000|2022-01-14 16:32:40|435.15|432.95|435.74|433.54|435.74|433.54|435.15|432.95|0
1642177970000|2022-01-14 16:32:50|435.93|433.73|436.52|434.32|436.52|434.32|435.74|433.54|0
1642177980000|2022-01-14 16:33:00|436.72|434.52|436.91|434.71|437.11|434.91|436.72|434.52|0
1642177990000|2022-01-14 16:33:10|437.3|435.1|438.28|436.08|438.28|436.08|437.3|435.1|0
1642178000000|2022-01-14 16:33:20|437.89|435.69|438.47|436.27|439.06|436.86|437.89|435.69|0
1642178010000|2022-01-14 16:33:30|438.67|436.47|437.3|435.1|438.67|436.47|437.3|435.1|0
1642178020000|2022-01-14 16:33:40|437.69|435.49|435.56|433.36|437.69|435.49|435.56|433.36|0
1642178030000|2022-01-14 16:33:50|435.36|433.16|435.95|433.75|436.35|434.15|435.36|433.16|0
1642178040000|2022-01-14 16:34:00|435.36|433.16|435.76|433.56|435.76|433.56|435.36|433.16|0
1642178050000|2022-01-14 16:34:10|435.56|433.36|435.83|433.63|435.83|433.63|435.56|433.36|0
1642178060000|2022-01-14 16:34:20|435.64|433.44|434.85|432.65|435.64|433.44|434.85|432.65|0
1642178070000|2022-01-14 16:34:30|434.66|432.46|435.05|432.85|435.05|432.85|434.66|432.46|0
1642178080000|2022-01-14 16:34:40|435.15|432.95|436.61|434.41|436.61|434.41|435.15|432.95|0
1642178090000|2022-01-14 16:34:50|436.22|434.02|436.22|434.02|436.22|434.02|436.22|434.02|0
1642178100000|2022-01-14 16:35:00|436.03|433.83|435.63|433.43|436.03|433.83|435.63|433.43|0
1642178110000|2022-01-14 16:35:10|434.27|432.07|432.71|430.51|434.27|432.07|432.71|430.51|0
1642178120000|2022-01-14 16:35:20|433.1|430.9|432.71|430.51|433.1|430.9|432.71|430.51|0
1642178130000|2022-01-14 16:35:30|433.49|431.29|433.49|431.29|433.49|431.29|433.49|431.29|0
1642178140000|2022-01-14 16:35:40|433.68|431.48|433.88|431.68|434.07|431.87|433.68|431.48|0
1642178150000|2022-01-14 16:35:50|434.07|431.87|434.07|431.87|434.07|431.87|433.88|431.68|0
1642178160000|2022-01-14 16:36:00|433.98|431.78|434.27|432.07|434.46|432.26|433.98|431.78|0
1642178170000|2022-01-14 16:36:10|435.35|433.15|434.85|432.65|435.35|433.15|434.66|432.46|0
1642178180000|2022-01-14 16:36:20|435.05|432.85|434.85|432.65|435.05|432.85|434.85|432.65|0
1642178190000|2022-01-14 16:36:30|435.44|433.24|436.22|434.02|436.42|434.22|435.44|433.24|0
1642178200000|2022-01-14 16:36:40|435.83|433.63|436.03|433.83|436.03|433.83|435.63|433.43|0
1642178210000|2022-01-14 16:36:50|435.24|433.04|435.24|433.04|435.24|433.04|434.85|432.65|0
1642178220000|2022-01-14 16:37:00|435.05|432.85|434.07|431.87|435.05|432.85|434.07|431.87|0
1642178230000|2022-01-14 16:37:10|434.66|432.46|434.27|432.07|435.44|433.24|434.27|432.07|0
1642178240000|2022-01-14 16:37:20|434.07|431.87|433.68|431.48|434.66|432.46|433.68|431.48|0
1642178250000|2022-01-14 16:37:30|433.29|431.09|432.9|430.7|433.29|431.09|432.9|430.7|0
1642178260000|2022-01-14 16:37:40|432.7|430.5|432.32|430.12|432.7|430.5|432.32|430.12|0
1642178270000|2022-01-14 16:37:50|432.51|430.31|431.34|429.14|432.7|430.5|431.34|429.14|0
1642178280000|2022-01-14 16:38:00|431.73|429.53|431.54|429.34|431.73|429.53|431.15|428.95|0
1642178290000|2022-01-14 16:38:10|432.31|430.11|432.51|430.31|432.51|430.31|432.31|430.11|0
1642178300000|2022-01-14 16:38:20|431.93|429.73|432.31|430.11|432.7|430.5|431.93|429.73|0
1642178310000|2022-01-14 16:38:30|432.12|429.92|431.93|429.73|432.31|430.11|431.93|429.73|0
1642178320000|2022-01-14 16:38:40|432.31|430.11|431.93|429.73|432.31|430.11|431.54|429.34|0
1642178330000|2022-01-14 16:38:50|431.92|429.72|431.73|429.53|431.92|429.72|431.54|429.34|0
1642178340000|2022-01-14 16:39:00|431.83|429.63|432.12|429.92|432.12|429.92|431.54|429.34|0
1642178350000|2022-01-14 16:39:10|431.54|429.34|431.54|429.34|431.73|429.53|430.95|428.75|0
1642178360000|2022-01-14 16:39:20|431.73|429.53|432.31|430.11|432.31|430.11|431.73|429.53|0
1642178370000|2022-01-14 16:39:30|432.7|430.5|432.7|430.5|432.9|430.7|432.7|430.5|0
1642178380000|2022-01-14 16:39:40|432.51|430.31|432.51|430.31|432.7|430.5|432.51|430.31|0
1642178390000|2022-01-14 16:39:50|432.12|429.92|432.7|430.5|432.7|430.5|432.12|429.92|0
1642178400000|2022-01-14 16:40:00|431.92|429.72|431.92|429.72|431.92|429.72|431.92|429.72|0
1642178410000|2022-01-14 16:40:10|431.54|429.34|432.12|429.92|432.12|429.92|431.54|429.34|0
1642178420000|2022-01-14 16:40:20|432.31|430.11|432.31|430.11|432.51|430.31|432.31|430.11|0
1642178430000|2022-01-14 16:40:30|432.51|430.31|431.92|429.72|432.51|430.31|431.53|429.33|0
1642178440000|2022-01-14 16:40:40|430.95|428.75|430.95|428.75|431.15|428.95|430.56|428.36|0
1642178450000|2022-01-14 16:40:50|431.15|428.95|431.34|429.14|431.34|429.14|431.15|428.95|0
1642178460000|2022-01-14 16:41:00|430.95|428.75|431.53|429.33|431.53|429.33|430.95|428.75|0
1642178470000|2022-01-14 16:41:10|430.95|428.75|431.15|428.95|431.15|428.95|430.76|428.56|0
1642178480000|2022-01-14 16:41:20|431.73|429.53|431.92|429.72|432.12|429.92|431.73|429.53|0
1642178490000|2022-01-14 16:41:30|432.7|430.5|432.7|430.5|432.9|430.7|432.7|430.5|0
1642178500000|2022-01-14 16:41:40|433.29|431.09|433.68|431.48|433.68|431.48|433.29|431.09|0
1642178510000|2022-01-14 16:41:50|433.48|431.28|433.48|431.28|433.48|431.28|433.48|431.28|0
1642178520000|2022-01-14 16:42:00|433.09|430.89|432.7|430.5|433.09|430.89|432.7|430.5|0
1642178530000|2022-01-14 16:42:10|433.09|430.89|432.7|430.5|433.09|430.89|432.51|430.31|0
1642178540000|2022-01-14 16:42:20|432.9|430.7|432.7|430.5|433.09|430.89|432.7|430.5|0
1642178550000|2022-01-14 16:42:30|432.9|430.7|432.51|430.31|432.9|430.7|432.31|430.11|0
1642178560000|2022-01-14 16:42:40|432.31|430.11|432.31|430.11|432.31|430.11|432.31|430.11|0
1642178570000|2022-01-14 16:42:50|431.92|429.72|431.73|429.53|432.12|429.92|431.73|429.53|0
1642178580000|2022-01-14 16:43:00|431.34|429.14|430.76|428.56|431.34|429.14|430.76|428.56|0
1642178590000|2022-01-14 16:43:10|430.37|428.17|431.73|429.53|431.73|429.53|430.37|428.17|0
1642178600000|2022-01-14 16:43:20|430.76|428.56|430.66|428.46|430.86|428.66|430.37|428.17|0
1642178610000|2022-01-14 16:43:30|430.56|428.36|430.76|428.56|430.95|428.75|430.56|428.36|0
1642178620000|2022-01-14 16:43:40|430.95|428.75|431.34|429.14|431.34|429.14|430.76|428.56|0
1642178630000|2022-01-14 16:43:50|431.53|429.33|431.73|429.53|431.73|429.53|431.34|429.14|0
1642178640000|2022-01-14 16:44:00|431.92|429.72|431.34|429.14|431.92|429.72|431.34|429.14|0
1642178650000|2022-01-14 16:44:10|431.14|428.94|428.81|426.61|431.14|428.94|428.81|426.61|0
1642178660000|2022-01-14 16:44:20|428.23|426.03|427.65|425.45|428.62|426.42|427.65|425.45|0
1642178670000|2022-01-14 16:44:30|428.04|425.84|428.81|426.61|428.81|426.61|428.04|425.84|0
1642178680000|2022-01-14 16:44:40|429.2|427|429.39|427.19|429.39|427.19|429.2|427|0
1642178690000|2022-01-14 16:44:50|429.78|427.58|430.17|427.97|430.17|427.97|429.78|427.58|0
1642178700000|2022-01-14 16:45:00|429.59|427.39|429.59|427.39|429.59|427.39|429.2|427|0
1642178710000|2022-01-14 16:45:10|429.78|427.58|430.17|427.97|430.17|427.97|429.59|427.39|0
1642178720000|2022-01-14 16:45:20|429.2|427|429.59|427.39|429.59|427.39|428.81|426.61|0
1642178730000|2022-01-14 16:45:30|429.39|427.19|429.78|427.58|429.78|427.58|429.39|427.19|0
1642178740000|2022-01-14 16:45:40|429.39|427.19|429.2|427|429.39|427.19|429.2|427|0
1642178750000|2022-01-14 16:45:50|429.39|427.19|428.81|426.61|429.39|427.19|428.81|426.61|0
1642178760000|2022-01-14 16:46:00|428.42|426.22|426.87|424.67|428.42|426.22|426.87|424.67|0
1642178770000|2022-01-14 16:46:10|426.48|424.28|426.29|424.09|426.48|424.28|426.29|424.09|0
1642178780000|2022-01-14 16:46:20|425.52|423.32|424.74|422.54|425.52|423.32|424.74|422.54|0
1642178790000|2022-01-14 16:46:30|425.62|423.42|425.71|423.51|426.1|423.9|425.52|423.32|0
1642178800000|2022-01-14 16:46:40|425.9|423.7|425.41|423.21|428.13|425.93|425.41|423.21|0
1642178810000|2022-01-14 16:46:50|425.22|423.02|424.44|422.24|425.22|423.02|424.44|422.24|0
1642178820000|2022-01-14 16:47:00|424.83|422.63|424.05|421.85|424.83|422.63|424.05|421.85|0
1642178830000|2022-01-14 16:47:10|424.25|422.05|424.25|422.05|424.64|422.44|424.25|422.05|0
1642178840000|2022-01-14 16:47:20|424.44|422.24|424.25|422.05|424.44|422.24|424.25|422.05|0
1642178850000|2022-01-14 16:47:30|424.44|422.24|424.25|422.05|424.64|422.44|424.25|422.05|0
1642178860000|2022-01-14 16:47:40|424.05|421.85|423.67|421.47|424.05|421.85|423.67|421.47|0
1642178870000|2022-01-14 16:47:50|423.57|421.37|424.44|422.24|424.44|422.24|423.57|421.37|0
1642178880000|2022-01-14 16:48:00|424.64|422.44|424.25|422.05|424.64|422.44|424.25|422.05|0
1642178890000|2022-01-14 16:48:10|424.44|422.24|424.64|422.44|424.64|422.44|424.44|422.24|0
1642178900000|2022-01-14 16:48:20|424.44|422.24|423.67|421.47|424.44|422.24|423.67|421.47|0
1642178910000|2022-01-14 16:48:30|423.86|421.66|423.67|421.47|423.86|421.66|423.67|421.47|0
1642178920000|2022-01-14 16:48:40|423.86|421.66|423.09|420.89|423.86|421.66|423.09|420.89|0
1642178930000|2022-01-14 16:48:50|423.47|421.27|424.05|421.85|424.05|421.85|423.47|421.27|0
1642178940000|2022-01-14 16:49:00|424.44|422.24|425.41|423.21|425.41|423.21|424.44|422.24|0
1642178950000|2022-01-14 16:49:10|425.22|423.02|425.22|423.02|425.41|423.21|425.22|423.02|0
1642178960000|2022-01-14 16:49:20|425.6|423.4|425.9|423.7|425.99|423.79|425.6|423.4|0
1642178970000|2022-01-14 16:49:30|425.8|423.6|426.19|423.99|426.19|423.99|425.8|423.6|0
1642178980000|2022-01-14 16:49:40|425.22|423.02|423.47|421.27|425.22|423.02|423.47|421.27|0
1642178990000|2022-01-14 16:49:50|423.86|421.66|425.41|423.21|425.41|423.21|423.86|421.66|0
1642179000000|2022-01-14 16:50:00|424.83|422.63|424.44|422.24|424.83|422.63|424.44|422.24|0
1642179010000|2022-01-14 16:50:10|424.83|422.63|423.86|421.66|424.83|422.63|423.86|421.66|0
1642179020000|2022-01-14 16:50:20|423.47|421.27|423.86|421.66|423.86|421.66|423.47|421.27|0
1642179030000|2022-01-14 16:50:30|423.67|421.47|424.05|421.85|424.05|421.85|423.67|421.47|0
1642179040000|2022-01-14 16:50:40|424.25|422.05|425.02|422.82|425.02|422.82|424.25|422.05|0
1642179050000|2022-01-14 16:50:50|425.22|423.02|424.83|422.63|425.22|423.02|424.83|422.63|0
1642179060000|2022-01-14 16:51:00|425.22|423.02|426.38|424.18|426.38|424.18|425.12|422.92|0
1642179070000|2022-01-14 16:51:10|425.99|423.79|425.6|423.4|425.99|423.79|425.6|423.4|0
1642179080000|2022-01-14 16:51:20|425.99|423.79|425.22|423.02|425.99|423.79|425.22|423.02|0
1642179090000|2022-01-14 16:51:30|425.6|423.4|425.41|423.21|425.6|423.4|425.22|423.02|0
1642179100000|2022-01-14 16:51:40|425.7|423.5|426.38|424.18|426.38|424.18|425.7|423.5|0
1642179110000|2022-01-14 16:51:50|426.57|424.37|426.19|423.99|426.96|424.76|426.19|423.99|0
1642179120000|2022-01-14 16:52:00|425.99|423.79|426.19|423.99|426.19|423.99|425.99|423.79|0
1642179130000|2022-01-14 16:52:10|425.8|423.6|425.8|423.6|425.8|423.6|425.6|423.4|0
1642179140000|2022-01-14 16:52:20|425.6|423.4|426.38|424.18|426.38|424.18|425.6|423.4|0
1642179150000|2022-01-14 16:52:30|426.57|424.37|425.22|423.02|426.57|424.37|425.22|423.02|0
1642179160000|2022-01-14 16:52:40|424.63|422.43|424.44|422.24|425.22|423.02|424.44|422.24|0
1642179170000|2022-01-14 16:52:50|424.83|422.63|425.02|422.82|425.02|422.82|424.63|422.43|0
1642179180000|2022-01-14 16:53:00|425.22|423.02|424.63|422.43|425.22|423.02|424.63|422.43|0
1642179190000|2022-01-14 16:53:10|424.54|422.34|424.63|422.43|424.83|422.63|424.54|422.34|0
1642179200000|2022-01-14 16:53:20|424.44|422.24|424.44|422.24|424.63|422.43|424.44|422.24|0
1642179210000|2022-01-14 16:53:30|424.63|422.43|424.63|422.43|424.83|422.63|424.63|422.43|0
1642179220000|2022-01-14 16:53:40|424.44|422.24|424.83|422.63|424.83|422.63|424.44|422.24|0
1642179230000|2022-01-14 16:53:50|425.02|422.82|424.83|422.63|425.02|422.82|424.44|422.24|0
1642179240000|2022-01-14 16:54:00|424.25|422.05|424.83|422.63|424.83|422.63|424.25|422.05|0
1642179250000|2022-01-14 16:54:10|425.22|423.02|424.83|422.63|425.22|423.02|424.83|422.63|0
1642179260000|2022-01-14 16:54:20|425.6|423.4|425.41|423.21|425.8|423.6|425.41|423.21|0
1642179270000|2022-01-14 16:54:30|425.22|423.02|425.41|423.21|425.41|423.21|424.63|422.43|0
1642179280000|2022-01-14 16:54:40|425.51|423.31|425.8|423.6|425.8|423.6|425.51|423.31|0
1642179290000|2022-01-14 16:54:50|425.6|423.4|425.21|423.01|425.6|423.4|425.21|423.01|0
1642179300000|2022-01-14 16:55:00|425.41|423.21|425.8|423.6|425.8|423.6|425.21|423.01|0
1642179310000|2022-01-14 16:55:10|425.6|423.4|424.83|422.63|425.6|423.4|424.83|422.63|0
1642179320000|2022-01-14 16:55:20|424.25|422.05|424.44|422.24|424.63|422.43|424.25|422.05|0
1642179330000|2022-01-14 16:55:30|424.25|422.05|423.86|421.66|424.25|422.05|423.86|421.66|0
1642179340000|2022-01-14 16:55:40|424.25|422.05|425.21|423.01|425.41|423.21|424.25|422.05|0
1642179350000|2022-01-14 16:55:50|425.6|423.4|426.57|424.37|426.57|424.37|425.6|423.4|0
1642179360000|2022-01-14 16:56:00|426.77|424.57|426.57|424.37|426.96|424.76|426.57|424.37|0
1642179370000|2022-01-14 16:56:10|425.8|423.6|425.21|423.01|425.8|423.6|425.21|423.01|0
1642179380000|2022-01-14 16:56:20|425.41|423.21|425.21|423.01|425.41|423.21|424.83|422.63|0
1642179390000|2022-01-14 16:56:30|424.83|422.63|425.21|423.01|425.21|423.01|424.83|422.63|0
1642179400000|2022-01-14 16:56:40|424.83|422.63|424.25|422.05|424.83|422.63|424.25|422.05|0
1642179410000|2022-01-14 16:56:50|424.44|422.24|425.02|422.82|425.02|422.82|424.44|422.24|0
1642179420000|2022-01-14 16:57:00|424.83|422.63|425.02|422.82|425.02|422.82|424.83|422.63|0
1642179430000|2022-01-14 16:57:10|424.83|422.63|424.24|422.04|424.83|422.63|424.05|421.85|0
1642179440000|2022-01-14 16:57:20|423.86|421.66|424.63|422.43|424.63|422.43|423.76|421.56|0
1642179450000|2022-01-14 16:57:30|424.83|422.63|424.63|422.43|425.02|422.82|424.63|422.43|0
1642179460000|2022-01-14 16:57:40|423.47|421.27|424.24|422.04|424.24|422.04|423.47|421.27|0
1642179470000|2022-01-14 16:57:50|424.63|422.43|425.41|423.21|425.41|423.21|424.63|422.43|0
1642179480000|2022-01-14 16:58:00|425.21|423.01|425.41|423.21|425.41|423.21|425.21|423.01|0
1642179490000|2022-01-14 16:58:10|425.6|423.4|424.44|422.24|425.6|423.4|424.44|422.24|0
1642179500000|2022-01-14 16:58:20|424.63|422.43|424.83|422.63|424.83|422.63|424.63|422.43|0
1642179510000|2022-01-14 16:58:30|425.02|422.82|425.41|423.21|425.8|423.6|425.02|422.82|0
1642179520000|2022-01-14 16:58:40|425.6|423.4|425.41|423.21|425.6|423.4|425.41|423.21|0
1642179530000|2022-01-14 16:58:50|425.6|423.4|425.41|423.21|425.6|423.4|425.21|423.01|0
1642179540000|2022-01-14 16:59:00|425.21|423.01|425.8|423.6|425.8|423.6|425.21|423.01|0
1642179550000|2022-01-14 16:59:10|426.18|423.98|425.8|423.6|426.18|423.98|425.8|423.6|0
1642179560000|2022-01-14 16:59:20|425.6|423.4|425.51|423.31|425.6|423.4|425.21|423.01|0
1642179570000|2022-01-14 16:59:30|425.8|423.6|425.41|423.21|425.8|423.6|425.41|423.21|0
1642179580000|2022-01-14 16:59:40|425.6|423.4|425.99|423.79|425.99|423.79|425.41|423.21|0
1642179590000|2022-01-14 16:59:50|426.18|423.98|426.18|423.98|426.38|424.18|426.18|423.98|0
1642179600000|2022-01-14 17:00:00|426.77|424.57|427.74|425.54|427.74|425.54|426.77|424.57|0
1642179610000|2022-01-14 17:00:10|427.93|425.73|428.32|426.12|428.52|426.32|427.93|425.73|0
1642179620000|2022-01-14 17:00:20|428.52|426.32|428.52|426.32|428.71|426.51|428.52|426.32|0
1642179630000|2022-01-14 17:00:30|427.93|425.73|428.13|425.93|428.13|425.93|427.93|425.73|0
1642179640000|2022-01-14 17:00:40|427.93|425.73|427.54|425.34|427.93|425.73|427.16|424.96|0
1642179650000|2022-01-14 17:00:50|427.74|425.54|428.52|426.32|428.52|426.32|427.54|425.34|0
1642179660000|2022-01-14 17:01:00|428.03|425.83|428.13|425.93|428.13|425.93|428.03|425.83|0
1642179670000|2022-01-14 17:01:10|427.93|425.73|427.74|425.54|428.32|426.12|427.74|425.54|0
1642179680000|2022-01-14 17:01:20|428.13|425.93|428.13|425.93|428.32|426.12|428.13|425.93|0
1642179690000|2022-01-14 17:01:30|427.93|425.73|426.96|424.76|427.93|425.73|426.96|424.76|0
1642179700000|2022-01-14 17:01:40|426.77|424.57|427.15|424.95|427.15|424.95|426.77|424.57|0
1642179710000|2022-01-14 17:01:50|426.96|424.76|426.77|424.57|427.15|424.95|426.77|424.57|0
1642179720000|2022-01-14 17:02:00|426.57|424.37|426.38|424.18|426.77|424.57|426.38|424.18|0
1642179730000|2022-01-14 17:02:10|426.18|423.98|426.77|424.57|426.77|424.57|426.18|423.98|0
1642179740000|2022-01-14 17:02:20|426.57|424.37|426.57|424.37|426.57|424.37|426.38|424.18|0
1642179750000|2022-01-14 17:02:30|426.77|424.57|425.6|423.4|426.96|424.76|425.6|423.4|0
1642179760000|2022-01-14 17:02:40|425.41|423.21|424.82|422.62|425.41|423.21|424.82|422.62|0
1642179770000|2022-01-14 17:02:50|424.63|422.43|425.02|422.82|425.21|423.01|424.63|422.43|0
1642179780000|2022-01-14 17:03:00|425.41|423.21|425.51|423.31|425.51|423.31|425.41|423.21|0
1642179790000|2022-01-14 17:03:10|425.6|423.4|425.79|423.59|425.99|423.79|425.6|423.4|0
1642179800000|2022-01-14 17:03:20|425.99|423.79|425.99|423.79|425.99|423.79|425.99|423.79|0
1642179810000|2022-01-14 17:03:30|425.79|423.59|426.18|423.98|426.18|423.98|425.79|423.59|0
1642179820000|2022-01-14 17:03:40|426.38|424.18|426.57|424.37|426.57|424.37|426.38|424.18|0
1642179830000|2022-01-14 17:03:50|426.96|424.76|427.93|425.73|427.93|425.73|426.96|424.76|0
1642179840000|2022-01-14 17:04:00|428.13|425.93|428.32|426.12|428.32|426.12|427.93|425.73|0
1642179850000|2022-01-14 17:04:10|428.13|425.93|429.29|427.09|429.49|427.29|428.13|425.93|0
1642179860000|2022-01-14 17:04:20|429.68|427.48|429.68|427.48|430.07|427.87|429.68|427.48|0
1642179870000|2022-01-14 17:04:30|429.88|427.68|429.68|427.48|429.88|427.68|429.29|427.09|0
1642179880000|2022-01-14 17:04:40|429.49|427.29|429.88|427.68|429.88|427.68|429.29|427.09|0
1642179890000|2022-01-14 17:04:50|430.27|428.07|430.07|427.87|430.27|428.07|429.88|427.68|0
1642179900000|2022-01-14 17:05:00|429.68|427.48|430.07|427.87|430.07|427.87|429.68|427.48|0
1642179910000|2022-01-14 17:05:10|429.49|427.29|429.1|426.9|429.49|427.29|429.1|426.9|0
1642179920000|2022-01-14 17:05:20|429.29|427.09|429.49|427.29|429.49|427.29|429.1|426.9|0
1642179930000|2022-01-14 17:05:30|429.88|427.68|428.9|426.7|429.88|427.68|428.9|426.7|0
1642179940000|2022-01-14 17:05:40|429.1|426.9|429.1|426.9|429.29|427.09|429.1|426.9|0
1642179950000|2022-01-14 17:05:50|429.29|427.09|428.9|426.7|429.29|427.09|428.9|426.7|0
1642179960000|2022-01-14 17:06:00|429.1|426.9|429.1|426.9|429.1|426.9|428.9|426.7|0
1642179970000|2022-01-14 17:06:10|428.9|426.7|428.71|426.51|429.1|426.9|428.71|426.51|0
1642179980000|2022-01-14 17:06:20|429.1|426.9|429.29|427.09|429.29|427.09|429.1|426.9|0
1642179990000|2022-01-14 17:06:30|429.49|427.29|429.68|427.48|429.88|427.68|429.49|427.29|0
1642180000000|2022-01-14 17:06:40|429.49|427.29|429.68|427.48|429.68|427.48|429.49|427.29|0
1642180010000|2022-01-14 17:06:50|429.49|427.29|429.29|427.09|429.68|427.48|429.29|427.09|0
1642180020000|2022-01-14 17:07:00|429.1|426.9|429.1|426.9|429.1|426.9|428.71|426.51|0
1642180030000|2022-01-14 17:07:10|429.29|427.09|429.29|427.09|429.29|427.09|429.29|427.09|0
1642180040000|2022-01-14 17:07:20|429.1|426.9|429.29|427.09|429.29|427.09|429.1|426.9|0
1642180050000|2022-01-14 17:07:30|429.1|426.9|429.1|426.9|429.29|427.09|429.1|426.9|0
1642180060000|2022-01-14 17:07:40|429.29|427.09|429.49|427.29|429.49|427.29|429.1|426.9|0
1642180070000|2022-01-14 17:07:50|429.29|427.09|429.29|427.09|429.68|427.48|429.29|427.09|0
1642180080000|2022-01-14 17:08:00|429.49|427.29|429.29|427.09|429.68|427.48|429.29|427.09|0
1642180090000|2022-01-14 17:08:10|429.49|427.29|429.29|427.09|429.49|427.29|429.29|427.09|0
1642180100000|2022-01-14 17:08:20|429.1|426.9|428.32|426.12|429.1|426.9|428.32|426.12|0
1642180110000|2022-01-14 17:08:30|428.51|426.31|428.71|426.51|428.9|426.7|428.51|426.31|0
1642180120000|2022-01-14 17:08:40|428.51|426.31|427.74|425.54|428.51|426.31|427.74|425.54|0
1642180130000|2022-01-14 17:08:50|427.93|425.73|427.74|425.54|428.13|425.93|427.74|425.54|0
1642180140000|2022-01-14 17:09:00|427.93|425.73|428.71|426.51|428.71|426.51|427.93|425.73|0
1642180150000|2022-01-14 17:09:10|428.32|426.12|428.32|426.12|428.51|426.31|428.32|426.12|0
1642180160000|2022-01-14 17:09:20|427.74|425.54|427.93|425.73|427.93|425.73|427.74|425.54|0
1642180170000|2022-01-14 17:09:30|427.74|425.54|426.38|424.18|427.74|425.54|426.38|424.18|0
1642180180000|2022-01-14 17:09:40|426.18|423.98|426.18|423.98|426.18|423.98|426.18|423.98|0
1642180190000|2022-01-14 17:09:50|425.79|423.59|426.18|423.98|426.38|424.18|425.79|423.59|0
1642180200000|2022-01-14 17:10:00|425.99|423.79|426.76|424.56|426.76|424.56|425.99|423.79|0
1642180210000|2022-01-14 17:10:10|426.96|424.76|426.76|424.56|427.35|425.15|426.76|424.56|0
1642180220000|2022-01-14 17:10:20|426.57|424.37|424.24|422.04|426.57|424.37|424.24|422.04|0
1642180230000|2022-01-14 17:10:30|423.85|421.65|424.24|422.04|424.24|422.04|423.66|421.46|0
1642180240000|2022-01-14 17:10:40|424.82|422.62|424.63|422.43|424.82|422.62|424.63|422.43|0
1642180250000|2022-01-14 17:10:50|424.82|422.62|425.4|423.2|425.4|423.2|424.82|422.62|0
1642180260000|2022-01-14 17:11:00|425.6|423.4|426.18|423.98|426.18|423.98|425.6|423.4|0
1642180270000|2022-01-14 17:11:10|426.37|424.17|426.37|424.17|426.57|424.37|426.37|424.17|0
1642180280000|2022-01-14 17:11:20|426.57|424.37|426.96|424.76|426.96|424.76|426.57|424.37|0
1642180290000|2022-01-14 17:11:30|427.35|425.15|427.93|425.73|428.12|425.92|427.35|425.15|0
1642180300000|2022-01-14 17:11:40|428.12|425.92|428.32|426.12|428.32|426.12|428.12|425.92|0
1642180310000|2022-01-14 17:11:50|428.42|426.22|428.51|426.31|428.51|426.31|428.32|426.12|0
1642180320000|2022-01-14 17:12:00|428.71|426.51|428.51|426.31|428.71|426.51|428.32|426.12|0
1642180330000|2022-01-14 17:12:10|428.71|426.51|428.71|426.51|428.71|426.51|428.51|426.31|0
1642180350000|2022-01-14 17:12:30|428.9|426.7|428.32|426.12|428.9|426.7|428.32|426.12|0
1642180360000|2022-01-14 17:12:40|428.12|425.92|428.32|426.12|428.32|426.12|427.93|425.73|0
1642180370000|2022-01-14 17:12:50|427.93|425.73|428.32|426.12|428.32|426.12|427.93|425.73|0
1642180380000|2022-01-14 17:13:00|428.12|425.92|427.73|425.53|428.32|426.12|427.73|425.53|0
1642180390000|2022-01-14 17:13:10|427.93|425.73|427.93|425.73|427.93|425.73|427.73|425.53|0
1642180400000|2022-01-14 17:13:20|427.54|425.34|428.51|426.31|428.51|426.31|427.54|425.34|0
1642180410000|2022-01-14 17:13:30|428.32|426.12|428.12|425.92|428.32|426.12|427.93|425.73|0
1642180420000|2022-01-14 17:13:40|427.73|425.53|427.93|425.73|427.93|425.73|427.73|425.53|0
1642180430000|2022-01-14 17:13:50|428.32|426.12|428.51|426.31|428.71|426.51|428.32|426.12|0
1642180440000|2022-01-14 17:14:00|428.9|426.7|429.1|426.9|429.1|426.9|428.9|426.7|0
1642180450000|2022-01-14 17:14:10|429.29|427.09|429.49|427.29|429.49|427.29|429.1|426.9|0
1642180460000|2022-01-14 17:14:20|429.29|427.09|429.68|427.48|429.68|427.48|429.29|427.09|0
1642180470000|2022-01-14 17:14:30|430.46|428.26|430.66|428.46|430.66|428.46|430.46|428.26|0
1642180480000|2022-01-14 17:14:40|430.27|428.07|430.46|428.26|430.66|428.46|430.27|428.07|0
1642180490000|2022-01-14 17:14:50|430.66|428.46|430.27|428.07|431.05|428.85|430.27|428.07|0
1642180500000|2022-01-14 17:15:00|430.07|427.87|429.78|427.58|430.07|427.87|429.78|427.58|0
1642180510000|2022-01-14 17:15:10|429.29|427.09|429.68|427.48|429.88|427.68|429.29|427.09|0
1642180520000|2022-01-14 17:15:20|429.29|427.09|429.1|426.9|429.29|427.09|429.1|426.9|0
1642180530000|2022-01-14 17:15:30|429.49|427.29|429.49|427.29|429.68|427.48|429.49|427.29|0
1642180540000|2022-01-14 17:15:40|429.88|427.68|430.46|428.26|430.66|428.46|429.88|427.68|0
1642180550000|2022-01-14 17:15:50|430.85|428.65|430.07|427.87|430.85|428.65|430.07|427.87|0
1642180560000|2022-01-14 17:16:00|430.27|428.07|430.07|427.87|430.27|428.07|429.88|427.68|0
1642180570000|2022-01-14 17:16:10|429.88|427.68|430.27|428.07|430.27|428.07|429.88|427.68|0
1642180580000|2022-01-14 17:16:20|429.88|427.68|429.88|427.68|429.88|427.68|429.88|427.68|0
1642180590000|2022-01-14 17:16:30|430.07|427.87|430.27|428.07|430.46|428.26|430.07|427.87|0
1642180600000|2022-01-14 17:16:40|429.88|427.68|429.88|427.68|429.88|427.68|429.68|427.48|0
1642180610000|2022-01-14 17:16:50|429.68|427.48|430.07|427.87|430.07|427.87|429.68|427.48|0
1642180620000|2022-01-14 17:17:00|429.88|427.68|429.68|427.48|429.88|427.68|429.68|427.48|0
1642180630000|2022-01-14 17:17:10|429.88|427.68|430.27|428.07|430.85|428.65|429.88|427.68|0
1642180640000|2022-01-14 17:17:20|429.68|427.48|429.49|427.29|429.88|427.68|429.49|427.29|0
1642180650000|2022-01-14 17:17:30|429.88|427.68|430.07|427.87|430.07|427.87|429.68|427.48|0
1642180660000|2022-01-14 17:17:40|430.27|428.07|430.07|427.87|430.27|428.07|430.07|427.87|0
1642180670000|2022-01-14 17:17:50|429.88|427.68|429.68|427.48|430.07|427.87|429.68|427.48|0
1642180680000|2022-01-14 17:18:00|429.88|427.68|429.68|427.48|429.88|427.68|429.68|427.48|0
1642180690000|2022-01-14 17:18:10|429.88|427.68|429.1|426.9|429.88|427.68|429.1|426.9|0
1642180700000|2022-01-14 17:18:20|428.71|426.51|428.9|426.7|429.1|426.9|428.71|426.51|0
1642180710000|2022-01-14 17:18:30|428.71|426.51|428.71|426.51|429.29|427.09|428.71|426.51|0
1642180720000|2022-01-14 17:18:40|428.51|426.31|428.51|426.31|428.51|426.31|428.32|426.12|0
1642180730000|2022-01-14 17:18:50|428.9|426.7|428.9|426.7|429.1|426.9|428.71|426.51|0
1642180740000|2022-01-14 17:19:00|428.51|426.31|428.51|426.31|428.51|426.31|428.32|426.12|0
1642180750000|2022-01-14 17:19:10|428.9|426.7|428.71|426.51|428.9|426.7|428.71|426.51|0
1642180760000|2022-01-14 17:19:20|428.32|426.12|428.51|426.31|428.51|426.31|428.22|426.02|0
1642180770000|2022-01-14 17:19:30|428.32|426.12|428.71|426.51|428.71|426.51|428.12|425.92|0
1642180780000|2022-01-14 17:19:40|429.29|427.09|429.29|427.09|429.29|427.09|429.1|426.9|0
1642180790000|2022-01-14 17:19:50|429.39|427.19|429.68|427.48|429.68|427.48|429.39|427.19|0
1642180800000|2022-01-14 17:20:00|429.88|427.68|430.27|428.07|430.27|428.07|429.88|427.68|0
1642180810000|2022-01-14 17:20:10|430.07|427.87|430.26|428.06|430.46|428.26|430.07|427.87|0
1642180820000|2022-01-14 17:20:20|430.07|427.87|431.05|428.85|431.05|428.85|430.07|427.87|0
1642180830000|2022-01-14 17:20:30|430.66|428.46|431.05|428.85|431.05|428.85|430.66|428.46|0
1642180840000|2022-01-14 17:20:40|430.66|428.46|430.07|427.87|430.66|428.46|430.07|427.87|0
1642180850000|2022-01-14 17:20:50|430.26|428.06|429.68|427.48|430.26|428.06|429.68|427.48|0
1642180860000|2022-01-14 17:21:00|429.87|427.67|430.46|428.26|430.46|428.26|429.87|427.67|0
1642180870000|2022-01-14 17:21:10|430.85|428.65|430.85|428.65|430.85|428.65|430.65|428.45|0
1642180880000|2022-01-14 17:21:20|431.05|428.85|430.65|428.45|431.05|428.85|430.65|428.45|0
1642180890000|2022-01-14 17:21:30|430.85|428.65|430.46|428.26|430.85|428.65|430.46|428.26|0
1642180900000|2022-01-14 17:21:40|430.07|427.87|430.65|428.45|430.65|428.45|430.07|427.87|0
1642180910000|2022-01-14 17:21:50|430.46|428.26|430.07|427.87|430.65|428.45|430.07|427.87|0
1642180920000|2022-01-14 17:22:00|430.65|428.45|431.05|428.85|431.05|428.85|430.65|428.45|0
1642180930000|2022-01-14 17:22:10|430.85|428.65|430.85|428.65|430.85|428.65|430.65|428.45|0
1642180940000|2022-01-14 17:22:20|430.65|428.45|430.85|428.65|430.85|428.65|430.46|428.26|0
1642180950000|2022-01-14 17:22:30|431.24|429.04|431.04|428.84|431.24|429.04|431.04|428.84|0
1642180960000|2022-01-14 17:22:40|431.24|429.04|432.41|430.21|432.41|430.21|431.24|429.04|0
1642180970000|2022-01-14 17:22:50|432.61|430.41|433|430.8|433|430.8|432.61|430.41|0
1642180980000|2022-01-14 17:23:00|433.19|430.99|433.19|430.99|433.39|431.19|433|430.8|0
1642180990000|2022-01-14 17:23:10|433|430.8|433|430.8|433.19|430.99|433|430.8|0
1642181000000|2022-01-14 17:23:20|432.61|430.41|432.41|430.21|432.61|430.41|432.22|430.02|0
1642181010000|2022-01-14 17:23:30|432.32|430.12|432.61|430.41|432.61|430.41|432.32|430.12|0
1642181020000|2022-01-14 17:23:40|432.8|430.6|432.8|430.6|432.8|430.6|432.8|430.6|0
1642181030000|2022-01-14 17:23:50|433|430.8|433.19|430.99|433.19|430.99|433|430.8|0
1642181040000|2022-01-14 17:24:00|433.39|431.19|433.39|431.19|433.39|431.19|433.39|431.19|0
1642181050000|2022-01-14 17:24:10|433.19|430.99|433.3|431.1|433.39|431.19|433.19|430.99|0
1642181060000|2022-01-14 17:24:20|432.8|430.6|434.57|432.37|434.57|432.37|432.8|430.6|0
1642181070000|2022-01-14 17:24:30|434.17|431.97|433.59|431.39|434.17|431.97|433.59|431.39|0
1642181080000|2022-01-14 17:24:40|433.78|431.58|433.49|431.29|433.78|431.58|433.49|431.29|0
1642181090000|2022-01-14 17:24:50|433.19|430.99|434.37|432.17|434.37|432.17|433.19|430.99|0
1642181100000|2022-01-14 17:25:00|434.17|431.97|434.57|432.37|434.57|432.37|434.17|431.97|0
1642181110000|2022-01-14 17:25:10|434.76|432.56|434.57|432.37|434.76|432.56|434.57|432.37|0
1642181120000|2022-01-14 17:25:20|434.37|432.17|435.15|432.95|435.15|432.95|434.37|432.17|0
1642181130000|2022-01-14 17:25:30|434.96|432.76|434.96|432.76|434.96|432.76|434.76|432.56|0
1642181140000|2022-01-14 17:25:40|434.17|431.97|434.47|432.27|434.57|432.37|434.17|431.97|0
1642181150000|2022-01-14 17:25:50|434.57|432.37|434.37|432.17|434.57|432.37|434.37|432.17|0
1642181160000|2022-01-14 17:26:00|434.17|431.97|434.37|432.17|434.56|432.36|434.17|431.97|0
1642181170000|2022-01-14 17:26:10|434.56|432.36|433.78|431.58|434.56|432.36|433.78|431.58|0
1642181180000|2022-01-14 17:26:20|433.59|431.39|433.78|431.58|433.78|431.58|433.59|431.39|0
1642181190000|2022-01-14 17:26:30|433.59|431.39|433.78|431.58|433.98|431.78|433.59|431.39|0
1642181200000|2022-01-14 17:26:40|433.98|431.78|433.59|431.39|433.98|431.78|433.59|431.39|0
1642181210000|2022-01-14 17:26:50|433.49|431.29|433.19|430.99|433.49|431.29|432.8|430.6|0
1642181220000|2022-01-14 17:27:00|433|430.8|432.41|430.21|433|430.8|432.41|430.21|0
1642181230000|2022-01-14 17:27:10|432.61|430.41|432.8|430.6|432.8|430.6|432.61|430.41|0
1642181240000|2022-01-14 17:27:20|433|430.8|432.8|430.6|433.19|430.99|432.8|430.6|0
1642181250000|2022-01-14 17:27:30|432.9|430.7|433.59|431.39|433.59|431.39|432.9|430.7|0
1642181260000|2022-01-14 17:27:40|433.39|431.19|433.19|430.99|433.39|431.19|433.19|430.99|0
1642181270000|2022-01-14 17:27:50|433|430.8|432.8|430.6|433.19|430.99|432.8|430.6|0
1642181280000|2022-01-14 17:28:00|432.61|430.41|432.61|430.41|432.61|430.41|432.41|430.21|0
1642181290000|2022-01-14 17:28:10|432.41|430.21|432.41|430.21|432.41|430.21|432.22|430.02|0
1642181300000|2022-01-14 17:28:20|432.02|429.82|432.22|430.02|432.22|430.02|432.02|429.82|0
1642181310000|2022-01-14 17:28:30|432.41|430.21|432.02|429.82|432.41|430.21|432.02|429.82|0
1642181320000|2022-01-14 17:28:40|432.22|430.02|432.22|430.02|432.22|430.02|432.02|429.82|0
1642181330000|2022-01-14 17:28:50|432.02|429.82|430.65|428.45|432.02|429.82|430.65|428.45|0
1642181340000|2022-01-14 17:29:00|430.85|428.65|430.46|428.26|430.85|428.65|430.46|428.26|0
1642181350000|2022-01-14 17:29:10|430.85|428.65|431.43|429.23|431.82|429.62|430.85|428.65|0
1642181360000|2022-01-14 17:29:20|431.63|429.43|431.82|429.62|431.82|429.62|431.63|429.43|0
1642181370000|2022-01-14 17:29:30|431.63|429.43|431.43|429.23|431.63|429.43|431.43|429.23|0
1642181380000|2022-01-14 17:29:40|430.65|428.45|430.36|428.16|430.65|428.45|430.26|428.06|0
1642181390000|2022-01-14 17:29:50|430.46|428.26|430.85|428.65|430.85|428.65|430.46|428.26|0
1642181400000|2022-01-14 17:30:00|431.24|429.04|430.26|428.06|431.24|429.04|430.26|428.06|0
1642181410000|2022-01-14 17:30:10|430.07|427.87|429.68|427.48|430.07|427.87|429.68|427.48|0
1642181420000|2022-01-14 17:30:20|429.87|427.67|430.65|428.45|430.85|428.65|429.87|427.67|0
1642181430000|2022-01-14 17:30:30|430.85|428.65|431.24|429.04|431.24|429.04|430.65|428.45|0
1642181440000|2022-01-14 17:30:40|430.85|428.65|431.04|428.84|431.43|429.23|430.85|428.65|0
1642181450000|2022-01-14 17:30:50|430.85|428.65|430.85|428.65|431.04|428.84|430.85|428.65|0
1642181460000|2022-01-14 17:31:00|431.04|428.84|431.63|429.43|431.63|429.43|431.04|428.84|0
1642181470000|2022-01-14 17:31:10|431.43|429.23|431.24|429.04|431.43|429.23|431.04|428.84|0
1642181480000|2022-01-14 17:31:20|431.43|429.23|432.21|430.01|432.21|430.01|431.43|429.23|0
1642181490000|2022-01-14 17:31:30|432.41|430.21|432.02|429.82|432.41|430.21|432.02|429.82|0
1642181500000|2022-01-14 17:31:40|431.82|429.62|431.43|429.23|431.82|429.62|431.43|429.23|0
1642181510000|2022-01-14 17:31:50|431.04|428.84|431.04|428.84|431.04|428.84|431.04|428.84|0
1642181520000|2022-01-14 17:32:00|430.85|428.65|430.26|428.06|430.85|428.65|430.26|428.06|0
1642181530000|2022-01-14 17:32:10|430.46|428.26|431.04|428.84|431.04|428.84|430.46|428.26|0
1642181540000|2022-01-14 17:32:20|431.24|429.04|431.04|428.84|431.24|429.04|431.04|428.84|0
1642181550000|2022-01-14 17:32:30|431.34|429.14|431.04|428.84|431.34|429.14|430.85|428.65|0
1642181560000|2022-01-14 17:32:40|430.95|428.75|431.24|429.04|431.24|429.04|430.95|428.75|0
1642181570000|2022-01-14 17:32:50|430.85|428.65|430.26|428.06|430.85|428.65|430.26|428.06|0
1642181580000|2022-01-14 17:33:00|430.46|428.26|430.46|428.26|430.46|428.26|430.26|428.06|0
1642181590000|2022-01-14 17:33:10|430.65|428.45|430.46|428.26|430.65|428.45|430.26|428.06|0
1642181600000|2022-01-14 17:33:20|430.65|428.45|431.04|428.84|431.04|428.84|430.65|428.45|0
1642181610000|2022-01-14 17:33:30|430.85|428.65|431.82|429.62|431.82|429.62|430.85|428.65|0
1642181620000|2022-01-14 17:33:40|431.63|429.43|431.43|429.23|431.63|429.43|431.43|429.23|0
1642181630000|2022-01-14 17:33:50|431.24|429.04|431.04|428.84|431.24|429.04|431.04|428.84|0
1642181640000|2022-01-14 17:34:00|430.85|428.65|431.63|429.43|431.63|429.43|430.85|428.65|0
1642181650000|2022-01-14 17:34:10|431.43|429.23|431.43|429.23|431.43|429.23|431.34|429.14|0
1642181660000|2022-01-14 17:34:20|431.63|429.43|430.07|427.87|431.63|429.43|430.07|427.87|0
1642181670000|2022-01-14 17:34:30|429.48|427.28|429.87|427.67|429.87|427.67|429.48|427.28|0
1642181680000|2022-01-14 17:34:40|429.68|427.48|429.68|427.48|429.68|427.48|429.68|427.48|0
1642181690000|2022-01-14 17:34:50|429.87|427.67|430.07|427.87|430.07|427.87|429.87|427.67|0
1642181700000|2022-01-14 17:35:00|429.87|427.67|427.92|425.72|429.87|427.67|427.92|425.72|0
1642181710000|2022-01-14 17:35:10|427.73|425.53|427.34|425.14|427.92|425.72|427.14|424.94|0
1642181720000|2022-01-14 17:35:20|427.53|425.33|428.31|426.11|428.51|426.31|427.53|425.33|0
1642181730000|2022-01-14 17:35:30|428.12|425.92|428.12|425.92|428.31|426.11|428.12|425.92|0
1642181740000|2022-01-14 17:35:40|428.31|426.11|428.7|426.5|428.9|426.7|428.31|426.11|0
1642181750000|2022-01-14 17:35:50|429.09|426.89|429.09|426.89|429.29|427.09|429.09|426.89|0
1642181760000|2022-01-14 17:36:00|429.29|427.09|429.09|426.89|429.29|427.09|428.9|426.7|0
1642181770000|2022-01-14 17:36:10|428.7|426.5|428.51|426.31|428.7|426.5|428.51|426.31|0
1642181780000|2022-01-14 17:36:20|428.7|426.5|428.31|426.11|428.7|426.5|428.31|426.11|0
1642181790000|2022-01-14 17:36:30|428.7|426.5|427.53|425.33|428.7|426.5|427.53|425.33|0
1642181800000|2022-01-14 17:36:40|427.73|425.53|427.92|425.72|427.92|425.72|427.73|425.53|0
1642181810000|2022-01-14 17:36:50|428.12|425.92|427.92|425.72|428.12|425.92|427.73|425.53|0
1642181820000|2022-01-14 17:37:00|427.73|425.53|427.73|425.53|427.92|425.72|427.53|425.33|0
1642181830000|2022-01-14 17:37:10|427.53|425.33|426.86|424.66|427.53|425.33|426.86|424.66|0
1642181840000|2022-01-14 17:37:20|426.56|424.36|427.14|424.94|427.34|425.14|426.56|424.36|0
1642181850000|2022-01-14 17:37:30|427.34|425.14|427.53|425.33|427.53|425.33|427.34|425.14|0
1642181860000|2022-01-14 17:37:40|427.14|424.94|426.95|424.75|427.14|424.94|426.95|424.75|0
1642181870000|2022-01-14 17:37:50|427.25|425.05|427.73|425.53|427.73|425.53|427.14|424.94|0
1642181880000|2022-01-14 17:38:00|427.53|425.33|428.31|426.11|428.31|426.11|427.34|425.14|0
1642181890000|2022-01-14 17:38:10|428.22|426.02|428.12|425.92|428.22|426.02|427.92|425.72|0
1642181900000|2022-01-14 17:38:20|427.92|425.72|427.92|425.72|428.12|425.92|427.92|425.72|0
1642181910000|2022-01-14 17:38:30|428.12|425.92|428.12|425.92|428.12|425.92|427.92|425.72|0
1642181920000|2022-01-14 17:38:40|428.9|426.7|429.48|427.28|429.48|427.28|428.9|426.7|0
1642181930000|2022-01-14 17:38:50|429.28|427.08|429.09|426.89|429.28|427.08|429.09|426.89|0
1642181940000|2022-01-14 17:39:00|429.28|427.08|429.87|427.67|429.87|427.67|429.28|427.08|0
1642181950000|2022-01-14 17:39:10|430.06|427.86|430.65|428.45|430.65|428.45|429.87|427.67|0
1642181960000|2022-01-14 17:39:20|430.45|428.25|429.87|427.67|430.45|428.25|429.87|427.67|0
1642181970000|2022-01-14 17:39:30|430.06|427.86|429.87|427.67|430.06|427.86|429.87|427.67|0
1642181980000|2022-01-14 17:39:40|429.67|427.47|429.48|427.28|429.67|427.47|429.48|427.28|0
1642181990000|2022-01-14 17:39:50|429.67|427.47|430.06|427.86|430.06|427.86|429.67|427.47|0
1642182000000|2022-01-14 17:40:00|429.87|427.67|430.84|428.64|430.84|428.64|429.87|427.67|0
1642182010000|2022-01-14 17:40:10|430.65|428.45|432.21|430.01|432.21|430.01|430.65|428.45|0
1642182020000|2022-01-14 17:40:20|431.63|429.43|431.82|429.62|431.82|429.62|431.63|429.43|0
1642182030000|2022-01-14 17:40:30|432.21|430.01|432.02|429.82|432.21|430.01|431.63|429.43|0
1642182040000|2022-01-14 17:40:40|432.21|430.01|432.7|430.5|432.7|430.5|432.21|430.01|0
1642182050000|2022-01-14 17:40:50|432.41|430.21|433.19|430.99|433.19|430.99|432.41|430.21|0
1642182060000|2022-01-14 17:41:00|432.8|430.6|432.99|430.79|432.99|430.79|432.6|430.4|0
1642182070000|2022-01-14 17:41:10|432.8|430.6|432.41|430.21|432.8|430.6|432.41|430.21|0
1642182080000|2022-01-14 17:41:20|432.21|430.01|432.21|430.01|432.21|430.01|432.21|430.01|0
1642182090000|2022-01-14 17:41:30|432.6|430.4|432.99|430.79|432.99|430.79|432.6|430.4|0
1642182100000|2022-01-14 17:41:40|432.8|430.6|432.8|430.6|432.99|430.79|432.8|430.6|0
1642182110000|2022-01-14 17:41:50|433.39|431.19|433.19|430.99|433.58|431.38|433.19|430.99|0
1642182120000|2022-01-14 17:42:00|432.99|430.79|433.19|430.99|433.19|430.99|432.99|430.79|0
1642182130000|2022-01-14 17:42:10|432.99|430.79|432.99|430.79|433.19|430.99|432.99|430.79|0
1642182140000|2022-01-14 17:42:20|432.41|430.21|432.41|430.21|432.6|430.4|432.21|430.01|0
1642182150000|2022-01-14 17:42:30|432.6|430.4|432.8|430.6|433.19|430.99|432.6|430.4|0
1642182160000|2022-01-14 17:42:40|432.41|430.21|433.78|431.58|433.78|431.58|432.41|430.21|0
1642182170000|2022-01-14 17:42:50|433.38|431.18|433.19|430.99|433.38|431.18|433.19|430.99|0
1642182180000|2022-01-14 17:43:00|432.99|430.79|433.38|431.18|433.38|431.18|432.99|430.79|0
1642182190000|2022-01-14 17:43:10|433.19|430.99|433.19|430.99|433.19|430.99|432.8|430.6|0
1642182200000|2022-01-14 17:43:20|433.38|431.18|433.97|431.77|433.97|431.77|433.38|431.18|0
1642182210000|2022-01-14 17:43:30|433.78|431.58|433.78|431.58|433.88|431.68|433.78|431.58|0
1642182220000|2022-01-14 17:43:40|433.58|431.38|433.97|431.77|434.17|431.97|433.58|431.38|0
1642182230000|2022-01-14 17:43:50|434.17|431.97|434.17|431.97|434.36|432.16|433.97|431.77|0
1642182240000|2022-01-14 17:44:00|434.36|432.16|433.97|431.77|434.36|432.16|433.97|431.77|0
1642182250000|2022-01-14 17:44:10|434.17|431.97|433.78|431.58|434.17|431.97|433.78|431.58|0
1642182260000|2022-01-14 17:44:20|433.58|431.38|433.58|431.38|433.58|431.38|433.58|431.38|0
1642182270000|2022-01-14 17:44:30|433.38|431.18|433.78|431.58|433.78|431.58|433.38|431.18|0
1642182280000|2022-01-14 17:44:40|433.58|431.38|433.58|431.38|433.68|431.48|433.58|431.38|0
1642182290000|2022-01-14 17:44:50|433.97|431.77|433.49|431.29|433.97|431.77|433.49|431.29|0
1642182300000|2022-01-14 17:45:00|433.38|431.18|434.17|431.97|434.17|431.97|433.38|431.18|0
1642182310000|2022-01-14 17:45:10|434.36|432.16|434.36|432.16|434.36|432.16|434.36|432.16|0
1642182320000|2022-01-14 17:45:20|434.56|432.36|433.58|431.38|434.56|432.36|433.58|431.38|0
1642182330000|2022-01-14 17:45:30|433.78|431.58|433.78|431.58|433.78|431.58|433.58|431.38|0
1642182340000|2022-01-14 17:45:40|433.97|431.77|434.56|432.36|434.76|432.56|433.97|431.77|0
1642182350000|2022-01-14 17:45:50|434.76|432.56|434.36|432.16|434.76|432.56|434.36|432.16|0
1642182360000|2022-01-14 17:46:00|434.17|431.97|434.56|432.36|434.56|432.36|434.17|431.97|0
1642182370000|2022-01-14 17:46:10|434.76|432.56|434.36|432.16|434.76|432.56|434.36|432.16|0
1642182380000|2022-01-14 17:46:20|434.56|432.36|434.36|432.16|434.56|432.36|434.36|432.16|0
1642182390000|2022-01-14 17:46:30|434.56|432.36|434.86|432.66|434.86|432.66|434.56|432.36|0
1642182400000|2022-01-14 17:46:40|434.95|432.75|436.13|433.93|436.13|433.93|434.95|432.75|0
1642182410000|2022-01-14 17:46:50|435.93|433.73|436.32|434.12|436.52|434.32|435.93|433.73|0
1642182420000|2022-01-14 17:47:00|436.52|434.32|437.11|434.91|437.11|434.91|436.52|434.32|0
1642182430000|2022-01-14 17:47:10|436.91|434.71|436.91|434.71|437.11|434.91|436.91|434.71|0
1642182440000|2022-01-14 17:47:20|436.72|434.52|436.91|434.71|436.91|434.71|436.52|434.32|0
1642182450000|2022-01-14 17:47:30|437.11|434.91|437.11|434.91|437.7|435.5|437.11|434.91|0
1642182460000|2022-01-14 17:47:40|437.31|435.11|437.9|435.7|437.9|435.7|437.31|435.11|0
1642182470000|2022-01-14 17:47:50|438.09|435.89|437.7|435.5|438.09|435.89|437.7|435.5|0
1642182480000|2022-01-14 17:48:00|437.5|435.3|437.7|435.5|438.09|435.89|437.5|435.3|0
1642182490000|2022-01-14 17:48:10|437.9|435.7|438.09|435.89|438.29|436.09|437.9|435.7|0
1642182500000|2022-01-14 17:48:20|437.9|435.7|438.09|435.89|438.49|436.29|437.9|435.7|0
1642182510000|2022-01-14 17:48:30|438.29|436.09|438.09|435.89|438.29|436.09|438.09|435.89|0
1642182520000|2022-01-14 17:48:40|438.29|436.09|437.9|435.7|438.29|436.09|437.9|435.7|0
1642182530000|2022-01-14 17:48:50|438.09|435.89|438.49|436.29|438.49|436.29|437.9|435.7|0
1642182540000|2022-01-14 17:49:00|438.68|436.48|438.68|436.48|438.68|436.48|438.68|436.48|0
1642182550000|2022-01-14 17:49:10|438.49|436.29|439.87|437.67|439.87|437.67|438.49|436.29|0
1642182560000|2022-01-14 17:49:20|440.06|437.86|440.06|437.86|440.06|437.86|439.87|437.67|0
1642182570000|2022-01-14 17:49:30|439.87|437.67|440.85|438.65|441.05|438.85|439.87|437.67|0
1642182580000|2022-01-14 17:49:40|440.46|438.26|440.26|438.06|440.46|438.26|440.06|437.86|0
1642182590000|2022-01-14 17:49:50|440.06|437.86|439.47|437.27|440.06|437.86|439.47|437.27|0
1642182600000|2022-01-14 17:50:00|439.67|437.47|439.47|437.27|439.67|437.47|439.27|437.07|0
1642182610000|2022-01-14 17:50:10|439.67|437.47|439.27|437.07|439.67|437.47|439.27|437.07|0
1642182620000|2022-01-14 17:50:20|439.08|436.88|439.08|436.88|439.27|437.07|439.08|436.88|0
1642182630000|2022-01-14 17:50:30|438.88|436.68|438.68|436.48|439.08|436.88|438.68|436.48|0
1642182640000|2022-01-14 17:50:40|438.49|436.29|438.49|436.29|438.68|436.48|438.49|436.29|0
1642182650000|2022-01-14 17:50:50|438.68|436.48|438.88|436.68|438.88|436.68|438.68|436.48|0
1642182660000|2022-01-14 17:51:00|438.68|436.48|438.49|436.29|439.08|436.88|438.49|436.29|0
1642182670000|2022-01-14 17:51:10|438.68|436.48|438.88|436.68|439.08|436.88|438.68|436.48|0
1642182680000|2022-01-14 17:51:20|439.08|436.88|439.27|437.07|439.27|437.07|439.08|436.88|0
1642182690000|2022-01-14 17:51:30|439.86|437.66|439.67|437.47|439.86|437.66|439.67|437.47|0
1642182700000|2022-01-14 17:51:40|439.27|437.07|439.08|436.88|439.47|437.27|439.08|436.88|0
1642182710000|2022-01-14 17:51:50|439.27|437.07|439.27|437.07|439.27|437.07|439.08|436.88|0
1642182720000|2022-01-14 17:52:00|439.47|437.27|439.47|437.27|439.47|437.27|439.27|437.07|0
1642182730000|2022-01-14 17:52:10|439.27|437.07|439.86|437.66|439.86|437.66|439.27|437.07|0
1642182740000|2022-01-14 17:52:20|439.67|437.47|439.86|437.66|440.26|438.06|439.67|437.47|0
1642182750000|2022-01-14 17:52:30|439.67|437.47|440.26|438.06|440.26|438.06|439.67|437.47|0
1642182760000|2022-01-14 17:52:40|440.65|438.45|440.85|438.65|441.05|438.85|440.65|438.45|0
1642182770000|2022-01-14 17:52:50|441.05|438.85|441.24|439.04|441.44|439.24|441.05|438.85|0
1642182780000|2022-01-14 17:53:00|441.05|438.85|441.84|439.64|442.03|439.83|441.05|438.85|0
1642182790000|2022-01-14 17:53:10|442.43|440.23|442.23|440.03|442.63|440.43|442.23|440.03|0
1642182800000|2022-01-14 17:53:20|442.63|440.43|442.63|440.43|442.63|440.43|442.23|440.03|0
1642182810000|2022-01-14 17:53:30|442.43|440.23|441.64|439.44|442.43|440.23|441.64|439.44|0
1642182820000|2022-01-14 17:53:40|441.84|439.64|442.03|439.83|442.43|440.23|441.84|439.64|0
1642182830000|2022-01-14 17:53:50|442.23|440.03|442.83|440.63|442.83|440.63|442.23|440.03|0
1642182840000|2022-01-14 17:54:00|442.63|440.43|441.64|439.44|442.63|440.43|441.64|439.44|0
1642182850000|2022-01-14 17:54:10|441.05|438.85|440.85|438.65|441.05|438.85|440.85|438.65|0
1642182860000|2022-01-14 17:54:20|441.24|439.04|441.44|439.24|441.44|439.24|441.24|439.04|0
1642182870000|2022-01-14 17:54:30|441.64|439.44|441.24|439.04|441.64|439.44|441.24|439.04|0
1642182880000|2022-01-14 17:54:40|441.44|439.24|441.84|439.64|441.94|439.74|441.44|439.24|0
1642182890000|2022-01-14 17:54:50|441.64|439.44|441.44|439.24|441.84|439.64|441.44|439.24|0
1642182900000|2022-01-14 17:55:00|441.64|439.44|441.64|439.44|441.64|439.44|441.24|439.04|0
1642182910000|2022-01-14 17:55:10|441.84|439.64|441.84|439.64|441.84|439.64|441.44|439.24|0
1642182920000|2022-01-14 17:55:20|442.03|439.83|443.02|440.82|443.02|440.82|442.03|439.83|0
1642182930000|2022-01-14 17:55:30|443.22|441.02|443.22|441.02|443.22|441.02|443.13|440.93|0
1642182940000|2022-01-14 17:55:40|443.02|440.82|442.03|439.83|443.02|440.82|442.03|439.83|0
1642182950000|2022-01-14 17:55:50|440.1|437.9|443.27|441.07|443.27|441.07|440.1|437.9|0
1642182960000|2022-01-14 17:56:00|443.67|441.47|443.47|441.27|443.67|441.47|443.47|441.27|0
1642182970000|2022-01-14 17:56:10|443.67|441.47|443.67|441.47|443.67|441.47|443.47|441.27|0
1642182980000|2022-01-14 17:56:20|443.86|441.66|444.85|442.65|444.85|442.65|443.86|441.66|0
1642182990000|2022-01-14 17:56:30|445.05|442.85|445.25|443.05|445.44|443.24|445.05|442.85|0
1642183000000|2022-01-14 17:56:40|442.94|440.74|444.19|441.99|444.39|442.19|442.94|440.74|0
1642183010000|2022-01-14 17:56:50|444.39|442.19|444.19|441.99|444.39|442.19|444.19|441.99|0
1642183020000|2022-01-14 17:57:00|444.39|442.19|443.79|441.59|444.39|442.19|443.79|441.59|0
1642183030000|2022-01-14 17:57:10|443.99|441.79|442.61|440.41|443.99|441.79|442.61|440.41|0
1642183040000|2022-01-14 17:57:20|442.41|440.21|442.41|440.21|442.8|440.6|442.41|440.21|0
1642183050000|2022-01-14 17:57:30|442.61|440.41|442.61|440.41|442.61|440.41|442.41|440.21|0
1642183060000|2022-01-14 17:57:40|442.41|440.21|442.41|440.21|442.8|440.6|442.41|440.21|0
1642183070000|2022-01-14 17:57:50|442.8|440.6|443.2|441|443.2|441|442.8|440.6|0
1642183080000|2022-01-14 17:58:00|442.8|440.6|443.4|441.2|443.4|441.2|442.8|440.6|0
1642183090000|2022-01-14 17:58:10|443.99|441.79|443.59|441.39|443.99|441.79|443.4|441.2|0
1642183100000|2022-01-14 17:58:20|443.4|441.2|443.4|441.2|443.4|441.2|443.2|441|0
1642183110000|2022-01-14 17:58:30|443.2|441|443.99|441.79|443.99|441.79|443.2|441|0
1642183120000|2022-01-14 17:58:40|443.79|441.59|443.59|441.39|443.79|441.59|443.4|441.2|0
1642183130000|2022-01-14 17:58:50|443.79|441.59|443.79|441.59|443.79|441.59|443.79|441.59|0
1642183140000|2022-01-14 17:59:00|444.39|442.19|444.19|441.99|444.39|442.19|444.19|441.99|0
1642183150000|2022-01-14 17:59:10|443.99|441.79|443.99|441.79|444.19|441.99|443.99|441.79|0
1642183160000|2022-01-14 17:59:20|444.19|441.99|443.99|441.79|444.19|441.99|443.59|441.39|0
1642183170000|2022-01-14 17:59:30|444.19|441.99|444.78|442.58|444.78|442.58|444.19|441.99|0
1642183180000|2022-01-14 17:59:40|444.98|442.78|444.98|442.78|445.18|442.98|444.98|442.78|0
1642183190000|2022-01-14 17:59:50|444.78|442.58|444.39|442.19|444.78|442.58|443.89|441.69|0
1642183200000|2022-01-14 18:00:00|444.09|441.89|444.58|442.38|444.58|442.38|444.09|441.89|0
1642183210000|2022-01-14 18:00:10|444.39|442.19|444.98|442.78|444.98|442.78|444.39|442.19|0
1642183220000|2022-01-14 18:00:20|444.78|442.58|445.18|442.98|445.18|442.98|444.78|442.58|0
1642183230000|2022-01-14 18:00:30|445.58|443.38|445.77|443.57|445.77|443.57|445.58|443.38|0
1642183240000|2022-01-14 18:00:40|446.17|443.97|445.57|443.37|446.17|443.97|445.57|443.37|0
1642183250000|2022-01-14 18:00:50|444.98|442.78|444.58|442.38|444.98|442.78|444.58|442.38|0
1642183260000|2022-01-14 18:01:00|444.19|441.99|443.59|441.39|444.39|442.19|443.59|441.39|0
1642183270000|2022-01-14 18:01:10|442.8|440.6|442.6|440.4|442.8|440.6|442.6|440.4|0
1642183280000|2022-01-14 18:01:20|442.41|440.21|442.41|440.21|442.6|440.4|442.41|440.21|0
1642183290000|2022-01-14 18:01:30|442.6|440.4|442.6|440.4|442.8|440.6|442.41|440.21|0
1642183300000|2022-01-14 18:01:40|442.41|440.21|443|440.8|443|440.8|442.41|440.21|0
1642183310000|2022-01-14 18:01:50|443.4|441.2|443.4|441.2|443.4|441.2|443.2|441|0
1642183320000|2022-01-14 18:02:00|443.2|441|442.6|440.4|443.2|441|442.41|440.21|0
1642183330000|2022-01-14 18:02:10|443|440.8|442.6|440.4|443|440.8|442.6|440.4|0
1642183340000|2022-01-14 18:02:20|442.8|440.6|442.21|440.01|442.8|440.6|442.21|440.01|0
1642183350000|2022-01-14 18:02:30|442.41|440.21|441.02|438.82|442.41|440.21|441.02|438.82|0
1642183360000|2022-01-14 18:02:40|440.63|438.43|441.22|439.02|441.22|439.02|440.63|438.43|0
1642183370000|2022-01-14 18:02:50|441.02|438.82|440.83|438.63|441.22|439.02|440.83|438.63|0
1642183380000|2022-01-14 18:03:00|441.02|438.82|441.22|439.02|441.22|439.02|440.93|438.73|0
1642183390000|2022-01-14 18:03:10|441.42|439.22|441.62|439.42|441.62|439.42|441.22|439.02|0
1642183400000|2022-01-14 18:03:20|441.22|439.02|441.42|439.22|441.42|439.22|441.02|438.82|0
1642183410000|2022-01-14 18:03:30|441.62|439.42|441.62|439.42|441.62|439.42|441.22|439.02|0
1642183420000|2022-01-14 18:03:40|441.81|439.61|441.81|439.61|441.81|439.61|441.42|439.22|0
1642183430000|2022-01-14 18:03:50|441.62|439.42|441.62|439.42|441.62|439.42|441.42|439.22|0
1642183440000|2022-01-14 18:04:00|441.42|439.22|442.21|440.01|442.21|440.01|441.42|439.22|0
1642183450000|2022-01-14 18:04:10|441.81|439.61|442.21|440.01|442.21|440.01|441.81|439.61|0
1642183460000|2022-01-14 18:04:20|441.81|439.61|441.42|439.22|442.01|439.81|441.42|439.22|0
1642183470000|2022-01-14 18:04:30|441.02|438.82|441.02|438.82|441.02|438.82|440.23|438.03|0
1642183480000|2022-01-14 18:04:40|441.42|439.22|441.42|439.22|441.42|439.22|441.22|439.02|0
1642183490000|2022-01-14 18:04:50|441.81|439.61|441.62|439.42|441.81|439.61|441.42|439.22|0
1642183500000|2022-01-14 18:05:00|441.81|439.61|441.62|439.42|442.01|439.81|441.62|439.42|0
1642183510000|2022-01-14 18:05:10|441.42|439.22|440.63|438.43|441.42|439.22|440.63|438.43|0
1642183520000|2022-01-14 18:05:20|440.83|438.63|441.62|439.42|441.62|439.42|440.83|438.63|0
1642183530000|2022-01-14 18:05:30|442.01|439.81|442.8|440.6|442.8|440.6|442.01|439.81|0
1642183540000|2022-01-14 18:05:40|442.41|440.21|442.41|440.21|442.6|440.4|442.41|440.21|0
1642183550000|2022-01-14 18:05:50|442.01|439.81|442.21|440.01|442.41|440.21|442.01|439.81|0
1642183560000|2022-01-14 18:06:00|442.41|440.21|441.62|439.42|442.41|440.21|441.62|439.42|0
1642183570000|2022-01-14 18:06:10|441.81|439.61|441.62|439.42|441.81|439.61|441.62|439.42|0
1642183580000|2022-01-14 18:06:20|441.81|439.61|441.22|439.02|441.81|439.61|441.22|439.02|0
1642183590000|2022-01-14 18:06:30|441.32|439.12|441.22|439.02|441.62|439.42|441.22|439.02|0
1642183600000|2022-01-14 18:06:40|441.02|438.82|441.22|439.02|441.22|439.02|441.02|438.82|0
1642183610000|2022-01-14 18:06:50|441.02|438.82|441.02|438.82|441.02|438.82|440.83|438.63|0
1642183620000|2022-01-14 18:07:00|440.83|438.63|442.01|439.81|442.01|439.81|440.83|438.63|0
1642183630000|2022-01-14 18:07:10|442.21|440.01|442.01|439.81|442.21|440.01|442.01|439.81|0
1642183640000|2022-01-14 18:07:20|442.21|440.01|441.81|439.61|442.21|440.01|441.81|439.61|0
1642183650000|2022-01-14 18:07:30|442.21|440.01|442.01|439.81|442.41|440.21|442.01|439.81|0
1642183660000|2022-01-14 18:07:40|442.21|440.01|442.21|440.01|442.21|440.01|442.01|439.81|0
1642183670000|2022-01-14 18:07:50|442.01|439.81|442.21|440.01|442.21|440.01|441.81|439.61|0
1642183680000|2022-01-14 18:08:00|441.81|439.61|441.81|439.61|441.81|439.61|441.81|439.61|0
1642183690000|2022-01-14 18:08:10|442.21|440.01|441.81|439.61|442.21|440.01|441.81|439.61|0
1642183700000|2022-01-14 18:08:20|441.42|439.22|441.81|439.61|441.81|439.61|441.42|439.22|0
1642183710000|2022-01-14 18:08:30|441.61|439.41|441.42|439.22|441.61|439.41|441.42|439.22|0
1642183720000|2022-01-14 18:08:40|441.61|439.41|441.81|439.61|441.81|439.61|441.61|439.41|0
1642183730000|2022-01-14 18:08:50|442.01|439.81|442.21|440.01|442.21|440.01|442.01|439.81|0
1642183740000|2022-01-14 18:09:00|442.4|440.2|443|440.8|443|440.8|442.4|440.2|0
1642183750000|2022-01-14 18:09:10|443.39|441.19|443.79|441.59|443.79|441.59|443.39|441.19|0
1642183760000|2022-01-14 18:09:20|443.59|441.39|443.99|441.79|444.19|441.99|443.59|441.39|0
1642183770000|2022-01-14 18:09:30|444.19|441.99|444.78|442.58|444.78|442.58|443.99|441.79|0
1642183780000|2022-01-14 18:09:40|444.98|442.78|445.18|442.98|445.18|442.98|444.88|442.68|0
1642183790000|2022-01-14 18:09:50|444.78|442.58|444.58|442.38|444.78|442.58|444.58|442.38|0
1642183800000|2022-01-14 18:10:00|444.78|442.58|446.17|443.97|446.17|443.97|444.78|442.58|0
1642183810000|2022-01-14 18:10:10|445.97|443.77|446.76|444.56|446.76|444.56|445.87|443.67|0
1642183820000|2022-01-14 18:10:20|446.96|444.76|447.36|445.16|447.36|445.16|446.56|444.36|0
1642183830000|2022-01-14 18:10:30|446.56|444.36|446.56|444.36|446.76|444.56|446.37|444.17|0
1642183840000|2022-01-14 18:10:40|446.76|444.56|447.36|445.16|447.36|445.16|446.76|444.56|0
1642183850000|2022-01-14 18:10:50|447.16|444.96|447.16|444.96|447.16|444.96|447.16|444.96|0
1642183860000|2022-01-14 18:11:00|446.96|444.76|447.36|445.16|447.56|445.36|446.96|444.76|0
1642183870000|2022-01-14 18:11:10|446.76|444.56|446.56|444.36|446.76|444.56|446.56|444.36|0
1642183880000|2022-01-14 18:11:20|446.76|444.56|446.56|444.36|446.96|444.76|446.56|444.36|0
1642183890000|2022-01-14 18:11:30|446.37|444.17|446.76|444.56|446.76|444.56|446.37|444.17|0
1642183900000|2022-01-14 18:11:40|446.37|444.17|444.98|442.78|446.37|444.17|444.98|442.78|0
1642183910000|2022-01-14 18:11:50|444.78|442.58|444.18|441.98|444.78|442.58|444.18|441.98|0
1642183920000|2022-01-14 18:12:00|444.38|442.18|443.39|441.19|444.38|442.18|443.39|441.19|0
1642183930000|2022-01-14 18:12:10|442.6|440.4|443.39|441.19|443.39|441.19|442.6|440.4|0
1642183940000|2022-01-14 18:12:20|443|440.8|443.39|441.19|443.39|441.19|443|440.8|0
1642183950000|2022-01-14 18:12:30|443.19|440.99|443.39|441.19|443.39|441.19|442.6|440.4|0
1642183960000|2022-01-14 18:12:40|443.19|440.99|443.19|440.99|443.19|440.99|442.8|440.6|0
1642183970000|2022-01-14 18:12:50|442.8|440.6|442.8|440.6|442.8|440.6|442.8|440.6|0
1642183980000|2022-01-14 18:13:00|443|440.8|442.6|440.4|443|440.8|442.4|440.2|0
1642183990000|2022-01-14 18:13:10|442.8|440.6|443.59|441.39|443.59|441.39|442.8|440.6|0
1642184000000|2022-01-14 18:13:20|443.79|441.59|443.39|441.19|443.79|441.59|443.39|441.19|0
1642184010000|2022-01-14 18:13:30|443.59|441.39|443.59|441.39|443.79|441.59|443.59|441.39|0
1642184020000|2022-01-14 18:13:40|443.79|441.59|443.79|441.59|443.79|441.59|443.59|441.39|0
1642184030000|2022-01-14 18:13:50|443.99|441.79|443.99|441.79|444.18|441.98|443.99|441.79|0
1642184040000|2022-01-14 18:14:00|443.79|441.59|443.79|441.59|444.18|441.98|443.79|441.59|0
1642184050000|2022-01-14 18:14:10|443.39|441.19|442.21|440.01|443.39|441.19|442.21|440.01|0
1642184060000|2022-01-14 18:14:20|441.61|439.41|442.21|440.01|442.4|440.2|441.61|439.41|0
1642184070000|2022-01-14 18:14:30|442.01|439.81|443|440.8|443.19|440.99|442.01|439.81|0
1642184080000|2022-01-14 18:14:40|443.59|441.39|443.19|440.99|443.59|441.39|443.19|440.99|0
1642184090000|2022-01-14 18:14:50|443|440.8|442.4|440.2|443|440.8|442.4|440.2|0
1642184100000|2022-01-14 18:15:00|442.21|440.01|443.19|440.99|443.19|440.99|442.21|440.01|0
1642184110000|2022-01-14 18:15:10|443.59|441.39|443.59|441.39|443.99|441.79|443.59|441.39|0
1642184120000|2022-01-14 18:15:20|443.39|441.19|443.19|440.99|443.39|441.19|443.19|440.99|0
1642184130000|2022-01-14 18:15:30|443.39|441.19|444.18|441.98|444.18|441.98|443.39|441.19|0
1642184140000|2022-01-14 18:15:40|444.38|442.18|443.99|441.79|444.38|442.18|443.79|441.59|0
1642184160000|2022-01-14 18:16:00|443.59|441.39|442.8|440.6|443.59|441.39|442.8|440.6|0
1642184170000|2022-01-14 18:16:10|442.6|440.4|442.01|439.81|442.6|440.4|441.81|439.61|0
1642184180000|2022-01-14 18:16:20|441.81|439.61|442.01|439.81|442.21|440.01|441.81|439.61|0
1642184190000|2022-01-14 18:16:30|442.21|440.01|441.81|439.61|442.21|440.01|441.61|439.41|0
1642184200000|2022-01-14 18:16:40|441.61|439.41|441.22|439.02|441.61|439.41|441.22|439.02|0
1642184210000|2022-01-14 18:16:50|441.41|439.21|441.22|439.02|441.41|439.21|441.22|439.02|0
1642184220000|2022-01-14 18:17:00|441.81|439.61|442.01|439.81|442.2|440|441.81|439.61|0
1642184230000|2022-01-14 18:17:10|441.81|439.61|441.02|438.82|441.81|439.61|441.02|438.82|0
1642184240000|2022-01-14 18:17:20|441.22|439.02|441.22|439.02|441.22|439.02|441.22|439.02|0
1642184250000|2022-01-14 18:17:30|441.02|438.82|441.22|439.02|441.22|439.02|440.82|438.62|0
1642184260000|2022-01-14 18:17:40|441.41|439.21|442.2|440|442.2|440|441.22|439.02|0
1642184270000|2022-01-14 18:17:50|442.01|439.81|441.61|439.41|442.01|439.81|441.61|439.41|0
1642184280000|2022-01-14 18:18:00|441.81|439.61|441.61|439.41|441.81|439.61|441.61|439.41|0
1642184290000|2022-01-14 18:18:10|441.81|439.61|442.4|440.2|442.4|440.2|441.81|439.61|0
1642184300000|2022-01-14 18:18:20|442.2|440|442.4|440.2|442.4|440.2|442.2|440|0
1642184310000|2022-01-14 18:18:30|442.6|440.4|442.6|440.4|442.6|440.4|442.4|440.2|0
1642184320000|2022-01-14 18:18:40|442.4|440.2|442.6|440.4|442.6|440.4|442.4|440.2|0
1642184330000|2022-01-14 18:18:50|442.8|440.6|442.8|440.6|442.8|440.6|442.8|440.6|0
1642184340000|2022-01-14 18:19:00|443|440.8|443.39|441.19|443.39|441.19|443|440.8|0
1642184350000|2022-01-14 18:19:10|443|440.8|442.4|440.2|443|440.8|442.4|440.2|0
1642184360000|2022-01-14 18:19:20|442.6|440.4|442.8|440.6|443|440.8|442.6|440.4|0
1642184370000|2022-01-14 18:19:30|442.6|440.4|442.4|440.2|442.6|440.4|442.4|440.2|0
1642184380000|2022-01-14 18:19:40|442.2|440|442.2|440|442.2|440|442.2|440|0
1642184390000|2022-01-14 18:19:50|442.4|440.2|442.99|440.79|443.19|440.99|442.4|440.2|0
1642184400000|2022-01-14 18:20:00|443.39|441.19|444.97|442.77|444.97|442.77|443.39|441.19|0
1642184410000|2022-01-14 18:20:10|445.17|442.97|445.57|443.37|445.57|443.37|445.17|442.97|0
1642184420000|2022-01-14 18:20:20|445.37|443.17|445.37|443.17|445.57|443.37|445.37|443.17|0
1642184430000|2022-01-14 18:20:30|445.17|442.97|444.18|441.98|445.17|442.97|444.18|441.98|0
1642184440000|2022-01-14 18:20:40|444.38|442.18|444.38|442.18|444.38|442.18|444.18|441.98|0
1642184450000|2022-01-14 18:20:50|444.68|442.48|443.79|441.59|444.68|442.48|443.79|441.59|0
1642184460000|2022-01-14 18:21:00|443.59|441.39|443.98|441.78|443.98|441.78|443.59|441.39|0
1642184470000|2022-01-14 18:21:10|444.18|441.98|445.37|443.17|445.37|443.17|444.18|441.98|0
1642184480000|2022-01-14 18:21:20|445.77|443.57|445.97|443.77|445.97|443.77|445.77|443.57|0
1642184490000|2022-01-14 18:21:30|446.76|444.56|447.16|444.96|447.16|444.96|446.56|444.36|0
1642184500000|2022-01-14 18:21:40|447.55|445.35|447.75|445.55|447.75|445.55|447.55|445.35|0
1642184510000|2022-01-14 18:21:50|447.55|445.35|447.55|445.35|447.55|445.35|447.36|445.16|0
1642184520000|2022-01-14 18:22:00|447.75|445.55|447.16|444.96|447.75|445.55|447.16|444.96|0
1642184530000|2022-01-14 18:22:10|446.96|444.76|446.76|444.56|446.96|444.76|446.76|444.56|0
1642184550000|2022-01-14 18:22:30|446.96|444.76|447.16|444.96|447.16|444.96|446.96|444.76|0
1642184560000|2022-01-14 18:22:40|446.96|444.76|447.16|444.96|447.16|444.96|446.96|444.76|0
1642184570000|2022-01-14 18:22:50|447.55|445.35|447.36|445.16|447.55|445.35|447.16|444.96|0
1642184580000|2022-01-14 18:23:00|446.96|444.76|447.55|445.35|447.55|445.35|446.96|444.76|0
1642184590000|2022-01-14 18:23:10|448.15|445.95|448.55|446.35|448.55|446.35|448.15|445.95|0
1642184600000|2022-01-14 18:23:20|448.35|446.15|449.14|446.94|449.14|446.94|448.35|446.15|0
1642184610000|2022-01-14 18:23:30|448.95|446.75|448.55|446.35|448.95|446.75|448.55|446.35|0
1642184620000|2022-01-14 18:23:40|448.35|446.15|448.55|446.35|448.75|446.55|448.35|446.15|0
1642184630000|2022-01-14 18:23:50|448.35|446.15|448.35|446.15|448.55|446.35|448.35|446.15|0
1642184640000|2022-01-14 18:24:00|448.55|446.35|448.75|446.55|448.75|446.55|448.15|445.95|0
1642184650000|2022-01-14 18:24:10|448.95|446.75|449.14|446.94|449.14|446.94|448.75|446.55|0
1642184660000|2022-01-14 18:24:20|449.34|447.14|448.95|446.75|449.34|447.14|448.95|446.75|0
1642184670000|2022-01-14 18:24:30|449.54|447.34|449.74|447.54|449.74|447.54|449.54|447.34|0
1642184680000|2022-01-14 18:24:40|449.94|447.74|449.94|447.74|449.94|447.74|449.54|447.34|0
1642184690000|2022-01-14 18:24:50|449.74|447.54|449.54|447.34|449.74|447.54|449.34|447.14|0
1642184700000|2022-01-14 18:25:00|449.45|447.25|448.75|446.55|449.45|447.25|448.75|446.55|0
1642184710000|2022-01-14 18:25:10|448.65|446.45|447.13|444.93|448.65|446.45|447.13|444.93|0
1642184720000|2022-01-14 18:25:20|446.93|444.73|446.33|444.13|447.13|444.93|446.33|444.13|0
1642184730000|2022-01-14 18:25:30|446.13|443.93|445.93|443.73|446.13|443.93|445.93|443.73|0
1642184740000|2022-01-14 18:25:40|447.84|445.64|447.44|445.24|447.84|445.64|447.44|445.24|0
1642184750000|2022-01-14 18:25:50|447.24|445.04|447.44|445.24|447.44|445.24|447.24|445.04|0
1642184760000|2022-01-14 18:26:00|447.64|445.44|448.43|446.23|448.43|446.23|447.64|445.44|0
1642184770000|2022-01-14 18:26:10|448.23|446.03|448.83|446.63|448.83|446.63|448.23|446.03|0
1642184780000|2022-01-14 18:26:20|448.63|446.43|448.83|446.63|448.83|446.63|448.53|446.33|0
1642184790000|2022-01-14 18:26:30|448.63|446.43|448.23|446.03|448.63|446.43|448.23|446.03|0
1642184800000|2022-01-14 18:26:40|448.43|446.23|448.83|446.63|448.83|446.63|448.43|446.23|0
1642184810000|2022-01-14 18:26:50|448.93|446.73|449.03|446.83|449.03|446.83|448.83|446.63|0
1642184820000|2022-01-14 18:27:00|448.83|446.63|449.62|447.42|449.82|447.62|448.83|446.63|0
1642184830000|2022-01-14 18:27:10|449.42|447.22|449.22|447.02|449.42|447.22|449.03|446.83|0
1642184840000|2022-01-14 18:27:20|449.62|447.42|449.62|447.42|449.82|447.62|449.62|447.42|0
1642184850000|2022-01-14 18:27:30|450.02|447.82|449.82|447.62|450.02|447.82|449.62|447.42|0
1642184860000|2022-01-14 18:27:40|449.62|447.42|449.82|447.62|449.82|447.62|449.42|447.22|0
1642184870000|2022-01-14 18:27:50|450.02|447.82|450.22|448.02|450.22|448.02|450.02|447.82|0
1642184880000|2022-01-14 18:28:00|449.82|447.62|448.63|446.43|449.82|447.62|448.63|446.43|0
1642184890000|2022-01-14 18:28:10|448.83|446.63|449.03|446.83|449.03|446.83|448.63|446.43|0
1642184900000|2022-01-14 18:28:20|448.83|446.63|448.83|446.63|449.03|446.83|448.83|446.63|0
1642184910000|2022-01-14 18:28:30|449.03|446.83|448.63|446.43|449.03|446.83|448.63|446.43|0
1642184920000|2022-01-14 18:28:40|448.83|446.63|448.63|446.43|449.03|446.83|448.63|446.43|0
1642184930000|2022-01-14 18:28:50|448.43|446.23|448.43|446.23|448.63|446.43|448.43|446.23|0
1642184940000|2022-01-14 18:29:00|448.63|446.43|448.43|446.23|448.83|446.63|448.43|446.23|0
1642184950000|2022-01-14 18:29:10|448.63|446.43|448.43|446.23|448.63|446.43|448.43|446.23|0
1642184960000|2022-01-14 18:29:20|448.23|446.03|447.24|445.04|448.23|446.03|447.24|445.04|0
1642184970000|2022-01-14 18:29:30|447.44|445.24|446.85|444.65|447.44|445.24|446.85|444.65|0
1642184980000|2022-01-14 18:29:40|447.04|444.84|447.24|445.04|447.24|445.04|447.04|444.84|0
1642184990000|2022-01-14 18:29:50|447.84|445.64|446.65|444.45|447.84|445.64|446.65|444.45|0
1642185000000|2022-01-14 18:30:00|446.85|444.65|447.24|445.04|447.24|445.04|446.85|444.65|0
1642185010000|2022-01-14 18:30:10|447.04|444.84|446.65|444.45|447.04|444.84|446.65|444.45|0
1642185020000|2022-01-14 18:30:20|446.85|444.65|447.04|444.84|447.24|445.04|446.85|444.65|0
1642185030000|2022-01-14 18:30:30|446.85|444.65|445.66|443.46|446.85|444.65|445.66|443.46|0
1642185040000|2022-01-14 18:30:40|445.86|443.66|445.07|442.87|445.86|443.66|445.07|442.87|0
1642185050000|2022-01-14 18:30:50|444.87|442.67|445.07|442.87|445.07|442.87|444.67|442.47|0
1642185060000|2022-01-14 18:31:00|445.27|443.07|444.87|442.67|445.27|443.07|444.87|442.67|0
1642185070000|2022-01-14 18:31:10|444.67|442.47|444.67|442.47|444.67|442.47|444.67|442.47|0
1642185080000|2022-01-14 18:31:20|444.87|442.67|444.48|442.28|444.87|442.67|444.48|442.28|0
1642185090000|2022-01-14 18:31:30|444.28|442.08|444.58|442.38|444.67|442.47|444.28|442.08|0
1642185100000|2022-01-14 18:31:40|444.28|442.08|444.87|442.67|444.87|442.67|444.28|442.08|0
1642185110000|2022-01-14 18:31:50|444.48|442.28|444.48|442.28|444.67|442.47|444.48|442.28|0
1642185120000|2022-01-14 18:32:00|445.66|443.46|447.24|445.04|447.24|445.04|445.66|443.46|0
1642185130000|2022-01-14 18:32:10|447.44|445.24|446.85|444.65|447.44|445.24|446.85|444.65|0
1642185140000|2022-01-14 18:32:20|447.04|444.84|447.44|445.24|447.44|445.24|447.04|444.84|0
1642185150000|2022-01-14 18:32:30|447.64|445.44|447.44|445.24|447.64|445.44|447.44|445.24|0
1642185160000|2022-01-14 18:32:40|447.24|445.04|447.04|444.84|447.24|445.04|446.85|444.65|0
1642185170000|2022-01-14 18:32:50|446.85|444.65|446.85|444.65|446.85|444.65|446.45|444.25|0
1642185180000|2022-01-14 18:33:00|446.65|444.45|446.45|444.25|446.65|444.45|446.45|444.25|0
1642185190000|2022-01-14 18:33:10|446.65|444.45|446.65|444.45|446.65|444.45|446.45|444.25|0
1642185200000|2022-01-14 18:33:20|446.45|444.25|447.04|444.84|447.04|444.84|446.45|444.25|0
1642185210000|2022-01-14 18:33:30|447.24|445.04|447.44|445.24|447.64|445.44|447.24|445.04|0
1642185220000|2022-01-14 18:33:40|447.64|445.44|447.64|445.44|447.84|445.64|447.64|445.44|0
1642185230000|2022-01-14 18:33:50|447.44|445.24|447.64|445.44|447.64|445.44|447.44|445.24|0
1642185240000|2022-01-14 18:34:00|447.84|445.64|447.83|445.63|447.84|445.64|447.64|445.44|0
1642185250000|2022-01-14 18:34:10|447.44|445.24|447.64|445.44|447.64|445.44|447.44|445.24|0
1642185260000|2022-01-14 18:34:20|447.24|445.04|447.24|445.04|447.24|445.04|447.04|444.84|0
1642185270000|2022-01-14 18:34:30|447.04|444.84|447.24|445.04|447.64|445.44|447.04|444.84|0
1642185280000|2022-01-14 18:34:40|447.44|445.24|448.43|446.23|448.43|446.23|447.44|445.24|0
1642185290000|2022-01-14 18:34:50|448.23|446.03|449.42|447.22|450.21|448.01|448.23|446.03|0
1642185300000|2022-01-14 18:35:00|449.22|447.02|449.22|447.02|449.22|447.02|449.02|446.82|0
1642185310000|2022-01-14 18:35:10|448.23|446.03|448.83|446.63|449.02|446.82|448.23|446.03|0
1642185320000|2022-01-14 18:35:20|449.22|447.02|450.41|448.21|450.41|448.21|449.22|447.02|0
1642185330000|2022-01-14 18:35:30|450.21|448.01|449.42|447.22|450.21|448.01|449.42|447.22|0
1642185340000|2022-01-14 18:35:40|449.62|447.42|449.62|447.42|449.62|447.42|449.22|447.02|0
1642185350000|2022-01-14 18:35:50|449.42|447.22|449.62|447.42|449.62|447.42|449.42|447.22|0
1642185360000|2022-01-14 18:36:00|449.42|447.22|449.82|447.62|449.82|447.62|449.42|447.22|0
1642185370000|2022-01-14 18:36:10|449.62|447.42|449.42|447.22|449.62|447.42|449.42|447.22|0
1642185380000|2022-01-14 18:36:20|449.62|447.42|448.63|446.43|449.62|447.42|448.63|446.43|0
1642185390000|2022-01-14 18:36:30|448.43|446.23|448.63|446.43|448.63|446.43|448.43|446.23|0
1642185400000|2022-01-14 18:36:40|448.43|446.23|448.63|446.43|448.63|446.43|448.43|446.23|0
1642185410000|2022-01-14 18:36:50|448.43|446.23|448.63|446.43|448.63|446.43|448.43|446.23|0
1642185420000|2022-01-14 18:37:00|448.82|446.62|448.03|445.83|448.82|446.62|448.03|445.83|0
1642185430000|2022-01-14 18:37:10|447.44|445.24|447.24|445.04|447.44|445.24|447.24|445.04|0
1642185440000|2022-01-14 18:37:20|447.44|445.24|447.24|445.04|447.44|445.24|447.04|444.84|0
1642185450000|2022-01-14 18:37:30|447.44|445.24|447.24|445.04|447.44|445.24|446.84|444.64|0
1642185460000|2022-01-14 18:37:40|447.04|444.84|446.84|444.64|447.04|444.84|446.84|444.64|0
1642185470000|2022-01-14 18:37:50|446.65|444.45|446.25|444.05|446.65|444.45|446.25|444.05|0
1642185480000|2022-01-14 18:38:00|446.65|444.45|446.45|444.25|446.65|444.45|446.25|444.05|0
1642185490000|2022-01-14 18:38:10|446.65|444.45|446.25|444.05|446.65|444.45|446.25|444.05|0
1642185500000|2022-01-14 18:38:20|446.45|444.25|446.65|444.45|446.84|444.64|446.45|444.25|0
1642185510000|2022-01-14 18:38:30|446.84|444.64|447.24|445.04|447.24|445.04|446.84|444.64|0
1642185520000|2022-01-14 18:38:40|447.44|445.24|447.44|445.24|447.83|445.63|447.44|445.24|0
1642185530000|2022-01-14 18:38:50|447.64|445.44|448.03|445.83|448.03|445.83|447.64|445.44|0
1642185540000|2022-01-14 18:39:00|448.23|446.03|448.03|445.83|448.23|446.03|448.03|445.83|0
1642185550000|2022-01-14 18:39:10|447.64|445.44|447.64|445.44|447.64|445.44|447.64|445.44|0
1642185560000|2022-01-14 18:39:20|447.83|445.63|447.24|445.04|447.83|445.63|446.84|444.64|0
1642185570000|2022-01-14 18:39:30|447.14|444.94|448.03|445.83|448.03|445.83|447.04|444.84|0
1642185580000|2022-01-14 18:39:40|447.83|445.63|447.44|445.24|448.03|445.83|447.44|445.24|0
1642185590000|2022-01-14 18:39:50|447.64|445.44|447.44|445.24|447.64|445.44|447.44|445.24|0
1642185600000|2022-01-14 18:40:00|447.04|444.84|447.04|444.84|447.24|445.04|447.04|444.84|0
1642185610000|2022-01-14 18:40:10|447.64|445.44|447.24|445.04|447.64|445.44|447.24|445.04|0
1642185620000|2022-01-14 18:40:20|447.44|445.24|448.03|445.83|448.03|445.83|447.44|445.24|0
1642185630000|2022-01-14 18:40:30|447.83|445.63|447.64|445.44|447.83|445.63|447.64|445.44|0
1642185640000|2022-01-14 18:40:40|447.44|445.24|447.44|445.24|447.64|445.44|447.44|445.24|0
1642185650000|2022-01-14 18:40:50|447.64|445.44|448.23|446.03|448.23|446.03|447.64|445.44|0
1642185660000|2022-01-14 18:41:00|447.64|445.44|447.83|445.63|448.03|445.83|447.64|445.44|0
1642185670000|2022-01-14 18:41:10|447.74|445.54|447.63|445.43|447.74|445.54|447.44|445.24|0
1642185680000|2022-01-14 18:41:20|447.83|445.63|447.24|445.04|447.83|445.63|447.24|445.04|0
1642185690000|2022-01-14 18:41:30|446.05|443.85|445.85|443.65|446.05|443.85|445.46|443.26|0
1642185700000|2022-01-14 18:41:40|446.05|443.85|446.65|444.45|446.65|444.45|446.05|443.85|0
1642185710000|2022-01-14 18:41:50|445.85|443.65|445.46|443.26|445.85|443.65|445.46|443.26|0
1642185720000|2022-01-14 18:42:00|444.87|442.67|444.08|441.88|444.87|442.67|444.08|441.88|0
1642185730000|2022-01-14 18:42:10|443.68|441.48|443.49|441.29|443.68|441.48|443.39|441.19|0
1642185740000|2022-01-14 18:42:20|443.29|441.09|443.09|440.89|443.29|441.09|443.09|440.89|0
1642185750000|2022-01-14 18:42:30|442.9|440.7|442.9|440.7|442.9|440.7|442.9|440.7|0
1642185760000|2022-01-14 18:42:40|442.5|440.3|443.29|441.09|443.29|441.09|442.5|440.3|0
1642185770000|2022-01-14 18:42:50|443.49|441.29|443.88|441.68|443.88|441.68|443.49|441.29|0
1642185780000|2022-01-14 18:43:00|444.08|441.88|444.08|441.88|444.08|441.88|443.88|441.68|0
1642185790000|2022-01-14 18:43:10|443.88|441.68|443.88|441.68|444.08|441.88|443.88|441.68|0
1642185800000|2022-01-14 18:43:20|443.49|441.29|443.49|441.29|443.68|441.48|443.49|441.29|0
1642185810000|2022-01-14 18:43:30|443.68|441.48|443.29|441.09|443.88|441.68|443.29|441.09|0
1642185820000|2022-01-14 18:43:40|443.09|440.89|441.91|439.71|443.09|440.89|441.91|439.71|0
1642185830000|2022-01-14 18:43:50|442.11|439.91|443.09|440.89|443.09|440.89|442.11|439.91|0
1642185840000|2022-01-14 18:44:00|442.89|440.69|442.89|440.69|443.09|440.89|442.89|440.69|0
1642185850000|2022-01-14 18:44:10|442.5|440.3|441.71|439.51|442.5|440.3|441.42|439.22|0
1642185860000|2022-01-14 18:44:20|441.12|438.92|441.71|439.51|441.71|439.51|441.12|438.92|0
1642185870000|2022-01-14 18:44:30|441.52|439.32|441.12|438.92|441.52|439.32|441.12|438.92|0
1642185880000|2022-01-14 18:44:40|440.93|438.73|441.52|439.32|441.52|439.32|440.93|438.73|0
1642185890000|2022-01-14 18:44:50|441.32|439.12|441.32|439.12|441.52|439.32|441.32|439.12|0
1642185900000|2022-01-14 18:45:00|441.52|439.32|441.52|439.32|441.91|439.71|441.52|439.32|0
1642185910000|2022-01-14 18:45:10|441.71|439.51|441.32|439.12|441.91|439.71|441.32|439.12|0
1642185920000|2022-01-14 18:45:20|441.52|439.32|441.52|439.32|441.52|439.32|441.52|439.32|0
1642185930000|2022-01-14 18:45:30|441.91|439.71|442.11|439.91|442.11|439.91|441.91|439.71|0
1642185940000|2022-01-14 18:45:40|441.71|439.51|442.11|439.91|442.11|439.91|441.71|439.51|0
1642185950000|2022-01-14 18:45:50|441.91|439.71|442.11|439.91|442.11|439.91|441.91|439.71|0
1642185960000|2022-01-14 18:46:00|441.91|439.71|442.3|440.1|442.3|440.1|441.91|439.71|0
1642185970000|2022-01-14 18:46:10|442.5|440.3|442.89|440.69|442.89|440.69|442.5|440.3|0
1642185980000|2022-01-14 18:46:20|443.29|441.09|443.88|441.68|443.88|441.68|443.29|441.09|0
1642185990000|2022-01-14 18:46:30|444.08|441.88|443.68|441.48|444.08|441.88|443.68|441.48|0
1642186000000|2022-01-14 18:46:40|443.49|441.29|442.7|440.5|443.49|441.29|442.7|440.5|0
1642186010000|2022-01-14 18:46:50|443.49|441.29|443.49|441.29|443.68|441.48|443.49|441.29|0
1642186020000|2022-01-14 18:47:00|443.68|441.48|444.18|441.98|444.18|441.98|443.68|441.48|0
1642186030000|2022-01-14 18:47:10|443.88|441.68|444.08|441.88|444.08|441.88|443.88|441.68|0
1642186040000|2022-01-14 18:47:20|444.27|442.07|444.67|442.47|444.67|442.47|444.27|442.07|0
1642186050000|2022-01-14 18:47:30|444.87|442.67|444.47|442.27|445.06|442.86|444.47|442.27|0
1642186060000|2022-01-14 18:47:40|444.87|442.67|443.09|440.89|444.87|442.67|443.09|440.89|0
1642186070000|2022-01-14 18:47:50|443.48|441.28|443.48|441.28|443.48|441.28|443.29|441.09|0
1642186080000|2022-01-14 18:48:00|443.68|441.48|443.68|441.48|443.68|441.48|443.48|441.28|0
1642186090000|2022-01-14 18:48:10|443.48|441.28|442.89|440.69|443.48|441.28|442.89|440.69|0
1642186100000|2022-01-14 18:48:20|443.09|440.89|443.09|440.89|443.29|441.09|443.09|440.89|0
1642186110000|2022-01-14 18:48:30|442.89|440.69|443.88|441.68|443.88|441.68|442.89|440.69|0
1642186120000|2022-01-14 18:48:40|443.68|441.48|443.48|441.28|443.68|441.48|443.29|441.09|0
1642186130000|2022-01-14 18:48:50|443.68|441.48|443.09|440.89|443.68|441.48|443.09|440.89|0
1642186140000|2022-01-14 18:49:00|443|440.8|442.5|440.3|443|440.8|442.5|440.3|0
1642186150000|2022-01-14 18:49:10|442.7|440.5|442.7|440.5|442.7|440.5|442.5|440.3|0
1642186160000|2022-01-14 18:49:20|442.89|440.69|443.29|441.09|443.29|441.09|442.89|440.69|0
1642186170000|2022-01-14 18:49:30|443.09|440.89|442.5|440.3|443.09|440.89|442.5|440.3|0
1642186180000|2022-01-14 18:49:40|442.7|440.5|442.89|440.69|442.89|440.69|442.7|440.5|0
1642186190000|2022-01-14 18:49:50|442.7|440.5|442.5|440.3|442.7|440.5|442.5|440.3|0
1642186200000|2022-01-14 18:50:00|442.7|440.5|442.3|440.1|442.7|440.5|442.3|440.1|0
1642186210000|2022-01-14 18:50:10|442.7|440.5|442.7|440.5|442.7|440.5|442.3|440.1|0
1642186220000|2022-01-14 18:50:20|442.89|440.69|443.09|440.89|443.09|440.89|442.89|440.69|0
1642186230000|2022-01-14 18:50:30|442.89|440.69|442.7|440.5|442.89|440.69|442.7|440.5|0
1642186240000|2022-01-14 18:50:40|442.89|440.69|441.32|439.12|442.89|440.69|441.32|439.12|0
1642186250000|2022-01-14 18:50:50|441.12|438.92|439.55|437.35|441.12|438.92|439.55|437.35|0
1642186260000|2022-01-14 18:51:00|439.35|437.15|440.34|438.14|440.34|438.14|439.35|437.15|0
1642186270000|2022-01-14 18:51:10|440.14|437.94|438.96|436.76|440.14|437.94|438.96|436.76|0
1642186280000|2022-01-14 18:51:20|438.57|436.37|438.76|436.56|438.76|436.56|438.18|435.98|0
1642186290000|2022-01-14 18:51:30|438.57|436.37|438.57|436.37|438.76|436.56|438.57|436.37|0
1642186300000|2022-01-14 18:51:40|438.96|436.76|438.87|436.67|438.96|436.76|438.57|436.37|0
1642186310000|2022-01-14 18:51:50|439.16|436.96|439.55|437.35|439.75|437.55|439.16|436.96|0
1642186320000|2022-01-14 18:52:00|438.87|436.67|439.35|437.15|439.35|437.15|438.87|436.67|0
1642186330000|2022-01-14 18:52:10|439.16|436.96|439.55|437.35|439.55|437.35|439.16|436.96|0
1642186340000|2022-01-14 18:52:20|439.75|437.55|439.94|437.74|439.94|437.74|439.75|437.55|0
1642186350000|2022-01-14 18:52:30|440.53|438.33|439.94|437.74|440.53|438.33|439.94|437.74|0
1642186360000|2022-01-14 18:52:40|439.75|437.55|440.14|437.94|440.14|437.94|439.35|437.15|0
1642186370000|2022-01-14 18:52:50|440.33|438.13|440.33|438.13|440.33|438.13|440.14|437.94|0
1642186380000|2022-01-14 18:53:00|440.14|437.94|439.55|437.35|440.14|437.94|439.55|437.35|0
1642186390000|2022-01-14 18:53:10|439.35|437.15|439.16|436.96|439.55|437.35|439.16|436.96|0
1642186400000|2022-01-14 18:53:20|439.75|437.55|438.57|436.37|439.75|437.55|438.57|436.37|0
1642186410000|2022-01-14 18:53:30|438.76|436.56|438.37|436.17|438.96|436.76|438.37|436.17|0
1642186420000|2022-01-14 18:53:40|438.18|435.98|438.57|436.37|438.57|436.37|437.98|435.78|0
1642186430000|2022-01-14 18:53:50|436.82|434.62|438.34|436.14|438.34|436.14|436.82|434.62|0
1642186440000|2022-01-14 18:54:00|438.53|436.33|439.52|437.32|439.52|437.32|438.53|436.33|0
1642186450000|2022-01-14 18:54:10|439.32|437.12|439.12|436.92|439.32|437.12|439.12|436.92|0
1642186460000|2022-01-14 18:54:20|438.93|436.73|439.32|437.12|439.32|437.12|438.93|436.73|0
1642186470000|2022-01-14 18:54:30|439.52|437.32|437.59|435.39|439.71|437.51|437.59|435.39|0
1642186480000|2022-01-14 18:54:40|436.8|434.6|436.7|434.5|437.19|434.99|436.6|434.4|0
1642186490000|2022-01-14 18:54:50|436.8|434.6|436.8|434.6|436.99|434.79|436.8|434.6|0
1642186500000|2022-01-14 18:55:00|436.6|434.4|436.6|434.4|436.8|434.6|436.6|434.4|0
1642186510000|2022-01-14 18:55:10|436.8|434.6|437.19|434.99|437.19|434.99|436.8|434.6|0
1642186520000|2022-01-14 18:55:20|436.99|434.79|436.8|434.6|437.19|434.99|436.8|434.6|0
1642186530000|2022-01-14 18:55:30|436.6|434.4|436.4|434.2|436.6|434.4|436.4|434.2|0
1642186540000|2022-01-14 18:55:40|436.21|434.01|436.01|433.81|436.21|434.01|436.01|433.81|0
1642186550000|2022-01-14 18:55:50|435.81|433.61|435.42|433.22|435.81|433.61|435.42|433.22|0
1642186560000|2022-01-14 18:56:00|435.22|433.02|435.81|433.61|435.81|433.61|435.22|433.02|0
1642186570000|2022-01-14 18:56:10|435.72|433.52|435.61|433.41|435.81|433.61|435.61|433.41|0
1642186580000|2022-01-14 18:56:20|436.01|433.81|435.42|433.22|436.01|433.81|435.42|433.22|0
1642186590000|2022-01-14 18:56:30|435.22|433.02|435.22|433.02|435.22|433.02|435.22|433.02|0
1642186600000|2022-01-14 18:56:40|435.02|432.82|434.04|431.84|435.02|432.82|434.04|431.84|0
1642186610000|2022-01-14 18:56:50|434.23|432.03|433.84|431.64|434.23|432.03|433.84|431.64|0
1642186620000|2022-01-14 18:57:00|434.04|431.84|433.45|431.25|434.04|431.84|433.25|431.05|0
1642186630000|2022-01-14 18:57:10|433.05|430.85|431.68|429.48|433.05|430.85|431.68|429.48|0
1642186640000|2022-01-14 18:57:20|431.87|429.67|431.29|429.09|431.87|429.67|431.29|429.09|0
1642186650000|2022-01-14 18:57:30|431.68|429.48|431.68|429.48|431.68|429.48|431.48|429.28|0
1642186660000|2022-01-14 18:57:40|431.87|429.67|433.06|430.86|433.06|430.86|431.87|429.67|0
1642186670000|2022-01-14 18:57:50|432.87|430.67|432.87|430.67|433.06|430.86|432.67|430.47|0
1642186680000|2022-01-14 18:58:00|432.67|430.47|433.46|431.26|433.46|431.26|432.67|430.47|0
1642186690000|2022-01-14 18:58:10|432.67|430.47|433.06|430.86|433.06|430.86|432.67|430.47|0
1642186700000|2022-01-14 18:58:20|433.26|431.06|432.67|430.47|433.26|431.06|432.47|430.27|0
1642186710000|2022-01-14 18:58:30|432.28|430.08|431.89|429.69|432.28|430.08|431.69|429.49|0
1642186720000|2022-01-14 18:58:40|431.69|429.49|432.08|429.88|432.08|429.88|431.69|429.49|0
1642186730000|2022-01-14 18:58:50|431.69|429.49|431.88|429.68|431.88|429.68|431.69|429.49|0
1642186740000|2022-01-14 18:59:00|431.69|429.49|432.08|429.88|432.28|430.08|431.69|429.49|0
1642186750000|2022-01-14 18:59:10|431.88|429.68|432.28|430.08|432.28|430.08|431.88|429.68|0
1642186760000|2022-01-14 18:59:20|432.67|430.47|432.87|430.67|432.87|430.67|432.47|430.27|0
1642186770000|2022-01-14 18:59:30|432.67|430.47|432.67|430.47|432.87|430.67|432.67|430.47|0
1642186780000|2022-01-14 18:59:40|433.26|431.06|433.26|431.06|433.26|431.06|432.87|430.67|0
1642186790000|2022-01-14 18:59:50|432.67|430.47|432.87|430.67|432.87|430.67|432.67|430.47|0
1642186800000|2022-01-14 19:00:00|432.67|430.47|432.87|430.67|432.87|430.67|432.47|430.27|0
1642186810000|2022-01-14 19:00:10|433.06|430.86|432.47|430.27|433.26|431.06|432.47|430.27|0
1642186820000|2022-01-14 19:00:20|432.28|430.08|432.67|430.47|432.67|430.47|432.28|430.08|0
1642186830000|2022-01-14 19:00:30|432.87|430.67|433.06|430.86|433.06|430.86|432.87|430.67|0
1642186840000|2022-01-14 19:00:40|432.47|430.27|433.06|430.86|433.06|430.86|432.28|430.08|0
1642186850000|2022-01-14 19:00:50|432.77|430.57|432.67|430.47|432.77|430.57|432.67|430.47|0
1642186860000|2022-01-14 19:01:00|432.57|430.37|432.28|430.08|432.67|430.47|432.28|430.08|0
1642186870000|2022-01-14 19:01:10|432.18|429.98|432.28|430.08|432.28|430.08|432.18|429.98|0
1642186880000|2022-01-14 19:01:20|432.08|429.88|432.28|430.08|432.28|430.08|432.08|429.88|0
1642186890000|2022-01-14 19:01:30|432.08|429.88|432.08|429.88|432.28|430.08|431.88|429.68|0
1642186900000|2022-01-14 19:01:40|431.69|429.49|431.1|428.9|431.69|429.49|431.1|428.9|0
1642186910000|2022-01-14 19:01:50|431.01|428.81|432.47|430.27|432.47|430.27|431.01|428.81|0
1642186920000|2022-01-14 19:02:00|431.88|429.68|429.93|427.73|431.88|429.68|429.53|427.33|0
1642186930000|2022-01-14 19:02:10|429.53|427.33|428.36|426.16|429.53|427.33|428.36|426.16|0
1642186940000|2022-01-14 19:02:20|428.75|426.55|428.95|426.75|429.14|426.94|428.56|426.36|0
1642186950000|2022-01-14 19:02:30|429.14|426.94|427.78|425.58|429.14|426.94|427.78|425.58|0
1642186960000|2022-01-14 19:02:40|428.36|426.16|428.75|426.55|428.75|426.55|428.36|426.16|0
1642186970000|2022-01-14 19:02:50|429.73|427.53|429.34|427.14|429.73|427.53|429.34|427.14|0
1642186980000|2022-01-14 19:03:00|429.73|427.53|429.14|426.94|429.73|427.53|429.14|426.94|0
1642186990000|2022-01-14 19:03:10|428.75|426.55|428.75|426.55|428.75|426.55|428.56|426.36|0
1642187000000|2022-01-14 19:03:20|428.56|426.36|428.36|426.16|428.56|426.36|428.17|425.97|0
1642187010000|2022-01-14 19:03:30|428.56|426.36|428.75|426.55|428.75|426.55|428.36|426.16|0
1642187020000|2022-01-14 19:03:40|428.95|426.75|429.14|426.94|429.14|426.94|428.95|426.75|0
1642187030000|2022-01-14 19:03:50|428.75|426.55|428.75|426.55|428.75|426.55|428.56|426.36|0
1642187040000|2022-01-14 19:04:00|428.95|426.75|429.73|427.53|429.73|427.53|428.95|426.75|0
1642187050000|2022-01-14 19:04:10|430.12|427.92|429.73|427.53|430.12|427.92|429.73|427.53|0
1642187060000|2022-01-14 19:04:20|430.12|427.92|430.71|428.51|430.71|428.51|430.12|427.92|0
1642187070000|2022-01-14 19:04:30|430.51|428.31|430.9|428.7|430.9|428.7|430.51|428.31|0
1642187080000|2022-01-14 19:04:40|431.1|428.9|431.49|429.29|431.49|429.29|431.1|428.9|0
1642187090000|2022-01-14 19:04:50|431.69|429.49|431.1|428.9|431.69|429.49|431.1|428.9|0
1642187100000|2022-01-14 19:05:00|431.3|429.1|430.71|428.51|431.3|429.1|430.71|428.51|0
1642187110000|2022-01-14 19:05:10|430.9|428.7|430.71|428.51|431.1|428.9|430.71|428.51|0
1642187120000|2022-01-14 19:05:20|431.01|428.81|430.9|428.7|431.1|428.9|430.9|428.7|0
1642187130000|2022-01-14 19:05:30|431.1|428.9|431.49|429.29|431.49|429.29|431.1|428.9|0
1642187140000|2022-01-14 19:05:40|431.69|429.49|431.79|429.59|432.08|429.88|431.69|429.49|0
1642187150000|2022-01-14 19:05:50|431.88|429.68|432.47|430.27|433.06|430.86|431.88|429.68|0
1642187160000|2022-01-14 19:06:00|432.08|429.88|432.08|429.88|432.08|429.88|431.69|429.49|0
1642187170000|2022-01-14 19:06:10|432.28|430.08|432.47|430.27|432.47|430.27|432.28|430.08|0
1642187180000|2022-01-14 19:06:20|432.08|429.88|431.88|429.68|432.28|430.08|431.88|429.68|0
1642187190000|2022-01-14 19:06:30|432.08|429.88|432.08|429.88|432.38|430.18|432.08|429.88|0
1642187200000|2022-01-14 19:06:40|432.47|430.27|432.86|430.66|432.86|430.66|432.47|430.27|0
1642187210000|2022-01-14 19:06:50|434.04|431.84|433.06|430.86|434.04|431.84|433.06|430.86|0
1642187220000|2022-01-14 19:07:00|433.26|431.06|432.86|430.66|433.45|431.25|432.86|430.66|0
1642187230000|2022-01-14 19:07:10|432.67|430.47|433.06|430.86|433.26|431.06|432.67|430.47|0
1642187240000|2022-01-14 19:07:20|433.45|431.25|433.45|431.25|433.45|431.25|433.26|431.06|0
1642187250000|2022-01-14 19:07:30|434.44|432.24|434.43|432.23|434.44|432.24|433.85|431.65|0
1642187260000|2022-01-14 19:07:40|434.24|432.04|433.65|431.45|434.24|432.04|433.45|431.25|0
1642187270000|2022-01-14 19:07:50|433.85|431.65|433.85|431.65|434.04|431.84|433.85|431.65|0
1642187280000|2022-01-14 19:08:00|433.45|431.25|433.06|430.86|433.45|431.25|433.06|430.86|0
1642187290000|2022-01-14 19:08:10|433.26|431.06|433.26|431.06|433.26|431.06|433.26|431.06|0
1642187300000|2022-01-14 19:08:20|433.45|431.25|432.27|430.07|433.45|431.25|432.27|430.07|0
1642187310000|2022-01-14 19:08:30|432.08|429.88|432.08|429.88|432.08|429.88|431.69|429.49|0
1642187320000|2022-01-14 19:08:40|432.27|430.07|433.65|431.45|433.65|431.45|432.27|430.07|0
1642187330000|2022-01-14 19:08:50|433.55|431.35|432.47|430.27|433.55|431.35|432.47|430.27|0
1642187340000|2022-01-14 19:09:00|432.27|430.07|431.88|429.68|432.27|430.07|431.88|429.68|0
1642187350000|2022-01-14 19:09:10|431.98|429.78|431.98|429.78|431.98|429.78|431.98|429.78|0
1642187360000|2022-01-14 19:09:20|431.88|429.68|432.27|430.07|432.27|430.07|431.88|429.68|0
1642187370000|2022-01-14 19:09:30|431.49|429.29|431.69|429.49|432.08|429.88|431.49|429.29|0
1642187380000|2022-01-14 19:09:40|431.88|429.68|433.06|430.86|433.06|430.86|431.88|429.68|0
1642187390000|2022-01-14 19:09:50|432.86|430.66|432.86|430.66|433.06|430.86|432.86|430.66|0
1642187400000|2022-01-14 19:10:00|433.06|430.86|433.45|431.25|433.65|431.45|433.06|430.86|0
1642187410000|2022-01-14 19:10:10|433.26|431.06|433.36|431.16|433.45|431.25|433.26|431.06|0
1642187420000|2022-01-14 19:10:20|434.04|431.84|435.02|432.82|435.02|432.82|434.04|431.84|0
1642187430000|2022-01-14 19:10:30|435.22|433.02|434.43|432.23|435.22|433.02|434.43|432.23|0
1642187440000|2022-01-14 19:10:40|434.63|432.43|434.83|432.63|434.83|432.63|434.04|431.84|0
1642187450000|2022-01-14 19:10:50|435.02|432.82|434.83|432.63|435.02|432.82|434.63|432.43|0
1642187460000|2022-01-14 19:11:00|435.02|432.82|434.63|432.43|435.02|432.82|434.63|432.43|0
1642187470000|2022-01-14 19:11:10|435.42|433.22|435.61|433.41|435.61|433.41|435.02|432.82|0
1642187480000|2022-01-14 19:11:20|435.42|433.22|435.61|433.41|436.01|433.81|435.42|433.22|0
1642187490000|2022-01-14 19:11:30|435.22|433.02|435.81|433.61|435.81|433.61|435.22|433.02|0
1642187500000|2022-01-14 19:11:40|435.61|433.41|435.81|433.61|435.81|433.61|435.61|433.41|0
1642187510000|2022-01-14 19:11:50|436.01|433.81|436.01|433.81|436.01|433.81|435.81|433.61|0
1642187520000|2022-01-14 19:12:00|435.81|433.61|436.01|433.81|436.01|433.81|435.61|433.41|0
1642187530000|2022-01-14 19:12:10|435.81|433.61|435.61|433.41|435.81|433.61|435.42|433.22|0
1642187540000|2022-01-14 19:12:20|435.02|432.82|434.63|432.43|435.02|432.82|434.63|432.43|0
1642187550000|2022-01-14 19:12:30|434.43|432.23|434.63|432.43|434.63|432.43|434.43|432.23|0
1642187560000|2022-01-14 19:12:40|435.02|432.82|434.83|432.63|435.02|432.82|434.83|432.63|0
1642187570000|2022-01-14 19:12:50|435.22|433.02|435.42|433.22|435.42|433.22|435.22|433.02|0
1642187580000|2022-01-14 19:13:00|435.61|433.41|435.81|433.61|435.81|433.61|435.61|433.41|0
1642187590000|2022-01-14 19:13:10|435.42|433.22|434.63|432.43|435.42|433.22|434.63|432.43|0
1642187600000|2022-01-14 19:13:20|434.43|432.23|434.24|432.04|434.43|432.23|434.24|432.04|0
1642187610000|2022-01-14 19:13:30|434.04|431.84|434.43|432.23|434.43|432.23|434.04|431.84|0
1642187620000|2022-01-14 19:13:40|434.04|431.84|434.04|431.84|434.04|431.84|434.04|431.84|0
1642187630000|2022-01-14 19:13:50|434.24|432.04|434.04|431.84|434.24|432.04|434.04|431.84|0
1642187640000|2022-01-14 19:14:00|433.65|431.45|432.67|430.47|433.65|431.45|432.27|430.07|0
1642187650000|2022-01-14 19:14:10|433.06|430.86|432.86|430.66|433.25|431.05|432.86|430.66|0
1642187660000|2022-01-14 19:14:20|432.67|430.47|431.88|429.68|432.86|430.66|431.88|429.68|0
1642187670000|2022-01-14 19:14:30|432.08|429.88|432.08|429.88|432.08|429.88|431.88|429.68|0
1642187680000|2022-01-14 19:14:40|432.27|430.07|432.27|430.07|432.47|430.27|432.08|429.88|0
1642187690000|2022-01-14 19:14:50|432.08|429.88|432.08|429.88|432.08|429.88|432.08|429.88|0
1642187700000|2022-01-14 19:15:00|431.68|429.48|430.7|428.5|431.68|429.48|430.7|428.5|0
1642187710000|2022-01-14 19:15:10|431.29|429.09|432.66|430.46|432.66|430.46|431.29|429.09|0
1642187720000|2022-01-14 19:15:20|432.47|430.27|432.66|430.46|432.66|430.46|432.08|429.88|0
1642187730000|2022-01-14 19:15:30|432.27|430.07|432.08|429.88|432.27|430.07|432.08|429.88|0
1642187740000|2022-01-14 19:15:40|432.27|430.07|432.08|429.88|432.27|430.07|431.88|429.68|0
1642187750000|2022-01-14 19:15:50|432.57|430.37|432.66|430.46|432.86|430.66|432.57|430.37|0
1642187760000|2022-01-14 19:16:00|433.06|430.86|433.06|430.86|433.06|430.86|433.06|430.86|0
1642187770000|2022-01-14 19:16:10|433.25|431.05|431.29|429.09|433.25|431.05|431.29|429.09|0
1642187780000|2022-01-14 19:16:20|431.49|429.29|431.29|429.09|431.49|429.29|431.29|429.09|0
1642187790000|2022-01-14 19:16:30|431.49|429.29|431.88|429.68|431.88|429.68|431.49|429.29|0
1642187800000|2022-01-14 19:16:40|432.08|429.88|432.47|430.27|432.47|430.27|432.08|429.88|0
1642187810000|2022-01-14 19:16:50|432.66|430.46|433.84|431.64|433.84|431.64|432.66|430.46|0
1642187820000|2022-01-14 19:17:00|434.04|431.84|434.04|431.84|434.04|431.84|433.65|431.45|0
1642187830000|2022-01-14 19:17:10|433.45|431.25|433.65|431.45|433.84|431.64|433.25|431.05|0
1642187840000|2022-01-14 19:17:20|433.75|431.55|433.84|431.64|433.84|431.64|433.45|431.25|0
1642187850000|2022-01-14 19:17:30|434.04|431.84|433.45|431.25|434.04|431.84|433.45|431.25|0
1642187860000|2022-01-14 19:17:40|433.06|430.86|433.25|431.05|433.45|431.25|432.86|430.66|0
1642187870000|2022-01-14 19:17:50|432.86|430.66|432.47|430.27|433.06|430.86|432.08|429.88|0
1642187880000|2022-01-14 19:18:00|433.06|430.86|432.86|430.66|433.06|430.86|432.86|430.66|0
1642187890000|2022-01-14 19:18:10|432.47|430.27|431.68|429.48|432.66|430.46|431.68|429.48|0
1642187900000|2022-01-14 19:18:20|431.49|429.29|431.29|429.09|431.49|429.29|431.1|428.9|0
1642187910000|2022-01-14 19:18:30|431.49|429.29|431.49|429.29|431.49|429.29|431.29|429.09|0
1642187920000|2022-01-14 19:18:40|431.68|429.48|430.12|427.92|431.68|429.48|430.12|427.92|0
1642187930000|2022-01-14 19:18:50|430.31|428.11|430.9|428.7|430.9|428.7|430.12|427.92|0
1642187940000|2022-01-14 19:19:00|430.7|428.5|431.68|429.48|431.68|429.48|430.51|428.31|0
1642187950000|2022-01-14 19:19:10|432.08|429.88|431.88|429.68|432.08|429.88|431.88|429.68|0
1642187960000|2022-01-14 19:19:20|432.08|429.88|431.68|429.48|432.08|429.88|431.68|429.48|0
1642187970000|2022-01-14 19:19:30|431.49|429.29|431.1|428.9|431.49|429.29|430.9|428.7|0
1642187980000|2022-01-14 19:19:40|431.49|429.29|431.88|429.68|431.88|429.68|431.49|429.29|0
1642187990000|2022-01-14 19:19:50|431.29|429.09|431.88|429.68|431.88|429.68|431.29|429.09|0
1642188000000|2022-01-14 19:20:00|432.07|429.87|432.27|430.07|432.27|430.07|431.68|429.48|0
1642188010000|2022-01-14 19:20:10|432.47|430.27|432.66|430.46|432.66|430.46|432.27|430.07|0
1642188020000|2022-01-14 19:20:20|432.86|430.66|432.66|430.46|432.86|430.66|432.47|430.27|0
1642188030000|2022-01-14 19:20:30|432.86|430.66|431.49|429.29|432.86|430.66|431.49|429.29|0
1642188040000|2022-01-14 19:20:40|431.29|429.09|431.09|428.89|431.29|429.09|431.09|428.89|0
1642188050000|2022-01-14 19:20:50|430.9|428.7|431.29|429.09|431.29|429.09|430.9|428.7|0
1642188060000|2022-01-14 19:21:00|431.09|428.89|431.68|429.48|431.68|429.48|431.09|428.89|0
1642188070000|2022-01-14 19:21:10|431.49|429.29|431.29|429.09|431.68|429.48|431|428.8|0
1642188080000|2022-01-14 19:21:20|431.09|428.89|430.51|428.31|431.09|428.89|430.51|428.31|0
1642188090000|2022-01-14 19:21:30|430.9|428.7|431.29|429.09|431.29|429.09|430.9|428.7|0
1642188100000|2022-01-14 19:21:40|431.49|429.29|431.68|429.48|431.68|429.48|431.49|429.29|0
1642188110000|2022-01-14 19:21:50|432.27|430.07|431.88|429.68|432.27|430.07|431.88|429.68|0
1642188120000|2022-01-14 19:22:00|431.98|429.78|432.27|430.07|432.27|430.07|431.88|429.68|0
1642188130000|2022-01-14 19:22:10|431.88|429.68|432.27|430.07|432.27|430.07|431.88|429.68|0
1642188140000|2022-01-14 19:22:20|432.66|430.46|432.27|430.07|432.66|430.46|432.27|430.07|0
1642188150000|2022-01-14 19:22:30|432.47|430.27|432.47|430.27|432.47|430.27|432.47|430.27|0
1642188160000|2022-01-14 19:22:40|432.27|430.07|430.9|428.7|432.27|430.07|430.9|428.7|0
1642188170000|2022-01-14 19:22:50|431.09|428.89|431.29|429.09|431.29|429.09|431|428.8|0
1642188180000|2022-01-14 19:23:00|430.9|428.7|431.49|429.29|431.49|429.29|430.9|428.7|0
1642188190000|2022-01-14 19:23:10|431.68|429.48|431.29|429.09|431.68|429.48|431.29|429.09|0
1642188200000|2022-01-14 19:23:20|430.9|428.7|431.59|429.39|431.59|429.39|430.9|428.7|0
1642188210000|2022-01-14 19:23:30|431.09|428.89|431.09|428.89|431.09|428.89|430.9|428.7|0
1642188220000|2022-01-14 19:23:40|430.9|428.7|429.92|427.72|430.9|428.7|429.92|427.72|0
1642188230000|2022-01-14 19:23:50|429.33|427.13|429.53|427.33|429.53|427.33|429.33|427.13|0
1642188240000|2022-01-14 19:24:00|429.72|427.52|429.92|427.72|429.92|427.72|429.14|426.94|0
1642188250000|2022-01-14 19:24:10|430.11|427.91|429.14|426.94|430.11|427.91|429.14|426.94|0
1642188260000|2022-01-14 19:24:20|429.33|427.13|429.72|427.52|429.72|427.52|429.33|427.13|0
1642188270000|2022-01-14 19:24:30|429.53|427.33|429.72|427.52|429.72|427.52|429.33|427.13|0
1642188280000|2022-01-14 19:24:40|429.53|427.33|428.94|426.74|429.53|427.33|428.94|426.74|0
1642188290000|2022-01-14 19:24:50|429.33|427.13|429.33|427.13|429.33|427.13|428.94|426.74|0
1642188300000|2022-01-14 19:25:00|429.14|426.94|428.55|426.35|429.72|427.52|428.55|426.35|0
1642188310000|2022-01-14 19:25:10|427.96|425.76|428.94|426.74|428.94|426.74|427.96|425.76|0
1642188320000|2022-01-14 19:25:20|429.14|426.94|430.11|427.91|430.11|427.91|429.14|426.94|0
1642188330000|2022-01-14 19:25:30|429.92|427.72|430.7|428.5|430.7|428.5|429.92|427.72|0
1642188340000|2022-01-14 19:25:40|431.09|428.89|431.39|429.19|431.49|429.29|431.09|428.89|0
1642188350000|2022-01-14 19:25:50|431.49|429.29|432.07|429.87|432.07|429.87|431.49|429.29|0
1642188360000|2022-01-14 19:26:00|431.88|429.68|431.88|429.68|431.88|429.68|431.49|429.29|0
1642188370000|2022-01-14 19:26:10|432.66|430.46|432.47|430.27|432.86|430.66|432.47|430.27|0
1642188380000|2022-01-14 19:26:20|432.07|429.87|432.27|430.07|432.27|430.07|431.88|429.68|0
1642188390000|2022-01-14 19:26:30|432.66|430.46|432.66|430.46|432.66|430.46|432.66|430.46|0
1642188400000|2022-01-14 19:26:40|432.57|430.37|432.86|430.66|433.05|430.85|432.57|430.37|0
1642188410000|2022-01-14 19:26:50|433.05|430.85|433.64|431.44|433.64|431.44|432.86|430.66|0
1642188420000|2022-01-14 19:27:00|433.16|430.96|433.25|431.05|433.25|431.05|433.16|430.96|0
1642188430000|2022-01-14 19:27:10|433.45|431.25|434.43|432.23|434.82|432.62|433.25|431.05|0
1642188440000|2022-01-14 19:27:20|434.23|432.03|434.23|432.03|434.33|432.13|434.04|431.84|0
1642188450000|2022-01-14 19:27:30|434.43|432.23|435.22|433.02|435.22|433.02|434.43|432.23|0
1642188460000|2022-01-14 19:27:40|434.82|432.62|435.41|433.21|435.41|433.21|434.82|432.62|0
1642188470000|2022-01-14 19:27:50|436.4|434.2|435.81|433.61|436.4|434.2|435.81|433.61|0
1642188480000|2022-01-14 19:28:00|435.61|433.41|435.22|433.02|435.61|433.41|435.22|433.02|0
1642188490000|2022-01-14 19:28:10|434.82|432.62|435.02|432.82|435.22|433.02|434.82|432.62|0
1642188500000|2022-01-14 19:28:20|435.71|433.51|436.2|434|436.4|434.2|435.71|433.51|0
1642188510000|2022-01-14 19:28:30|435.71|433.51|435.81|433.61|436.4|434.2|435.71|433.51|0
1642188520000|2022-01-14 19:28:40|436.2|434|436|433.8|436.2|434|435.81|433.61|0
1642188530000|2022-01-14 19:28:50|435.91|433.71|435.81|433.61|435.91|433.71|435.61|433.41|0
1642188540000|2022-01-14 19:29:00|435.22|433.02|435.41|433.21|435.61|433.41|435.22|433.02|0
1642188550000|2022-01-14 19:29:10|435.22|433.02|434.82|432.62|435.41|433.21|434.82|432.62|0
1642188560000|2022-01-14 19:29:20|434.43|432.23|434.23|432.03|434.53|432.33|434.23|432.03|0
1642188570000|2022-01-14 19:29:30|434.04|431.84|436|433.8|436|433.8|434.04|431.84|0
1642188580000|2022-01-14 19:29:40|436.2|434|436|433.8|436.59|434.39|436|433.8|0
1642188590000|2022-01-14 19:29:50|436.2|434|436.59|434.39|436.59|434.39|435.61|433.41|0
1642188600000|2022-01-14 19:30:00|436.79|434.59|436.59|434.39|436.79|434.59|436.59|434.39|0
1642188610000|2022-01-14 19:30:10|436.4|434.2|436|433.8|436.4|434.2|436|433.8|0
1642188620000|2022-01-14 19:30:20|435.61|433.41|435.61|433.41|436|433.8|435.61|433.41|0
1642188630000|2022-01-14 19:30:30|435.22|433.02|434.63|432.43|435.22|433.02|434.63|432.43|0
1642188640000|2022-01-14 19:30:40|434.23|432.03|433.64|431.44|434.23|432.03|433.64|431.44|0
1642188650000|2022-01-14 19:30:50|434.04|431.84|434.04|431.84|434.04|431.84|433.84|431.64|0
1642188660000|2022-01-14 19:31:00|433.84|431.64|431.88|429.68|433.84|431.64|431.88|429.68|0
1642188670000|2022-01-14 19:31:10|431.29|429.09|431.09|428.89|431.29|429.09|430.9|428.7|0
1642188680000|2022-01-14 19:31:20|432.27|430.07|432.27|430.07|432.27|430.07|432.07|429.87|0
1642188690000|2022-01-14 19:31:30|431.88|429.68|432.46|430.26|432.46|430.26|431.88|429.68|0
1642188700000|2022-01-14 19:31:40|432.27|430.07|432.27|430.07|432.86|430.66|432.27|430.07|0
1642188710000|2022-01-14 19:31:50|432.46|430.26|432.46|430.26|432.46|430.26|431.68|429.48|0
1642188720000|2022-01-14 19:32:00|432.66|430.46|432.27|430.07|433.05|430.85|432.27|430.07|0
1642188730000|2022-01-14 19:32:10|432.07|429.87|431.88|429.68|432.07|429.87|431.88|429.68|0
1642188740000|2022-01-14 19:32:20|431.29|429.09|431.48|429.28|431.48|429.28|430.9|428.7|0
1642188750000|2022-01-14 19:32:30|431.68|429.48|431.48|429.28|431.68|429.48|431.29|429.09|0
1642188760000|2022-01-14 19:32:40|431.09|428.89|430.9|428.7|431.09|428.89|430.7|428.5|0
1642188770000|2022-01-14 19:32:50|431.09|428.89|430.9|428.7|431.09|428.89|430.9|428.7|0
1642188780000|2022-01-14 19:33:00|431.29|429.09|431.48|429.28|431.48|429.28|431.29|429.09|0
1642188790000|2022-01-14 19:33:10|431.39|429.19|430.7|428.5|431.39|429.19|430.7|428.5|0
1642188800000|2022-01-14 19:33:20|429.92|427.72|428.74|426.54|429.92|427.72|428.74|426.54|0
1642188810000|2022-01-14 19:33:30|428.55|426.35|429.53|427.33|429.53|427.33|428.55|426.35|0
1642188820000|2022-01-14 19:33:40|429.13|426.93|429.13|426.93|429.13|426.93|428.94|426.74|0
1642188830000|2022-01-14 19:33:50|429.92|427.72|429.92|427.72|429.92|427.72|429.72|427.52|0
1642188840000|2022-01-14 19:34:00|429.72|427.52|429.92|427.72|429.92|427.72|429.72|427.52|0
1642188850000|2022-01-14 19:34:10|429.72|427.52|429.72|427.52|429.92|427.72|429.72|427.52|0
1642188860000|2022-01-14 19:34:20|429.52|427.32|429.92|427.72|429.92|427.72|429.52|427.32|0
1642188870000|2022-01-14 19:34:30|429.33|427.13|428.74|426.54|429.33|427.13|428.65|426.45|0
1642188880000|2022-01-14 19:34:40|428.55|426.35|428.06|425.86|428.55|426.35|428.06|425.86|0
1642188890000|2022-01-14 19:34:50|428.16|425.96|428.16|425.96|428.35|426.15|428.16|425.96|0
1642188900000|2022-01-14 19:35:00|428.35|426.15|428.16|425.96|428.94|426.74|428.16|425.96|0
1642188910000|2022-01-14 19:35:10|426.79|424.59|426.21|424.01|426.79|424.59|426.01|423.81|0
1642188920000|2022-01-14 19:35:20|426.01|423.81|426.21|424.01|426.21|424.01|426.01|423.81|0
1642188930000|2022-01-14 19:35:30|426.01|423.81|426.21|424.01|426.21|424.01|426.01|423.81|0
1642188940000|2022-01-14 19:35:40|426.4|424.2|426.21|424.01|426.4|424.2|426.21|424.01|0
1642188950000|2022-01-14 19:35:50|426.01|423.81|425.62|423.42|426.01|423.81|425.62|423.42|0
1642188960000|2022-01-14 19:36:00|425.82|423.62|424.45|422.25|425.82|423.62|424.45|422.25|0
1642188970000|2022-01-14 19:36:10|424.06|421.86|424.84|422.64|424.84|422.64|424.06|421.86|0
1642188980000|2022-01-14 19:36:20|425.04|422.84|425.43|423.23|425.43|423.23|424.84|422.64|0
1642188990000|2022-01-14 19:36:30|425.23|423.03|424.45|422.25|425.23|423.03|424.45|422.25|0
1642189000000|2022-01-14 19:36:40|424.84|422.64|425.43|423.23|425.43|423.23|424.84|422.64|0
1642189010000|2022-01-14 19:36:50|424.65|422.45|424.84|422.64|424.84|422.64|424.65|422.45|0
1642189020000|2022-01-14 19:37:00|425.04|422.84|425.23|423.03|425.23|423.03|425.04|422.84|0
1642189030000|2022-01-14 19:37:10|425.04|422.84|425.43|423.23|425.43|423.23|425.04|422.84|0
1642189040000|2022-01-14 19:37:20|425.82|423.62|425.62|423.42|425.82|423.62|425.43|423.23|0
1642189050000|2022-01-14 19:37:30|425.23|423.03|425.43|423.23|425.43|423.23|425.04|422.84|0
1642189060000|2022-01-14 19:37:40|425.62|423.42|425.82|423.62|425.82|423.62|425.62|423.42|0
1642189070000|2022-01-14 19:37:50|425.72|423.52|425.62|423.42|425.72|423.52|425.62|423.42|0
1642189080000|2022-01-14 19:38:00|425.43|423.23|424.45|422.25|425.43|423.23|424.45|422.25|0
1642189090000|2022-01-14 19:38:10|425.23|423.03|425.04|422.84|425.23|423.03|424.84|422.64|0
1642189100000|2022-01-14 19:38:20|425.23|423.03|425.04|422.84|425.23|423.03|425.04|422.84|0
1642189110000|2022-01-14 19:38:30|425.23|423.03|425.62|423.42|425.62|423.42|425.23|423.03|0
1642189120000|2022-01-14 19:38:40|425.82|423.62|425.82|423.62|425.82|423.62|425.62|423.42|0
1642189130000|2022-01-14 19:38:50|426.01|423.81|425.62|423.42|426.01|423.81|425.62|423.42|0
1642189140000|2022-01-14 19:39:00|425.43|423.23|425.62|423.42|425.82|423.62|425.23|423.03|0
1642189150000|2022-01-14 19:39:10|425.43|423.23|424.84|422.64|425.82|423.62|424.84|422.64|0
1642189160000|2022-01-14 19:39:20|425.04|422.84|425.04|422.84|425.23|423.03|424.84|422.64|0
1642189170000|2022-01-14 19:39:30|425.33|423.13|425.23|423.03|425.33|423.13|425.04|422.84|0
1642189180000|2022-01-14 19:39:40|425.43|423.23|426.01|423.81|426.01|423.81|425.43|423.23|0
1642189190000|2022-01-14 19:39:50|426.2|424|426.59|424.39|426.59|424.39|426.2|424|0
1642189200000|2022-01-14 19:40:00|427.37|425.17|427.18|424.98|427.76|425.56|427.18|424.98|0
1642189210000|2022-01-14 19:40:10|426.79|424.59|427.18|424.98|427.37|425.17|426.79|424.59|0
1642189220000|2022-01-14 19:40:20|428.16|425.96|427.96|425.76|428.16|425.96|427.96|425.76|0
1642189230000|2022-01-14 19:40:30|427.57|425.37|427.76|425.56|427.96|425.76|427.57|425.37|0
1642189240000|2022-01-14 19:40:40|428.35|426.15|428.35|426.15|428.35|426.15|427.96|425.76|0
1642189250000|2022-01-14 19:40:50|428.15|425.95|428.35|426.15|428.35|426.15|428.15|425.95|0
1642189260000|2022-01-14 19:41:00|428.15|425.95|426.79|424.59|428.15|425.95|426.79|424.59|0
1642189270000|2022-01-14 19:41:10|426.98|424.78|426.59|424.39|426.98|424.78|426.59|424.39|0
1642189280000|2022-01-14 19:41:20|426.98|424.78|426.59|424.39|426.98|424.78|426.59|424.39|0
1642189290000|2022-01-14 19:41:30|426.79|424.59|427.37|425.17|427.37|425.17|426.79|424.59|0
1642189300000|2022-01-14 19:41:40|427.57|425.37|426.79|424.59|427.57|425.37|426.79|424.59|0
1642189310000|2022-01-14 19:41:50|427.18|424.98|427.57|425.37|427.57|425.37|426.98|424.78|0
1642189320000|2022-01-14 19:42:00|427.37|425.17|427.57|425.37|427.57|425.37|427.37|425.17|0
1642189330000|2022-01-14 19:42:10|427.37|425.17|427.37|425.17|427.37|425.17|426.98|424.78|0
1642189340000|2022-01-14 19:42:20|427.18|424.98|427.57|425.37|427.57|425.37|426.79|424.59|0
1642189350000|2022-01-14 19:42:30|427.28|425.08|427.57|425.37|427.76|425.56|427.28|425.08|0
1642189360000|2022-01-14 19:42:40|427.96|425.76|428.15|425.95|428.15|425.95|427.76|425.56|0
1642189370000|2022-01-14 19:42:50|428.35|426.15|428.54|426.34|428.54|426.34|428.35|426.15|0
1642189380000|2022-01-14 19:43:00|428.35|426.15|428.54|426.34|428.54|426.34|428.35|426.15|0
1642189390000|2022-01-14 19:43:10|428.35|426.15|428.94|426.74|428.94|426.74|428.15|425.95|0
1642189400000|2022-01-14 19:43:20|428.54|426.34|428.94|426.74|428.94|426.74|428.54|426.34|0
1642189410000|2022-01-14 19:43:30|428.74|426.54|428.54|426.34|428.74|426.54|428.54|426.34|0
1642189420000|2022-01-14 19:43:40|428.74|426.54|428.94|426.74|428.94|426.74|428.74|426.54|0
1642189430000|2022-01-14 19:43:50|429.13|426.93|429.52|427.32|429.52|427.32|429.13|426.93|0
1642189440000|2022-01-14 19:44:00|429.91|427.71|429.72|427.52|429.91|427.71|429.52|427.32|0
1642189450000|2022-01-14 19:44:10|429.52|427.32|429.72|427.52|429.72|427.52|429.33|427.13|0
1642189460000|2022-01-14 19:44:20|431.28|429.08|431.09|428.89|431.28|429.08|431.09|428.89|0
1642189470000|2022-01-14 19:44:30|430.89|428.69|429.91|427.71|430.89|428.69|429.91|427.71|0
1642189480000|2022-01-14 19:44:40|430.5|428.3|430.5|428.3|430.7|428.5|430.5|428.3|0
1642189490000|2022-01-14 19:44:50|430.7|428.5|431.87|429.67|431.87|429.67|430.7|428.5|0
1642189500000|2022-01-14 19:45:00|431.09|428.89|431.09|428.89|431.09|428.89|430.7|428.5|0
1642189510000|2022-01-14 19:45:10|431.28|429.08|430.7|428.5|431.28|429.08|430.7|428.5|0
1642189520000|2022-01-14 19:45:20|431.28|429.08|431.09|428.89|431.28|429.08|431.09|428.89|0
1642189530000|2022-01-14 19:45:30|431.68|429.48|431.48|429.28|431.68|429.48|431.28|429.08|0
1642189540000|2022-01-14 19:45:40|431.87|429.67|431.09|428.89|431.87|429.67|431.09|428.89|0
1642189550000|2022-01-14 19:45:50|430.89|428.69|431.09|428.89|431.09|428.89|430.7|428.5|0
1642189560000|2022-01-14 19:46:00|430.89|428.69|430.11|427.91|430.89|428.69|430.11|427.91|0
1642189570000|2022-01-14 19:46:10|430.3|428.1|429.72|427.52|430.3|428.1|429.72|427.52|0
1642189580000|2022-01-14 19:46:20|429.91|427.71|429.91|427.71|429.91|427.71|429.72|427.52|0
1642189590000|2022-01-14 19:46:30|429.72|427.52|428.54|426.34|429.72|427.52|428.35|426.15|0
1642189600000|2022-01-14 19:46:40|428.35|426.15|428.54|426.34|428.54|426.34|428.35|426.15|0
1642189610000|2022-01-14 19:46:50|428.74|426.54|428.93|426.73|428.93|426.73|428.74|426.54|0
1642189620000|2022-01-14 19:47:00|428.74|426.54|428.74|426.54|428.93|426.73|428.74|426.54|0
1642189630000|2022-01-14 19:47:10|428.93|426.73|429.33|427.13|429.33|427.13|428.93|426.73|0
1642189640000|2022-01-14 19:47:20|429.13|426.93|426.59|424.39|429.13|426.93|426.59|424.39|0
1642189650000|2022-01-14 19:47:30|426.79|424.59|427.47|425.27|427.57|425.37|426.79|424.59|0
1642189660000|2022-01-14 19:47:40|427.18|424.98|427.18|424.98|427.37|425.17|427.18|424.98|0
1642189670000|2022-01-14 19:47:50|427.37|425.17|427.18|424.98|427.57|425.37|427.18|424.98|0
1642189680000|2022-01-14 19:48:00|427.37|425.17|427.76|425.56|427.76|425.56|427.37|425.17|0
1642189690000|2022-01-14 19:48:10|428.06|425.86|428.15|425.95|428.15|425.95|428.06|425.86|0
1642189700000|2022-01-14 19:48:20|428.54|426.34|429.33|427.13|429.33|427.13|428.54|426.34|0
1642189710000|2022-01-14 19:48:30|429.52|427.32|429.13|426.93|429.52|427.32|429.13|426.93|0
1642189720000|2022-01-14 19:48:40|429.33|427.13|429.13|426.93|429.33|427.13|429.13|426.93|0
1642189730000|2022-01-14 19:48:50|429.33|427.13|430.11|427.91|430.11|427.91|429.33|427.13|0
1642189740000|2022-01-14 19:49:00|429.32|427.12|428.93|426.73|429.32|427.12|428.93|426.73|0
1642189750000|2022-01-14 19:49:10|428.74|426.54|428.35|426.15|428.74|426.54|428.15|425.95|0
1642189760000|2022-01-14 19:49:20|428.54|426.34|428.35|426.15|428.54|426.34|428.35|426.15|0
1642189770000|2022-01-14 19:49:30|427.96|425.76|428.15|425.95|428.54|426.34|427.96|425.76|0
1642189780000|2022-01-14 19:49:40|427.96|425.76|427.96|425.76|427.96|425.76|427.76|425.56|0
1642189790000|2022-01-14 19:49:50|428.15|425.95|428.54|426.34|428.54|426.34|428.15|425.95|0
1642189800000|2022-01-14 19:50:00|428.35|426.15|427.57|425.37|428.74|426.54|427.57|425.37|0
1642189810000|2022-01-14 19:50:10|427.76|425.56|427.37|425.17|427.96|425.76|427.37|425.17|0
1642189820000|2022-01-14 19:50:20|427.57|425.37|427.18|424.98|427.57|425.37|427.18|424.98|0
1642189830000|2022-01-14 19:50:30|427.37|425.17|426.98|424.78|427.37|425.17|426.98|424.78|0
1642189840000|2022-01-14 19:50:40|427.18|424.98|427.37|425.17|427.37|425.17|426.98|424.78|0
1642189850000|2022-01-14 19:50:50|427.18|424.98|425.62|423.42|427.18|424.98|425.62|423.42|0
1642189860000|2022-01-14 19:51:00|425.81|423.61|426.2|424|426.2|424|425.81|423.61|0
1642189870000|2022-01-14 19:51:10|426.4|424.2|424.84|422.64|426.59|424.39|424.84|422.64|0
1642189880000|2022-01-14 19:51:20|425.23|423.03|425.62|423.42|425.62|423.42|425.23|423.03|0
1642189890000|2022-01-14 19:51:30|425.81|423.61|426.4|424.2|426.4|424.2|425.81|423.61|0
1642189900000|2022-01-14 19:51:40|426.59|424.39|426.4|424.2|426.59|424.39|426.4|424.2|0
1642189910000|2022-01-14 19:51:50|426.2|424|426.2|424|426.2|424|426.01|423.81|0
1642189920000|2022-01-14 19:52:00|425.42|423.22|425.81|423.61|425.81|423.61|425.42|423.22|0
1642189930000|2022-01-14 19:52:10|425.62|423.42|426.01|423.81|426.2|424|425.62|423.42|0
1642189940000|2022-01-14 19:52:20|427.37|425.17|427.37|425.17|427.76|425.56|427.37|425.17|0
1642189950000|2022-01-14 19:52:30|427.76|425.56|427.57|425.37|427.76|425.56|427.37|425.17|0
1642189960000|2022-01-14 19:52:40|427.18|424.98|427.37|425.17|427.37|425.17|427.18|424.98|0
1642189970000|2022-01-14 19:52:50|427.57|425.37|427.18|424.98|427.57|425.37|427.18|424.98|0
1642189980000|2022-01-14 19:53:00|426.4|424.2|426.59|424.39|426.59|424.39|426.01|423.81|0
1642189990000|2022-01-14 19:53:10|427.37|425.17|427.37|425.17|427.57|425.37|427.37|425.17|0
1642190000000|2022-01-14 19:53:20|427.57|425.37|427.76|425.56|427.76|425.56|427.37|425.17|0
1642190010000|2022-01-14 19:53:30|427.37|425.17|427.57|425.37|427.57|425.37|427.37|425.17|0
1642190020000|2022-01-14 19:53:40|426.98|424.78|426.98|424.78|427.18|424.98|426.98|424.78|0
1642190030000|2022-01-14 19:53:50|427.37|425.17|427.57|425.37|427.57|425.37|427.37|425.17|0
1642190040000|2022-01-14 19:54:00|426.79|424.59|427.18|424.98|427.18|424.98|426.79|424.59|0
1642190050000|2022-01-14 19:54:10|426.98|424.78|427.28|425.08|427.28|425.08|426.98|424.78|0
1642190060000|2022-01-14 19:54:20|426.59|424.39|426.78|424.58|426.98|424.78|426.59|424.39|0
1642190070000|2022-01-14 19:54:30|427.18|424.98|427.96|425.76|427.96|425.76|426.59|424.39|0
1642190080000|2022-01-14 19:54:40|428.15|425.95|428.54|426.34|428.54|426.34|427.76|425.56|0
1642190090000|2022-01-14 19:54:50|428.45|426.25|427.76|425.56|428.54|426.34|427.76|425.56|0
1642190100000|2022-01-14 19:55:00|427.57|425.37|427.37|425.17|427.57|425.37|426.78|424.58|0
1642190110000|2022-01-14 19:55:10|426.78|424.58|427.37|425.17|427.37|425.17|426.78|424.58|0
1642190120000|2022-01-14 19:55:20|426.98|424.78|427.37|425.17|427.37|425.17|426.98|424.78|0
1642190130000|2022-01-14 19:55:30|427.47|425.27|427.37|425.17|427.47|425.27|426.98|424.78|0
1642190140000|2022-01-14 19:55:40|427.56|425.36|427.56|425.36|427.76|425.56|427.56|425.36|0
1642190150000|2022-01-14 19:55:50|427.37|425.17|427.37|425.17|427.56|425.36|427.37|425.17|0
1642190160000|2022-01-14 19:56:00|427.17|424.97|427.37|425.17|427.37|425.17|426.98|424.78|0
1642190170000|2022-01-14 19:56:10|427.17|424.97|427.17|424.97|427.17|424.97|427.17|424.97|0
1642190180000|2022-01-14 19:56:20|426.59|424.39|426|423.8|426.59|424.39|426|423.8|0
1642190190000|2022-01-14 19:56:30|426.2|424|426.2|424|426.39|424.19|426.2|424|0
1642190200000|2022-01-14 19:56:40|426.39|424.19|426.59|424.39|426.59|424.39|426.39|424.19|0
1642190210000|2022-01-14 19:56:50|426.39|424.19|426.59|424.39|426.59|424.39|426.39|424.19|0
1642190220000|2022-01-14 19:57:00|426.78|424.58|427.37|425.17|427.76|425.56|426.78|424.58|0
1642190230000|2022-01-14 19:57:10|427.17|424.97|427.76|425.56|427.76|425.56|427.17|424.97|0
1642190240000|2022-01-14 19:57:20|427.56|425.36|427.17|424.97|427.56|425.36|426.98|424.78|0
1642190250000|2022-01-14 19:57:30|427.37|425.17|426.98|424.78|427.37|425.17|426.98|424.78|0
1642190260000|2022-01-14 19:57:40|427.28|425.08|427.56|425.36|427.56|425.36|427.28|425.08|0
1642190270000|2022-01-14 19:57:50|427.76|425.56|428.35|426.15|428.35|426.15|427.76|425.56|0
1642190280000|2022-01-14 19:58:00|428.93|426.73|428.93|426.73|428.93|426.73|428.54|426.34|0
1642190290000|2022-01-14 19:58:10|428.74|426.54|428.74|426.54|428.93|426.73|428.74|426.54|0
1642190300000|2022-01-14 19:58:20|428.84|426.64|429.52|427.32|429.52|427.32|428.84|426.64|0
1642190310000|2022-01-14 19:58:30|429.13|426.93|429.13|426.93|429.13|426.93|428.93|426.73|0
1642190320000|2022-01-14 19:58:40|429.52|427.32|429.52|427.32|429.52|427.32|429.13|426.93|0
1642190330000|2022-01-14 19:58:50|429.13|426.93|428.93|426.73|429.13|426.93|428.93|426.73|0
1642190340000|2022-01-14 19:59:00|428.74|426.54|427.95|425.75|428.74|426.54|427.95|425.75|0
1642190350000|2022-01-14 19:59:10|427.76|425.56|427.56|425.36|427.95|425.75|427.56|425.36|0
1642190360000|2022-01-14 19:59:20|428.15|425.95|428.15|425.95|428.34|426.14|428.15|425.95|0
1642190370000|2022-01-14 19:59:30|428.34|426.14|428.74|426.54|428.93|426.73|428.34|426.14|0
1642190380000|2022-01-14 19:59:40|428.93|426.73|429.13|426.93|429.13|426.93|428.93|426.73|0
1642190390000|2022-01-14 19:59:50|429.91|427.71|430.3|428.1|430.3|428.1|429.91|427.71|0
1642190400000|2022-01-14 20:00:00|430.5|428.3|428.34|426.14|430.5|428.3|427.95|425.75|0
1642190410000|2022-01-14 20:00:10|427.95|425.75|429.13|426.93|429.13|426.93|427.95|425.75|0
1642190420000|2022-01-14 20:00:20|429.71|427.51|429.13|426.93|430.1|427.9|429.13|426.93|0
1642190430000|2022-01-14 20:00:30|428.93|426.73|427.95|425.75|428.93|426.73|427.95|425.75|0
1642190440000|2022-01-14 20:00:40|427.76|425.56|428.34|426.14|428.34|426.14|427.76|425.56|0
1642190450000|2022-01-14 20:00:50|428.93|426.73|428.34|426.14|428.93|426.73|428.34|426.14|0
1642190460000|2022-01-14 20:01:00|427.76|425.56|428.54|426.34|428.74|426.54|427.76|425.56|0
1642190470000|2022-01-14 20:01:10|428.34|426.14|427.76|425.56|428.34|426.14|427.76|425.56|0
1642190480000|2022-01-14 20:01:20|428.34|426.14|427.17|424.97|428.34|426.14|427.17|424.97|0
1642190490000|2022-01-14 20:01:30|426.98|424.78|426.78|424.58|427.17|424.97|426.78|424.58|0
1642190500000|2022-01-14 20:01:40|427.37|425.17|426.2|424|427.37|425.17|426.2|424|0
1642190510000|2022-01-14 20:01:50|426.39|424.19|425.42|423.22|426.39|424.19|425.42|423.22|0
1642190520000|2022-01-14 20:02:00|425.03|422.83|425.42|423.22|425.61|423.41|424.45|422.25|0
1642190530000|2022-01-14 20:02:10|425.81|423.61|426|423.8|426.2|424|425.81|423.61|0
1642190540000|2022-01-14 20:02:20|426.39|424.19|425.03|422.83|426.39|424.19|425.03|422.83|0
1642190550000|2022-01-14 20:02:30|425.22|423.02|425.81|423.61|426.2|424|425.22|423.02|0
1642190560000|2022-01-14 20:02:40|425.42|423.22|425.42|423.22|425.42|423.22|424.83|422.63|0
1642190570000|2022-01-14 20:02:50|425.22|423.02|425.03|422.83|425.22|423.02|424.83|422.63|0
1642190580000|2022-01-14 20:03:00|425.22|423.02|425.22|423.02|425.52|423.32|425.22|423.02|0
1642190590000|2022-01-14 20:03:10|424.83|422.63|425.03|422.83|425.22|423.02|424.83|422.63|0
1642190600000|2022-01-14 20:03:20|425.22|423.02|425.22|423.02|425.22|423.02|425.22|423.02|0
1642190610000|2022-01-14 20:03:30|424.45|422.25|424.64|422.44|424.83|422.63|424.25|422.05|0
1642190620000|2022-01-14 20:03:40|424.45|422.25|424.25|422.05|424.64|422.44|424.25|422.05|0
1642190630000|2022-01-14 20:03:50|424.45|422.25|422.5|420.3|424.45|422.25|422.5|420.3|0
1642190640000|2022-01-14 20:04:00|423.08|420.88|423.08|420.88|423.28|421.08|422.89|420.69|0
1642190650000|2022-01-14 20:04:10|423.28|421.08|423.08|420.88|423.28|421.08|422.31|420.11|0
1642190660000|2022-01-14 20:04:20|423.47|421.27|423.28|421.08|423.67|421.47|423.28|421.08|0
1642190670000|2022-01-14 20:04:30|423.47|421.27|423.86|421.66|423.86|421.66|423.28|421.08|0
1642190680000|2022-01-14 20:04:40|423.67|421.47|423.08|420.88|423.67|421.47|423.08|420.88|0
1642190690000|2022-01-14 20:04:50|423.47|421.27|423.86|421.66|423.86|421.66|423.28|421.08|0
1642190700000|2022-01-14 20:05:00|423.67|421.47|423.86|421.66|423.86|421.66|423.47|421.27|0
1642190710000|2022-01-14 20:05:10|423.47|421.27|423.28|421.08|423.47|421.27|423.28|421.08|0
1642190720000|2022-01-14 20:05:20|423.67|421.47|423.47|421.27|423.67|421.47|423.47|421.27|0
1642190730000|2022-01-14 20:05:30|423.08|420.88|422.5|420.3|423.08|420.88|422.5|420.3|0
1642190740000|2022-01-14 20:05:40|422.7|420.5|423.19|420.99|423.19|420.99|422.7|420.5|0
1642190750000|2022-01-14 20:05:50|422.89|420.69|422.89|420.69|423.28|421.08|422.89|420.69|0
1642190760000|2022-01-14 20:06:00|423.08|420.88|423.86|421.66|423.86|421.66|423.08|420.88|0
1642190770000|2022-01-14 20:06:10|424.25|422.05|424.06|421.86|424.25|422.05|423.86|421.66|0
1642190780000|2022-01-14 20:06:20|424.44|422.24|424.25|422.05|424.44|422.24|424.25|422.05|0
1642190790000|2022-01-14 20:06:30|425.03|422.83|425.81|423.61|425.81|423.61|424.83|422.63|0
1642190800000|2022-01-14 20:06:40|426|423.8|426|423.8|426|423.8|425.61|423.41|0
1642190810000|2022-01-14 20:06:50|426.39|424.19|426.39|424.19|426.78|424.58|426.39|424.19|0
1642190820000|2022-01-14 20:07:00|425.81|423.61|426|423.8|426|423.8|425.81|423.61|0
1642190830000|2022-01-14 20:07:10|426.59|424.39|426.98|424.78|427.17|424.97|426.59|424.39|0
1642190840000|2022-01-14 20:07:20|426.59|424.39|426.78|424.58|427.17|424.97|426.59|424.39|0
1642190850000|2022-01-14 20:07:30|426.59|424.39|426.78|424.58|426.78|424.58|426.39|424.19|0
1642190860000|2022-01-14 20:07:40|426.98|424.78|426.98|424.78|427.27|425.07|426.98|424.78|0
1642190870000|2022-01-14 20:07:50|426.78|424.58|427.17|424.97|427.17|424.97|426.78|424.58|0
1642190880000|2022-01-14 20:08:00|426.98|424.78|427.17|424.97|427.17|424.97|426.98|424.78|0
1642190890000|2022-01-14 20:08:10|428.15|425.95|428.73|426.53|428.93|426.73|428.15|425.95|0
1642190900000|2022-01-14 20:08:20|428.83|426.63|428.15|425.95|428.83|426.63|428.15|425.95|0
1642190910000|2022-01-14 20:08:30|427.95|425.75|428.15|425.95|428.73|426.53|427.95|425.75|0
1642190920000|2022-01-14 20:08:40|427.56|425.36|427.76|425.56|428.15|425.95|427.56|425.36|0
1642190930000|2022-01-14 20:08:50|427.56|425.36|427.56|425.36|427.56|425.36|427.56|425.36|0
1642190940000|2022-01-14 20:09:00|427.37|425.17|426.59|424.39|427.47|425.27|426.59|424.39|0
1642190950000|2022-01-14 20:09:10|426.78|424.58|426.98|424.78|426.98|424.78|426.78|424.58|0
1642190960000|2022-01-14 20:09:20|427.37|425.17|426.98|424.78|427.37|425.17|426.98|424.78|0
1642190970000|2022-01-14 20:09:30|427.17|424.97|428.34|426.14|428.34|426.14|427.17|424.97|0
1642190980000|2022-01-14 20:09:40|427.95|425.75|428.93|426.73|428.93|426.73|427.95|425.75|0
1642190990000|2022-01-14 20:09:50|428.54|426.34|428.73|426.53|428.73|426.53|428.34|426.14|0
1642191000000|2022-01-14 20:10:00|428.54|426.34|427.56|425.36|428.54|426.34|427.56|425.36|0
1642191010000|2022-01-14 20:10:10|427.76|425.56|428.54|426.34|428.54|426.34|427.56|425.36|0
1642191020000|2022-01-14 20:10:20|428.34|426.14|428.15|425.95|428.34|426.14|427.95|425.75|0
1642191030000|2022-01-14 20:10:30|428.34|426.14|428.15|425.95|428.34|426.14|427.95|425.75|0
1642191040000|2022-01-14 20:10:40|428.73|426.53|429.03|426.83|429.03|426.83|428.73|426.53|0
1642191050000|2022-01-14 20:10:50|428.73|426.53|428.93|426.73|428.93|426.73|428.73|426.53|0
1642191060000|2022-01-14 20:11:00|428.34|426.14|427.95|425.75|428.34|426.14|427.76|425.56|0
1642191070000|2022-01-14 20:11:10|428.15|425.95|427.76|425.56|428.15|425.95|427.56|425.36|0
1642191080000|2022-01-14 20:11:20|427.56|425.36|427.17|424.97|427.56|425.36|427.17|424.97|0
1642191090000|2022-01-14 20:11:30|426.97|424.77|427.17|424.97|427.17|424.97|426.97|424.77|0
1642191100000|2022-01-14 20:11:40|427.37|425.17|426.78|424.58|427.37|425.17|426.78|424.58|0
1642191110000|2022-01-14 20:11:50|426|423.8|426.39|424.19|426.39|424.19|425.61|423.41|0
1642191120000|2022-01-14 20:12:00|426.2|424|426|423.8|426.2|424|426|423.8|0
1642191130000|2022-01-14 20:12:10|425.81|423.61|424.83|422.63|425.81|423.61|424.83|422.63|0
1642191140000|2022-01-14 20:12:20|424.64|422.44|424.64|422.44|424.64|422.44|424.44|422.24|0
1642191150000|2022-01-14 20:12:30|424.83|422.63|425.81|423.61|425.81|423.61|424.83|422.63|0
1642191160000|2022-01-14 20:12:40|426|423.8|425.42|423.22|426|423.8|425.42|423.22|0
1642191170000|2022-01-14 20:12:50|425.22|423.02|424.83|422.63|425.42|423.22|424.83|422.63|0
1642191180000|2022-01-14 20:13:00|425.22|423.02|425.81|423.61|425.81|423.61|425.22|423.02|0
1642191190000|2022-01-14 20:13:10|425.61|423.41|425.22|423.02|425.61|423.41|424.83|422.63|0
1642191200000|2022-01-14 20:13:20|425.03|422.83|424.83|422.63|425.03|422.83|424.83|422.63|0
1642191210000|2022-01-14 20:13:30|424.64|422.44|424.44|422.24|424.64|422.44|424.44|422.24|0
1642191220000|2022-01-14 20:13:40|424.25|422.05|425.03|422.83|425.03|422.83|424.25|422.05|0
1642191230000|2022-01-14 20:13:50|425.42|423.22|425.42|423.22|425.42|423.22|425.22|423.02|0
1642191240000|2022-01-14 20:14:00|425.8|423.6|425.42|423.22|425.8|423.6|425.03|422.83|0
1642191250000|2022-01-14 20:14:10|425.61|423.41|425.03|422.83|425.61|423.41|425.03|422.83|0
1642191260000|2022-01-14 20:14:20|424.83|422.63|425.22|423.02|425.22|423.02|424.83|422.63|0
1642191270000|2022-01-14 20:14:30|425.03|422.83|424.74|422.54|425.03|422.83|424.74|422.54|0
1642191280000|2022-01-14 20:14:40|424.64|422.44|426|423.8|426|423.8|424.64|422.44|0
1642191300000|2022-01-14 20:15:00|426.39|424.19|426.39|424.19|426.39|424.19|426.19|423.99|0
1642191310000|2022-01-14 20:15:10|426|423.8|426|423.8|426|423.8|426|423.8|0
1642191320000|2022-01-14 20:15:20|426.19|423.99|426.97|424.77|427.17|424.97|426.19|423.99|0
1642191330000|2022-01-14 20:15:30|426.78|424.58|427.17|424.97|427.36|425.16|426.78|424.58|0
1642191340000|2022-01-14 20:15:40|427.36|425.16|426.78|424.58|427.36|425.16|426.78|424.58|0
1642191350000|2022-01-14 20:15:50|426.1|423.9|426|423.8|426.19|423.99|425.8|423.6|0
1642191360000|2022-01-14 20:16:00|426.19|423.99|426.58|424.38|426.58|424.38|426|423.8|0
1642191370000|2022-01-14 20:16:10|426.39|424.19|426|423.8|426.39|424.19|426|423.8|0
1642191380000|2022-01-14 20:16:20|426.19|423.99|426.78|424.58|426.78|424.58|426.19|423.99|0
1642191390000|2022-01-14 20:16:30|426.97|424.77|426.19|423.99|427.17|424.97|426.19|423.99|0
1642191400000|2022-01-14 20:16:40|426|423.8|424.83|422.63|426.1|423.9|424.83|422.63|0
1642191410000|2022-01-14 20:16:50|424.15|421.95|422.3|420.1|424.15|421.95|422.3|420.1|0
1642191420000|2022-01-14 20:17:00|422.11|419.91|421.14|418.94|422.5|420.3|421.14|418.94|0
1642191430000|2022-01-14 20:17:10|421.53|419.33|421.53|419.33|421.92|419.72|421.53|419.33|0
1642191440000|2022-01-14 20:17:20|421.34|419.14|421.34|419.14|421.34|419.14|421.14|418.94|0
1642191450000|2022-01-14 20:17:30|421.53|419.33|421.72|419.52|421.72|419.52|421.14|418.94|0
1642191460000|2022-01-14 20:17:40|421.33|419.13|421.53|419.33|421.53|419.33|421.33|419.13|0
1642191470000|2022-01-14 20:17:50|421.33|419.13|421.14|418.94|421.33|419.13|420.95|418.75|0
1642191480000|2022-01-14 20:18:00|420.95|418.75|419.98|417.78|420.95|418.75|419.98|417.78|0
1642191490000|2022-01-14 20:18:10|420.17|417.97|420.17|417.97|420.56|418.36|420.17|417.97|0
1642191500000|2022-01-14 20:18:20|420.56|418.36|420.37|418.17|420.75|418.55|420.37|418.17|0
1642191510000|2022-01-14 20:18:30|420.17|417.97|419.98|417.78|420.17|417.97|419.98|417.78|0
1642191520000|2022-01-14 20:18:40|419.79|417.59|418.24|416.04|419.79|417.59|418.24|416.04|0
1642191530000|2022-01-14 20:18:50|418.05|415.85|418.43|416.23|418.43|416.23|418.05|415.85|0
1642191540000|2022-01-14 20:19:00|418.63|416.43|419.01|416.81|419.01|416.81|418.63|416.43|0
1642191550000|2022-01-14 20:19:10|419.21|417.01|420.52|418.32|420.71|418.51|419.21|417.01|0
1642191560000|2022-01-14 20:19:20|420.71|418.51|420.9|418.7|420.9|418.7|420.52|418.32|0
1642191570000|2022-01-14 20:19:30|420.71|418.51|417.8|415.6|420.71|418.51|417.8|415.6|0
1642191580000|2022-01-14 20:19:40|416.9|414.7|417.09|414.89|417.09|414.89|416.9|414.7|0
1642191590000|2022-01-14 20:19:50|416.9|414.7|417.09|414.89|417.09|414.89|416.9|414.7|0
1642191600000|2022-01-14 20:20:00|416.7|414.5|416.51|414.31|416.7|414.5|416.51|414.31|0
1642191610000|2022-01-14 20:20:10|416.61|414.41|417.09|414.89|417.48|415.28|416.61|414.41|0
1642191620000|2022-01-14 20:20:20|417.29|415.09|417.09|414.89|417.29|415.09|417.09|414.89|0
1642191630000|2022-01-14 20:20:30|416.7|414.5|415.93|413.73|416.7|414.5|415.93|413.73|0
1642191640000|2022-01-14 20:20:40|416.31|414.11|416.7|414.5|416.7|414.5|416.31|414.11|0
1642191650000|2022-01-14 20:20:50|416.31|414.11|415.34|413.14|416.31|414.11|415.34|413.14|0
1642191660000|2022-01-14 20:21:00|415.54|413.34|415.15|412.95|415.54|413.34|415.15|412.95|0
1642191670000|2022-01-14 20:21:10|414.96|412.76|415.34|413.14|415.34|413.14|414.96|412.76|0
1642191680000|2022-01-14 20:21:20|414.76|412.56|415.15|412.95|415.15|412.95|414.76|412.56|0
1642191690000|2022-01-14 20:21:30|414.96|412.76|414.96|412.76|414.96|412.76|414.76|412.56|0
1642191700000|2022-01-14 20:21:40|415.15|412.95|414.37|412.17|415.15|412.95|413.99|411.79|0
1642191710000|2022-01-14 20:21:50|414.76|412.56|414.57|412.37|414.76|412.56|414.57|412.37|0
1642191720000|2022-01-14 20:22:00|414.76|412.56|414.18|411.98|414.76|412.56|414.18|411.98|0
1642191730000|2022-01-14 20:22:10|414.47|412.27|414.37|412.17|414.47|412.27|414.37|412.17|0
1642191740000|2022-01-14 20:22:20|414.57|412.37|414.96|412.76|414.96|412.76|414.57|412.37|0
1642191750000|2022-01-14 20:22:30|414.76|412.56|414.76|412.56|414.96|412.76|414.57|412.37|0
1642191760000|2022-01-14 20:22:40|414.96|412.76|414.18|411.98|414.96|412.76|414.18|411.98|0
1642191770000|2022-01-14 20:22:50|413.99|411.79|414.37|412.17|414.57|412.37|413.99|411.79|0
1642191780000|2022-01-14 20:23:00|413.99|411.79|414.57|412.37|414.57|412.37|413.99|411.79|0
1642191790000|2022-01-14 20:23:10|414.37|412.17|414.57|412.37|414.76|412.56|414.37|412.17|0
1642191800000|2022-01-14 20:23:20|414.37|412.17|414.76|412.56|414.76|412.56|414.37|412.17|0
1642191810000|2022-01-14 20:23:30|414.37|412.17|414.37|412.17|414.37|412.17|414.37|412.17|0
1642191820000|2022-01-14 20:23:40|414.18|411.98|414.37|412.17|414.37|412.17|413.99|411.79|0
1642191830000|2022-01-14 20:23:50|414.57|412.37|414.18|411.98|414.57|412.37|414.18|411.98|0
1642191840000|2022-01-14 20:24:00|413.99|411.79|413.99|411.79|413.99|411.79|413.99|411.79|0
1642191850000|2022-01-14 20:24:10|414.18|411.98|414.09|411.89|414.18|411.98|413.79|411.59|0
1642191860000|2022-01-14 20:24:20|414.18|411.98|413.21|411.01|414.18|411.98|413.02|410.82|0
1642191870000|2022-01-14 20:24:30|413.79|411.59|413.99|411.79|413.99|411.79|413.79|411.59|0
1642191880000|2022-01-14 20:24:40|413.79|411.59|413.6|411.4|413.79|411.59|413.6|411.4|0
1642191890000|2022-01-14 20:24:50|413.41|411.21|413.99|411.79|413.99|411.79|413.41|411.21|0
1642191900000|2022-01-14 20:25:00|414.57|412.37|414.95|412.75|414.95|412.75|414.57|412.37|0
1642191910000|2022-01-14 20:25:10|414.76|412.56|415.15|412.95|415.15|412.95|414.76|412.56|0
1642191920000|2022-01-14 20:25:20|414.95|412.75|415.34|413.14|415.34|413.14|414.95|412.75|0
1642191930000|2022-01-14 20:25:30|415.15|412.95|415.34|413.14|415.54|413.34|415.15|412.95|0
1642191940000|2022-01-14 20:25:40|415.73|413.53|415.54|413.34|415.73|413.53|415.54|413.34|0
1642191950000|2022-01-14 20:25:50|415.73|413.53|414.76|412.56|415.73|413.53|414.76|412.56|0
1642191960000|2022-01-14 20:26:00|414.57|412.37|414.18|411.98|414.57|412.37|413.99|411.79|0
1642191970000|2022-01-14 20:26:10|414.57|412.37|414.57|412.37|414.57|412.37|414.37|412.17|0
1642191980000|2022-01-14 20:26:20|414.18|411.98|414.37|412.17|414.37|412.17|414.18|411.98|0
1642191990000|2022-01-14 20:26:30|414.57|412.37|414.37|412.17|414.57|412.37|414.37|412.17|0
1642192000000|2022-01-14 20:26:40|414.76|412.56|413.99|411.79|414.76|412.56|413.99|411.79|0
1642192010000|2022-01-14 20:26:50|414.18|411.98|414.57|412.37|414.57|412.37|414.18|411.98|0
1642192020000|2022-01-14 20:27:00|414.95|412.75|415.34|413.14|415.34|413.14|414.95|412.75|0
1642192030000|2022-01-14 20:27:10|415.73|413.53|415.54|413.34|415.73|413.53|415.34|413.14|0
1642192040000|2022-01-14 20:27:20|415.34|413.14|415.34|413.14|415.34|413.14|415.34|413.14|0
1642192050000|2022-01-14 20:27:30|415.15|412.95|415.34|413.14|415.92|413.72|415.15|412.95|0
1642192060000|2022-01-14 20:27:40|415.15|412.95|414.95|412.75|415.15|412.95|414.95|412.75|0
1642192070000|2022-01-14 20:27:50|414.57|412.37|414.57|412.37|414.57|412.37|414.57|412.37|0
1642192080000|2022-01-14 20:28:00|414.86|412.66|415.15|412.95|415.15|412.95|414.86|412.66|0
1642192090000|2022-01-14 20:28:10|414.57|412.37|414.95|412.75|414.95|412.75|414.57|412.37|0
1642192100000|2022-01-14 20:28:20|415.15|412.95|415.34|413.14|415.34|413.14|415.15|412.95|0
1642192110000|2022-01-14 20:28:30|415.54|413.34|415.54|413.34|415.54|413.34|415.54|413.34|0
1642192120000|2022-01-14 20:28:40|415.92|413.72|416.89|414.69|416.89|414.69|415.92|413.72|0
1642192130000|2022-01-14 20:28:50|416.7|414.5|416.89|414.69|417.09|414.89|416.7|414.5|0
1642192140000|2022-01-14 20:29:00|417.48|415.28|416.7|414.5|417.48|415.28|416.51|414.31|0
1642192150000|2022-01-14 20:29:10|416.89|414.69|416.89|414.69|416.89|414.69|416.51|414.31|0
1642192160000|2022-01-14 20:29:20|417.28|415.08|417.28|415.08|417.28|415.08|417.28|415.08|0
1642192170000|2022-01-14 20:29:30|417.09|414.89|416.7|414.5|417.09|414.89|416.7|414.5|0
1642192180000|2022-01-14 20:29:40|417.28|415.08|417.28|415.08|417.28|415.08|417.28|415.08|0
1642192190000|2022-01-14 20:29:50|417.48|415.28|417.48|415.28|417.48|415.28|417.48|415.28|0
1642192200000|2022-01-14 20:30:00|417.28|415.08|416.7|414.5|417.28|415.08|416.31|414.11|0
1642192210000|2022-01-14 20:30:10|416.12|413.92|416.12|413.92|416.12|413.92|415.92|413.72|0
1642192220000|2022-01-14 20:30:20|416.31|414.11|416.12|413.92|416.31|414.11|415.92|413.72|0
1642192230000|2022-01-14 20:30:30|416.31|414.11|415.73|413.53|416.31|414.11|415.54|413.34|0
1642192240000|2022-01-14 20:30:40|415.34|413.14|414.57|412.37|415.34|413.14|414.57|412.37|0
1642192250000|2022-01-14 20:30:50|414.76|412.56|414.57|412.37|414.76|412.56|414.57|412.37|0
1642192260000|2022-01-14 20:31:00|414.95|412.75|414.67|412.47|414.95|412.75|414.67|412.47|0
1642192270000|2022-01-14 20:31:10|414.76|412.56|414.95|412.75|415.53|413.33|414.76|412.56|0
1642192280000|2022-01-14 20:31:20|415.15|412.95|414.95|412.75|415.34|413.14|414.95|412.75|0
1642192290000|2022-01-14 20:31:30|415.15|412.95|415.15|412.95|415.15|412.95|414.95|412.75|0
1642192300000|2022-01-14 20:31:40|414.95|412.75|413.98|411.78|414.95|412.75|413.98|411.78|0
1642192310000|2022-01-14 20:31:50|414.37|412.17|414.18|411.98|414.57|412.37|414.18|411.98|0
1642192320000|2022-01-14 20:32:00|413.21|411.01|413.21|411.01|413.4|411.2|413.21|411.01|0
1642192330000|2022-01-14 20:32:10|413.4|411.2|414.57|412.37|414.57|412.37|413.4|411.2|0
1642192340000|2022-01-14 20:32:20|414.18|411.98|413.4|411.2|414.18|411.98|413.4|411.2|0
1642192350000|2022-01-14 20:32:30|413.21|411.01|413.6|411.4|413.6|411.4|413.21|411.01|0
1642192360000|2022-01-14 20:32:40|414.18|411.98|414.37|412.17|414.37|412.17|414.18|411.98|0
1642192370000|2022-01-14 20:32:50|414.56|412.36|414.37|412.17|414.56|412.36|414.37|412.17|0
1642192380000|2022-01-14 20:33:00|414.18|411.98|412.44|410.24|414.18|411.98|412.44|410.24|0
1642192390000|2022-01-14 20:33:10|412.82|410.62|412.82|410.62|412.82|410.62|412.44|410.24|0
1642192400000|2022-01-14 20:33:20|413.02|410.82|412.82|410.62|413.02|410.82|412.82|410.62|0
1642192410000|2022-01-14 20:33:30|413.02|410.82|412.44|410.24|413.02|410.82|412.44|410.24|0
1642192420000|2022-01-14 20:33:40|412.24|410.04|413.4|411.2|413.4|411.2|412.24|410.04|0
1642192430000|2022-01-14 20:33:50|413.6|411.4|413.98|411.78|413.98|411.78|413.6|411.4|0
1642192440000|2022-01-14 20:34:00|413.79|411.59|413.6|411.4|414.18|411.98|413.6|411.4|0
1642192450000|2022-01-14 20:34:10|413.79|411.59|413.98|411.78|414.18|411.98|413.79|411.59|0
1642192460000|2022-01-14 20:34:20|413.79|411.59|413.4|411.2|413.79|411.59|413.4|411.2|0
1642192470000|2022-01-14 20:34:30|413.6|411.4|413.79|411.59|413.79|411.59|413.21|411.01|0
1642192480000|2022-01-14 20:34:40|413.6|411.4|412.82|410.62|413.79|411.59|412.82|410.62|0
1642192490000|2022-01-14 20:34:50|413.21|411.01|412.82|410.62|413.21|411.01|412.82|410.62|0
1642192500000|2022-01-14 20:35:00|413.21|411.01|412.82|410.62|413.21|411.01|412.82|410.62|0
1642192510000|2022-01-14 20:35:10|413.02|410.82|413.21|411.01|413.21|411.01|413.02|410.82|0
1642192520000|2022-01-14 20:35:20|413.4|411.2|413.6|411.4|413.6|411.4|413.4|411.2|0
1642192530000|2022-01-14 20:35:30|413.79|411.59|414.28|412.08|414.37|412.17|413.79|411.59|0
1642192540000|2022-01-14 20:35:40|414.37|412.17|413.79|411.59|414.37|412.17|413.79|411.59|0
1642192550000|2022-01-14 20:35:50|413.6|411.4|413.6|411.4|413.79|411.59|413.6|411.4|0
1642192560000|2022-01-14 20:36:00|413.4|411.2|413.21|411.01|413.4|411.2|413.01|410.81|0
1642192570000|2022-01-14 20:36:10|413.4|411.2|413.79|411.59|413.79|411.59|413.4|411.2|0
1642192580000|2022-01-14 20:36:20|413.6|411.4|413.98|411.78|413.98|411.78|413.6|411.4|0
1642192590000|2022-01-14 20:36:30|413.79|411.59|413.79|411.59|413.98|411.78|413.79|411.59|0
1642192600000|2022-01-14 20:36:40|413.6|411.4|412.82|410.62|413.6|411.4|412.82|410.62|0
1642192610000|2022-01-14 20:36:50|413.21|411.01|413.4|411.2|413.6|411.4|413.21|411.01|0
1642192620000|2022-01-14 20:37:00|413.21|411.01|413.4|411.2|413.4|411.2|413.01|410.81|0
1642192630000|2022-01-14 20:37:10|412.82|410.62|413.01|410.81|413.4|411.2|412.82|410.62|0
1642192640000|2022-01-14 20:37:20|412.82|410.62|412.82|410.62|413.01|410.81|412.82|410.62|0
1642192650000|2022-01-14 20:37:30|412.43|410.23|412.43|410.23|412.43|410.23|412.43|410.23|0
1642192660000|2022-01-14 20:37:40|412.82|410.62|413.21|411.01|413.21|411.01|412.82|410.62|0
1642192670000|2022-01-14 20:37:50|413.12|410.92|412.82|410.62|413.21|411.01|412.82|410.62|0
1642192680000|2022-01-14 20:38:00|412.43|410.23|411.85|409.65|412.43|410.23|411.85|409.65|0
1642192690000|2022-01-14 20:38:10|412.05|409.85|411.66|409.46|412.24|410.04|411.66|409.46|0
1642192700000|2022-01-14 20:38:20|411.27|409.07|411.76|409.56|411.76|409.56|411.27|409.07|0
1642192710000|2022-01-14 20:38:30|411.85|409.65|411.85|409.65|411.85|409.65|411.85|409.65|0
1642192720000|2022-01-14 20:38:40|411.66|409.46|411.27|409.07|411.66|409.46|411.27|409.07|0
1642192730000|2022-01-14 20:38:50|411.47|409.27|411.85|409.65|411.85|409.65|411.47|409.27|0
1642192740000|2022-01-14 20:39:00|411.66|409.46|411.08|408.88|411.85|409.65|411.08|408.88|0
1642192750000|2022-01-14 20:39:10|411.66|409.46|410.89|408.69|411.66|409.46|410.89|408.69|0
1642192760000|2022-01-14 20:39:20|410.7|408.5|411.08|408.88|411.08|408.88|410.7|408.5|0
1642192770000|2022-01-14 20:39:30|410.89|408.69|411.08|408.88|411.08|408.88|410.7|408.5|0
1642192780000|2022-01-14 20:39:40|410.7|408.5|411.66|409.46|411.66|409.46|410.7|408.5|0
1642192790000|2022-01-14 20:39:50|411.85|409.65|412.34|410.14|412.34|410.14|411.85|409.65|0
1642192800000|2022-01-14 20:40:00|412.43|410.23|413.21|411.01|413.21|411.01|412.43|410.23|0
1642192810000|2022-01-14 20:40:10|413.79|411.59|413.98|411.78|413.98|411.78|413.59|411.39|0
1642192820000|2022-01-14 20:40:20|413.79|411.59|413.98|411.78|413.98|411.78|413.79|411.59|0
1642192830000|2022-01-14 20:40:30|413.79|411.59|413.59|411.39|413.98|411.78|413.59|411.39|0
1642192840000|2022-01-14 20:40:40|413.98|411.78|413.4|411.2|413.98|411.78|413.4|411.2|0
1642192850000|2022-01-14 20:40:50|412.82|410.62|412.24|410.04|412.82|410.62|412.24|410.04|0
1642192860000|2022-01-14 20:41:00|411.85|409.65|412.05|409.85|412.05|409.85|411.66|409.46|0
1642192870000|2022-01-14 20:41:10|412.24|410.04|411.85|409.65|412.43|410.23|411.85|409.65|0
1642192880000|2022-01-14 20:41:20|411.08|408.88|411.08|408.88|411.08|408.88|410.7|408.5|0
1642192890000|2022-01-14 20:41:30|411.47|409.27|410.31|408.11|411.47|409.27|410.31|408.11|0
1642192900000|2022-01-14 20:41:40|410.5|408.3|410.31|408.11|410.69|408.49|410.31|408.11|0
1642192910000|2022-01-14 20:41:50|410.5|408.3|411.08|408.88|411.08|408.88|410.5|408.3|0
1642192920000|2022-01-14 20:42:00|411.27|409.07|411.66|409.46|411.66|409.46|411.27|409.07|0
1642192930000|2022-01-14 20:42:10|412.05|409.85|411.85|409.65|412.05|409.85|411.47|409.27|0
1642192940000|2022-01-14 20:42:20|412.15|409.95|413.4|411.2|413.4|411.2|412.15|409.95|0
1642192950000|2022-01-14 20:42:30|413.21|411.01|412.24|410.04|413.21|411.01|412.24|410.04|0
1642192960000|2022-01-14 20:42:40|412.05|409.85|411.08|408.88|412.05|409.85|410.89|408.69|0
1642192970000|2022-01-14 20:42:50|410.89|408.69|411.18|408.98|411.27|409.07|410.89|408.69|0
1642192980000|2022-01-14 20:43:00|411.08|408.88|412.43|410.23|412.53|410.33|411.08|408.88|0
1642192990000|2022-01-14 20:43:10|412.24|410.04|412.24|410.04|412.24|410.04|412.24|410.04|0
1642193000000|2022-01-14 20:43:20|412.43|410.23|412.63|410.43|412.63|410.43|412.43|410.23|0
1642193010000|2022-01-14 20:43:30|412.43|410.23|411.66|409.46|412.43|410.23|411.27|409.07|0
1642193020000|2022-01-14 20:43:40|411.47|409.27|411.66|409.46|411.66|409.46|411.47|409.27|0
1642193030000|2022-01-14 20:43:50|411.57|409.37|411.39|409.19|411.57|409.37|411.2|409|0
1642193040000|2022-01-14 20:44:00|411.68|409.48|411.39|409.19|411.68|409.48|411.2|409|0
1642193050000|2022-01-14 20:44:10|411.2|409|411.39|409.19|411.58|409.38|411.2|409|0
1642193060000|2022-01-14 20:44:20|411.58|409.38|411.2|409|411.58|409.38|410.62|408.42|0
1642193070000|2022-01-14 20:44:30|411.58|409.38|409.38|407.18|411.58|409.38|409.38|407.18|0
1642193080000|2022-01-14 20:44:40|409.57|407.37|410.47|408.27|410.47|408.27|409.57|407.37|0
1642193090000|2022-01-14 20:44:50|410.28|408.08|410.28|408.08|410.66|408.46|410.28|408.08|0
1642193100000|2022-01-14 20:45:00|410.08|407.88|410.47|408.27|410.47|408.27|410.08|407.88|0
1642193110000|2022-01-14 20:45:10|409.5|407.3|408.35|406.15|409.5|407.3|408.35|406.15|0
1642193120000|2022-01-14 20:45:20|408.92|406.72|408.54|406.34|408.92|406.72|408.35|406.15|0
1642193130000|2022-01-14 20:45:30|408.15|405.95|408.54|406.34|408.54|406.34|408.15|405.95|0
1642193140000|2022-01-14 20:45:40|408.64|406.44|408.73|406.53|408.73|406.53|408.35|406.15|0
1642193150000|2022-01-14 20:45:50|408.54|406.34|408.54|406.34|408.54|406.34|408.35|406.15|0
1642193160000|2022-01-14 20:46:00|409.31|407.11|410.08|407.88|410.66|408.46|409.31|407.11|0
1642193170000|2022-01-14 20:46:10|410.47|408.27|411.05|408.85|411.05|408.85|410.47|408.27|0
1642193180000|2022-01-14 20:46:20|411.24|409.04|411.63|409.43|411.63|409.43|411.05|408.85|0
1642193190000|2022-01-14 20:46:30|411.24|409.04|412.59|410.39|412.59|410.39|411.24|409.04|0
1642193200000|2022-01-14 20:46:40|413.17|410.97|413.17|410.97|414.14|411.94|413.17|410.97|0
1642193210000|2022-01-14 20:46:50|413.37|411.17|413.95|411.75|413.95|411.75|413.37|411.17|0
1642193220000|2022-01-14 20:47:00|414.53|412.33|413.76|411.56|414.53|412.33|413.76|411.56|0
1642193230000|2022-01-14 20:47:10|414.14|411.94|413.95|411.75|414.92|412.72|413.95|411.75|0
1642193240000|2022-01-14 20:47:20|413.76|411.56|414.72|412.52|414.72|412.52|413.76|411.56|0
1642193250000|2022-01-14 20:47:30|414.53|412.33|414.34|412.14|414.53|412.33|414.34|412.14|0
1642193260000|2022-01-14 20:47:40|414.14|411.94|414.34|412.14|414.72|412.52|414.14|411.94|0
1642193270000|2022-01-14 20:47:50|413.66|411.46|413.17|410.97|413.66|411.46|412.98|410.78|0
1642193280000|2022-01-14 20:48:00|413.37|411.17|413.17|410.97|413.37|411.17|412.98|410.78|0
1642193290000|2022-01-14 20:48:10|412.4|410.2|411.24|409.04|412.4|410.2|411.24|409.04|0
1642193300000|2022-01-14 20:48:20|411.82|409.62|412.01|409.81|412.21|410.01|411.82|409.62|0
1642193310000|2022-01-14 20:48:30|411.43|409.23|411.63|409.43|411.63|409.43|411.43|409.23|0
1642193320000|2022-01-14 20:48:40|411.82|409.62|411.24|409.04|411.82|409.62|411.24|409.04|0
1642193330000|2022-01-14 20:48:50|411.43|409.23|411.63|409.43|411.82|409.62|411.43|409.23|0
1642193340000|2022-01-14 20:49:00|410.66|408.46|411.05|408.85|411.24|409.04|410.66|408.46|0
1642193350000|2022-01-14 20:49:10|410.85|408.65|412.01|409.81|412.01|409.81|410.85|408.65|0
1642193360000|2022-01-14 20:49:20|412.79|410.59|411.82|409.62|412.79|410.59|411.82|409.62|0
1642193370000|2022-01-14 20:49:30|412.01|409.81|412.21|410.01|412.21|410.01|412.01|409.81|0
1642193380000|2022-01-14 20:49:40|411.43|409.23|410.85|408.65|411.43|409.23|410.85|408.65|0
1642193390000|2022-01-14 20:49:50|411.43|409.23|411.82|409.62|412.21|410.01|411.43|409.23|0
1642193400000|2022-01-14 20:50:00|411.53|409.33|407.19|404.99|411.53|409.33|407|404.8|0
1642193410000|2022-01-14 20:50:10|407.58|405.38|407.77|405.57|408.54|406.34|407.58|405.38|0
1642193420000|2022-01-14 20:50:20|407.96|405.76|407.96|405.76|407.96|405.76|407.77|405.57|0
1642193430000|2022-01-14 20:50:30|407.58|405.38|407.58|405.38|407.58|405.38|407.19|404.99|0
1642193440000|2022-01-14 20:50:40|408.15|405.95|408.15|405.95|408.73|406.53|408.15|405.95|0
1642193450000|2022-01-14 20:50:50|407.58|405.38|408.15|405.95|408.54|406.34|407.58|405.38|0
1642193460000|2022-01-14 20:51:00|408.35|406.15|408.73|406.53|408.73|406.53|408.15|405.95|0
1642193470000|2022-01-14 20:51:10|408.54|406.34|407.58|405.38|408.54|406.34|407.58|405.38|0
1642193480000|2022-01-14 20:51:20|407.96|405.76|408.15|405.95|408.15|405.95|407.38|405.18|0
1642193490000|2022-01-14 20:51:30|408.35|406.15|409.31|407.11|409.31|407.11|408.15|405.95|0
1642193500000|2022-01-14 20:51:40|412.01|409.81|411.63|409.43|412.21|410.01|411.63|409.43|0
1642193510000|2022-01-14 20:51:50|411.24|409.04|411.24|409.04|411.43|409.23|411.24|409.04|0
1642193520000|2022-01-14 20:52:00|412.01|409.81|411.24|409.04|412.01|409.81|411.24|409.04|0
1642193530000|2022-01-14 20:52:10|410.85|408.65|410.27|408.07|410.85|408.65|410.27|408.07|0
1642193540000|2022-01-14 20:52:20|410.47|408.27|410.47|408.27|410.66|408.46|410.27|408.07|0
1642193550000|2022-01-14 20:52:30|410.08|407.88|410.66|408.46|410.66|408.46|409.99|407.79|0
1642193560000|2022-01-14 20:52:40|410.85|408.65|409.89|407.69|410.85|408.65|409.89|407.69|0
1642193570000|2022-01-14 20:52:50|409.31|407.11|409.79|407.59|410.08|407.88|409.31|407.11|0
1642193580000|2022-01-14 20:53:00|409.31|407.11|409.12|406.92|409.31|407.11|409.12|406.92|0
1642193590000|2022-01-14 20:53:10|408.92|406.72|409.12|406.92|409.12|406.92|408.92|406.72|0
1642193600000|2022-01-14 20:53:20|408.92|406.72|408.73|406.53|408.92|406.72|408.54|406.34|0
1642193610000|2022-01-14 20:53:30|408.34|406.14|408.54|406.34|408.54|406.34|408.15|405.95|0
1642193620000|2022-01-14 20:53:40|408.15|405.95|408.15|405.95|408.54|406.34|408.15|405.95|0
1642193630000|2022-01-14 20:53:50|407.96|405.76|408.15|405.95|408.15|405.95|407.96|405.76|0
1642193640000|2022-01-14 20:54:00|408.34|406.14|408.92|406.72|408.92|406.72|408.34|406.14|0
1642193650000|2022-01-14 20:54:10|409.12|406.92|409.12|406.92|409.31|407.11|408.92|406.72|0
1642193660000|2022-01-14 20:54:20|409.5|407.3|408.73|406.53|409.5|407.3|408.54|406.34|0
1642193670000|2022-01-14 20:54:30|408.54|406.34|408.92|406.72|408.92|406.72|408.54|406.34|0
1642193680000|2022-01-14 20:54:40|408.15|405.95|408.54|406.34|408.73|406.53|408.15|405.95|0
1642193690000|2022-01-14 20:54:50|408.15|405.95|408.54|406.34|408.54|406.34|408.15|405.95|0
1642193700000|2022-01-14 20:55:00|408.92|406.72|412.01|409.81|412.01|409.81|408.92|406.72|0
1642193710000|2022-01-14 20:55:10|412.4|410.2|411.43|409.23|412.4|410.2|411.43|409.23|0
1642193720000|2022-01-14 20:55:20|410.66|408.46|410.27|408.07|410.85|408.65|410.27|408.07|0
1642193730000|2022-01-14 20:55:30|409.89|407.69|410.08|407.88|410.08|407.88|409.89|407.69|0
1642193740000|2022-01-14 20:55:40|409.89|407.69|410.27|408.07|411.04|408.84|409.89|407.69|0
1642193750000|2022-01-14 20:55:50|410.46|408.26|410.27|408.07|410.57|408.37|410.27|408.07|0
1642193760000|2022-01-14 20:56:00|409.89|407.69|410.46|408.26|411.04|408.84|409.89|407.69|0
1642193770000|2022-01-14 20:56:10|410.27|408.07|409.69|407.49|410.27|408.07|409.69|407.49|0
1642193780000|2022-01-14 20:56:20|409.5|407.3|408.73|406.53|409.5|407.3|408.73|406.53|0
1642193790000|2022-01-14 20:56:30|409.31|407.11|408.73|406.53|409.31|407.11|408.34|406.14|0
1642193800000|2022-01-14 20:56:40|408.54|406.34|408.15|405.95|408.54|406.34|408.15|405.95|0
1642193810000|2022-01-14 20:56:50|407.96|405.76|407.96|405.76|408.15|405.95|407.96|405.76|0
1642193820000|2022-01-14 20:57:00|408.15|405.95|408.15|405.95|408.15|405.95|408.15|405.95|0
1642193830000|2022-01-14 20:57:10|408.34|406.14|407.96|405.76|408.34|406.14|407.77|405.57|0
1642193840000|2022-01-14 20:57:20|408.73|406.53|408.73|406.53|408.73|406.53|408.54|406.34|0
1642193850000|2022-01-14 20:57:30|408.92|406.72|409.31|407.11|409.31|407.11|408.92|406.72|0
1642193860000|2022-01-14 20:57:40|409.5|407.3|407.96|405.76|409.5|407.3|407.96|405.76|0
1642193870000|2022-01-14 20:57:50|407.77|405.57|407.77|405.57|407.77|405.57|407.57|405.37|0
1642193880000|2022-01-14 20:58:00|407.67|405.47|408.54|406.34|408.54|406.34|407.67|405.47|0
1642193890000|2022-01-14 20:58:10|408.15|405.95|407.77|405.57|408.34|406.14|407.77|405.57|0
1642193900000|2022-01-14 20:58:20|407.96|405.76|408.25|406.05|408.34|406.14|407.96|405.76|0
1642193910000|2022-01-14 20:58:30|407.96|405.76|407.57|405.37|407.96|405.76|407.57|405.37|0
1642193920000|2022-01-14 20:58:40|407.38|405.18|407.77|405.57|407.96|405.76|407.38|405.18|0
1642193930000|2022-01-14 20:58:50|407.57|405.37|407.38|405.18|407.57|405.37|407.19|404.99|0
1642193940000|2022-01-14 20:59:00|407.57|405.37|407.19|404.99|407.57|405.37|407|404.8|0
1642193950000|2022-01-14 20:59:10|407.77|405.57|408.34|406.14|408.54|406.34|407.77|405.57|0
1642193960000|2022-01-14 20:59:20|408.54|406.34|408.34|406.14|408.54|406.34|408.34|406.14|0
1642193970000|2022-01-14 20:59:30|408.15|405.95|407.57|405.37|408.34|406.14|407.57|405.37|0
1642193980000|2022-01-14 20:59:40|407.48|405.28|407|404.8|407.96|405.76|407|404.8|0
1642193990000|2022-01-14 20:59:50|407.57|405.37|409.5|407.3|409.5|407.3|407.57|405.37|0
1642194010000|2022-01-14 21:00:10|407.96|405.76|408.15|405.95|408.15|405.95|407.96|405.76|0
1642194020000|2022-01-14 21:00:20|408.34|406.14|408.15|405.95|408.34|406.14|407.96|405.76|0
1642194030000|2022-01-14 21:00:30|407.96|405.76|407.96|405.76|407.96|405.76|407.96|405.76|0
1642194040000|2022-01-14 21:00:40|408.15|405.95|408.15|405.95|408.15|405.95|408.15|405.95|0
1642194050000|2022-01-14 21:00:50|408.34|406.14|408.34|406.14|408.34|406.14|408.15|405.95|0
1642194060000|2022-01-14 21:01:00|408.15|405.95|408.92|406.72|409.11|406.91|408.15|405.95|0
1642194070000|2022-01-14 21:01:10|408.54|406.34|408.15|405.95|408.54|406.34|408.15|405.95|0
1642194080000|2022-01-14 21:01:20|407.96|405.76|407.96|405.76|407.96|405.76|407.76|405.56|0
1642194090000|2022-01-14 21:01:30|407.57|405.37|407.38|405.18|407.57|405.37|407.38|405.18|0
1642194100000|2022-01-14 21:01:40|407.57|405.37|407.19|404.99|407.57|405.37|407.19|404.99|0
1642194110000|2022-01-14 21:01:50|407.57|405.37|407.76|405.56|407.76|405.56|407.57|405.37|0
1642194120000|2022-01-14 21:02:00|407.57|405.37|407.38|405.18|407.57|405.37|407.38|405.18|0
1642194130000|2022-01-14 21:02:10|407.19|404.99|407.57|405.37|407.57|405.37|407|404.8|0
1642194140000|2022-01-14 21:02:20|407.76|405.56|407.38|405.18|407.76|405.56|407.38|405.18|0
1642194150000|2022-01-14 21:02:30|407.19|404.99|407|404.8|407.19|404.99|407|404.8|0
1642194160000|2022-01-14 21:02:40|407.1|404.9|406.8|404.6|407.1|404.9|406.8|404.6|0
1642194180000|2022-01-14 21:03:00|406.61|404.41|406.42|404.22|406.61|404.41|406.42|404.22|0
1642194190000|2022-01-14 21:03:10|406.23|404.03|406.23|404.03|406.23|404.03|406.23|404.03|0
1642194200000|2022-01-14 21:03:20|406.03|403.83|405.84|403.64|406.03|403.83|405.84|403.64|0
1642194210000|2022-01-14 21:03:30|405.65|403.45|405.27|403.07|405.65|403.45|405.27|403.07|0
1642194220000|2022-01-14 21:03:40|405.46|403.26|405.46|403.26|405.46|403.26|405.37|403.17|0
1642194230000|2022-01-14 21:03:50|405.65|403.45|405.65|403.45|405.65|403.45|405.46|403.26|0
1642194240000|2022-01-14 21:04:00|405.84|403.64|405.84|403.64|405.84|403.64|405.84|403.64|0
1642194250000|2022-01-14 21:04:10|405.65|403.45|405.46|403.26|405.84|403.64|405.46|403.26|0
1642194260000|2022-01-14 21:04:20|405.65|403.45|405.65|403.45|405.65|403.45|405.65|403.45|0
1642194270000|2022-01-14 21:04:30|405.84|403.64|405.46|403.26|406.03|403.83|405.46|403.26|0
1642194280000|2022-01-14 21:04:40|405.27|403.07|405.65|403.45|405.65|403.45|405.27|403.07|0
1642194290000|2022-01-14 21:04:50|405.84|403.64|406.03|403.83|406.03|403.83|405.84|403.64|0
1642194300000|2022-01-14 21:05:00|406.61|404.41|406.61|404.41|406.61|404.41|406.61|404.41|0
1642194310000|2022-01-14 21:05:10|406.42|404.22|407.19|404.99|407.19|404.99|406.42|404.22|0
1642194320000|2022-01-14 21:05:20|406.99|404.79|406.99|404.79|407.19|404.99|406.61|404.41|0
1642194330000|2022-01-14 21:05:30|407.19|404.99|407.19|404.99|407.38|405.18|407.19|404.99|0
1642194340000|2022-01-14 21:05:40|407.38|405.18|407.38|405.18|407.57|405.37|407.38|405.18|0
1642194350000|2022-01-14 21:05:50|407.57|405.37|407.38|405.18|407.57|405.37|407.38|405.18|0
1642194360000|2022-01-14 21:06:00|407.57|405.37|407.38|405.18|407.57|405.37|407.38|405.18|0
1642194370000|2022-01-14 21:06:10|407.57|405.37|407.38|405.18|407.57|405.37|407.38|405.18|0
1642194390000|2022-01-14 21:06:30|407.19|404.99|407.38|405.18|407.38|405.18|407.19|404.99|0
1642194400000|2022-01-14 21:06:40|407.19|404.99|406.8|404.6|407.19|404.99|406.8|404.6|0
1642194410000|2022-01-14 21:06:50|406.61|404.41|406.42|404.22|406.61|404.41|406.42|404.22|0
1642194420000|2022-01-14 21:07:00|406.61|404.41|406.99|404.79|406.99|404.79|406.61|404.41|0
1642194430000|2022-01-14 21:07:10|406.8|404.6|406.8|404.6|406.8|404.6|406.8|404.6|0
1642194440000|2022-01-14 21:07:20|406.99|404.79|406.8|404.6|406.99|404.79|406.8|404.6|0
1642194450000|2022-01-14 21:07:30|406.61|404.41|406.8|404.6|406.8|404.6|406.61|404.41|0
1642194460000|2022-01-14 21:07:40|406.99|404.79|406.8|404.6|406.99|404.79|406.8|404.6|0
1642194470000|2022-01-14 21:07:50|406.71|404.51|406.8|404.6|406.8|404.6|406.71|404.51|0
1642194480000|2022-01-14 21:08:00|406.99|404.79|406.8|404.6|406.99|404.79|406.8|404.6|0
1642194490000|2022-01-14 21:08:10|406.61|404.41|406.61|404.41|406.61|404.41|406.61|404.41|0
1642194500000|2022-01-14 21:08:20|406.42|404.22|406.42|404.22|406.42|404.22|406.42|404.22|0
1642194510000|2022-01-14 21:08:30|406.61|404.41|406.61|404.41|406.61|404.41|406.61|404.41|0
1642194520000|2022-01-14 21:08:40|406.42|404.22|406.42|404.22|406.42|404.22|406.22|404.02|0
1642194530000|2022-01-14 21:08:50|406.22|404.02|405.65|403.45|406.22|404.02|405.65|403.45|0
1642194550000|2022-01-14 21:09:10|405.84|403.64|406.03|403.83|406.03|403.83|405.84|403.64|0
1642194560000|2022-01-14 21:09:20|406.22|404.02|406.22|404.02|406.22|404.02|406.22|404.02|0
1642194570000|2022-01-14 21:09:30|406.03|403.83|406.22|404.02|406.22|404.02|406.03|403.83|0
1642194580000|2022-01-14 21:09:40|406.03|403.83|406.03|403.83|406.03|403.83|406.03|403.83|0
1642194590000|2022-01-14 21:09:50|406.22|404.02|406.22|404.02|406.22|404.02|406.22|404.02|0
1642194600000|2022-01-14 21:10:00|406.03|403.83|406.03|403.83|406.03|403.83|406.03|403.83|0
1642194610000|2022-01-14 21:10:10|405.84|403.64|405.84|403.64|406.03|403.83|405.84|403.64|0
1642194620000|2022-01-14 21:10:20|406.22|404.02|406.22|404.02|406.22|404.02|406.22|404.02|0
1642194650000|2022-01-14 21:10:50|406.03|403.83|406.03|403.83|406.03|403.83|406.03|403.83|0
1642194660000|2022-01-14 21:11:00|405.84|403.64|405.84|403.64|405.84|403.64|405.84|403.64|0
1642194670000|2022-01-14 21:11:10|405.65|403.45|405.84|403.64|405.84|403.64|405.65|403.45|0
1642194680000|2022-01-14 21:11:20|405.65|403.45|405.65|403.45|405.65|403.45|405.65|403.45|0
1642194690000|2022-01-14 21:11:30|405.26|403.06|405.26|403.06|405.26|403.06|405.26|403.06|0
1642194740000|2022-01-14 21:12:20|405.07|402.87|404.88|402.68|405.07|402.87|404.88|402.68|0
1642194750000|2022-01-14 21:12:30|404.69|402.49|404.69|402.49|404.69|402.49|404.69|402.49|0
1642194770000|2022-01-14 21:12:50|404.88|402.68|405.07|402.87|405.07|402.87|404.88|402.68|0
1642194780000|2022-01-14 21:13:00|405.46|403.26|405.46|403.26|405.46|403.26|405.46|403.26|0
1642194790000|2022-01-14 21:13:10|405.26|403.06|405.26|403.06|405.26|403.06|405.26|403.06|0
1642194810000|2022-01-14 21:13:30|405.07|402.87|405.07|402.87|405.07|402.87|405.07|402.87|0
1642194820000|2022-01-14 21:13:40|404.69|402.49|404.69|402.49|404.69|402.49|404.69|402.49|0
1642194830000|2022-01-14 21:13:50|404.5|402.3|404.3|402.1|404.69|402.49|404.3|402.1|0
1642194840000|2022-01-14 21:14:00|404.69|402.49|404.69|402.49|404.69|402.49|404.69|402.49|0
1642194850000|2022-01-14 21:14:10|405.07|402.87|405.07|402.87|405.07|402.87|405.07|402.87|0
1642194860000|2022-01-14 21:14:20|405.17|402.97|405.45|403.25|405.45|403.25|405.17|402.97|0
1642194870000|2022-01-14 21:14:30|405.07|402.87|405.45|403.25|405.45|403.25|405.07|402.87|0
1642194880000|2022-01-14 21:14:40|405.26|403.06|405.26|403.06|405.26|403.06|405.26|403.06|0
1642194910000|2022-01-14 21:15:10|405.56|402.76|405.56|402.76|405.56|402.76|405.56|402.76|0
1642194930000|2022-01-14 21:15:30|405.47|402.67|405.37|402.57|405.47|402.67|405.37|402.57|0
1642194940000|2022-01-14 21:15:40|405.18|402.38|405.18|402.38|405.18|402.38|405.18|402.38|0
1642194950000|2022-01-14 21:15:50|405.37|402.57|405.37|402.57|405.37|402.57|405.18|402.38|0
1642194970000|2022-01-14 21:16:10|405.47|402.67|405.56|402.76|405.56|402.76|405.47|402.67|0
1642194990000|2022-01-14 21:16:30|405.37|402.57|405.18|402.38|405.37|402.57|405.18|402.38|0
1642195000000|2022-01-14 21:16:40|405.37|402.57|405.37|402.57|405.37|402.57|405.37|402.57|0
1642195010000|2022-01-14 21:16:50|405.18|402.38|404.8|402|405.18|402.38|404.8|402|0
1642195020000|2022-01-14 21:17:00|404.99|402.19|404.99|402.19|404.99|402.19|404.99|402.19|0
1642195030000|2022-01-14 21:17:10|404.8|402|404.8|402|404.8|402|404.6|401.8|0
1642195040000|2022-01-14 21:17:20|404.7|401.9|404.7|401.9|404.7|401.9|404.6|401.8|0
1642195050000|2022-01-14 21:17:30|404.8|402|404.7|401.9|404.8|402|404.7|401.9|0
1642195060000|2022-01-14 21:17:40|404.8|402|404.6|401.8|404.8|402|404.6|401.8|0
1642195080000|2022-01-14 21:18:00|404.41|401.61|404.41|401.61|404.41|401.61|404.41|401.61|0
1642492840000|2022-01-18 08:00:40|432.22|429.42|431.43|428.63|432.22|429.42|431.43|428.63|0
1642492850000|2022-01-18 08:00:50|431.63|428.83|431.24|428.44|431.63|428.83|431.24|428.44|0
1642492860000|2022-01-18 08:01:00|430.45|427.65|430.25|427.45|430.45|427.65|429.67|426.87|0
1642492870000|2022-01-18 08:01:10|430.06|427.26|429.47|426.67|430.06|427.26|429.28|426.48|0
1642492880000|2022-01-18 08:01:20|429.86|427.06|430.45|427.65|430.45|427.65|429.86|427.06|0
1642492890000|2022-01-18 08:01:30|430.25|427.45|429.77|426.97|430.25|427.45|429.67|426.87|0
1642492900000|2022-01-18 08:01:40|429.67|426.87|428.69|425.89|429.67|426.87|428.69|425.89|0
1642492910000|2022-01-18 08:01:50|428.88|426.08|429.08|426.28|429.28|426.48|428.88|426.08|0
1642492920000|2022-01-18 08:02:00|429.18|426.38|430.06|427.26|430.06|427.26|429.18|426.38|0
1642492930000|2022-01-18 08:02:10|429.67|426.87|429.47|426.67|429.86|427.06|429.47|426.67|0
1642492940000|2022-01-18 08:02:20|429.77|426.97|429.86|427.06|429.86|427.06|429.67|426.87|0
1642492950000|2022-01-18 08:02:30|430.06|427.26|429.86|427.06|430.06|427.26|429.86|427.06|0
1642492960000|2022-01-18 08:02:40|430.16|427.36|430.06|427.26|430.16|427.36|430.06|427.26|0
1642492970000|2022-01-18 08:02:50|429.96|427.16|429.67|426.87|429.96|427.16|428.88|426.08|0
1642492980000|2022-01-18 08:03:00|429.57|426.77|429.38|426.58|430.06|427.26|429.38|426.58|0
1642492990000|2022-01-18 08:03:10|429.47|426.67|429.47|426.67|429.47|426.67|428.88|426.08|0
1642493000000|2022-01-18 08:03:20|429.67|426.87|429.67|426.87|429.67|426.87|429.47|426.67|0
1642493010000|2022-01-18 08:03:30|429.47|426.67|429.28|426.48|429.47|426.67|429.28|426.48|0
1642493020000|2022-01-18 08:03:40|429.47|426.67|429.38|426.58|429.47|426.67|429.38|426.58|0
1642493030000|2022-01-18 08:03:50|430.06|427.26|430.06|427.26|430.25|427.45|430.06|427.26|0
1642493040000|2022-01-18 08:04:00|429.67|426.87|430.06|427.26|430.06|427.26|429.67|426.87|0
1642493050000|2022-01-18 08:04:10|429.57|426.77|430.06|427.26|430.06|427.26|429.57|426.77|0
1642493060000|2022-01-18 08:04:20|430.25|427.45|431.23|428.43|431.23|428.43|430.25|427.45|0
1642493070000|2022-01-18 08:04:30|431.04|428.24|431.23|428.43|431.43|428.63|431.04|428.24|0
1642493080000|2022-01-18 08:04:40|430.84|428.04|430.65|427.85|430.84|428.04|430.65|427.85|0
1642493090000|2022-01-18 08:04:50|430.45|427.65|430.25|427.45|430.45|427.65|430.06|427.26|0
1642493100000|2022-01-18 08:05:00|430.45|428.25|430.54|428.34|430.54|428.34|430.15|427.95|0
1642493110000|2022-01-18 08:05:10|431.13|428.93|431.52|429.32|431.52|429.32|431.13|428.93|0
1642493120000|2022-01-18 08:05:20|431.33|429.13|432.02|429.82|432.02|429.82|431.33|429.13|0
1642493130000|2022-01-18 08:05:30|432.11|429.91|432.5|430.3|432.5|430.3|432.11|429.91|0
1642493140000|2022-01-18 08:05:40|432.31|430.11|431.72|429.52|432.5|430.3|431.72|429.52|0
1642493150000|2022-01-18 08:05:50|432.02|429.82|431.13|428.93|432.02|429.82|431.13|428.93|0
1642493160000|2022-01-18 08:06:00|431.04|428.84|431.91|429.71|432.11|429.91|431.04|428.84|0
1642493170000|2022-01-18 08:06:10|432.02|429.82|432.41|430.21|432.41|430.21|431.91|429.71|0
1642493180000|2022-01-18 08:06:20|432.5|430.3|432.7|430.5|432.7|430.5|432.31|430.11|0
1642493190000|2022-01-18 08:06:30|433.09|430.89|432.31|430.11|433.09|430.89|432.21|430.01|0
1642493200000|2022-01-18 08:06:40|432.11|429.91|431.91|429.71|432.11|429.91|431.72|429.52|0
1642493210000|2022-01-18 08:06:50|431.72|429.52|431.91|429.71|431.91|429.71|431.62|429.42|0
1642493220000|2022-01-18 08:07:00|432.31|430.11|432.7|430.5|432.7|430.5|432.31|430.11|0
1642493230000|2022-01-18 08:07:10|432.8|430.6|432.7|430.5|433.09|430.89|432.7|430.5|0
1642493240000|2022-01-18 08:07:20|432.61|430.41|431.72|429.52|432.7|430.5|431.72|429.52|0
1642493250000|2022-01-18 08:07:30|431.62|429.42|431.72|429.52|431.72|429.52|431.52|429.32|0
1642493260000|2022-01-18 08:07:40|431.91|429.71|431.82|429.62|431.91|429.71|431.72|429.52|0
1642493270000|2022-01-18 08:07:50|431.72|429.52|431.72|429.52|431.72|429.52|431.62|429.42|0
1642493280000|2022-01-18 08:08:00|431.91|429.71|432.21|430.01|432.21|430.01|431.91|429.71|0
1642493290000|2022-01-18 08:08:10|432.31|430.11|431.33|429.13|432.31|430.11|431.33|429.13|0
1642493300000|2022-01-18 08:08:20|431.13|428.93|430.64|428.44|431.13|428.93|430.64|428.44|0
1642493310000|2022-01-18 08:08:30|430.74|428.54|430.93|428.73|430.93|428.73|430.74|428.54|0
1642493320000|2022-01-18 08:08:40|431.13|428.93|431.33|429.13|431.33|429.13|430.74|428.54|0
1642493330000|2022-01-18 08:08:50|430.74|428.54|431.13|428.93|431.13|428.93|430.74|428.54|0
1642493340000|2022-01-18 08:09:00|431.52|429.32|431.72|429.52|432.02|429.82|431.52|429.32|0
1642493350000|2022-01-18 08:09:10|431.91|429.71|431.72|429.52|432.11|429.91|431.72|429.52|0
1642493360000|2022-01-18 08:09:20|431.52|429.32|431.13|428.93|431.52|429.32|431.13|428.93|0
1642493370000|2022-01-18 08:09:30|430.93|428.73|431.32|429.12|431.32|429.12|430.93|428.73|0
1642493380000|2022-01-18 08:09:40|431.91|429.71|433|430.8|433|430.8|431.91|429.71|0
1642493390000|2022-01-18 08:09:50|433.29|431.09|433.49|431.29|433.49|431.29|433|430.8|0
1642493400000|2022-01-18 08:10:00|433.88|431.68|436.05|433.85|436.05|433.85|433.88|431.68|0
1642493410000|2022-01-18 08:10:10|435.45|433.25|436.44|434.24|436.44|434.24|435.45|433.25|0
1642493420000|2022-01-18 08:10:20|436.64|434.44|436.24|434.04|436.64|434.44|436.24|434.04|0
1642493430000|2022-01-18 08:10:30|436.05|433.85|436.74|434.54|436.74|434.54|436.05|433.85|0
1642493440000|2022-01-18 08:10:40|437.82|435.62|437.62|435.42|438.02|435.82|437.62|435.42|0
1642493450000|2022-01-18 08:10:50|437.33|435.13|437.62|435.42|437.62|435.42|437.23|435.03|0
1642493460000|2022-01-18 08:11:00|438.02|435.82|437.82|435.62|438.02|435.82|437.23|435.03|0
1642493470000|2022-01-18 08:11:10|438.52|436.32|439.01|436.81|439.01|436.81|438.52|436.32|0
1642493480000|2022-01-18 08:11:20|439.21|437.01|439.6|437.4|439.8|437.6|439.01|436.81|0
1642493490000|2022-01-18 08:11:30|439.21|437.01|439.21|437.01|439.21|437.01|438.81|436.61|0
1642493500000|2022-01-18 08:11:40|440.2|438|440.2|438|440.2|438|440|437.8|0
1642493510000|2022-01-18 08:11:50|439.9|437.7|439.4|437.2|440.39|438.19|439.4|437.2|0
1642493520000|2022-01-18 08:12:00|439.6|437.4|439.8|437.6|440.1|437.9|439.6|437.4|0
1642493530000|2022-01-18 08:12:10|439.9|437.7|440|437.8|440.5|438.3|439.9|437.7|0
1642493540000|2022-01-18 08:12:20|439.8|437.6|439.4|437.2|439.8|437.6|439.4|437.2|0
1642493550000|2022-01-18 08:12:30|439.11|436.91|438.41|436.21|439.11|436.91|438.41|436.21|0
1642493560000|2022-01-18 08:12:40|438.61|436.41|438.22|436.02|438.61|436.41|438.22|436.02|0
1642493570000|2022-01-18 08:12:50|437.82|435.62|437.82|435.62|437.82|435.62|437.82|435.62|0
1642493580000|2022-01-18 08:13:00|437.73|435.53|437.82|435.62|437.82|435.62|437.43|435.23|0
1642493590000|2022-01-18 08:13:10|438.02|435.82|438.41|436.21|438.41|436.21|438.02|435.82|0
1642493600000|2022-01-18 08:13:20|438.22|436.02|438.61|436.41|438.61|436.41|438.02|435.82|0
1642493610000|2022-01-18 08:13:30|438.81|436.61|439.01|436.81|439.01|436.81|438.22|436.02|0
1642493620000|2022-01-18 08:13:40|439.21|437.01|439.21|437.01|439.21|437.01|438.91|436.71|0
1642493630000|2022-01-18 08:13:50|439.6|437.4|439.8|437.6|439.8|437.6|439.6|437.4|0
1642493640000|2022-01-18 08:14:00|439.9|437.7|440.59|438.39|440.59|438.39|439.9|437.7|0
1642493650000|2022-01-18 08:14:10|440.79|438.59|440.59|438.39|440.79|438.59|440.2|438|0
1642493660000|2022-01-18 08:14:20|440.69|438.49|439.6|437.4|440.69|438.49|439.6|437.4|0
1642493670000|2022-01-18 08:14:30|439.51|437.31|439.21|437.01|439.51|437.31|439.21|437.01|0
1642493680000|2022-01-18 08:14:40|439.11|436.91|439.8|437.6|439.8|437.6|439.01|436.81|0
1642493690000|2022-01-18 08:14:50|439.6|437.4|439.6|437.4|439.6|437.4|439.01|436.81|0
1642493700000|2022-01-18 08:15:00|440.39|438.19|440.79|438.59|440.79|438.59|440.39|438.19|0
1642493710000|2022-01-18 08:15:10|440.99|438.79|441.88|439.68|441.98|439.78|440.99|438.79|0
1642493720000|2022-01-18 08:15:20|441.78|439.58|442.18|439.98|442.18|439.98|441.78|439.58|0
1642493730000|2022-01-18 08:15:30|441.98|439.78|440.79|438.59|441.98|439.78|440.79|438.59|0
1642493740000|2022-01-18 08:15:40|440.39|438.19|440.2|438|440.39|438.19|440.2|438|0
1642493750000|2022-01-18 08:15:50|440|437.8|440.59|438.39|440.59|438.39|440|437.8|0
1642493760000|2022-01-18 08:16:00|440.39|438.19|440.39|438.19|440.59|438.39|440.3|438.1|0
1642493770000|2022-01-18 08:16:10|440.69|438.49|441.19|438.99|441.19|438.99|440.69|438.49|0
1642493780000|2022-01-18 08:16:20|440.39|438.19|440.5|438.3|440.5|438.3|440.19|437.99|0
1642493790000|2022-01-18 08:16:30|440.59|438.39|440.19|437.99|440.59|438.39|440.19|437.99|0
1642493800000|2022-01-18 08:16:40|440.39|438.19|441.49|439.29|441.49|439.29|440.39|438.19|0
1642493810000|2022-01-18 08:16:50|441.38|439.18|441.38|439.18|441.98|439.78|441.38|439.18|0
1642493820000|2022-01-18 08:17:00|440.99|438.79|441.19|438.99|441.19|438.99|440.99|438.79|0
1642493830000|2022-01-18 08:17:10|441.58|439.38|441.98|439.78|441.98|439.78|441.58|439.38|0
1642493840000|2022-01-18 08:17:20|441.58|439.38|441.58|439.38|441.58|439.38|441.58|439.38|0
1642493850000|2022-01-18 08:17:30|441.38|439.18|441.38|439.18|441.98|439.78|441.29|439.09|0
1642493860000|2022-01-18 08:17:40|441.19|438.99|442.08|439.88|442.08|439.88|441.19|438.99|0
1642493870000|2022-01-18 08:17:50|441.78|439.58|440.99|438.79|441.78|439.58|440.99|438.79|0
1642493880000|2022-01-18 08:18:00|441.38|439.18|441.78|439.58|441.78|439.58|441.38|439.18|0
1642493890000|2022-01-18 08:18:10|441.19|438.99|440.99|438.79|441.19|438.99|440.99|438.79|0
1642493900000|2022-01-18 08:18:20|441.29|439.09|441.58|439.38|441.58|439.38|441.29|439.09|0
1642493910000|2022-01-18 08:18:30|441.49|439.29|440.99|438.79|441.78|439.58|440.99|438.79|0
1642493920000|2022-01-18 08:18:40|441.19|438.99|441.19|438.99|441.19|438.99|440.79|438.59|0
1642493930000|2022-01-18 08:18:50|441.38|439.18|442.18|439.98|442.18|439.98|441.38|439.18|0
1642493940000|2022-01-18 08:19:00|442.38|440.18|442.77|440.57|442.77|440.57|441.78|439.58|0
1642493950000|2022-01-18 08:19:10|442.68|440.48|442.97|440.77|442.97|440.77|442.68|440.48|0
1642493960000|2022-01-18 08:19:20|443.17|440.97|443.57|441.37|443.77|441.57|443.17|440.97|0
1642493970000|2022-01-18 08:19:30|443.77|441.57|444.56|442.36|444.56|442.36|443.77|441.57|0
1642493980000|2022-01-18 08:19:40|445.16|442.96|443.41|441.21|445.16|442.96|443.21|441.01|0
1642493990000|2022-01-18 08:19:50|446.37|444.17|446.18|443.98|446.37|444.17|446.18|443.98|0
1642494000000|2022-01-18 08:20:00|445.78|443.58|446.48|444.28|446.48|444.28|445.78|443.58|0
1642494010000|2022-01-18 08:20:10|446.12|443.92|444.06|441.86|446.12|443.92|444.06|441.86|0
1642494020000|2022-01-18 08:20:20|444.46|442.26|444.65|442.45|444.85|442.65|444.46|442.26|0
1642494030000|2022-01-18 08:20:30|444.46|442.26|444.26|442.06|444.65|442.45|444.26|442.06|0
1642494040000|2022-01-18 08:20:40|444.16|441.96|444.16|441.96|444.46|442.26|444.16|441.96|0
1642494050000|2022-01-18 08:20:50|444.56|442.36|444.26|442.06|444.56|442.36|444.06|441.86|0
1642494060000|2022-01-18 08:21:00|444.46|442.26|444.26|442.06|444.46|442.26|444.26|442.06|0
1642494070000|2022-01-18 08:21:10|444.65|442.45|444.06|441.86|444.65|442.45|444.06|441.86|0
1642494080000|2022-01-18 08:21:20|443.86|441.66|444.06|441.86|444.06|441.86|443.86|441.66|0
1642494090000|2022-01-18 08:21:30|443.86|441.66|443.66|441.46|443.86|441.66|443.46|441.26|0
1642494100000|2022-01-18 08:21:40|443.26|441.06|443.46|441.26|443.46|441.26|443.26|441.06|0
1642494110000|2022-01-18 08:21:50|443.26|441.06|443.57|441.37|443.86|441.66|443.26|441.06|0
1642494120000|2022-01-18 08:22:00|443.86|441.66|443.86|441.66|443.86|441.66|443.46|441.26|0
1642494130000|2022-01-18 08:22:10|443.76|441.56|444.06|441.86|444.06|441.86|443.76|441.56|0
1642494140000|2022-01-18 08:22:20|444.26|442.06|445.25|443.05|445.25|443.05|444.26|442.06|0
1642494150000|2022-01-18 08:22:30|445.15|442.95|445.25|443.05|445.25|443.05|445.05|442.85|0
1642494160000|2022-01-18 08:22:40|444.85|442.65|445.15|442.95|445.15|442.95|444.85|442.65|0
1642494170000|2022-01-18 08:22:50|444.85|442.65|445.05|442.85|445.05|442.85|444.85|442.65|0
1642494180000|2022-01-18 08:23:00|445.25|443.05|445.25|443.05|445.25|443.05|445.05|442.85|0
1642494190000|2022-01-18 08:23:10|445.45|443.25|446.84|444.64|446.84|444.64|445.45|443.25|0
1642494200000|2022-01-18 08:23:20|446.64|444.44|447.04|444.84|447.04|444.84|446.64|444.44|0
1642494210000|2022-01-18 08:23:30|446.84|444.64|446.54|444.34|446.84|444.64|446.54|444.34|0
1642494220000|2022-01-18 08:23:40|446.84|444.64|446.94|444.74|446.94|444.74|446.64|444.44|0
1642494230000|2022-01-18 08:23:50|446.84|444.64|446.24|444.04|446.84|444.64|446.24|444.04|0
1642494240000|2022-01-18 08:24:00|446.04|443.84|447.04|444.84|447.04|444.84|446.04|443.84|0
1642494250000|2022-01-18 08:24:10|447.24|445.04|447.44|445.24|447.44|445.24|447.24|445.04|0
1642494260000|2022-01-18 08:24:20|447.24|445.04|447.04|444.84|447.24|445.04|446.84|444.64|0
1642494270000|2022-01-18 08:24:30|447.14|444.94|446.64|444.44|447.34|445.14|446.64|444.44|0
1642494280000|2022-01-18 08:24:40|447.04|444.84|446.44|444.24|447.04|444.84|446.44|444.24|0
1642494290000|2022-01-18 08:24:50|446.64|444.44|446.04|443.84|446.64|444.44|446.04|443.84|0
1642494300000|2022-01-18 08:25:00|446.44|444.24|446.94|444.74|446.94|444.74|446.04|443.84|0
1642494310000|2022-01-18 08:25:10|446.84|444.64|446.84|444.64|446.84|444.64|446.84|444.64|0
1642494320000|2022-01-18 08:25:20|446.44|444.24|445.84|443.64|446.44|444.24|445.84|443.64|0
1642494330000|2022-01-18 08:25:30|445.65|443.45|445.65|443.45|445.65|443.45|445.65|443.45|0
1642494340000|2022-01-18 08:25:40|445.84|443.64|445.65|443.45|445.84|443.64|445.65|443.45|0
1642494350000|2022-01-18 08:25:50|445.05|442.85|445.65|443.45|445.84|443.64|445.05|442.85|0
1642494360000|2022-01-18 08:26:00|446.04|443.84|445.84|443.64|446.04|443.84|445.65|443.45|0
1642494370000|2022-01-18 08:26:10|446.04|443.84|446.04|443.84|446.04|443.84|446.04|443.84|0
1642494380000|2022-01-18 08:26:20|445.45|443.25|445.55|443.35|445.55|443.35|445.05|442.85|0
1642494390000|2022-01-18 08:26:30|445.64|443.44|445.84|443.64|445.84|443.64|445.25|443.05|0
1642494400000|2022-01-18 08:26:40|445.75|443.55|446.24|444.04|446.24|444.04|445.64|443.44|0
1642494410000|2022-01-18 08:26:50|446.44|444.24|446.64|444.44|446.84|444.64|446.44|444.24|0
1642494420000|2022-01-18 08:27:00|446.54|444.34|446.84|444.64|446.84|444.64|446.54|444.34|0
1642494430000|2022-01-18 08:27:10|446.44|444.24|446.04|443.84|446.44|444.24|445.84|443.64|0
1642494440000|2022-01-18 08:27:20|446.24|444.04|445.84|443.64|446.64|444.44|445.84|443.64|0
1642494450000|2022-01-18 08:27:30|445.75|443.55|445.84|443.64|445.84|443.64|445.45|443.25|0
1642494460000|2022-01-18 08:27:40|446.04|443.84|445.84|443.64|446.15|443.95|445.84|443.64|0
1642494470000|2022-01-18 08:27:50|446.24|444.04|446.84|444.64|446.84|444.64|446.24|444.04|0
1642494480000|2022-01-18 08:28:00|446.54|444.34|446.84|444.64|447.04|444.84|446.54|444.34|0
1642494490000|2022-01-18 08:28:10|446.94|444.74|446.84|444.64|446.94|444.74|446.64|444.44|0
1642494500000|2022-01-18 08:28:20|447.04|444.84|447.43|445.23|447.43|445.23|446.84|444.64|0
1642494510000|2022-01-18 08:28:30|447.24|445.04|448.03|445.83|448.23|446.03|447.24|445.04|0
1642494520000|2022-01-18 08:28:40|448.43|446.23|448.43|446.23|448.43|446.23|448.23|446.03|0
1642494530000|2022-01-18 08:28:50|448.83|446.63|449.23|447.03|449.23|447.03|448.83|446.63|0
1642494540000|2022-01-18 08:29:00|448.83|446.63|449.63|447.43|449.63|447.43|448.83|446.63|0
1642494550000|2022-01-18 08:29:10|450.73|448.53|450.23|448.03|450.73|448.53|450.23|448.03|0
1642494560000|2022-01-18 08:29:20|450.03|447.83|449.03|446.83|450.03|447.83|449.03|446.83|0
1642494570000|2022-01-18 08:29:30|448.73|446.53|448.63|446.43|449.03|446.83|448.63|446.43|0
1642494580000|2022-01-18 08:29:40|448.43|446.23|448.23|446.03|448.43|446.23|448.23|446.03|0
1642494590000|2022-01-18 08:29:50|448.43|446.23|448.93|446.73|448.93|446.73|448.43|446.23|0
1642494600000|2022-01-18 08:30:00|449.23|447.03|450.03|447.83|450.03|447.83|449.23|447.03|0
1642494610000|2022-01-18 08:30:10|450.22|448.02|449.63|447.43|450.22|448.02|449.43|447.23|0
1642494620000|2022-01-18 08:30:20|449.83|447.63|449.23|447.03|450.22|448.02|449.23|447.03|0
1642494630000|2022-01-18 08:30:30|449.43|447.23|449.63|447.43|449.63|447.43|449.43|447.23|0
1642494640000|2022-01-18 08:30:40|450.22|448.02|450.03|447.83|450.22|448.02|449.63|447.43|0
1642494650000|2022-01-18 08:30:50|450.42|448.22|450.42|448.22|450.62|448.42|450.42|448.22|0
1642494660000|2022-01-18 08:31:00|450.03|447.83|449.13|446.93|450.03|447.83|449.13|446.93|0
1642494670000|2022-01-18 08:31:10|449.23|447.03|448.53|446.33|449.23|447.03|448.53|446.33|0
1642494680000|2022-01-18 08:31:20|448.43|446.23|448.83|446.63|449.03|446.83|448.43|446.23|0
1642494690000|2022-01-18 08:31:30|448.43|446.23|448.33|446.13|448.63|446.43|448.33|446.13|0
1642494700000|2022-01-18 08:31:40|448.63|446.43|448.23|446.03|448.63|446.43|448.23|446.03|0
1642494710000|2022-01-18 08:31:50|448.43|446.23|447.63|445.43|448.43|446.23|447.63|445.43|0
1642494720000|2022-01-18 08:32:00|447.43|445.23|447.23|445.03|447.63|445.43|447.23|445.03|0
1642494730000|2022-01-18 08:32:10|447.43|445.23|447.63|445.43|447.63|445.43|447.43|445.23|0
1642494740000|2022-01-18 08:32:20|447.83|445.63|448.03|445.83|448.03|445.83|447.83|445.63|0
1642494750000|2022-01-18 08:32:30|448.33|446.13|448.53|446.33|448.53|446.33|448.03|445.83|0
1642494760000|2022-01-18 08:32:40|448.43|446.23|448.43|446.23|448.43|446.23|448.23|446.03|0
1642494770000|2022-01-18 08:32:50|448.63|446.43|448.43|446.23|448.63|446.43|448.03|445.83|0
1642494780000|2022-01-18 08:33:00|448.63|446.43|449.23|447.03|449.23|447.03|448.63|446.43|0
1642494790000|2022-01-18 08:33:10|449.03|446.83|448.83|446.63|449.03|446.83|448.83|446.63|0
1642494800000|2022-01-18 08:33:20|448.63|446.43|448.63|446.43|448.63|446.43|448.23|446.03|0
1642494810000|2022-01-18 08:33:30|448.53|446.33|448.03|445.83|448.53|446.33|447.83|445.63|0
1642494820000|2022-01-18 08:33:40|447.83|445.63|447.83|445.63|447.83|445.63|447.43|445.23|0
1642494830000|2022-01-18 08:33:50|448.03|445.83|447.54|445.34|448.03|445.83|447.54|445.34|0
1642494840000|2022-01-18 08:34:00|447.83|445.63|447.63|445.43|447.83|445.63|447.63|445.43|0
1642494850000|2022-01-18 08:34:10|447.43|445.23|447.43|445.23|447.43|445.23|447.23|445.03|0
1642494860000|2022-01-18 08:34:20|447.23|445.03|447.74|445.54|447.83|445.63|447.23|445.03|0
1642494870000|2022-01-18 08:34:30|447.83|445.63|447.63|445.43|447.83|445.63|447.63|445.43|0
1642494880000|2022-01-18 08:34:40|448.03|445.83|447.63|445.43|448.03|445.83|447.63|445.43|0
1642494890000|2022-01-18 08:34:50|448.03|445.83|447.34|445.14|448.03|445.83|447.23|445.03|0
1642494900000|2022-01-18 08:35:00|447.43|445.23|446.84|444.64|447.43|445.23|446.84|444.64|0
1642494910000|2022-01-18 08:35:10|447.03|444.83|446.54|444.34|447.03|444.83|446.54|444.34|0
1642494920000|2022-01-18 08:35:20|446.44|444.24|445.84|443.64|446.44|444.24|445.84|443.64|0
1642494930000|2022-01-18 08:35:30|446.24|444.04|445.44|443.24|446.24|444.04|445.44|443.24|0
1642494940000|2022-01-18 08:35:40|445.84|443.64|445.84|443.64|445.84|443.64|445.84|443.64|0
1642494950000|2022-01-18 08:35:50|445.75|443.55|445.64|443.44|445.75|443.55|445.64|443.44|0
1642494960000|2022-01-18 08:36:00|445.55|443.35|445.84|443.64|445.84|443.64|445.35|443.15|0
1642494970000|2022-01-18 08:36:10|445.75|443.55|445.64|443.44|445.75|443.55|445.24|443.04|0
1642494980000|2022-01-18 08:36:20|446.04|443.84|445.84|443.64|446.24|444.04|445.84|443.64|0
1642494990000|2022-01-18 08:36:30|445.55|443.35|445.24|443.04|445.55|443.35|445.24|443.04|0
1642495000000|2022-01-18 08:36:40|445.75|443.55|445.44|443.24|445.75|443.55|445.44|443.24|0
1642495010000|2022-01-18 08:36:50|445.64|443.44|446.04|443.84|446.04|443.84|445.64|443.44|0
1642495020000|2022-01-18 08:37:00|446.64|444.44|447.23|445.03|447.23|445.03|446.64|444.44|0
1642495030000|2022-01-18 08:37:10|447.14|444.94|447.43|445.23|447.43|445.23|447.14|444.94|0
1642495040000|2022-01-18 08:37:20|447.83|445.63|447.43|445.23|447.83|445.63|447.43|445.23|0
1642495050000|2022-01-18 08:37:30|447.63|445.43|447.63|445.43|447.83|445.63|447.63|445.43|0
1642495060000|2022-01-18 08:37:40|447.23|445.03|447.54|445.34|447.54|445.34|447.23|445.03|0
1642495070000|2022-01-18 08:37:50|447.83|445.63|447.23|445.03|447.83|445.63|447.03|444.83|0
1642495080000|2022-01-18 08:38:00|447.34|445.14|447.43|445.23|447.93|445.73|447.34|445.14|0
1642495090000|2022-01-18 08:38:10|447.54|445.34|447.43|445.23|447.54|445.34|447.34|445.14|0
1642495100000|2022-01-18 08:38:20|447.83|445.63|448.23|446.03|448.23|446.03|447.83|445.63|0
1642495110000|2022-01-18 08:38:30|448.03|445.83|448.23|446.03|448.23|446.03|448.03|445.83|0
1642495120000|2022-01-18 08:38:40|447.83|445.63|447.43|445.23|447.83|445.63|447.43|445.23|0
1642495130000|2022-01-18 08:38:50|447.73|445.53|447.43|445.23|447.73|445.53|447.43|445.23|0
1642495140000|2022-01-18 08:39:00|447.63|445.43|447.83|445.63|448.03|445.83|447.63|445.43|0
1642495150000|2022-01-18 08:39:10|447.63|445.43|447.03|444.83|447.63|445.43|447.03|444.83|0
1642495160000|2022-01-18 08:39:20|447.23|445.03|447.23|445.03|447.23|445.03|447.03|444.83|0
1642495170000|2022-01-18 08:39:30|447.43|445.23|447.23|445.03|447.63|445.43|447.23|445.03|0
1642495180000|2022-01-18 08:39:40|447.03|444.83|446.14|443.94|447.03|444.83|446.14|443.94|0
1642495190000|2022-01-18 08:39:50|446.24|444.04|446.24|444.04|446.44|444.24|446.24|444.04|0
1642495200000|2022-01-18 08:40:00|446.34|444.14|446.83|444.63|447.03|444.83|446.34|444.14|0
1642495210000|2022-01-18 08:40:10|447.03|444.83|447.43|445.23|447.63|445.43|447.03|444.83|0
1642495220000|2022-01-18 08:40:20|447.03|444.83|447.03|444.83|447.03|444.83|446.83|444.63|0
1642495230000|2022-01-18 08:40:30|447.23|445.03|447.03|444.83|447.23|445.03|447.03|444.83|0
1642495240000|2022-01-18 08:40:40|447.34|445.14|447.43|445.23|447.43|445.23|447.34|445.14|0
1642495250000|2022-01-18 08:40:50|447.63|445.43|447.63|445.43|448.03|445.83|447.63|445.43|0
1642495260000|2022-01-18 08:41:00|447.93|445.73|447.83|445.63|448.13|445.93|447.83|445.63|0
1642495270000|2022-01-18 08:41:10|447.63|445.43|447.43|445.23|447.63|445.43|447.43|445.23|0
1642495280000|2022-01-18 08:41:20|447.63|445.43|448.03|445.83|448.03|445.83|447.63|445.43|0
1642495290000|2022-01-18 08:41:30|448.23|446.03|448.03|445.83|448.23|446.03|447.93|445.73|0
1642495300000|2022-01-18 08:41:40|447.63|445.43|447.83|445.63|448.03|445.83|447.63|445.43|0
1642495310000|2022-01-18 08:41:50|448.33|446.13|448.23|446.03|448.33|446.13|448.23|446.03|0
1642495320000|2022-01-18 08:42:00|448.43|446.23|448.03|445.83|448.43|446.23|448.03|445.83|0
1642495330000|2022-01-18 08:42:10|448.23|446.03|448.03|445.83|448.23|446.03|447.83|445.63|0
1642495340000|2022-01-18 08:42:20|447.93|445.73|447.53|445.33|447.93|445.73|447.33|445.13|0
1642495350000|2022-01-18 08:42:30|447.63|445.43|447.03|444.83|447.63|445.43|447.03|444.83|0
1642495360000|2022-01-18 08:42:40|447.23|445.03|446.54|444.34|447.23|445.03|446.54|444.34|0
1642495370000|2022-01-18 08:42:50|446.63|444.43|446.83|444.63|446.83|444.63|446.63|444.43|0
1642495380000|2022-01-18 08:43:00|447.03|444.83|446.44|444.24|447.03|444.83|446.44|444.24|0
1642495390000|2022-01-18 08:43:10|446.24|444.04|446.24|444.04|446.44|444.24|446.24|444.04|0
1642495400000|2022-01-18 08:43:20|446.44|444.24|446.44|444.24|446.44|444.24|446.24|444.04|0
1642495410000|2022-01-18 08:43:30|446.24|444.04|445.64|443.44|446.24|444.04|445.64|443.44|0
1642495420000|2022-01-18 08:43:40|445.44|443.24|445.24|443.04|445.44|443.24|445.24|443.04|0
1642495430000|2022-01-18 08:43:50|445.44|443.24|445.04|442.84|445.64|443.44|445.04|442.84|0
1642495440000|2022-01-18 08:44:00|445.24|443.04|445.24|443.04|445.24|443.04|445.04|442.84|0
1642495450000|2022-01-18 08:44:10|444.95|442.75|445.04|442.84|445.04|442.84|444.95|442.75|0
1642495460000|2022-01-18 08:44:20|444.65|442.45|444.65|442.45|444.65|442.45|444.65|442.45|0
1642495470000|2022-01-18 08:44:30|444.75|442.55|445.04|442.84|445.04|442.84|444.65|442.45|0
1642495480000|2022-01-18 08:44:40|444.65|442.45|444.85|442.65|444.85|442.65|444.65|442.45|0
1642495490000|2022-01-18 08:44:50|444.65|442.45|444.75|442.55|444.75|442.55|444.65|442.45|0
1642495500000|2022-01-18 08:45:00|445.04|442.84|445.24|443.04|445.24|443.04|444.85|442.65|0
1642495510000|2022-01-18 08:45:10|445.64|443.44|446.04|443.84|446.04|443.84|445.64|443.44|0
1642495520000|2022-01-18 08:45:20|445.64|443.44|445.84|443.64|445.94|443.74|445.64|443.44|0
1642495530000|2022-01-18 08:45:30|446.04|443.84|446.24|444.04|446.24|444.04|445.84|443.64|0
1642495540000|2022-01-18 08:45:40|445.64|443.44|445.44|443.24|445.64|443.44|445.44|443.24|0
1642495550000|2022-01-18 08:45:50|445.54|443.34|445.44|443.24|445.64|443.44|445.44|443.24|0
1642495560000|2022-01-18 08:46:00|446.04|443.84|446.43|444.23|446.43|444.23|446.04|443.84|0
1642495570000|2022-01-18 08:46:10|446.24|444.04|446.24|444.04|446.43|444.23|446.04|443.84|0
1642495580000|2022-01-18 08:46:20|446.43|444.23|446.14|443.94|446.63|444.43|446.14|443.94|0
1642495590000|2022-01-18 08:46:30|446.04|443.84|445.84|443.64|446.24|444.04|445.84|443.64|0
1642495600000|2022-01-18 08:46:40|445.64|443.44|446.43|444.23|446.43|444.23|445.64|443.44|0
1642495610000|2022-01-18 08:46:50|446.04|443.84|446.04|443.84|446.24|444.04|446.04|443.84|0
1642495620000|2022-01-18 08:47:00|445.84|443.64|445.15|442.95|445.84|443.64|445.04|442.84|0
1642495630000|2022-01-18 08:47:10|445.04|442.84|444.84|442.64|445.04|442.84|444.84|442.64|0
1642495640000|2022-01-18 08:47:20|444.55|442.35|444.65|442.45|444.65|442.45|444.55|442.35|0
1642495650000|2022-01-18 08:47:30|444.84|442.64|445.24|443.04|445.24|443.04|444.84|442.64|0
1642495660000|2022-01-18 08:47:40|445.04|442.84|445.64|443.44|445.64|443.44|445.04|442.84|0
1642495670000|2022-01-18 08:47:50|445.44|443.24|445.64|443.44|445.64|443.44|445.44|443.24|0
1642495680000|2022-01-18 08:48:00|445.44|443.24|445.24|443.04|445.44|443.24|445.04|442.84|0
1642495690000|2022-01-18 08:48:10|445.04|442.84|444.75|442.55|445.04|442.84|444.75|442.55|0
1642495700000|2022-01-18 08:48:20|444.65|442.45|444.45|442.25|444.65|442.45|444.45|442.25|0
1642495710000|2022-01-18 08:48:30|444.65|442.45|444.65|442.45|444.65|442.45|444.65|442.45|0
1642495720000|2022-01-18 08:48:40|444.84|442.64|445.04|442.84|445.24|443.04|444.84|442.64|0
1642495730000|2022-01-18 08:48:50|445.64|443.44|445.64|443.44|445.64|443.44|445.64|443.44|0
1642495740000|2022-01-18 08:49:00|445.44|443.24|444.75|442.55|445.44|443.24|444.75|442.55|0
1642495750000|2022-01-18 08:49:10|444.84|442.64|445.64|443.44|445.64|443.44|444.84|442.64|0
1642495760000|2022-01-18 08:49:20|445.74|443.54|445.74|443.54|445.84|443.64|445.64|443.44|0
1642495770000|2022-01-18 08:49:30|445.64|443.44|445.24|443.04|445.64|443.44|445.24|443.04|0
1642495780000|2022-01-18 08:49:40|445.04|442.84|445.04|442.84|445.04|442.84|444.95|442.75|0
1642495790000|2022-01-18 08:49:50|445.24|443.04|444.45|442.25|445.24|443.04|444.45|442.25|0
1642495800000|2022-01-18 08:50:00|444.65|442.45|444.25|442.05|444.65|442.45|444.25|442.05|0
1642495810000|2022-01-18 08:50:10|444.45|442.25|443.85|441.65|444.45|442.25|443.85|441.65|0
1642495820000|2022-01-18 08:50:20|444.05|441.85|443.85|441.65|444.05|441.85|443.85|441.65|0
1642495830000|2022-01-18 08:50:30|443.95|441.75|444.25|442.05|444.25|442.05|443.95|441.75|0
1642495840000|2022-01-18 08:50:40|443.85|441.65|443.45|441.25|443.85|441.65|443.45|441.25|0
1642495850000|2022-01-18 08:50:50|443.65|441.45|444.05|441.85|444.25|442.05|443.65|441.45|0
1642495860000|2022-01-18 08:51:00|443.85|441.65|443.85|441.65|443.85|441.65|443.85|441.65|0
1642495870000|2022-01-18 08:51:10|444.05|441.85|444.25|442.05|444.25|442.05|444.05|441.85|0
1642495880000|2022-01-18 08:51:20|444.64|442.44|444.15|441.95|444.64|442.44|444.15|441.95|0
1642495890000|2022-01-18 08:51:30|444.05|441.85|444.64|442.44|444.64|442.44|444.05|441.85|0
1642495900000|2022-01-18 08:51:40|444.84|442.64|444.84|442.64|444.84|442.64|444.84|442.64|0
1642495910000|2022-01-18 08:51:50|444.45|442.25|445.04|442.84|445.04|442.84|444.45|442.25|0
1642495920000|2022-01-18 08:52:00|445.24|443.04|445.24|443.04|445.34|443.14|445.04|442.84|0
1642495930000|2022-01-18 08:52:10|445.04|442.84|445.44|443.24|445.44|443.24|445.04|442.84|0
1642495940000|2022-01-18 08:52:20|445.14|442.94|445.14|442.94|445.14|442.94|445.14|442.94|0
1642495950000|2022-01-18 08:52:30|445.04|442.84|445.14|442.94|445.14|442.94|445.04|442.84|0
1642495960000|2022-01-18 08:52:40|445.04|442.84|444.64|442.44|445.04|442.84|444.64|442.44|0
1642495970000|2022-01-18 08:52:50|444.84|442.64|444.84|442.64|444.84|442.64|444.64|442.44|0
1642495980000|2022-01-18 08:53:00|444.64|442.44|445.04|442.84|445.04|442.84|444.64|442.44|0
1642495990000|2022-01-18 08:53:10|444.95|442.75|445.04|442.84|445.04|442.84|444.95|442.75|0
1642496000000|2022-01-18 08:53:20|444.84|442.64|444.45|442.25|444.84|442.64|444.45|442.25|0
1642496010000|2022-01-18 08:53:30|444.25|442.05|444.64|442.44|444.64|442.44|444.25|442.05|0
1642496020000|2022-01-18 08:53:40|444.84|442.64|444.64|442.44|444.84|442.64|444.55|442.35|0
1642496030000|2022-01-18 08:53:50|444.55|442.35|444.25|442.05|444.55|442.35|444.25|442.05|0
1642496040000|2022-01-18 08:54:00|444.05|441.85|443.76|441.56|444.05|441.85|443.76|441.56|0
1642496050000|2022-01-18 08:54:10|443.65|441.45|444.25|442.05|444.25|442.05|443.65|441.45|0
1642496060000|2022-01-18 08:54:20|443.85|441.65|443.65|441.45|443.85|441.65|443.65|441.45|0
1642496070000|2022-01-18 08:54:30|443.26|441.06|443.26|441.06|443.26|441.06|443.26|441.06|0
1642496080000|2022-01-18 08:54:40|443.45|441.25|443.85|441.65|443.85|441.65|443.45|441.25|0
1642496090000|2022-01-18 08:54:50|443.45|441.25|443.26|441.06|443.45|441.25|443.26|441.06|0
1642496100000|2022-01-18 08:55:00|443.45|441.25|443.65|441.45|443.65|441.45|443.45|441.25|0
1642496110000|2022-01-18 08:55:10|443.85|441.65|443.85|441.65|443.85|441.65|443.85|441.65|0
1642496120000|2022-01-18 08:55:20|443.65|441.45|443.85|441.65|443.85|441.65|443.65|441.45|0
1642496130000|2022-01-18 08:55:30|444.25|442.05|443.95|441.75|444.25|442.05|443.95|441.75|0
1642496140000|2022-01-18 08:55:40|443.85|441.65|443.85|441.65|444.05|441.85|443.85|441.65|0
1642496150000|2022-01-18 08:55:50|443.75|441.55|443.75|441.55|443.85|441.65|443.75|441.55|0
1642496160000|2022-01-18 08:56:00|443.65|441.45|443.65|441.45|444.05|441.85|443.65|441.45|0
1642496170000|2022-01-18 08:56:10|443.85|441.65|443.85|441.65|444.05|441.85|443.85|441.65|0
1642496180000|2022-01-18 08:56:20|443.65|441.45|443.65|441.45|443.75|441.55|443.65|441.45|0
1642496190000|2022-01-18 08:56:30|443.85|441.65|443.85|441.65|444.05|441.85|443.85|441.65|0
1642496200000|2022-01-18 08:56:40|443.65|441.45|444.35|442.15|444.44|442.24|443.65|441.45|0
1642496210000|2022-01-18 08:56:50|444.44|442.24|444.44|442.24|444.44|442.24|444.25|442.05|0
1642496220000|2022-01-18 08:57:00|444.25|442.05|444.25|442.05|444.25|442.05|443.95|441.75|0
1642496230000|2022-01-18 08:57:10|444.44|442.24|444.44|442.24|444.44|442.24|444.44|442.24|0
1642496240000|2022-01-18 08:57:20|444.05|441.85|444.05|441.85|444.25|442.05|443.85|441.65|0
1642496250000|2022-01-18 08:57:30|443.95|441.75|444.05|441.85|444.25|442.05|443.85|441.65|0
1642496260000|2022-01-18 08:57:40|444.25|442.05|444.25|442.05|444.25|442.05|444.25|442.05|0
1642496270000|2022-01-18 08:57:50|444.44|442.24|444.64|442.44|444.64|442.44|444.44|442.24|0
1642496280000|2022-01-18 08:58:00|444.44|442.24|444.44|442.24|444.64|442.44|444.44|442.24|0
1642496290000|2022-01-18 08:58:10|444.64|442.44|444.44|442.24|444.64|442.44|444.44|442.24|0
1642496300000|2022-01-18 08:58:20|444.25|442.05|444.25|442.05|444.44|442.24|444.25|442.05|0
1642496310000|2022-01-18 08:58:30|444.84|442.64|444.25|442.05|444.84|442.64|444.25|442.05|0
1642496320000|2022-01-18 08:58:40|444.05|441.85|444.25|442.05|444.25|442.05|444.05|441.85|0
1642496330000|2022-01-18 08:58:50|444.05|441.85|444.44|442.24|444.44|442.24|444.05|441.85|0
1642496340000|2022-01-18 08:59:00|444.55|442.35|444.84|442.64|444.84|442.64|444.55|442.35|0
1642496350000|2022-01-18 08:59:10|444.75|442.55|444.84|442.64|444.84|442.64|444.75|442.55|0
1642496360000|2022-01-18 08:59:20|445.04|442.84|445.04|442.84|445.04|442.84|445.04|442.84|0
1642496370000|2022-01-18 08:59:30|444.84|442.64|444.64|442.44|444.84|442.64|444.44|442.24|0
1642496380000|2022-01-18 08:59:40|444.55|442.35|444.64|442.44|444.64|442.44|444.55|442.35|0
1642496390000|2022-01-18 08:59:50|444.75|442.55|444.75|442.55|444.84|442.64|444.64|442.44|0
1642496400000|2022-01-18 09:00:00|444.84|442.64|444.84|442.64|444.84|442.64|444.64|442.44|0
1642496410000|2022-01-18 09:00:10|445.04|442.84|445.24|443.04|445.24|443.04|444.84|442.64|0
1642496420000|2022-01-18 09:00:20|445.44|443.24|444.75|442.55|445.44|443.24|444.75|442.55|0
1642496430000|2022-01-18 09:00:30|444.25|442.05|444.25|442.05|444.44|442.24|444.25|442.05|0
1642496440000|2022-01-18 09:00:40|444.35|442.15|444.05|441.85|444.35|442.15|444.05|441.85|0
1642496450000|2022-01-18 09:00:50|444.25|442.05|444.05|441.85|444.25|442.05|444.05|441.85|0
1642496460000|2022-01-18 09:01:00|444.25|442.05|444.05|441.85|444.25|442.05|444.05|441.85|0
1642496470000|2022-01-18 09:01:10|444.24|442.04|444.64|442.44|444.64|442.44|444.24|442.04|0
1642496480000|2022-01-18 09:01:20|444.84|442.64|444.64|442.44|444.84|442.64|444.44|442.24|0
1642496490000|2022-01-18 09:01:30|444.44|442.24|444.84|442.64|444.84|442.64|444.44|442.24|0
1642496500000|2022-01-18 09:01:40|444.64|442.44|445.04|442.84|445.04|442.84|444.64|442.44|0
1642496510000|2022-01-18 09:01:50|445.63|443.43|445.44|443.24|445.63|443.43|445.44|443.24|0
1642496520000|2022-01-18 09:02:00|445.83|443.63|446.03|443.83|446.03|443.83|445.83|443.63|0
1642496530000|2022-01-18 09:02:10|446.23|444.03|446.63|444.43|446.63|444.43|446.23|444.03|0
1642496540000|2022-01-18 09:02:20|446.43|444.23|445.83|443.63|446.43|444.23|445.83|443.63|0
1642496550000|2022-01-18 09:02:30|446.03|443.83|446.03|443.83|446.23|444.03|445.94|443.74|0
1642496560000|2022-01-18 09:02:40|446.23|444.03|447.03|444.83|447.03|444.83|446.23|444.03|0
1642496570000|2022-01-18 09:02:50|446.43|444.23|446.23|444.03|446.43|444.23|446.23|444.03|0
1642496580000|2022-01-18 09:03:00|446.14|443.94|446.23|444.03|446.23|444.03|445.83|443.63|0
1642496590000|2022-01-18 09:03:10|446.43|444.23|446.03|443.83|446.43|444.23|446.03|443.83|0
1642496600000|2022-01-18 09:03:20|446.63|444.43|446.23|444.03|446.63|444.43|446.23|444.03|0
1642496610000|2022-01-18 09:03:30|446.43|444.23|446.63|444.43|446.73|444.53|446.43|444.23|0
1642496620000|2022-01-18 09:03:40|446.53|444.33|446.43|444.23|446.63|444.43|446.43|444.23|0
1642496630000|2022-01-18 09:03:50|446.83|444.63|447.03|444.83|447.23|445.03|446.83|444.63|0
1642496640000|2022-01-18 09:04:00|446.63|444.43|446.63|444.43|446.63|444.43|446.43|444.23|0
1642496650000|2022-01-18 09:04:10|446.53|444.33|446.53|444.33|446.53|444.33|446.53|444.33|0
1642496660000|2022-01-18 09:04:20|446.63|444.43|446.63|444.43|446.83|444.63|446.63|444.43|0
1642496670000|2022-01-18 09:04:30|446.43|444.23|446.43|444.23|446.43|444.23|446.43|444.23|0
1642496680000|2022-01-18 09:04:40|446.63|444.43|446.63|444.43|446.63|444.43|446.63|444.43|0
1642496690000|2022-01-18 09:04:50|446.83|444.63|446.63|444.43|446.83|444.63|446.63|444.43|0
1642496700000|2022-01-18 09:05:00|446.43|444.23|446.83|444.63|446.83|444.63|446.43|444.23|0
1642496710000|2022-01-18 09:05:10|446.63|444.43|446.83|444.63|446.83|444.63|446.63|444.43|0
1642496720000|2022-01-18 09:05:20|446.73|444.53|447.42|445.22|447.42|445.22|446.73|444.53|0
1642496730000|2022-01-18 09:05:30|447.62|445.42|447.62|445.42|447.62|445.42|447.42|445.22|0
1642496740000|2022-01-18 09:05:40|447.82|445.62|448.02|445.82|448.02|445.82|447.82|445.62|0
1642496750000|2022-01-18 09:05:50|448.22|446.02|448.42|446.22|448.42|446.22|448.02|445.82|0
1642496760000|2022-01-18 09:06:00|448.82|446.62|448.62|446.42|448.82|446.62|448.62|446.42|0
1642496770000|2022-01-18 09:06:10|448.82|446.62|448.82|446.62|449.02|446.82|448.82|446.62|0
1642496780000|2022-01-18 09:06:20|448.62|446.42|448.22|446.02|448.62|446.42|448.22|446.02|0
1642496790000|2022-01-18 09:06:30|448.62|446.42|449.22|447.02|449.22|447.02|448.62|446.42|0
1642496800000|2022-01-18 09:06:40|449.42|447.22|449.82|447.62|450.01|447.81|449.42|447.22|0
1642496810000|2022-01-18 09:06:50|449.42|447.22|450.41|448.21|450.41|448.21|449.42|447.22|0
1642496820000|2022-01-18 09:07:00|451.61|449.41|452.21|450.01|452.21|450.01|451.41|449.21|0
1642496830000|2022-01-18 09:07:10|452.41|450.21|452.41|450.21|452.41|450.21|452.21|450.01|0
1642496840000|2022-01-18 09:07:20|452.21|450.01|451.81|449.61|452.21|450.01|451.81|449.61|0
1642496850000|2022-01-18 09:07:30|452.01|449.81|451.41|449.21|452.01|449.81|451.21|449.01|0
1642496860000|2022-01-18 09:07:40|451.21|449.01|451.41|449.21|451.41|449.21|451.01|448.81|0
1642496870000|2022-01-18 09:07:50|451.21|449.01|451.41|449.21|451.41|449.21|451.12|448.92|0
1642496880000|2022-01-18 09:08:00|451.21|449.01|450.81|448.61|451.21|449.01|450.81|448.61|0
1642496890000|2022-01-18 09:08:10|450.92|448.72|450.81|448.61|450.92|448.72|450.61|448.41|0
1642496900000|2022-01-18 09:08:20|450.61|448.41|450.72|448.52|450.81|448.61|450.61|448.41|0
1642496910000|2022-01-18 09:08:30|450.81|448.61|451.21|449.01|451.21|449.01|450.81|448.61|0
1642496920000|2022-01-18 09:08:40|451.01|448.81|451.01|448.81|451.01|448.81|450.81|448.61|0
1642496930000|2022-01-18 09:08:50|450.61|448.41|450.61|448.41|450.61|448.41|450.61|448.41|0
1642496940000|2022-01-18 09:09:00|451.41|449.21|451.61|449.41|451.61|449.41|451.41|449.21|0
1642496950000|2022-01-18 09:09:10|452.01|449.81|451.61|449.41|452.01|449.81|451.61|449.41|0
1642496960000|2022-01-18 09:09:20|451.21|449.01|451.32|449.12|451.32|449.12|451.01|448.81|0
1642496970000|2022-01-18 09:09:30|451.12|448.92|450.21|448.01|451.12|448.92|450.21|448.01|0
1642496980000|2022-01-18 09:09:40|450.01|447.81|450.01|447.81|450.01|447.81|450.01|447.81|0
1642496990000|2022-01-18 09:09:50|449.81|447.61|450.01|447.81|450.01|447.81|449.81|447.61|0
1642497000000|2022-01-18 09:10:00|450.21|448.01|449.61|447.41|450.21|448.01|449.61|447.41|0
1642497010000|2022-01-18 09:10:10|449.42|447.22|449.42|447.22|449.42|447.22|449.42|447.22|0
1642497020000|2022-01-18 09:10:20|449.61|447.41|449.61|447.41|449.61|447.41|449.61|447.41|0
1642497030000|2022-01-18 09:10:30|450.01|447.81|450.61|448.41|450.61|448.41|450.01|447.81|0
1642497040000|2022-01-18 09:10:40|450.01|447.81|450.21|448.01|450.21|448.01|450.01|447.81|0
1642497050000|2022-01-18 09:10:50|450.41|448.21|450.01|447.81|450.41|448.21|450.01|447.81|0
1642497060000|2022-01-18 09:11:00|449.81|447.61|450.12|447.92|450.12|447.92|449.81|447.61|0
1642497070000|2022-01-18 09:11:10|450.21|448.01|450.01|447.81|450.21|448.01|450.01|447.81|0
1642497080000|2022-01-18 09:11:20|450.21|448.01|450.12|447.92|450.21|448.01|450.12|447.92|0
1642497090000|2022-01-18 09:11:30|449.81|447.61|450.61|448.41|450.61|448.41|449.81|447.61|0
1642497100000|2022-01-18 09:11:40|450.52|448.32|450.21|448.01|450.52|448.32|450.21|448.01|0
1642497110000|2022-01-18 09:11:50|450.41|448.21|450.61|448.41|450.61|448.41|450.01|447.81|0
1642497120000|2022-01-18 09:12:00|450.81|448.61|450.81|448.61|450.81|448.61|450.41|448.21|0
1642497130000|2022-01-18 09:12:10|451.01|448.81|450.81|448.61|451.01|448.81|450.81|448.61|0
1642497140000|2022-01-18 09:12:20|451.01|448.81|450.52|448.32|451.01|448.81|450.52|448.32|0
1642497150000|2022-01-18 09:12:30|450.41|448.21|450.81|448.61|450.81|448.61|450.41|448.21|0
1642497160000|2022-01-18 09:12:40|450.61|448.41|450.81|448.61|450.81|448.61|450.61|448.41|0
1642497170000|2022-01-18 09:12:50|450.61|448.41|450.61|448.41|450.61|448.41|450.41|448.21|0
1642497180000|2022-01-18 09:13:00|450.81|448.61|450.41|448.21|450.81|448.61|450.41|448.21|0
1642497190000|2022-01-18 09:13:10|450.72|448.52|450.61|448.41|450.72|448.52|450.61|448.41|0
1642497200000|2022-01-18 09:13:20|450.81|448.61|451.01|448.81|451.21|449.01|450.81|448.61|0
1642497210000|2022-01-18 09:13:30|451.12|448.92|451.21|449.01|451.21|449.01|451.01|448.81|0
1642497220000|2022-01-18 09:13:40|451.01|448.81|451.21|449.01|451.21|449.01|451.01|448.81|0
1642497230000|2022-01-18 09:13:50|451.41|449.21|451.41|449.21|451.41|449.21|451.41|449.21|0
1642497240000|2022-01-18 09:14:00|451.71|449.51|451.41|449.21|451.81|449.61|451.41|449.21|0
1642497250000|2022-01-18 09:14:10|451.61|449.41|451.32|449.12|451.61|449.41|451.21|449.01|0
1642497260000|2022-01-18 09:14:20|451.21|449.01|451.41|449.21|451.41|449.21|451.21|449.01|0
1642497270000|2022-01-18 09:14:30|451.21|449.01|451.21|449.01|451.41|449.21|451.21|449.01|0
1642497280000|2022-01-18 09:14:40|450.61|448.41|450.61|448.41|450.81|448.61|450.61|448.41|0
1642497290000|2022-01-18 09:14:50|451.01|448.81|451.01|448.81|451.01|448.81|450.81|448.61|0
1642497300000|2022-01-18 09:15:00|451.12|448.92|451.41|449.21|451.41|449.21|451.01|448.81|0
1642497310000|2022-01-18 09:15:10|451.21|449.01|451.41|449.21|451.41|449.21|451.21|449.01|0
1642497320000|2022-01-18 09:15:20|451.61|449.41|451.81|449.61|451.81|449.61|451.61|449.41|0
1642497330000|2022-01-18 09:15:30|452.21|450.01|452.11|449.91|452.21|450.01|452.11|449.91|0
1642497340000|2022-01-18 09:15:40|452.21|450.01|452.21|450.01|452.21|450.01|452.11|449.91|0
1642497350000|2022-01-18 09:15:50|452.41|450.21|452.81|450.61|452.81|450.61|452.41|450.21|0
1642497360000|2022-01-18 09:16:00|452.61|450.41|453.21|451.01|453.21|451.01|452.61|450.41|0
1642497370000|2022-01-18 09:16:10|453.41|451.21|453.41|451.21|453.41|451.21|453.41|451.21|0
1642497380000|2022-01-18 09:16:20|453.81|451.61|454.01|451.81|454.01|451.81|453.81|451.61|0
1642497390000|2022-01-18 09:16:30|454.21|452.01|454.21|452.01|454.21|452.01|454.01|451.81|0
1642497400000|2022-01-18 09:16:40|454.01|451.81|453.81|451.61|454.01|451.81|453.61|451.41|0
1642497410000|2022-01-18 09:16:50|454.01|451.81|454.01|451.81|454.01|451.81|453.81|451.61|0
1642497420000|2022-01-18 09:17:00|453.81|451.61|453.81|451.61|453.81|451.61|453.81|451.61|0
1642497430000|2022-01-18 09:17:10|454.01|451.81|454.41|452.21|454.41|452.21|454.01|451.81|0
1642497440000|2022-01-18 09:17:20|456.22|454.02|455.82|453.62|456.22|454.02|455.01|452.81|0
1642497450000|2022-01-18 09:17:30|455.62|453.42|455.01|452.81|456.02|453.82|455.01|452.81|0
1642497460000|2022-01-18 09:17:40|455.22|453.02|455.22|453.02|455.42|453.22|455.22|453.02|0
1642497470000|2022-01-18 09:17:50|455.42|453.22|455.42|453.22|455.42|453.22|455.22|453.02|0
1642497480000|2022-01-18 09:18:00|455.62|453.42|455.01|452.81|455.62|453.42|455.01|452.81|0
1642497490000|2022-01-18 09:18:10|455.22|453.02|455.22|453.02|455.22|453.02|455.01|452.81|0
1642497500000|2022-01-18 09:18:20|455.42|453.22|455.21|453.01|455.42|453.22|455.01|452.81|0
1642497510000|2022-01-18 09:18:30|455.01|452.81|455.01|452.81|455.21|453.01|455.01|452.81|0
1642497520000|2022-01-18 09:18:40|455.21|453.01|455.52|453.32|455.62|453.42|455.21|453.01|0
1642497530000|2022-01-18 09:18:50|455.42|453.22|455.21|453.01|455.42|453.22|455.21|453.01|0
1642497540000|2022-01-18 09:19:00|455.62|453.42|455.62|453.42|455.62|453.42|455.62|453.42|0
1642497550000|2022-01-18 09:19:10|455.82|453.62|456.02|453.82|456.42|454.22|455.82|453.62|0
1642497560000|2022-01-18 09:19:20|455.82|453.62|456.02|453.82|456.02|453.82|455.82|453.62|0
1642497570000|2022-01-18 09:19:30|455.82|453.62|456.02|453.82|456.02|453.82|455.82|453.62|0
1642497580000|2022-01-18 09:19:40|455.42|453.22|455.42|453.22|455.42|453.22|455.21|453.01|0
1642497590000|2022-01-18 09:19:50|454.81|452.61|454.21|452.01|454.81|452.61|454.21|452.01|0
1642497600000|2022-01-18 09:20:00|454.92|452.72|455.42|453.22|455.42|453.22|454.92|452.72|0
1642497610000|2022-01-18 09:20:10|455.82|453.62|455.42|453.22|455.82|453.62|455.42|453.22|0
1642497620000|2022-01-18 09:20:20|455.21|453.01|455.42|453.22|455.62|453.42|455.21|453.01|0
1642497630000|2022-01-18 09:20:30|455.62|453.42|455.21|453.01|455.62|453.42|455.01|452.81|0
1642497640000|2022-01-18 09:20:40|455.01|452.81|454.61|452.41|455.01|452.81|454.61|452.41|0
1642497650000|2022-01-18 09:20:50|454.41|452.21|454.21|452.01|454.41|452.21|454.01|451.81|0
1642497660000|2022-01-18 09:21:00|454.01|451.81|455.01|452.81|455.01|452.81|454.01|451.81|0
1642497670000|2022-01-18 09:21:10|455.41|453.21|455.82|453.62|455.82|453.62|455.41|453.21|0
1642497680000|2022-01-18 09:21:20|456.72|454.52|456.82|454.62|457.02|454.82|456.62|454.42|0
1642497690000|2022-01-18 09:21:30|457.02|454.82|456.82|454.62|457.02|454.82|456.82|454.62|0
1642497700000|2022-01-18 09:21:40|457.62|455.42|457.22|455.02|457.62|455.42|457.22|455.02|0
1642497710000|2022-01-18 09:21:50|457.42|455.22|457.42|455.22|457.62|455.42|457.42|455.22|0
1642497720000|2022-01-18 09:22:00|457.22|455.02|457.42|455.22|457.62|455.42|457.22|455.02|0
1642497730000|2022-01-18 09:22:10|457.22|455.02|459.44|457.24|459.44|457.24|457.22|455.02|0
1642497740000|2022-01-18 09:22:20|459.23|457.03|459.03|456.83|459.23|457.03|459.03|456.83|0
1642497750000|2022-01-18 09:22:30|459.14|456.94|459.44|457.24|459.44|457.24|459.03|456.83|0
1642497760000|2022-01-18 09:22:40|459.54|457.34|459.64|457.44|459.84|457.64|459.54|457.34|0
1642497770000|2022-01-18 09:22:50|459.94|457.74|459.84|457.64|459.94|457.74|459.84|457.64|0
1642497780000|2022-01-18 09:23:00|459.64|457.44|459.84|457.64|460.04|457.84|459.64|457.44|0
1642497790000|2022-01-18 09:23:10|459.64|457.44|459.23|457.03|459.64|457.44|459.23|457.03|0
1642497800000|2022-01-18 09:23:20|459.64|457.44|459.44|457.24|459.84|457.64|459.44|457.24|0
1642497810000|2022-01-18 09:23:30|459.74|457.54|460.04|457.84|460.04|457.84|459.64|457.44|0
1642497820000|2022-01-18 09:23:40|459.84|457.64|460.04|457.84|460.04|457.84|459.84|457.64|0
1642497830000|2022-01-18 09:23:50|459.84|457.64|460.04|457.84|460.04|457.84|459.84|457.64|0
1642497840000|2022-01-18 09:24:00|460.85|458.65|460.44|458.24|460.85|458.65|460.44|458.24|0
1642497850000|2022-01-18 09:24:10|460.04|457.84|460.04|457.84|460.04|457.84|459.84|457.64|0
1642497860000|2022-01-18 09:24:20|460.24|458.04|460.24|458.04|460.24|458.04|460.24|458.04|0
1642497870000|2022-01-18 09:24:30|460.65|458.45|460.44|458.24|460.65|458.45|460.04|457.84|0
1642497880000|2022-01-18 09:24:40|460.04|457.84|459.84|457.64|460.24|458.04|459.84|457.64|0
1642497890000|2022-01-18 09:24:50|460.04|457.84|459.54|457.34|460.04|457.84|459.44|457.24|0
1642497900000|2022-01-18 09:25:00|459.44|457.24|459.03|456.83|459.44|457.24|459.03|456.83|0
1642497910000|2022-01-18 09:25:10|459.34|457.14|459.44|457.24|459.44|457.24|459.34|457.14|0
1642497920000|2022-01-18 09:25:20|460.24|458.04|460.44|458.24|460.44|458.24|460.24|458.04|0
1642497930000|2022-01-18 09:25:30|460.75|458.55|460.85|458.65|461.25|459.05|460.75|458.55|0
1642497940000|2022-01-18 09:25:40|460.44|458.24|460.44|458.24|460.65|458.45|460.44|458.24|0
1642497950000|2022-01-18 09:25:50|460.24|458.04|460.14|457.94|460.24|458.04|460.14|457.94|0
1642497960000|2022-01-18 09:26:00|460.24|458.04|459.44|457.24|460.24|458.04|459.44|457.24|0
1642497970000|2022-01-18 09:26:10|459.03|456.83|458.63|456.43|459.03|456.83|458.43|456.23|0
1642497980000|2022-01-18 09:26:20|458.83|456.63|458.43|456.23|458.83|456.63|458.23|456.03|0
1642497990000|2022-01-18 09:26:30|458.63|456.43|458.33|456.13|459.03|456.83|458.33|456.13|0
1642498000000|2022-01-18 09:26:40|458.23|456.03|457.82|455.62|458.23|456.03|457.82|455.62|0
1642498010000|2022-01-18 09:26:50|458.03|455.83|458.03|455.83|458.23|456.03|457.93|455.73|0
1642498020000|2022-01-18 09:27:00|457.42|455.22|457.12|454.92|457.42|455.22|457.12|454.92|0
1642498030000|2022-01-18 09:27:10|457.53|455.33|457.42|455.22|457.53|455.33|457.42|455.22|0
1642498040000|2022-01-18 09:27:20|457.62|455.42|458.03|455.83|458.23|456.03|457.62|455.42|0
1642498050000|2022-01-18 09:27:30|458.43|456.23|458.23|456.03|458.43|456.23|458.23|456.03|0
1642498060000|2022-01-18 09:27:40|458.03|455.83|457.22|455.02|458.03|455.83|457.22|455.02|0
1642498070000|2022-01-18 09:27:50|457.02|454.82|457.22|455.02|457.42|455.22|457.02|454.82|0
1642498080000|2022-01-18 09:28:00|457.62|455.42|457.62|455.42|457.93|455.73|457.62|455.42|0
1642498090000|2022-01-18 09:28:10|457.82|455.62|457.62|455.42|457.82|455.62|457.62|455.42|0
1642498100000|2022-01-18 09:28:20|457.22|455.02|457.22|455.02|457.22|455.02|457.22|455.02|0
1642498110000|2022-01-18 09:28:30|456.82|454.62|456.62|454.42|456.82|454.62|456.62|454.42|0
1642498120000|2022-01-18 09:28:40|456.92|454.72|456.82|454.62|456.92|454.72|456.62|454.42|0
1642498130000|2022-01-18 09:28:50|456.72|454.52|456.72|454.52|456.72|454.52|456.72|454.52|0
1642498140000|2022-01-18 09:29:00|456.92|454.72|457.02|454.82|457.02|454.82|456.82|454.62|0
1642498150000|2022-01-18 09:29:10|456.82|454.62|457.22|455.02|457.22|455.02|456.82|454.62|0
1642498160000|2022-01-18 09:29:20|457.02|454.82|457.02|454.82|457.02|454.82|457.02|454.82|0
1642498170000|2022-01-18 09:29:30|457.22|455.02|457.42|455.22|457.42|455.22|457.12|454.92|0
1642498180000|2022-01-18 09:29:40|457.62|455.42|457.42|455.22|457.62|455.42|457.22|455.02|0
1642498190000|2022-01-18 09:29:50|457.22|455.02|457.12|454.92|457.22|455.02|457.02|454.82|0
1642498200000|2022-01-18 09:30:00|457.22|455.02|457.02|454.82|457.22|455.02|457.02|454.82|0
1642498210000|2022-01-18 09:30:10|457.12|454.92|456.62|454.42|457.12|454.92|456.62|454.42|0
1642498220000|2022-01-18 09:30:20|456.82|454.62|457.22|455.02|457.22|455.02|456.82|454.62|0
1642498230000|2022-01-18 09:30:30|457.42|455.22|457.22|455.02|457.42|455.22|457.12|454.92|0
1642498240000|2022-01-18 09:30:40|457.42|455.22|456.82|454.62|457.42|455.22|456.82|454.62|0
1642498250000|2022-01-18 09:30:50|457.02|454.82|456.82|454.62|457.02|454.82|456.82|454.62|0
1642498260000|2022-01-18 09:31:00|456.42|454.22|456.92|454.72|456.92|454.72|456.42|454.22|0
1642498270000|2022-01-18 09:31:10|457.02|454.82|456.42|454.22|457.02|454.82|456.42|454.22|0
1642498280000|2022-01-18 09:31:20|456.22|454.02|456.22|454.02|456.22|454.02|456.22|454.02|0
1642498290000|2022-01-18 09:31:30|456.42|454.22|456.82|454.62|456.82|454.62|456.42|454.22|0
1642498300000|2022-01-18 09:31:40|456.72|454.52|456.62|454.42|456.72|454.52|456.62|454.42|0
1642498310000|2022-01-18 09:31:50|456.52|454.32|456.62|454.42|456.62|454.42|456.52|454.32|0
1642498320000|2022-01-18 09:32:00|456.82|454.62|457.02|454.82|457.02|454.82|456.82|454.62|0
1642498330000|2022-01-18 09:32:10|456.21|454.01|456.21|454.01|456.21|454.01|456.21|454.01|0
1642498340000|2022-01-18 09:32:20|455.61|453.41|455.41|453.21|455.61|453.41|455.41|453.21|0
1642498350000|2022-01-18 09:32:30|455.61|453.41|455.81|453.61|455.81|453.61|455.61|453.41|0
1642498360000|2022-01-18 09:32:40|455.61|453.41|455.81|453.61|456.01|453.81|455.61|453.41|0
1642498370000|2022-01-18 09:32:50|455.61|453.41|455.41|453.21|455.61|453.41|455.41|453.21|0
1642498380000|2022-01-18 09:33:00|455.61|453.41|455.61|453.41|455.61|453.41|455.41|453.21|0
1642498390000|2022-01-18 09:33:10|456.21|454.01|456.21|454.01|456.21|454.01|455.81|453.61|0
1642498400000|2022-01-18 09:33:20|456.42|454.22|456.21|454.01|456.42|454.22|456.21|454.01|0
1642498410000|2022-01-18 09:33:30|455.81|453.61|456.21|454.01|456.21|454.01|455.81|453.61|0
1642498420000|2022-01-18 09:33:40|456.42|454.22|456.82|454.62|456.82|454.62|456.42|454.22|0
1642498430000|2022-01-18 09:33:50|456.62|454.42|457.22|455.02|457.22|455.02|456.62|454.42|0
1642498440000|2022-01-18 09:34:00|457.02|454.82|457.32|455.12|457.32|455.12|457.02|454.82|0
1642498450000|2022-01-18 09:34:10|457.22|455.02|457.32|455.12|457.32|455.12|457.22|455.02|0
1642498460000|2022-01-18 09:34:20|457.42|455.22|457.22|455.02|457.42|455.22|457.22|455.02|0
1642498470000|2022-01-18 09:34:30|457.12|454.92|457.42|455.22|457.42|455.22|457.12|454.92|0
1642498480000|2022-01-18 09:34:40|457.22|455.02|457.02|454.82|457.22|455.02|457.02|454.82|0
1642498490000|2022-01-18 09:34:50|457.22|455.02|457.93|455.73|457.93|455.73|457.22|455.02|0
1642498500000|2022-01-18 09:35:00|458.13|455.93|458.22|456.02|458.22|456.02|457.93|455.73|0
1642498510000|2022-01-18 09:35:10|458.43|456.23|458.02|455.82|458.83|456.63|458.02|455.82|0
1642498520000|2022-01-18 09:35:20|457.62|455.42|457.62|455.42|457.73|455.53|457.62|455.42|0
1642498530000|2022-01-18 09:35:30|457.42|455.22|457.22|455.02|457.42|455.22|457.22|455.02|0
1642498540000|2022-01-18 09:35:40|457.42|455.22|457.62|455.42|457.62|455.42|457.22|455.02|0
1642498550000|2022-01-18 09:35:50|457.82|455.62|458.33|456.13|458.33|456.13|457.82|455.62|0
1642498560000|2022-01-18 09:36:00|457.93|455.73|457.82|455.62|458.13|455.93|457.82|455.62|0
1642498570000|2022-01-18 09:36:10|458.22|456.02|458.63|456.43|458.63|456.43|458.22|456.02|0
1642498580000|2022-01-18 09:36:20|458.53|456.33|458.63|456.43|458.83|456.63|458.53|456.33|0
1642498590000|2022-01-18 09:36:30|458.22|456.02|458.22|456.02|458.22|456.02|457.93|455.73|0
1642498600000|2022-01-18 09:36:40|458.13|455.93|458.22|456.02|458.22|456.02|457.82|455.62|0
1642498610000|2022-01-18 09:36:50|458.33|456.13|458.63|456.43|458.93|456.73|458.33|456.13|0
1642498620000|2022-01-18 09:37:00|458.93|456.73|458.83|456.63|458.93|456.73|458.83|456.63|0
1642498630000|2022-01-18 09:37:10|459.03|456.83|459.23|457.03|459.23|457.03|459.03|456.83|0
1642498640000|2022-01-18 09:37:20|459.03|456.83|460.24|458.04|460.24|458.04|459.03|456.83|0
1642498650000|2022-01-18 09:37:30|460.44|458.24|459.94|457.74|460.44|458.24|459.94|457.74|0
1642498660000|2022-01-18 09:37:40|460.04|457.84|459.13|456.93|460.04|457.84|459.13|456.93|0
1642498670000|2022-01-18 09:37:50|459.63|457.43|459.63|457.43|459.84|457.64|459.63|457.43|0
1642498680000|2022-01-18 09:38:00|459.03|456.83|459.23|457.03|459.23|457.03|459.03|456.83|0
1642498690000|2022-01-18 09:38:10|459.63|457.43|459.83|457.63|459.83|457.63|459.63|457.43|0
1642498700000|2022-01-18 09:38:20|459.74|457.54|459.54|457.34|459.83|457.63|459.54|457.34|0
1642498710000|2022-01-18 09:38:30|459.63|457.43|459.83|457.63|459.83|457.63|459.63|457.43|0
1642498720000|2022-01-18 09:38:40|460.04|457.84|459.83|457.63|460.04|457.84|459.83|457.63|0
1642498730000|2022-01-18 09:38:50|459.63|457.43|459.63|457.43|459.63|457.43|459.63|457.43|0
1642498740000|2022-01-18 09:39:00|459.43|457.23|458.83|456.63|459.43|457.23|458.63|456.43|0
1642498750000|2022-01-18 09:39:10|458.63|456.43|458.83|456.63|458.83|456.63|458.63|456.43|0
1642498760000|2022-01-18 09:39:20|458.63|456.43|458.22|456.02|458.83|456.63|458.22|456.02|0
1642498770000|2022-01-18 09:39:30|458.13|455.93|458.13|455.93|458.22|456.02|458.13|455.93|0
1642498780000|2022-01-18 09:39:40|458.42|456.22|458.42|456.22|458.42|456.22|458.33|456.13|0
1642498790000|2022-01-18 09:39:50|458.33|456.13|458.42|456.22|458.63|456.43|458.33|456.13|0
1642498800000|2022-01-18 09:40:00|458.22|456.02|458.22|456.02|458.22|456.02|458.22|456.02|0
1642498810000|2022-01-18 09:40:10|458.42|456.22|458.33|456.13|458.42|456.22|458.33|456.13|0
1642498820000|2022-01-18 09:40:20|458.42|456.22|458.22|456.02|458.42|456.22|458.02|455.82|0
1642498830000|2022-01-18 09:40:30|458.02|455.82|458.63|456.43|458.63|456.43|458.02|455.82|0
1642498840000|2022-01-18 09:40:40|458.83|456.63|458.83|456.63|458.83|456.63|458.83|456.63|0
1642498850000|2022-01-18 09:40:50|458.73|456.53|458.63|456.43|458.73|456.53|458.63|456.43|0
1642498860000|2022-01-18 09:41:00|459.03|456.83|459.23|457.03|459.23|457.03|459.03|456.83|0
1642498870000|2022-01-18 09:41:10|458.83|456.63|460.04|457.84|460.04|457.84|458.83|456.63|0
1642498880000|2022-01-18 09:41:20|460.44|458.24|460.34|458.14|460.64|458.44|460.34|458.14|0
1642498890000|2022-01-18 09:41:30|460.24|458.04|460.24|458.04|460.34|458.14|460.24|458.04|0
1642498900000|2022-01-18 09:41:40|459.63|457.43|459.23|457.03|459.63|457.43|459.23|457.03|0
1642498910000|2022-01-18 09:41:50|458.93|456.73|458.83|456.63|458.93|456.73|458.83|456.63|0
1642498920000|2022-01-18 09:42:00|459.03|456.83|458.63|456.43|459.03|456.83|458.63|456.43|0
1642498930000|2022-01-18 09:42:10|458.73|456.53|458.63|456.43|458.73|456.53|458.42|456.22|0
1642498940000|2022-01-18 09:42:20|459.03|456.83|459.63|457.43|459.63|457.43|459.03|456.83|0
1642498950000|2022-01-18 09:42:30|459.43|457.23|459.63|457.43|459.63|457.43|459.43|457.23|0
1642498960000|2022-01-18 09:42:40|459.74|457.54|459.43|457.23|459.83|457.63|459.43|457.23|0
1642498970000|2022-01-18 09:42:50|459.63|457.43|460.24|458.04|460.24|458.04|459.63|457.43|0
1642498980000|2022-01-18 09:43:00|460.44|458.24|460.04|457.84|460.64|458.44|460.04|457.84|0
1642498990000|2022-01-18 09:43:10|460.84|458.64|460.84|458.64|460.84|458.64|460.84|458.64|0
1642499000000|2022-01-18 09:43:20|461.04|458.84|461.04|458.84|461.85|459.65|461.04|458.84|0
1642499010000|2022-01-18 09:43:30|460.84|458.64|460.84|458.64|461.04|458.84|460.84|458.64|0
1642499020000|2022-01-18 09:43:40|460.64|458.44|460.44|458.24|460.64|458.44|460.44|458.24|0
1642499030000|2022-01-18 09:43:50|460.64|458.44|459.63|457.43|460.64|458.44|459.63|457.43|0
1642499040000|2022-01-18 09:44:00|459.23|457.03|458.42|456.22|459.23|457.03|458.22|456.02|0
1642499050000|2022-01-18 09:44:10|458.22|456.02|458.42|456.22|458.42|456.22|458.22|456.02|0
1642499060000|2022-01-18 09:44:20|458.33|456.13|458.42|456.22|458.53|456.33|458.33|456.13|0
1642499070000|2022-01-18 09:44:30|458.13|455.93|458.22|456.02|458.42|456.22|458.13|455.93|0
1642499080000|2022-01-18 09:44:40|458.02|455.82|457.62|455.42|458.02|455.82|457.62|455.42|0
1642499090000|2022-01-18 09:44:50|457.42|455.22|457.12|454.92|457.42|455.22|457.02|454.82|0
1642499100000|2022-01-18 09:45:00|457.42|455.22|457.12|454.92|457.62|455.42|457.02|454.82|0
1642499110000|2022-01-18 09:45:10|456.81|454.61|457.01|454.81|457.22|455.02|456.81|454.61|0
1642499120000|2022-01-18 09:45:20|457.22|455.02|457.42|455.22|457.42|455.22|457.01|454.81|0
1642499130000|2022-01-18 09:45:30|457.22|455.02|457.42|455.22|457.42|455.22|457.22|455.02|0
1642499140000|2022-01-18 09:45:40|457.62|455.42|457.01|454.81|457.62|455.42|457.01|454.81|0
1642499150000|2022-01-18 09:45:50|457.22|455.02|456.61|454.41|457.22|455.02|456.61|454.41|0
1642499160000|2022-01-18 09:46:00|457.01|454.81|457.32|455.12|457.32|455.12|457.01|454.81|0
1642499170000|2022-01-18 09:46:10|457.62|455.42|457.62|455.42|457.62|455.42|457.42|455.22|0
1642499180000|2022-01-18 09:46:20|457.42|455.22|456.61|454.41|457.42|455.22|456.61|454.41|0
1642499190000|2022-01-18 09:46:30|456.41|454.21|456.41|454.21|456.41|454.21|456.21|454.01|0
1642499200000|2022-01-18 09:46:40|456.52|454.32|456.41|454.21|456.61|454.41|456.41|454.21|0
1642499210000|2022-01-18 09:46:50|456.01|453.81|456.61|454.41|456.61|454.41|456.01|453.81|0
1642499220000|2022-01-18 09:47:00|456.41|454.21|456.01|453.81|456.61|454.41|456.01|453.81|0
1642499230000|2022-01-18 09:47:10|456.21|454.01|456.01|453.81|456.21|454.01|456.01|453.81|0
1642499240000|2022-01-18 09:47:20|456.21|454.01|456.61|454.41|456.61|454.41|456.21|454.01|0
1642499250000|2022-01-18 09:47:30|457.01|454.81|457.01|454.81|457.01|454.81|457.01|454.81|0
1642499260000|2022-01-18 09:47:40|456.92|454.72|456.61|454.41|456.92|454.72|456.61|454.41|0
1642499270000|2022-01-18 09:47:50|456.41|454.21|456.81|454.61|456.81|454.61|456.41|454.21|0
1642499280000|2022-01-18 09:48:00|456.72|454.52|456.41|454.21|456.81|454.61|456.41|454.21|0
1642499290000|2022-01-18 09:48:10|456.21|454.01|456.41|454.21|456.41|454.21|456.21|454.01|0
1642499300000|2022-01-18 09:48:20|456.21|454.01|456.41|454.21|456.41|454.21|456.21|454.01|0
1642499310000|2022-01-18 09:48:30|456.21|454.01|456.21|454.01|456.41|454.21|456.21|454.01|0
1642499320000|2022-01-18 09:48:40|456.41|454.21|455.61|453.41|456.41|454.21|455.61|453.41|0
1642499330000|2022-01-18 09:48:50|455.41|453.21|454.81|452.61|455.51|453.31|454.81|452.61|0
1642499340000|2022-01-18 09:49:00|454.6|452.4|454.81|452.61|454.81|452.61|454.6|452.4|0
1642499350000|2022-01-18 09:49:10|455.01|452.81|454|451.8|455.01|452.81|454|451.8|0
1642499360000|2022-01-18 09:49:20|453.8|451.6|453.91|451.71|453.91|451.71|453.6|451.4|0
1642499370000|2022-01-18 09:49:30|453.8|451.6|454.6|452.4|454.81|452.61|453.8|451.6|0
1642499380000|2022-01-18 09:49:40|454.4|452.2|454.2|452|454.4|452.2|454.2|452|0
1642499390000|2022-01-18 09:49:50|454|451.8|453.91|451.71|454|451.8|453.91|451.71|0
1642499400000|2022-01-18 09:50:00|453.8|451.6|453|450.8|453.8|451.6|453|450.8|0
1642499410000|2022-01-18 09:50:10|453.4|451.2|453|450.8|453.4|451.2|453|450.8|0
1642499420000|2022-01-18 09:50:20|453.2|451|453.2|451|453.2|451|453|450.8|0
1642499430000|2022-01-18 09:50:30|452.8|450.6|452.8|450.6|452.8|450.6|452.6|450.4|0
1642499440000|2022-01-18 09:50:40|452.2|450|452.8|450.6|452.8|450.6|452.2|450|0
1642499450000|2022-01-18 09:50:50|452.6|450.4|452.8|450.6|452.8|450.6|452.6|450.4|0
1642499460000|2022-01-18 09:51:00|453|450.8|453|450.8|453|450.8|453|450.8|0
1642499470000|2022-01-18 09:51:10|453.2|451|453.2|451|453.2|451|453|450.8|0
1642499480000|2022-01-18 09:51:20|453.4|451.2|453.2|451|453.4|451.2|453|450.8|0
1642499490000|2022-01-18 09:51:30|453.4|451.2|453.91|451.71|453.91|451.71|453.4|451.2|0
1642499500000|2022-01-18 09:51:40|453.8|451.6|453.8|451.6|453.8|451.6|453.8|451.6|0
1642499510000|2022-01-18 09:51:50|454|451.8|453.4|451.2|454|451.8|453.4|451.2|0
1642499520000|2022-01-18 09:52:00|453|450.8|453.4|451.2|453.51|451.31|453|450.8|0
1642499530000|2022-01-18 09:52:10|453.6|451.4|453.6|451.4|453.8|451.6|453.6|451.4|0
1642499550000|2022-01-18 09:52:30|453.2|451|453.6|451.4|453.6|451.4|453.2|451|0
1642499560000|2022-01-18 09:52:40|453.2|451|453|450.8|453.2|451|453|450.8|0
1642499570000|2022-01-18 09:52:50|452.8|450.6|452.6|450.4|452.8|450.6|452.6|450.4|0
1642499580000|2022-01-18 09:53:00|452.8|450.6|452.4|450.2|452.8|450.6|452.2|450|0
1642499590000|2022-01-18 09:53:10|452.2|450|452|449.8|452.2|450|452|449.8|0
1642499600000|2022-01-18 09:53:20|452.2|450|452.4|450.2|452.4|450.2|451.8|449.6|0
1642499610000|2022-01-18 09:53:30|453.2|451|452.8|450.6|453.2|451|452.8|450.6|0
1642499620000|2022-01-18 09:53:40|452.4|450.2|452.4|450.2|452.4|450.2|452.4|450.2|0
1642499630000|2022-01-18 09:53:50|452|449.8|452.1|449.9|452.2|450|451.8|449.6|0
1642499640000|2022-01-18 09:54:00|452.4|450.2|452|449.8|452.6|450.4|452|449.8|0
1642499650000|2022-01-18 09:54:10|452.1|449.9|452.4|450.2|452.4|450.2|452.1|449.9|0
1642499660000|2022-01-18 09:54:20|452.2|450|452|449.8|452.2|450|452|449.8|0
1642499670000|2022-01-18 09:54:30|452.2|450|452.6|450.4|452.6|450.4|452.2|450|0
1642499680000|2022-01-18 09:54:40|453|450.8|452.8|450.6|453|450.8|452.6|450.4|0
1642499690000|2022-01-18 09:54:50|452.6|450.4|452.6|450.4|452.6|450.4|452.4|450.2|0
1642499700000|2022-01-18 09:55:00|452.5|450.3|452.4|450.2|452.5|450.3|452.4|450.2|0
1642499710000|2022-01-18 09:55:10|452.6|450.4|452.7|450.5|452.8|450.6|452.6|450.4|0
1642499720000|2022-01-18 09:55:20|452.6|450.4|453.2|451|453.2|451|452.6|450.4|0
1642499730000|2022-01-18 09:55:30|453|450.8|452.8|450.6|453|450.8|452.8|450.6|0
1642499740000|2022-01-18 09:55:40|452.7|450.5|453|450.8|453|450.8|452.7|450.5|0
1642499750000|2022-01-18 09:55:50|453.2|451|453.2|451|453.4|451.2|453.2|451|0
1642499760000|2022-01-18 09:56:00|453.1|450.9|453.2|451|453.2|451|453.1|450.9|0
1642499770000|2022-01-18 09:56:10|453.4|451.2|453.4|451.2|453.4|451.2|453.4|451.2|0
1642499780000|2022-01-18 09:56:20|453.8|451.6|453.6|451.4|453.8|451.6|453.6|451.4|0
1642499790000|2022-01-18 09:56:30|453.8|451.6|453.6|451.4|453.8|451.6|453.6|451.4|0
1642499800000|2022-01-18 09:56:40|453.4|451.2|453.6|451.4|453.6|451.4|453.3|451.1|0
1642499810000|2022-01-18 09:56:50|453.4|451.2|454|451.8|454|451.8|453.4|451.2|0
1642499820000|2022-01-18 09:57:00|453.6|451.4|453.4|451.2|453.6|451.4|453.4|451.2|0
1642499830000|2022-01-18 09:57:10|453.8|451.6|454.2|452|454.2|452|453.8|451.6|0
1642499840000|2022-01-18 09:57:20|454|451.8|454.2|452|454.2|452|454|451.8|0
1642499850000|2022-01-18 09:57:30|454|451.8|454.4|452.2|454.71|452.51|454|451.8|0
1642499860000|2022-01-18 09:57:40|454.8|452.6|455.2|453|455.2|453|454.6|452.4|0
1642499870000|2022-01-18 09:57:50|455|452.8|455|452.8|455.2|453|454.8|452.6|0
1642499880000|2022-01-18 09:58:00|454.4|452.2|454|451.8|454.4|452.2|454|451.8|0
1642499890000|2022-01-18 09:58:10|453.8|451.6|453.8|451.6|453.8|451.6|453.8|451.6|0
1642499900000|2022-01-18 09:58:20|454|451.8|454|451.8|454.2|452|454|451.8|0
1642499920000|2022-01-18 09:58:40|454.2|452|454.4|452.2|454.4|452.2|454.2|452|0
1642499930000|2022-01-18 09:58:50|454.6|452.4|454.8|452.6|454.8|452.6|454.6|452.4|0
1642499940000|2022-01-18 09:59:00|455|452.8|454.8|452.6|455|452.8|454.8|452.6|0
1642499950000|2022-01-18 09:59:10|454.4|452.2|453.8|451.6|454.4|452.2|453.8|451.6|0
1642499960000|2022-01-18 09:59:20|453.9|451.7|454.6|452.4|454.6|452.4|453.9|451.7|0
1642499970000|2022-01-18 09:59:30|454.4|452.2|454.8|452.6|454.8|452.6|454.4|452.2|0
1642499980000|2022-01-18 09:59:40|455|452.8|455|452.8|455|452.8|455|452.8|0
1642499990000|2022-01-18 09:59:50|454.8|452.6|454.4|452.2|454.8|452.6|454.4|452.2|0
1642500000000|2022-01-18 10:00:00|454.6|452.4|454.4|452.2|454.6|452.4|454.4|452.2|0
1642500010000|2022-01-18 10:00:10|454.6|452.4|453.8|451.6|454.6|452.4|453.8|451.6|0
1642500020000|2022-01-18 10:00:20|454|451.8|453|450.8|454|451.8|453|450.8|0
1642500030000|2022-01-18 10:00:30|453.2|451|453.6|451.4|454|451.8|453.2|451|0
1642500040000|2022-01-18 10:00:40|453.8|451.6|452.9|450.7|453.8|451.6|452.9|450.7|0
1642500050000|2022-01-18 10:00:50|452.8|450.6|453.1|450.9|453.4|451.2|452.4|450.2|0
1642500060000|2022-01-18 10:01:00|453|450.8|451.99|449.79|453|450.8|451.99|449.79|0
1642500070000|2022-01-18 10:01:10|452.19|449.99|451.99|449.79|452.19|449.99|451.99|449.79|0
1642500080000|2022-01-18 10:01:20|451.79|449.59|451.99|449.79|451.99|449.79|451.79|449.59|0
1642500090000|2022-01-18 10:01:30|452.59|450.39|452.19|449.99|452.59|450.39|452.19|449.99|0
1642500100000|2022-01-18 10:01:40|452.59|450.39|452.59|450.39|452.59|450.39|452.39|450.19|0
1642500110000|2022-01-18 10:01:50|452.39|450.19|453.19|450.99|453.19|450.99|452.19|449.99|0
1642500120000|2022-01-18 10:02:00|453.29|451.09|453.39|451.19|453.39|451.19|453.29|451.09|0
1642500130000|2022-01-18 10:02:10|453.49|451.29|452.99|450.79|453.49|451.29|452.99|450.79|0
1642500140000|2022-01-18 10:02:20|452.89|450.69|452.79|450.59|452.89|450.69|452.59|450.39|0
1642500150000|2022-01-18 10:02:30|452.69|450.49|452.99|450.79|452.99|450.79|452.69|450.49|0
1642500160000|2022-01-18 10:02:40|453.09|450.89|452.99|450.79|453.19|450.99|452.99|450.79|0
1642500170000|2022-01-18 10:02:50|453.19|450.99|453.29|451.09|453.29|451.09|453.19|450.99|0
1642500180000|2022-01-18 10:03:00|453.19|450.99|452.59|450.39|453.19|450.99|452.59|450.39|0
1642500190000|2022-01-18 10:03:10|452.19|449.99|451.99|449.79|452.19|449.99|451.99|449.79|0
1642500200000|2022-01-18 10:03:20|451.89|449.69|451.59|449.39|451.89|449.69|451.59|449.39|0
1642500210000|2022-01-18 10:03:30|451.79|449.59|451.38|449.18|451.79|449.59|451.38|449.18|0
1642500220000|2022-01-18 10:03:40|451.58|449.38|451.38|449.18|451.58|449.38|451.38|449.18|0
1642500230000|2022-01-18 10:03:50|451.58|449.38|451.49|449.29|451.58|449.38|451.38|449.18|0
1642500240000|2022-01-18 10:04:00|451.79|449.59|450.98|448.78|451.79|449.59|450.98|448.78|0
1642500250000|2022-01-18 10:04:10|451.18|448.98|451.18|448.98|451.18|448.98|450.98|448.78|0
1642500260000|2022-01-18 10:04:20|451.38|449.18|451.49|449.29|451.58|449.38|451.38|449.18|0
1642500270000|2022-01-18 10:04:30|451.99|449.79|451.99|449.79|451.99|449.79|451.78|449.58|0
1642500280000|2022-01-18 10:04:40|451.89|449.69|452.59|450.39|452.59|450.39|451.78|449.58|0
1642500290000|2022-01-18 10:04:50|452.79|450.59|452.79|450.59|452.99|450.79|452.79|450.59|0
1642500300000|2022-01-18 10:05:00|452.99|450.79|452.19|449.99|452.99|450.79|452.19|449.99|0
1642500310000|2022-01-18 10:05:10|451.99|449.79|452.59|450.39|452.59|450.39|451.99|449.79|0
1642500320000|2022-01-18 10:05:20|452.99|450.79|452.99|450.79|453.19|450.99|452.99|450.79|0
1642500330000|2022-01-18 10:05:30|453.19|450.99|453.09|450.89|453.19|450.99|453.09|450.89|0
1642500340000|2022-01-18 10:05:40|453.19|450.99|453.19|450.99|453.29|451.09|453.19|450.99|0
1642500350000|2022-01-18 10:05:50|453.29|451.09|453.39|451.19|453.39|451.19|453.29|451.09|0
1642500360000|2022-01-18 10:06:00|453.59|451.39|453.19|450.99|453.59|451.39|453.19|450.99|0
1642500370000|2022-01-18 10:06:10|452.99|450.79|452.99|450.79|452.99|450.79|452.99|450.79|0
1642500380000|2022-01-18 10:06:20|453.19|450.99|453.39|451.19|453.49|451.29|453.19|450.99|0
1642500390000|2022-01-18 10:06:30|453.19|450.99|453.59|451.39|453.79|451.59|453.19|450.99|0
1642500400000|2022-01-18 10:06:40|453.69|451.49|453.79|451.59|453.79|451.59|453.69|451.49|0
1642500410000|2022-01-18 10:06:50|453.59|451.39|453.59|451.39|453.59|451.39|453.39|451.19|0
1642500420000|2022-01-18 10:07:00|453.79|451.59|453.99|451.79|453.99|451.79|453.79|451.59|0
1642500430000|2022-01-18 10:07:10|453.79|451.59|453.79|451.59|453.79|451.59|453.79|451.59|0
1642500440000|2022-01-18 10:07:20|453.39|451.19|453.89|451.69|453.89|451.69|453.39|451.19|0
1642500450000|2022-01-18 10:07:30|453.79|451.59|453.39|451.19|453.79|451.59|453.39|451.19|0
1642500460000|2022-01-18 10:07:40|453.49|451.29|453.59|451.39|453.59|451.39|453.49|451.29|0
1642500480000|2022-01-18 10:08:00|453.39|451.19|453.39|451.19|453.39|451.19|453.19|450.99|0
1642500490000|2022-01-18 10:08:10|453.19|450.99|453.19|450.99|453.39|451.19|453.19|450.99|0
1642500500000|2022-01-18 10:08:20|453.59|451.39|453.09|450.89|453.59|451.39|453.09|450.89|0
1642500510000|2022-01-18 10:08:30|453.19|450.99|452.79|450.59|453.19|450.99|452.79|450.59|0
1642500520000|2022-01-18 10:08:40|452.99|450.79|453.19|450.99|453.39|451.19|452.99|450.79|0
1642500530000|2022-01-18 10:08:50|453.39|451.19|453.39|451.19|453.69|451.49|453.39|451.19|0
1642500540000|2022-01-18 10:09:00|453.49|451.29|453.39|451.19|453.49|451.29|452.99|450.79|0
1642500550000|2022-01-18 10:09:10|453.59|451.39|453.79|451.59|454.19|451.99|453.59|451.39|0
1642500560000|2022-01-18 10:09:20|453.69|451.49|453.79|451.59|453.79|451.59|453.69|451.49|0
1642500570000|2022-01-18 10:09:30|453.59|451.39|452.99|450.79|453.59|451.39|452.99|450.79|0
1642500580000|2022-01-18 10:09:40|452.79|450.59|452.79|450.59|452.99|450.79|452.58|450.38|0
1642500590000|2022-01-18 10:09:50|452.58|450.38|452.58|450.38|452.58|450.38|452.18|449.98|0
1642500600000|2022-01-18 10:10:00|452.38|450.18|452.18|449.98|452.58|450.38|452.18|449.98|0
1642500610000|2022-01-18 10:10:10|451.98|449.78|451.78|449.58|451.98|449.78|451.78|449.58|0
1642500620000|2022-01-18 10:10:20|452.18|449.98|451.98|449.78|452.18|449.98|451.78|449.58|0
1642500630000|2022-01-18 10:10:30|451.69|449.49|451.98|449.78|451.98|449.78|451.69|449.49|0
1642500640000|2022-01-18 10:10:40|451.78|449.58|452.18|449.98|452.18|449.98|451.78|449.58|0
1642500650000|2022-01-18 10:10:50|452.09|449.89|452.18|449.98|452.18|449.98|452.09|449.89|0
1642500660000|2022-01-18 10:11:00|452.29|450.09|452.18|449.98|452.29|450.09|451.98|449.78|0
1642500670000|2022-01-18 10:11:10|451.98|449.78|451.98|449.78|451.98|449.78|451.78|449.58|0
1642500680000|2022-01-18 10:11:20|451.78|449.58|451.78|449.58|451.78|449.58|451.78|449.58|0
1642500690000|2022-01-18 10:11:30|452.18|449.98|451.78|449.58|452.18|449.98|451.78|449.58|0
1642500700000|2022-01-18 10:11:40|451.98|449.78|451.78|449.58|451.98|449.78|451.78|449.58|0
1642500710000|2022-01-18 10:11:50|451.58|449.38|451.38|449.18|451.58|449.38|451.38|449.18|0
1642500720000|2022-01-18 10:12:00|451.18|448.98|451.29|449.09|451.38|449.18|451.18|448.98|0
1642500730000|2022-01-18 10:12:10|451.18|448.98|451.38|449.18|451.38|449.18|451.18|448.98|0
1642500740000|2022-01-18 10:12:20|451.29|449.09|450.78|448.58|451.38|449.18|450.78|448.58|0
1642500750000|2022-01-18 10:12:30|450.38|448.18|449.98|447.78|450.38|448.18|449.78|447.58|0
1642500760000|2022-01-18 10:12:40|450.18|447.98|449.78|447.58|450.18|447.98|449.78|447.58|0
1642500770000|2022-01-18 10:12:50|449.58|447.38|450.18|447.98|450.18|447.98|449.58|447.38|0
1642500780000|2022-01-18 10:13:00|450.58|448.38|450.58|448.38|450.78|448.58|450.38|448.18|0
1642500790000|2022-01-18 10:13:10|450.69|448.49|450.58|448.38|450.69|448.49|450.58|448.38|0
1642500800000|2022-01-18 10:13:20|450.98|448.78|450.78|448.58|450.98|448.78|450.78|448.58|0
1642500810000|2022-01-18 10:13:30|450.98|448.78|450.98|448.78|450.98|448.78|450.98|448.78|0
1642500820000|2022-01-18 10:13:40|450.78|448.58|450.78|448.58|450.78|448.58|450.78|448.58|0
1642500830000|2022-01-18 10:13:50|450.98|448.78|450.18|447.98|450.98|448.78|450.18|447.98|0
1642500840000|2022-01-18 10:14:00|449.98|447.78|450.38|448.18|450.38|448.18|449.98|447.78|0
1642500850000|2022-01-18 10:14:10|449.98|447.78|449.98|447.78|450.18|447.98|449.98|447.78|0
1642500860000|2022-01-18 10:14:20|450.18|447.98|450.18|447.98|450.18|447.98|450.18|447.98|0
1642500870000|2022-01-18 10:14:30|450.38|448.18|450.38|448.18|450.58|448.38|450.38|448.18|0
1642500880000|2022-01-18 10:14:40|450.18|447.98|449.78|447.58|450.18|447.98|449.69|447.49|0
1642500890000|2022-01-18 10:14:50|449.58|447.38|449.78|447.58|449.98|447.78|449.58|447.38|0
1642500900000|2022-01-18 10:15:00|449.98|447.78|450.18|447.98|450.18|447.98|449.98|447.78|0
1642500910000|2022-01-18 10:15:10|450.38|448.18|450.78|448.58|450.78|448.58|450.38|448.18|0
1642500920000|2022-01-18 10:15:20|450.58|448.38|450.38|448.18|450.58|448.38|450.18|447.98|0
1642500930000|2022-01-18 10:15:30|450.18|447.98|450.48|448.28|450.78|448.58|450.18|447.98|0
1642500940000|2022-01-18 10:15:40|450.38|448.18|450.38|448.18|450.38|448.18|450.18|447.98|0
1642500950000|2022-01-18 10:15:50|450.28|448.08|449.98|447.78|450.28|448.08|449.98|447.78|0
1642500960000|2022-01-18 10:16:00|449.78|447.58|450.38|448.18|450.38|448.18|449.58|447.38|0
1642500970000|2022-01-18 10:16:10|450.28|448.08|450.18|447.98|450.38|448.18|450.18|447.98|0
1642500980000|2022-01-18 10:16:20|450.58|448.38|450.78|448.58|450.78|448.58|450.58|448.38|0
1642500990000|2022-01-18 10:16:30|450.98|448.78|450.98|448.78|451.08|448.88|450.98|448.78|0
1642501000000|2022-01-18 10:16:40|451.18|448.98|451.08|448.88|451.18|448.98|451.08|448.88|0
1642501010000|2022-01-18 10:16:50|451.18|448.98|451.58|449.38|451.78|449.58|451.18|448.98|0
1642501020000|2022-01-18 10:17:00|451.78|449.58|451.78|449.58|451.78|449.58|451.58|449.38|0
1642501030000|2022-01-18 10:17:10|451.98|449.78|451.89|449.69|451.98|449.78|451.78|449.58|0
1642501040000|2022-01-18 10:17:20|451.58|449.38|451.58|449.38|451.58|449.38|451.58|449.38|0
1642501050000|2022-01-18 10:17:30|451.98|449.78|452.38|450.18|452.38|450.18|451.98|449.78|0
1642501060000|2022-01-18 10:17:40|452.58|450.38|452.18|449.98|452.58|450.38|452.18|449.98|0
1642501070000|2022-01-18 10:17:50|451.98|449.78|451.58|449.38|451.98|449.78|451.58|449.38|0
1642501080000|2022-01-18 10:18:00|451.78|449.58|451.78|449.58|451.78|449.58|451.78|449.58|0
1642501090000|2022-01-18 10:18:10|451.69|449.49|452.09|449.89|452.18|449.98|451.69|449.49|0
1642501100000|2022-01-18 10:18:20|452.18|449.98|452.98|450.78|452.98|450.78|452.18|449.98|0
1642501110000|2022-01-18 10:18:30|452.78|450.58|452.78|450.58|452.98|450.78|452.78|450.58|0
1642501120000|2022-01-18 10:18:40|452.58|450.38|452.98|450.78|452.98|450.78|452.58|450.38|0
1642501130000|2022-01-18 10:18:50|453.18|450.98|452.98|450.78|453.18|450.98|452.98|450.78|0
1642501140000|2022-01-18 10:19:00|453.09|450.89|453.18|450.98|453.18|450.98|453.09|450.89|0
1642501150000|2022-01-18 10:19:10|453.09|450.89|452.98|450.78|453.18|450.98|452.98|450.78|0
1642501160000|2022-01-18 10:19:20|452.78|450.58|452.58|450.38|452.98|450.78|452.58|450.38|0
1642501170000|2022-01-18 10:19:30|452.78|450.58|452.38|450.18|452.98|450.78|452.18|449.98|0
1642501180000|2022-01-18 10:19:40|452.29|450.09|452.18|449.98|452.38|450.18|452.18|449.98|0
1642501190000|2022-01-18 10:19:50|452.38|450.18|452.38|450.18|452.38|450.18|452.38|450.18|0
1642501200000|2022-01-18 10:20:00|452.18|449.98|452.58|450.38|452.58|450.38|452.18|449.98|0
1642501210000|2022-01-18 10:20:10|452.38|450.18|451.78|449.58|452.38|450.18|451.78|449.58|0
1642501220000|2022-01-18 10:20:20|451.68|449.48|451.38|449.18|451.68|449.48|451.38|449.18|0
1642501230000|2022-01-18 10:20:30|451.28|449.08|451.78|449.58|451.78|449.58|451.28|449.08|0
1642501240000|2022-01-18 10:20:40|451.68|449.48|451.78|449.58|451.78|449.58|451.58|449.38|0
1642501250000|2022-01-18 10:20:50|451.58|449.38|451.48|449.28|451.58|449.38|451.38|449.18|0
1642501260000|2022-01-18 10:21:00|451.58|449.38|451.18|448.98|451.58|449.38|451.18|448.98|0
1642501270000|2022-01-18 10:21:10|451.08|448.88|451.18|448.98|451.18|448.98|450.98|448.78|0
1642501280000|2022-01-18 10:21:20|450.98|448.78|451.98|449.78|451.98|449.78|450.98|448.78|0
1642501290000|2022-01-18 10:21:30|451.78|449.58|451.88|449.68|451.88|449.68|451.78|449.58|0
1642501300000|2022-01-18 10:21:40|451.68|449.48|451.78|449.58|451.98|449.78|451.68|449.48|0
1642501310000|2022-01-18 10:21:50|451.58|449.38|451.78|449.58|451.98|449.78|451.58|449.38|0
1642501320000|2022-01-18 10:22:00|451.58|449.38|451.68|449.48|451.68|449.48|451.58|449.38|0
1642501330000|2022-01-18 10:22:10|451.78|449.58|451.98|449.78|451.98|449.78|451.78|449.58|0
1642501340000|2022-01-18 10:22:20|451.78|449.58|451.18|448.98|451.78|449.58|451.18|448.98|0
1642501350000|2022-01-18 10:22:30|451.08|448.88|451.18|448.98|451.18|448.98|450.98|448.78|0
1642501360000|2022-01-18 10:22:40|450.98|448.78|451.38|449.18|451.38|449.18|450.98|448.78|0
1642501370000|2022-01-18 10:22:50|451.18|448.98|450.98|448.78|451.18|448.98|450.98|448.78|0
1642501380000|2022-01-18 10:23:00|451.18|448.98|450.78|448.58|451.18|448.98|450.78|448.58|0
1642501390000|2022-01-18 10:23:10|450.98|448.78|450.98|448.78|450.98|448.78|450.98|448.78|0
1642501400000|2022-01-18 10:23:20|450.88|448.68|451.38|449.18|451.38|449.18|450.78|448.58|0
1642501410000|2022-01-18 10:23:30|451.48|449.28|451.18|448.98|451.48|449.28|451.18|448.98|0
1642501420000|2022-01-18 10:23:40|451.38|449.18|451.28|449.08|451.38|449.18|451.18|448.98|0
1642501430000|2022-01-18 10:23:50|451.48|449.28|451.18|448.98|451.48|449.28|451.18|448.98|0
1642501440000|2022-01-18 10:24:00|451.38|449.18|451.18|448.98|451.38|449.18|451.18|448.98|0
1642501450000|2022-01-18 10:24:10|451.38|449.18|451.18|448.98|451.38|449.18|451.18|448.98|0
1642501460000|2022-01-18 10:24:20|450.98|448.78|450.98|448.78|450.98|448.78|450.98|448.78|0
1642501470000|2022-01-18 10:24:30|450.78|448.58|450.58|448.38|450.78|448.58|450.58|448.38|0
1642501480000|2022-01-18 10:24:40|450.38|448.18|450.18|447.98|450.38|448.18|450.18|447.98|0
1642501500000|2022-01-18 10:25:00|449.78|447.58|449.58|447.38|450.08|447.88|449.58|447.38|0
1642501510000|2022-01-18 10:25:10|449.38|447.18|448.98|446.78|449.38|447.18|448.78|446.58|0
1642501520000|2022-01-18 10:25:20|448.78|446.58|448.98|446.78|449.18|446.98|448.78|446.58|0
1642501530000|2022-01-18 10:25:30|449.18|446.98|449.18|446.98|449.18|446.98|448.98|446.78|0
1642501540000|2022-01-18 10:25:40|448.98|446.78|449.38|447.18|449.38|447.18|448.98|446.78|0
1642501550000|2022-01-18 10:25:50|449.58|447.38|448.98|446.78|449.58|447.38|448.98|446.78|0
1642501560000|2022-01-18 10:26:00|448.78|446.58|448.98|446.78|448.98|446.78|448.58|446.38|0
1642501570000|2022-01-18 10:26:10|448.78|446.58|448.98|446.78|448.98|446.78|448.78|446.58|0
1642501580000|2022-01-18 10:26:20|449.18|446.98|448.98|446.78|449.18|446.98|448.98|446.78|0
1642501590000|2022-01-18 10:26:30|448.78|446.58|448.98|446.78|448.98|446.78|448.78|446.58|0
1642501600000|2022-01-18 10:26:40|449.18|446.98|448.88|446.68|449.18|446.98|448.88|446.68|0
1642501610000|2022-01-18 10:26:50|448.38|446.18|448.38|446.18|448.38|446.18|448.38|446.18|0
1642501620000|2022-01-18 10:27:00|448.78|446.58|448.58|446.38|448.78|446.58|448.18|445.98|0
1642501630000|2022-01-18 10:27:10|448.98|446.78|448.58|446.38|449.18|446.98|448.58|446.38|0
1642501640000|2022-01-18 10:27:20|448.78|446.58|449.38|447.18|449.38|447.18|448.78|446.58|0
1642501650000|2022-01-18 10:27:30|449.58|447.38|449.98|447.78|449.98|447.78|449.58|447.38|0
1642501660000|2022-01-18 10:27:40|450.18|447.98|449.78|447.58|450.18|447.98|449.78|447.58|0
1642501670000|2022-01-18 10:27:50|449.88|447.68|449.88|447.68|450.08|447.88|449.88|447.68|0
1642501680000|2022-01-18 10:28:00|449.28|447.08|449.28|447.08|449.28|447.08|449.18|446.98|0
1642501690000|2022-01-18 10:28:10|449.38|447.18|448.68|446.48|449.38|447.18|448.68|446.48|0
1642501700000|2022-01-18 10:28:20|448.78|446.58|449.18|446.98|449.18|446.98|448.78|446.58|0
1642501710000|2022-01-18 10:28:30|448.98|446.78|448.78|446.58|449.18|446.98|448.78|446.58|0
1642501720000|2022-01-18 10:28:40|448.58|446.38|448.98|446.78|448.98|446.78|448.58|446.38|0
1642501730000|2022-01-18 10:28:50|448.88|446.68|448.58|446.38|448.88|446.68|448.58|446.38|0
1642501740000|2022-01-18 10:29:00|448.78|446.58|448.78|446.58|448.78|446.58|448.58|446.38|0
1642501750000|2022-01-18 10:29:10|448.88|446.68|448.78|446.58|448.98|446.78|448.78|446.58|0
1642501760000|2022-01-18 10:29:20|448.98|446.78|447.98|445.78|448.98|446.78|447.98|445.78|0
1642501770000|2022-01-18 10:29:30|447.88|445.68|447.78|445.58|447.88|445.68|447.78|445.58|0
1642501780000|2022-01-18 10:29:40|447.98|445.78|448.18|445.98|448.18|445.98|447.98|445.78|0
1642501790000|2022-01-18 10:29:50|448.38|446.18|448.38|446.18|448.38|446.18|447.98|445.78|0
1642501800000|2022-01-18 10:30:00|447.98|445.78|448.18|445.98|448.18|445.98|447.58|445.38|0
1642501810000|2022-01-18 10:30:10|448.38|446.18|448.38|446.18|448.58|446.38|448.38|446.18|0
1642501820000|2022-01-18 10:30:20|448.58|446.38|448.78|446.58|448.78|446.58|448.48|446.28|0
1642501830000|2022-01-18 10:30:30|448.08|445.88|448.38|446.18|448.48|446.28|448.08|445.88|0
1642501840000|2022-01-18 10:30:40|448.58|446.38|449.18|446.98|449.18|446.98|448.58|446.38|0
1642501850000|2022-01-18 10:30:50|448.98|446.78|448.88|446.68|448.98|446.78|448.58|446.38|0
1642501860000|2022-01-18 10:31:00|448.18|445.98|448.38|446.18|448.38|446.18|448.18|445.98|0
1642501870000|2022-01-18 10:31:10|448.78|446.58|448.38|446.18|448.78|446.58|448.38|446.18|0
1642501880000|2022-01-18 10:31:20|447.98|445.78|447.98|445.78|447.98|445.78|447.98|445.78|0
1642501890000|2022-01-18 10:31:30|448.28|446.08|448.48|446.28|448.48|446.28|448.28|446.08|0
1642501900000|2022-01-18 10:31:40|448.38|446.18|448.38|446.18|448.58|446.38|448.18|445.98|0
1642501910000|2022-01-18 10:31:50|448.18|445.98|448.08|445.88|448.18|445.98|448.08|445.88|0
1642501920000|2022-01-18 10:32:00|447.98|445.78|447.78|445.58|447.98|445.78|447.78|445.58|0
1642501930000|2022-01-18 10:32:10|447.98|445.78|448.18|445.98|448.18|445.98|447.78|445.58|0
1642501940000|2022-01-18 10:32:20|448.38|446.18|449.18|446.98|449.18|446.98|448.38|446.18|0
1642501950000|2022-01-18 10:32:30|449.38|447.18|449.18|446.98|449.38|447.18|449.18|446.98|0
1642501960000|2022-01-18 10:32:40|448.98|446.78|449.08|446.88|449.08|446.88|448.98|446.78|0
1642501970000|2022-01-18 10:32:50|448.98|446.78|449.18|446.98|449.18|446.98|448.98|446.78|0
1642501980000|2022-01-18 10:33:00|449.48|447.28|449.58|447.38|449.58|447.38|449.38|447.18|0
1642501990000|2022-01-18 10:33:10|449.78|447.58|449.58|447.38|449.78|447.58|449.58|447.38|0
1642502000000|2022-01-18 10:33:20|449.68|447.48|449.68|447.48|449.98|447.78|449.68|447.48|0
1642502010000|2022-01-18 10:33:30|449.58|447.38|449.38|447.18|449.58|447.38|449.18|446.98|0
1642502020000|2022-01-18 10:33:40|449.28|447.08|449.58|447.38|449.58|447.38|449.18|446.98|0
1642502030000|2022-01-18 10:33:50|449.68|447.48|449.78|447.58|449.98|447.78|449.58|447.38|0
1642502040000|2022-01-18 10:34:00|449.58|447.38|449.98|447.78|449.98|447.78|449.58|447.38|0
1642502050000|2022-01-18 10:34:10|449.78|447.58|449.78|447.58|449.98|447.78|449.78|447.58|0
1642502060000|2022-01-18 10:34:20|449.68|447.48|450.18|447.98|450.18|447.98|449.68|447.48|0
1642502070000|2022-01-18 10:34:30|449.98|447.78|449.78|447.58|449.98|447.78|449.78|447.58|0
1642502080000|2022-01-18 10:34:40|450.08|447.88|450.08|447.88|450.08|447.88|450.08|447.88|0
1642502090000|2022-01-18 10:34:50|449.98|447.78|449.98|447.78|450.18|447.98|449.98|447.78|0
1642502100000|2022-01-18 10:35:00|449.88|447.68|449.38|447.18|449.88|447.68|449.38|447.18|0
1642502110000|2022-01-18 10:35:10|449.48|447.28|449.68|447.48|449.78|447.58|449.48|447.28|0
1642502120000|2022-01-18 10:35:20|449.78|447.58|450.08|447.88|450.18|447.98|449.78|447.58|0
1642502130000|2022-01-18 10:35:30|450.18|447.98|450.18|447.98|450.18|447.98|449.98|447.78|0
1642502140000|2022-01-18 10:35:40|450.58|448.38|450.78|448.58|450.78|448.58|450.58|448.38|0
1642502150000|2022-01-18 10:35:50|450.98|448.78|450.98|448.78|450.98|448.78|450.98|448.78|0
1642502160000|2022-01-18 10:36:00|450.88|448.68|450.78|448.58|450.88|448.68|450.78|448.58|0
1642502170000|2022-01-18 10:36:10|450.88|448.68|450.68|448.48|450.98|448.78|450.68|448.48|0
1642502180000|2022-01-18 10:36:20|450.58|448.38|450.88|448.68|450.88|448.68|450.58|448.38|0
1642502190000|2022-01-18 10:36:30|450.98|448.78|451.38|449.18|451.38|449.18|450.98|448.78|0
1642502200000|2022-01-18 10:36:40|451.58|449.38|451.78|449.58|451.78|449.58|451.58|449.38|0
1642502210000|2022-01-18 10:36:50|451.58|449.38|451.18|448.98|451.58|449.38|451.18|448.98|0
1642502220000|2022-01-18 10:37:00|451.38|449.18|451.58|449.38|451.58|449.38|451.18|448.98|0
1642502230000|2022-01-18 10:37:10|451.48|449.28|450.98|448.78|451.48|449.28|450.98|448.78|0
1642502240000|2022-01-18 10:37:20|451.08|448.88|451.18|448.98|451.18|448.98|451.08|448.88|0
1642502250000|2022-01-18 10:37:30|450.97|448.77|451.18|448.98|451.18|448.98|450.97|448.77|0
1642502260000|2022-01-18 10:37:40|451.08|448.88|450.88|448.68|451.08|448.88|450.88|448.68|0
1642502270000|2022-01-18 10:37:50|451.18|448.98|450.77|448.57|451.18|448.98|450.77|448.57|0
1642502280000|2022-01-18 10:38:00|450.48|448.28|450.57|448.37|450.57|448.37|450.37|448.17|0
1642502290000|2022-01-18 10:38:10|450.48|448.28|450.17|447.97|450.48|448.28|450.17|447.97|0
1642502300000|2022-01-18 10:38:20|449.97|447.77|449.97|447.77|449.97|447.77|449.77|447.57|0
1642502310000|2022-01-18 10:38:30|449.77|447.57|449.77|447.57|449.77|447.57|449.77|447.57|0
1642502320000|2022-01-18 10:38:40|449.88|447.68|450.57|448.37|450.57|448.37|449.88|447.68|0
1642502330000|2022-01-18 10:38:50|450.09|447.89|450.09|447.89|450.09|447.89|450.09|447.89|0
1642502340000|2022-01-18 10:39:00|450.29|448.09|450.09|447.89|450.29|448.09|450.09|447.89|0
1642502350000|2022-01-18 10:39:10|450.29|448.09|450.29|448.09|450.29|448.09|450.29|448.09|0
1642502360000|2022-01-18 10:39:20|450.69|448.49|450.9|448.7|450.9|448.7|450.69|448.49|0
1642502370000|2022-01-18 10:39:30|451.1|448.9|451.3|449.1|451.3|449.1|451.1|448.9|0
1642502380000|2022-01-18 10:39:40|451.1|448.9|451.9|449.7|451.9|449.7|451.1|448.9|0
1642502390000|2022-01-18 10:39:50|451.1|448.9|451.3|449.1|451.3|449.1|451.1|448.9|0
1642502400000|2022-01-18 10:40:00|451.1|448.9|451.1|448.9|451.1|448.9|451.1|448.9|0
1642502410000|2022-01-18 10:40:10|451.3|449.1|451.3|449.1|451.7|449.5|451.3|449.1|0
1642502420000|2022-01-18 10:40:20|451.1|448.9|451.3|449.1|451.5|449.3|451.1|448.9|0
1642502430000|2022-01-18 10:40:30|451.7|449.5|451.9|449.7|451.9|449.7|451.7|449.5|0
1642502440000|2022-01-18 10:40:40|451.8|449.6|451.5|449.3|451.8|449.6|451.5|449.3|0
1642502450000|2022-01-18 10:40:50|451.7|449.5|451.5|449.3|451.7|449.5|451.5|449.3|0
1642502460000|2022-01-18 10:41:00|451.7|449.5|451.3|449.1|451.7|449.5|451.3|449.1|0
1642502470000|2022-01-18 10:41:10|451.9|449.7|452.3|450.1|452.3|450.1|451.9|449.7|0
1642502480000|2022-01-18 10:41:20|452.5|450.3|452.5|450.3|452.5|450.3|452.3|450.1|0
1642502490000|2022-01-18 10:41:30|452.3|450.1|453.41|451.21|453.41|451.21|452.3|450.1|0
1642502500000|2022-01-18 10:41:40|453.3|451.1|453.51|451.31|453.51|451.31|453.3|451.1|0
1642502510000|2022-01-18 10:41:50|453.3|451.1|452.3|450.1|453.3|451.1|452.3|450.1|0
1642502520000|2022-01-18 10:42:00|452.1|449.9|452.5|450.3|452.5|450.3|452|449.8|0
1642502530000|2022-01-18 10:42:10|452.3|450.1|452.3|450.1|452.5|450.3|452.3|450.1|0
1642502540000|2022-01-18 10:42:20|452.1|449.9|451.7|449.5|452.3|450.1|451.7|449.5|0
1642502550000|2022-01-18 10:42:30|451.5|449.3|451.5|449.3|451.7|449.5|451.5|449.3|0
1642502560000|2022-01-18 10:42:40|451.3|449.1|451.1|448.9|451.3|449.1|450.89|448.69|0
1642502570000|2022-01-18 10:42:50|451.7|449.5|452.1|449.9|452.1|449.9|451.7|449.5|0
1642502580000|2022-01-18 10:43:00|451.9|449.7|452.3|450.1|452.3|450.1|451.9|449.7|0
1642502590000|2022-01-18 10:43:10|452.5|450.3|452.7|450.5|452.7|450.5|452.5|450.3|0
1642502600000|2022-01-18 10:43:20|452.6|450.4|452.7|450.5|452.7|450.5|452.2|450|0
1642502610000|2022-01-18 10:43:30|452.5|450.3|452.7|450.5|452.7|450.5|452.5|450.3|0
1642502620000|2022-01-18 10:43:40|452.9|450.7|452.7|450.5|452.9|450.7|452.7|450.5|0
1642502630000|2022-01-18 10:43:50|452.9|450.7|452.9|450.7|453.1|450.9|452.9|450.7|0
1642502640000|2022-01-18 10:44:00|452.7|450.5|452.7|450.5|452.7|450.5|452.7|450.5|0
1642502650000|2022-01-18 10:44:10|452.9|450.7|452.81|450.61|452.9|450.7|452.81|450.61|0
1642502660000|2022-01-18 10:44:20|452.1|449.9|452.3|450.1|452.3|450.1|452.1|449.9|0
1642502670000|2022-01-18 10:44:30|452.4|450.2|452.5|450.3|452.5|450.3|452.4|450.2|0
1642502680000|2022-01-18 10:44:40|452.7|450.5|452.1|449.9|452.9|450.7|452.1|449.9|0
1642502690000|2022-01-18 10:44:50|452.2|450|451.9|449.7|452.2|450|451.9|449.7|0
1642502700000|2022-01-18 10:45:00|452|449.8|451.5|449.3|452.1|449.9|451.5|449.3|0
1642502710000|2022-01-18 10:45:10|451.7|449.5|451.4|449.2|451.9|449.7|451.4|449.2|0
1642502720000|2022-01-18 10:45:20|451.29|449.09|451.9|449.7|451.9|449.7|451.29|449.09|0
1642502730000|2022-01-18 10:45:30|451.7|449.5|452|449.8|452|449.8|451.7|449.5|0
1642502740000|2022-01-18 10:45:40|451.9|449.7|451.9|449.7|452.1|449.9|451.9|449.7|0
1642502750000|2022-01-18 10:45:50|452.1|449.9|451.9|449.7|452.1|449.9|451.9|449.7|0
1642502760000|2022-01-18 10:46:00|452.1|449.9|452.1|449.9|452.3|450.1|452.1|449.9|0
1642502770000|2022-01-18 10:46:10|451.5|449.3|451.29|449.09|451.7|449.5|451.29|449.09|0
1642502780000|2022-01-18 10:46:20|451.5|449.3|450.8|448.6|451.5|449.3|450.8|448.6|0
1642502790000|2022-01-18 10:46:30|451.29|449.09|450.69|448.49|451.29|449.09|450.69|448.49|0
1642502800000|2022-01-18 10:46:40|451.09|448.89|451.29|449.09|451.29|449.09|451.09|448.89|0
1642502810000|2022-01-18 10:46:50|451.09|448.89|450.89|448.69|451.09|448.89|450.8|448.6|0
1642502820000|2022-01-18 10:47:00|451|448.8|451.7|449.5|451.7|449.5|451|448.8|0
1642502830000|2022-01-18 10:47:10|452.3|450.1|452.3|450.1|452.3|450.1|452.1|449.9|0
1642502840000|2022-01-18 10:47:20|452.5|450.3|453.1|450.9|453.1|450.9|452.5|450.3|0
1642502850000|2022-01-18 10:47:30|453.3|451.1|454.11|451.91|454.11|451.91|453.3|451.1|0
1642502860000|2022-01-18 10:47:40|454.31|452.11|454.31|452.11|454.31|452.11|454.31|452.11|0
1642502870000|2022-01-18 10:47:50|454.11|451.91|454.82|452.62|454.82|452.62|454.11|451.91|0
1642502880000|2022-01-18 10:48:00|454.11|451.91|453.41|451.21|454.11|451.91|453.1|450.9|0
1642502890000|2022-01-18 10:48:10|453.3|451.1|453.3|451.1|453.3|451.1|453.3|451.1|0
1642502900000|2022-01-18 10:48:20|453.21|451.01|453.71|451.51|453.71|451.51|453.1|450.9|0
1642502910000|2022-01-18 10:48:30|453.5|451.3|453.3|451.1|453.5|451.3|453.3|451.1|0
1642502920000|2022-01-18 10:48:40|453.1|450.9|453.01|450.81|453.1|450.9|452.9|450.7|0
1642502930000|2022-01-18 10:48:50|453.3|451.1|453.1|450.9|453.3|451.1|453.1|450.9|0
1642502940000|2022-01-18 10:49:00|452.9|450.7|453.1|450.9|453.1|450.9|452.9|450.7|0
1642502950000|2022-01-18 10:49:10|453.5|451.3|453.1|450.9|453.5|451.3|453.1|450.9|0
1642502970000|2022-01-18 10:49:30|453.3|451.1|453.92|451.72|454.32|452.12|453.1|450.9|0
1642502980000|2022-01-18 10:49:40|453.72|451.52|453.42|451.22|453.72|451.52|453.42|451.22|0
1642502990000|2022-01-18 10:49:50|453.52|451.32|453.52|451.32|453.52|451.32|453.52|451.32|0
1642503000000|2022-01-18 10:50:00|453.72|451.52|452.71|450.51|453.72|451.52|452.71|450.51|0
1642503010000|2022-01-18 10:50:10|452.51|450.31|452.31|450.11|452.51|450.31|452.31|450.11|0
1642503020000|2022-01-18 10:50:20|452.71|450.51|451.91|449.71|452.71|450.51|451.91|449.71|0
1642503030000|2022-01-18 10:50:30|452.11|449.91|452.11|449.91|452.11|449.91|452.11|449.91|0
1642503040000|2022-01-18 10:50:40|452.31|450.11|451.51|449.31|452.31|450.11|451.51|449.31|0
1642503050000|2022-01-18 10:50:50|451.31|449.11|451.51|449.31|451.51|449.31|451.31|449.11|0
1642503060000|2022-01-18 10:51:00|451.71|449.51|451.71|449.51|451.71|449.51|451.51|449.31|0
1642503070000|2022-01-18 10:51:10|451.91|449.71|451.91|449.71|451.91|449.71|451.71|449.51|0
1642503080000|2022-01-18 10:51:20|451.71|449.51|451.51|449.31|451.91|449.71|451.51|449.31|0
1642503090000|2022-01-18 10:51:30|451.71|449.51|452.11|449.91|452.11|449.91|451.71|449.51|0
1642503100000|2022-01-18 10:51:40|452.31|450.11|452.71|450.51|452.71|450.51|452.31|450.11|0
1642503110000|2022-01-18 10:51:50|452.91|450.71|452.51|450.31|452.91|450.71|452.51|450.31|0
1642503120000|2022-01-18 10:52:00|452.11|449.91|452.31|450.11|452.31|450.11|452.11|449.91|0
1642503130000|2022-01-18 10:52:10|452.22|450.02|451.51|449.31|452.22|450.02|451.51|449.31|0
1642503140000|2022-01-18 10:52:20|451.71|449.51|451.31|449.11|451.71|449.51|451.31|449.11|0
1642503150000|2022-01-18 10:52:30|450.91|448.71|450.71|448.51|450.91|448.71|450.71|448.51|0
1642503160000|2022-01-18 10:52:40|450.82|448.62|450.91|448.71|450.91|448.71|450.82|448.62|0
1642503170000|2022-01-18 10:52:50|451.11|448.91|451.11|448.91|451.11|448.91|451.11|448.91|0
1642503180000|2022-01-18 10:53:00|451.22|449.02|451.31|449.11|451.31|449.11|451.11|448.91|0
1642503190000|2022-01-18 10:53:10|451.02|448.82|450.51|448.31|451.02|448.82|450.51|448.31|0
1642503200000|2022-01-18 10:53:20|450.71|448.51|450.51|448.31|450.71|448.51|450.51|448.31|0
1642503210000|2022-01-18 10:53:30|450.71|448.51|450.71|448.51|450.71|448.51|450.71|448.51|0
1642503220000|2022-01-18 10:53:40|450.91|448.71|450.91|448.71|451.11|448.91|450.91|448.71|0
1642503230000|2022-01-18 10:53:50|451.22|449.02|451.71|449.51|451.71|449.51|450.91|448.71|0
1642503240000|2022-01-18 10:54:00|451.91|449.71|451.71|449.51|451.91|449.71|451.71|449.51|0
1642503250000|2022-01-18 10:54:10|451.51|449.31|451.71|449.51|451.71|449.51|451.51|449.31|0
1642503260000|2022-01-18 10:54:20|451.82|449.62|451.51|449.31|451.82|449.62|451.51|449.31|0
1642503270000|2022-01-18 10:54:30|451.71|449.51|451.91|449.71|451.91|449.71|451.71|449.51|0
1642503280000|2022-01-18 10:54:40|451.82|449.62|451.71|449.51|451.82|449.62|451.71|449.51|0
1642503290000|2022-01-18 10:54:50|451.51|449.31|451.71|449.51|451.71|449.51|451.51|449.31|0
1642503300000|2022-01-18 10:55:00|451.91|449.71|451.91|449.71|451.91|449.71|451.91|449.71|0
1642503310000|2022-01-18 10:55:10|451.82|449.62|451.91|449.71|452.11|449.91|451.71|449.51|0
1642503320000|2022-01-18 10:55:20|451.71|449.51|451.42|449.22|451.71|449.51|451.42|449.22|0
1642503330000|2022-01-18 10:55:30|451.51|449.31|451.62|449.42|451.91|449.71|451.51|449.31|0
1642503340000|2022-01-18 10:55:40|451.51|449.31|451.71|449.51|451.71|449.51|451.51|449.31|0
1642503350000|2022-01-18 10:55:50|451.62|449.42|452.31|450.11|452.31|450.11|451.62|449.42|0
1642503360000|2022-01-18 10:56:00|452.42|450.22|452.11|449.91|452.42|450.22|451.91|449.71|0
1642503370000|2022-01-18 10:56:10|451.82|449.62|452.22|450.02|452.31|450.11|451.82|449.62|0
1642503380000|2022-01-18 10:56:20|452.42|450.22|452.91|450.71|452.91|450.71|452.42|450.22|0
1642503390000|2022-01-18 10:56:30|453.02|450.82|453.31|451.11|453.31|451.11|453.02|450.82|0
1642503400000|2022-01-18 10:56:40|453.11|450.91|453.02|450.82|453.11|450.91|452.91|450.71|0
1642503410000|2022-01-18 10:56:50|453.11|450.91|452.71|450.51|453.31|451.11|452.71|450.51|0
1642503420000|2022-01-18 10:57:00|452.51|450.31|452.62|450.42|452.71|450.51|452.51|450.31|0
1642503430000|2022-01-18 10:57:10|452.51|450.31|452.51|450.31|452.51|450.31|452.31|450.11|0
1642503440000|2022-01-18 10:57:20|452.31|450.11|451.31|449.11|452.31|450.11|451.31|449.11|0
1642503450000|2022-01-18 10:57:30|451.51|449.31|452.11|449.91|452.11|449.91|451.51|449.31|0
1642503460000|2022-01-18 10:57:40|452.22|450.02|452.11|449.91|452.31|450.11|452.11|449.91|0
1642503470000|2022-01-18 10:57:50|452.02|449.82|452.51|450.31|452.51|450.31|452.02|449.82|0
1642503480000|2022-01-18 10:58:00|452.62|450.42|452.42|450.22|452.62|450.42|452.31|450.11|0
1642503490000|2022-01-18 10:58:10|452.11|449.91|451.71|449.51|452.11|449.91|451.71|449.51|0
1642503500000|2022-01-18 10:58:20|451.91|449.71|451.51|449.31|451.91|449.71|451.51|449.31|0
1642503510000|2022-01-18 10:58:30|451.71|449.51|452.11|449.91|452.11|449.91|451.71|449.51|0
1642503520000|2022-01-18 10:58:40|451.91|449.71|452.11|449.91|452.11|449.91|451.91|449.71|0
1642503530000|2022-01-18 10:58:50|452.02|449.82|452.11|449.91|452.11|449.91|452.02|449.82|0
1642503540000|2022-01-18 10:59:00|451.71|449.51|452.51|450.31|452.71|450.51|451.71|449.51|0
1642503550000|2022-01-18 10:59:10|452.71|450.51|452.62|450.42|452.71|450.51|452.62|450.42|0
1642503560000|2022-01-18 10:59:20|452.71|450.51|452.62|450.42|452.71|450.51|452.31|450.11|0
1642503570000|2022-01-18 10:59:30|452.51|450.31|452.51|450.31|452.71|450.51|452.51|450.31|0
1642503580000|2022-01-18 10:59:40|452.31|450.11|452.11|449.91|452.31|450.11|452.11|449.91|0
1642503590000|2022-01-18 10:59:50|451.91|449.71|451.51|449.31|451.91|449.71|451.51|449.31|0
1642503600000|2022-01-18 11:00:00|451.11|448.91|452.11|449.91|452.11|449.91|451.11|448.91|0
1642503610000|2022-01-18 11:00:10|452.31|450.11|452.62|450.42|452.71|450.51|452.11|449.91|0
1642503620000|2022-01-18 11:00:20|452.71|450.51|452.71|450.51|452.91|450.71|452.71|450.51|0
1642503630000|2022-01-18 11:00:30|452.91|450.71|452.71|450.51|452.91|450.71|452.51|450.31|0
1642503640000|2022-01-18 11:00:40|452.91|450.71|452.91|450.71|452.91|450.71|452.71|450.51|0
1642503650000|2022-01-18 11:00:50|453.11|450.91|453.11|450.91|453.31|451.11|453.02|450.82|0
1642503660000|2022-01-18 11:01:00|452.91|450.71|452.91|450.71|453.22|451.02|452.91|450.71|0
1642503670000|2022-01-18 11:01:10|452.71|450.51|451.81|449.61|452.71|450.51|451.81|449.61|0
1642503680000|2022-01-18 11:01:20|452.11|449.91|452.11|449.91|452.11|449.91|451.91|449.71|0
1642503690000|2022-01-18 11:01:30|452.31|450.11|452.51|450.31|452.51|450.31|452.31|450.11|0
1642503700000|2022-01-18 11:01:40|452.71|450.51|452.71|450.51|452.71|450.51|452.31|450.11|0
1642503710000|2022-01-18 11:01:50|452.82|450.62|453.22|451.02|453.22|451.02|452.82|450.62|0
1642503720000|2022-01-18 11:02:00|453.11|450.91|452.51|450.31|453.11|450.91|452.51|450.31|0
1642503730000|2022-01-18 11:02:10|452.62|450.42|452.71|450.51|453.11|450.91|452.62|450.42|0
1642503740000|2022-01-18 11:02:20|452.91|450.71|453.11|450.91|453.11|450.91|452.71|450.51|0
1642503750000|2022-01-18 11:02:30|453.31|451.11|453.91|451.71|453.91|451.71|453.31|451.11|0
1642503770000|2022-01-18 11:02:50|453.82|451.62|453.82|451.62|453.82|451.62|453.82|451.62|0
1642503780000|2022-01-18 11:03:00|454.11|451.91|454.11|451.91|454.11|451.91|454.11|451.91|0
1642503790000|2022-01-18 11:03:10|453.91|451.71|453.42|451.22|453.91|451.71|453.42|451.22|0
1642503800000|2022-01-18 11:03:20|453.51|451.31|453.71|451.51|453.71|451.51|453.51|451.31|0
1642503810000|2022-01-18 11:03:30|453.91|451.71|453.71|451.51|453.91|451.71|453.71|451.51|0
1642503820000|2022-01-18 11:03:40|454.11|451.91|454.11|451.91|454.11|451.91|453.91|451.71|0
1642503830000|2022-01-18 11:03:50|454.52|452.32|454.92|452.72|454.92|452.72|454.52|452.32|0
1642503840000|2022-01-18 11:04:00|455.32|453.12|454.92|452.72|455.32|453.12|454.92|452.72|0
1642503850000|2022-01-18 11:04:10|455.12|452.92|455.02|452.82|455.12|452.92|454.92|452.72|0
1642503860000|2022-01-18 11:04:20|455.32|453.12|455.72|453.52|455.72|453.52|455.32|453.12|0
1642503870000|2022-01-18 11:04:30|455.52|453.32|455.72|453.52|455.72|453.52|455.52|453.32|0
1642503880000|2022-01-18 11:04:40|455.83|453.63|456.12|453.92|456.12|453.92|455.72|453.52|0
1642503890000|2022-01-18 11:04:50|455.92|453.72|455.52|453.32|455.92|453.72|455.52|453.32|0
1642503900000|2022-01-18 11:05:00|455.72|453.52|455.72|453.52|455.72|453.52|455.72|453.52|0
1642503910000|2022-01-18 11:05:10|456.03|453.83|456.32|454.12|456.32|454.12|456.03|453.83|0
1642503920000|2022-01-18 11:05:20|456.12|453.92|455.72|453.52|456.12|453.92|455.72|453.52|0
1642503930000|2022-01-18 11:05:30|455.32|453.12|455.92|453.72|456.12|453.92|455.32|453.12|0
1642503940000|2022-01-18 11:05:40|455.72|453.52|455.72|453.52|455.92|453.72|455.72|453.52|0
1642503950000|2022-01-18 11:05:50|455.92|453.72|455.32|453.12|455.92|453.72|455.32|453.12|0
1642503960000|2022-01-18 11:06:00|455.12|452.92|455.12|452.92|455.12|452.92|454.92|452.72|0
1642503970000|2022-01-18 11:06:10|455.32|453.12|455.92|453.72|455.92|453.72|455.32|453.12|0
1642503980000|2022-01-18 11:06:20|456.03|453.83|456.12|453.92|456.12|453.92|455.92|453.72|0
1642503990000|2022-01-18 11:06:30|456.03|453.83|455.72|453.52|456.03|453.83|455.72|453.52|0
1642504000000|2022-01-18 11:06:40|455.52|453.32|455.52|453.32|455.72|453.52|455.52|453.32|0
1642504010000|2022-01-18 11:06:50|455.72|453.52|455.52|453.32|455.72|453.52|455.52|453.32|0
1642504020000|2022-01-18 11:07:00|455.82|453.62|455.22|453.02|455.82|453.62|455.12|452.92|0
1642504030000|2022-01-18 11:07:10|455.32|453.12|455.32|453.12|455.32|453.12|455.32|453.12|0
1642504040000|2022-01-18 11:07:20|455.22|453.02|455.32|453.12|455.32|453.12|455.12|452.92|0
1642504050000|2022-01-18 11:07:30|455.02|452.82|454.11|451.91|455.02|452.82|454.11|451.91|0
1642504060000|2022-01-18 11:07:40|454.51|452.31|454.31|452.11|454.72|452.52|454.31|452.11|0
1642504070000|2022-01-18 11:07:50|454.11|451.91|453.91|451.71|454.11|451.91|453.91|451.71|0
1642504080000|2022-01-18 11:08:00|453.71|451.51|453.31|451.11|453.71|451.51|453.31|451.11|0
1642504090000|2022-01-18 11:08:10|453.51|451.31|453.71|451.51|453.71|451.51|453.51|451.31|0
1642504100000|2022-01-18 11:08:20|453.31|451.11|453.11|450.91|453.31|451.11|453.11|450.91|0
1642504110000|2022-01-18 11:08:30|452.71|450.51|452.91|450.71|452.91|450.71|452.71|450.51|0
1642504120000|2022-01-18 11:08:40|452.81|450.61|452.71|450.51|452.91|450.71|452.51|450.31|0
1642504130000|2022-01-18 11:08:50|452.51|450.31|453.11|450.91|453.11|450.91|452.51|450.31|0
1642504140000|2022-01-18 11:09:00|452.91|450.71|453.91|451.71|453.91|451.71|452.91|450.71|0
1642504150000|2022-01-18 11:09:10|453.62|451.42|453.51|451.31|453.71|451.51|453.51|451.31|0
1642504160000|2022-01-18 11:09:20|453.31|451.11|453.31|451.11|453.31|451.11|453.31|451.11|0
1642504170000|2022-01-18 11:09:30|453.51|451.31|454.02|451.82|454.02|451.82|453.51|451.31|0
1642504180000|2022-01-18 11:09:40|454.72|452.52|454.51|452.31|454.72|452.52|454.31|452.11|0
1642504190000|2022-01-18 11:09:50|454.72|452.52|454.11|451.91|454.72|452.52|454.11|451.91|0
1642504200000|2022-01-18 11:10:00|454.31|452.11|453.82|451.62|454.31|452.11|453.82|451.62|0
1642504210000|2022-01-18 11:10:10|454.11|451.91|454.31|452.11|454.31|452.11|454.11|451.91|0
1642504220000|2022-01-18 11:10:20|454.02|451.82|453.82|451.62|454.02|451.82|453.71|451.51|0
1642504230000|2022-01-18 11:10:30|454.31|452.11|454.51|452.31|454.51|452.31|454.31|452.11|0
1642504240000|2022-01-18 11:10:40|454.31|452.11|453.71|451.51|454.31|452.11|453.71|451.51|0
1642504250000|2022-01-18 11:10:50|453.82|451.62|453.71|451.51|453.82|451.62|453.71|451.51|0
1642504260000|2022-01-18 11:11:00|453.91|451.71|453.71|451.51|453.91|451.71|453.71|451.51|0
1642504270000|2022-01-18 11:11:10|453.91|451.71|453.51|451.31|454.11|451.91|453.51|451.31|0
1642504280000|2022-01-18 11:11:20|453.91|451.71|453.71|451.51|453.91|451.71|453.51|451.31|0
1642504290000|2022-01-18 11:11:30|453.31|451.11|453.71|451.51|453.71|451.51|453.31|451.11|0
1642504300000|2022-01-18 11:11:40|453.51|451.31|453.71|451.51|453.71|451.51|453.51|451.31|0
1642504310000|2022-01-18 11:11:50|453.91|451.71|453.91|451.71|453.91|451.71|453.71|451.51|0
1642504320000|2022-01-18 11:12:00|453.71|451.51|454.11|451.91|454.11|451.91|453.71|451.51|0
1642504330000|2022-01-18 11:12:10|453.91|451.71|455.32|453.12|455.32|453.12|453.91|451.71|0
1642504340000|2022-01-18 11:12:20|455.52|453.32|454.92|452.72|455.52|453.32|454.92|452.72|0
1642504350000|2022-01-18 11:12:30|455.72|453.52|455.52|453.32|455.72|453.52|455.52|453.32|0
1642504360000|2022-01-18 11:12:40|455.32|453.12|455.92|453.72|455.92|453.72|455.32|453.12|0
1642504370000|2022-01-18 11:12:50|455.72|453.52|455.52|453.32|455.72|453.52|455.52|453.32|0
1642504380000|2022-01-18 11:13:00|455.72|453.52|455.72|453.52|455.72|453.52|455.52|453.32|0
1642504390000|2022-01-18 11:13:10|455.42|453.22|455.52|453.32|455.52|453.32|455.42|453.22|0
1642504400000|2022-01-18 11:13:20|455.92|453.72|456.52|454.32|456.52|454.32|455.92|453.72|0
1642504410000|2022-01-18 11:13:30|456.72|454.52|456.52|454.32|456.72|454.52|456.52|454.32|0
1642504420000|2022-01-18 11:13:40|456.72|454.52|456.43|454.23|456.72|454.52|456.43|454.23|0
1642504430000|2022-01-18 11:13:50|456.52|454.32|455.12|452.92|456.52|454.32|454.91|452.71|0
1642504440000|2022-01-18 11:14:00|455.22|453.02|455.22|453.02|455.62|453.42|454.91|452.71|0
1642504450000|2022-01-18 11:14:10|454.91|452.71|454.31|452.11|454.91|452.71|454.31|452.11|0
1642504460000|2022-01-18 11:14:20|453.71|451.51|454.11|451.91|454.11|451.91|453.71|451.51|0
1642504470000|2022-01-18 11:14:30|454.31|452.11|454.31|452.11|454.31|452.11|454.31|452.11|0
1642504480000|2022-01-18 11:14:40|454.11|451.91|455.42|453.22|455.42|453.22|454.11|451.91|0
1642504490000|2022-01-18 11:14:50|455.32|453.12|455.42|453.22|455.42|453.22|455.32|453.12|0
1642504500000|2022-01-18 11:15:00|455.52|453.32|455.22|453.02|455.52|453.32|455.12|452.92|0
1642504510000|2022-01-18 11:15:10|454.91|452.71|454.31|452.11|455.12|452.92|454.31|452.11|0
1642504520000|2022-01-18 11:15:20|454.11|451.91|454.31|452.11|454.31|452.11|454.11|451.91|0
1642504530000|2022-01-18 11:15:30|454.22|452.02|454.22|452.02|454.31|452.11|454.22|452.02|0
1642504540000|2022-01-18 11:15:40|453.91|451.71|453.71|451.51|454.11|451.91|453.71|451.51|0
1642504550000|2022-01-18 11:15:50|453.91|451.71|454.31|452.11|454.31|452.11|453.91|451.71|0
1642504560000|2022-01-18 11:16:00|454.51|452.31|454.51|452.31|454.51|452.31|454.31|452.11|0
1642504570000|2022-01-18 11:16:10|454.22|452.02|454.22|452.02|454.31|452.11|454.11|451.91|0
1642504580000|2022-01-18 11:16:20|454.11|451.91|453.91|451.71|454.11|451.91|453.71|451.51|0
1642504590000|2022-01-18 11:16:30|453.51|451.31|453.31|451.11|453.51|451.31|453.31|451.11|0
1642504600000|2022-01-18 11:16:40|453.11|450.91|452.71|450.51|453.11|450.91|452.71|450.51|0
1642504610000|2022-01-18 11:16:50|453.11|450.91|452.91|450.71|453.11|450.91|452.81|450.61|0
1642504620000|2022-01-18 11:17:00|452.81|450.61|452.71|450.51|452.91|450.71|452.71|450.51|0
1642504630000|2022-01-18 11:17:10|452.51|450.31|452.11|449.91|452.51|450.31|452.11|449.91|0
1642504640000|2022-01-18 11:17:20|452.31|450.11|452.11|449.91|452.31|450.11|452.11|449.91|0
1642504650000|2022-01-18 11:17:30|452.01|449.81|453.31|451.11|453.31|451.11|452.01|449.81|0
1642504660000|2022-01-18 11:17:40|453.41|451.21|453.31|451.11|453.41|451.21|453.31|451.11|0
1642504670000|2022-01-18 11:17:50|453.11|450.91|453.11|450.91|453.11|450.91|453.11|450.91|0
1642504680000|2022-01-18 11:18:00|453.21|451.01|453.21|451.01|453.21|451.01|453.21|451.01|0
1642504690000|2022-01-18 11:18:10|453.41|451.21|453.01|450.81|453.41|451.21|453.01|450.81|0
1642504700000|2022-01-18 11:18:20|452.31|450.11|451.91|449.71|452.31|450.11|451.91|449.71|0
1642504710000|2022-01-18 11:18:30|452.11|449.91|452.31|450.11|452.31|450.11|452.11|449.91|0
1642504720000|2022-01-18 11:18:40|452.51|450.31|452.91|450.71|452.91|450.71|452.51|450.31|0
1642504730000|2022-01-18 11:18:50|452.71|450.51|452.51|450.31|452.71|450.51|452.31|450.11|0
1642504740000|2022-01-18 11:19:00|452.31|450.11|451.91|449.71|452.31|450.11|451.91|449.71|0
1642504750000|2022-01-18 11:19:10|452.11|449.91|452.31|450.11|452.31|450.11|452.11|449.91|0
1642504760000|2022-01-18 11:19:20|452.11|449.91|452.71|450.51|452.71|450.51|452.11|449.91|0
1642504770000|2022-01-18 11:19:30|452.61|450.41|452.41|450.21|452.61|450.41|452.41|450.21|0
1642504780000|2022-01-18 11:19:40|452.11|449.91|451.91|449.71|452.11|449.91|451.91|449.71|0
1642504790000|2022-01-18 11:19:50|452.11|449.91|452.41|450.21|452.41|450.21|452.11|449.91|0
1642504800000|2022-01-18 11:20:00|452.11|449.91|452.11|449.91|452.31|450.11|452.11|449.91|0
1642504810000|2022-01-18 11:20:10|452.31|450.11|451.91|449.71|452.31|450.11|451.91|449.71|0
1642504820000|2022-01-18 11:20:20|452.11|449.91|452.91|450.71|452.91|450.71|452.11|449.91|0
1642504830000|2022-01-18 11:20:30|453.11|450.91|453.11|450.91|453.11|450.91|453.11|450.91|0
1642504840000|2022-01-18 11:20:40|453.01|450.81|453.31|451.11|453.31|451.11|453.01|450.81|0
1642504850000|2022-01-18 11:20:50|453.51|451.31|453.71|451.51|453.91|451.71|453.51|451.31|0
1642504860000|2022-01-18 11:21:00|453.91|451.71|453.31|451.11|453.91|451.71|453.11|450.91|0
1642504870000|2022-01-18 11:21:10|453.71|451.51|453.11|450.91|453.71|451.51|453.11|450.91|0
1642504880000|2022-01-18 11:21:20|453.01|450.81|452.51|450.31|453.11|450.91|452.51|450.31|0
1642504890000|2022-01-18 11:21:30|452.71|450.51|453.31|451.11|453.31|451.11|452.71|450.51|0
1642504900000|2022-01-18 11:21:40|453.21|451.01|453.31|451.11|453.31|451.11|453.21|451.01|0
1642504910000|2022-01-18 11:21:50|453.41|451.21|453.11|450.91|453.41|451.21|452.91|450.71|0
1642504920000|2022-01-18 11:22:00|453.21|451.01|453.11|450.91|453.51|451.31|453.11|450.91|0
1642504930000|2022-01-18 11:22:10|453.21|451.01|452.91|450.71|453.21|451.01|452.91|450.71|0
1642504940000|2022-01-18 11:22:20|452.71|450.51|453.21|451.01|453.51|451.31|452.51|450.31|0
1642504950000|2022-01-18 11:22:30|453.31|451.11|453.11|450.91|453.31|451.11|453.01|450.81|0
1642504960000|2022-01-18 11:22:40|453.31|451.11|453.01|450.81|453.31|451.11|453.01|450.81|0
1642504970000|2022-01-18 11:22:50|453.11|450.91|453.31|451.11|453.31|451.11|453.01|450.81|0
1642504980000|2022-01-18 11:23:00|453.51|451.31|454.31|452.11|454.31|452.11|453.51|451.31|0
1642504990000|2022-01-18 11:23:10|454.11|451.91|453.71|451.51|454.31|452.11|453.71|451.51|0
1642505000000|2022-01-18 11:23:20|453.91|451.71|453.91|451.71|453.91|451.71|453.71|451.51|0
1642505010000|2022-01-18 11:23:30|453.71|451.51|453.71|451.51|453.91|451.71|453.71|451.51|0
1642505020000|2022-01-18 11:23:40|453.91|451.71|453.91|451.71|453.91|451.71|453.81|451.61|0
1642505030000|2022-01-18 11:23:50|454.31|452.11|453.91|451.71|454.31|452.11|453.91|451.71|0
1642505040000|2022-01-18 11:24:00|454.11|451.91|454.01|451.81|454.11|451.91|454.01|451.81|0
1642505050000|2022-01-18 11:24:10|453.91|451.71|454.31|452.11|454.31|452.11|453.91|451.71|0
1642505060000|2022-01-18 11:24:20|453.91|451.71|454.11|451.91|454.11|451.91|453.91|451.71|0
1642505070000|2022-01-18 11:24:30|454.31|452.11|454.11|451.91|454.31|452.11|454.11|451.91|0
1642505080000|2022-01-18 11:24:40|454.21|452.01|453.91|451.71|454.21|452.01|453.91|451.71|0
1642505090000|2022-01-18 11:24:50|454.11|451.91|454.21|452.01|454.31|452.11|454.11|451.91|0
1642505100000|2022-01-18 11:25:00|454.31|452.11|454.21|452.01|454.31|452.11|454.21|452.01|0
1642505110000|2022-01-18 11:25:10|454.31|452.11|454.31|452.11|454.51|452.31|454.31|452.11|0
1642505120000|2022-01-18 11:25:20|454.51|452.31|454.71|452.51|454.71|452.51|454.51|452.31|0
1642505130000|2022-01-18 11:25:30|455.51|453.31|455.31|453.11|455.51|453.31|455.31|453.11|0
1642505140000|2022-01-18 11:25:40|454.82|452.62|455.11|452.91|455.11|452.91|454.82|452.62|0
1642505150000|2022-01-18 11:25:50|454.91|452.71|454.71|452.51|455.11|452.91|454.71|452.51|0
1642505160000|2022-01-18 11:26:00|454.51|452.31|454.51|452.31|454.51|452.31|454.31|452.11|0
1642505170000|2022-01-18 11:26:10|454.41|452.21|454.91|452.71|454.91|452.71|454.41|452.21|0
1642505180000|2022-01-18 11:26:20|454.71|452.51|455.11|452.91|455.11|452.91|454.71|452.51|0
1642505190000|2022-01-18 11:26:30|454.81|452.61|454.51|452.31|454.81|452.61|454.41|452.21|0
1642505200000|2022-01-18 11:26:40|454.41|452.21|454.71|452.51|454.71|452.51|454.41|452.21|0
1642505210000|2022-01-18 11:26:50|454.51|452.31|454.21|452.01|454.91|452.71|454.21|452.01|0
1642505220000|2022-01-18 11:27:00|454.51|452.31|454.31|452.11|454.51|452.31|454.31|452.11|0
1642505230000|2022-01-18 11:27:10|454.11|451.91|453.91|451.71|454.11|451.91|453.71|451.51|0
1642505240000|2022-01-18 11:27:20|453.71|451.51|453.71|451.51|453.71|451.51|453.51|451.31|0
1642505250000|2022-01-18 11:27:30|453.91|451.71|454.11|451.91|454.11|451.91|453.91|451.71|0
1642505260000|2022-01-18 11:27:40|453.81|451.61|454.11|451.91|454.11|451.91|453.81|451.61|0
1642505270000|2022-01-18 11:27:50|453.91|451.71|453.71|451.51|453.91|451.71|453.71|451.51|0
1642505280000|2022-01-18 11:28:00|453.51|451.31|453.31|451.11|453.51|451.31|453.31|451.11|0
1642505290000|2022-01-18 11:28:10|453.51|451.31|453.51|451.31|453.51|451.31|453.51|451.31|0
1642505300000|2022-01-18 11:28:20|453.71|451.51|453.71|451.51|453.71|451.51|453.61|451.41|0
1642505310000|2022-01-18 11:28:30|453.1|450.9|453.51|451.31|453.51|451.31|453.1|450.9|0
1642505320000|2022-01-18 11:28:40|453.41|451.21|453.61|451.41|453.71|451.51|453.41|451.21|0
1642505330000|2022-01-18 11:28:50|453.51|451.31|453.51|451.31|453.51|451.31|453.51|451.31|0
1642505340000|2022-01-18 11:29:00|453.71|451.51|452.5|450.3|453.71|451.51|452.5|450.3|0
1642505350000|2022-01-18 11:29:10|452.7|450.5|452.7|450.5|452.7|450.5|452.7|450.5|0
1642505360000|2022-01-18 11:29:20|452.3|450.1|452.3|450.1|452.3|450.1|452.3|450.1|0
1642505370000|2022-01-18 11:29:30|452.5|450.3|452.7|450.5|452.7|450.5|452.3|450.1|0
1642505380000|2022-01-18 11:29:40|452.9|450.7|453.21|451.01|453.21|451.01|452.9|450.7|0
1642505390000|2022-01-18 11:29:50|453.1|450.9|453.1|450.9|453.1|450.9|452.9|450.7|0
1642505400000|2022-01-18 11:30:00|453.51|451.31|453.81|451.61|453.81|451.61|453.51|451.31|0
1642505410000|2022-01-18 11:30:10|453.3|451.1|452.7|450.5|453.3|451.1|452.7|450.5|0
1642505420000|2022-01-18 11:30:20|452.3|450.1|452.41|450.21|452.5|450.3|452.3|450.1|0
1642505430000|2022-01-18 11:30:30|452.5|450.3|452.3|450.1|452.5|450.3|452.1|449.9|0
1642505440000|2022-01-18 11:30:40|452.5|450.3|452.5|450.3|452.5|450.3|452.41|450.21|0
1642505450000|2022-01-18 11:30:50|452.7|450.5|452.5|450.3|452.7|450.5|452.5|450.3|0
1642505460000|2022-01-18 11:31:00|452.7|450.5|453.3|451.1|453.51|451.31|452.7|450.5|0
1642505470000|2022-01-18 11:31:10|452.9|450.7|453.01|450.81|453.1|450.9|452.9|450.7|0
1642505480000|2022-01-18 11:31:20|453.3|451.1|452.9|450.7|453.3|451.1|452.9|450.7|0
1642505490000|2022-01-18 11:31:30|453.1|450.9|452.9|450.7|453.1|450.9|452.9|450.7|0
1642505500000|2022-01-18 11:31:40|452.7|450.5|452.9|450.7|452.9|450.7|452.7|450.5|0
1642505510000|2022-01-18 11:31:50|453.1|450.9|453.01|450.81|453.1|450.9|453.01|450.81|0
1642505520000|2022-01-18 11:32:00|452.9|450.7|452.7|450.5|453.01|450.81|452.7|450.5|0
1642505530000|2022-01-18 11:32:10|452.5|450.3|452.5|450.3|452.5|450.3|452.21|450.01|0
1642505540000|2022-01-18 11:32:20|451.9|449.7|451.9|449.7|452.1|449.9|451.9|449.7|0
1642505550000|2022-01-18 11:32:30|453.1|450.9|453.5|451.3|453.5|451.3|453.1|450.9|0
1642505560000|2022-01-18 11:32:40|453.21|451.01|453.1|450.9|453.21|451.01|453.1|450.9|0
1642505570000|2022-01-18 11:32:50|453.21|451.01|453.71|451.51|453.71|451.51|453.21|451.01|0
1642505580000|2022-01-18 11:33:00|453.3|451.1|453.5|451.3|453.61|451.41|453.3|451.1|0
1642505590000|2022-01-18 11:33:10|453.71|451.51|453.91|451.71|453.91|451.71|453.71|451.51|0
1642505600000|2022-01-18 11:33:20|454.51|452.31|454.71|452.51|454.71|452.51|454.51|452.31|0
1642505610000|2022-01-18 11:33:30|454.61|452.41|455.11|452.91|455.11|452.91|454.61|452.41|0
1642505620000|2022-01-18 11:33:40|454.91|452.71|455.31|453.11|455.31|453.11|454.91|452.71|0
1642505630000|2022-01-18 11:33:50|455.11|452.91|454.91|452.71|455.11|452.91|454.91|452.71|0
1642505640000|2022-01-18 11:34:00|454.71|452.51|454.91|452.71|455.31|453.11|454.71|452.51|0
1642505650000|2022-01-18 11:34:10|454.51|452.31|454.11|451.91|454.51|452.31|454.11|451.91|0
1642505660000|2022-01-18 11:34:20|454.31|452.11|454.41|452.21|454.51|452.31|454.11|451.91|0
1642505670000|2022-01-18 11:34:30|454.31|452.11|454.51|452.31|454.71|452.51|454.31|452.11|0
1642505680000|2022-01-18 11:34:40|454.11|451.91|453.7|451.5|454.11|451.91|453.7|451.5|0
1642505700000|2022-01-18 11:35:00|453.5|451.3|453.5|451.3|453.7|451.5|453.5|451.3|0
1642505710000|2022-01-18 11:35:10|453.3|451.1|453.1|450.9|453.3|451.1|453.1|450.9|0
1642505720000|2022-01-18 11:35:20|452.9|450.7|453.1|450.9|453.1|450.9|452.9|450.7|0
1642505730000|2022-01-18 11:35:30|453.01|450.81|453.3|451.1|453.3|451.1|453.01|450.81|0
1642505740000|2022-01-18 11:35:40|453.7|451.5|453.41|451.21|453.7|451.5|453.3|451.1|0
1642505750000|2022-01-18 11:35:50|453.3|451.1|452.9|450.7|453.3|451.1|452.7|450.5|0
1642505760000|2022-01-18 11:36:00|453.1|450.9|452.9|450.7|453.1|450.9|452.9|450.7|0
1642505770000|2022-01-18 11:36:10|453.1|450.9|452.7|450.5|453.1|450.9|452.7|450.5|0
1642505780000|2022-01-18 11:36:20|452.3|450.1|452.3|450.1|452.3|450.1|452.3|450.1|0
1642505790000|2022-01-18 11:36:30|452.1|449.9|451.9|449.7|452.1|449.9|451.9|449.7|0
1642505800000|2022-01-18 11:36:40|451.5|449.3|451.3|449.1|451.5|449.3|451.1|448.9|0
1642505810000|2022-01-18 11:36:50|451.1|448.9|450.7|448.5|451.1|448.9|450.7|448.5|0
1642505820000|2022-01-18 11:37:00|450.9|448.7|450.9|448.7|451.3|449.1|450.9|448.7|0
1642505830000|2022-01-18 11:37:10|451.3|449.1|450.9|448.7|451.3|449.1|450.9|448.7|0
1642505840000|2022-01-18 11:37:20|451.3|449.1|450.9|448.7|451.3|449.1|450.9|448.7|0
1642505850000|2022-01-18 11:37:30|451.1|448.9|451.2|449|451.3|449.1|451.1|448.9|0
1642505860000|2022-01-18 11:37:40|451.3|449.1|451.5|449.3|451.5|449.3|451.3|449.1|0
1642505880000|2022-01-18 11:38:00|451.7|449.5|452.1|449.9|452.1|449.9|451.7|449.5|0
1642505890000|2022-01-18 11:38:10|451.9|449.7|451.9|449.7|451.9|449.7|451.9|449.7|0
1642505900000|2022-01-18 11:38:20|451.7|449.5|451.7|449.5|451.7|449.5|451.7|449.5|0
1642505910000|2022-01-18 11:38:30|451.9|449.7|451.9|449.7|451.9|449.7|451.9|449.7|0
1642505920000|2022-01-18 11:38:40|452.1|449.9|452.2|450|452.2|450|452.1|449.9|0
1642505930000|2022-01-18 11:38:50|452.1|449.9|451.7|449.5|452.1|449.9|451.7|449.5|0
1642505940000|2022-01-18 11:39:00|451.9|449.7|452.1|449.9|452.1|449.9|451.9|449.7|0
1642505960000|2022-01-18 11:39:20|451.9|449.7|452.1|449.9|452.1|449.9|451.9|449.7|0
1642505970000|2022-01-18 11:39:30|452.3|450.1|451.9|449.7|452.3|450.1|451.7|449.5|0
1642505980000|2022-01-18 11:39:40|451.7|449.5|451.7|449.5|451.7|449.5|451.7|449.5|0
1642505990000|2022-01-18 11:39:50|451.9|449.7|451.9|449.7|451.9|449.7|451.9|449.7|0
1642506000000|2022-01-18 11:40:00|451.5|449.3|451.7|449.5|451.7|449.5|451.5|449.3|0
1642506020000|2022-01-18 11:40:20|451.9|449.7|451.9|449.7|452.1|449.9|451.9|449.7|0
1642506030000|2022-01-18 11:40:30|452.1|449.9|452.1|449.9|452.1|449.9|451.9|449.7|0
1642506040000|2022-01-18 11:40:40|452.7|450.5|452.1|449.9|452.7|450.5|452.1|449.9|0
1642506050000|2022-01-18 11:40:50|452.3|450.1|452.3|450.1|452.3|450.1|452.3|450.1|0
1642506060000|2022-01-18 11:41:00|452.5|450.3|452.5|450.3|452.5|450.3|452.3|450.1|0
1642506070000|2022-01-18 11:41:10|452.3|450.1|451.5|449.3|452.4|450.2|451.5|449.3|0
1642506080000|2022-01-18 11:41:20|451.3|449.1|451.2|449|451.3|449.1|451.2|449|0
1642506090000|2022-01-18 11:41:30|451.1|448.9|450.9|448.7|451.3|449.1|450.9|448.7|0
1642506100000|2022-01-18 11:41:40|451.3|449.1|451.1|448.9|451.3|449.1|451.1|448.9|0
1642506110000|2022-01-18 11:41:50|450.9|448.7|450.9|448.7|451|448.8|450.9|448.7|0
1642506120000|2022-01-18 11:42:00|450.7|448.5|450.9|448.7|450.9|448.7|450.7|448.5|0
1642506130000|2022-01-18 11:42:10|451.5|449.3|451.5|449.3|451.5|449.3|451.5|449.3|0
1642506140000|2022-01-18 11:42:20|451.7|449.5|451.3|449.1|451.7|449.5|451.3|449.1|0
1642506150000|2022-01-18 11:42:30|451.5|449.3|451.1|448.9|451.5|449.3|451.1|448.9|0
1642506160000|2022-01-18 11:42:40|450.9|448.7|450.9|448.7|451.3|449.1|450.9|448.7|0
1642506170000|2022-01-18 11:42:50|451.3|449.1|451.3|449.1|451.3|449.1|451.3|449.1|0
1642506180000|2022-01-18 11:43:00|451.5|449.3|451.9|449.7|451.9|449.7|451.5|449.3|0
1642506190000|2022-01-18 11:43:10|451.7|449.5|451.7|449.5|451.9|449.7|451.7|449.5|0
1642506200000|2022-01-18 11:43:20|451.8|449.6|451.7|449.5|451.8|449.6|451.7|449.5|0
1642506210000|2022-01-18 11:43:30|451.8|449.6|451.3|449.1|451.8|449.6|451.3|449.1|0
1642506220000|2022-01-18 11:43:40|451.2|449|451.2|449|451.2|449|451.2|449|0
1642506230000|2022-01-18 11:43:50|451.3|449.1|451.3|449.1|451.3|449.1|451.1|448.9|0
1642506240000|2022-01-18 11:44:00|451.5|449.3|451.3|449.1|451.5|449.3|451.3|449.1|0
1642506250000|2022-01-18 11:44:10|451.5|449.3|451.4|449.2|451.5|449.3|451.4|449.2|0
1642506260000|2022-01-18 11:44:20|451.5|449.3|451.7|449.5|451.7|449.5|451.5|449.3|0
1642506270000|2022-01-18 11:44:30|451.6|449.4|451.8|449.6|451.8|449.6|451.6|449.4|0
1642506280000|2022-01-18 11:44:40|451.5|449.3|451.1|448.9|451.5|449.3|451.1|448.9|0
1642506290000|2022-01-18 11:44:50|451.2|449|451.1|448.9|451.2|449|451.1|448.9|0
1642506300000|2022-01-18 11:45:00|450.9|448.7|450.9|448.7|450.9|448.7|450.9|448.7|0
1642506310000|2022-01-18 11:45:10|451.1|448.9|451.3|449.1|451.3|449.1|451.1|448.9|0
1642506320000|2022-01-18 11:45:20|451.1|448.9|450.7|448.5|451.1|448.9|450.5|448.3|0
1642506330000|2022-01-18 11:45:30|450.9|448.7|451|448.8|451|448.8|450.9|448.7|0
1642506340000|2022-01-18 11:45:40|450.9|448.7|450.6|448.4|450.9|448.7|450.6|448.4|0
1642506350000|2022-01-18 11:45:50|450.5|448.3|450.1|447.9|450.5|448.3|450.1|447.9|0
1642506360000|2022-01-18 11:46:00|449.9|447.7|450.5|448.3|450.5|448.3|449.9|447.7|0
1642506370000|2022-01-18 11:46:10|450.7|448.5|450.5|448.3|450.9|448.7|450.5|448.3|0
1642506380000|2022-01-18 11:46:20|450.3|448.1|450.3|448.1|450.3|448.1|450.3|448.1|0
1642506390000|2022-01-18 11:46:30|450.5|448.3|450.7|448.5|450.7|448.5|450.5|448.3|0
1642506400000|2022-01-18 11:46:40|450.5|448.3|450.5|448.3|450.5|448.3|450.3|448.1|0
1642506410000|2022-01-18 11:46:50|450.6|448.4|450.7|448.5|450.7|448.5|450.6|448.4|0
1642506420000|2022-01-18 11:47:00|450.1|447.9|449.9|447.7|450.1|447.9|449.9|447.7|0
1642506430000|2022-01-18 11:47:10|450.1|447.9|450.1|447.9|450.1|447.9|450.1|447.9|0
1642506440000|2022-01-18 11:47:20|450.3|448.1|450.3|448.1|450.3|448.1|450.3|448.1|0
1642506450000|2022-01-18 11:47:30|449.7|447.5|449.9|447.7|450.1|447.9|449.7|447.5|0
1642506460000|2022-01-18 11:47:40|449.7|447.5|449.9|447.7|449.9|447.7|449.7|447.5|0
1642506470000|2022-01-18 11:47:50|450.1|447.9|450.1|447.9|450.1|447.9|450.1|447.9|0
1642506480000|2022-01-18 11:48:00|449.9|447.7|449.9|447.7|449.9|447.7|449.7|447.5|0
1642506490000|2022-01-18 11:48:10|449.7|447.5|449.7|447.5|449.7|447.5|449.7|447.5|0
1642506500000|2022-01-18 11:48:20|449.9|447.7|449.7|447.5|449.9|447.7|449.5|447.3|0
1642506510000|2022-01-18 11:48:30|449.9|447.7|449.9|447.7|450|447.8|449.9|447.7|0
1642506520000|2022-01-18 11:48:40|449.5|447.3|449.7|447.5|449.7|447.5|449.5|447.3|0
1642506530000|2022-01-18 11:48:50|449.9|447.7|449.9|447.7|449.9|447.7|449.7|447.5|0
1642506540000|2022-01-18 11:49:00|449.7|447.5|449.7|447.5|449.7|447.5|449.7|447.5|0
1642506550000|2022-01-18 11:49:10|449.5|447.3|449.9|447.7|449.9|447.7|449.5|447.3|0
1642506560000|2022-01-18 11:49:20|450.1|447.9|450.1|447.9|450.1|447.9|450.1|447.9|0
1642506570000|2022-01-18 11:49:30|450.3|448.1|450.3|448.1|450.4|448.2|450.3|448.1|0
1642506580000|2022-01-18 11:49:40|450.4|448.2|450.5|448.3|450.5|448.3|450.4|448.2|0
1642506590000|2022-01-18 11:49:50|450.7|448.5|450.7|448.5|450.9|448.7|450.7|448.5|0
1642506600000|2022-01-18 11:50:00|450.5|448.3|450.9|448.7|450.9|448.7|450.5|448.3|0
1642506610000|2022-01-18 11:50:10|450.5|448.3|450.9|448.7|450.9|448.7|450.5|448.3|0
1642506620000|2022-01-18 11:50:20|450.7|448.5|450.8|448.6|450.8|448.6|450.7|448.5|0
1642506630000|2022-01-18 11:50:30|450.7|448.5|450.7|448.5|450.7|448.5|450.5|448.3|0
1642506640000|2022-01-18 11:50:40|450.9|448.7|450.9|448.7|451.1|448.9|450.9|448.7|0
1642506650000|2022-01-18 11:50:50|451|448.8|451.1|448.9|451.1|448.9|451|448.8|0
1642506660000|2022-01-18 11:51:00|451.2|449|451.3|449.1|451.3|449.1|451.2|449|0
1642506670000|2022-01-18 11:51:10|451.5|449.3|451.5|449.3|451.5|449.3|451.5|449.3|0
1642506680000|2022-01-18 11:51:20|451.1|448.9|451.1|448.9|451.3|449.1|451.1|448.9|0
1642506690000|2022-01-18 11:51:30|451.2|449|451.5|449.3|451.5|449.3|451.2|449|0
1642506700000|2022-01-18 11:51:40|451.1|448.9|451.5|449.3|451.5|449.3|451.1|448.9|0
1642506710000|2022-01-18 11:51:50|451.7|449.5|451.9|449.7|451.9|449.7|451.7|449.5|0
1642506720000|2022-01-18 11:52:00|452.1|449.9|452|449.8|452.1|449.9|452|449.8|0
1642506730000|2022-01-18 11:52:10|451.7|449.5|451.5|449.3|451.9|449.7|451.5|449.3|0
1642506740000|2022-01-18 11:52:20|451.7|449.5|451.5|449.3|451.7|449.5|451.5|449.3|0
1642506750000|2022-01-18 11:52:30|451.6|449.4|451.5|449.3|451.7|449.5|451.5|449.3|0
1642506760000|2022-01-18 11:52:40|451.9|449.7|452|449.8|452.1|449.9|451.9|449.7|0
1642506770000|2022-01-18 11:52:50|452.1|449.9|452.1|449.9|452.3|450.1|452.1|449.9|0
1642506780000|2022-01-18 11:53:00|452.3|450.1|452.9|450.7|453|450.8|452.3|450.1|0
1642506790000|2022-01-18 11:53:10|453.1|450.9|452.7|450.5|453.1|450.9|452.7|450.5|0
1642506800000|2022-01-18 11:53:20|452.5|450.3|453|450.8|453|450.8|452.5|450.3|0
1642506810000|2022-01-18 11:53:30|453.1|450.9|453.1|450.9|453.1|450.9|453.1|450.9|0
1642506820000|2022-01-18 11:53:40|452.9|450.7|452.7|450.5|452.9|450.7|452.7|450.5|0
1642506830000|2022-01-18 11:53:50|452.5|450.3|452.7|450.5|452.7|450.5|452.5|450.3|0
1642506840000|2022-01-18 11:54:00|452.6|450.4|452.6|450.4|452.7|450.5|452.5|450.3|0
1642506850000|2022-01-18 11:54:10|452.3|450.1|452.3|450.1|452.5|450.3|452.3|450.1|0
1642506860000|2022-01-18 11:54:20|452.5|450.3|452.2|450|452.5|450.3|451.9|449.7|0
1642506870000|2022-01-18 11:54:30|452.3|450.1|451.9|449.7|452.3|450.1|451.7|449.5|0
1642506880000|2022-01-18 11:54:40|451.7|449.5|451.9|449.7|451.9|449.7|451.7|449.5|0
1642506890000|2022-01-18 11:54:50|452.1|449.9|452.6|450.4|452.6|450.4|452.1|449.9|0
1642506900000|2022-01-18 11:55:00|452.4|450.2|452.3|450.1|452.4|450.2|452.1|449.9|0
1642506910000|2022-01-18 11:55:10|452.1|449.9|452.1|449.9|452.3|450.1|452.1|449.9|0
1642506920000|2022-01-18 11:55:20|451.9|449.7|452.1|449.9|452.1|449.9|451.9|449.7|0
1642506930000|2022-01-18 11:55:30|451.9|449.7|451.7|449.5|451.9|449.7|451.7|449.5|0
1642506940000|2022-01-18 11:55:40|451.9|449.7|451.9|449.7|451.9|449.7|451.9|449.7|0
1642506950000|2022-01-18 11:55:50|452.1|449.9|451.9|449.7|452.1|449.9|451.9|449.7|0
1642506960000|2022-01-18 11:56:00|451.49|449.29|451.49|449.29|451.49|449.29|451.49|449.29|0
1642506970000|2022-01-18 11:56:10|451.29|449.09|451.49|449.29|451.49|449.29|451.29|449.09|0
1642506980000|2022-01-18 11:56:20|451.9|449.7|452.1|449.9|452.1|449.9|451.9|449.7|0
1642506990000|2022-01-18 11:56:30|451.9|449.7|451.69|449.49|452|449.8|451.69|449.49|0
1642507000000|2022-01-18 11:56:40|451.9|449.7|451.89|449.69|451.9|449.7|451.89|449.69|0
1642507010000|2022-01-18 11:56:50|452.1|449.9|451.8|449.6|452.1|449.9|451.8|449.6|0
1642507020000|2022-01-18 11:57:00|451.49|449.29|451.89|449.69|451.89|449.69|451.49|449.29|0
1642507030000|2022-01-18 11:57:10|452.1|449.9|452.1|449.9|452.1|449.9|451.69|449.49|0
1642507040000|2022-01-18 11:57:20|452.3|450.1|452.3|450.1|452.5|450.3|452.3|450.1|0
1642507050000|2022-01-18 11:57:30|452.2|450|452.2|450|452.2|450|452.2|450|0
1642507060000|2022-01-18 11:57:40|452.09|449.89|452.2|450|452.5|450.3|452.09|449.89|0
1642507070000|2022-01-18 11:57:50|452.09|449.89|452.3|450.1|452.3|450.1|451.89|449.69|0
1642507080000|2022-01-18 11:58:00|452.09|449.89|452.09|449.89|452.09|449.89|452|449.8|0
1642507090000|2022-01-18 11:58:10|452|449.8|452.09|449.89|452.09|449.89|452|449.8|0
1642507100000|2022-01-18 11:58:20|451.89|449.69|451.89|449.69|451.89|449.69|451.89|449.69|0
1642507110000|2022-01-18 11:58:30|451.69|449.49|451.6|449.4|451.69|449.49|451.49|449.29|0
1642507120000|2022-01-18 11:58:40|451.69|449.49|451.49|449.29|451.69|449.49|451.49|449.29|0
1642507130000|2022-01-18 11:58:50|451.29|449.09|451.4|449.2|451.4|449.2|451.29|449.09|0
1642507140000|2022-01-18 11:59:00|451.29|449.09|451.49|449.29|451.49|449.29|451.29|449.09|0
1642507150000|2022-01-18 11:59:10|451.29|449.09|451.49|449.29|451.49|449.29|451.29|449.09|0
1642507160000|2022-01-18 11:59:20|451.29|449.09|451.09|448.89|451.29|449.09|451.09|448.89|0
1642507170000|2022-01-18 11:59:30|450.89|448.69|451.4|449.2|451.49|449.29|450.89|448.69|0
1642507180000|2022-01-18 11:59:40|451.29|449.09|451.29|449.09|451.29|449.09|451.09|448.89|0
1642507190000|2022-01-18 11:59:50|451.49|449.29|451.49|449.29|451.49|449.29|451.29|449.09|0
1642507200000|2022-01-18 12:00:00|451.29|449.09|451.09|448.89|451.29|449.09|450.89|448.69|0
1642507210000|2022-01-18 12:00:10|450.89|448.69|450.29|448.09|450.89|448.69|450.29|448.09|0
1642507220000|2022-01-18 12:00:20|449.89|447.69|450.09|447.89|450.09|447.89|449.89|447.69|0
1642507230000|2022-01-18 12:00:30|449.69|447.49|449.29|447.09|449.69|447.49|449.29|447.09|0
1642507240000|2022-01-18 12:00:40|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1642507250000|2022-01-18 12:00:50|448.9|446.7|449.09|446.89|449.09|446.89|448.9|446.7|0
1642507260000|2022-01-18 12:01:00|449.29|447.09|449.29|447.09|449.69|447.49|449.29|447.09|0
1642507270000|2022-01-18 12:01:10|449.49|447.29|448.7|446.5|449.49|447.29|448.6|446.4|0
1642507280000|2022-01-18 12:01:20|449.09|446.89|448.89|446.69|449.09|446.89|448.89|446.69|0
1642507290000|2022-01-18 12:01:30|449.69|447.49|449.49|447.29|449.69|447.49|449.49|447.29|0
1642507300000|2022-01-18 12:01:40|449.69|447.49|449.49|447.29|449.69|447.49|449.49|447.29|0
1642507310000|2022-01-18 12:01:50|449.6|447.4|449.4|447.2|449.6|447.4|449.4|447.2|0
1642507320000|2022-01-18 12:02:00|449.29|447.09|449.69|447.49|449.69|447.49|449.29|447.09|0
1642507330000|2022-01-18 12:02:10|449.89|447.69|449.69|447.49|449.89|447.69|449.69|447.49|0
1642507340000|2022-01-18 12:02:20|449.89|447.69|449.6|447.4|449.89|447.69|449.6|447.4|0
1642507350000|2022-01-18 12:02:30|449.69|447.49|449.89|447.69|449.89|447.69|449.49|447.29|0
1642507360000|2022-01-18 12:02:40|450.29|448.09|450.29|448.09|450.29|448.09|450.29|448.09|0
1642507370000|2022-01-18 12:02:50|450.2|448|449.49|447.29|450.49|448.29|449.49|447.29|0
1642507380000|2022-01-18 12:03:00|449.29|447.09|449.69|447.49|449.69|447.49|449.29|447.09|0
1642507390000|2022-01-18 12:03:10|449.49|447.29|449.49|447.29|449.89|447.69|449.49|447.29|0
1642507400000|2022-01-18 12:03:20|449.09|446.89|449.29|447.09|449.29|447.09|449.09|446.89|0
1642507410000|2022-01-18 12:03:30|449.49|447.29|449.49|447.29|449.49|447.29|449.29|447.09|0
1642507420000|2022-01-18 12:03:40|449.29|447.09|449.29|447.09|449.29|447.09|449.29|447.09|0
1642507430000|2022-01-18 12:03:50|449.09|446.89|449.29|447.09|449.29|447.09|449.09|446.89|0
1642507440000|2022-01-18 12:04:00|449.49|447.29|449.49|447.29|449.49|447.29|449.4|447.2|0
1642507450000|2022-01-18 12:04:10|449.69|447.49|449.69|447.49|450.09|447.89|449.69|447.49|0
1642507460000|2022-01-18 12:04:20|449.89|447.69|449.69|447.49|449.89|447.69|449.69|447.49|0
1642507470000|2022-01-18 12:04:30|449.89|447.69|449.8|447.6|449.89|447.69|449.69|447.49|0
1642507480000|2022-01-18 12:04:40|449.69|447.49|449.6|447.4|449.69|447.49|449.49|447.29|0
1642507490000|2022-01-18 12:04:50|449.49|447.29|449.6|447.4|449.89|447.69|449.49|447.29|0
1642507500000|2022-01-18 12:05:00|449.69|447.49|449.69|447.49|449.69|447.49|449.69|447.49|0
1642507510000|2022-01-18 12:05:10|449.09|446.89|449.29|447.09|449.29|447.09|449.09|446.89|0
1642507520000|2022-01-18 12:05:20|448.89|446.69|448.89|446.69|449|446.8|448.89|446.69|0
1642507530000|2022-01-18 12:05:30|449.09|446.89|449.09|446.89|449.29|447.09|448.89|446.69|0
1642507540000|2022-01-18 12:05:40|449.29|447.09|448.89|446.69|449.29|447.09|448.89|446.69|0
1642507550000|2022-01-18 12:05:50|448.8|446.6|448.69|446.49|448.8|446.6|448.69|446.49|0
1642507560000|2022-01-18 12:06:00|448.89|446.69|448.69|446.49|448.89|446.69|448.69|446.49|0
1642507570000|2022-01-18 12:06:10|448.89|446.69|449.29|447.09|449.49|447.29|448.89|446.69|0
1642507580000|2022-01-18 12:06:20|449.49|447.29|449.2|447|449.49|447.29|449.2|447|0
1642507590000|2022-01-18 12:06:30|449.49|447.29|450.09|447.89|450.09|447.89|449.49|447.29|0
1642507600000|2022-01-18 12:06:40|450.29|448.09|450.29|448.09|450.29|448.09|450.29|448.09|0
1642507610000|2022-01-18 12:06:50|450.09|447.89|450.49|448.29|450.49|448.29|450.09|447.89|0
1642507620000|2022-01-18 12:07:00|450.29|448.09|450.29|448.09|450.49|448.29|450.09|447.89|0
1642507630000|2022-01-18 12:07:10|450.09|447.89|449.89|447.69|450.29|448.09|449.89|447.69|0
1642507640000|2022-01-18 12:07:20|449.69|447.49|449.69|447.49|449.69|447.49|449.69|447.49|0
1642507650000|2022-01-18 12:07:30|449.49|447.29|449.49|447.29|449.49|447.29|449.29|447.09|0
1642507660000|2022-01-18 12:07:40|449.29|447.09|449.09|446.89|449.29|447.09|449.09|446.89|0
1642507670000|2022-01-18 12:07:50|449.29|447.09|449.29|447.09|449.29|447.09|449.09|446.89|0
1642507680000|2022-01-18 12:08:00|449.49|447.29|448.89|446.69|449.49|447.29|448.89|446.69|0
1642507690000|2022-01-18 12:08:10|449.09|446.89|449.29|447.09|449.49|447.29|449.09|446.89|0
1642507700000|2022-01-18 12:08:20|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1642507720000|2022-01-18 12:08:40|449.29|447.09|449.29|447.09|449.49|447.29|449.09|446.89|0
1642507730000|2022-01-18 12:08:50|449.09|446.89|448.69|446.49|449.09|446.89|448.69|446.49|0
1642507740000|2022-01-18 12:09:00|449.09|446.89|448.69|446.49|449.09|446.89|448.69|446.49|0
1642507750000|2022-01-18 12:09:10|448.89|446.69|448.09|445.89|448.89|446.69|448.09|445.89|0
1642507760000|2022-01-18 12:09:20|448.2|446|448.29|446.09|448.29|446.09|448.2|446|0
1642507770000|2022-01-18 12:09:30|448.09|445.89|448.09|445.89|448.29|446.09|448.09|445.89|0
1642507780000|2022-01-18 12:09:40|447.89|445.69|447.7|445.5|448.09|445.89|447.7|445.5|0
1642507790000|2022-01-18 12:09:50|448.09|445.89|447.7|445.5|448.09|445.89|447.7|445.5|0
1642507800000|2022-01-18 12:10:00|447.89|445.69|448.09|445.89|448.09|445.89|447.89|445.69|0
1642507810000|2022-01-18 12:10:10|448.29|446.09|448.49|446.29|448.49|446.29|448.29|446.09|0
1642507820000|2022-01-18 12:10:20|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1642507830000|2022-01-18 12:10:30|448.49|446.29|448.69|446.49|448.69|446.49|448.49|446.29|0
1642507840000|2022-01-18 12:10:40|448.49|446.29|448.69|446.49|448.69|446.49|448.49|446.29|0
1642507850000|2022-01-18 12:10:50|448.29|446.09|448.49|446.29|448.49|446.29|448.29|446.09|0
1642507860000|2022-01-18 12:11:00|448.69|446.49|448.49|446.29|448.69|446.49|448.49|446.29|0
1642507870000|2022-01-18 12:11:10|448.89|446.69|448.69|446.49|448.89|446.69|448.49|446.29|0
1642507880000|2022-01-18 12:11:20|448.6|446.4|448.49|446.29|448.6|446.4|448.49|446.29|0
1642507900000|2022-01-18 12:11:40|448.29|446.09|448.29|446.09|448.29|446.09|448.29|446.09|0
1642507910000|2022-01-18 12:11:50|448.49|446.29|448.89|446.69|448.89|446.69|448.49|446.29|0
1642507920000|2022-01-18 12:12:00|449.09|446.89|449.69|447.49|449.69|447.49|449.09|446.89|0
1642507930000|2022-01-18 12:12:10|449.49|447.29|449.49|447.29|449.49|447.29|449.49|447.29|0
1642507940000|2022-01-18 12:12:20|449.69|447.49|449.69|447.49|449.89|447.69|449.69|447.49|0
1642507950000|2022-01-18 12:12:30|449.79|447.59|449.49|447.29|449.89|447.69|449.49|447.29|0
1642507960000|2022-01-18 12:12:40|449.29|447.09|449.29|447.09|449.29|447.09|449.29|447.09|0
1642507970000|2022-01-18 12:12:50|449.49|447.29|449.29|447.09|449.49|447.29|449.29|447.09|0
1642507980000|2022-01-18 12:13:00|449.49|447.29|449.29|447.09|449.49|447.29|449.29|447.09|0
1642507990000|2022-01-18 12:13:10|449.09|446.89|448.69|446.49|449.09|446.89|448.69|446.49|0
1642508000000|2022-01-18 12:13:20|448.89|446.69|449.09|446.89|449.09|446.89|448.49|446.29|0
1642508010000|2022-01-18 12:13:30|449.29|447.09|449.29|447.09|449.29|447.09|449.29|447.09|0
1642508020000|2022-01-18 12:13:40|449.09|446.89|449.29|447.09|449.29|447.09|449.09|446.89|0
1642508040000|2022-01-18 12:14:00|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1642508050000|2022-01-18 12:14:10|448.89|446.69|448.89|446.69|449.09|446.89|448.89|446.69|0
1642508070000|2022-01-18 12:14:30|448.8|446.6|448.89|446.69|448.89|446.69|448.8|446.6|0
1642508080000|2022-01-18 12:14:40|449.09|446.89|448.89|446.69|449.09|446.89|448.89|446.69|0
1642508090000|2022-01-18 12:14:50|448.8|446.6|448.69|446.49|448.8|446.6|448.69|446.49|0
1642508100000|2022-01-18 12:15:00|448.89|446.69|449.09|446.89|449.29|447.09|448.89|446.69|0
1642508110000|2022-01-18 12:15:10|448.89|446.69|448.89|446.69|448.89|446.69|448.89|446.69|0
1642508120000|2022-01-18 12:15:20|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1642508130000|2022-01-18 12:15:30|448.89|446.69|449.09|446.89|449.09|446.89|448.89|446.69|0
1642508140000|2022-01-18 12:15:40|448.89|446.69|448.89|446.69|448.89|446.69|448.89|446.69|0
1642508150000|2022-01-18 12:15:50|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1642508160000|2022-01-18 12:16:00|448.89|446.69|448.89|446.69|448.89|446.69|448.89|446.69|0
1642508170000|2022-01-18 12:16:10|448.99|446.79|449.29|447.09|449.29|447.09|448.89|446.69|0
1642508190000|2022-01-18 12:16:30|449.09|446.89|448.69|446.49|449.09|446.89|448.69|446.49|0
1642508200000|2022-01-18 12:16:40|448.29|446.09|448.49|446.29|448.49|446.29|448.29|446.09|0
1642508210000|2022-01-18 12:16:50|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1642508220000|2022-01-18 12:17:00|448.49|446.29|447.89|445.69|448.49|446.29|447.89|445.69|0
1642508230000|2022-01-18 12:17:10|448.09|445.89|448.09|445.89|448.09|445.89|448.09|445.89|0
1642508240000|2022-01-18 12:17:20|448.29|446.09|448.29|446.09|448.29|446.09|448.29|446.09|0
1642508250000|2022-01-18 12:17:30|448.49|446.29|448.49|446.29|448.49|446.29|448.49|446.29|0
1642508260000|2022-01-18 12:17:40|448.69|446.49|448.49|446.29|448.69|446.49|448.49|446.29|0
1642508270000|2022-01-18 12:17:50|448.29|446.09|448.29|446.09|448.29|446.09|448.29|446.09|0
1642508280000|2022-01-18 12:18:00|448.49|446.29|448.69|446.49|448.69|446.49|448.49|446.29|0
1642508290000|2022-01-18 12:18:10|448.29|446.09|448.29|446.09|448.29|446.09|448.29|446.09|0
1642508300000|2022-01-18 12:18:20|448.49|446.29|448.49|446.29|448.49|446.29|448.49|446.29|0
1642508310000|2022-01-18 12:18:30|448.29|446.09|448.29|446.09|448.29|446.09|448.29|446.09|0
1642508320000|2022-01-18 12:18:40|448.09|445.89|448.29|446.09|448.29|446.09|448.09|445.89|0
1642508330000|2022-01-18 12:18:50|448.49|446.29|448.49|446.29|448.49|446.29|448.49|446.29|0
1642508340000|2022-01-18 12:19:00|448.89|446.69|448.69|446.49|448.89|446.69|448.69|446.49|0
1642508350000|2022-01-18 12:19:10|448.89|446.69|448.49|446.29|448.89|446.69|448.49|446.29|0
1642508360000|2022-01-18 12:19:20|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1642508370000|2022-01-18 12:19:30|448.89|446.69|448.89|446.69|448.89|446.69|448.89|446.69|0
1642508380000|2022-01-18 12:19:40|449.09|446.89|448.49|446.29|449.09|446.89|448.49|446.29|0
1642508390000|2022-01-18 12:19:50|448.09|445.89|448.29|446.09|448.29|446.09|448.09|445.89|0
1642508400000|2022-01-18 12:20:00|448.09|445.89|447.09|444.89|448.09|445.89|447.09|444.89|0
1642508410000|2022-01-18 12:20:10|447.29|445.09|448.09|445.89|448.09|445.89|447.29|445.09|0
1642508420000|2022-01-18 12:20:20|447.89|445.69|447.49|445.29|447.89|445.69|447.49|445.29|0
1642508430000|2022-01-18 12:20:30|447.69|445.49|447.49|445.29|447.69|445.49|447.49|445.29|0
1642508440000|2022-01-18 12:20:40|447.69|445.49|447.69|445.49|447.89|445.69|447.69|445.49|0
1642508450000|2022-01-18 12:20:50|447.89|445.69|447.89|445.69|447.89|445.69|447.89|445.69|0
1642508460000|2022-01-18 12:21:00|447.69|445.49|447.09|444.89|447.69|445.49|447.09|444.89|0
1642508470000|2022-01-18 12:21:10|446.9|444.7|446.9|444.7|447.09|444.89|446.9|444.7|0
1642508480000|2022-01-18 12:21:20|447.49|445.29|446.9|444.7|447.49|445.29|446.9|444.7|0
1642508490000|2022-01-18 12:21:30|447.09|444.89|446.9|444.7|447.09|444.89|446.9|444.7|0
1642508500000|2022-01-18 12:21:40|447|444.8|447.09|444.89|447.09|444.89|446.9|444.7|0
1642508510000|2022-01-18 12:21:50|446.7|444.5|445.9|443.7|446.7|444.5|445.9|443.7|0
1642508520000|2022-01-18 12:22:00|446.5|444.3|446.1|443.9|446.5|444.3|446.1|443.9|0
1642508530000|2022-01-18 12:22:10|445.7|443.5|445.5|443.3|445.7|443.5|445.3|443.1|0
1642508540000|2022-01-18 12:22:20|445.7|443.5|446.3|444.1|446.3|444.1|445.3|443.1|0
1642508550000|2022-01-18 12:22:30|446.5|444.3|446.5|444.3|446.5|444.3|446.3|444.1|0
1642508560000|2022-01-18 12:22:40|446.6|444.4|446.7|444.5|446.7|444.5|446.5|444.3|0
1642508570000|2022-01-18 12:22:50|446.89|444.69|446.89|444.69|446.89|444.69|446.8|444.6|0
1642508580000|2022-01-18 12:23:00|447.09|444.89|447.6|445.4|447.6|445.4|447.09|444.89|0
1642508590000|2022-01-18 12:23:10|447.29|445.09|447.09|444.89|447.49|445.29|447.09|444.89|0
1642508600000|2022-01-18 12:23:20|446.7|444.5|446.7|444.5|447.09|444.89|446.7|444.5|0
1642508610000|2022-01-18 12:23:30|446.89|444.69|447.09|444.89|447.09|444.89|446.7|444.5|0
1642508620000|2022-01-18 12:23:40|447.29|445.09|447.4|445.2|447.4|445.2|447.29|445.09|0
1642508630000|2022-01-18 12:23:50|448.19|445.99|448.49|446.29|448.49|446.29|448.09|445.89|0
1642508640000|2022-01-18 12:24:00|449.09|446.89|449.69|447.49|449.69|447.49|449.09|446.89|0
1642508650000|2022-01-18 12:24:10|449.49|447.29|449.09|446.89|449.49|447.29|448.69|446.49|0
1642508660000|2022-01-18 12:24:20|449.39|447.19|449.09|446.89|449.39|447.19|449.09|446.89|0
1642508670000|2022-01-18 12:24:30|448.89|446.69|448.89|446.69|449.09|446.89|448.89|446.69|0
1642508680000|2022-01-18 12:24:40|448.69|446.49|448.09|445.89|448.69|446.49|448.09|445.89|0
1642508690000|2022-01-18 12:24:50|448.29|446.09|448.29|446.09|448.49|446.29|448.29|446.09|0
1642508700000|2022-01-18 12:25:00|448.09|445.89|447.49|445.29|448.09|445.89|447.49|445.29|0
1642508710000|2022-01-18 12:25:10|447.69|445.49|447.79|445.59|447.89|445.69|447.49|445.29|0
1642508720000|2022-01-18 12:25:20|447.49|445.29|447.4|445.2|447.49|445.29|447.29|445.09|0
1642508730000|2022-01-18 12:25:30|447.49|445.29|447.09|444.89|447.49|445.29|447.09|444.89|0
1642508740000|2022-01-18 12:25:40|447.29|445.09|446.89|444.69|447.29|445.09|446.89|444.69|0
1642508750000|2022-01-18 12:25:50|447.09|444.89|447.09|444.89|447.29|445.09|447.09|444.89|0
1642508760000|2022-01-18 12:26:00|446.89|444.69|446.69|444.49|446.89|444.69|446.69|444.49|0
1642508770000|2022-01-18 12:26:10|446.89|444.69|447.09|444.89|447.09|444.89|446.89|444.69|0
1642508780000|2022-01-18 12:26:20|446.89|444.69|446.69|444.49|446.89|444.69|446.69|444.49|0
1642508790000|2022-01-18 12:26:30|446.89|444.69|447|444.8|447.09|444.89|446.89|444.69|0
1642508800000|2022-01-18 12:26:40|447.09|444.89|447.29|445.09|447.29|445.09|447.09|444.89|0
1642508810000|2022-01-18 12:26:50|447.09|444.89|446.89|444.69|447.09|444.89|446.89|444.69|0
1642508820000|2022-01-18 12:27:00|446.69|444.49|446.89|444.69|446.89|444.69|446.69|444.49|0
1642508830000|2022-01-18 12:27:10|447.29|445.09|447.29|445.09|447.29|445.09|447.09|444.89|0
1642508840000|2022-01-18 12:27:20|447.09|444.89|446.89|444.69|447.29|445.09|446.89|444.69|0
1642508850000|2022-01-18 12:27:30|447.09|444.89|447.09|444.89|447.09|444.89|446.89|444.69|0
1642508860000|2022-01-18 12:27:40|447.2|445|447.09|444.89|447.29|445.09|447.09|444.89|0
1642508870000|2022-01-18 12:27:50|446.89|444.69|446.89|444.69|446.89|444.69|446.89|444.69|0
1642508880000|2022-01-18 12:28:00|446.8|444.6|446.89|444.69|446.89|444.69|446.69|444.49|0
1642508890000|2022-01-18 12:28:10|446.69|444.49|446.8|444.6|446.8|444.6|446.69|444.49|0
1642508900000|2022-01-18 12:28:20|446.69|444.49|446.69|444.49|446.69|444.49|446.69|444.49|0
1642508910000|2022-01-18 12:28:30|446.89|444.69|446.49|444.29|446.89|444.69|446.49|444.29|0
1642508930000|2022-01-18 12:28:50|446.6|444.4|446.6|444.4|446.6|444.4|446.49|444.29|0
1642508940000|2022-01-18 12:29:00|446.49|444.29|445.9|443.7|446.49|444.29|445.9|443.7|0
1642508950000|2022-01-18 12:29:10|446.1|443.9|446.3|444.1|446.3|444.1|446.1|443.9|0
1642508960000|2022-01-18 12:29:20|446.2|444|446.1|443.9|446.3|444.1|446.1|443.9|0
1642508970000|2022-01-18 12:29:30|446.3|444.1|445.9|443.7|446.3|444.1|445.9|443.7|0
1642508980000|2022-01-18 12:29:40|445.7|443.5|445.7|443.5|445.7|443.5|445.7|443.5|0
1642509000000|2022-01-18 12:30:00|445.9|443.7|445.7|443.5|445.9|443.7|445.5|443.3|0
1642509010000|2022-01-18 12:30:10|445.9|443.7|446.3|444.1|446.3|444.1|445.9|443.7|0
1642509020000|2022-01-18 12:30:20|446.49|444.29|446.89|444.69|446.89|444.69|446.49|444.29|0
1642509030000|2022-01-18 12:30:30|446.69|444.49|446.49|444.29|446.69|444.49|446.49|444.29|0
1642509040000|2022-01-18 12:30:40|446.89|444.69|446.89|444.69|446.89|444.69|446.69|444.49|0
1642509050000|2022-01-18 12:30:50|446.69|444.49|446.69|444.49|446.89|444.69|446.69|444.49|0
1642509060000|2022-01-18 12:31:00|446.6|444.4|446.89|444.69|446.89|444.69|446.6|444.4|0
1642509070000|2022-01-18 12:31:10|447.09|444.89|447.09|444.89|447.09|444.89|447.09|444.89|0
1642509080000|2022-01-18 12:31:20|447.29|445.09|447.29|445.09|447.49|445.29|447.29|445.09|0
1642509090000|2022-01-18 12:31:30|447.49|445.29|447.29|445.09|447.49|445.29|447.29|445.09|0
1642509100000|2022-01-18 12:31:40|447.39|445.19|447.89|445.69|447.89|445.69|446.89|444.69|0
1642509110000|2022-01-18 12:31:50|447.69|445.49|447.89|445.69|447.89|445.69|447.69|445.49|0
1642509120000|2022-01-18 12:32:00|448.09|445.89|448.89|446.69|448.89|446.69|448.09|445.89|0
1642509130000|2022-01-18 12:32:10|448.79|446.59|448.89|446.69|448.89|446.69|448.79|446.59|0
1642509140000|2022-01-18 12:32:20|448.69|446.49|448.69|446.49|448.69|446.49|448.49|446.29|0
1642509150000|2022-01-18 12:32:30|448.79|446.59|448.79|446.59|448.79|446.59|448.79|446.59|0
1642509160000|2022-01-18 12:32:40|448.69|446.49|448.89|446.69|448.89|446.69|448.69|446.49|0
1642509170000|2022-01-18 12:32:50|449.29|447.09|449.29|447.09|449.29|447.09|449.19|446.99|0
1642509180000|2022-01-18 12:33:00|449.49|447.29|449.48|447.28|449.49|447.29|449.29|447.09|0
1642509190000|2022-01-18 12:33:10|449.68|447.48|449.68|447.48|449.68|447.48|449.68|447.48|0
1642509200000|2022-01-18 12:33:20|449.48|447.28|449.59|447.39|449.59|447.39|449.29|447.09|0
1642509210000|2022-01-18 12:33:30|449.48|447.28|449.59|447.39|449.59|447.39|449.48|447.28|0
1642509220000|2022-01-18 12:33:40|449.68|447.48|449.19|446.99|449.68|447.48|449.19|446.99|0
1642509230000|2022-01-18 12:33:50|449.09|446.89|449.09|446.89|449.29|447.09|449.09|446.89|0
1642509240000|2022-01-18 12:34:00|448.89|446.69|448.89|446.69|448.89|446.69|448.89|446.69|0
1642509250000|2022-01-18 12:34:10|448.69|446.49|449.48|447.28|449.48|447.28|448.69|446.49|0
1642509260000|2022-01-18 12:34:20|449.59|447.39|449.28|447.08|449.59|447.39|449.09|446.89|0
1642509270000|2022-01-18 12:34:30|449.39|447.19|449.19|446.99|449.39|447.19|449.19|446.99|0
1642509280000|2022-01-18 12:34:40|449.09|446.89|448.69|446.49|449.09|446.89|448.69|446.49|0
1642509290000|2022-01-18 12:34:50|448.79|446.59|449.09|446.89|449.09|446.89|448.79|446.59|0
1642509300000|2022-01-18 12:35:00|448.89|446.69|449.68|447.48|449.68|447.48|448.89|446.69|0
1642509310000|2022-01-18 12:35:10|449.48|447.28|449.39|447.19|449.48|447.28|449.28|447.08|0
1642509320000|2022-01-18 12:35:20|448.89|446.69|449.28|447.08|449.28|447.08|448.89|446.69|0
1642509330000|2022-01-18 12:35:30|448.89|446.69|448.69|446.49|448.89|446.69|448.69|446.49|0
1642509340000|2022-01-18 12:35:40|448.79|446.59|448.79|446.59|448.89|446.69|448.69|446.49|0
1642509350000|2022-01-18 12:35:50|448.69|446.49|448.79|446.59|448.79|446.59|448.69|446.49|0
1642509360000|2022-01-18 12:36:00|448.89|446.69|449.19|446.99|449.19|446.99|448.89|446.69|0
1642509370000|2022-01-18 12:36:10|449.08|446.88|449.68|447.48|449.68|447.48|449.08|446.88|0
1642509380000|2022-01-18 12:36:20|449.48|447.28|449.48|447.28|449.48|447.28|449.48|447.28|0
1642509390000|2022-01-18 12:36:30|449.28|447.08|449.28|447.08|449.28|447.08|449.08|446.88|0
1642509400000|2022-01-18 12:36:40|448.88|446.68|448.79|446.59|448.88|446.68|448.79|446.59|0
1642509410000|2022-01-18 12:36:50|448.88|446.68|448.49|446.29|448.88|446.68|448.49|446.29|0
1642509420000|2022-01-18 12:37:00|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1642509430000|2022-01-18 12:37:10|448.88|446.68|449.08|446.88|449.08|446.88|448.88|446.68|0
1642509440000|2022-01-18 12:37:20|448.99|446.79|448.49|446.29|448.99|446.79|448.49|446.29|0
1642509450000|2022-01-18 12:37:30|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1642509460000|2022-01-18 12:37:40|448.29|446.09|448.29|446.09|448.49|446.29|448.29|446.09|0
1642509470000|2022-01-18 12:37:50|448.09|445.89|447.89|445.69|448.09|445.89|447.89|445.69|0
1642509480000|2022-01-18 12:38:00|448.09|445.89|448.09|445.89|448.09|445.89|447.89|445.69|0
1642509510000|2022-01-18 12:38:30|447.89|445.69|447.49|445.29|447.89|445.69|447.49|445.29|0
1642509520000|2022-01-18 12:38:40|447.69|445.49|447.29|445.09|447.69|445.49|447.29|445.09|0
1642509540000|2022-01-18 12:39:00|447.49|445.29|447.69|445.49|447.69|445.49|447.49|445.29|0
1642509550000|2022-01-18 12:39:10|447.49|445.29|447.49|445.29|447.49|445.29|447.49|445.29|0
1642509560000|2022-01-18 12:39:20|447.69|445.49|447.69|445.49|447.69|445.49|447.69|445.49|0
1642509570000|2022-01-18 12:39:30|447.89|445.69|447.89|445.69|447.99|445.79|447.79|445.59|0
1642509580000|2022-01-18 12:39:40|447.79|445.59|447.79|445.59|447.89|445.69|447.69|445.49|0
1642509590000|2022-01-18 12:39:50|447.89|445.69|447.69|445.49|447.89|445.69|447.69|445.49|0
1642509600000|2022-01-18 12:40:00|447.89|445.69|447.69|445.49|447.89|445.69|447.69|445.49|0
1642509610000|2022-01-18 12:40:10|448.09|445.89|448.68|446.48|448.68|446.48|448.09|445.89|0
1642509620000|2022-01-18 12:40:20|448.79|446.59|448.68|446.48|448.79|446.59|448.68|446.48|0
1642509630000|2022-01-18 12:40:30|448.79|446.59|448.88|446.68|448.88|446.68|448.79|446.59|0
1642509640000|2022-01-18 12:40:40|448.79|446.59|448.48|446.28|448.79|446.59|448.48|446.28|0
1642509650000|2022-01-18 12:40:50|448.29|446.09|448.29|446.09|448.29|446.09|448.29|446.09|0
1642509660000|2022-01-18 12:41:00|448.09|445.89|448.09|445.89|448.09|445.89|448.09|445.89|0
1642509670000|2022-01-18 12:41:10|448.19|445.99|448.28|446.08|448.28|446.08|448.19|445.99|0
1642509680000|2022-01-18 12:41:20|448.09|445.89|448.09|445.89|448.28|446.08|448.09|445.89|0
1642509690000|2022-01-18 12:41:30|448.28|446.08|448.28|446.08|448.28|446.08|448.19|445.99|0
1642509700000|2022-01-18 12:41:40|448.48|446.28|448.48|446.28|448.48|446.28|448.48|446.28|0
1642509710000|2022-01-18 12:41:50|448.68|446.48|448.68|446.48|448.68|446.48|448.68|446.48|0
1642509720000|2022-01-18 12:42:00|448.48|446.28|448.59|446.39|448.59|446.39|448.48|446.28|0
1642509730000|2022-01-18 12:42:10|448.68|446.48|448.68|446.48|448.68|446.48|448.68|446.48|0
1642509740000|2022-01-18 12:42:20|448.88|446.68|448.48|446.28|448.88|446.68|448.48|446.28|0
1642509750000|2022-01-18 12:42:30|448.68|446.48|448.88|446.68|448.88|446.68|448.68|446.48|0
1642509760000|2022-01-18 12:42:40|448.68|446.48|449.08|446.88|449.08|446.88|448.68|446.48|0
1642509770000|2022-01-18 12:42:50|448.88|446.68|448.88|446.68|448.99|446.79|448.88|446.68|0
1642509780000|2022-01-18 12:43:00|448.68|446.48|448.68|446.48|448.68|446.48|448.68|446.48|0
1642509790000|2022-01-18 12:43:10|448.88|446.68|448.68|446.48|448.88|446.68|448.68|446.48|0
1642509800000|2022-01-18 12:43:20|448.88|446.68|448.88|446.68|448.88|446.68|448.88|446.68|0
1642509810000|2022-01-18 12:43:30|448.68|446.48|448.48|446.28|448.68|446.48|448.48|446.28|0
1642509820000|2022-01-18 12:43:40|448.68|446.48|448.68|446.48|448.68|446.48|448.48|446.28|0
1642509830000|2022-01-18 12:43:50|448.48|446.28|448.59|446.39|448.59|446.39|448.48|446.28|0
1642509840000|2022-01-18 12:44:00|448.68|446.48|448.48|446.28|448.68|446.48|448.48|446.28|0
1642509850000|2022-01-18 12:44:10|448.68|446.48|448.68|446.48|448.68|446.48|448.48|446.28|0
1642509860000|2022-01-18 12:44:20|448.48|446.28|448.48|446.28|448.48|446.28|448.48|446.28|0
1642509870000|2022-01-18 12:44:30|448.28|446.08|448.28|446.08|448.28|446.08|448.28|446.08|0
1642509880000|2022-01-18 12:44:40|447.89|445.69|447.89|445.69|447.99|445.79|447.89|445.69|0
1642509890000|2022-01-18 12:44:50|447.69|445.49|448.08|445.88|448.08|445.88|447.69|445.49|0
1642509900000|2022-01-18 12:45:00|448.28|446.08|448.08|445.88|448.28|446.08|448.08|445.88|0
1642509910000|2022-01-18 12:45:10|448.28|446.08|447.88|445.68|448.28|446.08|447.88|445.68|0
1642509920000|2022-01-18 12:45:20|447.69|445.49|447.49|445.29|447.69|445.49|447.49|445.29|0
1642509930000|2022-01-18 12:45:30|447.09|444.89|447.09|444.89|447.29|445.09|447.09|444.89|0
1642509940000|2022-01-18 12:45:40|447.49|445.29|447.09|444.89|447.49|445.29|447.09|444.89|0
1642509950000|2022-01-18 12:45:50|447.29|445.09|446.29|444.09|447.29|445.09|446.29|444.09|0
1642509960000|2022-01-18 12:46:00|446.2|444|446.49|444.29|446.49|444.29|446.2|444|0
1642509970000|2022-01-18 12:46:10|446.29|444.09|446.29|444.09|446.29|444.09|446.29|444.09|0
1642509980000|2022-01-18 12:46:20|446.09|443.89|446.19|443.99|446.29|444.09|446.09|443.89|0
1642509990000|2022-01-18 12:46:30|446|443.8|445.49|443.29|446|443.8|445.3|443.1|0
1642510000000|2022-01-18 12:46:40|445.69|443.49|445.49|443.29|445.69|443.49|445.1|442.9|0
1642510010000|2022-01-18 12:46:50|445.69|443.49|444.9|442.7|445.69|443.49|444.9|442.7|0
1642510020000|2022-01-18 12:47:00|445.1|442.9|444.9|442.7|445.1|442.9|444.9|442.7|0
1642510030000|2022-01-18 12:47:10|444.3|442.1|444.5|442.3|444.5|442.3|444.3|442.1|0
1642510040000|2022-01-18 12:47:20|444.4|442.2|444.7|442.5|444.7|442.5|444.4|442.2|0
1642510050000|2022-01-18 12:47:30|444.6|442.4|444.6|442.4|444.6|442.4|444.6|442.4|0
1642510060000|2022-01-18 12:47:40|444.7|442.5|444.7|442.5|444.7|442.5|444.5|442.3|0
1642510070000|2022-01-18 12:47:50|444.5|442.3|444.1|441.9|444.5|442.3|444.1|441.9|0
1642510080000|2022-01-18 12:48:00|443.71|441.51|443.9|441.7|444.1|441.9|443.71|441.51|0
1642510090000|2022-01-18 12:48:10|443.11|440.91|443.11|440.91|443.11|440.91|443.11|440.91|0
1642510100000|2022-01-18 12:48:20|442.71|440.51|442.91|440.71|443.01|440.81|442.71|440.51|0
1642510110000|2022-01-18 12:48:30|443.11|440.91|443.31|441.11|443.31|441.11|443.11|440.91|0
1642510120000|2022-01-18 12:48:40|443.11|440.91|443.31|441.11|443.31|441.11|443.11|440.91|0
1642510130000|2022-01-18 12:48:50|443.11|440.91|443.31|441.11|443.31|441.11|443.11|440.91|0
1642510140000|2022-01-18 12:49:00|444.5|442.3|444.5|442.3|444.5|442.3|444.5|442.3|0
1642510150000|2022-01-18 12:49:10|444.7|442.5|444.5|442.3|444.7|442.5|444.3|442.1|0
1642510160000|2022-01-18 12:49:20|444.3|442.1|444.7|442.5|444.7|442.5|444.3|442.1|0
1642510190000|2022-01-18 12:49:50|444.8|442.6|444.5|442.3|444.9|442.7|444.5|442.3|0
1642510200000|2022-01-18 12:50:00|444.7|442.5|444.7|442.5|444.7|442.5|444.7|442.5|0
1642510210000|2022-01-18 12:50:10|444.9|442.7|444.7|442.5|444.9|442.7|444.7|442.5|0
1642510220000|2022-01-18 12:50:20|444.6|442.4|444.5|442.3|444.6|442.4|444.5|442.3|0
1642510230000|2022-01-18 12:50:30|444.3|442.1|444.1|441.9|444.3|442.1|444.1|441.9|0
1642510240000|2022-01-18 12:50:40|443.7|441.5|443.7|441.5|443.7|441.5|443.7|441.5|0
1642510250000|2022-01-18 12:50:50|443.9|441.7|444.1|441.9|444.1|441.9|443.9|441.7|0
1642510260000|2022-01-18 12:51:00|444.01|441.81|443.7|441.5|444.01|441.81|443.7|441.5|0
1642510270000|2022-01-18 12:51:10|443.81|441.61|443.7|441.5|443.9|441.7|443.7|441.5|0
1642510280000|2022-01-18 12:51:20|443.51|441.31|443.11|440.91|443.51|441.31|442.91|440.71|0
1642510290000|2022-01-18 12:51:30|443.31|441.11|442.91|440.71|443.31|441.11|442.91|440.71|0
1642510300000|2022-01-18 12:51:40|443.11|440.91|442.91|440.71|443.31|441.11|442.91|440.71|0
1642510310000|2022-01-18 12:51:50|443.11|440.91|443.11|440.91|443.11|440.91|443.11|440.91|0
1642510320000|2022-01-18 12:52:00|442.91|440.71|442.91|440.71|443.11|440.91|442.91|440.71|0
1642510330000|2022-01-18 12:52:10|443.11|440.91|443.51|441.31|443.51|441.31|443.11|440.91|0
1642510340000|2022-01-18 12:52:20|443.31|441.11|443.51|441.31|443.51|441.31|443.31|441.11|0
1642510350000|2022-01-18 12:52:30|443.61|441.41|443.7|441.5|443.7|441.5|443.51|441.31|0
1642510360000|2022-01-18 12:52:40|443.9|441.7|443.9|441.7|443.9|441.7|443.9|441.7|0
1642510370000|2022-01-18 12:52:50|443.7|441.5|443.7|441.5|443.7|441.5|443.7|441.5|0
1642510380000|2022-01-18 12:53:00|443.51|441.31|443.9|441.7|443.9|441.7|443.51|441.31|0
1642510390000|2022-01-18 12:53:10|443.7|441.5|443.9|441.7|443.9|441.7|443.7|441.5|0
1642510400000|2022-01-18 12:53:20|444.1|441.9|444.01|441.81|444.1|441.9|443.9|441.7|0
1642510410000|2022-01-18 12:53:30|444.1|441.9|444.1|441.9|444.1|441.9|444.01|441.81|0
1642510420000|2022-01-18 12:53:40|444.3|442.1|444.1|441.9|444.3|442.1|444.1|441.9|0
1642510430000|2022-01-18 12:53:50|444.5|442.3|444.5|442.3|444.7|442.5|444.5|442.3|0
1642510440000|2022-01-18 12:54:00|444.9|442.7|444.9|442.7|444.9|442.7|444.9|442.7|0
1642510450000|2022-01-18 12:54:10|444.7|442.5|444.7|442.5|444.7|442.5|444.7|442.5|0
1642510460000|2022-01-18 12:54:20|444.5|442.3|444.5|442.3|444.7|442.5|444.5|442.3|0
1642510470000|2022-01-18 12:54:30|444.7|442.5|444.5|442.3|444.7|442.5|444.5|442.3|0
1642510480000|2022-01-18 12:54:40|444.3|442.1|443.81|441.61|444.3|442.1|443.81|441.61|0
1642510490000|2022-01-18 12:54:50|443.7|441.5|444.1|441.9|444.1|441.9|443.7|441.5|0
1642510500000|2022-01-18 12:55:00|443.9|441.7|443.9|441.7|443.9|441.7|443.9|441.7|0
1642510510000|2022-01-18 12:55:10|444.1|441.9|444.3|442.1|444.3|442.1|443.9|441.7|0
1642510520000|2022-01-18 12:55:20|444.9|442.7|444.1|441.9|444.9|442.7|444.1|441.9|0
1642510530000|2022-01-18 12:55:30|443.9|441.7|443.7|441.5|443.9|441.7|443.7|441.5|0
1642510540000|2022-01-18 12:55:40|443.61|441.41|443.7|441.5|443.9|441.7|443.61|441.41|0
1642510550000|2022-01-18 12:55:50|443.81|441.61|443.61|441.41|443.9|441.7|443.5|441.3|0
1642510560000|2022-01-18 12:56:00|443.81|441.61|443.31|441.11|443.81|441.61|443.31|441.11|0
1642510570000|2022-01-18 12:56:10|443.41|441.21|443.11|440.91|443.41|441.21|443.11|440.91|0
1642510580000|2022-01-18 12:56:20|442.91|440.71|442.81|440.61|442.91|440.71|442.81|440.61|0
1642510590000|2022-01-18 12:56:30|442.91|440.71|443.11|440.91|443.11|440.91|442.91|440.71|0
1642510600000|2022-01-18 12:56:40|442.91|440.71|442.91|440.71|443.31|441.11|442.91|440.71|0
1642510610000|2022-01-18 12:56:50|442.81|440.61|442.62|440.42|442.81|440.61|442.62|440.42|0
1642510620000|2022-01-18 12:57:00|442.42|440.22|442.91|440.71|442.91|440.71|442.42|440.22|0
1642510630000|2022-01-18 12:57:10|443.21|441.01|443.11|440.91|443.21|441.01|443.11|440.91|0
1642510640000|2022-01-18 12:57:20|443.31|441.11|443.7|441.5|443.7|441.5|443.31|441.11|0
1642510650000|2022-01-18 12:57:30|443.5|441.3|444.2|442|444.2|442|443.5|441.3|0
1642510660000|2022-01-18 12:57:40|443.9|441.7|444.1|441.9|444.1|441.9|443.9|441.7|0
1642510670000|2022-01-18 12:57:50|443.9|441.7|443.9|441.7|443.9|441.7|443.9|441.7|0
1642510680000|2022-01-18 12:58:00|443.7|441.5|443.7|441.5|443.9|441.7|443.7|441.5|0
1642510690000|2022-01-18 12:58:10|443.9|441.7|443.7|441.5|443.9|441.7|443.7|441.5|0
1642510700000|2022-01-18 12:58:20|443.81|441.61|443.81|441.61|443.81|441.61|443.81|441.61|0
1642510710000|2022-01-18 12:58:30|443.31|441.11|443.41|441.21|443.41|441.21|443.11|440.91|0
1642510720000|2022-01-18 12:58:40|443.5|441.3|443.9|441.7|443.9|441.7|443.5|441.3|0
1642510730000|2022-01-18 12:58:50|443.7|441.5|443.5|441.3|443.7|441.5|443.5|441.3|0
1642510740000|2022-01-18 12:59:00|443.31|441.11|443.11|440.91|443.31|441.11|443.11|440.91|0
1642510750000|2022-01-18 12:59:10|442.91|440.71|443.3|441.1|443.3|441.1|442.71|440.51|0
1642510760000|2022-01-18 12:59:20|443.11|440.91|443.11|440.91|443.11|440.91|443.11|440.91|0
1642510770000|2022-01-18 12:59:30|443.3|441.1|443.3|441.1|443.5|441.3|443.11|440.91|0
1642510780000|2022-01-18 12:59:40|443.11|440.91|443.21|441.01|443.21|441.01|443.11|440.91|0
1642510790000|2022-01-18 12:59:50|443.3|441.1|443.3|441.1|443.3|441.1|443.3|441.1|0
1642510800000|2022-01-18 13:00:00|442.91|440.71|443.3|441.1|443.3|441.1|442.91|440.71|0
1642510810000|2022-01-18 13:00:10|443.5|441.3|443.11|440.91|443.7|441.5|443.11|440.91|0
1642510820000|2022-01-18 13:00:20|443.3|441.1|443.5|441.3|443.5|441.3|443.3|441.1|0
1642510830000|2022-01-18 13:00:30|443.11|440.91|442.91|440.71|443.11|440.91|442.81|440.61|0
1642510840000|2022-01-18 13:00:40|443.11|440.91|443.5|441.3|443.5|441.3|443.11|440.91|0
1642510850000|2022-01-18 13:00:50|443.3|441.1|443.5|441.3|443.5|441.3|443.3|441.1|0
1642510860000|2022-01-18 13:01:00|443.9|441.7|443.7|441.5|443.9|441.7|443.7|441.5|0
1642510870000|2022-01-18 13:01:10|443.9|441.7|443.7|441.5|443.9|441.7|443.7|441.5|0
1642510880000|2022-01-18 13:01:20|443.5|441.3|443.5|441.3|443.5|441.3|443.3|441.1|0
1642510890000|2022-01-18 13:01:30|443.7|441.5|443.9|441.7|443.9|441.7|443.7|441.5|0
1642510900000|2022-01-18 13:01:40|443.7|441.5|443.7|441.5|443.7|441.5|443.7|441.5|0
1642510910000|2022-01-18 13:01:50|443.9|441.7|444.3|442.1|444.3|442.1|443.9|441.7|0
1642510920000|2022-01-18 13:02:00|443.9|441.7|443.5|441.3|444.1|441.9|443.5|441.3|0
1642510930000|2022-01-18 13:02:10|443.3|441.1|444.3|442.1|444.3|442.1|443.3|441.1|0
1642510940000|2022-01-18 13:02:20|444.5|442.3|444.69|442.49|444.69|442.49|444.5|442.3|0
1642510950000|2022-01-18 13:02:30|444.89|442.69|444.69|442.49|444.89|442.69|444.5|442.3|0
1642510960000|2022-01-18 13:02:40|444.5|442.3|444.89|442.69|444.89|442.69|444.5|442.3|0
1642510970000|2022-01-18 13:02:50|444.69|442.49|444.5|442.3|444.69|442.49|444.5|442.3|0
1642510980000|2022-01-18 13:03:00|444.69|442.49|445.09|442.89|445.29|443.09|444.69|442.49|0
1642510990000|2022-01-18 13:03:10|445.49|443.29|445.09|442.89|445.49|443.29|445.09|442.89|0
1642511000000|2022-01-18 13:03:20|444.89|442.69|444.69|442.49|444.89|442.69|444.69|442.49|0
1642511010000|2022-01-18 13:03:30|444.5|442.3|444.5|442.3|444.5|442.3|444.3|442.1|0
1642511020000|2022-01-18 13:03:40|444.3|442.1|444.69|442.49|444.69|442.49|444.3|442.1|0
1642511030000|2022-01-18 13:03:50|444.89|442.69|445.09|442.89|445.09|442.89|444.89|442.69|0
1642511040000|2022-01-18 13:04:00|445.29|443.09|445.09|442.89|445.29|443.09|445.09|442.89|0
1642511050000|2022-01-18 13:04:10|444.89|442.69|445.09|442.89|445.09|442.89|444.89|442.69|0
1642511060000|2022-01-18 13:04:20|444.89|442.69|445.29|443.09|445.29|443.09|444.89|442.69|0
1642511070000|2022-01-18 13:04:30|445.49|443.29|445.29|443.09|445.49|443.29|445.29|443.09|0
1642511080000|2022-01-18 13:04:40|445.09|442.89|445.09|442.89|445.29|443.09|445.09|442.89|0
1642511090000|2022-01-18 13:04:50|445.19|442.99|445.09|442.89|445.19|442.99|445.09|442.89|0
1642511100000|2022-01-18 13:05:00|445.49|443.29|445.29|443.09|445.49|443.29|445.29|443.09|0
1642511110000|2022-01-18 13:05:10|444.89|442.69|444.69|442.49|444.89|442.69|444.69|442.49|0
1642511120000|2022-01-18 13:05:20|444.89|442.69|444.89|442.69|445.09|442.89|444.89|442.69|0
1642511130000|2022-01-18 13:05:30|444.69|442.49|444.89|442.69|444.89|442.69|444.69|442.49|0
1642511140000|2022-01-18 13:05:40|445.09|442.89|445.29|443.09|445.29|443.09|445.09|442.89|0
1642511150000|2022-01-18 13:05:50|445.09|442.89|445.09|442.89|445.29|443.09|445.09|442.89|0
1642511160000|2022-01-18 13:06:00|444.89|442.69|445.29|443.09|445.29|443.09|444.89|442.69|0
1642511170000|2022-01-18 13:06:10|445.09|442.89|445.09|442.89|445.09|442.89|445.09|442.89|0
1642511190000|2022-01-18 13:06:30|445.29|443.09|445.29|443.09|445.29|443.09|445.29|443.09|0
1642511200000|2022-01-18 13:06:40|445.49|443.29|445.49|443.29|445.49|443.29|445.49|443.29|0
1642511210000|2022-01-18 13:06:50|445.69|443.49|445.69|443.49|445.69|443.49|445.49|443.29|0
1642511220000|2022-01-18 13:07:00|445.49|443.29|445.49|443.29|445.49|443.29|445.49|443.29|0
1642511230000|2022-01-18 13:07:10|445.29|443.09|445.49|443.29|445.49|443.29|445.29|443.09|0
1642511240000|2022-01-18 13:07:20|445.29|443.09|445.29|443.09|445.29|443.09|445.29|443.09|0
1642511250000|2022-01-18 13:07:30|445.09|442.89|445.29|443.09|445.29|443.09|445.09|442.89|0
1642511260000|2022-01-18 13:07:40|445.09|442.89|445.09|442.89|445.09|442.89|445.09|442.89|0
1642511280000|2022-01-18 13:08:00|444.89|442.69|445.09|442.89|445.09|442.89|444.89|442.69|0
1642511290000|2022-01-18 13:08:10|445.29|443.09|445.49|443.29|445.49|443.29|445.29|443.09|0
1642511300000|2022-01-18 13:08:20|445.29|443.09|445.49|443.29|445.49|443.29|445.29|443.09|0
1642511310000|2022-01-18 13:08:30|445.69|443.49|445.69|443.49|445.69|443.49|445.69|443.49|0
1642511320000|2022-01-18 13:08:40|445.29|443.09|445.29|443.09|445.29|443.09|445.09|442.89|0
1642511330000|2022-01-18 13:08:50|445.09|442.89|444.89|442.69|445.29|443.09|444.89|442.69|0
1642511340000|2022-01-18 13:09:00|444.49|442.29|444.3|442.1|444.49|442.29|444.3|442.1|0
1642511350000|2022-01-18 13:09:10|444.49|442.29|444.69|442.49|444.69|442.49|444.49|442.29|0
1642511360000|2022-01-18 13:09:20|444.89|442.69|445.09|442.89|445.09|442.89|444.89|442.69|0
1642511370000|2022-01-18 13:09:30|444.89|442.69|444.69|442.49|445.09|442.89|444.69|442.49|0
1642511380000|2022-01-18 13:09:40|444.89|442.69|445.29|443.09|445.29|443.09|444.89|442.69|0
1642511390000|2022-01-18 13:09:50|445.49|443.29|445.69|443.49|445.69|443.49|445.49|443.29|0
1642511400000|2022-01-18 13:10:00|445.49|443.29|445.29|443.09|445.49|443.29|445.29|443.09|0
1642511410000|2022-01-18 13:10:10|445.49|443.29|445.09|442.89|445.49|443.29|445.09|442.89|0
1642511420000|2022-01-18 13:10:20|445.39|443.19|445.49|443.29|445.49|443.29|445.29|443.09|0
1642511430000|2022-01-18 13:10:30|445.39|443.19|445.29|443.09|445.39|443.19|445.29|443.09|0
1642511440000|2022-01-18 13:10:40|445.49|443.29|445.49|443.29|445.49|443.29|445.49|443.29|0
1642511450000|2022-01-18 13:10:50|445.69|443.49|445.69|443.49|445.69|443.49|445.69|443.49|0
1642511460000|2022-01-18 13:11:00|445.49|443.29|445.69|443.49|445.69|443.49|445.49|443.29|0
1642511470000|2022-01-18 13:11:10|445.49|443.29|445.49|443.29|445.49|443.29|445.49|443.29|0
1642511480000|2022-01-18 13:11:20|445.69|443.49|445.69|443.49|445.69|443.49|445.69|443.49|0
1642511490000|2022-01-18 13:11:30|445.49|443.29|445.69|443.49|445.69|443.49|445.49|443.29|0
1642511500000|2022-01-18 13:11:40|445.89|443.69|445.69|443.49|445.89|443.69|445.69|443.49|0
1642511510000|2022-01-18 13:11:50|445.89|443.69|445.69|443.49|445.89|443.69|445.69|443.49|0
1642511520000|2022-01-18 13:12:00|445.49|443.29|445.49|443.29|445.49|443.29|445.49|443.29|0
1642511530000|2022-01-18 13:12:10|445.69|443.49|445.49|443.29|445.69|443.49|445.49|443.29|0
1642511540000|2022-01-18 13:12:20|445.29|443.09|445.29|443.09|445.29|443.09|445.29|443.09|0
1642511550000|2022-01-18 13:12:30|445.49|443.29|445.69|443.49|445.69|443.49|445.39|443.19|0
1642511560000|2022-01-18 13:12:40|445.88|443.68|445.88|443.68|445.88|443.68|445.88|443.68|0
1642511570000|2022-01-18 13:12:50|445.69|443.49|445.88|443.68|445.88|443.68|445.69|443.49|0
1642511580000|2022-01-18 13:13:00|445.69|443.49|445.29|443.09|445.69|443.49|445.29|443.09|0
1642511590000|2022-01-18 13:13:10|445.49|443.29|445.49|443.29|445.49|443.29|445.49|443.29|0
1642511600000|2022-01-18 13:13:20|445.69|443.49|445.49|443.29|445.69|443.49|445.49|443.29|0
1642511610000|2022-01-18 13:13:30|445.29|443.09|445.29|443.09|445.29|443.09|445.09|442.89|0
1642511620000|2022-01-18 13:13:40|445.09|442.89|444.89|442.69|445.09|442.89|444.89|442.69|0
1642511630000|2022-01-18 13:13:50|445.09|442.89|444.89|442.69|445.09|442.89|444.89|442.69|0
1642511640000|2022-01-18 13:14:00|445.88|443.68|445.88|443.68|445.88|443.68|445.69|443.49|0
1642511650000|2022-01-18 13:14:10|445.69|443.49|445.69|443.49|445.69|443.49|445.69|443.49|0
1642511660000|2022-01-18 13:14:20|445.99|443.79|445.88|443.68|445.99|443.79|445.88|443.68|0
1642511670000|2022-01-18 13:14:30|446.08|443.88|446.08|443.88|446.08|443.88|445.88|443.68|0
1642511680000|2022-01-18 13:14:40|445.99|443.79|446.08|443.88|446.08|443.88|445.88|443.68|0
1642511690000|2022-01-18 13:14:50|445.88|443.68|445.69|443.49|445.88|443.68|445.69|443.49|0
1642511700000|2022-01-18 13:15:00|445.88|443.68|446.48|444.28|446.68|444.48|445.88|443.68|0
1642511710000|2022-01-18 13:15:10|446.68|444.48|447.28|445.08|447.28|445.08|446.68|444.48|0
1642511720000|2022-01-18 13:15:20|447.08|444.88|447.08|444.88|447.08|444.88|447.08|444.88|0
1642511730000|2022-01-18 13:15:30|447.28|445.08|447.08|444.88|447.28|445.08|446.88|444.68|0
1642511740000|2022-01-18 13:15:40|447.28|445.08|446.68|444.48|447.28|445.08|446.68|444.48|0
1642511750000|2022-01-18 13:15:50|447.08|444.88|446.88|444.68|447.08|444.88|446.88|444.68|0
1642511760000|2022-01-18 13:16:00|447.08|444.88|446.48|444.28|447.08|444.88|446.48|444.28|0
1642511770000|2022-01-18 13:16:10|446.28|444.08|446.28|444.08|446.28|444.08|446.28|444.08|0
1642511780000|2022-01-18 13:16:20|445.88|443.68|446.48|444.28|446.48|444.28|445.88|443.68|0
1642511790000|2022-01-18 13:16:30|446.28|444.08|446.88|444.68|446.88|444.68|446.28|444.08|0
1642511800000|2022-01-18 13:16:40|447.28|445.08|447.88|445.68|447.88|445.68|447.28|445.08|0
1642511810000|2022-01-18 13:16:50|448.08|445.88|448.87|446.67|448.87|446.67|448.08|445.88|0
1642511820000|2022-01-18 13:17:00|449.07|446.87|448.67|446.47|449.07|446.87|448.67|446.47|0
1642511830000|2022-01-18 13:17:10|449.07|446.87|449.67|447.47|449.67|447.47|449.07|446.87|0
1642511840000|2022-01-18 13:17:20|449.47|447.27|449.27|447.07|449.67|447.47|449.27|447.07|0
1642511850000|2022-01-18 13:17:30|448.87|446.67|449.47|447.27|449.47|447.27|448.87|446.67|0
1642511860000|2022-01-18 13:17:40|450.27|448.07|450.67|448.47|450.67|448.47|450.27|448.07|0
1642511870000|2022-01-18 13:17:50|450.87|448.67|450.27|448.07|450.87|448.67|450.27|448.07|0
1642511880000|2022-01-18 13:18:00|450.07|447.87|449.87|447.67|450.07|447.87|449.87|447.67|0
1642511890000|2022-01-18 13:18:10|449.67|447.47|449.27|447.07|449.87|447.67|449.27|447.07|0
1642511900000|2022-01-18 13:18:20|449.47|447.27|449.27|447.07|449.47|447.27|449.27|447.07|0
1642511910000|2022-01-18 13:18:30|449.47|447.27|450.67|448.47|450.67|448.47|449.47|447.27|0
1642511920000|2022-01-18 13:18:40|450.87|448.67|450.87|448.67|451.07|448.87|450.87|448.67|0
1642511930000|2022-01-18 13:18:50|450.67|448.47|451.07|448.87|451.07|448.87|450.47|448.27|0
1642511940000|2022-01-18 13:19:00|450.87|448.67|450.67|448.47|450.87|448.67|450.67|448.47|0
1642511950000|2022-01-18 13:19:10|450.47|448.27|450.47|448.27|450.67|448.47|450.47|448.27|0
1642511960000|2022-01-18 13:19:20|450.27|448.07|450.07|447.87|450.27|448.07|450.07|447.87|0
1642511970000|2022-01-18 13:19:30|450.27|448.07|450.47|448.27|450.47|448.27|450.27|448.07|0
1642511980000|2022-01-18 13:19:40|450.67|448.47|450.47|448.27|450.67|448.47|450.47|448.27|0
1642511990000|2022-01-18 13:19:50|450.27|448.07|450.27|448.07|450.47|448.27|450.27|448.07|0
1642512000000|2022-01-18 13:20:00|450.47|448.27|450.67|448.47|450.87|448.67|450.47|448.27|0
1642512010000|2022-01-18 13:20:10|450.47|448.27|450.67|448.47|450.67|448.47|450.47|448.27|0
1642512020000|2022-01-18 13:20:20|450.87|448.67|451.07|448.87|451.07|448.87|450.47|448.27|0
1642512030000|2022-01-18 13:20:30|450.87|448.67|450.67|448.47|450.87|448.67|450.67|448.47|0
1642512040000|2022-01-18 13:20:40|450.47|448.27|450.07|447.87|450.47|448.27|449.87|447.67|0
1642512050000|2022-01-18 13:20:50|450.27|448.07|449.67|447.47|450.67|448.47|449.67|447.47|0
1642512060000|2022-01-18 13:21:00|449.27|447.07|448.87|446.67|449.27|447.07|448.87|446.67|0
1642512070000|2022-01-18 13:21:10|449.07|446.87|448.87|446.67|449.07|446.87|448.87|446.67|0
1642512080000|2022-01-18 13:21:20|448.67|446.47|448.27|446.07|448.67|446.47|448.27|446.07|0
1642512090000|2022-01-18 13:21:30|448.47|446.27|448.67|446.47|448.67|446.47|448.47|446.27|0
1642512100000|2022-01-18 13:21:40|448.27|446.07|448.47|446.27|448.47|446.27|448.27|446.07|0
1642512110000|2022-01-18 13:21:50|448.67|446.47|448.67|446.47|448.67|446.47|448.47|446.27|0
1642512120000|2022-01-18 13:22:00|448.87|446.67|448.47|446.27|448.87|446.67|448.47|446.27|0
1642512130000|2022-01-18 13:22:10|448.67|446.47|448.67|446.47|448.87|446.67|448.67|446.47|0
1642512140000|2022-01-18 13:22:20|448.87|446.67|448.87|446.67|448.87|446.67|448.87|446.67|0
1642512150000|2022-01-18 13:22:30|449.07|446.87|449.27|447.07|449.27|447.07|449.07|446.87|0
1642512160000|2022-01-18 13:22:40|449.47|447.27|449.27|447.07|449.47|447.27|449.27|447.07|0
1642512170000|2022-01-18 13:22:50|449.47|447.27|449.07|446.87|449.47|447.27|449.07|446.87|0
1642512180000|2022-01-18 13:23:00|448.87|446.67|449.07|446.87|449.07|446.87|448.87|446.67|0
1642512190000|2022-01-18 13:23:10|449.27|447.07|449.47|447.27|449.47|447.27|449.27|447.07|0
1642512200000|2022-01-18 13:23:20|449.27|447.07|449.47|447.27|449.47|447.27|449.27|447.07|0
1642512210000|2022-01-18 13:23:30|449.67|447.47|449.67|447.47|449.67|447.47|449.67|447.47|0
1642512220000|2022-01-18 13:23:40|449.57|447.37|450.07|447.87|450.07|447.87|449.47|447.27|0
1642512230000|2022-01-18 13:23:50|450.27|448.07|450.47|448.27|450.47|448.27|450.27|448.07|0
1642512240000|2022-01-18 13:24:00|451.07|448.87|450.87|448.67|451.07|448.87|450.67|448.47|0
1642512250000|2022-01-18 13:24:10|450.67|448.47|450.67|448.47|450.67|448.47|450.67|448.47|0
1642512260000|2022-01-18 13:24:20|450.47|448.27|451.07|448.87|451.07|448.87|450.47|448.27|0
1642512270000|2022-01-18 13:24:30|451.27|449.07|451.07|448.87|451.27|449.07|451.07|448.87|0
1642512280000|2022-01-18 13:24:40|451.27|449.07|451.27|449.07|451.27|449.07|451.27|449.07|0
1642512290000|2022-01-18 13:24:50|451.07|448.87|450.87|448.67|451.07|448.87|450.87|448.67|0
1642512300000|2022-01-18 13:25:00|450.67|448.47|450.47|448.27|450.67|448.47|450.47|448.27|0
1642512310000|2022-01-18 13:25:10|450.67|448.47|450.27|448.07|450.67|448.47|450.27|448.07|0
1642512320000|2022-01-18 13:25:20|450.07|447.87|450.07|447.87|450.07|447.87|450.07|447.87|0
1642512330000|2022-01-18 13:25:30|449.87|447.67|449.87|447.67|449.87|447.67|449.87|447.67|0
1642512340000|2022-01-18 13:25:40|449.67|447.47|449.87|447.67|449.87|447.67|449.47|447.27|0
1642512360000|2022-01-18 13:26:00|449.67|447.47|449.47|447.27|449.67|447.47|449.47|447.27|0
1642512370000|2022-01-18 13:26:10|449.67|447.47|449.57|447.37|449.67|447.47|449.57|447.37|0
1642512380000|2022-01-18 13:26:20|449.27|447.07|448.87|446.67|449.27|447.07|448.87|446.67|0
1642512390000|2022-01-18 13:26:30|449.07|446.87|448.87|446.67|449.07|446.87|448.87|446.67|0
1642512400000|2022-01-18 13:26:40|449.07|446.87|449.47|447.27|449.47|447.27|449.07|446.87|0
1642512410000|2022-01-18 13:26:50|449.27|447.07|449.47|447.27|449.47|447.27|449.27|447.07|0
1642512420000|2022-01-18 13:27:00|449.67|447.47|449.47|447.27|449.67|447.47|449.47|447.27|0
1642512430000|2022-01-18 13:27:10|449.27|447.07|449.27|447.07|449.47|447.27|449.27|447.07|0
1642512440000|2022-01-18 13:27:20|449.07|446.87|448.87|446.67|449.07|446.87|448.87|446.67|0
1642512450000|2022-01-18 13:27:30|448.67|446.47|448.38|446.18|448.67|446.47|448.38|446.18|0
1642512460000|2022-01-18 13:27:40|448.27|446.07|448.27|446.07|448.27|446.07|448.27|446.07|0
1642512470000|2022-01-18 13:27:50|448.47|446.27|448.27|446.07|448.47|446.27|448.27|446.07|0
1642512480000|2022-01-18 13:28:00|448.07|445.87|447.87|445.67|448.07|445.87|447.87|445.67|0
1642512490000|2022-01-18 13:28:10|447.67|445.47|448.47|446.27|448.47|446.27|447.67|445.47|0
1642512500000|2022-01-18 13:28:20|448.27|446.07|447.87|445.67|448.27|446.07|447.87|445.67|0
1642512520000|2022-01-18 13:28:40|447.67|445.47|447.67|445.47|447.87|445.67|447.67|445.47|0
1642512530000|2022-01-18 13:28:50|447.47|445.27|447.47|445.27|447.67|445.47|447.47|445.27|0
1642512540000|2022-01-18 13:29:00|447.27|445.07|447.47|445.27|447.47|445.27|447.27|445.07|0
1642512560000|2022-01-18 13:29:20|447.38|445.18|447.27|445.07|447.38|445.18|447.27|445.07|0
1642512570000|2022-01-18 13:29:30|447.47|445.27|447.27|445.07|447.47|445.27|447.27|445.07|0
1642512580000|2022-01-18 13:29:40|447.38|445.18|447.18|444.98|447.38|445.18|447.18|444.98|0
1642512590000|2022-01-18 13:29:50|447.27|445.07|447.27|445.07|447.27|445.07|447.18|444.98|0
1642512600000|2022-01-18 13:30:00|447.18|444.98|446.88|444.68|447.18|444.98|446.88|444.68|0
1642512610000|2022-01-18 13:30:10|446.48|444.28|446.08|443.88|446.68|444.48|445.59|443.39|0
1642512620000|2022-01-18 13:30:20|446.28|444.08|446.28|444.08|446.48|444.28|446.28|444.08|0
1642512630000|2022-01-18 13:30:30|446.68|444.48|445.68|443.48|446.68|444.48|445.68|443.48|0
1642512640000|2022-01-18 13:30:40|445.48|443.28|445.28|443.08|445.48|443.28|445.28|443.08|0
1642512650000|2022-01-18 13:30:50|445.08|442.88|445.08|442.88|445.08|442.88|444.69|442.49|0
1642512660000|2022-01-18 13:31:00|444.89|442.69|445.88|443.68|445.88|443.68|444.89|442.69|0
1642512670000|2022-01-18 13:31:10|445.78|443.58|446.08|443.88|446.08|443.88|445.78|443.58|0
1642512680000|2022-01-18 13:31:20|445.88|443.68|445.59|443.39|445.88|443.68|445.59|443.39|0
1642512690000|2022-01-18 13:31:30|445.28|443.08|445.68|443.48|445.68|443.48|445.28|443.08|0
1642512700000|2022-01-18 13:31:40|445.48|443.28|445.08|442.88|445.48|443.28|445.08|442.88|0
1642512710000|2022-01-18 13:31:50|445.28|443.08|444.88|442.68|445.28|443.08|444.88|442.68|0
1642512720000|2022-01-18 13:32:00|445.08|442.88|445.28|443.08|445.28|443.08|444.88|442.68|0
1642512730000|2022-01-18 13:32:10|445.19|442.99|443.89|441.69|445.19|442.99|443.89|441.69|0
1642512740000|2022-01-18 13:32:20|443.2|441|443.3|441.1|443.49|441.29|443.1|440.9|0
1642512750000|2022-01-18 13:32:30|443.69|441.49|443.49|441.29|443.69|441.49|443.49|441.29|0
1642512760000|2022-01-18 13:32:40|443.69|441.49|444.49|442.29|444.49|442.29|443.69|441.49|0
1642512770000|2022-01-18 13:32:50|444.69|442.49|444.69|442.49|445.08|442.88|444.69|442.49|0
1642512780000|2022-01-18 13:33:00|445.08|442.88|444.69|442.49|445.08|442.88|444.69|442.49|0
1642512790000|2022-01-18 13:33:10|444.49|442.29|444.09|441.89|444.49|442.29|444.09|441.89|0
1642512800000|2022-01-18 13:33:20|444.69|442.49|445.08|442.88|445.08|442.88|444.69|442.49|0
1642512810000|2022-01-18 13:33:30|445.28|443.08|445.08|442.88|445.28|443.08|444.88|442.68|0
1642512820000|2022-01-18 13:33:40|445.28|443.08|444.88|442.68|445.28|443.08|444.79|442.59|0
1642512830000|2022-01-18 13:33:50|445.08|442.88|445.68|443.48|445.78|443.58|445.08|442.88|0
1642512840000|2022-01-18 13:34:00|445.48|443.28|444.79|442.59|445.48|443.28|444.79|442.59|0
1642512850000|2022-01-18 13:34:10|444.88|442.68|445.28|443.08|445.28|443.08|444.88|442.68|0
1642512860000|2022-01-18 13:34:20|445.08|442.88|445.08|442.88|445.08|442.88|445.08|442.88|0
1642512870000|2022-01-18 13:34:30|445.28|443.08|444.69|442.49|445.28|443.08|444.69|442.49|0
1642512880000|2022-01-18 13:34:40|444.49|442.29|444.49|442.29|444.49|442.29|444.29|442.09|0
1642512890000|2022-01-18 13:34:50|444.69|442.49|444.88|442.68|444.88|442.68|444.69|442.49|0
1642512900000|2022-01-18 13:35:00|445.08|442.88|444.69|442.49|445.28|443.08|444.69|442.49|0
1642512910000|2022-01-18 13:35:10|445.68|443.48|446.08|443.88|446.08|443.88|445.68|443.48|0
1642512920000|2022-01-18 13:35:20|445.88|443.68|445.28|443.08|445.88|443.68|445.28|443.08|0
1642512930000|2022-01-18 13:35:30|445.08|442.88|445.28|443.08|445.28|443.08|445.08|442.88|0
1642512940000|2022-01-18 13:35:40|445.48|443.28|445.68|443.48|445.88|443.68|445.48|443.28|0
1642512950000|2022-01-18 13:35:50|445.88|443.68|445.28|443.08|445.88|443.68|445.28|443.08|0
1642512960000|2022-01-18 13:36:00|445.68|443.48|444.29|442.09|445.68|443.48|444.29|442.09|0
1642512970000|2022-01-18 13:36:10|444.09|441.89|443.69|441.49|444.09|441.89|443.69|441.49|0
1642512980000|2022-01-18 13:36:20|444.09|441.89|443.89|441.69|444.29|442.09|443.89|441.69|0
1642512990000|2022-01-18 13:36:30|444.09|441.89|443.69|441.49|444.09|441.89|443.49|441.29|0
1642513000000|2022-01-18 13:36:40|444.09|441.89|443.89|441.69|444.09|441.89|443.89|441.69|0
1642513010000|2022-01-18 13:36:50|443.69|441.49|443.69|441.49|443.89|441.69|443.49|441.29|0
1642513020000|2022-01-18 13:37:00|443.89|441.69|443.89|441.69|443.89|441.69|443.69|441.49|0
1642513030000|2022-01-18 13:37:10|444.09|441.89|444.49|442.29|444.49|442.29|444.09|441.89|0
1642513040000|2022-01-18 13:37:20|444.68|442.48|445.08|442.88|445.08|442.88|444.68|442.48|0
1642513050000|2022-01-18 13:37:30|445.28|443.08|444.79|442.59|445.28|443.08|444.79|442.59|0
1642513060000|2022-01-18 13:37:40|445.48|443.28|446.28|444.08|446.28|444.08|445.38|443.18|0
1642513070000|2022-01-18 13:37:50|446.08|443.88|445.88|443.68|446.08|443.88|445.88|443.68|0
1642513080000|2022-01-18 13:38:00|445.68|443.48|445.28|443.08|445.68|443.48|445.28|443.08|0
1642513090000|2022-01-18 13:38:10|445.48|443.28|445.68|443.48|445.68|443.48|445.48|443.28|0
1642513100000|2022-01-18 13:38:20|446.08|443.88|445.88|443.68|446.08|443.88|445.88|443.68|0
1642513110000|2022-01-18 13:38:30|445.78|443.58|444.88|442.68|445.78|443.58|444.88|442.68|0
1642513120000|2022-01-18 13:38:40|445.08|442.88|445.68|443.48|445.68|443.48|445.08|442.88|0
1642513130000|2022-01-18 13:38:50|445.88|443.68|445.88|443.68|446.08|443.88|445.88|443.68|0
1642513140000|2022-01-18 13:39:00|446.08|443.88|445.88|443.68|446.08|443.88|445.68|443.48|0
1642513150000|2022-01-18 13:39:10|446.08|443.88|445.88|443.68|446.08|443.88|445.88|443.68|0
1642513160000|2022-01-18 13:39:20|446.08|443.88|445.78|443.58|446.08|443.88|445.68|443.48|0
1642513170000|2022-01-18 13:39:30|445.88|443.68|446.67|444.47|446.67|444.47|445.68|443.48|0
1642513180000|2022-01-18 13:39:40|447.07|444.87|446.28|444.08|447.07|444.87|445.88|443.68|0
1642513190000|2022-01-18 13:39:50|446.47|444.27|447.07|444.87|447.27|445.07|446.47|444.27|0
1642513200000|2022-01-18 13:40:00|447.47|445.27|447.07|444.87|447.47|445.27|447.07|444.87|0
1642513210000|2022-01-18 13:40:10|447.27|445.07|447.47|445.27|447.47|445.27|447.27|445.07|0
1642513220000|2022-01-18 13:40:20|447.27|445.07|447.07|444.87|447.47|445.27|447.07|444.87|0
1642513230000|2022-01-18 13:40:30|446.87|444.67|447.27|445.07|447.27|445.07|446.87|444.67|0
1642513240000|2022-01-18 13:40:40|447.47|445.27|447.47|445.27|447.67|445.47|447.47|445.27|0
1642513250000|2022-01-18 13:40:50|447.87|445.67|448.27|446.07|448.27|446.07|447.87|445.67|0
1642513260000|2022-01-18 13:41:00|448.47|446.27|448.67|446.47|448.67|446.47|448.27|446.07|0
1642513270000|2022-01-18 13:41:10|448.47|446.27|450.07|447.87|450.07|447.87|448.47|446.27|0
1642513280000|2022-01-18 13:41:20|450.27|448.07|450.57|448.37|450.66|448.46|450.27|448.07|0
1642513290000|2022-01-18 13:41:30|449.67|447.47|450.46|448.26|450.66|448.46|449.47|447.27|0
1642513300000|2022-01-18 13:41:40|450.26|448.06|450.26|448.06|450.26|448.06|450.26|448.06|0
1642513310000|2022-01-18 13:41:50|450.07|447.87|450.06|447.86|450.07|447.87|449.87|447.67|0
1642513320000|2022-01-18 13:42:00|449.87|447.67|448.87|446.67|449.87|447.67|448.87|446.67|0
1642513330000|2022-01-18 13:42:10|448.47|446.27|449.37|447.17|449.37|447.17|448.47|446.27|0
1642513340000|2022-01-18 13:42:20|449.07|446.87|449.27|447.07|449.27|447.07|449.07|446.87|0
1642513350000|2022-01-18 13:42:30|449.17|446.97|449.27|447.07|449.27|447.07|448.87|446.67|0
1642513360000|2022-01-18 13:42:40|449.07|446.87|449.07|446.87|449.07|446.87|448.87|446.67|0
1642513370000|2022-01-18 13:42:50|448.87|446.67|448.67|446.47|448.87|446.67|448.67|446.47|0
1642513380000|2022-01-18 13:43:00|448.87|446.67|447.77|445.57|448.87|446.67|447.77|445.57|0
1642513390000|2022-01-18 13:43:10|447.87|445.67|448.47|446.27|448.47|446.27|447.67|445.47|0
1642513400000|2022-01-18 13:43:20|448.27|446.07|448.47|446.27|448.47|446.27|448.27|446.07|0
1642513410000|2022-01-18 13:43:30|448.27|446.07|448.17|445.97|448.27|446.07|448.07|445.87|0
1642513420000|2022-01-18 13:43:40|448.27|446.07|448.17|445.97|448.27|446.07|448.17|445.97|0
1642513430000|2022-01-18 13:43:50|448.27|446.07|449.27|447.07|449.27|447.07|448.27|446.07|0
1642513440000|2022-01-18 13:44:00|449.07|446.87|448.87|446.67|449.07|446.87|448.87|446.67|0
1642513450000|2022-01-18 13:44:10|448.67|446.47|448.47|446.27|448.67|446.47|448.47|446.27|0
1642513460000|2022-01-18 13:44:20|448.27|446.07|448.27|446.07|448.27|446.07|448.27|446.07|0
1642513470000|2022-01-18 13:44:30|448.47|446.27|448.67|446.47|448.67|446.47|448.47|446.27|0
1642513480000|2022-01-18 13:44:40|449.07|446.87|449.17|446.97|449.17|446.97|449.07|446.87|0
1642513490000|2022-01-18 13:44:50|449.07|446.87|448.87|446.67|449.07|446.87|448.87|446.67|0
1642513500000|2022-01-18 13:45:00|448.67|446.47|448.47|446.27|448.67|446.47|448.47|446.27|0
1642513510000|2022-01-18 13:45:10|448.27|446.07|449.07|446.87|449.07|446.87|448.27|446.07|0
1642513520000|2022-01-18 13:45:20|448.87|446.67|448.47|446.27|448.87|446.67|448.47|446.27|0
1642513530000|2022-01-18 13:45:30|448.07|445.87|448.07|445.87|448.07|445.87|448.07|445.87|0
1642513540000|2022-01-18 13:45:40|448.27|446.07|448.87|446.67|448.87|446.67|448.27|446.07|0
1642513550000|2022-01-18 13:45:50|448.67|446.47|448.67|446.47|448.67|446.47|448.67|446.47|0
1642513560000|2022-01-18 13:46:00|448.47|446.27|448.47|446.27|448.47|446.27|448.27|446.07|0
1642513570000|2022-01-18 13:46:10|448.17|445.97|448.27|446.07|448.27|446.07|448.07|445.87|0
1642513580000|2022-01-18 13:46:20|448.67|446.47|448.47|446.27|448.67|446.47|448.47|446.27|0
1642513590000|2022-01-18 13:46:30|448.67|446.47|448.67|446.47|448.67|446.47|448.47|446.27|0
1642513600000|2022-01-18 13:46:40|448.47|446.27|448.27|446.07|448.57|446.37|448.27|446.07|0
1642513610000|2022-01-18 13:46:50|448.07|445.87|448.07|445.87|448.27|446.07|448.07|445.87|0
1642513620000|2022-01-18 13:47:00|447.87|445.67|447.87|445.67|448.07|445.87|447.87|445.67|0
1642513630000|2022-01-18 13:47:10|447.67|445.47|447.47|445.27|447.67|445.47|447.47|445.27|0
1642513640000|2022-01-18 13:47:20|447.67|445.47|448.07|445.87|448.07|445.87|447.47|445.27|0
1642513650000|2022-01-18 13:47:30|448.27|446.07|447.67|445.47|448.27|446.07|447.67|445.47|0
1642513660000|2022-01-18 13:47:40|447.47|445.27|447.87|445.67|447.87|445.67|447.47|445.27|0
1642513670000|2022-01-18 13:47:50|447.67|445.47|447.47|445.27|447.67|445.47|447.47|445.27|0
1642513680000|2022-01-18 13:48:00|447.67|445.47|447.67|445.47|447.87|445.67|447.67|445.47|0
1642513690000|2022-01-18 13:48:10|447.47|445.27|447.47|445.27|447.67|445.47|447.47|445.27|0
1642513700000|2022-01-18 13:48:20|447.67|445.47|447.27|445.07|447.67|445.47|447.27|445.07|0
1642513710000|2022-01-18 13:48:30|447.47|445.27|446.77|444.57|447.47|445.27|446.77|444.57|0
1642513720000|2022-01-18 13:48:40|446.67|444.47|447.07|444.87|447.07|444.87|446.47|444.27|0
1642513730000|2022-01-18 13:48:50|446.77|444.57|446.47|444.27|446.87|444.67|446.47|444.27|0
1642513740000|2022-01-18 13:49:00|446.67|444.47|446.27|444.07|446.67|444.47|446.27|444.07|0
1642513750000|2022-01-18 13:49:10|446.47|444.27|446.27|444.07|446.58|444.38|446.27|444.07|0
1642513760000|2022-01-18 13:49:20|446.07|443.87|446.47|444.27|446.47|444.27|446.07|443.87|0
1642513770000|2022-01-18 13:49:30|446.07|443.87|446.87|444.67|446.87|444.67|446.07|443.87|0
1642513780000|2022-01-18 13:49:40|447.07|444.87|447.47|445.27|447.47|445.27|447.07|444.87|0
1642513790000|2022-01-18 13:49:50|447.67|445.47|447.87|445.67|447.87|445.67|447.67|445.47|0
1642513800000|2022-01-18 13:50:00|447.67|445.47|446.87|444.67|447.67|445.47|446.87|444.67|0
1642513810000|2022-01-18 13:50:10|447.27|445.07|447.07|444.87|447.27|445.07|447.07|444.87|0
1642513820000|2022-01-18 13:50:20|447.47|445.27|447.27|445.07|447.47|445.27|447.07|444.87|0
1642513830000|2022-01-18 13:50:30|447.47|445.27|447.47|445.27|447.47|445.27|447.27|445.07|0
1642513840000|2022-01-18 13:50:40|447.27|445.07|447.07|444.87|447.27|445.07|447.07|444.87|0
1642513850000|2022-01-18 13:50:50|447.27|445.07|447.47|445.27|447.47|445.27|447.27|445.07|0
1642513860000|2022-01-18 13:51:00|447.27|445.07|446.07|443.87|447.27|445.07|446.07|443.87|0
1642513870000|2022-01-18 13:51:10|445.87|443.67|446.27|444.07|446.47|444.27|445.87|443.67|0
1642513880000|2022-01-18 13:51:20|445.87|443.67|446.07|443.87|446.27|444.07|445.87|443.67|0
1642513890000|2022-01-18 13:51:30|446.27|444.07|445.87|443.67|446.27|444.07|445.87|443.67|0
1642513900000|2022-01-18 13:51:40|446.07|443.87|446.27|444.07|446.27|444.07|446.07|443.87|0
1642513910000|2022-01-18 13:51:50|446.07|443.87|446.47|444.27|446.47|444.27|446.07|443.87|0
1642513920000|2022-01-18 13:52:00|446.67|444.47|445.87|443.67|446.67|444.47|445.87|443.67|0
1642513930000|2022-01-18 13:52:10|446.07|443.87|446.07|443.87|446.07|443.87|446.07|443.87|0
1642513940000|2022-01-18 13:52:20|446.47|444.27|446.67|444.47|446.67|444.47|446.27|444.07|0
1642513950000|2022-01-18 13:52:30|446.27|444.07|447.07|444.87|447.07|444.87|446.27|444.07|0
1642513960000|2022-01-18 13:52:40|446.87|444.67|446.47|444.27|446.87|444.67|446.47|444.27|0
1642513970000|2022-01-18 13:52:50|446.67|444.47|446.67|444.47|446.67|444.47|446.67|444.47|0
1642513980000|2022-01-18 13:53:00|446.47|444.27|446.47|444.27|446.47|444.27|446.27|444.07|0
1642513990000|2022-01-18 13:53:10|446.67|444.47|446.27|444.07|446.67|444.47|446.27|444.07|0
1642514000000|2022-01-18 13:53:20|446.47|444.27|446.47|444.27|446.67|444.47|446.47|444.27|0
1642514010000|2022-01-18 13:53:30|446.27|444.07|446.07|443.87|446.47|444.27|446.07|443.87|0
1642514020000|2022-01-18 13:53:40|446.27|444.07|446.27|444.07|446.27|444.07|446.07|443.87|0
1642514030000|2022-01-18 13:53:50|446.47|444.27|446.47|444.27|446.47|444.27|446.47|444.27|0
1642514040000|2022-01-18 13:54:00|446.37|444.17|446.27|444.07|446.37|444.17|446.07|443.87|0
1642514050000|2022-01-18 13:54:10|446.47|444.27|446.07|443.87|446.47|444.27|445.87|443.67|0
1642514060000|2022-01-18 13:54:20|445.87|443.67|445.87|443.67|445.87|443.67|445.87|443.67|0
1642514070000|2022-01-18 13:54:30|446.07|443.87|446.07|443.87|446.07|443.87|446.07|443.87|0
1642514080000|2022-01-18 13:54:40|445.87|443.67|445.67|443.47|445.87|443.67|445.67|443.47|0
1642514090000|2022-01-18 13:54:50|445.87|443.67|445.87|443.67|445.87|443.67|445.87|443.67|0
1642514100000|2022-01-18 13:55:00|446.07|443.87|445.67|443.47|446.07|443.87|445.67|443.47|0
1642514110000|2022-01-18 13:55:10|445.87|443.67|446.07|443.87|446.07|443.87|445.87|443.67|0
1642514120000|2022-01-18 13:55:20|445.87|443.67|446.07|443.87|446.27|444.07|445.87|443.67|0
1642514130000|2022-01-18 13:55:30|446.27|444.07|446.27|444.07|446.27|444.07|445.87|443.67|0
1642514140000|2022-01-18 13:55:40|446.47|444.27|446.47|444.27|446.67|444.47|446.47|444.27|0
1642514150000|2022-01-18 13:55:50|446.27|444.07|446.27|444.07|446.27|444.07|446.27|444.07|0
1642514160000|2022-01-18 13:56:00|446.07|443.87|445.87|443.67|446.07|443.87|445.67|443.47|0
1642514170000|2022-01-18 13:56:10|445.67|443.47|445.67|443.47|445.67|443.47|445.67|443.47|0
1642514180000|2022-01-18 13:56:20|445.47|443.27|445.87|443.67|445.87|443.67|445.47|443.27|0
1642514190000|2022-01-18 13:56:30|446.07|443.87|445.87|443.67|446.07|443.87|445.87|443.67|0
1642514200000|2022-01-18 13:56:40|445.67|443.47|445.87|443.67|445.87|443.67|445.67|443.47|0
1642514210000|2022-01-18 13:56:50|445.67|443.47|445.87|443.67|445.87|443.67|445.67|443.47|0
1642514220000|2022-01-18 13:57:00|446.07|443.87|446.07|443.87|446.07|443.87|446.07|443.87|0
1642514230000|2022-01-18 13:57:10|445.87|443.67|445.87|443.67|445.87|443.67|445.87|443.67|0
1642514240000|2022-01-18 13:57:20|446.07|443.87|445.87|443.67|446.07|443.87|445.87|443.67|0
1642514250000|2022-01-18 13:57:30|445.67|443.47|445.67|443.47|445.67|443.47|445.67|443.47|0
1642514260000|2022-01-18 13:57:40|445.47|443.27|445.67|443.47|445.67|443.47|445.47|443.27|0
1642514270000|2022-01-18 13:57:50|445.87|443.67|445.87|443.67|445.87|443.67|445.87|443.67|0
1642514280000|2022-01-18 13:58:00|445.67|443.47|445.47|443.27|445.87|443.67|445.47|443.27|0
1642514290000|2022-01-18 13:58:10|445.28|443.08|445.47|443.27|445.47|443.27|445.08|442.88|0
1642514300000|2022-01-18 13:58:20|445.27|443.07|445.08|442.88|445.27|443.07|444.88|442.68|0
1642514310000|2022-01-18 13:58:30|444.68|442.48|444.68|442.48|444.68|442.48|444.68|442.48|0
1642514320000|2022-01-18 13:58:40|444.88|442.68|444.88|442.68|444.88|442.68|444.88|442.68|0
1642514330000|2022-01-18 13:58:50|444.68|442.48|444.68|442.48|444.88|442.68|444.68|442.48|0
1642514340000|2022-01-18 13:59:00|444.48|442.28|444.88|442.68|444.88|442.68|444.48|442.28|0
1642514350000|2022-01-18 13:59:10|444.68|442.48|445.08|442.88|445.08|442.88|444.68|442.48|0
1642514360000|2022-01-18 13:59:20|445.27|443.07|445.47|443.27|445.47|443.27|445.27|443.07|0
1642514380000|2022-01-18 13:59:40|445.27|443.07|445.47|443.27|445.47|443.27|445.27|443.07|0
1642514390000|2022-01-18 13:59:50|445.27|443.07|444.88|442.68|445.27|443.07|444.88|442.68|0
1642514400000|2022-01-18 14:00:00|445.08|442.88|445.08|442.88|445.08|442.88|444.78|442.58|0
1642514410000|2022-01-18 14:00:10|445.27|443.07|445.87|443.67|445.87|443.67|445.27|443.07|0
1642514420000|2022-01-18 14:00:20|446.07|443.87|445.87|443.67|446.07|443.87|445.87|443.67|0
1642514430000|2022-01-18 14:00:30|445.67|443.47|445.08|442.88|445.67|443.47|445.08|442.88|0
1642514440000|2022-01-18 14:00:40|445.27|443.07|445.27|443.07|445.27|443.07|445.27|443.07|0
1642514450000|2022-01-18 14:00:50|445.47|443.27|445.47|443.27|445.67|443.47|445.47|443.27|0
1642514460000|2022-01-18 14:01:00|445.67|443.47|445.08|442.88|445.67|443.47|445.08|442.88|0
1642514470000|2022-01-18 14:01:10|444.88|442.68|444.88|442.68|444.88|442.68|444.88|442.68|0
1642514480000|2022-01-18 14:01:20|445.08|442.88|445.08|442.88|445.08|442.88|445.08|442.88|0
1642514490000|2022-01-18 14:01:30|444.88|442.68|444.88|442.68|444.88|442.68|444.68|442.48|0
1642514500000|2022-01-18 14:01:40|444.68|442.48|444.88|442.68|444.88|442.68|444.68|442.48|0
1642514510000|2022-01-18 14:01:50|444.68|442.48|444.88|442.68|444.88|442.68|444.68|442.48|0
1642514520000|2022-01-18 14:02:00|444.68|442.48|444.08|441.88|444.68|442.48|444.08|441.88|0
1642514530000|2022-01-18 14:02:10|444.28|442.08|444.68|442.48|444.68|442.48|444.28|442.08|0
1642514540000|2022-01-18 14:02:20|444.88|442.68|444.48|442.28|444.88|442.68|444.48|442.28|0
1642514550000|2022-01-18 14:02:30|444.58|442.38|444.48|442.28|444.68|442.48|444.28|442.08|0
1642514560000|2022-01-18 14:02:40|444.68|442.48|444.68|442.48|444.68|442.48|444.48|442.28|0
1642514570000|2022-01-18 14:02:50|445.07|442.87|445.87|443.67|445.87|443.67|445.07|442.87|0
1642514580000|2022-01-18 14:03:00|445.67|443.47|445.47|443.27|445.67|443.47|445.27|443.07|0
1642514590000|2022-01-18 14:03:10|445.87|443.67|446.07|443.87|446.07|443.87|445.87|443.67|0
1642514600000|2022-01-18 14:03:20|445.87|443.67|446.07|443.87|446.07|443.87|445.87|443.67|0
1642514610000|2022-01-18 14:03:30|445.87|443.67|446.07|443.87|446.07|443.87|445.87|443.67|0
1642514620000|2022-01-18 14:03:40|445.87|443.67|445.87|443.67|445.87|443.67|445.67|443.47|0
1642514630000|2022-01-18 14:03:50|445.67|443.47|445.67|443.47|445.67|443.47|445.67|443.47|0
1642514640000|2022-01-18 14:04:00|445.87|443.67|445.47|443.27|445.87|443.67|445.47|443.27|0
1642514650000|2022-01-18 14:04:10|445.27|443.07|445.27|443.07|445.27|443.07|445.27|443.07|0
1642514660000|2022-01-18 14:04:20|444.88|442.68|444.48|442.28|444.88|442.68|444.48|442.28|0
1642514670000|2022-01-18 14:04:30|444.88|442.68|444.48|442.28|444.88|442.68|444.48|442.28|0
1642514680000|2022-01-18 14:04:40|444.28|442.08|444.28|442.08|444.28|442.08|444.18|441.98|0
1642514690000|2022-01-18 14:04:50|444.08|441.88|444.48|442.28|444.48|442.28|444.08|441.88|0
1642514700000|2022-01-18 14:05:00|444.28|442.08|444.48|442.28|444.68|442.48|444.28|442.08|0
1642514710000|2022-01-18 14:05:10|444.68|442.48|444.48|442.28|444.68|442.48|444.48|442.28|0
1642514720000|2022-01-18 14:05:20|444.28|442.08|444.28|442.08|444.38|442.18|444.28|442.08|0
1642514730000|2022-01-18 14:05:30|444.48|442.28|444.28|442.08|444.68|442.48|444.28|442.08|0
1642514740000|2022-01-18 14:05:40|444.48|442.28|444.78|442.58|444.78|442.58|444.48|442.28|0
1642514750000|2022-01-18 14:05:50|445.07|442.87|445.27|443.07|445.27|443.07|445.07|442.87|0
1642514760000|2022-01-18 14:06:00|445.47|443.27|445.27|443.07|445.47|443.27|445.27|443.07|0
1642514770000|2022-01-18 14:06:10|445.47|443.27|445.07|442.87|445.47|443.27|445.07|442.87|0
1642514780000|2022-01-18 14:06:20|444.87|442.67|445.07|442.87|445.07|442.87|444.87|442.67|0
1642514790000|2022-01-18 14:06:30|444.87|442.67|444.68|442.48|445.07|442.87|444.68|442.48|0
1642514800000|2022-01-18 14:06:40|444.98|442.78|444.98|442.78|444.98|442.78|444.98|442.78|0
1642514810000|2022-01-18 14:06:50|445.07|442.87|445.27|443.07|445.27|443.07|445.07|442.87|0
1642514820000|2022-01-18 14:07:00|445.67|443.47|445.47|443.27|445.67|443.47|445.47|443.27|0
1642514830000|2022-01-18 14:07:10|445.67|443.47|445.87|443.67|445.87|443.67|445.47|443.27|0
1642514840000|2022-01-18 14:07:20|446.07|443.87|446.27|444.07|446.27|444.07|446.07|443.87|0
1642514850000|2022-01-18 14:07:30|445.87|443.67|446.07|443.87|446.07|443.87|445.87|443.67|0
1642514860000|2022-01-18 14:07:40|446.27|444.07|446.67|444.47|446.67|444.47|446.27|444.07|0
1642514870000|2022-01-18 14:07:50|446.47|444.27|446.67|444.47|446.67|444.47|446.47|444.27|0
1642514880000|2022-01-18 14:08:00|446.47|444.27|446.27|444.07|446.47|444.27|446.27|444.07|0
1642514890000|2022-01-18 14:08:10|446.47|444.27|446.47|444.27|446.47|444.27|446.27|444.07|0
1642514900000|2022-01-18 14:08:20|446.07|443.87|445.87|443.67|446.07|443.87|445.87|443.67|0
1642514910000|2022-01-18 14:08:30|446.07|443.87|445.67|443.47|446.07|443.87|445.67|443.47|0
1642514920000|2022-01-18 14:08:40|445.87|443.67|446.07|443.87|446.07|443.87|445.87|443.67|0
1642514930000|2022-01-18 14:08:50|446.27|444.07|445.87|443.67|446.27|444.07|445.87|443.67|0
1642514940000|2022-01-18 14:09:00|446.07|443.87|445.47|443.27|446.07|443.87|445.47|443.27|0
1642514950000|2022-01-18 14:09:10|445.27|443.07|445.27|443.07|445.27|443.07|445.27|443.07|0
1642514960000|2022-01-18 14:09:20|445.47|443.27|445.27|443.07|445.47|443.27|445.27|443.07|0
1642514970000|2022-01-18 14:09:30|445.07|442.87|445.07|442.87|445.27|443.07|445.07|442.87|0
1642514980000|2022-01-18 14:09:40|444.87|442.67|444.48|442.28|444.87|442.67|444.48|442.28|0
1642514990000|2022-01-18 14:09:50|444.68|442.48|444.87|442.67|444.87|442.67|444.68|442.48|0
1642515000000|2022-01-18 14:10:00|444.68|442.48|444.68|442.48|444.68|442.48|444.48|442.28|0
1642515010000|2022-01-18 14:10:10|444.87|442.67|445.07|442.87|445.07|442.87|444.87|442.67|0
1642515020000|2022-01-18 14:10:20|445.27|443.07|445.67|443.47|445.67|443.47|445.27|443.07|0
1642515030000|2022-01-18 14:10:30|445.47|443.27|445.47|443.27|445.47|443.27|445.47|443.27|0
1642515040000|2022-01-18 14:10:40|445.67|443.47|445.27|443.07|445.67|443.47|445.27|443.07|0
1642515050000|2022-01-18 14:10:50|445.47|443.27|445.47|443.27|445.47|443.27|445.47|443.27|0
1642515060000|2022-01-18 14:11:00|445.67|443.47|445.47|443.27|445.67|443.47|445.47|443.27|0
1642515070000|2022-01-18 14:11:10|445.67|443.47|445.27|443.07|445.67|443.47|445.27|443.07|0
1642515080000|2022-01-18 14:11:20|445.47|443.27|445.47|443.27|445.47|443.27|445.47|443.27|0
1642515090000|2022-01-18 14:11:30|445.27|443.07|445.07|442.87|445.47|443.27|445.07|442.87|0
1642515100000|2022-01-18 14:11:40|445.27|443.07|445.07|442.87|445.27|443.07|445.07|442.87|0
1642515110000|2022-01-18 14:11:50|445.18|442.98|445.07|442.87|445.18|442.98|445.07|442.87|0
1642515120000|2022-01-18 14:12:00|445.27|443.07|445.27|443.07|445.27|443.07|445.07|442.87|0
1642515130000|2022-01-18 14:12:10|445.07|442.87|445.07|442.87|445.27|443.07|445.07|442.87|0
1642515140000|2022-01-18 14:12:20|444.87|442.67|444.48|442.28|444.87|442.67|444.48|442.28|0
1642515150000|2022-01-18 14:12:30|444.28|442.08|444.67|442.47|444.87|442.67|444.28|442.08|0
1642515160000|2022-01-18 14:12:40|445.47|443.27|446.27|444.07|446.27|444.07|445.47|443.27|0
1642515170000|2022-01-18 14:12:50|446.07|443.87|446.27|444.07|446.27|444.07|446.07|443.87|0
1642515180000|2022-01-18 14:13:00|446.46|444.26|446.27|444.07|446.46|444.26|446.27|444.07|0
1642515190000|2022-01-18 14:13:10|446.46|444.26|446.46|444.26|446.46|444.26|446.46|444.26|0
1642515200000|2022-01-18 14:13:20|446.27|444.07|446.27|444.07|446.27|444.07|446.27|444.07|0
1642515210000|2022-01-18 14:13:30|446.17|443.97|445.87|443.67|446.17|443.97|445.67|443.47|0
1642515220000|2022-01-18 14:13:40|445.67|443.47|446.27|444.07|446.27|444.07|445.67|443.47|0
1642515230000|2022-01-18 14:13:50|446.46|444.26|447.06|444.86|447.06|444.86|446.46|444.26|0
1642515240000|2022-01-18 14:14:00|447.46|445.26|447.26|445.06|447.46|445.26|447.26|445.06|0
1642515250000|2022-01-18 14:14:10|447.06|444.86|447.06|444.86|447.06|444.86|447.06|444.86|0
1642515260000|2022-01-18 14:14:20|446.66|444.46|446.77|444.57|446.77|444.57|446.66|444.46|0
1642515270000|2022-01-18 14:14:30|446.86|444.66|446.86|444.66|446.86|444.66|446.66|444.46|0
1642515280000|2022-01-18 14:14:40|446.66|444.46|446.27|444.07|446.66|444.46|446.27|444.07|0
1642515290000|2022-01-18 14:14:50|445.87|443.67|446.46|444.26|446.46|444.26|445.87|443.67|0
1642515300000|2022-01-18 14:15:00|446.07|443.87|446.07|443.87|446.07|443.87|445.87|443.67|0
1642515310000|2022-01-18 14:15:10|445.87|443.67|446.07|443.87|446.07|443.87|445.67|443.47|0
1642515320000|2022-01-18 14:15:20|445.87|443.67|445.87|443.67|445.87|443.67|445.87|443.67|0
1642515330000|2022-01-18 14:15:30|446.27|444.07|446.46|444.26|446.46|444.26|446.27|444.07|0
1642515340000|2022-01-18 14:15:40|446.27|444.07|446.46|444.26|446.66|444.46|446.27|444.07|0
1642515350000|2022-01-18 14:15:50|446.27|444.07|447.06|444.86|447.06|444.86|446.27|444.07|0
1642515360000|2022-01-18 14:16:00|446.86|444.66|446.66|444.46|446.86|444.66|446.46|444.26|0
1642515380000|2022-01-18 14:16:20|446.86|444.66|446.66|444.46|446.86|444.66|446.46|444.26|0
1642515390000|2022-01-18 14:16:30|447.66|445.46|447.86|445.66|447.86|445.66|447.66|445.46|0
1642515400000|2022-01-18 14:16:40|448.06|445.86|449.06|446.86|449.06|446.86|448.06|445.86|0
1642515410000|2022-01-18 14:16:50|448.66|446.46|448.66|446.46|448.66|446.46|448.26|446.06|0
1642515420000|2022-01-18 14:17:00|448.26|446.06|448.06|445.86|448.26|446.06|448.06|445.86|0
1642515430000|2022-01-18 14:17:10|448.66|446.46|448.46|446.26|448.66|446.46|448.46|446.26|0
1642515440000|2022-01-18 14:17:20|448.66|446.46|448.66|446.46|448.66|446.46|448.46|446.26|0
1642515450000|2022-01-18 14:17:30|448.86|446.66|448.86|446.66|448.86|446.66|448.86|446.66|0
1642515460000|2022-01-18 14:17:40|448.66|446.46|448.66|446.46|448.66|446.46|448.66|446.46|0
1642515470000|2022-01-18 14:17:50|448.86|446.66|448.86|446.66|448.86|446.66|448.86|446.66|0
1642515480000|2022-01-18 14:18:00|448.66|446.46|448.26|446.06|448.66|446.46|448.26|446.06|0
1642515490000|2022-01-18 14:18:10|448.06|445.86|447.86|445.66|448.06|445.86|447.86|445.66|0
1642515500000|2022-01-18 14:18:20|447.66|445.46|448.06|445.86|448.06|445.86|447.66|445.46|0
1642515510000|2022-01-18 14:18:30|447.86|445.66|447.76|445.56|447.86|445.66|447.66|445.46|0
1642515520000|2022-01-18 14:18:40|447.66|445.46|447.46|445.26|447.66|445.46|447.46|445.26|0
1642515530000|2022-01-18 14:18:50|447.26|445.06|447.66|445.46|447.66|445.46|447.26|445.06|0
1642515540000|2022-01-18 14:19:00|447.46|445.26|447.26|445.06|447.46|445.26|447.26|445.06|0
1642515550000|2022-01-18 14:19:10|447.46|445.26|447.46|445.26|447.46|445.26|447.46|445.26|0
1642515560000|2022-01-18 14:19:20|447.26|445.06|447.46|445.26|447.46|445.26|447.26|445.06|0
1642515570000|2022-01-18 14:19:30|447.26|445.06|448.46|446.26|448.46|446.26|447.06|444.86|0
1642515580000|2022-01-18 14:19:40|448.66|446.46|449.65|447.45|450.05|447.85|448.66|446.46|0
1642515590000|2022-01-18 14:19:50|449.45|447.25|449.26|447.06|449.45|447.25|449.06|446.86|0
1642515600000|2022-01-18 14:20:00|449.65|447.45|450.05|447.85|450.05|447.85|449.65|447.45|0
1642515610000|2022-01-18 14:20:10|449.85|447.65|449.65|447.45|449.85|447.65|449.65|447.45|0
1642515620000|2022-01-18 14:20:20|449.25|447.05|449.45|447.25|449.45|447.25|449.25|447.05|0
1642515630000|2022-01-18 14:20:30|449.25|447.05|448.86|446.66|449.25|447.05|448.86|446.66|0
1642515640000|2022-01-18 14:20:40|448.66|446.46|448.66|446.46|448.86|446.66|448.66|446.46|0
1642515650000|2022-01-18 14:20:50|448.86|446.66|448.46|446.26|448.86|446.66|448.26|446.06|0
1642515660000|2022-01-18 14:21:00|448.86|446.66|448.86|446.66|448.86|446.66|448.66|446.46|0
1642515670000|2022-01-18 14:21:10|448.66|446.46|448.66|446.46|448.66|446.46|448.66|446.46|0
1642515680000|2022-01-18 14:21:20|448.86|446.66|448.46|446.26|448.86|446.66|448.46|446.26|0
1642515690000|2022-01-18 14:21:30|448.26|446.06|447.86|445.66|448.26|446.06|447.86|445.66|0
1642515700000|2022-01-18 14:21:40|448.06|445.86|447.86|445.66|448.06|445.86|447.86|445.66|0
1642515710000|2022-01-18 14:21:50|448.06|445.86|448.66|446.46|448.66|446.46|448.06|445.86|0
1642515720000|2022-01-18 14:22:00|448.46|446.26|448.06|445.86|448.46|446.26|448.06|445.86|0
1642515730000|2022-01-18 14:22:10|447.86|445.66|447.46|445.26|447.86|445.66|447.46|445.26|0
1642515740000|2022-01-18 14:22:20|447.66|445.46|447.86|445.66|447.86|445.66|447.66|445.46|0
1642515750000|2022-01-18 14:22:30|447.66|445.46|447.86|445.66|447.86|445.66|447.66|445.46|0
1642515760000|2022-01-18 14:22:40|447.66|445.46|447.66|445.46|447.66|445.46|447.26|445.06|0
1642515780000|2022-01-18 14:23:00|447.86|445.66|447.86|445.66|447.86|445.66|447.66|445.46|0
1642515790000|2022-01-18 14:23:10|448.06|445.86|447.66|445.46|448.06|445.86|447.66|445.46|0
1642515800000|2022-01-18 14:23:20|447.86|445.66|447.86|445.66|447.86|445.66|447.66|445.46|0
1642515810000|2022-01-18 14:23:30|447.66|445.46|447.66|445.46|447.66|445.46|447.46|445.26|0
1642515830000|2022-01-18 14:23:50|447.46|445.26|447.46|445.26|447.56|445.36|447.46|445.26|0
1642515840000|2022-01-18 14:24:00|447.66|445.46|447.46|445.26|447.66|445.46|447.46|445.26|0
1642515850000|2022-01-18 14:24:10|447.26|445.06|447.26|445.06|447.46|445.26|447.26|445.06|0
1642515860000|2022-01-18 14:24:20|447.46|445.26|447.66|445.46|447.66|445.46|447.46|445.26|0
1642515870000|2022-01-18 14:24:30|447.46|445.26|447.46|445.26|447.46|445.26|447.26|445.06|0
1642515880000|2022-01-18 14:24:40|447.26|445.06|447.46|445.26|447.46|445.26|447.26|445.06|0
1642515890000|2022-01-18 14:24:50|447.26|445.06|447.36|445.16|447.36|445.16|447.26|445.06|0
1642515900000|2022-01-18 14:25:00|447.06|444.86|446.66|444.46|447.26|445.06|446.66|444.46|0
1642515910000|2022-01-18 14:25:10|446.46|444.26|445.86|443.66|446.46|444.26|445.86|443.66|0
1642515920000|2022-01-18 14:25:20|446.26|444.06|446.46|444.26|446.66|444.46|446.26|444.06|0
1642515930000|2022-01-18 14:25:30|446.66|444.46|446.66|444.46|446.66|444.46|446.66|444.46|0
1642515940000|2022-01-18 14:25:40|447.06|444.86|447.26|445.06|447.26|445.06|447.06|444.86|0
1642515950000|2022-01-18 14:25:50|447.56|445.36|447.46|445.26|447.66|445.46|447.46|445.26|0
1642515960000|2022-01-18 14:26:00|447.66|445.46|447.06|444.86|447.66|445.46|447.06|444.86|0
1642515970000|2022-01-18 14:26:10|447.26|445.06|447.06|444.86|447.26|445.06|447.06|444.86|0
1642515980000|2022-01-18 14:26:20|447.26|445.06|447.26|445.06|447.46|445.26|447.26|445.06|0
1642515990000|2022-01-18 14:26:30|447.46|445.26|446.46|444.26|447.46|445.26|446.46|444.26|0
1642516000000|2022-01-18 14:26:40|446.86|444.66|446.86|444.66|447.06|444.86|446.86|444.66|0
1642516010000|2022-01-18 14:26:50|447.06|444.86|447.06|444.86|447.26|445.06|447.06|444.86|0
1642516020000|2022-01-18 14:27:00|447.16|444.96|447.06|444.86|447.16|444.96|447.06|444.86|0
1642516030000|2022-01-18 14:27:10|447.26|445.06|447.26|445.06|447.36|445.16|447.26|445.06|0
1642516040000|2022-01-18 14:27:20|447.46|445.26|450.05|447.85|450.05|447.85|447.46|445.26|0
1642516050000|2022-01-18 14:27:30|449.85|447.65|449.65|447.45|449.85|447.65|449.45|447.25|0
1642516060000|2022-01-18 14:27:40|449.85|447.65|450.05|447.85|450.25|448.05|449.85|447.65|0
1642516070000|2022-01-18 14:27:50|450.25|448.05|450.25|448.05|450.65|448.45|450.25|448.05|0
1642516080000|2022-01-18 14:28:00|450.45|448.25|450.45|448.25|450.45|448.25|450.25|448.05|0
1642516090000|2022-01-18 14:28:10|450.05|447.85|449.65|447.45|450.05|447.85|449.65|447.45|0
1642516100000|2022-01-18 14:28:20|449.85|447.65|449.45|447.25|449.85|447.65|449.45|447.25|0
1642516110000|2022-01-18 14:28:30|449.25|447.05|448.96|446.76|449.45|447.25|448.96|446.76|0
1642516120000|2022-01-18 14:28:40|449.25|447.05|449.25|447.05|449.45|447.25|449.25|447.05|0
1642516130000|2022-01-18 14:28:50|449.65|447.45|449.65|447.45|449.65|447.45|449.56|447.36|0
1642516140000|2022-01-18 14:29:00|449.85|447.65|450.05|447.85|450.25|448.05|449.85|447.65|0
1642516150000|2022-01-18 14:29:10|450.25|448.05|451.45|449.25|451.45|449.25|450.25|448.05|0
1642516160000|2022-01-18 14:29:20|451.05|448.85|451.25|449.05|451.25|449.05|451.05|448.85|0
1642516170000|2022-01-18 14:29:30|451.16|448.96|450.85|448.65|451.25|449.05|450.85|448.65|0
1642516180000|2022-01-18 14:29:40|451.05|448.85|450.96|448.76|451.05|448.85|450.96|448.76|0
1642516190000|2022-01-18 14:29:50|451.56|449.36|451.45|449.25|451.56|449.36|451.05|448.85|0
1642516260000|2022-01-18 14:31:00|454.86|452.66|453.86|451.66|454.86|452.66|453.86|451.66|0
1642516270000|2022-01-18 14:31:10|454.66|452.46|453.86|451.66|455.06|452.86|453.86|451.66|0
1642516280000|2022-01-18 14:31:20|454.26|452.06|455.46|453.26|455.86|453.66|454.26|452.06|0
1642516290000|2022-01-18 14:31:30|455.26|453.06|457.27|455.07|457.27|455.07|455.26|453.06|0
1642516300000|2022-01-18 14:31:40|457.68|455.48|457.68|455.48|458.18|455.98|457.68|455.48|0
1642516310000|2022-01-18 14:31:50|457.88|455.68|459.09|456.89|459.09|456.89|457.88|455.68|0
1642516320000|2022-01-18 14:32:00|459.49|457.29|459.09|456.89|459.49|457.29|458.68|456.48|0
1642516330000|2022-01-18 14:32:10|458.88|456.68|458.08|455.88|458.88|456.68|458.08|455.88|0
1642516340000|2022-01-18 14:32:20|458.68|456.48|457.88|455.68|458.68|456.48|457.88|455.68|0
1642516350000|2022-01-18 14:32:30|458.28|456.08|457.88|455.68|458.28|456.08|457.88|455.68|0
1642516360000|2022-01-18 14:32:40|459.09|456.89|459.69|457.49|459.69|457.49|459.09|456.89|0
1642516370000|2022-01-18 14:32:50|459.29|457.09|459.49|457.29|459.49|457.29|459.29|457.09|0
1642516380000|2022-01-18 14:33:00|459.09|456.89|458.28|456.08|459.09|456.89|458.28|456.08|0
1642516390000|2022-01-18 14:33:10|458.88|456.68|459.09|456.89|459.09|456.89|458.88|456.68|0
1642516400000|2022-01-18 14:33:20|458.28|456.08|458.48|456.28|458.48|456.28|457.67|455.47|0
1642516410000|2022-01-18 14:33:30|458.99|456.79|457.07|454.87|458.99|456.79|456.87|454.67|0
1642516420000|2022-01-18 14:33:40|458.28|456.08|458.28|456.08|458.28|456.08|456.87|454.67|0
1642516430000|2022-01-18 14:33:50|457.88|455.68|457.58|455.38|458.08|455.88|457.58|455.38|0
1642516440000|2022-01-18 14:34:00|457.47|455.27|456.87|454.67|457.88|455.68|456.87|454.67|0
1642516450000|2022-01-18 14:34:10|457.47|455.27|457.47|455.27|457.88|455.68|457.27|455.07|0
1642516460000|2022-01-18 14:34:20|457.67|455.47|458.08|455.88|458.08|455.88|457.67|455.47|0
1642516470000|2022-01-18 14:34:30|458.28|456.08|459.09|456.89|459.09|456.89|458.28|456.08|0
1642516480000|2022-01-18 14:34:40|458.28|456.08|458.88|456.68|458.88|456.68|458.08|455.88|0
1642516490000|2022-01-18 14:34:50|458.68|456.48|459.29|457.09|459.89|457.69|458.68|456.48|0
1642516500000|2022-01-18 14:35:00|460.7|458.5|458.48|456.28|461.31|459.11|458.48|456.28|0
1642516510000|2022-01-18 14:35:10|459.49|457.29|462.72|460.52|462.72|460.52|459.49|457.29|0
1642516520000|2022-01-18 14:35:20|463.33|461.13|462.11|459.91|463.33|461.13|461.71|459.51|0
1642516530000|2022-01-18 14:35:30|460.09|457.89|462.72|460.52|462.72|460.52|460.09|457.89|0
1642516540000|2022-01-18 14:35:40|462.92|460.72|462.72|460.52|462.92|460.72|462.32|460.12|0
1642516550000|2022-01-18 14:35:50|463.33|461.13|464.75|462.55|464.75|462.55|463.33|461.13|0
1642516560000|2022-01-18 14:36:00|465.36|463.16|464.14|461.94|465.36|463.16|464.14|461.94|0
1642516570000|2022-01-18 14:36:10|464.75|462.55|465.15|462.95|465.36|463.16|464.75|462.55|0
1642516580000|2022-01-18 14:36:20|464.95|462.75|464.14|461.94|465.36|463.16|464.14|461.94|0
1642516590000|2022-01-18 14:36:30|463.13|460.93|465.96|463.76|465.96|463.76|463.13|460.93|0
1642516600000|2022-01-18 14:36:40|465.76|463.56|465.96|463.76|465.96|463.76|465.76|463.56|0
1642516610000|2022-01-18 14:36:50|465.56|463.36|466.78|464.58|466.98|464.78|465.56|463.36|0
1642516620000|2022-01-18 14:37:00|467.39|465.19|466.37|464.17|467.39|465.19|465.56|463.36|0
1642516630000|2022-01-18 14:37:10|466.57|464.37|466.37|464.17|466.57|464.37|466.37|464.17|0
1642516640000|2022-01-18 14:37:20|465.96|463.76|465.76|463.56|466.57|464.37|465.76|463.56|0
1642516650000|2022-01-18 14:37:30|465.56|463.36|464.34|462.14|465.56|463.36|464.34|462.14|0
1642516660000|2022-01-18 14:37:40|464.14|461.94|465.96|463.76|465.96|463.76|464.14|461.94|0
1642516670000|2022-01-18 14:37:50|465.76|463.56|465.56|463.36|465.76|463.56|465.36|463.16|0
1642516680000|2022-01-18 14:38:00|465.76|463.56|464.95|462.75|465.76|463.56|464.75|462.55|0
1642516690000|2022-01-18 14:38:10|465.15|462.95|464.75|462.55|465.36|463.16|464.54|462.34|0
1642516700000|2022-01-18 14:38:20|464.95|462.75|465.56|463.36|465.96|463.76|464.75|462.55|0
1642516710000|2022-01-18 14:38:30|465.36|463.16|464.54|462.34|465.36|463.16|464.54|462.34|0
1642516720000|2022-01-18 14:38:40|464.34|462.14|463.33|461.13|464.34|462.14|463.33|461.13|0
1642516730000|2022-01-18 14:38:50|463.73|461.53|462.32|460.12|463.73|461.53|462.32|460.12|0
1642516740000|2022-01-18 14:39:00|462.11|459.91|462.92|460.72|462.92|460.72|462.11|459.91|0
1642516750000|2022-01-18 14:39:10|463.53|461.33|463.13|460.93|463.73|461.53|463.13|460.93|0
1642516760000|2022-01-18 14:39:20|463.33|461.13|462.11|459.91|463.33|461.13|462.11|459.91|0
1642516770000|2022-01-18 14:39:30|461.91|459.71|462.11|459.91|462.52|460.32|461.91|459.71|0
1642516780000|2022-01-18 14:39:40|462.72|460.52|462.11|459.91|462.72|460.52|462.11|459.91|0
1642516790000|2022-01-18 14:39:50|462.32|460.12|463.53|461.33|463.53|461.33|462.32|460.12|0
1642516800000|2022-01-18 14:40:00|463.33|461.13|463.73|461.53|464.14|461.94|463.33|461.13|0
1642516810000|2022-01-18 14:40:10|464.54|462.34|463.73|461.53|464.95|462.75|463.73|461.53|0
1642516820000|2022-01-18 14:40:20|463.33|461.13|464.14|461.94|464.14|461.94|463.13|460.93|0
1642516830000|2022-01-18 14:40:30|464.75|462.55|467.39|465.19|467.39|465.19|464.75|462.55|0
1642516840000|2022-01-18 14:40:40|469.21|467.01|469.42|467.22|469.42|467.22|469.21|467.01|0
1642516850000|2022-01-18 14:40:50|469.01|466.81|469.42|467.22|469.82|467.62|469.01|466.81|0
1642516860000|2022-01-18 14:41:00|469.01|466.81|466.98|464.78|469.01|466.81|466.98|464.78|0
1642516870000|2022-01-18 14:41:10|465.77|463.57|464.35|462.15|465.77|463.57|464.35|462.15|0
1642516880000|2022-01-18 14:41:20|463.74|461.54|462.13|459.93|463.74|461.54|462.13|459.93|0
1642516890000|2022-01-18 14:41:30|461.53|459.33|461.73|459.53|461.73|459.53|461.12|458.92|0
1642516900000|2022-01-18 14:41:40|462.13|459.93|460.92|458.72|462.13|459.93|460.52|458.32|0
1642516910000|2022-01-18 14:41:50|461.12|458.92|461.12|458.92|461.53|459.33|460.72|458.52|0
1642516920000|2022-01-18 14:42:00|460.92|458.72|462.13|459.93|462.33|460.13|460.92|458.72|0
1642516930000|2022-01-18 14:42:10|460.92|458.72|459.91|457.71|461.32|459.12|459.91|457.71|0
1642516940000|2022-01-18 14:42:20|460.32|458.12|460.52|458.32|460.52|458.32|459.51|457.31|0
1642516950000|2022-01-18 14:42:30|460.12|457.92|458.71|456.51|460.12|457.92|458.71|456.51|0
1642516960000|2022-01-18 14:42:40|458.1|455.9|457.3|455.1|458.51|456.31|457.3|455.1|0
1642516970000|2022-01-18 14:42:50|456.7|454.5|456.45|454.25|457.45|455.25|456.45|454.25|0
1642516980000|2022-01-18 14:43:00|456.65|454.45|455.22|453.02|456.65|454.45|454.81|452.61|0
1642516990000|2022-01-18 14:43:10|456.22|454.02|456.02|453.82|456.93|454.73|456.02|453.82|0
1642517000000|2022-01-18 14:43:20|455.82|453.62|455.62|453.42|455.82|453.62|455.62|453.42|0
1642517010000|2022-01-18 14:43:30|455.22|453.02|454.81|452.61|455.42|453.22|454.81|452.61|0
1642517020000|2022-01-18 14:43:40|455.01|452.81|454.81|452.61|455.01|452.81|454.61|452.41|0
1642517030000|2022-01-18 14:43:50|455.01|452.81|455.42|453.22|455.42|453.22|454.81|452.61|0
1642517040000|2022-01-18 14:44:00|455.82|453.62|455.62|453.42|455.82|453.62|455.42|453.22|0
1642517050000|2022-01-18 14:44:10|455.42|453.22|458.84|456.64|458.84|456.64|455.42|453.22|0
1642517060000|2022-01-18 14:44:20|458.64|456.44|459.85|457.65|459.85|457.65|458.64|456.44|0
1642517070000|2022-01-18 14:44:30|459.35|457.15|459.85|457.65|460.25|458.05|459.35|457.15|0
1642517080000|2022-01-18 14:44:40|459.65|457.45|459.24|457.04|459.65|457.45|459.24|457.04|0
1642517090000|2022-01-18 14:44:50|458.44|456.24|458.64|456.44|458.64|456.44|457.83|455.63|0
1642517100000|2022-01-18 14:45:00|459.04|456.84|458.44|456.24|459.04|456.84|458.03|455.83|0
1642517110000|2022-01-18 14:45:10|457.83|455.63|458.84|456.64|459.44|457.24|457.83|455.63|0
1642517120000|2022-01-18 14:45:20|459.65|457.45|459.24|457.04|460.05|457.85|459.24|457.04|0
1642517130000|2022-01-18 14:45:30|459.85|457.65|459.24|457.04|459.85|457.65|458.84|456.64|0
1642517140000|2022-01-18 14:45:40|459.44|457.24|458.84|456.64|459.44|457.24|458.84|456.64|0
1642517150000|2022-01-18 14:45:50|459.44|457.24|461.46|459.26|461.46|459.26|459.44|457.24|0
1642517160000|2022-01-18 14:46:00|461.26|459.06|460.25|458.05|461.26|459.06|460.25|458.05|0
1642517170000|2022-01-18 14:46:10|460.45|458.25|460.25|458.05|460.45|458.25|459.85|457.65|0
1642517180000|2022-01-18 14:46:20|460.05|457.85|461.06|458.86|461.06|458.86|460.05|457.85|0
1642517190000|2022-01-18 14:46:30|459.44|457.24|460.65|458.45|460.65|458.45|459.44|457.24|0
1642517200000|2022-01-18 14:46:40|460.25|458.05|462.68|460.48|462.68|460.48|460.25|458.05|0
1642517210000|2022-01-18 14:46:50|462.47|460.27|462.68|460.48|462.68|460.48|461.87|459.67|0
1642517220000|2022-01-18 14:47:00|463.08|460.88|462.27|460.07|463.08|460.88|462.27|460.07|0
1642517230000|2022-01-18 14:47:10|462.88|460.68|465.51|463.31|465.51|463.31|462.88|460.68|0
1642517240000|2022-01-18 14:47:20|465.92|463.72|465.11|462.91|465.92|463.72|465.11|462.91|0
1642517250000|2022-01-18 14:47:30|464.91|462.71|465.31|463.11|466.12|463.92|464.91|462.71|0
1642517260000|2022-01-18 14:47:40|465.11|462.91|464.7|462.5|465.31|463.11|464.7|462.5|0
1642517270000|2022-01-18 14:47:50|465.11|462.91|464.3|462.1|465.11|462.91|464.3|462.1|0
1642517280000|2022-01-18 14:48:00|464.5|462.3|465.51|463.31|465.92|463.72|464.5|462.3|0
1642517290000|2022-01-18 14:48:10|465.31|463.11|465.31|463.11|465.31|463.11|464.91|462.71|0
1642517300000|2022-01-18 14:48:20|465.51|463.31|465.92|463.72|465.92|463.72|465.01|462.81|0
1642517310000|2022-01-18 14:48:30|466.12|463.92|467.75|465.55|467.75|465.55|465.51|463.31|0
1642517320000|2022-01-18 14:48:40|467.34|465.14|467.55|465.35|467.95|465.75|467.34|465.14|0
1642517330000|2022-01-18 14:48:50|467.75|465.55|467.34|465.14|467.75|465.55|467.34|465.14|0
1642517340000|2022-01-18 14:49:00|467.55|465.35|465.31|463.11|467.75|465.55|465.31|463.11|0
1642517350000|2022-01-18 14:49:10|464.3|462.1|464.7|462.5|464.7|462.5|464.09|461.89|0
1642517360000|2022-01-18 14:49:20|465.31|463.11|466.94|464.74|466.94|464.74|465.31|463.11|0
1642517370000|2022-01-18 14:49:30|467.34|465.14|467.34|465.14|467.34|465.14|467.14|464.94|0
1642517380000|2022-01-18 14:49:40|466.94|464.74|466.73|464.53|466.94|464.74|466.73|464.53|0
1642517390000|2022-01-18 14:49:50|466.53|464.33|465.11|462.91|466.53|464.33|465.11|462.91|0
1642517400000|2022-01-18 14:50:00|465.92|463.72|466.12|463.92|466.73|464.53|465.92|463.72|0
1642517410000|2022-01-18 14:50:10|465.72|463.52|464.7|462.5|465.72|463.52|464.3|462.1|0
1642517420000|2022-01-18 14:50:20|464.5|462.3|465.51|463.31|465.92|463.72|464.5|462.3|0
1642517430000|2022-01-18 14:50:30|465.92|463.72|465.51|463.31|465.92|463.72|465.51|463.31|0
1642517440000|2022-01-18 14:50:40|465.31|463.11|465.72|463.52|465.72|463.52|465.11|462.91|0
1642517450000|2022-01-18 14:50:50|465.51|463.31|466.53|464.33|466.53|464.33|465.51|463.31|0
1642517460000|2022-01-18 14:51:00|466.73|464.53|468.56|466.36|468.56|466.36|466.73|464.53|0
1642517470000|2022-01-18 14:51:10|469.78|467.58|468.97|466.77|469.78|467.58|468.77|466.57|0
1642517480000|2022-01-18 14:51:20|469.17|466.97|466.73|464.53|469.17|466.97|466.73|464.53|0
1642517490000|2022-01-18 14:51:30|467.14|464.94|466.12|463.92|467.14|464.94|466.12|463.92|0
1642517500000|2022-01-18 14:51:40|466.94|464.74|468.16|465.96|468.16|465.96|466.94|464.74|0
1642517510000|2022-01-18 14:51:50|467.75|465.55|467.54|465.34|467.95|465.75|467.54|465.34|0
1642517520000|2022-01-18 14:52:00|468.16|465.96|467.75|465.55|468.36|466.16|467.75|465.55|0
1642517530000|2022-01-18 14:52:10|467.34|465.14|466.93|464.73|467.34|465.14|466.73|464.53|0
1642517540000|2022-01-18 14:52:20|466.73|464.53|467.75|465.55|467.75|465.55|466.73|464.53|0
1642517550000|2022-01-18 14:52:30|467.54|465.34|468.36|466.16|468.36|466.16|467.34|465.14|0
1642517560000|2022-01-18 14:52:40|468.06|465.86|468.36|466.16|468.36|466.16|467.75|465.55|0
1642517570000|2022-01-18 14:52:50|468.97|466.77|468.15|465.95|468.97|466.77|467.95|465.75|0
1642517580000|2022-01-18 14:53:00|468.56|466.36|468.77|466.57|468.77|466.57|467.95|465.75|0
1642517590000|2022-01-18 14:53:10|468.15|465.95|465.11|462.91|468.15|465.95|465.11|462.91|0
1642517600000|2022-01-18 14:53:20|465.51|463.31|466.12|463.92|466.12|463.92|465.51|463.31|0
1642517610000|2022-01-18 14:53:30|465.92|463.72|466.32|464.12|466.32|464.12|465.72|463.52|0
1642517620000|2022-01-18 14:53:40|466.43|464.23|466.73|464.53|466.73|464.53|465.31|463.11|0
1642517630000|2022-01-18 14:53:50|466.53|464.33|465.92|463.72|466.53|464.33|465.31|463.11|0
1642517640000|2022-01-18 14:54:00|465.11|462.91|465.51|463.31|465.92|463.72|465.11|462.91|0
1642517650000|2022-01-18 14:54:10|465.31|463.11|464.9|462.7|465.31|463.11|464.5|462.3|0
1642517660000|2022-01-18 14:54:20|465.31|463.11|465.11|462.91|465.31|463.11|464.7|462.5|0
1642517670000|2022-01-18 14:54:30|464.9|462.7|464.3|462.1|465.11|462.91|464.3|462.1|0
1642517680000|2022-01-18 14:54:40|464.5|462.3|464.9|462.7|464.9|462.7|464.5|462.3|0
1642517690000|2022-01-18 14:54:50|465.11|462.91|465.01|462.81|465.51|463.31|465.01|462.81|0
1642517700000|2022-01-18 14:55:00|465.82|463.62|466.73|464.53|466.73|464.53|465.82|463.62|0
1642517710000|2022-01-18 14:55:10|466.53|464.33|466.73|464.53|466.73|464.53|466.32|464.12|0
1642517720000|2022-01-18 14:55:20|466.93|464.73|468.15|465.95|468.15|465.95|466.93|464.73|0
1642517730000|2022-01-18 14:55:30|468.76|466.56|467.54|465.34|468.76|466.56|467.54|465.34|0
1642517740000|2022-01-18 14:55:40|468.15|465.95|467.95|465.75|468.15|465.95|467.75|465.55|0
1642517750000|2022-01-18 14:55:50|468.15|465.95|468.56|466.36|469.17|466.97|468.15|465.95|0
1642517760000|2022-01-18 14:56:00|468.15|465.95|467.75|465.55|468.15|465.95|467.75|465.55|0
1642517770000|2022-01-18 14:56:10|466.93|464.73|467.75|465.55|467.75|465.55|466.93|464.73|0
1642517780000|2022-01-18 14:56:20|467.54|465.34|467.54|465.34|467.75|465.55|467.14|464.94|0
1642517790000|2022-01-18 14:56:30|467.34|465.14|467.95|465.75|468.15|465.95|467.34|465.14|0
1642517800000|2022-01-18 14:56:40|468.36|466.16|468.56|466.36|468.76|466.56|468.36|466.16|0
1642517810000|2022-01-18 14:56:50|468.67|466.47|469.58|467.38|469.58|467.38|468.56|466.36|0
1642517820000|2022-01-18 14:57:00|469.48|467.28|468.97|466.77|469.78|467.58|468.97|466.77|0
1642517830000|2022-01-18 14:57:10|468.56|466.36|469.58|467.38|469.58|467.38|468.56|466.36|0
1642517840000|2022-01-18 14:57:20|469.07|466.87|469.17|466.97|469.58|467.38|469.07|466.87|0
1642517850000|2022-01-18 14:57:30|469.37|467.17|468.97|466.77|469.37|467.17|468.97|466.77|0
1642517860000|2022-01-18 14:57:40|469.37|467.17|469.37|467.17|469.37|467.17|469.17|466.97|0
1642517870000|2022-01-18 14:57:50|469.17|466.97|471.21|469.01|471.21|469.01|469.17|466.97|0
1642517880000|2022-01-18 14:58:00|471.41|469.21|469.99|467.79|471.62|469.42|469.99|467.79|0
1642517890000|2022-01-18 14:58:10|469.17|466.97|468.56|466.36|469.17|466.97|468.56|466.36|0
1642517900000|2022-01-18 14:58:20|467.54|465.34|468.97|466.77|468.97|466.77|466.93|464.73|0
1642517910000|2022-01-18 14:58:30|468.56|466.36|469.78|467.58|469.78|467.58|468.36|466.16|0
1642517920000|2022-01-18 14:58:40|469.68|467.48|468.15|465.95|469.68|467.48|468.15|465.95|0
1642517930000|2022-01-18 14:58:50|467.85|465.65|466.53|464.33|467.85|465.65|466.53|464.33|0
1642517940000|2022-01-18 14:59:00|467.54|465.34|467.54|465.34|467.75|465.55|466.93|464.73|0
1642517950000|2022-01-18 14:59:10|468.36|466.16|467.14|464.94|468.36|466.16|467.14|464.94|0
1642517960000|2022-01-18 14:59:20|466.93|464.73|465.51|463.31|466.93|464.73|465.51|463.31|0
1642517970000|2022-01-18 14:59:30|465.71|463.51|465.31|463.11|466.12|463.92|465.31|463.11|0
1642517980000|2022-01-18 14:59:40|464.9|462.7|464.09|461.89|464.9|462.7|464.09|461.89|0
1642517990000|2022-01-18 14:59:50|463.69|461.49|463.48|461.28|463.69|461.49|462.88|460.68|0
1642518000000|2022-01-18 15:00:00|466.53|464.33|465.01|462.81|466.53|464.33|465.01|462.81|0
1642518010000|2022-01-18 15:00:10|464.9|462.7|465.51|463.31|467.65|465.45|464.9|462.7|0
1642518020000|2022-01-18 15:00:20|466.32|464.12|463.89|461.69|466.32|464.12|463.89|461.69|0
1642518030000|2022-01-18 15:00:30|463.28|461.08|464.09|461.89|464.09|461.89|463.28|461.08|0
1642518040000|2022-01-18 15:00:40|464.9|462.7|466.12|463.92|466.12|463.92|464.29|462.09|0
1642518050000|2022-01-18 15:00:50|465.51|463.31|465.51|463.31|465.71|463.51|465.51|463.31|0
1642518060000|2022-01-18 15:01:00|465.92|463.72|465.51|463.31|465.92|463.72|465.51|463.31|0
1642518070000|2022-01-18 15:01:10|464.9|462.7|466.53|464.33|466.53|464.33|464.9|462.7|0
1642518080000|2022-01-18 15:01:20|466.73|464.53|466.53|464.33|467.34|465.14|466.53|464.33|0
1642518090000|2022-01-18 15:01:30|466.32|464.12|466.53|464.33|466.93|464.73|466.32|464.12|0
1642518100000|2022-01-18 15:01:40|466.12|463.92|467.34|465.14|467.34|465.14|465.71|463.51|0
1642518110000|2022-01-18 15:01:50|467.75|465.55|466.93|464.73|467.75|465.55|466.73|464.53|0
1642518120000|2022-01-18 15:02:00|467.34|465.14|467.34|465.14|467.95|465.75|467.34|465.14|0
1642518130000|2022-01-18 15:02:10|467.14|464.94|467.95|465.75|468.15|465.95|467.14|464.94|0
1642518140000|2022-01-18 15:02:20|467.75|465.55|467.14|464.94|467.75|465.55|467.14|464.94|0
1642518150000|2022-01-18 15:02:30|467.24|465.04|465.92|463.72|467.54|465.34|465.92|463.72|0
1642518160000|2022-01-18 15:02:40|466.32|464.12|467.54|465.34|467.75|465.55|466.32|464.12|0
1642518170000|2022-01-18 15:02:50|467.95|465.75|468.56|466.36|468.97|466.77|467.95|465.75|0
1642518180000|2022-01-18 15:03:00|469.17|466.97|468.76|466.56|469.17|466.97|468.76|466.56|0
1642518190000|2022-01-18 15:03:10|468.97|466.77|467.95|465.75|468.97|466.77|467.95|465.75|0
1642518200000|2022-01-18 15:03:20|468.15|465.95|466.93|464.73|468.15|465.95|466.93|464.73|0
1642518210000|2022-01-18 15:03:30|466.73|464.53|467.14|464.94|467.14|464.94|466.73|464.53|0
1642518220000|2022-01-18 15:03:40|466.73|464.53|466.93|464.73|466.93|464.73|466.73|464.53|0
1642518230000|2022-01-18 15:03:50|467.13|464.93|466.93|464.73|467.13|464.93|466.73|464.53|0
1642518240000|2022-01-18 15:04:00|467.13|464.93|467.95|465.75|467.95|465.75|467.13|464.93|0
1642518250000|2022-01-18 15:04:10|467.74|465.54|466.53|464.33|467.95|465.75|466.53|464.33|0
1642518260000|2022-01-18 15:04:20|465.92|463.72|466.32|464.12|466.53|464.33|465.92|463.72|0
1642518270000|2022-01-18 15:04:30|466.73|464.53|466.53|464.33|466.93|464.73|466.53|464.33|0
1642518280000|2022-01-18 15:04:40|466.93|464.73|466.12|463.92|466.93|464.73|466.12|463.92|0
1642518290000|2022-01-18 15:04:50|466.32|464.12|467.13|464.93|467.13|464.93|466.32|464.12|0
1642518300000|2022-01-18 15:05:00|466.73|464.53|466.32|464.12|466.73|464.53|465.92|463.72|0
1642518310000|2022-01-18 15:05:10|465.92|463.72|464.29|462.09|465.92|463.72|464.29|462.09|0
1642518320000|2022-01-18 15:05:20|464.7|462.5|464.09|461.89|464.9|462.7|464.09|461.89|0
1642518330000|2022-01-18 15:05:30|464.29|462.09|464.29|462.09|464.29|462.09|463.68|461.48|0
1642518340000|2022-01-18 15:05:40|463.68|461.48|464.9|462.7|464.9|462.7|463.68|461.48|0
1642518350000|2022-01-18 15:05:50|464.8|462.6|464.09|461.89|464.8|462.6|463.89|461.69|0
1642518360000|2022-01-18 15:06:00|464.5|462.3|464.7|462.5|465.1|462.9|464.29|462.09|0
1642518370000|2022-01-18 15:06:10|464.6|462.4|464.09|461.89|464.6|462.4|463.48|461.28|0
1642518380000|2022-01-18 15:06:20|463.48|461.28|462.67|460.47|463.68|461.48|462.67|460.47|0
1642518390000|2022-01-18 15:06:30|461.26|459.06|459.64|457.44|461.26|459.06|459.64|457.44|0
1642518400000|2022-01-18 15:06:40|459.24|457.04|458.63|456.43|459.24|457.04|458.63|456.43|0
1642518410000|2022-01-18 15:06:50|458.03|455.83|458.23|456.03|458.23|456.03|458.03|455.83|0
1642518420000|2022-01-18 15:07:00|458.43|456.23|458.63|456.43|458.63|456.43|458.03|455.83|0
1642518430000|2022-01-18 15:07:10|459.24|457.04|459.84|457.64|459.84|457.64|459.24|457.04|0
1642518440000|2022-01-18 15:07:20|460.04|457.84|460.45|458.25|460.45|458.25|459.64|457.44|0
1642518450000|2022-01-18 15:07:30|460.25|458.05|460.65|458.45|460.65|458.45|460.25|458.05|0
1642518460000|2022-01-18 15:07:40|461.05|458.85|460.65|458.45|461.05|458.85|460.04|457.84|0
1642518470000|2022-01-18 15:07:50|460.85|458.65|460.85|458.65|460.85|458.65|460.85|458.65|0
1642518480000|2022-01-18 15:08:00|460.45|458.25|460.96|458.76|460.96|458.76|459.84|457.64|0
1642518490000|2022-01-18 15:08:10|460.75|458.55|460.25|458.05|460.75|458.55|460.04|457.84|0
1642518500000|2022-01-18 15:08:20|461.26|459.06|460.25|458.05|461.26|459.06|460.25|458.05|0
1642518510000|2022-01-18 15:08:30|459.84|457.64|459.24|457.04|459.84|457.64|459.24|457.04|0
1642518520000|2022-01-18 15:08:40|459.03|456.83|459.44|457.24|459.44|457.24|459.03|456.83|0
1642518530000|2022-01-18 15:08:50|459.03|456.83|458.23|456.03|459.24|457.04|458.23|456.03|0
1642518540000|2022-01-18 15:09:00|458.63|456.43|458.03|455.83|458.63|456.43|458.03|455.83|0
1642518550000|2022-01-18 15:09:10|457.82|455.62|456.82|454.62|457.82|455.62|456.82|454.62|0
1642518560000|2022-01-18 15:09:20|456.62|454.42|456.41|454.21|456.82|454.62|455.81|453.61|0
1642518570000|2022-01-18 15:09:30|456.62|454.42|455.81|453.61|456.62|454.42|455.61|453.41|0
1642518580000|2022-01-18 15:09:40|456.21|454.01|456.21|454.01|456.21|454.01|456.01|453.81|0
1642518590000|2022-01-18 15:09:50|455.81|453.61|455.81|453.61|455.92|453.72|455.61|453.41|0
1642518600000|2022-01-18 15:10:00|456.01|453.81|455.01|452.81|457.02|454.82|455.01|452.81|0
1642518610000|2022-01-18 15:10:10|455.21|453.01|455.41|453.21|455.41|453.21|455.01|452.81|0
1642518620000|2022-01-18 15:10:20|455.61|453.41|455.01|452.81|455.61|453.41|455.01|452.81|0
1642518630000|2022-01-18 15:10:30|455.21|453.01|455.41|453.21|455.41|453.21|455.01|452.81|0
1642518640000|2022-01-18 15:10:40|455.01|452.81|455.41|453.21|455.41|453.21|455.01|452.81|0
1642518650000|2022-01-18 15:10:50|455.21|453.01|453.8|451.6|455.21|453.01|453.2|451|0
1642518660000|2022-01-18 15:11:00|453.4|451.2|453.2|451|453.4|451.2|453|450.8|0
1642518670000|2022-01-18 15:11:10|452.8|450.6|454.4|452.2|454.4|452.2|452.8|450.6|0
1642518680000|2022-01-18 15:11:20|454|451.8|453.4|451.2|454|451.8|453.4|451.2|0
1642518690000|2022-01-18 15:11:30|453.8|451.6|453|450.8|453.8|451.6|453|450.8|0
1642518700000|2022-01-18 15:11:40|452.6|450.4|453|450.8|453|450.8|452.6|450.4|0
1642518710000|2022-01-18 15:11:50|453.2|451|453|450.8|453.2|451|452.4|450.2|0
1642518720000|2022-01-18 15:12:00|452.8|450.6|454|451.8|454|451.8|452.4|450.2|0
1642518730000|2022-01-18 15:12:10|453.6|451.4|454|451.8|454|451.8|453.6|451.4|0
1642518740000|2022-01-18 15:12:20|454.2|452|454.81|452.61|454.81|452.61|454|451.8|0
1642518750000|2022-01-18 15:12:30|454.61|452.41|455.01|452.81|455.21|453.01|454.61|452.41|0
1642518760000|2022-01-18 15:12:40|455.41|453.21|455.21|453.01|455.41|453.21|455.01|452.81|0
1642518770000|2022-01-18 15:12:50|455.61|453.41|454.81|452.61|455.61|453.41|454.81|452.61|0
1642518780000|2022-01-18 15:13:00|456.01|453.81|455.81|453.61|456.01|453.81|455.61|453.41|0
1642518790000|2022-01-18 15:13:10|456.21|454.01|456.21|454.01|456.21|454.01|456.21|454.01|0
1642518800000|2022-01-18 15:13:20|456.62|454.42|457.22|455.02|457.22|455.02|456.62|454.42|0
1642518810000|2022-01-18 15:13:30|457.42|455.22|457.62|455.42|457.62|455.42|457.22|455.02|0
1642518820000|2022-01-18 15:13:40|457.82|455.62|459.03|456.83|459.03|456.83|457.82|455.62|0
1642518830000|2022-01-18 15:13:50|459.23|457.03|459.64|457.44|459.64|457.44|459.23|457.03|0
1642518840000|2022-01-18 15:14:00|459.03|456.83|459.64|457.44|459.64|457.44|459.03|456.83|0
1642518850000|2022-01-18 15:14:10|460.04|457.84|459.44|457.24|460.04|457.84|459.03|456.83|0
1642518860000|2022-01-18 15:14:20|458.83|456.63|459.03|456.83|459.03|456.83|458.83|456.63|0
1642518870000|2022-01-18 15:14:30|459.44|457.24|459.44|457.24|459.44|457.24|459.23|457.03|0
1642518880000|2022-01-18 15:14:40|459.84|457.64|459.44|457.24|459.84|457.64|459.44|457.24|0
1642518890000|2022-01-18 15:14:50|459.64|457.44|460.85|458.65|460.85|458.65|459.44|457.24|0
1642518900000|2022-01-18 15:15:00|461.25|459.05|460.85|458.65|461.25|459.05|460.45|458.25|0
1642518910000|2022-01-18 15:15:10|460.65|458.45|459.64|457.44|460.65|458.45|459.44|457.24|0
1642518920000|2022-01-18 15:15:20|459.44|457.24|459.23|457.03|459.44|457.24|459.23|457.03|0
1642518930000|2022-01-18 15:15:30|458.63|456.43|458.23|456.03|458.83|456.63|458.23|456.03|0
1642518940000|2022-01-18 15:15:40|457.82|455.62|457.82|455.62|458.02|455.82|457.82|455.62|0
1642518950000|2022-01-18 15:15:50|458.02|455.82|460.35|458.15|460.35|458.15|458.02|455.82|0
1642518960000|2022-01-18 15:16:00|460.24|458.04|460.44|458.24|461.05|458.85|460.24|458.04|0
1642518970000|2022-01-18 15:16:10|459.64|457.44|459.03|456.83|459.64|457.44|459.03|456.83|0
1642518980000|2022-01-18 15:16:20|459.84|457.64|459.23|457.03|459.84|457.64|459.03|456.83|0
1642518990000|2022-01-18 15:16:30|458.23|456.03|457.82|455.62|458.63|456.43|457.82|455.62|0
1642519000000|2022-01-18 15:16:40|458.23|456.03|457.82|455.62|458.23|456.03|457.62|455.42|0
1642519010000|2022-01-18 15:16:50|458.23|456.03|457.02|454.82|458.23|456.03|457.02|454.82|0
1642519020000|2022-01-18 15:17:00|457.42|455.22|455.41|453.21|457.42|455.22|455.41|453.21|0
1642519030000|2022-01-18 15:17:10|455.61|453.41|455.61|453.41|455.61|453.41|455.41|453.21|0
1642519040000|2022-01-18 15:17:20|455.81|453.61|456.82|454.62|456.82|454.62|455.81|453.61|0
1642519050000|2022-01-18 15:17:30|457.22|455.02|457.02|454.82|457.22|455.02|456.82|454.62|0
1642519060000|2022-01-18 15:17:40|456.82|454.62|456.41|454.21|456.82|454.62|456.41|454.21|0
1642519070000|2022-01-18 15:17:50|456.61|454.41|457.42|455.22|457.42|455.22|456.61|454.41|0
1642519080000|2022-01-18 15:18:00|457.62|455.42|458.13|455.93|458.22|456.02|457.62|455.42|0
1642519090000|2022-01-18 15:18:10|458.22|456.02|458.02|455.82|458.43|456.23|458.02|455.82|0
1642519100000|2022-01-18 15:18:20|458.63|456.43|458.83|456.63|458.83|456.63|458.63|456.43|0
1642519110000|2022-01-18 15:18:30|459.03|456.83|459.43|457.23|459.43|457.23|458.83|456.63|0
1642519120000|2022-01-18 15:18:40|459.23|457.03|458.22|456.02|459.23|457.03|458.22|456.02|0
1642519130000|2022-01-18 15:18:50|459.43|457.23|459.43|457.23|459.43|457.23|459.43|457.23|0
1642519140000|2022-01-18 15:19:00|459.64|457.44|459.23|457.03|459.64|457.44|459.23|457.03|0
1642519150000|2022-01-18 15:19:10|459.03|456.83|460.85|458.65|460.85|458.65|459.03|456.83|0
1642519160000|2022-01-18 15:19:20|461.05|458.85|460.85|458.65|461.05|458.85|460.65|458.45|0
1642519170000|2022-01-18 15:19:30|461.05|458.85|461.86|459.66|462.26|460.06|461.05|458.85|0
1642519180000|2022-01-18 15:19:40|462.06|459.86|462.06|459.86|462.26|460.06|462.06|459.86|0
1642519190000|2022-01-18 15:19:50|462.26|460.06|463.07|460.87|463.07|460.87|462.26|460.06|0
1642519200000|2022-01-18 15:20:00|462.47|460.27|462.06|459.86|462.47|460.27|461.86|459.66|0
1642519210000|2022-01-18 15:20:10|461.86|459.66|462.06|459.86|462.06|459.86|461.76|459.56|0
1642519220000|2022-01-18 15:20:20|462.87|460.67|463.07|460.87|463.07|460.87|462.06|459.86|0
1642519230000|2022-01-18 15:20:30|462.87|460.67|463.48|461.28|463.48|461.28|462.77|460.57|0
1642519240000|2022-01-18 15:20:40|463.28|461.08|463.48|461.28|464.09|461.89|463.28|461.08|0
1642519250000|2022-01-18 15:20:50|462.67|460.47|462.06|459.86|462.67|460.47|461.86|459.66|0
1642519260000|2022-01-18 15:21:00|462.26|460.06|463.28|461.08|463.28|461.08|462.26|460.06|0
1642519270000|2022-01-18 15:21:10|462.87|460.67|463.88|461.68|463.88|461.68|462.87|460.67|0
1642519280000|2022-01-18 15:21:20|463.28|461.08|464.09|461.89|464.09|461.89|463.28|461.08|0
1642519290000|2022-01-18 15:21:30|463.88|461.68|463.88|461.68|464.69|462.49|463.88|461.68|0
1642519300000|2022-01-18 15:21:40|463.07|460.87|463.68|461.48|463.68|461.48|463.07|460.87|0
1642519310000|2022-01-18 15:21:50|463.88|461.68|463.48|461.28|463.88|461.68|463.27|461.07|0
1642519320000|2022-01-18 15:22:00|463.68|461.48|464.29|462.09|464.49|462.29|463.68|461.48|0
1642519330000|2022-01-18 15:22:10|464.09|461.89|463.68|461.48|464.29|462.09|463.68|461.48|0
1642519340000|2022-01-18 15:22:20|462.87|460.67|463.27|461.07|463.27|461.07|462.87|460.67|0
1642519350000|2022-01-18 15:22:30|463.88|461.68|464.6|462.4|464.6|462.4|463.88|461.68|0
1642519360000|2022-01-18 15:22:40|463.88|461.68|464.09|461.89|464.09|461.89|463.88|461.68|0
1642519370000|2022-01-18 15:22:50|463.27|461.07|463.88|461.68|463.88|461.68|463.27|461.07|0
1642519380000|2022-01-18 15:23:00|464.09|461.89|464.09|461.89|464.69|462.49|464.09|461.89|0
1642519390000|2022-01-18 15:23:10|464.6|462.4|464.49|462.29|464.69|462.49|464.49|462.29|0
1642519400000|2022-01-18 15:23:20|463.88|461.68|463.48|461.28|463.88|461.68|463.48|461.28|0
1642519410000|2022-01-18 15:23:30|463.68|461.48|463.48|461.28|463.68|461.48|463.27|461.07|0
1642519420000|2022-01-18 15:23:40|463.07|460.87|462.87|460.67|463.07|460.87|462.87|460.67|0
1642519430000|2022-01-18 15:23:50|462.67|460.47|461.45|459.25|462.67|460.47|461.45|459.25|0
1642519440000|2022-01-18 15:24:00|460.64|458.44|461.25|459.05|461.66|459.46|460.64|458.44|0
1642519450000|2022-01-18 15:24:10|461.05|458.85|461.86|459.66|462.46|460.26|461.05|458.85|0
1642519460000|2022-01-18 15:24:20|461.25|459.05|460.85|458.65|461.25|459.05|460.85|458.65|0
1642519470000|2022-01-18 15:24:30|461.05|458.85|459.43|457.23|461.66|459.46|459.43|457.23|0
1642519480000|2022-01-18 15:24:40|459.23|457.03|459.03|456.83|459.43|457.23|459.03|456.83|0
1642519490000|2022-01-18 15:24:50|459.43|457.23|458.42|456.22|459.63|457.43|458.42|456.22|0
1642519500000|2022-01-18 15:25:00|459.23|457.03|458.22|456.02|459.23|457.03|458.22|456.02|0
1642519510000|2022-01-18 15:25:10|457.42|455.22|457.01|454.81|457.62|455.42|457.01|454.81|0
1642519520000|2022-01-18 15:25:20|456.21|454.01|457.22|455.02|457.22|455.02|456.21|454.01|0
1642519530000|2022-01-18 15:25:30|458.42|456.22|458.63|456.43|458.83|456.63|458.42|456.22|0
1642519540000|2022-01-18 15:25:40|458.83|456.63|459.84|457.64|459.84|457.64|458.83|456.63|0
1642519550000|2022-01-18 15:25:50|460.64|458.44|460.04|457.84|461.05|458.85|460.04|457.84|0
1642519560000|2022-01-18 15:26:00|461.05|458.85|461.25|459.05|461.25|459.05|460.24|458.04|0
1642519570000|2022-01-18 15:26:10|460.85|458.65|461.05|458.85|461.05|458.85|460.85|458.65|0
1642519580000|2022-01-18 15:26:20|461.45|459.25|461.05|458.85|461.86|459.66|461.05|458.85|0
1642519590000|2022-01-18 15:26:30|461.65|459.45|461.25|459.05|461.65|459.45|461.25|459.05|0
1642519600000|2022-01-18 15:26:40|461.45|459.25|461.36|459.16|461.45|459.25|461.15|458.95|0
1642519610000|2022-01-18 15:26:50|461.25|459.05|460.64|458.44|461.45|459.25|460.64|458.44|0
1642519620000|2022-01-18 15:27:00|460.85|458.65|460.04|457.84|461.05|458.85|460.04|457.84|0
1642519630000|2022-01-18 15:27:10|460.44|458.24|460.14|457.94|460.64|458.44|460.14|457.94|0
1642519640000|2022-01-18 15:27:20|460.04|457.84|459.84|457.64|460.04|457.84|459.84|457.64|0
1642519650000|2022-01-18 15:27:30|460.04|457.84|460.04|457.84|460.24|458.04|460.04|457.84|0
1642519660000|2022-01-18 15:27:40|459.84|457.64|459.84|457.64|460.24|458.04|459.84|457.64|0
1642519670000|2022-01-18 15:27:50|460.24|458.04|460.04|457.84|460.24|458.04|460.04|457.84|0
1642519680000|2022-01-18 15:28:00|459.63|457.43|458.42|456.22|459.63|457.43|458.22|456.02|0
1642519690000|2022-01-18 15:28:10|459.03|456.83|459.03|456.83|459.23|457.03|458.83|456.63|0
1642519700000|2022-01-18 15:28:20|458.02|455.82|458.42|456.22|458.42|456.22|458.02|455.82|0
1642519710000|2022-01-18 15:28:30|458.63|456.43|458.83|456.63|459.03|456.83|458.63|456.43|0
1642519720000|2022-01-18 15:28:40|459.03|456.83|458.42|456.22|459.03|456.83|458.22|456.02|0
1642519730000|2022-01-18 15:28:50|459.43|457.23|460.04|457.84|460.24|458.04|459.43|457.23|0
1642519740000|2022-01-18 15:29:00|459.84|457.64|460.04|457.84|460.04|457.84|459.84|457.64|0
1642519750000|2022-01-18 15:29:10|460.64|458.44|459.84|457.64|460.64|458.44|459.84|457.64|0
1642519760000|2022-01-18 15:29:20|460.64|458.44|460.64|458.44|460.64|458.44|460.24|458.04|0
1642519770000|2022-01-18 15:29:30|460.04|457.84|459.03|456.83|460.04|457.84|459.03|456.83|0
1642519780000|2022-01-18 15:29:40|458.62|456.42|458.02|455.82|458.62|456.42|457.62|455.42|0
1642519790000|2022-01-18 15:29:50|457.82|455.62|456.41|454.21|457.82|455.62|456.41|454.21|0
1642519800000|2022-01-18 15:30:00|456.21|454.01|457.82|455.62|457.82|455.62|456.01|453.81|0
1642519810000|2022-01-18 15:30:10|458.22|456.02|459.23|457.03|459.23|457.03|458.22|456.02|0
1642519820000|2022-01-18 15:30:20|459.43|457.23|459.43|457.23|459.63|457.43|459.03|456.83|0
1642519830000|2022-01-18 15:30:30|460.24|458.04|459.94|457.74|460.24|458.04|459.54|457.34|0
1642519840000|2022-01-18 15:30:40|460.04|457.84|460.24|458.04|460.44|458.24|459.94|457.74|0
1642519850000|2022-01-18 15:30:50|460.44|458.24|461.05|458.85|461.05|458.85|460.44|458.24|0
1642519860000|2022-01-18 15:31:00|461.65|459.45|461.96|459.76|461.96|459.76|461.45|459.25|0
1642519870000|2022-01-18 15:31:10|461.86|459.66|462.66|460.46|462.66|460.46|461.86|459.66|0
1642519880000|2022-01-18 15:31:20|461.65|459.45|462.46|460.26|462.46|460.26|461.65|459.45|0
1642519890000|2022-01-18 15:31:30|462.26|460.06|462.87|460.67|463.07|460.87|462.26|460.06|0
1642519900000|2022-01-18 15:31:40|462.66|460.46|462.26|460.06|462.66|460.46|462.26|460.06|0
1642519910000|2022-01-18 15:31:50|462.16|459.96|461.65|459.45|462.16|459.96|461.65|459.45|0
1642519920000|2022-01-18 15:32:00|462.57|460.37|461.25|459.05|462.57|460.37|461.25|459.05|0
1642519930000|2022-01-18 15:32:10|461.76|459.56|461.65|459.45|461.86|459.66|461.25|459.05|0
1642519940000|2022-01-18 15:32:20|462.46|460.26|461.25|459.05|462.46|460.26|460.84|458.64|0
1642519950000|2022-01-18 15:32:30|461.45|459.25|461.86|459.66|461.86|459.66|461.45|459.25|0
1642519960000|2022-01-18 15:32:40|461.65|459.45|462.06|459.86|462.46|460.26|461.25|459.05|0
1642519970000|2022-01-18 15:32:50|461.86|459.66|461.45|459.25|461.86|459.66|461.05|458.85|0
1642519980000|2022-01-18 15:33:00|461.25|459.05|461.86|459.66|461.86|459.66|461.05|458.85|0
1642519990000|2022-01-18 15:33:10|461.45|459.25|461.45|459.25|461.45|459.25|461.35|459.15|0
1642520000000|2022-01-18 15:33:20|461.25|459.05|462.06|459.86|462.06|459.86|461.25|459.05|0
1642520010000|2022-01-18 15:33:30|462.26|460.06|462.06|459.86|462.46|460.26|462.06|459.86|0
1642520020000|2022-01-18 15:33:40|462.66|460.46|462.26|460.06|462.66|460.46|462.26|460.06|0
1642520030000|2022-01-18 15:33:50|462.66|460.46|463.07|460.87|463.27|461.07|462.66|460.46|0
1642520040000|2022-01-18 15:34:00|462.46|460.26|462.46|460.26|463.07|460.87|462.46|460.26|0
1642520050000|2022-01-18 15:34:10|462.26|460.06|462.46|460.26|462.66|460.46|462.26|460.06|0
1642520060000|2022-01-18 15:34:20|461.05|458.85|460.84|458.64|461.05|458.85|460.84|458.64|0
1642520070000|2022-01-18 15:34:30|461.45|459.25|461.85|459.65|461.85|459.65|461.45|459.25|0
1642520080000|2022-01-18 15:34:40|461.65|459.45|462.46|460.26|462.46|460.26|461.65|459.45|0
1642520090000|2022-01-18 15:34:50|462.66|460.46|462.26|460.06|462.66|460.46|462.06|459.86|0
1642520100000|2022-01-18 15:35:00|462.66|460.46|463.47|461.27|463.47|461.27|462.46|460.26|0
1642520110000|2022-01-18 15:35:10|463.27|461.07|462.46|460.26|463.27|461.07|462.26|460.06|0
1642520120000|2022-01-18 15:35:20|462.26|460.06|461.85|459.65|462.26|460.06|461.35|459.15|0
1642520130000|2022-01-18 15:35:30|462.46|460.26|462.06|459.86|462.66|460.46|462.06|459.86|0
1642520140000|2022-01-18 15:35:40|461.45|459.25|461.65|459.45|461.65|459.45|461.45|459.25|0
1642520150000|2022-01-18 15:35:50|461.85|459.65|462.06|459.86|462.06|459.86|461.76|459.56|0
1642520160000|2022-01-18 15:36:00|462.26|460.06|463.68|461.48|463.68|461.48|462.26|460.06|0
1642520170000|2022-01-18 15:36:10|463.27|461.07|463.68|461.48|463.68|461.48|463.27|461.07|0
1642520180000|2022-01-18 15:36:20|463.88|461.68|464.49|462.29|464.49|462.29|463.88|461.68|0
1642520190000|2022-01-18 15:36:30|464.28|462.08|464.49|462.29|464.49|462.29|464.28|462.08|0
1642520200000|2022-01-18 15:36:40|464.28|462.08|463.88|461.68|464.49|462.29|463.88|461.68|0
1642520210000|2022-01-18 15:36:50|463.47|461.27|463.47|461.27|463.47|461.27|463.07|460.87|0
1642520220000|2022-01-18 15:37:00|463.68|461.48|463.68|461.48|463.88|461.68|463.47|461.27|0
1642520230000|2022-01-18 15:37:10|463.47|461.27|464.08|461.88|464.08|461.88|463.47|461.27|0
1642520240000|2022-01-18 15:37:20|463.88|461.68|464.28|462.08|464.69|462.49|463.88|461.68|0
1642520250000|2022-01-18 15:37:30|464.49|462.29|463.88|461.68|464.49|462.29|463.78|461.58|0
1642520260000|2022-01-18 15:37:40|464.28|462.08|464.69|462.49|464.69|462.49|464.28|462.08|0
1642520270000|2022-01-18 15:37:50|464.89|462.69|464.28|462.08|464.89|462.69|464.28|462.08|0
1642520280000|2022-01-18 15:38:00|464.08|461.88|464.49|462.29|464.49|462.29|464.08|461.88|0
1642520290000|2022-01-18 15:38:10|464.08|461.88|463.88|461.68|464.08|461.88|463.78|461.58|0
1642520300000|2022-01-18 15:38:20|464.28|462.08|463.88|461.68|464.28|462.08|463.88|461.68|0
1642520310000|2022-01-18 15:38:30|463.68|461.48|463.88|461.68|464.08|461.88|463.68|461.48|0
1642520320000|2022-01-18 15:38:40|464.08|461.88|464.28|462.08|464.28|462.08|464.08|461.88|0
1642520330000|2022-01-18 15:38:50|463.88|461.68|464.28|462.08|464.28|462.08|463.88|461.68|0
1642520340000|2022-01-18 15:39:00|464.08|461.88|464.49|462.29|464.49|462.29|464.08|461.88|0
1642520350000|2022-01-18 15:39:10|464.89|462.69|464.69|462.49|464.89|462.69|464.69|462.49|0
1642520360000|2022-01-18 15:39:20|464.89|462.69|466.52|464.32|466.52|464.32|464.89|462.69|0
1642520370000|2022-01-18 15:39:30|466.11|463.91|465.91|463.71|466.11|463.91|465.91|463.71|0
1642520380000|2022-01-18 15:39:40|465.5|463.3|465.09|462.89|465.5|463.3|465.09|462.89|0
1642520390000|2022-01-18 15:39:50|465.5|463.3|466.31|464.11|466.31|464.11|465.5|463.3|0
1642520400000|2022-01-18 15:40:00|465.91|463.71|466.52|464.32|466.52|464.32|465.91|463.71|0
1642520410000|2022-01-18 15:40:10|466.11|463.91|466.31|464.11|466.31|464.11|466.11|463.91|0
1642520420000|2022-01-18 15:40:20|466.11|463.91|466.72|464.52|466.72|464.52|466.11|463.91|0
1642520430000|2022-01-18 15:40:30|466.92|464.72|465.7|463.5|466.92|464.72|465.7|463.5|0
1642520440000|2022-01-18 15:40:40|464.89|462.69|464.69|462.49|465.3|463.1|464.69|462.49|0
1642520450000|2022-01-18 15:40:50|464.49|462.29|464.89|462.69|464.89|462.69|464.49|462.29|0
1642520460000|2022-01-18 15:41:00|464.28|462.08|463.88|461.68|464.49|462.29|463.88|461.68|0
1642520470000|2022-01-18 15:41:10|464.08|461.88|465.09|462.89|465.09|462.89|464.08|461.88|0
1642520480000|2022-01-18 15:41:20|465.5|463.3|465.5|463.3|465.5|463.3|465.5|463.3|0
1642520490000|2022-01-18 15:41:30|465.09|462.89|464.89|462.69|465.09|462.89|464.89|462.69|0
1642520500000|2022-01-18 15:41:40|465.3|463.1|465.7|463.5|465.7|463.5|465.3|463.1|0
1642520510000|2022-01-18 15:41:50|465.5|463.3|465.7|463.5|465.7|463.5|465.5|463.3|0
1642520520000|2022-01-18 15:42:00|465.5|463.3|466.11|463.91|466.11|463.91|465.09|462.89|0
1642520530000|2022-01-18 15:42:10|466.31|464.11|466.11|463.91|466.31|464.11|466.11|463.91|0
1642520540000|2022-01-18 15:42:20|465.91|463.71|465.91|463.71|466.11|463.91|465.91|463.71|0
1642520550000|2022-01-18 15:42:30|466.31|464.11|465.3|463.1|466.31|464.11|465.3|463.1|0
1642520560000|2022-01-18 15:42:40|465.09|462.89|465.3|463.1|465.5|463.3|465.09|462.89|0
1642520570000|2022-01-18 15:42:50|465.09|462.89|464.69|462.49|465.09|462.89|464.28|462.08|0
1642520580000|2022-01-18 15:43:00|464.49|462.29|463.88|461.68|464.49|462.29|463.88|461.68|0
1642520590000|2022-01-18 15:43:10|463.47|461.27|462.05|459.85|463.47|461.27|462.05|459.85|0
1642520600000|2022-01-18 15:43:20|461.96|459.76|462.26|460.06|462.26|460.06|461.96|459.76|0
1642520610000|2022-01-18 15:43:30|461.45|459.25|461.85|459.65|462.05|459.85|461.25|459.05|0
1642520620000|2022-01-18 15:43:40|462.05|459.85|463.07|460.87|463.07|460.87|462.05|459.85|0
1642520630000|2022-01-18 15:43:50|463.88|461.68|464.89|462.69|464.89|462.69|463.88|461.68|0
1642520640000|2022-01-18 15:44:00|464.48|462.28|465.09|462.89|465.09|462.89|464.48|462.28|0
1642520650000|2022-01-18 15:44:10|464.89|462.69|464.28|462.08|464.89|462.69|464.08|461.88|0
1642520660000|2022-01-18 15:44:20|463.47|461.27|462.46|460.26|463.47|461.27|462.46|460.26|0
1642520670000|2022-01-18 15:44:30|461.45|459.25|460.44|458.24|461.45|459.25|460.44|458.24|0
1642520680000|2022-01-18 15:44:40|460.03|457.83|460.44|458.24|460.44|458.24|460.03|457.83|0
1642520690000|2022-01-18 15:44:50|460.03|457.83|460.44|458.24|460.64|458.44|460.03|457.83|0
1642520700000|2022-01-18 15:45:00|460.64|458.44|458.62|456.42|460.64|458.44|458.62|456.42|0
1642520710000|2022-01-18 15:45:10|458.82|456.62|460.23|458.03|460.23|458.03|458.82|456.62|0
1642520720000|2022-01-18 15:45:20|460.84|458.64|460.03|457.83|460.84|458.64|460.03|457.83|0
1642520730000|2022-01-18 15:45:30|460.44|458.24|459.83|457.63|460.44|458.24|459.83|457.63|0
1642520740000|2022-01-18 15:45:40|460.44|458.24|461.25|459.05|461.25|459.05|460.44|458.24|0
1642520750000|2022-01-18 15:45:50|461.85|459.65|462.86|460.66|462.86|460.66|461.85|459.65|0
1642520760000|2022-01-18 15:46:00|463.67|461.47|463.47|461.27|463.67|461.47|463.27|461.07|0
1642520770000|2022-01-18 15:46:10|464.28|462.08|464.08|461.88|464.48|462.28|463.88|461.68|0
1642520780000|2022-01-18 15:46:20|464.69|462.49|464.89|462.69|464.89|462.69|464.69|462.49|0
1642520790000|2022-01-18 15:46:30|464.48|462.28|465.3|463.1|465.3|463.1|464.48|462.28|0
1642520800000|2022-01-18 15:46:40|464.89|462.69|463.88|461.68|464.89|462.69|463.67|461.47|0
1642520810000|2022-01-18 15:46:50|464.18|461.98|464.48|462.28|464.89|462.69|463.98|461.78|0
1642520820000|2022-01-18 15:47:00|464.28|462.08|465.3|463.1|465.3|463.1|464.28|462.08|0
1642520830000|2022-01-18 15:47:10|464.69|462.49|463.47|461.27|464.69|462.49|463.47|461.27|0
1642520840000|2022-01-18 15:47:20|462.86|460.66|463.07|460.87|463.07|460.87|462.26|460.06|0
1642520850000|2022-01-18 15:47:30|462.86|460.66|464.28|462.08|464.28|462.08|462.86|460.66|0
1642520860000|2022-01-18 15:47:40|464.89|462.69|465.7|463.5|465.7|463.5|464.48|462.28|0
1642520870000|2022-01-18 15:47:50|464.69|462.49|464.69|462.49|464.89|462.69|464.69|462.49|0
1642520880000|2022-01-18 15:48:00|464.28|462.08|464.28|462.08|464.48|462.28|464.08|461.88|0
1642520890000|2022-01-18 15:48:10|464.69|462.49|465.5|463.3|465.5|463.3|464.69|462.49|0
1642520900000|2022-01-18 15:48:20|464.89|462.69|464.69|462.49|465.3|463.1|464.69|462.49|0
1642520910000|2022-01-18 15:48:30|464.48|462.28|464.28|462.08|464.48|462.28|464.28|462.08|0
1642520920000|2022-01-18 15:48:40|463.88|461.68|463.27|461.07|464.08|461.88|463.27|461.07|0
1642520930000|2022-01-18 15:48:50|463.47|461.27|463.27|461.07|463.47|461.27|463.27|461.07|0
1642520940000|2022-01-18 15:49:00|463.67|461.47|464.08|461.88|464.08|461.88|463.67|461.47|0
1642520950000|2022-01-18 15:49:10|464.28|462.08|464.48|462.28|464.48|462.28|464.28|462.08|0
1642520960000|2022-01-18 15:49:20|464.28|462.08|463.67|461.47|464.48|462.28|463.67|461.47|0
1642520970000|2022-01-18 15:49:30|463.47|461.27|462.66|460.46|463.47|461.27|462.66|460.46|0
1642520980000|2022-01-18 15:49:40|463.47|461.27|463.67|461.47|463.88|461.68|463.47|461.27|0
1642520990000|2022-01-18 15:49:50|464.08|461.88|464.48|462.28|464.48|462.28|463.88|461.68|0
1642521000000|2022-01-18 15:50:00|464.28|462.08|465.29|463.09|465.29|463.09|464.28|462.08|0
1642521010000|2022-01-18 15:50:10|465.5|463.3|465.29|463.09|465.5|463.3|465.29|463.09|0
1642521020000|2022-01-18 15:50:20|464.89|462.69|464.28|462.08|464.89|462.69|464.28|462.08|0
1642521030000|2022-01-18 15:50:30|464.08|461.88|466.11|463.91|466.11|463.91|464.08|461.88|0
1642521040000|2022-01-18 15:50:40|466.31|464.11|466.31|464.11|466.51|464.31|466.31|464.11|0
1642521050000|2022-01-18 15:50:50|465.5|463.3|464.69|462.49|465.5|463.3|464.69|462.49|0
1642521060000|2022-01-18 15:51:00|464.48|462.28|464.48|462.28|464.48|462.28|463.87|461.67|0
1642521070000|2022-01-18 15:51:10|464.69|462.49|465.5|463.3|465.5|463.3|464.69|462.49|0
1642521080000|2022-01-18 15:51:20|465.29|463.09|465.09|462.89|465.29|463.09|464.69|462.49|0
1642521090000|2022-01-18 15:51:30|464.89|462.69|465.4|463.2|465.4|463.2|464.89|462.69|0
1642521100000|2022-01-18 15:51:40|465.29|463.09|465.9|463.7|465.9|463.7|465.29|463.09|0
1642521110000|2022-01-18 15:51:50|466.31|464.11|465.9|463.7|466.51|464.31|465.9|463.7|0
1642521120000|2022-01-18 15:52:00|465.7|463.5|465.9|463.7|465.9|463.7|465.29|463.09|0
1642521130000|2022-01-18 15:52:10|466.11|463.91|465.29|463.09|466.11|463.91|465.09|462.89|0
1642521140000|2022-01-18 15:52:20|465.09|462.89|465.29|463.09|465.29|463.09|465.09|462.89|0
1642521150000|2022-01-18 15:52:30|464.89|462.69|464.89|462.69|465.09|462.89|464.89|462.69|0
1642521160000|2022-01-18 15:52:40|465.09|462.89|465.09|462.89|465.29|463.09|464.69|462.49|0
1642521170000|2022-01-18 15:52:50|465.29|463.09|465.29|463.09|465.29|463.09|464.69|462.49|0
1642521180000|2022-01-18 15:53:00|465.7|463.5|464.89|462.69|465.9|463.7|464.89|462.69|0
1642521190000|2022-01-18 15:53:10|465.29|463.09|466.11|463.91|466.11|463.91|465.29|463.09|0
1642521200000|2022-01-18 15:53:20|466.72|464.52|467.12|464.92|467.12|464.92|466.72|464.52|0
1642521210000|2022-01-18 15:53:30|467.32|465.12|467.94|465.74|467.94|465.74|467.12|464.92|0
1642521220000|2022-01-18 15:53:40|467.73|465.53|466.92|464.72|467.73|465.53|466.92|464.72|0
1642521230000|2022-01-18 15:53:50|466.72|464.52|467.32|465.12|467.32|465.12|466.72|464.52|0
1642521240000|2022-01-18 15:54:00|467.73|465.53|467.12|464.92|467.73|465.53|467.12|464.92|0
1642521250000|2022-01-18 15:54:10|467.32|465.12|467.43|465.23|467.43|465.23|467.12|464.92|0
1642521260000|2022-01-18 15:54:20|467.12|464.92|466.92|464.72|467.32|465.12|466.92|464.72|0
1642521270000|2022-01-18 15:54:30|466.71|464.51|467.32|465.12|467.32|465.12|466.71|464.51|0
1642521280000|2022-01-18 15:54:40|467.53|465.33|468.14|465.94|468.14|465.94|467.53|465.33|0
1642521290000|2022-01-18 15:54:50|468.34|466.14|468.55|466.35|468.55|466.35|468.34|466.14|0
1642521300000|2022-01-18 15:55:00|468.75|466.55|469.36|467.16|469.36|467.16|468.75|466.55|0
1642521310000|2022-01-18 15:55:10|469.77|467.57|469.77|467.57|469.77|467.57|468.95|466.75|0
1642521320000|2022-01-18 15:55:20|469.97|467.77|470.17|467.97|470.17|467.97|469.56|467.36|0
1642521330000|2022-01-18 15:55:30|469.36|467.16|468.75|466.55|469.36|467.16|468.75|466.55|0
1642521340000|2022-01-18 15:55:40|468.54|466.34|468.75|466.55|468.75|466.55|468.54|466.34|0
1642521350000|2022-01-18 15:55:50|468.34|466.14|468.34|466.14|468.34|466.14|467.73|465.53|0
1642521360000|2022-01-18 15:56:00|468.14|465.94|467.32|465.12|468.14|465.94|467.12|464.92|0
1642521370000|2022-01-18 15:56:10|467.53|465.33|467.53|465.33|467.73|465.53|467.32|465.12|0
1642521380000|2022-01-18 15:56:20|467.93|465.73|467.32|465.12|468.34|466.14|467.32|465.12|0
1642521390000|2022-01-18 15:56:30|467.73|465.53|467.93|465.73|467.93|465.73|467.73|465.53|0
1642521400000|2022-01-18 15:56:40|467.73|465.53|467.73|465.53|467.73|465.53|467.73|465.53|0
1642521410000|2022-01-18 15:56:50|467.93|465.73|467.73|465.53|467.93|465.73|467.32|465.12|0
1642521420000|2022-01-18 15:57:00|468.34|466.14|468.54|466.34|468.54|466.34|468.34|466.14|0
1642521430000|2022-01-18 15:57:10|468.75|466.55|468.54|466.34|468.75|466.55|468.54|466.34|0
1642521440000|2022-01-18 15:57:20|468.75|466.55|468.14|465.94|468.75|466.55|467.93|465.73|0
1642521450000|2022-01-18 15:57:30|468.54|466.34|468.54|466.34|468.75|466.55|468.34|466.14|0
1642521460000|2022-01-18 15:57:40|469.36|467.16|468.75|466.55|469.36|467.16|468.75|466.55|0
1642521470000|2022-01-18 15:57:50|469.16|466.96|468.95|466.75|469.16|466.96|468.95|466.75|0
1642521480000|2022-01-18 15:58:00|469.36|467.16|469.36|467.16|469.36|467.16|468.75|466.55|0
1642521490000|2022-01-18 15:58:10|469.56|467.36|469.56|467.36|469.77|467.57|469.56|467.36|0
1642521500000|2022-01-18 15:58:20|469.77|467.57|470.38|468.18|470.38|468.18|469.77|467.57|0
1642521510000|2022-01-18 15:58:30|469.97|467.77|469.97|467.77|470.17|467.97|469.77|467.57|0
1642521520000|2022-01-18 15:58:40|470.79|468.59|470.38|468.18|470.79|468.59|470.17|467.97|0
1642521530000|2022-01-18 15:58:50|470.79|468.59|470.38|468.18|470.79|468.59|470.38|468.18|0
1642521540000|2022-01-18 15:59:00|470.58|468.38|470.58|468.38|470.79|468.59|470.17|467.97|0
1642521550000|2022-01-18 15:59:10|470.17|467.97|469.77|467.57|470.17|467.97|469.77|467.57|0
1642521560000|2022-01-18 15:59:20|469.36|467.16|469.36|467.16|469.36|467.16|469.15|466.95|0
1642521570000|2022-01-18 15:59:30|469.77|467.57|469.15|466.95|469.77|467.57|469.15|466.95|0
1642521580000|2022-01-18 15:59:40|468.95|466.75|468.34|466.14|468.95|466.75|468.34|466.14|0
1642521590000|2022-01-18 15:59:50|468.54|466.34|468.34|466.14|468.75|466.55|468.34|466.14|0
1642521600000|2022-01-18 16:00:00|468.65|466.45|468.14|465.94|468.95|466.75|468.14|465.94|0
1642521610000|2022-01-18 16:00:10|468.95|466.75|468.54|466.34|468.95|466.75|468.54|466.34|0
1642521620000|2022-01-18 16:00:20|467.93|465.73|468.95|466.75|468.95|466.75|467.93|465.73|0
1642521630000|2022-01-18 16:00:30|469.15|466.95|469.15|466.95|469.15|466.95|468.75|466.55|0
1642521640000|2022-01-18 16:00:40|468.85|466.65|468.95|466.75|468.95|466.75|468.54|466.34|0
1642521650000|2022-01-18 16:00:50|469.26|467.06|468.75|466.55|469.26|467.06|468.75|466.55|0
1642521660000|2022-01-18 16:01:00|468.95|466.75|469.77|467.57|469.77|467.57|468.95|466.75|0
1642521670000|2022-01-18 16:01:10|470.17|467.97|470.38|468.18|470.38|468.18|470.17|467.97|0
1642521680000|2022-01-18 16:01:20|470.17|467.97|470.58|468.38|470.78|468.58|470.17|467.97|0
1642521690000|2022-01-18 16:01:30|470.38|468.18|470.17|467.97|470.38|468.18|470.17|467.97|0
1642521700000|2022-01-18 16:01:40|469.77|467.57|470.17|467.97|470.17|467.97|469.77|467.57|0
1642521710000|2022-01-18 16:01:50|469.87|467.67|469.77|467.57|469.87|467.67|469.67|467.47|0
1642521720000|2022-01-18 16:02:00|469.15|466.95|469.56|467.36|469.77|467.57|469.15|466.95|0
1642521730000|2022-01-18 16:02:10|469.97|467.77|469.97|467.77|470.17|467.97|469.97|467.77|0
1642521740000|2022-01-18 16:02:20|469.87|467.67|468.95|466.75|469.87|467.67|468.34|466.14|0
1642521750000|2022-01-18 16:02:30|468.75|466.55|468.24|466.04|468.75|466.55|468.24|466.04|0
1642521760000|2022-01-18 16:02:40|468.54|466.34|468.75|466.55|468.95|466.75|468.54|466.34|0
1642521770000|2022-01-18 16:02:50|468.54|466.34|468.75|466.55|468.75|466.55|468.54|466.34|0
1642521780000|2022-01-18 16:03:00|468.54|466.34|467.73|465.53|468.54|466.34|467.73|465.53|0
1642521790000|2022-01-18 16:03:10|468.14|465.94|467.32|465.12|468.14|465.94|467.32|465.12|0
1642521800000|2022-01-18 16:03:20|466.71|464.51|466.51|464.31|466.71|464.51|466.31|464.11|0
1642521810000|2022-01-18 16:03:30|466.92|464.72|467.73|465.53|467.73|465.53|466.71|464.51|0
1642521820000|2022-01-18 16:03:40|467.83|465.63|467.93|465.73|467.93|465.73|467.73|465.53|0
1642521830000|2022-01-18 16:03:50|467.73|465.53|467.93|465.73|467.93|465.73|467.73|465.53|0
1642521840000|2022-01-18 16:04:00|467.73|465.53|466.71|464.51|467.73|465.53|466.71|464.51|0
1642521850000|2022-01-18 16:04:10|466.51|464.31|468.75|466.55|468.75|466.55|466.51|464.31|0
1642521860000|2022-01-18 16:04:20|468.54|466.34|468.14|465.94|468.54|466.34|468.14|465.94|0
1642521870000|2022-01-18 16:04:30|468.34|466.14|468.34|466.14|468.34|466.14|468.34|466.14|0
1642521880000|2022-01-18 16:04:40|468.54|466.34|467.73|465.53|468.54|466.34|467.73|465.53|0
1642521890000|2022-01-18 16:04:50|467.93|465.73|467.73|465.53|467.93|465.73|467.73|465.53|0
1642521900000|2022-01-18 16:05:00|467.53|465.33|467.12|464.92|467.53|465.33|467.12|464.92|0
1642521910000|2022-01-18 16:05:10|466.1|463.9|466.1|463.9|466.71|464.51|466.1|463.9|0
1642521920000|2022-01-18 16:05:20|466.31|464.11|466.1|463.9|466.51|464.31|466.1|463.9|0
1642521930000|2022-01-18 16:05:30|466.31|464.11|466.92|464.72|466.92|464.72|466.31|464.11|0
1642521940000|2022-01-18 16:05:40|466.71|464.51|467.52|465.32|467.52|465.32|466.71|464.51|0
1642521950000|2022-01-18 16:05:50|467.32|465.12|467.52|465.32|467.73|465.53|467.32|465.12|0
1642521960000|2022-01-18 16:06:00|467.73|465.53|468.34|466.14|468.34|466.14|467.73|465.53|0
1642521970000|2022-01-18 16:06:10|468.54|466.34|469.36|467.16|469.36|467.16|468.54|466.34|0
1642521980000|2022-01-18 16:06:20|468.95|466.75|468.34|466.14|469.15|466.95|468.34|466.14|0
1642521990000|2022-01-18 16:06:30|468.95|466.75|469.15|466.95|469.36|467.16|468.95|466.75|0
1642522000000|2022-01-18 16:06:40|469.36|467.16|469.36|467.16|469.56|467.36|469.36|467.16|0
1642522010000|2022-01-18 16:06:50|469.46|467.26|469.36|467.16|469.56|467.36|469.36|467.16|0
1642522020000|2022-01-18 16:07:00|469.56|467.36|469.76|467.56|469.76|467.56|469.36|467.16|0
1642522030000|2022-01-18 16:07:10|470.17|467.97|469.76|467.56|470.17|467.97|469.56|467.36|0
1642522040000|2022-01-18 16:07:20|469.97|467.77|469.97|467.77|470.17|467.97|469.76|467.56|0
1642522050000|2022-01-18 16:07:30|469.56|467.36|470.17|467.97|470.17|467.97|469.56|467.36|0
1642522060000|2022-01-18 16:07:40|469.76|467.56|470.38|468.18|470.58|468.38|469.76|467.56|0
1642522070000|2022-01-18 16:07:50|470.58|468.38|471.6|469.4|471.6|469.4|470.58|468.38|0
1642522080000|2022-01-18 16:08:00|472.01|469.81|472.62|470.42|472.73|470.53|472.01|469.81|0
1642522090000|2022-01-18 16:08:10|472.82|470.62|473.03|470.83|473.03|470.83|472.82|470.62|0
1642522100000|2022-01-18 16:08:20|473.23|471.03|473.34|471.14|473.34|471.14|473.03|470.83|0
1642522110000|2022-01-18 16:08:30|473.23|471.03|473.23|471.03|473.23|471.03|473.23|471.03|0
1642522120000|2022-01-18 16:08:40|473.03|470.83|474.05|471.85|474.05|471.85|473.03|470.83|0
1642522130000|2022-01-18 16:08:50|473.64|471.44|473.03|470.83|473.64|471.44|472.82|470.62|0
1642522140000|2022-01-18 16:09:00|472.82|470.62|473.85|471.65|473.85|471.65|472.82|470.62|0
1642522160000|2022-01-18 16:09:20|474.26|472.06|473.44|471.24|474.26|472.06|473.23|471.03|0
1642522170000|2022-01-18 16:09:30|473.03|470.83|473.03|470.83|473.23|471.03|473.03|470.83|0
1642522180000|2022-01-18 16:09:40|472.82|470.62|472.01|469.81|472.82|470.62|472.01|469.81|0
1642522190000|2022-01-18 16:09:50|471.8|469.6|471.19|468.99|471.8|469.6|470.78|468.58|0
1642522200000|2022-01-18 16:10:00|471.39|469.19|471.19|468.99|471.39|469.19|470.78|468.58|0
1642522210000|2022-01-18 16:10:10|470.78|468.58|470.68|468.48|470.99|468.79|470.58|468.38|0
1642522220000|2022-01-18 16:10:20|470.37|468.17|471.19|468.99|471.19|468.99|470.37|468.17|0
1642522230000|2022-01-18 16:10:30|470.99|468.79|472.21|470.01|472.21|470.01|470.99|468.79|0
1642522240000|2022-01-18 16:10:40|472.42|470.22|472.01|469.81|472.42|470.22|472.01|469.81|0
1642522250000|2022-01-18 16:10:50|471.8|469.6|470.99|468.79|472.21|470.01|470.99|468.79|0
1642522260000|2022-01-18 16:11:00|471.6|469.4|470.58|468.38|471.6|469.4|470.58|468.38|0
1642522270000|2022-01-18 16:11:10|470.78|468.58|470.58|468.38|471.19|468.99|470.58|468.38|0
1642522280000|2022-01-18 16:11:20|470.37|468.17|469.76|467.56|470.58|468.38|469.76|467.56|0
1642522290000|2022-01-18 16:11:30|469.97|467.77|469.56|467.36|469.97|467.77|469.56|467.36|0
1642522300000|2022-01-18 16:11:40|469.76|467.56|470.28|468.08|470.28|468.08|469.36|467.16|0
1642522310000|2022-01-18 16:11:50|470.37|468.17|470.58|468.38|470.99|468.79|470.37|468.17|0
1642522320000|2022-01-18 16:12:00|470.17|467.97|471.19|468.99|471.19|468.99|470.17|467.97|0
1642522330000|2022-01-18 16:12:10|470.99|468.79|470.78|468.58|470.99|468.79|470.58|468.38|0
1642522340000|2022-01-18 16:12:20|470.99|468.79|470.78|468.58|470.99|468.79|470.78|468.58|0
1642522350000|2022-01-18 16:12:30|470.99|468.79|471.19|468.99|471.19|468.99|470.78|468.58|0
1642522360000|2022-01-18 16:12:40|470.99|468.79|471.39|469.19|471.39|469.19|470.99|468.79|0
1642522370000|2022-01-18 16:12:50|471.19|468.99|471.19|468.99|471.19|468.99|470.78|468.58|0
1642522380000|2022-01-18 16:13:00|471.8|469.6|472.21|470.01|472.21|470.01|471.6|469.4|0
1642522390000|2022-01-18 16:13:10|472.41|470.21|471.6|469.4|472.41|470.21|471.6|469.4|0
1642522400000|2022-01-18 16:13:20|471.8|469.6|470.58|468.38|471.8|469.6|470.58|468.38|0
1642522410000|2022-01-18 16:13:30|470.99|468.79|470.99|468.79|471.19|468.99|470.99|468.79|0
1642522420000|2022-01-18 16:13:40|470.78|468.58|470.17|467.97|470.78|468.58|470.17|467.97|0
1642522430000|2022-01-18 16:13:50|470.37|468.17|469.76|467.56|470.37|468.17|469.76|467.56|0
1642522440000|2022-01-18 16:14:00|469.97|467.77|469.97|467.77|469.97|467.77|469.56|467.36|0
1642522450000|2022-01-18 16:14:10|469.76|467.56|470.37|468.17|470.37|468.17|469.76|467.56|0
1642522460000|2022-01-18 16:14:20|470.17|467.97|470.58|468.38|470.58|468.38|470.17|467.97|0
1642522470000|2022-01-18 16:14:30|470.37|468.17|469.56|467.36|470.37|468.17|469.56|467.36|0
1642522480000|2022-01-18 16:14:40|469.15|466.95|468.54|466.34|469.15|466.95|468.54|466.34|0
1642522490000|2022-01-18 16:14:50|468.74|466.54|468.34|466.14|468.74|466.54|468.34|466.14|0
1642522500000|2022-01-18 16:15:00|468.54|466.34|467.93|465.73|468.74|466.54|467.93|465.73|0
1642522510000|2022-01-18 16:15:10|468.13|465.93|467.52|465.32|468.13|465.93|467.52|465.32|0
1642522520000|2022-01-18 16:15:20|466.91|464.71|465.69|463.49|466.91|464.71|465.69|463.49|0
1642522530000|2022-01-18 16:15:30|465.49|463.29|465.49|463.29|465.69|463.49|465.49|463.29|0
1642522540000|2022-01-18 16:15:40|466.51|464.31|466.1|463.9|466.71|464.51|466.1|463.9|0
1642522550000|2022-01-18 16:15:50|466.41|464.21|465.29|463.09|466.41|464.21|465.29|463.09|0
1642522560000|2022-01-18 16:16:00|465.08|462.88|465.08|462.88|465.29|463.09|465.08|462.88|0
1642522570000|2022-01-18 16:16:10|465.29|463.09|465.29|463.09|465.49|463.29|465.29|463.09|0
1642522580000|2022-01-18 16:16:20|465.08|462.88|465.9|463.7|465.9|463.7|465.08|462.88|0
1642522590000|2022-01-18 16:16:30|465.6|463.4|465.49|463.29|465.69|463.49|465.29|463.09|0
1642522600000|2022-01-18 16:16:40|466.1|463.9|466.1|463.9|466.3|464.1|465.9|463.7|0
1642522610000|2022-01-18 16:16:50|466.51|464.31|466.71|464.51|466.71|464.51|466.3|464.1|0
1642522620000|2022-01-18 16:17:00|466.91|464.71|466.91|464.71|467.12|464.92|466.91|464.71|0
1642522630000|2022-01-18 16:17:10|467.12|464.92|466.91|464.71|467.12|464.92|466.71|464.51|0
1642522640000|2022-01-18 16:17:20|467.32|465.12|466.91|464.71|467.32|465.12|466.91|464.71|0
1642522650000|2022-01-18 16:17:30|467.73|465.53|468.13|465.93|468.13|465.93|467.32|465.12|0
1642522660000|2022-01-18 16:17:40|468.34|466.14|467.73|465.53|468.34|466.14|467.73|465.53|0
1642522670000|2022-01-18 16:17:50|467.52|465.32|467.12|464.92|467.52|465.32|466.91|464.71|0
1642522680000|2022-01-18 16:18:00|467.52|465.32|465.49|463.29|467.52|465.32|465.49|463.29|0
1642522690000|2022-01-18 16:18:10|465.08|462.88|465.29|463.09|465.69|463.49|465.08|462.88|0
1642522700000|2022-01-18 16:18:20|464.88|462.68|465.9|463.7|465.9|463.7|464.88|462.68|0
1642522710000|2022-01-18 16:18:30|465.69|463.49|466.71|464.51|466.71|464.51|465.69|463.49|0
1642522720000|2022-01-18 16:18:40|466.1|463.9|465.29|463.09|466.1|463.9|465.29|463.09|0
1642522730000|2022-01-18 16:18:50|465.9|463.7|465.9|463.7|465.9|463.7|465.69|463.49|0
1642522740000|2022-01-18 16:19:00|466.1|463.9|466.3|464.1|466.3|464.1|465.9|463.7|0
1642522750000|2022-01-18 16:19:10|466.51|464.31|466.51|464.31|466.51|464.31|466.3|464.1|0
1642522760000|2022-01-18 16:19:20|466.71|464.51|466.3|464.1|466.71|464.51|466.1|463.9|0
1642522770000|2022-01-18 16:19:30|466.5|464.3|465.69|463.49|466.5|464.3|465.69|463.49|0
1642522780000|2022-01-18 16:19:40|465.49|463.29|466.1|463.9|466.1|463.9|465.49|463.29|0
1642522790000|2022-01-18 16:19:50|465.69|463.49|465.69|463.49|466.1|463.9|465.69|463.49|0
1642522800000|2022-01-18 16:20:00|465.9|463.7|466.41|464.21|466.41|464.21|465.9|463.7|0
1642522810000|2022-01-18 16:20:10|466.3|464.1|467.11|464.91|467.11|464.91|466.3|464.1|0
1642522820000|2022-01-18 16:20:20|467.32|465.12|467.32|465.12|467.32|465.12|467.32|465.12|0
1642522830000|2022-01-18 16:20:30|467.52|465.32|467.52|465.32|467.93|465.73|467.52|465.32|0
1642522840000|2022-01-18 16:20:40|467.32|465.12|466.85|464.65|467.32|465.12|466.24|464.04|0
1642522850000|2022-01-18 16:20:50|466.64|464.44|466.85|464.65|466.85|464.65|466.44|464.24|0
1642522860000|2022-01-18 16:21:00|467.05|464.85|467.05|464.85|467.26|465.06|467.05|464.85|0
1642522870000|2022-01-18 16:21:10|467.26|465.06|468.21|466.01|468.21|466.01|466.85|464.65|0
1642522880000|2022-01-18 16:21:20|468.42|466.22|468.01|465.81|468.42|466.22|467.81|465.61|0
1642522890000|2022-01-18 16:21:30|467.81|465.61|467.81|465.61|467.81|465.61|467.4|465.2|0
1642522900000|2022-01-18 16:21:40|467.6|465.4|468.01|465.81|468.01|465.81|467.6|465.4|0
1642522910000|2022-01-18 16:21:50|467.71|465.51|466.59|464.39|467.81|465.61|466.59|464.39|0
1642522920000|2022-01-18 16:22:00|466.79|464.59|467.2|465|467.2|465|466.79|464.59|0
1642522930000|2022-01-18 16:22:10|467.71|465.51|467.4|465.2|467.71|465.51|467.4|465.2|0
1642522940000|2022-01-18 16:22:20|467.2|465|466.99|464.79|467.2|465|466.99|464.79|0
1642522950000|2022-01-18 16:22:30|467.2|465|467.4|465.2|467.6|465.4|467.2|465|0
1642522960000|2022-01-18 16:22:40|467.6|465.4|467.6|465.4|467.6|465.4|467.4|465.2|0
1642522970000|2022-01-18 16:22:50|467.81|465.61|468.01|465.81|468.01|465.81|467.2|465|0
1642522980000|2022-01-18 16:23:00|467.81|465.61|467.4|465.2|467.81|465.61|466.99|464.79|0
1642522990000|2022-01-18 16:23:10|467.2|465|467.2|465|467.4|465.2|467.2|465|0
1642523000000|2022-01-18 16:23:20|467.4|465.2|467.6|465.4|467.6|465.4|467.4|465.2|0
1642523010000|2022-01-18 16:23:30|467.81|465.61|467.81|465.61|467.81|465.61|467.81|465.61|0
1642523020000|2022-01-18 16:23:40|467.2|465|465.98|463.78|467.2|465|465.98|463.78|0
1642523030000|2022-01-18 16:23:50|466.29|464.09|466.59|464.39|466.79|464.59|466.18|463.98|0
1642523040000|2022-01-18 16:24:00|466.39|464.19|467.6|465.4|467.6|465.4|466.39|464.19|0
1642523050000|2022-01-18 16:24:10|467.4|465.2|467.6|465.4|467.6|465.4|467.4|465.2|0
1642523060000|2022-01-18 16:24:20|466.99|464.79|466.39|464.19|466.99|464.79|466.39|464.19|0
1642523070000|2022-01-18 16:24:30|466.99|464.79|466.79|464.59|466.99|464.79|466.79|464.59|0
1642523080000|2022-01-18 16:24:40|466.99|464.79|468.21|466.01|468.21|466.01|466.99|464.79|0
1642523090000|2022-01-18 16:24:50|467.81|465.61|468.21|466.01|468.21|466.01|467.81|465.61|0
1642523100000|2022-01-18 16:25:00|468.41|466.21|468.82|466.62|468.82|466.62|468.41|466.21|0
1642523110000|2022-01-18 16:25:10|469.02|466.82|469.23|467.03|469.43|467.23|469.02|466.82|0
1642523120000|2022-01-18 16:25:20|469.43|467.23|469.02|466.82|469.43|467.23|469.02|466.82|0
1642523130000|2022-01-18 16:25:30|468.41|466.21|468.41|466.21|468.41|466.21|468.21|466.01|0
1642523140000|2022-01-18 16:25:40|467.81|465.61|468.41|466.21|468.41|466.21|467.81|465.61|0
1642523150000|2022-01-18 16:25:50|468.62|466.42|468.82|466.62|469.23|467.03|468.62|466.42|0
1642523160000|2022-01-18 16:26:00|469.02|466.82|468.21|466.01|469.02|466.82|468.21|466.01|0
1642523170000|2022-01-18 16:26:10|468.41|466.21|468.82|466.62|468.82|466.62|468.41|466.21|0
1642523180000|2022-01-18 16:26:20|468.62|466.42|468.21|466.01|468.62|466.42|467.81|465.61|0
1642523190000|2022-01-18 16:26:30|468.41|466.21|469.02|466.82|469.02|466.82|468.41|466.21|0
1642523200000|2022-01-18 16:26:40|468.82|466.62|469.43|467.23|469.43|467.23|468.82|466.62|0
1642523210000|2022-01-18 16:26:50|469.23|467.03|469.43|467.23|469.43|467.23|469.23|467.03|0
1642523220000|2022-01-18 16:27:00|469.63|467.43|469.63|467.43|469.63|467.43|469.63|467.43|0
1642523230000|2022-01-18 16:27:10|469.84|467.64|470.04|467.84|470.65|468.45|469.84|467.64|0
1642523240000|2022-01-18 16:27:20|469.23|467.03|469.23|467.03|469.63|467.43|469.23|467.03|0
1642523250000|2022-01-18 16:27:30|469.43|467.23|469.84|467.64|469.84|467.64|469.23|467.03|0
1642523260000|2022-01-18 16:27:40|469.43|467.23|468.62|466.42|469.43|467.23|468.62|466.42|0
1642523270000|2022-01-18 16:27:50|469.02|466.82|468.41|466.21|469.02|466.82|468.21|466.01|0
1642523280000|2022-01-18 16:28:00|468.62|466.42|468.62|466.42|468.82|466.62|468.62|466.42|0
1642523290000|2022-01-18 16:28:10|468.41|466.21|469.23|467.03|469.23|467.03|468.41|466.21|0
1642523300000|2022-01-18 16:28:20|469.02|466.82|468.01|465.81|469.02|466.82|468.01|465.81|0
1642523310000|2022-01-18 16:28:30|468.21|466.01|467.6|465.4|468.41|466.21|467.6|465.4|0
1642523320000|2022-01-18 16:28:40|467.8|465.6|467.8|465.6|467.8|465.6|467.6|465.4|0
1642523330000|2022-01-18 16:28:50|467.6|465.4|467.8|465.6|467.8|465.6|467.6|465.4|0
1642523340000|2022-01-18 16:29:00|468.01|465.81|468.21|466.01|468.62|466.42|468.01|465.81|0
1642523350000|2022-01-18 16:29:10|468.01|465.81|468.82|466.62|468.82|466.62|468.01|465.81|0
1642523360000|2022-01-18 16:29:20|469.02|466.82|469.02|466.82|469.23|467.03|469.02|466.82|0
1642523370000|2022-01-18 16:29:30|469.63|467.43|469.63|467.43|469.63|467.43|469.63|467.43|0
1642523380000|2022-01-18 16:29:40|469.84|467.64|470.04|467.84|470.45|468.25|469.84|467.64|0
1642523390000|2022-01-18 16:29:50|469.84|467.64|469.84|467.64|469.84|467.64|469.84|467.64|0
1642523400000|2022-01-18 16:30:00|470.04|467.84|470.65|468.45|470.65|468.45|470.04|467.84|0
1642523410000|2022-01-18 16:30:10|470.04|467.84|470.45|468.25|470.65|468.45|470.04|467.84|0
1642523420000|2022-01-18 16:30:20|470.65|468.45|470.85|468.65|470.85|468.65|470.65|468.45|0
1642523430000|2022-01-18 16:30:30|471.06|468.86|470.04|467.84|471.06|468.86|470.04|467.84|0
1642523440000|2022-01-18 16:30:40|470.24|468.04|470.85|468.65|470.85|468.65|470.24|468.04|0
1642523450000|2022-01-18 16:30:50|470.65|468.45|470.45|468.25|470.65|468.45|470.04|467.84|0
1642523460000|2022-01-18 16:31:00|470.65|468.45|471.46|469.26|471.46|469.26|470.65|468.45|0
1642523470000|2022-01-18 16:31:10|471.67|469.47|472.08|469.88|472.08|469.88|471.67|469.47|0
1642523480000|2022-01-18 16:31:20|472.69|470.49|473.1|470.9|473.1|470.9|472.69|470.49|0
1642523490000|2022-01-18 16:31:30|473.3|471.1|474.53|472.33|474.53|472.33|473.3|471.1|0
1642523500000|2022-01-18 16:31:40|474.32|472.12|474.73|472.53|474.73|472.53|474.32|472.12|0
1642523510000|2022-01-18 16:31:50|475.55|473.35|474.73|472.53|475.55|473.35|474.73|472.53|0
1642523520000|2022-01-18 16:32:00|474.93|472.73|475.75|473.55|475.75|473.55|474.93|472.73|0
1642523530000|2022-01-18 16:32:10|475.65|473.45|475.75|473.55|475.75|473.55|475.55|473.35|0
1642523540000|2022-01-18 16:32:20|475.55|473.35|476.16|473.96|476.16|473.96|475.55|473.35|0
1642523550000|2022-01-18 16:32:30|475.75|473.55|475.55|473.35|475.75|473.55|475.55|473.35|0
1642523560000|2022-01-18 16:32:40|475.45|473.25|475.96|473.76|475.96|473.76|475.45|473.25|0
1642523570000|2022-01-18 16:32:50|476.16|473.96|475.75|473.55|476.16|473.96|475.75|473.55|0
1642523580000|2022-01-18 16:33:00|475.96|473.76|475.75|473.55|476.16|473.96|475.75|473.55|0
1642523590000|2022-01-18 16:33:10|475.96|473.76|476.16|473.96|476.16|473.96|475.75|473.55|0
1642523600000|2022-01-18 16:33:20|476.98|474.78|476.47|474.27|476.98|474.78|476.37|474.17|0
1642523610000|2022-01-18 16:33:30|476.57|474.37|476.37|474.17|476.57|474.37|476.37|474.17|0
1642523620000|2022-01-18 16:33:40|476.16|473.96|475.96|473.76|476.16|473.96|475.96|473.76|0
1642523630000|2022-01-18 16:33:50|475.75|473.55|475.96|473.76|476.06|473.86|475.75|473.55|0
1642523640000|2022-01-18 16:34:00|475.75|473.55|475.34|473.14|475.75|473.55|475.34|473.14|0
1642523650000|2022-01-18 16:34:10|475.55|473.35|475.34|473.14|475.55|473.35|475.34|473.14|0
1642523660000|2022-01-18 16:34:20|475.14|472.94|475.75|473.55|475.75|473.55|475.14|472.94|0
1642523670000|2022-01-18 16:34:30|475.55|473.35|475.96|473.76|476.36|474.16|475.55|473.35|0
1642523680000|2022-01-18 16:34:40|475.75|473.55|475.96|473.76|476.16|473.96|475.75|473.55|0
1642523690000|2022-01-18 16:34:50|476.16|473.96|475.75|473.55|476.16|473.96|475.75|473.55|0
1642523700000|2022-01-18 16:35:00|475.86|473.66|475.55|473.35|475.86|473.66|475.34|473.14|0
1642523710000|2022-01-18 16:35:10|475.75|473.55|475.96|473.76|476.36|474.16|475.75|473.55|0
1642523720000|2022-01-18 16:35:20|475.14|472.94|474.93|472.73|475.14|472.94|474.73|472.53|0
1642523730000|2022-01-18 16:35:30|474.32|472.12|474.32|472.12|474.52|472.32|474.32|472.12|0
1642523740000|2022-01-18 16:35:40|474.93|472.73|475.14|472.94|475.14|472.94|474.73|472.53|0
1642523750000|2022-01-18 16:35:50|475.55|473.35|475.14|472.94|475.75|473.55|475.14|472.94|0
1642523760000|2022-01-18 16:36:00|474.93|472.73|474.73|472.53|474.93|472.73|474.73|472.53|0
1642523770000|2022-01-18 16:36:10|474.93|472.73|474.73|472.53|475.14|472.94|474.73|472.53|0
1642523780000|2022-01-18 16:36:20|474.12|471.92|474.52|472.32|474.52|472.32|473.71|471.51|0
1642523790000|2022-01-18 16:36:30|474.32|472.12|474.43|472.23|474.52|472.32|474.32|472.12|0
1642523800000|2022-01-18 16:36:40|474.52|472.32|474.32|472.12|474.52|472.32|474.32|472.12|0
1642523810000|2022-01-18 16:36:50|473.91|471.71|474.12|471.92|474.12|471.92|473.91|471.71|0
1642523820000|2022-01-18 16:37:00|473.71|471.51|473.91|471.71|473.91|471.71|473.71|471.51|0
1642523830000|2022-01-18 16:37:10|474.12|471.92|473.71|471.51|474.12|471.92|473.09|470.89|0
1642523840000|2022-01-18 16:37:20|472.89|470.69|470.65|468.45|472.89|470.69|470.65|468.45|0
1642523850000|2022-01-18 16:37:30|470.44|468.24|469.83|467.63|470.85|468.65|469.83|467.63|0
1642523860000|2022-01-18 16:37:40|470.44|468.24|469.02|466.82|470.44|468.24|469.02|466.82|0
1642523870000|2022-01-18 16:37:50|468.61|466.41|468.21|466.01|468.82|466.62|468|465.8|0
1642523880000|2022-01-18 16:38:00|468.31|466.11|469.02|466.82|469.43|467.23|468.31|466.11|0
1642523890000|2022-01-18 16:38:10|469.22|467.02|469.22|467.02|469.63|467.43|469.22|467.02|0
1642523900000|2022-01-18 16:38:20|468.82|466.62|468.82|466.62|468.82|466.62|468.82|466.62|0
1642523910000|2022-01-18 16:38:30|468.61|466.41|469.02|466.82|469.02|466.82|468.61|466.41|0
1642523920000|2022-01-18 16:38:40|469.43|467.23|469.63|467.43|469.63|467.43|469.22|467.02|0
1642523930000|2022-01-18 16:38:50|469.43|467.23|469.22|467.02|469.43|467.23|469.02|466.82|0
1642523940000|2022-01-18 16:39:00|468.41|466.21|467.6|465.4|468.41|466.21|467.6|465.4|0
1642523950000|2022-01-18 16:39:10|466.99|464.79|466.99|464.79|467.4|465.2|466.99|464.79|0
1642523960000|2022-01-18 16:39:20|467.19|464.99|466.79|464.59|467.19|464.99|466.79|464.59|0
1642523970000|2022-01-18 16:39:30|466.58|464.38|467.19|464.99|467.19|464.99|466.58|464.38|0
1642523980000|2022-01-18 16:39:40|466.99|464.79|466.99|464.79|466.99|464.79|466.99|464.79|0
1642523990000|2022-01-18 16:39:50|467.19|464.99|466.79|464.59|467.19|464.99|466.79|464.59|0
1642524000000|2022-01-18 16:40:00|466.99|464.79|465.57|463.37|467.19|464.99|465.57|463.37|0
1642524010000|2022-01-18 16:40:10|465.77|463.57|466.18|463.98|466.18|463.98|465.77|463.57|0
1642524020000|2022-01-18 16:40:20|466.58|464.38|466.58|464.38|466.58|464.38|465.77|463.57|0
1642524030000|2022-01-18 16:40:30|466.18|463.98|467.09|464.89|467.09|464.89|466.18|463.98|0
1642524040000|2022-01-18 16:40:40|467.19|464.99|466.99|464.79|467.4|465.2|466.99|464.79|0
1642524050000|2022-01-18 16:40:50|466.79|464.59|466.99|464.79|466.99|464.79|466.79|464.59|0
1642524060000|2022-01-18 16:41:00|467.6|465.4|467.4|465.2|467.6|465.4|467.19|464.99|0
1642524070000|2022-01-18 16:41:10|467.6|465.4|468.21|466.01|468.21|466.01|467.6|465.4|0
1642524080000|2022-01-18 16:41:20|467.8|465.6|468|465.8|468|465.8|467.8|465.6|0
1642524090000|2022-01-18 16:41:30|468.21|466.01|468|465.8|468.41|466.21|468|465.8|0
1642524100000|2022-01-18 16:41:40|468.21|466.01|467.8|465.6|468.21|466.01|467.8|465.6|0
1642524110000|2022-01-18 16:41:50|467.6|465.4|467.6|465.4|468|465.8|467.6|465.4|0
1642524120000|2022-01-18 16:42:00|467.8|465.6|467.8|465.6|467.8|465.6|467.39|465.19|0
1642524130000|2022-01-18 16:42:10|468.21|466.01|468.21|466.01|468.21|466.01|468|465.8|0
1642524140000|2022-01-18 16:42:20|468|465.8|468.21|466.01|468.41|466.21|468|465.8|0
1642524150000|2022-01-18 16:42:30|468|465.8|467.6|465.4|468|465.8|467.6|465.4|0
1642524160000|2022-01-18 16:42:40|467.39|465.19|466.79|464.59|467.39|465.19|466.58|464.38|0
1642524170000|2022-01-18 16:42:50|466.38|464.18|464.96|462.76|466.38|464.18|464.96|462.76|0
1642524180000|2022-01-18 16:43:00|464.76|462.56|464.35|462.15|464.76|462.56|464.35|462.15|0
1642524190000|2022-01-18 16:43:10|465.37|463.17|465.77|463.57|465.77|463.57|465.37|463.17|0
1642524200000|2022-01-18 16:43:20|466.18|463.98|466.38|464.18|466.38|464.18|466.18|463.98|0
1642524210000|2022-01-18 16:43:30|465.97|463.77|465.77|463.57|465.97|463.77|465.77|463.57|0
1642524220000|2022-01-18 16:43:40|465.97|463.77|466.38|464.18|466.38|464.18|465.97|463.77|0
1642524230000|2022-01-18 16:43:50|466.18|463.98|466.38|464.18|466.38|464.18|465.97|463.77|0
1642524240000|2022-01-18 16:44:00|466.18|463.98|466.79|464.59|466.79|464.59|466.18|463.98|0
1642524250000|2022-01-18 16:44:10|467.19|464.99|466.79|464.59|467.19|464.99|466.38|464.18|0
1642524260000|2022-01-18 16:44:20|467.19|464.99|466.99|464.79|467.19|464.99|466.99|464.79|0
1642524270000|2022-01-18 16:44:30|466.79|464.59|467.19|464.99|467.19|464.99|466.79|464.59|0
1642524280000|2022-01-18 16:44:40|466.99|464.79|466.99|464.79|467.39|465.19|466.99|464.79|0
1642524290000|2022-01-18 16:44:50|466.79|464.59|466.79|464.59|466.79|464.59|466.79|464.59|0
1642524300000|2022-01-18 16:45:00|466.18|463.98|465.77|463.57|466.18|463.98|465.37|463.17|0
1642524310000|2022-01-18 16:45:10|465.97|463.77|466.18|463.98|466.38|464.18|465.57|463.37|0
1642524320000|2022-01-18 16:45:20|466.38|464.18|465.77|463.57|466.38|464.18|465.57|463.37|0
1642524330000|2022-01-18 16:45:30|465.97|463.77|466.38|464.18|466.38|464.18|465.97|463.77|0
1642524340000|2022-01-18 16:45:40|466.18|463.98|466.38|464.18|466.58|464.38|466.18|463.98|0
1642524350000|2022-01-18 16:45:50|466.18|463.98|466.18|463.98|466.38|464.18|466.18|463.98|0
1642524360000|2022-01-18 16:46:00|466.58|464.38|465.97|463.77|466.58|464.38|465.97|463.77|0
1642524370000|2022-01-18 16:46:10|466.38|464.18|466.58|464.38|466.58|464.38|466.18|463.98|0
1642524380000|2022-01-18 16:46:20|466.18|463.98|466.38|464.18|466.38|464.18|466.18|463.98|0
1642524390000|2022-01-18 16:46:30|465.97|463.77|466.18|463.98|466.18|463.98|465.97|463.77|0
1642524400000|2022-01-18 16:46:40|465.37|463.17|465.77|463.57|465.97|463.77|465.37|463.17|0
1642524410000|2022-01-18 16:46:50|465.57|463.37|465.37|463.17|465.77|463.57|465.37|463.17|0
1642524420000|2022-01-18 16:47:00|465.77|463.57|465.77|463.57|465.97|463.77|465.77|463.57|0
1642524430000|2022-01-18 16:47:10|465.67|463.47|465.77|463.57|465.77|463.57|465.67|463.47|0
1642524440000|2022-01-18 16:47:20|465.97|463.77|465.97|463.77|465.97|463.77|465.77|463.57|0
1642524450000|2022-01-18 16:47:30|466.18|463.98|465.77|463.57|466.18|463.98|465.77|463.57|0
1642524460000|2022-01-18 16:47:40|465.97|463.77|465.57|463.37|465.97|463.77|465.57|463.37|0
1642524470000|2022-01-18 16:47:50|465.37|463.17|465.37|463.17|465.77|463.57|465.37|463.17|0
1642524480000|2022-01-18 16:48:00|465.16|462.96|465.16|462.96|465.16|462.96|464.76|462.56|0
1642524490000|2022-01-18 16:48:10|464.96|462.76|464.35|462.15|464.96|462.76|464.35|462.15|0
1642524500000|2022-01-18 16:48:20|464.15|461.95|463.75|461.55|464.15|461.95|463.75|461.55|0
1642524510000|2022-01-18 16:48:30|463.95|461.75|464.15|461.95|464.15|461.95|463.95|461.75|0
1642524520000|2022-01-18 16:48:40|463.95|461.75|462.94|460.74|463.95|461.75|462.94|460.74|0
1642524530000|2022-01-18 16:48:50|462.73|460.53|463.95|461.75|463.95|461.75|462.73|460.53|0
1642524540000|2022-01-18 16:49:00|463.75|461.55|464.56|462.36|464.76|462.56|463.75|461.55|0
1642524550000|2022-01-18 16:49:10|464.05|461.85|463.95|461.75|464.05|461.85|463.95|461.75|0
1642524560000|2022-01-18 16:49:20|464.15|461.95|463.95|461.75|464.15|461.95|463.95|461.75|0
1642524570000|2022-01-18 16:49:30|464.15|461.95|463.95|461.75|464.15|461.95|463.95|461.75|0
1642524580000|2022-01-18 16:49:40|464.15|461.95|464.55|462.35|464.55|462.35|464.15|461.95|0
1642524590000|2022-01-18 16:49:50|463.95|461.75|463.75|461.55|463.95|461.75|463.75|461.55|0
1642524600000|2022-01-18 16:50:00|463.54|461.34|463.95|461.75|464.15|461.95|463.54|461.34|0
1642524610000|2022-01-18 16:50:10|462.13|459.93|460.92|458.72|462.13|459.93|460.92|458.72|0
1642524620000|2022-01-18 16:50:20|460.72|458.52|461.12|458.92|461.52|459.32|460.72|458.52|0
1642524630000|2022-01-18 16:50:30|461.32|459.12|459.91|457.71|461.32|459.12|459.91|457.71|0
1642524640000|2022-01-18 16:50:40|460.51|458.31|460.11|457.91|460.51|458.31|460.11|457.91|0
1642524650000|2022-01-18 16:50:50|460.31|458.11|460.51|458.31|460.51|458.31|460.11|457.91|0
1642524660000|2022-01-18 16:51:00|460.31|458.11|459.71|457.51|460.51|458.31|459.71|457.51|0
1642524670000|2022-01-18 16:51:10|460.51|458.31|460.72|458.52|461.12|458.92|460.51|458.31|0
1642524680000|2022-01-18 16:51:20|460.92|458.72|461.32|459.12|461.52|459.32|460.92|458.72|0
1642524690000|2022-01-18 16:51:30|461.52|459.32|461.52|459.32|461.52|459.32|461.12|458.92|0
1642524700000|2022-01-18 16:51:40|461.32|459.12|461.32|459.12|461.32|459.12|461.12|458.92|0
1642524710000|2022-01-18 16:51:50|461.52|459.32|462.13|459.93|462.13|459.93|461.52|459.32|0
1642524720000|2022-01-18 16:52:00|462.33|460.13|462.13|459.93|462.33|460.13|461.93|459.73|0
1642524730000|2022-01-18 16:52:10|462.53|460.33|462.73|460.53|462.73|460.53|462.53|460.33|0
1642524740000|2022-01-18 16:52:20|462.94|460.74|462.94|460.74|462.94|460.74|462.94|460.74|0
1642524750000|2022-01-18 16:52:30|463.14|460.94|463.34|461.14|463.34|461.14|463.14|460.94|0
1642524760000|2022-01-18 16:52:40|463.54|461.34|463.74|461.54|463.74|461.54|463.54|461.34|0
1642524770000|2022-01-18 16:52:50|463.95|461.75|463.95|461.75|463.95|461.75|463.95|461.75|0
1642524780000|2022-01-18 16:53:00|463.74|461.54|463.54|461.34|463.74|461.54|463.54|461.34|0
1642524790000|2022-01-18 16:53:10|462.84|460.64|463.14|460.94|463.14|460.94|462.84|460.64|0
1642524800000|2022-01-18 16:53:20|463.34|461.14|463.54|461.34|463.54|461.34|463.34|461.14|0
1642524810000|2022-01-18 16:53:30|463.34|461.14|463.14|460.94|463.54|461.34|463.14|460.94|0
1642524820000|2022-01-18 16:53:40|463.34|461.14|463.74|461.54|464.05|461.85|463.34|461.14|0
1642524830000|2022-01-18 16:53:50|463.95|461.75|463.54|461.34|463.95|461.75|463.54|461.34|0
1642524840000|2022-01-18 16:54:00|463.14|460.94|463.14|460.94|463.14|460.94|462.73|460.53|0
1642524850000|2022-01-18 16:54:10|462.94|460.74|462.94|460.74|463.34|461.14|462.94|460.74|0
1642524860000|2022-01-18 16:54:20|462.73|460.53|463.54|461.34|463.54|461.34|462.73|460.53|0
1642524870000|2022-01-18 16:54:30|463.95|461.75|463.54|461.34|463.95|461.75|463.54|461.34|0
1642524880000|2022-01-18 16:54:40|463.95|461.75|463.74|461.54|463.95|461.75|463.74|461.54|0
1642524890000|2022-01-18 16:54:50|463.95|461.75|463.95|461.75|464.15|461.95|463.95|461.75|0
1642524900000|2022-01-18 16:55:00|464.15|461.95|464.35|462.15|464.35|462.15|464.15|461.95|0
1642524910000|2022-01-18 16:55:10|464.15|461.95|464.76|462.56|464.76|462.56|464.15|461.95|0
1642524920000|2022-01-18 16:55:20|464.96|462.76|464.55|462.35|464.96|462.76|464.55|462.35|0
1642524930000|2022-01-18 16:55:30|464.76|462.56|465.36|463.16|465.36|463.16|464.76|462.56|0
1642524940000|2022-01-18 16:55:40|464.76|462.56|465.16|462.96|465.16|462.96|464.76|462.56|0
1642524950000|2022-01-18 16:55:50|464.96|462.76|464.76|462.56|464.96|462.76|464.76|462.56|0
1642524960000|2022-01-18 16:56:00|464.96|462.76|465.16|462.96|465.16|462.96|464.96|462.76|0
1642524970000|2022-01-18 16:56:10|465.97|463.77|465.97|463.77|466.17|463.97|465.77|463.57|0
1642524980000|2022-01-18 16:56:20|465.57|463.37|465.57|463.37|465.77|463.57|465.36|463.16|0
1642524990000|2022-01-18 16:56:30|464.96|462.76|465.16|462.96|465.16|462.96|464.96|462.76|0
1642525000000|2022-01-18 16:56:40|464.55|462.35|464.76|462.56|464.76|462.56|464.35|462.15|0
1642525010000|2022-01-18 16:56:50|464.55|462.35|464.76|462.56|464.76|462.56|464.55|462.35|0
1642525020000|2022-01-18 16:57:00|464.55|462.35|463.95|461.75|464.55|462.35|463.54|461.34|0
1642525030000|2022-01-18 16:57:10|464.35|462.15|464.55|462.35|464.55|462.35|464.15|461.95|0
1642525040000|2022-01-18 16:57:20|464.35|462.15|464.35|462.15|464.35|462.15|464.15|461.95|0
1642525050000|2022-01-18 16:57:30|464.76|462.56|463.74|461.54|464.96|462.76|463.74|461.54|0
1642525060000|2022-01-18 16:57:40|463.54|461.34|463.95|461.75|464.15|461.95|463.14|460.94|0
1642525070000|2022-01-18 16:57:50|464.15|461.95|464.15|461.95|464.35|462.15|464.15|461.95|0
1642525080000|2022-01-18 16:58:00|464.35|462.15|465.36|463.16|465.36|463.16|464.35|462.15|0
1642525090000|2022-01-18 16:58:10|464.96|462.76|465.16|462.96|465.16|462.96|464.96|462.76|0
1642525100000|2022-01-18 16:58:20|464.96|462.76|465.16|462.96|465.16|462.96|464.96|462.76|0
1642525110000|2022-01-18 16:58:30|464.96|462.76|464.96|462.76|464.96|462.76|464.75|462.55|0
1642525120000|2022-01-18 16:58:40|465.16|462.96|464.96|462.76|465.16|462.96|464.96|462.76|0
1642525130000|2022-01-18 16:58:50|465.16|462.96|465.16|462.96|465.16|462.96|464.96|462.76|0
1642525140000|2022-01-18 16:59:00|464.75|462.55|464.35|462.15|464.75|462.55|464.35|462.15|0
1642525150000|2022-01-18 16:59:10|464.75|462.55|464.75|462.55|464.96|462.76|464.75|462.55|0
1642525160000|2022-01-18 16:59:20|465.16|462.96|464.96|462.76|465.16|462.96|464.75|462.55|0
1642525170000|2022-01-18 16:59:30|465.16|462.96|464.96|462.76|465.16|462.96|464.96|462.76|0
1642525180000|2022-01-18 16:59:40|465.16|462.96|464.55|462.35|465.16|462.96|464.55|462.35|0
1642525190000|2022-01-18 16:59:50|464.75|462.55|464.55|462.35|464.75|462.55|464.55|462.35|0
1642525200000|2022-01-18 17:00:00|464.75|462.55|464.75|462.55|464.96|462.76|464.15|461.95|0
1642525210000|2022-01-18 17:00:10|464.55|462.35|463.54|461.34|464.55|462.35|463.34|461.14|0
1642525220000|2022-01-18 17:00:20|463.94|461.74|464.75|462.55|464.75|462.55|463.94|461.74|0
1642525230000|2022-01-18 17:00:30|464.96|462.76|464.55|462.35|464.96|462.76|464.55|462.35|0
1642525240000|2022-01-18 17:00:40|464.75|462.55|464.75|462.55|464.96|462.76|464.55|462.35|0
1642525250000|2022-01-18 17:00:50|465.16|462.96|466.78|464.58|466.78|464.58|465.16|462.96|0
1642525260000|2022-01-18 17:01:00|467.59|465.39|468.2|466|468.2|466|467.59|465.39|0
1642525270000|2022-01-18 17:01:10|468.4|466.2|468.61|466.41|468.61|466.41|468.4|466.2|0
1642525280000|2022-01-18 17:01:20|468.81|466.61|469.83|467.63|469.83|467.63|468.81|466.61|0
1642525290000|2022-01-18 17:01:30|469.62|467.42|469.42|467.22|469.62|467.42|469.01|466.81|0
1642525300000|2022-01-18 17:01:40|469.62|467.42|469.22|467.02|469.62|467.42|469.22|467.02|0
1642525310000|2022-01-18 17:01:50|469.62|467.42|470.23|468.03|470.23|468.03|469.62|467.42|0
1642525320000|2022-01-18 17:02:00|470.03|467.83|470.44|468.24|470.85|468.65|470.03|467.83|0
1642525330000|2022-01-18 17:02:10|470.23|468.03|470.03|467.83|470.23|468.03|470.03|467.83|0
1642525340000|2022-01-18 17:02:20|470.23|468.03|470.03|467.83|470.23|468.03|470.03|467.83|0
1642525350000|2022-01-18 17:02:30|470.23|468.03|470.23|468.03|470.44|468.24|470.23|468.03|0
1642525360000|2022-01-18 17:02:40|470.44|468.24|470.23|468.03|470.44|468.24|470.23|468.03|0
1642525370000|2022-01-18 17:02:50|470.44|468.24|470.64|468.44|470.64|468.44|470.44|468.24|0
1642525380000|2022-01-18 17:03:00|470.44|468.24|470.03|467.83|470.44|468.24|470.03|467.83|0
1642525390000|2022-01-18 17:03:10|469.83|467.63|470.23|468.03|470.44|468.24|469.42|467.22|0
1642525400000|2022-01-18 17:03:20|470.03|467.83|470.03|467.83|470.23|468.03|470.03|467.83|0
1642525410000|2022-01-18 17:03:30|470.23|468.03|471.25|469.05|471.25|469.05|470.23|468.03|0
1642525420000|2022-01-18 17:03:40|471.46|469.26|471.25|469.05|471.46|469.26|471.25|469.05|0
1642525430000|2022-01-18 17:03:50|471.46|469.26|471.66|469.46|471.66|469.46|471.46|469.26|0
1642525440000|2022-01-18 17:04:00|472.27|470.07|472.27|470.07|472.48|470.28|472.27|470.07|0
1642525450000|2022-01-18 17:04:10|472.07|469.87|472.27|470.07|472.27|470.07|472.07|469.87|0
1642525460000|2022-01-18 17:04:20|472.07|469.87|471.86|469.66|472.07|469.87|471.66|469.46|0
1642525470000|2022-01-18 17:04:30|472.07|469.87|472.07|469.87|472.27|470.07|472.07|469.87|0
1642525480000|2022-01-18 17:04:40|472.27|470.07|472.48|470.28|472.68|470.48|472.27|470.07|0
1642525490000|2022-01-18 17:04:50|472.68|470.48|472.88|470.68|473.09|470.89|472.68|470.48|0
1642525500000|2022-01-18 17:05:00|473.29|471.09|472.88|470.68|473.29|471.09|472.88|470.68|0
1642525510000|2022-01-18 17:05:10|473.09|470.89|473.5|471.3|473.5|471.3|473.09|470.89|0
1642525520000|2022-01-18 17:05:20|473.7|471.5|473.9|471.7|473.9|471.7|473.6|471.4|0
1642525530000|2022-01-18 17:05:30|474.11|471.91|474.72|472.52|474.72|472.52|473.7|471.5|0
1642525540000|2022-01-18 17:05:40|474.83|472.63|474.31|472.11|474.83|472.63|474.31|472.11|0
1642525550000|2022-01-18 17:05:50|474.72|472.52|474.52|472.32|474.72|472.52|474.31|472.11|0
1642525560000|2022-01-18 17:06:00|474.92|472.72|474.72|472.52|474.92|472.72|474.72|472.52|0
1642525570000|2022-01-18 17:06:10|475.13|472.93|474.92|472.72|475.13|472.93|474.92|472.72|0
1642525580000|2022-01-18 17:06:20|474.72|472.52|474.92|472.72|474.92|472.72|474.72|472.52|0
1642525590000|2022-01-18 17:06:30|475.13|472.93|475.33|473.13|475.33|473.13|475.13|472.93|0
1642525600000|2022-01-18 17:06:40|475.54|473.34|475.44|473.24|475.54|473.34|475.33|473.13|0
1642525610000|2022-01-18 17:06:50|475.33|473.13|475.33|473.13|475.33|473.13|475.13|472.93|0
1642525620000|2022-01-18 17:07:00|475.13|472.93|474.92|472.72|475.13|472.93|474.72|472.52|0
1642525630000|2022-01-18 17:07:10|475.13|472.93|475.13|472.93|475.33|473.13|475.13|472.93|0
1642525640000|2022-01-18 17:07:20|474.92|472.72|474.92|472.72|474.92|472.72|474.92|472.72|0
1642525650000|2022-01-18 17:07:30|475.13|472.93|474.92|472.72|475.13|472.93|474.92|472.72|0
1642525660000|2022-01-18 17:07:40|474.52|472.32|474.92|472.72|474.92|472.72|474.52|472.32|0
1642525670000|2022-01-18 17:07:50|474.72|472.52|474.92|472.72|474.92|472.72|474.72|472.52|0
1642525680000|2022-01-18 17:08:00|474.72|472.52|474.52|472.32|474.92|472.72|474.52|472.32|0
1642525690000|2022-01-18 17:08:10|474.72|472.52|474.31|472.11|474.92|472.72|474.31|472.11|0
1642525700000|2022-01-18 17:08:20|474.11|471.91|475.13|472.93|475.13|472.93|474.11|471.91|0
1642525710000|2022-01-18 17:08:30|474.72|472.52|474.72|472.52|474.72|472.52|474.72|472.52|0
1642525720000|2022-01-18 17:08:40|474.92|472.72|473.9|471.7|474.92|472.72|473.9|471.7|0
1642525730000|2022-01-18 17:08:50|473.7|471.5|473.9|471.7|473.9|471.7|473.7|471.5|0
1642525740000|2022-01-18 17:09:00|474.11|471.91|473.29|471.09|474.11|471.91|473.29|471.09|0
1642525750000|2022-01-18 17:09:10|472.68|470.48|472.68|470.48|472.88|470.68|472.68|470.48|0
1642525760000|2022-01-18 17:09:20|473.49|471.29|473.29|471.09|473.7|471.5|473.29|471.09|0
1642525770000|2022-01-18 17:09:30|473.49|471.29|473.49|471.29|473.49|471.29|473.29|471.09|0
1642525780000|2022-01-18 17:09:40|472.47|470.27|472.88|470.68|472.88|470.68|472.47|470.27|0
1642525800000|2022-01-18 17:10:00|472.99|470.79|472.88|470.68|472.99|470.79|472.88|470.68|0
1642525810000|2022-01-18 17:10:10|472.68|470.48|472.68|470.48|472.68|470.48|472.47|470.27|0
1642525820000|2022-01-18 17:10:20|472.47|470.27|473.09|470.89|473.09|470.89|472.47|470.27|0
1642525830000|2022-01-18 17:10:30|472.88|470.68|473.09|470.89|473.49|471.29|472.88|470.68|0
1642525840000|2022-01-18 17:10:40|472.88|470.68|472.88|470.68|472.88|470.68|472.88|470.68|0
1642525850000|2022-01-18 17:10:50|472.47|470.27|472.47|470.27|472.47|470.27|472.27|470.07|0
1642525860000|2022-01-18 17:11:00|472.27|470.07|473.09|470.89|473.29|471.09|472.27|470.07|0
1642525870000|2022-01-18 17:11:10|473.29|471.09|473.9|471.7|473.9|471.7|472.88|470.68|0
1642525880000|2022-01-18 17:11:20|473.7|471.5|473.49|471.29|473.7|471.5|473.49|471.29|0
1642525890000|2022-01-18 17:11:30|473.7|471.5|473.9|471.7|474.11|471.91|473.7|471.5|0
1642525900000|2022-01-18 17:11:40|473.7|471.5|473.7|471.5|473.7|471.5|473.7|471.5|0
1642525910000|2022-01-18 17:11:50|474.11|471.91|474.11|471.91|474.11|471.91|474.11|471.91|0
1642525920000|2022-01-18 17:12:00|473.9|471.7|474.11|471.91|474.11|471.91|473.9|471.7|0
1642525930000|2022-01-18 17:12:10|473.9|471.7|473.7|471.5|473.9|471.7|473.7|471.5|0
1642525940000|2022-01-18 17:12:20|473.49|471.29|473.49|471.29|473.7|471.5|473.29|471.09|0
1642525950000|2022-01-18 17:12:30|473.29|471.09|473.29|471.09|473.29|471.09|473.08|470.88|0
1642525960000|2022-01-18 17:12:40|473.08|470.88|473.9|471.7|473.9|471.7|473.08|470.88|0
1642525970000|2022-01-18 17:12:50|473.7|471.5|473.7|471.5|473.9|471.7|473.49|471.29|0
1642525980000|2022-01-18 17:13:00|473.49|471.29|473.29|471.09|473.7|471.5|473.29|471.09|0
1642525990000|2022-01-18 17:13:10|473.49|471.29|473.9|471.7|473.9|471.7|473.49|471.29|0
1642526000000|2022-01-18 17:13:20|473.7|471.5|473.7|471.5|473.7|471.5|473.7|471.5|0
1642526010000|2022-01-18 17:13:30|473.29|471.09|473.49|471.29|473.49|471.29|473.29|471.09|0
1642526020000|2022-01-18 17:13:40|473.08|470.88|473.29|471.09|473.29|471.09|473.08|470.88|0
1642526030000|2022-01-18 17:13:50|473.49|471.29|472.06|469.86|473.49|471.29|472.06|469.86|0
1642526040000|2022-01-18 17:14:00|472.27|470.07|472.47|470.27|472.47|470.27|472.27|470.07|0
1642526050000|2022-01-18 17:14:10|472.27|470.07|472.47|470.27|472.47|470.27|472.27|470.07|0
1642526060000|2022-01-18 17:14:20|472.27|470.07|472.27|470.07|472.27|470.07|472.06|469.86|0
1642526070000|2022-01-18 17:14:30|472.06|469.86|471.66|469.46|472.27|470.07|471.66|469.46|0
1642526080000|2022-01-18 17:14:40|471.25|469.05|471.05|468.85|471.25|469.05|471.05|468.85|0
1642526090000|2022-01-18 17:14:50|470.43|468.23|470.84|468.64|470.84|468.64|470.43|468.23|0
1642526100000|2022-01-18 17:15:00|470.64|468.44|471.66|469.46|471.66|469.46|470.64|468.44|0
1642526110000|2022-01-18 17:15:10|471.25|469.05|472.27|470.07|472.27|470.07|471.25|469.05|0
1642526120000|2022-01-18 17:15:20|472.06|469.86|471.45|469.25|472.06|469.86|471.25|469.05|0
1642526130000|2022-01-18 17:15:30|471.05|468.85|471.36|469.16|471.86|469.66|471.05|468.85|0
1642526140000|2022-01-18 17:15:40|471.45|469.25|471.45|469.25|471.66|469.46|471.45|469.25|0
1642526150000|2022-01-18 17:15:50|471.66|469.46|471.86|469.66|471.86|469.66|471.45|469.25|0
1642526160000|2022-01-18 17:16:00|472.06|469.86|473.49|471.29|473.49|471.29|472.06|469.86|0
1642526170000|2022-01-18 17:16:10|473.7|471.5|473.49|471.29|473.7|471.5|473.29|471.09|0
1642526180000|2022-01-18 17:16:20|473.7|471.5|473.29|471.09|473.7|471.5|473.08|470.88|0
1642526190000|2022-01-18 17:16:30|473.08|470.88|473.29|471.09|473.29|471.09|473.08|470.88|0
1642526200000|2022-01-18 17:16:40|473.08|470.88|473.49|471.29|473.49|471.29|473.08|470.88|0
1642526210000|2022-01-18 17:16:50|473.29|471.09|473.29|471.09|473.49|471.29|473.08|470.88|0
1642526220000|2022-01-18 17:17:00|473.08|470.88|472.88|470.68|473.08|470.88|472.68|470.48|0
1642526230000|2022-01-18 17:17:10|472.68|470.48|472.47|470.27|472.88|470.68|472.47|470.27|0
1642526240000|2022-01-18 17:17:20|472.68|470.48|471.86|469.66|472.68|470.48|471.86|469.66|0
1642526250000|2022-01-18 17:17:30|471.66|469.46|471.45|469.25|471.66|469.46|471.45|469.25|0
1642526260000|2022-01-18 17:17:40|470.64|468.44|470.43|468.23|470.64|468.44|470.23|468.03|0
1642526270000|2022-01-18 17:17:50|470.64|468.44|470.43|468.23|470.84|468.64|470.43|468.23|0
1642526280000|2022-01-18 17:18:00|470.64|468.44|470.84|468.64|471.25|469.05|470.64|468.44|0
1642526290000|2022-01-18 17:18:10|470.64|468.44|469.82|467.62|470.64|468.44|469.82|467.62|0
1642526300000|2022-01-18 17:18:20|470.84|468.64|470.03|467.83|470.84|468.64|470.03|467.83|0
1642526310000|2022-01-18 17:18:30|469.82|467.62|469.01|466.81|469.82|467.62|469.01|466.81|0
1642526320000|2022-01-18 17:18:40|468.4|466.2|468.2|466|468.4|466.2|468.2|466|0
1642526330000|2022-01-18 17:18:50|468.81|466.61|468.4|466.2|468.81|466.61|468.2|466|0
1642526340000|2022-01-18 17:19:00|468.2|466|468.4|466.2|468.4|466.2|468.2|466|0
1642526350000|2022-01-18 17:19:10|468.81|466.61|468.81|466.61|468.81|466.61|468.6|466.4|0
1642526360000|2022-01-18 17:19:20|469.01|466.81|469.52|467.32|469.52|467.32|468.81|466.61|0
1642526370000|2022-01-18 17:19:30|469.62|467.42|469.82|467.62|469.82|467.62|469.42|467.22|0
1642526380000|2022-01-18 17:19:40|470.03|467.83|470.03|467.83|470.03|467.83|469.82|467.62|0
1642526390000|2022-01-18 17:19:50|470.23|468.03|469.82|467.62|470.23|468.03|469.62|467.42|0
1642526400000|2022-01-18 17:20:00|470.03|467.83|469.82|467.62|470.23|468.03|469.82|467.62|0
1642526410000|2022-01-18 17:20:10|469.42|467.22|469.42|467.22|469.42|467.22|469.42|467.22|0
1642526420000|2022-01-18 17:20:20|470.43|468.23|470.43|468.23|470.43|468.23|469.82|467.62|0
1642526430000|2022-01-18 17:20:30|470.64|468.44|470.64|468.44|470.64|468.44|470.23|468.03|0
1642526440000|2022-01-18 17:20:40|470.84|468.64|470.64|468.44|470.84|468.64|470.64|468.44|0
1642526450000|2022-01-18 17:20:50|470.03|467.83|470.43|468.23|470.43|468.23|470.03|467.83|0
1642526460000|2022-01-18 17:21:00|469.82|467.62|469.21|467.01|470.03|467.83|469.21|467.01|0
1642526470000|2022-01-18 17:21:10|469.62|467.42|470.23|468.03|470.23|468.03|469.62|467.42|0
1642526480000|2022-01-18 17:21:20|470.64|468.44|470.64|468.44|470.64|468.44|470.64|468.44|0
1642526490000|2022-01-18 17:21:30|470.84|468.64|470.64|468.44|470.84|468.64|470.43|468.23|0
1642526500000|2022-01-18 17:21:40|470.84|468.64|470.64|468.44|470.84|468.64|470.64|468.44|0
1642526510000|2022-01-18 17:21:50|470.84|468.64|470.84|468.64|471.04|468.84|470.84|468.64|0
1642526520000|2022-01-18 17:22:00|470.64|468.44|470.64|468.44|471.04|468.84|470.64|468.44|0
1642526530000|2022-01-18 17:22:10|470.43|468.23|470.43|468.23|470.64|468.44|470.43|468.23|0
1642526540000|2022-01-18 17:22:20|470.64|468.44|470.43|468.23|470.64|468.44|470.43|468.23|0
1642526550000|2022-01-18 17:22:30|470.23|468.03|470.84|468.64|470.84|468.64|470.23|468.03|0
1642526560000|2022-01-18 17:22:40|471.25|469.05|471.04|468.84|471.45|469.25|471.04|468.84|0
1642526570000|2022-01-18 17:22:50|470.84|468.64|470.43|468.23|470.84|468.64|470.43|468.23|0
1642526580000|2022-01-18 17:23:00|470.64|468.44|470.84|468.64|470.84|468.64|470.64|468.44|0
1642526590000|2022-01-18 17:23:10|471.04|468.84|470.84|468.64|471.04|468.84|470.84|468.64|0
1642526600000|2022-01-18 17:23:20|470.64|468.44|471.45|469.25|471.45|469.25|470.64|468.44|0
1642526610000|2022-01-18 17:23:30|471.04|468.84|471.45|469.25|471.45|469.25|471.04|468.84|0
1642526620000|2022-01-18 17:23:40|471.86|469.66|472.67|470.47|472.67|470.47|471.86|469.66|0
1642526630000|2022-01-18 17:23:50|472.88|470.68|473.69|471.49|473.69|471.49|472.88|470.68|0
1642526640000|2022-01-18 17:24:00|472.88|470.68|473.49|471.29|473.49|471.29|472.88|470.68|0
1642526650000|2022-01-18 17:24:10|473.69|471.49|473.9|471.7|473.9|471.7|473.49|471.29|0
1642526660000|2022-01-18 17:24:20|474.1|471.9|474.1|471.9|474.1|471.9|474.1|471.9|0
1642526670000|2022-01-18 17:24:30|474.31|472.11|475.12|472.92|475.12|472.92|474.31|472.11|0
1642526680000|2022-01-18 17:24:40|475.33|473.13|475.94|473.74|475.94|473.74|475.33|473.13|0
1642526690000|2022-01-18 17:24:50|475.74|473.54|474.92|472.72|475.74|473.54|474.92|472.72|0
1642526710000|2022-01-18 17:25:10|474.72|472.52|474.72|472.52|474.72|472.52|474.51|472.31|0
1642526720000|2022-01-18 17:25:20|474.51|472.31|475.33|473.13|475.33|473.13|474.51|472.31|0
1642526730000|2022-01-18 17:25:30|475.12|472.92|474.92|472.72|475.12|472.92|474.72|472.52|0
1642526740000|2022-01-18 17:25:40|474.72|472.52|474.51|472.31|474.72|472.52|474.31|472.11|0
1642526750000|2022-01-18 17:25:50|474.31|472.11|474.92|472.72|474.92|472.72|474.31|472.11|0
1642526760000|2022-01-18 17:26:00|475.12|472.92|475.74|473.54|475.94|473.74|475.12|472.92|0
1642526770000|2022-01-18 17:26:10|475.94|473.74|475.94|473.74|475.94|473.74|475.74|473.54|0
1642526780000|2022-01-18 17:26:20|475.74|473.54|475.74|473.54|475.94|473.74|475.74|473.54|0
1642526790000|2022-01-18 17:26:30|475.94|473.74|475.94|473.74|476.15|473.95|475.74|473.54|0
1642526800000|2022-01-18 17:26:40|475.74|473.54|475.53|473.33|475.94|473.74|475.53|473.33|0
1642526810000|2022-01-18 17:26:50|475.33|473.13|475.33|473.13|475.33|473.13|475.33|473.13|0
1642526820000|2022-01-18 17:27:00|475.53|473.33|475.74|473.54|475.74|473.54|475.53|473.33|0
1642526830000|2022-01-18 17:27:10|475.94|473.74|475.74|473.54|475.94|473.74|475.74|473.54|0
1642526840000|2022-01-18 17:27:20|475.33|473.13|475.74|473.54|475.74|473.54|475.33|473.13|0
1642526850000|2022-01-18 17:27:30|475.94|473.74|475.94|473.74|476.15|473.95|475.94|473.74|0
1642526860000|2022-01-18 17:27:40|475.84|473.64|475.84|473.64|475.84|473.64|475.84|473.64|0
1642526870000|2022-01-18 17:27:50|475.74|473.54|475.53|473.33|475.94|473.74|475.53|473.33|0
1642526880000|2022-01-18 17:28:00|475.74|473.54|476.15|473.95|476.15|473.95|475.74|473.54|0
1642526890000|2022-01-18 17:28:10|476.35|474.15|476.35|474.15|476.35|474.15|476.25|474.05|0
1642526900000|2022-01-18 17:28:20|476.25|474.05|476.56|474.36|476.56|474.36|476.15|473.95|0
1642526910000|2022-01-18 17:28:30|476.76|474.56|476.76|474.56|476.96|474.76|476.76|474.56|0
1642526920000|2022-01-18 17:28:40|476.96|474.76|476.56|474.36|476.96|474.76|476.56|474.36|0
1642526930000|2022-01-18 17:28:50|476.35|474.15|476.56|474.36|476.56|474.36|476.35|474.15|0
1642526940000|2022-01-18 17:29:00|476.15|473.95|475.23|473.03|476.15|473.95|475.23|473.03|0
1642526950000|2022-01-18 17:29:10|475.43|473.23|475.33|473.13|475.53|473.33|475.33|473.13|0
1642526960000|2022-01-18 17:29:20|474.92|472.72|474.92|472.72|475.33|473.13|474.92|472.72|0
1642526970000|2022-01-18 17:29:30|474.71|472.51|474.71|472.51|474.92|472.72|474.71|472.51|0
1642526980000|2022-01-18 17:29:40|474.92|472.72|475.12|472.92|475.33|473.13|474.92|472.72|0
1642526990000|2022-01-18 17:29:50|475.33|473.13|474.92|472.72|475.33|473.13|474.92|472.72|0
1642527000000|2022-01-18 17:30:00|475.12|472.92|476.15|473.95|476.15|473.95|475.12|472.92|0
1642527010000|2022-01-18 17:30:10|475.74|473.54|475.53|473.33|475.74|473.54|475.33|473.13|0
1642527020000|2022-01-18 17:30:20|475.74|473.54|476.15|473.95|476.15|473.95|475.53|473.33|0
1642527030000|2022-01-18 17:30:30|476.35|474.15|475.94|473.74|476.35|474.15|475.94|473.74|0
1642527040000|2022-01-18 17:30:40|476.15|473.95|476.76|474.56|476.76|474.56|476.15|473.95|0
1642527050000|2022-01-18 17:30:50|476.55|474.35|476.76|474.56|476.76|474.56|476.55|474.35|0
1642527060000|2022-01-18 17:31:00|476.96|474.76|477.37|475.17|477.37|475.17|476.96|474.76|0
1642527070000|2022-01-18 17:31:10|477.58|475.38|477.58|475.38|477.58|475.38|477.37|475.17|0
1642527080000|2022-01-18 17:31:20|477.37|475.17|477.37|475.17|477.58|475.38|477.17|474.97|0
1642527090000|2022-01-18 17:31:30|477.17|474.97|476.55|474.35|477.17|474.97|476.55|474.35|0
1642527100000|2022-01-18 17:31:40|476.35|474.15|477.17|474.97|477.17|474.97|476.35|474.15|0
1642527110000|2022-01-18 17:31:50|476.96|474.76|477.17|474.97|477.17|474.97|476.96|474.76|0
1642527120000|2022-01-18 17:32:00|476.96|474.76|477.17|474.97|477.17|474.97|476.96|474.76|0
1642527130000|2022-01-18 17:32:10|476.96|474.76|476.96|474.76|477.17|474.97|476.96|474.76|0
1642527140000|2022-01-18 17:32:20|477.37|475.17|476.76|474.56|477.37|475.17|476.76|474.56|0
1642527150000|2022-01-18 17:32:30|476.96|474.76|477.58|475.38|477.58|475.38|476.96|474.76|0
1642527160000|2022-01-18 17:32:40|477.78|475.58|477.78|475.58|477.78|475.58|477.78|475.58|0
1642527170000|2022-01-18 17:32:50|478.19|475.99|479.01|476.81|479.01|476.81|478.19|475.99|0
1642527180000|2022-01-18 17:33:00|478.81|476.61|479.01|476.81|479.22|477.02|478.81|476.61|0
1642527190000|2022-01-18 17:33:10|478.71|476.51|478.4|476.2|478.71|476.51|478.4|476.2|0
1642527200000|2022-01-18 17:33:20|478.09|475.89|478.19|475.99|478.19|475.99|477.89|475.69|0
1642527210000|2022-01-18 17:33:30|477.78|475.58|477.78|475.58|477.78|475.58|477.78|475.58|0
1642527230000|2022-01-18 17:33:50|477.68|475.48|477.37|475.17|477.99|475.79|477.37|475.17|0
1642527240000|2022-01-18 17:34:00|477.58|475.38|476.96|474.76|477.58|475.38|476.96|474.76|0
1642527250000|2022-01-18 17:34:10|476.55|474.35|476.35|474.15|476.55|474.35|476.14|473.94|0
1642527260000|2022-01-18 17:34:20|475.74|473.54|475.94|473.74|475.94|473.74|475.53|473.33|0
1642527270000|2022-01-18 17:34:30|476.35|474.15|475.74|473.54|476.35|474.15|475.74|473.54|0
1642527280000|2022-01-18 17:34:40|475.12|472.92|473.28|471.08|475.12|472.92|473.28|471.08|0
1642527290000|2022-01-18 17:34:50|473.9|471.7|474.1|471.9|474.1|471.9|473.9|471.7|0
1642527300000|2022-01-18 17:35:00|473.9|471.7|473.9|471.7|474.3|472.1|473.9|471.7|0
1642527310000|2022-01-18 17:35:10|474.3|472.1|474.1|471.9|474.3|472.1|473.49|471.29|0
1642527320000|2022-01-18 17:35:20|474.71|472.51|474.51|472.31|474.71|472.51|474.51|472.31|0
1642527330000|2022-01-18 17:35:30|474.61|472.41|475.12|472.92|475.33|473.13|474.61|472.41|0
1642527340000|2022-01-18 17:35:40|475.33|473.13|475.12|472.92|475.33|473.13|474.92|472.72|0
1642527350000|2022-01-18 17:35:50|474.92|472.72|475.12|472.92|475.12|472.92|474.51|472.31|0
1642527360000|2022-01-18 17:36:00|475.33|473.13|474.92|472.72|475.33|473.13|474.92|472.72|0
1642527370000|2022-01-18 17:36:10|474.51|472.31|474.71|472.51|475.12|472.92|474.51|472.31|0
1642527380000|2022-01-18 17:36:20|474.92|472.72|474.51|472.31|474.92|472.72|474.51|472.31|0
1642527390000|2022-01-18 17:36:30|474.41|472.21|474.51|472.31|474.51|472.31|474.3|472.1|0
1642527400000|2022-01-18 17:36:40|474.3|472.1|474.51|472.31|474.51|472.31|474.3|472.1|0
1642527410000|2022-01-18 17:36:50|474.92|472.72|474.92|472.72|474.92|472.72|474.92|472.72|0
1642527420000|2022-01-18 17:37:00|475.64|473.44|476.35|474.15|476.35|474.15|475.64|473.44|0
1642527430000|2022-01-18 17:37:10|475.94|473.74|476.14|473.94|476.14|473.94|475.73|473.53|0
1642527440000|2022-01-18 17:37:20|476.35|474.15|476.55|474.35|476.55|474.35|475.94|473.74|0
1642527450000|2022-01-18 17:37:30|476.76|474.56|476.55|474.35|476.76|474.56|476.55|474.35|0
1642527460000|2022-01-18 17:37:40|476.66|474.46|476.55|474.35|476.76|474.56|476.55|474.35|0
1642527470000|2022-01-18 17:37:50|476.76|474.56|476.76|474.56|476.76|474.56|476.76|474.56|0
1642527480000|2022-01-18 17:38:00|476.96|474.76|477.37|475.17|477.37|475.17|476.96|474.76|0
1642527490000|2022-01-18 17:38:10|477.58|475.38|477.78|475.58|477.78|475.58|477.37|475.17|0
1642527500000|2022-01-18 17:38:20|477.17|474.97|477.37|475.17|477.78|475.58|477.17|474.97|0
1642527510000|2022-01-18 17:38:30|477.58|475.38|477.17|474.97|477.58|475.38|477.17|474.97|0
1642527520000|2022-01-18 17:38:40|476.96|474.76|477.17|474.97|477.17|474.97|476.55|474.35|0
1642527530000|2022-01-18 17:38:50|476.96|474.76|477.58|475.38|477.58|475.38|476.76|474.56|0
1642527540000|2022-01-18 17:39:00|477.99|475.79|477.78|475.58|477.99|475.79|477.78|475.58|0
1642527550000|2022-01-18 17:39:10|477.99|475.79|476.96|474.76|477.99|475.79|476.96|474.76|0
1642527560000|2022-01-18 17:39:20|477.17|474.97|476.96|474.76|477.17|474.97|476.76|474.56|0
1642527570000|2022-01-18 17:39:30|477.37|475.17|477.58|475.38|477.58|475.38|477.37|475.17|0
1642527580000|2022-01-18 17:39:40|477.17|474.97|476.14|473.94|477.17|474.97|476.14|473.94|0
1642527590000|2022-01-18 17:39:50|476.35|474.15|476.76|474.56|476.76|474.56|476.35|474.15|0
1642527600000|2022-01-18 17:40:00|476.55|474.35|476.35|474.15|476.55|474.35|476.35|474.15|0
1642527610000|2022-01-18 17:40:10|476.14|473.94|476.14|473.94|476.14|473.94|475.73|473.53|0
1642527620000|2022-01-18 17:40:20|475.94|473.74|475.32|473.12|475.94|473.74|475.12|472.92|0
1642527630000|2022-01-18 17:40:30|475.53|473.33|475.73|473.53|475.84|473.64|475.53|473.33|0
1642527640000|2022-01-18 17:40:40|475.94|473.74|475.64|473.44|475.94|473.74|475.64|473.44|0
1642527650000|2022-01-18 17:40:50|475.53|473.33|475.64|473.44|475.73|473.53|475.53|473.33|0
1642527660000|2022-01-18 17:41:00|475.53|473.33|475.94|473.74|475.94|473.74|475.53|473.33|0
1642527670000|2022-01-18 17:41:10|475.53|473.33|475.32|473.12|475.53|473.33|475.32|473.12|0
1642527680000|2022-01-18 17:41:20|475.53|473.33|474.71|472.51|475.53|473.33|474.71|472.51|0
1642527690000|2022-01-18 17:41:30|474.51|472.31|474.51|472.31|474.51|472.31|474.1|471.9|0
1642527700000|2022-01-18 17:41:40|474.71|472.51|475.32|473.12|475.53|473.33|474.71|472.51|0
1642527710000|2022-01-18 17:41:50|475.53|473.33|474.3|472.1|475.53|473.33|474.3|472.1|0
1642527720000|2022-01-18 17:42:00|474.92|472.72|475.63|473.43|475.63|473.43|474.92|472.72|0
1642527730000|2022-01-18 17:42:10|475.32|473.12|475.53|473.33|475.53|473.33|475.12|472.92|0
1642527740000|2022-01-18 17:42:20|475.32|473.12|475.12|472.92|475.32|473.12|475.12|472.92|0
1642527750000|2022-01-18 17:42:30|475.32|473.12|475.53|473.33|475.53|473.33|475.32|473.12|0
1642527760000|2022-01-18 17:42:40|475.23|473.03|475.53|473.33|475.53|473.33|475.23|473.03|0
1642527770000|2022-01-18 17:42:50|475.73|473.53|475.73|473.53|475.73|473.53|475.73|473.53|0
1642527780000|2022-01-18 17:43:00|475.53|473.33|475.32|473.12|475.53|473.33|475.32|473.12|0
1642527790000|2022-01-18 17:43:10|475.73|473.53|476.14|473.94|476.14|473.94|475.32|473.12|0
1642527800000|2022-01-18 17:43:20|475.94|473.74|475.94|473.74|475.94|473.74|475.73|473.53|0
1642527810000|2022-01-18 17:43:30|475.73|473.53|476.14|473.94|476.14|473.94|475.73|473.53|0
1642527820000|2022-01-18 17:43:40|476.35|474.15|476.14|473.94|476.35|474.15|476.14|473.94|0
1642527830000|2022-01-18 17:43:50|476.55|474.35|476.55|474.35|476.66|474.46|476.55|474.35|0
1642527840000|2022-01-18 17:44:00|476.35|474.15|476.55|474.35|476.55|474.35|476.35|474.15|0
1642527850000|2022-01-18 17:44:10|476.76|474.56|476.55|474.35|476.96|474.76|476.55|474.35|0
1642527860000|2022-01-18 17:44:20|476.76|474.56|476.96|474.76|476.96|474.76|476.76|474.56|0
1642527870000|2022-01-18 17:44:30|476.76|474.56|476.76|474.56|476.96|474.76|476.76|474.56|0
1642527880000|2022-01-18 17:44:40|476.86|474.66|476.76|474.56|476.96|474.76|476.76|474.56|0
1642527890000|2022-01-18 17:44:50|476.96|474.76|477.17|474.97|477.57|475.37|476.96|474.76|0
1642527900000|2022-01-18 17:45:00|477.37|475.17|476.76|474.56|477.57|475.37|476.76|474.56|0
1642527910000|2022-01-18 17:45:10|476.96|474.76|476.76|474.56|477.07|474.87|476.76|474.56|0
1642527920000|2022-01-18 17:45:20|477.17|474.97|476.96|474.76|477.17|474.97|476.96|474.76|0
1642527930000|2022-01-18 17:45:30|476.66|474.46|476.55|474.35|476.76|474.56|476.55|474.35|0
1642527940000|2022-01-18 17:45:40|476.76|474.56|476.55|474.35|476.76|474.56|476.55|474.35|0
1642527950000|2022-01-18 17:45:50|476.35|474.15|475.73|473.53|476.35|474.15|475.73|473.53|0
1642527960000|2022-01-18 17:46:00|475.94|473.74|476.96|474.76|476.96|474.76|475.94|473.74|0
1642527970000|2022-01-18 17:46:10|476.76|474.56|477.16|474.96|477.16|474.96|476.76|474.56|0
1642527980000|2022-01-18 17:46:20|477.37|475.17|477.16|474.96|477.37|475.17|476.96|474.76|0
1642527990000|2022-01-18 17:46:30|477.37|475.17|477.57|475.37|477.57|475.37|477.37|475.17|0
1642528000000|2022-01-18 17:46:40|477.78|475.58|477.37|475.17|477.78|475.58|477.16|474.96|0
1642528010000|2022-01-18 17:46:50|477.57|475.37|478.6|476.4|478.6|476.4|477.57|475.37|0
1642528020000|2022-01-18 17:47:00|479.01|476.81|480.04|477.84|480.04|477.84|479.01|476.81|0
1642528030000|2022-01-18 17:47:10|480.45|478.25|480.45|478.25|480.65|478.45|480.45|478.25|0
1642528040000|2022-01-18 17:47:20|480.35|478.15|480.24|478.04|480.65|478.45|480.24|478.04|0
1642528050000|2022-01-18 17:47:30|479.83|477.63|480.04|477.84|480.04|477.84|479.83|477.63|0
1642528060000|2022-01-18 17:47:40|479.21|477.01|479.42|477.22|479.42|477.22|479.21|477.01|0
1642528070000|2022-01-18 17:47:50|479.83|477.63|479.94|477.74|479.94|477.74|479.62|477.42|0
1642528080000|2022-01-18 17:48:00|479.83|477.63|479.83|477.63|480.04|477.84|479.83|477.63|0
1642528090000|2022-01-18 17:48:10|479.62|477.42|480.24|478.04|480.24|478.04|479.62|477.42|0
1642528100000|2022-01-18 17:48:20|480.45|478.25|481.06|478.86|481.06|478.86|480.45|478.25|0
1642528110000|2022-01-18 17:48:30|481.68|479.48|481.06|478.86|481.89|479.69|481.06|478.86|0
1642528120000|2022-01-18 17:48:40|480.86|478.66|481.06|478.86|481.27|479.07|480.86|478.66|0
1642528130000|2022-01-18 17:48:50|481.47|479.27|481.47|479.27|481.58|479.38|481.47|479.27|0
1642528140000|2022-01-18 17:49:00|481.06|478.86|481.47|479.27|481.47|479.27|481.06|478.86|0
1642528150000|2022-01-18 17:49:10|481.27|479.07|480.65|478.45|481.27|479.07|480.65|478.45|0
1642528160000|2022-01-18 17:49:20|480.86|478.66|480.24|478.04|480.86|478.66|480.04|477.84|0
1642528170000|2022-01-18 17:49:30|480.45|478.25|481.68|479.48|481.68|479.48|480.45|478.25|0
1642528180000|2022-01-18 17:49:40|481.27|479.07|481.68|479.48|481.68|479.48|481.27|479.07|0
1642528190000|2022-01-18 17:49:50|481.27|479.07|481.47|479.27|481.47|479.27|481.27|479.07|0
1642528200000|2022-01-18 17:50:00|480.86|478.66|481.27|479.07|481.27|479.07|480.86|478.66|0
1642528210000|2022-01-18 17:50:10|481.47|479.27|481.47|479.27|481.99|479.79|481.47|479.27|0
1642528220000|2022-01-18 17:50:20|481.88|479.68|481.68|479.48|481.88|479.68|481.68|479.48|0
1642528230000|2022-01-18 17:50:30|481.88|479.68|481.88|479.68|482.09|479.89|481.88|479.68|0
1642528240000|2022-01-18 17:50:40|482.3|480.1|481.88|479.68|482.3|480.1|481.88|479.68|0
1642528250000|2022-01-18 17:50:50|481.68|479.48|481.47|479.27|481.68|479.48|481.47|479.27|0
1642528260000|2022-01-18 17:51:00|481.06|478.86|479.42|477.22|481.06|478.86|479.42|477.22|0
1642528270000|2022-01-18 17:51:10|479.62|477.42|480.24|478.04|480.45|478.25|479.62|477.42|0
1642528280000|2022-01-18 17:51:20|480.45|478.25|480.24|478.04|480.45|478.25|480.03|477.83|0
1642528290000|2022-01-18 17:51:30|479.62|477.42|479.62|477.42|479.62|477.42|479.42|477.22|0
1642528300000|2022-01-18 17:51:40|479.42|477.22|479.83|477.63|479.83|477.63|479.42|477.22|0
1642528310000|2022-01-18 17:51:50|479.62|477.42|478.8|476.6|479.62|477.42|478.8|476.6|0
1642528320000|2022-01-18 17:52:00|479.42|477.22|480.45|478.25|480.45|478.25|479.42|477.22|0
1642528330000|2022-01-18 17:52:10|480.03|477.83|480.86|478.66|481.06|478.86|480.03|477.83|0
1642528340000|2022-01-18 17:52:20|480.45|478.25|480.24|478.04|480.45|478.25|479.83|477.63|0
1642528350000|2022-01-18 17:52:30|480.03|477.83|479.42|477.22|480.24|478.04|479.42|477.22|0
1642528360000|2022-01-18 17:52:40|479.21|477.01|478.8|476.6|479.21|477.01|478.6|476.4|0
1642528370000|2022-01-18 17:52:50|479.01|476.81|480.03|477.83|480.03|477.83|479.01|476.81|0
1642528380000|2022-01-18 17:53:00|479.83|477.63|480.03|477.83|480.03|477.83|479.62|477.42|0
1642528390000|2022-01-18 17:53:10|479.83|477.63|480.03|477.83|480.24|478.04|479.62|477.42|0
1642528400000|2022-01-18 17:53:20|480.24|478.04|480.03|477.83|480.44|478.24|480.03|477.83|0
1642528410000|2022-01-18 17:53:30|480.44|478.24|480.65|478.45|480.65|478.45|480.24|478.04|0
1642528420000|2022-01-18 17:53:40|481.27|479.07|481.47|479.27|481.68|479.48|481.27|479.07|0
1642528430000|2022-01-18 17:53:50|481.68|479.48|482.5|480.3|482.5|480.3|481.68|479.48|0
1642528440000|2022-01-18 17:54:00|482.09|479.89|482.5|480.3|482.5|480.3|482.09|479.89|0
1642528450000|2022-01-18 17:54:10|482.09|479.89|482.3|480.1|482.3|480.1|482.09|479.89|0
1642528460000|2022-01-18 17:54:20|482.4|480.2|482.3|480.1|482.71|480.51|482.3|480.1|0
1642528470000|2022-01-18 17:54:30|482.5|480.3|482.3|480.1|482.71|480.51|482.3|480.1|0
1642528480000|2022-01-18 17:54:40|482.09|479.89|482.29|480.09|482.3|480.1|482.09|479.89|0
1642528490000|2022-01-18 17:54:50|482.5|480.3|482.29|480.09|482.71|480.51|482.29|480.09|0
1642528500000|2022-01-18 17:55:00|482.09|479.89|482.5|480.3|482.5|480.3|482.09|479.89|0
1642528510000|2022-01-18 17:55:10|482.91|480.71|482.91|480.71|482.91|480.71|482.91|480.71|0
1642528520000|2022-01-18 17:55:20|482.71|480.51|482.91|480.71|482.91|480.71|482.71|480.51|0
1642528530000|2022-01-18 17:55:30|482.71|480.51|482.71|480.51|482.71|480.51|482.71|480.51|0
1642528540000|2022-01-18 17:55:40|482.91|480.71|483.32|481.12|483.53|481.33|482.91|480.71|0
1642528550000|2022-01-18 17:55:50|483.12|480.92|482.71|480.51|483.12|480.92|482.71|480.51|0
1642528560000|2022-01-18 17:56:00|482.09|479.89|480.65|478.45|482.09|479.89|480.65|478.45|0
1642528570000|2022-01-18 17:56:10|480.86|478.66|480.65|478.45|480.86|478.66|480.65|478.45|0
1642528580000|2022-01-18 17:56:20|480.44|478.24|480.44|478.24|480.55|478.35|480.44|478.24|0
1642528590000|2022-01-18 17:56:30|480.86|478.66|481.06|478.86|481.47|479.27|480.65|478.45|0
1642528600000|2022-01-18 17:56:40|481.27|479.07|480.86|478.66|481.27|479.07|480.86|478.66|0
1642528610000|2022-01-18 17:56:50|480.85|478.65|480.24|478.04|480.85|478.65|480.24|478.04|0
1642528620000|2022-01-18 17:57:00|480.44|478.24|480.44|478.24|480.65|478.45|480.44|478.24|0
1642528630000|2022-01-18 17:57:10|480.85|478.65|480.85|478.65|481.27|479.07|480.85|478.65|0
1642528640000|2022-01-18 17:57:20|481.06|478.86|481.06|478.86|481.27|479.07|480.85|478.65|0
1642528650000|2022-01-18 17:57:30|481.27|479.07|481.06|478.86|481.47|479.27|481.06|478.86|0
1642528660000|2022-01-18 17:57:40|481.27|479.07|481.68|479.48|481.68|479.48|481.27|479.07|0
1642528670000|2022-01-18 17:57:50|481.88|479.68|482.29|480.09|482.29|480.09|481.88|479.68|0
1642528680000|2022-01-18 17:58:00|481.88|479.68|481.88|479.68|481.88|479.68|481.88|479.68|0
1642528690000|2022-01-18 17:58:10|481.68|479.48|481.88|479.68|481.88|479.68|481.68|479.48|0
1642528700000|2022-01-18 17:58:20|481.47|479.27|481.88|479.68|481.88|479.68|481.47|479.27|0
1642528710000|2022-01-18 17:58:30|481.68|479.48|481.27|479.07|481.68|479.48|481.27|479.07|0
1642528720000|2022-01-18 17:58:40|481.06|478.86|481.06|478.86|481.06|478.86|481.06|478.86|0
1642528730000|2022-01-18 17:58:50|481.47|479.27|481.88|479.68|481.88|479.68|481.47|479.27|0
1642528740000|2022-01-18 17:59:00|482.09|479.89|482.29|480.09|482.29|480.09|482.09|479.89|0
1642528750000|2022-01-18 17:59:10|482.09|479.89|481.88|479.68|482.29|480.09|481.88|479.68|0
1642528760000|2022-01-18 17:59:20|482.5|480.3|482.29|480.09|482.71|480.51|482.29|480.09|0
1642528770000|2022-01-18 17:59:30|482.5|480.3|482.71|480.51|482.71|480.51|482.5|480.3|0
1642528780000|2022-01-18 17:59:40|482.91|480.71|483.32|481.12|483.32|481.12|482.91|480.71|0
1642528790000|2022-01-18 17:59:50|483.73|481.53|483.53|481.33|484.15|481.95|483.53|481.33|0
1642528800000|2022-01-18 18:00:00|483.73|481.53|484.15|481.95|484.15|481.95|483.73|481.53|0
1642528810000|2022-01-18 18:00:10|483.94|481.74|483.73|481.53|484.15|481.95|483.73|481.53|0
1642528820000|2022-01-18 18:00:20|483.53|481.33|483.73|481.53|483.94|481.74|483.53|481.33|0
1642528830000|2022-01-18 18:00:30|483.53|481.33|483.64|481.44|484.05|481.85|483.53|481.33|0
1642528840000|2022-01-18 18:00:40|483.73|481.53|483.32|481.12|483.73|481.53|483.32|481.12|0
1642528850000|2022-01-18 18:00:50|483.53|481.33|483.32|481.12|483.53|481.33|483.12|480.92|0
1642528860000|2022-01-18 18:01:00|483.53|481.33|483.32|481.12|483.53|481.33|483.32|481.12|0
1642528870000|2022-01-18 18:01:10|482.91|480.71|482.91|480.71|482.91|480.71|482.91|480.71|0
1642528880000|2022-01-18 18:01:20|483.02|480.82|482.7|480.5|483.02|480.82|482.5|480.3|0
1642528890000|2022-01-18 18:01:30|482.91|480.71|482.91|480.71|482.91|480.71|482.5|480.3|0
1642528900000|2022-01-18 18:01:40|483.12|480.92|483.12|480.92|483.32|481.12|483.12|480.92|0
1642528910000|2022-01-18 18:01:50|483.53|481.33|483.94|481.74|483.94|481.74|483.53|481.33|0
1642528920000|2022-01-18 18:02:00|484.35|482.15|484.35|482.15|484.56|482.36|484.35|482.15|0
1642528930000|2022-01-18 18:02:10|484.56|482.36|484.97|482.77|484.97|482.77|484.56|482.36|0
1642528940000|2022-01-18 18:02:20|485.18|482.98|484.76|482.56|485.18|482.98|484.76|482.56|0
1642528950000|2022-01-18 18:02:30|484.56|482.36|484.97|482.77|484.97|482.77|484.56|482.36|0
1642528960000|2022-01-18 18:02:40|484.76|482.56|485.18|482.98|485.18|482.98|484.76|482.56|0
1642528970000|2022-01-18 18:02:50|485.38|483.18|485.59|483.39|485.59|483.39|485.38|483.18|0
1642528980000|2022-01-18 18:03:00|485.8|483.6|485.8|483.6|485.8|483.6|485.59|483.39|0
1642528990000|2022-01-18 18:03:10|485.59|483.39|485.8|483.6|485.8|483.6|485.59|483.39|0
1642529000000|2022-01-18 18:03:20|486|483.8|485.8|483.6|486|483.8|485.8|483.6|0
1642529010000|2022-01-18 18:03:30|485.38|483.18|484.56|482.36|485.38|483.18|484.56|482.36|0
1642529020000|2022-01-18 18:03:40|484.35|482.15|484.35|482.15|484.35|482.15|483.94|481.74|0
1642529030000|2022-01-18 18:03:50|483.73|481.53|483.53|481.33|483.94|481.74|483.53|481.33|0
1642529040000|2022-01-18 18:04:00|483.12|480.92|482.91|480.71|483.53|481.33|482.91|480.71|0
1642529050000|2022-01-18 18:04:10|482.7|480.5|482.81|480.61|482.91|480.71|482.7|480.5|0
1642529060000|2022-01-18 18:04:20|482.7|480.5|481.88|479.68|482.7|480.5|481.88|479.68|0
1642529070000|2022-01-18 18:04:30|482.5|480.3|482.91|480.71|482.91|480.71|482.5|480.3|0
1642529080000|2022-01-18 18:04:40|483.12|480.92|483.53|481.33|483.53|481.33|483.12|480.92|0
1642529090000|2022-01-18 18:04:50|483.32|481.12|483.73|481.53|483.73|481.53|483.32|481.12|0
1642529100000|2022-01-18 18:05:00|483.94|481.74|484.25|482.05|484.25|482.05|483.94|481.74|0
1642529110000|2022-01-18 18:05:10|484.46|482.26|484.15|481.95|484.76|482.56|484.15|481.95|0
1642529120000|2022-01-18 18:05:20|484.35|482.15|484.76|482.56|484.97|482.77|484.35|482.15|0
1642529130000|2022-01-18 18:05:30|484.97|482.77|484.56|482.36|484.97|482.77|484.56|482.36|0
1642529140000|2022-01-18 18:05:40|484.35|482.15|484.76|482.56|484.76|482.56|484.35|482.15|0
1642529150000|2022-01-18 18:05:50|484.97|482.77|485.18|482.98|485.18|482.98|484.76|482.56|0
1642529160000|2022-01-18 18:06:00|484.56|482.36|484.97|482.77|485.18|482.98|484.56|482.36|0
1642529170000|2022-01-18 18:06:10|484.76|482.56|484.76|482.56|484.76|482.56|484.56|482.36|0
1642529180000|2022-01-18 18:06:20|484.56|482.36|484.97|482.77|485.18|482.98|484.56|482.36|0
1642529190000|2022-01-18 18:06:30|485.18|482.98|485.38|483.18|485.38|483.18|485.08|482.88|0
1642529200000|2022-01-18 18:06:40|485.59|483.39|485.38|483.18|485.59|483.39|485.38|483.18|0
1642529210000|2022-01-18 18:06:50|485.18|482.98|485.59|483.39|485.59|483.39|485.18|482.98|0
1642529220000|2022-01-18 18:07:00|485.38|483.18|484.97|482.77|485.38|483.18|484.97|482.77|0
1642529230000|2022-01-18 18:07:10|484.76|482.56|484.15|481.95|484.76|482.56|484.15|481.95|0
1642529240000|2022-01-18 18:07:20|483.73|481.53|483.63|481.43|483.73|481.53|483.53|481.33|0
1642529250000|2022-01-18 18:07:30|483.53|481.33|483.32|481.12|483.94|481.74|483.32|481.12|0
1642529260000|2022-01-18 18:07:40|483.11|480.91|483.32|481.12|483.32|481.12|483.11|480.91|0
1642529270000|2022-01-18 18:07:50|483.11|480.91|483.11|480.91|483.11|480.91|483.02|480.82|0
1642529280000|2022-01-18 18:08:00|482.91|480.71|482.7|480.5|483.11|480.91|482.7|480.5|0
1642529290000|2022-01-18 18:08:10|482.91|480.71|483.53|481.33|483.63|481.43|482.91|480.71|0
1642529300000|2022-01-18 18:08:20|483.32|481.12|482.91|480.71|483.32|481.12|482.91|480.71|0
1642529310000|2022-01-18 18:08:30|483.02|480.82|482.91|480.71|483.11|480.91|482.91|480.71|0
1642529320000|2022-01-18 18:08:40|483.11|480.91|483.32|481.12|483.32|481.12|483.11|480.91|0
1642529330000|2022-01-18 18:08:50|483.11|480.91|482.7|480.5|483.11|480.91|482.7|480.5|0
1642529340000|2022-01-18 18:09:00|482.91|480.71|483.02|480.82|483.11|480.91|482.91|480.71|0
1642529350000|2022-01-18 18:09:10|483.11|480.91|483.02|480.82|483.11|480.91|483.02|480.82|0
1642529360000|2022-01-18 18:09:20|482.91|480.71|483.11|480.91|483.32|481.12|482.91|480.71|0
1642529370000|2022-01-18 18:09:30|482.7|480.5|482.5|480.3|482.7|480.5|482.5|480.3|0
1642529380000|2022-01-18 18:09:40|482.29|480.09|480.85|478.65|482.29|480.09|480.85|478.65|0
1642529400000|2022-01-18 18:10:00|481.26|479.06|481.67|479.47|482.29|480.09|481.26|479.06|0
1642529410000|2022-01-18 18:10:10|480.85|478.65|480.24|478.04|480.85|478.65|480.03|477.83|0
1642529420000|2022-01-18 18:10:20|480.44|478.24|480.44|478.24|480.65|478.45|480.44|478.24|0
1642529430000|2022-01-18 18:10:30|480.24|478.04|480.65|478.45|480.65|478.45|480.24|478.04|0
1642529440000|2022-01-18 18:10:40|480.85|478.65|480.44|478.24|481.06|478.86|480.24|478.04|0
1642529450000|2022-01-18 18:10:50|480.23|478.03|481.06|478.86|481.26|479.06|480.23|478.03|0
1642529460000|2022-01-18 18:11:00|480.85|478.65|481.47|479.27|481.47|479.27|480.85|478.65|0
1642529470000|2022-01-18 18:11:10|481.67|479.47|481.78|479.58|481.88|479.68|481.67|479.47|0
1642529480000|2022-01-18 18:11:20|481.88|479.68|481.47|479.27|481.88|479.68|481.47|479.27|0
1642529490000|2022-01-18 18:11:30|481.67|479.47|480.85|478.65|481.67|479.47|480.85|478.65|0
1642529500000|2022-01-18 18:11:40|480.44|478.24|480.23|478.03|480.44|478.24|480.23|478.03|0
1642529510000|2022-01-18 18:11:50|480.44|478.24|481.26|479.06|481.26|479.06|480.03|477.83|0
1642529520000|2022-01-18 18:12:00|480.65|478.45|481.06|478.86|481.06|478.86|480.65|478.45|0
1642529530000|2022-01-18 18:12:10|480.85|478.65|480.85|478.65|480.85|478.65|480.85|478.65|0
1642529540000|2022-01-18 18:12:20|481.06|478.86|481.06|478.86|481.06|478.86|480.85|478.65|0
1642529550000|2022-01-18 18:12:30|481.16|478.96|481.47|479.27|481.47|479.27|481.16|478.96|0
1642529560000|2022-01-18 18:12:40|481.26|479.06|481.67|479.47|481.67|479.47|481.26|479.06|0
1642529570000|2022-01-18 18:12:50|481.47|479.27|481.26|479.06|481.47|479.27|481.06|478.86|0
1642529580000|2022-01-18 18:13:00|481.06|478.86|480.65|478.45|481.06|478.86|480.65|478.45|0
1642529590000|2022-01-18 18:13:10|480.44|478.24|480.44|478.24|480.65|478.45|480.44|478.24|0
1642529600000|2022-01-18 18:13:20|480.85|478.65|481.26|479.06|481.26|479.06|480.85|478.65|0
1642529610000|2022-01-18 18:13:30|481.06|478.86|480.85|478.65|481.06|478.86|480.85|478.65|0
1642529620000|2022-01-18 18:13:40|481.06|478.86|480.85|478.65|481.06|478.86|480.65|478.45|0
1642529630000|2022-01-18 18:13:50|480.23|478.03|479.62|477.42|480.23|478.03|479.62|477.42|0
1642529640000|2022-01-18 18:14:00|479|476.8|478.59|476.39|479|476.8|478.39|476.19|0
1642529650000|2022-01-18 18:14:10|478.29|476.09|478.18|475.98|478.59|476.39|478.18|475.98|0
1642529660000|2022-01-18 18:14:20|479|476.8|478.59|476.39|479|476.8|478.18|475.98|0
1642529670000|2022-01-18 18:14:30|478.18|475.98|477.98|475.78|478.18|475.98|477.77|475.57|0
1642529680000|2022-01-18 18:14:40|478.18|475.98|478.29|476.09|478.39|476.19|478.18|475.98|0
1642529690000|2022-01-18 18:14:50|478.18|475.98|478.39|476.19|478.59|476.39|478.18|475.98|0
1642529700000|2022-01-18 18:15:00|478.59|476.39|478.59|476.39|479|476.8|478.59|476.39|0
1642529710000|2022-01-18 18:15:10|478.8|476.6|479.41|477.21|479.82|477.62|478.8|476.6|0
1642529720000|2022-01-18 18:15:20|479.62|477.42|479.62|477.42|479.62|477.42|479.62|477.42|0
1642529730000|2022-01-18 18:15:30|480.03|477.83|479|476.8|480.03|477.83|479|476.8|0
1642529740000|2022-01-18 18:15:40|478.59|476.39|478.39|476.19|478.8|476.6|478.39|476.19|0
1642529750000|2022-01-18 18:15:50|477.77|475.57|477.77|475.57|477.98|475.78|477.77|475.57|0
1642529760000|2022-01-18 18:16:00|477.98|475.78|477.98|475.78|478.39|476.19|477.98|475.78|0
1642529770000|2022-01-18 18:16:10|477.77|475.57|477.57|475.37|478.18|475.98|477.57|475.37|0
1642529780000|2022-01-18 18:16:20|477.77|475.57|477.77|475.57|477.77|475.57|477.77|475.57|0
1642529790000|2022-01-18 18:16:30|477.57|475.37|477.98|475.78|477.98|475.78|477.57|475.37|0
1642529800000|2022-01-18 18:16:40|478.18|475.98|478.59|476.39|478.59|476.39|478.18|475.98|0
1642529810000|2022-01-18 18:16:50|478.18|475.98|478.59|476.39|478.59|476.39|478.18|475.98|0
1642529820000|2022-01-18 18:17:00|478.39|476.19|478.39|476.19|478.39|476.19|478.39|476.19|0
1642529830000|2022-01-18 18:17:10|478.18|475.98|477.16|474.96|478.18|475.98|477.16|474.96|0
1642529840000|2022-01-18 18:17:20|476.85|474.65|477.36|475.16|477.57|475.37|476.85|474.65|0
1642529850000|2022-01-18 18:17:30|477.57|475.37|477.36|475.16|477.57|475.37|477.36|475.16|0
1642529860000|2022-01-18 18:17:40|477.57|475.37|476.95|474.75|477.98|475.78|476.95|474.75|0
1642529870000|2022-01-18 18:17:50|477.16|474.96|477.16|474.96|477.16|474.96|477.16|474.96|0
1642529880000|2022-01-18 18:18:00|477.36|475.16|477.36|475.16|477.57|475.37|477.36|475.16|0
1642529890000|2022-01-18 18:18:10|477.57|475.37|477.57|475.37|477.57|475.37|477.57|475.37|0
1642529900000|2022-01-18 18:18:20|477.36|475.16|476.54|474.34|477.36|475.16|476.54|474.34|0
1642529910000|2022-01-18 18:18:30|476.34|474.14|475.52|473.32|476.34|474.14|475.52|473.32|0
1642529920000|2022-01-18 18:18:40|475.72|473.52|475.93|473.73|475.93|473.73|475.72|473.52|0
1642529930000|2022-01-18 18:18:50|476.34|474.14|476.75|474.55|476.75|474.55|476.34|474.14|0
1642529940000|2022-01-18 18:19:00|476.54|474.34|476.54|474.34|476.75|474.55|476.54|474.34|0
1642529950000|2022-01-18 18:19:10|476.75|474.55|477.57|475.37|477.57|475.37|476.75|474.55|0
1642529960000|2022-01-18 18:19:20|477.77|475.57|477.77|475.57|477.77|475.57|477.36|475.16|0
1642529970000|2022-01-18 18:19:30|477.57|475.37|477.77|475.57|477.77|475.57|477.57|475.37|0
1642529980000|2022-01-18 18:19:40|477.98|475.78|477.57|475.37|477.98|475.78|477.57|475.37|0
1642529990000|2022-01-18 18:19:50|477.98|475.78|477.57|475.37|477.98|475.78|477.57|475.37|0
1642530000000|2022-01-18 18:20:00|477.98|475.78|477.77|475.57|477.98|475.78|477.57|475.37|0
1642530010000|2022-01-18 18:20:10|477.98|475.78|478.39|476.19|478.49|476.29|477.98|475.78|0
1642530020000|2022-01-18 18:20:20|478.59|476.39|478.39|476.19|478.59|476.39|478.39|476.19|0
1642530030000|2022-01-18 18:20:30|478.59|476.39|478.39|476.19|478.59|476.39|478.18|475.98|0
1642530040000|2022-01-18 18:20:40|478.9|476.7|479.41|477.21|479.41|477.21|478.8|476.6|0
1642530050000|2022-01-18 18:20:50|479.62|477.42|479.62|477.42|479.82|477.62|479.62|477.42|0
1642530060000|2022-01-18 18:21:00|480.03|477.83|480.23|478.03|480.23|478.03|480.03|477.83|0
1642530070000|2022-01-18 18:21:10|480.44|478.24|481.05|478.85|481.05|478.85|480.44|478.24|0
1642530080000|2022-01-18 18:21:20|481.26|479.06|481.47|479.27|481.67|479.47|481.26|479.06|0
1642530090000|2022-01-18 18:21:30|481.26|479.06|481.67|479.47|481.67|479.47|481.26|479.06|0
1642530100000|2022-01-18 18:21:40|481.88|479.68|482.29|480.09|482.29|480.09|481.88|479.68|0
1642530110000|2022-01-18 18:21:50|482.49|480.29|482.7|480.5|482.7|480.5|482.49|480.29|0
1642530120000|2022-01-18 18:22:00|482.49|480.29|482.7|480.5|482.7|480.5|482.49|480.29|0
1642530130000|2022-01-18 18:22:10|483.11|480.91|483.11|480.91|483.11|480.91|482.91|480.71|0
1642530140000|2022-01-18 18:22:20|483.32|481.12|483.73|481.53|483.73|481.53|483.32|481.12|0
1642530150000|2022-01-18 18:22:30|483.94|481.74|482.81|480.61|483.94|481.74|482.7|480.5|0
1642530160000|2022-01-18 18:22:40|482.91|480.71|482.91|480.71|482.91|480.71|482.7|480.5|0
1642530170000|2022-01-18 18:22:50|482.7|480.5|482.7|480.5|482.91|480.71|482.7|480.5|0
1642530180000|2022-01-18 18:23:00|482.49|480.29|482.29|480.09|482.49|480.29|482.29|480.09|0
1642530190000|2022-01-18 18:23:10|482.08|479.88|482.91|480.71|482.91|480.71|482.08|479.88|0
1642530200000|2022-01-18 18:23:20|482.7|480.5|482.49|480.29|482.7|480.5|482.49|480.29|0
1642530210000|2022-01-18 18:23:30|482.91|480.71|482.7|480.5|482.91|480.71|482.7|480.5|0
1642530220000|2022-01-18 18:23:40|482.9|480.7|482.7|480.5|482.9|480.7|482.7|480.5|0
1642530230000|2022-01-18 18:23:50|482.49|480.29|482.7|480.5|482.7|480.5|482.29|480.09|0
1642530240000|2022-01-18 18:24:00|482.49|480.29|482.7|480.5|482.7|480.5|482.49|480.29|0
1642530250000|2022-01-18 18:24:10|482.29|480.09|482.7|480.5|482.7|480.5|482.29|480.09|0
1642530260000|2022-01-18 18:24:20|482.49|480.29|483.11|480.91|483.11|480.91|482.49|480.29|0
1642530270000|2022-01-18 18:24:30|482.9|480.7|482.7|480.5|482.9|480.7|482.7|480.5|0
1642530280000|2022-01-18 18:24:40|482.39|480.19|482.7|480.5|482.9|480.7|482.39|480.19|0
1642530290000|2022-01-18 18:24:50|482.49|480.29|482.7|480.5|482.7|480.5|482.49|480.29|0
1642530300000|2022-01-18 18:25:00|482.29|480.09|482.9|480.7|482.9|480.7|482.29|480.09|0
1642530310000|2022-01-18 18:25:10|483.11|480.91|483.32|481.12|483.32|481.12|483.11|480.91|0
1642530320000|2022-01-18 18:25:20|483.73|481.53|483.93|481.73|483.93|481.73|483.52|481.32|0
1642530330000|2022-01-18 18:25:30|484.14|481.94|484.14|481.94|484.14|481.94|483.93|481.73|0
1642530340000|2022-01-18 18:25:40|484.35|482.15|484.14|481.94|484.35|482.15|484.14|481.94|0
1642530350000|2022-01-18 18:25:50|484.35|482.15|484.14|481.94|484.35|482.15|484.14|481.94|0
1642530360000|2022-01-18 18:26:00|483.93|481.73|483.93|481.73|483.93|481.73|483.93|481.73|0
1642530370000|2022-01-18 18:26:10|483.73|481.53|483.32|481.12|483.73|481.53|483.32|481.12|0
1642530380000|2022-01-18 18:26:20|483.52|481.32|483.52|481.32|483.73|481.53|483.32|481.12|0
1642530390000|2022-01-18 18:26:30|483.93|481.73|483.73|481.53|483.93|481.73|483.73|481.53|0
1642530400000|2022-01-18 18:26:40|484.04|481.84|484.55|482.35|484.55|482.35|484.04|481.84|0
1642530410000|2022-01-18 18:26:50|483.73|481.53|483.11|480.91|483.73|481.53|483.11|480.91|0
1642530420000|2022-01-18 18:27:00|482.29|480.09|482.29|480.09|482.29|480.09|482.08|479.88|0
1642530430000|2022-01-18 18:27:10|482.08|479.88|482.49|480.29|482.49|480.29|482.08|479.88|0
1642530440000|2022-01-18 18:27:20|482.29|480.09|482.39|480.19|482.49|480.29|482.29|480.09|0
1642530450000|2022-01-18 18:27:30|482.49|480.29|482.29|480.09|482.7|480.5|482.08|479.88|0
1642530460000|2022-01-18 18:27:40|482.7|480.5|482.29|480.09|482.7|480.5|482.08|479.88|0
1642530470000|2022-01-18 18:27:50|482.49|480.29|482.29|480.09|482.49|480.29|482.29|480.09|0
1642530480000|2022-01-18 18:28:00|482.49|480.29|483.52|481.32|483.52|481.32|482.49|480.29|0
1642530490000|2022-01-18 18:28:10|483.73|481.53|483.93|481.73|483.93|481.73|483.73|481.53|0
1642530500000|2022-01-18 18:28:20|483.83|481.63|483.32|481.12|483.83|481.63|483.32|481.12|0
1642530510000|2022-01-18 18:28:30|483.11|480.91|483.52|481.32|483.52|481.32|483.11|480.91|0
1642530520000|2022-01-18 18:28:40|483.73|481.53|483.52|481.32|483.73|481.53|483.32|481.12|0
1642530530000|2022-01-18 18:28:50|483.32|481.12|483.42|481.22|483.42|481.22|483.32|481.12|0
1642530540000|2022-01-18 18:29:00|483.52|481.32|482.49|480.29|483.52|481.32|482.49|480.29|0
1642530550000|2022-01-18 18:29:10|482.7|480.5|482.9|480.7|482.9|480.7|482.7|480.5|0
1642530560000|2022-01-18 18:29:20|483.11|480.91|481.87|479.67|483.11|480.91|481.87|479.67|0
1642530570000|2022-01-18 18:29:30|481.67|479.47|481.05|478.85|481.78|479.58|481.05|478.85|0
1642530580000|2022-01-18 18:29:40|480.85|478.65|481.26|479.06|481.67|479.47|480.85|478.65|0
1642530590000|2022-01-18 18:29:50|481.05|478.85|481.26|479.06|481.26|479.06|480.85|478.65|0
1642530600000|2022-01-18 18:30:00|481.46|479.26|481.87|479.67|482.08|479.88|481.46|479.26|0
1642530610000|2022-01-18 18:30:10|482.08|479.88|481.26|479.06|482.08|479.88|481.26|479.06|0
1642530620000|2022-01-18 18:30:20|481.46|479.26|481.05|478.85|481.46|479.26|480.44|478.24|0
1642530630000|2022-01-18 18:30:30|480.64|478.44|480.44|478.24|480.64|478.44|480.23|478.03|0
1642530640000|2022-01-18 18:30:40|480.64|478.44|480.23|478.03|480.64|478.44|480.23|478.03|0
1642530650000|2022-01-18 18:30:50|480.02|477.82|480.44|478.24|480.44|478.24|480.02|477.82|0
1642530660000|2022-01-18 18:31:00|480.23|478.03|480.23|478.03|480.23|478.03|479.82|477.62|0
1642530670000|2022-01-18 18:31:10|480.44|478.24|480.64|478.44|480.64|478.44|480.44|478.24|0
1642530680000|2022-01-18 18:31:20|480.85|478.65|480.23|478.03|480.85|478.65|480.23|478.03|0
1642530690000|2022-01-18 18:31:30|480.85|478.65|481.05|478.85|481.26|479.06|480.85|478.65|0
1642530700000|2022-01-18 18:31:40|481.26|479.06|481.26|479.06|481.36|479.16|481.26|479.06|0
1642530710000|2022-01-18 18:31:50|481.05|478.85|481.46|479.26|481.67|479.47|481.05|478.85|0
1642530720000|2022-01-18 18:32:00|481.67|479.47|481.26|479.06|481.67|479.47|481.26|479.06|0
1642530730000|2022-01-18 18:32:10|481.46|479.26|482.29|480.09|482.29|480.09|481.46|479.26|0
1642530740000|2022-01-18 18:32:20|482.49|480.29|482.9|480.7|482.9|480.7|482.49|480.29|0
1642530750000|2022-01-18 18:32:30|483.31|481.11|483.31|481.11|483.31|481.11|483.31|481.11|0
1642530760000|2022-01-18 18:32:40|482.9|480.7|483.11|480.91|483.11|480.91|482.9|480.7|0
1642530770000|2022-01-18 18:32:50|482.9|480.7|482.9|480.7|482.9|480.7|482.9|480.7|0
1642530780000|2022-01-18 18:33:00|482.7|480.5|483.52|481.32|483.52|481.32|482.7|480.5|0
1642530790000|2022-01-18 18:33:10|483.31|481.11|482.7|480.5|483.52|481.32|482.7|480.5|0
1642530800000|2022-01-18 18:33:20|482.9|480.7|482.28|480.08|482.9|480.7|482.28|480.08|0
1642530810000|2022-01-18 18:33:30|481.87|479.67|482.28|480.08|482.28|480.08|481.87|479.67|0
1642530820000|2022-01-18 18:33:40|482.49|480.29|482.19|479.99|482.7|480.5|482.19|479.99|0
1642530830000|2022-01-18 18:33:50|481.87|479.67|481.67|479.47|482.08|479.88|481.67|479.47|0
1642530840000|2022-01-18 18:34:00|481.46|479.26|481.87|479.67|481.87|479.67|481.46|479.26|0
1642530850000|2022-01-18 18:34:10|482.08|479.88|482.08|479.88|482.28|480.08|482.08|479.88|0
1642530860000|2022-01-18 18:34:20|481.46|479.26|481.05|478.85|481.46|479.26|481.05|478.85|0
1642530870000|2022-01-18 18:34:30|480.85|478.65|480.43|478.23|480.85|478.65|480.23|478.03|0
1642530880000|2022-01-18 18:34:40|480.54|478.34|480.23|478.03|480.64|478.44|480.02|477.82|0
1642530890000|2022-01-18 18:34:50|480.43|478.23|480.02|477.82|480.43|478.23|480.02|477.82|0
1642530900000|2022-01-18 18:35:00|480.23|478.03|480.23|478.03|480.43|478.23|480.23|478.03|0
1642530910000|2022-01-18 18:35:10|479.41|477.21|478.59|476.39|479.41|477.21|478.59|476.39|0
1642530920000|2022-01-18 18:35:20|478.18|475.98|478.79|476.59|478.79|476.59|478.18|475.98|0
1642530930000|2022-01-18 18:35:30|478.59|476.39|478.38|476.18|479.41|477.21|478.38|476.18|0
1642530940000|2022-01-18 18:35:40|477.97|475.77|478.79|476.59|478.79|476.59|477.97|475.77|0
1642530950000|2022-01-18 18:35:50|478.59|476.39|478.18|475.98|478.59|476.39|478.18|475.98|0
1642530960000|2022-01-18 18:36:00|478.38|476.18|477.36|475.16|478.38|476.18|477.36|475.16|0
1642530970000|2022-01-18 18:36:10|478.18|475.98|477.97|475.77|478.18|475.98|477.77|475.57|0
1642530980000|2022-01-18 18:36:20|478.18|475.98|478.18|475.98|478.18|475.98|477.97|475.77|0
1642530990000|2022-01-18 18:36:30|478.38|476.18|478.18|475.98|478.59|476.39|478.18|475.98|0
1642531000000|2022-01-18 18:36:40|478.08|475.88|478.18|475.98|478.18|475.98|478.08|475.88|0
1642531010000|2022-01-18 18:36:50|478.38|476.18|478.59|476.39|478.59|476.39|478.38|476.18|0
1642531020000|2022-01-18 18:37:00|479|476.8|479.82|477.62|480.02|477.82|479|476.8|0
1642531030000|2022-01-18 18:37:10|480.02|477.82|479.2|477|480.02|477.82|479.2|477|0
1642531040000|2022-01-18 18:37:20|479.41|477.21|479.2|477|479.41|477.21|478.59|476.39|0
1642531050000|2022-01-18 18:37:30|479.82|477.62|480.23|478.03|480.23|478.03|479.61|477.41|0
1642531060000|2022-01-18 18:37:40|480.02|477.82|480.64|478.44|480.64|478.44|480.02|477.82|0
1642531070000|2022-01-18 18:37:50|480.43|478.23|480.02|477.82|480.43|478.23|480.02|477.82|0
1642531080000|2022-01-18 18:38:00|480.23|478.03|479.82|477.62|480.23|478.03|479.82|477.62|0
1642531090000|2022-01-18 18:38:10|480.02|477.82|479.82|477.62|480.02|477.82|479.82|477.62|0
1642531100000|2022-01-18 18:38:20|479.61|477.41|478.79|476.59|479.61|477.41|478.79|476.59|0
1642531110000|2022-01-18 18:38:30|478.59|476.39|478.59|476.39|478.59|476.39|478.59|476.39|0
1642531120000|2022-01-18 18:38:40|478.38|476.18|478.79|476.59|478.79|476.59|478.38|476.18|0
1642531130000|2022-01-18 18:38:50|479.2|477|479.1|476.9|479.2|477|479|476.8|0
1642531140000|2022-01-18 18:39:00|479.2|477|478.59|476.39|479.2|477|478.59|476.39|0
1642531150000|2022-01-18 18:39:10|478.38|476.18|477.36|475.16|478.38|476.18|476.74|474.54|0
1642531160000|2022-01-18 18:39:20|477.15|474.95|477.97|475.77|477.97|475.77|477.15|474.95|0
1642531170000|2022-01-18 18:39:30|478.18|475.98|477.15|474.95|478.18|475.98|476.74|474.54|0
1642531180000|2022-01-18 18:39:40|476.74|474.54|476.13|473.93|476.74|474.54|475.92|473.72|0
1642531190000|2022-01-18 18:39:50|476.54|474.34|476.54|474.34|476.74|474.54|476.33|474.13|0
1642531200000|2022-01-18 18:40:00|476.74|474.54|476.33|474.13|476.95|474.75|476.13|473.93|0
1642531210000|2022-01-18 18:40:10|475.51|473.31|475.92|473.72|475.92|473.72|475.51|473.31|0
1642531220000|2022-01-18 18:40:20|476.13|473.93|475.1|472.9|476.13|473.93|475.1|472.9|0
1642531230000|2022-01-18 18:40:30|475.31|473.11|475.92|473.72|476.13|473.93|475.31|473.11|0
1642531240000|2022-01-18 18:40:40|476.33|474.13|475.72|473.52|476.33|474.13|475.72|473.52|0
1642531250000|2022-01-18 18:40:50|475.92|473.72|475.92|473.72|475.92|473.72|475.92|473.72|0
1642531260000|2022-01-18 18:41:00|476.13|473.93|477.36|475.16|477.36|475.16|476.13|473.93|0
1642531270000|2022-01-18 18:41:10|477.76|475.56|477.56|475.36|477.76|475.56|477.46|475.26|0
1642531280000|2022-01-18 18:41:20|477.36|475.16|477.15|474.95|477.56|475.36|477.15|474.95|0
1642531290000|2022-01-18 18:41:30|476.95|474.75|477.36|475.16|477.36|475.16|476.95|474.75|0
1642531300000|2022-01-18 18:41:40|477.56|475.36|477.15|474.95|477.56|475.36|477.15|474.95|0
1642531310000|2022-01-18 18:41:50|476.95|474.75|476.64|474.44|476.95|474.75|476.64|474.44|0
1642531320000|2022-01-18 18:42:00|476.54|474.34|476.13|473.93|476.74|474.54|476.13|473.93|0
1642531330000|2022-01-18 18:42:10|475.92|473.72|476.33|474.13|476.33|474.13|475.92|473.72|0
1642531340000|2022-01-18 18:42:20|475.92|473.72|475.92|473.72|475.92|473.72|475.92|473.72|0
1642531350000|2022-01-18 18:42:30|476.13|473.93|475.72|473.52|476.33|474.13|475.72|473.52|0
1642531360000|2022-01-18 18:42:40|475.92|473.72|475.92|473.72|475.92|473.72|475.72|473.52|0
1642531370000|2022-01-18 18:42:50|476.13|473.93|474.9|472.7|476.13|473.93|474.9|472.7|0
1642531380000|2022-01-18 18:43:00|474.49|472.29|474.69|472.49|474.69|472.49|474.29|472.09|0
1642531390000|2022-01-18 18:43:10|473.88|471.68|473.47|471.27|473.88|471.68|473.06|470.86|0
1642531400000|2022-01-18 18:43:20|473.26|471.06|473.06|470.86|473.88|471.68|473.06|470.86|0
1642531410000|2022-01-18 18:43:30|473.26|471.06|474.08|471.88|474.08|471.88|473.26|471.06|0
1642531420000|2022-01-18 18:43:40|474.49|472.29|475.31|473.11|475.31|473.11|474.29|472.09|0
1642531430000|2022-01-18 18:43:50|475.1|472.9|474.9|472.7|475.1|472.9|474.69|472.49|0
1642531440000|2022-01-18 18:44:00|474.49|472.29|474.49|472.29|474.49|472.29|474.29|472.09|0
1642531450000|2022-01-18 18:44:10|474.29|472.09|474.08|471.88|474.29|472.09|474.08|471.88|0
1642531460000|2022-01-18 18:44:20|473.67|471.47|473.37|471.17|473.67|471.47|473.37|471.17|0
1642531470000|2022-01-18 18:44:30|473.67|471.47|473.88|471.68|474.08|471.88|473.67|471.47|0
1642531480000|2022-01-18 18:44:40|474.29|472.09|473.88|471.68|474.29|472.09|473.47|471.27|0
1642531490000|2022-01-18 18:44:50|473.26|471.06|473.26|471.06|473.26|471.06|473.26|471.06|0
1642531500000|2022-01-18 18:45:00|473.67|471.47|473.67|471.47|473.88|471.68|473.67|471.47|0
1642531510000|2022-01-18 18:45:10|473.88|471.68|474.29|472.09|474.29|472.09|473.88|471.68|0
1642531520000|2022-01-18 18:45:20|474.49|472.29|474.08|471.88|474.69|472.49|474.08|471.88|0
1642531530000|2022-01-18 18:45:30|474.19|471.99|474.49|472.29|474.49|472.29|474.19|471.99|0
1642531540000|2022-01-18 18:45:40|474.29|472.09|472.86|470.66|474.29|472.09|472.86|470.66|0
1642531550000|2022-01-18 18:45:50|472.65|470.45|473.26|471.06|473.47|471.27|472.65|470.45|0
1642531560000|2022-01-18 18:46:00|473.06|470.86|473.67|471.47|473.67|471.47|473.06|470.86|0
1642531570000|2022-01-18 18:46:10|473.26|471.06|472.86|470.66|473.47|471.27|472.86|470.66|0
1642531580000|2022-01-18 18:46:20|473.26|471.06|473.06|470.86|473.26|471.06|472.65|470.45|0
1642531590000|2022-01-18 18:46:30|472.65|470.45|472.24|470.04|472.65|470.45|472.24|470.04|0
1642531600000|2022-01-18 18:46:40|472.45|470.25|472.45|470.25|472.45|470.25|472.45|470.25|0
1642531610000|2022-01-18 18:46:50|471.84|469.64|472.04|469.84|472.04|469.84|471.84|469.64|0
1642531620000|2022-01-18 18:47:00|472.24|470.04|472.45|470.25|472.45|470.25|472.24|470.04|0
1642531630000|2022-01-18 18:47:10|472.55|470.35|472.45|470.25|472.55|470.35|472.45|470.25|0
1642531640000|2022-01-18 18:47:20|472.04|469.84|472.65|470.45|472.65|470.45|472.04|469.84|0
1642531650000|2022-01-18 18:47:30|473.17|470.97|474.49|472.29|474.49|472.29|473.17|470.97|0
1642531660000|2022-01-18 18:47:40|475.92|473.72|475.92|473.72|475.92|473.72|475.92|473.72|0
1642531670000|2022-01-18 18:47:50|475.72|473.52|475.31|473.11|475.72|473.52|475.31|473.11|0
1642531680000|2022-01-18 18:48:00|475.72|473.52|476.33|474.13|476.33|474.13|475.72|473.52|0
1642531690000|2022-01-18 18:48:10|475.92|473.72|475.92|473.72|475.92|473.72|475.92|473.72|0
1642531700000|2022-01-18 18:48:20|476.12|473.92|475.51|473.31|476.12|473.92|475.51|473.31|0
1642531710000|2022-01-18 18:48:30|475.72|473.52|475.72|473.52|475.72|473.52|475.51|473.31|0
1642531720000|2022-01-18 18:48:40|475.92|473.72|476.12|473.92|476.33|474.13|475.92|473.72|0
1642531730000|2022-01-18 18:48:50|475.92|473.72|475.72|473.52|475.92|473.72|475.72|473.52|0
1642531740000|2022-01-18 18:49:00|475.51|473.31|475.31|473.11|475.72|473.52|475.31|473.11|0
1642531750000|2022-01-18 18:49:10|475.1|472.9|475.51|473.31|475.51|473.31|475.1|472.9|0
1642531760000|2022-01-18 18:49:20|475.72|473.52|476.33|474.13|476.33|474.13|475.51|473.31|0
1642531770000|2022-01-18 18:49:30|476.53|474.33|476.53|474.33|476.74|474.54|476.33|474.13|0
1642531780000|2022-01-18 18:49:40|476.74|474.54|476.53|474.33|476.74|474.54|476.53|474.33|0
1642531790000|2022-01-18 18:49:50|476.12|473.92|476.03|473.83|476.33|474.13|476.03|473.83|0
1642531800000|2022-01-18 18:50:00|475.92|473.72|476.74|474.54|476.74|474.54|475.92|473.72|0
1642531810000|2022-01-18 18:50:10|476.33|474.13|475.1|472.9|476.33|474.13|475.1|472.9|0
1642531820000|2022-01-18 18:50:20|475.71|473.51|475.1|472.9|475.71|473.51|475.1|472.9|0
1642531830000|2022-01-18 18:50:30|475.31|473.11|474.69|472.49|475.31|473.11|474.69|472.49|0
1642531840000|2022-01-18 18:50:40|474.49|472.29|474.69|472.49|474.69|472.49|474.49|472.29|0
1642531850000|2022-01-18 18:50:50|474.49|472.29|473.47|471.27|474.49|472.29|473.47|471.27|0
1642531860000|2022-01-18 18:51:00|472.85|470.65|472.85|470.65|473.06|470.86|472.85|470.65|0
1642531870000|2022-01-18 18:51:10|473.06|470.86|473.67|471.47|473.67|471.47|472.85|470.65|0
1642531880000|2022-01-18 18:51:20|473.47|471.27|474.49|472.29|474.49|472.29|473.47|471.27|0
1642531890000|2022-01-18 18:51:30|475.1|472.9|475.1|472.9|475.1|472.9|474.9|472.7|0
1642531900000|2022-01-18 18:51:40|475.31|473.11|475.51|473.31|475.71|473.51|475.31|473.11|0
1642531910000|2022-01-18 18:51:50|475.71|473.51|475.51|473.31|475.71|473.51|475.51|473.31|0
1642531920000|2022-01-18 18:52:00|475.92|473.72|475.51|473.31|475.92|473.72|475.51|473.31|0
1642531930000|2022-01-18 18:52:10|475.92|473.72|476.94|474.74|476.94|474.74|475.92|473.72|0
1642531940000|2022-01-18 18:52:20|477.15|474.95|477.35|475.15|477.35|475.15|477.15|474.95|0
1642531950000|2022-01-18 18:52:30|477.15|474.95|477.35|475.15|477.56|475.36|477.15|474.95|0
1642531960000|2022-01-18 18:52:40|476.74|474.54|476.33|474.13|476.74|474.54|476.33|474.13|0
1642531970000|2022-01-18 18:52:50|476.53|474.33|476.53|474.33|476.74|474.54|476.53|474.33|0
1642531980000|2022-01-18 18:53:00|475.92|473.72|476.33|474.13|476.53|474.33|475.92|473.72|0
1642531990000|2022-01-18 18:53:10|476.12|473.92|476.53|474.33|476.53|474.33|476.12|473.92|0
1642532000000|2022-01-18 18:53:20|476.74|474.54|476.33|474.13|476.74|474.54|476.33|474.13|0
1642532010000|2022-01-18 18:53:30|476.12|473.92|475.71|473.51|476.12|473.92|475.51|473.31|0
1642532020000|2022-01-18 18:53:40|475.51|473.31|475.92|473.72|475.92|473.72|475.51|473.31|0
1642532030000|2022-01-18 18:53:50|475.62|473.42|475.3|473.1|475.71|473.51|475.3|473.1|0
1642532040000|2022-01-18 18:54:00|475.71|473.51|475.3|473.1|475.71|473.51|475.3|473.1|0
1642532050000|2022-01-18 18:54:10|475.51|473.31|475.62|473.42|475.71|473.51|475.51|473.31|0
1642532060000|2022-01-18 18:54:20|475.71|473.51|475.92|473.72|475.92|473.72|475.51|473.31|0
1642532070000|2022-01-18 18:54:30|476.12|473.92|475.92|473.72|476.12|473.92|475.92|473.72|0
1642532080000|2022-01-18 18:54:40|476.53|474.33|476.74|474.54|476.94|474.74|476.53|474.33|0
1642532090000|2022-01-18 18:54:50|476.94|474.74|476.74|474.54|476.94|474.74|476.74|474.54|0
1642532100000|2022-01-18 18:55:00|476.33|474.13|475.92|473.72|476.33|474.13|475.92|473.72|0
1642532110000|2022-01-18 18:55:10|476.33|474.13|476.12|473.92|476.33|474.13|475.92|473.72|0
1642532120000|2022-01-18 18:55:20|475.92|473.72|476.12|473.92|476.12|473.92|475.92|473.72|0
1642532130000|2022-01-18 18:55:30|476.33|474.13|476.53|474.33|476.74|474.54|476.33|474.13|0
1642532140000|2022-01-18 18:55:40|476.74|474.54|476.12|473.92|476.74|474.54|476.12|473.92|0
1642532150000|2022-01-18 18:55:50|475.92|473.72|476.94|474.74|476.94|474.74|475.51|473.31|0
1642532160000|2022-01-18 18:56:00|476.53|474.33|476.74|474.54|476.74|474.54|476.53|474.33|0
1642532170000|2022-01-18 18:56:10|476.64|474.44|475.92|473.72|476.64|474.44|475.92|473.72|0
1642532180000|2022-01-18 18:56:20|476.12|473.92|475.92|473.72|476.33|474.13|475.92|473.72|0
1642532190000|2022-01-18 18:56:30|476.12|473.92|476.33|474.13|476.33|474.13|476.12|473.92|0
1642532200000|2022-01-18 18:56:40|475.92|473.72|476.12|473.92|476.33|474.13|475.92|473.72|0
1642532210000|2022-01-18 18:56:50|476.33|474.13|476.33|474.13|476.33|474.13|475.92|473.72|0
1642532220000|2022-01-18 18:57:00|476.43|474.23|476.74|474.54|476.74|474.54|476.43|474.23|0
1642532230000|2022-01-18 18:57:10|475.71|473.51|475.3|473.1|475.71|473.51|475.3|473.1|0
1642532240000|2022-01-18 18:57:20|474.69|472.49|474.49|472.29|474.69|472.49|474.28|472.08|0
1642532250000|2022-01-18 18:57:30|474.69|472.49|474.28|472.08|474.69|472.49|474.28|472.08|0
1642532260000|2022-01-18 18:57:40|474.08|471.88|474.28|472.08|474.28|472.08|474.08|471.88|0
1642532270000|2022-01-18 18:57:50|474.18|471.98|472.65|470.45|474.28|472.08|472.65|470.45|0
1642532280000|2022-01-18 18:58:00|472.44|470.24|472.24|470.04|472.65|470.45|472.24|470.04|0
1642532290000|2022-01-18 18:58:10|472.04|469.84|471.63|469.43|472.04|469.84|471.63|469.43|0
1642532300000|2022-01-18 18:58:20|471.83|469.63|472.04|469.84|472.24|470.04|471.83|469.63|0
1642532310000|2022-01-18 18:58:30|471.43|469.23|471.63|469.43|471.63|469.43|471.02|468.82|0
1642532320000|2022-01-18 18:58:40|471.22|469.02|471.83|469.63|471.83|469.63|471.22|469.02|0
1642532330000|2022-01-18 18:58:50|471.63|469.43|471.83|469.63|471.83|469.63|471.43|469.23|0
1642532340000|2022-01-18 18:59:00|471.63|469.43|471.22|469.02|472.04|469.84|471.22|469.02|0
1642532350000|2022-01-18 18:59:10|471.63|469.43|471.63|469.43|471.63|469.43|471.22|469.02|0
1642532360000|2022-01-18 18:59:20|471.43|469.23|472.24|470.04|472.24|470.04|471.43|469.23|0
1642532370000|2022-01-18 18:59:30|472.44|470.24|472.65|470.45|472.75|470.55|472.44|470.24|0
1642532380000|2022-01-18 18:59:40|472.85|470.65|472.65|470.45|473.06|470.86|472.65|470.45|0
1642532390000|2022-01-18 18:59:50|472.85|470.65|472.44|470.24|472.85|470.65|472.44|470.24|0
1642532400000|2022-01-18 19:00:00|472.75|470.55|472.04|469.84|472.85|470.65|471.83|469.63|0
1642532410000|2022-01-18 19:00:10|471.63|469.43|471.02|468.82|471.63|469.43|470.41|468.21|0
1642532420000|2022-01-18 19:00:20|471.12|468.92|470.41|468.21|471.22|469.02|470.41|468.21|0
1642532430000|2022-01-18 19:00:30|470.81|468.61|471.02|468.82|471.02|468.82|470.81|468.61|0
1642532440000|2022-01-18 19:00:40|471.42|469.22|471.22|469.02|471.83|469.63|471.22|469.02|0
1642532450000|2022-01-18 19:00:50|471.42|469.22|471.42|469.22|471.42|469.22|471.02|468.82|0
1642532460000|2022-01-18 19:01:00|471.63|469.43|471.63|469.43|471.63|469.43|471.22|469.02|0
1642532470000|2022-01-18 19:01:10|471.22|469.02|472.04|469.84|472.04|469.84|471.22|469.02|0
1642532480000|2022-01-18 19:01:20|472.24|470.04|471.63|469.43|472.24|470.04|471.63|469.43|0
1642532490000|2022-01-18 19:01:30|471.42|469.22|470.41|468.21|471.42|469.22|470.41|468.21|0
1642532500000|2022-01-18 19:01:40|470|467.8|470.2|468|470.41|468.21|470|467.8|0
1642532510000|2022-01-18 19:01:50|469.59|467.39|469.8|467.6|470|467.8|469.39|467.19|0
1642532520000|2022-01-18 19:02:00|470|467.8|470|467.8|470|467.8|470|467.8|0
1642532530000|2022-01-18 19:02:10|470.2|468|470.2|468|470.41|468.21|470.2|468|0
1642532540000|2022-01-18 19:02:20|470.61|468.41|470.41|468.21|470.81|468.61|470.41|468.21|0
1642532550000|2022-01-18 19:02:30|470.2|468|470.61|468.41|470.61|468.41|470|467.8|0
1642532560000|2022-01-18 19:02:40|470.81|468.61|470.61|468.41|470.81|468.61|470.61|468.41|0
1642532570000|2022-01-18 19:02:50|470.41|468.21|469.39|467.19|470.41|468.21|469.39|467.19|0
1642532580000|2022-01-18 19:03:00|468.98|466.78|468.98|466.78|469.19|466.99|468.98|466.78|0
1642532590000|2022-01-18 19:03:10|470|467.8|470.2|468|470.41|468.21|470|467.8|0
1642532600000|2022-01-18 19:03:20|470|467.8|469.8|467.6|470|467.8|469.8|467.6|0
1642532610000|2022-01-18 19:03:30|469.59|467.39|470.61|468.41|470.61|468.41|469.59|467.39|0
1642532620000|2022-01-18 19:03:40|470.81|468.61|470.81|468.61|471.42|469.22|470.81|468.61|0
1642532630000|2022-01-18 19:03:50|471.02|468.82|471.02|468.82|471.02|468.82|470.81|468.61|0
1642532640000|2022-01-18 19:04:00|470.81|468.61|470.61|468.41|470.81|468.61|470.41|468.21|0
1642532650000|2022-01-18 19:04:10|470.41|468.21|470.61|468.41|470.92|468.72|470.41|468.21|0
1642532660000|2022-01-18 19:04:20|471.02|468.82|471.53|469.33|471.94|469.74|471.02|468.82|0
1642532670000|2022-01-18 19:04:30|471.22|469.02|471.42|469.22|471.63|469.43|471.22|469.02|0
1642532680000|2022-01-18 19:04:40|471.22|469.02|471.02|468.82|471.22|469.02|471.02|468.82|0
1642532690000|2022-01-18 19:04:50|471.33|469.13|471.22|469.02|471.33|469.13|471.22|469.02|0
1642532700000|2022-01-18 19:05:00|471.02|468.82|471.02|468.82|471.22|469.02|471.02|468.82|0
1642532710000|2022-01-18 19:05:10|470.2|468|470.41|468.21|471.02|468.82|470.2|468|0
1642532720000|2022-01-18 19:05:20|470.2|468|468.78|466.58|470.2|468|468.78|466.58|0
1642532730000|2022-01-18 19:05:30|469.18|466.98|468.78|466.58|469.18|466.98|468.78|466.58|0
1642532740000|2022-01-18 19:05:40|469.59|467.39|469.79|467.59|469.79|467.59|469.59|467.39|0
1642532750000|2022-01-18 19:05:50|469.59|467.39|469.39|467.19|469.59|467.39|469.18|466.98|0
1642532760000|2022-01-18 19:06:00|468.98|466.78|468.98|466.78|469.18|466.98|468.98|466.78|0
1642532770000|2022-01-18 19:06:10|469.18|466.98|469.79|467.59|469.79|467.59|469.18|466.98|0
1642532780000|2022-01-18 19:06:20|469.59|467.39|470.38|468.18|470.38|468.18|469.39|467.19|0
1642532790000|2022-01-18 19:06:30|470.58|468.38|471.19|468.99|471.3|469.1|470.58|468.38|0
1642532800000|2022-01-18 19:06:40|470.99|468.79|470.78|468.58|470.99|468.79|470.58|468.38|0
1642532810000|2022-01-18 19:06:50|471.19|468.99|471.39|469.19|471.6|469.4|471.19|468.99|0
1642532820000|2022-01-18 19:07:00|471.6|469.4|471.8|469.6|472|469.8|471.6|469.4|0
1642532830000|2022-01-18 19:07:10|472|469.8|472.21|470.01|472.21|470.01|472|469.8|0
1642532840000|2022-01-18 19:07:20|472|469.8|471.8|469.6|472|469.8|471.8|469.6|0
1642532850000|2022-01-18 19:07:30|471.6|469.4|471.19|468.99|471.6|469.4|470.99|468.79|0
1642532860000|2022-01-18 19:07:40|471.39|469.19|470.99|468.79|471.39|469.19|470.99|468.79|0
1642532870000|2022-01-18 19:07:50|471.19|468.99|471.19|468.99|471.19|468.99|470.99|468.79|0
1642532880000|2022-01-18 19:08:00|471.6|469.4|471.39|469.19|471.6|469.4|471.39|469.19|0
1642532890000|2022-01-18 19:08:10|472|469.8|472|469.8|472|469.8|471.8|469.6|0
1642532900000|2022-01-18 19:08:20|472.21|470.01|472.21|470.01|472.21|470.01|472.21|470.01|0
1642532910000|2022-01-18 19:08:30|472.41|470.21|472.41|470.21|472.61|470.41|472.41|470.21|0
1642532920000|2022-01-18 19:08:40|472.61|470.41|472.41|470.21|472.82|470.62|472.21|470.01|0
1642532930000|2022-01-18 19:08:50|472.11|469.91|472|469.8|472.21|470.01|472|469.8|0
1642532940000|2022-01-18 19:09:00|471.6|469.4|472.41|470.21|472.41|470.21|471.6|469.4|0
1642532950000|2022-01-18 19:09:10|471.8|469.6|472|469.8|472|469.8|471.8|469.6|0
1642532960000|2022-01-18 19:09:20|472.21|470.01|471.6|469.4|472.21|470.01|471.6|469.4|0
1642532970000|2022-01-18 19:09:30|471.8|469.6|471.6|469.4|471.8|469.6|471.39|469.19|0
1642532980000|2022-01-18 19:09:40|471.39|469.19|471.19|468.99|471.39|469.19|471.19|468.99|0
1642532990000|2022-01-18 19:09:50|471.6|469.4|472|469.8|472|469.8|471.6|469.4|0
1642533000000|2022-01-18 19:10:00|471.8|469.6|471.39|469.19|471.8|469.6|471.39|469.19|0
1642533010000|2022-01-18 19:10:10|471.3|469.1|471.19|468.99|471.39|469.19|471.19|468.99|0
1642533020000|2022-01-18 19:10:20|471.8|469.6|471.39|469.19|471.8|469.6|471.39|469.19|0
1642533030000|2022-01-18 19:10:30|470.99|468.79|471.19|468.99|471.3|469.1|470.99|468.79|0
1642533050000|2022-01-18 19:10:50|471.39|469.19|470.17|467.97|471.39|469.19|470.17|467.97|0
1642533060000|2022-01-18 19:11:00|469.97|467.77|470.38|468.18|470.38|468.18|469.97|467.77|0
1642533070000|2022-01-18 19:11:10|470.17|467.97|470.38|468.18|470.58|468.38|470.17|467.97|0
1642533080000|2022-01-18 19:11:20|470.17|467.97|470.38|468.18|470.38|468.18|470.17|467.97|0
1642533090000|2022-01-18 19:11:30|470.58|468.38|470.99|468.79|470.99|468.79|470.58|468.38|0
1642533100000|2022-01-18 19:11:40|471.19|468.99|471.39|469.19|471.39|469.19|470.78|468.58|0
1642533110000|2022-01-18 19:11:50|471.6|469.4|471.8|469.6|471.8|469.6|471.19|468.99|0
1642533120000|2022-01-18 19:12:00|471.6|469.4|470.99|468.79|471.8|469.6|470.99|468.79|0
1642533130000|2022-01-18 19:12:10|471.39|469.19|471.8|469.6|471.8|469.6|471.39|469.19|0
1642533140000|2022-01-18 19:12:20|471.6|469.4|471.6|469.4|471.8|469.6|471.6|469.4|0
1642533150000|2022-01-18 19:12:30|471.39|469.19|471.6|469.4|471.6|469.4|471.39|469.19|0
1642533160000|2022-01-18 19:12:40|472|469.8|472.21|470.01|472.21|470.01|472|469.8|0
1642533170000|2022-01-18 19:12:50|472.61|470.41|473.22|471.02|473.22|471.02|472.61|470.41|0
1642533180000|2022-01-18 19:13:00|472.82|470.62|472.41|470.21|472.82|470.62|472.41|470.21|0
1642533190000|2022-01-18 19:13:10|472.82|470.62|472.61|470.41|472.82|470.62|472.61|470.41|0
1642533200000|2022-01-18 19:13:20|472.82|470.62|473.02|470.82|473.02|470.82|472.82|470.62|0
1642533210000|2022-01-18 19:13:30|472.82|470.62|472.61|470.41|472.82|470.62|472.61|470.41|0
1642533220000|2022-01-18 19:13:40|472.72|470.52|472.61|470.41|472.72|470.52|472.21|470.01|0
1642533230000|2022-01-18 19:13:50|472.82|470.62|472.61|470.41|472.82|470.62|472.61|470.41|0
1642533240000|2022-01-18 19:14:00|472.82|470.62|472.82|470.62|472.82|470.62|472.82|470.62|0
1642533250000|2022-01-18 19:14:10|472.61|470.41|472.61|470.41|472.82|470.62|472.61|470.41|0
1642533260000|2022-01-18 19:14:20|472.72|470.52|472.61|470.41|472.72|470.52|472.61|470.41|0
1642533270000|2022-01-18 19:14:30|472.81|470.61|473.02|470.82|473.02|470.82|472.81|470.61|0
1642533280000|2022-01-18 19:14:40|473.22|471.02|473.22|471.02|473.43|471.23|473.22|471.02|0
1642533290000|2022-01-18 19:14:50|473.43|471.23|473.43|471.23|473.43|471.23|473.43|471.23|0
1642533300000|2022-01-18 19:15:00|473.53|471.33|473.02|470.82|473.63|471.43|473.02|470.82|0
1642533310000|2022-01-18 19:15:10|473.22|471.02|472.81|470.61|473.22|471.02|472.81|470.61|0
1642533320000|2022-01-18 19:15:20|472.41|470.21|472.2|470|472.41|470.21|472.2|470|0
1642533330000|2022-01-18 19:15:30|472.41|470.21|472.61|470.41|472.61|470.41|472.41|470.21|0
1642533340000|2022-01-18 19:15:40|472.81|470.61|472.2|470|472.81|470.61|472.2|470|0
1642533350000|2022-01-18 19:15:50|472.81|470.61|471.8|469.6|472.81|470.61|471.8|469.6|0
1642533360000|2022-01-18 19:16:00|471.59|469.39|472|469.8|472|469.8|471.39|469.19|0
1642533370000|2022-01-18 19:16:10|472.61|470.41|472.41|470.21|472.61|470.41|472.41|470.21|0
1642533380000|2022-01-18 19:16:20|472.2|470|472.2|470|472.2|470|472|469.8|0
1642533390000|2022-01-18 19:16:30|472.11|469.91|472.41|470.21|472.41|470.21|472.11|469.91|0
1642533400000|2022-01-18 19:16:40|472.2|470|472|469.8|472.2|470|472|469.8|0
1642533410000|2022-01-18 19:16:50|472.2|470|471.8|469.6|472.2|470|471.8|469.6|0
1642533420000|2022-01-18 19:17:00|472.2|470|472.41|470.21|472.72|470.52|472.2|470|0
1642533430000|2022-01-18 19:17:10|472.61|470.41|472.81|470.61|472.81|470.61|472.61|470.41|0
1642533440000|2022-01-18 19:17:20|472.61|470.41|473.02|470.82|473.02|470.82|472.61|470.41|0
1642533450000|2022-01-18 19:17:30|473.22|471.02|472.81|470.61|473.22|471.02|472.81|470.61|0
1642533460000|2022-01-18 19:17:40|473.42|471.22|472.81|470.61|473.42|471.22|472.81|470.61|0
1642533470000|2022-01-18 19:17:50|473.02|470.82|473.22|471.02|473.22|471.02|473.02|470.82|0
1642533480000|2022-01-18 19:18:00|473.02|470.82|473.42|471.22|473.42|471.22|473.02|470.82|0
1642533490000|2022-01-18 19:18:10|473.22|471.02|472.81|470.61|473.22|471.02|472.81|470.61|0
1642533500000|2022-01-18 19:18:20|473.02|470.82|473.22|471.02|473.22|471.02|473.02|470.82|0
1642533510000|2022-01-18 19:18:30|472.81|470.61|473.02|470.82|473.02|470.82|472.61|470.41|0
1642533530000|2022-01-18 19:18:50|473.22|471.02|473.02|470.82|473.22|471.02|473.02|470.82|0
1642533540000|2022-01-18 19:19:00|472.72|470.52|471.39|469.19|472.81|470.61|471.39|469.19|0
1642533550000|2022-01-18 19:19:10|471.59|469.39|470.98|468.78|471.59|469.39|470.98|468.78|0
1642533560000|2022-01-18 19:19:20|470.78|468.58|470.98|468.78|470.98|468.78|470.78|468.58|0
1642533570000|2022-01-18 19:19:30|471.19|468.99|469.97|467.77|471.19|468.99|469.97|467.77|0
1642533580000|2022-01-18 19:19:40|469.36|467.16|469.77|467.57|469.77|467.57|469.36|467.16|0
1642533590000|2022-01-18 19:19:50|469.56|467.36|469.77|467.57|469.77|467.57|469.56|467.36|0
1642533600000|2022-01-18 19:20:00|469.56|467.36|469.87|467.67|469.87|467.67|469.56|467.36|0
1642533610000|2022-01-18 19:20:10|469.77|467.57|470.37|468.17|470.37|468.17|469.77|467.57|0
1642533620000|2022-01-18 19:20:20|470.78|468.58|470.98|468.78|471.19|468.99|470.78|468.58|0
1642533630000|2022-01-18 19:20:30|471.19|468.99|470.98|468.78|471.19|468.99|470.78|468.58|0
1642533640000|2022-01-18 19:20:40|470.78|468.58|470.58|468.38|470.98|468.78|470.58|468.38|0
1642533650000|2022-01-18 19:20:50|470.78|468.58|470.37|468.17|470.78|468.58|470.37|468.17|0
1642533660000|2022-01-18 19:21:00|470.89|468.69|470.58|468.38|470.98|468.78|470.58|468.38|0
1642533670000|2022-01-18 19:21:10|470.17|467.97|470.37|468.17|470.37|468.17|469.97|467.77|0
1642533680000|2022-01-18 19:21:20|470.17|467.97|470.17|467.97|470.17|467.97|469.97|467.77|0
1642533690000|2022-01-18 19:21:30|470.37|468.17|470.98|468.78|470.98|468.78|470.37|468.17|0
1642533700000|2022-01-18 19:21:40|471.19|468.99|471.5|469.3|471.5|469.3|471.19|468.99|0
1642533710000|2022-01-18 19:21:50|471.59|469.39|471.8|469.6|471.8|469.6|471.39|469.19|0
1642533720000|2022-01-18 19:22:00|472|469.8|472.81|470.61|472.81|470.61|472|469.8|0
1642533730000|2022-01-18 19:22:10|473.02|470.82|473.53|471.33|473.53|471.33|473.02|470.82|0
1642533740000|2022-01-18 19:22:20|473.83|471.63|474.44|472.24|474.44|472.24|473.83|471.63|0
1642533750000|2022-01-18 19:22:30|474.03|471.83|474.03|471.83|474.44|472.24|474.03|471.83|0
1642533760000|2022-01-18 19:22:40|473.63|471.43|473.63|471.43|474.03|471.83|473.63|471.43|0
1642533770000|2022-01-18 19:22:50|474.03|471.83|473.83|471.63|474.03|471.83|473.83|471.63|0
1642533780000|2022-01-18 19:23:00|474.03|471.83|473.42|471.22|474.03|471.83|473.42|471.22|0
1642533790000|2022-01-18 19:23:10|474.24|472.04|474.03|471.83|474.24|472.04|474.03|471.83|0
1642533800000|2022-01-18 19:23:20|474.24|472.04|474.03|471.83|474.24|472.04|474.03|471.83|0
1642533810000|2022-01-18 19:23:30|474.24|472.04|474.24|472.04|474.44|472.24|474.24|472.04|0
1642533820000|2022-01-18 19:23:40|474.03|471.83|474.03|471.83|474.03|471.83|474.03|471.83|0
1642533830000|2022-01-18 19:23:50|473.83|471.63|473.22|471.02|473.83|471.63|472.81|470.61|0
1642533840000|2022-01-18 19:24:00|472.61|470.41|473.02|470.82|473.02|470.82|472.41|470.21|0
1642533850000|2022-01-18 19:24:10|472.81|470.61|472.61|470.41|473.02|470.82|472.61|470.41|0
1642533860000|2022-01-18 19:24:20|473.02|470.82|472.61|470.41|473.02|470.82|472.61|470.41|0
1642533870000|2022-01-18 19:24:30|472.41|470.21|472.81|470.61|472.81|470.61|472.41|470.21|0
1642533880000|2022-01-18 19:24:40|473.02|470.82|473.63|471.43|473.63|471.43|473.02|470.82|0
1642533890000|2022-01-18 19:24:50|473.83|471.63|474.03|471.83|474.03|471.83|473.83|471.63|0
1642533900000|2022-01-18 19:25:00|474.24|472.04|474.03|471.83|474.24|472.04|474.03|471.83|0
1642533910000|2022-01-18 19:25:10|474.24|472.04|474.44|472.24|474.44|472.24|474.03|471.83|0
1642533920000|2022-01-18 19:25:20|474.64|472.44|474.85|472.65|474.85|472.65|474.44|472.24|0
1642533930000|2022-01-18 19:25:30|475.26|473.06|474.85|472.65|475.26|473.06|474.85|472.65|0
1642533940000|2022-01-18 19:25:40|475.26|473.06|476.28|474.08|476.28|474.08|475.16|472.96|0
1642533950000|2022-01-18 19:25:50|476.07|473.87|476.28|474.08|476.28|474.08|475.87|473.67|0
1642533960000|2022-01-18 19:26:00|476.07|473.87|475.66|473.46|476.28|474.08|475.66|473.46|0
1642533970000|2022-01-18 19:26:10|475.87|473.67|475.87|473.67|475.87|473.67|475.87|473.67|0
1642533980000|2022-01-18 19:26:20|475.66|473.46|475.26|473.06|475.66|473.46|475.26|473.06|0
1642533990000|2022-01-18 19:26:30|475.46|473.26|475.26|473.06|475.46|473.26|475.26|473.06|0
1642534010000|2022-01-18 19:26:50|475.05|472.85|474.03|471.83|475.16|472.96|474.03|471.83|0
1642534020000|2022-01-18 19:27:00|474.24|472.04|474.64|472.44|474.64|472.44|474.24|472.04|0
1642534030000|2022-01-18 19:27:10|474.85|472.65|474.85|472.65|475.05|472.85|474.85|472.65|0
1642534040000|2022-01-18 19:27:20|474.64|472.44|474.85|472.65|474.85|472.65|474.64|472.44|0
1642534050000|2022-01-18 19:27:30|474.75|472.55|474.24|472.04|474.75|472.55|474.24|472.04|0
1642534060000|2022-01-18 19:27:40|473.83|471.63|474.03|471.83|474.03|471.83|473.01|470.81|0
1642534070000|2022-01-18 19:27:50|474.24|472.04|474.24|472.04|474.44|472.24|474.24|472.04|0
1642534080000|2022-01-18 19:28:00|474.03|471.83|473.63|471.43|474.03|471.83|473.42|471.22|0
1642534090000|2022-01-18 19:28:10|473.93|471.73|473.63|471.43|473.93|471.73|473.42|471.22|0
1642534100000|2022-01-18 19:28:20|473.42|471.22|473.22|471.02|473.42|471.22|473.22|471.02|0
1642534110000|2022-01-18 19:28:30|473.01|470.81|472.81|470.61|473.01|470.81|472.61|470.41|0
1642534120000|2022-01-18 19:28:40|472.51|470.31|471.79|469.59|472.61|470.41|471.79|469.59|0
1642534130000|2022-01-18 19:28:50|472.4|470.2|472.4|470.2|472.51|470.31|472.2|470|0
1642534140000|2022-01-18 19:29:00|472.61|470.41|472.81|470.61|473.01|470.81|472.61|470.41|0
1642534150000|2022-01-18 19:29:10|472|469.8|472.2|470|472.2|470|472|469.8|0
1642534160000|2022-01-18 19:29:20|472|469.8|472.2|470|472.4|470.2|472|469.8|0
1642534170000|2022-01-18 19:29:30|472.51|470.31|472.2|470|472.51|470.31|472.2|470|0
1642534180000|2022-01-18 19:29:40|472.81|470.61|472.61|470.41|472.81|470.61|472.61|470.41|0
1642534190000|2022-01-18 19:29:50|472.4|470.2|472.61|470.41|472.81|470.61|472.4|470.2|0
1642534200000|2022-01-18 19:30:00|472.81|470.61|472.81|470.61|472.81|470.61|472.81|470.61|0
1642534210000|2022-01-18 19:30:10|472.4|470.2|471.39|469.19|472.61|470.41|471.39|469.19|0
1642534220000|2022-01-18 19:30:20|470.78|468.58|470.37|468.17|470.78|468.58|470.17|467.97|0
1642534230000|2022-01-18 19:30:30|470.78|468.58|470.37|468.17|470.78|468.58|470.17|467.97|0
1642534240000|2022-01-18 19:30:40|469.97|467.77|469.97|467.77|469.97|467.77|469.76|467.56|0
1642534250000|2022-01-18 19:30:50|470.17|467.97|470.17|467.97|470.17|467.97|469.97|467.77|0
1642534260000|2022-01-18 19:31:00|469.76|467.56|469.56|467.36|469.97|467.77|469.56|467.36|0
1642534270000|2022-01-18 19:31:10|468.95|466.75|468.95|466.75|469.15|466.95|468.95|466.75|0
1642534280000|2022-01-18 19:31:20|468.34|466.14|467.53|465.33|468.34|466.14|467.53|465.33|0
1642534290000|2022-01-18 19:31:30|467.13|464.93|466.12|463.92|467.13|464.93|466.12|463.92|0
1642534300000|2022-01-18 19:31:40|466.32|464.12|466.12|463.92|466.32|464.12|466.12|463.92|0
1642534310000|2022-01-18 19:31:50|465.92|463.72|466.12|463.92|466.12|463.92|465.92|463.72|0
1642534320000|2022-01-18 19:32:00|466.52|464.32|467.13|464.93|467.13|464.93|466.52|464.32|0
1642534330000|2022-01-18 19:32:10|466.93|464.73|466.52|464.32|466.93|464.73|466.52|464.32|0
1642534340000|2022-01-18 19:32:20|466.72|464.52|466.93|464.73|466.93|464.73|466.72|464.52|0
1642534350000|2022-01-18 19:32:30|467.03|464.83|466.93|464.73|467.03|464.83|466.93|464.73|0
1642534360000|2022-01-18 19:32:40|467.53|465.33|467.44|465.24|467.53|465.33|467.33|465.13|0
1642534370000|2022-01-18 19:32:50|467.13|464.93|467.13|464.93|467.33|465.13|467.13|464.93|0
1642534380000|2022-01-18 19:33:00|466.83|464.63|466.32|464.12|466.83|464.63|466.32|464.12|0
1642534390000|2022-01-18 19:33:10|466.12|463.92|465.71|463.51|466.12|463.92|465.71|463.51|0
1642534400000|2022-01-18 19:33:20|465.31|463.11|465.21|463.01|465.51|463.31|465.21|463.01|0
1642534410000|2022-01-18 19:33:30|464.91|462.71|466.32|464.12|466.32|464.12|464.91|462.71|0
1642534420000|2022-01-18 19:33:40|466.52|464.32|466.93|464.73|466.93|464.73|466.52|464.32|0
1642534430000|2022-01-18 19:33:50|467.13|464.93|467.33|465.13|467.33|465.13|466.52|464.32|0
1642534440000|2022-01-18 19:34:00|467.53|465.33|467.03|464.83|467.53|465.33|466.93|464.73|0
1642534450000|2022-01-18 19:34:10|466.93|464.73|467.13|464.93|467.13|464.93|466.72|464.52|0
1642534460000|2022-01-18 19:34:20|466.93|464.73|467.74|465.54|467.74|465.54|466.72|464.52|0
1642534470000|2022-01-18 19:34:30|467.53|465.33|467.53|465.33|467.53|465.33|467.53|465.33|0
1642534480000|2022-01-18 19:34:40|467.33|465.13|467.13|464.93|467.33|465.13|466.93|464.73|0
1642534490000|2022-01-18 19:34:50|466.93|464.73|466.93|464.73|467.13|464.93|466.93|464.73|0
1642534500000|2022-01-18 19:35:00|467.53|465.33|466.52|464.32|467.53|465.33|466.52|464.32|0
1642534510000|2022-01-18 19:35:10|466.32|464.12|466.72|464.52|466.72|464.52|466.32|464.12|0
1642534520000|2022-01-18 19:35:20|466.52|464.32|466.72|464.52|466.72|464.52|466.12|463.92|0
1642534530000|2022-01-18 19:35:30|466.32|464.12|466.93|464.73|466.93|464.73|466.32|464.12|0
1642534540000|2022-01-18 19:35:40|467.03|464.83|467.33|465.13|467.33|465.13|467.03|464.83|0
1642534550000|2022-01-18 19:35:50|467.13|464.93|466.93|464.73|467.13|464.93|466.72|464.52|0
1642534560000|2022-01-18 19:36:00|466.52|464.32|467.13|464.93|467.33|465.13|466.52|464.32|0
1642534570000|2022-01-18 19:36:10|467.33|465.13|467.53|465.33|467.53|465.33|467.33|465.13|0
1642534580000|2022-01-18 19:36:20|467.33|465.13|466.32|464.12|467.33|465.13|466.32|464.12|0
1642534590000|2022-01-18 19:36:30|465.91|463.71|466.32|464.12|466.32|464.12|465.51|463.31|0
1642534600000|2022-01-18 19:36:40|466.93|464.73|466.72|464.52|466.93|464.73|466.52|464.32|0
1642534610000|2022-01-18 19:36:50|466.93|464.73|466.32|464.12|466.93|464.73|466.32|464.12|0
1642534620000|2022-01-18 19:37:00|466.52|464.32|466.52|464.32|467.03|464.83|466.52|464.32|0
1642534630000|2022-01-18 19:37:10|466.32|464.12|465.91|463.71|466.32|464.12|465.91|463.71|0
1642534640000|2022-01-18 19:37:20|466.12|463.92|466.32|464.12|466.32|464.12|466.12|463.92|0
1642534650000|2022-01-18 19:37:30|466.52|464.32|466.32|464.12|466.52|464.32|466.32|464.12|0
1642534660000|2022-01-18 19:37:40|465.71|463.51|465.91|463.71|465.91|463.71|465.31|463.11|0
1642534670000|2022-01-18 19:37:50|466.12|463.92|465.91|463.71|466.12|463.92|465.91|463.71|0
1642534680000|2022-01-18 19:38:00|466.12|463.92|465.91|463.71|466.32|464.12|465.91|463.71|0
1642534690000|2022-01-18 19:38:10|465.71|463.51|465.31|463.11|465.71|463.51|465.31|463.11|0
1642534700000|2022-01-18 19:38:20|465.51|463.31|465.71|463.51|465.71|463.51|465.51|463.31|0
1642534710000|2022-01-18 19:38:30|465.51|463.31|465.91|463.71|465.91|463.71|465.51|463.31|0
1642534720000|2022-01-18 19:38:40|465.71|463.51|465.91|463.71|465.91|463.71|465.71|463.51|0
1642534730000|2022-01-18 19:38:50|465.71|463.51|465.11|462.91|465.71|463.51|465.11|462.91|0
1642534740000|2022-01-18 19:39:00|464.9|462.7|464.6|462.4|464.9|462.7|464.6|462.4|0
1642534750000|2022-01-18 19:39:10|464.7|462.5|465.11|462.91|465.11|462.91|464.7|462.5|0
1642534760000|2022-01-18 19:39:20|465.31|463.11|465.31|463.11|465.51|463.31|465.31|463.11|0
1642534770000|2022-01-18 19:39:30|464.7|462.5|464.9|462.7|464.9|462.7|464.7|462.5|0
1642534780000|2022-01-18 19:39:40|465.21|463.01|465.51|463.31|465.51|463.31|464.9|462.7|0
1642534790000|2022-01-18 19:39:50|465.71|463.51|466.12|463.92|466.12|463.92|465.71|463.51|0
1642534800000|2022-01-18 19:40:00|465.91|463.71|465.32|463.12|466.22|464.02|465.32|463.12|0
1642534810000|2022-01-18 19:40:10|465.72|463.52|465.32|463.12|465.72|463.52|465.32|463.12|0
1642534820000|2022-01-18 19:40:20|465.93|463.73|465.93|463.73|465.93|463.73|465.93|463.73|0
1642534830000|2022-01-18 19:40:30|465.52|463.32|465.72|463.52|465.72|463.52|465.52|463.32|0
1642534840000|2022-01-18 19:40:40|465.32|463.12|465.32|463.12|465.32|463.12|465.12|462.92|0
1642534850000|2022-01-18 19:40:50|465.72|463.52|465.72|463.52|465.93|463.73|465.72|463.52|0
1642534860000|2022-01-18 19:41:00|465.52|463.32|464.71|462.51|465.52|463.32|464.71|462.51|0
1642534870000|2022-01-18 19:41:10|464.41|462.21|464.71|462.51|464.71|462.51|464.41|462.21|0
1642534880000|2022-01-18 19:41:20|464.51|462.31|464.51|462.31|464.51|462.31|464.51|462.31|0
1642534890000|2022-01-18 19:41:30|464.31|462.11|464.51|462.31|464.51|462.31|464.31|462.11|0
1642534900000|2022-01-18 19:41:40|463.9|461.7|464.31|462.11|464.31|462.11|463.9|461.7|0
1642534910000|2022-01-18 19:41:50|464.51|462.31|464.31|462.11|464.51|462.31|464.1|461.9|0
1642534920000|2022-01-18 19:42:00|464.51|462.31|464.61|462.41|464.91|462.71|464.51|462.31|0
1642534930000|2022-01-18 19:42:10|464.71|462.51|464.91|462.71|465.12|462.92|464.71|462.51|0
1642534940000|2022-01-18 19:42:20|465.12|462.92|465.72|463.52|465.72|463.52|464.91|462.71|0
1642534950000|2022-01-18 19:42:30|465.63|463.43|465.32|463.12|465.63|463.43|464.91|462.71|0
1642534960000|2022-01-18 19:42:40|465.12|462.92|465.52|463.32|465.52|463.32|465.12|462.92|0
1642534970000|2022-01-18 19:42:50|465.32|463.12|465.32|463.12|465.52|463.32|465.32|463.12|0
1642534980000|2022-01-18 19:43:00|465.72|463.52|465.72|463.52|465.72|463.52|465.72|463.52|0
1642534990000|2022-01-18 19:43:10|465.52|463.32|465.32|463.12|465.72|463.52|465.32|463.12|0
1642535000000|2022-01-18 19:43:20|465.11|462.91|464.91|462.71|465.11|462.91|464.71|462.51|0
1642535010000|2022-01-18 19:43:30|464.71|462.51|465.11|462.91|465.11|462.91|464.71|462.51|0
1642535020000|2022-01-18 19:43:40|464.91|462.71|465.72|463.52|465.72|463.52|464.91|462.71|0
1642535030000|2022-01-18 19:43:50|465.52|463.32|465.72|463.52|465.93|463.73|465.52|463.32|0
1642535040000|2022-01-18 19:44:00|465.93|463.73|465.52|463.32|465.93|463.73|465.52|463.32|0
1642535050000|2022-01-18 19:44:10|465.83|463.63|465.52|463.32|466.13|463.93|465.52|463.32|0
1642535060000|2022-01-18 19:44:20|465.72|463.52|466.13|463.93|466.13|463.93|465.72|463.52|0
1642535070000|2022-01-18 19:44:30|465.72|463.52|465.93|463.73|465.93|463.73|465.72|463.52|0
1642535080000|2022-01-18 19:44:40|466.13|463.93|466.33|464.13|466.33|464.13|466.13|463.93|0
1642535090000|2022-01-18 19:44:50|467.14|464.94|466.94|464.74|467.14|464.94|466.94|464.74|0
1642535100000|2022-01-18 19:45:00|467.14|464.94|467.35|465.15|467.35|465.15|467.14|464.94|0
1642535110000|2022-01-18 19:45:10|467.14|464.94|466.94|464.74|467.35|465.15|466.94|464.74|0
1642535120000|2022-01-18 19:45:20|467.14|464.94|467.14|464.94|467.14|464.94|466.74|464.54|0
1642535130000|2022-01-18 19:45:30|466.74|464.54|466.74|464.54|467.14|464.94|466.74|464.54|0
1642535140000|2022-01-18 19:45:40|466.13|463.93|465.52|463.32|466.13|463.93|465.52|463.32|0
1642535150000|2022-01-18 19:45:50|465.72|463.52|465.72|463.52|465.72|463.52|465.52|463.32|0
1642535160000|2022-01-18 19:46:00|465.92|463.72|465.92|463.72|466.13|463.93|465.92|463.72|0
1642535170000|2022-01-18 19:46:10|465.62|463.42|465.72|463.52|465.72|463.52|465.62|463.42|0
1642535180000|2022-01-18 19:46:20|465.32|463.12|464.71|462.51|465.52|463.32|464.71|462.51|0
1642535190000|2022-01-18 19:46:30|464.61|462.41|464.51|462.31|464.71|462.51|464.51|462.31|0
1642535200000|2022-01-18 19:46:40|464.71|462.51|464.71|462.51|464.91|462.71|464.71|462.51|0
1642535210000|2022-01-18 19:46:50|464.91|462.71|464.91|462.71|465.11|462.91|464.91|462.71|0
1642535220000|2022-01-18 19:47:00|463.9|461.7|463.09|460.89|464.1|461.9|463.09|460.89|0
1642535230000|2022-01-18 19:47:10|462.89|460.69|462.89|460.69|463.09|460.89|462.89|460.69|0
1642535240000|2022-01-18 19:47:20|462.69|460.49|462.28|460.08|462.69|460.49|462.28|460.08|0
1642535250000|2022-01-18 19:47:30|462.08|459.88|462.28|460.08|462.28|460.08|461.88|459.68|0
1642535260000|2022-01-18 19:47:40|462.08|459.88|462.28|460.08|462.28|460.08|462.08|459.88|0
1642535270000|2022-01-18 19:47:50|462.69|460.49|462.48|460.28|462.69|460.49|462.48|460.28|0
1642535280000|2022-01-18 19:48:00|462.89|460.69|463.09|460.89|463.29|461.09|462.89|460.69|0
1642535290000|2022-01-18 19:48:10|463.29|461.09|463.29|461.09|463.29|461.09|463.29|461.09|0
1642535300000|2022-01-18 19:48:20|463.7|461.5|463.7|461.5|463.7|461.5|463.49|461.29|0
1642535310000|2022-01-18 19:48:30|463.29|461.09|462.89|460.69|463.29|461.09|462.89|460.69|0
1642535320000|2022-01-18 19:48:40|463.09|460.89|463.29|461.09|463.29|461.09|462.89|460.69|0
1642535330000|2022-01-18 19:48:50|463.09|460.89|463.49|461.29|463.49|461.29|463.09|460.89|0
1642535340000|2022-01-18 19:49:00|463.29|461.09|462.69|460.49|463.29|461.09|462.69|460.49|0
1642535350000|2022-01-18 19:49:10|462.89|460.69|462.48|460.28|462.89|460.69|462.48|460.28|0
1642535360000|2022-01-18 19:49:20|462.79|460.59|462.89|460.69|463.29|461.09|462.79|460.59|0
1642535370000|2022-01-18 19:49:30|463.09|460.89|462.89|460.69|463.09|460.89|462.48|460.28|0
1642535380000|2022-01-18 19:49:40|462.69|460.49|462.48|460.28|462.69|460.49|462.28|460.08|0
1642535390000|2022-01-18 19:49:50|462.69|460.49|462.69|460.49|462.69|460.49|462.48|460.28|0
1642535400000|2022-01-18 19:50:00|462.48|460.28|462.48|460.28|462.48|460.28|462.28|460.08|0
1642535410000|2022-01-18 19:50:10|462.28|460.08|462.28|460.08|462.48|460.28|462.28|460.08|0
1642535420000|2022-01-18 19:50:20|462.48|460.28|462.28|460.08|462.68|460.48|462.28|460.08|0
1642535430000|2022-01-18 19:50:30|461.88|459.68|461.67|459.47|461.88|459.68|461.67|459.47|0
1642535440000|2022-01-18 19:50:40|461.88|459.68|461.67|459.47|461.88|459.68|461.67|459.47|0
1642535450000|2022-01-18 19:50:50|461.88|459.68|461.67|459.47|461.88|459.68|461.67|459.47|0
1642535460000|2022-01-18 19:51:00|461.27|459.07|460.67|458.47|461.27|459.07|460.67|458.47|0
1642535470000|2022-01-18 19:51:10|460.87|458.67|460.26|458.06|460.87|458.67|460.26|458.06|0
1642535480000|2022-01-18 19:51:20|460.06|457.86|460.06|457.86|460.17|457.97|460.06|457.86|0
1642535490000|2022-01-18 19:51:30|459.86|457.66|459.66|457.46|459.86|457.66|459.46|457.26|0
1642535500000|2022-01-18 19:51:40|459.46|457.26|460.06|457.86|460.06|457.86|459.46|457.26|0
1642535510000|2022-01-18 19:51:50|460.26|458.06|459.56|457.36|460.26|458.06|459.56|457.36|0
1642535520000|2022-01-18 19:52:00|459.66|457.46|459.46|457.26|459.66|457.46|459.46|457.26|0
1642535530000|2022-01-18 19:52:10|459.25|457.05|460.06|457.86|460.06|457.86|459.25|457.05|0
1642535540000|2022-01-18 19:52:20|460.26|458.06|460.06|457.86|460.26|458.06|460.06|457.86|0
1642535550000|2022-01-18 19:52:30|459.66|457.46|459.25|457.05|459.66|457.46|459.05|456.85|0
1642535560000|2022-01-18 19:52:40|459.46|457.26|459.05|456.85|459.66|457.46|459.05|456.85|0
1642535570000|2022-01-18 19:52:50|459.25|457.05|459.25|457.05|459.86|457.66|459.25|457.05|0
1642535580000|2022-01-18 19:53:00|458.85|456.65|458.85|456.65|459.05|456.85|458.85|456.65|0
1642535590000|2022-01-18 19:53:10|458.45|456.25|458.65|456.45|458.65|456.45|458.45|456.25|0
1642535600000|2022-01-18 19:53:20|458.45|456.25|458.65|456.45|458.65|456.45|458.45|456.25|0
1642535610000|2022-01-18 19:53:30|458.45|456.25|458.45|456.25|458.65|456.45|458.45|456.25|0
1642535620000|2022-01-18 19:53:40|458.65|456.45|458.45|456.25|458.65|456.45|458.25|456.05|0
1642535630000|2022-01-18 19:53:50|458.25|456.05|458.25|456.05|458.25|456.05|458.05|455.85|0
1642535640000|2022-01-18 19:54:00|458.45|456.25|458.65|456.45|458.65|456.45|458.25|456.05|0
1642535650000|2022-01-18 19:54:10|458.85|456.65|459.05|456.85|459.05|456.85|458.65|456.45|0
1642535660000|2022-01-18 19:54:20|458.65|456.45|458.85|456.65|459.05|456.85|458.65|456.45|0
1642535670000|2022-01-18 19:54:30|459.05|456.85|458.85|456.65|459.05|456.85|458.85|456.65|0
1642535680000|2022-01-18 19:54:40|458.65|456.45|459.66|457.46|459.66|457.46|458.65|456.45|0
1642535690000|2022-01-18 19:54:50|459.46|457.26|459.46|457.26|459.46|457.26|459.46|457.26|0
1642535700000|2022-01-18 19:55:00|459.05|456.85|458.45|456.25|459.05|456.85|458.45|456.25|0
1642535710000|2022-01-18 19:55:10|458.65|456.45|459.05|456.85|459.05|456.85|458.65|456.45|0
1642535720000|2022-01-18 19:55:20|459.45|457.25|459.45|457.25|459.66|457.46|459.45|457.25|0
1642535730000|2022-01-18 19:55:30|459.66|457.46|460.26|458.06|460.26|458.06|459.66|457.46|0
1642535740000|2022-01-18 19:55:40|460.37|458.17|460.46|458.26|460.46|458.26|460.26|458.06|0
1642535750000|2022-01-18 19:55:50|460.66|458.46|460.66|458.46|460.66|458.46|460.46|458.26|0
1642535760000|2022-01-18 19:56:00|460.87|458.67|461.07|458.87|461.07|458.87|460.87|458.67|0
1642535770000|2022-01-18 19:56:10|460.87|458.67|460.46|458.26|461.07|458.87|460.46|458.26|0
1642535780000|2022-01-18 19:56:20|460.66|458.46|459.86|457.66|460.66|458.46|459.86|457.66|0
1642535790000|2022-01-18 19:56:30|459.45|457.25|459.25|457.05|459.66|457.46|459.25|457.05|0
1642535800000|2022-01-18 19:56:40|459.86|457.66|459.86|457.66|459.86|457.66|459.66|457.46|0
1642535810000|2022-01-18 19:56:50|459.66|457.46|459.66|457.46|459.86|457.66|459.66|457.46|0
1642535820000|2022-01-18 19:57:00|459.25|457.05|458.85|456.65|459.25|457.05|458.85|456.65|0
1642535830000|2022-01-18 19:57:10|459.05|456.85|459.66|457.46|459.66|457.46|459.05|456.85|0
1642535840000|2022-01-18 19:57:20|459.86|457.66|459.25|457.05|459.86|457.66|459.25|457.05|0
1642535850000|2022-01-18 19:57:30|459.45|457.25|459.45|457.25|459.45|457.25|459.45|457.25|0
1642535860000|2022-01-18 19:57:40|459.66|457.46|459.05|456.85|459.66|457.46|459.05|456.85|0
1642535870000|2022-01-18 19:57:50|458.85|456.65|458.95|456.75|458.95|456.75|458.45|456.25|0
1642535880000|2022-01-18 19:58:00|459.25|457.05|458.65|456.45|459.45|457.25|458.65|456.45|0
1642535890000|2022-01-18 19:58:10|458.85|456.65|459.36|457.16|459.36|457.16|458.85|456.65|0
1642535900000|2022-01-18 19:58:20|459.25|457.05|459.45|457.25|459.45|457.25|459.25|457.05|0
1642535910000|2022-01-18 19:58:30|459.86|457.66|459.45|457.25|459.86|457.66|459.25|457.05|0
1642535920000|2022-01-18 19:58:40|459.86|457.66|459.86|457.66|459.86|457.66|459.66|457.46|0
1642535930000|2022-01-18 19:58:50|459.66|457.46|459.86|457.66|459.86|457.66|459.45|457.25|0
1642535940000|2022-01-18 19:59:00|460.57|458.37|460.66|458.46|460.66|458.46|460.46|458.26|0
1642535950000|2022-01-18 19:59:10|460.77|458.57|460.46|458.26|460.77|458.57|460.46|458.26|0
1642535960000|2022-01-18 19:59:20|460.66|458.46|461.07|458.87|461.07|458.87|460.66|458.46|0
1642535970000|2022-01-18 19:59:30|460.87|458.67|461.67|459.47|461.67|459.47|460.87|458.67|0
1642535980000|2022-01-18 19:59:40|461.47|459.27|461.87|459.67|461.87|459.67|461.47|459.27|0
1642535990000|2022-01-18 19:59:50|461.47|459.27|461.47|459.27|461.47|459.27|461.27|459.07|0
1642536000000|2022-01-18 20:00:00|461.87|459.67|462.88|460.68|462.88|460.68|461.47|459.27|0
1642536010000|2022-01-18 20:00:10|462.79|460.59|462.79|460.59|462.88|460.68|462.68|460.48|0
1642536020000|2022-01-18 20:00:20|462.68|460.48|462.88|460.68|462.88|460.68|462.68|460.48|0
1642536030000|2022-01-18 20:00:30|463.09|460.89|463.9|461.7|463.9|461.7|462.88|460.68|0
1642536040000|2022-01-18 20:00:40|463.69|461.49|463.9|461.7|463.9|461.7|463.49|461.29|0
1642536050000|2022-01-18 20:00:50|463.39|461.19|463.09|460.89|463.39|461.19|463.09|460.89|0
1642536060000|2022-01-18 20:01:00|462.48|460.28|463.69|461.49|463.69|461.49|462.48|460.28|0
1642536070000|2022-01-18 20:01:10|463.49|461.29|463.9|461.7|463.9|461.7|463.29|461.09|0
1642536080000|2022-01-18 20:01:20|463.09|460.89|463.09|460.89|463.29|461.09|463.09|460.89|0
1642536090000|2022-01-18 20:01:30|463.29|461.09|463.29|461.09|463.69|461.49|463.29|461.09|0
1642536100000|2022-01-18 20:01:40|463.49|461.29|463.69|461.49|463.69|461.49|463.29|461.09|0
1642536110000|2022-01-18 20:01:50|463.49|461.29|463.69|461.49|463.69|461.49|463.49|461.29|0
1642536120000|2022-01-18 20:02:00|463.49|461.29|463.69|461.49|463.69|461.49|463.29|461.09|0
1642536130000|2022-01-18 20:02:10|463.09|460.89|461.47|459.27|463.09|460.89|461.27|459.07|0
1642536140000|2022-01-18 20:02:20|461.07|458.87|461.07|458.87|461.47|459.27|461.07|458.87|0
1642536150000|2022-01-18 20:02:30|460.86|458.66|461.27|459.07|461.27|459.07|460.86|458.66|0
1642536160000|2022-01-18 20:02:40|461.07|458.87|461.07|458.87|461.07|458.87|460.66|458.46|0
1642536170000|2022-01-18 20:02:50|460.26|458.06|460.66|458.46|461.07|458.87|460.26|458.06|0
1642536180000|2022-01-18 20:03:00|460.26|458.06|460.26|458.06|460.46|458.26|460.26|458.06|0
1642536190000|2022-01-18 20:03:10|460.46|458.26|460.86|458.66|460.86|458.66|460.46|458.26|0
1642536200000|2022-01-18 20:03:20|461.27|459.07|462.48|460.28|462.68|460.48|461.27|459.07|0
1642536210000|2022-01-18 20:03:30|462.68|460.48|464.7|462.5|464.91|462.71|462.68|460.48|0
1642536220000|2022-01-18 20:03:40|465.11|462.91|464.91|462.71|465.11|462.91|464.91|462.71|0
1642536230000|2022-01-18 20:03:50|465.11|462.91|464.91|462.71|465.11|462.91|464.5|462.3|0
1642536240000|2022-01-18 20:04:00|465.72|463.52|465.31|463.11|465.72|463.52|465.31|463.11|0
1642536250000|2022-01-18 20:04:10|465.72|463.52|465.92|463.72|465.92|463.72|465.51|463.31|0
1642536260000|2022-01-18 20:04:20|465.72|463.52|466.12|463.92|466.12|463.92|465.72|463.52|0
1642536270000|2022-01-18 20:04:30|466.73|464.53|466.93|464.73|467.14|464.94|466.73|464.53|0
1642536280000|2022-01-18 20:04:40|466.84|464.64|466.93|464.73|466.93|464.73|466.84|464.64|0
1642536290000|2022-01-18 20:04:50|467.14|464.94|466.33|464.13|467.14|464.94|466.33|464.13|0
1642536300000|2022-01-18 20:05:00|466.12|463.92|465.51|463.31|466.12|463.92|465.51|463.31|0
1642536310000|2022-01-18 20:05:10|465.82|463.62|465.13|462.93|465.82|463.62|465.13|462.93|0
1642536320000|2022-01-18 20:05:20|466.92|464.72|466.31|464.11|466.92|464.72|465.91|463.71|0
1642536330000|2022-01-18 20:05:30|466.51|464.31|467.52|465.32|467.52|465.32|466.31|464.11|0
1642536340000|2022-01-18 20:05:40|467.73|465.53|468.74|466.54|468.94|466.74|467.73|465.53|0
1642536350000|2022-01-18 20:05:50|468.54|466.34|467.73|465.53|468.54|466.34|467.73|465.53|0
1642536360000|2022-01-18 20:06:00|467.52|465.32|468.03|465.83|468.13|465.93|467.52|465.32|0
1642536370000|2022-01-18 20:06:10|468.13|465.93|468.13|465.93|468.13|465.93|467.93|465.73|0
1642536380000|2022-01-18 20:06:20|467.93|465.73|467.73|465.53|467.93|465.73|467.73|465.53|0
1642536390000|2022-01-18 20:06:30|467.52|465.32|466.92|464.72|467.52|465.32|466.92|464.72|0
1642536400000|2022-01-18 20:06:40|466.51|464.31|466.71|464.51|466.71|464.51|466.51|464.31|0
1642536410000|2022-01-18 20:06:50|466.51|464.31|466.71|464.51|466.71|464.51|466.51|464.31|0
1642536420000|2022-01-18 20:07:00|466.31|464.11|466.31|464.11|466.31|464.11|466.11|463.91|0
1642536430000|2022-01-18 20:07:10|465.7|463.5|465.1|462.9|465.7|463.5|465.1|462.9|0
1642536440000|2022-01-18 20:07:20|465.3|463.1|466.11|463.91|466.11|463.91|465.3|463.1|0
1642536450000|2022-01-18 20:07:30|465.91|463.71|466.51|464.31|466.51|464.31|465.91|463.71|0
1642536460000|2022-01-18 20:07:40|466.71|464.51|466.92|464.72|467.12|464.92|466.71|464.51|0
1642536470000|2022-01-18 20:07:50|466.71|464.51|466.11|463.91|466.71|464.51|466.11|463.91|0
1642536480000|2022-01-18 20:08:00|465.91|463.71|466.31|464.11|466.31|464.11|465.91|463.71|0
1642536490000|2022-01-18 20:08:10|466.71|464.51|467.32|465.12|467.32|465.12|466.71|464.51|0
1642536500000|2022-01-18 20:08:20|467.12|464.92|466.92|464.72|467.12|464.92|466.51|464.31|0
1642536510000|2022-01-18 20:08:30|466.11|463.91|466.11|463.91|466.31|464.11|466.11|463.91|0
1642536520000|2022-01-18 20:08:40|465.7|463.5|466.31|464.11|466.31|464.11|465.7|463.5|0
1642536530000|2022-01-18 20:08:50|466.51|464.31|466.71|464.51|466.71|464.51|466.31|464.11|0
1642536540000|2022-01-18 20:09:00|466.51|464.31|466.71|464.51|466.71|464.51|466.51|464.31|0
1642536550000|2022-01-18 20:09:10|466.31|464.11|466.31|464.11|466.51|464.31|466.31|464.11|0
1642536560000|2022-01-18 20:09:20|466.51|464.31|466.92|464.72|467.12|464.92|466.51|464.31|0
1642536570000|2022-01-18 20:09:30|467.12|464.92|467.93|465.73|467.93|465.73|467.12|464.92|0
1642536580000|2022-01-18 20:09:40|467.73|465.53|467.52|465.32|467.73|465.53|467.52|465.32|0
1642536590000|2022-01-18 20:09:50|467.73|465.53|467.52|465.32|467.73|465.53|467.52|465.32|0
1642536600000|2022-01-18 20:10:00|467.73|465.53|468.54|466.34|468.94|466.74|467.73|465.53|0
1642536610000|2022-01-18 20:10:10|468.94|466.74|468.94|466.74|468.94|466.74|468.74|466.54|0
1642536620000|2022-01-18 20:10:20|468.74|466.54|467.52|465.32|468.74|466.54|467.52|465.32|0
1642536630000|2022-01-18 20:10:30|467.32|465.12|466.71|464.51|467.32|465.12|466.71|464.51|0
1642536640000|2022-01-18 20:10:40|466.92|464.72|467.12|464.92|467.32|465.12|466.92|464.72|0
1642536650000|2022-01-18 20:10:50|467.02|464.82|467.73|465.53|467.73|465.53|466.92|464.72|0
1642536660000|2022-01-18 20:11:00|467.52|465.32|466.51|464.31|467.52|465.32|466.51|464.31|0
1642536670000|2022-01-18 20:11:10|466.71|464.51|466.71|464.51|466.92|464.72|466.71|464.51|0
1642536680000|2022-01-18 20:11:20|466.92|464.72|466.71|464.51|466.92|464.72|466.71|464.51|0
1642536690000|2022-01-18 20:11:30|466.92|464.72|466.71|464.51|466.92|464.72|466.71|464.51|0
1642536700000|2022-01-18 20:11:40|466.51|464.31|466.31|464.11|466.51|464.31|466.11|463.91|0
1642536710000|2022-01-18 20:11:50|466.51|464.31|466.31|464.11|466.51|464.31|466.31|464.11|0
1642536720000|2022-01-18 20:12:00|466.51|464.31|465.9|463.7|466.51|464.31|465.9|463.7|0
1642536730000|2022-01-18 20:12:10|466.11|463.91|465.5|463.3|466.11|463.91|465.5|463.3|0
1642536740000|2022-01-18 20:12:20|465.7|463.5|465.5|463.3|465.7|463.5|465.5|463.3|0
1642536750000|2022-01-18 20:12:30|465.7|463.5|465.9|463.7|465.9|463.7|465.5|463.3|0
1642536760000|2022-01-18 20:12:40|466.31|464.11|466.11|463.91|466.31|464.11|466.11|463.91|0
1642536770000|2022-01-18 20:12:50|466.31|464.11|466.71|464.51|466.71|464.51|466.31|464.11|0
1642536780000|2022-01-18 20:13:00|466.51|464.31|466.31|464.11|466.51|464.31|466.11|463.91|0
1642536790000|2022-01-18 20:13:10|466.71|464.51|466.71|464.51|466.92|464.72|466.71|464.51|0
1642536800000|2022-01-18 20:13:20|466.92|464.72|466.92|464.72|466.92|464.72|466.51|464.31|0
1642536810000|2022-01-18 20:13:30|466.71|464.51|466.51|464.31|466.71|464.51|466.51|464.31|0
1642536820000|2022-01-18 20:13:40|466.31|464.11|466.31|464.11|466.71|464.51|466.31|464.11|0
1642536830000|2022-01-18 20:13:50|465.9|463.7|465.7|463.5|466.11|463.91|465.7|463.5|0
1642536840000|2022-01-18 20:14:00|465.9|463.7|465.9|463.7|465.9|463.7|465.9|463.7|0
1642536850000|2022-01-18 20:14:10|465.7|463.5|466.11|463.91|466.11|463.91|465.7|463.5|0
1642536860000|2022-01-18 20:14:20|466.31|464.11|466.11|463.91|466.31|464.11|466.11|463.91|0
1642536870000|2022-01-18 20:14:30|466.31|464.11|467.12|464.92|467.12|464.92|466.31|464.11|0
1642536880000|2022-01-18 20:14:40|467.32|465.12|467.72|465.52|467.72|465.52|467.32|465.12|0
1642536890000|2022-01-18 20:14:50|467.93|465.73|468.13|465.93|468.53|466.33|467.93|465.73|0
1642536900000|2022-01-18 20:15:00|469.35|467.15|469.75|467.55|469.75|467.55|469.35|467.15|0
1642536910000|2022-01-18 20:15:10|469.95|467.75|471.89|469.69|471.89|469.69|469.95|467.75|0
1642536920000|2022-01-18 20:15:20|471.78|469.58|473.82|471.62|473.82|471.62|471.78|469.58|0
1642536930000|2022-01-18 20:15:30|471.98|469.78|472.39|470.19|472.59|470.39|471.98|469.78|0
1642536940000|2022-01-18 20:15:40|472.8|470.6|474.02|471.82|474.02|471.82|472.8|470.6|0
1642536950000|2022-01-18 20:15:50|473.82|471.62|474.43|472.23|474.43|472.23|473.61|471.41|0
1642536960000|2022-01-18 20:16:00|473.61|471.41|474.43|472.23|474.43|472.23|473.41|471.21|0
1642536970000|2022-01-18 20:16:10|474.02|471.82|475.24|473.04|475.24|473.04|474.02|471.82|0
1642536980000|2022-01-18 20:16:20|475.65|473.45|475.65|473.45|476.06|473.86|475.65|473.45|0
1642536990000|2022-01-18 20:16:30|476.06|473.86|476.47|474.27|476.47|474.27|476.06|473.86|0
1642537000000|2022-01-18 20:16:40|476.87|474.67|477.28|475.08|477.28|475.08|476.67|474.47|0
1642537010000|2022-01-18 20:16:50|477.49|475.29|477.49|475.29|477.49|475.29|477.49|475.29|0
1642537020000|2022-01-18 20:17:00|478.71|476.51|479.12|476.92|479.12|476.92|478.71|476.51|0
1642537030000|2022-01-18 20:17:10|478.51|476.31|477.69|475.49|478.51|476.31|477.28|475.08|0
1642537040000|2022-01-18 20:17:20|477.49|475.29|477.9|475.7|477.9|475.7|477.49|475.29|0
1642537050000|2022-01-18 20:17:30|478.21|476.01|477.28|475.08|478.21|476.01|477.28|475.08|0
1642537060000|2022-01-18 20:17:40|477.08|474.88|476.67|474.47|477.08|474.88|476.47|474.27|0
1642537070000|2022-01-18 20:17:50|476.06|473.86|477.08|474.88|477.08|474.88|476.06|473.86|0
1642537080000|2022-01-18 20:18:00|476.47|474.27|476.78|474.58|476.78|474.58|476.26|474.06|0
1642537090000|2022-01-18 20:18:10|476.67|474.47|476.26|474.06|476.87|474.67|476.26|474.06|0
1642537100000|2022-01-18 20:18:20|476.47|474.27|476.06|473.86|476.47|474.27|476.06|473.86|0
1642537110000|2022-01-18 20:18:30|476.26|474.06|476.26|474.06|476.26|474.06|476.26|474.06|0
1642537120000|2022-01-18 20:18:40|475.65|473.45|476.06|473.86|476.26|474.06|475.65|473.45|0
1642537130000|2022-01-18 20:18:50|476.26|474.06|475.45|473.25|476.26|474.06|475.45|473.25|0
1642537140000|2022-01-18 20:19:00|475.24|473.04|475.65|473.45|475.85|473.65|475.24|473.04|0
1642537150000|2022-01-18 20:19:10|475.85|473.65|476.26|474.06|476.26|474.06|475.45|473.25|0
1642537160000|2022-01-18 20:19:20|476.06|473.86|476.06|473.86|476.06|473.86|475.85|473.65|0
1642537170000|2022-01-18 20:19:30|475.85|473.65|476.06|473.86|476.06|473.86|475.85|473.65|0
1642537180000|2022-01-18 20:19:40|476.26|474.06|476.47|474.27|476.47|474.27|476.26|474.06|0
1642537190000|2022-01-18 20:19:50|476.06|473.86|477.08|474.88|477.08|474.88|475.65|473.45|0
1642537200000|2022-01-18 20:20:00|476.67|474.47|477.9|475.7|477.9|475.7|476.67|474.47|0
1642537210000|2022-01-18 20:20:10|477.69|475.49|476.06|473.86|477.69|475.49|476.06|473.86|0
1642537220000|2022-01-18 20:20:20|476.47|474.27|476.47|474.27|476.67|474.47|476.47|474.27|0
1642537230000|2022-01-18 20:20:30|477.28|475.08|476.87|474.67|477.28|475.08|476.87|474.67|0
1642537240000|2022-01-18 20:20:40|476.67|474.47|476.26|474.06|476.67|474.47|476.26|474.06|0
1642537250000|2022-01-18 20:20:50|476.67|474.47|476.26|474.06|476.67|474.47|476.06|473.86|0
1642537260000|2022-01-18 20:21:00|476.87|474.67|476.06|473.86|476.87|474.67|476.06|473.86|0
1642537270000|2022-01-18 20:21:10|475.44|473.24|476.06|473.86|476.26|474.06|475.44|473.24|0
1642537280000|2022-01-18 20:21:20|475.65|473.45|475.85|473.65|475.85|473.65|475.65|473.45|0
1642537290000|2022-01-18 20:21:30|475.65|473.45|476.26|474.06|476.26|474.06|475.65|473.45|0
1642537300000|2022-01-18 20:21:40|475.96|473.76|476.06|473.86|476.06|473.86|475.96|473.76|0
1642537310000|2022-01-18 20:21:50|475.85|473.65|475.65|473.45|475.85|473.65|475.35|473.15|0
1642537320000|2022-01-18 20:22:00|475.85|473.65|475.85|473.65|475.85|473.65|475.85|473.65|0
1642537330000|2022-01-18 20:22:10|475.44|473.24|474.83|472.63|475.44|473.24|474.83|472.63|0
1642537340000|2022-01-18 20:22:20|474.63|472.43|474.63|472.43|474.63|472.43|474.63|472.43|0
1642537350000|2022-01-18 20:22:30|474.74|472.54|474.63|472.43|474.74|472.54|474.43|472.23|0
1642537360000|2022-01-18 20:22:40|474.83|472.63|474.63|472.43|474.83|472.63|474.63|472.43|0
1642537380000|2022-01-18 20:23:00|474.43|472.23|474.22|472.02|474.43|472.23|474.02|471.82|0
1642537390000|2022-01-18 20:23:10|473.81|471.61|473.81|471.61|473.81|471.61|473.61|471.41|0
1642537400000|2022-01-18 20:23:20|474.12|471.92|474.02|471.82|474.12|471.92|473.81|471.61|0
1642537410000|2022-01-18 20:23:30|473.81|471.61|473.2|471|473.81|471.61|473.2|471|0
1642537420000|2022-01-18 20:23:40|473.61|471.41|473.81|471.61|473.81|471.61|473.61|471.41|0
1642537430000|2022-01-18 20:23:50|473.61|471.41|472.8|470.6|473.61|471.41|472.8|470.6|0
1642537440000|2022-01-18 20:24:00|473|470.8|474.02|471.82|474.02|471.82|473|470.8|0
1642537450000|2022-01-18 20:24:10|474.22|472.02|473.81|471.61|474.22|472.02|473.61|471.41|0
1642537460000|2022-01-18 20:24:20|473.61|471.41|473.81|471.61|473.81|471.61|473.61|471.41|0
1642537470000|2022-01-18 20:24:30|474.02|471.82|472.8|470.6|474.02|471.82|472.8|470.6|0
1642537480000|2022-01-18 20:24:40|473.41|471.21|473.2|471|473.61|471.41|473.2|471|0
1642537490000|2022-01-18 20:24:50|473.41|471.21|473.41|471.21|473.61|471.41|473.41|471.21|0
1642537500000|2022-01-18 20:25:00|473.2|471|473.81|471.61|473.81|471.61|473.2|471|0
1642537510000|2022-01-18 20:25:10|473.61|471.41|474.22|472.02|474.22|472.02|473.61|471.41|0
1642537520000|2022-01-18 20:25:20|474.83|472.63|475.04|472.84|475.24|473.04|474.83|472.63|0
1642537530000|2022-01-18 20:25:30|474.83|472.63|475.04|472.84|475.24|473.04|474.83|472.63|0
1642537540000|2022-01-18 20:25:40|474.42|472.22|473.61|471.41|474.42|472.22|473.61|471.41|0
1642537550000|2022-01-18 20:25:50|473.41|471.21|473.2|471|473.41|471.21|473|470.8|0
1642537560000|2022-01-18 20:26:00|474.02|471.82|475.65|473.45|475.65|473.45|474.02|471.82|0
1642537570000|2022-01-18 20:26:10|476.06|473.86|475.85|473.65|476.26|474.06|475.85|473.65|0
1642537580000|2022-01-18 20:26:20|476.06|473.86|475.24|473.04|476.06|473.86|475.24|473.04|0
1642537590000|2022-01-18 20:26:30|475.44|473.24|475.24|473.04|475.44|473.24|475.04|472.84|0
1642537600000|2022-01-18 20:26:40|475.44|473.24|475.44|473.24|475.44|473.24|475.24|473.04|0
1642537610000|2022-01-18 20:26:50|475.24|473.04|474.22|472.02|475.24|473.04|474.22|472.02|0
1642537620000|2022-01-18 20:27:00|473.61|471.41|473.41|471.21|473.61|471.41|473.41|471.21|0
1642537630000|2022-01-18 20:27:10|473.61|471.41|473.2|471|473.61|471.41|473|470.8|0
1642537640000|2022-01-18 20:27:20|474.02|471.82|473|470.8|474.02|471.82|473|470.8|0
1642537650000|2022-01-18 20:27:30|473.2|471|472.8|470.6|473.2|471|472.8|470.6|0
1642537660000|2022-01-18 20:27:40|473.2|471|473.61|471.41|473.81|471.61|473.2|471|0
1642537670000|2022-01-18 20:27:50|473.81|471.61|474.02|471.82|474.02|471.82|473.81|471.61|0
1642537680000|2022-01-18 20:28:00|473.72|471.52|473.61|471.41|473.72|471.52|473.41|471.21|0
1642537690000|2022-01-18 20:28:10|473.31|471.11|473.81|471.61|473.81|471.61|473.31|471.11|0
1642537700000|2022-01-18 20:28:20|473.61|471.41|473.81|471.61|473.81|471.61|473.61|471.41|0
1642537710000|2022-01-18 20:28:30|474.22|472.02|474.02|471.82|474.22|472.02|474.02|471.82|0
1642537720000|2022-01-18 20:28:40|474.42|472.22|474.02|471.82|474.42|472.22|474.02|471.82|0
1642537730000|2022-01-18 20:28:50|474.22|472.02|474.22|472.02|474.22|472.02|474.02|471.82|0
1642537740000|2022-01-18 20:29:00|474.42|472.22|474.83|472.63|474.83|472.63|474.42|472.22|0
1642537750000|2022-01-18 20:29:10|474.63|472.43|474.02|471.82|474.63|472.43|474.02|471.82|0
1642537760000|2022-01-18 20:29:20|474.63|472.43|474.83|472.63|474.83|472.63|474.63|472.43|0
1642537770000|2022-01-18 20:29:30|474.63|472.43|474.42|472.22|474.63|472.43|474.42|472.22|0
1642537780000|2022-01-18 20:29:40|474.63|472.43|474.42|472.22|474.63|472.43|474.42|472.22|0
1642537790000|2022-01-18 20:29:50|474.63|472.43|474.22|472.02|474.63|472.43|474.22|472.02|0
1642537800000|2022-01-18 20:30:00|473.81|471.61|475.65|473.45|475.65|473.45|473.81|471.61|0
1642537810000|2022-01-18 20:30:10|476.05|473.85|475.85|473.65|476.05|473.85|475.85|473.65|0
1642537820000|2022-01-18 20:30:20|476.26|474.06|476.46|474.26|476.46|474.26|476.05|473.85|0
1642537830000|2022-01-18 20:30:30|476.26|474.06|476.05|473.85|476.46|474.26|476.05|473.85|0
1642537840000|2022-01-18 20:30:40|476.46|474.26|476.05|473.85|476.46|474.26|476.05|473.85|0
1642537850000|2022-01-18 20:30:50|475.34|473.14|475.03|472.83|475.44|473.24|475.03|472.83|0
1642537860000|2022-01-18 20:31:00|474.63|472.43|473.81|471.61|475.03|472.83|473.81|471.61|0
1642537870000|2022-01-18 20:31:10|474.22|472.02|474.33|472.13|474.33|472.13|474.22|472.02|0
1642537880000|2022-01-18 20:31:20|474.42|472.22|474.42|472.22|474.42|472.22|474.42|472.22|0
1642537890000|2022-01-18 20:31:30|475.03|472.83|474.83|472.63|475.03|472.83|474.63|472.43|0
1642537900000|2022-01-18 20:31:40|474.63|472.43|475.24|473.04|475.44|473.24|474.63|472.43|0
1642537910000|2022-01-18 20:31:50|475.44|473.24|475.24|473.04|475.55|473.35|475.24|473.04|0
1642537920000|2022-01-18 20:32:00|474.63|472.43|474.42|472.22|474.63|472.43|474.42|472.22|0
1642537930000|2022-01-18 20:32:10|474.83|472.63|472.39|470.19|474.83|472.63|472.39|470.19|0
1642537940000|2022-01-18 20:32:20|472.79|470.59|474.02|471.82|474.02|471.82|472.79|470.59|0
1642537950000|2022-01-18 20:32:30|474.22|472.02|473.61|471.41|474.22|472.02|473.61|471.41|0
1642537960000|2022-01-18 20:32:40|473.2|471|473.4|471.2|473.61|471.41|473.2|471|0
1642537970000|2022-01-18 20:32:50|473.2|471|473.61|471.41|473.61|471.41|473.2|471|0
1642537980000|2022-01-18 20:33:00|473.71|471.51|474.42|472.22|474.42|472.22|473.71|471.51|0
1642537990000|2022-01-18 20:33:10|474.22|472.02|474.42|472.22|474.42|472.22|474.22|472.02|0
1642538000000|2022-01-18 20:33:20|474.63|472.43|474.22|472.02|474.63|472.43|473.81|471.61|0
1642538010000|2022-01-18 20:33:30|474.83|472.63|474.83|472.63|474.83|472.63|474.63|472.43|0
1642538020000|2022-01-18 20:33:40|475.03|472.83|475.03|472.83|475.24|473.04|475.03|472.83|0
1642538030000|2022-01-18 20:33:50|475.24|473.04|475.85|473.65|475.85|473.65|475.03|472.83|0
1642538040000|2022-01-18 20:34:00|475.24|473.04|474.63|472.43|475.44|473.24|474.63|472.43|0
1642538050000|2022-01-18 20:34:10|474.83|472.63|475.65|473.45|475.65|473.45|474.83|472.63|0
1642538060000|2022-01-18 20:34:20|475.85|473.65|475.44|473.24|475.85|473.65|475.44|473.24|0
1642538070000|2022-01-18 20:34:30|475.65|473.45|475.85|473.65|475.85|473.65|475.65|473.45|0
1642538080000|2022-01-18 20:34:40|476.05|473.85|476.46|474.26|476.46|474.26|476.05|473.85|0
1642538090000|2022-01-18 20:34:50|476.67|474.47|476.46|474.26|476.67|474.47|476.46|474.26|0
1642538100000|2022-01-18 20:35:00|476.05|473.85|476.46|474.26|476.46|474.26|475.85|473.65|0
1642538110000|2022-01-18 20:35:10|476.67|474.47|475.65|473.45|476.67|474.47|475.65|473.45|0
1642538120000|2022-01-18 20:35:20|476.05|473.85|476.46|474.26|476.46|474.26|475.65|473.45|0
1642538130000|2022-01-18 20:35:30|476.87|474.67|476.87|474.67|476.87|474.67|476.87|474.67|0
1642538140000|2022-01-18 20:35:40|477.07|474.87|477.07|474.87|477.79|475.59|477.07|474.87|0
1642538150000|2022-01-18 20:35:50|477.28|475.08|476.87|474.67|477.48|475.28|476.87|474.67|0
1642538160000|2022-01-18 20:36:00|477.48|475.28|476.46|474.26|477.48|475.28|476.05|473.85|0
1642538170000|2022-01-18 20:36:10|477.48|475.28|479.32|477.12|479.32|477.12|477.48|475.28|0
1642538180000|2022-01-18 20:36:20|479.12|476.92|479.32|477.12|479.32|477.12|478.91|476.71|0
1642538190000|2022-01-18 20:36:30|478.71|476.51|476.87|474.67|478.71|476.51|476.87|474.67|0
1642538200000|2022-01-18 20:36:40|477.28|475.08|478.2|476|478.2|476|477.07|474.87|0
1642538210000|2022-01-18 20:36:50|478.5|476.3|478.91|476.71|479.32|477.12|478.5|476.3|0
1642538220000|2022-01-18 20:37:00|478.5|476.3|477.28|475.08|478.5|476.3|477.28|475.08|0
1642538230000|2022-01-18 20:37:10|477.48|475.28|476.87|474.67|477.48|475.28|476.77|474.57|0
1642538240000|2022-01-18 20:37:20|477.07|474.87|477.89|475.69|477.89|475.69|477.07|474.87|0
1642538250000|2022-01-18 20:37:30|478.3|476.1|477.69|475.49|478.5|476.3|477.69|475.49|0
1642538260000|2022-01-18 20:37:40|478.1|475.9|477.28|475.08|478.5|476.3|477.28|475.08|0
1642538270000|2022-01-18 20:37:50|477.48|475.28|478.5|476.3|478.71|476.51|477.48|475.28|0
1642538280000|2022-01-18 20:38:00|478.71|476.51|478.5|476.3|478.81|476.61|478.5|476.3|0
1642538290000|2022-01-18 20:38:10|478.91|476.71|478.09|475.89|478.91|476.71|478.09|475.89|0
1642538300000|2022-01-18 20:38:20|477.69|475.49|477.28|475.08|477.69|475.49|476.66|474.46|0
1642538310000|2022-01-18 20:38:30|477.69|475.49|478.09|475.89|478.09|475.89|477.69|475.49|0
1642538320000|2022-01-18 20:38:40|478.3|476.1|476.66|474.46|478.3|476.1|476.66|474.46|0
1642538330000|2022-01-18 20:38:50|477.07|474.87|477.07|474.87|477.07|474.87|476.87|474.67|0
1642538340000|2022-01-18 20:39:00|476.87|474.67|477.28|475.08|477.28|475.08|476.87|474.67|0
1642538350000|2022-01-18 20:39:10|477.69|475.49|478.2|476|478.2|476|477.69|475.49|0
1642538360000|2022-01-18 20:39:20|478.09|475.89|477.48|475.28|478.09|475.89|477.07|474.87|0
1642538370000|2022-01-18 20:39:30|477.89|475.69|477.89|475.69|477.89|475.69|477.69|475.49|0
1642538380000|2022-01-18 20:39:40|477.69|475.49|477.69|475.49|477.89|475.69|477.69|475.49|0
1642538390000|2022-01-18 20:39:50|477.89|475.69|477.48|475.28|477.89|475.69|477.48|475.28|0
1642538400000|2022-01-18 20:40:00|477.69|475.49|478.3|476.1|478.3|476.1|477.69|475.49|0
1642538410000|2022-01-18 20:40:10|477.69|475.49|477.07|474.87|477.69|475.49|477.07|474.87|0
1642538420000|2022-01-18 20:40:20|477.28|475.08|478.3|476.1|478.3|476.1|477.28|475.08|0
1642538430000|2022-01-18 20:40:30|478.5|476.3|478.3|476.1|478.5|476.3|478.09|475.89|0
1642538440000|2022-01-18 20:40:40|478.09|475.89|478.3|476.1|478.71|476.51|478.09|475.89|0
1642538450000|2022-01-18 20:40:50|478.5|476.3|478.71|476.51|478.91|476.71|478.5|476.3|0
1642538460000|2022-01-18 20:41:00|478.5|476.3|478.3|476.1|478.81|476.61|478.3|476.1|0
1642538470000|2022-01-18 20:41:10|478.5|476.3|478.71|476.51|478.71|476.51|478.5|476.3|0
1642538480000|2022-01-18 20:41:20|478.91|476.71|480.14|477.94|480.55|478.35|478.91|476.71|0
1642538490000|2022-01-18 20:41:30|480.75|478.55|481.16|478.96|481.16|478.96|480.75|478.55|0
1642538500000|2022-01-18 20:41:40|481.57|479.37|481.57|479.37|481.78|479.58|481.57|479.37|0
1642538510000|2022-01-18 20:41:50|481.16|478.96|481.16|478.96|481.16|478.96|480.75|478.55|0
1642538520000|2022-01-18 20:42:00|480.96|478.76|481.37|479.17|481.37|479.17|480.96|478.76|0
1642538530000|2022-01-18 20:42:10|481.57|479.37|481.57|479.37|481.57|479.37|481.37|479.17|0
1642538540000|2022-01-18 20:42:20|481.78|479.58|482.19|479.99|482.19|479.99|481.16|478.96|0
1642538550000|2022-01-18 20:42:30|482.4|480.2|482.4|480.2|482.6|480.4|482.4|480.2|0
1642538560000|2022-01-18 20:42:40|482.6|480.4|482.6|480.4|482.81|480.61|482.6|480.4|0
1642538570000|2022-01-18 20:42:50|482.81|480.61|482.81|480.61|482.81|480.61|482.6|480.4|0
1642538580000|2022-01-18 20:43:00|483.01|480.81|482.6|480.4|483.01|480.81|482.6|480.4|0
1642538590000|2022-01-18 20:43:10|482.4|480.2|482.6|480.4|482.6|480.4|482.4|480.2|0
1642538600000|2022-01-18 20:43:20|483.01|480.81|483.01|480.81|483.22|481.02|483.01|480.81|0
1642538610000|2022-01-18 20:43:30|483.42|481.22|483.42|481.22|483.53|481.33|483.42|481.22|0
1642538620000|2022-01-18 20:43:40|483.83|481.63|482.58|480.38|483.83|481.63|482.37|480.17|0
1642538630000|2022-01-18 20:43:50|482.79|480.59|481.76|479.56|482.79|480.59|481.76|479.56|0
1642538640000|2022-01-18 20:44:00|481.66|479.46|481.34|479.14|481.66|479.46|481.14|478.94|0
1642538650000|2022-01-18 20:44:10|481.24|479.04|482.17|479.97|482.17|479.97|481.24|479.04|0
1642538660000|2022-01-18 20:44:20|481.76|479.56|481.55|479.35|481.96|479.76|481.55|479.35|0
1642538670000|2022-01-18 20:44:30|481.34|479.14|483.07|480.87|483.07|480.87|481.34|479.14|0
1642538680000|2022-01-18 20:44:40|483.89|481.69|485.33|483.13|485.33|483.13|483.89|481.69|0
1642538690000|2022-01-18 20:44:50|485.12|482.92|484.92|482.72|485.12|482.92|484.92|482.72|0
1642538700000|2022-01-18 20:45:00|485.33|483.13|484.3|482.1|485.33|483.13|484.3|482.1|0
1642538710000|2022-01-18 20:45:10|483.89|481.69|483.89|481.69|483.89|481.69|483.48|481.28|0
1642538720000|2022-01-18 20:45:20|484.09|481.89|483.27|481.07|484.09|481.89|483.27|481.07|0
1642538730000|2022-01-18 20:45:30|483.48|481.28|483.48|481.28|483.48|481.28|483.27|481.07|0
1642538740000|2022-01-18 20:45:40|483.07|480.87|482.66|480.46|483.07|480.87|482.45|480.25|0
1642538750000|2022-01-18 20:45:50|483.58|481.38|483.68|481.48|484.71|482.51|483.58|481.38|0
1642538760000|2022-01-18 20:46:00|483.07|480.87|482.45|480.25|483.07|480.87|482.45|480.25|0
1642538770000|2022-01-18 20:46:10|482.25|480.05|482.04|479.84|482.25|480.05|481.84|479.64|0
1642538780000|2022-01-18 20:46:20|481.02|478.82|481.63|479.43|481.63|479.43|481.02|478.82|0
1642538790000|2022-01-18 20:46:30|481.22|479.02|481.22|479.02|481.43|479.23|481.22|479.02|0
1642538800000|2022-01-18 20:46:40|481.43|479.23|481.22|479.02|481.43|479.23|481.22|479.02|0
1642538810000|2022-01-18 20:46:50|480.61|478.41|480.61|478.41|481.02|478.82|480.61|478.41|0
1642538820000|2022-01-18 20:47:00|481.22|479.02|481.43|479.23|481.43|479.23|480.61|478.41|0
1642538830000|2022-01-18 20:47:10|481.22|479.02|481.84|479.64|481.84|479.64|481.22|479.02|0
1642538840000|2022-01-18 20:47:20|482.25|480.05|482.04|479.84|482.25|480.05|482.04|479.84|0
1642538850000|2022-01-18 20:47:30|481.43|479.23|481.63|479.43|481.63|479.43|481.22|479.02|0
1642538860000|2022-01-18 20:47:40|482.04|479.84|481.63|479.43|482.25|480.05|481.63|479.43|0
1642538870000|2022-01-18 20:47:50|481.02|478.82|480.4|478.2|481.02|478.82|480.4|478.2|0
1642538880000|2022-01-18 20:48:00|479.99|477.79|479.49|477.29|479.99|477.79|479.18|476.98|0
1642538890000|2022-01-18 20:48:10|479.38|477.18|479.99|477.79|479.99|477.79|479.38|477.18|0
1642538900000|2022-01-18 20:48:20|480.4|478.2|481.84|479.64|481.84|479.64|480.4|478.2|0
1642538910000|2022-01-18 20:48:30|481.63|479.43|481.63|479.43|481.84|479.64|481.63|479.43|0
1642538920000|2022-01-18 20:48:40|481.22|479.02|481.43|479.23|481.43|479.23|481.22|479.02|0
1642538930000|2022-01-18 20:48:50|481.33|479.13|481.63|479.43|481.63|479.43|481.33|479.13|0
1642538940000|2022-01-18 20:49:00|481.43|479.23|481.84|479.64|482.25|480.05|481.43|479.23|0
1642538950000|2022-01-18 20:49:10|480.1|477.9|480.4|478.2|480.61|478.41|480.1|477.9|0
1642538960000|2022-01-18 20:49:20|479.79|477.59|480.4|478.2|480.4|478.2|479.58|477.38|0
1642538970000|2022-01-18 20:49:30|480.51|478.31|479.99|477.79|480.51|478.31|479.58|477.38|0
1642538980000|2022-01-18 20:49:40|479.79|477.59|479.38|477.18|479.79|477.59|479.38|477.18|0
1642538990000|2022-01-18 20:49:50|481.02|478.82|479.08|476.88|481.02|478.82|479.08|476.88|0
1642539000000|2022-01-18 20:50:00|480.2|478|479.18|476.98|480.2|478|479.18|476.98|0
1642539010000|2022-01-18 20:50:10|479.38|477.18|476.52|474.32|479.38|477.18|475.91|473.71|0
1642539020000|2022-01-18 20:50:20|476.32|474.12|475.5|473.3|476.32|474.12|475.5|473.3|0
1642539030000|2022-01-18 20:50:30|474.69|472.49|475.61|473.41|475.61|473.41|474.69|472.49|0
1642539040000|2022-01-18 20:50:40|476.11|473.91|474.69|472.49|476.11|473.91|474.69|472.49|0
1642539050000|2022-01-18 20:50:50|474.48|472.28|474.48|472.28|474.89|472.69|474.48|472.28|0
1642539060000|2022-01-18 20:51:00|474.89|472.69|476.11|473.91|476.11|473.91|474.89|472.69|0
1642539070000|2022-01-18 20:51:10|476.93|474.73|478.56|476.36|478.56|476.36|476.93|474.73|0
1642539080000|2022-01-18 20:51:20|478.36|476.16|478.56|476.36|478.77|476.57|478.36|476.16|0
1642539090000|2022-01-18 20:51:30|478.77|476.57|480.81|478.61|480.81|478.61|478.77|476.57|0
1642539100000|2022-01-18 20:51:40|480.2|478|479.99|477.79|480.61|478.41|479.99|477.79|0
1642539110000|2022-01-18 20:51:50|479.79|477.59|480.2|478|480.2|478|479.79|477.59|0
1642539120000|2022-01-18 20:52:00|480.81|478.61|479.79|477.59|480.81|478.61|479.79|477.59|0
1642539130000|2022-01-18 20:52:10|480.4|478.2|480.4|478.2|480.71|478.51|480.4|478.2|0
1642539140000|2022-01-18 20:52:20|480.81|478.61|481.84|479.64|481.84|479.64|480.81|478.61|0
1642539150000|2022-01-18 20:52:30|482.04|479.84|482.25|480.05|482.25|480.05|482.04|479.84|0
1642539160000|2022-01-18 20:52:40|482.04|479.84|481.84|479.64|482.25|480.05|481.84|479.64|0
1642539170000|2022-01-18 20:52:50|482.25|480.05|482.04|479.84|482.25|480.05|481.84|479.64|0
1642539180000|2022-01-18 20:53:00|481.84|479.64|480.61|478.41|481.84|479.64|480.61|478.41|0
1642539190000|2022-01-18 20:53:10|481.12|478.92|481.22|479.02|481.22|479.02|481.02|478.82|0
1642539200000|2022-01-18 20:53:20|480.61|478.41|480.92|478.72|480.92|478.72|479.99|477.79|0
1642539210000|2022-01-18 20:53:30|480.81|478.61|482.25|480.05|482.25|480.05|480.81|478.61|0
1642539220000|2022-01-18 20:53:40|482.86|480.66|483.07|480.87|483.27|481.07|482.86|480.66|0
1642539230000|2022-01-18 20:53:50|482.86|480.66|482.86|480.66|483.07|480.87|482.86|480.66|0
1642539240000|2022-01-18 20:54:00|482.04|479.84|482.25|480.05|482.25|480.05|482.04|479.84|0
1642539250000|2022-01-18 20:54:10|483.27|481.07|482.45|480.25|483.27|481.07|482.45|480.25|0
1642539260000|2022-01-18 20:54:20|482.66|480.46|481.84|479.64|482.66|480.46|481.84|479.64|0
1642539270000|2022-01-18 20:54:30|482.25|480.05|482.04|479.84|482.25|480.05|482.04|479.84|0
1642539280000|2022-01-18 20:54:40|485.02|482.82|486.35|484.15|486.35|484.15|485.02|482.82|0
1642539290000|2022-01-18 20:54:50|486.76|484.56|487.79|485.59|487.79|485.59|486.76|484.56|0
1642539300000|2022-01-18 20:55:00|487.38|485.18|487.59|485.39|487.79|485.59|487.38|485.18|0
1642539310000|2022-01-18 20:55:10|487.79|485.59|485.74|483.54|487.79|485.59|485.74|483.54|0
1642539320000|2022-01-18 20:55:20|485.32|483.12|485.12|482.92|485.53|483.33|485.12|482.92|0
1642539330000|2022-01-18 20:55:30|485.53|483.33|484.71|482.51|485.53|483.33|484.4|482.2|0
1642539340000|2022-01-18 20:55:40|485.12|482.92|484.71|482.51|485.12|482.92|484.71|482.51|0
1642539350000|2022-01-18 20:55:50|484.4|482.2|485.74|483.54|485.94|483.74|484.4|482.2|0
1642539360000|2022-01-18 20:56:00|485.53|483.33|485.94|483.74|486.35|484.15|485.53|483.33|0
1642539370000|2022-01-18 20:56:10|486.35|484.15|484.71|482.51|486.35|484.15|484.3|482.1|0
1642539380000|2022-01-18 20:56:20|485.43|483.23|485.12|482.92|485.43|483.23|485.12|482.92|0
1642539390000|2022-01-18 20:56:30|485.32|483.12|484.91|482.71|485.32|483.12|484.91|482.71|0
1642539400000|2022-01-18 20:56:40|485.12|482.92|484.71|482.51|485.23|483.03|484.71|482.51|0
1642539410000|2022-01-18 20:56:50|484.61|482.41|483.89|481.69|484.61|482.41|483.89|481.69|0
1642539420000|2022-01-18 20:57:00|483.27|481.07|482.65|480.45|483.27|481.07|482.65|480.45|0
1642539430000|2022-01-18 20:57:10|482.24|480.04|481.42|479.22|482.24|480.04|481.22|479.02|0
1642539440000|2022-01-18 20:57:20|481.83|479.63|482.65|480.45|482.65|480.45|481.83|479.63|0
1642539450000|2022-01-18 20:57:30|481.63|479.43|479.58|477.38|481.63|479.43|479.58|477.38|0
1642539460000|2022-01-18 20:57:40|479.99|477.79|480.4|478.2|481.01|478.81|479.99|477.79|0
1642539470000|2022-01-18 20:57:50|480.2|478|481.22|479.02|481.22|479.02|479.79|477.59|0
1642539480000|2022-01-18 20:58:00|481.63|479.43|481.42|479.22|481.63|479.43|481.22|479.02|0
1642539490000|2022-01-18 20:58:10|482.04|479.84|481.63|479.43|482.04|479.84|481.63|479.43|0
1642539500000|2022-01-18 20:58:20|481.22|479.02|480.61|478.41|481.22|479.02|480.61|478.41|0
1642539510000|2022-01-18 20:58:30|481.01|478.81|481.83|479.63|481.83|479.63|481.01|478.81|0
1642539520000|2022-01-18 20:58:40|482.04|479.84|482.04|479.84|482.04|479.84|482.04|479.84|0
1642539530000|2022-01-18 20:58:50|481.83|479.63|481.42|479.22|481.83|479.63|481.42|479.22|0
1642539540000|2022-01-18 20:59:00|482.65|480.45|483.27|481.07|483.27|481.07|482.65|480.45|0
1642539550000|2022-01-18 20:59:10|483.68|481.48|483.47|481.27|483.68|481.48|483.47|481.27|0
1642539560000|2022-01-18 20:59:20|483.27|481.07|482.65|480.45|483.47|481.27|482.65|480.45|0
1642539570000|2022-01-18 20:59:30|482.45|480.25|480.81|478.61|482.45|480.25|480.81|478.61|0
1642539580000|2022-01-18 20:59:40|479.79|477.59|479.38|477.18|479.79|477.59|479.17|476.97|0
1642539590000|2022-01-18 20:59:50|479.79|477.59|478.15|475.95|479.79|477.59|478.15|475.95|0
1642539600000|2022-01-18 21:00:00|477.74|475.54|477.74|475.54|477.74|475.54|477.74|475.54|0
1642539610000|2022-01-18 21:00:10|478.97|476.77|478.15|475.95|478.97|476.77|478.15|475.95|0
1642539620000|2022-01-18 21:00:20|478.97|476.77|479.58|477.38|479.58|477.38|478.97|476.77|0
1642539630000|2022-01-18 21:00:30|479.99|477.79|479.79|477.59|479.99|477.79|479.79|477.59|0
1642539640000|2022-01-18 21:00:40|480.6|478.4|479.38|477.18|480.6|478.4|479.38|477.18|0
1642539650000|2022-01-18 21:00:50|479.58|477.38|481.22|479.02|481.22|479.02|479.38|477.18|0
1642539660000|2022-01-18 21:01:00|481.63|479.43|481.01|478.81|481.63|479.43|481.01|478.81|0
1642539670000|2022-01-18 21:01:10|481.22|479.02|481.83|479.63|481.83|479.63|481.01|478.81|0
1642539680000|2022-01-18 21:01:20|481.22|479.02|480.81|478.61|481.22|479.02|480.6|478.4|0
1642539690000|2022-01-18 21:01:30|480.6|478.4|481.22|479.02|481.22|479.02|480.6|478.4|0
1642539700000|2022-01-18 21:01:40|481.42|479.22|480.81|478.61|481.42|479.22|480.6|478.4|0
1642539710000|2022-01-18 21:01:50|481.22|479.02|480.6|478.4|481.22|479.02|480.6|478.4|0
1642539720000|2022-01-18 21:02:00|480.4|478.2|481.01|478.81|481.01|478.81|480.4|478.2|0
1642539730000|2022-01-18 21:02:10|481.22|479.02|480.6|478.4|481.22|479.02|480.6|478.4|0
1642539740000|2022-01-18 21:02:20|480.81|478.61|481.01|478.81|481.22|479.02|480.81|478.61|0
1642539750000|2022-01-18 21:02:30|480.6|478.4|480.81|478.61|480.81|478.61|480.4|478.2|0
1642539760000|2022-01-18 21:02:40|481.01|478.81|481.22|479.02|481.22|479.02|481.01|478.81|0
1642539770000|2022-01-18 21:02:50|481.01|478.81|480.4|478.2|481.01|478.81|480.4|478.2|0
1642539780000|2022-01-18 21:03:00|480.6|478.4|480.4|478.2|481.01|478.81|480.4|478.2|0
1642539790000|2022-01-18 21:03:10|480.6|478.4|480.6|478.4|481.01|478.81|480.6|478.4|0
1642539800000|2022-01-18 21:03:20|480.4|478.2|481.01|478.81|481.01|478.81|480.4|478.2|0
1642539810000|2022-01-18 21:03:30|480.6|478.4|480.6|478.4|480.6|478.4|480.4|478.2|0
1642539820000|2022-01-18 21:03:40|480.71|478.51|480.4|478.2|480.71|478.51|480.19|477.99|0
1642539830000|2022-01-18 21:03:50|480.81|478.61|480.6|478.4|480.81|478.61|480.4|478.2|0
1642539840000|2022-01-18 21:04:00|480.81|478.61|480.6|478.4|480.81|478.61|480.6|478.4|0
1642539850000|2022-01-18 21:04:10|480.19|477.99|479.79|477.59|480.19|477.99|479.79|477.59|0
1642539860000|2022-01-18 21:04:20|479.99|477.79|480.19|477.99|480.19|477.99|479.99|477.79|0
1642539870000|2022-01-18 21:04:30|480.4|478.2|480.6|478.4|480.6|478.4|480.3|478.1|0
1642539880000|2022-01-18 21:04:40|480.4|478.2|480.6|478.4|480.6|478.4|480.4|478.2|0
1642539890000|2022-01-18 21:04:50|480.4|478.2|479.58|477.38|480.4|478.2|479.58|477.38|0
1642539900000|2022-01-18 21:05:00|480.19|477.99|480.4|478.2|480.4|478.2|480.19|477.99|0
1642539910000|2022-01-18 21:05:10|480.19|477.99|480.4|478.2|480.4|478.2|480.19|477.99|0
1642539920000|2022-01-18 21:05:20|480.6|478.4|480.6|478.4|480.81|478.61|480.6|478.4|0
1642539930000|2022-01-18 21:05:30|480.51|478.31|481.01|478.81|481.01|478.81|480.4|478.2|0
1642539940000|2022-01-18 21:05:40|480.91|478.71|480.81|478.61|480.91|478.71|480.81|478.61|0
1642539950000|2022-01-18 21:05:50|481.01|478.81|481.01|478.81|481.01|478.81|480.81|478.61|0
1642539960000|2022-01-18 21:06:00|480.81|478.61|480.81|478.61|481.01|478.81|480.81|478.61|0
1642539970000|2022-01-18 21:06:10|480.71|478.51|481.01|478.81|481.01|478.81|480.6|478.4|0
1642539980000|2022-01-18 21:06:20|481.22|479.02|480.6|478.4|481.22|479.02|480.6|478.4|0
1642539990000|2022-01-18 21:06:30|480.81|478.61|480.19|477.99|480.81|478.61|480.19|477.99|0
1642540000000|2022-01-18 21:06:40|480.6|478.4|480.19|477.99|480.6|478.4|480.19|477.99|0
1642540010000|2022-01-18 21:06:50|480.4|478.2|480.4|478.2|480.4|478.2|480.19|477.99|0
1642540020000|2022-01-18 21:07:00|480.19|477.99|480.19|477.99|480.6|478.4|480.19|477.99|0
1642540030000|2022-01-18 21:07:10|479.99|477.79|479.28|477.08|479.99|477.79|479.28|477.08|0
1642540040000|2022-01-18 21:07:20|479.58|477.38|480.19|477.99|480.19|477.99|479.58|477.38|0
1642540050000|2022-01-18 21:07:30|480.4|478.2|479.99|477.79|480.4|478.2|479.99|477.79|0
1642540060000|2022-01-18 21:07:40|480.1|477.9|479.78|477.58|480.1|477.9|479.78|477.58|0
1642540070000|2022-01-18 21:07:50|479.58|477.38|479.99|477.79|479.99|477.79|479.38|477.18|0
1642540080000|2022-01-18 21:08:00|480.19|477.99|479.99|477.79|480.19|477.99|479.78|477.58|0
1642540090000|2022-01-18 21:08:10|479.78|477.58|480.19|477.99|480.19|477.99|479.78|477.58|0
1642540100000|2022-01-18 21:08:20|479.99|477.79|480.19|477.99|480.19|477.99|479.99|477.79|0
1642540110000|2022-01-18 21:08:30|480.09|477.89|479.78|477.58|480.09|477.89|479.78|477.58|0
1642540120000|2022-01-18 21:08:40|479.99|477.79|480.19|477.99|480.19|477.99|479.99|477.79|0
1642540130000|2022-01-18 21:08:50|480.4|478.2|480.4|478.2|480.4|478.2|480.19|477.99|0
1642540140000|2022-01-18 21:09:00|480.19|477.99|480.4|478.2|480.4|478.2|480.19|477.99|0
1642540150000|2022-01-18 21:09:10|480.19|477.99|480.19|477.99|480.4|478.2|480.19|477.99|0
1642540170000|2022-01-18 21:09:30|480.4|478.2|480.3|478.1|480.4|478.2|480.3|478.1|0
1642540180000|2022-01-18 21:09:40|480.19|477.99|480.4|478.2|480.4|478.2|480.19|477.99|0
1642540190000|2022-01-18 21:09:50|480.3|478.1|480.19|477.99|480.3|478.1|480.19|477.99|0
1642540200000|2022-01-18 21:10:00|479.99|477.79|479.99|477.79|480.19|477.99|479.99|477.79|0
1642540210000|2022-01-18 21:10:10|480.19|477.99|479.99|477.79|480.19|477.99|479.99|477.79|0
1642540220000|2022-01-18 21:10:20|480.19|477.99|480.09|477.89|480.19|477.99|480.09|477.89|0
1642540230000|2022-01-18 21:10:30|480.19|477.99|480.09|477.89|480.19|477.99|479.78|477.58|0
1642540240000|2022-01-18 21:10:40|479.99|477.79|479.99|477.79|479.99|477.79|479.99|477.79|0
1642540250000|2022-01-18 21:10:50|479.78|477.58|479.89|477.69|479.89|477.69|479.78|477.58|0
1642540260000|2022-01-18 21:11:00|480.19|477.99|480.19|477.99|480.19|477.99|480.09|477.89|0
1642540270000|2022-01-18 21:11:10|480.3|478.1|479.99|477.79|480.3|478.1|479.99|477.79|0
1642540280000|2022-01-18 21:11:20|480.19|477.99|480.19|477.99|480.19|477.99|480.19|477.99|0
1642540290000|2022-01-18 21:11:30|479.78|477.58|479.99|477.79|479.99|477.79|479.78|477.58|0
1642540300000|2022-01-18 21:11:40|480.19|477.99|480.19|477.99|480.4|478.2|480.19|477.99|0
1642540310000|2022-01-18 21:11:50|480.4|478.2|480.19|477.99|480.4|478.2|480.19|477.99|0
1642540320000|2022-01-18 21:12:00|479.99|477.79|479.99|477.79|480.19|477.99|479.99|477.79|0
1642540330000|2022-01-18 21:12:10|479.89|477.69|479.78|477.58|479.99|477.79|479.78|477.58|0
1642540340000|2022-01-18 21:12:20|479.58|477.38|479.37|477.17|479.58|477.38|479.37|477.17|0
1642540350000|2022-01-18 21:12:30|479.17|476.97|479.37|477.17|479.37|477.17|479.17|476.97|0
1642540360000|2022-01-18 21:12:40|479.58|477.38|479.78|477.58|479.78|477.58|479.58|477.38|0
1642540370000|2022-01-18 21:12:50|479.58|477.38|479.37|477.17|479.58|477.38|479.37|477.17|0
1642540380000|2022-01-18 21:13:00|479.58|477.38|479.17|476.97|479.58|477.38|479.17|476.97|0
1642540390000|2022-01-18 21:13:10|478.96|476.76|478.56|476.36|478.96|476.76|478.56|476.36|0
1642540400000|2022-01-18 21:13:20|478.76|476.56|478.56|476.36|478.87|476.67|478.56|476.36|0
1642540410000|2022-01-18 21:13:30|478.76|476.56|478.96|476.76|478.96|476.76|478.76|476.56|0
1642540420000|2022-01-18 21:13:40|478.76|476.56|478.66|476.46|478.76|476.56|478.35|476.15|0
1642540430000|2022-01-18 21:13:50|478.56|476.36|478.56|476.36|478.56|476.36|478.35|476.15|0
1642540440000|2022-01-18 21:14:00|478.46|476.26|478.35|476.15|478.46|476.26|478.15|475.95|0
1642540450000|2022-01-18 21:14:10|478.56|476.36|478.56|476.36|478.56|476.36|478.56|476.36|0
1642540460000|2022-01-18 21:14:20|478.76|476.56|478.56|476.36|478.76|476.56|478.35|476.15|0
1642540470000|2022-01-18 21:14:30|478.35|476.15|477.94|475.74|478.35|476.15|477.94|475.74|0
1642540490000|2022-01-18 21:14:50|477.74|475.54|478.15|475.95|478.15|475.95|477.74|475.54|0
1642540520000|2022-01-18 21:15:20|478.24|475.44|478.24|475.44|478.24|475.44|478.24|475.44|0
1642540540000|2022-01-18 21:15:40|478.45|475.65|478.24|475.44|478.45|475.65|478.24|475.44|0
1642540550000|2022-01-18 21:15:50|478.45|475.65|478.35|475.55|478.45|475.65|478.35|475.55|0
1642540560000|2022-01-18 21:16:00|478.45|475.65|478.45|475.65|478.45|475.65|478.45|475.65|0
1642540580000|2022-01-18 21:16:20|478.55|475.75|478.76|475.96|478.76|475.96|478.55|475.75|0
1642540590000|2022-01-18 21:16:30|478.65|475.85|478.45|475.65|478.65|475.85|478.45|475.65|0
1642540620000|2022-01-18 21:17:00|478.35|475.55|478.35|475.55|478.35|475.55|478.35|475.55|0
1642540630000|2022-01-18 21:17:10|478.24|475.44|478.04|475.24|478.24|475.44|478.04|475.24|0
1642540650000|2022-01-18 21:17:30|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1642540660000|2022-01-18 21:17:40|477.63|474.83|477.63|474.83|477.63|474.83|477.63|474.83|0
1642540670000|2022-01-18 21:17:50|477.43|474.63|477.43|474.63|477.43|474.63|477.43|474.63|0
1642540680000|2022-01-18 21:18:00|477.22|474.42|477.22|474.42|477.22|474.42|477.02|474.22|0
1642540690000|2022-01-18 21:18:10|477.43|474.63|477.63|474.83|477.63|474.83|477.43|474.63|0
1642540700000|2022-01-18 21:18:20|477.53|474.73|477.63|474.83|477.63|474.83|477.53|474.73|0
1642540710000|2022-01-18 21:18:30|477.83|475.03|477.83|475.03|477.83|475.03|477.63|474.83|0
1642540720000|2022-01-18 21:18:40|478.04|475.24|478.04|475.24|478.04|475.24|478.04|475.24|0
1642540730000|2022-01-18 21:18:50|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1642540740000|2022-01-18 21:19:00|477.63|474.83|477.63|474.83|477.63|474.83|477.63|474.83|0
1642540750000|2022-01-18 21:19:10|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1642540760000|2022-01-18 21:19:20|478.04|475.24|477.94|475.14|478.04|475.24|477.94|475.14|0
1642540770000|2022-01-18 21:19:30|477.63|474.83|477.83|475.03|477.83|475.03|477.63|474.83|0
1642540790000|2022-01-18 21:19:50|477.94|475.14|477.94|475.14|477.94|475.14|477.94|475.14|0
1642540800000|2022-01-18 21:20:00|477.83|475.03|477.83|475.03|477.83|475.03|477.73|474.93|0
1642540810000|2022-01-18 21:20:10|477.63|474.83|477.83|475.03|477.83|475.03|477.63|474.83|0
1642540820000|2022-01-18 21:20:20|477.63|474.83|477.63|474.83|477.63|474.83|477.63|474.83|0
1642540830000|2022-01-18 21:20:30|477.42|474.62|477.42|474.62|477.53|474.73|477.42|474.62|0
1642540840000|2022-01-18 21:20:40|477.33|474.53|477.42|474.62|477.42|474.62|477.22|474.42|0
1642540860000|2022-01-18 21:21:00|477.33|474.53|477.22|474.42|477.33|474.53|477.22|474.42|0
1642540870000|2022-01-18 21:21:10|477.42|474.62|477.42|474.62|477.42|474.62|477.42|474.62|0
1642540890000|2022-01-18 21:21:30|477.63|474.83|477.63|474.83|477.63|474.83|477.63|474.83|0
1642540910000|2022-01-18 21:21:50|477.42|474.62|477.63|474.83|477.63|474.83|477.42|474.62|0
1642540920000|2022-01-18 21:22:00|477.83|475.03|477.63|474.83|477.83|475.03|477.63|474.83|0
1642540930000|2022-01-18 21:22:10|477.53|474.73|477.83|475.03|477.83|475.03|477.53|474.73|0
1642540940000|2022-01-18 21:22:20|477.63|474.83|477.63|474.83|477.63|474.83|477.63|474.83|0
1642540950000|2022-01-18 21:22:30|477.42|474.62|477.42|474.62|477.42|474.62|477.42|474.62|0
1642540970000|2022-01-18 21:22:50|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1642540980000|2022-01-18 21:23:00|476.4|473.6|476.4|473.6|476.4|473.6|476.4|473.6|0
1642540990000|2022-01-18 21:23:10|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1642541000000|2022-01-18 21:23:20|476.81|474.01|476.81|474.01|476.81|474.01|476.81|474.01|0
1642541010000|2022-01-18 21:23:30|476.61|473.81|476.81|474.01|476.81|474.01|476.61|473.81|0
1642541040000|2022-01-18 21:24:00|477.02|474.22|477.02|474.22|477.02|474.22|477.02|474.22|0
1642541050000|2022-01-18 21:24:10|477.22|474.42|477.02|474.22|477.22|474.42|477.02|474.22|0
1642541060000|2022-01-18 21:24:20|476.4|473.6|475.59|472.79|476.4|473.6|475.59|472.79|0
1642541080000|2022-01-18 21:24:40|475.69|472.89|475.59|472.79|475.79|472.99|475.59|472.79|0
1642541090000|2022-01-18 21:24:50|475.79|472.99|475.79|472.99|475.79|472.99|475.79|472.99|0
1642541100000|2022-01-18 21:25:00|476|473.2|476|473.2|476|473.2|476|473.2|0
1642541110000|2022-01-18 21:25:10|475.79|472.99|475.59|472.79|475.79|472.99|475.59|472.79|0
1642541120000|2022-01-18 21:25:20|475.49|472.69|475.38|472.58|475.49|472.69|475.38|472.58|0
1642541130000|2022-01-18 21:25:30|475.59|472.79|475.59|472.79|475.59|472.79|475.59|472.79|0
1642541140000|2022-01-18 21:25:40|475.38|472.58|475.49|472.69|475.49|472.69|475.38|472.58|0
1642541150000|2022-01-18 21:25:50|475.59|472.79|476.2|473.4|476.2|473.4|475.59|472.79|0
1642541160000|2022-01-18 21:26:00|475.79|472.99|476.4|473.6|476.4|473.6|475.79|472.99|0
1642541170000|2022-01-18 21:26:10|476.61|473.81|476.81|474.01|476.81|474.01|476.61|473.81|0
1642541180000|2022-01-18 21:26:20|476.92|474.12|477.12|474.32|477.42|474.62|476.92|474.12|0
1642541190000|2022-01-18 21:26:30|477.01|474.21|477.01|474.21|477.01|474.21|477.01|474.21|0
1642541200000|2022-01-18 21:26:40|476.81|474.01|476.61|473.81|476.81|474.01|476.61|473.81|0
1642541210000|2022-01-18 21:26:50|476.51|473.71|476.61|473.81|476.61|473.81|476.51|473.71|0
1642541220000|2022-01-18 21:27:00|476.4|473.6|476.4|473.6|476.4|473.6|476.4|473.6|0
1642541230000|2022-01-18 21:27:10|476.51|473.71|476.4|473.6|476.51|473.71|476.4|473.6|0
1642541240000|2022-01-18 21:27:20|476.51|473.71|476.51|473.71|476.51|473.71|476.51|473.71|0
1642541250000|2022-01-18 21:27:30|476.4|473.6|476.4|473.6|476.4|473.6|476.3|473.5|0
1642541270000|2022-01-18 21:27:50|476.61|473.81|476.81|474.01|476.81|474.01|476.61|473.81|0
1642541290000|2022-01-18 21:28:10|476.92|474.12|476.81|474.01|477.01|474.21|476.81|474.01|0
1642541300000|2022-01-18 21:28:20|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1642541310000|2022-01-18 21:28:30|476.81|474.01|476.81|474.01|476.81|474.01|476.81|474.01|0
1642541320000|2022-01-18 21:28:40|477.01|474.21|477.01|474.21|477.01|474.21|477.01|474.21|0
1642541330000|2022-01-18 21:28:50|477.12|474.32|477.12|474.32|477.12|474.32|477.12|474.32|0
1642541340000|2022-01-18 21:29:00|477.01|474.21|477.12|474.32|477.12|474.32|477.01|474.21|0
1642541350000|2022-01-18 21:29:10|477.01|474.21|477.01|474.21|477.01|474.21|477.01|474.21|0
1642541360000|2022-01-18 21:29:20|477.12|474.32|477.01|474.21|477.12|474.32|477.01|474.21|0
1642541370000|2022-01-18 21:29:30|477.12|474.32|477.22|474.42|477.22|474.42|477.12|474.32|0
1642541380000|2022-01-18 21:29:40|477.01|474.21|477.01|474.21|477.22|474.42|477.01|474.21|0
1642541390000|2022-01-18 21:29:50|477.12|474.32|477.42|474.62|477.42|474.62|477.12|474.32|0
1642541400000|2022-01-18 21:30:00|477.01|474.21|477.12|474.32|477.12|474.32|477.01|474.21|0
1642541420000|2022-01-18 21:30:20|477.22|474.42|477.22|474.42|477.22|474.42|477.22|474.42|0
1642541430000|2022-01-18 21:30:30|477.32|474.52|477.42|474.62|477.42|474.62|477.32|474.52|0
1642541440000|2022-01-18 21:30:40|477.32|474.52|477.22|474.42|477.32|474.52|477.22|474.42|0
1642541450000|2022-01-18 21:30:50|477.32|474.52|477.22|474.42|477.32|474.52|477.22|474.42|0
1642541460000|2022-01-18 21:31:00|477.32|474.52|477.22|474.42|477.32|474.52|477.22|474.42|0
1642541470000|2022-01-18 21:31:10|477.32|474.52|477.22|474.42|477.32|474.52|477.22|474.42|0
1642541480000|2022-01-18 21:31:20|477.42|474.62|477.42|474.62|477.42|474.62|477.42|474.62|0
1642541510000|2022-01-18 21:31:50|477.32|474.52|477.22|474.42|477.32|474.52|477.22|474.42|0
1642541520000|2022-01-18 21:32:00|477.32|474.52|477.42|474.62|477.42|474.62|477.32|474.52|0
1642541530000|2022-01-18 21:32:10|477.53|474.73|477.63|474.83|477.63|474.83|477.53|474.73|0
1642541540000|2022-01-18 21:32:20|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1642541550000|2022-01-18 21:32:30|477.63|474.83|477.73|474.93|477.73|474.93|477.63|474.83|0
1642541560000|2022-01-18 21:32:40|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1642541590000|2022-01-18 21:33:10|477.42|474.62|477.42|474.62|477.42|474.62|477.42|474.62|0
1642541640000|2022-01-18 21:34:00|477.32|474.52|477.42|474.62|477.42|474.62|477.32|474.52|0
1642541650000|2022-01-18 21:34:10|477.22|474.42|477.42|474.62|477.42|474.62|477.22|474.42|0
1642541760000|2022-01-18 21:36:00|477.32|474.52|477.42|474.62|477.42|474.62|477.32|474.52|0
1642541790000|2022-01-18 21:36:30|477.62|474.82|477.62|474.82|477.83|475.03|477.62|474.82|0
1642541870000|2022-01-18 21:37:50|477.42|474.62|477.62|474.82|477.62|474.82|477.42|474.62|0
1642541900000|2022-01-18 21:38:20|477.42|474.62|477.42|474.62|477.42|474.62|477.42|474.62|0
1642541920000|2022-01-18 21:38:40|477.22|474.42|477.22|474.42|477.22|474.42|477.22|474.42|0
1642541930000|2022-01-18 21:38:50|477.01|474.21|477.12|474.32|477.12|474.32|477.01|474.21|0
1642541940000|2022-01-18 21:39:00|477.22|474.42|477.22|474.42|477.22|474.42|477.22|474.42|0
1642541950000|2022-01-18 21:39:10|477.42|474.62|477.22|474.42|477.42|474.62|477.22|474.42|0
1642542000000|2022-01-18 21:40:00|477.32|474.52|477.32|474.52|477.32|474.52|477.32|474.52|0
1642542010000|2022-01-18 21:40:10|477.42|474.62|477.42|474.62|477.42|474.62|477.42|474.62|0
1642542030000|2022-01-18 21:40:30|477.22|474.42|477.22|474.42|477.22|474.42|477.22|474.42|0
1642542040000|2022-01-18 21:40:40|477.42|474.62|477.42|474.62|477.42|474.62|477.42|474.62|0
1642542070000|2022-01-18 21:41:10|477.01|474.21|477.01|474.21|477.01|474.21|477.01|474.21|0
1642542080000|2022-01-18 21:41:20|476.81|474.01|476.6|473.8|476.81|474.01|476.6|473.8|0
1642542090000|2022-01-18 21:41:30|476.4|473.6|476.4|473.6|476.4|473.6|476.4|473.6|0
1642542110000|2022-01-18 21:41:50|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1642542150000|2022-01-18 21:42:30|476.4|473.6|476.4|473.6|476.4|473.6|476.4|473.6|0
1642542170000|2022-01-18 21:42:50|476.19|473.39|476.4|473.6|476.4|473.6|476.19|473.39|0
1642542180000|2022-01-18 21:43:00|476.19|473.39|475.79|472.99|476.19|473.39|475.79|472.99|0
1642542190000|2022-01-18 21:43:10|475.58|472.78|475.58|472.78|475.58|472.78|475.58|472.78|0
1642542200000|2022-01-18 21:43:20|475.69|472.89|475.79|472.99|475.79|472.99|475.69|472.89|0
1642542210000|2022-01-18 21:43:30|475.69|472.89|475.69|472.89|475.69|472.89|475.69|472.89|0
1642542220000|2022-01-18 21:43:40|475.58|472.78|475.58|472.78|475.58|472.78|475.58|472.78|0
1642542230000|2022-01-18 21:43:50|475.79|472.99|475.99|473.19|475.99|473.19|475.79|472.99|0
1642542240000|2022-01-18 21:44:00|475.79|472.99|475.79|472.99|475.79|472.99|475.79|472.99|0
1642542250000|2022-01-18 21:44:10|475.69|472.89|475.69|472.89|475.69|472.89|475.69|472.89|0
1642542260000|2022-01-18 21:44:20|475.58|472.78|475.38|472.58|475.58|472.78|475.38|472.58|0
1642542290000|2022-01-18 21:44:50|475.28|472.48|475.38|472.58|475.38|472.58|475.28|472.48|0
1642542300000|2022-01-18 21:45:00|474.97|472.17|474.77|471.97|474.97|472.17|474.77|471.97|0
1642542310000|2022-01-18 21:45:10|474.97|472.17|474.97|472.17|474.97|472.17|474.97|472.17|0
1642542320000|2022-01-18 21:45:20|474.77|471.97|474.77|471.97|474.77|471.97|474.77|471.97|0
1642542340000|2022-01-18 21:45:40|474.56|471.76|474.56|471.76|474.56|471.76|474.56|471.76|0
1642542350000|2022-01-18 21:45:50|474.36|471.56|474.36|471.56|474.36|471.56|474.36|471.56|0
1642542360000|2022-01-18 21:46:00|474.16|471.36|474.16|471.36|474.16|471.36|474.16|471.36|0
1642542380000|2022-01-18 21:46:20|474.36|471.56|474.36|471.56|474.36|471.56|474.36|471.56|0
1642542390000|2022-01-18 21:46:30|474.56|471.76|474.56|471.76|474.56|471.76|474.47|471.67|0
1642542400000|2022-01-18 21:46:40|474.47|471.67|474.56|471.76|474.56|471.76|474.36|471.56|0
1642542430000|2022-01-18 21:47:10|474.36|471.56|474.16|471.36|474.36|471.56|474.16|471.36|0
1642542450000|2022-01-18 21:47:30|473.95|471.15|473.95|471.15|474.16|471.36|473.95|471.15|0
1642542460000|2022-01-18 21:47:40|474.16|471.36|474.16|471.36|474.16|471.36|474.16|471.36|0
1642542470000|2022-01-18 21:47:50|474.26|471.46|474.36|471.56|474.36|471.56|474.26|471.46|0
1642542480000|2022-01-18 21:48:00|474.26|471.46|474.16|471.36|474.26|471.46|474.16|471.36|0
1642542490000|2022-01-18 21:48:10|474.36|471.56|474.36|471.56|474.36|471.56|474.26|471.46|0
1642542510000|2022-01-18 21:48:30|474.16|471.36|474.16|471.36|474.16|471.36|474.16|471.36|0
1642542530000|2022-01-18 21:48:50|473.95|471.15|473.95|471.15|473.95|471.15|473.95|471.15|0
1642542540000|2022-01-18 21:49:00|474.36|471.56|473.95|471.15|474.36|471.56|473.95|471.15|0
1642542550000|2022-01-18 21:49:10|474.16|471.36|474.26|471.46|474.26|471.46|474.16|471.36|0
1642542560000|2022-01-18 21:49:20|474.36|471.56|474.36|471.56|474.36|471.56|474.36|471.56|0
1642542580000|2022-01-18 21:49:40|474.16|471.36|474.16|471.36|474.16|471.36|474.16|471.36|0
1642542590000|2022-01-18 21:49:50|474.36|471.56|474.36|471.56|474.36|471.56|474.36|471.56|0
1642542600000|2022-01-18 21:50:00|474.77|471.97|474.77|471.97|474.77|471.97|474.77|471.97|0
1642542610000|2022-01-18 21:50:10|474.56|471.76|474.26|471.46|474.56|471.76|474.26|471.46|0
1642542620000|2022-01-18 21:50:20|474.36|471.56|474.36|471.56|474.36|471.56|474.36|471.56|0
1642542630000|2022-01-18 21:50:30|474.56|471.76|474.56|471.76|474.56|471.76|474.56|471.76|0
1642542640000|2022-01-18 21:50:40|474.77|471.97|474.77|471.97|474.77|471.97|474.77|471.97|0
1642542680000|2022-01-18 21:51:20|474.97|472.17|475.08|472.28|475.08|472.28|474.97|472.17|0
1642542690000|2022-01-18 21:51:30|474.97|472.17|475.17|472.37|475.17|472.37|474.97|472.17|0
1642542700000|2022-01-18 21:51:40|475.38|472.58|474.97|472.17|475.38|472.58|474.97|472.17|0
1642542710000|2022-01-18 21:51:50|475.17|472.37|475.17|472.37|475.17|472.37|475.17|472.37|0
1642542730000|2022-01-18 21:52:10|474.97|472.17|475.08|472.28|475.08|472.28|474.97|472.17|0
1642542740000|2022-01-18 21:52:20|475.17|472.37|475.17|472.37|475.17|472.37|475.08|472.28|0
1642542750000|2022-01-18 21:52:30|475.38|472.58|475.28|472.48|475.38|472.58|475.28|472.48|0
1642542760000|2022-01-18 21:52:40|475.38|472.58|475.17|472.37|475.38|472.58|475.17|472.37|0
1642542780000|2022-01-18 21:53:00|474.97|472.17|474.77|471.97|474.97|472.17|474.67|471.87|0
1642542790000|2022-01-18 21:53:10|474.87|472.07|474.77|471.97|474.87|472.07|474.77|471.97|0
1642542800000|2022-01-18 21:53:20|474.97|472.17|475.17|472.37|475.17|472.37|474.97|472.17|0
1642542820000|2022-01-18 21:53:40|475.38|472.58|475.38|472.58|475.38|472.58|475.38|472.58|0
1642542840000|2022-01-18 21:54:00|475.28|472.48|475.38|472.58|475.38|472.58|475.08|472.28|0
1642542850000|2022-01-18 21:54:10|475.48|472.68|475.38|472.58|475.48|472.68|475.38|472.58|0
1642542860000|2022-01-18 21:54:20|475.58|472.78|475.58|472.78|475.58|472.78|475.58|472.78|0
1642542870000|2022-01-18 21:54:30|475.48|472.68|475.17|472.37|475.48|472.68|475.17|472.37|0
1642542880000|2022-01-18 21:54:40|474.97|472.17|474.97|472.17|474.97|472.17|474.97|472.17|0
1642542890000|2022-01-18 21:54:50|474.77|471.97|474.77|471.97|474.77|471.97|474.77|471.97|0
1642542900000|2022-01-18 21:55:00|474.56|471.76|474.36|471.56|474.56|471.76|474.36|471.56|0
1642542920000|2022-01-18 21:55:20|474.46|471.66|474.56|471.76|474.56|471.76|474.46|471.66|0
1642542950000|2022-01-18 21:55:50|474.77|471.97|474.77|471.97|474.77|471.97|474.77|471.97|0
1642542960000|2022-01-18 21:56:00|474.97|472.17|475.07|472.27|475.07|472.27|474.97|472.17|0
1642542970000|2022-01-18 21:56:10|474.97|472.17|474.77|471.97|474.97|472.17|474.77|471.97|0
1642543000000|2022-01-18 21:56:40|474.87|472.07|474.97|472.17|474.97|472.17|474.87|472.07|0
1642543020000|2022-01-18 21:57:00|474.77|471.97|474.77|471.97|474.77|471.97|474.77|471.97|0
1642543030000|2022-01-18 21:57:10|474.76|471.96|474.76|471.96|474.76|471.96|474.76|471.96|0
1642543040000|2022-01-18 21:57:20|474.87|472.07|474.76|471.96|474.87|472.07|474.76|471.96|0
1642543050000|2022-01-18 21:57:30|474.87|472.07|474.87|472.07|474.87|472.07|474.87|472.07|0
1642543060000|2022-01-18 21:57:40|474.76|471.96|474.56|471.76|474.76|471.96|474.56|471.76|0
1642543070000|2022-01-18 21:57:50|474.36|471.56|474.36|471.56|474.36|471.56|474.36|471.56|0
1642543090000|2022-01-18 21:58:10|474.15|471.35|474.36|471.56|474.36|471.56|474.15|471.35|0
1642543100000|2022-01-18 21:58:20|474.15|471.35|474.36|471.56|474.36|471.56|474.15|471.35|0
1642543110000|2022-01-18 21:58:30|474.15|471.35|474.15|471.35|474.15|471.35|474.15|471.35|0
1642543140000|2022-01-18 21:59:00|474.36|471.56|474.36|471.56|474.36|471.56|474.36|471.56|0
1642543150000|2022-01-18 21:59:10|474.56|471.76|474.56|471.76|474.56|471.76|474.56|471.76|0
1642543170000|2022-01-18 21:59:30|474.36|471.56|474.56|471.76|474.56|471.76|474.36|471.56|0
1642543190000|2022-01-18 21:59:50|474.46|471.66|474.59|471.79|474.59|471.79|474.46|471.66|0
1642543200000|2022-01-18 22:00:00|474.71|471.91|474.59|471.79|474.71|471.91|474.59|471.79|0
1642543210000|2022-01-18 22:00:10|474.53|471.73|474.53|471.73|474.53|471.73|474.53|471.73|0
1642543220000|2022-01-18 22:00:20|474.5|471.7|474.76|471.96|474.76|471.96|474.5|471.7|0
1642543230000|2022-01-18 22:00:30|474.82|472.02|474.88|472.08|474.88|472.08|474.82|472.02|0
1642543240000|2022-01-18 22:00:40|474.76|471.96|474.76|471.96|474.76|471.96|474.76|471.96|0
1642543290000|2022-01-18 22:01:30|474.73|471.93|474.73|471.93|474.73|471.93|474.73|471.93|0
1642543300000|2022-01-18 22:01:40|474.67|471.87|474.67|471.87|474.67|471.87|474.67|471.87|0
1642543320000|2022-01-18 22:02:00|474.58|471.78|474.58|471.78|474.71|471.91|474.58|471.78|0
1642543360000|2022-01-18 22:02:40|474.62|471.82|474.62|471.82|474.62|471.82|474.62|471.82|0
1642543490000|2022-01-18 22:04:50|474.58|471.78|474.55|471.75|474.58|471.78|474.55|471.75|0
1642543500000|2022-01-18 22:05:00|474.58|471.78|474.58|471.78|474.58|471.78|474.58|471.78|0
1642543540000|2022-01-18 22:05:40|474.55|471.75|474.55|471.75|474.55|471.75|474.55|471.75|0
1642543600000|2022-01-18 22:06:40|474.58|471.78|474.58|471.78|474.58|471.78|474.58|471.78|0
1642543650000|2022-01-18 22:07:30|474.62|471.82|474.62|471.82|474.62|471.82|474.62|471.82|0
1642543660000|2022-01-18 22:07:40|474.58|471.78|474.55|471.75|474.58|471.78|474.55|471.75|0
1642543670000|2022-01-18 22:07:50|474.62|471.82|474.62|471.82|474.62|471.82|474.62|471.82|0
1642543700000|2022-01-18 22:08:20|474.55|471.75|474.55|471.75|474.55|471.75|474.55|471.75|0
1642543730000|2022-01-18 22:08:50|474.62|471.82|474.62|471.82|474.62|471.82|474.62|471.82|0
1642543740000|2022-01-18 22:09:00|474.67|471.87|474.67|471.87|474.67|471.87|474.67|471.87|0
1642543750000|2022-01-18 22:09:10|474.64|471.84|474.64|471.84|474.64|471.84|474.64|471.84|0
1642543760000|2022-01-18 22:09:20|474.67|471.87|474.67|471.87|474.67|471.87|474.67|471.87|0
1642543790000|2022-01-18 22:09:50|474.73|471.93|474.73|471.93|474.73|471.93|474.73|471.93|0
1642543800000|2022-01-18 22:10:00|474.64|471.84|474.7|471.9|474.7|471.9|474.64|471.84|0
1642543810000|2022-01-18 22:10:10|474.67|471.87|474.67|471.87|474.67|471.87|474.67|471.87|0
1642543840000|2022-01-18 22:10:40|474.64|471.84|474.64|471.84|474.64|471.84|474.64|471.84|0
1642543850000|2022-01-18 22:10:50|474.67|471.87|474.67|471.87|474.67|471.87|474.67|471.87|0
1642543910000|2022-01-18 22:11:50|474.7|471.9|474.73|471.93|474.73|471.93|474.7|471.9|0
1642543930000|2022-01-18 22:12:10|474.67|471.87|474.64|471.84|474.67|471.87|474.64|471.84|0
1642543950000|2022-01-18 22:12:30|474.67|471.87|474.67|471.87|474.67|471.87|474.67|471.87|0
1642543970000|2022-01-18 22:12:50|474.61|471.81|474.61|471.81|474.61|471.81|474.61|471.81|0
1642544000000|2022-01-18 22:13:20|474.58|471.78|474.58|471.78|474.58|471.78|474.58|471.78|0
1642544050000|2022-01-18 22:14:10|474.67|471.87|474.67|471.87|474.67|471.87|474.67|471.87|0
1642544060000|2022-01-18 22:14:20|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1642544100000|2022-01-18 22:15:00|474.61|471.81|474.61|471.81|474.61|471.81|474.61|471.81|0
1642544120000|2022-01-18 22:15:20|474.58|471.78|474.58|471.78|474.58|471.78|474.58|471.78|0
1642544130000|2022-01-18 22:15:30|474.61|471.81|474.55|471.75|474.61|471.81|474.55|471.75|0
1642544160000|2022-01-18 22:16:00|474.58|471.78|474.58|471.78|474.58|471.78|474.58|471.78|0
1642544230000|2022-01-18 22:17:10|474.61|471.81|474.61|471.81|474.61|471.81|474.61|471.81|0
1642544270000|2022-01-18 22:17:50|474.67|471.87|474.67|471.87|474.67|471.87|474.67|471.87|0
1642544280000|2022-01-18 22:18:00|474.61|471.81|474.64|471.84|474.64|471.84|474.61|471.81|0
1642544290000|2022-01-18 22:18:10|474.67|471.87|474.67|471.87|474.67|471.87|474.67|471.87|0
1642544390000|2022-01-18 22:19:50|474.75|471.95|474.75|471.95|474.75|471.95|474.75|471.95|0
1642544400000|2022-01-18 22:20:00|474.82|472.02|474.75|471.95|474.82|472.02|474.75|471.95|0
1642544410000|2022-01-18 22:20:10|474.73|471.93|474.73|471.93|474.73|471.93|474.73|471.93|0
1642544430000|2022-01-18 22:20:30|474.75|471.95|474.75|471.95|474.75|471.95|474.75|471.95|0
1642544440000|2022-01-18 22:20:40|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1642544450000|2022-01-18 22:20:50|474.61|471.81|474.58|471.78|474.61|471.81|474.58|471.78|0
1642544490000|2022-01-18 22:21:30|474.64|471.84|474.64|471.84|474.64|471.84|474.64|471.84|0
1642544510000|2022-01-18 22:21:50|474.58|471.78|474.55|471.75|474.58|471.78|474.55|471.75|0
1642544520000|2022-01-18 22:22:00|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1642544530000|2022-01-18 22:22:10|474.52|471.72|474.52|471.72|474.52|471.72|474.52|471.72|0
1642544620000|2022-01-18 22:23:40|474.46|471.66|474.49|471.69|474.49|471.69|474.46|471.66|0
1642544720000|2022-01-18 22:25:20|474.52|471.72|474.52|471.72|474.52|471.72|474.52|471.72|0
1642544770000|2022-01-18 22:26:10|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1642544820000|2022-01-18 22:27:00|474.46|471.66|474.46|471.66|474.46|471.66|474.46|471.66|0
1642544860000|2022-01-18 22:27:40|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1642545300000|2022-01-18 22:35:00|474.45|471.65|474.45|471.65|474.45|471.65|474.45|471.65|0
1642545320000|2022-01-18 22:35:20|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1642545530000|2022-01-18 22:38:50|474.48|471.68|474.48|471.68|474.48|471.68|474.48|471.68|0
1642545690000|2022-01-18 22:41:30|474.65|471.85|474.65|471.85|474.65|471.85|474.65|471.85|0
1642545730000|2022-01-18 22:42:10|474.61|471.81|474.65|471.85|474.65|471.85|474.61|471.81|0
1642546040000|2022-01-18 22:47:20|474.61|471.81|474.59|471.79|474.61|471.81|474.59|471.79|0
1642546050000|2022-01-18 22:47:30|474.56|471.76|474.56|471.76|474.56|471.76|474.56|471.76|0
1642546140000|2022-01-18 22:49:00|474.59|471.79|474.59|471.79|474.59|471.79|474.59|471.79|0
1642546200000|2022-01-18 22:50:00|474.61|471.81|474.61|471.81|474.61|471.81|474.61|471.81|0
1642546260000|2022-01-18 22:51:00|474.68|471.88|474.68|471.88|474.68|471.88|474.68|471.88|0
1642546280000|2022-01-18 22:51:20|474.64|471.84|474.64|471.84|474.64|471.84|474.64|471.84|0
1642546350000|2022-01-18 22:52:30|474.68|471.88|474.68|471.88|474.68|471.88|474.68|471.88|0
1642546380000|2022-01-18 22:53:00|474.64|471.84|474.64|471.84|474.64|471.84|474.64|471.84|0
1642546390000|2022-01-18 22:53:10|474.61|471.81|474.64|471.84|474.64|471.84|474.61|471.81|0
1642546470000|2022-01-18 22:54:30|474.61|471.81|474.64|471.84|474.64|471.84|474.61|471.81|0
1642546480000|2022-01-18 22:54:40|474.68|471.88|474.64|471.84|474.68|471.88|474.64|471.84|0
1642546490000|2022-01-18 22:54:50|474.68|471.88|474.68|471.88|474.68|471.88|474.64|471.84|0
1642546640000|2022-01-18 22:57:20|474.64|471.84|474.64|471.84|474.64|471.84|474.61|471.81|0
1642546650000|2022-01-18 22:57:30|474.61|471.81|474.64|471.84|474.64|471.84|474.61|471.81|0
1642546740000|2022-01-18 22:59:00|474.61|471.81|474.61|471.81|474.61|471.81|474.61|471.81|0
1642546770000|2022-01-18 22:59:30|474.59|471.79|474.61|471.81|474.61|471.81|474.59|471.79|0
1642546800000|2022-01-18 23:00:00|472.62|469.82|472.82|470.02|472.82|470.02|472.21|469.41|0
1642546810000|2022-01-18 23:00:10|474.24|471.44|474.65|471.85|474.85|472.05|474.24|471.44|0
1642546820000|2022-01-18 23:00:20|474.34|471.54|473.32|470.52|474.34|471.54|473.23|470.43|0
1642546830000|2022-01-18 23:00:30|473.02|470.22|472.62|469.82|473.02|470.22|472.62|469.82|0
1642546840000|2022-01-18 23:00:40|472.41|469.61|472.41|469.61|472.51|469.71|472.41|469.61|0
1642546850000|2022-01-18 23:00:50|472.51|469.71|472.51|469.71|472.51|469.71|472.51|469.71|0
1642546860000|2022-01-18 23:01:00|472.62|469.82|472.41|469.61|472.62|469.82|472.41|469.61|0
1642546870000|2022-01-18 23:01:10|472.51|469.71|472.71|469.91|472.71|469.91|472.51|469.71|0
1642546880000|2022-01-18 23:01:20|472.92|470.12|473.43|470.63|473.43|470.63|472.92|470.12|0
1642546890000|2022-01-18 23:01:30|473.32|470.52|473.53|470.73|473.53|470.73|473.23|470.43|0
1642546900000|2022-01-18 23:01:40|473.12|470.32|472.92|470.12|473.12|470.32|472.92|470.12|0
1642546910000|2022-01-18 23:01:50|473.23|470.43|472.92|470.12|473.23|470.43|472.92|470.12|0
1642546920000|2022-01-18 23:02:00|472.21|469.41|472.51|469.71|472.51|469.71|472.21|469.41|0
1642546930000|2022-01-18 23:02:10|472.71|469.91|473.32|470.52|473.32|470.52|472.71|469.91|0
1642546940000|2022-01-18 23:02:20|473.43|470.63|473.53|470.73|473.53|470.73|473.43|470.63|0
1642546950000|2022-01-18 23:02:30|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1642546960000|2022-01-18 23:02:40|473.02|470.22|473.12|470.32|473.23|470.43|472.92|470.12|0
1642546970000|2022-01-18 23:02:50|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1642546990000|2022-01-18 23:03:10|473.12|470.32|472.92|470.12|473.12|470.32|472.92|470.12|0
1642547000000|2022-01-18 23:03:20|472.82|470.02|472.71|469.91|472.82|470.02|472.71|469.91|0
1642547020000|2022-01-18 23:03:40|472.92|470.12|472.41|469.61|472.92|470.12|472.41|469.61|0
1642547030000|2022-01-18 23:03:50|472.62|469.82|472.51|469.71|472.62|469.82|472.51|469.71|0
1642547040000|2022-01-18 23:04:00|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1642547050000|2022-01-18 23:04:10|472.62|469.82|472.71|469.91|472.82|470.02|472.51|469.71|0
1642547060000|2022-01-18 23:04:20|472.62|469.82|472.71|469.91|472.71|469.91|472.62|469.82|0
1642547070000|2022-01-18 23:04:30|472.92|470.12|472.92|470.12|472.92|470.12|472.92|470.12|0
1642547080000|2022-01-18 23:04:40|473.02|470.22|473.22|470.42|473.32|470.52|473.02|470.22|0
1642547090000|2022-01-18 23:04:50|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1642547100000|2022-01-18 23:05:00|473.02|470.22|473.32|470.52|473.32|470.52|473.02|470.22|0
1642547110000|2022-01-18 23:05:10|473.22|470.42|473.12|470.32|473.22|470.42|473.12|470.32|0
1642547120000|2022-01-18 23:05:20|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1642547210000|2022-01-18 23:06:50|473.53|470.73|473.53|470.73|473.53|470.73|473.53|470.73|0
1642547220000|2022-01-18 23:07:00|473.73|470.93|473.73|470.93|473.73|470.93|473.73|470.93|0
1642547240000|2022-01-18 23:07:20|474.14|471.34|474.34|471.54|474.34|471.54|474.14|471.34|0
1642547250000|2022-01-18 23:07:30|473.93|471.13|473.73|470.93|473.93|471.13|473.73|470.93|0
1642547260000|2022-01-18 23:07:40|473.53|470.73|473.53|470.73|473.53|470.73|473.53|470.73|0
1642547270000|2022-01-18 23:07:50|473.52|470.72|473.43|470.63|473.52|470.72|473.32|470.52|0
1642547280000|2022-01-18 23:08:00|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1642547290000|2022-01-18 23:08:10|473.43|470.63|473.43|470.63|473.43|470.63|473.43|470.63|0
1642547300000|2022-01-18 23:08:20|473.52|470.72|473.52|470.72|473.52|470.72|473.52|470.72|0
1642547310000|2022-01-18 23:08:30|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1642547320000|2022-01-18 23:08:40|473.12|470.32|473.22|470.42|473.22|470.42|473.12|470.32|0
1642547330000|2022-01-18 23:08:50|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1642547340000|2022-01-18 23:09:00|473.52|470.72|473.43|470.63|473.52|470.72|473.43|470.63|0
1642547350000|2022-01-18 23:09:10|473.52|470.72|473.73|470.93|473.73|470.93|473.52|470.72|0
1642547360000|2022-01-18 23:09:20|473.52|470.72|473.52|470.72|473.52|470.72|473.52|470.72|0
1642547370000|2022-01-18 23:09:30|473.73|470.93|473.83|471.03|473.83|471.03|473.52|470.72|0
1642547390000|2022-01-18 23:09:50|473.73|470.93|473.73|470.93|473.73|470.93|473.73|470.93|0
1642547400000|2022-01-18 23:10:00|473.52|470.72|473.73|470.93|473.73|470.93|473.52|470.72|0
1642547430000|2022-01-18 23:10:30|473.93|471.13|473.93|471.13|473.93|471.13|473.93|471.13|0
1642547440000|2022-01-18 23:10:40|473.73|470.93|473.73|470.93|473.73|470.93|473.73|470.93|0
1642547450000|2022-01-18 23:10:50|473.93|471.13|473.63|470.83|473.93|471.13|473.63|470.83|0
1642547460000|2022-01-18 23:11:00|473.73|470.93|473.73|470.93|473.73|470.93|473.73|470.93|0
1642547470000|2022-01-18 23:11:10|473.63|470.83|473.63|470.83|473.63|470.83|473.63|470.83|0
1642547480000|2022-01-18 23:11:20|473.52|470.72|473.52|470.72|473.52|470.72|473.52|470.72|0
1642547490000|2022-01-18 23:11:30|473.22|470.42|473.22|470.42|473.22|470.42|473.22|470.42|0
1642547500000|2022-01-18 23:11:40|473.12|470.32|473.12|470.32|473.12|470.32|473.12|470.32|0
1642547510000|2022-01-18 23:11:50|473.32|470.52|473.12|470.32|473.32|470.52|473.12|470.32|0
1642547540000|2022-01-18 23:12:20|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1642547550000|2022-01-18 23:12:30|473.02|470.22|472.91|470.11|473.02|470.22|472.91|470.11|0
1642547560000|2022-01-18 23:12:40|473.12|470.32|472.91|470.11|473.12|470.32|472.91|470.11|0
1642547570000|2022-01-18 23:12:50|472.71|469.91|472.91|470.11|472.91|470.11|472.71|469.91|0
1642547580000|2022-01-18 23:13:00|472.71|469.91|472.3|469.5|472.71|469.91|472.3|469.5|0
1642547590000|2022-01-18 23:13:10|471.9|469.1|471.9|469.1|471.9|469.1|471.9|469.1|0
1642547600000|2022-01-18 23:13:20|471.8|469|472.1|469.3|472.1|469.3|471.69|468.89|0
1642547620000|2022-01-18 23:13:40|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1642547630000|2022-01-18 23:13:50|472.21|469.41|472.71|469.91|472.71|469.91|472.21|469.41|0
1642547640000|2022-01-18 23:14:00|472.51|469.71|472.51|469.71|472.51|469.71|472.51|469.71|0
1642547650000|2022-01-18 23:14:10|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1642547660000|2022-01-18 23:14:20|472.51|469.71|472.71|469.91|472.71|469.91|472.51|469.71|0
1642547670000|2022-01-18 23:14:30|472.51|469.71|472.51|469.71|472.51|469.71|472.51|469.71|0
1642547680000|2022-01-18 23:14:40|472.3|469.5|472.51|469.71|472.51|469.71|472.3|469.5|0
1642547690000|2022-01-18 23:14:50|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1642547700000|2022-01-18 23:15:00|472.51|469.71|472.71|469.91|472.71|469.91|472.51|469.71|0
1642547710000|2022-01-18 23:15:10|472.91|470.11|472.91|470.11|472.91|470.11|472.91|470.11|0
1642547720000|2022-01-18 23:15:20|473.12|470.32|473.12|470.32|473.12|470.32|473.12|470.32|0
1642547730000|2022-01-18 23:15:30|472.91|470.11|472.71|469.91|472.91|470.11|472.71|469.91|0
1642547740000|2022-01-18 23:15:40|472.51|469.71|472.71|469.91|472.71|469.91|472.51|469.71|0
1642547760000|2022-01-18 23:16:00|472.82|470.02|472.71|469.91|472.82|470.02|472.71|469.91|0
1642547770000|2022-01-18 23:16:10|472.91|470.11|473.12|470.32|473.12|470.32|472.91|470.11|0
1642547780000|2022-01-18 23:16:20|472.91|470.11|473.12|470.32|473.12|470.32|472.91|470.11|0
1642547790000|2022-01-18 23:16:30|473.32|470.52|473.52|470.72|473.52|470.72|473.32|470.52|0
1642547800000|2022-01-18 23:16:40|473.73|470.93|473.73|470.93|473.73|470.93|473.63|470.83|0
1642547810000|2022-01-18 23:16:50|473.93|471.13|473.73|470.93|473.93|471.13|473.73|470.93|0
1642547820000|2022-01-18 23:17:00|473.93|471.13|473.93|471.13|473.93|471.13|473.93|471.13|0
1642547830000|2022-01-18 23:17:10|474.13|471.33|474.13|471.33|474.13|471.33|474.13|471.33|0
1642547840000|2022-01-18 23:17:20|474.34|471.54|474.34|471.54|474.34|471.54|474.13|471.33|0
1642547850000|2022-01-18 23:17:30|474.24|471.44|474.24|471.44|474.24|471.44|474.13|471.33|0
1642547860000|2022-01-18 23:17:40|474.54|471.74|474.34|471.54|474.54|471.74|474.34|471.54|0
1642547870000|2022-01-18 23:17:50|474.54|471.74|475.15|472.35|475.15|472.35|474.54|471.74|0
1642547880000|2022-01-18 23:18:00|474.95|472.15|475.15|472.35|475.15|472.35|474.95|472.15|0
1642547890000|2022-01-18 23:18:10|475.56|472.76|475.56|472.76|475.56|472.76|475.35|472.55|0
1642547900000|2022-01-18 23:18:20|475.46|472.66|475.56|472.76|475.56|472.76|475.46|472.66|0
1642547910000|2022-01-18 23:18:30|475.35|472.55|475.35|472.55|475.35|472.55|475.35|472.55|0
1642547920000|2022-01-18 23:18:40|475.15|472.35|475.35|472.55|475.35|472.55|475.15|472.35|0
1642547930000|2022-01-18 23:18:50|475.56|472.76|475.56|472.76|475.56|472.76|475.56|472.76|0
1642547940000|2022-01-18 23:19:00|475.35|472.55|475.35|472.55|475.35|472.55|475.35|472.55|0
1642547950000|2022-01-18 23:19:10|475.56|472.76|475.56|472.76|475.56|472.76|475.56|472.76|0
1642547960000|2022-01-18 23:19:20|475.76|472.96|475.96|473.16|475.96|473.16|475.76|472.96|0
1642547980000|2022-01-18 23:19:40|475.56|472.76|475.56|472.76|475.56|472.76|475.56|472.76|0
1642547990000|2022-01-18 23:19:50|475.96|473.16|475.96|473.16|475.96|473.16|475.96|473.16|0
1642548000000|2022-01-18 23:20:00|475.56|472.76|475.76|472.96|475.76|472.96|475.56|472.76|0
1642548010000|2022-01-18 23:20:10|475.96|473.16|475.96|473.16|475.96|473.16|475.96|473.16|0
1642548020000|2022-01-18 23:20:20|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1642548030000|2022-01-18 23:20:30|475.56|472.76|475.56|472.76|475.56|472.76|475.56|472.76|0
1642548040000|2022-01-18 23:20:40|475.35|472.55|475.35|472.55|475.35|472.55|475.35|472.55|0
1642548050000|2022-01-18 23:20:50|475.15|472.35|474.95|472.15|475.15|472.35|474.74|471.94|0
1642548070000|2022-01-18 23:21:10|474.85|472.05|474.34|471.54|474.95|472.15|474.34|471.54|0
1642548080000|2022-01-18 23:21:20|474.13|471.33|474.13|471.33|474.13|471.33|474.13|471.33|0
1642548090000|2022-01-18 23:21:30|473.93|471.13|474.33|471.53|474.33|471.53|473.93|471.13|0
1642548100000|2022-01-18 23:21:40|474.54|471.74|474.54|471.74|474.54|471.74|474.54|471.74|0
1642548110000|2022-01-18 23:21:50|474.13|471.33|474.13|471.33|474.13|471.33|473.93|471.13|0
1642548120000|2022-01-18 23:22:00|474.33|471.53|474.13|471.33|474.33|471.53|474.13|471.33|0
1642548140000|2022-01-18 23:22:20|473.93|471.13|474.13|471.33|474.13|471.33|473.93|471.13|0
1642548150000|2022-01-18 23:22:30|474.54|471.74|474.74|471.94|474.74|471.94|474.54|471.74|0
1642548170000|2022-01-18 23:22:50|474.54|471.74|474.54|471.74|474.54|471.74|474.54|471.74|0
1642548180000|2022-01-18 23:23:00|474.74|471.94|474.54|471.74|474.74|471.94|474.54|471.74|0
1642548190000|2022-01-18 23:23:10|474.33|471.53|474.33|471.53|474.33|471.53|474.33|471.53|0
1642548200000|2022-01-18 23:23:20|475.76|472.96|475.56|472.76|475.76|472.96|475.56|472.76|0
1642548210000|2022-01-18 23:23:30|475.96|473.16|475.96|473.16|475.96|473.16|475.96|473.16|0
1642548220000|2022-01-18 23:23:40|476.17|473.37|476.37|473.57|476.58|473.78|476.17|473.37|0
1642548230000|2022-01-18 23:23:50|476.17|473.37|475.96|473.16|476.17|473.37|475.96|473.16|0
1642548240000|2022-01-18 23:24:00|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1642548250000|2022-01-18 23:24:10|475.66|472.86|475.56|472.76|475.66|472.86|475.56|472.76|0
1642548260000|2022-01-18 23:24:20|475.35|472.55|475.35|472.55|475.56|472.76|475.35|472.55|0
1642548270000|2022-01-18 23:24:30|475.15|472.35|474.94|472.14|475.15|472.35|474.94|472.14|0
1642548280000|2022-01-18 23:24:40|475.15|472.35|475.35|472.55|475.35|472.55|475.15|472.35|0
1642548290000|2022-01-18 23:24:50|475.15|472.35|475.15|472.35|475.15|472.35|475.15|472.35|0
1642548300000|2022-01-18 23:25:00|474.94|472.14|474.94|472.14|474.94|472.14|474.94|472.14|0
1642548330000|2022-01-18 23:25:30|474.54|471.74|474.33|471.53|474.54|471.74|474.33|471.53|0
1642548350000|2022-01-18 23:25:50|474.13|471.33|474.24|471.44|474.24|471.44|474.13|471.33|0
1642548360000|2022-01-18 23:26:00|474.33|471.53|474.33|471.53|474.54|471.74|474.33|471.53|0
1642548370000|2022-01-18 23:26:10|474.54|471.74|474.24|471.44|474.54|471.74|474.13|471.33|0
1642548380000|2022-01-18 23:26:20|474.33|471.53|474.54|471.74|474.54|471.74|474.24|471.44|0
1642548390000|2022-01-18 23:26:30|474.44|471.64|474.54|471.74|474.54|471.74|474.33|471.53|0
1642548400000|2022-01-18 23:26:40|474.33|471.53|474.33|471.53|474.33|471.53|474.33|471.53|0
1642548420000|2022-01-18 23:27:00|474.24|471.44|474.33|471.53|474.33|471.53|474.24|471.44|0
1642548430000|2022-01-18 23:27:10|474.54|471.74|474.54|471.74|474.54|471.74|474.54|471.74|0
1642548450000|2022-01-18 23:27:30|474.74|471.94|474.74|471.94|474.74|471.94|474.74|471.94|0
1642548460000|2022-01-18 23:27:40|474.54|471.74|474.54|471.74|474.54|471.74|474.54|471.74|0
1642548470000|2022-01-18 23:27:50|474.74|471.94|474.74|471.94|474.74|471.94|474.74|471.94|0
1642548480000|2022-01-18 23:28:00|474.94|472.14|474.94|472.14|474.94|472.14|474.94|472.14|0
1642548490000|2022-01-18 23:28:10|475.15|472.35|475.15|472.35|475.35|472.55|475.15|472.35|0
1642548500000|2022-01-18 23:28:20|474.94|472.14|474.94|472.14|474.94|472.14|474.94|472.14|0
1642548510000|2022-01-18 23:28:30|475.15|472.35|475.15|472.35|475.15|472.35|475.15|472.35|0
1642548530000|2022-01-18 23:28:50|474.94|472.14|475.15|472.35|475.15|472.35|474.94|472.14|0
1642548540000|2022-01-18 23:29:00|475.25|472.45|475.35|472.55|475.35|472.55|475.25|472.45|0
1642548550000|2022-01-18 23:29:10|475.15|472.35|475.35|472.55|475.35|472.55|475.15|472.35|0
1642548560000|2022-01-18 23:29:20|475.55|472.75|475.55|472.75|475.55|472.75|475.55|472.75|0
1642548570000|2022-01-18 23:29:30|475.46|472.66|475.35|472.55|475.55|472.75|475.35|472.55|0
1642548580000|2022-01-18 23:29:40|475.55|472.75|475.55|472.75|475.55|472.75|475.55|472.75|0
1642548590000|2022-01-18 23:29:50|475.76|472.96|475.76|472.96|475.76|472.96|475.55|472.75|0
1642548600000|2022-01-18 23:30:00|475.55|472.75|475.35|472.55|475.55|472.75|475.35|472.55|0
1642548610000|2022-01-18 23:30:10|475.15|472.35|475.46|472.66|475.55|472.75|475.15|472.35|0
1642548620000|2022-01-18 23:30:20|475.55|472.75|475.76|472.96|475.76|472.96|475.55|472.75|0
1642548630000|2022-01-18 23:30:30|475.96|473.16|476.07|473.27|476.07|473.27|475.96|473.16|0
1642548640000|2022-01-18 23:30:40|476.17|473.37|476.78|473.98|476.78|473.98|476.17|473.37|0
1642548650000|2022-01-18 23:30:50|476.57|473.77|476.57|473.77|476.57|473.77|476.57|473.77|0
1642548660000|2022-01-18 23:31:00|476.98|474.18|476.88|474.08|476.98|474.18|476.78|473.98|0
1642548670000|2022-01-18 23:31:10|476.78|473.98|476.98|474.18|476.98|474.18|476.78|473.98|0
1642548680000|2022-01-18 23:31:20|476.78|473.98|477.19|474.39|477.19|474.39|476.78|473.98|0
1642548690000|2022-01-18 23:31:30|477.39|474.59|476.98|474.18|477.39|474.59|476.98|474.18|0
1642548700000|2022-01-18 23:31:40|476.78|473.98|476.98|474.18|476.98|474.18|476.78|473.98|0
1642548710000|2022-01-18 23:31:50|476.78|473.98|476.78|473.98|476.78|473.98|476.78|473.98|0
1642548720000|2022-01-18 23:32:00|476.57|473.77|476.78|473.98|476.78|473.98|476.57|473.77|0
1642548730000|2022-01-18 23:32:10|477.09|474.29|476.98|474.18|477.09|474.29|476.98|474.18|0
1642548740000|2022-01-18 23:32:20|477.39|474.59|477.59|474.79|477.59|474.79|477.39|474.59|0
1642548750000|2022-01-18 23:32:30|477.39|474.59|478.21|475.41|478.41|475.61|477.39|474.59|0
1642548760000|2022-01-18 23:32:40|478|475.2|478.21|475.41|478.21|475.41|478|475.2|0
1642548770000|2022-01-18 23:32:50|478|475.2|478.82|476.02|478.82|476.02|478|475.2|0
1642548780000|2022-01-18 23:33:00|478.61|475.81|478|475.2|478.61|475.81|478|475.2|0
1642548790000|2022-01-18 23:33:10|477.59|474.79|477.59|474.79|477.8|475|477.59|474.79|0
1642548800000|2022-01-18 23:33:20|478|475.2|478|475.2|478|475.2|477.8|475|0
1642548810000|2022-01-18 23:33:30|478.21|475.41|478.41|475.61|478.41|475.61|478.21|475.41|0
1642548820000|2022-01-18 23:33:40|478.61|475.81|478.61|475.81|478.61|475.81|478.41|475.61|0
1642548830000|2022-01-18 23:33:50|478.41|475.61|478.52|475.72|478.52|475.72|478.41|475.61|0
1642548840000|2022-01-18 23:34:00|478.41|475.61|478.21|475.41|478.41|475.61|478.21|475.41|0
1642548850000|2022-01-18 23:34:10|478.11|475.31|478.21|475.41|478.21|475.41|478.11|475.31|0
1642548860000|2022-01-18 23:34:20|478|475.2|478|475.2|478|475.2|478|475.2|0
1642548880000|2022-01-18 23:34:40|477.8|475|478|475.2|478|475.2|477.8|475|0
1642548890000|2022-01-18 23:34:50|477.8|475|477.7|474.9|477.8|475|477.7|474.9|0
1642548900000|2022-01-18 23:35:00|477.59|474.79|477.59|474.79|477.8|475|477.59|474.79|0
1642548910000|2022-01-18 23:35:10|477.8|475|478|475.2|478|475.2|477.8|475|0
1642548920000|2022-01-18 23:35:20|478.41|475.61|478.41|475.61|478.41|475.61|478.2|475.4|0
1642548930000|2022-01-18 23:35:30|478.31|475.51|478.2|475.4|478.31|475.51|478.11|475.31|0
1642548940000|2022-01-18 23:35:40|477.8|475|477.8|475|477.8|475|477.8|475|0
1642548950000|2022-01-18 23:35:50|477.59|474.79|477.59|474.79|477.59|474.79|477.59|474.79|0
1642548960000|2022-01-18 23:36:00|477.7|474.9|477.8|475|477.8|475|477.59|474.79|0
1642548970000|2022-01-18 23:36:10|478|475.2|478.41|475.61|478.41|475.61|478|475.2|0
1642548980000|2022-01-18 23:36:20|478.61|475.81|478.82|476.02|478.82|476.02|478.61|475.81|0
1642548990000|2022-01-18 23:36:30|478.61|475.81|478.61|475.81|478.82|476.02|478.2|475.4|0
1642549000000|2022-01-18 23:36:40|478.82|476.02|478.82|476.02|478.82|476.02|478.72|475.92|0
1642549010000|2022-01-18 23:36:50|478.61|475.81|478.2|475.4|478.61|475.81|478.2|475.4|0
1642549020000|2022-01-18 23:37:00|477.8|475|477.8|475|477.8|475|477.59|474.79|0
1642549030000|2022-01-18 23:37:10|478|475.2|478.2|475.4|478.2|475.4|478|475.2|0
1642549040000|2022-01-18 23:37:20|478.11|475.31|478.2|475.4|478.2|475.4|478.11|475.31|0
1642549050000|2022-01-18 23:37:30|478.41|475.61|478.11|475.31|478.41|475.61|478.11|475.31|0
1642549060000|2022-01-18 23:37:40|478|475.2|478.41|475.61|478.41|475.61|478|475.2|0
1642549070000|2022-01-18 23:37:50|478.61|475.81|478.82|476.02|478.82|476.02|478.61|475.81|0
1642549080000|2022-01-18 23:38:00|479.02|476.22|479.23|476.43|479.23|476.43|479.02|476.22|0
1642549090000|2022-01-18 23:38:10|479.02|476.22|479.02|476.22|479.02|476.22|479.02|476.22|0
1642549110000|2022-01-18 23:38:30|479.13|476.33|479.23|476.43|479.23|476.43|479.13|476.33|0
1642549120000|2022-01-18 23:38:40|479.02|476.22|478.82|476.02|479.02|476.22|478.82|476.02|0
1642549130000|2022-01-18 23:38:50|478.61|475.81|478.72|475.92|478.82|476.02|478.61|475.81|0
1642549140000|2022-01-18 23:39:00|478.82|476.02|478.41|475.61|478.82|476.02|478.41|475.61|0
1642549150000|2022-01-18 23:39:10|478.61|475.81|478.61|475.81|478.61|475.81|478.61|475.81|0
1642549160000|2022-01-18 23:39:20|478.41|475.61|479.02|476.22|479.02|476.22|478.41|475.61|0
1642549170000|2022-01-18 23:39:30|478.82|476.02|478.61|475.81|478.82|476.02|478.61|475.81|0
1642549180000|2022-01-18 23:39:40|478.41|475.61|478.2|475.4|478.41|475.61|478.2|475.4|0
1642549190000|2022-01-18 23:39:50|478.41|475.61|478.61|475.81|478.61|475.81|478.41|475.61|0
1642549200000|2022-01-18 23:40:00|478.82|476.02|478.82|476.02|478.82|476.02|478.82|476.02|0
1642549210000|2022-01-18 23:40:10|478.61|475.81|478.61|475.81|478.82|476.02|478.61|475.81|0
1642549220000|2022-01-18 23:40:20|478.41|475.61|478.31|475.51|478.41|475.61|478.31|475.51|0
1642549230000|2022-01-18 23:40:30|478.41|475.61|478.2|475.4|478.41|475.61|478.2|475.4|0
1642549240000|2022-01-18 23:40:40|478.41|475.61|478.2|475.4|478.41|475.61|478.2|475.4|0
1642549250000|2022-01-18 23:40:50|478.41|475.61|478.41|475.61|478.41|475.61|478.31|475.51|0
1642549260000|2022-01-18 23:41:00|478.11|475.31|477.79|474.99|478.11|475.31|477.79|474.99|0
1642549270000|2022-01-18 23:41:10|477.9|475.1|477.9|475.1|477.9|475.1|477.9|475.1|0
1642549280000|2022-01-18 23:41:20|477.79|474.99|477.79|474.99|477.9|475.1|477.79|474.99|0
1642549290000|2022-01-18 23:41:30|478|475.2|478.2|475.4|478.2|475.4|478|475.2|0
1642549300000|2022-01-18 23:41:40|478.41|475.61|478.2|475.4|478.41|475.61|478.2|475.4|0
1642549310000|2022-01-18 23:41:50|478|475.2|478.2|475.4|478.2|475.4|478|475.2|0
1642549320000|2022-01-18 23:42:00|478|475.2|477.59|474.79|478|475.2|477.59|474.79|0
1642549330000|2022-01-18 23:42:10|477.79|474.99|477.79|474.99|477.79|474.99|477.79|474.99|0
1642549340000|2022-01-18 23:42:20|478|475.2|478|475.2|478|475.2|477.9|475.1|0
1642549350000|2022-01-18 23:42:30|477.9|475.1|478.61|475.81|478.61|475.81|477.9|475.1|0
1642549360000|2022-01-18 23:42:40|478.82|476.02|478.82|476.02|478.82|476.02|478.82|476.02|0
1642549370000|2022-01-18 23:42:50|478.72|475.92|478.61|475.81|478.72|475.92|478.61|475.81|0
1642549380000|2022-01-18 23:43:00|478.82|476.02|478.61|475.81|478.82|476.02|478.51|475.71|0
1642549390000|2022-01-18 23:43:10|478.82|476.02|478.41|475.61|478.82|476.02|478.41|475.61|0
1642549400000|2022-01-18 23:43:20|478.61|475.81|478.31|475.51|478.61|475.81|478.31|475.51|0
1642549410000|2022-01-18 23:43:30|478.82|476.02|479.13|476.33|479.13|476.33|478.82|476.02|0
1642549420000|2022-01-18 23:43:40|479.02|476.22|479.02|476.22|479.02|476.22|478.82|476.02|0
1642549430000|2022-01-18 23:43:50|479.22|476.42|479.22|476.42|479.22|476.42|479.22|476.42|0
1642549440000|2022-01-18 23:44:00|479.13|476.33|479.13|476.33|479.13|476.33|479.02|476.22|0
1642549450000|2022-01-18 23:44:10|479.22|476.42|479.02|476.22|479.22|476.42|479.02|476.22|0
1642549460000|2022-01-18 23:44:20|479.13|476.33|479.02|476.22|479.22|476.42|479.02|476.22|0
1642549470000|2022-01-18 23:44:30|479.22|476.42|479.22|476.42|479.22|476.42|479.22|476.42|0
1642549480000|2022-01-18 23:44:40|479.02|476.22|479.02|476.22|479.02|476.22|478.82|476.02|0
1642549490000|2022-01-18 23:44:50|479.13|476.33|479.02|476.22|479.13|476.33|479.02|476.22|0
1642549500000|2022-01-18 23:45:00|479.13|476.33|478.51|475.71|479.13|476.33|478.51|475.71|0
1642549510000|2022-01-18 23:45:10|478.61|475.81|478.61|475.81|478.61|475.81|478.41|475.61|0
1642549520000|2022-01-18 23:45:20|478.82|476.02|478.82|476.02|478.82|476.02|478.82|476.02|0
1642549530000|2022-01-18 23:45:30|478.61|475.81|478.41|475.61|478.61|475.81|478.41|475.61|0
1642549540000|2022-01-18 23:45:40|478.2|475.4|478.41|475.61|478.41|475.61|478.2|475.4|0
1642549550000|2022-01-18 23:45:50|478.61|475.81|478.81|476.01|478.81|476.01|478.61|475.81|0
1642549560000|2022-01-18 23:46:00|478.61|475.81|478.61|475.81|478.61|475.81|478.61|475.81|0
1642549570000|2022-01-18 23:46:10|478.41|475.61|478.41|475.61|478.51|475.71|478.41|475.61|0
1642549580000|2022-01-18 23:46:20|478.2|475.4|478.2|475.4|478.41|475.61|478.2|475.4|0
1642549590000|2022-01-18 23:46:30|478.41|475.61|478|475.2|478.41|475.61|478|475.2|0
1642549600000|2022-01-18 23:46:40|478.2|475.4|478|475.2|478.2|475.4|478|475.2|0
1642549610000|2022-01-18 23:46:50|478.2|475.4|478.2|475.4|478.2|475.4|478.2|475.4|0
1642549620000|2022-01-18 23:47:00|478.31|475.51|478.2|475.4|478.31|475.51|478.2|475.4|0
1642549630000|2022-01-18 23:47:10|478.41|475.61|478.61|475.81|478.61|475.81|478.2|475.4|0
1642549650000|2022-01-18 23:47:30|478.51|475.71|478.41|475.61|478.51|475.71|478.41|475.61|0
1642549660000|2022-01-18 23:47:40|478.61|475.81|478.61|475.81|478.61|475.81|478.61|475.81|0
1642549670000|2022-01-18 23:47:50|478.41|475.61|478.41|475.61|478.41|475.61|478.41|475.61|0
1642549680000|2022-01-18 23:48:00|478.51|475.71|478.41|475.61|478.51|475.71|478.41|475.61|0
1642549700000|2022-01-18 23:48:20|478.2|475.4|478.31|475.51|478.31|475.51|478.2|475.4|0
1642549710000|2022-01-18 23:48:30|478.41|475.61|478.61|475.81|478.61|475.81|478.41|475.61|0
1642549720000|2022-01-18 23:48:40|478.41|475.61|478.41|475.61|478.41|475.61|478.41|475.61|0
1642549730000|2022-01-18 23:48:50|478.61|475.81|478.81|476.01|478.81|476.01|478.61|475.81|0
1642549750000|2022-01-18 23:49:10|479.02|476.22|479.02|476.22|479.02|476.22|479.02|476.22|0
1642549760000|2022-01-18 23:49:20|478.81|476.01|478.81|476.01|478.92|476.12|478.81|476.01|0
1642549770000|2022-01-18 23:49:30|478.92|476.12|478.92|476.12|478.92|476.12|478.92|476.12|0
1642549780000|2022-01-18 23:49:40|479.02|476.22|479.02|476.22|479.02|476.22|479.02|476.22|0
1642549800000|2022-01-18 23:50:00|478.81|476.01|479.02|476.22|479.02|476.22|478.81|476.01|0
1642549810000|2022-01-18 23:50:10|478.92|476.12|479.02|476.22|479.02|476.22|478.92|476.12|0
1642549830000|2022-01-18 23:50:30|480.25|477.45|480.04|477.24|480.25|477.45|479.84|477.04|0
1642549840000|2022-01-18 23:50:40|479.84|477.04|480.04|477.24|480.04|477.24|479.63|476.83|0
1642549850000|2022-01-18 23:50:50|479.84|477.04|479.84|477.04|479.84|477.04|479.84|477.04|0
1642549860000|2022-01-18 23:51:00|479.94|477.14|479.63|476.83|479.94|477.14|479.63|476.83|0
1642549870000|2022-01-18 23:51:10|479.84|477.04|480.04|477.24|480.04|477.24|479.84|477.04|0
1642549880000|2022-01-18 23:51:20|479.94|477.14|480.24|477.44|480.45|477.65|479.94|477.14|0
1642549890000|2022-01-18 23:51:30|480.04|477.24|480.65|477.85|480.65|477.85|480.04|477.24|0
1642549900000|2022-01-18 23:51:40|480.86|478.06|480.65|477.85|480.86|478.06|480.65|477.85|0
1642549930000|2022-01-18 23:52:10|480.76|477.96|480.65|477.85|480.86|478.06|480.65|477.85|0
1642549950000|2022-01-18 23:52:30|480.45|477.65|480.45|477.65|480.45|477.65|480.45|477.65|0
1642549960000|2022-01-18 23:52:40|480.65|477.85|480.86|478.06|480.86|478.06|480.65|477.85|0
1642549970000|2022-01-18 23:52:50|480.97|478.17|480.97|478.17|480.97|478.17|480.97|478.17|0
1642549980000|2022-01-18 23:53:00|480.86|478.06|481.06|478.26|481.06|478.26|480.86|478.06|0
1642550000000|2022-01-18 23:53:20|481.27|478.47|481.06|478.26|481.27|478.47|481.06|478.26|0
1642550020000|2022-01-18 23:53:40|480.86|478.06|480.86|478.06|480.86|478.06|480.86|478.06|0
1642550040000|2022-01-18 23:54:00|481.06|478.26|481.06|478.26|481.06|478.26|481.06|478.26|0
1642550050000|2022-01-18 23:54:10|480.86|478.06|480.45|477.65|480.86|478.06|480.45|477.65|0
1642550060000|2022-01-18 23:54:20|480.24|477.44|480.24|477.44|480.24|477.44|480.24|477.44|0
1642550070000|2022-01-18 23:54:30|480.45|477.65|480.24|477.44|480.45|477.65|480.24|477.44|0
1642550090000|2022-01-18 23:54:50|480.04|477.24|479.83|477.03|480.04|477.24|479.83|477.03|0
1642550100000|2022-01-18 23:55:00|480.04|477.24|480.04|477.24|480.04|477.24|480.04|477.24|0
1642550110000|2022-01-18 23:55:10|480.24|477.44|480.24|477.44|480.24|477.44|480.24|477.44|0
1642550120000|2022-01-18 23:55:20|480.45|477.65|480.24|477.44|480.45|477.65|480.24|477.44|0
1642550130000|2022-01-18 23:55:30|480.04|477.24|480.04|477.24|480.04|477.24|480.04|477.24|0
1642550140000|2022-01-18 23:55:40|480.15|477.35|480.24|477.44|480.24|477.44|480.15|477.35|0
1642550150000|2022-01-18 23:55:50|480.45|477.65|480.35|477.55|480.45|477.65|480.24|477.44|0
1642550160000|2022-01-18 23:56:00|480.24|477.44|480.04|477.24|480.24|477.44|480.04|477.24|0
1642550170000|2022-01-18 23:56:10|479.94|477.14|479.94|477.14|479.94|477.14|479.94|477.14|0
1642550180000|2022-01-18 23:56:20|480.04|477.24|480.04|477.24|480.04|477.24|479.83|477.03|0
1642550190000|2022-01-18 23:56:30|480.45|477.65|480.24|477.44|480.45|477.65|480.24|477.44|0
1642550210000|2022-01-18 23:56:50|480.45|477.65|480.45|477.65|480.45|477.65|480.45|477.65|0
1642550220000|2022-01-18 23:57:00|480.55|477.75|481.06|478.26|481.06|478.26|480.55|477.75|0
1642550230000|2022-01-18 23:57:10|481.27|478.47|481.27|478.47|481.27|478.47|481.27|478.47|0
1642550240000|2022-01-18 23:57:20|481.47|478.67|481.47|478.67|481.47|478.67|481.47|478.67|0
1642550260000|2022-01-18 23:57:40|481.37|478.57|481.37|478.57|481.37|478.57|481.37|478.57|0
1642550270000|2022-01-18 23:57:50|481.27|478.47|481.27|478.47|481.27|478.47|481.06|478.26|0
1642550280000|2022-01-18 23:58:00|481.06|478.26|481.27|478.47|481.27|478.47|481.06|478.26|0
1642550300000|2022-01-18 23:58:20|481.47|478.67|481.27|478.47|481.47|478.67|481.27|478.47|0
1642550320000|2022-01-18 23:58:40|481.47|478.67|481.68|478.88|481.68|478.88|481.47|478.67|0
1642550340000|2022-01-18 23:59:00|481.47|478.67|481.68|478.88|481.68|478.88|481.27|478.47|0
1642550350000|2022-01-18 23:59:10|481.58|478.78|481.47|478.67|481.58|478.78|481.47|478.67|0
1642550360000|2022-01-18 23:59:20|481.68|478.88|481.88|479.08|481.88|479.08|481.68|478.88|0
1642550370000|2022-01-18 23:59:30|481.47|478.67|481.68|478.88|481.68|478.88|481.47|478.67|0
1642550380000|2022-01-18 23:59:40|481.58|478.78|481.68|478.88|481.68|478.88|481.47|478.67|0
1642550390000|2022-01-18 23:59:50|481.58|478.78|481.68|478.88|481.68|478.88|481.58|478.78|0
1642550400000|2022-01-19 00:00:00|481.47|478.67|481.68|478.88|481.68|478.88|481.47|478.67|0
1642550410000|2022-01-19 00:00:10|481.58|478.78|481.06|478.26|481.58|478.78|481.06|478.26|0
1642550420000|2022-01-19 00:00:20|480.86|478.06|480.45|477.65|480.86|478.06|480.35|477.55|0
1642550430000|2022-01-19 00:00:30|480.86|478.06|480.45|477.65|480.86|478.06|480.45|477.65|0
1642550440000|2022-01-19 00:00:40|480.24|477.44|479.63|476.83|480.24|477.44|479.63|476.83|0
1642550450000|2022-01-19 00:00:50|480.04|477.24|480.04|477.24|480.04|477.24|479.94|477.14|0
1642550460000|2022-01-19 00:01:00|479.83|477.03|479.83|477.03|480.24|477.44|479.83|477.03|0
1642550470000|2022-01-19 00:01:10|479.63|476.83|478.61|475.81|479.63|476.83|478.61|475.81|0
1642550480000|2022-01-19 00:01:20|478.4|475.6|478.61|475.81|478.61|475.81|478.4|475.6|0
1642550490000|2022-01-19 00:01:30|478.71|475.91|478.81|476.01|478.81|476.01|478.61|475.81|0
1642550500000|2022-01-19 00:01:40|479.02|476.22|479.22|476.42|479.22|476.42|479.02|476.22|0
1642550510000|2022-01-19 00:01:50|479.02|476.22|479.63|476.83|479.63|476.83|479.02|476.22|0
1642550520000|2022-01-19 00:02:00|479.83|477.03|480.04|477.24|480.04|477.24|479.63|476.83|0
1642550530000|2022-01-19 00:02:10|479.83|477.03|480.04|477.24|480.04|477.24|479.83|477.03|0
1642550540000|2022-01-19 00:02:20|479.63|476.83|479.83|477.03|479.83|477.03|479.63|476.83|0
1642550550000|2022-01-19 00:02:30|479.63|476.83|479.83|477.03|479.83|477.03|479.63|476.83|0
1642550560000|2022-01-19 00:02:40|480.04|477.24|479.83|477.03|480.04|477.24|479.83|477.03|0
1642550570000|2022-01-19 00:02:50|480.04|477.24|480.45|477.65|480.45|477.65|480.04|477.24|0
1642550580000|2022-01-19 00:03:00|480.65|477.85|479.94|477.14|480.65|477.85|479.94|477.14|0
1642550590000|2022-01-19 00:03:10|480.04|477.24|480.14|477.34|480.14|477.34|480.04|477.24|0
1642550600000|2022-01-19 00:03:20|480.24|477.44|480.65|477.85|480.65|477.85|480.04|477.24|0
1642550610000|2022-01-19 00:03:30|480.45|477.65|480.24|477.44|480.65|477.85|480.24|477.44|0
1642550620000|2022-01-19 00:03:40|480.04|477.24|479.42|476.62|480.04|477.24|479.42|476.62|0
1642550630000|2022-01-19 00:03:50|479.22|476.42|478.81|476.01|479.42|476.62|478.81|476.01|0
1642550640000|2022-01-19 00:04:00|478.4|475.6|479.63|476.83|479.63|476.83|478.4|475.6|0
1642550650000|2022-01-19 00:04:10|479.33|476.53|479.42|476.62|479.42|476.62|479.22|476.42|0
1642550660000|2022-01-19 00:04:20|479.33|476.53|479.42|476.62|479.42|476.62|479.01|476.21|0
1642550670000|2022-01-19 00:04:30|479.01|476.21|479.01|476.21|479.42|476.62|479.01|476.21|0
1642550680000|2022-01-19 00:04:40|478.92|476.12|478.81|476.01|479.01|476.21|478.81|476.01|0
1642550690000|2022-01-19 00:04:50|478.61|475.81|478.81|476.01|478.81|476.01|478.61|475.81|0
1642550700000|2022-01-19 00:05:00|478.92|476.12|477.99|475.19|478.92|476.12|477.99|475.19|0
1642550710000|2022-01-19 00:05:10|478.2|475.4|478.4|475.6|478.4|475.6|478.2|475.4|0
1642550720000|2022-01-19 00:05:20|478.2|475.4|478.2|475.4|478.2|475.4|478.2|475.4|0
1642550730000|2022-01-19 00:05:30|478.4|475.6|478.81|476.01|478.81|476.01|478.4|475.6|0
1642550740000|2022-01-19 00:05:40|478.61|475.81|479.01|476.21|479.01|476.21|478.61|475.81|0
1642550750000|2022-01-19 00:05:50|479.12|476.32|479.42|476.62|479.42|476.62|479.01|476.21|0
1642550760000|2022-01-19 00:06:00|479.32|476.52|480.65|477.85|480.65|477.85|479.32|476.52|0
1642550770000|2022-01-19 00:06:10|480.24|477.44|480.04|477.24|480.24|477.44|480.04|477.24|0
1642550780000|2022-01-19 00:06:20|479.83|477.03|479.63|476.83|479.83|477.03|479.42|476.62|0
1642550790000|2022-01-19 00:06:30|479.73|476.93|479.22|476.42|479.73|476.93|479.22|476.42|0
1642550800000|2022-01-19 00:06:40|479.01|476.21|479.01|476.21|479.01|476.21|478.81|476.01|0
1642550810000|2022-01-19 00:06:50|478.92|476.12|478.81|476.01|479.01|476.21|478.81|476.01|0
1642550820000|2022-01-19 00:07:00|479.01|476.21|478.71|475.91|479.01|476.21|478.6|475.8|0
1642550830000|2022-01-19 00:07:10|478.6|475.8|478.6|475.8|478.81|476.01|478.4|475.6|0
1642550840000|2022-01-19 00:07:20|478.81|476.01|478.6|475.8|478.81|476.01|478.6|475.8|0
1642550850000|2022-01-19 00:07:30|478.81|476.01|478.81|476.01|478.81|476.01|478.81|476.01|0
1642550860000|2022-01-19 00:07:40|478.6|475.8|478.6|475.8|478.6|475.8|478.51|475.71|0
1642550870000|2022-01-19 00:07:50|478.71|475.91|479.22|476.42|479.22|476.42|478.71|475.91|0
1642550880000|2022-01-19 00:08:00|478.81|476.01|478.81|476.01|478.92|476.12|478.81|476.01|0
1642550890000|2022-01-19 00:08:10|478.6|475.8|479.01|476.21|479.01|476.21|478.6|475.8|0
1642550900000|2022-01-19 00:08:20|479.22|476.42|479.22|476.42|479.32|476.52|479.22|476.42|0
1642550910000|2022-01-19 00:08:30|479.32|476.52|479.63|476.83|479.63|476.83|479.32|476.52|0
1642550920000|2022-01-19 00:08:40|479.42|476.62|479.22|476.42|479.42|476.62|479.22|476.42|0
1642550930000|2022-01-19 00:08:50|479.01|476.21|478.92|476.12|479.01|476.21|478.81|476.01|0
1642550940000|2022-01-19 00:09:00|479.01|476.21|478.81|476.01|479.22|476.42|478.81|476.01|0
1642550950000|2022-01-19 00:09:10|479.01|476.21|479.01|476.21|479.22|476.42|479.01|476.21|0
1642550960000|2022-01-19 00:09:20|478.91|476.11|478.91|476.11|478.91|476.11|478.91|476.11|0
1642550970000|2022-01-19 00:09:30|479.01|476.21|479.12|476.32|479.22|476.42|479.01|476.21|0
1642550980000|2022-01-19 00:09:40|479.01|476.21|479.42|476.62|479.42|476.62|479.01|476.21|0
1642550990000|2022-01-19 00:09:50|479.63|476.83|479.63|476.83|479.63|476.83|479.63|476.83|0
1642551000000|2022-01-19 00:10:00|480.04|477.24|480.24|477.44|480.24|477.44|479.94|477.14|0
1642551010000|2022-01-19 00:10:10|480.44|477.64|480.04|477.24|480.44|477.64|480.04|477.24|0
1642551020000|2022-01-19 00:10:20|479.94|477.14|480.24|477.44|480.24|477.44|479.94|477.14|0
1642551030000|2022-01-19 00:10:30|479.83|477.03|480.24|477.44|480.24|477.44|479.83|477.03|0
1642551040000|2022-01-19 00:10:40|480.44|477.64|480.44|477.64|480.44|477.64|480.24|477.44|0
1642551050000|2022-01-19 00:10:50|480.65|477.85|480.44|477.64|480.65|477.85|480.44|477.64|0
1642551060000|2022-01-19 00:11:00|480.24|477.44|480.04|477.24|480.24|477.44|480.04|477.24|0
1642551070000|2022-01-19 00:11:10|480.24|477.44|480.24|477.44|480.35|477.55|480.24|477.44|0
1642551080000|2022-01-19 00:11:20|480.44|477.64|480.14|477.34|480.44|477.64|480.14|477.34|0
1642551090000|2022-01-19 00:11:30|480.03|477.23|480.03|477.23|480.03|477.23|479.83|477.03|0
1642551110000|2022-01-19 00:11:50|480.44|477.64|480.03|477.23|480.44|477.64|480.03|477.23|0
1642551120000|2022-01-19 00:12:00|480.35|477.55|480.24|477.44|480.44|477.64|480.24|477.44|0
1642551130000|2022-01-19 00:12:10|480.35|477.55|480.44|477.64|480.44|477.64|480.35|477.55|0
1642551140000|2022-01-19 00:12:20|480.65|477.85|481.26|478.46|481.26|478.46|480.65|477.85|0
1642551150000|2022-01-19 00:12:30|482.08|479.28|482.49|479.69|482.49|479.69|482.08|479.28|0
1642551160000|2022-01-19 00:12:40|482.7|479.9|482.7|479.9|482.9|480.1|482.7|479.9|0
1642551170000|2022-01-19 00:12:50|482.6|479.8|482.7|479.9|482.7|479.9|482.49|479.69|0
1642551180000|2022-01-19 00:13:00|482.6|479.8|482.7|479.9|482.7|479.9|482.6|479.8|0
1642551190000|2022-01-19 00:13:10|482.49|479.69|482.49|479.69|482.49|479.69|482.49|479.69|0
1642551200000|2022-01-19 00:13:20|482.7|479.9|482.49|479.69|482.7|479.9|482.49|479.69|0
1642551210000|2022-01-19 00:13:30|482.7|479.9|483.11|480.31|483.11|480.31|482.7|479.9|0
1642551220000|2022-01-19 00:13:40|482.7|479.9|482.29|479.49|482.7|479.9|482.29|479.49|0
1642551230000|2022-01-19 00:13:50|482.19|479.39|482.7|479.9|482.7|479.9|482.08|479.28|0
1642551240000|2022-01-19 00:14:00|482.49|479.69|482.29|479.49|482.49|479.69|482.29|479.49|0
1642551250000|2022-01-19 00:14:10|482.49|479.69|482.08|479.28|482.49|479.69|482.08|479.28|0
1642551260000|2022-01-19 00:14:20|481.88|479.08|482.08|479.28|482.08|479.28|481.88|479.08|0
1642551270000|2022-01-19 00:14:30|482.29|479.49|482.39|479.59|482.39|479.59|482.29|479.49|0
1642551280000|2022-01-19 00:14:40|482.29|479.49|482.6|479.8|482.7|479.9|482.29|479.49|0
1642551290000|2022-01-19 00:14:50|482.9|480.1|482.49|479.69|482.9|480.1|482.39|479.59|0
1642551300000|2022-01-19 00:15:00|482.8|480|482.29|479.49|482.8|480|482.08|479.28|0
1642551310000|2022-01-19 00:15:10|482.7|479.9|482.29|479.49|482.7|479.9|482.29|479.49|0
1642551320000|2022-01-19 00:15:20|482.49|479.69|482.49|479.69|482.49|479.69|482.49|479.69|0
1642551330000|2022-01-19 00:15:30|482.7|479.9|482.7|479.9|482.7|479.9|482.49|479.69|0
1642551340000|2022-01-19 00:15:40|482.8|480|482.9|480.1|482.9|480.1|482.8|480|0
1642551350000|2022-01-19 00:15:50|482.7|479.9|482.08|479.28|482.7|479.9|482.08|479.28|0
1642551360000|2022-01-19 00:16:00|482.29|479.49|482.49|479.69|482.49|479.69|482.29|479.49|0
1642551370000|2022-01-19 00:16:10|482.39|479.59|482.29|479.49|482.49|479.69|482.29|479.49|0
1642551380000|2022-01-19 00:16:20|481.88|479.08|481.88|479.08|482.08|479.28|481.88|479.08|0
1642551390000|2022-01-19 00:16:30|481.67|478.87|482.08|479.28|482.08|479.28|481.67|478.87|0
1642551400000|2022-01-19 00:16:40|481.67|478.87|481.88|479.08|481.88|479.08|481.67|478.87|0
1642551410000|2022-01-19 00:16:50|481.67|478.87|481.67|478.87|481.67|478.87|481.26|478.46|0
1642551420000|2022-01-19 00:17:00|481.88|479.08|482.29|479.49|482.29|479.49|481.88|479.08|0
1642551430000|2022-01-19 00:17:10|482.08|479.28|482.19|479.39|482.19|479.39|482.08|479.28|0
1642551440000|2022-01-19 00:17:20|482.29|479.49|481.88|479.08|482.29|479.49|481.88|479.08|0
1642551450000|2022-01-19 00:17:30|481.67|478.87|481.67|478.87|481.67|478.87|481.67|478.87|0
1642551460000|2022-01-19 00:17:40|481.47|478.67|481.37|478.57|481.67|478.87|481.37|478.57|0
1642551470000|2022-01-19 00:17:50|481.26|478.46|481.47|478.67|481.47|478.67|481.26|478.46|0
1642551480000|2022-01-19 00:18:00|481.26|478.46|481.26|478.46|481.67|478.87|481.26|478.46|0
1642551490000|2022-01-19 00:18:10|481.06|478.26|481.26|478.46|481.26|478.46|481.06|478.26|0
1642551500000|2022-01-19 00:18:20|481.06|478.26|481.06|478.26|481.06|478.26|481.06|478.26|0
1642551510000|2022-01-19 00:18:30|480.85|478.05|480.85|478.05|480.85|478.05|480.85|478.05|0
1642551520000|2022-01-19 00:18:40|481.06|478.26|480.85|478.05|481.06|478.26|480.85|478.05|0
1642551530000|2022-01-19 00:18:50|481.06|478.26|480.65|477.85|481.06|478.26|480.65|477.85|0
1642551540000|2022-01-19 00:19:00|480.75|477.95|481.26|478.46|481.26|478.46|480.75|477.95|0
1642551550000|2022-01-19 00:19:10|481.06|478.26|481.26|478.46|481.47|478.67|481.06|478.26|0
1642551560000|2022-01-19 00:19:20|481.47|478.67|481.26|478.46|481.47|478.67|481.26|478.46|0
1642551570000|2022-01-19 00:19:30|481.37|478.57|481.26|478.46|481.37|478.57|481.26|478.46|0
1642551580000|2022-01-19 00:19:40|481.16|478.36|481.06|478.26|481.16|478.36|481.06|478.26|0
1642551590000|2022-01-19 00:19:50|481.16|478.36|481.47|478.67|481.47|478.67|481.16|478.36|0
1642551600000|2022-01-19 00:20:00|481.16|478.36|481.26|478.46|481.47|478.67|481.16|478.36|0
1642551610000|2022-01-19 00:20:10|480.96|478.16|480.85|478.05|480.96|478.16|480.85|478.05|0
1642551620000|2022-01-19 00:20:20|481.06|478.26|480.85|478.05|481.06|478.26|480.85|478.05|0
1642551630000|2022-01-19 00:20:30|480.75|477.95|480.85|478.05|480.85|478.05|480.65|477.85|0
1642551640000|2022-01-19 00:20:40|480.65|477.85|481.16|478.36|481.16|478.36|480.65|477.85|0
1642551650000|2022-01-19 00:20:50|481.06|478.26|480.85|478.05|481.06|478.26|480.65|477.85|0
1642551660000|2022-01-19 00:21:00|480.24|477.44|480.14|477.34|480.24|477.44|480.03|477.23|0
1642551670000|2022-01-19 00:21:10|480.24|477.44|480.44|477.64|480.44|477.64|480.24|477.44|0
1642551680000|2022-01-19 00:21:20|480.65|477.85|480.65|477.85|480.85|478.05|480.65|477.85|0
1642551690000|2022-01-19 00:21:30|480.85|478.05|480.96|478.16|481.06|478.26|480.85|478.05|0
1642551700000|2022-01-19 00:21:40|481.26|478.46|481.26|478.46|481.26|478.46|481.06|478.26|0
1642551710000|2022-01-19 00:21:50|481.47|478.67|481.06|478.26|481.47|478.67|481.06|478.26|0
1642551720000|2022-01-19 00:22:00|481.26|478.46|480.75|477.95|481.26|478.46|480.75|477.95|0
1642551730000|2022-01-19 00:22:10|480.85|478.05|480.55|477.75|480.85|478.05|480.44|477.64|0
1642551740000|2022-01-19 00:22:20|480.65|477.85|480.85|478.05|480.85|478.05|480.65|477.85|0
1642551750000|2022-01-19 00:22:30|480.44|477.64|480.34|477.54|480.44|477.64|480.03|477.23|0
1642551760000|2022-01-19 00:22:40|480.44|477.64|480.65|477.85|480.65|477.85|480.34|477.54|0
1642551770000|2022-01-19 00:22:50|480.85|478.05|480.96|478.16|481.06|478.26|480.85|478.05|0
1642551780000|2022-01-19 00:23:00|481.06|478.26|480.85|478.05|481.06|478.26|480.65|477.85|0
1642551790000|2022-01-19 00:23:10|480.75|477.95|480.85|478.05|480.85|478.05|480.65|477.85|0
1642551800000|2022-01-19 00:23:20|481.06|478.26|481.06|478.26|481.06|478.26|480.75|477.95|0
1642551820000|2022-01-19 00:23:40|481.46|478.66|480.85|478.05|481.46|478.66|480.85|478.05|0
1642551830000|2022-01-19 00:23:50|481.06|478.26|481.26|478.46|481.46|478.66|481.06|478.26|0
1642551840000|2022-01-19 00:24:00|481.06|478.26|481.26|478.46|481.26|478.46|481.06|478.26|0
1642551850000|2022-01-19 00:24:10|481.16|478.36|481.26|478.46|481.26|478.46|481.16|478.36|0
1642551860000|2022-01-19 00:24:20|481.05|478.25|481.05|478.25|481.05|478.25|481.05|478.25|0
1642551920000|2022-01-19 00:25:20|481.26|478.46|481.05|478.25|481.26|478.46|481.05|478.25|0
1642551930000|2022-01-19 00:25:30|481.16|478.36|481.05|478.25|481.16|478.36|481.05|478.25|0
1642551940000|2022-01-19 00:25:40|481.16|478.36|481.26|478.46|481.26|478.46|481.05|478.25|0
1642551950000|2022-01-19 00:25:50|481.05|478.25|481.26|478.46|481.26|478.46|481.05|478.25|0
1642551960000|2022-01-19 00:26:00|481.46|478.66|481.46|478.66|481.46|478.66|481.26|478.46|0
1642551970000|2022-01-19 00:26:10|481.26|478.46|481.57|478.77|481.57|478.77|481.26|478.46|0
1642551980000|2022-01-19 00:26:20|481.67|478.87|482.08|479.28|482.08|479.28|481.67|478.87|0
1642551990000|2022-01-19 00:26:30|481.87|479.07|481.87|479.07|481.87|479.07|481.87|479.07|0
1642552000000|2022-01-19 00:26:40|481.98|479.18|481.46|478.66|482.08|479.28|481.46|478.66|0
1642552010000|2022-01-19 00:26:50|481.26|478.46|481.05|478.25|481.26|478.46|481.05|478.25|0
1642552020000|2022-01-19 00:27:00|480.64|477.84|480.44|477.64|480.64|477.84|480.44|477.64|0
1642552040000|2022-01-19 00:27:20|480.64|477.84|480.44|477.64|480.64|477.84|480.44|477.64|0
1642552050000|2022-01-19 00:27:30|480.64|477.84|480.64|477.84|480.64|477.84|480.64|477.84|0
1642552060000|2022-01-19 00:27:40|480.85|478.05|481.46|478.66|481.46|478.66|480.85|478.05|0
1642552070000|2022-01-19 00:27:50|481.26|478.46|481.05|478.25|481.26|478.46|481.05|478.25|0
1642552080000|2022-01-19 00:28:00|481.26|478.46|481.05|478.25|481.26|478.46|481.05|478.25|0
1642552090000|2022-01-19 00:28:10|480.85|478.05|481.05|478.25|481.05|478.25|480.85|478.05|0
1642552100000|2022-01-19 00:28:20|481.16|478.36|481.26|478.46|481.26|478.46|481.16|478.36|0
1642552110000|2022-01-19 00:28:30|481.46|478.66|481.26|478.46|481.46|478.66|481.26|478.46|0
1642552120000|2022-01-19 00:28:40|481.46|478.66|481.67|478.87|481.67|478.87|481.46|478.66|0
1642552130000|2022-01-19 00:28:50|481.46|478.66|481.46|478.66|481.46|478.66|481.46|478.66|0
1642552140000|2022-01-19 00:29:00|481.67|478.87|481.67|478.87|481.87|479.07|481.67|478.87|0
1642552150000|2022-01-19 00:29:10|481.77|478.97|481.87|479.07|481.87|479.07|481.77|478.97|0
1642552160000|2022-01-19 00:29:20|481.67|478.87|481.67|478.87|481.67|478.87|481.67|478.87|0
1642552170000|2022-01-19 00:29:30|481.87|479.07|481.87|479.07|481.87|479.07|481.87|479.07|0
1642552190000|2022-01-19 00:29:50|481.98|479.18|481.98|479.18|482.08|479.28|481.98|479.18|0
1642552200000|2022-01-19 00:30:00|482.28|479.48|481.46|478.66|482.28|479.48|481.46|478.66|0
1642552210000|2022-01-19 00:30:10|481.67|478.87|481.67|478.87|481.67|478.87|481.46|478.66|0
1642552220000|2022-01-19 00:30:20|481.46|478.66|481.36|478.56|481.46|478.66|481.36|478.56|0
1642552230000|2022-01-19 00:30:30|481.26|478.46|481.26|478.46|481.26|478.46|481.16|478.36|0
1642552240000|2022-01-19 00:30:40|481.05|478.25|481.05|478.25|481.05|478.25|481.05|478.25|0
1642552250000|2022-01-19 00:30:50|481.16|478.36|481.05|478.25|481.16|478.36|481.05|478.25|0
1642552260000|2022-01-19 00:31:00|481.26|478.46|481.26|478.46|481.26|478.46|481.16|478.36|0
1642552270000|2022-01-19 00:31:10|481.05|478.25|480.23|477.43|481.05|478.25|480.23|477.43|0
1642552280000|2022-01-19 00:31:20|480.03|477.23|479.83|477.03|480.03|477.23|479.83|477.03|0
1642552290000|2022-01-19 00:31:30|479.62|476.82|480.03|477.23|480.03|477.23|479.62|476.82|0
1642552300000|2022-01-19 00:31:40|479.83|477.03|479.82|477.02|479.83|477.03|479.82|477.02|0
1642552310000|2022-01-19 00:31:50|479.62|476.82|479.82|477.02|479.82|477.02|479.62|476.82|0
1642552320000|2022-01-19 00:32:00|479.62|476.82|479.62|476.82|479.62|476.82|479.62|476.82|0
1642552330000|2022-01-19 00:32:10|479.82|477.02|479.93|477.13|479.93|477.13|479.82|477.02|0
1642552340000|2022-01-19 00:32:20|480.03|477.23|480.23|477.43|480.23|477.43|480.03|477.23|0
1642552350000|2022-01-19 00:32:30|480.44|477.64|480.44|477.64|480.44|477.64|480.34|477.54|0
1642552360000|2022-01-19 00:32:40|480.03|477.23|480.23|477.43|480.23|477.43|480.03|477.23|0
1642552370000|2022-01-19 00:32:50|480.44|477.64|480.95|478.15|481.05|478.25|480.44|477.64|0
1642552380000|2022-01-19 00:33:00|480.85|478.05|480.64|477.84|480.85|478.05|480.64|477.84|0
1642552390000|2022-01-19 00:33:10|480.75|477.95|480.75|477.95|480.85|478.05|480.64|477.84|0
1642552400000|2022-01-19 00:33:20|480.64|477.84|481.05|478.25|481.05|478.25|480.64|477.84|0
1642552410000|2022-01-19 00:33:30|480.85|478.05|480.85|478.05|481.05|478.25|480.85|478.05|0
1642552420000|2022-01-19 00:33:40|480.64|477.84|480.85|478.05|480.85|478.05|480.64|477.84|0
1642552430000|2022-01-19 00:33:50|480.75|477.95|480.75|477.95|481.05|478.25|480.75|477.95|0
1642552440000|2022-01-19 00:34:00|480.85|478.05|480.64|477.84|480.85|478.05|480.64|477.84|0
1642552450000|2022-01-19 00:34:10|480.75|477.95|480.85|478.05|480.85|478.05|480.64|477.84|0
1642552460000|2022-01-19 00:34:20|480.64|477.84|480.64|477.84|480.64|477.84|480.64|477.84|0
1642552470000|2022-01-19 00:34:30|480.75|477.95|481.46|478.66|481.46|478.66|480.75|477.95|0
1642552480000|2022-01-19 00:34:40|481.26|478.46|481.46|478.66|481.46|478.66|481.26|478.46|0
1642552490000|2022-01-19 00:34:50|481.67|478.87|481.46|478.66|481.67|478.87|481.46|478.66|0
1642552500000|2022-01-19 00:35:00|481.26|478.46|481.26|478.46|481.46|478.66|481.26|478.46|0
1642552510000|2022-01-19 00:35:10|481.46|478.66|481.46|478.66|481.46|478.66|481.46|478.66|0
1642552520000|2022-01-19 00:35:20|481.26|478.46|481.46|478.66|481.46|478.66|481.26|478.46|0
1642552530000|2022-01-19 00:35:30|481.67|478.87|481.67|478.87|481.67|478.87|481.67|478.87|0
1642552540000|2022-01-19 00:35:40|481.46|478.66|481.67|478.87|481.67|478.87|481.46|478.66|0
1642552550000|2022-01-19 00:35:50|481.46|478.66|482.39|479.59|482.39|479.59|481.46|478.66|0
1642552560000|2022-01-19 00:36:00|482.28|479.48|482.08|479.28|482.28|479.48|482.08|479.28|0
1642552570000|2022-01-19 00:36:10|482.28|479.48|482.28|479.48|482.28|479.48|482.28|479.48|0
1642552580000|2022-01-19 00:36:20|482.18|479.38|482.08|479.28|482.18|479.38|482.08|479.28|0
1642552600000|2022-01-19 00:36:40|482.28|479.48|482.8|480|482.8|480|482.28|479.48|0
1642552610000|2022-01-19 00:36:50|483.1|480.3|482.9|480.1|483.1|480.3|482.9|480.1|0
1642552620000|2022-01-19 00:37:00|483.1|480.3|483.1|480.3|483.51|480.71|483.1|480.3|0
1642552630000|2022-01-19 00:37:10|482.9|480.1|482.59|479.79|482.9|480.1|482.59|479.79|0
1642552640000|2022-01-19 00:37:20|482.69|479.89|482.69|479.89|482.9|480.1|482.69|479.89|0
1642552650000|2022-01-19 00:37:30|482.59|479.79|482.8|480|482.8|480|482.59|479.79|0
1642552660000|2022-01-19 00:37:40|482.9|480.1|482.69|479.89|482.9|480.1|482.69|479.89|0
1642552670000|2022-01-19 00:37:50|482.49|479.69|482.49|479.69|482.49|479.69|482.49|479.69|0
1642552680000|2022-01-19 00:38:00|482.28|479.48|482.69|479.89|482.69|479.89|482.28|479.48|0
1642552690000|2022-01-19 00:38:10|482.8|480|482.8|480|482.8|480|482.8|480|0
1642552700000|2022-01-19 00:38:20|482.9|480.1|482.9|480.1|482.9|480.1|482.69|479.89|0
1642552710000|2022-01-19 00:38:30|482.8|480|482.69|479.89|482.8|480|482.69|479.89|0
1642552720000|2022-01-19 00:38:40|482.8|480|482.8|480|482.8|480|482.69|479.89|0
1642552730000|2022-01-19 00:38:50|482.9|480.1|482.9|480.1|482.9|480.1|482.9|480.1|0
1642552740000|2022-01-19 00:39:00|483|480.2|482.9|480.1|483|480.2|482.9|480.1|0
1642552750000|2022-01-19 00:39:10|482.69|479.89|482.39|479.59|482.69|479.89|482.39|479.59|0
1642552760000|2022-01-19 00:39:20|482.49|479.69|482.08|479.28|482.49|479.69|482.08|479.28|0
1642552770000|2022-01-19 00:39:30|482.28|479.48|482.28|479.48|482.28|479.48|482.08|479.28|0
1642552780000|2022-01-19 00:39:40|482.49|479.69|482.49|479.69|482.49|479.69|482.49|479.69|0
1642552790000|2022-01-19 00:39:50|482.69|479.89|482.59|479.79|482.69|479.89|482.49|479.69|0
1642552800000|2022-01-19 00:40:00|482.08|479.28|482.69|479.89|482.69|479.89|482.08|479.28|0
1642552810000|2022-01-19 00:40:10|482.49|479.69|482.9|480.1|482.9|480.1|482.49|479.69|0
1642552820000|2022-01-19 00:40:20|482.69|479.89|482.69|479.89|482.9|480.1|482.69|479.89|0
1642552830000|2022-01-19 00:40:30|482.59|479.79|482.49|479.69|482.69|479.89|482.49|479.69|0
1642552840000|2022-01-19 00:40:40|482.69|479.89|483.1|480.3|483.1|480.3|482.69|479.89|0
1642552850000|2022-01-19 00:40:50|483|480.2|483.51|480.71|483.51|480.71|483|480.2|0
1642552860000|2022-01-19 00:41:00|483.41|480.61|483.1|480.3|483.41|480.61|483.1|480.3|0
1642552870000|2022-01-19 00:41:10|482.9|480.1|482.89|480.09|483|480.2|482.89|480.09|0
1642552880000|2022-01-19 00:41:20|483|480.2|483.1|480.3|483.1|480.3|482.89|480.09|0
1642552890000|2022-01-19 00:41:30|483.41|480.61|483.31|480.51|483.41|480.61|483.31|480.51|0
1642552900000|2022-01-19 00:41:40|482.89|480.09|482.89|480.09|482.89|480.09|482.89|480.09|0
1642552910000|2022-01-19 00:41:50|483.1|480.3|483|480.2|483.1|480.3|483|480.2|0
1642552920000|2022-01-19 00:42:00|482.89|480.09|483.1|480.3|483.1|480.3|482.89|480.09|0
1642552930000|2022-01-19 00:42:10|483.31|480.51|483.41|480.61|483.41|480.61|483.31|480.51|0
1642552940000|2022-01-19 00:42:20|483.51|480.71|483.3|480.5|483.51|480.71|483.3|480.5|0
1642552950000|2022-01-19 00:42:30|483.21|480.41|483.21|480.41|483.3|480.5|483.21|480.41|0
1642552960000|2022-01-19 00:42:40|483.1|480.3|482.89|480.09|483.1|480.3|482.8|480|0
1642552970000|2022-01-19 00:42:50|482.8|480|483.3|480.5|483.3|480.5|482.8|480|0
1642552990000|2022-01-19 00:43:10|483.51|480.71|483.3|480.5|483.51|480.71|483.3|480.5|0
1642553000000|2022-01-19 00:43:20|483.21|480.41|483.1|480.3|483.21|480.41|483.1|480.3|0
1642553010000|2022-01-19 00:43:30|483.3|480.5|483.1|480.3|483.3|480.5|483.1|480.3|0
1642553040000|2022-01-19 00:44:00|482.89|480.09|483.41|480.61|483.41|480.61|482.89|480.09|0
1642553050000|2022-01-19 00:44:10|483.3|480.5|483.3|480.5|483.41|480.61|483.3|480.5|0
1642553060000|2022-01-19 00:44:20|483.51|480.71|483.41|480.61|483.71|480.91|483.41|480.61|0
1642553070000|2022-01-19 00:44:30|483.3|480.5|483.1|480.3|483.3|480.5|483.1|480.3|0
1642553080000|2022-01-19 00:44:40|483.3|480.5|483.3|480.5|483.3|480.5|483.3|480.5|0
1642553090000|2022-01-19 00:44:50|483.51|480.71|483.51|480.71|483.51|480.71|483.51|480.71|0
1642553100000|2022-01-19 00:45:00|483.41|480.61|483.3|480.5|483.41|480.61|483.3|480.5|0
1642553110000|2022-01-19 00:45:10|483.21|480.41|483.21|480.41|483.21|480.41|483.21|480.41|0
1642553120000|2022-01-19 00:45:20|483.1|480.3|483.21|480.41|483.3|480.5|483.1|480.3|0
1642553130000|2022-01-19 00:45:30|483.3|480.5|483.1|480.3|483.3|480.5|483.1|480.3|0
1642553140000|2022-01-19 00:45:40|483.3|480.5|483.3|480.5|483.3|480.5|483.3|480.5|0
1642553150000|2022-01-19 00:45:50|483.51|480.71|483.51|480.71|483.51|480.71|483.51|480.71|0
1642553160000|2022-01-19 00:46:00|483.62|480.82|483.1|480.3|483.62|480.82|483.1|480.3|0
1642553170000|2022-01-19 00:46:10|483|480.2|483|480.2|483|480.2|483|480.2|0
1642553180000|2022-01-19 00:46:20|483.1|480.3|483.3|480.5|483.3|480.5|483.1|480.3|0
1642553190000|2022-01-19 00:46:30|483.1|480.3|483.3|480.5|483.3|480.5|483.1|480.3|0
1642553200000|2022-01-19 00:46:40|483.41|480.61|483.51|480.71|483.51|480.71|483.3|480.5|0
1642553210000|2022-01-19 00:46:50|483.62|480.82|483.71|480.91|483.71|480.91|483.51|480.71|0
1642553220000|2022-01-19 00:47:00|483.62|480.82|483.51|480.71|483.62|480.82|483.51|480.71|0
1642553230000|2022-01-19 00:47:10|483.71|480.91|483.51|480.71|483.71|480.91|483.51|480.71|0
1642553240000|2022-01-19 00:47:20|483.71|480.91|483.51|480.71|483.71|480.91|483.51|480.71|0
1642553250000|2022-01-19 00:47:30|483.3|480.5|483.1|480.3|483.3|480.5|483.1|480.3|0
1642553260000|2022-01-19 00:47:40|483.41|480.61|483.51|480.71|483.51|480.71|483.41|480.61|0
1642553270000|2022-01-19 00:47:50|483.3|480.5|483.3|480.5|483.3|480.5|483.3|480.5|0
1642553280000|2022-01-19 00:48:00|483.41|480.61|483.41|480.61|483.41|480.61|483.41|480.61|0
1642553290000|2022-01-19 00:48:10|483.3|480.5|483.3|480.5|483.3|480.5|483.3|480.5|0
1642553300000|2022-01-19 00:48:20|483.51|480.71|483.3|480.5|483.51|480.71|483.3|480.5|0
1642553310000|2022-01-19 00:48:30|483.51|480.71|483.51|480.71|483.51|480.71|483.3|480.5|0
1642553320000|2022-01-19 00:48:40|483.71|480.91|483.51|480.71|483.71|480.91|483.51|480.71|0
1642553330000|2022-01-19 00:48:50|483.71|480.91|484.95|482.15|484.95|482.15|483.62|480.82|0
1642553340000|2022-01-19 00:49:00|484.74|481.94|484.12|481.32|484.95|482.15|484.12|481.32|0
1642553350000|2022-01-19 00:49:10|484.33|481.53|484.54|481.74|484.54|481.74|484.33|481.53|0
1642553360000|2022-01-19 00:49:20|484.33|481.53|484.53|481.73|484.54|481.74|484.33|481.53|0
1642553370000|2022-01-19 00:49:30|484.74|481.94|484.74|481.94|484.74|481.94|484.53|481.73|0
1642553380000|2022-01-19 00:49:40|485.15|482.35|485.36|482.56|485.36|482.56|485.15|482.35|0
1642553390000|2022-01-19 00:49:50|485.56|482.76|485.77|482.97|485.77|482.97|485.56|482.76|0
1642553400000|2022-01-19 00:50:00|485.56|482.76|485.05|482.25|485.56|482.76|485.05|482.25|0
1642553410000|2022-01-19 00:50:10|484.95|482.15|485.15|482.35|485.15|482.35|484.95|482.15|0
1642553420000|2022-01-19 00:50:20|484.95|482.15|485.15|482.35|485.15|482.35|484.95|482.15|0
1642553430000|2022-01-19 00:50:30|485.56|482.76|485.46|482.66|485.56|482.76|485.46|482.66|0
1642553440000|2022-01-19 00:50:40|485.56|482.76|484.95|482.15|485.56|482.76|484.95|482.15|0
1642553450000|2022-01-19 00:50:50|485.15|482.35|485.15|482.35|485.15|482.35|484.95|482.15|0
1642553460000|2022-01-19 00:51:00|485.36|482.56|485.56|482.76|485.56|482.76|485.26|482.46|0
1642553470000|2022-01-19 00:51:10|486.18|483.38|486.38|483.58|486.38|483.58|485.97|483.17|0
1642553480000|2022-01-19 00:51:20|486.29|483.49|486.29|483.49|486.38|483.58|486.29|483.49|0
1642553490000|2022-01-19 00:51:30|486.38|483.58|486.59|483.79|486.59|483.79|486.38|483.58|0
1642553500000|2022-01-19 00:51:40|486.38|483.58|486.18|483.38|486.38|483.58|486.18|483.38|0
1642553510000|2022-01-19 00:51:50|485.97|483.17|486.18|483.38|486.18|483.38|485.97|483.17|0
1642553520000|2022-01-19 00:52:00|486.38|483.58|486.59|483.79|486.8|484|486.38|483.58|0
1642553530000|2022-01-19 00:52:10|486.38|483.58|485.77|482.97|486.38|483.58|485.77|482.97|0
1642553540000|2022-01-19 00:52:20|485.97|483.17|486.18|483.38|486.18|483.38|485.77|482.97|0
1642553550000|2022-01-19 00:52:30|486.38|483.58|486.18|483.38|486.38|483.58|486.18|483.38|0
1642553560000|2022-01-19 00:52:40|485.97|483.17|485.97|483.17|485.97|483.17|485.97|483.17|0
1642553570000|2022-01-19 00:52:50|486.18|483.38|485.97|483.17|486.38|483.58|485.97|483.17|0
1642553580000|2022-01-19 00:53:00|486.18|483.38|486.18|483.38|486.38|483.58|486.08|483.28|0
1642553590000|2022-01-19 00:53:10|486.38|483.58|485.77|482.97|486.38|483.58|485.77|482.97|0
1642553600000|2022-01-19 00:53:20|485.36|482.56|485.36|482.56|485.36|482.56|485.36|482.56|0
1642553610000|2022-01-19 00:53:30|485.56|482.76|485.77|482.97|485.77|482.97|485.36|482.56|0
1642553620000|2022-01-19 00:53:40|485.97|483.17|485.97|483.17|485.97|483.17|485.97|483.17|0
1642553630000|2022-01-19 00:53:50|485.77|482.97|486.18|483.38|486.18|483.38|485.77|482.97|0
1642553640000|2022-01-19 00:54:00|486.38|483.58|486.18|483.38|486.38|483.58|486.18|483.38|0
1642553650000|2022-01-19 00:54:10|485.77|482.97|484.74|481.94|485.77|482.97|484.74|481.94|0
1642553660000|2022-01-19 00:54:20|484.94|482.14|484.74|481.94|484.94|482.14|484.74|481.94|0
1642553670000|2022-01-19 00:54:30|484.64|481.84|484.74|481.94|484.94|482.14|484.64|481.84|0
1642553680000|2022-01-19 00:54:40|484.53|481.73|484.94|482.14|484.94|482.14|484.53|481.73|0
1642553690000|2022-01-19 00:54:50|485.15|482.35|485.36|482.56|485.36|482.56|485.15|482.35|0
1642553700000|2022-01-19 00:55:00|485.56|482.76|485.36|482.56|485.56|482.76|485.15|482.35|0
1642553710000|2022-01-19 00:55:10|485.15|482.35|484.94|482.14|485.15|482.35|484.94|482.14|0
1642553720000|2022-01-19 00:55:20|485.15|482.35|485.15|482.35|485.15|482.35|485.15|482.35|0
1642553730000|2022-01-19 00:55:30|484.94|482.14|485.05|482.25|485.05|482.25|484.74|481.94|0
1642553740000|2022-01-19 00:55:40|485.15|482.35|484.85|482.05|485.15|482.35|484.85|482.05|0
1642553750000|2022-01-19 00:55:50|484.74|481.94|484.53|481.73|484.74|481.94|484.53|481.73|0
1642553760000|2022-01-19 00:56:00|484.74|481.94|484.94|482.14|484.94|482.14|484.74|481.94|0
1642553770000|2022-01-19 00:56:10|484.74|481.94|485.15|482.35|485.15|482.35|484.74|481.94|0
1642553780000|2022-01-19 00:56:20|485.36|482.56|485.56|482.76|485.56|482.76|485.36|482.56|0
1642553800000|2022-01-19 00:56:40|484.94|482.14|484.53|481.73|484.94|482.14|484.53|481.73|0
1642553810000|2022-01-19 00:56:50|484.33|481.53|484.12|481.32|484.33|481.53|484.12|481.32|0
1642553820000|2022-01-19 00:57:00|484.33|481.53|484.33|481.53|484.33|481.53|484.33|481.53|0
1642553830000|2022-01-19 00:57:10|484.12|481.32|483.92|481.12|484.12|481.32|483.92|481.12|0
1642553840000|2022-01-19 00:57:20|484.12|481.32|484.12|481.32|484.12|481.32|484.12|481.32|0
1642553850000|2022-01-19 00:57:30|484.33|481.53|484.43|481.63|484.53|481.73|484.33|481.53|0
1642553860000|2022-01-19 00:57:40|484.33|481.53|484.23|481.43|484.33|481.53|484.12|481.32|0
1642553870000|2022-01-19 00:57:50|484.12|481.32|484.12|481.32|484.33|481.53|484.12|481.32|0
1642553880000|2022-01-19 00:58:00|483.92|481.12|483.92|481.12|483.92|481.12|483.92|481.12|0
1642553890000|2022-01-19 00:58:10|484.12|481.32|484.33|481.53|484.33|481.53|484.12|481.32|0
1642553900000|2022-01-19 00:58:20|484.12|481.32|483.71|480.91|484.12|481.32|483.71|480.91|0
1642553910000|2022-01-19 00:58:30|483.92|481.12|483.92|481.12|483.92|481.12|483.92|481.12|0
1642553920000|2022-01-19 00:58:40|483.82|481.02|483.82|481.02|483.82|481.02|483.82|481.02|0
1642553930000|2022-01-19 00:58:50|483.71|480.91|484.02|481.22|484.02|481.22|483.71|480.91|0
1642553940000|2022-01-19 00:59:00|484.12|481.32|483.92|481.12|484.33|481.53|483.92|481.12|0
1642553950000|2022-01-19 00:59:10|483.71|480.91|483.51|480.71|483.71|480.91|483.51|480.71|0
1642553960000|2022-01-19 00:59:20|483.71|480.91|483.61|480.81|483.71|480.91|483.61|480.81|0
1642553970000|2022-01-19 00:59:30|483.51|480.71|483.71|480.91|483.71|480.91|483.51|480.71|0
1642553980000|2022-01-19 00:59:40|483.61|480.81|483.51|480.71|483.61|480.81|483.51|480.71|0
1642553990000|2022-01-19 00:59:50|483.71|480.91|483.92|481.12|483.92|481.12|483.71|480.91|0
1642554000000|2022-01-19 01:00:00|483.1|480.3|482.68|479.88|483.1|480.3|482.68|479.88|0
1642554010000|2022-01-19 01:00:10|482.89|480.09|483.92|481.12|483.92|481.12|482.89|480.09|0
1642554020000|2022-01-19 01:00:20|483.71|480.91|483.3|480.5|483.71|480.91|483.3|480.5|0
1642554030000|2022-01-19 01:00:30|483.51|480.71|482.48|479.68|483.51|480.71|482.48|479.68|0
1642554040000|2022-01-19 01:00:40|482.27|479.47|482.48|479.68|482.48|479.68|482.27|479.47|0
1642554050000|2022-01-19 01:00:50|482.68|479.88|482.68|479.88|482.68|479.88|482.48|479.68|0
1642554060000|2022-01-19 01:01:00|482.89|480.09|482.68|479.88|482.89|480.09|482.48|479.68|0
1642554070000|2022-01-19 01:01:10|482.27|479.47|482.27|479.47|482.27|479.47|482.07|479.27|0
1642554080000|2022-01-19 01:01:20|482.48|479.68|482.89|480.09|482.89|480.09|482.48|479.68|0
1642554090000|2022-01-19 01:01:30|482.48|479.68|482.89|480.09|483.09|480.29|482.48|479.68|0
1642554100000|2022-01-19 01:01:40|483.09|480.29|483.3|480.5|483.3|480.5|483.09|480.29|0
1642554110000|2022-01-19 01:01:50|483.09|480.29|483.09|480.29|483.09|480.29|482.89|480.09|0
1642554120000|2022-01-19 01:02:00|483.3|480.5|483.3|480.5|483.3|480.5|483.3|480.5|0
1642554130000|2022-01-19 01:02:10|483.09|480.29|482.89|480.09|483.09|480.29|482.89|480.09|0
1642554140000|2022-01-19 01:02:20|483.09|480.29|483.09|480.29|483.09|480.29|482.89|480.09|0
1642554150000|2022-01-19 01:02:30|482.89|480.09|482.89|480.09|482.89|480.09|482.68|479.88|0
1642554160000|2022-01-19 01:02:40|483.09|480.29|482.89|480.09|483.09|480.29|482.89|480.09|0
1642554170000|2022-01-19 01:02:50|482.68|479.88|482.48|479.68|482.68|479.88|482.48|479.68|0
1642554180000|2022-01-19 01:03:00|482.27|479.47|482.48|479.68|482.48|479.68|482.27|479.47|0
1642554190000|2022-01-19 01:03:10|482.27|479.47|482.48|479.68|482.48|479.68|482.27|479.47|0
1642554200000|2022-01-19 01:03:20|482.68|479.88|482.68|479.88|482.89|480.09|482.68|479.88|0
1642554210000|2022-01-19 01:03:30|482.89|480.09|483.09|480.29|483.09|480.29|482.89|480.09|0
1642554220000|2022-01-19 01:03:40|483.3|480.5|483.92|481.12|483.92|481.12|483.3|480.5|0
1642554230000|2022-01-19 01:03:50|484.12|481.32|483.3|480.5|484.12|481.32|483.3|480.5|0
1642554240000|2022-01-19 01:04:00|483.09|480.29|482.68|479.88|483.09|480.29|482.68|479.88|0
1642554250000|2022-01-19 01:04:10|482.48|479.68|482.48|479.68|482.68|479.88|482.48|479.68|0
1642554260000|2022-01-19 01:04:20|481.86|479.06|481.97|479.17|482.07|479.27|481.86|479.06|0
1642554270000|2022-01-19 01:04:30|482.07|479.27|481.86|479.06|482.07|479.27|481.86|479.06|0
1642554280000|2022-01-19 01:04:40|482.07|479.27|482.07|479.27|482.07|479.27|482.07|479.27|0
1642554290000|2022-01-19 01:04:50|482.27|479.47|482.27|479.47|482.27|479.47|482.27|479.47|0
1642554300000|2022-01-19 01:05:00|482.18|479.38|482.68|479.88|482.68|479.88|482.18|479.38|0
1642554310000|2022-01-19 01:05:10|482.89|480.09|483.09|480.29|483.09|480.29|482.89|480.09|0
1642554320000|2022-01-19 01:05:20|482.89|480.09|483.09|480.29|483.09|480.29|482.89|480.09|0
1642554340000|2022-01-19 01:05:40|483.3|480.5|482.68|479.88|483.3|480.5|482.68|479.88|0
1642554350000|2022-01-19 01:05:50|482.48|479.68|482.48|479.68|482.48|479.68|482.48|479.68|0
1642554360000|2022-01-19 01:06:00|482.27|479.47|482.48|479.68|482.48|479.68|482.27|479.47|0
1642554370000|2022-01-19 01:06:10|483.09|480.29|482.68|479.88|483.09|480.29|482.68|479.88|0
1642554380000|2022-01-19 01:06:20|482.89|480.09|483.09|480.29|483.09|480.29|482.89|480.09|0
1642554390000|2022-01-19 01:06:30|482.89|480.09|483.09|480.29|483.09|480.29|482.89|480.09|0
1642554400000|2022-01-19 01:06:40|482.89|480.09|482.89|480.09|483.09|480.29|482.89|480.09|0
1642554410000|2022-01-19 01:06:50|483.09|480.29|483.09|480.29|483.3|480.5|483.09|480.29|0
1642554420000|2022-01-19 01:07:00|482.48|479.68|482.89|480.09|483.09|480.29|482.48|479.68|0
1642554430000|2022-01-19 01:07:10|482.79|479.99|482.68|479.88|482.79|479.99|482.68|479.88|0
1642554440000|2022-01-19 01:07:20|482.48|479.68|482.27|479.47|482.48|479.68|482.27|479.47|0
1642554450000|2022-01-19 01:07:30|482.07|479.27|481.56|478.76|482.07|479.27|481.56|478.76|0
1642554460000|2022-01-19 01:07:40|481.45|478.65|481.45|478.65|481.45|478.65|481.45|478.65|0
1642554480000|2022-01-19 01:08:00|481.66|478.86|481.66|478.86|481.86|479.06|481.66|478.86|0
1642554490000|2022-01-19 01:08:10|481.76|478.96|481.86|479.06|481.86|479.06|481.76|478.96|0
1642554500000|2022-01-19 01:08:20|480.63|477.83|481.15|478.35|481.15|478.35|480.63|477.83|0
1642554510000|2022-01-19 01:08:30|481.25|478.45|480.74|477.94|481.25|478.45|480.74|477.94|0
1642554520000|2022-01-19 01:08:40|480.22|477.42|479.82|477.02|480.22|477.42|479.72|476.92|0
1642554530000|2022-01-19 01:08:50|480.02|477.22|480.02|477.22|480.02|477.22|479.82|477.02|0
1642554540000|2022-01-19 01:09:00|479.92|477.12|479.61|476.81|479.92|477.12|479.61|476.81|0
1642554550000|2022-01-19 01:09:10|479.81|477.01|479.61|476.81|479.81|477.01|479.61|476.81|0
1642554560000|2022-01-19 01:09:20|479.81|477.01|479.81|477.01|479.81|477.01|479.72|476.92|0
1642554570000|2022-01-19 01:09:30|480.02|477.22|479.81|477.01|480.02|477.22|479.81|477.01|0
1642554580000|2022-01-19 01:09:40|479.61|476.81|478.79|475.99|479.61|476.81|478.79|475.99|0
1642554590000|2022-01-19 01:09:50|479.2|476.4|479.61|476.81|479.61|476.81|479.2|476.4|0
1642554600000|2022-01-19 01:10:00|479.2|476.4|479.2|476.4|479.2|476.4|478.79|475.99|0
1642554610000|2022-01-19 01:10:10|479|476.2|479|476.2|479|476.2|479|476.2|0
1642554620000|2022-01-19 01:10:20|479.2|476.4|479.2|476.4|479.2|476.4|479.2|476.4|0
1642554630000|2022-01-19 01:10:30|479.41|476.61|479.41|476.61|479.41|476.61|479.2|476.4|0
1642554640000|2022-01-19 01:10:40|479.31|476.51|479.51|476.71|479.51|476.71|479.31|476.51|0
1642554650000|2022-01-19 01:10:50|479.61|476.81|478.9|476.1|479.61|476.81|478.9|476.1|0
1642554660000|2022-01-19 01:11:00|479|476.2|478.59|475.79|479.1|476.3|478.59|475.79|0
1642554670000|2022-01-19 01:11:10|478.79|475.99|478.38|475.58|478.79|475.99|478.38|475.58|0
1642554680000|2022-01-19 01:11:20|478.18|475.38|478.59|475.79|478.79|475.99|478.18|475.38|0
1642554690000|2022-01-19 01:11:30|478.79|475.99|479|476.2|479|476.2|478.79|475.99|0
1642554710000|2022-01-19 01:11:50|478.79|475.99|478.69|475.89|478.79|475.99|478.59|475.79|0
1642554720000|2022-01-19 01:12:00|479|476.2|479|476.2|479|476.2|478.79|475.99|0
1642554740000|2022-01-19 01:12:20|478.79|475.99|478.79|475.99|478.79|475.99|478.79|475.99|0
1642554750000|2022-01-19 01:12:30|478.9|476.1|479|476.2|479|476.2|478.9|476.1|0
1642554760000|2022-01-19 01:12:40|478.79|475.99|478.59|475.79|478.79|475.99|478.59|475.79|0
1642554770000|2022-01-19 01:12:50|478.38|475.58|478.28|475.48|478.38|475.58|478.28|475.48|0
1642554780000|2022-01-19 01:13:00|478.38|475.58|477.97|475.17|478.38|475.58|477.77|474.97|0
1642554790000|2022-01-19 01:13:10|477.77|474.97|477.77|474.97|477.77|474.97|477.77|474.97|0
1642554800000|2022-01-19 01:13:20|477.57|474.77|477.06|474.26|477.57|474.77|477.06|474.26|0
1642554810000|2022-01-19 01:13:30|477.16|474.36|477.36|474.56|477.57|474.77|477.16|474.36|0
1642554820000|2022-01-19 01:13:40|477.26|474.46|477.36|474.56|477.57|474.77|477.26|474.46|0
1642554830000|2022-01-19 01:13:50|477.57|474.77|477.57|474.77|477.57|474.77|477.57|474.77|0
1642554840000|2022-01-19 01:14:00|477.36|474.56|477.16|474.36|477.36|474.56|477.16|474.36|0
1642554850000|2022-01-19 01:14:10|477.36|474.56|477.57|474.77|477.57|474.77|477.36|474.56|0
1642554860000|2022-01-19 01:14:20|477.67|474.87|477.16|474.36|477.67|474.87|477.16|474.36|0
1642554870000|2022-01-19 01:14:30|477.36|474.56|476.75|473.95|477.36|474.56|476.75|473.95|0
1642554880000|2022-01-19 01:14:40|476.95|474.15|477.57|474.77|477.57|474.77|476.95|474.15|0
1642554890000|2022-01-19 01:14:50|477.77|474.97|477.67|474.87|477.77|474.97|477.67|474.87|0
1642554900000|2022-01-19 01:15:00|477.77|474.97|477.36|474.56|477.77|474.97|477.16|474.36|0
1642554910000|2022-01-19 01:15:10|477.57|474.77|477.97|475.17|477.97|475.17|477.57|474.77|0
1642554920000|2022-01-19 01:15:20|477.77|474.97|477.77|474.97|477.77|474.97|477.67|474.87|0
1642554930000|2022-01-19 01:15:30|477.57|474.77|477.16|474.36|477.57|474.77|477.16|474.36|0
1642554940000|2022-01-19 01:15:40|475.93|473.13|475.84|473.04|475.93|473.13|475.84|473.04|0
1642554950000|2022-01-19 01:15:50|475.93|473.13|476.14|473.34|476.14|473.34|475.93|473.13|0
1642554960000|2022-01-19 01:16:00|476.34|473.54|476.34|473.54|476.55|473.75|476.34|473.54|0
1642554970000|2022-01-19 01:16:10|476.75|473.95|477.16|474.36|477.36|474.56|476.75|473.95|0
1642554980000|2022-01-19 01:16:20|477.36|474.56|477.77|474.97|477.77|474.97|477.36|474.56|0
1642554990000|2022-01-19 01:16:30|477.57|474.77|477.77|474.97|477.77|474.97|477.57|474.77|0
1642555000000|2022-01-19 01:16:40|477.57|474.77|477.36|474.56|477.57|474.77|477.36|474.56|0
1642555010000|2022-01-19 01:16:50|477.57|474.77|477.57|474.77|477.57|474.77|477.36|474.56|0
1642555020000|2022-01-19 01:17:00|477.36|474.56|476.95|474.15|477.36|474.56|476.95|474.15|0
1642555030000|2022-01-19 01:17:10|476.65|473.85|476.75|473.95|476.75|473.95|476.54|473.74|0
1642555040000|2022-01-19 01:17:20|476.95|474.15|476.54|473.74|477.16|474.36|476.54|473.74|0
1642555050000|2022-01-19 01:17:30|476.75|473.95|476.95|474.15|476.95|474.15|476.75|473.95|0
1642555060000|2022-01-19 01:17:40|476.85|474.05|476.54|473.74|476.85|474.05|476.54|473.74|0
1642555070000|2022-01-19 01:17:50|476.34|473.54|476.34|473.54|476.34|473.54|476.34|473.54|0
1642555080000|2022-01-19 01:18:00|476.54|473.74|477.36|474.56|477.36|474.56|476.54|473.74|0
1642555090000|2022-01-19 01:18:10|477.16|474.36|477.16|474.36|477.16|474.36|477.16|474.36|0
1642555100000|2022-01-19 01:18:20|477.77|474.97|477.77|474.97|477.77|474.97|477.67|474.87|0
1642555110000|2022-01-19 01:18:30|477.97|475.17|478.08|475.28|478.18|475.38|477.97|475.17|0
1642555120000|2022-01-19 01:18:40|477.97|475.17|477.97|475.17|477.97|475.17|477.77|474.97|0
1642555130000|2022-01-19 01:18:50|477.87|475.07|477.97|475.17|477.97|475.17|477.77|474.97|0
1642555140000|2022-01-19 01:19:00|477.77|474.97|477.77|474.97|477.97|475.17|477.77|474.97|0
1642555150000|2022-01-19 01:19:10|477.67|474.87|477.56|474.76|477.87|475.07|477.56|474.76|0
1642555160000|2022-01-19 01:19:20|477.77|474.97|477.77|474.97|477.77|474.97|477.77|474.97|0
1642555170000|2022-01-19 01:19:30|477.97|475.17|477.56|474.76|477.97|475.17|477.56|474.76|0
1642555180000|2022-01-19 01:19:40|477.97|475.17|477.97|475.17|477.97|475.17|477.97|475.17|0
1642555190000|2022-01-19 01:19:50|477.77|474.97|478.18|475.38|478.18|475.38|477.77|474.97|0
1642555200000|2022-01-19 01:20:00|478.28|475.48|478.38|475.58|478.49|475.69|478.18|475.38|0
1642555210000|2022-01-19 01:20:10|478.59|475.79|478.79|475.99|478.79|475.99|478.59|475.79|0
1642555220000|2022-01-19 01:20:20|478.49|475.69|478.38|475.58|478.59|475.79|478.38|475.58|0
1642555230000|2022-01-19 01:20:30|478.79|475.99|478.79|475.99|478.79|475.99|478.59|475.79|0
1642555240000|2022-01-19 01:20:40|478.99|476.19|478.99|476.19|478.99|476.19|478.9|476.1|0
1642555250000|2022-01-19 01:20:50|479.2|476.4|478.59|475.79|479.2|476.4|478.59|475.79|0
1642555260000|2022-01-19 01:21:00|478.38|475.58|478.38|475.58|478.59|475.79|478.38|475.58|0
1642555270000|2022-01-19 01:21:10|478.49|475.69|478.59|475.79|478.79|475.99|478.49|475.69|0
1642555280000|2022-01-19 01:21:20|478.38|475.58|478.38|475.58|478.49|475.69|478.38|475.58|0
1642555290000|2022-01-19 01:21:30|478.59|475.79|478.79|475.99|478.79|475.99|478.58|475.78|0
1642555310000|2022-01-19 01:21:50|478.69|475.89|479.2|476.4|479.2|476.4|478.69|475.89|0
1642555320000|2022-01-19 01:22:00|478.99|476.19|478.79|475.99|478.99|476.19|478.79|475.99|0
1642555330000|2022-01-19 01:22:10|478.58|475.78|478.79|475.99|478.79|475.99|478.58|475.78|0
1642555340000|2022-01-19 01:22:20|478.99|476.19|478.99|476.19|478.99|476.19|478.79|475.99|0
1642555350000|2022-01-19 01:22:30|478.9|476.1|478.79|475.99|478.9|476.1|478.79|475.99|0
1642555360000|2022-01-19 01:22:40|478.9|476.1|478.9|476.1|478.9|476.1|478.9|476.1|0
1642555370000|2022-01-19 01:22:50|478.79|475.99|478.58|475.78|478.79|475.99|478.58|475.78|0
1642555380000|2022-01-19 01:23:00|478.38|475.58|478.18|475.38|478.38|475.58|478.18|475.38|0
1642555390000|2022-01-19 01:23:10|478.08|475.28|477.97|475.17|478.08|475.28|477.77|474.97|0
1642555400000|2022-01-19 01:23:20|477.77|474.97|477.97|475.17|477.97|475.17|477.77|474.97|0
1642555410000|2022-01-19 01:23:30|477.77|474.97|477.97|475.17|477.97|475.17|477.77|474.97|0
1642555420000|2022-01-19 01:23:40|477.77|474.97|477.56|474.76|477.77|474.97|477.56|474.76|0
1642555430000|2022-01-19 01:23:50|477.77|474.97|477.47|474.67|477.77|474.97|477.47|474.67|0
1642555440000|2022-01-19 01:24:00|477.56|474.76|477.56|474.76|477.67|474.87|477.56|474.76|0
1642555450000|2022-01-19 01:24:10|477.77|474.97|477.77|474.97|477.77|474.97|477.77|474.97|0
1642555460000|2022-01-19 01:24:20|477.56|474.76|477.56|474.76|477.56|474.76|477.56|474.76|0
1642555470000|2022-01-19 01:24:30|477.77|474.97|477.56|474.76|477.77|474.97|477.56|474.76|0
1642555480000|2022-01-19 01:24:40|477.77|474.97|477.56|474.76|477.77|474.97|477.56|474.76|0
1642555490000|2022-01-19 01:24:50|477.67|474.87|477.77|474.97|477.77|474.97|477.67|474.87|0
1642555500000|2022-01-19 01:25:00|477.56|474.76|475.73|472.93|477.56|474.76|475.73|472.93|0
1642555510000|2022-01-19 01:25:10|475.93|473.13|475.73|472.93|475.93|473.13|475.73|472.93|0
1642555520000|2022-01-19 01:25:20|475.52|472.72|475.32|472.52|475.52|472.72|474.91|472.11|0
1642555530000|2022-01-19 01:25:30|475.12|472.32|475.32|472.52|475.52|472.72|475.12|472.32|0
1642555540000|2022-01-19 01:25:40|475.22|472.42|475.32|472.52|475.32|472.52|475.12|472.32|0
1642555550000|2022-01-19 01:25:50|475.02|472.22|475.22|472.42|475.32|472.52|475.02|472.22|0
1642555560000|2022-01-19 01:26:00|475.02|472.22|474.71|471.91|475.02|472.22|474.5|471.7|0
1642555570000|2022-01-19 01:26:10|474.91|472.11|474.81|472.01|475.12|472.32|474.81|472.01|0
1642555580000|2022-01-19 01:26:20|474.71|471.91|474.91|472.11|474.91|472.11|474.61|471.81|0
1642555590000|2022-01-19 01:26:30|475.32|472.52|475.73|472.93|475.73|472.93|475.32|472.52|0
1642555600000|2022-01-19 01:26:40|475.63|472.83|475.73|472.93|475.73|472.93|475.52|472.72|0
1642555610000|2022-01-19 01:26:50|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1642555620000|2022-01-19 01:27:00|476.13|473.33|476.24|473.44|476.24|473.44|475.93|473.13|0
1642555630000|2022-01-19 01:27:10|475.93|473.13|476.54|473.74|476.54|473.74|475.93|473.13|0
1642555640000|2022-01-19 01:27:20|476.13|473.33|475.93|473.13|476.13|473.33|475.83|473.03|0
1642555650000|2022-01-19 01:27:30|475.73|472.93|475.73|472.93|475.93|473.13|475.73|472.93|0
1642555660000|2022-01-19 01:27:40|475.93|473.13|475.83|473.03|475.93|473.13|475.83|473.03|0
1642555670000|2022-01-19 01:27:50|475.93|473.13|475.73|472.93|475.93|473.13|475.73|472.93|0
1642555680000|2022-01-19 01:28:00|475.63|472.83|475.52|472.72|475.73|472.93|475.32|472.52|0
1642555690000|2022-01-19 01:28:10|475.42|472.62|475.32|472.52|475.42|472.62|475.32|472.52|0
1642555700000|2022-01-19 01:28:20|475.12|472.32|475.73|472.93|475.73|472.93|475.12|472.32|0
1642555710000|2022-01-19 01:28:30|475.63|472.83|476.54|473.74|476.54|473.74|475.52|472.72|0
1642555720000|2022-01-19 01:28:40|476.75|473.95|477.36|474.56|477.36|474.56|476.75|473.95|0
1642555730000|2022-01-19 01:28:50|477.15|474.35|477.36|474.56|477.36|474.56|477.15|474.35|0
1642555740000|2022-01-19 01:29:00|476.95|474.15|477.36|474.56|477.36|474.56|476.95|474.15|0
1642555750000|2022-01-19 01:29:10|477.26|474.46|476.54|473.74|477.26|474.46|476.54|473.74|0
1642555760000|2022-01-19 01:29:20|476.34|473.54|476.34|473.54|476.34|473.54|476.34|473.54|0
1642555770000|2022-01-19 01:29:30|476.54|473.74|476.13|473.33|476.54|473.74|476.13|473.33|0
1642555780000|2022-01-19 01:29:40|475.93|473.13|476.54|473.74|476.54|473.74|475.93|473.13|0
1642555790000|2022-01-19 01:29:50|476.75|473.95|476.54|473.74|476.75|473.95|476.54|473.74|0
1642555800000|2022-01-19 01:30:00|476.24|473.44|475.73|472.93|476.34|473.54|475.73|472.93|0
1642555810000|2022-01-19 01:30:10|475.32|472.52|475.52|472.72|475.52|472.72|475.32|472.52|0
1642555820000|2022-01-19 01:30:20|475.32|472.52|475.52|472.72|475.52|472.72|475.11|472.31|0
1642555830000|2022-01-19 01:30:30|475.32|472.52|475.52|472.72|475.52|472.72|475.22|472.42|0
1642555840000|2022-01-19 01:30:40|475.32|472.52|475.11|472.31|475.32|472.52|475.11|472.31|0
1642555850000|2022-01-19 01:30:50|475.42|472.62|475.32|472.52|475.52|472.72|475.32|472.52|0
1642555860000|2022-01-19 01:31:00|475.11|472.31|475.52|472.72|475.52|472.72|475.11|472.31|0
1642555870000|2022-01-19 01:31:10|475.32|472.52|475.11|472.31|475.42|472.62|475.11|472.31|0
1642555880000|2022-01-19 01:31:20|474.91|472.11|473.89|471.09|474.91|472.11|473.89|471.09|0
1642555890000|2022-01-19 01:31:30|474.1|471.3|474.3|471.5|474.5|471.7|474.1|471.3|0
1642555900000|2022-01-19 01:31:40|474.2|471.4|474.71|471.91|474.71|471.91|474.2|471.4|0
1642555920000|2022-01-19 01:32:00|474.3|471.5|474.1|471.3|474.3|471.5|473.89|471.09|0
1642555930000|2022-01-19 01:32:10|474.3|471.5|474.1|471.3|474.3|471.5|474|471.2|0
1642555940000|2022-01-19 01:32:20|474|471.2|473.89|471.09|474.1|471.3|473.89|471.09|0
1642555950000|2022-01-19 01:32:30|474.1|471.3|474.3|471.5|474.3|471.5|474.1|471.3|0
1642555960000|2022-01-19 01:32:40|474.1|471.3|474.1|471.3|474.1|471.3|473.89|471.09|0
1642555970000|2022-01-19 01:32:50|474.3|471.5|474.71|471.91|474.71|471.91|474.3|471.5|0
1642555980000|2022-01-19 01:33:00|474.91|472.11|474.1|471.3|474.91|472.11|474.1|471.3|0
1642555990000|2022-01-19 01:33:10|474.3|471.5|474.1|471.3|474.3|471.5|473.89|471.09|0
1642556000000|2022-01-19 01:33:20|474|471.2|474.3|471.5|474.5|471.7|474|471.2|0
1642556010000|2022-01-19 01:33:30|474.5|471.7|475.32|472.52|475.32|472.52|474.5|471.7|0
1642556020000|2022-01-19 01:33:40|475.11|472.31|475.11|472.31|475.11|472.31|475.11|472.31|0
1642556030000|2022-01-19 01:33:50|475.32|472.52|475.22|472.42|475.52|472.72|475.22|472.42|0
1642556040000|2022-01-19 01:34:00|475.32|472.52|475.32|472.52|475.32|472.52|475.22|472.42|0
1642556050000|2022-01-19 01:34:10|475.52|472.72|475.52|472.72|475.52|472.72|475.52|472.72|0
1642556060000|2022-01-19 01:34:20|475.72|472.92|475.93|473.13|475.93|473.13|475.52|472.72|0
1642556070000|2022-01-19 01:34:30|476.24|473.44|476.13|473.33|476.34|473.54|476.13|473.33|0
1642556080000|2022-01-19 01:34:40|476.24|473.44|476.13|473.33|476.34|473.54|475.93|473.13|0
1642556090000|2022-01-19 01:34:50|476.54|473.74|476.65|473.85|476.65|473.85|476.54|473.74|0
1642556100000|2022-01-19 01:35:00|476.34|473.54|476.34|473.54|476.54|473.74|476.34|473.54|0
1642556110000|2022-01-19 01:35:10|476.54|473.74|476.34|473.54|476.54|473.74|476.34|473.54|0
1642556120000|2022-01-19 01:35:20|476.54|473.74|476.34|473.54|476.54|473.74|476.34|473.54|0
1642556130000|2022-01-19 01:35:30|476.13|473.33|476.13|473.33|476.13|473.33|475.93|473.13|0
1642556140000|2022-01-19 01:35:40|476.24|473.44|476.13|473.33|476.24|473.44|476.13|473.33|0
1642556150000|2022-01-19 01:35:50|475.72|472.92|476.13|473.33|476.13|473.33|475.72|472.92|0
1642556160000|2022-01-19 01:36:00|475.72|472.92|475.83|473.03|475.83|473.03|475.72|472.92|0
1642556170000|2022-01-19 01:36:10|476.03|473.23|476.13|473.33|476.13|473.33|475.93|473.13|0
1642556180000|2022-01-19 01:36:20|475.72|472.92|475.72|472.92|475.72|472.92|475.72|472.92|0
1642556190000|2022-01-19 01:36:30|475.93|473.13|475.52|472.72|475.93|473.13|475.52|472.72|0
1642556200000|2022-01-19 01:36:40|475.63|472.83|475.52|472.72|475.72|472.92|475.52|472.72|0
1642556210000|2022-01-19 01:36:50|475.72|472.92|475.93|473.13|475.93|473.13|475.72|472.92|0
1642556220000|2022-01-19 01:37:00|475.72|472.92|476.34|473.54|476.34|473.54|475.72|472.92|0
1642556230000|2022-01-19 01:37:10|476.13|473.33|476.13|473.33|476.34|473.54|476.13|473.33|0
1642556240000|2022-01-19 01:37:20|476.54|473.74|476.54|473.74|476.74|473.94|476.54|473.74|0
1642556250000|2022-01-19 01:37:30|476.34|473.54|476.54|473.74|476.54|473.74|476.34|473.54|0
1642556260000|2022-01-19 01:37:40|476.74|473.94|477.15|474.35|477.15|474.35|476.74|473.94|0
1642556270000|2022-01-19 01:37:50|476.95|474.15|477.26|474.46|477.36|474.56|476.95|474.15|0
1642556280000|2022-01-19 01:38:00|477.15|474.35|477.15|474.35|477.15|474.35|476.95|474.15|0
1642556290000|2022-01-19 01:38:10|476.95|474.15|476.74|473.94|476.95|474.15|476.74|473.94|0
1642556300000|2022-01-19 01:38:20|477.15|474.35|476.74|473.94|477.15|474.35|476.74|473.94|0
1642556310000|2022-01-19 01:38:30|476.54|473.74|476.54|473.74|476.74|473.94|476.54|473.74|0
1642556320000|2022-01-19 01:38:40|476.34|473.54|475.72|472.92|476.34|473.54|475.72|472.92|0
1642556330000|2022-01-19 01:38:50|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1642556340000|2022-01-19 01:39:00|476.13|473.33|476.03|473.23|476.13|473.33|475.93|473.13|0
1642556350000|2022-01-19 01:39:10|476.33|473.53|477.15|474.35|477.15|474.35|476.33|473.53|0
1642556360000|2022-01-19 01:39:20|477.26|474.46|477.15|474.35|477.26|474.46|477.15|474.35|0
1642556370000|2022-01-19 01:39:30|476.95|474.15|477.15|474.35|477.15|474.35|476.95|474.15|0
1642556380000|2022-01-19 01:39:40|476.95|474.15|477.15|474.35|477.15|474.35|476.74|473.94|0
1642556390000|2022-01-19 01:39:50|476.95|474.15|476.95|474.15|476.95|474.15|476.74|473.94|0
1642556400000|2022-01-19 01:40:00|476.85|474.05|476.85|474.05|476.95|474.15|476.74|473.94|0
1642556410000|2022-01-19 01:40:10|476.74|473.94|476.74|473.94|476.95|474.15|476.74|473.94|0
1642556420000|2022-01-19 01:40:20|476.54|473.74|476.33|473.53|476.54|473.74|476.33|473.53|0
1642556430000|2022-01-19 01:40:30|476.13|473.33|476.24|473.44|476.33|473.53|476.13|473.33|0
1642556440000|2022-01-19 01:40:40|476.33|473.53|476.54|473.74|476.74|473.94|476.33|473.53|0
1642556450000|2022-01-19 01:40:50|476.74|473.94|476.54|473.74|476.74|473.94|476.54|473.74|0
1642556460000|2022-01-19 01:41:00|476.74|473.94|476.33|473.53|476.74|473.94|476.33|473.53|0
1642556470000|2022-01-19 01:41:10|476.13|473.33|475.72|472.92|476.13|473.33|475.52|472.72|0
1642556480000|2022-01-19 01:41:20|475.52|472.72|475.93|473.13|475.93|473.13|475.52|472.72|0
1642556490000|2022-01-19 01:41:30|475.52|472.72|476.03|473.23|476.03|473.23|475.52|472.72|0
1642556500000|2022-01-19 01:41:40|476.13|473.33|476.13|473.33|476.13|473.33|475.93|473.13|0
1642556510000|2022-01-19 01:41:50|476.33|473.53|476.24|473.44|476.33|473.53|476.13|473.33|0
1642556520000|2022-01-19 01:42:00|476.54|473.74|476.74|473.94|476.74|473.94|476.44|473.64|0
1642556530000|2022-01-19 01:42:10|476.64|473.84|476.74|473.94|476.74|473.94|476.64|473.84|0
1642556540000|2022-01-19 01:42:20|476.95|474.15|477.05|474.25|477.15|474.35|476.95|474.15|0
1642556550000|2022-01-19 01:42:30|477.15|474.35|476.54|473.74|477.15|474.35|476.54|473.74|0
1642556560000|2022-01-19 01:42:40|476.44|473.64|476.44|473.64|476.44|473.64|476.33|473.53|0
1642556570000|2022-01-19 01:42:50|476.54|473.74|476.74|473.94|476.74|473.94|476.54|473.74|0
1642556580000|2022-01-19 01:43:00|476.64|473.84|476.54|473.74|476.64|473.84|476.33|473.53|0
1642556590000|2022-01-19 01:43:10|476.64|473.84|476.74|473.94|476.74|473.94|476.64|473.84|0
1642556600000|2022-01-19 01:43:20|476.54|473.74|476.74|473.94|476.74|473.94|476.54|473.74|0
1642556610000|2022-01-19 01:43:30|476.54|473.74|476.74|473.94|476.74|473.94|476.54|473.74|0
1642556620000|2022-01-19 01:43:40|476.95|474.15|476.95|474.15|477.15|474.35|476.95|474.15|0
1642556630000|2022-01-19 01:43:50|477.15|474.35|477.76|474.96|477.76|474.96|477.15|474.35|0
1642556640000|2022-01-19 01:44:00|478.07|475.27|477.97|475.17|478.07|475.27|477.76|474.96|0
1642556650000|2022-01-19 01:44:10|478.58|475.78|478.78|475.98|478.78|475.98|478.58|475.78|0
1642556660000|2022-01-19 01:44:20|478.58|475.78|478.58|475.78|478.78|475.98|478.58|475.78|0
1642556670000|2022-01-19 01:44:30|478.78|475.98|478.58|475.78|478.78|475.98|478.58|475.78|0
1642556680000|2022-01-19 01:44:40|478.78|475.98|478.58|475.78|478.78|475.98|478.58|475.78|0
1642556690000|2022-01-19 01:44:50|478.69|475.89|478.78|475.98|478.78|475.98|478.58|475.78|0
1642556700000|2022-01-19 01:45:00|478.58|475.78|478.37|475.57|478.58|475.78|478.37|475.57|0
1642556710000|2022-01-19 01:45:10|478.17|475.37|478.17|475.37|478.17|475.37|477.97|475.17|0
1642556720000|2022-01-19 01:45:20|477.97|475.17|477.76|474.96|478.17|475.37|477.76|474.96|0
1642556730000|2022-01-19 01:45:30|477.87|475.07|477.76|474.96|477.97|475.17|477.76|474.96|0
1642556740000|2022-01-19 01:45:40|477.87|475.07|477.87|475.07|477.87|475.07|477.87|475.07|0
1642556750000|2022-01-19 01:45:50|477.76|474.96|477.76|474.96|477.97|475.17|477.76|474.96|0
1642556760000|2022-01-19 01:46:00|477.56|474.76|477.56|474.76|477.56|474.76|477.56|474.76|0
1642556770000|2022-01-19 01:46:10|477.76|474.96|477.76|474.96|477.76|474.96|477.56|474.76|0
1642556780000|2022-01-19 01:46:20|477.35|474.55|477.15|474.35|477.35|474.55|477.15|474.35|0
1642556790000|2022-01-19 01:46:30|476.94|474.14|476.74|473.94|476.94|474.14|476.74|473.94|0
1642556800000|2022-01-19 01:46:40|476.13|473.33|476.74|473.94|476.74|473.94|476.13|473.33|0
1642556810000|2022-01-19 01:46:50|476.94|474.14|477.15|474.35|477.35|474.55|476.94|474.14|0
1642556820000|2022-01-19 01:47:00|476.94|474.14|477.15|474.35|477.25|474.45|476.94|474.14|0
1642556830000|2022-01-19 01:47:10|477.25|474.45|477.15|474.35|477.25|474.45|477.15|474.35|0
1642556840000|2022-01-19 01:47:20|476.94|474.14|476.94|474.14|476.94|474.14|476.94|474.14|0
1642556850000|2022-01-19 01:47:30|477.15|474.35|477.76|474.96|477.76|474.96|477.15|474.35|0
1642556860000|2022-01-19 01:47:40|478.17|475.37|478.58|475.78|478.78|475.98|478.17|475.37|0
1642556870000|2022-01-19 01:47:50|478.78|475.98|478.78|475.98|478.78|475.98|478.78|475.98|0
1642556880000|2022-01-19 01:48:00|478.89|476.09|478.17|475.37|478.89|476.09|478.17|475.37|0
1642556890000|2022-01-19 01:48:10|478.37|475.57|478.58|475.78|478.58|475.78|478.37|475.57|0
1642556900000|2022-01-19 01:48:20|478.37|475.57|478.99|476.19|478.99|476.19|478.37|475.57|0
1642556910000|2022-01-19 01:48:30|479.19|476.39|479.8|477|479.8|477|479.19|476.39|0
1642556920000|2022-01-19 01:48:40|480.01|477.21|480.21|477.41|480.21|477.41|480.01|477.21|0
1642556930000|2022-01-19 01:48:50|480.42|477.62|481.03|478.23|481.24|478.44|480.42|477.62|0
1642556940000|2022-01-19 01:49:00|480.83|478.03|480.83|478.03|480.83|478.03|480.83|478.03|0
1642556950000|2022-01-19 01:49:10|480.62|477.82|480.83|478.03|480.83|478.03|480.21|477.41|0
1642556960000|2022-01-19 01:49:20|480.52|477.72|480.62|477.82|480.62|477.82|480.52|477.72|0
1642556970000|2022-01-19 01:49:30|480.32|477.52|481.03|478.23|481.03|478.23|480.21|477.41|0
1642556980000|2022-01-19 01:49:40|481.24|478.44|482.67|479.87|482.67|479.87|481.24|478.44|0
1642556990000|2022-01-19 01:49:50|482.88|480.08|481.85|479.05|482.88|480.08|481.85|479.05|0
1642557000000|2022-01-19 01:50:00|482.06|479.26|481.85|479.05|482.06|479.26|481.65|478.85|0
1642557010000|2022-01-19 01:50:10|481.65|478.85|481.85|479.05|481.85|479.05|481.65|478.85|0
1642557020000|2022-01-19 01:50:20|482.06|479.26|481.75|478.95|482.06|479.26|481.65|478.85|0
1642557030000|2022-01-19 01:50:30|481.65|478.85|481.85|479.05|481.85|479.05|481.65|478.85|0
1642557040000|2022-01-19 01:50:40|482.06|479.26|482.06|479.26|482.06|479.26|482.06|479.26|0
1642557050000|2022-01-19 01:50:50|482.26|479.46|482.16|479.36|482.37|479.57|482.16|479.36|0
1642557060000|2022-01-19 01:51:00|482.06|479.26|481.85|479.05|482.06|479.26|481.85|479.05|0
1642557070000|2022-01-19 01:51:10|482.06|479.26|481.85|479.05|482.06|479.26|481.85|479.05|0
1642557080000|2022-01-19 01:51:20|481.65|478.85|481.85|479.05|481.85|479.05|481.65|478.85|0
1642557090000|2022-01-19 01:51:30|482.26|479.46|482.26|479.46|482.26|479.46|482.06|479.26|0
1642557100000|2022-01-19 01:51:40|482.47|479.67|482.26|479.46|482.47|479.67|482.26|479.46|0
1642557110000|2022-01-19 01:51:50|482.06|479.26|481.85|479.05|482.06|479.26|481.85|479.05|0
1642557120000|2022-01-19 01:52:00|482.06|479.26|481.24|478.44|482.06|479.26|481.24|478.44|0
1642557130000|2022-01-19 01:52:10|481.03|478.23|481.24|478.44|481.24|478.44|481.03|478.23|0
1642557140000|2022-01-19 01:52:20|481.34|478.54|481.03|478.23|481.34|478.54|481.03|478.23|0
1642557150000|2022-01-19 01:52:30|481.24|478.44|480.83|478.03|481.24|478.44|480.62|477.82|0
1642557160000|2022-01-19 01:52:40|481.03|478.23|481.03|478.23|481.03|478.23|480.83|478.03|0
1642557170000|2022-01-19 01:52:50|481.24|478.44|481.24|478.44|481.24|478.44|481.24|478.44|0
1642557180000|2022-01-19 01:53:00|480.83|478.03|480.83|478.03|480.83|478.03|480.62|477.82|0
1642557190000|2022-01-19 01:53:10|480.62|477.82|481.65|478.85|481.65|478.85|480.62|477.82|0
1642557200000|2022-01-19 01:53:20|482.26|479.46|482.26|479.46|482.26|479.46|482.26|479.46|0
1642557210000|2022-01-19 01:53:30|482.47|479.67|482.47|479.67|482.47|479.67|482.47|479.67|0
1642557220000|2022-01-19 01:53:40|482.67|479.87|482.67|479.87|482.88|480.08|482.67|479.87|0
1642557230000|2022-01-19 01:53:50|482.47|479.67|482.67|479.87|482.67|479.87|482.47|479.67|0
1642557240000|2022-01-19 01:54:00|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1642557250000|2022-01-19 01:54:10|482.67|479.87|482.67|479.87|482.88|480.08|482.67|479.87|0
1642557260000|2022-01-19 01:54:20|482.47|479.67|482.57|479.77|482.57|479.77|482.47|479.67|0
1642557270000|2022-01-19 01:54:30|482.67|479.87|482.26|479.46|482.67|479.87|482.26|479.46|0
1642557280000|2022-01-19 01:54:40|482.88|480.08|483.29|480.49|483.29|480.49|482.88|480.08|0
1642557290000|2022-01-19 01:54:50|483.08|480.28|483.29|480.49|483.29|480.49|483.08|480.28|0
1642557300000|2022-01-19 01:55:00|483.08|480.28|482.88|480.08|483.08|480.28|482.88|480.08|0
1642557310000|2022-01-19 01:55:10|482.67|479.87|483.49|480.69|483.49|480.69|482.67|479.87|0
1642557320000|2022-01-19 01:55:20|483.29|480.49|483.29|480.49|483.29|480.49|483.29|480.49|0
1642557330000|2022-01-19 01:55:30|483.08|480.28|483.49|480.69|483.49|480.69|483.08|480.28|0
1642557340000|2022-01-19 01:55:40|483.29|480.49|483.29|480.49|483.29|480.49|483.29|480.49|0
1642557350000|2022-01-19 01:55:50|483.08|480.28|483.29|480.49|483.39|480.59|483.08|480.28|0
1642557360000|2022-01-19 01:56:00|483.19|480.39|483.49|480.69|483.49|480.69|483.08|480.28|0
1642557370000|2022-01-19 01:56:10|483.7|480.9|483.7|480.9|483.7|480.9|483.7|480.9|0
1642557380000|2022-01-19 01:56:20|483.9|481.1|483.7|480.9|483.9|481.1|483.7|480.9|0
1642557390000|2022-01-19 01:56:30|483.6|480.8|483.08|480.28|483.6|480.8|483.08|480.28|0
1642557400000|2022-01-19 01:56:40|483.29|480.49|483.49|480.69|483.49|480.69|483.19|480.39|0
1642557410000|2022-01-19 01:56:50|483.7|480.9|484.11|481.31|484.11|481.31|483.7|480.9|0
1642557420000|2022-01-19 01:57:00|483.9|481.1|483.9|481.1|483.9|481.1|483.9|481.1|0
1642557430000|2022-01-19 01:57:10|484.01|481.21|483.7|480.9|484.01|481.21|483.7|480.9|0
1642557440000|2022-01-19 01:57:20|483.29|480.49|483.49|480.69|483.49|480.69|483.29|480.49|0
1642557450000|2022-01-19 01:57:30|483.8|481|483.8|481|483.8|481|483.8|481|0
1642557460000|2022-01-19 01:57:40|483.7|480.9|483.08|480.28|483.7|480.9|483.08|480.28|0
1642557470000|2022-01-19 01:57:50|483.29|480.49|483.28|480.48|483.49|480.69|483.28|480.48|0
1642557480000|2022-01-19 01:58:00|483.49|480.69|483.28|480.48|483.7|480.9|483.28|480.48|0
1642557490000|2022-01-19 01:58:10|483.49|480.69|483.49|480.69|483.49|480.69|483.28|480.48|0
1642557500000|2022-01-19 01:58:20|483.28|480.48|483.49|480.69|483.49|480.69|483.28|480.48|0
1642557510000|2022-01-19 01:58:30|483.6|480.8|483.49|480.69|483.6|480.8|483.49|480.69|0
1642557520000|2022-01-19 01:58:40|483.6|480.8|483.7|480.9|483.7|480.9|483.6|480.8|0
1642557530000|2022-01-19 01:58:50|483.28|480.48|483.08|480.28|483.28|480.48|483.08|480.28|0
1642557540000|2022-01-19 01:59:00|483.28|480.48|482.67|479.87|483.28|480.48|482.67|479.87|0
1642557550000|2022-01-19 01:59:10|482.87|480.07|483.08|480.28|483.08|480.28|482.87|480.07|0
1642557560000|2022-01-19 01:59:20|482.87|480.07|483.08|480.28|483.08|480.28|482.87|480.07|0
1642557570000|2022-01-19 01:59:30|482.98|480.18|482.67|479.87|482.98|480.18|482.67|479.87|0
1642557580000|2022-01-19 01:59:40|482.98|480.18|483.28|480.48|483.28|480.48|482.98|480.18|0
1642557590000|2022-01-19 01:59:50|483.08|480.28|483.28|480.48|483.28|480.48|483.08|480.28|0
1642557600000|2022-01-19 02:00:00|483.19|480.39|482.26|479.46|483.19|480.39|482.26|479.46|0
1642557610000|2022-01-19 02:00:10|481.85|479.05|482.05|479.25|482.05|479.25|481.64|478.84|0
1642557620000|2022-01-19 02:00:20|481.96|479.16|482.26|479.46|482.26|479.46|481.85|479.05|0
1642557630000|2022-01-19 02:00:30|482.16|479.36|482.05|479.25|482.26|479.46|481.96|479.16|0
1642557640000|2022-01-19 02:00:40|482.26|479.46|482.26|479.46|482.26|479.46|482.26|479.46|0
1642557650000|2022-01-19 02:00:50|482.05|479.25|481.75|478.95|482.05|479.25|481.75|478.95|0
1642557660000|2022-01-19 02:01:00|481.64|478.84|482.05|479.25|482.05|479.25|481.55|478.75|0
1642557670000|2022-01-19 02:01:10|482.26|479.46|482.67|479.87|482.67|479.87|482.26|479.46|0
1642557680000|2022-01-19 02:01:20|482.46|479.66|482.57|479.77|482.87|480.07|482.46|479.66|0
1642557690000|2022-01-19 02:01:30|482.67|479.87|482.57|479.77|482.67|479.87|482.46|479.66|0
1642557700000|2022-01-19 02:01:40|482.67|479.87|482.46|479.66|482.67|479.87|482.46|479.66|0
1642557710000|2022-01-19 02:01:50|482.67|479.87|482.87|480.07|482.87|480.07|482.67|479.87|0
1642557720000|2022-01-19 02:02:00|482.78|479.98|482.98|480.18|482.98|480.18|482.78|479.98|0
1642557730000|2022-01-19 02:02:10|483.08|480.28|482.87|480.07|483.28|480.48|482.87|480.07|0
1642557740000|2022-01-19 02:02:20|482.67|479.87|482.26|479.46|482.67|479.87|481.85|479.05|0
1642557750000|2022-01-19 02:02:30|481.95|479.15|482.05|479.25|482.05|479.25|481.95|479.15|0
1642557760000|2022-01-19 02:02:40|482.26|479.46|482.67|479.87|482.67|479.87|482.26|479.46|0
1642557770000|2022-01-19 02:02:50|483.08|480.28|483.28|480.48|483.28|480.48|483.08|480.28|0
1642557780000|2022-01-19 02:03:00|483.69|480.89|483.6|480.8|483.69|480.89|483.49|480.69|0
1642557790000|2022-01-19 02:03:10|483.28|480.48|483.39|480.59|483.39|480.59|483.28|480.48|0
1642557800000|2022-01-19 02:03:20|483.49|480.69|483.69|480.89|483.69|480.89|483.49|480.69|0
1642557810000|2022-01-19 02:03:30|483.49|480.69|483.9|481.1|483.9|481.1|483.49|480.69|0
1642557820000|2022-01-19 02:03:40|484.1|481.3|484.1|481.3|484.1|481.3|484.1|481.3|0
1642557830000|2022-01-19 02:03:50|483.9|481.1|483.6|480.8|483.9|481.1|483.49|480.69|0
1642557840000|2022-01-19 02:04:00|483.08|480.28|483.08|480.28|483.08|480.28|482.67|479.87|0
1642557850000|2022-01-19 02:04:10|482.67|479.87|482.05|479.25|482.67|479.87|481.95|479.15|0
1642557860000|2022-01-19 02:04:20|481.95|479.15|482.05|479.25|482.16|479.36|481.95|479.15|0
1642557870000|2022-01-19 02:04:30|481.64|478.84|482.05|479.25|482.05|479.25|481.64|478.84|0
1642557880000|2022-01-19 02:04:40|481.85|479.05|482.05|479.25|482.05|479.25|481.85|479.05|0
1642557890000|2022-01-19 02:04:50|482.46|479.66|481.85|479.05|482.46|479.66|481.85|479.05|0
1642557900000|2022-01-19 02:05:00|481.64|478.84|481.03|478.23|481.64|478.84|481.03|478.23|0
1642557910000|2022-01-19 02:05:10|480.62|477.82|480.41|477.61|480.62|477.82|480.41|477.61|0
1642557920000|2022-01-19 02:05:20|480.62|477.82|480.21|477.41|480.62|477.82|480.21|477.41|0
1642557930000|2022-01-19 02:05:30|480|477.2|480.21|477.41|480.21|477.41|480|477.2|0
1642557940000|2022-01-19 02:05:40|480|477.2|480.21|477.41|480.21|477.41|480|477.2|0
1642557950000|2022-01-19 02:05:50|480|477.2|479.8|477|480.21|477.41|479.8|477|0
1642557960000|2022-01-19 02:06:00|480|477.2|479.39|476.59|480|477.2|479.39|476.59|0
1642557980000|2022-01-19 02:06:20|480|477.2|479.8|477|480|477.2|479.6|476.8|0
1642557990000|2022-01-19 02:06:30|480|477.2|480.21|477.41|480.21|477.41|479.8|477|0
1642558000000|2022-01-19 02:06:40|480|477.2|480.21|477.41|480.21|477.41|480|477.2|0
1642558010000|2022-01-19 02:06:50|480.41|477.61|480|477.2|480.41|477.61|479.8|477|0
1642558020000|2022-01-19 02:07:00|479.59|476.79|479.8|477|479.8|477|479.59|476.79|0
1642558030000|2022-01-19 02:07:10|479.59|476.79|479.91|477.11|479.91|477.11|479.59|476.79|0
1642558040000|2022-01-19 02:07:20|479.8|477|480|477.2|480|477.2|479.8|477|0
1642558050000|2022-01-19 02:07:30|480.21|477.41|480.62|477.82|480.62|477.82|480.21|477.41|0
1642558060000|2022-01-19 02:07:40|480.41|477.61|479.8|477|480.41|477.61|479.8|477|0
1642558070000|2022-01-19 02:07:50|480|477.2|480.21|477.41|480.21|477.41|480|477.2|0
1642558080000|2022-01-19 02:08:00|480.31|477.51|480|477.2|480.31|477.51|480|477.2|0
1642558090000|2022-01-19 02:08:10|480.21|477.41|480.31|477.51|480.62|477.82|480.21|477.41|0
1642558100000|2022-01-19 02:08:20|480.21|477.41|480.21|477.41|480.41|477.61|480.21|477.41|0
1642558110000|2022-01-19 02:08:30|480|477.2|480.11|477.31|480.11|477.31|480|477.2|0
1642558120000|2022-01-19 02:08:40|480.21|477.41|480.21|477.41|480.31|477.51|480.21|477.41|0
1642558130000|2022-01-19 02:08:50|480.41|477.61|480.21|477.41|480.41|477.61|480|477.2|0
1642558140000|2022-01-19 02:09:00|480|477.2|480.21|477.41|480.41|477.61|480|477.2|0
1642558150000|2022-01-19 02:09:10|480|477.2|480|477.2|480|477.2|480|477.2|0
1642558160000|2022-01-19 02:09:20|480.41|477.61|480.41|477.61|480.41|477.61|480.41|477.61|0
1642558170000|2022-01-19 02:09:30|480.62|477.82|480.62|477.82|480.72|477.92|480.62|477.82|0
1642558180000|2022-01-19 02:09:40|480.41|477.61|480.52|477.72|480.62|477.82|480.41|477.61|0
1642558190000|2022-01-19 02:09:50|480.62|477.82|480.82|478.02|480.82|478.02|480.62|477.82|0
1642558210000|2022-01-19 02:10:10|481.03|478.23|480.82|478.02|481.03|478.23|480.82|478.02|0
1642558220000|2022-01-19 02:10:20|481.03|478.23|480.82|478.02|481.03|478.23|480.82|478.02|0
1642558230000|2022-01-19 02:10:30|480.93|478.13|480.93|478.13|480.93|478.13|480.93|478.13|0
1642558240000|2022-01-19 02:10:40|481.03|478.23|480.62|477.82|481.03|478.23|480.62|477.82|0
1642558250000|2022-01-19 02:10:50|480.82|478.02|480.62|477.82|480.82|478.02|480.62|477.82|0
1642558260000|2022-01-19 02:11:00|480.72|477.92|480.82|478.02|481.03|478.23|480.72|477.92|0
1642558270000|2022-01-19 02:11:10|480.62|477.82|480.72|477.92|480.72|477.92|480.62|477.82|0
1642558280000|2022-01-19 02:11:20|480.82|478.02|480.62|477.82|480.82|478.02|480.62|477.82|0
1642558290000|2022-01-19 02:11:30|480.41|477.61|480.62|477.82|480.62|477.82|480.41|477.61|0
1642558300000|2022-01-19 02:11:40|480.52|477.72|480.41|477.61|480.52|477.72|480.41|477.61|0
1642558310000|2022-01-19 02:11:50|480.62|477.82|480.82|478.02|480.82|478.02|480.62|477.82|0
1642558320000|2022-01-19 02:12:00|480.62|477.82|480|477.2|480.62|477.82|480|477.2|0
1642558330000|2022-01-19 02:12:10|479.8|477|479.39|476.59|479.8|477|479.39|476.59|0
1642558340000|2022-01-19 02:12:20|479.5|476.7|479.39|476.59|479.5|476.7|479.39|476.59|0
1642558350000|2022-01-19 02:12:30|479.29|476.49|479.18|476.38|479.29|476.49|479.18|476.38|0
1642558360000|2022-01-19 02:12:40|479.09|476.29|478.98|476.18|479.18|476.38|478.98|476.18|0
1642558370000|2022-01-19 02:12:50|479.09|476.29|478.98|476.18|479.09|476.29|478.98|476.18|0
1642558380000|2022-01-19 02:13:00|478.57|475.77|478.57|475.77|478.78|475.98|478.57|475.77|0
1642558390000|2022-01-19 02:13:10|478.37|475.57|478.57|475.77|478.57|475.77|478.37|475.57|0
1642558410000|2022-01-19 02:13:30|478.98|476.18|478.98|476.18|478.98|476.18|478.98|476.18|0
1642558420000|2022-01-19 02:13:40|478.57|475.77|478.57|475.77|478.57|475.77|478.57|475.77|0
1642558430000|2022-01-19 02:13:50|478.37|475.57|478.37|475.57|478.37|475.57|478.37|475.57|0
1642558440000|2022-01-19 02:14:00|478.16|475.36|478.37|475.57|478.37|475.57|478.16|475.36|0
1642558450000|2022-01-19 02:14:10|478.57|475.77|478.78|475.98|478.78|475.98|478.57|475.77|0
1642558460000|2022-01-19 02:14:20|478.68|475.88|478.68|475.88|478.78|475.98|478.68|475.88|0
1642558470000|2022-01-19 02:14:30|478.47|475.67|478.78|475.98|478.78|475.98|478.47|475.67|0
1642558480000|2022-01-19 02:14:40|478.57|475.77|478.47|475.67|478.57|475.77|478.37|475.57|0
1642558490000|2022-01-19 02:14:50|478.37|475.57|478.16|475.36|478.37|475.57|478.16|475.36|0
1642558500000|2022-01-19 02:15:00|477.96|475.16|477.96|475.16|478.06|475.26|477.96|475.16|0
1642558510000|2022-01-19 02:15:10|477.75|474.95|478.16|475.36|478.16|475.36|477.75|474.95|0
1642558520000|2022-01-19 02:15:20|478.37|475.57|478.16|475.36|478.37|475.57|478.16|475.36|0
1642558540000|2022-01-19 02:15:40|477.96|475.16|477.75|474.95|477.96|475.16|477.75|474.95|0
1642558550000|2022-01-19 02:15:50|477.55|474.75|477.55|474.75|477.55|474.75|477.55|474.75|0
1642558560000|2022-01-19 02:16:00|477.35|474.55|477.14|474.34|477.35|474.55|476.94|474.14|0
1642558570000|2022-01-19 02:16:10|476.73|473.93|476.73|473.93|476.73|473.93|476.73|473.93|0
1642558580000|2022-01-19 02:16:20|477.14|474.34|476.94|474.14|477.14|474.34|476.94|474.14|0
1642558590000|2022-01-19 02:16:30|477.14|474.34|477.34|474.54|477.34|474.54|477.14|474.34|0
1642558600000|2022-01-19 02:16:40|477.45|474.65|477.55|474.75|477.55|474.75|477.45|474.65|0
1642558610000|2022-01-19 02:16:50|477.34|474.54|477.34|474.54|477.34|474.54|477.34|474.54|0
1642558620000|2022-01-19 02:17:00|477.14|474.34|476.94|474.14|477.25|474.45|476.94|474.14|0
1642558630000|2022-01-19 02:17:10|476.73|473.93|476.73|473.93|476.73|473.93|476.73|473.93|0
1642558640000|2022-01-19 02:17:20|476.53|473.73|476.73|473.93|476.73|473.93|476.53|473.73|0
1642558650000|2022-01-19 02:17:30|476.94|474.14|476.94|474.14|476.94|474.14|476.94|474.14|0
1642558660000|2022-01-19 02:17:40|476.73|473.93|476.84|474.04|476.84|474.04|476.73|473.93|0
1642558670000|2022-01-19 02:17:50|476.73|473.93|476.73|473.93|476.73|473.93|476.73|473.93|0
1642558680000|2022-01-19 02:18:00|476.84|474.04|476.84|474.04|476.84|474.04|476.84|474.04|0
1642558690000|2022-01-19 02:18:10|476.73|473.93|477.14|474.34|477.14|474.34|476.73|473.93|0
1642558700000|2022-01-19 02:18:20|477.04|474.24|477.14|474.34|477.14|474.34|477.04|474.24|0
1642558710000|2022-01-19 02:18:30|477.25|474.45|477.25|474.45|477.25|474.45|477.25|474.45|0
1642558720000|2022-01-19 02:18:40|477.14|474.34|477.34|474.54|477.34|474.54|477.14|474.34|0
1642558730000|2022-01-19 02:18:50|477.55|474.75|477.34|474.54|477.55|474.75|477.25|474.45|0
1642558740000|2022-01-19 02:19:00|477.14|474.34|477.14|474.34|477.14|474.34|477.14|474.34|0
1642558750000|2022-01-19 02:19:10|476.94|474.14|477.34|474.54|477.34|474.54|476.94|474.14|0
1642558760000|2022-01-19 02:19:20|477.55|474.75|477.55|474.75|477.55|474.75|477.55|474.75|0
1642558770000|2022-01-19 02:19:30|477.65|474.85|477.55|474.75|477.96|475.16|477.55|474.75|0
1642558790000|2022-01-19 02:19:50|477.75|474.95|477.55|474.75|477.75|474.95|477.55|474.75|0
1642558800000|2022-01-19 02:20:00|477.75|474.95|477.96|475.16|477.96|475.16|477.75|474.95|0
1642558810000|2022-01-19 02:20:10|478.06|475.26|477.96|475.16|478.06|475.26|477.96|475.16|0
1642558820000|2022-01-19 02:20:20|477.75|474.95|477.65|474.85|477.75|474.95|477.55|474.75|0
1642558830000|2022-01-19 02:20:30|477.96|475.16|478.16|475.36|478.16|475.36|477.96|475.16|0
1642558840000|2022-01-19 02:20:40|477.96|475.16|477.75|474.95|477.96|475.16|477.65|474.85|0
1642558850000|2022-01-19 02:20:50|477.55|474.75|477.55|474.75|477.55|474.75|477.55|474.75|0
1642558860000|2022-01-19 02:21:00|477.65|474.85|477.96|475.16|477.96|475.16|477.65|474.85|0
1642558870000|2022-01-19 02:21:10|478.16|475.36|478.36|475.56|478.36|475.56|478.16|475.36|0
1642558880000|2022-01-19 02:21:20|478.57|475.77|478.57|475.77|478.57|475.77|478.57|475.77|0
1642558890000|2022-01-19 02:21:30|478.36|475.56|478.57|475.77|478.57|475.77|478.36|475.56|0
1642558900000|2022-01-19 02:21:40|478.77|475.97|478.57|475.77|478.77|475.97|478.57|475.77|0
1642558910000|2022-01-19 02:21:50|478.77|475.97|478.57|475.77|478.77|475.97|478.57|475.77|0
1642558920000|2022-01-19 02:22:00|478.77|475.97|478.77|475.97|478.77|475.97|478.77|475.97|0
1642558930000|2022-01-19 02:22:10|478.98|476.18|479.18|476.38|479.18|476.38|478.98|476.18|0
1642558940000|2022-01-19 02:22:20|478.77|475.97|478.57|475.77|478.77|475.97|478.57|475.77|0
1642558950000|2022-01-19 02:22:30|478.36|475.56|478.47|475.67|478.57|475.77|478.36|475.56|0
1642558960000|2022-01-19 02:22:40|478.36|475.56|478.16|475.36|478.36|475.56|478.16|475.36|0
1642558990000|2022-01-19 02:23:10|478.36|475.56|478.57|475.77|478.77|475.97|478.36|475.56|0
1642559000000|2022-01-19 02:23:20|478.36|475.56|478.57|475.77|478.57|475.77|478.36|475.56|0
1642559010000|2022-01-19 02:23:30|478.67|475.87|478.57|475.77|478.67|475.87|478.57|475.77|0
1642559020000|2022-01-19 02:23:40|478.27|475.47|478.36|475.56|478.36|475.56|478.27|475.47|0
1642559030000|2022-01-19 02:23:50|478.47|475.67|478.47|475.67|478.47|475.67|478.47|475.67|0
1642559040000|2022-01-19 02:24:00|478.36|475.56|478.16|475.36|478.36|475.56|478.16|475.36|0
1642559050000|2022-01-19 02:24:10|477.96|475.16|477.96|475.16|477.96|475.16|477.75|474.95|0
1642559060000|2022-01-19 02:24:20|477.86|475.06|478.16|475.36|478.16|475.36|477.86|475.06|0
1642559070000|2022-01-19 02:24:30|477.96|475.16|478.16|475.36|478.16|475.36|477.96|475.16|0
1642559080000|2022-01-19 02:24:40|478.36|475.56|478.57|475.77|478.57|475.77|478.36|475.56|0
1642559090000|2022-01-19 02:24:50|478.36|475.56|478.57|475.77|478.57|475.77|478.36|475.56|0
1642559100000|2022-01-19 02:25:00|478.47|475.67|478.47|475.67|478.47|475.67|478.47|475.67|0
1642559110000|2022-01-19 02:25:10|478.36|475.56|478.36|475.56|478.57|475.77|478.36|475.56|0
1642559120000|2022-01-19 02:25:20|478.47|475.67|478.36|475.56|478.57|475.77|478.36|475.56|0
1642559140000|2022-01-19 02:25:40|477.95|475.15|477.95|475.15|477.95|475.15|477.95|475.15|0
1642559150000|2022-01-19 02:25:50|478.16|475.36|477.75|474.95|478.16|475.36|477.75|474.95|0
1642559160000|2022-01-19 02:26:00|477.34|474.54|477.34|474.54|477.34|474.54|477.34|474.54|0
1642559170000|2022-01-19 02:26:10|477.45|474.65|477.65|474.85|477.75|474.95|477.45|474.65|0
1642559180000|2022-01-19 02:26:20|477.34|474.54|477.75|474.95|477.75|474.95|477.34|474.54|0
1642559190000|2022-01-19 02:26:30|477.55|474.75|477.55|474.75|477.75|474.95|477.55|474.75|0
1642559200000|2022-01-19 02:26:40|477.75|474.95|477.55|474.75|477.75|474.95|477.55|474.75|0
1642559210000|2022-01-19 02:26:50|477.34|474.54|477.34|474.54|477.34|474.54|477.34|474.54|0
1642559230000|2022-01-19 02:27:10|477.45|474.65|477.14|474.34|477.45|474.65|477.14|474.34|0
1642559240000|2022-01-19 02:27:20|477.04|474.24|476.93|474.13|477.04|474.24|476.93|474.13|0
1642559250000|2022-01-19 02:27:30|477.14|474.34|477.34|474.54|477.34|474.54|477.14|474.34|0
1642559260000|2022-01-19 02:27:40|477.55|474.75|477.75|474.95|477.75|474.95|477.55|474.75|0
1642559270000|2022-01-19 02:27:50|477.55|474.75|477.75|474.95|477.75|474.95|477.55|474.75|0
1642559280000|2022-01-19 02:28:00|477.95|475.15|477.75|474.95|477.95|475.15|477.75|474.95|0
1642559290000|2022-01-19 02:28:10|477.65|474.85|477.55|474.75|477.65|474.85|477.55|474.75|0
1642559300000|2022-01-19 02:28:20|477.75|474.95|477.75|474.95|477.75|474.95|477.75|474.95|0
1642559310000|2022-01-19 02:28:30|477.55|474.75|477.55|474.75|477.55|474.75|477.55|474.75|0
1642559320000|2022-01-19 02:28:40|477.65|474.85|478.16|475.36|478.16|475.36|477.65|474.85|0
1642559330000|2022-01-19 02:28:50|477.95|475.15|477.95|475.15|477.95|475.15|477.95|475.15|0
1642559340000|2022-01-19 02:29:00|477.75|474.95|477.75|474.95|477.75|474.95|477.75|474.95|0
1642559350000|2022-01-19 02:29:10|477.65|474.85|477.65|474.85|477.65|474.85|477.55|474.75|0
1642559360000|2022-01-19 02:29:20|477.55|474.75|477.55|474.75|477.55|474.75|477.55|474.75|0
1642559370000|2022-01-19 02:29:30|477.65|474.85|477.65|474.85|477.75|474.95|477.65|474.85|0
1642559380000|2022-01-19 02:29:40|477.55|474.75|477.75|474.95|477.75|474.95|477.55|474.75|0
1642559400000|2022-01-19 02:30:00|477.95|475.15|478.06|475.26|478.16|475.36|477.95|475.15|0
1642559410000|2022-01-19 02:30:10|477.95|475.15|477.95|475.15|477.95|475.15|477.95|475.15|0
1642559420000|2022-01-19 02:30:20|477.45|474.65|477.45|474.65|477.45|474.65|477.34|474.54|0
1642559430000|2022-01-19 02:30:30|477.34|474.54|477.55|474.75|477.55|474.75|477.34|474.54|0
1642559450000|2022-01-19 02:30:50|477.65|474.85|477.75|474.95|477.75|474.95|477.65|474.85|0
1642559460000|2022-01-19 02:31:00|477.55|474.75|477.86|475.06|477.86|475.06|477.55|474.75|0
1642559470000|2022-01-19 02:31:10|478.16|475.36|478.36|475.56|478.36|475.56|478.16|475.36|0
1642559480000|2022-01-19 02:31:20|478.57|475.77|478.57|475.77|478.57|475.77|478.57|475.77|0
1642559490000|2022-01-19 02:31:30|478.67|475.87|478.57|475.77|478.67|475.87|478.57|475.77|0
1642559500000|2022-01-19 02:31:40|478.36|475.56|477.95|475.15|478.36|475.56|477.95|475.15|0
1642559510000|2022-01-19 02:31:50|477.86|475.06|477.95|475.15|477.95|475.15|477.86|475.06|0
1642559520000|2022-01-19 02:32:00|477.75|474.95|477.95|475.15|477.95|475.15|477.75|474.95|0
1642559540000|2022-01-19 02:32:20|478.26|475.46|478.36|475.56|478.36|475.56|478.26|475.46|0
1642559550000|2022-01-19 02:32:30|478.57|475.77|478.57|475.77|478.57|475.77|478.57|475.77|0
1642559560000|2022-01-19 02:32:40|478.97|476.17|478.77|475.97|478.97|476.17|478.57|475.77|0
1642559570000|2022-01-19 02:32:50|478.57|475.77|478.77|475.97|478.77|475.97|478.57|475.77|0
1642559580000|2022-01-19 02:33:00|478.57|475.77|478.88|476.08|478.97|476.17|478.57|475.77|0
1642559590000|2022-01-19 02:33:10|478.97|476.17|479.08|476.28|479.18|476.38|478.97|476.17|0
1642559600000|2022-01-19 02:33:20|479.18|476.38|479.29|476.49|479.29|476.49|479.18|476.38|0
1642559610000|2022-01-19 02:33:30|478.97|476.17|478.97|476.17|479.08|476.28|478.97|476.17|0
1642559620000|2022-01-19 02:33:40|479.18|476.38|479.18|476.38|479.18|476.38|479.08|476.28|0
1642559630000|2022-01-19 02:33:50|479.38|476.58|479.49|476.69|479.49|476.69|479.38|476.58|0
1642559640000|2022-01-19 02:34:00|479.38|476.58|479.18|476.38|479.38|476.58|479.18|476.38|0
1642559650000|2022-01-19 02:34:10|479.38|476.58|479.18|476.38|479.38|476.58|479.18|476.38|0
1642559660000|2022-01-19 02:34:20|479.28|476.48|479.38|476.58|479.38|476.58|479.18|476.38|0
1642559670000|2022-01-19 02:34:30|479.59|476.79|479.79|476.99|479.79|476.99|479.59|476.79|0
1642559680000|2022-01-19 02:34:40|479.9|477.1|479.79|476.99|479.9|477.1|479.79|476.99|0
1642559690000|2022-01-19 02:34:50|479.59|476.79|479.79|476.99|479.79|476.99|479.59|476.79|0
1642559700000|2022-01-19 02:35:00|479.9|477.1|480|477.2|480|477.2|479.9|477.1|0
1642559710000|2022-01-19 02:35:10|480.41|477.61|480.2|477.4|480.41|477.61|480.2|477.4|0
1642559720000|2022-01-19 02:35:20|480|477.2|479.69|476.89|480|477.2|479.69|476.89|0
1642559730000|2022-01-19 02:35:30|479.59|476.79|479.28|476.48|479.59|476.79|479.28|476.48|0
1642559740000|2022-01-19 02:35:40|479.38|476.58|480.1|477.3|480.1|477.3|479.38|476.58|0
1642559750000|2022-01-19 02:35:50|480.2|477.4|480.2|477.4|480.41|477.61|480.2|477.4|0
1642559760000|2022-01-19 02:36:00|480.41|477.61|480.41|477.61|480.41|477.61|480.41|477.61|0
1642559770000|2022-01-19 02:36:10|480.2|477.4|479.9|477.1|480.2|477.4|479.9|477.1|0
1642559780000|2022-01-19 02:36:20|479.79|476.99|479.79|476.99|479.79|476.99|479.79|476.99|0
1642559790000|2022-01-19 02:36:30|479.9|477.1|479.79|476.99|479.9|477.1|479.79|476.99|0
1642559800000|2022-01-19 02:36:40|479.9|477.1|480.61|477.81|480.61|477.81|479.79|476.99|0
1642559810000|2022-01-19 02:36:50|480.41|477.61|480.2|477.4|480.41|477.61|480.2|477.4|0
1642559820000|2022-01-19 02:37:00|480.41|477.61|480.61|477.81|480.61|477.81|480.2|477.4|0
1642559830000|2022-01-19 02:37:10|480.41|477.61|481.22|478.42|481.22|478.42|480.41|477.61|0
1642559840000|2022-01-19 02:37:20|481.43|478.63|481.02|478.22|481.43|478.63|481.02|478.22|0
1642559850000|2022-01-19 02:37:30|481.13|478.33|481.13|478.33|481.13|478.33|481.13|478.33|0
1642559860000|2022-01-19 02:37:40|481.22|478.42|480.81|478.01|481.22|478.42|480.81|478.01|0
1642559870000|2022-01-19 02:37:50|481.02|478.22|481.02|478.22|481.22|478.42|481.02|478.22|0
1642559880000|2022-01-19 02:38:00|481.43|478.63|481.33|478.53|481.43|478.63|481.22|478.42|0
1642559890000|2022-01-19 02:38:10|481.22|478.42|481.13|478.33|481.22|478.42|480.92|478.12|0
1642559900000|2022-01-19 02:38:20|481.22|478.42|481.02|478.22|481.22|478.42|481.02|478.22|0
1642559910000|2022-01-19 02:38:30|480.92|478.12|481.22|478.42|481.22|478.42|480.92|478.12|0
1642559920000|2022-01-19 02:38:40|481.13|478.33|481.84|479.04|481.84|479.04|481.13|478.33|0
1642559930000|2022-01-19 02:38:50|481.63|478.83|481.63|478.83|481.63|478.83|481.43|478.63|0
1642559940000|2022-01-19 02:39:00|481.84|479.04|481.63|478.83|482.04|479.24|481.63|478.83|0
1642559950000|2022-01-19 02:39:10|481.54|478.74|481.63|478.83|481.63|478.83|481.54|478.74|0
1642559960000|2022-01-19 02:39:20|482.25|479.45|482.15|479.35|482.25|479.45|482.15|479.35|0
1642559970000|2022-01-19 02:39:30|482.04|479.24|482.45|479.65|482.66|479.86|482.04|479.24|0
1642559980000|2022-01-19 02:39:40|482.86|480.06|482.04|479.24|482.86|480.06|482.04|479.24|0
1642559990000|2022-01-19 02:39:50|482.25|479.45|482.04|479.24|482.25|479.45|481.94|479.14|0
1642560000000|2022-01-19 02:40:00|481.84|479.04|482.04|479.24|482.04|479.24|481.84|479.04|0
1642560010000|2022-01-19 02:40:10|481.84|479.04|481.63|478.83|481.84|479.04|481.63|478.83|0
1642560020000|2022-01-19 02:40:20|481.22|478.42|481.22|478.42|481.22|478.42|481.22|478.42|0
1642560030000|2022-01-19 02:40:30|481.43|478.63|481.63|478.83|481.63|478.83|481.43|478.63|0
1642560040000|2022-01-19 02:40:40|481.43|478.63|481.53|478.73|481.53|478.73|481.22|478.42|0
1642560050000|2022-01-19 02:40:50|481.43|478.63|481.43|478.63|481.43|478.63|481.22|478.42|0
1642560060000|2022-01-19 02:41:00|481.63|478.83|481.84|479.04|481.84|479.04|481.63|478.83|0
1642560070000|2022-01-19 02:41:10|482.04|479.24|482.04|479.24|482.15|479.35|482.04|479.24|0
1642560090000|2022-01-19 02:41:30|482.15|479.35|483.27|480.47|483.27|480.47|482.15|479.35|0
1642560100000|2022-01-19 02:41:40|482.66|479.86|482.86|480.06|483.17|480.37|482.66|479.86|0
1642560110000|2022-01-19 02:41:50|482.97|480.17|483.27|480.47|483.27|480.47|482.97|480.17|0
1642560120000|2022-01-19 02:42:00|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1642560130000|2022-01-19 02:42:10|483.27|480.47|483.89|481.09|483.89|481.09|483.07|480.27|0
1642560140000|2022-01-19 02:42:20|484.09|481.29|484.3|481.5|484.3|481.5|484.09|481.29|0
1642560150000|2022-01-19 02:42:30|484.51|481.71|484.61|481.81|484.61|481.81|484.51|481.71|0
1642560160000|2022-01-19 02:42:40|484.51|481.71|484.92|482.12|484.92|482.12|484.3|481.5|0
1642560170000|2022-01-19 02:42:50|484.71|481.91|484.92|482.12|484.92|482.12|484.71|481.91|0
1642560180000|2022-01-19 02:43:00|484.82|482.02|485.53|482.73|485.53|482.73|484.71|481.91|0
1642560190000|2022-01-19 02:43:10|485.74|482.94|484.92|482.12|485.74|482.94|484.92|482.12|0
1642560200000|2022-01-19 02:43:20|485.12|482.32|485.53|482.73|485.74|482.94|485.12|482.32|0
1642560210000|2022-01-19 02:43:30|485.12|482.32|485.12|482.32|485.33|482.53|485.12|482.32|0
1642560220000|2022-01-19 02:43:40|485.33|482.53|485.74|482.94|485.74|482.94|485.33|482.53|0
1642560230000|2022-01-19 02:43:50|485.53|482.73|485.53|482.73|485.53|482.73|485.33|482.53|0
1642560240000|2022-01-19 02:44:00|485.64|482.84|485.53|482.73|485.74|482.94|485.43|482.63|0
1642560250000|2022-01-19 02:44:10|485.74|482.94|485.64|482.84|485.74|482.94|485.64|482.84|0
1642560260000|2022-01-19 02:44:20|485.74|482.94|485.64|482.84|485.74|482.94|485.53|482.73|0
1642560270000|2022-01-19 02:44:30|485.74|482.94|484.92|482.12|485.74|482.94|484.92|482.12|0
1642560280000|2022-01-19 02:44:40|485.33|482.53|485.33|482.53|485.33|482.53|485.12|482.32|0
1642560290000|2022-01-19 02:44:50|485.12|482.32|485.12|482.32|485.12|482.32|485.02|482.22|0
1642560300000|2022-01-19 02:45:00|485.33|482.53|486.05|483.25|486.05|483.25|485.33|482.53|0
1642560310000|2022-01-19 02:45:10|485.53|482.73|485.12|482.32|485.53|482.73|485.12|482.32|0
1642560320000|2022-01-19 02:45:20|485.33|482.53|484.92|482.12|485.33|482.53|484.92|482.12|0
1642560330000|2022-01-19 02:45:30|485.12|482.32|485.12|482.32|485.12|482.32|485.12|482.32|0
1642560340000|2022-01-19 02:45:40|485.33|482.53|485.12|482.32|485.33|482.53|485.12|482.32|0
1642560350000|2022-01-19 02:45:50|485.23|482.43|485.53|482.73|485.53|482.73|485.23|482.43|0
1642560360000|2022-01-19 02:46:00|485.43|482.63|485.43|482.63|485.43|482.63|485.43|482.63|0
1642560370000|2022-01-19 02:46:10|485.53|482.73|485.43|482.63|485.53|482.73|485.43|482.63|0
1642560380000|2022-01-19 02:46:20|485.33|482.53|485.74|482.94|485.74|482.94|485.33|482.53|0
1642560390000|2022-01-19 02:46:30|485.84|483.04|485.94|483.14|485.94|483.14|485.84|483.04|0
1642560400000|2022-01-19 02:46:40|485.53|482.73|486.15|483.35|486.15|483.35|485.53|482.73|0
1642560410000|2022-01-19 02:46:50|485.94|483.14|486.15|483.35|486.15|483.35|485.74|482.94|0
1642560420000|2022-01-19 02:47:00|486.05|483.25|486.15|483.35|486.15|483.35|486.05|483.25|0
1642560430000|2022-01-19 02:47:10|486.26|483.46|485.74|482.94|486.26|483.46|485.74|482.94|0
1642560440000|2022-01-19 02:47:20|485.94|483.14|486.15|483.35|486.15|483.35|485.94|483.14|0
1642560460000|2022-01-19 02:47:40|486.56|483.76|486.35|483.55|486.56|483.76|486.35|483.55|0
1642560470000|2022-01-19 02:47:50|486.56|483.76|486.35|483.55|486.56|483.76|486.26|483.46|0
1642560480000|2022-01-19 02:48:00|486.15|483.35|486.35|483.55|486.35|483.55|486.15|483.35|0
1642560490000|2022-01-19 02:48:10|486.46|483.66|486.77|483.97|486.77|483.97|486.35|483.55|0
1642560500000|2022-01-19 02:48:20|486.56|483.76|486.77|483.97|486.77|483.97|486.56|483.76|0
1642560510000|2022-01-19 02:48:30|486.87|484.07|486.56|483.76|486.87|484.07|486.56|483.76|0
1642560530000|2022-01-19 02:48:50|486.77|483.97|486.67|483.87|486.77|483.97|486.56|483.76|0
1642560540000|2022-01-19 02:49:00|486.56|483.76|486.56|483.76|486.77|483.97|486.56|483.76|0
1642560550000|2022-01-19 02:49:10|486.77|483.97|487.18|484.38|487.18|484.38|486.77|483.97|0
1642560560000|2022-01-19 02:49:20|487.59|484.79|487.7|484.9|487.7|484.9|487.49|484.69|0
1642560570000|2022-01-19 02:49:30|487.8|485|489.86|487.06|489.86|487.06|487.8|485|0
1642560580000|2022-01-19 02:49:40|489.65|486.85|489.24|486.44|489.65|486.85|489.24|486.44|0
1642560590000|2022-01-19 02:49:50|489.03|486.23|489.03|486.23|489.03|486.23|489.03|486.23|0
1642560600000|2022-01-19 02:50:00|489.24|486.44|488.62|485.82|489.24|486.44|488.62|485.82|0
1642560610000|2022-01-19 02:50:10|488|485.2|488|485.2|488.21|485.41|488|485.2|0
1642560620000|2022-01-19 02:50:20|487.79|484.99|487.38|484.58|487.79|484.99|487.18|484.38|0
1642560630000|2022-01-19 02:50:30|487.59|484.79|487.79|484.99|487.79|484.99|487.59|484.79|0
1642560640000|2022-01-19 02:50:40|487.59|484.79|487.59|484.79|487.79|484.99|487.59|484.79|0
1642560650000|2022-01-19 02:50:50|487.38|484.58|487.38|484.58|487.38|484.58|487.38|484.58|0
1642560660000|2022-01-19 02:51:00|487.59|484.79|488.41|485.61|488.41|485.61|487.59|484.79|0
1642560670000|2022-01-19 02:51:10|488.21|485.41|488.21|485.41|488.21|485.41|488|485.2|0
1642560680000|2022-01-19 02:51:20|488.62|485.82|488.41|485.61|488.62|485.82|488.41|485.61|0
1642560690000|2022-01-19 02:51:30|488|485.2|488.21|485.41|488.62|485.82|488|485.2|0
1642560700000|2022-01-19 02:51:40|488|485.2|488.21|485.41|488.21|485.41|488|485.2|0
1642560710000|2022-01-19 02:51:50|488.41|485.61|489.03|486.23|489.03|486.23|488.41|485.61|0
1642560720000|2022-01-19 02:52:00|489.24|486.44|489.24|486.44|489.65|486.85|489.24|486.44|0
1642560730000|2022-01-19 02:52:10|489.55|486.75|489.65|486.85|489.86|487.06|489.55|486.75|0
1642560740000|2022-01-19 02:52:20|489.44|486.64|488.82|486.02|489.44|486.64|488.82|486.02|0
1642560750000|2022-01-19 02:52:30|489.03|486.23|489.44|486.64|489.44|486.64|489.03|486.23|0
1642560760000|2022-01-19 02:52:40|489.24|486.44|490.68|487.88|490.68|487.88|489.24|486.44|0
1642560770000|2022-01-19 02:52:50|490.89|488.09|491.51|488.71|491.51|488.71|490.89|488.09|0
1642560780000|2022-01-19 02:53:00|491.3|488.5|491.51|488.71|491.72|488.92|491.3|488.5|0
1642560790000|2022-01-19 02:53:10|491.3|488.5|491.1|488.3|491.41|488.61|491.1|488.3|0
1642560800000|2022-01-19 02:53:20|491.2|488.4|491.3|488.5|491.3|488.5|491.2|488.4|0
1642560810000|2022-01-19 02:53:30|491.1|488.3|491.72|488.92|491.72|488.92|491.1|488.3|0
1642560820000|2022-01-19 02:53:40|491.92|489.12|491.92|489.12|492.75|489.95|491.92|489.12|0
1642560830000|2022-01-19 02:53:50|492.13|489.33|491.72|488.92|492.13|489.33|491.51|488.71|0
1642560840000|2022-01-19 02:54:00|491.92|489.12|491.92|489.12|492.13|489.33|491.72|488.92|0
1642560850000|2022-01-19 02:54:10|492.24|489.44|492.34|489.54|492.34|489.54|492.13|489.33|0
1642560860000|2022-01-19 02:54:20|492.75|489.95|493.16|490.36|493.16|490.36|492.75|489.95|0
1642560870000|2022-01-19 02:54:30|492.75|489.95|491.92|489.12|492.75|489.95|491.72|488.92|0
1642560880000|2022-01-19 02:54:40|492.03|489.23|491.51|488.71|492.03|489.23|491.51|488.71|0
1642560890000|2022-01-19 02:54:50|490.89|488.09|490.68|487.88|490.89|488.09|490.68|487.88|0
1642560900000|2022-01-19 02:55:00|490.48|487.68|490.27|487.47|490.48|487.68|490.27|487.47|0
1642560910000|2022-01-19 02:55:10|490.06|487.26|490.58|487.78|490.58|487.78|490.06|487.26|0
1642560920000|2022-01-19 02:55:20|490.48|487.68|490.27|487.47|490.48|487.68|490.27|487.47|0
1642560930000|2022-01-19 02:55:30|489.86|487.06|489.65|486.85|489.86|487.06|489.44|486.64|0
1642560940000|2022-01-19 02:55:40|489.44|486.64|489.44|486.64|489.65|486.85|489.44|486.64|0
1642560950000|2022-01-19 02:55:50|489.24|486.44|488.82|486.02|489.24|486.44|488.82|486.02|0
1642560960000|2022-01-19 02:56:00|489.03|486.23|489.03|486.23|489.24|486.44|489.03|486.23|0
1642560970000|2022-01-19 02:56:10|488.82|486.02|488.82|486.02|488.82|486.02|488.82|486.02|0
1642560980000|2022-01-19 02:56:20|488.72|485.92|488.62|485.82|488.82|486.02|488.62|485.82|0
1642560990000|2022-01-19 02:56:30|488.41|485.61|488.41|485.61|488.62|485.82|488.21|485.41|0
1642561000000|2022-01-19 02:56:40|488.21|485.41|488.41|485.61|488.41|485.61|488.21|485.41|0
1642561010000|2022-01-19 02:56:50|488.62|485.82|488.21|485.41|488.62|485.82|488.21|485.41|0
1642561020000|2022-01-19 02:57:00|488.41|485.61|488.41|485.61|488.41|485.61|488.41|485.61|0
1642561030000|2022-01-19 02:57:10|488.52|485.72|488.62|485.82|488.62|485.82|488.52|485.72|0
1642561040000|2022-01-19 02:57:20|488.52|485.72|488.41|485.61|488.62|485.82|488.41|485.61|0
1642561050000|2022-01-19 02:57:30|488.62|485.82|488.41|485.61|488.62|485.82|488.21|485.41|0
1642561060000|2022-01-19 02:57:40|488.21|485.41|488.31|485.51|488.31|485.51|488.21|485.41|0
1642561070000|2022-01-19 02:57:50|488.21|485.41|488.21|485.41|488.21|485.41|488.11|485.31|0
1642561080000|2022-01-19 02:58:00|488.62|485.82|488.41|485.61|488.62|485.82|488.41|485.61|0
1642561090000|2022-01-19 02:58:10|488.52|485.72|488.41|485.61|488.52|485.72|488.41|485.61|0
1642561100000|2022-01-19 02:58:20|488.82|486.02|488.41|485.61|488.82|486.02|488.41|485.61|0
1642561110000|2022-01-19 02:58:30|488.2|485.4|487.79|484.99|488.2|485.4|487.79|484.99|0
1642561120000|2022-01-19 02:58:40|488|485.2|488|485.2|488|485.2|488|485.2|0
1642561130000|2022-01-19 02:58:50|488.2|485.4|488.41|485.61|488.41|485.61|488.2|485.4|0
1642561140000|2022-01-19 02:59:00|488.52|485.72|488.72|485.92|488.72|485.92|488.41|485.61|0
1642561150000|2022-01-19 02:59:10|488.82|486.02|489.03|486.23|489.03|486.23|488.82|486.02|0
1642561160000|2022-01-19 02:59:20|488.62|485.82|488.41|485.61|488.62|485.82|488.41|485.61|0
1642561170000|2022-01-19 02:59:30|488.62|485.82|488.62|485.82|488.62|485.82|488.41|485.61|0
1642561190000|2022-01-19 02:59:50|488.82|486.02|488.82|486.02|488.82|486.02|488.82|486.02|0
1642561200000|2022-01-19 03:00:00|488.62|485.82|489.03|486.23|489.03|486.23|488.62|485.82|0
1642561210000|2022-01-19 03:00:10|489.24|486.44|489.85|487.05|489.85|487.05|489.24|486.44|0
1642561220000|2022-01-19 03:00:20|489.65|486.85|489.65|486.85|489.65|486.85|489.65|486.85|0
1642561230000|2022-01-19 03:00:30|489.55|486.75|488.82|486.02|489.55|486.75|488.82|486.02|0
1642561240000|2022-01-19 03:00:40|488.62|485.82|488.41|485.61|488.62|485.82|488.2|485.4|0
1642561250000|2022-01-19 03:00:50|488.62|485.82|488.62|485.82|488.62|485.82|488.62|485.82|0
1642561260000|2022-01-19 03:01:00|488.41|485.61|488.82|486.02|489.03|486.23|488.41|485.61|0
1642561270000|2022-01-19 03:01:10|488.62|485.82|488.41|485.61|488.62|485.82|488.2|485.4|0
1642561280000|2022-01-19 03:01:20|488.52|485.72|488.82|486.02|488.82|486.02|488.52|485.72|0
1642561290000|2022-01-19 03:01:30|488.62|485.82|488.82|486.02|488.82|486.02|488.62|485.82|0
1642561300000|2022-01-19 03:01:40|488.72|485.92|488.82|486.02|488.82|486.02|488.72|485.92|0
1642561310000|2022-01-19 03:01:50|489.03|486.23|489.34|486.54|489.34|486.54|489.03|486.23|0
1642561320000|2022-01-19 03:02:00|489.23|486.43|489.03|486.23|489.44|486.64|489.03|486.23|0
1642561330000|2022-01-19 03:02:10|489.44|486.64|489.34|486.54|489.44|486.64|489.23|486.43|0
1642561340000|2022-01-19 03:02:20|489.44|486.64|489.14|486.34|489.65|486.85|489.14|486.34|0
1642561350000|2022-01-19 03:02:30|489.23|486.43|489.44|486.64|489.44|486.64|489.23|486.43|0
1642561360000|2022-01-19 03:02:40|489.65|486.85|490.06|487.26|490.17|487.37|489.65|486.85|0
1642561370000|2022-01-19 03:02:50|490.17|487.37|490.17|487.37|490.17|487.37|490.17|487.37|0
1642561380000|2022-01-19 03:03:00|490.47|487.67|490.58|487.78|490.58|487.78|490.37|487.57|0
1642561390000|2022-01-19 03:03:10|490.47|487.67|490.27|487.47|490.47|487.67|490.27|487.47|0
1642561400000|2022-01-19 03:03:20|490.06|487.26|490.06|487.26|490.06|487.26|489.96|487.16|0
1642561410000|2022-01-19 03:03:30|489.85|487.05|489.44|486.64|489.85|487.05|489.44|486.64|0
1642561420000|2022-01-19 03:03:40|489.23|486.43|489.23|486.43|489.34|486.54|489.23|486.43|0
1642561430000|2022-01-19 03:03:50|489.44|486.64|489.34|486.54|489.44|486.64|489.34|486.54|0
1642561440000|2022-01-19 03:04:00|489.44|486.64|489.34|486.54|489.44|486.64|489.23|486.43|0
1642561450000|2022-01-19 03:04:10|489.44|486.64|489.44|486.64|489.44|486.64|489.44|486.64|0
1642561460000|2022-01-19 03:04:20|489.65|486.85|489.44|486.64|489.65|486.85|489.44|486.64|0
1642561470000|2022-01-19 03:04:30|489.23|486.43|489.85|487.05|489.85|487.05|489.23|486.43|0
1642561480000|2022-01-19 03:04:40|489.65|486.85|489.85|487.05|489.85|487.05|489.65|486.85|0
1642561490000|2022-01-19 03:04:50|489.96|487.16|489.85|487.05|489.96|487.16|489.85|487.05|0
1642561500000|2022-01-19 03:05:00|489.65|486.85|489.44|486.64|489.65|486.85|489.44|486.64|0
1642561510000|2022-01-19 03:05:10|489.03|486.23|488.82|486.02|489.23|486.43|488.82|486.02|0
1642561520000|2022-01-19 03:05:20|488.93|486.13|489.03|486.23|489.03|486.23|488.82|486.02|0
1642561530000|2022-01-19 03:05:30|489.14|486.34|489.14|486.34|489.23|486.43|489.14|486.34|0
1642561540000|2022-01-19 03:05:40|489.34|486.54|489.44|486.64|489.55|486.75|489.34|486.54|0
1642561550000|2022-01-19 03:05:50|489.34|486.54|489.44|486.64|489.44|486.64|489.34|486.54|0
1642561560000|2022-01-19 03:06:00|489.34|486.54|489.44|486.64|489.44|486.64|489.34|486.54|0
1642561570000|2022-01-19 03:06:10|489.65|486.85|490.17|487.37|490.17|487.37|489.65|486.85|0
1642561580000|2022-01-19 03:06:20|490.06|487.26|490.27|487.47|490.37|487.57|490.06|487.26|0
1642561590000|2022-01-19 03:06:30|490.06|487.26|491.09|488.29|491.09|488.29|490.06|487.26|0
1642561600000|2022-01-19 03:06:40|490.68|487.88|490.47|487.67|490.68|487.88|490.27|487.47|0
1642561610000|2022-01-19 03:06:50|490.68|487.88|490.89|488.09|490.89|488.09|490.68|487.88|0
1642561620000|2022-01-19 03:07:00|491.09|488.29|490.89|488.09|491.09|488.29|490.89|488.09|0
1642561630000|2022-01-19 03:07:10|490.58|487.78|490.68|487.88|490.68|487.88|490.58|487.78|0
1642561640000|2022-01-19 03:07:20|490.47|487.67|490.68|487.88|490.68|487.88|490.47|487.67|0
1642561650000|2022-01-19 03:07:30|491.09|488.29|491.09|488.29|491.09|488.29|491.09|488.29|0
1642561660000|2022-01-19 03:07:40|491.2|488.4|491.5|488.7|491.5|488.7|491.2|488.4|0
1642561670000|2022-01-19 03:07:50|491.3|488.5|491.41|488.61|491.5|488.7|491.3|488.5|0
1642561680000|2022-01-19 03:08:00|491.3|488.5|491.71|488.91|491.71|488.91|491.3|488.5|0
1642561690000|2022-01-19 03:08:10|491.92|489.12|491.92|489.12|492.13|489.33|491.92|489.12|0
1642561700000|2022-01-19 03:08:20|492.13|489.33|491.71|488.91|492.13|489.33|491.71|488.91|0
1642561710000|2022-01-19 03:08:30|491.61|488.81|491.71|488.91|491.71|488.91|491.5|488.7|0
1642561720000|2022-01-19 03:08:40|491.92|489.12|491.92|489.12|491.92|489.12|491.92|489.12|0
1642561730000|2022-01-19 03:08:50|492.33|489.53|492.54|489.74|492.54|489.74|492.33|489.53|0
1642561740000|2022-01-19 03:09:00|492.75|489.95|492.54|489.74|492.75|489.95|492.54|489.74|0
1642561750000|2022-01-19 03:09:10|492.23|489.43|491.3|488.5|492.23|489.43|491.3|488.5|0
1642561760000|2022-01-19 03:09:20|491.5|488.7|491.41|488.61|491.5|488.7|491.41|488.61|0
1642561770000|2022-01-19 03:09:30|491.71|488.91|491.5|488.7|491.71|488.91|491.5|488.7|0
1642561780000|2022-01-19 03:09:40|491.3|488.5|491.09|488.29|491.3|488.5|491.09|488.29|0
1642561790000|2022-01-19 03:09:50|491.2|488.4|492.33|489.53|492.33|489.53|491.2|488.4|0
1642561800000|2022-01-19 03:10:00|492.23|489.43|492.33|489.53|492.75|489.95|492.23|489.43|0
1642561810000|2022-01-19 03:10:10|492.65|489.85|492.65|489.85|492.65|489.85|492.54|489.74|0
1642561820000|2022-01-19 03:10:20|492.54|489.74|491.92|489.12|492.54|489.74|491.92|489.12|0
1642561830000|2022-01-19 03:10:30|492.12|489.32|491.92|489.12|492.23|489.43|491.92|489.12|0
1642561840000|2022-01-19 03:10:40|492.03|489.23|491.5|488.7|492.03|489.23|491.5|488.7|0
1642561850000|2022-01-19 03:10:50|491.3|488.5|490.68|487.88|491.3|488.5|490.68|487.88|0
1642561860000|2022-01-19 03:11:00|490.88|488.08|491.09|488.29|491.3|488.5|490.88|488.08|0
1642561870000|2022-01-19 03:11:10|491.2|488.4|490.88|488.08|491.2|488.4|490.88|488.08|0
1642561880000|2022-01-19 03:11:20|490.78|487.98|490.58|487.78|490.78|487.98|490.58|487.78|0
1642561890000|2022-01-19 03:11:30|490.47|487.67|490.58|487.78|490.88|488.08|490.47|487.67|0
1642561900000|2022-01-19 03:11:40|490.47|487.67|490.26|487.46|490.47|487.67|490.26|487.46|0
1642561910000|2022-01-19 03:11:50|490.47|487.67|490.88|488.08|490.88|488.08|490.47|487.67|0
1642561920000|2022-01-19 03:12:00|490.68|487.88|490.88|488.08|490.88|488.08|490.68|487.88|0
1642561930000|2022-01-19 03:12:10|490.99|488.19|490.88|488.08|490.99|488.19|490.88|488.08|0
1642561940000|2022-01-19 03:12:20|491.09|488.29|491.09|488.29|491.09|488.29|491.09|488.29|0
1642561950000|2022-01-19 03:12:30|491.5|488.7|490.47|487.67|491.5|488.7|490.47|487.67|0
1642561960000|2022-01-19 03:12:40|490.58|487.78|490.26|487.46|490.58|487.78|490.26|487.46|0
1642561970000|2022-01-19 03:12:50|490.47|487.67|490.47|487.67|490.47|487.67|490.47|487.67|0
1642561980000|2022-01-19 03:13:00|490.78|487.98|490.88|488.08|490.88|488.08|490.78|487.98|0
1642561990000|2022-01-19 03:13:10|491.4|488.6|491.4|488.6|491.4|488.6|491.4|488.6|0
1642562000000|2022-01-19 03:13:20|491.3|488.5|491.3|488.5|491.3|488.5|491.2|488.4|0
1642562010000|2022-01-19 03:13:30|491.5|488.7|491.92|489.12|491.92|489.12|491.4|488.6|0
1642562020000|2022-01-19 03:13:40|492.12|489.32|491.92|489.12|492.12|489.32|491.92|489.12|0
1642562030000|2022-01-19 03:13:50|492.12|489.32|492.54|489.74|492.54|489.74|492.12|489.32|0
1642562040000|2022-01-19 03:14:00|492.12|489.32|492.44|489.64|492.44|489.64|492.12|489.32|0
1642562050000|2022-01-19 03:14:10|492.33|489.53|492.12|489.32|492.33|489.53|492.12|489.32|0
1642562060000|2022-01-19 03:14:20|491.92|489.12|492.33|489.53|492.33|489.53|491.92|489.12|0
1642562070000|2022-01-19 03:14:30|492.23|489.43|492.33|489.53|492.33|489.53|492.23|489.43|0
1642562080000|2022-01-19 03:14:40|492.12|489.32|492.12|489.32|492.12|489.32|491.92|489.12|0
1642562090000|2022-01-19 03:14:50|492.02|489.22|492.12|489.32|492.12|489.32|491.92|489.12|0
1642562100000|2022-01-19 03:15:00|492.23|489.43|492.12|489.32|492.23|489.43|492.12|489.32|0
1642562110000|2022-01-19 03:15:10|491.92|489.12|491.82|489.02|491.92|489.12|491.71|488.91|0
1642562120000|2022-01-19 03:15:20|492.02|489.22|492.74|489.94|492.74|489.94|492.02|489.22|0
1642562130000|2022-01-19 03:15:30|492.33|489.53|492.54|489.74|492.54|489.74|492.33|489.53|0
1642562140000|2022-01-19 03:15:40|492.33|489.53|492.23|489.43|492.44|489.64|492.23|489.43|0
1642562150000|2022-01-19 03:15:50|492.12|489.32|491.71|488.91|492.12|489.32|491.71|488.91|0
1642562160000|2022-01-19 03:16:00|491.5|488.7|491.3|488.5|491.5|488.7|491.3|488.5|0
1642562170000|2022-01-19 03:16:10|491.2|488.4|490.68|487.88|491.2|488.4|490.68|487.88|0
1642562180000|2022-01-19 03:16:20|490.78|487.98|490.68|487.88|490.78|487.98|490.68|487.88|0
1642562190000|2022-01-19 03:16:30|490.47|487.67|490.47|487.67|490.47|487.67|490.47|487.67|0
1642562200000|2022-01-19 03:16:40|490.78|487.98|490.68|487.88|490.88|488.08|490.68|487.88|0
1642562220000|2022-01-19 03:17:00|490.47|487.67|490.47|487.67|490.68|487.88|490.47|487.67|0
1642562230000|2022-01-19 03:17:10|490.58|487.78|490.47|487.67|490.68|487.88|490.47|487.67|0
1642562240000|2022-01-19 03:17:20|490.58|487.78|490.58|487.78|490.68|487.88|490.58|487.78|0
1642562250000|2022-01-19 03:17:30|490.47|487.67|490.26|487.46|490.47|487.67|490.26|487.46|0
1642562260000|2022-01-19 03:17:40|490.47|487.67|490.26|487.46|490.47|487.67|490.26|487.46|0
1642562270000|2022-01-19 03:17:50|490.47|487.67|490.26|487.46|490.47|487.67|490.26|487.46|0
1642562280000|2022-01-19 03:18:00|490.68|487.88|490.58|487.78|490.68|487.88|490.58|487.78|0
1642562290000|2022-01-19 03:18:10|490.68|487.88|490.68|487.88|490.68|487.88|490.47|487.67|0
1642562300000|2022-01-19 03:18:20|490.47|487.67|490.68|487.88|490.68|487.88|490.47|487.67|0
1642562310000|2022-01-19 03:18:30|490.88|488.08|490.68|487.88|490.88|488.08|490.68|487.88|0
1642562320000|2022-01-19 03:18:40|490.47|487.67|490.47|487.67|490.47|487.67|490.47|487.67|0
1642562330000|2022-01-19 03:18:50|490.37|487.57|490.26|487.46|490.47|487.67|490.26|487.46|0
1642562340000|2022-01-19 03:19:00|490.06|487.26|489.13|486.33|490.06|487.26|489.13|486.33|0
1642562350000|2022-01-19 03:19:10|489.02|486.22|488.72|485.92|489.02|486.22|488.72|485.92|0
1642562360000|2022-01-19 03:19:20|488.82|486.02|488.82|486.02|489.23|486.43|488.82|486.02|0
1642562370000|2022-01-19 03:19:30|489.02|486.22|489.23|486.43|489.23|486.43|489.02|486.22|0
1642562380000|2022-01-19 03:19:40|489.34|486.54|490.06|487.26|490.06|487.26|489.34|486.54|0
1642562390000|2022-01-19 03:19:50|489.85|487.05|490.26|487.46|490.26|487.46|489.85|487.05|0
1642562400000|2022-01-19 03:20:00|490.47|487.67|490.47|487.67|490.68|487.88|490.47|487.67|0
1642562410000|2022-01-19 03:20:10|490.37|487.57|490.47|487.67|490.47|487.67|490.37|487.57|0
1642562420000|2022-01-19 03:20:20|490.58|487.78|490.58|487.78|490.68|487.88|490.58|487.78|0
1642562430000|2022-01-19 03:20:30|490.47|487.67|490.37|487.57|490.47|487.67|490.26|487.46|0
1642562440000|2022-01-19 03:20:40|490.47|487.67|490.58|487.78|490.58|487.78|490.47|487.67|0
1642562450000|2022-01-19 03:20:50|490.68|487.88|490.78|487.98|490.78|487.98|490.68|487.88|0
1642562460000|2022-01-19 03:21:00|490.68|487.88|490.67|487.87|490.68|487.88|490.67|487.87|0
1642562470000|2022-01-19 03:21:10|490.47|487.67|490.78|487.98|490.78|487.98|490.47|487.67|0
1642562480000|2022-01-19 03:21:20|490.88|488.08|491.29|488.49|491.29|488.49|490.88|488.08|0
1642562490000|2022-01-19 03:21:30|490.88|488.08|490.99|488.19|491.09|488.29|490.88|488.08|0
1642562500000|2022-01-19 03:21:40|490.88|488.08|491.29|488.49|491.29|488.49|490.88|488.08|0
1642562510000|2022-01-19 03:21:50|491.4|488.6|491.71|488.91|491.71|488.91|491.29|488.49|0
1642562520000|2022-01-19 03:22:00|491.29|488.49|491.09|488.29|491.29|488.49|491.09|488.29|0
1642562530000|2022-01-19 03:22:10|491.29|488.49|491.29|488.49|491.29|488.49|491.29|488.49|0
1642562540000|2022-01-19 03:22:20|491.5|488.7|491.71|488.91|491.71|488.91|491.4|488.6|0
1642562550000|2022-01-19 03:22:30|492.12|489.32|492.12|489.32|492.23|489.43|492.12|489.32|0
1642562560000|2022-01-19 03:22:40|492.33|489.53|492.85|490.05|492.95|490.15|492.33|489.53|0
1642562570000|2022-01-19 03:22:50|492.74|489.94|492.54|489.74|492.95|490.15|492.54|489.74|0
1642562580000|2022-01-19 03:23:00|492.53|489.73|492.95|490.15|492.95|490.15|492.53|489.73|0
1642562590000|2022-01-19 03:23:10|493.36|490.56|493.36|490.56|493.57|490.77|493.36|490.56|0
1642562600000|2022-01-19 03:23:20|493.16|490.36|492.95|490.15|493.16|490.36|492.95|490.15|0
1642562610000|2022-01-19 03:23:30|493.16|490.36|493.26|490.46|493.26|490.46|493.16|490.36|0
1642562620000|2022-01-19 03:23:40|493.16|490.36|492.95|490.15|493.16|490.36|492.95|490.15|0
1642562630000|2022-01-19 03:23:50|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1642562640000|2022-01-19 03:24:00|492.95|490.15|493.36|490.56|493.36|490.56|492.95|490.15|0
1642562650000|2022-01-19 03:24:10|493.57|490.77|494.19|491.39|494.19|491.39|493.57|490.77|0
1642562660000|2022-01-19 03:24:20|493.98|491.18|494.4|491.6|494.4|491.6|493.98|491.18|0
1642562670000|2022-01-19 03:24:30|494.61|491.81|494.19|491.39|494.61|491.81|494.19|491.39|0
1642562680000|2022-01-19 03:24:40|493.98|491.18|493.78|490.98|493.98|491.18|493.78|490.98|0
1642562690000|2022-01-19 03:24:50|493.98|491.18|494.19|491.39|494.19|491.39|493.78|490.98|0
1642562700000|2022-01-19 03:25:00|494.4|491.6|494.61|491.81|494.61|491.81|494.4|491.6|0
1642562710000|2022-01-19 03:25:10|494.19|491.39|494.19|491.39|494.19|491.39|493.98|491.18|0
1642562720000|2022-01-19 03:25:20|494.3|491.5|493.98|491.18|494.3|491.5|493.98|491.18|0
1642562730000|2022-01-19 03:25:30|494.09|491.29|493.98|491.18|494.09|491.29|493.98|491.18|0
1642562740000|2022-01-19 03:25:40|494.09|491.29|494.19|491.39|494.19|491.39|493.98|491.18|0
1642562750000|2022-01-19 03:25:50|494.4|491.6|494.4|491.6|494.4|491.6|494.19|491.39|0
1642562760000|2022-01-19 03:26:00|494.19|491.39|494.6|491.8|494.6|491.8|494.19|491.39|0
1642562770000|2022-01-19 03:26:10|494.4|491.6|494.71|491.91|494.71|491.91|494.4|491.6|0
1642562780000|2022-01-19 03:26:20|494.81|492.01|494.6|491.8|494.81|492.01|494.6|491.8|0
1642562790000|2022-01-19 03:26:30|494.4|491.6|494.6|491.8|494.6|491.8|494.4|491.6|0
1642562800000|2022-01-19 03:26:40|494.51|491.71|494.81|492.01|494.81|492.01|494.51|491.71|0
1642562810000|2022-01-19 03:26:50|494.92|492.12|494.92|492.12|494.92|492.12|494.92|492.12|0
1642562820000|2022-01-19 03:27:00|495.02|492.22|494.81|492.01|495.02|492.22|494.71|491.91|0
1642562830000|2022-01-19 03:27:10|494.6|491.8|494.6|491.8|494.6|491.8|494.6|491.8|0
1642562840000|2022-01-19 03:27:20|494.4|491.6|494.4|491.6|494.4|491.6|494.4|491.6|0
1642562850000|2022-01-19 03:27:30|494.6|491.8|494.81|492.01|494.81|492.01|494.6|491.8|0
1642562860000|2022-01-19 03:27:40|494.71|491.91|495.02|492.22|495.02|492.22|494.71|491.91|0
1642562870000|2022-01-19 03:27:50|495.13|492.33|495.13|492.33|495.13|492.33|495.02|492.22|0
1642562880000|2022-01-19 03:28:00|495.02|492.22|495.13|492.33|495.13|492.33|495.02|492.22|0
1642562890000|2022-01-19 03:28:10|495.02|492.22|495.02|492.22|495.23|492.43|495.02|492.22|0
1642562900000|2022-01-19 03:28:20|494.92|492.12|494.81|492.01|495.02|492.22|494.81|492.01|0
1642562910000|2022-01-19 03:28:30|494.6|491.8|494.4|491.6|494.6|491.8|494.4|491.6|0
1642562930000|2022-01-19 03:28:50|494.5|491.7|494.6|491.8|494.81|492.01|494.5|491.7|0
1642562940000|2022-01-19 03:29:00|494.5|491.7|494.71|491.91|494.71|491.91|494.5|491.7|0
1642562950000|2022-01-19 03:29:10|494.6|491.8|495.02|492.22|495.02|492.22|494.6|491.8|0
1642562960000|2022-01-19 03:29:20|494.92|492.12|494.81|492.01|494.92|492.12|494.81|492.01|0
1642562970000|2022-01-19 03:29:30|494.6|491.8|494.6|491.8|494.6|491.8|494.6|491.8|0
1642562980000|2022-01-19 03:29:40|494.4|491.6|493.78|490.98|494.4|491.6|493.78|490.98|0
1642562990000|2022-01-19 03:29:50|493.88|491.08|493.78|490.98|493.88|491.08|493.78|490.98|0
1642563000000|2022-01-19 03:30:00|493.98|491.18|492.53|489.73|493.98|491.18|492.53|489.73|0
1642563010000|2022-01-19 03:30:10|492.74|489.94|492.53|489.73|492.74|489.94|492.53|489.73|0
1642563020000|2022-01-19 03:30:20|492.74|489.94|492.53|489.73|492.85|490.05|492.53|489.73|0
1642563030000|2022-01-19 03:30:30|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1642563040000|2022-01-19 03:30:40|492.53|489.73|492.33|489.53|492.53|489.73|492.33|489.53|0
1642563060000|2022-01-19 03:31:00|492.12|489.32|492.02|489.22|492.23|489.43|491.91|489.11|0
1642563070000|2022-01-19 03:31:10|492.12|489.32|492.23|489.43|492.23|489.43|492.12|489.32|0
1642563080000|2022-01-19 03:31:20|492.33|489.53|492.74|489.94|492.74|489.94|492.33|489.53|0
1642563090000|2022-01-19 03:31:30|492.95|490.15|492.95|490.15|492.95|490.15|492.74|489.94|0
1642563100000|2022-01-19 03:31:40|492.74|489.94|492.74|489.94|492.74|489.94|492.74|489.94|0
1642563110000|2022-01-19 03:31:50|492.95|490.15|492.53|489.73|492.95|490.15|492.53|489.73|0
1642563120000|2022-01-19 03:32:00|491.91|489.11|492.74|489.94|492.74|489.94|491.91|489.11|0
1642563130000|2022-01-19 03:32:10|492.95|490.15|492.95|490.15|492.95|490.15|492.95|490.15|0
1642563140000|2022-01-19 03:32:20|492.85|490.05|492.74|489.94|492.95|490.15|492.74|489.94|0
1642563150000|2022-01-19 03:32:30|492.95|490.15|493.15|490.35|493.15|490.35|492.95|490.15|0
1642563160000|2022-01-19 03:32:40|493.36|490.56|493.26|490.46|493.57|490.77|493.26|490.46|0
1642563170000|2022-01-19 03:32:50|493.36|490.56|493.57|490.77|493.57|490.77|493.36|490.56|0
1642563180000|2022-01-19 03:33:00|493.77|490.97|494.19|491.39|494.19|491.39|493.77|490.97|0
1642563190000|2022-01-19 03:33:10|493.98|491.18|494.6|491.8|494.81|492.01|493.98|491.18|0
1642563200000|2022-01-19 03:33:20|494.4|491.6|494.3|491.5|494.4|491.6|494.3|491.5|0
1642563210000|2022-01-19 03:33:30|494.4|491.6|495.02|492.22|495.02|492.22|494.4|491.6|0
1642563220000|2022-01-19 03:33:40|495.13|492.33|495.22|492.42|495.22|492.42|495.02|492.22|0
1642563230000|2022-01-19 03:33:50|495.02|492.22|495.22|492.42|495.22|492.42|495.02|492.22|0
1642563240000|2022-01-19 03:34:00|495.64|492.84|495.43|492.63|495.64|492.84|495.43|492.63|0
1642563250000|2022-01-19 03:34:10|495.85|493.05|495.85|493.05|496.05|493.25|495.75|492.95|0
1642563260000|2022-01-19 03:34:20|496.05|493.25|496.05|493.25|496.05|493.25|495.95|493.15|0
1642563270000|2022-01-19 03:34:30|496.26|493.46|496.05|493.25|496.26|493.46|496.05|493.25|0
1642563280000|2022-01-19 03:34:40|495.85|493.05|496.16|493.36|496.16|493.36|495.85|493.05|0
1642563290000|2022-01-19 03:34:50|496.26|493.46|496.26|493.46|496.26|493.46|496.05|493.25|0
1642563300000|2022-01-19 03:35:00|496.16|493.36|496.05|493.25|496.16|493.36|496.05|493.25|0
1642563310000|2022-01-19 03:35:10|496.26|493.46|496.26|493.46|496.37|493.57|496.26|493.46|0
1642563320000|2022-01-19 03:35:20|496.16|493.36|495.64|492.84|496.16|493.36|495.64|492.84|0
1642563330000|2022-01-19 03:35:30|496.05|493.25|495.75|492.95|496.05|493.25|495.75|492.95|0
1642563340000|2022-01-19 03:35:40|495.85|493.05|495.85|493.05|495.85|493.05|495.85|493.05|0
1642563350000|2022-01-19 03:35:50|495.54|492.74|495.02|492.22|495.54|492.74|494.81|492.01|0
1642563360000|2022-01-19 03:36:00|495.22|492.42|495.02|492.22|495.22|492.42|495.02|492.22|0
1642563370000|2022-01-19 03:36:10|495.12|492.32|495.02|492.22|495.12|492.32|495.02|492.22|0
1642563380000|2022-01-19 03:36:20|495.22|492.42|495.22|492.42|495.22|492.42|495.02|492.22|0
1642563390000|2022-01-19 03:36:30|495.02|492.22|495.64|492.84|495.64|492.84|495.02|492.22|0
1642563400000|2022-01-19 03:36:40|495.75|492.95|495.85|493.05|495.85|493.05|495.75|492.95|0
1642563410000|2022-01-19 03:36:50|496.05|493.25|496.05|493.25|496.05|493.25|496.05|493.25|0
1642563420000|2022-01-19 03:37:00|495.85|493.05|496.05|493.25|496.05|493.25|495.85|493.05|0
1642563430000|2022-01-19 03:37:10|495.64|492.84|495.43|492.63|495.64|492.84|495.43|492.63|0
1642563440000|2022-01-19 03:37:20|495.64|492.84|496.05|493.25|496.05|493.25|495.64|492.84|0
1642563450000|2022-01-19 03:37:30|495.85|493.05|496.05|493.25|496.05|493.25|495.85|493.05|0
1642563460000|2022-01-19 03:37:40|495.85|493.05|496.05|493.25|496.05|493.25|495.85|493.05|0
1642563470000|2022-01-19 03:37:50|495.85|493.05|495.85|493.05|495.85|493.05|495.85|493.05|0
1642563480000|2022-01-19 03:38:00|495.22|492.42|494.81|492.01|495.33|492.53|494.81|492.01|0
1642563490000|2022-01-19 03:38:10|495.02|492.22|495.22|492.42|495.22|492.42|494.81|492.01|0
1642563500000|2022-01-19 03:38:20|495.12|492.32|495.22|492.42|495.22|492.42|495.02|492.22|0
1642563510000|2022-01-19 03:38:30|495.02|492.22|495.02|492.22|495.02|492.22|495.02|492.22|0
1642563520000|2022-01-19 03:38:40|494.81|492.01|494.81|492.01|494.81|492.01|494.6|491.8|0
1642563530000|2022-01-19 03:38:50|495.02|492.22|494.81|492.01|495.02|492.22|494.81|492.01|0
1642563540000|2022-01-19 03:39:00|494.92|492.12|495.43|492.63|495.43|492.63|494.92|492.12|0
1642563550000|2022-01-19 03:39:10|495.54|492.74|495.12|492.32|495.54|492.74|495.12|492.32|0
1642563560000|2022-01-19 03:39:20|495.22|492.42|494.81|492.01|495.22|492.42|494.81|492.01|0
1642563570000|2022-01-19 03:39:30|494.6|491.8|494.39|491.59|494.6|491.8|494.39|491.59|0
1642563580000|2022-01-19 03:39:40|494.6|491.8|494.6|491.8|494.6|491.8|494.6|491.8|0
1642563590000|2022-01-19 03:39:50|494.81|492.01|495.02|492.22|495.02|492.22|494.81|492.01|0
1642563600000|2022-01-19 03:40:00|494.81|492.01|494.81|492.01|494.81|492.01|494.81|492.01|0
1642563610000|2022-01-19 03:40:10|494.6|491.8|495.43|492.63|495.43|492.63|494.6|491.8|0
1642563620000|2022-01-19 03:40:20|495.33|492.53|496.47|493.67|496.47|493.67|495.33|492.53|0
1642563630000|2022-01-19 03:40:30|496.05|493.25|496.26|493.46|496.26|493.46|496.05|493.25|0
1642563640000|2022-01-19 03:40:40|496.47|493.67|496.47|493.67|496.47|493.67|496.47|493.67|0
1642563650000|2022-01-19 03:40:50|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1642563660000|2022-01-19 03:41:00|496.37|493.57|496.37|493.57|496.37|493.57|496.26|493.46|0
1642563670000|2022-01-19 03:41:10|496.26|493.46|496.26|493.46|496.47|493.67|496.26|493.46|0
1642563680000|2022-01-19 03:41:20|496.47|493.67|496.37|493.57|496.47|493.67|496.37|493.57|0
1642563690000|2022-01-19 03:41:30|496.26|493.46|497.09|494.29|497.51|494.71|496.26|493.46|0
1642563700000|2022-01-19 03:41:40|497.51|494.71|497.71|494.91|497.71|494.91|497.51|494.71|0
1642563710000|2022-01-19 03:41:50|497.3|494.5|497.3|494.5|497.3|494.5|497.09|494.29|0
1642563720000|2022-01-19 03:42:00|497.09|494.29|497.51|494.71|497.51|494.71|497.09|494.29|0
1642563730000|2022-01-19 03:42:10|497.41|494.61|497.51|494.71|497.71|494.91|497.41|494.61|0
1642563740000|2022-01-19 03:42:20|497.3|494.5|497.71|494.91|497.71|494.91|497.3|494.5|0
1642563750000|2022-01-19 03:42:30|497.61|494.81|497.09|494.29|497.71|494.91|497.09|494.29|0
1642563760000|2022-01-19 03:42:40|496.99|494.19|496.88|494.08|496.99|494.19|496.88|494.08|0
1642563770000|2022-01-19 03:42:50|496.68|493.88|496.47|493.67|496.68|493.88|496.47|493.67|0
1642563780000|2022-01-19 03:43:00|496.37|493.57|496.26|493.46|496.37|493.57|496.26|493.46|0
1642563790000|2022-01-19 03:43:10|496.47|493.67|496.26|493.46|496.47|493.67|496.26|493.46|0
1642563800000|2022-01-19 03:43:20|496.05|493.25|495.84|493.04|496.05|493.25|495.84|493.04|0
1642563810000|2022-01-19 03:43:30|495.64|492.84|495.43|492.63|495.64|492.84|495.22|492.42|0
1642563820000|2022-01-19 03:43:40|495.54|492.74|495.43|492.63|495.84|493.04|495.43|492.63|0
1642563830000|2022-01-19 03:43:50|495.54|492.74|495.64|492.84|495.64|492.84|495.54|492.74|0
1642563840000|2022-01-19 03:44:00|495.43|492.63|495.22|492.42|495.43|492.63|495.22|492.42|0
1642563850000|2022-01-19 03:44:10|495.01|492.21|495.01|492.21|495.01|492.21|495.01|492.21|0
1642563860000|2022-01-19 03:44:20|494.81|492.01|494.81|492.01|494.81|492.01|494.71|491.91|0
1642563870000|2022-01-19 03:44:30|494.6|491.8|494.6|491.8|494.6|491.8|494.6|491.8|0
1642563880000|2022-01-19 03:44:40|494.81|492.01|495.01|492.21|495.01|492.21|494.81|492.01|0
1642563890000|2022-01-19 03:44:50|495.22|492.42|495.01|492.21|495.22|492.42|495.01|492.21|0
1642563900000|2022-01-19 03:45:00|495.22|492.42|495.22|492.42|495.43|492.63|495.22|492.42|0
1642563910000|2022-01-19 03:45:10|495.43|492.63|495.43|492.63|495.43|492.63|495.43|492.63|0
1642563920000|2022-01-19 03:45:20|495.64|492.84|495.43|492.63|495.64|492.84|495.43|492.63|0
1642563930000|2022-01-19 03:45:30|495.22|492.42|495.64|492.84|495.64|492.84|495.22|492.42|0
1642563940000|2022-01-19 03:45:40|495.33|492.53|495.33|492.53|495.33|492.53|495.33|492.53|0
1642563950000|2022-01-19 03:45:50|495.01|492.21|495.22|492.42|495.22|492.42|495.01|492.21|0
1642563960000|2022-01-19 03:46:00|495.12|492.32|495.12|492.32|495.22|492.42|495.12|492.32|0
1642563970000|2022-01-19 03:46:10|495.01|492.21|495.43|492.63|495.43|492.63|495.01|492.21|0
1642563980000|2022-01-19 03:46:20|495.64|492.84|495.84|493.04|495.84|493.04|495.64|492.84|0
1642563990000|2022-01-19 03:46:30|495.33|492.53|495.22|492.42|495.33|492.53|495.22|492.42|0
1642564000000|2022-01-19 03:46:40|495.43|492.63|495.64|492.84|495.64|492.84|495.22|492.42|0
1642564020000|2022-01-19 03:47:00|495.84|493.04|496.05|493.25|496.05|493.25|495.84|493.04|0
1642564030000|2022-01-19 03:47:10|495.84|493.04|496.05|493.25|496.05|493.25|495.84|493.04|0
1642564040000|2022-01-19 03:47:20|496.88|494.08|496.67|493.87|496.88|494.08|496.67|493.87|0
1642564050000|2022-01-19 03:47:30|496.47|493.67|496.26|493.46|496.47|493.67|496.26|493.46|0
1642564060000|2022-01-19 03:47:40|496.16|493.36|496.47|493.67|496.47|493.67|496.16|493.36|0
1642564070000|2022-01-19 03:47:50|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1642564080000|2022-01-19 03:48:00|496.05|493.25|496.16|493.36|496.26|493.46|496.05|493.25|0
1642564090000|2022-01-19 03:48:10|496.26|493.46|496.26|493.46|496.37|493.57|496.26|493.46|0
1642564100000|2022-01-19 03:48:20|496.47|493.67|496.26|493.46|496.47|493.67|496.26|493.46|0
1642564110000|2022-01-19 03:48:30|496.47|493.67|496.26|493.46|496.47|493.67|496.26|493.46|0
1642564120000|2022-01-19 03:48:40|496.37|493.57|496.47|493.67|496.47|493.67|496.37|493.57|0
1642564130000|2022-01-19 03:48:50|496.67|493.87|496.26|493.46|496.67|493.87|496.16|493.36|0
1642564140000|2022-01-19 03:49:00|496.16|493.36|496.05|493.25|496.16|493.36|496.05|493.25|0
1642564150000|2022-01-19 03:49:10|496.26|493.46|496.37|493.57|496.47|493.67|496.26|493.46|0
1642564160000|2022-01-19 03:49:20|496.67|493.87|496.88|494.08|496.88|494.08|496.67|493.87|0
1642564170000|2022-01-19 03:49:30|496.67|493.87|496.78|493.98|496.78|493.98|496.67|493.87|0
1642564180000|2022-01-19 03:49:40|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1642564190000|2022-01-19 03:49:50|496.78|493.98|496.47|493.67|496.78|493.98|496.47|493.67|0
1642564200000|2022-01-19 03:50:00|496.57|493.77|496.26|493.46|496.67|493.87|496.26|493.46|0
1642564210000|2022-01-19 03:50:10|496.16|493.36|496.05|493.25|496.16|493.36|495.84|493.04|0
1642564220000|2022-01-19 03:50:20|495.84|493.04|495.43|492.63|495.84|493.04|495.43|492.63|0
1642564230000|2022-01-19 03:50:30|495.33|492.53|495.43|492.63|495.43|492.63|495.33|492.53|0
1642564240000|2022-01-19 03:50:40|496.05|493.25|496.47|493.67|496.47|493.67|496.05|493.25|0
1642564250000|2022-01-19 03:50:50|496.26|493.46|496.26|493.46|496.47|493.67|496.26|493.46|0
1642564260000|2022-01-19 03:51:00|496.67|493.87|496.26|493.46|496.67|493.87|496.26|493.46|0
1642564270000|2022-01-19 03:51:10|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1642564290000|2022-01-19 03:51:30|496.05|493.25|495.95|493.15|496.05|493.25|495.95|493.15|0
1642564300000|2022-01-19 03:51:40|496.05|493.25|496.05|493.25|496.05|493.25|496.05|493.25|0
1642564310000|2022-01-19 03:51:50|496.26|493.46|495.84|493.04|496.26|493.46|495.84|493.04|0
1642564320000|2022-01-19 03:52:00|496.05|493.25|496.05|493.25|496.26|493.46|496.05|493.25|0
1642564330000|2022-01-19 03:52:10|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1642564340000|2022-01-19 03:52:20|496.46|493.66|496.26|493.46|496.46|493.66|496.26|493.46|0
1642564350000|2022-01-19 03:52:30|496.67|493.87|497.09|494.29|497.09|494.29|496.67|493.87|0
1642564360000|2022-01-19 03:52:40|496.88|494.08|496.67|493.87|496.88|494.08|496.67|493.87|0
1642564370000|2022-01-19 03:52:50|496.57|493.77|496.88|494.08|496.88|494.08|496.57|493.77|0
1642564380000|2022-01-19 03:53:00|496.67|493.87|496.05|493.25|496.67|493.87|496.05|493.25|0
1642564390000|2022-01-19 03:53:10|496.16|493.36|496.37|493.57|496.46|493.66|496.16|493.36|0
1642564400000|2022-01-19 03:53:20|496.46|493.66|496.26|493.46|496.46|493.66|496.26|493.46|0
1642564410000|2022-01-19 03:53:30|496.37|493.57|496.26|493.46|496.37|493.57|496.26|493.46|0
1642564420000|2022-01-19 03:53:40|496.37|493.57|496.05|493.25|496.37|493.57|496.05|493.25|0
1642564430000|2022-01-19 03:53:50|495.84|493.04|495.74|492.94|495.84|493.04|495.63|492.83|0
1642564440000|2022-01-19 03:54:00|495.84|493.04|495.22|492.42|495.84|493.04|495.22|492.42|0
1642564450000|2022-01-19 03:54:10|495.43|492.63|495.43|492.63|495.43|492.63|495.43|492.63|0
1642564460000|2022-01-19 03:54:20|495.63|492.83|495.63|492.83|495.63|492.83|495.63|492.83|0
1642564470000|2022-01-19 03:54:30|495.84|493.04|495.74|492.94|495.84|493.04|495.74|492.94|0
1642564480000|2022-01-19 03:54:40|495.84|493.04|495.63|492.83|495.84|493.04|495.63|492.83|0
1642564490000|2022-01-19 03:54:50|495.43|492.63|495.43|492.63|495.43|492.63|495.22|492.42|0
1642564500000|2022-01-19 03:55:00|495.22|492.42|495.01|492.21|495.22|492.42|495.01|492.21|0
1642564510000|2022-01-19 03:55:10|495.22|492.42|495.22|492.42|495.22|492.42|495.22|492.42|0
1642564530000|2022-01-19 03:55:30|495.01|492.21|495.12|492.32|495.12|492.32|495.01|492.21|0
1642564540000|2022-01-19 03:55:40|495.01|492.21|495.01|492.21|495.22|492.42|495.01|492.21|0
1642564550000|2022-01-19 03:55:50|494.8|492|495.01|492.21|495.01|492.21|494.8|492|0
1642564560000|2022-01-19 03:56:00|494.8|492|495.43|492.63|495.43|492.63|494.8|492|0
1642564580000|2022-01-19 03:56:20|495.63|492.83|495.43|492.63|495.63|492.83|495.43|492.63|0
1642564590000|2022-01-19 03:56:30|495.63|492.83|496.05|493.25|496.05|493.25|495.63|492.83|0
1642564600000|2022-01-19 03:56:40|496.26|493.46|496.05|493.25|496.26|493.46|496.05|493.25|0
1642564610000|2022-01-19 03:56:50|495.84|493.04|496.26|493.46|496.26|493.46|495.84|493.04|0
1642564620000|2022-01-19 03:57:00|496.05|493.25|495.84|493.04|496.05|493.25|495.84|493.04|0
1642564630000|2022-01-19 03:57:10|495.63|492.83|495.74|492.94|495.74|492.94|495.63|492.83|0
1642564640000|2022-01-19 03:57:20|495.63|492.83|495.63|492.83|495.63|492.83|495.63|492.83|0
1642564650000|2022-01-19 03:57:30|495.43|492.63|495.33|492.53|495.43|492.63|495.33|492.53|0
1642564660000|2022-01-19 03:57:40|495.22|492.42|495.33|492.53|495.43|492.63|495.22|492.42|0
1642564670000|2022-01-19 03:57:50|495.22|492.42|495.01|492.21|495.22|492.42|495.01|492.21|0
1642564680000|2022-01-19 03:58:00|495.22|492.42|495.43|492.63|495.43|492.63|495.22|492.42|0
1642564690000|2022-01-19 03:58:10|495.63|492.83|495.43|492.63|495.63|492.83|495.43|492.63|0
1642564700000|2022-01-19 03:58:20|495.63|492.83|495.43|492.63|495.63|492.83|495.43|492.63|0
1642564710000|2022-01-19 03:58:30|495.63|492.83|495.74|492.94|495.74|492.94|495.63|492.83|0
1642564720000|2022-01-19 03:58:40|495.63|492.83|495.84|493.04|495.84|493.04|495.63|492.83|0
1642564730000|2022-01-19 03:58:50|495.53|492.73|495.43|492.63|495.63|492.83|495.43|492.63|0
1642564740000|2022-01-19 03:59:00|495.63|492.83|495.53|492.73|495.63|492.83|495.53|492.73|0
1642564750000|2022-01-19 03:59:10|495.63|492.83|495.74|492.94|495.74|492.94|495.63|492.83|0
1642564760000|2022-01-19 03:59:20|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1642564770000|2022-01-19 03:59:30|495.63|492.83|495.22|492.42|495.63|492.83|495.22|492.42|0
1642564780000|2022-01-19 03:59:40|495.01|492.21|495.43|492.63|495.43|492.63|495.01|492.21|0
1642564790000|2022-01-19 03:59:50|495.33|492.53|495.43|492.63|495.43|492.63|495.33|492.53|0
1642564800000|2022-01-19 04:00:00|495.53|492.73|495.12|492.32|495.53|492.73|495.12|492.32|0
1642564810000|2022-01-19 04:00:10|495.22|492.42|495.12|492.32|495.22|492.42|495.12|492.32|0
1642564820000|2022-01-19 04:00:20|495.22|492.42|495.22|492.42|495.22|492.42|495.12|492.32|0
1642564830000|2022-01-19 04:00:30|495.43|492.63|495.43|492.63|495.63|492.83|495.43|492.63|0
1642564840000|2022-01-19 04:00:40|495.63|492.83|495.63|492.83|495.63|492.83|495.63|492.83|0
1642564850000|2022-01-19 04:00:50|495.53|492.73|495.43|492.63|495.53|492.73|495.43|492.63|0
1642564870000|2022-01-19 04:01:10|495.22|492.42|495.22|492.42|495.22|492.42|495.22|492.42|0
1642564880000|2022-01-19 04:01:20|495.01|492.21|495.01|492.21|495.22|492.42|495.01|492.21|0
1642564890000|2022-01-19 04:01:30|495.22|492.42|494.8|492|495.22|492.42|494.8|492|0
1642564900000|2022-01-19 04:01:40|494.6|491.8|494.5|491.7|494.6|491.8|494.5|491.7|0
1642564910000|2022-01-19 04:01:50|494.39|491.59|494.18|491.38|494.39|491.59|494.18|491.38|0
1642564920000|2022-01-19 04:02:00|494.29|491.49|494.39|491.59|494.39|491.59|494.18|491.38|0
1642564930000|2022-01-19 04:02:10|494.29|491.49|494.39|491.59|494.39|491.59|494.29|491.49|0
1642564940000|2022-01-19 04:02:20|494.18|491.38|494.18|491.38|494.39|491.59|494.18|491.38|0
1642564950000|2022-01-19 04:02:30|494.39|491.59|494.29|491.49|494.39|491.59|494.18|491.38|0
1642564960000|2022-01-19 04:02:40|494.39|491.59|494.6|491.8|494.6|491.8|494.39|491.59|0
1642564970000|2022-01-19 04:02:50|494.5|491.7|494.39|491.59|494.6|491.8|494.39|491.59|0
1642564980000|2022-01-19 04:03:00|494.29|491.49|494.18|491.38|494.29|491.49|494.18|491.38|0
1642564990000|2022-01-19 04:03:10|494.39|491.59|494.39|491.59|494.39|491.59|494.39|491.59|0
1642565000000|2022-01-19 04:03:20|494.18|491.38|494.39|491.59|494.39|491.59|494.18|491.38|0
1642565010000|2022-01-19 04:03:30|494.18|491.38|494.18|491.38|494.18|491.38|494.18|491.38|0
1642565020000|2022-01-19 04:03:40|493.97|491.17|493.77|490.97|493.97|491.17|493.77|490.97|0
1642565030000|2022-01-19 04:03:50|493.35|490.55|493.35|490.55|493.35|490.55|493.15|490.35|0
1642565040000|2022-01-19 04:04:00|493.56|490.76|493.67|490.87|493.67|490.87|493.56|490.76|0
1642565050000|2022-01-19 04:04:10|493.56|490.76|493.56|490.76|493.56|490.76|493.46|490.66|0
1642565060000|2022-01-19 04:04:20|493.77|490.97|493.67|490.87|493.77|490.97|493.67|490.87|0
1642565070000|2022-01-19 04:04:30|493.77|490.97|493.77|490.97|493.97|491.17|493.77|490.97|0
1642565080000|2022-01-19 04:04:40|493.56|490.76|493.67|490.87|493.67|490.87|493.56|490.76|0
1642565090000|2022-01-19 04:04:50|493.56|490.76|493.67|490.87|493.77|490.97|493.56|490.76|0
1642565100000|2022-01-19 04:05:00|493.56|490.76|493.56|490.76|493.56|490.76|493.56|490.76|0
1642565110000|2022-01-19 04:05:10|493.77|490.97|493.97|491.17|493.97|491.17|493.77|490.97|0
1642565120000|2022-01-19 04:05:20|493.77|490.97|493.56|490.76|493.77|490.97|493.56|490.76|0
1642565130000|2022-01-19 04:05:30|493.77|490.97|494.18|491.38|494.18|491.38|493.77|490.97|0
1642565140000|2022-01-19 04:05:40|494.29|491.49|494.39|491.59|494.39|491.59|494.18|491.38|0
1642565150000|2022-01-19 04:05:50|494.59|491.79|494.39|491.59|494.59|491.79|494.39|491.59|0
1642565160000|2022-01-19 04:06:00|494.29|491.49|494.29|491.49|494.29|491.49|494.18|491.38|0
1642565170000|2022-01-19 04:06:10|494.18|491.38|494.18|491.38|494.39|491.59|494.18|491.38|0
1642565180000|2022-01-19 04:06:20|493.97|491.17|493.97|491.17|494.18|491.38|493.97|491.17|0
1642565190000|2022-01-19 04:06:30|493.77|490.97|493.35|490.55|493.77|490.97|493.35|490.55|0
1642565200000|2022-01-19 04:06:40|493.77|490.97|493.87|491.07|493.87|491.07|493.77|490.97|0
1642565210000|2022-01-19 04:06:50|493.77|490.97|493.56|490.76|493.77|490.97|493.56|490.76|0
1642565220000|2022-01-19 04:07:00|493.77|490.97|493.77|490.97|493.77|490.97|493.77|490.97|0
1642565230000|2022-01-19 04:07:10|493.97|491.17|493.97|491.17|493.97|491.17|493.97|491.17|0
1642565240000|2022-01-19 04:07:20|494.08|491.28|494.08|491.28|494.08|491.28|494.08|491.28|0
1642565250000|2022-01-19 04:07:30|493.97|491.17|494.08|491.28|494.08|491.28|493.97|491.17|0
1642565260000|2022-01-19 04:07:40|493.97|491.17|494.18|491.38|494.18|491.38|493.97|491.17|0
1642565270000|2022-01-19 04:07:50|493.97|491.17|493.97|491.17|494.18|491.38|493.97|491.17|0
1642565310000|2022-01-19 04:08:30|494.18|491.38|494.08|491.28|494.18|491.38|494.08|491.28|0
1642565320000|2022-01-19 04:08:40|494.18|491.38|494.18|491.38|494.18|491.38|494.08|491.28|0
1642565330000|2022-01-19 04:08:50|494.29|491.49|494.39|491.59|494.39|491.59|494.29|491.49|0
1642565340000|2022-01-19 04:09:00|494.29|491.49|494.39|491.59|494.39|491.59|494.29|491.49|0
1642565350000|2022-01-19 04:09:10|494.49|491.69|494.39|491.59|494.49|491.69|494.39|491.59|0
1642565360000|2022-01-19 04:09:20|494.59|491.79|494.39|491.59|494.59|491.79|494.39|491.59|0
1642565370000|2022-01-19 04:09:30|494.49|491.69|494.8|492|494.8|492|494.49|491.69|0
1642565380000|2022-01-19 04:09:40|494.59|491.79|494.7|491.9|494.7|491.9|494.59|491.79|0
1642565390000|2022-01-19 04:09:50|494.39|491.59|494.8|492|494.8|492|494.39|491.59|0
1642565400000|2022-01-19 04:10:00|494.39|491.59|494.29|491.49|494.39|491.59|494.29|491.49|0
1642565410000|2022-01-19 04:10:10|494.39|491.59|494.18|491.38|494.39|491.59|494.18|491.38|0
1642565420000|2022-01-19 04:10:20|494.39|491.59|494.39|491.59|494.39|491.59|494.39|491.59|0
1642565430000|2022-01-19 04:10:30|494.18|491.38|494.18|491.38|494.18|491.38|494.18|491.38|0
1642565440000|2022-01-19 04:10:40|494.39|491.59|494.39|491.59|494.59|491.79|494.39|491.59|0
1642565450000|2022-01-19 04:10:50|494.59|491.79|494.49|491.69|494.59|491.79|494.49|491.69|0
1642565460000|2022-01-19 04:11:00|494.59|491.79|494.29|491.49|494.59|491.79|494.29|491.49|0
1642565470000|2022-01-19 04:11:10|494.39|491.59|494.39|491.59|494.39|491.59|494.18|491.38|0
1642565480000|2022-01-19 04:11:20|494.29|491.49|494.29|491.49|494.39|491.59|494.18|491.38|0
1642565490000|2022-01-19 04:11:30|494.18|491.38|494.39|491.59|494.39|491.59|494.18|491.38|0
1642565500000|2022-01-19 04:11:40|494.59|491.79|494.39|491.59|494.59|491.79|494.39|491.59|0
1642565510000|2022-01-19 04:11:50|494.18|491.38|494.39|491.59|494.39|491.59|494.18|491.38|0
1642565530000|2022-01-19 04:12:10|494.49|491.69|494.59|491.79|494.59|491.79|494.49|491.69|0
1642565540000|2022-01-19 04:12:20|495.01|492.21|495.42|492.62|495.42|492.62|495.01|492.21|0
1642565550000|2022-01-19 04:12:30|495.12|492.32|495.21|492.41|495.21|492.41|495.01|492.21|0
1642565560000|2022-01-19 04:12:40|495.42|492.62|495.42|492.62|495.42|492.62|495.42|492.62|0
1642565570000|2022-01-19 04:12:50|495.63|492.83|495.63|492.83|495.63|492.83|495.63|492.83|0
1642565580000|2022-01-19 04:13:00|495.21|492.41|495.21|492.41|495.32|492.52|495.21|492.41|0
1642565590000|2022-01-19 04:13:10|495.32|492.52|495.63|492.83|495.63|492.83|495.21|492.41|0
1642565600000|2022-01-19 04:13:20|495.74|492.94|495.63|492.83|495.74|492.94|495.63|492.83|0
1642565610000|2022-01-19 04:13:30|495.84|493.04|496.15|493.35|496.15|493.35|495.84|493.04|0
1642565620000|2022-01-19 04:13:40|496.04|493.24|496.15|493.35|496.15|493.35|496.04|493.24|0
1642565630000|2022-01-19 04:13:50|496.25|493.45|496.15|493.35|496.25|493.45|496.04|493.24|0
1642565640000|2022-01-19 04:14:00|496.04|493.24|495.63|492.83|496.04|493.24|495.63|492.83|0
1642565650000|2022-01-19 04:14:10|495.42|492.62|495.32|492.52|495.42|492.62|495.21|492.41|0
1642565660000|2022-01-19 04:14:20|495.42|492.62|495.01|492.21|495.42|492.62|495.01|492.21|0
1642565670000|2022-01-19 04:14:30|495.11|492.31|495.21|492.41|495.21|492.41|495.11|492.31|0
1642565680000|2022-01-19 04:14:40|495.32|492.52|495.21|492.41|495.42|492.62|495.21|492.41|0
1642565690000|2022-01-19 04:14:50|495.42|492.62|495.74|492.94|495.74|492.94|495.42|492.62|0
1642565700000|2022-01-19 04:15:00|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1642565710000|2022-01-19 04:15:10|495.63|492.83|495.74|492.94|495.84|493.04|495.63|492.83|0
1642565720000|2022-01-19 04:15:20|495.84|493.04|496.25|493.45|496.25|493.45|495.84|493.04|0
1642565730000|2022-01-19 04:15:30|496.15|493.35|496.04|493.24|496.25|493.45|496.04|493.24|0
1642565740000|2022-01-19 04:15:40|496.25|493.45|496.25|493.45|496.25|493.45|496.25|493.45|0
1642565750000|2022-01-19 04:15:50|496.04|493.24|495.84|493.04|496.04|493.24|495.84|493.04|0
1642565760000|2022-01-19 04:16:00|496.04|493.24|496.15|493.35|496.25|493.45|496.04|493.24|0
1642565770000|2022-01-19 04:16:10|496.04|493.24|496.04|493.24|496.04|493.24|496.04|493.24|0
1642565780000|2022-01-19 04:16:20|496.15|493.35|496.36|493.56|496.36|493.56|496.15|493.35|0
1642565790000|2022-01-19 04:16:30|496.25|493.45|496.25|493.45|496.25|493.45|496.25|493.45|0
1642565800000|2022-01-19 04:16:40|496.15|493.35|496.15|493.35|496.15|493.35|496.15|493.35|0
1642565810000|2022-01-19 04:16:50|496.25|493.45|496.25|493.45|496.25|493.45|496.25|493.45|0
1642565820000|2022-01-19 04:17:00|496.04|493.24|495.94|493.14|496.04|493.24|495.94|493.14|0
1642565830000|2022-01-19 04:17:10|495.84|493.04|495.84|493.04|495.84|493.04|495.63|492.83|0
1642565840000|2022-01-19 04:17:20|496.04|493.24|495.84|493.04|496.04|493.24|495.84|493.04|0
1642565850000|2022-01-19 04:17:30|496.04|493.24|496.04|493.24|496.04|493.24|496.04|493.24|0
1642565860000|2022-01-19 04:17:40|496.67|493.87|496.57|493.77|496.67|493.87|496.57|493.77|0
1642565870000|2022-01-19 04:17:50|496.67|493.87|496.98|494.18|496.98|494.18|496.67|493.87|0
1642565880000|2022-01-19 04:18:00|497.08|494.28|496.98|494.18|497.08|494.28|496.87|494.07|0
1642565890000|2022-01-19 04:18:10|496.87|494.07|497.08|494.28|497.08|494.28|496.87|494.07|0
1642565900000|2022-01-19 04:18:20|496.87|494.07|496.87|494.07|496.87|494.07|496.87|494.07|0
1642565940000|2022-01-19 04:19:00|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1642565950000|2022-01-19 04:19:10|496.87|494.07|497.08|494.28|497.08|494.28|496.87|494.07|0
1642565960000|2022-01-19 04:19:20|497.29|494.49|497.29|494.49|497.29|494.49|497.29|494.49|0
1642565970000|2022-01-19 04:19:30|497.5|494.7|497.5|494.7|497.5|494.7|497.5|494.7|0
1642565980000|2022-01-19 04:19:40|497.6|494.8|497.5|494.7|497.6|494.8|497.5|494.7|0
1642565990000|2022-01-19 04:19:50|497.7|494.9|497.7|494.9|497.7|494.9|497.7|494.9|0
1642566000000|2022-01-19 04:20:00|497.5|494.7|497.19|494.39|497.5|494.7|497.08|494.28|0
1642566010000|2022-01-19 04:20:10|497.08|494.28|496.87|494.07|497.08|494.28|496.87|494.07|0
1642566020000|2022-01-19 04:20:20|497.08|494.28|497.08|494.28|497.29|494.49|497.08|494.28|0
1642566030000|2022-01-19 04:20:30|497.19|494.39|497.19|494.39|497.19|494.39|497.19|494.39|0
1642566040000|2022-01-19 04:20:40|497.08|494.28|497.08|494.28|497.08|494.28|497.08|494.28|0
1642566050000|2022-01-19 04:20:50|496.87|494.07|496.87|494.07|496.87|494.07|496.87|494.07|0
1642566060000|2022-01-19 04:21:00|497.08|494.28|497.29|494.49|497.5|494.7|497.08|494.28|0
1642566070000|2022-01-19 04:21:10|497.08|494.28|497.08|494.28|497.08|494.28|496.98|494.18|0
1642566090000|2022-01-19 04:21:30|496.87|494.07|496.87|494.07|496.87|494.07|496.87|494.07|0
1642566100000|2022-01-19 04:21:40|496.98|494.18|497.08|494.28|497.08|494.28|496.98|494.18|0
1642566110000|2022-01-19 04:21:50|497.29|494.49|497.29|494.49|497.29|494.49|497.29|494.49|0
1642566120000|2022-01-19 04:22:00|497.08|494.28|497.29|494.49|497.29|494.49|497.08|494.28|0
1642566130000|2022-01-19 04:22:10|497.08|494.28|496.87|494.07|497.08|494.28|496.87|494.07|0
1642566160000|2022-01-19 04:22:40|496.66|493.86|496.66|493.86|496.66|493.86|496.66|493.86|0
1642566180000|2022-01-19 04:23:00|496.46|493.66|496.66|493.86|496.66|493.86|496.46|493.66|0
1642566190000|2022-01-19 04:23:10|496.57|493.77|497.08|494.28|497.08|494.28|496.57|493.77|0
1642566200000|2022-01-19 04:23:20|496.87|494.07|496.87|494.07|496.87|494.07|496.87|494.07|0
1642566220000|2022-01-19 04:23:40|497.08|494.28|497.08|494.28|497.08|494.28|497.08|494.28|0
1642566230000|2022-01-19 04:23:50|496.87|494.07|496.98|494.18|496.98|494.18|496.87|494.07|0
1642566240000|2022-01-19 04:24:00|497.08|494.28|497.08|494.28|497.08|494.28|497.08|494.28|0
1642566250000|2022-01-19 04:24:10|496.87|494.07|496.87|494.07|496.87|494.07|496.87|494.07|0
1642566260000|2022-01-19 04:24:20|497.08|494.28|497.08|494.28|497.08|494.28|497.08|494.28|0
1642566280000|2022-01-19 04:24:40|496.87|494.07|496.87|494.07|496.87|494.07|496.87|494.07|0
1642566290000|2022-01-19 04:24:50|497.08|494.28|497.08|494.28|497.08|494.28|497.08|494.28|0
1642566300000|2022-01-19 04:25:00|496.87|494.07|496.87|494.07|496.87|494.07|496.87|494.07|0
1642566320000|2022-01-19 04:25:20|496.66|493.86|496.66|493.86|496.66|493.86|496.66|493.86|0
1642566330000|2022-01-19 04:25:30|496.46|493.66|496.46|493.66|496.46|493.66|496.46|493.66|0
1642566440000|2022-01-19 04:27:20|496.04|493.24|495.63|492.83|496.04|493.24|495.63|492.83|0
1642566450000|2022-01-19 04:27:30|495.42|492.62|495.21|492.41|495.42|492.62|495.21|492.41|0
1642566460000|2022-01-19 04:27:40|495|492.2|495|492.2|495|492.2|495|492.2|0
1642566480000|2022-01-19 04:28:00|495.21|492.41|495.21|492.41|495.21|492.41|495|492.2|0
1642566490000|2022-01-19 04:28:10|495.11|492.31|495|492.2|495.42|492.62|495|492.2|0
1642566500000|2022-01-19 04:28:20|494.8|492|494.8|492|494.8|492|494.8|492|0
1642566510000|2022-01-19 04:28:30|495|492.2|494.59|491.79|495|492.2|494.59|491.79|0
1642566520000|2022-01-19 04:28:40|494.8|492|494.59|491.79|494.8|492|494.59|491.79|0
1642566530000|2022-01-19 04:28:50|494.8|492|494.8|492|494.8|492|494.8|492|0
1642566540000|2022-01-19 04:29:00|494.9|492.1|495|492.2|495|492.2|494.8|492|0
1642566550000|2022-01-19 04:29:10|494.9|492.1|495.11|492.31|495.11|492.31|494.9|492.1|0
1642566560000|2022-01-19 04:29:20|495|492.2|495.11|492.31|495.11|492.31|495|492.2|0
1642566570000|2022-01-19 04:29:30|495|492.2|494.7|491.9|495|492.2|494.7|491.9|0
1642566580000|2022-01-19 04:29:40|495|492.2|495.21|492.41|495.21|492.41|495|492.2|0
1642566590000|2022-01-19 04:29:50|495|492.2|494.8|492|495|492.2|494.8|492|0
1642566600000|2022-01-19 04:30:00|495|492.2|494.8|492|495|492.2|494.8|492|0
1642566610000|2022-01-19 04:30:10|494.59|491.79|494.8|492|494.8|492|494.59|491.79|0
1642566620000|2022-01-19 04:30:20|494.59|491.79|494.59|491.79|494.59|491.79|494.59|491.79|0
1642566630000|2022-01-19 04:30:30|494.38|491.58|494.38|491.58|494.38|491.58|494.38|491.58|0
1642566650000|2022-01-19 04:30:50|494.17|491.37|494.17|491.37|494.17|491.37|494.17|491.37|0
1642566680000|2022-01-19 04:31:20|493.35|490.55|493.55|490.75|493.55|490.75|493.35|490.55|0
1642566690000|2022-01-19 04:31:30|493.35|490.55|493.35|490.55|493.35|490.55|493.35|490.55|0
1642566700000|2022-01-19 04:31:40|493.55|490.75|493.35|490.55|493.55|490.75|493.35|490.55|0
1642566710000|2022-01-19 04:31:50|493.55|490.75|493.76|490.96|493.76|490.96|493.55|490.75|0
1642566720000|2022-01-19 04:32:00|493.97|491.17|493.66|490.86|493.97|491.17|493.66|490.86|0
1642566730000|2022-01-19 04:32:10|493.76|490.96|493.97|491.17|493.97|491.17|493.76|490.96|0
1642566740000|2022-01-19 04:32:20|493.76|490.96|493.76|490.96|493.76|490.96|493.76|490.96|0
1642566750000|2022-01-19 04:32:30|493.87|491.07|494.17|491.37|494.38|491.58|493.87|491.07|0
1642566760000|2022-01-19 04:32:40|493.97|491.17|494.17|491.37|494.17|491.37|493.97|491.17|0
1642566770000|2022-01-19 04:32:50|493.97|491.17|494.17|491.37|494.17|491.37|493.97|491.17|0
1642566780000|2022-01-19 04:33:00|493.97|491.17|493.76|490.96|493.97|491.17|493.76|490.96|0
1642566790000|2022-01-19 04:33:10|493.97|491.17|493.87|491.07|493.97|491.17|493.87|491.07|0
1642566800000|2022-01-19 04:33:20|493.76|490.96|493.76|490.96|493.76|490.96|493.76|490.96|0
1642566810000|2022-01-19 04:33:30|493.97|491.17|493.97|491.17|493.97|491.17|493.97|491.17|0
1642566830000|2022-01-19 04:33:50|494.07|491.27|494.17|491.37|494.17|491.37|494.07|491.27|0
1642566840000|2022-01-19 04:34:00|494.38|491.58|494.38|491.58|494.38|491.58|494.38|491.58|0
1642566850000|2022-01-19 04:34:10|494.28|491.48|494.38|491.58|494.38|491.58|494.28|491.48|0
1642566860000|2022-01-19 04:34:20|494.59|491.79|494.79|491.99|494.79|491.99|494.59|491.79|0
1642566870000|2022-01-19 04:34:30|494.59|491.79|494.38|491.58|494.7|491.9|494.38|491.58|0
1642566880000|2022-01-19 04:34:40|494.59|491.79|494.38|491.58|494.59|491.79|494.38|491.58|0
1642566890000|2022-01-19 04:34:50|494.17|491.37|494.28|491.48|494.38|491.58|494.17|491.37|0
1642566900000|2022-01-19 04:35:00|494.38|491.58|494.28|491.48|494.38|491.58|494.17|491.37|0
1642566910000|2022-01-19 04:35:10|494.38|491.58|494.79|491.99|494.79|491.99|494.38|491.58|0
1642566920000|2022-01-19 04:35:20|494.59|491.79|494.59|491.79|494.79|491.99|494.59|491.79|0
1642566930000|2022-01-19 04:35:30|494.79|491.99|494.79|491.99|494.79|491.99|494.79|491.99|0
1642566950000|2022-01-19 04:35:50|494.59|491.79|494.79|491.99|494.79|491.99|494.59|491.79|0
1642566960000|2022-01-19 04:36:00|494.9|492.1|495|492.2|495|492.2|494.9|492.1|0
1642566980000|2022-01-19 04:36:20|494.79|491.99|494.79|491.99|494.79|491.99|494.79|491.99|0
1642566990000|2022-01-19 04:36:30|494.9|492.1|494.79|491.99|494.9|492.1|494.79|491.99|0
1642567000000|2022-01-19 04:36:40|495|492.2|495|492.2|495|492.2|495|492.2|0
1642567020000|2022-01-19 04:37:00|495.21|492.41|494.79|491.99|495.21|492.41|494.79|491.99|0
1642567040000|2022-01-19 04:37:20|494.59|491.79|494.49|491.69|494.59|491.79|494.49|491.69|0
1642567050000|2022-01-19 04:37:30|494.59|491.79|494.59|491.79|494.69|491.89|494.59|491.79|0
1642567060000|2022-01-19 04:37:40|494.38|491.58|494.38|491.58|494.38|491.58|494.38|491.58|0
1642567080000|2022-01-19 04:38:00|494.59|491.79|494.59|491.79|494.59|491.79|494.59|491.79|0
1642567090000|2022-01-19 04:38:10|494.69|491.89|494.49|491.69|494.79|491.99|494.49|491.69|0
1642567100000|2022-01-19 04:38:20|494.38|491.58|494.59|491.79|494.59|491.79|494.38|491.58|0
1642567140000|2022-01-19 04:39:00|494.38|491.58|494.38|491.58|494.59|491.79|494.38|491.58|0
1642567150000|2022-01-19 04:39:10|494.59|491.79|494.59|491.79|494.59|491.79|494.59|491.79|0
1642567160000|2022-01-19 04:39:20|494.38|491.58|494.79|491.99|494.79|491.99|494.38|491.58|0
1642567170000|2022-01-19 04:39:30|494.59|491.79|494.79|491.99|494.79|491.99|494.59|491.79|0
1642567180000|2022-01-19 04:39:40|494.59|491.79|494.79|491.99|494.79|491.99|494.59|491.79|0
1642567190000|2022-01-19 04:39:50|495|492.2|495|492.2|495|492.2|495|492.2|0
1642567200000|2022-01-19 04:40:00|494.79|491.99|495|492.2|495|492.2|494.79|491.99|0
1642567210000|2022-01-19 04:40:10|494.79|491.99|494.79|491.99|494.79|491.99|494.79|491.99|0
1642567250000|2022-01-19 04:40:50|495|492.2|495.21|492.41|495.21|492.41|495|492.2|0
1642567280000|2022-01-19 04:41:20|495|492.2|495.32|492.52|495.41|492.61|495|492.2|0
1642567290000|2022-01-19 04:41:30|495.21|492.41|495|492.2|495.21|492.41|495|492.2|0
1642567300000|2022-01-19 04:41:40|495.21|492.41|495.21|492.41|495.21|492.41|495.21|492.41|0
1642567310000|2022-01-19 04:41:50|495|492.2|495.21|492.41|495.21|492.41|495|492.2|0
1642567330000|2022-01-19 04:42:10|495.41|492.61|495.41|492.61|495.41|492.61|495.41|492.61|0
1642567340000|2022-01-19 04:42:20|495.73|492.93|495.83|493.03|495.83|493.03|495.73|492.93|0
1642567360000|2022-01-19 04:42:40|495.94|493.14|495.62|492.82|495.94|493.14|495.62|492.82|0
1642567370000|2022-01-19 04:42:50|495.83|493.03|495.41|492.61|495.83|493.03|495.41|492.61|0
1642567380000|2022-01-19 04:43:00|495.21|492.41|495.83|493.03|495.83|493.03|495.21|492.41|0
1642567390000|2022-01-19 04:43:10|496.04|493.24|496.04|493.24|496.04|493.24|496.04|493.24|0
1642567400000|2022-01-19 04:43:20|495.73|492.93|495.83|493.03|495.83|493.03|495.73|492.93|0
1642567410000|2022-01-19 04:43:30|495.94|493.14|495.94|493.14|495.94|493.14|495.94|493.14|0
1642567420000|2022-01-19 04:43:40|496.04|493.24|496.24|493.44|496.24|493.44|496.04|493.24|0
1642567430000|2022-01-19 04:43:50|496.14|493.34|496.04|493.24|496.24|493.44|496.04|493.24|0
1642567440000|2022-01-19 04:44:00|496.24|493.44|496.24|493.44|496.45|493.65|496.24|493.44|0
1642567450000|2022-01-19 04:44:10|496.04|493.24|496.04|493.24|496.04|493.24|496.04|493.24|0
1642567460000|2022-01-19 04:44:20|496.24|493.44|496.24|493.44|496.24|493.44|496.24|493.44|0
1642567470000|2022-01-19 04:44:30|496.35|493.55|496.45|493.65|496.45|493.65|496.24|493.44|0
1642567480000|2022-01-19 04:44:40|496.35|493.55|496.45|493.65|496.45|493.65|496.35|493.55|0
1642567490000|2022-01-19 04:44:50|496.24|493.44|496.04|493.24|496.24|493.44|496.04|493.24|0
1642567500000|2022-01-19 04:45:00|496.24|493.44|496.35|493.55|496.35|493.55|496.24|493.44|0
1642567510000|2022-01-19 04:45:10|496.45|493.65|496.24|493.44|496.45|493.65|496.24|493.44|0
1642567520000|2022-01-19 04:45:20|496.45|493.65|496.14|493.34|496.45|493.65|496.14|493.34|0
1642567530000|2022-01-19 04:45:30|496.24|493.44|495.62|492.82|496.24|493.44|495.62|492.82|0
1642567540000|2022-01-19 04:45:40|495.41|492.61|495.41|492.61|495.41|492.61|495.41|492.61|0
1642567550000|2022-01-19 04:45:50|495.52|492.72|495.62|492.82|495.62|492.82|495.52|492.72|0
1642567560000|2022-01-19 04:46:00|495.52|492.72|495.41|492.61|495.62|492.82|495.41|492.61|0
1642567570000|2022-01-19 04:46:10|495.11|492.31|495|492.2|495.21|492.41|495|492.2|0
1642567580000|2022-01-19 04:46:20|495.11|492.31|495|492.2|495.11|492.31|495|492.2|0
1642567590000|2022-01-19 04:46:30|495.21|492.41|495.21|492.41|495.21|492.41|495.21|492.41|0
1642567600000|2022-01-19 04:46:40|495.52|492.72|495.31|492.51|495.62|492.82|495.31|492.51|0
1642567610000|2022-01-19 04:46:50|495.21|492.41|495.21|492.41|495.21|492.41|495.21|492.41|0
1642567640000|2022-01-19 04:47:20|495.62|492.82|495.94|493.14|496.04|493.24|495.62|492.82|0
1642567650000|2022-01-19 04:47:30|496.04|493.24|496.04|493.24|496.04|493.24|496.04|493.24|0
1642567660000|2022-01-19 04:47:40|495.83|493.03|496.14|493.34|496.14|493.34|495.83|493.03|0
1642567670000|2022-01-19 04:47:50|496.24|493.44|496.14|493.34|496.24|493.44|496.04|493.24|0
1642567680000|2022-01-19 04:48:00|496.24|493.44|496.04|493.24|496.24|493.44|496.04|493.24|0
1642567690000|2022-01-19 04:48:10|495.94|493.14|495.94|493.14|495.94|493.14|495.94|493.14|0
1642567700000|2022-01-19 04:48:20|496.66|493.86|496.66|493.86|496.66|493.86|496.66|493.86|0
1642567710000|2022-01-19 04:48:30|496.45|493.65|496.66|493.86|496.66|493.86|496.45|493.65|0
1642567720000|2022-01-19 04:48:40|496.87|494.07|496.66|493.86|496.87|494.07|496.66|493.86|0
1642567730000|2022-01-19 04:48:50|496.77|493.97|496.77|493.97|496.77|493.97|496.66|493.86|0
1642567740000|2022-01-19 04:49:00|496.87|494.07|496.87|494.07|496.87|494.07|496.77|493.97|0
1642567750000|2022-01-19 04:49:10|496.97|494.17|496.87|494.07|497.07|494.27|496.87|494.07|0
1642567760000|2022-01-19 04:49:20|496.77|493.97|496.87|494.07|496.87|494.07|496.77|493.97|0
1642567780000|2022-01-19 04:49:40|496.77|493.97|496.77|493.97|496.77|493.97|496.77|493.97|0
1642567790000|2022-01-19 04:49:50|496.87|494.07|496.87|494.07|496.87|494.07|496.87|494.07|0
1642567800000|2022-01-19 04:50:00|497.07|494.27|497.28|494.48|497.28|494.48|496.97|494.17|0
1642567810000|2022-01-19 04:50:10|497.6|494.8|497.49|494.69|497.6|494.8|497.28|494.48|0
1642567820000|2022-01-19 04:50:20|497.28|494.48|497.28|494.48|497.28|494.48|497.28|494.48|0
1642567830000|2022-01-19 04:50:30|497.39|494.59|497.28|494.48|497.39|494.59|497.28|494.48|0
1642567840000|2022-01-19 04:50:40|497.39|494.59|497.28|494.48|497.39|494.59|497.28|494.48|0
1642567850000|2022-01-19 04:50:50|497.39|494.59|497.49|494.69|497.49|494.69|497.39|494.59|0
1642567860000|2022-01-19 04:51:00|497.28|494.48|497.7|494.9|497.7|494.9|497.28|494.48|0
1642567870000|2022-01-19 04:51:10|497.9|495.1|499.57|496.77|499.57|496.77|497.9|495.1|0
1642567880000|2022-01-19 04:51:20|499.47|496.67|499.57|496.77|499.57|496.77|499.47|496.67|0
1642567890000|2022-01-19 04:51:30|499.36|496.56|499.15|496.35|499.36|496.56|499.15|496.35|0
1642567900000|2022-01-19 04:51:40|498.94|496.14|498.74|495.94|498.94|496.14|498.74|495.94|0
1642567910000|2022-01-19 04:51:50|498.53|495.73|498.53|495.73|498.74|495.94|498.53|495.73|0
1642567920000|2022-01-19 04:52:00|498.32|495.52|498.64|495.84|498.64|495.84|498.32|495.52|0
1642567930000|2022-01-19 04:52:10|498.74|495.94|498.32|495.52|498.74|495.94|498.32|495.52|0
1642567940000|2022-01-19 04:52:20|498.11|495.31|498.11|495.31|498.11|495.31|498.11|495.31|0
1642567950000|2022-01-19 04:52:30|498.01|495.21|498.11|495.31|498.11|495.31|498.01|495.21|0
1642567960000|2022-01-19 04:52:40|497.9|495.1|497.49|494.69|497.9|495.1|497.49|494.69|0
1642567970000|2022-01-19 04:52:50|497.7|494.9|497.7|494.9|497.7|494.9|497.7|494.9|0
1642567980000|2022-01-19 04:53:00|497.9|495.1|497.7|494.9|497.9|495.1|497.7|494.9|0
1642567990000|2022-01-19 04:53:10|497.9|495.1|498.22|495.42|498.22|495.42|497.9|495.1|0
1642568000000|2022-01-19 04:53:20|498.32|495.52|498.53|495.73|498.53|495.73|498.32|495.52|0
1642568010000|2022-01-19 04:53:30|498.32|495.52|498.32|495.52|498.32|495.52|498.32|495.52|0
1642568020000|2022-01-19 04:53:40|498.53|495.73|498.74|495.94|498.74|495.94|498.53|495.73|0
1642568030000|2022-01-19 04:53:50|498.94|496.14|498.94|496.14|498.94|496.14|498.94|496.14|0
1642568040000|2022-01-19 04:54:00|499.15|496.35|499.15|496.35|499.15|496.35|499.15|496.35|0
1642568050000|2022-01-19 04:54:10|498.94|496.14|499.05|496.25|499.15|496.35|498.94|496.14|0
1642568060000|2022-01-19 04:54:20|499.15|496.35|499.15|496.35|499.15|496.35|499.05|496.25|0
1642568070000|2022-01-19 04:54:30|499.26|496.46|499.36|496.56|499.36|496.56|499.15|496.35|0
1642568080000|2022-01-19 04:54:40|499.47|496.67|499.36|496.56|499.57|496.77|499.36|496.56|0
1642568090000|2022-01-19 04:54:50|498.94|496.14|499.05|496.25|499.15|496.35|498.94|496.14|0
1642568100000|2022-01-19 04:55:00|498.94|496.14|498.73|495.93|498.94|496.14|498.73|495.93|0
1642568110000|2022-01-19 04:55:10|498.53|495.73|498.73|495.93|498.73|495.93|498.53|495.73|0
1642568120000|2022-01-19 04:55:20|498.94|496.14|498.84|496.04|498.94|496.14|498.73|495.93|0
1642568130000|2022-01-19 04:55:30|498.73|495.93|498.53|495.73|498.73|495.93|498.53|495.73|0
1642568140000|2022-01-19 04:55:40|498.43|495.63|498.43|495.63|498.43|495.63|498.32|495.52|0
1642568150000|2022-01-19 04:55:50|498.32|495.52|498.43|495.63|498.53|495.73|498.32|495.52|0
1642568160000|2022-01-19 04:56:00|498.53|495.73|498.53|495.73|498.53|495.73|498.53|495.73|0
1642568170000|2022-01-19 04:56:10|498.73|495.93|498.73|495.93|498.73|495.93|498.73|495.93|0
1642568180000|2022-01-19 04:56:20|498.53|495.73|498.53|495.73|498.53|495.73|498.53|495.73|0
1642568200000|2022-01-19 04:56:40|498.63|495.83|498.84|496.04|498.84|496.04|498.63|495.83|0
1642568210000|2022-01-19 04:56:50|498.94|496.14|498.73|495.93|498.94|496.14|498.63|495.83|0
1642568220000|2022-01-19 04:57:00|498.94|496.14|498.94|496.14|498.94|496.14|498.94|496.14|0
1642568230000|2022-01-19 04:57:10|499.36|496.56|499.36|496.56|499.57|496.77|499.36|496.56|0
1642568240000|2022-01-19 04:57:20|499.57|496.77|499.57|496.77|499.57|496.77|499.47|496.67|0
1642568250000|2022-01-19 04:57:30|499.36|496.56|499.57|496.77|499.57|496.77|498.94|496.14|0
1642568260000|2022-01-19 04:57:40|499.47|496.67|499.15|496.35|499.47|496.67|499.15|496.35|0
1642568270000|2022-01-19 04:57:50|499.36|496.56|499.36|496.56|499.36|496.56|499.26|496.46|0
1642568280000|2022-01-19 04:58:00|499.57|496.77|499.77|496.97|499.77|496.97|499.57|496.77|0
1642568290000|2022-01-19 04:58:10|499.36|496.56|499.77|496.97|499.77|496.97|499.36|496.56|0
1642568300000|2022-01-19 04:58:20|499.98|497.18|499.98|497.18|499.98|497.18|499.98|497.18|0
1642568310000|2022-01-19 04:58:30|500.4|497.6|499.77|496.97|500.4|497.6|499.77|496.97|0
1642568320000|2022-01-19 04:58:40|499.98|497.18|500.19|497.39|500.19|497.39|499.98|497.18|0
1642568330000|2022-01-19 04:58:50|500.4|497.6|500.4|497.6|500.4|497.6|500.3|497.5|0
1642568340000|2022-01-19 04:59:00|501.44|498.64|502.48|499.68|502.48|499.68|501.44|498.64|0
1642568350000|2022-01-19 04:59:10|502.27|499.47|503.32|500.52|503.32|500.52|502.07|499.27|0
1642568360000|2022-01-19 04:59:20|503.53|500.73|503.32|500.52|503.53|500.73|503.32|500.52|0
1642568370000|2022-01-19 04:59:30|502.9|500.1|503.32|500.52|503.32|500.52|502.9|500.1|0
1642568380000|2022-01-19 04:59:40|503.53|500.73|503.01|500.21|503.53|500.73|503.01|500.21|0
1642568390000|2022-01-19 04:59:50|502.9|500.1|502.69|499.89|502.9|500.1|502.48|499.68|0
1642568400000|2022-01-19 05:00:00|503.11|500.31|503.11|500.31|503.11|500.31|503.01|500.21|0
1642568410000|2022-01-19 05:00:10|503.53|500.73|503.74|500.94|503.74|500.94|503.53|500.73|0
1642568420000|2022-01-19 05:00:20|503.43|500.63|503.11|500.31|503.43|500.63|503.11|500.31|0
1642568430000|2022-01-19 05:00:30|503.53|500.73|503.74|500.94|503.74|500.94|503.53|500.73|0
1642568440000|2022-01-19 05:00:40|503.94|501.14|503.74|500.94|503.94|501.14|503.74|500.94|0
1642568450000|2022-01-19 05:00:50|503.53|500.73|503.53|500.73|503.53|500.73|503.53|500.73|0
1642568460000|2022-01-19 05:01:00|503.74|500.94|503.74|500.94|503.74|500.94|503.74|500.94|0
1642568470000|2022-01-19 05:01:10|503.64|500.84|503.53|500.73|503.64|500.84|503.53|500.73|0
1642568480000|2022-01-19 05:01:20|503.64|500.84|503.53|500.73|503.64|500.84|503.32|500.52|0
1642568490000|2022-01-19 05:01:30|502.9|500.1|502.69|499.89|502.9|500.1|502.69|499.89|0
1642568500000|2022-01-19 05:01:40|502.48|499.68|502.9|500.1|502.9|500.1|502.48|499.68|0
1642568510000|2022-01-19 05:01:50|503.11|500.31|502.9|500.1|503.11|500.31|502.9|500.1|0
1642568520000|2022-01-19 05:02:00|503.11|500.31|502.9|500.1|503.11|500.31|502.69|499.89|0
1642568530000|2022-01-19 05:02:10|502.8|500|502.69|499.89|502.9|500.1|502.69|499.89|0
1642568540000|2022-01-19 05:02:20|502.9|500.1|503.11|500.31|503.11|500.31|502.9|500.1|0
1642568550000|2022-01-19 05:02:30|503.01|500.21|502.9|500.1|503.01|500.21|502.9|500.1|0
1642568560000|2022-01-19 05:02:40|502.69|499.89|502.69|499.89|502.69|499.89|502.69|499.89|0
1642568570000|2022-01-19 05:02:50|502.48|499.68|502.48|499.68|502.48|499.68|502.48|499.68|0
1642568580000|2022-01-19 05:03:00|502.59|499.79|502.69|499.89|502.9|500.1|502.59|499.79|0
1642568590000|2022-01-19 05:03:10|502.59|499.79|502.27|499.47|502.69|499.89|502.27|499.47|0
1642568600000|2022-01-19 05:03:20|502.48|499.68|502.48|499.68|502.48|499.68|502.48|499.68|0
1642568620000|2022-01-19 05:03:40|502.69|499.89|502.69|499.89|502.69|499.89|502.69|499.89|0
1642568630000|2022-01-19 05:03:50|502.59|499.79|502.69|499.89|502.9|500.1|502.59|499.79|0
1642568640000|2022-01-19 05:04:00|502.9|500.1|502.9|500.1|502.9|500.1|502.9|500.1|0
1642568650000|2022-01-19 05:04:10|503.11|500.31|502.8|500|503.11|500.31|502.8|500|0
1642568660000|2022-01-19 05:04:20|502.9|500.1|502.69|499.89|502.9|500.1|502.59|499.79|0
1642568670000|2022-01-19 05:04:30|502.9|500.1|503.01|500.21|503.01|500.21|502.9|500.1|0
1642568680000|2022-01-19 05:04:40|503.11|500.31|503.11|500.31|503.11|500.31|502.9|500.1|0
1642568690000|2022-01-19 05:04:50|503.32|500.52|502.9|500.1|503.32|500.52|502.9|500.1|0
1642568700000|2022-01-19 05:05:00|503.01|500.21|503.11|500.31|503.11|500.31|503.01|500.21|0
1642568710000|2022-01-19 05:05:10|502.9|500.1|502.69|499.89|502.9|500.1|502.69|499.89|0
1642568720000|2022-01-19 05:05:20|502.48|499.68|502.48|499.68|502.48|499.68|502.48|499.68|0
1642568730000|2022-01-19 05:05:30|502.27|499.47|502.06|499.26|502.27|499.47|502.06|499.26|0
1642568740000|2022-01-19 05:05:40|501.86|499.06|502.06|499.26|502.06|499.26|501.86|499.06|0
1642568750000|2022-01-19 05:05:50|501.86|499.06|502.17|499.37|502.17|499.37|501.86|499.06|0
1642568760000|2022-01-19 05:06:00|502.06|499.26|502.06|499.26|502.06|499.26|501.86|499.06|0
1642568770000|2022-01-19 05:06:10|501.96|499.16|502.06|499.26|502.06|499.26|501.86|499.06|0
1642568780000|2022-01-19 05:06:20|501.96|499.16|501.86|499.06|501.96|499.16|501.86|499.06|0
1642568790000|2022-01-19 05:06:30|501.76|498.96|501.86|499.06|501.86|499.06|501.76|498.96|0
1642568800000|2022-01-19 05:06:40|502.06|499.26|502.27|499.47|502.27|499.47|502.06|499.26|0
1642568810000|2022-01-19 05:06:50|501.86|499.06|502.06|499.26|502.27|499.47|501.86|499.06|0
1642568820000|2022-01-19 05:07:00|501.86|499.06|502.06|499.26|502.06|499.26|501.86|499.06|0
1642568830000|2022-01-19 05:07:10|501.65|498.85|501.65|498.85|501.65|498.85|501.44|498.64|0
1642568840000|2022-01-19 05:07:20|501.55|498.75|501.65|498.85|501.65|498.85|501.55|498.75|0
1642568850000|2022-01-19 05:07:30|501.96|499.16|502.06|499.26|502.06|499.26|501.96|499.16|0
1642568860000|2022-01-19 05:07:40|501.86|499.06|502.06|499.26|502.06|499.26|501.86|499.06|0
1642568870000|2022-01-19 05:07:50|502.27|499.47|502.27|499.47|502.27|499.47|502.27|499.47|0
1642568880000|2022-01-19 05:08:00|502.38|499.58|502.17|499.37|502.38|499.58|502.17|499.37|0
1642568890000|2022-01-19 05:08:10|502.27|499.47|502.69|499.89|502.8|500|502.27|499.47|0
1642568900000|2022-01-19 05:08:20|502.9|500.1|502.8|500|502.9|500.1|502.69|499.89|0
1642568910000|2022-01-19 05:08:30|502.69|499.89|502.69|499.89|502.8|500|502.69|499.89|0
1642568920000|2022-01-19 05:08:40|502.9|500.1|503.01|500.21|503.01|500.21|502.9|500.1|0
1642568930000|2022-01-19 05:08:50|502.9|500.1|503.52|500.72|503.52|500.72|502.9|500.1|0
1642568940000|2022-01-19 05:09:00|503.32|500.52|503.11|500.31|503.32|500.52|503.11|500.31|0
1642568950000|2022-01-19 05:09:10|503.32|500.52|502.9|500.1|503.32|500.52|502.9|500.1|0
1642568960000|2022-01-19 05:09:20|503.01|500.21|502.8|500|503.01|500.21|502.8|500|0
1642568970000|2022-01-19 05:09:30|502.69|499.89|502.8|500|502.8|500|502.48|499.68|0
1642568980000|2022-01-19 05:09:40|502.9|500.1|502.48|499.68|502.9|500.1|502.48|499.68|0
1642568990000|2022-01-19 05:09:50|502.59|499.79|502.48|499.68|502.59|499.79|502.48|499.68|0
1642569000000|2022-01-19 05:10:00|502.59|499.79|502.48|499.68|502.59|499.79|502.27|499.47|0
1642569010000|2022-01-19 05:10:10|502.27|499.47|502.27|499.47|502.27|499.47|502.27|499.47|0
1642569020000|2022-01-19 05:10:20|502.17|499.37|502.27|499.47|502.48|499.68|502.17|499.37|0
1642569030000|2022-01-19 05:10:30|502.48|499.68|502.59|499.79|502.59|499.79|502.48|499.68|0
1642569040000|2022-01-19 05:10:40|502.48|499.68|502.48|499.68|502.48|499.68|502.48|499.68|0
1642569050000|2022-01-19 05:10:50|502.38|499.58|502.69|499.89|502.69|499.89|502.27|499.47|0
1642569070000|2022-01-19 05:11:10|502.48|499.68|503.11|500.31|503.11|500.31|502.48|499.68|0
1642569080000|2022-01-19 05:11:20|503.32|500.52|502.9|500.1|503.32|500.52|502.9|500.1|0
1642569090000|2022-01-19 05:11:30|503.11|500.31|503.32|500.52|503.32|500.52|503.11|500.31|0
1642569100000|2022-01-19 05:11:40|503.52|500.72|503.52|500.72|503.52|500.72|503.52|500.72|0
1642569110000|2022-01-19 05:11:50|503.32|500.52|503.52|500.72|503.52|500.72|503.32|500.52|0
1642569120000|2022-01-19 05:12:00|503.32|500.52|503.73|500.93|503.73|500.93|503.32|500.52|0
1642569130000|2022-01-19 05:12:10|504.15|501.35|504.36|501.56|504.36|501.56|504.15|501.35|0
1642569140000|2022-01-19 05:12:20|504.57|501.77|504.57|501.77|504.57|501.77|504.57|501.77|0
1642569150000|2022-01-19 05:12:30|504.36|501.56|504.15|501.35|504.36|501.56|504.15|501.35|0
1642569160000|2022-01-19 05:12:40|504.36|501.56|504.15|501.35|504.36|501.56|504.15|501.35|0
1642569170000|2022-01-19 05:12:50|504.36|501.56|503.94|501.14|504.36|501.56|503.94|501.14|0
1642569180000|2022-01-19 05:13:00|503.73|500.93|503.73|500.93|503.73|500.93|503.73|500.93|0
1642569190000|2022-01-19 05:13:10|503.63|500.83|503.52|500.72|503.73|500.93|503.52|500.72|0
1642569200000|2022-01-19 05:13:20|503.73|500.93|503.31|500.51|503.73|500.93|503.31|500.51|0
1642569210000|2022-01-19 05:13:30|503.11|500.31|502.9|500.1|503.11|500.31|502.9|500.1|0
1642569220000|2022-01-19 05:13:40|503.11|500.31|502.69|499.89|503.11|500.31|502.69|499.89|0
1642569230000|2022-01-19 05:13:50|502.9|500.1|503.11|500.31|503.11|500.31|502.9|500.1|0
1642569240000|2022-01-19 05:14:00|502.8|500|502.59|499.79|502.8|500|502.48|499.68|0
1642569250000|2022-01-19 05:14:10|502.38|499.58|502.27|499.47|502.48|499.68|502.27|499.47|0
1642569260000|2022-01-19 05:14:20|502.38|499.58|501.44|498.64|502.38|499.58|501.44|498.64|0
1642569270000|2022-01-19 05:14:30|501.55|498.75|501.65|498.85|501.65|498.85|501.55|498.75|0
1642569300000|2022-01-19 05:15:00|501.55|498.75|501.65|498.85|501.65|498.85|501.55|498.75|0
1642569310000|2022-01-19 05:15:10|501.85|499.05|501.65|498.85|501.96|499.16|501.65|498.85|0
1642569330000|2022-01-19 05:15:30|501.75|498.95|501.85|499.05|501.85|499.05|501.75|498.95|0
1642569340000|2022-01-19 05:15:40|501.65|498.85|501.44|498.64|501.65|498.85|501.44|498.64|0
1642569350000|2022-01-19 05:15:50|501.65|498.85|502.27|499.47|502.27|499.47|501.65|498.85|0
1642569360000|2022-01-19 05:16:00|502.38|499.58|501.85|499.05|502.38|499.58|501.85|499.05|0
1642569370000|2022-01-19 05:16:10|502.06|499.26|502.06|499.26|502.06|499.26|501.85|499.05|0
1642569380000|2022-01-19 05:16:20|502.27|499.47|502.17|499.37|502.48|499.68|502.17|499.37|0
1642569390000|2022-01-19 05:16:30|502.06|499.26|502.06|499.26|502.06|499.26|502.06|499.26|0
1642569400000|2022-01-19 05:16:40|501.64|498.84|501.85|499.05|501.85|499.05|501.64|498.84|0
1642569410000|2022-01-19 05:16:50|501.75|498.95|502.17|499.37|502.17|499.37|501.75|498.95|0
1642569420000|2022-01-19 05:17:00|502.06|499.26|501.96|499.16|502.06|499.26|501.96|499.16|0
1642569430000|2022-01-19 05:17:10|502.06|499.26|502.27|499.47|502.27|499.47|502.06|499.26|0
1642569440000|2022-01-19 05:17:20|502.38|499.58|502.48|499.68|502.48|499.68|502.27|499.47|0
1642569450000|2022-01-19 05:17:30|502.69|499.89|502.48|499.68|502.69|499.89|502.48|499.68|0
1642569460000|2022-01-19 05:17:40|502.69|499.89|502.48|499.68|502.69|499.89|502.17|499.37|0
1642569480000|2022-01-19 05:18:00|502.69|499.89|502.9|500.1|502.9|500.1|502.69|499.89|0
1642569490000|2022-01-19 05:18:10|503.1|500.3|503.1|500.3|503.1|500.3|503.1|500.3|0
1642569500000|2022-01-19 05:18:20|503|500.2|502.9|500.1|503|500.2|502.8|500|0
1642569510000|2022-01-19 05:18:30|502.8|500|503.1|500.3|503.1|500.3|502.8|500|0
1642569520000|2022-01-19 05:18:40|503|500.2|503.1|500.3|503.1|500.3|503|500.2|0
1642569540000|2022-01-19 05:19:00|503|500.2|502.9|500.1|503|500.2|502.9|500.1|0
1642569550000|2022-01-19 05:19:10|503|500.2|502.9|500.1|503|500.2|502.9|500.1|0
1642569560000|2022-01-19 05:19:20|503.1|500.3|502.69|499.89|503.1|500.3|502.69|499.89|0
1642569570000|2022-01-19 05:19:30|502.9|500.1|502.69|499.89|502.9|500.1|502.69|499.89|0
1642569580000|2022-01-19 05:19:40|502.8|500|502.8|500|502.8|500|502.8|500|0
1642569590000|2022-01-19 05:19:50|502.69|499.89|502.9|500.1|502.9|500.1|502.69|499.89|0
1642569600000|2022-01-19 05:20:00|503.1|500.3|503.21|500.41|503.31|500.51|503.1|500.3|0
1642569610000|2022-01-19 05:20:10|503.31|500.51|503.31|500.51|503.31|500.51|503.31|500.51|0
1642569620000|2022-01-19 05:20:20|503.52|500.72|503.42|500.62|503.52|500.72|503.42|500.62|0
1642569630000|2022-01-19 05:20:30|503.31|500.51|503.31|500.51|503.42|500.62|503.31|500.51|0
1642569650000|2022-01-19 05:20:50|503.52|500.72|503.31|500.51|503.52|500.72|503.31|500.51|0
1642569660000|2022-01-19 05:21:00|503.52|500.72|503.52|500.72|503.52|500.72|503.52|500.72|0
1642569670000|2022-01-19 05:21:10|503.73|500.93|503.73|500.93|503.94|501.14|503.73|500.93|0
1642569680000|2022-01-19 05:21:20|503.94|501.14|503.94|501.14|504.15|501.35|503.94|501.14|0
1642569690000|2022-01-19 05:21:30|503.73|500.93|503.73|500.93|503.73|500.93|503.73|500.93|0
1642569700000|2022-01-19 05:21:40|504.15|501.35|504.67|501.87|504.67|501.87|504.15|501.35|0
1642569710000|2022-01-19 05:21:50|504.78|501.98|504.78|501.98|504.78|501.98|504.78|501.98|0
1642569720000|2022-01-19 05:22:00|504.67|501.87|504.57|501.77|504.78|501.98|504.57|501.77|0
1642569740000|2022-01-19 05:22:20|504.78|501.98|505.4|502.6|505.4|502.6|504.77|501.97|0
1642569750000|2022-01-19 05:22:30|505.19|502.39|505.09|502.29|505.19|502.39|504.98|502.18|0
1642569760000|2022-01-19 05:22:40|505.19|502.39|504.98|502.18|505.19|502.39|504.98|502.18|0
1642569770000|2022-01-19 05:22:50|504.77|501.97|504.57|501.77|504.77|501.97|504.57|501.77|0
1642569780000|2022-01-19 05:23:00|504.36|501.56|504.36|501.56|504.36|501.56|504.36|501.56|0
1642569790000|2022-01-19 05:23:10|504.47|501.67|504.47|501.67|504.47|501.67|504.36|501.56|0
1642569800000|2022-01-19 05:23:20|504.36|501.56|504.15|501.35|504.36|501.56|504.15|501.35|0
1642569810000|2022-01-19 05:23:30|504.05|501.25|503.94|501.14|504.05|501.25|503.94|501.14|0
1642569820000|2022-01-19 05:23:40|504.15|501.35|504.15|501.35|504.26|501.46|504.15|501.35|0
1642569830000|2022-01-19 05:23:50|504.36|501.56|504.36|501.56|504.36|501.56|504.36|501.56|0
1642569840000|2022-01-19 05:24:00|504.26|501.46|504.26|501.46|504.26|501.46|504.26|501.46|0
1642569850000|2022-01-19 05:24:10|504.15|501.35|503.52|500.72|504.15|501.35|503.52|500.72|0
1642569860000|2022-01-19 05:24:20|503.31|500.51|503.73|500.93|503.73|500.93|503.31|500.51|0
1642569880000|2022-01-19 05:24:40|503.84|501.04|503.94|501.14|503.94|501.14|503.84|501.04|0
1642569890000|2022-01-19 05:24:50|504.36|501.56|504.57|501.77|504.57|501.77|504.36|501.56|0
1642569900000|2022-01-19 05:25:00|504.77|501.97|504.36|501.56|504.77|501.97|504.36|501.56|0
1642569910000|2022-01-19 05:25:10|504.26|501.46|504.26|501.46|504.36|501.56|504.26|501.46|0
1642569920000|2022-01-19 05:25:20|504.57|501.77|504.57|501.77|504.57|501.77|504.57|501.77|0
1642569930000|2022-01-19 05:25:30|504.36|501.56|504.15|501.35|504.36|501.56|504.15|501.35|0
1642569940000|2022-01-19 05:25:40|503.94|501.14|503.94|501.14|504.15|501.35|503.94|501.14|0
1642569950000|2022-01-19 05:25:50|503.73|500.93|504.26|501.46|504.36|501.56|503.73|500.93|0
1642569960000|2022-01-19 05:26:00|504.15|501.35|504.15|501.35|504.36|501.56|504.15|501.35|0
1642569970000|2022-01-19 05:26:10|504.26|501.46|504.15|501.35|504.26|501.46|504.15|501.35|0
1642569980000|2022-01-19 05:26:20|504.36|501.56|504.56|501.76|504.56|501.76|504.36|501.56|0
1642569990000|2022-01-19 05:26:30|504.67|501.87|504.46|501.66|504.67|501.87|504.46|501.66|0
1642570000000|2022-01-19 05:26:40|504.56|501.76|504.15|501.35|504.56|501.76|504.15|501.35|0
1642570010000|2022-01-19 05:26:50|504.36|501.56|504.56|501.76|504.56|501.76|504.36|501.56|0
1642570020000|2022-01-19 05:27:00|504.77|501.97|504.77|501.97|504.77|501.97|504.56|501.76|0
1642570030000|2022-01-19 05:27:10|504.67|501.87|504.77|501.97|504.77|501.97|504.67|501.87|0
1642570040000|2022-01-19 05:27:20|504.67|501.87|504.56|501.76|504.67|501.87|504.56|501.76|0
1642570050000|2022-01-19 05:27:30|504.36|501.56|504.77|501.97|504.77|501.97|504.36|501.56|0
1642570060000|2022-01-19 05:27:40|504.56|501.76|504.36|501.56|504.56|501.76|504.36|501.56|0
1642570070000|2022-01-19 05:27:50|504.46|501.66|504.56|501.76|504.56|501.76|504.46|501.66|0
1642570080000|2022-01-19 05:28:00|504.77|501.97|504.77|501.97|504.77|501.97|504.77|501.97|0
1642570090000|2022-01-19 05:28:10|504.98|502.18|505.4|502.6|505.4|502.6|504.98|502.18|0
1642570100000|2022-01-19 05:28:20|505.51|502.71|505.51|502.71|505.51|502.71|505.51|502.71|0
1642570110000|2022-01-19 05:28:30|505.4|502.6|505.4|502.6|505.4|502.6|505.4|502.6|0
1642570120000|2022-01-19 05:28:40|505.51|502.71|505.51|502.71|505.51|502.71|505.51|502.71|0
1642570130000|2022-01-19 05:28:50|505.61|502.81|505.19|502.39|505.61|502.81|505.19|502.39|0
1642570140000|2022-01-19 05:29:00|505.4|502.6|505.4|502.6|505.4|502.6|505.4|502.6|0
1642570150000|2022-01-19 05:29:10|505.3|502.5|505.3|502.5|505.3|502.5|505.3|502.5|0
1642570160000|2022-01-19 05:29:20|505.19|502.39|504.98|502.18|505.19|502.39|504.98|502.18|0
1642570170000|2022-01-19 05:29:30|505.09|502.29|505.4|502.6|505.4|502.6|505.09|502.29|0
1642570180000|2022-01-19 05:29:40|505.61|502.81|505.72|502.92|505.72|502.92|505.61|502.81|0
1642570190000|2022-01-19 05:29:50|505.82|503.02|505.4|502.6|505.82|503.02|505.4|502.6|0
1642570200000|2022-01-19 05:30:00|505.19|502.39|505.4|502.6|505.4|502.6|505.19|502.39|0
1642570210000|2022-01-19 05:30:10|504.77|501.97|503.94|501.14|504.77|501.97|503.94|501.14|0
1642570220000|2022-01-19 05:30:20|503.73|500.93|503.73|500.93|503.73|500.93|503.73|500.93|0
1642570230000|2022-01-19 05:30:30|503.31|500.51|503.84|501.04|503.84|501.04|503.31|500.51|0
1642570240000|2022-01-19 05:30:40|503.73|500.93|503.84|501.04|503.94|501.14|503.73|500.93|0
1642570250000|2022-01-19 05:30:50|503.94|501.14|504.15|501.35|504.15|501.35|503.94|501.14|0
1642570260000|2022-01-19 05:31:00|503.94|501.14|504.15|501.35|504.15|501.35|503.94|501.14|0
1642570270000|2022-01-19 05:31:10|503.94|501.14|503.94|501.14|504.35|501.55|503.94|501.14|0
1642570280000|2022-01-19 05:31:20|503.73|500.93|503.52|500.72|503.84|501.04|503.52|500.72|0
1642570290000|2022-01-19 05:31:30|503.31|500.51|503.52|500.72|503.52|500.72|503.31|500.51|0
1642570300000|2022-01-19 05:31:40|503.73|500.93|504.15|501.35|504.15|501.35|503.73|500.93|0
1642570310000|2022-01-19 05:31:50|504.35|501.55|503.94|501.14|504.35|501.55|503.94|501.14|0
1642570320000|2022-01-19 05:32:00|504.05|501.25|504.05|501.25|504.25|501.45|504.05|501.25|0
1642570330000|2022-01-19 05:32:10|503.94|501.14|503.84|501.04|503.94|501.14|503.84|501.04|0
1642570340000|2022-01-19 05:32:20|503.73|500.93|503.52|500.72|503.84|501.04|503.52|500.72|0
1642570350000|2022-01-19 05:32:30|503.73|500.93|503.94|501.14|503.94|501.14|503.73|500.93|0
1642570360000|2022-01-19 05:32:40|503.73|500.93|503.52|500.72|503.73|500.93|503.52|500.72|0
1642570370000|2022-01-19 05:32:50|503.73|500.93|503.73|500.93|503.73|500.93|503.63|500.83|0
1642570380000|2022-01-19 05:33:00|503.94|501.14|503.84|501.04|503.94|501.14|503.84|501.04|0
1642570390000|2022-01-19 05:33:10|503.94|501.14|504.05|501.25|504.15|501.35|503.94|501.14|0
1642570400000|2022-01-19 05:33:20|503.94|501.14|503.94|501.14|504.04|501.24|503.94|501.14|0
1642570410000|2022-01-19 05:33:30|504.04|501.24|504.56|501.76|504.56|501.76|504.04|501.24|0
1642570420000|2022-01-19 05:33:40|504.35|501.55|504.56|501.76|504.56|501.76|504.35|501.55|0
1642570430000|2022-01-19 05:33:50|504.67|501.87|504.67|501.87|504.77|501.97|504.67|501.87|0
1642570440000|2022-01-19 05:34:00|504.77|501.97|504.77|501.97|504.77|501.97|504.77|501.97|0
1642570450000|2022-01-19 05:34:10|504.88|502.08|505.19|502.39|505.19|502.39|504.88|502.08|0
1642570460000|2022-01-19 05:34:20|504.77|501.97|504.56|501.76|504.77|501.97|504.56|501.76|0
1642570470000|2022-01-19 05:34:30|504.77|501.97|504.56|501.76|504.88|502.08|504.56|501.76|0
1642570480000|2022-01-19 05:34:40|504.77|501.97|505.19|502.39|505.19|502.39|504.77|501.97|0
1642570490000|2022-01-19 05:34:50|504.98|502.18|505.3|502.5|505.3|502.5|504.98|502.18|0
1642570500000|2022-01-19 05:35:00|505.4|502.6|505.4|502.6|505.61|502.81|505.4|502.6|0
1642570510000|2022-01-19 05:35:10|505.19|502.39|504.98|502.18|505.19|502.39|504.98|502.18|0
1642570520000|2022-01-19 05:35:20|505.19|502.39|504.88|502.08|505.19|502.39|504.88|502.08|0
1642570530000|2022-01-19 05:35:30|504.77|501.97|504.77|501.97|504.98|502.18|504.77|501.97|0
1642570540000|2022-01-19 05:35:40|504.56|501.76|504.67|501.87|504.77|501.97|504.56|501.76|0
1642570550000|2022-01-19 05:35:50|504.77|501.97|504.88|502.08|504.88|502.08|504.77|501.97|0
1642570560000|2022-01-19 05:36:00|504.98|502.18|504.35|501.55|504.98|502.18|504.35|501.55|0
1642570570000|2022-01-19 05:36:10|504.67|501.87|504.67|501.87|504.77|501.97|504.67|501.87|0
1642570580000|2022-01-19 05:36:20|504.77|501.97|504.98|502.18|504.98|502.18|504.77|501.97|0
1642570590000|2022-01-19 05:36:30|505.09|502.29|504.98|502.18|505.09|502.29|504.98|502.18|0
1642570610000|2022-01-19 05:36:50|504.77|501.97|504.98|502.18|504.98|502.18|504.77|501.97|0
1642570620000|2022-01-19 05:37:00|504.88|502.08|504.56|501.76|504.88|502.08|504.56|501.76|0
1642570630000|2022-01-19 05:37:10|504.67|501.87|504.56|501.76|504.67|501.87|504.56|501.76|0
1642570640000|2022-01-19 05:37:20|504.67|501.87|503.73|500.93|504.67|501.87|503.73|500.93|0
1642570650000|2022-01-19 05:37:30|503.84|501.04|503.94|501.14|504.14|501.34|503.84|501.04|0
1642570660000|2022-01-19 05:37:40|503.52|500.72|503.31|500.51|503.52|500.72|503.31|500.51|0
1642570670000|2022-01-19 05:37:50|502.68|499.88|502.68|499.88|502.79|499.99|502.68|499.88|0
1642570680000|2022-01-19 05:38:00|502.58|499.78|502.47|499.67|502.58|499.78|502.47|499.67|0
1642570690000|2022-01-19 05:38:10|502.89|500.09|502.89|500.09|502.89|500.09|502.89|500.09|0
1642570700000|2022-01-19 05:38:20|503|500.2|503.73|500.93|503.73|500.93|503|500.2|0
1642570710000|2022-01-19 05:38:30|503.63|500.83|503.63|500.83|503.63|500.83|503.63|500.83|0
1642570720000|2022-01-19 05:38:40|504.04|501.24|504.14|501.34|504.14|501.34|504.04|501.24|0
1642570730000|2022-01-19 05:38:50|504.25|501.45|504.35|501.55|504.35|501.55|504.14|501.34|0
1642570740000|2022-01-19 05:39:00|504.14|501.34|504.14|501.34|504.14|501.34|504.14|501.34|0
1642570750000|2022-01-19 05:39:10|504.04|501.24|504.14|501.34|504.14|501.34|503.93|501.13|0
1642570760000|2022-01-19 05:39:20|503.93|501.13|504.14|501.34|504.14|501.34|503.93|501.13|0
1642570770000|2022-01-19 05:39:30|504.04|501.24|503.73|500.93|504.14|501.34|503.73|500.93|0
1642570780000|2022-01-19 05:39:40|503.93|501.13|503.83|501.03|503.93|501.13|503.73|500.93|0
1642570790000|2022-01-19 05:39:50|503.93|501.13|503.73|500.93|503.93|501.13|503.73|500.93|0
1642570800000|2022-01-19 05:40:00|503.93|501.13|503.93|501.13|503.93|501.13|503.73|500.93|0
1642570810000|2022-01-19 05:40:10|504.14|501.34|504.35|501.55|504.35|501.55|504.14|501.34|0
1642570820000|2022-01-19 05:40:20|504.14|501.34|504.14|501.34|504.14|501.34|504.14|501.34|0
1642570830000|2022-01-19 05:40:30|504.35|501.55|504.14|501.34|504.35|501.55|504.14|501.34|0
1642570840000|2022-01-19 05:40:40|504.25|501.45|504.25|501.45|504.25|501.45|504.25|501.45|0
1642570850000|2022-01-19 05:40:50|504.35|501.55|504.35|501.55|504.35|501.55|504.35|501.55|0
1642570860000|2022-01-19 05:41:00|504.56|501.76|504.56|501.76|504.56|501.76|504.56|501.76|0
1642570870000|2022-01-19 05:41:10|504.35|501.55|504.46|501.66|504.56|501.76|504.35|501.55|0
1642570880000|2022-01-19 05:41:20|504.56|501.76|504.77|501.97|504.77|501.97|504.56|501.76|0
1642570890000|2022-01-19 05:41:30|504.56|501.76|504.88|502.08|504.88|502.08|504.56|501.76|0
1642570900000|2022-01-19 05:41:40|504.98|502.18|504.77|501.97|505.09|502.29|504.77|501.97|0
1642570910000|2022-01-19 05:41:50|505.19|502.39|505.4|502.6|505.4|502.6|505.19|502.39|0
1642570920000|2022-01-19 05:42:00|505.19|502.39|504.98|502.18|505.19|502.39|504.98|502.18|0
1642570930000|2022-01-19 05:42:10|505.19|502.39|505.4|502.6|505.4|502.6|505.19|502.39|0
1642570940000|2022-01-19 05:42:20|505.61|502.81|505.19|502.39|505.61|502.81|505.19|502.39|0
1642570950000|2022-01-19 05:42:30|505.3|502.5|505.19|502.39|505.3|502.5|505.19|502.39|0
1642570960000|2022-01-19 05:42:40|505.51|502.71|505.51|502.71|505.51|502.71|505.51|502.71|0
1642570970000|2022-01-19 05:42:50|505.4|502.6|504.98|502.18|505.4|502.6|504.98|502.18|0
1642570980000|2022-01-19 05:43:00|505.19|502.39|505.19|502.39|505.19|502.39|505.09|502.29|0
1642570990000|2022-01-19 05:43:10|504.98|502.18|505.19|502.39|505.19|502.39|504.98|502.18|0
1642571000000|2022-01-19 05:43:20|504.98|502.18|505.3|502.5|505.3|502.5|504.98|502.18|0
1642571010000|2022-01-19 05:43:30|505.19|502.39|504.98|502.18|505.19|502.39|504.98|502.18|0
1642571020000|2022-01-19 05:43:40|505.19|502.39|504.98|502.18|505.19|502.39|504.98|502.18|0
1642571030000|2022-01-19 05:43:50|505.19|502.39|505.4|502.6|505.4|502.6|505.19|502.39|0
1642571040000|2022-01-19 05:44:00|505.3|502.5|505.4|502.6|505.4|502.6|505.09|502.29|0
1642571050000|2022-01-19 05:44:10|505.19|502.39|505.09|502.29|505.19|502.39|504.98|502.18|0
1642571060000|2022-01-19 05:44:20|505.19|502.39|505.4|502.6|505.4|502.6|505.19|502.39|0
1642571070000|2022-01-19 05:44:30|505.51|502.71|505.51|502.71|505.51|502.71|505.4|502.6|0
1642571080000|2022-01-19 05:44:40|505.4|502.6|505.61|502.81|505.61|502.81|505.4|502.6|0
1642571090000|2022-01-19 05:44:50|505.71|502.91|505.61|502.81|505.71|502.91|505.61|502.81|0
1642571100000|2022-01-19 05:45:00|505.71|502.91|505.4|502.6|505.71|502.91|505.4|502.6|0
1642571110000|2022-01-19 05:45:10|505.19|502.39|505.4|502.6|505.4|502.6|505.19|502.39|0
1642571120000|2022-01-19 05:45:20|505.19|502.39|505.4|502.6|505.4|502.6|505.19|502.39|0
1642571130000|2022-01-19 05:45:30|505.51|502.71|505.81|503.01|505.81|503.01|505.51|502.71|0
1642571150000|2022-01-19 05:45:50|505.4|502.6|505.4|502.6|505.4|502.6|505.4|502.6|0
1642571160000|2022-01-19 05:46:00|505.19|502.39|505.19|502.39|505.19|502.39|505.19|502.39|0
1642571180000|2022-01-19 05:46:20|505.3|502.5|505.19|502.39|505.3|502.5|505.19|502.39|0
1642571190000|2022-01-19 05:46:30|505.3|502.5|505.4|502.6|505.4|502.6|505.3|502.5|0
1642571200000|2022-01-19 05:46:40|505.3|502.5|505.19|502.39|505.3|502.5|505.19|502.39|0
1642571210000|2022-01-19 05:46:50|504.98|502.18|505.19|502.39|505.19|502.39|504.98|502.18|0
1642571220000|2022-01-19 05:47:00|505.3|502.5|505.3|502.5|505.3|502.5|505.19|502.39|0
1642571230000|2022-01-19 05:47:10|505.19|502.39|505.19|502.39|505.61|502.81|505.19|502.39|0
1642571240000|2022-01-19 05:47:20|505.3|502.5|505.4|502.6|505.4|502.6|505.3|502.5|0
1642571260000|2022-01-19 05:47:40|505.5|502.7|505.61|502.81|505.61|502.81|505.5|502.7|0
1642571270000|2022-01-19 05:47:50|505.4|502.6|505.4|502.6|505.4|502.6|505.4|502.6|0
1642571280000|2022-01-19 05:48:00|505.61|502.81|505.61|502.81|505.61|502.81|505.61|502.81|0
1642571290000|2022-01-19 05:48:10|505.5|502.7|505.4|502.6|505.5|502.7|505.4|502.6|0
1642571300000|2022-01-19 05:48:20|505.3|502.5|505.4|502.6|505.4|502.6|505.3|502.5|0
1642571310000|2022-01-19 05:48:30|505.81|503.01|505.81|503.01|505.81|503.01|505.6|502.8|0
1642571320000|2022-01-19 05:48:40|505.71|502.91|505.81|503.01|505.81|503.01|505.6|502.8|0
1642571330000|2022-01-19 05:48:50|505.6|502.8|505.6|502.8|505.6|502.8|505.6|502.8|0
1642571340000|2022-01-19 05:49:00|505.81|503.01|505.81|503.01|505.81|503.01|505.71|502.91|0
1642571360000|2022-01-19 05:49:20|505.6|502.8|505.81|503.01|505.81|503.01|505.6|502.8|0
1642571400000|2022-01-19 05:50:00|505.6|502.8|505.6|502.8|505.6|502.8|505.6|502.8|0
1642571410000|2022-01-19 05:50:10|505.5|502.7|505.6|502.8|505.6|502.8|505.4|502.6|0
1642571420000|2022-01-19 05:50:20|505.71|502.91|505.81|503.01|505.81|503.01|505.71|502.91|0
1642571440000|2022-01-19 05:50:40|505.4|502.6|505.19|502.39|505.4|502.6|504.98|502.18|0
1642571450000|2022-01-19 05:50:50|504.98|502.18|505.19|502.39|505.19|502.39|504.98|502.18|0
1642571460000|2022-01-19 05:51:00|504.98|502.18|505.19|502.39|505.4|502.6|504.98|502.18|0
1642571470000|2022-01-19 05:51:10|504.98|502.18|504.77|501.97|504.98|502.18|504.77|501.97|0
1642571490000|2022-01-19 05:51:30|504.98|502.18|504.67|501.87|504.98|502.18|504.67|501.87|0
1642571500000|2022-01-19 05:51:40|504.88|502.08|504.56|501.76|504.88|502.08|504.56|501.76|0
1642571510000|2022-01-19 05:51:50|504.67|501.87|504.77|501.97|504.77|501.97|504.67|501.87|0
1642571520000|2022-01-19 05:52:00|504.98|502.18|504.98|502.18|505.19|502.39|504.98|502.18|0
1642571530000|2022-01-19 05:52:10|505.19|502.39|504.98|502.18|505.19|502.39|504.98|502.18|0
1642571550000|2022-01-19 05:52:30|504.77|501.97|504.77|501.97|504.77|501.97|504.77|501.97|0
1642571560000|2022-01-19 05:52:40|504.56|501.76|504.56|501.76|504.56|501.76|504.56|501.76|0
1642571570000|2022-01-19 05:52:50|504.35|501.55|504.35|501.55|504.35|501.55|504.35|501.55|0
1642571580000|2022-01-19 05:53:00|504.56|501.76|504.46|501.66|504.56|501.76|504.35|501.55|0
1642571590000|2022-01-19 05:53:10|504.35|501.55|504.46|501.66|504.56|501.76|504.35|501.55|0
1642571600000|2022-01-19 05:53:20|503.93|501.13|503.93|501.13|504.14|501.34|503.93|501.13|0
1642571610000|2022-01-19 05:53:30|503.83|501.03|503.72|500.92|503.83|501.03|503.72|500.92|0
1642571620000|2022-01-19 05:53:40|503.93|501.13|503.72|500.92|503.93|501.13|503.72|500.92|0
1642571630000|2022-01-19 05:53:50|503.83|501.03|502.89|500.09|503.83|501.03|502.89|500.09|0
1642571640000|2022-01-19 05:54:00|503.1|500.3|502.89|500.09|503.1|500.3|502.89|500.09|0
1642571650000|2022-01-19 05:54:10|502.68|499.88|503.3|500.5|503.3|500.5|502.68|499.88|0
1642571660000|2022-01-19 05:54:20|503.51|500.71|503.62|500.82|503.72|500.92|503.51|500.71|0
1642571670000|2022-01-19 05:54:30|503.51|500.71|503.51|500.71|503.51|500.71|503.51|500.71|0
1642571680000|2022-01-19 05:54:40|503.72|500.92|503.51|500.71|503.72|500.92|503.51|500.71|0
1642571690000|2022-01-19 05:54:50|503.72|500.92|503.72|500.92|503.72|500.92|503.62|500.82|0
1642571700000|2022-01-19 05:55:00|503.51|500.71|504.35|501.55|504.35|501.55|503.51|500.71|0
1642571710000|2022-01-19 05:55:10|504.46|501.66|504.14|501.34|504.46|501.66|504.14|501.34|0
1642571740000|2022-01-19 05:55:40|504.77|501.97|504.77|501.97|504.77|501.97|504.77|501.97|0
1642571750000|2022-01-19 05:55:50|504.98|502.18|504.77|501.97|504.98|502.18|504.77|501.97|0
1642571760000|2022-01-19 05:56:00|504.56|501.76|504.56|501.76|504.56|501.76|504.56|501.76|0
1642571770000|2022-01-19 05:56:10|504.35|501.55|504.56|501.76|504.56|501.76|504.35|501.55|0
1642571780000|2022-01-19 05:56:20|504.35|501.55|504.56|501.76|504.56|501.76|504.35|501.55|0
1642571790000|2022-01-19 05:56:30|504.35|501.55|504.46|501.66|504.46|501.66|504.35|501.55|0
1642571800000|2022-01-19 05:56:40|504.35|501.55|504.56|501.76|504.56|501.76|504.35|501.55|0
1642571810000|2022-01-19 05:56:50|504.46|501.66|504.35|501.55|504.46|501.66|504.35|501.55|0
1642571820000|2022-01-19 05:57:00|504.14|501.34|503.93|501.13|504.14|501.34|503.93|501.13|0
1642571830000|2022-01-19 05:57:10|503.72|500.92|503.41|500.61|503.72|500.92|503.3|500.5|0
1642571840000|2022-01-19 05:57:20|503.3|500.5|503.3|500.5|503.3|500.5|503.3|500.5|0
1642571850000|2022-01-19 05:57:30|503.1|500.3|503.3|500.5|503.3|500.5|503.1|500.3|0
1642571870000|2022-01-19 05:57:50|503.2|500.4|503.2|500.4|503.2|500.4|503.2|500.4|0
1642571880000|2022-01-19 05:58:00|503.09|500.29|502.89|500.09|503.09|500.29|502.89|500.09|0
1642571890000|2022-01-19 05:58:10|503.09|500.29|503.2|500.4|503.3|500.5|503.09|500.29|0
1642571900000|2022-01-19 05:58:20|503.3|500.5|503.2|500.4|503.3|500.5|503.2|500.4|0
1642571910000|2022-01-19 05:58:30|503.3|500.5|503.41|500.61|503.51|500.71|503.3|500.5|0
1642571920000|2022-01-19 05:58:40|503.51|500.71|503.51|500.71|503.72|500.92|503.51|500.71|0
1642571930000|2022-01-19 05:58:50|503.3|500.5|503.09|500.29|503.3|500.5|503.09|500.29|0
1642571940000|2022-01-19 05:59:00|502.89|500.09|503.09|500.29|503.09|500.29|502.89|500.09|0
1642571950000|2022-01-19 05:59:10|502.89|500.09|503.09|500.29|503.09|500.29|502.89|500.09|0
1642571960000|2022-01-19 05:59:20|502.89|500.09|503.09|500.29|503.09|500.29|502.89|500.09|0
1642571970000|2022-01-19 05:59:30|502.89|500.09|502.58|499.78|502.89|500.09|502.58|499.78|0
1642571980000|2022-01-19 05:59:40|502.26|499.46|502.05|499.25|502.26|499.46|502.05|499.25|0
1642571990000|2022-01-19 05:59:50|502.26|499.46|502.47|499.67|502.47|499.67|502.05|499.25|0
1642572000000|2022-01-19 06:00:00|502.26|499.46|501.74|498.94|502.47|499.67|501.74|498.94|0
1642572010000|2022-01-19 06:00:10|501.63|498.83|502.05|499.25|502.05|499.25|501.63|498.83|0
1642572020000|2022-01-19 06:00:20|501.84|499.04|500.8|498|501.84|499.04|500.8|498|0
1642572030000|2022-01-19 06:00:30|500.7|497.9|501.12|498.32|501.12|498.32|500.7|497.9|0
1642572040000|2022-01-19 06:00:40|501.33|498.53|501.95|499.15|501.95|499.15|501.33|498.53|0
1642572050000|2022-01-19 06:00:50|502.05|499.25|501.84|499.04|502.05|499.25|501.84|499.04|0
1642572060000|2022-01-19 06:01:00|501.95|499.15|501.84|499.04|501.95|499.15|501.84|499.04|0
1642572070000|2022-01-19 06:01:10|502.16|499.36|502.26|499.46|502.26|499.46|502.16|499.36|0
1642572080000|2022-01-19 06:01:20|502.47|499.67|502.16|499.36|502.47|499.67|502.16|499.36|0
1642572090000|2022-01-19 06:01:30|502.47|499.67|502.58|499.78|502.89|500.09|502.47|499.67|0
1642572100000|2022-01-19 06:01:40|502.26|499.46|502.79|499.99|502.89|500.09|502.26|499.46|0
1642572110000|2022-01-19 06:01:50|502.68|499.88|503.93|501.13|503.93|501.13|502.68|499.88|0
1642572120000|2022-01-19 06:02:00|503.72|500.92|503.93|501.13|503.93|501.13|503.72|500.92|0
1642572130000|2022-01-19 06:02:10|504.14|501.34|504.04|501.24|504.14|501.34|504.04|501.24|0
1642572140000|2022-01-19 06:02:20|504.56|501.76|504.77|501.97|504.77|501.97|504.56|501.76|0
1642572150000|2022-01-19 06:02:30|504.56|501.76|503.72|500.92|504.56|501.76|503.72|500.92|0
1642572160000|2022-01-19 06:02:40|503.93|501.13|503.09|500.29|503.93|501.13|503.09|500.29|0
1642572170000|2022-01-19 06:02:50|503.3|500.5|503.51|500.71|503.51|500.71|503.2|500.4|0
1642572180000|2022-01-19 06:03:00|503.09|500.29|502.88|500.08|503.09|500.29|502.88|500.08|0
1642572190000|2022-01-19 06:03:10|503.09|500.29|503.09|500.29|503.09|500.29|502.88|500.08|0
1642572200000|2022-01-19 06:03:20|502.88|500.08|503.09|500.29|503.09|500.29|502.88|500.08|0
1642572210000|2022-01-19 06:03:30|502.88|500.08|503.09|500.29|503.3|500.5|502.88|500.08|0
1642572220000|2022-01-19 06:03:40|502.88|500.08|502.47|499.67|502.88|500.08|502.47|499.67|0
1642572230000|2022-01-19 06:03:50|502.58|499.78|502.68|499.88|502.68|499.88|502.58|499.78|0
1642572240000|2022-01-19 06:04:00|502.58|499.78|501.74|498.94|502.58|499.78|501.74|498.94|0
1642572250000|2022-01-19 06:04:10|501.84|499.04|500.91|498.11|501.84|499.04|500.91|498.11|0
1642572260000|2022-01-19 06:04:20|500.8|498|500.8|498|500.8|498|500.38|497.58|0
1642572270000|2022-01-19 06:04:30|500.59|497.79|501.01|498.21|501.01|498.21|500.59|497.79|0
1642572280000|2022-01-19 06:04:40|501.22|498.42|501.01|498.21|501.22|498.42|500.91|498.11|0
1642572290000|2022-01-19 06:04:50|501.22|498.42|500.8|498|501.22|498.42|500.8|498|0
1642572300000|2022-01-19 06:05:00|501.01|498.21|500.8|498|501.01|498.21|500.8|498|0
1642572310000|2022-01-19 06:05:10|501.01|498.21|501.12|498.32|501.12|498.32|500.8|498|0
1642572320000|2022-01-19 06:05:20|501.22|498.42|501.01|498.21|501.22|498.42|501.01|498.21|0
1642572330000|2022-01-19 06:05:30|501.22|498.42|501.42|498.62|501.42|498.62|501.22|498.42|0
1642572340000|2022-01-19 06:05:40|501.22|498.42|501.01|498.21|501.22|498.42|501.01|498.21|0
1642572350000|2022-01-19 06:05:50|500.8|498|501.22|498.42|501.22|498.42|500.8|498|0
1642572360000|2022-01-19 06:06:00|501.12|498.32|500.8|498|501.22|498.42|500.8|498|0
1642572370000|2022-01-19 06:06:10|500.59|497.79|500.17|497.37|500.59|497.79|500.17|497.37|0
1642572380000|2022-01-19 06:06:20|499.97|497.17|500.07|497.27|500.17|497.37|499.97|497.17|0
1642572390000|2022-01-19 06:06:30|500.17|497.37|500.28|497.48|500.38|497.58|500.17|497.37|0
1642572400000|2022-01-19 06:06:40|500.07|497.27|500.17|497.37|500.17|497.37|499.97|497.17|0
1642572410000|2022-01-19 06:06:50|499.76|496.96|499.55|496.75|499.76|496.96|499.55|496.75|0
1642572420000|2022-01-19 06:07:00|499.34|496.54|498.72|495.92|499.34|496.54|498.72|495.92|0
1642572430000|2022-01-19 06:07:10|498.51|495.71|498.41|495.61|498.51|495.71|498.41|495.61|0
1642572440000|2022-01-19 06:07:20|498.51|495.71|499.34|496.54|499.34|496.54|498.51|495.71|0
1642572450000|2022-01-19 06:07:30|499.13|496.33|499.24|496.44|499.34|496.54|498.92|496.12|0
1642572460000|2022-01-19 06:07:40|500.17|497.37|500.38|497.58|500.38|497.58|499.97|497.17|0
1642572470000|2022-01-19 06:07:50|500.17|497.37|500.07|497.27|500.17|497.37|500.07|497.27|0
1642572480000|2022-01-19 06:08:00|500.17|497.37|499.55|496.75|500.17|497.37|499.55|496.75|0
1642572490000|2022-01-19 06:08:10|499.34|496.54|500.17|497.37|500.17|497.37|499.34|496.54|0
1642572500000|2022-01-19 06:08:20|500.38|497.58|499.24|496.44|500.38|497.58|499.24|496.44|0
1642572510000|2022-01-19 06:08:30|498.62|495.82|498.82|496.02|498.82|496.02|498.62|495.82|0
1642572520000|2022-01-19 06:08:40|498.93|496.13|498.93|496.13|498.93|496.13|498.82|496.02|0
1642572530000|2022-01-19 06:08:50|499.03|496.23|498.82|496.02|499.03|496.23|498.61|495.81|0
1642572540000|2022-01-19 06:09:00|499.03|496.23|498.82|496.02|499.03|496.23|498.61|495.81|0
1642572550000|2022-01-19 06:09:10|498.72|495.92|499.24|496.44|499.24|496.44|498.72|495.92|0
1642572560000|2022-01-19 06:09:20|499.14|496.34|499.14|496.34|499.14|496.34|499.14|496.34|0
1642572570000|2022-01-19 06:09:30|499.24|496.44|499.24|496.44|499.24|496.44|499.14|496.34|0
1642572580000|2022-01-19 06:09:40|499.35|496.55|499.45|496.65|499.45|496.65|499.35|496.55|0
1642572590000|2022-01-19 06:09:50|499.35|496.55|499.56|496.76|499.66|496.86|499.35|496.55|0
1642572600000|2022-01-19 06:10:00|499.66|496.86|499.24|496.44|499.66|496.86|499.24|496.44|0
1642572610000|2022-01-19 06:10:10|498.93|496.13|498.82|496.02|499.03|496.23|498.82|496.02|0
1642572620000|2022-01-19 06:10:20|499.03|496.23|498.82|496.02|499.03|496.23|498.61|495.81|0
1642572630000|2022-01-19 06:10:30|498.61|495.81|498.61|495.81|498.82|496.02|498.61|495.81|0
1642572640000|2022-01-19 06:10:40|498.82|496.02|498.61|495.81|498.82|496.02|498.61|495.81|0
1642572650000|2022-01-19 06:10:50|498.51|495.71|498.61|495.81|498.61|495.81|498.41|495.61|0
1642572660000|2022-01-19 06:11:00|498.41|495.61|498.51|495.71|498.61|495.81|498.41|495.61|0
1642572670000|2022-01-19 06:11:10|498.41|495.61|497.57|494.77|498.41|495.61|497.57|494.77|0
1642572680000|2022-01-19 06:11:20|497.68|494.88|497.78|494.98|497.78|494.98|497.68|494.88|0
1642572690000|2022-01-19 06:11:30|497.57|494.77|497.78|494.98|497.78|494.98|497.57|494.77|0
1642572700000|2022-01-19 06:11:40|497.99|495.19|497.99|495.19|497.99|495.19|497.99|495.19|0
1642572710000|2022-01-19 06:11:50|497.78|494.98|497.78|494.98|497.99|495.19|497.78|494.98|0
1642572720000|2022-01-19 06:12:00|497.99|495.19|498.51|495.71|498.51|495.71|497.99|495.19|0
1642572730000|2022-01-19 06:12:10|498.41|495.61|498.82|496.02|498.82|496.02|498.41|495.61|0
1642572740000|2022-01-19 06:12:20|499.03|496.23|498.93|496.13|499.03|496.23|498.93|496.13|0
1642572750000|2022-01-19 06:12:30|499.03|496.23|499.03|496.23|499.03|496.23|498.82|496.02|0
1642572760000|2022-01-19 06:12:40|499.35|496.55|499.24|496.44|499.45|496.65|498.82|496.02|0
1642572770000|2022-01-19 06:12:50|499.35|496.55|499.24|496.44|499.35|496.55|499.24|496.44|0
1642572780000|2022-01-19 06:13:00|499.14|496.34|498.93|496.13|499.14|496.34|498.82|496.02|0
1642572790000|2022-01-19 06:13:10|498.82|496.02|498.82|496.02|498.82|496.02|498.82|496.02|0
1642572810000|2022-01-19 06:13:30|498.61|495.81|498.61|495.81|498.82|496.02|498.61|495.81|0
1642572820000|2022-01-19 06:13:40|498.82|496.02|499.03|496.23|499.03|496.23|498.82|496.02|0
1642572830000|2022-01-19 06:13:50|498.93|496.13|498.93|496.13|498.93|496.13|498.93|496.13|0
1642572840000|2022-01-19 06:14:00|498.82|496.02|499.45|496.65|499.45|496.65|498.82|496.02|0
1642572850000|2022-01-19 06:14:10|499.24|496.44|499.03|496.23|499.24|496.44|499.03|496.23|0
1642572860000|2022-01-19 06:14:20|499.14|496.34|499.24|496.44|499.45|496.65|499.14|496.34|0
1642572870000|2022-01-19 06:14:30|499.45|496.65|499.24|496.44|499.45|496.65|499.24|496.44|0
1642572890000|2022-01-19 06:14:50|499.14|496.34|499.14|496.34|499.14|496.34|499.14|496.34|0
1642572900000|2022-01-19 06:15:00|499.24|496.44|498.4|495.6|499.24|496.44|498.4|495.6|0
1642572910000|2022-01-19 06:15:10|498.61|495.81|499.24|496.44|499.24|496.44|498.61|495.81|0
1642572920000|2022-01-19 06:15:20|499.03|496.23|499.03|496.23|499.24|496.44|499.03|496.23|0
1642572930000|2022-01-19 06:15:30|498.82|496.02|498.4|495.6|498.82|496.02|498.4|495.6|0
1642572940000|2022-01-19 06:15:40|498.61|495.81|498.51|495.71|498.61|495.81|498.4|495.6|0
1642572950000|2022-01-19 06:15:50|498.4|495.6|499.03|496.23|499.03|496.23|498.4|495.6|0
1642572960000|2022-01-19 06:16:00|499.24|496.44|499.24|496.44|499.35|496.55|499.24|496.44|0
1642572970000|2022-01-19 06:16:10|499.45|496.65|499.66|496.86|499.66|496.86|499.45|496.65|0
1642572980000|2022-01-19 06:16:20|499.87|497.07|499.97|497.17|500.07|497.27|499.87|497.07|0
1642572990000|2022-01-19 06:16:30|499.87|497.07|499.87|497.07|499.87|497.07|499.66|496.86|0
1642573000000|2022-01-19 06:16:40|499.66|496.86|499.87|497.07|499.87|497.07|499.66|496.86|0
1642573010000|2022-01-19 06:16:50|499.86|497.06|499.97|497.17|499.97|497.17|499.86|497.06|0
1642573020000|2022-01-19 06:17:00|499.86|497.06|499.35|496.55|499.86|497.06|499.35|496.55|0
1642573030000|2022-01-19 06:17:10|499.45|496.65|499.24|496.44|499.45|496.65|499.24|496.44|0
1642573040000|2022-01-19 06:17:20|499.03|496.23|499.14|496.34|499.24|496.44|499.03|496.23|0
1642573050000|2022-01-19 06:17:30|499.24|496.44|499.45|496.65|499.45|496.65|499.24|496.44|0
1642573060000|2022-01-19 06:17:40|499.24|496.44|499.24|496.44|499.24|496.44|499.14|496.34|0
1642573070000|2022-01-19 06:17:50|499.14|496.34|499.35|496.55|499.45|496.65|499.14|496.34|0
1642573080000|2022-01-19 06:18:00|499.24|496.44|499.03|496.23|499.24|496.44|498.82|496.02|0
1642573090000|2022-01-19 06:18:10|499.24|496.44|499.03|496.23|499.24|496.44|499.03|496.23|0
1642573100000|2022-01-19 06:18:20|498.82|496.02|498.82|496.02|498.93|496.13|498.82|496.02|0
1642573110000|2022-01-19 06:18:30|498.61|495.81|498.4|495.6|498.61|495.81|498.4|495.6|0
1642573140000|2022-01-19 06:19:00|498.51|495.71|498.4|495.6|498.51|495.71|498.4|495.6|0
1642573160000|2022-01-19 06:19:20|498.61|495.81|498.61|495.81|498.61|495.81|498.61|495.81|0
1642573170000|2022-01-19 06:19:30|498.4|495.6|498.4|495.6|498.4|495.6|498.4|495.6|0
1642573180000|2022-01-19 06:19:40|498.61|495.81|498.61|495.81|498.61|495.81|498.61|495.81|0
1642573190000|2022-01-19 06:19:50|498.4|495.6|498.4|495.6|498.4|495.6|498.4|495.6|0
1642573200000|2022-01-19 06:20:00|498.61|495.81|498.4|495.6|498.61|495.81|498.4|495.6|0
1642573210000|2022-01-19 06:20:10|497.78|494.98|497.68|494.88|497.78|494.98|497.68|494.88|0
1642573220000|2022-01-19 06:20:20|497.78|494.98|497.99|495.19|497.99|495.19|497.78|494.98|0
1642573230000|2022-01-19 06:20:30|497.78|494.98|497.78|494.98|497.78|494.98|497.78|494.98|0
1642573240000|2022-01-19 06:20:40|497.57|494.77|497.57|494.77|497.57|494.77|497.57|494.77|0
1642573250000|2022-01-19 06:20:50|497.36|494.56|497.36|494.56|497.36|494.56|497.15|494.35|0
1642573260000|2022-01-19 06:21:00|497.47|494.67|497.15|494.35|497.47|494.67|497.15|494.35|0
1642573270000|2022-01-19 06:21:10|497.36|494.56|497.57|494.77|497.57|494.77|497.36|494.56|0
1642573280000|2022-01-19 06:21:20|497.99|495.19|497.89|495.09|498.19|495.39|497.89|495.09|0
1642573290000|2022-01-19 06:21:30|497.78|494.98|497.99|495.19|497.99|495.19|497.78|494.98|0
1642573300000|2022-01-19 06:21:40|498.4|495.6|497.99|495.19|498.4|495.6|497.99|495.19|0
1642573310000|2022-01-19 06:21:50|498.19|495.39|498.19|495.39|498.19|495.39|498.19|495.39|0
1642573320000|2022-01-19 06:22:00|498.4|495.6|498.4|495.6|498.4|495.6|498.4|495.6|0
1642573330000|2022-01-19 06:22:10|498.51|495.71|498.51|495.71|498.51|495.71|498.4|495.6|0
1642573340000|2022-01-19 06:22:20|498.61|495.81|498.61|495.81|498.61|495.81|498.61|495.81|0
1642573350000|2022-01-19 06:22:30|498.4|495.6|498.19|495.39|498.4|495.6|498.19|495.39|0
1642573360000|2022-01-19 06:22:40|498.3|495.5|498.4|495.6|498.4|495.6|498.3|495.5|0
1642573370000|2022-01-19 06:22:50|498.61|495.81|498.72|495.92|498.72|495.92|498.61|495.81|0
1642573380000|2022-01-19 06:23:00|498.4|495.6|497.99|495.19|498.4|495.6|497.99|495.19|0
1642573390000|2022-01-19 06:23:10|498.09|495.29|497.99|495.19|498.09|495.29|497.99|495.19|0
1642573400000|2022-01-19 06:23:20|498.19|495.39|498.09|495.29|498.19|495.39|498.09|495.29|0
1642573410000|2022-01-19 06:23:30|497.99|495.19|497.57|494.77|497.99|495.19|497.57|494.77|0
1642573420000|2022-01-19 06:23:40|497.36|494.56|497.15|494.35|497.36|494.56|497.15|494.35|0
1642573430000|2022-01-19 06:23:50|496.94|494.14|496.74|493.94|496.94|494.14|496.74|493.94|0
1642573440000|2022-01-19 06:24:00|496.84|494.04|496.64|493.84|496.84|494.04|496.53|493.73|0
1642573450000|2022-01-19 06:24:10|496.94|494.14|497.47|494.67|497.57|494.77|496.94|494.14|0
1642573460000|2022-01-19 06:24:20|497.57|494.77|497.15|494.35|497.57|494.77|497.15|494.35|0
1642573470000|2022-01-19 06:24:30|497.26|494.46|497.36|494.56|497.36|494.56|497.26|494.46|0
1642573480000|2022-01-19 06:24:40|497.57|494.77|497.36|494.56|497.57|494.77|497.36|494.56|0
1642573490000|2022-01-19 06:24:50|497.26|494.46|497.26|494.46|497.26|494.46|497.15|494.35|0
1642573500000|2022-01-19 06:25:00|497.15|494.35|497.05|494.25|497.15|494.35|496.84|494.04|0
1642573510000|2022-01-19 06:25:10|496.53|493.73|496.74|493.94|496.74|493.94|496.53|493.73|0
1642573520000|2022-01-19 06:25:20|496.84|494.04|496.74|493.94|496.94|494.14|496.74|493.94|0
1642573530000|2022-01-19 06:25:30|496.53|493.73|496.94|494.14|496.94|494.14|496.53|493.73|0
1642573540000|2022-01-19 06:25:40|496.74|493.94|496.53|493.73|496.74|493.94|496.53|493.73|0
1642573550000|2022-01-19 06:25:50|496.74|493.94|496.53|493.73|496.74|493.94|496.53|493.73|0
1642573560000|2022-01-19 06:26:00|496.74|493.94|496.74|493.94|496.74|493.94|496.74|493.94|0
1642573570000|2022-01-19 06:26:10|496.84|494.04|496.74|493.94|496.94|494.14|496.74|493.94|0
1642573580000|2022-01-19 06:26:20|496.84|494.04|496.73|493.93|496.84|494.04|496.73|493.93|0
1642573590000|2022-01-19 06:26:30|496.84|494.04|497.15|494.35|497.15|494.35|496.84|494.04|0
1642573600000|2022-01-19 06:26:40|497.05|494.25|497.05|494.25|497.05|494.25|496.94|494.14|0
1642573610000|2022-01-19 06:26:50|497.15|494.35|497.36|494.56|497.57|494.77|497.15|494.35|0
1642573620000|2022-01-19 06:27:00|497.26|494.46|497.15|494.35|497.36|494.56|497.15|494.35|0
1642573630000|2022-01-19 06:27:10|497.05|494.25|497.15|494.35|497.26|494.46|497.05|494.25|0
1642573640000|2022-01-19 06:27:20|496.94|494.14|497.47|494.67|497.47|494.67|496.94|494.14|0
1642573650000|2022-01-19 06:27:30|497.57|494.77|497.78|494.98|497.78|494.98|497.57|494.77|0
1642573660000|2022-01-19 06:27:40|498.09|495.29|497.98|495.18|498.09|495.29|497.98|495.18|0
1642573670000|2022-01-19 06:27:50|498.19|495.39|498.09|495.29|498.19|495.39|498.09|495.29|0
1642573680000|2022-01-19 06:28:00|498.19|495.39|498.19|495.39|498.19|495.39|498.19|495.39|0
1642573690000|2022-01-19 06:28:10|498.4|495.6|498.61|495.81|498.61|495.81|498.4|495.6|0
1642573710000|2022-01-19 06:28:30|498.4|495.6|498.61|495.81|498.61|495.81|498.4|495.6|0
1642573720000|2022-01-19 06:28:40|498.82|496.02|498.82|496.02|498.82|496.02|498.72|495.92|0
1642573730000|2022-01-19 06:28:50|499.03|496.23|499.24|496.44|499.24|496.44|499.03|496.23|0
1642573740000|2022-01-19 06:29:00|499.03|496.23|498.82|496.02|499.03|496.23|498.82|496.02|0
1642573760000|2022-01-19 06:29:20|498.61|495.81|499.14|496.34|499.14|496.34|498.61|495.81|0
1642573770000|2022-01-19 06:29:30|499.24|496.44|499.24|496.44|499.44|496.64|499.24|496.44|0
1642573780000|2022-01-19 06:29:40|499.14|496.34|499.03|496.23|499.14|496.34|499.03|496.23|0
1642573790000|2022-01-19 06:29:50|498.93|496.13|498.82|496.02|498.93|496.13|498.61|495.81|0
1642573800000|2022-01-19 06:30:00|499.03|496.23|499.24|496.44|499.24|496.44|499.03|496.23|0
1642573810000|2022-01-19 06:30:10|499.14|496.34|499.34|496.54|499.34|496.54|499.14|496.34|0
1642573820000|2022-01-19 06:30:20|499.14|496.34|499.03|496.23|499.24|496.44|499.03|496.23|0
1642573830000|2022-01-19 06:30:30|499.14|496.34|499.24|496.44|499.24|496.44|499.03|496.23|0
1642573850000|2022-01-19 06:30:50|499.34|496.54|499.44|496.64|499.44|496.64|499.34|496.54|0
1642573860000|2022-01-19 06:31:00|499.65|496.85|499.65|496.85|499.65|496.85|499.55|496.75|0
1642573870000|2022-01-19 06:31:10|499.86|497.06|499.65|496.85|499.86|497.06|499.65|496.85|0
1642573880000|2022-01-19 06:31:20|499.86|497.06|499.86|497.06|499.86|497.06|499.65|496.85|0
1642573890000|2022-01-19 06:31:30|500.07|497.27|500.07|497.27|500.07|497.27|500.07|497.27|0
1642573900000|2022-01-19 06:31:40|500.49|497.69|500.49|497.69|500.49|497.69|500.49|497.69|0
1642573910000|2022-01-19 06:31:50|500.7|497.9|500.91|498.11|500.91|498.11|500.7|497.9|0
1642573920000|2022-01-19 06:32:00|500.7|497.9|500.81|498.01|500.81|498.01|500.7|497.9|0
1642573930000|2022-01-19 06:32:10|500.7|497.9|500.91|498.11|501.01|498.21|500.7|497.9|0
1642573940000|2022-01-19 06:32:20|500.7|497.9|500.7|497.9|500.81|498.01|500.7|497.9|0
1642573950000|2022-01-19 06:32:30|500.81|498.01|500.07|497.27|500.81|498.01|500.07|497.27|0
1642573960000|2022-01-19 06:32:40|500.18|497.38|500.07|497.27|500.18|497.38|500.07|497.27|0
1642573970000|2022-01-19 06:32:50|500.28|497.48|500.18|497.38|500.28|497.48|500.18|497.38|0
1642573980000|2022-01-19 06:33:00|500.39|497.59|500.49|497.69|500.49|497.69|500.39|497.59|0
1642573990000|2022-01-19 06:33:10|500.6|497.8|500.7|497.9|500.7|497.9|500.49|497.69|0
1642574000000|2022-01-19 06:33:20|500.49|497.69|500.8|498|500.8|498|500.49|497.69|0
1642574010000|2022-01-19 06:33:30|500.7|497.9|500.91|498.11|501.11|498.31|500.7|497.9|0
1642574020000|2022-01-19 06:33:40|501.11|498.31|501.32|498.52|501.32|498.52|501.11|498.31|0
1642574030000|2022-01-19 06:33:50|501.53|498.73|501.95|499.15|501.95|499.15|501.53|498.73|0
1642574040000|2022-01-19 06:34:00|502.06|499.26|501.95|499.15|502.06|499.26|501.74|498.94|0
1642574050000|2022-01-19 06:34:10|502.16|499.36|501.95|499.15|502.16|499.36|501.95|499.15|0
1642574060000|2022-01-19 06:34:20|502.37|499.57|502.37|499.57|502.37|499.57|502.37|499.57|0
1642574070000|2022-01-19 06:34:30|502.27|499.47|502.37|499.57|502.37|499.57|502.27|499.47|0
1642574080000|2022-01-19 06:34:40|502.58|499.78|502.58|499.78|502.58|499.78|502.58|499.78|0
1642574090000|2022-01-19 06:34:50|502.27|499.47|502.37|499.57|502.37|499.57|502.27|499.47|0
1642574100000|2022-01-19 06:35:00|502.27|499.47|501.95|499.15|502.27|499.47|501.95|499.15|0
1642574110000|2022-01-19 06:35:10|502.06|499.26|501.95|499.15|502.06|499.26|501.85|499.05|0
1642574120000|2022-01-19 06:35:20|501.85|499.05|501.74|498.94|501.85|499.05|501.74|498.94|0
1642574130000|2022-01-19 06:35:30|501.95|499.15|502.37|499.57|502.37|499.57|501.95|499.15|0
1642574140000|2022-01-19 06:35:40|502.58|499.78|502.69|499.89|502.69|499.89|502.58|499.78|0
1642574150000|2022-01-19 06:35:50|502.79|499.99|502.37|499.57|502.79|499.99|502.37|499.57|0
1642574160000|2022-01-19 06:36:00|502.06|499.26|501.85|499.05|502.06|499.26|501.85|499.05|0
1642574170000|2022-01-19 06:36:10|502.16|499.36|501.95|499.15|502.16|499.36|501.95|499.15|0
1642574180000|2022-01-19 06:36:20|502.16|499.36|502.48|499.68|502.48|499.68|502.16|499.36|0
1642574190000|2022-01-19 06:36:30|502.27|499.47|502.16|499.36|502.27|499.47|502.16|499.36|0
1642574200000|2022-01-19 06:36:40|502.27|499.47|501.74|498.94|502.27|499.47|501.74|498.94|0
1642574210000|2022-01-19 06:36:50|501.64|498.84|501.43|498.63|501.64|498.84|501.43|498.63|0
1642574220000|2022-01-19 06:37:00|501.11|498.31|500.9|498.1|501.11|498.31|500.9|498.1|0
1642574230000|2022-01-19 06:37:10|501.11|498.31|501.43|498.63|501.43|498.63|501.11|498.31|0
1642574240000|2022-01-19 06:37:20|501.32|498.52|501.32|498.52|501.43|498.63|501.32|498.52|0
1642574250000|2022-01-19 06:37:30|501.11|498.31|501.01|498.21|501.11|498.31|500.9|498.1|0
1642574260000|2022-01-19 06:37:40|501.11|498.31|500.9|498.1|501.11|498.31|500.9|498.1|0
1642574270000|2022-01-19 06:37:50|501.01|498.21|501.01|498.21|501.11|498.31|500.9|498.1|0
1642574280000|2022-01-19 06:38:00|500.9|498.1|500.9|498.1|500.9|498.1|500.7|497.9|0
1642574290000|2022-01-19 06:38:10|501.01|498.21|500.7|497.9|501.11|498.31|500.7|497.9|0
1642574300000|2022-01-19 06:38:20|501.01|498.21|500.7|497.9|501.11|498.31|500.7|497.9|0
1642574320000|2022-01-19 06:38:40|500.69|497.89|500.49|497.69|500.9|498.1|500.49|497.69|0
1642574330000|2022-01-19 06:38:50|500.28|497.48|500.69|497.89|500.69|497.89|500.28|497.48|0
1642574340000|2022-01-19 06:39:00|500.59|497.79|500.28|497.48|500.59|497.79|500.28|497.48|0
1642574350000|2022-01-19 06:39:10|500.59|497.79|500.59|497.79|500.59|497.79|500.59|497.79|0
1642574360000|2022-01-19 06:39:20|500.49|497.69|500.28|497.48|500.49|497.69|500.28|497.48|0
1642574370000|2022-01-19 06:39:30|500.07|497.27|500.07|497.27|500.07|497.27|500.07|497.27|0
1642574390000|2022-01-19 06:39:50|499.86|497.06|499.65|496.85|499.86|497.06|499.65|496.85|0
1642574400000|2022-01-19 06:40:00|499.55|496.75|499.65|496.85|499.65|496.85|499.55|496.75|0
1642574410000|2022-01-19 06:40:10|500.07|497.27|500.07|497.27|500.07|497.27|500.07|497.27|0
1642574420000|2022-01-19 06:40:20|500.28|497.48|500.49|497.69|500.49|497.69|500.28|497.48|0
1642574430000|2022-01-19 06:40:30|500.59|497.79|500.69|497.89|500.69|497.89|500.49|497.69|0
1642574440000|2022-01-19 06:40:40|500.49|497.69|499.44|496.64|500.49|497.69|499.44|496.64|0
1642574450000|2022-01-19 06:40:50|499.23|496.43|499.44|496.64|499.44|496.64|499.23|496.43|0
1642574460000|2022-01-19 06:41:00|499.34|496.54|499.23|496.43|499.34|496.54|499.02|496.22|0
1642574470000|2022-01-19 06:41:10|499.02|496.22|499.44|496.64|499.44|496.64|499.02|496.22|0
1642574480000|2022-01-19 06:41:20|499.23|496.43|499.02|496.22|499.23|496.43|499.02|496.22|0
1642574490000|2022-01-19 06:41:30|498.92|496.12|498.82|496.02|498.92|496.12|498.82|496.02|0
1642574500000|2022-01-19 06:41:40|498.61|495.81|498.4|495.6|498.61|495.81|498.4|495.6|0
1642574510000|2022-01-19 06:41:50|498.09|495.29|497.98|495.18|498.09|495.29|497.98|495.18|0
1642574520000|2022-01-19 06:42:00|497.77|494.97|497.77|494.97|497.77|494.97|497.77|494.97|0
1642574530000|2022-01-19 06:42:10|497.56|494.76|497.56|494.76|497.77|494.97|497.36|494.56|0
1642574540000|2022-01-19 06:42:20|497.67|494.87|497.46|494.66|497.67|494.87|497.46|494.66|0
1642574550000|2022-01-19 06:42:30|497.56|494.76|497.36|494.56|497.56|494.76|497.36|494.56|0
1642574560000|2022-01-19 06:42:40|497.46|494.66|497.77|494.97|497.77|494.97|497.46|494.66|0
1642574570000|2022-01-19 06:42:50|498.4|495.6|498.4|495.6|498.61|495.81|498.4|495.6|0
1642574580000|2022-01-19 06:43:00|498.82|496.02|498.61|495.81|498.82|496.02|498.61|495.81|0
1642574590000|2022-01-19 06:43:10|498.81|496.01|499.02|496.22|499.02|496.22|498.81|496.01|0
1642574600000|2022-01-19 06:43:20|499.13|496.33|499.23|496.43|499.34|496.54|499.13|496.33|0
1642574610000|2022-01-19 06:43:30|499.44|496.64|499.23|496.43|499.44|496.64|499.23|496.43|0
1642574620000|2022-01-19 06:43:40|499.13|496.33|499.13|496.33|499.13|496.33|499.02|496.22|0
1642574630000|2022-01-19 06:43:50|499.23|496.43|499.65|496.85|499.65|496.85|499.23|496.43|0
1642574640000|2022-01-19 06:44:00|499.44|496.64|499.65|496.85|499.65|496.85|499.44|496.64|0
1642574650000|2022-01-19 06:44:10|499.55|496.75|499.13|496.33|499.65|496.85|499.13|496.33|0
1642574660000|2022-01-19 06:44:20|499.23|496.43|499.02|496.22|499.23|496.43|499.02|496.22|0
1642574670000|2022-01-19 06:44:30|499.13|496.33|499.13|496.33|499.13|496.33|499.13|496.33|0
1642574680000|2022-01-19 06:44:40|499.23|496.43|499.23|496.43|499.23|496.43|499.02|496.22|0
1642574690000|2022-01-19 06:44:50|499.13|496.33|499.02|496.22|499.23|496.43|499.02|496.22|0
1642574700000|2022-01-19 06:45:00|498.92|496.12|498.81|496.01|498.92|496.12|498.81|496.01|0
1642574710000|2022-01-19 06:45:10|498.61|495.81|498.4|495.6|498.61|495.81|498.19|495.39|0
1642574720000|2022-01-19 06:45:20|498.19|495.39|497.98|495.18|498.3|495.5|497.98|495.18|0
1642574730000|2022-01-19 06:45:30|498.19|495.39|498.19|495.39|498.19|495.39|498.19|495.39|0
1642574740000|2022-01-19 06:45:40|498.4|495.6|498.19|495.39|498.4|495.6|498.19|495.39|0
1642574750000|2022-01-19 06:45:50|497.98|495.18|497.98|495.18|497.98|495.18|497.98|495.18|0
1642574760000|2022-01-19 06:46:00|498.09|495.29|498.09|495.29|498.09|495.29|497.98|495.18|0
1642574770000|2022-01-19 06:46:10|497.98|495.18|498.51|495.71|498.51|495.71|497.98|495.18|0
1642574780000|2022-01-19 06:46:20|498.61|495.81|498.61|495.81|498.61|495.81|498.51|495.71|0
1642574790000|2022-01-19 06:46:30|498.81|496.01|499.02|496.22|499.02|496.22|498.81|496.01|0
1642574800000|2022-01-19 06:46:40|498.81|496.01|498.61|495.81|498.81|496.01|498.61|495.81|0
1642574810000|2022-01-19 06:46:50|498.71|495.91|498.61|495.81|498.71|495.91|498.61|495.81|0
1642574820000|2022-01-19 06:47:00|499.02|496.22|499.02|496.22|499.02|496.22|499.02|496.22|0
1642574830000|2022-01-19 06:47:10|498.92|496.12|499.02|496.22|499.02|496.22|498.92|496.12|0
1642574840000|2022-01-19 06:47:20|499.13|496.33|499.02|496.22|499.13|496.33|499.02|496.22|0
1642574850000|2022-01-19 06:47:30|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1642574860000|2022-01-19 06:47:40|498.81|496.01|498.92|496.12|498.92|496.12|498.81|496.01|0
1642574870000|2022-01-19 06:47:50|498.81|496.01|498.92|496.12|498.92|496.12|498.81|496.01|0
1642574880000|2022-01-19 06:48:00|498.61|495.81|498.19|495.39|498.61|495.81|498.19|495.39|0
1642574890000|2022-01-19 06:48:10|497.98|495.18|498.19|495.39|498.19|495.39|497.98|495.18|0
1642574900000|2022-01-19 06:48:20|498.4|495.6|498.4|495.6|498.4|495.6|498.4|495.6|0
1642574910000|2022-01-19 06:48:30|498.3|495.5|498.09|495.29|498.3|495.5|498.09|495.29|0
1642574920000|2022-01-19 06:48:40|497.77|494.97|497.77|494.97|497.77|494.97|497.77|494.97|0
1642574930000|2022-01-19 06:48:50|497.88|495.08|498.09|495.29|498.19|495.39|497.88|495.08|0
1642574940000|2022-01-19 06:49:00|497.88|495.08|497.77|494.97|497.88|495.08|497.77|494.97|0
1642574950000|2022-01-19 06:49:10|497.98|495.18|497.98|495.18|498.19|495.39|497.98|495.18|0
1642574960000|2022-01-19 06:49:20|498.19|495.39|498.09|495.29|498.19|495.39|497.98|495.18|0
1642574970000|2022-01-19 06:49:30|497.98|495.18|497.98|495.18|497.98|495.18|497.98|495.18|0
1642574980000|2022-01-19 06:49:40|497.47|494.67|497.78|494.98|497.88|495.08|497.47|494.67|0
1642574990000|2022-01-19 06:49:50|497.68|494.88|497.78|494.98|497.78|494.98|497.68|494.88|0
1642575000000|2022-01-19 06:50:00|497.88|495.08|497.68|494.88|497.88|495.08|497.68|494.88|0
1642575010000|2022-01-19 06:50:10|497.88|495.08|497.88|495.08|498.09|495.29|497.88|495.08|0
1642575020000|2022-01-19 06:50:20|498.09|495.29|498.3|495.5|498.3|495.5|498.09|495.29|0
1642575030000|2022-01-19 06:50:30|498.2|495.4|498.2|495.4|498.2|495.4|498.09|495.29|0
1642575040000|2022-01-19 06:50:40|498.3|495.5|498.51|495.71|498.51|495.71|498.3|495.5|0
1642575050000|2022-01-19 06:50:50|498.62|495.82|498.51|495.71|498.62|495.82|498.51|495.71|0
1642575060000|2022-01-19 06:51:00|498.41|495.61|498.41|495.61|498.41|495.61|498.3|495.5|0
1642575070000|2022-01-19 06:51:10|498.3|495.5|498.09|495.29|498.3|495.5|498.09|495.29|0
1642575080000|2022-01-19 06:51:20|497.99|495.19|497.99|495.19|497.99|495.19|497.99|495.19|0
1642575090000|2022-01-19 06:51:30|498.09|495.29|498.2|495.4|498.3|495.5|498.09|495.29|0
1642575100000|2022-01-19 06:51:40|498.3|495.5|498.3|495.5|498.41|495.61|498.3|495.5|0
1642575110000|2022-01-19 06:51:50|498.41|495.61|498.51|495.71|498.51|495.71|498.41|495.61|0
1642575120000|2022-01-19 06:52:00|498.93|496.13|498.93|496.13|498.93|496.13|498.83|496.03|0
1642575130000|2022-01-19 06:52:10|498.83|496.03|498.62|495.82|498.83|496.03|498.62|495.82|0
1642575140000|2022-01-19 06:52:20|498.51|495.71|498.41|495.61|498.51|495.71|498.3|495.5|0
1642575150000|2022-01-19 06:52:30|498.3|495.5|498.51|495.71|498.72|495.92|498.3|495.5|0
1642575160000|2022-01-19 06:52:40|498.62|495.82|498.72|495.92|498.72|495.92|498.62|495.82|0
1642575170000|2022-01-19 06:52:50|498.62|495.82|498.62|495.82|498.62|495.82|498.62|495.82|0
1642575180000|2022-01-19 06:53:00|498.51|495.71|498.93|496.13|498.93|496.13|498.51|495.71|0
1642575190000|2022-01-19 06:53:10|498.72|495.92|498.3|495.5|498.72|495.92|498.3|495.5|0
1642575200000|2022-01-19 06:53:20|498.51|495.71|498.62|495.82|498.62|495.82|498.51|495.71|0
1642575210000|2022-01-19 06:53:30|498.51|495.71|498.51|495.71|498.51|495.71|498.51|495.71|0
1642575220000|2022-01-19 06:53:40|498.41|495.61|498.51|495.71|498.51|495.71|498.3|495.5|0
1642575230000|2022-01-19 06:53:50|498.3|495.5|498.2|495.4|498.3|495.5|498.09|495.29|0
1642575240000|2022-01-19 06:54:00|498.09|495.29|497.67|494.87|498.09|495.29|497.67|494.87|0
1642575250000|2022-01-19 06:54:10|497.78|494.98|497.88|495.08|497.99|495.19|497.78|494.98|0
1642575260000|2022-01-19 06:54:20|497.99|495.19|498.3|495.5|498.3|495.5|497.99|495.19|0
1642575270000|2022-01-19 06:54:30|498.41|495.61|498.51|495.71|498.51|495.71|498.3|495.5|0
1642575280000|2022-01-19 06:54:40|498.72|495.92|498.72|495.92|498.83|496.03|498.72|495.92|0
1642575290000|2022-01-19 06:54:50|498.83|496.03|498.93|496.13|498.93|496.13|498.83|496.03|0
1642575300000|2022-01-19 06:55:00|498.72|495.92|498.62|495.82|498.72|495.92|498.62|495.82|0
1642575310000|2022-01-19 06:55:10|498.51|495.71|498.51|495.71|498.51|495.71|498.41|495.61|0
1642575320000|2022-01-19 06:55:20|498.3|495.5|498.09|495.29|498.3|495.5|498.09|495.29|0
1642575330000|2022-01-19 06:55:30|498.3|495.5|498.51|495.71|498.51|495.71|498.3|495.5|0
1642575340000|2022-01-19 06:55:40|498.41|495.61|498.41|495.61|498.41|495.61|498.3|495.5|0
1642575350000|2022-01-19 06:55:50|498.51|495.71|498.51|495.71|498.51|495.71|498.51|495.71|0
1642575360000|2022-01-19 06:56:00|498.41|495.61|498.3|495.5|498.41|495.61|498.3|495.5|0
1642575370000|2022-01-19 06:56:10|498.51|495.71|498.62|495.82|498.62|495.82|498.51|495.71|0
1642575380000|2022-01-19 06:56:20|498.72|495.92|498.51|495.71|498.72|495.92|498.51|495.71|0
1642575390000|2022-01-19 06:56:30|498.62|495.82|498.62|495.82|498.62|495.82|498.62|495.82|0
1642575400000|2022-01-19 06:56:40|498.51|495.71|498.72|495.92|498.72|495.92|498.51|495.71|0
1642575410000|2022-01-19 06:56:50|498.62|495.82|498.83|496.03|498.83|496.03|498.62|495.82|0
1642575420000|2022-01-19 06:57:00|499.04|496.24|498.72|495.92|499.04|496.24|498.72|495.92|0
1642575430000|2022-01-19 06:57:10|498.51|495.71|498.51|495.71|498.51|495.71|498.51|495.71|0
1642575440000|2022-01-19 06:57:20|498.72|495.92|498.72|495.92|498.72|495.92|498.72|495.92|0
1642575450000|2022-01-19 06:57:30|498.51|495.71|498.72|495.92|498.72|495.92|498.51|495.71|0
1642575460000|2022-01-19 06:57:40|498.62|495.82|498.93|496.13|498.93|496.13|498.62|495.82|0
1642575470000|2022-01-19 06:57:50|499.04|496.24|499.56|496.76|499.56|496.76|499.04|496.24|0
1642575480000|2022-01-19 06:58:00|499.97|497.17|499.87|497.07|500.08|497.28|499.87|497.07|0
1642575490000|2022-01-19 06:58:10|499.97|497.17|500.5|497.7|500.5|497.7|499.97|497.17|0
1642575500000|2022-01-19 06:58:20|500.39|497.59|500.39|497.59|500.39|497.59|500.18|497.38|0
1642575510000|2022-01-19 06:58:30|500.29|497.49|500.39|497.59|500.39|497.59|500.29|497.49|0
1642575520000|2022-01-19 06:58:40|500.29|497.49|500.29|497.49|500.29|497.49|500.18|497.38|0
1642575530000|2022-01-19 06:58:50|500.18|497.38|500.18|497.38|500.29|497.49|500.18|497.38|0
1642575540000|2022-01-19 06:59:00|500.08|497.28|500.29|497.49|500.29|497.49|499.97|497.17|0
1642575550000|2022-01-19 06:59:10|500.08|497.28|500.18|497.38|500.18|497.38|500.08|497.28|0
1642575560000|2022-01-19 06:59:20|500.29|497.49|500.29|497.49|500.29|497.49|500.18|497.38|0
1642575570000|2022-01-19 06:59:30|500.39|497.59|500.39|497.59|500.39|497.59|500.18|497.38|0
1642575580000|2022-01-19 06:59:40|500.6|497.8|500.6|497.8|500.6|497.8|500.6|497.8|0
1642575590000|2022-01-19 06:59:50|500.5|497.7|500.81|498.01|500.81|498.01|500.5|497.7|0
1642575600000|2022-01-19 07:00:00|501.02|498.22|501.44|498.64|501.44|498.64|501.02|498.22|0
1642575610000|2022-01-19 07:00:10|501.23|498.43|501.02|498.22|501.23|498.43|501.02|498.22|0
1642575620000|2022-01-19 07:00:20|500.6|497.8|500.81|498.01|500.81|498.01|500.39|497.59|0
1642575630000|2022-01-19 07:00:30|500.6|497.8|500.6|497.8|500.81|498.01|500.6|497.8|0
1642575640000|2022-01-19 07:00:40|500.5|497.7|499.97|497.17|500.5|497.7|499.97|497.17|0
1642575650000|2022-01-19 07:00:50|499.76|496.96|499.97|497.17|499.97|497.17|499.76|496.96|0
1642575660000|2022-01-19 07:01:00|499.66|496.86|500.18|497.38|500.18|497.38|499.66|496.86|0
1642575670000|2022-01-19 07:01:10|500.6|497.8|501.23|498.43|501.23|498.43|500.39|497.59|0
1642575680000|2022-01-19 07:01:20|501.44|498.64|501.44|498.64|501.44|498.64|501.23|498.43|0
1642575690000|2022-01-19 07:01:30|501.65|498.85|502.39|499.59|502.39|499.59|501.65|498.85|0
1642575700000|2022-01-19 07:01:40|502.07|499.27|502.49|499.69|502.49|499.69|501.86|499.06|0
1642575710000|2022-01-19 07:01:50|502.39|499.59|502.28|499.48|502.39|499.59|502.28|499.48|0
1642575720000|2022-01-19 07:02:00|502.49|499.69|503.02|500.22|503.02|500.22|502.49|499.69|0
1642575730000|2022-01-19 07:02:10|502.7|499.9|503.54|500.74|503.54|500.74|502.7|499.9|0
1642575740000|2022-01-19 07:02:20|503.75|500.95|503.33|500.53|503.75|500.95|503.33|500.53|0
1642575750000|2022-01-19 07:02:30|503.12|500.32|503.33|500.53|503.33|500.53|503.12|500.32|0
1642575760000|2022-01-19 07:02:40|503.54|500.74|504.17|501.37|504.17|501.37|503.33|500.53|0
1642575770000|2022-01-19 07:02:50|504.07|501.27|504.07|501.27|504.17|501.37|504.07|501.27|0
1642575780000|2022-01-19 07:03:00|503.96|501.16|504.38|501.58|504.38|501.58|503.96|501.16|0
1642575790000|2022-01-19 07:03:10|504.17|501.37|503.54|500.74|504.17|501.37|503.54|500.74|0
1642575800000|2022-01-19 07:03:20|503.96|501.16|503.96|501.16|503.96|501.16|503.75|500.95|0
1642575810000|2022-01-19 07:03:30|503.86|501.06|504.17|501.37|504.17|501.37|503.86|501.06|0
1642575820000|2022-01-19 07:03:40|503.96|501.16|503.54|500.74|503.96|501.16|503.54|500.74|0
1642575830000|2022-01-19 07:03:50|503.12|500.32|503.54|500.74|503.54|500.74|503.12|500.32|0
1642575840000|2022-01-19 07:04:00|503.12|500.32|502.91|500.11|503.12|500.32|502.49|499.69|0
1642575850000|2022-01-19 07:04:10|502.7|499.9|503.12|500.32|503.12|500.32|502.7|499.9|0
1642575860000|2022-01-19 07:04:20|502.91|500.11|502.6|499.8|502.91|500.11|502.6|499.8|0
1642575870000|2022-01-19 07:04:30|502.49|499.69|502.49|499.69|502.49|499.69|502.28|499.48|0
1642575880000|2022-01-19 07:04:40|502.07|499.27|502.07|499.27|502.39|499.59|502.07|499.27|0
1642575890000|2022-01-19 07:04:50|501.97|499.17|501.13|498.33|501.97|499.17|501.13|498.33|0
1642575900000|2022-01-19 07:05:00|500.81|498.01|500.6|497.8|500.81|498.01|500.6|497.8|0
1642575910000|2022-01-19 07:05:10|501.23|498.43|501.34|498.54|501.34|498.54|501.23|498.43|0
1642575920000|2022-01-19 07:05:20|501.44|498.64|501.02|498.22|501.44|498.64|500.81|498.01|0
1642575930000|2022-01-19 07:05:30|500.92|498.12|500.18|497.38|500.92|498.12|500.18|497.38|0
1642575940000|2022-01-19 07:05:40|499.87|497.07|499.55|496.75|499.97|497.17|499.55|496.75|0
1642575950000|2022-01-19 07:05:50|499.76|496.96|500.6|497.8|500.6|497.8|499.76|496.96|0
1642575960000|2022-01-19 07:06:00|500.71|497.91|501.55|498.75|501.55|498.75|500.71|497.91|0
1642575970000|2022-01-19 07:06:10|501.86|499.06|502.49|499.69|502.49|499.69|501.86|499.06|0
1642575980000|2022-01-19 07:06:20|502.39|499.59|502.7|499.9|502.7|499.9|502.39|499.59|0
1642575990000|2022-01-19 07:06:30|503.02|500.22|503.12|500.32|503.12|500.32|503.02|500.22|0
1642576000000|2022-01-19 07:06:40|503.02|500.22|502.81|500.01|503.02|500.22|502.81|500.01|0
1642576010000|2022-01-19 07:06:50|503.23|500.43|502.7|499.9|503.23|500.43|502.7|499.9|0
1642576020000|2022-01-19 07:07:00|502.91|500.11|502.91|500.11|503.12|500.32|502.91|500.11|0
1642576030000|2022-01-19 07:07:10|502.49|499.69|503.33|500.53|503.33|500.53|502.49|499.69|0
1642576040000|2022-01-19 07:07:20|503.02|500.22|503.65|500.85|503.65|500.85|503.02|500.22|0
1642576050000|2022-01-19 07:07:30|503.75|500.95|504.17|501.37|504.17|501.37|503.75|500.95|0
1642576060000|2022-01-19 07:07:40|504.07|501.27|503.86|501.06|504.17|501.37|503.86|501.06|0
1642576070000|2022-01-19 07:07:50|503.75|500.95|502.7|499.9|503.75|500.95|502.7|499.9|0
1642576080000|2022-01-19 07:08:00|502.81|500.01|502.91|500.11|502.91|500.11|502.81|500.01|0
1642576090000|2022-01-19 07:08:10|503.12|500.32|502.91|500.11|503.33|500.53|502.91|500.11|0
1642576100000|2022-01-19 07:08:20|503.33|500.53|503.02|500.22|503.33|500.53|502.81|500.01|0
1642576110000|2022-01-19 07:08:30|502.91|500.11|503.33|500.53|503.33|500.53|502.91|500.11|0
1642576120000|2022-01-19 07:08:40|503.12|500.32|503.44|500.64|503.44|500.64|503.12|500.32|0
1642576130000|2022-01-19 07:08:50|503.12|500.32|503.02|500.22|503.33|500.53|503.02|500.22|0
1642576140000|2022-01-19 07:09:00|502.91|500.11|503.02|500.22|503.12|500.32|502.91|500.11|0
1642576150000|2022-01-19 07:09:10|503.12|500.32|502.91|500.11|503.12|500.32|502.91|500.11|0
1642576160000|2022-01-19 07:09:20|502.81|500.01|502.81|500.01|502.81|500.01|502.7|499.9|0
1642576170000|2022-01-19 07:09:30|502.7|499.9|502.6|499.8|502.91|500.11|502.49|499.69|0
1642576180000|2022-01-19 07:09:40|502.49|499.69|501.97|499.17|502.49|499.69|501.97|499.17|0
1642576190000|2022-01-19 07:09:50|502.07|499.27|502.49|499.69|502.49|499.69|502.07|499.27|0
1642576200000|2022-01-19 07:10:00|502.39|499.59|502.39|499.59|502.49|499.69|502.39|499.59|0
1642576210000|2022-01-19 07:10:10|502.49|499.69|502.91|500.11|502.91|500.11|502.49|499.69|0
1642576220000|2022-01-19 07:10:20|502.81|500.01|503.54|500.74|503.54|500.74|502.81|500.01|0
1642576230000|2022-01-19 07:10:30|503.86|501.06|503.75|500.95|503.96|501.16|503.75|500.95|0
1642576240000|2022-01-19 07:10:40|503.96|501.16|503.96|501.16|503.96|501.16|503.75|500.95|0
1642576250000|2022-01-19 07:10:50|503.75|500.95|503.96|501.16|503.96|501.16|503.75|500.95|0
1642576260000|2022-01-19 07:11:00|503.86|501.06|504.17|501.37|504.17|501.37|503.86|501.06|0
1642576270000|2022-01-19 07:11:10|503.96|501.16|503.75|500.95|503.96|501.16|503.75|500.95|0
1642576280000|2022-01-19 07:11:20|503.96|501.16|504.28|501.48|504.28|501.48|503.96|501.16|0
1642576290000|2022-01-19 07:11:30|503.96|501.16|503.54|500.74|503.96|501.16|503.54|500.74|0
1642576300000|2022-01-19 07:11:40|503.12|500.32|502.7|499.9|503.12|500.32|502.7|499.9|0
1642576310000|2022-01-19 07:11:50|502.6|499.8|502.7|499.9|502.7|499.9|502.6|499.8|0
1642576320000|2022-01-19 07:12:00|502.91|500.11|503.33|500.53|503.33|500.53|502.91|500.11|0
1642576330000|2022-01-19 07:12:10|503.23|500.43|503.22|500.42|503.23|500.43|503.22|500.42|0
1642576340000|2022-01-19 07:12:20|503.12|500.32|502.81|500.01|503.12|500.32|502.81|500.01|0
1642576350000|2022-01-19 07:12:30|502.49|499.69|502.7|499.9|502.7|499.9|502.49|499.69|0
1642576360000|2022-01-19 07:12:40|502.49|499.69|502.6|499.8|502.6|499.8|502.49|499.69|0
1642576370000|2022-01-19 07:12:50|502.81|500.01|503.01|500.21|503.01|500.21|502.6|499.8|0
1642576380000|2022-01-19 07:13:00|503.12|500.32|503.01|500.21|503.12|500.32|502.7|499.9|0
1642576390000|2022-01-19 07:13:10|503.12|500.32|502.91|500.11|503.12|500.32|502.91|500.11|0
1642576400000|2022-01-19 07:13:20|503.12|500.32|503.54|500.74|503.54|500.74|503.12|500.32|0
1642576410000|2022-01-19 07:13:30|503.75|500.95|503.85|501.05|503.85|501.05|503.75|500.95|0
1642576420000|2022-01-19 07:13:40|503.96|501.16|503.75|500.95|503.96|501.16|503.75|500.95|0
1642576430000|2022-01-19 07:13:50|503.85|501.05|503.85|501.05|503.85|501.05|503.85|501.05|0
1642576440000|2022-01-19 07:14:00|503.96|501.16|503.85|501.05|503.96|501.16|503.85|501.05|0
1642576450000|2022-01-19 07:14:10|503.75|500.95|503.85|501.05|503.85|501.05|503.75|500.95|0
1642576460000|2022-01-19 07:14:20|503.96|501.16|503.75|500.95|503.96|501.16|503.75|500.95|0
1642576470000|2022-01-19 07:14:30|503.54|500.74|503.85|501.05|503.96|501.16|503.54|500.74|0
1642576480000|2022-01-19 07:14:40|503.75|500.95|503.54|500.74|503.75|500.95|503.33|500.53|0
1642576490000|2022-01-19 07:14:50|503.75|500.95|503.54|500.74|503.75|500.95|503.54|500.74|0
1642576500000|2022-01-19 07:15:00|503.43|500.63|503.54|500.74|503.75|500.95|503.43|500.63|0
1642576510000|2022-01-19 07:15:10|503.12|500.32|503.54|500.74|503.54|500.74|503.12|500.32|0
1642576520000|2022-01-19 07:15:20|503.64|500.84|503.96|501.16|503.96|501.16|503.64|500.84|0
1642576530000|2022-01-19 07:15:30|503.95|501.15|503.32|500.52|503.95|501.15|503.32|500.52|0
1642576540000|2022-01-19 07:15:40|503.12|500.32|503.32|500.52|503.32|500.52|503.01|500.21|0
1642576550000|2022-01-19 07:15:50|502.49|499.69|502.28|499.48|502.49|499.69|502.28|499.48|0
1642576560000|2022-01-19 07:16:00|502.49|499.69|502.7|499.9|502.7|499.9|502.49|499.69|0
1642576570000|2022-01-19 07:16:10|502.59|499.79|502.49|499.69|502.59|499.79|502.49|499.69|0
1642576580000|2022-01-19 07:16:20|501.86|499.06|501.86|499.06|501.97|499.17|501.86|499.06|0
1642576590000|2022-01-19 07:16:30|501.76|498.96|501.23|498.43|501.86|499.06|501.23|498.43|0
1642576600000|2022-01-19 07:16:40|501.34|498.54|501.23|498.43|501.44|498.64|501.23|498.43|0
1642576610000|2022-01-19 07:16:50|501.02|498.22|501.23|498.43|501.23|498.43|501.02|498.22|0
1642576620000|2022-01-19 07:17:00|501.44|498.64|501.44|498.64|501.44|498.64|501.34|498.54|0
1642576630000|2022-01-19 07:17:10|501.23|498.43|501.65|498.85|501.86|499.06|501.23|498.43|0
1642576640000|2022-01-19 07:17:20|501.96|499.16|501.86|499.06|502.07|499.27|501.86|499.06|0
1642576650000|2022-01-19 07:17:30|501.65|498.85|501.23|498.43|501.65|498.85|501.23|498.43|0
1642576660000|2022-01-19 07:17:40|501.02|498.22|501.02|498.22|501.13|498.33|501.02|498.22|0
1642576670000|2022-01-19 07:17:50|500.92|498.12|501.44|498.64|501.44|498.64|500.92|498.12|0
1642576680000|2022-01-19 07:18:00|501.55|498.75|501.86|499.06|501.86|499.06|501.55|498.75|0
1642576690000|2022-01-19 07:18:10|501.75|498.95|502.17|499.37|502.17|499.37|501.65|498.85|0
1642576700000|2022-01-19 07:18:20|502.27|499.47|502.69|499.89|502.9|500.1|502.27|499.47|0
1642576710000|2022-01-19 07:18:30|502.9|500.1|502.8|500|502.9|500.1|502.8|500|0
1642576720000|2022-01-19 07:18:40|502.69|499.89|502.17|499.37|502.69|499.89|502.07|499.27|0
1642576730000|2022-01-19 07:18:50|502.07|499.27|501.86|499.06|502.07|499.27|501.86|499.06|0
1642576740000|2022-01-19 07:19:00|502.07|499.27|502.38|499.58|502.38|499.58|502.07|499.27|0
1642576750000|2022-01-19 07:19:10|502.27|499.47|502.27|499.47|502.27|499.47|502.27|499.47|0
1642576770000|2022-01-19 07:19:30|501.86|499.06|501.86|499.06|501.96|499.16|501.86|499.06|0
1642576780000|2022-01-19 07:19:40|501.75|498.95|501.65|498.85|501.75|498.95|501.65|498.85|0
1642576790000|2022-01-19 07:19:50|501.75|498.95|501.96|499.16|501.96|499.16|501.75|498.95|0
1642576800000|2022-01-19 07:20:00|502.06|499.26|502.17|499.37|502.17|499.37|502.06|499.26|0
1642576810000|2022-01-19 07:20:10|502.06|499.26|502.48|499.68|502.48|499.68|502.06|499.26|0
1642576820000|2022-01-19 07:20:20|502.38|499.58|502.27|499.47|502.48|499.68|502.27|499.47|0
1642576830000|2022-01-19 07:20:30|502.48|499.68|502.9|500.1|502.9|500.1|502.48|499.68|0
1642576840000|2022-01-19 07:20:40|503.01|500.21|502.69|499.89|503.01|500.21|502.69|499.89|0
1642576850000|2022-01-19 07:20:50|502.48|499.68|502.48|499.68|502.48|499.68|502.48|499.68|0
1642576860000|2022-01-19 07:21:00|502.38|499.58|502.38|499.58|502.48|499.68|502.38|499.58|0
1642576870000|2022-01-19 07:21:10|502.48|499.68|502.8|500|502.8|500|502.48|499.68|0
1642576880000|2022-01-19 07:21:20|502.9|500.1|502.9|500.1|502.9|500.1|502.48|499.68|0
1642576890000|2022-01-19 07:21:30|502.8|500|502.69|499.89|502.8|500|502.59|499.79|0
1642576900000|2022-01-19 07:21:40|502.59|499.79|502.69|499.89|502.69|499.89|502.59|499.79|0
1642576910000|2022-01-19 07:21:50|502.9|500.1|503.11|500.31|503.11|500.31|502.9|500.1|0
1642576920000|2022-01-19 07:22:00|502.9|500.1|503.32|500.52|503.32|500.52|502.8|500|0
1642576930000|2022-01-19 07:22:10|503.43|500.63|503.53|500.73|503.53|500.73|503.32|500.52|0
1642576940000|2022-01-19 07:22:20|503.74|500.94|503.64|500.84|503.74|500.94|503.64|500.84|0
1642576950000|2022-01-19 07:22:30|503.74|500.94|503.64|500.84|503.74|500.94|503.53|500.73|0
1642576960000|2022-01-19 07:22:40|503.53|500.73|503.74|500.94|503.74|500.94|503.53|500.73|0
1642576970000|2022-01-19 07:22:50|503.64|500.84|503.74|500.94|503.74|500.94|503.64|500.84|0
1642576980000|2022-01-19 07:23:00|503.53|500.73|503.32|500.52|503.53|500.73|503.32|500.52|0
1642576990000|2022-01-19 07:23:10|503.43|500.63|503.32|500.52|503.43|500.63|503.32|500.52|0
1642577000000|2022-01-19 07:23:20|503.53|500.73|503.53|500.73|503.53|500.73|503.53|500.73|0
1642577010000|2022-01-19 07:23:30|503.74|500.94|504.27|501.47|504.27|501.47|503.74|500.94|0
1642577020000|2022-01-19 07:23:40|504.16|501.36|503.95|501.15|504.16|501.36|503.95|501.15|0
1642577030000|2022-01-19 07:23:50|504.37|501.57|504.06|501.26|504.37|501.57|504.06|501.26|0
1642577040000|2022-01-19 07:24:00|504.16|501.36|504.16|501.36|504.16|501.36|504.16|501.36|0
1642577050000|2022-01-19 07:24:10|504.37|501.57|504.37|501.57|504.37|501.57|504.37|501.57|0
1642577070000|2022-01-19 07:24:30|504.16|501.36|503.95|501.15|504.16|501.36|503.95|501.15|0
1642577080000|2022-01-19 07:24:40|503.32|500.52|503.53|500.73|503.53|500.73|503.22|500.42|0
1642577090000|2022-01-19 07:24:50|503.74|500.94|503.95|501.15|503.95|501.15|503.74|500.94|0
1642577100000|2022-01-19 07:25:00|504.16|501.36|504.37|501.57|504.37|501.57|504.16|501.36|0
1642577110000|2022-01-19 07:25:10|504.16|501.36|503.95|501.15|504.16|501.36|503.95|501.15|0
1642577130000|2022-01-19 07:25:30|504.16|501.36|504.06|501.26|504.16|501.36|503.95|501.15|0
1642577140000|2022-01-19 07:25:40|503.95|501.15|504.16|501.36|504.16|501.36|503.95|501.15|0
1642577150000|2022-01-19 07:25:50|504.37|501.57|504.37|501.57|504.37|501.57|504.27|501.47|0
1642577170000|2022-01-19 07:26:10|504.27|501.47|504.37|501.57|504.37|501.57|504.27|501.47|0
1642577180000|2022-01-19 07:26:20|504.16|501.36|504.16|501.36|504.16|501.36|504.16|501.36|0
1642577190000|2022-01-19 07:26:30|504.06|501.26|504.16|501.36|504.16|501.36|503.95|501.15|0
1642577200000|2022-01-19 07:26:40|504.37|501.57|504.37|501.57|504.37|501.57|504.37|501.57|0
1642577210000|2022-01-19 07:26:50|504.27|501.47|503.85|501.05|504.27|501.47|503.85|501.05|0
1642577220000|2022-01-19 07:27:00|503.64|500.84|503.53|500.73|503.64|500.84|503.53|500.73|0
1642577230000|2022-01-19 07:27:10|503.64|500.84|503.74|500.94|503.74|500.94|503.64|500.84|0
1642577250000|2022-01-19 07:27:30|503.85|501.05|503.74|500.94|503.85|501.05|503.74|500.94|0
1642577260000|2022-01-19 07:27:40|503.53|500.73|503.74|500.94|503.74|500.94|503.53|500.73|0
1642577270000|2022-01-19 07:27:50|503.53|500.73|503.64|500.84|503.74|500.94|503.53|500.73|0
1642577280000|2022-01-19 07:28:00|503.53|500.73|503.64|500.84|503.74|500.94|503.53|500.73|0
1642577290000|2022-01-19 07:28:10|503.74|500.94|503.43|500.63|503.74|500.94|503.32|500.52|0
1642577300000|2022-01-19 07:28:20|503.53|500.73|503.43|500.63|503.53|500.73|503.43|500.63|0
1642577310000|2022-01-19 07:28:30|503.32|500.52|503.74|500.94|503.74|500.94|503.32|500.52|0
1642577320000|2022-01-19 07:28:40|503.53|500.73|503.53|500.73|503.53|500.73|503.53|500.73|0
1642577330000|2022-01-19 07:28:50|503.32|500.52|503.32|500.52|503.32|500.52|503.22|500.42|0
1642577360000|2022-01-19 07:29:20|503.95|501.15|503.95|501.15|504.16|501.36|503.95|501.15|0
1642577370000|2022-01-19 07:29:30|503.85|501.05|503.95|501.15|503.95|501.15|503.74|500.94|0
1642577380000|2022-01-19 07:29:40|504.16|501.36|504.16|501.36|504.16|501.36|504.16|501.36|0
1642577390000|2022-01-19 07:29:50|504.27|501.47|504.37|501.57|504.37|501.57|504.27|501.47|0
1642577400000|2022-01-19 07:30:00|504.27|501.47|504.16|501.36|504.37|501.57|504.16|501.36|0
1642577410000|2022-01-19 07:30:10|503.74|500.94|503.74|500.94|503.74|500.94|503.74|500.94|0
1642577420000|2022-01-19 07:30:20|503.64|500.84|503.32|500.52|503.64|500.84|503.32|500.52|0
1642577430000|2022-01-19 07:30:30|503.53|500.73|503.53|500.73|503.53|500.73|503.53|500.73|0
1642577440000|2022-01-19 07:30:40|503.32|500.52|503.01|500.21|503.32|500.52|503.01|500.21|0
1642577450000|2022-01-19 07:30:50|503.11|500.31|503.74|500.94|503.74|500.94|503.11|500.31|0
1642577460000|2022-01-19 07:31:00|504.16|501.36|504.37|501.57|504.37|501.57|504.16|501.36|0
1642577470000|2022-01-19 07:31:10|504.16|501.36|504.06|501.26|504.16|501.36|504.06|501.26|0
1642577480000|2022-01-19 07:31:20|504.16|501.36|504.37|501.57|504.37|501.57|504.16|501.36|0
1642577490000|2022-01-19 07:31:30|504.16|501.36|504.37|501.57|504.37|501.57|504.16|501.36|0
1642577500000|2022-01-19 07:31:40|504.27|501.47|504.16|501.36|504.27|501.47|504.16|501.36|0
1642577510000|2022-01-19 07:31:50|504.06|501.26|503.53|500.73|504.16|501.36|503.53|500.73|0
1642577520000|2022-01-19 07:32:00|503.74|500.94|503.95|501.15|503.95|501.15|503.64|500.84|0
1642577530000|2022-01-19 07:32:10|504.06|501.26|504.16|501.36|504.16|501.36|504.06|501.26|0
1642577540000|2022-01-19 07:32:20|503.74|500.94|503.95|501.15|503.95|501.15|503.74|500.94|0
1642577550000|2022-01-19 07:32:30|503.74|500.94|503.74|500.94|503.85|501.05|503.74|500.94|0
1642577560000|2022-01-19 07:32:40|503.53|500.73|503.32|500.52|503.64|500.84|503.32|500.52|0
1642577570000|2022-01-19 07:32:50|503.53|500.73|503.43|500.63|503.53|500.73|503.43|500.63|0
1642577580000|2022-01-19 07:33:00|503.53|500.73|503.11|500.31|503.53|500.73|503.11|500.31|0
1642577590000|2022-01-19 07:33:10|503.32|500.52|503.11|500.31|503.32|500.52|503.11|500.31|0
1642577600000|2022-01-19 07:33:20|502.9|500.1|502.48|499.68|502.9|500.1|502.48|499.68|0
1642577610000|2022-01-19 07:33:30|502.27|499.47|502.69|499.89|502.69|499.89|502.27|499.47|0
1642577620000|2022-01-19 07:33:40|502.48|499.68|502.27|499.47|502.48|499.68|502.27|499.47|0
1642577630000|2022-01-19 07:33:50|501.85|499.05|501.64|498.84|501.85|499.05|501.64|498.84|0
1642577640000|2022-01-19 07:34:00|501.43|498.63|501.85|499.05|501.85|499.05|501.43|498.63|0
1642577650000|2022-01-19 07:34:10|501.64|498.84|501.64|498.84|501.64|498.84|501.43|498.63|0
1642577660000|2022-01-19 07:34:20|501.85|499.05|501.85|499.05|501.85|499.05|501.64|498.84|0
1642577670000|2022-01-19 07:34:30|502.27|499.47|502.48|499.68|502.48|499.68|502.06|499.26|0
1642577680000|2022-01-19 07:34:40|502.27|499.47|502.27|499.47|502.48|499.68|502.27|499.47|0
1642577690000|2022-01-19 07:34:50|502.06|499.26|502.27|499.47|502.27|499.47|502.06|499.26|0
1642577700000|2022-01-19 07:35:00|502.48|499.68|502.38|499.58|502.48|499.68|502.38|499.58|0
1642577710000|2022-01-19 07:35:10|502.48|499.68|502.48|499.68|502.48|499.68|502.27|499.47|0
1642577720000|2022-01-19 07:35:20|502.38|499.58|502.27|499.47|502.38|499.58|502.27|499.47|0
1642577730000|2022-01-19 07:35:30|502.38|499.58|501.64|498.84|502.38|499.58|501.64|498.84|0
1642577740000|2022-01-19 07:35:40|501.85|499.05|502.06|499.26|502.06|499.26|501.75|498.95|0
1642577750000|2022-01-19 07:35:50|501.85|499.05|502.06|499.26|502.06|499.26|501.85|499.05|0
1642577760000|2022-01-19 07:36:00|501.85|499.05|501.96|499.16|502.06|499.26|501.85|499.05|0
1642577770000|2022-01-19 07:36:10|502.06|499.26|502.48|499.68|502.48|499.68|502.06|499.26|0
1642577780000|2022-01-19 07:36:20|502.27|499.47|502.27|499.47|502.27|499.47|502.27|499.47|0
1642577790000|2022-01-19 07:36:30|502.17|499.37|502.27|499.47|502.27|499.47|501.85|499.05|0
1642577800000|2022-01-19 07:36:40|502.06|499.26|501.64|498.84|502.06|499.26|501.64|498.84|0
1642577810000|2022-01-19 07:36:50|501.85|499.05|502.06|499.26|502.06|499.26|501.85|499.05|0
1642577820000|2022-01-19 07:37:00|502.27|499.47|502.27|499.47|502.27|499.47|502.27|499.47|0
1642577830000|2022-01-19 07:37:10|502.48|499.68|503.11|500.31|503.11|500.31|502.48|499.68|0
1642577840000|2022-01-19 07:37:20|502.9|500.1|503.01|500.21|503.01|500.21|502.9|500.1|0
1642577850000|2022-01-19 07:37:30|502.69|499.89|503.11|500.31|503.11|500.31|502.69|499.89|0
1642577860000|2022-01-19 07:37:40|502.9|500.1|503.22|500.42|503.22|500.42|502.9|500.1|0
1642577870000|2022-01-19 07:37:50|503.11|500.31|503.22|500.42|503.22|500.42|503.11|500.31|0
1642577880000|2022-01-19 07:38:00|503.11|500.31|503.11|500.31|503.11|500.31|502.9|500.1|0
1642577890000|2022-01-19 07:38:10|502.9|500.1|503.32|500.52|503.32|500.52|502.9|500.1|0
1642577900000|2022-01-19 07:38:20|503.53|500.73|503.53|500.73|503.53|500.73|503.53|500.73|0
1642577910000|2022-01-19 07:38:30|503.74|500.94|503.32|500.52|503.74|500.94|503.32|500.52|0
1642577920000|2022-01-19 07:38:40|502.8|500|502.8|500|502.8|500|502.38|499.58|0
1642577930000|2022-01-19 07:38:50|502.9|500.1|502.59|499.79|502.9|500.1|502.59|499.79|0
1642577940000|2022-01-19 07:39:00|502.27|499.47|502.17|499.37|502.38|499.58|502.17|499.37|0
1642577950000|2022-01-19 07:39:10|502.27|499.47|502.48|499.68|502.48|499.68|502.27|499.47|0
1642577960000|2022-01-19 07:39:20|502.59|499.79|502.69|499.89|502.9|500.1|502.59|499.79|0
1642577970000|2022-01-19 07:39:30|502.9|500.1|502.9|500.1|503.11|500.31|502.9|500.1|0
1642577980000|2022-01-19 07:39:40|503.11|500.31|503.01|500.21|503.11|500.31|503.01|500.21|0
1642577990000|2022-01-19 07:39:50|502.9|500.1|502.38|499.58|502.9|500.1|502.38|499.58|0
1642578000000|2022-01-19 07:40:00|502.69|499.89|502.48|499.68|502.69|499.89|502.48|499.68|0
1642578010000|2022-01-19 07:40:10|502.27|499.47|501.85|499.05|502.27|499.47|501.85|499.05|0
1642578020000|2022-01-19 07:40:20|501.64|498.84|501.64|498.84|501.85|499.05|501.54|498.74|0
1642578030000|2022-01-19 07:40:30|501.85|499.05|501.85|499.05|501.85|499.05|501.64|498.84|0
1642578040000|2022-01-19 07:40:40|501.64|498.84|501.64|498.84|501.64|498.84|501.64|498.84|0
1642578050000|2022-01-19 07:40:50|501.22|498.42|501.22|498.42|501.33|498.53|501.01|498.21|0
1642578060000|2022-01-19 07:41:00|501.33|498.53|501.64|498.84|501.64|498.84|501.33|498.53|0
1642578070000|2022-01-19 07:41:10|501.43|498.63|501.64|498.84|501.64|498.84|501.43|498.63|0
1642578080000|2022-01-19 07:41:20|501.85|499.05|501.85|499.05|502.06|499.26|501.85|499.05|0
1642578090000|2022-01-19 07:41:30|501.64|498.84|501.85|499.05|501.96|499.16|501.64|498.84|0
1642578100000|2022-01-19 07:41:40|502.06|499.26|502.17|499.37|502.17|499.37|502.06|499.26|0
1642578110000|2022-01-19 07:41:50|502.27|499.47|501.85|499.05|502.27|499.47|501.85|499.05|0
1642578120000|2022-01-19 07:42:00|501.64|498.84|501.43|498.63|501.64|498.84|501.43|498.63|0
1642578130000|2022-01-19 07:42:10|501.64|498.84|501.43|498.63|501.64|498.84|501.43|498.63|0
1642578140000|2022-01-19 07:42:20|501.54|498.74|501.22|498.42|501.54|498.74|501.22|498.42|0
1642578150000|2022-01-19 07:42:30|501.43|498.63|501.85|499.05|501.85|499.05|501.43|498.63|0
1642578160000|2022-01-19 07:42:40|501.64|498.84|501.64|498.84|501.64|498.84|501.64|498.84|0
1642578170000|2022-01-19 07:42:50|501.43|498.63|501.85|499.05|501.85|499.05|501.43|498.63|0
1642578180000|2022-01-19 07:43:00|502.06|499.26|502.06|499.26|502.27|499.47|502.06|499.26|0
1642578190000|2022-01-19 07:43:10|502.17|499.37|501.85|499.05|502.27|499.47|501.85|499.05|0
1642578200000|2022-01-19 07:43:20|502.06|499.26|502.06|499.26|502.06|499.26|502.06|499.26|0
1642578210000|2022-01-19 07:43:30|502.27|499.47|502.48|499.68|502.48|499.68|502.27|499.47|0
1642578220000|2022-01-19 07:43:40|502.38|499.58|502.9|500.1|503.11|500.31|502.38|499.58|0
1642578230000|2022-01-19 07:43:50|502.8|500|503.11|500.31|503.11|500.31|502.8|500|0
1642578240000|2022-01-19 07:44:00|502.9|500.1|503.53|500.73|503.53|500.73|502.9|500.1|0
1642578250000|2022-01-19 07:44:10|503.32|500.52|503.11|500.31|503.32|500.52|503.11|500.31|0
1642578260000|2022-01-19 07:44:20|503.32|500.52|503.53|500.73|503.53|500.73|503.32|500.52|0
1642578270000|2022-01-19 07:44:30|503.74|500.94|504.37|501.57|504.37|501.57|503.74|500.94|0
1642578280000|2022-01-19 07:44:40|504.16|501.36|504.37|501.57|504.37|501.57|504.16|501.36|0
1642578290000|2022-01-19 07:44:50|503.95|501.15|503.74|500.94|503.95|501.15|503.74|500.94|0
1642578300000|2022-01-19 07:45:00|503.53|500.73|503.74|500.94|503.74|500.94|503.53|500.73|0
1642578310000|2022-01-19 07:45:10|504.16|501.36|504.37|501.57|504.37|501.57|504.16|501.36|0
1642578320000|2022-01-19 07:45:20|504.16|501.36|504.16|501.36|504.16|501.36|504.16|501.36|0
1642578330000|2022-01-19 07:45:30|503.95|501.15|503.74|500.94|504.16|501.36|503.74|500.94|0
1642578340000|2022-01-19 07:45:40|503.85|501.05|504.37|501.57|504.37|501.57|503.85|501.05|0
1642578350000|2022-01-19 07:45:50|504.16|501.36|504.27|501.47|504.37|501.57|504.16|501.36|0
1642578360000|2022-01-19 07:46:00|504.16|501.36|504.16|501.36|504.37|501.57|504.16|501.36|0
1642578370000|2022-01-19 07:46:10|504.27|501.47|503.74|500.94|504.27|501.47|503.74|500.94|0
1642578380000|2022-01-19 07:46:20|503.53|500.73|503.74|500.94|503.74|500.94|503.53|500.73|0
1642578400000|2022-01-19 07:46:40|503.53|500.73|503.74|500.94|504.16|501.36|503.53|500.73|0
1642578410000|2022-01-19 07:46:50|503.53|500.73|503.32|500.52|503.74|500.94|503.32|500.52|0
1642578420000|2022-01-19 07:47:00|502.9|500.1|503.11|500.31|503.11|500.31|502.9|500.1|0
1642578430000|2022-01-19 07:47:10|503.22|500.42|503.53|500.73|503.53|500.73|503.22|500.42|0
1642578440000|2022-01-19 07:47:20|504.06|501.26|503.95|501.15|504.06|501.26|503.74|500.94|0
1642578450000|2022-01-19 07:47:30|503.74|500.94|503.53|500.73|503.85|501.05|503.53|500.73|0
1642578460000|2022-01-19 07:47:40|503.32|500.52|503.32|500.52|503.32|500.52|503.11|500.31|0
1642578470000|2022-01-19 07:47:50|503.11|500.31|502.27|499.47|503.11|500.31|502.27|499.47|0
1642578480000|2022-01-19 07:48:00|502.06|499.26|502.06|499.26|502.06|499.26|502.06|499.26|0
1642578490000|2022-01-19 07:48:10|501.64|498.84|501.22|498.42|501.64|498.84|501.22|498.42|0
1642578510000|2022-01-19 07:48:30|501.43|498.63|502.27|499.47|502.27|499.47|501.43|498.63|0
1642578520000|2022-01-19 07:48:40|502.48|499.68|502.69|499.89|502.69|499.89|502.48|499.68|0
1642578530000|2022-01-19 07:48:50|502.9|500.1|502.59|499.79|502.9|500.1|502.48|499.68|0
1642578540000|2022-01-19 07:49:00|502.9|500.1|502.8|500|502.9|500.1|502.69|499.89|0
1642578550000|2022-01-19 07:49:10|503.11|500.31|501.71|498.91|503.32|500.52|501.61|498.81|0
1642578560000|2022-01-19 07:49:20|501.5|498.7|501.29|498.49|501.71|498.91|501.29|498.49|0
1642578570000|2022-01-19 07:49:30|501.4|498.6|501.07|498.27|501.4|498.6|501.07|498.27|0
1642578580000|2022-01-19 07:49:40|500.65|497.85|500.65|497.85|500.65|497.85|500.44|497.64|0
1642578590000|2022-01-19 07:49:50|500.34|497.54|500.02|497.22|500.34|497.54|500.02|497.22|0
1642578600000|2022-01-19 07:50:00|499.92|497.12|500.13|497.33|500.13|497.33|499.81|497.01|0
1642578610000|2022-01-19 07:50:10|500.23|497.43|500.44|497.64|500.44|497.64|500.23|497.43|0
1642578620000|2022-01-19 07:50:20|500.23|497.43|500.02|497.22|500.23|497.43|500.02|497.22|0
1642578630000|2022-01-19 07:50:30|499.81|497.01|499.92|497.12|499.92|497.12|499.71|496.91|0
1642578640000|2022-01-19 07:50:40|499.81|497.01|500.02|497.22|500.23|497.43|499.81|497.01|0
1642578650000|2022-01-19 07:50:50|499.81|497.01|499.81|497.01|499.81|497.01|499.81|497.01|0
1642578660000|2022-01-19 07:51:00|499.6|496.8|500.02|497.22|500.02|497.22|499.6|496.8|0
1642578670000|2022-01-19 07:51:10|499.81|497.01|500.02|497.22|500.13|497.33|499.81|497.01|0
1642578680000|2022-01-19 07:51:20|500.23|497.43|499.81|497.01|500.23|497.43|499.81|497.01|0
1642578690000|2022-01-19 07:51:30|499.6|496.8|499.81|497.01|499.81|497.01|499.6|496.8|0
1642578700000|2022-01-19 07:51:40|499.92|497.12|502.75|499.95|502.75|499.95|499.81|497.01|0
1642578710000|2022-01-19 07:51:50|503.38|500.58|503.94|501.14|504.82|502.02|503.38|500.58|0
1642578720000|2022-01-19 07:52:00|503.83|501.03|502.97|500.17|504.15|501.35|502.97|500.17|0
1642578730000|2022-01-19 07:52:10|504.98|502.18|505.19|502.39|505.19|502.39|504.98|502.18|0
1642578740000|2022-01-19 07:52:20|504.78|501.98|503.65|500.85|505.09|502.29|503.65|500.85|0
1642578750000|2022-01-19 07:52:30|503.55|500.75|504.07|501.27|504.28|501.48|503.55|500.75|0
1642578760000|2022-01-19 07:52:40|504.18|501.38|504.18|501.38|504.28|501.48|504.18|501.38|0
1642578770000|2022-01-19 07:52:50|504.28|501.48|503.86|501.06|504.28|501.48|503.86|501.06|0
1642578780000|2022-01-19 07:53:00|503.44|500.64|503.44|500.64|503.65|500.85|503.44|500.64|0
1642578790000|2022-01-19 07:53:10|503.65|500.85|503.65|500.85|503.76|500.96|503.55|500.75|0
1642578800000|2022-01-19 07:53:20|503.23|500.43|503.02|500.22|503.23|500.43|503.02|500.22|0
1642578810000|2022-01-19 07:53:30|502.81|500.01|503.02|500.22|503.13|500.33|502.81|500.01|0
1642578820000|2022-01-19 07:53:40|502.81|500.01|502.6|499.8|502.81|500.01|502.6|499.8|0
1642578830000|2022-01-19 07:53:50|502.81|500.01|502.81|500.01|502.81|500.01|502.71|499.91|0
1642578840000|2022-01-19 07:54:00|502.6|499.8|503.02|500.22|503.02|500.22|502.6|499.8|0
1642578850000|2022-01-19 07:54:10|502.6|499.8|502.39|499.59|502.6|499.8|502.39|499.59|0
1642578860000|2022-01-19 07:54:20|502.19|499.39|502.19|499.39|502.39|499.59|502.19|499.39|0
1642578870000|2022-01-19 07:54:30|502.29|499.49|502.19|499.39|502.29|499.49|502.19|499.39|0
1642578880000|2022-01-19 07:54:40|502.29|499.49|502.81|500.01|502.81|500.01|502.19|499.39|0
1642578890000|2022-01-19 07:54:50|502.92|500.12|502.5|499.7|502.92|500.12|502.5|499.7|0
1642578900000|2022-01-19 07:55:00|502.39|499.59|502.6|499.8|502.81|500.01|502.39|499.59|0
1642578910000|2022-01-19 07:55:10|502.81|500.01|503.02|500.22|503.02|500.22|502.81|500.01|0
1642578920000|2022-01-19 07:55:20|503.23|500.43|503.44|500.64|503.65|500.85|503.23|500.43|0
1642578930000|2022-01-19 07:55:30|503.65|500.85|503.23|500.43|503.65|500.85|503.23|500.43|0
1642578940000|2022-01-19 07:55:40|503.44|500.64|503.44|500.64|503.44|500.64|503.44|500.64|0
1642578950000|2022-01-19 07:55:50|503.55|500.75|503.44|500.64|503.65|500.85|503.44|500.64|0
1642578960000|2022-01-19 07:56:00|503.02|500.22|503.23|500.43|503.44|500.64|503.02|500.22|0
1642578970000|2022-01-19 07:56:10|503.44|500.64|503.34|500.54|503.44|500.64|503.34|500.54|0
1642578980000|2022-01-19 07:56:20|503.23|500.43|503.44|500.64|503.44|500.64|503.13|500.33|0
1642578990000|2022-01-19 07:56:30|503.34|500.54|503.97|501.17|503.97|501.17|503.34|500.54|0
1642579000000|2022-01-19 07:56:40|503.86|501.06|503.65|500.85|503.86|501.06|503.44|500.64|0
1642579010000|2022-01-19 07:56:50|504.07|501.27|503.65|500.85|504.07|501.27|503.65|500.85|0
1642579020000|2022-01-19 07:57:00|503.55|500.75|504.49|501.69|504.49|501.69|503.55|500.75|0
1642579030000|2022-01-19 07:57:10|504.28|501.48|504.49|501.69|504.49|501.69|504.28|501.48|0
1642579040000|2022-01-19 07:57:20|504.28|501.48|504.49|501.69|504.49|501.69|504.28|501.48|0
1642579050000|2022-01-19 07:57:30|504.28|501.48|504.49|501.69|504.49|501.69|504.28|501.48|0
1642579060000|2022-01-19 07:57:40|504.39|501.59|507.21|504.41|507.21|504.41|504.39|501.59|0
1642579070000|2022-01-19 07:57:50|505.95|503.15|506.37|503.57|506.58|503.78|505.95|503.15|0
1642579080000|2022-01-19 07:58:00|506.79|503.99|506.37|503.57|506.79|503.99|505.95|503.15|0
1642579090000|2022-01-19 07:58:10|506.48|503.68|505.95|503.15|506.48|503.68|505.95|503.15|0
1642579100000|2022-01-19 07:58:20|506.06|503.26|506.27|503.47|506.27|503.47|505.95|503.15|0
1642579110000|2022-01-19 07:58:30|506.58|503.78|506.58|503.78|506.79|503.99|506.37|503.57|0
1642579120000|2022-01-19 07:58:40|506.79|503.99|505.95|503.15|506.79|503.99|505.95|503.15|0
1642579130000|2022-01-19 07:58:50|506.16|503.36|506.58|503.78|506.79|503.99|506.16|503.36|0
1642579140000|2022-01-19 07:59:00|506.16|503.36|506.79|503.99|506.79|503.99|506.16|503.36|0
1642579150000|2022-01-19 07:59:10|506.58|503.78|505.95|503.15|506.58|503.78|505.95|503.15|0
1642579160000|2022-01-19 07:59:20|506.06|503.26|504.9|502.1|506.06|503.26|504.9|502.1|0
1642579170000|2022-01-19 07:59:30|505.11|502.31|504.69|501.89|505.11|502.31|504.49|501.69|0
1642579180000|2022-01-19 07:59:40|504.9|502.1|504.9|502.1|505.32|502.52|504.9|502.1|0
1642579190000|2022-01-19 07:59:50|504.49|501.69|503.65|500.85|504.49|501.69|503.65|500.85|0
1642579200000|2022-01-19 08:00:00|503.02|500.22|503.97|501.17|503.97|501.17|503.02|500.22|0
1642579210000|2022-01-19 08:00:10|503.02|500.22|502.39|499.59|503.02|500.22|502.39|499.59|0
1642579220000|2022-01-19 08:00:20|503.02|500.22|504.49|501.69|504.49|501.69|503.02|500.22|0
1642579230000|2022-01-19 08:00:30|504.9|502.1|503.86|501.06|505.11|502.31|503.86|501.06|0
1642579240000|2022-01-19 08:00:40|503.02|500.22|503.13|500.33|503.44|500.64|503.02|500.22|0
1642579250000|2022-01-19 08:00:50|502.81|500.01|502.81|500.01|502.81|500.01|501.97|499.17|0
1642579260000|2022-01-19 08:01:00|503.23|500.43|503.44|500.64|503.65|500.85|503.23|500.43|0
1642579270000|2022-01-19 08:01:10|503.13|500.33|503.02|500.22|503.13|500.33|502.39|499.59|0
1642579280000|2022-01-19 08:01:20|503.23|500.43|502.6|499.8|503.23|500.43|501.97|499.17|0
1642579290000|2022-01-19 08:01:30|503.02|500.22|502.39|499.59|503.02|500.22|502.39|499.59|0
1642579300000|2022-01-19 08:01:40|502.18|499.38|502.6|499.8|502.81|500.01|502.18|499.38|0
1642579310000|2022-01-19 08:01:50|502.18|499.38|502.08|499.28|502.18|499.38|502.08|499.28|0
1642579320000|2022-01-19 08:02:00|501.97|499.17|500.41|497.61|501.97|499.17|500.41|497.61|0
1642579330000|2022-01-19 08:02:10|501.35|498.55|501.14|498.34|501.35|498.55|500.93|498.13|0
1642579340000|2022-01-19 08:02:20|501.77|498.97|501.67|498.87|501.77|498.97|501.67|498.87|0
1642579350000|2022-01-19 08:02:30|500.93|498.13|503.86|501.06|503.86|501.06|500.93|498.13|0
1642579360000|2022-01-19 08:02:40|505.53|502.73|505.74|502.94|505.74|502.94|505.53|502.73|0
1642579370000|2022-01-19 08:02:50|506.58|503.78|507.21|504.41|507.21|504.41|506.58|503.78|0
1642579380000|2022-01-19 08:03:00|508.05|505.25|506.79|503.99|508.05|505.25|505.95|503.15|0
1642579390000|2022-01-19 08:03:10|506.48|503.68|507|504.2|507|504.2|506.48|503.68|0
1642579400000|2022-01-19 08:03:20|506.79|503.99|505.95|503.15|506.79|503.99|505.95|503.15|0
1642579410000|2022-01-19 08:03:30|505.74|502.94|505.74|502.94|506.16|503.36|505.74|502.94|0
1642579420000|2022-01-19 08:03:40|506.79|503.99|506.58|503.78|506.79|503.99|506.37|503.57|0
1642579430000|2022-01-19 08:03:50|506.48|503.68|507.42|504.62|507.42|504.62|506.48|503.68|0
1642579440000|2022-01-19 08:04:00|507.63|504.83|507.63|504.83|508.05|505.25|507.63|504.83|0
1642579450000|2022-01-19 08:04:10|507.42|504.62|506.48|503.68|507.42|504.62|506.48|503.68|0
1642579460000|2022-01-19 08:04:20|506.58|503.78|506.16|503.36|506.58|503.78|506.16|503.36|0
1642579470000|2022-01-19 08:04:30|505.95|503.15|506.37|503.57|506.37|503.57|505.64|502.84|0
1642579480000|2022-01-19 08:04:40|506.16|503.36|505.53|502.73|506.16|503.36|505.53|502.73|0
1642579490000|2022-01-19 08:04:50|505.11|502.31|504.69|501.89|505.11|502.31|504.69|501.89|0
1642579500000|2022-01-19 08:05:00|504.6|502.4|503.97|501.77|504.6|502.4|503.97|501.77|0
1642579510000|2022-01-19 08:05:10|503.46|501.26|502.93|500.73|503.46|501.26|502.93|500.73|0
1642579520000|2022-01-19 08:05:20|503.14|500.94|502.93|500.73|503.14|500.94|502.93|500.73|0
1642579530000|2022-01-19 08:05:30|502.72|500.52|502.72|500.52|503.25|501.05|502.72|500.52|0
1642579540000|2022-01-19 08:05:40|502.83|500.63|502.51|500.31|502.83|500.63|502.3|500.1|0
1642579550000|2022-01-19 08:05:50|502.3|500.1|501.88|499.68|502.3|500.1|501.88|499.68|0
1642579560000|2022-01-19 08:06:00|501.57|499.37|502.51|500.31|502.51|500.31|501.57|499.37|0
1642579570000|2022-01-19 08:06:10|502.83|500.63|502.3|500.1|502.83|500.63|502.3|500.1|0
1642579580000|2022-01-19 08:06:20|501.26|499.06|500.63|498.43|501.26|499.06|500.63|498.43|0
1642579590000|2022-01-19 08:06:30|500.42|498.22|500.42|498.22|500.42|498.22|500|497.8|0
1642579600000|2022-01-19 08:06:40|500.84|498.64|500.42|498.22|500.84|498.64|500.42|498.22|0
1642579610000|2022-01-19 08:06:50|501.05|498.85|501.46|499.26|501.46|499.26|501.05|498.85|0
1642579620000|2022-01-19 08:07:00|501.67|499.47|502.09|499.89|502.09|499.89|501.67|499.47|0
1642579630000|2022-01-19 08:07:10|501.88|499.68|500.53|498.33|501.88|499.68|500.53|498.33|0
1642579640000|2022-01-19 08:07:20|500.63|498.43|500.84|498.64|501.16|498.96|500.63|498.43|0
1642579650000|2022-01-19 08:07:30|500.63|498.43|500.42|498.22|500.63|498.43|500.42|498.22|0
1642579660000|2022-01-19 08:07:40|500.84|498.64|500.84|498.64|500.84|498.64|500.84|498.64|0
1642579670000|2022-01-19 08:07:50|501.26|499.06|500.63|498.43|501.26|499.06|500.63|498.43|0
1642579680000|2022-01-19 08:08:00|501.05|498.85|500.63|498.43|501.05|498.85|500.63|498.43|0
1642579690000|2022-01-19 08:08:10|500.32|498.12|500.21|498.01|500.42|498.22|500.21|498.01|0
1642579700000|2022-01-19 08:08:20|500.42|498.22|500.84|498.64|500.84|498.64|500.42|498.22|0
1642579710000|2022-01-19 08:08:30|500.74|498.54|500.21|498.01|500.74|498.54|500.21|498.01|0
1642579720000|2022-01-19 08:08:40|500.63|498.43|501.05|498.85|501.26|499.06|500.63|498.43|0
1642579730000|2022-01-19 08:08:50|501.15|498.95|501.26|499.06|501.46|499.26|501.15|498.95|0
1642579740000|2022-01-19 08:09:00|500.84|498.64|500.32|498.12|501.25|499.05|500.32|498.12|0
1642579750000|2022-01-19 08:09:10|500.21|498.01|498.54|496.34|500.21|498.01|498.33|496.13|0
1642579760000|2022-01-19 08:09:20|498.33|496.13|497.71|495.51|498.33|496.13|497.71|495.51|0
1642579770000|2022-01-19 08:09:30|497.5|495.3|497.71|495.51|497.71|495.51|497.5|495.3|0
1642579780000|2022-01-19 08:09:40|497.92|495.72|497.5|495.3|497.92|495.72|497.5|495.3|0
1642579790000|2022-01-19 08:09:50|497.71|495.51|497.19|494.99|497.71|495.51|497.08|494.88|0
1642579800000|2022-01-19 08:10:00|497.29|495.09|496.67|494.47|497.4|495.2|496.67|494.47|0
1642579810000|2022-01-19 08:10:10|497.29|495.09|496.88|494.68|497.29|495.09|496.67|494.47|0
1642579820000|2022-01-19 08:10:20|496.46|494.26|496.88|494.68|497.08|494.88|496.46|494.26|0
1642579830000|2022-01-19 08:10:30|497.08|494.88|495.42|493.22|497.08|494.88|495.42|493.22|0
1642579840000|2022-01-19 08:10:40|495.63|493.43|495.42|493.22|495.63|493.43|495.42|493.22|0
1642579850000|2022-01-19 08:10:50|495.63|493.43|495.21|493.01|495.74|493.54|495.21|493.01|0
1642579860000|2022-01-19 08:11:00|495.42|493.22|495|492.8|495.74|493.54|495|492.8|0
1642579870000|2022-01-19 08:11:10|494.38|492.18|495.21|493.01|495.21|493.01|494.38|492.18|0
1642579880000|2022-01-19 08:11:20|495|492.8|494.7|492.5|495|492.8|494.7|492.5|0
1642579890000|2022-01-19 08:11:30|494.17|491.97|493.97|491.77|494.17|491.97|493.76|491.56|0
1642579900000|2022-01-19 08:11:40|493.76|491.56|493.34|491.14|493.76|491.56|493.34|491.14|0
1642579910000|2022-01-19 08:11:50|493.55|491.35|494.17|491.97|494.17|491.97|493.55|491.35|0
1642579920000|2022-01-19 08:12:00|494.59|492.39|493.76|491.56|494.59|492.39|493.76|491.56|0
1642579930000|2022-01-19 08:12:10|493.97|491.77|494.59|492.39|494.8|492.6|493.97|491.77|0
1642579940000|2022-01-19 08:12:20|494.8|492.6|493.97|491.77|494.8|492.6|493.97|491.77|0
1642579950000|2022-01-19 08:12:30|494.17|491.97|495|492.8|495|492.8|494.17|491.97|0
1642579960000|2022-01-19 08:12:40|495.21|493.01|495.84|493.64|495.84|493.64|495.21|493.01|0
1642579970000|2022-01-19 08:12:50|496.25|494.05|495.84|493.64|496.46|494.26|495.84|493.64|0
1642579980000|2022-01-19 08:13:00|495.63|493.43|495.63|493.43|495.94|493.74|495.63|493.43|0
1642579990000|2022-01-19 08:13:10|495.42|493.22|495|492.8|495.42|493.22|495|492.8|0
1642580000000|2022-01-19 08:13:20|495.21|493.01|494.59|492.39|495.21|493.01|494.59|492.39|0
1642580010000|2022-01-19 08:13:30|494.38|492.18|494.8|492.6|494.8|492.6|494.38|492.18|0
1642580020000|2022-01-19 08:13:40|494.49|492.29|494.17|491.97|494.59|492.39|494.17|491.97|0
1642580030000|2022-01-19 08:13:50|494.38|492.18|494.38|492.18|494.38|492.18|493.96|491.76|0
1642580040000|2022-01-19 08:14:00|495|492.8|494.59|492.39|495|492.8|494.59|492.39|0
1642580050000|2022-01-19 08:14:10|494.8|492.6|495.63|493.43|495.63|493.43|494.8|492.6|0
1642580060000|2022-01-19 08:14:20|495.42|493.22|495.21|493.01|495.63|493.43|495.21|493.01|0
1642580070000|2022-01-19 08:14:30|495|492.8|495.21|493.01|495.21|493.01|495|492.8|0
1642580080000|2022-01-19 08:14:40|495.42|493.22|495.42|493.22|495.42|493.22|495.32|493.12|0
1642580090000|2022-01-19 08:14:50|495.21|493.01|495.42|493.22|495.42|493.22|495.21|493.01|0
1642580100000|2022-01-19 08:15:00|494.8|492.6|495.42|493.22|495.63|493.43|494.8|492.6|0
1642580110000|2022-01-19 08:15:10|495.63|493.43|494.59|492.39|495.63|493.43|494.59|492.39|0
1642580120000|2022-01-19 08:15:20|494.17|491.97|494.17|491.97|494.59|492.39|493.96|491.76|0
1642580130000|2022-01-19 08:15:30|494.38|492.18|494.59|492.39|494.8|492.6|494.38|492.18|0
1642580140000|2022-01-19 08:15:40|494.38|492.18|494.9|492.7|494.9|492.7|494.38|492.18|0
1642580150000|2022-01-19 08:15:50|494.8|492.6|494.9|492.7|494.9|492.7|494.8|492.6|0
1642580160000|2022-01-19 08:16:00|495.21|493.01|495.83|493.63|495.83|493.63|495.11|492.91|0
1642580170000|2022-01-19 08:16:10|496.04|493.84|495.42|493.22|496.04|493.84|495.42|493.22|0
1642580180000|2022-01-19 08:16:20|495.83|493.63|495.42|493.22|495.83|493.63|495.21|493.01|0
1642580190000|2022-01-19 08:16:30|495.63|493.43|495.42|493.22|495.63|493.43|495.21|493.01|0
1642580200000|2022-01-19 08:16:40|495.53|493.33|495.83|493.63|495.83|493.63|495.53|493.33|0
1642580210000|2022-01-19 08:16:50|495.63|493.43|495.94|493.74|495.94|493.74|495.42|493.22|0
1642580220000|2022-01-19 08:17:00|495.63|493.43|496.04|493.84|496.04|493.84|495.63|493.43|0
1642580230000|2022-01-19 08:17:10|496.25|494.05|495.42|493.22|496.25|494.05|495.42|493.22|0
1642580240000|2022-01-19 08:17:20|495.63|493.43|495.42|493.22|495.83|493.63|495.42|493.22|0
1642580250000|2022-01-19 08:17:30|495.63|493.43|495.63|493.43|495.63|493.43|495.63|493.43|0
1642580260000|2022-01-19 08:17:40|495.42|493.22|493.96|491.76|495.42|493.22|493.96|491.76|0
1642580270000|2022-01-19 08:17:50|494.17|491.97|494.79|492.59|494.79|492.59|494.17|491.97|0
1642580280000|2022-01-19 08:18:00|494.59|492.39|494.17|491.97|494.59|492.39|494.17|491.97|0
1642580290000|2022-01-19 08:18:10|493.76|491.56|494.17|491.97|494.17|491.97|493.76|491.56|0
1642580300000|2022-01-19 08:18:20|494.07|491.87|493.76|491.56|494.17|491.97|493.66|491.46|0
1642580310000|2022-01-19 08:18:30|493.66|491.46|495.32|493.12|495.32|493.12|493.66|491.46|0
1642580320000|2022-01-19 08:18:40|495.63|493.43|495.21|493.01|495.63|493.43|495|492.8|0
1642580330000|2022-01-19 08:18:50|494.79|492.59|493.96|491.76|494.79|492.59|493.96|491.76|0
1642580340000|2022-01-19 08:19:00|493.76|491.56|493.96|491.76|493.96|491.76|493.76|491.56|0
1642580350000|2022-01-19 08:19:10|493.76|491.56|493.76|491.56|494.38|492.18|493.76|491.56|0
1642580360000|2022-01-19 08:19:20|493.55|491.35|493.55|491.35|493.55|491.35|493.55|491.35|0
1642580370000|2022-01-19 08:19:30|493.34|491.14|493.55|491.35|493.55|491.35|493.13|490.93|0
1642580380000|2022-01-19 08:19:40|494.38|492.18|493.76|491.56|494.38|492.18|493.76|491.56|0
1642580390000|2022-01-19 08:19:50|493.45|491.25|493.13|490.93|493.45|491.25|493.13|490.93|0
1642580400000|2022-01-19 08:20:00|492.72|490.52|492.41|490.21|492.93|490.73|492.41|490.21|0
1642580410000|2022-01-19 08:20:10|492.3|490.1|492.51|490.31|492.51|490.31|492.3|490.1|0
1642580420000|2022-01-19 08:20:20|492.83|490.63|493.34|491.14|493.34|491.14|492.83|490.63|0
1642580430000|2022-01-19 08:20:30|493.96|491.76|495.32|493.12|495.32|493.12|493.96|491.76|0
1642580440000|2022-01-19 08:20:40|495|492.8|494.59|492.39|495.21|493.01|494.59|492.39|0
1642580450000|2022-01-19 08:20:50|494.38|492.18|495.21|493.01|495.21|493.01|494.38|492.18|0
1642580460000|2022-01-19 08:21:00|495|492.8|495|492.8|495.42|493.22|495|492.8|0
1642580470000|2022-01-19 08:21:10|495.21|493.01|495.21|493.01|495.21|493.01|494.79|492.59|0
1642580480000|2022-01-19 08:21:20|495|492.8|494.38|492.18|495|492.8|494.38|492.18|0
1642580490000|2022-01-19 08:21:30|494.17|491.97|493.86|491.66|494.28|492.08|493.86|491.66|0
1642580500000|2022-01-19 08:21:40|494.28|492.08|495.21|493.01|495.21|493.01|494.28|492.08|0
1642580510000|2022-01-19 08:21:50|494.79|492.59|495.21|493.01|495.42|493.22|494.79|492.59|0
1642580520000|2022-01-19 08:22:00|495.42|493.22|495.83|493.63|495.83|493.63|495.42|493.22|0
1642580530000|2022-01-19 08:22:10|496.04|493.84|496.25|494.05|496.25|494.05|496.04|493.84|0
1642580540000|2022-01-19 08:22:20|496.04|493.84|496.46|494.26|496.46|494.26|496.04|493.84|0
1642580550000|2022-01-19 08:22:30|496.87|494.67|496.46|494.26|496.87|494.67|496.46|494.26|0
1642580560000|2022-01-19 08:22:40|497.08|494.88|496.87|494.67|497.08|494.88|496.87|494.67|0
1642580570000|2022-01-19 08:22:50|497.08|494.88|496.66|494.46|497.19|494.99|496.66|494.46|0
1642580580000|2022-01-19 08:23:00|496.25|494.05|495|492.8|496.25|494.05|495|492.8|0
1642580590000|2022-01-19 08:23:10|495.11|492.91|494.59|492.39|495.11|492.91|494.59|492.39|0
1642580600000|2022-01-19 08:23:20|494.79|492.59|495|492.8|495|492.8|494.79|492.59|0
1642580610000|2022-01-19 08:23:30|495.21|493.01|495.21|493.01|495.21|493.01|495.21|493.01|0
1642580620000|2022-01-19 08:23:40|494.79|492.59|494.49|492.29|494.79|492.59|494.38|492.18|0
1642580630000|2022-01-19 08:23:50|494.38|492.18|494.79|492.59|494.79|492.59|494.38|492.18|0
1642580640000|2022-01-19 08:24:00|495|492.8|495.21|493.01|495.21|493.01|495|492.8|0
1642580650000|2022-01-19 08:24:10|494.79|492.59|494.17|491.97|494.79|492.59|494.17|491.97|0
1642580660000|2022-01-19 08:24:20|493.75|491.55|493.75|491.55|493.75|491.55|493.75|491.55|0
1642580670000|2022-01-19 08:24:30|493.13|490.93|492.72|490.52|493.13|490.93|492.72|490.52|0
1642580680000|2022-01-19 08:24:40|492.51|490.31|493.03|490.83|493.13|490.93|492.51|490.31|0
1642580690000|2022-01-19 08:24:50|493.34|491.14|493.55|491.35|493.55|491.35|493.13|490.93|0
1642580700000|2022-01-19 08:25:00|492.92|490.72|492.92|490.72|492.92|490.72|492.72|490.52|0
1642580710000|2022-01-19 08:25:10|493.34|491.14|493.34|491.14|493.34|491.14|493.03|490.83|0
1642580720000|2022-01-19 08:25:20|493.24|491.04|492.72|490.52|493.24|491.04|492.51|490.31|0
1642580730000|2022-01-19 08:25:30|492.41|490.21|492.3|490.1|492.51|490.31|492.3|490.1|0
1642580740000|2022-01-19 08:25:40|492.51|490.31|492.51|490.31|492.72|490.52|492.51|490.31|0
1642580750000|2022-01-19 08:25:50|492.62|490.42|492.72|490.52|492.72|490.52|492.3|490.1|0
1642580760000|2022-01-19 08:26:00|493.55|491.35|493.75|491.55|494.17|491.97|493.55|491.35|0
1642580770000|2022-01-19 08:26:10|493.55|491.35|493.75|491.55|493.75|491.55|493.55|491.35|0
1642580780000|2022-01-19 08:26:20|494.17|491.97|493.96|491.76|494.17|491.97|493.96|491.76|0
1642580790000|2022-01-19 08:26:30|493.75|491.55|494.79|492.59|494.79|492.59|493.75|491.55|0
1642580800000|2022-01-19 08:26:40|495|492.8|495.52|493.32|495.62|493.42|495|492.8|0
1642580810000|2022-01-19 08:26:50|496.04|493.84|495.73|493.53|496.25|494.05|495.73|493.53|0
1642580820000|2022-01-19 08:27:00|495.62|493.42|495.21|493.01|495.83|493.63|495.11|492.91|0
1642580830000|2022-01-19 08:27:10|495.62|493.42|495.94|493.74|495.94|493.74|495.62|493.42|0
1642580840000|2022-01-19 08:27:20|496.04|493.84|496.04|493.84|496.04|493.84|496.04|493.84|0
1642580850000|2022-01-19 08:27:30|495.83|493.63|496.04|493.84|496.04|493.84|495.42|493.22|0
1642580860000|2022-01-19 08:27:40|495.83|493.63|495.62|493.42|495.83|493.63|495.62|493.42|0
1642580870000|2022-01-19 08:27:50|495.83|493.63|495.94|493.74|496.36|494.16|495.83|493.63|0
1642580880000|2022-01-19 08:28:00|496.46|494.26|496.46|494.26|496.46|494.26|496.25|494.05|0
1642580890000|2022-01-19 08:28:10|495.42|493.22|496.04|493.84|496.15|493.95|495.42|493.22|0
1642580900000|2022-01-19 08:28:20|495.83|493.63|495|492.8|496.04|493.84|495|492.8|0
1642580910000|2022-01-19 08:28:30|495.21|493.01|495.21|493.01|495.21|493.01|495|492.8|0
1642580920000|2022-01-19 08:28:40|495.42|493.22|495.62|493.42|495.62|493.42|495.42|493.22|0
1642580930000|2022-01-19 08:28:50|496.04|493.84|495.42|493.22|496.25|494.05|495.42|493.22|0
1642580940000|2022-01-19 08:29:00|495.52|493.32|495.21|493.01|495.52|493.32|495.21|493.01|0
1642580950000|2022-01-19 08:29:10|495.42|493.22|495.62|493.42|495.62|493.42|495.21|493.01|0
1642580960000|2022-01-19 08:29:20|495.52|493.32|495.94|493.74|496.25|494.05|495.52|493.32|0
1642580970000|2022-01-19 08:29:30|495.83|493.63|495.73|493.53|495.83|493.63|495.62|493.42|0
1642580980000|2022-01-19 08:29:40|496.04|493.84|495.83|493.63|496.04|493.84|495.83|493.63|0
1642580990000|2022-01-19 08:29:50|495.94|493.74|495.73|493.53|496.15|493.95|495.73|493.53|0
1642581000000|2022-01-19 08:30:00|495.62|493.42|496.04|493.84|496.04|493.84|495.41|493.21|0
1642581010000|2022-01-19 08:30:10|495.62|493.42|495.41|493.21|495.62|493.42|495.41|493.21|0
1642581020000|2022-01-19 08:30:20|494.58|492.38|493.65|491.45|494.58|492.38|493.65|491.45|0
1642581030000|2022-01-19 08:30:30|493.55|491.35|494.17|491.97|494.58|492.38|493.55|491.35|0
1642581040000|2022-01-19 08:30:40|493.75|491.55|494.38|492.18|494.38|492.18|493.75|491.55|0
1642581050000|2022-01-19 08:30:50|494.79|492.59|495.21|493.01|495.21|493.01|494.79|492.59|0
1642581060000|2022-01-19 08:31:00|494.69|492.49|494.38|492.18|494.79|492.59|494.38|492.18|0
1642581070000|2022-01-19 08:31:10|494.58|492.38|494.58|492.38|494.58|492.38|494.38|492.18|0
1642581080000|2022-01-19 08:31:20|493.96|491.76|493.75|491.55|493.96|491.76|493.75|491.55|0
1642581090000|2022-01-19 08:31:30|493.96|491.76|493.55|491.35|493.96|491.76|493.55|491.35|0
1642581100000|2022-01-19 08:31:40|493.65|491.45|493.55|491.35|493.75|491.55|493.34|491.14|0
1642581110000|2022-01-19 08:31:50|493.13|490.93|492.92|490.72|493.13|490.93|492.82|490.62|0
1642581120000|2022-01-19 08:32:00|492.72|490.52|493.13|490.93|493.13|490.93|492.72|490.52|0
1642581130000|2022-01-19 08:32:10|493.24|491.04|492.71|490.51|493.24|491.04|492.51|490.31|0
1642581140000|2022-01-19 08:32:20|492.62|490.42|492.51|490.31|492.62|490.42|492.09|489.89|0
1642581150000|2022-01-19 08:32:30|492.71|490.51|492.82|490.62|492.92|490.72|492.71|490.51|0
1642581160000|2022-01-19 08:32:40|493.13|490.93|493.13|490.93|493.13|490.93|493.13|490.93|0
1642581170000|2022-01-19 08:32:50|493.34|491.14|493.65|491.45|493.75|491.55|493.34|491.14|0
1642581180000|2022-01-19 08:33:00|493.54|491.34|493.03|490.83|493.54|491.34|493.03|490.83|0
1642581190000|2022-01-19 08:33:10|493.34|491.14|493.13|490.93|493.54|491.34|493.13|490.93|0
1642581200000|2022-01-19 08:33:20|492.71|490.51|492.51|490.31|492.71|490.51|492.51|490.31|0
1642581210000|2022-01-19 08:33:30|492.3|490.1|492.51|490.31|492.51|490.31|492.09|489.89|0
1642581220000|2022-01-19 08:33:40|492.09|489.89|491.68|489.48|492.09|489.89|491.68|489.48|0
1642581230000|2022-01-19 08:33:50|490.85|488.65|490.44|488.24|490.85|488.65|490.44|488.24|0
1642581240000|2022-01-19 08:34:00|490.64|488.44|490.23|488.03|490.64|488.44|490.23|488.03|0
1642581250000|2022-01-19 08:34:10|490.64|488.44|491.26|489.06|491.26|489.06|490.64|488.44|0
1642581260000|2022-01-19 08:34:20|491.47|489.27|491.47|489.27|491.47|489.27|491.47|489.27|0
1642581270000|2022-01-19 08:34:30|491.89|489.69|492.3|490.1|492.3|490.1|491.89|489.69|0
1642581280000|2022-01-19 08:34:40|492.41|490.21|492.3|490.1|492.51|490.31|492.3|490.1|0
1642581290000|2022-01-19 08:34:50|492.09|489.89|491.26|489.06|492.09|489.89|491.26|489.06|0
1642581300000|2022-01-19 08:35:00|491.47|489.27|491.88|489.68|491.88|489.68|491.47|489.27|0
1642581310000|2022-01-19 08:35:10|491.79|489.59|491.47|489.27|491.79|489.59|491.47|489.27|0
1642581320000|2022-01-19 08:35:20|491.26|489.06|492.09|489.89|492.09|489.89|491.26|489.06|0
1642581330000|2022-01-19 08:35:30|492.3|490.1|492.3|490.1|492.51|490.31|492.3|490.1|0
1642581340000|2022-01-19 08:35:40|491.88|489.68|491.47|489.27|491.88|489.68|491.47|489.27|0
1642581350000|2022-01-19 08:35:50|490.85|488.65|490.02|487.82|490.85|488.65|490.02|487.82|0
1642581360000|2022-01-19 08:36:00|490.23|488.03|490.02|487.82|490.23|488.03|490.02|487.82|0
1642581370000|2022-01-19 08:36:10|489.61|487.41|489.61|487.41|490.02|487.82|489.61|487.41|0
1642581380000|2022-01-19 08:36:20|489.19|486.99|490.02|487.82|490.02|487.82|489.19|486.99|0
1642581390000|2022-01-19 08:36:30|490.43|488.23|490.34|488.14|490.43|488.23|490.02|487.82|0
1642581400000|2022-01-19 08:36:40|490.13|487.93|489.81|487.61|490.13|487.93|489.81|487.61|0
1642581410000|2022-01-19 08:36:50|490.23|488.03|489.81|487.61|490.23|488.03|489.61|487.41|0
1642581420000|2022-01-19 08:37:00|488.99|486.79|488.78|486.58|488.99|486.79|488.78|486.58|0
1642581430000|2022-01-19 08:37:10|488.99|486.79|488.99|486.79|488.99|486.79|488.99|486.79|0
1642581440000|2022-01-19 08:37:20|489.4|487.2|489.4|487.2|489.61|487.41|489.4|487.2|0
1642581450000|2022-01-19 08:37:30|489.61|487.41|489.61|487.41|489.61|487.41|489.61|487.41|0
1642581460000|2022-01-19 08:37:40|489.4|487.2|489.61|487.41|489.61|487.41|489.4|487.2|0
1642581470000|2022-01-19 08:37:50|489.4|487.2|489.51|487.31|489.51|487.31|489.4|487.2|0
1642581480000|2022-01-19 08:38:00|489.4|487.2|488.78|486.58|489.4|487.2|488.57|486.37|0
1642581490000|2022-01-19 08:38:10|488.57|486.37|488.78|486.58|488.78|486.58|488.47|486.27|0
1642581500000|2022-01-19 08:38:20|488.57|486.37|488.78|486.58|488.78|486.58|488.57|486.37|0
1642581510000|2022-01-19 08:38:30|488.57|486.37|488.47|486.27|488.57|486.37|488.37|486.17|0
1642581520000|2022-01-19 08:38:40|488.68|486.48|488.37|486.17|488.78|486.58|488.37|486.17|0
1642581530000|2022-01-19 08:38:50|488.06|485.86|488.16|485.96|488.57|486.37|488.06|485.86|0
1642581540000|2022-01-19 08:39:00|487.65|485.45|487.75|485.55|487.95|485.75|487.65|485.45|0
1642581550000|2022-01-19 08:39:10|487.54|485.34|487.75|485.55|487.75|485.55|487.33|485.13|0
1642581560000|2022-01-19 08:39:20|487.95|485.75|487.33|485.13|487.95|485.75|487.33|485.13|0
1642581570000|2022-01-19 08:39:30|487.44|485.24|487.54|485.34|487.54|485.34|487.44|485.24|0
1642581580000|2022-01-19 08:39:40|486.92|484.72|487.13|484.93|487.13|484.93|486.92|484.72|0
1642581590000|2022-01-19 08:39:50|487.23|485.03|487.13|484.93|487.23|485.03|486.92|484.72|0
1642581600000|2022-01-19 08:40:00|487.33|485.13|487.33|485.13|487.33|485.13|487.33|485.13|0
1642581610000|2022-01-19 08:40:10|487.13|484.93|487.13|484.93|487.13|484.93|487.13|484.93|0
1642581620000|2022-01-19 08:40:20|487.33|485.13|487.54|485.34|487.54|485.34|487.33|485.13|0
1642581630000|2022-01-19 08:40:30|487.95|485.75|487.75|485.55|487.95|485.75|487.75|485.55|0
1642581640000|2022-01-19 08:40:40|487.95|485.75|487.75|485.55|488.16|485.96|487.75|485.55|0
1642581650000|2022-01-19 08:40:50|487.54|485.34|487.85|485.65|487.85|485.65|487.54|485.34|0
1642581660000|2022-01-19 08:41:00|487.95|485.75|488.16|485.96|488.16|485.96|487.75|485.55|0
1642581670000|2022-01-19 08:41:10|488.37|486.17|488.57|486.37|488.57|486.37|488.37|486.17|0
1642581680000|2022-01-19 08:41:20|488.37|486.17|488.37|486.17|488.37|486.17|488.16|485.96|0
1642581690000|2022-01-19 08:41:30|488.47|486.27|488.57|486.37|488.78|486.58|488.47|486.27|0
1642581700000|2022-01-19 08:41:40|488.16|485.96|488.37|486.17|488.37|486.17|488.16|485.96|0
1642581710000|2022-01-19 08:41:50|488.47|486.27|488.57|486.37|488.57|486.37|488.47|486.27|0
1642581720000|2022-01-19 08:42:00|488.37|486.17|488.36|486.16|488.37|486.17|488.36|486.16|0
1642581730000|2022-01-19 08:42:10|487.95|485.75|487.85|485.65|488.16|485.96|487.85|485.65|0
1642581740000|2022-01-19 08:42:20|488.16|485.96|487.95|485.75|488.57|486.37|487.95|485.75|0
1642581750000|2022-01-19 08:42:30|487.85|485.65|487.75|485.55|487.85|485.65|487.75|485.55|0
1642581760000|2022-01-19 08:42:40|487.54|485.34|486.71|484.51|487.54|485.34|486.71|484.51|0
1642581770000|2022-01-19 08:42:50|486.92|484.72|486.51|484.31|486.92|484.72|486.51|484.31|0
1642581780000|2022-01-19 08:43:00|487.13|484.93|487.13|484.93|487.13|484.93|486.92|484.72|0
1642581790000|2022-01-19 08:43:10|487.03|484.83|486.71|484.51|487.03|484.83|486.71|484.51|0
1642581800000|2022-01-19 08:43:20|486.92|484.72|486.51|484.31|486.92|484.72|486.51|484.31|0
1642581810000|2022-01-19 08:43:30|486.3|484.1|486.09|483.89|486.51|484.31|486.09|483.89|0
1642581820000|2022-01-19 08:43:40|486.51|484.31|486.71|484.51|486.82|484.62|486.51|484.31|0
1642581830000|2022-01-19 08:43:50|486.92|484.72|487.13|484.93|487.33|485.13|486.92|484.72|0
1642581840000|2022-01-19 08:44:00|487.54|485.34|487.44|485.24|487.54|485.34|487.44|485.24|0
1642581850000|2022-01-19 08:44:10|487.54|485.34|487.74|485.54|487.74|485.54|487.54|485.34|0
1642581860000|2022-01-19 08:44:20|487.65|485.45|487.54|485.34|487.74|485.54|487.54|485.34|0
1642581870000|2022-01-19 08:44:30|487.95|485.75|488.16|485.96|488.16|485.96|487.95|485.75|0
1642581880000|2022-01-19 08:44:40|488.27|486.07|488.36|486.16|488.57|486.37|488.27|486.07|0
1642581890000|2022-01-19 08:44:50|487.65|485.45|487.54|485.34|487.95|485.75|487.54|485.34|0
1642581900000|2022-01-19 08:45:00|487.33|485.13|487.13|484.93|487.33|485.13|487.03|484.83|0
1642581910000|2022-01-19 08:45:10|487.54|485.34|487.13|484.93|487.74|485.54|487.13|484.93|0
1642581920000|2022-01-19 08:45:20|486.51|484.31|485.89|483.69|486.51|484.31|485.89|483.69|0
1642581930000|2022-01-19 08:45:30|485.58|483.38|485.89|483.69|485.89|483.69|485.58|483.38|0
1642581940000|2022-01-19 08:45:40|485.68|483.48|485.06|482.86|485.68|483.48|485.06|482.86|0
1642581950000|2022-01-19 08:45:50|485.27|483.07|485.47|483.27|485.89|483.69|485.27|483.07|0
1642581960000|2022-01-19 08:46:00|486.09|483.89|485.89|483.69|486.09|483.89|485.89|483.69|0
1642581970000|2022-01-19 08:46:10|486.09|483.89|486.09|483.89|486.09|483.89|485.68|483.48|0
1642581980000|2022-01-19 08:46:20|486.3|484.1|486.51|484.31|486.51|484.31|486.3|484.1|0
1642581990000|2022-01-19 08:46:30|486.71|484.51|486.41|484.21|486.71|484.51|486.3|484.1|0
1642582000000|2022-01-19 08:46:40|486.51|484.31|486.3|484.1|486.51|484.31|486.3|484.1|0
1642582010000|2022-01-19 08:46:50|486.51|484.31|486.2|484|486.51|484.31|486.2|484|0
1642582020000|2022-01-19 08:47:00|486.09|483.89|486.71|484.51|486.92|484.72|486.09|483.89|0
1642582030000|2022-01-19 08:47:10|486.92|484.72|487.33|485.13|487.33|485.13|486.92|484.72|0
1642582040000|2022-01-19 08:47:20|487.12|484.92|487.54|485.34|487.54|485.34|487.12|484.92|0
1642582050000|2022-01-19 08:47:30|487.74|485.54|488.06|485.86|488.06|485.86|487.74|485.54|0
1642582060000|2022-01-19 08:47:40|487.85|485.65|487.95|485.75|488.16|485.96|487.85|485.65|0
1642582070000|2022-01-19 08:47:50|488.16|485.96|488.06|485.86|488.16|485.96|487.95|485.75|0
1642582080000|2022-01-19 08:48:00|488.16|485.96|487.33|485.13|488.16|485.96|487.33|485.13|0
1642582090000|2022-01-19 08:48:10|487.12|484.92|487.33|485.13|487.44|485.24|487.12|484.92|0
1642582100000|2022-01-19 08:48:20|487.23|485.03|486.51|484.31|487.23|485.03|486.51|484.31|0
1642582110000|2022-01-19 08:48:30|486.3|484.1|486.51|484.31|486.51|484.31|486.3|484.1|0
1642582120000|2022-01-19 08:48:40|486.3|484.1|486.71|484.51|486.71|484.51|486.3|484.1|0
1642582130000|2022-01-19 08:48:50|486.82|484.62|486.92|484.72|487.12|484.92|486.82|484.62|0
1642582140000|2022-01-19 08:49:00|486.71|484.51|486.92|484.72|487.02|484.82|486.71|484.51|0
1642582150000|2022-01-19 08:49:10|486.71|484.51|486.71|484.51|486.92|484.72|486.71|484.51|0
1642582160000|2022-01-19 08:49:20|486.3|484.1|486.2|484|486.3|484.1|486.09|483.89|0
1642582170000|2022-01-19 08:49:30|486.5|484.3|486.3|484.1|486.92|484.72|486.3|484.1|0
1642582180000|2022-01-19 08:49:40|486.5|484.3|486.71|484.51|486.71|484.51|486.3|484.1|0
1642582190000|2022-01-19 08:49:50|486.92|484.72|486.09|483.89|486.92|484.72|486.09|483.89|0
1642582200000|2022-01-19 08:50:00|486.3|484.1|486.3|484.1|486.61|484.41|486.3|484.1|0
1642582210000|2022-01-19 08:50:10|486.09|483.89|485.89|483.69|486.09|483.89|485.89|483.69|0
1642582220000|2022-01-19 08:50:20|486.09|483.89|486.09|483.89|486.09|483.89|485.89|483.69|0
1642582230000|2022-01-19 08:50:30|486.2|484|486.92|484.72|486.92|484.72|486.2|484|0
1642582240000|2022-01-19 08:50:40|486.71|484.51|486.41|484.21|486.71|484.51|486.41|484.21|0
1642582250000|2022-01-19 08:50:50|486.71|484.51|486.5|484.3|486.71|484.51|486.5|484.3|0
1642582260000|2022-01-19 08:51:00|486.09|483.89|485.47|483.27|486.3|484.1|485.47|483.27|0
1642582270000|2022-01-19 08:51:10|485.68|483.48|485.89|483.69|485.89|483.69|485.68|483.48|0
1642582280000|2022-01-19 08:51:20|486.09|483.89|485.68|483.48|486.09|483.89|485.47|483.27|0
1642582290000|2022-01-19 08:51:30|485.47|483.27|485.06|482.86|485.47|483.27|484.86|482.66|0
1642582300000|2022-01-19 08:51:40|485.27|483.07|485.68|483.48|485.68|483.48|485.27|483.07|0
1642582310000|2022-01-19 08:51:50|485.89|483.69|486.3|484.1|486.3|484.1|485.89|483.69|0
1642582320000|2022-01-19 08:52:00|486.5|484.3|486.5|484.3|486.5|484.3|486.3|484.1|0
1642582330000|2022-01-19 08:52:10|486.71|484.51|485.89|483.69|486.71|484.51|485.89|483.69|0
1642582340000|2022-01-19 08:52:20|485.68|483.48|485.89|483.69|485.89|483.69|485.68|483.48|0
1642582350000|2022-01-19 08:52:30|485.27|483.07|485.47|483.27|485.47|483.27|485.27|483.07|0
1642582360000|2022-01-19 08:52:40|485.27|483.07|484.85|482.65|485.27|483.07|484.85|482.65|0
1642582370000|2022-01-19 08:52:50|485.27|483.07|485.68|483.48|485.68|483.48|485.27|483.07|0
1642582380000|2022-01-19 08:53:00|485.47|483.27|485.68|483.48|485.68|483.48|485.47|483.27|0
1642582390000|2022-01-19 08:53:10|485.47|483.27|485.06|482.86|485.47|483.27|485.06|482.86|0
1642582400000|2022-01-19 08:53:20|484.96|482.76|484.65|482.45|484.96|482.76|484.65|482.45|0
1642582410000|2022-01-19 08:53:30|484.44|482.24|484.55|482.35|484.85|482.65|484.44|482.24|0
1642582420000|2022-01-19 08:53:40|484.65|482.45|484.65|482.45|484.65|482.45|484.55|482.35|0
1642582430000|2022-01-19 08:53:50|484.44|482.24|484.24|482.04|484.44|482.24|484.24|482.04|0
1642582440000|2022-01-19 08:54:00|483.62|481.42|484.03|481.83|484.44|482.24|483.62|481.42|0
1642582450000|2022-01-19 08:54:10|483.73|481.53|483|480.8|483.73|481.53|482.9|480.7|0
1642582460000|2022-01-19 08:54:20|482.8|480.6|482.38|480.18|482.8|480.6|482.38|480.18|0
1642582470000|2022-01-19 08:54:30|481.97|479.77|482.18|479.98|482.18|479.98|481.88|479.68|0
1642582480000|2022-01-19 08:54:40|481.56|479.36|481.77|479.57|481.97|479.77|481.56|479.36|0
1642582490000|2022-01-19 08:54:50|481.67|479.47|481.77|479.57|481.77|479.57|481.67|479.47|0
1642582500000|2022-01-19 08:55:00|481.88|479.68|482.18|479.98|482.18|479.98|481.77|479.57|0
1642582510000|2022-01-19 08:55:10|482.38|480.18|481.67|479.47|482.38|480.18|481.67|479.47|0
1642582520000|2022-01-19 08:55:20|481.56|479.36|481.77|479.57|481.77|479.57|481.56|479.36|0
1642582530000|2022-01-19 08:55:30|481.97|479.77|482.18|479.98|482.18|479.98|481.97|479.77|0
1642582540000|2022-01-19 08:55:40|482.38|480.18|482.18|479.98|482.38|480.18|482.18|479.98|0
1642582550000|2022-01-19 08:55:50|482.38|480.18|482.18|479.98|482.38|480.18|482.18|479.98|0
1642582560000|2022-01-19 08:56:00|482.38|480.18|482.38|480.18|482.59|480.39|482.38|480.18|0
1642582570000|2022-01-19 08:56:10|482.59|480.39|482.18|479.98|482.59|480.39|482.18|479.98|0
1642582580000|2022-01-19 08:56:20|481.77|479.57|482.18|479.98|482.7|480.5|481.77|479.57|0
1642582590000|2022-01-19 08:56:30|482.59|480.39|482.8|480.6|482.8|480.6|482.59|480.39|0
1642582600000|2022-01-19 08:56:40|482.59|480.39|482.29|480.09|482.59|480.39|482.29|480.09|0
1642582610000|2022-01-19 08:56:50|482.38|480.18|481.97|479.77|482.38|480.18|481.97|479.77|0
1642582620000|2022-01-19 08:57:00|482.38|480.18|482.59|480.39|482.59|480.39|482.38|480.18|0
1642582630000|2022-01-19 08:57:10|482.29|480.09|482.18|479.98|482.38|480.18|482.18|479.98|0
1642582640000|2022-01-19 08:57:20|481.97|479.77|482.38|480.18|482.59|480.39|481.97|479.77|0
1642582650000|2022-01-19 08:57:30|482.18|479.98|482.18|479.98|482.38|480.18|482.18|479.98|0
1642582660000|2022-01-19 08:57:40|482.38|480.18|482.59|480.39|482.59|480.39|482.38|480.18|0
1642582670000|2022-01-19 08:57:50|482.18|479.98|481.97|479.77|482.38|480.18|481.97|479.77|0
1642582680000|2022-01-19 08:58:00|481.77|479.57|481.97|479.77|481.97|479.77|481.77|479.57|0
1642582690000|2022-01-19 08:58:10|481.77|479.57|481.77|479.57|481.77|479.57|481.77|479.57|0
1642582700000|2022-01-19 08:58:20|481.56|479.36|480.95|478.75|481.56|479.36|480.95|478.75|0
1642582710000|2022-01-19 08:58:30|481.15|478.95|481.56|479.36|481.56|479.36|481.15|478.95|0
1642582720000|2022-01-19 08:58:40|481.77|479.57|482.18|479.98|482.18|479.98|481.77|479.57|0
1642582730000|2022-01-19 08:58:50|482.29|480.09|482.38|480.18|482.49|480.29|482.29|480.09|0
1642582740000|2022-01-19 08:59:00|482.59|480.39|482.79|480.59|482.79|480.59|482.38|480.18|0
1642582750000|2022-01-19 08:59:10|482.59|480.39|482.49|480.29|482.59|480.39|482.49|480.29|0
1642582760000|2022-01-19 08:59:20|482.38|480.18|481.77|479.57|482.38|480.18|481.77|479.57|0
1642582770000|2022-01-19 08:59:30|482.79|480.59|482.38|480.18|482.79|480.59|482.18|479.98|0
1642582780000|2022-01-19 08:59:40|482.59|480.39|482.59|480.39|482.59|480.39|482.38|480.18|0
1642582790000|2022-01-19 08:59:50|482.49|480.29|481.56|479.36|482.49|480.29|481.56|479.36|0
1642582800000|2022-01-19 09:00:00|481.97|479.77|482.59|480.39|482.59|480.39|481.97|479.77|0
1642582810000|2022-01-19 09:00:10|482.79|480.59|483.11|480.91|483.21|481.01|482.79|480.59|0
1642582820000|2022-01-19 09:00:20|482.79|480.59|482.79|480.59|482.79|480.59|482.59|480.39|0
1642582830000|2022-01-19 09:00:30|482.59|480.39|483.21|481.01|483.21|481.01|482.59|480.39|0
1642582840000|2022-01-19 09:00:40|483|480.8|482.59|480.39|483|480.8|482.59|480.39|0
1642582850000|2022-01-19 09:00:50|483|480.8|483.21|481.01|483.21|481.01|483|480.8|0
1642582860000|2022-01-19 09:01:00|483.72|481.52|484.14|481.94|484.14|481.94|483.72|481.52|0
1642582870000|2022-01-19 09:01:10|484.03|481.83|483.21|481.01|484.03|481.83|483.21|481.01|0
1642582880000|2022-01-19 09:01:20|483.62|481.42|483.62|481.42|484.03|481.83|483.62|481.42|0
1642582890000|2022-01-19 09:01:30|483.82|481.62|483.62|481.42|483.82|481.62|483.62|481.42|0
1642582900000|2022-01-19 09:01:40|483.41|481.21|483.62|481.42|483.62|481.42|483.41|481.21|0
1642582910000|2022-01-19 09:01:50|483.82|481.62|484.03|481.83|484.03|481.83|483.82|481.62|0
1642582920000|2022-01-19 09:02:00|483.93|481.73|483.62|481.42|483.93|481.73|483.62|481.42|0
1642582930000|2022-01-19 09:02:10|483.82|481.62|483.62|481.42|483.82|481.62|483.41|481.21|0
1642582940000|2022-01-19 09:02:20|483.72|481.52|483.62|481.42|483.82|481.62|483.62|481.42|0
1642582950000|2022-01-19 09:02:30|483.82|481.62|483.62|481.42|483.82|481.62|483.62|481.42|0
1642582960000|2022-01-19 09:02:40|483.72|481.52|483.62|481.42|483.72|481.52|483.62|481.42|0
1642582970000|2022-01-19 09:02:50|483.72|481.52|483.62|481.42|483.72|481.52|483.52|481.32|0
1642582980000|2022-01-19 09:03:00|483.41|481.21|482.38|480.18|483.41|481.21|482.38|480.18|0
1642582990000|2022-01-19 09:03:10|482.49|480.29|481.77|479.57|482.49|480.29|481.77|479.57|0
1642583000000|2022-01-19 09:03:20|481.56|479.36|481.56|479.36|481.67|479.47|481.56|479.36|0
1642583010000|2022-01-19 09:03:30|481.77|479.57|481.56|479.36|481.97|479.77|481.56|479.36|0
1642583020000|2022-01-19 09:03:40|481.67|479.47|481.67|479.47|481.67|479.47|481.67|479.47|0
1642583030000|2022-01-19 09:03:50|481.77|479.57|481.36|479.16|481.77|479.57|481.36|479.16|0
1642583040000|2022-01-19 09:04:00|481.46|479.26|481.77|479.57|481.77|479.57|481.46|479.26|0
1642583060000|2022-01-19 09:04:20|481.97|479.77|481.56|479.36|482.18|479.98|481.56|479.36|0
1642583070000|2022-01-19 09:04:30|481.67|479.47|481.67|479.47|481.77|479.57|481.67|479.47|0
1642583080000|2022-01-19 09:04:40|481.35|479.15|480.53|478.33|481.35|479.15|480.53|478.33|0
1642583090000|2022-01-19 09:04:50|480.74|478.54|481.35|479.15|481.35|479.15|480.74|478.54|0
1642583100000|2022-01-19 09:05:00|481.05|478.85|480.53|478.33|481.05|478.85|480.53|478.33|0
1642583110000|2022-01-19 09:05:10|480.74|478.54|481.15|478.95|481.15|478.95|480.74|478.54|0
1642583120000|2022-01-19 09:05:20|481.26|479.06|480.33|478.13|481.26|479.06|480.33|478.13|0
1642583130000|2022-01-19 09:05:30|480.53|478.33|480.94|478.74|481.15|478.95|480.53|478.33|0
1642583140000|2022-01-19 09:05:40|481.35|479.15|481.15|478.95|481.35|479.15|480.94|478.74|0
1642583150000|2022-01-19 09:05:50|481.26|479.06|481.05|478.85|481.35|479.15|481.05|478.85|0
1642583160000|2022-01-19 09:06:00|481.15|478.95|481.46|479.26|481.46|479.26|481.15|478.95|0
1642583170000|2022-01-19 09:06:10|481.97|479.77|481.56|479.36|481.97|479.77|481.56|479.36|0
1642583180000|2022-01-19 09:06:20|481.46|479.26|481.15|478.95|481.56|479.36|481.15|478.95|0
1642583190000|2022-01-19 09:06:30|480.94|478.74|481.15|478.95|481.15|478.95|480.94|478.74|0
1642583200000|2022-01-19 09:06:40|481.35|479.15|481.15|478.95|481.35|479.15|481.15|478.95|0
1642583210000|2022-01-19 09:06:50|481.26|479.06|480.74|478.54|481.26|479.06|480.74|478.54|0
1642583220000|2022-01-19 09:07:00|480.94|478.74|480.94|478.74|480.94|478.74|480.74|478.54|0
1642583230000|2022-01-19 09:07:10|480.74|478.54|480.33|478.13|480.74|478.54|480.33|478.13|0
1642583240000|2022-01-19 09:07:20|480.53|478.33|480.33|478.13|480.53|478.33|479.92|477.72|0
1642583250000|2022-01-19 09:07:30|480.74|478.54|480.74|478.54|480.74|478.54|480.74|478.54|0
1642583260000|2022-01-19 09:07:40|480.94|478.74|480.74|478.54|480.94|478.74|480.74|478.54|0
1642583280000|2022-01-19 09:08:00|480.53|478.33|481.15|478.95|481.35|479.15|480.53|478.33|0
1642583290000|2022-01-19 09:08:10|481.35|479.15|481.35|479.15|481.56|479.36|481.35|479.15|0
1642583300000|2022-01-19 09:08:20|481.56|479.36|481.76|479.56|481.76|479.56|481.56|479.36|0
1642583310000|2022-01-19 09:08:30|481.56|479.36|481.97|479.77|481.97|479.77|481.56|479.36|0
1642583320000|2022-01-19 09:08:40|481.76|479.56|481.97|479.77|481.97|479.77|481.76|479.56|0
1642583330000|2022-01-19 09:08:50|481.76|479.56|481.56|479.36|481.97|479.77|481.56|479.36|0
1642583340000|2022-01-19 09:09:00|481.67|479.47|481.56|479.36|481.76|479.56|481.56|479.36|0
1642583350000|2022-01-19 09:09:10|481.76|479.56|481.97|479.77|481.97|479.77|481.76|479.56|0
1642583360000|2022-01-19 09:09:20|482.38|480.18|482.38|480.18|482.38|480.18|482.38|480.18|0
1642583370000|2022-01-19 09:09:30|482.59|480.39|482.08|479.88|482.59|480.39|482.08|479.88|0
1642583380000|2022-01-19 09:09:40|481.76|479.56|482.18|479.98|482.18|479.98|481.76|479.56|0
1642583390000|2022-01-19 09:09:50|482.38|480.18|482.18|479.98|482.38|480.18|482.18|479.98|0
1642583400000|2022-01-19 09:10:00|480.94|478.74|481.15|478.95|481.15|478.95|480.94|478.74|0
1642583410000|2022-01-19 09:10:10|481.76|479.56|481.56|479.36|481.76|479.56|481.56|479.36|0
1642583420000|2022-01-19 09:10:20|481.46|479.26|481.56|479.36|481.97|479.77|481.46|479.26|0
1642583430000|2022-01-19 09:10:30|481.67|479.47|481.15|478.95|481.67|479.47|481.15|478.95|0
1642583440000|2022-01-19 09:10:40|480.94|478.74|481.35|479.15|481.56|479.36|480.94|478.74|0
1642583450000|2022-01-19 09:10:50|481.56|479.36|482.18|479.98|482.18|479.98|481.56|479.36|0
1642583460000|2022-01-19 09:11:00|481.97|479.77|481.97|479.77|481.97|479.77|481.87|479.67|0
1642583470000|2022-01-19 09:11:10|482.18|479.98|481.97|479.77|482.18|479.98|481.87|479.67|0
1642583480000|2022-01-19 09:11:20|482.17|479.97|481.76|479.56|482.17|479.97|481.76|479.56|0
1642583490000|2022-01-19 09:11:30|481.97|479.77|482.08|479.88|482.17|479.97|481.97|479.77|0
1642583500000|2022-01-19 09:11:40|482.17|479.97|482.17|479.97|482.17|479.97|481.97|479.77|0
1642583510000|2022-01-19 09:11:50|481.97|479.77|482.17|479.97|482.17|479.97|481.97|479.77|0
1642583520000|2022-01-19 09:12:00|482.59|480.39|482.38|480.18|482.59|480.39|482.38|480.18|0
1642583530000|2022-01-19 09:12:10|482.59|480.39|482.59|480.39|482.59|480.39|482.59|480.39|0
1642583540000|2022-01-19 09:12:20|482.79|480.59|482.38|480.18|482.79|480.59|482.38|480.18|0
1642583550000|2022-01-19 09:12:30|482.59|480.39|482.28|480.08|482.59|480.39|482.28|480.08|0
1642583560000|2022-01-19 09:12:40|482.38|480.18|482.38|480.18|482.38|480.18|482.28|480.08|0
1642583570000|2022-01-19 09:12:50|482.59|480.39|482.17|479.97|482.59|480.39|482.17|479.97|0
1642583580000|2022-01-19 09:13:00|482.49|480.29|482.59|480.39|482.69|480.49|482.49|480.29|0
1642583590000|2022-01-19 09:13:10|482.69|480.49|482.59|480.39|482.79|480.59|482.59|480.39|0
1642583600000|2022-01-19 09:13:20|482.38|480.18|482.38|480.18|482.59|480.39|482.38|480.18|0
1642583610000|2022-01-19 09:13:30|482.59|480.39|482.79|480.59|483|480.8|482.59|480.39|0
1642583630000|2022-01-19 09:13:50|483|480.8|482.59|480.39|483|480.8|482.59|480.39|0
1642583640000|2022-01-19 09:14:00|482.49|480.29|482.49|480.29|482.49|480.29|482.38|480.18|0
1642583650000|2022-01-19 09:14:10|482.69|480.49|482.9|480.7|482.9|480.7|482.69|480.49|0
1642583660000|2022-01-19 09:14:20|483.1|480.9|483.41|481.21|483.41|481.21|483.1|480.9|0
1642583670000|2022-01-19 09:14:30|483.31|481.11|483.61|481.41|483.61|481.41|483.31|481.11|0
1642583680000|2022-01-19 09:14:40|483.41|481.21|483.41|481.21|483.61|481.41|483.41|481.21|0
1642583690000|2022-01-19 09:14:50|483.61|481.41|483.82|481.62|483.82|481.62|483.61|481.41|0
1642583700000|2022-01-19 09:15:00|484.03|481.83|483.61|481.41|484.03|481.83|483.61|481.41|0
1642583710000|2022-01-19 09:15:10|483.2|481|483.2|481|483.2|481|483|480.8|0
1642583720000|2022-01-19 09:15:20|483.41|481.21|482.59|480.39|483.41|481.21|482.49|480.29|0
1642583730000|2022-01-19 09:15:30|482.38|480.18|482.38|480.18|482.38|480.18|482.38|480.18|0
1642583740000|2022-01-19 09:15:40|482.58|480.38|482.38|480.18|482.58|480.38|482.38|480.18|0
1642583750000|2022-01-19 09:15:50|482.79|480.59|482.58|480.38|482.79|480.59|482.38|480.18|0
1642583760000|2022-01-19 09:16:00|482.38|480.18|482.38|480.18|482.38|480.18|482.38|480.18|0
1642583770000|2022-01-19 09:16:10|482.69|480.49|482.79|480.59|483|480.8|482.58|480.38|0
1642583780000|2022-01-19 09:16:20|482.69|480.49|482.58|480.38|482.69|480.49|482.38|480.18|0
1642583790000|2022-01-19 09:16:30|482.38|480.18|482.38|480.18|482.58|480.38|482.38|480.18|0
1642583800000|2022-01-19 09:16:40|482.58|480.38|482.79|480.59|482.79|480.59|482.58|480.38|0
1642583810000|2022-01-19 09:16:50|482.38|480.18|482.38|480.18|482.38|480.18|482.17|479.97|0
1642583820000|2022-01-19 09:17:00|482.17|479.97|481.76|479.56|482.17|479.97|481.76|479.56|0
1642583830000|2022-01-19 09:17:10|481.35|479.15|481.35|479.15|481.35|479.15|481.35|479.15|0
1642583850000|2022-01-19 09:17:30|481.56|479.36|480.94|478.74|481.56|479.36|480.94|478.74|0
1642583860000|2022-01-19 09:17:40|480.74|478.54|480.84|478.64|480.84|478.64|480.74|478.54|0
1642583870000|2022-01-19 09:17:50|480.74|478.54|480.74|478.54|480.94|478.74|480.74|478.54|0
1642583880000|2022-01-19 09:18:00|480.53|478.33|480.33|478.13|480.53|478.33|480.12|477.92|0
1642583890000|2022-01-19 09:18:10|480.53|478.33|480.53|478.33|480.74|478.54|480.53|478.33|0
1642583900000|2022-01-19 09:18:20|480.74|478.54|480.64|478.44|480.74|478.54|480.53|478.33|0
1642583910000|2022-01-19 09:18:30|480.74|478.54|480.53|478.33|480.74|478.54|480.32|478.12|0
1642583920000|2022-01-19 09:18:40|480.74|478.54|480.53|478.33|480.74|478.54|480.43|478.23|0
1642583930000|2022-01-19 09:18:50|480.32|478.12|480.12|477.92|480.32|478.12|480.12|477.92|0
1642583940000|2022-01-19 09:19:00|479.91|477.71|480.12|477.92|480.12|477.92|479.91|477.71|0
1642583950000|2022-01-19 09:19:10|479.91|477.71|480.23|478.03|480.23|478.03|479.91|477.71|0
1642583960000|2022-01-19 09:19:20|480.12|477.92|480.12|477.92|480.12|477.92|480.12|477.92|0
1642583970000|2022-01-19 09:19:30|480.32|478.12|480.12|477.92|480.32|478.12|479.91|477.71|0
1642583980000|2022-01-19 09:19:40|479.91|477.71|479.91|477.71|479.91|477.71|479.91|477.71|0
1642583990000|2022-01-19 09:19:50|480.12|477.92|480.12|477.92|480.12|477.92|480.12|477.92|0
1642584000000|2022-01-19 09:20:00|480.32|478.12|480.94|478.74|480.94|478.74|480.32|478.12|0
1642584010000|2022-01-19 09:20:10|480.84|478.64|480.84|478.64|480.84|478.64|480.84|478.64|0
1642584020000|2022-01-19 09:20:20|481.15|478.95|481.35|479.15|481.35|479.15|481.15|478.95|0
1642584030000|2022-01-19 09:20:30|481.25|479.05|481.15|478.95|481.35|479.15|481.15|478.95|0
1642584040000|2022-01-19 09:20:40|480.94|478.74|481.15|478.95|481.25|479.05|480.94|478.74|0
1642584050000|2022-01-19 09:20:50|481.35|479.15|481.76|479.56|481.76|479.56|481.35|479.15|0
1642584060000|2022-01-19 09:21:00|481.97|479.77|481.76|479.56|481.97|479.77|481.56|479.36|0
1642584070000|2022-01-19 09:21:10|482.17|479.97|482.17|479.97|482.17|479.97|482.17|479.97|0
1642584080000|2022-01-19 09:21:20|482.38|480.18|482.79|480.59|482.79|480.59|482.38|480.18|0
1642584090000|2022-01-19 09:21:30|482.99|480.79|482.9|480.7|482.99|480.79|482.9|480.7|0
1642584100000|2022-01-19 09:21:40|483.2|481|483.1|480.9|483.2|481|482.99|480.79|0
1642584110000|2022-01-19 09:21:50|482.99|480.79|482.99|480.79|483.2|481|482.99|480.79|0
1642584120000|2022-01-19 09:22:00|483.2|481|482.79|480.59|483.2|481|482.79|480.59|0
1642584130000|2022-01-19 09:22:10|482.58|480.38|482.79|480.59|482.79|480.59|482.58|480.38|0
1642584140000|2022-01-19 09:22:20|482.58|480.38|482.58|480.38|482.58|480.38|482.38|480.18|0
1642584150000|2022-01-19 09:22:30|482.38|480.18|482.38|480.18|482.38|480.18|482.38|480.18|0
1642584160000|2022-01-19 09:22:40|482.07|479.87|482.17|479.97|482.17|479.97|481.97|479.77|0
1642584170000|2022-01-19 09:22:50|482.58|480.38|482.17|479.97|482.58|480.38|482.17|479.97|0
1642584180000|2022-01-19 09:23:00|481.97|479.77|482.28|480.08|482.48|480.28|481.97|479.77|0
1642584190000|2022-01-19 09:23:10|482.38|480.18|482.58|480.38|482.58|480.38|482.38|480.18|0
1642584200000|2022-01-19 09:23:20|482.48|480.28|482.58|480.38|482.79|480.59|482.48|480.28|0
1642584210000|2022-01-19 09:23:30|482.79|480.59|482.79|480.59|482.79|480.59|482.38|480.18|0
1642584220000|2022-01-19 09:23:40|482.58|480.38|482.79|480.59|482.79|480.59|482.58|480.38|0
1642584230000|2022-01-19 09:23:50|482.58|480.38|484.7|482.5|484.9|482.7|482.58|480.38|0
1642584240000|2022-01-19 09:24:00|484.9|482.7|484.7|482.5|484.9|482.7|484.7|482.5|0
1642584250000|2022-01-19 09:24:10|484.9|482.7|485.11|482.91|485.11|482.91|484.9|482.7|0
1642584260000|2022-01-19 09:24:20|485.01|482.81|485.11|482.91|485.11|482.91|485.01|482.81|0
1642584270000|2022-01-19 09:24:30|485.31|483.11|484.9|482.7|485.31|483.11|484.7|482.5|0
1642584280000|2022-01-19 09:24:40|483.03|480.83|483.23|481.03|483.23|481.03|483.03|480.83|0
1642584290000|2022-01-19 09:24:50|483.03|480.83|483.03|480.83|483.13|480.93|483.03|480.83|0
1642584300000|2022-01-19 09:25:00|483.23|481.03|483.03|480.83|483.34|481.14|483.03|480.83|0
1642584310000|2022-01-19 09:25:10|483.23|481.03|483.23|481.03|483.23|481.03|483.23|481.03|0
1642584320000|2022-01-19 09:25:20|482.18|479.98|482.28|480.08|482.28|480.08|482.18|479.98|0
1642584330000|2022-01-19 09:25:30|482.48|480.28|482.48|480.28|482.48|480.28|482.28|480.08|0
1642584340000|2022-01-19 09:25:40|482.38|480.18|482.28|480.08|482.48|480.28|482.28|480.08|0
1642584350000|2022-01-19 09:25:50|482.38|480.18|482.07|479.87|482.38|480.18|482.07|479.87|0
1642584360000|2022-01-19 09:26:00|482.18|479.98|482.28|480.08|482.28|480.08|481.76|479.56|0
1642584370000|2022-01-19 09:26:10|482.8|480.6|482.9|480.7|482.9|480.7|482.8|480.6|0
1642584380000|2022-01-19 09:26:20|483.1|480.9|482.48|480.28|483.1|480.9|482.48|480.28|0
1642584390000|2022-01-19 09:26:30|482.69|480.49|482.48|480.28|482.69|480.49|482.48|480.28|0
1642584400000|2022-01-19 09:26:40|482.28|480.08|482.59|480.39|482.59|480.39|482.28|480.08|0
1642584410000|2022-01-19 09:26:50|482.28|480.08|482.28|480.08|482.28|480.08|482.18|479.98|0
1642584420000|2022-01-19 09:27:00|481.86|479.66|482.07|479.87|482.28|480.08|481.86|479.66|0
1642584430000|2022-01-19 09:27:10|481.86|479.66|482.07|479.87|482.07|479.87|481.66|479.46|0
1642584440000|2022-01-19 09:27:20|482.28|480.08|482.28|480.08|482.28|480.08|482.28|480.08|0
1642584450000|2022-01-19 09:27:30|482.07|479.87|482.07|479.87|482.18|479.98|482.07|479.87|0
1642584460000|2022-01-19 09:27:40|484.13|481.93|483.93|481.73|484.13|481.93|483.93|481.73|0
1642584470000|2022-01-19 09:27:50|483.72|481.52|483.51|481.31|483.93|481.73|483.51|481.31|0
1642584480000|2022-01-19 09:28:00|483.62|481.42|483.51|481.31|483.62|481.42|483.51|481.31|0
1642584490000|2022-01-19 09:28:10|483.72|481.52|483.42|481.22|483.72|481.52|483.42|481.22|0
1642584500000|2022-01-19 09:28:20|483.51|481.31|483.31|481.11|483.51|481.31|483.31|481.11|0
1642584510000|2022-01-19 09:28:30|483.51|481.31|483.51|481.31|483.51|481.31|483.51|481.31|0
1642584520000|2022-01-19 09:28:40|483.1|480.9|483.93|481.73|483.93|481.73|483.1|480.9|0
1642584530000|2022-01-19 09:28:50|483.72|481.52|483.93|481.73|483.93|481.73|483.72|481.52|0
1642584540000|2022-01-19 09:29:00|483.62|481.42|483.72|481.52|483.72|481.52|483.51|481.31|0
1642584550000|2022-01-19 09:29:10|483.51|481.31|483.51|481.31|483.72|481.52|483.51|481.31|0
1642584560000|2022-01-19 09:29:20|483.93|481.73|484.34|482.14|484.34|482.14|483.72|481.52|0
1642584570000|2022-01-19 09:29:30|484.75|482.55|484.75|482.55|484.75|482.55|484.75|482.55|0
1642584590000|2022-01-19 09:29:50|484.96|482.76|484.96|482.76|484.96|482.76|484.96|482.76|0
1642584600000|2022-01-19 09:30:00|484.75|482.55|485.17|482.97|485.17|482.97|484.75|482.55|0
1642584610000|2022-01-19 09:30:10|484.96|482.76|484.86|482.66|484.96|482.76|484.75|482.55|0
1642584620000|2022-01-19 09:30:20|484.75|482.55|484.75|482.55|484.75|482.55|484.75|482.55|0
1642584630000|2022-01-19 09:30:30|484.96|482.76|484.96|482.76|484.96|482.76|484.96|482.76|0
1642584640000|2022-01-19 09:30:40|484.75|482.55|485.17|482.97|485.17|482.97|484.75|482.55|0
1642584650000|2022-01-19 09:30:50|485.38|483.18|485.07|482.87|485.58|483.38|485.07|482.87|0
1642584660000|2022-01-19 09:31:00|485.17|482.97|486.41|484.21|486.41|484.21|485.17|482.97|0
1642584670000|2022-01-19 09:31:10|485.79|483.59|485.17|482.97|485.79|483.59|485.17|482.97|0
1642584680000|2022-01-19 09:31:20|484.96|482.76|484.96|482.76|484.96|482.76|484.96|482.76|0
1642584690000|2022-01-19 09:31:30|485.07|482.87|485.17|482.97|485.17|482.97|485.07|482.87|0
1642584700000|2022-01-19 09:31:40|484.96|482.76|485.17|482.97|485.37|483.17|484.96|482.76|0
1642584710000|2022-01-19 09:31:50|485.37|483.17|485.37|483.17|485.37|483.17|485.37|483.17|0
1642584720000|2022-01-19 09:32:00|485.17|482.97|484.75|482.55|485.17|482.97|484.75|482.55|0
1642584730000|2022-01-19 09:32:10|484.86|482.66|484.75|482.55|484.96|482.76|484.75|482.55|0
1642584740000|2022-01-19 09:32:20|484.96|482.76|485.37|483.17|485.37|483.17|484.96|482.76|0
1642584750000|2022-01-19 09:32:30|484.96|482.76|484.96|482.76|484.96|482.76|484.75|482.55|0
1642584760000|2022-01-19 09:32:40|484.75|482.55|484.13|481.93|484.75|482.55|484.13|481.93|0
1642584770000|2022-01-19 09:32:50|483.93|481.73|483.51|481.31|483.93|481.73|483.51|481.31|0
1642584780000|2022-01-19 09:33:00|483.31|481.11|483.1|480.9|483.31|481.11|482.89|480.69|0
1642584790000|2022-01-19 09:33:10|482.89|480.69|482.89|480.69|482.89|480.69|482.48|480.28|0
1642584800000|2022-01-19 09:33:20|483.1|480.9|483.31|481.11|483.31|481.11|483.1|480.9|0
1642584810000|2022-01-19 09:33:30|482.89|480.69|482.69|480.49|482.89|480.69|482.69|480.49|0
1642584820000|2022-01-19 09:33:40|482.89|480.69|483.1|480.9|483.1|480.9|482.89|480.69|0
1642584830000|2022-01-19 09:33:50|483.31|481.11|483.31|481.11|483.31|481.11|483.31|481.11|0
1642584840000|2022-01-19 09:34:00|483.1|480.9|483.1|480.9|483.1|480.9|482.89|480.69|0
1642584850000|2022-01-19 09:34:10|483|480.8|483.31|481.11|483.31|481.11|483|480.8|0
1642584860000|2022-01-19 09:34:20|483.1|480.9|483.31|481.11|483.31|481.11|483.1|480.9|0
1642584870000|2022-01-19 09:34:30|483.1|480.9|482.89|480.69|483.1|480.9|482.89|480.69|0
1642584880000|2022-01-19 09:34:40|483|480.8|482.27|480.07|483|480.8|482.27|480.07|0
1642584890000|2022-01-19 09:34:50|482.07|479.87|481.76|479.56|482.07|479.87|481.65|479.45|0
1642584900000|2022-01-19 09:35:00|481.65|479.45|481.65|479.45|481.86|479.66|481.65|479.45|0
1642584910000|2022-01-19 09:35:10|481.76|479.56|481.65|479.45|481.76|479.56|481.24|479.04|0
1642584920000|2022-01-19 09:35:20|481.24|479.04|481.45|479.25|481.45|479.25|481.24|479.04|0
1642584930000|2022-01-19 09:35:30|481.24|479.04|481.04|478.84|481.24|479.04|481.04|478.84|0
1642584940000|2022-01-19 09:35:40|481.45|479.25|481.24|479.04|481.45|479.25|481.24|479.04|0
1642584950000|2022-01-19 09:35:50|481.65|479.45|482.27|480.07|482.27|480.07|481.65|479.45|0
1642584960000|2022-01-19 09:36:00|482.48|480.28|482.69|480.49|482.69|480.49|482.48|480.28|0
1642584970000|2022-01-19 09:36:10|482.59|480.39|482.59|480.39|482.69|480.49|482.59|480.39|0
1642584980000|2022-01-19 09:36:20|482.69|480.49|482.48|480.28|482.69|480.49|482.48|480.28|0
1642584990000|2022-01-19 09:36:30|482.59|480.39|482.27|480.07|482.59|480.39|482.27|480.07|0
1642585000000|2022-01-19 09:36:40|482.48|480.28|482.48|480.28|482.48|480.28|482.48|480.28|0
1642585010000|2022-01-19 09:36:50|482.38|480.18|482.48|480.28|482.48|480.28|482.38|480.18|0
1642585020000|2022-01-19 09:37:00|482.07|479.87|481.76|479.56|482.27|480.07|481.76|479.56|0
1642585030000|2022-01-19 09:37:10|481.65|479.45|481.65|479.45|481.65|479.45|481.65|479.45|0
1642585060000|2022-01-19 09:37:40|481.76|479.56|482.07|479.87|482.07|479.87|481.76|479.56|0
1642585070000|2022-01-19 09:37:50|481.97|479.77|481.86|479.66|481.97|479.77|481.86|479.66|0
1642585080000|2022-01-19 09:38:00|481.45|479.25|481.24|479.04|481.45|479.25|481.24|479.04|0
1642585090000|2022-01-19 09:38:10|481.45|479.25|481.24|479.04|481.45|479.25|481.24|479.04|0
1642585100000|2022-01-19 09:38:20|481.03|478.83|480.94|478.74|481.03|478.83|480.94|478.74|0
1642585110000|2022-01-19 09:38:30|481.45|479.25|481.45|479.25|481.45|479.25|481.45|479.25|0
1642585120000|2022-01-19 09:38:40|481.65|479.45|481.45|479.25|481.65|479.45|481.45|479.25|0
1642585130000|2022-01-19 09:38:50|481.35|479.15|481.45|479.25|481.65|479.45|481.35|479.15|0
1642585140000|2022-01-19 09:39:00|481.76|479.56|480.83|478.63|481.76|479.56|480.83|478.63|0
1642585150000|2022-01-19 09:39:10|480.94|478.74|480.94|478.74|480.94|478.74|480.94|478.74|0
1642585160000|2022-01-19 09:39:20|481.03|478.83|480.62|478.42|481.03|478.83|480.62|478.42|0
1642585170000|2022-01-19 09:39:30|480.21|478.01|480.42|478.22|480.42|478.22|480.21|478.01|0
1642585180000|2022-01-19 09:39:40|480.21|478.01|480.21|478.01|480.32|478.12|480.21|478.01|0
1642585190000|2022-01-19 09:39:50|480.11|477.91|480|477.8|480.21|478.01|480|477.8|0
1642585200000|2022-01-19 09:40:00|480.21|478.01|479.8|477.6|480.21|478.01|479.8|477.6|0
1642585210000|2022-01-19 09:40:10|479.39|477.19|479.18|476.98|479.39|477.19|479.18|476.98|0
1642585220000|2022-01-19 09:40:20|479.39|477.19|479.7|477.5|479.7|477.5|479.39|477.19|0
1642585230000|2022-01-19 09:40:30|479.8|477.6|479.59|477.39|480|477.8|479.59|477.39|0
1642585240000|2022-01-19 09:40:40|479.8|477.6|479.8|477.6|479.8|477.6|479.59|477.39|0
1642585250000|2022-01-19 09:40:50|480|477.8|480.42|478.22|480.42|478.22|480|477.8|0
1642585260000|2022-01-19 09:41:00|479.39|477.19|478.97|476.77|479.39|477.19|478.97|476.77|0
1642585270000|2022-01-19 09:41:10|478.77|476.57|478.36|476.16|478.77|476.57|478.36|476.16|0
1642585280000|2022-01-19 09:41:20|478.15|475.95|477.95|475.75|478.15|475.95|477.74|475.54|0
1642585290000|2022-01-19 09:41:30|477.74|475.54|477.95|475.75|477.95|475.75|477.74|475.54|0
1642585300000|2022-01-19 09:41:40|477.74|475.54|477.74|475.54|477.74|475.54|477.53|475.33|0
1642585310000|2022-01-19 09:41:50|477.53|475.33|477.53|475.33|477.53|475.33|477.33|475.13|0
1642585320000|2022-01-19 09:42:00|477.64|475.44|477.12|474.92|477.64|475.44|477.12|474.92|0
1642585330000|2022-01-19 09:42:10|476.51|474.31|476.1|473.9|476.51|474.31|476.1|473.9|0
1642585340000|2022-01-19 09:42:20|476.3|474.1|476.71|474.51|476.71|474.51|476.1|473.9|0
1642585350000|2022-01-19 09:42:30|476.51|474.31|475.89|473.69|476.51|474.31|475.79|473.59|0
1642585360000|2022-01-19 09:42:40|476.3|474.1|476.3|474.1|476.3|474.1|476.3|474.1|0
1642585370000|2022-01-19 09:42:50|476.51|474.31|476.1|473.9|476.51|474.31|476.1|473.9|0
1642585380000|2022-01-19 09:43:00|476.2|474|476.1|473.9|476.2|474|476.1|473.9|0
1642585390000|2022-01-19 09:43:10|475.69|473.49|475.07|472.87|475.69|473.49|474.86|472.66|0
1642585400000|2022-01-19 09:43:20|475.27|473.07|475.27|473.07|475.27|473.07|474.86|472.66|0
1642585410000|2022-01-19 09:43:30|475.48|473.28|474.66|472.46|475.48|473.28|474.66|472.46|0
1642585420000|2022-01-19 09:43:40|474.45|472.25|475.18|472.98|475.27|473.07|474.45|472.25|0
1642585430000|2022-01-19 09:43:50|475.27|473.07|475.68|473.48|475.68|473.48|475.27|473.07|0
1642585440000|2022-01-19 09:44:00|476.1|473.9|475.59|473.39|476.1|473.9|475.59|473.39|0
1642585450000|2022-01-19 09:44:10|475.27|473.07|475.68|473.48|475.68|473.48|475.27|473.07|0
1642585460000|2022-01-19 09:44:20|475.79|473.59|475.68|473.48|475.79|473.59|475.59|473.39|0
1642585470000|2022-01-19 09:44:30|475.89|473.69|476.1|473.9|476.1|473.9|475.89|473.69|0
1642585480000|2022-01-19 09:44:40|475.89|473.69|475.27|473.07|475.89|473.69|475.27|473.07|0
1642585490000|2022-01-19 09:44:50|475.48|473.28|475.27|473.07|475.48|473.28|475.27|473.07|0
1642585500000|2022-01-19 09:45:00|475.48|473.28|475.07|472.87|475.68|473.48|475.07|472.87|0
1642585510000|2022-01-19 09:45:10|474.86|472.66|474.66|472.46|475.07|472.87|474.66|472.46|0
1642585520000|2022-01-19 09:45:20|474.45|472.25|474.66|472.46|474.66|472.46|474.45|472.25|0
1642585530000|2022-01-19 09:45:30|474.77|472.57|475.27|473.07|475.27|473.07|474.77|472.57|0
1642585540000|2022-01-19 09:45:40|475.07|472.87|474.66|472.46|475.07|472.87|474.66|472.46|0
1642585550000|2022-01-19 09:45:50|474.45|472.25|474.45|472.25|474.45|472.25|474.04|471.84|0
1642585560000|2022-01-19 09:46:00|474.86|472.66|475.27|473.07|475.27|473.07|474.66|472.46|0
1642585570000|2022-01-19 09:46:10|475.48|473.28|475.27|473.07|475.68|473.48|475.27|473.07|0
1642585580000|2022-01-19 09:46:20|475.07|472.87|475.27|473.07|475.48|473.28|475.07|472.87|0
1642585590000|2022-01-19 09:46:30|475.48|473.28|475.27|473.07|475.48|473.28|475.27|473.07|0
1642585600000|2022-01-19 09:46:40|475.07|472.87|474.86|472.66|475.07|472.87|474.66|472.46|0
1642585610000|2022-01-19 09:46:50|475.27|473.07|474.97|472.77|475.27|473.07|474.97|472.77|0
1642585620000|2022-01-19 09:47:00|475.07|472.87|475.48|473.28|475.48|473.28|475.07|472.87|0
1642585630000|2022-01-19 09:47:10|475.68|473.48|475.89|473.69|475.89|473.69|475.68|473.48|0
1642585640000|2022-01-19 09:47:20|475.68|473.48|475.79|473.59|475.79|473.59|475.48|473.28|0
1642585650000|2022-01-19 09:47:30|475.89|473.69|475.89|473.69|475.89|473.69|475.79|473.59|0
1642585660000|2022-01-19 09:47:40|475.68|473.48|475.48|473.28|475.68|473.48|475.48|473.28|0
1642585670000|2022-01-19 09:47:50|475.27|473.07|475.27|473.07|475.38|473.18|475.27|473.07|0
1642585680000|2022-01-19 09:48:00|474.86|472.66|475.07|472.87|475.27|473.07|474.86|472.66|0
1642585700000|2022-01-19 09:48:20|474.86|472.66|475.07|472.87|475.07|472.87|474.86|472.66|0
1642585710000|2022-01-19 09:48:30|475.27|473.07|475.07|472.87|475.27|473.07|475.07|472.87|0
1642585720000|2022-01-19 09:48:40|474.45|472.25|474.25|472.05|474.45|472.25|474.25|472.05|0
1642585730000|2022-01-19 09:48:50|473.84|471.64|473.63|471.43|474.04|471.84|473.63|471.43|0
1642585740000|2022-01-19 09:49:00|473.74|471.54|473.63|471.43|473.74|471.54|473.43|471.23|0
1642585750000|2022-01-19 09:49:10|474.04|471.84|474.25|472.05|474.45|472.25|474.04|471.84|0
1642585760000|2022-01-19 09:49:20|474.45|472.25|474.56|472.36|474.66|472.46|474.45|472.25|0
1642585770000|2022-01-19 09:49:30|474.25|472.05|474.56|472.36|474.66|472.46|474.25|472.05|0
1642585780000|2022-01-19 09:49:40|474.66|472.46|475.07|472.87|475.07|472.87|474.66|472.46|0
1642585790000|2022-01-19 09:49:50|475.17|472.97|475.07|472.87|475.17|472.97|475.07|472.87|0
1642585800000|2022-01-19 09:50:00|474.97|472.77|474.76|472.56|474.97|472.77|474.66|472.46|0
1642585810000|2022-01-19 09:50:10|474.45|472.25|474.25|472.05|474.45|472.25|474.04|471.84|0
1642585820000|2022-01-19 09:50:20|474.04|471.84|473.84|471.64|474.04|471.84|473.84|471.64|0
1642585830000|2022-01-19 09:50:30|474.45|472.25|474.45|472.25|474.56|472.36|474.45|472.25|0
1642585840000|2022-01-19 09:50:40|474.25|472.05|474.45|472.25|474.45|472.25|474.04|471.84|0
1642585850000|2022-01-19 09:50:50|474.35|472.15|474.25|472.05|474.35|472.15|474.25|472.05|0
1642585860000|2022-01-19 09:51:00|474.15|471.95|473.63|471.43|474.15|471.95|473.63|471.43|0
1642585870000|2022-01-19 09:51:10|473.84|471.64|473.84|471.64|473.84|471.64|473.84|471.64|0
1642585880000|2022-01-19 09:51:20|473.74|471.54|474.04|471.84|474.04|471.84|473.74|471.54|0
1642585890000|2022-01-19 09:51:30|473.84|471.64|473.84|471.64|474.04|471.84|473.84|471.64|0
1642585900000|2022-01-19 09:51:40|474.04|471.84|474.04|471.84|474.04|471.84|473.84|471.64|0
1642585910000|2022-01-19 09:51:50|474.25|472.05|473.63|471.43|474.25|472.05|473.63|471.43|0
1642585920000|2022-01-19 09:52:00|473.84|471.64|474.45|472.25|474.45|472.25|473.84|471.64|0
1642585930000|2022-01-19 09:52:10|474.66|472.46|474.66|472.46|474.66|472.46|474.66|472.46|0
1642585940000|2022-01-19 09:52:20|474.86|472.66|474.76|472.56|474.86|472.66|474.66|472.46|0
1642585950000|2022-01-19 09:52:30|474.86|472.66|475.07|472.87|475.07|472.87|474.86|472.66|0
1642585960000|2022-01-19 09:52:40|474.86|472.66|474.04|471.84|474.86|472.66|474.04|471.84|0
1642585970000|2022-01-19 09:52:50|473.84|471.64|473.63|471.43|473.84|471.64|473.63|471.43|0
1642585980000|2022-01-19 09:53:00|473.84|471.64|474.04|471.84|474.04|471.84|473.84|471.64|0
1642585990000|2022-01-19 09:53:10|473.84|471.64|473.84|471.64|473.84|471.64|473.84|471.64|0
1642586000000|2022-01-19 09:53:20|473.63|471.43|473.63|471.43|473.84|471.64|473.63|471.43|0
1642586010000|2022-01-19 09:53:30|473.84|471.64|473.63|471.43|473.84|471.64|473.63|471.43|0
1642586020000|2022-01-19 09:53:40|473.74|471.54|473.74|471.54|473.84|471.64|473.74|471.54|0
1642586030000|2022-01-19 09:53:50|473.53|471.33|473.22|471.02|473.53|471.33|473.22|471.02|0
1642586040000|2022-01-19 09:54:00|473.63|471.43|473.22|471.02|473.63|471.43|473.22|471.02|0
1642586050000|2022-01-19 09:54:10|473.33|471.13|473.02|470.82|473.33|471.13|473.02|470.82|0
1642586060000|2022-01-19 09:54:20|474.2|472|474.1|471.9|474.2|472|473.99|471.79|0
1642586070000|2022-01-19 09:54:30|474.2|472|474.85|472.65|475.05|472.85|474.2|472|0
1642586080000|2022-01-19 09:54:40|475.05|472.85|474.85|472.65|475.25|473.05|474.85|472.65|0
1642586090000|2022-01-19 09:54:50|474.75|472.55|474.64|472.44|474.75|472.55|474.24|472.04|0
1642586100000|2022-01-19 09:55:00|474.44|472.24|474.75|472.55|474.85|472.65|474.44|472.24|0
1642586110000|2022-01-19 09:55:10|474.85|472.65|472.33|470.13|474.85|472.65|472.33|470.13|0
1642586120000|2022-01-19 09:55:20|473.09|470.89|473.3|471.1|473.5|471.3|473.09|470.89|0
1642586130000|2022-01-19 09:55:30|473.09|470.89|472.89|470.69|473.09|470.89|472.89|470.69|0
1642586140000|2022-01-19 09:55:40|473.09|470.89|473.3|471.1|473.3|471.1|473.09|470.89|0
1642586150000|2022-01-19 09:55:50|473.41|471.21|473.09|470.89|473.41|471.21|472.89|470.69|0
1642586160000|2022-01-19 09:56:00|473.3|471.1|473.5|471.3|473.5|471.3|473.3|471.1|0
1642586170000|2022-01-19 09:56:10|473.3|471.1|473.5|471.3|473.5|471.3|473.3|471.1|0
1642586180000|2022-01-19 09:56:20|473.3|471.1|473|470.8|473.3|471.1|472.68|470.48|0
1642586190000|2022-01-19 09:56:30|473.09|470.89|472.59|470.39|473.09|470.89|472.59|470.39|0
1642586200000|2022-01-19 09:56:40|472.68|470.48|472.68|470.48|472.68|470.48|472.48|470.28|0
1642586210000|2022-01-19 09:56:50|472.89|470.69|473.09|470.89|473.3|471.1|472.89|470.69|0
1642586220000|2022-01-19 09:57:00|472.89|470.69|472.48|470.28|472.89|470.69|472.48|470.28|0
1642586230000|2022-01-19 09:57:10|472.07|469.87|472.07|469.87|472.07|469.87|471.87|469.67|0
1642586240000|2022-01-19 09:57:20|472.28|470.08|471.66|469.46|472.28|470.08|471.66|469.46|0
1642586250000|2022-01-19 09:57:30|471.77|469.57|471.66|469.46|471.77|469.57|471.66|469.46|0
1642586260000|2022-01-19 09:57:40|471.46|469.26|472.07|469.87|472.07|469.87|471.46|469.26|0
1642586270000|2022-01-19 09:57:50|472.28|470.08|471.87|469.67|472.28|470.08|471.87|469.67|0
1642586280000|2022-01-19 09:58:00|471.97|469.77|471.87|469.67|471.97|469.77|471.87|469.67|0
1642586290000|2022-01-19 09:58:10|471.97|469.77|471.46|469.26|471.97|469.77|471.46|469.26|0
1642586300000|2022-01-19 09:58:20|471.25|469.05|469.82|467.62|471.25|469.05|469.82|467.62|0
1642586310000|2022-01-19 09:58:30|469.62|467.42|469.21|467.01|469.62|467.42|469.21|467.01|0
1642586320000|2022-01-19 09:58:40|469.42|467.22|468.8|466.6|469.62|467.42|468.8|466.6|0
1642586330000|2022-01-19 09:58:50|469.32|467.12|469.62|467.42|469.62|467.42|469.32|467.12|0
1642586340000|2022-01-19 09:59:00|469.42|467.22|469.42|467.22|469.62|467.42|469.42|467.22|0
1642586350000|2022-01-19 09:59:10|469.52|467.32|469.62|467.42|469.62|467.42|469.42|467.22|0
1642586360000|2022-01-19 09:59:20|470.23|468.03|469.82|467.62|470.44|468.24|469.82|467.62|0
1642586370000|2022-01-19 09:59:30|469.42|467.22|469.21|467.01|469.42|467.22|469.21|467.01|0
1642586380000|2022-01-19 09:59:40|469.42|467.22|469.82|467.62|469.82|467.62|469.42|467.22|0
1642586390000|2022-01-19 09:59:50|469.93|467.73|469.82|467.62|469.93|467.73|469.82|467.62|0
1642586400000|2022-01-19 10:00:00|470.03|467.83|470.64|468.44|470.64|468.44|470.03|467.83|0
1642586410000|2022-01-19 10:00:10|470.84|468.64|470.64|468.44|470.84|468.64|470.64|468.44|0
1642586420000|2022-01-19 10:00:20|470.44|468.24|470.64|468.44|470.64|468.44|470.44|468.24|0
1642586430000|2022-01-19 10:00:30|470.44|468.24|470.64|468.44|470.64|468.44|470.44|468.24|0
1642586440000|2022-01-19 10:00:40|470.44|468.24|470.23|468.03|470.44|468.24|470.23|468.03|0
1642586450000|2022-01-19 10:00:50|470.44|468.24|471.25|469.05|471.46|469.26|470.44|468.24|0
1642586460000|2022-01-19 10:01:00|471.05|468.85|471.05|468.85|471.05|468.85|470.84|468.64|0
1642586470000|2022-01-19 10:01:10|470.84|468.64|470.23|468.03|470.84|468.64|470.23|468.03|0
1642586480000|2022-01-19 10:01:20|470.44|468.24|470.44|468.24|470.44|468.24|470.23|468.03|0
1642586490000|2022-01-19 10:01:30|470.34|468.14|471.05|468.85|471.05|468.85|470.34|468.14|0
1642586500000|2022-01-19 10:01:40|471.25|469.05|470.95|468.75|471.46|469.26|470.95|468.75|0
1642586510000|2022-01-19 10:01:50|471.05|468.85|470.64|468.44|471.05|468.85|470.64|468.44|0
1642586520000|2022-01-19 10:02:00|470.43|468.23|470.64|468.44|470.84|468.64|470.43|468.23|0
1642586530000|2022-01-19 10:02:10|470.03|467.83|470.03|467.83|470.03|467.83|469.82|467.62|0
1642586540000|2022-01-19 10:02:20|469.93|467.73|469.82|467.62|469.93|467.73|469.82|467.62|0
1642586550000|2022-01-19 10:02:30|469.93|467.73|470.03|467.83|470.03|467.83|469.82|467.62|0
1642586560000|2022-01-19 10:02:40|470.23|468.03|470.43|468.23|470.43|468.23|470.23|468.03|0
1642586570000|2022-01-19 10:02:50|470.23|468.03|470.84|468.64|470.84|468.64|470.23|468.03|0
1642586580000|2022-01-19 10:03:00|470.75|468.55|470.84|468.64|470.84|468.64|470.64|468.44|0
1642586590000|2022-01-19 10:03:10|471.05|468.85|471.25|469.05|471.25|469.05|471.05|468.85|0
1642586600000|2022-01-19 10:03:20|471.05|468.85|471.46|469.26|471.46|469.26|471.05|468.85|0
1642586610000|2022-01-19 10:03:30|471.36|469.16|471.25|469.05|471.36|469.16|470.84|468.64|0
1642586620000|2022-01-19 10:03:40|471.46|469.26|471.77|469.57|471.77|469.57|471.36|469.16|0
1642586630000|2022-01-19 10:03:50|471.86|469.66|472.07|469.87|472.07|469.87|471.86|469.66|0
1642586640000|2022-01-19 10:04:00|472.18|469.98|472.38|470.18|472.38|470.18|472.18|469.98|0
1642586650000|2022-01-19 10:04:10|472.48|470.28|472.07|469.87|472.68|470.48|472.07|469.87|0
1642586660000|2022-01-19 10:04:20|472.27|470.07|472.07|469.87|472.38|470.18|472.07|469.87|0
1642586670000|2022-01-19 10:04:30|472.48|470.28|472.07|469.87|472.48|470.28|472.07|469.87|0
1642586680000|2022-01-19 10:04:40|471.86|469.66|472.48|470.28|472.48|470.28|471.86|469.66|0
1642586690000|2022-01-19 10:04:50|472.27|470.07|472.48|470.28|472.48|470.28|472.27|470.07|0
1642586700000|2022-01-19 10:05:00|472.68|470.48|472.48|470.28|472.68|470.48|472.48|470.28|0
1642586710000|2022-01-19 10:05:10|472.07|469.87|471.86|469.66|472.07|469.87|471.86|469.66|0
1642586720000|2022-01-19 10:05:20|472.07|469.87|472.07|469.87|472.17|469.97|472.07|469.87|0
1642586730000|2022-01-19 10:05:30|472.17|469.97|472.07|469.87|472.27|470.07|472.07|469.87|0
1642586740000|2022-01-19 10:05:40|472.27|470.07|471.56|469.36|472.27|470.07|471.56|469.36|0
1642586750000|2022-01-19 10:05:50|471.36|469.16|471.25|469.05|471.36|469.16|471.25|469.05|0
1642586760000|2022-01-19 10:06:00|471.46|469.26|471.15|468.95|471.46|469.26|471.15|468.95|0
1642586770000|2022-01-19 10:06:10|471.05|468.85|470.84|468.64|471.05|468.85|470.84|468.64|0
1642586780000|2022-01-19 10:06:20|470.64|468.44|470.43|468.23|470.74|468.54|470.23|468.03|0
1642586790000|2022-01-19 10:06:30|470.23|468.03|471.05|468.85|471.05|468.85|470.23|468.03|0
1642586800000|2022-01-19 10:06:40|471.25|469.05|471.45|469.25|471.45|469.25|471.25|469.05|0
1642586810000|2022-01-19 10:06:50|471.25|469.05|471.15|468.95|471.25|469.05|471.15|468.95|0
1642586820000|2022-01-19 10:07:00|470.84|468.64|471.25|469.05|471.25|469.05|470.84|468.64|0
1642586830000|2022-01-19 10:07:10|471.45|469.25|470.84|468.64|471.45|469.25|470.84|468.64|0
1642586840000|2022-01-19 10:07:20|470.95|468.75|471.25|469.05|471.25|469.05|470.95|468.75|0
1642586850000|2022-01-19 10:07:30|471.05|468.85|471.45|469.25|471.45|469.25|471.05|468.85|0
1642586860000|2022-01-19 10:07:40|471.66|469.46|471.45|469.25|471.66|469.46|471.45|469.25|0
1642586870000|2022-01-19 10:07:50|471.25|469.05|471.56|469.36|471.56|469.36|471.25|469.05|0
1642586880000|2022-01-19 10:08:00|471.66|469.46|471.77|469.57|471.77|469.57|471.66|469.46|0
1642586890000|2022-01-19 10:08:10|471.66|469.46|471.66|469.46|471.66|469.46|471.45|469.25|0
1642586900000|2022-01-19 10:08:20|471.45|469.25|471.66|469.46|471.66|469.46|471.45|469.25|0
1642586910000|2022-01-19 10:08:30|471.45|469.25|471.66|469.46|471.66|469.46|471.45|469.25|0
1642586920000|2022-01-19 10:08:40|471.86|469.66|471.66|469.46|471.86|469.66|471.66|469.46|0
1642586930000|2022-01-19 10:08:50|471.45|469.25|471.66|469.46|471.66|469.46|471.45|469.25|0
1642586940000|2022-01-19 10:09:00|471.86|469.66|471.66|469.46|471.86|469.66|471.66|469.46|0
1642586950000|2022-01-19 10:09:10|471.56|469.36|471.05|468.85|471.66|469.46|471.05|468.85|0
1642586960000|2022-01-19 10:09:20|471.15|468.95|471.15|468.95|471.15|468.95|471.15|468.95|0
1642586970000|2022-01-19 10:09:30|470.95|468.75|471.05|468.85|471.05|468.85|470.95|468.75|0
1642586980000|2022-01-19 10:09:40|470.84|468.64|471.05|468.85|471.05|468.85|470.84|468.64|0
1642586990000|2022-01-19 10:09:50|471.25|469.05|471.66|469.46|471.66|469.46|471.25|469.05|0
1642587000000|2022-01-19 10:10:00|471.25|469.05|471.45|469.25|471.56|469.36|471.25|469.05|0
1642587010000|2022-01-19 10:10:10|471.25|469.05|471.45|469.25|471.45|469.25|471.05|468.85|0
1642587020000|2022-01-19 10:10:20|471.25|469.05|471.36|469.16|471.36|469.16|471.25|469.05|0
1642587030000|2022-01-19 10:10:30|471.25|469.05|471.45|469.25|471.56|469.36|471.25|469.05|0
1642587040000|2022-01-19 10:10:40|471.36|469.16|471.66|469.46|471.66|469.46|471.36|469.16|0
1642587050000|2022-01-19 10:10:50|472.17|469.97|472.27|470.07|472.27|470.07|472.17|469.97|0
1642587060000|2022-01-19 10:11:00|472.07|469.87|472.48|470.28|472.48|470.28|472.07|469.87|0
1642587070000|2022-01-19 10:11:10|472.27|470.07|472.27|470.07|472.27|470.07|472.27|470.07|0
1642587080000|2022-01-19 10:11:20|472.38|470.18|472.07|469.87|472.48|470.28|472.07|469.87|0
1642587090000|2022-01-19 10:11:30|471.86|469.66|472.07|469.87|472.07|469.87|471.86|469.66|0
1642587100000|2022-01-19 10:11:40|472.17|469.97|472.17|469.97|472.27|470.07|472.07|469.87|0
1642587110000|2022-01-19 10:11:50|472.27|470.07|472.48|470.28|472.48|470.28|472.27|470.07|0
1642587120000|2022-01-19 10:12:00|472.38|470.18|472.17|469.97|472.38|470.18|472.17|469.97|0
1642587130000|2022-01-19 10:12:10|472.27|470.07|471.86|469.66|472.27|470.07|471.86|469.66|0
1642587140000|2022-01-19 10:12:20|472.07|469.87|472.27|470.07|472.27|470.07|472.07|469.87|0
1642587150000|2022-01-19 10:12:30|472.17|469.97|471.66|469.46|472.17|469.97|471.66|469.46|0
1642587160000|2022-01-19 10:12:40|471.76|469.56|472.07|469.87|472.27|470.07|471.76|469.56|0
1642587170000|2022-01-19 10:12:50|472.27|470.07|472.58|470.38|472.58|470.38|472.27|470.07|0
1642587180000|2022-01-19 10:13:00|472.48|470.28|472.48|470.28|472.58|470.38|472.48|470.28|0
1642587190000|2022-01-19 10:13:10|472.58|470.38|472.58|470.38|472.58|470.38|472.48|470.28|0
1642587200000|2022-01-19 10:13:20|472.48|470.28|472.48|470.28|472.58|470.38|472.48|470.28|0
1642587210000|2022-01-19 10:13:30|472.58|470.38|472.58|470.38|472.58|470.38|472.58|470.38|0
1642587220000|2022-01-19 10:13:40|472.48|470.28|472.48|470.28|472.58|470.38|472.48|470.28|0
1642587230000|2022-01-19 10:13:50|472.58|470.38|472.88|470.68|472.88|470.68|472.48|470.28|0
1642587240000|2022-01-19 10:14:00|472.48|470.28|473.09|470.89|473.09|470.89|472.48|470.28|0
1642587250000|2022-01-19 10:14:10|473.29|471.09|473.29|471.09|473.29|471.09|473.29|471.09|0
1642587260000|2022-01-19 10:14:20|473.2|471|473.09|470.89|473.2|471|473.09|470.89|0
1642587280000|2022-01-19 10:14:40|472.88|470.68|472.88|470.68|473.09|470.89|472.88|470.68|0
1642587290000|2022-01-19 10:14:50|473.09|470.89|472.88|470.68|473.09|470.89|472.88|470.68|0
1642587300000|2022-01-19 10:15:00|472.79|470.59|473.09|470.89|473.09|470.89|472.79|470.59|0
1642587310000|2022-01-19 10:15:10|473.2|471|473.09|470.89|473.29|471.09|473.09|470.89|0
1642587320000|2022-01-19 10:15:20|473.29|471.09|473.29|471.09|473.29|471.09|473.2|471|0
1642587330000|2022-01-19 10:15:30|473.2|471|472.47|470.27|473.2|471|472.47|470.27|0
1642587340000|2022-01-19 10:15:40|472.27|470.07|472.27|470.07|472.38|470.18|472.27|470.07|0
1642587350000|2022-01-19 10:15:50|472.17|469.97|472.47|470.27|472.47|470.27|472.17|469.97|0
1642587360000|2022-01-19 10:16:00|472.38|470.18|472.27|470.07|472.38|470.18|472.07|469.87|0
1642587370000|2022-01-19 10:16:10|472.68|470.48|472.38|470.18|472.68|470.48|472.38|470.18|0
1642587380000|2022-01-19 10:16:20|472.47|470.27|472.47|470.27|472.47|470.27|472.27|470.07|0
1642587390000|2022-01-19 10:16:30|472.27|470.07|472.68|470.48|472.68|470.48|472.27|470.07|0
1642587400000|2022-01-19 10:16:40|472.47|470.27|472.47|470.27|472.68|470.48|472.47|470.27|0
1642587410000|2022-01-19 10:16:50|472.68|470.48|472.88|470.68|472.88|470.68|472.68|470.48|0
1642587420000|2022-01-19 10:17:00|472.68|470.48|472.88|470.68|472.88|470.68|472.68|470.48|0
1642587430000|2022-01-19 10:17:10|473.09|470.89|472.88|470.68|473.09|470.89|472.88|470.68|0
1642587440000|2022-01-19 10:17:20|472.79|470.59|473.09|470.89|473.09|470.89|472.68|470.48|0
1642587450000|2022-01-19 10:17:30|473.29|471.09|473.29|471.09|473.29|471.09|473.09|470.89|0
1642587460000|2022-01-19 10:17:40|473.19|470.99|473.29|471.09|473.5|471.3|473.19|470.99|0
1642587470000|2022-01-19 10:17:50|473.09|470.89|472.88|470.68|473.09|470.89|472.88|470.68|0
1642587480000|2022-01-19 10:18:00|473.09|470.89|473.09|470.89|473.09|470.89|472.99|470.79|0
1642587490000|2022-01-19 10:18:10|472.99|470.79|472.88|470.68|472.99|470.79|472.88|470.68|0
1642587500000|2022-01-19 10:18:20|472.47|470.27|472.88|470.68|472.88|470.68|472.47|470.27|0
1642587510000|2022-01-19 10:18:30|472.47|470.27|472.47|470.27|472.47|470.27|472.47|470.27|0
1642587520000|2022-01-19 10:18:40|472.27|470.07|472.17|469.97|472.27|470.07|472.17|469.97|0
1642587530000|2022-01-19 10:18:50|472.27|470.07|472.07|469.87|472.27|470.07|472.07|469.87|0
1642587540000|2022-01-19 10:19:00|472.27|470.07|472.07|469.87|472.27|470.07|472.07|469.87|0
1642587550000|2022-01-19 10:19:10|472.06|469.86|471.97|469.77|472.27|470.07|471.97|469.77|0
1642587560000|2022-01-19 10:19:20|471.76|469.56|471.56|469.36|471.76|469.56|471.45|469.25|0
1642587570000|2022-01-19 10:19:30|471.66|469.46|470.84|468.64|471.66|469.46|470.84|468.64|0
1642587600000|2022-01-19 10:20:00|471.04|468.84|471.04|468.84|471.04|468.84|471.04|468.84|0
1642587610000|2022-01-19 10:20:10|471.25|469.05|471.45|469.25|471.45|469.25|471.25|469.05|0
1642587620000|2022-01-19 10:20:20|471.25|469.05|471.25|469.05|471.45|469.25|471.25|469.05|0
1642587630000|2022-01-19 10:20:30|471.35|469.15|471.25|469.05|471.35|469.15|471.25|469.05|0
1642587640000|2022-01-19 10:20:40|471.66|469.46|471.66|469.46|471.66|469.46|471.66|469.46|0
1642587650000|2022-01-19 10:20:50|471.45|469.25|471.45|469.25|471.66|469.46|471.45|469.25|0
1642587660000|2022-01-19 10:21:00|471.86|469.66|471.45|469.25|471.86|469.66|471.45|469.25|0
1642587670000|2022-01-19 10:21:10|471.25|469.05|471.25|469.05|471.25|469.05|471.25|469.05|0
1642587680000|2022-01-19 10:21:20|471.15|468.95|471.45|469.25|471.45|469.25|471.15|468.95|0
1642587690000|2022-01-19 10:21:30|471.25|469.05|470.84|468.64|471.25|469.05|470.84|468.64|0
1642587700000|2022-01-19 10:21:40|470.74|468.54|471.15|468.95|471.15|468.95|470.74|468.54|0
1642587710000|2022-01-19 10:21:50|471.25|469.05|471.04|468.84|471.25|469.05|471.04|468.84|0
1642587720000|2022-01-19 10:22:00|471.25|469.05|471.25|469.05|471.25|469.05|471.04|468.84|0
1642587730000|2022-01-19 10:22:10|471.04|468.84|470.54|468.34|471.04|468.84|470.54|468.34|0
1642587740000|2022-01-19 10:22:20|470.63|468.43|470.43|468.23|470.63|468.43|470.43|468.23|0
1642587750000|2022-01-19 10:22:30|470.63|468.43|470.23|468.03|470.63|468.43|470.23|468.03|0
1642587770000|2022-01-19 10:22:50|470.02|467.82|469.61|467.41|470.02|467.82|469.61|467.41|0
1642587780000|2022-01-19 10:23:00|470.02|467.82|470.54|468.34|470.63|468.43|470.02|467.82|0
1642587790000|2022-01-19 10:23:10|470.63|468.43|470.43|468.23|470.63|468.43|470.43|468.23|0
1642587800000|2022-01-19 10:23:20|470.54|468.34|470.02|467.82|470.54|468.34|470.02|467.82|0
1642587810000|2022-01-19 10:23:30|469.82|467.62|470.02|467.82|470.02|467.82|469.82|467.62|0
1642587830000|2022-01-19 10:23:50|470.22|468.02|470.22|468.02|470.43|468.23|470.22|468.02|0
1642587840000|2022-01-19 10:24:00|470.43|468.23|470.63|468.43|470.63|468.43|470.43|468.23|0
1642587850000|2022-01-19 10:24:10|470.43|468.23|470.43|468.23|470.43|468.23|470.43|468.23|0
1642587860000|2022-01-19 10:24:20|470.63|468.43|470.84|468.64|470.84|468.64|470.63|468.43|0
1642587870000|2022-01-19 10:24:30|470.74|468.54|470.22|468.02|470.74|468.54|470.22|468.02|0
1642587880000|2022-01-19 10:24:40|470.33|468.13|470.63|468.43|470.63|468.43|470.33|468.13|0
1642587890000|2022-01-19 10:24:50|470.74|468.54|470.94|468.74|470.94|468.74|470.63|468.43|0
1642587900000|2022-01-19 10:25:00|471.04|468.84|470.74|468.54|471.04|468.84|470.74|468.54|0
1642587910000|2022-01-19 10:25:10|470.84|468.64|470.84|468.64|470.84|468.64|470.84|468.64|0
1642587920000|2022-01-19 10:25:20|470.94|468.74|471.04|468.84|471.04|468.84|470.94|468.74|0
1642587930000|2022-01-19 10:25:30|470.84|468.64|471.04|468.84|471.04|468.84|470.84|468.64|0
1642587940000|2022-01-19 10:25:40|470.84|468.64|471.04|468.84|471.04|468.84|470.84|468.64|0
1642587950000|2022-01-19 10:25:50|470.84|468.64|470.63|468.43|470.94|468.74|470.63|468.43|0
1642587960000|2022-01-19 10:26:00|470.74|468.54|471.25|469.05|471.25|469.05|470.74|468.54|0
1642587970000|2022-01-19 10:26:10|471.45|469.25|472.17|469.97|472.27|470.07|471.45|469.25|0
1642587980000|2022-01-19 10:26:20|472.27|470.07|472.37|470.17|472.37|470.17|472.27|470.07|0
1642587990000|2022-01-19 10:26:30|472.47|470.27|472.47|470.27|472.68|470.48|472.47|470.27|0
1642588000000|2022-01-19 10:26:40|472.58|470.38|472.68|470.48|472.68|470.48|472.47|470.27|0
1642588010000|2022-01-19 10:26:50|472.78|470.58|472.68|470.48|472.78|470.58|472.58|470.38|0
1642588020000|2022-01-19 10:27:00|472.47|470.27|472.58|470.38|472.58|470.38|472.47|470.27|0
1642588030000|2022-01-19 10:27:10|472.88|470.68|472.68|470.48|472.88|470.68|472.68|470.48|0
1642588040000|2022-01-19 10:27:20|472.88|470.68|472.88|470.68|472.88|470.68|472.88|470.68|0
1642588050000|2022-01-19 10:27:30|473.09|470.89|473.09|470.89|473.09|470.89|473.09|470.89|0
1642588060000|2022-01-19 10:27:40|472.88|470.68|472.68|470.48|472.88|470.68|472.68|470.48|0
1642588070000|2022-01-19 10:27:50|472.27|470.07|472.47|470.27|472.68|470.48|472.27|470.07|0
1642588080000|2022-01-19 10:28:00|472.68|470.48|472.37|470.17|472.68|470.48|472.37|470.17|0
1642588090000|2022-01-19 10:28:10|472.27|470.07|472.27|470.07|472.68|470.48|472.27|470.07|0
1642588100000|2022-01-19 10:28:20|472.06|469.86|472.06|469.86|472.06|469.86|472.06|469.86|0
1642588110000|2022-01-19 10:28:30|472.27|470.07|472.17|469.97|472.27|470.07|472.06|469.86|0
1642588120000|2022-01-19 10:28:40|472.27|470.07|472.06|469.86|472.27|470.07|472.06|469.86|0
1642588130000|2022-01-19 10:28:50|472.47|470.27|473.09|470.89|473.09|470.89|472.47|470.27|0
1642588140000|2022-01-19 10:29:00|472.99|470.79|473.09|470.89|473.09|470.89|472.88|470.68|0
1642588150000|2022-01-19 10:29:10|472.88|470.68|472.88|470.68|472.88|470.68|472.88|470.68|0
1642588160000|2022-01-19 10:29:20|472.47|470.27|472.47|470.27|472.47|470.27|472.47|470.27|0
1642588170000|2022-01-19 10:29:30|472.27|470.07|472.27|470.07|472.27|470.07|472.27|470.07|0
1642588180000|2022-01-19 10:29:40|472.17|469.97|472.06|469.86|472.17|469.97|472.06|469.86|0
1642588190000|2022-01-19 10:29:50|471.86|469.66|471.86|469.66|471.86|469.66|471.86|469.66|0
1642588200000|2022-01-19 10:30:00|471.65|469.45|472.06|469.86|472.06|469.86|471.65|469.45|0
1642588210000|2022-01-19 10:30:10|472.27|470.07|472.06|469.86|472.27|470.07|472.06|469.86|0
1642588220000|2022-01-19 10:30:20|472.27|470.07|472.27|470.07|472.27|470.07|472.27|470.07|0
1642588230000|2022-01-19 10:30:30|471.86|469.66|471.86|469.66|471.86|469.66|471.86|469.66|0
1642588240000|2022-01-19 10:30:40|472.06|469.86|471.65|469.45|472.06|469.86|471.65|469.45|0
1642588250000|2022-01-19 10:30:50|471.45|469.25|471.24|469.04|471.45|469.25|471.24|469.04|0
1642588260000|2022-01-19 10:31:00|471.04|468.84|470.84|468.64|471.04|468.84|470.84|468.64|0
1642588270000|2022-01-19 10:31:10|471.15|468.95|471.24|469.04|471.24|469.04|471.15|468.95|0
1642588280000|2022-01-19 10:31:20|471.45|469.25|471.45|469.25|471.45|469.25|471.45|469.25|0
1642588290000|2022-01-19 10:31:30|471.24|469.04|471.24|469.04|471.24|469.04|471.04|468.84|0
1642588300000|2022-01-19 10:31:40|471.45|469.25|471.65|469.45|471.65|469.45|471.45|469.25|0
1642588310000|2022-01-19 10:31:50|471.45|469.25|471.65|469.45|471.65|469.45|471.45|469.25|0
1642588320000|2022-01-19 10:32:00|471.45|469.25|471.65|469.45|471.65|469.45|471.45|469.25|0
1642588330000|2022-01-19 10:32:10|471.55|469.35|471.65|469.45|471.65|469.45|471.24|469.04|0
1642588340000|2022-01-19 10:32:20|471.24|469.04|471.24|469.04|471.24|469.04|471.24|469.04|0
1642588350000|2022-01-19 10:32:30|471.45|469.25|471.24|469.04|471.45|469.25|471.24|469.04|0
1642588360000|2022-01-19 10:32:40|471.35|469.15|471.35|469.15|471.35|469.15|471.35|469.15|0
1642588370000|2022-01-19 10:32:50|471.45|469.25|470.63|468.43|471.45|469.25|470.63|468.43|0
1642588380000|2022-01-19 10:33:00|470.43|468.23|470.63|468.43|470.63|468.43|470.22|468.02|0
1642588390000|2022-01-19 10:33:10|470.74|468.54|470.74|468.54|470.74|468.54|470.74|468.54|0
1642588400000|2022-01-19 10:33:20|470.83|468.63|470.53|468.33|470.83|468.63|470.53|468.33|0
1642588410000|2022-01-19 10:33:30|470.63|468.43|470.63|468.43|470.74|468.54|470.63|468.43|0
1642588420000|2022-01-19 10:33:40|470.74|468.54|470.63|468.43|470.74|468.54|470.63|468.43|0
1642588430000|2022-01-19 10:33:50|470.83|468.63|471.04|468.84|471.04|468.84|470.83|468.63|0
1642588440000|2022-01-19 10:34:00|471.24|469.04|471.24|469.04|471.45|469.25|471.24|469.04|0
1642588450000|2022-01-19 10:34:10|471.45|469.25|471.24|469.04|471.45|469.25|471.24|469.04|0
1642588460000|2022-01-19 10:34:20|470.83|468.63|470.74|468.54|470.83|468.63|470.63|468.43|0
1642588470000|2022-01-19 10:34:30|470.83|468.63|470.63|468.43|470.83|468.63|470.63|468.43|0
1642588480000|2022-01-19 10:34:40|470.83|468.63|470.43|468.23|470.83|468.63|470.43|468.23|0
1642588490000|2022-01-19 10:34:50|470.12|467.92|470.22|468.02|470.22|468.02|470.02|467.82|0
1642588500000|2022-01-19 10:35:00|470.33|468.13|470.22|468.02|470.33|468.13|470.22|468.02|0
1642588510000|2022-01-19 10:35:10|470.12|467.92|470.22|468.02|470.22|468.02|470.02|467.82|0
1642588520000|2022-01-19 10:35:20|470.02|467.82|470.22|468.02|470.22|468.02|470.02|467.82|0
1642588530000|2022-01-19 10:35:30|470.43|468.23|470.22|468.02|470.43|468.23|470.22|468.02|0
1642588540000|2022-01-19 10:35:40|470.63|468.43|470.83|468.63|470.83|468.63|470.63|468.43|0
1642588550000|2022-01-19 10:35:50|470.63|468.43|470.83|468.63|470.83|468.63|470.63|468.43|0
1642588560000|2022-01-19 10:36:00|470.63|468.43|470.43|468.23|470.63|468.43|470.43|468.23|0
1642588570000|2022-01-19 10:36:10|470.63|468.43|470.83|468.63|470.83|468.63|470.63|468.43|0
1642588580000|2022-01-19 10:36:20|470.74|468.54|470.83|468.63|470.83|468.63|470.63|468.43|0
1642588590000|2022-01-19 10:36:30|470.43|468.23|470.63|468.43|470.63|468.43|470.22|468.02|0
1642588600000|2022-01-19 10:36:40|470.83|468.63|470.63|468.43|470.83|468.63|470.43|468.23|0
1642588610000|2022-01-19 10:36:50|470.83|468.63|470.83|468.63|470.83|468.63|470.83|468.63|0
1642588620000|2022-01-19 10:37:00|470.63|468.43|470.43|468.23|470.63|468.43|470.43|468.23|0
1642588630000|2022-01-19 10:37:10|470.83|468.63|470.83|468.63|471.04|468.84|470.74|468.54|0
1642588640000|2022-01-19 10:37:20|471.04|468.84|471.24|469.04|471.24|469.04|471.04|468.84|0
1642588650000|2022-01-19 10:37:30|471.65|469.45|471.65|469.45|471.96|469.76|471.65|469.45|0
1642588660000|2022-01-19 10:37:40|471.55|469.35|471.45|469.25|471.55|469.35|471.45|469.25|0
1642588670000|2022-01-19 10:37:50|471.24|469.04|471.35|469.15|471.35|469.15|471.24|469.04|0
1642588680000|2022-01-19 10:38:00|471.45|469.25|470.83|468.63|471.45|469.25|470.83|468.63|0
1642588690000|2022-01-19 10:38:10|470.53|468.33|470.53|468.33|470.63|468.43|470.53|468.33|0
1642588700000|2022-01-19 10:38:20|470.43|468.23|470.63|468.43|470.74|468.54|470.43|468.23|0
1642588710000|2022-01-19 10:38:30|470.74|468.54|470.63|468.43|470.83|468.63|470.63|468.43|0
1642588720000|2022-01-19 10:38:40|470.22|468.02|470.22|468.02|470.22|468.02|470.22|468.02|0
1642588730000|2022-01-19 10:38:50|470.02|467.82|469.61|467.41|470.02|467.82|469.61|467.41|0
1642588740000|2022-01-19 10:39:00|469.51|467.31|470.02|467.82|470.02|467.82|469.51|467.31|0
1642588750000|2022-01-19 10:39:10|469.81|467.61|470.02|467.82|470.42|468.22|469.81|467.61|0
1642588760000|2022-01-19 10:39:20|470.22|468.02|469.81|467.61|470.22|468.02|469.81|467.61|0
1642588770000|2022-01-19 10:39:30|470.02|467.82|470.42|468.22|470.42|468.22|470.02|467.82|0
1642588780000|2022-01-19 10:39:40|470.83|468.63|471.24|469.04|471.24|469.04|470.83|468.63|0
1642588790000|2022-01-19 10:39:50|471.35|469.15|471.45|469.25|471.45|469.25|471.24|469.04|0
1642588800000|2022-01-19 10:40:00|471.14|468.94|470.83|468.63|471.14|468.94|470.83|468.63|0
1642588810000|2022-01-19 10:40:10|470.63|468.43|470.63|468.43|470.63|468.43|470.63|468.43|0
1642588820000|2022-01-19 10:40:20|470.83|468.63|470.63|468.43|470.83|468.63|470.63|468.43|0
1642588830000|2022-01-19 10:40:30|470.83|468.63|471.24|469.04|471.24|469.04|470.83|468.63|0
1642588840000|2022-01-19 10:40:40|471.45|469.25|471.04|468.84|471.45|469.25|471.04|468.84|0
1642588850000|2022-01-19 10:40:50|471.24|469.04|471.24|469.04|471.24|469.04|471.24|469.04|0
1642588860000|2022-01-19 10:41:00|471.45|469.25|471.45|469.25|471.45|469.25|471.24|469.04|0
1642588870000|2022-01-19 10:41:10|471.55|469.35|471.24|469.04|471.55|469.35|471.24|469.04|0
1642588880000|2022-01-19 10:41:20|471.04|468.84|470.63|468.43|471.04|468.84|470.63|468.43|0
1642588890000|2022-01-19 10:41:30|470.73|468.53|470.83|468.63|470.83|468.63|470.73|468.53|0
1642588900000|2022-01-19 10:41:40|471.04|468.84|471.04|468.84|471.04|468.84|471.04|468.84|0
1642588910000|2022-01-19 10:41:50|471.55|469.35|471.35|469.15|471.55|469.35|471.35|469.15|0
1642588920000|2022-01-19 10:42:00|471.24|469.04|470.83|468.63|471.35|469.15|470.83|468.63|0
1642588930000|2022-01-19 10:42:10|470.73|468.53|470.63|468.43|470.73|468.53|470.53|468.33|0
1642588940000|2022-01-19 10:42:20|470.42|468.22|470.12|467.92|470.42|468.22|470.12|467.92|0
1642588950000|2022-01-19 10:42:30|470.22|468.02|470.83|468.63|470.83|468.63|470.22|468.02|0
1642588960000|2022-01-19 10:42:40|470.73|468.53|470.63|468.43|470.73|468.53|470.63|468.43|0
1642588970000|2022-01-19 10:42:50|471.04|468.84|471.24|469.04|471.24|469.04|471.04|468.84|0
1642588980000|2022-01-19 10:43:00|471.04|468.84|471.24|469.04|471.24|469.04|471.04|468.84|0
1642588990000|2022-01-19 10:43:10|471.04|468.84|470.94|468.74|471.04|468.84|470.94|468.74|0
1642589000000|2022-01-19 10:43:20|471.04|468.84|471.24|469.04|471.24|469.04|471.04|468.84|0
1642589010000|2022-01-19 10:43:30|471.04|468.84|471.04|468.84|471.04|468.84|471.04|468.84|0
1642589020000|2022-01-19 10:43:40|470.83|468.63|471.04|468.84|471.04|468.84|470.83|468.63|0
1642589030000|2022-01-19 10:43:50|471.24|469.04|471.24|469.04|471.24|469.04|471.24|469.04|0
1642589040000|2022-01-19 10:44:00|471.45|469.25|471.45|469.25|471.65|469.45|471.45|469.25|0
1642589050000|2022-01-19 10:44:10|471.65|469.45|471.65|469.45|471.65|469.45|471.65|469.45|0
1642589060000|2022-01-19 10:44:20|471.85|469.65|471.85|469.65|471.85|469.65|471.85|469.65|0
1642589070000|2022-01-19 10:44:30|471.76|469.56|472.26|470.06|472.26|470.06|471.76|469.56|0
1642589080000|2022-01-19 10:44:40|472.47|470.27|472.57|470.37|472.57|470.37|472.47|470.27|0
1642589090000|2022-01-19 10:44:50|472.47|470.27|472.47|470.27|472.47|470.27|472.47|470.27|0
1642589100000|2022-01-19 10:45:00|472.57|470.37|472.47|470.27|472.57|470.37|472.47|470.27|0
1642589110000|2022-01-19 10:45:10|472.26|470.06|472.47|470.27|472.47|470.27|472.26|470.06|0
1642589120000|2022-01-19 10:45:20|472.57|470.37|472.67|470.47|472.67|470.47|472.57|470.37|0
1642589130000|2022-01-19 10:45:30|472.88|470.68|472.88|470.68|472.88|470.68|472.88|470.68|0
1642589140000|2022-01-19 10:45:40|472.78|470.58|472.88|470.68|472.88|470.68|472.67|470.47|0
1642589150000|2022-01-19 10:45:50|473.08|470.88|472.88|470.68|473.08|470.88|472.88|470.68|0
1642589160000|2022-01-19 10:46:00|472.78|470.58|472.88|470.68|472.88|470.68|472.67|470.47|0
1642589170000|2022-01-19 10:46:10|472.67|470.47|472.67|470.47|472.67|470.47|472.47|470.27|0
1642589180000|2022-01-19 10:46:20|472.78|470.58|472.67|470.47|472.78|470.58|472.57|470.37|0
1642589190000|2022-01-19 10:46:30|472.47|470.27|471.96|469.76|472.47|470.27|471.96|469.76|0
1642589200000|2022-01-19 10:46:40|472.47|470.27|472.47|470.27|472.47|470.27|472.37|470.17|0
1642589210000|2022-01-19 10:46:50|471.76|469.56|471.44|469.24|471.85|469.65|471.44|469.24|0
1642589220000|2022-01-19 10:47:00|471.24|469.04|471.04|468.84|471.24|469.04|471.04|468.84|0
1642589230000|2022-01-19 10:47:10|471.24|469.04|471.04|468.84|471.24|469.04|471.04|468.84|0
1642589240000|2022-01-19 10:47:20|470.63|468.43|470.83|468.63|470.83|468.63|470.63|468.43|0
1642589250000|2022-01-19 10:47:30|470.73|468.53|470.83|468.63|470.83|468.63|470.63|468.43|0
1642589260000|2022-01-19 10:47:40|470.73|468.53|470.42|468.22|470.73|468.53|470.42|468.22|0
1642589270000|2022-01-19 10:47:50|470.22|468.02|470.42|468.22|470.42|468.22|470.22|468.02|0
1642589290000|2022-01-19 10:48:10|470.63|468.43|469.71|467.51|470.63|468.43|469.61|467.41|0
1642589300000|2022-01-19 10:48:20|469.61|467.41|470.22|468.02|470.22|468.02|469.61|467.41|0
1642589310000|2022-01-19 10:48:30|470.01|467.81|469.81|467.61|470.01|467.81|469.81|467.61|0
1642589320000|2022-01-19 10:48:40|470.01|467.81|470.01|467.81|470.01|467.81|470.01|467.81|0
1642589330000|2022-01-19 10:48:50|469.81|467.61|470.01|467.81|470.01|467.81|469.81|467.61|0
1642589340000|2022-01-19 10:49:00|470.22|468.02|471.04|468.84|471.04|468.84|470.22|468.02|0
1642589350000|2022-01-19 10:49:10|471.14|468.94|471.04|468.84|471.14|468.94|471.04|468.84|0
1642589360000|2022-01-19 10:49:20|471.24|469.04|471.24|469.04|471.44|469.24|471.24|469.04|0
1642589370000|2022-01-19 10:49:30|471.03|468.83|471.03|468.83|471.03|468.83|471.03|468.83|0
1642589380000|2022-01-19 10:49:40|470.83|468.63|470.83|468.63|470.83|468.63|470.83|468.63|0
1642589390000|2022-01-19 10:49:50|471.24|469.04|471.24|469.04|471.24|469.04|471.24|469.04|0
1642589400000|2022-01-19 10:50:00|471.03|468.83|471.03|468.83|471.03|468.83|471.03|468.83|0
1642589410000|2022-01-19 10:50:10|470.83|468.63|470.83|468.63|470.94|468.74|470.83|468.63|0
1642589420000|2022-01-19 10:50:20|471.03|468.83|471.03|468.83|471.24|469.04|471.03|468.83|0
1642589430000|2022-01-19 10:50:30|470.83|468.63|470.83|468.63|471.03|468.83|470.83|468.63|0
1642589440000|2022-01-19 10:50:40|471.03|468.83|471.03|468.83|471.24|469.04|471.03|468.83|0
1642589450000|2022-01-19 10:50:50|470.83|468.63|471.03|468.83|471.03|468.83|470.83|468.63|0
1642589460000|2022-01-19 10:51:00|471.14|468.94|471.03|468.83|471.14|468.94|471.03|468.83|0
1642589470000|2022-01-19 10:51:10|471.24|469.04|471.03|468.83|471.24|469.04|471.03|468.83|0
1642589480000|2022-01-19 10:51:20|470.83|468.63|470.42|468.22|470.83|468.63|470.42|468.22|0
1642589490000|2022-01-19 10:51:30|470.83|468.63|471.24|469.04|471.24|469.04|470.73|468.53|0
1642589500000|2022-01-19 10:51:40|471.03|468.83|471.75|469.55|471.75|469.55|471.03|468.83|0
1642589510000|2022-01-19 10:51:50|471.85|469.65|471.96|469.76|472.06|469.86|471.85|469.65|0
1642589520000|2022-01-19 10:52:00|472.06|469.86|471.96|469.76|472.06|469.86|471.96|469.76|0
1642589530000|2022-01-19 10:52:10|471.44|469.24|471.34|469.14|471.44|469.24|471.24|469.04|0
1642589540000|2022-01-19 10:52:20|471.44|469.24|471.65|469.45|471.65|469.45|471.44|469.24|0
1642589550000|2022-01-19 10:52:30|471.85|469.65|471.85|469.65|471.85|469.65|471.85|469.65|0
1642589560000|2022-01-19 10:52:40|471.75|469.55|471.85|469.65|471.85|469.65|471.75|469.55|0
1642589570000|2022-01-19 10:52:50|471.75|469.55|472.37|470.17|472.37|470.17|471.75|469.55|0
1642589580000|2022-01-19 10:53:00|472.47|470.27|472.78|470.58|472.78|470.58|472.47|470.27|0
1642589590000|2022-01-19 10:53:10|472.67|470.47|472.67|470.47|472.67|470.47|472.57|470.37|0
1642589600000|2022-01-19 10:53:20|472.47|470.27|472.67|470.47|472.67|470.47|472.06|469.86|0
1642589610000|2022-01-19 10:53:30|472.57|470.37|473.08|470.88|473.28|471.08|472.57|470.37|0
1642589620000|2022-01-19 10:53:40|473.28|471.08|472.87|470.67|473.28|471.08|472.87|470.67|0
1642589630000|2022-01-19 10:53:50|472.67|470.47|472.46|470.26|472.67|470.47|472.46|470.26|0
1642589640000|2022-01-19 10:54:00|472.57|470.37|472.67|470.47|472.67|470.47|472.57|470.37|0
1642589650000|2022-01-19 10:54:10|472.87|470.67|472.98|470.78|472.98|470.78|472.78|470.58|0
1642589660000|2022-01-19 10:54:20|472.87|470.67|472.78|470.58|472.87|470.67|472.67|470.47|0
1642589670000|2022-01-19 10:54:30|472.67|470.47|472.78|470.58|472.78|470.58|472.67|470.47|0
1642589680000|2022-01-19 10:54:40|472.98|470.78|472.87|470.67|473.08|470.88|472.87|470.67|0
1642589690000|2022-01-19 10:54:50|472.67|470.47|472.78|470.58|472.78|470.58|472.67|470.47|0
1642589700000|2022-01-19 10:55:00|473.08|470.88|473.28|471.08|473.28|471.08|473.08|470.88|0
1642589710000|2022-01-19 10:55:10|473.08|470.88|472.87|470.67|473.08|470.88|472.78|470.58|0
1642589720000|2022-01-19 10:55:20|473.08|470.88|473.08|470.88|473.28|471.08|473.08|470.88|0
1642589730000|2022-01-19 10:55:30|473.49|471.29|472.57|470.37|473.49|471.29|472.57|470.37|0
1642589740000|2022-01-19 10:55:40|472.67|470.47|472.87|470.67|473.08|470.88|472.67|470.47|0
1642589750000|2022-01-19 10:55:50|473.08|470.88|473.08|470.88|473.28|471.08|473.08|470.88|0
1642589760000|2022-01-19 10:56:00|473.28|471.08|473.49|471.29|473.49|471.29|473.28|471.08|0
1642589770000|2022-01-19 10:56:10|473.08|470.88|472.46|470.26|473.08|470.88|472.46|470.26|0
1642589780000|2022-01-19 10:56:20|472.26|470.06|472.67|470.47|472.67|470.47|472.26|470.06|0
1642589790000|2022-01-19 10:56:30|472.57|470.37|472.67|470.47|472.67|470.47|472.46|470.26|0
1642589800000|2022-01-19 10:56:40|472.46|470.26|472.46|470.26|472.46|470.26|472.26|470.06|0
1642589810000|2022-01-19 10:56:50|472.26|470.06|472.46|470.26|472.46|470.26|472.26|470.06|0
1642589820000|2022-01-19 10:57:00|472.26|470.06|472.26|470.06|472.26|470.06|472.05|469.85|0
1642589830000|2022-01-19 10:57:10|472.16|469.96|472.05|469.85|472.16|469.96|472.05|469.85|0
1642589840000|2022-01-19 10:57:20|471.85|469.65|471.85|469.65|471.85|469.65|471.65|469.45|0
1642589850000|2022-01-19 10:57:30|471.75|469.55|471.24|469.04|471.75|469.55|471.24|469.04|0
1642589870000|2022-01-19 10:57:50|471.03|468.83|471.03|468.83|471.03|468.83|471.03|468.83|0
1642589880000|2022-01-19 10:58:00|470.83|468.63|470.83|468.63|470.83|468.63|470.83|468.63|0
1642589890000|2022-01-19 10:58:10|471.03|468.83|471.24|469.04|471.24|469.04|471.03|468.83|0
1642589900000|2022-01-19 10:58:20|471.44|469.24|472.05|469.85|472.26|470.06|471.44|469.24|0
1642589910000|2022-01-19 10:58:30|471.96|469.76|471.65|469.45|471.96|469.76|471.65|469.45|0
1642589920000|2022-01-19 10:58:40|471.44|469.24|471.44|469.24|471.44|469.24|471.44|469.24|0
1642589930000|2022-01-19 10:58:50|471.24|469.04|470.83|468.63|471.24|469.04|470.83|468.63|0
1642589940000|2022-01-19 10:59:00|471.03|468.83|470.73|468.53|471.03|468.83|470.73|468.53|0
1642589950000|2022-01-19 10:59:10|470.83|468.63|471.24|469.04|471.24|469.04|470.83|468.63|0
1642589960000|2022-01-19 10:59:20|471.14|468.94|471.24|469.04|471.24|469.04|471.14|468.94|0
1642589970000|2022-01-19 10:59:30|471.03|468.83|468.79|466.59|471.03|468.83|468.79|466.59|0
1642589980000|2022-01-19 10:59:40|468.58|466.38|468.18|465.98|468.58|466.38|468.18|465.98|0
1642589990000|2022-01-19 10:59:50|468.38|466.18|467.97|465.77|468.38|466.18|467.97|465.77|0
1642590000000|2022-01-19 11:00:00|468.38|466.18|468.08|465.88|468.38|466.18|468.08|465.88|0
1642590010000|2022-01-19 11:00:10|468.18|465.98|467.97|465.77|468.18|465.98|467.97|465.77|0
1642590020000|2022-01-19 11:00:20|468.28|466.08|467.77|465.57|468.28|466.08|467.77|465.57|0
1642590040000|2022-01-19 11:00:40|467.87|465.67|467.77|465.57|467.87|465.67|467.77|465.57|0
1642590050000|2022-01-19 11:00:50|466.95|464.75|467.26|465.06|467.36|465.16|466.75|464.55|0
1642590060000|2022-01-19 11:01:00|467.36|465.16|467.77|465.57|467.77|465.57|467.36|465.16|0
1642590070000|2022-01-19 11:01:10|467.97|465.77|468.18|465.98|468.38|466.18|467.97|465.77|0
1642590080000|2022-01-19 11:01:20|468.38|466.18|468.79|466.59|468.79|466.59|468.38|466.18|0
1642590090000|2022-01-19 11:01:30|468.69|466.49|468.58|466.38|468.69|466.49|468.18|465.98|0
1642590100000|2022-01-19 11:01:40|468.79|466.59|468.58|466.38|468.79|466.59|468.58|466.38|0
1642590110000|2022-01-19 11:01:50|468.79|466.59|468.58|466.38|468.79|466.59|468.38|466.18|0
1642590120000|2022-01-19 11:02:00|468.38|466.18|468.18|465.98|468.38|466.18|468.18|465.98|0
1642590130000|2022-01-19 11:02:10|467.97|465.77|468.08|465.88|468.38|466.18|467.97|465.77|0
1642590140000|2022-01-19 11:02:20|467.97|465.77|468.38|466.18|468.38|466.18|467.97|465.77|0
1642590150000|2022-01-19 11:02:30|468.58|466.38|467.97|465.77|468.58|466.38|467.97|465.77|0
1642590160000|2022-01-19 11:02:40|467.87|465.67|467.97|465.77|467.97|465.77|467.77|465.57|0
1642590170000|2022-01-19 11:02:50|468.17|465.97|467.97|465.77|468.17|465.97|467.97|465.77|0
1642590180000|2022-01-19 11:03:00|468.17|465.97|467.97|465.77|468.17|465.97|467.97|465.77|0
1642590190000|2022-01-19 11:03:10|468.17|465.97|467.77|465.57|468.17|465.97|467.77|465.57|0
1642590200000|2022-01-19 11:03:20|467.56|465.36|467.36|465.16|467.56|465.36|467.36|465.16|0
1642590210000|2022-01-19 11:03:30|467.16|464.96|466.34|464.14|467.16|464.96|466.34|464.14|0
1642590220000|2022-01-19 11:03:40|465.12|462.92|466.34|464.14|466.34|464.14|465.12|462.92|0
1642590230000|2022-01-19 11:03:50|466.14|463.94|465.94|463.74|466.34|464.14|465.94|463.74|0
1642590240000|2022-01-19 11:04:00|466.14|463.94|466.34|464.14|466.34|464.14|466.14|463.94|0
1642590250000|2022-01-19 11:04:10|465.94|463.74|466.14|463.94|466.14|463.94|465.73|463.53|0
1642590260000|2022-01-19 11:04:20|465.73|463.53|465.73|463.53|465.73|463.53|465.73|463.53|0
1642590270000|2022-01-19 11:04:30|465.94|463.74|465.94|463.74|465.94|463.74|465.94|463.74|0
1642590280000|2022-01-19 11:04:40|466.14|463.94|465.94|463.74|466.14|463.94|465.94|463.74|0
1642590290000|2022-01-19 11:04:50|466.14|463.94|466.34|464.14|466.34|464.14|466.14|463.94|0
1642590300000|2022-01-19 11:05:00|466.55|464.35|466.65|464.45|466.65|464.45|466.34|464.14|0
1642590310000|2022-01-19 11:05:10|466.55|464.35|466.55|464.35|466.55|464.35|466.45|464.25|0
1642590320000|2022-01-19 11:05:20|466.34|464.14|466.55|464.35|466.55|464.35|466.34|464.14|0
1642590330000|2022-01-19 11:05:30|466.14|463.94|465.94|463.74|466.14|463.94|465.53|463.33|0
1642590350000|2022-01-19 11:05:50|466.04|463.84|466.55|464.35|466.55|464.35|466.04|463.84|0
1642590360000|2022-01-19 11:06:00|465.73|463.53|465.73|463.53|465.73|463.53|465.73|463.53|0
1642590370000|2022-01-19 11:06:10|465.53|463.33|465.53|463.33|465.73|463.53|465.53|463.33|0
1642590380000|2022-01-19 11:06:20|465.73|463.53|465.53|463.33|465.93|463.73|465.53|463.33|0
1642590390000|2022-01-19 11:06:30|465.73|463.53|465.73|463.53|465.73|463.53|465.73|463.53|0
1642590400000|2022-01-19 11:06:40|465.93|463.73|465.93|463.73|466.14|463.94|465.93|463.73|0
1642590410000|2022-01-19 11:06:50|466.14|463.94|466.34|464.14|466.34|464.14|465.93|463.73|0
1642590420000|2022-01-19 11:07:00|466.54|464.34|466.54|464.34|466.75|464.55|466.54|464.34|0
1642590430000|2022-01-19 11:07:10|466.45|464.25|466.54|464.34|466.75|464.55|466.45|464.25|0
1642590440000|2022-01-19 11:07:20|466.95|464.75|467.16|464.96|467.16|464.96|466.95|464.75|0
1642590450000|2022-01-19 11:07:30|466.95|464.75|467.16|464.96|467.16|464.96|466.95|464.75|0
1642590460000|2022-01-19 11:07:40|467.36|465.16|467.16|464.96|467.36|465.16|467.16|464.96|0
1642590470000|2022-01-19 11:07:50|466.95|464.75|466.85|464.65|466.95|464.75|466.85|464.65|0
1642590480000|2022-01-19 11:08:00|467.06|464.86|467.77|465.57|467.77|465.57|467.06|464.86|0
1642590500000|2022-01-19 11:08:20|467.97|465.77|467.97|465.77|467.97|465.77|467.77|465.57|0
1642590510000|2022-01-19 11:08:30|467.87|465.67|467.77|465.57|467.97|465.77|467.77|465.57|0
1642590520000|2022-01-19 11:08:40|467.67|465.47|467.87|465.67|467.87|465.67|467.67|465.47|0
1642590530000|2022-01-19 11:08:50|467.77|465.57|467.77|465.57|467.97|465.77|467.77|465.57|0
1642590540000|2022-01-19 11:09:00|467.56|465.36|467.97|465.77|467.97|465.77|467.56|465.36|0
1642590550000|2022-01-19 11:09:10|467.77|465.57|467.77|465.57|467.77|465.57|467.67|465.47|0
1642590560000|2022-01-19 11:09:20|467.56|465.36|467.15|464.95|467.56|465.36|467.15|464.95|0
1642590570000|2022-01-19 11:09:30|467.36|465.16|467.36|465.16|467.36|465.16|467.15|464.95|0
1642590580000|2022-01-19 11:09:40|467.15|464.95|467.15|464.95|467.26|465.06|467.15|464.95|0
1642590590000|2022-01-19 11:09:50|467.36|465.16|467.26|465.06|467.36|465.16|467.26|465.06|0
1642590600000|2022-01-19 11:10:00|467.15|464.95|466.54|464.34|467.15|464.95|466.54|464.34|0
1642590610000|2022-01-19 11:10:10|466.75|464.55|466.95|464.75|466.95|464.75|466.75|464.55|0
1642590620000|2022-01-19 11:10:20|467.15|464.95|467.67|465.47|467.67|465.47|467.15|464.95|0
1642590630000|2022-01-19 11:10:30|467.56|465.36|467.46|465.26|467.56|465.36|467.15|464.95|0
1642590640000|2022-01-19 11:10:40|467.15|464.95|467.15|464.95|467.36|465.16|467.15|464.95|0
1642590650000|2022-01-19 11:10:50|467.36|465.16|467.15|464.95|467.36|465.16|467.15|464.95|0
1642590660000|2022-01-19 11:11:00|467.67|465.47|467.56|465.36|467.67|465.47|467.46|465.26|0
1642590670000|2022-01-19 11:11:10|467.46|465.26|467.36|465.16|467.46|465.26|467.36|465.16|0
1642590680000|2022-01-19 11:11:20|467.15|464.95|467.15|464.95|467.15|464.95|467.15|464.95|0
1642590690000|2022-01-19 11:11:30|466.85|464.65|467.15|464.95|467.15|464.95|466.85|464.65|0
1642590700000|2022-01-19 11:11:40|467.36|465.16|467.36|465.16|467.36|465.16|467.36|465.16|0
1642590710000|2022-01-19 11:11:50|467.56|465.36|467.67|465.47|467.67|465.47|467.56|465.36|0
1642590720000|2022-01-19 11:12:00|467.56|465.36|467.36|465.16|467.56|465.36|467.36|465.16|0
1642590730000|2022-01-19 11:12:10|467.15|464.95|467.56|465.36|467.56|465.36|467.15|464.95|0
1642590740000|2022-01-19 11:12:20|467.76|465.56|467.97|465.77|467.97|465.77|467.76|465.56|0
1642590750000|2022-01-19 11:12:30|468.17|465.97|468.38|466.18|468.38|466.18|468.17|465.97|0
1642590760000|2022-01-19 11:12:40|468.28|466.08|468.17|465.97|468.28|466.08|468.17|465.97|0
1642590770000|2022-01-19 11:12:50|468.28|466.08|468.38|466.18|468.38|466.18|468.28|466.08|0
1642590780000|2022-01-19 11:13:00|468.17|465.97|468.38|466.18|468.38|466.18|468.17|465.97|0
1642590790000|2022-01-19 11:13:10|468.17|465.97|468.38|466.18|468.38|466.18|468.17|465.97|0
1642590800000|2022-01-19 11:13:20|468.17|465.97|468.38|466.18|468.38|466.18|467.97|465.77|0
1642590810000|2022-01-19 11:13:30|467.97|465.77|467.97|465.77|467.97|465.77|467.97|465.77|0
1642590820000|2022-01-19 11:13:40|468.17|465.97|468.38|466.18|468.38|466.18|468.17|465.97|0
1642590830000|2022-01-19 11:13:50|467.97|465.77|467.97|465.77|467.97|465.77|467.97|465.77|0
1642590840000|2022-01-19 11:14:00|468.17|465.97|468.17|465.97|468.28|466.08|468.17|465.97|0
1642590850000|2022-01-19 11:14:10|468.38|466.18|467.97|465.77|468.38|466.18|467.97|465.77|0
1642590860000|2022-01-19 11:14:20|468.17|465.97|468.58|466.38|468.58|466.38|468.17|465.97|0
1642590870000|2022-01-19 11:14:30|468.69|466.49|468.78|466.58|468.78|466.58|468.58|466.38|0
1642590880000|2022-01-19 11:14:40|468.58|466.38|468.38|466.18|468.58|466.38|468.38|466.18|0
1642590890000|2022-01-19 11:14:50|468.17|465.97|468.38|466.18|468.38|466.18|468.17|465.97|0
1642590900000|2022-01-19 11:15:00|468.17|465.97|467.76|465.56|468.17|465.97|467.76|465.56|0
1642590910000|2022-01-19 11:15:10|467.67|465.47|467.56|465.36|467.76|465.56|467.56|465.36|0
1642590920000|2022-01-19 11:15:20|468.58|466.38|468.38|466.18|468.58|466.38|468.38|466.18|0
1642590930000|2022-01-19 11:15:30|468.58|466.38|468.99|466.79|468.99|466.79|468.58|466.38|0
1642590940000|2022-01-19 11:15:40|469.19|466.99|469.6|467.4|469.6|467.4|469.19|466.99|0
1642590950000|2022-01-19 11:15:50|468.78|466.58|468.99|466.79|468.99|466.79|468.78|466.58|0
1642590960000|2022-01-19 11:16:00|469.19|466.99|469.19|466.99|469.19|466.99|469.19|466.99|0
1642590980000|2022-01-19 11:16:20|469.39|467.19|468.78|466.58|469.39|467.19|468.78|466.58|0
1642590990000|2022-01-19 11:16:30|468.99|466.79|468.99|466.79|468.99|466.79|468.99|466.79|0
1642591000000|2022-01-19 11:16:40|468.78|466.58|468.99|466.79|468.99|466.79|468.58|466.38|0
1642591010000|2022-01-19 11:16:50|468.89|466.69|469.19|466.99|469.19|466.99|468.89|466.69|0
1642591020000|2022-01-19 11:17:00|468.99|466.79|468.78|466.58|468.99|466.79|468.78|466.58|0
1642591030000|2022-01-19 11:17:10|469.19|466.99|468.99|466.79|469.19|466.99|468.99|466.79|0
1642591040000|2022-01-19 11:17:20|469.19|466.99|469.19|466.99|469.19|466.99|469.19|466.99|0
1642591050000|2022-01-19 11:17:30|469.39|467.19|469.5|467.3|469.5|467.3|469.39|467.19|0
1642591060000|2022-01-19 11:17:40|469.8|467.6|469.19|466.99|469.8|467.6|469.19|466.99|0
1642591070000|2022-01-19 11:17:50|469.39|467.19|469.5|467.3|469.6|467.4|469.39|467.19|0
1642591080000|2022-01-19 11:18:00|469.6|467.4|469.8|467.6|469.8|467.6|469.6|467.4|0
1642591090000|2022-01-19 11:18:10|470.01|467.81|470.01|467.81|470.01|467.81|470.01|467.81|0
1642591100000|2022-01-19 11:18:20|470.21|468.01|470.32|468.12|470.32|468.12|470.21|468.01|0
1642591110000|2022-01-19 11:18:30|470.41|468.21|470.32|468.12|470.41|468.21|470.21|468.01|0
1642591120000|2022-01-19 11:18:40|470.41|468.21|470.11|467.91|470.41|468.21|470.11|467.91|0
1642591130000|2022-01-19 11:18:50|470.21|468.01|470.21|468.01|470.62|468.42|470.21|468.01|0
1642591140000|2022-01-19 11:19:00|470.01|467.81|470.01|467.81|470.01|467.81|469.8|467.6|0
1642591150000|2022-01-19 11:19:10|470.21|468.01|470.01|467.81|470.21|468.01|470.01|467.81|0
1642591160000|2022-01-19 11:19:20|470.21|468.01|470.21|468.01|470.21|468.01|470.21|468.01|0
1642591180000|2022-01-19 11:19:40|470.41|468.21|470.41|468.21|470.41|468.21|470.41|468.21|0
1642591190000|2022-01-19 11:19:50|470.21|468.01|470.21|468.01|470.21|468.01|470.21|468.01|0
1642591200000|2022-01-19 11:20:00|470.62|468.42|470.21|468.01|470.62|468.42|470.21|468.01|0
1642591210000|2022-01-19 11:20:10|470.01|467.81|470.01|467.81|470.01|467.81|470.01|467.81|0
1642591220000|2022-01-19 11:20:20|469.91|467.71|470.21|468.01|470.21|468.01|469.8|467.6|0
1642591230000|2022-01-19 11:20:30|470.01|467.81|470.01|467.81|470.21|468.01|470.01|467.81|0
1642591240000|2022-01-19 11:20:40|470.21|468.01|470.21|468.01|470.21|468.01|470.21|468.01|0
1642591250000|2022-01-19 11:20:50|470.01|467.81|470.32|468.12|470.32|468.12|470.01|467.81|0
1642591260000|2022-01-19 11:21:00|470.41|468.21|470.32|468.12|470.41|468.21|470.32|468.12|0
1642591270000|2022-01-19 11:21:10|470.41|468.21|471.23|469.03|471.23|469.03|470.41|468.21|0
1642591280000|2022-01-19 11:21:20|471.34|469.14|472.25|470.05|472.25|470.05|471.34|469.14|0
1642591290000|2022-01-19 11:21:30|472.46|470.26|473.28|471.08|473.28|471.08|472.46|470.26|0
1642591300000|2022-01-19 11:21:40|473.07|470.87|472.87|470.67|473.28|471.08|472.87|470.67|0
1642591310000|2022-01-19 11:21:50|472.66|470.46|472.66|470.46|472.77|470.57|472.66|470.46|0
1642591320000|2022-01-19 11:22:00|472.87|470.67|472.66|470.46|472.87|470.67|472.66|470.46|0
1642591330000|2022-01-19 11:22:10|472.87|470.67|472.87|470.67|472.87|470.67|472.66|470.46|0
1642591340000|2022-01-19 11:22:20|472.66|470.46|472.77|470.57|472.77|470.57|472.46|470.26|0
1642591350000|2022-01-19 11:22:30|472.87|470.67|472.87|470.67|472.87|470.67|472.66|470.46|0
1642591360000|2022-01-19 11:22:40|472.66|470.46|472.97|470.77|472.97|470.77|472.66|470.46|0
1642591370000|2022-01-19 11:22:50|472.66|470.46|472.46|470.26|472.66|470.46|472.46|470.26|0
1642591380000|2022-01-19 11:23:00|472.87|470.67|473.07|470.87|473.07|470.87|472.87|470.67|0
1642591390000|2022-01-19 11:23:10|472.87|470.67|472.46|470.26|472.87|470.67|472.46|470.26|0
1642591400000|2022-01-19 11:23:20|472.66|470.46|472.66|470.46|472.66|470.46|472.46|470.26|0
1642591410000|2022-01-19 11:23:30|472.87|470.67|472.87|470.67|473.07|470.87|472.87|470.67|0
1642591420000|2022-01-19 11:23:40|472.66|470.46|472.46|470.26|472.66|470.46|472.46|470.26|0
1642591430000|2022-01-19 11:23:50|473.07|470.87|472.87|470.67|473.07|470.87|472.87|470.67|0
1642591440000|2022-01-19 11:24:00|473.07|470.87|473.07|470.87|473.28|471.08|473.07|470.87|0
1642591460000|2022-01-19 11:24:20|472.97|470.77|472.66|470.46|472.97|470.77|472.66|470.46|0
1642591470000|2022-01-19 11:24:30|472.46|470.26|472.46|470.26|472.66|470.46|472.46|470.26|0
1642591480000|2022-01-19 11:24:40|472.25|470.05|472.25|470.05|472.46|470.26|472.25|470.05|0
1642591490000|2022-01-19 11:24:50|472.05|469.85|472.05|469.85|472.05|469.85|471.84|469.64|0
1642591500000|2022-01-19 11:25:00|472.15|469.95|472.05|469.85|472.15|469.95|472.05|469.85|0
1642591510000|2022-01-19 11:25:10|472.25|470.05|472.05|469.85|472.46|470.26|472.05|469.85|0
1642591520000|2022-01-19 11:25:20|471.84|469.64|472.46|470.26|472.46|470.26|471.84|469.64|0
1642591530000|2022-01-19 11:25:30|472.66|470.46|472.87|470.67|472.87|470.67|472.66|470.46|0
1642591540000|2022-01-19 11:25:40|473.07|470.87|473.07|470.87|473.07|470.87|473.07|470.87|0
1642591550000|2022-01-19 11:25:50|472.87|470.67|472.87|470.67|472.87|470.67|472.87|470.67|0
1642591560000|2022-01-19 11:26:00|473.07|470.87|472.87|470.67|473.07|470.87|472.87|470.67|0
1642591570000|2022-01-19 11:26:10|473.07|470.87|472.87|470.67|473.07|470.87|472.87|470.67|0
1642591580000|2022-01-19 11:26:20|473.07|470.87|473.07|470.87|473.07|470.87|472.97|470.77|0
1642591590000|2022-01-19 11:26:30|472.87|470.67|473.07|470.87|473.07|470.87|472.87|470.67|0
1642591600000|2022-01-19 11:26:40|472.87|470.67|472.66|470.46|472.87|470.67|472.66|470.46|0
1642591610000|2022-01-19 11:26:50|472.46|470.26|472.46|470.26|472.46|470.26|472.46|470.26|0
1642591620000|2022-01-19 11:27:00|472.25|470.05|472.25|470.05|472.25|470.05|472.25|470.05|0
1642591630000|2022-01-19 11:27:10|472.05|469.85|472.05|469.85|472.05|469.85|472.05|469.85|0
1642591640000|2022-01-19 11:27:20|472.25|470.05|472.66|470.46|472.66|470.46|472.25|470.05|0
1642591650000|2022-01-19 11:27:30|472.87|470.67|472.05|469.85|472.87|470.67|472.05|469.85|0
1642591660000|2022-01-19 11:27:40|472.66|470.46|472.56|470.36|472.66|470.46|472.56|470.36|0
1642591670000|2022-01-19 11:27:50|472.66|470.46|472.66|470.46|472.66|470.46|472.66|470.46|0
1642591680000|2022-01-19 11:28:00|472.56|470.36|472.46|470.26|472.66|470.46|472.46|470.26|0
1642591700000|2022-01-19 11:28:20|472.66|470.46|472.66|470.46|472.66|470.46|472.66|470.46|0
1642591710000|2022-01-19 11:28:30|472.46|470.26|473.07|470.87|473.07|470.87|472.46|470.26|0
1642591720000|2022-01-19 11:28:40|473.27|471.07|473.48|471.28|473.68|471.48|473.27|471.07|0
1642591730000|2022-01-19 11:28:50|473.27|471.07|473.27|471.07|473.27|471.07|472.86|470.66|0
1642591740000|2022-01-19 11:29:00|473.07|470.87|473.07|470.87|473.07|470.87|473.07|470.87|0
1642591750000|2022-01-19 11:29:10|473.27|471.07|473.27|471.07|473.27|471.07|473.27|471.07|0
1642591760000|2022-01-19 11:29:20|473.07|470.87|473.07|470.87|473.07|470.87|472.86|470.66|0
1642591770000|2022-01-19 11:29:30|473.27|471.07|473.27|471.07|473.27|471.07|473.07|470.87|0
1642591780000|2022-01-19 11:29:40|473.07|470.87|473.48|471.28|473.48|471.28|473.07|470.87|0
1642591790000|2022-01-19 11:29:50|473.68|471.48|473.89|471.69|473.89|471.69|473.68|471.48|0
1642591800000|2022-01-19 11:30:00|474.5|472.3|474.71|472.51|474.71|472.51|473.89|471.69|0
1642591810000|2022-01-19 11:30:10|474.5|472.3|475.12|472.92|475.12|472.92|474.5|472.3|0
1642591820000|2022-01-19 11:30:20|474.91|472.71|475.32|473.12|475.32|473.12|474.91|472.71|0
1642591830000|2022-01-19 11:30:30|475.12|472.92|474.91|472.71|475.12|472.92|474.71|472.51|0
1642591840000|2022-01-19 11:30:40|474.71|472.51|474.71|472.51|474.71|472.51|474.71|472.51|0
1642591850000|2022-01-19 11:30:50|474.91|472.71|474.5|472.3|475.02|472.82|474.5|472.3|0
1642591860000|2022-01-19 11:31:00|474.3|472.1|473.68|471.48|474.3|472.1|473.68|471.48|0
1642591870000|2022-01-19 11:31:10|473.89|471.69|474.09|471.89|474.09|471.89|473.89|471.69|0
1642591880000|2022-01-19 11:31:20|473.99|471.79|474.09|471.89|474.09|471.89|473.99|471.79|0
1642591890000|2022-01-19 11:31:30|473.89|471.69|473.68|471.48|473.89|471.69|473.68|471.48|0
1642591900000|2022-01-19 11:31:40|473.48|471.28|473.68|471.48|473.68|471.48|473.48|471.28|0
1642591910000|2022-01-19 11:31:50|473.48|471.28|473.48|471.28|473.48|471.28|473.48|471.28|0
1642591920000|2022-01-19 11:32:00|473.89|471.69|473.48|471.28|473.89|471.69|473.48|471.28|0
1642591930000|2022-01-19 11:32:10|473.68|471.48|473.27|471.07|473.68|471.48|473.27|471.07|0
1642591940000|2022-01-19 11:32:20|473.07|470.87|473.48|471.28|473.48|471.28|473.07|470.87|0
1642591950000|2022-01-19 11:32:30|473.68|471.48|473.48|471.28|473.68|471.48|473.48|471.28|0
1642591960000|2022-01-19 11:32:40|473.27|471.07|473.27|471.07|473.27|471.07|473.07|470.87|0
1642591970000|2022-01-19 11:32:50|473.07|470.87|473.48|471.28|473.48|471.28|473.07|470.87|0
1642591980000|2022-01-19 11:33:00|473.27|471.07|473.48|471.28|473.48|471.28|473.27|471.07|0
1642591990000|2022-01-19 11:33:10|473.27|471.07|473.48|471.28|473.48|471.28|473.07|470.87|0
1642592000000|2022-01-19 11:33:20|473.27|471.07|473.07|470.87|473.27|471.07|473.07|470.87|0
1642592010000|2022-01-19 11:33:30|473.27|471.07|473.48|471.28|473.48|471.28|473.27|471.07|0
1642592020000|2022-01-19 11:33:40|473.58|471.38|473.48|471.28|473.58|471.38|473.38|471.18|0
1642592030000|2022-01-19 11:33:50|473.68|471.48|473.27|471.07|473.68|471.48|473.27|471.07|0
1642592040000|2022-01-19 11:34:00|473.07|470.87|473.48|471.28|473.48|471.28|473.07|470.87|0
1642592050000|2022-01-19 11:34:10|473.27|471.07|473.48|471.28|473.48|471.28|473.27|471.07|0
1642592060000|2022-01-19 11:34:20|473.68|471.48|473.68|471.48|473.68|471.48|473.68|471.48|0
1642592070000|2022-01-19 11:34:30|473.48|471.28|473.27|471.07|473.48|471.28|473.27|471.07|0
1642592080000|2022-01-19 11:34:40|473.38|471.18|473.48|471.28|473.48|471.28|473.27|471.07|0
1642592090000|2022-01-19 11:34:50|473.58|471.38|473.58|471.38|473.58|471.38|473.58|471.38|0
1642592100000|2022-01-19 11:35:00|473.48|471.28|473.27|471.07|473.48|471.28|473.27|471.07|0
1642592110000|2022-01-19 11:35:10|473.07|470.87|473.27|471.07|473.27|471.07|473.07|470.87|0
1642592120000|2022-01-19 11:35:20|473.07|470.87|473.07|470.87|473.07|470.87|473.07|470.87|0
1642592130000|2022-01-19 11:35:30|473.38|471.18|473.38|471.18|473.38|471.18|473.38|471.18|0
1642592140000|2022-01-19 11:35:40|473.27|471.07|473.07|470.87|473.27|471.07|473.07|470.87|0
1642592150000|2022-01-19 11:35:50|472.97|470.77|472.97|470.77|472.97|470.77|472.97|470.77|0
1642592160000|2022-01-19 11:36:00|472.86|470.66|472.45|470.25|472.86|470.66|472.45|470.25|0
1642592170000|2022-01-19 11:36:10|471.84|469.64|472.04|469.84|472.04|469.84|471.84|469.64|0
1642592180000|2022-01-19 11:36:20|471.84|469.64|472.04|469.84|472.04|469.84|471.84|469.64|0
1642592190000|2022-01-19 11:36:30|471.84|469.64|471.64|469.44|471.84|469.64|471.64|469.44|0
1642592200000|2022-01-19 11:36:40|471.84|469.64|471.84|469.64|471.84|469.64|471.84|469.64|0
1642592210000|2022-01-19 11:36:50|471.64|469.44|471.84|469.64|471.84|469.64|471.64|469.44|0
1642592220000|2022-01-19 11:37:00|472.04|469.84|472.04|469.84|472.25|470.05|472.04|469.84|0
1642592230000|2022-01-19 11:37:10|471.84|469.64|471.84|469.64|472.04|469.84|471.84|469.64|0
1642592240000|2022-01-19 11:37:20|472.25|470.05|472.04|469.84|472.25|470.05|472.04|469.84|0
1642592250000|2022-01-19 11:37:30|471.84|469.64|472.04|469.84|472.04|469.84|471.84|469.64|0
1642592260000|2022-01-19 11:37:40|472.36|470.16|472.45|470.25|472.45|470.25|472.25|470.05|0
1642592270000|2022-01-19 11:37:50|472.25|470.05|472.25|470.05|472.25|470.05|472.25|470.05|0
1642592280000|2022-01-19 11:38:00|472.15|469.95|472.66|470.46|472.66|470.46|472.15|469.95|0
1642592290000|2022-01-19 11:38:10|472.45|470.25|472.25|470.05|472.45|470.25|472.25|470.05|0
1642592300000|2022-01-19 11:38:20|472.35|470.15|472.35|470.15|472.35|470.15|472.25|470.05|0
1642592310000|2022-01-19 11:38:30|472.45|470.25|472.35|470.15|472.45|470.25|472.35|470.15|0
1642592320000|2022-01-19 11:38:40|472.04|469.84|472.04|469.84|472.25|470.05|472.04|469.84|0
1642592330000|2022-01-19 11:38:50|471.84|469.64|471.84|469.64|472.04|469.84|471.74|469.54|0
1642592340000|2022-01-19 11:39:00|471.95|469.75|471.84|469.64|472.04|469.84|471.84|469.64|0
1642592350000|2022-01-19 11:39:10|471.63|469.43|471.43|469.23|471.63|469.43|471.23|469.03|0
1642592360000|2022-01-19 11:39:20|471.23|469.03|471.02|468.82|471.23|469.03|471.02|468.82|0
1642592370000|2022-01-19 11:39:30|470.82|468.62|470.82|468.62|470.82|468.62|470.82|468.62|0
1642592380000|2022-01-19 11:39:40|470.61|468.41|471.02|468.82|471.02|468.82|470.61|468.41|0
1642592390000|2022-01-19 11:39:50|470.92|468.72|471.02|468.82|471.02|468.82|470.92|468.72|0
1642592400000|2022-01-19 11:40:00|471.43|469.23|471.13|468.93|471.43|469.23|471.13|468.93|0
1642592410000|2022-01-19 11:40:10|471.23|469.03|471.02|468.82|471.23|469.03|471.02|468.82|0
1642592420000|2022-01-19 11:40:20|470.92|468.72|470.72|468.52|470.92|468.72|470.72|468.52|0
1642592430000|2022-01-19 11:40:30|470.61|468.41|470.41|468.21|470.61|468.41|470.41|468.21|0
1642592440000|2022-01-19 11:40:40|470.51|468.31|470.61|468.41|470.61|468.41|470.51|468.31|0
1642592450000|2022-01-19 11:40:50|470.41|468.21|470.2|468|470.41|468.21|470.2|468|0
1642592460000|2022-01-19 11:41:00|470.41|468.21|470.31|468.11|470.41|468.21|470.31|468.11|0
1642592470000|2022-01-19 11:41:10|470.41|468.21|470.2|468|470.41|468.21|470.2|468|0
1642592480000|2022-01-19 11:41:20|470.41|468.21|470.51|468.31|470.51|468.31|470.41|468.21|0
1642592490000|2022-01-19 11:41:30|470.41|468.21|470.51|468.31|470.61|468.41|470.41|468.21|0
1642592500000|2022-01-19 11:41:40|470.41|468.21|470|467.8|470.61|468.41|470|467.8|0
1642592510000|2022-01-19 11:41:50|470.2|468|470|467.8|470.2|468|470|467.8|0
1642592520000|2022-01-19 11:42:00|470.2|468|470|467.8|470.2|468|470|467.8|0
1642592530000|2022-01-19 11:42:10|470.2|468|470.11|467.91|470.31|468.11|470.11|467.91|0
1642592540000|2022-01-19 11:42:20|470|467.8|470.2|468|470.2|468|470|467.8|0
1642592560000|2022-01-19 11:42:40|470.41|468.21|470.61|468.41|470.61|468.41|470.31|468.11|0
1642592570000|2022-01-19 11:42:50|470.41|468.21|470.61|468.41|470.61|468.41|470.41|468.21|0
1642592580000|2022-01-19 11:43:00|470.51|468.31|470.61|468.41|470.61|468.41|470.41|468.21|0
1642592590000|2022-01-19 11:43:10|470.51|468.31|470.41|468.21|470.51|468.31|470.41|468.21|0
1642592600000|2022-01-19 11:43:20|470.2|468|470.2|468|470.2|468|470.2|468|0
1642592610000|2022-01-19 11:43:30|470|467.8|470.2|468|470.2|468|470|467.8|0
1642592620000|2022-01-19 11:43:40|470.11|467.91|470.2|468|470.2|468|470.11|467.91|0
1642592640000|2022-01-19 11:44:00|470.41|468.21|470.41|468.21|470.41|468.21|470.41|468.21|0
1642592660000|2022-01-19 11:44:20|470.61|468.41|471.22|469.02|471.22|469.02|470.61|468.41|0
1642592670000|2022-01-19 11:44:30|471.43|469.23|471.43|469.23|471.43|469.23|471.43|469.23|0
1642592690000|2022-01-19 11:44:50|471.22|469.02|471.43|469.23|471.43|469.23|471.22|469.02|0
1642592700000|2022-01-19 11:45:00|471.63|469.43|471.22|469.02|471.84|469.64|471.22|469.02|0
1642592710000|2022-01-19 11:45:10|471.43|469.23|471.43|469.23|471.43|469.23|471.22|469.02|0
1642592720000|2022-01-19 11:45:20|471.54|469.34|471.54|469.34|471.54|469.34|471.43|469.23|0
1642592730000|2022-01-19 11:45:30|471.43|469.23|471.54|469.34|471.54|469.34|471.43|469.23|0
1642592740000|2022-01-19 11:45:40|471.43|469.23|471.63|469.43|471.63|469.43|471.43|469.23|0
1642592750000|2022-01-19 11:45:50|471.43|469.23|471.22|469.02|471.43|469.23|471.22|469.02|0
1642592760000|2022-01-19 11:46:00|471.43|469.23|471.43|469.23|471.43|469.23|471.43|469.23|0
1642592770000|2022-01-19 11:46:10|471.63|469.43|470.82|468.62|471.63|469.43|470.82|468.62|0
1642592780000|2022-01-19 11:46:20|470.61|468.41|470.72|468.52|470.82|468.62|470.61|468.41|0
1642592790000|2022-01-19 11:46:30|470.82|468.62|470.61|468.41|470.82|468.62|470.61|468.41|0
1642592800000|2022-01-19 11:46:40|470.82|468.62|470.61|468.41|470.82|468.62|470.61|468.41|0
1642592810000|2022-01-19 11:46:50|470.41|468.21|470.2|468|470.41|468.21|470.2|468|0
1642592820000|2022-01-19 11:47:00|470|467.8|470.41|468.21|470.41|468.21|470|467.8|0
1642592830000|2022-01-19 11:47:10|470.2|468|470.2|468|470.2|468|470.2|468|0
1642592840000|2022-01-19 11:47:20|470.31|468.11|470.2|468|470.31|468.11|469.79|467.59|0
1642592850000|2022-01-19 11:47:30|470.31|468.11|470.41|468.21|470.41|468.21|470.31|468.11|0
1642592860000|2022-01-19 11:47:40|470.2|468|470.2|468|470.41|468.21|470.2|468|0
1642592870000|2022-01-19 11:47:50|470|467.8|470|467.8|470|467.8|469.79|467.59|0
1642592890000|2022-01-19 11:48:10|469.79|467.59|469.9|467.7|469.9|467.7|469.79|467.59|0
1642592900000|2022-01-19 11:48:20|469.79|467.59|470|467.8|470|467.8|469.59|467.39|0
1642592910000|2022-01-19 11:48:30|470.2|468|470.2|468|470.2|468|470.2|468|0
1642592920000|2022-01-19 11:48:40|470.41|468.21|470.41|468.21|470.41|468.21|470.41|468.21|0
1642592930000|2022-01-19 11:48:50|470.61|468.41|470.72|468.52|470.72|468.52|470.61|468.41|0
1642592940000|2022-01-19 11:49:00|470.81|468.61|470.51|468.31|470.81|468.61|470.51|468.31|0
1642592950000|2022-01-19 11:49:10|470.61|468.41|470.2|468|470.61|468.41|470|467.8|0
1642592960000|2022-01-19 11:49:20|470|467.8|469.59|467.39|470|467.8|469.59|467.39|0
1642592970000|2022-01-19 11:49:30|469.39|467.19|469.39|467.19|469.39|467.19|469.39|467.19|0
1642592980000|2022-01-19 11:49:40|469.18|466.98|469.18|466.98|469.39|467.19|469.18|466.98|0
1642592990000|2022-01-19 11:49:50|468.98|466.78|468.98|466.78|468.98|466.78|468.98|466.78|0
1642593000000|2022-01-19 11:50:00|468.77|466.57|468.98|466.78|468.98|466.78|468.77|466.57|0
1642593010000|2022-01-19 11:50:10|468.77|466.57|468.77|466.57|468.77|466.57|468.57|466.37|0
1642593020000|2022-01-19 11:50:20|468.98|466.78|468.57|466.37|468.98|466.78|468.57|466.37|0
1642593030000|2022-01-19 11:50:30|468.37|466.17|468.16|465.96|468.37|466.17|468.16|465.96|0
1642593040000|2022-01-19 11:50:40|467.96|465.76|467.96|465.76|467.96|465.76|467.96|465.76|0
1642593050000|2022-01-19 11:50:50|467.75|465.55|467.75|465.55|467.75|465.55|467.75|465.55|0
1642593060000|2022-01-19 11:51:00|467.55|465.35|467.55|465.35|467.55|465.35|467.55|465.35|0
1642593070000|2022-01-19 11:51:10|467.66|465.46|467.75|465.55|467.75|465.55|467.66|465.46|0
1642593080000|2022-01-19 11:51:20|467.55|465.35|467.55|465.35|467.55|465.35|467.55|465.35|0
1642593090000|2022-01-19 11:51:30|467.35|465.15|467.35|465.15|467.35|465.15|467.35|465.15|0
1642593100000|2022-01-19 11:51:40|467.14|464.94|467.35|465.15|467.35|465.15|467.14|464.94|0
1642593110000|2022-01-19 11:51:50|467.14|464.94|467.14|464.94|467.14|464.94|467.14|464.94|0
1642593120000|2022-01-19 11:52:00|466.94|464.74|466.94|464.74|467.14|464.94|466.94|464.74|0
1642593130000|2022-01-19 11:52:10|467.35|465.15|467.35|465.15|467.35|465.15|467.35|465.15|0
1642593140000|2022-01-19 11:52:20|467.75|465.55|467.35|465.15|467.75|465.55|467.35|465.15|0
1642593150000|2022-01-19 11:52:30|467.55|465.35|467.35|465.15|467.55|465.35|467.35|465.15|0
1642593160000|2022-01-19 11:52:40|467.55|465.35|467.35|465.15|467.55|465.35|467.35|465.15|0
1642593170000|2022-01-19 11:52:50|467.55|465.35|467.55|465.35|467.55|465.35|467.55|465.35|0
1642593180000|2022-01-19 11:53:00|467.75|465.55|467.55|465.35|467.75|465.55|467.55|465.35|0
1642593190000|2022-01-19 11:53:10|467.35|465.15|467.55|465.35|467.55|465.35|467.35|465.15|0
1642593200000|2022-01-19 11:53:20|467.35|465.15|467.35|465.15|467.35|465.15|467.35|465.15|0
1642593210000|2022-01-19 11:53:30|467.55|465.35|467.14|464.94|467.55|465.35|467.14|464.94|0
1642593220000|2022-01-19 11:53:40|466.94|464.74|467.14|464.94|467.14|464.94|466.94|464.74|0
1642593230000|2022-01-19 11:53:50|467.35|465.15|467.14|464.94|467.35|465.15|467.14|464.94|0
1642593240000|2022-01-19 11:54:00|466.94|464.74|466.74|464.54|466.94|464.74|466.74|464.54|0
1642593250000|2022-01-19 11:54:10|466.94|464.74|466.94|464.74|467.05|464.85|466.94|464.74|0
1642593260000|2022-01-19 11:54:20|466.84|464.64|466.74|464.54|466.84|464.64|466.74|464.54|0
1642593270000|2022-01-19 11:54:30|466.94|464.74|466.74|464.54|466.94|464.74|466.74|464.54|0
1642593280000|2022-01-19 11:54:40|466.94|464.74|467.04|464.84|467.04|464.84|466.94|464.74|0
1642593290000|2022-01-19 11:54:50|467.14|464.94|467.14|464.94|467.35|465.15|467.14|464.94|0
1642593300000|2022-01-19 11:55:00|467.35|465.15|467.35|465.15|467.35|465.15|467.14|464.94|0
1642593310000|2022-01-19 11:55:10|467.55|465.35|467.25|465.05|467.55|465.35|467.25|465.05|0
1642593320000|2022-01-19 11:55:20|467.35|465.15|467.25|465.05|467.35|465.15|467.25|465.05|0
1642593330000|2022-01-19 11:55:30|467.35|465.15|467.35|465.15|467.35|465.15|467.35|465.15|0
1642593340000|2022-01-19 11:55:40|467.25|465.05|467.55|465.35|467.55|465.35|467.25|465.05|0
1642593360000|2022-01-19 11:56:00|467.75|465.55|467.75|465.55|467.75|465.55|467.75|465.55|0
1642593370000|2022-01-19 11:56:10|468.16|465.96|468.36|466.16|468.36|466.16|468.16|465.96|0
1642593380000|2022-01-19 11:56:20|468.57|466.37|468.36|466.16|468.57|466.37|468.36|466.16|0
1642593400000|2022-01-19 11:56:40|468.16|465.96|467.96|465.76|468.16|465.96|467.66|465.46|0
1642593410000|2022-01-19 11:56:50|468.06|465.86|467.96|465.76|468.06|465.86|467.96|465.76|0
1642593420000|2022-01-19 11:57:00|468.06|465.86|467.96|465.76|468.16|465.96|467.96|465.76|0
1642593430000|2022-01-19 11:57:10|468.06|465.86|467.75|465.55|468.06|465.86|467.75|465.55|0
1642593440000|2022-01-19 11:57:20|467.86|465.66|467.96|465.76|467.96|465.76|467.86|465.66|0
1642593450000|2022-01-19 11:57:30|468.16|465.96|467.96|465.76|468.16|465.96|467.96|465.76|0
1642593460000|2022-01-19 11:57:40|468.16|465.96|468.36|466.16|468.36|466.16|467.96|465.76|0
1642593470000|2022-01-19 11:57:50|468.57|466.37|468.36|466.16|468.57|466.37|468.36|466.16|0
1642593480000|2022-01-19 11:58:00|468.16|465.96|468.16|465.96|468.16|465.96|468.16|465.96|0
1642593490000|2022-01-19 11:58:10|467.96|465.76|467.96|465.76|467.96|465.76|467.96|465.76|0
1642593500000|2022-01-19 11:58:20|467.75|465.55|467.55|465.35|467.75|465.55|467.55|465.35|0
1642593520000|2022-01-19 11:58:40|467.35|465.15|467.14|464.94|467.35|465.15|467.14|464.94|0
1642593530000|2022-01-19 11:58:50|466.94|464.74|466.94|464.74|466.94|464.74|466.94|464.74|0
1642593540000|2022-01-19 11:59:00|466.73|464.53|466.73|464.53|466.73|464.53|466.73|464.53|0
1642593550000|2022-01-19 11:59:10|466.53|464.33|466.53|464.33|466.73|464.53|466.53|464.33|0
1642593560000|2022-01-19 11:59:20|466.73|464.53|466.73|464.53|466.73|464.53|466.73|464.53|0
1642593570000|2022-01-19 11:59:30|466.84|464.64|466.94|464.74|466.94|464.74|466.84|464.64|0
1642593580000|2022-01-19 11:59:40|466.84|464.64|466.73|464.53|466.94|464.74|466.73|464.53|0
1642593590000|2022-01-19 11:59:50|466.84|464.64|466.94|464.74|466.94|464.74|466.73|464.53|0
1642593600000|2022-01-19 12:00:00|467.14|464.94|466.43|464.23|467.14|464.94|466.43|464.23|0
1642593610000|2022-01-19 12:00:10|466.33|464.13|466.33|464.13|466.33|464.13|466.12|463.92|0
1642593620000|2022-01-19 12:00:20|466.12|463.92|466.43|464.23|466.43|464.23|466.12|463.92|0
1642593630000|2022-01-19 12:00:30|465.92|463.72|466.12|463.92|466.12|463.92|465.92|463.72|0
1642593640000|2022-01-19 12:00:40|465.92|463.72|466.12|463.92|466.12|463.92|465.92|463.72|0
1642593650000|2022-01-19 12:00:50|465.92|463.72|466.03|463.83|466.03|463.83|465.92|463.72|0
1642593660000|2022-01-19 12:01:00|465.92|463.72|465.51|463.31|466.12|463.92|465.51|463.31|0
1642593670000|2022-01-19 12:01:10|465.72|463.52|465.51|463.31|465.72|463.52|465.51|463.31|0
1642593680000|2022-01-19 12:01:20|465.92|463.72|465.72|463.52|465.92|463.72|465.72|463.52|0
1642593690000|2022-01-19 12:01:30|465.92|463.72|465.72|463.52|465.92|463.72|465.72|463.52|0
1642593700000|2022-01-19 12:01:40|465.92|463.72|465.82|463.62|465.92|463.72|465.82|463.62|0
1642593710000|2022-01-19 12:01:50|465.92|463.72|465.72|463.52|465.92|463.72|465.72|463.52|0
1642593720000|2022-01-19 12:02:00|465.62|463.42|465.72|463.52|465.72|463.52|465.62|463.42|0
1642593730000|2022-01-19 12:02:10|465.51|463.31|465.72|463.52|465.72|463.52|465.51|463.31|0
1642593740000|2022-01-19 12:02:20|465.62|463.42|465.62|463.42|465.72|463.52|465.62|463.42|0
1642593750000|2022-01-19 12:02:30|465.72|463.52|465.92|463.72|466.03|463.83|465.72|463.52|0
1642593760000|2022-01-19 12:02:40|465.72|463.52|465.82|463.62|465.82|463.62|465.72|463.52|0
1642593770000|2022-01-19 12:02:50|465.72|463.52|465.51|463.31|465.82|463.62|465.51|463.31|0
1642593780000|2022-01-19 12:03:00|465.72|463.52|465.72|463.52|465.92|463.72|465.72|463.52|0
1642593790000|2022-01-19 12:03:10|465.92|463.72|465.92|463.72|465.92|463.72|465.92|463.72|0
1642593800000|2022-01-19 12:03:20|466.03|463.83|465.92|463.72|466.12|463.92|465.92|463.72|0
1642593810000|2022-01-19 12:03:30|466.03|463.83|466.12|463.92|466.12|463.92|466.03|463.83|0
1642593820000|2022-01-19 12:03:40|465.92|463.72|466.12|463.92|466.12|463.92|465.92|463.72|0
1642593850000|2022-01-19 12:04:10|465.92|463.72|465.92|463.72|465.92|463.72|465.92|463.72|0
1642593860000|2022-01-19 12:04:20|465.72|463.52|465.92|463.72|465.92|463.72|465.72|463.52|0
1642593870000|2022-01-19 12:04:30|466.12|463.92|465.92|463.72|466.12|463.92|465.92|463.72|0
1642593890000|2022-01-19 12:04:50|465.72|463.52|465.72|463.52|465.72|463.52|465.72|463.52|0
1642593900000|2022-01-19 12:05:00|465.51|463.31|466.12|463.92|466.12|463.92|465.51|463.31|0
1642593910000|2022-01-19 12:05:10|465.92|463.72|465.72|463.52|465.92|463.72|465.72|463.52|0
1642593920000|2022-01-19 12:05:20|465.82|463.62|465.92|463.72|465.92|463.72|465.72|463.52|0
1642593930000|2022-01-19 12:05:30|465.62|463.42|465.92|463.72|465.92|463.72|465.62|463.42|0
1642593940000|2022-01-19 12:05:40|466.12|463.92|466.12|463.92|466.12|463.92|466.12|463.92|0
1642593950000|2022-01-19 12:05:50|466.02|463.82|466.02|463.82|466.02|463.82|466.02|463.82|0
1642593960000|2022-01-19 12:06:00|465.92|463.72|465.51|463.31|465.92|463.72|465.51|463.31|0
1642593970000|2022-01-19 12:06:10|465.72|463.52|465.72|463.52|465.72|463.52|465.72|463.52|0
1642593980000|2022-01-19 12:06:20|465.92|463.72|465.62|463.42|465.92|463.72|465.62|463.42|0
1642593990000|2022-01-19 12:06:30|465.51|463.31|465.72|463.52|465.72|463.52|465.51|463.31|0
1642594000000|2022-01-19 12:06:40|465.51|463.31|465.51|463.31|465.51|463.31|465.51|463.31|0
1642594020000|2022-01-19 12:07:00|465.72|463.52|465.51|463.31|465.72|463.52|465.51|463.31|0
1642594030000|2022-01-19 12:07:10|465.72|463.52|466.12|463.92|466.12|463.92|465.72|463.52|0
1642594040000|2022-01-19 12:07:20|465.92|463.72|466.02|463.82|466.02|463.82|465.92|463.72|0
1642594050000|2022-01-19 12:07:30|465.92|463.72|466.12|463.92|466.12|463.92|465.92|463.72|0
1642594060000|2022-01-19 12:07:40|465.92|463.72|465.92|463.72|465.92|463.72|465.92|463.72|0
1642594080000|2022-01-19 12:08:00|466.12|463.92|466.12|463.92|466.12|463.92|466.12|463.92|0
1642594090000|2022-01-19 12:08:10|465.92|463.72|466.12|463.92|466.12|463.92|465.92|463.72|0
1642594110000|2022-01-19 12:08:30|465.92|463.72|465.92|463.72|465.92|463.72|465.92|463.72|0
1642594120000|2022-01-19 12:08:40|466.02|463.82|465.71|463.51|466.02|463.82|465.71|463.51|0
1642594130000|2022-01-19 12:08:50|465.92|463.72|465.51|463.31|465.92|463.72|465.51|463.31|0
1642594140000|2022-01-19 12:09:00|465.41|463.21|465.51|463.31|465.51|463.31|465.41|463.21|0
1642594150000|2022-01-19 12:09:10|465.71|463.51|465.62|463.42|465.71|463.51|465.51|463.31|0
1642594160000|2022-01-19 12:09:20|465.31|463.11|466.94|464.74|466.94|464.74|465.31|463.11|0
1642594170000|2022-01-19 12:09:30|466.73|464.53|466.32|464.12|466.94|464.74|466.32|464.12|0
1642594180000|2022-01-19 12:09:40|466.53|464.33|466.73|464.53|466.73|464.53|466.53|464.33|0
1642594190000|2022-01-19 12:09:50|466.53|464.33|466.53|464.33|466.53|464.33|466.53|464.33|0
1642594200000|2022-01-19 12:10:00|466.73|464.53|465.92|463.72|466.73|464.53|465.92|463.72|0
1642594220000|2022-01-19 12:10:20|466.12|463.92|466.12|463.92|466.12|463.92|466.12|463.92|0
1642594250000|2022-01-19 12:10:50|466.32|464.12|466.53|464.33|466.53|464.33|466.32|464.12|0
1642594260000|2022-01-19 12:11:00|466.73|464.53|466.12|463.92|466.73|464.53|466.12|463.92|0
1642594270000|2022-01-19 12:11:10|466.23|464.03|466.12|463.92|466.32|464.12|466.12|463.92|0
1642594280000|2022-01-19 12:11:20|465.51|463.31|465.71|463.51|465.71|463.51|465.51|463.31|0
1642594290000|2022-01-19 12:11:30|465.51|463.31|465.51|463.31|465.51|463.31|465.51|463.31|0
1642594300000|2022-01-19 12:11:40|465.31|463.11|465.51|463.31|465.51|463.31|465.31|463.11|0
1642594320000|2022-01-19 12:12:00|465.71|463.51|466.32|464.12|466.32|464.12|465.71|463.51|0
1642594330000|2022-01-19 12:12:10|466.12|463.92|466.32|464.12|466.32|464.12|466.12|463.92|0
1642594340000|2022-01-19 12:12:20|466.53|464.33|466.32|464.12|466.53|464.33|466.32|464.12|0
1642594350000|2022-01-19 12:12:30|466.53|464.33|466.32|464.12|466.53|464.33|466.23|464.03|0
1642594360000|2022-01-19 12:12:40|466.12|463.92|466.12|463.92|466.12|463.92|465.92|463.72|0
1642594370000|2022-01-19 12:12:50|467.34|465.14|467.34|465.14|467.34|465.14|467.34|465.14|0
1642594380000|2022-01-19 12:13:00|467.14|464.94|467.14|464.94|467.14|464.94|467.14|464.94|0
1642594400000|2022-01-19 12:13:20|466.84|464.64|466.73|464.53|466.84|464.64|466.73|464.53|0
1642594410000|2022-01-19 12:13:30|466.32|464.12|466.43|464.23|466.53|464.33|466.32|464.12|0
1642594420000|2022-01-19 12:13:40|466.53|464.33|466.53|464.33|466.53|464.33|466.53|464.33|0
1642594430000|2022-01-19 12:13:50|466.73|464.53|466.53|464.33|466.73|464.53|466.53|464.33|0
1642594440000|2022-01-19 12:14:00|466.73|464.53|466.32|464.12|466.73|464.53|466.32|464.12|0
1642594450000|2022-01-19 12:14:10|466.53|464.33|466.32|464.12|466.53|464.33|466.32|464.12|0
1642594460000|2022-01-19 12:14:20|466.53|464.33|466.53|464.33|466.53|464.33|466.53|464.33|0
1642594470000|2022-01-19 12:14:30|466.32|464.12|466.32|464.12|466.32|464.12|466.32|464.12|0
1642594480000|2022-01-19 12:14:40|466.53|464.33|466.53|464.33|466.53|464.33|466.53|464.33|0
1642594500000|2022-01-19 12:15:00|466.12|463.92|466.12|463.92|466.12|463.92|466.12|463.92|0
1642594510000|2022-01-19 12:15:10|465.71|463.51|465.71|463.51|465.71|463.51|465.71|463.51|0
1642594520000|2022-01-19 12:15:20|465.51|463.31|465.51|463.31|465.51|463.31|465.51|463.31|0
1642594530000|2022-01-19 12:15:30|465.71|463.51|465.51|463.31|465.71|463.51|465.51|463.31|0
1642594540000|2022-01-19 12:15:40|465.62|463.42|465.71|463.51|465.71|463.51|465.51|463.31|0
1642594550000|2022-01-19 12:15:50|465.92|463.72|466.32|464.12|466.32|464.12|465.92|463.72|0
1642594560000|2022-01-19 12:16:00|466.53|464.33|466.53|464.33|466.53|464.33|466.53|464.33|0
1642594570000|2022-01-19 12:16:10|466.32|464.12|466.32|464.12|466.32|464.12|466.32|464.12|0
1642594580000|2022-01-19 12:16:20|466.53|464.33|466.32|464.12|466.53|464.33|466.32|464.12|0
1642594600000|2022-01-19 12:16:40|466.43|464.23|466.43|464.23|466.43|464.23|466.32|464.12|0
1642594610000|2022-01-19 12:16:50|466.53|464.33|466.73|464.53|466.73|464.53|466.53|464.33|0
1642594620000|2022-01-19 12:17:00|466.93|464.73|466.93|464.73|466.93|464.73|466.93|464.73|0
1642594630000|2022-01-19 12:17:10|467.04|464.84|467.14|464.94|467.14|464.94|467.04|464.84|0
1642594650000|2022-01-19 12:17:30|467.34|465.14|467.75|465.55|467.75|465.55|467.34|465.14|0
1642594660000|2022-01-19 12:17:40|467.54|465.34|467.75|465.55|467.75|465.55|467.54|465.34|0
1642594670000|2022-01-19 12:17:50|467.85|465.65|468.06|465.86|468.06|465.86|467.85|465.65|0
1642594680000|2022-01-19 12:18:00|467.95|465.75|467.95|465.75|467.95|465.75|467.85|465.65|0
1642594690000|2022-01-19 12:18:10|467.75|465.55|468.15|465.95|468.15|465.95|467.75|465.55|0
1642594700000|2022-01-19 12:18:20|467.95|465.75|468.36|466.16|468.36|466.16|467.95|465.75|0
1642594710000|2022-01-19 12:18:30|468.15|465.95|468.36|466.16|468.67|466.47|468.15|465.95|0
1642594720000|2022-01-19 12:18:40|468.56|466.36|468.56|466.36|468.56|466.36|468.56|466.36|0
1642594740000|2022-01-19 12:19:00|468.36|466.16|468.36|466.16|468.36|466.16|468.36|466.16|0
1642594750000|2022-01-19 12:19:10|468.46|466.26|468.77|466.57|468.77|466.57|468.46|466.26|0
1642594760000|2022-01-19 12:19:20|468.67|466.47|468.56|466.36|468.67|466.47|468.56|466.36|0
1642594770000|2022-01-19 12:19:30|468.77|466.57|469.38|467.18|469.58|467.38|468.77|466.57|0
1642594780000|2022-01-19 12:19:40|469.17|466.97|468.97|466.77|469.17|466.97|468.97|466.77|0
1642594790000|2022-01-19 12:19:50|468.67|466.47|468.77|466.57|468.77|466.57|468.67|466.47|0
1642594800000|2022-01-19 12:20:00|468.56|466.36|468.36|466.16|468.56|466.36|468.36|466.16|0
1642594810000|2022-01-19 12:20:10|468.15|465.95|468.36|466.16|468.36|466.16|468.15|465.95|0
1642594820000|2022-01-19 12:20:20|468.56|466.36|469.38|467.18|469.38|467.18|468.56|466.36|0
1642594830000|2022-01-19 12:20:30|469.28|467.08|469.17|466.97|469.28|467.08|469.17|466.97|0
1642594840000|2022-01-19 12:20:40|469.38|467.18|469.38|467.18|469.38|467.18|469.38|467.18|0
1642594850000|2022-01-19 12:20:50|469.58|467.38|469.58|467.38|469.58|467.38|469.58|467.38|0
1642594860000|2022-01-19 12:21:00|469.79|467.59|469.38|467.18|469.79|467.59|469.38|467.18|0
1642594870000|2022-01-19 12:21:10|469.58|467.38|469.58|467.38|469.58|467.38|469.58|467.38|0
1642594880000|2022-01-19 12:21:20|469.48|467.28|469.58|467.38|469.58|467.38|469.48|467.28|0
1642594890000|2022-01-19 12:21:30|469.38|467.18|469.38|467.18|469.38|467.18|469.38|467.18|0
1642594900000|2022-01-19 12:21:40|469.17|466.97|469.17|466.97|469.17|466.97|468.97|466.77|0
1642594910000|2022-01-19 12:21:50|468.77|466.57|468.77|466.57|468.97|466.77|468.77|466.57|0
1642594920000|2022-01-19 12:22:00|468.97|466.77|468.56|466.36|468.97|466.77|468.56|466.36|0
1642594930000|2022-01-19 12:22:10|468.36|466.16|467.95|465.75|468.36|466.16|467.95|465.75|0
1642594950000|2022-01-19 12:22:30|467.75|465.55|467.95|465.75|467.95|465.75|467.75|465.55|0
1642594960000|2022-01-19 12:22:40|467.75|465.55|467.75|465.55|467.75|465.55|467.75|465.55|0
1642594970000|2022-01-19 12:22:50|467.95|465.75|468.15|465.95|468.15|465.95|467.95|465.75|0
1642594980000|2022-01-19 12:23:00|468.36|466.16|468.87|466.67|468.87|466.67|468.36|466.16|0
1642594990000|2022-01-19 12:23:10|468.97|466.77|468.97|466.77|469.07|466.87|468.97|466.77|0
1642595000000|2022-01-19 12:23:20|469.17|466.97|469.58|467.38|469.58|467.38|469.17|466.97|0
1642595010000|2022-01-19 12:23:30|469.78|467.58|469.58|467.38|469.78|467.58|469.58|467.38|0
1642595020000|2022-01-19 12:23:40|469.78|467.58|469.78|467.58|469.78|467.58|469.78|467.58|0
1642595030000|2022-01-19 12:23:50|469.99|467.79|469.78|467.58|469.99|467.79|469.78|467.58|0
1642595040000|2022-01-19 12:24:00|469.58|467.38|469.38|467.18|469.58|467.38|469.17|466.97|0
1642595050000|2022-01-19 12:24:10|469.17|466.97|469.38|467.18|469.38|467.18|469.17|466.97|0
1642595060000|2022-01-19 12:24:20|469.58|467.38|469.69|467.49|469.78|467.58|469.58|467.38|0
1642595070000|2022-01-19 12:24:30|469.58|467.38|469.17|466.97|469.78|467.58|469.17|466.97|0
1642595080000|2022-01-19 12:24:40|468.76|466.56|468.76|466.56|468.76|466.56|468.76|466.56|0
1642595100000|2022-01-19 12:25:00|468.87|466.67|469.17|466.97|469.17|466.97|468.76|466.56|0
1642595110000|2022-01-19 12:25:10|469.38|467.18|469.38|467.18|469.58|467.38|469.38|467.18|0
1642595120000|2022-01-19 12:25:20|469.48|467.28|469.58|467.38|469.58|467.38|469.38|467.18|0
1642595130000|2022-01-19 12:25:30|469.38|467.18|469.38|467.18|469.38|467.18|469.17|466.97|0
1642595140000|2022-01-19 12:25:40|469.28|467.08|469.17|466.97|469.38|467.18|469.17|466.97|0
1642595150000|2022-01-19 12:25:50|469.38|467.18|469.38|467.18|469.38|467.18|469.38|467.18|0
1642595160000|2022-01-19 12:26:00|469.17|466.97|468.97|466.77|469.17|466.97|468.97|466.77|0
1642595170000|2022-01-19 12:26:10|469.17|466.97|469.17|466.97|469.17|466.97|468.97|466.77|0
1642595180000|2022-01-19 12:26:20|469.38|467.18|469.17|466.97|469.38|467.18|469.17|466.97|0
1642595190000|2022-01-19 12:26:30|469.28|467.08|469.17|466.97|469.28|467.08|468.76|466.56|0
1642595200000|2022-01-19 12:26:40|468.97|466.77|469.17|466.97|469.17|466.97|468.97|466.77|0
1642595210000|2022-01-19 12:26:50|468.97|466.77|468.97|466.77|469.07|466.87|468.97|466.77|0
1642595220000|2022-01-19 12:27:00|469.17|466.97|468.76|466.56|469.17|466.97|468.76|466.56|0
1642595230000|2022-01-19 12:27:10|468.97|466.77|469.17|466.97|469.17|466.97|468.97|466.77|0
1642595240000|2022-01-19 12:27:20|469.07|466.87|468.67|466.47|469.07|466.87|468.67|466.47|0
1642595250000|2022-01-19 12:27:30|468.97|466.77|468.97|466.77|468.97|466.77|468.76|466.56|0
1642595260000|2022-01-19 12:27:40|468.87|466.67|468.76|466.56|468.87|466.67|468.76|466.56|0
1642595270000|2022-01-19 12:27:50|468.56|466.36|468.56|466.36|468.56|466.36|468.56|466.36|0
1642595290000|2022-01-19 12:28:10|468.76|466.56|468.67|466.47|468.76|466.56|468.67|466.47|0
1642595300000|2022-01-19 12:28:20|468.76|466.56|468.76|466.56|468.76|466.56|468.76|466.56|0
1642595310000|2022-01-19 12:28:30|468.56|466.36|468.46|466.26|468.56|466.36|468.36|466.16|0
1642595320000|2022-01-19 12:28:40|468.56|466.36|468.26|466.06|468.56|466.36|468.15|465.95|0
1642595330000|2022-01-19 12:28:50|468.36|466.16|468.36|466.16|468.36|466.16|468.36|466.16|0
1642595340000|2022-01-19 12:29:00|468.46|466.26|468.56|466.36|468.56|466.36|468.36|466.16|0
1642595350000|2022-01-19 12:29:10|468.76|466.56|468.97|466.77|468.97|466.77|468.76|466.56|0
1642595360000|2022-01-19 12:29:20|469.17|466.97|468.97|466.77|469.17|466.97|468.97|466.77|0
1642595370000|2022-01-19 12:29:30|469.17|466.97|469.38|467.18|469.38|467.18|469.17|466.97|0
1642595380000|2022-01-19 12:29:40|469.28|467.08|469.38|467.18|469.38|467.18|469.28|467.08|0
1642595390000|2022-01-19 12:29:50|469.37|467.17|469.48|467.28|469.48|467.28|469.37|467.17|0
1642595400000|2022-01-19 12:30:00|469.58|467.38|469.58|467.38|469.58|467.38|469.37|467.17|0
1642595410000|2022-01-19 12:30:10|469.37|467.17|468.97|466.77|469.37|467.17|468.76|466.56|0
1642595420000|2022-01-19 12:30:20|468.87|466.67|468.87|466.67|468.87|466.67|468.87|466.67|0
1642595430000|2022-01-19 12:30:30|468.97|466.77|468.97|466.77|468.97|466.77|468.76|466.56|0
1642595440000|2022-01-19 12:30:40|468.87|466.67|468.76|466.56|468.87|466.67|468.67|466.47|0
1642595450000|2022-01-19 12:30:50|468.67|466.47|468.15|465.95|468.67|466.47|468.15|465.95|0
1642595460000|2022-01-19 12:31:00|467.95|465.75|467.95|465.75|467.95|465.75|467.74|465.54|0
1642595470000|2022-01-19 12:31:10|468.56|466.36|468.36|466.16|468.56|466.36|468.36|466.16|0
1642595480000|2022-01-19 12:31:20|468.15|465.95|468.76|466.56|468.76|466.56|468.15|465.95|0
1642595490000|2022-01-19 12:31:30|468.87|466.67|468.97|466.77|468.97|466.77|468.66|466.46|0
1642595500000|2022-01-19 12:31:40|468.76|466.56|468.56|466.36|468.76|466.56|468.56|466.36|0
1642595510000|2022-01-19 12:31:50|468.35|466.15|468.56|466.36|468.56|466.36|468.35|466.15|0
1642595520000|2022-01-19 12:32:00|468.35|466.15|467.74|465.54|468.35|466.15|467.74|465.54|0
1642595530000|2022-01-19 12:32:10|467.85|465.65|467.74|465.54|467.95|465.75|467.74|465.54|0
1642595540000|2022-01-19 12:32:20|467.95|465.75|467.95|465.75|468.15|465.95|467.95|465.75|0
1642595550000|2022-01-19 12:32:30|467.74|465.54|467.74|465.54|467.85|465.65|467.74|465.54|0
1642595560000|2022-01-19 12:32:40|467.65|465.45|467.74|465.54|467.74|465.54|467.54|465.34|0
1642595580000|2022-01-19 12:33:00|467.13|464.93|467.34|465.14|467.34|465.14|467.13|464.93|0
1642595590000|2022-01-19 12:33:10|466.93|464.73|467.13|464.93|467.13|464.93|466.93|464.73|0
1642595600000|2022-01-19 12:33:20|466.93|464.73|467.13|464.93|467.13|464.93|466.93|464.73|0
1642595620000|2022-01-19 12:33:40|467.24|465.04|467.24|465.04|467.24|465.04|467.24|465.04|0
1642595630000|2022-01-19 12:33:50|467.34|465.14|467.13|464.93|467.34|465.14|467.13|464.93|0
1642595640000|2022-01-19 12:34:00|466.93|464.73|466.83|464.63|466.93|464.73|466.83|464.63|0
1642595650000|2022-01-19 12:34:10|466.73|464.53|466.72|464.52|466.73|464.53|466.72|464.52|0
1642595660000|2022-01-19 12:34:20|466.52|464.32|466.72|464.52|466.72|464.52|466.52|464.32|0
1642595670000|2022-01-19 12:34:30|466.32|464.12|466.11|463.91|466.32|464.12|466.11|463.91|0
1642595680000|2022-01-19 12:34:40|466.32|464.12|466.32|464.12|466.32|464.12|466.32|464.12|0
1642595690000|2022-01-19 12:34:50|466.11|463.91|466.32|464.12|466.32|464.12|466.11|463.91|0
1642595700000|2022-01-19 12:35:00|466.11|463.91|465.91|463.71|466.11|463.91|465.91|463.71|0
1642595710000|2022-01-19 12:35:10|465.71|463.51|466.11|463.91|466.11|463.91|465.5|463.3|0
1642595720000|2022-01-19 12:35:20|466.52|464.32|466.52|464.32|466.52|464.32|466.52|464.32|0
1642595730000|2022-01-19 12:35:30|466.83|464.63|467.13|464.93|467.13|464.93|466.83|464.63|0
1642595740000|2022-01-19 12:35:40|467.34|465.14|467.24|465.04|467.34|465.14|467.24|465.04|0
1642595750000|2022-01-19 12:35:50|467.54|465.34|467.54|465.34|467.64|465.44|467.54|465.34|0
1642595760000|2022-01-19 12:36:00|467.74|465.54|467.03|464.83|467.74|465.54|466.93|464.73|0
1642595770000|2022-01-19 12:36:10|467.13|464.93|466.93|464.73|467.13|464.93|466.93|464.73|0
1642595780000|2022-01-19 12:36:20|467.13|464.93|467.13|464.93|467.13|464.93|467.13|464.93|0
1642595790000|2022-01-19 12:36:30|467.34|465.14|467.13|464.93|467.34|465.14|467.13|464.93|0
1642595800000|2022-01-19 12:36:40|467.34|465.14|467.74|465.54|467.74|465.54|467.34|465.14|0
1642595810000|2022-01-19 12:36:50|467.95|465.75|467.64|465.44|467.95|465.75|467.64|465.44|0
1642595820000|2022-01-19 12:37:00|467.33|465.13|467.03|464.83|467.33|465.13|467.03|464.83|0
1642595830000|2022-01-19 12:37:10|467.13|464.93|467.44|465.24|467.54|465.34|467.13|464.93|0
1642595840000|2022-01-19 12:37:20|467.13|464.93|466.72|464.52|467.13|464.93|466.72|464.52|0
1642595850000|2022-01-19 12:37:30|466.93|464.73|466.72|464.52|466.93|464.73|466.72|464.52|0
1642595860000|2022-01-19 12:37:40|466.52|464.32|466.72|464.52|466.93|464.73|466.52|464.32|0
1642595880000|2022-01-19 12:38:00|467.13|464.93|466.72|464.52|467.13|464.93|466.72|464.52|0
1642595890000|2022-01-19 12:38:10|466.52|464.32|466.52|464.32|466.52|464.32|466.52|464.32|0
1642595900000|2022-01-19 12:38:20|466.63|464.43|466.72|464.52|466.72|464.52|466.52|464.32|0
1642595910000|2022-01-19 12:38:30|466.93|464.73|466.93|464.73|466.93|464.73|466.93|464.73|0
1642595920000|2022-01-19 12:38:40|467.24|465.04|467.24|465.04|467.24|465.04|467.24|465.04|0
1642595930000|2022-01-19 12:38:50|467.33|465.13|467.54|465.34|467.54|465.34|467.33|465.13|0
1642595940000|2022-01-19 12:39:00|467.44|465.24|469.98|467.78|469.98|467.78|467.44|465.24|0
1642595950000|2022-01-19 12:39:10|470.19|467.99|469.98|467.78|470.19|467.99|469.98|467.78|0
1642595960000|2022-01-19 12:39:20|470.19|467.99|470.39|468.19|470.39|468.19|470.19|467.99|0
1642595970000|2022-01-19 12:39:30|470.19|467.99|470.39|468.19|470.6|468.4|470.19|467.99|0
1642595980000|2022-01-19 12:39:40|470.6|468.4|470.8|468.6|470.8|468.6|470.6|468.4|0
1642595990000|2022-01-19 12:39:50|470.6|468.4|470.91|468.71|470.91|468.71|470.6|468.4|0
1642596000000|2022-01-19 12:40:00|470.8|468.6|470.6|468.4|470.8|468.6|470.6|468.4|0
1642596010000|2022-01-19 12:40:10|471.01|468.81|471.01|468.81|471.01|468.81|471.01|468.81|0
1642596020000|2022-01-19 12:40:20|471.21|469.01|471.01|468.81|471.21|469.01|471.01|468.81|0
1642596030000|2022-01-19 12:40:30|470.8|468.6|470.8|468.6|471.01|468.81|470.8|468.6|0
1642596050000|2022-01-19 12:40:50|470.6|468.4|470.8|468.6|470.8|468.6|470.6|468.4|0
1642596060000|2022-01-19 12:41:00|469.98|467.78|469.98|467.78|470.19|467.99|469.98|467.78|0
1642596070000|2022-01-19 12:41:10|470.29|468.09|470.29|468.09|470.29|468.09|470.29|468.09|0
1642596080000|2022-01-19 12:41:20|470.39|468.19|470.5|468.3|470.6|468.4|470.39|468.19|0
1642596090000|2022-01-19 12:41:30|470.6|468.4|470.6|468.4|470.8|468.6|470.6|468.4|0
1642596100000|2022-01-19 12:41:40|470.39|468.19|470.6|468.4|470.6|468.4|470.39|468.19|0
1642596110000|2022-01-19 12:41:50|470.7|468.5|470.8|468.6|470.8|468.6|470.6|468.4|0
1642596120000|2022-01-19 12:42:00|470.6|468.4|470.39|468.19|470.6|468.4|470.39|468.19|0
1642596140000|2022-01-19 12:42:20|470.19|467.99|470.29|468.09|470.29|468.09|470.19|467.99|0
1642596150000|2022-01-19 12:42:30|470.5|468.3|470.8|468.6|470.8|468.6|470.39|468.19|0
1642596160000|2022-01-19 12:42:40|471|468.8|470.8|468.6|471|468.8|470.6|468.4|0
1642596170000|2022-01-19 12:42:50|471|468.8|471|468.8|471|468.8|471|468.8|0
1642596180000|2022-01-19 12:43:00|470.91|468.71|471.21|469.01|471.21|469.01|470.91|468.71|0
1642596190000|2022-01-19 12:43:10|471.11|468.91|471|468.8|471.21|469.01|471|468.8|0
1642596200000|2022-01-19 12:43:20|471.21|469.01|471.41|469.21|471.41|469.21|471.21|469.01|0
1642596210000|2022-01-19 12:43:30|471.21|469.01|470.8|468.6|471.21|469.01|470.8|468.6|0
1642596220000|2022-01-19 12:43:40|471.32|469.12|470.8|468.6|471.32|469.12|470.6|468.4|0
1642596230000|2022-01-19 12:43:50|471|468.8|470.8|468.6|471|468.8|470.8|468.6|0
1642596240000|2022-01-19 12:44:00|471|468.8|470.8|468.6|471|468.8|470.8|468.6|0
1642596250000|2022-01-19 12:44:10|470.6|468.4|470.6|468.4|470.6|468.4|470.6|468.4|0
1642596270000|2022-01-19 12:44:30|470.8|468.6|470.8|468.6|470.8|468.6|470.8|468.6|0
1642596290000|2022-01-19 12:44:50|470.6|468.4|470.6|468.4|470.6|468.4|470.6|468.4|0
1642596300000|2022-01-19 12:45:00|470.8|468.6|470.6|468.4|470.8|468.6|470.6|468.4|0
1642596310000|2022-01-19 12:45:10|470.8|468.6|470.8|468.6|470.8|468.6|470.8|468.6|0
1642596320000|2022-01-19 12:45:20|470.6|468.4|470.6|468.4|470.6|468.4|470.6|468.4|0
1642596330000|2022-01-19 12:45:30|470.8|468.6|470.8|468.6|470.8|468.6|470.8|468.6|0
1642596340000|2022-01-19 12:45:40|470.7|468.5|470.8|468.6|470.8|468.6|470.6|468.4|0
1642596350000|2022-01-19 12:45:50|470.6|468.4|470.6|468.4|470.6|468.4|470.6|468.4|0
1642596360000|2022-01-19 12:46:00|470.39|468.19|470.39|468.19|470.39|468.19|470.19|467.99|0
1642596370000|2022-01-19 12:46:10|470.6|468.4|470.19|467.99|470.6|468.4|470.19|467.99|0
1642596380000|2022-01-19 12:46:20|469.98|467.78|469.98|467.78|470.09|467.89|469.98|467.78|0
1642596390000|2022-01-19 12:46:30|470.09|467.89|469.37|467.17|470.09|467.89|469.37|467.17|0
1642596410000|2022-01-19 12:46:50|469.57|467.37|469.37|467.17|469.57|467.37|469.17|466.97|0
1642596430000|2022-01-19 12:47:10|469.17|466.97|469.17|466.97|469.17|466.97|469.17|466.97|0
1642596440000|2022-01-19 12:47:20|468.96|466.76|468.96|466.76|468.96|466.76|468.96|466.76|0
1642596450000|2022-01-19 12:47:30|468.76|466.56|468.76|466.56|468.76|466.56|468.76|466.56|0
1642596470000|2022-01-19 12:47:50|468.96|466.76|468.96|466.76|468.96|466.76|468.96|466.76|0
1642596490000|2022-01-19 12:48:10|468.76|466.56|468.55|466.35|468.76|466.56|468.55|466.35|0
1642596510000|2022-01-19 12:48:30|468.15|465.95|468.15|465.95|468.15|465.95|468.15|465.95|0
1642596520000|2022-01-19 12:48:40|468.05|465.85|468.15|465.95|468.15|465.95|468.05|465.85|0
1642596530000|2022-01-19 12:48:50|468.35|466.15|468.35|466.15|468.35|466.15|468.35|466.15|0
1642596560000|2022-01-19 12:49:20|468.15|465.95|468.15|465.95|468.15|465.95|468.15|465.95|0
1642596570000|2022-01-19 12:49:30|467.94|465.74|467.94|465.74|467.94|465.74|467.94|465.74|0
1642596600000|2022-01-19 12:50:00|468.15|465.95|467.94|465.74|468.15|465.95|467.94|465.74|0
1642596610000|2022-01-19 12:50:10|468.15|465.95|468.15|465.95|468.15|465.95|468.15|465.95|0
1642596640000|2022-01-19 12:50:40|467.94|465.74|467.53|465.33|467.94|465.74|467.53|465.33|0
1642596650000|2022-01-19 12:50:50|467.74|465.54|467.53|465.33|467.74|465.54|467.53|465.33|0
1642596660000|2022-01-19 12:51:00|467.33|465.13|467.13|464.93|467.33|465.13|467.13|464.93|0
1642596670000|2022-01-19 12:51:10|466.92|464.72|466.52|464.32|466.92|464.72|466.52|464.32|0
1642596680000|2022-01-19 12:51:20|466.72|464.52|466.52|464.32|466.72|464.52|466.52|464.32|0
1642596690000|2022-01-19 12:51:30|466.31|464.11|466.31|464.11|466.31|464.11|466.31|464.11|0
1642596700000|2022-01-19 12:51:40|466.11|463.91|466.11|463.91|466.11|463.91|466.11|463.91|0
1642596720000|2022-01-19 12:52:00|466.31|464.11|466.31|464.11|466.31|464.11|466.31|464.11|0
1642596730000|2022-01-19 12:52:10|466.42|464.22|466.72|464.52|466.72|464.52|466.42|464.22|0
1642596740000|2022-01-19 12:52:20|466.52|464.32|466.52|464.32|466.52|464.32|466.52|464.32|0
1642596750000|2022-01-19 12:52:30|466.31|464.11|466.31|464.11|466.31|464.11|466.31|464.11|0
1642596770000|2022-01-19 12:52:50|466.11|463.91|466.11|463.91|466.22|464.02|466.11|463.91|0
1642596780000|2022-01-19 12:53:00|466.31|464.11|466.11|463.91|466.31|464.11|466.11|463.91|0
1642596800000|2022-01-19 12:53:20|465.91|463.71|465.91|463.71|465.91|463.71|465.91|463.71|0
1642596850000|2022-01-19 12:54:10|466.52|464.32|466.52|464.32|466.52|464.32|466.52|464.32|0
1642596860000|2022-01-19 12:54:20|466.31|464.11|466.72|464.52|466.72|464.52|466.31|464.11|0
1642596870000|2022-01-19 12:54:30|466.92|464.72|466.52|464.32|466.92|464.72|466.52|464.32|0
1642596880000|2022-01-19 12:54:40|466.72|464.52|466.52|464.32|466.72|464.52|466.52|464.32|0
1642596890000|2022-01-19 12:54:50|466.72|464.52|466.52|464.32|466.72|464.52|466.52|464.32|0
1642596900000|2022-01-19 12:55:00|466.31|464.11|466.31|464.11|466.52|464.32|466.31|464.11|0
1642596910000|2022-01-19 12:55:10|466.11|463.91|466.11|463.91|466.11|463.91|466.11|463.91|0
1642596920000|2022-01-19 12:55:20|465.91|463.71|465.91|463.71|465.91|463.71|465.91|463.71|0
1642596930000|2022-01-19 12:55:30|466.11|463.91|466.11|463.91|466.11|463.91|466.11|463.91|0
1642596950000|2022-01-19 12:55:50|466.01|463.81|465.91|463.71|466.01|463.81|465.91|463.71|0
1642596970000|2022-01-19 12:56:10|466.11|463.91|466.31|464.11|466.31|464.11|466.11|463.91|0
1642596980000|2022-01-19 12:56:20|466.11|463.91|466.11|463.91|466.11|463.91|466.11|463.91|0
1642596990000|2022-01-19 12:56:30|465.91|463.71|465.91|463.71|465.91|463.71|465.91|463.71|0
1642597000000|2022-01-19 12:56:40|466.31|464.11|466.31|464.11|466.31|464.11|466.31|464.11|0
1642597010000|2022-01-19 12:56:50|466.11|463.91|466.31|464.11|466.31|464.11|466.11|463.91|0
1642597020000|2022-01-19 12:57:00|466.52|464.32|466.72|464.52|466.72|464.52|466.52|464.32|0
1642597040000|2022-01-19 12:57:20|466.52|464.32|466.31|464.11|466.52|464.32|466.31|464.11|0
1642597080000|2022-01-19 12:58:00|466.21|464.01|466.11|463.91|466.21|464.01|466.11|463.91|0
1642597090000|2022-01-19 12:58:10|466.01|463.81|466.01|463.81|466.01|463.81|466.01|463.81|0
1642597100000|2022-01-19 12:58:20|465.9|463.7|466.11|463.91|466.11|463.91|465.9|463.7|0
1642597110000|2022-01-19 12:58:30|466.31|464.11|466.31|464.11|466.31|464.11|466.31|464.11|0
1642597120000|2022-01-19 12:58:40|466.51|464.31|466.51|464.31|466.51|464.31|466.51|464.31|0
1642597150000|2022-01-19 12:59:10|466.31|464.11|466.31|464.11|466.31|464.11|466.31|464.11|0
1642597160000|2022-01-19 12:59:20|466.11|463.91|466.31|464.11|466.31|464.11|466.11|463.91|0
1642597170000|2022-01-19 12:59:30|466.42|464.22|466.51|464.31|466.51|464.31|466.42|464.22|0
1642597180000|2022-01-19 12:59:40|466.72|464.52|466.51|464.31|466.72|464.52|466.51|464.31|0
1642597200000|2022-01-19 13:00:00|466.72|464.52|466.72|464.52|466.72|464.52|466.51|464.31|0
1642597210000|2022-01-19 13:00:10|466.92|464.72|466.92|464.72|466.92|464.72|466.72|464.52|0
1642597220000|2022-01-19 13:00:20|466.72|464.52|466.31|464.11|466.72|464.52|466.31|464.11|0
1642597230000|2022-01-19 13:00:30|465.9|463.7|465.9|463.7|465.9|463.7|465.9|463.7|0
1642597250000|2022-01-19 13:00:50|466.11|463.91|466.11|463.91|466.11|463.91|466.11|463.91|0
1642597260000|2022-01-19 13:01:00|465.9|463.7|465.9|463.7|465.9|463.7|465.9|463.7|0
1642597330000|2022-01-19 13:02:10|466.11|463.91|465.9|463.7|466.11|463.91|465.9|463.7|0
1642597340000|2022-01-19 13:02:20|466.11|463.91|465.9|463.7|466.11|463.91|465.9|463.7|0
1642597350000|2022-01-19 13:02:30|466.11|463.91|465.9|463.7|466.11|463.91|465.9|463.7|0
1642597360000|2022-01-19 13:02:40|466.11|463.91|466.11|463.91|466.11|463.91|466.11|463.91|0
1642597370000|2022-01-19 13:02:50|465.9|463.7|466.11|463.91|466.11|463.91|465.9|463.7|0
1642597380000|2022-01-19 13:03:00|465.9|463.7|465.9|463.7|465.9|463.7|465.9|463.7|0
1642597390000|2022-01-19 13:03:10|466.11|463.91|466.11|463.91|466.11|463.91|466.11|463.91|0
1642597400000|2022-01-19 13:03:20|465.9|463.7|465.9|463.7|465.9|463.7|465.9|463.7|0
1642597420000|2022-01-19 13:03:40|466.11|463.91|464.89|462.69|466.11|463.91|464.89|462.69|0
1642597430000|2022-01-19 13:03:50|464.68|462.48|464.68|462.48|464.68|462.48|464.68|462.48|0
1642597460000|2022-01-19 13:04:20|464.89|462.69|464.89|462.69|464.89|462.69|464.68|462.48|0
1642597470000|2022-01-19 13:04:30|465.09|462.89|464.89|462.69|465.09|462.89|464.89|462.69|0
1642597480000|2022-01-19 13:04:40|465.09|462.89|464.89|462.69|465.09|462.89|464.89|462.69|0
1642597490000|2022-01-19 13:04:50|464.99|462.79|464.89|462.69|464.99|462.79|464.89|462.69|0
1642597500000|2022-01-19 13:05:00|465.09|462.89|464.89|462.69|465.09|462.89|464.89|462.69|0
1642597520000|2022-01-19 13:05:20|463.32|461.12|463.32|461.12|463.32|461.12|463.32|461.12|0
1642597530000|2022-01-19 13:05:30|462.91|460.71|463.12|460.92|463.12|460.92|462.91|460.71|0
1642597540000|2022-01-19 13:05:40|462.91|460.71|462.71|460.51|462.91|460.71|462.71|460.51|0
1642597550000|2022-01-19 13:05:50|462.51|460.31|462.51|460.31|462.51|460.31|462.51|460.31|0
1642597560000|2022-01-19 13:06:00|462.3|460.1|462.3|460.1|462.3|460.1|462.3|460.1|0
1642597570000|2022-01-19 13:06:10|462.1|459.9|462.3|460.1|462.3|460.1|462.1|459.9|0
1642597590000|2022-01-19 13:06:30|462.1|459.9|462.1|459.9|462.1|459.9|462.1|459.9|0
1642597600000|2022-01-19 13:06:40|462.3|460.1|461.89|459.69|462.3|460.1|461.89|459.69|0
1642597610000|2022-01-19 13:06:50|461.69|459.49|461.69|459.49|461.69|459.49|461.69|459.49|0
1642597620000|2022-01-19 13:07:00|461.49|459.29|461.49|459.29|461.49|459.29|461.49|459.29|0
1642597630000|2022-01-19 13:07:10|461.69|459.49|461.69|459.49|461.89|459.69|461.69|459.49|0
1642597640000|2022-01-19 13:07:20|461.49|459.29|462.1|459.9|462.1|459.9|461.49|459.29|0
1642597650000|2022-01-19 13:07:30|461.89|459.69|461.69|459.49|461.89|459.69|461.69|459.49|0
1642597660000|2022-01-19 13:07:40|462.3|460.1|462.1|459.9|462.3|460.1|462.1|459.9|0
1642597670000|2022-01-19 13:07:50|462.3|460.1|461.49|459.29|462.3|460.1|461.49|459.29|0
1642597680000|2022-01-19 13:08:00|461.69|459.49|461.69|459.49|461.69|459.49|461.69|459.49|0
1642597700000|2022-01-19 13:08:20|461.49|459.29|461.28|459.08|461.49|459.29|461.28|459.08|0
1642597720000|2022-01-19 13:08:40|461.39|459.19|461.28|459.08|461.39|459.19|461.28|459.08|0
1642597730000|2022-01-19 13:08:50|461.08|458.88|460.26|458.06|461.08|458.88|460.26|458.06|0
1642597740000|2022-01-19 13:09:00|460.06|457.86|459.65|457.45|460.06|457.86|459.65|457.45|0
1642597750000|2022-01-19 13:09:10|459.45|457.25|459.65|457.45|459.65|457.45|459.45|457.25|0
1642597760000|2022-01-19 13:09:20|459.45|457.25|459.04|456.84|459.65|457.45|459.04|456.84|0
1642597770000|2022-01-19 13:09:30|458.84|456.64|458.84|456.64|458.84|456.64|458.84|456.64|0
1642597780000|2022-01-19 13:09:40|458.64|456.44|458.64|456.44|458.74|456.54|458.64|456.44|0
1642597790000|2022-01-19 13:09:50|459.65|457.45|459.65|457.45|459.86|457.66|459.65|457.45|0
1642597800000|2022-01-19 13:10:00|459.45|457.25|459.45|457.25|459.45|457.25|459.45|457.25|0
1642597810000|2022-01-19 13:10:10|459.25|457.05|459.25|457.05|459.25|457.05|459.25|457.05|0
1642597820000|2022-01-19 13:10:20|459.45|457.25|458.64|456.44|459.45|457.25|458.64|456.44|0
1642597830000|2022-01-19 13:10:30|458.84|456.64|459.25|457.05|459.25|457.05|458.84|456.64|0
1642597840000|2022-01-19 13:10:40|459.45|457.25|460.06|457.86|460.06|457.86|459.25|457.05|0
1642597850000|2022-01-19 13:10:50|460.26|458.06|460.06|457.86|460.26|458.06|460.06|457.86|0
1642597860000|2022-01-19 13:11:00|459.86|457.66|459.86|457.66|459.86|457.66|459.86|457.66|0
1642597870000|2022-01-19 13:11:10|459.65|457.45|459.65|457.45|459.65|457.45|459.65|457.45|0
1642597880000|2022-01-19 13:11:20|459.45|457.25|459.65|457.45|459.65|457.45|459.45|457.25|0
1642597890000|2022-01-19 13:11:30|459.45|457.25|459.25|457.05|459.45|457.25|459.04|456.84|0
1642597900000|2022-01-19 13:11:40|459.04|456.84|459.25|457.05|459.25|457.05|459.04|456.84|0
1642597920000|2022-01-19 13:12:00|459.04|456.84|459.04|456.84|459.04|456.84|459.04|456.84|0
1642597930000|2022-01-19 13:12:10|459.25|457.05|459.86|457.66|459.86|457.66|459.25|457.05|0
1642597940000|2022-01-19 13:12:20|460.06|457.86|460.37|458.17|460.37|458.17|460.06|457.86|0
1642597950000|2022-01-19 13:12:30|460.26|458.06|460.26|458.06|460.26|458.06|459.86|457.66|0
1642597980000|2022-01-19 13:13:00|460.37|458.17|460.67|458.47|460.67|458.47|460.37|458.17|0
1642597990000|2022-01-19 13:13:10|460.87|458.67|460.87|458.67|460.87|458.67|460.87|458.67|0
1642598000000|2022-01-19 13:13:20|460.78|458.58|460.47|458.27|460.78|458.58|460.47|458.27|0
1642598010000|2022-01-19 13:13:30|460.67|458.47|460.67|458.47|460.67|458.47|460.67|458.47|0
1642598020000|2022-01-19 13:13:40|460.87|458.67|460.26|458.06|460.87|458.67|460.26|458.06|0
1642598030000|2022-01-19 13:13:50|460.47|458.27|460.26|458.06|460.47|458.27|460.26|458.06|0
1642598040000|2022-01-19 13:14:00|460.47|458.27|460.47|458.27|460.47|458.27|460.47|458.27|0
1642598050000|2022-01-19 13:14:10|460.26|458.06|460.06|457.86|460.26|458.06|460.06|457.86|0
1642598060000|2022-01-19 13:14:20|459.86|457.66|459.86|457.66|459.86|457.66|459.86|457.66|0
1642598070000|2022-01-19 13:14:30|460.06|457.86|459.86|457.66|460.06|457.86|459.86|457.66|0
1642598080000|2022-01-19 13:14:40|460.06|457.86|459.86|457.66|460.06|457.86|459.86|457.66|0
1642598090000|2022-01-19 13:14:50|459.65|457.45|459.65|457.45|459.86|457.66|459.65|457.45|0
1642598100000|2022-01-19 13:15:00|459.45|457.25|459.45|457.25|459.45|457.25|459.25|457.05|0
1642598110000|2022-01-19 13:15:10|459.65|457.45|459.65|457.45|459.65|457.45|459.65|457.45|0
1642598120000|2022-01-19 13:15:20|459.86|457.66|460.26|458.06|460.26|458.06|459.86|457.66|0
1642598130000|2022-01-19 13:15:30|460.47|458.27|460.67|458.47|460.67|458.47|460.47|458.27|0
1642598140000|2022-01-19 13:15:40|460.47|458.27|460.47|458.27|460.47|458.27|460.47|458.27|0
1642598150000|2022-01-19 13:15:50|460.67|458.47|460.47|458.27|460.67|458.47|460.47|458.27|0
1642598160000|2022-01-19 13:16:00|460.67|458.47|460.87|458.67|460.87|458.67|460.67|458.47|0
1642598170000|2022-01-19 13:16:10|460.67|458.47|460.67|458.47|460.67|458.47|460.47|458.27|0
1642598190000|2022-01-19 13:16:30|460.47|458.27|460.47|458.27|460.47|458.27|460.26|458.06|0
1642598200000|2022-01-19 13:16:40|460.67|458.47|460.67|458.47|460.67|458.47|460.67|458.47|0
1642598210000|2022-01-19 13:16:50|460.47|458.27|460.47|458.27|460.47|458.27|460.47|458.27|0
1642598220000|2022-01-19 13:17:00|460.26|458.06|459.65|457.45|460.26|458.06|459.65|457.45|0
1642598230000|2022-01-19 13:17:10|459.45|457.25|459.04|456.84|459.45|457.25|459.04|456.84|0
1642598240000|2022-01-19 13:17:20|458.84|456.64|458.84|456.64|459.04|456.84|458.84|456.64|0
1642598250000|2022-01-19 13:17:30|458.64|456.44|458.64|456.44|458.64|456.44|458.64|456.44|0
1642598260000|2022-01-19 13:17:40|458.43|456.23|458.64|456.44|458.64|456.44|458.43|456.23|0
1642598270000|2022-01-19 13:17:50|458.74|456.54|459.04|456.84|459.04|456.84|458.74|456.54|0
1642598280000|2022-01-19 13:18:00|459.25|457.05|459.04|456.84|459.25|457.05|459.04|456.84|0
1642598290000|2022-01-19 13:18:10|458.84|456.64|458.84|456.64|458.84|456.64|458.84|456.64|0
1642598300000|2022-01-19 13:18:20|458.64|456.44|458.84|456.64|459.04|456.84|458.64|456.44|0
1642598310000|2022-01-19 13:18:30|458.74|456.54|458.74|456.54|458.74|456.54|458.74|456.54|0
1642598320000|2022-01-19 13:18:40|458.64|456.44|458.43|456.23|458.64|456.44|458.43|456.23|0
1642598330000|2022-01-19 13:18:50|458.23|456.03|457.82|455.62|458.23|456.03|457.82|455.62|0
1642598340000|2022-01-19 13:19:00|460.47|458.27|460.26|458.06|460.47|458.27|460.26|458.06|0
1642598350000|2022-01-19 13:19:10|460.47|458.27|460.47|458.27|460.47|458.27|460.26|458.06|0
1642598360000|2022-01-19 13:19:20|460.67|458.47|460.67|458.47|460.67|458.47|460.67|458.47|0
1642598370000|2022-01-19 13:19:30|460.87|458.67|460.87|458.67|460.87|458.67|460.87|458.67|0
1642598380000|2022-01-19 13:19:40|460.67|458.47|459.85|457.65|460.67|458.47|459.85|457.65|0
1642598390000|2022-01-19 13:19:50|459.65|457.45|459.65|457.45|459.85|457.65|459.65|457.45|0
1642598400000|2022-01-19 13:20:00|459.85|457.65|459.65|457.45|459.85|457.65|459.65|457.45|0
1642598410000|2022-01-19 13:20:10|459.24|457.04|459.45|457.25|459.65|457.45|459.04|456.84|0
1642598420000|2022-01-19 13:20:20|459.24|457.04|459.45|457.25|459.45|457.25|459.24|457.04|0
1642598430000|2022-01-19 13:20:30|459.65|457.45|460.46|458.26|460.46|458.26|459.45|457.25|0
1642598440000|2022-01-19 13:20:40|460.26|458.06|460.26|458.06|460.26|458.06|460.26|458.06|0
1642598450000|2022-01-19 13:20:50|460.06|457.86|460.06|457.86|460.06|457.86|460.06|457.86|0
1642598460000|2022-01-19 13:21:00|460.26|458.06|460.06|457.86|460.26|458.06|460.06|457.86|0
1642598470000|2022-01-19 13:21:10|459.85|457.65|460.46|458.26|460.46|458.26|459.85|457.65|0
1642598480000|2022-01-19 13:21:20|460.26|458.06|460.06|457.86|460.26|458.06|460.06|457.86|0
1642598490000|2022-01-19 13:21:30|459.85|457.65|459.65|457.45|459.85|457.65|459.65|457.45|0
1642598500000|2022-01-19 13:21:40|459.45|457.25|458.84|456.64|459.45|457.25|458.84|456.64|0
1642598520000|2022-01-19 13:22:00|458.63|456.43|458.84|456.64|458.84|456.64|458.63|456.43|0
1642598530000|2022-01-19 13:22:10|458.63|456.43|458.23|456.03|458.63|456.43|458.23|456.03|0
1642598550000|2022-01-19 13:22:30|458.43|456.23|458.43|456.23|458.43|456.23|458.43|456.23|0
1642598560000|2022-01-19 13:22:40|458.23|456.03|458.23|456.03|458.23|456.03|458.02|455.82|0
1642598570000|2022-01-19 13:22:50|458.02|455.82|457.82|455.62|458.02|455.82|457.82|455.62|0
1642598580000|2022-01-19 13:23:00|457.62|455.42|457.62|455.42|457.62|455.42|457.62|455.42|0
1642598590000|2022-01-19 13:23:10|457.82|455.62|458.02|455.82|458.02|455.82|457.82|455.62|0
1642598600000|2022-01-19 13:23:20|458.23|456.03|457.82|455.62|458.23|456.03|457.82|455.62|0
1642598610000|2022-01-19 13:23:30|457.62|455.42|457.42|455.22|457.62|455.42|457.42|455.22|0
1642598620000|2022-01-19 13:23:40|457.21|455.01|457.21|455.01|457.21|455.01|457.21|455.01|0
1642598630000|2022-01-19 13:23:50|457.42|455.22|457.62|455.42|457.62|455.42|457.42|455.22|0
1642598640000|2022-01-19 13:24:00|457.42|455.22|457.42|455.22|457.62|455.42|457.42|455.22|0
1642598650000|2022-01-19 13:24:10|457.21|455.01|457.01|454.81|457.21|455.01|457.01|454.81|0
1642598660000|2022-01-19 13:24:20|457.21|455.01|457.62|455.42|457.62|455.42|457.21|455.01|0
1642598670000|2022-01-19 13:24:30|457.82|455.62|457.82|455.62|457.82|455.62|457.82|455.62|0
1642598680000|2022-01-19 13:24:40|458.02|455.82|458.43|456.23|458.43|456.23|458.02|455.82|0
1642598690000|2022-01-19 13:24:50|458.23|456.03|458.23|456.03|458.23|456.03|458.23|456.03|0
1642598700000|2022-01-19 13:25:00|458.02|455.82|457.62|455.42|458.02|455.82|457.62|455.42|0
1642598710000|2022-01-19 13:25:10|457.72|455.52|457.72|455.52|457.72|455.52|457.72|455.52|0
1642598720000|2022-01-19 13:25:20|457.62|455.42|457.42|455.22|457.62|455.42|457.42|455.22|0
1642598730000|2022-01-19 13:25:30|457.21|455.01|457.01|454.81|457.21|455.01|457.01|454.81|0
1642598740000|2022-01-19 13:25:40|457.21|455.01|457.42|455.22|457.62|455.42|457.21|455.01|0
1642598760000|2022-01-19 13:26:00|457.41|455.21|457.41|455.21|457.41|455.21|457.41|455.21|0
1642598770000|2022-01-19 13:26:10|458.56|456.36|458.77|456.57|458.77|456.57|458.56|456.36|0
1642598780000|2022-01-19 13:26:20|457.18|454.98|457.18|454.98|457.18|454.98|457.18|454.98|0
1642598790000|2022-01-19 13:26:30|457.97|455.77|458.17|455.97|458.17|455.97|457.97|455.77|0
1642598800000|2022-01-19 13:26:40|457.77|455.57|457.77|455.57|457.77|455.57|457.56|455.36|0
1642598820000|2022-01-19 13:27:00|457.97|455.77|457.97|455.77|457.97|455.77|457.97|455.77|0
1642598830000|2022-01-19 13:27:10|457.77|455.57|457.77|455.57|457.77|455.57|457.77|455.57|0
1642598840000|2022-01-19 13:27:20|457.56|455.36|457.56|455.36|457.56|455.36|457.56|455.36|0
1642598850000|2022-01-19 13:27:30|457.77|455.57|457.77|455.57|457.77|455.57|457.77|455.57|0
1642598860000|2022-01-19 13:27:40|457.67|455.47|457.56|455.36|457.67|455.47|457.56|455.36|0
1642598870000|2022-01-19 13:27:50|457.36|455.16|457.16|454.96|457.36|455.16|457.16|454.96|0
1642598880000|2022-01-19 13:28:00|457.36|455.16|457.56|455.36|457.56|455.36|457.16|454.96|0
1642598910000|2022-01-19 13:28:30|457.87|455.67|457.77|455.57|457.87|455.67|457.77|455.57|0
1642598920000|2022-01-19 13:28:40|457.56|455.36|457.56|455.36|457.56|455.36|457.56|455.36|0
1642598970000|2022-01-19 13:29:30|457.36|455.16|457.36|455.16|457.36|455.16|457.36|455.16|0
1642598980000|2022-01-19 13:29:40|457.16|454.96|457.16|454.96|457.16|454.96|457.16|454.96|0
1642598990000|2022-01-19 13:29:50|457.36|455.16|457.36|455.16|457.36|455.16|457.36|455.16|0
1642599000000|2022-01-19 13:30:00|457.16|454.96|457.36|455.16|457.36|455.16|457.16|454.96|0
1642599020000|2022-01-19 13:30:20|457.16|454.96|457.16|454.96|457.16|454.96|457.16|454.96|0
1642599030000|2022-01-19 13:30:30|457.36|455.16|457.77|455.57|457.77|455.57|457.36|455.16|0
1642599050000|2022-01-19 13:30:50|457.97|455.77|457.97|455.77|457.97|455.77|457.97|455.77|0
1642599060000|2022-01-19 13:31:00|458.17|455.97|460|457.8|460|457.8|458.17|455.97|0
1642599080000|2022-01-19 13:31:20|460.4|458.2|460.4|458.2|460.4|458.2|460.4|458.2|0
1642599090000|2022-01-19 13:31:30|460.51|458.31|461.01|458.81|461.01|458.81|460.4|458.2|0
1642599100000|2022-01-19 13:31:40|460.61|458.41|461.21|459.01|461.21|459.01|460.61|458.41|0
1642599140000|2022-01-19 13:32:20|461.01|458.81|460.61|458.41|461.01|458.81|460.61|458.41|0
1642599150000|2022-01-19 13:32:30|459.79|457.59|459.39|457.19|459.79|457.59|459.39|457.19|0
1642599160000|2022-01-19 13:32:40|459.59|457.39|460|457.8|460|457.8|459.59|457.39|0
1642599170000|2022-01-19 13:32:50|460.2|458|460.2|458|460.4|458.2|460.2|458|0
1642599180000|2022-01-19 13:33:00|460|457.8|460.1|457.9|460.1|457.9|460|457.8|0
1642599190000|2022-01-19 13:33:10|460.2|458|460.81|458.61|461.42|459.22|460.2|458|0
1642599200000|2022-01-19 13:33:20|460.51|458.31|460.81|458.61|461.01|458.81|460.51|458.31|0
1642599210000|2022-01-19 13:33:30|460.91|458.71|461.21|459.01|461.21|459.01|460.91|458.71|0
1642599220000|2022-01-19 13:33:40|461.42|459.22|461.42|459.22|461.62|459.42|461.42|459.22|0
1642599230000|2022-01-19 13:33:50|461.62|459.42|461.62|459.42|461.62|459.42|461.42|459.22|0
1642599240000|2022-01-19 13:34:00|461.82|459.62|461.82|459.62|461.82|459.62|461.82|459.62|0
1642599250000|2022-01-19 13:34:10|462.23|460.03|462.23|460.03|462.23|460.03|462.23|460.03|0
1642599260000|2022-01-19 13:34:20|462.03|459.83|462.03|459.83|462.03|459.83|461.82|459.62|0
1642599270000|2022-01-19 13:34:30|462.23|460.03|461.82|459.62|462.23|460.03|461.82|459.62|0
1642599280000|2022-01-19 13:34:40|462.03|459.83|462.03|459.83|462.03|459.83|462.03|459.83|0
1642599290000|2022-01-19 13:34:50|461.82|459.62|461.82|459.62|461.82|459.62|461.82|459.62|0
1642599310000|2022-01-19 13:35:10|462.03|459.83|462.03|459.83|462.03|459.83|461.82|459.62|0
1642599320000|2022-01-19 13:35:20|461.82|459.62|461.82|459.62|461.82|459.62|461.82|459.62|0
1642599340000|2022-01-19 13:35:40|462.03|459.83|462.03|459.83|462.03|459.83|462.03|459.83|0
1642599350000|2022-01-19 13:35:50|461.82|459.62|461.82|459.62|461.82|459.62|461.82|459.62|0
1642599360000|2022-01-19 13:36:00|461.62|459.42|460.2|458|461.62|459.42|460.2|458|0
1642599370000|2022-01-19 13:36:10|459.99|457.79|460.1|457.9|460.1|457.9|459.79|457.59|0
1642599380000|2022-01-19 13:36:20|459.99|457.79|459.99|457.79|460.2|458|459.99|457.79|0
1642599390000|2022-01-19 13:36:30|460.1|457.9|459.99|457.79|460.1|457.9|459.99|457.79|0
1642599400000|2022-01-19 13:36:40|460.1|457.9|460.2|458|460.4|458.2|460.1|457.9|0
1642599410000|2022-01-19 13:36:50|460.51|458.31|460.81|458.61|460.81|458.61|460.51|458.31|0
1642599420000|2022-01-19 13:37:00|461.01|458.81|460.81|458.61|461.01|458.81|460.81|458.61|0
1642599470000|2022-01-19 13:37:50|460.71|458.51|461.01|458.81|461.01|458.81|460.71|458.51|0
1642599480000|2022-01-19 13:38:00|460.81|458.61|461.21|459.01|461.42|459.22|460.81|458.61|0
1642599490000|2022-01-19 13:38:10|461.01|458.81|461.01|458.81|461.01|458.81|461.01|458.81|0
1642599500000|2022-01-19 13:38:20|461.12|458.92|461.21|459.01|461.21|459.01|461.12|458.92|0
1642599510000|2022-01-19 13:38:30|461.42|459.22|461.62|459.42|461.62|459.42|461.42|459.22|0
1642599520000|2022-01-19 13:38:40|461.82|459.62|461.42|459.22|461.82|459.62|461.42|459.22|0
1642599530000|2022-01-19 13:38:50|461.32|459.12|461.21|459.01|461.32|459.12|461.12|458.92|0
1642599540000|2022-01-19 13:39:00|461.01|458.81|460.81|458.61|461.01|458.81|460.81|458.61|0
1642599550000|2022-01-19 13:39:10|461.01|458.81|461.01|458.81|461.01|458.81|461.01|458.81|0
1642599560000|2022-01-19 13:39:20|460.81|458.61|460.6|458.4|460.81|458.61|460.6|458.4|0
1642599570000|2022-01-19 13:39:30|460.81|458.61|460.71|458.51|460.81|458.61|460.6|458.4|0
1642599580000|2022-01-19 13:39:40|460.6|458.4|460.81|458.61|460.81|458.61|460.6|458.4|0
1642599590000|2022-01-19 13:39:50|460.51|458.31|460.51|458.31|460.51|458.31|460.51|458.31|0
1642599600000|2022-01-19 13:40:00|460.4|458.2|460.4|458.2|460.6|458.4|460.4|458.2|0
1642599610000|2022-01-19 13:40:10|459.99|457.79|460.4|458.2|460.4|458.2|459.99|457.79|0
1642599620000|2022-01-19 13:40:20|460.2|458|460.6|458.4|460.6|458.4|460.2|458|0
1642599630000|2022-01-19 13:40:30|460.4|458.2|459.99|457.79|460.4|458.2|459.99|457.79|0
1642599640000|2022-01-19 13:40:40|460.2|458|460.2|458|460.4|458.2|460.2|458|0
1642599650000|2022-01-19 13:40:50|459.99|457.79|460.2|458|460.2|458|459.99|457.79|0
1642599660000|2022-01-19 13:41:00|460.1|457.9|460.4|458.2|460.4|458.2|460.1|457.9|0
1642599670000|2022-01-19 13:41:10|459.99|457.79|459.99|457.79|459.99|457.79|459.99|457.79|0
1642599690000|2022-01-19 13:41:30|460.2|458|460.2|458|460.4|458.2|460.2|458|0
1642599700000|2022-01-19 13:41:40|460.4|458.2|459.99|457.79|460.4|458.2|459.99|457.79|0
1642599710000|2022-01-19 13:41:50|460.2|458|460.2|458|460.2|458|460.2|458|0
1642599720000|2022-01-19 13:42:00|459.99|457.79|459.99|457.79|459.99|457.79|459.99|457.79|0
1642599730000|2022-01-19 13:42:10|460.2|458|460.6|458.4|460.81|458.61|460.1|457.9|0
1642599740000|2022-01-19 13:42:20|460.4|458.2|460.4|458.2|460.4|458.2|460.4|458.2|0
1642599750000|2022-01-19 13:42:30|459.99|457.79|459.99|457.79|459.99|457.79|459.99|457.79|0
1642599770000|2022-01-19 13:42:50|460.2|458|460.2|458|460.2|458|460.2|458|0
1642599780000|2022-01-19 13:43:00|460.4|458.2|460.4|458.2|460.4|458.2|460.2|458|0
1642599790000|2022-01-19 13:43:10|460.2|458|460.4|458.2|460.4|458.2|460.2|458|0
1642599800000|2022-01-19 13:43:20|460.2|458|460.4|458.2|460.4|458.2|460.2|458|0
1642599810000|2022-01-19 13:43:30|460.6|458.4|461.01|458.81|461.01|458.81|460.6|458.4|0
1642599820000|2022-01-19 13:43:40|461.21|459.01|461.21|459.01|461.21|459.01|461.01|458.81|0
1642599830000|2022-01-19 13:43:50|461.41|459.21|461.62|459.42|461.62|459.42|461.21|459.01|0
1642599840000|2022-01-19 13:44:00|461.41|459.21|462.02|459.82|462.02|459.82|461.41|459.21|0
1642599850000|2022-01-19 13:44:10|461.82|459.62|462.02|459.82|462.02|459.82|461.62|459.42|0
1642599860000|2022-01-19 13:44:20|461.93|459.73|462.02|459.82|462.02|459.82|461.93|459.73|0
1642599870000|2022-01-19 13:44:30|462.13|459.93|462.02|459.82|462.13|459.93|462.02|459.82|0
1642599880000|2022-01-19 13:44:40|462.23|460.03|462.43|460.23|462.43|460.23|462.23|460.03|0
1642599890000|2022-01-19 13:44:50|462.84|460.64|462.84|460.64|462.84|460.64|462.84|460.64|0
1642599900000|2022-01-19 13:45:00|462.64|460.44|462.63|460.43|462.64|460.44|462.43|460.23|0
1642599910000|2022-01-19 13:45:10|462.43|460.23|462.43|460.23|462.43|460.23|462.43|460.23|0
1642599920000|2022-01-19 13:45:20|462.63|460.43|462.63|460.43|462.63|460.43|462.43|460.23|0
1642599930000|2022-01-19 13:45:30|462.43|460.23|462.63|460.43|462.63|460.43|462.43|460.23|0
1642599940000|2022-01-19 13:45:40|462.84|460.64|462.84|460.64|462.84|460.64|462.84|460.64|0
1642599950000|2022-01-19 13:45:50|463.04|460.84|462.84|460.64|463.04|460.84|462.84|460.64|0
1642599960000|2022-01-19 13:46:00|462.63|460.43|462.43|460.23|462.63|460.43|462.43|460.23|0
1642599980000|2022-01-19 13:46:20|462.63|460.43|462.63|460.43|462.63|460.43|462.63|460.43|0
1642599990000|2022-01-19 13:46:30|462.43|460.23|462.43|460.23|462.63|460.43|462.43|460.23|0
1642600000000|2022-01-19 13:46:40|462.63|460.43|462.63|460.43|462.63|460.43|462.63|460.43|0
1642600010000|2022-01-19 13:46:50|462.43|460.23|462.63|460.43|462.63|460.43|462.43|460.23|0
1642600020000|2022-01-19 13:47:00|462.74|460.54|462.74|460.54|462.74|460.54|462.74|460.54|0
1642600030000|2022-01-19 13:47:10|462.84|460.64|462.74|460.54|462.84|460.64|462.74|460.54|0
1642600040000|2022-01-19 13:47:20|462.63|460.43|463.04|460.84|463.04|460.84|462.63|460.43|0
1642600050000|2022-01-19 13:47:30|462.84|460.64|463.25|461.05|463.25|461.05|462.84|460.64|0
1642600070000|2022-01-19 13:47:50|463.04|460.84|462.84|460.64|463.24|461.04|462.84|460.64|0
1642600080000|2022-01-19 13:48:00|462.43|460.23|462.43|460.23|462.43|460.23|462.23|460.03|0
1642600090000|2022-01-19 13:48:10|462.63|460.43|463.04|460.84|463.04|460.84|462.63|460.43|0
1642600110000|2022-01-19 13:48:30|463.45|461.25|463.24|461.04|463.45|461.25|463.04|460.84|0
1642600120000|2022-01-19 13:48:40|463.04|460.84|463.04|460.84|463.04|460.84|463.04|460.84|0
1642600130000|2022-01-19 13:48:50|462.63|460.43|462.43|460.23|462.63|460.43|462.43|460.23|0
1642600140000|2022-01-19 13:49:00|462.23|460.03|462.23|460.03|462.23|460.03|462.23|460.03|0
1642600150000|2022-01-19 13:49:10|462.02|459.82|462.02|459.82|462.02|459.82|461.82|459.62|0
1642600160000|2022-01-19 13:49:20|462.23|460.03|462.23|460.03|462.23|460.03|462.23|460.03|0
1642600180000|2022-01-19 13:49:40|462.02|459.82|462.02|459.82|462.13|459.93|462.02|459.82|0
1642600190000|2022-01-19 13:49:50|461.82|459.62|462.02|459.82|462.02|459.82|461.82|459.62|0
1642600200000|2022-01-19 13:50:00|462.23|460.03|462.02|459.82|462.23|460.03|462.02|459.82|0
1642600210000|2022-01-19 13:50:10|461.82|459.62|461.62|459.42|461.82|459.62|461.41|459.21|0
1642600220000|2022-01-19 13:50:20|461.41|459.21|461.21|459.01|461.41|459.21|461.01|458.81|0
1642600230000|2022-01-19 13:50:30|461.41|459.21|461.41|459.21|461.41|459.21|461.41|459.21|0
1642600240000|2022-01-19 13:50:40|461.52|459.32|461.41|459.21|461.52|459.32|461.21|459.01|0
1642600250000|2022-01-19 13:50:50|461.21|459.01|461.21|459.01|461.32|459.12|461.21|459.01|0
1642600260000|2022-01-19 13:51:00|461.01|458.81|461.01|458.81|461.01|458.81|461.01|458.81|0
1642600270000|2022-01-19 13:51:10|461.21|459.01|461.21|459.01|461.21|459.01|461.21|459.01|0
1642600280000|2022-01-19 13:51:20|461.01|458.81|460.8|458.6|461.01|458.81|460.8|458.6|0
1642600290000|2022-01-19 13:51:30|461.01|458.81|460.6|458.4|461.01|458.81|460.6|458.4|0
1642600300000|2022-01-19 13:51:40|460.8|458.6|460.8|458.6|460.8|458.6|460.8|458.6|0
1642600310000|2022-01-19 13:51:50|460.6|458.4|460.4|458.2|460.6|458.4|460.4|458.2|0
1642600320000|2022-01-19 13:52:00|459.99|457.79|459.99|457.79|459.99|457.79|459.99|457.79|0
1642600330000|2022-01-19 13:52:10|460.19|457.99|460.4|458.2|460.4|458.2|460.19|457.99|0
1642600340000|2022-01-19 13:52:20|459.99|457.79|459.99|457.79|459.99|457.79|459.99|457.79|0
1642600360000|2022-01-19 13:52:40|460.19|457.99|459.99|457.79|460.19|457.99|459.99|457.79|0
1642600370000|2022-01-19 13:52:50|459.79|457.59|459.58|457.38|459.79|457.59|459.58|457.38|0
1642600380000|2022-01-19 13:53:00|459.79|457.59|459.99|457.79|460.19|457.99|459.79|457.59|0
1642600390000|2022-01-19 13:53:10|460.19|457.99|460.19|457.99|460.19|457.99|459.99|457.79|0
1642600400000|2022-01-19 13:53:20|460.4|458.2|460.4|458.2|460.4|458.2|460.4|458.2|0
1642600410000|2022-01-19 13:53:30|460.8|458.6|460.8|458.6|460.8|458.6|460.8|458.6|0
1642600420000|2022-01-19 13:53:40|461.41|459.21|461.21|459.01|461.41|459.21|461.21|459.01|0
1642600430000|2022-01-19 13:53:50|461.41|459.21|461.41|459.21|461.41|459.21|461.41|459.21|0
1642600440000|2022-01-19 13:54:00|461.62|459.42|461.62|459.42|461.62|459.42|461.62|459.42|0
1642600450000|2022-01-19 13:54:10|461.41|459.21|461.62|459.42|461.82|459.62|461.41|459.21|0
1642600460000|2022-01-19 13:54:20|461.41|459.21|461.82|459.62|461.82|459.62|461.41|459.21|0
1642600470000|2022-01-19 13:54:30|462.02|459.82|461.82|459.62|462.02|459.82|461.82|459.62|0
1642600480000|2022-01-19 13:54:40|462.02|459.82|462.23|460.03|462.23|460.03|462.02|459.82|0
1642600490000|2022-01-19 13:54:50|462.02|459.82|461.82|459.62|462.02|459.82|461.82|459.62|0
1642600500000|2022-01-19 13:55:00|462.02|459.82|461.21|459.01|462.02|459.82|461.21|459.01|0
1642600510000|2022-01-19 13:55:10|461.62|459.42|461.41|459.21|461.62|459.42|461.41|459.21|0
1642600520000|2022-01-19 13:55:20|461.62|459.42|461.62|459.42|461.62|459.42|461.62|459.42|0
1642600530000|2022-01-19 13:55:30|461.82|459.62|461.62|459.42|461.82|459.62|461.62|459.42|0
1642600540000|2022-01-19 13:55:40|461.82|459.62|461.82|459.62|461.82|459.62|461.82|459.62|0
1642600550000|2022-01-19 13:55:50|461.62|459.42|461.41|459.21|461.62|459.42|461.21|459.01|0
1642600560000|2022-01-19 13:56:00|461.01|458.81|459.79|457.59|461.01|458.81|459.79|457.59|0
1642600570000|2022-01-19 13:56:10|459.58|457.38|459.58|457.38|459.79|457.59|459.58|457.38|0
1642600580000|2022-01-19 13:56:20|459.38|457.18|458.97|456.77|459.38|457.18|458.97|456.77|0
1642600590000|2022-01-19 13:56:30|458.57|456.37|458.57|456.37|458.57|456.37|458.37|456.17|0
1642600600000|2022-01-19 13:56:40|457.96|455.76|458.16|455.96|458.16|455.96|457.96|455.76|0
1642600610000|2022-01-19 13:56:50|457.96|455.76|457.76|455.56|457.96|455.76|457.56|455.36|0
1642600620000|2022-01-19 13:57:00|457.56|455.36|457.56|455.36|457.76|455.56|457.56|455.36|0
1642600650000|2022-01-19 13:57:30|457.76|455.56|457.76|455.56|457.76|455.56|457.76|455.56|0
1642600660000|2022-01-19 13:57:40|457.96|455.76|457.96|455.76|457.96|455.76|457.96|455.76|0
1642600680000|2022-01-19 13:58:00|457.76|455.56|457.76|455.56|457.76|455.56|457.76|455.56|0
1642600690000|2022-01-19 13:58:10|457.56|455.36|458.16|455.96|458.16|455.96|457.56|455.36|0
1642600700000|2022-01-19 13:58:20|458.37|456.17|458.37|456.17|458.37|456.17|458.37|456.17|0
1642600710000|2022-01-19 13:58:30|458.16|455.96|457.56|455.36|458.16|455.96|457.56|455.36|0
1642600730000|2022-01-19 13:58:50|457.66|455.46|457.66|455.46|457.66|455.46|457.66|455.46|0
1642600740000|2022-01-19 13:59:00|457.56|455.36|457.96|455.76|457.96|455.76|457.56|455.36|0
1642600750000|2022-01-19 13:59:10|457.76|455.56|457.96|455.76|457.96|455.76|457.76|455.56|0
1642600760000|2022-01-19 13:59:20|457.76|455.56|457.56|455.36|457.96|455.76|457.56|455.36|0
1642600770000|2022-01-19 13:59:30|457.76|455.56|457.76|455.56|457.76|455.56|457.76|455.56|0
1642600780000|2022-01-19 13:59:40|457.56|455.36|458.16|455.96|458.16|455.96|457.56|455.36|0
1642600800000|2022-01-19 14:00:00|457.96|455.76|457.96|455.76|458.16|455.96|457.96|455.76|0
1642600810000|2022-01-19 14:00:10|457.76|455.56|458.37|456.17|458.37|456.17|457.76|455.56|0
1642600820000|2022-01-19 14:00:20|458.77|456.57|458.57|456.37|458.77|456.57|458.57|456.37|0
1642600830000|2022-01-19 14:00:30|458.77|456.57|458.88|456.68|458.88|456.68|458.77|456.57|0
1642600840000|2022-01-19 14:00:40|458.97|456.77|459.18|456.98|459.18|456.98|458.97|456.77|0
1642600850000|2022-01-19 14:00:50|459.58|457.38|459.18|456.98|459.58|457.38|459.18|456.98|0
1642600860000|2022-01-19 14:01:00|459.38|457.18|459.58|457.38|459.58|457.38|459.38|457.18|0
1642600870000|2022-01-19 14:01:10|459.79|457.59|459.79|457.59|459.79|457.59|459.58|457.38|0
1642600880000|2022-01-19 14:01:20|459.69|457.49|459.99|457.79|460.19|457.99|459.69|457.49|0
1642600890000|2022-01-19 14:01:30|459.79|457.59|459.79|457.59|459.79|457.59|459.79|457.59|0
1642600900000|2022-01-19 14:01:40|459.58|457.38|459.99|457.79|459.99|457.79|459.58|457.38|0
1642600910000|2022-01-19 14:01:50|459.79|457.59|460.6|458.4|460.6|458.4|459.79|457.59|0
1642600920000|2022-01-19 14:02:00|460.39|458.19|460.39|458.19|460.6|458.4|460.39|458.19|0
1642600930000|2022-01-19 14:02:10|460.19|457.99|459.99|457.79|460.19|457.99|459.99|457.79|0
1642600940000|2022-01-19 14:02:20|460.19|457.99|459.99|457.79|460.19|457.99|459.99|457.79|0
1642600950000|2022-01-19 14:02:30|459.78|457.58|460.19|457.99|460.19|457.99|459.78|457.58|0
1642600960000|2022-01-19 14:02:40|460.39|458.19|460.39|458.19|460.39|458.19|460.19|457.99|0
1642600970000|2022-01-19 14:02:50|460.19|457.99|460.39|458.19|460.39|458.19|460.19|457.99|0
1642600990000|2022-01-19 14:03:10|460.19|457.99|459.99|457.79|460.19|457.99|459.99|457.79|0
1642601000000|2022-01-19 14:03:20|460.19|457.99|460.19|457.99|460.19|457.99|459.99|457.79|0
1642601010000|2022-01-19 14:03:30|459.99|457.79|459.99|457.79|460.19|457.99|459.99|457.79|0
1642601020000|2022-01-19 14:03:40|459.78|457.58|459.99|457.79|459.99|457.79|459.78|457.58|0
1642601030000|2022-01-19 14:03:50|460.19|457.99|460.19|457.99|460.19|457.99|459.99|457.79|0
1642601040000|2022-01-19 14:04:00|460.09|457.89|460.19|457.99|460.19|457.99|459.99|457.79|0
1642601050000|2022-01-19 14:04:10|460.6|458.4|460.8|458.6|460.8|458.6|460.5|458.3|0
1642601060000|2022-01-19 14:04:20|461.21|459.01|461.41|459.21|461.41|459.21|461.21|459.01|0
1642601070000|2022-01-19 14:04:30|461|458.8|461|458.8|461|458.8|460.8|458.6|0
1642601080000|2022-01-19 14:04:40|460.8|458.6|461.61|459.41|461.61|459.41|460.8|458.6|0
1642601090000|2022-01-19 14:04:50|461.41|459.21|461.61|459.41|461.61|459.41|461.41|459.21|0
1642601100000|2022-01-19 14:05:00|461.41|459.21|461.61|459.41|461.61|459.41|461.41|459.21|0
1642601110000|2022-01-19 14:05:10|461.41|459.21|461.61|459.41|461.61|459.41|461.41|459.21|0
1642601120000|2022-01-19 14:05:20|461.41|459.21|461.41|459.21|461.61|459.41|461.41|459.21|0
1642601130000|2022-01-19 14:05:30|461.21|459.01|461.21|459.01|461.21|459.01|461.21|459.01|0
1642601140000|2022-01-19 14:05:40|461|458.8|460.8|458.6|461|458.8|460.8|458.6|0
1642601150000|2022-01-19 14:05:50|461|458.8|460.8|458.6|461|458.8|460.8|458.6|0
1642601160000|2022-01-19 14:06:00|460.6|458.4|460.8|458.6|460.8|458.6|460.6|458.4|0
1642601170000|2022-01-19 14:06:10|460.6|458.4|460.6|458.4|460.8|458.6|460.6|458.4|0
1642601180000|2022-01-19 14:06:20|460.19|457.99|460.39|458.19|460.39|458.19|460.19|457.99|0
1642601190000|2022-01-19 14:06:30|460.19|457.99|460.6|458.4|460.6|458.4|460.19|457.99|0
1642601200000|2022-01-19 14:06:40|460.39|458.19|460.19|457.99|460.39|458.19|460.19|457.99|0
1642601210000|2022-01-19 14:06:50|460.39|458.19|460.19|457.99|460.39|458.19|460.19|457.99|0
1642601230000|2022-01-19 14:07:10|460.39|458.19|460.19|457.99|460.39|458.19|460.19|457.99|0
1642601240000|2022-01-19 14:07:20|460.39|458.19|460.39|458.19|460.6|458.4|460.39|458.19|0
1642601250000|2022-01-19 14:07:30|460.6|458.4|460.8|458.6|460.8|458.6|460.6|458.4|0
1642601260000|2022-01-19 14:07:40|460.6|458.4|460.6|458.4|460.8|458.6|460.6|458.4|0
1642601270000|2022-01-19 14:07:50|460.39|458.19|460.19|457.99|460.39|458.19|460.19|457.99|0
1642601280000|2022-01-19 14:08:00|459.99|457.79|460.39|458.19|460.39|458.19|459.99|457.79|0
1642601290000|2022-01-19 14:08:10|460.6|458.4|460.6|458.4|460.6|458.4|460.6|458.4|0
1642601300000|2022-01-19 14:08:20|460.8|458.6|460.8|458.6|460.8|458.6|460.8|458.6|0
1642601310000|2022-01-19 14:08:30|461|458.8|461|458.8|461|458.8|460.8|458.6|0
1642601320000|2022-01-19 14:08:40|460.8|458.6|460.8|458.6|460.8|458.6|460.8|458.6|0
1642601330000|2022-01-19 14:08:50|461|458.8|460.6|458.4|461|458.8|460.6|458.4|0
1642601340000|2022-01-19 14:09:00|460.39|458.19|460.6|458.4|460.6|458.4|460.19|457.99|0
1642601350000|2022-01-19 14:09:10|460.8|458.6|460.8|458.6|460.8|458.6|460.6|458.4|0
1642601360000|2022-01-19 14:09:20|460.6|458.4|460.6|458.4|460.6|458.4|460.6|458.4|0
1642601370000|2022-01-19 14:09:30|460.39|458.19|460.8|458.6|460.8|458.6|460.39|458.19|0
1642601380000|2022-01-19 14:09:40|461.2|459|461.2|459|461.2|459|461.2|459|0
1642601390000|2022-01-19 14:09:50|461|458.8|461.2|459|461.2|459|460.8|458.6|0
1642601400000|2022-01-19 14:10:00|461.41|459.21|461.2|459|461.41|459.21|461.2|459|0
1642601410000|2022-01-19 14:10:10|461.41|459.21|461.41|459.21|461.41|459.21|461.41|459.21|0
1642601420000|2022-01-19 14:10:20|461.2|459|461.2|459|461.2|459|461|458.8|0
1642601430000|2022-01-19 14:10:30|461.41|459.21|460.9|458.7|461.41|459.21|460.9|458.7|0
1642601440000|2022-01-19 14:10:40|461.2|459|461.2|459|461.41|459.21|461.2|459|0
1642601450000|2022-01-19 14:10:50|461|458.8|461|458.8|461.2|459|461|458.8|0
1642601460000|2022-01-19 14:11:00|461.2|459|461|458.8|461.2|459|461|458.8|0
1642601470000|2022-01-19 14:11:10|461.2|459|461|458.8|461.2|459|461|458.8|0
1642601500000|2022-01-19 14:11:40|460.59|458.39|461.2|459|461.2|459|460.59|458.39|0
1642601520000|2022-01-19 14:12:00|461|458.8|461.2|459|461.2|459|461|458.8|0
1642601530000|2022-01-19 14:12:10|461|458.8|461|458.8|461.2|459|461|458.8|0
1642601540000|2022-01-19 14:12:20|461.41|459.21|461.51|459.31|461.51|459.31|461.41|459.21|0
1642601550000|2022-01-19 14:12:30|461.61|459.41|461.41|459.21|461.61|459.41|461.2|459|0
1642601560000|2022-01-19 14:12:40|461.61|459.41|461.81|459.61|461.81|459.61|461.61|459.41|0
1642601570000|2022-01-19 14:12:50|461.61|459.41|461.61|459.41|461.81|459.61|461.61|459.41|0
1642601580000|2022-01-19 14:13:00|461.81|459.61|462.02|459.82|462.02|459.82|461.81|459.61|0
1642601590000|2022-01-19 14:13:10|462.22|460.02|462.02|459.82|462.22|460.02|462.02|459.82|0
1642601600000|2022-01-19 14:13:20|462.22|460.02|462.12|459.92|462.22|460.02|462.12|459.92|0
1642601610000|2022-01-19 14:13:30|462.02|459.82|462.22|460.02|462.22|460.02|462.02|459.82|0
1642601620000|2022-01-19 14:13:40|462.02|459.82|461.81|459.61|462.02|459.82|461.81|459.61|0
1642601630000|2022-01-19 14:13:50|461.61|459.41|461.61|459.41|461.61|459.41|461.61|459.41|0
1642601640000|2022-01-19 14:14:00|462.02|459.82|461.61|459.41|462.02|459.82|461.61|459.41|0
1642601650000|2022-01-19 14:14:10|461.81|459.61|462.02|459.82|462.02|459.82|461.81|459.61|0
1642601660000|2022-01-19 14:14:20|461.81|459.61|462.02|459.82|462.02|459.82|461.81|459.61|0
1642601670000|2022-01-19 14:14:30|461.81|459.61|461.81|459.61|461.81|459.61|461.81|459.61|0
1642601680000|2022-01-19 14:14:40|462.02|459.82|462.42|460.22|462.42|460.22|462.02|459.82|0
1642601690000|2022-01-19 14:14:50|462.22|460.02|462.42|460.22|462.42|460.22|462.22|460.02|0
1642601700000|2022-01-19 14:15:00|462.22|460.02|462.02|459.82|462.22|460.02|462.02|459.82|0
1642601710000|2022-01-19 14:15:10|461.92|459.72|462.02|459.82|462.22|460.02|461.92|459.72|0
1642601720000|2022-01-19 14:15:20|462.22|460.02|462.02|459.82|462.22|460.02|462.02|459.82|0
1642601730000|2022-01-19 14:15:30|462.12|459.92|462.02|459.82|462.22|460.02|462.02|459.82|0
1642601740000|2022-01-19 14:15:40|462.22|460.02|462.22|460.02|462.22|460.02|462.22|460.02|0
1642601750000|2022-01-19 14:15:50|462.42|460.22|462.22|460.02|462.42|460.22|462.22|460.02|0
1642601760000|2022-01-19 14:16:00|462.02|459.82|462.22|460.02|462.22|460.02|462.02|459.82|0
1642601770000|2022-01-19 14:16:10|462.42|460.22|462.22|460.02|462.42|460.22|462.22|460.02|0
1642601780000|2022-01-19 14:16:20|461.81|459.61|461.81|459.61|461.81|459.61|461.81|459.61|0
1642601790000|2022-01-19 14:16:30|461.61|459.41|462.02|459.82|462.02|459.82|461.61|459.41|0
1642601800000|2022-01-19 14:16:40|462.12|459.92|462.02|459.82|462.12|459.92|462.02|459.82|0
1642601810000|2022-01-19 14:16:50|461.81|459.61|462.02|459.82|462.02|459.82|461.81|459.61|0
1642601820000|2022-01-19 14:17:00|462.22|460.02|462.63|460.43|462.63|460.43|462.22|460.02|0
1642601830000|2022-01-19 14:17:10|462.42|460.22|462.63|460.43|462.63|460.43|462.42|460.22|0
1642601840000|2022-01-19 14:17:20|462.83|460.63|462.63|460.43|462.83|460.63|462.42|460.22|0
1642601850000|2022-01-19 14:17:30|462.83|460.63|462.63|460.43|462.83|460.63|462.63|460.43|0
1642601860000|2022-01-19 14:17:40|462.42|460.22|462.63|460.43|462.63|460.43|462.42|460.22|0
1642601870000|2022-01-19 14:17:50|462.22|460.02|462.22|460.02|462.42|460.22|462.22|460.02|0
1642601880000|2022-01-19 14:18:00|462.02|459.82|462.12|459.92|462.12|459.92|462.02|459.82|0
1642601890000|2022-01-19 14:18:10|462.02|459.82|461.81|459.61|462.02|459.82|461.81|459.61|0
1642601900000|2022-01-19 14:18:20|461.61|459.41|461.2|459|461.61|459.41|461.2|459|0
1642601910000|2022-01-19 14:18:30|461.41|459.21|461.31|459.11|461.41|459.21|461.31|459.11|0
1642601920000|2022-01-19 14:18:40|461.41|459.21|461.2|459|461.41|459.21|461.2|459|0
1642601930000|2022-01-19 14:18:50|461.41|459.21|461.2|459|461.41|459.21|461.2|459|0
1642601940000|2022-01-19 14:19:00|461.41|459.21|461.41|459.21|461.41|459.21|461.2|459|0
1642601950000|2022-01-19 14:19:10|461.61|459.41|461.61|459.41|461.61|459.41|461.61|459.41|0
1642601960000|2022-01-19 14:19:20|461.81|459.61|462.02|459.82|462.02|459.82|461.81|459.61|0
1642601970000|2022-01-19 14:19:30|461.81|459.61|461.81|459.61|461.81|459.61|461.81|459.61|0
1642601980000|2022-01-19 14:19:40|461.61|459.41|461.41|459.21|461.61|459.41|461.41|459.21|0
1642601990000|2022-01-19 14:19:50|461.51|459.31|461.61|459.41|461.61|459.41|461.51|459.31|0
1642602010000|2022-01-19 14:20:10|461.81|459.61|461.61|459.41|461.81|459.61|461.61|459.41|0
1642602020000|2022-01-19 14:20:20|461.2|459|461.2|459|461.2|459|461.2|459|0
1642602030000|2022-01-19 14:20:30|461|458.8|461|458.8|461|458.8|460.8|458.6|0
1642602040000|2022-01-19 14:20:40|460.8|458.6|460.59|458.39|460.8|458.6|460.59|458.39|0
1642602050000|2022-01-19 14:20:50|461.1|458.9|461.2|459|461.2|459|461|458.8|0
1642602060000|2022-01-19 14:21:00|461|458.8|460.8|458.6|461|458.8|460.8|458.6|0
1642602070000|2022-01-19 14:21:10|460.59|458.39|460.19|457.99|460.59|458.39|460.19|457.99|0
1642602080000|2022-01-19 14:21:20|460.59|458.39|460.8|458.6|460.8|458.6|460.59|458.39|0
1642602100000|2022-01-19 14:21:40|460.59|458.39|460.39|458.19|460.59|458.39|460.39|458.19|0
1642602110000|2022-01-19 14:21:50|460.59|458.39|460.39|458.19|460.59|458.39|460.39|458.19|0
1642602120000|2022-01-19 14:22:00|460.19|457.99|460.59|458.39|460.59|458.39|460.19|457.99|0
1642602130000|2022-01-19 14:22:10|460.79|458.59|460.79|458.59|460.79|458.59|460.79|458.59|0
1642602140000|2022-01-19 14:22:20|460.59|458.39|460.59|458.39|460.59|458.39|460.59|458.39|0
1642602150000|2022-01-19 14:22:30|460.79|458.59|460.59|458.39|460.79|458.59|460.59|458.39|0
1642602160000|2022-01-19 14:22:40|460.79|458.59|461|458.8|461|458.8|460.79|458.59|0
1642602170000|2022-01-19 14:22:50|461.1|458.9|461|458.8|461.2|459|461|458.8|0
1642602180000|2022-01-19 14:23:00|460.79|458.59|460.79|458.59|460.79|458.59|460.79|458.59|0
1642602190000|2022-01-19 14:23:10|461|458.8|461.4|459.2|461.4|459.2|461|458.8|0
1642602200000|2022-01-19 14:23:20|461.61|459.41|461.61|459.41|461.61|459.41|461.61|459.41|0
1642602210000|2022-01-19 14:23:30|461.81|459.61|462.01|459.81|462.01|459.81|461.81|459.61|0
1642602220000|2022-01-19 14:23:40|461.81|459.61|462.22|460.02|462.22|460.02|461.81|459.61|0
1642602230000|2022-01-19 14:23:50|462.42|460.22|462.42|460.22|462.42|460.22|462.42|460.22|0
1642602240000|2022-01-19 14:24:00|462.22|460.02|462.62|460.42|462.62|460.42|462.22|460.02|0
1642602250000|2022-01-19 14:24:10|462.83|460.63|462.83|460.63|462.83|460.63|462.83|460.63|0
1642602260000|2022-01-19 14:24:20|463.03|460.83|463.03|460.83|463.03|460.83|463.03|460.83|0
1642602270000|2022-01-19 14:24:30|463.24|461.04|463.64|461.44|463.64|461.44|463.24|461.04|0
1642602280000|2022-01-19 14:24:40|463.44|461.24|463.64|461.44|463.64|461.44|463.44|461.24|0
1642602290000|2022-01-19 14:24:50|463.44|461.24|463.03|460.83|463.44|461.24|463.03|460.83|0
1642602300000|2022-01-19 14:25:00|463.64|461.44|463.14|460.94|463.64|461.44|462.83|460.63|0
1642602310000|2022-01-19 14:25:10|463.24|461.04|463.44|461.24|463.44|461.24|463.24|461.04|0
1642602330000|2022-01-19 14:25:30|463.03|460.83|463.23|461.03|463.23|461.03|463.03|460.83|0
1642602340000|2022-01-19 14:25:40|463.03|460.83|463.23|461.03|463.34|461.14|463.03|460.83|0
1642602350000|2022-01-19 14:25:50|463.44|461.24|463.23|461.03|463.44|461.24|463.23|461.03|0
1642602360000|2022-01-19 14:26:00|463.44|461.24|463.23|461.03|463.44|461.24|463.23|461.03|0
1642602380000|2022-01-19 14:26:20|463.44|461.24|462.62|460.42|463.44|461.24|462.62|460.42|0
1642602390000|2022-01-19 14:26:30|462.42|460.22|462.42|460.22|462.73|460.53|462.42|460.22|0
1642602400000|2022-01-19 14:26:40|462.62|460.42|462.62|460.42|462.62|460.42|462.62|460.42|0
1642602410000|2022-01-19 14:26:50|462.83|460.63|463.03|460.83|463.03|460.83|462.83|460.63|0
1642602420000|2022-01-19 14:27:00|463.23|461.03|463.03|460.83|463.23|461.03|463.03|460.83|0
1642602430000|2022-01-19 14:27:10|463.23|461.03|463.44|461.24|463.44|461.24|463.23|461.03|0
1642602450000|2022-01-19 14:27:30|463.03|460.83|462.62|460.42|463.03|460.83|462.62|460.42|0
1642602460000|2022-01-19 14:27:40|462.83|460.63|462.22|460.02|462.83|460.63|462.22|460.02|0
1642602470000|2022-01-19 14:27:50|462.42|460.22|462.42|460.22|462.42|460.22|462.22|460.02|0
1642602480000|2022-01-19 14:28:00|462.62|460.42|462.83|460.63|463.23|461.03|462.62|460.42|0
1642602490000|2022-01-19 14:28:10|463.03|460.83|463.23|461.03|463.23|461.03|463.03|460.83|0
1642602500000|2022-01-19 14:28:20|463.03|460.83|463.23|461.03|463.23|461.03|463.03|460.83|0
1642602510000|2022-01-19 14:28:30|463.44|461.24|463.64|461.44|463.64|461.44|463.44|461.24|0
1642602520000|2022-01-19 14:28:40|463.44|461.24|463.44|461.24|463.64|461.44|463.44|461.24|0
1642602530000|2022-01-19 14:28:50|463.23|461.03|463.23|461.03|463.23|461.03|463.23|461.03|0
1642602540000|2022-01-19 14:29:00|462.93|460.73|463.44|461.24|463.44|461.24|462.93|460.73|0
1642602550000|2022-01-19 14:29:10|463.23|461.03|463.44|461.24|463.44|461.24|463.23|461.03|0
1642602560000|2022-01-19 14:29:20|463.64|461.44|462.01|459.81|463.64|461.44|462.01|459.81|0
1642602570000|2022-01-19 14:29:30|461.81|459.61|461.71|459.51|461.81|459.61|461.4|459.2|0
1642602580000|2022-01-19 14:29:40|462.01|459.81|461.61|459.41|462.01|459.81|461.61|459.41|0
1642602590000|2022-01-19 14:29:50|461.4|459.2|462.42|460.22|462.42|460.22|461.4|459.2|0
1642602600000|2022-01-19 14:30:00|462.62|460.42|463.84|461.64|463.84|461.64|462.62|460.42|0
1642602610000|2022-01-19 14:30:10|463.95|461.75|461.81|459.61|463.95|461.75|461.81|459.61|0
1642602620000|2022-01-19 14:30:20|461.4|459.2|459.78|457.58|461.4|459.2|459.78|457.58|0
1642602630000|2022-01-19 14:30:30|459.57|457.37|458.97|456.77|459.57|457.37|458.76|456.56|0
1642602640000|2022-01-19 14:30:40|460.59|458.39|460.59|458.39|460.59|458.39|460.18|457.98|0
1642602650000|2022-01-19 14:30:50|461.4|459.2|461.81|459.61|461.81|459.61|461.4|459.2|0
1642602660000|2022-01-19 14:31:00|462.01|459.81|464.05|461.85|464.05|461.85|462.01|459.81|0
1642602670000|2022-01-19 14:31:10|463.03|460.83|462.83|460.63|463.44|461.24|462.83|460.63|0
1642602680000|2022-01-19 14:31:20|463.23|461.03|464.22|462.02|464.46|462.26|463.23|461.03|0
1642602690000|2022-01-19 14:31:30|463.81|461.61|463.81|461.61|464.42|462.22|463.81|461.61|0
1642602700000|2022-01-19 14:31:40|464.42|462.22|461.38|459.18|464.42|462.22|461.38|459.18|0
1642602710000|2022-01-19 14:31:50|461.58|459.38|460.37|458.17|461.58|459.38|460.37|458.17|0
1642602720000|2022-01-19 14:32:00|459.56|457.36|459.26|457.06|459.56|457.36|458.95|456.75|0
1642602730000|2022-01-19 14:32:10|459.35|457.15|457.94|455.74|459.35|457.15|457.94|455.74|0
1642602740000|2022-01-19 14:32:20|457.74|455.54|457.54|455.34|457.74|455.54|457.54|455.34|0
1642602750000|2022-01-19 14:32:30|457.94|455.74|457.94|455.74|457.94|455.74|457.74|455.54|0
1642602760000|2022-01-19 14:32:40|457.74|455.54|457.74|455.54|457.74|455.54|457.54|455.34|0
1642602770000|2022-01-19 14:32:50|458.25|456.05|459.96|457.76|459.96|457.76|458.25|456.05|0
1642602780000|2022-01-19 14:33:00|459.86|457.66|459.76|457.56|460.37|458.17|458.75|456.55|0
1642602790000|2022-01-19 14:33:10|459.96|457.76|459.96|457.76|459.96|457.76|459.56|457.36|0
1642602800000|2022-01-19 14:33:20|459.35|457.15|461.18|458.98|461.18|458.98|459.35|457.15|0
1642602810000|2022-01-19 14:33:30|460.57|458.37|461.58|459.38|461.58|459.38|460.57|458.37|0
1642602820000|2022-01-19 14:33:40|461.78|459.58|460.57|458.37|461.78|459.58|460.57|458.37|0
1642602830000|2022-01-19 14:33:50|461.18|458.98|462.6|460.4|462.6|460.4|460.97|458.77|0
1642602840000|2022-01-19 14:34:00|462.39|460.19|462.6|460.4|462.6|460.4|462.39|460.19|0
1642602850000|2022-01-19 14:34:10|463.41|461.21|461.38|459.18|463.41|461.21|461.38|459.18|0
1642602860000|2022-01-19 14:34:20|461.18|458.98|462.8|460.6|462.8|460.6|461.18|458.98|0
1642602870000|2022-01-19 14:34:30|463.2|461|463.61|461.41|463.61|461.41|462.6|460.4|0
1642602880000|2022-01-19 14:34:40|464.42|462.22|465.64|463.44|465.85|463.65|464.42|462.22|0
1642602890000|2022-01-19 14:34:50|464.83|462.63|465.44|463.24|465.44|463.24|464.83|462.63|0
1642602900000|2022-01-19 14:35:00|465.64|463.44|463.81|461.61|465.64|463.44|463.81|461.61|0
1642602910000|2022-01-19 14:35:10|464.02|461.82|464.83|462.63|465.24|463.04|464.02|461.82|0
1642602920000|2022-01-19 14:35:20|465.24|463.04|465.24|463.04|465.85|463.65|465.24|463.04|0
1642602930000|2022-01-19 14:35:30|465.44|463.24|464.42|462.22|465.44|463.24|464.42|462.22|0
1642602940000|2022-01-19 14:35:40|463.81|461.61|461.78|459.58|463.81|461.61|461.78|459.58|0
1642602950000|2022-01-19 14:35:50|461.38|459.18|462.6|460.4|462.8|460.6|461.38|459.18|0
1642602960000|2022-01-19 14:36:00|461.99|459.79|462.8|460.6|462.8|460.6|461.99|459.79|0
1642602970000|2022-01-19 14:36:10|464.02|461.82|463.2|461|464.02|461.82|463.2|461|0
1642602980000|2022-01-19 14:36:20|463|460.8|461.99|459.79|463|460.8|461.99|459.79|0
1642602990000|2022-01-19 14:36:30|461.38|459.18|460.37|458.17|461.38|459.18|460.37|458.17|0
1642603000000|2022-01-19 14:36:40|458.34|456.14|458.95|456.75|458.95|456.75|458.34|456.14|0
1642603010000|2022-01-19 14:36:50|458.34|456.14|458.75|456.55|459.15|456.95|458.34|456.14|0
1642603020000|2022-01-19 14:37:00|458.95|456.75|459.76|457.56|459.96|457.76|458.95|456.75|0
1642603030000|2022-01-19 14:37:10|459.35|457.15|458.14|455.94|459.35|457.15|457.53|455.33|0
1642603040000|2022-01-19 14:37:20|457.13|454.93|455.52|453.32|457.13|454.93|455.52|453.32|0
1642603050000|2022-01-19 14:37:30|455.22|453.02|454.71|452.51|455.22|453.02|454.71|452.51|0
1642603060000|2022-01-19 14:37:40|454.51|452.31|454.31|452.11|454.51|452.31|454.31|452.11|0
1642603070000|2022-01-19 14:37:50|454.11|451.91|454.31|452.11|454.31|452.11|453.91|451.71|0
1642603080000|2022-01-19 14:38:00|454.51|452.31|453.91|451.71|454.51|452.31|453.91|451.71|0
1642603090000|2022-01-19 14:38:10|453.7|451.5|453.1|450.9|453.7|451.5|453.1|450.9|0
1642603100000|2022-01-19 14:38:20|453.3|451.1|452.5|450.3|453.3|451.1|452.5|450.3|0
1642603110000|2022-01-19 14:38:30|453.5|451.3|454.31|452.11|454.51|452.31|453.5|451.3|0
1642603120000|2022-01-19 14:38:40|453.7|451.5|453.91|451.71|454.11|451.91|453.7|451.5|0
1642603130000|2022-01-19 14:38:50|453.7|451.5|453.7|451.5|453.7|451.5|453.7|451.5|0
1642603140000|2022-01-19 14:39:00|452.9|450.7|451.9|449.7|452.9|450.7|451.9|449.7|0
1642603150000|2022-01-19 14:39:10|452.1|449.9|452.5|450.3|452.5|450.3|451.49|449.29|0
1642603160000|2022-01-19 14:39:20|452.3|450.1|452.5|450.3|452.7|450.5|452.3|450.1|0
1642603170000|2022-01-19 14:39:30|452.1|449.9|451.4|449.2|452.1|449.9|451.4|449.2|0
1642603180000|2022-01-19 14:39:40|451.89|449.69|452.1|449.9|453.1|450.9|451.89|449.69|0
1642603190000|2022-01-19 14:39:50|453.3|451.1|453.91|451.71|453.91|451.71|453.3|451.1|0
1642603200000|2022-01-19 14:40:00|453.1|450.9|455.92|453.72|455.92|453.72|453.1|450.9|0
1642603210000|2022-01-19 14:40:10|456.12|453.92|457.13|454.93|457.13|454.93|456.12|453.92|0
1642603220000|2022-01-19 14:40:20|456.52|454.32|456.93|454.73|456.93|454.73|455.92|453.72|0
1642603230000|2022-01-19 14:40:30|456.32|454.12|457.33|455.13|457.53|455.33|456.32|454.12|0
1642603240000|2022-01-19 14:40:40|457.94|455.74|456.73|454.53|457.94|455.74|456.73|454.53|0
1642603250000|2022-01-19 14:40:50|456.52|454.32|456.52|454.32|456.93|454.73|456.52|454.32|0
1642603260000|2022-01-19 14:41:00|456.32|454.12|455.52|453.32|456.32|454.12|455.31|453.11|0
1642603270000|2022-01-19 14:41:10|455.31|453.11|455.92|453.72|455.92|453.72|455.31|453.11|0
1642603280000|2022-01-19 14:41:20|455.52|453.32|455.31|453.11|455.52|453.32|455.11|452.91|0
1642603290000|2022-01-19 14:41:30|455.52|453.32|455.42|453.22|455.72|453.52|455.31|453.11|0
1642603300000|2022-01-19 14:41:40|456.23|454.03|457.94|455.74|457.94|455.74|456.23|454.03|0
1642603310000|2022-01-19 14:41:50|457.33|455.13|457.53|455.33|457.53|455.33|457.13|454.93|0
1642603320000|2022-01-19 14:42:00|456.93|454.73|456.73|454.53|457.13|454.93|456.52|454.32|0
1642603330000|2022-01-19 14:42:10|455.92|453.72|456.32|454.12|456.93|454.73|455.92|453.72|0
1642603340000|2022-01-19 14:42:20|456.52|454.32|455.92|453.72|456.52|454.32|455.92|453.72|0
1642603350000|2022-01-19 14:42:30|456.12|453.92|458.14|455.94|458.14|455.94|456.12|453.92|0
1642603360000|2022-01-19 14:42:40|457.53|455.33|459.35|457.15|459.35|457.15|457.53|455.33|0
1642603370000|2022-01-19 14:42:50|460.57|458.37|462.59|460.39|462.59|460.39|460.57|458.37|0
1642603380000|2022-01-19 14:43:00|461.78|459.58|462.19|459.99|462.8|460.6|461.78|459.58|0
1642603390000|2022-01-19 14:43:10|463|460.8|463.41|461.21|463.51|461.31|463|460.8|0
1642603400000|2022-01-19 14:43:20|463.61|461.41|462.8|460.6|463.61|461.41|462.8|460.6|0
1642603410000|2022-01-19 14:43:30|462.9|460.7|462.59|460.39|463.61|461.41|462.59|460.39|0
1642603420000|2022-01-19 14:43:40|462.19|459.99|461.78|459.58|462.19|459.99|461.78|459.58|0
1642603430000|2022-01-19 14:43:50|461.98|459.78|461.38|459.18|461.98|459.78|461.38|459.18|0
1642603440000|2022-01-19 14:44:00|461.78|459.58|461.58|459.38|461.78|459.58|460.97|458.77|0
1642603450000|2022-01-19 14:44:10|460.36|458.16|459.15|456.95|460.36|458.16|459.15|456.95|0
1642603460000|2022-01-19 14:44:20|458.95|456.75|458.74|456.54|459.96|457.76|458.74|456.54|0
1642603470000|2022-01-19 14:44:30|458.54|456.34|457.94|455.74|458.54|456.34|457.53|455.33|0
1642603480000|2022-01-19 14:44:40|457.53|455.33|457.33|455.13|457.73|455.53|457.33|455.13|0
1642603490000|2022-01-19 14:44:50|457.13|454.93|457.33|455.13|457.33|455.13|457.13|454.93|0
1642603500000|2022-01-19 14:45:00|457.73|455.53|457.73|455.53|458.34|456.14|457.73|455.53|0
1642603510000|2022-01-19 14:45:10|457.53|455.33|456.12|453.92|457.53|455.33|456.12|453.92|0
1642603520000|2022-01-19 14:45:20|456.32|454.12|457.33|455.13|457.33|455.13|456.02|453.82|0
1642603530000|2022-01-19 14:45:30|456.72|454.52|456.32|454.12|456.72|454.52|456.32|454.12|0
1642603540000|2022-01-19 14:45:40|455.92|453.72|456.93|454.73|456.93|454.73|455.92|453.72|0
1642603550000|2022-01-19 14:45:50|457.53|455.33|457.53|455.33|457.94|455.74|457.33|455.13|0
1642603560000|2022-01-19 14:46:00|456.72|454.52|455.11|452.91|456.72|454.52|455.11|452.91|0
1642603570000|2022-01-19 14:46:10|454.51|452.31|452.29|450.09|454.51|452.31|452.29|450.09|0
1642603580000|2022-01-19 14:46:20|452.5|450.3|453.3|451.1|453.3|451.1|452.5|450.3|0
1642603590000|2022-01-19 14:46:30|453.1|450.9|452.9|450.7|453.3|451.1|452.9|450.7|0
1642603600000|2022-01-19 14:46:40|452.5|450.3|452.09|449.89|452.5|450.3|451.89|449.69|0
1642603610000|2022-01-19 14:46:50|453.7|451.5|453.1|450.9|453.7|451.5|452.5|450.3|0
1642603620000|2022-01-19 14:47:00|453.3|451.1|453.5|451.3|453.5|451.3|453.1|450.9|0
1642603630000|2022-01-19 14:47:10|453.9|451.7|453.5|451.3|454.31|452.11|453.5|451.3|0
1642603640000|2022-01-19 14:47:20|453.7|451.5|453.5|451.3|453.7|451.5|453.5|451.3|0
1642603650000|2022-01-19 14:47:30|454.41|452.21|454.91|452.71|454.91|452.71|453.9|451.7|0
1642603660000|2022-01-19 14:47:40|455.11|452.91|455.31|453.11|455.31|453.11|455.11|452.91|0
1642603670000|2022-01-19 14:47:50|454.91|452.71|454.41|452.21|454.91|452.71|454.31|452.11|0
1642603680000|2022-01-19 14:48:00|454.71|452.51|454.91|452.71|455.51|453.31|454.51|452.31|0
1642603690000|2022-01-19 14:48:10|454.71|452.51|454.1|451.9|454.71|452.51|453.9|451.7|0
1642603700000|2022-01-19 14:48:20|453.9|451.7|453.3|451.1|453.9|451.7|453.3|451.1|0
1642603710000|2022-01-19 14:48:30|453.1|450.9|452.9|450.7|453.3|451.1|452.9|450.7|0
1642603720000|2022-01-19 14:48:40|452.29|450.09|454.51|452.31|454.51|452.31|452.29|450.09|0
1642603730000|2022-01-19 14:48:50|454.1|451.9|454.1|451.9|454.1|451.9|453.7|451.5|0
1642603740000|2022-01-19 14:49:00|453.7|451.5|454.71|452.51|454.71|452.51|453.7|451.5|0
1642603750000|2022-01-19 14:49:10|454.91|452.71|454.51|452.31|454.91|452.71|454.1|451.9|0
1642603760000|2022-01-19 14:49:20|454.71|452.51|455.31|453.11|455.31|453.11|454.71|452.51|0
1642603770000|2022-01-19 14:49:30|457.73|455.53|458.54|456.34|458.54|456.34|457.73|455.53|0
1642603780000|2022-01-19 14:49:40|459.35|457.15|459.75|457.55|459.96|457.76|459.35|457.15|0
1642603790000|2022-01-19 14:49:50|458.95|456.75|458.34|456.14|458.95|456.75|458.14|455.94|0
1642603800000|2022-01-19 14:50:00|458.14|455.94|459.55|457.35|459.55|457.35|458.14|455.94|0
1642603810000|2022-01-19 14:50:10|461.17|458.97|461.17|458.97|461.37|459.17|461.17|458.97|0
1642603820000|2022-01-19 14:50:20|460.97|458.77|460.16|457.96|460.97|458.77|459.96|457.76|0
1642603830000|2022-01-19 14:50:30|459.96|457.76|460.16|457.96|461.17|458.97|459.96|457.76|0
1642603840000|2022-01-19 14:50:40|458.54|456.34|458.94|456.74|459.15|456.95|458.54|456.34|0
1642603850000|2022-01-19 14:50:50|458.54|456.34|459.96|457.76|459.96|457.76|458.34|456.14|0
1642603860000|2022-01-19 14:51:00|460.16|457.96|459.35|457.15|460.16|457.96|459.35|457.15|0
1642603870000|2022-01-19 14:51:10|458.14|455.94|457.93|455.73|459.15|456.95|457.93|455.73|0
1642603880000|2022-01-19 14:51:20|457.53|455.33|457.13|454.93|457.53|455.33|457.13|454.93|0
1642603890000|2022-01-19 14:51:30|456.52|454.32|456.72|454.52|457.13|454.93|456.52|454.32|0
1642603900000|2022-01-19 14:51:40|456.92|454.72|455.11|452.91|456.92|454.72|455.11|452.91|0
1642603910000|2022-01-19 14:51:50|454.81|452.61|454.71|452.51|454.91|452.71|454.71|452.51|0
1642603920000|2022-01-19 14:52:00|454.51|452.31|453.9|451.7|454.51|452.31|453.9|451.7|0
1642603930000|2022-01-19 14:52:10|452.9|450.7|452.09|449.89|452.9|450.7|452.09|449.89|0
1642603940000|2022-01-19 14:52:20|453.3|451.1|454.71|452.51|454.71|452.51|453.1|450.9|0
1642603950000|2022-01-19 14:52:30|454.41|452.21|455.51|453.31|455.51|453.31|454.41|452.21|0
1642603960000|2022-01-19 14:52:40|455.11|452.91|455.11|452.91|455.11|452.91|455.11|452.91|0
1642603970000|2022-01-19 14:52:50|455.51|453.31|455.31|453.11|455.51|453.31|454.91|452.71|0
1642603980000|2022-01-19 14:53:00|454.91|452.71|454.91|452.71|455.51|453.31|454.71|452.51|0
1642603990000|2022-01-19 14:53:10|455.11|452.91|454.51|452.31|455.92|453.72|454.51|452.31|0
1642604000000|2022-01-19 14:53:20|454.3|452.1|454.71|452.51|454.71|452.51|454.1|451.9|0
1642604010000|2022-01-19 14:53:30|454.3|452.1|454.3|452.1|454.51|452.31|454.3|452.1|0
1642604020000|2022-01-19 14:53:40|454.71|452.51|455.71|453.51|455.71|453.51|454.71|452.51|0
1642604030000|2022-01-19 14:53:50|454.51|452.31|455.01|452.81|455.01|452.81|454.51|452.31|0
1642604040000|2022-01-19 14:54:00|455.31|453.11|455.11|452.91|455.31|453.11|454.71|452.51|0
1642604050000|2022-01-19 14:54:10|455.51|453.31|455.11|452.91|455.51|453.31|454.91|452.71|0
1642604060000|2022-01-19 14:54:20|455.31|453.11|454.71|452.51|455.31|453.11|454.71|452.51|0
1642604070000|2022-01-19 14:54:30|454.5|452.3|454.71|452.51|454.71|452.51|454.3|452.1|0
1642604080000|2022-01-19 14:54:40|453.8|451.6|453.9|451.7|453.9|451.7|453.7|451.5|0
1642604090000|2022-01-19 14:54:50|454.3|452.1|454.91|452.71|454.91|452.71|454.3|452.1|0
1642604100000|2022-01-19 14:55:00|454.1|451.9|454.71|452.51|455.11|452.91|454.1|451.9|0
1642604110000|2022-01-19 14:55:10|454.01|451.81|452.69|450.49|454.01|451.81|452.69|450.49|0
1642604120000|2022-01-19 14:55:20|452.29|450.09|453.5|451.3|453.5|451.3|452.09|449.89|0
1642604130000|2022-01-19 14:55:30|453.3|451.1|454.5|452.3|454.5|452.3|453.3|451.1|0
1642604140000|2022-01-19 14:55:40|454.1|451.9|452.69|450.49|454.1|451.9|452.69|450.49|0
1642604150000|2022-01-19 14:55:50|452.49|450.29|452.9|450.7|453.3|451.1|452.29|450.09|0
1642604160000|2022-01-19 14:56:00|453.5|451.3|454.41|452.21|455.11|452.91|453.5|451.3|0
1642604170000|2022-01-19 14:56:10|454.3|452.1|453.5|451.3|454.3|452.1|453.5|451.3|0
1642604180000|2022-01-19 14:56:20|454.1|451.9|453.7|451.5|454.1|451.9|453.5|451.3|0
1642604190000|2022-01-19 14:56:30|453.5|451.3|453.1|450.9|453.5|451.3|453.1|450.9|0
1642604200000|2022-01-19 14:56:40|452.69|450.49|452.29|450.09|452.89|450.69|452.29|450.09|0
1642604210000|2022-01-19 14:56:50|452.89|450.69|453.1|450.9|453.1|450.9|452.89|450.69|0
1642604220000|2022-01-19 14:57:00|453.3|451.1|453.1|450.9|453.5|451.3|453.1|450.9|0
1642604230000|2022-01-19 14:57:10|453.5|451.3|454.1|451.9|454.5|452.3|453.5|451.3|0
1642604240000|2022-01-19 14:57:20|454.5|452.3|455.71|453.51|455.71|453.51|454.41|452.21|0
1642604250000|2022-01-19 14:57:30|455.31|453.11|453.9|451.7|455.31|453.11|453.9|451.7|0
1642604260000|2022-01-19 14:57:40|453.7|451.5|452.69|450.49|453.7|451.5|452.69|450.49|0
1642604270000|2022-01-19 14:57:50|453.1|450.9|452.29|450.09|453.1|450.9|452.29|450.09|0
1642604280000|2022-01-19 14:58:00|452.89|450.69|452.09|449.89|453.3|451.1|452.09|449.89|0
1642604290000|2022-01-19 14:58:10|452.49|450.29|452.09|449.89|452.49|450.29|451.79|449.59|0
1642604300000|2022-01-19 14:58:20|452.49|450.29|453.5|451.3|453.6|451.4|452.49|450.29|0
1642604310000|2022-01-19 14:58:30|453.4|451.2|454.3|452.1|454.71|452.51|453.4|451.2|0
1642604320000|2022-01-19 14:58:40|454.1|451.9|454.1|451.9|454.3|452.1|454.1|451.9|0
1642604330000|2022-01-19 14:58:50|453.7|451.5|454.3|452.1|454.5|452.3|453.7|451.5|0
1642604340000|2022-01-19 14:59:00|454.91|452.71|453.7|451.5|454.91|452.71|453.7|451.5|0
1642604350000|2022-01-19 14:59:10|454.1|451.9|453.7|451.5|454.3|452.1|453.3|451.1|0
1642604360000|2022-01-19 14:59:20|453.5|451.3|454.3|452.1|454.7|452.5|453.5|451.3|0
1642604370000|2022-01-19 14:59:30|453.7|451.5|453.7|451.5|453.9|451.7|453.7|451.5|0
1642604380000|2022-01-19 14:59:40|453.5|451.3|453.5|451.3|453.5|451.3|453.3|451.1|0
1642604390000|2022-01-19 14:59:50|453.9|451.7|453.5|451.3|453.9|451.7|453.5|451.3|0
1642604400000|2022-01-19 15:00:00|452.19|449.99|453.9|451.7|453.9|451.7|451.69|449.49|0
1642604410000|2022-01-19 15:00:10|454.91|452.71|456.32|454.12|456.32|454.12|454.7|452.5|0
1642604420000|2022-01-19 15:00:20|455.71|453.51|455.71|453.51|456.12|453.92|455.71|453.51|0
1642604430000|2022-01-19 15:00:30|455.91|453.71|455.11|452.91|456.32|454.12|455.11|452.91|0
1642604440000|2022-01-19 15:00:40|454.91|452.71|455.91|453.71|455.91|453.71|454.91|452.71|0
1642604450000|2022-01-19 15:00:50|455.71|453.51|455.11|452.91|456.12|453.92|455.11|452.91|0
1642604460000|2022-01-19 15:01:00|454.5|452.3|453.09|450.89|454.5|452.3|453.09|450.89|0
1642604470000|2022-01-19 15:01:10|452.69|450.49|453.3|451.1|453.3|451.1|452.69|450.49|0
1642604480000|2022-01-19 15:01:20|452.89|450.69|453.09|450.89|453.7|451.5|452.89|450.69|0
1642604490000|2022-01-19 15:01:30|453.7|451.5|456.92|454.72|456.92|454.72|453.7|451.5|0
1642604500000|2022-01-19 15:01:40|457.12|454.92|457.53|455.33|457.53|455.33|457.12|454.92|0
1642604510000|2022-01-19 15:01:50|457.12|454.92|457.53|455.33|457.53|455.33|457.12|454.92|0
1642604520000|2022-01-19 15:02:00|457.33|455.13|456.92|454.72|458.54|456.34|456.92|454.72|0
1642604530000|2022-01-19 15:02:10|456.52|454.32|455.71|453.51|456.52|454.32|455.71|453.51|0
1642604540000|2022-01-19 15:02:20|456.32|454.12|456.52|454.32|456.52|454.32|455.71|453.51|0
1642604550000|2022-01-19 15:02:30|457.12|454.92|457.33|455.13|457.53|455.33|456.92|454.72|0
1642604560000|2022-01-19 15:02:40|456.92|454.72|456.92|454.72|457.12|454.92|456.92|454.72|0
1642604570000|2022-01-19 15:02:50|457.23|455.03|457.12|454.92|457.23|455.03|456.92|454.72|0
1642604580000|2022-01-19 15:03:00|457.53|455.33|457.33|455.13|457.53|455.33|457.12|454.92|0
1642604590000|2022-01-19 15:03:10|457.53|455.33|458.84|456.64|458.84|456.64|457.53|455.33|0
1642604600000|2022-01-19 15:03:20|459.75|457.55|459.35|457.15|460.36|458.16|459.35|457.15|0
1642604610000|2022-01-19 15:03:30|459.95|457.75|459.14|456.94|459.95|457.75|459.14|456.94|0
1642604620000|2022-01-19 15:03:40|458.84|456.64|457.12|454.92|458.84|456.64|457.12|454.92|0
1642604630000|2022-01-19 15:03:50|456.72|454.52|456.72|454.52|456.72|454.52|456.52|454.32|0
1642604640000|2022-01-19 15:04:00|456.11|453.91|456.11|453.91|456.11|453.91|454.9|452.7|0
1642604650000|2022-01-19 15:04:10|456.52|454.32|455.51|453.31|456.52|454.32|455.51|453.31|0
1642604660000|2022-01-19 15:04:20|455.31|453.11|455.11|452.91|455.31|453.11|454.9|452.7|0
1642604670000|2022-01-19 15:04:30|454.9|452.7|456.11|453.91|456.11|453.91|454.9|452.7|0
1642604680000|2022-01-19 15:04:40|455.51|453.31|456.32|454.12|456.32|454.12|455.51|453.31|0
1642604690000|2022-01-19 15:04:50|456.92|454.72|456.92|454.72|456.92|454.72|456.72|454.52|0
1642604700000|2022-01-19 15:05:00|457.32|455.12|458.54|456.34|458.54|456.34|457.32|455.12|0
1642604710000|2022-01-19 15:05:10|458.84|456.64|458.94|456.74|459.14|456.94|458.84|456.64|0
1642604720000|2022-01-19 15:05:20|459.55|457.35|459.95|457.75|459.95|457.75|459.55|457.35|0
1642604730000|2022-01-19 15:05:30|459.55|457.35|458.74|456.54|459.55|457.35|458.74|456.54|0
1642604740000|2022-01-19 15:05:40|459.55|457.35|458.74|456.54|459.55|457.35|458.74|456.54|0
1642604750000|2022-01-19 15:05:50|458.84|456.64|459.35|457.15|459.35|457.15|458.84|456.64|0
1642604760000|2022-01-19 15:06:00|459.14|456.94|459.35|457.15|459.95|457.75|459.14|456.94|0
1642604770000|2022-01-19 15:06:10|460.15|457.95|460.56|458.36|460.56|458.36|459.95|457.75|0
1642604780000|2022-01-19 15:06:20|460.36|458.16|461.37|459.17|461.78|459.58|460.36|458.16|0
1642604790000|2022-01-19 15:06:30|460.96|458.76|461.57|459.37|461.57|459.37|460.96|458.76|0
1642604800000|2022-01-19 15:06:40|461.37|459.17|461.98|459.78|461.98|459.78|461.37|459.17|0
1642604810000|2022-01-19 15:06:50|461.78|459.58|462.38|460.18|462.38|460.18|461.57|459.37|0
1642604820000|2022-01-19 15:07:00|462.9|460.7|462.38|460.18|462.9|460.7|462.18|459.98|0
1642604830000|2022-01-19 15:07:10|462.99|460.79|463.4|461.2|463.4|461.2|462.79|460.59|0
1642604840000|2022-01-19 15:07:20|463.6|461.4|462.18|459.98|463.6|461.4|462.18|459.98|0
1642604850000|2022-01-19 15:07:30|461.78|459.58|462.9|460.7|462.9|460.7|461.78|459.58|0
1642604860000|2022-01-19 15:07:40|462.79|460.59|462.79|460.59|463.2|461|462.79|460.59|0
1642604870000|2022-01-19 15:07:50|462.99|460.79|465.02|462.82|465.02|462.82|462.99|460.79|0
1642604880000|2022-01-19 15:08:00|465.23|463.03|465.02|462.82|465.43|463.23|465.02|462.82|0
1642604890000|2022-01-19 15:08:10|465.23|463.03|465.43|463.23|465.43|463.23|465.02|462.82|0
1642604900000|2022-01-19 15:08:20|464.82|462.62|465.23|463.03|465.43|463.23|464.82|462.62|0
1642604910000|2022-01-19 15:08:30|465.43|463.23|465.02|462.82|465.43|463.23|465.02|462.82|0
1642604920000|2022-01-19 15:08:40|464.62|462.42|465.43|463.23|465.43|463.23|464.62|462.42|0
1642604930000|2022-01-19 15:08:50|465.02|462.82|464.21|462.01|465.02|462.82|464.21|462.01|0
1642604940000|2022-01-19 15:09:00|463.6|461.4|463.4|461.2|463.6|461.4|463.4|461.2|0
1642604950000|2022-01-19 15:09:10|462.89|460.69|462.38|460.18|462.99|460.79|462.38|460.18|0
1642604960000|2022-01-19 15:09:20|462.79|460.59|463.4|461.2|463.4|461.2|462.79|460.59|0
1642604970000|2022-01-19 15:09:30|463.6|461.4|464.01|461.81|464.01|461.81|463.6|461.4|0
1642604980000|2022-01-19 15:09:40|464.21|462.01|464.21|462.01|464.21|462.01|464.21|462.01|0
1642604990000|2022-01-19 15:09:50|463.6|461.4|463.8|461.6|463.8|461.6|463.4|461.2|0
1642605000000|2022-01-19 15:10:00|464.21|462.01|463.19|460.99|464.21|462.01|463.19|460.99|0
1642605010000|2022-01-19 15:10:10|463.4|461.2|461.98|459.78|463.4|461.2|461.98|459.78|0
1642605020000|2022-01-19 15:10:20|461.77|459.57|463.19|460.99|463.19|460.99|461.77|459.57|0
1642605030000|2022-01-19 15:10:30|462.79|460.59|463.6|461.4|463.8|461.6|462.79|460.59|0
1642605040000|2022-01-19 15:10:40|464.01|461.81|463.8|461.6|464.01|461.81|463.8|461.6|0
1642605050000|2022-01-19 15:10:50|463.4|461.2|463.4|461.2|463.4|461.2|462.79|460.59|0
1642605060000|2022-01-19 15:11:00|463.1|460.9|461.37|459.17|463.1|460.9|461.37|459.17|0
1642605070000|2022-01-19 15:11:10|462.18|459.98|462.59|460.39|462.59|460.39|461.77|459.57|0
1642605080000|2022-01-19 15:11:20|462.18|459.98|462.79|460.59|462.99|460.79|462.18|459.98|0
1642605090000|2022-01-19 15:11:30|462.99|460.79|463.4|461.2|463.4|461.2|462.99|460.79|0
1642605100000|2022-01-19 15:11:40|463.5|461.3|465.23|463.03|465.23|463.03|463.5|461.3|0
1642605110000|2022-01-19 15:11:50|465.43|463.23|464.62|462.42|465.43|463.23|464.62|462.42|0
1642605120000|2022-01-19 15:12:00|464.41|462.21|463.4|461.2|464.41|462.21|462.99|460.79|0
1642605130000|2022-01-19 15:12:10|463.19|460.99|463.4|461.2|463.4|461.2|462.79|460.59|0
1642605140000|2022-01-19 15:12:20|463.6|461.4|461.98|459.78|463.6|461.4|461.98|459.78|0
1642605150000|2022-01-19 15:12:30|461.77|459.57|461.37|459.17|462.18|459.98|461.37|459.17|0
1642605160000|2022-01-19 15:12:40|461.77|459.57|461.47|459.27|462.38|460.18|461.37|459.17|0
1642605170000|2022-01-19 15:12:50|461.17|458.97|461.57|459.37|461.57|459.37|461.17|458.97|0
1642605180000|2022-01-19 15:13:00|462.38|460.18|461.98|459.78|462.38|460.18|461.98|459.78|0
1642605190000|2022-01-19 15:13:10|462.38|460.18|460.76|458.56|462.38|460.18|460.76|458.56|0
1642605200000|2022-01-19 15:13:20|460.36|458.16|461.37|459.17|461.37|459.17|460.36|458.16|0
1642605210000|2022-01-19 15:13:30|462.38|460.18|462.58|460.38|462.58|460.38|462.38|460.18|0
1642605220000|2022-01-19 15:13:40|462.38|460.18|462.18|459.98|462.38|460.18|462.18|459.98|0
1642605230000|2022-01-19 15:13:50|461.98|459.78|461.98|459.78|461.98|459.78|461.77|459.57|0
1642605240000|2022-01-19 15:14:00|461.77|459.57|462.18|459.98|462.38|460.18|461.77|459.57|0
1642605250000|2022-01-19 15:14:10|462.38|460.18|462.99|460.79|462.99|460.79|462.38|460.18|0
1642605260000|2022-01-19 15:14:20|463.4|461.2|461.17|458.97|463.4|461.2|461.17|458.97|0
1642605270000|2022-01-19 15:14:30|460.96|458.76|460.76|458.56|461.07|458.87|460.56|458.36|0
1642605280000|2022-01-19 15:14:40|459.75|457.55|460.96|458.76|461.17|458.97|459.75|457.55|0
1642605290000|2022-01-19 15:14:50|461.17|458.97|461.17|458.97|461.57|459.37|460.96|458.76|0
1642605300000|2022-01-19 15:15:00|461.07|458.87|462.18|459.98|462.38|460.18|461.07|458.87|0
1642605310000|2022-01-19 15:15:10|462.38|460.18|463.19|460.99|463.4|461.2|462.38|460.18|0
1642605320000|2022-01-19 15:15:20|463.4|461.2|463.19|460.99|463.4|461.2|462.99|460.79|0
1642605330000|2022-01-19 15:15:30|462.99|460.79|462.18|459.98|463.4|461.2|462.18|459.98|0
1642605340000|2022-01-19 15:15:40|461.37|459.17|460.15|457.95|461.37|459.17|460.15|457.95|0
1642605350000|2022-01-19 15:15:50|460.35|458.15|461.16|458.96|461.37|459.17|460.35|458.15|0
1642605360000|2022-01-19 15:16:00|461.57|459.37|462.79|460.59|462.79|460.59|461.57|459.37|0
1642605370000|2022-01-19 15:16:10|463.19|460.99|462.79|460.59|463.4|461.2|462.79|460.59|0
1642605380000|2022-01-19 15:16:20|462.58|460.38|461.77|459.57|462.58|460.38|461.77|459.57|0
1642605390000|2022-01-19 15:16:30|461.98|459.78|462.38|460.18|462.38|460.18|461.98|459.78|0
1642605400000|2022-01-19 15:16:40|461.98|459.78|462.58|460.38|462.58|460.38|461.98|459.78|0
1642605410000|2022-01-19 15:16:50|462.38|460.18|462.38|460.18|462.38|460.18|461.77|459.57|0
1642605420000|2022-01-19 15:17:00|463.6|461.4|463.6|461.4|463.6|461.4|463.19|460.99|0
1642605430000|2022-01-19 15:17:10|463.8|461.6|465.02|462.82|465.02|462.82|463.8|461.6|0
1642605440000|2022-01-19 15:17:20|465.23|463.03|465.23|463.03|465.43|463.23|465.23|463.03|0
1642605450000|2022-01-19 15:17:30|464.82|462.62|465.23|463.03|465.23|463.03|464.82|462.62|0
1642605460000|2022-01-19 15:17:40|466.65|464.45|466.85|464.65|466.85|464.65|466.24|464.04|0
1642605470000|2022-01-19 15:17:50|466.65|464.45|466.85|464.65|466.85|464.65|466.65|464.45|0
1642605480000|2022-01-19 15:18:00|467.06|464.86|467.67|465.47|467.87|465.67|467.06|464.86|0
1642605490000|2022-01-19 15:18:10|467.26|465.06|467.87|465.67|467.87|465.67|467.26|465.06|0
1642605500000|2022-01-19 15:18:20|468.08|465.88|469.1|466.9|469.1|466.9|468.08|465.88|0
1642605510000|2022-01-19 15:18:30|468.89|466.69|468.39|466.19|468.89|466.69|468.39|466.19|0
1642605520000|2022-01-19 15:18:40|468.28|466.08|467.47|465.27|468.28|466.08|467.47|465.27|0
1642605530000|2022-01-19 15:18:50|466.96|464.76|467.46|465.26|467.46|465.26|466.96|464.76|0
1642605540000|2022-01-19 15:19:00|467.26|465.06|465.43|463.23|467.26|465.06|465.43|463.23|0
1642605550000|2022-01-19 15:19:10|465.84|463.64|466.24|464.04|466.24|464.04|465.63|463.43|0
1642605560000|2022-01-19 15:19:20|466.04|463.84|466.04|463.84|466.04|463.84|465.84|463.64|0
1642605570000|2022-01-19 15:19:30|466.45|464.25|466.04|463.84|466.45|464.25|465.84|463.64|0
1642605580000|2022-01-19 15:19:40|466.24|464.04|466.24|464.04|466.24|464.04|466.04|463.84|0
1642605590000|2022-01-19 15:19:50|466.65|464.45|467.06|464.86|467.06|464.86|466.65|464.45|0
1642605600000|2022-01-19 15:20:00|466.65|464.45|465.43|463.23|466.65|464.45|465.43|463.23|0
1642605610000|2022-01-19 15:20:10|465.83|463.63|466.65|464.45|466.65|464.45|465.83|463.63|0
1642605620000|2022-01-19 15:20:20|467.46|465.26|468.08|465.88|468.08|465.88|467.46|465.26|0
1642605630000|2022-01-19 15:20:30|467.67|465.47|468.08|465.88|468.08|465.88|467.67|465.47|0
1642605640000|2022-01-19 15:20:40|468.28|466.08|468.69|466.49|468.69|466.49|468.28|466.08|0
1642605650000|2022-01-19 15:20:50|468.89|466.69|469.1|466.9|469.1|466.9|468.69|466.49|0
1642605660000|2022-01-19 15:21:00|468.89|466.69|468.89|466.69|468.89|466.69|468.08|465.88|0
1642605670000|2022-01-19 15:21:10|468.48|466.28|468.89|466.69|468.89|466.69|468.48|466.28|0
1642605680000|2022-01-19 15:21:20|469.1|466.9|468.89|466.69|469.5|467.3|468.89|466.69|0
1642605690000|2022-01-19 15:21:30|469.1|466.9|469.3|467.1|469.5|467.3|469.1|466.9|0
1642605700000|2022-01-19 15:21:40|469.5|467.3|469.5|467.3|469.5|467.3|468.89|466.69|0
1642605710000|2022-01-19 15:21:50|469.3|467.1|469.3|467.1|469.5|467.3|468.89|466.69|0
1642605720000|2022-01-19 15:22:00|469.1|466.9|469|466.8|469.3|467.1|469|466.8|0
1642605730000|2022-01-19 15:22:10|468.48|466.28|469.1|466.9|469.1|466.9|468.48|466.28|0
1642605740000|2022-01-19 15:22:20|468.89|466.69|470.53|468.33|470.53|468.33|468.69|466.49|0
1642605750000|2022-01-19 15:22:30|470.73|468.53|471.14|468.94|471.75|469.55|470.73|468.53|0
1642605760000|2022-01-19 15:22:40|470.73|468.53|470.84|468.64|471.34|469.14|470.53|468.33|0
1642605770000|2022-01-19 15:22:50|470.73|468.53|470.73|468.53|470.73|468.53|470.73|468.53|0
1642605780000|2022-01-19 15:23:00|470.63|468.43|470.12|467.92|470.63|468.43|470.12|467.92|0
1642605790000|2022-01-19 15:23:10|469.91|467.71|469.91|467.71|470.12|467.92|469.71|467.51|0
1642605800000|2022-01-19 15:23:20|470.12|467.92|470.32|468.12|470.32|468.12|470.12|467.92|0
1642605810000|2022-01-19 15:23:30|469.71|467.51|469.91|467.71|470.12|467.92|469.5|467.3|0
1642605820000|2022-01-19 15:23:40|469.2|467|470.12|467.92|470.12|467.92|469.1|466.9|0
1642605830000|2022-01-19 15:23:50|470.32|468.12|470.12|467.92|470.53|468.33|470.12|467.92|0
1642605840000|2022-01-19 15:24:00|470.02|467.82|470.32|468.12|470.32|468.12|470.02|467.82|0
1642605850000|2022-01-19 15:24:10|470.53|468.33|470.73|468.53|471.14|468.94|470.53|468.33|0
1642605860000|2022-01-19 15:24:20|470.53|468.33|470.32|468.12|470.53|468.33|469.91|467.71|0
1642605870000|2022-01-19 15:24:30|470.73|468.53|471.55|469.35|471.55|469.35|470.73|468.53|0
1642605880000|2022-01-19 15:24:40|471.75|469.55|471.75|469.55|471.75|469.55|471.55|469.35|0
1642605890000|2022-01-19 15:24:50|471.96|469.76|472.16|469.96|472.16|469.96|471.75|469.55|0
1642605900000|2022-01-19 15:25:00|471.55|469.35|472.16|469.96|472.16|469.96|471.55|469.35|0
1642605910000|2022-01-19 15:25:10|472.37|470.17|472.88|470.68|473.19|470.99|472.37|470.17|0
1642605920000|2022-01-19 15:25:20|473.39|471.19|474.21|472.01|474.21|472.01|473.09|470.89|0
1642605930000|2022-01-19 15:25:30|474.01|471.81|473.19|470.99|474.01|471.81|473.19|470.99|0
1642605940000|2022-01-19 15:25:40|473.6|471.4|473.8|471.6|474.01|471.81|473.6|471.4|0
1642605950000|2022-01-19 15:25:50|474.21|472.01|474.21|472.01|474.21|472.01|474.21|472.01|0
1642605960000|2022-01-19 15:26:00|474.01|471.81|474.42|472.22|474.42|472.22|473.8|471.6|0
1642605970000|2022-01-19 15:26:10|473.6|471.4|474.52|472.32|474.62|472.42|473.6|471.4|0
1642605980000|2022-01-19 15:26:20|474.21|472.01|474.21|472.01|474.42|472.22|474.21|472.01|0
1642605990000|2022-01-19 15:26:30|474.83|472.63|474.83|472.63|474.83|472.63|474.42|472.22|0
1642606000000|2022-01-19 15:26:40|474.62|472.42|472.56|470.36|474.62|472.42|472.56|470.36|0
1642606010000|2022-01-19 15:26:50|472.77|470.57|472.56|470.36|472.88|470.68|472.56|470.36|0
1642606020000|2022-01-19 15:27:00|472.77|470.57|473.39|471.19|473.39|471.19|472.77|470.57|0
1642606030000|2022-01-19 15:27:10|472.97|470.77|473.39|471.19|473.59|471.39|472.97|470.77|0
1642606040000|2022-01-19 15:27:20|473.59|471.39|474|471.8|474|471.8|473.59|471.39|0
1642606050000|2022-01-19 15:27:30|473.39|471.19|473.8|471.6|473.8|471.6|473.39|471.19|0
1642606060000|2022-01-19 15:27:40|473.59|471.39|473.59|471.39|473.8|471.6|473.39|471.19|0
1642606070000|2022-01-19 15:27:50|472.88|470.68|472.77|470.57|472.88|470.68|472.56|470.36|0
1642606080000|2022-01-19 15:28:00|475.67|473.47|475.87|473.67|476.08|473.88|475.67|473.47|0
1642606090000|2022-01-19 15:28:10|475.26|473.06|475.05|472.85|475.46|473.26|475.05|472.85|0
1642606100000|2022-01-19 15:28:20|475.67|473.47|476.23|474.03|476.23|474.03|475.26|473.06|0
1642606110000|2022-01-19 15:28:30|476.64|474.44|476.64|474.44|476.64|474.44|476.03|473.83|0
1642606120000|2022-01-19 15:28:40|476.44|474.24|477.01|474.81|477.01|474.81|476.03|473.83|0
1642606130000|2022-01-19 15:28:50|476.6|474.4|475.68|473.48|476.6|474.4|475.58|473.38|0
1642606140000|2022-01-19 15:29:00|475.88|473.68|476.49|474.29|476.49|474.29|475.88|473.68|0
1642606150000|2022-01-19 15:29:10|476.7|474.5|476.7|474.5|476.9|474.7|476.7|474.5|0
1642606160000|2022-01-19 15:29:20|477.11|474.91|476.9|474.7|477.11|474.91|476.9|474.7|0
1642606170000|2022-01-19 15:29:30|476.7|474.5|477.11|474.91|477.31|475.11|476.7|474.5|0
1642606180000|2022-01-19 15:29:40|477.72|475.52|478.33|476.13|478.54|476.34|477.72|475.52|0
1642606190000|2022-01-19 15:29:50|478.54|476.34|479.56|477.36|479.56|477.36|478.54|476.34|0
1642606200000|2022-01-19 15:30:00|479.35|477.15|478.33|476.13|479.35|477.15|478.33|476.13|0
1642606210000|2022-01-19 15:30:10|478.03|475.83|478.13|475.93|478.13|475.93|478.03|475.83|0
1642606220000|2022-01-19 15:30:20|477.31|475.11|476.7|474.5|477.51|475.31|476.7|474.5|0
1642606230000|2022-01-19 15:30:30|476.9|474.7|477.31|475.11|477.31|475.11|476.9|474.7|0
1642606240000|2022-01-19 15:30:40|477.51|475.31|477.51|475.31|478.13|475.93|477.51|475.31|0
1642606250000|2022-01-19 15:30:50|477.72|475.52|478.03|475.83|478.03|475.83|477.72|475.52|0
1642606260000|2022-01-19 15:31:00|478.13|475.93|478.94|476.74|479.15|476.95|478.13|475.93|0
1642606270000|2022-01-19 15:31:10|478.74|476.54|478.74|476.54|478.74|476.54|478.33|476.13|0
1642606280000|2022-01-19 15:31:20|479.35|477.15|478.94|476.74|479.35|477.15|478.94|476.74|0
1642606290000|2022-01-19 15:31:30|478.74|476.54|478.94|476.74|478.94|476.74|478.74|476.54|0
1642606300000|2022-01-19 15:31:40|479.15|476.95|479.15|476.95|479.15|476.95|478.74|476.54|0
1642606310000|2022-01-19 15:31:50|479.35|477.15|479.15|476.95|479.35|477.15|479.15|476.95|0
1642606320000|2022-01-19 15:32:00|479.35|477.15|479.76|477.56|479.76|477.56|479.35|477.15|0
1642606330000|2022-01-19 15:32:10|480.79|478.59|480.79|478.59|480.79|478.59|480.58|478.38|0
1642606340000|2022-01-19 15:32:20|479.06|476.86|478.85|476.65|479.06|476.86|478.85|476.65|0
1642606350000|2022-01-19 15:32:30|478.64|476.44|478.64|476.44|478.85|476.65|478.64|476.44|0
1642606360000|2022-01-19 15:32:40|479.06|476.86|479.26|477.06|479.47|477.27|479.06|476.86|0
1642606370000|2022-01-19 15:32:50|479.47|477.27|480.08|477.88|480.08|477.88|479.47|477.27|0
1642606380000|2022-01-19 15:33:00|479.78|477.58|479.47|477.27|480.08|477.88|479.47|477.27|0
1642606390000|2022-01-19 15:33:10|479.06|476.86|478.85|476.65|479.26|477.06|478.85|476.65|0
1642606400000|2022-01-19 15:33:20|478.44|476.24|479.67|477.47|479.67|477.47|478.44|476.24|0
1642606410000|2022-01-19 15:33:30|479.88|477.68|479.05|476.85|479.88|477.68|479.05|476.85|0
1642606420000|2022-01-19 15:33:40|478.85|476.65|478.68|476.48|479.05|476.85|478.68|476.48|0
1642606430000|2022-01-19 15:33:50|478.26|476.06|478.68|476.48|478.88|476.68|478.26|476.06|0
1642606440000|2022-01-19 15:34:00|479.64|477.44|479.79|477.59|480.05|477.85|479.64|477.44|0
1642606450000|2022-01-19 15:34:10|479.17|476.97|479.58|477.38|479.74|477.54|479.17|476.97|0
1642606460000|2022-01-19 15:34:20|479.99|477.79|479.38|477.18|479.99|477.79|479.38|477.18|0
1642606470000|2022-01-19 15:34:30|479.58|477.38|479.99|477.79|479.99|477.79|479.58|477.38|0
1642606480000|2022-01-19 15:34:40|480.1|477.9|479.99|477.79|480.1|477.9|479.79|477.59|0
1642606490000|2022-01-19 15:34:50|480.2|478|480.2|478|480.2|478|480.2|478|0
1642606500000|2022-01-19 15:35:00|480.81|478.61|480.81|478.61|481.12|478.92|480.81|478.61|0
1642606510000|2022-01-19 15:35:10|481.22|479.02|481.22|479.02|481.22|479.02|481.02|478.82|0
1642606520000|2022-01-19 15:35:20|481.63|479.43|480.71|478.51|481.63|479.43|480.61|478.41|0
1642606530000|2022-01-19 15:35:30|480.81|478.61|481.63|479.43|481.63|479.43|480.81|478.61|0
1642606540000|2022-01-19 15:35:40|481.43|479.23|480.4|478.2|481.43|479.23|480.4|478.2|0
1642606550000|2022-01-19 15:35:50|480.2|478|480.2|478|480.4|478.2|480.2|478|0
1642606560000|2022-01-19 15:36:00|481.02|478.82|480.05|477.85|481.02|478.82|480.05|477.85|0
1642606570000|2022-01-19 15:36:10|480.35|478.15|480.56|478.36|480.56|478.36|480.15|477.95|0
1642606580000|2022-01-19 15:36:20|480.77|478.57|480.35|478.15|480.77|478.57|480.15|477.95|0
1642606590000|2022-01-19 15:36:30|480.77|478.57|480.56|478.36|480.77|478.57|480.56|478.36|0
1642606600000|2022-01-19 15:36:40|480.77|478.57|481.18|478.98|481.18|478.98|480.77|478.57|0
1642606610000|2022-01-19 15:36:50|480.77|478.57|479.94|477.74|480.77|478.57|479.94|477.74|0
1642606620000|2022-01-19 15:37:00|480.15|477.95|479.94|477.74|480.35|478.15|479.94|477.74|0
1642606630000|2022-01-19 15:37:10|479.64|477.44|479.53|477.33|479.74|477.54|479.53|477.33|0
1642606640000|2022-01-19 15:37:20|479.12|476.92|478.09|475.89|479.12|476.92|478.09|475.89|0
1642606650000|2022-01-19 15:37:30|478.61|476.41|478.29|476.09|478.7|476.5|478.29|476.09|0
1642606660000|2022-01-19 15:37:40|477.88|475.68|477.68|475.48|477.88|475.68|477.68|475.48|0
1642606670000|2022-01-19 15:37:50|477.47|475.27|477.06|474.86|477.47|475.27|477.06|474.86|0
1642606680000|2022-01-19 15:38:00|476.85|474.65|477.06|474.86|477.06|474.86|476.65|474.45|0
1642606690000|2022-01-19 15:38:10|477.26|475.06|477.26|475.06|477.26|475.06|477.26|475.06|0
1642606700000|2022-01-19 15:38:20|477.06|474.86|478.29|476.09|478.29|476.09|477.06|474.86|0
1642606710000|2022-01-19 15:38:30|478.5|476.3|478.91|476.71|479.32|477.12|478.5|476.3|0
1642606720000|2022-01-19 15:38:40|478.5|476.3|478.91|476.71|478.91|476.71|478.5|476.3|0
1642606730000|2022-01-19 15:38:50|478.7|476.5|479.53|477.33|479.53|477.33|478.7|476.5|0
1642606740000|2022-01-19 15:39:00|479.73|477.53|479.94|477.74|479.94|477.74|479.73|477.53|0
1642606750000|2022-01-19 15:39:10|479.84|477.64|480.35|478.15|480.35|478.15|479.84|477.64|0
1642606760000|2022-01-19 15:39:20|480.77|478.57|480.97|478.77|480.97|478.77|480.77|478.57|0
1642606770000|2022-01-19 15:39:30|480.77|478.57|481.39|479.19|481.39|479.19|480.77|478.57|0
1642606780000|2022-01-19 15:39:40|481.18|478.98|481.18|478.98|481.39|479.19|481.18|478.98|0
1642606790000|2022-01-19 15:39:50|481.39|479.19|480.77|478.57|481.39|479.19|480.56|478.36|0
1642606800000|2022-01-19 15:40:00|480.56|478.36|481.18|478.98|481.39|479.19|480.56|478.36|0
1642606810000|2022-01-19 15:40:10|481.59|479.39|481.59|479.39|481.59|479.39|481.18|478.98|0
1642606820000|2022-01-19 15:40:20|481.39|479.19|481.39|479.19|481.39|479.19|481.18|478.98|0
1642606830000|2022-01-19 15:40:30|481.18|478.98|481.59|479.39|481.59|479.39|481.18|478.98|0
1642606840000|2022-01-19 15:40:40|481.8|479.6|481.8|479.6|481.8|479.6|481.59|479.39|0
1642606850000|2022-01-19 15:40:50|482.42|480.22|482|479.8|482.42|480.22|482|479.8|0
1642606860000|2022-01-19 15:41:00|481.38|479.18|480.35|478.15|481.38|479.18|480.35|478.15|0
1642606870000|2022-01-19 15:41:10|480.56|478.36|481.8|479.6|481.8|479.6|480.56|478.36|0
1642606880000|2022-01-19 15:41:20|482|479.8|482|479.8|482.21|480.01|481.8|479.6|0
1642606890000|2022-01-19 15:41:30|481.59|479.39|481.59|479.39|481.59|479.39|481.38|479.18|0
1642606900000|2022-01-19 15:41:40|481.38|479.18|481.38|479.18|481.38|479.18|481.18|478.98|0
1642606910000|2022-01-19 15:41:50|480.97|478.77|481.18|478.98|481.38|479.18|480.97|478.77|0
1642606920000|2022-01-19 15:42:00|481.59|479.39|482|479.8|482|479.8|481.59|479.39|0
1642606930000|2022-01-19 15:42:10|482.42|480.22|482|479.8|482.42|480.22|481.8|479.6|0
1642606940000|2022-01-19 15:42:20|482.21|480.01|481.38|479.18|482.42|480.22|481.38|479.18|0
1642606950000|2022-01-19 15:42:30|481.59|479.39|481.59|479.39|481.8|479.6|481.59|479.39|0
1642606960000|2022-01-19 15:42:40|481.8|479.6|481.38|479.18|481.8|479.6|481.38|479.18|0
1642606970000|2022-01-19 15:42:50|481.59|479.39|482|479.8|482.21|480.01|481.59|479.39|0
1642606980000|2022-01-19 15:43:00|482.21|480.01|481.59|479.39|482.21|480.01|481.59|479.39|0
1642606990000|2022-01-19 15:43:10|480.77|478.57|479.73|477.53|480.77|478.57|479.73|477.53|0
1642607000000|2022-01-19 15:43:20|479.94|477.74|480.35|478.15|480.35|478.15|479.73|477.53|0
1642607010000|2022-01-19 15:43:30|480.15|477.95|480.35|478.15|480.35|478.15|480.15|477.95|0
1642607020000|2022-01-19 15:43:40|479.94|477.74|480.56|478.36|480.56|478.36|479.94|477.74|0
1642607030000|2022-01-19 15:43:50|480.15|477.95|480.35|478.15|480.56|478.36|480.15|477.95|0
1642607040000|2022-01-19 15:44:00|480.56|478.36|480.15|477.95|480.56|478.36|480.15|477.95|0
1642607050000|2022-01-19 15:44:10|479.94|477.74|480.35|478.15|480.35|478.15|479.94|477.74|0
1642607060000|2022-01-19 15:44:20|480.56|478.36|480.35|478.15|480.56|478.36|480.35|478.15|0
1642607070000|2022-01-19 15:44:30|480.76|478.56|480.56|478.36|480.76|478.56|480.56|478.36|0
1642607080000|2022-01-19 15:44:40|480.76|478.56|480.56|478.36|480.76|478.56|480.15|477.95|0
1642607090000|2022-01-19 15:44:50|480.76|478.56|480.56|478.36|480.76|478.56|480.35|478.15|0
1642607100000|2022-01-19 15:45:00|480.76|478.56|481.38|479.18|481.38|479.18|480.76|478.56|0
1642607110000|2022-01-19 15:45:10|480.76|478.56|480.15|477.95|480.76|478.56|480.15|477.95|0
1642607120000|2022-01-19 15:45:20|479.94|477.74|479.11|476.91|479.94|477.74|479.11|476.91|0
1642607130000|2022-01-19 15:45:30|479.53|477.33|479.53|477.33|479.73|477.53|479.53|477.33|0
1642607140000|2022-01-19 15:45:40|480.35|478.15|481.08|478.88|481.08|478.88|480.15|477.95|0
1642607150000|2022-01-19 15:45:50|480.97|478.77|480.56|478.36|480.97|478.77|480.56|478.36|0
1642607160000|2022-01-19 15:46:00|481.08|478.88|482.21|480.01|482.21|480.01|481.08|478.88|0
1642607170000|2022-01-19 15:46:10|482.42|480.22|482.83|480.63|482.83|480.63|482.42|480.22|0
1642607180000|2022-01-19 15:46:20|483.04|480.84|482.83|480.63|483.04|480.84|482.83|480.63|0
1642607190000|2022-01-19 15:46:30|482|479.8|482.42|480.22|482.42|480.22|482|479.8|0
1642607200000|2022-01-19 15:46:40|482|479.8|482|479.8|482|479.8|481.9|479.7|0
1642607210000|2022-01-19 15:46:50|482.83|480.63|482.83|480.63|483.04|480.84|482.83|480.63|0
1642607220000|2022-01-19 15:47:00|483.24|481.04|483.24|481.04|483.24|481.04|483.04|480.84|0
1642607230000|2022-01-19 15:47:10|483.04|480.84|482.83|480.63|483.24|481.04|482.83|480.63|0
1642607240000|2022-01-19 15:47:20|483.45|481.25|482|479.8|483.45|481.25|482|479.8|0
1642607250000|2022-01-19 15:47:30|482.21|480.01|482.62|480.42|482.62|480.42|482.21|480.01|0
1642607260000|2022-01-19 15:47:40|483.04|480.84|483.45|481.25|483.45|481.25|483.04|480.84|0
1642607270000|2022-01-19 15:47:50|483.24|481.04|483.66|481.46|483.66|481.46|483.24|481.04|0
1642607280000|2022-01-19 15:48:00|483.86|481.66|483.45|481.25|484.28|482.08|483.45|481.25|0
1642607290000|2022-01-19 15:48:10|483.24|481.04|482.83|480.63|483.24|481.04|482.42|480.22|0
1642607300000|2022-01-19 15:48:20|482.42|480.22|483.04|480.84|483.04|480.84|482.42|480.22|0
1642607310000|2022-01-19 15:48:30|482.62|480.42|482.21|480.01|482.62|480.42|482|479.8|0
1642607320000|2022-01-19 15:48:40|482|479.8|482.42|480.22|482.42|480.22|481.9|479.7|0
1642607330000|2022-01-19 15:48:50|482.21|480.01|482|479.8|482.21|480.01|482|479.8|0
1642607340000|2022-01-19 15:49:00|482.11|479.91|482.42|480.22|482.52|480.32|482.11|479.91|0
1642607350000|2022-01-19 15:49:10|482.52|480.32|483.04|480.84|483.04|480.84|482.52|480.32|0
1642607360000|2022-01-19 15:49:20|483.24|481.04|483.24|481.04|483.24|481.04|482.83|480.63|0
1642607370000|2022-01-19 15:49:30|483.45|481.25|483.04|480.84|483.45|481.25|483.04|480.84|0
1642607380000|2022-01-19 15:49:40|483.14|480.94|482.83|480.63|483.14|480.94|482.83|480.63|0
1642607390000|2022-01-19 15:49:50|483.24|481.04|483.45|481.25|483.45|481.25|483.04|480.84|0
1642607400000|2022-01-19 15:50:00|483.66|481.46|483.45|481.25|483.66|481.46|483.45|481.25|0
1642607410000|2022-01-19 15:50:10|483.04|480.84|483.45|481.25|483.66|481.46|483.04|480.84|0
1642607420000|2022-01-19 15:50:20|483.04|480.84|481.8|479.6|483.04|480.84|481.8|479.6|0
1642607430000|2022-01-19 15:50:30|481.38|479.18|481.18|478.98|481.59|479.39|481.18|478.98|0
1642607440000|2022-01-19 15:50:40|481.38|479.18|480.76|478.56|481.38|479.18|480.76|478.56|0
1642607450000|2022-01-19 15:50:50|480.87|478.67|480.56|478.36|480.87|478.67|480.56|478.36|0
1642607460000|2022-01-19 15:51:00|480.35|478.15|480.56|478.36|480.97|478.77|480.35|478.15|0
1642607470000|2022-01-19 15:51:10|479.94|477.74|480.14|477.94|480.14|477.94|479.94|477.74|0
1642607480000|2022-01-19 15:51:20|479.53|477.33|478.5|476.3|479.53|477.33|478.5|476.3|0
1642607490000|2022-01-19 15:51:30|478.29|476.09|478.29|476.09|478.29|476.09|478.29|476.09|0
1642607500000|2022-01-19 15:51:40|478.08|475.88|478.5|476.3|478.5|476.3|478.08|475.88|0
1642607510000|2022-01-19 15:51:50|477.67|475.47|477.47|475.27|477.67|475.47|477.26|475.06|0
1642607520000|2022-01-19 15:52:00|477.88|475.68|477.05|474.85|478.29|476.09|476.85|474.65|0
1642607530000|2022-01-19 15:52:10|476.85|474.65|476.85|474.65|477.05|474.85|476.85|474.65|0
1642607540000|2022-01-19 15:52:20|477.05|474.85|476.64|474.44|477.05|474.85|476.64|474.44|0
1642607550000|2022-01-19 15:52:30|476.85|474.65|477.26|475.06|477.26|475.06|476.85|474.65|0
1642607560000|2022-01-19 15:52:40|478.08|475.88|478.81|476.61|478.81|476.61|478.08|475.88|0
1642607570000|2022-01-19 15:52:50|478.91|476.71|478.49|476.29|479.11|476.91|478.49|476.29|0
1642607580000|2022-01-19 15:53:00|478.4|476.2|479.11|476.91|479.11|476.91|478.4|476.2|0
1642607590000|2022-01-19 15:53:10|478.29|476.09|479.11|476.91|479.11|476.91|478.29|476.09|0
1642607600000|2022-01-19 15:53:20|478.81|476.61|477.67|475.47|478.81|476.61|477.67|475.47|0
1642607610000|2022-01-19 15:53:30|477.88|475.68|478.08|475.88|478.08|475.88|477.67|475.47|0
1642607620000|2022-01-19 15:53:40|478.4|476.2|478.29|476.09|478.49|476.29|478.29|476.09|0
1642607630000|2022-01-19 15:53:50|478.08|475.88|478.49|476.29|478.49|476.29|477.88|475.68|0
1642607640000|2022-01-19 15:54:00|478.7|476.5|480.35|478.15|480.35|478.15|478.7|476.5|0
1642607650000|2022-01-19 15:54:10|480.14|477.94|480.35|478.15|480.56|478.36|480.14|477.94|0
1642607660000|2022-01-19 15:54:20|480.14|477.94|479.94|477.74|480.14|477.94|479.94|477.74|0
1642607670000|2022-01-19 15:54:30|479.73|477.53|479.52|477.32|480.04|477.84|479.52|477.32|0
1642607680000|2022-01-19 15:54:40|479.73|477.53|478.91|476.71|479.73|477.53|478.91|476.71|0
1642607690000|2022-01-19 15:54:50|479.11|476.91|479.32|477.12|479.32|477.12|478.7|476.5|0
1642607700000|2022-01-19 15:55:00|480.14|477.94|479.11|476.91|480.35|478.15|479.11|476.91|0
1642607710000|2022-01-19 15:55:10|478.91|476.71|479.11|476.91|479.32|477.12|478.91|476.71|0
1642607720000|2022-01-19 15:55:20|478.91|476.71|478.29|476.09|479.32|477.12|478.29|476.09|0
1642607730000|2022-01-19 15:55:30|478.49|476.29|478.29|476.09|478.49|476.29|478.29|476.09|0
1642607740000|2022-01-19 15:55:40|478.08|475.88|477.05|474.85|478.08|475.88|477.05|474.85|0
1642607750000|2022-01-19 15:55:50|477.46|475.26|476.85|474.65|477.46|475.26|476.03|473.83|0
1642607760000|2022-01-19 15:56:00|477.26|475.06|476.44|474.24|477.26|475.06|476.44|474.24|0
1642607770000|2022-01-19 15:56:10|476.64|474.44|476.44|474.24|476.64|474.44|476.44|474.24|0
1642607780000|2022-01-19 15:56:20|476.85|474.65|476.34|474.14|476.85|474.65|476.34|474.14|0
1642607790000|2022-01-19 15:56:30|476.64|474.44|476.85|474.65|477.46|475.26|476.64|474.44|0
1642607800000|2022-01-19 15:56:40|476.44|474.24|476.64|474.44|476.85|474.65|476.44|474.24|0
1642607810000|2022-01-19 15:56:50|476.44|474.24|477.46|475.26|477.67|475.47|476.44|474.24|0
1642607820000|2022-01-19 15:57:00|477.05|474.85|476.64|474.44|477.05|474.85|476.64|474.44|0
1642607830000|2022-01-19 15:57:10|477.26|475.06|477.88|475.68|477.88|475.68|477.26|475.06|0
1642607840000|2022-01-19 15:57:20|477.98|475.78|478.29|476.09|478.29|476.09|477.98|475.78|0
1642607850000|2022-01-19 15:57:30|478.08|475.88|478.29|476.09|478.49|476.29|478.08|475.88|0
1642607860000|2022-01-19 15:57:40|478.08|475.88|478.7|476.5|478.7|476.5|478.08|475.88|0
1642607870000|2022-01-19 15:57:50|478.29|476.09|478.7|476.5|478.7|476.5|478.29|476.09|0
1642607880000|2022-01-19 15:58:00|478.91|476.71|479.11|476.91|479.32|477.12|478.91|476.71|0
1642607890000|2022-01-19 15:58:10|478.91|476.71|479.32|477.12|479.32|477.12|478.91|476.71|0
1642607900000|2022-01-19 15:58:20|479.73|477.53|481.17|478.97|481.17|478.97|479.73|477.53|0
1642607910000|2022-01-19 15:58:30|481.38|479.18|481.38|479.18|481.59|479.39|481.38|479.18|0
1642607920000|2022-01-19 15:58:40|481.17|478.97|481.79|479.59|481.79|479.59|480.97|478.77|0
1642607930000|2022-01-19 15:58:50|481.59|479.39|481.38|479.18|481.59|479.39|481.17|478.97|0
1642607940000|2022-01-19 15:59:00|480.55|478.35|481.38|479.18|481.38|479.18|480.55|478.35|0
1642607950000|2022-01-19 15:59:10|481.17|478.97|480.14|477.94|481.17|478.97|479.73|477.53|0
1642607960000|2022-01-19 15:59:20|480.35|478.15|478.91|476.71|480.35|478.15|478.91|476.71|0
1642607970000|2022-01-19 15:59:30|478.7|476.5|477.67|475.47|478.7|476.5|477.67|475.47|0
1642607980000|2022-01-19 15:59:40|477.78|475.58|478.08|475.88|478.08|475.88|477.67|475.47|0
1642607990000|2022-01-19 15:59:50|477.37|475.17|478.08|475.88|478.08|475.88|477.37|475.17|0
1642608000000|2022-01-19 16:00:00|477.88|475.68|478.7|476.5|478.7|476.5|477.88|475.68|0
1642608010000|2022-01-19 16:00:10|479.11|476.91|478.7|476.5|479.11|476.91|478.7|476.5|0
1642608020000|2022-01-19 16:00:20|478.08|475.88|477.88|475.68|478.19|475.99|477.88|475.68|0
1642608030000|2022-01-19 16:00:30|478.29|476.09|477.57|475.37|478.29|476.09|477.57|475.37|0
1642608040000|2022-01-19 16:00:40|478.49|476.29|477.88|475.68|478.49|476.29|477.88|475.68|0
1642608050000|2022-01-19 16:00:50|477.98|475.78|477.67|475.47|477.98|475.78|477.67|475.47|0
1642608060000|2022-01-19 16:01:00|477.88|475.68|476.85|474.65|477.88|475.68|476.64|474.44|0
1642608070000|2022-01-19 16:01:10|477.67|475.47|477.67|475.47|477.88|475.68|477.46|475.26|0
1642608080000|2022-01-19 16:01:20|476.85|474.65|476.64|474.44|476.85|474.65|476.64|474.44|0
1642608090000|2022-01-19 16:01:30|476.85|474.65|476.64|474.44|476.85|474.65|476.64|474.44|0
1642608100000|2022-01-19 16:01:40|477.05|474.85|475.61|473.41|477.05|474.85|475.61|473.41|0
1642608110000|2022-01-19 16:01:50|476.02|473.82|477.05|474.85|477.05|474.85|476.02|473.82|0
1642608120000|2022-01-19 16:02:00|477.87|475.67|477.87|475.67|478.29|476.09|477.87|475.67|0
1642608130000|2022-01-19 16:02:10|478.29|476.09|478.7|476.5|478.7|476.5|478.29|476.09|0
1642608140000|2022-01-19 16:02:20|479.42|477.22|478.49|476.29|479.42|477.22|478.49|476.29|0
1642608150000|2022-01-19 16:02:30|479.32|477.12|479.11|476.91|479.32|477.12|479.11|476.91|0
1642608160000|2022-01-19 16:02:40|479.32|477.12|479.32|477.12|479.32|477.12|479.32|477.12|0
1642608170000|2022-01-19 16:02:50|478.9|476.7|479.73|477.53|479.73|477.53|478.9|476.7|0
1642608180000|2022-01-19 16:03:00|479.32|477.12|479.52|477.32|479.73|477.53|479.32|477.12|0
1642608190000|2022-01-19 16:03:10|479.32|477.12|479.93|477.73|479.93|477.73|479.32|477.12|0
1642608200000|2022-01-19 16:03:20|480.35|478.15|479.73|477.53|480.35|478.15|479.73|477.53|0
1642608210000|2022-01-19 16:03:30|479.32|477.12|476.85|474.65|479.32|477.12|476.85|474.65|0
1642608220000|2022-01-19 16:03:40|476.75|474.55|476.64|474.44|476.85|474.65|476.64|474.44|0
1642608230000|2022-01-19 16:03:50|476.02|473.82|476.85|474.65|477.05|474.85|476.02|473.82|0
1642608240000|2022-01-19 16:04:00|476.64|474.44|477.26|475.06|477.67|475.47|476.64|474.44|0
1642608250000|2022-01-19 16:04:10|477.05|474.85|478.49|476.29|478.49|476.29|477.05|474.85|0
1642608260000|2022-01-19 16:04:20|478.9|476.7|478.9|476.7|478.9|476.7|478.7|476.5|0
1642608270000|2022-01-19 16:04:30|478.49|476.29|479.32|477.12|479.52|477.32|478.49|476.29|0
1642608280000|2022-01-19 16:04:40|479.52|477.32|479.32|477.12|479.52|477.32|479.32|477.12|0
1642608290000|2022-01-19 16:04:50|479.52|477.32|479.52|477.32|479.52|477.32|479.32|477.12|0
1642608300000|2022-01-19 16:05:00|479.32|477.12|480.55|478.35|480.55|478.35|479.32|477.12|0
1642608310000|2022-01-19 16:05:10|480.76|478.56|479.93|477.73|480.76|478.56|479.93|477.73|0
1642608320000|2022-01-19 16:05:20|480.35|478.15|479.73|477.53|480.35|478.15|479.73|477.53|0
1642608330000|2022-01-19 16:05:30|480.55|478.35|480.76|478.56|480.76|478.56|480.35|478.15|0
1642608340000|2022-01-19 16:05:40|480.97|478.77|479.93|477.73|480.97|478.77|479.93|477.73|0
1642608350000|2022-01-19 16:05:50|480.55|478.35|480.55|478.35|480.76|478.56|480.14|477.94|0
1642608360000|2022-01-19 16:06:00|480.76|478.56|480.76|478.56|480.97|478.77|480.76|478.56|0
1642608370000|2022-01-19 16:06:10|480.97|478.77|481.17|478.97|481.17|478.97|480.97|478.77|0
1642608380000|2022-01-19 16:06:20|481.58|479.38|481.58|479.38|481.79|479.59|481.38|479.18|0
1642608390000|2022-01-19 16:06:30|481.38|479.18|481.58|479.38|481.79|479.59|481.38|479.18|0
1642608400000|2022-01-19 16:06:40|480.55|478.35|480.35|478.15|480.55|478.35|480.35|478.15|0
1642608410000|2022-01-19 16:06:50|479.93|477.73|480.14|477.94|480.14|477.94|479.73|477.53|0
1642608420000|2022-01-19 16:07:00|479.32|477.12|479.73|477.53|479.73|477.53|479.32|477.12|0
1642608430000|2022-01-19 16:07:10|480.14|477.94|480.35|478.15|480.35|478.15|480.14|477.94|0
1642608440000|2022-01-19 16:07:20|479.93|477.73|480.55|478.35|480.55|478.35|479.52|477.32|0
1642608450000|2022-01-19 16:07:30|479.73|477.53|480.35|478.15|480.35|478.15|479.73|477.53|0
1642608460000|2022-01-19 16:07:40|480.55|478.35|481.38|479.18|481.38|479.18|480.55|478.35|0
1642608470000|2022-01-19 16:07:50|481.79|479.59|481.58|479.38|482|479.8|481.58|479.38|0
1642608480000|2022-01-19 16:08:00|481.38|479.18|481.17|478.97|481.38|479.18|480.97|478.77|0
1642608490000|2022-01-19 16:08:10|482|479.8|481.9|479.7|482|479.8|481.58|479.38|0
1642608500000|2022-01-19 16:08:20|481.58|479.38|481.17|478.97|481.58|479.38|481.17|478.97|0
1642608510000|2022-01-19 16:08:30|481.58|479.38|481.17|478.97|481.79|479.59|481.17|478.97|0
1642608520000|2022-01-19 16:08:40|480.87|478.67|480.14|477.94|480.87|478.67|480.14|477.94|0
1642608530000|2022-01-19 16:08:50|480.55|478.35|480.96|478.76|480.96|478.76|480.55|478.35|0
1642608540000|2022-01-19 16:09:00|480.76|478.56|479.93|477.73|480.76|478.56|479.93|477.73|0
1642608550000|2022-01-19 16:09:10|479.73|477.53|479.63|477.43|479.73|477.53|479.63|477.43|0
1642608560000|2022-01-19 16:09:20|479.52|477.32|479.52|477.32|479.52|477.32|478.7|476.5|0
1642608570000|2022-01-19 16:09:30|479.93|477.73|480.14|477.94|480.35|478.15|479.93|477.73|0
1642608580000|2022-01-19 16:09:40|480.35|478.15|480.35|478.15|480.55|478.35|480.25|478.05|0
1642608590000|2022-01-19 16:09:50|480.14|477.94|480.35|478.15|480.35|478.15|479.93|477.73|0
1642608600000|2022-01-19 16:10:00|480.14|477.94|481.58|479.38|481.58|479.38|480.14|477.94|0
1642608610000|2022-01-19 16:10:10|481.79|479.59|482.41|480.21|482.41|480.21|481.79|479.59|0
1642608620000|2022-01-19 16:10:20|482|479.8|482|479.8|482|479.8|481.58|479.38|0
1642608630000|2022-01-19 16:10:30|481.79|479.59|482.82|480.62|482.82|480.62|481.79|479.59|0
1642608640000|2022-01-19 16:10:40|482.2|480|482.62|480.42|482.62|480.42|482.2|480|0
1642608650000|2022-01-19 16:10:50|482.41|480.21|482.41|480.21|482.41|480.21|482|479.8|0
1642608660000|2022-01-19 16:11:00|482.2|480|482.72|480.52|482.82|480.62|482.2|480|0
1642608670000|2022-01-19 16:11:10|482.62|480.42|483.24|481.04|483.24|481.04|482.62|480.42|0
1642608680000|2022-01-19 16:11:20|483.03|480.83|483.24|481.04|483.24|481.04|482.62|480.42|0
1642608690000|2022-01-19 16:11:30|483.03|480.83|483.03|480.83|483.03|480.83|482.82|480.62|0
1642608700000|2022-01-19 16:11:40|482.82|480.62|481.79|479.59|482.82|480.62|481.79|479.59|0
1642608710000|2022-01-19 16:11:50|482.2|480|482|479.8|482.2|480|482|479.8|0
1642608720000|2022-01-19 16:12:00|482.41|480.21|482.41|480.21|483.03|480.83|482.41|480.21|0
1642608730000|2022-01-19 16:12:10|483.03|480.83|483.24|481.04|483.44|481.24|483.03|480.83|0
1642608740000|2022-01-19 16:12:20|483.44|481.24|483.44|481.24|483.44|481.24|483.44|481.24|0
1642608750000|2022-01-19 16:12:30|484.06|481.86|483.86|481.66|484.06|481.86|483.86|481.66|0
1642608760000|2022-01-19 16:12:40|484.27|482.07|484.06|481.86|484.27|482.07|484.06|481.86|0
1642608770000|2022-01-19 16:12:50|483.86|481.66|484.06|481.86|484.06|481.86|483.86|481.66|0
1642608780000|2022-01-19 16:13:00|483.96|481.76|484.27|482.07|484.27|482.07|483.86|481.66|0
1642608790000|2022-01-19 16:13:10|484.48|482.28|484.69|482.49|484.69|482.49|484.48|482.28|0
1642608800000|2022-01-19 16:13:20|484.89|482.69|484.89|482.69|484.89|482.69|484.69|482.49|0
1642608810000|2022-01-19 16:13:30|485.31|483.11|485.72|483.52|485.72|483.52|485.31|483.11|0
1642608820000|2022-01-19 16:13:40|485.93|483.73|485.93|483.73|485.93|483.73|485.93|483.73|0
1642608830000|2022-01-19 16:13:50|485.72|483.52|485.93|483.73|485.93|483.73|485.72|483.52|0
1642608840000|2022-01-19 16:14:00|485.51|483.31|485.93|483.73|485.93|483.73|485.51|483.31|0
1642608850000|2022-01-19 16:14:10|485.72|483.52|485.72|483.52|485.72|483.52|485.72|483.52|0
1642608860000|2022-01-19 16:14:20|485.93|483.73|486.14|483.94|486.96|484.76|485.93|483.73|0
1642608870000|2022-01-19 16:14:30|486.55|484.35|486.34|484.14|486.76|484.56|486.14|483.94|0
1642608880000|2022-01-19 16:14:40|485.93|483.73|486.55|484.35|486.55|484.35|485.93|483.73|0
1642608890000|2022-01-19 16:14:50|486.14|483.94|487.07|484.87|487.07|484.87|486.14|483.94|0
1642608900000|2022-01-19 16:15:00|486.76|484.56|486.55|484.35|486.76|484.56|486.14|483.94|0
1642608910000|2022-01-19 16:15:10|486.34|484.14|485.93|483.73|486.55|484.35|485.93|483.73|0
1642608920000|2022-01-19 16:15:20|485.72|483.52|483.96|481.76|485.72|483.52|483.86|481.66|0
1642608930000|2022-01-19 16:15:30|484.06|481.86|483.86|481.66|484.06|481.86|483.24|481.04|0
1642608940000|2022-01-19 16:15:40|483.44|481.24|483.65|481.45|483.65|481.45|483.03|480.83|0
1642608950000|2022-01-19 16:15:50|484.06|481.86|483.44|481.24|484.06|481.86|483.44|481.24|0
1642608960000|2022-01-19 16:16:00|484.06|481.86|483.65|481.45|484.06|481.86|483.65|481.45|0
1642608970000|2022-01-19 16:16:10|483.44|481.24|484.06|481.86|484.06|481.86|483.44|481.24|0
1642608980000|2022-01-19 16:16:20|484.48|482.28|484.89|482.69|485|482.8|484.48|482.28|0
1642608990000|2022-01-19 16:16:30|484.68|482.48|485.1|482.9|485.31|483.11|484.68|482.48|0
1642609000000|2022-01-19 16:16:40|485.51|483.31|485.93|483.73|485.93|483.73|485.51|483.31|0
1642609010000|2022-01-19 16:16:50|486.34|484.14|487.38|485.18|487.38|485.18|486.34|484.14|0
1642609020000|2022-01-19 16:17:00|486.96|484.76|487.38|485.18|487.38|485.18|486.96|484.76|0
1642609030000|2022-01-19 16:17:10|487.59|485.39|487.17|484.97|487.59|485.39|487.17|484.97|0
1642609040000|2022-01-19 16:17:20|486.96|484.76|485.93|483.73|486.96|484.76|485.72|483.52|0
1642609050000|2022-01-19 16:17:30|486.76|484.56|485.93|483.73|486.76|484.56|485.93|483.73|0
1642609060000|2022-01-19 16:17:40|486.24|484.04|486.55|484.35|486.76|484.56|486.24|484.04|0
1642609070000|2022-01-19 16:17:50|487.17|484.97|487.17|484.97|487.17|484.97|487.17|484.97|0
1642609080000|2022-01-19 16:18:00|486.96|484.76|488.21|486.01|488.21|486.01|486.96|484.76|0
1642609090000|2022-01-19 16:18:10|488.73|486.53|489.66|487.46|489.66|487.46|488.73|486.53|0
1642609100000|2022-01-19 16:18:20|489.46|487.26|489.25|487.05|489.46|487.26|489.25|487.05|0
1642609110000|2022-01-19 16:18:30|488.83|486.63|488.42|486.22|488.83|486.63|488.42|486.22|0
1642609120000|2022-01-19 16:18:40|488.62|486.42|488.42|486.22|488.62|486.42|488.42|486.22|0
1642609130000|2022-01-19 16:18:50|488.21|486.01|488.21|486.01|488.42|486.22|488.21|486.01|0
1642609140000|2022-01-19 16:19:00|488.62|486.42|488|485.8|488.62|486.42|488|485.8|0
1642609150000|2022-01-19 16:19:10|488.42|486.22|488.62|486.42|488.62|486.42|488.42|486.22|0
1642609160000|2022-01-19 16:19:20|488.21|486.01|488.21|486.01|488.42|486.22|487.79|485.59|0
1642609170000|2022-01-19 16:19:30|487.59|485.39|487.38|485.18|487.59|485.39|487.38|485.18|0
1642609180000|2022-01-19 16:19:40|487.49|485.29|485.72|483.52|487.49|485.29|485.72|483.52|0
1642609190000|2022-01-19 16:19:50|485.3|483.1|486.34|484.14|486.34|484.14|485.3|483.1|0
1642609200000|2022-01-19 16:20:00|486.55|484.35|486.96|484.76|486.96|484.76|486.55|484.35|0
1642609210000|2022-01-19 16:20:10|486.34|484.14|485.72|483.52|486.34|484.14|485.41|483.21|0
1642609220000|2022-01-19 16:20:20|485.41|483.21|485.1|482.9|485.41|483.21|485.1|482.9|0
1642609230000|2022-01-19 16:20:30|485.41|483.21|485.1|482.9|485.41|483.21|484.89|482.69|0
1642609240000|2022-01-19 16:20:40|484.89|482.69|484.89|482.69|485.1|482.9|484.89|482.69|0
1642609250000|2022-01-19 16:20:50|485.21|483.01|485.51|483.31|485.51|483.31|485.1|482.9|0
1642609260000|2022-01-19 16:21:00|485.93|483.73|486.96|484.76|487.38|485.18|485.93|483.73|0
1642609270000|2022-01-19 16:21:10|486.76|484.56|486.76|484.56|486.76|484.56|486.76|484.56|0
1642609280000|2022-01-19 16:21:20|486.96|484.76|487.17|484.97|487.17|484.97|486.76|484.56|0
1642609290000|2022-01-19 16:21:30|487.38|485.18|487.79|485.59|487.79|485.59|487.38|485.18|0
1642609300000|2022-01-19 16:21:40|488|485.8|487.79|485.59|488.21|486.01|487.79|485.59|0
1642609310000|2022-01-19 16:21:50|488|485.8|488.42|486.22|488.42|486.22|488|485.8|0
1642609320000|2022-01-19 16:22:00|488.21|486.01|488.62|486.42|488.62|486.42|488.21|486.01|0
1642609330000|2022-01-19 16:22:10|489.04|486.84|489.04|486.84|489.04|486.84|488.83|486.63|0
1642609340000|2022-01-19 16:22:20|488.62|486.42|488.83|486.63|488.83|486.63|488.62|486.42|0
1642609350000|2022-01-19 16:22:30|488.62|486.42|489.25|487.05|489.25|487.05|488.62|486.42|0
1642609360000|2022-01-19 16:22:40|489.04|486.84|489.25|487.05|489.46|487.26|488.83|486.63|0
1642609370000|2022-01-19 16:22:50|489.66|487.46|490.5|488.3|490.5|488.3|489.46|487.26|0
1642609380000|2022-01-19 16:23:00|489.66|487.46|488.83|486.63|489.66|487.46|488.83|486.63|0
1642609390000|2022-01-19 16:23:10|489.04|486.84|488.42|486.22|489.04|486.84|488.42|486.22|0
1642609400000|2022-01-19 16:23:20|488.83|486.63|489.46|487.26|489.46|487.26|488.83|486.63|0
1642609410000|2022-01-19 16:23:30|489.04|486.84|489.15|486.95|489.15|486.95|489.04|486.84|0
1642609420000|2022-01-19 16:23:40|488.83|486.63|489.87|487.67|489.87|487.67|488.83|486.63|0
1642609430000|2022-01-19 16:23:50|489.36|487.16|489.25|487.05|489.45|487.25|489.04|486.84|0
1642609440000|2022-01-19 16:24:00|489.15|486.95|489.66|487.46|489.66|487.46|489.15|486.95|0
1642609450000|2022-01-19 16:24:10|489.45|487.25|489.66|487.46|489.66|487.46|489.25|487.05|0
1642609460000|2022-01-19 16:24:20|489.87|487.67|489.66|487.46|490.08|487.88|489.66|487.46|0
1642609470000|2022-01-19 16:24:30|489.45|487.25|489.66|487.46|489.66|487.46|489.45|487.25|0
1642609480000|2022-01-19 16:24:40|489.87|487.67|489.87|487.67|490.08|487.88|489.87|487.67|0
1642609490000|2022-01-19 16:24:50|490.08|487.88|489.87|487.67|490.08|487.88|489.87|487.67|0
1642609500000|2022-01-19 16:25:00|489.45|487.25|488.83|486.63|489.87|487.67|488.83|486.63|0
1642609510000|2022-01-19 16:25:10|489.25|487.05|489.87|487.67|489.87|487.67|489.04|486.84|0
1642609520000|2022-01-19 16:25:20|490.08|487.88|490.7|488.5|490.7|488.5|490.08|487.88|0
1642609530000|2022-01-19 16:25:30|490.49|488.29|490.29|488.09|490.49|488.29|490.08|487.88|0
1642609540000|2022-01-19 16:25:40|490.49|488.29|490.29|488.09|490.7|488.5|490.29|488.09|0
1642609550000|2022-01-19 16:25:50|490.08|487.88|489.04|486.84|490.08|487.88|489.04|486.84|0
1642609560000|2022-01-19 16:26:00|488.21|486.01|487.79|485.59|489.25|487.05|487.79|485.59|0
1642609570000|2022-01-19 16:26:10|487.38|485.18|486.13|483.93|487.38|485.18|486.13|483.93|0
1642609580000|2022-01-19 16:26:20|485.3|483.1|485.51|483.31|485.51|483.31|485.1|482.9|0
1642609590000|2022-01-19 16:26:30|485.72|483.52|484.89|482.69|485.72|483.52|484.89|482.69|0
1642609600000|2022-01-19 16:26:40|485.1|482.9|485.3|483.1|485.3|483.1|485.1|482.9|0
1642609610000|2022-01-19 16:26:50|484.89|482.69|484.89|482.69|485.1|482.9|484.89|482.69|0
1642609620000|2022-01-19 16:27:00|484.68|482.48|484.27|482.07|485.1|482.9|484.27|482.07|0
1642609630000|2022-01-19 16:27:10|483.85|481.65|483.23|481.03|483.85|481.65|483.23|481.03|0
1642609640000|2022-01-19 16:27:20|483.65|481.45|483.23|481.03|483.65|481.45|483.23|481.03|0
1642609650000|2022-01-19 16:27:30|482.61|480.41|481.99|479.79|483.23|481.03|481.99|479.79|0
1642609660000|2022-01-19 16:27:40|482.2|480|482.41|480.21|482.41|480.21|481.99|479.79|0
1642609670000|2022-01-19 16:27:50|482.2|480|482.2|480|482.41|480.21|482.2|480|0
1642609680000|2022-01-19 16:28:00|482.41|480.21|483.44|481.24|483.44|481.24|481.99|479.79|0
1642609690000|2022-01-19 16:28:10|483.23|481.03|483.55|481.35|483.65|481.45|483.23|481.03|0
1642609700000|2022-01-19 16:28:20|483.03|480.83|482.82|480.62|483.03|480.83|482.2|480|0
1642609710000|2022-01-19 16:28:30|483.13|480.93|483.03|480.83|483.23|481.03|483.03|480.83|0
1642609720000|2022-01-19 16:28:40|483.23|481.03|483.23|481.03|483.44|481.24|483.03|480.83|0
1642609730000|2022-01-19 16:28:50|482.82|480.62|483.65|481.45|483.65|481.45|482.82|480.62|0
1642609740000|2022-01-19 16:29:00|483.23|481.03|483.23|481.03|483.44|481.24|483.23|481.03|0
1642609750000|2022-01-19 16:29:10|483.55|481.35|485.3|483.1|485.3|483.1|483.55|481.35|0
1642609760000|2022-01-19 16:29:20|484.06|481.86|484.06|481.86|484.06|481.86|483.85|481.65|0
1642609770000|2022-01-19 16:29:30|484.27|482.07|485.51|483.31|485.51|483.31|484.27|482.07|0
1642609780000|2022-01-19 16:29:40|485.72|483.52|485.1|482.9|485.72|483.52|485.1|482.9|0
1642609790000|2022-01-19 16:29:50|485.51|483.31|484.06|481.86|485.51|483.31|484.06|481.86|0
1642609800000|2022-01-19 16:30:00|482.61|480.41|482.2|480|482.61|480.41|482.2|480|0
1642609810000|2022-01-19 16:30:10|480.75|478.55|480.75|478.55|480.75|478.55|480.75|478.55|0
1642609820000|2022-01-19 16:30:20|480.55|478.35|479.1|476.9|480.55|478.35|479.1|476.9|0
1642609830000|2022-01-19 16:30:30|478.9|476.7|478.9|476.7|479.1|476.9|478.9|476.7|0
1642609840000|2022-01-19 16:30:40|480.04|477.84|480.13|477.93|480.55|478.35|480.04|477.84|0
1642609850000|2022-01-19 16:30:50|479.93|477.73|479.83|477.63|479.93|477.73|479.72|477.52|0
1642609860000|2022-01-19 16:31:00|480.55|478.35|480.75|478.55|480.75|478.55|480.13|477.93|0
1642609870000|2022-01-19 16:31:10|480.55|478.35|481.99|479.79|481.99|479.79|480.55|478.35|0
1642609880000|2022-01-19 16:31:20|481.79|479.59|483.23|481.03|483.23|481.03|481.79|479.59|0
1642609890000|2022-01-19 16:31:30|483.03|480.83|483.75|481.55|483.75|481.55|483.03|480.83|0
1642609900000|2022-01-19 16:31:40|484.06|481.86|484.27|482.07|484.37|482.17|484.06|481.86|0
1642609910000|2022-01-19 16:31:50|484.89|482.69|484.27|482.07|484.89|482.69|484.27|482.07|0
1642609920000|2022-01-19 16:32:00|483.65|481.45|485.09|482.89|485.09|482.89|483.65|481.45|0
1642609930000|2022-01-19 16:32:10|484.89|482.69|485.09|482.89|485.3|483.1|484.89|482.69|0
1642609940000|2022-01-19 16:32:20|485.3|483.1|485.92|483.72|486.34|484.14|485.3|483.1|0
1642609950000|2022-01-19 16:32:30|486.13|483.93|486.13|483.93|486.34|484.14|486.13|483.93|0
1642609960000|2022-01-19 16:32:40|485.92|483.72|485.51|483.31|486.34|484.14|485.51|483.31|0
1642609970000|2022-01-19 16:32:50|485.09|482.89|484.27|482.07|485.09|482.89|483.65|481.45|0
1642609980000|2022-01-19 16:33:00|485.09|482.89|485.51|483.31|485.51|483.31|484.89|482.69|0
1642609990000|2022-01-19 16:33:10|485.09|482.89|485.09|482.89|485.09|482.89|485.09|482.89|0
1642610000000|2022-01-19 16:33:20|485.72|483.52|485.92|483.72|485.92|483.72|485.72|483.52|0
1642610010000|2022-01-19 16:33:30|486.03|483.83|485.09|482.89|486.13|483.93|485.09|482.89|0
1642610020000|2022-01-19 16:33:40|485.51|483.31|486.55|484.35|486.55|484.35|485.3|483.1|0
1642610030000|2022-01-19 16:33:50|486.13|483.93|486.13|483.93|486.13|483.93|485.92|483.72|0
1642610040000|2022-01-19 16:34:00|485.92|483.72|486.75|484.55|486.75|484.55|485.92|483.72|0
1642610050000|2022-01-19 16:34:10|486.96|484.76|487.37|485.17|487.37|485.17|486.96|484.76|0
1642610060000|2022-01-19 16:34:20|487.79|485.59|488.21|486.01|488.21|486.01|487.79|485.59|0
1642610070000|2022-01-19 16:34:30|488|485.8|487.37|485.17|488|485.8|487.37|485.17|0
1642610080000|2022-01-19 16:34:40|487.17|484.97|486.54|484.34|487.17|484.97|486.54|484.34|0
1642610090000|2022-01-19 16:34:50|486.75|484.55|487.17|484.97|487.17|484.97|486.75|484.55|0
1642610100000|2022-01-19 16:35:00|486.96|484.76|485.09|482.89|487.17|484.97|485.09|482.89|0
1642610110000|2022-01-19 16:35:10|485.3|483.1|486.34|484.14|486.54|484.34|485.3|483.1|0
1642610120000|2022-01-19 16:35:20|486.54|484.34|485.92|483.72|486.54|484.34|485.92|483.72|0
1642610130000|2022-01-19 16:35:30|486.13|483.93|486.45|484.25|486.45|484.25|485.92|483.72|0
1642610140000|2022-01-19 16:35:40|486.13|483.93|486.75|484.55|486.75|484.55|486.13|483.93|0
1642610150000|2022-01-19 16:35:50|486.13|483.93|486.34|484.14|486.34|484.14|485.92|483.72|0
1642610160000|2022-01-19 16:36:00|486.13|483.93|486.65|484.45|486.75|484.55|486.13|483.93|0
1642610170000|2022-01-19 16:36:10|486.96|484.76|488.83|486.63|488.83|486.63|486.96|484.76|0
1642610180000|2022-01-19 16:36:20|489.14|486.94|488.83|486.63|489.24|487.04|488.83|486.63|0
1642610190000|2022-01-19 16:36:30|489.04|486.84|488.83|486.63|489.04|486.84|488.41|486.21|0
1642610200000|2022-01-19 16:36:40|488.62|486.42|488.62|486.42|488.83|486.63|488.41|486.21|0
1642610210000|2022-01-19 16:36:50|489.04|486.84|488.2|486|489.04|486.84|488.2|486|0
1642610220000|2022-01-19 16:37:00|487.58|485.38|487.79|485.59|488.2|486|487.58|485.38|0
1642610230000|2022-01-19 16:37:10|487.58|485.38|487.17|484.97|487.58|485.38|486.96|484.76|0
1642610240000|2022-01-19 16:37:20|486.96|484.76|487.37|485.17|487.79|485.59|486.96|484.76|0
1642610250000|2022-01-19 16:37:30|486.96|484.76|487.17|484.97|487.17|484.97|486.75|484.55|0
1642610260000|2022-01-19 16:37:40|486.96|484.76|486.75|484.55|487.37|485.17|486.75|484.55|0
1642610270000|2022-01-19 16:37:50|486.96|484.76|487.37|485.17|487.37|485.17|486.96|484.76|0
1642610280000|2022-01-19 16:38:00|487.17|484.97|487.58|485.38|487.58|485.38|487.17|484.97|0
1642610290000|2022-01-19 16:38:10|487.79|485.59|487.17|484.97|487.79|485.59|487.17|484.97|0
1642610300000|2022-01-19 16:38:20|487.37|485.17|486.96|484.76|487.37|485.17|486.44|484.24|0
1642610310000|2022-01-19 16:38:30|487.17|484.97|487.17|484.97|487.17|484.97|487.17|484.97|0
1642610320000|2022-01-19 16:38:40|487.37|485.17|486.96|484.76|487.37|485.17|486.96|484.76|0
1642610330000|2022-01-19 16:38:50|487.37|485.17|487.17|484.97|487.37|485.17|486.96|484.76|0
1642610340000|2022-01-19 16:39:00|488.65|486.45|489.06|486.86|489.06|486.86|488.65|486.45|0
1642610350000|2022-01-19 16:39:10|489.27|487.07|489.27|487.07|489.47|487.27|489.27|487.07|0
1642610360000|2022-01-19 16:39:20|489.06|486.86|488.23|486.03|489.06|486.86|488.23|486.03|0
1642610370000|2022-01-19 16:39:30|487.61|485.41|486.99|484.79|487.61|485.41|486.79|484.59|0
1642610380000|2022-01-19 16:39:40|486.58|484.38|486.58|484.38|486.99|484.79|486.38|484.18|0
1642610390000|2022-01-19 16:39:50|485.76|483.56|485.76|483.56|485.76|483.56|485.45|483.25|0
1642610400000|2022-01-19 16:40:00|486.38|484.18|487.41|485.21|487.41|485.21|486.38|484.18|0
1642610410000|2022-01-19 16:40:10|487.61|485.41|488.44|486.24|488.44|486.24|487.61|485.41|0
1642610420000|2022-01-19 16:40:20|487.82|485.62|488.44|486.24|488.44|486.24|487.61|485.41|0
1642610430000|2022-01-19 16:40:30|488.23|486.03|489.47|487.27|489.47|487.27|488.23|486.03|0
1642610440000|2022-01-19 16:40:40|489.27|487.07|489.27|487.07|489.47|487.27|489.27|487.07|0
1642610450000|2022-01-19 16:40:50|489.68|487.48|488.85|486.65|489.68|487.48|488.85|486.65|0
1642610460000|2022-01-19 16:41:00|488.44|486.24|487.61|485.41|488.44|486.24|487.61|485.41|0
1642610470000|2022-01-19 16:41:10|487.82|485.62|488.65|486.45|488.65|486.45|487.82|485.62|0
1642610480000|2022-01-19 16:41:20|488.85|486.65|489.06|486.86|489.06|486.86|488.85|486.65|0
1642610490000|2022-01-19 16:41:30|488.65|486.45|488.44|486.24|488.85|486.65|488.44|486.24|0
1642610500000|2022-01-19 16:41:40|488.23|486.03|488.55|486.35|488.55|486.35|488.23|486.03|0
1642610510000|2022-01-19 16:41:50|488.23|486.03|486.99|484.79|488.23|486.03|486.58|484.38|0
1642610520000|2022-01-19 16:42:00|487.41|485.21|487.41|485.21|487.41|485.21|487.2|485|0
1642610530000|2022-01-19 16:42:10|485.66|483.46|485.55|483.35|485.76|483.56|485.55|483.35|0
1642610540000|2022-01-19 16:42:20|485.76|483.56|485.96|483.76|486.17|483.97|485.76|483.56|0
1642610550000|2022-01-19 16:42:30|485.76|483.56|484.93|482.73|485.96|483.76|484.93|482.73|0
1642610560000|2022-01-19 16:42:40|484.73|482.53|484.52|482.32|484.73|482.53|484.52|482.32|0
1642610570000|2022-01-19 16:42:50|484.93|482.73|484.73|482.53|484.93|482.73|484.52|482.32|0
1642610580000|2022-01-19 16:43:00|484.63|482.43|485.14|482.94|485.14|482.94|484.63|482.43|0
1642610590000|2022-01-19 16:43:10|485.76|483.56|486.58|484.38|486.58|484.38|485.76|483.56|0
1642610600000|2022-01-19 16:43:20|486.79|484.59|487.41|485.21|487.41|485.21|486.79|484.59|0
1642610610000|2022-01-19 16:43:30|487.61|485.41|487.61|485.41|487.72|485.52|487.41|485.21|0
1642610620000|2022-01-19 16:43:40|487.82|485.62|487.2|485|487.82|485.62|487.2|485|0
1642610630000|2022-01-19 16:43:50|487.41|485.21|487.61|485.41|487.61|485.41|487.41|485.21|0
1642610640000|2022-01-19 16:44:00|488.03|485.83|487.82|485.62|488.03|485.83|487.61|485.41|0
1642610650000|2022-01-19 16:44:10|485.96|483.76|486.17|483.97|486.17|483.97|485.55|483.35|0
1642610660000|2022-01-19 16:44:20|485.14|482.94|485.76|483.56|485.76|483.56|484.93|482.73|0
1642610670000|2022-01-19 16:44:30|486.17|483.97|486.28|484.08|486.28|484.08|485.96|483.76|0
1642610680000|2022-01-19 16:44:40|486.17|483.97|486.37|484.17|486.58|484.38|486.17|483.97|0
1642610690000|2022-01-19 16:44:50|486.99|484.79|486.99|484.79|486.99|484.79|486.99|484.79|0
1642610700000|2022-01-19 16:45:00|487.2|485|487.61|485.41|487.61|485.41|486.99|484.79|0
1642610710000|2022-01-19 16:45:10|487.82|485.62|486.37|484.17|488.03|485.83|486.37|484.17|0
1642610720000|2022-01-19 16:45:20|486.17|483.97|486.99|484.79|486.99|484.79|486.17|483.97|0
1642610730000|2022-01-19 16:45:30|485.96|483.76|486.17|483.97|486.17|483.97|485.55|483.35|0
1642610740000|2022-01-19 16:45:40|485.96|483.76|485.96|483.76|485.96|483.76|485.76|483.56|0
1642610750000|2022-01-19 16:45:50|485.55|483.35|486.17|483.97|486.17|483.97|485.55|483.35|0
1642610760000|2022-01-19 16:46:00|485.96|483.76|485.34|483.14|485.96|483.76|485.34|483.14|0
1642610770000|2022-01-19 16:46:10|483.08|480.88|482.67|480.47|483.08|480.88|482.67|480.47|0
1642610780000|2022-01-19 16:46:20|482.46|480.26|483.08|480.88|483.28|481.08|482.46|480.26|0
1642610790000|2022-01-19 16:46:30|482.67|480.47|482.87|480.67|482.98|480.78|482.67|480.47|0
1642610800000|2022-01-19 16:46:40|482.26|480.06|482.46|480.26|482.67|480.47|482.26|480.06|0
1642610810000|2022-01-19 16:46:50|482.87|480.67|482.67|480.47|483.08|480.88|482.67|480.47|0
1642610820000|2022-01-19 16:47:00|482.87|480.67|482.67|480.47|482.87|480.67|482.67|480.47|0
1642610830000|2022-01-19 16:47:10|482.87|480.67|483.7|481.5|483.7|481.5|482.67|480.47|0
1642610840000|2022-01-19 16:47:20|483.49|481.29|484.11|481.91|484.11|481.91|483.49|481.29|0
1642610850000|2022-01-19 16:47:30|483.28|481.08|483.49|481.29|483.49|481.29|483.28|481.08|0
1642610860000|2022-01-19 16:47:40|483.28|481.08|483.49|481.29|483.49|481.29|483.28|481.08|0
1642610870000|2022-01-19 16:47:50|482.46|480.26|482.67|480.47|482.67|480.47|482.46|480.26|0
1642610880000|2022-01-19 16:48:00|482.26|480.06|481.85|479.65|482.87|480.67|481.85|479.65|0
1642610890000|2022-01-19 16:48:10|482.05|479.85|482.46|480.26|482.46|480.26|482.05|479.85|0
1642610900000|2022-01-19 16:48:20|482.67|480.47|482.26|480.06|482.67|480.47|482.05|479.85|0
1642610910000|2022-01-19 16:48:30|482.46|480.26|482.67|480.47|483.08|480.88|482.46|480.26|0
1642610920000|2022-01-19 16:48:40|481.85|479.65|481.23|479.03|482.05|479.85|481.02|478.82|0
1642610930000|2022-01-19 16:48:50|481.43|479.23|481.23|479.03|481.43|479.23|481.23|479.03|0
1642610940000|2022-01-19 16:49:00|481.02|478.82|481.64|479.44|481.85|479.65|481.02|478.82|0
1642610950000|2022-01-19 16:49:10|481.23|479.03|481.43|479.23|481.43|479.23|481.23|479.03|0
1642610960000|2022-01-19 16:49:20|481.64|479.44|481.02|478.82|481.64|479.44|481.02|478.82|0
1642610970000|2022-01-19 16:49:30|481.43|479.23|481.43|479.23|481.75|479.55|480.82|478.62|0
1642610980000|2022-01-19 16:49:40|481.23|479.03|481.64|479.44|481.64|479.44|481.02|478.82|0
1642610990000|2022-01-19 16:49:50|481.43|479.23|481.85|479.65|481.85|479.65|481.43|479.23|0
1642611000000|2022-01-19 16:50:00|482.26|480.06|482.87|480.67|482.87|480.67|482.26|480.06|0
1642611010000|2022-01-19 16:50:10|483.08|480.88|483.28|481.08|483.28|481.08|482.87|480.67|0
1642611020000|2022-01-19 16:50:20|482.67|480.47|482.46|480.26|482.67|480.47|482.46|480.26|0
1642611030000|2022-01-19 16:50:30|482.67|480.47|482.87|480.67|482.87|480.67|482.67|480.47|0
1642611040000|2022-01-19 16:50:40|482.67|480.47|482.67|480.47|483.08|480.88|482.46|480.26|0
1642611050000|2022-01-19 16:50:50|482.87|480.67|482.87|480.67|483.08|480.88|482.87|480.67|0
1642611060000|2022-01-19 16:51:00|481.84|479.64|481.64|479.44|481.84|479.64|481.43|479.23|0
1642611070000|2022-01-19 16:51:10|481.84|479.64|482.05|479.85|482.05|479.85|481.43|479.23|0
1642611080000|2022-01-19 16:51:20|482.46|480.26|482.05|479.85|482.46|480.26|482.05|479.85|0
1642611090000|2022-01-19 16:51:30|482.26|480.06|482.05|479.85|482.26|480.06|481.84|479.64|0
1642611100000|2022-01-19 16:51:40|481.75|479.55|482.67|480.47|482.67|480.47|481.75|479.55|0
1642611110000|2022-01-19 16:51:50|482.77|480.57|482.67|480.47|482.77|480.57|482.26|480.06|0
1642611120000|2022-01-19 16:52:00|482.46|480.26|482.26|480.06|482.46|480.26|481.84|479.64|0
1642611130000|2022-01-19 16:52:10|482.46|480.26|482.05|479.85|482.67|480.47|482.05|479.85|0
1642611140000|2022-01-19 16:52:20|482.26|480.06|482.05|479.85|482.46|480.26|482.05|479.85|0
1642611150000|2022-01-19 16:52:30|481.84|479.64|481.23|479.03|482.05|479.85|481.23|479.03|0
1642611160000|2022-01-19 16:52:40|481.43|479.23|480.82|478.62|481.64|479.44|480.82|478.62|0
1642611170000|2022-01-19 16:52:50|481.23|479.03|481.02|478.82|481.23|479.03|480.82|478.62|0
1642611180000|2022-01-19 16:53:00|480.61|478.41|479.38|477.18|480.82|478.62|479.38|477.18|0
1642611190000|2022-01-19 16:53:10|479.49|477.29|478.77|476.57|479.49|477.29|478.77|476.57|0
1642611200000|2022-01-19 16:53:20|478.97|476.77|479.38|477.18|479.38|477.18|478.97|476.77|0
1642611210000|2022-01-19 16:53:30|479.18|476.98|478.15|475.95|479.18|476.98|478.15|475.95|0
1642611220000|2022-01-19 16:53:40|477.74|475.54|477.95|475.75|478.36|476.16|477.74|475.54|0
1642611230000|2022-01-19 16:53:50|478.36|476.16|477.54|475.34|478.36|476.16|477.54|475.34|0
1642611240000|2022-01-19 16:54:00|477.33|475.13|476.52|474.32|477.33|475.13|476.52|474.32|0
1642611250000|2022-01-19 16:54:10|476.83|474.63|476.72|474.52|476.83|474.63|476.52|474.32|0
1642611260000|2022-01-19 16:54:20|475.34|473.14|474.93|472.73|475.54|473.34|474.72|472.52|0
1642611270000|2022-01-19 16:54:30|474.72|472.52|473.61|471.41|475.03|472.83|473.61|471.41|0
1642611280000|2022-01-19 16:54:40|474.02|471.82|474.02|471.82|474.22|472.02|474.02|471.82|0
1642611290000|2022-01-19 16:54:50|474.22|472.02|474.22|472.02|474.22|472.02|473.81|471.61|0
1642611300000|2022-01-19 16:55:00|474.02|471.82|474.95|472.75|474.95|472.75|474.02|471.82|0
1642611310000|2022-01-19 16:55:10|475.25|473.05|475.46|473.26|475.46|473.26|475.05|472.85|0
1642611320000|2022-01-19 16:55:20|475.25|473.05|475.05|472.85|475.46|473.26|475.05|472.85|0
1642611330000|2022-01-19 16:55:30|474.84|472.64|474.22|472.02|474.84|472.64|474.22|472.02|0
1642611340000|2022-01-19 16:55:40|474.02|471.82|474.54|472.34|474.54|472.34|474.02|471.82|0
1642611350000|2022-01-19 16:55:50|474.84|472.64|474.84|472.64|475.05|472.85|474.84|472.64|0
1642611360000|2022-01-19 16:56:00|475.05|472.85|473.81|471.61|475.05|472.85|473.81|471.61|0
1642611370000|2022-01-19 16:56:10|474.22|472.02|473.61|471.41|474.22|472.02|473.61|471.41|0
1642611380000|2022-01-19 16:56:20|473.4|471.2|472.58|470.38|473.61|471.41|472.58|470.38|0
1642611390000|2022-01-19 16:56:30|473.4|471.2|473.1|470.9|473.4|471.2|473.1|470.9|0
1642611400000|2022-01-19 16:56:40|473.19|470.99|472.99|470.79|473.4|471.2|472.78|470.58|0
1642611410000|2022-01-19 16:56:50|473.19|470.99|473.81|471.61|473.81|471.61|473.19|470.99|0
1642611420000|2022-01-19 16:57:00|473.4|471.2|473.4|471.2|473.61|471.41|473.4|471.2|0
1642611430000|2022-01-19 16:57:10|473.61|471.41|473.61|471.41|473.81|471.61|473.61|471.41|0
1642611440000|2022-01-19 16:57:20|473.81|471.61|473.81|471.61|473.81|471.61|473.61|471.41|0
1642611450000|2022-01-19 16:57:30|473.61|471.41|473.19|470.99|473.61|471.41|473.19|470.99|0
1642611460000|2022-01-19 16:57:40|472.99|470.79|473.19|470.99|473.19|470.99|472.78|470.58|0
1642611470000|2022-01-19 16:57:50|472.78|470.58|473.19|470.99|473.19|470.99|472.78|470.58|0
1642611480000|2022-01-19 16:58:00|472.99|470.79|472.99|470.79|472.99|470.79|472.78|470.58|0
1642611490000|2022-01-19 16:58:10|472.78|470.58|472.99|470.79|473.19|470.99|472.78|470.58|0
1642611500000|2022-01-19 16:58:20|473.19|470.99|472.99|470.79|473.19|470.99|472.99|470.79|0
1642611510000|2022-01-19 16:58:30|472.58|470.38|472.99|470.79|472.99|470.79|472.58|470.38|0
1642611520000|2022-01-19 16:58:40|473.19|470.99|473.61|471.41|473.81|471.61|473.19|470.99|0
1642611530000|2022-01-19 16:58:50|473.81|471.61|474.02|471.82|474.22|472.02|473.81|471.61|0
1642611540000|2022-01-19 16:59:00|474.22|472.02|474.22|472.02|474.43|472.23|474.02|471.82|0
1642611550000|2022-01-19 16:59:10|474.02|471.82|474.43|472.23|474.43|472.23|474.02|471.82|0
1642611560000|2022-01-19 16:59:20|474.63|472.43|474.63|472.43|474.84|472.64|474.63|472.43|0
1642611570000|2022-01-19 16:59:30|474.22|472.02|473.61|471.41|474.22|472.02|473.4|471.2|0
1642611580000|2022-01-19 16:59:40|473.4|471.2|473.61|471.41|473.81|471.61|473.4|471.2|0
1642611590000|2022-01-19 16:59:50|473.81|471.61|473.61|471.41|473.81|471.61|473.61|471.41|0
1642611600000|2022-01-19 17:00:00|473.4|471.2|473.19|470.99|473.4|471.2|473.19|470.99|0
1642611610000|2022-01-19 17:00:10|473.4|471.2|472.37|470.17|473.81|471.61|472.37|470.17|0
1642611620000|2022-01-19 17:00:20|471.76|469.56|471.76|469.56|472.37|470.17|471.76|469.56|0
1642611630000|2022-01-19 17:00:30|471.55|469.35|470.93|468.73|471.55|469.35|470.93|468.73|0
1642611640000|2022-01-19 17:00:40|471.14|468.94|470.52|468.32|471.14|468.94|470.32|468.12|0
1642611650000|2022-01-19 17:00:50|470.73|468.53|470.93|468.73|470.93|468.73|470.73|468.53|0
1642611660000|2022-01-19 17:01:00|471.14|468.94|471.14|468.94|471.14|468.94|471.14|468.94|0
1642611670000|2022-01-19 17:01:10|470.73|468.53|471.76|469.56|471.76|469.56|470.73|468.53|0
1642611680000|2022-01-19 17:01:20|471.55|469.35|471.55|469.35|471.55|469.35|471.35|469.15|0
1642611690000|2022-01-19 17:01:30|471.14|468.94|470.73|468.53|471.14|468.94|470.73|468.53|0
1642611700000|2022-01-19 17:01:40|470.93|468.73|470.93|468.73|470.93|468.73|470.93|468.73|0
1642611710000|2022-01-19 17:01:50|470.73|468.53|470.63|468.43|470.73|468.53|470.32|468.12|0
1642611720000|2022-01-19 17:02:00|470.73|468.53|470.52|468.32|470.73|468.53|470.32|468.12|0
1642611730000|2022-01-19 17:02:10|470.73|468.53|471.04|468.84|471.04|468.84|470.73|468.53|0
1642611740000|2022-01-19 17:02:20|470.73|468.53|470.93|468.73|470.93|468.73|470.73|468.53|0
1642611750000|2022-01-19 17:02:30|471.14|468.94|470.73|468.53|471.14|468.94|470.73|468.53|0
1642611760000|2022-01-19 17:02:40|470.32|468.12|470.32|468.12|470.73|468.53|470.32|468.12|0
1642611770000|2022-01-19 17:02:50|470.52|468.32|470.52|468.32|470.52|468.32|470.32|468.12|0
1642611780000|2022-01-19 17:03:00|470.73|468.53|471.04|468.84|471.14|468.94|470.73|468.53|0
1642611790000|2022-01-19 17:03:10|471.14|468.94|471.76|469.56|471.86|469.66|471.14|468.94|0
1642611800000|2022-01-19 17:03:20|471.55|469.35|470.93|468.73|471.55|469.35|470.93|468.73|0
1642611810000|2022-01-19 17:03:30|471.14|468.94|470.93|468.73|471.14|468.94|470.32|468.12|0
1642611820000|2022-01-19 17:03:40|471.34|469.14|472.17|469.97|472.17|469.97|471.34|469.14|0
1642611830000|2022-01-19 17:03:50|472.37|470.17|472.58|470.38|472.58|470.38|472.37|470.17|0
1642611840000|2022-01-19 17:04:00|472.17|469.97|472.37|470.17|472.37|470.17|471.96|469.76|0
1642611850000|2022-01-19 17:04:10|472.17|469.97|472.37|470.17|472.37|470.17|472.17|469.97|0
1642611860000|2022-01-19 17:04:20|472.17|469.97|471.96|469.76|472.37|470.17|471.96|469.76|0
1642611870000|2022-01-19 17:04:30|471.55|469.35|471.55|469.35|471.55|469.35|470.93|468.73|0
1642611880000|2022-01-19 17:04:40|471.34|469.14|471.14|468.94|471.55|469.35|471.14|468.94|0
1642611890000|2022-01-19 17:04:50|471.55|469.35|471.55|469.35|471.86|469.66|471.55|469.35|0
1642611900000|2022-01-19 17:05:00|471.34|469.14|471.55|469.35|471.55|469.35|471.34|469.14|0
1642611910000|2022-01-19 17:05:10|471.14|468.94|471.55|469.35|471.55|469.35|471.14|468.94|0
1642611920000|2022-01-19 17:05:20|471.14|468.94|471.14|468.94|471.34|469.14|471.14|468.94|0
1642611930000|2022-01-19 17:05:30|470.52|468.32|471.34|469.14|471.34|469.14|470.52|468.32|0
1642611940000|2022-01-19 17:05:40|471.55|469.35|470.11|467.91|471.75|469.55|470.11|467.91|0
1642611950000|2022-01-19 17:05:50|469.5|467.3|469.5|467.3|469.5|467.3|469.29|467.09|0
1642611960000|2022-01-19 17:06:00|469.7|467.5|469.7|467.5|469.7|467.5|469.29|467.09|0
1642611970000|2022-01-19 17:06:10|469.91|467.71|470.11|467.91|470.11|467.91|469.81|467.61|0
1642611980000|2022-01-19 17:06:20|470.32|468.12|470.11|467.91|470.32|468.12|470.11|467.91|0
1642611990000|2022-01-19 17:06:30|469.7|467.5|470.32|468.12|470.32|468.12|469.7|467.5|0
1642612000000|2022-01-19 17:06:40|470.52|468.32|470.11|467.91|470.52|468.32|470.11|467.91|0
1642612010000|2022-01-19 17:06:50|469.91|467.71|470.11|467.91|470.11|467.91|469.91|467.71|0
1642612020000|2022-01-19 17:07:00|469.5|467.3|469.29|467.09|469.91|467.71|469.29|467.09|0
1642612030000|2022-01-19 17:07:10|469.7|467.5|470.11|467.91|470.11|467.91|469.7|467.5|0
1642612040000|2022-01-19 17:07:20|469.7|467.5|469.19|466.99|469.91|467.71|469.19|466.99|0
1642612050000|2022-01-19 17:07:30|469.91|467.71|469.29|467.09|469.91|467.71|469.29|467.09|0
1642612060000|2022-01-19 17:07:40|469.7|467.5|469.4|467.2|469.7|467.5|469.29|467.09|0
1642612070000|2022-01-19 17:07:50|469.5|467.3|469.7|467.5|469.7|467.5|469.5|467.3|0
1642612080000|2022-01-19 17:08:00|469.5|467.3|468.47|466.27|469.5|467.3|468.47|466.27|0
1642612090000|2022-01-19 17:08:10|468.38|466.18|467.45|465.25|468.38|466.18|467.45|465.25|0
1642612100000|2022-01-19 17:08:20|468.27|466.07|468.88|466.68|468.88|466.68|468.06|465.86|0
1642612110000|2022-01-19 17:08:30|468.47|466.27|468.68|466.48|468.68|466.48|468.27|466.07|0
1642612120000|2022-01-19 17:08:40|468.47|466.27|468.47|466.27|468.68|466.48|468.27|466.07|0
1642612130000|2022-01-19 17:08:50|468.38|466.18|468.27|466.07|468.38|466.18|468.27|466.07|0
1642612140000|2022-01-19 17:09:00|468.47|466.27|468.27|466.07|468.68|466.48|468.27|466.07|0
1642612150000|2022-01-19 17:09:10|467.66|465.46|467.35|465.15|468.06|465.86|467.35|465.15|0
1642612160000|2022-01-19 17:09:20|467.45|465.25|467.45|465.25|467.66|465.46|467.45|465.25|0
1642612170000|2022-01-19 17:09:30|467.25|465.05|467.45|465.25|467.45|465.25|467.25|465.05|0
1642612180000|2022-01-19 17:09:40|467.66|465.46|467.45|465.25|467.66|465.46|467.45|465.25|0
1642612190000|2022-01-19 17:09:50|467.25|465.05|467.66|465.46|467.66|465.46|467.25|465.05|0
1642612200000|2022-01-19 17:10:00|467.45|465.25|467.86|465.66|468.27|466.07|467.45|465.25|0
1642612210000|2022-01-19 17:10:10|467.76|465.56|467.45|465.25|467.76|465.56|467.25|465.05|0
1642612220000|2022-01-19 17:10:20|467.65|465.45|466.22|464.02|467.65|465.45|466.22|464.02|0
1642612230000|2022-01-19 17:10:30|466.02|463.82|466.02|463.82|466.22|464.02|466.02|463.82|0
1642612240000|2022-01-19 17:10:40|466.22|464.02|467.04|464.84|467.04|464.84|466.22|464.02|0
1642612250000|2022-01-19 17:10:50|466.84|464.64|466.94|464.74|467.04|464.84|466.84|464.64|0
1642612260000|2022-01-19 17:11:00|467.04|464.84|467.45|465.25|467.65|465.45|467.04|464.84|0
1642612270000|2022-01-19 17:11:10|467.04|464.84|466.43|464.23|467.04|464.84|465.82|463.62|0
1642612280000|2022-01-19 17:11:20|465.61|463.41|466.22|464.02|466.22|464.02|465.61|463.41|0
1642612290000|2022-01-19 17:11:30|466.43|464.23|466.43|464.23|466.43|464.23|466.22|464.02|0
1642612300000|2022-01-19 17:11:40|466.22|464.02|466.22|464.02|466.33|464.13|466.22|464.02|0
1642612310000|2022-01-19 17:11:50|465.82|463.62|465.41|463.21|466.02|463.82|465.41|463.21|0
1642612320000|2022-01-19 17:12:00|465.31|463.11|465.41|463.21|465.41|463.21|465.2|463|0
1642612330000|2022-01-19 17:12:10|465|462.8|464.39|462.19|465|462.8|464.39|462.19|0
1642612340000|2022-01-19 17:12:20|464.59|462.39|464.18|461.98|464.59|462.39|463.78|461.58|0
1642612350000|2022-01-19 17:12:30|464.39|462.19|463.57|461.37|464.39|462.19|463.57|461.37|0
1642612360000|2022-01-19 17:12:40|463.37|461.17|462.76|460.56|463.37|461.17|462.76|460.56|0
1642612370000|2022-01-19 17:12:50|463.16|460.96|463.16|460.96|463.37|461.17|463.16|460.96|0
1642612380000|2022-01-19 17:13:00|463.37|461.17|462.96|460.76|463.37|461.17|462.76|460.56|0
1642612390000|2022-01-19 17:13:10|463.37|461.17|462.96|460.76|463.77|461.57|462.96|460.76|0
1642612400000|2022-01-19 17:13:20|463.37|461.17|463.16|460.96|463.37|461.17|462.76|460.56|0
1642612410000|2022-01-19 17:13:30|463.27|461.07|463.16|460.96|463.27|461.07|463.16|460.96|0
1642612420000|2022-01-19 17:13:40|462.76|460.56|463.37|461.17|463.37|461.17|462.76|460.56|0
1642612430000|2022-01-19 17:13:50|464.95|462.75|460.7|458.5|464.95|462.75|460.5|458.3|0
1642612440000|2022-01-19 17:14:00|460.91|458.71|460.91|458.71|461.12|458.92|460.91|458.71|0
1642612450000|2022-01-19 17:14:10|463.21|461.01|463.01|460.81|463.62|461.42|463.01|460.81|0
1642612460000|2022-01-19 17:14:20|462.8|460.6|462.4|460.2|462.8|460.6|462.4|460.2|0
1642612470000|2022-01-19 17:14:30|462.6|460.4|462.6|460.4|462.8|460.6|462.6|460.4|0
1642612480000|2022-01-19 17:14:40|463.01|460.81|463.42|461.22|463.42|461.22|462.8|460.6|0
1642612490000|2022-01-19 17:14:50|463.62|461.42|463.62|461.42|463.62|461.42|463.42|461.22|0
1642612500000|2022-01-19 17:15:00|463.42|461.22|464.03|461.83|464.03|461.83|463.21|461.01|0
1642612510000|2022-01-19 17:15:10|464.23|462.03|464.23|462.03|464.23|462.03|464.03|461.83|0
1642612520000|2022-01-19 17:15:20|464.03|461.83|464.03|461.83|464.23|462.03|464.03|461.83|0
1642612530000|2022-01-19 17:15:30|464.23|462.03|464.44|462.24|464.44|462.24|464.03|461.83|0
1642612540000|2022-01-19 17:15:40|464.03|461.83|464.44|462.24|464.44|462.24|464.03|461.83|0
1642612550000|2022-01-19 17:15:50|464.23|462.03|464.85|462.65|464.85|462.65|464.23|462.03|0
1642612560000|2022-01-19 17:16:00|465.05|462.85|464.64|462.44|465.05|462.85|464.54|462.34|0
1642612570000|2022-01-19 17:16:10|464.23|462.03|464.03|461.83|464.44|462.24|464.03|461.83|0
1642612580000|2022-01-19 17:16:20|464.44|462.24|464.03|461.83|464.44|462.24|464.03|461.83|0
1642612590000|2022-01-19 17:16:30|464.44|462.24|464.44|462.24|464.44|462.24|464.44|462.24|0
1642612600000|2022-01-19 17:16:40|464.34|462.14|464.23|462.03|464.44|462.24|464.23|462.03|0
1642612610000|2022-01-19 17:16:50|464.03|461.83|464.23|462.03|464.44|462.24|464.03|461.83|0
1642612620000|2022-01-19 17:17:00|464.44|462.24|464.85|462.65|465.05|462.85|464.44|462.24|0
1642612630000|2022-01-19 17:17:10|465.05|462.85|464.85|462.65|465.05|462.85|464.85|462.65|0
1642612640000|2022-01-19 17:17:20|464.64|462.44|465.05|462.85|465.05|462.85|464.64|462.44|0
1642612650000|2022-01-19 17:17:30|465.26|463.06|465.87|463.67|465.87|463.67|465.26|463.06|0
1642612660000|2022-01-19 17:17:40|466.08|463.88|466.48|464.28|466.48|464.28|466.08|463.88|0
1642612670000|2022-01-19 17:17:50|466.69|464.49|466.69|464.49|466.89|464.69|466.69|464.49|0
1642612680000|2022-01-19 17:18:00|466.28|464.08|466.28|464.08|466.39|464.19|466.08|463.88|0
1642612690000|2022-01-19 17:18:10|466.48|464.28|466.07|463.87|466.48|464.28|465.87|463.67|0
1642612700000|2022-01-19 17:18:20|465.46|463.26|465.67|463.47|465.87|463.67|465.46|463.26|0
1642612710000|2022-01-19 17:18:30|465.87|463.67|465.67|463.47|465.87|463.67|465.46|463.26|0
1642612720000|2022-01-19 17:18:40|465.46|463.26|466.07|463.87|466.07|463.87|465.46|463.26|0
1642612730000|2022-01-19 17:18:50|465.67|463.47|465.67|463.47|465.87|463.67|465.67|463.47|0
1642612750000|2022-01-19 17:19:10|466.07|463.87|466.69|464.49|466.69|464.49|466.07|463.87|0
1642612760000|2022-01-19 17:19:20|466.89|464.69|466.89|464.69|466.89|464.69|466.69|464.49|0
1642612770000|2022-01-19 17:19:30|466.69|464.49|466.69|464.49|467.1|464.9|466.69|464.49|0
1642612780000|2022-01-19 17:19:40|466.28|464.08|466.28|464.08|466.59|464.39|466.28|464.08|0
1642612790000|2022-01-19 17:19:50|466.48|464.28|466.28|464.08|466.48|464.28|466.28|464.08|0
1642612800000|2022-01-19 17:20:00|465.87|463.67|466.07|463.87|466.28|464.08|465.87|463.67|0
1642612810000|2022-01-19 17:20:10|465.87|463.67|465.66|463.46|465.87|463.67|465.46|463.26|0
1642612820000|2022-01-19 17:20:20|465.87|463.67|465.46|463.26|465.87|463.67|465.46|463.26|0
1642612830000|2022-01-19 17:20:30|465.26|463.06|464.64|462.44|465.26|463.06|464.64|462.44|0
1642612840000|2022-01-19 17:20:40|464.44|462.24|465.05|462.85|465.05|462.85|464.44|462.24|0
1642612850000|2022-01-19 17:20:50|464.85|462.65|464.85|462.65|464.85|462.65|464.64|462.44|0
1642612860000|2022-01-19 17:21:00|464.64|462.44|464.64|462.44|464.85|462.65|464.44|462.24|0
1642612870000|2022-01-19 17:21:10|464.44|462.24|464.85|462.65|464.85|462.65|464.44|462.24|0
1642612880000|2022-01-19 17:21:20|465.66|463.46|465.87|463.67|465.87|463.67|465.66|463.46|0
1642612890000|2022-01-19 17:21:30|465.66|463.46|465.66|463.46|465.87|463.67|465.66|463.46|0
1642612900000|2022-01-19 17:21:40|465.87|463.67|465.87|463.67|465.87|463.67|465.87|463.67|0
1642612910000|2022-01-19 17:21:50|465.66|463.46|465.26|463.06|465.66|463.46|465.26|463.06|0
1642612920000|2022-01-19 17:22:00|465.66|463.46|465.66|463.46|465.66|463.46|465.46|463.26|0
1642612930000|2022-01-19 17:22:10|465.87|463.67|466.69|464.49|466.69|464.49|465.87|463.67|0
1642612940000|2022-01-19 17:22:20|466.48|464.28|466.69|464.49|466.69|464.49|466.48|464.28|0
1642612950000|2022-01-19 17:22:30|466.28|464.08|466.28|464.08|466.48|464.28|466.28|464.08|0
1642612960000|2022-01-19 17:22:40|466.07|463.87|465.87|463.67|466.07|463.87|465.87|463.67|0
1642612970000|2022-01-19 17:22:50|465.66|463.46|466.07|463.87|466.07|463.87|465.66|463.46|0
1642612980000|2022-01-19 17:23:00|465.87|463.67|465.66|463.46|465.87|463.67|465.66|463.46|0
1642612990000|2022-01-19 17:23:10|465.87|463.67|465.25|463.05|465.87|463.67|465.05|462.85|0
1642613000000|2022-01-19 17:23:20|465.16|462.96|465.16|462.96|465.16|462.96|465.16|462.96|0
1642613010000|2022-01-19 17:23:30|465.46|463.26|464.85|462.65|465.46|463.26|464.64|462.44|0
1642613020000|2022-01-19 17:23:40|465.05|462.85|464.85|462.65|465.05|462.85|464.75|462.55|0
1642613030000|2022-01-19 17:23:50|465.25|463.05|465.25|463.05|465.25|463.05|465.25|463.05|0
1642613040000|2022-01-19 17:24:00|465.16|462.96|464.75|462.55|465.16|462.96|464.64|462.44|0
1642613050000|2022-01-19 17:24:10|464.23|462.03|464.03|461.83|464.23|462.03|463.93|461.73|0
1642613060000|2022-01-19 17:24:20|463.82|461.62|462.19|459.99|463.82|461.62|462.19|459.99|0
1642613070000|2022-01-19 17:24:30|462.6|460.4|462.39|460.19|462.6|460.4|462.39|460.19|0
1642613080000|2022-01-19 17:24:40|462.19|459.99|462.19|459.99|462.39|460.19|462.19|459.99|0
1642613090000|2022-01-19 17:24:50|462.39|460.19|463.01|460.81|463.01|460.81|462.39|460.19|0
1642613100000|2022-01-19 17:25:00|463.41|461.21|464.03|461.83|464.23|462.03|463.41|461.21|0
1642613110000|2022-01-19 17:25:10|463.82|461.62|463.62|461.42|463.82|461.62|463.62|461.42|0
1642613120000|2022-01-19 17:25:20|463.52|461.32|464.23|462.03|464.23|462.03|463.52|461.32|0
1642613130000|2022-01-19 17:25:30|464.03|461.83|463.62|461.42|464.03|461.83|463.62|461.42|0
1642613140000|2022-01-19 17:25:40|463.41|461.21|463.41|461.21|463.41|461.21|463.41|461.21|0
1642613150000|2022-01-19 17:25:50|463.21|461.01|463.21|461.01|463.21|461.01|463|460.8|0
1642613160000|2022-01-19 17:26:00|463|460.8|463|460.8|463.21|461.01|463|460.8|0
1642613170000|2022-01-19 17:26:10|463.21|461.01|462.6|460.4|463.21|461.01|462.6|460.4|0
1642613180000|2022-01-19 17:26:20|462.8|460.6|462.8|460.6|462.8|460.6|462.6|460.4|0
1642613190000|2022-01-19 17:26:30|462.91|460.71|461.78|459.58|462.91|460.71|461.78|459.58|0
1642613200000|2022-01-19 17:26:40|461.37|459.17|461.37|459.17|461.58|459.38|461.37|459.17|0
1642613210000|2022-01-19 17:26:50|461.17|458.97|461.78|459.58|461.78|459.58|461.17|458.97|0
1642613220000|2022-01-19 17:27:00|462.19|459.99|462.39|460.19|462.39|460.19|462.19|459.99|0
1642613230000|2022-01-19 17:27:10|461.98|459.78|461.78|459.58|461.98|459.78|461.58|459.38|0
1642613240000|2022-01-19 17:27:20|461.98|459.78|461.78|459.58|461.98|459.78|461.68|459.48|0
1642613250000|2022-01-19 17:27:30|461.98|459.78|461.98|459.78|461.98|459.78|461.98|459.78|0
1642613260000|2022-01-19 17:27:40|462.19|459.99|463.21|461.01|463.62|461.42|462.19|459.99|0
1642613270000|2022-01-19 17:27:50|462.8|460.6|462.8|460.6|462.8|460.6|462.6|460.4|0
1642613280000|2022-01-19 17:28:00|462.6|460.4|463|460.8|463.21|461.01|462.6|460.4|0
1642613290000|2022-01-19 17:28:10|463.41|461.21|463|460.8|463.41|461.21|463|460.8|0
1642613300000|2022-01-19 17:28:20|463.11|460.91|463.21|461.01|463.21|461.01|462.8|460.6|0
1642613310000|2022-01-19 17:28:30|463.31|461.11|462.8|460.6|463.31|461.11|462.8|460.6|0
1642613320000|2022-01-19 17:28:40|463.21|461.01|463.21|461.01|463.21|461.01|462.8|460.6|0
1642613330000|2022-01-19 17:28:50|463.11|460.91|463|460.8|463.11|460.91|462.6|460.4|0
1642613340000|2022-01-19 17:29:00|462.8|460.6|462.6|460.4|462.8|460.6|462.6|460.4|0
1642613350000|2022-01-19 17:29:10|462.19|459.99|461.98|459.78|462.39|460.19|461.98|459.78|0
1642613360000|2022-01-19 17:29:20|461.78|459.58|461.58|459.38|461.78|459.58|461.58|459.38|0
1642613370000|2022-01-19 17:29:30|461.37|459.17|461.58|459.38|461.58|459.38|461.37|459.17|0
1642613380000|2022-01-19 17:29:40|461.98|459.78|461.58|459.38|461.98|459.78|461.58|459.38|0
1642613390000|2022-01-19 17:29:50|461.78|459.58|461.58|459.38|461.78|459.58|461.58|459.38|0
1642613400000|2022-01-19 17:30:00|461.78|459.58|460.96|458.76|461.78|459.58|460.96|458.76|0
1642613410000|2022-01-19 17:30:10|460.35|458.15|461.57|459.37|461.57|459.37|460.35|458.15|0
1642613420000|2022-01-19 17:30:20|461.78|459.58|462.6|460.4|462.6|460.4|461.78|459.58|0
1642613430000|2022-01-19 17:30:30|461.98|459.78|461.57|459.37|461.98|459.78|461.57|459.37|0
1642613440000|2022-01-19 17:30:40|461.37|459.17|461.78|459.58|461.78|459.58|461.17|458.97|0
1642613450000|2022-01-19 17:30:50|461.57|459.37|461.17|458.97|461.57|459.37|461.17|458.97|0
1642613460000|2022-01-19 17:31:00|461.57|459.37|460.96|458.76|461.78|459.58|460.96|458.76|0
1642613470000|2022-01-19 17:31:10|461.17|458.97|462.19|459.99|462.19|459.99|461.17|458.97|0
1642613480000|2022-01-19 17:31:20|461.98|459.78|461.78|459.58|461.98|459.78|461.57|459.37|0
1642613490000|2022-01-19 17:31:30|461.98|459.78|461.57|459.37|462.39|460.19|461.57|459.37|0
1642613500000|2022-01-19 17:31:40|461.98|459.78|462.8|460.6|462.8|460.6|461.98|459.78|0
1642613510000|2022-01-19 17:31:50|462.19|459.99|462.19|459.99|462.19|459.99|461.98|459.78|0
1642613520000|2022-01-19 17:32:00|461.98|459.78|461.78|459.58|461.98|459.78|461.78|459.58|0
1642613530000|2022-01-19 17:32:10|462.19|459.99|461.78|459.58|462.19|459.99|461.78|459.58|0
1642613540000|2022-01-19 17:32:20|461.98|459.78|461.78|459.58|461.98|459.78|461.78|459.58|0
1642613550000|2022-01-19 17:32:30|461.98|459.78|462.19|459.99|462.19|459.99|461.57|459.37|0
1642613560000|2022-01-19 17:32:40|462.39|460.19|463|460.8|463|460.8|462.39|460.19|0
1642613570000|2022-01-19 17:32:50|462.39|460.19|461.78|459.58|462.39|460.19|461.78|459.58|0
1642613580000|2022-01-19 17:33:00|462.39|460.19|463|460.8|463|460.8|462.39|460.19|0
1642613590000|2022-01-19 17:33:10|463.21|461.01|463.21|461.01|463.41|461.21|463.21|461.01|0
1642613600000|2022-01-19 17:33:20|463.41|461.21|463.82|461.62|463.82|461.62|463.41|461.21|0
1642613610000|2022-01-19 17:33:30|464.02|461.82|464.43|462.23|464.43|462.23|464.02|461.82|0
1642613620000|2022-01-19 17:33:40|464.23|462.03|464.02|461.82|464.23|462.03|464.02|461.82|0
1642613630000|2022-01-19 17:33:50|463.93|461.73|463.41|461.21|463.93|461.73|463.41|461.21|0
1642613640000|2022-01-19 17:34:00|463.52|461.32|463.21|461.01|463.52|461.32|463.21|461.01|0
1642613650000|2022-01-19 17:34:10|463.41|461.21|463.41|461.21|463.41|461.21|463.21|461.01|0
1642613660000|2022-01-19 17:34:20|463.21|461.01|463.21|461.01|463.41|461.21|463.21|461.01|0
1642613670000|2022-01-19 17:34:30|463|460.8|463.21|461.01|463.21|461.01|463|460.8|0
1642613680000|2022-01-19 17:34:40|463|460.8|463.41|461.21|463.41|461.21|463|460.8|0
1642613690000|2022-01-19 17:34:50|463.62|461.42|464.02|461.82|464.13|461.93|463.62|461.42|0
1642613700000|2022-01-19 17:35:00|464.43|462.23|464.23|462.03|464.43|462.23|463.82|461.62|0
1642613710000|2022-01-19 17:35:10|464.43|462.23|464.64|462.44|464.64|462.44|464.43|462.23|0
1642613720000|2022-01-19 17:35:20|464.43|462.23|465.25|463.05|465.25|463.05|464.43|462.23|0
1642613730000|2022-01-19 17:35:30|465.05|462.85|464.84|462.64|465.05|462.85|464.84|462.64|0
1642613740000|2022-01-19 17:35:40|465.05|462.85|464.64|462.44|465.05|462.85|464.43|462.23|0
1642613750000|2022-01-19 17:35:50|464.43|462.23|464.02|461.82|464.64|462.44|464.02|461.82|0
1642613760000|2022-01-19 17:36:00|464.23|462.03|464.64|462.44|464.64|462.44|464.02|461.82|0
1642613770000|2022-01-19 17:36:10|464.43|462.23|464.43|462.23|464.64|462.44|464.43|462.23|0
1642613780000|2022-01-19 17:36:20|464.23|462.03|463.82|461.62|464.23|462.03|463.82|461.62|0
1642613790000|2022-01-19 17:36:30|464.02|461.82|464.02|461.82|464.23|462.03|464.02|461.82|0
1642613800000|2022-01-19 17:36:40|464.43|462.23|464.43|462.23|464.43|462.23|464.23|462.03|0
1642613810000|2022-01-19 17:36:50|464.64|462.44|464.64|462.44|464.84|462.64|464.64|462.44|0
1642613820000|2022-01-19 17:37:00|464.43|462.23|464.43|462.23|464.43|462.23|464.43|462.23|0
1642613830000|2022-01-19 17:37:10|463.61|461.41|463.21|461.01|463.61|461.41|463|460.8|0
1642613840000|2022-01-19 17:37:20|463.41|461.21|463.82|461.62|463.82|461.62|463.21|461.01|0
1642613850000|2022-01-19 17:37:30|464.02|461.82|464.02|461.82|464.02|461.82|464.02|461.82|0
1642613860000|2022-01-19 17:37:40|463.82|461.62|463.61|461.41|463.82|461.62|463.41|461.21|0
1642613870000|2022-01-19 17:37:50|463.41|461.21|463.61|461.41|463.61|461.41|463.41|461.21|0
1642613880000|2022-01-19 17:38:00|463.82|461.62|463.61|461.41|463.82|461.62|463.61|461.41|0
1642613890000|2022-01-19 17:38:10|463.52|461.32|464.02|461.82|464.23|462.03|463.52|461.32|0
1642613900000|2022-01-19 17:38:20|464.43|462.23|464.02|461.82|464.43|462.23|464.02|461.82|0
1642613910000|2022-01-19 17:38:30|464.23|462.03|464.74|462.54|464.74|462.54|464.23|462.03|0
1642613920000|2022-01-19 17:38:40|464.84|462.64|465.05|462.85|465.05|462.85|464.84|462.64|0
1642613930000|2022-01-19 17:38:50|465.46|463.26|465.25|463.05|465.46|463.26|465.05|462.85|0
1642613940000|2022-01-19 17:39:00|465.46|463.26|466.07|463.87|466.27|464.07|465.36|463.16|0
1642613950000|2022-01-19 17:39:10|466.27|464.07|466.07|463.87|466.27|464.07|465.86|463.66|0
1642613960000|2022-01-19 17:39:20|465.86|463.66|466.48|464.28|466.48|464.28|465.86|463.66|0
1642613970000|2022-01-19 17:39:30|466.27|464.07|466.68|464.48|466.89|464.69|466.27|464.07|0
1642613980000|2022-01-19 17:39:40|466.89|464.69|467.09|464.89|467.09|464.89|466.89|464.69|0
1642613990000|2022-01-19 17:39:50|467.3|465.1|467.3|465.1|467.3|465.1|467.09|464.89|0
1642614000000|2022-01-19 17:40:00|466.89|464.69|466.27|464.07|466.89|464.69|466.27|464.07|0
1642614010000|2022-01-19 17:40:10|466.48|464.28|466.27|464.07|466.48|464.28|466.27|464.07|0
1642614020000|2022-01-19 17:40:20|466.48|464.28|466.48|464.28|466.48|464.28|466.27|464.07|0
1642614030000|2022-01-19 17:40:30|466.27|464.07|466.68|464.48|466.79|464.59|466.27|464.07|0
1642614040000|2022-01-19 17:40:40|466.89|464.69|467.91|465.71|468.12|465.92|466.89|464.69|0
1642614050000|2022-01-19 17:40:50|467.71|465.51|468.53|466.33|468.53|466.33|467.71|465.51|0
1642614060000|2022-01-19 17:41:00|468.12|465.92|468.74|466.54|468.74|466.54|467.71|465.51|0
1642614070000|2022-01-19 17:41:10|468.94|466.74|468.74|466.54|468.94|466.74|468.53|466.33|0
1642614080000|2022-01-19 17:41:20|469.15|466.95|469.97|467.77|469.97|467.77|469.15|466.95|0
1642614090000|2022-01-19 17:41:30|469.76|467.56|469.35|467.15|469.76|467.56|469.35|467.15|0
1642614100000|2022-01-19 17:41:40|469.56|467.36|469.76|467.56|469.76|467.56|469.56|467.36|0
1642614110000|2022-01-19 17:41:50|469.35|467.15|469.56|467.36|469.56|467.36|469.35|467.15|0
1642614120000|2022-01-19 17:42:00|469.46|467.26|468.94|466.74|469.46|467.26|468.94|466.74|0
1642614130000|2022-01-19 17:42:10|469.15|466.95|468.73|466.53|469.15|466.95|468.73|466.53|0
1642614140000|2022-01-19 17:42:20|468.94|466.74|469.35|467.15|469.35|467.15|468.94|466.74|0
1642614150000|2022-01-19 17:42:30|469.56|467.36|469.56|467.36|469.97|467.77|469.56|467.36|0
1642614160000|2022-01-19 17:42:40|469.76|467.56|469.35|467.15|469.76|467.56|469.35|467.15|0
1642614170000|2022-01-19 17:42:50|469.56|467.36|468.94|466.74|469.56|467.36|468.94|466.74|0
1642614180000|2022-01-19 17:43:00|468.73|466.53|468.64|466.44|468.94|466.74|468.64|466.44|0
1642614190000|2022-01-19 17:43:10|468.73|466.53|468.64|466.44|468.73|466.53|468.53|466.33|0
1642614200000|2022-01-19 17:43:20|468.94|466.74|468.32|466.12|468.94|466.74|468.32|466.12|0
1642614210000|2022-01-19 17:43:30|468.12|465.92|468.12|465.92|468.73|466.53|468.12|465.92|0
1642614220000|2022-01-19 17:43:40|468.32|466.12|468.73|466.53|468.73|466.53|468.32|466.12|0
1642614230000|2022-01-19 17:43:50|468.12|465.92|468.32|466.12|468.32|466.12|468.12|465.92|0
1642614240000|2022-01-19 17:44:00|468.43|466.23|468.32|466.12|468.43|466.23|468.12|465.92|0
1642614250000|2022-01-19 17:44:10|468.12|465.92|468.32|466.12|468.32|466.12|468.12|465.92|0
1642614260000|2022-01-19 17:44:20|468.73|466.53|467.5|465.3|468.73|466.53|467.5|465.3|0
1642614270000|2022-01-19 17:44:30|467.71|465.51|467.71|465.51|467.91|465.71|467.71|465.51|0
1642614280000|2022-01-19 17:44:40|467.91|465.71|468.12|465.92|468.12|465.92|467.91|465.71|0
1642614300000|2022-01-19 17:45:00|467.91|465.71|468.94|466.74|468.94|466.74|467.91|465.71|0
1642614310000|2022-01-19 17:45:10|469.14|466.94|469.05|466.85|469.14|466.94|468.84|466.64|0
1642614320000|2022-01-19 17:45:20|468.73|466.53|468.73|466.53|469.35|467.15|468.73|466.53|0
1642614330000|2022-01-19 17:45:30|468.53|466.33|468.53|466.33|468.73|466.53|468.32|466.12|0
1642614340000|2022-01-19 17:45:40|468.12|465.92|467.91|465.71|468.12|465.92|467.91|465.71|0
1642614350000|2022-01-19 17:45:50|467.71|465.51|467.71|465.51|468.12|465.92|467.71|465.51|0
1642614360000|2022-01-19 17:46:00|467.91|465.71|466.89|464.69|467.91|465.71|466.89|464.69|0
1642614370000|2022-01-19 17:46:10|466.68|464.48|466.27|464.07|466.68|464.48|466.27|464.07|0
1642614380000|2022-01-19 17:46:20|464.84|462.64|464.43|462.23|464.84|462.64|464.23|462.03|0
1642614390000|2022-01-19 17:46:30|464.63|462.43|464.23|462.03|464.63|462.43|464.23|462.03|0
1642614400000|2022-01-19 17:46:40|464.02|461.82|464.23|462.03|464.43|462.23|464.02|461.82|0
1642614410000|2022-01-19 17:46:50|464.43|462.23|464.43|462.23|464.43|462.23|464.23|462.03|0
1642614420000|2022-01-19 17:47:00|463.82|461.62|462.8|460.6|463.82|461.62|462.8|460.6|0
1642614430000|2022-01-19 17:47:10|462.59|460.39|463|460.8|463|460.8|462.39|460.19|0
1642614440000|2022-01-19 17:47:20|462.8|460.6|463.2|461|463.2|461|462.8|460.6|0
1642614450000|2022-01-19 17:47:30|463|460.8|462.39|460.19|463.2|461|462.39|460.19|0
1642614460000|2022-01-19 17:47:40|462.79|460.59|462.39|460.19|462.79|460.59|462.39|460.19|0
1642614470000|2022-01-19 17:47:50|462.59|460.39|462.59|460.39|462.59|460.39|462.18|459.98|0
1642614480000|2022-01-19 17:48:00|462.18|459.98|463.41|461.21|463.41|461.21|462.18|459.98|0
1642614490000|2022-01-19 17:48:10|463.72|461.52|463.41|461.21|463.72|461.52|463.41|461.21|0
1642614500000|2022-01-19 17:48:20|463.61|461.41|463.41|461.21|463.61|461.41|463.41|461.21|0
1642614510000|2022-01-19 17:48:30|463.61|461.41|464.23|462.03|464.23|462.03|463.41|461.21|0
1642614520000|2022-01-19 17:48:40|464.02|461.82|464.23|462.03|464.23|462.03|463.82|461.62|0
1642614530000|2022-01-19 17:48:50|464.02|461.82|463.61|461.41|464.02|461.82|463.61|461.41|0
1642614540000|2022-01-19 17:49:00|463.82|461.62|464.02|461.82|464.02|461.82|463.82|461.62|0
1642614550000|2022-01-19 17:49:10|463.82|461.62|464.43|462.23|464.43|462.23|463.72|461.52|0
1642614560000|2022-01-19 17:49:20|464.22|462.02|464.22|462.02|464.43|462.23|464.22|462.02|0
1642614570000|2022-01-19 17:49:30|464.13|461.93|464.22|462.02|464.63|462.43|464.13|461.93|0
1642614580000|2022-01-19 17:49:40|464.43|462.23|464.02|461.82|464.43|462.23|464.02|461.82|0
1642614590000|2022-01-19 17:49:50|464.43|462.23|464.43|462.23|464.84|462.64|464.43|462.23|0
1642614600000|2022-01-19 17:50:00|464.63|462.43|465.45|463.25|465.45|463.25|464.63|462.43|0
1642614610000|2022-01-19 17:50:10|465.25|463.05|464.63|462.43|465.25|463.05|464.63|462.43|0
1642614620000|2022-01-19 17:50:20|464.43|462.23|464.43|462.23|464.43|462.23|464.22|462.02|0
1642614630000|2022-01-19 17:50:30|464.22|462.02|463.41|461.21|464.22|462.02|463.41|461.21|0
1642614640000|2022-01-19 17:50:40|463|460.8|463.2|461|463.2|461|463|460.8|0
1642614650000|2022-01-19 17:50:50|463|460.8|463.2|461|463.41|461.21|463|460.8|0
1642614660000|2022-01-19 17:51:00|463|460.8|463.61|461.41|463.61|461.41|463|460.8|0
1642614670000|2022-01-19 17:51:10|463.41|461.21|463.41|461.21|463.41|461.21|463.2|461|0
1642614680000|2022-01-19 17:51:20|463.51|461.31|463.41|461.21|463.51|461.31|463.2|461|0
1642614690000|2022-01-19 17:51:30|463.61|461.41|463.61|461.41|463.82|461.62|463.61|461.41|0
1642614700000|2022-01-19 17:51:40|463.82|461.62|463.82|461.62|463.82|461.62|463.82|461.62|0
1642614710000|2022-01-19 17:51:50|463.61|461.41|464.54|462.34|464.54|462.34|463.61|461.41|0
1642614720000|2022-01-19 17:52:00|464.43|462.23|465.86|463.66|465.86|463.66|464.43|462.23|0
1642614730000|2022-01-19 17:52:10|465.66|463.46|465.25|463.05|465.66|463.46|465.25|463.05|0
1642614740000|2022-01-19 17:52:20|465.66|463.46|465.45|463.25|465.66|463.46|465.45|463.25|0
1642614750000|2022-01-19 17:52:30|465.66|463.46|465.45|463.25|465.66|463.46|465.25|463.05|0
1642614760000|2022-01-19 17:52:40|465.25|463.05|465.66|463.46|465.66|463.46|465.25|463.05|0
1642614770000|2022-01-19 17:52:50|465.86|463.66|465.66|463.46|465.86|463.66|465.66|463.46|0
1642614780000|2022-01-19 17:53:00|465.45|463.25|464.84|462.64|465.45|463.25|464.43|462.23|0
1642614790000|2022-01-19 17:53:10|464.63|462.43|466.07|463.87|466.07|463.87|464.63|462.43|0
1642614800000|2022-01-19 17:53:20|466.27|464.07|466.27|464.07|466.48|464.28|466.27|464.07|0
1642614810000|2022-01-19 17:53:30|466.07|463.87|466.07|463.87|466.27|464.07|466.07|463.87|0
1642614820000|2022-01-19 17:53:40|466.48|464.28|466.27|464.07|466.48|464.28|466.27|464.07|0
1642614830000|2022-01-19 17:53:50|466.68|464.48|466.48|464.28|466.68|464.48|466.48|464.28|0
1642614840000|2022-01-19 17:54:00|466.27|464.07|466.27|464.07|466.27|464.07|465.86|463.66|0
1642614850000|2022-01-19 17:54:10|466.48|464.28|466.27|464.07|466.89|464.69|466.27|464.07|0
1642614860000|2022-01-19 17:54:20|466.07|463.87|466.48|464.28|466.48|464.28|466.07|463.87|0
1642614870000|2022-01-19 17:54:30|466.68|464.48|467.91|465.71|467.91|465.71|466.68|464.48|0
1642614880000|2022-01-19 17:54:40|467.71|465.51|468.32|466.12|468.32|466.12|467.71|465.51|0
1642614890000|2022-01-19 17:54:50|468.12|465.92|468.32|466.12|468.32|466.12|468.12|465.92|0
1642614900000|2022-01-19 17:55:00|468.12|465.92|467.91|465.71|468.12|465.92|467.91|465.71|0
1642614910000|2022-01-19 17:55:10|467.71|465.51|467.5|465.3|467.71|465.51|467.3|465.1|0
1642614920000|2022-01-19 17:55:20|467.3|465.1|467.09|464.89|467.3|465.1|467.09|464.89|0
1642614930000|2022-01-19 17:55:30|467.5|465.3|467.3|465.1|467.5|465.3|467.3|465.1|0
1642614940000|2022-01-19 17:55:40|466.88|464.68|466.68|464.48|466.88|464.68|466.48|464.28|0
1642614950000|2022-01-19 17:55:50|466.27|464.07|466.27|464.07|466.47|464.27|466.27|464.07|0
1642614960000|2022-01-19 17:56:00|466.07|463.87|466.27|464.07|466.47|464.27|466.07|463.87|0
1642614970000|2022-01-19 17:56:10|466.07|463.87|465.45|463.25|466.07|463.87|465.45|463.25|0
1642614980000|2022-01-19 17:56:20|465.86|463.66|465.45|463.25|465.86|463.66|465.25|463.05|0
1642614990000|2022-01-19 17:56:30|465.25|463.05|465.25|463.05|465.45|463.25|465.25|463.05|0
1642615000000|2022-01-19 17:56:40|465.45|463.25|465.45|463.25|465.45|463.25|465.45|463.25|0
1642615010000|2022-01-19 17:56:50|465.04|462.84|464.22|462.02|465.04|462.84|464.22|462.02|0
1642615020000|2022-01-19 17:57:00|464.02|461.82|464.53|462.33|464.53|462.33|464.02|461.82|0
1642615030000|2022-01-19 17:57:10|464.43|462.23|464.63|462.43|464.63|462.43|464.22|462.02|0
1642615040000|2022-01-19 17:57:20|464.22|462.02|464.22|462.02|464.63|462.43|464.02|461.82|0
1642615050000|2022-01-19 17:57:30|464.43|462.23|464.22|462.02|464.43|462.23|464.22|462.02|0
1642615060000|2022-01-19 17:57:40|464.43|462.23|464.43|462.23|464.63|462.43|464.43|462.23|0
1642615070000|2022-01-19 17:57:50|464.02|461.82|464.02|461.82|464.02|461.82|463.81|461.61|0
1642615080000|2022-01-19 17:58:00|464.22|462.02|464.22|462.02|464.43|462.23|464.22|462.02|0
1642615090000|2022-01-19 17:58:10|464.43|462.23|464.43|462.23|464.63|462.43|464.43|462.23|0
1642615100000|2022-01-19 17:58:20|464.22|462.02|464.84|462.64|464.84|462.64|464.22|462.02|0
1642615110000|2022-01-19 17:58:30|464.63|462.43|464.43|462.23|464.84|462.64|464.43|462.23|0
1642615120000|2022-01-19 17:58:40|464.22|462.02|464.22|462.02|464.43|462.23|464.02|461.82|0
1642615130000|2022-01-19 17:58:50|464.63|462.43|464.53|462.33|464.84|462.64|464.53|462.33|0
1642615140000|2022-01-19 17:59:00|464.43|462.23|463.81|461.61|464.43|462.23|463.81|461.61|0
1642615150000|2022-01-19 17:59:10|463.61|461.41|463.4|461.2|463.61|461.41|463.4|461.2|0
1642615160000|2022-01-19 17:59:20|463.51|461.31|463.4|461.2|463.61|461.41|463.2|461|0
1642615170000|2022-01-19 17:59:30|463.81|461.61|462.79|460.59|463.81|461.61|462.79|460.59|0
1642615180000|2022-01-19 17:59:40|461.77|459.57|461.16|458.96|461.77|459.57|461.16|458.96|0
1642615190000|2022-01-19 17:59:50|461.98|459.78|461.98|459.78|461.98|459.78|461.77|459.57|0
1642615200000|2022-01-19 18:00:00|461.16|458.96|462.79|460.59|462.79|460.59|461.16|458.96|0
1642615210000|2022-01-19 18:00:10|463.61|461.41|465.25|463.05|465.25|463.05|463.61|461.41|0
1642615220000|2022-01-19 18:00:20|465.45|463.25|465.86|463.66|465.86|463.66|465.45|463.25|0
1642615230000|2022-01-19 18:00:30|465.25|463.05|465.04|462.84|465.25|463.05|464.63|462.43|0
1642615240000|2022-01-19 18:00:40|465.24|463.04|466.47|464.27|466.47|464.27|465.24|463.04|0
1642615250000|2022-01-19 18:00:50|467.5|465.3|467.7|465.5|468.11|465.91|467.5|465.3|0
1642615260000|2022-01-19 18:01:00|468.11|465.91|466.68|464.48|468.11|465.91|466.68|464.48|0
1642615270000|2022-01-19 18:01:10|467.5|465.3|465.86|463.66|467.5|465.3|465.86|463.66|0
1642615280000|2022-01-19 18:01:20|466.06|463.86|465.86|463.66|466.27|464.07|465.86|463.66|0
1642615290000|2022-01-19 18:01:30|466.06|463.86|465.45|463.25|466.27|464.07|465.45|463.25|0
1642615300000|2022-01-19 18:01:40|465.86|463.66|465.24|463.04|465.86|463.66|465.24|463.04|0
1642615310000|2022-01-19 18:01:50|465.65|463.45|465.86|463.66|465.86|463.66|465.65|463.45|0
1642615320000|2022-01-19 18:02:00|465.65|463.45|465.24|463.04|465.65|463.45|465.24|463.04|0
1642615330000|2022-01-19 18:02:10|465.65|463.45|463.81|461.61|465.65|463.45|463.4|461.2|0
1642615340000|2022-01-19 18:02:20|463.2|461|463.61|461.41|463.81|461.61|463.2|461|0
1642615350000|2022-01-19 18:02:30|462.38|460.18|463.61|461.41|463.61|461.41|462.38|460.18|0
1642615360000|2022-01-19 18:02:40|464.43|462.23|465.04|462.84|465.04|462.84|464.43|462.23|0
1642615370000|2022-01-19 18:02:50|464.63|462.43|463.81|461.61|464.63|462.43|463.61|461.41|0
1642615380000|2022-01-19 18:03:00|464.43|462.23|463.81|461.61|464.43|462.23|463.81|461.61|0
1642615390000|2022-01-19 18:03:10|464.22|462.02|463.4|461.2|464.22|462.02|463.4|461.2|0
1642615400000|2022-01-19 18:03:20|463.81|461.61|464.22|462.02|464.22|462.02|463.61|461.41|0
1642615410000|2022-01-19 18:03:30|464.02|461.82|463.81|461.61|464.43|462.23|463.81|461.61|0
1642615420000|2022-01-19 18:03:40|464.02|461.82|463.2|461|464.02|461.82|463.2|461|0
1642615430000|2022-01-19 18:03:50|464.02|461.82|464.02|461.82|464.22|462.02|464.02|461.82|0
1642615440000|2022-01-19 18:04:00|463.61|461.41|463.2|461|463.61|461.41|463.2|461|0
1642615450000|2022-01-19 18:04:10|463.61|461.41|462.79|460.59|463.61|461.41|462.79|460.59|0
1642615460000|2022-01-19 18:04:20|462.99|460.79|462.99|460.79|462.99|460.79|462.38|460.18|0
1642615470000|2022-01-19 18:04:30|462.38|460.18|462.18|459.98|462.79|460.59|462.18|459.98|0
1642615480000|2022-01-19 18:04:40|462.38|460.18|462.38|460.18|462.59|460.39|462.38|460.18|0
1642615490000|2022-01-19 18:04:50|462.49|460.29|462.38|460.18|462.59|460.39|462.38|460.18|0
1642615500000|2022-01-19 18:05:00|462.79|460.59|464.22|462.02|464.63|462.43|462.79|460.59|0
1642615510000|2022-01-19 18:05:10|463.61|461.41|464.83|462.63|465.04|462.84|463.61|461.41|0
1642615520000|2022-01-19 18:05:20|464.43|462.23|464.43|462.23|464.43|462.23|464.22|462.02|0
1642615530000|2022-01-19 18:05:30|464.83|462.63|465.24|463.04|465.24|463.04|464.43|462.23|0
1642615540000|2022-01-19 18:05:40|464.83|462.63|464.12|461.92|464.83|462.63|464.12|461.92|0
1642615550000|2022-01-19 18:05:50|464.63|462.43|464.22|462.02|464.63|462.43|464.02|461.82|0
1642615560000|2022-01-19 18:06:00|463.81|461.61|464.22|462.02|464.43|462.23|463.81|461.61|0
1642615570000|2022-01-19 18:06:10|464.02|461.82|463.61|461.41|464.02|461.82|463.61|461.41|0
1642615580000|2022-01-19 18:06:20|464.43|462.23|464.02|461.82|464.43|462.23|464.02|461.82|0
1642615590000|2022-01-19 18:06:30|464.22|462.02|463.71|461.51|464.22|462.02|463.71|461.51|0
1642615600000|2022-01-19 18:06:40|464.42|462.22|463.2|461|464.42|462.22|463.2|461|0
1642615610000|2022-01-19 18:06:50|463.61|461.41|462.49|460.29|463.61|461.41|462.49|460.29|0
1642615620000|2022-01-19 18:07:00|463.2|461|463.2|461|463.2|461|462.99|460.79|0
1642615630000|2022-01-19 18:07:10|463.4|461.2|464.02|461.82|464.42|462.22|463.4|461.2|0
1642615640000|2022-01-19 18:07:20|463.92|461.72|463.81|461.61|464.22|462.02|463.81|461.61|0
1642615650000|2022-01-19 18:07:30|463.61|461.41|464.02|461.82|464.12|461.92|463.61|461.41|0
1642615660000|2022-01-19 18:07:40|463.4|461.2|463.81|461.61|463.81|461.61|463.3|461.1|0
1642615670000|2022-01-19 18:07:50|464.02|461.82|463.61|461.41|464.02|461.82|463.61|461.41|0
1642615680000|2022-01-19 18:08:00|463.4|461.2|464.22|462.02|464.22|462.02|463.4|461.2|0
1642615690000|2022-01-19 18:08:10|464.02|461.82|463.61|461.41|464.02|461.82|463.61|461.41|0
1642615700000|2022-01-19 18:08:20|463.81|461.61|463.61|461.41|463.81|461.61|463.61|461.41|0
1642615710000|2022-01-19 18:08:30|464.22|462.02|464.22|462.02|464.22|462.02|464.02|461.82|0
1642615720000|2022-01-19 18:08:40|463.81|461.61|463.81|461.61|464.22|462.02|463.81|461.61|0
1642615730000|2022-01-19 18:08:50|464.02|461.82|462.68|460.48|464.02|461.82|462.48|460.28|0
1642615740000|2022-01-19 18:09:00|462.27|460.07|462.68|460.48|462.68|460.48|462.27|460.07|0
1642615750000|2022-01-19 18:09:10|462.89|460.69|463.92|461.72|463.92|461.72|462.89|460.69|0
1642615760000|2022-01-19 18:09:20|463.51|461.31|463.71|461.51|463.92|461.72|463.51|461.31|0
1642615770000|2022-01-19 18:09:30|463.51|461.31|463.51|461.31|463.71|461.51|463.3|461.1|0
1642615780000|2022-01-19 18:09:40|463.3|461.1|463.3|461.1|463.3|461.1|462.89|460.69|0
1642615790000|2022-01-19 18:09:50|463.1|460.9|463|460.8|463.1|460.9|462.89|460.69|0
1642615800000|2022-01-19 18:10:00|462.89|460.69|462.27|460.07|462.89|460.69|461.86|459.66|0
1642615810000|2022-01-19 18:10:10|461.86|459.66|461.86|459.66|462.27|460.07|461.66|459.46|0
1642615820000|2022-01-19 18:10:20|461.97|459.77|461.66|459.46|461.97|459.77|461.66|459.46|0
1642615830000|2022-01-19 18:10:30|462.07|459.87|462.07|459.87|462.07|459.87|462.07|459.87|0
1642615840000|2022-01-19 18:10:40|462.27|460.07|461.86|459.66|462.27|460.07|461.66|459.46|0
1642615850000|2022-01-19 18:10:50|461.25|459.05|461.25|459.05|461.25|459.05|461.25|459.05|0
1642615860000|2022-01-19 18:11:00|461.45|459.25|461.45|459.25|461.45|459.25|461.25|459.05|0
1642615870000|2022-01-19 18:11:10|461.66|459.46|461.66|459.46|461.86|459.66|461.66|459.46|0
1642615880000|2022-01-19 18:11:20|461.25|459.05|461.25|459.05|461.45|459.25|461.25|459.05|0
1642615890000|2022-01-19 18:11:30|460.74|458.54|460.84|458.64|460.84|458.64|460.63|458.43|0
1642615900000|2022-01-19 18:11:40|460.63|458.43|462.07|459.87|462.07|459.87|460.63|458.43|0
1642615910000|2022-01-19 18:11:50|461.86|459.66|461.66|459.46|461.86|459.66|461.66|459.46|0
1642615920000|2022-01-19 18:12:00|461.45|459.25|462.48|460.28|462.48|460.28|461.45|459.25|0
1642615930000|2022-01-19 18:12:10|462.68|460.48|462.68|460.48|463.3|461.1|462.68|460.48|0
1642615940000|2022-01-19 18:12:20|462.48|460.28|462.48|460.28|462.48|460.28|462.48|460.28|0
1642615950000|2022-01-19 18:12:30|462.27|460.07|462.07|459.87|462.27|460.07|462.07|459.87|0
1642615960000|2022-01-19 18:12:40|461.86|459.66|462.07|459.87|462.27|460.07|461.86|459.66|0
1642615970000|2022-01-19 18:12:50|462.27|460.07|462.27|460.07|462.48|460.28|462.27|460.07|0
1642615980000|2022-01-19 18:13:00|462.48|460.28|462.27|460.07|462.59|460.39|462.27|460.07|0
1642615990000|2022-01-19 18:13:10|461.66|459.46|462.27|460.07|462.27|460.07|461.66|459.46|0
1642616000000|2022-01-19 18:13:20|462.48|460.28|462.27|460.07|462.48|460.28|462.27|460.07|0
1642616010000|2022-01-19 18:13:30|462.38|460.18|462.27|460.07|462.48|460.28|462.27|460.07|0
1642616020000|2022-01-19 18:13:40|462.07|459.87|462.27|460.07|462.27|460.07|462.07|459.87|0
1642616030000|2022-01-19 18:13:50|462.48|460.28|462.07|459.87|462.48|460.28|462.07|459.87|0
1642616040000|2022-01-19 18:14:00|462.89|460.69|462.89|460.69|463.09|460.89|462.89|460.69|0
1642616050000|2022-01-19 18:14:10|462.48|460.28|461.86|459.66|462.68|460.48|461.86|459.66|0
1642616060000|2022-01-19 18:14:20|461.66|459.46|461.45|459.25|461.66|459.46|461.04|458.84|0
1642616070000|2022-01-19 18:14:30|461.25|459.05|461.04|458.84|461.25|459.05|461.04|458.84|0
1642616080000|2022-01-19 18:14:40|461.25|459.05|461.45|459.25|461.45|459.25|461.04|458.84|0
1642616090000|2022-01-19 18:14:50|461.04|458.84|461.04|458.84|461.04|458.84|460.84|458.64|0
1642616100000|2022-01-19 18:15:00|460.84|458.64|460.43|458.23|460.84|458.64|460.43|458.23|0
1642616110000|2022-01-19 18:15:10|460.63|458.43|460.02|457.82|460.63|458.43|460.02|457.82|0
1642616120000|2022-01-19 18:15:20|460.43|458.23|460.43|458.23|460.43|458.23|460.02|457.82|0
1642616130000|2022-01-19 18:15:30|461.04|458.84|460.63|458.43|461.04|458.84|460.63|458.43|0
1642616140000|2022-01-19 18:15:40|460.53|458.33|460.43|458.23|460.63|458.43|460.43|458.23|0
1642616150000|2022-01-19 18:15:50|460.63|458.43|461.25|459.05|461.25|459.05|460.63|458.43|0
1642616160000|2022-01-19 18:16:00|461.45|459.25|461.66|459.46|461.86|459.66|461.45|459.25|0
1642616170000|2022-01-19 18:16:10|461.04|458.84|461.04|458.84|461.25|459.05|460.84|458.64|0
1642616180000|2022-01-19 18:16:20|460.84|458.64|461.25|459.05|461.25|459.05|460.84|458.64|0
1642616190000|2022-01-19 18:16:30|461.45|459.25|461.45|459.25|461.45|459.25|461.45|459.25|0
1642616200000|2022-01-19 18:16:40|461.35|459.15|461.66|459.46|461.66|459.46|461.25|459.05|0
1642616210000|2022-01-19 18:16:50|461.45|459.25|461.66|459.46|461.66|459.46|461.45|459.25|0
1642616220000|2022-01-19 18:17:00|461.86|459.66|461.86|459.66|461.86|459.66|461.66|459.46|0
1642616230000|2022-01-19 18:17:10|462.27|460.07|462.07|459.87|462.27|460.07|462.07|459.87|0
1642616240000|2022-01-19 18:17:20|462.27|460.07|462.27|460.07|462.27|460.07|462.27|460.07|0
1642616250000|2022-01-19 18:17:30|462.48|460.28|462.68|460.48|462.68|460.48|461.66|459.46|0
1642616260000|2022-01-19 18:17:40|463.3|461.1|462.89|460.69|463.5|461.3|462.89|460.69|0
1642616270000|2022-01-19 18:17:50|462.68|460.48|462.68|460.48|462.68|460.48|462.48|460.28|0
1642616280000|2022-01-19 18:18:00|462.89|460.69|462.89|460.69|462.99|460.79|462.89|460.69|0
1642616290000|2022-01-19 18:18:10|463.09|460.89|463.09|460.89|463.3|461.1|463.09|460.89|0
1642616300000|2022-01-19 18:18:20|462.89|460.69|462.68|460.48|462.89|460.69|462.68|460.48|0
1642616310000|2022-01-19 18:18:30|462.48|460.28|462.48|460.28|462.68|460.48|462.48|460.28|0
1642616320000|2022-01-19 18:18:40|462.68|460.48|462.68|460.48|462.68|460.48|462.48|460.28|0
1642616330000|2022-01-19 18:18:50|462.48|460.28|462.68|460.48|462.68|460.48|462.48|460.28|0
1642616340000|2022-01-19 18:19:00|462.48|460.28|462.68|460.48|462.68|460.48|462.48|460.28|0
1642616350000|2022-01-19 18:19:10|462.48|460.28|461.86|459.66|462.48|460.28|461.86|459.66|0
1642616360000|2022-01-19 18:19:20|462.07|459.87|461.66|459.46|462.27|460.07|461.66|459.46|0
1642616370000|2022-01-19 18:19:30|461.45|459.25|462.07|459.87|462.07|459.87|461.45|459.25|0
1642616380000|2022-01-19 18:19:40|462.48|460.28|462.68|460.48|462.68|460.48|462.48|460.28|0
1642616390000|2022-01-19 18:19:50|462.89|460.69|462.48|460.28|462.89|460.69|462.48|460.28|0
1642616400000|2022-01-19 18:20:00|462.89|460.69|462.68|460.48|463.09|460.89|462.68|460.48|0
1642616410000|2022-01-19 18:20:10|462.89|460.69|464.12|461.92|464.12|461.92|462.89|460.69|0
1642616420000|2022-01-19 18:20:20|464.33|462.13|464.53|462.33|464.53|462.33|464.33|462.13|0
1642616430000|2022-01-19 18:20:30|464.33|462.13|464.33|462.13|464.53|462.33|464.33|462.13|0
1642616440000|2022-01-19 18:20:40|464.12|461.92|464.33|462.13|464.33|462.13|464.12|461.92|0
1642616450000|2022-01-19 18:20:50|464.53|462.33|465.77|463.57|465.77|463.57|464.53|462.33|0
1642616460000|2022-01-19 18:21:00|465.36|463.16|465.97|463.77|465.97|463.77|465.36|463.16|0
1642616470000|2022-01-19 18:21:10|466.18|463.98|466.18|463.98|466.18|463.98|466.18|463.98|0
1642616480000|2022-01-19 18:21:20|465.77|463.57|465.15|462.95|465.77|463.57|465.15|462.95|0
1642616490000|2022-01-19 18:21:30|465.36|463.16|465.15|462.95|465.36|463.16|465.15|462.95|0
1642616500000|2022-01-19 18:21:40|464.74|462.54|464.74|462.54|464.74|462.54|464.53|462.33|0
1642616510000|2022-01-19 18:21:50|464.94|462.74|464.74|462.54|464.94|462.74|464.74|462.54|0
1642616520000|2022-01-19 18:22:00|464.53|462.33|464.12|461.92|464.53|462.33|464.12|461.92|0
1642616530000|2022-01-19 18:22:10|463.91|461.71|463.91|461.71|464.02|461.82|463.91|461.71|0
1642616540000|2022-01-19 18:22:20|463.71|461.51|463.61|461.41|464.02|461.82|463.61|461.41|0
1642616550000|2022-01-19 18:22:30|463.5|461.3|464.12|461.92|464.12|461.92|463.5|461.3|0
1642616560000|2022-01-19 18:22:40|464.33|462.13|464.94|462.74|464.94|462.74|464.33|462.13|0
1642616570000|2022-01-19 18:22:50|464.74|462.54|464.33|462.13|464.74|462.54|464.33|462.13|0
1642616580000|2022-01-19 18:23:00|464.43|462.23|463.91|461.71|464.43|462.23|463.91|461.71|0
1642616590000|2022-01-19 18:23:10|463.71|461.51|463.5|461.3|463.71|461.51|463.3|461.1|0
1642616600000|2022-01-19 18:23:20|463.71|461.51|463.3|461.1|463.71|461.51|463.3|461.1|0
1642616610000|2022-01-19 18:23:30|463.71|461.51|463.71|461.51|463.71|461.51|463.5|461.3|0
1642616620000|2022-01-19 18:23:40|463.5|461.3|463.91|461.71|463.91|461.71|463.5|461.3|0
1642616630000|2022-01-19 18:23:50|463.71|461.51|464.74|462.54|464.74|462.54|463.71|461.51|0
1642616640000|2022-01-19 18:24:00|464.53|462.33|464.74|462.54|464.74|462.54|464.53|462.33|0
1642616650000|2022-01-19 18:24:10|465.15|462.95|465.56|463.36|465.56|463.36|464.94|462.74|0
1642616660000|2022-01-19 18:24:20|465.77|463.57|465.97|463.77|466.18|463.98|465.77|463.57|0
1642616670000|2022-01-19 18:24:30|465.77|463.57|465.77|463.57|465.77|463.57|465.77|463.57|0
1642616680000|2022-01-19 18:24:40|465.97|463.77|465.35|463.15|465.97|463.77|465.35|463.15|0
1642616690000|2022-01-19 18:24:50|465.77|463.57|465.56|463.36|465.97|463.77|465.56|463.36|0
1642616700000|2022-01-19 18:25:00|464.94|462.74|464.74|462.54|464.94|462.74|464.53|462.33|0
1642616710000|2022-01-19 18:25:10|464.53|462.33|464.53|462.33|464.94|462.74|464.53|462.33|0
1642616720000|2022-01-19 18:25:20|464.74|462.54|464.94|462.74|464.94|462.74|464.74|462.54|0
1642616730000|2022-01-19 18:25:30|464.74|462.54|463.91|461.71|464.74|462.54|463.91|461.71|0
1642616740000|2022-01-19 18:25:40|464.12|461.92|464.94|462.74|464.94|462.74|464.12|461.92|0
1642616750000|2022-01-19 18:25:50|465.05|462.85|464.53|462.33|465.05|462.85|464.53|462.33|0
1642616760000|2022-01-19 18:26:00|464.33|462.13|464.74|462.54|464.74|462.54|464.33|462.13|0
1642616770000|2022-01-19 18:26:10|464.53|462.33|464.74|462.54|464.74|462.54|464.53|462.33|0
1642616780000|2022-01-19 18:26:20|465.15|462.95|465.15|462.95|465.35|463.15|465.15|462.95|0
1642616800000|2022-01-19 18:26:40|464.94|462.74|464.53|462.33|464.94|462.74|464.53|462.33|0
1642616810000|2022-01-19 18:26:50|464.74|462.54|464.53|462.33|464.74|462.54|464.53|462.33|0
1642616820000|2022-01-19 18:27:00|464.74|462.54|464.94|462.74|464.94|462.74|464.74|462.54|0
1642616830000|2022-01-19 18:27:10|464.84|462.64|465.56|463.36|465.56|463.36|464.84|462.64|0
1642616840000|2022-01-19 18:27:20|465.35|463.15|465.56|463.36|465.56|463.36|465.15|462.95|0
1642616850000|2022-01-19 18:27:30|465.77|463.57|465.77|463.57|465.77|463.57|465.56|463.36|0
1642616860000|2022-01-19 18:27:40|465.56|463.36|465.35|463.15|465.56|463.36|465.35|463.15|0
1642616870000|2022-01-19 18:27:50|465.15|462.95|465.77|463.57|465.77|463.57|465.15|462.95|0
1642616880000|2022-01-19 18:28:00|465.35|463.15|465.35|463.15|465.56|463.36|465.35|463.15|0
1642616890000|2022-01-19 18:28:10|465.56|463.36|466.18|463.98|466.18|463.98|465.56|463.36|0
1642616900000|2022-01-19 18:28:20|465.97|463.77|465.97|463.77|466.18|463.98|465.97|463.77|0
1642616910000|2022-01-19 18:28:30|466.18|463.98|466.49|464.29|466.49|464.29|466.18|463.98|0
1642616920000|2022-01-19 18:28:40|466.59|464.39|467.41|465.21|467.41|465.21|466.59|464.39|0
1642616930000|2022-01-19 18:28:50|467.62|465.42|467.32|465.12|467.62|465.42|467.32|465.12|0
1642616940000|2022-01-19 18:29:00|467.41|465.21|466.38|464.18|467.41|465.21|466.38|464.18|0
1642616950000|2022-01-19 18:29:10|466.59|464.39|467.41|465.21|467.41|465.21|466.59|464.39|0
1642616960000|2022-01-19 18:29:20|467.62|465.42|468.65|466.45|469.27|467.07|467.62|465.42|0
1642616970000|2022-01-19 18:29:30|468.86|466.66|469.89|467.69|469.89|467.69|468.86|466.66|0
1642616980000|2022-01-19 18:29:40|469.69|467.49|470.1|467.9|470.1|467.9|469.48|467.28|0
1642616990000|2022-01-19 18:29:50|469.89|467.69|469.89|467.69|469.89|467.69|469.69|467.49|0
1642617000000|2022-01-19 18:30:00|469.27|467.07|469.48|467.28|469.48|467.28|469.27|467.07|0
1642617010000|2022-01-19 18:30:10|470.51|468.31|470.72|468.52|470.93|468.73|470.51|468.31|0
1642617020000|2022-01-19 18:30:20|471.13|468.93|470.93|468.73|471.34|469.14|470.93|468.73|0
1642617030000|2022-01-19 18:30:30|471.13|468.93|470.83|468.63|471.55|469.35|470.83|468.63|0
1642617040000|2022-01-19 18:30:40|470.93|468.73|470.72|468.52|470.93|468.73|470.51|468.31|0
1642617050000|2022-01-19 18:30:50|470.51|468.31|469.89|467.69|470.51|468.31|469.89|467.69|0
1642617060000|2022-01-19 18:31:00|469.79|467.59|469.69|467.49|469.79|467.59|469.07|466.87|0
1642617070000|2022-01-19 18:31:10|469.27|467.07|469.27|467.07|469.27|467.07|468.86|466.66|0
1642617080000|2022-01-19 18:31:20|469.07|466.87|468.45|466.25|469.07|466.87|468.45|466.25|0
1642617090000|2022-01-19 18:31:30|468.65|466.45|468.86|466.66|469.07|466.87|468.65|466.45|0
1642617100000|2022-01-19 18:31:40|469.07|466.87|469.07|466.87|469.69|467.49|469.07|466.87|0
1642617110000|2022-01-19 18:31:50|469.27|467.07|469.07|466.87|469.48|467.28|469.07|466.87|0
1642617120000|2022-01-19 18:32:00|469.27|467.07|468.03|465.83|469.27|467.07|468.03|465.83|0
1642617130000|2022-01-19 18:32:10|467.83|465.63|468.03|465.83|468.03|465.83|467.83|465.63|0
1642617140000|2022-01-19 18:32:20|467.83|465.63|467|464.8|467.83|465.63|466.79|464.59|0
1642617150000|2022-01-19 18:32:30|467.41|465.21|467.41|465.21|467.41|465.21|467.21|465.01|0
1642617160000|2022-01-19 18:32:40|467.62|465.42|467.62|465.42|467.62|465.42|467.41|465.21|0
1642617170000|2022-01-19 18:32:50|468.03|465.83|467.83|465.63|468.03|465.83|467.83|465.63|0
1642617180000|2022-01-19 18:33:00|468.24|466.04|468.24|466.04|468.45|466.25|468.24|466.04|0
1642617190000|2022-01-19 18:33:10|468.03|465.83|468.24|466.04|468.24|466.04|468.03|465.83|0
1642617200000|2022-01-19 18:33:20|468.65|466.45|468.45|466.25|468.65|466.45|468.45|466.25|0
1642617210000|2022-01-19 18:33:30|468.65|466.45|468.24|466.04|468.65|466.45|468.24|466.04|0
1642617220000|2022-01-19 18:33:40|468.45|466.25|468.45|466.25|468.65|466.45|468.45|466.25|0
1642617230000|2022-01-19 18:33:50|468.24|466.04|468.45|466.25|468.45|466.25|468.24|466.04|0
1642617240000|2022-01-19 18:34:00|468.24|466.04|468.45|466.25|468.65|466.45|468.24|466.04|0
1642617250000|2022-01-19 18:34:10|468.65|466.45|468.45|466.25|468.65|466.45|468.45|466.25|0
1642617260000|2022-01-19 18:34:20|468.65|466.45|468.45|466.25|468.65|466.45|468.45|466.25|0
1642617270000|2022-01-19 18:34:30|468.55|466.35|468.65|466.45|468.65|466.45|468.45|466.25|0
1642617280000|2022-01-19 18:34:40|468.45|466.25|468.65|466.45|468.65|466.45|468.45|466.25|0
1642617290000|2022-01-19 18:34:50|468.86|466.66|469.06|466.86|469.27|467.07|468.86|466.66|0
1642617300000|2022-01-19 18:35:00|469.48|467.28|469.89|467.69|469.89|467.69|469.48|467.28|0
1642617310000|2022-01-19 18:35:10|470.1|467.9|470.72|468.52|470.72|468.52|470.1|467.9|0
1642617320000|2022-01-19 18:35:20|471.24|469.04|471.55|469.35|471.55|469.35|471.13|468.93|0
1642617330000|2022-01-19 18:35:30|471.34|469.14|471.75|469.55|471.75|469.55|471.34|469.14|0
1642617340000|2022-01-19 18:35:40|471.96|469.76|471.75|469.55|471.96|469.76|471.75|469.55|0
1642617350000|2022-01-19 18:35:50|471.34|469.14|470.72|468.52|471.34|469.14|470.72|468.52|0
1642617360000|2022-01-19 18:36:00|470.51|468.31|471.55|469.35|471.55|469.35|470.51|468.31|0
1642617370000|2022-01-19 18:36:10|471.75|469.55|471.34|469.14|471.75|469.55|471.34|469.14|0
1642617380000|2022-01-19 18:36:20|471.13|468.93|471.13|468.93|471.34|469.14|471.13|468.93|0
1642617390000|2022-01-19 18:36:30|470.72|468.52|471.75|469.55|471.75|469.55|470.72|468.52|0
1642617400000|2022-01-19 18:36:40|471.34|469.14|471.55|469.35|471.55|469.35|471.34|469.14|0
1642617410000|2022-01-19 18:36:50|471.75|469.55|471.96|469.76|471.96|469.76|471.55|469.35|0
1642617420000|2022-01-19 18:37:00|471.75|469.55|471.75|469.55|471.96|469.76|471.75|469.55|0
1642617430000|2022-01-19 18:37:10|471.55|469.35|471.34|469.14|471.55|469.35|471.13|468.93|0
1642617440000|2022-01-19 18:37:20|471.55|469.35|471.34|469.14|471.55|469.35|471.34|469.14|0
1642617450000|2022-01-19 18:37:30|471.13|468.93|471.34|469.14|471.75|469.55|471.13|468.93|0
1642617460000|2022-01-19 18:37:40|471.55|469.35|471.96|469.76|471.96|469.76|471.34|469.14|0
1642617470000|2022-01-19 18:37:50|471.55|469.35|471.55|469.35|471.96|469.76|471.55|469.35|0
1642617480000|2022-01-19 18:38:00|471.65|469.45|473.41|471.21|473.41|471.21|471.65|469.45|0
1642617490000|2022-01-19 18:38:10|473|470.8|472.79|470.59|473|470.8|472.58|470.38|0
1642617500000|2022-01-19 18:38:20|472.58|470.38|471.96|469.76|472.58|470.38|471.75|469.55|0
1642617510000|2022-01-19 18:38:30|472.17|469.97|472.17|469.97|472.37|470.17|472.17|469.97|0
1642617520000|2022-01-19 18:38:40|471.75|469.55|471.96|469.76|471.96|469.76|471.75|469.55|0
1642617530000|2022-01-19 18:38:50|471.75|469.55|471.96|469.76|472.17|469.97|471.75|469.55|0
1642617540000|2022-01-19 18:39:00|471.34|469.14|471.34|469.14|471.34|469.14|470.92|468.72|0
1642617550000|2022-01-19 18:39:10|471.13|468.93|472.17|469.97|472.17|469.97|471.13|468.93|0
1642617560000|2022-01-19 18:39:20|472.58|470.38|472.79|470.59|473|470.8|472.58|470.38|0
1642617570000|2022-01-19 18:39:30|473|470.8|473|470.8|473|470.8|472.79|470.59|0
1642617580000|2022-01-19 18:39:40|472.79|470.59|472.58|470.38|472.79|470.59|472.37|470.17|0
1642617590000|2022-01-19 18:39:50|472.79|470.59|472.79|470.59|472.79|470.59|472.37|470.17|0
1642617600000|2022-01-19 18:40:00|473|470.8|473.2|471|473.2|471|473|470.8|0
1642617610000|2022-01-19 18:40:10|473.62|471.42|474.03|471.83|474.03|471.83|473.62|471.42|0
1642617620000|2022-01-19 18:40:20|473.83|471.63|473.2|471|473.83|471.63|473.2|471|0
1642617630000|2022-01-19 18:40:30|473.41|471.21|473|470.8|473.41|471.21|472.79|470.59|0
1642617640000|2022-01-19 18:40:40|473.62|471.42|473.83|471.63|473.83|471.63|473.62|471.42|0
1642617650000|2022-01-19 18:40:50|473.62|471.42|473.2|471|473.73|471.53|473.2|471|0
1642617660000|2022-01-19 18:41:00|473|470.8|473.2|471|473.41|471.21|473|470.8|0
1642617670000|2022-01-19 18:41:10|473|470.8|473.2|471|473.41|471.21|473|470.8|0
1642617680000|2022-01-19 18:41:20|473.62|471.42|473.62|471.42|473.83|471.63|473.41|471.21|0
1642617690000|2022-01-19 18:41:30|473.41|471.21|473.41|471.21|473.41|471.21|473.2|471|0
1642617700000|2022-01-19 18:41:40|473|470.8|472.79|470.59|473.2|471|472.79|470.59|0
1642617710000|2022-01-19 18:41:50|473.83|471.63|473|470.8|473.83|471.63|473|470.8|0
1642617720000|2022-01-19 18:42:00|473.2|471|473.2|471|473.2|471|473|470.8|0
1642617730000|2022-01-19 18:42:10|473.41|471.21|473.83|471.63|473.83|471.63|473.2|471|0
1642617740000|2022-01-19 18:42:20|473.62|471.42|474.03|471.83|474.03|471.83|473.62|471.42|0
1642617750000|2022-01-19 18:42:30|473.83|471.63|473.82|471.62|474.45|472.25|473.82|471.62|0
1642617760000|2022-01-19 18:42:40|474.24|472.04|474.03|471.83|474.24|472.04|474.03|471.83|0
1642617770000|2022-01-19 18:42:50|473.82|471.62|473.82|471.62|474.24|472.04|473.82|471.62|0
1642617780000|2022-01-19 18:43:00|473.52|471.32|473.62|471.42|473.62|471.42|473.41|471.21|0
1642617790000|2022-01-19 18:43:10|473.82|471.62|473.62|471.42|473.82|471.62|473.62|471.42|0
1642617800000|2022-01-19 18:43:20|473.82|471.62|474.24|472.04|474.24|472.04|473.62|471.42|0
1642617810000|2022-01-19 18:43:30|474.45|472.25|474.35|472.15|474.66|472.46|474.35|472.15|0
1642617820000|2022-01-19 18:43:40|474.24|472.04|474.03|471.83|474.45|472.25|474.03|471.83|0
1642617830000|2022-01-19 18:43:50|473.82|471.62|473.41|471.21|473.82|471.62|473.41|471.21|0
1642617840000|2022-01-19 18:44:00|473.2|471|472.58|470.38|473.2|471|472.37|470.17|0
1642617850000|2022-01-19 18:44:10|472.17|469.97|471.75|469.55|472.17|469.97|471.75|469.55|0
1642617860000|2022-01-19 18:44:20|471.96|469.76|472.79|470.59|472.79|470.59|471.96|469.76|0
1642617870000|2022-01-19 18:44:30|472.69|470.49|472.79|470.59|472.79|470.59|472.69|470.49|0
1642617880000|2022-01-19 18:44:40|472.58|470.38|472.37|470.17|472.58|470.38|472.37|470.17|0
1642617890000|2022-01-19 18:44:50|472.58|470.38|472.37|470.17|472.58|470.38|472.17|469.97|0
1642617900000|2022-01-19 18:45:00|472.17|469.97|472.79|470.59|472.79|470.59|472.17|469.97|0
1642617910000|2022-01-19 18:45:10|473.2|471|472.99|470.79|473.2|471|472.99|470.79|0
1642617920000|2022-01-19 18:45:20|472.58|470.38|471.96|469.76|472.58|470.38|471.75|469.55|0
1642617930000|2022-01-19 18:45:30|471.54|469.34|472.17|469.97|472.17|469.97|471.54|469.34|0
1642617940000|2022-01-19 18:45:40|472.37|470.17|471.96|469.76|472.37|470.17|471.96|469.76|0
1642617950000|2022-01-19 18:45:50|471.34|469.14|471.75|469.55|471.96|469.76|471.34|469.14|0
1642617960000|2022-01-19 18:46:00|471.96|469.76|471.96|469.76|471.96|469.76|471.96|469.76|0
1642617970000|2022-01-19 18:46:10|472.17|469.97|472.79|470.59|472.79|470.59|472.17|469.97|0
1642617980000|2022-01-19 18:46:20|473.41|471.21|472.99|470.79|473.41|471.21|472.99|470.79|0
1642617990000|2022-01-19 18:46:30|472.79|470.59|472.99|470.79|472.99|470.79|472.58|470.38|0
1642618000000|2022-01-19 18:46:40|472.79|470.59|472.79|470.59|472.79|470.59|472.58|470.38|0
1642618010000|2022-01-19 18:46:50|472.99|470.79|472.79|470.59|472.99|470.79|472.79|470.59|0
1642618020000|2022-01-19 18:47:00|472.99|470.79|472.79|470.59|472.99|470.79|472.58|470.38|0
1642618030000|2022-01-19 18:47:10|472.99|470.79|473.62|471.42|473.62|471.42|472.99|470.79|0
1642618040000|2022-01-19 18:47:20|473.82|471.62|473.82|471.62|474.24|472.04|473.82|471.62|0
1642618050000|2022-01-19 18:47:30|474.03|471.83|474.03|471.83|474.03|471.83|473.62|471.42|0
1642618060000|2022-01-19 18:47:40|474.24|472.04|473.72|471.52|474.24|472.04|473.72|471.52|0
1642618070000|2022-01-19 18:47:50|473.2|471|473.2|471|473.2|471|473.2|471|0
1642618080000|2022-01-19 18:48:00|472.99|470.79|472.79|470.59|473.31|471.11|472.79|470.59|0
1642618090000|2022-01-19 18:48:10|472.99|470.79|472.79|470.59|472.99|470.79|472.58|470.38|0
1642618100000|2022-01-19 18:48:20|472.58|470.38|473.2|471|473.41|471.21|472.58|470.38|0
1642618110000|2022-01-19 18:48:30|473.41|471.21|473.62|471.42|473.82|471.62|473.41|471.21|0
1642618120000|2022-01-19 18:48:40|473.2|471|473.41|471.21|473.41|471.21|473.2|471|0
1642618130000|2022-01-19 18:48:50|473.62|471.42|473.41|471.21|473.62|471.42|473.41|471.21|0
1642618140000|2022-01-19 18:49:00|473.72|471.52|473.62|471.42|473.72|471.52|473.62|471.42|0
1642618150000|2022-01-19 18:49:10|473.82|471.62|473.62|471.42|473.82|471.62|473.62|471.42|0
1642618160000|2022-01-19 18:49:20|473.82|471.62|474.03|471.83|474.03|471.83|473.82|471.62|0
1642618170000|2022-01-19 18:49:30|474.24|472.04|473.82|471.62|474.24|472.04|473.82|471.62|0
1642618180000|2022-01-19 18:49:40|473.62|471.42|473.82|471.62|473.82|471.62|473.62|471.42|0
1642618190000|2022-01-19 18:49:50|473.62|471.42|473.82|471.62|473.82|471.62|473.62|471.42|0
1642618200000|2022-01-19 18:50:00|474.03|471.83|474.35|472.15|474.35|472.15|474.03|471.83|0
1642618210000|2022-01-19 18:50:10|474.65|472.45|476.52|474.32|476.52|474.32|474.65|472.45|0
1642618220000|2022-01-19 18:50:20|475.48|473.28|474.65|472.45|475.48|473.28|474.65|472.45|0
1642618230000|2022-01-19 18:50:30|474.86|472.66|475.07|472.87|475.28|473.08|474.86|472.66|0
1642618240000|2022-01-19 18:50:40|474.86|472.66|475.07|472.87|475.48|473.28|474.86|472.66|0
1642618250000|2022-01-19 18:50:50|474.86|472.66|475.28|473.08|475.28|473.08|474.86|472.66|0
1642618260000|2022-01-19 18:51:00|475.07|472.87|475.48|473.28|475.48|473.28|475.07|472.87|0
1642618270000|2022-01-19 18:51:10|475.28|473.08|474.24|472.04|475.28|473.08|474.24|472.04|0
1642618280000|2022-01-19 18:51:20|474.03|471.83|473.82|471.62|474.03|471.83|473.82|471.62|0
1642618290000|2022-01-19 18:51:30|474.24|472.04|474.03|471.83|474.45|472.25|474.03|471.83|0
1642618300000|2022-01-19 18:51:40|474.45|472.25|473.93|471.73|474.45|472.25|473.82|471.62|0
1642618310000|2022-01-19 18:51:50|474.03|471.83|474.24|472.04|474.24|472.04|473.82|471.62|0
1642618320000|2022-01-19 18:52:00|474.03|471.83|474.45|472.25|474.45|472.25|474.03|471.83|0
1642618330000|2022-01-19 18:52:10|474.24|472.04|473.82|471.62|474.24|472.04|473.82|471.62|0
1642618340000|2022-01-19 18:52:20|474.03|471.83|473.82|471.62|474.03|471.83|473.62|471.42|0
1642618350000|2022-01-19 18:52:30|474.03|471.83|473.62|471.42|474.03|471.83|473.62|471.42|0
1642618360000|2022-01-19 18:52:40|473.2|471|473.41|471.21|473.41|471.21|472.99|470.79|0
1642618370000|2022-01-19 18:52:50|473.2|471|472.99|470.79|473.2|471|472.89|470.69|0
1642618380000|2022-01-19 18:53:00|472.89|470.69|472.89|470.69|472.89|470.69|472.89|470.69|0
1642618390000|2022-01-19 18:53:10|472.99|470.79|472.79|470.59|472.99|470.79|472.79|470.59|0
1642618400000|2022-01-19 18:53:20|472.99|470.79|472.99|470.79|473.2|471|472.79|470.59|0
1642618410000|2022-01-19 18:53:30|472.79|470.59|473.61|471.41|473.61|471.41|472.79|470.59|0
1642618420000|2022-01-19 18:53:40|473.82|471.62|473.61|471.41|473.82|471.62|473.61|471.41|0
1642618430000|2022-01-19 18:53:50|473.41|471.21|474.24|472.04|474.24|472.04|473.41|471.21|0
1642618440000|2022-01-19 18:54:00|474.03|471.83|474.03|471.83|474.03|471.83|473.82|471.62|0
1642618450000|2022-01-19 18:54:10|473.82|471.62|473.41|471.21|473.82|471.62|473.41|471.21|0
1642618460000|2022-01-19 18:54:20|473.61|471.41|472.58|470.38|473.61|471.41|472.58|470.38|0
1642618470000|2022-01-19 18:54:30|472.37|470.17|472.37|470.17|472.58|470.38|472.37|470.17|0
1642618480000|2022-01-19 18:54:40|472.58|470.38|472.79|470.59|472.79|470.59|472.58|470.38|0
1642618490000|2022-01-19 18:54:50|472.99|470.79|472.99|470.79|472.99|470.79|472.78|470.58|0
1642618500000|2022-01-19 18:55:00|473.2|471|473.61|471.41|473.61|471.41|472.99|470.79|0
1642618510000|2022-01-19 18:55:10|473.82|471.62|473.82|471.62|473.82|471.62|473.61|471.41|0
1642618520000|2022-01-19 18:55:20|473.61|471.41|474.03|471.83|474.03|471.83|473.61|471.41|0
1642618530000|2022-01-19 18:55:30|473.82|471.62|473.61|471.41|473.82|471.62|473.61|471.41|0
1642618540000|2022-01-19 18:55:40|472.99|470.79|472.37|470.17|472.99|470.79|472.37|470.17|0
1642618550000|2022-01-19 18:55:50|472.16|469.96|472.16|469.96|472.16|469.96|472.16|469.96|0
1642618560000|2022-01-19 18:56:00|471.75|469.55|470.92|468.72|471.75|469.55|470.71|468.51|0
1642618570000|2022-01-19 18:56:10|470.51|468.31|470.71|468.51|470.71|468.51|470.51|468.31|0
1642618580000|2022-01-19 18:56:20|470.92|468.72|471.54|469.34|471.54|469.34|470.92|468.72|0
1642618590000|2022-01-19 18:56:30|471.75|469.55|471.75|469.55|471.96|469.76|471.75|469.55|0
1642618600000|2022-01-19 18:56:40|471.54|469.34|472.16|469.96|472.16|469.96|471.54|469.34|0
1642618610000|2022-01-19 18:56:50|471.96|469.76|473.2|471|473.2|471|471.96|469.76|0
1642618620000|2022-01-19 18:57:00|473.61|471.41|472.99|470.79|473.61|471.41|472.78|470.58|0
1642618630000|2022-01-19 18:57:10|473.61|471.41|472.99|470.79|473.61|471.41|472.99|470.79|0
1642618640000|2022-01-19 18:57:20|473.2|471|473.2|471|473.41|471.21|473.2|471|0
1642618650000|2022-01-19 18:57:30|472.99|470.79|473.2|471|473.61|471.41|472.99|470.79|0
1642618660000|2022-01-19 18:57:40|473.41|471.21|473.2|471|473.41|471.21|472.99|470.79|0
1642618670000|2022-01-19 18:57:50|473.41|471.21|473.2|471|473.41|471.21|473.2|471|0
1642618680000|2022-01-19 18:58:00|473.41|471.21|473.82|471.62|473.82|471.62|473.41|471.21|0
1642618690000|2022-01-19 18:58:10|473.61|471.41|473.61|471.41|473.82|471.62|473.41|471.21|0
1642618700000|2022-01-19 18:58:20|473.82|471.62|473.2|471|473.82|471.62|473.2|471|0
1642618710000|2022-01-19 18:58:30|473.61|471.41|474.65|472.45|474.65|472.45|473.61|471.41|0
1642618720000|2022-01-19 18:58:40|474.44|472.24|474.65|472.45|474.65|472.45|474.44|472.24|0
1642618730000|2022-01-19 18:58:50|474.44|472.24|473.82|471.62|474.44|472.24|473.82|471.62|0
1642618740000|2022-01-19 18:59:00|473.61|471.41|473.61|471.41|473.82|471.62|473.61|471.41|0
1642618750000|2022-01-19 18:59:10|473.93|471.73|474.14|471.94|474.24|472.04|473.93|471.73|0
1642618760000|2022-01-19 18:59:20|474.65|472.45|473.82|471.62|474.65|472.45|473.82|471.62|0
1642618770000|2022-01-19 18:59:30|474.03|471.83|474.24|472.04|474.24|472.04|474.03|471.83|0
1642618780000|2022-01-19 18:59:40|474.03|471.83|474.24|472.04|474.24|472.04|473.61|471.41|0
1642618790000|2022-01-19 18:59:50|474.03|471.83|473.82|471.62|474.03|471.83|473.61|471.41|0
1642618800000|2022-01-19 19:00:00|474.03|471.83|475.07|472.87|475.07|472.87|474.03|471.83|0
1642618810000|2022-01-19 19:00:10|474.44|472.24|474.44|472.24|474.44|472.24|474.24|472.04|0
1642618820000|2022-01-19 19:00:20|474.86|472.66|473.61|471.41|475.07|472.87|473.61|471.41|0
1642618830000|2022-01-19 19:00:30|472.99|470.79|472.78|470.58|472.99|470.79|472.37|470.17|0
1642618840000|2022-01-19 19:00:40|472.58|470.38|472.99|470.79|472.99|470.79|472.58|470.38|0
1642618850000|2022-01-19 19:00:50|472.78|470.58|473.2|471|473.2|471|472.58|470.38|0
1642618860000|2022-01-19 19:01:00|473.61|471.41|472.58|470.38|473.61|471.41|472.58|470.38|0
1642618870000|2022-01-19 19:01:10|472.37|470.17|472.37|470.17|472.58|470.38|472.37|470.17|0
1642618880000|2022-01-19 19:01:20|472.78|470.58|472.99|470.79|472.99|470.79|472.37|470.17|0
1642618890000|2022-01-19 19:01:30|473.2|471|474.44|472.24|474.44|472.24|473.2|471|0
1642618900000|2022-01-19 19:01:40|474.03|471.83|474.44|472.24|474.65|472.45|474.03|471.83|0
1642618910000|2022-01-19 19:01:50|474.65|472.45|474.44|472.24|474.65|472.45|474.44|472.24|0
1642618920000|2022-01-19 19:02:00|474.24|472.04|474.24|472.04|474.24|472.04|474.03|471.83|0
1642618930000|2022-01-19 19:02:10|474.03|471.83|473.82|471.62|474.03|471.83|473.82|471.62|0
1642618940000|2022-01-19 19:02:20|474.03|471.83|473.82|471.62|474.03|471.83|473.82|471.62|0
1642618950000|2022-01-19 19:02:30|474.03|471.83|473.61|471.41|474.03|471.83|473.61|471.41|0
1642618970000|2022-01-19 19:02:50|473.41|471.21|473.82|471.62|474.03|471.83|473.41|471.21|0
1642618980000|2022-01-19 19:03:00|474.03|471.83|474.23|472.03|474.44|472.24|474.03|471.83|0
1642618990000|2022-01-19 19:03:10|474.55|472.35|475.69|473.49|475.69|473.49|474.55|472.35|0
1642619000000|2022-01-19 19:03:20|475.48|473.28|475.27|473.07|475.48|473.28|475.27|473.07|0
1642619010000|2022-01-19 19:03:30|475.48|473.28|475.07|472.87|475.48|473.28|474.65|472.45|0
1642619020000|2022-01-19 19:03:40|475.27|473.07|475.48|473.28|475.69|473.49|475.27|473.07|0
1642619030000|2022-01-19 19:03:50|476.31|474.11|476.52|474.32|476.52|474.32|476.1|473.9|0
1642619040000|2022-01-19 19:04:00|476.31|474.11|475.9|473.7|476.52|474.32|475.9|473.7|0
1642619050000|2022-01-19 19:04:10|475.48|473.28|475.69|473.49|475.69|473.49|475.48|473.28|0
1642619060000|2022-01-19 19:04:20|475.9|473.7|475.9|473.7|475.9|473.7|475.69|473.49|0
1642619070000|2022-01-19 19:04:30|475.48|473.28|475.69|473.49|475.9|473.7|475.48|473.28|0
1642619090000|2022-01-19 19:04:50|475.8|473.6|475.69|473.49|475.9|473.7|475.69|473.49|0
1642619100000|2022-01-19 19:05:00|475.48|473.28|475.69|473.49|475.69|473.49|475.27|473.07|0
1642619110000|2022-01-19 19:05:10|475.9|473.7|476.1|473.9|476.1|473.9|475.9|473.7|0
1642619120000|2022-01-19 19:05:20|476.31|474.11|477.35|475.15|477.35|475.15|476.31|474.11|0
1642619130000|2022-01-19 19:05:30|477.77|475.57|479.44|477.24|479.44|477.24|477.77|475.57|0
1642619140000|2022-01-19 19:05:40|480.06|477.86|480.9|478.7|481.1|478.9|480.06|477.86|0
1642619150000|2022-01-19 19:05:50|481.31|479.11|480.9|478.7|481.31|479.11|480.69|478.49|0
1642619160000|2022-01-19 19:06:00|480.69|478.49|480.48|478.28|480.69|478.49|479.85|477.65|0
1642619170000|2022-01-19 19:06:10|481.1|478.9|481.73|479.53|481.73|479.53|481.1|478.9|0
1642619180000|2022-01-19 19:06:20|481.94|479.74|481.52|479.32|481.94|479.74|481.31|479.11|0
1642619190000|2022-01-19 19:06:30|481.94|479.74|482.57|480.37|482.57|480.37|481.94|479.74|0
1642619200000|2022-01-19 19:06:40|482.78|480.58|483.82|481.62|484.03|481.83|482.78|480.58|0
1642619210000|2022-01-19 19:06:50|484.24|482.04|482.78|480.58|484.24|482.04|482.78|480.58|0
1642619220000|2022-01-19 19:07:00|482.47|480.27|482.36|480.16|482.47|480.27|482.36|480.16|0
1642619230000|2022-01-19 19:07:10|483.19|480.99|482.15|479.95|483.19|480.99|482.15|479.95|0
1642619240000|2022-01-19 19:07:20|482.57|480.37|482.36|480.16|482.57|480.37|482.36|480.16|0
1642619250000|2022-01-19 19:07:30|482.15|479.95|481.94|479.74|482.36|480.16|481.94|479.74|0
1642619260000|2022-01-19 19:07:40|481.73|479.53|482.15|479.95|482.15|479.95|481.73|479.53|0
1642619270000|2022-01-19 19:07:50|481.94|479.74|481.94|479.74|482.26|480.06|481.94|479.74|0
1642619280000|2022-01-19 19:08:00|481.73|479.53|481.73|479.53|481.73|479.53|481.31|479.11|0
1642619290000|2022-01-19 19:08:10|482.98|480.78|482.15|479.95|482.98|480.78|482.15|479.95|0
1642619300000|2022-01-19 19:08:20|481.73|479.53|481.1|478.9|481.73|479.53|481.1|478.9|0
1642619310000|2022-01-19 19:08:30|481.31|479.11|482.15|479.95|482.15|479.95|481.31|479.11|0
1642619320000|2022-01-19 19:08:40|482.36|480.16|482.15|479.95|482.36|480.16|481.73|479.53|0
1642619330000|2022-01-19 19:08:50|481.94|479.74|481.73|479.53|482.15|479.95|481.73|479.53|0
1642619340000|2022-01-19 19:09:00|481.94|479.74|482.36|480.16|482.36|480.16|481.94|479.74|0
1642619350000|2022-01-19 19:09:10|483.19|480.99|483.51|481.31|483.51|481.31|483.19|480.99|0
1642619360000|2022-01-19 19:09:20|483.61|481.41|483.61|481.41|483.61|481.41|483.4|481.2|0
1642619370000|2022-01-19 19:09:30|483.4|481.2|483.19|480.99|483.4|481.2|482.98|480.78|0
1642619380000|2022-01-19 19:09:40|483.4|481.2|482.78|480.58|483.4|481.2|482.78|480.58|0
1642619400000|2022-01-19 19:10:00|482.98|480.78|482.57|480.37|482.98|480.78|482.57|480.37|0
1642619410000|2022-01-19 19:10:10|482.98|480.78|482.98|480.78|483.19|480.99|482.98|480.78|0
1642619420000|2022-01-19 19:10:20|483.19|480.99|482.57|480.37|483.19|480.99|482.57|480.37|0
1642619430000|2022-01-19 19:10:30|482.78|480.58|482.98|480.78|482.98|480.78|482.57|480.37|0
1642619440000|2022-01-19 19:10:40|482.57|480.37|482.57|480.37|482.98|480.78|482.57|480.37|0
1642619450000|2022-01-19 19:10:50|482.36|480.16|481.94|479.74|482.36|480.16|481.94|479.74|0
1642619460000|2022-01-19 19:11:00|482.36|480.16|481.52|479.32|482.36|480.16|481.52|479.32|0
1642619470000|2022-01-19 19:11:10|481.73|479.53|481.52|479.32|481.73|479.53|481.52|479.32|0
1642619480000|2022-01-19 19:11:20|481.73|479.53|481.52|479.32|481.73|479.53|481.31|479.11|0
1642619490000|2022-01-19 19:11:30|481.73|479.53|481.73|479.53|481.73|479.53|481.52|479.32|0
1642619500000|2022-01-19 19:11:40|482.36|480.16|482.57|480.37|482.77|480.57|482.36|480.16|0
1642619510000|2022-01-19 19:11:50|482.36|480.16|482.15|479.95|482.57|480.37|482.15|479.95|0
1642619520000|2022-01-19 19:12:00|482.36|480.16|482.57|480.37|482.77|480.57|482.36|480.16|0
1642619530000|2022-01-19 19:12:10|483.19|480.99|483.4|481.2|483.61|481.41|483.19|480.99|0
1642619540000|2022-01-19 19:12:20|483.61|481.41|483.19|480.99|483.61|481.41|483.19|480.99|0
1642619550000|2022-01-19 19:12:30|483.61|481.41|483.82|481.62|484.24|482.04|483.61|481.41|0
1642619560000|2022-01-19 19:12:40|483.4|481.2|482.77|480.57|483.4|481.2|482.77|480.57|0
1642619570000|2022-01-19 19:12:50|482.36|480.16|482.57|480.37|482.57|480.37|482.15|479.95|0
1642619580000|2022-01-19 19:13:00|482.98|480.78|483.4|481.2|483.4|481.2|482.98|480.78|0
1642619590000|2022-01-19 19:13:10|483.61|481.41|483.19|480.99|483.61|481.41|483.19|480.99|0
1642619600000|2022-01-19 19:13:20|483.4|481.2|483.61|481.41|483.61|481.41|483.19|480.99|0
1642619610000|2022-01-19 19:13:30|484.03|481.83|483.61|481.41|484.24|482.04|483.61|481.41|0
1642619620000|2022-01-19 19:13:40|483.4|481.2|483.4|481.2|483.61|481.41|483.4|481.2|0
1642619630000|2022-01-19 19:13:50|483.61|481.41|484.24|482.04|484.24|482.04|483.61|481.41|0
1642619640000|2022-01-19 19:14:00|484.03|481.83|484.03|481.83|484.24|482.04|483.82|481.62|0
1642619650000|2022-01-19 19:14:10|484.24|482.04|485.29|483.09|485.29|483.09|484.24|482.04|0
1642619660000|2022-01-19 19:14:20|485.5|483.3|486.12|483.92|486.12|483.92|485.5|483.3|0
1642619670000|2022-01-19 19:14:30|485.91|483.71|485.71|483.51|486.12|483.92|485.71|483.51|0
1642619680000|2022-01-19 19:14:40|486.12|483.92|485.71|483.51|486.12|483.92|485.71|483.51|0
1642619690000|2022-01-19 19:14:50|485.5|483.3|485.29|483.09|485.5|483.3|485.29|483.09|0
1642619700000|2022-01-19 19:15:00|485.08|482.88|485.29|483.09|485.29|483.09|484.66|482.46|0
1642619710000|2022-01-19 19:15:10|485.08|482.88|485.19|482.99|485.71|483.51|485.08|482.88|0
1642619720000|2022-01-19 19:15:20|484.66|482.46|485.08|482.88|485.19|482.99|484.66|482.46|0
1642619730000|2022-01-19 19:15:30|485.5|483.3|485.5|483.3|485.91|483.71|485.5|483.3|0
1642619740000|2022-01-19 19:15:40|485.29|483.09|485.29|483.09|485.71|483.51|485.29|483.09|0
1642619750000|2022-01-19 19:15:50|484.87|482.67|484.45|482.25|484.87|482.67|484.45|482.25|0
1642619760000|2022-01-19 19:16:00|484.66|482.46|483.82|481.62|484.66|482.46|483.82|481.62|0
1642619770000|2022-01-19 19:16:10|484.03|481.83|484.45|482.25|484.45|482.25|484.03|481.83|0
1642619780000|2022-01-19 19:16:20|484.87|482.67|485.08|482.88|485.29|483.09|484.87|482.67|0
1642619790000|2022-01-19 19:16:30|485.5|483.3|485.7|483.5|485.7|483.5|485.5|483.3|0
1642619800000|2022-01-19 19:16:40|485.91|483.71|486.12|483.92|486.33|484.13|485.91|483.71|0
1642619810000|2022-01-19 19:16:50|485.91|483.71|486.12|483.92|486.12|483.92|485.5|483.3|0
1642619820000|2022-01-19 19:17:00|486.33|484.13|486.33|484.13|486.75|484.55|486.33|484.13|0
1642619830000|2022-01-19 19:17:10|486.65|484.45|485.5|483.3|486.75|484.55|485.5|483.3|0
1642619840000|2022-01-19 19:17:20|485.91|483.71|486.54|484.34|486.65|484.45|485.91|483.71|0
1642619850000|2022-01-19 19:17:30|486.75|484.55|486.12|483.92|486.75|484.55|486.12|483.92|0
1642619860000|2022-01-19 19:17:40|485.91|483.71|485.29|483.09|485.91|483.71|485.08|482.88|0
1642619870000|2022-01-19 19:17:50|485.18|482.98|485.08|482.88|485.18|482.98|485.08|482.88|0
1642619880000|2022-01-19 19:18:00|485.29|483.09|485.29|483.09|485.91|483.71|485.29|483.09|0
1642619890000|2022-01-19 19:18:10|483.16|480.96|486.5|484.3|486.5|484.3|483.16|480.96|0
1642619900000|2022-01-19 19:18:20|486.29|484.09|486.19|483.99|486.29|484.09|486.08|483.88|0
1642619910000|2022-01-19 19:18:30|486.08|483.88|486.9|484.7|486.9|484.7|485.66|483.46|0
1642619920000|2022-01-19 19:18:40|487.11|484.91|485.65|483.45|487.11|484.91|485.65|483.45|0
1642619930000|2022-01-19 19:18:50|486.27|484.07|486.06|483.86|486.27|484.07|486.06|483.86|0
1642619940000|2022-01-19 19:19:00|486.69|484.49|485.03|482.83|486.9|484.7|485.03|482.83|0
1642619950000|2022-01-19 19:19:10|485.87|483.67|485.24|483.04|485.87|483.67|485.24|483.04|0
1642619960000|2022-01-19 19:19:20|485.45|483.25|485.24|483.04|485.45|483.25|485.24|483.04|0
1642619970000|2022-01-19 19:19:30|485.45|483.25|485.66|483.46|485.66|483.46|485.45|483.25|0
1642619980000|2022-01-19 19:19:40|485.45|483.25|485.03|482.83|485.45|483.25|485.03|482.83|0
1642619990000|2022-01-19 19:19:50|485.24|483.04|484.82|482.62|485.24|483.04|484.82|482.62|0
1642620000000|2022-01-19 19:20:00|485.03|482.83|485.03|482.83|485.45|483.25|485.03|482.83|0
1642620010000|2022-01-19 19:20:10|485.45|483.25|485.24|483.04|485.66|483.46|485.24|483.04|0
1642620020000|2022-01-19 19:20:20|485.45|483.25|485.45|483.25|485.45|483.25|485.24|483.04|0
1642620030000|2022-01-19 19:20:30|485.66|483.46|486.08|483.88|486.29|484.09|485.66|483.46|0
1642620040000|2022-01-19 19:20:40|486.5|484.3|486.29|484.09|486.71|484.51|486.29|484.09|0
1642620050000|2022-01-19 19:20:50|486.08|483.88|486.29|484.09|486.29|484.09|485.98|483.78|0
1642620060000|2022-01-19 19:21:00|486.92|484.72|487.13|484.93|487.13|484.93|486.92|484.72|0
1642620070000|2022-01-19 19:21:10|486.71|484.51|487.34|485.14|487.34|485.14|486.71|484.51|0
1642620080000|2022-01-19 19:21:20|488.17|485.97|489.64|487.44|489.64|487.44|488.17|485.97|0
1642620090000|2022-01-19 19:21:30|489.43|487.23|488.59|486.39|489.43|487.23|488.59|486.39|0
1642620100000|2022-01-19 19:21:40|487.54|485.34|487.13|484.93|487.54|485.34|487.13|484.93|0
1642620110000|2022-01-19 19:21:50|487.34|485.14|487.65|485.45|487.65|485.45|487.13|484.93|0
1642620120000|2022-01-19 19:22:00|487.54|485.34|487.54|485.34|487.54|485.34|487.33|485.13|0
1642620130000|2022-01-19 19:22:10|487.33|485.13|486.29|484.09|487.33|485.13|486.08|483.88|0
1642620140000|2022-01-19 19:22:20|485.87|483.67|485.45|483.25|485.87|483.67|485.24|483.04|0
1642620150000|2022-01-19 19:22:30|485.24|483.04|486.5|484.3|486.5|484.3|485.24|483.04|0
1642620160000|2022-01-19 19:22:40|486.29|484.09|486.08|483.88|486.29|484.09|486.08|483.88|0
1642620170000|2022-01-19 19:22:50|485.66|483.46|486.5|484.3|486.5|484.3|485.66|483.46|0
1642620180000|2022-01-19 19:23:00|486.71|484.51|487.54|485.34|487.54|485.34|486.71|484.51|0
1642620190000|2022-01-19 19:23:10|487.75|485.55|487.33|485.13|487.75|485.55|486.92|484.72|0
1642620200000|2022-01-19 19:23:20|487.13|484.93|487.54|485.34|487.75|485.55|487.13|484.93|0
1642620210000|2022-01-19 19:23:30|487.75|485.55|487.54|485.34|487.75|485.55|487.33|485.13|0
1642620220000|2022-01-19 19:23:40|487.33|485.13|487.33|485.13|487.33|485.13|487.13|484.93|0
1642620230000|2022-01-19 19:23:50|487.96|485.76|487.75|485.55|487.96|485.76|487.54|485.34|0
1642620240000|2022-01-19 19:24:00|487.54|485.34|488.17|485.97|488.17|485.97|487.54|485.34|0
1642620250000|2022-01-19 19:24:10|487.96|485.76|488.38|486.18|488.38|486.18|487.96|485.76|0
1642620260000|2022-01-19 19:24:20|488.17|485.97|487.96|485.76|488.17|485.97|487.96|485.76|0
1642620270000|2022-01-19 19:24:30|488.17|485.97|487.96|485.76|488.17|485.97|487.96|485.76|0
1642620280000|2022-01-19 19:24:40|486.92|484.72|487.75|485.55|487.75|485.55|486.92|484.72|0
1642620290000|2022-01-19 19:24:50|487.54|485.34|487.75|485.55|487.75|485.55|487.54|485.34|0
1642620300000|2022-01-19 19:25:00|488.17|485.97|487.75|485.55|488.17|485.97|487.75|485.55|0
1642620310000|2022-01-19 19:25:10|487.96|485.76|487.75|485.55|487.96|485.76|487.12|484.92|0
1642620320000|2022-01-19 19:25:20|487.54|485.34|487.96|485.76|487.96|485.76|487.33|485.13|0
1642620330000|2022-01-19 19:25:30|487.75|485.55|487.75|485.55|487.75|485.55|487.54|485.34|0
1642620340000|2022-01-19 19:25:40|487.96|485.76|487.96|485.76|487.96|485.76|487.75|485.55|0
1642620350000|2022-01-19 19:25:50|487.75|485.55|488.17|485.97|488.17|485.97|487.75|485.55|0
1642620360000|2022-01-19 19:26:00|488.59|486.39|488.38|486.18|488.59|486.39|488.38|486.18|0
1642620370000|2022-01-19 19:26:10|489.01|486.81|489.01|486.81|489.22|487.02|489.01|486.81|0
1642620380000|2022-01-19 19:26:20|488.8|486.6|489.01|486.81|489.22|487.02|488.8|486.6|0
1642620390000|2022-01-19 19:26:30|489.22|487.02|489.43|487.23|489.64|487.44|489.01|486.81|0
1642620400000|2022-01-19 19:26:40|489.64|487.44|489.43|487.23|489.64|487.44|489.43|487.23|0
1642620410000|2022-01-19 19:26:50|489.22|487.02|489.43|487.23|489.43|487.23|489.01|486.81|0
1642620420000|2022-01-19 19:27:00|489.22|487.02|488.17|485.97|489.22|487.02|488.17|485.97|0
1642620430000|2022-01-19 19:27:10|488.38|486.18|488.17|485.97|488.38|486.18|487.54|485.34|0
1642620440000|2022-01-19 19:27:20|487.75|485.55|488.38|486.18|488.38|486.18|487.75|485.55|0
1642620450000|2022-01-19 19:27:30|488.59|486.39|487.75|485.55|488.59|486.39|487.75|485.55|0
1642620460000|2022-01-19 19:27:40|487.96|485.76|487.54|485.34|488.17|485.97|487.54|485.34|0
1642620470000|2022-01-19 19:27:50|487.96|485.76|487.96|485.76|488.17|485.97|487.96|485.76|0
1642620480000|2022-01-19 19:28:00|488.17|485.97|487.75|485.55|488.17|485.97|487.54|485.34|0
1642620490000|2022-01-19 19:28:10|487.33|485.13|487.33|485.13|487.54|485.34|487.12|484.92|0
1642620500000|2022-01-19 19:28:20|487.54|485.34|487.54|485.34|487.75|485.55|487.54|485.34|0
1642620510000|2022-01-19 19:28:30|488.17|485.97|488.59|486.39|488.59|486.39|488.17|485.97|0
1642620520000|2022-01-19 19:28:40|488.38|486.18|487.96|485.76|488.38|486.18|487.75|485.55|0
1642620530000|2022-01-19 19:28:50|488.17|485.97|488.8|486.6|489.01|486.81|488.17|485.97|0
1642620540000|2022-01-19 19:29:00|489.22|487.02|489.43|487.23|489.43|487.23|488.8|486.6|0
1642620550000|2022-01-19 19:29:10|489.22|487.02|489.22|487.02|489.22|487.02|489.01|486.81|0
1642620560000|2022-01-19 19:29:20|489.64|487.44|489.85|487.65|489.85|487.65|489.64|487.44|0
1642620570000|2022-01-19 19:29:30|489.75|487.55|489.64|487.44|489.85|487.65|489.64|487.44|0
1642620580000|2022-01-19 19:29:40|490.06|487.86|490.69|488.49|490.69|488.49|490.06|487.86|0
1642620590000|2022-01-19 19:29:50|490.48|488.28|491.11|488.91|491.11|488.91|490.48|488.28|0
1642620600000|2022-01-19 19:30:00|490.69|488.49|491.11|488.91|491.11|488.91|490.69|488.49|0
1642620610000|2022-01-19 19:30:10|490.9|488.7|491.53|489.33|491.53|489.33|490.48|488.28|0
1642620620000|2022-01-19 19:30:20|490.69|488.49|491.11|488.91|491.11|488.91|490.69|488.49|0
1642620630000|2022-01-19 19:30:30|491.53|489.33|491.43|489.23|491.53|489.33|491.11|488.91|0
1642620640000|2022-01-19 19:30:40|491.32|489.12|491.53|489.33|491.53|489.33|491.32|489.12|0
1642620650000|2022-01-19 19:30:50|491.11|488.91|490.8|488.6|491.11|488.91|490.69|488.49|0
1642620660000|2022-01-19 19:31:00|490.69|488.49|490.27|488.07|490.69|488.49|490.27|488.07|0
1642620670000|2022-01-19 19:31:10|489.64|487.44|489.85|487.65|489.85|487.65|489.43|487.23|0
1642620680000|2022-01-19 19:31:20|490.06|487.86|490.27|488.07|490.27|488.07|489.85|487.65|0
1642620690000|2022-01-19 19:31:30|489.85|487.65|490.48|488.28|490.48|488.28|489.85|487.65|0
1642620700000|2022-01-19 19:31:40|490.27|488.07|491.32|489.12|491.32|489.12|489.96|487.76|0
1642620710000|2022-01-19 19:31:50|490.48|488.28|490.48|488.28|490.48|488.28|490.27|488.07|0
1642620720000|2022-01-19 19:32:00|490.27|488.07|490.27|488.07|490.27|488.07|490.06|487.86|0
1642620730000|2022-01-19 19:32:10|489.85|487.65|489.22|487.02|489.85|487.65|489.01|486.81|0
1642620740000|2022-01-19 19:32:20|488.59|486.39|489.22|487.02|489.22|487.02|488.59|486.39|0
1642620750000|2022-01-19 19:32:30|489.01|486.81|489.85|487.65|489.85|487.65|489.01|486.81|0
1642620760000|2022-01-19 19:32:40|490.06|487.86|489.96|487.76|490.06|487.86|489.96|487.76|0
1642620770000|2022-01-19 19:32:50|490.48|488.28|490.48|488.28|490.69|488.49|490.48|488.28|0
1642620780000|2022-01-19 19:33:00|490.9|488.7|490.9|488.7|491.01|488.81|490.9|488.7|0
1642620790000|2022-01-19 19:33:10|491.11|488.91|490.9|488.7|491.11|488.91|490.69|488.49|0
1642620800000|2022-01-19 19:33:20|491.11|488.91|491.11|488.91|491.32|489.12|490.9|488.7|0
1642620810000|2022-01-19 19:33:30|491.53|489.33|491.32|489.12|491.53|489.33|491.32|489.12|0
1642620820000|2022-01-19 19:33:40|491.53|489.33|492.16|489.96|492.37|490.17|491.53|489.33|0
1642620830000|2022-01-19 19:33:50|492.37|490.17|491.53|489.33|492.37|490.17|491.53|489.33|0
1642620840000|2022-01-19 19:34:00|491.11|488.91|490.48|488.28|491.11|488.91|490.27|488.07|0
1642620850000|2022-01-19 19:34:10|490.69|488.49|490.06|487.86|490.69|488.49|490.06|487.86|0
1642620860000|2022-01-19 19:34:20|490.27|488.07|490.9|488.7|490.9|488.7|489.85|487.65|0
1642620870000|2022-01-19 19:34:30|491.11|488.91|491.11|488.91|491.11|488.91|490.9|488.7|0
1642620880000|2022-01-19 19:34:40|491.32|489.12|490.48|488.28|491.32|489.12|490.48|488.28|0
1642620890000|2022-01-19 19:34:50|490.27|488.07|489.22|487.02|490.27|488.07|489.22|487.02|0
1642620900000|2022-01-19 19:35:00|489.01|486.81|487.96|485.76|489.43|487.23|487.96|485.76|0
1642620910000|2022-01-19 19:35:10|488.38|486.18|488.59|486.39|488.59|486.39|488.38|486.18|0
1642620920000|2022-01-19 19:35:20|487.75|485.55|488.59|486.39|488.59|486.39|487.75|485.55|0
1642620930000|2022-01-19 19:35:30|489.43|487.23|489.01|486.81|489.43|487.23|489.01|486.81|0
1642620940000|2022-01-19 19:35:40|488.8|486.6|488.38|486.18|488.8|486.6|488.38|486.18|0
1642620950000|2022-01-19 19:35:50|488.17|485.97|487.75|485.55|488.17|485.97|487.33|485.13|0
1642620960000|2022-01-19 19:36:00|487.96|485.76|486.7|484.5|487.96|485.76|486.7|484.5|0
1642620970000|2022-01-19 19:36:10|486.91|484.71|486.7|484.5|487.12|484.92|486.7|484.5|0
1642620980000|2022-01-19 19:36:20|486.49|484.29|486.49|484.29|486.49|484.29|486.08|483.88|0
1642620990000|2022-01-19 19:36:30|486.28|484.08|486.28|484.08|486.28|484.08|486.28|484.08|0
1642621000000|2022-01-19 19:36:40|486.7|484.5|487.33|485.13|487.33|485.13|486.49|484.29|0
1642621010000|2022-01-19 19:36:50|487.12|484.92|486.28|484.08|487.33|485.13|486.28|484.08|0
1642621020000|2022-01-19 19:37:00|486.91|484.71|487.33|485.13|487.33|485.13|486.91|484.71|0
1642621030000|2022-01-19 19:37:10|487.12|484.92|487.33|485.13|487.33|485.13|487.12|484.92|0
1642621040000|2022-01-19 19:37:20|487.54|485.34|487.54|485.34|487.54|485.34|487.54|485.34|0
1642621050000|2022-01-19 19:37:30|487.75|485.55|487.33|485.13|487.75|485.55|487.33|485.13|0
1642621060000|2022-01-19 19:37:40|487.12|484.92|487.44|485.24|487.54|485.34|487.12|484.92|0
1642621070000|2022-01-19 19:37:50|487.33|485.13|487.75|485.55|487.75|485.55|487.33|485.13|0
1642621080000|2022-01-19 19:38:00|487.96|485.76|488.38|486.18|488.38|486.18|487.96|485.76|0
1642621090000|2022-01-19 19:38:10|488.59|486.39|489.43|487.23|489.43|487.23|488.59|486.39|0
1642621100000|2022-01-19 19:38:20|489.01|486.81|489.22|487.02|489.43|487.23|489.01|486.81|0
1642621110000|2022-01-19 19:38:30|489.01|486.81|489.64|487.44|489.64|487.44|489.01|486.81|0
1642621120000|2022-01-19 19:38:40|488.59|486.39|488.59|486.39|488.8|486.6|488.59|486.39|0
1642621130000|2022-01-19 19:38:50|488.8|486.6|488.8|486.6|488.8|486.6|488.59|486.39|0
1642621140000|2022-01-19 19:39:00|488.59|486.39|489.01|486.81|489.01|486.81|488.59|486.39|0
1642621150000|2022-01-19 19:39:10|488.59|486.39|488.17|485.97|488.8|486.6|488.17|485.97|0
1642621160000|2022-01-19 19:39:20|487.75|485.55|488.59|486.39|488.59|486.39|487.75|485.55|0
1642621170000|2022-01-19 19:39:30|488.38|486.18|488.59|486.39|488.59|486.39|488.38|486.18|0
1642621180000|2022-01-19 19:39:40|489.01|486.81|489.43|487.23|489.43|487.23|489.01|486.81|0
1642621190000|2022-01-19 19:39:50|489.22|487.02|489.22|487.02|489.22|487.02|489.22|487.02|0
1642621200000|2022-01-19 19:40:00|489.01|486.81|487.86|485.66|489.01|486.81|487.86|485.66|0
1642621210000|2022-01-19 19:40:10|487.96|485.76|488.59|486.39|488.59|486.39|487.96|485.76|0
1642621220000|2022-01-19 19:40:20|489.01|486.81|489.43|487.23|489.43|487.23|488.8|486.6|0
1642621230000|2022-01-19 19:40:30|489.22|487.02|489.01|486.81|489.22|487.02|488.8|486.6|0
1642621240000|2022-01-19 19:40:40|488.8|486.6|488.38|486.18|488.8|486.6|488.38|486.18|0
1642621250000|2022-01-19 19:40:50|487.75|485.55|488.38|486.18|488.38|486.18|487.75|485.55|0
1642621260000|2022-01-19 19:41:00|488.59|486.39|487.96|485.76|488.59|486.39|487.75|485.55|0
1642621270000|2022-01-19 19:41:10|487.75|485.55|488.59|486.39|488.59|486.39|487.75|485.55|0
1642621280000|2022-01-19 19:41:20|488.8|486.6|489.22|487.02|489.22|487.02|488.8|486.6|0
1642621290000|2022-01-19 19:41:30|489.43|487.23|488.59|486.39|489.43|487.23|488.59|486.39|0
1642621300000|2022-01-19 19:41:40|488.38|486.18|488.17|485.97|488.38|486.18|487.96|485.76|0
1642621310000|2022-01-19 19:41:50|487.75|485.55|487.54|485.34|487.75|485.55|487.54|485.34|0
1642621320000|2022-01-19 19:42:00|487.33|485.13|487.54|485.34|487.75|485.55|487.33|485.13|0
1642621330000|2022-01-19 19:42:10|487.75|485.55|488.38|486.18|488.38|486.18|487.75|485.55|0
1642621340000|2022-01-19 19:42:20|488.17|485.97|487.96|485.76|488.17|485.97|487.75|485.55|0
1642621350000|2022-01-19 19:42:30|487.75|485.55|487.54|485.34|487.75|485.55|487.54|485.34|0
1642621360000|2022-01-19 19:42:40|487.33|485.13|487.12|484.92|487.54|485.34|487.12|484.92|0
1642621370000|2022-01-19 19:42:50|486.91|484.71|486.91|484.71|487.12|484.92|486.91|484.71|0
1642621380000|2022-01-19 19:43:00|487.12|484.92|485.24|483.04|487.12|484.92|485.24|483.04|0
1642621390000|2022-01-19 19:43:10|485.45|483.25|485.03|482.83|485.45|483.25|485.03|482.83|0
1642621400000|2022-01-19 19:43:20|485.24|483.04|485.03|482.83|485.24|483.04|484.82|482.62|0
1642621410000|2022-01-19 19:43:30|484.61|482.41|483.77|481.57|484.61|482.41|483.77|481.57|0
1642621420000|2022-01-19 19:43:40|483.98|481.78|483.77|481.57|483.98|481.78|483.77|481.57|0
1642621430000|2022-01-19 19:43:50|483.57|481.37|482.73|480.53|483.77|481.57|482.73|480.53|0
1642621440000|2022-01-19 19:44:00|482.94|480.74|481.9|479.7|483.57|481.37|481.9|479.7|0
1642621450000|2022-01-19 19:44:10|482.11|479.91|482.11|479.91|482.11|479.91|482.11|479.91|0
1642621460000|2022-01-19 19:44:20|482.52|480.32|482.31|480.11|482.52|480.32|482.31|480.11|0
1642621470000|2022-01-19 19:44:30|481.9|479.7|482.31|480.11|482.52|480.32|481.9|479.7|0
1642621480000|2022-01-19 19:44:40|481.9|479.7|481.69|479.49|482.31|480.11|481.69|479.49|0
1642621490000|2022-01-19 19:44:50|481.9|479.7|482.01|479.81|482.11|479.91|481.9|479.7|0
1642621500000|2022-01-19 19:45:00|482.11|479.91|482.11|479.91|482.11|479.91|481.48|479.28|0
1642621510000|2022-01-19 19:45:10|482.31|480.11|482.31|480.11|482.31|480.11|481.9|479.7|0
1642621520000|2022-01-19 19:45:20|481.9|479.7|482.52|480.32|482.52|480.32|481.9|479.7|0
1642621530000|2022-01-19 19:45:30|481.9|479.7|482.1|479.9|482.1|479.9|481.9|479.7|0
1642621540000|2022-01-19 19:45:40|482.52|480.32|482.94|480.74|482.94|480.74|482.52|480.32|0
1642621550000|2022-01-19 19:45:50|482.52|480.32|482.1|479.9|482.73|480.53|482.1|479.9|0
1642621560000|2022-01-19 19:46:00|482.31|480.11|483.15|480.95|483.15|480.95|482.31|480.11|0
1642621570000|2022-01-19 19:46:10|483.57|481.37|482.94|480.74|483.57|481.37|482.94|480.74|0
1642621580000|2022-01-19 19:46:20|483.15|480.95|483.36|481.16|483.36|481.16|483.15|480.95|0
1642621590000|2022-01-19 19:46:30|483.98|481.78|483.98|481.78|483.98|481.78|483.57|481.37|0
1642621600000|2022-01-19 19:46:40|483.77|481.57|483.57|481.37|484.19|481.99|483.57|481.37|0
1642621610000|2022-01-19 19:46:50|483.98|481.78|483.77|481.57|483.98|481.78|483.77|481.57|0
1642621620000|2022-01-19 19:47:00|483.98|481.78|484.4|482.2|484.4|482.2|483.57|481.37|0
1642621630000|2022-01-19 19:47:10|484.82|482.62|484.82|482.62|485.03|482.83|484.82|482.62|0
1642621640000|2022-01-19 19:47:20|485.03|482.83|486.28|484.08|486.7|484.5|485.03|482.83|0
1642621650000|2022-01-19 19:47:30|486.07|483.87|486.07|483.87|486.07|483.87|485.86|483.66|0
1642621660000|2022-01-19 19:47:40|486.28|484.08|486.49|484.29|486.6|484.4|486.28|484.08|0
1642621670000|2022-01-19 19:47:50|486.28|484.08|486.07|483.87|486.49|484.29|486.07|483.87|0
1642621680000|2022-01-19 19:48:00|486.49|484.29|486.91|484.71|486.91|484.71|486.49|484.29|0
1642621690000|2022-01-19 19:48:10|486.7|484.5|487.54|485.34|487.75|485.55|486.7|484.5|0
1642621700000|2022-01-19 19:48:20|488.17|485.97|487.75|485.55|488.17|485.97|487.75|485.55|0
1642621710000|2022-01-19 19:48:30|487.33|485.13|487.75|485.55|487.75|485.55|487.33|485.13|0
1642621720000|2022-01-19 19:48:40|487.54|485.34|487.54|485.34|487.54|485.34|487.54|485.34|0
1642621730000|2022-01-19 19:48:50|487.33|485.13|487.96|485.76|487.96|485.76|487.33|485.13|0
1642621740000|2022-01-19 19:49:00|487.75|485.55|487.33|485.13|487.75|485.55|487.12|484.92|0
1642621750000|2022-01-19 19:49:10|487.12|484.92|486.91|484.71|487.33|485.13|486.91|484.71|0
1642621760000|2022-01-19 19:49:20|487.12|484.92|486.7|484.5|487.12|484.92|486.49|484.29|0
1642621770000|2022-01-19 19:49:30|486.91|484.71|486.7|484.5|487.12|484.92|486.7|484.5|0
1642621780000|2022-01-19 19:49:40|486.49|484.29|485.65|483.45|486.7|484.5|485.44|483.24|0
1642621790000|2022-01-19 19:49:50|485.86|483.66|487.12|484.92|487.12|484.92|485.86|483.66|0
1642621800000|2022-01-19 19:50:00|486.91|484.71|486.49|484.29|487.33|485.13|486.49|484.29|0
1642621810000|2022-01-19 19:50:10|486.7|484.5|486.07|483.87|486.7|484.5|485.65|483.45|0
1642621820000|2022-01-19 19:50:20|485.65|483.45|485.24|483.04|485.97|483.77|485.24|483.04|0
1642621830000|2022-01-19 19:50:30|485.65|483.45|485.24|483.04|485.65|483.45|485.24|483.04|0
1642621840000|2022-01-19 19:50:40|485.03|482.83|485.65|483.45|485.65|483.45|485.03|482.83|0
1642621850000|2022-01-19 19:50:50|485.44|483.24|485.24|483.04|485.44|483.24|485.24|483.04|0
1642621860000|2022-01-19 19:51:00|485.65|483.45|485.44|483.24|485.65|483.45|485.44|483.24|0
1642621870000|2022-01-19 19:51:10|485.65|483.45|486.28|484.08|486.28|484.08|485.65|483.45|0
1642621880000|2022-01-19 19:51:20|486.07|483.87|486.28|484.08|486.28|484.08|486.07|483.87|0
1642621890000|2022-01-19 19:51:30|486.7|484.5|486.18|483.98|486.7|484.5|485.86|483.66|0
1642621900000|2022-01-19 19:51:40|486.28|484.08|485.44|483.24|486.28|484.08|485.44|483.24|0
1642621910000|2022-01-19 19:51:50|485.24|483.04|485.55|483.35|485.55|483.35|485.24|483.04|0
1642621920000|2022-01-19 19:52:00|486.28|484.08|486.49|484.29|486.7|484.5|486.28|484.08|0
1642621930000|2022-01-19 19:52:10|486.28|484.08|486.91|484.71|486.91|484.71|486.28|484.08|0
1642621940000|2022-01-19 19:52:20|486.7|484.5|486.91|484.71|486.91|484.71|486.7|484.5|0
1642621950000|2022-01-19 19:52:30|486.7|484.5|486.7|484.5|486.7|484.5|486.7|484.5|0
1642621960000|2022-01-19 19:52:40|486.18|483.98|485.86|483.66|486.28|484.08|485.86|483.66|0
1642621970000|2022-01-19 19:52:50|485.65|483.45|485.44|483.24|485.65|483.45|485.44|483.24|0
1642621980000|2022-01-19 19:53:00|485.65|483.45|486.49|484.29|486.49|484.29|485.65|483.45|0
1642621990000|2022-01-19 19:53:10|486.28|484.08|486.07|483.87|486.28|484.08|485.86|483.66|0
1642622000000|2022-01-19 19:53:20|485.86|483.66|485.86|483.66|485.86|483.66|485.76|483.56|0
1642622010000|2022-01-19 19:53:30|486.07|483.87|485.65|483.45|486.07|483.87|485.65|483.45|0
1642622020000|2022-01-19 19:53:40|484.82|482.62|485.03|482.83|485.03|482.83|484.82|482.62|0
1642622030000|2022-01-19 19:53:50|485.23|483.03|485.23|483.03|485.23|483.03|485.23|483.03|0
1642622040000|2022-01-19 19:54:00|485.44|483.24|485.23|483.03|485.86|483.66|485.23|483.03|0
1642622050000|2022-01-19 19:54:10|484.82|482.62|484.61|482.41|484.82|482.62|484.4|482.2|0
1642622060000|2022-01-19 19:54:20|484.4|482.2|484.19|481.99|484.4|482.2|484.19|481.99|0
1642622070000|2022-01-19 19:54:30|483.98|481.78|484.19|481.99|484.4|482.2|483.98|481.78|0
1642622080000|2022-01-19 19:54:40|483.77|481.57|483.56|481.36|483.98|481.78|483.56|481.36|0
1642622090000|2022-01-19 19:54:50|483.35|481.15|483.56|481.36|483.56|481.36|483.15|480.95|0
1642622100000|2022-01-19 19:55:00|483.15|480.95|483.15|480.95|483.35|481.15|483.15|480.95|0
1642622110000|2022-01-19 19:55:10|482.52|480.32|483.35|481.15|483.35|481.15|482.52|480.32|0
1642622120000|2022-01-19 19:55:20|483.67|481.47|484.61|482.41|484.61|482.41|483.67|481.47|0
1642622130000|2022-01-19 19:55:30|484.4|482.2|482.94|480.74|484.4|482.2|482.94|480.74|0
1642622140000|2022-01-19 19:55:40|483.15|480.95|483.25|481.05|483.35|481.15|483.15|480.95|0
1642622150000|2022-01-19 19:55:50|483.15|480.95|483.35|481.15|483.35|481.15|482.94|480.74|0
1642622160000|2022-01-19 19:56:00|483.05|480.85|482.1|479.9|483.05|480.85|482.1|479.9|0
1642622170000|2022-01-19 19:56:10|481.69|479.49|481.06|478.86|481.69|479.49|480.85|478.65|0
1642622180000|2022-01-19 19:56:20|480.64|478.44|479.81|477.61|480.64|478.44|479.81|477.61|0
1642622190000|2022-01-19 19:56:30|479.6|477.4|479.19|476.99|479.6|477.4|479.19|476.99|0
1642622200000|2022-01-19 19:56:40|479.39|477.19|479.29|477.09|479.6|477.4|479.29|477.09|0
1642622210000|2022-01-19 19:56:50|479.39|477.19|480.02|477.82|480.02|477.82|479.19|476.99|0
1642622220000|2022-01-19 19:57:00|479.81|477.61|480.85|478.65|480.85|478.65|479.81|477.61|0
1642622230000|2022-01-19 19:57:10|480.64|478.44|480.85|478.65|480.85|478.65|480.64|478.44|0
1642622240000|2022-01-19 19:57:20|480.64|478.44|481.06|478.86|481.06|478.86|480.64|478.44|0
1642622250000|2022-01-19 19:57:30|481.38|479.18|480.85|478.65|481.48|479.28|480.85|478.65|0
1642622260000|2022-01-19 19:57:40|481.06|478.86|481.27|479.07|481.27|479.07|480.85|478.65|0
1642622270000|2022-01-19 19:57:50|481.48|479.28|481.06|478.86|481.48|479.28|481.06|478.86|0
1642622280000|2022-01-19 19:58:00|481.27|479.07|481.48|479.28|481.48|479.28|481.06|478.86|0
1642622290000|2022-01-19 19:58:10|480.64|478.44|480.85|478.65|481.06|478.86|480.64|478.44|0
1642622300000|2022-01-19 19:58:20|480.64|478.44|480.23|478.03|480.64|478.44|480.02|477.82|0
1642622310000|2022-01-19 19:58:30|480.64|478.44|480.64|478.44|480.96|478.76|480.64|478.44|0
1642622320000|2022-01-19 19:58:40|480.85|478.65|481.06|478.86|481.06|478.86|480.85|478.65|0
1642622330000|2022-01-19 19:58:50|481.27|479.07|481.89|479.69|481.89|479.69|481.27|479.07|0
1642622340000|2022-01-19 19:59:00|481.68|479.48|481.27|479.07|481.68|479.48|481.06|478.86|0
1642622350000|2022-01-19 19:59:10|481.48|479.28|481.48|479.28|481.48|479.28|481.27|479.07|0
1642622360000|2022-01-19 19:59:20|481.68|479.48|481.27|479.07|481.68|479.48|481.27|479.07|0
1642622370000|2022-01-19 19:59:30|480.85|478.65|481.68|479.48|481.68|479.48|480.85|478.65|0
1642622380000|2022-01-19 19:59:40|481.89|479.69|481.89|479.69|482.1|479.9|481.89|479.69|0
1642622390000|2022-01-19 19:59:50|482.31|480.11|482.73|480.53|482.73|480.53|482.31|480.11|0
1642622400000|2022-01-19 20:00:00|483.35|481.15|483.56|481.36|483.56|481.36|483.35|481.15|0
1642622410000|2022-01-19 20:00:10|483.14|480.94|482.1|479.9|483.14|480.94|482.1|479.9|0
1642622420000|2022-01-19 20:00:20|482.52|480.32|482.73|480.53|482.73|480.53|482.52|480.32|0
1642622430000|2022-01-19 20:00:30|482.94|480.74|482.94|480.74|482.94|480.74|482.94|480.74|0
1642622440000|2022-01-19 20:00:40|483.35|481.15|483.14|480.94|483.35|481.15|482.94|480.74|0
1642622450000|2022-01-19 20:00:50|483.35|481.15|483.14|480.94|483.35|481.15|483.14|480.94|0
1642622460000|2022-01-19 20:01:00|482.94|480.74|483.77|481.57|483.77|481.57|482.94|480.74|0
1642622470000|2022-01-19 20:01:10|483.98|481.78|484.4|482.2|484.4|482.2|483.98|481.78|0
1642622480000|2022-01-19 20:01:20|485.44|483.24|485.23|483.03|485.65|483.45|485.23|483.03|0
1642622490000|2022-01-19 20:01:30|485.65|483.45|485.86|483.66|485.86|483.66|485.65|483.45|0
1642622500000|2022-01-19 20:01:40|485.65|483.45|485.44|483.24|485.65|483.45|485.44|483.24|0
1642622510000|2022-01-19 20:01:50|485.86|483.66|485.86|483.66|485.86|483.66|485.86|483.66|0
1642622520000|2022-01-19 20:02:00|486.07|483.87|485.23|483.03|486.28|484.08|485.23|483.03|0
1642622530000|2022-01-19 20:02:10|485.02|482.82|485.65|483.45|485.86|483.66|485.02|482.82|0
1642622540000|2022-01-19 20:02:20|486.07|483.87|486.28|484.08|486.28|484.08|485.65|483.45|0
1642622550000|2022-01-19 20:02:30|486.7|484.5|486.49|484.29|486.91|484.71|486.49|484.29|0
1642622560000|2022-01-19 20:02:40|486.28|484.08|486.07|483.87|486.28|484.08|486.07|483.87|0
1642622570000|2022-01-19 20:02:50|485.86|483.66|485.86|483.66|486.07|483.87|485.65|483.45|0
1642622580000|2022-01-19 20:03:00|486.07|483.87|486.28|484.08|486.49|484.29|486.07|483.87|0
1642622590000|2022-01-19 20:03:10|485.86|483.66|485.86|483.66|486.07|483.87|485.86|483.66|0
1642622600000|2022-01-19 20:03:20|486.07|483.87|486.07|483.87|486.07|483.87|485.65|483.45|0
1642622610000|2022-01-19 20:03:30|485.86|483.66|485.86|483.66|486.07|483.87|485.86|483.66|0
1642622620000|2022-01-19 20:03:40|486.49|484.29|487.74|485.54|487.74|485.54|486.49|484.29|0
1642622630000|2022-01-19 20:03:50|487.53|485.33|487.53|485.33|487.74|485.54|487.32|485.12|0
1642622640000|2022-01-19 20:04:00|487.12|484.92|486.7|484.5|487.12|484.92|486.28|484.08|0
1642622650000|2022-01-19 20:04:10|487.12|484.92|486.7|484.5|487.12|484.92|486.7|484.5|0
1642622660000|2022-01-19 20:04:20|486.49|484.29|486.7|484.5|486.91|484.71|486.49|484.29|0
1642622670000|2022-01-19 20:04:30|487.12|484.92|486.7|484.5|487.12|484.92|486.7|484.5|0
1642622680000|2022-01-19 20:04:40|486.81|484.61|486.91|484.71|486.91|484.71|486.7|484.5|0
1642622690000|2022-01-19 20:04:50|486.7|484.5|486.49|484.29|486.7|484.5|486.49|484.29|0
1642622700000|2022-01-19 20:05:00|486.28|484.08|485.65|483.45|486.28|484.08|485.65|483.45|0
1642622710000|2022-01-19 20:05:10|484.81|482.61|484.81|482.61|485.02|482.82|484.61|482.41|0
1642622720000|2022-01-19 20:05:20|484.61|482.41|484.19|481.99|484.61|482.41|484.19|481.99|0
1642622730000|2022-01-19 20:05:30|484.4|482.2|484.3|482.1|484.4|482.2|484.3|482.1|0
1642622740000|2022-01-19 20:05:40|484.19|481.99|484.19|481.99|484.19|481.99|483.98|481.78|0
1642622750000|2022-01-19 20:05:50|484.6|482.4|483.98|481.78|484.6|482.4|483.98|481.78|0
1642622760000|2022-01-19 20:06:00|484.4|482.2|483.14|480.94|484.4|482.2|482.52|480.32|0
1642622770000|2022-01-19 20:06:10|482.93|480.73|482.52|480.32|482.93|480.73|482.52|480.32|0
1642622780000|2022-01-19 20:06:20|482.73|480.53|482.93|480.73|482.93|480.73|482.73|480.53|0
1642622790000|2022-01-19 20:06:30|482.52|480.32|482.31|480.11|482.93|480.73|482.31|480.11|0
1642622800000|2022-01-19 20:06:40|482.93|480.73|483.04|480.84|483.04|480.84|482.63|480.43|0
1642622810000|2022-01-19 20:06:50|482.93|480.73|481.89|479.69|482.93|480.73|481.89|479.69|0
1642622820000|2022-01-19 20:07:00|482.1|479.9|481.47|479.27|482.1|479.9|481.47|479.27|0
1642622830000|2022-01-19 20:07:10|481.89|479.69|482.31|480.11|482.31|480.11|481.89|479.69|0
1642622840000|2022-01-19 20:07:20|482.52|480.32|483.14|480.94|483.14|480.94|482.31|480.11|0
1642622850000|2022-01-19 20:07:30|483.56|481.36|485.44|483.24|485.44|483.24|483.56|481.36|0
1642622860000|2022-01-19 20:07:40|485.23|483.03|486.28|484.08|486.28|484.08|485.23|483.03|0
1642622870000|2022-01-19 20:07:50|486.49|484.29|486.28|484.08|486.49|484.29|486.28|484.08|0
1642622880000|2022-01-19 20:08:00|486.07|483.87|484.4|482.2|486.07|483.87|484.4|482.2|0
1642622890000|2022-01-19 20:08:10|484.19|481.99|483.56|481.36|484.19|481.99|483.56|481.36|0
1642622900000|2022-01-19 20:08:20|483.77|481.57|483.56|481.36|483.77|481.57|483.56|481.36|0
1642622910000|2022-01-19 20:08:30|483.98|481.78|485.23|483.03|485.23|483.03|483.98|481.78|0
1642622920000|2022-01-19 20:08:40|485.44|483.24|485.44|483.24|485.65|483.45|485.44|483.24|0
1642622930000|2022-01-19 20:08:50|485.02|482.82|483.98|481.78|485.02|482.82|483.98|481.78|0
1642622940000|2022-01-19 20:09:00|484.19|481.99|485.02|482.82|485.02|482.82|484.19|481.99|0
1642622950000|2022-01-19 20:09:10|485.44|483.24|485.02|482.82|485.65|483.45|485.02|482.82|0
1642622960000|2022-01-19 20:09:20|485.23|483.03|485.23|483.03|485.23|483.03|485.02|482.82|0
1642622970000|2022-01-19 20:09:30|485.02|482.82|485.23|483.03|485.44|483.24|485.02|482.82|0
1642622980000|2022-01-19 20:09:40|485.02|482.82|484.6|482.4|485.02|482.82|484.4|482.2|0
1642622990000|2022-01-19 20:09:50|484.39|482.19|484.6|482.4|484.81|482.61|484.19|481.99|0
1642623000000|2022-01-19 20:10:00|485.23|483.03|485.23|483.03|485.23|483.03|485.23|483.03|0
1642623010000|2022-01-19 20:10:10|485.02|482.82|484.6|482.4|485.02|482.82|484.6|482.4|0
1642623020000|2022-01-19 20:10:20|484.39|482.19|483.56|481.36|484.39|482.19|483.56|481.36|0
1642623030000|2022-01-19 20:10:30|483.67|481.47|483.56|481.36|483.67|481.47|483.35|481.15|0
1642623040000|2022-01-19 20:10:40|483.77|481.57|483.56|481.36|483.77|481.57|483.56|481.36|0
1642623050000|2022-01-19 20:10:50|483.14|480.94|482.93|480.73|483.14|480.94|482.93|480.73|0
1642623060000|2022-01-19 20:11:00|483.14|480.94|483.98|481.78|483.98|481.78|483.14|480.94|0
1642623070000|2022-01-19 20:11:10|483.14|480.94|483.56|481.36|483.56|481.36|483.14|480.94|0
1642623080000|2022-01-19 20:11:20|483.35|481.15|483.14|480.94|483.35|481.15|483.14|480.94|0
1642623090000|2022-01-19 20:11:30|483.56|481.36|484.19|481.99|484.19|481.99|483.56|481.36|0
1642623100000|2022-01-19 20:11:40|483.56|481.36|483.98|481.78|483.98|481.78|483.56|481.36|0
1642623110000|2022-01-19 20:11:50|483.56|481.36|483.98|481.78|483.98|481.78|483.56|481.36|0
1642623120000|2022-01-19 20:12:00|483.35|481.15|482.93|480.73|483.35|481.15|482.93|480.73|0
1642623130000|2022-01-19 20:12:10|482.72|480.52|482.72|480.52|482.72|480.52|482.31|480.11|0
1642623140000|2022-01-19 20:12:20|482.52|480.32|483.35|481.15|483.35|481.15|482.31|480.11|0
1642623150000|2022-01-19 20:12:30|483.77|481.57|483.77|481.57|483.77|481.57|483.56|481.36|0
1642623160000|2022-01-19 20:12:40|483.56|481.36|482.1|479.9|483.56|481.36|482.1|479.9|0
1642623170000|2022-01-19 20:12:50|482.72|480.52|482.1|479.9|482.72|480.52|482.1|479.9|0
1642623180000|2022-01-19 20:13:00|482.31|480.11|480.85|478.65|482.31|480.11|480.85|478.65|0
1642623190000|2022-01-19 20:13:10|480.22|478.02|480.64|478.44|480.64|478.44|480.01|477.81|0
1642623200000|2022-01-19 20:13:20|480.43|478.23|479.6|477.4|480.43|478.23|479.6|477.4|0
1642623210000|2022-01-19 20:13:30|479.39|477.19|479.39|477.19|479.6|477.4|479.39|477.19|0
1642623220000|2022-01-19 20:13:40|480.01|477.81|479.81|477.61|480.01|477.81|479.81|477.61|0
1642623230000|2022-01-19 20:13:50|480.01|477.81|478.77|476.57|480.01|477.81|478.77|476.57|0
1642623240000|2022-01-19 20:14:00|478.14|475.94|477.31|475.11|478.14|475.94|477.31|475.11|0
1642623250000|2022-01-19 20:14:10|477.94|475.74|477.31|475.11|477.94|475.74|477.31|475.11|0
1642623260000|2022-01-19 20:14:20|477.52|475.32|477.73|475.53|477.73|475.53|477.52|475.32|0
1642623270000|2022-01-19 20:14:30|478.14|475.94|478.35|476.15|478.56|476.36|478.14|475.94|0
1642623280000|2022-01-19 20:14:40|478.56|476.36|478.56|476.36|478.56|476.36|478.35|476.15|0
1642623290000|2022-01-19 20:14:50|478.46|476.26|478.56|476.36|478.56|476.36|478.35|476.15|0
1642623300000|2022-01-19 20:15:00|478.14|475.94|477.73|475.53|478.14|475.94|477.73|475.53|0
1642623310000|2022-01-19 20:15:10|477.52|475.32|477.73|475.53|478.14|475.94|477.52|475.32|0
1642623320000|2022-01-19 20:15:20|477.93|475.73|477.73|475.53|477.93|475.73|477.31|475.11|0
1642623330000|2022-01-19 20:15:30|477.52|475.32|478.77|476.57|478.77|476.57|477.52|475.32|0
1642623340000|2022-01-19 20:15:40|479.39|477.19|479.6|477.4|480.01|477.81|479.39|477.19|0
1642623350000|2022-01-19 20:15:50|479.39|477.19|480.64|478.44|480.64|478.44|479.39|477.19|0
1642623360000|2022-01-19 20:16:00|481.26|479.06|481.89|479.69|481.89|479.69|481.26|479.06|0
1642623370000|2022-01-19 20:16:10|482.1|479.9|481.68|479.48|482.1|479.9|481.68|479.48|0
1642623380000|2022-01-19 20:16:20|481.26|479.06|481.26|479.06|481.47|479.27|481.06|478.86|0
1642623390000|2022-01-19 20:16:30|481.06|478.86|480.85|478.65|481.06|478.86|480.43|478.23|0
1642623400000|2022-01-19 20:16:40|481.06|478.86|481.68|479.48|481.68|479.48|481.06|478.86|0
1642623410000|2022-01-19 20:16:50|481.47|479.27|481.47|479.27|481.68|479.48|481.47|479.27|0
1642623420000|2022-01-19 20:17:00|481.89|479.69|481.68|479.48|482|479.8|481.68|479.48|0
1642623430000|2022-01-19 20:17:10|481.89|479.69|482.51|480.31|482.93|480.73|481.89|479.69|0
1642623440000|2022-01-19 20:17:20|482.93|480.73|482.51|480.31|483.14|480.94|482.31|480.11|0
1642623450000|2022-01-19 20:17:30|482.72|480.52|482.51|480.31|483.14|480.94|482.51|480.31|0
1642623460000|2022-01-19 20:17:40|483.14|480.94|483.35|481.15|483.35|481.15|483.14|480.94|0
1642623470000|2022-01-19 20:17:50|483.56|481.36|483.77|481.57|483.77|481.57|483.56|481.36|0
1642623480000|2022-01-19 20:18:00|483.56|481.36|482.51|480.31|483.56|481.36|482.51|480.31|0
1642623490000|2022-01-19 20:18:10|482.1|479.9|482.93|480.73|482.93|480.73|482.1|479.9|0
1642623500000|2022-01-19 20:18:20|482.72|480.52|483.14|480.94|483.14|480.94|482.72|480.52|0
1642623510000|2022-01-19 20:18:30|482.93|480.73|482.51|480.31|482.93|480.73|482.31|480.11|0
1642623520000|2022-01-19 20:18:40|482.31|480.11|482.51|480.31|482.93|480.73|482.31|480.11|0
1642623530000|2022-01-19 20:18:50|482.72|480.52|482.72|480.52|482.93|480.73|482.72|480.52|0
1642623540000|2022-01-19 20:19:00|483.14|480.94|482.72|480.52|483.14|480.94|482.51|480.31|0
1642623550000|2022-01-19 20:19:10|483.14|480.94|483.97|481.77|484.18|481.98|483.14|480.94|0
1642623570000|2022-01-19 20:19:30|484.08|481.88|484.6|482.4|484.6|482.4|484.08|481.88|0
1642623580000|2022-01-19 20:19:40|484.18|481.98|483.77|481.57|484.18|481.98|483.77|481.57|0
1642623590000|2022-01-19 20:19:50|482.72|480.52|482.62|480.42|482.72|480.52|482.31|480.11|0
1642623600000|2022-01-19 20:20:00|482.51|480.31|481.89|479.69|482.51|480.31|481.89|479.69|0
1642623610000|2022-01-19 20:20:10|482.31|480.11|482.72|480.52|483.14|480.94|482.31|480.11|0
1642623620000|2022-01-19 20:20:20|483.14|480.94|483.77|481.57|483.77|481.57|483.14|480.94|0
1642623630000|2022-01-19 20:20:30|483.56|481.36|484.6|482.4|484.6|482.4|483.56|481.36|0
1642623640000|2022-01-19 20:20:40|485.02|482.82|484.81|482.61|485.02|482.82|484.6|482.4|0
1642623650000|2022-01-19 20:20:50|484.6|482.4|484.81|482.61|484.81|482.61|484.6|482.4|0
1642623660000|2022-01-19 20:21:00|484.5|482.3|484.18|481.98|484.6|482.4|484.18|481.98|0
1642623670000|2022-01-19 20:21:10|483.35|481.15|483.35|481.15|483.77|481.57|483.35|481.15|0
1642623680000|2022-01-19 20:21:20|483.56|481.36|482.72|480.52|483.56|481.36|482.72|480.52|0
1642623690000|2022-01-19 20:21:30|482.93|480.73|482.93|480.73|482.93|480.73|482.51|480.31|0
1642623700000|2022-01-19 20:21:40|482.72|480.52|481.68|479.48|482.72|480.52|481.68|479.48|0
1642623710000|2022-01-19 20:21:50|481.47|479.27|481.05|478.85|481.47|479.27|481.05|478.85|0
1642623720000|2022-01-19 20:22:00|481.26|479.06|482.3|480.1|482.72|480.52|481.26|479.06|0
1642623730000|2022-01-19 20:22:10|482.51|480.31|482.72|480.52|482.93|480.73|482.51|480.31|0
1642623740000|2022-01-19 20:22:20|481.68|479.48|482.3|480.1|482.3|480.1|481.68|479.48|0
1642623750000|2022-01-19 20:22:30|482.62|480.42|482.51|480.31|482.93|480.73|482.51|480.31|0
1642623760000|2022-01-19 20:22:40|482.72|480.52|482.72|480.52|482.93|480.73|482.51|480.31|0
1642623770000|2022-01-19 20:22:50|483.56|481.36|483.77|481.57|484.18|481.98|483.56|481.36|0
1642623780000|2022-01-19 20:23:00|483.56|481.36|483.77|481.57|483.77|481.57|483.56|481.36|0
1642623790000|2022-01-19 20:23:10|483.14|480.94|483.14|480.94|483.56|481.36|483.14|480.94|0
1642623800000|2022-01-19 20:23:20|482.93|480.73|482.3|480.1|483.14|480.94|482.3|480.1|0
1642623810000|2022-01-19 20:23:30|482.1|479.9|482.1|479.9|482.1|479.9|482.1|479.9|0
1642623820000|2022-01-19 20:23:40|482|479.8|483.14|480.94|483.14|480.94|482|479.8|0
1642623830000|2022-01-19 20:23:50|482.93|480.73|482.3|480.1|483.14|480.94|482.3|480.1|0
1642623840000|2022-01-19 20:24:00|482.51|480.31|483.14|480.94|483.14|480.94|482.51|480.31|0
1642623850000|2022-01-19 20:24:10|483.35|481.15|483.35|481.15|483.56|481.36|483.25|481.05|0
1642623860000|2022-01-19 20:24:20|483.14|480.94|482.51|480.31|483.14|480.94|482.3|480.1|0
1642623870000|2022-01-19 20:24:30|483.25|481.05|484.18|481.98|484.18|481.98|483.25|481.05|0
1642623880000|2022-01-19 20:24:40|483.97|481.77|483.76|481.56|484.18|481.98|483.76|481.56|0
1642623890000|2022-01-19 20:24:50|483.97|481.77|484.39|482.19|484.39|482.19|483.97|481.77|0
1642623900000|2022-01-19 20:25:00|484.18|481.98|483.97|481.77|484.18|481.98|483.97|481.77|0
1642623910000|2022-01-19 20:25:10|483.56|481.36|483.14|480.94|483.76|481.56|482.93|480.73|0
1642623920000|2022-01-19 20:25:20|482.93|480.73|483.14|480.94|483.14|480.94|482.51|480.31|0
1642623930000|2022-01-19 20:25:30|483.56|481.36|483.56|481.36|483.76|481.56|483.56|481.36|0
1642623940000|2022-01-19 20:25:40|483.35|481.15|482.72|480.52|483.35|481.15|482.72|480.52|0
1642623950000|2022-01-19 20:25:50|482.93|480.73|482.72|480.52|483.14|480.94|482.72|480.52|0
1642623960000|2022-01-19 20:26:00|483.14|480.94|483.14|480.94|483.14|480.94|482.72|480.52|0
1642623970000|2022-01-19 20:26:10|483.35|481.15|483.14|480.94|483.35|481.15|482.93|480.73|0
1642623980000|2022-01-19 20:26:20|483.35|481.15|482.93|480.73|483.97|481.77|482.93|480.73|0
1642623990000|2022-01-19 20:26:30|483.35|481.15|483.56|481.36|483.76|481.56|483.35|481.15|0
1642624000000|2022-01-19 20:26:40|483.76|481.56|484.6|482.4|484.6|482.4|483.76|481.56|0
1642624010000|2022-01-19 20:26:50|484.39|482.19|484.6|482.4|484.6|482.4|484.39|482.19|0
1642624020000|2022-01-19 20:27:00|484.81|482.61|484.92|482.72|485.23|483.03|484.81|482.61|0
1642624030000|2022-01-19 20:27:10|485.23|483.03|485.02|482.82|485.23|483.03|485.02|482.82|0
1642624040000|2022-01-19 20:27:20|484.6|482.4|484.6|482.4|484.6|482.4|484.6|482.4|0
1642624050000|2022-01-19 20:27:30|485.02|482.82|485.02|482.82|485.13|482.93|485.02|482.82|0
1642624060000|2022-01-19 20:27:40|485.23|483.03|484.6|482.4|485.23|483.03|484.6|482.4|0
1642624070000|2022-01-19 20:27:50|485.23|483.03|485.23|483.03|485.23|483.03|485.23|483.03|0
1642624080000|2022-01-19 20:28:00|485.02|482.82|485.23|483.03|485.23|483.03|485.02|482.82|0
1642624090000|2022-01-19 20:28:10|485.02|482.82|486.69|484.49|486.9|484.7|485.02|482.82|0
1642624100000|2022-01-19 20:28:20|486.48|484.28|486.9|484.7|486.9|484.7|486.48|484.28|0
1642624110000|2022-01-19 20:28:30|487.11|484.91|487.74|485.54|487.95|485.75|487.11|484.91|0
1642624120000|2022-01-19 20:28:40|488.16|485.96|488.37|486.17|488.37|486.17|488.16|485.96|0
1642624130000|2022-01-19 20:28:50|487.95|485.75|488.79|486.59|488.79|486.59|487.95|485.75|0
1642624140000|2022-01-19 20:29:00|489|486.8|489|486.8|489.21|487.01|488.79|486.59|0
1642624150000|2022-01-19 20:29:10|488.79|486.59|488.79|486.59|489|486.8|488.79|486.59|0
1642624160000|2022-01-19 20:29:20|489.83|487.63|490.67|488.47|490.67|488.47|489.83|487.63|0
1642624170000|2022-01-19 20:29:30|490.46|488.26|490.67|488.47|490.88|488.68|490.46|488.26|0
1642624180000|2022-01-19 20:29:40|490.46|488.26|489.62|487.42|490.46|488.26|489.62|487.42|0
1642624190000|2022-01-19 20:29:50|489.83|487.63|490.04|487.84|490.25|488.05|489.83|487.63|0
1642624200000|2022-01-19 20:30:00|490.46|488.26|491.09|488.89|491.3|489.1|490.46|488.26|0
1642624210000|2022-01-19 20:30:10|491.73|489.53|491.3|489.1|491.73|489.53|491.3|489.1|0
1642624220000|2022-01-19 20:30:20|490.88|488.68|490.88|488.68|490.88|488.68|490.46|488.26|0
1642624230000|2022-01-19 20:30:30|491.72|489.52|491.72|489.52|491.72|489.52|491.3|489.1|0
1642624240000|2022-01-19 20:30:40|491.51|489.31|491.09|488.89|491.51|489.31|491.09|488.89|0
1642624250000|2022-01-19 20:30:50|491.51|489.31|491.3|489.1|491.72|489.52|491.3|489.1|0
1642624260000|2022-01-19 20:31:00|491.09|488.89|489.62|487.42|491.09|488.89|489.62|487.42|0
1642624270000|2022-01-19 20:31:10|490.25|488.05|490.46|488.26|490.46|488.26|490.25|488.05|0
1642624280000|2022-01-19 20:31:20|491.09|488.89|490.67|488.47|491.09|488.89|490.67|488.47|0
1642624290000|2022-01-19 20:31:30|490.88|488.68|489.83|487.63|490.88|488.68|489.83|487.63|0
1642624300000|2022-01-19 20:31:40|489.41|487.21|490.46|488.26|490.67|488.47|489.41|487.21|0
1642624310000|2022-01-19 20:31:50|490.25|488.05|491.3|489.1|491.51|489.31|490.25|488.05|0
1642624320000|2022-01-19 20:32:00|490.88|488.68|491.51|489.31|491.72|489.52|490.88|488.68|0
1642624330000|2022-01-19 20:32:10|492.78|490.58|494.04|491.84|494.04|491.84|492.78|490.58|0
1642624340000|2022-01-19 20:32:20|494.46|492.26|494.88|492.68|494.88|492.68|494.46|492.26|0
1642624350000|2022-01-19 20:32:30|495.51|493.31|494.88|492.68|495.51|493.31|494.88|492.68|0
1642624360000|2022-01-19 20:32:40|495.51|493.31|494.67|492.47|495.51|493.31|494.67|492.47|0
1642624370000|2022-01-19 20:32:50|494.46|492.26|495.09|492.89|495.3|493.1|494.46|492.26|0
1642624380000|2022-01-19 20:33:00|495.51|493.31|495.51|493.31|495.51|493.31|495.09|492.89|0
1642624390000|2022-01-19 20:33:10|495.3|493.1|495.62|493.42|495.62|493.42|495.09|492.89|0
1642624400000|2022-01-19 20:33:20|495.3|493.1|495.09|492.89|495.3|493.1|494.99|492.79|0
1642624410000|2022-01-19 20:33:30|495.3|493.1|495.51|493.31|495.51|493.31|495.3|493.1|0
1642624420000|2022-01-19 20:33:40|495.3|493.1|494.67|492.47|495.3|493.1|494.67|492.47|0
1642624430000|2022-01-19 20:33:50|494.46|492.26|494.25|492.05|494.46|492.26|494.04|491.84|0
1642624440000|2022-01-19 20:34:00|494.88|492.68|495.72|493.52|495.72|493.52|494.88|492.68|0
1642624450000|2022-01-19 20:34:10|495.3|493.1|495.51|493.31|495.72|493.52|495.3|493.1|0
1642624460000|2022-01-19 20:34:20|495.72|493.52|494.88|492.68|495.72|493.52|494.88|492.68|0
1642624470000|2022-01-19 20:34:30|494.04|491.84|494.25|492.05|494.25|492.05|494.04|491.84|0
1642624480000|2022-01-19 20:34:40|494.46|492.26|495.51|493.31|495.51|493.31|494.46|492.26|0
1642624490000|2022-01-19 20:34:50|495.94|493.74|495.51|493.31|495.94|493.74|495.3|493.1|0
1642624500000|2022-01-19 20:35:00|495.09|492.89|495.94|493.74|495.94|493.74|495.09|492.89|0
1642624510000|2022-01-19 20:35:10|495.51|493.31|495.94|493.74|495.94|493.74|495.51|493.31|0
1642624520000|2022-01-19 20:35:20|496.36|494.16|496.78|494.58|496.78|494.58|496.15|493.95|0
1642624530000|2022-01-19 20:35:30|496.99|494.79|496.36|494.16|496.99|494.79|496.36|494.16|0
1642624540000|2022-01-19 20:35:40|496.15|493.95|495.94|493.74|496.15|493.95|495.94|493.74|0
1642624550000|2022-01-19 20:35:50|496.15|493.95|496.57|494.37|496.57|494.37|496.15|493.95|0
1642624560000|2022-01-19 20:36:00|496.15|493.95|496.57|494.37|496.57|494.37|496.15|493.95|0
1642624570000|2022-01-19 20:36:10|495.51|493.31|494.25|492.05|495.51|493.31|494.25|492.05|0
1642624580000|2022-01-19 20:36:20|494.04|491.84|494.67|492.47|494.67|492.47|494.04|491.84|0
1642624590000|2022-01-19 20:36:30|494.88|492.68|495.3|493.1|495.3|493.1|494.88|492.68|0
1642624600000|2022-01-19 20:36:40|495.09|492.89|493.62|491.42|495.09|492.89|493.62|491.42|0
1642624610000|2022-01-19 20:36:50|494.04|491.84|494.88|492.68|494.88|492.68|494.04|491.84|0
1642624620000|2022-01-19 20:37:00|495.3|493.1|494.67|492.47|495.3|493.1|494.67|492.47|0
1642624630000|2022-01-19 20:37:10|495.09|492.89|495.09|492.89|495.09|492.89|494.67|492.47|0
1642624640000|2022-01-19 20:37:20|494.88|492.68|495.09|492.89|495.51|493.31|494.88|492.68|0
1642624650000|2022-01-19 20:37:30|495.3|493.1|495.51|493.31|495.51|493.31|495.3|493.1|0
1642624660000|2022-01-19 20:37:40|495.09|492.89|495.51|493.31|495.51|493.31|494.67|492.47|0
1642624670000|2022-01-19 20:37:50|495.3|493.1|495.51|493.31|495.51|493.31|495.09|492.89|0
1642624680000|2022-01-19 20:38:00|495.72|493.52|496.36|494.16|496.36|494.16|495.72|493.52|0
1642624690000|2022-01-19 20:38:10|496.78|494.58|496.78|494.58|496.78|494.58|496.57|494.37|0
1642624700000|2022-01-19 20:38:20|496.36|494.16|496.78|494.58|496.78|494.58|496.36|494.16|0
1642624710000|2022-01-19 20:38:30|496.99|494.79|496.99|494.79|496.99|494.79|496.99|494.79|0
1642624720000|2022-01-19 20:38:40|497.41|495.21|497.62|495.42|498.05|495.85|497.41|495.21|0
1642624730000|2022-01-19 20:38:50|497.41|495.21|497.2|495|497.41|495.21|497.2|495|0
1642624740000|2022-01-19 20:39:00|496.99|494.79|496.36|494.16|496.99|494.79|495.83|493.63|0
1642624750000|2022-01-19 20:39:10|496.78|494.58|496.78|494.58|496.78|494.58|496.57|494.37|0
1642624760000|2022-01-19 20:39:20|496.36|494.16|496.36|494.16|496.36|494.16|496.15|493.95|0
1642624770000|2022-01-19 20:39:30|496.57|494.37|496.57|494.37|496.57|494.37|496.36|494.16|0
1642624780000|2022-01-19 20:39:40|496.99|494.79|497.41|495.21|497.41|495.21|496.99|494.79|0
1642624790000|2022-01-19 20:39:50|497.62|495.42|497.62|495.42|497.62|495.42|497.62|495.42|0
1642624800000|2022-01-19 20:40:00|497.83|495.63|498.05|495.85|498.26|496.06|497.83|495.63|0
1642624810000|2022-01-19 20:40:10|498.26|496.06|497.83|495.63|498.26|496.06|497.83|495.63|0
1642624820000|2022-01-19 20:40:20|497.62|495.42|498.68|496.48|498.68|496.48|497.62|495.42|0
1642624830000|2022-01-19 20:40:30|498.47|496.27|496.78|494.58|498.47|496.27|496.78|494.58|0
1642624840000|2022-01-19 20:40:40|496.47|494.27|497.83|495.63|497.83|495.63|496.47|494.27|0
1642624850000|2022-01-19 20:40:50|497.41|495.21|497.62|495.42|497.83|495.63|497.41|495.21|0
1642624860000|2022-01-19 20:41:00|497.41|495.21|496.99|494.79|497.41|495.21|496.99|494.79|0
1642624870000|2022-01-19 20:41:10|496.14|493.94|495.93|493.73|496.14|493.94|495.3|493.1|0
1642624880000|2022-01-19 20:41:20|495.51|493.31|495.51|493.31|495.72|493.52|495.3|493.1|0
1642624890000|2022-01-19 20:41:30|495.09|492.89|494.88|492.68|495.3|493.1|494.88|492.68|0
1642624900000|2022-01-19 20:41:40|494.67|492.47|494.25|492.05|494.67|492.47|494.25|492.05|0
1642624910000|2022-01-19 20:41:50|494.67|492.47|494.46|492.26|494.67|492.47|494.25|492.05|0
1642624920000|2022-01-19 20:42:00|494.25|492.05|494.88|492.68|494.88|492.68|494.25|492.05|0
1642624930000|2022-01-19 20:42:10|494.04|491.84|493.62|491.42|494.04|491.84|493.41|491.21|0
1642624940000|2022-01-19 20:42:20|493.83|491.63|495.51|493.31|495.51|493.31|493.83|491.63|0
1642624950000|2022-01-19 20:42:30|495.3|493.1|496.14|493.94|496.14|493.94|495.3|493.1|0
1642624960000|2022-01-19 20:42:40|495.51|493.31|495.72|493.52|495.72|493.52|495.51|493.31|0
1642624970000|2022-01-19 20:42:50|495.51|493.31|495.09|492.89|495.51|493.31|495.09|492.89|0
1642624980000|2022-01-19 20:43:00|494.88|492.68|494.88|492.68|495.09|492.89|494.88|492.68|0
1642624990000|2022-01-19 20:43:10|494.46|492.26|494.67|492.47|494.67|492.47|494.25|492.05|0
1642625000000|2022-01-19 20:43:20|494.88|492.68|495.09|492.89|495.09|492.89|494.88|492.68|0
1642625010000|2022-01-19 20:43:30|494.67|492.47|494.04|491.84|494.67|492.47|494.04|491.84|0
1642625020000|2022-01-19 20:43:40|494.46|492.26|494.46|492.26|494.46|492.26|494.46|492.26|0
1642625030000|2022-01-19 20:43:50|494.25|492.05|493.83|491.63|494.25|492.05|493.62|491.42|0
1642625040000|2022-01-19 20:44:00|493.4|491.2|493.4|491.2|493.4|491.2|493.19|490.99|0
1642625050000|2022-01-19 20:44:10|492.98|490.78|493.83|491.63|493.83|491.63|492.98|490.78|0
1642625060000|2022-01-19 20:44:20|494.04|491.84|494.67|492.47|494.67|492.47|494.04|491.84|0
1642625070000|2022-01-19 20:44:30|494.88|492.68|493.83|491.63|495.09|492.89|493.61|491.41|0
1642625080000|2022-01-19 20:44:40|494.46|492.26|495.2|493|495.2|493|494.46|492.26|0
1642625090000|2022-01-19 20:44:50|495.09|492.89|495.3|493.1|495.3|493.1|494.88|492.68|0
1642625100000|2022-01-19 20:45:00|494.25|492.05|495.3|493.1|495.3|493.1|494.25|492.05|0
1642625110000|2022-01-19 20:45:10|495.51|493.31|496.14|493.94|496.14|493.94|495.51|493.31|0
1642625120000|2022-01-19 20:45:20|496.57|494.37|496.57|494.37|496.78|494.58|496.57|494.37|0
1642625130000|2022-01-19 20:45:30|496.99|494.79|496.78|494.58|496.99|494.79|496.78|494.58|0
1642625140000|2022-01-19 20:45:40|496.35|494.15|496.14|493.94|496.78|494.58|496.14|493.94|0
1642625150000|2022-01-19 20:45:50|495.51|493.31|495.09|492.89|495.51|493.31|495.09|492.89|0
1642625160000|2022-01-19 20:46:00|494.88|492.68|496.35|494.15|496.35|494.15|494.88|492.68|0
1642625170000|2022-01-19 20:46:10|496.57|494.37|495.51|493.31|496.57|494.37|495.51|493.31|0
1642625180000|2022-01-19 20:46:20|495.3|493.1|495.72|493.52|495.72|493.52|495.3|493.1|0
1642625190000|2022-01-19 20:46:30|495.51|493.31|496.57|494.37|496.57|494.37|495.3|493.1|0
1642625200000|2022-01-19 20:46:40|496.35|494.15|496.57|494.37|496.57|494.37|496.14|493.94|0
1642625210000|2022-01-19 20:46:50|496.99|494.79|495.93|493.73|496.99|494.79|495.72|493.52|0
1642625220000|2022-01-19 20:47:00|495.3|493.1|494.67|492.47|495.3|493.1|494.46|492.26|0
1642625230000|2022-01-19 20:47:10|495.09|492.89|494.46|492.26|495.09|492.89|494.46|492.26|0
1642625240000|2022-01-19 20:47:20|494.04|491.84|494.04|491.84|494.25|492.05|494.04|491.84|0
1642625250000|2022-01-19 20:47:30|493.4|491.2|494.04|491.84|494.25|492.05|493.4|491.2|0
1642625260000|2022-01-19 20:47:40|494.46|492.26|495.09|492.89|495.09|492.89|494.46|492.26|0
1642625270000|2022-01-19 20:47:50|494.88|492.68|495.2|493|495.2|493|494.88|492.68|0
1642625280000|2022-01-19 20:48:00|494.88|492.68|494.88|492.68|494.88|492.68|494.67|492.47|0
1642625290000|2022-01-19 20:48:10|494.46|492.26|494.04|491.84|494.67|492.47|494.04|491.84|0
1642625300000|2022-01-19 20:48:20|494.46|492.26|495.51|493.31|495.93|493.73|494.46|492.26|0
1642625310000|2022-01-19 20:48:30|495.72|493.52|495.72|493.52|495.93|493.73|495.72|493.52|0
1642625320000|2022-01-19 20:48:40|495.93|493.73|495.93|493.73|495.93|493.73|495.72|493.52|0
1642625330000|2022-01-19 20:48:50|494.88|492.68|495.93|493.73|495.93|493.73|494.88|492.68|0
1642625340000|2022-01-19 20:49:00|496.14|493.94|496.14|493.94|496.14|493.94|495.93|493.73|0
1642625350000|2022-01-19 20:49:10|495.93|493.73|496.14|493.94|496.35|494.15|495.93|493.73|0
1642625360000|2022-01-19 20:49:20|496.35|494.15|495.3|493.1|496.35|494.15|495.3|493.1|0
1642625370000|2022-01-19 20:49:30|495.51|493.31|496.56|494.36|496.56|494.36|495.51|493.31|0
1642625380000|2022-01-19 20:49:40|496.35|494.15|496.99|494.79|496.99|494.79|496.35|494.15|0
1642625390000|2022-01-19 20:49:50|496.78|494.58|496.99|494.79|496.99|494.79|496.56|494.36|0
1642625400000|2022-01-19 20:50:00|499.1|496.9|499.95|497.75|499.95|497.75|499.1|496.9|0
1642625410000|2022-01-19 20:50:10|500.16|497.96|500.58|498.38|500.58|498.38|499.52|497.32|0
1642625420000|2022-01-19 20:50:20|500.79|498.59|501|498.8|501.43|499.23|500.58|498.38|0
1642625430000|2022-01-19 20:50:30|501.85|499.65|502.28|500.08|502.28|500.08|501.85|499.65|0
1642625440000|2022-01-19 20:50:40|502.7|500.5|504.68|502.48|504.68|502.48|501.06|498.86|0
1642625450000|2022-01-19 20:50:50|504.89|502.69|504.89|502.69|504.89|502.69|504.89|502.69|0
1642625460000|2022-01-19 20:51:00|504.47|502.27|502.45|500.25|504.47|502.27|501.18|498.98|0
1642625470000|2022-01-19 20:51:10|502.03|499.83|503.3|501.1|503.51|501.31|502.03|499.83|0
1642625480000|2022-01-19 20:51:20|502.66|500.46|502.88|500.68|502.88|500.68|502.66|500.46|0
1642625490000|2022-01-19 20:51:30|502.45|500.25|501.82|499.62|502.45|500.25|501.82|499.62|0
1642625500000|2022-01-19 20:51:40|502.24|500.04|503.51|501.31|503.51|501.31|502.24|500.04|0
1642625510000|2022-01-19 20:51:50|503.3|501.1|503.51|501.31|503.51|501.31|503.3|501.1|0
1642625520000|2022-01-19 20:52:00|503.93|501.73|503.93|501.73|503.93|501.73|503.51|501.31|0
1642625530000|2022-01-19 20:52:10|504.36|502.16|504.99|502.79|505.21|503.01|504.36|502.16|0
1642625540000|2022-01-19 20:52:20|504.15|501.95|504.99|502.79|504.99|502.79|504.15|501.95|0
1642625550000|2022-01-19 20:52:30|504.57|502.37|505.21|503.01|505.21|503.01|504.36|502.16|0
1642625560000|2022-01-19 20:52:40|504.78|502.58|504.99|502.79|504.99|502.79|504.78|502.58|0
1642625570000|2022-01-19 20:52:50|505.21|503.01|504.78|502.58|505.21|503.01|504.78|502.58|0
1642625580000|2022-01-19 20:53:00|504.99|502.79|506.27|504.07|506.48|504.28|504.99|502.79|0
1642625590000|2022-01-19 20:53:10|506.05|503.85|506.27|504.07|506.27|504.07|506.05|503.85|0
1642625600000|2022-01-19 20:53:20|506.48|504.28|506.59|504.39|506.59|504.39|506.27|504.07|0
1642625610000|2022-01-19 20:53:30|506.48|504.28|505.63|503.43|506.69|504.49|505.63|503.43|0
1642625620000|2022-01-19 20:53:40|505.84|503.64|506.9|504.7|506.9|504.7|505.84|503.64|0
1642625630000|2022-01-19 20:53:50|507.11|504.91|507.11|504.91|507.33|505.13|507.11|504.91|0
1642625640000|2022-01-19 20:54:00|507.33|505.13|507.11|504.91|507.33|505.13|507.11|504.91|0
1642625650000|2022-01-19 20:54:10|507.33|505.13|507.65|505.45|507.65|505.45|506.9|504.7|0
1642625660000|2022-01-19 20:54:20|507.54|505.34|507.54|505.34|507.54|505.34|507.11|504.91|0
1642625670000|2022-01-19 20:54:30|507.75|505.55|507.96|505.76|507.96|505.76|507.54|505.34|0
1642625680000|2022-01-19 20:54:40|508.39|506.19|506.27|504.07|508.39|506.19|506.27|504.07|0
1642625690000|2022-01-19 20:54:50|507.54|505.34|506.9|504.7|507.54|505.34|506.9|504.7|0
1642625700000|2022-01-19 20:55:00|507.11|504.91|507.54|505.34|507.54|505.34|506.9|504.7|0
1642625710000|2022-01-19 20:55:10|507.75|505.55|508.18|505.98|508.18|505.98|507.75|505.55|0
1642625720000|2022-01-19 20:55:20|508.6|506.4|508.81|506.61|508.81|506.61|508.39|506.19|0
1642625730000|2022-01-19 20:55:30|509.03|506.83|509.03|506.83|509.03|506.83|509.03|506.83|0
1642625740000|2022-01-19 20:55:40|509.45|507.25|510.73|508.53|510.73|508.53|509.45|507.25|0
1642625750000|2022-01-19 20:55:50|510.09|507.89|509.45|507.25|510.09|507.89|508.81|506.61|0
1642625760000|2022-01-19 20:56:00|509.88|507.68|510.3|508.1|510.3|508.1|509.88|507.68|0
1642625770000|2022-01-19 20:56:10|510.52|508.32|511.79|509.59|511.79|509.59|510.52|508.32|0
1642625780000|2022-01-19 20:56:20|512.43|510.23|512.43|510.23|512.43|510.23|512.22|510.02|0
1642625790000|2022-01-19 20:56:30|513.07|510.87|512.65|510.45|513.07|510.87|512.65|510.45|0
1642625800000|2022-01-19 20:56:40|512.22|510.02|512.65|510.45|512.65|510.45|511.79|509.59|0
1642625810000|2022-01-19 20:56:50|512.16|509.96|513.52|511.32|514.16|511.96|512.16|509.96|0
1642625820000|2022-01-19 20:57:00|512.67|510.47|511.75|509.55|513.1|510.9|511.54|509.34|0
1642625830000|2022-01-19 20:57:10|511.33|509.13|512.39|510.19|512.39|510.19|511.33|509.13|0
1642625840000|2022-01-19 20:57:20|511.54|509.34|511.33|509.13|511.54|509.34|511.33|509.13|0
1642625850000|2022-01-19 20:57:30|511.11|508.91|511.33|509.13|511.33|509.13|510.69|508.49|0
1642625860000|2022-01-19 20:57:40|511.11|508.91|511.11|508.91|511.54|509.34|511.11|508.91|0
1642625870000|2022-01-19 20:57:50|510.9|508.7|511.54|509.34|511.54|509.34|510.9|508.7|0
1642625880000|2022-01-19 20:58:00|511.97|509.77|512.18|509.98|512.18|509.98|511.54|509.34|0
1642625890000|2022-01-19 20:58:10|512.39|510.19|513.67|511.47|513.67|511.47|512.39|510.19|0
1642625900000|2022-01-19 20:58:20|513.89|511.69|513.67|511.47|514.1|511.9|513.67|511.47|0
1642625910000|2022-01-19 20:58:30|513.89|511.69|514.53|512.33|514.53|512.33|513.89|511.69|0
1642625920000|2022-01-19 20:58:40|514.74|512.54|514.95|512.75|514.95|512.75|514.74|512.54|0
1642625930000|2022-01-19 20:58:50|515.17|512.97|514.31|512.11|515.17|512.97|514.31|512.11|0
1642625940000|2022-01-19 20:59:00|515.38|513.18|516.45|514.25|516.45|514.25|515.38|513.18|0
1642625950000|2022-01-19 20:59:10|515.38|513.18|515.38|513.18|516.02|513.82|515.38|513.18|0
1642625960000|2022-01-19 20:59:20|514.53|512.33|516.02|513.82|516.02|513.82|514.53|512.33|0
1642625970000|2022-01-19 20:59:30|516.24|514.04|515.38|513.18|516.24|514.04|515.38|513.18|0
1642625980000|2022-01-19 20:59:40|515.59|513.39|515.17|512.97|515.59|513.39|515.17|512.97|0
1642625990000|2022-01-19 20:59:50|514.95|512.75|513.89|511.69|514.95|512.75|513.67|511.47|0
1642626000000|2022-01-19 21:00:00|513.67|511.47|513.67|511.47|514.1|511.9|513.67|511.47|0
1642626010000|2022-01-19 21:00:10|514.53|512.33|513.46|511.26|514.53|512.33|513.03|510.83|0
1642626020000|2022-01-19 21:00:20|514.31|512.11|514.1|511.9|514.31|512.11|514.1|511.9|0
1642626030000|2022-01-19 21:00:30|513.89|511.69|514.31|512.11|514.74|512.54|513.89|511.69|0
1642626040000|2022-01-19 21:00:40|513.89|511.69|513.03|510.83|513.89|511.69|513.03|510.83|0
1642626050000|2022-01-19 21:00:50|512.39|510.19|511.33|509.13|512.61|510.41|511.33|509.13|0
1642626060000|2022-01-19 21:01:00|510.47|508.27|509.84|507.64|510.47|508.27|509.84|507.64|0
1642626070000|2022-01-19 21:01:10|509.62|507.42|510.69|508.49|510.9|508.7|509.62|507.42|0
1642626080000|2022-01-19 21:01:20|510.9|508.7|510.9|508.7|511.11|508.91|510.69|508.49|0
1642626090000|2022-01-19 21:01:30|511.11|508.91|512.6|510.4|512.6|510.4|511.11|508.91|0
1642626100000|2022-01-19 21:01:40|513.24|511.04|513.24|511.04|513.36|511.16|513.24|511.04|0
1642626110000|2022-01-19 21:01:50|513.03|510.83|511.97|509.77|513.03|510.83|511.97|509.77|0
1642626120000|2022-01-19 21:02:00|511.75|509.55|512.82|510.62|512.82|510.62|511.75|509.55|0
1642626130000|2022-01-19 21:02:10|513.03|510.83|512.5|510.3|513.03|510.83|512.5|510.3|0
1642626140000|2022-01-19 21:02:20|513.03|510.83|513.46|511.26|513.46|511.26|513.03|510.83|0
1642626150000|2022-01-19 21:02:30|513.88|511.68|513.88|511.68|513.88|511.68|513.67|511.47|0
1642626160000|2022-01-19 21:02:40|515.38|513.18|516.23|514.03|516.23|514.03|515.38|513.18|0
1642626170000|2022-01-19 21:02:50|516.66|514.46|515.38|513.18|516.66|514.46|515.38|513.18|0
1642626180000|2022-01-19 21:03:00|515.59|513.39|515.59|513.39|515.81|513.61|515.59|513.39|0
1642626190000|2022-01-19 21:03:10|515.17|512.97|515.17|512.97|515.38|513.18|515.17|512.97|0
1642626200000|2022-01-19 21:03:20|514.74|512.54|514.74|512.54|514.95|512.75|514.74|512.54|0
1642626210000|2022-01-19 21:03:30|514.95|512.75|514.74|512.54|514.95|512.75|514.74|512.54|0
1642626220000|2022-01-19 21:03:40|514.52|512.32|514.31|512.11|514.52|512.32|513.88|511.68|0
1642626230000|2022-01-19 21:03:50|514.1|511.9|513.88|511.68|514.1|511.9|513.88|511.68|0
1642626240000|2022-01-19 21:04:00|513.67|511.47|514.52|512.32|514.52|512.32|513.67|511.47|0
1642626250000|2022-01-19 21:04:10|514.95|512.75|514.1|511.9|514.95|512.75|514.1|511.9|0
1642626260000|2022-01-19 21:04:20|514.52|512.32|514.74|512.54|514.74|512.54|514.31|512.11|0
1642626270000|2022-01-19 21:04:30|514.31|512.11|514.52|512.32|514.52|512.32|514.31|512.11|0
1642626280000|2022-01-19 21:04:40|514.74|512.54|514.31|512.11|514.74|512.54|514.31|512.11|0
1642626290000|2022-01-19 21:04:50|513.88|511.68|513.88|511.68|513.88|511.68|513.46|511.26|0
1642626300000|2022-01-19 21:05:00|513.46|511.26|512.6|510.4|513.46|511.26|512.6|510.4|0
1642626310000|2022-01-19 21:05:10|512.18|509.98|512.18|509.98|512.39|510.19|512.18|509.98|0
1642626320000|2022-01-19 21:05:20|511.96|509.76|511.96|509.76|511.96|509.76|511.96|509.76|0
1642626330000|2022-01-19 21:05:30|512.82|510.62|512.6|510.4|512.82|510.62|512.6|510.4|0
1642626340000|2022-01-19 21:05:40|512.39|510.19|512.6|510.4|512.6|510.4|512.39|510.19|0
1642626350000|2022-01-19 21:05:50|512.39|510.19|512.29|510.09|512.39|510.19|512.29|510.09|0
1642626360000|2022-01-19 21:06:00|512.39|510.19|512.18|509.98|512.6|510.4|512.18|509.98|0
1642626370000|2022-01-19 21:06:10|512.39|510.19|512.39|510.19|512.39|510.19|512.39|510.19|0
1642626380000|2022-01-19 21:06:20|512.18|509.98|512.6|510.4|512.6|510.4|511.96|509.76|0
1642626390000|2022-01-19 21:06:30|511.75|509.55|511.75|509.55|512.18|509.98|511.75|509.55|0
1642626400000|2022-01-19 21:06:40|511.54|509.34|511.54|509.34|511.75|509.55|511.32|509.12|0
1642626410000|2022-01-19 21:06:50|511.75|509.55|511.54|509.34|511.75|509.55|511.54|509.34|0
1642626420000|2022-01-19 21:07:00|511.75|509.55|511.75|509.55|512.18|509.98|511.75|509.55|0
1642626430000|2022-01-19 21:07:10|511.54|509.34|511.32|509.12|511.75|509.55|511.32|509.12|0
1642626440000|2022-01-19 21:07:20|511.54|509.34|511.32|509.12|511.54|509.34|511.32|509.12|0
1642626450000|2022-01-19 21:07:30|511.54|509.34|511.32|509.12|511.54|509.34|511.32|509.12|0
1642626460000|2022-01-19 21:07:40|511.54|509.34|511.75|509.55|511.75|509.55|511.54|509.34|0
1642626470000|2022-01-19 21:07:50|511.54|509.34|511.75|509.55|511.75|509.55|511.32|509.12|0
1642626480000|2022-01-19 21:08:00|511.54|509.34|511.54|509.34|511.54|509.34|511.54|509.34|0
1642626490000|2022-01-19 21:08:10|510.9|508.7|510.9|508.7|510.9|508.7|510.9|508.7|0
1642626510000|2022-01-19 21:08:30|511.11|508.91|511.54|509.34|511.54|509.34|511.11|508.91|0
1642626520000|2022-01-19 21:08:40|511.96|509.76|511.96|509.76|511.96|509.76|511.75|509.55|0
1642626530000|2022-01-19 21:08:50|511.75|509.55|511.75|509.55|511.86|509.66|511.75|509.55|0
1642626540000|2022-01-19 21:09:00|511.96|509.76|512.39|510.19|512.39|510.19|511.75|509.55|0
1642626550000|2022-01-19 21:09:10|512.6|510.4|513.14|510.94|513.14|510.94|512.6|510.4|0
1642626560000|2022-01-19 21:09:20|513.03|510.83|513.46|511.26|513.67|511.47|513.03|510.83|0
1642626570000|2022-01-19 21:09:30|513.67|511.47|513.24|511.04|513.67|511.47|513.24|511.04|0
1642626580000|2022-01-19 21:09:40|513.46|511.26|513.67|511.47|513.67|511.47|513.46|511.26|0
1642626590000|2022-01-19 21:09:50|513.46|511.26|513.67|511.47|513.67|511.47|513.46|511.26|0
1642626600000|2022-01-19 21:10:00|513.24|511.04|513.46|511.26|513.46|511.26|513.03|510.83|0
1642626610000|2022-01-19 21:10:10|513.03|510.83|512.82|510.62|513.03|510.83|512.82|510.62|0
1642626620000|2022-01-19 21:10:20|513.24|511.04|513.46|511.26|513.67|511.47|513.24|511.04|0
1642626630000|2022-01-19 21:10:30|513.24|511.04|512.82|510.62|513.24|511.04|512.82|510.62|0
1642626640000|2022-01-19 21:10:40|513.03|510.83|512.6|510.4|513.03|510.83|512.6|510.4|0
1642626650000|2022-01-19 21:10:50|512.39|510.19|512.39|510.19|512.39|510.19|512.39|510.19|0
1642626660000|2022-01-19 21:11:00|512.6|510.4|512.6|510.4|512.6|510.4|512.39|510.19|0
1642626670000|2022-01-19 21:11:10|512.82|510.62|512.6|510.4|512.82|510.62|512.5|510.3|0
1642626680000|2022-01-19 21:11:20|512.82|510.62|512.82|510.62|512.82|510.62|512.6|510.4|0
1642626690000|2022-01-19 21:11:30|512.6|510.4|513.03|510.83|513.03|510.83|512.6|510.4|0
1642626710000|2022-01-19 21:11:50|513.24|511.04|513.03|510.83|513.24|511.04|513.03|510.83|0
1642626720000|2022-01-19 21:12:00|513.46|511.26|513.03|510.83|513.46|511.26|513.03|510.83|0
1642626730000|2022-01-19 21:12:10|513.46|511.26|513.24|511.04|513.46|511.26|513.24|511.04|0
1642626740000|2022-01-19 21:12:20|513.67|511.47|513.24|511.04|513.67|511.47|513.24|511.04|0
1642626750000|2022-01-19 21:12:30|512.82|510.62|512.6|510.4|512.82|510.62|512.39|510.19|0
1642626760000|2022-01-19 21:12:40|512.82|510.62|512.82|510.62|513.03|510.83|512.6|510.4|0
1642626770000|2022-01-19 21:12:50|512.6|510.4|512.82|510.62|512.82|510.62|512.6|510.4|0
1642626780000|2022-01-19 21:13:00|513.03|510.83|513.24|511.04|513.24|511.04|513.03|510.83|0
1642626790000|2022-01-19 21:13:10|513.03|510.83|512.39|510.19|513.03|510.83|512.39|510.19|0
1642626800000|2022-01-19 21:13:20|512.18|509.98|511.32|509.12|512.18|509.98|511.11|508.91|0
1642626810000|2022-01-19 21:13:30|511.75|509.55|511.96|509.76|511.96|509.76|511.75|509.55|0
1642626820000|2022-01-19 21:13:40|511.86|509.66|511.75|509.55|511.86|509.66|511.75|509.55|0
1642626830000|2022-01-19 21:13:50|511.96|509.76|512.6|510.4|512.6|510.4|511.96|509.76|0
1642626840000|2022-01-19 21:14:00|512.5|510.3|512.82|510.62|512.82|510.62|512.5|510.3|0
1642626850000|2022-01-19 21:14:10|513.03|510.83|512.29|510.09|513.24|511.04|512.29|510.09|0
1642626860000|2022-01-19 21:14:20|512.18|509.98|512.39|510.19|512.39|510.19|512.18|509.98|0
1642626870000|2022-01-19 21:14:30|512.6|510.4|512.39|510.19|512.6|510.4|512.39|510.19|0
1642626880000|2022-01-19 21:14:40|511.96|509.76|513.24|511.04|513.24|511.04|511.96|509.76|0
1642626890000|2022-01-19 21:14:50|513.46|511.26|513.46|511.26|513.67|511.47|513.46|511.26|0
1642626920000|2022-01-19 21:15:20|513.33|510.53|512.69|509.89|513.33|510.53|512.69|509.89|0
1642626930000|2022-01-19 21:15:30|512.48|509.68|512.48|509.68|512.48|509.68|512.26|509.46|0
1642626940000|2022-01-19 21:15:40|512.37|509.57|512.26|509.46|512.37|509.57|512.26|509.46|0
1642626950000|2022-01-19 21:15:50|512.05|509.25|512.26|509.46|512.26|509.46|512.05|509.25|0
1642626960000|2022-01-19 21:16:00|512.48|509.68|512.48|509.68|512.48|509.68|512.48|509.68|0
1642626970000|2022-01-19 21:16:10|512.69|509.89|512.9|510.1|512.9|510.1|512.69|509.89|0
1642626980000|2022-01-19 21:16:20|512.69|509.89|512.59|509.79|512.69|509.89|512.59|509.79|0
1642626990000|2022-01-19 21:16:30|512.26|509.46|512.9|510.1|512.9|510.1|512.26|509.46|0
1642627000000|2022-01-19 21:16:40|513.11|510.31|513.11|510.31|513.11|510.31|513.11|510.31|0
1642627010000|2022-01-19 21:16:50|512.9|510.1|512.9|510.1|512.9|510.1|512.9|510.1|0
1642627020000|2022-01-19 21:17:00|513.11|510.31|513.11|510.31|513.11|510.31|513.11|510.31|0
1642627030000|2022-01-19 21:17:10|513.33|510.53|513.11|510.31|513.33|510.53|513.11|510.31|0
1642627040000|2022-01-19 21:17:20|513.01|510.21|512.69|509.89|513.01|510.21|512.69|509.89|0
1642627070000|2022-01-19 21:17:50|512.47|509.67|512.47|509.67|512.47|509.67|512.47|509.67|0
1642627080000|2022-01-19 21:18:00|512.59|509.79|512.59|509.79|512.59|509.79|512.47|509.67|0
1642627090000|2022-01-19 21:18:10|512.69|509.89|512.69|509.89|512.69|509.89|512.69|509.89|0
1642627100000|2022-01-19 21:18:20|512.8|510|512.9|510.1|512.9|510.1|512.69|509.89|0
1642627110000|2022-01-19 21:18:30|513.11|510.31|513.54|510.74|513.54|510.74|513.11|510.31|0
1642627120000|2022-01-19 21:18:40|513.75|510.95|513.75|510.95|513.75|510.95|513.54|510.74|0
1642627140000|2022-01-19 21:19:00|513.97|511.17|514.18|511.38|514.18|511.38|513.97|511.17|0
1642627150000|2022-01-19 21:19:10|514.39|511.59|514.18|511.38|514.39|511.59|514.18|511.38|0
1642627170000|2022-01-19 21:19:30|514.39|511.59|514.39|511.59|514.39|511.59|514.39|511.59|0
1642627190000|2022-01-19 21:19:50|514.18|511.38|514.18|511.38|514.18|511.38|514.18|511.38|0
1642627210000|2022-01-19 21:20:10|513.97|511.17|513.97|511.17|513.97|511.17|513.97|511.17|0
1642627220000|2022-01-19 21:20:20|514.18|511.38|513.97|511.17|514.18|511.38|513.97|511.17|0
1642627230000|2022-01-19 21:20:30|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1642627240000|2022-01-19 21:20:40|514.39|511.59|514.61|511.81|514.61|511.81|514.39|511.59|0
1642627250000|2022-01-19 21:20:50|514.39|511.59|514.18|511.38|514.39|511.59|514.18|511.38|0
1642627270000|2022-01-19 21:21:10|514.08|511.28|514.18|511.38|514.18|511.38|514.08|511.28|0
1642627290000|2022-01-19 21:21:30|514.39|511.59|514.39|511.59|514.39|511.59|514.39|511.59|0
1642627300000|2022-01-19 21:21:40|514.61|511.81|514.61|511.81|514.61|511.81|514.61|511.81|0
1642627320000|2022-01-19 21:22:00|514.82|512.02|514.82|512.02|514.82|512.02|514.82|512.02|0
1642627330000|2022-01-19 21:22:10|515.03|512.23|514.82|512.02|515.03|512.23|514.82|512.02|0
1642627340000|2022-01-19 21:22:20|515.25|512.45|514.82|512.02|515.25|512.45|514.82|512.02|0
1642627350000|2022-01-19 21:22:30|514.93|512.13|515.03|512.23|515.03|512.23|514.82|512.02|0
1642627360000|2022-01-19 21:22:40|514.82|512.02|514.82|512.02|514.82|512.02|514.82|512.02|0
1642627370000|2022-01-19 21:22:50|515.03|512.23|515.03|512.23|515.03|512.23|515.03|512.23|0
1642627380000|2022-01-19 21:23:00|514.82|512.02|514.82|512.02|514.82|512.02|514.82|512.02|0
1642627390000|2022-01-19 21:23:10|515.03|512.23|515.03|512.23|515.03|512.23|515.03|512.23|0
1642627400000|2022-01-19 21:23:20|514.82|512.02|515.03|512.23|515.03|512.23|514.82|512.02|0
1642627410000|2022-01-19 21:23:30|515.46|512.66|515.46|512.66|515.46|512.66|515.46|512.66|0
1642627420000|2022-01-19 21:23:40|515.68|512.88|516.32|513.52|516.32|513.52|515.68|512.88|0
1642627430000|2022-01-19 21:23:50|516.53|513.73|516.43|513.63|516.53|513.73|516.43|513.63|0
1642627440000|2022-01-19 21:24:00|516.32|513.52|516.1|513.3|516.32|513.52|516.1|513.3|0
1642627450000|2022-01-19 21:24:10|516.21|513.41|516.21|513.41|516.21|513.41|516.21|513.41|0
1642627460000|2022-01-19 21:24:20|516.32|513.52|516.21|513.41|516.32|513.52|516.21|513.41|0
1642627470000|2022-01-19 21:24:30|516.32|513.52|516.32|513.52|516.32|513.52|516.1|513.3|0
1642627480000|2022-01-19 21:24:40|516.1|513.3|516.1|513.3|516.1|513.3|516.1|513.3|0
1642627490000|2022-01-19 21:24:50|516.32|513.52|516.53|513.73|516.53|513.73|516.1|513.3|0
1642627500000|2022-01-19 21:25:00|516.74|513.94|516.32|513.52|516.74|513.94|516.32|513.52|0
1642627510000|2022-01-19 21:25:10|516.53|513.73|517.07|514.27|517.07|514.27|516.53|513.73|0
1642627520000|2022-01-19 21:25:20|517.17|514.37|518.24|515.44|518.24|515.44|517.17|514.37|0
1642627530000|2022-01-19 21:25:30|518.88|516.08|519.31|516.51|519.96|517.16|518.88|516.08|0
1642627540000|2022-01-19 21:25:40|519.64|516.84|519.53|516.73|519.74|516.94|519.53|516.73|0
1642627550000|2022-01-19 21:25:50|519.74|516.94|519.53|516.73|519.96|517.16|519.53|516.73|0
1642627560000|2022-01-19 21:26:00|519.31|516.51|518.67|515.87|519.31|516.51|518.46|515.66|0
1642627570000|2022-01-19 21:26:10|518.57|515.77|518.14|515.34|518.57|515.77|518.14|515.34|0
1642627580000|2022-01-19 21:26:20|518.24|515.44|518.57|515.77|518.57|515.77|518.24|515.44|0
1642627590000|2022-01-19 21:26:30|518.46|515.66|518.24|515.44|518.67|515.87|518.24|515.44|0
1642627600000|2022-01-19 21:26:40|518.03|515.23|517.6|514.8|518.03|515.23|517.6|514.8|0
1642627610000|2022-01-19 21:26:50|517.38|514.58|517.81|515.01|517.81|515.01|517.28|514.48|0
1642627620000|2022-01-19 21:27:00|517.71|514.91|517.81|515.01|517.81|515.01|517.6|514.8|0
1642627630000|2022-01-19 21:27:10|518.03|515.23|518.14|515.34|518.14|515.34|518.03|515.23|0
1642627640000|2022-01-19 21:27:20|518.03|515.23|518.03|515.23|518.03|515.23|518.03|515.23|0
1642627650000|2022-01-19 21:27:30|517.92|515.12|517.92|515.12|517.92|515.12|517.6|514.8|0
1642627660000|2022-01-19 21:27:40|517.81|515.01|517.38|514.58|517.81|515.01|517.38|514.58|0
1642627670000|2022-01-19 21:27:50|517.5|514.7|517.38|514.58|517.5|514.7|517.38|514.58|0
1642627680000|2022-01-19 21:28:00|517.17|514.37|517.38|514.58|517.5|514.7|517.17|514.37|0
1642627690000|2022-01-19 21:28:10|517.6|514.8|517.6|514.8|517.6|514.8|517.6|514.8|0
1642627700000|2022-01-19 21:28:20|517.81|515.01|518.14|515.34|518.14|515.34|517.81|515.01|0
1642627710000|2022-01-19 21:28:30|518.03|515.23|517.81|515.01|518.03|515.23|517.81|515.01|0
1642627720000|2022-01-19 21:28:40|517.6|514.8|517.6|514.8|517.6|514.8|517.6|514.8|0
1642627730000|2022-01-19 21:28:50|517.38|514.58|517.38|514.58|517.38|514.58|517.38|514.58|0
1642627740000|2022-01-19 21:29:00|517.5|514.7|517.17|514.37|517.5|514.7|517.17|514.37|0
1642627750000|2022-01-19 21:29:10|517.38|514.58|517.38|514.58|517.6|514.8|517.38|514.58|0
1642627760000|2022-01-19 21:29:20|517.17|514.37|517.28|514.48|517.28|514.48|517.17|514.37|0
1642627770000|2022-01-19 21:29:30|517.17|514.37|517.17|514.37|517.17|514.37|517.17|514.37|0
1642627780000|2022-01-19 21:29:40|517.38|514.58|517.38|514.58|517.38|514.58|517.17|514.37|0
1642627790000|2022-01-19 21:29:50|517.81|515.01|517.6|514.8|517.81|515.01|517.6|514.8|0
1642627800000|2022-01-19 21:30:00|517.38|514.58|517.38|514.58|517.38|514.58|517.38|514.58|0
1642627810000|2022-01-19 21:30:10|517.17|514.37|517.81|515.01|517.81|515.01|517.17|514.37|0
1642627820000|2022-01-19 21:30:20|517.38|514.58|517.17|514.37|517.38|514.58|517.17|514.37|0
1642627830000|2022-01-19 21:30:30|517.38|514.58|517.38|514.58|517.38|514.58|517.38|514.58|0
1642627840000|2022-01-19 21:30:40|517.17|514.37|517.17|514.37|517.17|514.37|517.17|514.37|0
1642627850000|2022-01-19 21:30:50|516.96|514.16|516.96|514.16|516.96|514.16|516.96|514.16|0
1642627860000|2022-01-19 21:31:00|516.74|513.94|516.74|513.94|516.85|514.05|516.74|513.94|0
1642627870000|2022-01-19 21:31:10|516.96|514.16|517.38|514.58|517.38|514.58|516.96|514.16|0
1642627880000|2022-01-19 21:31:20|517.17|514.37|517.17|514.37|517.17|514.37|517.17|514.37|0
1642627890000|2022-01-19 21:31:30|516.96|514.16|517.07|514.27|517.07|514.27|516.96|514.16|0
1642627900000|2022-01-19 21:31:40|516.96|514.16|516.74|513.94|516.96|514.16|516.74|513.94|0
1642627910000|2022-01-19 21:31:50|516.53|513.73|516.53|513.73|516.53|513.73|516.53|513.73|0
1642627920000|2022-01-19 21:32:00|516.74|513.94|516.53|513.73|516.74|513.94|516.53|513.73|0
1642627930000|2022-01-19 21:32:10|516.74|513.94|516.74|513.94|516.74|513.94|516.74|513.94|0
1642627940000|2022-01-19 21:32:20|516.53|513.73|516.64|513.84|516.74|513.94|516.53|513.73|0
1642627950000|2022-01-19 21:32:30|516.53|513.73|516.53|513.73|516.96|514.16|516.53|513.73|0
1642627960000|2022-01-19 21:32:40|516.31|513.51|516.31|513.51|516.31|513.51|516.1|513.3|0
1642627970000|2022-01-19 21:32:50|516.43|513.63|516.53|513.73|516.53|513.73|516.31|513.51|0
1642627980000|2022-01-19 21:33:00|516.74|513.94|516.74|513.94|516.74|513.94|516.74|513.94|0
1642627990000|2022-01-19 21:33:10|517.17|514.37|517.17|514.37|517.17|514.37|517.17|514.37|0
1642628000000|2022-01-19 21:33:20|517.38|514.58|517.07|514.27|517.38|514.58|516.96|514.16|0
1642628010000|2022-01-19 21:33:30|517.17|514.37|516.96|514.16|517.17|514.37|516.96|514.16|0
1642628020000|2022-01-19 21:33:40|516.85|514.05|516.96|514.16|517.07|514.27|516.85|514.05|0
1642628040000|2022-01-19 21:34:00|517.17|514.37|517.07|514.27|517.17|514.37|517.07|514.27|0
1642628050000|2022-01-19 21:34:10|516.74|513.94|516.53|513.73|516.85|514.05|516.53|513.73|0
1642628060000|2022-01-19 21:34:20|516.96|514.16|516.74|513.94|516.96|514.16|516.74|513.94|0
1642628080000|2022-01-19 21:34:40|516.96|514.16|516.96|514.16|516.96|514.16|516.96|514.16|0
1642628090000|2022-01-19 21:34:50|517.17|514.37|517.17|514.37|517.17|514.37|516.96|514.16|0
1642628110000|2022-01-19 21:35:10|517.38|514.58|517.71|514.91|517.71|514.91|517.38|514.58|0
1642628120000|2022-01-19 21:35:20|517.6|514.8|518.03|515.23|518.03|515.23|517.6|514.8|0
1642628130000|2022-01-19 21:35:30|517.81|515.01|518.02|515.22|518.24|515.44|517.81|515.01|0
1642628140000|2022-01-19 21:35:40|518.14|515.34|518.14|515.34|518.14|515.34|518.14|515.34|0
1642628150000|2022-01-19 21:35:50|518.24|515.44|518.24|515.44|518.24|515.44|518.24|515.44|0
1642628180000|2022-01-19 21:36:20|518.35|515.55|518.35|515.55|518.45|515.65|518.35|515.55|0
1642628190000|2022-01-19 21:36:30|518.45|515.65|518.56|515.76|518.56|515.76|518.45|515.65|0
1642628200000|2022-01-19 21:36:40|518.45|515.65|518.35|515.55|518.45|515.65|518.24|515.44|0
1642628210000|2022-01-19 21:36:50|518.24|515.44|518.02|515.22|518.45|515.65|518.02|515.22|0
1642628220000|2022-01-19 21:37:00|518.24|515.44|518.24|515.44|518.24|515.44|518.24|515.44|0
1642628240000|2022-01-19 21:37:20|518.45|515.65|518.45|515.65|518.45|515.65|518.45|515.65|0
1642628260000|2022-01-19 21:37:40|518.56|515.76|518.56|515.76|518.56|515.76|518.45|515.65|0
1642628270000|2022-01-19 21:37:50|518.67|515.87|518.24|515.44|518.67|515.87|518.24|515.44|0
1642628280000|2022-01-19 21:38:00|518.02|515.22|517.17|514.37|518.02|515.22|517.17|514.37|0
1642628290000|2022-01-19 21:38:10|517.38|514.58|517.38|514.58|517.49|514.69|517.38|514.58|0
1642628300000|2022-01-19 21:38:20|517.49|514.69|518.02|515.22|518.02|515.22|517.49|514.69|0
1642628310000|2022-01-19 21:38:30|517.6|514.8|517.6|514.8|517.6|514.8|517.6|514.8|0
1642628320000|2022-01-19 21:38:40|517.38|514.58|517.38|514.58|517.38|514.58|517.38|514.58|0
1642628330000|2022-01-19 21:38:50|517.6|514.8|517.81|515.01|517.81|515.01|517.6|514.8|0
1642628340000|2022-01-19 21:39:00|517.6|514.8|518.02|515.22|518.02|515.22|517.6|514.8|0
1642628350000|2022-01-19 21:39:10|518.45|515.65|518.45|515.65|518.45|515.65|518.45|515.65|0
1642628380000|2022-01-19 21:39:40|518.14|515.34|518.24|515.44|518.24|515.44|518.14|515.34|0
1642628390000|2022-01-19 21:39:50|518.02|515.22|518.02|515.22|518.02|515.22|518.02|515.22|0
1642628400000|2022-01-19 21:40:00|517.81|515.01|517.71|514.91|517.81|515.01|517.6|514.8|0
1642628410000|2022-01-19 21:40:10|517.6|514.8|517.6|514.8|517.6|514.8|517.6|514.8|0
1642628420000|2022-01-19 21:40:20|517.38|514.58|517.6|514.8|517.6|514.8|517.38|514.58|0
1642628440000|2022-01-19 21:40:40|517.49|514.69|517.17|514.37|517.49|514.69|517.17|514.37|0
1642628450000|2022-01-19 21:40:50|517.49|514.69|517.81|515.01|517.81|515.01|517.49|514.69|0
1642628460000|2022-01-19 21:41:00|517.71|514.91|517.71|514.91|517.71|514.91|517.71|514.91|0
1642628470000|2022-01-19 21:41:10|517.81|515.01|518.45|515.65|518.45|515.65|517.81|515.01|0
1642628480000|2022-01-19 21:41:20|518.67|515.87|518.67|515.87|518.78|515.98|518.67|515.87|0
1642628490000|2022-01-19 21:41:30|518.45|515.65|518.45|515.65|518.45|515.65|518.24|515.44|0
1642628500000|2022-01-19 21:41:40|518.24|515.44|518.24|515.44|518.24|515.44|518.24|515.44|0
1642628510000|2022-01-19 21:41:50|518.45|515.65|518.45|515.65|518.67|515.87|518.45|515.65|0
1642628520000|2022-01-19 21:42:00|518.24|515.44|518.24|515.44|518.45|515.65|518.24|515.44|0
1642628540000|2022-01-19 21:42:20|518.45|515.65|518.45|515.65|518.56|515.76|518.45|515.65|0
1642628550000|2022-01-19 21:42:30|518.24|515.44|518.13|515.33|518.24|515.44|518.13|515.33|0
1642628560000|2022-01-19 21:42:40|518.45|515.65|518.24|515.44|518.45|515.65|518.24|515.44|0
1642628570000|2022-01-19 21:42:50|518.45|515.65|518.45|515.65|518.45|515.65|518.45|515.65|0
1642628580000|2022-01-19 21:43:00|518.24|515.44|518.02|515.22|518.24|515.44|518.02|515.22|0
1642628600000|2022-01-19 21:43:20|517.81|515.01|518.02|515.22|518.02|515.22|517.81|515.01|0
1642628610000|2022-01-19 21:43:30|518.24|515.44|518.24|515.44|518.24|515.44|518.24|515.44|0
1642628620000|2022-01-19 21:43:40|518.02|515.22|518.02|515.22|518.02|515.22|518.02|515.22|0
1642628630000|2022-01-19 21:43:50|517.81|515.01|517.81|515.01|517.81|515.01|517.81|515.01|0
1642628640000|2022-01-19 21:44:00|517.6|514.8|517.17|514.37|517.6|514.8|517.06|514.26|0
1642628650000|2022-01-19 21:44:10|517.28|514.48|517.17|514.37|517.28|514.48|517.17|514.37|0
1642628660000|2022-01-19 21:44:20|517.28|514.48|517.38|514.58|517.38|514.58|517.28|514.48|0
1642628670000|2022-01-19 21:44:30|517.59|514.79|517.59|514.79|517.59|514.79|517.59|514.79|0
1642628680000|2022-01-19 21:44:40|518.02|515.22|517.81|515.01|518.02|515.22|517.81|515.01|0
1642628690000|2022-01-19 21:44:50|518.02|515.22|517.81|515.01|518.02|515.22|517.81|515.01|0
1642628700000|2022-01-19 21:45:00|517.59|514.79|517.28|514.48|517.59|514.79|517.28|514.48|0
1642628710000|2022-01-19 21:45:10|516.74|513.94|516.53|513.73|516.74|513.94|516.53|513.73|0
1642628720000|2022-01-19 21:45:20|516.74|513.94|516.53|513.73|516.74|513.94|516.53|513.73|0
1642628730000|2022-01-19 21:45:30|516.74|513.94|516.74|513.94|516.74|513.94|516.74|513.94|0
1642628740000|2022-01-19 21:45:40|516.85|514.05|516.53|513.73|516.85|514.05|516.31|513.51|0
1642628750000|2022-01-19 21:45:50|516.42|513.62|516.64|513.84|516.64|513.84|516.42|513.62|0
1642628760000|2022-01-19 21:46:00|516.53|513.73|516.64|513.84|516.64|513.84|516.53|513.73|0
1642628770000|2022-01-19 21:46:10|516.53|513.73|516.74|513.94|516.74|513.94|516.53|513.73|0
1642628780000|2022-01-19 21:46:20|516.64|513.84|516.64|513.84|516.64|513.84|516.64|513.84|0
1642628790000|2022-01-19 21:46:30|516.52|513.72|516.52|513.72|516.52|513.72|516.52|513.72|0
1642628800000|2022-01-19 21:46:40|516.64|513.84|516.52|513.72|516.74|513.94|516.52|513.72|0
1642628810000|2022-01-19 21:46:50|516.64|513.84|516.52|513.72|516.64|513.84|516.52|513.72|0
1642628820000|2022-01-19 21:47:00|516.31|513.51|516.1|513.3|516.31|513.51|516.1|513.3|0
1642628830000|2022-01-19 21:47:10|516.31|513.51|516.31|513.51|516.31|513.51|516.31|513.51|0
1642628840000|2022-01-19 21:47:20|516.1|513.3|515.88|513.08|516.1|513.3|515.88|513.08|0
1642628850000|2022-01-19 21:47:30|516.1|513.3|515.88|513.08|516.1|513.3|515.88|513.08|0
1642628860000|2022-01-19 21:47:40|516.1|513.3|515.88|513.08|516.1|513.3|515.88|513.08|0
1642628870000|2022-01-19 21:47:50|515.67|512.87|515.78|512.98|515.88|513.08|515.67|512.87|0
1642628880000|2022-01-19 21:48:00|516.1|513.3|515.88|513.08|516.1|513.3|515.67|512.87|0
1642628890000|2022-01-19 21:48:10|516.1|513.3|516.1|513.3|516.1|513.3|515.88|513.08|0
1642628900000|2022-01-19 21:48:20|516.21|513.41|516.74|513.94|516.74|513.94|516.21|513.41|0
1642628910000|2022-01-19 21:48:30|516.64|513.84|516.31|513.51|516.64|513.84|516.31|513.51|0
1642628920000|2022-01-19 21:48:40|515.88|513.08|515.99|513.19|515.99|513.19|515.88|513.08|0
1642628930000|2022-01-19 21:48:50|515.88|513.08|515.88|513.08|515.88|513.08|515.78|512.98|0
1642628940000|2022-01-19 21:49:00|515.46|512.66|515.03|512.23|515.46|512.66|515.03|512.23|0
1642628950000|2022-01-19 21:49:10|514.81|512.01|514.6|511.8|514.81|512.01|514.6|511.8|0
1642628960000|2022-01-19 21:49:20|514.39|511.59|514.39|511.59|514.39|511.59|514.39|511.59|0
1642628970000|2022-01-19 21:49:30|514.29|511.49|513.75|510.95|514.29|511.49|513.75|510.95|0
1642628980000|2022-01-19 21:49:40|513.96|511.16|513.75|510.95|513.96|511.16|513.75|510.95|0
1642629000000|2022-01-19 21:50:00|513.96|511.16|513.96|511.16|513.96|511.16|513.75|510.95|0
1642629010000|2022-01-19 21:50:10|514.07|511.27|513.96|511.16|514.07|511.27|513.96|511.16|0
1642629020000|2022-01-19 21:50:20|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1642629030000|2022-01-19 21:50:30|513.53|510.73|513.32|510.52|513.53|510.73|513.32|510.52|0
1642629050000|2022-01-19 21:50:50|513.53|510.73|513.53|510.73|513.53|510.73|513.53|510.73|0
1642629060000|2022-01-19 21:51:00|513.43|510.63|513.32|510.52|513.53|510.73|513.32|510.52|0
1642629070000|2022-01-19 21:51:10|513.11|510.31|513.22|510.42|513.22|510.42|513.11|510.31|0
1642629080000|2022-01-19 21:51:20|513.11|510.31|513.32|510.52|513.32|510.52|513.11|510.31|0
1642629090000|2022-01-19 21:51:30|513.53|510.73|513.53|510.73|513.53|510.73|513.53|510.73|0
1642629100000|2022-01-19 21:51:40|513.75|510.95|513.75|510.95|513.86|511.06|513.75|510.95|0
1642629110000|2022-01-19 21:51:50|513.86|511.06|513.53|510.73|513.86|511.06|513.53|510.73|0
1642629120000|2022-01-19 21:52:00|513.32|510.52|513.32|510.52|513.32|510.52|513.32|510.52|0
1642629130000|2022-01-19 21:52:10|513.53|510.73|513.86|511.06|513.86|511.06|513.53|510.73|0
1642629140000|2022-01-19 21:52:20|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1642629150000|2022-01-19 21:52:30|513.86|511.06|513.86|511.06|513.86|511.06|513.86|511.06|0
1642629160000|2022-01-19 21:52:40|513.75|510.95|513.86|511.06|513.86|511.06|513.75|510.95|0
1642629170000|2022-01-19 21:52:50|513.75|510.95|513.32|510.52|513.75|510.95|513.32|510.52|0
1642629200000|2022-01-19 21:53:20|513.53|510.73|513.75|510.95|513.75|510.95|513.53|510.73|0
1642629210000|2022-01-19 21:53:30|513.53|510.73|513.53|510.73|513.53|510.73|513.53|510.73|0
1642629240000|2022-01-19 21:54:00|513.32|510.52|513.53|510.73|513.53|510.73|513.32|510.52|0
1642629280000|2022-01-19 21:54:40|513.11|510.31|513.11|510.31|513.11|510.31|513.11|510.31|0
1642629290000|2022-01-19 21:54:50|513.22|510.42|513.22|510.42|513.22|510.42|513.22|510.42|0
1642629300000|2022-01-19 21:55:00|513.11|510.31|513.11|510.31|513.11|510.31|513.11|510.31|0
1642629310000|2022-01-19 21:55:10|513.22|510.42|512.89|510.09|513.22|510.42|512.89|510.09|0
1642629330000|2022-01-19 21:55:30|512.79|509.99|512.79|509.99|512.79|509.99|512.79|509.99|0
1642629340000|2022-01-19 21:55:40|512.89|510.09|512.68|509.88|512.89|510.09|512.68|509.88|0
1642629350000|2022-01-19 21:55:50|512.79|509.99|512.68|509.88|512.79|509.99|512.68|509.88|0
1642629360000|2022-01-19 21:56:00|512.58|509.78|512.68|509.88|512.68|509.88|512.58|509.78|0
1642629370000|2022-01-19 21:56:10|512.89|510.09|513.32|510.52|513.32|510.52|512.89|510.09|0
1642629380000|2022-01-19 21:56:20|513.53|510.73|513.53|510.73|513.53|510.73|513.32|510.52|0
1642629400000|2022-01-19 21:56:40|513.64|510.84|513.53|510.73|513.75|510.95|513.53|510.73|0
1642629410000|2022-01-19 21:56:50|513.75|510.95|513.96|511.16|513.96|511.16|513.75|510.95|0
1642629420000|2022-01-19 21:57:00|514.17|511.37|514.17|511.37|514.17|511.37|514.17|511.37|0
1642629470000|2022-01-19 21:57:50|514.39|511.59|514.6|511.8|514.6|511.8|514.39|511.59|0
1642629480000|2022-01-19 21:58:00|514.39|511.59|514.17|511.37|514.39|511.59|514.17|511.37|0
1642629490000|2022-01-19 21:58:10|514.6|511.8|514.6|511.8|514.6|511.8|514.6|511.8|0
1642629500000|2022-01-19 21:58:20|514.39|511.59|514.17|511.37|514.39|511.59|514.17|511.37|0
1642629540000|2022-01-19 21:59:00|513.96|511.16|513.75|510.95|513.96|511.16|513.75|510.95|0
1642629550000|2022-01-19 21:59:10|513.96|511.16|514.17|511.37|514.17|511.37|513.96|511.16|0
1642629580000|2022-01-19 21:59:40|514.6|511.8|514.39|511.59|514.81|512.01|514.39|511.59|0
1642629590000|2022-01-19 21:59:50|514.5|511.7|514.5|511.7|514.5|511.7|514.28|511.48|0
1642629600000|2022-01-19 22:00:00|513.97|511.17|513.97|511.17|513.97|511.17|513.97|511.17|0
1642629610000|2022-01-19 22:00:10|514.06|511.26|514.22|511.42|514.22|511.42|514.06|511.26|0
1642629620000|2022-01-19 22:00:20|514.25|511.45|514.25|511.45|514.25|511.45|514.25|511.45|0
1642629630000|2022-01-19 22:00:30|514.28|511.48|514.28|511.48|514.28|511.48|514.28|511.48|0
1642629640000|2022-01-19 22:00:40|514.34|511.54|514.38|511.58|514.38|511.58|514.34|511.54|0
1642629650000|2022-01-19 22:00:50|514.4|511.6|514.4|511.6|514.4|511.6|514.4|511.6|0
1642629710000|2022-01-19 22:01:50|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1642629730000|2022-01-19 22:02:10|514.72|511.92|514.56|511.76|514.72|511.92|514.56|511.76|0
1642629750000|2022-01-19 22:02:30|514.72|511.92|514.72|511.92|514.72|511.92|514.72|511.92|0
1642629790000|2022-01-19 22:03:10|514.68|511.88|514.68|511.88|514.68|511.88|514.68|511.88|0
1642629820000|2022-01-19 22:03:40|514.72|511.92|514.72|511.92|514.72|511.92|514.72|511.92|0
1642629890000|2022-01-19 22:04:50|514.53|511.73|514.53|511.73|514.53|511.73|514.53|511.73|0
1642629900000|2022-01-19 22:05:00|514.75|511.95|514.75|511.95|514.75|511.95|514.75|511.95|0
1642629920000|2022-01-19 22:05:20|514.62|511.82|514.75|511.95|514.75|511.95|514.62|511.82|0
1642629950000|2022-01-19 22:05:50|514.56|511.76|514.56|511.76|514.56|511.76|514.53|511.73|0
1642629980000|2022-01-19 22:06:20|514.62|511.82|514.62|511.82|514.62|511.82|514.62|511.82|0
1642629990000|2022-01-19 22:06:30|514.72|511.92|514.72|511.92|514.72|511.92|514.72|511.92|0
1642630010000|2022-01-19 22:06:50|514.85|512.05|514.85|512.05|514.85|512.05|514.85|512.05|0
1642630030000|2022-01-19 22:07:10|514.84|512.04|514.87|512.07|514.87|512.07|514.84|512.04|0
1642630040000|2022-01-19 22:07:20|514.75|511.95|514.72|511.92|514.75|511.95|514.72|511.92|0
1642630060000|2022-01-19 22:07:40|514.94|512.14|514.94|512.14|514.94|512.14|514.94|512.14|0
1642630100000|2022-01-19 22:08:20|514.72|511.92|514.72|511.92|514.72|511.92|514.72|511.92|0
1642630120000|2022-01-19 22:08:40|514.56|511.76|514.56|511.76|514.56|511.76|514.56|511.76|0
1642630130000|2022-01-19 22:08:50|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1642630140000|2022-01-19 22:09:00|514.66|511.86|514.66|511.86|514.66|511.86|514.66|511.86|0
1642630160000|2022-01-19 22:09:20|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1642630170000|2022-01-19 22:09:30|514.75|511.95|514.75|511.95|514.75|511.95|514.75|511.95|0
1642630180000|2022-01-19 22:09:40|514.72|511.92|514.75|511.95|514.75|511.95|514.72|511.92|0
1642630190000|2022-01-19 22:09:50|514.72|511.92|514.72|511.92|514.72|511.92|514.72|511.92|0
1642630210000|2022-01-19 22:10:10|514.66|511.86|514.66|511.86|514.66|511.86|514.66|511.86|0
1642630220000|2022-01-19 22:10:20|514.72|511.92|514.72|511.92|514.72|511.92|514.72|511.92|0
1642630230000|2022-01-19 22:10:30|514.56|511.76|514.59|511.79|514.59|511.79|514.56|511.76|0
1642630270000|2022-01-19 22:11:10|514.56|511.76|514.56|511.76|514.56|511.76|514.56|511.76|0
1642630310000|2022-01-19 22:11:50|514.53|511.73|514.56|511.76|514.56|511.76|514.53|511.73|0
1642630330000|2022-01-19 22:12:10|514.53|511.73|514.75|511.95|514.75|511.95|514.53|511.73|0
1642630340000|2022-01-19 22:12:20|514.84|512.04|514.81|512.01|514.84|512.04|514.81|512.01|0
1642630350000|2022-01-19 22:12:30|514.84|512.04|514.81|512.01|514.84|512.04|514.81|512.01|0
1642630440000|2022-01-19 22:14:00|514.78|511.98|514.78|511.98|514.78|511.98|514.78|511.98|0
1642630480000|2022-01-19 22:14:40|514.77|511.97|514.77|511.97|514.77|511.97|514.77|511.97|0
1642630500000|2022-01-19 22:15:00|514.68|511.88|514.68|511.88|514.68|511.88|514.68|511.88|0
1642630520000|2022-01-19 22:15:20|514.72|511.92|514.72|511.92|514.72|511.92|514.72|511.92|0
1642630530000|2022-01-19 22:15:30|514.77|511.97|514.84|512.04|514.84|512.04|514.77|511.97|0
1642630570000|2022-01-19 22:16:10|514.81|512.01|514.81|512.01|514.81|512.01|514.81|512.01|0
1642630660000|2022-01-19 22:17:40|514.84|512.04|514.84|512.04|514.84|512.04|514.84|512.04|0
1642630670000|2022-01-19 22:17:50|514.81|512.01|514.81|512.01|514.81|512.01|514.81|512.01|0
1642630690000|2022-01-19 22:18:10|514.47|511.67|514.47|511.67|514.47|511.67|514.47|511.67|0
1642630700000|2022-01-19 22:18:20|514.43|511.63|514.43|511.63|514.43|511.63|514.43|511.63|0
1642630720000|2022-01-19 22:18:40|514.62|511.82|514.62|511.82|514.62|511.82|514.62|511.82|0
1642630740000|2022-01-19 22:19:00|514.77|511.97|514.77|511.97|514.77|511.97|514.77|511.97|0
1642630750000|2022-01-19 22:19:10|514.65|511.85|514.65|511.85|514.65|511.85|514.65|511.85|0
1642630770000|2022-01-19 22:19:30|514.68|511.88|514.65|511.85|514.81|512.01|514.65|511.85|0
1642630780000|2022-01-19 22:19:40|514.62|511.82|514.62|511.82|514.62|511.82|514.62|511.82|0
1642630790000|2022-01-19 22:19:50|514.84|512.04|514.84|512.04|514.84|512.04|514.84|512.04|0
1642630850000|2022-01-19 22:20:50|514.87|512.07|514.9|512.1|514.9|512.1|514.87|512.07|0
1642630870000|2022-01-19 22:21:10|514.87|512.07|514.87|512.07|514.87|512.07|514.87|512.07|0
1642630890000|2022-01-19 22:21:30|515.02|512.22|514.87|512.07|515.02|512.22|514.87|512.07|0
1642630910000|2022-01-19 22:21:50|514.94|512.14|514.94|512.14|514.94|512.14|514.94|512.14|0
1642630920000|2022-01-19 22:22:00|514.9|512.1|514.87|512.07|514.9|512.1|514.87|512.07|0
1642630930000|2022-01-19 22:22:10|514.84|512.04|514.84|512.04|514.84|512.04|514.84|512.04|0
1642630980000|2022-01-19 22:23:00|514.87|512.07|514.87|512.07|514.87|512.07|514.87|512.07|0
1642630990000|2022-01-19 22:23:10|514.84|512.04|514.87|512.07|514.87|512.07|514.84|512.04|0
1642631000000|2022-01-19 22:23:20|514.84|512.04|514.77|511.97|514.84|512.04|514.77|511.97|0
1642631010000|2022-01-19 22:23:30|514.71|511.91|514.71|511.91|514.71|511.91|514.71|511.91|0
1642631030000|2022-01-19 22:23:50|514.75|511.95|514.75|511.95|514.75|511.95|514.75|511.95|0
1642631070000|2022-01-19 22:24:30|514.62|511.82|514.62|511.82|514.62|511.82|514.62|511.82|0
1642631080000|2022-01-19 22:24:40|514.58|511.78|514.58|511.78|514.58|511.78|514.58|511.78|0
1642631090000|2022-01-19 22:24:50|514.62|511.82|514.62|511.82|514.62|511.82|514.62|511.82|0
1642631100000|2022-01-19 22:25:00|514.58|511.78|514.58|511.78|514.58|511.78|514.58|511.78|0
1642631110000|2022-01-19 22:25:10|514.71|511.91|514.71|511.91|514.71|511.91|514.71|511.91|0
1642631120000|2022-01-19 22:25:20|514.77|511.97|514.77|511.97|514.77|511.97|514.77|511.97|0
1642631140000|2022-01-19 22:25:40|514.84|512.04|514.84|512.04|514.84|512.04|514.84|512.04|0
1642631180000|2022-01-19 22:26:20|514.87|512.07|514.87|512.07|514.87|512.07|514.87|512.07|0
1642631190000|2022-01-19 22:26:30|514.9|512.1|514.9|512.1|514.9|512.1|514.9|512.1|0
1642631200000|2022-01-19 22:26:40|514.84|512.04|514.84|512.04|514.84|512.04|514.84|512.04|0
1642631220000|2022-01-19 22:27:00|514.87|512.07|514.87|512.07|514.87|512.07|514.87|512.07|0
1642631300000|2022-01-19 22:28:20|514.9|512.1|514.9|512.1|514.9|512.1|514.9|512.1|0
1642631380000|2022-01-19 22:29:40|514.87|512.07|514.87|512.07|514.87|512.07|514.87|512.07|0
1642631540000|2022-01-19 22:32:20|514.86|512.06|514.86|512.06|514.86|512.06|514.86|512.06|0
1642631570000|2022-01-19 22:32:50|514.84|512.04|514.84|512.04|514.84|512.04|514.84|512.04|0
1642631590000|2022-01-19 22:33:10|514.86|512.06|514.86|512.06|514.86|512.06|514.86|512.06|0
1642631640000|2022-01-19 22:34:00|514.84|512.04|514.84|512.04|514.84|512.04|514.84|512.04|0
1642631700000|2022-01-19 22:35:00|514.8|512|514.8|512|514.8|512|514.8|512|0
1642631710000|2022-01-19 22:35:10|514.77|511.97|514.77|511.97|514.77|511.97|514.77|511.97|0
1642631720000|2022-01-19 22:35:20|514.71|511.91|514.74|511.94|514.74|511.94|514.71|511.91|0
1642631730000|2022-01-19 22:35:30|514.62|511.82|514.62|511.82|514.62|511.82|514.62|511.82|0
1642631820000|2022-01-19 22:37:00|514.58|511.78|514.58|511.78|514.58|511.78|514.58|511.78|0
1642631860000|2022-01-19 22:37:40|514.65|511.85|514.58|511.78|514.65|511.85|514.58|511.78|0
1642631870000|2022-01-19 22:37:50|514.65|511.85|514.65|511.85|514.65|511.85|514.65|511.85|0
1642631900000|2022-01-19 22:38:20|514.71|511.91|514.71|511.91|514.86|512.06|514.71|511.91|0
1642632030000|2022-01-19 22:40:30|514.8|512|514.74|511.94|514.8|512|514.71|511.91|0
1642632040000|2022-01-19 22:40:40|514.43|511.63|514.43|511.63|514.43|511.63|514.43|511.63|0
1642632050000|2022-01-19 22:40:50|514.52|511.72|514.52|511.72|514.52|511.72|514.52|511.72|0
1642632060000|2022-01-19 22:41:00|514.74|511.94|514.74|511.94|514.74|511.94|514.74|511.94|0
1642632070000|2022-01-19 22:41:10|514.86|512.06|514.86|512.06|514.86|512.06|514.86|512.06|0
1642632080000|2022-01-19 22:41:20|514.74|511.94|514.74|511.94|514.74|511.94|514.74|511.94|0
1642632250000|2022-01-19 22:44:10|514.71|511.91|514.71|511.91|514.71|511.91|514.71|511.91|0
1642632320000|2022-01-19 22:45:20|514.67|511.87|514.65|511.85|514.67|511.87|514.65|511.85|0
1642632340000|2022-01-19 22:45:40|514.61|511.81|514.61|511.81|514.61|511.81|514.61|511.81|0
1642632360000|2022-01-19 22:46:00|514.67|511.87|514.67|511.87|514.67|511.87|514.67|511.87|0
1642632380000|2022-01-19 22:46:20|514.49|511.69|514.49|511.69|514.49|511.69|514.49|511.69|0
1642632400000|2022-01-19 22:46:40|514.46|511.66|514.46|511.66|514.46|511.66|514.46|511.66|0
1642632460000|2022-01-19 22:47:40|514.49|511.69|514.49|511.69|514.49|511.69|514.49|511.69|0
1642632470000|2022-01-19 22:47:50|514.46|511.66|514.46|511.66|514.46|511.66|514.46|511.66|0
1642632480000|2022-01-19 22:48:00|514.52|511.72|514.46|511.66|514.52|511.72|514.46|511.66|0
1642632490000|2022-01-19 22:48:10|514.24|511.44|514.24|511.44|514.24|511.44|514.24|511.44|0
1642632520000|2022-01-19 22:48:40|514.21|511.41|514.21|511.41|514.21|511.41|514.21|511.41|0
1642632550000|2022-01-19 22:49:10|514.24|511.44|514.24|511.44|514.24|511.44|514.24|511.44|0
1642632670000|2022-01-19 22:51:10|514.18|511.38|514.18|511.38|514.18|511.38|514.18|511.38|0
1642632680000|2022-01-19 22:51:20|514.08|511.28|514.05|511.25|514.08|511.28|514.05|511.25|0
1642632700000|2022-01-19 22:51:40|514.12|511.32|514.12|511.32|514.12|511.32|514.02|511.22|0
1642632710000|2022-01-19 22:51:50|514.02|511.22|514.12|511.32|514.12|511.32|514.02|511.22|0
1642632720000|2022-01-19 22:52:00|514.14|511.34|514.08|511.28|514.14|511.34|514.08|511.28|0
1642632820000|2022-01-19 22:53:40|514.05|511.25|514.05|511.25|514.05|511.25|514.05|511.25|0
1642632830000|2022-01-19 22:53:50|513.93|511.13|513.93|511.13|513.93|511.13|513.93|511.13|0
1642632840000|2022-01-19 22:54:00|514.12|511.32|514.12|511.32|514.12|511.32|514.12|511.32|0
1642632850000|2022-01-19 22:54:10|514.05|511.25|514.05|511.25|514.05|511.25|514.05|511.25|0
1642632860000|2022-01-19 22:54:20|514.14|511.34|514.05|511.25|514.14|511.34|514.05|511.25|0
1642632870000|2022-01-19 22:54:30|514.18|511.38|514.18|511.38|514.18|511.38|514.18|511.38|0
1642632880000|2022-01-19 22:54:40|514.21|511.41|514.21|511.41|514.21|511.41|514.21|511.41|0
1642632910000|2022-01-19 22:55:10|514.18|511.38|514.18|511.38|514.18|511.38|514.18|511.38|0
1642632920000|2022-01-19 22:55:20|514.21|511.41|514.36|511.56|514.36|511.56|514.21|511.41|0
1642632950000|2022-01-19 22:55:50|514.18|511.38|514.21|511.41|514.21|511.41|514.18|511.38|0
1642632960000|2022-01-19 22:56:00|514.36|511.56|514.36|511.56|514.36|511.56|514.36|511.56|0
1642632970000|2022-01-19 22:56:10|514.18|511.38|514.18|511.38|514.18|511.38|514.18|511.38|0
1642632980000|2022-01-19 22:56:20|514.24|511.44|514.24|511.44|514.24|511.44|514.24|511.44|0
1642632990000|2022-01-19 22:56:30|514.18|511.38|514.24|511.44|514.24|511.44|514.18|511.38|0
1642633000000|2022-01-19 22:56:40|514.21|511.41|514.21|511.41|514.21|511.41|514.21|511.41|0
1642633010000|2022-01-19 22:56:50|514.12|511.32|514.12|511.32|514.12|511.32|514.12|511.32|0
1642633020000|2022-01-19 22:57:00|514.05|511.25|514.05|511.25|514.05|511.25|514.05|511.25|0
1642633030000|2022-01-19 22:57:10|513.93|511.13|514.02|511.22|514.02|511.22|513.93|511.13|0
1642633040000|2022-01-19 22:57:20|514.14|511.34|514.14|511.34|514.14|511.34|514.14|511.34|0
1642633070000|2022-01-19 22:57:50|514.12|511.32|514.14|511.34|514.14|511.34|514.12|511.32|0
1642633080000|2022-01-19 22:58:00|514.05|511.25|514.05|511.25|514.05|511.25|514.05|511.25|0
1642633110000|2022-01-19 22:58:30|514.21|511.41|514.21|511.41|514.21|511.41|514.21|511.41|0
1642633120000|2022-01-19 22:58:40|514.24|511.44|514.24|511.44|514.24|511.44|514.24|511.44|0
1642633130000|2022-01-19 22:58:50|514.27|511.47|514.27|511.47|514.27|511.47|514.27|511.47|0
1642633140000|2022-01-19 22:59:00|514.3|511.5|514.33|511.53|514.33|511.53|514.3|511.5|0
1642633150000|2022-01-19 22:59:10|514.24|511.44|514.16|511.36|514.24|511.44|514.16|511.36|0
1642633160000|2022-01-19 22:59:20|513.99|511.19|513.73|510.93|513.99|511.19|513.73|510.93|0
1642633170000|2022-01-19 22:59:30|513.61|510.81|513.2|510.4|513.61|510.81|513.2|510.4|0
1642633180000|2022-01-19 22:59:40|513.36|510.56|513.36|510.56|513.36|510.56|513.36|510.56|0
1642633190000|2022-01-19 22:59:50|513.24|510.44|513.33|510.53|513.33|510.53|513.24|510.44|0
1642633200000|2022-01-19 23:00:00|513.18|510.38|512.99|510.19|513.18|510.38|512.99|510.19|0
1642633210000|2022-01-19 23:00:10|513.2|510.4|511.81|509.01|513.2|510.4|511.81|509.01|0
1642633220000|2022-01-19 23:00:20|511.17|508.37|511.39|508.59|511.39|508.59|511.17|508.37|0
1642633230000|2022-01-19 23:00:30|511.81|509.01|512.03|509.23|512.03|509.23|511.81|509.01|0
1642633240000|2022-01-19 23:00:40|511.81|509.01|512.14|509.34|512.24|509.44|511.81|509.01|0
1642633250000|2022-01-19 23:00:50|511.81|509.01|511.6|508.8|512.24|509.44|511.6|508.8|0
1642633260000|2022-01-19 23:01:00|511.39|508.59|511.39|508.59|511.6|508.8|511.39|508.59|0
1642633270000|2022-01-19 23:01:10|511.6|508.8|511.6|508.8|512.24|509.44|511.6|508.8|0
1642633280000|2022-01-19 23:01:20|511.92|509.12|511.81|509.01|511.92|509.12|511.28|508.48|0
1642633290000|2022-01-19 23:01:30|511.6|508.8|511.5|508.7|511.71|508.91|511.5|508.7|0
1642633300000|2022-01-19 23:01:40|511.6|508.8|511.39|508.59|511.71|508.91|511.39|508.59|0
1642633310000|2022-01-19 23:01:50|511.17|508.37|510.96|508.16|511.17|508.37|510.86|508.06|0
1642633320000|2022-01-19 23:02:00|511.39|508.59|511.6|508.8|511.6|508.8|511.39|508.59|0
1642633330000|2022-01-19 23:02:10|511.81|509.01|511.92|509.12|511.92|509.12|511.81|509.01|0
1642633340000|2022-01-19 23:02:20|511.81|509.01|511.6|508.8|511.81|509.01|511.6|508.8|0
1642633350000|2022-01-19 23:02:30|511.71|508.91|511.81|509.01|511.81|509.01|511.71|508.91|0
1642633360000|2022-01-19 23:02:40|511.6|508.8|511.6|508.8|511.6|508.8|511.6|508.8|0
1642633370000|2022-01-19 23:02:50|511.39|508.59|511.07|508.27|511.39|508.59|511.07|508.27|0
1642633380000|2022-01-19 23:03:00|511.39|508.59|511.5|508.7|511.5|508.7|511.17|508.37|0
1642633390000|2022-01-19 23:03:10|511.6|508.8|511.5|508.7|511.6|508.8|511.5|508.7|0
1642633400000|2022-01-19 23:03:20|511.6|508.8|511.6|508.8|511.6|508.8|511.6|508.8|0
1642633410000|2022-01-19 23:03:30|511.71|508.91|511.81|509.01|511.81|509.01|511.6|508.8|0
1642633420000|2022-01-19 23:03:40|511.71|508.91|511.71|508.91|511.81|509.01|511.71|508.91|0
1642633430000|2022-01-19 23:03:50|511.81|509.01|511.81|509.01|511.81|509.01|511.81|509.01|0
1642633440000|2022-01-19 23:04:00|512.02|509.22|511.71|508.91|512.02|509.22|511.71|508.91|0
1642633450000|2022-01-19 23:04:10|511.6|508.8|511.81|509.01|511.81|509.01|511.6|508.8|0
1642633460000|2022-01-19 23:04:20|511.6|508.8|511.71|508.91|511.71|508.91|511.6|508.8|0
1642633470000|2022-01-19 23:04:30|511.6|508.8|511.6|508.8|511.6|508.8|511.6|508.8|0
1642633480000|2022-01-19 23:04:40|511.81|509.01|511.81|509.01|511.81|509.01|511.81|509.01|0
1642633490000|2022-01-19 23:04:50|511.71|508.91|511.71|508.91|511.81|509.01|511.71|508.91|0
1642633500000|2022-01-19 23:05:00|511.39|508.59|511.39|508.59|511.5|508.7|511.39|508.59|0
1642633510000|2022-01-19 23:05:10|511.5|508.7|510.96|508.16|511.5|508.7|510.96|508.16|0
1642633520000|2022-01-19 23:05:20|510.86|508.06|510.75|507.95|510.86|508.06|510.75|507.95|0
1642633530000|2022-01-19 23:05:30|510.64|507.84|510.75|507.95|510.75|507.95|510.64|507.84|0
1642633540000|2022-01-19 23:05:40|510.64|507.84|510.75|507.95|510.75|507.95|510.64|507.84|0
1642633550000|2022-01-19 23:05:50|510.96|508.16|511.17|508.37|511.17|508.37|510.96|508.16|0
1642633560000|2022-01-19 23:06:00|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1642633570000|2022-01-19 23:06:10|511.28|508.48|510.96|508.16|511.28|508.48|510.96|508.16|0
1642633580000|2022-01-19 23:06:20|510.86|508.06|510.96|508.16|510.96|508.16|510.86|508.06|0
1642633590000|2022-01-19 23:06:30|510.75|507.95|510.53|507.73|510.75|507.95|510.53|507.73|0
1642633600000|2022-01-19 23:06:40|510.75|507.95|510.75|507.95|510.75|507.95|510.75|507.95|0
1642633610000|2022-01-19 23:06:50|510.53|507.73|510.53|507.73|510.53|507.73|510.53|507.73|0
1642633620000|2022-01-19 23:07:00|510.75|507.95|510.53|507.73|510.75|507.95|510.53|507.73|0
1642633640000|2022-01-19 23:07:20|510.64|507.84|510.32|507.52|510.64|507.84|510.32|507.52|0
1642633650000|2022-01-19 23:07:30|510.53|507.73|510.53|507.73|510.53|507.73|510.53|507.73|0
1642633660000|2022-01-19 23:07:40|510.75|507.95|510.96|508.16|510.96|508.16|510.75|507.95|0
1642633670000|2022-01-19 23:07:50|511.07|508.27|511.07|508.27|511.17|508.37|511.07|508.27|0
1642633690000|2022-01-19 23:08:10|511.17|508.37|511.28|508.48|511.38|508.58|511.17|508.37|0
1642633700000|2022-01-19 23:08:20|511.17|508.37|511.07|508.27|511.17|508.37|511.07|508.27|0
1642633710000|2022-01-19 23:08:30|511.17|508.37|511.17|508.37|511.17|508.37|511.17|508.37|0
1642633720000|2022-01-19 23:08:40|511.38|508.58|511.38|508.58|511.38|508.58|511.38|508.58|0
1642633730000|2022-01-19 23:08:50|511.6|508.8|511.6|508.8|511.6|508.8|511.6|508.8|0
1642633740000|2022-01-19 23:09:00|511.38|508.58|511.38|508.58|511.38|508.58|511.38|508.58|0
1642633750000|2022-01-19 23:09:10|511.28|508.48|511.38|508.58|511.38|508.58|511.28|508.48|0
1642633760000|2022-01-19 23:09:20|511.28|508.48|511.28|508.48|511.28|508.48|511.28|508.48|0
1642633770000|2022-01-19 23:09:30|511.38|508.58|511.17|508.37|511.38|508.58|511.17|508.37|0
1642633800000|2022-01-19 23:10:00|510.96|508.16|511.17|508.37|511.17|508.37|510.96|508.16|0
1642633810000|2022-01-19 23:10:10|511.38|508.58|511.6|508.8|511.6|508.8|511.38|508.58|0
1642633830000|2022-01-19 23:10:30|512.66|509.86|512.88|510.08|512.88|510.08|512.66|509.86|0
1642633840000|2022-01-19 23:10:40|512.66|509.86|512.66|509.86|512.66|509.86|512.66|509.86|0
1642633850000|2022-01-19 23:10:50|512.77|509.97|512.24|509.44|512.77|509.97|512.24|509.44|0
1642633860000|2022-01-19 23:11:00|512.45|509.65|512.24|509.44|512.66|509.86|512.24|509.44|0
1642633870000|2022-01-19 23:11:10|512.45|509.65|512.45|509.65|512.45|509.65|512.45|509.65|0
1642633880000|2022-01-19 23:11:20|512.66|509.86|512.45|509.65|512.66|509.86|512.45|509.65|0
1642633890000|2022-01-19 23:11:30|512.56|509.76|512.02|509.22|512.56|509.76|512.02|509.22|0
1642633900000|2022-01-19 23:11:40|512.24|509.44|512.02|509.22|512.24|509.44|512.02|509.22|0
1642633910000|2022-01-19 23:11:50|512.24|509.44|512.02|509.22|512.24|509.44|512.02|509.22|0
1642633920000|2022-01-19 23:12:00|512.13|509.33|512.02|509.22|512.13|509.33|512.02|509.22|0
1642633940000|2022-01-19 23:12:20|512.24|509.44|512.24|509.44|512.24|509.44|512.24|509.44|0
1642633950000|2022-01-19 23:12:30|511.92|509.12|511.81|509.01|511.92|509.12|511.81|509.01|0
1642633960000|2022-01-19 23:12:40|512.02|509.22|512.02|509.22|512.02|509.22|512.02|509.22|0
1642633970000|2022-01-19 23:12:50|512.13|509.33|511.81|509.01|512.13|509.33|511.81|509.01|0
1642633980000|2022-01-19 23:13:00|511.38|508.58|511.6|508.8|511.6|508.8|511.17|508.37|0
1642633990000|2022-01-19 23:13:10|511.38|508.58|511.38|508.58|511.6|508.8|511.38|508.58|0
1642634000000|2022-01-19 23:13:20|511.49|508.69|511.49|508.69|511.49|508.69|511.49|508.69|0
1642634010000|2022-01-19 23:13:30|511.6|508.8|511.81|509.01|511.81|509.01|511.6|508.8|0
1642634020000|2022-01-19 23:13:40|511.92|509.12|512.02|509.22|512.02|509.22|511.92|509.12|0
1642634030000|2022-01-19 23:13:50|511.81|509.01|511.81|509.01|511.81|509.01|511.81|509.01|0
1642634040000|2022-01-19 23:14:00|511.92|509.12|511.81|509.01|511.92|509.12|511.81|509.01|0
1642634050000|2022-01-19 23:14:10|512.02|509.22|512.24|509.44|512.24|509.44|512.02|509.22|0
1642634060000|2022-01-19 23:14:20|512.45|509.65|512.56|509.76|512.66|509.86|512.45|509.65|0
1642634070000|2022-01-19 23:14:30|512.45|509.65|512.45|509.65|512.66|509.86|512.45|509.65|0
1642634080000|2022-01-19 23:14:40|513.09|510.29|513.94|511.14|513.94|511.14|513.09|510.29|0
1642634090000|2022-01-19 23:14:50|513.3|510.5|513.51|510.71|513.51|510.71|513.3|510.5|0
1642634100000|2022-01-19 23:15:00|513.41|510.61|513.3|510.5|513.51|510.71|513.3|510.5|0
1642634110000|2022-01-19 23:15:10|514.05|511.25|514.27|511.47|514.27|511.47|513.73|510.93|0
1642634120000|2022-01-19 23:15:20|515.01|512.21|515.22|512.42|515.44|512.64|515.01|512.21|0
1642634130000|2022-01-19 23:15:30|514.8|512|514.16|511.36|514.8|512|514.16|511.36|0
1642634140000|2022-01-19 23:15:40|513.94|511.14|513.73|510.93|513.94|511.14|513.73|510.93|0
1642634150000|2022-01-19 23:15:50|513.51|510.71|513.51|510.71|513.51|510.71|513.51|510.71|0
1642634160000|2022-01-19 23:16:00|512.77|509.97|512.56|509.76|512.77|509.97|512.45|509.65|0
1642634170000|2022-01-19 23:16:10|512.87|510.07|512.87|510.07|512.87|510.07|512.45|509.65|0
1642634190000|2022-01-19 23:16:30|512.66|509.86|513.09|510.29|513.09|510.29|512.66|509.86|0
1642634200000|2022-01-19 23:16:40|512.66|509.86|513.63|510.83|513.73|510.93|512.66|509.86|0
1642634210000|2022-01-19 23:16:50|513.3|510.5|513.3|510.5|513.41|510.61|513.3|510.5|0
1642634220000|2022-01-19 23:17:00|512.87|510.07|512.87|510.07|512.87|510.07|512.87|510.07|0
1642634230000|2022-01-19 23:17:10|513.09|510.29|512.87|510.07|513.09|510.29|512.87|510.07|0
1642634240000|2022-01-19 23:17:20|513.09|510.29|513.51|510.71|513.51|510.71|513.09|510.29|0
1642634250000|2022-01-19 23:17:30|513.3|510.5|513.3|510.5|513.3|510.5|513.09|510.29|0
1642634260000|2022-01-19 23:17:40|513.51|510.71|513.94|511.14|513.94|511.14|513.51|510.71|0
1642634270000|2022-01-19 23:17:50|513.73|510.93|513.84|511.04|513.94|511.14|513.73|510.93|0
1642634280000|2022-01-19 23:18:00|513.94|511.14|513.94|511.14|514.05|511.25|513.94|511.14|0
1642634290000|2022-01-19 23:18:10|513.73|510.93|513.3|510.5|513.73|510.93|513.3|510.5|0
1642634300000|2022-01-19 23:18:20|513.2|510.4|513.3|510.5|513.51|510.71|513.2|510.4|0
1642634310000|2022-01-19 23:18:30|513.41|510.61|513.73|510.93|513.73|510.93|513.3|510.5|0
1642634320000|2022-01-19 23:18:40|513.51|510.71|513.73|510.93|513.73|510.93|513.51|510.71|0
1642634330000|2022-01-19 23:18:50|513.84|511.04|513.73|510.93|513.84|511.04|513.73|510.93|0
1642634350000|2022-01-19 23:19:10|513.94|511.14|513.94|511.14|514.15|511.35|513.94|511.14|0
1642634360000|2022-01-19 23:19:20|514.05|511.25|514.15|511.35|514.15|511.35|513.94|511.14|0
1642634370000|2022-01-19 23:19:30|514.27|511.47|514.37|511.57|514.48|511.68|514.27|511.47|0
1642634380000|2022-01-19 23:19:40|514.15|511.35|514.15|511.35|514.15|511.35|514.15|511.35|0
1642634390000|2022-01-19 23:19:50|514.27|511.47|514.37|511.57|514.37|511.57|514.27|511.47|0
1642634400000|2022-01-19 23:20:00|514.58|511.78|513.94|511.14|514.58|511.78|513.94|511.14|0
1642634410000|2022-01-19 23:20:10|514.15|511.35|514.37|511.57|514.37|511.57|514.15|511.35|0
1642634420000|2022-01-19 23:20:20|514.91|512.11|514.79|511.99|515.01|512.21|514.79|511.99|0
1642634430000|2022-01-19 23:20:30|514.58|511.78|514.79|511.99|514.79|511.99|514.58|511.78|0
1642634440000|2022-01-19 23:20:40|515.01|512.21|515.86|513.06|515.86|513.06|515.01|512.21|0
1642634450000|2022-01-19 23:20:50|516.08|513.28|515.65|512.85|516.08|513.28|515.65|512.85|0
1642634460000|2022-01-19 23:21:00|515.86|513.06|515.86|513.06|516.08|513.28|515.86|513.06|0
1642634470000|2022-01-19 23:21:10|516.08|513.28|515.65|512.85|516.08|513.28|515.65|512.85|0
1642634480000|2022-01-19 23:21:20|515.76|512.96|515.76|512.96|515.76|512.96|515.76|512.96|0
1642634490000|2022-01-19 23:21:30|515.65|512.85|516.29|513.49|516.29|513.49|515.65|512.85|0
1642634500000|2022-01-19 23:21:40|516.4|513.6|516.72|513.92|516.72|513.92|516.4|513.6|0
1642634510000|2022-01-19 23:21:50|516.5|513.7|516.5|513.7|516.5|513.7|516.29|513.49|0
1642634520000|2022-01-19 23:22:00|516.72|513.92|516.29|513.49|516.72|513.92|516.29|513.49|0
1642634530000|2022-01-19 23:22:10|516.08|513.28|516.29|513.49|516.29|513.49|516.08|513.28|0
1642634540000|2022-01-19 23:22:20|516.19|513.39|516.19|513.39|516.19|513.39|516.08|513.28|0
1642634550000|2022-01-19 23:22:30|516.5|513.7|516.5|513.7|516.5|513.7|516.5|513.7|0
1642634560000|2022-01-19 23:22:40|516.72|513.92|516.5|513.7|516.72|513.92|516.5|513.7|0
1642634570000|2022-01-19 23:22:50|516.29|513.49|516.08|513.28|516.29|513.49|516.08|513.28|0
1642634580000|2022-01-19 23:23:00|516.19|513.39|516.29|513.49|516.29|513.49|516.19|513.39|0
1642634590000|2022-01-19 23:23:10|516.19|513.39|516.5|513.7|516.5|513.7|516.08|513.28|0
1642634600000|2022-01-19 23:23:20|516.29|513.49|516.5|513.7|516.72|513.92|516.29|513.49|0
1642634610000|2022-01-19 23:23:30|516.29|513.49|516.29|513.49|516.29|513.49|516.29|513.49|0
1642634620000|2022-01-19 23:23:40|516.5|513.7|516.5|513.7|516.5|513.7|516.5|513.7|0
1642634630000|2022-01-19 23:23:50|516.4|513.6|516.61|513.81|516.61|513.81|516.4|513.6|0
1642634640000|2022-01-19 23:24:00|516.72|513.92|516.5|513.7|516.72|513.92|516.5|513.7|0
1642634650000|2022-01-19 23:24:10|516.4|513.6|516.5|513.7|516.5|513.7|516.4|513.6|0
1642634670000|2022-01-19 23:24:30|516.29|513.49|516.29|513.49|516.29|513.49|516.29|513.49|0
1642634680000|2022-01-19 23:24:40|516.72|513.92|516.83|514.03|516.83|514.03|516.61|513.81|0
1642634690000|2022-01-19 23:24:50|516.93|514.13|516.93|514.13|516.93|514.13|516.72|513.92|0
1642634700000|2022-01-19 23:25:00|516.72|513.92|516.72|513.92|516.72|513.92|516.72|513.92|0
1642634710000|2022-01-19 23:25:10|517.04|514.24|516.72|513.92|517.04|514.24|516.72|513.92|0
1642634720000|2022-01-19 23:25:20|516.5|513.7|516.5|513.7|516.5|513.7|516.5|513.7|0
1642634730000|2022-01-19 23:25:30|516.29|513.49|516.4|513.6|516.4|513.6|516.29|513.49|0
1642634740000|2022-01-19 23:25:40|516.5|513.7|516.5|513.7|516.5|513.7|516.5|513.7|0
1642634750000|2022-01-19 23:25:50|516.29|513.49|515.86|513.06|516.29|513.49|515.86|513.06|0
1642634760000|2022-01-19 23:26:00|515.97|513.17|516.5|513.7|516.5|513.7|515.97|513.17|0
1642634770000|2022-01-19 23:26:10|516.29|513.49|516.29|513.49|516.29|513.49|516.19|513.39|0
1642634780000|2022-01-19 23:26:20|516.5|513.7|516.29|513.49|516.5|513.7|516.29|513.49|0
1642634790000|2022-01-19 23:26:30|516.4|513.6|516.08|513.28|516.4|513.6|516.08|513.28|0
1642634800000|2022-01-19 23:26:40|516.19|513.39|516.08|513.28|516.19|513.39|516.08|513.28|0
1642634810000|2022-01-19 23:26:50|515.86|513.06|515.86|513.06|515.86|513.06|515.86|513.06|0
1642634820000|2022-01-19 23:27:00|515.65|512.85|515.43|512.63|515.65|512.85|515.43|512.63|0
1642634830000|2022-01-19 23:27:10|515.22|512.42|515.22|512.42|515.22|512.42|515.22|512.42|0
1642634840000|2022-01-19 23:27:20|515.43|512.63|515.43|512.63|515.43|512.63|515.43|512.63|0
1642634850000|2022-01-19 23:27:30|516.07|513.27|515.86|513.06|516.07|513.27|515.86|513.06|0
1642634880000|2022-01-19 23:28:00|516.07|513.27|516.07|513.27|516.07|513.27|516.07|513.27|0
1642634900000|2022-01-19 23:28:20|516.19|513.39|516.29|513.49|516.29|513.49|516.19|513.39|0
1642634910000|2022-01-19 23:28:30|516.72|513.92|516.72|513.92|516.72|513.92|516.72|513.92|0
1642634920000|2022-01-19 23:28:40|516.93|514.13|517.68|514.88|517.68|514.88|516.93|514.13|0
1642634930000|2022-01-19 23:28:50|517.79|514.99|517.79|514.99|518|515.2|517.79|514.99|0
1642634940000|2022-01-19 23:29:00|518.21|515.41|518.21|515.41|518.21|515.41|518.21|515.41|0
1642634950000|2022-01-19 23:29:10|517.79|514.99|517.79|514.99|517.79|514.99|517.57|514.77|0
1642634960000|2022-01-19 23:29:20|517.57|514.77|517.14|514.34|517.57|514.77|517.14|514.34|0
1642634970000|2022-01-19 23:29:30|516.93|514.13|516.93|514.13|516.93|514.13|516.93|514.13|0
1642634980000|2022-01-19 23:29:40|517.14|514.34|516.93|514.13|517.14|514.34|516.93|514.13|0
1642634990000|2022-01-19 23:29:50|517.14|514.34|517.14|514.34|517.14|514.34|517.14|514.34|0
1642635000000|2022-01-19 23:30:00|517.36|514.56|516.5|513.7|517.36|514.56|516.5|513.7|0
1642635010000|2022-01-19 23:30:10|516.72|513.92|516.72|513.92|516.72|513.92|516.72|513.92|0
1642635020000|2022-01-19 23:30:20|516.61|513.81|516.29|513.49|516.61|513.81|516.29|513.49|0
1642635030000|2022-01-19 23:30:30|516.4|513.6|515.86|513.06|516.5|513.7|515.86|513.06|0
1642635040000|2022-01-19 23:30:40|515.65|512.85|515.86|513.06|515.86|513.06|515.65|512.85|0
1642635050000|2022-01-19 23:30:50|516.07|513.27|515.86|513.06|516.07|513.27|515.86|513.06|0
1642635060000|2022-01-19 23:31:00|515.65|512.85|515.22|512.42|515.65|512.85|515.22|512.42|0
1642635080000|2022-01-19 23:31:20|515.43|512.63|515.86|513.06|515.86|513.06|515.43|512.63|0
1642635090000|2022-01-19 23:31:30|516.07|513.27|516.5|513.7|516.5|513.7|516.07|513.27|0
1642635100000|2022-01-19 23:31:40|516.72|513.92|516.29|513.49|516.72|513.92|516.29|513.49|0
1642635110000|2022-01-19 23:31:50|516.07|513.27|516.07|513.27|516.07|513.27|516.07|513.27|0
1642635120000|2022-01-19 23:32:00|516.29|513.49|516.29|513.49|516.29|513.49|516.29|513.49|0
1642635130000|2022-01-19 23:32:10|516.5|513.7|516.72|513.92|516.93|514.13|516.5|513.7|0
1642635140000|2022-01-19 23:32:20|516.5|513.7|516.5|513.7|516.5|513.7|516.5|513.7|0
1642635150000|2022-01-19 23:32:30|516.29|513.49|516.5|513.7|516.5|513.7|516.29|513.49|0
1642635160000|2022-01-19 23:32:40|516.29|513.49|516.5|513.7|516.5|513.7|516.29|513.49|0
1642635170000|2022-01-19 23:32:50|516.72|513.92|516.72|513.92|516.72|513.92|516.72|513.92|0
1642635180000|2022-01-19 23:33:00|516.5|513.7|516.5|513.7|516.5|513.7|516.5|513.7|0
1642635190000|2022-01-19 23:33:10|516.72|513.92|516.72|513.92|516.72|513.92|516.72|513.92|0
1642635200000|2022-01-19 23:33:20|516.5|513.7|516.5|513.7|516.5|513.7|516.5|513.7|0
1642635220000|2022-01-19 23:33:40|516.61|513.81|516.61|513.81|516.61|513.81|516.61|513.81|0
1642635230000|2022-01-19 23:33:50|516.5|513.7|516.5|513.7|516.5|513.7|516.4|513.6|0
1642635240000|2022-01-19 23:34:00|516.29|513.49|516.29|513.49|516.29|513.49|516.29|513.49|0
1642635250000|2022-01-19 23:34:10|516.07|513.27|516.5|513.7|516.5|513.7|516.07|513.27|0
1642635260000|2022-01-19 23:34:20|516.4|513.6|516.29|513.49|516.4|513.6|516.29|513.49|0
1642635300000|2022-01-19 23:35:00|516.71|513.91|516.93|514.13|517.14|514.34|516.71|513.91|0
1642635310000|2022-01-19 23:35:10|516.71|513.91|516.93|514.13|516.93|514.13|516.71|513.91|0
1642635320000|2022-01-19 23:35:20|517.36|514.56|516.93|514.13|517.36|514.56|516.93|514.13|0
1642635330000|2022-01-19 23:35:30|517.04|514.24|516.71|513.91|517.04|514.24|516.71|513.91|0
1642635340000|2022-01-19 23:35:40|516.93|514.13|516.71|513.91|516.93|514.13|516.5|513.7|0
1642635350000|2022-01-19 23:35:50|516.93|514.13|516.93|514.13|516.93|514.13|516.83|514.03|0
1642635360000|2022-01-19 23:36:00|516.71|513.91|516.71|513.91|516.71|513.91|516.71|513.91|0
1642635370000|2022-01-19 23:36:10|516.5|513.7|516.71|513.91|516.71|513.91|516.5|513.7|0
1642635380000|2022-01-19 23:36:20|516.93|514.13|516.93|514.13|516.93|514.13|516.93|514.13|0
1642635390000|2022-01-19 23:36:30|517.14|514.34|517.36|514.56|517.36|514.56|517.14|514.34|0
1642635400000|2022-01-19 23:36:40|517.14|514.34|516.93|514.13|517.14|514.34|516.71|513.91|0
1642635410000|2022-01-19 23:36:50|516.71|513.91|516.5|513.7|516.71|513.91|516.5|513.7|0
1642635420000|2022-01-19 23:37:00|516.71|513.91|516.71|513.91|516.71|513.91|516.71|513.91|0
1642635430000|2022-01-19 23:37:10|516.5|513.7|516.5|513.7|516.5|513.7|516.5|513.7|0
1642635450000|2022-01-19 23:37:30|516.29|513.49|516.29|513.49|516.29|513.49|516.29|513.49|0
1642635460000|2022-01-19 23:37:40|516.5|513.7|516.5|513.7|516.5|513.7|516.5|513.7|0
1642635470000|2022-01-19 23:37:50|516.71|513.91|516.93|514.13|516.93|514.13|516.5|513.7|0
1642635480000|2022-01-19 23:38:00|517.36|514.56|517.36|514.56|517.36|514.56|517.36|514.56|0
1642635490000|2022-01-19 23:38:10|517.57|514.77|517.57|514.77|517.57|514.77|517.57|514.77|0
1642635500000|2022-01-19 23:38:20|517.78|514.98|517.36|514.56|517.78|514.98|517.36|514.56|0
1642635510000|2022-01-19 23:38:30|517.57|514.77|518.43|515.63|518.43|515.63|517.57|514.77|0
1642635520000|2022-01-19 23:38:40|518|515.2|517.78|514.98|518|515.2|517.78|514.98|0
1642635530000|2022-01-19 23:38:50|517.57|514.77|517.57|514.77|517.57|514.77|517.57|514.77|0
1642635540000|2022-01-19 23:39:00|517.78|514.98|516.71|513.91|517.78|514.98|516.71|513.91|0
1642635550000|2022-01-19 23:39:10|516.5|513.7|516.29|513.49|516.5|513.7|516.29|513.49|0
1642635560000|2022-01-19 23:39:20|516.18|513.38|515.97|513.17|516.18|513.38|515.97|513.17|0
1642635570000|2022-01-19 23:39:30|516.07|513.27|515.64|512.84|516.07|513.27|515.64|512.84|0
1642635580000|2022-01-19 23:39:40|515.76|512.96|515.76|512.96|515.76|512.96|515.76|512.96|0
1642635590000|2022-01-19 23:39:50|515.64|512.84|515.64|512.84|515.64|512.84|515.64|512.84|0
1642635600000|2022-01-19 23:40:00|515.43|512.63|515.43|512.63|515.64|512.84|515.43|512.63|0
1642635610000|2022-01-19 23:40:10|515.54|512.74|515.86|513.06|515.86|513.06|515.54|512.74|0
1642635620000|2022-01-19 23:40:20|515.64|512.84|515.64|512.84|515.64|512.84|515.64|512.84|0
1642635630000|2022-01-19 23:40:30|515.86|513.06|515.86|513.06|515.86|513.06|515.86|513.06|0
1642635640000|2022-01-19 23:40:40|516.07|513.27|516.07|513.27|516.07|513.27|515.86|513.06|0
1642635650000|2022-01-19 23:40:50|516.29|513.49|516.29|513.49|516.29|513.49|516.07|513.27|0
1642635660000|2022-01-19 23:41:00|516.5|513.7|516.5|513.7|516.5|513.7|516.5|513.7|0
1642635670000|2022-01-19 23:41:10|516.29|513.49|516.29|513.49|516.29|513.49|516.29|513.49|0
1642635680000|2022-01-19 23:41:20|516.5|513.7|516.5|513.7|516.5|513.7|516.5|513.7|0
1642635690000|2022-01-19 23:41:30|516.29|513.49|515.86|513.06|516.29|513.49|515.86|513.06|0
1642635700000|2022-01-19 23:41:40|516.07|513.27|515.64|512.84|516.07|513.27|515.64|512.84|0
1642635720000|2022-01-19 23:42:00|515.54|512.74|515.64|512.84|515.64|512.84|515.54|512.74|0
1642635740000|2022-01-19 23:42:20|515.86|513.06|515.86|513.06|515.86|513.06|515.86|513.06|0
1642635770000|2022-01-19 23:42:50|516.07|513.27|515.64|512.84|516.07|513.27|515.64|512.84|0
1642635780000|2022-01-19 23:43:00|515.43|512.63|515.43|512.63|515.43|512.63|515.43|512.63|0
1642635790000|2022-01-19 23:43:10|515.22|512.42|515.22|512.42|515.22|512.42|515.22|512.42|0
1642635800000|2022-01-19 23:43:20|515|512.2|515.64|512.84|515.64|512.84|515|512.2|0
1642635810000|2022-01-19 23:43:30|515.43|512.63|515.43|512.63|515.43|512.63|515.43|512.63|0
1642635830000|2022-01-19 23:43:50|515.22|512.42|515|512.2|515.22|512.42|515|512.2|0
1642635840000|2022-01-19 23:44:00|515.22|512.42|514.79|511.99|515.22|512.42|514.79|511.99|0
1642635860000|2022-01-19 23:44:20|514.58|511.78|515|512.2|515|512.2|514.58|511.78|0
1642635870000|2022-01-19 23:44:30|514.79|511.99|514.79|511.99|514.79|511.99|514.58|511.78|0
1642635880000|2022-01-19 23:44:40|514.58|511.78|514.58|511.78|514.58|511.78|514.58|511.78|0
1642635890000|2022-01-19 23:44:50|514.36|511.56|514.58|511.78|514.58|511.78|514.36|511.56|0
1642635900000|2022-01-19 23:45:00|514.79|511.99|514.58|511.78|514.79|511.99|514.58|511.78|0
1642635910000|2022-01-19 23:45:10|514.79|511.99|515|512.2|515|512.2|514.79|511.99|0
1642635930000|2022-01-19 23:45:30|514.79|511.99|515|512.2|515|512.2|514.79|511.99|0
1642635940000|2022-01-19 23:45:40|515.22|512.42|515.22|512.42|515.22|512.42|515.22|512.42|0
1642635950000|2022-01-19 23:45:50|514.79|511.99|515.22|512.42|515.22|512.42|514.79|511.99|0
1642635960000|2022-01-19 23:46:00|515|512.2|515|512.2|515|512.2|514.9|512.1|0
1642635970000|2022-01-19 23:46:10|515.22|512.42|515.22|512.42|515.22|512.42|515|512.2|0
1642635980000|2022-01-19 23:46:20|515.43|512.63|515.22|512.42|515.43|512.63|515.22|512.42|0
1642635990000|2022-01-19 23:46:30|515.43|512.63|515.43|512.63|515.43|512.63|515.43|512.63|0
1642636010000|2022-01-19 23:46:50|515.64|512.84|515.43|512.63|515.64|512.84|515.43|512.63|0
1642636020000|2022-01-19 23:47:00|515.64|512.84|515.86|513.06|516.07|513.27|515.64|512.84|0
1642636030000|2022-01-19 23:47:10|515.97|513.17|516.07|513.27|516.07|513.27|515.97|513.17|0
1642636040000|2022-01-19 23:47:20|515.86|513.06|515.86|513.06|515.86|513.06|515.86|513.06|0
1642636050000|2022-01-19 23:47:30|516.07|513.27|515.64|512.84|516.07|513.27|515.64|512.84|0
1642636060000|2022-01-19 23:47:40|515.43|512.63|515.64|512.84|515.64|512.84|515.43|512.63|0
1642636070000|2022-01-19 23:47:50|515.86|513.06|515.86|513.06|515.86|513.06|515.75|512.95|0
1642636080000|2022-01-19 23:48:00|515.75|512.95|516.28|513.48|516.28|513.48|515.64|512.84|0
1642636090000|2022-01-19 23:48:10|516.4|513.6|516.28|513.48|516.4|513.6|516.28|513.48|0
1642636100000|2022-01-19 23:48:20|516.18|513.38|516.18|513.38|516.18|513.38|516.18|513.38|0
1642636110000|2022-01-19 23:48:30|516.28|513.48|516.28|513.48|516.28|513.48|516.28|513.48|0
1642636120000|2022-01-19 23:48:40|516.5|513.7|516.5|513.7|516.5|513.7|516.4|513.6|0
1642636130000|2022-01-19 23:48:50|516.71|513.91|516.71|513.91|516.71|513.91|516.5|513.7|0
1642636140000|2022-01-19 23:49:00|516.5|513.7|516.5|513.7|516.5|513.7|516.5|513.7|0
1642636150000|2022-01-19 23:49:10|516.61|513.81|516.5|513.7|516.71|513.91|516.5|513.7|0
1642636160000|2022-01-19 23:49:20|516.71|513.91|516.07|513.27|516.71|513.91|516.07|513.27|0
1642636170000|2022-01-19 23:49:30|516.18|513.38|516.07|513.27|516.18|513.38|516.07|513.27|0
1642636180000|2022-01-19 23:49:40|516.18|513.38|516.18|513.38|516.18|513.38|516.18|513.38|0
1642636190000|2022-01-19 23:49:50|516.07|513.27|516.28|513.48|516.28|513.48|516.07|513.27|0
1642636200000|2022-01-19 23:50:00|516.5|513.7|516.61|513.81|516.61|513.81|516.5|513.7|0
1642636210000|2022-01-19 23:50:10|516.71|513.91|517.14|514.34|517.14|514.34|516.71|513.91|0
1642636220000|2022-01-19 23:50:20|517.35|514.55|517.46|514.66|517.46|514.66|517.35|514.55|0
1642636230000|2022-01-19 23:50:30|517.57|514.77|519.28|516.48|519.28|516.48|517.57|514.77|0
1642636240000|2022-01-19 23:50:40|519.49|516.69|519.28|516.48|519.49|516.69|519.28|516.48|0
1642636250000|2022-01-19 23:50:50|519.39|516.59|520.46|517.66|520.46|517.66|519.39|516.59|0
1642636260000|2022-01-19 23:51:00|520.35|517.55|520.35|517.55|520.35|517.55|520.35|517.55|0
1642636270000|2022-01-19 23:51:10|520.78|517.98|520.46|517.66|520.78|517.98|520.35|517.55|0
1642636280000|2022-01-19 23:51:20|520.57|517.77|519.92|517.12|520.57|517.77|519.92|517.12|0
1642636290000|2022-01-19 23:51:30|520.14|517.34|520.35|517.55|520.35|517.55|520.14|517.34|0
1642636300000|2022-01-19 23:51:40|520.14|517.34|520.14|517.34|520.35|517.55|520.14|517.34|0
1642636310000|2022-01-19 23:51:50|520.35|517.55|520.57|517.77|520.57|517.77|520.35|517.55|0
1642636320000|2022-01-19 23:52:00|520.35|517.55|520.35|517.55|520.57|517.77|520.35|517.55|0
1642636330000|2022-01-19 23:52:10|520.57|517.77|520.25|517.45|520.57|517.77|520.25|517.45|0
1642636340000|2022-01-19 23:52:20|520.57|517.77|521.21|518.41|521.21|518.41|520.57|517.77|0
1642636350000|2022-01-19 23:52:30|521.42|518.62|522.07|519.27|522.07|519.27|521.42|518.62|0
1642636360000|2022-01-19 23:52:40|521.64|518.84|521.54|518.74|521.64|518.84|521.42|518.62|0
1642636370000|2022-01-19 23:52:50|521.64|518.84|522.28|519.48|522.28|519.48|521.64|518.84|0
1642636380000|2022-01-19 23:53:00|522.5|519.7|521.85|519.05|522.5|519.7|521.75|518.95|0
1642636390000|2022-01-19 23:53:10|521.97|519.17|521|518.2|521.97|519.17|520.78|517.98|0
1642636400000|2022-01-19 23:53:20|521.11|518.31|521.85|519.05|521.85|519.05|521.11|518.31|0
1642636410000|2022-01-19 23:53:30|521.54|518.74|521.21|518.41|521.64|518.84|521.21|518.41|0
1642636420000|2022-01-19 23:53:40|521.54|518.74|521.42|518.62|521.64|518.84|521.42|518.62|0
1642636430000|2022-01-19 23:53:50|521.21|518.41|521.42|518.62|521.42|518.62|521.21|518.41|0
1642636440000|2022-01-19 23:54:00|521.21|518.41|521.42|518.62|521.42|518.62|521.21|518.41|0
1642636450000|2022-01-19 23:54:10|521.54|518.74|521.21|518.41|521.54|518.74|521.21|518.41|0
1642636460000|2022-01-19 23:54:20|521.32|518.52|520.99|518.19|521.32|518.52|520.99|518.19|0
1642636470000|2022-01-19 23:54:30|521.11|518.31|521.21|518.41|521.21|518.41|520.78|517.98|0
1642636480000|2022-01-19 23:54:40|521.11|518.31|520.78|517.98|521.11|518.31|520.57|517.77|0
1642636490000|2022-01-19 23:54:50|520.99|518.19|520.89|518.09|520.99|518.19|520.78|517.98|0
1642636500000|2022-01-19 23:55:00|520.99|518.19|520.57|517.77|521.11|518.31|520.57|517.77|0
1642636510000|2022-01-19 23:55:10|520.35|517.55|520.46|517.66|520.57|517.77|520.35|517.55|0
1642636520000|2022-01-19 23:55:20|520.78|517.98|520.68|517.88|520.78|517.98|520.68|517.88|0
1642636530000|2022-01-19 23:55:30|520.78|517.98|520.78|517.98|520.89|518.09|520.78|517.98|0
1642636540000|2022-01-19 23:55:40|520.89|518.09|520.89|518.09|520.99|518.19|520.89|518.09|0
1642636550000|2022-01-19 23:55:50|520.78|517.98|520.89|518.09|520.89|518.09|520.78|517.98|0
1642636560000|2022-01-19 23:56:00|521.21|518.41|521.42|518.62|521.42|518.62|521.21|518.41|0
1642636570000|2022-01-19 23:56:10|521.54|518.74|521.64|518.84|521.85|519.05|521.54|518.74|0
1642636580000|2022-01-19 23:56:20|521.54|518.74|521.42|518.62|521.54|518.74|521.42|518.62|0
1642636590000|2022-01-19 23:56:30|521.64|518.84|521.64|518.84|521.96|519.16|521.64|518.84|0
1642636600000|2022-01-19 23:56:40|521.85|519.05|522.07|519.27|522.07|519.27|521.75|518.95|0
1642636610000|2022-01-19 23:56:50|521.85|519.05|521.54|518.74|521.85|519.05|521.54|518.74|0
1642636620000|2022-01-19 23:57:00|521.42|518.62|521.85|519.05|521.85|519.05|521.42|518.62|0
1642636650000|2022-01-19 23:57:30|521.42|518.62|521.32|518.52|521.42|518.62|521.32|518.52|0
1642636660000|2022-01-19 23:57:40|521.21|518.41|521.32|518.52|521.42|518.62|521.21|518.41|0
1642636670000|2022-01-19 23:57:50|521.64|518.84|521.75|518.95|521.85|519.05|521.64|518.84|0
1642636680000|2022-01-19 23:58:00|521.64|518.84|521.64|518.84|521.85|519.05|521.64|518.84|0
1642636690000|2022-01-19 23:58:10|521.85|519.05|522.28|519.48|522.28|519.48|521.85|519.05|0
1642636700000|2022-01-19 23:58:20|522.07|519.27|521.85|519.05|522.07|519.27|521.85|519.05|0
1642636710000|2022-01-19 23:58:30|521.64|518.84|521.85|519.05|521.85|519.05|521.64|518.84|0
1642636720000|2022-01-19 23:58:40|521.64|518.84|521.42|518.62|521.75|518.95|521.42|518.62|0
1642636730000|2022-01-19 23:58:50|521.64|518.84|521.85|519.05|521.85|519.05|521.64|518.84|0
1642636740000|2022-01-19 23:59:00|521.64|518.84|521.64|518.84|521.64|518.84|521.42|518.62|0
1642636750000|2022-01-19 23:59:10|521.85|519.05|521.85|519.05|521.85|519.05|521.85|519.05|0
1642636760000|2022-01-19 23:59:20|522.07|519.27|522.07|519.27|522.07|519.27|522.07|519.27|0
1642636770000|2022-01-19 23:59:30|522.28|519.48|521.85|519.05|522.28|519.48|521.85|519.05|0
1642636780000|2022-01-19 23:59:40|521.64|518.84|521.75|518.95|521.85|519.05|521.64|518.84|0
1642636790000|2022-01-19 23:59:50|521.64|518.84|521.85|519.05|521.85|519.05|521.42|518.62|0
1642636800000|2022-01-20 00:00:00|521.64|518.84|520.14|517.34|521.64|518.84|520.14|517.34|0
1642636810000|2022-01-20 00:00:10|520.25|517.45|518.85|516.05|520.25|517.45|518.85|516.05|0
1642636820000|2022-01-20 00:00:20|519.06|516.26|519.28|516.48|519.28|516.48|519.06|516.26|0
1642636830000|2022-01-20 00:00:30|519.06|516.26|519.28|516.48|519.28|516.48|518.96|516.16|0
1642636840000|2022-01-20 00:00:40|518.85|516.05|518.21|515.41|518.85|516.05|517.78|514.98|0
1642636850000|2022-01-20 00:00:50|518.64|515.84|518.42|515.62|518.64|515.84|518.42|515.62|0
1642636860000|2022-01-20 00:01:00|518.21|515.41|518.64|515.84|518.64|515.84|518.21|515.41|0
1642636870000|2022-01-20 00:01:10|518.85|516.05|519.06|516.26|519.06|516.26|518.85|516.05|0
1642636880000|2022-01-20 00:01:20|518.85|516.05|518.64|515.84|518.85|516.05|518.64|515.84|0
1642636890000|2022-01-20 00:01:30|518.21|515.41|518.21|515.41|518.21|515.41|517.99|515.19|0
1642636900000|2022-01-20 00:01:40|518.42|515.62|518.64|515.84|518.64|515.84|518.42|515.62|0
1642636910000|2022-01-20 00:01:50|518.96|516.16|518.85|516.05|518.96|516.16|518.85|516.05|0
1642636920000|2022-01-20 00:02:00|519.06|516.26|517.56|514.76|519.06|516.26|517.56|514.76|0
1642636930000|2022-01-20 00:02:10|517.35|514.55|517.56|514.76|517.78|514.98|517.35|514.55|0
1642636940000|2022-01-20 00:02:20|517.35|514.55|517.78|514.98|517.78|514.98|517.35|514.55|0
1642636950000|2022-01-20 00:02:30|517.89|515.09|517.89|515.09|517.89|515.09|517.89|515.09|0
1642636960000|2022-01-20 00:02:40|517.78|514.98|516.71|513.91|517.78|514.98|516.49|513.69|0
1642636970000|2022-01-20 00:02:50|517.14|514.34|517.46|514.66|517.46|514.66|517.14|514.34|0
1642636980000|2022-01-20 00:03:00|517.56|514.76|516.92|514.12|517.56|514.76|516.92|514.12|0
1642636990000|2022-01-20 00:03:10|516.71|513.91|517.14|514.34|517.14|514.34|516.71|513.91|0
1642637000000|2022-01-20 00:03:20|517.35|514.55|517.56|514.76|517.56|514.76|517.35|514.55|0
1642637010000|2022-01-20 00:03:30|517.68|514.88|516.92|514.12|517.68|514.88|516.92|514.12|0
1642637020000|2022-01-20 00:03:40|517.03|514.23|516.92|514.12|517.03|514.23|516.92|514.12|0
1642637030000|2022-01-20 00:03:50|517.03|514.23|517.03|514.23|517.14|514.34|516.92|514.12|0
1642637040000|2022-01-20 00:04:00|516.92|514.12|516.92|514.12|517.14|514.34|516.71|513.91|0
1642637050000|2022-01-20 00:04:10|516.49|513.69|516.61|513.81|516.71|513.91|516.49|513.69|0
1642637060000|2022-01-20 00:04:20|516.49|513.69|516.28|513.48|516.49|513.69|516.28|513.48|0
1642637070000|2022-01-20 00:04:30|516.49|513.69|516.28|513.48|516.49|513.69|516.28|513.48|0
1642637080000|2022-01-20 00:04:40|515.85|513.05|515.54|512.74|515.85|513.05|515.43|512.63|0
1642637090000|2022-01-20 00:04:50|515.85|513.05|516.28|513.48|516.28|513.48|515.85|513.05|0
1642637100000|2022-01-20 00:05:00|515.85|513.05|515.75|512.95|515.85|513.05|515.64|512.84|0
1642637110000|2022-01-20 00:05:10|515.64|512.84|515.43|512.63|515.64|512.84|515.43|512.63|0
1642637120000|2022-01-20 00:05:20|515.54|512.74|515.21|512.41|515.64|512.84|515.21|512.41|0
1642637130000|2022-01-20 00:05:30|515|512.2|515.43|512.63|515.43|512.63|514.78|511.98|0
1642637140000|2022-01-20 00:05:40|515.21|512.41|515|512.2|515.21|512.41|514.78|511.98|0
1642637150000|2022-01-20 00:05:50|514.78|511.98|515.11|512.31|515.11|512.31|514.78|511.98|0
1642637160000|2022-01-20 00:06:00|515|512.2|514.57|511.77|515|512.2|514.57|511.77|0
1642637170000|2022-01-20 00:06:10|514.36|511.56|514.14|511.34|514.36|511.56|514.14|511.34|0
1642637180000|2022-01-20 00:06:20|514.78|511.98|514.78|511.98|514.78|511.98|514.47|511.67|0
1642637190000|2022-01-20 00:06:30|514.57|511.77|513.93|511.13|514.57|511.77|513.93|511.13|0
1642637200000|2022-01-20 00:06:40|513.72|510.92|513.72|510.92|513.72|510.92|513.5|510.7|0
1642637210000|2022-01-20 00:06:50|513.29|510.49|513.29|510.49|513.5|510.7|513.29|510.49|0
1642637220000|2022-01-20 00:07:00|513.4|510.6|513.29|510.49|513.4|510.6|513.08|510.28|0
1642637230000|2022-01-20 00:07:10|513.08|510.28|513.08|510.28|513.08|510.28|512.86|510.06|0
1642637240000|2022-01-20 00:07:20|513.5|510.7|513.61|510.81|513.72|510.92|513.29|510.49|0
1642637250000|2022-01-20 00:07:30|513.5|510.7|513.29|510.49|513.5|510.7|513.29|510.49|0
1642637260000|2022-01-20 00:07:40|513.08|510.28|512.86|510.06|513.08|510.28|512.86|510.06|0
1642637270000|2022-01-20 00:07:50|512.65|509.85|512.65|509.85|512.97|510.17|512.65|509.85|0
1642637280000|2022-01-20 00:08:00|512.44|509.64|512.65|509.85|512.65|509.85|512.44|509.64|0
1642637290000|2022-01-20 00:08:10|512.86|510.06|511.8|509|512.86|510.06|511.8|509|0
1642637300000|2022-01-20 00:08:20|512.22|509.42|512.44|509.64|512.44|509.64|512.22|509.42|0
1642637310000|2022-01-20 00:08:30|512.22|509.42|512.65|509.85|512.65|509.85|512.22|509.42|0
1642637320000|2022-01-20 00:08:40|512.44|509.64|512.44|509.64|512.44|509.64|512.22|509.42|0
1642637330000|2022-01-20 00:08:50|512.22|509.42|512.44|509.64|512.44|509.64|512.22|509.42|0
1642637340000|2022-01-20 00:09:00|512.33|509.53|512.01|509.21|512.33|509.53|512.01|509.21|0
1642637350000|2022-01-20 00:09:10|511.8|509|511.8|509|511.8|509|511.58|508.78|0
1642637360000|2022-01-20 00:09:20|512.01|509.21|512.01|509.21|512.01|509.21|511.8|509|0
1642637370000|2022-01-20 00:09:30|511.8|509|511.58|508.78|511.8|509|511.58|508.78|0
1642637380000|2022-01-20 00:09:40|511.37|508.57|511.58|508.78|511.58|508.78|511.37|508.57|0
1642637390000|2022-01-20 00:09:50|511.8|509|511.8|509|511.8|509|511.58|508.78|0
1642637400000|2022-01-20 00:10:00|511.91|509.11|512.01|509.21|512.01|509.21|511.91|509.11|0
1642637410000|2022-01-20 00:10:10|511.8|509|511.8|509|511.8|509|511.8|509|0
1642637420000|2022-01-20 00:10:20|512.01|509.21|512.01|509.21|512.01|509.21|512.01|509.21|0
1642637430000|2022-01-20 00:10:30|511.91|509.11|512.22|509.42|512.22|509.42|511.91|509.11|0
1642637440000|2022-01-20 00:10:40|512.44|509.64|511.8|509|512.44|509.64|511.8|509|0
1642637450000|2022-01-20 00:10:50|511.37|508.57|511.58|508.78|511.58|508.78|511.37|508.57|0
1642637460000|2022-01-20 00:11:00|511.37|508.57|511.27|508.47|511.37|508.57|511.27|508.47|0
1642637470000|2022-01-20 00:11:10|511.16|508.36|510.94|508.14|511.16|508.36|510.94|508.14|0
1642637480000|2022-01-20 00:11:20|511.16|508.36|511.16|508.36|511.37|508.57|511.16|508.36|0
1642637490000|2022-01-20 00:11:30|511.37|508.57|510.94|508.14|511.37|508.57|510.94|508.14|0
1642637500000|2022-01-20 00:11:40|510.73|507.93|510.2|507.4|510.73|507.93|510.2|507.4|0
1642637510000|2022-01-20 00:11:50|510.31|507.51|510.73|507.93|510.73|507.93|510.31|507.51|0
1642637520000|2022-01-20 00:12:00|510.52|507.72|510.31|507.51|510.52|507.72|510.31|507.51|0
1642637530000|2022-01-20 00:12:10|510.73|507.93|510.73|507.93|510.73|507.93|510.31|507.51|0
1642637540000|2022-01-20 00:12:20|510.94|508.14|511.16|508.36|511.16|508.36|510.94|508.14|0
1642637550000|2022-01-20 00:12:30|510.94|508.14|510.73|507.93|510.94|508.14|510.52|507.72|0
1642637560000|2022-01-20 00:12:40|510.52|507.72|510.73|507.93|510.73|507.93|510.52|507.72|0
1642637570000|2022-01-20 00:12:50|510.94|508.14|510.31|507.51|510.94|508.14|510.31|507.51|0
1642637580000|2022-01-20 00:13:00|510.73|507.93|510.31|507.51|510.73|507.93|510.31|507.51|0
1642637590000|2022-01-20 00:13:10|510.09|507.29|510.52|507.72|510.52|507.72|510.09|507.29|0
1642637600000|2022-01-20 00:13:20|510.31|507.51|510.31|507.51|510.31|507.51|510.09|507.29|0
1642637610000|2022-01-20 00:13:30|510.09|507.29|510.31|507.51|510.31|507.51|510.09|507.29|0
1642637620000|2022-01-20 00:13:40|510.09|507.29|510.09|507.29|510.09|507.29|510.09|507.29|0
1642637630000|2022-01-20 00:13:50|510.31|507.51|510.31|507.51|510.52|507.72|510.31|507.51|0
1642637640000|2022-01-20 00:14:00|510.52|507.72|510.52|507.72|510.73|507.93|510.52|507.72|0
1642637650000|2022-01-20 00:14:10|510.31|507.51|510.2|507.4|510.31|507.51|510.2|507.4|0
1642637660000|2022-01-20 00:14:20|510.09|507.29|509.99|507.19|510.09|507.29|509.88|507.08|0
1642637670000|2022-01-20 00:14:30|509.88|507.08|509.67|506.87|509.88|507.08|509.67|506.87|0
1642637680000|2022-01-20 00:14:40|509.78|506.98|509.88|507.08|509.88|507.08|509.78|506.98|0
1642637690000|2022-01-20 00:14:50|509.99|507.19|509.88|507.08|509.99|507.19|509.88|507.08|0
1642637700000|2022-01-20 00:15:00|510.3|507.5|510.52|507.72|510.52|507.72|510.3|507.5|0
1642637710000|2022-01-20 00:15:10|510.73|507.93|510.73|507.93|511.16|508.36|510.73|507.93|0
1642637720000|2022-01-20 00:15:20|510.52|507.72|509.67|506.87|510.52|507.72|509.67|506.87|0
1642637730000|2022-01-20 00:15:30|509.88|507.08|510.09|507.29|510.09|507.29|509.67|506.87|0
1642637740000|2022-01-20 00:15:40|510.3|507.5|510.3|507.5|510.3|507.5|510.2|507.4|0
1642637750000|2022-01-20 00:15:50|510.09|507.29|510.09|507.29|510.09|507.29|510.09|507.29|0
1642637760000|2022-01-20 00:16:00|509.99|507.19|509.24|506.44|509.99|507.19|509.24|506.44|0
1642637770000|2022-01-20 00:16:10|509.45|506.65|509.03|506.23|509.45|506.65|509.03|506.23|0
1642637780000|2022-01-20 00:16:20|508.82|506.02|509.14|506.34|509.14|506.34|508.82|506.02|0
1642637790000|2022-01-20 00:16:30|509.24|506.44|509.24|506.44|509.24|506.44|509.24|506.44|0
1642637800000|2022-01-20 00:16:40|509.67|506.87|509.24|506.44|509.67|506.87|509.24|506.44|0
1642637810000|2022-01-20 00:16:50|509.56|506.76|509.35|506.55|509.56|506.76|509.24|506.44|0
1642637820000|2022-01-20 00:17:00|509.24|506.44|509.45|506.65|509.67|506.87|509.24|506.44|0
1642637830000|2022-01-20 00:17:10|509.35|506.55|509.24|506.44|509.35|506.55|509.03|506.23|0
1642637840000|2022-01-20 00:17:20|509.35|506.55|509.56|506.76|509.56|506.76|509.35|506.55|0
1642637850000|2022-01-20 00:17:30|509.45|506.65|509.99|507.19|509.99|507.19|509.45|506.65|0
1642637860000|2022-01-20 00:17:40|509.88|507.08|509.88|507.08|509.88|507.08|509.88|507.08|0
1642637880000|2022-01-20 00:18:00|509.99|507.19|509.99|507.19|509.99|507.19|509.88|507.08|0
1642637890000|2022-01-20 00:18:10|510.09|507.29|510.09|507.29|510.09|507.29|509.88|507.08|0
1642637900000|2022-01-20 00:18:20|510.52|507.72|510.3|507.5|510.52|507.72|510.09|507.29|0
1642637910000|2022-01-20 00:18:30|510.09|507.29|509.67|506.87|510.09|507.29|509.67|506.87|0
1642637920000|2022-01-20 00:18:40|509.88|507.08|509.88|507.08|510.09|507.29|509.88|507.08|0
1642637930000|2022-01-20 00:18:50|510.09|507.29|510.09|507.29|510.09|507.29|509.88|507.08|0
1642637940000|2022-01-20 00:19:00|509.88|507.08|509.88|507.08|509.88|507.08|509.67|506.87|0
1642637950000|2022-01-20 00:19:10|509.67|506.87|509.88|507.08|509.88|507.08|509.67|506.87|0
1642637960000|2022-01-20 00:19:20|509.78|506.98|509.78|506.98|509.78|506.98|509.67|506.87|0
1642637970000|2022-01-20 00:19:30|509.88|507.08|509.88|507.08|510.09|507.29|509.88|507.08|0
1642637980000|2022-01-20 00:19:40|510.3|507.5|510.63|507.83|510.63|507.83|510.3|507.5|0
1642637990000|2022-01-20 00:19:50|510.73|507.93|510.73|507.93|510.73|507.93|510.52|507.72|0
1642638000000|2022-01-20 00:20:00|510.52|507.72|510.52|507.72|510.52|507.72|510.52|507.72|0
1642638010000|2022-01-20 00:20:10|510.63|507.83|510.73|507.93|510.73|507.93|510.52|507.72|0
1642638020000|2022-01-20 00:20:20|510.52|507.72|510.09|507.29|510.52|507.72|510.09|507.29|0
1642638030000|2022-01-20 00:20:30|510.3|507.5|510.52|507.72|510.73|507.93|510.3|507.5|0
1642638040000|2022-01-20 00:20:40|510.41|507.61|510.63|507.83|510.63|507.83|510.41|507.61|0
1642638050000|2022-01-20 00:20:50|510.84|508.04|510.73|507.93|510.94|508.14|510.73|507.93|0
1642638060000|2022-01-20 00:21:00|510.52|507.72|510.63|507.83|510.73|507.93|510.52|507.72|0
1642638070000|2022-01-20 00:21:10|510.52|507.72|510.73|507.93|510.73|507.93|510.52|507.72|0
1642638080000|2022-01-20 00:21:20|510.52|507.72|510.73|507.93|510.73|507.93|510.52|507.72|0
1642638090000|2022-01-20 00:21:30|510.52|507.72|510.2|507.4|510.63|507.83|510.2|507.4|0
1642638100000|2022-01-20 00:21:40|510.3|507.5|509.99|507.19|510.3|507.5|509.99|507.19|0
1642638110000|2022-01-20 00:21:50|510.09|507.29|510.2|507.4|510.3|507.5|510.09|507.29|0
1642638120000|2022-01-20 00:22:00|510.73|507.93|510.73|507.93|510.73|507.93|510.63|507.83|0
1642638130000|2022-01-20 00:22:10|510.63|507.83|510.63|507.83|510.63|507.83|510.63|507.83|0
1642638140000|2022-01-20 00:22:20|510.73|507.93|510.52|507.72|510.84|508.04|510.52|507.72|0
1642638150000|2022-01-20 00:22:30|510.3|507.5|510.52|507.72|510.52|507.72|510.3|507.5|0
1642638160000|2022-01-20 00:22:40|510.73|507.93|510.52|507.72|510.73|507.93|510.52|507.72|0
1642638170000|2022-01-20 00:22:50|510.3|507.5|510.09|507.29|510.3|507.5|510.09|507.29|0
1642638180000|2022-01-20 00:23:00|510.2|507.4|510.3|507.5|510.3|507.5|510.09|507.29|0
1642638190000|2022-01-20 00:23:10|509.88|507.08|509.88|507.08|509.88|507.08|509.88|507.08|0
1642638200000|2022-01-20 00:23:20|509.99|507.19|509.66|506.86|509.99|507.19|509.45|506.65|0
1642638210000|2022-01-20 00:23:30|509.88|507.08|509.88|507.08|509.88|507.08|509.66|506.86|0
1642638220000|2022-01-20 00:23:40|509.45|506.65|509.45|506.65|509.45|506.65|509.45|506.65|0
1642638230000|2022-01-20 00:23:50|509.24|506.44|509.24|506.44|509.24|506.44|508.92|506.12|0
1642638240000|2022-01-20 00:24:00|509.45|506.65|509.66|506.86|509.66|506.86|509.45|506.65|0
1642638250000|2022-01-20 00:24:10|509.45|506.65|509.56|506.76|509.66|506.86|509.45|506.65|0
1642638260000|2022-01-20 00:24:20|509.45|506.65|509.66|506.86|509.66|506.86|509.45|506.65|0
1642638270000|2022-01-20 00:24:30|509.56|506.76|509.66|506.86|509.66|506.86|509.56|506.76|0
1642638280000|2022-01-20 00:24:40|509.99|507.19|510.09|507.29|510.09|507.29|509.88|507.08|0
1642638290000|2022-01-20 00:24:50|509.88|507.08|509.24|506.44|509.88|507.08|509.24|506.44|0
1642638300000|2022-01-20 00:25:00|509.03|506.23|509.03|506.23|509.03|506.23|508.81|506.01|0
1642638310000|2022-01-20 00:25:10|508.81|506.01|508.81|506.01|508.81|506.01|508.71|505.91|0
1642638320000|2022-01-20 00:25:20|509.03|506.23|508.81|506.01|509.03|506.23|508.81|506.01|0
1642638330000|2022-01-20 00:25:30|508.6|505.8|508.6|505.8|508.81|506.01|508.6|505.8|0
1642638340000|2022-01-20 00:25:40|508.81|506.01|509.03|506.23|509.03|506.23|508.81|506.01|0
1642638350000|2022-01-20 00:25:50|508.81|506.01|509.24|506.44|509.35|506.55|508.81|506.01|0
1642638360000|2022-01-20 00:26:00|509.03|506.23|509.56|506.76|509.56|506.76|509.03|506.23|0
1642638370000|2022-01-20 00:26:10|509.45|506.65|509.66|506.86|509.66|506.86|509.45|506.65|0
1642638380000|2022-01-20 00:26:20|509.88|507.08|509.99|507.19|509.99|507.19|509.88|507.08|0
1642638390000|2022-01-20 00:26:30|510.09|507.29|510.2|507.4|510.3|507.5|510.09|507.29|0
1642638400000|2022-01-20 00:26:40|510.09|507.29|510.52|507.72|510.52|507.72|510.09|507.29|0
1642638410000|2022-01-20 00:26:50|510.3|507.5|510.3|507.5|510.3|507.5|510.2|507.4|0
1642638420000|2022-01-20 00:27:00|510.2|507.4|510.09|507.29|510.2|507.4|510.09|507.29|0
1642638430000|2022-01-20 00:27:10|510.2|507.4|510.51|507.71|510.51|507.71|510.2|507.4|0
1642638440000|2022-01-20 00:27:20|510.3|507.5|510.3|507.5|510.3|507.5|510.3|507.5|0
1642638450000|2022-01-20 00:27:30|510.2|507.4|510.3|507.5|510.3|507.5|510.09|507.29|0
1642638460000|2022-01-20 00:27:40|510.09|507.29|509.99|507.19|510.09|507.29|509.99|507.19|0
1642638470000|2022-01-20 00:27:50|510.09|507.29|509.66|506.86|510.09|507.29|509.66|506.86|0
1642638480000|2022-01-20 00:28:00|509.77|506.97|509.88|507.08|509.88|507.08|509.77|506.97|0
1642638490000|2022-01-20 00:28:10|509.66|506.86|509.88|507.08|509.88|507.08|509.66|506.86|0
1642638500000|2022-01-20 00:28:20|509.66|506.86|509.66|506.86|509.66|506.86|509.66|506.86|0
1642638510000|2022-01-20 00:28:30|509.45|506.65|509.88|507.08|509.88|507.08|509.45|506.65|0
1642638520000|2022-01-20 00:28:40|509.66|506.86|509.56|506.76|509.66|506.86|509.45|506.65|0
1642638530000|2022-01-20 00:28:50|509.24|506.44|509.24|506.44|509.24|506.44|509.03|506.23|0
1642638540000|2022-01-20 00:29:00|509.14|506.34|508.92|506.12|509.14|506.34|508.92|506.12|0
1642638550000|2022-01-20 00:29:10|508.81|506.01|508.81|506.01|508.81|506.01|508.81|506.01|0
1642638560000|2022-01-20 00:29:20|508.6|505.8|508.81|506.01|508.81|506.01|508.6|505.8|0
1642638570000|2022-01-20 00:29:30|508.92|506.12|509.03|506.23|509.03|506.23|508.92|506.12|0
1642638580000|2022-01-20 00:29:40|509.24|506.44|509.24|506.44|509.24|506.44|509.24|506.44|0
1642638590000|2022-01-20 00:29:50|509.14|506.34|509.02|506.22|509.14|506.34|509.02|506.22|0
1642638600000|2022-01-20 00:30:00|509.24|506.44|509.66|506.86|509.66|506.86|509.24|506.44|0
1642638610000|2022-01-20 00:30:10|509.45|506.65|509.45|506.65|509.66|506.86|509.45|506.65|0
1642638620000|2022-01-20 00:30:20|509.66|506.86|509.66|506.86|509.66|506.86|509.66|506.86|0
1642638630000|2022-01-20 00:30:30|509.45|506.65|509.56|506.76|509.66|506.86|509.45|506.65|0
1642638640000|2022-01-20 00:30:40|509.77|506.97|509.66|506.86|509.77|506.97|509.45|506.65|0
1642638650000|2022-01-20 00:30:50|509.77|506.97|509.88|507.08|509.88|507.08|509.77|506.97|0
1642638660000|2022-01-20 00:31:00|509.77|506.97|509.88|507.08|509.88|507.08|509.77|506.97|0
1642638670000|2022-01-20 00:31:10|510.09|507.29|510.3|507.5|510.3|507.5|510.09|507.29|0
1642638680000|2022-01-20 00:31:20|510.41|507.61|510.3|507.5|510.51|507.71|510.3|507.5|0
1642638690000|2022-01-20 00:31:30|510.51|507.71|510.3|507.5|510.51|507.71|510.09|507.29|0
1642638700000|2022-01-20 00:31:40|510.2|507.4|510.3|507.5|510.3|507.5|510.2|507.4|0
1642638710000|2022-01-20 00:31:50|510.41|507.61|510.41|507.61|510.41|507.61|510.3|507.5|0
1642638720000|2022-01-20 00:32:00|510.09|507.29|510.3|507.5|510.51|507.71|510.09|507.29|0
1642638730000|2022-01-20 00:32:10|510.09|507.29|510.3|507.5|510.3|507.5|510.09|507.29|0
1642638740000|2022-01-20 00:32:20|510.41|507.61|510.51|507.71|510.51|507.71|510.3|507.5|0
1642638750000|2022-01-20 00:32:30|510.73|507.93|510.09|507.29|510.73|507.93|510.09|507.29|0
1642638760000|2022-01-20 00:32:40|510.3|507.5|510.3|507.5|510.3|507.5|510.09|507.29|0
1642638770000|2022-01-20 00:32:50|510.09|507.29|510.09|507.29|510.2|507.4|510.09|507.29|0
1642638790000|2022-01-20 00:33:10|509.66|506.86|509.88|507.08|509.88|507.08|509.56|506.76|0
1642638800000|2022-01-20 00:33:20|509.66|506.86|509.45|506.65|509.66|506.86|509.45|506.65|0
1642638810000|2022-01-20 00:33:30|509.66|506.86|509.35|506.55|509.66|506.86|509.24|506.44|0
1642638820000|2022-01-20 00:33:40|509.24|506.44|509.13|506.33|509.24|506.44|508.81|506.01|0
1642638830000|2022-01-20 00:33:50|509.24|506.44|509.24|506.44|509.24|506.44|509.24|506.44|0
1642638840000|2022-01-20 00:34:00|509.02|506.22|508.71|505.91|509.02|506.22|508.6|505.8|0
1642638850000|2022-01-20 00:34:10|508.6|505.8|508.39|505.59|508.6|505.8|508.39|505.59|0
1642638860000|2022-01-20 00:34:20|508.17|505.37|508.17|505.37|508.17|505.37|508.17|505.37|0
1642638870000|2022-01-20 00:34:30|507.75|504.95|507.75|504.95|507.96|505.16|507.75|504.95|0
1642638880000|2022-01-20 00:34:40|507.86|505.06|507.96|505.16|507.96|505.16|507.75|504.95|0
1642638890000|2022-01-20 00:34:50|507.75|504.95|507.75|504.95|507.75|504.95|507.75|504.95|0
1642638900000|2022-01-20 00:35:00|507.96|505.16|508.39|505.59|508.39|505.59|507.96|505.16|0
1642638910000|2022-01-20 00:35:10|508.17|505.37|508.6|505.8|508.6|505.8|508.17|505.37|0
1642638920000|2022-01-20 00:35:20|508.39|505.59|508.39|505.59|508.39|505.59|508.39|505.59|0
1642638930000|2022-01-20 00:35:30|508.6|505.8|508.39|505.59|508.6|505.8|508.39|505.59|0
1642638940000|2022-01-20 00:35:40|508.81|506.01|508.6|505.8|508.81|506.01|508.6|505.8|0
1642638950000|2022-01-20 00:35:50|508.39|505.59|508.6|505.8|508.6|505.8|508.39|505.59|0
1642638960000|2022-01-20 00:36:00|508.71|505.91|508.6|505.8|508.71|505.91|508.39|505.59|0
1642638970000|2022-01-20 00:36:10|508.71|505.91|508.6|505.8|508.71|505.91|508.6|505.8|0
1642638980000|2022-01-20 00:36:20|508.71|505.91|508.81|506.01|508.81|506.01|508.6|505.8|0
1642639000000|2022-01-20 00:36:40|509.02|506.22|509.24|506.44|509.24|506.44|509.02|506.22|0
1642639010000|2022-01-20 00:36:50|509.45|506.65|509.45|506.65|509.56|506.76|509.45|506.65|0
1642639020000|2022-01-20 00:37:00|509.66|506.86|509.87|507.07|509.87|507.07|509.56|506.76|0
1642639030000|2022-01-20 00:37:10|510.09|507.29|510.51|507.71|510.51|507.71|510.09|507.29|0
1642639040000|2022-01-20 00:37:20|510.94|508.14|510.62|507.82|510.94|508.14|510.62|507.82|0
1642639050000|2022-01-20 00:37:30|510.73|507.93|510.73|507.93|510.94|508.14|510.73|507.93|0
1642639060000|2022-01-20 00:37:40|510.84|508.04|511.15|508.35|511.15|508.35|510.84|508.04|0
1642639070000|2022-01-20 00:37:50|511.36|508.56|510.51|507.71|511.36|508.56|510.51|507.71|0
1642639080000|2022-01-20 00:38:00|510.62|507.82|510.51|507.71|510.62|507.82|510.51|507.71|0
1642639090000|2022-01-20 00:38:10|510.3|507.5|509.87|507.07|510.3|507.5|509.87|507.07|0
1642639100000|2022-01-20 00:38:20|510.09|507.29|510.3|507.5|510.3|507.5|510.09|507.29|0
1642639110000|2022-01-20 00:38:30|510.09|507.29|510.51|507.71|510.51|507.71|510.09|507.29|0
1642639120000|2022-01-20 00:38:40|510.94|508.14|511.15|508.35|511.36|508.56|510.94|508.14|0
1642639130000|2022-01-20 00:38:50|511.36|508.56|511.26|508.46|511.36|508.56|511.26|508.46|0
1642639140000|2022-01-20 00:39:00|511.36|508.56|511.36|508.56|511.36|508.56|511.15|508.35|0
1642639150000|2022-01-20 00:39:10|511.47|508.67|511.58|508.78|511.58|508.78|511.47|508.67|0
1642639160000|2022-01-20 00:39:20|512.22|509.42|512.22|509.42|512.22|509.42|512.22|509.42|0
1642639170000|2022-01-20 00:39:30|512.33|509.53|512.43|509.63|512.64|509.84|512.33|509.53|0
1642639180000|2022-01-20 00:39:40|512.33|509.53|511.79|508.99|512.33|509.53|511.79|508.99|0
1642639190000|2022-01-20 00:39:50|511.9|509.1|512|509.2|512|509.2|511.79|508.99|0
1642639200000|2022-01-20 00:40:00|511.69|508.89|511.69|508.89|511.69|508.89|511.69|508.89|0
1642639210000|2022-01-20 00:40:10|511.58|508.78|511.47|508.67|511.58|508.78|511.36|508.56|0
1642639220000|2022-01-20 00:40:20|511.36|508.56|512|509.2|512|509.2|511.15|508.35|0
1642639230000|2022-01-20 00:40:30|511.79|508.99|511.36|508.56|511.79|508.99|511.36|508.56|0
1642639240000|2022-01-20 00:40:40|511.26|508.46|511.26|508.46|511.26|508.46|511.26|508.46|0
1642639250000|2022-01-20 00:40:50|511.15|508.35|511.15|508.35|511.15|508.35|510.94|508.14|0
1642639260000|2022-01-20 00:41:00|511.05|508.25|511.58|508.78|511.58|508.78|511.05|508.25|0
1642639270000|2022-01-20 00:41:10|511.79|508.99|512.22|509.42|512.22|509.42|511.79|508.99|0
1642639280000|2022-01-20 00:41:20|512.43|509.63|512.43|509.63|512.43|509.63|512.43|509.63|0
1642639290000|2022-01-20 00:41:30|512.33|509.53|511.58|508.78|512.33|509.53|511.58|508.78|0
1642639300000|2022-01-20 00:41:40|511.36|508.56|512|509.2|512|509.2|511.36|508.56|0
1642639320000|2022-01-20 00:42:00|511.9|509.1|511.58|508.78|511.9|509.1|511.58|508.78|0
1642639330000|2022-01-20 00:42:10|511.69|508.89|511.58|508.78|511.79|508.99|511.58|508.78|0
1642639340000|2022-01-20 00:42:20|511.79|508.99|511.9|509.1|511.9|509.1|511.79|508.99|0
1642639350000|2022-01-20 00:42:30|511.79|508.99|512|509.2|512|509.2|511.79|508.99|0
1642639360000|2022-01-20 00:42:40|511.9|509.1|511.9|509.1|511.9|509.1|511.79|508.99|0
1642639370000|2022-01-20 00:42:50|511.79|508.99|511.79|508.99|511.79|508.99|511.58|508.78|0
1642639390000|2022-01-20 00:43:10|511.58|508.78|511.47|508.67|511.58|508.78|511.36|508.56|0
1642639400000|2022-01-20 00:43:20|511.58|508.78|511.47|508.67|511.58|508.78|511.36|508.56|0
1642639410000|2022-01-20 00:43:30|511.79|508.99|511.58|508.78|511.79|508.99|511.58|508.78|0
1642639420000|2022-01-20 00:43:40|511.79|508.99|512.43|509.63|512.43|509.63|511.79|508.99|0
1642639430000|2022-01-20 00:43:50|512.64|509.84|512.86|510.06|512.86|510.06|512.64|509.84|0
1642639440000|2022-01-20 00:44:00|513.07|510.27|513.28|510.48|513.5|510.7|513.07|510.27|0
1642639450000|2022-01-20 00:44:10|513.07|510.27|512.64|509.84|513.07|510.27|512.64|509.84|0
1642639460000|2022-01-20 00:44:20|512.85|510.05|512.85|510.05|512.85|510.05|512.64|509.84|0
1642639470000|2022-01-20 00:44:30|512.64|509.84|512.22|509.42|512.64|509.84|512.22|509.42|0
1642639480000|2022-01-20 00:44:40|512.33|509.53|512.43|509.63|512.43|509.63|512.33|509.53|0
1642639490000|2022-01-20 00:44:50|512.33|509.53|512.43|509.63|512.43|509.63|512.22|509.42|0
1642639500000|2022-01-20 00:45:00|512.22|509.42|512.11|509.31|512.33|509.53|512.11|509.31|0
1642639510000|2022-01-20 00:45:10|512.22|509.42|512.43|509.63|512.43|509.63|512.22|509.42|0
1642639520000|2022-01-20 00:45:20|512.33|509.53|512.43|509.63|512.43|509.63|512.22|509.42|0
1642639530000|2022-01-20 00:45:30|512.22|509.42|512.22|509.42|512.22|509.42|512.22|509.42|0
1642639540000|2022-01-20 00:45:40|512.33|509.53|512.64|509.84|512.64|509.84|512.22|509.42|0
1642639550000|2022-01-20 00:45:50|513.07|510.27|513.07|510.27|513.07|510.27|512.85|510.05|0
1642639560000|2022-01-20 00:46:00|513.28|510.48|513.28|510.48|513.71|510.91|513.28|510.48|0
1642639570000|2022-01-20 00:46:10|513.07|510.27|513.18|510.38|513.28|510.48|513.07|510.27|0
1642639580000|2022-01-20 00:46:20|513.07|510.27|512.64|509.84|513.07|510.27|512.64|509.84|0
1642639590000|2022-01-20 00:46:30|512.85|510.05|513.07|510.27|513.28|510.48|512.85|510.05|0
1642639600000|2022-01-20 00:46:40|513.18|510.38|513.07|510.27|513.18|510.38|513.07|510.27|0
1642639610000|2022-01-20 00:46:50|512.85|510.05|512.85|510.05|512.97|510.17|512.85|510.05|0
1642639620000|2022-01-20 00:47:00|513.07|510.27|512.85|510.05|513.07|510.27|512.85|510.05|0
1642639630000|2022-01-20 00:47:10|512.97|510.17|513.28|510.48|513.39|510.59|512.97|510.17|0
1642639640000|2022-01-20 00:47:20|513.49|510.69|513.49|510.69|513.49|510.69|513.28|510.48|0
1642639650000|2022-01-20 00:47:30|513.28|510.48|513.28|510.48|513.49|510.69|513.28|510.48|0
1642639660000|2022-01-20 00:47:40|513.49|510.69|513.28|510.48|513.49|510.69|513.28|510.48|0
1642639670000|2022-01-20 00:47:50|513.49|510.69|513.71|510.91|513.71|510.91|513.49|510.69|0
1642639680000|2022-01-20 00:48:00|513.61|510.81|513.49|510.69|513.71|510.91|513.49|510.69|0
1642639690000|2022-01-20 00:48:10|513.61|510.81|513.71|510.91|513.71|510.91|513.61|510.81|0
1642639700000|2022-01-20 00:48:20|513.49|510.69|513.28|510.48|513.71|510.91|513.28|510.48|0
1642639710000|2022-01-20 00:48:30|513.49|510.69|513.39|510.59|513.49|510.69|513.28|510.48|0
1642639720000|2022-01-20 00:48:40|513.28|510.48|513.49|510.69|513.49|510.69|513.28|510.48|0
1642639730000|2022-01-20 00:48:50|513.28|510.48|513.71|510.91|513.71|510.91|513.28|510.48|0
1642639740000|2022-01-20 00:49:00|513.49|510.69|513.39|510.59|513.49|510.69|513.28|510.48|0
1642639750000|2022-01-20 00:49:10|513.49|510.69|513.71|510.91|513.92|511.12|513.49|510.69|0
1642639760000|2022-01-20 00:49:20|513.49|510.69|513.49|510.69|513.49|510.69|513.49|510.69|0
1642639770000|2022-01-20 00:49:30|513.6|510.8|513.6|510.8|513.71|510.91|513.6|510.8|0
1642639780000|2022-01-20 00:49:40|513.71|510.91|513.71|510.91|513.92|511.12|513.71|510.91|0
1642639790000|2022-01-20 00:49:50|513.49|510.69|513.92|511.12|513.92|511.12|513.49|510.69|0
1642639800000|2022-01-20 00:50:00|514.13|511.33|514.56|511.76|514.56|511.76|514.13|511.33|0
1642639810000|2022-01-20 00:50:10|514.46|511.66|514.77|511.97|514.77|511.97|514.46|511.66|0
1642639820000|2022-01-20 00:50:20|514.99|512.19|514.77|511.97|514.99|512.19|514.77|511.97|0
1642639830000|2022-01-20 00:50:30|514.56|511.76|514.77|511.97|514.77|511.97|514.56|511.76|0
1642639840000|2022-01-20 00:50:40|514.56|511.76|514.77|511.97|514.77|511.97|514.56|511.76|0
1642639850000|2022-01-20 00:50:50|514.89|512.09|514.89|512.09|514.89|512.09|514.89|512.09|0
1642639860000|2022-01-20 00:51:00|514.99|512.19|514.99|512.19|514.99|512.19|514.77|511.97|0
1642639870000|2022-01-20 00:51:10|514.77|511.97|515.42|512.62|515.42|512.62|514.77|511.97|0
1642639880000|2022-01-20 00:51:20|515.63|512.83|516.06|513.26|516.06|513.26|515.63|512.83|0
1642639890000|2022-01-20 00:51:30|516.27|513.47|516.27|513.47|516.38|513.58|516.27|513.47|0
1642639900000|2022-01-20 00:51:40|516.06|513.26|516.27|513.47|516.27|513.47|516.06|513.26|0
1642639910000|2022-01-20 00:51:50|516.06|513.26|516.06|513.26|516.06|513.26|516.06|513.26|0
1642639920000|2022-01-20 00:52:00|515.84|513.04|515.63|512.83|515.84|513.04|515.41|512.61|0
1642639930000|2022-01-20 00:52:10|515.53|512.73|515.41|512.61|515.53|512.73|515.41|512.61|0
1642639940000|2022-01-20 00:52:20|515.63|512.83|516.06|513.26|516.06|513.26|515.63|512.83|0
1642639950000|2022-01-20 00:52:30|516.17|513.37|515.84|513.04|516.17|513.37|515.84|513.04|0
1642639960000|2022-01-20 00:52:40|516.17|513.37|515.95|513.15|516.27|513.47|515.95|513.15|0
1642639970000|2022-01-20 00:52:50|516.06|513.26|516.27|513.47|516.27|513.47|516.06|513.26|0
1642639980000|2022-01-20 00:53:00|516.48|513.68|516.38|513.58|516.48|513.68|516.38|513.58|0
1642639990000|2022-01-20 00:53:10|516.27|513.47|515.84|513.04|516.27|513.47|515.84|513.04|0
1642640000000|2022-01-20 00:53:20|515.63|512.83|515.84|513.04|515.84|513.04|515.63|512.83|0
1642640010000|2022-01-20 00:53:30|515.74|512.94|516.27|513.47|516.27|513.47|515.74|512.94|0
1642640020000|2022-01-20 00:53:40|516.06|513.26|516.27|513.47|516.27|513.47|516.06|513.26|0
1642640030000|2022-01-20 00:53:50|516.17|513.37|515.84|513.04|516.17|513.37|515.84|513.04|0
1642640040000|2022-01-20 00:54:00|515.63|512.83|515.63|512.83|515.63|512.83|515.63|512.83|0
1642640050000|2022-01-20 00:54:10|515.41|512.61|515.41|512.61|515.41|512.61|515.31|512.51|0
1642640060000|2022-01-20 00:54:20|515.2|512.4|514.99|512.19|515.2|512.4|514.99|512.19|0
1642640070000|2022-01-20 00:54:30|515.1|512.3|514.35|511.55|515.1|512.3|514.35|511.55|0
1642640080000|2022-01-20 00:54:40|514.46|511.66|514.13|511.33|514.56|511.76|514.13|511.33|0
1642640090000|2022-01-20 00:54:50|513.92|511.12|513.92|511.12|514.13|511.33|513.92|511.12|0
1642640100000|2022-01-20 00:55:00|513.82|511.02|513.49|510.69|514.13|511.33|513.49|510.69|0
1642640110000|2022-01-20 00:55:10|513.28|510.48|513.49|510.69|513.49|510.69|513.28|510.48|0
1642640120000|2022-01-20 00:55:20|513.28|510.48|513.07|510.27|513.28|510.48|512.96|510.16|0
1642640130000|2022-01-20 00:55:30|512.85|510.05|512.96|510.16|513.07|510.27|512.85|510.05|0
1642640140000|2022-01-20 00:55:40|513.07|510.27|512.85|510.05|513.07|510.27|512.85|510.05|0
1642640150000|2022-01-20 00:55:50|512.43|509.63|512.32|509.52|512.43|509.63|512.32|509.52|0
1642640160000|2022-01-20 00:56:00|512.85|510.05|512.75|509.95|512.85|510.05|512.75|509.95|0
1642640170000|2022-01-20 00:56:10|512.43|509.63|512.54|509.74|512.54|509.74|512.43|509.63|0
1642640180000|2022-01-20 00:56:20|512.64|509.84|513.07|510.27|513.07|510.27|512.64|509.84|0
1642640190000|2022-01-20 00:56:30|512.85|510.05|512.85|510.05|512.96|510.16|512.85|510.05|0
1642640200000|2022-01-20 00:56:40|512.64|509.84|512.96|510.16|513.07|510.27|512.64|509.84|0
1642640210000|2022-01-20 00:56:50|512.85|510.05|512.85|510.05|512.96|510.16|512.85|510.05|0
1642640220000|2022-01-20 00:57:00|512.96|510.16|512.96|510.16|512.96|510.16|512.85|510.05|0
1642640230000|2022-01-20 00:57:10|512.85|510.05|512.64|509.84|512.85|510.05|512.64|509.84|0
1642640240000|2022-01-20 00:57:20|512.75|509.95|512.96|510.16|513.07|510.27|512.75|509.95|0
1642640250000|2022-01-20 00:57:30|512.85|510.05|512.43|509.63|512.96|510.16|512.43|509.63|0
1642640260000|2022-01-20 00:57:40|512.21|509.41|512|509.2|512.21|509.41|512|509.2|0
1642640270000|2022-01-20 00:57:50|512.21|509.41|512|509.2|512.21|509.41|512|509.2|0
1642640280000|2022-01-20 00:58:00|512.21|509.41|512.21|509.41|512.43|509.63|512.21|509.41|0
1642640290000|2022-01-20 00:58:10|512.11|509.31|511.9|509.1|512.21|509.41|511.9|509.1|0
1642640300000|2022-01-20 00:58:20|511.68|508.88|511.57|508.77|511.68|508.88|511.57|508.77|0
1642640310000|2022-01-20 00:58:30|512|509.2|512.11|509.31|512.11|509.31|512|509.2|0
1642640320000|2022-01-20 00:58:40|512|509.2|512.21|509.41|512.32|509.52|512|509.2|0
1642640330000|2022-01-20 00:58:50|512|509.2|512|509.2|512|509.2|512|509.2|0
1642640340000|2022-01-20 00:59:00|511.9|509.1|512|509.2|512|509.2|511.9|509.1|0
1642640350000|2022-01-20 00:59:10|511.9|509.1|511.79|508.99|511.9|509.1|511.57|508.77|0
1642640360000|2022-01-20 00:59:20|511.57|508.77|511.57|508.77|511.9|509.1|511.57|508.77|0
1642640370000|2022-01-20 00:59:30|511.36|508.56|511.36|508.56|511.36|508.56|511.36|508.56|0
1642640380000|2022-01-20 00:59:40|511.57|508.77|511.57|508.77|511.57|508.77|511.57|508.77|0
1642640390000|2022-01-20 00:59:50|511.36|508.56|511.57|508.77|511.68|508.88|511.36|508.56|0
1642640400000|2022-01-20 01:00:00|511.36|508.56|509.02|506.22|511.36|508.56|509.02|506.22|0
1642640410000|2022-01-20 01:00:10|508.17|505.37|509.02|506.22|509.02|506.22|508.17|505.37|0
1642640420000|2022-01-20 01:00:20|508.59|505.79|508.59|505.79|508.81|506.01|508.38|505.58|0
1642640430000|2022-01-20 01:00:30|508.38|505.58|508.81|506.01|508.81|506.01|508.38|505.58|0
1642640440000|2022-01-20 01:00:40|508.59|505.79|508.92|506.12|508.92|506.12|508.59|505.79|0
1642640450000|2022-01-20 01:00:50|508.59|505.79|508.38|505.58|508.59|505.79|508.17|505.37|0
1642640460000|2022-01-20 01:01:00|507.96|505.16|507.74|504.94|507.96|505.16|507.74|504.94|0
1642640470000|2022-01-20 01:01:10|508.17|505.37|508.17|505.37|508.17|505.37|507.96|505.16|0
1642640480000|2022-01-20 01:01:20|508.07|505.27|507.95|505.15|508.17|505.37|507.95|505.15|0
1642640490000|2022-01-20 01:01:30|508.17|505.37|508.17|505.37|508.17|505.37|508.17|505.37|0
1642640500000|2022-01-20 01:01:40|507.74|504.94|508.17|505.37|508.17|505.37|507.74|504.94|0
1642640510000|2022-01-20 01:01:50|508.38|505.58|508.59|505.79|508.59|505.79|508.38|505.58|0
1642640520000|2022-01-20 01:02:00|508.38|505.58|508.59|505.79|508.59|505.79|508.38|505.58|0
1642640530000|2022-01-20 01:02:10|508.7|505.9|509.02|506.22|509.02|506.22|508.7|505.9|0
1642640540000|2022-01-20 01:02:20|509.13|506.33|509.34|506.54|509.34|506.54|509.02|506.22|0
1642640550000|2022-01-20 01:02:30|509.02|506.22|509.23|506.43|509.44|506.64|509.02|506.22|0
1642640560000|2022-01-20 01:02:40|509.66|506.86|509.66|506.86|509.66|506.86|509.44|506.64|0
1642640570000|2022-01-20 01:02:50|509.87|507.07|509.66|506.86|510.08|507.28|509.66|506.86|0
1642640580000|2022-01-20 01:03:00|509.44|506.64|509.77|506.97|509.87|507.07|509.44|506.64|0
1642640590000|2022-01-20 01:03:10|509.87|507.07|509.66|506.86|509.87|507.07|509.66|506.86|0
1642640600000|2022-01-20 01:03:20|509.44|506.64|509.02|506.22|509.44|506.64|509.02|506.22|0
1642640610000|2022-01-20 01:03:30|508.59|505.79|508.17|505.37|508.59|505.79|508.17|505.37|0
1642640620000|2022-01-20 01:03:40|508.38|505.58|508.59|505.79|508.59|505.79|508.38|505.58|0
1642640630000|2022-01-20 01:03:50|508.38|505.58|508.8|506|508.8|506|508.38|505.58|0
1642640640000|2022-01-20 01:04:00|509.02|506.22|509.23|506.43|509.23|506.43|508.8|506|0
1642640650000|2022-01-20 01:04:10|509.44|506.64|509.55|506.75|509.55|506.75|509.34|506.54|0
1642640660000|2022-01-20 01:04:20|509.44|506.64|510.4|507.6|510.4|507.6|509.44|506.64|0
1642640670000|2022-01-20 01:04:30|510.51|507.71|510.51|507.71|510.72|507.92|510.51|507.71|0
1642640680000|2022-01-20 01:04:40|510.62|507.82|511.36|508.56|511.36|508.56|510.62|507.82|0
1642640690000|2022-01-20 01:04:50|510.93|508.13|511.15|508.35|511.15|508.35|510.93|508.13|0
1642640700000|2022-01-20 01:05:00|511.57|508.77|512|509.2|512|509.2|511.57|508.77|0
1642640710000|2022-01-20 01:05:10|512.21|509.41|513.06|510.26|513.06|510.26|512.21|509.41|0
1642640720000|2022-01-20 01:05:20|512.85|510.05|512.85|510.05|512.85|510.05|512.75|509.95|0
1642640730000|2022-01-20 01:05:30|513.28|510.48|512.64|509.84|513.28|510.48|512.64|509.84|0
1642640740000|2022-01-20 01:05:40|512.85|510.05|513.06|510.26|513.28|510.48|512.85|510.05|0
1642640750000|2022-01-20 01:05:50|513.28|510.48|513.28|510.48|513.49|510.69|513.28|510.48|0
1642640760000|2022-01-20 01:06:00|513.06|510.26|513.17|510.37|513.28|510.48|513.06|510.26|0
1642640770000|2022-01-20 01:06:10|513.06|510.26|513.28|510.48|513.28|510.48|513.06|510.26|0
1642640780000|2022-01-20 01:06:20|512.75|509.95|512.75|509.95|512.85|510.05|512.75|509.95|0
1642640790000|2022-01-20 01:06:30|512.85|510.05|512.53|509.73|512.85|510.05|512.42|509.62|0
1642640800000|2022-01-20 01:06:40|511.78|508.98|511.36|508.56|511.78|508.98|511.36|508.56|0
1642640810000|2022-01-20 01:06:50|511.57|508.77|511.36|508.56|511.57|508.77|511.14|508.34|0
1642640820000|2022-01-20 01:07:00|511.14|508.34|511.14|508.34|511.26|508.46|511.14|508.34|0
1642640830000|2022-01-20 01:07:10|510.93|508.13|510.51|507.71|510.93|508.13|510.51|507.71|0
1642640840000|2022-01-20 01:07:20|510.19|507.39|510.29|507.49|510.4|507.6|510.08|507.28|0
1642640850000|2022-01-20 01:07:30|510.08|507.28|510.4|507.6|510.51|507.71|510.08|507.28|0
1642640860000|2022-01-20 01:07:40|510.93|508.13|510.93|508.13|510.93|508.13|510.93|508.13|0
1642640870000|2022-01-20 01:07:50|510.72|507.92|510.19|507.39|510.72|507.92|510.08|507.28|0
1642640880000|2022-01-20 01:08:00|510.08|507.28|510.51|507.71|510.51|507.71|510.08|507.28|0
1642640890000|2022-01-20 01:08:10|510.4|507.6|510.51|507.71|510.51|507.71|510.4|507.6|0
1642640900000|2022-01-20 01:08:20|510.4|507.6|510.4|507.6|510.4|507.6|510.29|507.49|0
1642640920000|2022-01-20 01:08:40|510.29|507.49|510.08|507.28|510.29|507.49|510.08|507.28|0
1642640930000|2022-01-20 01:08:50|509.98|507.18|510.29|507.49|510.29|507.49|509.98|507.18|0
1642640940000|2022-01-20 01:09:00|510.08|507.28|510.29|507.49|510.51|507.71|510.08|507.28|0
1642640950000|2022-01-20 01:09:10|510.51|507.71|510.08|507.28|510.51|507.71|510.08|507.28|0
1642640960000|2022-01-20 01:09:20|510.19|507.39|510.19|507.39|510.29|507.49|510.08|507.28|0
1642640970000|2022-01-20 01:09:30|510.08|507.28|510.19|507.39|510.29|507.49|510.08|507.28|0
1642640980000|2022-01-20 01:09:40|509.87|507.07|509.87|507.07|509.98|507.18|509.87|507.07|0
1642640990000|2022-01-20 01:09:50|510.19|507.39|510.51|507.71|510.51|507.71|510.19|507.39|0
1642641000000|2022-01-20 01:10:00|510.29|507.49|510.29|507.49|510.29|507.49|510.19|507.39|0
1642641010000|2022-01-20 01:10:10|510.51|507.71|510.51|507.71|510.51|507.71|510.51|507.71|0
1642641020000|2022-01-20 01:10:20|510.4|507.6|510.72|507.92|510.72|507.92|510.29|507.49|0
1642641030000|2022-01-20 01:10:30|510.93|508.13|510.93|508.13|510.93|508.13|510.72|507.92|0
1642641040000|2022-01-20 01:10:40|511.04|508.24|510.93|508.13|511.04|508.24|510.72|507.92|0
1642641050000|2022-01-20 01:10:50|510.83|508.03|510.83|508.03|510.93|508.13|510.83|508.03|0
1642641060000|2022-01-20 01:11:00|510.93|508.13|511.14|508.34|511.14|508.34|510.93|508.13|0
1642641070000|2022-01-20 01:11:10|511.36|508.56|511.14|508.34|511.36|508.56|511.14|508.34|0
1642641080000|2022-01-20 01:11:20|511.36|508.56|511.36|508.56|511.36|508.56|511.36|508.56|0
1642641090000|2022-01-20 01:11:30|511.25|508.45|511.36|508.56|511.36|508.56|511.25|508.45|0
1642641100000|2022-01-20 01:11:40|511.25|508.45|511.14|508.34|511.36|508.56|511.14|508.34|0
1642641110000|2022-01-20 01:11:50|512|509.2|512.11|509.31|512.11|509.31|511.78|508.98|0
1642641120000|2022-01-20 01:12:00|512.21|509.41|512.64|509.84|512.64|509.84|512.21|509.41|0
1642641130000|2022-01-20 01:12:10|512.53|509.73|512.21|509.41|512.53|509.73|512.21|509.41|0
1642641140000|2022-01-20 01:12:20|512.42|509.62|512.21|509.41|512.42|509.62|512.21|509.41|0
1642641150000|2022-01-20 01:12:30|512.32|509.52|512|509.2|512.42|509.62|512|509.2|0
1642641160000|2022-01-20 01:12:40|511.78|508.98|511.68|508.88|511.78|508.98|511.57|508.77|0
1642641170000|2022-01-20 01:12:50|511.78|508.98|511.78|508.98|511.78|508.98|511.47|508.67|0
1642641180000|2022-01-20 01:13:00|511.57|508.77|512|509.2|512|509.2|511.47|508.67|0
1642641190000|2022-01-20 01:13:10|511.89|509.09|511.78|508.98|512|509.2|511.78|508.98|0
1642641200000|2022-01-20 01:13:20|511.57|508.77|511.68|508.88|511.78|508.98|511.57|508.77|0
1642641210000|2022-01-20 01:13:30|511.78|508.98|511.57|508.77|511.78|508.98|511.57|508.77|0
1642641220000|2022-01-20 01:13:40|511.68|508.88|511.36|508.56|511.68|508.88|511.36|508.56|0
1642641230000|2022-01-20 01:13:50|511.57|508.77|512|509.2|512|509.2|511.57|508.77|0
1642641240000|2022-01-20 01:14:00|511.78|508.98|511.68|508.88|511.78|508.98|511.68|508.88|0
1642641250000|2022-01-20 01:14:10|511.78|508.98|511.47|508.67|511.78|508.98|511.47|508.67|0
1642641260000|2022-01-20 01:14:20|511.78|508.98|512|509.2|512|509.2|511.78|508.98|0
1642641270000|2022-01-20 01:14:30|511.89|509.09|511.89|509.09|512|509.2|511.89|509.09|0
1642641280000|2022-01-20 01:14:40|512|509.2|512.63|509.83|512.85|510.05|512|509.2|0
1642641290000|2022-01-20 01:14:50|512.75|509.95|512.75|509.95|512.75|509.95|512.75|509.95|0
1642641300000|2022-01-20 01:15:00|513.06|510.26|513.49|510.69|513.49|510.69|513.06|510.26|0
1642641310000|2022-01-20 01:15:10|514.34|511.54|514.88|512.08|514.88|512.08|514.34|511.54|0
1642641320000|2022-01-20 01:15:20|514.77|511.97|515.41|512.61|515.41|512.61|514.77|511.97|0
1642641330000|2022-01-20 01:15:30|515.2|512.4|515.2|512.4|515.62|512.82|515.09|512.29|0
1642641340000|2022-01-20 01:15:40|515.62|512.82|515.84|513.04|516.05|513.25|515.62|512.82|0
1642641350000|2022-01-20 01:15:50|515.62|512.82|515.95|513.15|516.05|513.25|515.62|512.82|0
1642641360000|2022-01-20 01:16:00|516.48|513.68|516.05|513.25|516.91|514.11|516.05|513.25|0
1642641370000|2022-01-20 01:16:10|515.73|512.93|515.2|512.4|515.73|512.93|515.2|512.4|0
1642641380000|2022-01-20 01:16:20|515.62|512.82|515.62|512.82|516.05|513.25|515.62|512.82|0
1642641390000|2022-01-20 01:16:30|515.73|512.93|515.62|512.82|516.26|513.46|515.62|512.82|0
1642641400000|2022-01-20 01:16:40|515.73|512.93|515.62|512.82|515.73|512.93|515.41|512.61|0
1642641410000|2022-01-20 01:16:50|515.2|512.4|515.2|512.4|515.2|512.4|514.55|511.75|0
1642641420000|2022-01-20 01:17:00|515.09|512.29|514.98|512.18|515.2|512.4|514.98|512.18|0
1642641430000|2022-01-20 01:17:10|515.31|512.51|514.67|511.87|515.41|512.61|514.67|511.87|0
1642641440000|2022-01-20 01:17:20|514.77|511.97|515.41|512.61|515.95|513.15|514.77|511.97|0
1642641450000|2022-01-20 01:17:30|515.62|512.82|516.26|513.46|516.26|513.46|515.62|512.82|0
1642641460000|2022-01-20 01:17:40|516.05|513.25|515.84|513.04|516.05|513.25|515.31|512.51|0
1642641470000|2022-01-20 01:17:50|515.73|512.93|515.95|513.15|516.05|513.25|515.73|512.93|0
1642641480000|2022-01-20 01:18:00|515.84|513.04|515.95|513.15|516.05|513.25|515.84|513.04|0
1642641490000|2022-01-20 01:18:10|516.05|513.25|516.16|513.36|516.16|513.36|516.05|513.25|0
1642641500000|2022-01-20 01:18:20|516.05|513.25|515.84|513.04|516.05|513.25|515.62|512.82|0
1642641510000|2022-01-20 01:18:30|515.41|512.61|516.05|513.25|516.05|513.25|515.41|512.61|0
1642641520000|2022-01-20 01:18:40|515.95|513.15|516.48|513.68|516.48|513.68|515.95|513.15|0
1642641530000|2022-01-20 01:18:50|516.69|513.89|516.91|514.11|516.91|514.11|516.69|513.89|0
1642641540000|2022-01-20 01:19:00|517.76|514.96|518.19|515.39|518.19|515.39|517.76|514.96|0
1642641550000|2022-01-20 01:19:10|517.76|514.96|517.55|514.75|517.76|514.96|517.55|514.75|0
1642641560000|2022-01-20 01:19:20|517.76|514.96|518.62|515.82|518.62|515.82|517.76|514.96|0
1642641570000|2022-01-20 01:19:30|518.83|516.03|518.4|515.6|518.83|516.03|518.4|515.6|0
1642641580000|2022-01-20 01:19:40|517.98|515.18|517.76|514.96|517.98|515.18|517.23|514.43|0
1642641590000|2022-01-20 01:19:50|518.09|515.29|517.98|515.18|518.09|515.29|517.87|515.07|0
1642641600000|2022-01-20 01:20:00|518.62|515.82|517.33|514.53|518.62|515.82|517.33|514.53|0
1642641610000|2022-01-20 01:20:10|517.76|514.96|517.98|515.18|517.98|515.18|517.76|514.96|0
1642641620000|2022-01-20 01:20:20|517.87|515.07|517.98|515.18|517.98|515.18|517.55|514.75|0
1642641630000|2022-01-20 01:20:30|518.83|516.03|518.83|516.03|519.05|516.25|518.83|516.03|0
1642641640000|2022-01-20 01:20:40|519.47|516.67|518.94|516.14|519.47|516.67|518.94|516.14|0
1642641650000|2022-01-20 01:20:50|518.83|516.03|518.51|515.71|518.83|516.03|518.51|515.71|0
1642641660000|2022-01-20 01:21:00|518.62|515.82|519.05|516.25|519.26|516.46|518.62|515.82|0
1642641670000|2022-01-20 01:21:10|518.83|516.03|518.51|515.71|519.05|516.25|518.51|515.71|0
1642641680000|2022-01-20 01:21:20|518.19|515.39|517.76|514.96|518.19|515.39|517.76|514.96|0
1642641690000|2022-01-20 01:21:30|518.3|515.5|518.4|515.6|518.4|515.6|518.19|515.39|0
1642641700000|2022-01-20 01:21:40|518.3|515.5|518.4|515.6|518.4|515.6|518.19|515.39|0
1642641710000|2022-01-20 01:21:50|518.3|515.5|518.62|515.82|518.62|515.82|518.3|515.5|0
1642641720000|2022-01-20 01:22:00|518.83|516.03|519.47|516.67|519.47|516.67|518.83|516.03|0
1642641730000|2022-01-20 01:22:10|519.37|516.57|519.26|516.46|519.37|516.57|518.83|516.03|0
1642641740000|2022-01-20 01:22:20|519.69|516.89|520.12|517.32|520.12|517.32|519.69|516.89|0
1642641750000|2022-01-20 01:22:30|519.9|517.1|520.76|517.96|520.76|517.96|519.9|517.1|0
1642641760000|2022-01-20 01:22:40|520.87|518.07|520.87|518.07|520.87|518.07|520.76|517.96|0
1642641770000|2022-01-20 01:22:50|520.76|517.96|520.98|518.18|520.98|518.18|520.76|517.96|0
1642641780000|2022-01-20 01:23:00|521.19|518.39|520.12|517.32|521.19|518.39|520.12|517.32|0
1642641790000|2022-01-20 01:23:10|519.47|516.67|519.05|516.25|519.47|516.67|519.05|516.25|0
1642641800000|2022-01-20 01:23:20|518.83|516.03|518.83|516.03|518.94|516.14|518.83|516.03|0
1642641810000|2022-01-20 01:23:30|518.51|515.71|518.62|515.82|518.62|515.82|518.4|515.6|0
1642641820000|2022-01-20 01:23:40|518.4|515.6|518.3|515.5|518.4|515.6|518.19|515.39|0
1642641830000|2022-01-20 01:23:50|517.97|515.17|518.09|515.29|518.19|515.39|517.97|515.17|0
1642641840000|2022-01-20 01:24:00|518.19|515.39|518.62|515.82|518.62|515.82|518.19|515.39|0
1642641850000|2022-01-20 01:24:10|518.4|515.6|518.4|515.6|518.51|515.71|518.19|515.39|0
1642641860000|2022-01-20 01:24:20|518.19|515.39|517.76|514.96|518.19|515.39|517.76|514.96|0
1642641870000|2022-01-20 01:24:30|517.66|514.86|518.19|515.39|518.19|515.39|517.55|514.75|0
1642641880000|2022-01-20 01:24:40|517.97|515.17|517.55|514.75|517.97|515.17|517.55|514.75|0
1642641890000|2022-01-20 01:24:50|517.76|514.96|517.76|514.96|518.19|515.39|517.76|514.96|0
1642641900000|2022-01-20 01:25:00|517.66|514.86|518.51|515.71|519.05|516.25|517.66|514.86|0
1642641910000|2022-01-20 01:25:10|519.05|516.25|518.83|516.03|519.16|516.36|518.83|516.03|0
1642641920000|2022-01-20 01:25:20|518.62|515.82|518.09|515.29|518.62|515.82|517.97|515.17|0
1642641930000|2022-01-20 01:25:30|518.3|515.5|518.83|516.03|518.83|516.03|518.3|515.5|0
1642641940000|2022-01-20 01:25:40|518.94|516.14|518.62|515.82|519.26|516.46|518.62|515.82|0
1642641950000|2022-01-20 01:25:50|518.19|515.39|517.76|514.96|518.19|515.39|517.76|514.96|0
1642641960000|2022-01-20 01:26:00|517.33|514.53|517.02|514.22|517.33|514.53|517.02|514.22|0
1642641970000|2022-01-20 01:26:10|517.12|514.32|517.02|514.22|517.12|514.32|516.9|514.1|0
1642641980000|2022-01-20 01:26:20|516.9|514.1|516.59|513.79|516.9|514.1|516.48|513.68|0
1642641990000|2022-01-20 01:26:30|516.9|514.1|516.69|513.89|517.02|514.22|516.69|513.89|0
1642642000000|2022-01-20 01:26:40|515.83|513.03|515.83|513.03|516.26|513.46|515.83|513.03|0
1642642010000|2022-01-20 01:26:50|515.95|513.15|514.55|511.75|515.95|513.15|514.55|511.75|0
1642642020000|2022-01-20 01:27:00|514.34|511.54|514.13|511.33|514.34|511.54|514.13|511.33|0
1642642030000|2022-01-20 01:27:10|514.34|511.54|514.34|511.54|514.55|511.75|514.24|511.44|0
1642642040000|2022-01-20 01:27:20|514.98|512.18|514.55|511.75|514.98|512.18|514.55|511.75|0
1642642050000|2022-01-20 01:27:30|514.77|511.97|514.77|511.97|514.77|511.97|514.55|511.75|0
1642642060000|2022-01-20 01:27:40|514.55|511.75|515.19|512.39|515.19|512.39|514.55|511.75|0
1642642070000|2022-01-20 01:27:50|515.3|512.5|515.41|512.61|515.41|512.61|515.19|512.39|0
1642642080000|2022-01-20 01:28:00|515.3|512.5|514.98|512.18|515.3|512.5|514.98|512.18|0
1642642090000|2022-01-20 01:28:10|515.19|512.39|515.19|512.39|515.19|512.39|515.19|512.39|0
1642642100000|2022-01-20 01:28:20|514.98|512.18|515.09|512.29|515.09|512.29|514.98|512.18|0
1642642110000|2022-01-20 01:28:30|515.19|512.39|514.77|511.97|515.19|512.39|514.55|511.75|0
1642642120000|2022-01-20 01:28:40|514.55|511.75|514.13|511.33|514.55|511.75|514.13|511.33|0
1642642130000|2022-01-20 01:28:50|514.45|511.65|514.77|511.97|514.77|511.97|514.45|511.65|0
1642642140000|2022-01-20 01:29:00|514.98|512.18|515.3|512.5|515.3|512.5|514.98|512.18|0
1642642150000|2022-01-20 01:29:10|515.41|512.61|514.77|511.97|515.41|512.61|514.77|511.97|0
1642642160000|2022-01-20 01:29:20|514.98|512.18|515.19|512.39|515.19|512.39|514.98|512.18|0
1642642170000|2022-01-20 01:29:30|515.3|512.5|515.19|512.39|515.3|512.5|515.09|512.29|0
1642642180000|2022-01-20 01:29:40|514.77|511.97|514.77|511.97|514.77|511.97|514.55|511.75|0
1642642190000|2022-01-20 01:29:50|514.66|511.86|514.13|511.33|514.66|511.86|514.13|511.33|0
1642642200000|2022-01-20 01:30:00|513.91|511.11|514.13|511.33|514.13|511.33|513.91|511.11|0
1642642210000|2022-01-20 01:30:10|513.48|510.68|512.84|510.04|513.48|510.68|512.84|510.04|0
1642642220000|2022-01-20 01:30:20|512.63|509.83|512.84|510.04|513.06|510.26|512.63|509.83|0
1642642230000|2022-01-20 01:30:30|513.06|510.26|513.6|510.8|513.7|510.9|513.06|510.26|0
1642642240000|2022-01-20 01:30:40|513.38|510.58|513.17|510.37|513.7|510.9|513.17|510.37|0
1642642250000|2022-01-20 01:30:50|513.27|510.47|512.63|509.83|513.27|510.47|512.63|509.83|0
1642642260000|2022-01-20 01:31:00|513.06|510.26|513.06|510.26|513.06|510.26|512.84|510.04|0
1642642270000|2022-01-20 01:31:10|512.96|510.16|513.48|510.68|513.48|510.68|512.96|510.16|0
1642642280000|2022-01-20 01:31:20|513.91|511.11|513.91|511.11|514.12|511.32|513.81|511.01|0
1642642290000|2022-01-20 01:31:30|513.7|510.9|513.91|511.11|513.91|511.11|513.7|510.9|0
1642642300000|2022-01-20 01:31:40|514.55|511.75|514.77|511.97|514.77|511.97|514.55|511.75|0
1642642310000|2022-01-20 01:31:50|514.66|511.86|514.77|511.97|514.77|511.97|514.66|511.86|0
1642642320000|2022-01-20 01:32:00|514.66|511.86|514.77|511.97|514.77|511.97|514.66|511.86|0
1642642330000|2022-01-20 01:32:10|514.66|511.86|513.48|510.68|514.66|511.86|513.48|510.68|0
1642642340000|2022-01-20 01:32:20|513.27|510.47|513.06|510.26|513.48|510.68|513.06|510.26|0
1642642350000|2022-01-20 01:32:30|513.17|510.37|513.91|511.11|513.91|511.11|513.06|510.26|0
1642642360000|2022-01-20 01:32:40|513.81|511.01|513.48|510.68|513.81|511.01|513.48|510.68|0
1642642370000|2022-01-20 01:32:50|513.27|510.47|512.74|509.94|513.48|510.68|512.74|509.94|0
1642642380000|2022-01-20 01:33:00|512.95|510.15|512.63|509.83|512.95|510.15|512.63|509.83|0
1642642390000|2022-01-20 01:33:10|512.95|510.15|512.53|509.73|512.95|510.15|512.53|509.73|0
1642642400000|2022-01-20 01:33:20|512.84|510.04|512.53|509.73|512.84|510.04|512.53|509.73|0
1642642410000|2022-01-20 01:33:30|512.84|510.04|512.84|510.04|513.06|510.26|512.74|509.94|0
1642642420000|2022-01-20 01:33:40|513.06|510.26|513.17|510.37|513.48|510.68|513.06|510.26|0
1642642430000|2022-01-20 01:33:50|513.7|510.9|514.12|511.32|514.12|511.32|513.7|510.9|0
1642642440000|2022-01-20 01:34:00|513.81|511.01|513.38|510.58|514.12|511.32|513.38|510.58|0
1642642450000|2022-01-20 01:34:10|513.48|510.68|513.48|510.68|513.59|510.79|513.48|510.68|0
1642642460000|2022-01-20 01:34:20|513.7|510.9|513.91|511.11|513.91|511.11|513.7|510.9|0
1642642470000|2022-01-20 01:34:30|514.12|511.32|514.12|511.32|514.12|511.32|514.12|511.32|0
1642642480000|2022-01-20 01:34:40|513.81|511.01|513.91|511.11|513.91|511.11|513.59|510.79|0
1642642490000|2022-01-20 01:34:50|513.06|510.26|512.84|510.04|513.06|510.26|512.53|509.73|0
1642642500000|2022-01-20 01:35:00|513.06|510.26|513.06|510.26|513.27|510.47|513.06|510.26|0
1642642510000|2022-01-20 01:35:10|512.84|510.04|513.7|510.9|513.7|510.9|512.84|510.04|0
1642642520000|2022-01-20 01:35:20|513.91|511.11|514.02|511.22|514.12|511.32|513.91|511.11|0
1642642530000|2022-01-20 01:35:30|514.23|511.43|514.23|511.43|514.23|511.43|514.02|511.22|0
1642642540000|2022-01-20 01:35:40|514.12|511.32|513.06|510.26|514.12|511.32|513.06|510.26|0
1642642550000|2022-01-20 01:35:50|512.84|510.04|513.17|510.37|513.27|510.47|512.84|510.04|0
1642642560000|2022-01-20 01:36:00|512.84|510.04|513.06|510.26|513.06|510.26|512.84|510.04|0
1642642570000|2022-01-20 01:36:10|513.48|510.68|512.2|509.4|513.48|510.68|512.2|509.4|0
1642642580000|2022-01-20 01:36:20|511.99|509.19|512.42|509.62|512.53|509.73|511.99|509.19|0
1642642590000|2022-01-20 01:36:30|512.31|509.51|512.63|509.83|512.63|509.83|512.31|509.51|0
1642642600000|2022-01-20 01:36:40|512.42|509.62|512.63|509.83|512.63|509.83|512.31|509.51|0
1642642610000|2022-01-20 01:36:50|513.06|510.26|513.48|510.68|513.48|510.68|513.06|510.26|0
1642642620000|2022-01-20 01:37:00|513.38|510.58|513.48|510.68|513.48|510.68|513.27|510.47|0
1642642630000|2022-01-20 01:37:10|513.06|510.26|513.17|510.37|513.17|510.37|513.06|510.26|0
1642642640000|2022-01-20 01:37:20|512.95|510.15|512.63|509.83|512.95|510.15|512.63|509.83|0
1642642650000|2022-01-20 01:37:30|512.74|509.94|512.63|509.83|512.74|509.94|512.63|509.83|0
1642642660000|2022-01-20 01:37:40|512.42|509.62|512.42|509.62|512.63|509.83|512.42|509.62|0
1642642670000|2022-01-20 01:37:50|512.63|509.83|511.78|508.98|512.63|509.83|511.78|508.98|0
1642642680000|2022-01-20 01:38:00|511.56|508.76|511.78|508.98|511.78|508.98|511.56|508.76|0
1642642690000|2022-01-20 01:38:10|511.67|508.87|511.35|508.55|511.67|508.87|511.35|508.55|0
1642642700000|2022-01-20 01:38:20|511.78|508.98|511.67|508.87|511.78|508.98|511.67|508.87|0
1642642710000|2022-01-20 01:38:30|511.78|508.98|511.99|509.19|511.99|509.19|511.78|508.98|0
1642642720000|2022-01-20 01:38:40|512.1|509.3|512.2|509.4|512.31|509.51|512.1|509.3|0
1642642730000|2022-01-20 01:38:50|511.99|509.19|511.78|508.98|511.99|509.19|511.78|508.98|0
1642642740000|2022-01-20 01:39:00|511.67|508.87|512.42|509.62|512.42|509.62|511.56|508.76|0
1642642750000|2022-01-20 01:39:10|512.63|509.83|512.63|509.83|512.63|509.83|512.63|509.83|0
1642642760000|2022-01-20 01:39:20|513.06|510.26|512.2|509.4|513.06|510.26|512.2|509.4|0
1642642770000|2022-01-20 01:39:30|512.42|509.62|512.42|509.62|512.42|509.62|512.42|509.62|0
1642642780000|2022-01-20 01:39:40|512.31|509.51|512.2|509.4|512.31|509.51|512.2|509.4|0
1642642790000|2022-01-20 01:39:50|512.31|509.51|512.42|509.62|512.42|509.62|512.31|509.51|0
1642642800000|2022-01-20 01:40:00|512.63|509.83|512.74|509.94|512.74|509.94|512.42|509.62|0
1642642810000|2022-01-20 01:40:10|512.84|510.04|513.06|510.26|513.06|510.26|512.74|509.94|0
1642642820000|2022-01-20 01:40:20|513.27|510.47|514.34|511.54|514.55|511.75|513.27|510.47|0
1642642830000|2022-01-20 01:40:30|514.55|511.75|515.83|513.03|515.83|513.03|514.55|511.75|0
1642642840000|2022-01-20 01:40:40|515.4|512.6|515.4|512.6|515.62|512.82|515.4|512.6|0
1642642850000|2022-01-20 01:40:50|514.98|512.18|514.98|512.18|515.19|512.39|514.98|512.18|0
1642642860000|2022-01-20 01:41:00|515.09|512.29|514.98|512.18|515.19|512.39|514.98|512.18|0
1642642870000|2022-01-20 01:41:10|514.76|511.96|514.87|512.07|514.87|512.07|514.55|511.75|0
1642642880000|2022-01-20 01:41:20|515.19|512.39|514.66|511.86|515.62|512.82|514.66|511.86|0
1642642890000|2022-01-20 01:41:30|514.45|511.65|514.23|511.43|514.45|511.65|514.12|511.32|0
1642642900000|2022-01-20 01:41:40|514.45|511.65|514.76|511.96|514.76|511.96|514.45|511.65|0
1642642910000|2022-01-20 01:41:50|514.66|511.86|514.55|511.75|514.66|511.86|514.45|511.65|0
1642642920000|2022-01-20 01:42:00|514.34|511.54|514.12|511.32|514.34|511.54|514.12|511.32|0
1642642930000|2022-01-20 01:42:10|514.02|511.22|514.34|511.54|514.34|511.54|514.02|511.22|0
1642642940000|2022-01-20 01:42:20|514.45|511.65|514.66|511.86|514.66|511.86|514.34|511.54|0
1642642950000|2022-01-20 01:42:30|514.55|511.75|513.91|511.11|514.55|511.75|513.91|511.11|0
1642642960000|2022-01-20 01:42:40|513.48|510.68|512.84|510.04|513.48|510.68|512.84|510.04|0
1642642970000|2022-01-20 01:42:50|512.74|509.94|512.84|510.04|512.84|510.04|512.74|509.94|0
1642642980000|2022-01-20 01:43:00|512.95|510.15|512.74|509.94|512.95|510.15|512.74|509.94|0
1642642990000|2022-01-20 01:43:10|512.63|509.83|512.63|509.83|512.63|509.83|512.63|509.83|0
1642643000000|2022-01-20 01:43:20|512.74|509.94|512.63|509.83|512.74|509.94|512.63|509.83|0
1642643010000|2022-01-20 01:43:30|512.84|510.04|512.53|509.73|512.84|510.04|512.42|509.62|0
1642643020000|2022-01-20 01:43:40|512.63|509.83|512.95|510.15|512.95|510.15|512.63|509.83|0
1642643030000|2022-01-20 01:43:50|513.05|510.25|512.74|509.94|513.05|510.25|512.63|509.83|0
1642643040000|2022-01-20 01:44:00|512.63|509.83|512.84|510.04|512.84|510.04|512.63|509.83|0
1642643050000|2022-01-20 01:44:10|512.74|509.94|512.63|509.83|512.74|509.94|512.63|509.83|0
1642643060000|2022-01-20 01:44:20|512.74|509.94|512.84|510.04|512.84|510.04|512.63|509.83|0
1642643070000|2022-01-20 01:44:30|513.05|510.25|513.05|510.25|513.27|510.47|513.05|510.25|0
1642643080000|2022-01-20 01:44:40|513.27|510.47|512.84|510.04|513.27|510.47|512.84|510.04|0
1642643090000|2022-01-20 01:44:50|513.05|510.25|513.27|510.47|513.27|510.47|513.05|510.25|0
1642643100000|2022-01-20 01:45:00|513.05|510.25|513.05|510.25|513.05|510.25|512.84|510.04|0
1642643110000|2022-01-20 01:45:10|512.84|510.04|512.63|509.83|512.84|510.04|512.63|509.83|0
1642643120000|2022-01-20 01:45:20|512.41|509.61|511.56|508.76|512.41|509.61|511.56|508.76|0
1642643130000|2022-01-20 01:45:30|511.46|508.66|511.25|508.45|511.46|508.66|511.25|508.45|0
1642643140000|2022-01-20 01:45:40|511.35|508.55|511.35|508.55|511.46|508.66|511.35|508.55|0
1642643150000|2022-01-20 01:45:50|511.56|508.76|511.14|508.34|511.56|508.76|511.14|508.34|0
1642643160000|2022-01-20 01:46:00|510.92|508.12|510.5|507.7|510.92|508.12|510.5|507.7|0
1642643170000|2022-01-20 01:46:10|510.82|508.02|510.71|507.91|510.82|508.02|510.71|507.91|0
1642643180000|2022-01-20 01:46:20|510.61|507.81|510.61|507.81|510.61|507.81|510.5|507.7|0
1642643190000|2022-01-20 01:46:30|510.5|507.7|510.5|507.7|510.5|507.7|510.5|507.7|0
1642643200000|2022-01-20 01:46:40|510.61|507.81|511.14|508.34|511.14|508.34|510.5|507.7|0
1642643210000|2022-01-20 01:46:50|511.25|508.45|510.82|508.02|511.25|508.45|510.82|508.02|0
1642643220000|2022-01-20 01:47:00|510.5|507.7|510.71|507.91|510.71|507.91|510.5|507.7|0
1642643230000|2022-01-20 01:47:10|510.92|508.12|511.14|508.34|511.14|508.34|510.92|508.12|0
1642643240000|2022-01-20 01:47:20|510.92|508.12|510.92|508.12|511.25|508.45|510.92|508.12|0
1642643250000|2022-01-20 01:47:30|510.82|508.02|510.71|507.91|510.82|508.02|510.5|507.7|0
1642643260000|2022-01-20 01:47:40|510.5|507.7|510.71|507.91|510.71|507.91|510.5|507.7|0
1642643270000|2022-01-20 01:47:50|510.5|507.7|510.71|507.91|510.71|507.91|510.5|507.7|0
1642643280000|2022-01-20 01:48:00|510.5|507.7|510.71|507.91|510.71|507.91|510.39|507.59|0
1642643290000|2022-01-20 01:48:10|510.39|507.59|510.07|507.27|510.5|507.7|510.07|507.27|0
1642643300000|2022-01-20 01:48:20|510.28|507.48|510.5|507.7|510.5|507.7|510.28|507.48|0
1642643310000|2022-01-20 01:48:30|510.28|507.48|510.5|507.7|510.5|507.7|510.28|507.48|0
1642643330000|2022-01-20 01:48:50|510.28|507.48|510.07|507.27|510.28|507.48|510.07|507.27|0
1642643340000|2022-01-20 01:49:00|510.28|507.48|510.71|507.91|510.71|507.91|509.86|507.06|0
1642643350000|2022-01-20 01:49:10|511.14|508.34|510.71|507.91|511.14|508.34|510.71|507.91|0
1642643360000|2022-01-20 01:49:20|510.92|508.12|510.92|508.12|511.14|508.34|510.92|508.12|0
1642643370000|2022-01-20 01:49:30|511.03|508.23|510.71|507.91|511.14|508.34|510.71|507.91|0
1642643380000|2022-01-20 01:49:40|510.92|508.12|511.14|508.34|511.14|508.34|510.92|508.12|0
1642643390000|2022-01-20 01:49:50|511.03|508.23|511.14|508.34|511.14|508.34|511.03|508.23|0
1642643400000|2022-01-20 01:50:00|511.35|508.55|510.92|508.12|511.35|508.55|510.92|508.12|0
1642643410000|2022-01-20 01:50:10|511.35|508.55|511.35|508.55|511.56|508.76|511.35|508.55|0
1642643420000|2022-01-20 01:50:20|511.56|508.76|511.99|509.19|511.99|509.19|511.56|508.76|0
1642643430000|2022-01-20 01:50:30|511.77|508.97|511.77|508.97|511.99|509.19|511.77|508.97|0
1642643450000|2022-01-20 01:50:50|511.88|509.08|512.2|509.4|512.2|509.4|511.88|509.08|0
1642643460000|2022-01-20 01:51:00|512.31|509.51|511.99|509.19|512.31|509.51|511.56|508.76|0
1642643470000|2022-01-20 01:51:10|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1642643500000|2022-01-20 01:51:40|511.56|508.76|511.13|508.33|511.56|508.76|511.13|508.33|0
1642643510000|2022-01-20 01:51:50|511.35|508.55|511.46|508.66|511.46|508.66|511.35|508.55|0
1642643520000|2022-01-20 01:52:00|511.35|508.55|511.25|508.45|511.35|508.55|511.25|508.45|0
1642643530000|2022-01-20 01:52:10|511.13|508.33|511.25|508.45|511.35|508.55|511.13|508.33|0
1642643540000|2022-01-20 01:52:20|511.13|508.33|511.77|508.97|511.77|508.97|511.13|508.33|0
1642643550000|2022-01-20 01:52:30|511.67|508.87|511.56|508.76|511.67|508.87|511.56|508.76|0
1642643560000|2022-01-20 01:52:40|511.35|508.55|511.13|508.33|511.35|508.55|511.13|508.33|0
1642643570000|2022-01-20 01:52:50|511.35|508.55|511.35|508.55|511.35|508.55|511.35|508.55|0
1642643580000|2022-01-20 01:53:00|511.56|508.76|510.5|507.7|511.56|508.76|510.5|507.7|0
1642643590000|2022-01-20 01:53:10|510.71|507.91|510.61|507.81|510.71|507.91|510.61|507.81|0
1642643600000|2022-01-20 01:53:20|510.82|508.02|511.13|508.33|511.13|508.33|510.82|508.02|0
1642643610000|2022-01-20 01:53:30|510.92|508.12|511.03|508.23|511.03|508.23|510.92|508.12|0
1642643620000|2022-01-20 01:53:40|511.13|508.33|511.13|508.33|511.25|508.45|511.13|508.33|0
1642643630000|2022-01-20 01:53:50|511.35|508.55|511.56|508.76|511.56|508.76|511.35|508.55|0
1642643640000|2022-01-20 01:54:00|511.77|508.97|511.35|508.55|511.77|508.97|511.35|508.55|0
1642643650000|2022-01-20 01:54:10|511.24|508.44|511.35|508.55|511.35|508.55|511.24|508.44|0
1642643660000|2022-01-20 01:54:20|511.46|508.66|511.77|508.97|511.77|508.97|511.24|508.44|0
1642643670000|2022-01-20 01:54:30|511.67|508.87|511.35|508.55|511.67|508.87|511.35|508.55|0
1642643680000|2022-01-20 01:54:40|511.46|508.66|511.35|508.55|511.56|508.76|511.35|508.55|0
1642643690000|2022-01-20 01:54:50|511.56|508.76|511.35|508.55|511.56|508.76|511.35|508.55|0
1642643700000|2022-01-20 01:55:00|511.13|508.33|511.13|508.33|511.13|508.33|511.13|508.33|0
1642643710000|2022-01-20 01:55:10|511.56|508.76|511.56|508.76|511.56|508.76|511.56|508.76|0
1642643720000|2022-01-20 01:55:20|511.67|508.87|511.35|508.55|511.67|508.87|511.35|508.55|0
1642643730000|2022-01-20 01:55:30|511.13|508.33|510.92|508.12|511.13|508.33|510.92|508.12|0
1642643740000|2022-01-20 01:55:40|510.82|508.02|510.61|507.81|510.82|508.02|510.61|507.81|0
1642643750000|2022-01-20 01:55:50|510.71|507.91|510.82|508.02|510.92|508.12|510.71|507.91|0
1642643760000|2022-01-20 01:56:00|510.71|507.91|510.92|508.12|510.92|508.12|510.71|507.91|0
1642643770000|2022-01-20 01:56:10|511.13|508.33|511.03|508.23|511.13|508.33|510.92|508.12|0
1642643780000|2022-01-20 01:56:20|511.13|508.33|511.24|508.44|511.24|508.44|510.92|508.12|0
1642643790000|2022-01-20 01:56:30|511.13|508.33|510.92|508.12|511.13|508.33|510.92|508.12|0
1642643800000|2022-01-20 01:56:40|511.13|508.33|511.13|508.33|511.13|508.33|511.13|508.33|0
1642643810000|2022-01-20 01:56:50|510.92|508.12|510.82|508.02|510.92|508.12|510.82|508.02|0
1642643820000|2022-01-20 01:57:00|510.49|507.69|510.39|507.59|510.49|507.69|510.28|507.48|0
1642643830000|2022-01-20 01:57:10|510.71|507.91|510.82|508.02|510.82|508.02|510.71|507.91|0
1642643840000|2022-01-20 01:57:20|510.61|507.81|510.92|508.12|510.92|508.12|510.61|507.81|0
1642643850000|2022-01-20 01:57:30|511.03|508.23|511.03|508.23|511.03|508.23|511.03|508.23|0
1642643860000|2022-01-20 01:57:40|511.35|508.55|511.35|508.55|511.35|508.55|511.24|508.44|0
1642643870000|2022-01-20 01:57:50|511.13|508.33|511.35|508.55|511.35|508.55|511.13|508.33|0
1642643880000|2022-01-20 01:58:00|511.46|508.66|511.24|508.44|511.46|508.66|511.24|508.44|0
1642643890000|2022-01-20 01:58:10|511.35|508.55|511.56|508.76|511.56|508.76|511.35|508.55|0
1642643900000|2022-01-20 01:58:20|511.35|508.55|511.35|508.55|511.35|508.55|511.35|508.55|0
1642643910000|2022-01-20 01:58:30|511.24|508.44|511.77|508.97|511.77|508.97|511.24|508.44|0
1642643920000|2022-01-20 01:58:40|511.56|508.76|511.13|508.33|511.56|508.76|511.13|508.33|0
1642643930000|2022-01-20 01:58:50|510.92|508.12|511.13|508.33|511.13|508.33|510.92|508.12|0
1642643940000|2022-01-20 01:59:00|511.46|508.66|511.56|508.76|511.56|508.76|511.46|508.66|0
1642643950000|2022-01-20 01:59:10|511.46|508.66|511.77|508.97|511.77|508.97|511.46|508.66|0
1642643960000|2022-01-20 01:59:20|511.56|508.76|511.77|508.97|511.77|508.97|511.56|508.76|0
1642643970000|2022-01-20 01:59:30|511.88|509.08|511.99|509.19|511.99|509.19|511.88|509.08|0
1642643990000|2022-01-20 01:59:50|512.2|509.4|511.77|508.97|512.2|509.4|511.77|508.97|0
1642644000000|2022-01-20 02:00:00|511.56|508.76|511.56|508.76|511.77|508.97|511.56|508.76|0
1642644010000|2022-01-20 02:00:10|510.92|508.12|510.92|508.12|510.92|508.12|510.92|508.12|0
1642644020000|2022-01-20 02:00:20|511.13|508.33|511.13|508.33|511.13|508.33|511.13|508.33|0
1642644030000|2022-01-20 02:00:30|510.92|508.12|510.82|508.02|511.13|508.33|510.82|508.02|0
1642644040000|2022-01-20 02:00:40|510.71|507.91|510.71|507.91|510.92|508.12|510.71|507.91|0
1642644050000|2022-01-20 02:00:50|510.92|508.12|510.92|508.12|510.92|508.12|510.82|508.02|0
1642644060000|2022-01-20 02:01:00|511.13|508.33|510.92|508.12|511.13|508.33|510.92|508.12|0
1642644070000|2022-01-20 02:01:10|511.13|508.33|510.49|507.69|511.13|508.33|510.49|507.69|0
1642644080000|2022-01-20 02:01:20|510.6|507.8|510.71|507.91|510.71|507.91|510.6|507.8|0
1642644090000|2022-01-20 02:01:30|510.49|507.69|510.49|507.69|510.49|507.69|510.39|507.59|0
1642644100000|2022-01-20 02:01:40|510.28|507.48|510.07|507.27|510.28|507.48|509.86|507.06|0
1642644110000|2022-01-20 02:01:50|509.86|507.06|509|506.2|509.86|507.06|509|506.2|0
1642644120000|2022-01-20 02:02:00|509.22|506.42|509|506.2|509.22|506.42|509|506.2|0
1642644130000|2022-01-20 02:02:10|508.79|505.99|509|506.2|509|506.2|508.79|505.99|0
1642644140000|2022-01-20 02:02:20|508.79|505.99|508.58|505.78|508.9|506.1|508.58|505.78|0
1642644150000|2022-01-20 02:02:30|508.79|505.99|508.58|505.78|508.79|505.99|508.58|505.78|0
1642644160000|2022-01-20 02:02:40|508.79|505.99|508.48|505.68|508.79|505.99|508.48|505.68|0
1642644170000|2022-01-20 02:02:50|508.15|505.35|508.79|505.99|508.79|505.99|508.15|505.35|0
1642644180000|2022-01-20 02:03:00|509|506.2|508.79|505.99|509|506.2|508.79|505.99|0
1642644190000|2022-01-20 02:03:10|508.58|505.78|508.69|505.89|508.79|505.99|508.58|505.78|0
1642644200000|2022-01-20 02:03:20|508.58|505.78|508.69|505.89|508.69|505.89|508.58|505.78|0
1642644210000|2022-01-20 02:03:30|508.58|505.78|508.58|505.78|508.58|505.78|508.37|505.57|0
1642644220000|2022-01-20 02:03:40|508.37|505.57|508.58|505.78|508.58|505.78|508.26|505.46|0
1642644230000|2022-01-20 02:03:50|508.48|505.68|508.48|505.68|508.48|505.68|508.48|505.68|0
1642644240000|2022-01-20 02:04:00|508.58|505.78|508.58|505.78|508.58|505.78|508.37|505.57|0
1642644250000|2022-01-20 02:04:10|508.15|505.35|508.26|505.46|508.37|505.57|508.15|505.35|0
1642644260000|2022-01-20 02:04:20|508.37|505.57|508.37|505.57|508.37|505.57|508.37|505.57|0
1642644270000|2022-01-20 02:04:30|508.15|505.35|508.37|505.57|508.37|505.57|508.15|505.35|0
1642644280000|2022-01-20 02:04:40|508.15|505.35|508.37|505.57|508.37|505.57|508.15|505.35|0
1642644300000|2022-01-20 02:05:00|508.26|505.46|507.94|505.14|508.26|505.46|507.94|505.14|0
1642644310000|2022-01-20 02:05:10|508.15|505.35|507.94|505.14|508.15|505.35|507.94|505.14|0
1642644320000|2022-01-20 02:05:20|508.15|505.35|508.05|505.25|508.15|505.35|508.05|505.25|0
1642644330000|2022-01-20 02:05:30|508.15|505.35|508.15|505.35|508.15|505.35|508.15|505.35|0
1642644340000|2022-01-20 02:05:40|508.37|505.57|508.37|505.57|508.37|505.57|508.15|505.35|0
1642644350000|2022-01-20 02:05:50|508.48|505.68|508.58|505.78|508.58|505.78|508.48|505.68|0
1642644360000|2022-01-20 02:06:00|508.37|505.57|508.37|505.57|508.37|505.57|508.15|505.35|0
1642644370000|2022-01-20 02:06:10|508.48|505.68|508.58|505.78|508.58|505.78|508.37|505.57|0
1642644380000|2022-01-20 02:06:20|508.79|505.99|508.58|505.78|508.79|505.99|508.58|505.78|0
1642644390000|2022-01-20 02:06:30|508.69|505.89|508.58|505.78|508.69|505.89|508.58|505.78|0
1642644400000|2022-01-20 02:06:40|508.79|505.99|508.79|505.99|509|506.2|508.79|505.99|0
1642644410000|2022-01-20 02:06:50|508.69|505.89|508.69|505.89|508.69|505.89|508.69|505.89|0
1642644420000|2022-01-20 02:07:00|508.58|505.78|508.79|505.99|508.79|505.99|508.58|505.78|0
1642644440000|2022-01-20 02:07:20|509|506.2|508.79|505.99|509|506.2|508.79|505.99|0
1642644450000|2022-01-20 02:07:30|508.58|505.78|508.36|505.56|508.58|505.78|508.36|505.56|0
1642644460000|2022-01-20 02:07:40|508.48|505.68|508.48|505.68|508.58|505.78|508.36|505.56|0
1642644470000|2022-01-20 02:07:50|508.36|505.56|508.36|505.56|508.48|505.68|508.36|505.56|0
1642644480000|2022-01-20 02:08:00|508.48|505.68|508.58|505.78|508.69|505.89|508.48|505.68|0
1642644490000|2022-01-20 02:08:10|508.48|505.68|508.58|505.78|508.58|505.78|508.48|505.68|0
1642644500000|2022-01-20 02:08:20|508.79|505.99|508.69|505.89|508.79|505.99|508.58|505.78|0
1642644510000|2022-01-20 02:08:30|508.58|505.78|508.58|505.78|508.58|505.78|508.58|505.78|0
1642644520000|2022-01-20 02:08:40|508.69|505.89|508.79|505.99|508.79|505.99|508.58|505.78|0
1642644530000|2022-01-20 02:08:50|509.11|506.31|508.9|506.1|509.11|506.31|508.9|506.1|0
1642644540000|2022-01-20 02:09:00|508.79|505.99|508.69|505.89|508.79|505.99|508.69|505.89|0
1642644550000|2022-01-20 02:09:10|508.79|505.99|508.79|505.99|508.79|505.99|508.79|505.99|0
1642644560000|2022-01-20 02:09:20|508.9|506.1|508.9|506.1|508.9|506.1|508.9|506.1|0
1642644570000|2022-01-20 02:09:30|508.79|505.99|508.58|505.78|508.79|505.99|508.58|505.78|0
1642644580000|2022-01-20 02:09:40|508.48|505.68|508.58|505.78|508.58|505.78|508.36|505.56|0
1642644590000|2022-01-20 02:09:50|508.79|505.99|508.79|505.99|508.79|505.99|508.79|505.99|0
1642644600000|2022-01-20 02:10:00|508.58|505.78|508.36|505.56|508.58|505.78|508.36|505.56|0
1642644610000|2022-01-20 02:10:10|508.15|505.35|507.94|505.14|508.15|505.35|507.84|505.04|0
1642644620000|2022-01-20 02:10:20|508.15|505.35|508.36|505.56|508.36|505.56|508.15|505.35|0
1642644630000|2022-01-20 02:10:30|508.15|505.35|508.58|505.78|508.58|505.78|508.15|505.35|0
1642644640000|2022-01-20 02:10:40|508.47|505.67|509|506.2|509|506.2|508.47|505.67|0
1642644650000|2022-01-20 02:10:50|508.79|505.99|508.58|505.78|508.79|505.99|508.58|505.78|0
1642644660000|2022-01-20 02:11:00|508.79|505.99|508.79|505.99|508.79|505.99|508.58|505.78|0
1642644670000|2022-01-20 02:11:10|508.9|506.1|508.79|505.99|508.9|506.1|508.69|505.89|0
1642644680000|2022-01-20 02:11:20|508.9|506.1|509|506.2|509|506.2|508.79|505.99|0
1642644690000|2022-01-20 02:11:30|508.79|505.99|508.69|505.89|508.79|505.99|508.69|505.89|0
1642644700000|2022-01-20 02:11:40|508.47|505.67|508.36|505.56|508.47|505.67|508.15|505.35|0
1642644710000|2022-01-20 02:11:50|508.47|505.67|508.58|505.78|508.58|505.78|508.47|505.67|0
1642644720000|2022-01-20 02:12:00|508.79|505.99|508.79|505.99|508.79|505.99|508.69|505.89|0
1642644730000|2022-01-20 02:12:10|508.58|505.78|508.58|505.78|508.58|505.78|508.58|505.78|0
1642644740000|2022-01-20 02:12:20|507.94|505.14|507.3|504.5|507.94|505.14|507.3|504.5|0
1642644750000|2022-01-20 02:12:30|507.73|504.93|507.94|505.14|507.94|505.14|507.73|504.93|0
1642644760000|2022-01-20 02:12:40|507.84|505.04|507.73|504.93|507.94|505.14|507.73|504.93|0
1642644770000|2022-01-20 02:12:50|507.51|504.71|507.73|504.93|507.73|504.93|507.51|504.71|0
1642644780000|2022-01-20 02:13:00|507.94|505.14|507.94|505.14|507.94|505.14|507.94|505.14|0
1642644790000|2022-01-20 02:13:10|508.05|505.25|508.05|505.25|508.05|505.25|508.05|505.25|0
1642644800000|2022-01-20 02:13:20|508.15|505.35|508.36|505.56|508.47|505.67|508.15|505.35|0
1642644810000|2022-01-20 02:13:30|508.15|505.35|508.36|505.56|508.36|505.56|508.15|505.35|0
1642644820000|2022-01-20 02:13:40|508.15|505.35|508.26|505.46|508.26|505.46|508.15|505.35|0
1642644830000|2022-01-20 02:13:50|508.15|505.35|507.94|505.14|508.15|505.35|507.94|505.14|0
1642644840000|2022-01-20 02:14:00|508.15|505.35|508.36|505.56|508.36|505.56|508.15|505.35|0
1642644850000|2022-01-20 02:14:10|508.58|505.78|508.36|505.56|508.58|505.78|508.36|505.56|0
1642644860000|2022-01-20 02:14:20|508.58|505.78|508.58|505.78|508.58|505.78|508.58|505.78|0
1642644870000|2022-01-20 02:14:30|508.69|505.89|508.69|505.89|508.69|505.89|508.58|505.78|0
1642644880000|2022-01-20 02:14:40|508.58|505.78|508.9|506.1|509|506.2|508.58|505.78|0
1642644890000|2022-01-20 02:14:50|509|506.2|509.21|506.41|509.21|506.41|509|506.2|0
1642644900000|2022-01-20 02:15:00|509|506.2|509|506.2|509|506.2|508.9|506.1|0
1642644910000|2022-01-20 02:15:10|509.21|506.41|509.21|506.41|509.21|506.41|509.11|506.31|0
1642644920000|2022-01-20 02:15:20|509.32|506.52|509.21|506.41|509.32|506.52|509.21|506.41|0
1642644930000|2022-01-20 02:15:30|509|506.2|509.21|506.41|509.32|506.52|509|506.2|0
1642644940000|2022-01-20 02:15:40|509.11|506.31|509|506.2|509.11|506.31|509|506.2|0
1642644950000|2022-01-20 02:15:50|508.79|505.99|508.79|505.99|508.79|505.99|508.79|505.99|0
1642644960000|2022-01-20 02:16:00|508.69|505.89|508.58|505.78|508.69|505.89|508.58|505.78|0
1642644970000|2022-01-20 02:16:10|508.36|505.56|508.79|505.99|508.79|505.99|508.36|505.56|0
1642644980000|2022-01-20 02:16:20|509|506.2|508.79|505.99|509|506.2|508.79|505.99|0
1642644990000|2022-01-20 02:16:30|508.58|505.78|509|506.2|509|506.2|508.58|505.78|0
1642645000000|2022-01-20 02:16:40|508.79|505.99|508.79|505.99|509|506.2|508.79|505.99|0
1642645010000|2022-01-20 02:16:50|508.9|506.1|508.79|505.99|508.9|506.1|508.79|505.99|0
1642645020000|2022-01-20 02:17:00|509|506.2|508.79|505.99|509|506.2|508.69|505.89|0
1642645030000|2022-01-20 02:17:10|508.58|505.78|508.15|505.35|508.58|505.78|508.15|505.35|0
1642645040000|2022-01-20 02:17:20|508.26|505.46|508.36|505.56|508.36|505.56|508.26|505.46|0
1642645050000|2022-01-20 02:17:30|508.26|505.46|508.36|505.56|508.36|505.56|508.26|505.46|0
1642645060000|2022-01-20 02:17:40|508.15|505.35|508.15|505.35|508.15|505.35|508.15|505.35|0
1642645070000|2022-01-20 02:17:50|507.94|505.14|507.3|504.5|507.94|505.14|507.3|504.5|0
1642645080000|2022-01-20 02:18:00|507.51|504.71|507.3|504.5|507.51|504.71|507.3|504.5|0
1642645090000|2022-01-20 02:18:10|507.09|504.29|507.09|504.29|507.2|504.4|507.09|504.29|0
1642645100000|2022-01-20 02:18:20|506.88|504.08|507.09|504.29|507.09|504.29|506.88|504.08|0
1642645110000|2022-01-20 02:18:30|507.3|504.5|507.09|504.29|507.3|504.5|507.09|504.29|0
1642645120000|2022-01-20 02:18:40|506.88|504.08|507.09|504.29|507.09|504.29|506.88|504.08|0
1642645130000|2022-01-20 02:18:50|507.51|504.71|507.51|504.71|507.51|504.71|507.51|504.71|0
1642645140000|2022-01-20 02:19:00|507.3|504.5|507.51|504.71|507.51|504.71|507.3|504.5|0
1642645150000|2022-01-20 02:19:10|507.72|504.92|507.84|505.04|507.94|505.14|507.72|504.92|0
1642645160000|2022-01-20 02:19:20|507.62|504.82|507.72|504.92|507.72|504.92|507.62|504.82|0
1642645170000|2022-01-20 02:19:30|507.94|505.14|507.94|505.14|507.94|505.14|507.72|504.92|0
1642645180000|2022-01-20 02:19:40|507.72|504.92|507.72|504.92|507.72|504.92|507.72|504.92|0
1642645200000|2022-01-20 02:20:00|507.94|505.14|507.72|504.92|507.94|505.14|507.72|504.92|0
1642645210000|2022-01-20 02:20:10|507.94|505.14|507.94|505.14|507.94|505.14|507.94|505.14|0
1642645220000|2022-01-20 02:20:20|508.15|505.35|507.94|505.14|508.15|505.35|507.94|505.14|0
1642645230000|2022-01-20 02:20:30|507.83|505.03|507.94|505.14|507.94|505.14|507.83|505.03|0
1642645240000|2022-01-20 02:20:40|508.15|505.35|508.15|505.35|508.15|505.35|508.15|505.35|0
1642645250000|2022-01-20 02:20:50|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1642645260000|2022-01-20 02:21:00|508.47|505.67|508.69|505.89|508.69|505.89|508.36|505.56|0
1642645270000|2022-01-20 02:21:10|508.79|505.99|509.21|506.41|509.21|506.41|508.79|505.99|0
1642645280000|2022-01-20 02:21:20|509|506.2|509|506.2|509|506.2|508.9|506.1|0
1642645290000|2022-01-20 02:21:30|508.79|505.99|508.79|505.99|508.79|505.99|508.79|505.99|0
1642645300000|2022-01-20 02:21:40|509|506.2|509|506.2|509|506.2|509|506.2|0
1642645310000|2022-01-20 02:21:50|509.11|506.31|509|506.2|509.11|506.31|509|506.2|0
1642645320000|2022-01-20 02:22:00|509.11|506.31|509|506.2|509.21|506.41|509|506.2|0
1642645330000|2022-01-20 02:22:10|509.11|506.31|509|506.2|509.42|506.62|509|506.2|0
1642645340000|2022-01-20 02:22:20|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1642645350000|2022-01-20 02:22:30|509.11|506.31|509.21|506.41|509.21|506.41|509|506.2|0
1642645360000|2022-01-20 02:22:40|509|506.2|509.11|506.31|509.21|506.41|509|506.2|0
1642645370000|2022-01-20 02:22:50|509.21|506.41|508.79|505.99|509.21|506.41|508.79|505.99|0
1642645380000|2022-01-20 02:23:00|508.68|505.88|508.36|505.56|508.68|505.88|508.36|505.56|0
1642645390000|2022-01-20 02:23:10|508.57|505.77|508.57|505.77|508.68|505.88|508.57|505.77|0
1642645400000|2022-01-20 02:23:20|508.79|505.99|508.68|505.88|508.79|505.99|508.68|505.88|0
1642645410000|2022-01-20 02:23:30|508.79|505.99|508.79|505.99|508.79|505.99|508.68|505.88|0
1642645420000|2022-01-20 02:23:40|508.57|505.77|508.57|505.77|508.57|505.77|508.57|505.77|0
1642645430000|2022-01-20 02:23:50|508.36|505.56|508.57|505.77|508.57|505.77|508.36|505.56|0
1642645440000|2022-01-20 02:24:00|508.47|505.67|508.47|505.67|508.47|505.67|508.47|505.67|0
1642645450000|2022-01-20 02:24:10|508.57|505.77|508.68|505.88|508.68|505.88|508.57|505.77|0
1642645460000|2022-01-20 02:24:20|508.79|505.99|509|506.2|509|506.2|508.79|505.99|0
1642645470000|2022-01-20 02:24:30|508.79|505.99|509|506.2|509|506.2|508.79|505.99|0
1642645480000|2022-01-20 02:24:40|508.9|506.1|508.57|505.77|508.9|506.1|508.57|505.77|0
1642645490000|2022-01-20 02:24:50|508.68|505.88|508.36|505.56|508.68|505.88|508.36|505.56|0
1642645500000|2022-01-20 02:25:00|508.26|505.46|508.26|505.46|508.26|505.46|508.26|505.46|0
1642645510000|2022-01-20 02:25:10|508.36|505.56|508.57|505.77|508.57|505.77|508.36|505.56|0
1642645520000|2022-01-20 02:25:20|508.36|505.56|508.36|505.56|508.47|505.67|508.36|505.56|0
1642645530000|2022-01-20 02:25:30|508.47|505.67|508.79|505.99|508.79|505.99|508.47|505.67|0
1642645540000|2022-01-20 02:25:40|509|506.2|508.9|506.1|509|506.2|508.79|505.99|0
1642645550000|2022-01-20 02:25:50|509|506.2|508.9|506.1|509|506.2|508.9|506.1|0
1642645560000|2022-01-20 02:26:00|509|506.2|509|506.2|509|506.2|508.79|505.99|0
1642645570000|2022-01-20 02:26:10|509.21|506.41|509|506.2|509.21|506.41|509|506.2|0
1642645580000|2022-01-20 02:26:20|508.9|506.1|509|506.2|509.11|506.31|508.79|505.99|0
1642645590000|2022-01-20 02:26:30|508.9|506.1|509.11|506.31|509.11|506.31|508.9|506.1|0
1642645600000|2022-01-20 02:26:40|509.21|506.41|508.9|506.1|509.21|506.41|508.9|506.1|0
1642645610000|2022-01-20 02:26:50|509|506.2|509.42|506.62|509.42|506.62|509|506.2|0
1642645620000|2022-01-20 02:27:00|509.21|506.41|509.42|506.62|509.42|506.62|509.21|506.41|0
1642645630000|2022-01-20 02:27:10|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1642645640000|2022-01-20 02:27:20|509|506.2|509.21|506.41|509.21|506.41|509|506.2|0
1642645650000|2022-01-20 02:27:30|509.42|506.62|509.21|506.41|509.42|506.62|509.21|506.41|0
1642645660000|2022-01-20 02:27:40|509.32|506.52|509.32|506.52|509.32|506.52|509.32|506.52|0
1642645670000|2022-01-20 02:27:50|509.21|506.41|508.57|505.77|509.21|506.41|508.57|505.77|0
1642645680000|2022-01-20 02:28:00|508.79|505.99|508.79|505.99|508.79|505.99|508.68|505.88|0
1642645690000|2022-01-20 02:28:10|508.9|506.1|508.79|505.99|509|506.2|508.79|505.99|0
1642645700000|2022-01-20 02:28:20|508.9|506.1|508.79|505.99|509|506.2|508.79|505.99|0
1642645730000|2022-01-20 02:28:50|508.68|505.88|508.79|505.99|508.79|505.99|508.68|505.88|0
1642645740000|2022-01-20 02:29:00|508.57|505.77|508.15|505.35|508.57|505.77|508.15|505.35|0
1642645750000|2022-01-20 02:29:10|508.36|505.56|508.57|505.77|508.57|505.77|508.36|505.56|0
1642645760000|2022-01-20 02:29:20|508.79|505.99|509.21|506.41|509.21|506.41|508.79|505.99|0
1642645770000|2022-01-20 02:29:30|509.42|506.62|509.21|506.41|509.42|506.62|509.21|506.41|0
1642645780000|2022-01-20 02:29:40|509.32|506.52|509.32|506.52|509.32|506.52|509.32|506.52|0
1642645790000|2022-01-20 02:29:50|509.21|506.41|509.21|506.41|509.21|506.41|509.11|506.31|0
1642645800000|2022-01-20 02:30:00|509.11|506.31|509|506.2|509.21|506.41|509|506.2|0
1642645810000|2022-01-20 02:30:10|509.21|506.41|509|506.2|509.21|506.41|509|506.2|0
1642645820000|2022-01-20 02:30:20|509.21|506.41|509.42|506.62|509.42|506.62|509.21|506.41|0
1642645830000|2022-01-20 02:30:30|509.21|506.41|509.42|506.62|509.42|506.62|509.21|506.41|0
1642645840000|2022-01-20 02:30:40|509.21|506.41|509.42|506.62|509.42|506.62|509.21|506.41|0
1642645850000|2022-01-20 02:30:50|509.21|506.41|509.42|506.62|509.64|506.84|509.21|506.41|0
1642645860000|2022-01-20 02:31:00|509.64|506.84|509|506.2|509.64|506.84|509|506.2|0
1642645870000|2022-01-20 02:31:10|508.9|506.1|509|506.2|509.11|506.31|508.9|506.1|0
1642645880000|2022-01-20 02:31:20|508.78|505.98|509|506.2|509|506.2|508.78|505.98|0
1642645890000|2022-01-20 02:31:30|508.9|506.1|508.78|505.98|508.9|506.1|508.78|505.98|0
1642645900000|2022-01-20 02:31:40|508.68|505.88|508.78|505.98|508.78|505.98|508.57|505.77|0
1642645910000|2022-01-20 02:31:50|508.57|505.77|508.57|505.77|508.78|505.98|508.57|505.77|0
1642645920000|2022-01-20 02:32:00|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1642645930000|2022-01-20 02:32:10|508.15|505.35|508.15|505.35|508.15|505.35|508.15|505.35|0
1642645940000|2022-01-20 02:32:20|508.26|505.46|508.26|505.46|508.36|505.56|508.26|505.46|0
1642645950000|2022-01-20 02:32:30|508.15|505.35|507.93|505.13|508.15|505.35|507.93|505.13|0
1642645960000|2022-01-20 02:32:40|508.04|505.24|508.04|505.24|508.04|505.24|508.04|505.24|0
1642645970000|2022-01-20 02:32:50|507.93|505.13|507.93|505.13|508.15|505.35|507.93|505.13|0
1642645980000|2022-01-20 02:33:00|508.04|505.24|507.93|505.13|508.15|505.35|507.93|505.13|0
1642645990000|2022-01-20 02:33:10|507.72|504.92|507.83|505.03|507.93|505.13|507.72|504.92|0
1642646000000|2022-01-20 02:33:20|507.72|504.92|507.93|505.13|507.93|505.13|507.72|504.92|0
1642646010000|2022-01-20 02:33:30|507.83|505.03|507.72|504.92|507.83|505.03|507.72|504.92|0
1642646020000|2022-01-20 02:33:40|507.51|504.71|507.3|504.5|507.51|504.71|507.3|504.5|0
1642646030000|2022-01-20 02:33:50|507.19|504.39|506.87|504.07|507.19|504.39|506.87|504.07|0
1642646040000|2022-01-20 02:34:00|506.98|504.18|507.08|504.28|507.08|504.28|506.98|504.18|0
1642646050000|2022-01-20 02:34:10|506.98|504.18|507.19|504.39|507.19|504.39|506.98|504.18|0
1642646060000|2022-01-20 02:34:20|507.3|504.5|507.3|504.5|507.3|504.5|507.3|504.5|0
1642646070000|2022-01-20 02:34:30|507.19|504.39|507.3|504.5|507.3|504.5|507.08|504.28|0
1642646080000|2022-01-20 02:34:40|507.19|504.39|507.08|504.28|507.19|504.39|507.08|504.28|0
1642646090000|2022-01-20 02:34:50|507.19|504.39|507.08|504.28|507.19|504.39|507.08|504.28|0
1642646100000|2022-01-20 02:35:00|506.87|504.07|506.87|504.07|506.87|504.07|506.87|504.07|0
1642646110000|2022-01-20 02:35:10|507.08|504.28|507.08|504.28|507.08|504.28|506.87|504.07|0
1642646120000|2022-01-20 02:35:20|506.87|504.07|507.08|504.28|507.08|504.28|506.87|504.07|0
1642646130000|2022-01-20 02:35:30|506.98|504.18|506.98|504.18|506.98|504.18|506.98|504.18|0
1642646140000|2022-01-20 02:35:40|506.87|504.07|507.08|504.28|507.08|504.28|506.87|504.07|0
1642646150000|2022-01-20 02:35:50|507.3|504.5|507.08|504.28|507.3|504.5|507.08|504.28|0
1642646160000|2022-01-20 02:36:00|506.87|504.07|506.77|503.97|506.87|504.07|506.77|503.97|0
1642646170000|2022-01-20 02:36:10|506.87|504.07|506.98|504.18|506.98|504.18|506.87|504.07|0
1642646180000|2022-01-20 02:36:20|506.87|504.07|506.56|503.76|506.87|504.07|506.56|503.76|0
1642646190000|2022-01-20 02:36:30|506.66|503.86|506.45|503.65|506.66|503.86|506.45|503.65|0
1642646210000|2022-01-20 02:36:50|506.34|503.54|506.23|503.43|506.34|503.54|506.23|503.43|0
1642646220000|2022-01-20 02:37:00|506.02|503.22|506.34|503.54|506.34|503.54|506.02|503.22|0
1642646230000|2022-01-20 02:37:10|506.45|503.65|506.23|503.43|506.45|503.65|506.23|503.43|0
1642646240000|2022-01-20 02:37:20|506.45|503.65|506.23|503.43|506.45|503.65|506.23|503.43|0
1642646250000|2022-01-20 02:37:30|506.02|503.22|506.02|503.22|506.23|503.43|506.02|503.22|0
1642646260000|2022-01-20 02:37:40|506.13|503.33|506.02|503.22|506.13|503.33|506.02|503.22|0
1642646280000|2022-01-20 02:38:00|505.92|503.12|506.02|503.22|506.02|503.22|505.92|503.12|0
1642646290000|2022-01-20 02:38:10|506.23|503.43|506.23|503.43|506.23|503.43|506.23|503.43|0
1642646300000|2022-01-20 02:38:20|506.02|503.22|506.23|503.43|506.23|503.43|506.02|503.22|0
1642646310000|2022-01-20 02:38:30|506.45|503.65|506.45|503.65|506.45|503.65|506.23|503.43|0
1642646320000|2022-01-20 02:38:40|506.23|503.43|506.45|503.65|506.45|503.65|506.23|503.43|0
1642646330000|2022-01-20 02:38:50|506.23|503.43|506.23|503.43|506.23|503.43|506.23|503.43|0
1642646350000|2022-01-20 02:39:10|506.13|503.33|506.02|503.22|506.23|503.43|506.02|503.22|0
1642646360000|2022-01-20 02:39:20|506.23|503.43|506.45|503.65|506.45|503.65|506.23|503.43|0
1642646370000|2022-01-20 02:39:30|506.66|503.86|506.66|503.86|506.66|503.86|506.66|503.86|0
1642646380000|2022-01-20 02:39:40|506.87|504.07|506.66|503.86|506.87|504.07|506.66|503.86|0
1642646400000|2022-01-20 02:40:00|506.77|503.97|506.77|503.97|506.77|503.97|506.66|503.86|0
1642646410000|2022-01-20 02:40:10|506.66|503.86|506.87|504.07|506.87|504.07|506.66|503.86|0
1642646430000|2022-01-20 02:40:30|507.08|504.28|507.08|504.28|507.08|504.28|507.08|504.28|0
1642646440000|2022-01-20 02:40:40|506.87|504.07|507.08|504.28|507.08|504.28|506.87|504.07|0
1642646460000|2022-01-20 02:41:00|506.87|504.07|506.87|504.07|506.87|504.07|506.87|504.07|0
1642646470000|2022-01-20 02:41:10|506.66|503.86|506.87|504.07|506.87|504.07|506.66|503.86|0
1642646480000|2022-01-20 02:41:20|506.66|503.86|506.66|503.86|506.66|503.86|506.45|503.65|0
1642646490000|2022-01-20 02:41:30|506.56|503.76|506.66|503.86|506.66|503.86|506.56|503.76|0
1642646500000|2022-01-20 02:41:40|506.77|503.97|506.87|504.07|506.87|504.07|506.77|503.97|0
1642646510000|2022-01-20 02:41:50|506.77|503.97|506.66|503.86|506.77|503.97|506.66|503.86|0
1642646520000|2022-01-20 02:42:00|506.77|503.97|506.45|503.65|506.77|503.97|506.45|503.65|0
1642646530000|2022-01-20 02:42:10|506.56|503.76|506.87|504.07|506.87|504.07|506.56|503.76|0
1642646540000|2022-01-20 02:42:20|506.77|503.97|506.66|503.86|506.87|504.07|506.66|503.86|0
1642646550000|2022-01-20 02:42:30|506.45|503.65|506.45|503.65|506.56|503.76|506.45|503.65|0
1642646570000|2022-01-20 02:42:50|506.66|503.86|506.66|503.86|506.66|503.86|506.66|503.86|0
1642646580000|2022-01-20 02:43:00|506.87|504.07|506.87|504.07|506.87|504.07|506.87|504.07|0
1642646600000|2022-01-20 02:43:20|507.08|504.28|507.51|504.71|507.51|504.71|507.08|504.28|0
1642646610000|2022-01-20 02:43:30|507.62|504.82|508.14|505.34|508.14|505.34|507.51|504.71|0
1642646620000|2022-01-20 02:43:40|508.36|505.56|508.14|505.34|508.36|505.56|508.14|505.34|0
1642646630000|2022-01-20 02:43:50|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1642646640000|2022-01-20 02:44:00|508.57|505.77|508.57|505.77|508.57|505.77|508.57|505.77|0
1642646650000|2022-01-20 02:44:10|508.36|505.56|508.78|505.98|508.78|505.98|508.36|505.56|0
1642646670000|2022-01-20 02:44:30|508.68|505.88|508.78|505.98|508.78|505.98|508.57|505.77|0
1642646680000|2022-01-20 02:44:40|508.99|506.19|508.78|505.98|508.99|506.19|508.78|505.98|0
1642646690000|2022-01-20 02:44:50|508.99|506.19|509.1|506.3|509.1|506.3|508.99|506.19|0
1642646700000|2022-01-20 02:45:00|508.99|506.19|508.99|506.19|508.99|506.19|508.99|506.19|0
1642646710000|2022-01-20 02:45:10|508.78|505.98|508.99|506.19|508.99|506.19|508.78|505.98|0
1642646720000|2022-01-20 02:45:20|509.21|506.41|509.63|506.83|509.63|506.83|509.21|506.41|0
1642646730000|2022-01-20 02:45:30|509.53|506.73|509.63|506.83|509.63|506.83|509.42|506.62|0
1642646740000|2022-01-20 02:45:40|509.42|506.62|509.42|506.62|509.42|506.62|509.21|506.41|0
1642646750000|2022-01-20 02:45:50|509.63|506.83|510.27|507.47|510.27|507.47|509.63|506.83|0
1642646760000|2022-01-20 02:46:00|510.48|507.68|510.7|507.9|510.7|507.9|510.48|507.68|0
1642646770000|2022-01-20 02:46:10|510.91|508.11|510.48|507.68|510.91|508.11|510.48|507.68|0
1642646780000|2022-01-20 02:46:20|510.27|507.47|510.48|507.68|510.48|507.68|510.06|507.26|0
1642646790000|2022-01-20 02:46:30|510.7|507.9|510.7|507.9|510.7|507.9|510.7|507.9|0
1642646810000|2022-01-20 02:46:50|510.48|507.68|510.48|507.68|510.48|507.68|510.48|507.68|0
1642646830000|2022-01-20 02:47:10|510.27|507.47|510.27|507.47|510.27|507.47|510.27|507.47|0
1642646840000|2022-01-20 02:47:20|510.38|507.58|509.96|507.16|510.38|507.58|509.96|507.16|0
1642646850000|2022-01-20 02:47:30|510.06|507.26|510.06|507.26|510.06|507.26|510.06|507.26|0
1642646860000|2022-01-20 02:47:40|510.27|507.47|510.27|507.47|510.27|507.47|510.27|507.47|0
1642646870000|2022-01-20 02:47:50|510.06|507.26|510.06|507.26|510.06|507.26|510.06|507.26|0
1642646890000|2022-01-20 02:48:10|510.27|507.47|510.48|507.68|510.48|507.68|510.27|507.47|0
1642646900000|2022-01-20 02:48:20|510.7|507.9|510.59|507.79|510.7|507.9|510.59|507.79|0
1642646910000|2022-01-20 02:48:30|510.48|507.68|510.27|507.47|510.59|507.79|510.27|507.47|0
1642646920000|2022-01-20 02:48:40|510.17|507.37|510.06|507.26|510.17|507.37|510.06|507.26|0
1642646940000|2022-01-20 02:49:00|510.27|507.47|510.48|507.68|510.48|507.68|510.27|507.47|0
1642646950000|2022-01-20 02:49:10|510.27|507.47|510.27|507.47|510.27|507.47|510.06|507.26|0
1642646960000|2022-01-20 02:49:20|510.48|507.68|510.7|507.9|510.7|507.9|510.48|507.68|0
1642646970000|2022-01-20 02:49:30|511.12|508.32|510.27|507.47|511.12|508.32|510.27|507.47|0
1642646980000|2022-01-20 02:49:40|510.38|507.58|510.06|507.26|510.38|507.58|510.06|507.26|0
1642646990000|2022-01-20 02:49:50|509.84|507.04|510.06|507.26|510.06|507.26|509.84|507.04|0
1642647000000|2022-01-20 02:50:00|509.95|507.15|510.06|507.26|510.06|507.26|509.95|507.15|0
1642647010000|2022-01-20 02:50:10|509.95|507.15|509.63|506.83|509.95|507.15|509.63|506.83|0
1642647020000|2022-01-20 02:50:20|509.84|507.04|509.63|506.83|509.84|507.04|509.63|506.83|0
1642647030000|2022-01-20 02:50:30|509.42|506.62|509.63|506.83|509.63|506.83|509.42|506.62|0
1642647060000|2022-01-20 02:51:00|509.74|506.94|509.63|506.83|509.74|506.94|509.63|506.83|0
1642647070000|2022-01-20 02:51:10|509.84|507.04|509.63|506.83|509.84|507.04|509.63|506.83|0
1642647080000|2022-01-20 02:51:20|509.84|507.04|509.84|507.04|509.84|507.04|509.74|506.94|0
1642647090000|2022-01-20 02:51:30|509.63|506.83|509.84|507.04|509.84|507.04|509.63|506.83|0
1642647100000|2022-01-20 02:51:40|509.63|506.83|509.63|506.83|509.63|506.83|509.63|506.83|0
1642647110000|2022-01-20 02:51:50|509.74|506.94|509.63|506.83|509.74|506.94|509.63|506.83|0
1642647120000|2022-01-20 02:52:00|509.42|506.62|509.21|506.41|509.42|506.62|509.21|506.41|0
1642647130000|2022-01-20 02:52:10|509.32|506.52|509.32|506.52|509.42|506.62|509.32|506.52|0
1642647140000|2022-01-20 02:52:20|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1642647150000|2022-01-20 02:52:30|509.32|506.52|509.32|506.52|509.32|506.52|509.32|506.52|0
1642647160000|2022-01-20 02:52:40|509.42|506.62|509.32|506.52|509.42|506.62|509.32|506.52|0
1642647170000|2022-01-20 02:52:50|509.42|506.62|509.32|506.52|509.42|506.62|509.21|506.41|0
1642647180000|2022-01-20 02:53:00|509.53|506.73|509.53|506.73|509.53|506.73|509.42|506.62|0
1642647190000|2022-01-20 02:53:10|509.63|506.83|509.21|506.41|509.63|506.83|509.21|506.41|0
1642647210000|2022-01-20 02:53:30|508.99|506.19|508.78|505.98|508.99|506.19|508.78|505.98|0
1642647220000|2022-01-20 02:53:40|508.89|506.09|508.89|506.09|508.99|506.19|508.89|506.09|0
1642647230000|2022-01-20 02:53:50|508.99|506.19|508.99|506.19|508.99|506.19|508.89|506.09|0
1642647240000|2022-01-20 02:54:00|508.89|506.09|508.78|505.98|508.89|506.09|508.78|505.98|0
1642647250000|2022-01-20 02:54:10|508.89|506.09|508.89|506.09|508.89|506.09|508.89|506.09|0
1642647260000|2022-01-20 02:54:20|508.99|506.19|509.1|506.3|509.2|506.4|508.99|506.19|0
1642647270000|2022-01-20 02:54:30|508.99|506.19|509.2|506.4|509.2|506.4|508.99|506.19|0
1642647280000|2022-01-20 02:54:40|508.99|506.19|508.99|506.19|509.2|506.4|508.99|506.19|0
1642647290000|2022-01-20 02:54:50|509.2|506.4|509.2|506.4|509.32|506.52|509.2|506.4|0
1642647300000|2022-01-20 02:55:00|509.32|506.52|509.2|506.4|509.32|506.52|509.2|506.4|0
1642647310000|2022-01-20 02:55:10|508.99|506.19|508.89|506.09|508.99|506.19|508.89|506.09|0
1642647320000|2022-01-20 02:55:20|508.78|505.98|508.78|505.98|508.78|505.98|508.78|505.98|0
1642647330000|2022-01-20 02:55:30|508.57|505.77|508.57|505.77|508.57|505.77|508.57|505.77|0
1642647350000|2022-01-20 02:55:50|508.68|505.88|508.57|505.77|508.68|505.88|508.57|505.77|0
1642647360000|2022-01-20 02:56:00|508.35|505.55|508.57|505.77|508.57|505.77|508.35|505.55|0
1642647370000|2022-01-20 02:56:10|508.78|505.98|508.68|505.88|508.78|505.98|508.68|505.88|0
1642647380000|2022-01-20 02:56:20|508.78|505.98|508.99|506.19|508.99|506.19|508.78|505.98|0
1642647390000|2022-01-20 02:56:30|508.78|505.98|508.78|505.98|508.78|505.98|508.78|505.98|0
1642647400000|2022-01-20 02:56:40|508.99|506.19|508.99|506.19|508.99|506.19|508.99|506.19|0
1642647410000|2022-01-20 02:56:50|509.2|506.4|508.99|506.19|509.2|506.4|508.99|506.19|0
1642647420000|2022-01-20 02:57:00|509.2|506.4|509.42|506.62|509.42|506.62|508.99|506.19|0
1642647430000|2022-01-20 02:57:10|509.63|506.83|509.2|506.4|509.63|506.83|509.2|506.4|0
1642647440000|2022-01-20 02:57:20|509.63|506.83|509.84|507.04|509.84|507.04|509.63|506.83|0
1642647450000|2022-01-20 02:57:30|509.74|506.94|509.63|506.83|509.74|506.94|509.63|506.83|0
1642647460000|2022-01-20 02:57:40|509.74|506.94|509.74|506.94|509.74|506.94|509.63|506.83|0
1642647470000|2022-01-20 02:57:50|509.84|507.04|509.63|506.83|509.84|507.04|509.63|506.83|0
1642647480000|2022-01-20 02:58:00|509.84|507.04|509.63|506.83|509.84|507.04|509.63|506.83|0
1642647500000|2022-01-20 02:58:20|509.53|506.73|509.63|506.83|509.63|506.83|509.42|506.62|0
1642647510000|2022-01-20 02:58:30|509.74|506.94|509.84|507.04|509.84|507.04|509.74|506.94|0
1642647540000|2022-01-20 02:59:00|510.05|507.25|509.95|507.15|510.05|507.25|509.95|507.15|0
1642647550000|2022-01-20 02:59:10|510.05|507.25|509.42|506.62|510.05|507.25|509.42|506.62|0
1642647560000|2022-01-20 02:59:20|509.53|506.73|509.63|506.83|509.63|506.83|509.53|506.73|0
1642647570000|2022-01-20 02:59:30|509.84|507.04|509.63|506.83|509.84|507.04|509.63|506.83|0
1642647580000|2022-01-20 02:59:40|509.84|507.04|509.84|507.04|509.95|507.15|509.84|507.04|0
1642647590000|2022-01-20 02:59:50|509.74|506.94|509.84|507.04|509.84|507.04|509.74|506.94|0
1642647600000|2022-01-20 03:00:00|509.74|506.94|509.84|507.04|509.84|507.04|509.74|506.94|0
1642647610000|2022-01-20 03:00:10|510.27|507.47|510.17|507.37|510.27|507.47|510.17|507.37|0
1642647620000|2022-01-20 03:00:20|510.48|507.68|510.48|507.68|510.48|507.68|510.48|507.68|0
1642647630000|2022-01-20 03:00:30|510.27|507.47|509.84|507.04|510.27|507.47|509.84|507.04|0
1642647640000|2022-01-20 03:00:40|509.95|507.15|509.95|507.15|509.95|507.15|509.95|507.15|0
1642647650000|2022-01-20 03:00:50|509.84|507.04|509.63|506.83|509.84|507.04|509.63|506.83|0
1642647660000|2022-01-20 03:01:00|509.74|506.94|509.42|506.62|509.74|506.94|509.42|506.62|0
1642647670000|2022-01-20 03:01:10|509.31|506.51|509.2|506.4|509.31|506.51|509.2|506.4|0
1642647680000|2022-01-20 03:01:20|509.42|506.62|509.42|506.62|509.42|506.62|509.42|506.62|0
1642647690000|2022-01-20 03:01:30|509.63|506.83|509.42|506.62|509.63|506.83|509.42|506.62|0
1642647700000|2022-01-20 03:01:40|509.53|506.73|509.53|506.73|509.53|506.73|509.42|506.62|0
1642647710000|2022-01-20 03:01:50|509.63|506.83|509.42|506.62|509.63|506.83|509.42|506.62|0
1642647720000|2022-01-20 03:02:00|509.63|506.83|509.42|506.62|509.63|506.83|509.42|506.62|0
1642647730000|2022-01-20 03:02:10|509.53|506.73|509.53|506.73|509.53|506.73|509.53|506.73|0
1642647740000|2022-01-20 03:02:20|509.63|506.83|509.42|506.62|509.63|506.83|509.42|506.62|0
1642647750000|2022-01-20 03:02:30|509.31|506.51|508.99|506.19|509.31|506.51|508.99|506.19|0
1642647760000|2022-01-20 03:02:40|509.2|506.4|509.2|506.4|509.2|506.4|509.2|506.4|0
1642647770000|2022-01-20 03:02:50|509.1|506.3|508.99|506.19|509.1|506.3|508.99|506.19|0
1642647780000|2022-01-20 03:03:00|509.2|506.4|509.2|506.4|509.2|506.4|509.2|506.4|0
1642647790000|2022-01-20 03:03:10|509.1|506.3|509.1|506.3|509.2|506.4|508.99|506.19|0
1642647800000|2022-01-20 03:03:20|509.2|506.4|509.42|506.62|509.42|506.62|509.2|506.4|0
1642647830000|2022-01-20 03:03:50|509.53|506.73|509.42|506.62|509.53|506.73|509.42|506.62|0
1642647840000|2022-01-20 03:04:00|509.53|506.73|509.42|506.62|509.53|506.73|509.42|506.62|0
1642647850000|2022-01-20 03:04:10|509.53|506.73|509.2|506.4|509.53|506.73|509.2|506.4|0
1642647860000|2022-01-20 03:04:20|509.31|506.51|509.42|506.62|509.42|506.62|509.2|506.4|0
1642647880000|2022-01-20 03:04:40|509.31|506.51|509.42|506.62|509.42|506.62|509.31|506.51|0
1642647890000|2022-01-20 03:04:50|509.31|506.51|509.42|506.62|509.42|506.62|509.31|506.51|0
1642647900000|2022-01-20 03:05:00|509.31|506.51|509.31|506.51|509.31|506.51|509.31|506.51|0
1642647910000|2022-01-20 03:05:10|509.2|506.4|509.31|506.51|509.31|506.51|509.2|506.4|0
1642647920000|2022-01-20 03:05:20|509.42|506.62|508.99|506.19|509.42|506.62|508.99|506.19|0
1642647930000|2022-01-20 03:05:30|509.2|506.4|509.2|506.4|509.2|506.4|509.2|506.4|0
1642647940000|2022-01-20 03:05:40|508.99|506.19|508.99|506.19|508.99|506.19|508.89|506.09|0
1642647950000|2022-01-20 03:05:50|509.2|506.4|509.2|506.4|509.2|506.4|509.2|506.4|0
1642647960000|2022-01-20 03:06:00|509.31|506.51|509.53|506.73|509.53|506.73|509.2|506.4|0
1642647970000|2022-01-20 03:06:10|509.41|506.61|509.41|506.61|509.41|506.61|509.41|506.61|0
1642647980000|2022-01-20 03:06:20|509.53|506.73|509.63|506.83|509.63|506.83|509.53|506.73|0
1642647990000|2022-01-20 03:06:30|509.74|506.94|509.84|507.04|509.84|507.04|509.74|506.94|0
1642648000000|2022-01-20 03:06:40|509.95|507.15|509.95|507.15|509.95|507.15|509.95|507.15|0
1642648010000|2022-01-20 03:06:50|510.05|507.25|510.05|507.25|510.05|507.25|509.84|507.04|0
1642648020000|2022-01-20 03:07:00|509.84|507.04|509.84|507.04|509.84|507.04|509.84|507.04|0
1642648030000|2022-01-20 03:07:10|510.05|507.25|509.84|507.04|510.05|507.25|509.84|507.04|0
1642648050000|2022-01-20 03:07:30|509.63|506.83|509.63|506.83|509.63|506.83|509.63|506.83|0
1642648060000|2022-01-20 03:07:40|509.84|507.04|509.41|506.61|509.84|507.04|509.41|506.61|0
1642648070000|2022-01-20 03:07:50|509.31|506.51|509.41|506.61|509.41|506.61|509.31|506.51|0
1642648080000|2022-01-20 03:08:00|509.63|506.83|509.53|506.73|509.63|506.83|509.41|506.61|0
1642648090000|2022-01-20 03:08:10|509.2|506.4|509.31|506.51|509.41|506.61|509.2|506.4|0
1642648100000|2022-01-20 03:08:20|509.41|506.61|509.63|506.83|509.63|506.83|509.41|506.61|0
1642648110000|2022-01-20 03:08:30|509.74|506.94|510.05|507.25|510.05|507.25|509.74|506.94|0
1642648120000|2022-01-20 03:08:40|509.84|507.04|510.05|507.25|510.05|507.25|509.84|507.04|0
1642648130000|2022-01-20 03:08:50|510.27|507.47|510.05|507.25|510.27|507.47|510.05|507.25|0
1642648150000|2022-01-20 03:09:10|510.27|507.47|510.05|507.25|510.27|507.47|510.05|507.25|0
1642648160000|2022-01-20 03:09:20|509.95|507.15|509.74|506.94|509.95|507.15|509.74|506.94|0
1642648170000|2022-01-20 03:09:30|509.63|506.83|509.52|506.72|509.63|506.83|509.41|506.61|0
1642648180000|2022-01-20 03:09:40|509.41|506.61|509.74|506.94|509.74|506.94|509.41|506.61|0
1642648190000|2022-01-20 03:09:50|509.84|507.04|509.63|506.83|509.84|507.04|509.63|506.83|0
1642648200000|2022-01-20 03:10:00|509.74|506.94|509.52|506.72|509.74|506.94|509.52|506.72|0
1642648210000|2022-01-20 03:10:10|509.41|506.61|509.74|506.94|509.74|506.94|509.41|506.61|0
1642648220000|2022-01-20 03:10:20|509.63|506.83|509.63|506.83|509.63|506.83|509.63|506.83|0
1642648230000|2022-01-20 03:10:30|509.74|506.94|509.74|506.94|509.74|506.94|509.63|506.83|0
1642648240000|2022-01-20 03:10:40|509.63|506.83|509.63|506.83|509.63|506.83|509.63|506.83|0
1642648250000|2022-01-20 03:10:50|509.74|506.94|509.84|507.04|509.84|507.04|509.74|506.94|0
1642648260000|2022-01-20 03:11:00|509.74|506.94|509.84|507.04|509.84|507.04|509.63|506.83|0
1642648270000|2022-01-20 03:11:10|509.95|507.15|509.95|507.15|509.95|507.15|509.95|507.15|0
1642648280000|2022-01-20 03:11:20|509.84|507.04|510.05|507.25|510.26|507.46|509.84|507.04|0
1642648290000|2022-01-20 03:11:30|510.26|507.46|510.26|507.46|510.26|507.46|510.26|507.46|0
1642648310000|2022-01-20 03:11:50|510.38|507.58|510.05|507.25|510.38|507.58|510.05|507.25|0
1642648320000|2022-01-20 03:12:00|510.16|507.36|510.26|507.46|510.26|507.46|510.16|507.36|0
1642648330000|2022-01-20 03:12:10|510.05|507.25|510.16|507.36|510.26|507.46|510.05|507.25|0
1642648340000|2022-01-20 03:12:20|510.26|507.46|510.38|507.58|510.38|507.58|510.26|507.46|0
1642648350000|2022-01-20 03:12:30|510.26|507.46|510.59|507.79|510.59|507.79|510.26|507.46|0
1642648360000|2022-01-20 03:12:40|510.69|507.89|510.8|508|510.8|508|510.69|507.89|0
1642648370000|2022-01-20 03:12:50|510.69|507.89|510.26|507.46|510.69|507.89|510.26|507.46|0
1642648380000|2022-01-20 03:13:00|510.05|507.25|509.74|506.94|510.05|507.25|509.74|506.94|0
1642648390000|2022-01-20 03:13:10|509.63|506.83|509.63|506.83|509.63|506.83|509.63|506.83|0
1642648400000|2022-01-20 03:13:20|509.84|507.04|509.84|507.04|509.84|507.04|509.84|507.04|0
1642648410000|2022-01-20 03:13:30|509.63|506.83|509.63|506.83|509.63|506.83|509.63|506.83|0
1642648430000|2022-01-20 03:13:50|509.84|507.04|509.84|507.04|509.84|507.04|509.84|507.04|0
1642648440000|2022-01-20 03:14:00|509.95|507.15|509.95|507.15|509.95|507.15|509.84|507.04|0
1642648450000|2022-01-20 03:14:10|510.05|507.25|510.26|507.46|510.26|507.46|510.05|507.25|0
1642648460000|2022-01-20 03:14:20|510.05|507.25|510.05|507.25|510.05|507.25|510.05|507.25|0
1642648470000|2022-01-20 03:14:30|510.26|507.46|510.16|507.36|510.26|507.46|510.16|507.36|0
1642648480000|2022-01-20 03:14:40|510.05|507.25|510.05|507.25|510.05|507.25|510.05|507.25|0
1642648500000|2022-01-20 03:15:00|509.74|506.94|509.84|507.04|509.84|507.04|509.74|506.94|0
1642648510000|2022-01-20 03:15:10|509.95|507.15|509.95|507.15|509.95|507.15|509.95|507.15|0
1642648520000|2022-01-20 03:15:20|509.84|507.04|510.05|507.25|510.05|507.25|509.84|507.04|0
1642648530000|2022-01-20 03:15:30|510.16|507.36|510.16|507.36|510.16|507.36|510.16|507.36|0
1642648540000|2022-01-20 03:15:40|510.05|507.25|510.05|507.25|510.05|507.25|510.05|507.25|0
1642648550000|2022-01-20 03:15:50|510.16|507.36|510.05|507.25|510.16|507.36|510.05|507.25|0
1642648560000|2022-01-20 03:16:00|509.84|507.04|509.63|506.83|509.84|507.04|509.63|506.83|0
1642648570000|2022-01-20 03:16:10|509.52|506.72|508.35|505.55|509.52|506.72|508.35|505.55|0
1642648580000|2022-01-20 03:16:20|507.71|504.91|507.82|505.02|507.82|505.02|507.71|504.91|0
1642648590000|2022-01-20 03:16:30|507.92|505.12|508.14|505.34|508.14|505.34|507.92|505.12|0
1642648600000|2022-01-20 03:16:40|508.03|505.23|507.92|505.12|508.14|505.34|507.92|505.12|0
1642648610000|2022-01-20 03:16:50|507.61|504.81|507.71|504.91|507.71|504.91|507.5|504.7|0
1642648620000|2022-01-20 03:17:00|507.61|504.81|507.71|504.91|507.71|504.91|507.61|504.81|0
1642648630000|2022-01-20 03:17:10|507.61|504.81|507.07|504.27|507.61|504.81|507.07|504.27|0
1642648640000|2022-01-20 03:17:20|506.97|504.17|506.44|503.64|506.97|504.17|506.44|503.64|0
1642648650000|2022-01-20 03:17:30|506.23|503.43|506.01|503.21|506.23|503.43|506.01|503.21|0
1642648660000|2022-01-20 03:17:40|506.23|503.43|506.44|503.64|506.44|503.64|506.23|503.43|0
1642648670000|2022-01-20 03:17:50|506.23|503.43|506.23|503.43|506.44|503.64|506.23|503.43|0
1642648680000|2022-01-20 03:18:00|506.01|503.21|505.8|503|506.01|503.21|505.8|503|0
1642648690000|2022-01-20 03:18:10|505.91|503.11|505.8|503|505.91|503.11|505.8|503|0
1642648700000|2022-01-20 03:18:20|506.22|503.42|506.22|503.42|506.22|503.42|506.12|503.32|0
1642648710000|2022-01-20 03:18:30|506.12|503.32|506.12|503.32|506.12|503.32|506.12|503.32|0
1642648720000|2022-01-20 03:18:40|506.01|503.21|506.44|503.64|506.44|503.64|506.01|503.21|0
1642648730000|2022-01-20 03:18:50|506.65|503.85|506.65|503.85|506.65|503.85|506.65|503.85|0
1642648740000|2022-01-20 03:19:00|506.44|503.64|506.44|503.64|506.44|503.64|506.22|503.42|0
1642648750000|2022-01-20 03:19:10|506.65|503.85|506.44|503.64|506.65|503.85|506.44|503.64|0
1642648760000|2022-01-20 03:19:20|506.65|503.85|506.55|503.75|506.65|503.85|506.55|503.75|0
1642648770000|2022-01-20 03:19:30|506.44|503.64|506.44|503.64|506.44|503.64|506.44|503.64|0
1642648780000|2022-01-20 03:19:40|506.22|503.42|506.33|503.53|506.33|503.53|506.22|503.42|0
1642648790000|2022-01-20 03:19:50|506.44|503.64|506.22|503.42|506.44|503.64|506.12|503.32|0
1642648800000|2022-01-20 03:20:00|506.01|503.21|506.22|503.42|506.22|503.42|506.01|503.21|0
1642648810000|2022-01-20 03:20:10|506.44|503.64|506.44|503.64|506.44|503.64|506.44|503.64|0
1642648820000|2022-01-20 03:20:20|506.33|503.53|506.33|503.53|506.33|503.53|506.22|503.42|0
1642648830000|2022-01-20 03:20:30|506.44|503.64|506.55|503.75|506.55|503.75|506.44|503.64|0
1642648840000|2022-01-20 03:20:40|506.44|503.64|506.44|503.64|506.44|503.64|506.44|503.64|0
1642648860000|2022-01-20 03:21:00|506.22|503.42|506.22|503.42|506.22|503.42|506.22|503.42|0
1642648870000|2022-01-20 03:21:10|506.33|503.53|506.44|503.64|506.44|503.64|506.33|503.53|0
1642648890000|2022-01-20 03:21:30|506.22|503.42|506.22|503.42|506.22|503.42|506.22|503.42|0
1642648900000|2022-01-20 03:21:40|506.44|503.64|506.22|503.42|506.44|503.64|506.22|503.42|0
1642648910000|2022-01-20 03:21:50|505.91|503.11|505.8|503|505.91|503.11|505.8|503|0
1642648920000|2022-01-20 03:22:00|506.01|503.21|506.01|503.21|506.01|503.21|506.01|503.21|0
1642648930000|2022-01-20 03:22:10|505.8|503|505.91|503.11|505.91|503.11|505.8|503|0
1642648940000|2022-01-20 03:22:20|506.01|503.21|505.91|503.11|506.01|503.21|505.8|503|0
1642648950000|2022-01-20 03:22:30|505.8|503|505.8|503|505.8|503|505.8|503|0
1642648960000|2022-01-20 03:22:40|506.01|503.21|505.91|503.11|506.01|503.21|505.91|503.11|0
1642648970000|2022-01-20 03:22:50|505.8|503|505.91|503.11|506.01|503.21|505.8|503|0
1642648980000|2022-01-20 03:23:00|506.01|503.21|505.7|502.9|506.01|503.21|505.7|502.9|0
1642648990000|2022-01-20 03:23:10|505.8|503|505.8|503|505.8|503|505.7|502.9|0
1642649000000|2022-01-20 03:23:20|505.59|502.79|505.8|503|505.8|503|505.59|502.79|0
1642649010000|2022-01-20 03:23:30|505.91|503.11|505.8|503|505.91|503.11|505.8|503|0
1642649020000|2022-01-20 03:23:40|505.91|503.11|506.01|503.21|506.01|503.21|505.91|503.11|0
1642649040000|2022-01-20 03:24:00|505.91|503.11|505.8|503|505.91|503.11|505.8|503|0
1642649050000|2022-01-20 03:24:10|505.38|502.58|505.37|502.57|505.38|502.58|505.16|502.36|0
1642649070000|2022-01-20 03:24:30|505.27|502.47|505.37|502.57|505.49|502.69|505.27|502.47|0
1642649080000|2022-01-20 03:24:40|505.59|502.79|506.01|503.21|506.01|503.21|505.59|502.79|0
1642649090000|2022-01-20 03:24:50|505.8|503|506.01|503.21|506.01|503.21|505.8|503|0
1642649110000|2022-01-20 03:25:10|506.12|503.32|505.91|503.11|506.12|503.32|505.91|503.11|0
1642649120000|2022-01-20 03:25:20|505.8|503|505.8|503|505.8|503|505.8|503|0
1642649130000|2022-01-20 03:25:30|505.59|502.79|505.59|502.79|505.59|502.79|505.59|502.79|0
1642649140000|2022-01-20 03:25:40|505.37|502.57|505.37|502.57|505.37|502.57|505.37|502.57|0
1642649150000|2022-01-20 03:25:50|505.48|502.68|505.37|502.57|505.48|502.68|505.37|502.57|0
1642649160000|2022-01-20 03:26:00|505.16|502.36|505.59|502.79|505.59|502.79|505.16|502.36|0
1642649170000|2022-01-20 03:26:10|505.7|502.9|505.91|503.11|506.01|503.21|505.7|502.9|0
1642649180000|2022-01-20 03:26:20|505.8|503|505.7|502.9|505.8|503|505.59|502.79|0
1642649190000|2022-01-20 03:26:30|506.22|503.42|506.01|503.21|506.22|503.42|506.01|503.21|0
1642649210000|2022-01-20 03:26:50|506.22|503.42|506.01|503.21|506.22|503.42|506.01|503.21|0
1642649220000|2022-01-20 03:27:00|506.22|503.42|506.22|503.42|506.22|503.42|506.22|503.42|0
1642649230000|2022-01-20 03:27:10|506.55|503.75|506.65|503.85|506.65|503.85|506.55|503.75|0
1642649240000|2022-01-20 03:27:20|506.86|504.06|506.86|504.06|506.86|504.06|506.86|504.06|0
1642649250000|2022-01-20 03:27:30|507.07|504.27|507.07|504.27|507.07|504.27|506.86|504.06|0
1642649270000|2022-01-20 03:27:50|507.28|504.48|507.28|504.48|507.28|504.48|507.28|504.48|0
1642649290000|2022-01-20 03:28:10|507.18|504.38|507.28|504.48|507.28|504.48|507.18|504.38|0
1642649300000|2022-01-20 03:28:20|507.07|504.27|507.07|504.27|507.07|504.27|507.07|504.27|0
1642649310000|2022-01-20 03:28:30|506.86|504.06|506.86|504.06|506.86|504.06|506.86|504.06|0
1642649320000|2022-01-20 03:28:40|507.07|504.27|507.28|504.48|507.28|504.48|507.07|504.27|0
1642649330000|2022-01-20 03:28:50|506.86|504.06|506.97|504.17|507.07|504.27|506.86|504.06|0
1642649340000|2022-01-20 03:29:00|507.07|504.27|506.97|504.17|507.07|504.27|506.97|504.17|0
1642649350000|2022-01-20 03:29:10|507.07|504.27|507.07|504.27|507.07|504.27|507.07|504.27|0
1642649360000|2022-01-20 03:29:20|507.28|504.48|507.07|504.27|507.28|504.48|507.07|504.27|0
1642649370000|2022-01-20 03:29:30|506.86|504.06|507.07|504.27|507.07|504.27|506.86|504.06|0
1642649390000|2022-01-20 03:29:50|506.86|504.06|507.07|504.27|507.07|504.27|506.86|504.06|0
1642649400000|2022-01-20 03:30:00|507.28|504.48|506.65|503.85|507.28|504.48|506.65|503.85|0
1642649410000|2022-01-20 03:30:10|506.76|503.96|506.54|503.74|506.76|503.96|506.54|503.74|0
1642649420000|2022-01-20 03:30:20|506.22|503.42|506.22|503.42|506.22|503.42|506.22|503.42|0
1642649430000|2022-01-20 03:30:30|506.01|503.21|506.01|503.21|506.01|503.21|506.01|503.21|0
1642649440000|2022-01-20 03:30:40|505.8|503|505.59|502.79|505.8|503|505.59|502.79|0
1642649450000|2022-01-20 03:30:50|505.7|502.9|505.59|502.79|505.8|503|505.59|502.79|0
1642649460000|2022-01-20 03:31:00|506.01|503.21|506.33|503.53|506.33|503.53|506.01|503.21|0
1642649470000|2022-01-20 03:31:10|506.65|503.85|506.43|503.63|506.65|503.85|506.43|503.63|0
1642649480000|2022-01-20 03:31:20|506.33|503.53|506.54|503.74|506.54|503.74|506.33|503.53|0
1642649490000|2022-01-20 03:31:30|506.43|503.63|506.65|503.85|506.65|503.85|506.43|503.63|0
1642649500000|2022-01-20 03:31:40|506.86|504.06|506.86|504.06|507.07|504.27|506.86|504.06|0
1642649510000|2022-01-20 03:31:50|506.65|503.85|506.65|503.85|506.65|503.85|506.65|503.85|0
1642649520000|2022-01-20 03:32:00|506.43|503.63|506.33|503.53|506.43|503.63|506.22|503.42|0
1642649530000|2022-01-20 03:32:10|506.43|503.63|506.43|503.63|506.43|503.63|506.43|503.63|0
1642649540000|2022-01-20 03:32:20|506.54|503.74|506.86|504.06|506.86|504.06|506.54|503.74|0
1642649550000|2022-01-20 03:32:30|507.07|504.27|507.07|504.27|507.07|504.27|507.07|504.27|0
1642649560000|2022-01-20 03:32:40|506.86|504.06|506.43|503.63|506.86|504.06|506.43|503.63|0
1642649570000|2022-01-20 03:32:50|506.33|503.53|506.22|503.42|506.33|503.53|506.22|503.42|0
1642649580000|2022-01-20 03:33:00|506.33|503.53|506.22|503.42|506.43|503.63|506.22|503.42|0
1642649590000|2022-01-20 03:33:10|506.33|503.53|506.22|503.42|506.33|503.53|506.22|503.42|0
1642649600000|2022-01-20 03:33:20|506.33|503.53|506.22|503.42|506.43|503.63|506.22|503.42|0
1642649610000|2022-01-20 03:33:30|506.01|503.21|505.7|502.9|506.01|503.21|505.58|502.78|0
1642649620000|2022-01-20 03:33:40|505.58|502.78|505.58|502.78|505.8|503|505.58|502.78|0
1642649630000|2022-01-20 03:33:50|505.37|502.57|505.27|502.47|505.37|502.57|505.27|502.47|0
1642649640000|2022-01-20 03:34:00|505.16|502.36|504.95|502.15|505.16|502.36|504.95|502.15|0
1642649650000|2022-01-20 03:34:10|505.06|502.26|505.16|502.36|505.16|502.36|505.06|502.26|0
1642649660000|2022-01-20 03:34:20|505.06|502.26|504.95|502.15|505.16|502.36|504.95|502.15|0
1642649670000|2022-01-20 03:34:30|505.16|502.36|505.16|502.36|505.16|502.36|504.95|502.15|0
1642649680000|2022-01-20 03:34:40|505.37|502.57|505.37|502.57|505.37|502.57|505.27|502.47|0
1642649690000|2022-01-20 03:34:50|505.16|502.36|505.16|502.36|505.16|502.36|505.16|502.36|0
1642649700000|2022-01-20 03:35:00|505.27|502.47|505.37|502.57|505.37|502.57|505.16|502.36|0
1642649710000|2022-01-20 03:35:10|505.48|502.68|506.01|503.21|506.01|503.21|505.48|502.68|0
1642649720000|2022-01-20 03:35:20|505.8|503|505.8|503|505.8|503|505.58|502.78|0
1642649730000|2022-01-20 03:35:30|506.01|503.21|506.01|503.21|506.01|503.21|506.01|503.21|0
1642649740000|2022-01-20 03:35:40|505.91|503.11|505.8|503|505.91|503.11|505.8|503|0
1642649750000|2022-01-20 03:35:50|505.69|502.89|505.8|503|505.8|503|505.58|502.78|0
1642649760000|2022-01-20 03:36:00|505.58|502.78|505.58|502.78|505.58|502.78|505.58|502.78|0
1642649770000|2022-01-20 03:36:10|505.69|502.89|505.69|502.89|505.69|502.89|505.69|502.89|0
1642649780000|2022-01-20 03:36:20|505.58|502.78|505.37|502.57|505.58|502.78|505.37|502.57|0
1642649790000|2022-01-20 03:36:30|505.16|502.36|505.16|502.36|505.16|502.36|505.16|502.36|0
1642649800000|2022-01-20 03:36:40|505.37|502.57|505.37|502.57|505.37|502.57|505.37|502.57|0
1642649810000|2022-01-20 03:36:50|505.58|502.78|505.27|502.47|505.58|502.78|505.27|502.47|0
1642649820000|2022-01-20 03:37:00|505.16|502.36|505.16|502.36|505.27|502.47|505.16|502.36|0
1642649830000|2022-01-20 03:37:10|505.27|502.47|505.16|502.36|505.37|502.57|505.16|502.36|0
1642649840000|2022-01-20 03:37:20|505.27|502.47|505.27|502.47|505.27|502.47|505.27|502.47|0
1642649850000|2022-01-20 03:37:30|505.37|502.57|505.37|502.57|505.37|502.57|505.27|502.47|0
1642649860000|2022-01-20 03:37:40|505.27|502.47|505.37|502.57|505.37|502.57|505.27|502.47|0
1642649880000|2022-01-20 03:38:00|505.58|502.78|505.16|502.36|505.58|502.78|505.16|502.36|0
1642649890000|2022-01-20 03:38:10|505.37|502.57|504.95|502.15|505.37|502.57|504.95|502.15|0
1642649900000|2022-01-20 03:38:20|504.74|501.94|504.95|502.15|504.95|502.15|504.74|501.94|0
1642649910000|2022-01-20 03:38:30|504.85|502.05|504.85|502.05|504.85|502.05|504.85|502.05|0
1642649920000|2022-01-20 03:38:40|504.74|501.94|505.16|502.36|505.16|502.36|504.74|501.94|0
1642649940000|2022-01-20 03:39:00|504.95|502.15|504.52|501.72|504.95|502.15|504.52|501.72|0
1642649950000|2022-01-20 03:39:10|504.21|501.41|504.31|501.51|504.31|501.51|504.21|501.41|0
1642649960000|2022-01-20 03:39:20|504.42|501.62|504.52|501.72|504.63|501.83|504.42|501.62|0
1642649980000|2022-01-20 03:39:40|504.74|501.94|504.63|501.83|504.74|501.94|504.63|501.83|0
1642649990000|2022-01-20 03:39:50|504.74|501.94|504.31|501.51|504.74|501.94|504.31|501.51|0
1642650000000|2022-01-20 03:40:00|504.42|501.62|504.74|501.94|504.74|501.94|504.42|501.62|0
1642650010000|2022-01-20 03:40:10|504.95|502.15|504.95|502.15|505.16|502.36|504.95|502.15|0
1642650020000|2022-01-20 03:40:20|504.74|501.94|504.52|501.72|504.74|501.94|504.52|501.72|0
1642650030000|2022-01-20 03:40:30|504.74|501.94|504.74|501.94|504.74|501.94|504.52|501.72|0
1642650040000|2022-01-20 03:40:40|504.31|501.51|503.46|500.66|504.31|501.51|503.46|500.66|0
1642650050000|2022-01-20 03:40:50|503.25|500.45|503.36|500.56|503.46|500.66|503.25|500.45|0
1642650060000|2022-01-20 03:41:00|503.46|500.66|503.25|500.45|503.46|500.66|503.25|500.45|0
1642650070000|2022-01-20 03:41:10|503.36|500.56|503.68|500.88|503.68|500.88|503.36|500.56|0
1642650080000|2022-01-20 03:41:20|503.57|500.77|503.68|500.88|503.68|500.88|503.46|500.66|0
1642650090000|2022-01-20 03:41:30|503.57|500.77|503.46|500.66|503.57|500.77|503.46|500.66|0
1642650100000|2022-01-20 03:41:40|503.25|500.45|503.25|500.45|503.36|500.56|503.25|500.45|0
1642650110000|2022-01-20 03:41:50|503.04|500.24|503.25|500.45|503.25|500.45|503.04|500.24|0
1642650120000|2022-01-20 03:42:00|503.46|500.66|503.15|500.35|503.46|500.66|503.15|500.35|0
1642650130000|2022-01-20 03:42:10|503.04|500.24|503.04|500.24|503.04|500.24|503.04|500.24|0
1642650140000|2022-01-20 03:42:20|503.15|500.35|503.36|500.56|503.46|500.66|503.15|500.35|0
1642650150000|2022-01-20 03:42:30|503.46|500.66|503.25|500.45|503.46|500.66|503.25|500.45|0
1642650160000|2022-01-20 03:42:40|503.36|500.56|503.25|500.45|503.36|500.56|503.25|500.45|0
1642650170000|2022-01-20 03:42:50|503.15|500.35|503.04|500.24|503.15|500.35|503.04|500.24|0
1642650190000|2022-01-20 03:43:10|503.15|500.35|503.04|500.24|503.15|500.35|503.04|500.24|0
1642650200000|2022-01-20 03:43:20|503.15|500.35|503.25|500.45|503.25|500.45|503.04|500.24|0
1642650210000|2022-01-20 03:43:30|503.46|500.66|503.46|500.66|503.46|500.66|503.46|500.66|0
1642650220000|2022-01-20 03:43:40|503.25|500.45|503.46|500.66|503.46|500.66|503.25|500.45|0
1642650230000|2022-01-20 03:43:50|503.25|500.45|503.25|500.45|503.25|500.45|503.25|500.45|0
1642650240000|2022-01-20 03:44:00|503.36|500.56|503.46|500.66|503.46|500.66|503.36|500.56|0
1642650250000|2022-01-20 03:44:10|503.25|500.45|503.25|500.45|503.25|500.45|503.25|500.45|0
1642650260000|2022-01-20 03:44:20|503.15|500.35|503.04|500.24|503.15|500.35|503.04|500.24|0
1642650280000|2022-01-20 03:44:40|503.25|500.45|503.04|500.24|503.25|500.45|503.04|500.24|0
1642650300000|2022-01-20 03:45:00|502.83|500.03|502.62|499.82|502.83|500.03|502.62|499.82|0
1642650320000|2022-01-20 03:45:20|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1642650340000|2022-01-20 03:45:40|502.51|499.71|502.62|499.82|502.62|499.82|502.51|499.71|0
1642650350000|2022-01-20 03:45:50|502.51|499.71|502.62|499.82|502.62|499.82|502.51|499.71|0
1642650360000|2022-01-20 03:46:00|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1642650370000|2022-01-20 03:46:10|502.19|499.39|501.35|498.55|502.19|499.39|501.35|498.55|0
1642650380000|2022-01-20 03:46:20|501.56|498.76|501.35|498.55|501.56|498.76|501.35|498.55|0
1642650390000|2022-01-20 03:46:30|501.14|498.34|501.35|498.55|501.35|498.55|501.14|498.34|0
1642650400000|2022-01-20 03:46:40|501.14|498.34|501.77|498.97|501.77|498.97|501.14|498.34|0
1642650410000|2022-01-20 03:46:50|501.98|499.18|501.98|499.18|501.98|499.18|501.98|499.18|0
1642650420000|2022-01-20 03:47:00|502.19|499.39|502.19|499.39|502.19|499.39|502.09|499.29|0
1642650430000|2022-01-20 03:47:10|502.4|499.6|501.98|499.18|502.4|499.6|501.98|499.18|0
1642650440000|2022-01-20 03:47:20|501.77|498.97|501.98|499.18|501.98|499.18|501.77|498.97|0
1642650450000|2022-01-20 03:47:30|501.88|499.08|501.98|499.18|501.98|499.18|501.77|498.97|0
1642650460000|2022-01-20 03:47:40|501.77|498.97|501.77|498.97|501.77|498.97|501.77|498.97|0
1642650470000|2022-01-20 03:47:50|501.56|498.76|501.35|498.55|501.56|498.76|501.35|498.55|0
1642650480000|2022-01-20 03:48:00|501.56|498.76|501.77|498.97|501.77|498.97|501.56|498.76|0
1642650500000|2022-01-20 03:48:20|501.98|499.18|501.98|499.18|501.98|499.18|501.77|498.97|0
1642650510000|2022-01-20 03:48:30|501.77|498.97|501.77|498.97|501.88|499.08|501.77|498.97|0
1642650520000|2022-01-20 03:48:40|501.88|499.08|501.98|499.18|501.98|499.18|501.77|498.97|0
1642650530000|2022-01-20 03:48:50|501.77|498.97|501.67|498.87|501.88|499.08|501.67|498.87|0
1642650540000|2022-01-20 03:49:00|501.46|498.66|501.46|498.66|501.56|498.76|501.46|498.66|0
1642650550000|2022-01-20 03:49:10|501.56|498.76|501.98|499.18|502.19|499.39|501.56|498.76|0
1642650560000|2022-01-20 03:49:20|502.19|499.39|501.98|499.18|502.19|499.39|501.77|498.97|0
1642650570000|2022-01-20 03:49:30|502.19|499.39|502.19|499.39|502.4|499.6|502.19|499.39|0
1642650580000|2022-01-20 03:49:40|502.3|499.5|502.62|499.82|502.62|499.82|502.3|499.5|0
1642650590000|2022-01-20 03:49:50|502.4|499.6|501.98|499.18|502.4|499.6|501.98|499.18|0
1642650600000|2022-01-20 03:50:00|502.19|499.39|502.4|499.6|502.4|499.6|501.98|499.18|0
1642650610000|2022-01-20 03:50:10|502.19|499.39|502.61|499.81|502.61|499.81|502.19|499.39|0
1642650620000|2022-01-20 03:50:20|502.4|499.6|502.51|499.71|502.51|499.71|502.4|499.6|0
1642650630000|2022-01-20 03:50:30|502.61|499.81|502.61|499.81|502.83|500.03|502.61|499.81|0
1642650640000|2022-01-20 03:50:40|502.72|499.92|502.83|500.03|502.83|500.03|502.72|499.92|0
1642650650000|2022-01-20 03:50:50|502.61|499.81|502.61|499.81|502.83|500.03|502.61|499.81|0
1642650660000|2022-01-20 03:51:00|502.83|500.03|502.83|500.03|502.94|500.14|502.83|500.03|0
1642650670000|2022-01-20 03:51:10|502.72|499.92|502.72|499.92|502.72|499.92|502.61|499.81|0
1642650680000|2022-01-20 03:51:20|502.61|499.81|502.19|499.39|502.61|499.81|502.19|499.39|0
1642650690000|2022-01-20 03:51:30|502.3|499.5|502.3|499.5|502.4|499.6|502.3|499.5|0
1642650700000|2022-01-20 03:51:40|502.19|499.39|502.19|499.39|502.19|499.39|502.19|499.39|0
1642650720000|2022-01-20 03:52:00|502.4|499.6|502.19|499.39|502.4|499.6|502.19|499.39|0
1642650730000|2022-01-20 03:52:10|501.98|499.18|501.98|499.18|501.98|499.18|501.98|499.18|0
1642650740000|2022-01-20 03:52:20|502.09|499.29|502.09|499.29|502.09|499.29|501.98|499.18|0
1642650750000|2022-01-20 03:52:30|501.98|499.18|501.98|499.18|501.98|499.18|501.98|499.18|0
1642650760000|2022-01-20 03:52:40|501.77|498.97|501.98|499.18|501.98|499.18|501.77|498.97|0
1642650770000|2022-01-20 03:52:50|501.88|499.08|501.77|498.97|501.88|499.08|501.77|498.97|0
1642650780000|2022-01-20 03:53:00|501.98|499.18|501.77|498.97|501.98|499.18|501.77|498.97|0
1642650790000|2022-01-20 03:53:10|501.35|498.55|500.92|498.12|501.35|498.55|500.92|498.12|0
1642650800000|2022-01-20 03:53:20|501.13|498.33|500.71|497.91|501.13|498.33|500.71|497.91|0
1642650810000|2022-01-20 03:53:30|500.92|498.12|501.13|498.33|501.13|498.33|500.92|498.12|0
1642650820000|2022-01-20 03:53:40|500.92|498.12|500.29|497.49|500.92|498.12|500.29|497.49|0
1642650830000|2022-01-20 03:53:50|500.08|497.28|499.76|496.96|500.08|497.28|499.65|496.85|0
1642650840000|2022-01-20 03:54:00|499.87|497.07|500.08|497.28|500.08|497.28|499.87|497.07|0
1642650850000|2022-01-20 03:54:10|499.87|497.07|499.87|497.07|499.87|497.07|499.65|496.85|0
1642650860000|2022-01-20 03:54:20|499.76|496.96|499.76|496.96|499.87|497.07|499.76|496.96|0
1642650870000|2022-01-20 03:54:30|500.08|497.28|500.08|497.28|500.08|497.28|500.08|497.28|0
1642650880000|2022-01-20 03:54:40|499.98|497.18|499.02|496.22|500.08|497.28|499.02|496.22|0
1642650890000|2022-01-20 03:54:50|498.81|496.01|497.76|494.96|498.81|496.01|497.76|494.96|0
1642650900000|2022-01-20 03:55:00|498.18|495.38|497.97|495.17|498.18|495.38|497.76|494.96|0
1642650910000|2022-01-20 03:55:10|497.33|494.53|497.33|494.53|497.33|494.53|497.33|494.53|0
1642650920000|2022-01-20 03:55:20|497.12|494.32|497.55|494.75|497.76|494.96|496.91|494.11|0
1642650930000|2022-01-20 03:55:30|497.76|494.96|498.39|495.59|498.39|495.59|497.76|494.96|0
1642650940000|2022-01-20 03:55:40|497.97|495.17|498.18|495.38|498.18|495.38|497.97|495.17|0
1642650950000|2022-01-20 03:55:50|497.76|494.96|497.54|494.74|497.76|494.96|497.54|494.74|0
1642650960000|2022-01-20 03:56:00|497.33|494.53|498.18|495.38|498.18|495.38|497.33|494.53|0
1642650970000|2022-01-20 03:56:10|498.39|495.59|497.76|494.96|498.39|495.59|497.76|494.96|0
1642650980000|2022-01-20 03:56:20|497.97|495.17|498.18|495.38|498.18|495.38|497.97|495.17|0
1642650990000|2022-01-20 03:56:30|498.39|495.59|498.6|495.8|498.6|495.8|498.39|495.59|0
1642651000000|2022-01-20 03:56:40|498.39|495.59|498.39|495.59|498.39|495.59|498.39|495.59|0
1642651010000|2022-01-20 03:56:50|498.5|495.7|498.39|495.59|498.5|495.7|498.39|495.59|0
1642651020000|2022-01-20 03:57:00|498.6|495.8|498.18|495.38|498.6|495.8|498.18|495.38|0
1642651030000|2022-01-20 03:57:10|497.97|495.17|498.18|495.38|498.18|495.38|497.97|495.17|0
1642651040000|2022-01-20 03:57:20|498.39|495.59|498.6|495.8|498.6|495.8|498.39|495.59|0
1642651050000|2022-01-20 03:57:30|498.5|495.7|498.6|495.8|498.6|495.8|498.5|495.7|0
1642651070000|2022-01-20 03:57:50|498.81|496.01|498.81|496.01|498.81|496.01|498.81|496.01|0
1642651080000|2022-01-20 03:58:00|498.6|495.8|498.39|495.59|498.71|495.91|498.39|495.59|0
1642651090000|2022-01-20 03:58:10|498.6|495.8|498.6|495.8|498.6|495.8|498.5|495.7|0
1642651100000|2022-01-20 03:58:20|498.39|495.59|498.6|495.8|498.6|495.8|498.39|495.59|0
1642651110000|2022-01-20 03:58:30|498.81|496.01|498.6|495.8|498.81|496.01|498.6|495.8|0
1642651130000|2022-01-20 03:58:50|498.71|495.91|498.6|495.8|498.81|496.01|498.6|495.8|0
1642651140000|2022-01-20 03:59:00|498.81|496.01|498.92|496.12|498.92|496.12|498.6|495.8|0
1642651150000|2022-01-20 03:59:10|498.81|496.01|499.02|496.22|499.02|496.22|498.81|496.01|0
1642651160000|2022-01-20 03:59:20|499.23|496.43|498.6|495.8|499.23|496.43|498.6|495.8|0
1642651170000|2022-01-20 03:59:30|498.71|495.91|498.39|495.59|498.71|495.91|498.18|495.38|0
1642651180000|2022-01-20 03:59:40|498.29|495.49|498.6|495.8|498.6|495.8|498.29|495.49|0
1642651190000|2022-01-20 03:59:50|498.39|495.59|498.6|495.8|498.6|495.8|498.18|495.38|0
1642651200000|2022-01-20 04:00:00|498.5|495.7|497.33|494.53|498.5|495.7|497.12|494.32|0
1642651210000|2022-01-20 04:00:10|497.12|494.32|496.91|494.11|497.12|494.32|496.81|494.01|0
1642651220000|2022-01-20 04:00:20|497.12|494.32|497.12|494.32|497.12|494.32|497.12|494.32|0
1642651230000|2022-01-20 04:00:30|496.91|494.11|496.7|493.9|496.91|494.11|496.7|493.9|0
1642651240000|2022-01-20 04:00:40|496.91|494.11|496.91|494.11|497.12|494.32|496.91|494.11|0
1642651250000|2022-01-20 04:00:50|497.02|494.22|497.23|494.43|497.23|494.43|497.02|494.22|0
1642651260000|2022-01-20 04:01:00|497.33|494.53|497.12|494.32|497.33|494.53|497.12|494.32|0
1642651270000|2022-01-20 04:01:10|497.33|494.53|497.33|494.53|497.33|494.53|497.33|494.53|0
1642651290000|2022-01-20 04:01:30|497.23|494.43|497.12|494.32|497.23|494.43|497.12|494.32|0
1642651300000|2022-01-20 04:01:40|496.7|493.9|496.7|493.9|496.7|493.9|496.7|493.9|0
1642651310000|2022-01-20 04:01:50|496.81|494.01|496.81|494.01|497.02|494.22|496.81|494.01|0
1642651320000|2022-01-20 04:02:00|496.91|494.11|496.81|494.01|496.91|494.11|496.81|494.01|0
1642651330000|2022-01-20 04:02:10|496.7|493.9|496.49|493.69|496.7|493.9|496.28|493.48|0
1642651340000|2022-01-20 04:02:20|496.28|493.48|496.28|493.48|496.28|493.48|496.28|493.48|0
1642651350000|2022-01-20 04:02:30|496.07|493.27|495.86|493.06|496.07|493.27|495.86|493.06|0
1642651360000|2022-01-20 04:02:40|496.07|493.27|495.65|492.85|496.07|493.27|495.65|492.85|0
1642651370000|2022-01-20 04:02:50|495.86|493.06|495.65|492.85|495.86|493.06|495.65|492.85|0
1642651380000|2022-01-20 04:03:00|495.55|492.75|495.65|492.85|495.65|492.85|495.55|492.75|0
1642651390000|2022-01-20 04:03:10|495.44|492.64|495.65|492.85|495.86|493.06|495.44|492.64|0
1642651400000|2022-01-20 04:03:20|495.86|493.06|495.86|493.06|495.86|493.06|495.86|493.06|0
1642651410000|2022-01-20 04:03:30|496.07|493.27|496.49|493.69|496.49|493.69|496.07|493.27|0
1642651420000|2022-01-20 04:03:40|496.39|493.59|496.49|493.69|496.49|493.69|496.39|493.59|0
1642651440000|2022-01-20 04:04:00|496.7|493.9|496.49|493.69|496.7|493.9|496.49|493.69|0
1642651450000|2022-01-20 04:04:10|496.28|493.48|496.07|493.27|496.49|493.69|496.07|493.27|0
1642651460000|2022-01-20 04:04:20|496.18|493.38|495.97|493.17|496.18|493.38|495.97|493.17|0
1642651470000|2022-01-20 04:04:30|496.07|493.27|496.28|493.48|496.28|493.48|496.07|493.27|0
1642651480000|2022-01-20 04:04:40|496.49|493.69|496.49|493.69|496.49|493.69|496.28|493.48|0
1642651490000|2022-01-20 04:04:50|496.28|493.48|496.28|493.48|496.28|493.48|496.28|493.48|0
1642651500000|2022-01-20 04:05:00|496.39|493.59|496.49|493.69|496.49|493.69|496.39|493.59|0
1642651510000|2022-01-20 04:05:10|496.7|493.9|496.7|493.9|496.7|493.9|496.7|493.9|0
1642651520000|2022-01-20 04:05:20|496.49|493.69|496.7|493.9|496.7|493.9|496.49|493.69|0
1642651530000|2022-01-20 04:05:30|496.81|494.01|497.12|494.32|497.12|494.32|496.81|494.01|0
1642651540000|2022-01-20 04:05:40|497.33|494.53|497.12|494.32|497.33|494.53|497.12|494.32|0
1642651550000|2022-01-20 04:05:50|497.23|494.43|497.33|494.53|497.33|494.53|497.12|494.32|0
1642651570000|2022-01-20 04:06:10|497.54|494.74|497.54|494.74|497.75|494.95|497.54|494.74|0
1642651580000|2022-01-20 04:06:20|497.75|494.95|497.54|494.74|497.75|494.95|497.54|494.74|0
1642651590000|2022-01-20 04:06:30|497.33|494.53|497.12|494.32|497.33|494.53|497.12|494.32|0
1642651600000|2022-01-20 04:06:40|497.02|494.22|497.02|494.22|497.02|494.22|496.91|494.11|0
1642651610000|2022-01-20 04:06:50|497.12|494.32|497.12|494.32|497.12|494.32|497.12|494.32|0
1642651620000|2022-01-20 04:07:00|497.23|494.43|496.91|494.11|497.33|494.53|496.91|494.11|0
1642651630000|2022-01-20 04:07:10|497.12|494.32|496.91|494.11|497.12|494.32|496.91|494.11|0
1642651640000|2022-01-20 04:07:20|497.02|494.22|496.81|494.01|497.02|494.22|496.81|494.01|0
1642651650000|2022-01-20 04:07:30|496.91|494.11|497.12|494.32|497.12|494.32|496.91|494.11|0
1642651660000|2022-01-20 04:07:40|497.33|494.53|497.12|494.32|497.33|494.53|497.12|494.32|0
1642651670000|2022-01-20 04:07:50|497.33|494.53|497.12|494.32|497.33|494.53|497.12|494.32|0
1642651680000|2022-01-20 04:08:00|497.23|494.43|497.33|494.53|497.33|494.53|497.12|494.32|0
1642651690000|2022-01-20 04:08:10|497.23|494.43|497.23|494.43|497.23|494.43|497.12|494.32|0
1642651700000|2022-01-20 04:08:20|497.33|494.53|497.54|494.74|497.54|494.74|497.33|494.53|0
1642651710000|2022-01-20 04:08:30|497.33|494.53|497.33|494.53|497.54|494.74|497.33|494.53|0
1642651720000|2022-01-20 04:08:40|497.54|494.74|497.33|494.53|497.54|494.74|497.33|494.53|0
1642651730000|2022-01-20 04:08:50|497.23|494.43|497.33|494.53|497.33|494.53|497.23|494.43|0
1642651750000|2022-01-20 04:09:10|497.12|494.32|497.33|494.53|497.33|494.53|497.12|494.32|0
1642651760000|2022-01-20 04:09:20|497.12|494.32|497.12|494.32|497.12|494.32|497.12|494.32|0
1642651770000|2022-01-20 04:09:30|496.91|494.11|497.33|494.53|497.33|494.53|496.91|494.11|0
1642651800000|2022-01-20 04:10:00|497.44|494.64|497.54|494.74|497.54|494.74|497.44|494.64|0
1642651810000|2022-01-20 04:10:10|497.33|494.53|497.44|494.64|497.44|494.64|497.33|494.53|0
1642651820000|2022-01-20 04:10:20|497.33|494.53|497.23|494.43|497.33|494.53|497.23|494.43|0
1642651830000|2022-01-20 04:10:30|497.33|494.53|497.44|494.64|497.44|494.64|497.33|494.53|0
1642651840000|2022-01-20 04:10:40|496.7|493.9|496.7|493.9|496.81|494.01|496.7|493.9|0
1642651850000|2022-01-20 04:10:50|496.91|494.11|496.91|494.11|496.91|494.11|496.91|494.11|0
1642651860000|2022-01-20 04:11:00|497.02|494.22|497.12|494.32|497.12|494.32|497.02|494.22|0
1642651880000|2022-01-20 04:11:20|497.23|494.43|497.12|494.32|497.33|494.53|497.12|494.32|0
1642651890000|2022-01-20 04:11:30|497.33|494.53|497.44|494.64|497.54|494.74|497.33|494.53|0
1642651900000|2022-01-20 04:11:40|497.54|494.74|497.75|494.95|497.75|494.95|497.54|494.74|0
1642651910000|2022-01-20 04:11:50|497.86|495.06|497.96|495.16|497.96|495.16|497.86|495.06|0
1642651920000|2022-01-20 04:12:00|498.17|495.37|497.96|495.16|498.17|495.37|497.96|495.16|0
1642651930000|2022-01-20 04:12:10|498.17|495.37|497.96|495.16|498.17|495.37|497.96|495.16|0
1642651940000|2022-01-20 04:12:20|498.17|495.37|498.07|495.27|498.17|495.37|497.96|495.16|0
1642651950000|2022-01-20 04:12:30|498.17|495.37|498.07|495.27|498.17|495.37|498.07|495.27|0
1642651960000|2022-01-20 04:12:40|497.96|495.16|497.86|495.06|497.96|495.16|497.86|495.06|0
1642651970000|2022-01-20 04:12:50|497.75|494.95|497.75|494.95|497.75|494.95|497.65|494.85|0
1642651990000|2022-01-20 04:13:10|497.96|495.16|497.75|494.95|497.96|495.16|497.75|494.95|0
1642652000000|2022-01-20 04:13:20|497.96|495.16|497.86|495.06|497.96|495.16|497.86|495.06|0
1642652010000|2022-01-20 04:13:30|497.75|494.95|497.33|494.53|497.75|494.95|497.33|494.53|0
1642652020000|2022-01-20 04:13:40|497.54|494.74|497.54|494.74|497.54|494.74|497.33|494.53|0
1642652030000|2022-01-20 04:13:50|497.33|494.53|497.33|494.53|497.44|494.64|497.33|494.53|0
1642652040000|2022-01-20 04:14:00|497.54|494.74|497.54|494.74|497.54|494.74|497.33|494.53|0
1642652050000|2022-01-20 04:14:10|497.33|494.53|497.33|494.53|497.44|494.64|497.33|494.53|0
1642652060000|2022-01-20 04:14:20|497.12|494.32|497.12|494.32|497.33|494.53|497.12|494.32|0
1642652070000|2022-01-20 04:14:30|497.02|494.22|497.33|494.53|497.33|494.53|497.02|494.22|0
1642652080000|2022-01-20 04:14:40|497.23|494.43|497.33|494.53|497.33|494.53|497.12|494.32|0
1642652090000|2022-01-20 04:14:50|497.23|494.43|497.12|494.32|497.33|494.53|497.12|494.32|0
1642652100000|2022-01-20 04:15:00|497.23|494.43|497.23|494.43|497.33|494.53|497.23|494.43|0
1642652110000|2022-01-20 04:15:10|497.33|494.53|497.75|494.95|497.75|494.95|497.33|494.53|0
1642652120000|2022-01-20 04:15:20|497.96|495.16|498.07|495.27|498.07|495.27|497.96|495.16|0
1642652130000|2022-01-20 04:15:30|497.96|495.16|497.96|495.16|498.07|495.27|497.96|495.16|0
1642652140000|2022-01-20 04:15:40|497.75|494.95|497.86|495.06|497.96|495.16|497.75|494.95|0
1642652150000|2022-01-20 04:15:50|497.75|494.95|497.54|494.74|497.75|494.95|497.54|494.74|0
1642652160000|2022-01-20 04:16:00|497.12|494.32|497.44|494.64|497.44|494.64|497.12|494.32|0
1642652170000|2022-01-20 04:16:10|497.75|494.95|497.33|494.53|497.75|494.95|497.33|494.53|0
1642652180000|2022-01-20 04:16:20|497.23|494.43|497.12|494.32|497.23|494.43|497.12|494.32|0
1642652190000|2022-01-20 04:16:30|497.23|494.43|497.33|494.53|497.44|494.64|497.23|494.43|0
1642652200000|2022-01-20 04:16:40|497.44|494.64|497.33|494.53|497.44|494.64|497.33|494.53|0
1642652210000|2022-01-20 04:16:50|497.44|494.64|497.33|494.53|497.44|494.64|497.33|494.53|0
1642652220000|2022-01-20 04:17:00|497.44|494.64|497.96|495.16|497.96|495.16|497.44|494.64|0
1642652230000|2022-01-20 04:17:10|497.75|494.95|497.54|494.74|497.75|494.95|497.54|494.74|0
1642652240000|2022-01-20 04:17:20|497.86|495.06|497.75|494.95|497.96|495.16|497.75|494.95|0
1642652250000|2022-01-20 04:17:30|497.54|494.74|498.17|495.37|498.17|495.37|497.54|494.74|0
1642652260000|2022-01-20 04:17:40|498.28|495.48|498.28|495.48|498.28|495.48|498.28|495.48|0
1642652270000|2022-01-20 04:17:50|498.17|495.37|498.17|495.37|498.17|495.37|498.17|495.37|0
1642652280000|2022-01-20 04:18:00|498.07|495.27|498.28|495.48|498.28|495.48|498.07|495.27|0
1642652290000|2022-01-20 04:18:10|498.17|495.37|498.28|495.48|498.28|495.48|498.17|495.37|0
1642652300000|2022-01-20 04:18:20|498.38|495.58|498.38|495.58|498.38|495.58|498.38|495.58|0
1642652310000|2022-01-20 04:18:30|498.49|495.69|498.59|495.79|498.59|495.79|498.49|495.69|0
1642652330000|2022-01-20 04:18:50|498.7|495.9|498.91|496.11|498.91|496.11|498.7|495.9|0
1642652340000|2022-01-20 04:19:00|498.59|495.79|498.59|495.79|498.59|495.79|498.49|495.69|0
1642652350000|2022-01-20 04:19:10|498.38|495.58|498.38|495.58|498.38|495.58|498.38|495.58|0
1642652360000|2022-01-20 04:19:20|498.59|495.79|498.8|496|498.8|496|498.59|495.79|0
1642652370000|2022-01-20 04:19:30|498.59|495.79|498.91|496.11|498.91|496.11|498.59|495.79|0
1642652380000|2022-01-20 04:19:40|499.02|496.22|499.02|496.22|499.02|496.22|499.02|496.22|0
1642652390000|2022-01-20 04:19:50|499.13|496.33|499.02|496.22|499.13|496.33|499.02|496.22|0
1642652400000|2022-01-20 04:20:00|498.91|496.11|499.02|496.22|499.02|496.22|498.8|496|0
1642652420000|2022-01-20 04:20:20|499.13|496.33|499.02|496.22|499.23|496.43|499.02|496.22|0
1642652430000|2022-01-20 04:20:30|498.8|496|498.8|496|499.02|496.22|498.8|496|0
1642652440000|2022-01-20 04:20:40|498.59|495.79|498.38|495.58|498.59|495.79|498.38|495.58|0
1642652450000|2022-01-20 04:20:50|498.59|495.79|498.59|495.79|498.59|495.79|498.59|495.79|0
1642652460000|2022-01-20 04:21:00|498.38|495.58|498.38|495.58|498.38|495.58|498.38|495.58|0
1642652470000|2022-01-20 04:21:10|498.17|495.37|498.17|495.37|498.17|495.37|498.17|495.37|0
1642652480000|2022-01-20 04:21:20|498.38|495.58|498.38|495.58|498.38|495.58|498.38|495.58|0
1642652490000|2022-01-20 04:21:30|498.28|495.48|498.17|495.37|498.28|495.48|498.17|495.37|0
1642652500000|2022-01-20 04:21:40|498.38|495.58|498.38|495.58|498.38|495.58|498.38|495.58|0
1642652510000|2022-01-20 04:21:50|498.59|495.79|498.59|495.79|498.59|495.79|498.59|495.79|0
1642652520000|2022-01-20 04:22:00|498.38|495.58|498.49|495.69|498.49|495.69|498.38|495.58|0
1642652530000|2022-01-20 04:22:10|498.38|495.58|498.38|495.58|498.38|495.58|498.38|495.58|0
1642652540000|2022-01-20 04:22:20|498.28|495.48|498.38|495.58|498.38|495.58|498.28|495.48|0
1642652550000|2022-01-20 04:22:30|498.17|495.37|498.17|495.37|498.17|495.37|498.17|495.37|0
1642652570000|2022-01-20 04:22:50|498.38|495.58|498.17|495.37|498.38|495.58|498.17|495.37|0
1642652580000|2022-01-20 04:23:00|497.96|495.16|497.96|495.16|497.96|495.16|497.96|495.16|0
1642652590000|2022-01-20 04:23:10|498.17|495.37|498.07|495.27|498.17|495.37|498.07|495.27|0
1642652600000|2022-01-20 04:23:20|498.17|495.37|498.17|495.37|498.17|495.37|498.17|495.37|0
1642652630000|2022-01-20 04:23:50|497.96|495.16|497.96|495.16|497.96|495.16|497.96|495.16|0
1642652640000|2022-01-20 04:24:00|497.86|495.06|497.75|494.95|497.86|495.06|497.75|494.95|0
1642652650000|2022-01-20 04:24:10|497.86|495.06|497.86|495.06|497.86|495.06|497.75|494.95|0
1642652660000|2022-01-20 04:24:20|497.75|494.95|497.75|494.95|497.86|495.06|497.75|494.95|0
1642652670000|2022-01-20 04:24:30|497.86|495.06|497.75|494.95|497.86|495.06|497.75|494.95|0
1642652680000|2022-01-20 04:24:40|497.86|495.06|497.96|495.16|497.96|495.16|497.86|495.06|0
1642652690000|2022-01-20 04:24:50|498.17|495.37|498.28|495.48|498.28|495.48|498.17|495.37|0
1642652700000|2022-01-20 04:25:00|498.17|495.37|498.17|495.37|498.17|495.37|498.17|495.37|0
1642652710000|2022-01-20 04:25:10|498.28|495.48|498.38|495.58|498.38|495.58|498.28|495.48|0
1642652720000|2022-01-20 04:25:20|498.28|495.48|498.38|495.58|498.38|495.58|498.17|495.37|0
1642652730000|2022-01-20 04:25:30|498.17|495.37|498.17|495.37|498.17|495.37|498.17|495.37|0
1642652740000|2022-01-20 04:25:40|497.96|495.16|497.96|495.16|497.96|495.16|497.96|495.16|0
1642652750000|2022-01-20 04:25:50|498.17|495.37|498.17|495.37|498.17|495.37|498.17|495.37|0
1642652760000|2022-01-20 04:26:00|498.07|495.27|498.07|495.27|498.07|495.27|497.96|495.16|0
1642652770000|2022-01-20 04:26:10|497.96|495.16|497.75|494.95|497.96|495.16|497.75|494.95|0
1642652780000|2022-01-20 04:26:20|497.54|494.74|498.17|495.37|498.17|495.37|497.54|494.74|0
1642652790000|2022-01-20 04:26:30|498.38|495.58|498.38|495.58|498.38|495.58|498.38|495.58|0
1642652800000|2022-01-20 04:26:40|498.17|495.37|498.17|495.37|498.17|495.37|498.17|495.37|0
1642652810000|2022-01-20 04:26:50|498.07|495.27|498.17|495.37|498.17|495.37|498.07|495.27|0
1642652820000|2022-01-20 04:27:00|497.96|495.16|497.96|495.16|498.07|495.27|497.96|495.16|0
1642652840000|2022-01-20 04:27:20|498.17|495.37|498.07|495.27|498.17|495.37|497.96|495.16|0
1642652850000|2022-01-20 04:27:30|498.17|495.37|498.17|495.37|498.17|495.37|498.17|495.37|0
1642652860000|2022-01-20 04:27:40|498.28|495.48|498.17|495.37|498.28|495.48|498.17|495.37|0
1642652880000|2022-01-20 04:28:00|497.96|495.16|498.17|495.37|498.17|495.37|497.96|495.16|0
1642652890000|2022-01-20 04:28:10|498.28|495.48|498.59|495.79|498.59|495.79|498.28|495.48|0
1642652900000|2022-01-20 04:28:20|498.7|495.9|498.59|495.79|498.7|495.9|498.59|495.79|0
1642652920000|2022-01-20 04:28:40|498.8|496|498.59|495.79|498.8|496|498.59|495.79|0
1642652930000|2022-01-20 04:28:50|498.7|495.9|498.7|495.9|498.7|495.9|498.7|495.9|0
1642652940000|2022-01-20 04:29:00|498.59|495.79|498.59|495.79|498.59|495.79|498.59|495.79|0
1642652950000|2022-01-20 04:29:10|498.49|495.69|498.49|495.69|498.49|495.69|498.49|495.69|0
1642652960000|2022-01-20 04:29:20|498.38|495.58|498.38|495.58|498.38|495.58|498.38|495.58|0
1642652990000|2022-01-20 04:29:50|498.59|495.79|498.59|495.79|498.59|495.79|498.59|495.79|0
1642653000000|2022-01-20 04:30:00|498.8|496|498.8|496|499.01|496.21|498.8|496|0
1642653020000|2022-01-20 04:30:20|498.91|496.11|499.01|496.21|499.01|496.21|498.91|496.11|0
1642653040000|2022-01-20 04:30:40|498.91|496.11|498.8|496|498.91|496.11|498.8|496|0
1642653050000|2022-01-20 04:30:50|498.91|496.11|498.8|496|498.91|496.11|498.8|496|0
1642653060000|2022-01-20 04:31:00|498.59|495.79|498.59|495.79|498.59|495.79|498.59|495.79|0
1642653070000|2022-01-20 04:31:10|498.8|496|498.8|496|498.8|496|498.8|496|0
1642653080000|2022-01-20 04:31:20|498.7|495.9|498.59|495.79|498.7|495.9|498.59|495.79|0
1642653090000|2022-01-20 04:31:30|498.7|495.9|498.59|495.79|498.7|495.9|498.59|495.79|0
1642653100000|2022-01-20 04:31:40|498.8|496|498.7|495.9|498.8|496|498.7|495.9|0
1642653110000|2022-01-20 04:31:50|498.59|495.79|498.38|495.58|498.59|495.79|498.38|495.58|0
1642653120000|2022-01-20 04:32:00|498.49|495.69|498.17|495.37|498.49|495.69|498.17|495.37|0
1642653150000|2022-01-20 04:32:30|498.07|495.27|497.96|495.16|498.07|495.27|497.96|495.16|0
1642653160000|2022-01-20 04:32:40|497.75|494.95|497.75|494.95|497.75|494.95|497.75|494.95|0
1642653180000|2022-01-20 04:33:00|497.86|495.06|497.86|495.06|497.96|495.16|497.86|495.06|0
1642653190000|2022-01-20 04:33:10|497.96|495.16|497.86|495.06|497.96|495.16|497.75|494.95|0
1642653200000|2022-01-20 04:33:20|497.75|494.95|497.75|494.95|497.75|494.95|497.75|494.95|0
1642653230000|2022-01-20 04:33:50|497.54|494.74|497.75|494.95|497.75|494.95|497.54|494.74|0
1642653240000|2022-01-20 04:34:00|497.65|494.85|497.54|494.74|497.65|494.85|497.54|494.74|0
1642653250000|2022-01-20 04:34:10|497.75|494.95|497.54|494.74|497.75|494.95|497.54|494.74|0
1642653260000|2022-01-20 04:34:20|497.33|494.53|497.22|494.42|497.33|494.53|497.22|494.42|0
1642653270000|2022-01-20 04:34:30|497.11|494.31|497.33|494.53|497.33|494.53|497.11|494.31|0
1642653280000|2022-01-20 04:34:40|497.32|494.52|497.32|494.52|497.32|494.52|497.32|494.52|0
1642653310000|2022-01-20 04:35:10|497.22|494.42|497.32|494.52|497.32|494.52|497.22|494.42|0
1642653330000|2022-01-20 04:35:30|497.43|494.63|497.54|494.74|497.54|494.74|497.43|494.63|0
1642653340000|2022-01-20 04:35:40|497.43|494.63|497.43|494.63|497.54|494.74|497.32|494.52|0
1642653350000|2022-01-20 04:35:50|497.32|494.52|497.43|494.63|497.43|494.63|497.32|494.52|0
1642653360000|2022-01-20 04:36:00|497.32|494.52|497.32|494.52|497.32|494.52|497.32|494.52|0
1642653370000|2022-01-20 04:36:10|497.75|494.95|497.54|494.74|497.75|494.95|497.54|494.74|0
1642653380000|2022-01-20 04:36:20|497.75|494.95|497.75|494.95|497.96|495.16|497.75|494.95|0
1642653390000|2022-01-20 04:36:30|497.96|495.16|497.96|495.16|497.96|495.16|497.96|495.16|0
1642653400000|2022-01-20 04:36:40|497.86|495.06|497.96|495.16|497.96|495.16|497.86|495.06|0
1642653410000|2022-01-20 04:36:50|498.17|495.37|498.17|495.37|498.17|495.37|498.17|495.37|0
1642653420000|2022-01-20 04:37:00|497.96|495.16|498.17|495.37|498.17|495.37|497.96|495.16|0
1642653430000|2022-01-20 04:37:10|498.28|495.48|498.38|495.58|498.38|495.58|498.17|495.37|0
1642653450000|2022-01-20 04:37:30|498.59|495.79|498.8|496|498.8|496|498.59|495.79|0
1642653460000|2022-01-20 04:37:40|498.59|495.79|498.59|495.79|498.59|495.79|498.59|495.79|0
1642653470000|2022-01-20 04:37:50|498.7|495.9|498.59|495.79|498.8|496|498.59|495.79|0
1642653490000|2022-01-20 04:38:10|498.49|495.69|498.59|495.79|498.59|495.79|498.49|495.69|0
1642653500000|2022-01-20 04:38:20|498.7|495.9|498.59|495.79|498.8|496|498.59|495.79|0
1642653510000|2022-01-20 04:38:30|498.49|495.69|498.59|495.79|498.59|495.79|498.49|495.69|0
1642653520000|2022-01-20 04:38:40|498.38|495.58|498.38|495.58|498.38|495.58|498.38|495.58|0
1642653530000|2022-01-20 04:38:50|498.59|495.79|498.38|495.58|498.59|495.79|498.38|495.58|0
1642653550000|2022-01-20 04:39:10|498.17|495.37|498.17|495.37|498.17|495.37|498.17|495.37|0
1642653560000|2022-01-20 04:39:20|497.96|495.16|497.96|495.16|497.96|495.16|497.96|495.16|0
1642653570000|2022-01-20 04:39:30|498.07|495.27|497.75|494.95|498.07|495.27|497.75|494.95|0
1642653610000|2022-01-20 04:40:10|497.64|494.84|497.53|494.73|497.64|494.84|497.53|494.73|0
1642653620000|2022-01-20 04:40:20|497.75|494.95|497.64|494.84|497.75|494.95|497.64|494.84|0
1642653630000|2022-01-20 04:40:30|497.53|494.73|497.75|494.95|497.75|494.95|497.53|494.73|0
1642653640000|2022-01-20 04:40:40|497.53|494.73|497.43|494.63|497.53|494.73|497.43|494.63|0
1642653650000|2022-01-20 04:40:50|497.53|494.73|497.43|494.63|497.53|494.73|497.43|494.63|0
1642653660000|2022-01-20 04:41:00|497.53|494.73|497.53|494.73|497.53|494.73|497.53|494.73|0
1642653700000|2022-01-20 04:41:40|497.74|494.94|497.74|494.94|497.74|494.94|497.74|494.94|0
1642653770000|2022-01-20 04:42:50|497.53|494.73|497.53|494.73|497.53|494.73|497.53|494.73|0
1642653780000|2022-01-20 04:43:00|497.32|494.52|497.32|494.52|497.32|494.52|497.32|494.52|0
1642653790000|2022-01-20 04:43:10|497.11|494.31|497.96|495.16|497.96|495.16|497.11|494.31|0
1642653800000|2022-01-20 04:43:20|497.85|495.05|497.96|495.16|497.96|495.16|497.74|494.94|0
1642653810000|2022-01-20 04:43:30|498.06|495.26|497.96|495.16|498.06|495.26|497.96|495.16|0
1642653830000|2022-01-20 04:43:50|498.59|495.79|498.8|496|498.8|496|498.59|495.79|0
1642653840000|2022-01-20 04:44:00|498.7|495.9|498.59|495.79|498.7|495.9|498.59|495.79|0
1642653880000|2022-01-20 04:44:40|498.8|496|498.8|496|498.8|496|498.8|496|0
1642653890000|2022-01-20 04:44:50|498.59|495.79|498.59|495.79|498.59|495.79|498.59|495.79|0
1642653910000|2022-01-20 04:45:10|498.49|495.69|498.8|496|498.8|496|498.38|495.58|0
1642653920000|2022-01-20 04:45:20|498.7|495.9|498.7|495.9|498.7|495.9|498.7|495.9|0
1642653930000|2022-01-20 04:45:30|498.59|495.79|498.8|496|498.8|496|498.59|495.79|0
1642653940000|2022-01-20 04:45:40|499.01|496.21|499.01|496.21|499.01|496.21|499.01|496.21|0
1642653950000|2022-01-20 04:45:50|499.22|496.42|499.12|496.32|499.22|496.42|499.01|496.21|0
1642653960000|2022-01-20 04:46:00|499.22|496.42|499.01|496.21|499.22|496.42|499.01|496.21|0
1642653970000|2022-01-20 04:46:10|498.91|496.11|498.91|496.11|498.91|496.11|498.91|496.11|0
1642653980000|2022-01-20 04:46:20|499.01|496.21|498.8|496|499.01|496.21|498.8|496|0
1642653990000|2022-01-20 04:46:30|499.01|496.21|499.01|496.21|499.01|496.21|499.01|496.21|0
1642654000000|2022-01-20 04:46:40|499.12|496.32|499.12|496.32|499.12|496.32|499.12|496.32|0
1642654010000|2022-01-20 04:46:50|499.22|496.42|499.01|496.21|499.22|496.42|499.01|496.21|0
1642654030000|2022-01-20 04:47:10|498.8|496|498.8|496|498.8|496|498.8|496|0
1642654040000|2022-01-20 04:47:20|498.59|495.79|498.59|495.79|498.59|495.79|498.59|495.79|0
1642654050000|2022-01-20 04:47:30|498.38|495.58|498.27|495.47|498.38|495.58|498.27|495.47|0
1642654060000|2022-01-20 04:47:40|498.17|495.37|498.17|495.37|498.38|495.58|498.17|495.37|0
1642654070000|2022-01-20 04:47:50|498.27|495.47|498.38|495.58|498.38|495.58|498.27|495.47|0
1642654120000|2022-01-20 04:48:40|498.27|495.47|498.27|495.47|498.27|495.47|498.16|495.36|0
1642654130000|2022-01-20 04:48:50|498.16|495.36|498.27|495.47|498.27|495.47|498.16|495.36|0
1642654140000|2022-01-20 04:49:00|498.38|495.58|498.38|495.58|498.38|495.58|498.16|495.36|0
1642654160000|2022-01-20 04:49:20|498.16|495.36|498.16|495.36|498.16|495.36|498.16|495.36|0
1642654170000|2022-01-20 04:49:30|497.95|495.15|497.74|494.94|498.06|495.26|497.74|494.94|0
1642654180000|2022-01-20 04:49:40|497.53|494.73|497.95|495.15|497.95|495.15|497.53|494.73|0
1642654210000|2022-01-20 04:50:10|497.74|494.94|497.74|494.94|497.74|494.94|497.74|494.94|0
1642654220000|2022-01-20 04:50:20|497.53|494.73|497.32|494.52|497.53|494.73|497.32|494.52|0
1642654240000|2022-01-20 04:50:40|497.43|494.63|497.32|494.52|497.43|494.63|497.32|494.52|0
1642654250000|2022-01-20 04:50:50|497.43|494.63|497.43|494.63|497.43|494.63|497.43|494.63|0
1642654260000|2022-01-20 04:51:00|497.53|494.73|497.32|494.52|497.53|494.73|497.32|494.52|0
1642654300000|2022-01-20 04:51:40|497.43|494.63|497.53|494.73|497.53|494.73|497.43|494.63|0
1642654310000|2022-01-20 04:51:50|497.43|494.63|497.43|494.63|497.43|494.63|497.32|494.52|0
1642654320000|2022-01-20 04:52:00|497.32|494.52|497.32|494.52|497.32|494.52|497.32|494.52|0
1642654330000|2022-01-20 04:52:10|497.53|494.73|497.64|494.84|497.64|494.84|497.53|494.73|0
1642654340000|2022-01-20 04:52:20|497.53|494.73|497.53|494.73|497.64|494.84|497.53|494.73|0
1642654350000|2022-01-20 04:52:30|497.32|494.52|497.32|494.52|497.32|494.52|497.32|494.52|0
1642654360000|2022-01-20 04:52:40|497.43|494.63|497.43|494.63|497.43|494.63|497.43|494.63|0
1642654380000|2022-01-20 04:53:00|497.53|494.73|497.32|494.52|497.53|494.73|497.32|494.52|0
1642654390000|2022-01-20 04:53:10|497.43|494.63|497.43|494.63|497.43|494.63|497.32|494.52|0
1642654400000|2022-01-20 04:53:20|497.53|494.73|497.53|494.73|497.53|494.73|497.53|494.73|0
1642654430000|2022-01-20 04:53:50|497.74|494.94|497.53|494.73|497.74|494.94|497.53|494.73|0
1642654440000|2022-01-20 04:54:00|497.64|494.84|497.74|494.94|497.74|494.94|497.64|494.84|0
1642654450000|2022-01-20 04:54:10|497.85|495.05|497.74|494.94|497.85|495.05|497.74|494.94|0
1642654490000|2022-01-20 04:54:50|497.95|495.15|497.95|495.15|497.95|495.15|497.95|495.15|0
1642654500000|2022-01-20 04:55:00|497.74|494.94|497.74|494.94|497.85|495.05|497.74|494.94|0
1642654510000|2022-01-20 04:55:10|497.85|495.05|497.95|495.15|497.95|495.15|497.85|495.05|0
1642654520000|2022-01-20 04:55:20|497.85|495.05|497.64|494.84|497.85|495.05|497.64|494.84|0
1642654530000|2022-01-20 04:55:30|497.74|494.94|497.74|494.94|497.74|494.94|497.74|494.94|0
1642654540000|2022-01-20 04:55:40|497.53|494.73|497.53|494.73|497.64|494.84|497.53|494.73|0
1642654550000|2022-01-20 04:55:50|497.74|494.94|497.74|494.94|497.74|494.94|497.74|494.94|0
1642654560000|2022-01-20 04:56:00|497.85|495.05|497.85|495.05|497.85|495.05|497.85|495.05|0
1642654570000|2022-01-20 04:56:10|497.95|495.15|497.85|495.05|497.95|495.15|497.85|495.05|0
1642654580000|2022-01-20 04:56:20|497.95|495.15|497.74|494.94|497.95|495.15|497.74|494.94|0
1642654590000|2022-01-20 04:56:30|497.95|495.15|497.85|495.05|497.95|495.15|497.74|494.94|0
1642654600000|2022-01-20 04:56:40|497.74|494.94|497.74|494.94|497.74|494.94|497.74|494.94|0
1642654610000|2022-01-20 04:56:50|497.95|495.15|497.95|495.15|498.06|495.26|497.95|495.15|0
1642654620000|2022-01-20 04:57:00|498.06|495.26|498.16|495.36|498.16|495.36|497.95|495.15|0
1642654650000|2022-01-20 04:57:30|498.37|495.57|498.27|495.47|498.37|495.57|498.16|495.36|0
1642654660000|2022-01-20 04:57:40|498.48|495.68|498.16|495.36|498.48|495.68|498.16|495.36|0
1642654690000|2022-01-20 04:58:10|498.27|495.47|498.27|495.47|498.27|495.47|498.27|495.47|0
1642654700000|2022-01-20 04:58:20|498.16|495.36|498.16|495.36|498.27|495.47|498.16|495.36|0
1642654710000|2022-01-20 04:58:30|498.27|495.47|498.16|495.36|498.27|495.47|498.16|495.36|0
1642654720000|2022-01-20 04:58:40|497.95|495.15|498.06|495.26|498.16|495.36|497.95|495.15|0
1642654730000|2022-01-20 04:58:50|497.95|495.15|497.95|495.15|497.95|495.15|497.95|495.15|0
1642654750000|2022-01-20 04:59:10|498.06|495.26|498.16|495.36|498.16|495.36|498.06|495.26|0
1642654770000|2022-01-20 04:59:30|498.06|495.26|498.16|495.36|498.16|495.36|498.06|495.26|0
1642654780000|2022-01-20 04:59:40|498.37|495.57|498.37|495.57|498.37|495.57|498.37|495.57|0
1642654790000|2022-01-20 04:59:50|498.48|495.68|498.58|495.78|498.58|495.78|498.48|495.68|0
1642654800000|2022-01-20 05:00:00|498.37|495.57|498.37|495.57|498.37|495.57|498.27|495.47|0
1642654810000|2022-01-20 05:00:10|498.16|495.36|498.37|495.57|498.37|495.57|498.16|495.36|0
1642654820000|2022-01-20 05:00:20|498.48|495.68|498.37|495.57|498.48|495.68|498.37|495.57|0
1642654830000|2022-01-20 05:00:30|498.16|495.36|498.16|495.36|498.16|495.36|498.16|495.36|0
1642654840000|2022-01-20 05:00:40|498.06|495.26|497.95|495.15|498.06|495.26|497.95|495.15|0
1642654850000|2022-01-20 05:00:50|497.74|494.94|497.74|494.94|497.74|494.94|497.74|494.94|0
1642654860000|2022-01-20 05:01:00|497.53|494.73|497.32|494.52|497.53|494.73|497.11|494.31|0
1642654870000|2022-01-20 05:01:10|497.01|494.21|496.48|493.68|497.01|494.21|496.48|493.68|0
1642654880000|2022-01-20 05:01:20|496.27|493.47|496.05|493.25|496.27|493.47|496.05|493.25|0
1642654890000|2022-01-20 05:01:30|496.27|493.47|496.05|493.25|496.59|493.79|495.84|493.04|0
1642654900000|2022-01-20 05:01:40|496.27|493.47|495.84|493.04|496.27|493.47|495.84|493.04|0
1642654910000|2022-01-20 05:01:50|495.74|492.94|495.84|493.04|495.84|493.04|495.74|492.94|0
1642654920000|2022-01-20 05:02:00|495.63|492.83|495.84|493.04|495.84|493.04|495.63|492.83|0
1642654930000|2022-01-20 05:02:10|496.05|493.25|495.84|493.04|496.05|493.25|495.84|493.04|0
1642654940000|2022-01-20 05:02:20|496.05|493.25|496.27|493.47|496.27|493.47|496.05|493.25|0
1642654950000|2022-01-20 05:02:30|496.48|493.68|496.27|493.47|496.48|493.68|496.27|493.47|0
1642654960000|2022-01-20 05:02:40|496.48|493.68|496.48|493.68|496.48|493.68|496.48|493.68|0
1642654970000|2022-01-20 05:02:50|496.37|493.57|496.37|493.57|496.37|493.57|496.37|493.57|0
1642654980000|2022-01-20 05:03:00|496.48|493.68|496.59|493.79|496.59|493.79|496.48|493.68|0
1642654990000|2022-01-20 05:03:10|496.69|493.89|496.69|493.89|496.8|494|496.69|493.89|0
1642655010000|2022-01-20 05:03:30|496.8|494|496.69|493.89|496.9|494.1|496.69|493.89|0
1642655020000|2022-01-20 05:03:40|496.59|493.79|496.48|493.68|496.69|493.89|496.48|493.68|0
1642655030000|2022-01-20 05:03:50|496.69|493.89|496.8|494|496.8|494|496.69|493.89|0
1642655040000|2022-01-20 05:04:00|496.69|493.89|496.37|493.57|496.69|493.89|496.26|493.46|0
1642655050000|2022-01-20 05:04:10|496.48|493.68|496.05|493.25|496.48|493.68|496.05|493.25|0
1642655060000|2022-01-20 05:04:20|496.26|493.46|495.95|493.15|496.26|493.46|495.84|493.04|0
1642655070000|2022-01-20 05:04:30|495.84|493.04|496.26|493.46|496.26|493.46|495.84|493.04|0
1642655080000|2022-01-20 05:04:40|496.48|493.68|496.26|493.46|496.48|493.68|496.26|493.46|0
1642655100000|2022-01-20 05:05:00|496.05|493.25|496.05|493.25|496.05|493.25|495.95|493.15|0
1642655110000|2022-01-20 05:05:10|495.95|493.15|496.16|493.36|496.16|493.36|495.95|493.15|0
1642655120000|2022-01-20 05:05:20|496.26|493.46|496.48|493.68|496.48|493.68|496.26|493.46|0
1642655130000|2022-01-20 05:05:30|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1642655140000|2022-01-20 05:05:40|496.37|493.57|496.69|493.89|496.69|493.89|496.37|493.57|0
1642655160000|2022-01-20 05:06:00|496.8|494|496.58|493.78|496.8|494|496.58|493.78|0
1642655170000|2022-01-20 05:06:10|496.47|493.67|496.58|493.78|496.58|493.78|496.47|493.67|0
1642655180000|2022-01-20 05:06:20|496.69|493.89|496.69|493.89|496.69|493.89|496.69|493.89|0
1642655190000|2022-01-20 05:06:30|496.47|493.67|496.69|493.89|496.69|493.89|496.47|493.67|0
1642655200000|2022-01-20 05:06:40|496.9|494.1|496.79|493.99|496.9|494.1|496.79|493.99|0
1642655210000|2022-01-20 05:06:50|496.69|493.89|496.9|494.1|496.9|494.1|496.69|493.89|0
1642655220000|2022-01-20 05:07:00|496.79|493.99|496.58|493.78|496.79|493.99|496.58|493.78|0
1642655230000|2022-01-20 05:07:10|496.69|493.89|496.69|493.89|496.69|493.89|496.58|493.78|0
1642655240000|2022-01-20 05:07:20|496.79|493.99|496.9|494.1|496.9|494.1|496.79|493.99|0
1642655250000|2022-01-20 05:07:30|496.69|493.89|496.47|493.67|496.69|493.89|496.47|493.67|0
1642655270000|2022-01-20 05:07:50|496.16|493.36|496.26|493.46|496.26|493.46|496.16|493.36|0
1642655280000|2022-01-20 05:08:00|496.05|493.25|496.26|493.46|496.26|493.46|496.05|493.25|0
1642655290000|2022-01-20 05:08:10|496.16|493.36|496.05|493.25|496.16|493.36|496.05|493.25|0
1642655300000|2022-01-20 05:08:20|496.16|493.36|496.16|493.36|496.16|493.36|496.16|493.36|0
1642655310000|2022-01-20 05:08:30|496.05|493.25|496.26|493.46|496.26|493.46|496.05|493.25|0
1642655320000|2022-01-20 05:08:40|496.47|493.67|496.9|494.1|496.9|494.1|496.47|493.67|0
1642655330000|2022-01-20 05:08:50|496.68|493.88|496.9|494.1|496.9|494.1|496.68|493.88|0
1642655340000|2022-01-20 05:09:00|497.01|494.21|496.9|494.1|497.01|494.21|496.9|494.1|0
1642655350000|2022-01-20 05:09:10|497.01|494.21|497.11|494.31|497.11|494.31|496.9|494.1|0
1642655360000|2022-01-20 05:09:20|497.01|494.21|497.32|494.52|497.32|494.52|497.01|494.21|0
1642655370000|2022-01-20 05:09:30|497.53|494.73|497.53|494.73|497.53|494.73|497.53|494.73|0
1642655380000|2022-01-20 05:09:40|497.32|494.52|497.32|494.52|497.32|494.52|497.32|494.52|0
1642655390000|2022-01-20 05:09:50|497.53|494.73|497.32|494.52|497.53|494.73|497.32|494.52|0
1642655400000|2022-01-20 05:10:00|497.22|494.42|497.22|494.42|497.22|494.42|497.11|494.31|0
1642655410000|2022-01-20 05:10:10|497.11|494.31|497.22|494.42|497.32|494.52|497.11|494.31|0
1642655420000|2022-01-20 05:10:20|497.32|494.52|497.32|494.52|497.32|494.52|497.11|494.31|0
1642655430000|2022-01-20 05:10:30|497.22|494.42|497.32|494.52|497.53|494.73|497.22|494.42|0
1642655440000|2022-01-20 05:10:40|497.53|494.73|497.53|494.73|497.53|494.73|497.53|494.73|0
1642655450000|2022-01-20 05:10:50|497.43|494.63|497.53|494.73|497.53|494.73|497.43|494.63|0
1642655460000|2022-01-20 05:11:00|497.32|494.52|497.32|494.52|497.32|494.52|497.32|494.52|0
1642655470000|2022-01-20 05:11:10|497.53|494.73|497.43|494.63|497.53|494.73|497.43|494.63|0
1642655480000|2022-01-20 05:11:20|497.32|494.52|497.11|494.31|497.32|494.52|497.11|494.31|0
1642655490000|2022-01-20 05:11:30|497.22|494.42|496.89|494.09|497.22|494.42|496.89|494.09|0
1642655500000|2022-01-20 05:11:40|497.11|494.31|496.89|494.09|497.11|494.31|496.89|494.09|0
1642655520000|2022-01-20 05:12:00|496.68|493.88|496.58|493.78|496.68|493.88|496.58|493.78|0
1642655530000|2022-01-20 05:12:10|496.79|493.99|496.68|493.88|496.89|494.09|496.68|493.88|0
1642655540000|2022-01-20 05:12:20|496.79|493.99|496.79|493.99|496.79|493.99|496.68|493.88|0
1642655550000|2022-01-20 05:12:30|496.68|493.88|496.68|493.88|496.68|493.88|496.68|493.88|0
1642655570000|2022-01-20 05:12:50|496.79|493.99|496.89|494.09|496.89|494.09|496.79|493.99|0
1642655580000|2022-01-20 05:13:00|496.68|493.88|496.58|493.78|496.68|493.88|496.58|493.78|0
1642655590000|2022-01-20 05:13:10|496.47|493.67|496.26|493.46|496.47|493.67|496.26|493.46|0
1642655600000|2022-01-20 05:13:20|496.47|493.67|496.58|493.78|496.58|493.78|496.47|493.67|0
1642655610000|2022-01-20 05:13:30|496.47|493.67|496.47|493.67|496.47|493.67|496.47|493.67|0
1642655620000|2022-01-20 05:13:40|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1642655630000|2022-01-20 05:13:50|496.47|493.67|496.47|493.67|496.47|493.67|496.47|493.67|0
1642655640000|2022-01-20 05:14:00|496.68|493.88|496.68|493.88|496.68|493.88|496.47|493.67|0
1642655660000|2022-01-20 05:14:20|496.58|493.78|496.58|493.78|496.58|493.78|496.47|493.67|0
1642655670000|2022-01-20 05:14:30|496.68|493.88|496.68|493.88|496.79|493.99|496.68|493.88|0
1642655680000|2022-01-20 05:14:40|496.79|493.99|496.89|494.09|496.89|494.09|496.79|493.99|0
1642655690000|2022-01-20 05:14:50|496.79|493.99|496.58|493.78|496.79|493.99|496.58|493.78|0
1642655700000|2022-01-20 05:15:00|496.47|493.67|496.47|493.67|496.47|493.67|496.47|493.67|0
1642655710000|2022-01-20 05:15:10|496.26|493.46|496.47|493.67|496.47|493.67|496.26|493.46|0
1642655720000|2022-01-20 05:15:20|496.05|493.25|496.47|493.67|496.47|493.67|496.05|493.25|0
1642655730000|2022-01-20 05:15:30|496.26|493.46|496.26|493.46|496.37|493.57|496.26|493.46|0
1642655740000|2022-01-20 05:15:40|496.05|493.25|495.95|493.15|496.05|493.25|495.95|493.15|0
1642655750000|2022-01-20 05:15:50|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1642655760000|2022-01-20 05:16:00|495.74|492.94|495.63|492.83|495.74|492.94|495.63|492.83|0
1642655770000|2022-01-20 05:16:10|495.53|492.73|495.42|492.62|495.63|492.83|495.42|492.62|0
1642655780000|2022-01-20 05:16:20|495.63|492.83|495.63|492.83|495.63|492.83|495.63|492.83|0
1642655790000|2022-01-20 05:16:30|495.42|492.62|495.42|492.62|495.63|492.83|495.42|492.62|0
1642655800000|2022-01-20 05:16:40|495.63|492.83|495.84|493.04|495.84|493.04|495.63|492.83|0
1642655810000|2022-01-20 05:16:50|495.74|492.94|495.63|492.83|495.74|492.94|495.63|492.83|0
1642655820000|2022-01-20 05:17:00|495.74|492.94|495.63|492.83|495.74|492.94|495.63|492.83|0
1642655830000|2022-01-20 05:17:10|495.84|493.04|495.95|493.15|495.95|493.15|495.84|493.04|0
1642655840000|2022-01-20 05:17:20|495.84|493.04|496.16|493.36|496.16|493.36|495.84|493.04|0
1642655850000|2022-01-20 05:17:30|496.26|493.46|496.37|493.57|496.37|493.57|496.26|493.46|0
1642655860000|2022-01-20 05:17:40|496.26|493.46|496.05|493.25|496.26|493.46|496.05|493.25|0
1642655870000|2022-01-20 05:17:50|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1642655880000|2022-01-20 05:18:00|496.37|493.57|496.47|493.67|496.47|493.67|496.26|493.46|0
1642655890000|2022-01-20 05:18:10|496.37|493.57|496.47|493.67|496.47|493.67|496.26|493.46|0
1642655900000|2022-01-20 05:18:20|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1642655910000|2022-01-20 05:18:30|496.05|493.25|496.05|493.25|496.16|493.36|496.05|493.25|0
1642655920000|2022-01-20 05:18:40|495.95|493.15|496.05|493.25|496.05|493.25|495.84|493.04|0
1642655930000|2022-01-20 05:18:50|496.26|493.46|496.26|493.46|496.26|493.46|496.26|493.46|0
1642655940000|2022-01-20 05:19:00|496.47|493.67|496.68|493.88|496.68|493.88|496.47|493.67|0
1642655950000|2022-01-20 05:19:10|496.79|493.99|496.79|493.99|496.89|494.09|496.68|493.88|0
1642655960000|2022-01-20 05:19:20|496.89|494.09|496.89|494.09|496.89|494.09|496.79|493.99|0
1642655970000|2022-01-20 05:19:30|497.21|494.41|497.31|494.51|497.31|494.51|497.21|494.41|0
1642655980000|2022-01-20 05:19:40|497.1|494.3|496.79|493.99|497.1|494.3|496.79|493.99|0
1642655990000|2022-01-20 05:19:50|496.68|493.88|496.79|493.99|496.79|493.99|496.68|493.88|0
1642656000000|2022-01-20 05:20:00|496.89|494.09|497.1|494.3|497.1|494.3|496.89|494.09|0
1642656010000|2022-01-20 05:20:10|497.21|494.41|497.31|494.51|497.31|494.51|497.21|494.41|0
1642656020000|2022-01-20 05:20:20|497.53|494.73|497.63|494.83|497.63|494.83|497.42|494.62|0
1642656030000|2022-01-20 05:20:30|497.74|494.94|498.37|495.57|498.37|495.57|497.74|494.94|0
1642656040000|2022-01-20 05:20:40|498.58|495.78|498.79|495.99|498.79|495.99|498.58|495.78|0
1642656050000|2022-01-20 05:20:50|498.58|495.78|498.79|495.99|498.79|495.99|498.58|495.78|0
1642656060000|2022-01-20 05:21:00|498.9|496.1|498.69|495.89|498.9|496.1|498.69|495.89|0
1642656070000|2022-01-20 05:21:10|498.58|495.78|498.48|495.68|498.58|495.78|498.37|495.57|0
1642656080000|2022-01-20 05:21:20|498.79|495.99|499.42|496.62|499.42|496.62|498.79|495.99|0
1642656090000|2022-01-20 05:21:30|499.53|496.73|499.42|496.62|499.53|496.73|499.21|496.41|0
1642656110000|2022-01-20 05:21:50|499.21|496.41|499.11|496.31|499.21|496.41|499.11|496.31|0
1642656120000|2022-01-20 05:22:00|499.21|496.41|499|496.2|499.21|496.41|499|496.2|0
1642656130000|2022-01-20 05:22:10|498.79|495.99|498.69|495.89|498.79|495.99|498.37|495.57|0
1642656140000|2022-01-20 05:22:20|498.58|495.78|498.48|495.68|498.58|495.78|498.37|495.57|0
1642656150000|2022-01-20 05:22:30|498.37|495.57|498.48|495.68|498.48|495.68|498.37|495.57|0
1642656160000|2022-01-20 05:22:40|498.79|495.99|498.79|495.99|498.79|495.99|498.58|495.78|0
1642656180000|2022-01-20 05:23:00|498.9|496.1|498.79|495.99|499|496.2|498.79|495.99|0
1642656190000|2022-01-20 05:23:10|498.58|495.78|498.37|495.57|498.69|495.89|498.37|495.57|0
1642656200000|2022-01-20 05:23:20|498.27|495.47|498.48|495.68|498.58|495.78|498.27|495.47|0
1642656210000|2022-01-20 05:23:30|498.37|495.57|498.16|495.36|498.37|495.57|498.16|495.36|0
1642656220000|2022-01-20 05:23:40|497.95|495.15|497.74|494.94|497.95|495.15|497.74|494.94|0
1642656230000|2022-01-20 05:23:50|497.95|495.15|498.27|495.47|498.27|495.47|497.95|495.15|0
1642656240000|2022-01-20 05:24:00|498.37|495.57|497.73|494.93|498.37|495.57|497.73|494.93|0
1642656250000|2022-01-20 05:24:10|497.95|495.15|497.73|494.93|497.95|495.15|497.73|494.93|0
1642656260000|2022-01-20 05:24:20|497.63|494.83|497.52|494.72|497.63|494.83|497.52|494.72|0
1642656270000|2022-01-20 05:24:30|497.95|495.15|498.16|495.36|498.16|495.36|497.95|495.15|0
1642656280000|2022-01-20 05:24:40|498.58|495.78|498.58|495.78|498.58|495.78|498.37|495.57|0
1642656290000|2022-01-20 05:24:50|498.48|495.68|498.58|495.78|498.58|495.78|498.37|495.57|0
1642656300000|2022-01-20 05:25:00|498.79|495.99|499.21|496.41|499.21|496.41|498.79|495.99|0
1642656310000|2022-01-20 05:25:10|499.42|496.62|499.84|497.04|499.84|497.04|499.42|496.62|0
1642656320000|2022-01-20 05:25:20|500.59|497.79|500.48|497.68|500.9|498.1|500.48|497.68|0
1642656330000|2022-01-20 05:25:30|500.27|497.47|500.17|497.37|500.27|497.47|500.06|497.26|0
1642656340000|2022-01-20 05:25:40|500.59|497.79|500.9|498.1|501.11|498.31|500.59|497.79|0
1642656350000|2022-01-20 05:25:50|501.01|498.21|500.9|498.1|501.01|498.21|500.9|498.1|0
1642656360000|2022-01-20 05:26:00|500.69|497.89|500.38|497.58|500.69|497.89|500.38|497.58|0
1642656370000|2022-01-20 05:26:10|500.27|497.47|500.27|497.47|500.27|497.47|500.27|497.47|0
1642656380000|2022-01-20 05:26:20|499.95|497.15|500.06|497.26|500.06|497.26|499.84|497.04|0
1642656390000|2022-01-20 05:26:30|499.95|497.15|499.84|497.04|499.95|497.15|499.63|496.83|0
1642656400000|2022-01-20 05:26:40|500.06|497.26|500.69|497.89|500.69|497.89|500.06|497.26|0
1642656410000|2022-01-20 05:26:50|501.01|498.21|500.9|498.1|501.11|498.31|500.9|498.1|0
1642656420000|2022-01-20 05:27:00|501.01|498.21|501.11|498.31|501.32|498.52|501.01|498.21|0
1642656430000|2022-01-20 05:27:10|501.22|498.42|501.32|498.52|501.32|498.52|501.11|498.31|0
1642656450000|2022-01-20 05:27:30|501.11|498.31|501.01|498.21|501.11|498.31|501.01|498.21|0
1642656460000|2022-01-20 05:27:40|500.9|498.1|500.27|497.47|500.9|498.1|500.27|497.47|0
1642656470000|2022-01-20 05:27:50|499.84|497.04|500.38|497.58|500.38|497.58|499.84|497.04|0
1642656480000|2022-01-20 05:28:00|500.48|497.68|500.06|497.26|500.48|497.68|500.06|497.26|0
1642656490000|2022-01-20 05:28:10|499.95|497.15|500.06|497.26|500.06|497.26|499.84|497.04|0
1642656500000|2022-01-20 05:28:20|499.84|497.04|500.06|497.26|500.06|497.26|499.84|497.04|0
1642656510000|2022-01-20 05:28:30|500.16|497.36|500.06|497.26|500.16|497.36|500.06|497.26|0
1642656520000|2022-01-20 05:28:40|500.16|497.36|500.16|497.36|500.38|497.58|500.16|497.36|0
1642656530000|2022-01-20 05:28:50|499.95|497.15|500.05|497.25|500.06|497.26|499.95|497.15|0
1642656540000|2022-01-20 05:29:00|500.27|497.47|500.27|497.47|500.48|497.68|500.27|497.47|0
1642656550000|2022-01-20 05:29:10|500.38|497.58|500.48|497.68|500.48|497.68|500.27|497.47|0
1642656560000|2022-01-20 05:29:20|500.8|498|500.9|498.1|500.9|498.1|500.8|498|0
1642656570000|2022-01-20 05:29:30|500.69|497.89|500.9|498.1|500.9|498.1|500.69|497.89|0
1642656580000|2022-01-20 05:29:40|500.8|498|501.22|498.42|501.32|498.52|500.8|498|0
1642656590000|2022-01-20 05:29:50|501.32|498.52|501.53|498.73|501.53|498.73|501.11|498.31|0
1642656600000|2022-01-20 05:30:00|501.32|498.52|501.53|498.73|501.75|498.95|501.32|498.52|0
1642656610000|2022-01-20 05:30:10|501.32|498.52|501.64|498.84|501.64|498.84|501.11|498.31|0
1642656620000|2022-01-20 05:30:20|501.53|498.73|501.64|498.84|501.64|498.84|501.53|498.73|0
1642656630000|2022-01-20 05:30:30|501.75|498.95|501.43|498.63|501.75|498.95|501.32|498.52|0
1642656640000|2022-01-20 05:30:40|501.75|498.95|501.75|498.95|501.75|498.95|501.43|498.63|0
1642656650000|2022-01-20 05:30:50|501.96|499.16|501.75|498.95|501.96|499.16|501.75|498.95|0
1642656660000|2022-01-20 05:31:00|502.38|499.58|502.17|499.37|502.38|499.58|502.17|499.37|0
1642656670000|2022-01-20 05:31:10|501.86|499.06|501.75|498.95|501.86|499.06|501.75|498.95|0
1642656680000|2022-01-20 05:31:20|501.64|498.84|501.53|498.73|501.75|498.95|501.53|498.73|0
1642656690000|2022-01-20 05:31:30|501.32|498.52|501.11|498.31|501.32|498.52|501.11|498.31|0
1642656700000|2022-01-20 05:31:40|500.9|498.1|500.9|498.1|501.11|498.31|500.9|498.1|0
1642656710000|2022-01-20 05:31:50|501.11|498.31|501.11|498.31|501.11|498.31|501.11|498.31|0
1642656720000|2022-01-20 05:32:00|500.69|497.89|500.69|497.89|500.9|498.1|500.69|497.89|0
1642656730000|2022-01-20 05:32:10|500.48|497.68|500.69|497.89|500.69|497.89|500.48|497.68|0
1642656740000|2022-01-20 05:32:20|500.48|497.68|500.69|497.89|500.69|497.89|500.48|497.68|0
1642656750000|2022-01-20 05:32:30|500.48|497.68|500.48|497.68|500.69|497.89|500.48|497.68|0
1642656760000|2022-01-20 05:32:40|500.27|497.47|500.38|497.58|500.38|497.58|500.27|497.47|0
1642656770000|2022-01-20 05:32:50|500.48|497.68|500.05|497.25|500.48|497.68|500.05|497.25|0
1642656780000|2022-01-20 05:33:00|499.95|497.15|500.16|497.36|500.16|497.36|499.95|497.15|0
1642656790000|2022-01-20 05:33:10|500.27|497.47|500.05|497.25|500.38|497.58|500.05|497.25|0
1642656800000|2022-01-20 05:33:20|500.48|497.68|500.16|497.36|500.48|497.68|500.16|497.36|0
1642656810000|2022-01-20 05:33:30|500.05|497.25|500.48|497.68|500.48|497.68|500.05|497.25|0
1642656820000|2022-01-20 05:33:40|500.69|497.89|500.48|497.68|500.69|497.89|500.27|497.47|0
1642656830000|2022-01-20 05:33:50|500.59|497.79|500.69|497.89|500.69|497.89|500.59|497.79|0
1642656840000|2022-01-20 05:34:00|500.59|497.79|500.48|497.68|500.69|497.89|500.48|497.68|0
1642656850000|2022-01-20 05:34:10|500.69|497.89|500.69|497.89|500.8|498|500.69|497.89|0
1642656860000|2022-01-20 05:34:20|500.59|497.79|500.59|497.79|500.59|497.79|500.59|497.79|0
1642656870000|2022-01-20 05:34:30|500.69|497.89|500.26|497.46|500.69|497.89|500.26|497.46|0
1642656890000|2022-01-20 05:34:50|500.16|497.36|500.26|497.46|500.26|497.46|500.16|497.36|0
1642656910000|2022-01-20 05:35:10|500.48|497.68|500.69|497.89|500.69|497.89|500.48|497.68|0
1642656920000|2022-01-20 05:35:20|500.9|498.1|500.69|497.89|500.9|498.1|500.69|497.89|0
1642656940000|2022-01-20 05:35:40|500.8|498|500.9|498.1|500.9|498.1|500.8|498|0
1642656960000|2022-01-20 05:36:00|501.11|498.31|500.9|498.1|501.11|498.31|500.9|498.1|0
1642656970000|2022-01-20 05:36:10|501.11|498.31|500.9|498.1|501.11|498.31|500.9|498.1|0
1642656980000|2022-01-20 05:36:20|501.01|498.21|501.11|498.31|501.11|498.31|501.01|498.21|0
1642657000000|2022-01-20 05:36:40|501.01|498.21|500.69|497.89|501.01|498.21|500.69|497.89|0
1642657020000|2022-01-20 05:37:00|500.9|498.1|500.9|498.1|501.11|498.31|500.9|498.1|0
1642657030000|2022-01-20 05:37:10|500.8|498|501.11|498.31|501.11|498.31|500.8|498|0
1642657040000|2022-01-20 05:37:20|501.32|498.52|501.11|498.31|501.32|498.52|501.11|498.31|0
1642657050000|2022-01-20 05:37:30|501.32|498.52|501.53|498.73|501.64|498.84|501.32|498.52|0
1642657060000|2022-01-20 05:37:40|501.64|498.84|501.53|498.73|501.74|498.94|501.53|498.73|0
1642657070000|2022-01-20 05:37:50|501.64|498.84|501.53|498.73|501.64|498.84|501.53|498.73|0
1642657080000|2022-01-20 05:38:00|501.64|498.84|501.74|498.94|501.74|498.94|501.64|498.84|0
1642657090000|2022-01-20 05:38:10|501.64|498.84|501.32|498.52|501.64|498.84|501.32|498.52|0
1642657100000|2022-01-20 05:38:20|501.53|498.73|501.74|498.94|501.74|498.94|501.53|498.73|0
1642657110000|2022-01-20 05:38:30|501.53|498.73|500.9|498.1|501.53|498.73|500.9|498.1|0
1642657130000|2022-01-20 05:38:50|500.69|497.89|500.69|497.89|500.69|497.89|500.59|497.79|0
1642657140000|2022-01-20 05:39:00|500.48|497.68|500.48|497.68|500.48|497.68|500.48|497.68|0
1642657150000|2022-01-20 05:39:10|500.37|497.57|500.37|497.57|500.37|497.57|500.37|497.57|0
1642657160000|2022-01-20 05:39:20|500.69|497.89|500.9|498.1|500.9|498.1|500.69|497.89|0
1642657170000|2022-01-20 05:39:30|501.11|498.31|501.53|498.73|501.53|498.73|501.11|498.31|0
1642657180000|2022-01-20 05:39:40|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1642657190000|2022-01-20 05:39:50|501.22|498.42|501.11|498.31|501.22|498.42|501.11|498.31|0
1642657200000|2022-01-20 05:40:00|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1642657210000|2022-01-20 05:40:10|501.11|498.31|501.11|498.31|501.32|498.52|501.11|498.31|0
1642657220000|2022-01-20 05:40:20|500.9|498.1|500.69|497.89|500.9|498.1|500.69|497.89|0
1642657230000|2022-01-20 05:40:30|500.8|498|500.9|498.1|500.9|498.1|500.8|498|0
1642657240000|2022-01-20 05:40:40|500.69|497.89|500.69|497.89|500.69|497.89|500.69|497.89|0
1642657250000|2022-01-20 05:40:50|500.8|498|500.58|497.78|500.8|498|500.58|497.78|0
1642657260000|2022-01-20 05:41:00|500.47|497.67|500.47|497.67|500.47|497.67|500.26|497.46|0
1642657270000|2022-01-20 05:41:10|500.58|497.78|500.47|497.67|500.58|497.78|500.47|497.67|0
1642657280000|2022-01-20 05:41:20|500.69|497.89|500.58|497.78|500.69|497.89|500.58|497.78|0
1642657290000|2022-01-20 05:41:30|500.69|497.89|500.47|497.67|500.69|497.89|500.47|497.67|0
1642657300000|2022-01-20 05:41:40|500.58|497.78|500.47|497.67|500.69|497.89|500.47|497.67|0
1642657310000|2022-01-20 05:41:50|500.69|497.89|500.69|497.89|500.69|497.89|500.69|497.89|0
1642657320000|2022-01-20 05:42:00|500.47|497.67|500.47|497.67|500.69|497.89|500.47|497.67|0
1642657330000|2022-01-20 05:42:10|500.69|497.89|501.11|498.31|501.11|498.31|500.69|497.89|0
1642657340000|2022-01-20 05:42:20|501.32|498.52|501.01|498.21|501.32|498.52|501.01|498.21|0
1642657350000|2022-01-20 05:42:30|501.11|498.31|500.9|498.1|501.11|498.31|500.9|498.1|0
1642657360000|2022-01-20 05:42:40|500.69|497.89|500.69|497.89|500.69|497.89|500.69|497.89|0
1642657380000|2022-01-20 05:43:00|500.9|498.1|501.11|498.31|501.11|498.31|500.9|498.1|0
1642657390000|2022-01-20 05:43:10|501.01|498.21|501.11|498.31|501.11|498.31|500.9|498.1|0
1642657400000|2022-01-20 05:43:20|500.9|498.1|500.9|498.1|500.9|498.1|500.9|498.1|0
1642657410000|2022-01-20 05:43:30|500.69|497.89|500.69|497.89|500.69|497.89|500.69|497.89|0
1642657420000|2022-01-20 05:43:40|500.8|498|500.69|497.89|500.9|498.1|500.69|497.89|0
1642657440000|2022-01-20 05:44:00|500.26|497.46|500.47|497.67|500.47|497.67|500.26|497.46|0
1642657450000|2022-01-20 05:44:10|500.26|497.46|500.26|497.46|500.26|497.46|500.26|497.46|0
1642657460000|2022-01-20 05:44:20|500.47|497.67|500.69|497.89|500.69|497.89|500.47|497.67|0
1642657470000|2022-01-20 05:44:30|500.8|498|500.69|497.89|500.9|498.1|500.69|497.89|0
1642657480000|2022-01-20 05:44:40|500.9|498.1|500.9|498.1|500.9|498.1|500.9|498.1|0
1642657490000|2022-01-20 05:44:50|500.69|497.89|500.9|498.1|500.9|498.1|500.69|497.89|0
1642657500000|2022-01-20 05:45:00|501.11|498.31|501.32|498.52|501.32|498.52|501.11|498.31|0
1642657520000|2022-01-20 05:45:20|501.53|498.73|501.43|498.63|501.53|498.73|501.43|498.63|0
1642657530000|2022-01-20 05:45:30|501.53|498.73|500.9|498.1|501.53|498.73|500.9|498.1|0
1642657540000|2022-01-20 05:45:40|501.01|498.21|501.32|498.52|501.43|498.63|501.01|498.21|0
1642657550000|2022-01-20 05:45:50|501.22|498.42|501.53|498.73|501.53|498.73|501.22|498.42|0
1642657560000|2022-01-20 05:46:00|501.43|498.63|501.32|498.52|501.43|498.63|501.32|498.52|0
1642657570000|2022-01-20 05:46:10|501.43|498.63|501.53|498.73|501.64|498.84|501.43|498.63|0
1642657580000|2022-01-20 05:46:20|501.74|498.94|501.22|498.42|501.74|498.94|501.22|498.42|0
1642657590000|2022-01-20 05:46:30|501.11|498.31|501.11|498.31|501.11|498.31|501.11|498.31|0
1642657600000|2022-01-20 05:46:40|501.01|498.21|500.9|498.1|501.11|498.31|500.9|498.1|0
1642657610000|2022-01-20 05:46:50|500.68|497.88|500.9|498.1|500.9|498.1|500.58|497.78|0
1642657620000|2022-01-20 05:47:00|500.79|497.99|500.9|498.1|500.9|498.1|500.68|497.88|0
1642657630000|2022-01-20 05:47:10|501.11|498.31|501.11|498.31|501.11|498.31|501.11|498.31|0
1642657650000|2022-01-20 05:47:30|500.9|498.1|500.68|497.88|500.9|498.1|500.68|497.88|0
1642657670000|2022-01-20 05:47:50|500.47|497.67|500.47|497.67|500.47|497.67|500.47|497.67|0
1642657680000|2022-01-20 05:48:00|500.58|497.78|500.26|497.46|500.58|497.78|500.26|497.46|0
1642657690000|2022-01-20 05:48:10|500.05|497.25|500.05|497.25|500.26|497.46|500.05|497.25|0
1642657700000|2022-01-20 05:48:20|500.26|497.46|500.47|497.67|500.47|497.67|500.26|497.46|0
1642657710000|2022-01-20 05:48:30|500.9|498.1|501.11|498.31|501.11|498.31|500.9|498.1|0
1642657720000|2022-01-20 05:48:40|501.01|498.21|501.32|498.52|501.32|498.52|501.01|498.21|0
1642657730000|2022-01-20 05:48:50|501.43|498.63|501.32|498.52|501.53|498.73|501.32|498.52|0
1642657740000|2022-01-20 05:49:00|501.43|498.63|501.53|498.73|501.53|498.73|501.32|498.52|0
1642657750000|2022-01-20 05:49:10|501.43|498.63|501.53|498.73|501.53|498.73|501.32|498.52|0
1642657770000|2022-01-20 05:49:30|501.64|498.84|501.64|498.84|501.74|498.94|501.64|498.84|0
1642657780000|2022-01-20 05:49:40|501.74|498.94|501.53|498.73|501.74|498.94|501.53|498.73|0
1642657800000|2022-01-20 05:50:00|501.74|498.94|501.64|498.84|501.74|498.94|501.64|498.84|0
1642657810000|2022-01-20 05:50:10|501.53|498.73|501.53|498.73|501.53|498.73|501.53|498.73|0
1642657820000|2022-01-20 05:50:20|501.32|498.52|501.32|498.52|501.32|498.52|501.22|498.42|0
1642657830000|2022-01-20 05:50:30|501.22|498.42|501.32|498.52|501.32|498.52|501.11|498.31|0
1642657840000|2022-01-20 05:50:40|501.11|498.31|501.32|498.52|501.32|498.52|501.11|498.31|0
1642657850000|2022-01-20 05:50:50|501.53|498.73|501.64|498.84|501.64|498.84|501.53|498.73|0
1642657860000|2022-01-20 05:51:00|501.74|498.94|501.53|498.73|501.74|498.94|501.53|498.73|0
1642657870000|2022-01-20 05:51:10|501.64|498.84|501.53|498.73|501.64|498.84|501.53|498.73|0
1642657880000|2022-01-20 05:51:20|501.64|498.84|501.64|498.84|501.64|498.84|501.64|498.84|0
1642657890000|2022-01-20 05:51:30|501.53|498.73|501.64|498.84|501.64|498.84|501.53|498.73|0
1642657900000|2022-01-20 05:51:40|501.74|498.94|501.74|498.94|501.74|498.94|501.74|498.94|0
1642657910000|2022-01-20 05:51:50|501.64|498.84|501.74|498.94|501.74|498.94|501.64|498.84|0
1642657920000|2022-01-20 05:52:00|501.64|498.84|501.43|498.63|501.64|498.84|501.43|498.63|0
1642657930000|2022-01-20 05:52:10|501.53|498.73|501.53|498.73|501.53|498.73|501.53|498.73|0
1642657940000|2022-01-20 05:52:20|501.43|498.63|501.32|498.52|501.53|498.73|501.32|498.52|0
1642657950000|2022-01-20 05:52:30|501.53|498.73|501.53|498.73|501.53|498.73|501.32|498.52|0
1642657960000|2022-01-20 05:52:40|501.64|498.84|501.64|498.84|501.64|498.84|501.64|498.84|0
1642657970000|2022-01-20 05:52:50|501.74|498.94|501.53|498.73|501.74|498.94|501.53|498.73|0
1642657980000|2022-01-20 05:53:00|501.43|498.63|501.32|498.52|501.43|498.63|501.32|498.52|0
1642658000000|2022-01-20 05:53:20|501.11|498.31|501.32|498.52|501.32|498.52|501.11|498.31|0
1642658010000|2022-01-20 05:53:30|501.11|498.31|501.32|498.52|501.32|498.52|501.11|498.31|0
1642658020000|2022-01-20 05:53:40|501.22|498.42|501.22|498.42|501.22|498.42|501.22|498.42|0
1642658030000|2022-01-20 05:53:50|501.32|498.52|501.11|498.31|501.32|498.52|501|498.2|0
1642658040000|2022-01-20 05:54:00|501|498.2|501.11|498.31|501.11|498.31|500.89|498.09|0
1642658050000|2022-01-20 05:54:10|500.89|498.09|500.89|498.09|500.89|498.09|500.89|498.09|0
1642658080000|2022-01-20 05:54:40|501.11|498.31|501.11|498.31|501.11|498.31|501.11|498.31|0
1642658100000|2022-01-20 05:55:00|500.89|498.09|500.68|497.88|500.89|498.09|500.68|497.88|0
1642658110000|2022-01-20 05:55:10|500.79|497.99|500.89|498.09|500.89|498.09|500.79|497.99|0
1642658120000|2022-01-20 05:55:20|500.68|497.88|500.68|497.88|500.68|497.88|500.58|497.78|0
1642658130000|2022-01-20 05:55:30|500.58|497.78|500.26|497.46|500.58|497.78|500.26|497.46|0
1642658140000|2022-01-20 05:55:40|499.84|497.04|499.84|497.04|499.84|497.04|499.84|497.04|0
1642658150000|2022-01-20 05:55:50|499.63|496.83|499.63|496.83|499.63|496.83|499.42|496.62|0
1642658160000|2022-01-20 05:56:00|499.84|497.04|499.84|497.04|499.84|497.04|499.63|496.83|0
1642658170000|2022-01-20 05:56:10|499.74|496.94|499.84|497.04|499.84|497.04|499.74|496.94|0
1642658190000|2022-01-20 05:56:30|499.95|497.15|499.63|496.83|499.95|497.15|499.63|496.83|0
1642658200000|2022-01-20 05:56:40|499.52|496.72|499.41|496.61|499.63|496.83|499.41|496.61|0
1642658210000|2022-01-20 05:56:50|499.31|496.51|499.2|496.4|499.31|496.51|499.2|496.4|0
1642658220000|2022-01-20 05:57:00|499.31|496.51|500.05|497.25|500.05|497.25|499.31|496.51|0
1642658230000|2022-01-20 05:57:10|500.47|497.67|501.32|498.52|501.32|498.52|500.47|497.67|0
1642658240000|2022-01-20 05:57:20|501.53|498.73|501.74|498.94|501.74|498.94|501.53|498.73|0
1642658250000|2022-01-20 05:57:30|501.32|498.52|501.32|498.52|501.32|498.52|501.1|498.3|0
1642658260000|2022-01-20 05:57:40|501.1|498.3|501.32|498.52|501.32|498.52|501.1|498.3|0
1642658270000|2022-01-20 05:57:50|501.53|498.73|501.53|498.73|501.53|498.73|501.53|498.73|0
1642658290000|2022-01-20 05:58:10|501.43|498.63|501.32|498.52|501.53|498.73|501.32|498.52|0
1642658300000|2022-01-20 05:58:20|501.53|498.73|501.53|498.73|501.53|498.73|501.53|498.73|0
1642658310000|2022-01-20 05:58:30|501.43|498.63|501.53|498.73|501.53|498.73|501.32|498.52|0
1642658340000|2022-01-20 05:59:00|501.64|498.84|501.53|498.73|501.64|498.84|501.53|498.73|0
1642658350000|2022-01-20 05:59:10|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1642658360000|2022-01-20 05:59:20|501.1|498.3|500.89|498.09|501.1|498.3|500.89|498.09|0
1642658370000|2022-01-20 05:59:30|500.68|497.88|500.68|497.88|500.89|498.09|500.68|497.88|0
1642658380000|2022-01-20 05:59:40|500.89|498.09|500.68|497.88|500.89|498.09|500.68|497.88|0
1642658390000|2022-01-20 05:59:50|500.89|498.09|500.89|498.09|500.89|498.09|500.68|497.88|0
1642658400000|2022-01-20 06:00:00|500.68|497.88|500.89|498.09|500.89|498.09|500.68|497.88|0
1642658410000|2022-01-20 06:00:10|500.68|497.88|500.58|497.78|500.68|497.88|500.58|497.78|0
1642658420000|2022-01-20 06:00:20|500.47|497.67|501.32|498.52|501.32|498.52|500.47|497.67|0
1642658430000|2022-01-20 06:00:30|501.1|498.3|500.79|497.99|501.1|498.3|500.79|497.99|0
1642658440000|2022-01-20 06:00:40|500.68|497.88|500.37|497.57|500.68|497.88|500.37|497.57|0
1642658450000|2022-01-20 06:00:50|500.26|497.46|500.47|497.67|500.68|497.88|500.26|497.46|0
1642658460000|2022-01-20 06:01:00|500.68|497.88|500.37|497.57|500.68|497.88|500.37|497.57|0
1642658470000|2022-01-20 06:01:10|500.26|497.46|500.68|497.88|500.68|497.88|500.26|497.46|0
1642658480000|2022-01-20 06:01:20|500.79|497.99|500.47|497.67|500.79|497.99|500.47|497.67|0
1642658490000|2022-01-20 06:01:30|500.26|497.46|500.26|497.46|500.47|497.67|500.26|497.46|0
1642658500000|2022-01-20 06:01:40|500.05|497.25|499.84|497.04|500.05|497.25|499.84|497.04|0
1642658510000|2022-01-20 06:01:50|499.62|496.82|499.73|496.93|499.73|496.93|499.62|496.82|0
1642658520000|2022-01-20 06:02:00|499.84|497.04|500.05|497.25|500.37|497.57|499.84|497.04|0
1642658530000|2022-01-20 06:02:10|500.26|497.46|500.26|497.46|500.26|497.46|500.05|497.25|0
1642658540000|2022-01-20 06:02:20|500.47|497.67|500.68|497.88|500.68|497.88|500.47|497.67|0
1642658550000|2022-01-20 06:02:30|500.47|497.67|500.37|497.57|500.47|497.67|500.26|497.46|0
1642658560000|2022-01-20 06:02:40|500.16|497.36|500.16|497.36|500.16|497.36|500.05|497.25|0
1642658570000|2022-01-20 06:02:50|499.95|497.15|500.05|497.25|500.05|497.25|499.95|497.15|0
1642658580000|2022-01-20 06:03:00|499.95|497.15|499.52|496.72|499.95|497.15|499.52|496.72|0
1642658590000|2022-01-20 06:03:10|499.41|496.61|499.31|496.51|499.41|496.61|499.31|496.51|0
1642658600000|2022-01-20 06:03:20|499.52|496.72|499.62|496.82|499.62|496.82|499.52|496.72|0
1642658610000|2022-01-20 06:03:30|499.52|496.72|499.41|496.61|499.52|496.72|499.41|496.61|0
1642658620000|2022-01-20 06:03:40|499.52|496.72|499.41|496.61|499.52|496.72|499.41|496.61|0
1642658630000|2022-01-20 06:03:50|499.52|496.72|499.31|496.51|499.52|496.72|499.2|496.4|0
1642658640000|2022-01-20 06:04:00|499.41|496.61|499.62|496.82|499.62|496.82|499.41|496.61|0
1642658650000|2022-01-20 06:04:10|499.52|496.72|499.62|496.82|499.62|496.82|499.52|496.72|0
1642658660000|2022-01-20 06:04:20|499.84|497.04|499.52|496.72|499.84|497.04|499.52|496.72|0
1642658670000|2022-01-20 06:04:30|499.41|496.61|499.62|496.82|499.62|496.82|499.41|496.61|0
1642658680000|2022-01-20 06:04:40|498.78|495.98|498.78|495.98|498.78|495.98|498.78|495.98|0
1642658690000|2022-01-20 06:04:50|498.99|496.19|498.78|495.98|498.99|496.19|498.78|495.98|0
1642658700000|2022-01-20 06:05:00|498.89|496.09|498.99|496.19|498.99|496.19|498.89|496.09|0
1642658740000|2022-01-20 06:05:40|499.2|496.4|499.2|496.4|499.41|496.61|499.2|496.4|0
1642658750000|2022-01-20 06:05:50|499.31|496.51|499.41|496.61|499.41|496.61|499.31|496.51|0
1642658760000|2022-01-20 06:06:00|499.62|496.82|499.84|497.04|499.84|497.04|499.62|496.82|0
1642658770000|2022-01-20 06:06:10|499.73|496.93|500.05|497.25|500.05|497.25|499.73|496.93|0
1642658780000|2022-01-20 06:06:20|499.94|497.14|499.84|497.04|499.94|497.14|499.84|497.04|0
1642658790000|2022-01-20 06:06:30|499.83|497.03|499.83|497.03|499.83|497.03|499.83|497.03|0
1642658820000|2022-01-20 06:07:00|499.52|496.72|499.83|497.03|499.83|497.03|499.52|496.72|0
1642658830000|2022-01-20 06:07:10|499.73|496.93|499.62|496.82|499.73|496.93|499.62|496.82|0
1642658840000|2022-01-20 06:07:20|500.05|497.25|499.83|497.03|500.05|497.25|499.83|497.03|0
1642658850000|2022-01-20 06:07:30|499.94|497.14|500.05|497.25|500.05|497.25|499.94|497.14|0
1642658860000|2022-01-20 06:07:40|500.26|497.46|500.26|497.46|500.26|497.46|500.16|497.36|0
1642658870000|2022-01-20 06:07:50|500.47|497.67|500.68|497.88|500.68|497.88|500.47|497.67|0
1642658880000|2022-01-20 06:08:00|500.47|497.67|500.89|498.09|500.89|498.09|500.47|497.67|0
1642658890000|2022-01-20 06:08:10|500.68|497.88|500.68|497.88|500.68|497.88|500.68|497.88|0
1642658900000|2022-01-20 06:08:20|500.47|497.67|500.68|497.88|500.68|497.88|500.47|497.67|0
1642658910000|2022-01-20 06:08:30|500.47|497.67|500.47|497.67|500.68|497.88|500.47|497.67|0
1642658920000|2022-01-20 06:08:40|500.26|497.46|500.26|497.46|500.26|497.46|500.26|497.46|0
1642658930000|2022-01-20 06:08:50|500.05|497.25|500.05|497.25|500.05|497.25|500.05|497.25|0
1642658940000|2022-01-20 06:09:00|499.94|497.14|500.05|497.25|500.05|497.25|499.94|497.14|0
1642658950000|2022-01-20 06:09:10|500.16|497.36|500.05|497.25|500.16|497.36|500.05|497.25|0
1642658960000|2022-01-20 06:09:20|499.83|497.03|499.83|497.03|499.83|497.03|499.83|497.03|0
1642658970000|2022-01-20 06:09:30|499.62|496.82|499.73|496.93|499.73|496.93|499.62|496.82|0
1642658980000|2022-01-20 06:09:40|499.62|496.82|499.62|496.82|499.62|496.82|499.62|496.82|0
1642659000000|2022-01-20 06:10:00|499.83|497.03|500.47|497.67|500.47|497.67|499.83|497.03|0
1642659010000|2022-01-20 06:10:10|500.26|497.46|500.47|497.67|500.47|497.67|500.26|497.46|0
1642659020000|2022-01-20 06:10:20|500.26|497.46|500.05|497.25|500.26|497.46|500.05|497.25|0
1642659030000|2022-01-20 06:10:30|500.16|497.36|500.26|497.46|500.47|497.67|500.16|497.36|0
1642659040000|2022-01-20 06:10:40|500.05|497.25|500.05|497.25|500.16|497.36|500.05|497.25|0
1642659050000|2022-01-20 06:10:50|499.94|497.14|500.16|497.36|500.16|497.36|499.94|497.14|0
1642659060000|2022-01-20 06:11:00|500.68|497.88|501.1|498.3|501.1|498.3|500.68|497.88|0
1642659070000|2022-01-20 06:11:10|500.89|498.09|500.68|497.88|500.89|498.09|500.68|497.88|0
1642659080000|2022-01-20 06:11:20|500.89|498.09|500.68|497.88|500.89|498.09|500.68|497.88|0
1642659100000|2022-01-20 06:11:40|500.89|498.09|500.89|498.09|500.89|498.09|500.89|498.09|0
1642659110000|2022-01-20 06:11:50|500.47|497.67|500.47|497.67|500.47|497.67|500.47|497.67|0
1642659120000|2022-01-20 06:12:00|500.89|498.09|500.04|497.24|500.89|498.09|500.04|497.24|0
1642659130000|2022-01-20 06:12:10|499.94|497.14|499.73|496.93|499.94|497.14|499.62|496.82|0
1642659140000|2022-01-20 06:12:20|499.31|496.51|499.41|496.61|499.41|496.61|499.31|496.51|0
1642659150000|2022-01-20 06:12:30|499.62|496.82|499.62|496.82|499.62|496.82|499.62|496.82|0
1642659160000|2022-01-20 06:12:40|499.83|497.03|499.73|496.93|499.83|497.03|499.62|496.82|0
1642659170000|2022-01-20 06:12:50|499.83|497.03|499.83|497.03|499.83|497.03|499.83|497.03|0
1642659180000|2022-01-20 06:13:00|500.04|497.24|499.83|497.03|500.04|497.24|499.83|497.03|0
1642659190000|2022-01-20 06:13:10|499.94|497.14|499.94|497.14|499.94|497.14|499.94|497.14|0
1642659200000|2022-01-20 06:13:20|499.83|497.03|499.83|497.03|499.94|497.14|499.62|496.82|0
1642659210000|2022-01-20 06:13:30|499.73|496.93|499.83|497.03|499.83|497.03|499.62|496.82|0
1642659220000|2022-01-20 06:13:40|499.73|496.93|499.73|496.93|499.73|496.93|499.73|496.93|0
1642659230000|2022-01-20 06:13:50|499.62|496.82|499.62|496.82|499.62|496.82|499.62|496.82|0
1642659240000|2022-01-20 06:14:00|499.73|496.93|500.15|497.35|500.15|497.35|499.73|496.93|0
1642659250000|2022-01-20 06:14:10|500.04|497.24|498.78|495.98|500.04|497.24|498.78|495.98|0
1642659260000|2022-01-20 06:14:20|498.99|496.19|498.99|496.19|499.1|496.3|498.89|496.09|0
1642659270000|2022-01-20 06:14:30|498.78|495.98|498.99|496.19|498.99|496.19|498.78|495.98|0
1642659280000|2022-01-20 06:14:40|499.1|496.3|499.2|496.4|499.2|496.4|499.1|496.3|0
1642659290000|2022-01-20 06:14:50|499.1|496.3|499.2|496.4|499.2|496.4|499.1|496.3|0
1642659300000|2022-01-20 06:15:00|499.41|496.61|499.41|496.61|499.41|496.61|499.31|496.51|0
1642659310000|2022-01-20 06:15:10|499.52|496.72|499.52|496.72|499.52|496.72|499.41|496.61|0
1642659320000|2022-01-20 06:15:20|499.62|496.82|499.83|497.03|499.83|497.03|499.62|496.82|0
1642659330000|2022-01-20 06:15:30|499.73|496.93|499.41|496.61|499.73|496.93|499.41|496.61|0
1642659340000|2022-01-20 06:15:40|499.62|496.82|499.83|497.03|499.83|497.03|499.52|496.72|0
1642659350000|2022-01-20 06:15:50|499.73|496.93|499.73|496.93|499.83|497.03|499.73|496.93|0
1642659360000|2022-01-20 06:16:00|499.83|497.03|500.04|497.24|500.04|497.24|499.83|497.03|0
1642659370000|2022-01-20 06:16:10|499.94|497.14|500.04|497.24|500.04|497.24|499.94|497.14|0
1642659380000|2022-01-20 06:16:20|500.26|497.46|500.15|497.35|500.26|497.46|500.15|497.35|0
1642659390000|2022-01-20 06:16:30|500.04|497.24|500.26|497.46|500.26|497.46|500.04|497.24|0
1642659400000|2022-01-20 06:16:40|500.15|497.35|499.94|497.14|500.15|497.35|499.94|497.14|0
1642659410000|2022-01-20 06:16:50|500.04|497.24|499.62|496.82|500.04|497.24|499.62|496.82|0
1642659420000|2022-01-20 06:17:00|499.83|497.03|499.52|496.72|499.83|497.03|499.52|496.72|0
1642659430000|2022-01-20 06:17:10|499.31|496.51|499.31|496.51|499.41|496.61|499.31|496.51|0
1642659440000|2022-01-20 06:17:20|499.2|496.4|499.1|496.3|499.41|496.61|499.1|496.3|0
1642659450000|2022-01-20 06:17:30|498.99|496.19|498.99|496.19|499.1|496.3|498.99|496.19|0
1642659460000|2022-01-20 06:17:40|498.89|496.09|498.89|496.09|498.99|496.19|498.89|496.09|0
1642659470000|2022-01-20 06:17:50|498.78|495.98|498.89|496.09|498.89|496.09|498.78|495.98|0
1642659480000|2022-01-20 06:18:00|498.99|496.19|498.89|496.09|498.99|496.19|498.89|496.09|0
1642659490000|2022-01-20 06:18:10|498.99|496.19|498.89|496.09|498.99|496.19|498.89|496.09|0
1642659500000|2022-01-20 06:18:20|498.78|495.98|498.78|495.98|498.78|495.98|498.57|495.77|0
1642659510000|2022-01-20 06:18:30|498.68|495.88|498.57|495.77|498.68|495.88|498.57|495.77|0
1642659520000|2022-01-20 06:18:40|498.78|495.98|498.78|495.98|498.78|495.98|498.78|495.98|0
1642659530000|2022-01-20 06:18:50|498.68|495.88|498.57|495.77|498.68|495.88|498.57|495.77|0
1642659540000|2022-01-20 06:19:00|498.78|495.98|498.78|495.98|498.78|495.98|498.78|495.98|0
1642659550000|2022-01-20 06:19:10|498.89|496.09|498.89|496.09|498.89|496.09|498.89|496.09|0
1642659560000|2022-01-20 06:19:20|499.31|496.51|499.2|496.4|499.31|496.51|499.2|496.4|0
1642659570000|2022-01-20 06:19:30|499.41|496.61|499.2|496.4|499.41|496.61|499.2|496.4|0
1642659580000|2022-01-20 06:19:40|499.31|496.51|498.99|496.19|499.31|496.51|498.99|496.19|0
1642659590000|2022-01-20 06:19:50|499.2|496.4|499.2|496.4|499.2|496.4|499.2|496.4|0
1642659600000|2022-01-20 06:20:00|499.1|496.3|499.31|496.51|499.31|496.51|499.1|496.3|0
1642659610000|2022-01-20 06:20:10|499.41|496.61|499.41|496.61|499.41|496.61|499.41|496.61|0
1642659620000|2022-01-20 06:20:20|499.31|496.51|499.1|496.3|499.31|496.51|499.1|496.3|0
1642659630000|2022-01-20 06:20:30|499.2|496.4|499.1|496.3|499.2|496.4|499.1|496.3|0
1642659640000|2022-01-20 06:20:40|498.99|496.19|498.57|495.77|498.99|496.19|498.57|495.77|0
1642659650000|2022-01-20 06:20:50|498.67|495.87|498.67|495.87|498.67|495.87|498.67|495.87|0
1642659660000|2022-01-20 06:21:00|498.78|495.98|498.57|495.77|498.78|495.98|498.57|495.77|0
1642659670000|2022-01-20 06:21:10|498.99|496.19|498.99|496.19|498.99|496.19|498.99|496.19|0
1642659680000|2022-01-20 06:21:20|499.2|496.4|499.31|496.51|499.31|496.51|499.2|496.4|0
1642659690000|2022-01-20 06:21:30|499.41|496.61|499.52|496.72|499.52|496.72|499.41|496.61|0
1642659700000|2022-01-20 06:21:40|499.94|497.14|499.94|497.14|499.94|497.14|499.83|497.03|0
1642659710000|2022-01-20 06:21:50|500.04|497.24|499.83|497.03|500.04|497.24|499.83|497.03|0
1642659730000|2022-01-20 06:22:10|500.04|497.24|499.41|496.61|500.04|497.24|499.41|496.61|0
1642659740000|2022-01-20 06:22:20|499.2|496.4|499.2|496.4|499.2|496.4|499.1|496.3|0
1642659750000|2022-01-20 06:22:30|499.52|496.72|499.52|496.72|499.52|496.72|499.41|496.61|0
1642659760000|2022-01-20 06:22:40|499.41|496.61|499.41|496.61|499.41|496.61|499.41|496.61|0
1642659770000|2022-01-20 06:22:50|499.31|496.51|499.2|496.4|499.31|496.51|499.2|496.4|0
1642659780000|2022-01-20 06:23:00|499.41|496.61|499.41|496.61|499.41|496.61|499.41|496.61|0
1642659790000|2022-01-20 06:23:10|499.52|496.72|499.52|496.72|499.52|496.72|499.52|496.72|0
1642659800000|2022-01-20 06:23:20|499.41|496.61|499.31|496.51|499.41|496.61|499.31|496.51|0
1642659810000|2022-01-20 06:23:30|499.41|496.61|499.41|496.61|499.41|496.61|499.41|496.61|0
1642659820000|2022-01-20 06:23:40|499.31|496.51|499.1|496.3|499.31|496.51|499.1|496.3|0
1642659830000|2022-01-20 06:23:50|498.99|496.19|498.99|496.19|499.1|496.3|498.99|496.19|0
1642659840000|2022-01-20 06:24:00|499.1|496.3|499.31|496.51|499.31|496.51|499.1|496.3|0
1642659850000|2022-01-20 06:24:10|499.2|496.4|499.31|496.51|499.31|496.51|499.2|496.4|0
1642659860000|2022-01-20 06:24:20|499.41|496.61|499.2|496.4|499.41|496.61|499.2|496.4|0
1642659870000|2022-01-20 06:24:30|499.62|496.82|499.62|496.82|499.62|496.82|499.62|496.82|0
1642659880000|2022-01-20 06:24:40|499.83|497.03|499.52|496.72|499.83|497.03|499.52|496.72|0
1642659890000|2022-01-20 06:24:50|499.41|496.61|499.41|496.61|499.41|496.61|499.41|496.61|0
1642659900000|2022-01-20 06:25:00|499.52|496.72|499.41|496.61|499.52|496.72|499.41|496.61|0
1642659910000|2022-01-20 06:25:10|499.62|496.82|499.52|496.72|499.62|496.82|499.52|496.72|0
1642659920000|2022-01-20 06:25:20|499.62|496.82|499.73|496.93|499.83|497.03|499.62|496.82|0
1642659930000|2022-01-20 06:25:30|499.83|497.03|499.83|497.03|499.83|497.03|499.73|496.93|0
1642659940000|2022-01-20 06:25:40|499.73|496.93|499.73|496.93|499.83|497.03|499.73|496.93|0
1642659950000|2022-01-20 06:25:50|499.83|497.03|499.83|497.03|499.83|497.03|499.83|497.03|0
1642659960000|2022-01-20 06:26:00|499.62|496.82|499.73|496.93|499.73|496.93|499.62|496.82|0
1642659970000|2022-01-20 06:26:10|499.83|497.03|499.83|497.03|499.83|497.03|499.83|497.03|0
1642659990000|2022-01-20 06:26:30|499.73|496.93|499.73|496.93|499.73|496.93|499.73|496.93|0
1642660000000|2022-01-20 06:26:40|499.83|497.03|499.73|496.93|499.83|497.03|499.73|496.93|0
1642660010000|2022-01-20 06:26:50|499.83|497.03|499.83|497.03|499.83|497.03|499.83|497.03|0
1642660020000|2022-01-20 06:27:00|500.04|497.24|500.04|497.24|500.04|497.24|499.94|497.14|0
1642660030000|2022-01-20 06:27:10|499.83|497.03|499.83|497.03|499.94|497.14|499.83|497.03|0
1642660040000|2022-01-20 06:27:20|500.04|497.24|499.83|497.03|500.04|497.24|499.83|497.03|0
1642660050000|2022-01-20 06:27:30|499.94|497.14|499.94|497.14|499.94|497.14|499.94|497.14|0
1642660060000|2022-01-20 06:27:40|500.04|497.24|500.04|497.24|500.04|497.24|500.04|497.24|0
1642660070000|2022-01-20 06:27:50|499.94|497.14|499.94|497.14|499.94|497.14|499.94|497.14|0
1642660080000|2022-01-20 06:28:00|499.83|497.03|499.94|497.14|499.94|497.14|499.83|497.03|0
1642660090000|2022-01-20 06:28:10|500.04|497.24|500.04|497.24|500.15|497.35|500.04|497.24|0
1642660100000|2022-01-20 06:28:20|499.94|497.14|499.83|497.03|499.94|497.14|499.83|497.03|0
1642660110000|2022-01-20 06:28:30|499.73|496.93|499.31|496.51|499.73|496.93|499.31|496.51|0
1642660120000|2022-01-20 06:28:40|499.2|496.4|498.88|496.08|499.2|496.4|498.77|495.97|0
1642660130000|2022-01-20 06:28:50|498.77|495.97|498.56|495.76|498.77|495.97|498.56|495.76|0
1642660140000|2022-01-20 06:29:00|498.67|495.87|498.67|495.87|498.67|495.87|498.67|495.87|0
1642660150000|2022-01-20 06:29:10|498.77|495.97|498.35|495.55|498.77|495.97|498.35|495.55|0
1642660160000|2022-01-20 06:29:20|498.14|495.34|497.93|495.13|498.14|495.34|497.93|495.13|0
1642660170000|2022-01-20 06:29:30|497.72|494.92|498.04|495.24|498.04|495.24|497.72|494.92|0
1642660180000|2022-01-20 06:29:40|497.93|495.13|497.93|495.13|498.04|495.24|497.93|495.13|0
1642660190000|2022-01-20 06:29:50|497.72|494.92|497.72|494.92|497.72|494.92|497.72|494.92|0
1642660200000|2022-01-20 06:30:00|497.51|494.71|497.3|494.5|497.51|494.71|497.3|494.5|0
1642660210000|2022-01-20 06:30:10|497.09|494.29|497.3|494.5|497.3|494.5|497.09|494.29|0
1642660220000|2022-01-20 06:30:20|497.09|494.29|497.3|494.5|497.3|494.5|497.09|494.29|0
1642660230000|2022-01-20 06:30:30|497.41|494.61|497.51|494.71|497.51|494.71|497.3|494.5|0
1642660240000|2022-01-20 06:30:40|497.72|494.92|497.72|494.92|497.72|494.92|497.72|494.92|0
1642660250000|2022-01-20 06:30:50|497.83|495.03|497.72|494.92|497.83|495.03|497.72|494.92|0
1642660260000|2022-01-20 06:31:00|497.83|495.03|497.72|494.92|497.83|495.03|497.51|494.71|0
1642660270000|2022-01-20 06:31:10|497.93|495.13|498.14|495.34|498.14|495.34|497.83|495.03|0
1642660280000|2022-01-20 06:31:20|498.25|495.45|498.35|495.55|498.35|495.55|498.25|495.45|0
1642660300000|2022-01-20 06:31:40|498.14|495.34|498.35|495.55|498.35|495.55|498.14|495.34|0
1642660320000|2022-01-20 06:32:00|498.14|495.34|498.14|495.34|498.14|495.34|498.14|495.34|0
1642660330000|2022-01-20 06:32:10|498.25|495.45|498.35|495.55|498.35|495.55|498.14|495.34|0
1642660340000|2022-01-20 06:32:20|498.14|495.34|498.14|495.34|498.14|495.34|498.14|495.34|0
1642660350000|2022-01-20 06:32:30|498.04|495.24|498.25|495.45|498.25|495.45|498.04|495.24|0
1642660360000|2022-01-20 06:32:40|498.14|495.34|498.14|495.34|498.14|495.34|498.04|495.24|0
1642660370000|2022-01-20 06:32:50|498.04|495.24|498.04|495.24|498.14|495.34|498.04|495.24|0
1642660380000|2022-01-20 06:33:00|498.14|495.34|498.25|495.45|498.25|495.45|498.14|495.34|0
1642660390000|2022-01-20 06:33:10|498.14|495.34|498.14|495.34|498.14|495.34|498.14|495.34|0
1642660400000|2022-01-20 06:33:20|498.25|495.45|498.04|495.24|498.25|495.45|498.04|495.24|0
1642660410000|2022-01-20 06:33:30|498.14|495.34|498.14|495.34|498.14|495.34|498.14|495.34|0
1642660430000|2022-01-20 06:33:50|498.04|495.24|498.04|495.24|498.04|495.24|498.04|495.24|0
1642660440000|2022-01-20 06:34:00|498.14|495.34|498.14|495.34|498.14|495.34|498.14|495.34|0
1642660450000|2022-01-20 06:34:10|498.25|495.45|498.25|495.45|498.25|495.45|498.14|495.34|0
1642660470000|2022-01-20 06:34:30|498.14|495.34|497.72|494.92|498.14|495.34|497.72|494.92|0
1642660480000|2022-01-20 06:34:40|497.51|494.71|497.09|494.29|497.51|494.71|497.09|494.29|0
1642660490000|2022-01-20 06:34:50|497.3|494.5|497.09|494.29|497.3|494.5|497.09|494.29|0
1642660500000|2022-01-20 06:35:00|496.45|493.65|496.45|493.65|496.45|493.65|496.24|493.44|0
1642660510000|2022-01-20 06:35:10|496.66|493.86|496.45|493.65|496.66|493.86|496.45|493.65|0
1642660520000|2022-01-20 06:35:20|496.35|493.55|496.03|493.23|496.35|493.55|496.03|493.23|0
1642660530000|2022-01-20 06:35:30|495.93|493.13|495.93|493.13|495.93|493.13|495.93|493.13|0
1642660540000|2022-01-20 06:35:40|496.24|493.44|496.24|493.44|496.24|493.44|496.24|493.44|0
1642660550000|2022-01-20 06:35:50|496.35|493.55|496.24|493.44|496.35|493.55|496.24|493.44|0
1642660560000|2022-01-20 06:36:00|496.35|493.55|496.03|493.23|496.35|493.55|496.03|493.23|0
1642660570000|2022-01-20 06:36:10|496.24|493.44|496.24|493.44|496.24|493.44|496.14|493.34|0
1642660580000|2022-01-20 06:36:20|496.03|493.23|496.03|493.23|496.03|493.23|496.03|493.23|0
1642660590000|2022-01-20 06:36:30|495.93|493.13|495.82|493.02|495.93|493.13|495.82|493.02|0
1642660610000|2022-01-20 06:36:50|495.61|492.81|495.61|492.81|495.61|492.81|495.61|492.81|0
1642660620000|2022-01-20 06:37:00|495.4|492.6|495.19|492.39|495.4|492.6|495.19|492.39|0
1642660630000|2022-01-20 06:37:10|495.4|492.6|495.61|492.81|495.61|492.81|495.3|492.5|0
1642660640000|2022-01-20 06:37:20|495.82|493.02|495.82|493.02|495.82|493.02|495.82|493.02|0
1642660650000|2022-01-20 06:37:30|496.03|493.23|496.14|493.34|496.14|493.34|496.03|493.23|0
1642660660000|2022-01-20 06:37:40|496.24|493.44|496.24|493.44|496.24|493.44|496.24|493.44|0
1642660670000|2022-01-20 06:37:50|496.03|493.23|495.93|493.13|496.03|493.23|495.93|493.13|0
1642660680000|2022-01-20 06:38:00|495.82|493.02|496.03|493.23|496.03|493.23|495.82|493.02|0
1642660690000|2022-01-20 06:38:10|495.93|493.13|495.82|493.02|495.93|493.13|495.82|493.02|0
1642660700000|2022-01-20 06:38:20|495.61|492.81|495.61|492.81|495.61|492.81|495.61|492.81|0
1642660710000|2022-01-20 06:38:30|495.4|492.6|495.4|492.6|495.4|492.6|495.4|492.6|0
1642660720000|2022-01-20 06:38:40|495.19|492.39|495.19|492.39|495.4|492.6|495.19|492.39|0
1642660730000|2022-01-20 06:38:50|495.4|492.6|495.61|492.81|495.61|492.81|495.4|492.6|0
1642660740000|2022-01-20 06:39:00|495.72|492.92|496.03|493.23|496.03|493.23|495.72|492.92|0
1642660760000|2022-01-20 06:39:20|495.82|493.02|495.82|493.02|496.03|493.23|495.82|493.02|0
1642660770000|2022-01-20 06:39:30|495.93|493.13|496.24|493.44|496.24|493.44|495.82|493.02|0
1642660780000|2022-01-20 06:39:40|496.03|493.23|495.34|492.54|496.03|493.23|495.34|492.54|0
1642660790000|2022-01-20 06:39:50|495.45|492.65|495.34|492.54|495.55|492.75|495.34|492.54|0
1642660800000|2022-01-20 06:40:00|495.55|492.75|495.55|492.75|495.55|492.75|495.55|492.75|0
1642660820000|2022-01-20 06:40:20|495.66|492.86|495.66|492.86|495.66|492.86|495.66|492.86|0
1642660830000|2022-01-20 06:40:30|495.55|492.75|495.66|492.86|495.66|492.86|495.55|492.75|0
1642660840000|2022-01-20 06:40:40|495.55|492.75|495.34|492.54|495.55|492.75|495.34|492.54|0
1642660850000|2022-01-20 06:40:50|495.45|492.65|494.91|492.11|495.55|492.75|494.91|492.11|0
1642660860000|2022-01-20 06:41:00|494.7|491.9|494.91|492.11|494.91|492.11|494.7|491.9|0
1642660870000|2022-01-20 06:41:10|495.02|492.22|495.02|492.22|495.02|492.22|495.02|492.22|0
1642660880000|2022-01-20 06:41:20|495.13|492.33|495.02|492.22|495.13|492.33|495.02|492.22|0
1642660890000|2022-01-20 06:41:30|495.13|492.33|495.24|492.44|495.34|492.54|495.13|492.33|0
1642660900000|2022-01-20 06:41:40|495.34|492.54|495.55|492.75|495.55|492.75|495.34|492.54|0
1642660910000|2022-01-20 06:41:50|495.66|492.86|495.76|492.96|495.76|492.96|495.66|492.86|0
1642660930000|2022-01-20 06:42:10|495.55|492.75|495.55|492.75|495.55|492.75|495.55|492.75|0
1642660940000|2022-01-20 06:42:20|495.34|492.54|495.23|492.43|495.45|492.65|495.23|492.43|0
1642660950000|2022-01-20 06:42:30|495.13|492.33|494.91|492.11|495.13|492.33|494.91|492.11|0
1642660960000|2022-01-20 06:42:40|495.02|492.22|494.91|492.11|495.02|492.22|494.91|492.11|0
1642660970000|2022-01-20 06:42:50|494.7|491.9|494.7|491.9|494.91|492.11|494.7|491.9|0
1642660980000|2022-01-20 06:43:00|494.81|492.01|494.7|491.9|494.81|492.01|494.7|491.9|0
1642661000000|2022-01-20 06:43:20|494.6|491.8|494.6|491.8|494.6|491.8|494.6|491.8|0
1642661010000|2022-01-20 06:43:30|494.7|491.9|494.7|491.9|494.7|491.9|494.6|491.8|0
1642661020000|2022-01-20 06:43:40|494.81|492.01|494.7|491.9|494.81|492.01|494.7|491.9|0
1642661030000|2022-01-20 06:43:50|494.81|492.01|494.7|491.9|494.81|492.01|494.7|491.9|0
1642661040000|2022-01-20 06:44:00|494.81|492.01|494.81|492.01|494.81|492.01|494.7|491.9|0
1642661050000|2022-01-20 06:44:10|494.91|492.11|494.91|492.11|494.91|492.11|494.91|492.11|0
1642661060000|2022-01-20 06:44:20|494.81|492.01|495.12|492.32|495.12|492.32|494.81|492.01|0
1642661070000|2022-01-20 06:44:30|495.02|492.22|495.02|492.22|495.02|492.22|495.02|492.22|0
1642661080000|2022-01-20 06:44:40|495.12|492.32|495.02|492.22|495.12|492.32|495.02|492.22|0
1642661090000|2022-01-20 06:44:50|494.91|492.11|495.12|492.32|495.12|492.32|494.91|492.11|0
1642661100000|2022-01-20 06:45:00|495.02|492.22|494.91|492.11|495.02|492.22|494.91|492.11|0
1642661110000|2022-01-20 06:45:10|495.12|492.32|494.81|492.01|495.12|492.32|494.81|492.01|0
1642661120000|2022-01-20 06:45:20|493.55|490.75|493.65|490.85|493.65|490.85|493.55|490.75|0
1642661130000|2022-01-20 06:45:30|493.44|490.64|493.44|490.64|493.44|490.64|493.34|490.54|0
1642661140000|2022-01-20 06:45:40|493.55|490.75|493.44|490.64|493.55|490.75|493.44|490.64|0
1642661150000|2022-01-20 06:45:50|493.23|490.43|493.23|490.43|493.23|490.43|493.23|490.43|0
1642661160000|2022-01-20 06:46:00|493.02|490.22|493.02|490.22|493.23|490.43|493.02|490.22|0
1642661170000|2022-01-20 06:46:10|493.23|490.43|493.23|490.43|493.23|490.43|493.23|490.43|0
1642661180000|2022-01-20 06:46:20|492.92|490.12|493.23|490.43|493.23|490.43|492.92|490.12|0
1642661200000|2022-01-20 06:46:40|493.44|490.64|493.44|490.64|493.44|490.64|493.44|490.64|0
1642661210000|2022-01-20 06:46:50|493.55|490.75|493.65|490.85|493.65|490.85|493.55|490.75|0
1642661220000|2022-01-20 06:47:00|493.86|491.06|493.65|490.85|493.86|491.06|493.65|490.85|0
1642661230000|2022-01-20 06:47:10|493.23|490.43|493.23|490.43|493.23|490.43|493.23|490.43|0
1642661250000|2022-01-20 06:47:30|493.02|490.22|493.23|490.43|493.23|490.43|493.02|490.22|0
1642661300000|2022-01-20 06:48:20|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1642661310000|2022-01-20 06:48:30|492.59|489.79|492.59|489.79|492.59|489.79|492.59|489.79|0
1642661330000|2022-01-20 06:48:50|492.38|489.58|492.38|489.58|492.38|489.58|492.38|489.58|0
1642661360000|2022-01-20 06:49:20|492.49|489.69|492.38|489.58|492.49|489.69|492.38|489.58|0
1642661370000|2022-01-20 06:49:30|492.59|489.79|492.59|489.79|492.59|489.79|492.49|489.69|0
1642661380000|2022-01-20 06:49:40|492.8|490|492.8|490|492.8|490|492.8|490|0
1642661400000|2022-01-20 06:50:00|493.02|490.22|493.12|490.32|493.12|490.32|493.02|490.22|0
1642661410000|2022-01-20 06:50:10|493.23|490.43|493.44|490.64|493.44|490.64|493.23|490.43|0
1642661430000|2022-01-20 06:50:30|493.34|490.54|493.34|490.54|493.34|490.54|493.34|490.54|0
1642661440000|2022-01-20 06:50:40|493.23|490.43|493.23|490.43|493.65|490.85|493.23|490.43|0
1642661450000|2022-01-20 06:50:50|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1642661460000|2022-01-20 06:51:00|492.59|489.79|492.59|489.79|492.59|489.79|492.59|489.79|0
1642661470000|2022-01-20 06:51:10|492.8|490|492.8|490|492.8|490|492.8|490|0
1642661480000|2022-01-20 06:51:20|492.38|489.58|492.38|489.58|492.38|489.58|492.38|489.58|0
1642661490000|2022-01-20 06:51:30|492.59|489.79|492.59|489.79|492.59|489.79|492.59|489.79|0
1642661510000|2022-01-20 06:51:50|492.8|490|492.8|490|492.8|490|492.8|490|0
1642661530000|2022-01-20 06:52:10|492.59|489.79|492.8|490|492.8|490|492.59|489.79|0
1642661540000|2022-01-20 06:52:20|492.59|489.79|492.59|489.79|492.59|489.79|492.59|489.79|0
1642661550000|2022-01-20 06:52:30|492.8|490|492.8|490|492.8|490|492.8|490|0
1642661560000|2022-01-20 06:52:40|493.01|490.21|493.01|490.21|493.01|490.21|493.01|490.21|0
1642661570000|2022-01-20 06:52:50|493.23|490.43|493.23|490.43|493.23|490.43|493.23|490.43|0
1642661580000|2022-01-20 06:53:00|493.44|490.64|493.44|490.64|493.44|490.64|493.44|490.64|0
1642661590000|2022-01-20 06:53:10|493.55|490.75|493.65|490.85|493.65|490.85|493.55|490.75|0
1642661600000|2022-01-20 06:53:20|493.44|490.64|493.44|490.64|493.55|490.75|493.44|490.64|0
1642661610000|2022-01-20 06:53:30|493.55|490.75|493.44|490.64|493.55|490.75|493.44|490.64|0
1642661620000|2022-01-20 06:53:40|493.55|490.75|493.65|490.85|493.65|490.85|493.55|490.75|0
1642661630000|2022-01-20 06:53:50|493.44|490.64|493.44|490.64|493.55|490.75|493.44|490.64|0
1642661640000|2022-01-20 06:54:00|493.01|490.21|493.01|490.21|493.01|490.21|493.01|490.21|0
1642661650000|2022-01-20 06:54:10|492.8|490|492.8|490|492.8|490|492.8|490|0
1642661670000|2022-01-20 06:54:30|492.7|489.9|492.8|490|492.8|490|492.7|489.9|0
1642661680000|2022-01-20 06:54:40|493.01|490.21|493.01|490.21|493.01|490.21|493.01|490.21|0
1642661690000|2022-01-20 06:54:50|492.59|489.79|492.8|490|492.8|490|492.59|489.79|0
1642661700000|2022-01-20 06:55:00|492.59|489.79|492.59|489.79|492.8|490|492.59|489.79|0
1642661710000|2022-01-20 06:55:10|492.7|489.9|493.93|491.13|493.93|491.13|492.7|489.9|0
1642661720000|2022-01-20 06:55:20|493.72|490.92|492.72|489.92|493.72|490.92|492.72|489.92|0
1642661730000|2022-01-20 06:55:30|492.51|489.71|492.51|489.71|492.51|489.71|492.51|489.71|0
1642661760000|2022-01-20 06:56:00|491.04|488.24|491.57|488.77|491.57|488.77|491.04|488.24|0
1642661770000|2022-01-20 06:56:10|491.46|488.66|491.67|488.87|491.88|489.08|491.46|488.66|0
1642661780000|2022-01-20 06:56:20|491.25|488.45|491.25|488.45|491.25|488.45|491.25|488.45|0
1642661790000|2022-01-20 06:56:30|491.04|488.24|491.25|488.45|491.25|488.45|491.04|488.24|0
1642661800000|2022-01-20 06:56:40|491.46|488.66|491.46|488.66|491.46|488.66|491.36|488.56|0
1642661810000|2022-01-20 06:56:50|491.36|488.56|491.36|488.56|491.46|488.66|491.25|488.45|0
1642661820000|2022-01-20 06:57:00|491.25|488.45|491.78|488.98|491.78|488.98|491.25|488.45|0
1642661830000|2022-01-20 06:57:10|491.88|489.08|491.88|489.08|491.88|489.08|491.88|489.08|0
1642661840000|2022-01-20 06:57:20|492.09|489.29|492.09|489.29|492.09|489.29|492.09|489.29|0
1642661850000|2022-01-20 06:57:30|492.3|489.5|492.3|489.5|492.3|489.5|492.3|489.5|0
1642661870000|2022-01-20 06:57:50|492.2|489.4|492.2|489.4|492.3|489.5|492.2|489.4|0
1642661880000|2022-01-20 06:58:00|492.3|489.5|492.09|489.29|492.3|489.5|492.09|489.29|0
1642661890000|2022-01-20 06:58:10|491.99|489.19|492.2|489.4|492.2|489.4|491.99|489.19|0
1642661900000|2022-01-20 06:58:20|491.67|488.87|492.09|489.29|492.09|489.29|491.67|488.87|0
1642661910000|2022-01-20 06:58:30|491.88|489.08|491.88|489.08|491.88|489.08|491.88|489.08|0
1642661930000|2022-01-20 06:58:50|491.99|489.19|491.99|489.19|491.99|489.19|491.99|489.19|0
1642661940000|2022-01-20 06:59:00|492.09|489.29|492.09|489.29|492.09|489.29|492.09|489.29|0
1642661950000|2022-01-20 06:59:10|491.99|489.19|491.99|489.19|491.99|489.19|491.99|489.19|0
1642661960000|2022-01-20 06:59:20|491.88|489.08|491.99|489.19|491.99|489.19|491.88|489.08|0
1642661970000|2022-01-20 06:59:30|491.88|489.08|491.78|488.98|491.88|489.08|491.78|488.98|0
1642661980000|2022-01-20 06:59:40|491.88|489.08|491.88|489.08|491.88|489.08|491.88|489.08|0
1642662000000|2022-01-20 07:00:00|492.09|489.29|491.67|488.87|492.09|489.29|491.46|488.66|0
1642662010000|2022-01-20 07:00:10|492.09|489.29|492.72|489.92|492.72|489.92|492.09|489.29|0
1642662020000|2022-01-20 07:00:20|492.3|489.5|492.3|489.5|492.41|489.61|492.3|489.5|0
1642662030000|2022-01-20 07:00:30|492.09|489.29|492.09|489.29|492.09|489.29|492.09|489.29|0
1642662040000|2022-01-20 07:00:40|492.3|489.5|492.51|489.71|492.51|489.71|492.3|489.5|0
1642662050000|2022-01-20 07:00:50|492.2|489.4|492.09|489.29|492.2|489.4|492.09|489.29|0
1642662060000|2022-01-20 07:01:00|491.88|489.08|492.51|489.71|492.51|489.71|491.88|489.08|0
1642662070000|2022-01-20 07:01:10|492.72|489.92|493.14|490.34|493.14|490.34|492.72|489.92|0
1642662080000|2022-01-20 07:01:20|492.93|490.13|492.93|490.13|493.04|490.24|492.93|490.13|0
1642662090000|2022-01-20 07:01:30|493.14|490.34|493.14|490.34|493.14|490.34|493.14|490.34|0
1642662100000|2022-01-20 07:01:40|493.35|490.55|493.14|490.34|493.35|490.55|493.14|490.34|0
1642662110000|2022-01-20 07:01:50|493.35|490.55|492.93|490.13|493.35|490.55|492.93|490.13|0
1642662120000|2022-01-20 07:02:00|493.14|490.34|493.35|490.55|493.35|490.55|493.14|490.34|0
1642662130000|2022-01-20 07:02:10|493.14|490.34|493.14|490.34|493.14|490.34|493.14|490.34|0
1642662150000|2022-01-20 07:02:30|493.35|490.55|493.35|490.55|493.35|490.55|493.35|490.55|0
1642662160000|2022-01-20 07:02:40|493.14|490.34|492.93|490.13|493.14|490.34|492.93|490.13|0
1642662170000|2022-01-20 07:02:50|492.72|489.92|492.72|489.92|492.72|489.92|492.51|489.71|0
1642662180000|2022-01-20 07:03:00|492.93|490.13|493.04|490.24|493.04|490.24|492.83|490.03|0
1642662190000|2022-01-20 07:03:10|493.14|490.34|492.72|489.92|493.14|490.34|492.72|489.92|0
1642662200000|2022-01-20 07:03:20|492.51|489.71|492.72|489.92|492.83|490.03|492.51|489.71|0
1642662210000|2022-01-20 07:03:30|492.93|490.13|493.04|490.24|493.14|490.34|492.93|490.13|0
1642662220000|2022-01-20 07:03:40|493.14|490.34|493.25|490.45|493.25|490.45|493.14|490.34|0
1642662230000|2022-01-20 07:03:50|492.93|490.13|492.93|490.13|492.93|490.13|492.83|490.03|0
1642662240000|2022-01-20 07:04:00|493.14|490.34|493.46|490.66|493.56|490.76|493.14|490.34|0
1642662250000|2022-01-20 07:04:10|493.56|490.76|493.46|490.66|493.56|490.76|493.46|490.66|0
1642662260000|2022-01-20 07:04:20|493.35|490.55|493.35|490.55|493.46|490.66|493.35|490.55|0
1642662270000|2022-01-20 07:04:30|493.25|490.45|493.25|490.45|493.35|490.55|493.14|490.34|0
1642662280000|2022-01-20 07:04:40|493.46|490.66|493.46|490.66|493.46|490.66|493.35|490.55|0
1642662290000|2022-01-20 07:04:50|493.56|490.76|493.56|490.76|493.67|490.87|493.56|490.76|0
1642662300000|2022-01-20 07:05:00|493.35|490.55|493.56|490.76|493.56|490.76|493.35|490.55|0
1642662310000|2022-01-20 07:05:10|493.35|490.55|493.35|490.55|493.35|490.55|493.35|490.55|0
1642662320000|2022-01-20 07:05:20|493.25|490.45|493.25|490.45|493.25|490.45|493.25|490.45|0
1642662330000|2022-01-20 07:05:30|493.14|490.34|493.14|490.34|493.14|490.34|493.04|490.24|0
1642662350000|2022-01-20 07:05:50|493.04|490.24|493.04|490.24|493.04|490.24|492.93|490.13|0
1642662360000|2022-01-20 07:06:00|492.93|490.13|492.93|490.13|492.93|490.13|492.72|489.92|0
1642662370000|2022-01-20 07:06:10|492.83|490.03|492.51|489.71|492.83|490.03|492.51|489.71|0
1642662380000|2022-01-20 07:06:20|492.62|489.82|492.51|489.71|492.62|489.82|492.51|489.71|0
1642662400000|2022-01-20 07:06:40|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1642662410000|2022-01-20 07:06:50|492.51|489.71|492.51|489.71|492.51|489.71|492.51|489.71|0
1642662420000|2022-01-20 07:07:00|492.3|489.5|492.09|489.29|492.3|489.5|492.09|489.29|0
1642662430000|2022-01-20 07:07:10|491.87|489.07|491.87|489.07|491.87|489.07|491.66|488.86|0
1642662440000|2022-01-20 07:07:20|492.09|489.29|492.08|489.28|492.09|489.29|492.08|489.28|0
1642662450000|2022-01-20 07:07:30|492.3|489.5|492.08|489.28|492.3|489.5|492.08|489.28|0
1642662460000|2022-01-20 07:07:40|491.87|489.07|491.87|489.07|491.87|489.07|491.87|489.07|0
1642662470000|2022-01-20 07:07:50|491.66|488.86|491.66|488.86|491.66|488.86|491.66|488.86|0
1642662480000|2022-01-20 07:08:00|491.87|489.07|492.3|489.5|492.3|489.5|491.87|489.07|0
1642662490000|2022-01-20 07:08:10|492.08|489.28|491.87|489.07|492.08|489.28|491.87|489.07|0
1642662500000|2022-01-20 07:08:20|492.08|489.28|491.87|489.07|492.08|489.28|491.87|489.07|0
1642662510000|2022-01-20 07:08:30|491.66|488.86|491.77|488.97|491.77|488.97|491.66|488.86|0
1642662520000|2022-01-20 07:08:40|491.66|488.86|491.77|488.97|491.77|488.97|491.66|488.86|0
1642662530000|2022-01-20 07:08:50|491.66|488.86|491.66|488.86|491.87|489.07|491.66|488.86|0
1642662540000|2022-01-20 07:09:00|491.77|488.97|491.77|488.97|491.77|488.97|491.66|488.86|0
1642662550000|2022-01-20 07:09:10|491.66|488.86|491.87|489.07|491.87|489.07|491.66|488.86|0
1642662560000|2022-01-20 07:09:20|492.08|489.28|491.98|489.18|492.08|489.28|491.98|489.18|0
1642662570000|2022-01-20 07:09:30|491.87|489.07|491.66|488.86|491.87|489.07|491.66|488.86|0
1642662580000|2022-01-20 07:09:40|491.87|489.07|491.87|489.07|491.87|489.07|491.87|489.07|0
1642662590000|2022-01-20 07:09:50|491.66|488.86|491.66|488.86|491.66|488.86|491.66|488.86|0
1642662600000|2022-01-20 07:10:00|491.45|488.65|491.24|488.44|491.45|488.65|491.24|488.44|0
1642662610000|2022-01-20 07:10:10|491.03|488.23|491.35|488.55|491.35|488.55|491.03|488.23|0
1642662620000|2022-01-20 07:10:20|491.24|488.44|491.03|488.23|491.24|488.44|491.03|488.23|0
1642662630000|2022-01-20 07:10:30|490.93|488.13|490.82|488.02|490.93|488.13|490.82|488.02|0
1642662650000|2022-01-20 07:10:50|491.03|488.23|491.03|488.23|491.03|488.23|491.03|488.23|0
1642662670000|2022-01-20 07:11:10|491.14|488.34|491.14|488.34|491.14|488.34|491.14|488.34|0
1642662680000|2022-01-20 07:11:20|491.24|488.44|490.82|488.02|491.24|488.44|490.82|488.02|0
1642662690000|2022-01-20 07:11:30|491.03|488.23|490.82|488.02|491.03|488.23|490.82|488.02|0
1642662710000|2022-01-20 07:11:50|491.03|488.23|491.24|488.44|491.24|488.44|491.03|488.23|0
1642662720000|2022-01-20 07:12:00|491.45|488.65|491.24|488.44|491.45|488.65|491.24|488.44|0
1642662730000|2022-01-20 07:12:10|491.03|488.23|491.24|488.44|491.24|488.44|491.03|488.23|0
1642662750000|2022-01-20 07:12:30|491.45|488.65|491.45|488.65|491.45|488.65|491.45|488.65|0
1642662760000|2022-01-20 07:12:40|491.56|488.76|491.56|488.76|491.56|488.76|491.56|488.76|0
1642662770000|2022-01-20 07:12:50|491.66|488.86|489.98|487.18|491.66|488.86|489.98|487.18|0
1642662780000|2022-01-20 07:13:00|489.77|486.97|490.4|487.6|490.4|487.6|489.77|486.97|0
1642662790000|2022-01-20 07:13:10|490.61|487.81|490.3|487.5|490.61|487.81|490.3|487.5|0
1642662800000|2022-01-20 07:13:20|490.19|487.39|490.61|487.81|490.61|487.81|490.19|487.39|0
1642662810000|2022-01-20 07:13:30|490.4|487.6|490.19|487.39|490.4|487.6|490.19|487.39|0
1642662820000|2022-01-20 07:13:40|489.98|487.18|489.98|487.18|489.98|487.18|489.98|487.18|0
1642662830000|2022-01-20 07:13:50|490.19|487.39|490.19|487.39|490.19|487.39|489.98|487.18|0
1642662840000|2022-01-20 07:14:00|490.09|487.29|490.19|487.39|490.19|487.39|489.98|487.18|0
1642662850000|2022-01-20 07:14:10|489.98|487.18|489.98|487.18|489.98|487.18|489.98|487.18|0
1642662860000|2022-01-20 07:14:20|490.19|487.39|490.19|487.39|490.19|487.39|490.19|487.39|0
1642662870000|2022-01-20 07:14:30|490.61|487.81|490.61|487.81|490.61|487.81|490.51|487.71|0
1642662880000|2022-01-20 07:14:40|490.82|488.02|490.82|488.02|491.03|488.23|490.82|488.02|0
1642662890000|2022-01-20 07:14:50|491.03|488.23|490.4|487.6|491.03|488.23|490.4|487.6|0
1642662900000|2022-01-20 07:15:00|491.03|488.23|491.03|488.23|491.03|488.23|490.82|488.02|0
1642662910000|2022-01-20 07:15:10|491.45|488.65|491.45|488.65|491.45|488.65|491.45|488.65|0
1642662920000|2022-01-20 07:15:20|491.56|488.76|491.87|489.07|491.87|489.07|491.56|488.76|0
1642662930000|2022-01-20 07:15:30|491.77|488.97|492.5|489.7|492.5|489.7|491.77|488.97|0
1642662940000|2022-01-20 07:15:40|492.71|489.91|493.13|490.33|493.13|490.33|492.71|489.91|0
1642662950000|2022-01-20 07:15:50|492.92|490.12|493.13|490.33|493.13|490.33|492.92|490.12|0
1642662960000|2022-01-20 07:16:00|493.34|490.54|493.13|490.33|493.34|490.54|493.13|490.33|0
1642662970000|2022-01-20 07:16:10|492.92|490.12|492.92|490.12|492.92|490.12|492.71|489.91|0
1642662980000|2022-01-20 07:16:20|493.03|490.23|492.92|490.12|493.03|490.23|492.71|489.91|0
1642662990000|2022-01-20 07:16:30|492.71|489.91|492.71|489.91|492.71|489.91|492.71|489.91|0
1642663000000|2022-01-20 07:16:40|493.13|490.33|491.45|488.65|493.13|490.33|491.45|488.65|0
1642663010000|2022-01-20 07:16:50|491.87|489.07|491.87|489.07|491.87|489.07|491.66|488.86|0
1642663020000|2022-01-20 07:17:00|491.66|488.86|491.87|489.07|491.87|489.07|491.66|488.86|0
1642663030000|2022-01-20 07:17:10|492.08|489.28|492.08|489.28|492.08|489.28|491.87|489.07|0
1642663040000|2022-01-20 07:17:20|491.87|489.07|491.66|488.86|491.87|489.07|491.66|488.86|0
1642663050000|2022-01-20 07:17:30|491.87|489.07|491.87|489.07|492.08|489.28|491.87|489.07|0
1642663060000|2022-01-20 07:17:40|492.08|489.28|492.08|489.28|492.08|489.28|492.08|489.28|0
1642663070000|2022-01-20 07:17:50|491.87|489.07|491.87|489.07|491.87|489.07|491.87|489.07|0
1642663090000|2022-01-20 07:18:10|491.66|488.86|491.45|488.65|491.66|488.86|491.45|488.65|0
1642663100000|2022-01-20 07:18:20|491.66|488.86|491.87|489.07|491.87|489.07|491.66|488.86|0
1642663110000|2022-01-20 07:18:30|491.66|488.86|491.66|488.86|491.66|488.86|491.56|488.76|0
1642663120000|2022-01-20 07:18:40|491.45|488.65|491.45|488.65|491.45|488.65|491.45|488.65|0
1642663130000|2022-01-20 07:18:50|491.66|488.86|491.66|488.86|491.66|488.86|491.66|488.86|0
1642663140000|2022-01-20 07:19:00|492.08|489.28|492.08|489.28|492.08|489.28|492.08|489.28|0
1642663150000|2022-01-20 07:19:10|491.98|489.18|491.87|489.07|491.98|489.18|491.87|489.07|0
1642663160000|2022-01-20 07:19:20|492.08|489.28|492.08|489.28|492.08|489.28|492.08|489.28|0
1642663170000|2022-01-20 07:19:30|491.87|489.07|491.87|489.07|491.87|489.07|491.87|489.07|0
1642663180000|2022-01-20 07:19:40|492.08|489.28|491.87|489.07|492.08|489.28|491.87|489.07|0
1642663190000|2022-01-20 07:19:50|492.08|489.28|492.29|489.49|492.29|489.49|492.08|489.28|0
1642663200000|2022-01-20 07:20:00|492.08|489.28|492.29|489.49|492.29|489.49|492.08|489.28|0
1642663220000|2022-01-20 07:20:20|492.08|489.28|491.87|489.07|492.08|489.28|491.87|489.07|0
1642663230000|2022-01-20 07:20:30|492.08|489.28|492.29|489.49|492.29|489.49|492.08|489.28|0
1642663240000|2022-01-20 07:20:40|492.08|489.28|492.29|489.49|492.29|489.49|492.08|489.28|0
1642663250000|2022-01-20 07:20:50|492.08|489.28|492.08|489.28|492.08|489.28|492.08|489.28|0
1642663270000|2022-01-20 07:21:10|492.29|489.49|492.29|489.49|492.29|489.49|492.29|489.49|0
1642663280000|2022-01-20 07:21:20|492.08|489.28|492.29|489.49|492.29|489.49|492.08|489.28|0
1642663310000|2022-01-20 07:21:50|492.08|489.28|492.08|489.28|492.08|489.28|492.08|489.28|0
1642663320000|2022-01-20 07:22:00|492.29|489.49|493.55|490.75|493.55|490.75|492.29|489.49|0
1642663330000|2022-01-20 07:22:10|493.45|490.65|493.55|490.75|493.55|490.75|493.45|490.65|0
1642663340000|2022-01-20 07:22:20|493.76|490.96|493.76|490.96|493.76|490.96|493.55|490.75|0
1642663350000|2022-01-20 07:22:30|493.87|491.07|493.97|491.17|494.18|491.38|493.87|491.07|0
1642663360000|2022-01-20 07:22:40|494.18|491.38|493.97|491.17|494.18|491.38|493.97|491.17|0
1642663370000|2022-01-20 07:22:50|493.76|490.96|493.76|490.96|493.76|490.96|493.76|490.96|0
1642663380000|2022-01-20 07:23:00|493.97|491.17|494.08|491.28|494.08|491.28|493.97|491.17|0
1642663390000|2022-01-20 07:23:10|494.4|491.6|494.61|491.81|494.61|491.81|494.4|491.6|0
1642663400000|2022-01-20 07:23:20|494.4|491.6|494.18|491.38|494.4|491.6|494.18|491.38|0
1642663410000|2022-01-20 07:23:30|494.29|491.49|494.4|491.6|494.4|491.6|494.18|491.38|0
1642663420000|2022-01-20 07:23:40|494.61|491.81|494.61|491.81|494.82|492.02|494.61|491.81|0
1642663430000|2022-01-20 07:23:50|494.5|491.7|494.4|491.6|494.5|491.7|494.18|491.38|0
1642663440000|2022-01-20 07:24:00|494.29|491.49|494.18|491.38|494.4|491.6|494.18|491.38|0
1642663450000|2022-01-20 07:24:10|494.4|491.6|494.4|491.6|494.4|491.6|494.4|491.6|0
1642663470000|2022-01-20 07:24:30|494.61|491.81|494.5|491.7|494.61|491.81|494.5|491.7|0
1642663480000|2022-01-20 07:24:40|494.61|491.81|494.61|491.81|494.61|491.81|494.61|491.81|0
1642663490000|2022-01-20 07:24:50|494.72|491.92|494.72|491.92|494.72|491.92|494.61|491.81|0
1642663500000|2022-01-20 07:25:00|494.61|491.81|494.39|491.59|494.61|491.81|494.39|491.59|0
1642663510000|2022-01-20 07:25:10|493.97|491.17|494.18|491.38|494.18|491.38|493.97|491.17|0
1642663520000|2022-01-20 07:25:20|494.08|491.28|494.29|491.49|494.29|491.49|494.08|491.28|0
1642663530000|2022-01-20 07:25:30|494.39|491.59|494.18|491.38|494.39|491.59|493.97|491.17|0
1642663540000|2022-01-20 07:25:40|494.08|491.28|494.18|491.38|494.18|491.38|493.97|491.17|0
1642663550000|2022-01-20 07:25:50|494.39|491.59|494.39|491.59|494.39|491.59|494.39|491.59|0
1642663560000|2022-01-20 07:26:00|494.18|491.38|494.39|491.59|494.5|491.7|494.18|491.38|0
1642663570000|2022-01-20 07:26:10|494.5|491.7|494.5|491.7|494.61|491.81|494.5|491.7|0
1642663580000|2022-01-20 07:26:20|494.61|491.81|494.18|491.38|494.61|491.81|494.18|491.38|0
1642663590000|2022-01-20 07:26:30|494.39|491.59|494.61|491.81|494.61|491.81|494.39|491.59|0
1642663610000|2022-01-20 07:26:50|494.71|491.91|494.71|491.91|494.71|491.91|494.71|491.91|0
1642663620000|2022-01-20 07:27:00|495.24|492.44|495.35|492.55|495.35|492.55|495.24|492.44|0
1642663630000|2022-01-20 07:27:10|495.24|492.44|495.03|492.23|495.24|492.44|495.03|492.23|0
1642663650000|2022-01-20 07:27:30|495.14|492.34|495.24|492.44|495.24|492.44|495.14|492.34|0
1642663660000|2022-01-20 07:27:40|495.45|492.65|495.24|492.44|495.45|492.65|495.24|492.44|0
1642663670000|2022-01-20 07:27:50|495.03|492.23|495.45|492.65|495.45|492.65|495.03|492.23|0
1642663680000|2022-01-20 07:28:00|495.35|492.55|495.03|492.23|495.35|492.55|495.03|492.23|0
1642663690000|2022-01-20 07:28:10|495.24|492.44|495.24|492.44|495.24|492.44|495.24|492.44|0
1642663700000|2022-01-20 07:28:20|495.45|492.65|495.24|492.44|495.45|492.65|495.24|492.44|0
1642663710000|2022-01-20 07:28:30|495.35|492.55|495.24|492.44|495.35|492.55|495.03|492.23|0
1642663720000|2022-01-20 07:28:40|495.03|492.23|495.24|492.44|495.24|492.44|495.03|492.23|0
1642663730000|2022-01-20 07:28:50|495.45|492.65|495.45|492.65|495.45|492.65|495.45|492.65|0
1642663740000|2022-01-20 07:29:00|495.66|492.86|495.45|492.65|495.66|492.86|495.45|492.65|0
1642663760000|2022-01-20 07:29:20|495.66|492.86|495.77|492.97|495.77|492.97|495.66|492.86|0
1642663770000|2022-01-20 07:29:30|495.66|492.86|495.24|492.44|495.66|492.86|495.24|492.44|0
1642663780000|2022-01-20 07:29:40|495.35|492.55|495.35|492.55|495.35|492.55|495.24|492.44|0
1642663790000|2022-01-20 07:29:50|495.24|492.44|495.24|492.44|495.35|492.55|495.24|492.44|0
1642663800000|2022-01-20 07:30:00|495.45|492.65|495.66|492.86|495.66|492.86|495.45|492.65|0
1642663810000|2022-01-20 07:30:10|495.56|492.76|495.87|493.07|495.87|493.07|495.56|492.76|0
1642663820000|2022-01-20 07:30:20|495.66|492.86|495.87|493.07|495.87|493.07|495.66|492.86|0
1642663830000|2022-01-20 07:30:30|495.77|492.97|495.14|492.34|495.77|492.97|495.14|492.34|0
1642663840000|2022-01-20 07:30:40|495.45|492.65|495.87|493.07|495.87|493.07|495.45|492.65|0
1642663850000|2022-01-20 07:30:50|495.77|492.97|495.87|493.07|495.87|493.07|495.66|492.86|0
1642663860000|2022-01-20 07:31:00|496.08|493.28|495.66|492.86|496.08|493.28|495.66|492.86|0
1642663870000|2022-01-20 07:31:10|495.87|493.07|495.87|493.07|496.08|493.28|495.87|493.07|0
1642663880000|2022-01-20 07:31:20|496.08|493.28|495.87|493.07|496.29|493.49|495.87|493.07|0
1642663890000|2022-01-20 07:31:30|495.98|493.18|496.08|493.28|496.08|493.28|495.98|493.18|0
1642663900000|2022-01-20 07:31:40|495.87|493.07|495.87|493.07|495.87|493.07|495.66|492.86|0
1642663910000|2022-01-20 07:31:50|495.77|492.97|495.87|493.07|495.87|493.07|495.77|492.97|0
1642663920000|2022-01-20 07:32:00|496.08|493.28|496.29|493.49|496.29|493.49|496.08|493.28|0
1642663930000|2022-01-20 07:32:10|496.5|493.7|496.92|494.12|496.92|494.12|496.5|493.7|0
1642663940000|2022-01-20 07:32:20|497.03|494.23|496.82|494.02|497.03|494.23|496.71|493.91|0
1642663950000|2022-01-20 07:32:30|496.71|493.91|496.5|493.7|496.71|493.91|496.5|493.7|0
1642663960000|2022-01-20 07:32:40|496.71|493.91|496.61|493.81|496.71|493.91|496.61|493.81|0
1642663970000|2022-01-20 07:32:50|496.5|493.7|496.71|493.91|496.71|493.91|496.5|493.7|0
1642663980000|2022-01-20 07:33:00|496.5|493.7|496.19|493.39|496.5|493.7|496.19|493.39|0
1642663990000|2022-01-20 07:33:10|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1642664000000|2022-01-20 07:33:20|496.29|493.49|496.08|493.28|496.5|493.7|496.08|493.28|0
1642664010000|2022-01-20 07:33:30|496.29|493.49|496.29|493.49|496.29|493.49|496.08|493.28|0
1642664020000|2022-01-20 07:33:40|496.08|493.28|496.29|493.49|496.29|493.49|496.08|493.28|0
1642664030000|2022-01-20 07:33:50|496.19|493.39|496.08|493.28|496.19|493.39|496.08|493.28|0
1642664040000|2022-01-20 07:34:00|495.87|493.07|495.66|492.86|495.87|493.07|495.45|492.65|0
1642664050000|2022-01-20 07:34:10|495.87|493.07|495.66|492.86|495.87|493.07|495.45|492.65|0
1642664070000|2022-01-20 07:34:30|495.45|492.65|495.24|492.44|495.45|492.65|495.24|492.44|0
1642664080000|2022-01-20 07:34:40|495.45|492.65|495.24|492.44|495.45|492.65|495.24|492.44|0
1642664090000|2022-01-20 07:34:50|495.02|492.22|494.81|492.01|495.13|492.33|494.81|492.01|0
1642664100000|2022-01-20 07:35:00|495.02|492.22|495.02|492.22|495.02|492.22|494.92|492.12|0
1642664110000|2022-01-20 07:35:10|495.24|492.44|495.24|492.44|495.24|492.44|495.02|492.22|0
1642664120000|2022-01-20 07:35:20|495.02|492.22|494.6|491.8|495.02|492.22|494.6|491.8|0
1642664130000|2022-01-20 07:35:30|494.81|492.01|494.81|492.01|494.81|492.01|494.81|492.01|0
1642664160000|2022-01-20 07:36:00|494.6|491.8|494.39|491.59|494.6|491.8|494.39|491.59|0
1642664170000|2022-01-20 07:36:10|494.5|491.7|494.39|491.59|494.5|491.7|494.39|491.59|0
1642664180000|2022-01-20 07:36:20|494.6|491.8|494.6|491.8|494.81|492.01|494.6|491.8|0
1642664190000|2022-01-20 07:36:30|494.81|492.01|494.6|491.8|494.81|492.01|494.6|491.8|0
1642664200000|2022-01-20 07:36:40|496.15|493.35|495.94|493.14|496.15|493.35|495.94|493.14|0
1642664210000|2022-01-20 07:36:50|495.73|492.93|495.94|493.14|495.94|493.14|495.73|492.93|0
1642664220000|2022-01-20 07:37:00|495.73|492.93|495.73|492.93|495.73|492.93|495.63|492.83|0
1642664230000|2022-01-20 07:37:10|495.94|493.14|496.15|493.35|496.15|493.35|495.94|493.14|0
1642664240000|2022-01-20 07:37:20|494.74|491.94|494.64|491.84|494.74|491.94|494.64|491.84|0
1642664250000|2022-01-20 07:37:30|495.44|492.64|495.23|492.43|495.44|492.64|495.23|492.43|0
1642664260000|2022-01-20 07:37:40|495.34|492.54|495.23|492.43|495.34|492.54|495.23|492.43|0
1642664270000|2022-01-20 07:37:50|495.13|492.33|495.23|492.43|495.23|492.43|495.13|492.33|0
1642664280000|2022-01-20 07:38:00|495.44|492.64|495.55|492.75|495.55|492.75|495.34|492.54|0
1642664290000|2022-01-20 07:38:10|495.44|492.64|495.65|492.85|495.65|492.85|495.44|492.64|0
1642664300000|2022-01-20 07:38:20|495.86|493.06|495.86|493.06|495.86|493.06|495.76|492.96|0
1642664320000|2022-01-20 07:38:40|495.65|492.85|495.65|492.85|495.65|492.85|495.65|492.85|0
1642664330000|2022-01-20 07:38:50|495.86|493.06|495.65|492.85|495.86|493.06|495.65|492.85|0
1642664340000|2022-01-20 07:39:00|495.44|492.64|495.23|492.43|495.44|492.64|495.23|492.43|0
1642664350000|2022-01-20 07:39:10|495.44|492.64|495.55|492.75|495.55|492.75|495.44|492.64|0
1642664360000|2022-01-20 07:39:20|495.65|492.85|495.55|492.75|495.65|492.85|495.55|492.75|0
1642664370000|2022-01-20 07:39:30|495.65|492.85|495.86|493.06|496.07|493.27|495.65|492.85|0
1642664380000|2022-01-20 07:39:40|495.97|493.17|495.86|493.06|496.07|493.27|495.86|493.06|0
1642664390000|2022-01-20 07:39:50|496.28|493.48|496.28|493.48|496.28|493.48|496.18|493.38|0
1642664400000|2022-01-20 07:40:00|496.07|493.27|496.28|493.48|496.28|493.48|496.07|493.27|0
1642664410000|2022-01-20 07:40:10|496.18|493.38|496.07|493.27|496.18|493.38|496.07|493.27|0
1642664420000|2022-01-20 07:40:20|496.18|493.38|496.07|493.27|496.18|493.38|496.07|493.27|0
1642664430000|2022-01-20 07:40:30|496.18|493.38|496.07|493.27|496.18|493.38|496.07|493.27|0
1642664440000|2022-01-20 07:40:40|495.65|492.85|495.65|492.85|495.65|492.85|495.65|492.85|0
1642664450000|2022-01-20 07:40:50|495.44|492.64|495.23|492.43|495.44|492.64|495.23|492.43|0
1642664460000|2022-01-20 07:41:00|495.44|492.64|495.23|492.43|495.44|492.64|495.23|492.43|0
1642664470000|2022-01-20 07:41:10|495.02|492.22|494.81|492.01|495.02|492.22|494.81|492.01|0
1642664480000|2022-01-20 07:41:20|495.02|492.22|495.02|492.22|495.02|492.22|495.02|492.22|0
1642664490000|2022-01-20 07:41:30|494.81|492.01|494.29|491.49|494.81|492.01|494.18|491.38|0
1642664500000|2022-01-20 07:41:40|494.39|491.59|494.18|491.38|494.39|491.59|494.18|491.38|0
1642664510000|2022-01-20 07:41:50|493.97|491.17|493.97|491.17|494.18|491.38|493.97|491.17|0
1642664520000|2022-01-20 07:42:00|494.08|491.28|494.18|491.38|494.18|491.38|494.08|491.28|0
1642664530000|2022-01-20 07:42:10|493.97|491.17|493.76|490.96|493.97|491.17|493.55|490.75|0
1642664540000|2022-01-20 07:42:20|493.55|490.75|493.34|490.54|493.55|490.75|493.34|490.54|0
1642664550000|2022-01-20 07:42:30|493.55|490.75|493.45|490.65|493.55|490.75|493.13|490.33|0
1642664560000|2022-01-20 07:42:40|493.34|490.54|493.34|490.54|493.34|490.54|493.34|490.54|0
1642664570000|2022-01-20 07:42:50|493.55|490.75|493.34|490.54|493.55|490.75|493.34|490.54|0
1642664580000|2022-01-20 07:43:00|493.55|490.75|492.92|490.12|493.55|490.75|492.92|490.12|0
1642664590000|2022-01-20 07:43:10|492.71|489.91|492.29|489.49|492.71|489.91|492.29|489.49|0
1642664600000|2022-01-20 07:43:20|492.5|489.7|492.5|489.7|492.5|489.7|492.5|489.7|0
1642664610000|2022-01-20 07:43:30|492.29|489.49|492.29|489.49|492.29|489.49|492.29|489.49|0
1642664620000|2022-01-20 07:43:40|492.71|489.91|491.88|489.08|492.71|489.91|491.88|489.08|0
1642664650000|2022-01-20 07:44:10|492.08|489.28|492.61|489.81|492.61|489.81|492.08|489.28|0
1642664660000|2022-01-20 07:44:20|492.5|489.7|492.71|489.91|492.82|490.02|492.5|489.7|0
1642664670000|2022-01-20 07:44:30|492.5|489.7|492.71|489.91|492.71|489.91|492.5|489.7|0
1642664680000|2022-01-20 07:44:40|492.5|489.7|492.5|489.7|492.5|489.7|492.5|489.7|0
1642664690000|2022-01-20 07:44:50|492.71|489.91|492.5|489.7|492.71|489.91|492.5|489.7|0
1642664700000|2022-01-20 07:45:00|492.29|489.49|493.34|490.54|493.34|490.54|492.29|489.49|0
1642664710000|2022-01-20 07:45:10|493.55|490.75|493.97|491.17|493.97|491.17|493.55|490.75|0
1642664720000|2022-01-20 07:45:20|494.08|491.28|494.39|491.59|494.39|491.59|494.08|491.28|0
1642664730000|2022-01-20 07:45:30|494.29|491.49|494.6|491.8|494.6|491.8|494.29|491.49|0
1642664740000|2022-01-20 07:45:40|494.5|491.7|494.39|491.59|494.5|491.7|494.39|491.59|0
1642664750000|2022-01-20 07:45:50|494.18|491.38|494.18|491.38|494.18|491.38|493.97|491.17|0
1642664760000|2022-01-20 07:46:00|494.39|491.59|494.6|491.8|494.6|491.8|494.39|491.59|0
1642664770000|2022-01-20 07:46:10|494.81|492.01|495.02|492.22|495.02|492.22|494.6|491.8|0
1642664780000|2022-01-20 07:46:20|494.81|492.01|495.02|492.22|495.02|492.22|494.81|492.01|0
1642664790000|2022-01-20 07:46:30|495.13|492.33|494.92|492.12|495.13|492.33|494.81|492.01|0
1642664800000|2022-01-20 07:46:40|495.23|492.43|495.23|492.43|495.23|492.43|495.23|492.43|0
1642664810000|2022-01-20 07:46:50|495.44|492.64|495.44|492.64|495.44|492.64|495.34|492.54|0
1642664820000|2022-01-20 07:47:00|495.65|492.85|495.86|493.06|496.07|493.27|495.65|492.85|0
1642664830000|2022-01-20 07:47:10|495.97|493.17|495.86|493.06|496.07|493.27|495.86|493.06|0
1642664840000|2022-01-20 07:47:20|495.65|492.85|495.23|492.43|495.65|492.85|495.23|492.43|0
1642664850000|2022-01-20 07:47:30|495.34|492.54|495.34|492.54|495.44|492.64|495.34|492.54|0
1642664860000|2022-01-20 07:47:40|495.44|492.64|495.65|492.85|495.65|492.85|495.44|492.64|0
1642664870000|2022-01-20 07:47:50|495.86|493.06|495.86|493.06|495.86|493.06|495.86|493.06|0
1642664880000|2022-01-20 07:48:00|496.07|493.27|496.28|493.48|496.28|493.48|495.86|493.06|0
1642664890000|2022-01-20 07:48:10|496.07|493.27|496.7|493.9|496.7|493.9|496.07|493.27|0
1642664900000|2022-01-20 07:48:20|496.49|493.69|496.39|493.59|496.49|493.69|496.39|493.59|0
1642664910000|2022-01-20 07:48:30|496.7|493.9|496.91|494.11|496.91|494.11|496.6|493.8|0
1642664920000|2022-01-20 07:48:40|496.7|493.9|496.81|494.01|496.81|494.01|496.49|493.69|0
1642664930000|2022-01-20 07:48:50|496.49|493.69|496.91|494.11|496.91|494.11|496.49|493.69|0
1642664940000|2022-01-20 07:49:00|497.02|494.22|496.81|494.01|497.02|494.22|496.7|493.9|0
1642664950000|2022-01-20 07:49:10|497.12|494.32|496.49|493.69|497.12|494.32|496.49|493.69|0
1642664960000|2022-01-20 07:49:20|496.7|493.9|496.6|493.8|496.7|493.9|496.6|493.8|0
1642664970000|2022-01-20 07:49:30|496.28|493.48|497.12|494.32|497.12|494.32|496.28|493.48|0
1642664980000|2022-01-20 07:49:40|496.7|493.9|496.81|494.01|496.81|494.01|496.7|493.9|0
1642664990000|2022-01-20 07:49:50|496.7|493.9|496.91|494.11|496.91|494.11|496.7|493.9|0
1642665000000|2022-01-20 07:50:00|496.7|493.9|497.12|494.32|497.12|494.32|496.7|493.9|0
1642665010000|2022-01-20 07:50:10|497.33|494.53|497.23|494.43|497.33|494.53|497.12|494.32|0
1642665020000|2022-01-20 07:50:20|497.12|494.32|497.33|494.53|497.33|494.53|497.12|494.32|0
1642665030000|2022-01-20 07:50:30|497.54|494.74|497.54|494.74|497.75|494.95|497.54|494.74|0
1642665040000|2022-01-20 07:50:40|497.33|494.53|497.54|494.74|497.54|494.74|497.33|494.53|0
1642665060000|2022-01-20 07:51:00|497.33|494.53|497.33|494.53|497.54|494.74|497.33|494.53|0
1642665070000|2022-01-20 07:51:10|497.12|494.32|497.12|494.32|497.12|494.32|497.12|494.32|0
1642665080000|2022-01-20 07:51:20|497.75|494.95|497.96|495.16|497.96|495.16|497.75|494.95|0
1642665090000|2022-01-20 07:51:30|498.17|495.37|498.59|495.79|498.8|496|498.17|495.37|0
1642665100000|2022-01-20 07:51:40|498.8|496|498.59|495.79|499.02|496.22|498.59|495.79|0
1642665110000|2022-01-20 07:51:50|498.8|496|498.8|496|498.8|496|498.59|495.79|0
1642665120000|2022-01-20 07:52:00|498.59|495.79|498.59|495.79|498.59|495.79|498.38|495.58|0
1642665130000|2022-01-20 07:52:10|498.38|495.58|498.8|496|498.8|496|498.38|495.58|0
1642665140000|2022-01-20 07:52:20|498.59|495.79|498.59|495.79|498.8|496|498.59|495.79|0
1642665160000|2022-01-20 07:52:40|498.17|495.37|498.07|495.27|498.28|495.48|497.96|495.16|0
1642665170000|2022-01-20 07:52:50|497.96|495.16|498.38|495.58|498.38|495.58|497.96|495.16|0
1642665180000|2022-01-20 07:53:00|498.28|495.48|498.17|495.37|498.28|495.48|498.17|495.37|0
1642665190000|2022-01-20 07:53:10|497.96|495.16|497.96|495.16|498.17|495.37|497.96|495.16|0
1642665200000|2022-01-20 07:53:20|497.86|495.06|497.96|495.16|497.96|495.16|497.86|495.06|0
1642665210000|2022-01-20 07:53:30|498.17|495.37|498.38|495.58|498.38|495.58|498.17|495.37|0
1642665220000|2022-01-20 07:53:40|498.28|495.48|498.59|495.79|498.59|495.79|498.28|495.48|0
1642665230000|2022-01-20 07:53:50|498.38|495.58|498.59|495.79|498.59|495.79|498.38|495.58|0
1642665240000|2022-01-20 07:54:00|497.96|495.16|497.75|494.95|498.17|495.37|497.75|494.95|0
1642665250000|2022-01-20 07:54:10|497.44|494.64|497.33|494.53|497.44|494.64|497.33|494.53|0
1642665260000|2022-01-20 07:54:20|497.54|494.74|497.54|494.74|497.75|494.95|497.54|494.74|0
1642665270000|2022-01-20 07:54:30|497.75|494.95|497.96|495.16|497.96|495.16|497.75|494.95|0
1642665280000|2022-01-20 07:54:40|498.17|495.37|498.17|495.37|498.17|495.37|498.17|495.37|0
1642665290000|2022-01-20 07:54:50|497.96|495.16|497.96|495.16|497.96|495.16|497.96|495.16|0
1642665300000|2022-01-20 07:55:00|497.75|494.95|498.38|495.58|498.38|495.58|497.75|494.95|0
1642665310000|2022-01-20 07:55:10|498.17|495.37|497.75|494.95|498.17|495.37|497.75|494.95|0
1642665320000|2022-01-20 07:55:20|497.86|495.06|497.96|495.16|497.96|495.16|497.75|494.95|0
1642665330000|2022-01-20 07:55:30|498.07|495.27|498.38|495.58|498.38|495.58|498.07|495.27|0
1642665340000|2022-01-20 07:55:40|497.96|495.16|497.96|495.16|497.96|495.16|497.86|495.06|0
1642665350000|2022-01-20 07:55:50|498.17|495.37|498.59|495.79|498.59|495.79|498.17|495.37|0
1642665360000|2022-01-20 07:56:00|498.38|495.58|498.17|495.37|498.38|495.58|498.17|495.37|0
1642665370000|2022-01-20 07:56:10|498.28|495.48|498.38|495.58|498.38|495.58|498.17|495.37|0
1642665380000|2022-01-20 07:56:20|498.17|495.37|497.96|495.16|498.17|495.37|497.96|495.16|0
1642665390000|2022-01-20 07:56:30|498.38|495.58|498.28|495.48|498.38|495.58|498.17|495.37|0
1642665400000|2022-01-20 07:56:40|498.38|495.58|498.17|495.37|498.38|495.58|497.96|495.16|0
1642665410000|2022-01-20 07:56:50|498.07|495.27|497.96|495.16|498.17|495.37|497.96|495.16|0
1642665430000|2022-01-20 07:57:10|497.75|494.95|497.54|494.74|497.75|494.95|497.54|494.74|0
1642665440000|2022-01-20 07:57:20|497.33|494.53|497.12|494.32|497.44|494.64|497.12|494.32|0
1642665450000|2022-01-20 07:57:30|496.91|494.11|496.91|494.11|496.91|494.11|496.91|494.11|0
1642665460000|2022-01-20 07:57:40|497.12|494.32|497.12|494.32|497.33|494.53|497.12|494.32|0
1642665470000|2022-01-20 07:57:50|497.33|494.53|497.96|495.16|497.96|495.16|497.33|494.53|0
1642665480000|2022-01-20 07:58:00|498.17|495.37|498.17|495.37|498.17|495.37|497.96|495.16|0
1642665490000|2022-01-20 07:58:10|498.07|495.27|498.38|495.58|498.38|495.58|497.96|495.16|0
1642665500000|2022-01-20 07:58:20|498.91|496.11|498.38|495.58|498.91|496.11|498.38|495.58|0
1642665510000|2022-01-20 07:58:30|498.17|495.37|498.38|495.58|498.38|495.58|498.17|495.37|0
1642665520000|2022-01-20 07:58:40|498.8|496|498.59|495.79|498.8|496|498.59|495.79|0
1642665530000|2022-01-20 07:58:50|498.38|495.58|498.91|496.11|499.01|496.21|498.38|495.58|0
1642665540000|2022-01-20 07:59:00|498.59|495.79|498.38|495.58|498.59|495.79|498.17|495.37|0
1642665550000|2022-01-20 07:59:10|498.59|495.79|498.38|495.58|498.7|495.9|498.38|495.58|0
1642665560000|2022-01-20 07:59:20|498.49|495.69|498.17|495.37|498.49|495.69|498.17|495.37|0
1642665570000|2022-01-20 07:59:30|498.38|495.58|498.8|496|498.8|496|498.38|495.58|0
1642665580000|2022-01-20 07:59:40|499.22|496.42|498.91|496.11|499.22|496.42|498.91|496.11|0
1642665590000|2022-01-20 07:59:50|498.8|496|499.01|496.21|499.22|496.42|498.8|496|0
1642665600000|2022-01-20 08:00:00|498.8|496|497.96|495.16|498.8|496|497.96|495.16|0
1642665610000|2022-01-20 08:00:10|497.65|494.85|497.33|494.53|497.65|494.85|497.33|494.53|0
1642665620000|2022-01-20 08:00:20|497.12|494.32|496.91|494.11|498.17|495.37|496.91|494.11|0
1642665630000|2022-01-20 08:00:30|497.02|494.22|497.12|494.32|497.33|494.53|497.02|494.22|0
1642665640000|2022-01-20 08:00:40|496.81|494.01|496.91|494.11|497.33|494.53|496.81|494.01|0
1642665650000|2022-01-20 08:00:50|496.7|493.9|497.65|494.85|497.65|494.85|496.7|493.9|0
1642665660000|2022-01-20 08:01:00|497.96|495.16|497.54|494.74|497.96|495.16|497.54|494.74|0
1642665670000|2022-01-20 08:01:10|497.33|494.53|497.23|494.43|497.54|494.74|497.23|494.43|0
1642665680000|2022-01-20 08:01:20|497.54|494.74|498.17|495.37|498.17|495.37|497.54|494.74|0
1642665690000|2022-01-20 08:01:30|498.38|495.58|497.54|494.74|498.38|495.58|497.54|494.74|0
1642665700000|2022-01-20 08:01:40|498.38|495.58|498.59|495.79|498.59|495.79|498.38|495.58|0
1642665710000|2022-01-20 08:01:50|498.8|496|498.59|495.79|498.8|496|498.59|495.79|0
1642665720000|2022-01-20 08:02:00|498.49|495.69|497.75|494.95|498.49|495.69|497.75|494.95|0
1642665730000|2022-01-20 08:02:10|497.33|494.53|497.96|495.16|497.96|495.16|497.33|494.53|0
1642665740000|2022-01-20 08:02:20|498.17|495.37|498.49|495.69|498.8|496|498.17|495.37|0
1642665750000|2022-01-20 08:02:30|498.7|495.9|498.8|496|498.8|496|498.59|495.79|0
1642665760000|2022-01-20 08:02:40|498.59|495.79|498.7|495.9|498.7|495.9|498.59|495.79|0
1642665770000|2022-01-20 08:02:50|498.38|495.58|498.38|495.58|498.59|495.79|498.38|495.58|0
1642665780000|2022-01-20 08:03:00|497.75|494.95|497.12|494.32|497.75|494.95|497.12|494.32|0
1642665790000|2022-01-20 08:03:10|497.75|494.95|497.96|495.16|498.17|495.37|497.75|494.95|0
1642665800000|2022-01-20 08:03:20|497.75|494.95|497.54|494.74|497.75|494.95|497.54|494.74|0
1642665810000|2022-01-20 08:03:30|497.75|494.95|497.33|494.53|497.75|494.95|497.12|494.32|0
1642665820000|2022-01-20 08:03:40|497.54|494.74|497.96|495.16|497.96|495.16|497.54|494.74|0
1642665830000|2022-01-20 08:03:50|497.86|495.06|498.59|495.79|498.59|495.79|497.86|495.06|0
1642665840000|2022-01-20 08:04:00|498.8|496|498.07|495.27|498.8|496|497.96|495.16|0
1642665850000|2022-01-20 08:04:10|497.96|495.16|498.17|495.37|498.17|495.37|497.96|495.16|0
1642665860000|2022-01-20 08:04:20|498.28|495.48|498.38|495.58|498.38|495.58|498.28|495.48|0
1642665870000|2022-01-20 08:04:30|498.17|495.37|498.17|495.37|498.17|495.37|498.17|495.37|0
1642665880000|2022-01-20 08:04:40|498.38|495.58|498.91|496.11|498.91|496.11|498.38|495.58|0
1642665890000|2022-01-20 08:04:50|498.8|496|499.01|496.21|499.01|496.21|498.8|496|0
1642665900000|2022-01-20 08:05:00|498.29|496.09|498.29|496.09|498.5|496.3|498.29|496.09|0
1642665910000|2022-01-20 08:05:10|498.5|496.3|499.98|497.78|499.98|497.78|498.5|496.3|0
1642665920000|2022-01-20 08:05:20|499.77|497.57|499.34|497.14|499.77|497.57|499.34|497.14|0
1642665930000|2022-01-20 08:05:30|499.13|496.93|499.03|496.83|499.34|497.14|499.03|496.83|0
1642665940000|2022-01-20 08:05:40|499.13|496.93|498.5|496.3|499.13|496.93|498.5|496.3|0
1642665950000|2022-01-20 08:05:50|499.13|496.93|499.56|497.36|499.56|497.36|499.13|496.93|0
1642665960000|2022-01-20 08:06:00|499.13|496.93|498.5|496.3|499.13|496.93|498.5|496.3|0
1642665970000|2022-01-20 08:06:10|498.82|496.62|499.56|497.36|499.56|497.36|498.71|496.51|0
1642665980000|2022-01-20 08:06:20|499.45|497.25|499.56|497.36|499.56|497.36|499.45|497.25|0
1642665990000|2022-01-20 08:06:30|499.66|497.46|499.66|497.46|499.66|497.46|499.66|497.46|0
1642666000000|2022-01-20 08:06:40|499.56|497.36|498.5|496.3|499.56|497.36|498.5|496.3|0
1642666010000|2022-01-20 08:06:50|499.13|496.93|499.45|497.25|499.45|497.25|499.13|496.93|0
1642666020000|2022-01-20 08:07:00|499.55|497.35|498.71|496.51|499.55|497.35|498.71|496.51|0
1642666030000|2022-01-20 08:07:10|498.5|496.3|497.87|495.67|498.5|496.3|497.87|495.67|0
1642666040000|2022-01-20 08:07:20|497.45|495.25|496.72|494.52|497.45|495.25|496.72|494.52|0
1642666050000|2022-01-20 08:07:30|497.03|494.83|497.03|494.83|497.24|495.04|497.03|494.83|0
1642666060000|2022-01-20 08:07:40|497.24|495.04|496.82|494.62|497.24|495.04|496.82|494.62|0
1642666070000|2022-01-20 08:07:50|497.03|494.83|497.77|495.57|497.77|495.57|497.03|494.83|0
1642666080000|2022-01-20 08:08:00|497.66|495.46|496.61|494.41|497.66|495.46|496.61|494.41|0
1642666090000|2022-01-20 08:08:10|496.4|494.2|496.19|493.99|496.4|494.2|496.19|493.99|0
1642666100000|2022-01-20 08:08:20|496.4|494.2|496.51|494.31|496.51|494.31|496.4|494.2|0
1642666110000|2022-01-20 08:08:30|496.4|494.2|496.3|494.1|496.4|494.2|496.19|493.99|0
1642666120000|2022-01-20 08:08:40|496.19|493.99|496.19|493.99|496.19|493.99|495.77|493.57|0
1642666130000|2022-01-20 08:08:50|496.82|494.62|496.72|494.52|496.82|494.62|496.4|494.2|0
1642666140000|2022-01-20 08:09:00|496.82|494.62|496.19|493.99|496.82|494.62|496.19|493.99|0
1642666150000|2022-01-20 08:09:10|496.4|494.2|495.98|493.78|496.4|494.2|495.98|493.78|0
1642666160000|2022-01-20 08:09:20|495.77|493.57|495.66|493.46|495.98|493.78|495.66|493.46|0
1642666170000|2022-01-20 08:09:30|496.19|493.99|496.19|493.99|496.61|494.41|496.19|493.99|0
1642666180000|2022-01-20 08:09:40|495.98|493.78|495.77|493.57|495.98|493.78|495.77|493.57|0
1642666190000|2022-01-20 08:09:50|495.56|493.36|495.77|493.57|495.77|493.57|495.56|493.36|0
1642666200000|2022-01-20 08:10:00|495.56|493.36|495.13|492.93|495.77|493.57|495.13|492.93|0
1642666210000|2022-01-20 08:10:10|495.34|493.14|495.77|493.57|495.77|493.57|495.34|493.14|0
1642666220000|2022-01-20 08:10:20|495.87|493.67|495.77|493.57|495.87|493.67|495.77|493.57|0
1642666230000|2022-01-20 08:10:30|496.19|493.99|496.72|494.52|496.72|494.52|496.19|493.99|0
1642666240000|2022-01-20 08:10:40|497.03|494.83|497.45|495.25|497.45|495.25|497.03|494.83|0
1642666250000|2022-01-20 08:10:50|497.24|495.04|497.66|495.46|497.66|495.46|497.03|494.83|0
1642666260000|2022-01-20 08:11:00|497.87|495.67|497.87|495.67|497.87|495.67|497.87|495.67|0
1642666270000|2022-01-20 08:11:10|497.66|495.46|497.66|495.46|498.08|495.88|497.66|495.46|0
1642666280000|2022-01-20 08:11:20|497.87|495.67|497.98|495.78|497.98|495.78|497.66|495.46|0
1642666290000|2022-01-20 08:11:30|497.66|495.46|497.24|495.04|497.66|495.46|497.24|495.04|0
1642666300000|2022-01-20 08:11:40|497.45|495.25|498.08|495.88|498.08|495.88|497.45|495.25|0
1642666310000|2022-01-20 08:11:50|498.29|496.09|498.5|496.3|498.71|496.51|498.29|496.09|0
1642666320000|2022-01-20 08:12:00|498.29|496.09|498.29|496.09|498.5|496.3|498.29|496.09|0
1642666330000|2022-01-20 08:12:10|498.5|496.3|498.5|496.3|498.5|496.3|498.4|496.2|0
1642666340000|2022-01-20 08:12:20|498.08|495.88|497.98|495.78|498.29|496.09|497.98|495.78|0
1642666350000|2022-01-20 08:12:30|498.08|495.88|498.71|496.51|498.71|496.51|498.08|495.88|0
1642666360000|2022-01-20 08:12:40|498.5|496.3|498.5|496.3|498.5|496.3|498.29|496.09|0
1642666370000|2022-01-20 08:12:50|498.19|495.99|498.29|496.09|498.29|496.09|498.19|495.99|0
1642666380000|2022-01-20 08:13:00|498.5|496.3|498.29|496.09|498.5|496.3|497.87|495.67|0
1642666390000|2022-01-20 08:13:10|498.5|496.3|498.29|496.09|498.5|496.3|498.29|496.09|0
1642666400000|2022-01-20 08:13:20|498.19|495.99|498.61|496.41|498.61|496.41|498.08|495.88|0
1642666410000|2022-01-20 08:13:30|498.71|496.51|499.55|497.35|499.55|497.35|498.71|496.51|0
1642666420000|2022-01-20 08:13:40|499.98|497.78|499.76|497.56|499.98|497.78|499.66|497.46|0
1642666430000|2022-01-20 08:13:50|499.55|497.35|499.76|497.56|499.76|497.56|499.45|497.25|0
1642666440000|2022-01-20 08:14:00|499.87|497.67|500.4|498.2|500.4|498.2|499.87|497.67|0
1642666450000|2022-01-20 08:14:10|500.82|498.62|501.24|499.04|501.45|499.25|500.82|498.62|0
1642666460000|2022-01-20 08:14:20|501.45|499.25|501.45|499.25|501.45|499.25|501.35|499.15|0
1642666470000|2022-01-20 08:14:30|501.24|499.04|501.24|499.04|501.87|499.67|501.24|499.04|0
1642666480000|2022-01-20 08:14:40|501.66|499.46|501.45|499.25|501.87|499.67|501.45|499.25|0
1642666490000|2022-01-20 08:14:50|501.87|499.67|501.87|499.67|501.87|499.67|501.87|499.67|0
1642666500000|2022-01-20 08:15:00|502.09|499.89|501.66|499.46|502.09|499.89|501.66|499.46|0
1642666510000|2022-01-20 08:15:10|501.45|499.25|501.45|499.25|501.66|499.46|501.45|499.25|0
1642666520000|2022-01-20 08:15:20|501.24|499.04|501.24|499.04|501.24|499.04|501.24|499.04|0
1642666530000|2022-01-20 08:15:30|501.45|499.25|501.45|499.25|501.45|499.25|501.45|499.25|0
1642666540000|2022-01-20 08:15:40|501.66|499.46|502.09|499.89|502.09|499.89|501.45|499.25|0
1642666550000|2022-01-20 08:15:50|502.2|500|502.09|499.89|502.2|500|502.09|499.89|0
1642666560000|2022-01-20 08:16:00|501.87|499.67|502.3|500.1|502.3|500.1|501.87|499.67|0
1642666570000|2022-01-20 08:16:10|501.87|499.67|502.3|500.1|502.3|500.1|501.87|499.67|0
1642666580000|2022-01-20 08:16:20|502.09|499.89|501.66|499.46|502.09|499.89|501.66|499.46|0
1642666590000|2022-01-20 08:16:30|501.87|499.67|501.87|499.67|502.09|499.89|501.87|499.67|0
1642666600000|2022-01-20 08:16:40|501.98|499.78|501.87|499.67|502.3|500.1|501.87|499.67|0
1642666610000|2022-01-20 08:16:50|501.45|499.25|502.09|499.89|502.09|499.89|501.45|499.25|0
1642666620000|2022-01-20 08:17:00|502.3|500.1|502.3|500.1|502.51|500.31|502.3|500.1|0
1642666630000|2022-01-20 08:17:10|502.72|500.52|502.08|499.88|502.72|500.52|502.08|499.88|0
1642666640000|2022-01-20 08:17:20|501.77|499.57|501.87|499.67|502.08|499.88|501.77|499.57|0
1642666650000|2022-01-20 08:17:30|501.66|499.46|501.35|499.15|501.66|499.46|501.35|499.15|0
1642666660000|2022-01-20 08:17:40|501.24|499.04|502.08|499.88|502.08|499.88|501.24|499.04|0
1642666670000|2022-01-20 08:17:50|501.87|499.67|501.03|498.83|501.87|499.67|500.82|498.62|0
1642666680000|2022-01-20 08:18:00|501.66|499.46|501.45|499.25|501.98|499.78|501.45|499.25|0
1642666690000|2022-01-20 08:18:10|501.66|499.46|501.35|499.15|501.66|499.46|501.35|499.15|0
1642666700000|2022-01-20 08:18:20|501.24|499.04|500.61|498.41|501.24|499.04|500.61|498.41|0
1642666710000|2022-01-20 08:18:30|500.82|498.62|500.72|498.52|500.82|498.62|500.61|498.41|0
1642666720000|2022-01-20 08:18:40|500.82|498.62|501.45|499.25|501.45|499.25|500.4|498.2|0
1642666730000|2022-01-20 08:18:50|501.66|499.46|501.45|499.25|501.87|499.67|501.45|499.25|0
1642666740000|2022-01-20 08:19:00|501.66|499.46|501.77|499.57|501.77|499.57|501.66|499.46|0
1642666750000|2022-01-20 08:19:10|501.45|499.25|502.19|499.99|502.19|499.99|501.45|499.25|0
1642666760000|2022-01-20 08:19:20|502.08|499.88|502.51|500.31|502.51|500.31|502.08|499.88|0
1642666770000|2022-01-20 08:19:30|502.72|500.52|503.35|501.15|503.35|501.15|502.72|500.52|0
1642666780000|2022-01-20 08:19:40|503.56|501.36|503.78|501.58|503.78|501.58|503.56|501.36|0
1642666790000|2022-01-20 08:19:50|503.35|501.15|503.89|501.69|503.89|501.69|503.35|501.15|0
1642666800000|2022-01-20 08:20:00|504.1|501.9|504.2|502|504.41|502.21|504.1|501.9|0
1642666810000|2022-01-20 08:20:10|503.99|501.79|504.31|502.11|504.31|502.11|503.99|501.79|0
1642666820000|2022-01-20 08:20:20|504.62|502.42|504.83|502.63|504.83|502.63|504.41|502.21|0
1642666830000|2022-01-20 08:20:30|505.05|502.85|505.26|503.06|505.47|503.27|505.05|502.85|0
1642666840000|2022-01-20 08:20:40|504.83|502.63|504.62|502.42|505.05|502.85|504.62|502.42|0
1642666850000|2022-01-20 08:20:50|504.41|502.21|504.31|502.11|504.62|502.42|504.31|502.11|0
1642666860000|2022-01-20 08:21:00|504.41|502.21|504.62|502.42|504.62|502.42|504.41|502.21|0
1642666870000|2022-01-20 08:21:10|504.52|502.32|504.94|502.74|504.94|502.74|504.52|502.32|0
1642666880000|2022-01-20 08:21:20|505.04|502.84|505.26|503.06|505.47|503.27|504.83|502.63|0
1642666890000|2022-01-20 08:21:30|505.47|503.27|505.68|503.48|505.89|503.69|505.47|503.27|0
1642666900000|2022-01-20 08:21:40|505.47|503.27|505.68|503.48|505.68|503.48|505.47|503.27|0
1642666910000|2022-01-20 08:21:50|505.79|503.59|505.68|503.48|505.79|503.59|505.47|503.27|0
1642666920000|2022-01-20 08:22:00|506.1|503.9|506.53|504.33|506.53|504.33|506.1|503.9|0
1642666930000|2022-01-20 08:22:10|507.38|505.18|506.74|504.54|507.38|505.18|506.53|504.33|0
1642666940000|2022-01-20 08:22:20|506.53|504.33|506.95|504.75|506.95|504.75|506.53|504.33|0
1642666950000|2022-01-20 08:22:30|506.74|504.54|506.1|503.9|506.74|504.54|505.89|503.69|0
1642666960000|2022-01-20 08:22:40|506.32|504.12|506.32|504.12|506.32|504.12|506.32|504.12|0
1642666970000|2022-01-20 08:22:50|506.53|504.33|506.64|504.44|507.16|504.96|506.53|504.33|0
1642666980000|2022-01-20 08:23:00|506.1|503.9|506.1|503.9|506.53|504.33|506.1|503.9|0
1642666990000|2022-01-20 08:23:10|506.32|504.12|506.21|504.01|506.32|504.12|506.21|504.01|0
1642667000000|2022-01-20 08:23:20|506.53|504.33|506.53|504.33|506.53|504.33|506.43|504.23|0
1642667010000|2022-01-20 08:23:30|506.43|504.23|506.95|504.75|506.95|504.75|506.43|504.23|0
1642667020000|2022-01-20 08:23:40|506.74|504.54|506.64|504.44|506.74|504.54|506.64|504.44|0
1642667030000|2022-01-20 08:23:50|506.1|503.9|505.47|503.27|506.32|504.12|505.47|503.27|0
1642667040000|2022-01-20 08:24:00|506.1|503.9|505.68|503.48|506.1|503.9|505.68|503.48|0
1642667050000|2022-01-20 08:24:10|505.47|503.27|505.26|503.06|505.68|503.48|505.26|503.06|0
1642667060000|2022-01-20 08:24:20|505.47|503.27|505.26|503.06|505.58|503.38|505.26|503.06|0
1642667070000|2022-01-20 08:24:30|504.83|502.63|505.26|503.06|505.26|503.06|504.83|502.63|0
1642667080000|2022-01-20 08:24:40|505.04|502.84|505.89|503.69|505.89|503.69|505.04|502.84|0
1642667090000|2022-01-20 08:24:50|506.1|503.9|506.1|503.9|506.1|503.9|506|503.8|0
1642667100000|2022-01-20 08:25:00|506.32|504.12|507.38|505.18|507.38|505.18|506.32|504.12|0
1642667110000|2022-01-20 08:25:10|507.8|505.6|508.44|506.24|508.44|506.24|507.8|505.6|0
1642667120000|2022-01-20 08:25:20|508.86|506.66|509.07|506.87|509.07|506.87|508.86|506.66|0
1642667130000|2022-01-20 08:25:30|509.61|507.41|509.5|507.3|509.71|507.51|509.5|507.3|0
1642667140000|2022-01-20 08:25:40|509.92|507.72|509.92|507.72|509.92|507.72|509.92|507.72|0
1642667150000|2022-01-20 08:25:50|509.71|507.51|509.5|507.3|509.71|507.51|509.5|507.3|0
1642667160000|2022-01-20 08:26:00|509.92|507.72|509.07|506.87|509.92|507.72|509.07|506.87|0
1642667170000|2022-01-20 08:26:10|508.76|506.56|509.07|506.87|509.29|507.09|508.76|506.56|0
1642667180000|2022-01-20 08:26:20|508.86|506.66|508.22|506.02|508.86|506.66|508.22|506.02|0
1642667190000|2022-01-20 08:26:30|508.44|506.24|508.22|506.02|508.65|506.45|508.22|506.02|0
1642667200000|2022-01-20 08:26:40|508.01|505.81|507.59|505.39|508.01|505.81|507.59|505.39|0
1642667210000|2022-01-20 08:26:50|507.38|505.18|507.8|505.6|507.8|505.6|507.38|505.18|0
1642667220000|2022-01-20 08:27:00|508.01|505.81|508.01|505.81|508.01|505.81|507.91|505.71|0
1642667230000|2022-01-20 08:27:10|507.8|505.6|507.91|505.71|508.22|506.02|507.8|505.6|0
1642667240000|2022-01-20 08:27:20|508.01|505.81|507.8|505.6|508.01|505.81|507.59|505.39|0
1642667250000|2022-01-20 08:27:30|507.59|505.39|507.16|504.96|507.59|505.39|507.16|504.96|0
1642667260000|2022-01-20 08:27:40|506.95|504.75|506.95|504.75|507.37|505.17|506.95|504.75|0
1642667270000|2022-01-20 08:27:50|507.27|505.07|505.95|503.75|507.27|505.07|505.95|503.75|0
1642667280000|2022-01-20 08:28:00|506.05|503.85|506.05|503.85|507.12|504.92|506.05|503.85|0
1642667290000|2022-01-20 08:28:10|507.61|505.41|507.19|504.99|507.61|505.41|507.19|504.99|0
1642667300000|2022-01-20 08:28:20|506.98|504.78|507.09|504.89|507.4|505.2|506.98|504.78|0
1642667310000|2022-01-20 08:28:30|506.98|504.78|507.19|504.99|507.19|504.99|506.98|504.78|0
1642667320000|2022-01-20 08:28:40|506.76|504.56|506.55|504.35|506.76|504.56|506.55|504.35|0
1642667330000|2022-01-20 08:28:50|506.76|504.56|506.34|504.14|506.76|504.56|506.34|504.14|0
1642667340000|2022-01-20 08:29:00|505.92|503.72|505.92|503.72|505.92|503.72|505.92|503.72|0
1642667350000|2022-01-20 08:29:10|506.03|503.83|506.34|504.14|506.34|504.14|506.03|503.83|0
1642667360000|2022-01-20 08:29:20|506.13|503.93|505.92|503.72|506.13|503.93|505.92|503.72|0
1642667370000|2022-01-20 08:29:30|505.71|503.51|505.07|502.87|505.71|503.51|505.07|502.87|0
1642667380000|2022-01-20 08:29:40|505.28|503.08|505.28|503.08|505.28|503.08|505.28|503.08|0
1642667390000|2022-01-20 08:29:50|505.07|502.87|505.28|503.08|505.28|503.08|504.86|502.66|0
1642667400000|2022-01-20 08:30:00|505.49|503.29|506.66|504.46|506.66|504.46|505.49|503.29|0
1642667410000|2022-01-20 08:30:10|506.76|504.56|507.61|505.41|507.61|505.41|506.76|504.56|0
1642667420000|2022-01-20 08:30:20|507.93|505.73|507.19|504.99|507.93|505.73|507.19|504.99|0
1642667430000|2022-01-20 08:30:30|507.3|505.1|508.04|505.84|508.04|505.84|507.3|505.1|0
1642667440000|2022-01-20 08:30:40|508.46|506.26|508.04|505.84|508.46|506.26|508.04|505.84|0
1642667450000|2022-01-20 08:30:50|507.93|505.73|507.61|505.41|508.04|505.84|507.61|505.41|0
1642667460000|2022-01-20 08:31:00|507.82|505.62|507.82|505.62|507.82|505.62|507.61|505.41|0
1642667470000|2022-01-20 08:31:10|507.61|505.41|507.82|505.62|507.82|505.62|507.61|505.41|0
1642667480000|2022-01-20 08:31:20|507.72|505.52|507.4|505.2|507.72|505.52|507.4|505.2|0
1642667490000|2022-01-20 08:31:30|508.36|506.16|507.82|505.62|508.36|506.16|507.82|505.62|0
1642667500000|2022-01-20 08:31:40|507.19|504.99|506.87|504.67|507.19|504.99|506.87|504.67|0
1642667510000|2022-01-20 08:31:50|506.55|504.35|506.76|504.56|506.76|504.56|506.55|504.35|0
1642667520000|2022-01-20 08:32:00|506.98|504.78|506.55|504.35|506.98|504.78|506.55|504.35|0
1642667530000|2022-01-20 08:32:10|506.34|504.14|505.92|503.72|506.34|504.14|505.7|503.5|0
1642667540000|2022-01-20 08:32:20|506.34|504.14|506.34|504.14|506.45|504.25|506.34|504.14|0
1642667550000|2022-01-20 08:32:30|506.45|504.25|505.7|503.5|506.45|504.25|505.7|503.5|0
1642667560000|2022-01-20 08:32:40|505.39|503.19|505.28|503.08|505.39|503.19|505.28|503.08|0
1642667570000|2022-01-20 08:32:50|505.49|503.29|505.28|503.08|505.49|503.29|505.28|503.08|0
1642667580000|2022-01-20 08:33:00|505.07|502.87|504.01|501.81|505.07|502.87|504.01|501.81|0
1642667590000|2022-01-20 08:33:10|503.8|501.6|504.44|502.24|504.44|502.24|503.8|501.6|0
1642667600000|2022-01-20 08:33:20|504.65|502.45|503.59|501.39|504.65|502.45|503.59|501.39|0
1642667610000|2022-01-20 08:33:30|503.8|501.6|504.01|501.81|504.22|502.02|503.8|501.6|0
1642667620000|2022-01-20 08:33:40|503.8|501.6|503.38|501.18|503.8|501.6|503.38|501.18|0
1642667630000|2022-01-20 08:33:50|503.17|500.97|503.17|500.97|503.38|501.18|503.17|500.97|0
1642667640000|2022-01-20 08:34:00|502.96|500.76|502.96|500.76|502.96|500.76|502.96|500.76|0
1642667650000|2022-01-20 08:34:10|502.74|500.54|502.32|500.12|502.74|500.54|502.11|499.91|0
1642667660000|2022-01-20 08:34:20|502.53|500.33|503.17|500.97|503.17|500.97|502.53|500.33|0
1642667670000|2022-01-20 08:34:30|502.96|500.76|502.53|500.33|502.96|500.76|502.53|500.33|0
1642667680000|2022-01-20 08:34:40|502.74|500.54|502.96|500.76|502.96|500.76|502.74|500.54|0
1642667690000|2022-01-20 08:34:50|502.74|500.54|502.11|499.91|502.74|500.54|502.11|499.91|0
1642667700000|2022-01-20 08:35:00|502.53|500.33|502.53|500.33|502.53|500.33|502.32|500.12|0
1642667710000|2022-01-20 08:35:10|502.32|500.12|502.96|500.76|502.96|500.76|502.32|500.12|0
1642667720000|2022-01-20 08:35:20|502.53|500.33|502.43|500.23|502.53|500.33|502.32|500.12|0
1642667730000|2022-01-20 08:35:30|502.96|500.76|503.17|500.97|503.17|500.97|502.64|500.44|0
1642667740000|2022-01-20 08:35:40|502.96|500.76|503.07|500.87|503.07|500.87|502.96|500.76|0
1642667750000|2022-01-20 08:35:50|502.74|500.54|502.96|500.76|502.96|500.76|502.74|500.54|0
1642667760000|2022-01-20 08:36:00|503.17|500.97|502.96|500.76|503.17|500.97|502.96|500.76|0
1642667770000|2022-01-20 08:36:10|502.74|500.54|502.53|500.33|502.74|500.54|502.53|500.33|0
1642667780000|2022-01-20 08:36:20|502.32|500.12|502.85|500.65|502.85|500.65|502.32|500.12|0
1642667790000|2022-01-20 08:36:30|503.17|500.97|502.53|500.33|503.17|500.97|502.53|500.33|0
1642667800000|2022-01-20 08:36:40|502.11|499.91|502.11|499.91|502.11|499.91|502.01|499.81|0
1642667810000|2022-01-20 08:36:50|501.9|499.7|502.11|499.91|502.11|499.91|501.9|499.7|0
1642667820000|2022-01-20 08:37:00|502.53|500.33|502.74|500.54|502.95|500.75|502.53|500.33|0
1642667830000|2022-01-20 08:37:10|502.43|500.23|502.95|500.75|502.95|500.75|502.43|500.23|0
1642667840000|2022-01-20 08:37:20|502.74|500.54|502.95|500.75|502.95|500.75|502.74|500.54|0
1642667850000|2022-01-20 08:37:30|502.74|500.54|502.64|500.44|502.95|500.75|502.64|500.44|0
1642667860000|2022-01-20 08:37:40|502.53|500.33|502.74|500.54|502.85|500.65|502.53|500.33|0
1642667870000|2022-01-20 08:37:50|502.85|500.65|502.95|500.75|503.17|500.97|502.74|500.54|0
1642667880000|2022-01-20 08:38:00|503.17|500.97|503.17|500.97|503.17|500.97|503.06|500.86|0
1642667890000|2022-01-20 08:38:10|503.38|501.18|504.01|501.81|504.01|501.81|503.38|501.18|0
1642667900000|2022-01-20 08:38:20|503.8|501.6|504.01|501.81|504.01|501.81|503.7|501.5|0
1642667910000|2022-01-20 08:38:30|504.12|501.92|503.59|501.39|504.12|501.92|503.59|501.39|0
1642667920000|2022-01-20 08:38:40|503.38|501.18|502.95|500.75|503.38|501.18|502.95|500.75|0
1642667930000|2022-01-20 08:38:50|503.49|501.29|503.28|501.08|503.49|501.29|503.28|501.08|0
1642667940000|2022-01-20 08:39:00|503.38|501.18|503.8|501.6|503.8|501.6|503.38|501.18|0
1642667950000|2022-01-20 08:39:10|504.01|501.81|504.01|501.81|504.12|501.92|504.01|501.81|0
1642667960000|2022-01-20 08:39:20|503.91|501.71|503.28|501.08|504.01|501.81|503.28|501.08|0
1642667970000|2022-01-20 08:39:30|503.17|500.97|503.59|501.39|503.59|501.39|503.17|500.97|0
1642667980000|2022-01-20 08:39:40|503.49|501.29|503.49|501.29|503.49|501.29|503.49|501.29|0
1642667990000|2022-01-20 08:39:50|503.59|501.39|504.01|501.81|504.01|501.81|503.59|501.39|0
1642668000000|2022-01-20 08:40:00|504.12|501.92|504.22|502.02|504.22|502.02|504.01|501.81|0
1642668010000|2022-01-20 08:40:10|503.8|501.6|504.01|501.81|504.01|501.81|503.8|501.6|0
1642668020000|2022-01-20 08:40:20|504.22|502.02|503.38|501.18|504.22|502.02|503.38|501.18|0
1642668030000|2022-01-20 08:40:30|503.17|500.97|503.38|501.18|503.38|501.18|503.17|500.97|0
1642668040000|2022-01-20 08:40:40|503.59|501.39|502.95|500.75|503.59|501.39|502.95|500.75|0
1642668050000|2022-01-20 08:40:50|502.53|500.33|502.53|500.33|502.53|500.33|502.53|500.33|0
1642668060000|2022-01-20 08:41:00|502.43|500.23|502.74|500.54|502.74|500.54|502.43|500.23|0
1642668070000|2022-01-20 08:41:10|502.95|500.75|502.74|500.54|502.95|500.75|502.53|500.33|0
1642668080000|2022-01-20 08:41:20|502.53|500.33|502.53|500.33|502.53|500.33|502.43|500.23|0
1642668090000|2022-01-20 08:41:30|502.32|500.12|502.32|500.12|502.32|500.12|502.32|500.12|0
1642668100000|2022-01-20 08:41:40|502.53|500.33|502.74|500.54|502.74|500.54|502.43|500.23|0
1642668110000|2022-01-20 08:41:50|503.16|500.96|503.16|500.96|503.16|500.96|503.16|500.96|0
1642668120000|2022-01-20 08:42:00|502.85|500.65|502.85|500.65|502.95|500.75|502.85|500.65|0
1642668130000|2022-01-20 08:42:10|502.53|500.33|502.74|500.54|502.95|500.75|502.53|500.33|0
1642668140000|2022-01-20 08:42:20|503.16|500.96|503.38|501.18|503.38|501.18|503.16|500.96|0
1642668150000|2022-01-20 08:42:30|503.49|501.29|504.01|501.81|504.01|501.81|503.49|501.29|0
1642668160000|2022-01-20 08:42:40|504.12|501.92|503.59|501.39|504.12|501.92|503.59|501.39|0
1642668170000|2022-01-20 08:42:50|503.38|501.18|503.38|501.18|503.38|501.18|503.16|500.96|0
1642668180000|2022-01-20 08:43:00|503.59|501.39|503.7|501.5|503.7|501.5|503.38|501.18|0
1642668190000|2022-01-20 08:43:10|504.01|501.81|504.64|502.44|504.64|502.44|504.01|501.81|0
1642668200000|2022-01-20 08:43:20|504.86|502.66|504.64|502.44|504.86|502.66|504.64|502.44|0
1642668210000|2022-01-20 08:43:30|504.75|502.55|505.07|502.87|505.07|502.87|504.75|502.55|0
1642668220000|2022-01-20 08:43:40|504.75|502.55|504.43|502.23|504.75|502.55|504.43|502.23|0
1642668230000|2022-01-20 08:43:50|504.64|502.44|504.64|502.44|504.86|502.66|504.64|502.44|0
1642668240000|2022-01-20 08:44:00|504.86|502.66|504.43|502.23|504.86|502.66|504.43|502.23|0
1642668250000|2022-01-20 08:44:10|504.33|502.13|505.07|502.87|505.07|502.87|504.33|502.13|0
1642668260000|2022-01-20 08:44:20|504.86|502.66|505.28|503.08|505.28|503.08|504.86|502.66|0
1642668270000|2022-01-20 08:44:30|505.07|502.87|505.18|502.98|505.18|502.98|505.07|502.87|0
1642668280000|2022-01-20 08:44:40|505.07|502.87|505.7|503.5|505.7|503.5|504.86|502.66|0
1642668290000|2022-01-20 08:44:50|505.28|503.08|505.07|502.87|505.28|503.08|504.97|502.77|0
1642668300000|2022-01-20 08:45:00|504.86|502.66|505.07|502.87|505.7|503.5|504.86|502.66|0
1642668310000|2022-01-20 08:45:10|505.28|503.08|505.28|503.08|505.49|503.29|505.28|503.08|0
1642668320000|2022-01-20 08:45:20|505.07|502.87|505.49|503.29|505.49|503.29|505.07|502.87|0
1642668330000|2022-01-20 08:45:30|505.91|503.71|505.91|503.71|506.12|503.92|505.91|503.71|0
1642668340000|2022-01-20 08:45:40|506.02|503.82|505.91|503.71|506.34|504.14|505.91|503.71|0
1642668350000|2022-01-20 08:45:50|505.7|503.5|505.7|503.5|505.81|503.61|505.7|503.5|0
1642668360000|2022-01-20 08:46:00|505.91|503.71|506.02|503.82|506.02|503.82|505.91|503.71|0
1642668370000|2022-01-20 08:46:10|506.12|503.92|506.76|504.56|506.76|504.56|506.12|503.92|0
1642668380000|2022-01-20 08:46:20|506.55|504.35|506.34|504.14|506.55|504.35|506.34|504.14|0
1642668390000|2022-01-20 08:46:30|506.55|504.35|506.76|504.56|506.76|504.56|506.55|504.35|0
1642668400000|2022-01-20 08:46:40|506.66|504.46|506.76|504.56|506.97|504.77|506.66|504.46|0
1642668410000|2022-01-20 08:46:50|506.55|504.35|506.55|504.35|506.55|504.35|506.55|504.35|0
1642668420000|2022-01-20 08:47:00|506.66|504.46|506.55|504.35|506.66|504.46|506.23|504.03|0
1642668430000|2022-01-20 08:47:10|506.34|504.14|506.76|504.56|506.76|504.56|506.12|503.92|0
1642668440000|2022-01-20 08:47:20|506.55|504.35|505.91|503.71|506.55|504.35|505.91|503.71|0
1642668450000|2022-01-20 08:47:30|506.12|503.92|506.02|503.82|506.12|503.92|506.02|503.82|0
1642668460000|2022-01-20 08:47:40|506.12|503.92|506.97|504.77|506.97|504.77|506.12|503.92|0
1642668470000|2022-01-20 08:47:50|507.18|504.98|507.82|505.62|507.82|505.62|507.18|504.98|0
1642668480000|2022-01-20 08:48:00|507.4|505.2|507.4|505.2|507.51|505.31|507.4|505.2|0
1642668490000|2022-01-20 08:48:10|507.61|505.41|508.67|506.47|508.67|506.47|507.61|505.41|0
1642668500000|2022-01-20 08:48:20|508.46|506.26|507.82|505.62|508.46|506.26|507.82|505.62|0
1642668510000|2022-01-20 08:48:30|507.93|505.73|507.82|505.62|508.03|505.83|507.82|505.62|0
1642668520000|2022-01-20 08:48:40|507.61|505.41|507.51|505.31|507.61|505.41|507.4|505.2|0
1642668530000|2022-01-20 08:48:50|507.61|505.41|507.82|505.62|507.82|505.62|507.4|505.2|0
1642668540000|2022-01-20 08:49:00|507.61|505.41|507.51|505.31|507.72|505.52|507.51|505.31|0
1642668550000|2022-01-20 08:49:10|507.82|505.62|508.03|505.83|508.03|505.83|507.61|505.41|0
1642668560000|2022-01-20 08:49:20|507.82|505.62|507.82|505.62|507.82|505.62|507.61|505.41|0
1642668570000|2022-01-20 08:49:30|508.03|505.83|508.57|506.37|508.57|506.37|508.03|505.83|0
1642668580000|2022-01-20 08:49:40|508.46|506.26|508.67|506.47|508.67|506.47|508.03|505.83|0
1642668590000|2022-01-20 08:49:50|509.09|506.89|508.88|506.68|509.09|506.89|508.88|506.68|0
1642668600000|2022-01-20 08:50:00|507.61|505.41|508.03|505.83|508.03|505.83|507.39|505.19|0
1642668610000|2022-01-20 08:50:10|507.93|505.73|508.03|505.83|508.24|506.04|507.93|505.73|0
1642668620000|2022-01-20 08:50:20|507.82|505.62|507.61|505.41|507.82|505.62|507.61|505.41|0
1642668630000|2022-01-20 08:50:30|507.39|505.19|507.39|505.19|507.39|505.19|507.18|504.98|0
1642668640000|2022-01-20 08:50:40|507.18|504.98|506.97|504.77|507.18|504.98|506.97|504.77|0
1642668650000|2022-01-20 08:50:50|506.45|504.25|505.91|503.71|506.45|504.25|505.91|503.71|0
1642668660000|2022-01-20 08:51:00|506.12|503.92|507.18|504.98|507.18|504.98|506.12|503.92|0
1642668670000|2022-01-20 08:51:10|507.39|505.19|506.55|504.35|507.39|505.19|506.55|504.35|0
1642668680000|2022-01-20 08:51:20|506.76|504.56|506.97|504.77|506.97|504.77|506.76|504.56|0
1642668690000|2022-01-20 08:51:30|506.76|504.56|506.34|504.14|506.76|504.56|506.34|504.14|0
1642668700000|2022-01-20 08:51:40|506.55|504.35|505.7|503.5|506.55|504.35|505.7|503.5|0
1642668710000|2022-01-20 08:51:50|505.91|503.71|505.91|503.71|505.91|503.71|505.91|503.71|0
1642668720000|2022-01-20 08:52:00|505.7|503.5|504.85|502.65|505.91|503.71|504.85|502.65|0
1642668730000|2022-01-20 08:52:10|505.07|502.87|505.07|502.87|505.28|503.08|505.07|502.87|0
1642668740000|2022-01-20 08:52:20|505.28|503.08|505.91|503.71|505.91|503.71|505.28|503.08|0
1642668750000|2022-01-20 08:52:30|506.12|503.92|506.12|503.92|506.23|504.03|506.12|503.92|0
1642668760000|2022-01-20 08:52:40|505.91|503.71|505.49|503.29|506.02|503.82|505.28|503.08|0
1642668770000|2022-01-20 08:52:50|505.28|503.08|505.7|503.5|505.7|503.5|505.28|503.08|0
1642668780000|2022-01-20 08:53:00|505.49|503.29|505.91|503.71|505.91|503.71|505.49|503.29|0
1642668790000|2022-01-20 08:53:10|505.49|503.29|505.7|503.5|505.7|503.5|505.49|503.29|0
1642668800000|2022-01-20 08:53:20|505.91|503.71|506.23|504.03|506.23|504.03|505.91|503.71|0
1642668810000|2022-01-20 08:53:30|506.33|504.13|505.7|503.5|506.33|504.13|505.7|503.5|0
1642668820000|2022-01-20 08:53:40|505.91|503.71|506.23|504.03|506.23|504.03|505.7|503.5|0
1642668830000|2022-01-20 08:53:50|506.12|503.92|506.12|503.92|506.23|504.03|506.12|503.92|0
1642668840000|2022-01-20 08:54:00|506.33|504.13|506.33|504.13|506.33|504.13|506.23|504.03|0
1642668850000|2022-01-20 08:54:10|506.23|504.03|505.6|503.4|506.23|504.03|505.6|503.4|0
1642668860000|2022-01-20 08:54:20|505.39|503.19|505.06|502.86|505.49|503.29|505.06|502.86|0
1642668870000|2022-01-20 08:54:30|504.96|502.76|504.22|502.02|505.06|502.86|504.22|502.02|0
1642668880000|2022-01-20 08:54:40|504.01|501.81|504.01|501.81|504.01|501.81|503.8|501.6|0
1642668890000|2022-01-20 08:54:50|504.64|502.44|504.54|502.34|504.64|502.44|504.43|502.23|0
1642668900000|2022-01-20 08:55:00|504.64|502.44|504.85|502.65|504.85|502.65|504.43|502.23|0
1642668910000|2022-01-20 08:55:10|504.64|502.44|504.85|502.65|504.85|502.65|504.64|502.44|0
1642668920000|2022-01-20 08:55:20|504.75|502.55|504.43|502.23|504.85|502.65|504.43|502.23|0
1642668930000|2022-01-20 08:55:30|504.64|502.44|504.43|502.23|504.64|502.44|504.43|502.23|0
1642668940000|2022-01-20 08:55:40|504.64|502.44|504.01|501.81|504.64|502.44|504.01|501.81|0
1642668950000|2022-01-20 08:55:50|503.8|501.6|504.01|501.81|504.01|501.81|503.8|501.6|0
1642668960000|2022-01-20 08:56:00|503.8|501.6|505.06|502.86|505.06|502.86|503.8|501.6|0
1642668970000|2022-01-20 08:56:10|504.85|502.65|504.54|502.34|504.85|502.65|504.43|502.23|0
1642668980000|2022-01-20 08:56:20|504.43|502.23|505.39|503.19|505.49|503.29|504.43|502.23|0
1642668990000|2022-01-20 08:56:30|505.49|503.29|505.06|502.86|505.49|503.29|505.06|502.86|0
1642669000000|2022-01-20 08:56:40|504.85|502.65|505.28|503.08|505.28|503.08|504.85|502.65|0
1642669010000|2022-01-20 08:56:50|505.49|503.29|505.28|503.08|505.49|503.29|505.28|503.08|0
1642669020000|2022-01-20 08:57:00|505.06|502.86|505.06|502.86|505.28|503.08|505.06|502.86|0
1642669030000|2022-01-20 08:57:10|505.49|503.29|505.49|503.29|505.49|503.29|505.49|503.29|0
1642669040000|2022-01-20 08:57:20|505.7|503.5|505.49|503.29|505.7|503.5|505.49|503.29|0
1642669050000|2022-01-20 08:57:30|505.28|503.08|505.28|503.08|505.49|503.29|505.17|502.97|0
1642669060000|2022-01-20 08:57:40|505.49|503.29|505.28|503.08|505.49|503.29|505.28|503.08|0
1642669070000|2022-01-20 08:57:50|504.96|502.76|504.85|502.65|505.28|503.08|504.85|502.65|0
1642669080000|2022-01-20 08:58:00|504.75|502.55|504.64|502.44|504.75|502.55|504.43|502.23|0
1642669090000|2022-01-20 08:58:10|504.96|502.76|504.01|501.81|504.96|502.76|504.01|501.81|0
1642669100000|2022-01-20 08:58:20|503.69|501.49|504.22|502.02|504.22|502.02|503.69|501.49|0
1642669110000|2022-01-20 08:58:30|504.43|502.23|503.16|500.96|504.43|502.23|503.16|500.96|0
1642669120000|2022-01-20 08:58:40|503.27|501.07|502.95|500.75|503.37|501.17|502.95|500.75|0
1642669130000|2022-01-20 08:58:50|503.06|500.86|503.37|501.17|503.58|501.38|503.06|500.86|0
1642669140000|2022-01-20 08:59:00|503.16|500.96|504.01|501.81|504.01|501.81|503.16|500.96|0
1642669150000|2022-01-20 08:59:10|504.12|501.92|504.54|502.34|504.54|502.34|504.01|501.81|0
1642669160000|2022-01-20 08:59:20|504.75|502.55|503.79|501.59|504.75|502.55|503.79|501.59|0
1642669170000|2022-01-20 08:59:30|504.01|501.81|503.58|501.38|504.01|501.81|503.58|501.38|0
1642669180000|2022-01-20 08:59:40|503.37|501.17|503.16|500.96|503.37|501.17|503.06|500.86|0
1642669190000|2022-01-20 08:59:50|503.06|500.86|503.06|500.86|503.06|500.86|503.06|500.86|0
1642669200000|2022-01-20 09:00:00|503.16|500.96|503.06|500.86|503.16|500.96|502.95|500.75|0
1642669210000|2022-01-20 09:00:10|503.16|500.96|502.95|500.75|503.16|500.96|502.53|500.33|0
1642669220000|2022-01-20 09:00:20|503.37|501.17|503.27|501.07|503.37|501.17|503.27|501.07|0
1642669230000|2022-01-20 09:00:30|502.95|500.75|502.53|500.33|502.95|500.75|502.53|500.33|0
1642669240000|2022-01-20 09:00:40|502.74|500.54|502.74|500.54|502.95|500.75|502.74|500.54|0
1642669250000|2022-01-20 09:00:50|502.95|500.75|502.53|500.33|502.95|500.75|502.53|500.33|0
1642669260000|2022-01-20 09:01:00|502.74|500.54|502.1|499.9|502.74|500.54|501.89|499.69|0
1642669270000|2022-01-20 09:01:10|502.21|500.01|502.53|500.33|502.53|500.33|502.21|500.01|0
1642669280000|2022-01-20 09:01:20|502.32|500.12|502.32|500.12|502.32|500.12|501.89|499.69|0
1642669290000|2022-01-20 09:01:30|502.1|499.9|502.1|499.9|502.32|500.12|502.1|499.9|0
1642669300000|2022-01-20 09:01:40|502|499.8|501.68|499.48|502|499.8|501.68|499.48|0
1642669310000|2022-01-20 09:01:50|501.47|499.27|501.47|499.27|501.47|499.27|501.47|499.27|0
1642669320000|2022-01-20 09:02:00|501.05|498.85|501.05|498.85|501.26|499.06|501.05|498.85|0
1642669330000|2022-01-20 09:02:10|500.84|498.64|501.26|499.06|501.26|499.06|500.84|498.64|0
1642669340000|2022-01-20 09:02:20|501.16|498.96|501.47|499.27|501.47|499.27|501.05|498.85|0
1642669350000|2022-01-20 09:02:30|501.37|499.17|501.47|499.27|501.68|499.48|501.37|499.17|0
1642669360000|2022-01-20 09:02:40|501.68|499.48|502.1|499.9|502.1|499.9|501.68|499.48|0
1642669370000|2022-01-20 09:02:50|501.89|499.69|501.47|499.27|501.89|499.69|501.47|499.27|0
1642669380000|2022-01-20 09:03:00|501.05|498.85|501.47|499.27|501.47|499.27|501.05|498.85|0
1642669390000|2022-01-20 09:03:10|501.26|499.06|501.89|499.69|501.89|499.69|501.26|499.06|0
1642669400000|2022-01-20 09:03:20|502.1|499.9|502.1|499.9|502.1|499.9|501.89|499.69|0
1642669410000|2022-01-20 09:03:30|501.89|499.69|502.32|500.12|502.32|500.12|501.89|499.69|0
1642669420000|2022-01-20 09:03:40|502.53|500.33|502.53|500.33|502.74|500.54|502.53|500.33|0
1642669430000|2022-01-20 09:03:50|502.42|500.22|502.53|500.33|502.53|500.33|502.42|500.22|0
1642669440000|2022-01-20 09:04:00|502.95|500.75|503.79|501.59|503.79|501.59|502.95|500.75|0
1642669450000|2022-01-20 09:04:10|504|501.8|504.43|502.23|504.43|502.23|504|501.8|0
1642669460000|2022-01-20 09:04:20|504.54|502.34|504.43|502.23|504.54|502.34|504.43|502.23|0
1642669470000|2022-01-20 09:04:30|504.54|502.34|504.43|502.23|504.64|502.44|504.43|502.23|0
1642669480000|2022-01-20 09:04:40|504.22|502.02|504.22|502.02|504.22|502.02|504.11|501.91|0
1642669490000|2022-01-20 09:04:50|504.43|502.23|504.75|502.55|504.75|502.55|504.22|502.02|0
1642669500000|2022-01-20 09:05:00|504.85|502.65|505.7|503.5|505.7|503.5|504.85|502.65|0
1642669510000|2022-01-20 09:05:10|505.91|503.71|505.7|503.5|505.91|503.71|505.27|503.07|0
1642669520000|2022-01-20 09:05:20|505.91|503.71|505.91|503.71|505.91|503.71|505.91|503.71|0
1642669530000|2022-01-20 09:05:30|505.7|503.5|506.12|503.92|506.12|503.92|505.7|503.5|0
1642669540000|2022-01-20 09:05:40|505.91|503.71|505.27|503.07|505.91|503.71|505.06|502.86|0
1642669550000|2022-01-20 09:05:50|505.49|503.29|505.49|503.29|505.49|503.29|505.27|503.07|0
1642669560000|2022-01-20 09:06:00|505.38|503.18|506.12|503.92|506.12|503.92|505.38|503.18|0
1642669570000|2022-01-20 09:06:10|506.54|504.34|505.27|503.07|506.54|504.34|505.27|503.07|0
1642669580000|2022-01-20 09:06:20|505.7|503.5|505.91|503.71|505.91|503.71|505.7|503.5|0
1642669590000|2022-01-20 09:06:30|506.02|503.82|506.33|504.13|506.33|504.13|506.02|503.82|0
1642669600000|2022-01-20 09:06:40|506.54|504.34|506.97|504.77|506.97|504.77|506.54|504.34|0
1642669610000|2022-01-20 09:06:50|506.76|504.56|507.18|504.98|507.39|505.19|506.76|504.56|0
1642669620000|2022-01-20 09:07:00|507.39|505.19|507.39|505.19|507.39|505.19|507.39|505.19|0
1642669630000|2022-01-20 09:07:10|507.08|504.88|507.39|505.19|507.39|505.19|507.08|504.88|0
1642669640000|2022-01-20 09:07:20|507.6|505.4|507.39|505.19|507.6|505.4|507.18|504.98|0
1642669650000|2022-01-20 09:07:30|507.18|504.98|507.18|504.98|507.18|504.98|506.97|504.77|0
1642669660000|2022-01-20 09:07:40|506.97|504.77|506.76|504.56|506.97|504.77|506.76|504.56|0
1642669670000|2022-01-20 09:07:50|506.97|504.77|507.81|505.61|507.81|505.61|506.97|504.77|0
1642669680000|2022-01-20 09:08:00|507.6|505.4|508.14|505.94|508.14|505.94|507.6|505.4|0
1642669690000|2022-01-20 09:08:10|508.03|505.83|507.6|505.4|508.14|505.94|507.6|505.4|0
1642669700000|2022-01-20 09:08:20|507.81|505.61|508.03|505.83|508.03|505.83|507.81|505.61|0
1642669710000|2022-01-20 09:08:30|507.81|505.61|507.39|505.19|507.81|505.61|507.39|505.19|0
1642669720000|2022-01-20 09:08:40|507.5|505.3|507.6|505.4|507.6|505.4|507.5|505.3|0
1642669730000|2022-01-20 09:08:50|507.81|505.61|508.03|505.83|508.24|506.04|507.81|505.61|0
1642669740000|2022-01-20 09:09:00|508.24|506.04|508.45|506.25|508.45|506.25|508.03|505.83|0
1642669750000|2022-01-20 09:09:10|508.24|506.04|508.24|506.04|508.45|506.25|508.24|506.04|0
1642669760000|2022-01-20 09:09:20|508.45|506.25|508.03|505.83|508.45|506.25|508.03|505.83|0
1642669770000|2022-01-20 09:09:30|507.81|505.61|508.03|505.83|508.03|505.83|507.81|505.61|0
1642669780000|2022-01-20 09:09:40|508.24|506.04|508.24|506.04|508.45|506.25|508.24|506.04|0
1642669790000|2022-01-20 09:09:50|508.03|505.83|508.03|505.83|508.24|506.04|508.03|505.83|0
1642669800000|2022-01-20 09:10:00|508.14|505.94|508.24|506.04|508.24|506.04|507.71|505.51|0
1642669810000|2022-01-20 09:10:10|508.03|505.83|508.35|506.15|508.35|506.15|508.03|505.83|0
1642669820000|2022-01-20 09:10:20|508.56|506.36|508.66|506.46|508.66|506.46|508.45|506.25|0
1642669830000|2022-01-20 09:10:30|508.24|506.04|508.77|506.57|508.77|506.57|508.24|506.04|0
1642669840000|2022-01-20 09:10:40|509.3|507.1|509.3|507.1|509.51|507.31|509.3|507.1|0
1642669850000|2022-01-20 09:10:50|509.94|507.74|509.94|507.74|510.15|507.95|509.94|507.74|0
1642669860000|2022-01-20 09:11:00|510.15|507.95|510.15|507.95|510.26|508.06|510.15|507.95|0
1642669870000|2022-01-20 09:11:10|509.72|507.52|509.94|507.74|509.94|507.74|509.72|507.52|0
1642669880000|2022-01-20 09:11:20|509.51|507.31|508.98|506.78|509.51|507.31|508.98|506.78|0
1642669890000|2022-01-20 09:11:30|508.87|506.67|508.87|506.67|508.98|506.78|508.87|506.67|0
1642669900000|2022-01-20 09:11:40|508.45|506.25|507.81|505.61|508.45|506.25|507.81|505.61|0
1642669910000|2022-01-20 09:11:50|507.6|505.4|508.03|505.83|508.03|505.83|507.6|505.4|0
1642669920000|2022-01-20 09:12:00|508.24|506.04|507.81|505.61|508.24|506.04|507.81|505.61|0
1642669930000|2022-01-20 09:12:10|507.6|505.4|507.29|505.09|507.81|505.61|507.29|505.09|0
1642669940000|2022-01-20 09:12:20|507.08|504.88|507.39|505.19|507.39|505.19|507.08|504.88|0
1642669950000|2022-01-20 09:12:30|507.18|504.98|507.29|505.09|507.29|505.09|506.97|504.77|0
1642669960000|2022-01-20 09:12:40|507.39|505.19|508.14|505.94|508.14|505.94|507.39|505.19|0
1642669970000|2022-01-20 09:12:50|508.45|506.25|508.45|506.25|508.45|506.25|508.24|506.04|0
1642669980000|2022-01-20 09:13:00|509.09|506.89|508.24|506.04|509.2|507|508.24|506.04|0
1642669990000|2022-01-20 09:13:10|508.03|505.83|507.81|505.61|508.03|505.83|507.81|505.61|0
1642670000000|2022-01-20 09:13:20|507.6|505.4|507.39|505.19|507.81|505.61|507.39|505.19|0
1642670010000|2022-01-20 09:13:30|506.97|504.77|507.29|505.09|507.29|505.09|506.97|504.77|0
1642670020000|2022-01-20 09:13:40|507.18|504.98|506.33|504.13|507.18|504.98|506.33|504.13|0
1642670030000|2022-01-20 09:13:50|506.54|504.34|507.18|504.98|507.18|504.98|506.54|504.34|0
1642670040000|2022-01-20 09:14:00|507.08|504.88|507.6|505.4|507.6|505.4|507.08|504.88|0
1642670050000|2022-01-20 09:14:10|506.75|504.55|506.65|504.45|506.86|504.66|506.65|504.45|0
1642670060000|2022-01-20 09:14:20|506.97|504.77|507.08|504.88|507.08|504.88|506.75|504.55|0
1642670070000|2022-01-20 09:14:30|507.18|504.98|506.97|504.77|507.18|504.98|506.86|504.66|0
1642670080000|2022-01-20 09:14:40|506.44|504.24|506.33|504.13|506.75|504.55|506.33|504.13|0
1642670090000|2022-01-20 09:14:50|506.23|504.03|506.23|504.03|506.23|504.03|506.23|504.03|0
1642670100000|2022-01-20 09:15:00|506.54|504.34|506.97|504.77|506.97|504.77|506.54|504.34|0
1642670110000|2022-01-20 09:15:10|506.54|504.34|506.54|504.34|506.86|504.66|506.54|504.34|0
1642670120000|2022-01-20 09:15:20|506.33|504.13|506.75|504.55|506.75|504.55|506.33|504.13|0
1642670130000|2022-01-20 09:15:30|506.97|504.77|506.65|504.45|506.97|504.77|506.65|504.45|0
1642670140000|2022-01-20 09:15:40|506.54|504.34|506.12|503.92|506.54|504.34|506.12|503.92|0
1642670150000|2022-01-20 09:15:50|506.54|504.34|506.33|504.13|506.54|504.34|506.12|503.92|0
1642670160000|2022-01-20 09:16:00|506.44|504.24|506.54|504.34|506.54|504.34|506.44|504.24|0
1642670170000|2022-01-20 09:16:10|506.33|504.13|506.44|504.24|506.44|504.24|506.12|503.92|0
1642670180000|2022-01-20 09:16:20|506.33|504.13|505.91|503.71|506.33|504.13|505.91|503.71|0
1642670190000|2022-01-20 09:16:30|505.48|503.28|505.91|503.71|505.91|503.71|505.48|503.28|0
1642670200000|2022-01-20 09:16:40|505.69|503.49|506.02|503.82|506.02|503.82|505.48|503.28|0
1642670210000|2022-01-20 09:16:50|506.54|504.34|507.29|505.09|507.29|505.09|506.54|504.34|0
1642670220000|2022-01-20 09:17:00|507.39|505.19|507.6|505.4|507.6|505.4|507.39|505.19|0
1642670230000|2022-01-20 09:17:10|507.39|505.19|507.81|505.61|507.81|505.61|507.39|505.19|0
1642670240000|2022-01-20 09:17:20|508.02|505.82|508.24|506.04|508.24|506.04|507.81|505.61|0
1642670250000|2022-01-20 09:17:30|508.45|506.25|508.56|506.36|508.56|506.36|508.45|506.25|0
1642670260000|2022-01-20 09:17:40|507.92|505.72|508.24|506.04|508.24|506.04|507.81|505.61|0
1642670270000|2022-01-20 09:17:50|508.13|505.93|508.02|505.82|508.24|506.04|508.02|505.82|0
1642670280000|2022-01-20 09:18:00|508.13|505.93|507.81|505.61|508.24|506.04|507.81|505.61|0
1642670290000|2022-01-20 09:18:10|507.39|505.19|507.39|505.19|507.39|505.19|507.39|505.19|0
1642670300000|2022-01-20 09:18:20|506.75|504.55|506.54|504.34|506.86|504.66|506.54|504.34|0
1642670310000|2022-01-20 09:18:30|506.96|504.76|507.18|504.98|507.18|504.98|506.96|504.76|0
1642670320000|2022-01-20 09:18:40|507.39|505.19|507.92|505.72|507.92|505.72|507.39|505.19|0
1642670330000|2022-01-20 09:18:50|508.24|506.04|508.66|506.46|508.66|506.46|508.24|506.04|0
1642670340000|2022-01-20 09:19:00|509.08|506.88|509.3|507.1|509.3|507.1|509.08|506.88|0
1642670350000|2022-01-20 09:19:10|509.41|507.21|510.57|508.37|510.57|508.37|509.41|507.21|0
1642670360000|2022-01-20 09:19:20|510.47|508.27|510.36|508.16|510.57|508.37|510.36|508.16|0
1642670370000|2022-01-20 09:19:30|509.51|507.31|509.2|507|509.93|507.73|509.2|507|0
1642670380000|2022-01-20 09:19:40|509.51|507.31|509.41|507.21|509.51|507.31|509.08|506.88|0
1642670390000|2022-01-20 09:19:50|509.3|507.1|509.3|507.1|509.3|507.1|509.3|507.1|0
1642670400000|2022-01-20 09:20:00|509.41|507.21|509.51|507.31|509.93|507.73|509.41|507.21|0
1642670410000|2022-01-20 09:20:10|509.3|507.1|509.08|506.88|509.3|507.1|509.08|506.88|0
1642670420000|2022-01-20 09:20:20|508.87|506.67|508.66|506.46|509.08|506.88|508.66|506.46|0
1642670430000|2022-01-20 09:20:30|508.24|506.04|507.6|505.4|508.24|506.04|507.6|505.4|0
1642670440000|2022-01-20 09:20:40|507.5|505.3|507.5|505.3|507.5|505.3|507.5|505.3|0
1642670450000|2022-01-20 09:20:50|507.39|505.19|507.5|505.3|507.6|505.4|507.39|505.19|0
1642670460000|2022-01-20 09:21:00|507.18|504.98|507.39|505.19|507.39|505.19|507.18|504.98|0
1642670470000|2022-01-20 09:21:10|507.6|505.4|507.81|505.61|508.24|506.04|507.6|505.4|0
1642670480000|2022-01-20 09:21:20|507.6|505.4|507.6|505.4|507.81|505.61|507.6|505.4|0
1642670490000|2022-01-20 09:21:30|507.71|505.51|507.81|505.61|507.81|505.61|507.6|505.4|0
1642670500000|2022-01-20 09:21:40|507.39|505.19|507.18|504.98|507.39|505.19|507.18|504.98|0
1642670510000|2022-01-20 09:21:50|507.29|505.09|507.18|504.98|507.29|505.09|507.07|504.87|0
1642670520000|2022-01-20 09:22:00|507.81|505.61|507.5|505.3|508.02|505.82|507.39|505.19|0
1642670530000|2022-01-20 09:22:10|507.39|505.19|508.02|505.82|508.02|505.82|507.39|505.19|0
1642670540000|2022-01-20 09:22:20|508.45|506.25|508.98|506.78|508.98|506.78|508.45|506.25|0
1642670550000|2022-01-20 09:22:30|508.66|506.46|508.66|506.46|508.66|506.46|508.45|506.25|0
1642670560000|2022-01-20 09:22:40|508.77|506.57|509.3|507.1|509.3|507.1|508.77|506.57|0
1642670570000|2022-01-20 09:22:50|509.19|506.99|509.19|506.99|509.3|507.1|509.19|506.99|0
1642670580000|2022-01-20 09:23:00|509.08|506.88|509.51|507.31|509.72|507.52|509.08|506.88|0
1642670590000|2022-01-20 09:23:10|509.3|507.1|509.3|507.1|509.3|507.1|509.3|507.1|0
1642670600000|2022-01-20 09:23:20|508.87|506.67|508.87|506.67|508.87|506.67|508.66|506.46|0
1642670610000|2022-01-20 09:23:30|508.77|506.57|508.66|506.46|508.87|506.67|508.66|506.46|0
1642670620000|2022-01-20 09:23:40|508.87|506.67|508.56|506.36|508.87|506.67|508.56|506.36|0
1642670630000|2022-01-20 09:23:50|508.66|506.46|508.77|506.57|508.77|506.57|508.66|506.46|0
1642670640000|2022-01-20 09:24:00|508.66|506.46|508.77|506.57|508.77|506.57|508.24|506.04|0
1642670650000|2022-01-20 09:24:10|508.87|506.67|508.66|506.46|508.87|506.67|508.66|506.46|0
1642670660000|2022-01-20 09:24:20|508.23|506.03|508.87|506.67|508.87|506.67|508.23|506.03|0
1642670670000|2022-01-20 09:24:30|508.66|506.46|508.66|506.46|508.87|506.67|508.66|506.46|0
1642670680000|2022-01-20 09:24:40|508.13|505.93|508.45|506.25|508.45|506.25|508.13|505.93|0
1642670690000|2022-01-20 09:24:50|508.23|506.03|508.35|506.15|508.45|506.25|508.13|505.93|0
1642670700000|2022-01-20 09:25:00|507.81|505.61|508.02|505.82|508.23|506.03|507.6|505.4|0
1642670710000|2022-01-20 09:25:10|507.81|505.61|508.02|505.82|508.02|505.82|507.81|505.61|0
1642670720000|2022-01-20 09:25:20|507.81|505.61|508.23|506.03|508.23|506.03|507.81|505.61|0
1642670730000|2022-01-20 09:25:30|508.45|506.25|508.66|506.46|508.87|506.67|508.45|506.25|0
1642670740000|2022-01-20 09:25:40|508.87|506.67|508.77|506.57|508.87|506.67|508.66|506.46|0
1642670750000|2022-01-20 09:25:50|508.23|506.03|508.02|505.82|508.66|506.46|508.02|505.82|0
1642670760000|2022-01-20 09:26:00|507.5|505.3|507.71|505.51|507.81|505.61|507.5|505.3|0
1642670770000|2022-01-20 09:26:10|507.6|505.4|507.92|505.72|508.23|506.03|507.6|505.4|0
1642670780000|2022-01-20 09:26:20|507.81|505.61|506.96|504.76|507.81|505.61|506.96|504.76|0
1642670790000|2022-01-20 09:26:30|507.17|504.97|506.96|504.76|507.17|504.97|506.96|504.76|0
1642670800000|2022-01-20 09:26:40|507.17|504.97|506.96|504.76|507.17|504.97|506.86|504.66|0
1642670810000|2022-01-20 09:26:50|506.86|504.66|506.75|504.55|506.86|504.66|506.75|504.55|0
1642670820000|2022-01-20 09:27:00|506.33|504.13|505.69|503.49|506.33|504.13|505.69|503.49|0
1642670830000|2022-01-20 09:27:10|505.48|503.28|505.9|503.7|505.9|503.7|505.48|503.28|0
1642670840000|2022-01-20 09:27:20|505.69|503.49|505.27|503.07|505.69|503.49|505.27|503.07|0
1642670850000|2022-01-20 09:27:30|505.06|502.86|505.06|502.86|505.27|503.07|504.85|502.65|0
1642670860000|2022-01-20 09:27:40|505.27|503.07|505.27|503.07|505.48|503.28|505.27|503.07|0
1642670870000|2022-01-20 09:27:50|505.06|502.86|505.27|503.07|505.27|503.07|505.06|502.86|0
1642670880000|2022-01-20 09:28:00|505.06|502.86|505.69|503.49|505.69|503.49|505.06|502.86|0
1642670890000|2022-01-20 09:28:10|505.9|503.7|505.27|503.07|505.9|503.7|505.27|503.07|0
1642670900000|2022-01-20 09:28:20|505.69|503.49|505.48|503.28|505.69|503.49|505.48|503.28|0
1642670910000|2022-01-20 09:28:30|505.27|503.07|505.27|503.07|505.27|503.07|504.85|502.65|0
1642670920000|2022-01-20 09:28:40|504.96|502.76|504.74|502.54|504.96|502.76|504.63|502.43|0
1642670930000|2022-01-20 09:28:50|504.63|502.43|504.85|502.65|504.85|502.65|504.42|502.22|0
1642670940000|2022-01-20 09:29:00|504.63|502.43|504.84|502.64|504.84|502.64|504.63|502.43|0
1642670950000|2022-01-20 09:29:10|505.06|502.86|504.84|502.64|505.06|502.86|504.63|502.43|0
1642670960000|2022-01-20 09:29:20|505.06|502.86|505.27|503.07|505.27|503.07|504.84|502.64|0
1642670970000|2022-01-20 09:29:30|504.95|502.75|504.63|502.43|504.95|502.75|504.63|502.43|0
1642670980000|2022-01-20 09:29:40|504.84|502.64|504.84|502.64|505.06|502.86|504.84|502.64|0
1642670990000|2022-01-20 09:29:50|504.95|502.75|505.48|503.28|505.48|503.28|504.95|502.75|0
1642671000000|2022-01-20 09:30:00|505.27|503.07|505.06|502.86|505.27|503.07|505.06|502.86|0
1642671010000|2022-01-20 09:30:10|505.27|503.07|505.06|502.86|505.27|503.07|505.06|502.86|0
1642671020000|2022-01-20 09:30:20|505.48|503.28|505.27|503.07|505.48|503.28|505.27|503.07|0
1642671030000|2022-01-20 09:30:30|505.06|502.86|505.27|503.07|505.27|503.07|505.06|502.86|0
1642671040000|2022-01-20 09:30:40|505.17|502.97|504.63|502.43|505.17|502.97|504.63|502.43|0
1642671060000|2022-01-20 09:31:00|505.06|502.86|505.06|502.86|505.06|502.86|505.06|502.86|0
1642671070000|2022-01-20 09:31:10|505.27|503.07|505.48|503.28|505.48|503.28|505.27|503.07|0
1642671080000|2022-01-20 09:31:20|505.69|503.49|505.69|503.49|505.69|503.49|505.48|503.28|0
1642671090000|2022-01-20 09:31:30|505.48|503.28|505.48|503.28|505.48|503.28|505.48|503.28|0
1642671100000|2022-01-20 09:31:40|505.06|502.86|505.27|503.07|505.27|503.07|505.06|502.86|0
1642671110000|2022-01-20 09:31:50|505.59|503.39|505.27|503.07|505.59|503.39|505.27|503.07|0
1642671120000|2022-01-20 09:32:00|505.38|503.18|505.38|503.18|505.48|503.28|505.38|503.18|0
1642671130000|2022-01-20 09:32:10|505.27|503.07|504.84|502.64|505.27|503.07|504.63|502.43|0
1642671140000|2022-01-20 09:32:20|504.63|502.43|504.84|502.64|504.84|502.64|504.63|502.43|0
1642671150000|2022-01-20 09:32:30|504.74|502.54|504|501.8|504.74|502.54|504|501.8|0
1642671160000|2022-01-20 09:32:40|503.79|501.59|502.31|500.11|503.79|501.59|502.31|500.11|0
1642671170000|2022-01-20 09:32:50|502.52|500.32|502.1|499.9|502.52|500.32|502.1|499.9|0
1642671180000|2022-01-20 09:33:00|501.89|499.69|502.1|499.9|502.1|499.9|501.89|499.69|0
1642671190000|2022-01-20 09:33:10|501.89|499.69|502.1|499.9|502.1|499.9|501.89|499.69|0
1642671200000|2022-01-20 09:33:20|502.52|500.32|502.31|500.11|502.52|500.32|502.31|500.11|0
1642671210000|2022-01-20 09:33:30|502.52|500.32|501.89|499.69|502.52|500.32|501.89|499.69|0
1642671220000|2022-01-20 09:33:40|502.31|500.11|502.31|500.11|502.31|500.11|502.31|500.11|0
1642671230000|2022-01-20 09:33:50|502.1|499.9|501.89|499.69|502.1|499.9|501.89|499.69|0
1642671240000|2022-01-20 09:34:00|501.67|499.47|501.46|499.26|501.89|499.69|501.46|499.26|0
1642671250000|2022-01-20 09:34:10|501.25|499.05|501.25|499.05|501.67|499.47|501.25|499.05|0
1642671260000|2022-01-20 09:34:20|501.46|499.26|501.04|498.84|501.46|499.26|501.04|498.84|0
1642671270000|2022-01-20 09:34:30|500.62|498.42|501.04|498.84|501.04|498.84|500.62|498.42|0
1642671280000|2022-01-20 09:34:40|501.46|499.26|501.04|498.84|501.46|499.26|500.83|498.63|0
1642671290000|2022-01-20 09:34:50|501.25|499.05|501.25|499.05|501.46|499.26|501.25|499.05|0
1642671300000|2022-01-20 09:35:00|501.36|499.16|501.04|498.84|501.36|499.16|500.83|498.63|0
1642671310000|2022-01-20 09:35:10|500.83|498.63|500.62|498.42|501.04|498.84|500.62|498.42|0
1642671320000|2022-01-20 09:35:20|500.83|498.63|500.41|498.21|500.83|498.63|500.41|498.21|0
1642671330000|2022-01-20 09:35:30|500.31|498.11|500.83|498.63|500.83|498.63|500.31|498.11|0
1642671340000|2022-01-20 09:35:40|501.04|498.84|501.46|499.26|501.46|499.26|501.04|498.84|0
1642671350000|2022-01-20 09:35:50|501.67|499.47|501.89|499.69|501.89|499.69|501.67|499.47|0
1642671360000|2022-01-20 09:36:00|501.78|499.58|501.25|499.05|501.78|499.58|501.25|499.05|0
1642671370000|2022-01-20 09:36:10|501.46|499.26|501.46|499.26|501.46|499.26|501.46|499.26|0
1642671380000|2022-01-20 09:36:20|501.36|499.16|501.04|498.84|501.36|499.16|501.04|498.84|0
1642671390000|2022-01-20 09:36:30|501.25|499.05|501.67|499.47|501.67|499.47|501.25|499.05|0
1642671400000|2022-01-20 09:36:40|501.46|499.26|501.67|499.47|501.67|499.47|501.46|499.26|0
1642671410000|2022-01-20 09:36:50|501.57|499.37|501.67|499.47|501.67|499.47|501.57|499.37|0
1642671420000|2022-01-20 09:37:00|502.1|499.9|501.67|499.47|502.31|500.11|501.67|499.47|0
1642671430000|2022-01-20 09:37:10|501.78|499.58|501.89|499.69|501.89|499.69|501.67|499.47|0
1642671440000|2022-01-20 09:37:20|502.1|499.9|501.89|499.69|502.1|499.9|501.89|499.69|0
1642671450000|2022-01-20 09:37:30|501.67|499.47|501.46|499.26|501.89|499.69|501.46|499.26|0
1642671460000|2022-01-20 09:37:40|501.04|498.84|500.62|498.42|501.04|498.84|500.41|498.21|0
1642671470000|2022-01-20 09:37:50|500.41|498.21|500.52|498.32|500.52|498.32|500.41|498.21|0
1642671480000|2022-01-20 09:38:00|499.99|497.79|500.2|498|500.2|498|499.89|497.69|0
1642671490000|2022-01-20 09:38:10|500.41|498.21|500.62|498.42|500.62|498.42|500.2|498|0
1642671500000|2022-01-20 09:38:20|500.83|498.63|501.04|498.84|501.04|498.84|500.83|498.63|0
1642671510000|2022-01-20 09:38:30|500.52|498.32|500.62|498.42|500.62|498.42|500.41|498.21|0
1642671520000|2022-01-20 09:38:40|500.52|498.32|500.83|498.63|500.83|498.63|500.52|498.32|0
1642671530000|2022-01-20 09:38:50|500.62|498.42|500.62|498.42|500.73|498.53|500.62|498.42|0
1642671540000|2022-01-20 09:39:00|501.04|498.84|501.04|498.84|501.04|498.84|501.04|498.84|0
1642671550000|2022-01-20 09:39:10|500.1|497.9|499.78|497.58|500.1|497.9|499.78|497.58|0
1642671560000|2022-01-20 09:39:20|499.57|497.37|499.57|497.37|499.57|497.37|499.57|497.37|0
1642671570000|2022-01-20 09:39:30|499.99|497.79|500.2|498|500.2|498|499.99|497.79|0
1642671580000|2022-01-20 09:39:40|500.1|497.9|499.99|497.79|500.1|497.9|499.99|497.79|0
1642671590000|2022-01-20 09:39:50|499.89|497.69|499.99|497.79|499.99|497.79|499.78|497.58|0
1642671600000|2022-01-20 09:40:00|500.2|498|499.14|496.94|500.2|498|499.14|496.94|0
1642671610000|2022-01-20 09:40:10|499.35|497.15|499.78|497.58|499.78|497.58|499.14|496.94|0
1642671620000|2022-01-20 09:40:20|499.57|497.37|499.57|497.37|499.67|497.47|499.57|497.37|0
1642671630000|2022-01-20 09:40:30|499.78|497.58|499.57|497.37|499.78|497.58|499.57|497.37|0
1642671640000|2022-01-20 09:40:40|499.35|497.15|499.35|497.15|499.57|497.37|499.35|497.15|0
1642671650000|2022-01-20 09:40:50|499.57|497.37|499.35|497.15|499.78|497.58|499.35|497.15|0
1642671660000|2022-01-20 09:41:00|499.46|497.26|499.14|496.94|499.46|497.26|499.14|496.94|0
1642671670000|2022-01-20 09:41:10|499.35|497.15|499.35|497.15|499.35|497.15|499.35|497.15|0
1642671680000|2022-01-20 09:41:20|498.93|496.73|498.93|496.73|499.14|496.94|498.93|496.73|0
1642671690000|2022-01-20 09:41:30|499.14|496.94|499.14|496.94|499.35|497.15|499.14|496.94|0
1642671700000|2022-01-20 09:41:40|499.35|497.15|499.46|497.26|499.56|497.36|499.14|496.94|0
1642671710000|2022-01-20 09:41:50|499.56|497.36|499.78|497.58|499.78|497.58|499.56|497.36|0
1642671730000|2022-01-20 09:42:10|499.56|497.36|499.88|497.68|499.99|497.79|499.56|497.36|0
1642671740000|2022-01-20 09:42:20|499.78|497.58|500.2|498|500.2|498|499.78|497.58|0
1642671750000|2022-01-20 09:42:30|499.99|497.79|499.78|497.58|499.99|497.79|499.56|497.36|0
1642671760000|2022-01-20 09:42:40|499.56|497.36|499.56|497.36|499.56|497.36|499.46|497.26|0
1642671770000|2022-01-20 09:42:50|499.78|497.58|499.56|497.36|499.78|497.58|499.56|497.36|0
1642671780000|2022-01-20 09:43:00|499.35|497.15|498.93|496.73|499.35|497.15|498.93|496.73|0
1642671790000|2022-01-20 09:43:10|499.04|496.84|498.93|496.73|499.04|496.84|498.93|496.73|0
1642671800000|2022-01-20 09:43:20|499.14|496.94|499.14|496.94|499.14|496.94|499.14|496.94|0
1642671810000|2022-01-20 09:43:30|499.04|496.84|498.93|496.73|499.04|496.84|498.93|496.73|0
1642671820000|2022-01-20 09:43:40|498.72|496.52|498.72|496.52|498.72|496.52|498.72|496.52|0
1642671840000|2022-01-20 09:44:00|499.14|496.94|499.77|497.57|499.77|497.57|499.14|496.94|0
1642671850000|2022-01-20 09:44:10|499.99|497.79|499.77|497.57|499.99|497.79|499.77|497.57|0
1642671860000|2022-01-20 09:44:20|499.99|497.79|499.77|497.57|499.99|497.79|499.77|497.57|0
1642671870000|2022-01-20 09:44:30|499.88|497.68|499.77|497.57|499.99|497.79|499.77|497.57|0
1642671880000|2022-01-20 09:44:40|499.99|497.79|500.41|498.21|500.41|498.21|499.99|497.79|0
1642671890000|2022-01-20 09:44:50|500.52|498.32|500.83|498.63|500.83|498.63|500.52|498.32|0
1642671900000|2022-01-20 09:45:00|500.41|498.21|500.62|498.42|500.62|498.42|500.41|498.21|0
1642671910000|2022-01-20 09:45:10|500.83|498.63|500.62|498.42|500.83|498.63|500.62|498.42|0
1642671920000|2022-01-20 09:45:20|500.83|498.63|500.83|498.63|500.94|498.74|500.83|498.63|0
1642671930000|2022-01-20 09:45:30|501.04|498.84|501.67|499.47|501.67|499.47|501.04|498.84|0
1642671940000|2022-01-20 09:45:40|501.57|499.37|501.57|499.37|501.67|499.47|501.46|499.26|0
1642671950000|2022-01-20 09:45:50|501.88|499.68|501.88|499.68|501.88|499.68|501.67|499.47|0
1642671960000|2022-01-20 09:46:00|501.67|499.47|501.67|499.47|501.88|499.68|501.67|499.47|0
1642671970000|2022-01-20 09:46:10|501.88|499.68|501.67|499.47|501.88|499.68|501.67|499.47|0
1642671980000|2022-01-20 09:46:20|502|499.8|502.21|500.01|502.21|500.01|501.99|499.79|0
1642671990000|2022-01-20 09:46:30|501.99|499.79|500.83|498.63|502.21|500.01|500.83|498.63|0
1642672000000|2022-01-20 09:46:40|500.61|498.41|501.09|498.89|501.3|499.1|500.61|498.41|0
1642672010000|2022-01-20 09:46:50|501.3|499.1|501.09|498.89|501.3|499.1|501.09|498.89|0
1642672020000|2022-01-20 09:47:00|501.2|499|501.09|498.89|501.2|499|501.09|498.89|0
1642672030000|2022-01-20 09:47:10|500.88|498.68|500.88|498.68|500.88|498.68|500.88|498.68|0
1642672040000|2022-01-20 09:47:20|501.09|498.89|501.41|499.21|501.41|499.21|501.09|498.89|0
1642672050000|2022-01-20 09:47:30|501.51|499.31|501.51|499.31|501.51|499.31|501.51|499.31|0
1642672070000|2022-01-20 09:47:50|501.83|499.63|501.62|499.42|501.83|499.63|501.62|499.42|0
1642672080000|2022-01-20 09:48:00|501.72|499.52|501.51|499.31|501.72|499.52|501.51|499.31|0
1642672090000|2022-01-20 09:48:10|501.41|499.21|501.41|499.21|501.41|499.21|501.41|499.21|0
1642672100000|2022-01-20 09:48:20|501.51|499.31|502.15|499.95|502.15|499.95|501.51|499.31|0
1642672110000|2022-01-20 09:48:30|502.36|500.16|501.93|499.73|502.36|500.16|501.93|499.73|0
1642672120000|2022-01-20 09:48:40|501.72|499.52|501.51|499.31|501.72|499.52|501.51|499.31|0
1642672130000|2022-01-20 09:48:50|501.41|499.21|501.41|499.21|501.41|499.21|501.41|499.21|0
1642672140000|2022-01-20 09:49:00|501.3|499.1|501.09|498.89|501.3|499.1|501.09|498.89|0
1642672150000|2022-01-20 09:49:10|501.51|499.31|501.51|499.31|501.51|499.31|501.3|499.1|0
1642672160000|2022-01-20 09:49:20|501.72|499.52|501.62|499.42|501.93|499.73|501.62|499.42|0
1642672170000|2022-01-20 09:49:30|501.72|499.52|501.51|499.31|501.72|499.52|501.51|499.31|0
1642672190000|2022-01-20 09:49:50|501.09|498.89|500.88|498.68|501.09|498.89|500.88|498.68|0
1642672200000|2022-01-20 09:50:00|501.09|498.89|501.51|499.31|501.51|499.31|501.09|498.89|0
1642672210000|2022-01-20 09:50:10|501.3|499.1|501.51|499.31|501.51|499.31|501.3|499.1|0
1642672220000|2022-01-20 09:50:20|501.41|499.21|501.72|499.52|501.72|499.52|501.41|499.21|0
1642672230000|2022-01-20 09:50:30|501.51|499.31|501.09|498.89|501.51|499.31|501.09|498.89|0
1642672240000|2022-01-20 09:50:40|500.88|498.68|500.88|498.68|501.09|498.89|500.88|498.68|0
1642672250000|2022-01-20 09:50:50|500.78|498.58|500.67|498.47|500.88|498.68|500.67|498.47|0
1642672260000|2022-01-20 09:51:00|500.78|498.58|500.88|498.68|500.88|498.68|500.78|498.58|0
1642672270000|2022-01-20 09:51:10|500.67|498.47|499.82|497.62|500.67|498.47|499.82|497.62|0
1642672280000|2022-01-20 09:51:20|499.61|497.41|499.3|497.1|499.61|497.41|499.3|497.1|0
1642672290000|2022-01-20 09:51:30|499.4|497.2|498.98|496.78|499.4|497.2|498.98|496.78|0
1642672300000|2022-01-20 09:51:40|499.09|496.89|498.67|496.47|499.09|496.89|498.67|496.47|0
1642672310000|2022-01-20 09:51:50|498.77|496.57|498.77|496.57|498.77|496.57|498.67|496.47|0
1642672320000|2022-01-20 09:52:00|498.67|496.47|498.56|496.36|498.77|496.57|498.46|496.26|0
1642672330000|2022-01-20 09:52:10|498.77|496.57|499.19|496.99|499.19|496.99|498.77|496.57|0
1642672350000|2022-01-20 09:52:30|499.4|497.2|499.4|497.2|499.4|497.2|499.4|497.2|0
1642672360000|2022-01-20 09:52:40|499.61|497.41|499.51|497.31|499.61|497.41|499.51|497.31|0
1642672370000|2022-01-20 09:52:50|499.4|497.2|499.4|497.2|499.4|497.2|499.4|497.2|0
1642672380000|2022-01-20 09:53:00|499.19|496.99|498.77|496.57|499.19|496.99|498.77|496.57|0
1642672390000|2022-01-20 09:53:10|498.88|496.68|498.98|496.78|498.98|496.78|498.77|496.57|0
1642672410000|2022-01-20 09:53:30|499.51|497.31|499.19|496.99|499.51|497.31|499.19|496.99|0
1642672420000|2022-01-20 09:53:40|499.4|497.2|499.82|497.62|499.82|497.62|499.4|497.2|0
1642672430000|2022-01-20 09:53:50|499.61|497.41|499.82|497.62|499.82|497.62|499.61|497.41|0
1642672440000|2022-01-20 09:54:00|499.72|497.52|499.4|497.2|499.82|497.62|499.4|497.2|0
1642672450000|2022-01-20 09:54:10|499.51|497.31|499.4|497.2|499.51|497.31|499.4|497.2|0
1642672460000|2022-01-20 09:54:20|499.61|497.41|499.4|497.2|499.61|497.41|499.4|497.2|0
1642672470000|2022-01-20 09:54:30|499.61|497.41|499.61|497.41|499.82|497.62|499.61|497.41|0
1642672480000|2022-01-20 09:54:40|499.82|497.62|499.82|497.62|499.82|497.62|499.82|497.62|0
1642672490000|2022-01-20 09:54:50|499.4|497.2|499.4|497.2|499.4|497.2|499.4|497.2|0
1642672500000|2022-01-20 09:55:00|499.19|496.99|499.09|496.89|499.19|496.99|499.09|496.89|0
1642672510000|2022-01-20 09:55:10|498.98|496.78|498.77|496.57|498.98|496.78|498.77|496.57|0
1642672520000|2022-01-20 09:55:20|498.67|496.47|498.77|496.57|498.77|496.57|498.67|496.47|0
1642672530000|2022-01-20 09:55:30|498.98|496.78|498.56|496.36|498.98|496.78|498.56|496.36|0
1642672540000|2022-01-20 09:55:40|498.77|496.57|498.77|496.57|498.77|496.57|498.77|496.57|0
1642672550000|2022-01-20 09:55:50|498.56|496.36|498.77|496.57|498.77|496.57|498.56|496.36|0
1642672560000|2022-01-20 09:56:00|498.98|496.78|498.98|496.78|498.98|496.78|498.98|496.78|0
1642672570000|2022-01-20 09:56:10|499.19|496.99|499.61|497.41|499.61|497.41|499.19|496.99|0
1642672600000|2022-01-20 09:56:40|499.51|497.31|499.61|497.41|499.61|497.41|499.4|497.2|0
1642672610000|2022-01-20 09:56:50|499.72|497.52|499.4|497.2|499.72|497.52|499.4|497.2|0
1642672620000|2022-01-20 09:57:00|499.19|496.99|499.4|497.2|499.4|497.2|499.19|496.99|0
1642672630000|2022-01-20 09:57:10|499.61|497.41|499.72|497.52|499.82|497.62|499.61|497.41|0
1642672640000|2022-01-20 09:57:20|499.82|497.62|500.03|497.83|500.03|497.83|499.82|497.62|0
1642672650000|2022-01-20 09:57:30|499.82|497.62|499.82|497.62|499.82|497.62|499.82|497.62|0
1642672660000|2022-01-20 09:57:40|499.61|497.41|499.82|497.62|499.82|497.62|499.61|497.41|0
1642672670000|2022-01-20 09:57:50|499.72|497.52|499.72|497.52|499.82|497.62|499.72|497.52|0
1642672680000|2022-01-20 09:58:00|499.82|497.62|499.82|497.62|499.82|497.62|499.82|497.62|0
1642672690000|2022-01-20 09:58:10|500.03|497.83|500.03|497.83|500.03|497.83|500.03|497.83|0
1642672700000|2022-01-20 09:58:20|499.82|497.62|500.03|497.83|500.03|497.83|499.82|497.62|0
1642672710000|2022-01-20 09:58:30|500.67|498.47|500.56|498.36|500.67|498.47|500.56|498.36|0
1642672720000|2022-01-20 09:58:40|500.67|498.47|500.67|498.47|500.67|498.47|500.56|498.36|0
1642672730000|2022-01-20 09:58:50|500.56|498.36|500.24|498.04|500.56|498.36|500.24|498.04|0
1642672740000|2022-01-20 09:59:00|500.46|498.26|500.14|497.94|500.46|498.26|500.14|497.94|0
1642672750000|2022-01-20 09:59:10|500.03|497.83|500.24|498.04|500.24|498.04|500.03|497.83|0
1642672760000|2022-01-20 09:59:20|500.03|497.83|500.35|498.15|500.35|498.15|500.03|497.83|0
1642672770000|2022-01-20 09:59:30|500.46|498.26|500.78|498.58|500.78|498.58|500.46|498.26|0
1642672780000|2022-01-20 09:59:40|500.88|498.68|501.09|498.89|501.09|498.89|500.78|498.58|0
1642672790000|2022-01-20 09:59:50|500.88|498.68|500.67|498.47|500.88|498.68|500.67|498.47|0
1642672800000|2022-01-20 10:00:00|500.45|498.25|500.45|498.25|500.67|498.47|500.45|498.25|0
1642672810000|2022-01-20 10:00:10|500.24|498.04|500.24|498.04|500.24|498.04|500.03|497.83|0
1642672820000|2022-01-20 10:00:20|500.03|497.83|499.61|497.41|500.03|497.83|499.61|497.41|0
1642672840000|2022-01-20 10:00:40|499.3|497.1|499.61|497.41|499.61|497.41|499.3|497.1|0
1642672850000|2022-01-20 10:00:50|499.82|497.62|499.61|497.41|499.82|497.62|499.61|497.41|0
1642672860000|2022-01-20 10:01:00|499.82|497.62|499.93|497.73|499.93|497.73|499.82|497.62|0
1642672870000|2022-01-20 10:01:10|499.82|497.62|500.03|497.83|500.03|497.83|499.82|497.62|0
1642672880000|2022-01-20 10:01:20|499.72|497.52|499.4|497.2|499.72|497.52|499.4|497.2|0
1642672890000|2022-01-20 10:01:30|499.82|497.62|499.82|497.62|499.82|497.62|499.82|497.62|0
1642672900000|2022-01-20 10:01:40|500.03|497.83|500.14|497.94|500.24|498.04|500.03|497.83|0
1642672910000|2022-01-20 10:01:50|500.24|498.04|500.45|498.25|500.45|498.25|500.24|498.04|0
1642672920000|2022-01-20 10:02:00|500.24|498.04|500.78|498.58|500.78|498.58|500.03|497.83|0
1642672930000|2022-01-20 10:02:10|500.67|498.47|500.03|497.83|500.67|498.47|500.03|497.83|0
1642672940000|2022-01-20 10:02:20|499.82|497.62|499.93|497.73|499.93|497.73|499.82|497.62|0
1642672950000|2022-01-20 10:02:30|500.03|497.83|500.45|498.25|500.45|498.25|499.82|497.62|0
1642672960000|2022-01-20 10:02:40|500.24|498.04|500.45|498.25|500.45|498.25|500.24|498.04|0
1642672970000|2022-01-20 10:02:50|500.35|498.15|500.67|498.47|500.67|498.47|500.35|498.15|0
1642672980000|2022-01-20 10:03:00|500.45|498.25|500.88|498.68|500.88|498.68|500.45|498.25|0
1642672990000|2022-01-20 10:03:10|500.77|498.57|500.67|498.47|500.77|498.57|500.67|498.47|0
1642673000000|2022-01-20 10:03:20|500.77|498.57|500.45|498.25|500.77|498.57|500.45|498.25|0
1642673010000|2022-01-20 10:03:30|500.56|498.36|499.82|497.62|500.56|498.36|499.82|497.62|0
1642673020000|2022-01-20 10:03:40|499.61|497.41|499.61|497.41|499.61|497.41|499.61|497.41|0
1642673030000|2022-01-20 10:03:50|499.82|497.62|499.61|497.41|499.82|497.62|499.61|497.41|0
1642673040000|2022-01-20 10:04:00|499.4|497.2|499.61|497.41|499.82|497.62|499.4|497.2|0
1642673050000|2022-01-20 10:04:10|499.72|497.52|499.72|497.52|499.72|497.52|499.72|497.52|0
1642673060000|2022-01-20 10:04:20|499.82|497.62|499.61|497.41|499.82|497.62|499.4|497.2|0
1642673070000|2022-01-20 10:04:30|499.51|497.31|499.82|497.62|499.82|497.62|499.51|497.31|0
1642673080000|2022-01-20 10:04:40|499.72|497.52|499.61|497.41|500.03|497.83|499.61|497.41|0
1642673100000|2022-01-20 10:05:00|500.03|497.83|499.82|497.62|500.24|498.04|499.82|497.62|0
1642673120000|2022-01-20 10:05:20|499.72|497.52|499.72|497.52|499.72|497.52|499.61|497.41|0
1642673130000|2022-01-20 10:05:30|499.61|497.41|499.82|497.62|499.82|497.62|499.61|497.41|0
1642673140000|2022-01-20 10:05:40|499.61|497.41|499.61|497.41|499.61|497.41|499.61|497.41|0
1642673150000|2022-01-20 10:05:50|499.82|497.62|499.61|497.41|499.82|497.62|499.61|497.41|0
1642673160000|2022-01-20 10:06:00|500.03|497.83|500.03|497.83|500.03|497.83|500.03|497.83|0
1642673170000|2022-01-20 10:06:10|499.82|497.62|500.45|498.25|500.45|498.25|499.82|497.62|0
1642673180000|2022-01-20 10:06:20|500.24|498.04|500.88|498.68|501.09|498.89|500.24|498.04|0
1642673190000|2022-01-20 10:06:30|501.3|499.1|500.88|498.68|501.3|499.1|500.88|498.68|0
1642673200000|2022-01-20 10:06:40|501.09|498.89|500.88|498.68|501.09|498.89|500.88|498.68|0
1642673210000|2022-01-20 10:06:50|500.98|498.78|500.45|498.25|501.09|498.89|500.45|498.25|0
1642673220000|2022-01-20 10:07:00|500.24|498.04|500.45|498.25|500.45|498.25|500.24|498.04|0
1642673230000|2022-01-20 10:07:10|500.66|498.46|500.98|498.78|501.09|498.89|500.66|498.46|0
1642673240000|2022-01-20 10:07:20|500.88|498.68|501.09|498.89|501.09|498.89|500.88|498.68|0
1642673250000|2022-01-20 10:07:30|501.3|499.1|501.09|498.89|501.3|499.1|500.88|498.68|0
1642673260000|2022-01-20 10:07:40|500.98|498.78|501.3|499.1|501.3|499.1|500.98|498.78|0
1642673270000|2022-01-20 10:07:50|501.09|498.89|501.51|499.31|501.51|499.31|501.09|498.89|0
1642673280000|2022-01-20 10:08:00|501.62|499.42|501.72|499.52|501.72|499.52|501.51|499.31|0
1642673290000|2022-01-20 10:08:10|501.93|499.73|501.93|499.73|501.93|499.73|501.93|499.73|0
1642673300000|2022-01-20 10:08:20|502.14|499.94|502.14|499.94|502.35|500.15|502.14|499.94|0
1642673310000|2022-01-20 10:08:30|502.35|500.15|502.35|500.15|502.35|500.15|502.35|500.15|0
1642673320000|2022-01-20 10:08:40|502.25|500.05|502.14|499.94|502.25|500.05|502.14|499.94|0
1642673330000|2022-01-20 10:08:50|502.35|500.15|501.93|499.73|502.35|500.15|501.93|499.73|0
1642673340000|2022-01-20 10:09:00|502.04|499.84|501.93|499.73|502.04|499.84|501.93|499.73|0
1642673350000|2022-01-20 10:09:10|502.14|499.94|501.3|499.1|502.14|499.94|501.3|499.1|0
1642673360000|2022-01-20 10:09:20|501.51|499.31|501.41|499.21|501.51|499.31|501.41|499.21|0
1642673370000|2022-01-20 10:09:30|501.09|498.89|500.98|498.78|501.09|498.89|500.87|498.67|0
1642673380000|2022-01-20 10:09:40|500.87|498.67|500.77|498.57|500.87|498.67|500.66|498.46|0
1642673390000|2022-01-20 10:09:50|500.87|498.67|500.03|497.83|500.87|498.67|500.03|497.83|0
1642673400000|2022-01-20 10:10:00|499.82|497.62|499.82|497.62|499.82|497.62|499.61|497.41|0
1642673410000|2022-01-20 10:10:10|499.61|497.41|499.19|496.99|499.61|497.41|499.19|496.99|0
1642673420000|2022-01-20 10:10:20|499.4|497.2|499.4|497.2|499.4|497.2|499.19|496.99|0
1642673430000|2022-01-20 10:10:30|499.19|496.99|499.61|497.41|499.61|497.41|499.19|496.99|0
1642673440000|2022-01-20 10:10:40|499.4|497.2|499.4|497.2|499.51|497.31|499.4|497.2|0
1642673450000|2022-01-20 10:10:50|499.61|497.41|499.61|497.41|499.61|497.41|499.4|497.2|0
1642673460000|2022-01-20 10:11:00|500.03|497.83|500.45|498.25|500.45|498.25|500.03|497.83|0
1642673480000|2022-01-20 10:11:20|500.24|498.04|499.82|497.62|500.24|498.04|499.82|497.62|0
1642673500000|2022-01-20 10:11:40|499.93|497.73|499.72|497.52|499.93|497.73|499.72|497.52|0
1642673510000|2022-01-20 10:11:50|499.61|497.41|499.61|497.41|499.61|497.41|499.61|497.41|0
1642673520000|2022-01-20 10:12:00|499.82|497.62|499.61|497.41|500.03|497.83|499.61|497.41|0
1642673530000|2022-01-20 10:12:10|499.82|497.62|499.61|497.41|499.82|497.62|499.61|497.41|0
1642673550000|2022-01-20 10:12:30|499.4|497.2|499.4|497.2|499.4|497.2|499.3|497.1|0
1642673570000|2022-01-20 10:12:50|499.51|497.31|499.4|497.2|499.51|497.31|499.19|496.99|0
1642673580000|2022-01-20 10:13:00|499.3|497.1|499.19|496.99|499.4|497.2|499.19|496.99|0
1642673590000|2022-01-20 10:13:10|499.4|497.2|499.61|497.41|499.61|497.41|499.4|497.2|0
1642673600000|2022-01-20 10:13:20|499.4|497.2|499.61|497.41|499.61|497.41|499.3|497.1|0
1642673620000|2022-01-20 10:13:40|499.82|497.62|499.82|497.62|499.82|497.62|499.82|497.62|0
1642673630000|2022-01-20 10:13:50|500.03|497.83|500.03|497.83|500.03|497.83|500.03|497.83|0
1642673640000|2022-01-20 10:14:00|500.24|498.04|500.24|498.04|500.45|498.25|500.24|498.04|0
1642673650000|2022-01-20 10:14:10|500.45|498.25|500.45|498.25|500.45|498.25|500.45|498.25|0
1642673660000|2022-01-20 10:14:20|500.35|498.15|500.03|497.83|500.35|498.15|500.03|497.83|0
1642673680000|2022-01-20 10:14:40|500.24|498.04|500.45|498.25|500.45|498.25|500.24|498.04|0
1642673690000|2022-01-20 10:14:50|500.66|498.46|500.87|498.67|500.87|498.67|500.66|498.46|0
1642673700000|2022-01-20 10:15:00|500.77|498.57|500.66|498.46|500.77|498.57|500.66|498.46|0
1642673710000|2022-01-20 10:15:10|500.56|498.36|500.56|498.36|500.66|498.46|500.56|498.36|0
1642673720000|2022-01-20 10:15:20|500.66|498.46|501.3|499.1|501.3|499.1|500.66|498.46|0
1642673730000|2022-01-20 10:15:30|501.08|498.88|501.08|498.88|501.08|498.88|501.08|498.88|0
1642673740000|2022-01-20 10:15:40|500.87|498.67|501.08|498.88|501.08|498.88|500.87|498.67|0
1642673750000|2022-01-20 10:15:50|501.3|499.1|500.98|498.78|501.3|499.1|500.98|498.78|0
1642673760000|2022-01-20 10:16:00|500.66|498.46|500.98|498.78|500.98|498.78|500.66|498.46|0
1642673770000|2022-01-20 10:16:10|501.08|498.88|500.66|498.46|501.08|498.88|500.66|498.46|0
1642673780000|2022-01-20 10:16:20|500.45|498.25|500.45|498.25|500.45|498.25|500.35|498.15|0
1642673790000|2022-01-20 10:16:30|500.66|498.46|500.24|498.04|500.66|498.46|500.24|498.04|0
1642673800000|2022-01-20 10:16:40|500.45|498.25|500.66|498.46|500.66|498.46|500.45|498.25|0
1642673810000|2022-01-20 10:16:50|500.87|498.67|500.66|498.46|500.87|498.67|500.66|498.46|0
1642673820000|2022-01-20 10:17:00|500.45|498.25|500.66|498.46|500.66|498.46|500.45|498.25|0
1642673830000|2022-01-20 10:17:10|500.45|498.25|500.24|498.04|500.45|498.25|500.24|498.04|0
1642673840000|2022-01-20 10:17:20|500.45|498.25|500.45|498.25|500.45|498.25|500.45|498.25|0
1642673850000|2022-01-20 10:17:30|500.66|498.46|500.66|498.46|500.66|498.46|500.66|498.46|0
1642673860000|2022-01-20 10:17:40|500.45|498.25|500.24|498.04|500.45|498.25|500.24|498.04|0
1642673870000|2022-01-20 10:17:50|500.03|497.83|499.82|497.62|500.03|497.83|499.82|497.62|0
1642673880000|2022-01-20 10:18:00|499.72|497.52|500.24|498.04|500.24|498.04|499.72|497.52|0
1642673890000|2022-01-20 10:18:10|500.03|497.83|499.82|497.62|500.03|497.83|499.82|497.62|0
1642673900000|2022-01-20 10:18:20|499.61|497.41|499.93|497.73|500.03|497.83|499.61|497.41|0
1642673910000|2022-01-20 10:18:30|499.61|497.41|500.03|497.83|500.03|497.83|499.61|497.41|0
1642673920000|2022-01-20 10:18:40|499.82|497.62|500.03|497.83|500.14|497.94|499.82|497.62|0
1642673930000|2022-01-20 10:18:50|500.24|498.04|500.03|497.83|500.24|498.04|500.03|497.83|0
1642673940000|2022-01-20 10:19:00|499.82|497.62|500.03|497.83|500.03|497.83|499.82|497.62|0
1642673950000|2022-01-20 10:19:10|499.82|497.62|499.51|497.31|499.82|497.62|499.51|497.31|0
1642673960000|2022-01-20 10:19:20|499.4|497.2|499.29|497.09|499.4|497.2|499.29|497.09|0
1642673970000|2022-01-20 10:19:30|499.08|496.88|499.08|496.88|499.19|496.99|498.97|496.77|0
1642673980000|2022-01-20 10:19:40|499.19|496.99|499.08|496.88|499.19|496.99|498.97|496.77|0
1642673990000|2022-01-20 10:19:50|498.87|496.67|498.76|496.56|498.87|496.67|498.76|496.56|0
1642674000000|2022-01-20 10:20:00|498.97|496.77|498.55|496.35|498.97|496.77|498.55|496.35|0
1642674010000|2022-01-20 10:20:10|498.97|496.77|498.76|496.56|498.97|496.77|498.76|496.56|0
1642674020000|2022-01-20 10:20:20|498.55|496.35|498.55|496.35|498.55|496.35|498.55|496.35|0
1642674030000|2022-01-20 10:20:30|498.76|496.56|498.66|496.46|498.76|496.56|498.66|496.46|0
1642674040000|2022-01-20 10:20:40|498.76|496.56|498.97|496.77|498.97|496.77|498.76|496.56|0
1642674050000|2022-01-20 10:20:50|498.76|496.56|498.76|496.56|498.76|496.56|498.76|496.56|0
1642674060000|2022-01-20 10:21:00|498.97|496.77|499.08|496.88|499.08|496.88|498.97|496.77|0
1642674070000|2022-01-20 10:21:10|499.4|497.2|499.18|496.98|499.4|497.2|499.18|496.98|0
1642674080000|2022-01-20 10:21:20|499.72|497.52|499.61|497.41|499.72|497.52|499.61|497.41|0
1642674090000|2022-01-20 10:21:30|499.4|497.2|499.82|497.62|499.82|497.62|499.4|497.2|0
1642674100000|2022-01-20 10:21:40|499.61|497.41|499.18|496.98|499.61|497.41|499.18|496.98|0
1642674110000|2022-01-20 10:21:50|498.97|496.77|498.76|496.56|498.97|496.77|498.76|496.56|0
1642674120000|2022-01-20 10:22:00|498.66|496.46|498.55|496.35|498.66|496.46|498.55|496.35|0
1642674130000|2022-01-20 10:22:10|498.97|496.77|498.97|496.77|498.97|496.77|498.97|496.77|0
1642674160000|2022-01-20 10:22:40|498.87|496.67|498.45|496.25|498.87|496.67|498.45|496.25|0
1642674170000|2022-01-20 10:22:50|498.55|496.35|498.55|496.35|498.55|496.35|498.45|496.25|0
1642674190000|2022-01-20 10:23:10|498.76|496.56|498.76|496.56|498.76|496.56|498.66|496.46|0
1642674200000|2022-01-20 10:23:20|498.55|496.35|498.55|496.35|498.55|496.35|498.55|496.35|0
1642674210000|2022-01-20 10:23:30|498.13|495.93|497.92|495.72|498.13|495.93|497.92|495.72|0
1642674230000|2022-01-20 10:23:50|497.71|495.51|497.5|495.3|497.71|495.51|497.5|495.3|0
1642674240000|2022-01-20 10:24:00|497.61|495.41|497.5|495.3|497.71|495.51|497.5|495.3|0
1642674250000|2022-01-20 10:24:10|497.29|495.09|497.29|495.09|497.5|495.3|497.29|495.09|0
1642674260000|2022-01-20 10:24:20|496.87|494.67|496.87|494.67|496.87|494.67|496.87|494.67|0
1642674270000|2022-01-20 10:24:30|497.08|494.88|496.87|494.67|497.08|494.88|496.87|494.67|0
1642674280000|2022-01-20 10:24:40|496.66|494.46|496.77|494.57|496.87|494.67|496.66|494.46|0
1642674290000|2022-01-20 10:24:50|496.87|494.67|496.87|494.67|497.29|495.09|496.87|494.67|0
1642674300000|2022-01-20 10:25:00|497.08|494.88|497.08|494.88|497.08|494.88|497.08|494.88|0
1642674310000|2022-01-20 10:25:10|496.87|494.67|496.87|494.67|496.87|494.67|496.87|494.67|0
1642674320000|2022-01-20 10:25:20|497.08|494.88|497.08|494.88|497.08|494.88|496.87|494.67|0
1642674330000|2022-01-20 10:25:30|496.87|494.67|496.87|494.67|496.87|494.67|496.87|494.67|0
1642674340000|2022-01-20 10:25:40|497.29|495.09|497.29|495.09|497.29|495.09|497.08|494.88|0
1642674350000|2022-01-20 10:25:50|497.5|495.3|497.19|494.99|497.5|495.3|497.19|494.99|0
1642674360000|2022-01-20 10:26:00|497.5|495.3|497.5|495.3|497.5|495.3|497.5|495.3|0
1642674370000|2022-01-20 10:26:10|497.71|495.51|497.4|495.2|497.71|495.51|497.29|495.09|0
1642674380000|2022-01-20 10:26:20|497.5|495.3|497.08|494.88|497.5|495.3|497.08|494.88|0
1642674390000|2022-01-20 10:26:30|497.19|494.99|497.61|495.41|497.61|495.41|497.19|494.99|0
1642674400000|2022-01-20 10:26:40|497.5|495.3|497.61|495.41|497.71|495.51|497.5|495.3|0
1642674410000|2022-01-20 10:26:50|497.71|495.51|497.92|495.72|497.92|495.72|497.71|495.51|0
1642674420000|2022-01-20 10:27:00|497.82|495.62|497.71|495.51|497.92|495.72|497.71|495.51|0
1642674430000|2022-01-20 10:27:10|497.5|495.3|497.5|495.3|497.5|495.3|497.5|495.3|0
1642674440000|2022-01-20 10:27:20|497.71|495.51|497.71|495.51|497.71|495.51|497.5|495.3|0
1642674450000|2022-01-20 10:27:30|497.5|495.3|497.71|495.51|497.71|495.51|497.5|495.3|0
1642674460000|2022-01-20 10:27:40|497.92|495.72|497.92|495.72|497.92|495.72|497.92|495.72|0
1642674490000|2022-01-20 10:28:10|498.13|495.93|498.03|495.83|498.13|495.93|498.03|495.83|0
1642674500000|2022-01-20 10:28:20|497.92|495.72|498.13|495.93|498.13|495.93|497.92|495.72|0
1642674510000|2022-01-20 10:28:30|498.34|496.14|498.76|496.56|498.76|496.56|498.34|496.14|0
1642674520000|2022-01-20 10:28:40|498.66|496.46|498.97|496.77|498.97|496.77|498.66|496.46|0
1642674530000|2022-01-20 10:28:50|498.76|496.56|498.76|496.56|498.76|496.56|498.76|496.56|0
1642674540000|2022-01-20 10:29:00|498.66|496.46|498.55|496.35|498.66|496.46|498.55|496.35|0
1642674550000|2022-01-20 10:29:10|498.34|496.14|498.34|496.14|498.34|496.14|498.34|496.14|0
1642674560000|2022-01-20 10:29:20|498.55|496.35|498.34|496.14|498.76|496.56|498.34|496.14|0
1642674570000|2022-01-20 10:29:30|498.13|495.93|498.13|495.93|498.13|495.93|497.92|495.72|0
1642674580000|2022-01-20 10:29:40|498.03|495.83|497.92|495.72|498.03|495.83|497.92|495.72|0
1642674590000|2022-01-20 10:29:50|497.71|495.51|497.71|495.51|497.71|495.51|497.71|495.51|0
1642674600000|2022-01-20 10:30:00|498.13|495.93|498.13|495.93|498.13|495.93|498.13|495.93|0
1642674610000|2022-01-20 10:30:10|498.34|496.14|498.13|495.93|498.34|496.14|498.13|495.93|0
1642674620000|2022-01-20 10:30:20|498.34|496.14|498.34|496.14|498.34|496.14|498.34|496.14|0
1642674630000|2022-01-20 10:30:30|498.13|495.93|498.13|495.93|498.34|496.14|498.13|495.93|0
1642674640000|2022-01-20 10:30:40|498.34|496.14|498.34|496.14|498.34|496.14|498.34|496.14|0
1642674650000|2022-01-20 10:30:50|498.24|496.04|498.13|495.93|498.24|496.04|498.13|495.93|0
1642674660000|2022-01-20 10:31:00|498.34|496.14|497.92|495.72|498.34|496.14|497.71|495.51|0
1642674670000|2022-01-20 10:31:10|498.13|495.93|497.92|495.72|498.13|495.93|497.92|495.72|0
1642674680000|2022-01-20 10:31:20|498.34|496.14|498.55|496.35|498.55|496.35|498.34|496.14|0
1642674690000|2022-01-20 10:31:30|498.97|496.77|499.18|496.98|499.18|496.98|498.97|496.77|0
1642674700000|2022-01-20 10:31:40|499.08|496.88|499.08|496.88|499.08|496.88|498.97|496.77|0
1642674710000|2022-01-20 10:31:50|498.97|496.77|499.18|496.98|499.18|496.98|498.97|496.77|0
1642674720000|2022-01-20 10:32:00|499.29|497.09|499.29|497.09|499.29|497.09|499.18|496.98|0
1642674730000|2022-01-20 10:32:10|499.18|496.98|500.03|497.83|500.03|497.83|499.18|496.98|0
1642674740000|2022-01-20 10:32:20|499.81|497.61|499.81|497.61|499.81|497.61|499.81|497.61|0
1642674750000|2022-01-20 10:32:30|499.92|497.72|499.81|497.61|500.03|497.83|499.81|497.61|0
1642674760000|2022-01-20 10:32:40|499.6|497.4|499.39|497.19|499.6|497.4|499.39|497.19|0
1642674770000|2022-01-20 10:32:50|499.18|496.98|499.29|497.09|499.39|497.19|499.18|496.98|0
1642674780000|2022-01-20 10:33:00|499.6|497.4|499.6|497.4|499.81|497.61|499.6|497.4|0
1642674790000|2022-01-20 10:33:10|499.81|497.61|500.03|497.83|500.03|497.83|499.81|497.61|0
1642674800000|2022-01-20 10:33:20|499.92|497.72|500.03|497.83|500.03|497.83|499.92|497.72|0
1642674810000|2022-01-20 10:33:30|500.13|497.93|500.13|497.93|500.13|497.93|500.13|497.93|0
1642674820000|2022-01-20 10:33:40|499.81|497.61|500.03|497.83|500.03|497.83|499.81|497.61|0
1642674840000|2022-01-20 10:34:00|499.92|497.72|499.71|497.51|499.92|497.72|499.71|497.51|0
1642674850000|2022-01-20 10:34:10|499.6|497.4|500.24|498.04|500.24|498.04|499.6|497.4|0
1642674860000|2022-01-20 10:34:20|500.03|497.83|500.02|497.82|500.03|497.83|500.02|497.82|0
1642674870000|2022-01-20 10:34:30|499.6|497.4|499.81|497.61|499.81|497.61|499.6|497.4|0
1642674880000|2022-01-20 10:34:40|500.02|497.82|499.81|497.61|500.02|497.82|499.81|497.61|0
1642674890000|2022-01-20 10:34:50|499.6|497.4|499.81|497.61|499.81|497.61|499.6|497.4|0
1642674900000|2022-01-20 10:35:00|500.24|498.04|500.45|498.25|500.66|498.46|500.24|498.04|0
1642674910000|2022-01-20 10:35:10|500.66|498.46|500.66|498.46|500.66|498.46|500.66|498.46|0
1642674920000|2022-01-20 10:35:20|500.87|498.67|500.35|498.15|500.87|498.67|500.35|498.15|0
1642674930000|2022-01-20 10:35:30|500.45|498.25|500.66|498.46|500.66|498.46|500.45|498.25|0
1642674940000|2022-01-20 10:35:40|500.87|498.67|500.87|498.67|500.87|498.67|500.66|498.46|0
1642674950000|2022-01-20 10:35:50|500.66|498.46|500.87|498.67|500.87|498.67|500.66|498.46|0
1642674960000|2022-01-20 10:36:00|500.66|498.46|500.24|498.04|500.66|498.46|500.24|498.04|0
1642674970000|2022-01-20 10:36:10|500.02|497.82|500.24|498.04|500.24|498.04|500.02|497.82|0
1642674980000|2022-01-20 10:36:20|500.13|497.93|500.24|498.04|500.24|498.04|500.02|497.82|0
1642674990000|2022-01-20 10:36:30|500.02|497.82|500.02|497.82|500.02|497.82|500.02|497.82|0
1642675000000|2022-01-20 10:36:40|500.13|497.93|500.24|498.04|500.24|498.04|500.02|497.82|0
1642675010000|2022-01-20 10:36:50|499.81|497.61|499.81|497.61|499.81|497.61|499.71|497.51|0
1642675020000|2022-01-20 10:37:00|500.02|497.82|499.71|497.51|500.13|497.93|499.71|497.51|0
1642675030000|2022-01-20 10:37:10|499.6|497.4|499.6|497.4|499.6|497.4|499.5|497.3|0
1642675040000|2022-01-20 10:37:20|499.81|497.61|500.45|498.25|500.45|498.25|499.81|497.61|0
1642675050000|2022-01-20 10:37:30|500.34|498.14|500.45|498.25|500.45|498.25|500.34|498.14|0
1642675060000|2022-01-20 10:37:40|500.24|498.04|500.24|498.04|500.24|498.04|500.24|498.04|0
1642675070000|2022-01-20 10:37:50|500.02|497.82|500.02|497.82|500.02|497.82|500.02|497.82|0
1642675080000|2022-01-20 10:38:00|499.81|497.61|499.6|497.4|499.81|497.61|499.6|497.4|0
1642675090000|2022-01-20 10:38:10|499.81|497.61|500.02|497.82|500.02|497.82|499.81|497.61|0
1642675100000|2022-01-20 10:38:20|499.6|497.4|499.6|497.4|499.6|497.4|499.6|497.4|0
1642675110000|2022-01-20 10:38:30|499.39|497.19|499.29|497.09|499.39|497.19|499.29|497.09|0
1642675120000|2022-01-20 10:38:40|499.18|496.98|499.29|497.09|499.29|497.09|499.18|496.98|0
1642675130000|2022-01-20 10:38:50|499.18|496.98|499.18|496.98|499.18|496.98|499.18|496.98|0
1642675140000|2022-01-20 10:39:00|499.29|497.09|498.97|496.77|499.39|497.19|498.97|496.77|0
1642675170000|2022-01-20 10:39:30|499.18|496.98|499.18|496.98|499.18|496.98|499.18|496.98|0
1642675180000|2022-01-20 10:39:40|499.39|497.19|499.18|496.98|499.39|497.19|499.18|496.98|0
1642675190000|2022-01-20 10:39:50|499.29|497.09|499.18|496.98|499.39|497.19|499.18|496.98|0
1642675200000|2022-01-20 10:40:00|498.97|496.77|498.87|496.67|498.97|496.77|498.87|496.67|0
1642675210000|2022-01-20 10:40:10|499.18|496.98|499.29|497.09|499.29|497.09|499.18|496.98|0
1642675220000|2022-01-20 10:40:20|499.39|497.19|499.5|497.3|499.5|497.3|499.39|497.19|0
1642675230000|2022-01-20 10:40:30|499.39|497.19|499.18|496.98|499.39|497.19|499.18|496.98|0
1642675240000|2022-01-20 10:40:40|499.39|497.19|499.39|497.19|499.39|497.19|499.39|497.19|0
1642675250000|2022-01-20 10:40:50|499.08|496.88|499.08|496.88|499.08|496.88|499.08|496.88|0
1642675260000|2022-01-20 10:41:00|498.97|496.77|498.55|496.35|498.97|496.77|498.55|496.35|0
1642675270000|2022-01-20 10:41:10|498.76|496.56|498.55|496.35|498.76|496.56|498.55|496.35|0
1642675280000|2022-01-20 10:41:20|498.66|496.46|498.55|496.35|498.66|496.46|498.55|496.35|0
1642675290000|2022-01-20 10:41:30|498.76|496.56|498.45|496.25|498.76|496.56|498.45|496.25|0
1642675300000|2022-01-20 10:41:40|498.34|496.14|498.34|496.14|498.34|496.14|498.34|496.14|0
1642675320000|2022-01-20 10:42:00|498.55|496.35|498.45|496.25|498.55|496.35|498.45|496.25|0
1642675330000|2022-01-20 10:42:10|498.55|496.35|498.34|496.14|498.55|496.35|498.34|496.14|0
1642675340000|2022-01-20 10:42:20|498.55|496.35|498.34|496.14|498.55|496.35|498.34|496.14|0
1642675360000|2022-01-20 10:42:40|498.13|495.93|498.24|496.04|498.34|496.14|498.13|495.93|0
1642675370000|2022-01-20 10:42:50|498.34|496.14|498.34|496.14|498.34|496.14|498.34|496.14|0
1642675380000|2022-01-20 10:43:00|498.45|496.25|498.34|496.14|498.45|496.25|498.34|496.14|0
1642675390000|2022-01-20 10:43:10|498.24|496.04|498.13|495.93|498.24|496.04|498.03|495.83|0
1642675400000|2022-01-20 10:43:20|498.24|496.04|498.24|496.04|498.24|496.04|498.24|496.04|0
1642675410000|2022-01-20 10:43:30|498.13|495.93|498.13|495.93|498.55|496.35|498.13|495.93|0
1642675420000|2022-01-20 10:43:40|498.24|496.04|498.13|495.93|498.34|496.14|498.13|495.93|0
1642675430000|2022-01-20 10:43:50|498.24|496.04|498.45|496.25|498.45|496.25|498.24|496.04|0
1642675440000|2022-01-20 10:44:00|498.55|496.35|498.34|496.14|498.55|496.35|498.34|496.14|0
1642675450000|2022-01-20 10:44:10|498.24|496.04|498.13|495.93|498.24|496.04|498.13|495.93|0
1642675460000|2022-01-20 10:44:20|498.55|496.35|498.55|496.35|498.55|496.35|498.55|496.35|0
1642675470000|2022-01-20 10:44:30|498.13|495.93|498.13|495.93|498.13|495.93|498.13|495.93|0
1642675490000|2022-01-20 10:44:50|497.92|495.72|498.34|496.14|498.34|496.14|497.92|495.72|0
1642675520000|2022-01-20 10:45:20|498.45|496.25|498.45|496.25|498.45|496.25|498.45|496.25|0
1642675530000|2022-01-20 10:45:30|498.34|496.14|498.45|496.25|498.45|496.25|498.34|496.14|0
1642675540000|2022-01-20 10:45:40|498.55|496.35|498.34|496.14|498.55|496.35|498.34|496.14|0
1642675580000|2022-01-20 10:46:20|498.45|496.25|498.45|496.25|498.45|496.25|498.45|496.25|0
1642675590000|2022-01-20 10:46:30|498.34|496.14|498.34|496.14|498.34|496.14|498.34|496.14|0
1642675640000|2022-01-20 10:47:20|498.13|495.93|498.13|495.93|498.13|495.93|498.13|495.93|0
1642675680000|2022-01-20 10:48:00|497.91|495.71|497.91|495.71|497.91|495.71|497.91|495.71|0
1642675700000|2022-01-20 10:48:20|498.02|495.82|498.13|495.93|498.13|495.93|498.02|495.82|0
1642675720000|2022-01-20 10:48:40|497.91|495.71|498.34|496.14|498.34|496.14|497.91|495.71|0
1642675730000|2022-01-20 10:48:50|498.13|495.93|498.02|495.82|498.13|495.93|498.02|495.82|0
1642675740000|2022-01-20 10:49:00|497.91|495.71|498.13|495.93|498.13|495.93|497.91|495.71|0
1642675750000|2022-01-20 10:49:10|497.91|495.71|497.7|495.5|497.91|495.71|497.7|495.5|0
1642675760000|2022-01-20 10:49:20|497.91|495.71|497.7|495.5|497.91|495.71|497.7|495.5|0
1642675790000|2022-01-20 10:49:50|497.91|495.71|498.12|495.92|498.12|495.92|497.91|495.71|0
1642675800000|2022-01-20 10:50:00|498.34|496.14|498.34|496.14|498.34|496.14|498.34|496.14|0
1642675810000|2022-01-20 10:50:10|498.55|496.35|498.44|496.24|498.55|496.35|498.44|496.24|0
1642675820000|2022-01-20 10:50:20|498.34|496.14|498.12|495.92|498.34|496.14|498.12|495.92|0
1642675830000|2022-01-20 10:50:30|498.34|496.14|498.34|496.14|498.34|496.14|498.34|496.14|0
1642675840000|2022-01-20 10:50:40|498.12|495.92|498.12|495.92|498.12|495.92|498.12|495.92|0
1642675850000|2022-01-20 10:50:50|497.91|495.71|497.91|495.71|498.02|495.82|497.91|495.71|0
1642675860000|2022-01-20 10:51:00|498.12|495.92|498.12|495.92|498.34|496.14|498.12|495.92|0
1642675870000|2022-01-20 10:51:10|498.23|496.03|498.12|495.92|498.34|496.14|498.12|495.92|0
1642675880000|2022-01-20 10:51:20|497.91|495.71|497.91|495.71|497.91|495.71|497.91|495.71|0
1642675890000|2022-01-20 10:51:30|497.7|495.5|497.7|495.5|497.7|495.5|497.7|495.5|0
1642675900000|2022-01-20 10:51:40|497.6|495.4|497.6|495.4|497.6|495.4|497.49|495.29|0
1642675910000|2022-01-20 10:51:50|497.49|495.29|497.7|495.5|497.7|495.5|497.49|495.29|0
1642675920000|2022-01-20 10:52:00|498.02|495.82|498.02|495.82|498.02|495.82|498.02|495.82|0
1642675930000|2022-01-20 10:52:10|497.91|495.71|497.91|495.71|497.91|495.71|497.91|495.71|0
1642675940000|2022-01-20 10:52:20|497.7|495.5|497.7|495.5|497.7|495.5|497.7|495.5|0
1642675950000|2022-01-20 10:52:30|498.33|496.13|498.33|496.13|498.33|496.13|498.33|496.13|0
1642675970000|2022-01-20 10:52:50|498.02|495.82|498.02|495.82|498.02|495.82|497.91|495.71|0
1642675980000|2022-01-20 10:53:00|497.91|495.71|498.12|495.92|498.12|495.92|497.91|495.71|0
1642676000000|2022-01-20 10:53:20|498.02|495.82|497.81|495.61|498.12|495.92|497.81|495.61|0
1642676010000|2022-01-20 10:53:30|497.7|495.5|497.6|495.4|497.7|495.5|497.49|495.29|0
1642676020000|2022-01-20 10:53:40|497.7|495.5|497.7|495.5|497.7|495.5|497.7|495.5|0
1642676030000|2022-01-20 10:53:50|497.91|495.71|497.7|495.5|497.91|495.71|497.7|495.5|0
1642676040000|2022-01-20 10:54:00|497.6|495.4|497.6|495.4|497.6|495.4|497.6|495.4|0
1642676050000|2022-01-20 10:54:10|497.49|495.29|497.49|495.29|497.49|495.29|497.49|495.29|0
1642676070000|2022-01-20 10:54:30|497.28|495.08|497.28|495.08|497.28|495.08|497.28|495.08|0
1642676080000|2022-01-20 10:54:40|497.49|495.29|497.49|495.29|497.49|495.29|497.49|495.29|0
1642676090000|2022-01-20 10:54:50|497.28|495.08|497.28|495.08|497.28|495.08|497.28|495.08|0
1642676100000|2022-01-20 10:55:00|497.39|495.19|497.07|494.87|497.49|495.29|497.07|494.87|0
1642676110000|2022-01-20 10:55:10|497.28|495.08|497.28|495.08|497.28|495.08|497.28|495.08|0
1642676120000|2022-01-20 10:55:20|497.49|495.29|497.7|495.5|497.7|495.5|497.49|495.29|0
1642676130000|2022-01-20 10:55:30|497.49|495.29|497.49|495.29|497.49|495.29|497.49|495.29|0
1642676140000|2022-01-20 10:55:40|497.28|495.08|497.28|495.08|497.28|495.08|497.28|495.08|0
1642676170000|2022-01-20 10:56:10|497.07|494.87|497.07|494.87|497.07|494.87|497.07|494.87|0
1642676180000|2022-01-20 10:56:20|497.28|495.08|497.28|495.08|497.28|495.08|497.28|495.08|0
1642676190000|2022-01-20 10:56:30|497.07|494.87|497.07|494.87|497.07|494.87|497.07|494.87|0
1642676200000|2022-01-20 10:56:40|497.28|495.08|497.49|495.29|497.49|495.29|497.28|495.08|0
1642676210000|2022-01-20 10:56:50|497.6|495.4|497.7|495.5|497.7|495.5|497.6|495.4|0
1642676220000|2022-01-20 10:57:00|497.6|495.4|497.91|495.71|497.91|495.71|497.6|495.4|0
1642676230000|2022-01-20 10:57:10|497.7|495.5|497.7|495.5|497.7|495.5|497.7|495.5|0
1642676240000|2022-01-20 10:57:20|497.49|495.29|497.49|495.29|497.49|495.29|497.49|495.29|0
1642676250000|2022-01-20 10:57:30|497.28|495.08|497.7|495.5|497.7|495.5|497.28|495.08|0
1642676260000|2022-01-20 10:57:40|497.49|495.29|497.49|495.29|497.6|495.4|497.49|495.29|0
1642676270000|2022-01-20 10:57:50|497.7|495.5|497.7|495.5|497.7|495.5|497.7|495.5|0
1642676290000|2022-01-20 10:58:10|497.91|495.71|497.91|495.71|497.91|495.71|497.91|495.71|0
1642676300000|2022-01-20 10:58:20|497.7|495.5|497.7|495.5|497.81|495.61|497.7|495.5|0
1642676310000|2022-01-20 10:58:30|497.91|495.71|497.91|495.71|497.91|495.71|497.7|495.5|0
1642676320000|2022-01-20 10:58:40|497.7|495.5|497.7|495.5|497.7|495.5|497.7|495.5|0
1642676330000|2022-01-20 10:58:50|497.91|495.71|498.12|495.92|498.12|495.92|497.91|495.71|0
1642676340000|2022-01-20 10:59:00|497.91|495.71|497.91|495.71|497.91|495.71|497.7|495.5|0
1642676350000|2022-01-20 10:59:10|498.02|495.82|498.12|495.92|498.12|495.92|498.02|495.82|0
1642676360000|2022-01-20 10:59:20|498.33|496.13|498.65|496.45|498.75|496.55|498.33|496.13|0
1642676370000|2022-01-20 10:59:30|498.33|496.13|498.33|496.13|498.33|496.13|498.12|495.92|0
1642676380000|2022-01-20 10:59:40|498.23|496.03|498.23|496.03|498.33|496.13|498.23|496.03|0
1642676390000|2022-01-20 10:59:50|498.12|495.92|497.49|495.29|498.12|495.92|497.49|495.29|0
1642676400000|2022-01-20 11:00:00|497.28|495.08|496.86|494.66|497.49|495.29|496.86|494.66|0
1642676410000|2022-01-20 11:00:10|497.07|494.87|496.97|494.77|497.07|494.87|496.86|494.66|0
1642676420000|2022-01-20 11:00:20|496.86|494.66|496.44|494.24|496.86|494.66|496.44|494.24|0
1642676430000|2022-01-20 11:00:30|495.6|493.4|495.81|493.61|495.81|493.61|495.6|493.4|0
1642676440000|2022-01-20 11:00:40|496.02|493.82|496.02|493.82|496.23|494.03|495.81|493.61|0
1642676450000|2022-01-20 11:00:50|495.6|493.4|495.81|493.61|495.81|493.61|495.6|493.4|0
1642676460000|2022-01-20 11:01:00|495.6|493.4|495.6|493.4|495.6|493.4|495.6|493.4|0
1642676470000|2022-01-20 11:01:10|495.81|493.61|496.02|493.82|496.02|493.82|495.81|493.61|0
1642676480000|2022-01-20 11:01:20|496.44|494.24|496.65|494.45|496.65|494.45|496.44|494.24|0
1642676490000|2022-01-20 11:01:30|496.44|494.24|496.02|493.82|496.44|494.24|496.02|493.82|0
1642676500000|2022-01-20 11:01:40|495.6|493.4|495.6|493.4|495.6|493.4|495.6|493.4|0
1642676510000|2022-01-20 11:01:50|495.81|493.61|495.6|493.4|495.81|493.61|495.6|493.4|0
1642676520000|2022-01-20 11:02:00|495.81|493.61|495.6|493.4|495.81|493.61|495.6|493.4|0
1642676530000|2022-01-20 11:02:10|496.02|493.82|495.81|493.61|496.02|493.82|495.81|493.61|0
1642676540000|2022-01-20 11:02:20|495.6|493.4|496.44|494.24|496.44|494.24|495.39|493.19|0
1642676550000|2022-01-20 11:02:30|496.23|494.03|496.44|494.24|496.44|494.24|496.23|494.03|0
1642676560000|2022-01-20 11:02:40|496.23|494.03|496.23|494.03|496.23|494.03|496.23|494.03|0
1642676580000|2022-01-20 11:03:00|496.02|493.82|496.23|494.03|496.23|494.03|496.02|493.82|0
1642676590000|2022-01-20 11:03:10|496.02|493.82|496.02|493.82|496.02|493.82|496.02|493.82|0
1642676600000|2022-01-20 11:03:20|495.18|492.98|495.6|493.4|495.6|493.4|495.18|492.98|0
1642676610000|2022-01-20 11:03:30|495.39|493.19|495.81|493.61|495.81|493.61|495.39|493.19|0
1642676620000|2022-01-20 11:03:40|495.6|493.4|495.29|493.09|495.6|493.4|495.29|493.09|0
1642676630000|2022-01-20 11:03:50|495.39|493.19|495.18|492.98|495.39|493.19|495.18|492.98|0
1642676640000|2022-01-20 11:04:00|495.39|493.19|495.39|493.19|495.39|493.19|495.39|493.19|0
1642676650000|2022-01-20 11:04:10|495.18|492.98|494.76|492.56|495.18|492.98|494.76|492.56|0
1642676660000|2022-01-20 11:04:20|494.55|492.35|494.55|492.35|494.55|492.35|494.55|492.35|0
1642676670000|2022-01-20 11:04:30|494.76|492.56|495.39|493.19|495.39|493.19|494.76|492.56|0
1642676680000|2022-01-20 11:04:40|495.29|493.09|494.97|492.77|495.39|493.19|494.97|492.77|0
1642676690000|2022-01-20 11:04:50|495.18|492.98|495.18|492.98|495.18|492.98|494.97|492.77|0
1642676700000|2022-01-20 11:05:00|494.55|492.35|494.55|492.35|494.55|492.35|494.34|492.14|0
1642676710000|2022-01-20 11:05:10|494.76|492.56|494.76|492.56|494.76|492.56|494.76|492.56|0
1642676720000|2022-01-20 11:05:20|494.66|492.46|494.34|492.14|494.66|492.46|494.34|492.14|0
1642676730000|2022-01-20 11:05:30|493.92|491.72|494.34|492.14|494.34|492.14|493.92|491.72|0
1642676740000|2022-01-20 11:05:40|494.55|492.35|494.66|492.46|494.66|492.46|494.34|492.14|0
1642676750000|2022-01-20 11:05:50|494.55|492.35|494.55|492.35|494.55|492.35|494.34|492.14|0
1642676760000|2022-01-20 11:06:00|494.34|492.14|494.34|492.14|494.45|492.25|494.34|492.14|0
1642676770000|2022-01-20 11:06:10|494.13|491.93|494.55|492.35|494.55|492.35|493.92|491.72|0
1642676780000|2022-01-20 11:06:20|494.34|492.14|494.34|492.14|494.55|492.35|494.34|492.14|0
1642676790000|2022-01-20 11:06:30|494.55|492.35|494.34|492.14|494.55|492.35|494.34|492.14|0
1642676800000|2022-01-20 11:06:40|494.55|492.35|494.76|492.56|494.76|492.56|494.55|492.35|0
1642676810000|2022-01-20 11:06:50|494.55|492.35|494.34|492.14|494.55|492.35|494.34|492.14|0
1642676820000|2022-01-20 11:07:00|494.55|492.35|494.34|492.14|494.55|492.35|494.34|492.14|0
1642676830000|2022-01-20 11:07:10|494.13|491.93|494.34|492.14|494.34|492.14|494.13|491.93|0
1642676840000|2022-01-20 11:07:20|494.13|491.93|494.13|491.93|494.13|491.93|493.92|491.72|0
1642676850000|2022-01-20 11:07:30|493.92|491.72|493.92|491.72|494.03|491.83|493.92|491.72|0
1642676860000|2022-01-20 11:07:40|494.13|491.93|493.92|491.72|494.13|491.93|493.71|491.51|0
1642676870000|2022-01-20 11:07:50|493.82|491.62|493.71|491.51|493.92|491.72|493.71|491.51|0
1642676880000|2022-01-20 11:08:00|493.92|491.72|493.92|491.72|493.92|491.72|493.92|491.72|0
1642676890000|2022-01-20 11:08:10|494.13|491.93|493.92|491.72|494.13|491.93|493.92|491.72|0
1642676900000|2022-01-20 11:08:20|493.71|491.51|493.71|491.51|493.71|491.51|493.71|491.51|0
1642676910000|2022-01-20 11:08:30|493.82|491.62|493.71|491.51|493.82|491.62|493.71|491.51|0
1642676920000|2022-01-20 11:08:40|493.92|491.72|493.92|491.72|493.92|491.72|493.92|491.72|0
1642676930000|2022-01-20 11:08:50|494.03|491.83|494.03|491.83|494.13|491.93|494.03|491.83|0
1642676940000|2022-01-20 11:09:00|494.13|491.93|493.92|491.72|494.13|491.93|493.92|491.72|0
1642676960000|2022-01-20 11:09:20|493.71|491.51|493.92|491.72|493.92|491.72|493.71|491.51|0
1642676970000|2022-01-20 11:09:30|494.13|491.93|493.92|491.72|494.13|491.93|493.92|491.72|0
1642676980000|2022-01-20 11:09:40|494.13|491.93|494.13|491.93|494.13|491.93|494.13|491.93|0
1642676990000|2022-01-20 11:09:50|494.34|492.14|494.34|492.14|494.34|492.14|494.24|492.04|0
1642677000000|2022-01-20 11:10:00|494.55|492.35|494.34|492.14|494.55|492.35|494.34|492.14|0
1642677010000|2022-01-20 11:10:10|494.55|492.35|494.34|492.14|494.55|492.35|494.34|492.14|0
1642677020000|2022-01-20 11:10:20|494.13|491.93|494.13|491.93|494.13|491.93|494.13|491.93|0
1642677030000|2022-01-20 11:10:30|493.71|491.51|493.71|491.51|493.71|491.51|493.71|491.51|0
1642677040000|2022-01-20 11:10:40|493.92|491.72|493.92|491.72|493.92|491.72|493.92|491.72|0
1642677050000|2022-01-20 11:10:50|493.71|491.51|493.71|491.51|493.71|491.51|493.71|491.51|0
1642677060000|2022-01-20 11:11:00|493.92|491.72|493.71|491.51|493.92|491.72|493.71|491.51|0
1642677070000|2022-01-20 11:11:10|493.5|491.3|493.71|491.51|493.71|491.51|493.5|491.3|0
1642677080000|2022-01-20 11:11:20|493.92|491.72|493.92|491.72|493.92|491.72|493.92|491.72|0
1642677090000|2022-01-20 11:11:30|494.13|491.93|494.34|492.14|494.34|492.14|494.13|491.93|0
1642677100000|2022-01-20 11:11:40|494.13|491.93|493.92|491.72|494.13|491.93|493.92|491.72|0
1642677110000|2022-01-20 11:11:50|493.5|491.3|493.5|491.3|493.5|491.3|493.5|491.3|0
1642677120000|2022-01-20 11:12:00|493.71|491.51|493.92|491.72|493.92|491.72|493.71|491.51|0
1642677130000|2022-01-20 11:12:10|493.82|491.62|493.92|491.72|493.92|491.72|493.82|491.62|0
1642677140000|2022-01-20 11:12:20|493.5|491.3|493.82|491.62|493.92|491.72|493.5|491.3|0
1642677150000|2022-01-20 11:12:30|493.92|491.72|493.71|491.51|493.92|491.72|493.71|491.51|0
1642677160000|2022-01-20 11:12:40|493.61|491.41|493.92|491.72|493.92|491.72|493.5|491.3|0
1642677170000|2022-01-20 11:12:50|493.71|491.51|493.71|491.51|493.71|491.51|493.71|491.51|0
1642677180000|2022-01-20 11:13:00|493.61|491.41|493.92|491.72|493.92|491.72|493.61|491.41|0
1642677210000|2022-01-20 11:13:30|493.71|491.51|494.13|491.93|494.13|491.93|493.71|491.51|0
1642677220000|2022-01-20 11:13:40|494.34|492.14|494.34|492.14|494.34|492.14|494.34|492.14|0
1642677230000|2022-01-20 11:13:50|494.23|492.03|494.34|492.14|494.34|492.14|494.23|492.03|0
1642677240000|2022-01-20 11:14:00|494.55|492.35|494.34|492.14|494.55|492.35|494.34|492.14|0
1642677250000|2022-01-20 11:14:10|494.76|492.56|494.97|492.77|494.97|492.77|494.76|492.56|0
1642677260000|2022-01-20 11:14:20|494.76|492.56|495.39|493.19|495.39|493.19|494.76|492.56|0
1642677270000|2022-01-20 11:14:30|495.6|493.4|495.49|493.29|495.6|493.4|495.39|493.19|0
1642677280000|2022-01-20 11:14:40|495.39|493.19|495.39|493.19|495.39|493.19|495.17|492.97|0
1642677290000|2022-01-20 11:14:50|495.17|492.97|495.17|492.97|495.17|492.97|494.96|492.76|0
1642677300000|2022-01-20 11:15:00|494.34|492.14|494.34|492.14|494.54|492.34|494.13|491.93|0
1642677310000|2022-01-20 11:15:10|494.23|492.03|494.23|492.03|494.23|492.03|494.23|492.03|0
1642677320000|2022-01-20 11:15:20|494.13|491.93|494.13|491.93|494.13|491.93|494.13|491.93|0
1642677330000|2022-01-20 11:15:30|493.92|491.72|493.92|491.72|493.92|491.72|493.92|491.72|0
1642677340000|2022-01-20 11:15:40|494.33|492.13|493.92|491.72|494.33|492.13|493.92|491.72|0
1642677350000|2022-01-20 11:15:50|493.5|491.3|493.71|491.51|493.71|491.51|493.5|491.3|0
1642677360000|2022-01-20 11:16:00|493.5|491.3|493.5|491.3|493.71|491.51|493.5|491.3|0
1642677370000|2022-01-20 11:16:10|493.6|491.4|493.5|491.3|493.6|491.4|493.5|491.3|0
1642677380000|2022-01-20 11:16:20|492.03|489.83|492.03|489.83|492.03|489.83|492.03|489.83|0
1642677390000|2022-01-20 11:16:30|492.35|490.15|492.03|489.83|492.35|490.15|492.03|489.83|0
1642677400000|2022-01-20 11:16:40|492.14|489.94|492.03|489.83|492.14|489.94|491.82|489.62|0
1642677410000|2022-01-20 11:16:50|491.82|489.62|491.93|489.73|491.93|489.73|491.82|489.62|0
1642677420000|2022-01-20 11:17:00|491.82|489.62|492.03|489.83|492.03|489.83|491.82|489.62|0
1642677430000|2022-01-20 11:17:10|491.4|489.2|491.4|489.2|491.61|489.41|491.4|489.2|0
1642677440000|2022-01-20 11:17:20|491.61|489.41|491.4|489.2|491.61|489.41|491.4|489.2|0
1642677450000|2022-01-20 11:17:30|491.61|489.41|491.72|489.52|491.82|489.62|491.61|489.41|0
1642677460000|2022-01-20 11:17:40|491.82|489.62|491.82|489.62|492.24|490.04|491.82|489.62|0
1642677470000|2022-01-20 11:17:50|491.61|489.41|491.61|489.41|491.61|489.41|491.61|489.41|0
1642677480000|2022-01-20 11:18:00|491.82|489.62|492.45|490.25|492.45|490.25|491.82|489.62|0
1642677490000|2022-01-20 11:18:10|492.24|490.04|492.45|490.25|492.45|490.25|492.24|490.04|0
1642677500000|2022-01-20 11:18:20|492.24|490.04|492.45|490.25|492.66|490.46|492.24|490.04|0
1642677510000|2022-01-20 11:18:30|492.24|490.04|492.24|490.04|492.45|490.25|492.24|490.04|0
1642677520000|2022-01-20 11:18:40|492.45|490.25|492.45|490.25|492.45|490.25|492.24|490.04|0
1642677530000|2022-01-20 11:18:50|492.66|490.46|492.45|490.25|492.66|490.46|492.24|490.04|0
1642677540000|2022-01-20 11:19:00|492.03|489.83|492.24|490.04|492.24|490.04|492.03|489.83|0
1642677550000|2022-01-20 11:19:10|492.03|489.83|492.24|490.04|492.24|490.04|492.03|489.83|0
1642677560000|2022-01-20 11:19:20|492.03|489.83|491.61|489.41|492.03|489.83|491.61|489.41|0
1642677570000|2022-01-20 11:19:30|491.82|489.62|491.82|489.62|491.82|489.62|491.61|489.41|0
1642677580000|2022-01-20 11:19:40|492.03|489.83|492.24|490.04|492.45|490.25|492.03|489.83|0
1642677590000|2022-01-20 11:19:50|492.45|490.25|492.24|490.04|492.45|490.25|492.24|490.04|0
1642677600000|2022-01-20 11:20:00|492.03|489.83|492.03|489.83|492.24|490.04|492.03|489.83|0
1642677610000|2022-01-20 11:20:10|492.24|490.04|492.03|489.83|492.24|490.04|492.03|489.83|0
1642677620000|2022-01-20 11:20:20|492.24|490.04|492.66|490.46|492.66|490.46|492.24|490.04|0
1642677630000|2022-01-20 11:20:30|492.76|490.56|493.28|491.08|493.28|491.08|492.66|490.46|0
1642677640000|2022-01-20 11:20:40|493.07|490.87|493.28|491.08|493.28|491.08|493.07|490.87|0
1642677660000|2022-01-20 11:21:00|493.49|491.29|493.28|491.08|493.49|491.29|493.28|491.08|0
1642677670000|2022-01-20 11:21:10|493.49|491.29|493.28|491.08|493.49|491.29|493.28|491.08|0
1642677680000|2022-01-20 11:21:20|493.07|490.87|493.28|491.08|493.28|491.08|493.07|490.87|0
1642677690000|2022-01-20 11:21:30|493.07|490.87|493.39|491.19|493.39|491.19|493.07|490.87|0
1642677700000|2022-01-20 11:21:40|493.28|491.08|493.28|491.08|493.28|491.08|493.28|491.08|0
1642677710000|2022-01-20 11:21:50|493.07|490.87|493.07|490.87|493.07|490.87|493.07|490.87|0
1642677720000|2022-01-20 11:22:00|492.86|490.66|492.66|490.46|492.86|490.66|492.66|490.46|0
1642677730000|2022-01-20 11:22:10|492.45|490.25|492.66|490.46|492.66|490.46|492.45|490.25|0
1642677740000|2022-01-20 11:22:20|492.55|490.35|492.66|490.46|492.66|490.46|492.55|490.35|0
1642677750000|2022-01-20 11:22:30|492.55|490.35|492.86|490.66|492.86|490.66|492.55|490.35|0
1642677760000|2022-01-20 11:22:40|493.07|490.87|493.18|490.98|493.28|491.08|493.07|490.87|0
1642677770000|2022-01-20 11:22:50|493.07|490.87|493.28|491.08|493.28|491.08|493.07|490.87|0
1642677780000|2022-01-20 11:23:00|493.49|491.29|493.28|491.08|493.49|491.29|493.28|491.08|0
1642677790000|2022-01-20 11:23:10|493.07|490.87|493.07|490.87|493.07|490.87|493.07|490.87|0
1642677800000|2022-01-20 11:23:20|493.18|490.98|492.97|490.77|493.18|490.98|492.86|490.66|0
1642677810000|2022-01-20 11:23:30|492.86|490.66|492.86|490.66|492.86|490.66|492.86|490.66|0
1642677820000|2022-01-20 11:23:40|492.65|490.45|492.65|490.45|492.65|490.45|492.65|490.45|0
1642677830000|2022-01-20 11:23:50|492.86|490.66|492.65|490.45|492.86|490.66|492.65|490.45|0
1642677840000|2022-01-20 11:24:00|493.07|490.87|493.07|490.87|493.07|490.87|493.07|490.87|0
1642677850000|2022-01-20 11:24:10|493.28|491.08|493.07|490.87|493.28|491.08|493.07|490.87|0
1642677860000|2022-01-20 11:24:20|492.86|490.66|492.86|490.66|493.07|490.87|492.86|490.66|0
1642677880000|2022-01-20 11:24:40|492.65|490.45|492.45|490.25|492.65|490.45|492.45|490.25|0
1642677890000|2022-01-20 11:24:50|492.65|490.45|492.65|490.45|492.65|490.45|492.45|490.25|0
1642677900000|2022-01-20 11:25:00|492.86|490.66|492.45|490.25|492.86|490.66|492.45|490.25|0
1642677910000|2022-01-20 11:25:10|492.65|490.45|492.44|490.24|492.65|490.45|492.44|490.24|0
1642677920000|2022-01-20 11:25:20|492.65|490.45|492.44|490.24|492.65|490.45|492.44|490.24|0
1642677930000|2022-01-20 11:25:30|492.65|490.45|492.65|490.45|492.65|490.45|492.65|490.45|0
1642677940000|2022-01-20 11:25:40|492.55|490.35|492.55|490.35|492.55|490.35|492.55|490.35|0
1642677950000|2022-01-20 11:25:50|492.65|490.45|492.65|490.45|492.65|490.45|492.44|490.24|0
1642677960000|2022-01-20 11:26:00|492.55|490.35|492.44|490.24|492.65|490.45|492.44|490.24|0
1642677970000|2022-01-20 11:26:10|492.65|490.45|492.65|490.45|492.65|490.45|492.65|490.45|0
1642677980000|2022-01-20 11:26:20|492.55|490.35|492.86|490.66|492.86|490.66|492.44|490.24|0
1642677990000|2022-01-20 11:26:30|492.65|490.45|492.65|490.45|492.86|490.66|492.65|490.45|0
1642678000000|2022-01-20 11:26:40|493.07|490.87|493.07|490.87|493.07|490.87|493.07|490.87|0
1642678010000|2022-01-20 11:26:50|493.28|491.08|493.28|491.08|493.28|491.08|493.18|490.98|0
1642678020000|2022-01-20 11:27:00|493.18|490.98|492.65|490.45|493.18|490.98|492.65|490.45|0
1642678030000|2022-01-20 11:27:10|492.44|490.24|492.44|490.24|492.44|490.24|492.23|490.03|0
1642678040000|2022-01-20 11:27:20|492.23|490.03|492.23|490.03|492.44|490.24|492.23|490.03|0
1642678050000|2022-01-20 11:27:30|492.44|490.24|492.34|490.14|492.44|490.24|492.23|490.03|0
1642678060000|2022-01-20 11:27:40|492.44|490.24|492.23|490.03|492.44|490.24|492.23|490.03|0
1642678080000|2022-01-20 11:28:00|492.03|489.83|491.61|489.41|492.03|489.83|491.61|489.41|0
1642678090000|2022-01-20 11:28:10|491.82|489.62|492.44|490.24|492.44|490.24|491.82|489.62|0
1642678100000|2022-01-20 11:28:20|492.65|490.45|492.23|490.03|492.65|490.45|492.23|490.03|0
1642678120000|2022-01-20 11:28:40|492.03|489.83|492.23|490.03|492.23|490.03|491.82|489.62|0
1642678130000|2022-01-20 11:28:50|492.13|489.93|492.03|489.83|492.13|489.93|492.03|489.83|0
1642678140000|2022-01-20 11:29:00|492.44|490.24|492.65|490.45|492.65|490.45|492.44|490.24|0
1642678150000|2022-01-20 11:29:10|492.23|490.03|492.23|490.03|492.23|490.03|492.23|490.03|0
1642678160000|2022-01-20 11:29:20|492.44|490.24|492.65|490.45|492.65|490.45|492.44|490.24|0
1642678170000|2022-01-20 11:29:30|492.86|490.66|493.07|490.87|493.07|490.87|492.86|490.66|0
1642678180000|2022-01-20 11:29:40|492.86|490.66|493.28|491.08|493.28|491.08|492.86|490.66|0
1642678190000|2022-01-20 11:29:50|493.07|490.87|493.18|490.98|493.28|491.08|493.07|490.87|0
1642678200000|2022-01-20 11:30:00|493.07|490.87|493.28|491.08|493.28|491.08|493.07|490.87|0
1642678210000|2022-01-20 11:30:10|493.49|491.29|493.49|491.29|493.49|491.29|493.49|491.29|0
1642678220000|2022-01-20 11:30:20|493.39|491.19|494.12|491.92|494.33|492.13|493.39|491.19|0
1642678230000|2022-01-20 11:30:30|494.02|491.82|494.12|491.92|494.12|491.92|494.02|491.82|0
1642678240000|2022-01-20 11:30:40|493.91|491.71|493.91|491.71|494.02|491.82|493.91|491.71|0
1642678250000|2022-01-20 11:30:50|494.12|491.92|494.33|492.13|494.33|492.13|494.12|491.92|0
1642678260000|2022-01-20 11:31:00|494.23|492.03|494.02|491.82|494.23|492.03|494.02|491.82|0
1642678270000|2022-01-20 11:31:10|494.33|492.13|494.33|492.13|494.54|492.34|494.33|492.13|0
1642678280000|2022-01-20 11:31:20|494.23|492.03|494.54|492.34|494.54|492.34|494.23|492.03|0
1642678290000|2022-01-20 11:31:30|494.33|492.13|494.44|492.24|494.44|492.24|494.33|492.13|0
1642678300000|2022-01-20 11:31:40|494.54|492.34|494.54|492.34|494.54|492.34|494.54|492.34|0
1642678310000|2022-01-20 11:31:50|494.65|492.45|494.54|492.34|494.75|492.55|494.54|492.34|0
1642678320000|2022-01-20 11:32:00|494.33|492.13|494.75|492.55|494.75|492.55|494.33|492.13|0
1642678330000|2022-01-20 11:32:10|494.65|492.45|494.54|492.34|494.65|492.45|494.54|492.34|0
1642678340000|2022-01-20 11:32:20|494.75|492.55|494.75|492.55|494.75|492.55|494.75|492.55|0
1642678360000|2022-01-20 11:32:40|494.65|492.45|494.33|492.13|494.65|492.45|494.33|492.13|0
1642678370000|2022-01-20 11:32:50|494.12|491.92|494.12|491.92|494.33|492.13|494.12|491.92|0
1642678380000|2022-01-20 11:33:00|494.23|492.03|494.23|492.03|494.23|492.03|494.23|492.03|0
1642678390000|2022-01-20 11:33:10|494.12|491.92|494.65|492.45|494.65|492.45|494.12|491.92|0
1642678400000|2022-01-20 11:33:20|494.54|492.34|494.33|492.13|494.54|492.34|494.12|491.92|0
1642678410000|2022-01-20 11:33:30|494.23|492.03|494.54|492.34|494.54|492.34|494.23|492.03|0
1642678430000|2022-01-20 11:33:50|494.75|492.55|494.96|492.76|494.96|492.76|494.75|492.55|0
1642678440000|2022-01-20 11:34:00|495.17|492.97|495.17|492.97|495.17|492.97|495.17|492.97|0
1642678450000|2022-01-20 11:34:10|494.96|492.76|494.96|492.76|494.96|492.76|494.96|492.76|0
1642678460000|2022-01-20 11:34:20|494.75|492.55|495.17|492.97|495.17|492.97|494.75|492.55|0
1642678470000|2022-01-20 11:34:30|495.38|493.18|495.59|493.39|495.59|493.39|495.38|493.18|0
1642678480000|2022-01-20 11:34:40|495.38|493.18|495.38|493.18|495.38|493.18|495.28|493.08|0
1642678490000|2022-01-20 11:34:50|495.17|492.97|495.38|493.18|495.38|493.18|495.17|492.97|0
1642678500000|2022-01-20 11:35:00|495.17|492.97|495.38|493.18|495.38|493.18|495.17|492.97|0
1642678510000|2022-01-20 11:35:10|495.17|492.97|494.96|492.76|495.17|492.97|494.96|492.76|0
1642678520000|2022-01-20 11:35:20|495.07|492.87|494.54|492.34|495.07|492.87|494.54|492.34|0
1642678530000|2022-01-20 11:35:30|494.75|492.55|495.17|492.97|495.17|492.97|494.75|492.55|0
1642678540000|2022-01-20 11:35:40|494.96|492.76|494.96|492.76|494.96|492.76|494.96|492.76|0
1642678550000|2022-01-20 11:35:50|494.75|492.55|494.75|492.55|494.75|492.55|494.75|492.55|0
1642678560000|2022-01-20 11:36:00|494.54|492.34|494.54|492.34|494.54|492.34|494.54|492.34|0
1642678570000|2022-01-20 11:36:10|494.33|492.13|494.54|492.34|494.54|492.34|494.33|492.13|0
1642678580000|2022-01-20 11:36:20|494.65|492.45|495.17|492.97|495.17|492.97|494.65|492.45|0
1642678590000|2022-01-20 11:36:30|494.75|492.55|494.96|492.76|494.96|492.76|494.75|492.55|0
1642678610000|2022-01-20 11:36:50|494.75|492.55|494.75|492.55|494.75|492.55|494.65|492.45|0
1642678620000|2022-01-20 11:37:00|494.65|492.45|494.44|492.24|494.65|492.45|494.44|492.24|0
1642678630000|2022-01-20 11:37:10|494.54|492.34|494.54|492.34|494.75|492.55|494.54|492.34|0
1642678640000|2022-01-20 11:37:20|494.75|492.55|494.54|492.34|494.86|492.66|494.54|492.34|0
1642678650000|2022-01-20 11:37:30|494.65|492.45|494.96|492.76|494.96|492.76|494.65|492.45|0
1642678660000|2022-01-20 11:37:40|494.86|492.66|494.96|492.76|494.96|492.76|494.86|492.66|0
1642678670000|2022-01-20 11:37:50|494.75|492.55|494.96|492.76|494.96|492.76|494.75|492.55|0
1642678680000|2022-01-20 11:38:00|494.86|492.66|494.96|492.76|494.96|492.76|494.86|492.66|0
1642678690000|2022-01-20 11:38:10|494.75|492.55|494.54|492.34|494.75|492.55|494.54|492.34|0
1642678700000|2022-01-20 11:38:20|494.75|492.55|494.65|492.45|494.96|492.76|494.65|492.45|0
1642678710000|2022-01-20 11:38:30|494.75|492.55|494.75|492.55|494.75|492.55|494.65|492.45|0
1642678720000|2022-01-20 11:38:40|494.54|492.34|494.75|492.55|494.75|492.55|494.54|492.34|0
1642678730000|2022-01-20 11:38:50|494.54|492.34|494.33|492.13|494.54|492.34|494.12|491.92|0
1642678740000|2022-01-20 11:39:00|494.54|492.34|494.44|492.24|494.54|492.34|494.33|492.13|0
1642678750000|2022-01-20 11:39:10|494.33|492.13|494.75|492.55|494.75|492.55|494.33|492.13|0
1642678760000|2022-01-20 11:39:20|494.86|492.66|494.86|492.66|494.86|492.66|494.86|492.66|0
1642678770000|2022-01-20 11:39:30|494.75|492.55|494.75|492.55|494.75|492.55|494.54|492.34|0
1642678780000|2022-01-20 11:39:40|494.54|492.34|494.33|492.13|494.54|492.34|494.33|492.13|0
1642678790000|2022-01-20 11:39:50|494.12|491.92|494.12|491.92|494.12|491.92|494.12|491.92|0
1642678800000|2022-01-20 11:40:00|494.23|492.03|494.12|491.92|494.33|492.13|494.12|491.92|0
1642678810000|2022-01-20 11:40:10|494.23|492.03|494.12|491.92|494.33|492.13|494.12|491.92|0
1642678820000|2022-01-20 11:40:20|494.23|492.03|494.02|491.82|494.23|492.03|494.02|491.82|0
1642678830000|2022-01-20 11:40:30|494.33|492.13|494.33|492.13|494.33|492.13|494.12|491.92|0
1642678840000|2022-01-20 11:40:40|494.12|491.92|494.12|491.92|494.12|491.92|494.12|491.92|0
1642678850000|2022-01-20 11:40:50|494.33|492.13|494.33|492.13|494.33|492.13|494.33|492.13|0
1642678860000|2022-01-20 11:41:00|494.54|492.34|494.54|492.34|494.54|492.34|494.54|492.34|0
1642678870000|2022-01-20 11:41:10|494.44|492.24|494.33|492.13|494.44|492.24|494.33|492.13|0
1642678880000|2022-01-20 11:41:20|494.54|492.34|494.44|492.24|494.54|492.34|494.44|492.24|0
1642678890000|2022-01-20 11:41:30|494.54|492.34|494.33|492.13|494.54|492.34|494.33|492.13|0
1642678900000|2022-01-20 11:41:40|494.44|492.24|494.54|492.34|494.54|492.34|494.44|492.24|0
1642678910000|2022-01-20 11:41:50|494.65|492.45|494.75|492.55|494.75|492.55|494.65|492.45|0
1642678920000|2022-01-20 11:42:00|494.96|492.76|495.17|492.97|495.17|492.97|494.96|492.76|0
1642678930000|2022-01-20 11:42:10|495.28|493.08|495.17|492.97|495.28|493.08|495.17|492.97|0
1642678940000|2022-01-20 11:42:20|494.96|492.76|494.96|492.76|494.96|492.76|494.96|492.76|0
1642678950000|2022-01-20 11:42:30|494.75|492.55|494.75|492.55|494.75|492.55|494.75|492.55|0
1642678970000|2022-01-20 11:42:50|494.65|492.45|494.86|492.66|494.86|492.66|494.65|492.45|0
1642678980000|2022-01-20 11:43:00|494.75|492.55|494.86|492.66|494.86|492.66|494.75|492.55|0
1642678990000|2022-01-20 11:43:10|494.96|492.76|494.75|492.55|494.96|492.76|494.65|492.45|0
1642679000000|2022-01-20 11:43:20|494.86|492.66|494.54|492.34|494.86|492.66|494.54|492.34|0
1642679010000|2022-01-20 11:43:30|494.75|492.55|494.96|492.76|494.96|492.76|494.65|492.45|0
1642679030000|2022-01-20 11:43:50|494.75|492.55|494.86|492.66|494.86|492.66|494.75|492.55|0
1642679040000|2022-01-20 11:44:00|494.96|492.76|495.38|493.18|495.38|493.18|494.96|492.76|0
1642679050000|2022-01-20 11:44:10|495.17|492.97|495.17|492.97|495.17|492.97|495.07|492.87|0
1642679060000|2022-01-20 11:44:20|495.38|493.18|495.49|493.29|495.59|493.39|495.38|493.18|0
1642679070000|2022-01-20 11:44:30|495.59|493.39|495.59|493.39|495.59|493.39|495.59|493.39|0
1642679090000|2022-01-20 11:44:50|495.8|493.6|496.01|493.81|496.01|493.81|495.8|493.6|0
1642679100000|2022-01-20 11:45:00|495.8|493.6|496.43|494.23|496.43|494.23|495.8|493.6|0
1642679110000|2022-01-20 11:45:10|496.22|494.02|496.43|494.23|496.43|494.23|496.22|494.02|0
1642679120000|2022-01-20 11:45:20|496.64|494.44|497.27|495.07|497.27|495.07|496.64|494.44|0
1642679130000|2022-01-20 11:45:30|497.06|494.86|496.96|494.76|497.06|494.86|496.85|494.65|0
1642679140000|2022-01-20 11:45:40|497.27|495.07|497.9|495.7|497.9|495.7|497.27|495.07|0
1642679150000|2022-01-20 11:45:50|497.27|495.07|497.69|495.49|497.69|495.49|497.27|495.07|0
1642679160000|2022-01-20 11:46:00|497.48|495.28|497.69|495.49|497.9|495.7|497.48|495.28|0
1642679170000|2022-01-20 11:46:10|497.8|495.6|498.11|495.91|498.11|495.91|497.8|495.6|0
1642679180000|2022-01-20 11:46:20|497.9|495.7|497.9|495.7|497.9|495.7|497.9|495.7|0
1642679190000|2022-01-20 11:46:30|497.8|495.6|497.69|495.49|497.8|495.6|497.69|495.49|0
1642679200000|2022-01-20 11:46:40|497.9|495.7|497.8|495.6|497.9|495.7|497.69|495.49|0
1642679210000|2022-01-20 11:46:50|497.69|495.49|497.8|495.6|497.8|495.6|497.48|495.28|0
1642679220000|2022-01-20 11:47:00|497.69|495.49|498.11|495.91|498.11|495.91|497.69|495.49|0
1642679230000|2022-01-20 11:47:10|498.32|496.12|498.32|496.12|498.32|496.12|498.11|495.91|0
1642679240000|2022-01-20 11:47:20|498.11|495.91|497.69|495.49|498.11|495.91|497.69|495.49|0
1642679250000|2022-01-20 11:47:30|497.48|495.28|497.06|494.86|497.48|495.28|497.06|494.86|0
1642679260000|2022-01-20 11:47:40|497.27|495.07|497.27|495.07|497.48|495.28|497.27|495.07|0
1642679270000|2022-01-20 11:47:50|497.48|495.28|497.38|495.18|497.48|495.28|497.38|495.18|0
1642679280000|2022-01-20 11:48:00|497.27|495.07|497.69|495.49|497.69|495.49|497.27|495.07|0
1642679290000|2022-01-20 11:48:10|497.27|495.07|497.06|494.86|497.38|495.18|497.06|494.86|0
1642679300000|2022-01-20 11:48:20|496.96|494.76|497.06|494.86|497.06|494.86|496.96|494.76|0
1642679310000|2022-01-20 11:48:30|496.85|494.65|496.85|494.65|496.85|494.65|496.64|494.44|0
1642679320000|2022-01-20 11:48:40|497.06|494.86|497.17|494.97|497.27|495.07|497.06|494.86|0
1642679330000|2022-01-20 11:48:50|497.27|495.07|497.06|494.86|497.27|495.07|497.06|494.86|0
1642679340000|2022-01-20 11:49:00|497.27|495.07|496.85|494.65|497.27|495.07|496.85|494.65|0
1642679350000|2022-01-20 11:49:10|496.75|494.55|496.64|494.44|496.85|494.65|496.64|494.44|0
1642679360000|2022-01-20 11:49:20|496.85|494.65|496.64|494.44|496.85|494.65|496.64|494.44|0
1642679370000|2022-01-20 11:49:30|496.43|494.23|496.85|494.65|496.85|494.65|496.43|494.23|0
1642679380000|2022-01-20 11:49:40|496.64|494.44|496.54|494.34|496.64|494.44|496.54|494.34|0
1642679390000|2022-01-20 11:49:50|496.43|494.23|496.43|494.23|496.64|494.44|496.43|494.23|0
1642679400000|2022-01-20 11:50:00|496.54|494.34|496.33|494.13|496.54|494.34|496.33|494.13|0
1642679410000|2022-01-20 11:50:10|496.43|494.23|496.01|493.81|496.43|494.23|496.01|493.81|0
1642679420000|2022-01-20 11:50:20|495.59|493.39|495.59|493.39|495.59|493.39|495.59|493.39|0
1642679430000|2022-01-20 11:50:30|495.8|493.6|495.8|493.6|495.8|493.6|495.8|493.6|0
1642679440000|2022-01-20 11:50:40|495.38|493.18|495.38|493.18|495.38|493.18|495.38|493.18|0
1642679450000|2022-01-20 11:50:50|495.49|493.29|495.38|493.18|495.59|493.39|495.38|493.18|0
1642679460000|2022-01-20 11:51:00|495.49|493.29|495.07|492.87|495.49|493.29|495.07|492.87|0
1642679470000|2022-01-20 11:51:10|495.17|492.97|495.38|493.18|495.38|493.18|495.17|492.97|0
1642679480000|2022-01-20 11:51:20|495.17|492.97|495.38|493.18|495.38|493.18|495.17|492.97|0
1642679490000|2022-01-20 11:51:30|495.17|492.97|494.96|492.76|495.17|492.97|494.96|492.76|0
1642679500000|2022-01-20 11:51:40|495.07|492.87|495.38|493.18|495.38|493.18|495.07|492.87|0
1642679510000|2022-01-20 11:51:50|495.17|492.97|495.17|492.97|495.17|492.97|495.17|492.97|0
1642679520000|2022-01-20 11:52:00|494.96|492.76|494.75|492.55|494.96|492.76|494.75|492.55|0
1642679530000|2022-01-20 11:52:10|494.54|492.34|494.65|492.45|494.75|492.55|494.54|492.34|0
1642679540000|2022-01-20 11:52:20|494.96|492.76|494.75|492.55|494.96|492.76|494.75|492.55|0
1642679550000|2022-01-20 11:52:30|494.86|492.66|495.07|492.87|495.07|492.87|494.86|492.66|0
1642679560000|2022-01-20 11:52:40|495.17|492.97|495.8|493.6|495.8|493.6|495.17|492.97|0
1642679570000|2022-01-20 11:52:50|495.91|493.71|495.8|493.6|495.91|493.71|495.8|493.6|0
1642679580000|2022-01-20 11:53:00|496.01|493.81|496.01|493.81|496.01|493.81|496.01|493.81|0
1642679590000|2022-01-20 11:53:10|495.8|493.6|496.01|493.81|496.01|493.81|495.8|493.6|0
1642679600000|2022-01-20 11:53:20|495.8|493.6|495.59|493.39|495.8|493.6|495.59|493.39|0
1642679610000|2022-01-20 11:53:30|495.8|493.6|496.01|493.81|496.01|493.81|495.8|493.6|0
1642679620000|2022-01-20 11:53:40|495.91|493.71|496.01|493.81|496.01|493.81|495.91|493.71|0
1642679630000|2022-01-20 11:53:50|495.91|493.71|496.01|493.81|496.01|493.81|495.8|493.6|0
1642679640000|2022-01-20 11:54:00|496.12|493.92|496.33|494.13|496.33|494.13|496.12|493.92|0
1642679650000|2022-01-20 11:54:10|496.85|494.65|496.64|494.44|496.85|494.65|496.64|494.44|0
1642679660000|2022-01-20 11:54:20|496.85|494.65|497.06|494.86|497.06|494.86|496.85|494.65|0
1642679670000|2022-01-20 11:54:30|496.85|494.65|496.85|494.65|496.85|494.65|496.64|494.44|0
1642679680000|2022-01-20 11:54:40|496.64|494.44|496.64|494.44|496.85|494.65|496.64|494.44|0
1642679690000|2022-01-20 11:54:50|496.43|494.23|496.43|494.23|496.43|494.23|496.43|494.23|0
1642679700000|2022-01-20 11:55:00|496.64|494.44|496.43|494.23|496.64|494.44|496.22|494.02|0
1642679710000|2022-01-20 11:55:10|496.22|494.02|496.01|493.81|496.22|494.02|496.01|493.81|0
1642679720000|2022-01-20 11:55:20|495.8|493.6|495.69|493.49|495.8|493.6|495.69|493.49|0
1642679730000|2022-01-20 11:55:30|495.59|493.39|495.8|493.6|495.8|493.6|495.59|493.39|0
1642679740000|2022-01-20 11:55:40|496.01|493.81|496.01|493.81|496.01|493.81|495.9|493.7|0
1642679760000|2022-01-20 11:56:00|495.8|493.6|495.59|493.39|495.8|493.6|495.59|493.39|0
1642679770000|2022-01-20 11:56:10|495.38|493.18|495.38|493.18|495.38|493.18|495.38|493.18|0
1642679780000|2022-01-20 11:56:20|495.59|493.39|495.69|493.49|495.8|493.6|495.59|493.39|0
1642679790000|2022-01-20 11:56:30|495.8|493.6|495.8|493.6|495.9|493.7|495.8|493.6|0
1642679800000|2022-01-20 11:56:40|495.59|493.39|495.69|493.49|495.69|493.49|495.59|493.39|0
1642679810000|2022-01-20 11:56:50|496.01|493.81|496.01|493.81|496.01|493.81|495.9|493.7|0
1642679820000|2022-01-20 11:57:00|496.22|494.02|496.22|494.02|496.43|494.23|496.22|494.02|0
1642679830000|2022-01-20 11:57:10|495.9|493.7|496.01|493.81|496.01|493.81|495.9|493.7|0
1642679840000|2022-01-20 11:57:20|496.11|493.91|495.58|493.38|496.11|493.91|495.58|493.38|0
1642679850000|2022-01-20 11:57:30|495.69|493.49|495.16|492.96|495.69|493.49|495.06|492.86|0
1642679860000|2022-01-20 11:57:40|495.06|492.86|494.95|492.75|495.16|492.96|494.95|492.75|0
1642679870000|2022-01-20 11:57:50|494.74|492.54|494.95|492.75|494.95|492.75|494.53|492.33|0
1642679880000|2022-01-20 11:58:00|494.11|491.91|494.32|492.12|494.32|492.12|494.11|491.91|0
1642679890000|2022-01-20 11:58:10|493.9|491.7|494.11|491.91|494.32|492.12|493.9|491.7|0
1642679900000|2022-01-20 11:58:20|494.53|492.33|494.32|492.12|494.53|492.33|494.32|492.12|0
1642679910000|2022-01-20 11:58:30|494.11|491.91|493.9|491.7|494.11|491.91|493.9|491.7|0
1642679920000|2022-01-20 11:58:40|494.22|492.02|494.01|491.81|494.22|492.02|493.9|491.7|0
1642679930000|2022-01-20 11:58:50|493.9|491.7|493.9|491.7|493.9|491.7|493.9|491.7|0
1642679940000|2022-01-20 11:59:00|494.11|491.91|494.11|491.91|494.11|491.91|494.11|491.91|0
1642679950000|2022-01-20 11:59:10|494.32|492.12|494.22|492.02|494.32|492.12|494.11|491.91|0
1642679960000|2022-01-20 11:59:20|494.32|492.12|494.11|491.91|494.32|492.12|494.11|491.91|0
1642679970000|2022-01-20 11:59:30|494.32|492.12|494.32|492.12|494.32|492.12|494.11|491.91|0
1642679980000|2022-01-20 11:59:40|494.53|492.33|494.74|492.54|494.74|492.54|494.53|492.33|0
1642679990000|2022-01-20 11:59:50|494.64|492.44|494.53|492.33|494.64|492.44|494.53|492.33|0
1642680000000|2022-01-20 12:00:00|494.74|492.54|494.74|492.54|494.74|492.54|494.53|492.33|0
1642680010000|2022-01-20 12:00:10|494.95|492.75|495.16|492.96|495.37|493.17|494.95|492.75|0
1642680020000|2022-01-20 12:00:20|495.37|493.17|495.37|493.17|495.37|493.17|495.27|493.07|0
1642680030000|2022-01-20 12:00:30|495.58|493.38|495.58|493.38|495.58|493.38|495.37|493.17|0
1642680040000|2022-01-20 12:00:40|495.79|493.59|495.79|493.59|495.9|493.7|495.79|493.59|0
1642680050000|2022-01-20 12:00:50|495.69|493.49|495.58|493.38|495.79|493.59|495.58|493.38|0
1642680060000|2022-01-20 12:01:00|495.37|493.17|496.21|494.01|496.21|494.01|495.37|493.17|0
1642680070000|2022-01-20 12:01:10|496|493.8|496.85|494.65|496.85|494.65|496|493.8|0
1642680080000|2022-01-20 12:01:20|497.06|494.86|496.42|494.22|497.06|494.86|496.42|494.22|0
1642680090000|2022-01-20 12:01:30|496.11|493.91|495.79|493.59|496.11|493.91|495.79|493.59|0
1642680100000|2022-01-20 12:01:40|495.58|493.38|495.48|493.28|495.58|493.38|495.48|493.28|0
1642680110000|2022-01-20 12:01:50|495.37|493.17|495.16|492.96|495.58|493.38|495.16|492.96|0
1642680120000|2022-01-20 12:02:00|495.06|492.86|495.06|492.86|495.06|492.86|495.06|492.86|0
1642680130000|2022-01-20 12:02:10|494.95|492.75|495.16|492.96|495.16|492.96|494.95|492.75|0
1642680140000|2022-01-20 12:02:20|495.58|493.38|495.37|493.17|495.58|493.38|495.37|493.17|0
1642680160000|2022-01-20 12:02:40|495.06|492.86|494.53|492.33|495.16|492.96|494.53|492.33|0
1642680170000|2022-01-20 12:02:50|494.32|492.12|493.8|491.6|494.32|492.12|493.8|491.6|0
1642680180000|2022-01-20 12:03:00|493.69|491.49|493.69|491.49|494.11|491.91|493.69|491.49|0
1642680190000|2022-01-20 12:03:10|493.48|491.28|494.53|492.33|494.53|492.33|493.48|491.28|0
1642680200000|2022-01-20 12:03:20|494.64|492.44|494.32|492.12|494.64|492.44|494.32|492.12|0
1642680210000|2022-01-20 12:03:30|494.53|492.33|494.74|492.54|495.16|492.96|494.53|492.33|0
1642680220000|2022-01-20 12:03:40|494.53|492.33|494.32|492.12|494.53|492.33|494.32|492.12|0
1642680230000|2022-01-20 12:03:50|494.43|492.23|494.53|492.33|494.74|492.54|494.43|492.23|0
1642680240000|2022-01-20 12:04:00|494.74|492.54|494.74|492.54|494.74|492.54|494.74|492.54|0
1642680250000|2022-01-20 12:04:10|494.32|492.12|494.32|492.12|494.53|492.33|494.32|492.12|0
1642680260000|2022-01-20 12:04:20|494.53|492.33|494.53|492.33|494.53|492.33|494.53|492.33|0
1642680270000|2022-01-20 12:04:30|494.32|492.12|493.9|491.7|494.53|492.33|493.9|491.7|0
1642680280000|2022-01-20 12:04:40|494.11|491.91|494.01|491.81|494.11|491.91|494.01|491.81|0
1642680290000|2022-01-20 12:04:50|493.9|491.7|493.9|491.7|493.9|491.7|493.9|491.7|0
1642680300000|2022-01-20 12:05:00|493.8|491.6|494.11|491.91|494.11|491.91|493.69|491.49|0
1642680310000|2022-01-20 12:05:10|494.32|492.12|494.32|492.12|494.32|492.12|494.32|492.12|0
1642680320000|2022-01-20 12:05:20|494.53|492.33|494.74|492.54|494.74|492.54|494.53|492.33|0
1642680330000|2022-01-20 12:05:30|494.53|492.33|494.53|492.33|494.53|492.33|494.53|492.33|0
1642680340000|2022-01-20 12:05:40|494.74|492.54|494.95|492.75|494.95|492.75|494.74|492.54|0
1642680350000|2022-01-20 12:05:50|495.16|492.96|494.53|492.33|495.16|492.96|494.53|492.33|0
1642680360000|2022-01-20 12:06:00|494.64|492.44|494.74|492.54|494.74|492.54|494.64|492.44|0
1642680370000|2022-01-20 12:06:10|494.95|492.75|494.95|492.75|495.16|492.96|494.95|492.75|0
1642680380000|2022-01-20 12:06:20|494.74|492.54|494.95|492.75|494.95|492.75|494.74|492.54|0
1642680390000|2022-01-20 12:06:30|494.53|492.33|494.53|492.33|494.53|492.33|494.53|492.33|0
1642680400000|2022-01-20 12:06:40|494.64|492.44|494.95|492.75|494.95|492.75|494.53|492.33|0
1642680410000|2022-01-20 12:06:50|494.85|492.65|494.85|492.65|494.85|492.65|494.74|492.54|0
1642680420000|2022-01-20 12:07:00|494.74|492.54|495.16|492.96|495.16|492.96|494.74|492.54|0
1642680430000|2022-01-20 12:07:10|495.37|493.17|495.37|493.17|495.58|493.38|495.37|493.17|0
1642680440000|2022-01-20 12:07:20|495.58|493.38|495.58|493.38|495.79|493.59|495.58|493.38|0
1642680450000|2022-01-20 12:07:30|495.48|493.28|495.27|493.07|495.48|493.28|495.27|493.07|0
1642680460000|2022-01-20 12:07:40|495.37|493.17|495.37|493.17|495.37|493.17|495.37|493.17|0
1642680470000|2022-01-20 12:07:50|495.58|493.38|495.79|493.59|495.79|493.59|495.58|493.38|0
1642680490000|2022-01-20 12:08:10|495.69|493.49|495.9|493.7|496|493.8|495.69|493.49|0
1642680500000|2022-01-20 12:08:20|496|493.8|496|493.8|496|493.8|495.79|493.59|0
1642680510000|2022-01-20 12:08:30|495.79|493.59|495.79|493.59|495.79|493.59|495.79|493.59|0
1642680520000|2022-01-20 12:08:40|496|493.8|495.9|493.7|496|493.8|495.9|493.7|0
1642680530000|2022-01-20 12:08:50|495.79|493.59|496|493.8|496|493.8|495.79|493.59|0
1642680540000|2022-01-20 12:09:00|495.9|493.7|495.79|493.59|496|493.8|495.79|493.59|0
1642680550000|2022-01-20 12:09:10|495.58|493.38|496|493.8|496|493.8|495.58|493.38|0
1642680560000|2022-01-20 12:09:20|496.21|494.01|496.21|494.01|496.21|494.01|496.21|494.01|0
1642680570000|2022-01-20 12:09:30|495.58|493.38|495.69|493.49|495.69|493.49|495.58|493.38|0
1642680580000|2022-01-20 12:09:40|495.58|493.38|494.95|492.75|495.58|493.38|494.95|492.75|0
1642680590000|2022-01-20 12:09:50|494.74|492.54|494.53|492.33|494.74|492.54|494.53|492.33|0
1642680600000|2022-01-20 12:10:00|494.74|492.54|494.53|492.33|494.74|492.54|494.53|492.33|0
1642680610000|2022-01-20 12:10:10|494.32|492.12|494.53|492.33|494.53|492.33|494.32|492.12|0
1642680620000|2022-01-20 12:10:20|494.74|492.54|494.53|492.33|494.74|492.54|494.53|492.33|0
1642680630000|2022-01-20 12:10:30|494.11|491.91|494.11|491.91|494.11|491.91|494.11|491.91|0
1642680640000|2022-01-20 12:10:40|494.32|492.12|494.95|492.75|494.95|492.75|494.32|492.12|0
1642680650000|2022-01-20 12:10:50|494.85|492.65|494.85|492.65|494.85|492.65|494.85|492.65|0
1642680660000|2022-01-20 12:11:00|494.74|492.54|494.74|492.54|494.95|492.75|494.74|492.54|0
1642680670000|2022-01-20 12:11:10|494.95|492.75|495.06|492.86|495.06|492.86|494.95|492.75|0
1642680680000|2022-01-20 12:11:20|495.16|492.96|494.74|492.54|495.16|492.96|494.74|492.54|0
1642680690000|2022-01-20 12:11:30|494.95|492.75|495.16|492.96|495.16|492.96|494.95|492.75|0
1642680700000|2022-01-20 12:11:40|495.37|493.17|495.58|493.38|495.69|493.49|495.37|493.17|0
1642680710000|2022-01-20 12:11:50|495.37|493.17|495.37|493.17|495.37|493.17|495.37|493.17|0
1642680720000|2022-01-20 12:12:00|495.16|492.96|494.95|492.75|495.16|492.96|494.95|492.75|0
1642680740000|2022-01-20 12:12:20|494.74|492.54|494.74|492.54|494.74|492.54|494.74|492.54|0
1642680760000|2022-01-20 12:12:40|494.95|492.75|495.16|492.96|495.16|492.96|494.95|492.75|0
1642680770000|2022-01-20 12:12:50|495.37|493.17|495.16|492.96|495.37|493.17|495.16|492.96|0
1642680780000|2022-01-20 12:13:00|494.95|492.75|494.64|492.44|494.95|492.75|494.64|492.44|0
1642680790000|2022-01-20 12:13:10|494.53|492.33|494.64|492.44|494.74|492.54|494.32|492.12|0
1642680800000|2022-01-20 12:13:20|494.95|492.75|494.85|492.65|495.06|492.86|494.85|492.65|0
1642680810000|2022-01-20 12:13:30|494.74|492.54|494.53|492.33|494.74|492.54|494.53|492.33|0
1642680820000|2022-01-20 12:13:40|494.74|492.54|494.53|492.33|494.74|492.54|494.53|492.33|0
1642680830000|2022-01-20 12:13:50|494.32|492.12|494.32|492.12|494.32|492.12|494.32|492.12|0
1642680840000|2022-01-20 12:14:00|494.53|492.33|494.53|492.33|494.74|492.54|494.53|492.33|0
1642680850000|2022-01-20 12:14:10|494.74|492.54|494.95|492.75|494.95|492.75|494.74|492.54|0
1642680860000|2022-01-20 12:14:20|495.16|492.96|495.27|493.07|495.27|493.07|495.16|492.96|0
1642680870000|2022-01-20 12:14:30|495.16|492.96|495.16|492.96|495.16|492.96|494.95|492.75|0
1642680880000|2022-01-20 12:14:40|495.37|493.17|495.58|493.38|495.58|493.38|495.16|492.96|0
1642680890000|2022-01-20 12:14:50|495.37|493.17|495.16|492.96|495.37|493.17|495.16|492.96|0
1642680900000|2022-01-20 12:15:00|494.95|492.75|495.58|493.38|495.58|493.38|494.95|492.75|0
1642680910000|2022-01-20 12:15:10|495.37|493.17|495.37|493.17|495.58|493.38|495.37|493.17|0
1642680920000|2022-01-20 12:15:20|495.58|493.38|495.58|493.38|495.79|493.59|495.58|493.38|0
1642680950000|2022-01-20 12:15:50|495.79|493.59|495.58|493.38|495.79|493.59|495.58|493.38|0
1642680960000|2022-01-20 12:16:00|495.79|493.59|495.79|493.59|495.79|493.59|495.58|493.38|0
1642680970000|2022-01-20 12:16:10|495.58|493.38|495.16|492.96|495.58|493.38|495.16|492.96|0
1642680980000|2022-01-20 12:16:20|495.37|493.17|495.16|492.96|495.37|493.17|495.16|492.96|0
1642680990000|2022-01-20 12:16:30|495.37|493.17|495.16|492.96|495.37|493.17|495.16|492.96|0
1642681000000|2022-01-20 12:16:40|495.27|493.07|495.16|492.96|495.27|493.07|495.16|492.96|0
1642681010000|2022-01-20 12:16:50|495.37|493.17|495.58|493.38|495.58|493.38|495.37|493.17|0
1642681020000|2022-01-20 12:17:00|495.79|493.59|495.58|493.38|495.79|493.59|495.37|493.17|0
1642681050000|2022-01-20 12:17:30|495.37|493.17|495.58|493.38|495.58|493.38|495.37|493.17|0
1642681060000|2022-01-20 12:17:40|495.27|493.07|495.37|493.17|495.58|493.38|495.27|493.07|0
1642681070000|2022-01-20 12:17:50|495.27|493.07|495.37|493.17|495.37|493.17|495.27|493.07|0
1642681080000|2022-01-20 12:18:00|495.16|492.96|495.16|492.96|495.16|492.96|495.16|492.96|0
1642681090000|2022-01-20 12:18:10|495.37|493.17|495.37|493.17|495.37|493.17|495.37|493.17|0
1642681100000|2022-01-20 12:18:20|495.48|493.28|495.37|493.17|495.58|493.38|495.37|493.17|0
1642681110000|2022-01-20 12:18:30|495.58|493.38|495.58|493.38|495.58|493.38|495.48|493.28|0
1642681120000|2022-01-20 12:18:40|495.37|493.17|496|493.8|496|493.8|495.37|493.17|0
1642681130000|2022-01-20 12:18:50|495.79|493.59|496.21|494.01|496.21|494.01|495.79|493.59|0
1642681140000|2022-01-20 12:19:00|496.42|494.22|496.21|494.01|496.42|494.22|496.21|494.01|0
1642681150000|2022-01-20 12:19:10|496.42|494.22|496.21|494.01|496.42|494.22|496.21|494.01|0
1642681160000|2022-01-20 12:19:20|496.42|494.22|496.63|494.43|496.63|494.43|496.42|494.22|0
1642681170000|2022-01-20 12:19:30|496.84|494.64|496.84|494.64|496.84|494.64|496.84|494.64|0
1642681180000|2022-01-20 12:19:40|496.63|494.43|496.63|494.43|496.63|494.43|496.63|494.43|0
1642681200000|2022-01-20 12:20:00|496.84|494.64|496.95|494.75|496.95|494.75|496.84|494.64|0
1642681210000|2022-01-20 12:20:10|497.05|494.85|496.84|494.64|497.05|494.85|496.63|494.43|0
1642681220000|2022-01-20 12:20:20|496.95|494.75|497.05|494.85|497.05|494.85|496.95|494.75|0
1642681230000|2022-01-20 12:20:30|496.84|494.64|496.63|494.43|496.84|494.64|496.63|494.43|0
1642681240000|2022-01-20 12:20:40|496.84|494.64|496.42|494.22|497.05|494.85|496.42|494.22|0
1642681250000|2022-01-20 12:20:50|496.21|494.01|495.9|493.7|496.21|494.01|495.9|493.7|0
1642681260000|2022-01-20 12:21:00|495.58|493.38|495.37|493.17|495.79|493.59|495.16|492.96|0
1642681280000|2022-01-20 12:21:20|495.16|492.96|495.37|493.17|495.37|493.17|495.16|492.96|0
1642681290000|2022-01-20 12:21:30|495.16|492.96|495.16|492.96|495.16|492.96|495.16|492.96|0
1642681300000|2022-01-20 12:21:40|495.37|493.17|495.16|492.96|495.37|493.17|495.16|492.96|0
1642681320000|2022-01-20 12:22:00|495.37|493.17|495.58|493.38|495.58|493.38|495.37|493.17|0
1642681330000|2022-01-20 12:22:10|495.79|493.59|496|493.8|496|493.8|495.79|493.59|0
1642681350000|2022-01-20 12:22:30|495.79|493.59|496|493.8|496.21|494.01|495.79|493.59|0
1642681360000|2022-01-20 12:22:40|496.21|494.01|496.21|494.01|496.42|494.22|496.21|494.01|0
1642681370000|2022-01-20 12:22:50|496.42|494.22|496.42|494.22|496.42|494.22|496.42|494.22|0
1642681380000|2022-01-20 12:23:00|496.21|494.01|496.84|494.64|496.84|494.64|496.21|494.01|0
1642681390000|2022-01-20 12:23:10|497.26|495.06|497.26|495.06|497.26|495.06|497.26|495.06|0
1642681400000|2022-01-20 12:23:20|497.68|495.48|497.68|495.48|497.68|495.48|497.68|495.48|0
1642681410000|2022-01-20 12:23:30|496.84|494.64|496.84|494.64|497.05|494.85|496.84|494.64|0
1642681420000|2022-01-20 12:23:40|496.63|494.43|496.84|494.64|497.05|494.85|496.63|494.43|0
1642681430000|2022-01-20 12:23:50|496.53|494.33|496.63|494.43|496.63|494.43|496.53|494.33|0
1642681440000|2022-01-20 12:24:00|496.42|494.22|496.63|494.43|496.63|494.43|496.42|494.22|0
1642681450000|2022-01-20 12:24:10|496.84|494.64|496.63|494.43|496.84|494.64|496.63|494.43|0
1642681460000|2022-01-20 12:24:20|496.84|494.64|496.84|494.64|496.84|494.64|496.84|494.64|0
1642681470000|2022-01-20 12:24:30|497.05|494.85|497.05|494.85|497.05|494.85|497.05|494.85|0
1642681480000|2022-01-20 12:24:40|497.26|495.06|497.26|495.06|497.47|495.27|497.26|495.06|0
1642681500000|2022-01-20 12:25:00|497.47|495.27|497.68|495.48|497.89|495.69|497.47|495.27|0
1642681510000|2022-01-20 12:25:10|498.1|495.9|498.31|496.11|498.31|496.11|498.1|495.9|0
1642681520000|2022-01-20 12:25:20|498.1|495.9|498.73|496.53|498.73|496.53|498.1|495.9|0
1642681530000|2022-01-20 12:25:30|498.31|496.11|498.1|495.9|498.31|496.11|497.89|495.69|0
1642681540000|2022-01-20 12:25:40|498.31|496.11|498.1|495.9|498.52|496.32|498.1|495.9|0
1642681550000|2022-01-20 12:25:50|498.31|496.11|498.31|496.11|498.31|496.11|498.31|496.11|0
1642681560000|2022-01-20 12:26:00|498.52|496.32|498.31|496.11|498.52|496.32|498.31|496.11|0
1642681570000|2022-01-20 12:26:10|498.52|496.32|498.52|496.32|498.73|496.53|498.52|496.32|0
1642681580000|2022-01-20 12:26:20|498.73|496.53|498.1|495.9|498.73|496.53|498.1|495.9|0
1642681590000|2022-01-20 12:26:30|497.89|495.69|497.47|495.27|497.89|495.69|497.47|495.27|0
1642681610000|2022-01-20 12:26:50|497.26|495.06|497.26|495.06|497.26|495.06|497.26|495.06|0
1642681630000|2022-01-20 12:27:10|497.16|494.96|496.84|494.64|497.26|495.06|496.84|494.64|0
1642681640000|2022-01-20 12:27:20|497.05|494.85|497.05|494.85|497.05|494.85|497.05|494.85|0
1642681650000|2022-01-20 12:27:30|497.26|495.06|497.26|495.06|497.26|495.06|497.16|494.96|0
1642681660000|2022-01-20 12:27:40|497.47|495.27|497.58|495.38|497.58|495.38|497.47|495.27|0
1642681670000|2022-01-20 12:27:50|497.47|495.27|497.47|495.27|497.47|495.27|497.47|495.27|0
1642681680000|2022-01-20 12:28:00|497.68|495.48|497.68|495.48|497.68|495.48|497.68|495.48|0
1642681690000|2022-01-20 12:28:10|497.47|495.27|497.47|495.27|497.47|495.27|497.47|495.27|0
1642681700000|2022-01-20 12:28:20|497.68|495.48|497.89|495.69|497.89|495.69|497.68|495.48|0
1642681720000|2022-01-20 12:28:40|498|495.8|498.1|495.9|498.1|495.9|498|495.8|0
1642681730000|2022-01-20 12:28:50|498.21|496.01|498.1|495.9|498.21|496.01|498.1|495.9|0
1642681740000|2022-01-20 12:29:00|497.89|495.69|497.89|495.69|497.89|495.69|497.89|495.69|0
1642681750000|2022-01-20 12:29:10|497.47|495.27|497.05|494.85|497.47|495.27|497.05|494.85|0
1642681760000|2022-01-20 12:29:20|497.16|494.96|497.26|495.06|497.26|495.06|497.16|494.96|0
1642681770000|2022-01-20 12:29:30|497.16|494.96|497.68|495.48|497.68|495.48|497.16|494.96|0
1642681780000|2022-01-20 12:29:40|497.05|494.85|497.26|495.06|497.26|495.06|497.05|494.85|0
1642681790000|2022-01-20 12:29:50|497.37|495.17|497.37|495.17|497.37|495.17|497.37|495.17|0
1642681800000|2022-01-20 12:30:00|497.26|495.06|496.84|494.64|497.26|495.06|496.84|494.64|0
1642681810000|2022-01-20 12:30:10|496.63|494.43|496.42|494.22|496.63|494.43|496.42|494.22|0
1642681820000|2022-01-20 12:30:20|496.63|494.43|496.63|494.43|496.63|494.43|496.63|494.43|0
1642681830000|2022-01-20 12:30:30|496.84|494.64|496.63|494.43|496.84|494.64|496.63|494.43|0
1642681850000|2022-01-20 12:30:50|496.74|494.54|496.63|494.43|496.84|494.64|496.63|494.43|0
1642681860000|2022-01-20 12:31:00|496.74|494.54|496.74|494.54|496.74|494.54|496.74|494.54|0
1642681870000|2022-01-20 12:31:10|496.63|494.43|497.26|495.06|497.26|495.06|496.63|494.43|0
1642681880000|2022-01-20 12:31:20|497.05|494.85|496.84|494.64|497.05|494.85|496.84|494.64|0
1642681890000|2022-01-20 12:31:30|497.05|494.85|497.47|495.27|497.47|495.27|497.05|494.85|0
1642681900000|2022-01-20 12:31:40|497.68|495.48|497.47|495.27|497.68|495.48|497.47|495.27|0
1642681920000|2022-01-20 12:32:00|497.26|495.06|497.26|495.06|497.26|495.06|497.26|495.06|0
1642681930000|2022-01-20 12:32:10|497.16|494.96|497.26|495.06|497.47|495.27|497.16|494.96|0
1642681940000|2022-01-20 12:32:20|497.05|494.85|496.84|494.64|497.05|494.85|496.84|494.64|0
1642681950000|2022-01-20 12:32:30|497.05|494.85|497.37|495.17|497.37|495.17|497.05|494.85|0
1642681960000|2022-01-20 12:32:40|497.47|495.27|497.47|495.27|497.47|495.27|497.26|495.06|0
1642681970000|2022-01-20 12:32:50|497.68|495.48|497.68|495.48|497.68|495.48|497.68|495.48|0
1642681980000|2022-01-20 12:33:00|497.47|495.27|497.05|494.85|497.47|495.27|497.05|494.85|0
1642681990000|2022-01-20 12:33:10|497.26|495.06|498.1|495.9|498.1|495.9|497.26|495.06|0
1642682000000|2022-01-20 12:33:20|497.89|495.69|498.73|496.53|498.73|496.53|497.89|495.69|0
1642682010000|2022-01-20 12:33:30|498.84|496.64|498.73|496.53|498.84|496.64|498.73|496.53|0
1642682020000|2022-01-20 12:33:40|498.94|496.74|498.52|496.32|498.94|496.74|498.52|496.32|0
1642682030000|2022-01-20 12:33:50|498.73|496.53|499.15|496.95|499.15|496.95|498.73|496.53|0
1642682040000|2022-01-20 12:34:00|498.94|496.74|498.73|496.53|499.05|496.85|498.73|496.53|0
1642682050000|2022-01-20 12:34:10|498.52|496.32|498.73|496.53|498.73|496.53|498.31|496.11|0
1642682060000|2022-01-20 12:34:20|499.15|496.95|499.79|497.59|499.79|497.59|499.15|496.95|0
1642682070000|2022-01-20 12:34:30|500|497.8|500.21|498.01|500.21|498.01|500|497.8|0
1642682080000|2022-01-20 12:34:40|500|497.8|500|497.8|500|497.8|500|497.8|0
1642682090000|2022-01-20 12:34:50|500.21|498.01|500.21|498.01|500.21|498.01|500|497.8|0
1642682100000|2022-01-20 12:35:00|500.63|498.43|500.84|498.64|500.84|498.64|500.63|498.43|0
1642682110000|2022-01-20 12:35:10|500.63|498.43|501.05|498.85|501.05|498.85|500.63|498.43|0
1642682120000|2022-01-20 12:35:20|501.26|499.06|501.26|499.06|501.26|499.06|501.26|499.06|0
1642682130000|2022-01-20 12:35:30|500.84|498.64|500.63|498.43|500.84|498.64|500.63|498.43|0
1642682140000|2022-01-20 12:35:40|500.84|498.64|500.63|498.43|500.95|498.75|500.63|498.43|0
1642682150000|2022-01-20 12:35:50|500.21|498.01|500.32|498.12|500.32|498.12|500|497.8|0
1642682160000|2022-01-20 12:36:00|500.21|498.01|500.21|498.01|500.42|498.22|500.21|498.01|0
1642682170000|2022-01-20 12:36:10|500.42|498.22|500.21|498.01|500.63|498.43|500.21|498.01|0
1642682180000|2022-01-20 12:36:20|500|497.8|500.42|498.22|500.42|498.22|500|497.8|0
1642682190000|2022-01-20 12:36:30|500.21|498.01|500|497.8|500.21|498.01|500|497.8|0
1642682200000|2022-01-20 12:36:40|500.21|498.01|500.42|498.22|500.42|498.22|500.21|498.01|0
1642682210000|2022-01-20 12:36:50|500.21|498.01|500.63|498.43|500.63|498.43|500.21|498.01|0
1642682220000|2022-01-20 12:37:00|500.53|498.33|500.63|498.43|500.63|498.43|500.42|498.22|0
1642682230000|2022-01-20 12:37:10|500.42|498.22|500.42|498.22|500.42|498.22|500.42|498.22|0
1642682240000|2022-01-20 12:37:20|500.21|498.01|500.42|498.22|500.42|498.22|500.21|498.01|0
1642682250000|2022-01-20 12:37:30|500.21|498.01|499.79|497.59|500.21|498.01|499.79|497.59|0
1642682260000|2022-01-20 12:37:40|499.57|497.37|499.57|497.37|499.78|497.58|499.57|497.37|0
1642682270000|2022-01-20 12:37:50|499.78|497.58|500.21|498.01|500.21|498.01|499.78|497.58|0
1642682280000|2022-01-20 12:38:00|500.42|498.22|499.78|497.58|500.42|498.22|499.78|497.58|0
1642682290000|2022-01-20 12:38:10|499.89|497.69|499.78|497.58|499.89|497.69|499.78|497.58|0
1642682300000|2022-01-20 12:38:20|499.57|497.37|499.57|497.37|499.57|497.37|499.57|497.37|0
1642682310000|2022-01-20 12:38:30|499.68|497.48|499.57|497.37|499.68|497.48|499.57|497.37|0
1642682320000|2022-01-20 12:38:40|499.78|497.58|500|497.8|500|497.8|499.78|497.58|0
1642682330000|2022-01-20 12:38:50|500.21|498.01|500.21|498.01|500.21|498.01|500.21|498.01|0
1642682340000|2022-01-20 12:39:00|500.11|497.91|500.84|498.64|500.84|498.64|500.11|497.91|0
1642682350000|2022-01-20 12:39:10|500.63|498.43|500.21|498.01|500.63|498.43|500.21|498.01|0
1642682360000|2022-01-20 12:39:20|500.42|498.22|500.42|498.22|500.42|498.22|500.42|498.22|0
1642682370000|2022-01-20 12:39:30|500.21|498.01|500.21|498.01|500.21|498.01|500.21|498.01|0
1642682380000|2022-01-20 12:39:40|500.42|498.22|500.11|497.91|500.42|498.22|500.11|497.91|0
1642682390000|2022-01-20 12:39:50|500.21|498.01|500.84|498.64|500.84|498.64|500.21|498.01|0
1642682400000|2022-01-20 12:40:00|500.53|498.33|500.63|498.43|500.63|498.43|500.53|498.33|0
1642682410000|2022-01-20 12:40:10|500.84|498.64|501.26|499.06|501.47|499.27|500.84|498.64|0
1642682420000|2022-01-20 12:40:20|501.68|499.48|501.47|499.27|501.68|499.48|501.47|499.27|0
1642682430000|2022-01-20 12:40:30|501.26|499.06|501.26|499.06|501.26|499.06|501.26|499.06|0
1642682440000|2022-01-20 12:40:40|501.37|499.17|501.68|499.48|501.68|499.48|501.26|499.06|0
1642682450000|2022-01-20 12:40:50|502.11|499.91|502.53|500.33|502.53|500.33|502.11|499.91|0
1642682460000|2022-01-20 12:41:00|502.32|500.12|501.68|499.48|502.32|500.12|501.47|499.27|0
1642682470000|2022-01-20 12:41:10|502.11|499.91|501.68|499.48|502.11|499.91|501.68|499.48|0
1642682480000|2022-01-20 12:41:20|501.89|499.69|502.74|500.54|502.74|500.54|501.89|499.69|0
1642682490000|2022-01-20 12:41:30|502.95|500.75|502.53|500.33|502.95|500.75|502.53|500.33|0
1642682500000|2022-01-20 12:41:40|502.74|500.54|502.95|500.75|502.95|500.75|502.53|500.33|0
1642682510000|2022-01-20 12:41:50|502.74|500.54|502.95|500.75|502.95|500.75|502.74|500.54|0
1642682520000|2022-01-20 12:42:00|502.74|500.54|502.95|500.75|502.95|500.75|502.53|500.33|0
1642682530000|2022-01-20 12:42:10|502.85|500.65|502.95|500.75|502.95|500.75|502.74|500.54|0
1642682540000|2022-01-20 12:42:20|502.74|500.54|502.53|500.33|502.95|500.75|502.53|500.33|0
1642682550000|2022-01-20 12:42:30|502.32|500.12|502.95|500.75|503.16|500.96|502.32|500.12|0
1642682560000|2022-01-20 12:42:40|502.32|500.12|502.32|500.12|502.53|500.33|502.32|500.12|0
1642682570000|2022-01-20 12:42:50|502.53|500.33|502.32|500.12|502.53|500.33|502.32|500.12|0
1642682580000|2022-01-20 12:43:00|502.11|499.91|501.89|499.69|502.11|499.91|501.89|499.69|0
1642682600000|2022-01-20 12:43:20|502.11|499.91|502.11|499.91|502.11|499.91|502.11|499.91|0
1642682610000|2022-01-20 12:43:30|502.32|500.12|502.74|500.54|502.74|500.54|502.32|500.12|0
1642682620000|2022-01-20 12:43:40|502.95|500.75|502.95|500.75|502.95|500.75|502.95|500.75|0
1642682630000|2022-01-20 12:43:50|502.74|500.54|502.95|500.75|502.95|500.75|502.74|500.54|0
1642682640000|2022-01-20 12:44:00|503.16|500.96|503.16|500.96|503.16|500.96|502.95|500.75|0
1642682650000|2022-01-20 12:44:10|503.69|501.49|503.8|501.6|503.8|501.6|503.58|501.38|0
1642682660000|2022-01-20 12:44:20|503.58|501.38|503.37|501.17|503.58|501.38|503.37|501.17|0
1642682670000|2022-01-20 12:44:30|503.58|501.38|503.91|501.71|504.01|501.81|503.58|501.38|0
1642682680000|2022-01-20 12:44:40|503.8|501.6|503.16|500.96|503.8|501.6|503.16|500.96|0
1642682690000|2022-01-20 12:44:50|503.37|501.17|502.74|500.54|503.37|501.17|502.74|500.54|0
1642682700000|2022-01-20 12:45:00|502.53|500.33|502.95|500.75|502.95|500.75|502.53|500.33|0
1642682710000|2022-01-20 12:45:10|503.16|500.96|502.95|500.75|503.16|500.96|502.95|500.75|0
1642682720000|2022-01-20 12:45:20|503.16|500.96|502.74|500.54|503.16|500.96|502.74|500.54|0
1642682730000|2022-01-20 12:45:30|502.95|500.75|502.53|500.33|502.95|500.75|502.53|500.33|0
1642682740000|2022-01-20 12:45:40|502.74|500.54|502.32|500.12|502.74|500.54|502.32|500.12|0
1642682750000|2022-01-20 12:45:50|502.1|499.9|502.1|499.9|502.1|499.9|502.1|499.9|0
1642682760000|2022-01-20 12:46:00|502.32|500.12|502.32|500.12|502.32|500.12|502.32|500.12|0
1642682770000|2022-01-20 12:46:10|502.1|499.9|502.1|499.9|502.1|499.9|502.1|499.9|0
1642682780000|2022-01-20 12:46:20|502.32|500.12|502.1|499.9|502.32|500.12|502.1|499.9|0
1642682800000|2022-01-20 12:46:40|502.32|500.12|502.53|500.33|502.53|500.33|502.32|500.12|0
1642682810000|2022-01-20 12:46:50|502.74|500.54|502.74|500.54|502.95|500.75|502.74|500.54|0
1642682820000|2022-01-20 12:47:00|502.95|500.75|502.74|500.54|502.95|500.75|502.74|500.54|0
1642682840000|2022-01-20 12:47:20|502.43|500.23|502.32|500.12|502.43|500.23|502.32|500.12|0
1642682870000|2022-01-20 12:47:50|502.1|499.9|502.1|499.9|502.1|499.9|502.1|499.9|0
1642682880000|2022-01-20 12:48:00|502.32|500.12|502.1|499.9|502.32|500.12|502.1|499.9|0
1642682890000|2022-01-20 12:48:10|502.32|500.12|502.32|500.12|502.32|500.12|502.32|500.12|0
1642682900000|2022-01-20 12:48:20|502.53|500.33|502.53|500.33|502.53|500.33|502.32|500.12|0
1642682910000|2022-01-20 12:48:30|502.32|500.12|502.32|500.12|502.32|500.12|502.32|500.12|0
1642682930000|2022-01-20 12:48:50|502.1|499.9|501.68|499.48|502.1|499.9|501.68|499.48|0
1642682940000|2022-01-20 12:49:00|501.89|499.69|501.89|499.69|501.89|499.69|501.89|499.69|0
1642682950000|2022-01-20 12:49:10|501.68|499.48|501.68|499.48|501.68|499.48|501.68|499.48|0
1642682960000|2022-01-20 12:49:20|501.47|499.27|501.26|499.06|501.47|499.27|501.26|499.06|0
1642682970000|2022-01-20 12:49:30|500.84|498.64|500.63|498.43|500.84|498.64|500.63|498.43|0
1642682980000|2022-01-20 12:49:40|500.84|498.64|500.41|498.21|500.84|498.64|500.41|498.21|0
1642682990000|2022-01-20 12:49:50|500.63|498.43|501.26|499.06|501.26|499.06|500.63|498.43|0
1642683000000|2022-01-20 12:50:00|501.47|499.27|501.68|499.48|501.68|499.48|501.47|499.27|0
1642683010000|2022-01-20 12:50:10|501.89|499.69|501.89|499.69|501.89|499.69|501.89|499.69|0
1642683020000|2022-01-20 12:50:20|501.68|499.48|501.68|499.48|501.68|499.48|501.68|499.48|0
1642683030000|2022-01-20 12:50:30|501.89|499.69|501.68|499.48|502.1|499.9|501.68|499.48|0
1642683040000|2022-01-20 12:50:40|501.47|499.27|501.68|499.48|501.68|499.48|501.47|499.27|0
1642683060000|2022-01-20 12:51:00|501.89|499.69|501.68|499.48|502|499.8|501.68|499.48|0
1642683070000|2022-01-20 12:51:10|501.47|499.27|501.68|499.48|501.68|499.48|501.47|499.27|0
1642683080000|2022-01-20 12:51:20|501.89|499.69|501.68|499.48|501.89|499.69|501.68|499.48|0
1642683090000|2022-01-20 12:51:30|501.79|499.59|501.68|499.48|501.89|499.69|501.68|499.48|0
1642683110000|2022-01-20 12:51:50|501.47|499.27|501.47|499.27|501.47|499.27|501.47|499.27|0
1642683130000|2022-01-20 12:52:10|501.68|499.48|501.68|499.48|501.68|499.48|501.68|499.48|0
1642683140000|2022-01-20 12:52:20|501.89|499.69|501.89|499.69|501.89|499.69|501.89|499.69|0
1642683150000|2022-01-20 12:52:30|501.47|499.27|501.47|499.27|501.47|499.27|501.47|499.27|0
1642683170000|2022-01-20 12:52:50|501.68|499.48|501.89|499.69|501.89|499.69|501.68|499.48|0
1642683180000|2022-01-20 12:53:00|501.68|499.48|501.47|499.27|501.68|499.48|501.47|499.27|0
1642683190000|2022-01-20 12:53:10|501.26|499.06|501.26|499.06|501.26|499.06|501.26|499.06|0
1642683200000|2022-01-20 12:53:20|501.47|499.27|501.05|498.85|501.47|499.27|501.05|498.85|0
1642683210000|2022-01-20 12:53:30|500.52|498.32|501.05|498.85|501.05|498.85|500.52|498.32|0
1642683220000|2022-01-20 12:53:40|501.16|498.96|501.05|498.85|501.16|498.96|501.05|498.85|0
1642683230000|2022-01-20 12:53:50|500.84|498.64|501.05|498.85|501.05|498.85|500.84|498.64|0
1642683240000|2022-01-20 12:54:00|500.95|498.75|500.95|498.75|500.95|498.75|500.95|498.75|0
1642683250000|2022-01-20 12:54:10|501.05|498.85|501.05|498.85|501.26|499.06|501.05|498.85|0
1642683260000|2022-01-20 12:54:20|500.84|498.64|500.84|498.64|500.84|498.64|500.84|498.64|0
1642683270000|2022-01-20 12:54:30|500.62|498.42|500.62|498.42|500.62|498.42|500.62|498.42|0
1642683280000|2022-01-20 12:54:40|500.41|498.21|500.41|498.21|500.62|498.42|500.41|498.21|0
1642683290000|2022-01-20 12:54:50|500.62|498.42|500.62|498.42|500.84|498.64|500.62|498.42|0
1642683300000|2022-01-20 12:55:00|500.84|498.64|500.62|498.42|500.84|498.64|500.62|498.42|0
1642683310000|2022-01-20 12:55:10|500.41|498.21|500.62|498.42|500.62|498.42|500.41|498.21|0
1642683320000|2022-01-20 12:55:20|500.84|498.64|500.95|498.75|501.05|498.85|500.84|498.64|0
1642683330000|2022-01-20 12:55:30|501.05|498.85|501.05|498.85|501.05|498.85|501.05|498.85|0
1642683340000|2022-01-20 12:55:40|500.84|498.64|500.95|498.75|500.95|498.75|500.84|498.64|0
1642683350000|2022-01-20 12:55:50|500.84|498.64|500.84|498.64|500.84|498.64|500.84|498.64|0
1642683360000|2022-01-20 12:56:00|501.05|498.85|500.84|498.64|501.05|498.85|500.84|498.64|0
1642683370000|2022-01-20 12:56:10|500.73|498.53|500.62|498.42|500.73|498.53|500.62|498.42|0
1642683380000|2022-01-20 12:56:20|500.41|498.21|500.62|498.42|500.62|498.42|500.41|498.21|0
1642683400000|2022-01-20 12:56:40|500.73|498.53|500.62|498.42|500.73|498.53|500.62|498.42|0
1642683420000|2022-01-20 12:57:00|500.84|498.64|500.84|498.64|500.84|498.64|500.84|498.64|0
1642683440000|2022-01-20 12:57:20|501.05|498.85|500.62|498.42|501.05|498.85|500.62|498.42|0
1642683450000|2022-01-20 12:57:30|500.83|498.63|500.83|498.63|500.83|498.63|500.73|498.53|0
1642683460000|2022-01-20 12:57:40|500.62|498.42|500.41|498.21|500.62|498.42|500.41|498.21|0
1642683470000|2022-01-20 12:57:50|500.2|498|499.99|497.79|500.2|498|499.99|497.79|0
1642683480000|2022-01-20 12:58:00|500.2|498|500.2|498|500.2|498|500.1|497.9|0
1642683490000|2022-01-20 12:58:10|499.99|497.79|499.78|497.58|500.1|497.9|499.78|497.58|0
1642683500000|2022-01-20 12:58:20|499.57|497.37|499.57|497.37|499.57|497.37|499.36|497.16|0
1642683510000|2022-01-20 12:58:30|499.47|497.27|499.78|497.58|499.78|497.58|499.47|497.27|0
1642683520000|2022-01-20 12:58:40|499.89|497.69|499.57|497.37|499.99|497.79|499.57|497.37|0
1642683530000|2022-01-20 12:58:50|499.15|496.95|499.15|496.95|499.15|496.95|499.15|496.95|0
1642683540000|2022-01-20 12:59:00|499.36|497.16|499.36|497.16|499.57|497.37|499.36|497.16|0
1642683550000|2022-01-20 12:59:10|499.57|497.37|499.57|497.37|499.57|497.37|499.57|497.37|0
1642683560000|2022-01-20 12:59:20|499.36|497.16|499.57|497.37|499.57|497.37|499.36|497.16|0
1642683580000|2022-01-20 12:59:40|499.36|497.16|499.36|497.16|499.36|497.16|499.36|497.16|0
1642683590000|2022-01-20 12:59:50|499.57|497.37|499.78|497.58|499.78|497.58|499.57|497.37|0
1642683600000|2022-01-20 13:00:00|500.2|498|500.2|498|500.2|498|500.2|498|0
1642683610000|2022-01-20 13:00:10|500.41|498.21|501.05|498.85|501.05|498.85|500.41|498.21|0
1642683620000|2022-01-20 13:00:20|501.26|499.06|501.68|499.48|501.68|499.48|501.26|499.06|0
1642683630000|2022-01-20 13:00:30|501.79|499.59|502.73|500.53|502.73|500.53|501.79|499.59|0
1642683640000|2022-01-20 13:00:40|502.52|500.32|502.73|500.53|502.95|500.75|502.52|500.32|0
1642683650000|2022-01-20 13:00:50|502.95|500.75|502.31|500.11|502.95|500.75|502.31|500.11|0
1642683660000|2022-01-20 13:01:00|502.52|500.32|501.68|499.48|502.52|500.32|501.68|499.48|0
1642683670000|2022-01-20 13:01:10|502.1|499.9|502.31|500.11|502.31|500.11|502.1|499.9|0
1642683680000|2022-01-20 13:01:20|501.89|499.69|501.47|499.27|501.89|499.69|501.47|499.27|0
1642683710000|2022-01-20 13:01:50|501.26|499.06|501.47|499.27|501.47|499.27|501.26|499.06|0
1642683720000|2022-01-20 13:02:00|501.37|499.17|501.47|499.27|501.47|499.27|500.83|498.63|0
1642683730000|2022-01-20 13:02:10|501.26|499.06|501.26|499.06|501.26|499.06|501.26|499.06|0
1642683750000|2022-01-20 13:02:30|501.47|499.27|501.89|499.69|501.89|499.69|501.47|499.27|0
1642683760000|2022-01-20 13:02:40|501.47|499.27|501.26|499.06|501.47|499.27|501.26|499.06|0
1642683780000|2022-01-20 13:03:00|501.15|498.95|500.83|498.63|501.15|498.95|500.62|498.42|0
1642683790000|2022-01-20 13:03:10|501.04|498.84|501.04|498.84|501.04|498.84|501.04|498.84|0
1642683800000|2022-01-20 13:03:20|501.26|499.06|501.26|499.06|501.26|499.06|501.26|499.06|0
1642683810000|2022-01-20 13:03:30|500.83|498.63|501.04|498.84|501.04|498.84|500.83|498.63|0
1642683820000|2022-01-20 13:03:40|500.83|498.63|501.04|498.84|501.04|498.84|500.83|498.63|0
1642683830000|2022-01-20 13:03:50|500.83|498.63|500.83|498.63|500.83|498.63|500.83|498.63|0
1642683840000|2022-01-20 13:04:00|501.04|498.84|501.04|498.84|501.04|498.84|501.04|498.84|0
1642683850000|2022-01-20 13:04:10|500.83|498.63|500.83|498.63|500.83|498.63|500.83|498.63|0
1642683860000|2022-01-20 13:04:20|500.62|498.42|500.62|498.42|500.83|498.63|500.62|498.42|0
1642683870000|2022-01-20 13:04:30|500.83|498.63|500.62|498.42|500.83|498.63|500.62|498.42|0
1642683880000|2022-01-20 13:04:40|500.2|498|500.2|498|500.2|498|500.2|498|0
1642683900000|2022-01-20 13:05:00|500.41|498.21|500.62|498.42|500.62|498.42|500.41|498.21|0
1642683910000|2022-01-20 13:05:10|500.83|498.63|500.83|498.63|500.83|498.63|500.83|498.63|0
1642683940000|2022-01-20 13:05:40|501.04|498.84|500.83|498.63|501.04|498.84|500.83|498.63|0
1642683950000|2022-01-20 13:05:50|501.04|498.84|501.04|498.84|501.04|498.84|501.04|498.84|0
1642683960000|2022-01-20 13:06:00|501.26|499.06|500.94|498.74|501.26|499.06|500.94|498.74|0
1642683970000|2022-01-20 13:06:10|500.83|498.63|500.62|498.42|500.83|498.63|500.62|498.42|0
1642683980000|2022-01-20 13:06:20|500.41|498.21|500.41|498.21|500.41|498.21|500.41|498.21|0
1642683990000|2022-01-20 13:06:30|500.2|498|500.2|498|500.2|498|500.2|498|0
1642684000000|2022-01-20 13:06:40|500.41|498.21|500.41|498.21|500.41|498.21|500.41|498.21|0
1642684010000|2022-01-20 13:06:50|500.2|498|499.99|497.79|500.2|498|499.99|497.79|0
1642684020000|2022-01-20 13:07:00|500.2|498|500.62|498.42|500.62|498.42|500.2|498|0
1642684030000|2022-01-20 13:07:10|500.83|498.63|500.41|498.21|500.83|498.63|500.41|498.21|0
1642684040000|2022-01-20 13:07:20|500.2|498|500.41|498.21|500.41|498.21|500.2|498|0
1642684050000|2022-01-20 13:07:30|500.2|498|500.2|498|500.2|498|500.2|498|0
1642684060000|2022-01-20 13:07:40|500.41|498.21|500.41|498.21|500.41|498.21|500.41|498.21|0
1642684070000|2022-01-20 13:07:50|500.62|498.42|500.62|498.42|500.62|498.42|500.41|498.21|0
1642684080000|2022-01-20 13:08:00|500.83|498.63|500.41|498.21|500.83|498.63|500.41|498.21|0
1642684090000|2022-01-20 13:08:10|500.62|498.42|500.62|498.42|500.62|498.42|500.62|498.42|0
1642684110000|2022-01-20 13:08:30|501.47|499.27|501.47|499.27|501.47|499.27|501.47|499.27|0
1642684120000|2022-01-20 13:08:40|501.68|499.48|501.68|499.48|501.68|499.48|501.68|499.48|0
1642684130000|2022-01-20 13:08:50|501.47|499.27|501.47|499.27|501.47|499.27|501.47|499.27|0
1642684150000|2022-01-20 13:09:10|501.04|498.84|500.83|498.63|501.04|498.84|500.83|498.63|0
1642684160000|2022-01-20 13:09:20|501.04|498.84|500.83|498.63|501.04|498.84|500.83|498.63|0
1642684170000|2022-01-20 13:09:30|500.62|498.42|500.41|498.21|500.62|498.42|500.41|498.21|0
1642684180000|2022-01-20 13:09:40|500.31|498.11|500.2|498|500.31|498.11|500.2|498|0
1642684190000|2022-01-20 13:09:50|500.41|498.21|500.2|498|500.41|498.21|500.2|498|0
1642684210000|2022-01-20 13:10:10|499.99|497.79|499.78|497.58|500.1|497.9|499.78|497.58|0
1642684220000|2022-01-20 13:10:20|499.99|497.79|499.68|497.48|499.99|497.79|499.68|497.48|0
1642684230000|2022-01-20 13:10:30|499.78|497.58|500.41|498.21|500.41|498.21|499.78|497.58|0
1642684240000|2022-01-20 13:10:40|500.62|498.42|500.94|498.74|500.94|498.74|500.62|498.42|0
1642684250000|2022-01-20 13:10:50|501.47|499.27|501.04|498.84|501.47|499.27|501.04|498.84|0
1642684260000|2022-01-20 13:11:00|501.25|499.05|501.25|499.05|501.25|499.05|501.04|498.84|0
1642684270000|2022-01-20 13:11:10|501.46|499.26|501.46|499.26|501.46|499.26|501.46|499.26|0
1642684280000|2022-01-20 13:11:20|501.36|499.16|501.68|499.48|501.68|499.48|501.36|499.16|0
1642684290000|2022-01-20 13:11:30|501.46|499.26|501.46|499.26|501.46|499.26|501.46|499.26|0
1642684310000|2022-01-20 13:11:50|501.25|499.05|501.68|499.48|501.68|499.48|501.25|499.05|0
1642684320000|2022-01-20 13:12:00|501.89|499.69|501.89|499.69|501.89|499.69|501.89|499.69|0
1642684330000|2022-01-20 13:12:10|502.1|499.9|502.1|499.9|502.1|499.9|501.89|499.69|0
1642684340000|2022-01-20 13:12:20|502.31|500.11|502.31|500.11|502.31|500.11|502.1|499.9|0
1642684350000|2022-01-20 13:12:30|502.1|499.9|502.21|500.01|502.31|500.11|502.1|499.9|0
1642684360000|2022-01-20 13:12:40|502.1|499.9|501.46|499.26|502.1|499.9|501.46|499.26|0
1642684370000|2022-01-20 13:12:50|501.68|499.48|501.89|499.69|501.89|499.69|501.68|499.48|0
1642684380000|2022-01-20 13:13:00|501.68|499.48|501.46|499.26|501.68|499.48|501.46|499.26|0
1642684400000|2022-01-20 13:13:20|501.68|499.48|501.46|499.26|501.68|499.48|501.46|499.26|0
1642684410000|2022-01-20 13:13:30|500.83|498.63|500.83|498.63|500.83|498.63|500.83|498.63|0
1642684420000|2022-01-20 13:13:40|501.04|498.84|501.04|498.84|501.04|498.84|501.04|498.84|0
1642684430000|2022-01-20 13:13:50|500.83|498.63|500.83|498.63|500.83|498.63|500.83|498.63|0
1642684440000|2022-01-20 13:14:00|501.04|498.84|500.73|498.53|501.04|498.84|500.73|498.53|0
1642684450000|2022-01-20 13:14:10|500.83|498.63|500.83|498.63|500.83|498.63|500.62|498.42|0
1642684470000|2022-01-20 13:14:30|500.62|498.42|500.41|498.21|500.62|498.42|500.41|498.21|0
1642684480000|2022-01-20 13:14:40|499.99|497.79|499.78|497.58|500.2|498|499.78|497.58|0
1642684490000|2022-01-20 13:14:50|499.57|497.37|499.57|497.37|499.57|497.37|499.57|497.37|0
1642684500000|2022-01-20 13:15:00|499.78|497.58|499.57|497.37|499.78|497.58|499.57|497.37|0
1642684510000|2022-01-20 13:15:10|499.78|497.58|499.57|497.37|499.78|497.58|499.57|497.37|0
1642684520000|2022-01-20 13:15:20|499.78|497.58|499.78|497.58|499.78|497.58|499.57|497.37|0
1642684530000|2022-01-20 13:15:30|499.57|497.37|499.35|497.15|499.57|497.37|499.35|497.15|0
1642684540000|2022-01-20 13:15:40|499.14|496.94|498.93|496.73|499.14|496.94|498.93|496.73|0
1642684550000|2022-01-20 13:15:50|499.14|496.94|499.35|497.15|499.35|497.15|499.14|496.94|0
1642684560000|2022-01-20 13:16:00|499.57|497.37|499.57|497.37|499.57|497.37|499.35|497.15|0
1642684570000|2022-01-20 13:16:10|499.78|497.58|500.2|498|500.2|498|499.78|497.58|0
1642684580000|2022-01-20 13:16:20|500.83|498.63|501.04|498.84|501.04|498.84|500.83|498.63|0
1642684590000|2022-01-20 13:16:30|500.94|498.74|501.04|498.84|501.04|498.84|500.83|498.63|0
1642684610000|2022-01-20 13:16:50|501.25|499.05|500.83|498.63|501.25|499.05|500.83|498.63|0
1642684620000|2022-01-20 13:17:00|501.04|498.84|501.25|499.05|501.25|499.05|501.04|498.84|0
1642684630000|2022-01-20 13:17:10|500.83|498.63|500.83|498.63|501.04|498.84|500.83|498.63|0
1642684640000|2022-01-20 13:17:20|501.04|498.84|501.46|499.26|501.46|499.26|501.04|498.84|0
1642684650000|2022-01-20 13:17:30|501.25|499.05|501.25|499.05|501.25|499.05|501.25|499.05|0
1642684660000|2022-01-20 13:17:40|501.04|498.84|501.25|499.05|501.25|499.05|501.04|498.84|0
1642684710000|2022-01-20 13:18:30|501.04|498.84|501.04|498.84|501.04|498.84|501.04|498.84|0
1642684720000|2022-01-20 13:18:40|501.25|499.05|501.25|499.05|501.25|499.05|501.25|499.05|0
1642684730000|2022-01-20 13:18:50|501.04|498.84|500.83|498.63|501.04|498.84|500.83|498.63|0
1642684740000|2022-01-20 13:19:00|501.04|498.84|501.04|498.84|501.04|498.84|501.04|498.84|0
1642684760000|2022-01-20 13:19:20|501.25|499.05|501.04|498.84|501.25|499.05|501.04|498.84|0
1642684770000|2022-01-20 13:19:30|500.83|498.63|501.04|498.84|501.04|498.84|500.83|498.63|0
1642684780000|2022-01-20 13:19:40|501.25|499.05|501.04|498.84|501.25|499.05|501.04|498.84|0
1642684790000|2022-01-20 13:19:50|501.25|499.05|501.04|498.84|501.25|499.05|501.04|498.84|0
1642684800000|2022-01-20 13:20:00|501.25|499.05|501.46|499.26|501.67|499.47|501.25|499.05|0
1642684810000|2022-01-20 13:20:10|501.89|499.69|501.67|499.47|501.89|499.69|501.67|499.47|0
1642684820000|2022-01-20 13:20:20|501.04|498.84|501.25|499.05|501.25|499.05|501.04|498.84|0
1642684830000|2022-01-20 13:20:30|501.04|498.84|501.04|498.84|501.25|499.05|501.04|498.84|0
1642684840000|2022-01-20 13:20:40|501.25|499.05|501.46|499.26|501.46|499.26|501.25|499.05|0
1642684850000|2022-01-20 13:20:50|501.25|499.05|501.04|498.84|501.25|499.05|501.04|498.84|0
1642684860000|2022-01-20 13:21:00|501.25|499.05|501.46|499.26|501.46|499.26|501.25|499.05|0
1642684870000|2022-01-20 13:21:10|501.25|499.05|501.25|499.05|501.25|499.05|501.04|498.84|0
1642684880000|2022-01-20 13:21:20|501.04|498.84|501.04|498.84|501.04|498.84|501.04|498.84|0
1642684910000|2022-01-20 13:21:50|500.83|498.63|500.83|498.63|500.83|498.63|500.83|498.63|0
1642684920000|2022-01-20 13:22:00|500.62|498.42|500.41|498.21|500.62|498.42|500.41|498.21|0
1642684930000|2022-01-20 13:22:10|500.62|498.42|500.83|498.63|501.04|498.84|500.62|498.42|0
1642684980000|2022-01-20 13:23:00|501.04|498.84|501.04|498.84|501.04|498.84|501.04|498.84|0
1642684990000|2022-01-20 13:23:10|501.25|499.05|501.46|499.26|501.46|499.26|501.25|499.05|0
1642685010000|2022-01-20 13:23:30|501.25|499.05|501.25|499.05|501.25|499.05|501.25|499.05|0
1642685020000|2022-01-20 13:23:40|501.04|498.84|501.25|499.05|501.25|499.05|501.04|498.84|0
1642685030000|2022-01-20 13:23:50|501.46|499.26|501.46|499.26|501.46|499.26|501.46|499.26|0
1642685040000|2022-01-20 13:24:00|501.25|499.05|501.25|499.05|501.46|499.26|501.25|499.05|0
1642685050000|2022-01-20 13:24:10|500.83|498.63|500.83|498.63|500.83|498.63|500.83|498.63|0
1642685060000|2022-01-20 13:24:20|500.94|498.74|501.04|498.84|501.04|498.84|500.94|498.74|0
1642685070000|2022-01-20 13:24:30|500.83|498.63|501.04|498.84|501.04|498.84|500.83|498.63|0
1642685080000|2022-01-20 13:24:40|501.15|498.95|501.25|499.05|501.25|499.05|501.15|498.95|0
1642685090000|2022-01-20 13:24:50|501.04|498.84|501.04|498.84|501.04|498.84|501.04|498.84|0
1642685100000|2022-01-20 13:25:00|501.25|499.05|502.1|499.9|502.1|499.9|501.25|499.05|0
1642685110000|2022-01-20 13:25:10|501.67|499.47|501.46|499.26|501.67|499.47|501.46|499.26|0
1642685120000|2022-01-20 13:25:20|501.67|499.47|501.88|499.68|501.88|499.68|501.67|499.47|0
1642685130000|2022-01-20 13:25:30|502.1|499.9|501.67|499.47|502.1|499.9|501.67|499.47|0
1642685140000|2022-01-20 13:25:40|501.46|499.26|501.25|499.05|501.46|499.26|501.25|499.05|0
1642685150000|2022-01-20 13:25:50|501.04|498.84|501.04|498.84|501.04|498.84|501.04|498.84|0
1642685160000|2022-01-20 13:26:00|500.83|498.63|501.04|498.84|501.25|499.05|500.83|498.63|0
1642685170000|2022-01-20 13:26:10|501.25|499.05|501.25|499.05|501.25|499.05|501.25|499.05|0
1642685180000|2022-01-20 13:26:20|501.04|498.84|501.04|498.84|501.04|498.84|501.04|498.84|0
1642685190000|2022-01-20 13:26:30|500.83|498.63|500.62|498.42|500.83|498.63|500.62|498.42|0
1642685200000|2022-01-20 13:26:40|500.83|498.63|500.83|498.63|501.04|498.84|500.83|498.63|0
1642685220000|2022-01-20 13:27:00|500.62|498.42|500.41|498.21|500.62|498.42|500.41|498.21|0
1642685230000|2022-01-20 13:27:10|500.62|498.42|500.41|498.21|500.62|498.42|500.41|498.21|0
1642685240000|2022-01-20 13:27:20|500.83|498.63|500.83|498.63|501.04|498.84|500.83|498.63|0
1642685250000|2022-01-20 13:27:30|500.62|498.42|500.62|498.42|500.62|498.42|500.62|498.42|0
1642685260000|2022-01-20 13:27:40|501.04|498.84|501.04|498.84|501.04|498.84|501.04|498.84|0
1642685270000|2022-01-20 13:27:50|501.46|499.26|501.67|499.47|501.67|499.47|501.46|499.26|0
1642685280000|2022-01-20 13:28:00|501.88|499.68|501.88|499.68|501.88|499.68|501.88|499.68|0
1642685290000|2022-01-20 13:28:10|501.46|499.26|501.25|499.05|501.46|499.26|501.25|499.05|0
1642685300000|2022-01-20 13:28:20|501.46|499.26|501.67|499.47|501.67|499.47|501.46|499.26|0
1642685310000|2022-01-20 13:28:30|501.88|499.68|501.67|499.47|501.88|499.68|501.67|499.47|0
1642685320000|2022-01-20 13:28:40|501.88|499.68|501.25|499.05|501.88|499.68|501.25|499.05|0
1642685330000|2022-01-20 13:28:50|500.19|497.99|500.41|498.21|500.41|498.21|500.19|497.99|0
1642685340000|2022-01-20 13:29:00|499.98|497.78|499.77|497.57|499.98|497.78|499.77|497.57|0
1642685350000|2022-01-20 13:29:10|499.56|497.36|499.56|497.36|499.56|497.36|499.56|497.36|0
1642685360000|2022-01-20 13:29:20|499.35|497.15|499.14|496.94|499.35|497.15|499.14|496.94|0
1642685370000|2022-01-20 13:29:30|499.35|497.15|499.35|497.15|499.35|497.15|499.35|497.15|0
1642685380000|2022-01-20 13:29:40|499.14|496.94|498.93|496.73|499.14|496.94|498.93|496.73|0
1642685390000|2022-01-20 13:29:50|499.14|496.94|499.14|496.94|499.14|496.94|499.14|496.94|0
1642685400000|2022-01-20 13:30:00|498.93|496.73|499.04|496.84|499.14|496.94|498.93|496.73|0
1642685410000|2022-01-20 13:30:10|498.93|496.73|499.14|496.94|499.14|496.94|498.93|496.73|0
1642685420000|2022-01-20 13:30:20|498.93|496.73|497.88|495.68|498.93|496.73|497.88|495.68|0
1642685430000|2022-01-20 13:30:30|498.3|496.1|498.09|495.89|498.3|496.1|498.09|495.89|0
1642685440000|2022-01-20 13:30:40|498.3|496.1|498.09|495.89|498.3|496.1|498.09|495.89|0
1642685450000|2022-01-20 13:30:50|498.3|496.1|498.09|495.89|498.3|496.1|498.09|495.89|0
1642685460000|2022-01-20 13:31:00|498.3|496.1|498.93|496.73|498.93|496.73|498.3|496.1|0
1642685470000|2022-01-20 13:31:10|499.14|496.94|499.56|497.36|499.56|497.36|499.14|496.94|0
1642685480000|2022-01-20 13:31:20|499.35|497.15|498.93|496.73|499.35|497.15|498.93|496.73|0
1642685490000|2022-01-20 13:31:30|498.72|496.52|498.51|496.31|498.72|496.52|498.51|496.31|0
1642685500000|2022-01-20 13:31:40|498.09|495.89|497.88|495.68|498.09|495.89|497.88|495.68|0
1642685510000|2022-01-20 13:31:50|497.45|495.25|496.82|494.62|497.45|495.25|496.82|494.62|0
1642685520000|2022-01-20 13:32:00|496.3|494.1|495.77|493.57|496.82|494.62|495.77|493.57|0
1642685530000|2022-01-20 13:32:10|496.19|493.99|495.98|493.78|496.19|493.99|495.98|493.78|0
1642685540000|2022-01-20 13:32:20|496.19|493.99|495.56|493.36|496.19|493.99|495.56|493.36|0
1642685550000|2022-01-20 13:32:30|495.35|493.15|494.51|492.31|495.35|493.15|494.51|492.31|0
1642685560000|2022-01-20 13:32:40|494.3|492.1|494.62|492.42|494.72|492.52|494.3|492.1|0
1642685570000|2022-01-20 13:32:50|494.51|492.31|494.3|492.1|494.51|492.31|494.3|492.1|0
1642685580000|2022-01-20 13:33:00|494.51|492.31|495.35|493.15|495.35|493.15|494.51|492.31|0
1642685590000|2022-01-20 13:33:10|495.14|492.94|495.14|492.94|495.14|492.94|495.14|492.94|0
1642685600000|2022-01-20 13:33:20|495.35|493.15|494.93|492.73|495.35|493.15|494.72|492.52|0
1642685610000|2022-01-20 13:33:30|494.72|492.52|494.72|492.52|494.72|492.52|494.72|492.52|0
1642685620000|2022-01-20 13:33:40|494.09|491.89|494.3|492.1|494.3|492.1|494.09|491.89|0
1642685640000|2022-01-20 13:34:00|494.09|491.89|494.09|491.89|494.3|492.1|494.09|491.89|0
1642685650000|2022-01-20 13:34:10|493.25|491.05|493.46|491.26|493.46|491.26|493.04|490.84|0
1642685660000|2022-01-20 13:34:20|493.25|491.05|493.25|491.05|493.46|491.26|493.25|491.05|0
1642685670000|2022-01-20 13:34:30|493.67|491.47|493.67|491.47|494.09|491.89|493.67|491.47|0
1642685680000|2022-01-20 13:34:40|493.46|491.26|493.46|491.26|493.67|491.47|493.25|491.05|0
1642685690000|2022-01-20 13:34:50|493.57|491.37|494.3|492.1|494.3|492.1|493.57|491.37|0
1642685700000|2022-01-20 13:35:00|494.51|492.31|494.93|492.73|494.93|492.73|494.51|492.31|0
1642685710000|2022-01-20 13:35:10|494.72|492.52|494.72|492.52|494.72|492.52|494.51|492.31|0
1642685720000|2022-01-20 13:35:20|494.51|492.31|494.72|492.52|494.72|492.52|494.51|492.31|0
1642685730000|2022-01-20 13:35:30|495.14|492.94|495.14|492.94|495.14|492.94|494.93|492.73|0
1642685740000|2022-01-20 13:35:40|495.04|492.84|494.93|492.73|495.04|492.84|494.93|492.73|0
1642685750000|2022-01-20 13:35:50|495.14|492.94|494.72|492.52|495.14|492.94|494.72|492.52|0
1642685760000|2022-01-20 13:36:00|494.93|492.73|495.14|492.94|495.14|492.94|494.93|492.73|0
1642685770000|2022-01-20 13:36:10|494.93|492.73|494.93|492.73|494.93|492.73|494.93|492.73|0
1642685780000|2022-01-20 13:36:20|495.14|492.94|495.46|493.26|495.46|493.26|495.14|492.94|0
1642685790000|2022-01-20 13:36:30|495.35|493.15|495.35|493.15|495.35|493.15|495.25|493.05|0
1642685800000|2022-01-20 13:36:40|495.56|493.36|495.46|493.26|495.56|493.36|495.46|493.26|0
1642685810000|2022-01-20 13:36:50|495.56|493.36|495.88|493.68|495.88|493.68|495.56|493.36|0
1642685820000|2022-01-20 13:37:00|495.98|493.78|496.61|494.41|496.61|494.41|495.98|493.78|0
1642685830000|2022-01-20 13:37:10|496.82|494.62|497.24|495.04|497.24|495.04|496.82|494.62|0
1642685840000|2022-01-20 13:37:20|497.03|494.83|497.24|495.04|497.45|495.25|497.03|494.83|0
1642685850000|2022-01-20 13:37:30|497.45|495.25|498.3|496.1|498.3|496.1|497.45|495.25|0
1642685860000|2022-01-20 13:37:40|498.09|495.89|497.87|495.67|498.09|495.89|497.87|495.67|0
1642685870000|2022-01-20 13:37:50|498.09|495.89|497.45|495.25|498.09|495.89|497.45|495.25|0
1642685880000|2022-01-20 13:38:00|497.66|495.46|497.87|495.67|497.87|495.67|497.66|495.46|0
1642685890000|2022-01-20 13:38:10|498.09|495.89|498.3|496.1|498.3|496.1|498.08|495.88|0
1642685900000|2022-01-20 13:38:20|498.51|496.31|498.51|496.31|498.72|496.52|498.51|496.31|0
1642685910000|2022-01-20 13:38:30|498.72|496.52|498.51|496.31|498.72|496.52|498.3|496.1|0
1642685920000|2022-01-20 13:38:40|498.3|496.1|498.08|495.88|498.3|496.1|497.87|495.67|0
1642685940000|2022-01-20 13:39:00|497.98|495.78|497.87|495.67|498.3|496.1|497.87|495.67|0
1642685950000|2022-01-20 13:39:10|498.08|495.88|498.3|496.1|498.3|496.1|498.08|495.88|0
1642685960000|2022-01-20 13:39:20|498.08|495.88|497.66|495.46|498.08|495.88|497.66|495.46|0
1642685970000|2022-01-20 13:39:30|497.45|495.25|497.45|495.25|497.45|495.25|497.45|495.25|0
1642685980000|2022-01-20 13:39:40|497.24|495.04|497.24|495.04|497.45|495.25|497.03|494.83|0
1642685990000|2022-01-20 13:39:50|497.45|495.25|497.24|495.04|497.87|495.67|497.24|495.04|0
1642686000000|2022-01-20 13:40:00|497.45|495.25|498.08|495.88|498.08|495.88|497.45|495.25|0
1642686010000|2022-01-20 13:40:10|498.51|496.31|497.66|495.46|498.51|496.31|497.66|495.46|0
1642686020000|2022-01-20 13:40:20|497.87|495.67|497.87|495.67|497.87|495.67|497.66|495.46|0
1642686030000|2022-01-20 13:40:30|497.66|495.46|497.66|495.46|497.87|495.67|497.66|495.46|0
1642686040000|2022-01-20 13:40:40|497.45|495.25|497.66|495.46|497.66|495.46|497.45|495.25|0
1642686050000|2022-01-20 13:40:50|497.45|495.25|497.66|495.46|497.66|495.46|497.45|495.25|0
1642686060000|2022-01-20 13:41:00|497.45|495.25|497.24|495.04|497.45|495.25|497.24|495.04|0
1642686070000|2022-01-20 13:41:10|497.45|495.25|497.03|494.83|497.45|495.25|497.03|494.83|0
1642686080000|2022-01-20 13:41:20|496.93|494.73|497.03|494.83|497.03|494.83|496.82|494.62|0
1642686090000|2022-01-20 13:41:30|496.82|494.62|496.61|494.41|497.03|494.83|496.61|494.41|0
1642686100000|2022-01-20 13:41:40|496.72|494.52|496.61|494.41|496.82|494.62|496.61|494.41|0
1642686110000|2022-01-20 13:41:50|496.82|494.62|496.72|494.52|496.82|494.62|496.72|494.52|0
1642686120000|2022-01-20 13:42:00|496.61|494.41|496.82|494.62|496.82|494.62|496.61|494.41|0
1642686130000|2022-01-20 13:42:10|496.61|494.41|496.61|494.41|496.82|494.62|496.61|494.41|0
1642686140000|2022-01-20 13:42:20|496.4|494.2|496.19|493.99|496.4|494.2|496.19|493.99|0
1642686150000|2022-01-20 13:42:30|496.4|494.2|496.4|494.2|496.4|494.2|496.4|494.2|0
1642686170000|2022-01-20 13:42:50|496.61|494.41|496.4|494.2|496.61|494.41|496.4|494.2|0
1642686180000|2022-01-20 13:43:00|496.51|494.31|496.61|494.41|496.61|494.41|496.51|494.31|0
1642686190000|2022-01-20 13:43:10|496.4|494.2|496.19|493.99|496.61|494.41|496.19|493.99|0
1642686200000|2022-01-20 13:43:20|495.98|493.78|495.77|493.57|495.98|493.78|495.77|493.57|0
1642686210000|2022-01-20 13:43:30|495.98|493.78|496.4|494.2|496.4|494.2|495.98|493.78|0
1642686250000|2022-01-20 13:44:10|496.19|493.99|496.19|493.99|496.19|493.99|496.19|493.99|0
1642686260000|2022-01-20 13:44:20|495.98|493.78|496.19|493.99|496.19|493.99|495.98|493.78|0
1642686280000|2022-01-20 13:44:40|496.4|494.2|495.98|493.78|496.4|494.2|495.98|493.78|0
1642686300000|2022-01-20 13:45:00|495.77|493.57|496.4|494.2|496.4|494.2|495.77|493.57|0
1642686320000|2022-01-20 13:45:20|496.19|493.99|496.4|494.2|496.4|494.2|496.19|493.99|0
1642686330000|2022-01-20 13:45:30|496.19|493.99|495.49|493.29|496.19|493.99|495.49|493.29|0
1642686340000|2022-01-20 13:45:40|495.7|493.5|495.49|493.29|495.7|493.5|495.49|493.29|0
1642686350000|2022-01-20 13:45:50|495.28|493.08|495.28|493.08|495.28|493.08|495.28|493.08|0
1642686360000|2022-01-20 13:46:00|495.49|493.29|495.49|493.29|495.49|493.29|495.49|493.29|0
1642686370000|2022-01-20 13:46:10|495.7|493.5|495.28|493.08|495.7|493.5|495.28|493.08|0
1642686380000|2022-01-20 13:46:20|495.07|492.87|495.07|492.87|495.18|492.98|495.07|492.87|0
1642686390000|2022-01-20 13:46:30|494.86|492.66|495.07|492.87|495.07|492.87|494.86|492.66|0
1642686400000|2022-01-20 13:46:40|494.86|492.66|494.86|492.66|494.86|492.66|494.86|492.66|0
1642686410000|2022-01-20 13:46:50|494.65|492.45|494.44|492.24|494.65|492.45|494.44|492.24|0
1642686430000|2022-01-20 13:47:10|494.23|492.03|493.81|491.61|494.23|492.03|493.81|491.61|0
1642686440000|2022-01-20 13:47:20|493.6|491.4|493.39|491.19|493.6|491.4|493.39|491.19|0
1642686450000|2022-01-20 13:47:30|493.6|491.4|493.18|490.98|493.6|491.4|493.18|490.98|0
1642686460000|2022-01-20 13:47:40|493.39|491.19|493.81|491.61|493.81|491.61|493.39|491.19|0
1642686470000|2022-01-20 13:47:50|494.23|492.03|494.44|492.24|494.44|492.24|494.23|492.03|0
1642686480000|2022-01-20 13:48:00|494.34|492.14|494.02|491.82|494.34|492.14|494.02|491.82|0
1642686490000|2022-01-20 13:48:10|494.23|492.03|494.23|492.03|494.23|492.03|494.23|492.03|0
1642686500000|2022-01-20 13:48:20|494.44|492.24|494.44|492.24|494.44|492.24|494.44|492.24|0
1642686520000|2022-01-20 13:48:40|494.34|492.14|494.44|492.24|494.44|492.24|494.34|492.14|0
1642686550000|2022-01-20 13:49:10|494.23|492.03|494.23|492.03|494.44|492.24|494.23|492.03|0
1642686560000|2022-01-20 13:49:20|494.44|492.24|494.23|492.03|494.44|492.24|494.23|492.03|0
1642686580000|2022-01-20 13:49:40|494.44|492.24|494.23|492.03|494.44|492.24|494.23|492.03|0
1642686590000|2022-01-20 13:49:50|494.44|492.24|494.44|492.24|494.44|492.24|494.44|492.24|0
1642686610000|2022-01-20 13:50:10|494.23|492.03|494.23|492.03|494.23|492.03|494.02|491.82|0
1642686620000|2022-01-20 13:50:20|494.02|491.82|494.02|491.82|494.02|491.82|494.02|491.82|0
1642686630000|2022-01-20 13:50:30|494.23|492.03|494.02|491.82|494.23|492.03|494.02|491.82|0
1642686640000|2022-01-20 13:50:40|493.92|491.72|493.92|491.72|493.92|491.72|493.92|491.72|0
1642686650000|2022-01-20 13:50:50|493.81|491.61|492.96|490.76|493.81|491.61|492.96|490.76|0
1642686660000|2022-01-20 13:51:00|493.18|490.98|493.18|490.98|493.18|490.98|492.96|490.76|0
1642686670000|2022-01-20 13:51:10|492.96|490.76|492.75|490.55|492.96|490.76|492.75|490.55|0
1642686680000|2022-01-20 13:51:20|492.54|490.34|492.75|490.55|492.96|490.76|492.54|490.34|0
1642686690000|2022-01-20 13:51:30|492.96|490.76|492.96|490.76|492.96|490.76|492.96|490.76|0
1642686700000|2022-01-20 13:51:40|493.07|490.87|493.07|490.87|493.07|490.87|493.07|490.87|0
1642686710000|2022-01-20 13:51:50|493.17|490.97|493.39|491.19|493.39|491.19|493.17|490.97|0
1642686720000|2022-01-20 13:52:00|493.6|491.4|493.6|491.4|493.81|491.61|493.6|491.4|0
1642686730000|2022-01-20 13:52:10|493.81|491.61|493.6|491.4|493.81|491.61|493.6|491.4|0
1642686750000|2022-01-20 13:52:30|493.39|491.19|493.17|490.97|493.39|491.19|493.17|490.97|0
1642686760000|2022-01-20 13:52:40|492.96|490.76|492.75|490.55|492.96|490.76|492.75|490.55|0
1642686770000|2022-01-20 13:52:50|492.54|490.34|492.12|489.92|492.54|490.34|492.12|489.92|0
1642686780000|2022-01-20 13:53:00|491.91|489.71|491.7|489.5|492.12|489.92|491.7|489.5|0
1642686790000|2022-01-20 13:53:10|491.91|489.71|492.33|490.13|492.33|490.13|491.91|489.71|0
1642686800000|2022-01-20 13:53:20|492.12|489.92|492.54|490.34|492.54|490.34|492.12|489.92|0
1642686810000|2022-01-20 13:53:30|492.65|490.45|492.65|490.45|492.65|490.45|492.65|490.45|0
1642686820000|2022-01-20 13:53:40|492.96|490.76|492.12|489.92|492.96|490.76|492.12|489.92|0
1642686840000|2022-01-20 13:54:00|491.91|489.71|491.91|489.71|491.91|489.71|491.91|489.71|0
1642686850000|2022-01-20 13:54:10|491.7|489.5|491.7|489.5|491.7|489.5|491.49|489.29|0
1642686860000|2022-01-20 13:54:20|491.91|489.71|492.33|490.13|492.33|490.13|491.91|489.71|0
1642686870000|2022-01-20 13:54:30|492.54|490.34|492.12|489.92|492.54|490.34|492.12|489.92|0
1642686880000|2022-01-20 13:54:40|491.7|489.5|491.7|489.5|491.7|489.5|491.7|489.5|0
1642686890000|2022-01-20 13:54:50|491.49|489.29|491.91|489.71|491.91|489.71|491.49|489.29|0
1642686900000|2022-01-20 13:55:00|492.54|490.34|492.54|490.34|492.54|490.34|492.33|490.13|0
1642686910000|2022-01-20 13:55:10|492.75|490.55|492.75|490.55|492.75|490.55|492.54|490.34|0
1642686920000|2022-01-20 13:55:20|492.54|490.34|492.75|490.55|492.75|490.55|492.54|490.34|0
1642686930000|2022-01-20 13:55:30|492.54|490.34|492.96|490.76|492.96|490.76|492.54|490.34|0
1642686950000|2022-01-20 13:55:50|493.17|490.97|493.38|491.18|493.38|491.18|493.17|490.97|0
1642686960000|2022-01-20 13:56:00|493.59|491.39|493.38|491.18|493.59|491.39|493.38|491.18|0
1642686970000|2022-01-20 13:56:10|493.59|491.39|493.59|491.39|493.59|491.39|493.59|491.39|0
1642686980000|2022-01-20 13:56:20|493.38|491.18|493.38|491.18|493.59|491.39|493.38|491.18|0
1642686990000|2022-01-20 13:56:30|493.59|491.39|493.59|491.39|493.59|491.39|493.59|491.39|0
1642687000000|2022-01-20 13:56:40|493.38|491.18|494.65|492.45|494.65|492.45|493.38|491.18|0
1642687010000|2022-01-20 13:56:50|494.86|492.66|494.86|492.66|494.86|492.66|494.86|492.66|0
1642687020000|2022-01-20 13:57:00|494.65|492.45|494.65|492.45|494.65|492.45|494.65|492.45|0
1642687050000|2022-01-20 13:57:30|494.86|492.66|494.86|492.66|494.86|492.66|494.86|492.66|0
1642687060000|2022-01-20 13:57:40|495.07|492.87|495.07|492.87|495.07|492.87|494.86|492.66|0
1642687080000|2022-01-20 13:58:00|494.86|492.66|495.07|492.87|495.07|492.87|494.86|492.66|0
1642687090000|2022-01-20 13:58:10|494.86|492.66|495.07|492.87|495.07|492.87|494.86|492.66|0
1642687100000|2022-01-20 13:58:20|494.86|492.66|495.07|492.87|495.07|492.87|494.86|492.66|0
1642687110000|2022-01-20 13:58:30|495.28|493.08|495.07|492.87|495.49|493.29|495.07|492.87|0
1642687120000|2022-01-20 13:58:40|495.28|493.08|495.28|493.08|495.28|493.08|495.28|493.08|0
1642687130000|2022-01-20 13:58:50|495.7|493.5|495.49|493.29|495.7|493.5|495.49|493.29|0
1642687140000|2022-01-20 13:59:00|495.28|493.08|494.86|492.66|495.28|493.08|494.86|492.66|0
1642687150000|2022-01-20 13:59:10|495.07|492.87|495.07|492.87|495.07|492.87|495.07|492.87|0
1642687160000|2022-01-20 13:59:20|495.49|493.29|495.49|493.29|495.49|493.29|495.49|493.29|0
1642687170000|2022-01-20 13:59:30|495.28|493.08|495.49|493.29|495.49|493.29|495.28|493.08|0
1642687180000|2022-01-20 13:59:40|495.7|493.5|495.91|493.71|495.91|493.71|495.7|493.5|0
1642687190000|2022-01-20 13:59:50|495.7|493.5|495.49|493.29|495.7|493.5|495.49|493.29|0
1642687200000|2022-01-20 14:00:00|495.28|493.08|495.07|492.87|495.28|493.08|495.07|492.87|0
1642687210000|2022-01-20 14:00:10|494.86|492.66|495.07|492.87|495.07|492.87|494.86|492.66|0
1642687220000|2022-01-20 14:00:20|495.49|493.29|495.7|493.5|495.7|493.5|495.49|493.29|0
1642687230000|2022-01-20 14:00:30|495.49|493.29|495.49|493.29|495.7|493.5|495.28|493.08|0
1642687240000|2022-01-20 14:00:40|495.28|493.08|495.28|493.08|495.28|493.08|495.28|493.08|0
1642687250000|2022-01-20 14:00:50|495.49|493.29|495.7|493.5|495.7|493.5|495.49|493.29|0
1642687260000|2022-01-20 14:01:00|495.49|493.29|495.49|493.29|495.49|493.29|495.28|493.08|0
1642687270000|2022-01-20 14:01:10|495.28|493.08|495.28|493.08|495.28|493.08|495.28|493.08|0
1642687280000|2022-01-20 14:01:20|495.49|493.29|495.28|493.08|495.49|493.29|495.28|493.08|0
1642687290000|2022-01-20 14:01:30|495.07|492.87|495.07|492.87|495.07|492.87|495.07|492.87|0
1642687300000|2022-01-20 14:01:40|495.28|493.08|495.28|493.08|495.28|493.08|495.28|493.08|0
1642687310000|2022-01-20 14:01:50|495.07|492.87|495.07|492.87|495.07|492.87|494.86|492.66|0
1642687330000|2022-01-20 14:02:10|495.49|493.29|495.49|493.29|495.49|493.29|495.49|493.29|0
1642687340000|2022-01-20 14:02:20|495.7|493.5|495.91|493.71|495.91|493.71|495.7|493.5|0
1642687350000|2022-01-20 14:02:30|495.7|493.5|495.7|493.5|495.7|493.5|495.7|493.5|0
1642687360000|2022-01-20 14:02:40|495.91|493.71|495.91|493.71|495.91|493.71|495.91|493.71|0
1642687370000|2022-01-20 14:02:50|495.81|493.61|495.7|493.5|495.81|493.61|495.7|493.5|0
1642687380000|2022-01-20 14:03:00|495.91|493.71|495.91|493.71|495.91|493.71|495.91|493.71|0
1642687390000|2022-01-20 14:03:10|495.7|493.5|495.7|493.5|495.7|493.5|495.7|493.5|0
1642687400000|2022-01-20 14:03:20|495.49|493.29|495.28|493.08|495.49|493.29|495.28|493.08|0
1642687410000|2022-01-20 14:03:30|495.07|492.87|494.86|492.66|495.28|493.08|494.86|492.66|0
1642687420000|2022-01-20 14:03:40|494.65|492.45|494.65|492.45|494.65|492.45|494.65|492.45|0
1642687430000|2022-01-20 14:03:50|494.86|492.66|494.54|492.34|494.86|492.66|494.54|492.34|0
1642687440000|2022-01-20 14:04:00|494.65|492.45|494.86|492.66|494.86|492.66|494.64|492.44|0
1642687450000|2022-01-20 14:04:10|494.64|492.44|494.64|492.44|494.64|492.44|494.64|492.44|0
1642687470000|2022-01-20 14:04:30|494.43|492.23|495.07|492.87|495.07|492.87|494.43|492.23|0
1642687480000|2022-01-20 14:04:40|495.28|493.08|495.07|492.87|495.28|493.08|495.07|492.87|0
1642687490000|2022-01-20 14:04:50|494.96|492.76|495.07|492.87|495.07|492.87|494.86|492.66|0
1642687500000|2022-01-20 14:05:00|495.28|493.08|495.28|493.08|495.28|493.08|495.28|493.08|0
1642687510000|2022-01-20 14:05:10|495.07|492.87|495.28|493.08|495.28|493.08|495.07|492.87|0
1642687520000|2022-01-20 14:05:20|495.7|493.5|495.7|493.5|495.7|493.5|495.7|493.5|0
1642687530000|2022-01-20 14:05:30|495.91|493.71|495.91|493.71|495.91|493.71|495.7|493.5|0
1642687540000|2022-01-20 14:05:40|496.02|493.82|496.12|493.92|496.12|493.92|496.02|493.82|0
1642687550000|2022-01-20 14:05:50|496.33|494.13|496.54|494.34|496.54|494.34|496.33|494.13|0
1642687560000|2022-01-20 14:06:00|496.65|494.45|496.33|494.13|496.75|494.55|496.33|494.13|0
1642687570000|2022-01-20 14:06:10|496.12|493.92|496.33|494.13|496.33|494.13|496.12|493.92|0
1642687580000|2022-01-20 14:06:20|496.54|494.34|496.75|494.55|496.75|494.55|496.54|494.34|0
1642687590000|2022-01-20 14:06:30|496.54|494.34|496.75|494.55|496.75|494.55|496.54|494.34|0
1642687600000|2022-01-20 14:06:40|496.96|494.76|496.96|494.76|496.96|494.76|496.75|494.55|0
1642687610000|2022-01-20 14:06:50|496.75|494.55|496.54|494.34|496.75|494.55|496.54|494.34|0
1642687620000|2022-01-20 14:07:00|496.33|494.13|496.33|494.13|496.54|494.34|496.33|494.13|0
1642687630000|2022-01-20 14:07:10|496.12|493.92|495.91|493.71|496.12|493.92|495.7|493.5|0
1642687640000|2022-01-20 14:07:20|495.49|493.29|495.28|493.08|495.49|493.29|495.28|493.08|0
1642687650000|2022-01-20 14:07:30|495.07|492.87|495.07|492.87|495.07|492.87|495.07|492.87|0
1642687660000|2022-01-20 14:07:40|494.85|492.65|495.07|492.87|495.07|492.87|494.64|492.44|0
1642687670000|2022-01-20 14:07:50|495.28|493.08|495.49|493.29|495.49|493.29|495.28|493.08|0
1642687680000|2022-01-20 14:08:00|495.7|493.5|496.12|493.92|496.12|493.92|495.7|493.5|0
1642687690000|2022-01-20 14:08:10|496.33|494.13|496.12|493.92|496.33|494.13|496.12|493.92|0
1642687700000|2022-01-20 14:08:20|495.91|493.71|495.7|493.5|495.91|493.71|495.7|493.5|0
1642687710000|2022-01-20 14:08:30|495.91|493.71|496.54|494.34|496.54|494.34|495.91|493.71|0
1642687730000|2022-01-20 14:08:50|496.33|494.13|496.33|494.13|496.33|494.13|496.33|494.13|0
1642687740000|2022-01-20 14:09:00|496.12|493.92|496.12|493.92|496.12|493.92|495.91|493.71|0
1642687750000|2022-01-20 14:09:10|495.91|493.71|496.12|493.92|496.12|493.92|495.91|493.71|0
1642687760000|2022-01-20 14:09:20|495.91|493.71|496.12|493.92|496.12|493.92|495.91|493.71|0
1642687770000|2022-01-20 14:09:30|495.91|493.71|495.91|493.71|495.91|493.71|495.91|493.71|0
1642687780000|2022-01-20 14:09:40|496.12|493.92|495.91|493.71|496.12|493.92|495.91|493.71|0
1642687800000|2022-01-20 14:10:00|496.12|493.92|496.12|493.92|496.12|493.92|495.91|493.71|0
1642687810000|2022-01-20 14:10:10|495.91|493.71|495.7|493.5|495.91|493.71|495.7|493.5|0
1642687820000|2022-01-20 14:10:20|495.49|493.29|495.49|493.29|495.49|493.29|495.49|493.29|0
1642687830000|2022-01-20 14:10:30|495.7|493.5|495.49|493.29|495.7|493.5|495.49|493.29|0
1642687840000|2022-01-20 14:10:40|495.91|493.71|495.91|493.71|495.91|493.71|495.91|493.71|0
1642687850000|2022-01-20 14:10:50|495.7|493.5|495.7|493.5|495.7|493.5|495.49|493.29|0
1642687860000|2022-01-20 14:11:00|495.91|493.71|496.33|494.13|496.33|494.13|495.91|493.71|0
1642687870000|2022-01-20 14:11:10|496.54|494.34|496.54|494.34|496.54|494.34|496.54|494.34|0
1642687880000|2022-01-20 14:11:20|496.75|494.55|496.75|494.55|496.75|494.55|496.75|494.55|0
1642687890000|2022-01-20 14:11:30|496.54|494.34|496.33|494.13|496.54|494.34|496.33|494.13|0
1642687900000|2022-01-20 14:11:40|496.65|494.45|496.75|494.55|496.75|494.55|496.65|494.45|0
1642687910000|2022-01-20 14:11:50|496.54|494.34|496.33|494.13|496.54|494.34|496.33|494.13|0
1642687920000|2022-01-20 14:12:00|496.54|494.34|496.75|494.55|496.75|494.55|496.54|494.34|0
1642687930000|2022-01-20 14:12:10|496.96|494.76|496.96|494.76|496.96|494.76|496.96|494.76|0
1642687940000|2022-01-20 14:12:20|497.17|494.97|497.17|494.97|497.17|494.97|497.17|494.97|0
1642687950000|2022-01-20 14:12:30|496.96|494.76|496.96|494.76|496.96|494.76|496.75|494.55|0
1642687960000|2022-01-20 14:12:40|496.75|494.55|496.75|494.55|496.75|494.55|496.75|494.55|0
1642687970000|2022-01-20 14:12:50|496.96|494.76|496.54|494.34|496.96|494.76|496.54|494.34|0
1642687980000|2022-01-20 14:13:00|496.75|494.55|496.54|494.34|496.75|494.55|496.54|494.34|0
1642688000000|2022-01-20 14:13:20|496.12|493.92|496.33|494.13|496.33|494.13|496.12|493.92|0
1642688010000|2022-01-20 14:13:30|495.7|493.5|495.27|493.07|495.7|493.5|495.27|493.07|0
1642688020000|2022-01-20 14:13:40|495.06|492.86|494.85|492.65|495.06|492.86|494.64|492.44|0
1642688030000|2022-01-20 14:13:50|494.64|492.44|494.85|492.65|494.85|492.65|494.64|492.44|0
1642688040000|2022-01-20 14:14:00|494.43|492.23|494.43|492.23|494.43|492.23|494.43|492.23|0
1642688050000|2022-01-20 14:14:10|494.64|492.44|494.64|492.44|494.64|492.44|494.43|492.23|0
1642688060000|2022-01-20 14:14:20|494.75|492.55|495.49|493.29|495.49|493.29|494.64|492.44|0
1642688070000|2022-01-20 14:14:30|495.7|493.5|495.7|493.5|495.7|493.5|495.7|493.5|0
1642688090000|2022-01-20 14:14:50|495.91|493.71|495.91|493.71|495.91|493.71|495.91|493.71|0
1642688100000|2022-01-20 14:15:00|495.7|493.5|495.7|493.5|495.91|493.71|495.48|493.28|0
1642688110000|2022-01-20 14:15:10|495.91|493.71|496.12|493.92|496.12|493.92|495.91|493.71|0
1642688120000|2022-01-20 14:15:20|495.91|493.71|495.91|493.71|496.12|493.92|495.91|493.71|0
1642688130000|2022-01-20 14:15:30|496.12|493.92|495.7|493.5|496.12|493.92|495.7|493.5|0
1642688140000|2022-01-20 14:15:40|495.91|493.71|496.23|494.03|496.23|494.03|495.91|493.71|0
1642688150000|2022-01-20 14:15:50|496.33|494.13|495.7|493.5|496.33|494.13|495.7|493.5|0
1642688160000|2022-01-20 14:16:00|495.91|493.71|496.33|494.13|496.33|494.13|495.91|493.71|0
1642688170000|2022-01-20 14:16:10|496.54|494.34|496.54|494.34|496.96|494.76|496.54|494.34|0
1642688180000|2022-01-20 14:16:20|496.33|494.13|496.75|494.55|496.75|494.55|496.33|494.13|0
1642688190000|2022-01-20 14:16:30|496.54|494.34|496.96|494.76|496.96|494.76|496.44|494.24|0
1642688200000|2022-01-20 14:16:40|496.75|494.55|496.75|494.55|496.75|494.55|496.75|494.55|0
1642688210000|2022-01-20 14:16:50|496.54|494.34|495.7|493.5|496.54|494.34|495.7|493.5|0
1642688220000|2022-01-20 14:17:00|495.48|493.28|495.91|493.71|495.91|493.71|495.48|493.28|0
1642688230000|2022-01-20 14:17:10|495.7|493.5|495.7|493.5|495.7|493.5|495.7|493.5|0
1642688240000|2022-01-20 14:17:20|495.91|493.71|495.7|493.5|495.91|493.71|495.7|493.5|0
1642688250000|2022-01-20 14:17:30|495.48|493.28|495.7|493.5|495.7|493.5|495.48|493.28|0
1642688260000|2022-01-20 14:17:40|495.48|493.28|495.7|493.5|495.7|493.5|495.48|493.28|0
1642688270000|2022-01-20 14:17:50|495.48|493.28|495.69|493.49|495.69|493.49|495.48|493.28|0
1642688280000|2022-01-20 14:18:00|495.48|493.28|495.91|493.71|496.12|493.92|495.48|493.28|0
1642688290000|2022-01-20 14:18:10|495.69|493.49|495.91|493.71|495.91|493.71|495.69|493.49|0
1642688300000|2022-01-20 14:18:20|495.69|493.49|495.8|493.6|495.8|493.6|495.69|493.49|0
1642688310000|2022-01-20 14:18:30|495.69|493.49|496.12|493.92|496.33|494.13|495.69|493.49|0
1642688320000|2022-01-20 14:18:40|496.33|494.13|496.33|494.13|496.33|494.13|496.33|494.13|0
1642688330000|2022-01-20 14:18:50|496.12|493.92|496.33|494.13|496.33|494.13|496.12|493.92|0
1642688340000|2022-01-20 14:19:00|496.54|494.34|496.54|494.34|496.54|494.34|496.33|494.13|0
1642688350000|2022-01-20 14:19:10|496.33|494.13|496.33|494.13|496.33|494.13|496.33|494.13|0
1642688360000|2022-01-20 14:19:20|496.54|494.34|496.33|494.13|496.54|494.34|496.33|494.13|0
1642688370000|2022-01-20 14:19:30|495.91|493.71|495.91|493.71|495.91|493.71|495.91|493.71|0
1642688380000|2022-01-20 14:19:40|496.12|493.92|496.12|493.92|496.12|493.92|495.91|493.71|0
1642688390000|2022-01-20 14:19:50|495.91|493.71|495.91|493.71|495.91|493.71|495.91|493.71|0
1642688400000|2022-01-20 14:20:00|496.12|493.92|495.69|493.49|496.12|493.92|495.48|493.28|0
1642688410000|2022-01-20 14:20:10|495.48|493.28|495.69|493.49|495.69|493.49|495.48|493.28|0
1642688430000|2022-01-20 14:20:30|495.91|493.71|496.12|493.92|496.12|493.92|495.69|493.49|0
1642688440000|2022-01-20 14:20:40|496.33|494.13|495.48|493.28|496.33|494.13|495.48|493.28|0
1642688450000|2022-01-20 14:20:50|495.06|492.86|495.06|492.86|495.06|492.86|495.06|492.86|0
1642688460000|2022-01-20 14:21:00|495.27|493.07|495.06|492.86|495.27|493.07|495.06|492.86|0
1642688480000|2022-01-20 14:21:20|495.27|493.07|495.06|492.86|495.27|493.07|495.06|492.86|0
1642688490000|2022-01-20 14:21:30|495.27|493.07|495.69|493.49|495.69|493.49|495.27|493.07|0
1642688500000|2022-01-20 14:21:40|495.9|493.7|495.9|493.7|496.12|493.92|495.9|493.7|0
1642688510000|2022-01-20 14:21:50|495.69|493.49|495.69|493.49|495.69|493.49|495.69|493.49|0
1642688520000|2022-01-20 14:22:00|495.06|492.86|494.85|492.65|495.27|493.07|494.85|492.65|0
1642688530000|2022-01-20 14:22:10|495.06|492.86|494.64|492.44|495.06|492.86|494.64|492.44|0
1642688540000|2022-01-20 14:22:20|494.85|492.65|494.75|492.55|494.85|492.65|494.75|492.55|0
1642688550000|2022-01-20 14:22:30|494.85|492.65|494.85|492.65|494.85|492.65|494.85|492.65|0
1642688560000|2022-01-20 14:22:40|494.64|492.44|494.43|492.23|494.64|492.44|494.43|492.23|0
1642688580000|2022-01-20 14:23:00|494.22|492.02|495.06|492.86|495.06|492.86|494.22|492.02|0
1642688590000|2022-01-20 14:23:10|495.27|493.07|495.27|493.07|495.27|493.07|495.27|493.07|0
1642688610000|2022-01-20 14:23:30|495.06|492.86|495.06|492.86|495.27|493.07|495.06|492.86|0
1642688620000|2022-01-20 14:23:40|495.27|493.07|495.48|493.28|495.48|493.28|495.27|493.07|0
1642688630000|2022-01-20 14:23:50|495.69|493.49|495.69|493.49|495.69|493.49|495.69|493.49|0
1642688640000|2022-01-20 14:24:00|495.9|493.7|495.8|493.6|495.9|493.7|495.8|493.6|0
1642688650000|2022-01-20 14:24:10|495.9|493.7|496.12|493.92|496.33|494.13|495.9|493.7|0
1642688660000|2022-01-20 14:24:20|495.9|493.7|496.12|493.92|496.12|493.92|495.9|493.7|0
1642688670000|2022-01-20 14:24:30|496.11|493.91|496.11|493.91|496.11|493.91|496.11|493.91|0
1642688680000|2022-01-20 14:24:40|495.9|493.7|496.11|493.91|496.11|493.91|495.9|493.7|0
1642688690000|2022-01-20 14:24:50|496.33|494.13|496.33|494.13|496.33|494.13|496.22|494.02|0
1642688700000|2022-01-20 14:25:00|496.11|493.91|496.75|494.55|496.75|494.55|496.11|493.91|0
1642688710000|2022-01-20 14:25:10|497.38|495.18|497.59|495.39|497.59|495.39|497.38|495.18|0
1642688720000|2022-01-20 14:25:20|497.8|495.6|497.38|495.18|497.8|495.6|497.38|495.18|0
1642688730000|2022-01-20 14:25:30|497.59|495.39|497.8|495.6|497.8|495.6|497.59|495.39|0
1642688740000|2022-01-20 14:25:40|497.59|495.39|497.59|495.39|497.59|495.39|497.59|495.39|0
1642688750000|2022-01-20 14:25:50|497.38|495.18|497.59|495.39|497.59|495.39|497.38|495.18|0
1642688770000|2022-01-20 14:26:10|497.7|495.5|497.8|495.6|497.8|495.6|497.7|495.5|0
1642688780000|2022-01-20 14:26:20|497.59|495.39|497.59|495.39|497.8|495.6|497.59|495.39|0
1642688790000|2022-01-20 14:26:30|497.7|495.5|497.38|495.18|497.8|495.6|497.38|495.18|0
1642688800000|2022-01-20 14:26:40|497.59|495.39|497.59|495.39|497.59|495.39|497.59|495.39|0
1642688810000|2022-01-20 14:26:50|497.8|495.6|497.8|495.6|497.8|495.6|497.8|495.6|0
1642688820000|2022-01-20 14:27:00|497.59|495.39|497.59|495.39|497.59|495.39|497.59|495.39|0
1642688830000|2022-01-20 14:27:10|497.8|495.6|497.8|495.6|498.01|495.81|497.8|495.6|0
1642688840000|2022-01-20 14:27:20|498.22|496.02|498.22|496.02|498.22|496.02|498.01|495.81|0
1642688860000|2022-01-20 14:27:40|498.01|495.81|498.01|495.81|498.22|496.02|498.01|495.81|0
1642688870000|2022-01-20 14:27:50|498.22|496.02|498.86|496.66|498.86|496.66|498.22|496.02|0
1642688880000|2022-01-20 14:28:00|499.07|496.87|498.44|496.24|499.28|497.08|498.44|496.24|0
1642688890000|2022-01-20 14:28:10|498.65|496.45|498.44|496.24|498.65|496.45|498.44|496.24|0
1642688900000|2022-01-20 14:28:20|498.65|496.45|498.65|496.45|498.65|496.45|498.44|496.24|0
1642688910000|2022-01-20 14:28:30|498.44|496.24|498.22|496.02|498.44|496.24|498.22|496.02|0
1642688920000|2022-01-20 14:28:40|498.01|495.81|498.01|495.81|498.01|495.81|497.8|495.6|0
1642688940000|2022-01-20 14:29:00|498.22|496.02|497.59|495.39|498.22|496.02|497.59|495.39|0
1642688950000|2022-01-20 14:29:10|497.38|495.18|497.59|495.39|497.59|495.39|497.17|494.97|0
1642688960000|2022-01-20 14:29:20|497.38|495.18|496.96|494.76|497.38|495.18|496.96|494.76|0
1642688970000|2022-01-20 14:29:30|497.17|494.97|496.96|494.76|497.17|494.97|496.96|494.76|0
1642688980000|2022-01-20 14:29:40|497.17|494.97|496.86|494.66|497.17|494.97|496.32|494.12|0
1642688990000|2022-01-20 14:29:50|496.96|494.76|497.7|495.5|497.7|495.5|496.96|494.76|0
1642689000000|2022-01-20 14:30:00|497.59|495.39|498.01|495.81|498.01|495.81|497.17|494.97|0
1642689010000|2022-01-20 14:30:10|497.59|495.39|498.65|496.45|498.65|496.45|497.59|495.39|0
1642689020000|2022-01-20 14:30:20|498.22|496.02|498.22|496.02|498.22|496.02|497.38|495.18|0
1642689030000|2022-01-20 14:30:30|498.54|496.34|496.75|494.55|498.54|496.34|496.75|494.55|0
1642689040000|2022-01-20 14:30:40|495.27|493.07|496.11|493.91|496.11|493.91|494.85|492.65|0
1642689050000|2022-01-20 14:30:50|495.06|492.86|493.38|491.18|495.69|493.49|493.38|491.18|0
1642689060000|2022-01-20 14:31:00|493.8|491.6|494.64|492.44|495.27|493.07|493.8|491.6|0
1642689070000|2022-01-20 14:31:10|494.85|492.65|495.27|493.07|495.69|493.49|494.85|492.65|0
1642689080000|2022-01-20 14:31:20|494.43|492.23|494.01|491.81|494.43|492.23|493.8|491.6|0
1642689090000|2022-01-20 14:31:30|493.59|491.39|492.53|490.33|493.59|491.39|492.53|490.33|0
1642689100000|2022-01-20 14:31:40|492.32|490.12|492.11|489.91|492.43|490.23|492.11|489.91|0
1642689110000|2022-01-20 14:31:50|492.32|490.12|490.43|488.23|492.32|490.12|490.43|488.23|0
1642689120000|2022-01-20 14:32:00|491.06|488.86|490.43|488.23|491.06|488.86|490.43|488.23|0
1642689130000|2022-01-20 14:32:10|489.8|487.6|489.39|487.19|489.8|487.6|488.97|486.77|0
1642689140000|2022-01-20 14:32:20|489.18|486.98|488.55|486.35|489.18|486.98|488.55|486.35|0
1642689150000|2022-01-20 14:32:30|487.5|485.3|488.34|486.14|488.34|486.14|487.5|485.3|0
1642689160000|2022-01-20 14:32:40|488.76|486.56|487.92|485.72|488.76|486.56|487.92|485.72|0
1642689170000|2022-01-20 14:32:50|488.13|485.93|487.29|485.09|488.13|485.93|487.29|485.09|0
1642689180000|2022-01-20 14:33:00|487.71|485.51|487.92|485.72|487.92|485.72|487.08|484.88|0
1642689190000|2022-01-20 14:33:10|487.29|485.09|487.29|485.09|487.29|485.09|487.29|485.09|0
1642689200000|2022-01-20 14:33:20|487.5|485.3|488.34|486.14|488.34|486.14|487.5|485.3|0
1642689210000|2022-01-20 14:33:30|488.13|485.93|488.13|485.93|488.13|485.93|488.13|485.93|0
1642689220000|2022-01-20 14:33:40|487.5|485.3|487.92|485.72|487.92|485.72|487.29|485.09|0
1642689230000|2022-01-20 14:33:50|488.13|485.93|488.55|486.35|488.55|486.35|488.13|485.93|0
1642689240000|2022-01-20 14:34:00|488.34|486.14|488.13|485.93|488.55|486.35|488.13|485.93|0
1642689250000|2022-01-20 14:34:10|488.55|486.35|488.97|486.77|488.97|486.77|488.55|486.35|0
1642689260000|2022-01-20 14:34:20|489.39|487.19|490.22|488.02|490.22|488.02|489.39|487.19|0
1642689270000|2022-01-20 14:34:30|490.01|487.81|491.06|488.86|491.27|489.07|490.01|487.81|0
1642689280000|2022-01-20 14:34:40|491.27|489.07|490.85|488.65|491.27|489.07|490.43|488.23|0
1642689290000|2022-01-20 14:34:50|491.06|488.86|491.9|489.7|491.9|489.7|491.06|488.86|0
1642689300000|2022-01-20 14:35:00|492.53|490.33|491.69|489.49|492.53|490.33|490.85|488.65|0
1642689310000|2022-01-20 14:35:10|492.53|490.33|494.22|492.02|494.22|492.02|492.53|490.33|0
1642689320000|2022-01-20 14:35:20|493.91|491.71|494.22|492.02|494.22|492.02|493.16|490.96|0
1642689330000|2022-01-20 14:35:30|494.01|491.81|494.43|492.23|494.85|492.65|494.01|491.81|0
1642689340000|2022-01-20 14:35:40|495.06|492.86|496.11|493.91|496.53|494.33|495.06|492.86|0
1642689350000|2022-01-20 14:35:50|496.32|494.12|496.43|494.23|496.43|494.23|496.32|494.12|0
1642689360000|2022-01-20 14:36:00|496.32|494.12|495.69|493.49|496.32|494.12|495.69|493.49|0
1642689370000|2022-01-20 14:36:10|495.27|493.07|496.11|493.91|496.11|493.91|495.27|493.07|0
1642689380000|2022-01-20 14:36:20|495.9|493.7|496.74|494.54|496.74|494.54|495.9|493.7|0
1642689390000|2022-01-20 14:36:30|495.9|493.7|496.11|493.91|496.32|494.12|495.9|493.7|0
1642689400000|2022-01-20 14:36:40|495.69|493.49|496.11|493.91|496.53|494.33|495.69|493.49|0
1642689410000|2022-01-20 14:36:50|496.53|494.33|495.8|493.6|496.85|494.65|495.69|493.49|0
1642689420000|2022-01-20 14:37:00|494.22|492.02|493.37|491.17|494.33|492.13|493.37|491.17|0
1642689430000|2022-01-20 14:37:10|493.16|490.96|494.22|492.02|494.22|492.02|493.16|490.96|0
1642689440000|2022-01-20 14:37:20|493.8|491.6|493.8|491.6|493.8|491.6|493.37|491.17|0
1642689450000|2022-01-20 14:37:30|493.37|491.17|494.22|492.02|494.22|492.02|493.37|491.17|0
1642689460000|2022-01-20 14:37:40|494.01|491.81|494.43|492.23|494.85|492.65|494.01|491.81|0
1642689470000|2022-01-20 14:37:50|494.85|492.65|495.9|493.7|495.9|493.7|494.85|492.65|0
1642689480000|2022-01-20 14:38:00|495.38|493.18|494.85|492.65|495.38|493.18|494.85|492.65|0
1642689490000|2022-01-20 14:38:10|495.27|493.07|494.64|492.44|495.27|493.07|494.22|492.02|0
1642689500000|2022-01-20 14:38:20|494.75|492.55|494.64|492.44|494.75|492.55|494.43|492.23|0
1642689510000|2022-01-20 14:38:30|495.06|492.86|496.11|493.91|496.74|494.54|495.06|492.86|0
1642689520000|2022-01-20 14:38:40|495.69|493.49|495.27|493.07|495.69|493.49|495.27|493.07|0
1642689530000|2022-01-20 14:38:50|495.06|492.86|495.06|492.86|495.48|493.28|494.85|492.65|0
1642689540000|2022-01-20 14:39:00|494.85|492.65|494.22|492.02|494.85|492.65|494.22|492.02|0
1642689550000|2022-01-20 14:39:10|494.01|491.81|493.79|491.59|494.01|491.81|493.58|491.38|0
1642689560000|2022-01-20 14:39:20|494.64|492.44|495.27|493.07|495.27|493.07|494.64|492.44|0
1642689570000|2022-01-20 14:39:30|495.9|493.7|495.27|493.07|495.9|493.7|495.27|493.07|0
1642689580000|2022-01-20 14:39:40|494.22|492.02|494.85|492.65|494.85|492.65|494.22|492.02|0
1642689590000|2022-01-20 14:39:50|494.43|492.23|493.79|491.59|494.43|492.23|493.79|491.59|0
1642689600000|2022-01-20 14:40:00|494.43|492.23|494.75|492.55|494.75|492.55|494.22|492.02|0
1642689610000|2022-01-20 14:40:10|494.96|492.76|495.27|493.07|495.27|493.07|494.96|492.76|0
1642689620000|2022-01-20 14:40:20|495.06|492.86|496.22|494.02|496.22|494.02|495.06|492.86|0
1642689630000|2022-01-20 14:40:30|496.32|494.12|495.69|493.49|496.53|494.33|495.69|493.49|0
1642689640000|2022-01-20 14:40:40|495.48|493.28|494.64|492.44|495.69|493.49|494.64|492.44|0
1642689650000|2022-01-20 14:40:50|494.85|492.65|495.27|493.07|495.27|493.07|494.85|492.65|0
1642689660000|2022-01-20 14:41:00|494.64|492.44|493.79|491.59|494.64|492.44|493.79|491.59|0
1642689670000|2022-01-20 14:41:10|493.58|491.38|492.74|490.54|493.79|491.59|492.74|490.54|0
1642689680000|2022-01-20 14:41:20|491.9|489.7|490.64|488.44|491.9|489.7|490.64|488.44|0
1642689690000|2022-01-20 14:41:30|490.85|488.65|490.22|488.02|491.27|489.07|490.22|488.02|0
1642689700000|2022-01-20 14:41:40|490.43|488.23|491.27|489.07|491.48|489.28|490.43|488.23|0
1642689710000|2022-01-20 14:41:50|490.64|488.44|490.64|488.44|490.64|488.44|490.64|488.44|0
1642689720000|2022-01-20 14:42:00|489.8|487.6|490.01|487.81|490.01|487.81|488.86|486.66|0
1642689730000|2022-01-20 14:42:10|489.38|487.18|488.54|486.34|489.38|487.18|488.54|486.34|0
1642689740000|2022-01-20 14:42:20|488.75|486.55|487.5|485.3|488.75|486.55|487.5|485.3|0
1642689750000|2022-01-20 14:42:30|487.92|485.72|487.5|485.3|488.34|486.14|487.5|485.3|0
1642689760000|2022-01-20 14:42:40|487.08|484.88|486.87|484.67|487.5|485.3|486.87|484.67|0
1642689770000|2022-01-20 14:42:50|485.41|483.21|485.2|483|485.41|483.21|484.99|482.79|0
1642689780000|2022-01-20 14:43:00|484.99|482.79|484.57|482.37|484.99|482.79|484.57|482.37|0
1642689790000|2022-01-20 14:43:10|484.99|482.79|485.41|483.21|485.41|483.21|484.99|482.79|0
1642689800000|2022-01-20 14:43:20|486.24|484.04|486.03|483.83|486.24|484.04|485.62|483.42|0
1642689810000|2022-01-20 14:43:30|484.78|482.58|484.36|482.16|484.78|482.58|484.36|482.16|0
1642689820000|2022-01-20 14:43:40|484.57|482.37|484.05|481.85|484.57|482.37|483.74|481.54|0
1642689830000|2022-01-20 14:43:50|484.15|481.95|484.15|481.95|484.15|481.95|483.94|481.74|0
1642689840000|2022-01-20 14:44:00|483.74|481.54|484.36|482.16|484.36|482.16|483.74|481.54|0
1642689850000|2022-01-20 14:44:10|484.57|482.37|484.57|482.37|484.57|482.37|484.15|481.95|0
1642689860000|2022-01-20 14:44:20|484.99|482.79|484.78|482.58|484.99|482.79|484.57|482.37|0
1642689870000|2022-01-20 14:44:30|484.99|482.79|485.2|483|485.2|483|484.99|482.79|0
1642689880000|2022-01-20 14:44:40|484.99|482.79|484.15|481.95|484.99|482.79|484.15|481.95|0
1642689890000|2022-01-20 14:44:50|483.74|481.54|483.53|481.33|483.94|481.74|483.53|481.33|0
1642689900000|2022-01-20 14:45:00|483.84|481.64|484.15|481.95|484.15|481.95|483.74|481.54|0
1642689910000|2022-01-20 14:45:10|483.94|481.74|483.94|481.74|484.15|481.95|483.94|481.74|0
1642689920000|2022-01-20 14:45:20|483.32|481.12|483.53|481.33|483.53|481.33|483.32|481.12|0
1642689930000|2022-01-20 14:45:30|482.69|480.49|483.74|481.54|483.74|481.54|482.28|480.08|0
1642689940000|2022-01-20 14:45:40|484.15|481.95|485.41|483.21|485.41|483.21|484.15|481.95|0
1642689950000|2022-01-20 14:45:50|485.61|483.41|485.2|483|485.82|483.62|485.2|483|0
1642689960000|2022-01-20 14:46:00|485.41|483.21|487.88|485.68|487.88|485.68|485.41|483.21|0
1642689970000|2022-01-20 14:46:10|488.08|485.88|483.76|481.56|488.08|485.88|483.76|481.56|0
1642689980000|2022-01-20 14:46:20|484.18|481.98|485.6|483.4|485.6|483.4|484.18|481.98|0
1642689990000|2022-01-20 14:46:30|485.39|483.19|485.6|483.4|485.6|483.4|484.97|482.77|0
1642690000000|2022-01-20 14:46:40|485.81|483.61|485.39|483.19|486.02|483.82|485.39|483.19|0
1642690010000|2022-01-20 14:46:50|484.97|482.77|484.56|482.36|485.18|482.98|484.56|482.36|0
1642690020000|2022-01-20 14:47:00|484.35|482.15|483.09|480.89|484.35|482.15|483.09|480.89|0
1642690030000|2022-01-20 14:47:10|482.89|480.69|482.68|480.48|482.89|480.69|482.68|480.48|0
1642690040000|2022-01-20 14:47:20|482.89|480.69|482.68|480.48|483.09|480.89|482.68|480.48|0
1642690050000|2022-01-20 14:47:30|482.47|480.27|481.84|479.64|482.68|480.48|481.84|479.64|0
1642690060000|2022-01-20 14:47:40|482.47|480.27|482.47|480.27|482.68|480.48|482.26|480.06|0
1642690070000|2022-01-20 14:47:50|482.05|479.85|482.47|480.27|482.47|480.27|482.05|479.85|0
1642690080000|2022-01-20 14:48:00|481.43|479.23|481.64|479.44|481.84|479.64|481.43|479.23|0
1642690090000|2022-01-20 14:48:10|482.89|480.69|483.3|481.1|483.3|481.1|482.89|480.69|0
1642690100000|2022-01-20 14:48:20|483.09|480.89|483.72|481.52|483.72|481.52|482.68|480.48|0
1642690110000|2022-01-20 14:48:30|483.41|481.21|483.3|481.1|483.51|481.31|483.3|481.1|0
1642690120000|2022-01-20 14:48:40|483.09|480.89|482.47|480.27|483.09|480.89|482.47|480.27|0
1642690130000|2022-01-20 14:48:50|482.05|479.85|482.05|479.85|482.89|480.69|482.05|479.85|0
1642690140000|2022-01-20 14:49:00|481.84|479.64|481.84|479.64|482.26|480.06|481.84|479.64|0
1642690150000|2022-01-20 14:49:10|481.43|479.23|482.05|479.85|482.05|479.85|481.43|479.23|0
1642690160000|2022-01-20 14:49:20|481.84|479.64|482.68|480.48|482.68|480.48|481.84|479.64|0
1642690170000|2022-01-20 14:49:30|483.09|480.89|482.68|480.48|483.09|480.89|482.68|480.48|0
1642690180000|2022-01-20 14:49:40|482.26|480.06|482.26|480.06|482.26|480.06|482.05|479.85|0
1642690190000|2022-01-20 14:49:50|482.05|479.85|481.84|479.64|482.05|479.85|481.84|479.64|0
1642690200000|2022-01-20 14:50:00|482.89|480.69|481.63|479.43|482.89|480.69|481.63|479.43|0
1642690210000|2022-01-20 14:50:10|481.22|479.02|480.39|478.19|481.22|479.02|480.39|478.19|0
1642690220000|2022-01-20 14:50:20|480.18|477.98|480.39|478.19|480.39|478.19|480.18|477.98|0
1642690230000|2022-01-20 14:50:30|480.18|477.98|481.43|479.23|481.43|479.23|480.18|477.98|0
1642690240000|2022-01-20 14:50:40|481.63|479.43|482.88|480.68|482.88|480.68|481.63|479.43|0
1642690250000|2022-01-20 14:50:50|483.3|481.1|483.09|480.89|483.3|481.1|483.09|480.89|0
1642690260000|2022-01-20 14:51:00|482.26|480.06|483.3|481.1|483.3|481.1|482.26|480.06|0
1642690270000|2022-01-20 14:51:10|483.93|481.73|484.14|481.94|484.14|481.94|483.93|481.73|0
1642690280000|2022-01-20 14:51:20|483.93|481.73|484.14|481.94|484.35|482.15|483.93|481.73|0
1642690290000|2022-01-20 14:51:30|483.93|481.73|484.35|482.15|484.35|482.15|483.93|481.73|0
1642690300000|2022-01-20 14:51:40|483.93|481.73|482.88|480.68|484.14|481.94|482.88|480.68|0
1642690310000|2022-01-20 14:51:50|483.51|481.31|482.68|480.48|483.51|481.31|482.68|480.48|0
1642690320000|2022-01-20 14:52:00|482.88|480.68|481.63|479.43|482.88|480.68|481.63|479.43|0
1642690330000|2022-01-20 14:52:10|480.8|478.6|480.59|478.39|481.01|478.81|480.59|478.39|0
1642690340000|2022-01-20 14:52:20|480.8|478.6|480.18|477.98|480.8|478.6|480.18|477.98|0
1642690350000|2022-01-20 14:52:30|480.38|478.18|480.59|478.39|480.8|478.6|480.38|478.18|0
1642690360000|2022-01-20 14:52:40|481.01|478.81|480.59|478.39|481.01|478.81|480.59|478.39|0
1642690370000|2022-01-20 14:52:50|480.18|477.98|479.55|477.35|480.18|477.98|479.14|476.94|0
1642690380000|2022-01-20 14:53:00|478.72|476.52|478.51|476.31|479.14|476.94|478.31|476.11|0
1642690390000|2022-01-20 14:53:10|478.31|476.11|477.68|475.48|478.31|476.11|477.68|475.48|0
1642690400000|2022-01-20 14:53:20|477.89|475.69|477.68|475.48|478.1|475.9|477.68|475.48|0
1642690410000|2022-01-20 14:53:30|477.27|475.07|476.85|474.65|477.27|475.07|476.85|474.65|0
1642690420000|2022-01-20 14:53:40|477.06|474.86|477.27|475.07|477.48|475.28|477.06|474.86|0
1642690430000|2022-01-20 14:53:50|477.38|475.18|477.06|474.86|477.48|475.28|477.06|474.86|0
1642690440000|2022-01-20 14:54:00|476.85|474.65|476.23|474.03|476.85|474.65|476.23|474.03|0
1642690450000|2022-01-20 14:54:10|475.82|473.62|478.51|476.31|479.55|477.35|475.82|473.62|0
1642690460000|2022-01-20 14:54:20|478.93|476.73|478.51|476.31|479.14|476.94|478.51|476.31|0
1642690470000|2022-01-20 14:54:30|478.72|476.52|478.93|476.73|478.93|476.73|478.72|476.52|0
1642690480000|2022-01-20 14:54:40|478.31|476.11|478.1|475.9|478.31|476.11|477.89|475.69|0
1642690490000|2022-01-20 14:54:50|477.89|475.69|477.89|475.69|478.1|475.9|477.89|475.69|0
1642690500000|2022-01-20 14:55:00|477.68|475.48|477.68|475.48|478|475.8|477.27|475.07|0
1642690510000|2022-01-20 14:55:10|478.1|475.9|479.14|476.94|479.14|476.94|477.89|475.69|0
1642690520000|2022-01-20 14:55:20|478.93|476.73|478.93|476.73|479.14|476.94|478.93|476.73|0
1642690530000|2022-01-20 14:55:30|479.14|476.94|477.68|475.48|479.14|476.94|477.68|475.48|0
1642690540000|2022-01-20 14:55:40|477.47|475.27|477.47|475.27|477.68|475.48|477.06|474.86|0
1642690550000|2022-01-20 14:55:50|477.27|475.07|476.85|474.65|477.47|475.27|476.85|474.65|0
1642690560000|2022-01-20 14:56:00|476.44|474.24|476.44|474.24|476.64|474.44|476.44|474.24|0
1642690570000|2022-01-20 14:56:10|476.96|474.76|477.06|474.86|477.27|475.07|476.64|474.44|0
1642690580000|2022-01-20 14:56:20|477.27|475.07|476.64|474.44|477.27|475.07|476.64|474.44|0
1642690590000|2022-01-20 14:56:30|476.23|474.03|476.02|473.82|476.44|474.24|476.02|473.82|0
1642690600000|2022-01-20 14:56:40|475.82|473.62|474.99|472.79|475.82|473.62|474.99|472.79|0
1642690610000|2022-01-20 14:56:50|474.57|472.37|474.68|472.48|474.68|472.48|474.27|472.07|0
1642690620000|2022-01-20 14:57:00|474.57|472.37|473.95|471.75|474.57|472.37|473.95|471.75|0
1642690630000|2022-01-20 14:57:10|473.74|471.54|474.16|471.96|474.37|472.17|473.74|471.54|0
1642690640000|2022-01-20 14:57:20|473.95|471.75|473.95|471.75|474.16|471.96|473.95|471.75|0
1642690650000|2022-01-20 14:57:30|474.06|471.86|472.92|470.72|474.06|471.86|472.92|470.72|0
1642690660000|2022-01-20 14:57:40|472.71|470.51|472.71|470.51|472.92|470.72|472.71|470.51|0
1642690670000|2022-01-20 14:57:50|472.5|470.3|472.09|469.89|472.5|470.3|472.09|469.89|0
1642690680000|2022-01-20 14:58:00|471.88|469.68|471.47|469.27|471.88|469.68|471.47|469.27|0
1642690690000|2022-01-20 14:58:10|471.26|469.06|472.71|470.51|472.71|470.51|471.26|469.06|0
1642690700000|2022-01-20 14:58:20|472.92|470.72|471.88|469.68|472.92|470.72|471.88|469.68|0
1642690710000|2022-01-20 14:58:30|471.68|469.48|471.26|469.06|471.68|469.48|471.26|469.06|0
1642690720000|2022-01-20 14:58:40|471.06|468.86|470.65|468.45|471.06|468.86|470.65|468.45|0
1642690730000|2022-01-20 14:58:50|470.85|468.65|471.26|469.06|471.26|469.06|470.65|468.45|0
1642690740000|2022-01-20 14:59:00|471.47|469.27|471.47|469.27|471.68|469.48|471.47|469.27|0
1642690750000|2022-01-20 14:59:10|471.06|468.86|470.44|468.24|471.06|468.86|470.23|468.03|0
1642690760000|2022-01-20 14:59:20|470.65|468.45|471.06|468.86|471.06|468.86|470.44|468.24|0
1642690770000|2022-01-20 14:59:30|470.55|468.35|471.47|469.27|471.47|469.27|470.55|468.35|0
1642690780000|2022-01-20 14:59:40|471.88|469.68|471.99|469.79|471.99|469.79|471.47|469.27|0
1642690790000|2022-01-20 14:59:50|472.92|470.72|472.3|470.1|472.92|470.72|472.3|470.1|0
1642690800000|2022-01-20 15:00:00|472.71|470.51|475.61|473.41|476.23|474.03|471.06|468.86|0
1642690810000|2022-01-20 15:00:10|476.02|473.82|475.19|472.99|476.02|473.82|474.57|472.37|0
1642690820000|2022-01-20 15:00:20|475.4|473.2|475.61|473.41|476.02|473.82|474.99|472.79|0
1642690830000|2022-01-20 15:00:30|475.81|473.61|475.19|472.99|475.81|473.61|475.19|472.99|0
1642690840000|2022-01-20 15:00:40|474.99|472.79|475.81|473.61|475.81|473.61|474.99|472.79|0
1642690850000|2022-01-20 15:00:50|476.44|474.24|475.19|472.99|476.44|474.24|475.19|472.99|0
1642690860000|2022-01-20 15:01:00|474.78|472.58|473.54|471.34|474.78|472.58|473.54|471.34|0
1642690870000|2022-01-20 15:01:10|473.95|471.75|473.95|471.75|473.95|471.75|473.74|471.54|0
1642690880000|2022-01-20 15:01:20|474.16|471.96|474.36|472.16|474.36|472.16|473.95|471.75|0
1642690890000|2022-01-20 15:01:30|473.33|471.13|472.2|470|473.33|471.13|472.2|470|0
1642690900000|2022-01-20 15:01:40|472.5|470.3|472.71|470.51|472.92|470.72|472.5|470.3|0
1642690910000|2022-01-20 15:01:50|472.92|470.72|472.71|470.51|472.92|470.72|472.71|470.51|0
1642690920000|2022-01-20 15:02:00|471.68|469.48|472.3|470.1|472.3|470.1|471.68|469.48|0
1642690930000|2022-01-20 15:02:10|472.5|470.3|471.26|469.06|472.5|470.3|471.16|468.96|0
1642690940000|2022-01-20 15:02:20|471.47|469.27|471.47|469.27|471.78|469.58|471.47|469.27|0
1642690950000|2022-01-20 15:02:30|471.68|469.48|471.06|468.86|471.68|469.48|470.64|468.44|0
1642690960000|2022-01-20 15:02:40|470.85|468.65|470.85|468.65|470.85|468.65|470.44|468.24|0
1642690970000|2022-01-20 15:02:50|471.26|469.06|471.68|469.48|471.68|469.48|470.85|468.65|0
1642690980000|2022-01-20 15:03:00|471.88|469.68|472.3|470.1|472.3|470.1|471.68|469.48|0
1642690990000|2022-01-20 15:03:10|472.92|470.72|473.33|471.13|473.33|471.13|472.92|470.72|0
1642691000000|2022-01-20 15:03:20|473.54|471.34|473.12|470.92|473.54|471.34|473.12|470.92|0
1642691010000|2022-01-20 15:03:30|473.33|471.13|473.54|471.34|473.54|471.34|473.33|471.13|0
1642691020000|2022-01-20 15:03:40|473.12|470.92|473.12|470.92|473.33|471.13|473.12|470.92|0
1642691030000|2022-01-20 15:03:50|473.33|471.13|472.5|470.3|473.54|471.34|472.5|470.3|0
1642691040000|2022-01-20 15:04:00|472.3|470.1|473.12|470.92|473.12|470.92|472.3|470.1|0
1642691050000|2022-01-20 15:04:10|473.33|471.13|474.57|472.37|474.57|472.37|473.33|471.13|0
1642691060000|2022-01-20 15:04:20|474.36|472.16|474.36|472.16|474.36|472.16|474.36|472.16|0
1642691070000|2022-01-20 15:04:30|474.57|472.37|474.16|471.96|474.57|472.37|474.16|471.96|0
1642691080000|2022-01-20 15:04:40|474.36|472.16|474.36|472.16|474.78|472.58|474.36|472.16|0
1642691090000|2022-01-20 15:04:50|474.78|472.58|474.78|472.58|474.98|472.78|474.68|472.48|0
1642691100000|2022-01-20 15:05:00|474.57|472.37|474.68|472.48|474.68|472.48|474.36|472.16|0
1642691110000|2022-01-20 15:05:10|474.78|472.58|475.81|473.61|475.81|473.61|474.78|472.58|0
1642691120000|2022-01-20 15:05:20|476.43|474.23|476.64|474.44|476.85|474.65|476.43|474.23|0
1642691130000|2022-01-20 15:05:30|476.43|474.23|476.85|474.65|476.85|474.65|476.43|474.23|0
1642691140000|2022-01-20 15:05:40|477.06|474.86|476.02|473.82|477.06|474.86|476.02|473.82|0
1642691150000|2022-01-20 15:05:50|475.61|473.41|475.4|473.2|475.61|473.41|475.19|472.99|0
1642691160000|2022-01-20 15:06:00|474.57|472.37|474.36|472.16|474.57|472.37|473.95|471.75|0
1642691170000|2022-01-20 15:06:10|474.98|472.78|475.4|473.2|475.61|473.41|474.98|472.78|0
1642691180000|2022-01-20 15:06:20|474.78|472.58|474.36|472.16|474.98|472.78|474.36|472.16|0
1642691190000|2022-01-20 15:06:30|474.57|472.37|474.57|472.37|474.78|472.58|474.57|472.37|0
1642691200000|2022-01-20 15:06:40|474.78|472.58|473.83|471.63|474.78|472.58|473.83|471.63|0
1642691210000|2022-01-20 15:06:50|473.62|471.42|473.42|471.22|474.15|471.95|473.42|471.22|0
1642691220000|2022-01-20 15:07:00|472.17|469.97|471.76|469.56|472.17|469.97|471.34|469.14|0
1642691230000|2022-01-20 15:07:10|472.17|469.97|472.17|469.97|472.17|469.97|471.97|469.77|0
1642691240000|2022-01-20 15:07:20|471.76|469.56|471.14|468.94|471.76|469.56|471.14|468.94|0
1642691250000|2022-01-20 15:07:30|470.31|468.11|474.98|472.78|474.98|472.78|470.31|468.11|0
1642691260000|2022-01-20 15:07:40|474.04|471.84|475.29|473.09|475.49|473.29|474.04|471.84|0
1642691270000|2022-01-20 15:07:50|475.08|472.88|476.95|474.75|476.95|474.75|475.08|472.88|0
1642691280000|2022-01-20 15:08:00|477.36|475.16|475.91|473.71|477.36|475.16|475.91|473.71|0
1642691290000|2022-01-20 15:08:10|476.32|474.12|476.12|473.92|476.32|474.12|476.12|473.92|0
1642691300000|2022-01-20 15:08:20|475.91|473.71|475.91|473.71|476.12|473.92|475.91|473.71|0
1642691310000|2022-01-20 15:08:30|476.12|473.92|476.74|474.54|476.74|474.54|475.91|473.71|0
1642691320000|2022-01-20 15:08:40|477.16|474.96|476.74|474.54|477.36|475.16|476.53|474.33|0
1642691330000|2022-01-20 15:08:50|476.32|474.12|475.08|472.88|476.32|474.12|475.08|472.88|0
1642691340000|2022-01-20 15:09:00|474.66|472.46|474.87|472.67|474.87|472.67|474.45|472.25|0
1642691350000|2022-01-20 15:09:10|474.66|472.46|474.45|472.25|474.87|472.67|474.25|472.05|0
1642691360000|2022-01-20 15:09:20|474.04|471.84|474.25|472.05|474.25|472.05|473.83|471.63|0
1642691370000|2022-01-20 15:09:30|474.04|471.84|473.83|471.63|474.45|472.25|473.83|471.63|0
1642691380000|2022-01-20 15:09:40|473.62|471.42|473.83|471.63|473.83|471.63|473.62|471.42|0
1642691390000|2022-01-20 15:09:50|473.62|471.42|473.42|471.22|473.62|471.42|473.21|471.01|0
1642691400000|2022-01-20 15:10:00|473.62|471.42|472.79|470.59|473.62|471.42|472.79|470.59|0
1642691410000|2022-01-20 15:10:10|473|470.8|473.62|471.42|473.62|471.42|473|470.8|0
1642691420000|2022-01-20 15:10:20|473.83|471.63|473.21|471.01|473.83|471.63|473.21|471.01|0
1642691430000|2022-01-20 15:10:30|473|470.8|473.62|471.42|473.62|471.42|473|470.8|0
1642691440000|2022-01-20 15:10:40|472.79|470.59|473.21|471.01|473.42|471.22|472.79|470.59|0
1642691450000|2022-01-20 15:10:50|472.59|470.39|471.34|469.14|472.59|470.39|471.14|468.94|0
1642691460000|2022-01-20 15:11:00|471.97|469.77|471.97|469.77|471.97|469.77|471.55|469.35|0
1642691470000|2022-01-20 15:11:10|471.34|469.14|475.91|473.71|475.91|473.71|471.34|469.14|0
1642691480000|2022-01-20 15:11:20|475.08|472.88|475.28|473.08|475.49|473.29|474.77|472.57|0
1642691490000|2022-01-20 15:11:30|475.91|473.71|476.53|474.33|476.53|474.33|475.7|473.5|0
1642691500000|2022-01-20 15:11:40|476.12|473.92|476.32|474.12|476.53|474.33|476.12|473.92|0
1642691510000|2022-01-20 15:11:50|476.53|474.33|476.43|474.23|476.53|474.33|476.12|473.92|0
1642691520000|2022-01-20 15:12:00|475.91|473.71|476.12|473.92|476.12|473.92|475.08|472.88|0
1642691530000|2022-01-20 15:12:10|475.7|473.5|476.53|474.33|476.53|474.33|475.7|473.5|0
1642691540000|2022-01-20 15:12:20|476.74|474.54|477.89|475.69|477.89|475.69|476.74|474.54|0
1642691550000|2022-01-20 15:12:30|477.36|475.16|477.99|475.79|477.99|475.79|477.36|475.16|0
1642691560000|2022-01-20 15:12:40|477.57|475.37|477.78|475.58|477.99|475.79|477.57|475.37|0
1642691570000|2022-01-20 15:12:50|477.99|475.79|477.78|475.58|477.99|475.79|477.78|475.58|0
1642691580000|2022-01-20 15:13:00|477.36|475.16|476.95|474.75|477.36|475.16|476.95|474.75|0
1642691590000|2022-01-20 15:13:10|476.32|474.12|477.15|474.95|477.15|474.95|476.32|474.12|0
1642691600000|2022-01-20 15:13:20|476.53|474.33|476.32|474.12|476.53|474.33|476.32|474.12|0
1642691610000|2022-01-20 15:13:30|476.11|473.91|475.91|473.71|476.32|474.12|475.91|473.71|0
1642691620000|2022-01-20 15:13:40|475.7|473.5|475.6|473.4|476.11|473.91|475.6|473.4|0
1642691630000|2022-01-20 15:13:50|476.32|474.12|476.32|474.12|476.32|474.12|475.7|473.5|0
1642691640000|2022-01-20 15:14:00|476.11|473.91|475.28|473.08|476.11|473.91|475.28|473.08|0
1642691650000|2022-01-20 15:14:10|475.49|473.29|475.49|473.29|475.6|473.4|475.08|472.88|0
1642691660000|2022-01-20 15:14:20|475.7|473.5|475.39|473.19|475.7|473.5|475.39|473.19|0
1642691670000|2022-01-20 15:14:30|474.87|472.67|475.08|472.88|475.28|473.08|474.87|472.67|0
1642691680000|2022-01-20 15:14:40|475.18|472.98|475.7|473.5|475.91|473.71|475.18|472.98|0
1642691690000|2022-01-20 15:14:50|475.49|473.29|475.28|473.08|475.49|473.29|475.28|473.08|0
1642691700000|2022-01-20 15:15:00|474.87|472.67|474.66|472.46|474.87|472.67|474.45|472.25|0
1642691710000|2022-01-20 15:15:10|474.45|472.25|474.45|472.25|474.87|472.67|474.45|472.25|0
1642691720000|2022-01-20 15:15:20|474.66|472.46|473.62|471.42|474.66|472.46|473.62|471.42|0
1642691730000|2022-01-20 15:15:30|473.83|471.63|473|470.8|473.83|471.63|473|470.8|0
1642691740000|2022-01-20 15:15:40|472.79|470.59|473|470.8|473|470.8|472.79|470.59|0
1642691750000|2022-01-20 15:15:50|472.79|470.59|472.79|470.59|472.79|470.59|472.79|470.59|0
1642691760000|2022-01-20 15:16:00|472.59|470.39|472.79|470.59|473|470.8|472.59|470.39|0
1642691770000|2022-01-20 15:16:10|473.62|471.42|474.04|471.84|474.04|471.84|473.41|471.21|0
1642691780000|2022-01-20 15:16:20|474.87|472.67|475.28|473.08|475.28|473.08|474.87|472.67|0
1642691790000|2022-01-20 15:16:30|475.08|472.88|475.08|472.88|475.49|473.29|475.08|472.88|0
1642691800000|2022-01-20 15:16:40|474.66|472.46|474.87|472.67|475.08|472.88|474.66|472.46|0
1642691810000|2022-01-20 15:16:50|475.08|472.88|474.45|472.25|475.08|472.88|474.45|472.25|0
1642691820000|2022-01-20 15:17:00|474.87|472.67|474.87|472.67|475.07|472.87|474.87|472.67|0
1642691830000|2022-01-20 15:17:10|475.07|472.87|475.18|472.98|475.6|473.4|475.07|472.87|0
1642691840000|2022-01-20 15:17:20|475.91|473.71|475.91|473.71|475.91|473.71|475.28|473.08|0
1642691850000|2022-01-20 15:17:30|475.49|473.29|475.07|472.87|475.49|473.29|475.07|472.87|0
1642691860000|2022-01-20 15:17:40|476.32|474.12|476.53|474.33|476.53|474.33|476.32|474.12|0
1642691870000|2022-01-20 15:17:50|477.15|474.95|476.95|474.75|477.36|475.16|476.95|474.75|0
1642691880000|2022-01-20 15:18:00|477.36|475.16|477.36|475.16|477.36|475.16|476.74|474.54|0
1642691890000|2022-01-20 15:18:10|477.57|475.37|477.78|475.58|477.78|475.58|477.36|475.16|0
1642691900000|2022-01-20 15:18:20|478.61|476.41|479.44|477.24|479.44|477.24|478.61|476.41|0
1642691910000|2022-01-20 15:18:30|479.24|477.04|479.03|476.83|479.24|477.04|478.61|476.41|0
1642691920000|2022-01-20 15:18:40|479.44|477.24|479.86|477.66|480.07|477.87|479.44|477.24|0
1642691930000|2022-01-20 15:18:50|479.24|477.04|480.07|477.87|480.07|477.87|479.24|477.04|0
1642691940000|2022-01-20 15:19:00|479.65|477.45|479.65|477.45|480.07|477.87|479.65|477.45|0
1642691950000|2022-01-20 15:19:10|479.24|477.04|480.28|478.08|480.28|478.08|479.24|477.04|0
1642691960000|2022-01-20 15:19:20|479.97|477.77|480.07|477.87|480.07|477.87|479.86|477.66|0
1642691970000|2022-01-20 15:19:30|479.86|477.66|480.28|478.08|480.28|478.08|479.86|477.66|0
1642691980000|2022-01-20 15:19:40|480.49|478.29|480.7|478.5|480.7|478.5|480.49|478.29|0
1642691990000|2022-01-20 15:19:50|481.11|478.91|481.11|478.91|481.32|479.12|481.11|478.91|0
1642692000000|2022-01-20 15:20:00|480.91|478.71|480.6|478.4|480.91|478.71|480.6|478.4|0
1642692010000|2022-01-20 15:20:10|480.28|478.08|480.7|478.5|481.01|478.81|480.28|478.08|0
1642692020000|2022-01-20 15:20:20|480.07|477.87|479.44|477.24|480.07|477.87|479.03|476.83|0
1642692030000|2022-01-20 15:20:30|479.86|477.66|479.44|477.24|479.86|477.66|479.44|477.24|0
1642692040000|2022-01-20 15:20:40|479.24|477.04|479.24|477.04|479.24|477.04|479.14|476.94|0
1642692050000|2022-01-20 15:20:50|479.03|476.83|479.24|477.04|479.24|477.04|478.82|476.62|0
1642692060000|2022-01-20 15:21:00|479.03|476.83|478.61|476.41|479.03|476.83|478.61|476.41|0
1642692070000|2022-01-20 15:21:10|478.72|476.52|479.03|476.83|479.03|476.83|478.72|476.52|0
1642692080000|2022-01-20 15:21:20|478.4|476.2|478.4|476.2|478.61|476.41|478.4|476.2|0
1642692090000|2022-01-20 15:21:30|478.61|476.41|478.4|476.2|478.61|476.41|478.4|476.2|0
1642692100000|2022-01-20 15:21:40|479.03|476.83|477.36|475.16|479.03|476.83|477.36|475.16|0
1642692110000|2022-01-20 15:21:50|476.74|474.54|477.15|474.95|477.15|474.95|476.74|474.54|0
1642692120000|2022-01-20 15:22:00|476.94|474.74|476.53|474.33|477.15|474.95|476.53|474.33|0
1642692130000|2022-01-20 15:22:10|476.43|474.23|475.7|473.5|476.43|474.23|475.7|473.5|0
1642692140000|2022-01-20 15:22:20|475.49|473.29|475.7|473.5|475.7|473.5|475.49|473.29|0
1642692150000|2022-01-20 15:22:30|475.49|473.29|475.49|473.29|475.7|473.5|475.49|473.29|0
1642692160000|2022-01-20 15:22:40|475.7|473.5|475.28|473.08|475.9|473.7|475.28|473.08|0
1642692170000|2022-01-20 15:22:50|476.53|474.33|476.53|474.33|476.94|474.74|476.53|474.33|0
1642692180000|2022-01-20 15:23:00|476.64|474.44|478.61|476.41|478.61|476.41|476.64|474.44|0
1642692190000|2022-01-20 15:23:10|478.82|476.62|479.14|476.94|479.24|477.04|478.82|476.62|0
1642692200000|2022-01-20 15:23:20|479.24|477.04|478.61|476.41|479.24|477.04|478.4|476.2|0
1642692210000|2022-01-20 15:23:30|478.82|476.62|478.61|476.41|478.82|476.62|478.4|476.2|0
1642692220000|2022-01-20 15:23:40|478.19|475.99|478.4|476.2|478.4|476.2|477.99|475.79|0
1642692240000|2022-01-20 15:24:00|477.57|475.37|477.15|474.95|477.78|475.58|477.15|474.95|0
1642692250000|2022-01-20 15:24:10|476.94|474.74|476.74|474.54|476.94|474.74|476.53|474.33|0
1642692260000|2022-01-20 15:24:20|476.53|474.33|476.74|474.54|477.15|474.95|476.53|474.33|0
1642692270000|2022-01-20 15:24:30|476.32|474.12|476.43|474.23|476.53|474.33|476.32|474.12|0
1642692280000|2022-01-20 15:24:40|476.11|473.91|474.87|472.67|476.11|473.91|474.87|472.67|0
1642692290000|2022-01-20 15:24:50|474.66|472.46|474.87|472.67|474.87|472.67|474.66|472.46|0
1642692300000|2022-01-20 15:25:00|474.66|472.46|475.49|473.29|475.49|473.29|474.66|472.46|0
1642692310000|2022-01-20 15:25:10|475.7|473.5|475.49|473.29|475.7|473.5|475.28|473.08|0
1642692320000|2022-01-20 15:25:20|475.18|472.98|474.24|472.04|475.18|472.98|474.24|472.04|0
1642692330000|2022-01-20 15:25:30|475.28|473.08|475.9|473.7|476.53|474.33|475.28|473.08|0
1642692340000|2022-01-20 15:25:40|476.53|474.33|476.11|473.91|476.53|474.33|476.11|473.91|0
1642692350000|2022-01-20 15:25:50|476.64|474.44|476.32|474.12|476.64|474.44|476.32|474.12|0
1642692360000|2022-01-20 15:26:00|476.53|474.33|476.74|474.54|476.74|474.54|476.32|474.12|0
1642692370000|2022-01-20 15:26:10|476.53|474.33|477.15|474.95|477.15|474.95|476.53|474.33|0
1642692380000|2022-01-20 15:26:20|477.78|475.58|477.78|475.58|477.78|475.58|477.36|475.16|0
1642692390000|2022-01-20 15:26:30|477.57|475.37|477.98|475.78|477.98|475.78|477.36|475.16|0
1642692400000|2022-01-20 15:26:40|476.94|474.74|476.84|474.64|477.15|474.95|476.84|474.64|0
1642692410000|2022-01-20 15:26:50|476.94|474.74|476.32|474.12|476.94|474.74|476.32|474.12|0
1642692420000|2022-01-20 15:27:00|476.74|474.54|475.7|473.5|476.74|474.54|475.7|473.5|0
1642692430000|2022-01-20 15:27:10|475.49|473.29|474.86|472.66|475.49|473.29|474.86|472.66|0
1642692440000|2022-01-20 15:27:20|474.45|472.25|473.41|471.21|474.45|472.25|473.41|471.21|0
1642692450000|2022-01-20 15:27:30|473.83|471.63|473|470.8|473.83|471.63|472.79|470.59|0
1642692460000|2022-01-20 15:27:40|472.79|470.59|473.41|471.21|473.62|471.42|472.79|470.59|0
1642692470000|2022-01-20 15:27:50|473.62|471.42|473.62|471.42|473.62|471.42|473.41|471.21|0
1642692480000|2022-01-20 15:28:00|473.83|471.63|473.83|471.63|473.83|471.63|473.41|471.21|0
1642692490000|2022-01-20 15:28:10|473.62|471.42|474.45|472.25|474.45|472.25|473.62|471.42|0
1642692500000|2022-01-20 15:28:20|474.03|471.83|474.45|472.25|474.66|472.46|474.03|471.83|0
1642692510000|2022-01-20 15:28:30|474.86|472.66|474.66|472.46|474.86|472.66|474.24|472.04|0
1642692520000|2022-01-20 15:28:40|474.86|472.66|475.7|473.5|475.7|473.5|474.86|472.66|0
1642692530000|2022-01-20 15:28:50|476.22|474.02|476.11|473.91|476.22|474.02|476.11|473.91|0
1642692540000|2022-01-20 15:29:00|475.9|473.7|474.86|472.66|475.9|473.7|474.86|472.66|0
1642692550000|2022-01-20 15:29:10|474.66|472.46|474.66|472.46|474.86|472.66|474.45|472.25|0
1642692560000|2022-01-20 15:29:20|474.24|472.04|473.83|471.63|474.24|472.04|473.83|471.63|0
1642692570000|2022-01-20 15:29:30|473.41|471.21|473|470.8|473.41|471.21|473|470.8|0
1642692580000|2022-01-20 15:29:40|472.79|470.59|473.2|471|473.2|471|472.79|470.59|0
1642692590000|2022-01-20 15:29:50|473|470.8|473.2|471|473.2|471|473|470.8|0
1642692600000|2022-01-20 15:30:00|473.41|471.21|471.75|469.55|473.41|471.21|471.75|469.55|0
1642692610000|2022-01-20 15:30:10|471.55|469.35|471.13|468.93|471.75|469.55|471.13|468.93|0
1642692620000|2022-01-20 15:30:20|470.93|468.73|470.72|468.52|470.93|468.73|470.51|468.31|0
1642692630000|2022-01-20 15:30:30|470.92|468.72|470.92|468.72|471.34|469.14|470.92|468.72|0
1642692640000|2022-01-20 15:30:40|470.72|468.52|470.72|468.52|470.72|468.52|470.72|468.52|0
1642692650000|2022-01-20 15:30:50|471.13|468.93|470.51|468.31|471.13|468.93|470.3|468.1|0
1642692660000|2022-01-20 15:31:00|470.92|468.72|470.92|468.72|470.92|468.72|470.51|468.31|0
1642692670000|2022-01-20 15:31:10|470.3|468.1|469.48|467.28|470.3|468.1|469.48|467.28|0
1642692680000|2022-01-20 15:31:20|468.65|466.45|468.44|466.24|468.65|466.45|468.24|466.04|0
1642692690000|2022-01-20 15:31:30|468.76|466.56|468.03|465.83|468.76|466.56|468.03|465.83|0
1642692700000|2022-01-20 15:31:40|468.24|466.04|468.03|465.83|468.24|466.04|468.03|465.83|0
1642692710000|2022-01-20 15:31:50|468.24|466.04|468.24|466.04|468.44|466.24|468.24|466.04|0
1642692720000|2022-01-20 15:32:00|468.03|465.83|468.14|465.94|468.14|465.94|467.82|465.62|0
1642692730000|2022-01-20 15:32:10|468.03|465.83|465.56|463.36|468.03|465.83|465.56|463.36|0
1642692740000|2022-01-20 15:32:20|465.76|463.56|465.56|463.36|465.76|463.56|465.35|463.15|0
1642692750000|2022-01-20 15:32:30|465.14|462.94|464.43|462.23|465.14|462.94|464.43|462.23|0
1642692760000|2022-01-20 15:32:40|464.73|462.53|464.32|462.12|464.94|462.74|464.32|462.12|0
1642692770000|2022-01-20 15:32:50|464.53|462.33|464.12|461.92|464.53|462.33|464.12|461.92|0
1642692780000|2022-01-20 15:33:00|463.91|461.71|466.69|464.49|466.69|464.49|463.91|461.71|0
1642692790000|2022-01-20 15:33:10|466.79|464.59|466.59|464.39|466.79|464.59|466.59|464.39|0
1642692800000|2022-01-20 15:33:20|466.79|464.59|466.79|464.59|466.79|464.59|466.59|464.39|0
1642692810000|2022-01-20 15:33:30|466.59|464.39|466.79|464.59|466.79|464.59|466.59|464.39|0
1642692820000|2022-01-20 15:33:40|466.59|464.39|466.59|464.39|466.79|464.59|466.59|464.39|0
1642692830000|2022-01-20 15:33:50|465.76|463.56|466.38|464.18|466.38|464.18|465.76|463.56|0
1642692840000|2022-01-20 15:34:00|466.17|463.97|466.59|464.39|466.79|464.59|466.17|463.97|0
1642692850000|2022-01-20 15:34:10|466.79|464.59|466.79|464.59|466.79|464.59|466.69|464.49|0
1642692860000|2022-01-20 15:34:20|467|464.8|467.62|465.42|467.82|465.62|467|464.8|0
1642692870000|2022-01-20 15:34:30|467|464.8|467.41|465.21|467.41|465.21|467|464.8|0
1642692880000|2022-01-20 15:34:40|467.82|465.62|467.2|465|467.82|465.62|467.2|465|0
1642692890000|2022-01-20 15:34:50|467.82|465.62|467.41|465.21|467.82|465.62|467.41|465.21|0
1642692900000|2022-01-20 15:35:00|467.2|465|466.79|464.59|467.2|465|466.79|464.59|0
1642692910000|2022-01-20 15:35:10|467|464.8|466.79|464.59|467|464.8|466.79|464.59|0
1642692920000|2022-01-20 15:35:20|467|464.8|467.31|465.11|467.31|465.11|467|464.8|0
1642692930000|2022-01-20 15:35:30|467.82|465.62|467|464.8|467.82|465.62|467|464.8|0
1642692940000|2022-01-20 15:35:40|466.79|464.59|466.59|464.39|466.79|464.59|466.59|464.39|0
1642692950000|2022-01-20 15:35:50|466.79|464.59|466.79|464.59|466.79|464.59|466.59|464.39|0
1642692960000|2022-01-20 15:36:00|467|464.8|466.59|464.39|467|464.8|466.59|464.39|0
1642692970000|2022-01-20 15:36:10|466.38|464.18|465.97|463.77|466.59|464.39|465.97|463.77|0
1642692980000|2022-01-20 15:36:20|465.76|463.56|466.17|463.97|466.17|463.97|465.76|463.56|0
1642692990000|2022-01-20 15:36:30|465.97|463.77|465.56|463.36|465.97|463.77|465.56|463.36|0
1642693000000|2022-01-20 15:36:40|465.76|463.56|465.35|463.15|465.76|463.56|465.35|463.15|0
1642693010000|2022-01-20 15:36:50|465.56|463.36|464.94|462.74|465.56|463.36|464.94|462.74|0
1642693020000|2022-01-20 15:37:00|465.14|462.94|465.14|462.94|465.14|462.94|464.94|462.74|0
1642693030000|2022-01-20 15:37:10|464.94|462.74|464.73|462.53|464.94|462.74|464.73|462.53|0
1642693040000|2022-01-20 15:37:20|464.94|462.74|465.14|462.94|465.14|462.94|464.94|462.74|0
1642693050000|2022-01-20 15:37:30|465.35|463.15|465.14|462.94|465.35|463.15|465.14|462.94|0
1642693060000|2022-01-20 15:37:40|464.94|462.74|464.84|462.64|464.94|462.74|464.84|462.64|0
1642693070000|2022-01-20 15:37:50|465.14|462.94|465.56|463.36|465.56|463.36|465.14|462.94|0
1642693080000|2022-01-20 15:38:00|465.35|463.15|466.17|463.97|466.17|463.97|465.14|462.94|0
1642693090000|2022-01-20 15:38:10|466.79|464.59|467.2|465|467.2|465|466.79|464.59|0
1642693100000|2022-01-20 15:38:20|467.41|465.21|467.62|465.42|467.62|465.42|467.2|465|0
1642693110000|2022-01-20 15:38:30|467.82|465.62|467.62|465.42|467.82|465.62|467.41|465.21|0
1642693120000|2022-01-20 15:38:40|468.03|465.83|467.82|465.62|468.03|465.83|467.82|465.62|0
1642693130000|2022-01-20 15:38:50|467.62|465.42|467.41|465.21|468.03|465.83|467.41|465.21|0
1642693140000|2022-01-20 15:39:00|467.2|465|467|464.8|467.2|465|466.79|464.59|0
1642693150000|2022-01-20 15:39:10|467.82|465.62|468.03|465.83|468.03|465.83|467.82|465.62|0
1642693160000|2022-01-20 15:39:20|468.24|466.04|467.82|465.62|468.24|466.04|467.82|465.62|0
1642693170000|2022-01-20 15:39:30|467.41|465.21|466.69|464.49|467.41|465.21|466.69|464.49|0
1642693180000|2022-01-20 15:39:40|466.79|464.59|466.79|464.59|467|464.8|466.69|464.49|0
1642693190000|2022-01-20 15:39:50|467|464.8|466.28|464.08|467|464.8|466.17|463.97|0
1642693200000|2022-01-20 15:40:00|466.17|463.97|466.38|464.18|466.38|464.18|466.17|463.97|0
1642693210000|2022-01-20 15:40:10|465.97|463.77|465.35|463.15|465.97|463.77|465.35|463.15|0
1642693220000|2022-01-20 15:40:20|465.14|462.94|464.73|462.53|465.14|462.94|464.73|462.53|0
1642693230000|2022-01-20 15:40:30|464.94|462.74|464.32|462.12|464.94|462.74|464.32|462.12|0
1642693240000|2022-01-20 15:40:40|464.84|462.64|464.53|462.33|464.94|462.74|464.53|462.33|0
1642693250000|2022-01-20 15:40:50|464.73|462.53|464.94|462.74|464.94|462.74|464.73|462.53|0
1642693260000|2022-01-20 15:41:00|464.53|462.33|463.91|461.71|464.53|462.33|463.91|461.71|0
1642693270000|2022-01-20 15:41:10|464.32|462.12|463.91|461.71|464.32|462.12|463.91|461.71|0
1642693280000|2022-01-20 15:41:20|464.32|462.12|464.94|462.74|464.94|462.74|464.32|462.12|0
1642693290000|2022-01-20 15:41:30|465.14|462.94|465.76|463.56|466.17|463.97|465.14|462.94|0
1642693300000|2022-01-20 15:41:40|465.97|463.77|465.97|463.77|465.97|463.77|465.97|463.77|0
1642693310000|2022-01-20 15:41:50|466.17|463.97|465.97|463.77|466.38|464.18|465.97|463.77|0
1642693320000|2022-01-20 15:42:00|466.38|464.18|466.58|464.38|466.58|464.38|466.38|464.18|0
1642693330000|2022-01-20 15:42:10|466.17|463.97|465.97|463.77|466.38|464.18|465.97|463.77|0
1642693340000|2022-01-20 15:42:20|465.55|463.35|465.97|463.77|465.97|463.77|465.55|463.35|0
1642693350000|2022-01-20 15:42:30|465.76|463.56|465.35|463.15|465.76|463.56|465.14|462.94|0
1642693360000|2022-01-20 15:42:40|465.14|462.94|465.35|463.15|465.35|463.15|465.14|462.94|0
1642693370000|2022-01-20 15:42:50|465.14|462.94|465.14|462.94|465.14|462.94|465.14|462.94|0
1642693380000|2022-01-20 15:43:00|465.35|463.15|465.35|463.15|465.35|463.15|465.35|463.15|0
1642693390000|2022-01-20 15:43:10|464.73|462.53|464.32|462.12|464.73|462.53|464.32|462.12|0
1642693400000|2022-01-20 15:43:20|464.52|462.32|464.73|462.53|464.73|462.53|464.52|462.32|0
1642693410000|2022-01-20 15:43:30|464.52|462.32|464.94|462.74|464.94|462.74|464.52|462.32|0
1642693420000|2022-01-20 15:43:40|465.14|462.94|465.35|463.15|465.35|463.15|464.94|462.74|0
1642693430000|2022-01-20 15:43:50|464.73|462.53|464.94|462.74|464.94|462.74|464.73|462.53|0
1642693440000|2022-01-20 15:44:00|464.73|462.53|464.11|461.91|464.73|462.53|464.11|461.91|0
1642693450000|2022-01-20 15:44:10|463.91|461.71|463.81|461.61|463.91|461.71|463.5|461.3|0
1642693460000|2022-01-20 15:44:20|464.11|461.91|464.32|462.12|464.52|462.32|463.7|461.5|0
1642693470000|2022-01-20 15:44:30|465.14|462.94|465.45|463.25|465.45|463.25|465.14|462.94|0
1642693480000|2022-01-20 15:44:40|465.66|463.46|466.17|463.97|466.17|463.97|465.66|463.46|0
1642693490000|2022-01-20 15:44:50|465.97|463.77|466.58|464.38|466.58|464.38|465.97|463.77|0
1642693500000|2022-01-20 15:45:00|466.17|463.97|465.45|463.25|466.17|463.97|465.35|463.15|0
1642693510000|2022-01-20 15:45:10|465.55|463.35|466.38|464.18|466.38|464.18|465.55|463.35|0
1642693520000|2022-01-20 15:45:20|466.17|463.97|465.76|463.56|466.17|463.97|465.76|463.56|0
1642693530000|2022-01-20 15:45:30|465.55|463.35|464.94|462.74|465.55|463.35|464.94|462.74|0
1642693540000|2022-01-20 15:45:40|464.52|462.32|464.11|461.91|464.52|462.32|464.11|461.91|0
1642693550000|2022-01-20 15:45:50|464.32|462.12|464.32|462.12|464.32|462.12|464.32|462.12|0
1642693560000|2022-01-20 15:46:00|464.11|461.91|463.91|461.71|464.11|461.91|463.91|461.71|0
1642693570000|2022-01-20 15:46:10|463.81|461.61|463.5|461.3|463.81|461.61|463.5|461.3|0
1642693580000|2022-01-20 15:46:20|463.7|461.5|464.11|461.91|464.11|461.91|463.5|461.3|0
1642693590000|2022-01-20 15:46:30|463.91|461.71|463.91|461.71|463.91|461.71|463.91|461.71|0
1642693600000|2022-01-20 15:46:40|463.7|461.5|463.7|461.5|463.7|461.5|463.7|461.5|0
1642693610000|2022-01-20 15:46:50|463.5|461.3|463.5|461.3|463.5|461.3|463.29|461.09|0
1642693620000|2022-01-20 15:47:00|463.29|461.09|463.29|461.09|463.29|461.09|463.08|460.88|0
1642693630000|2022-01-20 15:47:10|463.08|460.88|462.67|460.47|463.08|460.88|462.67|460.47|0
1642693640000|2022-01-20 15:47:20|462.88|460.68|462.88|460.68|462.88|460.68|462.88|460.68|0
1642693650000|2022-01-20 15:47:30|462.67|460.47|462.67|460.47|462.67|460.47|462.47|460.27|0
1642693660000|2022-01-20 15:47:40|462.57|460.37|462.47|460.27|462.88|460.68|462.47|460.27|0
1642693670000|2022-01-20 15:47:50|462.88|460.68|463.29|461.09|463.29|461.09|462.67|460.47|0
1642693680000|2022-01-20 15:48:00|462.88|460.68|462.67|460.47|462.88|460.68|462.47|460.27|0
1642693690000|2022-01-20 15:48:10|462.47|460.27|461.24|459.04|462.47|460.27|461.24|459.04|0
1642693700000|2022-01-20 15:48:20|461.55|459.35|461.24|459.04|461.85|459.65|461.24|459.04|0
1642693710000|2022-01-20 15:48:30|461.03|458.83|461.24|459.04|461.44|459.24|461.03|458.83|0
1642693720000|2022-01-20 15:48:40|461.03|458.83|463.37|461.17|463.37|461.17|461.03|458.83|0
1642693730000|2022-01-20 15:48:50|463.58|461.38|461.26|459.06|463.58|461.38|461.06|458.86|0
1642693740000|2022-01-20 15:49:00|461.16|458.96|461.06|458.86|461.16|458.96|461.06|458.86|0
1642693750000|2022-01-20 15:49:10|460.85|458.65|460.44|458.24|460.85|458.65|460.44|458.24|0
1642693760000|2022-01-20 15:49:20|460.65|458.45|461.06|458.86|461.06|458.86|460.65|458.45|0
1642693770000|2022-01-20 15:49:30|460.85|458.65|461.05|458.85|461.26|459.06|460.85|458.65|0
1642693780000|2022-01-20 15:49:40|460.85|458.65|461.26|459.06|461.26|459.06|460.85|458.65|0
1642693790000|2022-01-20 15:49:50|461.05|458.85|460.85|458.65|461.05|458.85|460.85|458.65|0
1642693800000|2022-01-20 15:50:00|460.44|458.24|460.85|458.65|460.85|458.65|460.44|458.24|0
1642693810000|2022-01-20 15:50:10|460.96|458.76|461.26|459.06|461.46|459.26|460.96|458.76|0
1642693820000|2022-01-20 15:50:20|461.05|458.85|460.65|458.45|461.05|458.85|460.65|458.45|0
1642693830000|2022-01-20 15:50:30|460.44|458.24|460.85|458.65|460.85|458.65|460.44|458.24|0
1642693840000|2022-01-20 15:50:40|461.05|458.85|461.05|458.85|461.05|458.85|461.05|458.85|0
1642693850000|2022-01-20 15:50:50|460.85|458.65|460.85|458.65|460.85|458.65|460.85|458.65|0
1642693860000|2022-01-20 15:51:00|460.64|458.44|461.26|459.06|461.26|459.06|460.64|458.44|0
1642693870000|2022-01-20 15:51:10|461.05|458.85|461.26|459.06|461.26|459.06|461.05|458.85|0
1642693880000|2022-01-20 15:51:20|461.16|458.96|460.64|458.44|461.16|458.96|460.64|458.44|0
1642693890000|2022-01-20 15:51:30|460.85|458.65|460.64|458.44|460.85|458.65|460.64|458.44|0
1642693900000|2022-01-20 15:51:40|460.44|458.24|461.05|458.85|461.05|458.85|460.44|458.24|0
1642693910000|2022-01-20 15:51:50|461.26|459.06|460.85|458.65|461.26|459.06|460.85|458.65|0
1642693920000|2022-01-20 15:52:00|460.64|458.44|460.44|458.24|460.85|458.65|460.44|458.24|0
1642693930000|2022-01-20 15:52:10|460.64|458.44|460.64|458.44|460.85|458.65|460.64|458.44|0
1642693940000|2022-01-20 15:52:20|461.05|458.85|460.85|458.65|461.46|459.26|460.85|458.65|0
1642693950000|2022-01-20 15:52:30|460.64|458.44|460.44|458.24|460.64|458.44|460.44|458.24|0
1642693960000|2022-01-20 15:52:40|460.64|458.44|459.73|457.53|460.64|458.44|459.73|457.53|0
1642693970000|2022-01-20 15:52:50|459.83|457.63|459.42|457.22|459.83|457.63|459.01|456.81|0
1642693980000|2022-01-20 15:53:00|459.21|457.01|458.8|456.6|459.21|457.01|458.8|456.6|0
1642693990000|2022-01-20 15:53:10|459.01|456.81|458.6|456.4|459.01|456.81|458.39|456.19|0
1642694000000|2022-01-20 15:53:20|459.21|457.01|458.8|456.6|459.21|457.01|458.6|456.4|0
1642694010000|2022-01-20 15:53:30|459.01|456.81|458.6|456.4|459.01|456.81|458.6|456.4|0
1642694020000|2022-01-20 15:53:40|458.8|456.6|458.8|456.6|458.8|456.6|458.39|456.19|0
1642694030000|2022-01-20 15:53:50|458.6|456.4|459.42|457.22|459.42|457.22|458.6|456.4|0
1642694040000|2022-01-20 15:54:00|459.83|457.63|459.82|457.62|460.03|457.83|459.82|457.62|0
1642694050000|2022-01-20 15:54:10|459.42|457.22|459.62|457.42|459.62|457.42|459.42|457.22|0
1642694060000|2022-01-20 15:54:20|459.42|457.22|459.01|456.81|459.42|457.22|459.01|456.81|0
1642694070000|2022-01-20 15:54:30|459.21|457.01|459.42|457.22|459.42|457.22|459.21|457.01|0
1642694080000|2022-01-20 15:54:40|459.21|457.01|459.01|456.81|459.21|457.01|459.01|456.81|0
1642694100000|2022-01-20 15:55:00|459.21|457.01|459.62|457.42|459.62|457.42|459.21|457.01|0
1642694110000|2022-01-20 15:55:10|459.82|457.62|459.82|457.62|459.82|457.62|459.21|457.01|0
1642694120000|2022-01-20 15:55:20|459.62|457.42|459.82|457.62|459.82|457.62|459.62|457.42|0
1642694130000|2022-01-20 15:55:30|460.03|457.83|460.44|458.24|460.44|458.24|460.03|457.83|0
1642694140000|2022-01-20 15:55:40|460.23|458.03|460.44|458.24|460.64|458.44|460.23|458.03|0
1642694150000|2022-01-20 15:55:50|460.64|458.44|460.64|458.44|460.64|458.44|460.64|458.44|0
1642694160000|2022-01-20 15:56:00|460.44|458.24|460.85|458.65|460.85|458.65|460.23|458.03|0
1642694170000|2022-01-20 15:56:10|460.64|458.44|460.64|458.44|460.64|458.44|460.23|458.03|0
1642694180000|2022-01-20 15:56:20|460.85|458.65|461.05|458.85|461.05|458.85|460.85|458.65|0
1642694190000|2022-01-20 15:56:30|461.46|459.26|461.26|459.06|461.46|459.26|461.26|459.06|0
1642694200000|2022-01-20 15:56:40|460.85|458.65|460.64|458.44|461.05|458.85|460.64|458.44|0
1642694210000|2022-01-20 15:56:50|460.85|458.65|460.85|458.65|461.05|458.85|460.85|458.65|0
1642694220000|2022-01-20 15:57:00|460.44|458.24|460.23|458.03|460.64|458.44|460.23|458.03|0
1642694230000|2022-01-20 15:57:10|460.44|458.24|461.05|458.85|461.05|458.85|460.44|458.24|0
1642694240000|2022-01-20 15:57:20|460.85|458.65|461.05|458.85|461.05|458.85|460.85|458.65|0
1642694250000|2022-01-20 15:57:30|461.46|459.26|461.26|459.06|461.46|459.26|461.26|459.06|0
1642694260000|2022-01-20 15:57:40|461.46|459.26|461.87|459.67|461.87|459.67|461.46|459.26|0
1642694270000|2022-01-20 15:57:50|461.67|459.47|461.46|459.26|461.67|459.47|461.46|459.26|0
1642694280000|2022-01-20 15:58:00|461.05|458.85|461.87|459.67|461.87|459.67|461.05|458.85|0
1642694290000|2022-01-20 15:58:10|462.08|459.88|461.87|459.67|462.08|459.88|461.87|459.67|0
1642694300000|2022-01-20 15:58:20|462.08|459.88|462.28|460.08|462.28|460.08|461.87|459.67|0
1642694310000|2022-01-20 15:58:30|462.08|459.88|461.87|459.67|462.08|459.88|461.87|459.67|0
1642694320000|2022-01-20 15:58:40|461.67|459.47|461.87|459.67|462.08|459.88|461.67|459.47|0
1642694330000|2022-01-20 15:58:50|461.46|459.26|461.46|459.26|461.46|459.26|461.46|459.26|0
1642694340000|2022-01-20 15:59:00|461.26|459.06|461.87|459.67|462.08|459.88|461.26|459.06|0
1642694350000|2022-01-20 15:59:10|461.46|459.26|461.05|458.85|461.46|459.26|461.05|458.85|0
1642694360000|2022-01-20 15:59:20|460.75|458.55|459.82|457.62|460.75|458.55|459.82|457.62|0
1642694370000|2022-01-20 15:59:30|459.62|457.42|460.03|457.83|460.03|457.83|459.62|457.42|0
1642694380000|2022-01-20 15:59:40|459.82|457.62|460.64|458.44|460.64|458.44|459.82|457.62|0
1642694390000|2022-01-20 15:59:50|460.23|458.03|460.54|458.34|460.54|458.34|460.23|458.03|0
1642694400000|2022-01-20 16:00:00|460.44|458.24|460.23|458.03|460.44|458.24|460.03|457.83|0
1642694410000|2022-01-20 16:00:10|460.44|458.24|459.41|457.21|460.44|458.24|459.41|457.21|0
1642694420000|2022-01-20 16:00:20|459.62|457.42|459.21|457.01|459.62|457.42|459.21|457.01|0
1642694430000|2022-01-20 16:00:30|458.6|456.4|458.6|456.4|459|456.8|458.6|456.4|0
1642694440000|2022-01-20 16:00:40|458.8|456.6|458.6|456.4|458.8|456.6|458.39|456.19|0
1642694450000|2022-01-20 16:00:50|458.39|456.19|457.98|455.78|458.8|456.6|457.98|455.78|0
1642694460000|2022-01-20 16:01:00|457.78|455.58|457.78|455.58|457.78|455.58|457.57|455.37|0
1642694470000|2022-01-20 16:01:10|457.57|455.37|457.57|455.37|457.78|455.58|457.57|455.37|0
1642694480000|2022-01-20 16:01:20|457.78|455.58|457.17|454.97|457.78|455.58|457.17|454.97|0
1642694490000|2022-01-20 16:01:30|456.76|454.56|456.96|454.76|457.17|454.97|456.76|454.56|0
1642694500000|2022-01-20 16:01:40|457.17|454.97|456.96|454.76|457.37|455.17|456.96|454.76|0
1642694510000|2022-01-20 16:01:50|457.37|455.17|457.37|455.17|457.57|455.37|457.37|455.17|0
1642694520000|2022-01-20 16:02:00|456.96|454.76|456.96|454.76|457.17|454.97|456.96|454.76|0
1642694530000|2022-01-20 16:02:10|457.17|454.97|456.76|454.56|457.17|454.97|456.76|454.56|0
1642694540000|2022-01-20 16:02:20|456.55|454.35|456.35|454.15|456.55|454.35|456.14|453.94|0
1642694550000|2022-01-20 16:02:30|456.14|453.94|455.74|453.54|456.35|454.15|455.74|453.54|0
1642694560000|2022-01-20 16:02:40|455.33|453.13|455.53|453.33|455.53|453.33|455.13|452.93|0
1642694570000|2022-01-20 16:02:50|455.13|452.93|455.33|453.13|455.33|453.13|455.13|452.93|0
1642694580000|2022-01-20 16:03:00|455.13|452.93|455.53|453.33|455.64|453.44|455.13|452.93|0
1642694590000|2022-01-20 16:03:10|455.33|453.13|455.53|453.33|455.74|453.54|455.33|453.13|0
1642694600000|2022-01-20 16:03:20|455.74|453.54|456.35|454.15|456.35|454.15|455.74|453.54|0
1642694610000|2022-01-20 16:03:30|456.14|453.94|456.35|454.15|456.35|454.15|456.14|453.94|0
1642694620000|2022-01-20 16:03:40|456.14|453.94|456.35|454.15|456.35|454.15|456.14|453.94|0
1642694630000|2022-01-20 16:03:50|456.55|454.35|456.55|454.35|456.55|454.35|456.55|454.35|0
1642694640000|2022-01-20 16:04:00|456.35|454.15|456.45|454.25|456.45|454.25|456.25|454.05|0
1642694650000|2022-01-20 16:04:10|456.66|454.46|456.76|454.56|456.76|454.56|456.35|454.15|0
1642694660000|2022-01-20 16:04:20|456.55|454.35|456.76|454.56|456.76|454.56|456.55|454.35|0
1642694670000|2022-01-20 16:04:30|456.96|454.76|456.96|454.76|456.96|454.76|456.96|454.76|0
1642694680000|2022-01-20 16:04:40|457.16|454.96|457.37|455.17|457.37|455.17|456.96|454.76|0
1642694690000|2022-01-20 16:04:50|457.16|454.96|456.96|454.76|457.37|455.17|456.96|454.76|0
1642694700000|2022-01-20 16:05:00|457.16|454.96|456.96|454.76|457.37|455.17|456.96|454.76|0
1642694710000|2022-01-20 16:05:10|457.37|455.17|457.57|455.37|457.57|455.37|457.37|455.17|0
1642694720000|2022-01-20 16:05:20|457.16|454.96|457.57|455.37|457.98|455.78|457.16|454.96|0
1642694730000|2022-01-20 16:05:30|457.37|455.17|457.37|455.17|457.37|455.17|457.37|455.17|0
1642694740000|2022-01-20 16:05:40|457.16|454.96|457.37|455.17|457.37|455.17|457.16|454.96|0
1642694750000|2022-01-20 16:05:50|457.57|455.37|457.16|454.96|457.57|455.37|456.96|454.76|0
1642694760000|2022-01-20 16:06:00|456.96|454.76|457.57|455.37|457.57|455.37|456.96|454.76|0
1642694770000|2022-01-20 16:06:10|457.78|455.58|457.37|455.17|457.78|455.58|457.27|455.07|0
1642694780000|2022-01-20 16:06:20|457.57|455.37|457.78|455.58|457.78|455.58|457.57|455.37|0
1642694790000|2022-01-20 16:06:30|457.57|455.37|457.57|455.37|457.57|455.37|457.57|455.37|0
1642694800000|2022-01-20 16:06:40|457.78|455.58|458.19|455.99|458.19|455.99|457.78|455.58|0
1642694810000|2022-01-20 16:06:50|458.39|456.19|458.39|456.19|458.39|456.19|458.39|456.19|0
1642694820000|2022-01-20 16:07:00|458.8|456.6|459|456.8|459.21|457.01|458.8|456.6|0
1642694830000|2022-01-20 16:07:10|459.21|457.01|459|456.8|459.21|457.01|459|456.8|0
1642694840000|2022-01-20 16:07:20|458.8|456.6|458.8|456.6|458.8|456.6|458.7|456.5|0
1642694850000|2022-01-20 16:07:30|458.39|456.19|458.39|456.19|458.59|456.39|458.39|456.19|0
1642694860000|2022-01-20 16:07:40|458.8|456.6|458.8|456.6|458.8|456.6|458.59|456.39|0
1642694870000|2022-01-20 16:07:50|458.59|456.39|458.59|456.39|458.8|456.6|458.59|456.39|0
1642694880000|2022-01-20 16:08:00|458.19|455.99|458.19|455.99|458.39|456.19|457.78|455.58|0
1642694890000|2022-01-20 16:08:10|457.78|455.58|457.57|455.37|457.98|455.78|457.57|455.37|0
1642694900000|2022-01-20 16:08:20|457.37|455.17|457.37|455.17|457.37|455.17|457.16|454.96|0
1642694910000|2022-01-20 16:08:30|457.16|454.96|457.57|455.37|457.57|455.37|457.16|454.96|0
1642694920000|2022-01-20 16:08:40|457.78|455.58|457.78|455.58|457.78|455.58|457.78|455.58|0
1642694930000|2022-01-20 16:08:50|457.57|455.37|457.78|455.58|457.78|455.58|457.37|455.17|0
1642694940000|2022-01-20 16:09:00|457.98|455.78|458.8|456.6|458.8|456.6|457.98|455.78|0
1642694950000|2022-01-20 16:09:10|459.41|457.21|458.9|456.7|459.62|457.42|458.9|456.7|0
1642694960000|2022-01-20 16:09:20|458.59|456.39|458.59|456.39|458.59|456.39|458.18|455.98|0
1642694970000|2022-01-20 16:09:30|458.8|456.6|459.21|457.01|459.21|457.01|458.8|456.6|0
1642694980000|2022-01-20 16:09:40|459|456.8|459.21|457.01|459.21|457.01|458.8|456.6|0
1642694990000|2022-01-20 16:09:50|459|456.8|458.8|456.6|459|456.8|458.8|456.6|0
1642695000000|2022-01-20 16:10:00|458.59|456.39|459.62|457.42|459.62|457.42|458.59|456.39|0
1642695010000|2022-01-20 16:10:10|459.82|457.62|459.82|457.62|460.03|457.83|459.62|457.42|0
1642695020000|2022-01-20 16:10:20|460.23|458.03|460.23|458.03|460.23|458.03|460.13|457.93|0
1642695030000|2022-01-20 16:10:30|460.03|457.83|460.64|458.44|460.64|458.44|460.03|457.83|0
1642695040000|2022-01-20 16:10:40|461.25|459.05|461.05|458.85|461.25|459.05|461.05|458.85|0
1642695050000|2022-01-20 16:10:50|461.25|459.05|460.84|458.64|461.25|459.05|460.84|458.64|0
1642695060000|2022-01-20 16:11:00|461.05|458.85|461.05|458.85|461.25|459.05|461.05|458.85|0
1642695070000|2022-01-20 16:11:10|461.25|459.05|461.46|459.26|461.66|459.46|461.25|459.05|0
1642695080000|2022-01-20 16:11:20|461.66|459.46|461.87|459.67|461.87|459.67|461.66|459.46|0
1642695090000|2022-01-20 16:11:30|461.66|459.46|461.66|459.46|461.66|459.46|461.66|459.46|0
1642695100000|2022-01-20 16:11:40|461.87|459.67|462.07|459.87|462.07|459.87|461.87|459.67|0
1642695110000|2022-01-20 16:11:50|461.66|459.46|461.46|459.26|461.87|459.67|461.46|459.26|0
1642695120000|2022-01-20 16:12:00|461.25|459.05|461.25|459.05|461.25|459.05|461.05|458.85|0
1642695130000|2022-01-20 16:12:10|462.07|459.87|461.87|459.67|462.28|460.08|461.87|459.67|0
1642695140000|2022-01-20 16:12:20|461.66|459.46|462.48|460.28|462.48|460.28|461.66|459.46|0
1642695150000|2022-01-20 16:12:30|462.07|459.87|462.28|460.08|462.28|460.08|462.07|459.87|0
1642695160000|2022-01-20 16:12:40|462.07|459.87|462.28|460.08|462.28|460.08|462.07|459.87|0
1642695170000|2022-01-20 16:12:50|462.48|460.28|462.48|460.28|462.69|460.49|462.48|460.28|0
1642695180000|2022-01-20 16:13:00|462.89|460.69|462.89|460.69|462.89|460.69|462.89|460.69|0
1642695190000|2022-01-20 16:13:10|463.72|461.52|463.51|461.31|463.72|461.52|463.51|461.31|0
1642695200000|2022-01-20 16:13:20|463.31|461.11|463.72|461.52|463.72|461.52|463.31|461.11|0
1642695210000|2022-01-20 16:13:30|463.51|461.31|463.92|461.72|463.92|461.72|463.51|461.31|0
1642695220000|2022-01-20 16:13:40|463.72|461.52|464.33|462.13|464.33|462.13|463.72|461.52|0
1642695230000|2022-01-20 16:13:50|464.13|461.93|464.13|461.93|464.54|462.34|464.13|461.93|0
1642695240000|2022-01-20 16:14:00|463.82|461.62|463.31|461.11|463.82|461.62|463.31|461.11|0
1642695250000|2022-01-20 16:14:10|463.1|460.9|463.1|460.9|463.1|460.9|462.89|460.69|0
1642695260000|2022-01-20 16:14:20|463.31|461.11|463.1|460.9|463.51|461.31|463.1|460.9|0
1642695270000|2022-01-20 16:14:30|463.31|461.11|463.1|460.9|463.31|461.11|462.89|460.69|0
1642695280000|2022-01-20 16:14:40|463.51|461.31|463.1|460.9|463.51|461.31|463.1|460.9|0
1642695290000|2022-01-20 16:14:50|462.89|460.69|463.1|460.9|463.1|460.9|462.89|460.69|0
1642695300000|2022-01-20 16:15:00|462.89|460.69|462.89|460.69|463.1|460.9|462.89|460.69|0
1642695310000|2022-01-20 16:15:10|463.3|461.1|463.3|461.1|463.51|461.31|463.3|461.1|0
1642695320000|2022-01-20 16:15:20|463.72|461.52|463.82|461.62|463.82|461.62|463.72|461.52|0
1642695330000|2022-01-20 16:15:30|463.92|461.72|463.72|461.52|463.92|461.72|463.72|461.52|0
1642695340000|2022-01-20 16:15:40|463.92|461.72|464.33|462.13|464.33|462.13|463.92|461.72|0
1642695350000|2022-01-20 16:15:50|464.13|461.93|464.13|461.93|464.33|462.13|464.13|461.93|0
1642695360000|2022-01-20 16:16:00|464.33|462.13|464.54|462.34|464.74|462.54|464.33|462.13|0
1642695370000|2022-01-20 16:16:10|464.33|462.13|464.74|462.54|464.74|462.54|464.33|462.13|0
1642695380000|2022-01-20 16:16:20|464.33|462.13|463.72|461.52|464.33|462.13|463.72|461.52|0
1642695390000|2022-01-20 16:16:30|463.1|460.9|463.1|460.9|463.1|460.9|463.1|460.9|0
1642695400000|2022-01-20 16:16:40|462.89|460.69|463.72|461.52|463.92|461.72|462.89|460.69|0
1642695410000|2022-01-20 16:16:50|463.92|461.72|463.72|461.52|463.92|461.72|463.72|461.52|0
1642695420000|2022-01-20 16:17:00|464.13|461.93|463.92|461.72|464.13|461.93|463.72|461.52|0
1642695430000|2022-01-20 16:17:10|464.13|461.93|463.92|461.72|464.13|461.93|463.92|461.72|0
1642695440000|2022-01-20 16:17:20|464.13|461.93|463.72|461.52|464.13|461.93|463.72|461.52|0
1642695450000|2022-01-20 16:17:30|463.3|461.1|462.89|460.69|463.3|461.1|462.69|460.49|0
1642695460000|2022-01-20 16:17:40|462.69|460.49|462.59|460.39|462.69|460.49|462.59|460.39|0
1642695470000|2022-01-20 16:17:50|462.69|460.49|462.28|460.08|462.69|460.49|462.28|460.08|0
1642695480000|2022-01-20 16:18:00|462.07|459.87|462.07|459.87|462.07|459.87|462.07|459.87|0
1642695490000|2022-01-20 16:18:10|461.87|459.67|461.87|459.67|462.07|459.87|461.66|459.46|0
1642695500000|2022-01-20 16:18:20|462.07|459.87|462.07|459.87|462.48|460.28|462.07|459.87|0
1642695510000|2022-01-20 16:18:30|462.28|460.08|461.46|459.26|462.28|460.08|461.46|459.26|0
1642695520000|2022-01-20 16:18:40|461.66|459.46|461.05|458.85|461.66|459.46|461.05|458.85|0
1642695530000|2022-01-20 16:18:50|460.84|458.64|461.25|459.05|461.25|459.05|460.84|458.64|0
1642695540000|2022-01-20 16:19:00|461.05|458.85|461.46|459.26|461.46|459.26|461.05|458.85|0
1642695550000|2022-01-20 16:19:10|461.77|459.57|461.87|459.67|461.87|459.67|461.66|459.46|0
1642695560000|2022-01-20 16:19:20|462.07|459.87|462.28|460.08|462.48|460.28|462.07|459.87|0
1642695570000|2022-01-20 16:19:30|462.07|459.87|462.28|460.08|462.28|460.08|462.07|459.87|0
1642695580000|2022-01-20 16:19:40|462.07|459.87|461.87|459.67|462.07|459.87|461.66|459.46|0
1642695590000|2022-01-20 16:19:50|462.07|459.87|462.07|459.87|462.07|459.87|462.07|459.87|0
1642695600000|2022-01-20 16:20:00|462.28|460.08|463.51|461.31|463.51|461.31|462.28|460.08|0
1642695610000|2022-01-20 16:20:10|463.71|461.51|464.33|462.13|464.33|462.13|463.71|461.51|0
1642695620000|2022-01-20 16:20:20|464.13|461.93|464.95|462.75|464.95|462.75|464.13|461.93|0
1642695630000|2022-01-20 16:20:30|464.74|462.54|464.33|462.13|464.74|462.54|464.33|462.13|0
1642695640000|2022-01-20 16:20:40|464.13|461.93|464.13|461.93|464.13|461.93|463.92|461.72|0
1642695650000|2022-01-20 16:20:50|464.74|462.54|464.74|462.54|464.74|462.54|464.54|462.34|0
1642695660000|2022-01-20 16:21:00|464.54|462.34|464.13|461.93|464.54|462.34|464.13|461.93|0
1642695670000|2022-01-20 16:21:10|463.92|461.72|463.71|461.51|463.92|461.72|463.71|461.51|0
1642695680000|2022-01-20 16:21:20|463.51|461.31|463.71|461.51|463.92|461.72|463.51|461.31|0
1642695690000|2022-01-20 16:21:30|463.3|461.1|463.3|461.1|463.3|461.1|463.2|461|0
1642695700000|2022-01-20 16:21:40|463.51|461.31|463.3|461.1|463.71|461.51|463.3|461.1|0
1642695710000|2022-01-20 16:21:50|463.51|461.31|463.51|461.31|463.71|461.51|463.51|461.31|0
1642695720000|2022-01-20 16:22:00|463.92|461.72|464.54|462.34|464.54|462.34|463.92|461.72|0
1642695730000|2022-01-20 16:22:10|464.33|462.13|464.33|462.13|464.33|462.13|463.92|461.72|0
1642695740000|2022-01-20 16:22:20|464.03|461.83|464.33|462.13|464.33|462.13|464.03|461.83|0
1642695750000|2022-01-20 16:22:30|464.54|462.34|464.74|462.54|464.74|462.54|464.54|462.34|0
1642695760000|2022-01-20 16:22:40|464.54|462.34|464.54|462.34|464.74|462.54|464.54|462.34|0
1642695770000|2022-01-20 16:22:50|464.74|462.54|464.74|462.54|464.74|462.54|464.74|462.54|0
1642695780000|2022-01-20 16:23:00|464.95|462.75|465.05|462.85|465.15|462.95|464.95|462.75|0
1642695790000|2022-01-20 16:23:10|464.95|462.75|465.77|463.57|465.77|463.57|464.95|462.75|0
1642695800000|2022-01-20 16:23:20|465.56|463.36|465.77|463.57|465.77|463.57|465.56|463.36|0
1642695810000|2022-01-20 16:23:30|465.98|463.78|465.98|463.78|465.98|463.78|465.77|463.57|0
1642695820000|2022-01-20 16:23:40|465.77|463.57|465.56|463.36|465.77|463.57|465.56|463.36|0
1642695830000|2022-01-20 16:23:50|466.39|464.19|465.56|463.36|466.39|464.19|465.56|463.36|0
1642695840000|2022-01-20 16:24:00|466.18|463.98|466.18|463.98|466.18|463.98|465.98|463.78|0
1642695850000|2022-01-20 16:24:10|466.39|464.19|466.39|464.19|466.39|464.19|466.18|463.98|0
1642695860000|2022-01-20 16:24:20|467.01|464.81|467.01|464.81|467.01|464.81|466.8|464.6|0
1642695870000|2022-01-20 16:24:30|466.8|464.6|466.18|463.98|466.8|464.6|466.18|463.98|0
1642695880000|2022-01-20 16:24:40|465.77|463.57|465.56|463.36|465.77|463.57|465.36|463.16|0
1642695890000|2022-01-20 16:24:50|465.77|463.57|464.95|462.75|465.77|463.57|464.95|462.75|0
1642695900000|2022-01-20 16:25:00|465.56|463.36|465.46|463.26|465.56|463.36|465.36|463.16|0
1642695910000|2022-01-20 16:25:10|465.36|463.16|465.56|463.36|465.77|463.57|465.36|463.16|0
1642695920000|2022-01-20 16:25:20|465.36|463.16|465.15|462.95|465.36|463.16|464.95|462.75|0
1642695930000|2022-01-20 16:25:30|464.95|462.75|464.95|462.75|465.15|462.95|464.95|462.75|0
1642695940000|2022-01-20 16:25:40|464.12|461.92|463.92|461.72|464.12|461.92|463.71|461.51|0
1642695950000|2022-01-20 16:25:50|463.71|461.51|463.61|461.41|463.92|461.72|463.61|461.41|0
1642695960000|2022-01-20 16:26:00|463.71|461.51|463.1|460.9|463.71|461.51|463.1|460.9|0
1642695970000|2022-01-20 16:26:10|462.69|460.49|462.69|460.49|462.69|460.49|462.28|460.08|0
1642695980000|2022-01-20 16:26:20|462.28|460.08|462.28|460.08|462.28|460.08|462.07|459.87|0
1642695990000|2022-01-20 16:26:30|462.38|460.18|462.69|460.49|462.69|460.49|462.28|460.08|0
1642696000000|2022-01-20 16:26:40|463.1|460.9|462.48|460.28|463.1|460.9|462.48|460.28|0
1642696010000|2022-01-20 16:26:50|462.69|460.49|462.69|460.49|462.69|460.49|462.48|460.28|0
1642696020000|2022-01-20 16:27:00|462.28|460.08|462.59|460.39|462.59|460.39|462.28|460.08|0
1642696030000|2022-01-20 16:27:10|462.48|460.28|462.48|460.28|462.69|460.49|462.48|460.28|0
1642696040000|2022-01-20 16:27:20|462.69|460.49|463.1|460.9|463.1|460.9|462.69|460.49|0
1642696050000|2022-01-20 16:27:30|463.3|461.1|462.48|460.28|463.3|461.1|462.48|460.28|0
1642696060000|2022-01-20 16:27:40|462.69|460.49|462.89|460.69|462.89|460.69|462.69|460.49|0
1642696070000|2022-01-20 16:27:50|463.3|461.1|462.89|460.69|463.3|461.1|462.89|460.69|0
1642696080000|2022-01-20 16:28:00|463.1|460.9|462.69|460.49|463.3|461.1|462.69|460.49|0
1642696090000|2022-01-20 16:28:10|463.1|460.9|462.89|460.69|463.1|460.9|462.89|460.69|0
1642696100000|2022-01-20 16:28:20|463.1|460.9|463.97|461.77|464.17|461.97|462.69|460.49|0
1642696110000|2022-01-20 16:28:30|464.17|461.97|463.56|461.36|464.17|461.97|463.56|461.36|0
1642696120000|2022-01-20 16:28:40|463.97|461.77|463.97|461.77|464.17|461.97|463.97|461.77|0
1642696130000|2022-01-20 16:28:50|463.76|461.56|463.76|461.56|463.76|461.56|463.76|461.56|0
1642696140000|2022-01-20 16:29:00|463.97|461.77|463.76|461.56|463.97|461.77|463.76|461.56|0
1642696150000|2022-01-20 16:29:10|463.56|461.36|463.76|461.56|463.76|461.56|463.56|461.36|0
1642696160000|2022-01-20 16:29:20|463.56|461.36|463.35|461.15|463.56|461.36|463.15|460.95|0
1642696170000|2022-01-20 16:29:30|463.15|460.95|462.74|460.54|463.15|460.95|462.74|460.54|0
1642696180000|2022-01-20 16:29:40|462.54|460.34|462.33|460.13|462.54|460.34|462.33|460.13|0
1642696190000|2022-01-20 16:29:50|462.54|460.34|462.74|460.54|462.74|460.54|462.54|460.34|0
1642696200000|2022-01-20 16:30:00|462.33|460.13|462.54|460.34|462.54|460.34|462.33|460.13|0
1642696210000|2022-01-20 16:30:10|462.33|460.13|462.33|460.13|462.33|460.13|461.93|459.73|0
1642696220000|2022-01-20 16:30:20|462.13|459.93|462.13|459.93|462.54|460.34|462.13|459.93|0
1642696230000|2022-01-20 16:30:30|461.93|459.73|461.72|459.52|462.13|459.93|461.72|459.52|0
1642696240000|2022-01-20 16:30:40|461.52|459.32|461.72|459.52|461.72|459.52|461.52|459.32|0
1642696250000|2022-01-20 16:30:50|461.52|459.32|461.52|459.32|461.52|459.32|461.11|458.91|0
1642696260000|2022-01-20 16:31:00|461.11|458.91|461.52|459.32|461.72|459.52|461.11|458.91|0
1642696270000|2022-01-20 16:31:10|462.13|459.93|462.13|459.93|462.13|459.93|462.13|459.93|0
1642696280000|2022-01-20 16:31:20|462.33|460.13|462.13|459.93|462.33|460.13|462.13|459.93|0
1642696290000|2022-01-20 16:31:30|461.92|459.72|461.92|459.72|461.92|459.72|461.92|459.72|0
1642696300000|2022-01-20 16:31:40|461.72|459.52|461.72|459.52|461.92|459.72|461.72|459.52|0
1642696310000|2022-01-20 16:31:50|461.83|459.63|461.72|459.52|461.92|459.72|461.72|459.52|0
1642696320000|2022-01-20 16:32:00|461.92|459.72|462.13|459.93|462.74|460.54|461.92|459.72|0
1642696330000|2022-01-20 16:32:10|462.33|460.13|462.33|460.13|462.54|460.34|462.33|460.13|0
1642696340000|2022-01-20 16:32:20|462.13|459.93|461.92|459.72|462.13|459.93|461.92|459.72|0
1642696350000|2022-01-20 16:32:30|461.72|459.52|462.33|460.13|462.33|460.13|461.72|459.52|0
1642696360000|2022-01-20 16:32:40|462.54|460.34|462.74|460.54|462.74|460.54|462.33|460.13|0
1642696370000|2022-01-20 16:32:50|462.54|460.34|462.54|460.34|462.74|460.54|462.54|460.34|0
1642696380000|2022-01-20 16:33:00|462.74|460.54|462.54|460.34|462.74|460.54|462.33|460.13|0
1642696390000|2022-01-20 16:33:10|462.33|460.13|462.13|459.93|462.33|460.13|462.13|459.93|0
1642696400000|2022-01-20 16:33:20|462.33|460.13|462.74|460.54|462.74|460.54|462.33|460.13|0
1642696410000|2022-01-20 16:33:30|462.94|460.74|462.94|460.74|462.94|460.74|462.94|460.74|0
1642696420000|2022-01-20 16:33:40|462.74|460.54|462.74|460.54|462.94|460.74|462.74|460.54|0
1642696430000|2022-01-20 16:33:50|462.54|460.34|462.44|460.24|462.54|460.34|462.44|460.24|0
1642696440000|2022-01-20 16:34:00|462.13|459.93|461.92|459.72|462.13|459.93|461.92|459.72|0
1642696450000|2022-01-20 16:34:10|462.13|459.93|462.33|460.13|462.54|460.34|462.13|459.93|0
1642696460000|2022-01-20 16:34:20|462.54|460.34|462.33|460.13|462.54|460.34|462.33|460.13|0
1642696470000|2022-01-20 16:34:30|461.92|459.72|461.72|459.52|462.13|459.93|461.72|459.52|0
1642696480000|2022-01-20 16:34:40|461.92|459.72|462.13|459.93|462.13|459.93|461.92|459.72|0
1642696490000|2022-01-20 16:34:50|461.92|459.72|462.03|459.83|462.03|459.83|461.72|459.52|0
1642696500000|2022-01-20 16:35:00|461.62|459.42|461.72|459.52|461.72|459.52|461.62|459.42|0
1642696510000|2022-01-20 16:35:10|461.52|459.32|461.52|459.32|461.52|459.32|461.52|459.32|0
1642696520000|2022-01-20 16:35:20|461.31|459.11|461.52|459.32|461.52|459.32|461.31|459.11|0
1642696530000|2022-01-20 16:35:30|461.31|459.11|461.52|459.32|461.52|459.32|461.11|458.91|0
1642696540000|2022-01-20 16:35:40|461.72|459.52|461.72|459.52|461.72|459.52|461.72|459.52|0
1642696550000|2022-01-20 16:35:50|461.52|459.32|461.72|459.52|461.92|459.72|461.52|459.32|0
1642696560000|2022-01-20 16:36:00|461.52|459.32|462.03|459.83|462.03|459.83|461.52|459.32|0
1642696570000|2022-01-20 16:36:10|462.54|460.34|462.33|460.13|462.54|460.34|462.33|460.13|0
1642696580000|2022-01-20 16:36:20|462.44|460.24|462.74|460.54|462.74|460.54|462.33|460.13|0
1642696590000|2022-01-20 16:36:30|462.53|460.33|463.15|460.95|463.15|460.95|462.53|460.33|0
1642696600000|2022-01-20 16:36:40|462.94|460.74|463.76|461.56|463.76|461.56|462.94|460.74|0
1642696610000|2022-01-20 16:36:50|463.55|461.35|463.96|461.76|463.96|461.76|463.55|461.35|0
1642696620000|2022-01-20 16:37:00|464.17|461.97|463.55|461.35|464.17|461.97|463.35|461.15|0
1642696630000|2022-01-20 16:37:10|463.35|461.15|463.55|461.35|463.76|461.56|463.35|461.15|0
1642696640000|2022-01-20 16:37:20|463.15|460.95|462.74|460.54|463.15|460.95|462.74|460.54|0
1642696650000|2022-01-20 16:37:30|462.64|460.44|462.33|460.13|462.64|460.44|462.33|460.13|0
1642696660000|2022-01-20 16:37:40|462.74|460.54|462.53|460.33|462.74|460.54|462.33|460.13|0
1642696670000|2022-01-20 16:37:50|462.33|460.13|462.33|460.13|462.53|460.33|462.33|460.13|0
1642696680000|2022-01-20 16:38:00|461.92|459.72|462.53|460.33|462.53|460.33|461.92|459.72|0
1642696690000|2022-01-20 16:38:10|462.74|460.54|462.33|460.13|462.74|460.54|462.33|460.13|0
1642696700000|2022-01-20 16:38:20|462.53|460.33|463.35|461.15|463.35|461.15|462.33|460.13|0
1642696710000|2022-01-20 16:38:30|463.15|460.95|463.15|460.95|463.15|460.95|462.53|460.33|0
1642696720000|2022-01-20 16:38:40|462.94|460.74|463.35|461.15|463.35|461.15|462.94|460.74|0
1642696730000|2022-01-20 16:38:50|463.55|461.35|462.94|460.74|463.55|461.35|462.94|460.74|0
1642696740000|2022-01-20 16:39:00|462.53|460.33|462.74|460.54|462.74|460.54|462.53|460.33|0
1642696750000|2022-01-20 16:39:10|462.53|460.33|462.13|459.93|462.53|460.33|462.13|459.93|0
1642696760000|2022-01-20 16:39:20|461.92|459.72|461.92|459.72|462.33|460.13|461.92|459.72|0
1642696770000|2022-01-20 16:39:30|462.33|460.13|462.33|460.13|462.33|460.13|462.13|459.93|0
1642696780000|2022-01-20 16:39:40|462.13|459.93|462.33|460.13|462.33|460.13|462.13|459.93|0
1642696790000|2022-01-20 16:39:50|462.13|459.93|462.13|459.93|462.33|460.13|462.13|459.93|0
1642696800000|2022-01-20 16:40:00|461.92|459.72|462.33|460.13|462.33|460.13|461.92|459.72|0
1642696810000|2022-01-20 16:40:10|462.53|460.33|462.94|460.74|462.94|460.74|462.33|460.13|0
1642696820000|2022-01-20 16:40:20|463.15|460.95|463.15|460.95|463.15|460.95|462.94|460.74|0
1642696830000|2022-01-20 16:40:30|462.74|460.54|463.55|461.35|463.55|461.35|462.74|460.54|0
1642696840000|2022-01-20 16:40:40|463.35|461.15|463.55|461.35|463.55|461.35|463.35|461.15|0
1642696850000|2022-01-20 16:40:50|463.35|461.15|463.76|461.56|463.76|461.56|463.35|461.15|0
1642696860000|2022-01-20 16:41:00|463.96|461.76|464.37|462.17|464.57|462.37|463.96|461.76|0
1642696870000|2022-01-20 16:41:10|463.96|461.76|464.57|462.37|464.57|462.37|463.96|461.76|0
1642696880000|2022-01-20 16:41:20|464.98|462.78|464.78|462.58|464.98|462.78|464.57|462.37|0
1642696890000|2022-01-20 16:41:30|465.39|463.19|465.39|463.19|465.39|463.19|464.98|462.78|0
1642696900000|2022-01-20 16:41:40|465.19|462.99|466.01|463.81|466.01|463.81|465.19|462.99|0
1642696910000|2022-01-20 16:41:50|465.8|463.6|466.01|463.81|466.01|463.81|465.39|463.19|0
1642696920000|2022-01-20 16:42:00|465.8|463.6|465.6|463.4|466.01|463.81|465.6|463.4|0
1642696930000|2022-01-20 16:42:10|466.01|463.81|467.44|465.24|467.44|465.24|466.01|463.81|0
1642696940000|2022-01-20 16:42:20|467.64|465.44|469.08|466.88|469.08|466.88|467.64|465.44|0
1642696950000|2022-01-20 16:42:30|469.49|467.29|469.9|467.7|469.9|467.7|469.49|467.29|0
1642696960000|2022-01-20 16:42:40|470.31|468.11|469.9|467.7|470.31|468.11|469.9|467.7|0
1642696970000|2022-01-20 16:42:50|469.28|467.08|469.08|466.88|469.49|467.29|469.08|466.88|0
1642696980000|2022-01-20 16:43:00|468.87|466.67|468.87|466.67|468.87|466.67|468.87|466.67|0
1642696990000|2022-01-20 16:43:10|468.67|466.47|468.87|466.67|468.87|466.67|468.67|466.47|0
1642697000000|2022-01-20 16:43:20|468.67|466.47|469.49|467.29|469.69|467.49|468.67|466.47|0
1642697010000|2022-01-20 16:43:30|469.28|467.08|470.1|467.9|470.31|468.11|469.28|467.08|0
1642697020000|2022-01-20 16:43:40|469.69|467.49|469.69|467.49|469.69|467.49|469.49|467.29|0
1642697030000|2022-01-20 16:43:50|469.9|467.7|470.51|468.31|470.51|468.31|469.69|467.49|0
1642697040000|2022-01-20 16:44:00|470.72|468.52|470.93|468.73|471.13|468.93|470.72|468.52|0
1642697050000|2022-01-20 16:44:10|470.51|468.31|470.72|468.52|470.72|468.52|470.51|468.31|0
1642697060000|2022-01-20 16:44:20|470.51|468.31|470.31|468.11|470.51|468.31|470.31|468.11|0
1642697070000|2022-01-20 16:44:30|470.51|468.31|470.1|467.9|470.51|468.31|470.1|467.9|0
1642697080000|2022-01-20 16:44:40|470.31|468.11|470.51|468.31|470.92|468.72|470.31|468.11|0
1642697090000|2022-01-20 16:44:50|470.72|468.52|470.92|468.72|470.92|468.72|470.62|468.42|0
1642697100000|2022-01-20 16:45:00|471.13|468.93|470.31|468.11|471.13|468.93|470.31|468.11|0
1642697110000|2022-01-20 16:45:10|469.9|467.7|468.87|466.67|470.1|467.9|468.87|466.67|0
1642697120000|2022-01-20 16:45:20|468.67|466.47|468.87|466.67|469.08|466.88|468.67|466.47|0
1642697130000|2022-01-20 16:45:30|468.67|466.47|468.87|466.67|468.87|466.67|468.67|466.47|0
1642697140000|2022-01-20 16:45:40|468.67|466.47|468.46|466.26|468.67|466.47|468.46|466.26|0
1642697150000|2022-01-20 16:45:50|468.87|466.67|468.67|466.47|468.87|466.67|468.67|466.47|0
1642697160000|2022-01-20 16:46:00|468.87|466.67|468.87|466.67|468.87|466.67|468.57|466.37|0
1642697170000|2022-01-20 16:46:10|469.08|466.88|468.67|466.47|469.08|466.88|468.67|466.47|0
1642697180000|2022-01-20 16:46:20|468.87|466.67|469.08|466.88|469.08|466.88|468.67|466.47|0
1642697190000|2022-01-20 16:46:30|468.87|466.67|468.98|466.78|468.98|466.78|468.87|466.67|0
1642697200000|2022-01-20 16:46:40|468.77|466.57|467.85|465.65|468.77|466.57|467.85|465.65|0
1642697210000|2022-01-20 16:46:50|468.05|465.85|467.85|465.65|468.05|465.85|467.64|465.44|0
1642697220000|2022-01-20 16:47:00|467.64|465.44|467.23|465.03|467.64|465.44|467.23|465.03|0
1642697230000|2022-01-20 16:47:10|467.03|464.83|467.03|464.83|467.13|464.93|467.03|464.83|0
1642697240000|2022-01-20 16:47:20|467.44|465.24|467.23|465.03|467.44|465.24|466.82|464.62|0
1642697250000|2022-01-20 16:47:30|467.03|464.83|466.82|464.62|467.03|464.83|466.82|464.62|0
1642697260000|2022-01-20 16:47:40|467.03|464.83|467.03|464.83|467.03|464.83|466.82|464.62|0
1642697270000|2022-01-20 16:47:50|467.64|465.44|467.44|465.24|467.64|465.44|467.44|465.24|0
1642697280000|2022-01-20 16:48:00|467.64|465.44|467.23|465.03|467.85|465.65|467.23|465.03|0
1642697290000|2022-01-20 16:48:10|466.62|464.42|466.41|464.21|466.62|464.42|466.41|464.21|0
1642697300000|2022-01-20 16:48:20|466.62|464.42|466.82|464.62|466.82|464.62|466.41|464.21|0
1642697310000|2022-01-20 16:48:30|466.41|464.21|467.23|465.03|467.23|465.03|466.41|464.21|0
1642697320000|2022-01-20 16:48:40|466.62|464.42|466.62|464.42|466.62|464.42|466.62|464.42|0
1642697330000|2022-01-20 16:48:50|466.82|464.62|467.03|464.83|467.03|464.83|466.82|464.62|0
1642697340000|2022-01-20 16:49:00|467.23|465.03|467.85|465.65|467.85|465.65|467.23|465.03|0
1642697350000|2022-01-20 16:49:10|468.26|466.06|468.87|466.67|468.87|466.67|468.05|465.85|0
1642697360000|2022-01-20 16:49:20|468.67|466.47|467.44|465.24|468.67|466.47|467.44|465.24|0
1642697370000|2022-01-20 16:49:30|467.54|465.34|467.44|465.24|467.85|465.65|467.44|465.24|0
1642697380000|2022-01-20 16:49:40|469.13|466.93|466.98|464.78|469.13|466.93|466.77|464.57|0
1642697390000|2022-01-20 16:49:50|467.18|464.98|469.28|467.08|469.28|467.08|467.18|464.98|0
1642697400000|2022-01-20 16:50:00|468.67|466.47|468.06|465.86|468.67|466.47|468.06|465.86|0
1642697410000|2022-01-20 16:50:10|468.46|466.26|468.05|465.85|468.46|466.26|468.05|465.85|0
1642697420000|2022-01-20 16:50:20|467.85|465.65|467.65|465.45|467.85|465.65|467.65|465.45|0
1642697430000|2022-01-20 16:50:30|467.44|465.24|466.63|464.43|467.44|465.24|466.63|464.43|0
1642697440000|2022-01-20 16:50:40|466.42|464.22|466.42|464.22|466.83|464.63|466.42|464.22|0
1642697450000|2022-01-20 16:50:50|466.63|464.43|466.63|464.43|466.63|464.43|466.42|464.22|0
1642697460000|2022-01-20 16:51:00|466.22|464.02|466.22|464.02|466.63|464.43|466.22|464.02|0
1642697470000|2022-01-20 16:51:10|465.81|463.61|465.81|463.61|466.02|463.82|465.61|463.41|0
1642697480000|2022-01-20 16:51:20|465.41|463.21|465.51|463.31|465.51|463.31|465.41|463.21|0
1642697490000|2022-01-20 16:51:30|465.41|463.21|465.61|463.41|465.72|463.52|465.41|463.21|0
1642697500000|2022-01-20 16:51:40|465.81|463.61|466.22|464.02|466.22|464.02|465.81|463.61|0
1642697510000|2022-01-20 16:51:50|465.81|463.61|466.22|464.02|466.22|464.02|465.81|463.61|0
1642697520000|2022-01-20 16:52:00|466.33|464.13|466.42|464.22|466.42|464.22|466.02|463.82|0
1642697530000|2022-01-20 16:52:10|466.83|464.63|466.63|464.43|467.04|464.84|466.63|464.43|0
1642697540000|2022-01-20 16:52:20|466.83|464.63|466.63|464.43|466.83|464.63|466.63|464.43|0
1642697550000|2022-01-20 16:52:30|466.83|464.63|466.63|464.43|466.83|464.63|466.63|464.43|0
1642697560000|2022-01-20 16:52:40|466.83|464.63|466.83|464.63|467.03|464.83|466.83|464.63|0
1642697570000|2022-01-20 16:52:50|466.63|464.43|466.63|464.43|466.63|464.43|466.63|464.43|0
1642697580000|2022-01-20 16:53:00|466.83|464.63|467.24|465.04|467.24|465.04|466.83|464.63|0
1642697590000|2022-01-20 16:53:10|467.03|464.83|466.63|464.43|467.03|464.83|466.63|464.43|0
1642697600000|2022-01-20 16:53:20|467.24|465.04|466.73|464.53|467.24|465.04|466.73|464.53|0
1642697610000|2022-01-20 16:53:30|466.83|464.63|466.83|464.63|466.83|464.63|466.63|464.43|0
1642697620000|2022-01-20 16:53:40|467.03|464.83|467.14|464.94|467.24|465.04|467.03|464.83|0
1642697630000|2022-01-20 16:53:50|467.24|465.04|467.44|465.24|467.44|465.24|466.83|464.63|0
1642697640000|2022-01-20 16:54:00|467.65|465.45|468.26|466.06|468.26|466.06|467.65|465.45|0
1642697650000|2022-01-20 16:54:10|468.05|465.85|468.05|465.85|468.26|466.06|468.05|465.85|0
1642697660000|2022-01-20 16:54:20|467.85|465.65|467.85|465.65|467.85|465.65|467.65|465.45|0
1642697670000|2022-01-20 16:54:30|468.05|465.85|468.05|465.85|468.26|466.06|468.05|465.85|0
1642697680000|2022-01-20 16:54:40|468.26|466.06|468.05|465.85|468.26|466.06|468.05|465.85|0
1642697690000|2022-01-20 16:54:50|468.26|466.06|468.67|466.47|468.67|466.47|468.26|466.06|0
1642697700000|2022-01-20 16:55:00|468.46|466.26|468.67|466.47|468.67|466.47|468.46|466.26|0
1642697710000|2022-01-20 16:55:10|469.07|466.87|468.87|466.67|469.28|467.08|468.87|466.67|0
1642697720000|2022-01-20 16:55:20|469.07|466.87|468.05|465.85|469.07|466.87|468.05|465.85|0
1642697730000|2022-01-20 16:55:30|468.26|466.06|468.05|465.85|468.26|466.06|468.05|465.85|0
1642697740000|2022-01-20 16:55:40|468.26|466.06|468.26|466.06|468.26|466.06|468.26|466.06|0
1642697750000|2022-01-20 16:55:50|468.16|465.96|468.05|465.85|468.16|465.96|468.05|465.85|0
1642697760000|2022-01-20 16:56:00|467.85|465.65|467.65|465.45|468.05|465.85|467.65|465.45|0
1642697770000|2022-01-20 16:56:10|467.44|465.24|467.24|465.04|467.44|465.24|467.24|465.04|0
1642697780000|2022-01-20 16:56:20|467.44|465.24|467.03|464.83|467.44|465.24|467.03|464.83|0
1642697790000|2022-01-20 16:56:30|466.42|464.22|466.22|464.02|466.42|464.22|466.22|464.02|0
1642697800000|2022-01-20 16:56:40|466.42|464.22|466.63|464.43|466.83|464.63|466.42|464.22|0
1642697810000|2022-01-20 16:56:50|466.83|464.63|466.42|464.22|466.83|464.63|466.42|464.22|0
1642697820000|2022-01-20 16:57:00|466.63|464.43|466.63|464.43|466.63|464.43|466.42|464.22|0
1642697830000|2022-01-20 16:57:10|466.22|464.02|465.61|463.41|466.42|464.22|465.61|463.41|0
1642697840000|2022-01-20 16:57:20|465.1|462.9|465.4|463.2|465.4|463.2|465|462.8|0
1642697850000|2022-01-20 16:57:30|465.61|463.41|465.61|463.41|465.71|463.51|465.61|463.41|0
1642697860000|2022-01-20 16:57:40|465.4|463.2|465.51|463.31|465.61|463.41|465.4|463.2|0
1642697870000|2022-01-20 16:57:50|465.61|463.41|465.61|463.41|465.81|463.61|465.4|463.2|0
1642697880000|2022-01-20 16:58:00|465.4|463.2|465.4|463.2|465.4|463.2|465.2|463|0
1642697890000|2022-01-20 16:58:10|465.51|463.31|465.81|463.61|465.81|463.61|465.51|463.31|0
1642697900000|2022-01-20 16:58:20|466.01|463.81|466.42|464.22|466.42|464.22|466.01|463.81|0
1642697910000|2022-01-20 16:58:30|466.63|464.43|466.83|464.63|466.83|464.63|466.42|464.22|0
1642697920000|2022-01-20 16:58:40|466.63|464.43|466.83|464.63|466.83|464.63|466.63|464.43|0
1642697930000|2022-01-20 16:58:50|467.03|464.83|466.83|464.63|467.03|464.83|466.63|464.43|0
1642697940000|2022-01-20 16:59:00|467.03|464.83|467.44|465.24|467.44|465.24|467.03|464.83|0
1642697950000|2022-01-20 16:59:10|467.85|465.65|468.05|465.85|468.26|466.06|467.85|465.65|0
1642697960000|2022-01-20 16:59:20|467.85|465.65|467.85|465.65|467.85|465.65|467.85|465.65|0
1642697970000|2022-01-20 16:59:30|468.05|465.85|468.05|465.85|468.05|465.85|467.64|465.44|0
1642697980000|2022-01-20 16:59:40|467.85|465.65|467.64|465.44|467.85|465.65|467.64|465.44|0
1642697990000|2022-01-20 16:59:50|467.85|465.65|467.64|465.44|467.85|465.65|467.64|465.44|0
1642698000000|2022-01-20 17:00:00|468.05|465.85|467.85|465.65|468.05|465.85|467.44|465.24|0
1642698010000|2022-01-20 17:00:10|467.44|465.24|466.83|464.63|467.44|465.24|466.63|464.43|0
1642698020000|2022-01-20 17:00:20|466.63|464.43|466.63|464.43|466.63|464.43|466.42|464.22|0
1642698030000|2022-01-20 17:00:30|466.83|464.63|466.83|464.63|466.83|464.63|466.63|464.43|0
1642698040000|2022-01-20 17:00:40|466.63|464.43|466.22|464.02|466.63|464.43|466.22|464.02|0
1642698050000|2022-01-20 17:00:50|465.61|463.41|465.81|463.61|465.81|463.61|465.61|463.41|0
1642698060000|2022-01-20 17:01:00|465.61|463.41|465.2|463|465.61|463.41|465.2|463|0
1642698070000|2022-01-20 17:01:10|465.61|463.41|466.22|464.02|466.22|464.02|465.61|463.41|0
1642698080000|2022-01-20 17:01:20|466.01|463.81|466.42|464.22|466.63|464.43|466.01|463.81|0
1642698090000|2022-01-20 17:01:30|466.62|464.42|466.83|464.63|466.83|464.63|466.62|464.42|0
1642698100000|2022-01-20 17:01:40|467.03|464.83|466.83|464.63|467.03|464.83|466.83|464.63|0
1642698110000|2022-01-20 17:01:50|466.42|464.22|466.42|464.22|466.53|464.33|466.42|464.22|0
1642698120000|2022-01-20 17:02:00|466.62|464.42|467.03|464.83|467.03|464.83|466.62|464.42|0
1642698130000|2022-01-20 17:02:10|467.24|465.04|467.24|465.04|467.64|465.44|467.24|465.04|0
1642698140000|2022-01-20 17:02:20|467.03|464.83|467.24|465.04|467.24|465.04|467.03|464.83|0
1642698150000|2022-01-20 17:02:30|466.83|464.63|466.62|464.42|466.83|464.63|466.62|464.42|0
1642698160000|2022-01-20 17:02:40|466.42|464.22|466.42|464.22|466.42|464.22|466.42|464.22|0
1642698170000|2022-01-20 17:02:50|466.22|464.02|466.22|464.02|466.42|464.22|466.22|464.02|0
1642698180000|2022-01-20 17:03:00|466.01|463.81|466.53|464.33|466.53|464.33|466.01|463.81|0
1642698190000|2022-01-20 17:03:10|466.62|464.42|467.44|465.24|467.44|465.24|466.62|464.42|0
1642698200000|2022-01-20 17:03:20|467.55|465.35|467.24|465.04|467.64|465.44|467.24|465.04|0
1642698210000|2022-01-20 17:03:30|467.44|465.24|467.64|465.44|467.85|465.65|467.44|465.24|0
1642698220000|2022-01-20 17:03:40|467.44|465.24|467.85|465.65|467.85|465.65|467.44|465.24|0
1642698230000|2022-01-20 17:03:50|468.26|466.06|468.26|466.06|468.26|466.06|468.05|465.85|0
1642698240000|2022-01-20 17:04:00|468.46|466.26|468.05|465.85|468.66|466.46|468.05|465.85|0
1642698250000|2022-01-20 17:04:10|467.85|465.65|467.44|465.24|467.85|465.65|467.44|465.24|0
1642698260000|2022-01-20 17:04:20|467.85|465.65|468.26|466.06|468.26|466.06|467.85|465.65|0
1642698270000|2022-01-20 17:04:30|468.05|465.85|467.85|465.65|468.05|465.85|467.85|465.65|0
1642698280000|2022-01-20 17:04:40|467.75|465.55|467.75|465.55|467.75|465.55|467.75|465.55|0
1642698290000|2022-01-20 17:04:50|467.44|465.24|467.85|465.65|467.85|465.65|467.44|465.24|0
1642698300000|2022-01-20 17:05:00|467.75|465.55|468.46|466.26|468.46|466.26|467.64|465.44|0
1642698310000|2022-01-20 17:05:10|468.26|466.06|469.28|467.08|469.28|467.08|468.26|466.06|0
1642698320000|2022-01-20 17:05:20|469.59|467.39|469.68|467.48|469.89|467.69|469.59|467.39|0
1642698330000|2022-01-20 17:05:30|469.48|467.28|469.68|467.48|469.68|467.48|469.48|467.28|0
1642698340000|2022-01-20 17:05:40|469.89|467.69|469.68|467.48|470.09|467.89|469.68|467.48|0
1642698350000|2022-01-20 17:05:50|469.89|467.69|469.79|467.59|470.09|467.89|469.68|467.48|0
1642698360000|2022-01-20 17:06:00|469.89|467.69|469.89|467.69|470.3|468.1|469.89|467.69|0
1642698370000|2022-01-20 17:06:10|470.09|467.89|469.28|467.08|470.09|467.89|469.07|466.87|0
1642698380000|2022-01-20 17:06:20|468.87|466.67|469.28|467.08|469.28|467.08|468.87|466.67|0
1642698390000|2022-01-20 17:06:30|469.07|466.87|469.68|467.48|469.89|467.69|469.07|466.87|0
1642698400000|2022-01-20 17:06:40|469.89|467.69|469.89|467.69|469.89|467.69|469.89|467.69|0
1642698410000|2022-01-20 17:06:50|469.68|467.48|469.89|467.69|469.89|467.69|469.28|467.08|0
1642698420000|2022-01-20 17:07:00|469.48|467.28|469.48|467.28|469.48|467.28|469.48|467.28|0
1642698430000|2022-01-20 17:07:10|469.79|467.59|469.68|467.48|470.09|467.89|469.68|467.48|0
1642698440000|2022-01-20 17:07:20|469.89|467.69|469.68|467.48|469.89|467.69|469.68|467.48|0
1642698450000|2022-01-20 17:07:30|469.89|467.69|469.89|467.69|470.09|467.89|469.89|467.69|0
1642698460000|2022-01-20 17:07:40|469.68|467.48|469.48|467.28|469.89|467.69|469.48|467.28|0
1642698470000|2022-01-20 17:07:50|470.09|467.89|469.68|467.48|470.5|468.3|469.68|467.48|0
1642698480000|2022-01-20 17:08:00|470.5|468.3|470.71|468.51|470.71|468.51|470.5|468.3|0
1642698490000|2022-01-20 17:08:10|470.91|468.71|470.91|468.71|470.91|468.71|470.71|468.51|0
1642698500000|2022-01-20 17:08:20|470.5|468.3|470.3|468.1|470.5|468.3|470.3|468.1|0
1642698510000|2022-01-20 17:08:30|470.09|467.89|470.3|468.1|470.5|468.3|470.09|467.89|0
1642698520000|2022-01-20 17:08:40|470.09|467.89|470.4|468.2|470.4|468.2|470.09|467.89|0
1642698530000|2022-01-20 17:08:50|470.3|468.1|470.71|468.51|470.71|468.51|470.09|467.89|0
1642698540000|2022-01-20 17:09:00|470.91|468.71|470.91|468.71|470.91|468.71|470.71|468.51|0
1642698550000|2022-01-20 17:09:10|470.5|468.3|470.81|468.61|470.81|468.61|470.5|468.3|0
1642698560000|2022-01-20 17:09:20|471.11|468.91|470.7|468.5|471.11|468.91|470.7|468.5|0
1642698570000|2022-01-20 17:09:30|470.5|468.3|470.5|468.3|470.5|468.3|470.5|468.3|0
1642698580000|2022-01-20 17:09:40|470.61|468.41|470.7|468.5|470.7|468.5|470.3|468.1|0
1642698590000|2022-01-20 17:09:50|470.5|468.3|470.7|468.5|470.91|468.71|470.5|468.3|0
1642698600000|2022-01-20 17:10:00|470.91|468.71|471.02|468.82|471.02|468.82|470.7|468.5|0
1642698610000|2022-01-20 17:10:10|470.7|468.5|470.91|468.71|470.91|468.71|470.61|468.41|0
1642698620000|2022-01-20 17:10:20|471.11|468.91|471.32|469.12|471.32|469.12|470.91|468.71|0
1642698630000|2022-01-20 17:10:30|471.52|469.32|471.32|469.12|471.52|469.32|471.32|469.12|0
1642698640000|2022-01-20 17:10:40|471.42|469.22|470.7|468.5|471.42|469.22|470.7|468.5|0
1642698650000|2022-01-20 17:10:50|470.81|468.61|469.89|467.69|470.91|468.71|469.89|467.69|0
1642698660000|2022-01-20 17:11:00|469.68|467.48|470.5|468.3|470.5|468.3|469.68|467.48|0
1642698670000|2022-01-20 17:11:10|470.09|467.89|470.3|468.1|470.3|468.1|470.09|467.89|0
1642698680000|2022-01-20 17:11:20|470.09|467.89|470.5|468.3|470.5|468.3|470.09|467.89|0
1642698690000|2022-01-20 17:11:30|470.3|468.1|470.09|467.89|470.3|468.1|470.09|467.89|0
1642698700000|2022-01-20 17:11:40|469.89|467.69|470.3|468.1|470.3|468.1|469.89|467.69|0
1642698710000|2022-01-20 17:11:50|470.09|467.89|470.09|467.89|470.09|467.89|470.09|467.89|0
1642698720000|2022-01-20 17:12:00|470.3|468.1|469.89|467.69|470.3|468.1|469.89|467.69|0
1642698730000|2022-01-20 17:12:10|470.09|467.89|469.07|466.87|470.09|467.89|468.87|466.67|0
1642698740000|2022-01-20 17:12:20|469.18|466.98|469.27|467.07|469.27|467.07|468.87|466.67|0
1642698750000|2022-01-20 17:12:30|469.38|467.18|469.27|467.07|469.38|467.18|469.27|467.07|0
1642698760000|2022-01-20 17:12:40|469.07|466.87|468.87|466.67|469.07|466.87|468.87|466.67|0
1642698770000|2022-01-20 17:12:50|469.07|466.87|468.87|466.67|469.07|466.87|468.87|466.67|0
1642698790000|2022-01-20 17:13:10|469.07|466.87|469.27|467.07|469.27|467.07|468.87|466.67|0
1642698800000|2022-01-20 17:13:20|469.07|466.87|469.68|467.48|469.68|467.48|469.07|466.87|0
1642698810000|2022-01-20 17:13:30|469.38|467.18|469.27|467.07|469.48|467.28|469.27|467.07|0
1642698820000|2022-01-20 17:13:40|469.07|466.87|469.07|466.87|469.07|466.87|469.07|466.87|0
1642698830000|2022-01-20 17:13:50|469.18|466.98|469.27|467.07|469.48|467.28|469.07|466.87|0
1642698840000|2022-01-20 17:14:00|469.48|467.28|469.48|467.28|469.48|467.28|469.48|467.28|0
1642698850000|2022-01-20 17:14:10|469.07|466.87|469.07|466.87|469.07|466.87|468.86|466.66|0
1642698860000|2022-01-20 17:14:20|469.27|467.07|469.27|467.07|469.48|467.28|469.27|467.07|0
1642698870000|2022-01-20 17:14:30|469.18|466.98|469.07|466.87|469.27|467.07|469.07|466.87|0
1642698880000|2022-01-20 17:14:40|468.86|466.66|469.07|466.87|469.07|466.87|468.86|466.66|0
1642698890000|2022-01-20 17:14:50|469.27|467.07|469.27|467.07|469.27|467.07|469.27|467.07|0
1642698900000|2022-01-20 17:15:00|469.48|467.28|469.89|467.69|469.89|467.69|469.48|467.28|0
1642698910000|2022-01-20 17:15:10|470.09|467.89|469.89|467.69|470.09|467.89|469.89|467.69|0
1642698920000|2022-01-20 17:15:20|469.68|467.48|469.89|467.69|470.09|467.89|469.68|467.48|0
1642698930000|2022-01-20 17:15:30|470.09|467.89|470.29|468.09|470.29|468.09|469.89|467.69|0
1642698940000|2022-01-20 17:15:40|470.5|468.3|470.5|468.3|470.61|468.41|470.29|468.09|0
1642698950000|2022-01-20 17:15:50|470.7|468.5|470.4|468.2|470.7|468.5|470.4|468.2|0
1642698960000|2022-01-20 17:16:00|470.5|468.3|470.7|468.5|470.7|468.5|470.5|468.3|0
1642698970000|2022-01-20 17:16:10|471.11|468.91|471.32|469.12|471.52|469.32|471.11|468.91|0
1642698980000|2022-01-20 17:16:20|471.01|468.81|470.7|468.5|471.01|468.81|470.5|468.3|0
1642698990000|2022-01-20 17:16:30|470.5|468.3|470.09|467.89|470.5|468.3|469.79|467.59|0
1642699000000|2022-01-20 17:16:40|470.5|468.3|470.29|468.09|470.7|468.5|470.29|468.09|0
1642699010000|2022-01-20 17:16:50|470.5|468.3|470.29|468.09|470.5|468.3|470.29|468.09|0
1642699020000|2022-01-20 17:17:00|470.5|468.3|469.89|467.69|470.5|468.3|469.68|467.48|0
1642699030000|2022-01-20 17:17:10|470.09|467.89|470.29|468.09|470.29|468.09|470.09|467.89|0
1642699040000|2022-01-20 17:17:20|470.5|468.3|470.7|468.5|470.7|468.5|470.5|468.3|0
1642699050000|2022-01-20 17:17:30|470.5|468.3|470.5|468.3|470.5|468.3|470.5|468.3|0
1642699060000|2022-01-20 17:17:40|470.29|468.09|470.29|468.09|470.5|468.3|470.29|468.09|0
1642699070000|2022-01-20 17:17:50|470.5|468.3|470.5|468.3|470.5|468.3|470.5|468.3|0
1642699080000|2022-01-20 17:18:00|470.29|468.09|470.5|468.3|470.5|468.3|470.09|467.89|0
1642699090000|2022-01-20 17:18:10|470.91|468.71|470.5|468.3|470.91|468.71|470.5|468.3|0
1642699100000|2022-01-20 17:18:20|470.7|468.5|470.7|468.5|470.7|468.5|470.5|468.3|0
1642699110000|2022-01-20 17:18:30|470.91|468.71|470.91|468.71|471.11|468.91|470.91|468.71|0
1642699120000|2022-01-20 17:18:40|471.11|468.91|471.22|469.02|471.22|469.02|470.91|468.71|0
1642699130000|2022-01-20 17:18:50|471.11|468.91|470.81|468.61|471.11|468.91|470.5|468.3|0
1642699140000|2022-01-20 17:19:00|470.91|468.71|471.32|469.12|471.32|469.12|470.7|468.5|0
1642699150000|2022-01-20 17:19:10|471.73|469.53|471.32|469.12|471.73|469.53|471.32|469.12|0
1642699160000|2022-01-20 17:19:20|471.42|469.22|471.52|469.32|471.52|469.32|471.32|469.12|0
1642699170000|2022-01-20 17:19:30|471.42|469.22|471.73|469.53|471.73|469.53|471.42|469.22|0
1642699180000|2022-01-20 17:19:40|471.52|469.32|471.73|469.53|471.73|469.53|471.52|469.32|0
1642699190000|2022-01-20 17:19:50|471.52|469.32|473.16|470.96|473.16|470.96|471.52|469.32|0
1642699200000|2022-01-20 17:20:00|473.36|471.16|473.16|470.96|473.36|471.16|473.16|470.96|0
1642699210000|2022-01-20 17:20:10|472.95|470.75|473.16|470.96|473.16|470.96|472.75|470.55|0
1642699220000|2022-01-20 17:20:20|473.36|471.16|472.75|470.55|473.57|471.37|472.75|470.55|0
1642699230000|2022-01-20 17:20:30|473.16|470.96|473.77|471.57|473.77|471.57|473.16|470.96|0
1642699240000|2022-01-20 17:20:40|473.57|471.37|473.57|471.37|473.57|471.37|473.36|471.16|0
1642699250000|2022-01-20 17:20:50|473.77|471.57|473.57|471.37|473.77|471.57|473.57|471.37|0
1642699260000|2022-01-20 17:21:00|472.95|470.75|472.34|470.14|472.95|470.75|472.34|470.14|0
1642699270000|2022-01-20 17:21:10|472.54|470.34|472.75|470.55|472.95|470.75|472.54|470.34|0
1642699280000|2022-01-20 17:21:20|472.54|470.34|472.34|470.14|472.54|470.34|472.34|470.14|0
1642699290000|2022-01-20 17:21:30|471.93|469.73|472.13|469.93|472.34|470.14|471.93|469.73|0
1642699300000|2022-01-20 17:21:40|471.93|469.73|472.34|470.14|472.34|470.14|471.72|469.52|0
1642699310000|2022-01-20 17:21:50|473.16|470.96|472.95|470.75|473.16|470.96|472.75|470.55|0
1642699320000|2022-01-20 17:22:00|472.75|470.55|472.24|470.04|473.16|470.96|472.24|470.04|0
1642699330000|2022-01-20 17:22:10|472.13|469.93|472.34|470.14|472.34|470.14|471.72|469.52|0
1642699340000|2022-01-20 17:22:20|472.13|469.93|472.34|470.14|472.54|470.34|472.13|469.93|0
1642699350000|2022-01-20 17:22:30|472.54|470.34|472.13|469.93|472.54|470.34|472.13|469.93|0
1642699360000|2022-01-20 17:22:40|472.24|470.04|472.13|469.93|472.54|470.34|471.93|469.73|0
1642699370000|2022-01-20 17:22:50|471.93|469.73|472.34|470.14|472.34|470.14|471.93|469.73|0
1642699380000|2022-01-20 17:23:00|472.13|469.93|471.52|469.32|472.13|469.93|471.52|469.32|0
1642699390000|2022-01-20 17:23:10|471.72|469.52|471.52|469.32|471.72|469.52|471.52|469.32|0
1642699400000|2022-01-20 17:23:20|471.42|469.22|471.72|469.52|471.72|469.52|471.42|469.22|0
1642699410000|2022-01-20 17:23:30|471.52|469.32|472.13|469.93|472.13|469.93|471.52|469.32|0
1642699420000|2022-01-20 17:23:40|472.34|470.14|472.13|469.93|472.34|470.14|472.13|469.93|0
1642699430000|2022-01-20 17:23:50|471.83|469.63|471.31|469.11|471.83|469.63|471.31|469.11|0
1642699440000|2022-01-20 17:24:00|471.52|469.32|471.31|469.11|471.52|469.32|471.31|469.11|0
1642699450000|2022-01-20 17:24:10|471.11|468.91|470.7|468.5|471.11|468.91|470.7|468.5|0
1642699460000|2022-01-20 17:24:20|470.5|468.3|470.91|468.71|470.91|468.71|470.5|468.3|0
1642699470000|2022-01-20 17:24:30|470.7|468.5|470.29|468.09|470.7|468.5|470.29|468.09|0
1642699480000|2022-01-20 17:24:40|470.91|468.71|470.91|468.71|470.91|468.71|470.7|468.5|0
1642699490000|2022-01-20 17:24:50|470.5|468.3|470.5|468.3|470.5|468.3|470.5|468.3|0
1642699500000|2022-01-20 17:25:00|470.7|468.5|471.63|469.43|471.63|469.43|470.7|468.5|0
1642699510000|2022-01-20 17:25:10|471.93|469.73|471.31|469.11|472.13|469.93|471.31|469.11|0
1642699520000|2022-01-20 17:25:20|471.52|469.32|471.31|469.11|471.72|469.52|471.31|469.11|0
1642699530000|2022-01-20 17:25:30|471.11|468.91|471.93|469.73|472.13|469.93|471.11|468.91|0
1642699540000|2022-01-20 17:25:40|471.72|469.52|471.72|469.52|471.93|469.73|471.72|469.52|0
1642699550000|2022-01-20 17:25:50|471.52|469.32|471.52|469.32|471.52|469.32|471.42|469.22|0
1642699560000|2022-01-20 17:26:00|471.72|469.52|471.31|469.11|471.72|469.52|471.31|469.11|0
1642699570000|2022-01-20 17:26:10|471.52|469.32|472.13|469.93|472.13|469.93|471.52|469.32|0
1642699580000|2022-01-20 17:26:20|472.34|470.14|472.34|470.14|472.54|470.34|472.34|470.14|0
1642699590000|2022-01-20 17:26:30|472.13|469.93|471.72|469.52|472.34|470.14|471.72|469.52|0
1642699600000|2022-01-20 17:26:40|471.52|469.32|471.93|469.73|471.93|469.73|471.52|469.32|0
1642699610000|2022-01-20 17:26:50|472.13|469.93|472.03|469.83|472.34|470.14|472.03|469.83|0
1642699620000|2022-01-20 17:27:00|471.93|469.73|472.75|470.55|472.75|470.55|471.93|469.73|0
1642699630000|2022-01-20 17:27:10|472.95|470.75|472.75|470.55|473.16|470.96|472.75|470.55|0
1642699640000|2022-01-20 17:27:20|472.54|470.34|471.72|469.52|472.54|470.34|471.72|469.52|0
1642699650000|2022-01-20 17:27:30|471.11|468.91|471.52|469.32|471.52|469.32|471.01|468.81|0
1642699660000|2022-01-20 17:27:40|471.31|469.11|470.9|468.7|471.31|469.11|470.7|468.5|0
1642699670000|2022-01-20 17:27:50|471.11|468.91|471.31|469.11|471.42|469.22|471.11|468.91|0
1642699680000|2022-01-20 17:28:00|471.93|469.73|471.52|469.32|471.93|469.73|471.52|469.32|0
1642699690000|2022-01-20 17:28:10|470.9|468.7|470.9|468.7|470.9|468.7|470.9|468.7|0
1642699700000|2022-01-20 17:28:20|471.11|468.91|471.11|468.91|471.31|469.11|471.11|468.91|0
1642699710000|2022-01-20 17:28:30|471.31|469.11|471.72|469.52|471.72|469.52|471.31|469.11|0
1642699720000|2022-01-20 17:28:40|471.31|469.11|471.52|469.32|471.52|469.32|471.31|469.11|0
1642699730000|2022-01-20 17:28:50|471.31|469.11|471.11|468.91|471.31|469.11|471.11|468.91|0
1642699740000|2022-01-20 17:29:00|471.31|469.11|471.31|469.11|471.52|469.32|471.31|469.11|0
1642699750000|2022-01-20 17:29:10|471.52|469.32|470.9|468.7|471.52|469.32|470.9|468.7|0
1642699760000|2022-01-20 17:29:20|470.7|468.5|470.9|468.7|470.9|468.7|470.7|468.5|0
1642699770000|2022-01-20 17:29:30|470.7|468.5|469.47|467.27|470.7|468.5|469.47|467.27|0
1642699780000|2022-01-20 17:29:40|469.27|467.07|468.86|466.66|469.27|467.07|468.86|466.66|0
1642699790000|2022-01-20 17:29:50|469.06|466.86|468.76|466.56|469.06|466.86|468.76|466.56|0
1642699800000|2022-01-20 17:30:00|468.25|466.05|468.04|465.84|468.45|466.25|468.04|465.84|0
1642699810000|2022-01-20 17:30:10|468.25|466.05|467.02|464.82|468.25|466.05|467.02|464.82|0
1642699820000|2022-01-20 17:30:20|467.23|465.03|466.82|464.62|467.23|465.03|466.82|464.62|0
1642699830000|2022-01-20 17:30:30|466.62|464.42|466.82|464.62|466.82|464.62|466.62|464.42|0
1642699840000|2022-01-20 17:30:40|466.62|464.42|466.21|464.01|466.62|464.42|466.21|464.01|0
1642699850000|2022-01-20 17:30:50|466.62|464.42|466.52|464.32|466.82|464.62|466.41|464.21|0
1642699860000|2022-01-20 17:31:00|466.82|464.62|466.52|464.32|466.82|464.62|466.52|464.32|0
1642699870000|2022-01-20 17:31:10|466.41|464.21|466.21|464.01|467.02|464.82|466.21|464.01|0
1642699880000|2022-01-20 17:31:20|466.41|464.21|466.93|464.73|466.93|464.73|466.41|464.21|0
1642699890000|2022-01-20 17:31:30|466.82|464.62|466.62|464.42|466.82|464.62|466.62|464.42|0
1642699900000|2022-01-20 17:31:40|466.21|464.01|466.82|464.62|466.82|464.62|466.21|464.01|0
1642699910000|2022-01-20 17:31:50|467.02|464.82|467.23|465.03|467.23|465.03|467.02|464.82|0
1642699920000|2022-01-20 17:32:00|467.43|465.23|467.43|465.23|467.43|465.23|467.43|465.23|0
1642699930000|2022-01-20 17:32:10|467.64|465.44|468.04|465.84|468.25|466.05|467.64|465.44|0
1642699940000|2022-01-20 17:32:20|467.84|465.64|468.04|465.84|468.25|466.05|467.84|465.64|0
1642699950000|2022-01-20 17:32:30|467.84|465.64|467.84|465.64|467.84|465.64|467.64|465.44|0
1642699960000|2022-01-20 17:32:40|467.64|465.44|467.54|465.34|467.64|465.44|467.43|465.23|0
1642699970000|2022-01-20 17:32:50|467.43|465.23|467.43|465.23|467.64|465.44|467.43|465.23|0
1642699980000|2022-01-20 17:33:00|467.33|465.13|467.23|465.03|467.54|465.34|467.23|465.03|0
1642699990000|2022-01-20 17:33:10|467.02|464.82|467.23|465.03|467.23|465.03|467.02|464.82|0
1642700000000|2022-01-20 17:33:20|467.02|464.82|466.82|464.62|467.02|464.82|466.82|464.62|0
1642700010000|2022-01-20 17:33:30|466.62|464.42|466.82|464.62|466.82|464.62|466.62|464.42|0
1642700020000|2022-01-20 17:33:40|467.02|464.82|466.82|464.62|467.02|464.82|466.62|464.42|0
1642700030000|2022-01-20 17:33:50|466.62|464.42|466.62|464.42|466.62|464.42|466.62|464.42|0
1642700040000|2022-01-20 17:34:00|466.82|464.62|466.82|464.62|466.82|464.62|466.62|464.42|0
1642700050000|2022-01-20 17:34:10|466.62|464.42|467.23|465.03|467.23|465.03|466.62|464.42|0
1642700060000|2022-01-20 17:34:20|466.82|464.62|466.21|464.01|466.82|464.62|466.21|464.01|0
1642700070000|2022-01-20 17:34:30|466.62|464.42|466.41|464.21|466.62|464.42|466.41|464.21|0
1642700080000|2022-01-20 17:34:40|466.62|464.42|466.01|463.81|466.62|464.42|466.01|463.81|0
1642700090000|2022-01-20 17:34:50|466.41|464.21|466.21|464.01|466.41|464.21|466.21|464.01|0
1642700100000|2022-01-20 17:35:00|466.41|464.21|466.41|464.21|466.41|464.21|466.21|464.01|0
1642700110000|2022-01-20 17:35:10|466.52|464.32|466|463.8|466.62|464.42|466|463.8|0
1642700120000|2022-01-20 17:35:20|466.41|464.21|466|463.8|466.41|464.21|466|463.8|0
1642700130000|2022-01-20 17:35:30|465.8|463.6|466.21|464.01|466.21|464.01|465.8|463.6|0
1642700140000|2022-01-20 17:35:40|466.41|464.21|466.41|464.21|466.62|464.42|466.41|464.21|0
1642700150000|2022-01-20 17:35:50|466.21|464.01|466.62|464.42|466.62|464.42|466.21|464.01|0
1642700160000|2022-01-20 17:36:00|466.41|464.21|466|463.8|466.41|464.21|466|463.8|0
1642700170000|2022-01-20 17:36:10|466.21|464.01|465.8|463.6|466.21|464.01|465.8|463.6|0
1642700180000|2022-01-20 17:36:20|466|463.8|465.8|463.6|466|463.8|465.8|463.6|0
1642700190000|2022-01-20 17:36:30|466|463.8|465.8|463.6|466|463.8|465.8|463.6|0
1642700200000|2022-01-20 17:36:40|466|463.8|466.52|464.32|466.52|464.32|466|463.8|0
1642700210000|2022-01-20 17:36:50|466.41|464.21|466.21|464.01|466.52|464.32|466.21|464.01|0
1642700220000|2022-01-20 17:37:00|466.11|463.91|467.02|464.82|467.02|464.82|466|463.8|0
1642700230000|2022-01-20 17:37:10|466.62|464.42|466.62|464.42|466.62|464.42|466.62|464.42|0
1642700240000|2022-01-20 17:37:20|466.82|464.62|466.62|464.42|466.82|464.62|466.62|464.42|0
1642700250000|2022-01-20 17:37:30|466.82|464.62|466.62|464.42|466.82|464.62|466.62|464.42|0
1642700260000|2022-01-20 17:37:40|466.82|464.62|467.63|465.43|467.63|465.43|466.82|464.62|0
1642700270000|2022-01-20 17:37:50|467.84|465.64|467.63|465.43|467.84|465.64|467.63|465.43|0
1642700280000|2022-01-20 17:38:00|467.54|465.34|468.25|466.05|468.25|466.05|467.43|465.23|0
1642700290000|2022-01-20 17:38:10|468.04|465.84|467.84|465.64|468.25|466.05|467.84|465.64|0
1642700300000|2022-01-20 17:38:20|468.25|466.05|468.25|466.05|468.45|466.25|468.25|466.05|0
1642700310000|2022-01-20 17:38:30|468.45|466.25|468.45|466.25|468.45|466.25|468.25|466.05|0
1642700320000|2022-01-20 17:38:40|468.65|466.45|468.65|466.45|468.65|466.45|468.65|466.45|0
1642700330000|2022-01-20 17:38:50|468.45|466.25|468.45|466.25|468.45|466.25|468.45|466.25|0
1642700340000|2022-01-20 17:39:00|468.25|466.05|468.25|466.05|468.25|466.05|468.25|466.05|0
1642700350000|2022-01-20 17:39:10|468.04|465.84|468.25|466.05|468.45|466.25|468.04|465.84|0
1642700360000|2022-01-20 17:39:20|467.84|465.64|468.86|466.66|469.06|466.86|467.84|465.64|0
1642700370000|2022-01-20 17:39:30|469.06|466.86|469.27|467.07|469.27|467.07|469.06|466.86|0
1642700380000|2022-01-20 17:39:40|469.06|466.86|468.25|466.05|469.06|466.86|468.25|466.05|0
1642700390000|2022-01-20 17:39:50|468.04|465.84|467.84|465.64|468.25|466.05|467.84|465.64|0
1642700400000|2022-01-20 17:40:00|468.04|465.84|467.84|465.64|468.04|465.84|467.63|465.43|0
1642700410000|2022-01-20 17:40:10|468.25|466.05|468.25|466.05|468.45|466.25|468.25|466.05|0
1642700420000|2022-01-20 17:40:20|468.04|465.84|468.04|465.84|468.25|466.05|468.04|465.84|0
1642700430000|2022-01-20 17:40:30|468.25|466.05|468.04|465.84|468.25|466.05|468.04|465.84|0
1642700440000|2022-01-20 17:40:40|468.25|466.05|467.94|465.74|468.25|466.05|467.94|465.74|0
1642700450000|2022-01-20 17:40:50|468.04|465.84|467.63|465.43|468.04|465.84|467.63|465.43|0
1642700460000|2022-01-20 17:41:00|467.43|465.23|467.23|465.03|467.63|465.43|467.23|465.03|0
1642700470000|2022-01-20 17:41:10|467.63|465.43|467.84|465.64|467.84|465.64|467.43|465.23|0
1642700480000|2022-01-20 17:41:20|468.04|465.84|467.63|465.43|468.04|465.84|467.63|465.43|0
1642700490000|2022-01-20 17:41:30|467.43|465.23|467.23|465.03|467.43|465.23|467.13|464.93|0
1642700500000|2022-01-20 17:41:40|467.02|464.82|467.23|465.03|467.23|465.03|466.82|464.62|0
1642700510000|2022-01-20 17:41:50|467.02|464.82|466.82|464.62|467.02|464.82|466.82|464.62|0
1642700520000|2022-01-20 17:42:00|466.61|464.41|466.61|464.41|466.82|464.62|466.61|464.41|0
1642700530000|2022-01-20 17:42:10|466.41|464.21|466|463.8|466.41|464.21|466|463.8|0
1642700540000|2022-01-20 17:42:20|466.21|464.01|466.21|464.01|466.21|464.01|466|463.8|0
1642700550000|2022-01-20 17:42:30|466|463.8|466.21|464.01|466.21|464.01|466|463.8|0
1642700560000|2022-01-20 17:42:40|466.41|464.21|466.41|464.21|466.41|464.21|466.21|464.01|0
1642700570000|2022-01-20 17:42:50|466.21|464.01|466.41|464.21|466.41|464.21|466.21|464.01|0
1642700580000|2022-01-20 17:43:00|466.61|464.41|466.31|464.11|466.61|464.41|466.31|464.11|0
1642700590000|2022-01-20 17:43:10|466.21|464.01|466.21|464.01|466.41|464.21|466.21|464.01|0
1642700600000|2022-01-20 17:43:20|466|463.8|466.61|464.41|466.61|464.41|466|463.8|0
1642700610000|2022-01-20 17:43:30|466.41|464.21|466.41|464.21|466.41|464.21|466.21|464.01|0
1642700620000|2022-01-20 17:43:40|466.61|464.41|466.21|464.01|466.72|464.52|466.21|464.01|0
1642700630000|2022-01-20 17:43:50|466|463.8|465.8|463.6|466|463.8|465.8|463.6|0
1642700640000|2022-01-20 17:44:00|466.21|464.01|466.41|464.21|466.41|464.21|466.21|464.01|0
1642700650000|2022-01-20 17:44:10|466.21|464.01|466.21|464.01|466.21|464.01|466|463.8|0
1642700660000|2022-01-20 17:44:20|466.41|464.21|467.02|464.82|467.02|464.82|466.41|464.21|0
1642700670000|2022-01-20 17:44:30|467.22|465.02|466.82|464.62|467.22|465.02|466.82|464.62|0
1642700680000|2022-01-20 17:44:40|467.02|464.82|467.02|464.82|467.02|464.82|466.92|464.72|0
1642700690000|2022-01-20 17:44:50|467.22|465.02|466.82|464.62|467.22|465.02|466.82|464.62|0
1642700700000|2022-01-20 17:45:00|467.02|464.82|467.22|465.02|467.22|465.02|467.02|464.82|0
1642700710000|2022-01-20 17:45:10|467.43|465.23|468.45|466.25|468.45|466.25|467.43|465.23|0
1642700720000|2022-01-20 17:45:20|468.24|466.04|468.45|466.25|468.45|466.25|468.24|466.04|0
1642700730000|2022-01-20 17:45:30|468.24|466.04|468.04|465.84|468.24|466.04|468.04|465.84|0
1642700740000|2022-01-20 17:45:40|468.24|466.04|468.04|465.84|468.45|466.25|468.04|465.84|0
1642700750000|2022-01-20 17:45:50|467.84|465.64|468.04|465.84|468.04|465.84|467.84|465.64|0
1642700760000|2022-01-20 17:46:00|467.84|465.64|468.65|466.45|468.65|466.45|467.84|465.64|0
1642700770000|2022-01-20 17:46:10|469.06|466.86|468.86|466.66|469.06|466.86|468.86|466.66|0
1642700780000|2022-01-20 17:46:20|468.45|466.25|468.45|466.25|468.65|466.45|468.45|466.25|0
1642700790000|2022-01-20 17:46:30|468.04|465.84|468.04|465.84|468.04|465.84|468.04|465.84|0
1642700800000|2022-01-20 17:46:40|468.24|466.04|467.84|465.64|468.24|466.04|467.84|465.64|0
1642700810000|2022-01-20 17:46:50|468.04|465.84|468.24|466.04|468.24|466.04|468.04|465.84|0
1642700820000|2022-01-20 17:47:00|468.45|466.25|469.06|466.86|469.06|466.86|468.45|466.25|0
1642700830000|2022-01-20 17:47:10|469.47|467.27|469.47|467.27|469.47|467.27|469.47|467.27|0
1642700840000|2022-01-20 17:47:20|469.26|467.06|469.26|467.06|469.26|467.06|469.06|466.86|0
1642700850000|2022-01-20 17:47:30|469.06|466.86|469.06|466.86|469.06|466.86|469.06|466.86|0
1642700860000|2022-01-20 17:47:40|469.17|466.97|469.26|467.06|469.26|467.06|468.86|466.66|0
1642700870000|2022-01-20 17:47:50|469.06|466.86|469.26|467.06|469.26|467.06|469.06|466.86|0
1642700880000|2022-01-20 17:48:00|469.47|467.27|469.57|467.37|469.88|467.68|469.47|467.27|0
1642700890000|2022-01-20 17:48:10|469.67|467.47|469.88|467.68|470.08|467.88|469.67|467.47|0
1642700900000|2022-01-20 17:48:20|469.67|467.47|469.67|467.47|469.67|467.47|469.67|467.47|0
1642700910000|2022-01-20 17:48:30|469.88|467.68|469.88|467.68|469.88|467.68|469.88|467.68|0
1642700920000|2022-01-20 17:48:40|469.67|467.47|469.47|467.27|469.67|467.47|469.47|467.27|0
1642700930000|2022-01-20 17:48:50|469.67|467.47|469.67|467.47|469.67|467.47|469.47|467.27|0
1642700940000|2022-01-20 17:49:00|469.78|467.58|469.67|467.47|469.78|467.58|469.47|467.27|0
1642700950000|2022-01-20 17:49:10|470.08|467.88|469.67|467.47|470.08|467.88|469.67|467.47|0
1642700960000|2022-01-20 17:49:20|470.08|467.88|469.78|467.58|470.08|467.88|469.78|467.58|0
1642700970000|2022-01-20 17:49:30|469.88|467.68|469.67|467.47|469.88|467.68|469.67|467.47|0
1642700980000|2022-01-20 17:49:40|469.47|467.27|469.47|467.27|469.47|467.27|469.47|467.27|0
1642700990000|2022-01-20 17:49:50|469.26|467.06|469.26|467.06|469.26|467.06|469.26|467.06|0
1642701000000|2022-01-20 17:50:00|469.06|466.86|469.67|467.47|469.67|467.47|469.06|466.86|0
1642701010000|2022-01-20 17:50:10|470.29|468.09|471.72|469.52|471.72|469.52|470.29|468.09|0
1642701020000|2022-01-20 17:50:20|472.33|470.13|472.13|469.93|472.33|470.13|471.92|469.72|0
1642701030000|2022-01-20 17:50:30|471.92|469.72|471.51|469.31|471.92|469.72|471.31|469.11|0
1642701040000|2022-01-20 17:50:40|471.72|469.52|471.72|469.52|471.92|469.72|471.51|469.31|0
1642701050000|2022-01-20 17:50:50|472.33|470.13|472.13|469.93|472.33|470.13|472.13|469.93|0
1642701060000|2022-01-20 17:51:00|472.33|470.13|472.33|470.13|472.74|470.54|472.33|470.13|0
1642701070000|2022-01-20 17:51:10|472.74|470.54|472.13|469.93|472.74|470.54|472.13|469.93|0
1642701080000|2022-01-20 17:51:20|472.03|469.83|471.92|469.72|472.03|469.83|471.72|469.52|0
1642701090000|2022-01-20 17:51:30|471.72|469.52|471.92|469.72|472.13|469.93|471.72|469.52|0
1642701100000|2022-01-20 17:51:40|472.13|469.93|471.92|469.72|472.13|469.93|471.92|469.72|0
1642701110000|2022-01-20 17:51:50|471.72|469.52|471.92|469.72|472.13|469.93|471.72|469.52|0
1642701120000|2022-01-20 17:52:00|471.51|469.31|470.69|468.49|471.51|469.31|470.69|468.49|0
1642701130000|2022-01-20 17:52:10|471.1|468.9|471.31|469.11|471.51|469.31|470.9|468.7|0
1642701140000|2022-01-20 17:52:20|471.1|468.9|470.69|468.49|471.1|468.9|470.69|468.49|0
1642701150000|2022-01-20 17:52:30|471.1|468.9|470.49|468.29|471.1|468.9|470.49|468.29|0
1642701160000|2022-01-20 17:52:40|470.9|468.7|470.9|468.7|470.9|468.7|470.69|468.49|0
1642701170000|2022-01-20 17:52:50|470.49|468.29|470.69|468.49|470.69|468.49|470.49|468.29|0
1642701180000|2022-01-20 17:53:00|470.6|468.4|470.49|468.29|470.6|468.4|470.49|468.29|0
1642701190000|2022-01-20 17:53:10|470.69|468.49|470.49|468.29|470.69|468.49|470.49|468.29|0
1642701200000|2022-01-20 17:53:20|470.69|468.49|471.72|469.52|471.72|469.52|470.69|468.49|0
1642701210000|2022-01-20 17:53:30|471.51|469.31|471.51|469.31|471.51|469.31|471.51|469.31|0
1642701220000|2022-01-20 17:53:40|471.31|469.11|471.1|468.9|471.31|469.11|471.1|468.9|0
1642701230000|2022-01-20 17:53:50|470.9|468.7|471.31|469.11|471.51|469.31|470.9|468.7|0
1642701240000|2022-01-20 17:54:00|471.51|469.31|472.33|470.13|472.33|470.13|471.51|469.31|0
1642701250000|2022-01-20 17:54:10|472.54|470.34|472.13|469.93|472.54|470.34|472.13|469.93|0
1642701260000|2022-01-20 17:54:20|471.92|469.72|471.72|469.52|472.13|469.93|471.72|469.52|0
1642701270000|2022-01-20 17:54:30|471.92|469.72|471.92|469.72|472.13|469.93|471.92|469.72|0
1642701280000|2022-01-20 17:54:40|472.13|469.93|472.33|470.13|472.33|470.13|472.13|469.93|0
1642701290000|2022-01-20 17:54:50|473.97|471.77|473.97|471.77|474.08|471.88|473.76|471.56|0
1642701300000|2022-01-20 17:55:00|474.17|471.97|474.79|472.59|475|472.8|474.17|471.97|0
1642701310000|2022-01-20 17:55:10|475|472.8|475.2|473|475.2|473|474.79|472.59|0
1642701320000|2022-01-20 17:55:20|475|472.8|475|472.8|475|472.8|475|472.8|0
1642701330000|2022-01-20 17:55:30|475.61|473.41|475.82|473.62|475.82|473.62|475.41|473.21|0
1642701340000|2022-01-20 17:55:40|475.72|473.52|475.61|473.41|476.02|473.82|475.61|473.41|0
1642701350000|2022-01-20 17:55:50|475|472.8|475.2|473|475.41|473.21|475|472.8|0
1642701360000|2022-01-20 17:56:00|475|472.8|475|472.8|475|472.8|475|472.8|0
1642701370000|2022-01-20 17:56:10|475.2|473|475.2|473|475.41|473.21|475.2|473|0
1642701380000|2022-01-20 17:56:20|475.61|473.41|475|472.8|475.61|473.41|475|472.8|0
1642701390000|2022-01-20 17:56:30|474.79|472.59|474.58|472.38|474.9|472.7|474.58|472.38|0
1642701400000|2022-01-20 17:56:40|474.38|472.18|474.38|472.18|474.38|472.18|473.97|471.77|0
1642701410000|2022-01-20 17:56:50|474.17|471.97|474.58|472.38|474.58|472.38|474.17|471.97|0
1642701420000|2022-01-20 17:57:00|474.38|472.18|473.35|471.15|474.49|472.29|473.35|471.15|0
1642701430000|2022-01-20 17:57:10|473.56|471.36|473.97|471.77|473.97|471.77|473.15|470.95|0
1642701440000|2022-01-20 17:57:20|473.76|471.56|473.56|471.36|473.76|471.56|473.35|471.15|0
1642701450000|2022-01-20 17:57:30|473.97|471.77|473.15|470.95|473.97|471.77|473.15|470.95|0
1642701460000|2022-01-20 17:57:40|473.56|471.36|473.97|471.77|473.97|471.77|473.56|471.36|0
1642701470000|2022-01-20 17:57:50|474.17|471.97|473.97|471.77|474.17|471.97|473.76|471.56|0
1642701480000|2022-01-20 17:58:00|474.17|471.97|473.97|471.77|474.17|471.97|473.35|471.15|0
1642701490000|2022-01-20 17:58:10|473.76|471.56|473.97|471.77|473.97|471.77|473.76|471.56|0
1642701500000|2022-01-20 17:58:20|473.76|471.56|473.76|471.56|473.76|471.56|473.56|471.36|0
1642701510000|2022-01-20 17:58:30|473.35|471.15|473.56|471.36|473.76|471.56|473.35|471.15|0
1642701520000|2022-01-20 17:58:40|473.76|471.56|473.35|471.15|473.76|471.56|473.35|471.15|0
1642701530000|2022-01-20 17:58:50|473.56|471.36|473.76|471.56|473.76|471.56|473.56|471.36|0
1642701540000|2022-01-20 17:59:00|473.97|471.77|474.17|471.97|474.58|472.38|473.97|471.77|0
1642701550000|2022-01-20 17:59:10|473.97|471.77|473.76|471.56|473.97|471.77|473.76|471.56|0
1642701560000|2022-01-20 17:59:20|473.97|471.77|473.76|471.56|473.97|471.77|473.76|471.56|0
1642701570000|2022-01-20 17:59:30|474.17|471.97|474.17|471.97|474.17|471.97|474.17|471.97|0
1642701580000|2022-01-20 17:59:40|474.28|472.08|474.38|472.18|474.38|472.18|474.17|471.97|0
1642701590000|2022-01-20 17:59:50|473.97|471.77|474.38|472.18|474.58|472.38|473.97|471.77|0
1642701600000|2022-01-20 18:00:00|474.58|472.38|474.79|472.59|474.79|472.59|474.58|472.38|0
1642701610000|2022-01-20 18:00:10|474.99|472.79|474.99|472.79|474.99|472.79|474.79|472.59|0
1642701620000|2022-01-20 18:00:20|475.2|473|475.61|473.41|475.61|473.41|475.2|473|0
1642701630000|2022-01-20 18:00:30|475.41|473.21|475.82|473.62|475.82|473.62|475.2|473|0
1642701640000|2022-01-20 18:00:40|475.61|473.41|476.43|474.23|476.43|474.23|475.61|473.41|0
1642701650000|2022-01-20 18:00:50|476.23|474.03|476.23|474.03|476.43|474.23|476.23|474.03|0
1642701660000|2022-01-20 18:01:00|475.92|473.72|476.84|474.64|476.84|474.64|475.82|473.62|0
1642701670000|2022-01-20 18:01:10|477.46|475.26|477.05|474.85|477.46|475.26|477.05|474.85|0
1642701680000|2022-01-20 18:01:20|477.25|475.05|477.46|475.26|477.46|475.26|477.25|475.05|0
1642701690000|2022-01-20 18:01:30|477.05|474.85|477.46|475.26|477.46|475.26|477.05|474.85|0
1642701700000|2022-01-20 18:01:40|477.36|475.16|477.46|475.26|477.46|475.26|477.36|475.16|0
1642701710000|2022-01-20 18:01:50|477.67|475.47|477.25|475.05|477.67|475.47|477.25|475.05|0
1642701720000|2022-01-20 18:02:00|477.46|475.26|477.05|474.85|477.67|475.47|477.05|474.85|0
1642701730000|2022-01-20 18:02:10|477.25|475.05|477.25|475.05|477.46|475.26|477.25|475.05|0
1642701740000|2022-01-20 18:02:20|477.05|474.85|477.25|475.05|477.46|475.26|477.05|474.85|0
1642701750000|2022-01-20 18:02:30|477.46|475.26|476.84|474.64|477.46|475.26|476.84|474.64|0
1642701760000|2022-01-20 18:02:40|477.05|474.85|477.05|474.85|477.25|475.05|477.05|474.85|0
1642701770000|2022-01-20 18:02:50|477.46|475.26|477.57|475.37|477.57|475.37|477.46|475.26|0
1642701780000|2022-01-20 18:03:00|477.67|475.47|477.67|475.47|477.67|475.47|477.67|475.47|0
1642701790000|2022-01-20 18:03:10|478.49|476.29|477.25|475.05|478.49|476.29|477.25|475.05|0
1642701800000|2022-01-20 18:03:20|476.84|474.64|477.46|475.26|477.46|475.26|476.84|474.64|0
1642701810000|2022-01-20 18:03:30|477.87|475.67|478.49|476.29|478.49|476.29|477.77|475.57|0
1642701820000|2022-01-20 18:03:40|478.28|476.08|480.55|478.35|480.55|478.35|478.28|476.08|0
1642701830000|2022-01-20 18:03:50|480.14|477.94|480.04|477.84|480.34|478.14|480.04|477.84|0
1642701840000|2022-01-20 18:04:00|479.93|477.73|479.73|477.53|480.14|477.94|479.73|477.53|0
1642701850000|2022-01-20 18:04:10|480.34|478.14|480.34|478.14|480.76|478.56|480.34|478.14|0
1642701860000|2022-01-20 18:04:20|480.14|477.94|480.34|478.14|480.55|478.35|480.14|477.94|0
1642701870000|2022-01-20 18:04:30|480.14|477.94|479.93|477.73|480.14|477.94|479.52|477.32|0
1642701880000|2022-01-20 18:04:40|480.34|478.14|479.93|477.73|480.34|478.14|479.93|477.73|0
1642701890000|2022-01-20 18:04:50|480.14|477.94|480.14|477.94|480.34|478.14|479.93|477.73|0
1642701900000|2022-01-20 18:05:00|480.45|478.25|481.38|479.18|481.58|479.38|480.45|478.25|0
1642701910000|2022-01-20 18:05:10|481.79|479.59|481.58|479.38|481.79|479.59|481.38|479.18|0
1642701920000|2022-01-20 18:05:20|482|479.8|482.62|480.42|482.82|480.62|482|479.8|0
1642701930000|2022-01-20 18:05:30|482.2|480|483.03|480.83|483.03|480.83|482.2|480|0
1642701940000|2022-01-20 18:05:40|482.82|480.62|482.93|480.73|483.03|480.83|482.82|480.62|0
1642701950000|2022-01-20 18:05:50|483.86|481.66|483.44|481.24|483.86|481.66|483.44|481.24|0
1642701960000|2022-01-20 18:06:00|483.34|481.14|482.62|480.42|483.44|481.24|482.62|480.42|0
1642701970000|2022-01-20 18:06:10|482.41|480.21|481.17|478.97|482.41|480.21|480.96|478.76|0
1642701980000|2022-01-20 18:06:20|480.96|478.76|481.17|478.97|481.38|479.18|480.96|478.76|0
1642701990000|2022-01-20 18:06:30|480.76|478.56|481.38|479.18|481.38|479.18|480.76|478.56|0
1642702000000|2022-01-20 18:06:40|480.96|478.76|481.79|479.59|481.79|479.59|480.96|478.76|0
1642702010000|2022-01-20 18:06:50|481.99|479.79|481.99|479.79|482.2|480|481.99|479.79|0
1642702020000|2022-01-20 18:07:00|482.2|480|482.41|480.21|482.61|480.41|482.2|480|0
1642702030000|2022-01-20 18:07:10|482.61|480.41|482.2|480|482.61|480.41|481.99|479.79|0
1642702040000|2022-01-20 18:07:20|481.99|479.79|482.2|480|482.31|480.11|481.9|479.7|0
1642702050000|2022-01-20 18:07:30|481.99|479.79|482.2|480|482.2|480|481.99|479.79|0
1642702060000|2022-01-20 18:07:40|481.99|479.79|482.41|480.21|482.41|480.21|481.79|479.59|0
1642702070000|2022-01-20 18:07:50|482.61|480.41|482.82|480.62|483.03|480.83|482.61|480.41|0
1642702080000|2022-01-20 18:08:00|482.41|480.21|482.41|480.21|482.82|480.62|482.41|480.21|0
1642702090000|2022-01-20 18:08:10|482.61|480.41|483.23|481.03|483.23|481.03|482.61|480.41|0
1642702100000|2022-01-20 18:08:20|483.44|481.24|482.82|480.62|483.44|481.24|482.61|480.41|0
1642702110000|2022-01-20 18:08:30|482.61|480.41|482.41|480.21|482.61|480.41|482.2|480|0
1642702120000|2022-01-20 18:08:40|482.2|480|483.03|480.83|483.03|480.83|482.2|480|0
1642702130000|2022-01-20 18:08:50|482.82|480.62|483.03|480.83|483.03|480.83|482.82|480.62|0
1642702140000|2022-01-20 18:09:00|483.14|480.94|483.03|480.83|483.23|481.03|483.03|480.83|0
1642702150000|2022-01-20 18:09:10|483.23|481.03|483.44|481.24|483.44|481.24|483.23|481.03|0
1642702160000|2022-01-20 18:09:20|483.03|480.83|483.03|480.83|483.65|481.45|483.03|480.83|0
1642702170000|2022-01-20 18:09:30|482.41|480.21|483.03|480.83|483.03|480.83|482.41|480.21|0
1642702180000|2022-01-20 18:09:40|483.23|481.03|483.44|481.24|483.44|481.24|483.14|480.94|0
1642702190000|2022-01-20 18:09:50|483.65|481.45|483.03|480.83|483.65|481.45|483.03|480.83|0
1642702200000|2022-01-20 18:10:00|483.55|481.35|483.23|481.03|483.55|481.35|483.23|481.03|0
1642702210000|2022-01-20 18:10:10|483.14|480.94|483.23|481.03|483.65|481.45|483.14|480.94|0
1642702220000|2022-01-20 18:10:20|483.44|481.24|483.44|481.24|483.44|481.24|483.23|481.03|0
1642702230000|2022-01-20 18:10:30|483.23|481.03|483.23|481.03|483.85|481.65|483.03|480.83|0
1642702240000|2022-01-20 18:10:40|482.82|480.62|483.03|480.83|483.03|480.83|482.82|480.62|0
1642702250000|2022-01-20 18:10:50|482.93|480.73|482.51|480.31|483.03|480.83|482.51|480.31|0
1642702260000|2022-01-20 18:11:00|481.99|479.79|481.99|479.79|482.2|480|481.99|479.79|0
1642702270000|2022-01-20 18:11:10|481.89|479.69|481.89|479.69|482.1|479.9|481.89|479.69|0
1642702280000|2022-01-20 18:11:20|481.99|479.79|481.99|479.79|482.2|480|481.79|479.59|0
1642702290000|2022-01-20 18:11:30|482.2|480|482.2|480|482.41|480.21|482.2|480|0
1642702300000|2022-01-20 18:11:40|482.41|480.21|482.61|480.41|482.61|480.41|482.41|480.21|0
1642702310000|2022-01-20 18:11:50|482.51|480.31|482.41|480.21|482.51|480.31|482.31|480.11|0
1642702320000|2022-01-20 18:12:00|482.61|480.41|483.23|481.03|483.23|481.03|482.61|480.41|0
1642702330000|2022-01-20 18:12:10|483.03|480.83|483.03|480.83|483.13|480.93|482.82|480.62|0
1642702340000|2022-01-20 18:12:20|483.23|481.03|482.61|480.41|483.23|481.03|482.61|480.41|0
1642702350000|2022-01-20 18:12:30|482.41|480.21|482.41|480.21|482.41|480.21|482.41|480.21|0
1642702360000|2022-01-20 18:12:40|482.2|480|481.99|479.79|482.2|480|481.79|479.59|0
1642702370000|2022-01-20 18:12:50|482.31|480.11|481.89|479.69|482.31|480.11|481.89|479.69|0
1642702380000|2022-01-20 18:13:00|481.58|479.38|481.17|478.97|481.79|479.59|481.17|478.97|0
1642702390000|2022-01-20 18:13:10|480.75|478.55|480.55|478.35|480.75|478.55|480.55|478.35|0
1642702400000|2022-01-20 18:13:20|480.14|477.94|480.14|477.94|480.34|478.14|480.14|477.94|0
1642702410000|2022-01-20 18:13:30|480.34|478.14|479.72|477.52|480.34|478.14|479.72|477.52|0
1642702420000|2022-01-20 18:13:40|479.31|477.11|479.31|477.11|479.52|477.32|479.31|477.11|0
1642702430000|2022-01-20 18:13:50|479.1|476.9|479.1|476.9|479.31|477.11|479.1|476.9|0
1642702440000|2022-01-20 18:14:00|479.93|477.73|480.14|477.94|480.14|477.94|479.72|477.52|0
1642702450000|2022-01-20 18:14:10|479.72|477.52|480.55|478.35|480.55|478.35|479.72|477.52|0
1642702460000|2022-01-20 18:14:20|480.34|478.14|480.34|478.14|480.34|478.14|480.14|477.94|0
1642702470000|2022-01-20 18:14:30|480.14|477.94|479.93|477.73|480.14|477.94|479.93|477.73|0
1642702480000|2022-01-20 18:14:40|480.04|477.84|480.14|477.94|480.14|477.94|479.93|477.73|0
1642702490000|2022-01-20 18:14:50|480.24|478.04|480.14|477.94|480.24|478.04|480.14|477.94|0
1642702500000|2022-01-20 18:15:00|480.34|478.14|480.96|478.76|480.96|478.76|480.34|478.14|0
1642702510000|2022-01-20 18:15:10|480.75|478.55|481.37|479.17|481.37|479.17|480.75|478.55|0
1642702520000|2022-01-20 18:15:20|481.17|478.97|480.96|478.76|481.17|478.97|480.96|478.76|0
1642702530000|2022-01-20 18:15:30|481.17|478.97|481.79|479.59|481.79|479.59|481.17|478.97|0
1642702540000|2022-01-20 18:15:40|481.58|479.38|482.2|480|482.2|480|481.58|479.38|0
1642702550000|2022-01-20 18:15:50|481.99|479.79|482.2|480|482.2|480|481.99|479.79|0
1642702560000|2022-01-20 18:16:00|482.61|480.41|483.03|480.83|483.03|480.83|482.61|480.41|0
1642702570000|2022-01-20 18:16:10|482.61|480.41|482.2|480|482.82|480.62|481.99|479.79|0
1642702580000|2022-01-20 18:16:20|482.82|480.62|482.2|480|482.82|480.62|482.2|480|0
1642702590000|2022-01-20 18:16:30|482.41|480.21|482.2|480|482.41|480.21|482.2|480|0
1642702600000|2022-01-20 18:16:40|481.99|479.79|482.31|480.11|482.41|480.21|481.99|479.79|0
1642702610000|2022-01-20 18:16:50|482.2|480|483.23|481.03|483.23|481.03|482.2|480|0
1642702620000|2022-01-20 18:17:00|482.82|480.62|482.82|480.62|482.82|480.62|482.61|480.41|0
1642702630000|2022-01-20 18:17:10|483.03|480.83|483.23|481.03|483.55|481.35|483.03|480.83|0
1642702640000|2022-01-20 18:17:20|483.65|481.45|485.51|483.31|485.51|483.31|483.65|481.45|0
1642702650000|2022-01-20 18:17:30|485.72|483.52|485.3|483.1|485.92|483.72|485.3|483.1|0
1642702660000|2022-01-20 18:17:40|484.89|482.69|484.89|482.69|485.1|482.9|484.89|482.69|0
1642702670000|2022-01-20 18:17:50|485.1|482.9|484.68|482.48|485.1|482.9|484.68|482.48|0
1642702680000|2022-01-20 18:18:00|484.89|482.69|485.1|482.9|485.1|482.9|484.68|482.48|0
1642702690000|2022-01-20 18:18:10|484.89|482.69|484.89|482.69|484.89|482.69|484.89|482.69|0
1642702700000|2022-01-20 18:18:20|484.68|482.48|484.27|482.07|484.89|482.69|484.27|482.07|0
1642702710000|2022-01-20 18:18:30|483.85|481.65|482.41|480.21|483.85|481.65|482.41|480.21|0
1642702720000|2022-01-20 18:18:40|482.82|480.62|482.82|480.62|482.82|480.62|482.61|480.41|0
1642702730000|2022-01-20 18:18:50|482.61|480.41|483.23|481.03|483.23|481.03|482.61|480.41|0
1642702740000|2022-01-20 18:19:00|483.03|480.83|482.61|480.41|483.23|481.03|482.61|480.41|0
1642702750000|2022-01-20 18:19:10|482.82|480.62|483.03|480.83|483.03|480.83|482.61|480.41|0
1642702760000|2022-01-20 18:19:20|482.82|480.62|483.85|481.65|483.85|481.65|482.82|480.62|0
1642702770000|2022-01-20 18:19:30|483.75|481.55|483.03|480.83|483.75|481.55|483.03|480.83|0
1642702780000|2022-01-20 18:19:40|483.23|481.03|482.61|480.41|483.23|481.03|482.61|480.41|0
1642702790000|2022-01-20 18:19:50|482.4|480.2|482.4|480.2|482.4|480.2|482.4|480.2|0
1642702800000|2022-01-20 18:20:00|482.82|480.62|480.96|478.76|482.82|480.62|480.96|478.76|0
1642702810000|2022-01-20 18:20:10|481.78|479.58|481.37|479.17|481.78|479.58|481.37|479.17|0
1642702820000|2022-01-20 18:20:20|481.58|479.38|481.17|478.97|481.58|479.38|481.17|478.97|0
1642702830000|2022-01-20 18:20:30|480.96|478.76|481.17|478.97|481.17|478.97|480.96|478.76|0
1642702840000|2022-01-20 18:20:40|481.37|479.17|481.37|479.17|481.58|479.38|481.37|479.17|0
1642702850000|2022-01-20 18:20:50|480.75|478.55|480.96|478.76|481.37|479.17|480.75|478.55|0
1642702860000|2022-01-20 18:21:00|481.37|479.17|482.2|480|482.2|480|481.37|479.17|0
1642702870000|2022-01-20 18:21:10|481.99|479.79|482.2|480|482.2|480|481.99|479.79|0
1642702880000|2022-01-20 18:21:20|481.78|479.58|482.2|480|482.2|480|481.78|479.58|0
1642702890000|2022-01-20 18:21:30|483.02|480.82|481.58|479.38|483.02|480.82|481.58|479.38|0
1642702900000|2022-01-20 18:21:40|481.78|479.58|481.99|479.79|482.2|480|481.78|479.58|0
1642702910000|2022-01-20 18:21:50|482.2|480|482.82|480.62|482.82|480.62|482.2|480|0
1642702920000|2022-01-20 18:22:00|483.23|481.03|482.82|480.62|483.23|481.03|482.82|480.62|0
1642702930000|2022-01-20 18:22:10|483.02|480.82|482.82|480.62|483.02|480.82|482.61|480.41|0
1642702940000|2022-01-20 18:22:20|482.72|480.52|483.02|480.82|483.02|480.82|482.72|480.52|0
1642702950000|2022-01-20 18:22:30|483.23|481.03|483.85|481.65|483.85|481.65|483.23|481.03|0
1642702960000|2022-01-20 18:22:40|483.64|481.44|483.02|480.82|483.64|481.44|483.02|480.82|0
1642702970000|2022-01-20 18:22:50|483.23|481.03|482.61|480.41|483.23|481.03|482.61|480.41|0
1642702980000|2022-01-20 18:23:00|482.82|480.62|482.82|480.62|482.82|480.62|482.82|480.62|0
1642702990000|2022-01-20 18:23:10|482.2|480|482.4|480.2|482.4|480.2|482.2|480|0
1642703000000|2022-01-20 18:23:20|482.61|480.41|482.61|480.41|482.61|480.41|482.4|480.2|0
1642703010000|2022-01-20 18:23:30|482.4|480.2|482.61|480.41|482.82|480.62|482.4|480.2|0
1642703020000|2022-01-20 18:23:40|483.02|480.82|483.02|480.82|483.64|481.44|483.02|480.82|0
1642703030000|2022-01-20 18:23:50|483.13|480.93|483.64|481.44|483.64|481.44|483.13|480.93|0
1642703040000|2022-01-20 18:24:00|483.34|481.14|483.02|480.82|483.34|481.14|483.02|480.82|0
1642703050000|2022-01-20 18:24:10|483.23|481.03|483.44|481.24|483.44|481.24|483.23|481.03|0
1642703060000|2022-01-20 18:24:20|483.23|481.03|483.02|480.82|483.23|481.03|483.02|480.82|0
1642703070000|2022-01-20 18:24:30|483.23|481.03|483.02|480.82|483.64|481.44|483.02|480.82|0
1642703080000|2022-01-20 18:24:40|483.44|481.24|483.23|481.03|483.44|481.24|483.23|481.03|0
1642703090000|2022-01-20 18:24:50|483.44|481.24|483.23|481.03|483.44|481.24|482.92|480.72|0
1642703100000|2022-01-20 18:25:00|483.64|481.44|481.34|479.14|483.64|481.44|481.34|479.14|0
1642703110000|2022-01-20 18:25:10|482.28|480.08|482.08|479.88|482.28|480.08|482.08|479.88|0
1642703120000|2022-01-20 18:25:20|481.77|479.57|482.08|479.88|482.28|480.08|481.77|479.57|0
1642703130000|2022-01-20 18:25:30|482.28|480.08|481.87|479.67|482.28|480.08|481.87|479.67|0
1642703140000|2022-01-20 18:25:40|482.28|480.08|481.87|479.67|482.28|480.08|481.87|479.67|0
1642703150000|2022-01-20 18:25:50|481.66|479.46|481.25|479.05|481.66|479.46|481.25|479.05|0
1642703160000|2022-01-20 18:26:00|481.46|479.26|481.46|479.26|481.46|479.26|481.25|479.05|0
1642703170000|2022-01-20 18:26:10|481.25|479.05|480.63|478.43|481.46|479.26|480.63|478.43|0
1642703180000|2022-01-20 18:26:20|480.83|478.63|480.01|477.81|480.83|478.63|480.01|477.81|0
1642703190000|2022-01-20 18:26:30|479.8|477.6|480.01|477.81|480.01|477.81|479.8|477.6|0
1642703200000|2022-01-20 18:26:40|479.8|477.6|479.8|477.6|479.8|477.6|479.8|477.6|0
1642703210000|2022-01-20 18:26:50|479.59|477.39|479.18|476.98|479.59|477.39|479.18|476.98|0
1642703220000|2022-01-20 18:27:00|479.39|477.19|479.39|477.19|479.59|477.39|479.39|477.19|0
1642703230000|2022-01-20 18:27:10|479.18|476.98|479.18|476.98|479.18|476.98|478.97|476.77|0
1642703240000|2022-01-20 18:27:20|478.97|476.77|478.97|476.77|478.97|476.77|478.97|476.77|0
1642703250000|2022-01-20 18:27:30|479.18|476.98|479.39|477.19|479.39|477.19|479.18|476.98|0
1642703260000|2022-01-20 18:27:40|479.59|477.39|479.18|476.98|479.8|477.6|479.18|476.98|0
1642703270000|2022-01-20 18:27:50|479.39|477.19|479.39|477.19|479.59|477.39|479.39|477.19|0
1642703280000|2022-01-20 18:28:00|479.59|477.39|480.42|478.22|480.42|478.22|479.59|477.39|0
1642703290000|2022-01-20 18:28:10|480.21|478.01|480.01|477.81|480.21|478.01|480.01|477.81|0
1642703300000|2022-01-20 18:28:20|480.42|478.22|480.42|478.22|480.42|478.22|480.21|478.01|0
1642703310000|2022-01-20 18:28:30|479.8|477.6|480.01|477.81|480.01|477.81|479.8|477.6|0
1642703320000|2022-01-20 18:28:40|480.21|478.01|480.11|477.91|480.21|478.01|480.01|477.81|0
1642703330000|2022-01-20 18:28:50|480.32|478.12|480.63|478.43|480.63|478.43|480.32|478.12|0
1642703340000|2022-01-20 18:29:00|481.04|478.84|481.25|479.05|481.66|479.46|481.04|478.84|0
1642703350000|2022-01-20 18:29:10|481.87|479.67|482.08|479.88|482.08|479.88|481.87|479.67|0
1642703360000|2022-01-20 18:29:20|481.87|479.67|481.87|479.67|482.28|480.08|481.87|479.67|0
1642703370000|2022-01-20 18:29:30|482.08|479.88|482.08|479.88|482.28|480.08|482.08|479.88|0
1642703380000|2022-01-20 18:29:40|481.87|479.67|481.66|479.46|481.87|479.67|481.66|479.46|0
1642703390000|2022-01-20 18:29:50|482.08|479.88|482.28|480.08|482.28|480.08|481.87|479.67|0
1642703400000|2022-01-20 18:30:00|482.49|480.29|482.08|479.88|482.49|480.29|482.08|479.88|0
1642703410000|2022-01-20 18:30:10|481.87|479.67|481.45|479.25|481.87|479.67|481.45|479.25|0
1642703420000|2022-01-20 18:30:20|481.36|479.16|483.11|480.91|483.11|480.91|481.36|479.16|0
1642703430000|2022-01-20 18:30:30|483.53|481.33|484.56|482.36|484.56|482.36|483.53|481.33|0
1642703440000|2022-01-20 18:30:40|484.36|482.16|483.73|481.53|484.36|482.16|483.73|481.53|0
1642703450000|2022-01-20 18:30:50|483.53|481.33|483.32|481.12|483.94|481.74|483.32|481.12|0
1642703460000|2022-01-20 18:31:00|483.53|481.33|483.11|480.91|483.53|481.33|482.9|480.7|0
1642703470000|2022-01-20 18:31:10|483.01|480.81|484.77|482.57|484.77|482.57|483.01|480.81|0
1642703480000|2022-01-20 18:31:20|484.36|482.16|484.56|482.36|484.56|482.36|484.36|482.16|0
1642703490000|2022-01-20 18:31:30|484.67|482.47|484.36|482.16|484.77|482.57|484.36|482.16|0
1642703500000|2022-01-20 18:31:40|484.47|482.27|483.53|481.33|484.47|482.27|483.53|481.33|0
1642703510000|2022-01-20 18:31:50|483.32|481.12|483.32|481.12|483.32|481.12|483.32|481.12|0
1642703520000|2022-01-20 18:32:00|483.53|481.33|483.32|481.12|483.53|481.33|483.32|481.12|0
1642703530000|2022-01-20 18:32:10|482.9|480.7|482.49|480.29|482.9|480.7|482.49|480.29|0
1642703540000|2022-01-20 18:32:20|483.11|480.91|483.11|480.91|483.11|480.91|483.11|480.91|0
1642703550000|2022-01-20 18:32:30|483.73|481.53|484.56|482.36|484.56|482.36|483.73|481.53|0
1642703560000|2022-01-20 18:32:40|484.36|482.16|484.36|482.16|484.36|482.16|484.15|481.95|0
1642703570000|2022-01-20 18:32:50|484.15|481.95|483.94|481.74|484.36|482.16|483.94|481.74|0
1642703580000|2022-01-20 18:33:00|484.36|482.16|485.19|482.99|485.19|482.99|484.36|482.16|0
1642703590000|2022-01-20 18:33:10|484.98|482.78|485.19|482.99|485.19|482.99|484.98|482.78|0
1642703600000|2022-01-20 18:33:20|484.98|482.78|484.15|481.95|484.98|482.78|483.94|481.74|0
1642703610000|2022-01-20 18:33:30|484.36|482.16|483.73|481.53|484.36|482.16|483.73|481.53|0
1642703620000|2022-01-20 18:33:40|483.94|481.74|483.94|481.74|483.94|481.74|483.53|481.33|0
1642703630000|2022-01-20 18:33:50|483.32|481.12|482.9|480.7|483.32|481.12|482.7|480.5|0
1642703640000|2022-01-20 18:34:00|483.11|480.91|482.7|480.5|483.11|480.91|482.7|480.5|0
1642703650000|2022-01-20 18:34:10|482.6|480.4|482.7|480.5|482.7|480.5|482.28|480.08|0
1642703660000|2022-01-20 18:34:20|481.45|479.25|482.49|480.29|482.49|480.29|481.45|479.25|0
1642703670000|2022-01-20 18:34:30|482.7|480.5|483.11|480.91|483.11|480.91|482.7|480.5|0
1642703680000|2022-01-20 18:34:40|483.32|481.12|484.15|481.95|484.15|481.95|483.32|481.12|0
1642703690000|2022-01-20 18:34:50|483.94|481.74|484.26|482.06|484.26|482.06|483.94|481.74|0
1642703700000|2022-01-20 18:35:00|483.94|481.74|484.15|481.95|484.15|481.95|483.73|481.53|0
1642703710000|2022-01-20 18:35:10|484.56|482.36|484.36|482.16|484.56|482.36|484.36|482.16|0
1642703720000|2022-01-20 18:35:20|484.77|482.57|484.77|482.57|485.19|482.99|484.77|482.57|0
1642703730000|2022-01-20 18:35:30|484.36|482.16|484.36|482.16|484.77|482.57|484.36|482.16|0
1642703740000|2022-01-20 18:35:40|484.05|481.85|483.94|481.74|484.15|481.95|483.94|481.74|0
1642703750000|2022-01-20 18:35:50|483.73|481.53|483.32|481.12|483.73|481.53|483.32|481.12|0
1642703760000|2022-01-20 18:36:00|483.73|481.53|483.53|481.33|483.73|481.53|483.53|481.33|0
1642703770000|2022-01-20 18:36:10|483.11|480.91|482.9|480.7|483.11|480.91|482.7|480.5|0
1642703780000|2022-01-20 18:36:20|483.11|480.91|483.32|481.12|483.32|481.12|483.11|480.91|0
1642703790000|2022-01-20 18:36:30|483.22|481.02|483.53|481.33|483.53|481.33|483.11|480.91|0
1642703800000|2022-01-20 18:36:40|483.32|481.12|483.32|481.12|483.53|481.33|483.32|481.12|0
1642703810000|2022-01-20 18:36:50|483.94|481.74|484.15|481.95|484.15|481.95|483.94|481.74|0
1642703820000|2022-01-20 18:37:00|484.36|482.16|484.15|481.95|484.77|482.57|484.15|481.95|0
1642703830000|2022-01-20 18:37:10|483.32|481.12|482.9|480.7|483.53|481.33|482.9|480.7|0
1642703840000|2022-01-20 18:37:20|482.49|480.29|483.22|481.02|483.22|481.02|482.28|480.08|0
1642703850000|2022-01-20 18:37:30|483.11|480.91|483.53|481.33|483.53|481.33|483.11|480.91|0
1642703860000|2022-01-20 18:37:40|482.7|480.5|481.87|479.67|482.7|480.5|481.87|479.67|0
1642703870000|2022-01-20 18:37:50|482.28|480.08|483.11|480.91|483.11|480.91|482.28|480.08|0
1642703880000|2022-01-20 18:38:00|482.9|480.7|483.11|480.91|483.11|480.91|482.7|480.5|0
1642703890000|2022-01-20 18:38:10|482.7|480.5|482.28|480.08|482.7|480.5|482.28|480.08|0
1642703900000|2022-01-20 18:38:20|482.49|480.29|482.28|480.08|482.49|480.29|482.28|480.08|0
1642703910000|2022-01-20 18:38:30|482.49|480.29|481.87|479.67|482.49|480.29|481.87|479.67|0
1642703920000|2022-01-20 18:38:40|482.07|479.87|481.45|479.25|482.07|479.87|481.45|479.25|0
1642703930000|2022-01-20 18:38:50|481.87|479.67|481.66|479.46|482.28|480.08|481.66|479.46|0
1642703940000|2022-01-20 18:39:00|481.97|479.77|481.66|479.46|482.7|480.5|481.66|479.46|0
1642703950000|2022-01-20 18:39:10|481.87|479.67|481.56|479.36|482.28|480.08|481.45|479.25|0
1642703960000|2022-01-20 18:39:20|481.04|478.84|481.04|478.84|481.25|479.05|481.04|478.84|0
1642703970000|2022-01-20 18:39:30|481.25|479.05|480.83|478.63|481.25|479.05|480.83|478.63|0
1642703980000|2022-01-20 18:39:40|481.04|478.84|480.83|478.63|481.04|478.84|480.83|478.63|0
1642703990000|2022-01-20 18:39:50|481.04|478.84|481.04|478.84|481.04|478.84|481.04|478.84|0
1642704000000|2022-01-20 18:40:00|481.56|479.36|481.66|479.46|481.66|479.46|481.25|479.05|0
1642704010000|2022-01-20 18:40:10|481.45|479.25|481.25|479.05|481.66|479.46|481.25|479.05|0
1642704020000|2022-01-20 18:40:20|480.83|478.63|480.62|478.42|480.83|478.63|480.62|478.42|0
1642704030000|2022-01-20 18:40:30|480.83|478.63|480.52|478.32|480.83|478.63|480.42|478.22|0
1642704040000|2022-01-20 18:40:40|480.21|478.01|480.42|478.22|480.42|478.22|480.21|478.01|0
1642704050000|2022-01-20 18:40:50|480.62|478.42|480|477.8|480.62|478.42|480|477.8|0
1642704060000|2022-01-20 18:41:00|480.21|478.01|480.83|478.63|480.83|478.63|480.21|478.01|0
1642704070000|2022-01-20 18:41:10|480.42|478.22|480.83|478.63|480.83|478.63|480.42|478.22|0
1642704080000|2022-01-20 18:41:20|481.04|478.84|480.21|478.01|481.04|478.84|480.21|478.01|0
1642704090000|2022-01-20 18:41:30|480.62|478.42|480.62|478.42|480.62|478.42|480.62|478.42|0
1642704100000|2022-01-20 18:41:40|480.83|478.63|481.04|478.84|481.04|478.84|480.62|478.42|0
1642704110000|2022-01-20 18:41:50|481.24|479.04|481.15|478.95|481.24|479.04|481.15|478.95|0
1642704120000|2022-01-20 18:42:00|481.24|479.04|481.45|479.25|481.45|479.25|480.83|478.63|0
1642704130000|2022-01-20 18:42:10|481.24|479.04|481.04|478.84|481.24|479.04|481.04|478.84|0
1642704140000|2022-01-20 18:42:20|481.24|479.04|480.62|478.42|481.24|479.04|480.62|478.42|0
1642704150000|2022-01-20 18:42:30|480.73|478.53|480.21|478.01|480.73|478.53|480|477.8|0
1642704160000|2022-01-20 18:42:40|480.62|478.42|480.52|478.32|480.62|478.42|480.52|478.32|0
1642704170000|2022-01-20 18:42:50|480.62|478.42|480|477.8|480.62|478.42|480|477.8|0
1642704180000|2022-01-20 18:43:00|480.42|478.22|480.42|478.22|480.62|478.42|480.42|478.22|0
1642704190000|2022-01-20 18:43:10|480.62|478.42|480.42|478.22|480.62|478.42|480.42|478.22|0
1642704200000|2022-01-20 18:43:20|480.21|478.01|480.42|478.22|480.42|478.22|480.21|478.01|0
1642704210000|2022-01-20 18:43:30|479.59|477.39|479.38|477.18|479.59|477.39|479.38|477.18|0
1642704220000|2022-01-20 18:43:40|479.59|477.39|480.21|478.01|480.21|478.01|479.59|477.39|0
1642704230000|2022-01-20 18:43:50|480|477.8|479.8|477.6|480|477.8|479.38|477.18|0
1642704240000|2022-01-20 18:44:00|479.38|477.18|479.8|477.6|479.8|477.6|479.38|477.18|0
1642704250000|2022-01-20 18:44:10|479.59|477.39|479.59|477.39|479.8|477.6|479.59|477.39|0
1642704260000|2022-01-20 18:44:20|479.8|477.6|479.8|477.6|479.8|477.6|479.59|477.39|0
1642704270000|2022-01-20 18:44:30|480|477.8|481.04|478.84|481.04|478.84|480|477.8|0
1642704280000|2022-01-20 18:44:40|481.45|479.25|481.24|479.04|481.45|479.25|481.24|479.04|0
1642704290000|2022-01-20 18:44:50|481.66|479.46|481.66|479.46|481.66|479.46|481.24|479.04|0
1642704300000|2022-01-20 18:45:00|481.45|479.25|482.28|480.08|482.28|480.08|481.45|479.25|0
1642704310000|2022-01-20 18:45:10|482.69|480.49|482.69|480.49|482.9|480.7|482.69|480.49|0
1642704320000|2022-01-20 18:45:20|483.32|481.12|483.73|481.53|483.73|481.53|483.11|480.91|0
1642704330000|2022-01-20 18:45:30|483.94|481.74|484.35|482.15|484.35|482.15|483.94|481.74|0
1642704340000|2022-01-20 18:45:40|484.56|482.36|483.73|481.53|484.77|482.57|483.73|481.53|0
1642704350000|2022-01-20 18:45:50|483.52|481.32|483.32|481.12|483.52|481.32|483.32|481.12|0
1642704360000|2022-01-20 18:46:00|483.52|481.32|482.28|480.08|483.52|481.32|482.28|480.08|0
1642704370000|2022-01-20 18:46:10|482.9|480.7|482.69|480.49|483.01|480.81|482.69|480.49|0
1642704380000|2022-01-20 18:46:20|482.9|480.7|482.69|480.49|482.9|480.7|482.49|480.29|0
1642704390000|2022-01-20 18:46:30|482.28|480.08|482.49|480.29|482.49|480.29|482.28|480.08|0
1642704400000|2022-01-20 18:46:40|482.28|480.08|481.04|478.84|482.28|480.08|481.04|478.84|0
1642704410000|2022-01-20 18:46:50|481.24|479.04|481.04|478.84|481.24|479.04|481.04|478.84|0
1642704420000|2022-01-20 18:47:00|481.56|479.36|481.24|479.04|481.56|479.36|481.24|479.04|0
1642704430000|2022-01-20 18:47:10|480.42|478.22|480.21|478.01|480.62|478.42|480.21|478.01|0
1642704440000|2022-01-20 18:47:20|480.42|478.22|479.79|477.59|480.42|478.22|479.79|477.59|0
1642704450000|2022-01-20 18:47:30|480|477.8|480|477.8|480.21|478.01|479.79|477.59|0
1642704460000|2022-01-20 18:47:40|480.21|478.01|480.42|478.22|480.42|478.22|480.21|478.01|0
1642704470000|2022-01-20 18:47:50|480.62|478.42|480.83|478.63|481.04|478.84|480.62|478.42|0
1642704480000|2022-01-20 18:48:00|481.04|478.84|481.24|479.04|481.45|479.25|481.04|478.84|0
1642704490000|2022-01-20 18:48:10|481.04|478.84|481.66|479.46|482.07|479.87|481.04|478.84|0
1642704500000|2022-01-20 18:48:20|481.56|479.36|481.86|479.66|481.86|479.66|481.56|479.36|0
1642704510000|2022-01-20 18:48:30|481.66|479.46|481.45|479.25|481.66|479.46|481.45|479.25|0
1642704520000|2022-01-20 18:48:40|481.86|479.66|482.28|480.08|482.28|480.08|481.86|479.66|0
1642704530000|2022-01-20 18:48:50|482.07|479.87|482.28|480.08|482.28|480.08|481.86|479.66|0
1642704540000|2022-01-20 18:49:00|483.11|480.91|482.9|480.7|483.11|480.91|482.9|480.7|0
1642704550000|2022-01-20 18:49:10|482.8|480.6|482.69|480.49|482.8|480.6|482.49|480.29|0
1642704560000|2022-01-20 18:49:20|482.9|480.7|481.86|479.66|482.9|480.7|481.86|479.66|0
1642704570000|2022-01-20 18:49:30|482.07|479.87|482.07|479.87|482.28|480.08|482.07|479.87|0
1642704580000|2022-01-20 18:49:40|482.49|480.29|482.28|480.08|482.49|480.29|482.28|480.08|0
1642704590000|2022-01-20 18:49:50|481.86|479.66|482.49|480.29|482.49|480.29|481.86|479.66|0
1642704600000|2022-01-20 18:50:00|482.28|480.08|482.49|480.29|482.49|480.29|482.28|480.08|0
1642704610000|2022-01-20 18:50:10|482.28|480.08|481.86|479.66|482.28|480.08|481.45|479.25|0
1642704620000|2022-01-20 18:50:20|481.66|479.46|481.66|479.46|481.66|479.46|481.66|479.46|0
1642704630000|2022-01-20 18:50:30|481.45|479.25|481.86|479.66|482.07|479.87|481.45|479.25|0
1642704640000|2022-01-20 18:50:40|481.66|479.46|481.86|479.66|481.86|479.66|481.66|479.46|0
1642704650000|2022-01-20 18:50:50|482.07|479.87|481.45|479.25|482.07|479.87|481.45|479.25|0
1642704660000|2022-01-20 18:51:00|481.66|479.46|482.07|479.87|482.07|479.87|481.66|479.46|0
1642704670000|2022-01-20 18:51:10|481.86|479.66|482.07|479.87|482.07|479.87|481.86|479.66|0
1642704680000|2022-01-20 18:51:20|481.66|479.46|481.86|479.66|482.07|479.87|481.66|479.46|0
1642704690000|2022-01-20 18:51:30|481.76|479.56|481.86|479.66|481.86|479.66|481.24|479.04|0
1642704700000|2022-01-20 18:51:40|482.28|480.08|482.69|480.49|482.69|480.49|482.28|480.08|0
1642704710000|2022-01-20 18:51:50|482.28|480.08|482.49|480.29|482.49|480.29|482.28|480.08|0
1642704720000|2022-01-20 18:52:00|482.07|479.87|481.03|478.83|482.07|479.87|481.03|478.83|0
1642704730000|2022-01-20 18:52:10|481.24|479.04|481.03|478.83|481.24|479.04|481.03|478.83|0
1642704740000|2022-01-20 18:52:20|481.24|479.04|481.03|478.83|481.24|479.04|480.83|478.63|0
1642704750000|2022-01-20 18:52:30|480.83|478.63|480.83|478.63|481.03|478.83|480.83|478.63|0
1642704760000|2022-01-20 18:52:40|480.62|478.42|480.62|478.42|480.62|478.42|480.62|478.42|0
1642704770000|2022-01-20 18:52:50|480.41|478.21|480.41|478.21|480.41|478.21|480.21|478.01|0
1642704780000|2022-01-20 18:53:00|480.62|478.42|480.41|478.21|480.83|478.63|480.41|478.21|0
1642704790000|2022-01-20 18:53:10|480.62|478.42|480.41|478.21|480.62|478.42|480.41|478.21|0
1642704800000|2022-01-20 18:53:20|480.62|478.42|480.21|478.01|480.62|478.42|480|477.8|0
1642704810000|2022-01-20 18:53:30|480.31|478.11|480.21|478.01|480.31|478.11|480.21|478.01|0
1642704830000|2022-01-20 18:53:50|480|477.8|480|477.8|480|477.8|480|477.8|0
1642704840000|2022-01-20 18:54:00|480.41|478.21|480.41|478.21|480.62|478.42|480.41|478.21|0
1642704850000|2022-01-20 18:54:10|480.62|478.42|481.14|478.94|481.14|478.94|480.62|478.42|0
1642704860000|2022-01-20 18:54:20|481.24|479.04|481.24|479.04|481.24|479.04|481.14|478.94|0
1642704870000|2022-01-20 18:54:30|481.03|478.83|481.03|478.83|481.24|479.04|481.03|478.83|0
1642704880000|2022-01-20 18:54:40|480.83|478.63|480.73|478.53|481.03|478.83|480.73|478.53|0
1642704890000|2022-01-20 18:54:50|480.83|478.63|480.83|478.63|480.83|478.63|480.83|478.63|0
1642704900000|2022-01-20 18:55:00|480.62|478.42|481.66|479.46|481.66|479.46|480.62|478.42|0
1642704910000|2022-01-20 18:55:10|481.45|479.25|481.66|479.46|481.66|479.46|481.24|479.04|0
1642704920000|2022-01-20 18:55:20|481.86|479.66|482.07|479.87|482.07|479.87|481.86|479.66|0
1642704930000|2022-01-20 18:55:30|481.66|479.46|481.45|479.25|481.66|479.46|481.45|479.25|0
1642704940000|2022-01-20 18:55:40|481.66|479.46|481.45|479.25|481.66|479.46|481.45|479.25|0
1642704950000|2022-01-20 18:55:50|481.03|478.83|481.03|478.83|481.24|479.04|481.03|478.83|0
1642704960000|2022-01-20 18:56:00|481.45|479.25|481.86|479.66|481.86|479.66|481.45|479.25|0
1642704970000|2022-01-20 18:56:10|481.66|479.46|481.86|479.66|482.07|479.87|481.66|479.46|0
1642704980000|2022-01-20 18:56:20|482.28|480.08|482.28|480.08|482.28|480.08|482.28|480.08|0
1642704990000|2022-01-20 18:56:30|481.86|479.66|482.48|480.28|482.48|480.28|481.86|479.66|0
1642705000000|2022-01-20 18:56:40|483.11|480.91|483.52|481.32|483.52|481.32|483.11|480.91|0
1642705010000|2022-01-20 18:56:50|483.31|481.11|483.52|481.32|483.73|481.53|483.31|481.11|0
1642705020000|2022-01-20 18:57:00|483.31|481.11|483.73|481.53|483.73|481.53|483.31|481.11|0
1642705030000|2022-01-20 18:57:10|484.35|482.15|485.18|482.98|485.18|482.98|484.35|482.15|0
1642705040000|2022-01-20 18:57:20|484.77|482.57|484.77|482.57|484.97|482.77|484.77|482.57|0
1642705050000|2022-01-20 18:57:30|484.87|482.67|484.77|482.57|484.87|482.67|484.77|482.57|0
1642705060000|2022-01-20 18:57:40|484.97|482.77|485.18|482.98|485.18|482.98|484.77|482.57|0
1642705070000|2022-01-20 18:57:50|484.77|482.57|483.94|481.74|484.77|482.57|483.94|481.74|0
1642705080000|2022-01-20 18:58:00|484.56|482.36|484.56|482.36|484.56|482.36|483.94|481.74|0
1642705090000|2022-01-20 18:58:10|484.35|482.15|484.56|482.36|484.56|482.36|484.35|482.15|0
1642705100000|2022-01-20 18:58:20|484.14|481.94|484.97|482.77|484.97|482.77|484.14|481.94|0
1642705110000|2022-01-20 18:58:30|485.18|482.98|485.18|482.98|485.18|482.98|484.97|482.77|0
1642705130000|2022-01-20 18:58:50|484.97|482.77|484.97|482.77|485.18|482.98|484.97|482.77|0
1642705140000|2022-01-20 18:59:00|484.35|482.15|484.14|481.94|484.56|482.36|484.14|481.94|0
1642705150000|2022-01-20 18:59:10|483.73|481.53|485.18|482.98|485.18|482.98|483.73|481.53|0
1642705170000|2022-01-20 18:59:30|484.97|482.77|484.77|482.57|484.97|482.77|484.77|482.57|0
1642705180000|2022-01-20 18:59:40|484.97|482.77|486.22|484.02|486.22|484.02|484.97|482.77|0
1642705190000|2022-01-20 18:59:50|485.18|482.98|485.8|483.6|485.8|483.6|484.97|482.77|0
1642705200000|2022-01-20 19:00:00|485.6|483.4|483.73|481.53|485.6|483.4|483.73|481.53|0
1642705210000|2022-01-20 19:00:10|484.14|481.94|484.14|481.94|484.35|482.15|483.93|481.73|0
1642705220000|2022-01-20 19:00:20|485.7|483.5|484.56|482.36|485.7|483.5|484.56|482.36|0
1642705230000|2022-01-20 19:00:30|484.35|482.15|484.14|481.94|484.97|482.77|484.14|481.94|0
1642705240000|2022-01-20 19:00:40|484.56|482.36|484.56|482.36|484.56|482.36|484.35|482.15|0
1642705250000|2022-01-20 19:00:50|483.73|481.53|482.9|480.7|483.73|481.53|482.9|480.7|0
1642705260000|2022-01-20 19:01:00|483.1|480.9|482.9|480.7|483.31|481.11|482.9|480.7|0
1642705270000|2022-01-20 19:01:10|483.21|481.01|482.9|480.7|483.21|481.01|482.9|480.7|0
1642705280000|2022-01-20 19:01:20|483.1|480.9|482.9|480.7|483.1|480.9|482.9|480.7|0
1642705290000|2022-01-20 19:01:30|483.31|481.11|483.1|480.9|483.52|481.32|483.1|480.9|0
1642705300000|2022-01-20 19:01:40|483.31|481.11|483.52|481.32|483.52|481.32|483.31|481.11|0
1642705310000|2022-01-20 19:01:50|483.63|481.43|483.93|481.73|483.93|481.73|483.63|481.43|0
1642705320000|2022-01-20 19:02:00|484.14|481.94|483.31|481.11|484.14|481.94|483.31|481.11|0
1642705330000|2022-01-20 19:02:10|483.1|480.9|483.1|480.9|483.31|481.11|483.1|480.9|0
1642705340000|2022-01-20 19:02:20|482.69|480.49|482.07|479.87|482.69|480.49|481.65|479.45|0
1642705350000|2022-01-20 19:02:30|481.65|479.45|481.65|479.45|481.65|479.45|481.45|479.25|0
1642705360000|2022-01-20 19:02:40|481.86|479.66|481.86|479.66|481.86|479.66|481.65|479.45|0
1642705370000|2022-01-20 19:02:50|481.45|479.25|481.03|478.83|481.45|479.25|480.83|478.63|0
1642705380000|2022-01-20 19:03:00|480.62|478.42|479.79|477.59|480.83|478.63|479.79|477.59|0
1642705390000|2022-01-20 19:03:10|480|477.8|479.79|477.59|480|477.8|479.79|477.59|0
1642705400000|2022-01-20 19:03:20|479.58|477.38|479.79|477.59|479.79|477.59|479.58|477.38|0
1642705410000|2022-01-20 19:03:30|479.58|477.38|479.17|476.97|479.58|477.38|479.17|476.97|0
1642705420000|2022-01-20 19:03:40|478.96|476.76|478.14|475.94|478.96|476.76|477.93|475.73|0
1642705430000|2022-01-20 19:03:50|478.55|476.35|478.14|475.94|478.55|476.35|478.14|475.94|0
1642705440000|2022-01-20 19:04:00|477.93|475.73|476.07|473.87|477.93|475.73|476.07|473.87|0
1642705450000|2022-01-20 19:04:10|475.87|473.67|475.66|473.46|475.87|473.67|475.66|473.46|0
1642705460000|2022-01-20 19:04:20|475.46|473.26|475.25|473.05|476.07|473.87|475.25|473.05|0
1642705470000|2022-01-20 19:04:30|475.46|473.26|475.87|473.67|476.07|473.87|475.46|473.26|0
1642705480000|2022-01-20 19:04:40|475.66|473.46|475.66|473.46|475.66|473.46|475.25|473.05|0
1642705490000|2022-01-20 19:04:50|475.46|473.26|475.46|473.26|475.46|473.26|475.46|473.26|0
1642705500000|2022-01-20 19:05:00|475.87|473.67|475.46|473.26|475.87|473.67|475.46|473.26|0
1642705510000|2022-01-20 19:05:10|475.66|473.46|475.87|473.67|475.87|473.67|475.25|473.05|0
1642705520000|2022-01-20 19:05:20|475.66|473.46|475.66|473.46|475.87|473.67|475.66|473.46|0
1642705530000|2022-01-20 19:05:30|475.46|473.26|476.28|474.08|476.28|474.08|475.46|473.26|0
1642705540000|2022-01-20 19:05:40|476.07|473.87|476.28|474.08|476.49|474.29|476.07|473.87|0
1642705550000|2022-01-20 19:05:50|476.07|473.87|476.59|474.39|476.59|474.39|476.07|473.87|0
1642705560000|2022-01-20 19:06:00|476.69|474.49|477.1|474.9|477.31|475.11|476.69|474.49|0
1642705570000|2022-01-20 19:06:10|477.31|475.11|477.1|474.9|477.31|475.11|477.1|474.9|0
1642705580000|2022-01-20 19:06:20|476.9|474.7|477.1|474.9|477.1|474.9|476.9|474.7|0
1642705590000|2022-01-20 19:06:30|477.31|475.11|477.1|474.9|477.31|475.11|477.1|474.9|0
1642705600000|2022-01-20 19:06:40|476.9|474.7|476.49|474.29|476.9|474.7|476.49|474.29|0
1642705610000|2022-01-20 19:06:50|476.9|474.7|476.07|473.87|476.9|474.7|476.07|473.87|0
1642705620000|2022-01-20 19:07:00|476.49|474.29|476.49|474.29|476.69|474.49|476.49|474.29|0
1642705630000|2022-01-20 19:07:10|476.28|474.08|476.69|474.49|476.69|474.49|476.28|474.08|0
1642705640000|2022-01-20 19:07:20|477.31|475.11|477.1|474.9|477.52|475.32|477.1|474.9|0
1642705650000|2022-01-20 19:07:30|476.9|474.7|476.69|474.49|476.9|474.7|476.49|474.29|0
1642705660000|2022-01-20 19:07:40|476.9|474.7|477.31|475.11|477.31|475.11|476.9|474.7|0
1642705670000|2022-01-20 19:07:50|477.1|474.9|477.1|474.9|477.1|474.9|477.1|474.9|0
1642705680000|2022-01-20 19:08:00|476.9|474.7|476.9|474.7|476.9|474.7|476.69|474.49|0
1642705690000|2022-01-20 19:08:10|476.69|474.49|476.69|474.49|476.9|474.7|476.69|474.49|0
1642705700000|2022-01-20 19:08:20|476.9|474.7|476.9|474.7|476.9|474.7|476.69|474.49|0
1642705710000|2022-01-20 19:08:30|477.31|475.11|477.31|475.11|477.31|475.11|477.31|475.11|0
1642705720000|2022-01-20 19:08:40|477.1|474.9|477.1|474.9|477.1|474.9|477.1|474.9|0
1642705730000|2022-01-20 19:08:50|476.9|474.7|476.9|474.7|476.9|474.7|476.9|474.7|0
1642705740000|2022-01-20 19:09:00|477.1|474.9|476.49|474.29|477.1|474.9|476.49|474.29|0
1642705750000|2022-01-20 19:09:10|477.1|474.9|477.31|475.11|477.31|475.11|476.9|474.7|0
1642705760000|2022-01-20 19:09:20|477.1|474.9|476.49|474.29|477.1|474.9|476.49|474.29|0
1642705770000|2022-01-20 19:09:30|476.69|474.49|476.49|474.29|476.69|474.49|476.28|474.08|0
1642705780000|2022-01-20 19:09:40|476.69|474.49|476.69|474.49|476.69|474.49|476.28|474.08|0
1642705790000|2022-01-20 19:09:50|476.49|474.29|476.69|474.49|476.9|474.7|476.49|474.29|0
1642705800000|2022-01-20 19:10:00|476.49|474.29|476.59|474.39|476.69|474.49|476.49|474.29|0
1642705810000|2022-01-20 19:10:10|476.69|474.49|476.49|474.29|476.9|474.7|476.49|474.29|0
1642705820000|2022-01-20 19:10:20|476.28|474.08|476.28|474.08|476.69|474.49|476.28|474.08|0
1642705830000|2022-01-20 19:10:30|476.07|473.87|475.45|473.25|476.07|473.87|475.45|473.25|0
1642705840000|2022-01-20 19:10:40|475.66|473.46|475.25|473.05|475.66|473.46|475.25|473.05|0
1642705850000|2022-01-20 19:10:50|475.56|473.36|476.49|474.29|476.49|474.29|475.25|473.05|0
1642705860000|2022-01-20 19:11:00|476.69|474.49|477.52|475.32|477.52|475.32|476.48|474.28|0
1642705870000|2022-01-20 19:11:10|477.93|475.73|478.55|476.35|478.76|476.56|477.93|475.73|0
1642705880000|2022-01-20 19:11:20|477.93|475.73|478.14|475.94|478.14|475.94|477.72|475.52|0
1642705890000|2022-01-20 19:11:30|478.24|476.04|478.55|476.35|478.55|476.35|478.14|475.94|0
1642705900000|2022-01-20 19:11:40|478.14|475.94|478.34|476.14|478.55|476.35|478.14|475.94|0
1642705910000|2022-01-20 19:11:50|479.58|477.38|478.76|476.56|479.58|477.38|478.76|476.56|0
1642705920000|2022-01-20 19:12:00|478.96|476.76|479.69|477.49|479.79|477.59|478.76|476.56|0
1642705930000|2022-01-20 19:12:10|479.79|477.59|481.65|479.45|481.65|479.45|479.79|477.59|0
1642705940000|2022-01-20 19:12:20|482.27|480.07|483.52|481.32|483.52|481.32|482.27|480.07|0
1642705950000|2022-01-20 19:12:30|484.55|482.35|485.18|482.98|485.18|482.98|484.55|482.35|0
1642705960000|2022-01-20 19:12:40|486.42|484.22|487.47|485.27|487.47|485.27|486.42|484.22|0
1642705970000|2022-01-20 19:12:50|487.26|485.06|486.32|484.12|487.26|485.06|486.32|484.12|0
1642705980000|2022-01-20 19:13:00|486.22|484.02|486.01|483.81|486.22|484.02|485.59|483.39|0
1642705990000|2022-01-20 19:13:10|486.84|484.64|488.51|486.31|488.71|486.51|486.84|484.64|0
1642706000000|2022-01-20 19:13:20|488.71|486.51|488.82|486.62|488.82|486.62|488.3|486.1|0
1642706010000|2022-01-20 19:13:30|488.71|486.51|488.3|486.1|488.92|486.72|488.3|486.1|0
1642706020000|2022-01-20 19:13:40|488.51|486.31|488.09|485.89|488.61|486.41|488.09|485.89|0
1642706030000|2022-01-20 19:13:50|488.3|486.1|488.92|486.72|488.92|486.72|488.09|485.89|0
1642706040000|2022-01-20 19:14:00|488.51|486.31|488.92|486.72|488.92|486.72|488.51|486.31|0
1642706050000|2022-01-20 19:14:10|489.13|486.93|489.13|486.93|489.34|487.14|489.13|486.93|0
1642706060000|2022-01-20 19:14:20|488.92|486.72|488.71|486.51|489.13|486.93|488.71|486.51|0
1642706070000|2022-01-20 19:14:30|488.61|486.41|488.71|486.51|488.71|486.51|488.61|486.41|0
1642706080000|2022-01-20 19:14:40|488.51|486.31|488.51|486.31|488.92|486.72|488.51|486.31|0
1642706090000|2022-01-20 19:14:50|489.13|486.93|488.92|486.72|489.13|486.93|488.92|486.72|0
1642706100000|2022-01-20 19:15:00|489.13|486.93|489.34|487.14|489.34|487.14|488.92|486.72|0
1642706110000|2022-01-20 19:15:10|489.13|486.93|489.34|487.14|489.34|487.14|489.13|486.93|0
1642706120000|2022-01-20 19:15:20|488.92|486.72|488.51|486.31|488.92|486.72|488.51|486.31|0
1642706130000|2022-01-20 19:15:30|488.3|486.1|488.3|486.1|488.71|486.51|488.09|485.89|0
1642706140000|2022-01-20 19:15:40|488.92|486.72|489.13|486.93|489.13|486.93|488.51|486.31|0
1642706150000|2022-01-20 19:15:50|490.8|488.6|491.22|489.02|491.22|489.02|490.8|488.6|0
1642706160000|2022-01-20 19:16:00|491.01|488.81|490.59|488.39|491.01|488.81|490.49|488.29|0
1642706170000|2022-01-20 19:16:10|491.01|488.81|491.22|489.02|491.22|489.02|491.01|488.81|0
1642706180000|2022-01-20 19:16:20|491.43|489.23|492.26|490.06|492.26|490.06|491.43|489.23|0
1642706190000|2022-01-20 19:16:30|492.05|489.85|492.47|490.27|492.47|490.27|492.05|489.85|0
1642706200000|2022-01-20 19:16:40|492.05|489.85|491.63|489.43|492.05|489.85|491.22|489.02|0
1642706210000|2022-01-20 19:16:50|491.84|489.64|492.26|490.06|492.26|490.06|491.84|489.64|0
1642706220000|2022-01-20 19:17:00|491.84|489.64|491.22|489.02|491.84|489.64|490.8|488.6|0
1642706230000|2022-01-20 19:17:10|491.33|489.13|491.22|489.02|491.43|489.23|491.01|488.81|0
1642706240000|2022-01-20 19:17:20|491.43|489.23|491.01|488.81|491.43|489.23|491.01|488.81|0
1642706250000|2022-01-20 19:17:30|490.8|488.6|490.59|488.39|490.8|488.6|490.59|488.39|0
1642706260000|2022-01-20 19:17:40|490.38|488.18|490.17|487.97|490.38|488.18|490.17|487.97|0
1642706270000|2022-01-20 19:17:50|489.34|487.14|489.55|487.35|489.55|487.35|489.34|487.14|0
1642706280000|2022-01-20 19:18:00|489.76|487.56|489.24|487.04|490.17|487.97|489.24|487.04|0
1642706290000|2022-01-20 19:18:10|488.5|486.3|487.88|485.68|488.5|486.3|487.88|485.68|0
1642706300000|2022-01-20 19:18:20|488.3|486.1|488.3|486.1|488.3|486.1|488.3|486.1|0
1642706310000|2022-01-20 19:18:30|487.67|485.47|487.67|485.47|487.67|485.47|487.36|485.16|0
1642706320000|2022-01-20 19:18:40|488.3|486.1|488.5|486.3|488.92|486.72|488.3|486.1|0
1642706330000|2022-01-20 19:18:50|488.71|486.51|488.71|486.51|488.71|486.51|488.71|486.51|0
1642706340000|2022-01-20 19:19:00|488.5|486.3|489.55|487.35|489.55|487.35|488.5|486.3|0
1642706350000|2022-01-20 19:19:10|489.34|487.14|488.4|486.2|489.34|487.14|488.3|486.1|0
1642706360000|2022-01-20 19:19:20|488.3|486.1|487.26|485.06|488.3|486.1|487.26|485.06|0
1642706370000|2022-01-20 19:19:30|487.05|484.85|487.05|484.85|487.05|484.85|485.91|483.71|0
1642706380000|2022-01-20 19:19:40|487.46|485.26|487.36|485.16|487.46|485.26|487.05|484.85|0
1642706390000|2022-01-20 19:19:50|487.46|485.26|488.71|486.51|488.71|486.51|487.46|485.26|0
1642706400000|2022-01-20 19:20:00|488.3|486.1|487.46|485.26|488.3|486.1|487.26|485.06|0
1642706410000|2022-01-20 19:20:10|487.05|484.85|487.05|484.85|487.05|484.85|487.05|484.85|0
1642706420000|2022-01-20 19:20:20|487.26|485.06|488.71|486.51|488.71|486.51|487.26|485.06|0
1642706430000|2022-01-20 19:20:30|488.92|486.72|488.3|486.1|488.92|486.72|488.3|486.1|0
1642706440000|2022-01-20 19:20:40|488.09|485.89|487.46|485.26|488.5|486.3|487.46|485.26|0
1642706450000|2022-01-20 19:20:50|487.88|485.68|487.67|485.47|488.3|486.1|487.67|485.47|0
1642706460000|2022-01-20 19:21:00|488.09|485.89|487.88|485.68|488.09|485.89|487.88|485.68|0
1642706470000|2022-01-20 19:21:10|487.05|484.85|487.67|485.47|487.88|485.68|487.05|484.85|0
1642706480000|2022-01-20 19:21:20|487.46|485.26|487.67|485.47|487.67|485.47|487.46|485.26|0
1642706490000|2022-01-20 19:21:30|487.88|485.68|487.67|485.47|487.88|485.68|487.67|485.47|0
1642706500000|2022-01-20 19:21:40|487.46|485.26|487.25|485.05|487.46|485.26|487.25|485.05|0
1642706510000|2022-01-20 19:21:50|488.09|485.89|487.46|485.26|488.09|485.89|487.46|485.26|0
1642706520000|2022-01-20 19:22:00|487.67|485.47|487.88|485.68|487.88|485.68|487.67|485.47|0
1642706530000|2022-01-20 19:22:10|487.25|485.05|487.46|485.26|487.67|485.47|487.25|485.05|0
1642706540000|2022-01-20 19:22:20|488.2|486|487.05|484.85|488.2|486|487.05|484.85|0
1642706550000|2022-01-20 19:22:30|487.67|485.47|487.46|485.26|487.67|485.47|487.25|485.05|0
1642706560000|2022-01-20 19:22:40|487.67|485.47|487.67|485.47|487.88|485.68|487.67|485.47|0
1642706570000|2022-01-20 19:22:50|488.09|485.89|488.5|486.3|488.5|486.3|488.09|485.89|0
1642706580000|2022-01-20 19:23:00|488.71|486.51|488.71|486.51|488.82|486.62|488.71|486.51|0
1642706590000|2022-01-20 19:23:10|488.92|486.72|489.75|487.55|489.75|487.55|488.71|486.51|0
1642706600000|2022-01-20 19:23:20|490.17|487.97|490.38|488.18|490.38|488.18|489.96|487.76|0
1642706610000|2022-01-20 19:23:30|490.17|487.97|491.42|489.22|491.42|489.22|490.17|487.97|0
1642706620000|2022-01-20 19:23:40|491.84|489.64|491.84|489.64|491.84|489.64|491.42|489.22|0
1642706630000|2022-01-20 19:23:50|491.12|488.92|491.42|489.22|491.42|489.22|491.12|488.92|0
1642706640000|2022-01-20 19:24:00|491.22|489.02|491.84|489.64|491.84|489.64|491.22|489.02|0
1642706650000|2022-01-20 19:24:10|491.22|489.02|491.22|489.02|491.42|489.22|491.22|489.02|0
1642706660000|2022-01-20 19:24:20|491.63|489.43|491.63|489.43|491.74|489.54|491.63|489.43|0
1642706670000|2022-01-20 19:24:30|491.42|489.22|489.96|487.76|491.42|489.22|489.96|487.76|0
1642706680000|2022-01-20 19:24:40|489.34|487.14|488.71|486.51|489.34|487.14|488.71|486.51|0
1642706690000|2022-01-20 19:24:50|489.13|486.93|489.34|487.14|489.34|487.14|489.13|486.93|0
1642706700000|2022-01-20 19:25:00|489.13|486.93|489.96|487.76|489.96|487.76|488.92|486.72|0
1642706710000|2022-01-20 19:25:10|490.17|487.97|489.96|487.76|490.17|487.97|489.34|487.14|0
1642706720000|2022-01-20 19:25:20|489.75|487.55|489.55|487.35|489.75|487.55|489.55|487.35|0
1642706730000|2022-01-20 19:25:30|489.96|487.76|489.34|487.14|489.96|487.76|489.34|487.14|0
1642706740000|2022-01-20 19:25:40|489.55|487.35|489.75|487.55|489.75|487.55|489.55|487.35|0
1642706750000|2022-01-20 19:25:50|489.96|487.76|489.96|487.76|489.96|487.76|489.96|487.76|0
1642706760000|2022-01-20 19:26:00|490.59|488.39|490.38|488.18|490.59|488.39|490.38|488.18|0
1642706770000|2022-01-20 19:26:10|490.17|487.97|489.75|487.55|490.17|487.97|489.75|487.55|0
1642706780000|2022-01-20 19:26:20|489.34|487.14|488.92|486.72|489.34|487.14|488.71|486.51|0
1642706790000|2022-01-20 19:26:30|488.82|486.62|488.71|486.51|488.92|486.72|488.71|486.51|0
1642706800000|2022-01-20 19:26:40|488.92|486.72|489.55|487.35|489.55|487.35|488.92|486.72|0
1642706810000|2022-01-20 19:26:50|489.75|487.55|489.75|487.55|489.96|487.76|489.55|487.35|0
1642706820000|2022-01-20 19:27:00|489.55|487.35|490.17|487.97|490.17|487.97|489.55|487.35|0
1642706830000|2022-01-20 19:27:10|489.75|487.55|490.38|488.18|490.38|488.18|489.75|487.55|0
1642706840000|2022-01-20 19:27:20|490.17|487.97|491.42|489.22|491.42|489.22|490.17|487.97|0
1642706850000|2022-01-20 19:27:30|491.21|489.01|492.47|490.27|492.47|490.27|490.8|488.6|0
1642706860000|2022-01-20 19:27:40|493.1|490.9|492.68|490.48|493.1|490.9|492.68|490.48|0
1642706870000|2022-01-20 19:27:50|492.89|490.69|492.89|490.69|492.89|490.69|492.68|490.48|0
1642706880000|2022-01-20 19:28:00|492.47|490.27|491.84|489.64|492.47|490.27|491.84|489.64|0
1642706890000|2022-01-20 19:28:10|492.05|489.85|492.05|489.85|492.05|489.85|491.84|489.64|0
1642706900000|2022-01-20 19:28:20|491.84|489.64|492.05|489.85|492.05|489.85|491.63|489.43|0
1642706910000|2022-01-20 19:28:30|491.63|489.43|492.05|489.85|492.05|489.85|491.63|489.43|0
1642706920000|2022-01-20 19:28:40|491.74|489.54|492.26|490.06|492.26|490.06|491.63|489.43|0
1642706930000|2022-01-20 19:28:50|493.09|490.89|493.3|491.1|493.3|491.1|492.89|490.69|0
1642706940000|2022-01-20 19:29:00|492.89|490.69|492.68|490.48|492.89|490.69|492.47|490.27|0
1642706950000|2022-01-20 19:29:10|492.89|490.69|492.68|490.48|492.89|490.69|492.47|490.27|0
1642706960000|2022-01-20 19:29:20|492.47|490.27|492.68|490.48|492.68|490.48|492.05|489.85|0
1642706970000|2022-01-20 19:29:30|492.89|490.69|492.89|490.69|493.09|490.89|492.89|490.69|0
1642706980000|2022-01-20 19:29:40|493.3|491.1|493.3|491.1|493.51|491.31|493.3|491.1|0
1642706990000|2022-01-20 19:29:50|493.51|491.31|493.51|491.31|493.51|491.31|493.51|491.31|0
1642707000000|2022-01-20 19:30:00|493.3|491.1|494.77|492.57|494.77|492.57|493.3|491.1|0
1642707010000|2022-01-20 19:30:10|494.98|492.78|495.4|493.2|495.61|493.41|494.98|492.78|0
1642707020000|2022-01-20 19:30:20|495.61|493.41|494.04|491.84|495.61|493.41|494.04|491.84|0
1642707030000|2022-01-20 19:30:30|494.77|492.57|494.77|492.57|494.77|492.57|494.56|492.36|0
1642707040000|2022-01-20 19:30:40|494.98|492.78|494.56|492.36|494.98|492.78|494.56|492.36|0
1642707050000|2022-01-20 19:30:50|494.77|492.57|494.77|492.57|495.4|493.2|494.77|492.57|0
1642707060000|2022-01-20 19:31:00|494.98|492.78|495.4|493.2|495.4|493.2|494.98|492.78|0
1642707070000|2022-01-20 19:31:10|495.61|493.41|497.49|495.29|497.49|495.29|495.61|493.41|0
1642707080000|2022-01-20 19:31:20|497.07|494.87|496.87|494.67|497.07|494.87|496.87|494.67|0
1642707090000|2022-01-20 19:31:30|497.28|495.08|497.07|494.87|497.28|495.08|497.07|494.87|0
1642707100000|2022-01-20 19:31:40|497.28|495.08|497.7|495.5|497.7|495.5|497.28|495.08|0
1642707110000|2022-01-20 19:31:50|497.91|495.71|497.49|495.29|497.91|495.71|497.49|495.29|0
1642707120000|2022-01-20 19:32:00|497.7|495.5|496.66|494.46|497.7|495.5|496.66|494.46|0
1642707130000|2022-01-20 19:32:10|496.45|494.25|496.03|493.83|496.45|494.25|496.03|493.83|0
1642707140000|2022-01-20 19:32:20|496.45|494.25|496.24|494.04|496.66|494.46|496.24|494.04|0
1642707150000|2022-01-20 19:32:30|496.03|493.83|495.61|493.41|496.03|493.83|495.61|493.41|0
1642707160000|2022-01-20 19:32:40|494.98|492.78|495.19|492.99|495.4|493.2|494.98|492.78|0
1642707170000|2022-01-20 19:32:50|494.35|492.15|493.51|491.31|494.35|492.15|493.51|491.31|0
1642707180000|2022-01-20 19:33:00|493.72|491.52|494.35|492.15|494.35|492.15|493.72|491.52|0
1642707190000|2022-01-20 19:33:10|494.56|492.36|494.14|491.94|494.56|492.36|494.14|491.94|0
1642707200000|2022-01-20 19:33:20|493.93|491.73|494.56|492.36|494.56|492.36|493.93|491.73|0
1642707210000|2022-01-20 19:33:30|495.19|492.99|496.65|494.45|496.65|494.45|494.98|492.78|0
1642707220000|2022-01-20 19:33:40|496.86|494.66|495.82|493.62|496.86|494.66|495.82|493.62|0
1642707230000|2022-01-20 19:33:50|495.92|493.72|495.61|493.41|495.92|493.72|495.61|493.41|0
1642707240000|2022-01-20 19:34:00|495.4|493.2|496.03|493.83|496.03|493.83|495.4|493.2|0
1642707250000|2022-01-20 19:34:10|496.24|494.04|496.44|494.24|496.44|494.24|496.24|494.04|0
1642707260000|2022-01-20 19:34:20|497.07|494.87|497.49|495.29|497.49|495.29|497.07|494.87|0
1642707270000|2022-01-20 19:34:30|497.28|495.08|497.28|495.08|497.28|495.08|497.28|495.08|0
1642707280000|2022-01-20 19:34:40|497.07|494.87|497.07|494.87|497.07|494.87|496.65|494.45|0
1642707290000|2022-01-20 19:34:50|496.65|494.45|496.86|494.66|496.86|494.66|496.65|494.45|0
1642707300000|2022-01-20 19:35:00|495.82|493.62|496.44|494.24|496.44|494.24|495.4|493.2|0
1642707310000|2022-01-20 19:35:10|496.55|494.35|497.28|495.08|497.28|495.08|496.55|494.35|0
1642707320000|2022-01-20 19:35:20|497.49|495.29|497.18|494.98|497.49|495.29|497.18|494.98|0
1642707330000|2022-01-20 19:35:30|496.65|494.45|496.23|494.03|496.86|494.66|496.23|494.03|0
1642707340000|2022-01-20 19:35:40|496.03|493.83|495.82|493.62|496.03|493.83|495.82|493.62|0
1642707350000|2022-01-20 19:35:50|496.23|494.03|496.44|494.24|496.44|494.24|496.02|493.82|0
1642707360000|2022-01-20 19:36:00|496.23|494.03|495.82|493.62|496.23|494.03|495.82|493.62|0
1642707370000|2022-01-20 19:36:10|496.02|493.82|495.4|493.2|496.02|493.82|495.19|492.99|0
1642707380000|2022-01-20 19:36:20|495.19|492.99|495.61|493.41|495.61|493.41|495.19|492.99|0
1642707390000|2022-01-20 19:36:30|495.82|493.62|496.23|494.03|496.23|494.03|495.61|493.41|0
1642707400000|2022-01-20 19:36:40|497.07|494.87|496.86|494.66|497.07|494.87|496.86|494.66|0
1642707410000|2022-01-20 19:36:50|496.02|493.82|497.93|495.73|498.14|495.94|496.02|493.82|0
1642707420000|2022-01-20 19:37:00|498.14|495.94|497.87|495.67|498.98|496.78|497.87|495.67|0
1642707430000|2022-01-20 19:37:10|497.03|494.83|497.45|495.25|497.45|495.25|497.03|494.83|0
1642707440000|2022-01-20 19:37:20|497.66|495.46|497.87|495.67|497.87|495.67|497.66|495.46|0
1642707450000|2022-01-20 19:37:30|498.5|496.3|499.76|497.56|499.76|497.56|498.5|496.3|0
1642707460000|2022-01-20 19:37:40|500.18|497.98|500.18|497.98|500.39|498.19|499.97|497.77|0
1642707470000|2022-01-20 19:37:50|499.97|497.77|499.97|497.77|499.97|497.77|499.76|497.56|0
1642707480000|2022-01-20 19:38:00|500.18|497.98|500.18|497.98|500.39|498.19|499.97|497.77|0
1642707490000|2022-01-20 19:38:10|500.6|498.4|499.76|497.56|500.6|498.4|499.76|497.56|0
1642707500000|2022-01-20 19:38:20|499.66|497.46|499.76|497.56|499.76|497.56|499.55|497.35|0
1642707510000|2022-01-20 19:38:30|499.55|497.35|498.71|496.51|499.55|497.35|498.71|496.51|0
1642707520000|2022-01-20 19:38:40|498.29|496.09|498.29|496.09|498.5|496.3|498.08|495.88|0
1642707530000|2022-01-20 19:38:50|498.08|495.88|499.34|497.14|499.34|497.14|498.08|495.88|0
1642707540000|2022-01-20 19:39:00|499.76|497.56|498.71|496.51|499.76|497.56|498.71|496.51|0
1642707550000|2022-01-20 19:39:10|498.5|496.3|497.87|495.67|498.5|496.3|497.66|495.46|0
1642707560000|2022-01-20 19:39:20|498.19|495.99|498.29|496.09|498.29|496.09|498.08|495.88|0
1642707570000|2022-01-20 19:39:30|498.08|495.88|498.08|495.88|498.5|496.3|498.08|495.88|0
1642707580000|2022-01-20 19:39:40|498.29|496.09|498.29|496.09|498.29|496.09|498.08|495.88|0
1642707590000|2022-01-20 19:39:50|498.08|495.88|498.29|496.09|498.29|496.09|498.08|495.88|0
1642707600000|2022-01-20 19:40:00|498.5|496.3|499.97|497.77|499.97|497.77|498.5|496.3|0
1642707610000|2022-01-20 19:40:10|499.55|497.35|499.97|497.77|499.97|497.77|499.55|497.35|0
1642707620000|2022-01-20 19:40:20|499.76|497.56|498.71|496.51|499.76|497.56|498.71|496.51|0
1642707630000|2022-01-20 19:40:30|499.13|496.93|499.34|497.14|499.34|497.14|499.13|496.93|0
1642707640000|2022-01-20 19:40:40|499.55|497.35|499.55|497.35|499.55|497.35|499.13|496.93|0
1642707650000|2022-01-20 19:40:50|499.76|497.56|500.39|498.19|500.39|498.19|499.76|497.56|0
1642707660000|2022-01-20 19:41:00|501.65|499.45|501.23|499.03|501.86|499.66|501.23|499.03|0
1642707670000|2022-01-20 19:41:10|501.44|499.24|501.65|499.45|501.65|499.45|501.44|499.24|0
1642707680000|2022-01-20 19:41:20|501.86|499.66|500.92|498.72|501.86|499.66|500.92|498.72|0
1642707690000|2022-01-20 19:41:30|501.44|499.24|501.02|498.82|501.44|499.24|501.02|498.82|0
1642707700000|2022-01-20 19:41:40|500.81|498.61|500.6|498.4|500.81|498.61|500.39|498.19|0
1642707710000|2022-01-20 19:41:50|500.81|498.61|501.23|499.03|501.44|499.24|500.81|498.61|0
1642707720000|2022-01-20 19:42:00|501.44|499.24|501.44|499.24|501.44|499.24|500.6|498.4|0
1642707730000|2022-01-20 19:42:10|501.65|499.45|501.44|499.24|501.65|499.45|501.44|499.24|0
1642707740000|2022-01-20 19:42:20|501.65|499.45|501.86|499.66|501.86|499.66|501.65|499.45|0
1642707750000|2022-01-20 19:42:30|501.65|499.45|501.02|498.82|501.65|499.45|501.02|498.82|0
1642707760000|2022-01-20 19:42:40|500.81|498.61|501.02|498.82|501.65|499.45|500.81|498.61|0
1642707770000|2022-01-20 19:42:50|501.23|499.03|501.65|499.45|501.65|499.45|501.02|498.82|0
1642707780000|2022-01-20 19:43:00|500.81|498.61|499.66|497.46|500.81|498.61|499.66|497.46|0
1642707790000|2022-01-20 19:43:10|499.34|497.14|499.55|497.35|499.76|497.56|499.34|497.14|0
1642707800000|2022-01-20 19:43:20|499.76|497.56|498.71|496.51|499.76|497.56|498.71|496.51|0
1642707810000|2022-01-20 19:43:30|499.13|496.93|500.18|497.98|500.18|497.98|499.13|496.93|0
1642707820000|2022-01-20 19:43:40|499.76|497.56|500.6|498.4|500.6|498.4|499.76|497.56|0
1642707830000|2022-01-20 19:43:50|500.18|497.98|501.02|498.82|501.02|498.82|500.18|497.98|0
1642707840000|2022-01-20 19:44:00|500.81|498.61|500.29|498.09|500.81|498.61|500.18|497.98|0
1642707850000|2022-01-20 19:44:10|500.6|498.4|501.44|499.24|501.86|499.66|500.6|498.4|0
1642707860000|2022-01-20 19:44:20|501.86|499.66|501.23|499.03|501.86|499.66|501.23|499.03|0
1642707870000|2022-01-20 19:44:30|501.44|499.24|500.81|498.61|501.44|499.24|500.81|498.61|0
1642707880000|2022-01-20 19:44:40|501.23|499.03|501.02|498.82|501.23|499.03|501.02|498.82|0
1642707890000|2022-01-20 19:44:50|500.92|498.72|501.23|499.03|501.23|499.03|500.81|498.61|0
1642707900000|2022-01-20 19:45:00|501.02|498.82|500.81|498.61|501.02|498.82|500.81|498.61|0
1642707910000|2022-01-20 19:45:10|499.55|497.35|499.97|497.77|499.97|497.77|499.55|497.35|0
1642707920000|2022-01-20 19:45:20|499.45|497.25|499.34|497.14|499.45|497.25|498.71|496.51|0
1642707930000|2022-01-20 19:45:30|499.13|496.93|499.45|497.25|499.45|497.25|499.13|496.93|0
1642707940000|2022-01-20 19:45:40|499.55|497.35|498.71|496.51|499.55|497.35|498.29|496.09|0
1642707950000|2022-01-20 19:45:50|498.5|496.3|499.34|497.14|499.55|497.35|498.5|496.3|0
1642707960000|2022-01-20 19:46:00|498.71|496.51|499.55|497.35|499.55|497.35|498.71|496.51|0
1642707970000|2022-01-20 19:46:10|499.34|497.14|499.13|496.93|499.34|497.14|499.13|496.93|0
1642707980000|2022-01-20 19:46:20|498.71|496.51|499.03|496.83|499.03|496.83|498.71|496.51|0
1642707990000|2022-01-20 19:46:30|499.55|497.35|499.76|497.56|499.97|497.77|499.55|497.35|0
1642708000000|2022-01-20 19:46:40|499.97|497.77|499.87|497.67|500.18|497.98|499.76|497.56|0
1642708010000|2022-01-20 19:46:50|499.97|497.77|500.39|498.19|500.39|498.19|499.76|497.56|0
1642708020000|2022-01-20 19:47:00|500.6|498.4|501.65|499.45|501.86|499.66|500.6|498.4|0
1642708030000|2022-01-20 19:47:10|501.86|499.66|503.13|500.93|503.13|500.93|501.86|499.66|0
1642708040000|2022-01-20 19:47:20|502.92|500.72|502.28|500.08|503.13|500.93|502.28|500.08|0
1642708050000|2022-01-20 19:47:30|502.39|500.19|502.07|499.87|502.39|500.19|501.65|499.45|0
1642708060000|2022-01-20 19:47:40|502.28|500.08|503.13|500.93|503.13|500.93|502.28|500.08|0
1642708070000|2022-01-20 19:47:50|502.92|500.72|503.13|500.93|503.13|500.93|502.92|500.72|0
1642708080000|2022-01-20 19:48:00|502.71|500.51|503.34|501.14|503.34|501.14|502.71|500.51|0
1642708090000|2022-01-20 19:48:10|503.55|501.35|504.18|501.98|504.18|501.98|503.55|501.35|0
1642708100000|2022-01-20 19:48:20|504.39|502.19|504.18|501.98|504.39|502.19|503.97|501.77|0
1642708110000|2022-01-20 19:48:30|503.97|501.77|504.39|502.19|504.39|502.19|503.76|501.56|0
1642708120000|2022-01-20 19:48:40|504.18|501.98|504.81|502.61|504.81|502.61|504.18|501.98|0
1642708130000|2022-01-20 19:48:50|504.39|502.19|504.6|502.4|504.6|502.4|503.76|501.56|0
1642708140000|2022-01-20 19:49:00|503.97|501.77|503.55|501.35|503.97|501.77|503.55|501.35|0
1642708150000|2022-01-20 19:49:10|502.92|500.72|501.02|498.82|502.92|500.72|501.02|498.82|0
1642708160000|2022-01-20 19:49:20|501.44|499.24|502.07|499.87|502.28|500.08|501.44|499.24|0
1642708170000|2022-01-20 19:49:30|502.28|500.08|500.18|497.98|502.28|500.08|500.18|497.98|0
1642708180000|2022-01-20 19:49:40|499.76|497.56|499.55|497.35|499.76|497.56|499.55|497.35|0
1642708190000|2022-01-20 19:49:50|499.97|497.77|499.97|497.77|499.97|497.77|499.13|496.93|0
1642708200000|2022-01-20 19:50:00|500.39|498.19|500.71|498.51|500.71|498.51|500.18|497.98|0
1642708210000|2022-01-20 19:50:10|500.39|498.19|499.34|497.14|500.39|498.19|499.13|496.93|0
1642708220000|2022-01-20 19:50:20|498.92|496.72|498.08|495.88|498.92|496.72|497.45|495.25|0
1642708230000|2022-01-20 19:50:30|497.87|495.67|497.87|495.67|498.08|495.88|497.66|495.46|0
1642708240000|2022-01-20 19:50:40|497.66|495.46|498.08|495.88|498.29|496.09|497.66|495.46|0
1642708250000|2022-01-20 19:50:50|498.5|496.3|498.08|495.88|498.5|496.3|497.87|495.67|0
1642708260000|2022-01-20 19:51:00|499.55|497.35|500.18|497.98|500.18|497.98|499.55|497.35|0
1642708270000|2022-01-20 19:51:10|499.97|497.77|500.18|497.98|500.18|497.98|499.97|497.77|0
1642708280000|2022-01-20 19:51:20|499.76|497.56|501.23|499.03|501.23|499.03|499.76|497.56|0
1642708290000|2022-01-20 19:51:30|501.02|498.82|501.23|499.03|501.86|499.66|501.02|498.82|0
1642708300000|2022-01-20 19:51:40|501.02|498.82|501.65|499.45|501.65|499.45|501.02|498.82|0
1642708310000|2022-01-20 19:51:50|501.23|499.03|501.44|499.24|501.65|499.45|501.23|499.03|0
1642708320000|2022-01-20 19:52:00|501.65|499.45|501.02|498.82|501.65|499.45|500.92|498.72|0
1642708330000|2022-01-20 19:52:10|501.23|499.03|499.34|497.14|501.23|499.03|499.34|497.14|0
1642708340000|2022-01-20 19:52:20|499.97|497.77|500.81|498.61|500.81|498.61|499.97|497.77|0
1642708350000|2022-01-20 19:52:30|501.44|499.24|501.86|499.66|501.86|499.66|501.23|499.03|0
1642708360000|2022-01-20 19:52:40|501.44|499.24|501.65|499.45|501.65|499.45|501.23|499.03|0
1642708370000|2022-01-20 19:52:50|501.86|499.66|501.23|499.03|501.86|499.66|500.81|498.61|0
1642708380000|2022-01-20 19:53:00|501.44|499.24|500.6|498.4|501.44|499.24|500.6|498.4|0
1642708390000|2022-01-20 19:53:10|500.71|498.51|500.6|498.4|501.02|498.82|500.6|498.4|0
1642708400000|2022-01-20 19:53:20|500.81|498.61|500.6|498.4|501.44|499.24|500.6|498.4|0
1642708410000|2022-01-20 19:53:30|500.39|498.19|500.6|498.4|500.81|498.61|500.39|498.19|0
1642708420000|2022-01-20 19:53:40|500.71|498.51|500.6|498.4|500.81|498.61|500.18|497.98|0
1642708430000|2022-01-20 19:53:50|500.81|498.61|500.39|498.19|500.81|498.61|500.39|498.19|0
1642708440000|2022-01-20 19:54:00|500.81|498.61|500.6|498.4|500.81|498.61|500.18|497.98|0
1642708450000|2022-01-20 19:54:10|500.18|497.98|500.81|498.61|500.81|498.61|500.18|497.98|0
1642708460000|2022-01-20 19:54:20|500.6|498.4|500.39|498.19|500.6|498.4|500.18|497.98|0
1642708470000|2022-01-20 19:54:30|500.6|498.4|500.39|498.19|500.6|498.4|500.18|497.98|0
1642708480000|2022-01-20 19:54:40|499.76|497.56|499.76|497.56|499.76|497.56|499.55|497.35|0
1642708490000|2022-01-20 19:54:50|499.34|497.14|499.97|497.77|499.97|497.77|499.34|497.14|0
1642708500000|2022-01-20 19:55:00|499.55|497.35|499.76|497.56|500.18|497.98|499.55|497.35|0
1642708510000|2022-01-20 19:55:10|499.55|497.35|499.55|497.35|499.55|497.35|499.34|497.14|0
1642708520000|2022-01-20 19:55:20|498.71|496.51|498.92|496.72|498.92|496.72|498.5|496.3|0
1642708530000|2022-01-20 19:55:30|498.71|496.51|498.71|496.51|498.92|496.72|498.71|496.51|0
1642708540000|2022-01-20 19:55:40|498.5|496.3|498.5|496.3|498.5|496.3|498.5|496.3|0
1642708550000|2022-01-20 19:55:50|498.71|496.51|498.5|496.3|498.71|496.51|498.5|496.3|0
1642708560000|2022-01-20 19:56:00|497.87|495.67|498.71|496.51|498.71|496.51|497.87|495.67|0
1642708570000|2022-01-20 19:56:10|498.92|496.72|501.02|498.82|501.02|498.82|498.92|496.72|0
1642708580000|2022-01-20 19:56:20|501.23|499.03|502.28|500.08|502.28|500.08|501.02|498.82|0
1642708590000|2022-01-20 19:56:30|501.86|499.66|501.86|499.66|502.07|499.87|501.86|499.66|0
1642708600000|2022-01-20 19:56:40|502.07|499.87|501.23|499.03|502.07|499.87|501.23|499.03|0
1642708610000|2022-01-20 19:56:50|501.44|499.24|501.65|499.45|502.07|499.87|501.44|499.24|0
1642708620000|2022-01-20 19:57:00|501.86|499.66|499.97|497.77|501.86|499.66|499.97|497.77|0
1642708630000|2022-01-20 19:57:10|500.18|497.98|500.6|498.4|500.6|498.4|500.18|497.98|0
1642708640000|2022-01-20 19:57:20|501.44|499.24|501.44|499.24|501.44|499.24|501.02|498.82|0
1642708650000|2022-01-20 19:57:30|501.02|498.82|500.18|497.98|501.02|498.82|500.18|497.98|0
1642708660000|2022-01-20 19:57:40|499.97|497.77|499.55|497.35|499.97|497.77|499.55|497.35|0
1642708670000|2022-01-20 19:57:50|499.34|497.14|499.55|497.35|499.76|497.56|499.34|497.14|0
1642708680000|2022-01-20 19:58:00|499.34|497.14|500.6|498.4|500.6|498.4|499.34|497.14|0
1642708690000|2022-01-20 19:58:10|500.81|498.61|501.02|498.82|501.02|498.82|500.81|498.61|0
1642708700000|2022-01-20 19:58:20|501.23|499.03|502.28|500.08|502.28|500.08|501.23|499.03|0
1642708710000|2022-01-20 19:58:30|502.07|499.87|502.28|500.08|502.28|500.08|501.86|499.66|0
1642708720000|2022-01-20 19:58:40|502.07|499.87|501.86|499.66|502.28|500.08|501.86|499.66|0
1642708730000|2022-01-20 19:58:50|501.76|499.56|502.28|500.08|502.28|500.08|501.65|499.45|0
1642708740000|2022-01-20 19:59:00|503.12|500.92|502.7|500.5|503.12|500.92|502.7|500.5|0
1642708750000|2022-01-20 19:59:10|502.49|500.29|503.12|500.92|503.12|500.92|502.49|500.29|0
1642708760000|2022-01-20 19:59:20|502.7|500.5|502.07|499.87|502.91|500.71|502.07|499.87|0
1642708770000|2022-01-20 19:59:30|501.86|499.66|501.02|498.82|501.86|499.66|501.02|498.82|0
1642708780000|2022-01-20 19:59:40|500.6|498.4|501.86|499.66|501.86|499.66|500.6|498.4|0
1642708790000|2022-01-20 19:59:50|501.44|499.24|502.49|500.29|502.49|500.29|501.44|499.24|0
1642708800000|2022-01-20 20:00:00|502.7|500.5|501.44|499.24|502.7|500.5|501.44|499.24|0
1642708810000|2022-01-20 20:00:10|501.65|499.45|501.86|499.66|501.86|499.66|501.34|499.14|0
1642708820000|2022-01-20 20:00:20|501.65|499.45|501.02|498.82|501.65|499.45|501.02|498.82|0
1642708830000|2022-01-20 20:00:30|500.81|498.61|500.18|497.98|500.92|498.72|500.18|497.98|0
1642708840000|2022-01-20 20:00:40|499.55|497.35|498.71|496.51|499.55|497.35|498.71|496.51|0
1642708850000|2022-01-20 20:00:50|498.5|496.3|498.08|495.88|498.5|496.3|498.08|495.88|0
1642708860000|2022-01-20 20:01:00|498.5|496.3|498.5|496.3|498.92|496.72|497.87|495.67|0
1642708870000|2022-01-20 20:01:10|498.71|496.51|499.13|496.93|499.34|497.14|498.71|496.51|0
1642708880000|2022-01-20 20:01:20|499.24|497.04|500.6|498.4|500.6|498.4|499.24|497.04|0
1642708890000|2022-01-20 20:01:30|500.81|498.61|501.23|499.03|501.23|499.03|500.81|498.61|0
1642708900000|2022-01-20 20:01:40|501.02|498.82|500.81|498.61|501.23|499.03|500.81|498.61|0
1642708910000|2022-01-20 20:01:50|501.02|498.82|499.76|497.56|501.02|498.82|499.76|497.56|0
1642708920000|2022-01-20 20:02:00|499.34|497.14|501.02|498.82|501.02|498.82|499.34|497.14|0
1642708930000|2022-01-20 20:02:10|500.81|498.61|501.23|499.03|501.23|499.03|500.81|498.61|0
1642708940000|2022-01-20 20:02:20|500.81|498.61|500.39|498.19|501.23|499.03|500.39|498.19|0
1642708950000|2022-01-20 20:02:30|500.6|498.4|499.97|497.77|500.6|498.4|499.97|497.77|0
1642708960000|2022-01-20 20:02:40|499.55|497.35|499.34|497.14|499.55|497.35|499.13|496.93|0
1642708970000|2022-01-20 20:02:50|499.55|497.35|499.13|496.93|499.55|497.35|498.29|496.09|0
1642708980000|2022-01-20 20:03:00|499.76|497.56|500.18|497.98|500.18|497.98|499.76|497.56|0
1642708990000|2022-01-20 20:03:10|499.97|497.77|500.39|498.19|500.39|498.19|499.97|497.77|0
1642709000000|2022-01-20 20:03:20|499.97|497.77|500.81|498.61|500.81|498.61|499.76|497.56|0
1642709010000|2022-01-20 20:03:30|500.6|498.4|501.23|499.03|501.44|499.24|500.6|498.4|0
1642709020000|2022-01-20 20:03:40|501.86|499.66|502.91|500.71|502.91|500.71|501.86|499.66|0
1642709030000|2022-01-20 20:03:50|503.12|500.92|505.44|503.24|505.44|503.24|503.12|500.92|0
1642709040000|2022-01-20 20:04:00|505.23|503.03|507.34|505.14|507.34|505.14|504.92|502.72|0
1642709050000|2022-01-20 20:04:10|506.92|504.72|507.98|505.78|507.98|505.78|506.92|504.72|0
1642709060000|2022-01-20 20:04:20|507.77|505.57|507.34|505.14|507.77|505.57|507.13|504.93|0
1642709070000|2022-01-20 20:04:30|507.67|505.47|507.03|504.83|507.67|505.47|507.03|504.83|0
1642709080000|2022-01-20 20:04:40|506.5|504.3|506.92|504.72|506.92|504.72|506.5|504.3|0
1642709090000|2022-01-20 20:04:50|506.5|504.3|506.29|504.09|506.5|504.3|506.29|504.09|0
1642709100000|2022-01-20 20:05:00|506.5|504.3|505.44|503.24|506.5|504.3|505.44|503.24|0
1642709110000|2022-01-20 20:05:10|505.23|503.03|505.65|503.45|506.08|503.88|505.23|503.03|0
1642709120000|2022-01-20 20:05:20|506.08|503.88|506.29|504.09|506.5|504.3|506.08|503.88|0
1642709130000|2022-01-20 20:05:30|506.71|504.51|506.71|504.51|506.92|504.72|506.71|504.51|0
1642709140000|2022-01-20 20:05:40|507.03|504.83|507.13|504.93|507.13|504.93|507.03|504.83|0
1642709150000|2022-01-20 20:05:50|507.56|505.36|508.19|505.99|508.19|505.99|507.56|505.36|0
1642709160000|2022-01-20 20:06:00|508.51|506.31|508.4|506.2|508.61|506.41|508.4|506.2|0
1642709170000|2022-01-20 20:06:10|508.19|505.99|508.61|506.41|508.61|506.41|507.98|505.78|0
1642709180000|2022-01-20 20:06:20|508.4|506.2|508.94|506.74|509.25|507.05|508.4|506.2|0
1642709190000|2022-01-20 20:06:30|509.04|506.84|509.25|507.05|509.25|507.05|509.04|506.84|0
1642709200000|2022-01-20 20:06:40|509.46|507.26|509.88|507.68|509.88|507.68|509.46|507.26|0
1642709210000|2022-01-20 20:06:50|509.67|507.47|509.67|507.47|509.67|507.47|509.25|507.05|0
1642709220000|2022-01-20 20:07:00|509.88|507.68|509.88|507.68|509.88|507.68|509.67|507.47|0
1642709230000|2022-01-20 20:07:10|510.1|507.9|510.1|507.9|510.1|507.9|510.1|507.9|0
1642709240000|2022-01-20 20:07:20|510.52|508.32|511.58|509.38|511.58|509.38|510.52|508.32|0
1642709250000|2022-01-20 20:07:30|511.79|509.59|511.58|509.38|512|509.8|511.58|509.38|0
1642709260000|2022-01-20 20:07:40|511.16|508.96|511.79|509.59|511.79|509.59|511.16|508.96|0
1642709270000|2022-01-20 20:07:50|511.37|509.17|511.16|508.96|511.37|509.17|511.16|508.96|0
1642709280000|2022-01-20 20:08:00|510.94|508.74|511.58|509.38|511.58|509.38|510.94|508.74|0
1642709290000|2022-01-20 20:08:10|511.37|509.17|511.37|509.17|511.37|509.17|511.16|508.96|0
1642709300000|2022-01-20 20:08:20|512|509.8|512.43|510.23|512.43|510.23|512|509.8|0
1642709310000|2022-01-20 20:08:30|513.07|510.87|512.34|510.14|513.28|511.08|512.13|509.93|0
1642709320000|2022-01-20 20:08:40|514.35|512.15|514.78|512.58|514.78|512.58|513.93|511.73|0
1642709330000|2022-01-20 20:08:50|514.99|512.79|515.41|513.21|515.41|513.21|514.78|512.58|0
1642709340000|2022-01-20 20:09:00|515.63|513.43|514.78|512.58|515.63|513.43|514.78|512.58|0
1642709350000|2022-01-20 20:09:10|514.99|512.79|514.99|512.79|514.99|512.79|514.35|512.15|0
1642709360000|2022-01-20 20:09:20|515.41|513.21|515.41|513.21|515.41|513.21|514.99|512.79|0
1642709370000|2022-01-20 20:09:30|514.99|512.79|515.41|513.21|515.41|513.21|514.78|512.58|0
1642709380000|2022-01-20 20:09:40|515.63|513.43|515.2|513|515.84|513.64|515.2|513|0
1642709390000|2022-01-20 20:09:50|514.78|512.58|514.78|512.58|514.78|512.58|514.78|512.58|0
1642709400000|2022-01-20 20:10:00|514.57|512.37|514.35|512.15|514.57|512.37|514.35|512.15|0
1642709410000|2022-01-20 20:10:10|514.14|511.94|513.08|510.88|514.14|511.94|513.08|510.88|0
1642709420000|2022-01-20 20:10:20|513.29|511.09|514.56|512.36|514.56|512.36|513.29|511.09|0
1642709430000|2022-01-20 20:10:30|514.35|512.15|514.56|512.36|514.78|512.58|514.35|512.15|0
1642709440000|2022-01-20 20:10:40|513.93|511.73|514.14|511.94|514.14|511.94|513.93|511.73|0
1642709450000|2022-01-20 20:10:50|513.19|510.99|512.87|510.67|513.29|511.09|512.87|510.67|0
1642709460000|2022-01-20 20:11:00|512.45|510.25|512.45|510.25|512.66|510.46|512.45|510.25|0
1642709470000|2022-01-20 20:11:10|511.6|509.4|511.81|509.61|511.81|509.61|510.97|508.77|0
1642709480000|2022-01-20 20:11:20|511.39|509.19|512.45|510.25|512.56|510.36|511.39|509.19|0
1642709490000|2022-01-20 20:11:30|512.98|510.78|512.87|510.67|513.4|511.2|512.87|510.67|0
1642709500000|2022-01-20 20:11:40|512.66|510.46|512.45|510.25|512.66|510.46|512.24|510.04|0
1642709510000|2022-01-20 20:11:50|513.08|510.88|512.66|510.46|513.08|510.88|512.24|510.04|0
1642709520000|2022-01-20 20:12:00|513.29|511.09|513.93|511.73|513.93|511.73|513.29|511.09|0
1642709530000|2022-01-20 20:12:10|513.72|511.52|514.14|511.94|514.56|512.36|513.72|511.52|0
1642709540000|2022-01-20 20:12:20|514.35|512.15|514.67|512.47|514.67|512.47|514.35|512.15|0
1642709550000|2022-01-20 20:12:30|514.56|512.36|514.35|512.15|514.56|512.36|514.35|512.15|0
1642709560000|2022-01-20 20:12:40|514.14|511.94|513.08|510.88|514.14|511.94|513.08|510.88|0
1642709570000|2022-01-20 20:12:50|512.98|510.78|513.72|511.52|513.72|511.52|512.98|510.78|0
1642709580000|2022-01-20 20:13:00|513.93|511.73|513.72|511.52|513.93|511.73|513.72|511.52|0
1642709590000|2022-01-20 20:13:10|513.93|511.73|514.14|511.94|514.35|512.15|513.93|511.73|0
1642709600000|2022-01-20 20:13:20|514.35|512.15|514.78|512.58|514.78|512.58|514.35|512.15|0
1642709610000|2022-01-20 20:13:30|514.99|512.79|515.41|513.21|515.41|513.21|514.99|512.79|0
1642709620000|2022-01-20 20:13:40|514.99|512.79|514.14|511.94|514.99|512.79|514.14|511.94|0
1642709630000|2022-01-20 20:13:50|513.72|511.52|513.5|511.3|513.93|511.73|513.29|511.09|0
1642709640000|2022-01-20 20:14:00|513.72|511.52|515.62|513.42|515.62|513.42|513.72|511.52|0
1642709650000|2022-01-20 20:14:10|516.05|513.85|517.32|515.12|517.53|515.33|516.05|513.85|0
1642709660000|2022-01-20 20:14:20|516.9|514.7|517.22|515.02|517.32|515.12|516.9|514.7|0
1642709670000|2022-01-20 20:14:30|517.32|515.12|518.17|515.97|518.17|515.97|517.32|515.12|0
1642709680000|2022-01-20 20:14:40|517.96|515.76|516.9|514.7|517.96|515.76|516.9|514.7|0
1642709690000|2022-01-20 20:14:50|517.11|514.91|517.75|515.55|517.75|515.55|517.11|514.91|0
1642709700000|2022-01-20 20:15:00|517.11|514.91|517.53|515.33|517.53|515.33|517.11|514.91|0
1642709710000|2022-01-20 20:15:10|516.68|514.48|516.47|514.27|516.9|514.7|516.47|514.27|0
1642709720000|2022-01-20 20:15:20|516.05|513.85|514.56|512.36|516.05|513.85|514.56|512.36|0
1642709730000|2022-01-20 20:15:30|514.78|512.58|515.84|513.64|515.84|513.64|514.78|512.58|0
1642709740000|2022-01-20 20:15:40|516.05|513.85|516.05|513.85|516.47|514.27|516.05|513.85|0
1642709750000|2022-01-20 20:15:50|516.47|514.27|516.68|514.48|516.68|514.48|516.47|514.27|0
1642709760000|2022-01-20 20:16:00|516.47|514.27|517.96|515.76|517.96|515.76|516.47|514.27|0
1642709770000|2022-01-20 20:16:10|518.17|515.97|518.17|515.97|518.6|516.4|518.17|515.97|0
1642709780000|2022-01-20 20:16:20|518.38|516.18|517.96|515.76|518.38|516.18|517.32|515.12|0
1642709790000|2022-01-20 20:16:30|517.75|515.55|517.86|515.66|517.96|515.76|517.75|515.55|0
1642709800000|2022-01-20 20:16:40|517.96|515.76|517.11|514.91|517.96|515.76|517.01|514.81|0
1642709810000|2022-01-20 20:16:50|517.32|515.12|516.68|514.48|517.32|515.12|516.68|514.48|0
1642709820000|2022-01-20 20:17:00|517.11|514.91|516.05|513.85|517.11|514.91|516.05|513.85|0
1642709830000|2022-01-20 20:17:10|516.9|514.7|517.32|515.12|517.32|515.12|516.9|514.7|0
1642709840000|2022-01-20 20:17:20|517.64|515.44|517.11|514.91|517.64|515.44|517.11|514.91|0
1642709850000|2022-01-20 20:17:30|517.32|515.12|516.26|514.06|517.32|515.12|516.26|514.06|0
1642709860000|2022-01-20 20:17:40|516.68|514.48|517.32|515.12|517.32|515.12|516.68|514.48|0
1642709870000|2022-01-20 20:17:50|517.11|514.91|516.68|514.48|517.11|514.91|516.68|514.48|0
1642709880000|2022-01-20 20:18:00|517.11|514.91|517.75|515.55|517.75|515.55|517.11|514.91|0
1642709890000|2022-01-20 20:18:10|517.11|514.91|517.32|515.12|517.53|515.33|517.11|514.91|0
1642709900000|2022-01-20 20:18:20|516.9|514.7|517.75|515.55|517.75|515.55|516.9|514.7|0
1642709910000|2022-01-20 20:18:30|517.11|514.91|517.53|515.33|517.53|515.33|517.11|514.91|0
1642709920000|2022-01-20 20:18:40|517.32|515.12|516.26|514.06|517.32|515.12|516.26|514.06|0
1642709930000|2022-01-20 20:18:50|515.62|513.42|515.62|513.42|516.05|513.85|515.62|513.42|0
1642709940000|2022-01-20 20:19:00|515.41|513.21|515.62|513.42|515.62|513.42|515.1|512.9|0
1642709950000|2022-01-20 20:19:10|516.47|514.27|515.62|513.42|516.47|514.27|515.62|513.42|0
1642709960000|2022-01-20 20:19:20|515.41|513.21|514.99|512.79|515.41|513.21|514.99|512.79|0
1642709970000|2022-01-20 20:19:30|514.77|512.57|513.72|511.52|514.77|512.57|513.72|511.52|0
1642709980000|2022-01-20 20:19:40|513.93|511.73|513.29|511.09|513.93|511.73|512.66|510.46|0
1642709990000|2022-01-20 20:19:50|513.5|511.3|513.72|511.52|513.72|511.52|513.5|511.3|0
1642710000000|2022-01-20 20:20:00|513.93|511.73|514.14|511.94|514.35|512.15|513.93|511.73|0
1642710010000|2022-01-20 20:20:10|514.35|512.15|514.35|512.15|514.35|512.15|514.25|512.05|0
1642710020000|2022-01-20 20:20:20|514.56|512.36|514.99|512.79|514.99|512.79|514.56|512.36|0
1642710030000|2022-01-20 20:20:30|514.77|512.57|515.83|513.63|515.83|513.63|514.77|512.57|0
1642710040000|2022-01-20 20:20:40|516.05|513.85|516.05|513.85|516.26|514.06|516.05|513.85|0
1642710050000|2022-01-20 20:20:50|515.83|513.63|515.83|513.63|516.05|513.85|515.83|513.63|0
1642710060000|2022-01-20 20:21:00|515.94|513.74|517.32|515.12|517.32|515.12|515.94|513.74|0
1642710070000|2022-01-20 20:21:10|517.75|515.55|518.81|516.61|518.81|516.61|517.53|515.33|0
1642710080000|2022-01-20 20:21:20|518.38|516.18|518.17|515.97|518.38|516.18|518.17|515.97|0
1642710090000|2022-01-20 20:21:30|518.81|516.61|518.92|516.72|518.92|516.72|518.6|516.4|0
1642710100000|2022-01-20 20:21:40|519.02|516.82|519.45|517.25|519.45|517.25|519.02|516.82|0
1642710110000|2022-01-20 20:21:50|519.23|517.03|518.6|516.4|519.45|517.25|518.6|516.4|0
1642710120000|2022-01-20 20:22:00|518.81|516.61|518.59|516.39|518.81|516.61|518.59|516.39|0
1642710130000|2022-01-20 20:22:10|518.38|516.18|518.81|516.61|518.81|516.61|518.38|516.18|0
1642710140000|2022-01-20 20:22:20|519.23|517.03|519.23|517.03|519.23|517.03|519.02|516.82|0
1642710150000|2022-01-20 20:22:30|519.02|516.82|518.81|516.61|519.45|517.25|518.81|516.61|0
1642710160000|2022-01-20 20:22:40|519.23|517.03|519.02|516.82|519.23|517.03|519.02|516.82|0
1642710170000|2022-01-20 20:22:50|518.92|516.72|517.32|515.12|518.92|516.72|517.32|515.12|0
1642710180000|2022-01-20 20:23:00|517.53|515.33|518.59|516.39|518.59|516.39|517.53|515.33|0
1642710190000|2022-01-20 20:23:10|519.23|517.03|521.36|519.16|521.36|519.16|519.23|517.03|0
1642710200000|2022-01-20 20:23:20|521.57|519.37|521.57|519.37|521.79|519.59|521.57|519.37|0
1642710210000|2022-01-20 20:23:30|522|519.8|522.21|520.01|522.21|520.01|521.79|519.59|0
1642710220000|2022-01-20 20:23:40|522|519.8|522.64|520.44|522.64|520.44|522|519.8|0
1642710230000|2022-01-20 20:23:50|522.85|520.65|522.64|520.44|522.85|520.65|522.64|520.44|0
1642710240000|2022-01-20 20:24:00|521.79|519.59|521.15|518.95|521.79|519.59|520.93|518.73|0
1642710250000|2022-01-20 20:24:10|521.57|519.37|521.36|519.16|521.57|519.37|520.72|518.52|0
1642710260000|2022-01-20 20:24:20|521.79|519.59|522.85|520.65|522.85|520.65|521.79|519.59|0
1642710270000|2022-01-20 20:24:30|522.64|520.44|522.85|520.65|523.07|520.87|522.64|520.44|0
1642710280000|2022-01-20 20:24:40|522|519.8|522.43|520.23|522.64|520.44|522|519.8|0
1642710290000|2022-01-20 20:24:50|522.64|520.44|522.64|520.44|522.64|520.44|522.43|520.23|0
1642710300000|2022-01-20 20:25:00|522|519.8|522|519.8|522.43|520.23|522|519.8|0
1642710310000|2022-01-20 20:25:10|522.11|519.91|522.11|519.91|522.85|520.65|522.11|519.91|0
1642710320000|2022-01-20 20:25:20|522|519.8|525.41|523.21|525.41|523.21|522|519.8|0
1642710330000|2022-01-20 20:25:30|525.2|523|525.63|523.43|526.27|524.07|525.2|523|0
1642710340000|2022-01-20 20:25:40|525.53|523.33|525.2|523|525.84|523.64|524.99|522.79|0
1642710350000|2022-01-20 20:25:50|525.41|523.21|524.99|522.79|525.63|523.43|524.99|522.79|0
1642710360000|2022-01-20 20:26:00|524.77|522.57|524.77|522.57|524.77|522.57|524.77|522.57|0
1642710370000|2022-01-20 20:26:10|524.99|522.79|526.06|523.86|526.06|523.86|524.99|522.79|0
1642710380000|2022-01-20 20:26:20|525.84|523.64|526.27|524.07|526.27|524.07|525.84|523.64|0
1642710390000|2022-01-20 20:26:30|526.06|523.86|526.32|524.12|526.32|524.12|525|522.8|0
1642710400000|2022-01-20 20:26:40|526.21|524.01|527.06|524.86|527.06|524.86|526.21|524.01|0
1642710410000|2022-01-20 20:26:50|527.28|525.08|528.13|525.93|528.24|526.04|527.28|525.08|0
1642710420000|2022-01-20 20:27:00|527.7|525.5|527.92|525.72|528.13|525.93|527.7|525.5|0
1642710430000|2022-01-20 20:27:10|527.7|525.5|527.28|525.08|527.7|525.5|527.28|525.08|0
1642710440000|2022-01-20 20:27:20|527.06|524.86|527.49|525.29|527.49|525.29|527.06|524.86|0
1642710450000|2022-01-20 20:27:30|527.7|525.5|528.13|525.93|528.34|526.14|527.7|525.5|0
1642710460000|2022-01-20 20:27:40|528.34|526.14|528.77|526.57|528.77|526.57|528.34|526.14|0
1642710470000|2022-01-20 20:27:50|528.13|525.93|527.49|525.29|528.13|525.93|527.06|524.86|0
1642710480000|2022-01-20 20:28:00|527.7|525.5|528.56|526.36|528.56|526.36|527.7|525.5|0
1642710490000|2022-01-20 20:28:10|528.77|526.57|528.98|526.78|529.62|527.42|528.77|526.57|0
1642710500000|2022-01-20 20:28:20|528.56|526.36|527.92|525.72|528.56|526.36|527.92|525.72|0
1642710510000|2022-01-20 20:28:30|527.49|525.29|525.57|523.37|527.49|525.29|525.57|523.37|0
1642710520000|2022-01-20 20:28:40|525.78|523.58|524.72|522.52|525.78|523.58|524.72|522.52|0
1642710530000|2022-01-20 20:28:50|525.57|523.37|525.78|523.58|525.78|523.58|525.14|522.94|0
1642710540000|2022-01-20 20:29:00|524.93|522.73|525.36|523.16|525.36|523.16|524.51|522.31|0
1642710550000|2022-01-20 20:29:10|524.72|522.52|523.65|521.45|524.72|522.52|523.65|521.45|0
1642710560000|2022-01-20 20:29:20|522.59|520.39|523.65|521.45|523.65|521.45|522.17|519.97|0
1642710570000|2022-01-20 20:29:30|525.36|523.16|524.93|522.73|525.36|523.16|524.83|522.63|0
1642710580000|2022-01-20 20:29:40|526|523.8|526.21|524.01|526.21|524.01|525.78|523.58|0
1642710590000|2022-01-20 20:29:50|526|523.8|526.42|524.22|526.64|524.44|526|523.8|0
1642710600000|2022-01-20 20:30:00|526|523.8|528.13|525.93|528.13|525.93|526|523.8|0
1642710610000|2022-01-20 20:30:10|528.34|526.14|527.91|525.71|528.56|526.36|527.91|525.71|0
1642710620000|2022-01-20 20:30:20|528.34|526.14|528.77|526.57|528.77|526.57|528.34|526.14|0
1642710630000|2022-01-20 20:30:30|528.98|526.78|529.2|527|529.41|527.21|528.98|526.78|0
1642710640000|2022-01-20 20:30:40|529.41|527.21|528.98|526.78|529.41|527.21|528.34|526.14|0
1642710650000|2022-01-20 20:30:50|529.2|527|527.91|525.71|529.2|527|527.91|525.71|0
1642710660000|2022-01-20 20:31:00|528.13|525.93|527.27|525.07|528.56|526.36|527.27|525.07|0
1642710670000|2022-01-20 20:31:10|526.63|524.43|526|523.8|526.63|524.43|526|523.8|0
1642710680000|2022-01-20 20:31:20|526.63|524.43|527.49|525.29|527.49|525.29|526.63|524.43|0
1642710690000|2022-01-20 20:31:30|527.7|525.5|526.42|524.22|527.7|525.5|526.42|524.22|0
1642710700000|2022-01-20 20:31:40|525.36|523.16|526.63|524.43|526.63|524.43|525.36|523.16|0
1642710710000|2022-01-20 20:31:50|526.85|524.65|527.27|525.07|527.27|525.07|526.85|524.65|0
1642710720000|2022-01-20 20:32:00|526.85|524.65|527.27|525.07|528.34|526.14|526.85|524.65|0
1642710730000|2022-01-20 20:32:10|527.49|525.29|527.27|525.07|527.49|525.29|527.27|525.07|0
1642710740000|2022-01-20 20:32:20|527.7|525.5|528.77|526.57|529.2|527|527.7|525.5|0
1642710750000|2022-01-20 20:32:30|529.41|527.21|531.55|529.35|531.55|529.35|529.41|527.21|0
1642710760000|2022-01-20 20:32:40|531.33|529.13|531.33|529.13|531.33|529.13|531.12|528.92|0
1642710770000|2022-01-20 20:32:50|531.12|528.92|530.91|528.71|531.12|528.92|530.69|528.49|0
1642710780000|2022-01-20 20:33:00|531.12|528.92|529.2|527|531.12|528.92|529.2|527|0
1642710790000|2022-01-20 20:33:10|529.62|527.42|527.91|525.71|529.62|527.42|527.91|525.71|0
1642710800000|2022-01-20 20:33:20|528.55|526.35|527.27|525.07|528.55|526.35|527.27|525.07|0
1642710810000|2022-01-20 20:33:30|527.49|525.29|527.49|525.29|527.7|525.5|527.27|525.07|0
1642710820000|2022-01-20 20:33:40|528.77|526.57|529.2|527|529.2|527|528.77|526.57|0
1642710830000|2022-01-20 20:33:50|528.98|526.78|528.34|526.14|528.98|526.78|528.34|526.14|0
1642710840000|2022-01-20 20:34:00|528.13|525.93|527.27|525.07|528.34|526.14|527.27|525.07|0
1642710850000|2022-01-20 20:34:10|527.06|524.86|527.27|525.07|527.27|525.07|526.96|524.76|0
1642710860000|2022-01-20 20:34:20|527.7|525.5|528.55|526.35|528.55|526.35|527.7|525.5|0
1642710870000|2022-01-20 20:34:30|528.77|526.57|529.19|526.99|529.19|526.99|528.77|526.57|0
1642710880000|2022-01-20 20:34:40|528.77|526.57|528.55|526.35|528.98|526.78|528.55|526.35|0
1642710890000|2022-01-20 20:34:50|529.41|527.21|529.62|527.42|529.62|527.42|529.19|526.99|0
1642710900000|2022-01-20 20:35:00|530.69|528.49|530.9|528.7|530.9|528.7|530.69|528.49|0
1642710910000|2022-01-20 20:35:10|530.48|528.28|530.05|527.85|530.48|528.28|530.05|527.85|0
1642710920000|2022-01-20 20:35:20|530.48|528.28|530.69|528.49|531.12|528.92|530.48|528.28|0
1642710930000|2022-01-20 20:35:30|531.76|529.56|531.97|529.77|531.97|529.77|531.76|529.56|0
1642710940000|2022-01-20 20:35:40|532.19|529.99|531.76|529.56|532.19|529.99|531.76|529.56|0
1642710950000|2022-01-20 20:35:50|531.97|529.77|533.26|531.06|533.26|531.06|531.76|529.56|0
1642710960000|2022-01-20 20:36:00|532.19|529.99|532.19|529.99|532.4|530.2|531.97|529.77|0
1642710970000|2022-01-20 20:36:10|532.62|530.42|532.83|530.63|532.83|530.63|532.19|529.99|0
1642710980000|2022-01-20 20:36:20|533.26|531.06|533.26|531.06|533.47|531.27|533.26|531.06|0
1642710990000|2022-01-20 20:36:30|532.83|530.63|533.47|531.27|533.47|531.27|532.83|530.63|0
1642711000000|2022-01-20 20:36:40|533.26|531.06|533.69|531.49|534.23|532.03|533.26|531.06|0
1642711010000|2022-01-20 20:36:50|533.9|531.7|534.54|532.34|534.54|532.34|533.9|531.7|0
1642711020000|2022-01-20 20:37:00|534.97|532.77|535.19|532.99|535.19|532.99|534.76|532.56|0
1642711030000|2022-01-20 20:37:10|535.62|533.42|535.83|533.63|536.69|534.49|535.62|533.42|0
1642711040000|2022-01-20 20:37:20|536.48|534.28|537.33|535.13|537.33|535.13|536.48|534.28|0
1642711050000|2022-01-20 20:37:30|537.12|534.92|537.33|535.13|537.33|535.13|537.12|534.92|0
1642711060000|2022-01-20 20:37:40|538.41|536.21|538.09|535.89|538.41|536.21|537.12|534.92|0
1642711070000|2022-01-20 20:37:50|538.41|536.21|539.05|536.85|539.05|536.85|537.98|535.78|0
1642711080000|2022-01-20 20:38:00|539.92|537.72|539.05|536.85|539.92|537.72|539.05|536.85|0
1642711090000|2022-01-20 20:38:10|539.48|537.28|539.27|537.07|540.13|537.93|539.27|537.07|0
1642711100000|2022-01-20 20:38:20|538.84|536.64|539.05|536.85|539.27|537.07|538.84|536.64|0
1642711110000|2022-01-20 20:38:30|538.62|536.42|539.27|537.07|539.27|537.07|538.52|536.32|0
1642711120000|2022-01-20 20:38:40|539.48|537.28|539.48|537.28|539.48|537.28|539.27|537.07|0
1642711130000|2022-01-20 20:38:50|539.38|537.18|541.42|539.22|541.42|539.22|539.38|537.18|0
1642711140000|2022-01-20 20:39:00|541.21|539.01|540.99|538.79|541.32|539.12|540.99|538.79|0
1642711150000|2022-01-20 20:39:10|541.42|539.22|539.7|537.5|541.42|539.22|539.7|537.5|0
1642711160000|2022-01-20 20:39:20|539.27|537.07|538.19|535.99|539.7|537.5|538.19|535.99|0
1642711170000|2022-01-20 20:39:30|538.41|536.21|537.55|535.35|538.41|536.21|537.55|535.35|0
1642711180000|2022-01-20 20:39:40|537.33|535.13|537.33|535.13|537.33|535.13|537.33|535.13|0
1642711190000|2022-01-20 20:39:50|537.12|534.92|536.69|534.49|537.33|535.13|536.48|534.28|0
1642711200000|2022-01-20 20:40:00|536.48|534.28|535.4|533.2|536.48|534.28|535.4|533.2|0
1642711210000|2022-01-20 20:40:10|535.62|533.42|537.33|535.13|537.33|535.13|535.62|533.42|0
1642711220000|2022-01-20 20:40:20|537.76|535.56|537.98|535.78|537.98|535.78|537.55|535.35|0
1642711230000|2022-01-20 20:40:30|538.84|536.64|536.69|534.49|538.84|536.64|536.69|534.49|0
1642711240000|2022-01-20 20:40:40|537.76|535.56|537.33|535.13|537.76|535.56|537.33|535.13|0
1642711250000|2022-01-20 20:40:50|537.76|535.56|537.98|535.78|538.19|535.99|537.76|535.56|0
1642711260000|2022-01-20 20:41:00|538.41|536.21|538.62|536.42|538.62|536.42|537.98|535.78|0
1642711270000|2022-01-20 20:41:10|538.41|536.21|536.47|534.27|538.41|536.21|536.47|534.27|0
1642711280000|2022-01-20 20:41:20|536.26|534.06|535.62|533.42|536.26|534.06|534.66|532.46|0
1642711290000|2022-01-20 20:41:30|535.94|533.74|534.54|532.34|535.94|533.74|534.54|532.34|0
1642711300000|2022-01-20 20:41:40|534.33|532.13|534.97|532.77|534.97|532.77|534.11|531.91|0
1642711310000|2022-01-20 20:41:50|535.4|533.2|535.62|533.42|535.62|533.42|535.4|533.2|0
1642711320000|2022-01-20 20:42:00|535.83|533.63|536.26|534.06|536.37|534.17|535.83|533.63|0
1642711330000|2022-01-20 20:42:10|534.76|532.56|534.11|531.91|534.76|532.56|534.11|531.91|0
1642711340000|2022-01-20 20:42:20|534.76|532.56|534.54|532.34|534.97|532.77|534.54|532.34|0
1642711350000|2022-01-20 20:42:30|534.33|532.13|534.76|532.56|534.76|532.56|534.33|532.13|0
1642711360000|2022-01-20 20:42:40|534.33|532.13|536.69|534.49|536.69|534.49|534.33|532.13|0
1642711370000|2022-01-20 20:42:50|537.76|535.56|538.19|535.99|538.62|536.42|537.76|535.56|0
1642711380000|2022-01-20 20:43:00|538.62|536.42|538.74|536.54|538.74|536.54|538.19|535.99|0
1642711390000|2022-01-20 20:43:10|538.62|536.42|538.41|536.21|538.62|536.42|537.76|535.56|0
1642711400000|2022-01-20 20:43:20|538.19|535.99|537.76|535.56|538.19|535.99|537.23|535.03|0
1642711410000|2022-01-20 20:43:30|537.88|535.68|538.41|536.21|538.84|536.64|537.88|535.68|0
1642711420000|2022-01-20 20:43:40|537.76|535.56|537.12|534.92|537.98|535.78|537.12|534.92|0
1642711430000|2022-01-20 20:43:50|537.55|535.35|538.41|536.21|538.41|536.21|537.55|535.35|0
1642711440000|2022-01-20 20:44:00|538.95|536.75|539.48|537.28|539.48|537.28|538.95|536.75|0
1642711450000|2022-01-20 20:44:10|539.91|537.71|540.13|537.93|540.34|538.14|539.91|537.71|0
1642711460000|2022-01-20 20:44:20|540.34|538.14|540.03|537.83|540.34|538.14|539.91|537.71|0
1642711470000|2022-01-20 20:44:30|539.7|537.5|540.56|538.36|540.56|538.36|539.48|537.28|0
1642711480000|2022-01-20 20:44:40|540.34|538.14|540.56|538.36|540.56|538.36|540.34|538.14|0
1642711490000|2022-01-20 20:44:50|540.78|538.58|540.13|537.93|540.78|538.58|540.13|537.93|0
1642711500000|2022-01-20 20:45:00|540.56|538.36|541.64|539.44|541.64|539.44|540.56|538.36|0
1642711510000|2022-01-20 20:45:10|542.07|539.87|541.85|539.65|543.15|540.95|541.85|539.65|0
1642711520000|2022-01-20 20:45:20|542.07|539.87|542.07|539.87|542.07|539.87|541.64|539.44|0
1642711530000|2022-01-20 20:45:30|542.93|540.73|542.71|540.51|542.93|540.73|542.71|540.51|0
1642711540000|2022-01-20 20:45:40|543.58|541.38|542.28|540.08|543.79|541.59|542.28|540.08|0
1642711550000|2022-01-20 20:45:50|542.07|539.87|541.64|539.44|542.07|539.87|541.21|539.01|0
1642711560000|2022-01-20 20:46:00|542.71|540.51|541.96|539.76|542.71|540.51|541.96|539.76|0
1642711570000|2022-01-20 20:46:10|542.07|539.87|542.28|540.08|542.71|540.51|541.85|539.65|0
1642711580000|2022-01-20 20:46:20|542.07|539.87|539.23|537.03|542.07|539.87|538.15|535.95|0
1642711590000|2022-01-20 20:46:30|540.09|537.89|540.74|538.54|540.96|538.76|540.09|537.89|0
1642711600000|2022-01-20 20:46:40|541.17|538.97|542.04|539.84|542.37|540.17|541.17|538.97|0
1642711610000|2022-01-20 20:46:50|542.26|540.06|542.69|540.49|542.69|540.49|542.26|540.06|0
1642711620000|2022-01-20 20:47:00|542.91|540.71|542.07|539.87|543.12|540.92|542.07|539.87|0
1642711630000|2022-01-20 20:47:10|545|542.8|544.35|542.15|545|542.8|544.35|542.15|0
1642711640000|2022-01-20 20:47:20|542.86|540.66|542.41|540.21|543.08|540.88|542.41|540.21|0
1642711650000|2022-01-20 20:47:30|542.63|540.43|542.72|540.52|543.15|540.95|542.63|540.43|0
1642711660000|2022-01-20 20:47:40|542.94|540.74|543.46|541.26|543.46|541.26|542.51|540.31|0
1642711670000|2022-01-20 20:47:50|542.18|539.98|544.45|542.25|544.45|542.25|542.18|539.98|0
1642711680000|2022-01-20 20:48:00|544.89|542.69|543.15|540.95|544.89|542.69|543.15|540.95|0
1642711690000|2022-01-20 20:48:10|542.5|540.3|542.07|539.87|542.5|540.3|541.1|538.9|0
1642711700000|2022-01-20 20:48:20|542.5|540.3|543.8|541.6|543.8|541.6|542.5|540.3|0
1642711710000|2022-01-20 20:48:30|544.02|541.82|544.67|542.47|544.67|542.47|543.8|541.6|0
1642711720000|2022-01-20 20:48:40|545.1|542.9|544.67|542.47|545.32|543.12|544.67|542.47|0
1642711730000|2022-01-20 20:48:50|544.02|541.82|544.78|542.58|544.88|542.68|544.02|541.82|0
1642711740000|2022-01-20 20:49:00|545.1|542.9|545.1|542.9|545.32|543.12|545.1|542.9|0
1642711750000|2022-01-20 20:49:10|544.88|542.68|545.54|543.34|545.54|543.34|544.88|542.68|0
1642711760000|2022-01-20 20:49:20|546.62|544.42|546.62|544.42|546.84|544.64|546.62|544.42|0
1642711770000|2022-01-20 20:49:30|546.19|543.99|546.62|544.42|546.62|544.42|546.19|543.99|0
1642711780000|2022-01-20 20:49:40|546.84|544.64|546.4|544.2|546.84|544.64|546.4|544.2|0
1642711790000|2022-01-20 20:49:50|546.84|544.64|547.92|545.72|547.92|545.72|546.84|544.64|0
1642711800000|2022-01-20 20:50:00|548.14|545.94|549.44|547.24|550.31|548.11|547.7|545.5|0
1642711810000|2022-01-20 20:50:10|549.23|547.03|546.52|544.32|549.23|547.03|546.52|544.32|0
1642711820000|2022-01-20 20:50:20|546.62|544.42|546.19|543.99|546.62|544.42|545.32|543.12|0
1642711830000|2022-01-20 20:50:30|545.53|543.33|543.8|541.6|545.53|543.33|543.8|541.6|0
1642711840000|2022-01-20 20:50:40|544.67|542.47|545.53|543.33|545.53|543.33|544.45|542.25|0
1642711850000|2022-01-20 20:50:50|546.62|544.42|545.1|542.9|546.62|544.42|545.1|542.9|0
1642711860000|2022-01-20 20:51:00|544.88|542.68|544.02|541.82|545.1|542.9|543.58|541.38|0
1642711870000|2022-01-20 20:51:10|542.72|540.52|545.32|543.12|545.32|543.12|542.72|540.52|0
1642711880000|2022-01-20 20:51:20|545.75|543.55|545.1|542.9|545.75|543.55|545.1|542.9|0
1642711890000|2022-01-20 20:51:30|546.4|544.2|546.62|544.42|546.62|544.42|546.4|544.2|0
1642711900000|2022-01-20 20:51:40|545.97|543.77|545.53|543.33|545.97|543.77|545.32|543.12|0
1642711910000|2022-01-20 20:51:50|546.62|544.42|547.49|545.29|547.49|545.29|546.62|544.42|0
1642711920000|2022-01-20 20:52:00|547.92|545.72|548.36|546.16|548.36|546.16|546.62|544.42|0
1642711930000|2022-01-20 20:52:10|549.01|546.81|549.44|547.24|549.44|547.24|548.57|546.37|0
1642711940000|2022-01-20 20:52:20|549.66|547.46|550.31|548.11|550.96|548.76|549.66|547.46|0
1642711950000|2022-01-20 20:52:30|550.75|548.55|550.09|547.89|551.84|549.64|550.09|547.89|0
1642711960000|2022-01-20 20:52:40|550.53|548.33|551.18|548.98|551.18|548.98|550.53|548.33|0
1642711970000|2022-01-20 20:52:50|552.05|549.85|551.84|549.64|552.05|549.85|551.84|549.64|0
1642711980000|2022-01-20 20:53:00|552.27|550.07|553.58|551.38|553.58|551.38|552.27|550.07|0
1642711990000|2022-01-20 20:53:10|553.36|551.16|554.01|551.81|554.01|551.81|553.36|551.16|0
1642712000000|2022-01-20 20:53:20|554.45|552.25|553.58|551.38|554.45|552.25|553.36|551.16|0
1642712010000|2022-01-20 20:53:30|554.23|552.03|554.23|552.03|554.67|552.47|554.01|551.81|0
1642712020000|2022-01-20 20:53:40|554.89|552.69|554.23|552.03|555.1|552.9|554.23|552.03|0
1642712030000|2022-01-20 20:53:50|553.8|551.6|554.89|552.69|554.89|552.69|553.8|551.6|0
1642712040000|2022-01-20 20:54:00|555.1|552.9|556.41|554.21|556.41|554.21|555.1|552.9|0
1642712050000|2022-01-20 20:54:10|556.85|554.65|558.38|556.18|558.38|556.18|556.85|554.65|0
1642712060000|2022-01-20 20:54:20|557.07|554.87|558.16|555.96|558.16|555.96|557.07|554.87|0
1642712070000|2022-01-20 20:54:30|557.94|555.74|557.94|555.74|558.16|555.96|557.72|555.52|0
1642712080000|2022-01-20 20:54:40|558.38|556.18|558.16|555.96|558.38|556.18|557.94|555.74|0
1642712090000|2022-01-20 20:54:50|558.6|556.4|558.38|556.18|558.6|556.4|558.38|556.18|0
1642712100000|2022-01-20 20:55:00|558.16|555.96|557.94|555.74|560.13|557.93|557.94|555.74|0
1642712110000|2022-01-20 20:55:10|559.26|557.06|559.91|557.71|559.91|557.71|558.6|556.4|0
1642712120000|2022-01-20 20:55:20|560.13|557.93|562.1|559.9|562.1|559.9|560.13|557.93|0
1642712130000|2022-01-20 20:55:30|562.76|560.56|561.23|559.03|562.98|560.78|561.23|559.03|0
1642712140000|2022-01-20 20:55:40|562.1|559.9|562.54|560.34|562.76|560.56|562.1|559.9|0
1642712150000|2022-01-20 20:55:50|563.64|561.44|562.32|560.12|563.64|561.44|562.32|560.12|0
1642712160000|2022-01-20 20:56:00|560.57|558.37|562.22|560.02|562.22|560.02|560.35|558.15|0
1642712170000|2022-01-20 20:56:10|562.32|560.12|563.2|561|563.42|561.22|562.32|560.12|0
1642712180000|2022-01-20 20:56:20|561.88|559.68|562.98|560.78|562.98|560.78|561.88|559.68|0
1642712190000|2022-01-20 20:56:30|562.76|560.56|561.66|559.46|563.2|561|561.66|559.46|0
1642712200000|2022-01-20 20:56:40|562.54|560.34|561.23|559.03|562.54|560.34|561.23|559.03|0
1642712210000|2022-01-20 20:56:50|559.91|557.71|560.57|558.37|561.01|558.81|559.91|557.71|0
1642712220000|2022-01-20 20:57:00|561.88|559.68|560.23|558.03|561.99|559.79|560.23|558.03|0
1642712230000|2022-01-20 20:57:10|563.99|561.79|565.51|563.31|565.51|563.31|563.99|561.79|0
1642712240000|2022-01-20 20:57:20|565.29|563.09|564.21|562.01|565.29|563.09|564.21|562.01|0
1642712250000|2022-01-20 20:57:30|564.64|562.44|563.56|561.36|564.64|562.44|563.56|561.36|0
1642712260000|2022-01-20 20:57:40|563.34|561.14|562.04|559.84|563.34|561.14|561.17|558.97|0
1642712270000|2022-01-20 20:57:50|562.69|560.49|560.09|557.89|562.69|560.49|560.09|557.89|0
1642712280000|2022-01-20 20:58:00|560.74|558.54|559.44|557.24|561.17|558.97|559.44|557.24|0
1642712290000|2022-01-20 20:58:10|560.3|558.1|559.87|557.67|560.74|558.54|559.87|557.67|0
1642712300000|2022-01-20 20:58:20|560.95|558.75|561.6|559.4|561.6|559.4|560.95|558.75|0
1642712310000|2022-01-20 20:58:30|561.39|559.19|563.34|561.14|563.56|561.36|561.39|559.19|0
1642712320000|2022-01-20 20:58:40|563.89|561.69|563.77|561.57|563.89|561.69|563.56|561.36|0
1642712330000|2022-01-20 20:58:50|564.21|562.01|565.29|563.09|565.51|563.31|564.21|562.01|0
1642712340000|2022-01-20 20:59:00|565.08|562.88|565.51|563.31|565.51|563.31|564.86|562.66|0
1642712350000|2022-01-20 20:59:10|565.08|562.88|561.17|558.97|565.08|562.88|561.17|558.97|0
1642712360000|2022-01-20 20:59:20|559.65|557.45|557.49|555.29|559.65|557.45|557.49|555.29|0
1642712370000|2022-01-20 20:59:30|558.35|556.15|559|556.8|559.44|557.24|558.35|556.15|0
1642712380000|2022-01-20 20:59:40|557.92|555.72|559.65|557.45|559.65|557.45|557.92|555.72|0
1642712390000|2022-01-20 20:59:50|560.08|557.88|562.25|560.05|562.25|560.05|560.08|557.88|0
1642712400000|2022-01-20 21:00:00|562.69|560.49|562.69|560.49|562.69|560.49|562.69|560.49|0
1642712410000|2022-01-20 21:00:10|561.17|558.97|563.12|560.92|563.12|560.92|561.17|558.97|0
1642712420000|2022-01-20 21:00:20|562.69|560.49|563.99|561.79|563.99|561.79|562.69|560.49|0
1642712430000|2022-01-20 21:00:30|564.54|562.34|564.42|562.22|564.86|562.66|564.42|562.22|0
1642712440000|2022-01-20 21:00:40|565.29|563.09|564.42|562.22|565.29|563.09|563.99|561.79|0
1642712450000|2022-01-20 21:00:50|563.77|561.57|563.99|561.79|564.21|562.01|563.77|561.57|0
1642712460000|2022-01-20 21:01:00|562.25|560.05|563.34|561.14|563.34|561.14|561.82|559.62|0
1642712470000|2022-01-20 21:01:10|563.77|561.57|563.56|561.36|564.21|562.01|563.56|561.36|0
1642712480000|2022-01-20 21:01:20|562.25|560.05|563.99|561.79|563.99|561.79|562.25|560.05|0
1642712490000|2022-01-20 21:01:30|564.64|562.44|564.86|562.66|564.86|562.66|564.64|562.44|0
1642712500000|2022-01-20 21:01:40|564.64|562.44|564.21|562.01|564.64|562.44|563.12|560.92|0
1642712510000|2022-01-20 21:01:50|564.42|562.22|566.38|564.18|566.38|564.18|564.42|562.22|0
1642712520000|2022-01-20 21:02:00|567.03|564.83|565.73|563.53|567.25|565.05|565.51|563.31|0
1642712530000|2022-01-20 21:02:10|564.86|562.66|564.21|562.01|564.86|562.66|563.99|561.79|0
1642712540000|2022-01-20 21:02:20|564.64|562.44|565.29|563.09|565.29|563.09|564.21|562.01|0
1642712550000|2022-01-20 21:02:30|566.16|563.96|564.64|562.44|566.16|563.96|564.64|562.44|0
1642712560000|2022-01-20 21:02:40|564.86|562.66|564.42|562.22|565.95|563.75|564.42|562.22|0
1642712570000|2022-01-20 21:02:50|564.86|562.66|564.21|562.01|564.86|562.66|564.21|562.01|0
1642712580000|2022-01-20 21:03:00|563.99|561.79|565.08|562.88|565.08|562.88|563.99|561.79|0
1642712590000|2022-01-20 21:03:10|565.29|563.09|563.77|561.57|565.29|563.09|563.77|561.57|0
1642712600000|2022-01-20 21:03:20|565.29|563.09|565.51|563.31|565.51|563.31|564.97|562.77|0
1642712610000|2022-01-20 21:03:30|564.64|562.44|564.64|562.44|564.64|562.44|564.64|562.44|0
1642712620000|2022-01-20 21:03:40|565.29|563.09|565.78|563.58|565.78|563.58|565.13|562.93|0
1642712630000|2022-01-20 21:03:50|566|563.8|565.35|563.15|566.44|564.24|565.35|563.15|0
1642712640000|2022-01-20 21:04:00|566.44|564.24|566.22|564.02|566.44|564.24|565.13|562.93|0
1642712650000|2022-01-20 21:04:10|566.44|564.24|567.09|564.89|567.09|564.89|566|563.8|0
1642712660000|2022-01-20 21:04:20|567.31|565.11|566.66|564.46|567.31|565.11|566.44|564.24|0
1642712670000|2022-01-20 21:04:30|567.09|564.89|566.87|564.67|567.09|564.89|566.22|564.02|0
1642712680000|2022-01-20 21:04:40|566.22|564.02|567.31|565.11|567.31|565.11|566.22|564.02|0
1642712690000|2022-01-20 21:04:50|567.75|565.55|567.09|564.89|567.75|565.55|567.09|564.89|0
1642712700000|2022-01-20 21:05:00|566.66|564.46|563.82|561.62|566.66|564.46|563.82|561.62|0
1642712710000|2022-01-20 21:05:10|563.61|561.41|563.39|561.19|564.48|562.28|563.39|561.19|0
1642712720000|2022-01-20 21:05:20|562.95|560.75|562.52|560.32|562.95|560.75|562.3|560.1|0
1642712730000|2022-01-20 21:05:30|562.3|560.1|562.3|560.1|562.3|560.1|562.08|559.88|0
1642712740000|2022-01-20 21:05:40|562.08|559.88|561|558.8|562.08|559.88|560.56|558.36|0
1642712750000|2022-01-20 21:05:50|561.54|559.34|561.43|559.23|561.86|559.66|561|558.8|0
1642712760000|2022-01-20 21:06:00|561.21|559.01|561.43|559.23|561.65|559.45|561.21|559.01|0
1642712770000|2022-01-20 21:06:10|561|558.8|561.65|559.45|561.65|559.45|561|558.8|0
1642712780000|2022-01-20 21:06:20|561.86|559.66|561.86|559.66|562.52|560.32|561.86|559.66|0
1642712790000|2022-01-20 21:06:30|562.52|560.32|562.95|560.75|563.39|561.19|562.52|560.32|0
1642712800000|2022-01-20 21:06:40|563.17|560.97|563.17|560.97|563.61|561.41|562.95|560.75|0
1642712810000|2022-01-20 21:06:50|563.82|561.62|563.82|561.62|563.82|561.62|563.61|561.41|0
1642712820000|2022-01-20 21:07:00|563.39|561.19|563.72|561.52|563.82|561.62|563.39|561.19|0
1642712830000|2022-01-20 21:07:10|564.48|562.28|564.69|562.49|564.69|562.49|564.37|562.17|0
1642712840000|2022-01-20 21:07:20|564.91|562.71|564.48|562.28|564.91|562.71|564.48|562.28|0
1642712850000|2022-01-20 21:07:30|564.15|561.95|564.26|562.06|564.26|562.06|564.15|561.95|0
1642712860000|2022-01-20 21:07:40|564.69|562.49|564.91|562.71|565.13|562.93|564.69|562.49|0
1642712870000|2022-01-20 21:07:50|565.13|562.93|566.22|564.02|566.44|564.24|565.13|562.93|0
1642712880000|2022-01-20 21:08:00|565.78|563.58|566.11|563.91|566.55|564.35|565.78|563.58|0
1642712890000|2022-01-20 21:08:10|565.35|563.15|564.91|562.71|565.35|563.15|564.91|562.71|0
1642712900000|2022-01-20 21:08:20|564.04|561.84|564.91|562.71|565.13|562.93|564.04|561.84|0
1642712910000|2022-01-20 21:08:30|564.48|562.28|564.26|562.06|564.69|562.49|564.26|562.06|0
1642712920000|2022-01-20 21:08:40|564.48|562.28|564.91|562.71|565.35|563.15|564.48|562.28|0
1642712930000|2022-01-20 21:08:50|565.13|562.93|565.78|563.58|565.78|563.58|564.04|561.84|0
1642712940000|2022-01-20 21:09:00|564.91|562.71|563.82|561.62|564.91|562.71|563.82|561.62|0
1642712950000|2022-01-20 21:09:10|564.26|562.06|564.69|562.49|564.69|562.49|564.04|561.84|0
1642712960000|2022-01-20 21:09:20|564.26|562.06|564.26|562.06|564.48|562.28|563.6|561.4|0
1642712970000|2022-01-20 21:09:30|563.94|561.74|564.26|562.06|564.26|562.06|563.82|561.62|0
1642712980000|2022-01-20 21:09:40|564.48|562.28|564.69|562.49|564.69|562.49|564.04|561.84|0
1642712990000|2022-01-20 21:09:50|564.91|562.71|565.35|563.15|565.35|563.15|564.91|562.71|0
1642713000000|2022-01-20 21:10:00|565.57|563.37|563.17|560.97|565.57|563.37|563.17|560.97|0
1642713010000|2022-01-20 21:10:10|563.39|561.19|565.57|563.37|565.57|563.37|563.39|561.19|0
1642713020000|2022-01-20 21:10:20|565.46|563.26|566.22|564.02|566.22|564.02|565.46|563.26|0
1642713030000|2022-01-20 21:10:30|565.35|563.15|565.35|563.15|565.57|563.37|565.35|563.15|0
1642713040000|2022-01-20 21:10:40|565.56|563.36|565.56|563.36|565.56|563.36|565.35|563.15|0
1642713050000|2022-01-20 21:10:50|565.35|563.15|565.35|563.15|565.35|563.15|565.13|562.93|0
1642713060000|2022-01-20 21:11:00|565.56|563.36|565.56|563.36|565.56|563.36|565.13|562.93|0
1642713070000|2022-01-20 21:11:10|565.35|563.15|565.78|563.58|566|563.8|565.35|563.15|0
1642713080000|2022-01-20 21:11:20|566.22|564.02|565.13|562.93|566.22|564.02|565.13|562.93|0
1642713090000|2022-01-20 21:11:30|566|563.8|566.22|564.02|566.22|564.02|566|563.8|0
1642713100000|2022-01-20 21:11:40|566.44|564.24|566.44|564.24|566.66|564.46|566.44|564.24|0
1642713110000|2022-01-20 21:11:50|566.87|564.67|566.22|564.02|567.09|564.89|566.22|564.02|0
1642713120000|2022-01-20 21:12:00|566.65|564.45|566.22|564.02|566.65|564.45|566.22|564.02|0
1642713130000|2022-01-20 21:12:10|566.65|564.45|566.33|564.13|566.65|564.45|566.33|564.13|0
1642713140000|2022-01-20 21:12:20|566.65|564.45|566.65|564.45|566.65|564.45|566.65|564.45|0
1642713150000|2022-01-20 21:12:30|566.87|564.67|566.22|564.02|567.09|564.89|566.22|564.02|0
1642713160000|2022-01-20 21:12:40|566|563.8|566.22|564.02|566.22|564.02|566|563.8|0
1642713170000|2022-01-20 21:12:50|566|563.8|566.22|564.02|566.65|564.45|566|563.8|0
1642713180000|2022-01-20 21:13:00|566.65|564.45|566.65|564.45|566.65|564.45|566.44|564.24|0
1642713190000|2022-01-20 21:13:10|566.22|564.02|565.35|563.15|566.22|564.02|565.35|563.15|0
1642713200000|2022-01-20 21:13:20|565.13|562.93|565.56|563.36|565.56|563.36|564.69|562.49|0
1642713210000|2022-01-20 21:13:30|565.13|562.93|564.91|562.71|565.13|562.93|564.91|562.71|0
1642713220000|2022-01-20 21:13:40|564.69|562.49|566.65|564.45|566.65|564.45|564.69|562.49|0
1642713230000|2022-01-20 21:13:50|567.09|564.89|567.96|565.76|567.96|565.76|567.09|564.89|0
1642713240000|2022-01-20 21:14:00|568.4|566.2|568.4|566.2|568.62|566.42|568.4|566.2|0
1642713250000|2022-01-20 21:14:10|567.96|565.76|567.75|565.55|567.96|565.76|566.87|564.67|0
1642713260000|2022-01-20 21:14:20|567.09|564.89|567.96|565.76|567.96|565.76|567.09|564.89|0
1642713270000|2022-01-20 21:14:30|567.53|565.33|567.09|564.89|567.53|565.33|566.65|564.45|0
1642713280000|2022-01-20 21:14:40|567.31|565.11|566.87|564.67|567.31|565.11|566.87|564.67|0
1642713290000|2022-01-20 21:14:50|566.44|564.24|567.53|565.33|567.53|565.33|566.44|564.24|0
1642713320000|2022-01-20 21:15:20|568.26|565.46|568.7|565.9|568.7|565.9|568.26|565.46|0
1642713330000|2022-01-20 21:15:30|568.48|565.68|568.92|566.12|568.92|566.12|568.48|565.68|0
1642713340000|2022-01-20 21:15:40|569.03|566.23|569.14|566.34|569.14|566.34|569.03|566.23|0
1642713350000|2022-01-20 21:15:50|568.92|566.12|568.7|565.9|568.92|566.12|568.7|565.9|0
1642713360000|2022-01-20 21:16:00|568.92|566.12|568.26|565.46|568.92|566.12|568.26|565.46|0
1642713370000|2022-01-20 21:16:10|568.48|565.68|568.7|565.9|568.7|565.9|568.48|565.68|0
1642713380000|2022-01-20 21:16:20|568.48|565.68|568.48|565.68|568.6|565.8|568.48|565.68|0
1642713390000|2022-01-20 21:16:30|569.36|566.56|569.69|566.89|570.01|567.21|569.36|566.56|0
1642713400000|2022-01-20 21:16:40|569.57|566.77|569.25|566.45|569.57|566.77|569.14|566.34|0
1642713410000|2022-01-20 21:16:50|568.7|565.9|569.36|566.56|569.36|566.56|568.7|565.9|0
1642713420000|2022-01-20 21:17:00|568.92|566.12|569.14|566.34|569.36|566.56|568.92|566.12|0
1642713430000|2022-01-20 21:17:10|568.26|565.46|566.74|563.94|568.26|565.46|566.74|563.94|0
1642713440000|2022-01-20 21:17:20|567.17|564.37|568.16|565.36|568.16|565.36|567.17|564.37|0
1642713450000|2022-01-20 21:17:30|568.04|565.24|566.95|564.15|568.16|565.36|566.95|564.15|0
1642713460000|2022-01-20 21:17:40|566.52|563.72|566.63|563.83|566.63|563.83|566.52|563.72|0
1642713470000|2022-01-20 21:17:50|566.74|563.94|566.74|563.94|566.85|564.05|566.74|563.94|0
1642713480000|2022-01-20 21:18:00|567.17|564.37|567.17|564.37|567.17|564.37|566.95|564.15|0
1642713490000|2022-01-20 21:18:10|567.39|564.59|567.83|565.03|567.83|565.03|567.39|564.59|0
1642713500000|2022-01-20 21:18:20|567.5|564.7|566.63|563.83|567.5|564.7|566.63|563.83|0
1642713510000|2022-01-20 21:18:30|566.74|563.94|566.08|563.28|566.74|563.94|566.08|563.28|0
1642713520000|2022-01-20 21:18:40|565.65|562.85|565.86|563.06|565.86|563.06|565.65|562.85|0
1642713530000|2022-01-20 21:18:50|566.08|563.28|566.95|564.15|567.17|564.37|566.08|563.28|0
1642713540000|2022-01-20 21:19:00|567.07|564.27|567.61|564.81|567.61|564.81|567.07|564.27|0
1642713550000|2022-01-20 21:19:10|567.39|564.59|566.74|563.94|567.39|564.59|566.74|563.94|0
1642713560000|2022-01-20 21:19:20|566.95|564.15|566.74|563.94|567.17|564.37|566.74|563.94|0
1642713570000|2022-01-20 21:19:30|566.52|563.72|566.3|563.5|566.52|563.72|566.3|563.5|0
1642713580000|2022-01-20 21:19:40|566.08|563.28|566.08|563.28|566.08|563.28|565.86|563.06|0
1642713590000|2022-01-20 21:19:50|566.3|563.5|566.74|563.94|566.74|563.94|566.3|563.5|0
1642713600000|2022-01-20 21:20:00|567.17|564.37|566.95|564.15|567.17|564.37|566.95|564.15|0
1642713610000|2022-01-20 21:20:10|566.74|563.94|566.95|564.15|566.95|564.15|566.74|563.94|0
1642713620000|2022-01-20 21:20:20|567.17|564.37|566.85|564.05|567.17|564.37|566.85|564.05|0
1642713630000|2022-01-20 21:20:30|566.52|563.72|566.52|563.72|566.74|563.94|566.52|563.72|0
1642713640000|2022-01-20 21:20:40|566.74|563.94|567.17|564.37|567.17|564.37|566.74|563.94|0
1642713650000|2022-01-20 21:20:50|566.74|563.94|567.39|564.59|567.39|564.59|566.74|563.94|0
1642713660000|2022-01-20 21:21:00|567.61|564.81|568.04|565.24|568.04|565.24|567.61|564.81|0
1642713670000|2022-01-20 21:21:10|568.7|565.9|568.04|565.24|568.7|565.9|568.04|565.24|0
1642713680000|2022-01-20 21:21:20|567.83|565.03|568.04|565.24|568.04|565.24|567.61|564.81|0
1642713690000|2022-01-20 21:21:30|568.16|565.36|568.26|565.46|568.26|565.46|568.04|565.24|0
1642713700000|2022-01-20 21:21:40|568.92|566.12|569.57|566.77|569.69|566.89|568.7|565.9|0
1642713710000|2022-01-20 21:21:50|569.79|566.99|570.01|567.21|570.23|567.43|569.79|566.99|0
1642713720000|2022-01-20 21:22:00|569.35|566.55|568.59|565.79|569.35|566.55|568.59|565.79|0
1642713730000|2022-01-20 21:22:10|569.14|566.34|569.47|566.67|569.57|566.77|569.14|566.34|0
1642713740000|2022-01-20 21:22:20|568.7|565.9|568.92|566.12|569.25|566.45|568.7|565.9|0
1642713750000|2022-01-20 21:22:30|569.03|566.23|568.7|565.9|569.14|566.34|568.7|565.9|0
1642713760000|2022-01-20 21:22:40|568.48|565.68|568.92|566.12|569.35|566.55|568.48|565.68|0
1642713770000|2022-01-20 21:22:50|569.14|566.34|568.92|566.12|569.14|566.34|568.92|566.12|0
1642713780000|2022-01-20 21:23:00|569.25|566.45|569.79|566.99|569.79|566.99|569.25|566.45|0
1642713790000|2022-01-20 21:23:10|570.01|567.21|569.57|566.77|570.01|567.21|569.57|566.77|0
1642713800000|2022-01-20 21:23:20|569.25|566.45|570.23|567.43|570.23|567.43|569.03|566.23|0
1642713810000|2022-01-20 21:23:30|570.45|567.65|570.67|567.87|570.78|567.98|570.45|567.65|0
1642713820000|2022-01-20 21:23:40|570.45|567.65|570.45|567.65|570.45|567.65|570.23|567.43|0
1642713830000|2022-01-20 21:23:50|570.34|567.54|570.23|567.43|570.34|567.54|570.12|567.32|0
1642713840000|2022-01-20 21:24:00|570.34|567.54|570.23|567.43|570.34|567.54|570.01|567.21|0
1642713850000|2022-01-20 21:24:10|570.12|567.32|571|568.2|571|568.2|570.12|567.32|0
1642713860000|2022-01-20 21:24:20|571.98|569.18|571.1|568.3|571.98|569.18|571.1|568.3|0
1642713870000|2022-01-20 21:24:30|571.54|568.74|571.76|568.96|571.76|568.96|571.32|568.52|0
1642713880000|2022-01-20 21:24:40|571.54|568.74|571.54|568.74|571.54|568.74|571.54|568.74|0
1642713890000|2022-01-20 21:24:50|571.32|568.52|571.32|568.52|571.32|568.52|570.88|568.08|0
1642713900000|2022-01-20 21:25:00|571.22|568.42|571.32|568.52|571.32|568.52|571.22|568.42|0
1642713910000|2022-01-20 21:25:10|571.54|568.74|571.32|568.52|571.76|568.96|571.32|568.52|0
1642713920000|2022-01-20 21:25:20|571.1|568.3|571.32|568.52|571.43|568.63|571.1|568.3|0
1642713930000|2022-01-20 21:25:30|570.88|568.08|570.45|567.65|571.1|568.3|570.45|567.65|0
1642713940000|2022-01-20 21:25:40|570.56|567.76|569.79|566.99|570.56|567.76|569.79|566.99|0
1642713950000|2022-01-20 21:25:50|569.57|566.77|569.03|566.23|569.57|566.77|569.03|566.23|0
1642713960000|2022-01-20 21:26:00|568.7|565.9|568.26|565.46|568.7|565.9|568.16|565.36|0
1642713970000|2022-01-20 21:26:10|569.03|566.23|569.03|566.23|569.13|566.33|569.03|566.23|0
1642713980000|2022-01-20 21:26:20|569.13|566.33|568.92|566.12|569.13|566.33|568.7|565.9|0
1642713990000|2022-01-20 21:26:30|568.48|565.68|568.59|565.79|568.59|565.79|568.48|565.68|0
1642714000000|2022-01-20 21:26:40|568.92|566.12|569.47|566.67|569.47|566.67|568.92|566.12|0
1642714010000|2022-01-20 21:26:50|569.79|566.99|570.12|567.32|570.12|567.32|569.69|566.89|0
1642714020000|2022-01-20 21:27:00|570.23|567.43|571.43|568.63|571.43|568.63|570.23|567.43|0
1642714030000|2022-01-20 21:27:10|571|568.2|571|568.2|571.32|568.52|571|568.2|0
1642714040000|2022-01-20 21:27:20|570.88|568.08|569.9|567.1|570.88|568.08|569.9|567.1|0
1642714050000|2022-01-20 21:27:30|569.79|566.99|569.9|567.1|570.12|567.32|569.79|566.99|0
1642714060000|2022-01-20 21:27:40|569.79|566.99|570.78|567.98|570.78|567.98|569.79|566.99|0
1642714070000|2022-01-20 21:27:50|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1642714080000|2022-01-20 21:28:00|570.34|567.54|570.66|567.86|570.66|567.86|570.34|567.54|0
1642714090000|2022-01-20 21:28:10|570.88|568.08|571.1|568.3|571.1|568.3|570.88|568.08|0
1642714100000|2022-01-20 21:28:20|571|568.2|570.78|567.98|571|568.2|570.66|567.86|0
1642714110000|2022-01-20 21:28:30|570.88|568.08|571.1|568.3|571.1|568.3|570.78|567.98|0
1642714120000|2022-01-20 21:28:40|571.32|568.52|573.73|570.93|573.73|570.93|571.32|568.52|0
1642714130000|2022-01-20 21:28:50|576.8|574|576.14|573.34|576.8|574|575.48|572.68|0
1642714140000|2022-01-20 21:29:00|576.47|573.67|575.6|572.8|576.47|573.67|575.48|572.68|0
1642714150000|2022-01-20 21:29:10|575.7|572.9|575.48|572.68|576.14|573.34|575.26|572.46|0
1642714160000|2022-01-20 21:29:20|576.58|573.78|576.91|574.11|577.46|574.66|576.58|573.78|0
1642714170000|2022-01-20 21:29:30|577.35|574.55|576.14|573.34|577.35|574.55|576.03|573.23|0
1642714180000|2022-01-20 21:29:40|576.25|573.45|577.02|574.22|577.02|574.22|576.25|573.45|0
1642714190000|2022-01-20 21:29:50|577.9|575.1|578.12|575.32|578.12|575.32|577.68|574.88|0
1642714200000|2022-01-20 21:30:00|580.31|577.51|579.65|576.85|580.31|577.51|579.11|576.31|0
1642714210000|2022-01-20 21:30:10|579.43|576.63|579.65|576.85|579.87|577.07|579.21|576.41|0
1642714220000|2022-01-20 21:30:20|579.87|577.07|580.53|577.73|580.53|577.73|579.65|576.85|0
1642714230000|2022-01-20 21:30:30|581.63|578.83|580.31|577.51|581.63|578.83|580.31|577.51|0
1642714240000|2022-01-20 21:30:40|580.53|577.73|580.09|577.29|580.97|578.17|580.09|577.29|0
1642714250000|2022-01-20 21:30:50|580.31|577.51|580.75|577.95|580.97|578.17|580.31|577.51|0
1642714260000|2022-01-20 21:31:00|580.43|577.63|579.87|577.07|580.97|578.17|579.87|577.07|0
1642714270000|2022-01-20 21:31:10|579.43|576.63|578.77|575.97|579.43|576.63|578.77|575.97|0
1642714280000|2022-01-20 21:31:20|578.99|576.19|579.43|576.63|579.43|576.63|578.99|576.19|0
1642714290000|2022-01-20 21:31:30|580.09|577.29|579.43|576.63|580.09|577.29|579.43|576.63|0
1642714300000|2022-01-20 21:31:40|580.09|577.29|580.09|577.29|580.43|577.63|580.09|577.29|0
1642714310000|2022-01-20 21:31:50|579.87|577.07|580.09|577.29|580.09|577.29|579.87|577.07|0
1642714320000|2022-01-20 21:32:00|579.21|576.41|579.65|576.85|579.65|576.85|579.21|576.41|0
1642714330000|2022-01-20 21:32:10|579.43|576.63|578.67|575.87|579.43|576.63|578.67|575.87|0
1642714340000|2022-01-20 21:32:20|578.77|575.97|577.68|574.88|578.77|575.97|577.68|574.88|0
1642714350000|2022-01-20 21:32:30|577.46|574.66|577.57|574.77|577.57|574.77|577.24|574.44|0
1642714360000|2022-01-20 21:32:40|577.24|574.44|578.33|575.53|578.33|575.53|577.24|574.44|0
1642714370000|2022-01-20 21:32:50|578.45|575.65|578.99|576.19|578.99|576.19|578.45|575.65|0
1642714380000|2022-01-20 21:33:00|578.67|575.87|579.21|576.41|579.21|576.41|578.67|575.87|0
1642714390000|2022-01-20 21:33:10|578.99|576.19|579.11|576.31|579.21|576.41|578.99|576.19|0
1642714400000|2022-01-20 21:33:20|578.99|576.19|578.11|575.31|578.99|576.19|578.11|575.31|0
1642714410000|2022-01-20 21:33:30|577.89|575.09|578.11|575.31|578.11|575.31|577.89|575.09|0
1642714420000|2022-01-20 21:33:40|577.89|575.09|577.68|574.88|577.89|575.09|577.68|574.88|0
1642714430000|2022-01-20 21:33:50|577.89|575.09|578.11|575.31|578.11|575.31|577.89|575.09|0
1642714440000|2022-01-20 21:34:00|577.24|574.44|577.02|574.22|577.24|574.44|577.02|574.22|0
1642714450000|2022-01-20 21:34:10|577.24|574.44|577.24|574.44|577.46|574.66|577.24|574.44|0
1642714460000|2022-01-20 21:34:20|577.02|574.22|577.24|574.44|577.24|574.44|576.8|574|0
1642714470000|2022-01-20 21:34:30|576.58|573.78|576.8|574|577.02|574.22|576.58|573.78|0
1642714480000|2022-01-20 21:34:40|577.24|574.44|576.58|573.78|577.24|574.44|576.58|573.78|0
1642714490000|2022-01-20 21:34:50|576.36|573.56|576.14|573.34|576.36|573.56|576.14|573.34|0
1642714500000|2022-01-20 21:35:00|576.58|573.78|577.46|574.66|577.46|574.66|576.58|573.78|0
1642714510000|2022-01-20 21:35:10|577.02|574.22|576.8|574|577.02|574.22|576.8|574|0
1642714520000|2022-01-20 21:35:20|576.58|573.78|576.93|574.13|576.93|574.13|576.14|573.34|0
1642714530000|2022-01-20 21:35:30|577.15|574.35|577.81|575.01|577.81|575.01|577.15|574.35|0
1642714540000|2022-01-20 21:35:40|577.71|574.91|577.37|574.57|577.71|574.91|577.37|574.57|0
1642714550000|2022-01-20 21:35:50|577.59|574.79|577.81|575.01|578.03|575.23|577.59|574.79|0
1642714560000|2022-01-20 21:36:00|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1642714570000|2022-01-20 21:36:10|577.81|575.01|578.03|575.23|578.03|575.23|577.81|575.01|0
1642714580000|2022-01-20 21:36:20|578.25|575.45|578.47|575.67|578.47|575.67|578.25|575.45|0
1642714590000|2022-01-20 21:36:30|579.56|576.76|579.56|576.76|580.34|577.54|579.56|576.76|0
1642714600000|2022-01-20 21:36:40|580|577.2|580|577.2|580|577.2|580|577.2|0
1642714610000|2022-01-20 21:36:50|579.78|576.98|579.24|576.44|579.78|576.98|579.24|576.44|0
1642714620000|2022-01-20 21:37:00|579.34|576.54|579.56|576.76|579.78|576.98|579.34|576.54|0
1642714630000|2022-01-20 21:37:10|579.78|576.98|580.88|578.08|581.1|578.3|579.78|576.98|0
1642714640000|2022-01-20 21:37:20|580.99|578.19|580.44|577.64|580.99|578.19|580.44|577.64|0
1642714650000|2022-01-20 21:37:30|580.34|577.54|579.34|576.54|580.34|577.54|579.34|576.54|0
1642714660000|2022-01-20 21:37:40|579.56|576.76|580.22|577.42|580.22|577.42|579.56|576.76|0
1642714670000|2022-01-20 21:37:50|580.44|577.64|581.32|578.52|581.32|578.52|580.44|577.64|0
1642714680000|2022-01-20 21:38:00|580.99|578.19|580.56|577.76|580.99|578.19|580.44|577.64|0
1642714690000|2022-01-20 21:38:10|580.66|577.86|580.66|577.86|580.66|577.86|580|577.2|0
1642714700000|2022-01-20 21:38:20|580.44|577.64|580|577.2|580.66|577.86|580|577.2|0
1642714710000|2022-01-20 21:38:30|580.22|577.42|580.44|577.64|580.66|577.86|580.22|577.42|0
1642714720000|2022-01-20 21:38:40|580.66|577.86|580.22|577.42|580.66|577.86|580.12|577.32|0
1642714730000|2022-01-20 21:38:50|580.56|577.76|580|577.2|580.56|577.76|579.78|576.98|0
1642714740000|2022-01-20 21:39:00|579.78|576.98|581.1|578.3|581.1|578.3|579.78|576.98|0
1642714750000|2022-01-20 21:39:10|582.09|579.29|582.42|579.62|582.42|579.62|581.98|579.18|0
1642714760000|2022-01-20 21:39:20|581.65|578.85|581.87|579.07|581.87|579.07|581.65|578.85|0
1642714770000|2022-01-20 21:39:30|581.76|578.96|582.2|579.4|582.2|579.4|581.54|578.74|0
1642714780000|2022-01-20 21:39:40|581.76|578.96|581.54|578.74|581.98|579.18|581.54|578.74|0
1642714790000|2022-01-20 21:39:50|581.65|578.85|582.42|579.62|582.42|579.62|581.65|578.85|0
1642714800000|2022-01-20 21:40:00|582.97|580.17|582.64|579.84|582.97|580.17|582.42|579.62|0
1642714810000|2022-01-20 21:40:10|582.42|579.62|582.2|579.4|582.42|579.62|582.2|579.4|0
1642714820000|2022-01-20 21:40:20|582.09|579.29|581.65|578.85|582.09|579.29|581.65|578.85|0
1642714830000|2022-01-20 21:40:30|581.87|579.07|582.2|579.4|582.2|579.4|581.87|579.07|0
1642714840000|2022-01-20 21:40:40|581.54|578.74|581.76|578.96|581.76|578.96|581.54|578.74|0
1642714850000|2022-01-20 21:40:50|582.2|579.4|582.64|579.84|582.64|579.84|582.2|579.4|0
1642714860000|2022-01-20 21:41:00|582.86|580.06|583.52|580.72|583.96|581.16|582.86|580.06|0
1642714870000|2022-01-20 21:41:10|583.74|580.94|583.3|580.5|583.74|580.94|583.3|580.5|0
1642714880000|2022-01-20 21:41:20|583.19|580.39|583.3|580.5|583.3|580.5|583.19|580.39|0
1642714890000|2022-01-20 21:41:30|583.52|580.72|583.96|581.16|583.96|581.16|583.52|580.72|0
1642714900000|2022-01-20 21:41:40|584.29|581.49|584.84|582.04|584.84|582.04|584.29|581.49|0
1642714910000|2022-01-20 21:41:50|584.4|581.6|583.52|580.72|584.4|581.6|583.52|580.72|0
1642714920000|2022-01-20 21:42:00|583.74|580.94|584.84|582.04|584.84|582.04|583.74|580.94|0
1642714930000|2022-01-20 21:42:10|584.4|581.6|584.84|582.04|585.06|582.26|584.4|581.6|0
1642714940000|2022-01-20 21:42:20|584.73|581.93|585.06|582.26|585.06|582.26|584.73|581.93|0
1642714950000|2022-01-20 21:42:30|585.28|582.48|586.16|583.36|586.38|583.58|585.28|582.48|0
1642714960000|2022-01-20 21:42:40|586.38|583.58|587.48|584.68|587.48|584.68|586.38|583.58|0
1642714970000|2022-01-20 21:42:50|587.7|584.9|589.68|586.88|589.68|586.88|587.7|584.9|0
1642714980000|2022-01-20 21:43:00|588.92|586.12|590.57|587.77|590.57|587.77|588.92|586.12|0
1642714990000|2022-01-20 21:43:10|590.46|587.66|589.9|587.1|590.46|587.66|589.9|587.1|0
1642715000000|2022-01-20 21:43:20|589.58|586.78|591.23|588.43|591.23|588.43|589.58|586.78|0
1642715010000|2022-01-20 21:43:30|591.57|588.77|593.66|590.86|593.66|590.86|591.57|588.77|0
1642715020000|2022-01-20 21:43:40|593.22|590.42|594|591.2|594|591.2|593.22|590.42|0
1642715030000|2022-01-20 21:43:50|593.44|590.64|590.57|587.77|593.44|590.64|590.57|587.77|0
1642715040000|2022-01-20 21:44:00|590.46|587.66|589.02|586.22|590.46|587.66|589.02|586.22|0
1642715050000|2022-01-20 21:44:10|588.92|586.12|590.13|587.33|590.13|587.33|588.92|586.12|0
1642715060000|2022-01-20 21:44:20|589.36|586.56|588.03|585.23|589.36|586.56|588.03|585.23|0
1642715070000|2022-01-20 21:44:30|587.7|584.9|588.58|585.78|588.58|585.78|587.15|584.35|0
1642715080000|2022-01-20 21:44:40|588.36|585.56|588.47|585.67|588.7|585.9|588.36|585.56|0
1642715090000|2022-01-20 21:44:50|588.25|585.45|587.04|584.24|588.25|585.45|587.04|584.24|0
1642715100000|2022-01-20 21:45:00|587.7|584.9|587.7|584.9|587.7|584.9|587.7|584.9|0
1642715110000|2022-01-20 21:45:10|588.36|585.56|589.02|586.22|589.02|586.22|588.36|585.56|0
1642715120000|2022-01-20 21:45:20|588.7|585.9|588.7|585.9|588.7|585.9|588.58|585.78|0
1642715130000|2022-01-20 21:45:30|588.25|585.45|589.46|586.66|589.46|586.66|588.25|585.45|0
1642715140000|2022-01-20 21:45:40|589.02|586.22|589.24|586.44|589.24|586.44|588.92|586.12|0
1642715150000|2022-01-20 21:45:50|589.14|586.34|589.14|586.34|589.14|586.34|589.14|586.34|0
1642715160000|2022-01-20 21:46:00|588.14|585.34|588.03|585.23|588.14|585.34|587.7|584.9|0
1642715170000|2022-01-20 21:46:10|588.14|585.34|588.14|585.34|588.58|585.78|588.14|585.34|0
1642715180000|2022-01-20 21:46:20|588.58|585.78|588.58|585.78|588.8|586|588.58|585.78|0
1642715190000|2022-01-20 21:46:30|588.36|585.56|588.36|585.56|588.36|585.56|588.36|585.56|0
1642715200000|2022-01-20 21:46:40|588.14|585.34|587.92|585.12|588.14|585.34|587.7|584.9|0
1642715210000|2022-01-20 21:46:50|587.7|584.9|587.92|585.12|587.92|585.12|587.7|584.9|0
1642715220000|2022-01-20 21:47:00|587.7|584.9|588.14|585.34|588.14|585.34|587.7|584.9|0
1642715230000|2022-01-20 21:47:10|587.92|585.12|586.16|583.36|587.92|585.12|586.16|583.36|0
1642715240000|2022-01-20 21:47:20|586.6|583.8|587.26|584.46|587.26|584.46|586.6|583.8|0
1642715250000|2022-01-20 21:47:30|587.04|584.24|587.26|584.46|587.26|584.46|587.04|584.24|0
1642715260000|2022-01-20 21:47:40|587.81|585.01|587.26|584.46|587.81|585.01|587.26|584.46|0
1642715270000|2022-01-20 21:47:50|587.04|584.24|586.6|583.8|587.04|584.24|586.6|583.8|0
1642715280000|2022-01-20 21:48:00|586.38|583.58|587.48|584.68|587.48|584.68|586.38|583.58|0
1642715290000|2022-01-20 21:48:10|586.82|584.02|586.71|583.91|586.82|584.02|586.6|583.8|0
1642715300000|2022-01-20 21:48:20|586.82|584.02|587.04|584.24|587.26|584.46|586.82|584.02|0
1642715310000|2022-01-20 21:48:30|587.37|584.57|586.82|584.02|587.37|584.57|586.82|584.02|0
1642715320000|2022-01-20 21:48:40|586.6|583.8|586.16|583.36|586.6|583.8|586.16|583.36|0
1642715330000|2022-01-20 21:48:50|585.94|583.14|585.72|582.92|585.94|583.14|585.72|582.92|0
1642715340000|2022-01-20 21:49:00|585.49|582.69|585.94|583.14|585.94|583.14|585.49|582.69|0
1642715350000|2022-01-20 21:49:10|586.16|583.36|587.48|584.68|587.48|584.68|586.16|583.36|0
1642715360000|2022-01-20 21:49:20|588.58|585.78|589.36|586.56|589.46|586.66|588.58|585.78|0
1642715370000|2022-01-20 21:49:30|589.24|586.44|588.8|586|589.24|586.44|588.58|585.78|0
1642715380000|2022-01-20 21:49:40|588.36|585.56|587.59|584.79|588.36|585.56|587.59|584.79|0
1642715390000|2022-01-20 21:49:50|587.7|584.9|589.46|586.66|589.46|586.66|587.7|584.9|0
1642715400000|2022-01-20 21:50:00|590.68|587.88|591.23|588.43|591.23|588.43|590.24|587.44|0
1642715410000|2022-01-20 21:50:10|590.9|588.1|589.46|586.66|590.9|588.1|589.46|586.66|0
1642715420000|2022-01-20 21:50:20|590.02|587.22|590.02|587.22|590.02|587.22|590.02|587.22|0
1642715430000|2022-01-20 21:50:30|589.9|587.1|588.03|585.23|589.9|587.1|588.03|585.23|0
1642715440000|2022-01-20 21:50:40|587.48|584.68|587.59|584.79|587.59|584.79|587.48|584.68|0
1642715450000|2022-01-20 21:50:50|586.6|583.8|586.27|583.47|586.71|583.91|586.27|583.47|0
1642715460000|2022-01-20 21:51:00|586.38|583.58|585.71|582.91|586.38|583.58|585.71|582.91|0
1642715470000|2022-01-20 21:51:10|586.16|583.36|586.27|583.47|586.6|583.8|586.16|583.36|0
1642715480000|2022-01-20 21:51:20|585.93|583.13|585.83|583.03|586.05|583.25|585.83|583.03|0
1642715490000|2022-01-20 21:51:30|585.05|582.25|585.05|582.25|585.27|582.47|585.05|582.25|0
1642715500000|2022-01-20 21:51:40|585.49|582.69|585.71|582.91|585.71|582.91|585.39|582.59|0
1642715510000|2022-01-20 21:51:50|585.49|582.69|585.71|582.91|585.71|582.91|585.49|582.69|0
1642715520000|2022-01-20 21:52:00|585.61|582.81|585.05|582.25|585.61|582.81|585.05|582.25|0
1642715530000|2022-01-20 21:52:10|584.83|582.03|585.05|582.25|585.05|582.25|584.83|582.03|0
1642715540000|2022-01-20 21:52:20|585.39|582.59|585.39|582.59|585.49|582.69|585.27|582.47|0
1642715550000|2022-01-20 21:52:30|585.49|582.69|585.17|582.37|585.71|582.91|585.17|582.37|0
1642715560000|2022-01-20 21:52:40|585.05|582.25|585.27|582.47|585.71|582.91|585.05|582.25|0
1642715570000|2022-01-20 21:52:50|585.05|582.25|584.73|581.93|585.05|582.25|584.73|581.93|0
1642715580000|2022-01-20 21:53:00|583.73|580.93|582.97|580.17|583.73|580.93|582.63|579.83|0
1642715590000|2022-01-20 21:53:10|582.63|579.83|581.98|579.18|582.63|579.83|581.98|579.18|0
1642715600000|2022-01-20 21:53:20|582.2|579.4|581.32|578.52|582.41|579.61|581.32|578.52|0
1642715610000|2022-01-20 21:53:30|581.43|578.63|581.32|578.52|581.65|578.85|581.21|578.41|0
1642715620000|2022-01-20 21:53:40|581.1|578.3|580.88|578.08|581.1|578.3|580.88|578.08|0
1642715630000|2022-01-20 21:53:50|580.66|577.86|580.33|577.53|580.66|577.86|580.33|577.53|0
1642715640000|2022-01-20 21:54:00|580.55|577.75|579.56|576.76|580.66|577.86|579.56|576.76|0
1642715650000|2022-01-20 21:54:10|579.78|576.98|579.56|576.76|579.78|576.98|579.12|576.32|0
1642715660000|2022-01-20 21:54:20|579.34|576.54|579.46|576.66|579.46|576.66|579.34|576.54|0
1642715670000|2022-01-20 21:54:30|579.12|576.32|578.9|576.1|579.12|576.32|578.9|576.1|0
1642715680000|2022-01-20 21:54:40|578.68|575.88|577.59|574.79|578.68|575.88|577.59|574.79|0
1642715690000|2022-01-20 21:54:50|577.81|575.01|577.81|575.01|577.81|575.01|577.81|575.01|0
1642715700000|2022-01-20 21:55:00|577.7|574.9|577.37|574.57|577.7|574.9|577.37|574.57|0
1642715710000|2022-01-20 21:55:10|576.93|574.13|576.82|574.02|576.93|574.13|576.71|573.91|0
1642715720000|2022-01-20 21:55:20|576.93|574.13|577.15|574.35|577.15|574.35|576.93|574.13|0
1642715730000|2022-01-20 21:55:30|576.71|573.91|576.39|573.59|576.71|573.91|576.39|573.59|0
1642715740000|2022-01-20 21:55:40|576.27|573.47|575.84|573.04|576.27|573.47|575.84|573.04|0
1642715750000|2022-01-20 21:55:50|575.73|572.93|575.62|572.82|575.73|572.93|575.62|572.82|0
1642715760000|2022-01-20 21:56:00|575.51|572.71|575.84|573.04|575.84|573.04|575.51|572.71|0
1642715770000|2022-01-20 21:56:10|575.62|572.82|575.4|572.6|575.95|573.15|575.4|572.6|0
1642715780000|2022-01-20 21:56:20|575.18|572.38|575.18|572.38|575.18|572.38|574.96|572.16|0
1642715790000|2022-01-20 21:56:30|574.96|572.16|574.96|572.16|574.96|572.16|574.74|571.94|0
1642715800000|2022-01-20 21:56:40|575.29|572.49|575.84|573.04|575.84|573.04|575.29|572.49|0
1642715810000|2022-01-20 21:56:50|575.73|572.93|576.61|573.81|576.61|573.81|575.73|572.93|0
1642715820000|2022-01-20 21:57:00|576.05|573.25|575.18|572.38|576.05|573.25|574.52|571.72|0
1642715830000|2022-01-20 21:57:10|575.4|572.6|575.07|572.27|575.4|572.6|575.07|572.27|0
1642715840000|2022-01-20 21:57:20|574.96|572.16|575.18|572.38|575.29|572.49|574.96|572.16|0
1642715850000|2022-01-20 21:57:30|575.4|572.6|575.4|572.6|575.4|572.6|575.4|572.6|0
1642715860000|2022-01-20 21:57:40|575.29|572.49|575.18|572.38|575.4|572.6|575.18|572.38|0
1642715870000|2022-01-20 21:57:50|574.96|572.16|574.96|572.16|574.96|572.16|574.96|572.16|0
1642715880000|2022-01-20 21:58:00|574.74|571.94|574.96|572.16|574.96|572.16|574.74|571.94|0
1642715890000|2022-01-20 21:58:10|574.85|572.05|574.96|572.16|574.96|572.16|574.85|572.05|0
1642715900000|2022-01-20 21:58:20|575.18|572.38|575.4|572.6|575.4|572.6|575.18|572.38|0
1642715920000|2022-01-20 21:58:40|575.73|572.93|575.95|573.15|575.95|573.15|575.73|572.93|0
1642715930000|2022-01-20 21:58:50|576.27|573.47|576.71|573.91|576.71|573.91|576.27|573.47|0
1642715940000|2022-01-20 21:59:00|577.26|574.46|577.15|574.35|577.37|574.57|577.15|574.35|0
1642715950000|2022-01-20 21:59:10|577.37|574.57|576.82|574.02|577.37|574.57|576.82|574.02|0
1642715960000|2022-01-20 21:59:20|577.37|574.57|577.59|574.79|577.81|575.01|577.37|574.57|0
1642715970000|2022-01-20 21:59:30|577.81|575.01|578.02|575.22|578.02|575.22|577.81|575.01|0
1642715980000|2022-01-20 21:59:40|577.92|575.12|578.68|575.88|578.68|575.88|577.92|575.12|0
1642715990000|2022-01-20 21:59:50|578.14|575.34|577.7|574.9|578.14|575.34|577.48|574.68|0
1642716000000|2022-01-20 22:00:00|577.47|574.67|577.86|575.06|577.86|575.06|577.47|574.67|0
1642716010000|2022-01-20 22:00:10|577.95|575.15|579.23|576.43|579.23|576.43|577.95|575.15|0
1642716020000|2022-01-20 22:00:20|578.59|575.79|578.5|575.7|578.66|575.86|578.5|575.7|0
1642716030000|2022-01-20 22:00:30|578.6|575.8|578.66|575.86|578.69|575.89|578.21|575.41|0
1642716040000|2022-01-20 22:00:40|578.88|576.08|578.55|575.75|578.88|576.08|578.55|575.75|0
1642716050000|2022-01-20 22:00:50|578.73|575.93|578.8|576|578.8|576|578.73|575.93|0
1642716060000|2022-01-20 22:01:00|578.86|576.06|578.8|576|578.86|576.06|578.8|576|0
1642716070000|2022-01-20 22:01:10|578.6|575.8|578.54|575.74|578.6|575.8|578.54|575.74|0
1642716080000|2022-01-20 22:01:20|578.99|576.19|578.82|576.02|579.02|576.22|578.82|576.02|0
1642716090000|2022-01-20 22:01:30|578.57|575.77|578.73|575.93|578.82|576.02|578.47|575.67|0
1642716100000|2022-01-20 22:01:40|579.02|576.22|579.02|576.22|579.02|576.22|579.02|576.22|0
1642716110000|2022-01-20 22:01:50|579.15|576.35|579.24|576.44|579.24|576.44|579.15|576.35|0
1642716120000|2022-01-20 22:02:00|579.4|576.6|579.4|576.6|579.4|576.6|579.4|576.6|0
1642716130000|2022-01-20 22:02:10|579.24|576.44|579.24|576.44|579.24|576.44|579.24|576.44|0
1642716140000|2022-01-20 22:02:20|579.28|576.48|578.57|575.77|579.28|576.48|578.57|575.77|0
1642716150000|2022-01-20 22:02:30|578.92|576.12|578.82|576.02|578.92|576.12|578.82|576.02|0
1642716160000|2022-01-20 22:02:40|578.8|576|578.8|576|578.86|576.06|578.8|576|0
1642716170000|2022-01-20 22:02:50|578.73|575.93|578.22|575.42|578.73|575.93|578.22|575.42|0
1642716180000|2022-01-20 22:03:00|578.6|575.8|578.44|575.64|578.6|575.8|578.44|575.64|0
1642716190000|2022-01-20 22:03:10|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1642716200000|2022-01-20 22:03:20|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1642716220000|2022-01-20 22:03:40|577.93|575.13|577.93|575.13|577.93|575.13|577.93|575.13|0
1642716230000|2022-01-20 22:03:50|577.96|575.16|578.92|576.12|578.92|576.12|577.96|575.16|0
1642716240000|2022-01-20 22:04:00|578.35|575.55|578.66|575.86|578.66|575.86|578.35|575.55|0
1642716250000|2022-01-20 22:04:10|578.7|575.9|578.7|575.9|578.7|575.9|578.7|575.9|0
1642716260000|2022-01-20 22:04:20|578.64|575.84|578.64|575.84|578.64|575.84|578.57|575.77|0
1642716270000|2022-01-20 22:04:30|578.7|575.9|578.64|575.84|578.7|575.9|578.64|575.84|0
1642716280000|2022-01-20 22:04:40|578.6|575.8|578.57|575.77|578.6|575.8|578.57|575.77|0
1642716310000|2022-01-20 22:05:10|578.51|575.71|578.51|575.71|578.51|575.71|578.51|575.71|0
1642716320000|2022-01-20 22:05:20|578.54|575.74|578.54|575.74|578.54|575.74|578.54|575.74|0
1642716330000|2022-01-20 22:05:30|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1642716340000|2022-01-20 22:05:40|578.64|575.84|578.6|575.8|578.79|575.99|578.6|575.8|0
1642716350000|2022-01-20 22:05:50|578.57|575.77|578.57|575.77|578.57|575.77|578.57|575.77|0
1642716370000|2022-01-20 22:06:10|578.64|575.84|578.82|576.02|578.82|576.02|578.64|575.84|0
1642716380000|2022-01-20 22:06:20|578.86|576.06|578.86|576.06|578.86|576.06|578.86|576.06|0
1642716390000|2022-01-20 22:06:30|578.82|576.02|578.86|576.06|578.86|576.06|578.82|576.02|0
1642716400000|2022-01-20 22:06:40|578.79|575.99|578.79|575.99|578.79|575.99|578.79|575.99|0
1642716410000|2022-01-20 22:06:50|578.86|576.06|578.72|575.92|578.99|576.19|578.72|575.92|0
1642716420000|2022-01-20 22:07:00|578.79|575.99|578.75|575.95|578.79|575.99|578.75|575.95|0
1642716450000|2022-01-20 22:07:30|578.82|576.02|578.63|575.83|578.82|576.02|578.63|575.83|0
1642716460000|2022-01-20 22:07:40|578.59|575.79|578.59|575.79|578.59|575.79|578.59|575.79|0
1642716470000|2022-01-20 22:07:50|578.63|575.83|578.63|575.83|578.63|575.83|578.63|575.83|0
1642716490000|2022-01-20 22:08:10|578.28|575.48|578.28|575.48|578.28|575.48|578.28|575.48|0
1642716500000|2022-01-20 22:08:20|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1642716510000|2022-01-20 22:08:30|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1642716520000|2022-01-20 22:08:40|578.18|575.38|578.18|575.38|578.18|575.38|578.18|575.38|0
1642716530000|2022-01-20 22:08:50|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1642716570000|2022-01-20 22:09:30|577.76|574.96|577.79|574.99|577.79|574.99|577.76|574.96|0
1642716590000|2022-01-20 22:09:50|577.53|574.73|577.53|574.73|577.53|574.73|577.53|574.73|0
1642716600000|2022-01-20 22:10:00|577.36|574.56|577.36|574.56|577.36|574.56|577.36|574.56|0
1642716620000|2022-01-20 22:10:20|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1642716630000|2022-01-20 22:10:30|577.13|574.33|577.13|574.33|577.13|574.33|577.13|574.33|0
1642716650000|2022-01-20 22:10:50|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1642716700000|2022-01-20 22:11:40|577.29|574.49|577.29|574.49|577.29|574.49|577.29|574.49|0
1642716720000|2022-01-20 22:12:00|577.26|574.46|577.03|574.23|577.26|574.46|577.03|574.23|0
1642716730000|2022-01-20 22:12:10|577.01|574.21|577.22|574.42|577.22|574.42|577.01|574.21|0
1642716740000|2022-01-20 22:12:20|577.1|574.3|577.16|574.36|577.16|574.36|577.1|574.3|0
1642716750000|2022-01-20 22:12:30|577.1|574.3|577.1|574.3|577.1|574.3|577.1|574.3|0
1642716770000|2022-01-20 22:12:50|577.16|574.36|577.1|574.3|577.16|574.36|577.1|574.3|0
1642716780000|2022-01-20 22:13:00|577.13|574.33|577.26|574.46|577.29|574.49|577.13|574.33|0
1642716820000|2022-01-20 22:13:40|577.42|574.62|577.42|574.62|577.42|574.62|577.42|574.62|0
1642716830000|2022-01-20 22:13:50|577.26|574.46|577|574.2|577.26|574.46|577|574.2|0
1642716910000|2022-01-20 22:15:10|576.73|573.93|576.47|573.67|576.73|573.93|576.47|573.67|0
1642716920000|2022-01-20 22:15:20|576.38|573.58|576.38|573.58|576.38|573.58|576.38|573.58|0
1642716960000|2022-01-20 22:16:00|576.41|573.61|576.38|573.58|576.41|573.61|576.38|573.58|0
1642716970000|2022-01-20 22:16:10|576.29|573.49|576.23|573.43|576.29|573.49|576.23|573.43|0
1642716980000|2022-01-20 22:16:20|576.32|573.52|576.32|573.52|576.32|573.52|576.32|573.52|0
1642717010000|2022-01-20 22:16:50|576.29|573.49|576.29|573.49|576.29|573.49|576.29|573.49|0
1642717020000|2022-01-20 22:17:00|576.22|573.42|576.22|573.42|576.22|573.42|576.22|573.42|0
1642717030000|2022-01-20 22:17:10|576.15|573.35|576.15|573.35|576.15|573.35|576.15|573.35|0
1642717040000|2022-01-20 22:17:20|576.13|573.33|576.13|573.33|576.13|573.33|576.13|573.33|0
1642717060000|2022-01-20 22:17:40|576.15|573.35|576.15|573.35|576.15|573.35|576.15|573.35|0
1642717070000|2022-01-20 22:17:50|576.22|573.42|576.22|573.42|576.22|573.42|576.15|573.35|0
1642717080000|2022-01-20 22:18:00|576.29|573.49|576.29|573.49|576.29|573.49|576.29|573.49|0
1642717090000|2022-01-20 22:18:10|576.11|573.31|576.02|573.22|576.11|573.31|576.02|573.22|0
1642717120000|2022-01-20 22:18:40|576.06|573.26|575.8|573|576.06|573.26|575.8|573|0
1642717160000|2022-01-20 22:19:20|575.77|572.97|575.77|572.97|575.77|572.97|575.77|572.97|0
1642717210000|2022-01-20 22:20:10|575.71|572.91|575.71|572.91|575.71|572.91|575.71|572.91|0
1642717240000|2022-01-20 22:20:40|575.58|572.78|575.52|572.72|575.58|572.78|575.52|572.72|0
1642717250000|2022-01-20 22:20:50|575.32|572.52|575.32|572.52|575.32|572.52|575.32|572.52|0
1642717270000|2022-01-20 22:21:10|575.29|572.49|575.25|572.45|575.29|572.49|575.25|572.45|0
1642717330000|2022-01-20 22:22:10|575.29|572.49|575.35|572.55|575.35|572.55|575.29|572.49|0
1642717340000|2022-01-20 22:22:20|575.32|572.52|574.97|572.17|575.32|572.52|574.97|572.17|0
1642717350000|2022-01-20 22:22:30|576.15|573.35|576.15|573.35|576.15|573.35|576.15|573.35|0
1642717380000|2022-01-20 22:23:00|576.69|573.89|576.69|573.89|576.69|573.89|576.69|573.89|0
1642717400000|2022-01-20 22:23:20|576.52|573.72|576.56|573.76|576.56|573.76|576.52|573.72|0
1642717410000|2022-01-20 22:23:30|576.52|573.72|576.52|573.72|576.52|573.72|576.52|573.72|0
1642717430000|2022-01-20 22:23:50|576.5|573.7|576.5|573.7|576.5|573.7|576.5|573.7|0
1642717440000|2022-01-20 22:24:00|576.56|573.76|576.56|573.76|576.56|573.76|576.56|573.76|0
1642717450000|2022-01-20 22:24:10|576.52|573.72|576.52|573.72|576.52|573.72|576.52|573.72|0
1642717460000|2022-01-20 22:24:20|576.5|573.7|576.5|573.7|576.5|573.7|576.5|573.7|0
1642717480000|2022-01-20 22:24:40|576.52|573.72|576.52|573.72|576.52|573.72|576.52|573.72|0
1642717500000|2022-01-20 22:25:00|576.62|573.82|576.65|573.85|576.71|573.91|576.62|573.82|0
1642717510000|2022-01-20 22:25:10|576.62|573.82|576.62|573.82|576.62|573.82|576.62|573.82|0
1642717520000|2022-01-20 22:25:20|576.52|573.72|576.52|573.72|576.56|573.76|576.52|573.72|0
1642717530000|2022-01-20 22:25:30|576.5|573.7|576.5|573.7|576.5|573.7|576.5|573.7|0
1642717560000|2022-01-20 22:26:00|576.69|573.89|576.5|573.7|576.69|573.89|576.43|573.63|0
1642717570000|2022-01-20 22:26:10|576.46|573.66|576.46|573.66|576.46|573.66|576.46|573.66|0
1642717580000|2022-01-20 22:26:20|576.5|573.7|576.5|573.7|576.5|573.7|576.5|573.7|0
1642717590000|2022-01-20 22:26:30|576.32|573.52|576.32|573.52|576.32|573.52|576.32|573.52|0
1642717600000|2022-01-20 22:26:40|576.29|573.49|576.29|573.49|576.29|573.49|576.29|573.49|0
1642717630000|2022-01-20 22:27:10|576.32|573.52|576.32|573.52|576.35|573.55|576.32|573.52|0
1642717650000|2022-01-20 22:27:30|576.35|573.55|576.35|573.55|576.35|573.55|576.35|573.55|0
1642717660000|2022-01-20 22:27:40|576.42|573.62|576.57|573.77|576.57|573.77|576.42|573.62|0
1642717680000|2022-01-20 22:28:00|576.61|573.81|576.61|573.81|576.61|573.81|576.35|573.55|0
1642717720000|2022-01-20 22:28:40|576.35|573.55|576.38|573.58|576.38|573.58|576.35|573.55|0
1642717730000|2022-01-20 22:28:50|576.61|573.81|576.73|573.93|576.73|573.93|576.61|573.81|0
1642717770000|2022-01-20 22:29:30|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1642717780000|2022-01-20 22:29:40|576.64|573.84|576.64|573.84|576.64|573.84|576.64|573.84|0
1642717790000|2022-01-20 22:29:50|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1642717800000|2022-01-20 22:30:00|576.64|573.84|576.64|573.84|576.64|573.84|576.64|573.84|0
1642717820000|2022-01-20 22:30:20|576.67|573.87|576.67|573.87|576.67|573.87|576.67|573.87|0
1642717860000|2022-01-20 22:31:00|576.64|573.84|576.64|573.84|576.64|573.84|576.64|573.84|0
1642717900000|2022-01-20 22:31:40|576.42|573.62|576.42|573.62|576.42|573.62|576.42|573.62|0
1642717950000|2022-01-20 22:32:30|576.54|573.74|576.54|573.74|576.54|573.74|576.54|573.74|0
1642718010000|2022-01-20 22:33:30|576.51|573.71|576.51|573.71|576.51|573.71|576.51|573.71|0
1642718090000|2022-01-20 22:34:50|576.48|573.68|576.32|573.52|576.48|573.68|576.32|573.52|0
1642718140000|2022-01-20 22:35:40|576.42|573.62|576.7|573.9|576.7|573.9|576.42|573.62|0
1642718150000|2022-01-20 22:35:50|576.73|573.93|576.73|573.93|576.73|573.93|576.73|573.93|0
1642718160000|2022-01-20 22:36:00|576.7|573.9|576.7|573.9|576.7|573.9|576.7|573.9|0
1642718170000|2022-01-20 22:36:10|576.67|573.87|577.1|574.3|577.11|574.31|576.67|573.87|0
1642718180000|2022-01-20 22:36:20|577.14|574.34|577.14|574.34|577.14|574.34|577.14|574.34|0
1642718200000|2022-01-20 22:36:40|576.95|574.15|577.14|574.34|577.14|574.34|576.95|574.15|0
1642718240000|2022-01-20 22:37:20|576.95|574.15|577.14|574.34|577.14|574.34|576.95|574.15|0
1642718270000|2022-01-20 22:37:50|576.95|574.15|576.95|574.15|576.95|574.15|576.95|574.15|0
1642718280000|2022-01-20 22:38:00|577.14|574.34|577.01|574.21|577.14|574.34|577.01|574.21|0
1642718290000|2022-01-20 22:38:10|577.1|574.3|577.01|574.21|577.1|574.3|577.01|574.21|0
1642718300000|2022-01-20 22:38:20|576.95|574.15|576.95|574.15|576.97|574.17|576.95|574.15|0
1642718310000|2022-01-20 22:38:30|576.85|574.05|576.85|574.05|576.85|574.05|576.85|574.05|0
1642718350000|2022-01-20 22:39:10|577.1|574.3|577.1|574.3|577.1|574.3|577.1|574.3|0
1642718370000|2022-01-20 22:39:30|577.14|574.34|577.14|574.34|577.14|574.34|577.14|574.34|0
1642718420000|2022-01-20 22:40:20|577.01|574.21|577.01|574.21|577.01|574.21|577.01|574.21|0
1642718440000|2022-01-20 22:40:40|576.97|574.17|576.95|574.15|576.97|574.17|576.95|574.15|0
1642718450000|2022-01-20 22:40:50|577.1|574.3|577.1|574.3|577.1|574.3|577.1|574.3|0
1642718460000|2022-01-20 22:41:00|576.91|574.11|576.91|574.11|576.91|574.11|576.91|574.11|0
1642718470000|2022-01-20 22:41:10|576.88|574.08|576.88|574.08|576.88|574.08|576.88|574.08|0
1642718480000|2022-01-20 22:41:20|576.91|574.11|576.91|574.11|576.91|574.11|576.91|574.11|0
1642718500000|2022-01-20 22:41:40|576.95|574.15|576.97|574.17|576.97|574.17|576.95|574.15|0
1642718510000|2022-01-20 22:41:50|577.23|574.43|577.23|574.43|577.23|574.43|577.23|574.43|0
1642718540000|2022-01-20 22:42:20|577.2|574.4|577.36|574.56|577.36|574.56|577.2|574.4|0
1642718560000|2022-01-20 22:42:40|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1642718600000|2022-01-20 22:43:20|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1642718620000|2022-01-20 22:43:40|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1642718630000|2022-01-20 22:43:50|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1642718640000|2022-01-20 22:44:00|577.32|574.52|577.45|574.65|577.45|574.65|577.32|574.52|0
1642718680000|2022-01-20 22:44:40|577.42|574.62|577.63|574.83|577.63|574.83|577.42|574.62|0
1642718690000|2022-01-20 22:44:50|578.12|575.32|578.09|575.29|578.12|575.32|578.09|575.29|0
1642718710000|2022-01-20 22:45:10|577.96|575.16|577.96|575.16|577.96|575.16|577.96|575.16|0
1642718730000|2022-01-20 22:45:30|578.05|575.25|577.96|575.16|578.05|575.25|577.96|575.16|0
1642718740000|2022-01-20 22:45:40|577.93|575.13|577.93|575.13|577.93|575.13|577.93|575.13|0
1642718750000|2022-01-20 22:45:50|577.8|575|577.86|575.06|577.86|575.06|577.8|575|0
1642718800000|2022-01-20 22:46:40|577.96|575.16|577.96|575.16|578.05|575.25|577.8|575|0
1642718810000|2022-01-20 22:46:50|577.8|575|577.7|574.9|577.8|575|577.7|574.9|0
1642718830000|2022-01-20 22:47:10|577.67|574.87|577.61|574.81|577.67|574.87|577.32|574.52|0
1642718840000|2022-01-20 22:47:20|577.67|574.87|577.67|574.87|577.67|574.87|577.67|574.87|0
1642718850000|2022-01-20 22:47:30|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1642718870000|2022-01-20 22:47:50|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1642718900000|2022-01-20 22:48:20|577.55|574.75|577.55|574.75|577.55|574.75|577.55|574.75|0
1642718910000|2022-01-20 22:48:30|577.42|574.62|577.55|574.75|577.55|574.75|577.42|574.62|0
1642718920000|2022-01-20 22:48:40|577.61|574.81|577.64|574.84|577.64|574.84|577.61|574.81|0
1642718930000|2022-01-20 22:48:50|577.67|574.87|577.67|574.87|577.67|574.87|577.67|574.87|0
1642718940000|2022-01-20 22:49:00|577.84|575.04|577.86|575.06|577.86|575.06|577.84|575.04|0
1642718950000|2022-01-20 22:49:10|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1642718970000|2022-01-20 22:49:30|577.83|575.03|577.74|574.94|577.83|575.03|577.51|574.71|0
1642718980000|2022-01-20 22:49:40|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1642719000000|2022-01-20 22:50:00|577.57|574.77|577.57|574.77|577.57|574.77|577.57|574.77|0
1642719010000|2022-01-20 22:50:10|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1642719030000|2022-01-20 22:50:30|577.49|574.69|578.05|575.25|578.18|575.38|577.49|574.69|0
1642719040000|2022-01-20 22:50:40|578.18|575.38|578.18|575.38|578.18|575.38|578.18|575.38|0
1642719070000|2022-01-20 22:51:10|578.15|575.35|578.15|575.35|578.15|575.35|578.15|575.35|0
1642719110000|2022-01-20 22:51:50|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1642719130000|2022-01-20 22:52:10|577.99|575.19|577.99|575.19|577.99|575.19|577.99|575.19|0
1642719140000|2022-01-20 22:52:20|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1642719230000|2022-01-20 22:53:50|577.83|575.03|577.83|575.03|577.83|575.03|577.83|575.03|0
1642719250000|2022-01-20 22:54:10|577.8|575|577.8|575|577.8|575|577.8|575|0
1642719260000|2022-01-20 22:54:20|577.7|574.9|577.64|574.84|577.7|574.9|577.64|574.84|0
1642719270000|2022-01-20 22:54:30|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1642719290000|2022-01-20 22:54:50|577.8|575|577.8|575|577.8|575|577.8|575|0
1642719320000|2022-01-20 22:55:20|577.83|575.03|577.83|575.03|577.83|575.03|577.83|575.03|0
1642719400000|2022-01-20 22:56:40|577.96|575.16|577.96|575.16|577.96|575.16|577.96|575.16|0
1642719410000|2022-01-20 22:56:50|578.28|575.48|578.28|575.48|578.28|575.48|578.28|575.48|0
1642719420000|2022-01-20 22:57:00|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1642719430000|2022-01-20 22:57:10|578.4|575.6|577.96|575.16|578.4|575.6|577.96|575.16|0
1642719450000|2022-01-20 22:57:30|578.05|575.25|577.96|575.16|578.05|575.25|577.96|575.16|0
1642719460000|2022-01-20 22:57:40|577.89|575.09|577.96|575.16|577.96|575.16|577.89|575.09|0
1642719480000|2022-01-20 22:58:00|578.15|575.35|578.15|575.35|578.15|575.35|578.15|575.35|0
1642719490000|2022-01-20 22:58:10|577.99|575.19|577.99|575.19|577.99|575.19|577.99|575.19|0
1642719500000|2022-01-20 22:58:20|577.93|575.13|577.89|575.09|577.93|575.13|577.89|575.09|0
1642719510000|2022-01-20 22:58:30|577.76|574.96|577.86|575.06|577.86|575.06|577.64|574.84|0
1642719530000|2022-01-20 22:58:50|577.83|575.03|577.86|575.06|577.86|575.06|577.83|575.03|0
1642719550000|2022-01-20 22:59:10|577.89|575.09|578.02|575.22|578.02|575.22|577.89|575.09|0
1642719560000|2022-01-20 22:59:20|578.3|575.5|578.02|575.22|578.3|575.5|578.02|575.22|0
1642719570000|2022-01-20 22:59:30|578.18|575.38|578.34|575.54|578.34|575.54|578.18|575.38|0
1642719580000|2022-01-20 22:59:40|578.53|575.73|578.66|575.86|578.66|575.86|578.53|575.73|0
1642719590000|2022-01-20 22:59:50|578.34|575.54|578.34|575.54|578.34|575.54|578.34|575.54|0
1642719600000|2022-01-20 23:00:00|580.82|578.02|577.33|574.53|580.82|578.02|577.33|574.53|0
1642719610000|2022-01-20 23:00:10|575.47|572.67|574.93|572.13|575.47|572.67|574.82|572.02|0
1642719620000|2022-01-20 23:00:20|574.71|571.91|574.38|571.58|574.82|572.02|574.38|571.58|0
1642719630000|2022-01-20 23:00:30|574.06|571.26|575.03|572.23|575.03|572.23|573.95|571.15|0
1642719640000|2022-01-20 23:00:40|575.37|572.57|575.47|572.67|575.91|573.11|575.25|572.45|0
1642719650000|2022-01-20 23:00:50|576.12|573.32|575.58|572.78|576.89|574.09|575.58|572.78|0
1642719660000|2022-01-20 23:01:00|575.47|572.67|575.58|572.78|575.58|572.78|575.47|572.67|0
1642719670000|2022-01-20 23:01:10|575.91|573.11|576.45|573.65|576.45|573.65|575.91|573.11|0
1642719680000|2022-01-20 23:01:20|577.33|574.53|579.51|576.71|579.51|576.71|577.33|574.53|0
1642719690000|2022-01-20 23:01:30|579.73|576.93|581.36|578.56|581.36|578.56|579.07|576.27|0
1642719700000|2022-01-20 23:01:40|581.91|579.11|578.85|576.05|581.91|579.11|578.85|576.05|0
1642719710000|2022-01-20 23:01:50|578.09|575.29|578.74|575.94|579.07|576.27|578.09|575.29|0
1642719720000|2022-01-20 23:02:00|578.2|575.4|577.87|575.07|578.2|575.4|577.87|575.07|0
1642719730000|2022-01-20 23:02:10|576.89|574.09|577.21|574.41|577.54|574.74|576.89|574.09|0
1642719740000|2022-01-20 23:02:20|578.2|575.4|578.42|575.62|578.42|575.62|578.09|575.29|0
1642719750000|2022-01-20 23:02:30|579.18|576.38|577.76|574.96|579.39|576.59|577.76|574.96|0
1642719760000|2022-01-20 23:02:40|577.11|574.31|576.34|573.54|577.11|574.31|576.34|573.54|0
1642719770000|2022-01-20 23:02:50|577.11|574.31|577.21|574.41|577.21|574.41|577.11|574.31|0
1642719780000|2022-01-20 23:03:00|577.43|574.63|577.87|575.07|577.98|575.18|577.43|574.63|0
1642719790000|2022-01-20 23:03:10|577.65|574.85|579.51|576.71|579.51|576.71|577.54|574.74|0
1642719800000|2022-01-20 23:03:20|578.42|575.62|577.33|574.53|578.42|575.62|577.33|574.53|0
1642719810000|2022-01-20 23:03:30|577.21|574.41|577.11|574.31|577.65|574.85|577.11|574.31|0
1642719820000|2022-01-20 23:03:40|576.78|573.98|576.02|573.22|576.78|573.98|575.9|573.1|0
1642719830000|2022-01-20 23:03:50|576.78|573.98|576.78|573.98|576.78|573.98|576.56|573.76|0
1642719840000|2022-01-20 23:04:00|576.34|573.54|576.02|573.22|576.34|573.54|575.9|573.1|0
1642719850000|2022-01-20 23:04:10|576.12|573.32|574.28|571.48|576.12|573.32|574.28|571.48|0
1642719860000|2022-01-20 23:04:20|574.38|571.58|573.84|571.04|574.38|571.58|573.84|571.04|0
1642719870000|2022-01-20 23:04:30|574.06|571.26|573.94|571.14|574.6|571.8|573.94|571.14|0
1642719880000|2022-01-20 23:04:40|574.16|571.36|574.28|571.48|574.6|571.8|574.16|571.36|0
1642719890000|2022-01-20 23:04:50|574.38|571.58|573.73|570.93|574.38|571.58|573.73|570.93|0
1642719900000|2022-01-20 23:05:00|573.19|570.39|573.19|570.39|573.41|570.61|573.19|570.39|0
1642719910000|2022-01-20 23:05:10|572.97|570.17|573.07|570.27|573.41|570.61|572.54|569.74|0
1642719920000|2022-01-20 23:05:20|571.99|569.19|571.77|568.97|571.99|569.19|571.55|568.75|0
1642719930000|2022-01-20 23:05:30|572.32|569.52|573.84|571.04|573.84|571.04|572.32|569.52|0
1642719940000|2022-01-20 23:05:40|573.94|571.14|574.16|571.36|574.16|571.36|573.73|570.93|0
1642719950000|2022-01-20 23:05:50|573.84|571.04|573.94|571.14|574.06|571.26|573.84|571.04|0
1642719960000|2022-01-20 23:06:00|574.06|571.26|573.84|571.04|574.06|571.26|573.84|571.04|0
1642719970000|2022-01-20 23:06:10|573.73|570.93|573.51|570.71|573.73|570.93|573.51|570.71|0
1642719980000|2022-01-20 23:06:20|573.07|570.27|573.07|570.27|573.07|570.27|572.42|569.62|0
1642719990000|2022-01-20 23:06:30|572.86|570.06|573.29|570.49|573.29|570.49|572.64|569.84|0
1642720000000|2022-01-20 23:06:40|573.51|570.71|573.62|570.82|574.16|571.36|573.51|570.71|0
1642720010000|2022-01-20 23:06:50|573.51|570.71|573.07|570.27|573.51|570.71|573.07|570.27|0
1642720020000|2022-01-20 23:07:00|573.51|570.71|573.29|570.49|573.62|570.82|573.29|570.49|0
1642720030000|2022-01-20 23:07:10|573.51|570.71|573.51|570.71|573.51|570.71|573.51|570.71|0
1642720040000|2022-01-20 23:07:20|574.06|571.26|575.36|572.56|575.36|572.56|574.06|571.26|0
1642720050000|2022-01-20 23:07:30|575.25|572.45|575.25|572.45|575.9|573.1|575.25|572.45|0
1642720060000|2022-01-20 23:07:40|575.36|572.56|575.03|572.23|575.69|572.89|575.03|572.23|0
1642720070000|2022-01-20 23:07:50|574.81|572.01|575.69|572.89|575.69|572.89|574.6|571.8|0
1642720080000|2022-01-20 23:08:00|575.47|572.67|575.47|572.67|575.69|572.89|575.47|572.67|0
1642720090000|2022-01-20 23:08:10|575.25|572.45|575.58|572.78|575.58|572.78|575.25|572.45|0
1642720100000|2022-01-20 23:08:20|575.47|572.67|575.25|572.45|575.47|572.67|575.25|572.45|0
1642720110000|2022-01-20 23:08:30|575.03|572.23|575.25|572.45|575.25|572.45|574.81|572.01|0
1642720120000|2022-01-20 23:08:40|576.12|573.32|576.34|573.54|576.56|573.76|576.12|573.32|0
1642720130000|2022-01-20 23:08:50|576.45|573.65|575.8|573|576.45|573.65|575.8|573|0
1642720140000|2022-01-20 23:09:00|575.69|572.89|575.8|573|575.8|573|575.47|572.67|0
1642720150000|2022-01-20 23:09:10|576.12|573.32|578.08|575.28|578.08|575.28|576.12|573.32|0
1642720160000|2022-01-20 23:09:20|578.74|575.94|578.96|576.16|579.07|576.27|578.3|575.5|0
1642720170000|2022-01-20 23:09:30|578.08|575.28|578.3|575.5|578.3|575.5|578.08|575.28|0
1642720180000|2022-01-20 23:09:40|577.87|575.07|578.08|575.28|578.08|575.28|577.76|574.96|0
1642720190000|2022-01-20 23:09:50|578.2|575.4|579.39|576.59|579.39|576.59|578.2|575.4|0
1642720200000|2022-01-20 23:10:00|579.29|576.49|578.3|575.5|579.29|576.49|578.3|575.5|0
1642720210000|2022-01-20 23:10:10|577.76|574.96|577.43|574.63|577.76|574.96|577.21|574.41|0
1642720220000|2022-01-20 23:10:20|577.87|575.07|577.76|574.96|577.98|575.18|577.76|574.96|0
1642720230000|2022-01-20 23:10:30|577.43|574.63|576.99|574.19|577.43|574.63|576.99|574.19|0
1642720240000|2022-01-20 23:10:40|577.43|574.63|578.3|575.5|578.3|575.5|577.43|574.63|0
1642720250000|2022-01-20 23:10:50|578.08|575.28|578.74|575.94|578.74|575.94|578.08|575.28|0
1642720260000|2022-01-20 23:11:00|578.63|575.83|578.08|575.28|578.63|575.83|578.08|575.28|0
1642720270000|2022-01-20 23:11:10|578.52|575.72|578.41|575.61|578.63|575.83|578.41|575.61|0
1642720280000|2022-01-20 23:11:20|578.08|575.28|577.87|575.07|578.08|575.28|577.87|575.07|0
1642720290000|2022-01-20 23:11:30|578.52|575.72|578.08|575.28|578.52|575.72|578.08|575.28|0
1642720300000|2022-01-20 23:11:40|577.98|575.18|579.29|576.49|579.29|576.49|577.98|575.18|0
1642720310000|2022-01-20 23:11:50|578.74|575.94|577.65|574.85|578.74|575.94|577.65|574.85|0
1642720320000|2022-01-20 23:12:00|577.43|574.63|576.23|573.43|577.43|574.63|576.23|573.43|0
1642720330000|2022-01-20 23:12:10|576.77|573.97|577.76|574.96|577.76|574.96|576.77|573.97|0
1642720340000|2022-01-20 23:12:20|578.2|575.4|578.41|575.61|578.52|575.72|578.2|575.4|0
1642720350000|2022-01-20 23:12:30|578.3|575.5|578.52|575.72|578.63|575.83|578.3|575.5|0
1642720360000|2022-01-20 23:12:40|578.63|575.83|579.39|576.59|579.39|576.59|578.63|575.83|0
1642720370000|2022-01-20 23:12:50|579.51|576.71|579.61|576.81|579.61|576.81|579.51|576.71|0
1642720380000|2022-01-20 23:13:00|578.85|576.05|578.52|575.72|578.85|576.05|578.41|575.61|0
1642720390000|2022-01-20 23:13:10|578.3|575.5|578.2|575.4|578.3|575.5|577.86|575.06|0
1642720400000|2022-01-20 23:13:20|578.08|575.28|577.86|575.06|578.08|575.28|577.54|574.74|0
1642720410000|2022-01-20 23:13:30|578.3|575.5|579.51|576.71|579.51|576.71|578.3|575.5|0
1642720420000|2022-01-20 23:13:40|579.61|576.81|579.29|576.49|579.61|576.81|578.96|576.16|0
1642720430000|2022-01-20 23:13:50|579.39|576.59|581.69|578.89|581.8|579|579.39|576.59|0
1642720440000|2022-01-20 23:14:00|581.8|579|581.36|578.56|581.8|579|581.36|578.56|0
1642720450000|2022-01-20 23:14:10|581.8|579|580.7|577.9|581.8|579|580.7|577.9|0
1642720460000|2022-01-20 23:14:20|580.92|578.12|580.48|577.68|580.92|578.12|580.27|577.47|0
1642720470000|2022-01-20 23:14:30|580.82|578.02|580.16|577.36|580.82|578.02|580.16|577.36|0
1642720480000|2022-01-20 23:14:40|580.05|577.25|580.16|577.36|580.48|577.68|580.05|577.25|0
1642720490000|2022-01-20 23:14:50|580.27|577.47|580.27|577.47|580.48|577.68|580.05|577.25|0
1642720500000|2022-01-20 23:15:00|580.7|577.9|582.01|579.21|582.01|579.21|580.7|577.9|0
1642720510000|2022-01-20 23:15:10|582.23|579.43|582.67|579.87|582.67|579.87|582.23|579.43|0
1642720520000|2022-01-20 23:15:20|582.01|579.21|582.45|579.65|582.45|579.65|582.01|579.21|0
1642720530000|2022-01-20 23:15:30|581.14|578.34|581.58|578.78|581.58|578.78|581.14|578.34|0
1642720540000|2022-01-20 23:15:40|581.36|578.56|582.01|579.21|582.01|579.21|581.14|578.34|0
1642720550000|2022-01-20 23:15:50|582.13|579.33|581.8|579|582.23|579.43|581.8|579|0
1642720560000|2022-01-20 23:16:00|582.67|579.87|583.76|580.96|583.76|580.96|582.67|579.87|0
1642720570000|2022-01-20 23:16:10|583.55|580.75|581.36|578.56|586.29|583.49|581.36|578.56|0
1642720580000|2022-01-20 23:16:20|582.23|579.43|579.61|576.81|582.23|579.43|579.61|576.81|0
1642720590000|2022-01-20 23:16:30|580.27|577.47|580.05|577.25|580.27|577.47|579.83|577.03|0
1642720600000|2022-01-20 23:16:40|579.39|576.59|579.61|576.81|579.83|577.03|579.39|576.59|0
1642720610000|2022-01-20 23:16:50|580.27|577.47|579.39|576.59|580.27|577.47|579.39|576.59|0
1642720620000|2022-01-20 23:17:00|578.96|576.16|579.39|576.59|579.39|576.59|578.52|575.72|0
1642720630000|2022-01-20 23:17:10|579.83|577.03|579.39|576.59|579.83|577.03|579.39|576.59|0
1642720640000|2022-01-20 23:17:20|579.51|576.71|578.52|575.72|579.72|576.92|578.52|575.72|0
1642720650000|2022-01-20 23:17:30|577.86|575.06|578.3|575.5|578.3|575.5|577.86|575.06|0
1642720660000|2022-01-20 23:17:40|578.74|575.94|580.82|578.02|580.82|578.02|578.74|575.94|0
1642720670000|2022-01-20 23:17:50|580.05|577.25|579.39|576.59|580.05|577.25|579.17|576.37|0
1642720680000|2022-01-20 23:18:00|579.51|576.71|579.39|576.59|579.51|576.71|579.07|576.27|0
1642720690000|2022-01-20 23:18:10|579.17|576.37|579.61|576.81|579.72|576.92|579.17|576.37|0
1642720700000|2022-01-20 23:18:20|579.39|576.59|579.61|576.81|579.61|576.81|579.39|576.59|0
1642720710000|2022-01-20 23:18:30|580.05|577.25|581.36|578.56|581.36|578.56|580.05|577.25|0
1642720720000|2022-01-20 23:18:40|581.14|578.34|580.92|578.12|581.14|578.34|580.92|578.12|0
1642720730000|2022-01-20 23:18:50|580.82|578.02|580.92|578.12|580.92|578.12|580.7|577.9|0
1642720740000|2022-01-20 23:19:00|581.14|578.34|581.58|578.78|581.58|578.78|581.14|578.34|0
1642720750000|2022-01-20 23:19:10|582.35|579.55|581.36|578.56|582.35|579.55|581.36|578.56|0
1642720760000|2022-01-20 23:19:20|581.58|578.78|580.48|577.68|581.58|578.78|580.26|577.46|0
1642720770000|2022-01-20 23:19:30|580.7|577.9|580.48|577.68|580.7|577.9|580.26|577.46|0
1642720780000|2022-01-20 23:19:40|580.6|577.8|581.03|578.23|581.03|578.23|580.6|577.8|0
1642720790000|2022-01-20 23:19:50|581.36|578.56|581.58|578.78|581.58|578.78|581.36|578.56|0
1642720800000|2022-01-20 23:20:00|581.79|578.99|583.11|580.31|583.11|580.31|581.79|578.99|0
1642720810000|2022-01-20 23:20:10|582.89|580.09|583.33|580.53|583.33|580.53|582.89|580.09|0
1642720820000|2022-01-20 23:20:20|583.55|580.75|583.33|580.53|583.55|580.75|583.33|580.53|0
1642720830000|2022-01-20 23:20:30|583.55|580.75|584.53|581.73|584.86|582.06|583.55|580.75|0
1642720840000|2022-01-20 23:20:40|584.2|581.4|584.2|581.4|584.42|581.62|584.2|581.4|0
1642720850000|2022-01-20 23:20:50|583.98|581.18|583.11|580.31|583.98|581.18|583.11|580.31|0
1642720860000|2022-01-20 23:21:00|582.67|579.87|583.33|580.53|583.33|580.53|582.67|579.87|0
1642720870000|2022-01-20 23:21:10|583.11|580.31|582.89|580.09|583.33|580.53|582.89|580.09|0
1642720880000|2022-01-20 23:21:20|582.67|579.87|582.67|579.87|582.67|579.87|582.67|579.87|0
1642720890000|2022-01-20 23:21:30|582.45|579.65|581.79|578.99|582.45|579.65|581.79|578.99|0
1642720900000|2022-01-20 23:21:40|581.58|578.78|580.48|577.68|581.58|578.78|580.48|577.68|0
1642720910000|2022-01-20 23:21:50|580.26|577.46|579.61|576.81|580.26|577.46|579.61|576.81|0
1642720920000|2022-01-20 23:22:00|579.83|577.03|579.17|576.37|579.83|577.03|579.17|576.37|0
1642720930000|2022-01-20 23:22:10|579.83|577.03|579.39|576.59|579.83|577.03|579.29|576.49|0
1642720940000|2022-01-20 23:22:20|579.61|576.81|579.17|576.37|579.61|576.81|578.95|576.15|0
1642720950000|2022-01-20 23:22:30|580.38|577.58|580.7|577.9|580.7|577.9|580.26|577.46|0
1642720960000|2022-01-20 23:22:40|581.14|578.34|580.7|577.9|581.14|578.34|580.7|577.9|0
1642720970000|2022-01-20 23:22:50|580.6|577.8|581.36|578.56|581.36|578.56|580.6|577.8|0
1642720980000|2022-01-20 23:23:00|581.25|578.45|581.58|578.78|581.58|578.78|580.92|578.12|0
1642720990000|2022-01-20 23:23:10|581.79|578.99|583.66|580.86|583.66|580.86|581.79|578.99|0
1642721000000|2022-01-20 23:23:20|583.54|580.74|583.76|580.96|583.76|580.96|583.54|580.74|0
1642721010000|2022-01-20 23:23:30|583.33|580.53|583.33|580.53|583.66|580.86|583.33|580.53|0
1642721020000|2022-01-20 23:23:40|583.54|580.74|583.33|580.53|583.76|580.96|583.33|580.53|0
1642721030000|2022-01-20 23:23:50|582.89|580.09|582.45|579.65|583.11|580.31|582.45|579.65|0
1642721040000|2022-01-20 23:24:00|581.58|578.78|581.79|578.99|581.79|578.99|581.58|578.78|0
1642721050000|2022-01-20 23:24:10|581.36|578.56|581.36|578.56|581.58|578.78|581.36|578.56|0
1642721060000|2022-01-20 23:24:20|580.05|577.25|579.39|576.59|580.05|577.25|579.39|576.59|0
1642721070000|2022-01-20 23:24:30|579.83|577.03|580.05|577.25|580.26|577.46|579.83|577.03|0
1642721080000|2022-01-20 23:24:40|579.39|576.59|579.83|577.03|579.83|577.03|579.39|576.59|0
1642721090000|2022-01-20 23:24:50|580.05|577.25|579.61|576.81|580.05|577.25|579.61|576.81|0
1642721100000|2022-01-20 23:25:00|579.83|577.03|579.61|576.81|579.83|577.03|579.39|576.59|0
1642721110000|2022-01-20 23:25:10|579.5|576.7|578.95|576.15|579.5|576.7|578.74|575.94|0
1642721120000|2022-01-20 23:25:20|578.74|575.94|578.73|575.93|578.74|575.94|578.73|575.93|0
1642721130000|2022-01-20 23:25:30|579.17|576.37|579.61|576.81|579.61|576.81|579.07|576.27|0
1642721140000|2022-01-20 23:25:40|579.39|576.59|580.26|577.46|580.26|577.46|579.39|576.59|0
1642721150000|2022-01-20 23:25:50|580.48|577.68|581.14|578.34|581.14|578.34|580.48|577.68|0
1642721160000|2022-01-20 23:26:00|580.48|577.68|580.92|578.12|580.92|578.12|580.48|577.68|0
1642721170000|2022-01-20 23:26:10|581.36|578.56|581.25|578.45|581.36|578.56|581.25|578.45|0
1642721180000|2022-01-20 23:26:20|581.36|578.56|581.14|578.34|581.36|578.56|580.92|578.12|0
1642721190000|2022-01-20 23:26:30|581.57|578.77|581.36|578.56|581.57|578.77|581.25|578.45|0
1642721200000|2022-01-20 23:26:40|581.25|578.45|581.14|578.34|581.36|578.56|581.14|578.34|0
1642721210000|2022-01-20 23:26:50|581.57|578.77|581.91|579.11|581.91|579.11|581.47|578.67|0
1642721220000|2022-01-20 23:27:00|581.47|578.67|581.69|578.89|581.69|578.89|581.47|578.67|0
1642721230000|2022-01-20 23:27:10|581.57|578.77|582.23|579.43|582.23|579.43|581.57|578.77|0
1642721240000|2022-01-20 23:27:20|582.67|579.87|581.91|579.11|582.67|579.87|581.91|579.11|0
1642721250000|2022-01-20 23:27:30|581.57|578.77|581.14|578.34|581.57|578.77|581.14|578.34|0
1642721260000|2022-01-20 23:27:40|581.25|578.45|580.92|578.12|581.25|578.45|580.92|578.12|0
1642721270000|2022-01-20 23:27:50|581.14|578.34|581.36|578.56|581.36|578.56|580.81|578.01|0
1642721280000|2022-01-20 23:28:00|581.47|578.67|581.14|578.34|581.57|578.77|581.14|578.34|0
1642721290000|2022-01-20 23:28:10|580.92|578.12|580.6|577.8|580.92|578.12|580.6|577.8|0
1642721300000|2022-01-20 23:28:20|580.7|577.9|581.14|578.34|581.14|578.34|580.7|577.9|0
1642721310000|2022-01-20 23:28:30|581.36|578.56|581.79|578.99|581.79|578.99|581.36|578.56|0
1642721320000|2022-01-20 23:28:40|583.22|580.42|583.54|580.74|583.54|580.74|583.22|580.42|0
1642721330000|2022-01-20 23:28:50|583.32|580.52|582.45|579.65|583.32|580.52|582.45|579.65|0
1642721340000|2022-01-20 23:29:00|583.32|580.52|584.2|581.4|584.2|581.4|583.11|580.31|0
1642721350000|2022-01-20 23:29:10|583.98|581.18|584.2|581.4|584.2|581.4|583.98|581.18|0
1642721360000|2022-01-20 23:29:20|583.76|580.96|583.98|581.18|583.98|581.18|583.54|580.74|0
1642721370000|2022-01-20 23:29:30|584.09|581.29|583.88|581.08|584.09|581.29|583.76|580.96|0
1642721380000|2022-01-20 23:29:40|583.32|580.52|584.42|581.62|584.42|581.62|583.32|580.52|0
1642721390000|2022-01-20 23:29:50|584.31|581.51|585.3|582.5|585.3|582.5|584.2|581.4|0
1642721400000|2022-01-20 23:30:00|584.75|581.95|584.86|582.06|584.86|582.06|584.42|581.62|0
1642721410000|2022-01-20 23:30:10|584.97|582.17|584.97|582.17|584.97|582.17|584.64|581.84|0
1642721420000|2022-01-20 23:30:20|585.08|582.28|585.08|582.28|585.08|582.28|584.86|582.06|0
1642721430000|2022-01-20 23:30:30|584.42|581.62|583.54|580.74|584.42|581.62|583.32|580.52|0
1642721440000|2022-01-20 23:30:40|583.76|580.96|583.22|580.42|583.76|580.96|583.22|580.42|0
1642721450000|2022-01-20 23:30:50|582.89|580.09|583.11|580.31|583.11|580.31|582.67|579.87|0
1642721460000|2022-01-20 23:31:00|582.89|580.09|582.23|579.43|582.89|580.09|582.23|579.43|0
1642721470000|2022-01-20 23:31:10|581.79|578.99|582.01|579.21|582.01|579.21|581.47|578.67|0
1642721480000|2022-01-20 23:31:20|582.12|579.32|582.34|579.54|582.45|579.65|582.01|579.21|0
1642721490000|2022-01-20 23:31:30|582.45|579.65|582.23|579.43|582.45|579.65|582.23|579.43|0
1642721500000|2022-01-20 23:31:40|582.01|579.21|581.79|578.99|582.01|579.21|581.79|578.99|0
1642721510000|2022-01-20 23:31:50|582.01|579.21|581.69|578.89|582.01|579.21|581.47|578.67|0
1642721520000|2022-01-20 23:32:00|581.79|578.99|581.79|578.99|581.91|579.11|581.79|578.99|0
1642721530000|2022-01-20 23:32:10|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1642721540000|2022-01-20 23:32:20|581.57|578.77|582.01|579.21|582.01|579.21|581.47|578.67|0
1642721550000|2022-01-20 23:32:30|581.91|579.11|582.67|579.87|582.67|579.87|581.91|579.11|0
1642721560000|2022-01-20 23:32:40|583.54|580.74|583.76|580.96|583.76|580.96|583.32|580.52|0
1642721570000|2022-01-20 23:32:50|583.88|581.08|583.32|580.52|583.98|581.18|583.32|580.52|0
1642721580000|2022-01-20 23:33:00|582.78|579.98|583.1|580.3|583.1|580.3|582.78|579.98|0
1642721590000|2022-01-20 23:33:10|583.32|580.52|583.76|580.96|583.88|581.08|583.32|580.52|0
1642721600000|2022-01-20 23:33:20|583.66|580.86|584.2|581.4|584.2|581.4|583.66|580.86|0
1642721610000|2022-01-20 23:33:30|584.42|581.62|584.42|581.62|584.42|581.62|584.2|581.4|0
1642721620000|2022-01-20 23:33:40|584.2|581.4|584.42|581.62|584.42|581.62|584.2|581.4|0
1642721630000|2022-01-20 23:33:50|584.53|581.73|584.2|581.4|584.64|581.84|584.2|581.4|0
1642721640000|2022-01-20 23:34:00|583.76|580.96|583.32|580.52|583.76|580.96|583.32|580.52|0
1642721650000|2022-01-20 23:34:10|583|580.2|582.89|580.09|583.1|580.3|582.89|580.09|0
1642721660000|2022-01-20 23:34:20|582.67|579.87|582.89|580.09|582.89|580.09|582.67|579.87|0
1642721670000|2022-01-20 23:34:30|583.32|580.52|583.44|580.64|583.44|580.64|583.32|580.52|0
1642721680000|2022-01-20 23:34:40|583.54|580.74|582.89|580.09|583.54|580.74|582.89|580.09|0
1642721690000|2022-01-20 23:34:50|583.1|580.3|583.1|580.3|583.1|580.3|583.1|580.3|0
1642721700000|2022-01-20 23:35:00|582.89|580.09|582.67|579.87|582.89|580.09|582.67|579.87|0
1642721710000|2022-01-20 23:35:10|582.78|579.98|583.98|581.18|583.98|581.18|582.78|579.98|0
1642721720000|2022-01-20 23:35:20|583.87|581.07|583.22|580.42|583.87|581.07|583.1|580.3|0
1642721730000|2022-01-20 23:35:30|583.1|580.3|582.56|579.76|583.1|580.3|582.56|579.76|0
1642721740000|2022-01-20 23:35:40|582.67|579.87|582.45|579.65|582.89|580.09|582.45|579.65|0
1642721750000|2022-01-20 23:35:50|582.01|579.21|581.35|578.55|582.23|579.43|581.35|578.55|0
1642721760000|2022-01-20 23:36:00|581.14|578.34|580.48|577.68|581.14|578.34|580.26|577.46|0
1642721770000|2022-01-20 23:36:10|580.7|577.9|580.7|577.9|580.7|577.9|580.48|577.68|0
1642721780000|2022-01-20 23:36:20|580.92|578.12|580.48|577.68|580.92|578.12|580.48|577.68|0
1642721790000|2022-01-20 23:36:30|580.26|577.46|580.26|577.46|580.48|577.68|580.26|577.46|0
1642721800000|2022-01-20 23:36:40|580.37|577.57|580.16|577.36|580.48|577.68|580.04|577.24|0
1642721810000|2022-01-20 23:36:50|580.48|577.68|580.04|577.24|580.48|577.68|580.04|577.24|0
1642721820000|2022-01-20 23:37:00|580.26|577.46|581.14|578.34|581.14|578.34|580.26|577.46|0
1642721830000|2022-01-20 23:37:10|580.81|578.01|580.7|577.9|580.81|578.01|580.7|577.9|0
1642721840000|2022-01-20 23:37:20|580.92|578.12|580.92|578.12|580.92|578.12|580.92|578.12|0
1642721850000|2022-01-20 23:37:30|581.03|578.23|580.81|578.01|581.03|578.23|580.81|578.01|0
1642721860000|2022-01-20 23:37:40|580.7|577.9|580.26|577.46|580.7|577.9|580.26|577.46|0
1642721870000|2022-01-20 23:37:50|580.04|577.24|580.04|577.24|580.04|577.24|580.04|577.24|0
1642721880000|2022-01-20 23:38:00|579.5|576.7|579.17|576.37|579.61|576.81|579.17|576.37|0
1642721890000|2022-01-20 23:38:10|578.73|575.93|578.08|575.28|578.73|575.93|578.08|575.28|0
1642721900000|2022-01-20 23:38:20|578.3|575.5|578.73|575.93|578.73|575.93|578.3|575.5|0
1642721910000|2022-01-20 23:38:30|578.95|576.15|578.51|575.71|579.17|576.37|578.51|575.71|0
1642721920000|2022-01-20 23:38:40|578.63|575.83|578.3|575.5|578.63|575.83|578.3|575.5|0
1642721930000|2022-01-20 23:38:50|578.51|575.71|578.51|575.71|578.51|575.71|578.3|575.5|0
1642721940000|2022-01-20 23:39:00|578.95|576.15|578.73|575.93|578.95|576.15|578.73|575.93|0
1642721950000|2022-01-20 23:39:10|578.51|575.71|578.73|575.93|578.73|575.93|578.51|575.71|0
1642721960000|2022-01-20 23:39:20|578.63|575.83|578.51|575.71|578.63|575.83|578.51|575.71|0
1642721970000|2022-01-20 23:39:30|578.3|575.5|577.97|575.17|578.3|575.5|577.86|575.06|0
1642721980000|2022-01-20 23:39:40|577.86|575.06|577.75|574.95|577.86|575.06|577.64|574.84|0
1642721990000|2022-01-20 23:39:50|577.64|574.84|577.32|574.52|577.64|574.84|577.32|574.52|0
1642722000000|2022-01-20 23:40:00|577.42|574.62|576.99|574.19|577.42|574.62|576.99|574.19|0
1642722010000|2022-01-20 23:40:10|577.2|574.4|576.77|573.97|577.2|574.4|576.77|573.97|0
1642722020000|2022-01-20 23:40:20|576.55|573.75|576.77|573.97|576.77|573.97|576.55|573.75|0
1642722040000|2022-01-20 23:40:40|576.66|573.86|576.55|573.75|576.77|573.97|576.55|573.75|0
1642722050000|2022-01-20 23:40:50|576.33|573.53|576.77|573.97|576.77|573.97|576.33|573.53|0
1642722060000|2022-01-20 23:41:00|576.55|573.75|576.33|573.53|576.55|573.75|576.33|573.53|0
1642722070000|2022-01-20 23:41:10|576.55|573.75|576.55|573.75|576.55|573.75|576.55|573.75|0
1642722080000|2022-01-20 23:41:20|576.33|573.53|576.33|573.53|576.33|573.53|576.11|573.31|0
1642722090000|2022-01-20 23:41:30|576.55|573.75|576.99|574.19|576.99|574.19|576.55|573.75|0
1642722100000|2022-01-20 23:41:40|577.2|574.4|576.99|574.19|577.2|574.4|576.77|573.97|0
1642722110000|2022-01-20 23:41:50|577.2|574.4|577.42|574.62|577.54|574.74|577.2|574.4|0
1642722120000|2022-01-20 23:42:00|577.32|574.52|577.75|574.95|577.75|574.95|577.2|574.4|0
1642722130000|2022-01-20 23:42:10|577.86|575.06|577.2|574.4|577.86|575.06|577.2|574.4|0
1642722140000|2022-01-20 23:42:20|577.32|574.52|576.99|574.19|577.42|574.62|576.99|574.19|0
1642722150000|2022-01-20 23:42:30|576.55|573.75|576.33|573.53|576.77|573.97|576.33|573.53|0
1642722160000|2022-01-20 23:42:40|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1642722170000|2022-01-20 23:42:50|576.23|573.43|576.33|573.53|576.33|573.53|576.23|573.43|0
1642722180000|2022-01-20 23:43:00|576.55|573.75|576.55|573.75|576.55|573.75|576.45|573.65|0
1642722190000|2022-01-20 23:43:10|576.77|573.97|576.55|573.75|576.77|573.97|576.55|573.75|0
1642722200000|2022-01-20 23:43:20|576.66|573.86|576.77|573.97|576.88|574.08|576.55|573.75|0
1642722210000|2022-01-20 23:43:30|576.55|573.75|576.77|573.97|576.77|573.97|576.55|573.75|0
1642722220000|2022-01-20 23:43:40|576.88|574.08|576.33|573.53|576.88|574.08|576.33|573.53|0
1642722230000|2022-01-20 23:43:50|576.55|573.75|576.55|573.75|576.55|573.75|576.55|573.75|0
1642722240000|2022-01-20 23:44:00|576.66|573.86|576.88|574.08|576.99|574.19|576.66|573.86|0
1642722250000|2022-01-20 23:44:10|576.99|574.19|577.2|574.4|577.42|574.62|576.99|574.19|0
1642722260000|2022-01-20 23:44:20|577.42|574.62|576.77|573.97|577.42|574.62|576.77|573.97|0
1642722270000|2022-01-20 23:44:30|576.55|573.75|576.33|573.53|576.55|573.75|576.33|573.53|0
1642722280000|2022-01-20 23:44:40|575.68|572.88|576.33|573.53|576.33|573.53|575.68|572.88|0
1642722290000|2022-01-20 23:44:50|576.55|573.75|576.44|573.64|576.55|573.75|576.44|573.64|0
1642722300000|2022-01-20 23:45:00|576.33|573.53|576.01|573.21|576.33|573.53|575.9|573.1|0
1642722310000|2022-01-20 23:45:10|576.33|573.53|576.33|573.53|576.33|573.53|576.23|573.43|0
1642722320000|2022-01-20 23:45:20|576.01|573.21|575.9|573.1|576.01|573.21|575.9|573.1|0
1642722330000|2022-01-20 23:45:30|575.68|572.88|575.9|573.1|575.9|573.1|575.46|572.66|0
1642722340000|2022-01-20 23:45:40|576.11|573.31|575.46|572.66|576.11|573.31|575.46|572.66|0
1642722350000|2022-01-20 23:45:50|575.68|572.88|575.24|572.44|575.68|572.88|575.24|572.44|0
1642722360000|2022-01-20 23:46:00|575.68|572.88|575.14|572.34|575.68|572.88|575.02|572.22|0
1642722370000|2022-01-20 23:46:10|575.02|572.22|574.59|571.79|575.02|572.22|574.59|571.79|0
1642722380000|2022-01-20 23:46:20|574.81|572.01|574.37|571.57|574.81|572.01|574.37|571.57|0
1642722390000|2022-01-20 23:46:30|574.48|571.68|574.81|572.01|574.81|572.01|574.48|571.68|0
1642722400000|2022-01-20 23:46:40|574.59|571.79|574.81|572.01|574.81|572.01|574.59|571.79|0
1642722410000|2022-01-20 23:46:50|575.46|572.66|575.24|572.44|575.46|572.66|575.14|572.34|0
1642722420000|2022-01-20 23:47:00|575.46|572.66|575.36|572.56|575.46|572.66|575.36|572.56|0
1642722430000|2022-01-20 23:47:10|575.46|572.66|575.68|572.88|575.68|572.88|575.46|572.66|0
1642722440000|2022-01-20 23:47:20|575.46|572.66|575.02|572.22|575.46|572.66|575.02|572.22|0
1642722450000|2022-01-20 23:47:30|574.92|572.12|574.37|571.57|574.92|572.12|574.37|571.57|0
1642722460000|2022-01-20 23:47:40|574.48|571.68|574.15|571.35|574.48|571.68|574.15|571.35|0
1642722470000|2022-01-20 23:47:50|574.37|571.57|574.37|571.57|574.59|571.79|574.37|571.57|0
1642722480000|2022-01-20 23:48:00|574.27|571.47|574.27|571.47|574.37|571.57|574.27|571.47|0
1642722490000|2022-01-20 23:48:10|573.94|571.14|573.94|571.14|574.15|571.35|573.94|571.14|0
1642722500000|2022-01-20 23:48:20|574.15|571.35|573.72|570.92|574.15|571.35|573.72|570.92|0
1642722510000|2022-01-20 23:48:30|573.61|570.81|573.5|570.7|573.61|570.81|573.5|570.7|0
1642722520000|2022-01-20 23:48:40|573.94|571.14|573.72|570.92|573.94|571.14|573.72|570.92|0
1642722530000|2022-01-20 23:48:50|573.5|570.7|573.94|571.14|573.94|571.14|573.5|570.7|0
1642722540000|2022-01-20 23:49:00|573.72|570.92|573.83|571.03|573.94|571.14|573.72|570.92|0
1642722550000|2022-01-20 23:49:10|573.94|571.14|574.37|571.57|574.37|571.57|573.94|571.14|0
1642722560000|2022-01-20 23:49:20|574.59|571.79|574.81|572.01|574.81|572.01|574.59|571.79|0
1642722570000|2022-01-20 23:49:30|575.02|572.22|574.7|571.9|575.02|572.22|574.7|571.9|0
1642722580000|2022-01-20 23:49:40|575.24|572.44|575.02|572.22|575.24|572.44|575.02|572.22|0
1642722590000|2022-01-20 23:49:50|575.24|572.44|575.02|572.22|575.24|572.44|574.92|572.12|0
1642722600000|2022-01-20 23:50:00|575.24|572.44|575.02|572.22|575.24|572.44|575.02|572.22|0
1642722610000|2022-01-20 23:50:10|575.24|572.44|575.24|572.44|575.24|572.44|575.02|572.22|0
1642722620000|2022-01-20 23:50:20|575.02|572.22|575.14|572.34|575.14|572.34|575.02|572.22|0
1642722630000|2022-01-20 23:50:30|574.81|572.01|574.37|571.57|574.81|572.01|574.37|571.57|0
1642722640000|2022-01-20 23:50:40|574.59|571.79|574.81|572.01|574.81|572.01|574.59|571.79|0
1642722650000|2022-01-20 23:50:50|574.7|571.9|574.59|571.79|574.7|571.9|574.48|571.68|0
1642722660000|2022-01-20 23:51:00|574.81|572.01|575.24|572.44|575.24|572.44|574.81|572.01|0
1642722670000|2022-01-20 23:51:10|575.46|572.66|575.89|573.09|575.89|573.09|575.46|572.66|0
1642722680000|2022-01-20 23:51:20|575.79|572.99|575.68|572.88|576.11|573.31|575.68|572.88|0
1642722690000|2022-01-20 23:51:30|575.57|572.77|575.46|572.66|575.57|572.77|575.46|572.66|0
1642722700000|2022-01-20 23:51:40|575.68|572.88|575.68|572.88|575.68|572.88|575.68|572.88|0
1642722710000|2022-01-20 23:51:50|575.57|572.77|575.46|572.66|575.57|572.77|575.46|572.66|0
1642722720000|2022-01-20 23:52:00|575.68|572.88|575.46|572.66|575.68|572.88|575.46|572.66|0
1642722730000|2022-01-20 23:52:10|575.68|572.88|575.68|572.88|575.68|572.88|575.46|572.66|0
1642722740000|2022-01-20 23:52:20|576.33|573.53|576.23|573.43|576.33|573.53|576.11|573.31|0
1642722750000|2022-01-20 23:52:30|576.11|573.31|577.42|574.62|577.42|574.62|576.11|573.31|0
1642722760000|2022-01-20 23:52:40|577.2|574.4|576.98|574.18|577.2|574.4|576.98|574.18|0
1642722770000|2022-01-20 23:52:50|576.88|574.08|576.55|573.75|576.88|574.08|576.55|573.75|0
1642722780000|2022-01-20 23:53:00|576.44|573.64|577.2|574.4|577.2|574.4|576.33|573.53|0
1642722790000|2022-01-20 23:53:10|577.42|574.62|577.42|574.62|577.42|574.62|577.42|574.62|0
1642722800000|2022-01-20 23:53:20|577.64|574.84|577.42|574.62|577.64|574.84|577.42|574.62|0
1642722810000|2022-01-20 23:53:30|577.64|574.84|577.64|574.84|577.64|574.84|577.53|574.73|0
1642722820000|2022-01-20 23:53:40|577.53|574.73|578.29|575.49|578.29|575.49|577.53|574.73|0
1642722830000|2022-01-20 23:53:50|577.97|575.17|577.64|574.84|577.97|575.17|577.64|574.84|0
1642722840000|2022-01-20 23:54:00|577.86|575.06|577.97|575.17|577.97|575.17|577.86|575.06|0
1642722850000|2022-01-20 23:54:10|578.07|575.27|577.64|574.84|578.07|575.27|577.64|574.84|0
1642722860000|2022-01-20 23:54:20|577.86|575.06|578.07|575.27|578.07|575.27|577.86|575.06|0
1642722870000|2022-01-20 23:54:30|577.86|575.06|576.77|573.97|577.86|575.06|576.66|573.86|0
1642722880000|2022-01-20 23:54:40|577.2|574.4|576.11|573.31|577.2|574.4|576.11|573.31|0
1642722890000|2022-01-20 23:54:50|576.55|573.75|576.66|573.86|576.77|573.97|576.55|573.75|0
1642722900000|2022-01-20 23:55:00|576.11|573.31|574.92|572.12|576.11|573.31|574.92|572.12|0
1642722910000|2022-01-20 23:55:10|575.24|572.44|575.89|573.09|575.89|573.09|575.24|572.44|0
1642722920000|2022-01-20 23:55:20|576.11|573.31|577.2|574.4|577.2|574.4|576.11|573.31|0
1642722930000|2022-01-20 23:55:30|577.64|574.84|576.01|573.21|577.64|574.84|576.01|573.21|0
1642722940000|2022-01-20 23:55:40|576.98|574.18|576.77|573.97|576.98|574.18|576.77|573.97|0
1642722950000|2022-01-20 23:55:50|576.55|573.75|575.46|572.66|576.55|573.75|575.46|572.66|0
1642722960000|2022-01-20 23:56:00|575.02|572.22|574.8|572|575.14|572.34|574.8|572|0
1642722970000|2022-01-20 23:56:10|574.15|571.35|574.48|571.68|574.59|571.79|574.15|571.35|0
1642722980000|2022-01-20 23:56:20|574.8|572|575.02|572.22|575.02|572.22|574.59|571.79|0
1642722990000|2022-01-20 23:56:30|575.24|572.44|575.46|572.66|575.46|572.66|575.24|572.44|0
1642723000000|2022-01-20 23:56:40|575.24|572.44|575.46|572.66|575.68|572.88|575.24|572.44|0
1642723010000|2022-01-20 23:56:50|575.35|572.55|575.24|572.44|575.46|572.66|575.24|572.44|0
1642723020000|2022-01-20 23:57:00|575.46|572.66|575.35|572.55|575.46|572.66|575.35|572.55|0
1642723030000|2022-01-20 23:57:10|575.02|572.22|574.92|572.12|575.02|572.22|574.8|572|0
1642723040000|2022-01-20 23:57:20|574.7|571.9|574.48|571.68|574.7|571.9|574.48|571.68|0
1642723050000|2022-01-20 23:57:30|574.59|571.79|574.26|571.46|574.59|571.79|574.26|571.46|0
1642723060000|2022-01-20 23:57:40|573.93|571.13|573.83|571.03|573.93|571.13|573.83|571.03|0
1642723070000|2022-01-20 23:57:50|573.72|570.92|574.59|571.79|574.59|571.79|573.72|570.92|0
1642723080000|2022-01-20 23:58:00|574.8|572|574.59|571.79|574.8|572|574.59|571.79|0
1642723090000|2022-01-20 23:58:10|573.93|571.13|574.37|571.57|574.37|571.57|573.93|571.13|0
1642723100000|2022-01-20 23:58:20|574.59|571.79|574.59|571.79|574.8|572|574.59|571.79|0
1642723110000|2022-01-20 23:58:30|574.37|571.57|574.37|571.57|574.37|571.57|574.26|571.46|0
1642723120000|2022-01-20 23:58:40|574.26|571.46|575.35|572.55|575.35|572.55|574.26|571.46|0
1642723130000|2022-01-20 23:58:50|575.24|572.44|575.57|572.77|575.57|572.77|575.24|572.44|0
1642723140000|2022-01-20 23:59:00|575.24|572.44|575.02|572.22|575.24|572.44|575.02|572.22|0
1642723150000|2022-01-20 23:59:10|574.8|572|574.48|571.68|574.8|572|574.37|571.57|0
1642723160000|2022-01-20 23:59:20|574.37|571.57|574.37|571.57|574.59|571.79|574.37|571.57|0
1642723170000|2022-01-20 23:59:30|574.59|571.79|573.93|571.13|574.59|571.79|573.93|571.13|0
1642723180000|2022-01-20 23:59:40|574.15|571.35|574.15|571.35|574.15|571.35|574.15|571.35|0
1642723190000|2022-01-20 23:59:50|574.05|571.25|573.93|571.13|574.05|571.25|573.93|571.13|0
1642723200000|2022-01-21 00:00:00|573.72|570.92|573.72|570.92|573.72|570.92|573.61|570.81|0
1642723210000|2022-01-21 00:00:10|573.5|570.7|571.76|568.96|573.5|570.7|571.76|568.96|0
1642723220000|2022-01-21 00:00:20|571.32|568.52|572.63|569.83|572.63|569.83|571.32|568.52|0
1642723230000|2022-01-21 00:00:30|572.85|570.05|573.06|570.26|573.06|570.26|572.63|569.83|0
1642723240000|2022-01-21 00:00:40|572.41|569.61|572.84|570.04|572.84|570.04|572.19|569.39|0
1642723250000|2022-01-21 00:00:50|572.63|569.83|572.41|569.61|572.84|570.04|572.41|569.61|0
1642723260000|2022-01-21 00:01:00|572.63|569.83|572.41|569.61|572.63|569.83|572.41|569.61|0
1642723270000|2022-01-21 00:01:10|572.19|569.39|572.41|569.61|572.41|569.61|571.98|569.18|0
1642723280000|2022-01-21 00:01:20|571.98|569.18|572.09|569.29|572.19|569.39|571.98|569.18|0
1642723290000|2022-01-21 00:01:30|571.98|569.18|572.41|569.61|572.52|569.72|571.98|569.18|0
1642723300000|2022-01-21 00:01:40|572.63|569.83|573.06|570.26|573.06|570.26|572.63|569.83|0
1642723310000|2022-01-21 00:01:50|572.63|569.83|573.61|570.81|573.61|570.81|572.63|569.83|0
1642723320000|2022-01-21 00:02:00|573.93|571.13|574.59|571.79|574.59|571.79|573.93|571.13|0
1642723330000|2022-01-21 00:02:10|575.24|572.44|575.24|572.44|575.24|572.44|575.24|572.44|0
1642723340000|2022-01-21 00:02:20|575.67|572.87|575.24|572.44|575.67|572.87|575.24|572.44|0
1642723350000|2022-01-21 00:02:30|575.46|572.66|575.46|572.66|575.67|572.87|575.46|572.66|0
1642723360000|2022-01-21 00:02:40|575.67|572.87|575.35|572.55|575.67|572.87|575.35|572.55|0
1642723370000|2022-01-21 00:02:50|575.24|572.44|576.33|573.53|576.33|573.53|575.24|572.44|0
1642723380000|2022-01-21 00:03:00|576.55|573.75|576.55|573.75|576.55|573.75|576.44|573.64|0
1642723390000|2022-01-21 00:03:10|576.76|573.96|577.42|574.62|577.42|574.62|576.76|573.96|0
1642723400000|2022-01-21 00:03:20|578.29|575.49|577.53|574.73|578.29|575.49|577.42|574.62|0
1642723410000|2022-01-21 00:03:30|577.85|575.05|579.16|576.36|579.16|576.36|577.85|575.05|0
1642723420000|2022-01-21 00:03:40|578.95|576.15|579.16|576.36|579.16|576.36|578.84|576.04|0
1642723430000|2022-01-21 00:03:50|579.38|576.58|579.5|576.7|579.6|576.8|579.38|576.58|0
1642723440000|2022-01-21 00:04:00|579.16|576.36|579.6|576.8|579.71|576.91|579.16|576.36|0
1642723450000|2022-01-21 00:04:10|579.82|577.02|578.73|575.93|579.82|577.02|578.73|575.93|0
1642723460000|2022-01-21 00:04:20|578.84|576.04|579.6|576.8|579.6|576.8|578.73|575.93|0
1642723470000|2022-01-21 00:04:30|579.16|576.36|578.29|575.49|579.16|576.36|578.29|575.49|0
1642723480000|2022-01-21 00:04:40|577.85|575.05|578.84|576.04|578.84|576.04|577.85|575.05|0
1642723490000|2022-01-21 00:04:50|578.73|575.93|578.29|575.49|579.16|576.36|578.29|575.49|0
1642723500000|2022-01-21 00:05:00|578.19|575.39|578.51|575.71|578.51|575.71|578.19|575.39|0
1642723510000|2022-01-21 00:05:10|579.38|576.58|578.84|576.04|579.38|576.58|578.73|575.93|0
1642723520000|2022-01-21 00:05:20|578.51|575.71|578.07|575.27|578.84|576.04|577.85|575.05|0
1642723530000|2022-01-21 00:05:30|577.64|574.84|577.42|574.62|577.64|574.84|577.42|574.62|0
1642723540000|2022-01-21 00:05:40|576.76|573.96|575.79|572.99|576.76|573.96|575.79|572.99|0
1642723550000|2022-01-21 00:05:50|575.46|572.66|576.33|573.53|576.33|573.53|575.46|572.66|0
1642723560000|2022-01-21 00:06:00|576.76|573.96|578.07|575.27|578.07|575.27|576.76|573.96|0
1642723570000|2022-01-21 00:06:10|577.85|575.05|578.29|575.49|578.29|575.49|577.85|575.05|0
1642723580000|2022-01-21 00:06:20|578.4|575.6|579.16|576.36|579.16|576.36|578.4|575.6|0
1642723590000|2022-01-21 00:06:30|578.94|576.14|579.6|576.8|579.6|576.8|578.94|576.14|0
1642723600000|2022-01-21 00:06:40|579.82|577.02|580.25|577.45|580.47|577.67|579.82|577.02|0
1642723610000|2022-01-21 00:06:50|580.91|578.11|579.82|577.02|580.91|578.11|579.82|577.02|0
1642723620000|2022-01-21 00:07:00|580.04|577.24|580.47|577.67|580.47|577.67|580.04|577.24|0
1642723630000|2022-01-21 00:07:10|579.93|577.13|579.71|576.91|580.15|577.35|579.71|576.91|0
1642723640000|2022-01-21 00:07:20|579.82|577.02|579.6|576.8|579.82|577.02|579.38|576.58|0
1642723650000|2022-01-21 00:07:30|579.28|576.48|579.82|577.02|579.82|577.02|579.16|576.36|0
1642723660000|2022-01-21 00:07:40|580.25|577.45|580.25|577.45|580.91|578.11|580.25|577.45|0
1642723670000|2022-01-21 00:07:50|580.59|577.79|579.93|577.13|580.59|577.79|579.93|577.13|0
1642723680000|2022-01-21 00:08:00|579.71|576.91|580.04|577.24|580.25|577.45|579.71|576.91|0
1642723690000|2022-01-21 00:08:10|579.6|576.8|579.6|576.8|579.82|577.02|579.6|576.8|0
1642723700000|2022-01-21 00:08:20|579.71|576.91|579.38|576.58|579.71|576.91|579.38|576.58|0
1642723710000|2022-01-21 00:08:30|579.28|576.48|579.38|576.58|579.71|576.91|579.28|576.48|0
1642723720000|2022-01-21 00:08:40|580.04|577.24|580.47|577.67|580.47|577.67|580.04|577.24|0
1642723730000|2022-01-21 00:08:50|579.82|577.02|580.04|577.24|580.15|577.35|579.82|577.02|0
1642723740000|2022-01-21 00:09:00|580.37|577.57|579.82|577.02|580.37|577.57|579.82|577.02|0
1642723750000|2022-01-21 00:09:10|579.6|576.8|578.73|575.93|579.6|576.8|578.73|575.93|0
1642723760000|2022-01-21 00:09:20|578.51|575.71|579.38|576.58|579.38|576.58|578.51|575.71|0
1642723770000|2022-01-21 00:09:30|579.82|577.02|579.16|576.36|579.82|577.02|578.94|576.14|0
1642723780000|2022-01-21 00:09:40|578.18|575.38|577.63|574.83|578.18|575.38|577.42|574.62|0
1642723790000|2022-01-21 00:09:50|577.85|575.05|576.98|574.18|577.85|575.05|576.98|574.18|0
1642723800000|2022-01-21 00:10:00|577.09|574.29|577.85|575.05|577.85|575.05|577.09|574.29|0
1642723810000|2022-01-21 00:10:10|578.07|575.27|578.73|575.93|578.94|576.14|578.07|575.27|0
1642723820000|2022-01-21 00:10:20|578.94|576.14|578.51|575.71|578.94|576.14|578.51|575.71|0
1642723830000|2022-01-21 00:10:30|578.07|575.27|578.07|575.27|578.18|575.38|578.07|575.27|0
1642723840000|2022-01-21 00:10:40|578.18|575.38|577.85|575.05|578.29|575.49|577.85|575.05|0
1642723850000|2022-01-21 00:10:50|577.63|574.83|577.63|574.83|577.85|575.05|577.63|574.83|0
1642723860000|2022-01-21 00:11:00|577.2|574.4|577.42|574.62|577.42|574.62|577.2|574.4|0
1642723870000|2022-01-21 00:11:10|576.98|574.18|576.11|573.31|576.98|574.18|576.11|573.31|0
1642723880000|2022-01-21 00:11:20|576.33|573.53|576.33|573.53|576.33|573.53|576.11|573.31|0
1642723890000|2022-01-21 00:11:30|576.22|573.42|576.11|573.31|576.22|573.42|576.11|573.31|0
1642723900000|2022-01-21 00:11:40|576.33|573.53|575.45|572.65|577.2|574.4|575.45|572.65|0
1642723910000|2022-01-21 00:11:50|575.89|573.09|576.11|573.31|576.11|573.31|575.89|573.09|0
1642723920000|2022-01-21 00:12:00|575.89|573.09|574.91|572.11|575.89|573.09|574.8|572|0
1642723930000|2022-01-21 00:12:10|575.02|572.22|574.8|572|575.02|572.22|574.58|571.78|0
1642723940000|2022-01-21 00:12:20|574.58|571.78|574.8|572|574.8|572|574.48|571.68|0
1642723950000|2022-01-21 00:12:30|574.37|571.57|574.8|572|574.8|572|574.37|571.57|0
1642723960000|2022-01-21 00:12:40|574.7|571.9|574.91|572.11|575.02|572.22|574.7|571.9|0
1642723970000|2022-01-21 00:12:50|574.8|572|574.37|571.57|574.8|572|574.37|571.57|0
1642723980000|2022-01-21 00:13:00|574.8|572|574.26|571.46|574.8|572|574.26|571.46|0
1642723990000|2022-01-21 00:13:10|573.93|571.13|574.15|571.35|574.15|571.35|573.93|571.13|0
1642724000000|2022-01-21 00:13:20|574.37|571.57|574.15|571.35|574.37|571.57|574.15|571.35|0
1642724010000|2022-01-21 00:13:30|574.26|571.46|574.15|571.35|574.26|571.46|574.15|571.35|0
1642724020000|2022-01-21 00:13:40|574.26|571.46|574.58|571.78|574.58|571.78|574.26|571.46|0
1642724030000|2022-01-21 00:13:50|575.24|572.44|575.24|572.44|575.24|572.44|575.24|572.44|0
1642724040000|2022-01-21 00:14:00|575.45|572.65|575.02|572.22|575.45|572.65|575.02|572.22|0
1642724050000|2022-01-21 00:14:10|575.24|572.44|575.67|572.87|575.67|572.87|575.24|572.44|0
1642724060000|2022-01-21 00:14:20|575.89|573.09|575.67|572.87|575.89|573.09|575.67|572.87|0
1642724070000|2022-01-21 00:14:30|575.78|572.98|575.57|572.77|575.89|573.09|575.57|572.77|0
1642724080000|2022-01-21 00:14:40|575.45|572.65|575.24|572.44|575.45|572.65|575.24|572.44|0
1642724090000|2022-01-21 00:14:50|575.45|572.65|576|573.2|576|573.2|575.35|572.55|0
1642724100000|2022-01-21 00:15:00|576.33|573.53|575.67|572.87|576.33|573.53|575.67|572.87|0
1642724110000|2022-01-21 00:15:10|574.58|571.78|574.26|571.46|574.58|571.78|574.15|571.35|0
1642724120000|2022-01-21 00:15:20|574.36|571.56|575.45|572.65|575.67|572.87|574.36|571.56|0
1642724130000|2022-01-21 00:15:30|575.67|572.87|576|573.2|576.33|573.53|575.67|572.87|0
1642724140000|2022-01-21 00:15:40|575.67|572.87|574.8|572|575.67|572.87|574.8|572|0
1642724150000|2022-01-21 00:15:50|574.58|571.78|575.24|572.44|575.24|572.44|574.58|571.78|0
1642724160000|2022-01-21 00:16:00|574.8|572|574.58|571.78|574.8|572|574.58|571.78|0
1642724170000|2022-01-21 00:16:10|574.7|571.9|575.45|572.65|575.45|572.65|574.7|571.9|0
1642724180000|2022-01-21 00:16:20|575.35|572.55|574.58|571.78|575.45|572.65|574.58|571.78|0
1642724190000|2022-01-21 00:16:30|575.13|572.33|574.7|571.9|575.13|572.33|574.58|571.78|0
1642724200000|2022-01-21 00:16:40|574.8|572|574.8|572|574.8|572|574.7|571.9|0
1642724210000|2022-01-21 00:16:50|575.02|572.22|575.02|572.22|575.24|572.44|574.91|572.11|0
1642724220000|2022-01-21 00:17:00|575.35|572.55|575.02|572.22|575.35|572.55|575.02|572.22|0
1642724230000|2022-01-21 00:17:10|575.45|572.65|575.67|572.87|575.67|572.87|575.45|572.65|0
1642724240000|2022-01-21 00:17:20|576|573.2|575.78|572.98|576|573.2|575.78|572.98|0
1642724250000|2022-01-21 00:17:30|575.67|572.87|575.45|572.65|575.67|572.87|575.45|572.65|0
1642724260000|2022-01-21 00:17:40|575.89|573.09|576.22|573.42|576.32|573.52|575.89|573.09|0
1642724270000|2022-01-21 00:17:50|576.32|573.52|576.76|573.96|576.76|573.96|576.32|573.52|0
1642724280000|2022-01-21 00:18:00|576.98|574.18|577.2|574.4|577.41|574.61|576.98|574.18|0
1642724290000|2022-01-21 00:18:10|576.98|574.18|577.41|574.61|577.41|574.61|576.98|574.18|0
1642724300000|2022-01-21 00:18:20|576.98|574.18|576.66|573.86|576.98|574.18|576.54|573.74|0
1642724310000|2022-01-21 00:18:30|576.76|573.96|575.89|573.09|576.76|573.96|575.89|573.09|0
1642724320000|2022-01-21 00:18:40|575.57|572.77|576.11|573.31|576.11|573.31|575.57|572.77|0
1642724330000|2022-01-21 00:18:50|576|573.2|575.78|572.98|576|573.2|575.67|572.87|0
1642724340000|2022-01-21 00:19:00|575.89|573.09|576.54|573.74|576.54|573.74|575.89|573.09|0
1642724350000|2022-01-21 00:19:10|576.44|573.64|576.32|573.52|576.66|573.86|576.32|573.52|0
1642724360000|2022-01-21 00:19:20|576.44|573.64|575.89|573.09|576.44|573.64|575.89|573.09|0
1642724370000|2022-01-21 00:19:30|575.57|572.77|576|573.2|576|573.2|575.57|572.77|0
1642724380000|2022-01-21 00:19:40|576.11|573.31|576.32|573.52|576.32|573.52|576|573.2|0
1642724390000|2022-01-21 00:19:50|576.66|573.86|576.87|574.07|576.87|574.07|576.66|573.86|0
1642724400000|2022-01-21 00:20:00|577.31|574.51|577.63|574.83|577.63|574.83|577.31|574.51|0
1642724410000|2022-01-21 00:20:10|577.31|574.51|578.18|575.38|578.18|575.38|577.31|574.51|0
1642724420000|2022-01-21 00:20:20|578.5|575.7|578.5|575.7|578.72|575.92|578.5|575.7|0
1642724430000|2022-01-21 00:20:30|578.94|576.14|579.38|576.58|579.49|576.69|578.94|576.14|0
1642724440000|2022-01-21 00:20:40|578.94|576.14|579.6|576.8|579.6|576.8|578.94|576.14|0
1642724450000|2022-01-21 00:20:50|579.38|576.58|580.69|577.89|580.69|577.89|579.38|576.58|0
1642724460000|2022-01-21 00:21:00|580.25|577.45|581.13|578.33|581.13|578.33|580.25|577.45|0
1642724470000|2022-01-21 00:21:10|581.34|578.54|581.46|578.66|581.46|578.66|581.34|578.54|0
1642724480000|2022-01-21 00:21:20|581.24|578.44|581.34|578.54|581.34|578.54|581.24|578.44|0
1642724490000|2022-01-21 00:21:30|581.02|578.22|580.47|577.67|581.02|578.22|580.47|577.67|0
1642724500000|2022-01-21 00:21:40|580.25|577.45|580.47|577.67|580.47|577.67|580.25|577.45|0
1642724510000|2022-01-21 00:21:50|580.58|577.78|580.91|578.11|580.91|578.11|580.58|577.78|0
1642724520000|2022-01-21 00:22:00|581.02|578.22|581.13|578.33|581.13|578.33|580.91|578.11|0
1642724530000|2022-01-21 00:22:10|580.69|577.89|580.58|577.78|580.8|578|580.47|577.67|0
1642724540000|2022-01-21 00:22:20|580.91|578.11|580.25|577.45|580.91|578.11|580.25|577.45|0
1642724550000|2022-01-21 00:22:30|580.03|577.23|579.49|576.69|580.03|577.23|579.38|576.58|0
1642724560000|2022-01-21 00:22:40|578.94|576.14|579.6|576.8|579.6|576.8|578.94|576.14|0
1642724570000|2022-01-21 00:22:50|579.27|576.47|579.38|576.58|579.38|576.58|579.27|576.47|0
1642724580000|2022-01-21 00:23:00|579.6|576.8|580.25|577.45|580.25|577.45|579.6|576.8|0
1642724590000|2022-01-21 00:23:10|579.93|577.13|580.36|577.56|580.47|577.67|579.93|577.13|0
1642724600000|2022-01-21 00:23:20|580.47|577.67|580.91|578.11|580.91|578.11|580.47|577.67|0
1642724610000|2022-01-21 00:23:30|580.47|577.67|580.25|577.45|580.47|577.67|580.25|577.45|0
1642724620000|2022-01-21 00:23:40|580.36|577.56|579.16|576.36|580.36|577.56|579.16|576.36|0
1642724630000|2022-01-21 00:23:50|578.5|575.7|578.5|575.7|578.72|575.92|578.18|575.38|0
1642724640000|2022-01-21 00:24:00|578.62|575.82|577.41|574.61|578.62|575.82|577.31|574.51|0
1642724650000|2022-01-21 00:24:10|576.98|574.18|577.41|574.61|577.41|574.61|576.76|573.96|0
1642724660000|2022-01-21 00:24:20|577.63|574.83|578.29|575.49|578.29|575.49|577.63|574.83|0
1642724670000|2022-01-21 00:24:30|578.18|575.38|578.5|575.7|578.5|575.7|578.18|575.38|0
1642724680000|2022-01-21 00:24:40|578.4|575.6|578.72|575.92|578.94|576.14|578.4|575.6|0
1642724690000|2022-01-21 00:24:50|578.62|575.82|578.4|575.6|578.72|575.92|578.4|575.6|0
1642724700000|2022-01-21 00:25:00|578.84|576.04|579.81|577.01|579.81|577.01|578.84|576.04|0
1642724710000|2022-01-21 00:25:10|580.03|577.23|579.6|576.8|580.03|577.23|579.6|576.8|0
1642724720000|2022-01-21 00:25:20|579.27|576.47|578.94|576.14|579.27|576.47|578.84|576.04|0
1642724730000|2022-01-21 00:25:30|579.16|576.36|579.71|576.91|579.71|576.91|579.16|576.36|0
1642724740000|2022-01-21 00:25:40|579.38|576.58|579.81|577.01|579.81|577.01|579.38|576.58|0
1642724750000|2022-01-21 00:25:50|579.71|576.91|579.38|576.58|579.71|576.91|579.38|576.58|0
1642724760000|2022-01-21 00:26:00|579.16|576.36|579.27|576.47|579.27|576.47|579.05|576.25|0
1642724770000|2022-01-21 00:26:10|579.38|576.58|578.29|575.49|579.38|576.58|578.29|575.49|0
1642724780000|2022-01-21 00:26:20|577.85|575.05|577.31|574.51|577.85|575.05|577.31|574.51|0
1642724790000|2022-01-21 00:26:30|577.74|574.94|577.41|574.61|577.74|574.94|577.41|574.61|0
1642724800000|2022-01-21 00:26:40|577.31|574.51|576.76|573.96|577.41|574.61|576.76|573.96|0
1642724810000|2022-01-21 00:26:50|577.41|574.61|576.76|573.96|577.41|574.61|576.76|573.96|0
1642724820000|2022-01-21 00:27:00|576.98|574.18|577.09|574.29|577.41|574.61|576.98|574.18|0
1642724830000|2022-01-21 00:27:10|576.87|574.07|576.54|573.74|576.87|574.07|576.54|573.74|0
1642724840000|2022-01-21 00:27:20|576.32|573.52|575.89|573.09|576.32|573.52|575.67|572.87|0
1642724850000|2022-01-21 00:27:30|576|573.2|576.76|573.96|576.76|573.96|575.89|573.09|0
1642724860000|2022-01-21 00:27:40|576.87|574.07|576.98|574.18|576.98|574.18|576.76|573.96|0
1642724870000|2022-01-21 00:27:50|577.19|574.39|576.87|574.07|577.19|574.39|576.87|574.07|0
1642724880000|2022-01-21 00:28:00|576.76|573.96|577.41|574.61|577.41|574.61|576.76|573.96|0
1642724890000|2022-01-21 00:28:10|577.63|574.83|577.31|574.51|577.63|574.83|577.19|574.39|0
1642724900000|2022-01-21 00:28:20|577.41|574.61|577.53|574.73|577.53|574.73|577.31|574.51|0
1642724910000|2022-01-21 00:28:30|577.41|574.61|577.41|574.61|577.63|574.83|577.41|574.61|0
1642724920000|2022-01-21 00:28:40|577.19|574.39|577.31|574.51|577.31|574.51|577.09|574.29|0
1642724930000|2022-01-21 00:28:50|577.19|574.39|577.41|574.61|577.41|574.61|576.98|574.18|0
1642724940000|2022-01-21 00:29:00|577.31|574.51|577.53|574.73|577.53|574.73|577.31|574.51|0
1642724950000|2022-01-21 00:29:10|577.41|574.61|577.63|574.83|577.63|574.83|577.41|574.61|0
1642724960000|2022-01-21 00:29:20|577.19|574.39|576.76|573.96|577.31|574.51|576.76|573.96|0
1642724970000|2022-01-21 00:29:30|576.54|573.74|576.32|573.52|576.54|573.74|576.32|573.52|0
1642724980000|2022-01-21 00:29:40|576.54|573.74|577.63|574.83|577.63|574.83|576.32|573.52|0
1642724990000|2022-01-21 00:29:50|577.74|574.94|577.85|575.05|578.07|575.27|577.74|574.94|0
1642725000000|2022-01-21 00:30:00|578.07|575.27|578.4|575.6|578.72|575.92|578.07|575.27|0
1642725010000|2022-01-21 00:30:10|578.5|575.7|578.62|575.82|578.72|575.92|578.5|575.7|0
1642725020000|2022-01-21 00:30:20|578.28|575.48|577.74|574.94|578.28|575.48|577.63|574.83|0
1642725030000|2022-01-21 00:30:30|577.85|575.05|577.63|574.83|578.07|575.27|577.63|574.83|0
1642725040000|2022-01-21 00:30:40|577.74|574.94|578.28|575.48|578.28|575.48|577.74|574.94|0
1642725050000|2022-01-21 00:30:50|578.18|575.38|577.85|575.05|578.28|575.48|577.85|575.05|0
1642725060000|2022-01-21 00:31:00|577.74|574.94|578.07|575.27|578.07|575.27|577.74|574.94|0
1642725070000|2022-01-21 00:31:10|578.28|575.48|578.62|575.82|578.62|575.82|578.28|575.48|0
1642725080000|2022-01-21 00:31:20|578.72|575.92|578.62|575.82|578.83|576.03|578.62|575.82|0
1642725090000|2022-01-21 00:31:30|578.72|575.92|578.5|575.7|578.72|575.92|578.5|575.7|0
1642725100000|2022-01-21 00:31:40|578.62|575.82|578.5|575.7|578.62|575.82|578.5|575.7|0
1642725110000|2022-01-21 00:31:50|578.28|575.48|578.4|575.6|578.5|575.7|578.28|575.48|0
1642725120000|2022-01-21 00:32:00|578.5|575.7|577.85|575.05|578.5|575.7|577.85|575.05|0
1642725130000|2022-01-21 00:32:10|578.07|575.27|578.07|575.27|578.07|575.27|577.96|575.16|0
1642725140000|2022-01-21 00:32:20|578.18|575.38|578.28|575.48|578.28|575.48|578.18|575.38|0
1642725150000|2022-01-21 00:32:30|578.5|575.7|579.38|576.58|579.38|576.58|578.5|575.7|0
1642725160000|2022-01-21 00:32:40|579.27|576.47|579.81|577.01|579.93|577.13|579.27|576.47|0
1642725170000|2022-01-21 00:32:50|579.59|576.79|579.71|576.91|579.81|577.01|579.59|576.79|0
1642725180000|2022-01-21 00:33:00|579.38|576.58|578.5|575.7|579.59|576.79|578.5|575.7|0
1642725190000|2022-01-21 00:33:10|578.28|575.48|577.85|575.05|578.28|575.48|577.41|574.61|0
1642725200000|2022-01-21 00:33:20|577.52|574.72|577.52|574.72|577.52|574.72|577.31|574.51|0
1642725210000|2022-01-21 00:33:30|577.41|574.61|577.41|574.61|577.41|574.61|576.98|574.18|0
1642725220000|2022-01-21 00:33:40|577.63|574.83|577.85|575.05|577.85|575.05|577.63|574.83|0
1642725230000|2022-01-21 00:33:50|577.96|575.16|577.74|574.94|577.96|575.16|577.74|574.94|0
1642725240000|2022-01-21 00:34:00|577.63|574.83|578.4|575.6|578.5|575.7|577.63|574.83|0
1642725250000|2022-01-21 00:34:10|578.28|575.48|578.07|575.27|578.28|575.48|577.63|574.83|0
1642725260000|2022-01-21 00:34:20|577.96|575.16|578.07|575.27|578.28|575.48|577.96|575.16|0
1642725270000|2022-01-21 00:34:30|578.28|575.48|578.07|575.27|578.28|575.48|578.07|575.27|0
1642725280000|2022-01-21 00:34:40|578.4|575.6|578.4|575.6|578.4|575.6|578.28|575.48|0
1642725290000|2022-01-21 00:34:50|578.07|575.27|578.18|575.38|578.18|575.38|578.07|575.27|0
1642725300000|2022-01-21 00:35:00|578.07|575.27|578.18|575.38|578.18|575.38|578.07|575.27|0
1642725310000|2022-01-21 00:35:10|578.4|575.6|578.4|575.6|578.5|575.7|578.4|575.6|0
1642725320000|2022-01-21 00:35:20|578.72|575.92|577.85|575.05|578.72|575.92|577.85|575.05|0
1642725330000|2022-01-21 00:35:30|578.07|575.27|578.28|575.48|578.5|575.7|578.07|575.27|0
1642725340000|2022-01-21 00:35:40|577.85|575.05|578.07|575.27|578.28|575.48|577.85|575.05|0
1642725350000|2022-01-21 00:35:50|578.18|575.38|577.85|575.05|578.18|575.38|577.85|575.05|0
1642725360000|2022-01-21 00:36:00|577.74|574.94|578.94|576.14|579.05|576.25|577.74|574.94|0
1642725370000|2022-01-21 00:36:10|579.05|576.25|578.5|575.7|579.05|576.25|578.5|575.7|0
1642725380000|2022-01-21 00:36:20|578.4|575.6|578.5|575.7|578.72|575.92|578.28|575.48|0
1642725390000|2022-01-21 00:36:30|577.85|575.05|577.74|574.94|577.85|575.05|577.74|574.94|0
1642725400000|2022-01-21 00:36:40|578.5|575.7|578.5|575.7|578.83|576.03|578.5|575.7|0
1642725410000|2022-01-21 00:36:50|578.28|575.48|578.5|575.7|578.5|575.7|578.28|575.48|0
1642725420000|2022-01-21 00:37:00|578.72|575.92|578.83|576.03|578.83|576.03|578.72|575.92|0
1642725430000|2022-01-21 00:37:10|578.94|576.14|578.72|575.92|578.94|576.14|578.72|575.92|0
1642725440000|2022-01-21 00:37:20|578.61|575.81|578.61|575.81|578.72|575.92|578.61|575.81|0
1642725450000|2022-01-21 00:37:30|578.5|575.7|578.72|575.92|578.72|575.92|578.5|575.7|0
1642725460000|2022-01-21 00:37:40|578.94|576.14|578.5|575.7|578.94|576.14|578.5|575.7|0
1642725470000|2022-01-21 00:37:50|578.83|576.03|579.37|576.57|579.37|576.57|578.83|576.03|0
1642725480000|2022-01-21 00:38:00|579.49|576.69|580.03|577.23|580.03|577.23|579.16|576.36|0
1642725490000|2022-01-21 00:38:10|580.14|577.34|579.81|577.01|580.14|577.34|579.81|577.01|0
1642725500000|2022-01-21 00:38:20|579.59|576.79|579.71|576.91|579.81|577.01|579.59|576.79|0
1642725510000|2022-01-21 00:38:30|579.37|576.57|578.5|575.7|579.37|576.57|578.5|575.7|0
1642725520000|2022-01-21 00:38:40|578.28|575.48|578.28|575.48|578.28|575.48|578.18|575.38|0
1642725530000|2022-01-21 00:38:50|578.06|575.26|578.61|575.81|578.61|575.81|578.06|575.26|0
1642725540000|2022-01-21 00:39:00|578.5|575.7|579.27|576.47|579.37|576.57|578.5|575.7|0
1642725550000|2022-01-21 00:39:10|578.94|576.14|579.16|576.36|579.37|576.57|578.94|576.14|0
1642725560000|2022-01-21 00:39:20|578.72|575.92|578.83|576.03|578.94|576.14|578.72|575.92|0
1642725570000|2022-01-21 00:39:30|579.16|576.36|578.72|575.92|579.16|576.36|578.61|575.81|0
1642725580000|2022-01-21 00:39:40|578.94|576.14|579.59|576.79|579.59|576.79|578.94|576.14|0
1642725590000|2022-01-21 00:39:50|579.71|576.91|579.71|576.91|579.81|577.01|579.71|576.91|0
1642725600000|2022-01-21 00:40:00|579.49|576.69|579.81|577.01|579.92|577.12|579.49|576.69|0
1642725610000|2022-01-21 00:40:10|579.92|577.12|580.8|578|580.8|578|579.92|577.12|0
1642725620000|2022-01-21 00:40:20|580.58|577.78|580.03|577.23|580.58|577.78|580.03|577.23|0
1642725630000|2022-01-21 00:40:30|580.36|577.56|581.78|578.98|581.78|578.98|580.36|577.56|0
1642725640000|2022-01-21 00:40:40|581.67|578.87|581.78|578.98|582|579.2|581.67|578.87|0
1642725650000|2022-01-21 00:40:50|581.56|578.76|581.56|578.76|581.56|578.76|581.34|578.54|0
1642725660000|2022-01-21 00:41:00|581.34|578.54|581.56|578.76|581.56|578.76|581.34|578.54|0
1642725670000|2022-01-21 00:41:10|581.45|578.65|581.45|578.65|581.45|578.65|581.34|578.54|0
1642725680000|2022-01-21 00:41:20|581.67|578.87|581.78|578.98|582|579.2|581.67|578.87|0
1642725690000|2022-01-21 00:41:30|581.56|578.76|581.56|578.76|581.78|578.98|581.56|578.76|0
1642725700000|2022-01-21 00:41:40|581.78|578.98|582.11|579.31|582.21|579.41|581.78|578.98|0
1642725710000|2022-01-21 00:41:50|581.67|578.87|581.24|578.44|581.67|578.87|580.68|577.88|0
1642725720000|2022-01-21 00:42:00|581.34|578.54|581.34|578.54|581.56|578.76|581.34|578.54|0
1642725730000|2022-01-21 00:42:10|580.9|578.1|581.12|578.32|581.12|578.32|580.9|578.1|0
1642725740000|2022-01-21 00:42:20|581.56|578.76|581.45|578.65|581.56|578.76|581.45|578.65|0
1642725750000|2022-01-21 00:42:30|581.34|578.54|581.56|578.76|581.56|578.76|581.34|578.54|0
1642725760000|2022-01-21 00:42:40|581.45|578.65|581.12|578.32|581.45|578.65|581.12|578.32|0
1642725770000|2022-01-21 00:42:50|581.24|578.44|581.67|578.87|581.67|578.87|581.12|578.32|0
1642725780000|2022-01-21 00:43:00|581.34|578.54|581.34|578.54|581.56|578.76|581.34|578.54|0
1642725790000|2022-01-21 00:43:10|581.12|578.32|581.12|578.32|581.23|578.43|581.12|578.32|0
1642725800000|2022-01-21 00:43:20|581.02|578.22|581.56|578.76|581.56|578.76|581.02|578.22|0
1642725810000|2022-01-21 00:43:30|581.34|578.54|581.12|578.32|581.34|578.54|581.12|578.32|0
1642725820000|2022-01-21 00:43:40|581.56|578.76|582.58|579.78|582.58|579.78|581.56|578.76|0
1642725830000|2022-01-21 00:43:50|582.36|579.56|582.8|580|582.8|580|582.36|579.56|0
1642725840000|2022-01-21 00:44:00|582.58|579.78|582.58|579.78|582.69|579.89|582.58|579.78|0
1642725850000|2022-01-21 00:44:10|582.48|579.68|582.14|579.34|582.48|579.68|582.04|579.24|0
1642725860000|2022-01-21 00:44:20|582.26|579.46|581.93|579.13|582.26|579.46|581.93|579.13|0
1642725870000|2022-01-21 00:44:30|581.82|579.02|582.52|579.72|582.52|579.72|581.82|579.02|0
1642725880000|2022-01-21 00:44:40|582.3|579.5|582.95|580.15|582.95|580.15|582.3|579.5|0
1642725890000|2022-01-21 00:44:50|582.66|579.86|582.12|579.32|582.66|579.86|582.12|579.32|0
1642725900000|2022-01-21 00:45:00|582|579.2|582.87|580.07|582.87|580.07|582|579.2|0
1642725910000|2022-01-21 00:45:10|582.66|579.86|581.78|578.98|582.66|579.86|581.78|578.98|0
1642725920000|2022-01-21 00:45:20|581.57|578.77|581.35|578.55|581.57|578.77|581.35|578.55|0
1642725930000|2022-01-21 00:45:30|581.57|578.77|581.57|578.77|581.9|579.1|581.57|578.77|0
1642725940000|2022-01-21 00:45:40|581.68|578.88|581.68|578.88|581.78|578.98|581.68|578.88|0
1642725950000|2022-01-21 00:45:50|582|579.2|581.78|578.98|582|579.2|581.68|578.88|0
1642725960000|2022-01-21 00:46:00|581.9|579.1|581.35|578.55|581.9|579.1|581.35|578.55|0
1642725970000|2022-01-21 00:46:10|582.22|579.42|582.12|579.32|582.22|579.42|582.12|579.32|0
1642725980000|2022-01-21 00:46:20|582.22|579.42|582.12|579.32|582.22|579.42|582|579.2|0
1642725990000|2022-01-21 00:46:30|582|579.2|582.33|579.53|582.33|579.53|582|579.2|0
1642726000000|2022-01-21 00:46:40|582.22|579.42|581.78|578.98|582.22|579.42|581.78|578.98|0
1642726010000|2022-01-21 00:46:50|581.57|578.77|580.81|578.01|581.57|578.77|580.81|578.01|0
1642726020000|2022-01-21 00:47:00|580.69|577.89|580.69|577.89|580.69|577.89|580.69|577.89|0
1642726030000|2022-01-21 00:47:10|580.91|578.11|580.91|578.11|580.91|578.11|580.69|577.89|0
1642726040000|2022-01-21 00:47:20|580.48|577.68|580.91|578.11|580.91|578.11|580.48|577.68|0
1642726050000|2022-01-21 00:47:30|581.13|578.33|581.03|578.23|581.13|578.33|581.03|578.23|0
1642726060000|2022-01-21 00:47:40|580.69|577.89|580.69|577.89|580.81|578.01|580.48|577.68|0
1642726070000|2022-01-21 00:47:50|580.91|578.11|580.91|578.11|580.91|578.11|580.81|578.01|0
1642726080000|2022-01-21 00:48:00|581.03|578.23|580.91|578.11|581.03|578.23|580.69|577.89|0
1642726090000|2022-01-21 00:48:10|581.03|578.23|581.03|578.23|581.03|578.23|581.03|578.23|0
1642726100000|2022-01-21 00:48:20|581.13|578.33|581.46|578.66|581.57|578.77|581.13|578.33|0
1642726110000|2022-01-21 00:48:30|581.24|578.44|581.13|578.33|581.24|578.44|581.13|578.33|0
1642726120000|2022-01-21 00:48:40|581.03|578.23|580.91|578.11|581.13|578.33|580.91|578.11|0
1642726130000|2022-01-21 00:48:50|580.69|577.89|580.69|577.89|580.81|578.01|580.69|577.89|0
1642726140000|2022-01-21 00:49:00|580.91|578.11|581.13|578.33|581.13|578.33|580.91|578.11|0
1642726150000|2022-01-21 00:49:10|580.81|578.01|580.81|578.01|580.81|578.01|580.69|577.89|0
1642726160000|2022-01-21 00:49:20|580.91|578.11|581.13|578.33|581.13|578.33|580.81|578.01|0
1642726170000|2022-01-21 00:49:30|581.35|578.55|581.13|578.33|581.35|578.55|581.13|578.33|0
1642726180000|2022-01-21 00:49:40|580.91|578.11|580.81|578.01|580.91|578.11|580.81|578.01|0
1642726190000|2022-01-21 00:49:50|580.91|578.11|580.81|578.01|580.91|578.11|580.81|578.01|0
1642726200000|2022-01-21 00:50:00|581.13|578.33|581.13|578.33|581.13|578.33|581.03|578.23|0
1642726210000|2022-01-21 00:50:10|581.35|578.55|581.57|578.77|581.68|578.88|581.35|578.55|0
1642726220000|2022-01-21 00:50:20|581.46|578.66|581.57|578.77|581.57|578.77|581.35|578.55|0
1642726230000|2022-01-21 00:50:30|581.35|578.55|581.13|578.33|581.46|578.66|581.13|578.33|0
1642726240000|2022-01-21 00:50:40|580.91|578.11|580.91|578.11|580.91|578.11|580.69|577.89|0
1642726250000|2022-01-21 00:50:50|581.03|578.23|580.69|577.89|581.03|578.23|580.69|577.89|0
1642726260000|2022-01-21 00:51:00|580.91|578.11|581.35|578.55|581.35|578.55|580.91|578.11|0
1642726270000|2022-01-21 00:51:10|581.46|578.66|582.87|580.07|583.09|580.29|581.46|578.66|0
1642726280000|2022-01-21 00:51:20|583.09|580.29|583.09|580.29|583.2|580.4|583.09|580.29|0
1642726290000|2022-01-21 00:51:30|582.87|580.07|582.55|579.75|582.87|580.07|582.55|579.75|0
1642726300000|2022-01-21 00:51:40|582.44|579.64|582.33|579.53|582.44|579.64|582.33|579.53|0
1642726310000|2022-01-21 00:51:50|582.44|579.64|582|579.2|582.44|579.64|582|579.2|0
1642726320000|2022-01-21 00:52:00|581.68|578.88|581.78|578.98|581.78|578.98|581.68|578.88|0
1642726330000|2022-01-21 00:52:10|580.81|578.01|580.26|577.46|580.81|578.01|580.26|577.46|0
1642726340000|2022-01-21 00:52:20|580.69|577.89|580.04|577.24|580.69|577.89|580.04|577.24|0
1642726350000|2022-01-21 00:52:30|579.82|577.02|579.17|576.37|579.82|577.02|579.17|576.37|0
1642726360000|2022-01-21 00:52:40|579.39|576.59|578.95|576.15|579.39|576.59|578.95|576.15|0
1642726370000|2022-01-21 00:52:50|579.82|577.02|580.37|577.57|580.48|577.68|579.82|577.02|0
1642726380000|2022-01-21 00:53:00|580.26|577.46|580.48|577.68|580.48|577.68|580.15|577.35|0
1642726390000|2022-01-21 00:53:10|580.37|577.57|580.26|577.46|580.37|577.57|580.26|577.46|0
1642726400000|2022-01-21 00:53:20|580.48|577.68|580.48|577.68|580.48|577.68|580.37|577.57|0
1642726410000|2022-01-21 00:53:30|580.59|577.79|580.26|577.46|580.59|577.79|580.26|577.46|0
1642726420000|2022-01-21 00:53:40|580.48|577.68|580.26|577.46|580.48|577.68|580.26|577.46|0
1642726430000|2022-01-21 00:53:50|580.48|577.68|581.35|578.55|581.35|578.55|580.48|577.68|0
1642726440000|2022-01-21 00:54:00|581.02|578.22|581.56|578.76|581.56|578.76|581.02|578.22|0
1642726460000|2022-01-21 00:54:20|581.35|578.55|581.56|578.76|581.56|578.76|581.35|578.55|0
1642726470000|2022-01-21 00:54:30|582|579.2|582.44|579.64|582.44|579.64|582|579.2|0
1642726480000|2022-01-21 00:54:40|582.55|579.75|582.44|579.64|582.55|579.75|582.22|579.42|0
1642726490000|2022-01-21 00:54:50|582.22|579.42|582.22|579.42|582.22|579.42|582|579.2|0
1642726500000|2022-01-21 00:55:00|582.11|579.31|582.77|579.97|582.77|579.97|582|579.2|0
1642726510000|2022-01-21 00:55:10|582.87|580.07|582.77|579.97|583.09|580.29|582.77|579.97|0
1642726520000|2022-01-21 00:55:20|582.44|579.64|582.11|579.31|582.55|579.75|582.11|579.31|0
1642726530000|2022-01-21 00:55:30|582|579.2|582.44|579.64|582.44|579.64|582|579.2|0
1642726540000|2022-01-21 00:55:40|582.65|579.85|582.22|579.42|582.65|579.85|582.22|579.42|0
1642726550000|2022-01-21 00:55:50|582|579.2|582.22|579.42|582.22|579.42|582|579.2|0
1642726560000|2022-01-21 00:56:00|582|579.2|581.68|578.88|582|579.2|581.68|578.88|0
1642726570000|2022-01-21 00:56:10|581.56|578.76|582.22|579.42|582.22|579.42|581.56|578.76|0
1642726580000|2022-01-21 00:56:20|582.33|579.53|582.44|579.64|582.44|579.64|582.22|579.42|0
1642726590000|2022-01-21 00:56:30|582.33|579.53|582.22|579.42|582.33|579.53|582.22|579.42|0
1642726600000|2022-01-21 00:56:40|582.11|579.31|581.68|578.88|582.11|579.31|581.68|578.88|0
1642726610000|2022-01-21 00:56:50|581.78|578.98|581.78|578.98|581.9|579.1|581.78|578.98|0
1642726620000|2022-01-21 00:57:00|582|579.2|581.9|579.1|582|579.2|581.9|579.1|0
1642726630000|2022-01-21 00:57:10|582|579.2|581.9|579.1|582|579.2|581.9|579.1|0
1642726640000|2022-01-21 00:57:20|581.56|578.76|581.46|578.66|581.56|578.76|581.46|578.66|0
1642726650000|2022-01-21 00:57:30|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1642726660000|2022-01-21 00:57:40|581.46|578.66|581.56|578.76|581.78|578.98|581.46|578.66|0
1642726670000|2022-01-21 00:57:50|581.35|578.55|581.56|578.76|581.56|578.76|581.35|578.55|0
1642726680000|2022-01-21 00:58:00|581.68|578.88|581.46|578.66|581.68|578.88|581.35|578.55|0
1642726690000|2022-01-21 00:58:10|580.81|578.01|580.59|577.79|580.81|578.01|580.47|577.67|0
1642726700000|2022-01-21 00:58:20|580.69|577.89|581.13|578.33|581.13|578.33|580.69|577.89|0
1642726710000|2022-01-21 00:58:30|580.91|578.11|580.91|578.11|581.02|578.22|580.81|578.01|0
1642726720000|2022-01-21 00:58:40|580.81|578.01|581.13|578.33|581.13|578.33|580.69|577.89|0
1642726730000|2022-01-21 00:58:50|580.81|578.01|580.69|577.89|580.81|578.01|580.69|577.89|0
1642726740000|2022-01-21 00:59:00|580.47|577.67|580.47|577.67|580.47|577.67|580.47|577.67|0
1642726750000|2022-01-21 00:59:10|580.59|577.79|580.69|577.89|580.91|578.11|580.47|577.67|0
1642726760000|2022-01-21 00:59:20|580.91|578.11|581.13|578.33|581.13|578.33|580.91|578.11|0
1642726770000|2022-01-21 00:59:30|581.35|578.55|581.78|578.98|581.78|578.98|581.35|578.55|0
1642726780000|2022-01-21 00:59:40|582|579.2|582.87|580.07|582.87|580.07|582|579.2|0
1642726790000|2022-01-21 00:59:50|583.09|580.29|583.31|580.51|583.31|580.51|583.09|580.29|0
1642726800000|2022-01-21 01:00:00|583.74|580.94|582.55|579.75|583.74|580.94|582.44|579.64|0
1642726810000|2022-01-21 01:00:10|582.44|579.64|581.13|578.33|582.44|579.64|581.13|578.33|0
1642726820000|2022-01-21 01:00:20|581.56|578.76|581.68|578.88|581.78|578.98|581.56|578.76|0
1642726830000|2022-01-21 01:00:30|581.78|578.98|582.44|579.64|582.44|579.64|581.78|578.98|0
1642726840000|2022-01-21 01:00:40|582.33|579.53|582.44|579.64|582.65|579.85|582.33|579.53|0
1642726850000|2022-01-21 01:00:50|582.22|579.42|581.78|578.98|582.33|579.53|581.78|578.98|0
1642726860000|2022-01-21 01:01:00|581.35|578.55|581.46|578.66|581.46|578.66|581.35|578.55|0
1642726870000|2022-01-21 01:01:10|581.35|578.55|581.56|578.76|581.56|578.76|581.35|578.55|0
1642726880000|2022-01-21 01:01:20|581.35|578.55|580.59|577.79|581.35|578.55|580.59|577.79|0
1642726890000|2022-01-21 01:01:30|580.15|577.35|580.04|577.24|580.15|577.35|580.04|577.24|0
1642726900000|2022-01-21 01:01:40|580.26|577.46|580.47|577.67|580.47|577.67|580.04|577.24|0
1642726910000|2022-01-21 01:01:50|580.8|578|580.69|577.89|580.8|578|580.69|577.89|0
1642726920000|2022-01-21 01:02:00|580.59|577.79|580.91|578.11|581.13|578.33|580.59|577.79|0
1642726930000|2022-01-21 01:02:10|580.69|577.89|581.02|578.22|581.13|578.33|580.69|577.89|0
1642726940000|2022-01-21 01:02:20|580.91|578.11|580.59|577.79|581.02|578.22|580.59|577.79|0
1642726950000|2022-01-21 01:02:30|580.47|577.67|580.47|577.67|580.69|577.89|580.47|577.67|0
1642726960000|2022-01-21 01:02:40|580.37|577.57|580.26|577.46|580.91|578.11|580.26|577.46|0
1642726970000|2022-01-21 01:02:50|580.91|578.11|580.91|578.11|580.91|578.11|580.8|578|0
1642726980000|2022-01-21 01:03:00|580.37|577.57|581.13|578.33|581.13|578.33|580.37|577.57|0
1642726990000|2022-01-21 01:03:10|581.56|578.76|581.78|578.98|581.78|578.98|581.56|578.76|0
1642727000000|2022-01-21 01:03:20|581.68|578.88|581.89|579.09|582|579.2|581.68|578.88|0
1642727010000|2022-01-21 01:03:30|582|579.2|582.22|579.42|582.43|579.63|582|579.2|0
1642727020000|2022-01-21 01:03:40|582|579.2|581.78|578.98|582|579.2|581.78|578.98|0
1642727030000|2022-01-21 01:03:50|581.34|578.54|581.89|579.09|581.89|579.09|581.34|578.54|0
1642727040000|2022-01-21 01:04:00|582.22|579.42|582.22|579.42|582.22|579.42|581.78|578.98|0
1642727050000|2022-01-21 01:04:10|582.33|579.53|582|579.2|582.33|579.53|582|579.2|0
1642727060000|2022-01-21 01:04:20|582.22|579.42|582.22|579.42|582.22|579.42|582.22|579.42|0
1642727070000|2022-01-21 01:04:30|582.33|579.53|582.65|579.85|582.65|579.85|582.22|579.42|0
1642727080000|2022-01-21 01:04:40|582.43|579.63|581.78|578.98|582.43|579.63|581.78|578.98|0
1642727090000|2022-01-21 01:04:50|581.89|579.09|581.68|578.88|581.89|579.09|581.68|578.88|0
1642727100000|2022-01-21 01:05:00|581.78|578.98|582.43|579.63|582.43|579.63|581.78|578.98|0
1642727110000|2022-01-21 01:05:10|582.55|579.75|581.78|578.98|582.55|579.75|581.78|578.98|0
1642727120000|2022-01-21 01:05:20|582.22|579.42|582|579.2|582.22|579.42|582|579.2|0
1642727130000|2022-01-21 01:05:30|582.11|579.31|582.43|579.63|582.43|579.63|582|579.2|0
1642727140000|2022-01-21 01:05:40|582.33|579.53|582.22|579.42|582.33|579.53|582.11|579.31|0
1642727150000|2022-01-21 01:05:50|582.33|579.53|582.22|579.42|582.33|579.53|582.22|579.42|0
1642727160000|2022-01-21 01:06:00|582.33|579.53|583.96|581.16|583.96|581.16|582.33|579.53|0
1642727170000|2022-01-21 01:06:10|583.52|580.72|582.98|580.18|583.52|580.72|582.98|580.18|0
1642727180000|2022-01-21 01:06:20|583.09|580.29|583.09|580.29|583.09|580.29|582.87|580.07|0
1642727190000|2022-01-21 01:06:30|583.31|580.51|583.42|580.62|583.42|580.62|583.2|580.4|0
1642727200000|2022-01-21 01:06:40|583.52|580.72|583.74|580.94|583.74|580.94|583.52|580.72|0
1642727210000|2022-01-21 01:06:50|583.64|580.84|583.52|580.72|583.74|580.94|583.52|580.72|0
1642727220000|2022-01-21 01:07:00|583.42|580.62|583.96|581.16|583.96|581.16|583.42|580.62|0
1642727230000|2022-01-21 01:07:10|584.07|581.27|583.96|581.16|584.07|581.27|583.96|581.16|0
1642727240000|2022-01-21 01:07:20|584.07|581.27|584.18|581.38|584.18|581.38|583.74|580.94|0
1642727250000|2022-01-21 01:07:30|584.07|581.27|584.07|581.27|584.07|581.27|584.07|581.27|0
1642727260000|2022-01-21 01:07:40|584.18|581.38|583.74|580.94|584.29|581.49|583.74|580.94|0
1642727270000|2022-01-21 01:07:50|583.64|580.84|583.74|580.94|583.74|580.94|583.52|580.72|0
1642727280000|2022-01-21 01:08:00|584.18|581.38|583.74|580.94|584.18|581.38|583.74|580.94|0
1642727290000|2022-01-21 01:08:10|583.96|581.16|584.4|581.6|584.4|581.6|583.96|581.16|0
1642727300000|2022-01-21 01:08:20|585.05|582.25|585.71|582.91|585.71|582.91|585.05|582.25|0
1642727310000|2022-01-21 01:08:30|585.93|583.13|586.14|583.34|586.36|583.56|585.93|583.13|0
1642727320000|2022-01-21 01:08:40|586.36|583.56|586.58|583.78|586.58|583.78|586.36|583.56|0
1642727330000|2022-01-21 01:08:50|586.7|583.9|586.48|583.68|586.7|583.9|586.36|583.56|0
1642727340000|2022-01-21 01:09:00|587.68|584.88|588.11|585.31|588.11|585.31|587.68|584.88|0
1642727350000|2022-01-21 01:09:10|587.89|585.09|588.99|586.19|588.99|586.19|587.89|585.09|0
1642727360000|2022-01-21 01:09:20|588.55|585.75|588.55|585.75|588.77|585.97|588.55|585.75|0
1642727370000|2022-01-21 01:09:30|588.66|585.86|588.55|585.75|588.99|586.19|588.55|585.75|0
1642727380000|2022-01-21 01:09:40|588.99|586.19|588.99|586.19|588.99|586.19|588.66|585.86|0
1642727390000|2022-01-21 01:09:50|591.4|588.6|590.85|588.05|591.4|588.6|590.85|588.05|0
1642727400000|2022-01-21 01:10:00|591.18|588.38|591.4|588.6|591.4|588.6|591.18|588.38|0
1642727410000|2022-01-21 01:10:10|590.74|587.94|590.63|587.83|590.74|587.94|590.52|587.72|0
1642727420000|2022-01-21 01:10:20|590.52|587.72|590.3|587.5|590.52|587.72|590.3|587.5|0
1642727430000|2022-01-21 01:10:30|590.08|587.28|589.86|587.06|590.08|587.28|589.86|587.06|0
1642727440000|2022-01-21 01:10:40|590.3|587.5|589.98|587.18|590.3|587.5|589.86|587.06|0
1642727450000|2022-01-21 01:10:50|590.08|587.28|589.64|586.84|590.08|587.28|589.64|586.84|0
1642727460000|2022-01-21 01:11:00|589.54|586.74|589.64|586.84|589.64|586.84|589.43|586.63|0
1642727470000|2022-01-21 01:11:10|589.43|586.63|589.64|586.84|589.64|586.84|589.43|586.63|0
1642727480000|2022-01-21 01:11:20|589.43|586.63|589.54|586.74|589.54|586.74|589.43|586.63|0
1642727490000|2022-01-21 01:11:30|589.64|586.84|590.08|587.28|590.3|587.5|589.64|586.84|0
1642727500000|2022-01-21 01:11:40|589.86|587.06|590.96|588.16|590.96|588.16|589.86|587.06|0
1642727510000|2022-01-21 01:11:50|591.07|588.27|591.73|588.93|591.73|588.93|591.07|588.27|0
1642727520000|2022-01-21 01:12:00|592.06|589.26|593.15|590.35|593.15|590.35|592.06|589.26|0
1642727530000|2022-01-21 01:12:10|594.69|591.89|593.37|590.57|594.69|591.89|593.37|590.57|0
1642727540000|2022-01-21 01:12:20|593.15|590.35|592.27|589.47|593.15|590.35|591.73|588.93|0
1642727550000|2022-01-21 01:12:30|592.39|589.59|592.06|589.26|592.39|589.59|591.84|589.04|0
1642727560000|2022-01-21 01:12:40|591.62|588.82|592.27|589.47|592.27|589.47|591.62|588.82|0
1642727570000|2022-01-21 01:12:50|592.71|589.91|593.59|590.79|593.59|590.79|592.71|589.91|0
1642727580000|2022-01-21 01:13:00|593.27|590.47|593.92|591.12|593.92|591.12|593.27|590.47|0
1642727590000|2022-01-21 01:13:10|594.03|591.23|593.15|590.35|594.03|591.23|593.15|590.35|0
1642727600000|2022-01-21 01:13:20|592.93|590.13|593.15|590.35|593.59|590.79|592.93|590.13|0
1642727610000|2022-01-21 01:13:30|593.05|590.25|593.05|590.25|593.15|590.35|593.05|590.25|0
1642727620000|2022-01-21 01:13:40|592.83|590.03|593.49|590.69|593.49|590.69|592.71|589.91|0
1642727630000|2022-01-21 01:13:50|593.27|590.47|593.92|591.12|593.92|591.12|592.93|590.13|0
1642727640000|2022-01-21 01:14:00|593.59|590.79|593.92|591.12|593.92|591.12|593.59|590.79|0
1642727650000|2022-01-21 01:14:10|594.03|591.23|593.59|590.79|594.03|591.23|593.49|590.69|0
1642727660000|2022-01-21 01:14:20|593.37|590.57|592.93|590.13|593.37|590.57|592.93|590.13|0
1642727670000|2022-01-21 01:14:30|592.49|589.69|592.05|589.25|592.49|589.69|592.05|589.25|0
1642727680000|2022-01-21 01:14:40|591.84|589.04|590.74|587.94|592.05|589.25|590.74|587.94|0
1642727690000|2022-01-21 01:14:50|590.08|587.28|590.08|587.28|590.52|587.72|589.86|587.06|0
1642727700000|2022-01-21 01:15:00|589.86|587.06|589.54|586.74|589.86|587.06|589.54|586.74|0
1642727710000|2022-01-21 01:15:10|589.32|586.52|589.21|586.41|589.54|586.74|589.21|586.41|0
1642727720000|2022-01-21 01:15:20|589.86|587.06|589.32|586.52|589.86|587.06|588.99|586.19|0
1642727730000|2022-01-21 01:15:30|588.99|586.19|588.11|585.31|588.99|586.19|588.11|585.31|0
1642727740000|2022-01-21 01:15:40|588.33|585.53|587.67|584.87|588.33|585.53|587.67|584.87|0
1642727750000|2022-01-21 01:15:50|587.45|584.65|587.79|584.99|587.79|584.99|587.45|584.65|0
1642727760000|2022-01-21 01:16:00|587.89|585.09|587.89|585.09|588.11|585.31|587.67|584.87|0
1642727770000|2022-01-21 01:16:10|588.11|585.31|588.11|585.31|588.22|585.42|588.11|585.31|0
1642727780000|2022-01-21 01:16:20|587.89|585.09|587.45|584.65|587.89|585.09|587.45|584.65|0
1642727790000|2022-01-21 01:16:30|587.35|584.55|587.89|585.09|587.89|585.09|587.35|584.55|0
1642727800000|2022-01-21 01:16:40|588.11|585.31|587.89|585.09|588.11|585.31|587.89|585.09|0
1642727810000|2022-01-21 01:16:50|587.79|584.99|588.55|585.75|588.55|585.75|587.79|584.99|0
1642727820000|2022-01-21 01:17:00|588.33|585.53|588.33|585.53|588.33|585.53|588.33|585.53|0
1642727840000|2022-01-21 01:17:20|588.55|585.75|588.88|586.08|588.88|586.08|588.55|585.75|0
1642727850000|2022-01-21 01:17:30|588.99|586.19|589.21|586.41|589.21|586.41|588.99|586.19|0
1642727860000|2022-01-21 01:17:40|589.32|586.52|588.77|585.97|589.32|586.52|588.77|585.97|0
1642727870000|2022-01-21 01:17:50|588.33|585.53|588.33|585.53|588.44|585.64|588.33|585.53|0
1642727880000|2022-01-21 01:18:00|588.77|585.97|588.99|586.19|588.99|586.19|588.66|585.86|0
1642727890000|2022-01-21 01:18:10|589.1|586.3|589.1|586.3|589.1|586.3|588.99|586.19|0
1642727900000|2022-01-21 01:18:20|589.64|586.84|589.76|586.96|590.3|587.5|589.64|586.84|0
1642727910000|2022-01-21 01:18:30|589.64|586.84|589.98|587.18|589.98|587.18|589.64|586.84|0
1642727920000|2022-01-21 01:18:40|590.08|587.28|590.96|588.16|590.96|588.16|590.08|587.28|0
1642727930000|2022-01-21 01:18:50|591.18|588.38|590.63|587.83|591.18|588.38|590.63|587.83|0
1642727940000|2022-01-21 01:19:00|590.74|587.94|591.51|588.71|591.51|588.71|590.74|587.94|0
1642727950000|2022-01-21 01:19:10|591.62|588.82|591.51|588.71|591.73|588.93|591.51|588.71|0
1642727960000|2022-01-21 01:19:20|590.96|588.16|590.52|587.72|591.07|588.27|590.52|587.72|0
1642727970000|2022-01-21 01:19:30|590.74|587.94|591.62|588.82|591.62|588.82|590.74|587.94|0
1642727980000|2022-01-21 01:19:40|591.73|588.93|591.29|588.49|591.73|588.93|591.29|588.49|0
1642727990000|2022-01-21 01:19:50|591.18|588.38|591.18|588.38|591.18|588.38|591.18|588.38|0
1642728000000|2022-01-21 01:20:00|591.4|588.6|590.41|587.61|591.4|588.6|590.3|587.5|0
1642728010000|2022-01-21 01:20:10|590.52|587.72|590.08|587.28|590.52|587.72|589.98|587.18|0
1642728020000|2022-01-21 01:20:20|589.98|587.18|589.2|586.4|590.08|587.28|589.2|586.4|0
1642728030000|2022-01-21 01:20:30|589.42|586.62|589.2|586.4|589.42|586.62|588.99|586.19|0
1642728040000|2022-01-21 01:20:40|589.42|586.62|588.99|586.19|589.42|586.62|588.99|586.19|0
1642728050000|2022-01-21 01:20:50|588.77|585.97|588.11|585.31|588.77|585.97|588.11|585.31|0
1642728060000|2022-01-21 01:21:00|588.55|585.75|588.99|586.19|588.99|586.19|588.55|585.75|0
1642728070000|2022-01-21 01:21:10|588.88|586.08|588.44|585.64|588.88|586.08|588.33|585.53|0
1642728080000|2022-01-21 01:21:20|588.55|585.75|588.88|586.08|588.88|586.08|588.55|585.75|0
1642728090000|2022-01-21 01:21:30|588.99|586.19|588.66|585.86|588.99|586.19|588.66|585.86|0
1642728100000|2022-01-21 01:21:40|588.77|585.97|588.88|586.08|588.99|586.19|588.77|585.97|0
1642728110000|2022-01-21 01:21:50|589.2|586.4|589.42|586.62|589.64|586.84|589.2|586.4|0
1642728120000|2022-01-21 01:22:00|589.2|586.4|588.11|585.31|589.2|586.4|588.11|585.31|0
1642728130000|2022-01-21 01:22:10|587.89|585.09|588.33|585.53|588.33|585.53|587.89|585.09|0
1642728140000|2022-01-21 01:22:20|588.11|585.31|588.22|585.42|588.33|585.53|588.11|585.31|0
1642728150000|2022-01-21 01:22:30|588.33|585.53|588.66|585.86|588.77|585.97|588.33|585.53|0
1642728160000|2022-01-21 01:22:40|588.33|585.53|587.67|584.87|588.33|585.53|587.67|584.87|0
1642728170000|2022-01-21 01:22:50|587.45|584.65|588.11|585.31|588.11|585.31|587.45|584.65|0
1642728180000|2022-01-21 01:23:00|588.22|585.42|587.45|584.65|588.22|585.42|587.45|584.65|0
1642728190000|2022-01-21 01:23:10|587.23|584.43|587.23|584.43|587.23|584.43|586.58|583.78|0
1642728200000|2022-01-21 01:23:20|586.8|584|586.69|583.89|586.8|584|586.58|583.78|0
1642728210000|2022-01-21 01:23:30|586.36|583.56|586.58|583.78|586.58|583.78|586.36|583.56|0
1642728220000|2022-01-21 01:23:40|586.36|583.56|586.47|583.67|586.58|583.78|586.14|583.34|0
1642728230000|2022-01-21 01:23:50|586.25|583.45|585.7|582.9|586.25|583.45|585.7|582.9|0
1642728240000|2022-01-21 01:24:00|585.92|583.12|586.14|583.34|586.14|583.34|585.92|583.12|0
1642728250000|2022-01-21 01:24:10|586.04|583.24|585.05|582.25|586.14|583.34|585.05|582.25|0
1642728260000|2022-01-21 01:24:20|585.49|582.69|585.16|582.36|585.49|582.69|585.16|582.36|0
1642728270000|2022-01-21 01:24:30|585.27|582.47|585.05|582.25|585.27|582.47|585.05|582.25|0
1642728280000|2022-01-21 01:24:40|584.83|582.03|584.29|581.49|584.83|582.03|584.29|581.49|0
1642728290000|2022-01-21 01:24:50|584.39|581.59|584.51|581.71|584.61|581.81|584.39|581.59|0
1642728300000|2022-01-21 01:25:00|584.07|581.27|584.39|581.59|584.39|581.59|584.07|581.27|0
1642728310000|2022-01-21 01:25:10|584.18|581.38|583.74|580.94|584.18|581.38|583.74|580.94|0
1642728320000|2022-01-21 01:25:20|583.85|581.05|583.52|580.72|583.85|581.05|583.42|580.62|0
1642728330000|2022-01-21 01:25:30|583.85|581.05|584.18|581.38|584.18|581.38|583.85|581.05|0
1642728340000|2022-01-21 01:25:40|583.74|580.94|583.74|580.94|583.74|580.94|583.52|580.72|0
1642728350000|2022-01-21 01:25:50|583.96|581.16|583.74|580.94|583.96|581.16|583.74|580.94|0
1642728360000|2022-01-21 01:26:00|583.96|581.16|583.96|581.16|583.96|581.16|583.74|580.94|0
1642728370000|2022-01-21 01:26:10|583.52|580.72|582.65|579.85|583.52|580.72|582.43|579.63|0
1642728380000|2022-01-21 01:26:20|582.98|580.18|582.87|580.07|582.98|580.18|582.87|580.07|0
1642728390000|2022-01-21 01:26:30|582.43|579.63|582.54|579.74|582.54|579.74|582.43|579.63|0
1642728400000|2022-01-21 01:26:40|582.11|579.31|582.43|579.63|582.43|579.63|581.99|579.19|0
1642728410000|2022-01-21 01:26:50|582.21|579.41|582.11|579.31|582.21|579.41|582.11|579.31|0
1642728420000|2022-01-21 01:27:00|581.99|579.19|582.11|579.31|582.11|579.31|581.78|578.98|0
1642728430000|2022-01-21 01:27:10|581.78|578.98|581.12|578.32|581.78|578.98|581.12|578.32|0
1642728440000|2022-01-21 01:27:20|580.25|577.45|579.81|577.01|580.36|577.56|579.81|577.01|0
1642728450000|2022-01-21 01:27:30|580.03|577.23|580.25|577.45|580.25|577.45|580.03|577.23|0
1642728460000|2022-01-21 01:27:40|579.81|577.01|580.15|577.35|580.25|577.45|579.81|577.01|0
1642728470000|2022-01-21 01:27:50|579.81|577.01|579.6|576.8|579.81|577.01|579.38|576.58|0
1642728480000|2022-01-21 01:28:00|579.93|577.13|579.81|577.01|579.93|577.13|579.81|577.01|0
1642728490000|2022-01-21 01:28:10|580.03|577.23|580.03|577.23|580.47|577.67|579.81|577.01|0
1642728500000|2022-01-21 01:28:20|579.6|576.8|580.15|577.35|580.15|577.35|579.6|576.8|0
1642728510000|2022-01-21 01:28:30|580.25|577.45|580.25|577.45|580.36|577.56|580.25|577.45|0
1642728520000|2022-01-21 01:28:40|580.03|577.23|580.25|577.45|580.69|577.89|580.03|577.23|0
1642728530000|2022-01-21 01:28:50|580.15|577.35|580.25|577.45|580.25|577.45|580.15|577.35|0
1642728540000|2022-01-21 01:29:00|580.47|577.67|580.69|577.89|580.69|577.89|580.47|577.67|0
1642728550000|2022-01-21 01:29:10|580.25|577.45|579.38|576.58|580.25|577.45|579.38|576.58|0
1642728560000|2022-01-21 01:29:20|579.49|576.69|578.29|575.49|579.49|576.69|577.86|575.06|0
1642728570000|2022-01-21 01:29:30|578.07|575.27|578.4|575.6|578.4|575.6|577.86|575.06|0
1642728580000|2022-01-21 01:29:40|577.86|575.06|577.97|575.17|577.97|575.17|577.42|574.62|0
1642728590000|2022-01-21 01:29:50|578.07|575.27|577.97|575.17|578.07|575.27|577.97|575.17|0
1642728600000|2022-01-21 01:30:00|578.07|575.27|578.07|575.27|578.51|575.71|578.07|575.27|0
1642728610000|2022-01-21 01:30:10|578.51|575.71|579.16|576.36|579.16|576.36|578.51|575.71|0
1642728620000|2022-01-21 01:30:20|578.94|576.14|579.6|576.8|579.6|576.8|578.94|576.14|0
1642728630000|2022-01-21 01:30:30|579.81|577.01|579.81|577.01|580.03|577.23|579.49|576.69|0
1642728640000|2022-01-21 01:30:40|580.03|577.23|580.47|577.67|580.58|577.78|579.71|576.91|0
1642728650000|2022-01-21 01:30:50|580.36|577.56|579.71|576.91|580.36|577.56|579.71|576.91|0
1642728660000|2022-01-21 01:31:00|579.93|577.13|580.03|577.23|580.03|577.23|579.71|576.91|0
1642728670000|2022-01-21 01:31:10|580.15|577.35|579.93|577.13|580.15|577.35|579.49|576.69|0
1642728680000|2022-01-21 01:31:20|579.6|576.8|579.71|576.91|579.71|576.91|579.49|576.69|0
1642728690000|2022-01-21 01:31:30|579.38|576.58|580.03|577.23|580.03|577.23|579.38|576.58|0
1642728700000|2022-01-21 01:31:40|579.71|576.91|579.6|576.8|579.71|576.91|579.6|576.8|0
1642728710000|2022-01-21 01:31:50|579.93|577.13|580.14|577.34|580.14|577.34|579.93|577.13|0
1642728720000|2022-01-21 01:32:00|580.25|577.45|581.34|578.54|581.34|578.54|580.25|577.45|0
1642728730000|2022-01-21 01:32:10|581.02|578.22|581.12|578.32|581.12|578.32|580.9|578.1|0
1642728740000|2022-01-21 01:32:20|581.34|578.54|581.45|578.65|581.45|578.65|581.12|578.32|0
1642728750000|2022-01-21 01:32:30|581.34|578.54|581.23|578.43|581.56|578.76|581.23|578.43|0
1642728760000|2022-01-21 01:32:40|581.12|578.32|581.77|578.97|581.77|578.97|581.12|578.32|0
1642728770000|2022-01-21 01:32:50|581.45|578.65|581.67|578.87|581.67|578.87|581.45|578.65|0
1642728780000|2022-01-21 01:33:00|581.77|578.97|581.77|578.97|582.43|579.63|581.77|578.97|0
1642728790000|2022-01-21 01:33:10|581.89|579.09|581.34|578.54|581.89|579.09|581.34|578.54|0
1642728800000|2022-01-21 01:33:20|580.47|577.67|580.9|578.1|580.9|578.1|580.47|577.67|0
1642728810000|2022-01-21 01:33:30|581.02|578.22|580.25|577.45|581.02|578.22|580.25|577.45|0
1642728820000|2022-01-21 01:33:40|580.68|577.88|580.58|577.78|580.68|577.88|580.58|577.78|0
1642728830000|2022-01-21 01:33:50|580.47|577.67|579.81|577.01|580.47|577.67|579.81|577.01|0
1642728840000|2022-01-21 01:34:00|580.03|577.23|579.27|576.47|580.03|577.23|579.27|576.47|0
1642728850000|2022-01-21 01:34:10|579.81|577.01|580.03|577.23|580.03|577.23|579.81|577.01|0
1642728860000|2022-01-21 01:34:20|579.81|577.01|579.16|576.36|579.81|577.01|579.16|576.36|0
1642728870000|2022-01-21 01:34:30|578.94|576.14|579.27|576.47|579.49|576.69|578.94|576.14|0
1642728880000|2022-01-21 01:34:40|579.38|576.58|579.16|576.36|579.38|576.58|578.73|575.93|0
1642728890000|2022-01-21 01:34:50|579.06|576.26|579.16|576.36|579.16|576.36|578.84|576.04|0
1642728900000|2022-01-21 01:35:00|578.94|576.14|580.47|577.67|580.47|577.67|578.94|576.14|0
1642728910000|2022-01-21 01:35:10|580.58|577.78|580.58|577.78|580.9|578.1|580.58|577.78|0
1642728920000|2022-01-21 01:35:20|580.14|577.34|580.25|577.45|580.36|577.56|580.03|577.23|0
1642728930000|2022-01-21 01:35:30|580.03|577.23|580.47|577.67|580.47|577.67|579.81|577.01|0
1642728940000|2022-01-21 01:35:40|580.58|577.78|581.34|578.54|581.34|578.54|580.58|577.78|0
1642728950000|2022-01-21 01:35:50|581.56|578.76|582.86|580.06|582.86|580.06|581.56|578.76|0
1642728960000|2022-01-21 01:36:00|582.76|579.96|583.08|580.28|583.08|580.28|582.76|579.96|0
1642728970000|2022-01-21 01:36:10|582.76|579.96|581.56|578.76|582.76|579.96|581.56|578.76|0
1642728980000|2022-01-21 01:36:20|581.26|578.46|580.94|578.14|581.26|578.46|580.82|578.02|0
1642728990000|2022-01-21 01:36:30|581.26|578.46|581.7|578.9|581.7|578.9|581.26|578.46|0
1642729000000|2022-01-21 01:36:40|581.81|579.01|581.81|579.01|582.03|579.23|581.81|579.01|0
1642729010000|2022-01-21 01:36:50|582.25|579.45|581.91|579.11|582.35|579.55|581.91|579.11|0
1642729020000|2022-01-21 01:37:00|582.25|579.45|583.22|580.42|583.22|580.42|582.25|579.45|0
1642729030000|2022-01-21 01:37:10|583.56|580.76|583.22|580.42|583.56|580.76|583.01|580.21|0
1642729040000|2022-01-21 01:37:20|583.01|580.21|584.75|581.95|584.75|581.95|583.01|580.21|0
1642729050000|2022-01-21 01:37:30|584.43|581.63|583.56|580.76|584.43|581.63|583.56|580.76|0
1642729060000|2022-01-21 01:37:40|583.66|580.86|583.12|580.32|583.66|580.86|583.12|580.32|0
1642729070000|2022-01-21 01:37:50|583.22|580.42|582.03|579.23|583.22|580.42|582.03|579.23|0
1642729080000|2022-01-21 01:38:00|582.35|579.55|582.79|579.99|582.79|579.99|582.25|579.45|0
1642729090000|2022-01-21 01:38:10|582.46|579.66|583.22|580.42|583.22|580.42|582.46|579.66|0
1642729100000|2022-01-21 01:38:20|583.12|580.32|582.46|579.66|583.12|580.32|582.46|579.66|0
1642729110000|2022-01-21 01:38:30|582.9|580.1|583.12|580.32|583.34|580.54|582.9|580.1|0
1642729120000|2022-01-21 01:38:40|583.99|581.19|584.43|581.63|584.43|581.63|583.88|581.08|0
1642729130000|2022-01-21 01:38:50|583.77|580.97|582.9|580.1|583.77|580.97|582.79|579.99|0
1642729140000|2022-01-21 01:39:00|583.56|580.76|582.79|579.99|583.56|580.76|582.46|579.66|0
1642729150000|2022-01-21 01:39:10|583.01|580.21|583.12|580.32|583.34|580.54|583.01|580.21|0
1642729160000|2022-01-21 01:39:20|583.44|580.64|583.01|580.21|583.44|580.64|583.01|580.21|0
1642729170000|2022-01-21 01:39:30|583.22|580.42|583.88|581.08|583.88|581.08|583.22|580.42|0
1642729180000|2022-01-21 01:39:40|583.44|580.64|583.22|580.42|583.44|580.64|583.22|580.42|0
1642729190000|2022-01-21 01:39:50|583.66|580.86|584.75|581.95|584.97|582.17|583.66|580.86|0
1642729200000|2022-01-21 01:40:00|585.41|582.61|586.07|583.27|586.07|583.27|585.41|582.61|0
1642729210000|2022-01-21 01:40:10|585.41|582.61|583.88|581.08|585.41|582.61|583.88|581.08|0
1642729220000|2022-01-21 01:40:20|584.1|581.3|583.56|580.76|584.53|581.73|583.56|580.76|0
1642729230000|2022-01-21 01:40:30|583.44|580.64|582.79|579.99|583.44|580.64|582.79|579.99|0
1642729240000|2022-01-21 01:40:40|582.9|580.1|583.12|580.32|583.22|580.42|582.9|580.1|0
1642729250000|2022-01-21 01:40:50|583.56|580.76|584.32|581.52|584.32|581.52|583.56|580.76|0
1642729260000|2022-01-21 01:41:00|584.1|581.3|584.87|582.07|584.97|582.17|584.1|581.3|0
1642729270000|2022-01-21 01:41:10|584.97|582.17|584.53|581.73|584.97|582.17|584.21|581.41|0
1642729280000|2022-01-21 01:41:20|585.09|582.29|584.75|581.95|585.09|582.29|584.75|581.95|0
1642729290000|2022-01-21 01:41:30|584.87|582.07|584.87|582.07|584.87|582.07|584.87|582.07|0
1642729300000|2022-01-21 01:41:40|584.97|582.17|584.75|581.95|585.19|582.39|584.75|581.95|0
1642729310000|2022-01-21 01:41:50|584.32|581.52|585.19|582.39|585.19|582.39|584.32|581.52|0
1642729320000|2022-01-21 01:42:00|585.41|582.61|584.97|582.17|585.41|582.61|584.97|582.17|0
1642729330000|2022-01-21 01:42:10|584.75|581.95|585.41|582.61|585.41|582.61|584.75|581.95|0
1642729340000|2022-01-21 01:42:20|584.97|582.17|584.53|581.73|584.97|582.17|584.53|581.73|0
1642729350000|2022-01-21 01:42:30|584.97|582.17|585.63|582.83|585.63|582.83|584.97|582.17|0
1642729360000|2022-01-21 01:42:40|586.62|583.82|586.72|583.92|586.72|583.92|586.5|583.7|0
1642729370000|2022-01-21 01:42:50|586.5|583.7|586.62|583.82|586.72|583.92|586.28|583.48|0
1642729380000|2022-01-21 01:43:00|586.5|583.7|586.62|583.82|586.72|583.92|586.5|583.7|0
1642729390000|2022-01-21 01:43:10|586.28|583.48|586.5|583.7|586.5|583.7|585.41|582.61|0
1642729400000|2022-01-21 01:43:20|587.49|584.69|588.69|585.89|588.69|585.89|587.49|584.69|0
1642729410000|2022-01-21 01:43:30|588.81|586.01|589.13|586.33|589.13|586.33|588.69|585.89|0
1642729420000|2022-01-21 01:43:40|589.03|586.23|588.03|585.23|589.03|586.23|588.03|585.23|0
1642729430000|2022-01-21 01:43:50|587.82|585.02|588.81|586.01|588.81|586.01|587.82|585.02|0
1642729440000|2022-01-21 01:44:00|588.25|585.45|587.82|585.02|588.25|585.45|587.6|584.8|0
1642729450000|2022-01-21 01:44:10|587.71|584.91|588.03|585.23|588.37|585.57|587.71|584.91|0
1642729460000|2022-01-21 01:44:20|587.82|585.02|587.71|584.91|587.82|585.02|587.71|584.91|0
1642729470000|2022-01-21 01:44:30|587.6|584.8|588.03|585.23|588.37|585.57|587.6|584.8|0
1642729480000|2022-01-21 01:44:40|588.37|585.57|587.82|585.02|588.37|585.57|587.82|585.02|0
1642729490000|2022-01-21 01:44:50|587.93|585.13|587.6|584.8|587.93|585.13|587.6|584.8|0
1642729500000|2022-01-21 01:45:00|587.38|584.58|588.25|585.45|588.25|585.45|587.38|584.58|0
1642729510000|2022-01-21 01:45:10|588.03|585.23|588.03|585.23|588.03|585.23|587.82|585.02|0
1642729520000|2022-01-21 01:45:20|588.47|585.67|589.13|586.33|589.13|586.33|588.47|585.67|0
1642729530000|2022-01-21 01:45:30|588.69|585.89|589.02|586.22|589.24|586.44|588.69|585.89|0
1642729540000|2022-01-21 01:45:40|588.81|586.01|588.37|585.57|588.81|586.01|588.37|585.57|0
1642729550000|2022-01-21 01:45:50|588.59|585.79|588.59|585.79|588.59|585.79|588.25|585.45|0
1642729560000|2022-01-21 01:46:00|588.15|585.35|589.02|586.22|589.02|586.22|588.15|585.35|0
1642729570000|2022-01-21 01:46:10|588.81|586.01|589.35|586.55|589.35|586.55|588.81|586.01|0
1642729580000|2022-01-21 01:46:20|589.02|586.22|589.13|586.33|589.35|586.55|589.02|586.22|0
1642729590000|2022-01-21 01:46:30|589.46|586.66|589.57|586.77|589.68|586.88|589.46|586.66|0
1642729600000|2022-01-21 01:46:40|589.68|586.88|590.56|587.76|590.67|587.87|589.68|586.88|0
1642729610000|2022-01-21 01:46:50|590.34|587.54|590.78|587.98|590.78|587.98|590.34|587.54|0
1642729620000|2022-01-21 01:47:00|590.66|587.86|590.34|587.54|590.66|587.86|590.01|587.21|0
1642729630000|2022-01-21 01:47:10|590.01|587.21|589.35|586.55|590.01|587.21|589.13|586.33|0
1642729640000|2022-01-21 01:47:20|589.46|586.66|590.01|587.21|590.01|587.21|589.46|586.66|0
1642729650000|2022-01-21 01:47:30|589.9|587.1|589.13|586.33|589.9|587.1|589.13|586.33|0
1642729660000|2022-01-21 01:47:40|588.69|585.89|588.81|586.01|588.81|586.01|588.69|585.89|0
1642729670000|2022-01-21 01:47:50|589.13|586.33|589.35|586.55|589.46|586.66|589.13|586.33|0
1642729680000|2022-01-21 01:48:00|589.13|586.33|589.13|586.33|589.35|586.55|589.02|586.22|0
1642729690000|2022-01-21 01:48:10|589.35|586.55|590.23|587.43|590.23|587.43|589.35|586.55|0
1642729700000|2022-01-21 01:48:20|589.68|586.88|589.79|586.99|589.79|586.99|589.68|586.88|0
1642729710000|2022-01-21 01:48:30|590.12|587.32|590.23|587.43|590.23|587.43|589.79|586.99|0
1642729720000|2022-01-21 01:48:40|590.34|587.54|589.79|586.99|590.34|587.54|589.79|586.99|0
1642729730000|2022-01-21 01:48:50|590.12|587.32|590.23|587.43|590.23|587.43|590.01|587.21|0
1642729740000|2022-01-21 01:49:00|590.45|587.65|591.1|588.3|591.1|588.3|590.45|587.65|0
1642729750000|2022-01-21 01:49:10|590.88|588.08|591.76|588.96|591.76|588.96|590.88|588.08|0
1642729760000|2022-01-21 01:49:20|592.64|589.84|592.64|589.84|592.86|590.06|592.64|589.84|0
1642729770000|2022-01-21 01:49:30|592.86|590.06|592.42|589.62|592.86|590.06|592.42|589.62|0
1642729780000|2022-01-21 01:49:40|592.32|589.52|591.88|589.08|592.32|589.52|591.88|589.08|0
1642729790000|2022-01-21 01:49:50|592.42|589.62|592.64|589.84|592.86|590.06|592.42|589.62|0
1642729800000|2022-01-21 01:50:00|592.86|590.06|591.32|588.52|592.86|590.06|591.32|588.52|0
1642729810000|2022-01-21 01:50:10|591.54|588.74|591.1|588.3|591.54|588.74|591.1|588.3|0
1642729820000|2022-01-21 01:50:20|590.66|587.86|591.1|588.3|591.1|588.3|590.66|587.86|0
1642729830000|2022-01-21 01:50:30|590.66|587.86|590.23|587.43|590.66|587.86|590.23|587.43|0
1642729840000|2022-01-21 01:50:40|590.01|587.21|590.23|587.43|590.23|587.43|590.01|587.21|0
1642729850000|2022-01-21 01:50:50|590.12|587.32|589.79|586.99|590.12|587.32|589.79|586.99|0
1642729860000|2022-01-21 01:51:00|590.01|587.21|591.32|588.52|591.32|588.52|590.01|587.21|0
1642729870000|2022-01-21 01:51:10|591.1|588.3|591.54|588.74|591.54|588.74|590.88|588.08|0
1642729880000|2022-01-21 01:51:20|591.44|588.64|591|588.2|591.44|588.64|591|588.2|0
1642729890000|2022-01-21 01:51:30|591.1|588.3|591.66|588.86|591.66|588.86|591.1|588.3|0
1642729900000|2022-01-21 01:51:40|592.64|589.84|592.1|589.3|592.64|589.84|591.98|589.18|0
1642729910000|2022-01-21 01:51:50|591.76|588.96|591.54|588.74|591.76|588.96|591.54|588.74|0
1642729920000|2022-01-21 01:52:00|590.88|588.08|589.68|586.88|590.88|588.08|589.68|586.88|0
1642729930000|2022-01-21 01:52:10|589.35|586.55|588.47|585.67|589.35|586.55|588.47|585.67|0
1642729940000|2022-01-21 01:52:20|587.93|585.13|589.02|586.22|589.02|586.22|587.38|584.58|0
1642729950000|2022-01-21 01:52:30|588.69|585.89|587.81|585.01|588.69|585.89|587.81|585.01|0
1642729960000|2022-01-21 01:52:40|587.49|584.69|588.15|585.35|588.15|585.35|587.38|584.58|0
1642729970000|2022-01-21 01:52:50|588.25|585.45|587.59|584.79|588.25|585.45|587.59|584.79|0
1642729980000|2022-01-21 01:53:00|588.25|585.45|588.59|585.79|588.59|585.79|588.03|585.23|0
1642729990000|2022-01-21 01:53:10|588.8|586|587.81|585.01|588.8|586|587.81|585.01|0
1642730000000|2022-01-21 01:53:20|587.71|584.91|587.38|584.58|587.93|585.13|587.38|584.58|0
1642730010000|2022-01-21 01:53:30|587.16|584.36|586.94|584.14|587.16|584.36|586.94|584.14|0
1642730020000|2022-01-21 01:53:40|586.5|583.7|586.5|583.7|586.5|583.7|586.28|583.48|0
1642730030000|2022-01-21 01:53:50|586.72|583.92|586.72|583.92|586.72|583.92|586.72|583.92|0
1642730040000|2022-01-21 01:54:00|587.05|584.25|586.72|583.92|587.05|584.25|586.72|583.92|0
1642730050000|2022-01-21 01:54:10|586.83|584.03|587.05|584.25|587.16|584.36|586.83|584.03|0
1642730060000|2022-01-21 01:54:20|587.16|584.36|587.27|584.47|587.27|584.47|586.94|584.14|0
1642730070000|2022-01-21 01:54:30|587.38|584.58|587.16|584.36|587.38|584.58|587.16|584.36|0
1642730080000|2022-01-21 01:54:40|586.72|583.92|585.74|582.94|586.72|583.92|585.74|582.94|0
1642730090000|2022-01-21 01:54:50|585.84|583.04|584.97|582.17|585.84|583.04|584.97|582.17|0
1642730100000|2022-01-21 01:55:00|584.31|581.51|584.53|581.73|584.75|581.95|584.31|581.51|0
1642730110000|2022-01-21 01:55:10|584.86|582.06|585.52|582.72|585.52|582.72|584.86|582.06|0
1642730120000|2022-01-21 01:55:20|585.62|582.82|585.84|583.04|585.84|583.04|585.62|582.82|0
1642730130000|2022-01-21 01:55:30|586.06|583.26|586.06|583.26|586.06|583.26|585.84|583.04|0
1642730140000|2022-01-21 01:55:40|585.96|583.16|585.74|582.94|585.96|583.16|585.74|582.94|0
1642730150000|2022-01-21 01:55:50|585.41|582.61|586.5|583.7|586.5|583.7|585.19|582.39|0
1642730160000|2022-01-21 01:56:00|586.28|583.48|586.5|583.7|586.5|583.7|586.28|583.48|0
1642730170000|2022-01-21 01:56:10|586.39|583.59|584.31|581.51|586.39|583.59|584.31|581.51|0
1642730180000|2022-01-21 01:56:20|584.53|581.73|584.43|581.63|584.53|581.73|584.43|581.63|0
1642730190000|2022-01-21 01:56:30|584.53|581.73|584.09|581.29|584.75|581.95|584.09|581.29|0
1642730200000|2022-01-21 01:56:40|583.66|580.86|582.78|579.98|583.66|580.86|582.78|579.98|0
1642730210000|2022-01-21 01:56:50|582.9|580.1|583.12|580.32|583.66|580.86|582.9|580.1|0
1642730220000|2022-01-21 01:57:00|583|580.2|583|580.2|583|580.2|582.78|579.98|0
1642730230000|2022-01-21 01:57:10|582.78|579.98|582.9|580.1|583|580.2|582.78|579.98|0
1642730240000|2022-01-21 01:57:20|582.78|579.98|583|580.2|583|580.2|582.35|579.55|0
1642730250000|2022-01-21 01:57:30|582.78|579.98|583|580.2|583|580.2|582.78|579.98|0
1642730260000|2022-01-21 01:57:40|582.46|579.66|582.24|579.44|582.46|579.66|581.91|579.11|0
1642730270000|2022-01-21 01:57:50|582.35|579.55|582.35|579.55|582.56|579.76|582.35|579.55|0
1642730280000|2022-01-21 01:58:00|583.22|580.42|582.56|579.76|583.22|580.42|582.56|579.76|0
1642730290000|2022-01-21 01:58:10|583|580.2|583|580.2|583|580.2|583|580.2|0
1642730300000|2022-01-21 01:58:20|583.44|580.64|583|580.2|583.44|580.64|583|580.2|0
1642730310000|2022-01-21 01:58:30|583.11|580.31|583.33|580.53|583.33|580.53|583.11|580.31|0
1642730320000|2022-01-21 01:58:40|583.55|580.75|582.35|579.55|583.55|580.75|582.35|579.55|0
1642730330000|2022-01-21 01:58:50|582.56|579.76|582.35|579.55|582.68|579.88|582.35|579.55|0
1642730340000|2022-01-21 01:59:00|581.69|578.89|583.22|580.42|583.22|580.42|581.26|578.46|0
1642730350000|2022-01-21 01:59:10|583.44|580.64|583.22|580.42|583.44|580.64|583.11|580.31|0
1642730360000|2022-01-21 01:59:20|582.78|579.98|583|580.2|583|580.2|582.68|579.88|0
1642730370000|2022-01-21 01:59:30|582.78|579.98|581.91|579.11|582.78|579.98|581.91|579.11|0
1642730380000|2022-01-21 01:59:40|581.69|578.89|581.59|578.79|581.69|578.89|581.47|578.67|0
1642730390000|2022-01-21 01:59:50|581.47|578.67|581.59|578.79|582.02|579.22|581.47|578.67|0
1642730400000|2022-01-21 02:00:00|582.02|579.22|583.11|580.31|583.11|580.31|582.02|579.22|0
1642730410000|2022-01-21 02:00:10|582.78|579.98|583|580.2|583.22|580.42|582.78|579.98|0
1642730420000|2022-01-21 02:00:20|582.68|579.88|581.91|579.11|582.68|579.88|581.91|579.11|0
1642730430000|2022-01-21 02:00:30|582.02|579.22|582.13|579.33|582.13|579.33|582.02|579.22|0
1642730440000|2022-01-21 02:00:40|582.35|579.55|582.46|579.66|582.46|579.66|582.35|579.55|0
1642730450000|2022-01-21 02:00:50|582.56|579.76|582.56|579.76|582.56|579.76|582.24|579.44|0
1642730460000|2022-01-21 02:01:00|582.68|579.88|582.56|579.76|582.68|579.88|582.35|579.55|0
1642730470000|2022-01-21 02:01:10|582.46|579.66|582.46|579.66|582.56|579.76|582.46|579.66|0
1642730480000|2022-01-21 02:01:20|582.35|579.55|582.35|579.55|582.35|579.55|582.13|579.33|0
1642730490000|2022-01-21 02:01:30|582.56|579.76|582.68|579.88|582.68|579.88|582.56|579.76|0
1642730500000|2022-01-21 02:01:40|582.78|579.98|581.91|579.11|582.9|580.1|581.91|579.11|0
1642730510000|2022-01-21 02:01:50|581.69|578.89|583.22|580.42|583.22|580.42|581.69|578.89|0
1642730520000|2022-01-21 02:02:00|583|580.2|581.8|579|583|580.2|581.8|579|0
1642730530000|2022-01-21 02:02:10|581.59|578.79|580.82|578.02|581.59|578.79|580.82|578.02|0
1642730540000|2022-01-21 02:02:20|580.6|577.8|580.38|577.58|580.71|577.91|580.38|577.58|0
1642730550000|2022-01-21 02:02:30|580.6|577.8|579.51|576.71|580.82|578.02|579.51|576.71|0
1642730560000|2022-01-21 02:02:40|579.73|576.93|580.16|577.36|580.16|577.36|579.73|576.93|0
1642730570000|2022-01-21 02:02:50|579.73|576.93|580.06|577.26|580.06|577.26|579.73|576.93|0
1642730580000|2022-01-21 02:03:00|579.73|576.93|580.06|577.26|580.06|577.26|579.73|576.93|0
1642730590000|2022-01-21 02:03:10|579.95|577.15|579.29|576.49|579.95|577.15|579.29|576.49|0
1642730600000|2022-01-21 02:03:20|579.84|577.04|580.82|578.02|580.82|578.02|579.84|577.04|0
1642730610000|2022-01-21 02:03:30|580.28|577.48|580.93|578.13|580.93|578.13|580.28|577.48|0
1642730620000|2022-01-21 02:03:40|581.04|578.24|581.25|578.45|581.25|578.45|581.04|578.24|0
1642730630000|2022-01-21 02:03:50|581.04|578.24|580.38|577.58|581.04|578.24|580.38|577.58|0
1642730640000|2022-01-21 02:04:00|580.6|577.8|580.38|577.58|580.6|577.8|580.16|577.36|0
1642730650000|2022-01-21 02:04:10|580.49|577.69|580.49|577.69|580.71|577.91|580.49|577.69|0
1642730660000|2022-01-21 02:04:20|580.6|577.8|580.28|577.48|580.6|577.8|580.28|577.48|0
1642730670000|2022-01-21 02:04:30|580.38|577.58|580.49|577.69|580.6|577.8|580.38|577.58|0
1642730680000|2022-01-21 02:04:40|580.28|577.48|580.38|577.58|580.49|577.69|580.28|577.48|0
1642730690000|2022-01-21 02:04:50|580.28|577.48|580.6|577.8|580.6|577.8|580.28|577.48|0
1642730700000|2022-01-21 02:05:00|579.95|577.15|579.95|577.15|580.06|577.26|579.84|577.04|0
1642730710000|2022-01-21 02:05:10|579.84|577.04|579.51|576.71|579.95|577.15|579.51|576.71|0
1642730720000|2022-01-21 02:05:20|579.4|576.6|579.19|576.39|579.73|576.93|579.19|576.39|0
1642730730000|2022-01-21 02:05:30|579.29|576.49|579.07|576.27|579.29|576.49|578.86|576.06|0
1642730740000|2022-01-21 02:05:40|579.19|576.39|579.51|576.71|579.51|576.71|579.19|576.39|0
1642730750000|2022-01-21 02:05:50|579.62|576.82|580.06|577.26|580.16|577.36|579.62|576.82|0
1642730760000|2022-01-21 02:06:00|579.95|577.15|579.95|577.15|580.38|577.58|579.95|577.15|0
1642730770000|2022-01-21 02:06:10|579.84|577.04|579.07|576.27|579.84|577.04|579.07|576.27|0
1642730780000|2022-01-21 02:06:20|579.51|576.71|579.4|576.6|579.51|576.71|579.4|576.6|0
1642730790000|2022-01-21 02:06:30|579.29|576.49|579.73|576.93|579.84|577.04|579.29|576.49|0
1642730800000|2022-01-21 02:06:40|579.51|576.71|578.2|575.4|579.51|576.71|578.2|575.4|0
1642730810000|2022-01-21 02:06:50|578.1|575.3|578.42|575.62|578.42|575.62|578.1|575.3|0
1642730820000|2022-01-21 02:07:00|578.53|575.73|577.44|574.64|578.53|575.73|577.44|574.64|0
1642730830000|2022-01-21 02:07:10|577.77|574.97|577.39|574.59|577.98|575.18|577.39|574.59|0
1642730840000|2022-01-21 02:07:20|577.29|574.49|577.98|575.18|577.98|575.18|577.29|574.49|0
1642730860000|2022-01-21 02:07:40|577.77|574.97|577.77|574.97|577.77|574.97|577.66|574.86|0
1642730870000|2022-01-21 02:07:50|577.98|575.18|577.77|574.97|577.98|575.18|577.66|574.86|0
1642730880000|2022-01-21 02:08:00|577.88|575.08|577.98|575.18|577.98|575.18|577.77|574.97|0
1642730890000|2022-01-21 02:08:10|577.77|574.97|577.55|574.75|577.77|574.97|577.55|574.75|0
1642730900000|2022-01-21 02:08:20|577.11|574.31|577.33|574.53|577.33|574.53|577.11|574.31|0
1642730910000|2022-01-21 02:08:30|576.9|574.1|577.11|574.31|577.11|574.31|576.9|574.1|0
1642730920000|2022-01-21 02:08:40|577.33|574.53|577.88|575.08|577.88|575.08|577.33|574.53|0
1642730930000|2022-01-21 02:08:50|577.98|575.18|577.77|574.97|577.98|575.18|577.77|574.97|0
1642730940000|2022-01-21 02:09:00|577.55|574.75|577.98|575.18|577.98|575.18|577.55|574.75|0
1642730950000|2022-01-21 02:09:10|577.55|574.75|576.9|574.1|577.77|574.97|576.9|574.1|0
1642730960000|2022-01-21 02:09:20|577.11|574.31|577.23|574.43|577.23|574.43|577.11|574.31|0
1642730970000|2022-01-21 02:09:30|577.98|575.18|578.2|575.4|578.42|575.62|577.98|575.18|0
1642730980000|2022-01-21 02:09:40|578.1|575.3|578.2|575.4|578.2|575.4|578.1|575.3|0
1642730990000|2022-01-21 02:09:50|577.77|574.97|578.2|575.4|578.2|575.4|577.77|574.97|0
1642731000000|2022-01-21 02:10:00|578.1|575.3|579.07|576.27|579.07|576.27|578.1|575.3|0
1642731010000|2022-01-21 02:10:10|579.29|576.49|579.73|576.93|579.73|576.93|579.29|576.49|0
1642731020000|2022-01-21 02:10:20|579.94|577.14|579.94|577.14|580.16|577.36|579.94|577.14|0
1642731030000|2022-01-21 02:10:30|579.29|576.49|579.51|576.71|579.73|576.93|579.29|576.49|0
1642731040000|2022-01-21 02:10:40|579.29|576.49|579.51|576.71|579.51|576.71|579.29|576.49|0
1642731050000|2022-01-21 02:10:50|579.29|576.49|579.73|576.93|579.73|576.93|579.29|576.49|0
1642731060000|2022-01-21 02:11:00|579.51|576.71|578.64|575.84|579.51|576.71|578.64|575.84|0
1642731070000|2022-01-21 02:11:10|578.75|575.95|578.64|575.84|578.75|575.95|578.64|575.84|0
1642731080000|2022-01-21 02:11:20|578.75|575.95|578.64|575.84|578.85|576.05|578.64|575.84|0
1642731090000|2022-01-21 02:11:30|578.42|575.62|578.64|575.84|578.85|576.05|578.42|575.62|0
1642731100000|2022-01-21 02:11:40|578.75|575.95|578.85|576.05|578.85|576.05|578.64|575.84|0
1642731110000|2022-01-21 02:11:50|578.97|576.17|578.64|575.84|578.97|576.17|578.64|575.84|0
1642731120000|2022-01-21 02:12:00|578.85|576.05|578.75|575.95|578.85|576.05|578.64|575.84|0
1642731130000|2022-01-21 02:12:10|578.85|576.05|578.85|576.05|578.97|576.17|578.75|575.95|0
1642731140000|2022-01-21 02:12:20|579.07|576.27|578.85|576.05|579.07|576.27|578.85|576.05|0
1642731150000|2022-01-21 02:12:30|578.97|576.17|578.85|576.05|578.97|576.17|578.85|576.05|0
1642731160000|2022-01-21 02:12:40|578.64|575.84|578.53|575.73|578.64|575.84|578.2|575.4|0
1642731170000|2022-01-21 02:12:50|578.75|575.95|578.75|575.95|578.85|576.05|578.75|575.95|0
1642731180000|2022-01-21 02:13:00|578.85|576.05|578.64|575.84|578.85|576.05|578.64|575.84|0
1642731190000|2022-01-21 02:13:10|579.07|576.27|579.29|576.49|579.29|576.49|579.07|576.27|0
1642731200000|2022-01-21 02:13:20|579.19|576.39|579.51|576.71|579.51|576.71|579.19|576.39|0
1642731210000|2022-01-21 02:13:30|579.73|576.93|579.73|576.93|579.73|576.93|579.51|576.71|0
1642731220000|2022-01-21 02:13:40|579.84|577.04|579.84|577.04|579.94|577.14|579.73|576.93|0
1642731230000|2022-01-21 02:13:50|579.73|576.93|579.4|576.6|579.73|576.93|579.29|576.49|0
1642731240000|2022-01-21 02:14:00|579.73|576.93|579.73|576.93|579.73|576.93|579.73|576.93|0
1642731250000|2022-01-21 02:14:10|579.84|577.04|579.51|576.71|579.84|577.04|579.51|576.71|0
1642731260000|2022-01-21 02:14:20|579.73|576.93|579.29|576.49|579.73|576.93|579.29|576.49|0
1642731270000|2022-01-21 02:14:30|579.51|576.71|579.62|576.82|579.73|576.93|579.4|576.6|0
1642731280000|2022-01-21 02:14:40|579.19|576.39|579.29|576.49|579.4|576.6|579.19|576.39|0
1642731290000|2022-01-21 02:14:50|579.4|576.6|578.97|576.17|579.4|576.6|578.97|576.17|0
1642731300000|2022-01-21 02:15:00|578.85|576.05|580.16|577.36|580.16|577.36|578.64|575.84|0
1642731310000|2022-01-21 02:15:10|580.6|577.8|579.94|577.14|580.6|577.8|579.51|576.71|0
1642731320000|2022-01-21 02:15:20|580.38|577.58|581.03|578.23|581.03|578.23|580.38|577.58|0
1642731330000|2022-01-21 02:15:30|581.25|578.45|581.69|578.89|581.8|579|581.25|578.45|0
1642731340000|2022-01-21 02:15:40|581.91|579.11|581.8|579|581.91|579.11|581.69|578.89|0
1642731350000|2022-01-21 02:15:50|581.91|579.11|581.91|579.11|582.02|579.22|581.91|579.11|0
1642731360000|2022-01-21 02:16:00|582.12|579.32|582.12|579.32|582.34|579.54|582.12|579.32|0
1642731370000|2022-01-21 02:16:10|582.24|579.44|582.12|579.32|582.24|579.44|582.12|579.32|0
1642731380000|2022-01-21 02:16:20|582.34|579.54|582.24|579.44|582.46|579.66|582.24|579.44|0
1642731390000|2022-01-21 02:16:30|582.12|579.32|582.34|579.54|582.34|579.54|582.12|579.32|0
1642731400000|2022-01-21 02:16:40|582.78|579.98|582.67|579.87|583.65|580.85|582.67|579.87|0
1642731410000|2022-01-21 02:16:50|582.78|579.98|582.12|579.32|582.78|579.98|582.12|579.32|0
1642731420000|2022-01-21 02:17:00|582.34|579.54|582.34|579.54|582.46|579.66|582.12|579.32|0
1642731430000|2022-01-21 02:17:10|582.12|579.32|581.91|579.11|582.12|579.32|581.91|579.11|0
1642731440000|2022-01-21 02:17:20|581.69|578.89|581.36|578.56|581.69|578.89|581.25|578.45|0
1642731450000|2022-01-21 02:17:30|581.25|578.45|581.25|578.45|581.47|578.67|581.25|578.45|0
1642731460000|2022-01-21 02:17:40|581.47|578.67|581.25|578.45|581.58|578.78|581.25|578.45|0
1642731470000|2022-01-21 02:17:50|581.69|578.89|582.02|579.22|582.12|579.32|581.69|578.89|0
1642731480000|2022-01-21 02:18:00|581.69|578.89|581.69|578.89|581.69|578.89|581.36|578.56|0
1642731490000|2022-01-21 02:18:10|581.91|579.11|582.12|579.32|582.12|579.32|581.91|579.11|0
1642731500000|2022-01-21 02:18:20|582.02|579.22|582.12|579.32|582.12|579.32|581.8|579|0
1642731510000|2022-01-21 02:18:30|582.24|579.44|582.78|579.98|582.78|579.98|582.24|579.44|0
1642731520000|2022-01-21 02:18:40|582.67|579.87|583.22|580.42|583.22|580.42|582.56|579.76|0
1642731530000|2022-01-21 02:18:50|583.11|580.31|582.78|579.98|583.22|580.42|582.78|579.98|0
1642731540000|2022-01-21 02:19:00|582.56|579.76|582.34|579.54|582.56|579.76|582.34|579.54|0
1642731550000|2022-01-21 02:19:10|582.78|579.98|582.67|579.87|582.78|579.98|582.56|579.76|0
1642731560000|2022-01-21 02:19:20|582.78|579.98|583|580.2|583|580.2|582.78|579.98|0
1642731570000|2022-01-21 02:19:30|583.11|580.31|583.11|580.31|583.11|580.31|583.11|580.31|0
1642731580000|2022-01-21 02:19:40|583.22|580.42|583.22|580.42|583.43|580.63|583.22|580.42|0
1642731590000|2022-01-21 02:19:50|583.43|580.63|583.11|580.31|583.43|580.63|583.11|580.31|0
1642731600000|2022-01-21 02:20:00|583|580.2|582.56|579.76|583|580.2|582.46|579.66|0
1642731610000|2022-01-21 02:20:10|582.34|579.54|581.47|578.67|582.34|579.54|581.47|578.67|0
1642731620000|2022-01-21 02:20:20|581.91|579.11|582.56|579.76|582.56|579.76|581.91|579.11|0
1642731630000|2022-01-21 02:20:30|582.67|579.87|582.56|579.76|582.67|579.87|582.56|579.76|0
1642731640000|2022-01-21 02:20:40|582.78|579.98|583|580.2|583|580.2|582.78|579.98|0
1642731650000|2022-01-21 02:20:50|583.11|580.31|583.11|580.31|583.11|580.31|583.11|580.31|0
1642731660000|2022-01-21 02:21:00|583|580.2|582.02|579.22|583|580.2|582.02|579.22|0
1642731670000|2022-01-21 02:21:10|582.24|579.44|582.02|579.22|582.24|579.44|582.02|579.22|0
1642731680000|2022-01-21 02:21:20|582.67|579.87|582.67|579.87|582.67|579.87|582.67|579.87|0
1642731690000|2022-01-21 02:21:30|582.89|580.09|583.65|580.85|583.65|580.85|582.89|580.09|0
1642731700000|2022-01-21 02:21:40|583.43|580.63|583.21|580.41|583.65|580.85|583.21|580.41|0
1642731710000|2022-01-21 02:21:50|583.11|580.31|583.11|580.31|583.11|580.31|583.11|580.31|0
1642731720000|2022-01-21 02:22:00|583|580.2|583|580.2|583.11|580.31|583|580.2|0
1642731730000|2022-01-21 02:22:10|582.78|579.98|583|580.2|583.11|580.31|582.78|579.98|0
1642731740000|2022-01-21 02:22:20|582.34|579.54|582.12|579.32|582.34|579.54|582.12|579.32|0
1642731750000|2022-01-21 02:22:30|581.69|578.89|582.02|579.22|582.02|579.22|581.69|578.89|0
1642731760000|2022-01-21 02:22:40|582.34|579.54|582.02|579.22|582.45|579.65|582.02|579.22|0
1642731770000|2022-01-21 02:22:50|581.58|578.78|580.49|577.69|581.58|578.78|580.49|577.69|0
1642731780000|2022-01-21 02:23:00|580.6|577.8|580.49|577.69|580.6|577.8|580.16|577.36|0
1642731790000|2022-01-21 02:23:10|579.94|577.14|580.38|577.58|580.38|577.58|579.94|577.14|0
1642731800000|2022-01-21 02:23:20|580.16|577.36|580.38|577.58|580.49|577.69|580.16|577.36|0
1642731810000|2022-01-21 02:23:30|580.27|577.47|580.81|578.01|580.81|578.01|580.05|577.25|0
1642731820000|2022-01-21 02:23:40|580.6|577.8|580.81|578.01|580.81|578.01|580.49|577.69|0
1642731830000|2022-01-21 02:23:50|580.6|577.8|580.6|577.8|580.6|577.8|580.38|577.58|0
1642731840000|2022-01-21 02:24:00|580.71|577.91|580.81|578.01|580.81|578.01|580.49|577.69|0
1642731850000|2022-01-21 02:24:10|580.6|577.8|580.16|577.36|580.6|577.8|580.16|577.36|0
1642731860000|2022-01-21 02:24:20|580.27|577.47|580.6|577.8|580.6|577.8|580.27|577.47|0
1642731870000|2022-01-21 02:24:30|580.16|577.36|580.38|577.58|580.38|577.58|580.16|577.36|0
1642731880000|2022-01-21 02:24:40|580.27|577.47|580.27|577.47|580.27|577.47|580.27|577.47|0
1642731890000|2022-01-21 02:24:50|580.16|577.36|580.6|577.8|580.6|577.8|580.16|577.36|0
1642731900000|2022-01-21 02:25:00|580.81|578.01|580.6|577.8|580.81|578.01|580.6|577.8|0
1642731910000|2022-01-21 02:25:10|580.81|578.01|580.81|578.01|580.81|578.01|580.81|578.01|0
1642731920000|2022-01-21 02:25:20|581.14|578.34|581.25|578.45|581.25|578.45|581.14|578.34|0
1642731930000|2022-01-21 02:25:30|581.36|578.56|580.93|578.13|581.36|578.56|580.93|578.13|0
1642731940000|2022-01-21 02:25:40|581.03|578.23|580.81|578.01|581.03|578.23|580.81|578.01|0
1642731950000|2022-01-21 02:25:50|580.93|578.13|580.93|578.13|580.93|578.13|580.81|578.01|0
1642731960000|2022-01-21 02:26:00|580.81|578.01|581.14|578.34|581.14|578.34|580.59|577.79|0
1642731970000|2022-01-21 02:26:10|581.25|578.45|581.47|578.67|581.69|578.89|581.25|578.45|0
1642731980000|2022-01-21 02:26:20|581.8|579|581.69|578.89|581.8|579|581.69|578.89|0
1642731990000|2022-01-21 02:26:30|581.8|579|581.69|578.89|581.8|579|581.69|578.89|0
1642732000000|2022-01-21 02:26:40|581.8|579|581.69|578.89|581.9|579.1|581.69|578.89|0
1642732010000|2022-01-21 02:26:50|582.02|579.22|582.12|579.32|582.12|579.32|582.02|579.22|0
1642732020000|2022-01-21 02:27:00|582.56|579.76|582.45|579.65|582.56|579.76|582.45|579.65|0
1642732030000|2022-01-21 02:27:10|582.78|579.98|582.56|579.76|582.78|579.98|582.56|579.76|0
1642732050000|2022-01-21 02:27:30|582.12|579.32|581.25|578.45|582.12|579.32|581.25|578.45|0
1642732060000|2022-01-21 02:27:40|580.81|578.01|581.03|578.23|581.03|578.23|580.81|578.01|0
1642732070000|2022-01-21 02:27:50|581.47|578.67|581.9|579.1|581.9|579.1|581.25|578.45|0
1642732080000|2022-01-21 02:28:00|582.34|579.54|582.56|579.76|582.67|579.87|582.34|579.54|0
1642732090000|2022-01-21 02:28:10|582.34|579.54|582.02|579.22|582.34|579.54|582.02|579.22|0
1642732100000|2022-01-21 02:28:20|581.8|579|581.47|578.67|581.8|579|581.47|578.67|0
1642732110000|2022-01-21 02:28:30|581.69|578.89|582.12|579.32|582.12|579.32|581.69|578.89|0
1642732120000|2022-01-21 02:28:40|581.9|579.1|581.9|579.1|581.9|579.1|581.9|579.1|0
1642732130000|2022-01-21 02:28:50|582.12|579.32|581.9|579.1|582.12|579.32|581.9|579.1|0
1642732140000|2022-01-21 02:29:00|582.02|579.22|582.34|579.54|582.34|579.54|582.02|579.22|0
1642732150000|2022-01-21 02:29:10|582.02|579.22|581.68|578.88|582.02|579.22|581.68|578.88|0
1642732160000|2022-01-21 02:29:20|581.9|579.1|582.12|579.32|582.12|579.32|581.9|579.1|0
1642732170000|2022-01-21 02:29:30|582.02|579.22|582.02|579.22|582.12|579.32|581.9|579.1|0
1642732180000|2022-01-21 02:29:40|581.9|579.1|581.9|579.1|582.02|579.22|581.9|579.1|0
1642732190000|2022-01-21 02:29:50|582.02|579.22|582.02|579.22|582.12|579.32|581.9|579.1|0
1642732200000|2022-01-21 02:30:00|581.9|579.1|582.34|579.54|582.34|579.54|581.9|579.1|0
1642732210000|2022-01-21 02:30:10|582.12|579.32|582.45|579.65|582.45|579.65|582.12|579.32|0
1642732220000|2022-01-21 02:30:20|582.67|579.87|582.45|579.65|582.78|579.98|582.45|579.65|0
1642732230000|2022-01-21 02:30:30|582.34|579.54|582.78|579.98|582.78|579.98|582.34|579.54|0
1642732240000|2022-01-21 02:30:40|582.56|579.76|582.56|579.76|582.78|579.98|582.56|579.76|0
1642732250000|2022-01-21 02:30:50|582.67|579.87|582.78|579.98|582.78|579.98|582.67|579.87|0
1642732260000|2022-01-21 02:31:00|582.56|579.76|582.34|579.54|582.56|579.76|582.34|579.54|0
1642732270000|2022-01-21 02:31:10|582.56|579.76|582.56|579.76|582.99|580.19|582.56|579.76|0
1642732280000|2022-01-21 02:31:20|582.78|579.98|582.34|579.54|582.78|579.98|582.34|579.54|0
1642732290000|2022-01-21 02:31:30|582.45|579.65|582.34|579.54|582.45|579.65|582.23|579.43|0
1642732300000|2022-01-21 02:31:40|582.45|579.65|582.67|579.87|582.78|579.98|582.45|579.65|0
1642732310000|2022-01-21 02:31:50|582.56|579.76|582.67|579.87|582.67|579.87|582.56|579.76|0
1642732320000|2022-01-21 02:32:00|582.56|579.76|582.12|579.32|582.56|579.76|582.12|579.32|0
1642732330000|2022-01-21 02:32:10|582.34|579.54|582.12|579.32|582.34|579.54|582.02|579.22|0
1642732340000|2022-01-21 02:32:20|582.02|579.22|582.02|579.22|582.12|579.32|582.02|579.22|0
1642732350000|2022-01-21 02:32:30|582.12|579.32|582.34|579.54|582.34|579.54|581.9|579.1|0
1642732360000|2022-01-21 02:32:40|582.45|579.65|582.56|579.76|582.56|579.76|582.45|579.65|0
1642732370000|2022-01-21 02:32:50|582.67|579.87|582.67|579.87|582.78|579.98|582.67|579.87|0
1642732380000|2022-01-21 02:33:00|582.56|579.76|582.78|579.98|582.89|580.09|582.56|579.76|0
1642732390000|2022-01-21 02:33:10|582.89|580.09|582.12|579.32|582.89|580.09|582.12|579.32|0
1642732400000|2022-01-21 02:33:20|581.9|579.1|582.34|579.54|582.34|579.54|581.9|579.1|0
1642732410000|2022-01-21 02:33:30|582.23|579.43|582.45|579.65|582.45|579.65|582.23|579.43|0
1642732420000|2022-01-21 02:33:40|582.56|579.76|582.45|579.65|582.56|579.76|582.45|579.65|0
1642732430000|2022-01-21 02:33:50|582.23|579.43|582.12|579.32|582.23|579.43|582.12|579.32|0
1642732440000|2022-01-21 02:34:00|582.45|579.65|582.02|579.22|582.45|579.65|582.02|579.22|0
1642732450000|2022-01-21 02:34:10|581.47|578.67|581.9|579.1|581.9|579.1|581.47|578.67|0
1642732460000|2022-01-21 02:34:20|582.12|579.32|582.02|579.22|582.12|579.32|582.02|579.22|0
1642732470000|2022-01-21 02:34:30|581.9|579.1|581.9|579.1|581.9|579.1|581.9|579.1|0
1642732480000|2022-01-21 02:34:40|581.8|579|582.12|579.32|582.12|579.32|581.68|578.88|0
1642732490000|2022-01-21 02:34:50|582.34|579.54|583.65|580.85|583.65|580.85|582.34|579.54|0
1642732500000|2022-01-21 02:35:00|584.09|581.29|585.83|583.03|585.83|583.03|584.09|581.29|0
1642732510000|2022-01-21 02:35:10|586.05|583.25|585.62|582.82|586.71|583.91|585.62|582.82|0
1642732520000|2022-01-21 02:35:20|583.87|581.07|583.87|581.07|583.87|581.07|583.43|580.63|0
1642732530000|2022-01-21 02:35:30|583.98|581.18|583.98|581.18|583.98|581.18|583.87|581.07|0
1642732540000|2022-01-21 02:35:40|583.43|580.63|583.21|580.41|583.43|580.63|582.99|580.19|0
1642732550000|2022-01-21 02:35:50|582.99|580.19|583.21|580.41|583.21|580.41|582.99|580.19|0
1642732560000|2022-01-21 02:36:00|583.87|581.07|583.87|581.07|583.98|581.18|583.87|581.07|0
1642732570000|2022-01-21 02:36:10|584.09|581.29|583.87|581.07|584.09|581.29|583.87|581.07|0
1642732580000|2022-01-21 02:36:20|584.09|581.29|584.09|581.29|584.09|581.29|583.98|581.18|0
1642732590000|2022-01-21 02:36:30|583.87|581.07|583.87|581.07|583.87|581.07|583.65|580.85|0
1642732600000|2022-01-21 02:36:40|583.65|580.85|583.43|580.63|583.65|580.85|583.43|580.63|0
1642732610000|2022-01-21 02:36:50|583.33|580.53|583.33|580.53|583.33|580.53|583.33|580.53|0
1642732620000|2022-01-21 02:37:00|583.43|580.63|582.99|580.19|583.65|580.85|582.99|580.19|0
1642732630000|2022-01-21 02:37:10|582.77|579.97|583.98|581.18|583.98|581.18|582.77|579.97|0
1642732640000|2022-01-21 02:37:20|583.87|581.07|583.43|580.63|583.87|581.07|583.43|580.63|0
1642732650000|2022-01-21 02:37:30|583.21|580.41|583.76|580.96|583.76|580.96|583.21|580.41|0
1642732660000|2022-01-21 02:37:40|583.54|580.74|583.65|580.85|583.65|580.85|583.54|580.74|0
1642732670000|2022-01-21 02:37:50|583.43|580.63|583.65|580.85|583.65|580.85|583.43|580.63|0
1642732680000|2022-01-21 02:38:00|583.32|580.52|583.32|580.52|583.43|580.63|583.32|580.52|0
1642732690000|2022-01-21 02:38:10|583.87|581.07|585.18|582.38|585.18|582.38|583.87|581.07|0
1642732700000|2022-01-21 02:38:20|586.49|583.69|585.73|582.93|586.49|583.69|585.62|582.82|0
1642732710000|2022-01-21 02:38:30|586.05|583.25|586.27|583.47|586.27|583.47|585.83|583.03|0
1642732720000|2022-01-21 02:38:40|586.05|583.25|586.71|583.91|586.71|583.91|586.05|583.25|0
1642732730000|2022-01-21 02:38:50|586.49|583.69|586.49|583.69|586.71|583.91|586.49|583.69|0
1642732740000|2022-01-21 02:39:00|586.27|583.47|587.37|584.57|587.7|584.9|586.27|583.47|0
1642732750000|2022-01-21 02:39:10|586.82|584.02|586.17|583.37|586.82|584.02|586.17|583.37|0
1642732760000|2022-01-21 02:39:20|585.83|583.03|585.83|583.03|585.83|583.03|585.83|583.03|0
1642732770000|2022-01-21 02:39:30|585.95|583.15|585.83|583.03|585.95|583.15|585.83|583.03|0
1642732780000|2022-01-21 02:39:40|585.62|582.82|585.62|582.82|585.62|582.82|585.62|582.82|0
1642732790000|2022-01-21 02:39:50|585.83|583.03|585.62|582.82|586.05|583.25|585.62|582.82|0
1642732800000|2022-01-21 02:40:00|585.83|583.03|586.27|583.47|586.27|583.47|585.83|583.03|0
1642732810000|2022-01-21 02:40:10|586.05|583.25|586.05|583.25|586.17|583.37|586.05|583.25|0
1642732820000|2022-01-21 02:40:20|585.83|583.03|586.27|583.47|586.27|583.47|585.83|583.03|0
1642732830000|2022-01-21 02:40:30|585.95|583.15|586.49|583.69|586.49|583.69|585.95|583.15|0
1642732840000|2022-01-21 02:40:40|586.27|583.47|586.93|584.13|586.93|584.13|586.27|583.47|0
1642732860000|2022-01-21 02:41:00|586.71|583.91|586.93|584.13|586.93|584.13|586.71|583.91|0
1642732870000|2022-01-21 02:41:10|587.15|584.35|587.15|584.35|587.15|584.35|586.93|584.13|0
1642732880000|2022-01-21 02:41:20|586.93|584.13|586.93|584.13|587.37|584.57|586.93|584.13|0
1642732890000|2022-01-21 02:41:30|586.27|583.47|586.82|584.02|586.93|584.13|586.27|583.47|0
1642732900000|2022-01-21 02:41:40|586.71|583.91|585.83|583.03|586.71|583.91|585.83|583.03|0
1642732910000|2022-01-21 02:41:50|586.05|583.25|585.73|582.93|586.05|583.25|585.73|582.93|0
1642732920000|2022-01-21 02:42:00|585.83|583.03|586.49|583.69|586.6|583.8|585.83|583.03|0
1642732930000|2022-01-21 02:42:10|586.71|583.91|586.49|583.69|586.71|583.91|586.49|583.69|0
1642732940000|2022-01-21 02:42:20|586.27|583.47|586.93|584.13|586.93|584.13|586.27|583.47|0
1642732950000|2022-01-21 02:42:30|586.82|584.02|586.71|583.91|586.82|584.02|586.6|583.8|0
1642732960000|2022-01-21 02:42:40|586.93|584.13|587.8|585|587.8|585|586.93|584.13|0
1642732970000|2022-01-21 02:42:50|587.7|584.9|588.68|585.88|588.79|585.99|587.7|584.9|0
1642732980000|2022-01-21 02:43:00|588.79|585.99|588.68|585.88|588.79|585.99|588.02|585.22|0
1642732990000|2022-01-21 02:43:10|588.9|586.1|588.24|585.44|589.12|586.32|588.24|585.44|0
1642733000000|2022-01-21 02:43:20|588.36|585.56|587.8|585|588.36|585.56|587.7|584.9|0
1642733010000|2022-01-21 02:43:30|587.58|584.78|587.37|584.57|587.8|585|587.37|584.57|0
1642733020000|2022-01-21 02:43:40|587.8|585|588.9|586.1|588.9|586.1|587.8|585|0
1642733030000|2022-01-21 02:43:50|588.68|585.88|589.56|586.76|589.56|586.76|588.68|585.88|0
1642733040000|2022-01-21 02:44:00|589.78|586.98|589.45|586.65|589.78|586.98|589.45|586.65|0
1642733050000|2022-01-21 02:44:10|588.36|585.56|588.46|585.66|588.46|585.66|588.36|585.56|0
1642733060000|2022-01-21 02:44:20|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1642733070000|2022-01-21 02:44:30|589.99|587.19|589.99|587.19|589.99|587.19|589.89|587.09|0
1642733080000|2022-01-21 02:44:40|589.78|586.98|591.31|588.51|591.31|588.51|589.78|586.98|0
1642733090000|2022-01-21 02:44:50|591.97|589.17|592.19|589.39|592.19|589.39|591.97|589.17|0
1642733100000|2022-01-21 02:45:00|591.97|589.17|591.31|588.51|591.97|589.17|591.31|588.51|0
1642733110000|2022-01-21 02:45:10|592.08|589.28|592.3|589.5|592.41|589.61|591.86|589.06|0
1642733120000|2022-01-21 02:45:20|592.85|590.05|592.85|590.05|592.96|590.16|592.85|590.05|0
1642733130000|2022-01-21 02:45:30|593.18|590.38|593.29|590.49|593.4|590.6|593.07|590.27|0
1642733140000|2022-01-21 02:45:40|593.07|590.27|592.41|589.61|593.18|590.38|592.41|589.61|0
1642733150000|2022-01-21 02:45:50|592.85|590.05|592.85|590.05|593.07|590.27|592.85|590.05|0
1642733160000|2022-01-21 02:46:00|593.07|590.27|593.07|590.27|593.29|590.49|593.07|590.27|0
1642733170000|2022-01-21 02:46:10|593.29|590.49|593.95|591.15|593.95|591.15|593.29|590.49|0
1642733180000|2022-01-21 02:46:20|593.84|591.04|593.73|590.93|593.95|591.15|593.73|590.93|0
1642733190000|2022-01-21 02:46:30|593.95|591.15|593.84|591.04|593.95|591.15|593.73|590.93|0
1642733200000|2022-01-21 02:46:40|593.95|591.15|593.51|590.71|593.95|591.15|593.51|590.71|0
1642733210000|2022-01-21 02:46:50|593.73|590.93|593.62|590.82|593.73|590.93|593.51|590.71|0
1642733220000|2022-01-21 02:47:00|593.73|590.93|593.73|590.93|593.73|590.93|593.62|590.82|0
1642733230000|2022-01-21 02:47:10|593.51|590.71|594.17|591.37|594.17|591.37|593.51|590.71|0
1642733240000|2022-01-21 02:47:20|596.59|593.79|602.54|599.74|602.54|599.74|596.59|593.79|0
1642733250000|2022-01-21 02:47:30|601.66|598.86|599.45|596.65|601.66|598.86|599.45|596.65|0
1642733260000|2022-01-21 02:47:40|599.23|596.43|598.9|596.1|599.23|596.43|598.57|595.77|0
1642733270000|2022-01-21 02:47:50|598.57|595.77|597.91|595.11|598.57|595.77|597.69|594.89|0
1642733280000|2022-01-21 02:48:00|597.58|594.78|598.57|595.77|598.57|595.77|597.58|594.78|0
1642733290000|2022-01-21 02:48:10|600.23|597.43|600.67|597.87|601|598.2|600.11|597.31|0
1642733300000|2022-01-21 02:48:20|600.33|597.53|599.23|596.43|600.33|597.53|598.9|596.1|0
1642733310000|2022-01-21 02:48:30|598.35|595.55|598.46|595.66|598.46|595.66|598.13|595.33|0
1642733320000|2022-01-21 02:48:40|597.91|595.11|597.36|594.56|598.13|595.33|597.36|594.56|0
1642733330000|2022-01-21 02:48:50|597.91|595.11|597.91|595.11|597.91|595.11|597.69|594.89|0
1642733340000|2022-01-21 02:49:00|598.13|595.33|597.58|594.78|598.13|595.33|597.58|594.78|0
1642733350000|2022-01-21 02:49:10|597.47|594.67|598.24|595.44|598.35|595.55|597.47|594.67|0
1642733360000|2022-01-21 02:49:20|597.91|595.11|597.47|594.67|598.57|595.77|597.47|594.67|0
1642733370000|2022-01-21 02:49:30|597.58|594.78|597.47|594.67|597.91|595.11|597.36|594.56|0
1642733380000|2022-01-21 02:49:40|596.59|593.79|598.57|595.77|598.57|595.77|596.59|593.79|0
1642733390000|2022-01-21 02:49:50|599.45|596.65|600.78|597.98|600.78|597.98|599.45|596.65|0
1642733400000|2022-01-21 02:50:00|600.89|598.09|600.78|597.98|600.89|598.09|600.33|597.53|0
1642733410000|2022-01-21 02:50:10|600.33|597.53|600.55|597.75|600.78|597.98|600.33|597.53|0
1642733420000|2022-01-21 02:50:20|600.33|597.53|600.23|597.43|600.55|597.75|600.23|597.43|0
1642733430000|2022-01-21 02:50:30|600.33|597.53|600.67|597.87|600.67|597.87|600.33|597.53|0
1642733440000|2022-01-21 02:50:40|600.77|597.97|602.44|599.64|602.76|599.96|600.77|597.97|0
1642733450000|2022-01-21 02:50:50|602.1|599.3|600.33|597.53|602.32|599.52|600.33|597.53|0
1642733460000|2022-01-21 02:51:00|600.11|597.31|599.67|596.87|600.11|597.31|599.45|596.65|0
1642733470000|2022-01-21 02:51:10|600.11|597.31|599.57|596.77|600.11|597.31|599.57|596.77|0
1642733480000|2022-01-21 02:51:20|599.45|596.65|598.79|595.99|599.45|596.65|598.79|595.99|0
1642733490000|2022-01-21 02:51:30|599.23|596.43|598.79|595.99|599.23|596.43|598.79|595.99|0
1642733500000|2022-01-21 02:51:40|598.57|595.77|598.79|595.99|599.01|596.21|598.57|595.77|0
1642733510000|2022-01-21 02:51:50|598.35|595.55|598.35|595.55|598.46|595.66|598.35|595.55|0
1642733520000|2022-01-21 02:52:00|598.24|595.44|598.35|595.55|598.46|595.66|598.24|595.44|0
1642733530000|2022-01-21 02:52:10|599.01|596.21|599.12|596.32|599.12|596.32|599.01|596.21|0
1642733540000|2022-01-21 02:52:20|598.57|595.77|598.68|595.88|598.9|596.1|598.57|595.77|0
1642733550000|2022-01-21 02:52:30|598.35|595.55|598.46|595.66|598.46|595.66|598.35|595.55|0
1642733560000|2022-01-21 02:52:40|598.79|595.99|599.23|596.43|599.34|596.54|598.79|595.99|0
1642733570000|2022-01-21 02:52:50|599.57|596.77|599.01|596.21|599.57|596.77|598.9|596.1|0
1642733580000|2022-01-21 02:53:00|598.57|595.77|599.23|596.43|599.45|596.65|598.57|595.77|0
1642733600000|2022-01-21 02:53:20|599.67|596.87|600.55|597.75|600.55|597.75|599.67|596.87|0
1642733610000|2022-01-21 02:53:30|600.01|597.21|599.89|597.09|600.11|597.31|599.89|597.09|0
1642733620000|2022-01-21 02:53:40|600.11|597.31|599.89|597.09|600.11|597.31|599.89|597.09|0
1642733630000|2022-01-21 02:53:50|599.79|596.99|599.67|596.87|599.79|596.99|599.67|596.87|0
1642733640000|2022-01-21 02:54:00|600.01|597.21|599.89|597.09|600.11|597.31|599.89|597.09|0
1642733650000|2022-01-21 02:54:10|599.79|596.99|598.57|595.77|599.79|596.99|598.57|595.77|0
1642733670000|2022-01-21 02:54:30|598.79|595.99|599.01|596.21|599.12|596.32|598.79|595.99|0
1642733680000|2022-01-21 02:54:40|599.67|596.87|599.45|596.65|599.67|596.87|599.45|596.65|0
1642733690000|2022-01-21 02:54:50|599.34|596.54|599.56|596.76|599.56|596.76|599.34|596.54|0
1642733700000|2022-01-21 02:55:00|599.89|597.09|598.79|595.99|599.89|597.09|598.79|595.99|0
1642733710000|2022-01-21 02:55:10|598.57|595.77|597.14|594.34|598.57|595.77|596.81|594.01|0
1642733720000|2022-01-21 02:55:20|597.03|594.23|597.25|594.45|597.47|594.67|597.03|594.23|0
1642733730000|2022-01-21 02:55:30|597.03|594.23|597.25|594.45|597.47|594.67|597.03|594.23|0
1642733740000|2022-01-21 02:55:40|597.14|594.34|597.36|594.56|597.36|594.56|597.14|594.34|0
1642733750000|2022-01-21 02:55:50|597.8|595|597.36|594.56|597.91|595.11|597.36|594.56|0
1642733760000|2022-01-21 02:56:00|597.47|594.67|596.7|593.9|597.47|594.67|596.7|593.9|0
1642733770000|2022-01-21 02:56:10|596.81|594.01|596.81|594.01|596.92|594.12|596.59|593.79|0
1642733780000|2022-01-21 02:56:20|597.03|594.23|596.59|593.79|597.03|594.23|596.59|593.79|0
1642733790000|2022-01-21 02:56:30|596.7|593.9|596.36|593.56|596.7|593.9|596.36|593.56|0
1642733800000|2022-01-21 02:56:40|597.03|594.23|596.36|593.56|597.03|594.23|596.36|593.56|0
1642733810000|2022-01-21 02:56:50|596.48|593.68|596.7|593.9|596.81|594.01|596.48|593.68|0
1642733820000|2022-01-21 02:57:00|596.58|593.78|596.81|594.01|596.81|594.01|596.48|593.68|0
1642733830000|2022-01-21 02:57:10|596.58|593.78|596.58|593.78|596.81|594.01|596.58|593.78|0
1642733840000|2022-01-21 02:57:20|596.14|593.34|596.48|593.68|596.48|593.68|596.14|593.34|0
1642733850000|2022-01-21 02:57:30|595.92|593.12|596.26|593.46|596.26|593.46|595.92|593.12|0
1642733860000|2022-01-21 02:57:40|596.04|593.24|595.92|593.12|596.04|593.24|595.92|593.12|0
1642733870000|2022-01-21 02:57:50|596.14|593.34|596.14|593.34|596.14|593.34|595.92|593.12|0
1642733880000|2022-01-21 02:58:00|595.92|593.12|595.82|593.02|595.92|593.12|595.7|592.9|0
1642733890000|2022-01-21 02:58:10|596.36|593.56|596.8|594|596.8|594|596.36|593.56|0
1642733900000|2022-01-21 02:58:20|596.58|593.78|597.25|594.45|597.25|594.45|596.58|593.78|0
1642733910000|2022-01-21 02:58:30|597.47|594.67|597.47|594.67|597.47|594.67|597.25|594.45|0
1642733920000|2022-01-21 02:58:40|596.36|593.56|596.8|594|596.8|594|596.36|593.56|0
1642733930000|2022-01-21 02:58:50|596.36|593.56|595.26|592.46|596.36|593.56|595.04|592.24|0
1642733940000|2022-01-21 02:59:00|595.16|592.36|595.04|592.24|595.48|592.68|595.04|592.24|0
1642733950000|2022-01-21 02:59:10|595.26|592.46|595.04|592.24|595.26|592.46|595.04|592.24|0
1642733970000|2022-01-21 02:59:30|595.26|592.46|595.48|592.68|595.48|592.68|595.26|592.46|0
1642733980000|2022-01-21 02:59:40|595.38|592.58|595.16|592.36|595.38|592.58|595.16|592.36|0
1642733990000|2022-01-21 02:59:50|594.82|592.02|594.82|592.02|594.82|592.02|594.82|592.02|0
1642734000000|2022-01-21 03:00:00|594.6|591.8|593.94|591.14|594.6|591.8|593.94|591.14|0
1642734010000|2022-01-21 03:00:10|594.16|591.36|594.82|592.02|594.82|592.02|594.16|591.36|0
1642734020000|2022-01-21 03:00:20|594.72|591.92|594.6|591.8|594.72|591.92|594.6|591.8|0
1642734030000|2022-01-21 03:00:30|594.72|591.92|594.38|591.58|594.72|591.92|594.38|591.58|0
1642734040000|2022-01-21 03:00:40|594.6|591.8|594.6|591.8|594.82|592.02|594.6|591.8|0
1642734050000|2022-01-21 03:00:50|594.38|591.58|594.38|591.58|594.38|591.58|594.38|591.58|0
1642734060000|2022-01-21 03:01:00|594.6|591.8|594.94|592.14|594.94|592.14|594.6|591.8|0
1642734070000|2022-01-21 03:01:10|595.16|592.36|595.38|592.58|595.38|592.58|595.04|592.24|0
1642734080000|2022-01-21 03:01:20|595.48|592.68|595.92|593.12|596.04|593.24|595.48|592.68|0
1642734090000|2022-01-21 03:01:30|596.14|593.34|595.92|593.12|596.36|593.56|595.92|593.12|0
1642734100000|2022-01-21 03:01:40|596.14|593.34|596.36|593.56|596.36|593.56|596.14|593.34|0
1642734110000|2022-01-21 03:01:50|596.26|593.46|596.26|593.46|596.26|593.46|596.26|593.46|0
1642734120000|2022-01-21 03:02:00|596.04|593.24|596.04|593.24|596.14|593.34|595.92|593.12|0
1642734130000|2022-01-21 03:02:10|595.92|593.12|595.48|592.68|595.92|593.12|595.48|592.68|0
1642734140000|2022-01-21 03:02:20|595.38|592.58|594.94|592.14|595.38|592.58|594.94|592.14|0
1642734150000|2022-01-21 03:02:30|594.82|592.02|594.82|592.02|594.82|592.02|594.38|591.58|0
1642734170000|2022-01-21 03:02:50|595.26|592.46|594.6|591.8|595.26|592.46|594.38|591.58|0
1642734180000|2022-01-21 03:03:00|594.38|591.58|594.6|591.8|594.6|591.8|594.38|591.58|0
1642734210000|2022-01-21 03:03:30|594.5|591.7|594.6|591.8|594.6|591.8|594.5|591.7|0
1642734230000|2022-01-21 03:03:50|595.26|592.46|594.38|591.58|595.26|592.46|594.38|591.58|0
1642734240000|2022-01-21 03:04:00|594.16|591.36|594.5|591.7|594.5|591.7|594.06|591.26|0
1642734250000|2022-01-21 03:04:10|595.04|592.24|595.26|592.46|595.26|592.46|595.04|592.24|0
1642734260000|2022-01-21 03:04:20|595.04|592.24|595.16|592.36|595.26|592.46|595.04|592.24|0
1642734270000|2022-01-21 03:04:30|595.04|592.24|595.48|592.68|595.48|592.68|595.04|592.24|0
1642734280000|2022-01-21 03:04:40|595.7|592.9|595.6|592.8|595.7|592.9|595.48|592.68|0
1642734290000|2022-01-21 03:04:50|595.48|592.68|595.26|592.46|595.48|592.68|595.26|592.46|0
1642734300000|2022-01-21 03:05:00|595.04|592.24|595.7|592.9|595.7|592.9|595.04|592.24|0
1642734310000|2022-01-21 03:05:10|595.6|592.8|595.7|592.9|595.7|592.9|595.48|592.68|0
1642734320000|2022-01-21 03:05:20|595.6|592.8|595.82|593.02|595.92|593.12|595.48|592.68|0
1642734330000|2022-01-21 03:05:30|596.36|593.56|597.02|594.22|597.02|594.22|596.36|593.56|0
1642734340000|2022-01-21 03:05:40|596.8|594|596.92|594.12|596.92|594.12|596.8|594|0
1642734350000|2022-01-21 03:05:50|596.58|593.78|596.14|593.34|596.58|593.78|596.14|593.34|0
1642734360000|2022-01-21 03:06:00|596.04|593.24|596.14|593.34|596.14|593.34|596.04|593.24|0
1642734370000|2022-01-21 03:06:10|596.36|593.56|596.7|593.9|596.7|593.9|596.36|593.56|0
1642734380000|2022-01-21 03:06:20|596.8|594|596.58|593.78|596.8|594|596.36|593.56|0
1642734390000|2022-01-21 03:06:30|596.36|593.56|596.48|593.68|596.58|593.78|596.36|593.56|0
1642734400000|2022-01-21 03:06:40|596.36|593.56|596.14|593.34|596.36|593.56|595.92|593.12|0
1642734410000|2022-01-21 03:06:50|596.36|593.56|596.58|593.78|596.58|593.78|596.36|593.56|0
1642734420000|2022-01-21 03:07:00|596.8|594|596.7|593.9|597.24|594.44|596.7|593.9|0
1642734430000|2022-01-21 03:07:10|596.58|593.78|596.8|594|597.02|594.22|596.58|593.78|0
1642734440000|2022-01-21 03:07:20|596.36|593.56|596.26|593.46|596.48|593.68|596.26|593.46|0
1642734450000|2022-01-21 03:07:30|596.36|593.56|596.14|593.34|596.48|593.68|596.14|593.34|0
1642734460000|2022-01-21 03:07:40|595.92|593.12|595.7|592.9|595.92|593.12|595.7|592.9|0
1642734470000|2022-01-21 03:07:50|596.04|593.24|595.92|593.12|596.04|593.24|595.92|593.12|0
1642734480000|2022-01-21 03:08:00|595.7|592.9|595.92|593.12|596.04|593.24|595.7|592.9|0
1642734490000|2022-01-21 03:08:10|595.7|592.9|595.6|592.8|595.82|593.02|595.6|592.8|0
1642734500000|2022-01-21 03:08:20|595.48|592.68|595.48|592.68|595.48|592.68|595.26|592.46|0
1642734510000|2022-01-21 03:08:30|595.7|592.9|595.48|592.68|595.7|592.9|595.48|592.68|0
1642734520000|2022-01-21 03:08:40|595.6|592.8|595.7|592.9|595.92|593.12|595.6|592.8|0
1642734530000|2022-01-21 03:08:50|595.26|592.46|594.94|592.14|595.26|592.46|594.94|592.14|0
1642734540000|2022-01-21 03:09:00|594.72|591.92|594.16|591.36|594.72|591.92|594.16|591.36|0
1642734550000|2022-01-21 03:09:10|593.94|591.14|594.28|591.48|594.28|591.48|593.94|591.14|0
1642734560000|2022-01-21 03:09:20|594.82|592.02|595.16|592.36|595.26|592.46|594.82|592.02|0
1642734570000|2022-01-21 03:09:30|595.38|592.58|595.6|592.8|595.82|593.02|595.38|592.58|0
1642734580000|2022-01-21 03:09:40|595.48|592.68|595.7|592.9|595.82|593.02|595.48|592.68|0
1642734590000|2022-01-21 03:09:50|595.92|593.12|596.48|593.68|596.48|593.68|595.92|593.12|0
1642734600000|2022-01-21 03:10:00|596.36|593.56|595.92|593.12|596.36|593.56|595.82|593.02|0
1642734610000|2022-01-21 03:10:10|595.7|592.9|595.7|592.9|595.82|593.02|595.7|592.9|0
1642734620000|2022-01-21 03:10:20|595.48|592.68|595.48|592.68|595.48|592.68|595.48|592.68|0
1642734630000|2022-01-21 03:10:30|595.92|593.12|596.26|593.46|596.26|593.46|595.92|593.12|0
1642734640000|2022-01-21 03:10:40|596.04|593.24|596.04|593.24|596.14|593.34|595.92|593.12|0
1642734650000|2022-01-21 03:10:50|595.92|593.12|595.92|593.12|596.04|593.24|595.92|593.12|0
1642734660000|2022-01-21 03:11:00|595.7|592.9|595.48|592.68|595.7|592.9|595.48|592.68|0
1642734670000|2022-01-21 03:11:10|596.92|594.12|597.68|594.88|597.68|594.88|596.92|594.12|0
1642734680000|2022-01-21 03:11:20|597.58|594.78|597.68|594.88|597.9|595.1|597.58|594.78|0
1642734690000|2022-01-21 03:11:30|597.36|594.56|596.58|593.78|597.36|594.56|596.36|593.56|0
1642734700000|2022-01-21 03:11:40|596.48|593.68|596.58|593.78|596.58|593.78|596.48|593.68|0
1642734710000|2022-01-21 03:11:50|596.8|594|596.7|593.9|597.14|594.34|596.7|593.9|0
1642734720000|2022-01-21 03:12:00|596.8|594|597.9|595.1|598.56|595.76|596.8|594|0
1642734730000|2022-01-21 03:12:10|598.12|595.32|599.89|597.09|600.11|597.31|598.12|595.32|0
1642734740000|2022-01-21 03:12:20|600|597.2|599.89|597.09|600|597.2|599.56|596.76|0
1642734750000|2022-01-21 03:12:30|599.67|596.87|599.56|596.76|599.67|596.87|598.9|596.1|0
1642734760000|2022-01-21 03:12:40|599.67|596.87|599.01|596.21|599.67|596.87|599.01|596.21|0
1642734770000|2022-01-21 03:12:50|598.79|595.99|598.9|596.1|598.9|596.1|598.68|595.88|0
1642734780000|2022-01-21 03:13:00|599.01|596.21|598.34|595.54|599.01|596.21|598.34|595.54|0
1642734790000|2022-01-21 03:13:10|598.12|595.32|598.56|595.76|598.56|595.76|598.12|595.32|0
1642734800000|2022-01-21 03:13:20|598.68|595.88|598.24|595.44|598.68|595.88|598.24|595.44|0
1642734810000|2022-01-21 03:13:30|598.12|595.32|597.46|594.66|598.12|595.32|597.46|594.66|0
1642734820000|2022-01-21 03:13:40|597.36|594.56|597.46|594.66|597.46|594.66|597.36|594.56|0
1642734830000|2022-01-21 03:13:50|597.36|594.56|597.14|594.34|597.46|594.66|597.14|594.34|0
1642734840000|2022-01-21 03:14:00|597.02|594.22|597.36|594.56|597.36|594.56|597.02|594.22|0
1642734850000|2022-01-21 03:14:10|598.02|595.22|597.36|594.56|598.02|595.22|597.36|594.56|0
1642734860000|2022-01-21 03:14:20|597.8|595|597.9|595.1|597.9|595.1|597.68|594.88|0
1642734870000|2022-01-21 03:14:30|597.58|594.78|597.58|594.78|597.58|594.78|597.46|594.66|0
1642734880000|2022-01-21 03:14:40|597.68|594.88|597.58|594.78|597.9|595.1|597.58|594.78|0
1642734890000|2022-01-21 03:14:50|598.34|595.54|597.68|594.88|598.46|595.66|597.68|594.88|0
1642734900000|2022-01-21 03:15:00|597.46|594.66|596.36|593.56|597.46|594.66|596.36|593.56|0
1642734910000|2022-01-21 03:15:10|596.04|593.24|595.92|593.12|596.04|593.24|595.7|592.9|0
1642734920000|2022-01-21 03:15:20|595.82|593.02|594.82|592.02|595.82|593.02|594.82|592.02|0
1642734930000|2022-01-21 03:15:30|594.5|591.7|594.38|591.58|594.6|591.8|594.38|591.58|0
1642734940000|2022-01-21 03:15:40|594.82|592.02|595.04|592.24|595.04|592.24|594.82|592.02|0
1642734950000|2022-01-21 03:15:50|594.93|592.13|594.38|591.58|594.93|592.13|594.38|591.58|0
1642734960000|2022-01-21 03:16:00|594.49|591.69|594.82|592.02|594.93|592.13|594.49|591.69|0
1642734970000|2022-01-21 03:16:10|594.6|591.8|595.04|592.24|595.04|592.24|594.6|591.8|0
1642734980000|2022-01-21 03:16:20|595.15|592.35|595.7|592.9|595.7|592.9|595.04|592.24|0
1642734990000|2022-01-21 03:16:30|595.92|593.12|596.14|593.34|596.36|593.56|595.92|593.12|0
1642735000000|2022-01-21 03:16:40|596.36|593.56|596.26|593.46|596.48|593.68|595.92|593.12|0
1642735010000|2022-01-21 03:16:50|596.8|594|596.7|593.9|596.8|594|596.7|593.9|0
1642735020000|2022-01-21 03:17:00|597.02|594.22|597.14|594.34|597.14|594.34|597.02|594.22|0
1642735030000|2022-01-21 03:17:10|597.02|594.22|597.02|594.22|597.02|594.22|596.8|594|0
1642735040000|2022-01-21 03:17:20|596.8|594|597.02|594.22|597.02|594.22|596.8|594|0
1642735050000|2022-01-21 03:17:30|596.92|594.12|596.7|593.9|596.92|594.12|596.7|593.9|0
1642735060000|2022-01-21 03:17:40|596.58|593.78|595.7|592.9|596.58|593.78|595.7|592.9|0
1642735070000|2022-01-21 03:17:50|596.14|593.34|596.25|593.45|596.25|593.45|596.14|593.34|0
1642735080000|2022-01-21 03:18:00|596.47|593.67|596.14|593.34|596.8|594|596.14|593.34|0
1642735090000|2022-01-21 03:18:10|596.03|593.23|596.03|593.23|596.03|593.23|596.03|593.23|0
1642735100000|2022-01-21 03:18:20|596.14|593.34|596.7|593.9|596.7|593.9|596.14|593.34|0
1642735110000|2022-01-21 03:18:30|596.58|593.78|597.02|594.22|597.02|594.22|596.58|593.78|0
1642735120000|2022-01-21 03:18:40|596.92|594.12|597.24|594.44|597.24|594.44|596.92|594.12|0
1642735130000|2022-01-21 03:18:50|596.92|594.12|597.02|594.22|597.02|594.22|596.8|594|0
1642735140000|2022-01-21 03:19:00|596.47|593.67|596.58|593.78|596.58|593.78|596.47|593.67|0
1642735150000|2022-01-21 03:19:10|596.8|594|597.14|594.34|597.14|594.34|596.8|594|0
1642735160000|2022-01-21 03:19:20|597.24|594.44|596.58|593.78|597.24|594.44|596.58|593.78|0
1642735170000|2022-01-21 03:19:30|596.25|593.45|596.36|593.56|596.36|593.56|596.25|593.45|0
1642735180000|2022-01-21 03:19:40|596.47|593.67|596.36|593.56|596.58|593.78|596.36|593.56|0
1642735190000|2022-01-21 03:19:50|596.47|593.67|597.02|594.22|597.02|594.22|596.36|593.56|0
1642735200000|2022-01-21 03:20:00|596.8|594|597.02|594.22|597.02|594.22|596.58|593.78|0
1642735210000|2022-01-21 03:20:10|596.8|594|596.8|594|596.8|594|596.58|593.78|0
1642735220000|2022-01-21 03:20:20|596.58|593.78|595.7|592.9|596.58|593.78|595.7|592.9|0
1642735230000|2022-01-21 03:20:30|595.92|593.12|596.25|593.45|596.36|593.56|595.92|593.12|0
1642735240000|2022-01-21 03:20:40|596.14|593.34|595.92|593.12|596.14|593.34|595.81|593.01|0
1642735250000|2022-01-21 03:20:50|596.14|593.34|596.58|593.78|596.58|593.78|596.03|593.23|0
1642735260000|2022-01-21 03:21:00|596.25|593.45|596.36|593.56|596.36|593.56|596.14|593.34|0
1642735270000|2022-01-21 03:21:10|596.47|593.67|596.69|593.89|596.8|594|596.47|593.67|0
1642735280000|2022-01-21 03:21:20|596.47|593.67|596.36|593.56|596.47|593.67|596.25|593.45|0
1642735290000|2022-01-21 03:21:30|597.02|594.22|597.68|594.88|597.8|595|597.02|594.22|0
1642735300000|2022-01-21 03:21:40|597.9|595.1|597.46|594.66|598.12|595.32|597.46|594.66|0
1642735310000|2022-01-21 03:21:50|597.24|594.44|596.91|594.11|597.24|594.44|596.8|594|0
1642735320000|2022-01-21 03:22:00|596.47|593.67|596.25|593.45|596.91|594.11|596.25|593.45|0
1642735330000|2022-01-21 03:22:10|595.81|593.01|596.58|593.78|596.8|594|595.81|593.01|0
1642735340000|2022-01-21 03:22:20|596.36|593.56|596.25|593.45|596.36|593.56|596.03|593.23|0
1642735350000|2022-01-21 03:22:30|596.47|593.67|596.14|593.34|596.47|593.67|596.14|593.34|0
1642735360000|2022-01-21 03:22:40|596.47|593.67|596.58|593.78|596.58|593.78|596.47|593.67|0
1642735370000|2022-01-21 03:22:50|596.14|593.34|596.47|593.67|596.47|593.67|596.03|593.23|0
1642735380000|2022-01-21 03:23:00|596.25|593.45|596.25|593.45|596.25|593.45|596.25|593.45|0
1642735390000|2022-01-21 03:23:10|596.14|593.34|595.48|592.68|596.14|593.34|595.48|592.68|0
1642735400000|2022-01-21 03:23:20|595.7|592.9|596.36|593.56|596.47|593.67|595.7|592.9|0
1642735410000|2022-01-21 03:23:30|597.02|594.22|597.24|594.44|597.24|594.44|597.02|594.22|0
1642735420000|2022-01-21 03:23:40|597.46|594.66|597.13|594.33|597.46|594.66|597.02|594.22|0
1642735430000|2022-01-21 03:23:50|597.46|594.66|597.46|594.66|597.68|594.88|597.46|594.66|0
1642735450000|2022-01-21 03:24:10|597.68|594.88|597.68|594.88|597.68|594.88|597.68|594.88|0
1642735460000|2022-01-21 03:24:20|597.57|594.77|597.46|594.66|597.68|594.88|597.46|594.66|0
1642735470000|2022-01-21 03:24:30|597.57|594.77|600.55|597.75|600.55|597.75|597.57|594.77|0
1642735480000|2022-01-21 03:24:40|600.99|598.19|600.55|597.75|600.99|598.19|600.55|597.75|0
1642735490000|2022-01-21 03:24:50|600.77|597.97|601.21|598.41|601.21|598.41|600.77|597.97|0
1642735500000|2022-01-21 03:25:00|600.99|598.19|599.89|597.09|600.99|598.19|599.34|596.54|0
1642735510000|2022-01-21 03:25:10|599.44|596.64|599|596.2|599.44|596.64|599|596.2|0
1642735520000|2022-01-21 03:25:20|599.22|596.42|599.66|596.86|599.78|596.98|599.22|596.42|0
1642735530000|2022-01-21 03:25:30|599.44|596.64|599|596.2|599.44|596.64|599|596.2|0
1642735540000|2022-01-21 03:25:40|598.9|596.1|598.9|596.1|598.9|596.1|598.78|595.98|0
1642735550000|2022-01-21 03:25:50|598.78|595.98|598.24|595.44|598.78|595.98|598.24|595.44|0
1642735560000|2022-01-21 03:26:00|598.34|595.54|599.22|596.42|599.44|596.64|598.34|595.54|0
1642735570000|2022-01-21 03:26:10|599.66|596.86|599.34|596.54|599.66|596.86|599.34|596.54|0
1642735580000|2022-01-21 03:26:20|599|596.2|599.34|596.54|599.34|596.54|598.9|596.1|0
1642735590000|2022-01-21 03:26:30|599.22|596.42|599.22|596.42|599.22|596.42|599|596.2|0
1642735600000|2022-01-21 03:26:40|599.44|596.64|599.34|596.54|599.44|596.64|599.34|596.54|0
1642735610000|2022-01-21 03:26:50|599.12|596.32|599.34|596.54|599.34|596.54|599.12|596.32|0
1642735620000|2022-01-21 03:27:00|599.44|596.64|599.12|596.32|599.44|596.64|599.12|596.32|0
1642735630000|2022-01-21 03:27:10|599.22|596.42|599.56|596.76|599.56|596.76|599.22|596.42|0
1642735640000|2022-01-21 03:27:20|599.66|596.86|599.56|596.76|599.66|596.86|599.44|596.64|0
1642735650000|2022-01-21 03:27:30|599|596.2|598.9|596.1|599.12|596.32|598.78|595.98|0
1642735660000|2022-01-21 03:27:40|598.78|595.98|599|596.2|599|596.2|598.78|595.98|0
1642735670000|2022-01-21 03:27:50|598.78|595.98|599.22|596.42|599.22|596.42|598.78|595.98|0
1642735680000|2022-01-21 03:28:00|599.34|596.54|599.22|596.42|599.34|596.54|599|596.2|0
1642735690000|2022-01-21 03:28:10|599.34|596.54|599.78|596.98|599.78|596.98|599.34|596.54|0
1642735700000|2022-01-21 03:28:20|599.44|596.64|599.22|596.42|599.44|596.64|599.22|596.42|0
1642735710000|2022-01-21 03:28:30|598.01|595.21|597.9|595.1|598.01|595.21|597.68|594.88|0
1642735720000|2022-01-21 03:28:40|597.79|594.99|597.57|594.77|597.9|595.1|597.57|594.77|0
1642735730000|2022-01-21 03:28:50|597.9|595.1|598.01|595.21|598.01|595.21|597.9|595.1|0
1642735740000|2022-01-21 03:29:00|597.9|595.1|598.12|595.32|598.12|595.32|597.9|595.1|0
1642735750000|2022-01-21 03:29:10|598.46|595.66|598.56|595.76|598.56|595.76|598.34|595.54|0
1642735760000|2022-01-21 03:29:20|598.34|595.54|598.56|595.76|599|596.2|598.34|595.54|0
1642735770000|2022-01-21 03:29:30|598.12|595.32|598.12|595.32|598.23|595.43|598.12|595.32|0
1642735780000|2022-01-21 03:29:40|597.79|594.99|597.9|595.1|597.9|595.1|597.79|594.99|0
1642735790000|2022-01-21 03:29:50|598.12|595.32|598.56|595.76|598.56|595.76|598.12|595.32|0
1642735800000|2022-01-21 03:30:00|598.68|595.88|599.34|596.54|599.34|596.54|598.68|595.88|0
1642735810000|2022-01-21 03:30:10|599.44|596.64|599|596.2|599.44|596.64|599|596.2|0
1642735820000|2022-01-21 03:30:20|599.44|596.64|599.44|596.64|599.66|596.86|599.44|596.64|0
1642735830000|2022-01-21 03:30:30|599.22|596.42|600.1|597.3|600.22|597.42|599.22|596.42|0
1642735840000|2022-01-21 03:30:40|599.66|596.86|599.66|596.86|599.66|596.86|599.66|596.86|0
1642735850000|2022-01-21 03:30:50|599.78|596.98|599.66|596.86|599.78|596.98|599.66|596.86|0
1642735860000|2022-01-21 03:31:00|599.88|597.08|600|597.2|600.33|597.53|599.88|597.08|0
1642735870000|2022-01-21 03:31:10|599.66|596.86|599.88|597.08|599.88|597.08|599.66|596.86|0
1642735880000|2022-01-21 03:31:20|599.66|596.86|600.33|597.53|600.33|597.53|599.66|596.86|0
1642735890000|2022-01-21 03:31:30|600.77|597.97|600.99|598.19|601.21|598.41|600.77|597.97|0
1642735900000|2022-01-21 03:31:40|600.77|597.97|599.88|597.08|600.77|597.97|599.78|596.98|0
1642735910000|2022-01-21 03:31:50|599.66|596.86|600.1|597.3|600.1|597.3|599.66|596.86|0
1642735920000|2022-01-21 03:32:00|599.88|597.08|599.66|596.86|599.88|597.08|599.66|596.86|0
1642735930000|2022-01-21 03:32:10|599.88|597.08|599.88|597.08|599.88|597.08|599.66|596.86|0
1642735940000|2022-01-21 03:32:20|599.66|596.86|599.88|597.08|599.88|597.08|599.66|596.86|0
1642735950000|2022-01-21 03:32:30|600|597.2|599.88|597.08|600|597.2|599.88|597.08|0
1642735960000|2022-01-21 03:32:40|600|597.2|600.1|597.3|600.1|597.3|600|597.2|0
1642735970000|2022-01-21 03:32:50|600|597.2|599.88|597.08|600|597.2|599.66|596.86|0
1642735980000|2022-01-21 03:33:00|599.66|596.86|599.88|597.08|599.88|597.08|599.66|596.86|0
1642735990000|2022-01-21 03:33:10|600|597.2|600.1|597.3|600.1|597.3|599.88|597.08|0
1642736000000|2022-01-21 03:33:20|600.88|598.08|601.43|598.63|601.43|598.63|600.88|598.08|0
1642736010000|2022-01-21 03:33:30|601.21|598.41|601.43|598.63|601.43|598.63|601.21|598.41|0
1642736020000|2022-01-21 03:33:40|600.99|598.19|601.21|598.41|601.43|598.63|600.99|598.19|0
1642736030000|2022-01-21 03:33:50|600.55|597.75|600.32|597.52|600.55|597.75|599.88|597.08|0
1642736040000|2022-01-21 03:34:00|599.66|596.86|600|597.2|600.1|597.3|599.66|596.86|0
1642736050000|2022-01-21 03:34:10|599.88|597.08|600.44|597.64|600.55|597.75|599.88|597.08|0
1642736060000|2022-01-21 03:34:20|600.55|597.75|599.66|596.86|600.55|597.75|599.66|596.86|0
1642736070000|2022-01-21 03:34:30|599.44|596.64|598.01|595.21|599.44|596.64|598.01|595.21|0
1642736080000|2022-01-21 03:34:40|597.79|594.99|597.68|594.88|597.79|594.99|597.68|594.88|0
1642736090000|2022-01-21 03:34:50|597.9|595.1|598.12|595.32|598.12|595.32|597.9|595.1|0
1642736100000|2022-01-21 03:35:00|598.01|595.21|598.78|595.98|598.78|595.98|598.01|595.21|0
1642736110000|2022-01-21 03:35:10|599.12|596.32|599.66|596.86|599.66|596.86|599.12|596.32|0
1642736120000|2022-01-21 03:35:20|599.78|596.98|599.66|596.86|599.88|597.08|599.66|596.86|0
1642736130000|2022-01-21 03:35:30|599.88|597.08|600.88|598.08|600.88|598.08|599.88|597.08|0
1642736140000|2022-01-21 03:35:40|600.77|597.97|602.31|599.51|602.31|599.51|600.77|597.97|0
1642736150000|2022-01-21 03:35:50|602.53|599.73|602.09|599.29|602.53|599.73|602.09|599.29|0
1642736160000|2022-01-21 03:36:00|602.31|599.51|601.87|599.07|602.31|599.51|601.87|599.07|0
1642736170000|2022-01-21 03:36:10|601.76|598.96|601.65|598.85|601.98|599.18|601.65|598.85|0
1642736180000|2022-01-21 03:36:20|601.87|599.07|601.87|599.07|601.87|599.07|601.65|598.85|0
1642736190000|2022-01-21 03:36:30|601.76|598.96|601.65|598.85|601.76|598.96|601.65|598.85|0
1642736200000|2022-01-21 03:36:40|601.76|598.96|601.43|598.63|601.76|598.96|601.43|598.63|0
1642736210000|2022-01-21 03:36:50|601.65|598.85|601.43|598.63|601.76|598.96|601.43|598.63|0
1642736220000|2022-01-21 03:37:00|600.77|597.97|600.32|597.52|600.77|597.97|600.1|597.3|0
1642736230000|2022-01-21 03:37:10|599.88|597.08|600.66|597.86|600.66|597.86|599.88|597.08|0
1642736240000|2022-01-21 03:37:20|600.77|597.97|600.99|598.19|601.1|598.3|600.77|597.97|0
1642736250000|2022-01-21 03:37:30|600.77|597.97|600.44|597.64|600.77|597.97|600.44|597.64|0
1642736260000|2022-01-21 03:37:40|600.54|597.74|600.66|597.86|600.66|597.86|600.44|597.64|0
1642736270000|2022-01-21 03:37:50|600.54|597.74|600.44|597.64|600.54|597.74|600.32|597.52|0
1642736280000|2022-01-21 03:38:00|600.22|597.42|600.1|597.3|600.22|597.42|600.1|597.3|0
1642736290000|2022-01-21 03:38:10|600|597.2|600.22|597.42|600.32|597.52|600|597.2|0
1642736300000|2022-01-21 03:38:20|600.1|597.3|600.1|597.3|600.1|597.3|600.1|597.3|0
1642736310000|2022-01-21 03:38:30|600.22|597.42|600.32|597.52|600.32|597.52|600.22|597.42|0
1642736320000|2022-01-21 03:38:40|600.22|597.42|600.32|597.52|600.32|597.52|600.22|597.42|0
1642736330000|2022-01-21 03:38:50|600.22|597.42|600.32|597.52|600.32|597.52|600.22|597.42|0
1642736340000|2022-01-21 03:39:00|600.66|597.86|600.99|598.19|600.99|598.19|600.66|597.86|0
1642736350000|2022-01-21 03:39:10|601.21|598.41|601.32|598.52|601.43|598.63|601.21|598.41|0
1642736360000|2022-01-21 03:39:20|601.21|598.41|601.65|598.85|601.65|598.85|601.21|598.41|0
1642736370000|2022-01-21 03:39:30|601.87|599.07|601.65|598.85|601.87|599.07|601.65|598.85|0
1642736380000|2022-01-21 03:39:40|601.43|598.63|601.21|598.41|601.43|598.63|601.21|598.41|0
1642736390000|2022-01-21 03:39:50|600.99|598.19|600.99|598.19|600.99|598.19|600.76|597.96|0
1642736400000|2022-01-21 03:40:00|601.1|598.3|600.54|597.74|601.1|598.3|600.54|597.74|0
1642736410000|2022-01-21 03:40:10|600.1|597.3|599.22|596.42|600.1|597.3|599.22|596.42|0
1642736420000|2022-01-21 03:40:20|599.44|596.64|599.66|596.86|599.66|596.86|599.22|596.42|0
1642736430000|2022-01-21 03:40:30|599.78|596.98|600.22|597.42|600.22|597.42|599.78|596.98|0
1642736440000|2022-01-21 03:40:40|599.88|597.08|599.88|597.08|599.88|597.08|599.78|596.98|0
1642736450000|2022-01-21 03:40:50|599.22|596.42|599.11|596.31|599.22|596.42|599|596.2|0
1642736460000|2022-01-21 03:41:00|599.44|596.64|599.22|596.42|599.66|596.86|599.22|596.42|0
1642736470000|2022-01-21 03:41:10|599.11|596.31|599.56|596.76|599.66|596.86|599.11|596.31|0
1642736480000|2022-01-21 03:41:20|599.66|596.86|599.44|596.64|599.66|596.86|599.44|596.64|0
1642736490000|2022-01-21 03:41:30|599.56|596.76|599.66|596.86|599.66|596.86|599.22|596.42|0
1642736510000|2022-01-21 03:41:50|599.78|596.98|601.32|598.52|601.32|598.52|599.44|596.64|0
1642736520000|2022-01-21 03:42:00|600.88|598.08|600.66|597.86|600.88|598.08|600.66|597.86|0
1642736530000|2022-01-21 03:42:10|600.32|597.52|600.32|597.52|600.32|597.52|600.1|597.3|0
1642736540000|2022-01-21 03:42:20|599.88|597.08|599.22|596.42|599.88|597.08|599.22|596.42|0
1642736550000|2022-01-21 03:42:30|598.78|595.98|598.67|595.87|598.78|595.98|598.67|595.87|0
1642736560000|2022-01-21 03:42:40|598.45|595.65|598.56|595.76|598.56|595.76|598.34|595.54|0
1642736570000|2022-01-21 03:42:50|598.45|595.65|598.34|595.54|598.45|595.65|598.34|595.54|0
1642736580000|2022-01-21 03:43:00|598.56|595.76|598.45|595.65|598.78|595.98|598.45|595.65|0
1642736590000|2022-01-21 03:43:10|598.34|595.54|598.56|595.76|598.56|595.76|598.34|595.54|0
1642736600000|2022-01-21 03:43:20|598.45|595.65|598.23|595.43|598.45|595.65|598.23|595.43|0
1642736610000|2022-01-21 03:43:30|598.56|595.76|598.78|595.98|598.78|595.98|598.56|595.76|0
1642736620000|2022-01-21 03:43:40|599|596.2|599|596.2|599.11|596.31|599|596.2|0
1642736630000|2022-01-21 03:43:50|598.78|595.98|599.22|596.42|599.22|596.42|598.78|595.98|0
1642736640000|2022-01-21 03:44:00|599|596.2|598.56|595.76|599.11|596.31|598.56|595.76|0
1642736650000|2022-01-21 03:44:10|598.12|595.32|598.01|595.21|598.12|595.32|597.68|594.88|0
1642736660000|2022-01-21 03:44:20|597.9|595.1|598.12|595.32|598.12|595.32|597.79|594.99|0
1642736670000|2022-01-21 03:44:30|598.34|595.54|598.78|595.98|598.78|595.98|598.34|595.54|0
1642736680000|2022-01-21 03:44:40|598.56|595.76|598.34|595.54|598.67|595.87|598.34|595.54|0
1642736690000|2022-01-21 03:44:50|598.56|595.76|598.56|595.76|598.78|595.98|598.56|595.76|0
1642736700000|2022-01-21 03:45:00|599.22|596.42|598.89|596.09|599.22|596.42|598.89|596.09|0
1642736710000|2022-01-21 03:45:10|599|596.2|599|596.2|599|596.2|598.67|595.87|0
1642736720000|2022-01-21 03:45:20|598.78|595.98|599.22|596.42|599.44|596.64|598.78|595.98|0
1642736730000|2022-01-21 03:45:30|599.44|596.64|599|596.2|599.55|596.75|599|596.2|0
1642736740000|2022-01-21 03:45:40|598.45|595.65|598.67|595.87|598.67|595.87|598.12|595.32|0
1642736750000|2022-01-21 03:45:50|598.78|595.98|599.44|596.64|599.44|596.64|598.78|595.98|0
1642736760000|2022-01-21 03:46:00|599.66|596.86|599.88|597.08|599.88|597.08|599.66|596.86|0
1642736770000|2022-01-21 03:46:10|599.78|596.98|599.44|596.64|599.78|596.98|599.44|596.64|0
1642736780000|2022-01-21 03:46:20|599.22|596.42|599.44|596.64|599.44|596.64|599.22|596.42|0
1642736790000|2022-01-21 03:46:30|599.22|596.42|599.33|596.53|599.66|596.86|599.22|596.42|0
1642736800000|2022-01-21 03:46:40|599.22|596.42|599.55|596.75|599.55|596.75|599.22|596.42|0
1642736810000|2022-01-21 03:46:50|599.77|596.97|599.44|596.64|600|597.2|599.44|596.64|0
1642736820000|2022-01-21 03:47:00|599.33|596.53|598.67|595.87|599.33|596.53|598.67|595.87|0
1642736830000|2022-01-21 03:47:10|598.89|596.09|598.89|596.09|598.89|596.09|598.78|595.98|0
1642736840000|2022-01-21 03:47:20|598.78|595.98|599.33|596.53|599.33|596.53|598.78|595.98|0
1642736850000|2022-01-21 03:47:30|599.22|596.42|599.22|596.42|599.33|596.53|599.22|596.42|0
1642736860000|2022-01-21 03:47:40|599.33|596.53|600.44|597.64|600.44|597.64|599.22|596.42|0
1642736870000|2022-01-21 03:47:50|600.54|597.74|600.54|597.74|600.54|597.74|600.32|597.52|0
1642736880000|2022-01-21 03:48:00|600.32|597.52|600.32|597.52|600.32|597.52|600.32|597.52|0
1642736890000|2022-01-21 03:48:10|600.54|597.74|600.76|597.96|600.76|597.96|600.54|597.74|0
1642736900000|2022-01-21 03:48:20|600.54|597.74|600.1|597.3|600.54|597.74|600.1|597.3|0
1642736910000|2022-01-21 03:48:30|600|597.2|598.56|595.76|600.1|597.3|598.56|595.76|0
1642736920000|2022-01-21 03:48:40|598.78|595.98|598.56|595.76|599|596.2|598.56|595.76|0
1642736930000|2022-01-21 03:48:50|598.34|595.54|598.56|595.76|598.56|595.76|598.34|595.54|0
1642736940000|2022-01-21 03:49:00|598.78|595.98|598.45|595.65|598.78|595.98|598.45|595.65|0
1642736950000|2022-01-21 03:49:10|598.56|595.76|598.45|595.65|598.56|595.76|598.34|595.54|0
1642736960000|2022-01-21 03:49:20|598.78|595.98|598.56|595.76|598.78|595.98|598.56|595.76|0
1642736970000|2022-01-21 03:49:30|598.78|595.98|598.78|595.98|598.78|595.98|598.56|595.76|0
1642736980000|2022-01-21 03:49:40|598.67|595.87|599|596.2|599|596.2|598.67|595.87|0
1642736990000|2022-01-21 03:49:50|599.11|596.31|599.88|597.08|599.88|597.08|599.11|596.31|0
1642737000000|2022-01-21 03:50:00|600.1|597.3|599.33|596.53|600.1|597.3|599.33|596.53|0
1642737010000|2022-01-21 03:50:10|599.44|596.64|599.88|597.08|600.32|597.52|599.44|596.64|0
1642737020000|2022-01-21 03:50:20|600.32|597.52|600.1|597.3|600.32|597.52|599.88|597.08|0
1642737030000|2022-01-21 03:50:30|600.22|597.42|600.44|597.64|600.54|597.74|600.22|597.42|0
1642737040000|2022-01-21 03:50:40|599.99|597.19|599.44|596.64|599.99|597.19|599.44|596.64|0
1642737050000|2022-01-21 03:50:50|599.66|596.86|599.22|596.42|599.66|596.86|599.22|596.42|0
1642737060000|2022-01-21 03:51:00|599.66|596.86|599.44|596.64|599.66|596.86|599.44|596.64|0
1642737070000|2022-01-21 03:51:10|599.66|596.86|599.66|596.86|599.66|596.86|599.44|596.64|0
1642737080000|2022-01-21 03:51:20|599.77|596.97|599.66|596.86|599.77|596.97|599.66|596.86|0
1642737100000|2022-01-21 03:51:40|599.88|597.08|599.77|596.97|599.88|597.08|599.77|596.97|0
1642737110000|2022-01-21 03:51:50|599.88|597.08|599.66|596.86|599.88|597.08|599.66|596.86|0
1642737120000|2022-01-21 03:52:00|599.44|596.64|599.22|596.42|599.44|596.64|599.22|596.42|0
1642737130000|2022-01-21 03:52:10|598.67|595.87|598.78|595.98|598.78|595.98|598.45|595.65|0
1642737140000|2022-01-21 03:52:20|599|596.2|599.66|596.86|599.66|596.86|599|596.2|0
1642737150000|2022-01-21 03:52:30|599.88|597.08|599.88|597.08|600.1|597.3|599.88|597.08|0
1642737160000|2022-01-21 03:52:40|600.1|597.3|599.55|596.75|600.1|597.3|599.55|596.75|0
1642737170000|2022-01-21 03:52:50|599.66|596.86|599.77|596.97|599.77|596.97|599.66|596.86|0
1642737180000|2022-01-21 03:53:00|599.88|597.08|599.66|596.86|599.99|597.19|599.66|596.86|0
1642737190000|2022-01-21 03:53:10|599.88|597.08|600.66|597.86|600.66|597.86|599.88|597.08|0
1642737200000|2022-01-21 03:53:20|600.76|597.96|600.21|597.41|600.76|597.96|600.1|597.3|0
1642737210000|2022-01-21 03:53:30|599.99|597.19|598.78|595.98|599.99|597.19|598.56|595.76|0
1642737220000|2022-01-21 03:53:40|599.22|596.42|599.99|597.19|599.99|597.19|599.22|596.42|0
1642737230000|2022-01-21 03:53:50|599.77|596.97|599.88|597.08|599.88|597.08|599.66|596.86|0
1642737240000|2022-01-21 03:54:00|599.66|596.86|599.55|596.75|599.77|596.97|599.55|596.75|0
1642737250000|2022-01-21 03:54:10|599.11|596.31|598.67|595.87|599.22|596.42|598.67|595.87|0
1642737260000|2022-01-21 03:54:20|598.56|595.76|598.78|595.98|598.78|595.98|598.45|595.65|0
1642737270000|2022-01-21 03:54:30|598.34|595.54|598.89|596.09|598.89|596.09|598.34|595.54|0
1642737280000|2022-01-21 03:54:40|598.78|595.98|598.56|595.76|598.78|595.98|598.56|595.76|0
1642737290000|2022-01-21 03:54:50|598.67|595.87|598.67|595.87|598.67|595.87|598.67|595.87|0
1642737300000|2022-01-21 03:55:00|598.56|595.76|598.78|595.98|598.78|595.98|598.34|595.54|0
1642737310000|2022-01-21 03:55:10|598.67|595.87|598.12|595.32|598.67|595.87|598.12|595.32|0
1642737320000|2022-01-21 03:55:20|597.89|595.09|598.01|595.21|598.01|595.21|597.89|595.09|0
1642737330000|2022-01-21 03:55:30|597.89|595.09|598.12|595.32|598.12|595.32|597.89|595.09|0
1642737340000|2022-01-21 03:55:40|598.01|595.21|598.11|595.31|598.11|595.31|598.01|595.21|0
1642737350000|2022-01-21 03:55:50|597.89|595.09|598.11|595.31|598.34|595.54|597.89|595.09|0
1642737360000|2022-01-21 03:56:00|598.34|595.54|598.34|595.54|598.34|595.54|598.34|595.54|0
1642737370000|2022-01-21 03:56:10|598.23|595.43|599|596.2|599|596.2|598.23|595.43|0
1642737380000|2022-01-21 03:56:20|599.44|596.64|598.56|595.76|599.44|596.64|598.56|595.76|0
1642737390000|2022-01-21 03:56:30|598.34|595.54|598.67|595.87|598.67|595.87|598.34|595.54|0
1642737400000|2022-01-21 03:56:40|598.78|595.98|599|596.2|599|596.2|598.78|595.98|0
1642737420000|2022-01-21 03:57:00|598.89|596.09|598.78|595.98|598.89|596.09|598.78|595.98|0
1642737430000|2022-01-21 03:57:10|598.89|596.09|598.89|596.09|598.89|596.09|598.89|596.09|0
1642737440000|2022-01-21 03:57:20|599|596.2|599.11|596.31|599.22|596.42|599|596.2|0
1642737450000|2022-01-21 03:57:30|599|596.2|598.56|595.76|599|596.2|598.56|595.76|0
1642737460000|2022-01-21 03:57:40|598.11|595.31|596.91|594.11|598.11|595.31|596.91|594.11|0
1642737470000|2022-01-21 03:57:50|596.79|593.99|596.79|593.99|596.79|593.99|596.79|593.99|0
1642737480000|2022-01-21 03:58:00|597.45|594.65|597.67|594.87|597.79|594.99|597.45|594.65|0
1642737490000|2022-01-21 03:58:10|597.45|594.65|597.23|594.43|597.45|594.65|597.23|594.43|0
1642737500000|2022-01-21 03:58:20|597.45|594.65|597.23|594.43|597.45|594.65|597.13|594.33|0
1642737510000|2022-01-21 03:58:30|597.35|594.55|597.45|594.65|597.89|595.09|597.35|594.55|0
1642737520000|2022-01-21 03:58:40|597.57|594.77|597.57|594.77|597.57|594.77|597.57|594.77|0
1642737530000|2022-01-21 03:58:50|597.23|594.43|597.45|594.65|597.45|594.65|597.23|594.43|0
1642737540000|2022-01-21 03:59:00|597.35|594.55|597.01|594.21|597.35|594.55|597.01|594.21|0
1642737550000|2022-01-21 03:59:10|596.79|593.99|596.57|593.77|596.79|593.99|596.57|593.77|0
1642737560000|2022-01-21 03:59:20|596.35|593.55|595.59|592.79|596.35|593.55|595.59|592.79|0
1642737570000|2022-01-21 03:59:30|595.69|592.89|595.91|593.11|596.13|593.33|595.69|592.89|0
1642737580000|2022-01-21 03:59:40|596.03|593.23|595.91|593.11|596.03|593.23|595.91|593.11|0
1642737590000|2022-01-21 03:59:50|595.37|592.57|595.69|592.89|595.91|593.11|595.37|592.57|0
1642737600000|2022-01-21 04:00:00|595.81|593.01|595.59|592.79|595.81|593.01|595.47|592.67|0
1642737610000|2022-01-21 04:00:10|595.47|592.67|595.37|592.57|595.47|592.67|595.15|592.35|0
1642737620000|2022-01-21 04:00:20|595.25|592.45|594.37|591.57|595.25|592.45|594.37|591.57|0
1642737630000|2022-01-21 04:00:30|594.15|591.35|594.37|591.57|594.37|591.57|594.15|591.35|0
1642737640000|2022-01-21 04:00:40|594.15|591.35|594.15|591.35|594.15|591.35|593.93|591.13|0
1642737650000|2022-01-21 04:00:50|593.71|590.91|593.27|590.47|593.71|590.91|593.27|590.47|0
1642737660000|2022-01-21 04:01:00|592.83|590.03|593.17|590.37|593.17|590.37|592.83|590.03|0
1642737670000|2022-01-21 04:01:10|593.27|590.47|593.05|590.25|593.49|590.69|593.05|590.25|0
1642737680000|2022-01-21 04:01:20|593.17|590.37|592.83|590.03|593.17|590.37|592.83|590.03|0
1642737690000|2022-01-21 04:01:30|592.61|589.81|592.95|590.15|592.95|590.15|592.61|589.81|0
1642737700000|2022-01-21 04:01:40|593.05|590.25|592.73|589.93|593.05|590.25|592.61|589.81|0
1642737710000|2022-01-21 04:01:50|593.05|590.25|592.83|590.03|593.05|590.25|592.61|589.81|0
1642737720000|2022-01-21 04:02:00|592.39|589.59|592.29|589.49|592.39|589.59|591.95|589.15|0
1642737730000|2022-01-21 04:02:10|592.39|589.59|593.05|590.25|593.05|590.25|592.39|589.59|0
1642737740000|2022-01-21 04:02:20|592.83|590.03|592.61|589.81|592.83|590.03|592.39|589.59|0
1642737750000|2022-01-21 04:02:30|592.51|589.71|592.17|589.37|592.51|589.71|592.17|589.37|0
1642737760000|2022-01-21 04:02:40|591.51|588.71|591.73|588.93|591.85|589.05|591.51|588.71|0
1642737770000|2022-01-21 04:02:50|591.95|589.15|592.17|589.37|592.29|589.49|591.95|589.15|0
1642737780000|2022-01-21 04:03:00|592.51|589.71|592.17|589.37|592.51|589.71|592.17|589.37|0
1642737790000|2022-01-21 04:03:10|591.85|589.05|591.73|588.93|591.85|589.05|591.73|588.93|0
1642737800000|2022-01-21 04:03:20|591.51|588.71|591.29|588.49|591.51|588.71|591.08|588.28|0
1642737810000|2022-01-21 04:03:30|591.51|588.71|591.51|588.71|591.51|588.71|591.29|588.49|0
1642737820000|2022-01-21 04:03:40|591.73|588.93|591.85|589.05|591.85|589.05|591.73|588.93|0
1642737830000|2022-01-21 04:03:50|591.29|588.49|590.64|587.84|591.29|588.49|590.64|587.84|0
1642737840000|2022-01-21 04:04:00|590.2|587.4|590.75|587.95|590.75|587.95|590.2|587.4|0
1642737850000|2022-01-21 04:04:10|590.86|588.06|590.86|588.06|590.86|588.06|590.64|587.84|0
1642737860000|2022-01-21 04:04:20|591.29|588.49|590.42|587.62|591.29|588.49|590.42|587.62|0
1642737870000|2022-01-21 04:04:30|590.64|587.84|590.42|587.62|591.08|588.28|590.42|587.62|0
1642737880000|2022-01-21 04:04:40|590.64|587.84|590.64|587.84|590.86|588.06|590.64|587.84|0
1642737890000|2022-01-21 04:04:50|590.75|587.95|591.08|588.28|591.08|588.28|590.75|587.95|0
1642737900000|2022-01-21 04:05:00|590.97|588.17|590.42|587.62|590.97|588.17|590.42|587.62|0
1642737910000|2022-01-21 04:05:10|590.53|587.73|589.54|586.74|590.53|587.73|589.54|586.74|0
1642737920000|2022-01-21 04:05:20|589.32|586.52|589.76|586.96|589.76|586.96|589.32|586.52|0
1642737930000|2022-01-21 04:05:30|589.54|586.74|588.44|585.64|589.54|586.74|588.44|585.64|0
1642737940000|2022-01-21 04:05:40|588.66|585.86|588.88|586.08|588.88|586.08|588.56|585.76|0
1642737950000|2022-01-21 04:05:50|588.66|585.86|588.88|586.08|588.88|586.08|588.66|585.86|0
1642737960000|2022-01-21 04:06:00|588.78|585.98|588.56|585.76|588.78|585.98|588.44|585.64|0
1642737970000|2022-01-21 04:06:10|588.44|585.64|588.66|585.86|588.66|585.86|588.44|585.64|0
1642737980000|2022-01-21 04:06:20|588.88|586.08|588.44|585.64|588.88|586.08|588.44|585.64|0
1642737990000|2022-01-21 04:06:30|588.34|585.54|588.22|585.42|588.34|585.54|587.79|584.99|0
1642738000000|2022-01-21 04:06:40|588.44|585.64|587.79|584.99|588.44|585.64|587.79|584.99|0
1642738010000|2022-01-21 04:06:50|587.57|584.77|588|585.2|588|585.2|587.57|584.77|0
1642738020000|2022-01-21 04:07:00|588.12|585.32|588|585.2|588.12|585.32|587.9|585.1|0
1642738040000|2022-01-21 04:07:20|587.79|584.99|588|585.2|588|585.2|587.79|584.99|0
1642738050000|2022-01-21 04:07:30|588.22|585.42|588|585.2|588.22|585.42|588|585.2|0
1642738060000|2022-01-21 04:07:40|587.13|584.33|586.69|583.89|587.13|584.33|586.69|583.89|0
1642738070000|2022-01-21 04:07:50|587.02|584.22|586.91|584.11|587.02|584.22|586.69|583.89|0
1642738080000|2022-01-21 04:08:00|586.25|583.45|585.6|582.8|586.25|583.45|585.6|582.8|0
1642738090000|2022-01-21 04:08:10|586.03|583.23|585.82|583.02|586.03|583.23|585.6|582.8|0
1642738100000|2022-01-21 04:08:20|586.03|583.23|586.25|583.45|586.25|583.45|586.03|583.23|0
1642738110000|2022-01-21 04:08:30|586.03|583.23|586.03|583.23|586.25|583.45|586.03|583.23|0
1642738130000|2022-01-21 04:08:50|586.25|583.45|585.81|583.01|586.25|583.45|585.81|583.01|0
1642738140000|2022-01-21 04:09:00|585.6|582.8|585.38|582.58|585.6|582.8|585.38|582.58|0
1642738150000|2022-01-21 04:09:10|585.16|582.36|585.38|582.58|585.38|582.58|585.16|582.36|0
1642738160000|2022-01-21 04:09:20|585.16|582.36|585.38|582.58|585.6|582.8|585.16|582.36|0
1642738170000|2022-01-21 04:09:30|585.6|582.8|585.38|582.58|585.6|582.8|585.16|582.36|0
1642738180000|2022-01-21 04:09:40|585.16|582.36|585.38|582.58|585.38|582.58|585.16|582.36|0
1642738190000|2022-01-21 04:09:50|585.16|582.36|585.16|582.36|585.16|582.36|585.16|582.36|0
1642738200000|2022-01-21 04:10:00|585.38|582.58|585.16|582.36|585.38|582.58|585.16|582.36|0
1642738210000|2022-01-21 04:10:10|585.38|582.58|585.6|582.8|585.6|582.8|585.38|582.58|0
1642738220000|2022-01-21 04:10:20|585.71|582.91|586.15|583.35|586.15|583.35|585.71|582.91|0
1642738230000|2022-01-21 04:10:30|586.47|583.67|586.03|583.23|586.47|583.67|586.03|583.23|0
1642738240000|2022-01-21 04:10:40|586.25|583.45|586.03|583.23|586.25|583.45|586.03|583.23|0
1642738250000|2022-01-21 04:10:50|586.25|583.45|586.25|583.45|586.47|583.67|586.25|583.45|0
1642738260000|2022-01-21 04:11:00|586.47|583.67|586.47|583.67|586.47|583.67|586.25|583.45|0
1642738360000|2022-01-21 04:12:40|586.25|583.45|585.93|583.13|586.25|583.45|585.6|582.8|0
1642738370000|2022-01-21 04:12:50|585.81|583.01|585.71|582.91|586.03|583.23|585.71|582.91|0
1642738380000|2022-01-21 04:13:00|585.81|583.01|585.81|583.01|585.81|583.01|585.81|583.01|0
1642738390000|2022-01-21 04:13:10|585.38|582.58|585.16|582.36|585.38|582.58|585.16|582.36|0
1642738410000|2022-01-21 04:13:30|585.05|582.25|585.05|582.25|585.05|582.25|585.05|582.25|0
1642738420000|2022-01-21 04:13:40|585.16|582.36|585.16|582.36|585.38|582.58|585.16|582.36|0
1642738430000|2022-01-21 04:13:50|585.38|582.58|585.6|582.8|585.6|582.8|585.38|582.58|0
1642738440000|2022-01-21 04:14:00|586.03|583.23|586.15|583.35|586.15|583.35|586.03|583.23|0
1642738450000|2022-01-21 04:14:10|586.25|583.45|586.47|583.67|586.47|583.67|586.25|583.45|0
1642738460000|2022-01-21 04:14:20|587.35|584.55|586.91|584.11|587.35|584.55|586.91|584.11|0
1642738470000|2022-01-21 04:14:30|587.13|584.33|587.24|584.44|587.24|584.44|587.13|584.33|0
1642738480000|2022-01-21 04:14:40|587.13|584.33|586.91|584.11|587.13|584.33|586.91|584.11|0
1642738490000|2022-01-21 04:14:50|587.02|584.22|587.24|584.44|587.24|584.44|587.02|584.22|0
1642738500000|2022-01-21 04:15:00|587.35|584.55|587.56|584.76|587.78|584.98|587.35|584.55|0
1642738510000|2022-01-21 04:15:10|587.35|584.55|588|585.2|588|585.2|587.35|584.55|0
1642738520000|2022-01-21 04:15:20|587.68|584.88|587.68|584.88|587.68|584.88|587.68|584.88|0
1642738530000|2022-01-21 04:15:30|587.78|584.98|587.78|584.98|587.78|584.98|587.68|584.88|0
1642738540000|2022-01-21 04:15:40|588|585.2|588|585.2|588.22|585.42|588|585.2|0
1642738550000|2022-01-21 04:15:50|588.22|585.42|587.78|584.98|588.22|585.42|587.78|584.98|0
1642738560000|2022-01-21 04:16:00|587.35|584.55|587.13|584.33|587.35|584.55|587.13|584.33|0
1642738570000|2022-01-21 04:16:10|587.24|584.44|587.56|584.76|587.56|584.76|587.24|584.44|0
1642738580000|2022-01-21 04:16:20|588|585.2|588.12|585.32|588.22|585.42|588|585.2|0
1642738590000|2022-01-21 04:16:30|588.22|585.42|588.22|585.42|588.22|585.42|588.22|585.42|0
1642738610000|2022-01-21 04:16:50|588.66|585.86|588.88|586.08|588.88|586.08|588.66|585.86|0
1642738620000|2022-01-21 04:17:00|588.77|585.97|588.44|585.64|588.77|585.97|588.44|585.64|0
1642738630000|2022-01-21 04:17:10|588.34|585.54|588.34|585.54|588.34|585.54|588.22|585.42|0
1642738640000|2022-01-21 04:17:20|588.44|585.64|588.34|585.54|588.44|585.64|588.34|585.54|0
1642738650000|2022-01-21 04:17:30|588.44|585.64|588.44|585.64|588.66|585.86|588.44|585.64|0
1642738660000|2022-01-21 04:17:40|588.66|585.86|588.88|586.08|588.88|586.08|588.55|585.75|0
1642738670000|2022-01-21 04:17:50|589.1|586.3|589.32|586.52|589.32|586.52|588.99|586.19|0
1642738680000|2022-01-21 04:18:00|590.19|587.39|589.54|586.74|590.19|587.39|589.54|586.74|0
1642738690000|2022-01-21 04:18:10|589.43|586.63|589.1|586.3|589.76|586.96|589.1|586.3|0
1642738700000|2022-01-21 04:18:20|589.32|586.52|589.21|586.41|589.32|586.52|589.1|586.3|0
1642738710000|2022-01-21 04:18:30|589.32|586.52|589.32|586.52|589.54|586.74|589.32|586.52|0
1642738720000|2022-01-21 04:18:40|589.43|586.63|589.76|586.96|589.76|586.96|589.43|586.63|0
1642738730000|2022-01-21 04:18:50|589.98|587.18|590.41|587.61|590.41|587.61|589.76|586.96|0
1642738740000|2022-01-21 04:19:00|590.63|587.83|590.41|587.61|591.07|588.27|590.41|587.61|0
1642738750000|2022-01-21 04:19:10|590.31|587.51|589.65|586.85|590.31|587.51|589.65|586.85|0
1642738760000|2022-01-21 04:19:20|589.21|586.41|589.54|586.74|589.76|586.96|589.21|586.41|0
1642738770000|2022-01-21 04:19:30|589.32|586.52|589.65|586.85|589.65|586.85|589.32|586.52|0
1642738780000|2022-01-21 04:19:40|589.76|586.96|589.76|586.96|589.76|586.96|589.76|586.96|0
1642738790000|2022-01-21 04:19:50|590.09|587.29|590.09|587.29|590.09|587.29|589.97|587.17|0
1642738800000|2022-01-21 04:20:00|589.87|587.07|589.32|586.52|589.87|587.07|589.21|586.41|0
1642738810000|2022-01-21 04:20:10|589.43|586.63|589.54|586.74|589.54|586.74|589.43|586.63|0
1642738820000|2022-01-21 04:20:20|589.43|586.63|589.1|586.3|589.54|586.74|589.1|586.3|0
1642738830000|2022-01-21 04:20:30|589.21|586.41|589.1|586.3|589.21|586.41|589.1|586.3|0
1642738840000|2022-01-21 04:20:40|589.21|586.41|589.1|586.3|589.21|586.41|589.1|586.3|0
1642738850000|2022-01-21 04:20:50|588.66|585.86|588.66|585.86|588.66|585.86|588.55|585.75|0
1642738860000|2022-01-21 04:21:00|588.44|585.64|589.1|586.3|589.1|586.3|588.44|585.64|0
1642738870000|2022-01-21 04:21:10|589.32|586.52|589.1|586.3|589.32|586.52|589.1|586.3|0
1642738880000|2022-01-21 04:21:20|589.21|586.41|589.32|586.52|589.32|586.52|589.21|586.41|0
1642738890000|2022-01-21 04:21:30|589.1|586.3|589.65|586.85|589.65|586.85|588.88|586.08|0
1642738900000|2022-01-21 04:21:40|589.97|587.17|589.97|587.17|589.97|587.17|589.97|587.17|0
1642738910000|2022-01-21 04:21:50|590.09|587.29|590.63|587.83|590.63|587.83|589.97|587.17|0
1642738920000|2022-01-21 04:22:00|590.85|588.05|590.63|587.83|590.85|588.05|590.63|587.83|0
1642738930000|2022-01-21 04:22:10|590.85|588.05|590.63|587.83|590.85|588.05|590.63|587.83|0
1642738940000|2022-01-21 04:22:20|590.53|587.73|590.63|587.83|590.63|587.83|590.19|587.39|0
1642738950000|2022-01-21 04:22:30|590.75|587.95|590.63|587.83|590.75|587.95|590.63|587.83|0
1642738960000|2022-01-21 04:22:40|591.07|588.27|591.07|588.27|591.07|588.27|591.07|588.27|0
1642738970000|2022-01-21 04:22:50|591.19|588.39|591.07|588.27|591.19|588.39|591.07|588.27|0
1642738980000|2022-01-21 04:23:00|591.19|588.39|591.07|588.27|591.19|588.39|591.07|588.27|0
1642738990000|2022-01-21 04:23:10|590.97|588.17|591.51|588.71|591.51|588.71|590.97|588.17|0
1642739000000|2022-01-21 04:23:20|591.29|588.49|591.51|588.71|591.51|588.71|591.29|588.49|0
1642739010000|2022-01-21 04:23:30|591.4|588.6|591.4|588.6|591.4|588.6|591.4|588.6|0
1642739020000|2022-01-21 04:23:40|591.29|588.49|591.07|588.27|591.4|588.6|591.07|588.27|0
1642739030000|2022-01-21 04:23:50|590.97|588.17|590.85|588.05|590.97|588.17|590.85|588.05|0
1642739040000|2022-01-21 04:24:00|590.97|588.17|590.97|588.17|590.97|588.17|590.97|588.17|0
1642739050000|2022-01-21 04:24:10|590.85|588.05|591.19|588.39|591.19|588.39|590.85|588.05|0
1642739060000|2022-01-21 04:24:20|591.29|588.49|591.07|588.27|591.29|588.49|591.07|588.27|0
1642739070000|2022-01-21 04:24:30|591.19|588.39|591.29|588.49|591.29|588.49|591.07|588.27|0
1642739080000|2022-01-21 04:24:40|591.19|588.39|591.07|588.27|591.19|588.39|591.07|588.27|0
1642739090000|2022-01-21 04:24:50|590.41|587.61|590.63|587.83|590.63|587.83|590.19|587.39|0
1642739100000|2022-01-21 04:25:00|590.53|587.73|590.41|587.61|590.53|587.73|590.41|587.61|0
1642739110000|2022-01-21 04:25:10|590.31|587.51|590.53|587.73|590.53|587.73|590.19|587.39|0
1642739120000|2022-01-21 04:25:20|590.63|587.83|590.53|587.73|590.85|588.05|590.53|587.73|0
1642739130000|2022-01-21 04:25:30|590.63|587.83|590.41|587.61|590.63|587.83|590.41|587.61|0
1642739140000|2022-01-21 04:25:40|590.53|587.73|590.53|587.73|590.63|587.83|590.53|587.73|0
1642739150000|2022-01-21 04:25:50|590.41|587.61|589.53|586.73|590.41|587.61|589.53|586.73|0
1642739160000|2022-01-21 04:26:00|589.32|586.52|589.97|587.17|590.19|587.39|589.32|586.52|0
1642739170000|2022-01-21 04:26:10|590.19|587.39|590.97|588.17|590.97|588.17|590.19|587.39|0
1642739180000|2022-01-21 04:26:20|591.51|588.71|591.73|588.93|591.95|589.15|591.51|588.71|0
1642739190000|2022-01-21 04:26:30|591.84|589.04|591.95|589.15|591.95|589.15|591.84|589.04|0
1642739200000|2022-01-21 04:26:40|592.17|589.37|592.28|589.48|592.28|589.48|592.17|589.37|0
1642739210000|2022-01-21 04:26:50|592.5|589.7|592.61|589.81|592.61|589.81|592.39|589.59|0
1642739220000|2022-01-21 04:27:00|592.39|589.59|592.39|589.59|592.61|589.81|592.17|589.37|0
1642739230000|2022-01-21 04:27:10|591.95|589.15|591.73|588.93|591.95|589.15|591.73|588.93|0
1642739240000|2022-01-21 04:27:20|591.51|588.71|591.29|588.49|591.73|588.93|591.29|588.49|0
1642739250000|2022-01-21 04:27:30|591.4|588.6|591.51|588.71|591.51|588.71|591.4|588.6|0
1642739260000|2022-01-21 04:27:40|590.85|588.05|590.41|587.61|590.85|588.05|590.41|587.61|0
1642739270000|2022-01-21 04:27:50|590.09|587.29|590.09|587.29|590.19|587.39|590.09|587.29|0
1642739280000|2022-01-21 04:28:00|589.87|587.07|590.09|587.29|590.09|587.29|589.75|586.95|0
1642739290000|2022-01-21 04:28:10|589.75|586.95|589.43|586.63|589.75|586.95|589.43|586.63|0
1642739300000|2022-01-21 04:28:20|589.53|586.73|589.43|586.63|589.53|586.73|589.43|586.63|0
1642739310000|2022-01-21 04:28:30|589.53|586.73|589.53|586.73|589.53|586.73|588.88|586.08|0
1642739320000|2022-01-21 04:28:40|589.32|586.52|589.21|586.41|589.32|586.52|589.1|586.3|0
1642739330000|2022-01-21 04:28:50|589.32|586.52|588.88|586.08|589.32|586.52|588.88|586.08|0
1642739340000|2022-01-21 04:29:00|589.1|586.3|588.99|586.19|589.1|586.3|588.88|586.08|0
1642739350000|2022-01-21 04:29:10|589.1|586.3|588.99|586.19|589.1|586.3|588.99|586.19|0
1642739360000|2022-01-21 04:29:20|589.1|586.3|588.88|586.08|589.1|586.3|588.88|586.08|0
1642739370000|2022-01-21 04:29:30|588.66|585.86|588.88|586.08|588.88|586.08|588.66|585.86|0
1642739380000|2022-01-21 04:29:40|589.1|586.3|589.1|586.3|589.1|586.3|588.66|585.86|0
1642739390000|2022-01-21 04:29:50|588.88|586.08|588.88|586.08|588.88|586.08|588.77|585.97|0
1642739400000|2022-01-21 04:30:00|589.21|586.41|589.65|586.85|589.65|586.85|589.1|586.3|0
1642739410000|2022-01-21 04:30:10|589.31|586.51|589.1|586.3|589.43|586.63|589.1|586.3|0
1642739420000|2022-01-21 04:30:20|588.88|586.08|589.1|586.3|589.1|586.3|588.88|586.08|0
1642739430000|2022-01-21 04:30:30|588.99|586.19|588.99|586.19|589.1|586.3|588.99|586.19|0
1642739440000|2022-01-21 04:30:40|588.88|586.08|587.78|584.98|588.88|586.08|587.78|584.98|0
1642739450000|2022-01-21 04:30:50|587.34|584.54|587.34|584.54|587.56|584.76|587.24|584.44|0
1642739460000|2022-01-21 04:31:00|587.56|584.76|586.9|584.1|587.56|584.76|586.9|584.1|0
1642739470000|2022-01-21 04:31:10|587.12|584.32|587.02|584.22|587.12|584.32|587.02|584.22|0
1642739480000|2022-01-21 04:31:20|587.12|584.32|587.12|584.32|587.12|584.32|587.02|584.22|0
1642739490000|2022-01-21 04:31:30|587.24|584.44|587.24|584.44|587.34|584.54|587.24|584.44|0
1642739500000|2022-01-21 04:31:40|587.34|584.54|587.12|584.32|587.34|584.54|587.12|584.32|0
1642739510000|2022-01-21 04:31:50|587.34|584.54|586.9|584.1|587.34|584.54|586.9|584.1|0
1642739520000|2022-01-21 04:32:00|586.69|583.89|586.25|583.45|586.69|583.89|586.25|583.45|0
1642739530000|2022-01-21 04:32:10|586.69|583.89|586.47|583.67|586.69|583.89|586.47|583.67|0
1642739540000|2022-01-21 04:32:20|586.69|583.89|587.02|584.22|587.02|584.22|586.69|583.89|0
1642739550000|2022-01-21 04:32:30|586.9|584.1|587.12|584.32|587.12|584.32|586.9|584.1|0
1642739560000|2022-01-21 04:32:40|587.02|584.22|587.12|584.32|587.12|584.32|587.02|584.22|0
1642739570000|2022-01-21 04:32:50|587.56|584.76|587.56|584.76|587.68|584.88|587.56|584.76|0
1642739580000|2022-01-21 04:33:00|588|585.2|588|585.2|588.22|585.42|588|585.2|0
1642739590000|2022-01-21 04:33:10|588.44|585.64|588.99|586.19|588.99|586.19|588.33|585.53|0
1642739600000|2022-01-21 04:33:20|588.77|585.97|588.55|585.75|589.09|586.29|588.55|585.75|0
1642739610000|2022-01-21 04:33:30|589.31|586.51|589.31|586.51|589.31|586.51|589.09|586.29|0
1642739620000|2022-01-21 04:33:40|588.88|586.08|588.77|585.97|588.88|586.08|588.77|585.97|0
1642739630000|2022-01-21 04:33:50|588.44|585.64|588.33|585.53|588.44|585.64|588.22|585.42|0
1642739640000|2022-01-21 04:34:00|588|585.2|588.11|585.31|588.22|585.42|588|585.2|0
1642739650000|2022-01-21 04:34:10|587.78|584.98|588|585.2|588|585.2|587.46|584.66|0
1642739660000|2022-01-21 04:34:20|588.11|585.31|588.33|585.53|588.33|585.53|588.11|585.31|0
1642739670000|2022-01-21 04:34:30|588.22|585.42|588.77|585.97|588.77|585.97|588.22|585.42|0
1642739680000|2022-01-21 04:34:40|588.66|585.86|588.66|585.86|588.77|585.97|588.66|585.86|0
1642739690000|2022-01-21 04:34:50|588.88|586.08|589.75|586.95|589.75|586.95|588.88|586.08|0
1642739700000|2022-01-21 04:35:00|589.65|586.85|589.65|586.85|589.65|586.85|589.65|586.85|0
1642739710000|2022-01-21 04:35:10|589.53|586.73|589.31|586.51|589.53|586.73|589.09|586.29|0
1642739720000|2022-01-21 04:35:20|588.99|586.19|588.99|586.19|589.31|586.51|588.99|586.19|0
1642739730000|2022-01-21 04:35:30|589.09|586.29|589.21|586.41|589.21|586.41|589.09|586.29|0
1642739740000|2022-01-21 04:35:40|589.43|586.63|589.31|586.51|589.53|586.73|589.31|586.51|0
1642739750000|2022-01-21 04:35:50|588.88|586.08|588.88|586.08|588.88|586.08|588.88|586.08|0
1642739760000|2022-01-21 04:36:00|588.77|585.97|588.77|585.97|588.88|586.08|588.77|585.97|0
1642739770000|2022-01-21 04:36:10|588.88|586.08|588.55|585.75|588.88|586.08|588.55|585.75|0
1642739780000|2022-01-21 04:36:20|588.66|585.86|589.09|586.29|589.09|586.29|588.66|585.86|0
1642739790000|2022-01-21 04:36:30|588.99|586.19|589.09|586.29|589.09|586.29|588.99|586.19|0
1642739800000|2022-01-21 04:36:40|588.87|586.07|589.53|586.73|589.53|586.73|588.87|586.07|0
1642739810000|2022-01-21 04:36:50|589.75|586.95|589.43|586.63|589.75|586.95|589.43|586.63|0
1642739820000|2022-01-21 04:37:00|589.31|586.51|588.87|586.07|589.31|586.51|588.66|585.86|0
1642739830000|2022-01-21 04:37:10|588.55|585.75|588.87|586.07|588.87|586.07|588.55|585.75|0
1642739850000|2022-01-21 04:37:30|589.43|586.63|589.65|586.85|589.65|586.85|589.43|586.63|0
1642739860000|2022-01-21 04:37:40|589.53|586.73|589.43|586.63|589.65|586.85|589.43|586.63|0
1642739870000|2022-01-21 04:37:50|589.31|586.51|589.31|586.51|589.31|586.51|589.31|586.51|0
1642739880000|2022-01-21 04:38:00|589.65|586.85|589.53|586.73|589.75|586.95|589.53|586.73|0
1642739890000|2022-01-21 04:38:10|589.65|586.85|589.21|586.41|589.65|586.85|589.21|586.41|0
1642739900000|2022-01-21 04:38:20|589.31|586.51|589.43|586.63|589.53|586.73|589.31|586.51|0
1642739910000|2022-01-21 04:38:30|589.09|586.29|589.31|586.51|589.31|586.51|589.09|586.29|0
1642739920000|2022-01-21 04:38:40|589.09|586.29|589.31|586.51|589.43|586.63|589.09|586.29|0
1642739930000|2022-01-21 04:38:50|589.21|586.41|588.66|585.86|589.21|586.41|588.66|585.86|0
1642739940000|2022-01-21 04:39:00|588.77|585.97|588.66|585.86|588.87|586.07|588.66|585.86|0
1642739950000|2022-01-21 04:39:10|588.33|585.53|587.78|584.98|588.33|585.53|587.78|584.98|0
1642739960000|2022-01-21 04:39:20|588.11|585.31|587.67|584.87|588.11|585.31|587.56|584.76|0
1642739970000|2022-01-21 04:39:30|587.56|584.76|587.78|584.98|587.78|584.98|587.56|584.76|0
1642739980000|2022-01-21 04:39:40|587.89|585.09|587.89|585.09|587.89|585.09|587.78|584.98|0
1642739990000|2022-01-21 04:39:50|588.33|585.53|588.22|585.42|588.44|585.64|588.22|585.42|0
1642740000000|2022-01-21 04:40:00|588.33|585.53|588.22|585.42|588.33|585.53|588.22|585.42|0
1642740010000|2022-01-21 04:40:10|588.55|585.75|588|585.2|588.55|585.75|588|585.2|0
1642740020000|2022-01-21 04:40:20|588.22|585.42|588.22|585.42|588.22|585.42|588.22|585.42|0
1642740030000|2022-01-21 04:40:30|588.33|585.53|588.44|585.64|588.44|585.64|588.33|585.53|0
1642740040000|2022-01-21 04:40:40|588.33|585.53|588.33|585.53|588.33|585.53|588.22|585.42|0
1642740050000|2022-01-21 04:40:50|588.22|585.42|588.87|586.07|588.87|586.07|588.22|585.42|0
1642740060000|2022-01-21 04:41:00|589.09|586.29|588.87|586.07|589.31|586.51|588.87|586.07|0
1642740070000|2022-01-21 04:41:10|589.65|586.85|590.19|587.39|590.19|587.39|589.65|586.85|0
1642740080000|2022-01-21 04:41:20|590.41|587.61|589.75|586.95|590.41|587.61|589.53|586.73|0
1642740090000|2022-01-21 04:41:30|589.97|587.17|589.87|587.07|589.97|587.17|589.87|587.07|0
1642740100000|2022-01-21 04:41:40|589.75|586.95|589.75|586.95|589.75|586.95|589.65|586.85|0
1642740110000|2022-01-21 04:41:50|589.53|586.73|589.53|586.73|589.65|586.85|589.53|586.73|0
1642740120000|2022-01-21 04:42:00|589.31|586.51|589.43|586.63|589.53|586.73|589.31|586.51|0
1642740130000|2022-01-21 04:42:10|589.31|586.51|589.31|586.51|589.31|586.51|589.21|586.41|0
1642740140000|2022-01-21 04:42:20|589.43|586.63|589.21|586.41|589.43|586.63|589.21|586.41|0
1642740150000|2022-01-21 04:42:30|589.31|586.51|589.75|586.95|589.75|586.95|589.31|586.51|0
1642740160000|2022-01-21 04:42:40|589.43|586.63|589.21|586.41|589.43|586.63|589.21|586.41|0
1642740170000|2022-01-21 04:42:50|589.09|586.29|589.09|586.29|589.09|586.29|589.09|586.29|0
1642740180000|2022-01-21 04:43:00|588.87|586.07|588.65|585.85|588.87|586.07|588.55|585.75|0
1642740190000|2022-01-21 04:43:10|588.77|585.97|589.53|586.73|589.53|586.73|588.77|585.97|0
1642740200000|2022-01-21 04:43:20|589.31|586.51|589.75|586.95|589.75|586.95|589.31|586.51|0
1642740210000|2022-01-21 04:43:30|589.53|586.73|589.53|586.73|589.75|586.95|589.53|586.73|0
1642740220000|2022-01-21 04:43:40|589.09|586.29|590.63|587.83|590.63|587.83|589.09|586.29|0
1642740230000|2022-01-21 04:43:50|591.07|588.27|591.07|588.27|591.07|588.27|591.07|588.27|0
1642740240000|2022-01-21 04:44:00|590.85|588.05|590.96|588.16|590.96|588.16|590.85|588.05|0
1642740250000|2022-01-21 04:44:10|591.07|588.27|591.07|588.27|591.07|588.27|591.07|588.27|0
1642740260000|2022-01-21 04:44:20|591.18|588.38|590.85|588.05|591.29|588.49|590.85|588.05|0
1642740270000|2022-01-21 04:44:30|590.63|587.83|591.18|588.38|591.29|588.49|590.63|587.83|0
1642740280000|2022-01-21 04:44:40|590.96|588.16|590.63|587.83|591.07|588.27|590.63|587.83|0
1642740290000|2022-01-21 04:44:50|590.74|587.94|590.85|588.05|590.85|588.05|590.74|587.94|0
1642740300000|2022-01-21 04:45:00|590.63|587.83|590.63|587.83|590.74|587.94|590.63|587.83|0
1642740310000|2022-01-21 04:45:10|590.52|587.72|590.19|587.39|590.52|587.72|590.19|587.39|0
1642740320000|2022-01-21 04:45:20|590.08|587.28|590.63|587.83|590.63|587.83|589.97|587.17|0
1642740330000|2022-01-21 04:45:30|591.07|588.27|590.63|587.83|591.07|588.27|590.63|587.83|0
1642740340000|2022-01-21 04:45:40|590.85|588.05|590.63|587.83|590.85|588.05|590.63|587.83|0
1642740350000|2022-01-21 04:45:50|590.85|588.05|590.41|587.61|590.85|588.05|590.41|587.61|0
1642740360000|2022-01-21 04:46:00|590.3|587.5|589.97|587.17|590.3|587.5|589.97|587.17|0
1642740370000|2022-01-21 04:46:10|590.41|587.61|590.41|587.61|590.41|587.61|590.41|587.61|0
1642740380000|2022-01-21 04:46:20|590.3|587.5|590.08|587.28|590.3|587.5|589.97|587.17|0
1642740390000|2022-01-21 04:46:30|590.19|587.39|590.3|587.5|590.3|587.5|590.19|587.39|0
1642740400000|2022-01-21 04:46:40|590.08|587.28|589.86|587.06|590.08|587.28|589.86|587.06|0
1642740410000|2022-01-21 04:46:50|589.97|587.17|589.97|587.17|590.08|587.28|589.97|587.17|0
1642740420000|2022-01-21 04:47:00|590.3|587.5|590.3|587.5|590.3|587.5|590.3|587.5|0
1642740430000|2022-01-21 04:47:10|590.08|587.28|590.3|587.5|590.3|587.5|590.08|587.28|0
1642740440000|2022-01-21 04:47:20|590.41|587.61|590.19|587.39|590.41|587.61|589.97|587.17|0
1642740450000|2022-01-21 04:47:30|590.41|587.61|590.41|587.61|590.41|587.61|590.41|587.61|0
1642740460000|2022-01-21 04:47:40|590.3|587.5|590.08|587.28|590.3|587.5|590.08|587.28|0
1642740470000|2022-01-21 04:47:50|590.96|588.16|591.07|588.27|591.18|588.38|590.96|588.16|0
1642740480000|2022-01-21 04:48:00|591.18|588.38|590.96|588.16|591.18|588.38|590.85|588.05|0
1642740490000|2022-01-21 04:48:10|590.85|588.05|591.72|588.92|591.72|588.92|590.85|588.05|0
1642740500000|2022-01-21 04:48:20|591.62|588.82|591.5|588.7|591.62|588.82|591.5|588.7|0
1642740510000|2022-01-21 04:48:30|591.62|588.82|591.94|589.14|591.94|589.14|591.62|588.82|0
1642740520000|2022-01-21 04:48:40|592.16|589.36|592.06|589.26|592.38|589.58|592.06|589.26|0
1642740530000|2022-01-21 04:48:50|591.94|589.14|592.6|589.8|592.6|589.8|591.94|589.14|0
1642740540000|2022-01-21 04:49:00|593.92|591.12|593.26|590.46|593.92|591.12|593.04|590.24|0
1642740550000|2022-01-21 04:49:10|594.04|591.24|592.6|589.8|594.04|591.24|592.6|589.8|0
1642740560000|2022-01-21 04:49:20|592.38|589.58|592.72|589.92|592.72|589.92|592.38|589.58|0
1642740570000|2022-01-21 04:49:30|592.28|589.48|592.6|589.8|592.6|589.8|592.28|589.48|0
1642740580000|2022-01-21 04:49:40|592.72|589.92|592.6|589.8|592.72|589.92|592.6|589.8|0
1642740590000|2022-01-21 04:49:50|592.38|589.58|592.82|590.02|592.82|590.02|592.38|589.58|0
1642740600000|2022-01-21 04:50:00|592.72|589.92|592.6|589.8|592.72|589.92|592.5|589.7|0
1642740610000|2022-01-21 04:50:10|592.5|589.7|592.5|589.7|592.72|589.92|592.5|589.7|0
1642740620000|2022-01-21 04:50:20|592.38|589.58|592.6|589.8|592.6|589.8|592.38|589.58|0
1642740630000|2022-01-21 04:50:30|592.72|589.92|592.72|589.92|592.72|589.92|592.5|589.7|0
1642740640000|2022-01-21 04:50:40|592.82|590.02|593.48|590.68|593.48|590.68|592.82|590.02|0
1642740650000|2022-01-21 04:50:50|593.26|590.46|593.04|590.24|593.26|590.46|593.04|590.24|0
1642740660000|2022-01-21 04:51:00|592.82|590.02|592.38|589.58|592.82|590.02|592.38|589.58|0
1642740670000|2022-01-21 04:51:10|592.16|589.36|592.28|589.48|592.38|589.58|592.16|589.36|0
1642740680000|2022-01-21 04:51:20|592.5|589.7|592.72|589.92|592.72|589.92|592.5|589.7|0
1642740690000|2022-01-21 04:51:30|592.94|590.14|593.26|590.46|593.26|590.46|592.94|590.14|0
1642740700000|2022-01-21 04:51:40|593.7|590.9|593.6|590.8|593.92|591.12|593.6|590.8|0
1642740710000|2022-01-21 04:51:50|593.7|590.9|592.82|590.02|593.7|590.9|592.82|590.02|0
1642740720000|2022-01-21 04:52:00|593.04|590.24|593.04|590.24|593.26|590.46|593.04|590.24|0
1642740730000|2022-01-21 04:52:10|592.94|590.14|592.6|589.8|592.94|590.14|592.6|589.8|0
1642740740000|2022-01-21 04:52:20|592.5|589.7|592.6|589.8|592.72|589.92|592.5|589.7|0
1642740750000|2022-01-21 04:52:30|592.5|589.7|592.38|589.58|592.82|590.02|592.38|589.58|0
1642740760000|2022-01-21 04:52:40|592.6|589.8|592.6|589.8|592.6|589.8|592.6|589.8|0
1642740770000|2022-01-21 04:52:50|592.5|589.7|592.6|589.8|592.6|589.8|592.5|589.7|0
1642740780000|2022-01-21 04:53:00|592.82|590.02|593.04|590.24|593.04|590.24|592.82|590.02|0
1642740790000|2022-01-21 04:53:10|593.16|590.36|593.04|590.24|593.16|590.36|593.04|590.24|0
1642740800000|2022-01-21 04:53:20|593.16|590.36|592.72|589.92|593.16|590.36|592.38|589.58|0
1642740810000|2022-01-21 04:53:30|592.6|589.8|592.5|589.7|592.6|589.8|592.5|589.7|0
1642740820000|2022-01-21 04:53:40|592.38|589.58|592.38|589.58|592.5|589.7|592.38|589.58|0
1642740840000|2022-01-21 04:54:00|592.5|589.7|592.5|589.7|592.6|589.8|592.5|589.7|0
1642740850000|2022-01-21 04:54:10|591.94|589.14|592.16|589.36|592.38|589.58|591.94|589.14|0
1642740860000|2022-01-21 04:54:20|592.38|589.58|591.94|589.14|592.38|589.58|591.94|589.14|0
1642740870000|2022-01-21 04:54:30|592.06|589.26|592.06|589.26|592.28|589.48|592.06|589.26|0
1642740880000|2022-01-21 04:54:40|591.94|589.14|591.62|588.82|591.94|589.14|591.28|588.48|0
1642740890000|2022-01-21 04:54:50|591.5|588.7|592.06|589.26|592.06|589.26|591.5|588.7|0
1642740900000|2022-01-21 04:55:00|591.94|589.14|592.16|589.36|592.16|589.36|591.94|589.14|0
1642740910000|2022-01-21 04:55:10|592.38|589.58|591.94|589.14|592.38|589.58|591.94|589.14|0
1642740920000|2022-01-21 04:55:20|591.72|588.92|591.94|589.14|591.94|589.14|591.72|588.92|0
1642740930000|2022-01-21 04:55:30|592.16|589.36|591.94|589.14|592.16|589.36|591.94|589.14|0
1642740940000|2022-01-21 04:55:40|591.84|589.04|591.72|588.92|591.94|589.14|591.72|588.92|0
1642740950000|2022-01-21 04:55:50|591.5|588.7|591.5|588.7|591.5|588.7|591.5|588.7|0
1642740970000|2022-01-21 04:56:10|591.28|588.48|591.5|588.7|591.5|588.7|591.28|588.48|0
1642740980000|2022-01-21 04:56:20|591.4|588.6|591.62|588.82|591.62|588.82|591.4|588.6|0
1642740990000|2022-01-21 04:56:30|591.5|588.7|591.62|588.82|591.62|588.82|591.4|588.6|0
1642741000000|2022-01-21 04:56:40|591.84|589.04|591.72|588.92|591.94|589.14|591.72|588.92|0
1642741010000|2022-01-21 04:56:50|591.28|588.48|591.06|588.26|591.28|588.48|591.06|588.26|0
1642741020000|2022-01-21 04:57:00|590.74|587.94|590.84|588.04|590.84|588.04|590.63|587.83|0
1642741030000|2022-01-21 04:57:10|590.74|587.94|590.74|587.94|590.84|588.04|590.63|587.83|0
1642741040000|2022-01-21 04:57:20|590.84|588.04|590.41|587.61|590.84|588.04|590.41|587.61|0
1642741050000|2022-01-21 04:57:30|590.3|587.5|589.97|587.17|590.3|587.5|589.97|587.17|0
1642741060000|2022-01-21 04:57:40|590.19|587.39|589.75|586.95|590.19|587.39|589.75|586.95|0
1642741070000|2022-01-21 04:57:50|589.64|586.84|589.97|587.17|589.97|587.17|589.64|586.84|0
1642741080000|2022-01-21 04:58:00|590.08|587.28|590.3|587.5|590.3|587.5|590.08|587.28|0
1642741090000|2022-01-21 04:58:10|590.41|587.61|590.41|587.61|590.41|587.61|590.41|587.61|0
1642741100000|2022-01-21 04:58:20|590.62|587.82|591.06|588.26|591.06|588.26|590.62|587.82|0
1642741110000|2022-01-21 04:58:30|590.84|588.04|591.5|588.7|591.5|588.7|590.62|587.82|0
1642741120000|2022-01-21 04:58:40|591.4|588.6|591.28|588.48|591.4|588.6|591.28|588.48|0
1642741130000|2022-01-21 04:58:50|591.4|588.6|591.62|588.82|591.62|588.82|591.4|588.6|0
1642741140000|2022-01-21 04:59:00|591.5|588.7|591.62|588.82|591.62|588.82|591.5|588.7|0
1642741150000|2022-01-21 04:59:10|591.5|588.7|591.72|588.92|591.72|588.92|591.5|588.7|0
1642741160000|2022-01-21 04:59:20|591.94|589.14|591.72|588.92|591.94|589.14|591.62|588.82|0
1642741170000|2022-01-21 04:59:30|591.94|589.14|591.62|588.82|591.94|589.14|591.62|588.82|0
1642741180000|2022-01-21 04:59:40|591.72|588.92|591.94|589.14|592.06|589.26|591.72|588.92|0
1642741190000|2022-01-21 04:59:50|592.06|589.26|592.28|589.48|592.28|589.48|591.94|589.14|0
1642741200000|2022-01-21 05:00:00|591.94|589.14|592.16|589.36|592.16|589.36|591.94|589.14|0
1642741210000|2022-01-21 05:00:10|592.28|589.48|592.38|589.58|592.38|589.58|592.28|589.48|0
1642741220000|2022-01-21 05:00:20|592.82|590.02|592.6|589.8|592.82|590.02|592.6|589.8|0
1642741230000|2022-01-21 05:00:30|592.82|590.02|592.16|589.36|592.82|590.02|592.16|589.36|0
1642741240000|2022-01-21 05:00:40|591.94|589.14|591.28|588.48|591.94|589.14|591.28|588.48|0
1642741250000|2022-01-21 05:00:50|591.18|588.38|590.96|588.16|591.18|588.38|590.96|588.16|0
1642741260000|2022-01-21 05:01:00|590.3|587.5|589.64|586.84|590.3|587.5|589.64|586.84|0
1642741270000|2022-01-21 05:01:10|589.53|586.73|589.86|587.06|589.86|587.06|589.53|586.73|0
1642741280000|2022-01-21 05:01:20|589.53|586.73|589.31|586.51|589.64|586.84|589.31|586.51|0
1642741290000|2022-01-21 05:01:30|589.75|586.95|589.86|587.06|589.86|587.06|589.53|586.73|0
1642741300000|2022-01-21 05:01:40|590.4|587.6|590.19|587.39|590.4|587.6|590.19|587.39|0
1642741310000|2022-01-21 05:01:50|589.97|587.17|589.86|587.06|590.19|587.39|589.86|587.06|0
1642741320000|2022-01-21 05:02:00|590.3|587.5|589.53|586.73|590.3|587.5|589.53|586.73|0
1642741330000|2022-01-21 05:02:10|589.75|586.95|589.97|587.17|589.97|587.17|589.75|586.95|0
1642741340000|2022-01-21 05:02:20|589.75|586.95|590.3|587.5|590.3|587.5|589.75|586.95|0
1642741350000|2022-01-21 05:02:30|590.4|587.6|590.19|587.39|590.4|587.6|589.97|587.17|0
1642741360000|2022-01-21 05:02:40|589.75|586.95|590.19|587.39|590.19|587.39|589.75|586.95|0
1642741370000|2022-01-21 05:02:50|589.97|587.17|590.08|587.28|590.08|587.28|589.75|586.95|0
1642741380000|2022-01-21 05:03:00|589.86|587.06|589.86|587.06|589.97|587.17|589.86|587.06|0
1642741390000|2022-01-21 05:03:10|589.75|586.95|589.75|586.95|589.75|586.95|589.75|586.95|0
1642741400000|2022-01-21 05:03:20|589.97|587.17|590.08|587.28|590.08|587.28|589.97|587.17|0
1642741410000|2022-01-21 05:03:30|589.97|587.17|589.75|586.95|589.97|587.17|589.75|586.95|0
1642741420000|2022-01-21 05:03:40|589.53|586.73|589.53|586.73|589.53|586.73|589.53|586.73|0
1642741430000|2022-01-21 05:03:50|589.31|586.51|589.31|586.51|589.31|586.51|589.31|586.51|0
1642741440000|2022-01-21 05:04:00|589.42|586.62|589.42|586.62|589.53|586.73|589.42|586.62|0
1642741450000|2022-01-21 05:04:10|589.31|586.51|589.2|586.4|589.31|586.51|588.87|586.07|0
1642741460000|2022-01-21 05:04:20|589.31|586.51|589.53|586.73|589.53|586.73|589.31|586.51|0
1642741470000|2022-01-21 05:04:30|589.42|586.62|589.53|586.73|589.75|586.95|589.42|586.62|0
1642741480000|2022-01-21 05:04:40|589.75|586.95|589.75|586.95|589.75|586.95|589.75|586.95|0
1642741490000|2022-01-21 05:04:50|589.53|586.73|589.53|586.73|589.64|586.84|589.53|586.73|0
1642741500000|2022-01-21 05:05:00|589.75|586.95|590.3|587.5|590.3|587.5|589.75|586.95|0
1642741510000|2022-01-21 05:05:10|590.62|587.82|591.18|588.38|591.94|589.14|590.62|587.82|0
1642741520000|2022-01-21 05:05:20|591.06|588.26|591.28|588.48|591.28|588.48|591.06|588.26|0
1642741530000|2022-01-21 05:05:30|591.5|588.7|591.06|588.26|591.5|588.7|591.06|588.26|0
1642741540000|2022-01-21 05:05:40|591.28|588.48|591.84|589.04|591.84|589.04|591.06|588.26|0
1642741550000|2022-01-21 05:05:50|591.72|588.92|592.16|589.36|592.16|589.36|591.72|588.92|0
1642741560000|2022-01-21 05:06:00|592.05|589.25|592.05|589.25|592.05|589.25|592.05|589.25|0
1642741570000|2022-01-21 05:06:10|592.16|589.36|591.83|589.03|592.16|589.36|591.83|589.03|0
1642741580000|2022-01-21 05:06:20|591.72|588.92|592.16|589.36|592.16|589.36|591.72|588.92|0
1642741590000|2022-01-21 05:06:30|591.94|589.14|591.4|588.6|591.94|589.14|591.4|588.6|0
1642741600000|2022-01-21 05:06:40|591.06|588.26|590.3|587.5|591.06|588.26|589.97|587.17|0
1642741610000|2022-01-21 05:06:50|590.4|587.6|589.96|587.16|590.4|587.6|589.96|587.16|0
1642741620000|2022-01-21 05:07:00|589.64|586.84|589.09|586.29|589.64|586.84|588.98|586.18|0
1642741630000|2022-01-21 05:07:10|588.87|586.07|588.87|586.07|588.87|586.07|588.76|585.96|0
1642741640000|2022-01-21 05:07:20|589.09|586.29|588.76|585.96|589.09|586.29|588.76|585.96|0
1642741650000|2022-01-21 05:07:30|588.87|586.07|589.31|586.51|589.31|586.51|588.87|586.07|0
1642741660000|2022-01-21 05:07:40|589.53|586.73|589.75|586.95|589.75|586.95|589.31|586.51|0
1642741670000|2022-01-21 05:07:50|589.53|586.73|589.31|586.51|589.53|586.73|589.31|586.51|0
1642741680000|2022-01-21 05:08:00|589.42|586.62|588.87|586.07|589.42|586.62|588.87|586.07|0
1642741690000|2022-01-21 05:08:10|588.54|585.74|588.87|586.07|588.87|586.07|588.43|585.63|0
1642741700000|2022-01-21 05:08:20|588.76|585.96|588.76|585.96|588.76|585.96|588.76|585.96|0
1642741710000|2022-01-21 05:08:30|589.09|586.29|589.09|586.29|589.53|586.73|589.09|586.29|0
1642741720000|2022-01-21 05:08:40|588.65|585.85|588.43|585.63|588.65|585.85|588.43|585.63|0
1642741730000|2022-01-21 05:08:50|588.21|585.41|588.32|585.52|588.32|585.52|587.99|585.19|0
1642741740000|2022-01-21 05:09:00|588.21|585.41|587.99|585.19|588.21|585.41|587.77|584.97|0
1642741750000|2022-01-21 05:09:10|587.77|584.97|587.89|585.09|587.99|585.19|587.77|584.97|0
1642741760000|2022-01-21 05:09:20|587.99|585.19|588.43|585.63|588.43|585.63|587.99|585.19|0
1642741770000|2022-01-21 05:09:30|588.11|585.31|588.21|585.41|588.21|585.41|588.11|585.31|0
1642741780000|2022-01-21 05:09:40|587.99|585.19|587.99|585.19|588.32|585.52|587.99|585.19|0
1642741800000|2022-01-21 05:10:00|588.21|585.41|588.11|585.31|588.21|585.41|588.11|585.31|0
1642741810000|2022-01-21 05:10:10|588.21|585.41|587.12|584.32|588.21|585.41|587.12|584.32|0
1642741820000|2022-01-21 05:10:20|587.23|584.43|587.67|584.87|587.77|584.97|587.23|584.43|0
1642741830000|2022-01-21 05:10:30|587.89|585.09|587.99|585.19|588.43|585.63|587.89|585.09|0
1642741840000|2022-01-21 05:10:40|588.21|585.41|587.99|585.19|588.32|585.52|587.99|585.19|0
1642741850000|2022-01-21 05:10:50|588.11|585.31|588.21|585.41|588.21|585.41|587.99|585.19|0
1642741860000|2022-01-21 05:11:00|588.11|585.31|588.54|585.74|588.54|585.74|588.11|585.31|0
1642741870000|2022-01-21 05:11:10|588.43|585.63|588.87|586.07|588.87|586.07|588.43|585.63|0
1642741880000|2022-01-21 05:11:20|589.09|586.29|588.87|586.07|589.09|586.29|588.76|585.96|0
1642741890000|2022-01-21 05:11:30|588.76|585.96|588.98|586.18|588.98|586.18|588.65|585.85|0
1642741900000|2022-01-21 05:11:40|588.87|586.07|588.76|585.96|589.31|586.51|588.76|585.96|0
1642741910000|2022-01-21 05:11:50|588.87|586.07|589.09|586.29|589.31|586.51|588.87|586.07|0
1642741920000|2022-01-21 05:12:00|589.2|586.4|589.2|586.4|589.31|586.51|589.2|586.4|0
1642741930000|2022-01-21 05:12:10|589.31|586.51|589.53|586.73|589.53|586.73|589.31|586.51|0
1642741940000|2022-01-21 05:12:20|589.31|586.51|590.18|587.38|590.4|587.6|589.31|586.51|0
1642741950000|2022-01-21 05:12:30|590.3|587.5|590.18|587.38|590.3|587.5|590.18|587.38|0
1642741960000|2022-01-21 05:12:40|589.96|587.16|590.4|587.6|590.4|587.6|589.96|587.16|0
1642741970000|2022-01-21 05:12:50|590.3|587.5|590.3|587.5|590.3|587.5|590.18|587.38|0
1642741980000|2022-01-21 05:13:00|589.96|587.16|590.3|587.5|590.62|587.82|589.96|587.16|0
1642741990000|2022-01-21 05:13:10|590.18|587.38|589.96|587.16|590.18|587.38|589.96|587.16|0
1642742000000|2022-01-21 05:13:20|590.08|587.28|590.62|587.82|590.62|587.82|590.08|587.28|0
1642742010000|2022-01-21 05:13:30|590.18|587.38|590.3|587.5|590.3|587.5|590.18|587.38|0
1642742020000|2022-01-21 05:13:40|590.4|587.6|590.52|587.72|590.62|587.82|590.4|587.6|0
1642742030000|2022-01-21 05:13:50|590.4|587.6|590.3|587.5|590.4|587.6|590.18|587.38|0
1642742040000|2022-01-21 05:14:00|590.18|587.38|590.52|587.72|590.52|587.72|590.18|587.38|0
1642742050000|2022-01-21 05:14:10|590.84|588.04|590.52|587.72|590.84|588.04|590.52|587.72|0
1642742060000|2022-01-21 05:14:20|590.4|587.6|590.18|587.38|590.4|587.6|590.18|587.38|0
1642742070000|2022-01-21 05:14:30|590.4|587.6|590.3|587.5|590.4|587.6|590.3|587.5|0
1642742080000|2022-01-21 05:14:40|590.18|587.38|589.86|587.06|590.18|587.38|589.86|587.06|0
1642742090000|2022-01-21 05:14:50|589.96|587.16|590.4|587.6|590.4|587.6|589.96|587.16|0
1642742100000|2022-01-21 05:15:00|590.62|587.82|590.3|587.5|590.84|588.04|590.18|587.38|0
1642742110000|2022-01-21 05:15:10|590.4|587.6|591.28|588.48|591.28|588.48|590.4|587.6|0
1642742120000|2022-01-21 05:15:20|591.39|588.59|591.39|588.59|591.39|588.59|591.28|588.48|0
1642742130000|2022-01-21 05:15:30|591.06|588.26|591.28|588.48|591.28|588.48|591.06|588.26|0
1642742140000|2022-01-21 05:15:40|591.72|588.92|591.28|588.48|591.72|588.92|591.28|588.48|0
1642742150000|2022-01-21 05:15:50|591.39|588.59|591.5|588.7|591.61|588.81|591.39|588.59|0
1642742160000|2022-01-21 05:16:00|591.06|588.26|591.5|588.7|591.5|588.7|591.06|588.26|0
1642742170000|2022-01-21 05:16:10|591.72|588.92|591.39|588.59|591.72|588.92|591.39|588.59|0
1642742180000|2022-01-21 05:16:20|591.5|588.7|591.39|588.59|591.5|588.7|591.39|588.59|0
1642742190000|2022-01-21 05:16:30|591.5|588.7|591.94|589.14|591.94|589.14|591.5|588.7|0
1642742200000|2022-01-21 05:16:40|592.16|589.36|592.49|589.69|592.49|589.69|592.16|589.36|0
1642742210000|2022-01-21 05:16:50|592.6|589.8|592.71|589.91|592.82|590.02|592.6|589.8|0
1642742220000|2022-01-21 05:17:00|592.49|589.69|592.6|589.8|592.6|589.8|592.49|589.69|0
1642742230000|2022-01-21 05:17:10|592.71|589.91|592.6|589.8|592.71|589.91|592.6|589.8|0
1642742240000|2022-01-21 05:17:20|592.38|589.58|592.16|589.36|592.38|589.58|592.16|589.36|0
1642742250000|2022-01-21 05:17:30|592.38|589.58|592.16|589.36|592.38|589.58|592.16|589.36|0
1642742260000|2022-01-21 05:17:40|592.05|589.25|592.38|589.58|592.49|589.69|592.05|589.25|0
1642742270000|2022-01-21 05:17:50|592.6|589.8|592.82|590.02|592.82|590.02|592.6|589.8|0
1642742280000|2022-01-21 05:18:00|592.71|589.91|592.49|589.69|592.82|590.02|592.49|589.69|0
1642742290000|2022-01-21 05:18:10|592.16|589.36|592.38|589.58|592.38|589.58|592.16|589.36|0
1642742300000|2022-01-21 05:18:20|592.49|589.69|592.6|589.8|592.6|589.8|592.49|589.69|0
1642742310000|2022-01-21 05:18:30|592.71|589.91|592.6|589.8|592.71|589.91|592.6|589.8|0
1642742320000|2022-01-21 05:18:40|592.49|589.69|592.16|589.36|592.49|589.69|592.16|589.36|0
1642742330000|2022-01-21 05:18:50|591.83|589.03|592.16|589.36|592.16|589.36|591.72|588.92|0
1642742340000|2022-01-21 05:19:00|591.94|589.14|591.94|589.14|591.94|589.14|591.94|589.14|0
1642742350000|2022-01-21 05:19:10|591.72|588.92|591.94|589.14|591.94|589.14|591.72|588.92|0
1642742360000|2022-01-21 05:19:20|591.83|589.03|591.83|589.03|591.83|589.03|591.83|589.03|0
1642742370000|2022-01-21 05:19:30|591.72|588.92|591.83|589.03|591.94|589.14|591.72|588.92|0
1642742380000|2022-01-21 05:19:40|591.72|588.92|591.28|588.48|591.72|588.92|591.28|588.48|0
1642742390000|2022-01-21 05:19:50|591.06|588.26|590.84|588.04|591.06|588.26|590.84|588.04|0
1642742400000|2022-01-21 05:20:00|590.95|588.15|590.95|588.15|591.06|588.26|590.95|588.15|0
1642742410000|2022-01-21 05:20:10|591.06|588.26|590.84|588.04|591.06|588.26|590.84|588.04|0
1642742420000|2022-01-21 05:20:20|590.95|588.15|590.62|587.82|590.95|588.15|590.62|587.82|0
1642742430000|2022-01-21 05:20:30|590.4|587.6|590.62|587.82|590.62|587.82|590.4|587.6|0
1642742440000|2022-01-21 05:20:40|590.51|587.71|590.4|587.6|590.51|587.71|590.4|587.6|0
1642742450000|2022-01-21 05:20:50|590.62|587.82|590.95|588.15|590.95|588.15|590.62|587.82|0
1642742460000|2022-01-21 05:21:00|590.62|587.82|590.62|587.82|590.62|587.82|590.62|587.82|0
1642742470000|2022-01-21 05:21:10|590.4|587.6|590.51|587.71|590.62|587.82|590.4|587.6|0
1642742480000|2022-01-21 05:21:20|590.4|587.6|588.32|585.52|590.62|587.82|588.32|585.52|0
1642742490000|2022-01-21 05:21:30|587.99|585.19|589.3|586.5|589.3|586.5|587.99|585.19|0
1642742500000|2022-01-21 05:21:40|589.52|586.72|589.52|586.72|589.52|586.72|589.52|586.72|0
1642742510000|2022-01-21 05:21:50|589.08|586.28|589.08|586.28|589.08|586.28|588.87|586.07|0
1642742520000|2022-01-21 05:22:00|588.98|586.18|589.2|586.4|589.2|586.4|588.98|586.18|0
1642742530000|2022-01-21 05:22:10|589.08|586.28|589.3|586.5|589.3|586.5|589.08|586.28|0
1642742540000|2022-01-21 05:22:20|589.42|586.62|589.74|586.94|589.74|586.94|589.42|586.62|0
1642742550000|2022-01-21 05:22:30|589.64|586.84|589.52|586.72|589.64|586.84|589.52|586.72|0
1642742560000|2022-01-21 05:22:40|589.64|586.84|589.86|587.06|589.86|587.06|589.64|586.84|0
1642742570000|2022-01-21 05:22:50|589.64|586.84|589.52|586.72|589.96|587.16|589.52|586.72|0
1642742580000|2022-01-21 05:23:00|589.3|586.5|590.08|587.28|590.08|587.28|589.3|586.5|0
1642742590000|2022-01-21 05:23:10|590.18|587.38|589.86|587.06|590.18|587.38|589.86|587.06|0
1642742600000|2022-01-21 05:23:20|589.74|586.94|589.96|587.16|589.96|587.16|589.74|586.94|0
1642742610000|2022-01-21 05:23:30|590.18|587.38|590.62|587.82|590.62|587.82|590.18|587.38|0
1642742630000|2022-01-21 05:23:50|590.73|587.93|590.4|587.6|590.73|587.93|590.4|587.6|0
1642742640000|2022-01-21 05:24:00|590.18|587.38|589.74|586.94|590.4|587.6|589.74|586.94|0
1642742650000|2022-01-21 05:24:10|589.08|586.28|589.3|586.5|589.3|586.5|589.08|586.28|0
1642742660000|2022-01-21 05:24:20|589.52|586.72|589.52|586.72|589.74|586.94|589.52|586.72|0
1642742670000|2022-01-21 05:24:30|589.3|586.5|589.2|586.4|589.3|586.5|589.2|586.4|0
1642742680000|2022-01-21 05:24:40|589.3|586.5|588.43|585.63|589.3|586.5|588.43|585.63|0
1642742690000|2022-01-21 05:24:50|588.21|585.41|587.88|585.08|588.21|585.41|587.77|584.97|0
1642742700000|2022-01-21 05:25:00|588.54|585.74|588.98|586.18|589.08|586.28|588.54|585.74|0
1642742710000|2022-01-21 05:25:10|588.86|586.06|588.98|586.18|589.08|586.28|588.86|586.06|0
1642742720000|2022-01-21 05:25:20|588.65|585.85|588.86|586.06|588.86|586.06|588.65|585.85|0
1642742730000|2022-01-21 05:25:30|589.08|586.28|589.08|586.28|589.3|586.5|589.08|586.28|0
1642742740000|2022-01-21 05:25:40|589.52|586.72|589.2|586.4|589.52|586.72|589.2|586.4|0
1642742750000|2022-01-21 05:25:50|589.3|586.5|589.52|586.72|589.52|586.72|589.3|586.5|0
1642742760000|2022-01-21 05:26:00|589.2|586.4|588.86|586.06|589.2|586.4|588.86|586.06|0
1642742770000|2022-01-21 05:26:10|588.54|585.74|588.43|585.63|588.54|585.74|588.21|585.41|0
1642742780000|2022-01-21 05:26:20|588.54|585.74|588.65|585.85|588.65|585.85|588.54|585.74|0
1642742790000|2022-01-21 05:26:30|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1642742800000|2022-01-21 05:26:40|588.21|585.41|588.21|585.41|588.21|585.41|588.21|585.41|0
1642742810000|2022-01-21 05:26:50|588.32|585.52|588.32|585.52|588.32|585.52|588.32|585.52|0
1642742820000|2022-01-21 05:27:00|588.21|585.41|588.32|585.52|588.43|585.63|588.21|585.41|0
1642742830000|2022-01-21 05:27:10|588.43|585.63|588.1|585.3|588.43|585.63|588.1|585.3|0
1642742840000|2022-01-21 05:27:20|587.55|584.75|587.33|584.53|587.99|585.19|587.33|584.53|0
1642742850000|2022-01-21 05:27:30|587.99|585.19|587.88|585.08|588.21|585.41|587.88|585.08|0
1642742860000|2022-01-21 05:27:40|588.43|585.63|589.3|586.5|589.3|586.5|588.43|585.63|0
1642742870000|2022-01-21 05:27:50|589.08|586.28|589.3|586.5|589.3|586.5|589.08|586.28|0
1642742880000|2022-01-21 05:28:00|589.42|586.62|589.08|586.28|589.42|586.62|589.08|586.28|0
1642742890000|2022-01-21 05:28:10|589.2|586.4|589.08|586.28|589.2|586.4|588.86|586.06|0
1642742900000|2022-01-21 05:28:20|588.86|586.06|588.76|585.96|588.86|586.06|588.64|585.84|0
1642742910000|2022-01-21 05:28:30|588.86|586.06|589.3|586.5|589.3|586.5|588.86|586.06|0
1642742920000|2022-01-21 05:28:40|589.42|586.62|589.52|586.72|589.74|586.94|589.42|586.62|0
1642742930000|2022-01-21 05:28:50|589.96|587.16|589.74|586.94|590.07|587.27|589.52|586.72|0
1642742940000|2022-01-21 05:29:00|589.52|586.72|589.42|586.62|589.52|586.72|589.42|586.62|0
1642742950000|2022-01-21 05:29:10|589.3|586.5|589.64|586.84|589.64|586.84|589.3|586.5|0
1642742960000|2022-01-21 05:29:20|590.18|587.38|590.62|587.82|590.62|587.82|590.18|587.38|0
1642742970000|2022-01-21 05:29:30|590.4|587.6|590.29|587.49|590.62|587.82|590.29|587.49|0
1642742980000|2022-01-21 05:29:40|590.84|588.04|590.62|587.82|590.84|588.04|590.62|587.82|0
1642742990000|2022-01-21 05:29:50|590.84|588.04|591.5|588.7|591.5|588.7|590.84|588.04|0
1642743000000|2022-01-21 05:30:00|591.06|588.26|589.96|587.16|591.06|588.26|589.96|587.16|0
1642743010000|2022-01-21 05:30:10|589.85|587.05|589.52|586.72|589.85|587.05|588.86|586.06|0
1642743020000|2022-01-21 05:30:20|589.42|586.62|589.08|586.28|589.42|586.62|588.64|585.84|0
1642743030000|2022-01-21 05:30:30|588.86|586.06|589.3|586.5|589.3|586.5|588.86|586.06|0
1642743040000|2022-01-21 05:30:40|589.52|586.72|589.74|586.94|589.74|586.94|589.3|586.5|0
1642743050000|2022-01-21 05:30:50|589.64|586.84|589.3|586.5|589.64|586.84|589.3|586.5|0
1642743060000|2022-01-21 05:31:00|588.21|585.41|588.98|586.18|588.98|586.18|588.21|585.41|0
1642743070000|2022-01-21 05:31:10|588.86|586.06|588.64|585.84|588.86|586.06|588.64|585.84|0
1642743080000|2022-01-21 05:31:20|588.21|585.41|588.21|585.41|588.54|585.74|588.21|585.41|0
1642743090000|2022-01-21 05:31:30|587.99|585.19|588.54|585.74|588.54|585.74|587.99|585.19|0
1642743100000|2022-01-21 05:31:40|588.32|585.52|588.32|585.52|588.32|585.52|588.21|585.41|0
1642743110000|2022-01-21 05:31:50|587.99|585.19|587.55|584.75|587.99|585.19|587.33|584.53|0
1642743120000|2022-01-21 05:32:00|587.66|584.86|587.55|584.75|587.66|584.86|587.33|584.53|0
1642743130000|2022-01-21 05:32:10|587.33|584.53|587.01|584.21|587.33|584.53|587.01|584.21|0
1642743140000|2022-01-21 05:32:20|587.66|584.86|587.66|584.86|587.77|584.97|587.66|584.86|0
1642743150000|2022-01-21 05:32:30|587.55|584.75|587.33|584.53|587.55|584.75|587.33|584.53|0
1642743160000|2022-01-21 05:32:40|587.55|584.75|586.89|584.09|587.55|584.75|586.67|583.87|0
1642743170000|2022-01-21 05:32:50|587.55|584.75|587.55|584.75|587.55|584.75|587.33|584.53|0
1642743180000|2022-01-21 05:33:00|587.33|584.53|587.22|584.42|587.33|584.53|587.11|584.31|0
1642743190000|2022-01-21 05:33:10|587.33|584.53|587.77|584.97|587.77|584.97|587.33|584.53|0
1642743200000|2022-01-21 05:33:20|587.11|584.31|587.22|584.42|587.33|584.53|587.11|584.31|0
1642743210000|2022-01-21 05:33:30|587.11|584.31|587.01|584.21|587.11|584.31|586.57|583.77|0
1642743220000|2022-01-21 05:33:40|586.89|584.09|586.89|584.09|586.89|584.09|586.67|583.87|0
1642743230000|2022-01-21 05:33:50|586.45|583.65|586.02|583.22|586.45|583.65|586.02|583.22|0
1642743240000|2022-01-21 05:34:00|586.23|583.43|586.35|583.55|586.67|583.87|586.23|583.43|0
1642743250000|2022-01-21 05:34:10|586.23|583.43|586.45|583.65|586.45|583.65|586.23|583.43|0
1642743260000|2022-01-21 05:34:20|586.35|583.55|586.35|583.55|586.35|583.55|586.35|583.55|0
1642743270000|2022-01-21 05:34:30|586.57|583.77|586.45|583.65|586.79|583.99|586.45|583.65|0
1642743280000|2022-01-21 05:34:40|586.67|583.87|587.11|584.31|587.11|584.31|586.67|583.87|0
1642743290000|2022-01-21 05:34:50|586.89|584.09|586.89|584.09|586.89|584.09|586.89|584.09|0
1642743300000|2022-01-21 05:35:00|586.67|583.87|586.45|583.65|586.67|583.87|586.45|583.65|0
1642743310000|2022-01-21 05:35:10|586.35|583.55|586.45|583.65|586.45|583.65|586.35|583.55|0
1642743320000|2022-01-21 05:35:20|586.35|583.55|586.02|583.22|586.35|583.55|586.02|583.22|0
1642743330000|2022-01-21 05:35:30|585.91|583.11|586.23|583.43|586.23|583.43|585.91|583.11|0
1642743340000|2022-01-21 05:35:40|586.35|583.55|586.02|583.22|586.35|583.55|586.02|583.22|0
1642743350000|2022-01-21 05:35:50|585.8|583|585.69|582.89|585.91|583.11|585.58|582.78|0
1642743360000|2022-01-21 05:36:00|585.36|582.56|585.8|583|585.8|583|585.36|582.56|0
1642743370000|2022-01-21 05:36:10|585.69|582.89|586.02|583.22|586.02|583.22|585.58|582.78|0
1642743380000|2022-01-21 05:36:20|585.58|582.78|586.02|583.22|586.02|583.22|585.58|582.78|0
1642743390000|2022-01-21 05:36:30|585.91|583.11|585.47|582.67|585.91|583.11|585.47|582.67|0
1642743400000|2022-01-21 05:36:40|585.8|583|585.47|582.67|585.8|583|585.36|582.56|0
1642743410000|2022-01-21 05:36:50|585.25|582.45|585.36|582.56|585.36|582.56|585.25|582.45|0
1642743420000|2022-01-21 05:37:00|585.47|582.67|585.36|582.56|585.69|582.89|585.36|582.56|0
1642743430000|2022-01-21 05:37:10|585.47|582.67|585.25|582.45|585.47|582.67|585.25|582.45|0
1642743440000|2022-01-21 05:37:20|585.47|582.67|585.47|582.67|585.58|582.78|585.47|582.67|0
1642743450000|2022-01-21 05:37:30|585.36|582.56|585.58|582.78|585.58|582.78|585.36|582.56|0
1642743460000|2022-01-21 05:37:40|585.69|582.89|585.58|582.78|585.69|582.89|585.58|582.78|0
1642743480000|2022-01-21 05:38:00|585.47|582.67|585.69|582.89|585.69|582.89|585.36|582.56|0
1642743490000|2022-01-21 05:38:10|585.8|583|586.01|583.21|586.01|583.21|585.8|583|0
1642743510000|2022-01-21 05:38:30|585.91|583.11|586.01|583.21|586.01|583.21|585.91|583.11|0
1642743520000|2022-01-21 05:38:40|585.91|583.11|585.91|583.11|585.91|583.11|585.91|583.11|0
1642743530000|2022-01-21 05:38:50|586.01|583.21|586.01|583.21|586.01|583.21|586.01|583.21|0
1642743540000|2022-01-21 05:39:00|585.91|583.11|585.8|583|585.91|583.11|585.8|583|0
1642743560000|2022-01-21 05:39:20|586.01|583.21|585.8|583|586.01|583.21|585.8|583|0
1642743570000|2022-01-21 05:39:30|585.58|582.78|585.36|582.56|585.58|582.78|585.36|582.56|0
1642743580000|2022-01-21 05:39:40|585.25|582.45|585.25|582.45|585.25|582.45|585.14|582.34|0
1642743590000|2022-01-21 05:39:50|585.14|582.34|585.36|582.56|585.36|582.56|585.14|582.34|0
1642743600000|2022-01-21 05:40:00|585.58|582.78|585.8|583|585.8|583|585.58|582.78|0
1642743610000|2022-01-21 05:40:10|585.91|583.11|585.91|583.11|586.01|583.21|585.91|583.11|0
1642743620000|2022-01-21 05:40:20|585.8|583|585.8|583|586.01|583.21|585.8|583|0
1642743630000|2022-01-21 05:40:30|586.01|583.21|586.13|583.33|586.13|583.33|586.01|583.21|0
1642743640000|2022-01-21 05:40:40|585.8|583|585.58|582.78|585.8|583|585.58|582.78|0
1642743650000|2022-01-21 05:40:50|585.8|583|585.36|582.56|585.8|583|585.36|582.56|0
1642743660000|2022-01-21 05:41:00|585.47|582.67|585.36|582.56|585.47|582.67|585.36|582.56|0
1642743670000|2022-01-21 05:41:10|583.61|580.81|583.39|580.59|583.83|581.03|583.39|580.59|0
1642743680000|2022-01-21 05:41:20|582.52|579.72|582.95|580.15|583.17|580.37|582.52|579.72|0
1642743690000|2022-01-21 05:41:30|582.52|579.72|582.52|579.72|582.74|579.94|582.52|579.72|0
1642743700000|2022-01-21 05:41:40|582.41|579.61|582.08|579.28|582.52|579.72|582.08|579.28|0
1642743710000|2022-01-21 05:41:50|582.3|579.5|582.08|579.28|582.3|579.5|582.08|579.28|0
1642743720000|2022-01-21 05:42:00|582.3|579.5|582.08|579.28|582.3|579.5|582.08|579.28|0
1642743730000|2022-01-21 05:42:10|582.3|579.5|582.52|579.72|582.52|579.72|582.08|579.28|0
1642743740000|2022-01-21 05:42:20|582.41|579.61|582.3|579.5|582.41|579.61|582.19|579.39|0
1642743750000|2022-01-21 05:42:30|582.08|579.28|581.98|579.18|582.08|579.28|581.64|578.84|0
1642743760000|2022-01-21 05:42:40|582.3|579.5|582.3|579.5|582.52|579.72|582.3|579.5|0
1642743770000|2022-01-21 05:42:50|582.52|579.72|582.73|579.93|582.73|579.93|582.52|579.72|0
1642743780000|2022-01-21 05:43:00|582.52|579.72|582.3|579.5|582.52|579.72|582.3|579.5|0
1642743790000|2022-01-21 05:43:10|582.41|579.61|582.41|579.61|582.52|579.72|582.41|579.61|0
1642743800000|2022-01-21 05:43:20|582.52|579.72|582.19|579.39|582.52|579.72|582.19|579.39|0
1642743810000|2022-01-21 05:43:30|582.08|579.28|582.3|579.5|582.3|579.5|582.08|579.28|0
1642743830000|2022-01-21 05:43:50|582.19|579.39|582.3|579.5|582.52|579.72|582.19|579.39|0
1642743840000|2022-01-21 05:44:00|581.97|579.17|582.08|579.28|582.08|579.28|581.64|578.84|0
1642743850000|2022-01-21 05:44:10|582.19|579.39|582.3|579.5|582.3|579.5|582.19|579.39|0
1642743860000|2022-01-21 05:44:20|582.41|579.61|582.41|579.61|582.41|579.61|582.3|579.5|0
1642743870000|2022-01-21 05:44:30|582.08|579.28|582.3|579.5|582.3|579.5|582.08|579.28|0
1642743880000|2022-01-21 05:44:40|582.08|579.28|582.19|579.39|582.19|579.39|582.08|579.28|0
1642743890000|2022-01-21 05:44:50|582.08|579.28|581.97|579.17|582.19|579.39|581.97|579.17|0
1642743900000|2022-01-21 05:45:00|582.08|579.28|581.86|579.06|582.08|579.28|581.86|579.06|0
1642743910000|2022-01-21 05:45:10|581.76|578.96|580.99|578.19|581.76|578.96|580.99|578.19|0
1642743920000|2022-01-21 05:45:20|581.1|578.3|580.99|578.19|581.1|578.3|580.99|578.19|0
1642743930000|2022-01-21 05:45:30|580.77|577.97|580.77|577.97|580.88|578.08|580.77|577.97|0
1642743940000|2022-01-21 05:45:40|580.55|577.75|580.77|577.97|580.77|577.97|580.55|577.75|0
1642743960000|2022-01-21 05:46:00|580.55|577.75|580.67|577.87|580.77|577.97|580.55|577.75|0
1642743970000|2022-01-21 05:46:10|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1642743980000|2022-01-21 05:46:20|580.55|577.75|580.77|577.97|580.77|577.97|580.55|577.75|0
1642743990000|2022-01-21 05:46:30|580.67|577.87|580.77|577.97|580.77|577.97|580.67|577.87|0
1642744000000|2022-01-21 05:46:40|580.66|577.86|580.23|577.43|580.66|577.86|580.23|577.43|0
1642744010000|2022-01-21 05:46:50|580.45|577.65|580.77|577.97|580.77|577.97|580.45|577.65|0
1642744020000|2022-01-21 05:47:00|580.55|577.75|580.66|577.86|580.77|577.97|580.55|577.75|0
1642744030000|2022-01-21 05:47:10|580.55|577.75|579.79|576.99|580.55|577.75|579.79|576.99|0
1642744040000|2022-01-21 05:47:20|579.9|577.1|579.68|576.88|579.9|577.1|579.68|576.88|0
1642744050000|2022-01-21 05:47:30|579.24|576.44|579.79|576.99|579.79|576.99|579.24|576.44|0
1642744060000|2022-01-21 05:47:40|579.68|576.88|579.68|576.88|579.68|576.88|579.46|576.66|0
1642744070000|2022-01-21 05:47:50|579.57|576.77|579.57|576.77|579.68|576.88|579.57|576.77|0
1642744080000|2022-01-21 05:48:00|579.24|576.44|579.46|576.66|579.68|576.88|579.24|576.44|0
1642744090000|2022-01-21 05:48:10|579.24|576.44|579.57|576.77|579.57|576.77|579.24|576.44|0
1642744100000|2022-01-21 05:48:20|579.46|576.66|579.68|576.88|579.9|577.1|579.46|576.66|0
1642744110000|2022-01-21 05:48:30|579.9|577.1|580.12|577.32|580.12|577.32|579.9|577.1|0
1642744120000|2022-01-21 05:48:40|580.45|577.65|580.55|577.75|580.55|577.75|580.33|577.53|0
1642744130000|2022-01-21 05:48:50|580.12|577.32|580.66|577.86|580.66|577.86|580.12|577.32|0
1642744140000|2022-01-21 05:49:00|580.33|577.53|580.77|577.97|580.77|577.97|580.33|577.53|0
1642744150000|2022-01-21 05:49:10|580.66|577.86|580.77|577.97|580.77|577.97|580.66|577.86|0
1642744160000|2022-01-21 05:49:20|580.99|578.19|580.66|577.86|581.1|578.3|580.66|577.86|0
1642744170000|2022-01-21 05:49:30|580.77|577.97|580.88|578.08|580.88|578.08|580.77|577.97|0
1642744180000|2022-01-21 05:49:40|580.77|577.97|580.77|577.97|580.99|578.19|580.77|577.97|0
1642744190000|2022-01-21 05:49:50|580.55|577.75|580.77|577.97|580.77|577.97|580.55|577.75|0
1642744200000|2022-01-21 05:50:00|580.55|577.75|580.55|577.75|580.66|577.86|580.33|577.53|0
1642744210000|2022-01-21 05:50:10|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1642744220000|2022-01-21 05:50:20|581.21|578.41|581.21|578.41|581.32|578.52|581.21|578.41|0
1642744230000|2022-01-21 05:50:30|581.1|578.3|580.99|578.19|581.1|578.3|580.88|578.08|0
1642744240000|2022-01-21 05:50:40|581.21|578.41|581.21|578.41|581.21|578.41|581.21|578.41|0
1642744250000|2022-01-21 05:50:50|581.32|578.52|581.42|578.62|581.42|578.62|581.21|578.41|0
1642744260000|2022-01-21 05:51:00|581.1|578.3|580.77|577.97|581.21|578.41|580.77|577.97|0
1642744270000|2022-01-21 05:51:10|580.88|578.08|580.55|577.75|580.88|578.08|580.45|577.65|0
1642744280000|2022-01-21 05:51:20|580.66|577.86|579.9|577.1|580.77|577.97|579.9|577.1|0
1642744290000|2022-01-21 05:51:30|580.01|577.21|580.11|577.31|580.23|577.43|580.01|577.21|0
1642744310000|2022-01-21 05:51:50|579.9|577.1|580.01|577.21|580.01|577.21|579.9|577.1|0
1642744320000|2022-01-21 05:52:00|580.11|577.31|579.68|576.88|580.11|577.31|579.68|576.88|0
1642744330000|2022-01-21 05:52:10|579.57|576.77|579.68|576.88|579.68|576.88|579.46|576.66|0
1642744340000|2022-01-21 05:52:20|579.46|576.66|580.45|577.65|580.45|577.65|579.46|576.66|0
1642744350000|2022-01-21 05:52:30|580.77|577.97|580.66|577.86|580.77|577.97|580.45|577.65|0
1642744360000|2022-01-21 05:52:40|580.55|577.75|580.88|578.08|580.88|578.08|580.55|577.75|0
1642744370000|2022-01-21 05:52:50|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1642744380000|2022-01-21 05:53:00|580.88|578.08|581.1|578.3|581.1|578.3|580.88|578.08|0
1642744390000|2022-01-21 05:53:10|580.99|578.19|580.77|577.97|580.99|578.19|580.77|577.97|0
1642744400000|2022-01-21 05:53:20|580.55|577.75|580.33|577.53|580.55|577.75|580.33|577.53|0
1642744410000|2022-01-21 05:53:30|580.23|577.43|579.9|577.1|580.33|577.53|579.9|577.1|0
1642744420000|2022-01-21 05:53:40|580.01|577.21|579.9|577.1|580.01|577.21|579.9|577.1|0
1642744430000|2022-01-21 05:53:50|580.01|577.21|579.9|577.1|580.01|577.21|579.9|577.1|0
1642744440000|2022-01-21 05:54:00|579.68|576.88|579.9|577.1|579.9|577.1|579.68|576.88|0
1642744450000|2022-01-21 05:54:10|580.11|577.31|580.01|577.21|580.11|577.31|579.79|576.99|0
1642744460000|2022-01-21 05:54:20|580.45|577.65|580.01|577.21|580.55|577.75|580.01|577.21|0
1642744470000|2022-01-21 05:54:30|580.33|577.53|580.55|577.75|580.55|577.75|580.33|577.53|0
1642744480000|2022-01-21 05:54:40|580.99|578.19|580.66|577.86|580.99|578.19|580.66|577.86|0
1642744490000|2022-01-21 05:54:50|580.77|577.97|581.2|578.4|581.2|578.4|580.77|577.97|0
1642744500000|2022-01-21 05:55:00|581.1|578.3|580.77|577.97|581.1|578.3|580.77|577.97|0
1642744510000|2022-01-21 05:55:10|580.55|577.75|580.11|577.31|580.66|577.86|580.11|577.31|0
1642744520000|2022-01-21 05:55:20|580.33|577.53|580.23|577.43|580.33|577.53|580.23|577.43|0
1642744530000|2022-01-21 05:55:30|580.33|577.53|580.11|577.31|580.33|577.53|580.11|577.31|0
1642744540000|2022-01-21 05:55:40|580.01|577.21|580.33|577.53|580.33|577.53|579.9|577.1|0
1642744550000|2022-01-21 05:55:50|580.23|577.43|580.99|578.19|580.99|578.19|580.23|577.43|0
1642744560000|2022-01-21 05:56:00|580.77|577.97|580.77|577.97|580.77|577.97|580.77|577.97|0
1642744570000|2022-01-21 05:56:10|580.99|578.19|580.77|577.97|580.99|578.19|580.77|577.97|0
1642744580000|2022-01-21 05:56:20|581.1|578.3|580.99|578.19|581.1|578.3|580.99|578.19|0
1642744590000|2022-01-21 05:56:30|581.1|578.3|580.99|578.19|581.1|578.3|580.99|578.19|0
1642744600000|2022-01-21 05:56:40|580.88|578.08|581.2|578.4|581.2|578.4|580.88|578.08|0
1642744610000|2022-01-21 05:56:50|580.99|578.19|580.88|578.08|580.99|578.19|580.88|578.08|0
1642744620000|2022-01-21 05:57:00|580.77|577.97|580.99|578.19|580.99|578.19|580.77|577.97|0
1642744630000|2022-01-21 05:57:10|580.88|578.08|581.2|578.4|581.2|578.4|580.88|578.08|0
1642744640000|2022-01-21 05:57:20|581.64|578.84|582.41|579.61|582.41|579.61|581.64|578.84|0
1642744650000|2022-01-21 05:57:30|582.51|579.71|582.51|579.71|582.63|579.83|582.51|579.71|0
1642744660000|2022-01-21 05:57:40|582.63|579.83|583.39|580.59|583.39|580.59|582.63|579.83|0
1642744670000|2022-01-21 05:57:50|583.5|580.7|583.5|580.7|583.5|580.7|583.5|580.7|0
1642744680000|2022-01-21 05:58:00|583.82|581.02|583.61|580.81|583.82|581.02|583.61|580.81|0
1642744690000|2022-01-21 05:58:10|583.82|581.02|583.72|580.92|584.04|581.24|583.72|580.92|0
1642744700000|2022-01-21 05:58:20|583.5|580.7|583.28|580.48|583.61|580.81|583.28|580.48|0
1642744710000|2022-01-21 05:58:30|583.17|580.37|582.95|580.15|583.17|580.37|582.95|580.15|0
1642744720000|2022-01-21 05:58:40|582.84|580.04|582.29|579.49|582.84|580.04|582.29|579.49|0
1642744730000|2022-01-21 05:58:50|581.64|578.84|581.97|579.17|581.97|579.17|581.64|578.84|0
1642744740000|2022-01-21 05:59:00|581.86|579.06|581.75|578.95|581.97|579.17|581.75|578.95|0
1642744750000|2022-01-21 05:59:10|581.64|578.84|581.86|579.06|581.86|579.06|581.64|578.84|0
1642744760000|2022-01-21 05:59:20|581.75|578.95|581.2|578.4|581.75|578.95|581.2|578.4|0
1642744770000|2022-01-21 05:59:30|581.86|579.06|581.75|578.95|581.86|579.06|581.75|578.95|0
1642744780000|2022-01-21 05:59:40|581.64|578.84|582.34|579.54|582.34|579.54|581.64|578.84|0
1642744790000|2022-01-21 05:59:50|582.45|579.65|582.56|579.76|582.56|579.76|582.34|579.54|0
1642744800000|2022-01-21 06:00:00|582.78|579.98|582.45|579.65|583|580.2|582.45|579.65|0
1642744810000|2022-01-21 06:00:10|582.67|579.87|582.67|579.87|583|580.2|582.67|579.87|0
1642744820000|2022-01-21 06:00:20|582.88|580.08|583.1|580.3|583.22|580.42|582.88|580.08|0
1642744830000|2022-01-21 06:00:30|583.32|580.52|583.76|580.96|583.76|580.96|583.32|580.52|0
1642744840000|2022-01-21 06:00:40|583.87|581.07|584.74|581.94|584.74|581.94|583.87|581.07|0
1642744850000|2022-01-21 06:00:50|585.06|582.26|585.28|582.48|585.28|582.48|584.85|582.05|0
1642744860000|2022-01-21 06:01:00|585.4|582.6|584.74|581.94|585.4|582.6|584.74|581.94|0
1642744870000|2022-01-21 06:01:10|584.63|581.83|584.31|581.51|584.74|581.94|584.31|581.51|0
1642744880000|2022-01-21 06:01:20|584.19|581.39|584.52|581.72|584.52|581.72|584.19|581.39|0
1642744890000|2022-01-21 06:01:30|584.41|581.61|584.85|582.05|584.85|582.05|584.41|581.61|0
1642744900000|2022-01-21 06:01:40|584.74|581.94|584.63|581.83|585.06|582.26|584.63|581.83|0
1642744910000|2022-01-21 06:01:50|585.06|582.26|585.06|582.26|585.06|582.26|584.85|582.05|0
1642744920000|2022-01-21 06:02:00|585.18|582.38|585.5|582.7|585.5|582.7|585.18|582.38|0
1642744930000|2022-01-21 06:02:10|585.4|582.6|585.06|582.26|585.4|582.6|585.06|582.26|0
1642744940000|2022-01-21 06:02:20|585.28|582.48|585.06|582.26|585.28|582.48|585.06|582.26|0
1642744950000|2022-01-21 06:02:30|584.85|582.05|585.28|582.48|585.28|582.48|584.85|582.05|0
1642744960000|2022-01-21 06:02:40|585.5|582.7|585.28|582.48|585.5|582.7|585.28|582.48|0
1642744970000|2022-01-21 06:02:50|585.5|582.7|585.4|582.6|585.5|582.7|585.4|582.6|0
1642744980000|2022-01-21 06:03:00|585.61|582.81|586.59|583.79|586.81|584.01|585.61|582.81|0
1642744990000|2022-01-21 06:03:10|586.71|583.91|586.37|583.57|586.81|584.01|586.37|583.57|0
1642745000000|2022-01-21 06:03:20|587.03|584.23|587.14|584.34|587.25|584.45|587.03|584.23|0
1642745010000|2022-01-21 06:03:30|586.49|583.69|586.37|583.57|586.49|583.69|586.27|583.47|0
1642745020000|2022-01-21 06:03:40|586.59|583.79|586.05|583.25|586.59|583.79|586.05|583.25|0
1642745030000|2022-01-21 06:03:50|586.16|583.36|586.05|583.25|586.16|583.36|586.05|583.25|0
1642745040000|2022-01-21 06:04:00|586.16|583.36|586.16|583.36|586.27|583.47|586.05|583.25|0
1642745050000|2022-01-21 06:04:10|586.05|583.25|586.49|583.69|586.49|583.69|586.05|583.25|0
1642745060000|2022-01-21 06:04:20|586.92|584.12|586.81|584.01|586.92|584.12|586.71|583.91|0
1642745070000|2022-01-21 06:04:30|586.92|584.12|586.81|584.01|587.03|584.23|586.81|584.01|0
1642745080000|2022-01-21 06:04:40|586.92|584.12|586.81|584.01|586.92|584.12|586.81|584.01|0
1642745090000|2022-01-21 06:04:50|586.59|583.79|586.49|583.69|586.59|583.79|586.49|583.69|0
1642745100000|2022-01-21 06:05:00|586.15|583.35|586.81|584.01|586.81|584.01|586.15|583.35|0
1642745110000|2022-01-21 06:05:10|587.03|584.23|587.03|584.23|587.03|584.23|587.03|584.23|0
1642745120000|2022-01-21 06:05:20|587.25|584.45|587.25|584.45|587.47|584.67|587.03|584.23|0
1642745130000|2022-01-21 06:05:30|587.47|584.67|587.47|584.67|587.47|584.67|587.47|584.67|0
1642745140000|2022-01-21 06:05:40|587.36|584.56|587.36|584.56|587.36|584.56|587.36|584.56|0
1642745150000|2022-01-21 06:05:50|587.47|584.67|587.47|584.67|587.47|584.67|587.36|584.56|0
1642745160000|2022-01-21 06:06:00|587.58|584.78|587.9|585.1|587.9|585.1|587.58|584.78|0
1642745170000|2022-01-21 06:06:10|587.47|584.67|587.03|584.23|587.47|584.67|587.03|584.23|0
1642745180000|2022-01-21 06:06:20|586.92|584.12|587.14|584.34|587.14|584.34|586.92|584.12|0
1642745190000|2022-01-21 06:06:30|587.25|584.45|586.7|583.9|587.25|584.45|586.7|583.9|0
1642745200000|2022-01-21 06:06:40|586.59|583.79|586.37|583.57|586.59|583.79|586.37|583.57|0
1642745220000|2022-01-21 06:07:00|586.15|583.35|586.15|583.35|586.15|583.35|586.15|583.35|0
1642745230000|2022-01-21 06:07:10|585.94|583.14|585.94|583.14|586.15|583.35|585.94|583.14|0
1642745240000|2022-01-21 06:07:20|586.37|583.57|587.14|584.34|587.14|584.34|586.37|583.57|0
1642745250000|2022-01-21 06:07:30|587.25|584.45|587.25|584.45|587.46|584.66|587.25|584.45|0
1642745260000|2022-01-21 06:07:40|587.03|584.23|587.25|584.45|587.25|584.45|587.03|584.23|0
1642745270000|2022-01-21 06:07:50|587.14|584.34|587.25|584.45|587.25|584.45|587.03|584.23|0
1642745280000|2022-01-21 06:08:00|587.03|584.23|587.14|584.34|587.14|584.34|587.03|584.23|0
1642745290000|2022-01-21 06:08:10|587.03|584.23|586.59|583.79|587.25|584.45|586.59|583.79|0
1642745300000|2022-01-21 06:08:20|586.81|584.01|587.25|584.45|587.25|584.45|586.81|584.01|0
1642745310000|2022-01-21 06:08:30|587.03|584.23|587.03|584.23|587.03|584.23|587.03|584.23|0
1642745320000|2022-01-21 06:08:40|587.25|584.45|587.25|584.45|587.25|584.45|587.25|584.45|0
1642745330000|2022-01-21 06:08:50|586.59|583.79|586.7|583.9|586.7|583.9|586.59|583.79|0
1642745340000|2022-01-21 06:09:00|586.59|583.79|587.14|584.34|587.14|584.34|586.59|583.79|0
1642745350000|2022-01-21 06:09:10|587.25|584.45|587.25|584.45|587.25|584.45|587.03|584.23|0
1642745360000|2022-01-21 06:09:20|587.46|584.66|586.59|583.79|587.46|584.66|586.59|583.79|0
1642745370000|2022-01-21 06:09:30|586.81|584.01|586.59|583.79|586.81|584.01|586.59|583.79|0
1642745380000|2022-01-21 06:09:40|586.37|583.57|585.94|583.14|586.37|583.57|585.94|583.14|0
1642745390000|2022-01-21 06:09:50|586.05|583.25|586.81|584.01|586.81|584.01|586.05|583.25|0
1642745400000|2022-01-21 06:10:00|586.27|583.47|585.94|583.14|586.37|583.57|585.94|583.14|0
1642745410000|2022-01-21 06:10:10|585.72|582.92|585.72|582.92|585.72|582.92|585.72|582.92|0
1642745420000|2022-01-21 06:10:20|585.61|582.81|584.84|582.04|585.61|582.81|584.84|582.04|0
1642745430000|2022-01-21 06:10:30|585.06|582.26|584.63|581.83|585.06|582.26|584.63|581.83|0
1642745440000|2022-01-21 06:10:40|584.84|582.04|584.74|581.94|585.06|582.26|584.74|581.94|0
1642745450000|2022-01-21 06:10:50|584.63|581.83|584.63|581.83|584.63|581.83|584.41|581.61|0
1642745460000|2022-01-21 06:11:00|584.84|582.04|585.06|582.26|585.06|582.26|584.84|582.04|0
1642745470000|2022-01-21 06:11:10|585.18|582.38|585.28|582.48|585.28|582.48|585.18|582.38|0
1642745480000|2022-01-21 06:11:20|585.18|582.38|585.06|582.26|585.18|582.38|585.06|582.26|0
1642745490000|2022-01-21 06:11:30|585.18|582.38|585.5|582.7|585.5|582.7|585.18|582.38|0
1642745510000|2022-01-21 06:11:50|585.61|582.81|586.15|583.35|586.15|583.35|585.61|582.81|0
1642745520000|2022-01-21 06:12:00|586.49|583.69|586.81|584.01|586.92|584.12|586.49|583.69|0
1642745530000|2022-01-21 06:12:10|587.63|584.83|587.85|585.05|587.85|585.05|587.63|584.83|0
1642745540000|2022-01-21 06:12:20|586.78|583.98|587.14|584.34|587.36|584.56|586.78|583.98|0
1642745550000|2022-01-21 06:12:30|586.93|584.13|586.82|584.02|587.14|584.34|586.82|584.02|0
1642745560000|2022-01-21 06:12:40|586.93|584.13|586.24|583.44|586.93|584.13|586.24|583.44|0
1642745570000|2022-01-21 06:12:50|586.82|584.02|586.94|584.14|587.04|584.24|586.82|584.02|0
1642745580000|2022-01-21 06:13:00|586.17|583.37|585.63|582.83|586.17|583.37|585.63|582.83|0
1642745590000|2022-01-21 06:13:10|585.73|582.93|585.95|583.15|585.95|583.15|585.73|582.93|0
1642745600000|2022-01-21 06:13:20|585.73|582.93|585.19|582.39|585.73|582.93|585.19|582.39|0
1642745610000|2022-01-21 06:13:30|585.29|582.49|585.07|582.27|585.29|582.49|585.07|582.27|0
1642745620000|2022-01-21 06:13:40|584.97|582.17|584.86|582.06|584.97|582.17|584.86|582.06|0
1642745630000|2022-01-21 06:13:50|584.64|581.84|584.86|582.06|584.86|582.06|584.64|581.84|0
1642745650000|2022-01-21 06:14:10|585.29|582.49|585.41|582.61|585.51|582.71|585.29|582.49|0
1642745660000|2022-01-21 06:14:20|585.07|582.27|585.07|582.27|585.07|582.27|585.07|582.27|0
1642745670000|2022-01-21 06:14:30|584.97|582.17|585.07|582.27|585.07|582.27|584.97|582.17|0
1642745680000|2022-01-21 06:14:40|585.19|582.39|585.19|582.39|585.19|582.39|585.07|582.27|0
1642745690000|2022-01-21 06:14:50|585.07|582.27|585.73|582.93|585.73|582.93|584.97|582.17|0
1642745700000|2022-01-21 06:15:00|585.51|582.71|586.06|583.26|586.06|583.26|585.29|582.49|0
1642745710000|2022-01-21 06:15:10|585.95|583.15|585.29|582.49|585.95|583.15|585.19|582.39|0
1642745720000|2022-01-21 06:15:20|585.51|582.71|585.29|582.49|585.51|582.71|585.29|582.49|0
1642745730000|2022-01-21 06:15:30|585.07|582.27|585.07|582.27|585.07|582.27|585.07|582.27|0
1642745740000|2022-01-21 06:15:40|584.97|582.17|585.07|582.27|585.07|582.27|584.97|582.17|0
1642745750000|2022-01-21 06:15:50|585.19|582.39|584.85|582.05|585.29|582.49|584.85|582.05|0
1642745760000|2022-01-21 06:16:00|585.07|582.27|584.85|582.05|585.07|582.27|584.85|582.05|0
1642745780000|2022-01-21 06:16:20|584.75|581.95|584.75|581.95|584.75|581.95|584.75|581.95|0
1642745790000|2022-01-21 06:16:30|584.64|581.84|584.53|581.73|584.64|581.84|584.53|581.73|0
1642745800000|2022-01-21 06:16:40|584.64|581.84|584.2|581.4|584.64|581.84|584.2|581.4|0
1642745810000|2022-01-21 06:16:50|584.09|581.29|583.76|580.96|584.09|581.29|583.76|580.96|0
1642745820000|2022-01-21 06:17:00|583.54|580.74|583.22|580.42|583.54|580.74|583.11|580.31|0
1642745830000|2022-01-21 06:17:10|583.11|580.31|582.89|580.09|583.11|580.31|582.89|580.09|0
1642745840000|2022-01-21 06:17:20|583|580.2|583|580.2|583.11|580.31|583|580.2|0
1642745850000|2022-01-21 06:17:30|583.11|580.31|583.32|580.52|583.32|580.52|582.89|580.09|0
1642745860000|2022-01-21 06:17:40|583.11|580.31|582.89|580.09|583.11|580.31|582.89|580.09|0
1642745870000|2022-01-21 06:17:50|583.11|580.31|582.78|579.98|583.11|580.31|582.78|579.98|0
1642745880000|2022-01-21 06:18:00|582.89|580.09|583.32|580.52|583.32|580.52|582.89|580.09|0
1642745890000|2022-01-21 06:18:10|583.22|580.42|583.44|580.64|583.44|580.64|583.22|580.42|0
1642745900000|2022-01-21 06:18:20|583.32|580.52|583.44|580.64|583.54|580.74|583.32|580.52|0
1642745910000|2022-01-21 06:18:30|583.87|581.07|583.87|581.07|583.98|581.18|583.76|580.96|0
1642745920000|2022-01-21 06:18:40|583.76|580.96|583.54|580.74|583.76|580.96|583.54|580.74|0
1642745930000|2022-01-21 06:18:50|583.44|580.64|583.44|580.64|583.44|580.64|583.44|580.64|0
1642745940000|2022-01-21 06:19:00|583.54|580.74|583.76|580.96|583.98|581.18|583.54|580.74|0
1642745950000|2022-01-21 06:19:10|583.87|581.07|583.66|580.86|583.87|581.07|583.66|580.86|0
1642745960000|2022-01-21 06:19:20|583.98|581.18|584.85|582.05|584.85|582.05|583.87|581.07|0
1642745970000|2022-01-21 06:19:30|584.42|581.62|584.64|581.84|584.64|581.84|584.42|581.62|0
1642745980000|2022-01-21 06:19:40|584.53|581.73|584.53|581.73|584.53|581.73|584.53|581.73|0
1642745990000|2022-01-21 06:19:50|584.64|581.84|584.53|581.73|584.64|581.84|584.42|581.62|0
1642746000000|2022-01-21 06:20:00|584.85|582.05|584.2|581.4|584.97|582.17|584.2|581.4|0
1642746010000|2022-01-21 06:20:10|584.09|581.29|584.2|581.4|584.42|581.62|584.09|581.29|0
1642746020000|2022-01-21 06:20:20|584.09|581.29|583.98|581.18|584.09|581.29|583.76|580.96|0
1642746040000|2022-01-21 06:20:40|583.66|580.86|583.98|581.18|583.98|581.18|583.66|580.86|0
1642746050000|2022-01-21 06:20:50|583.87|581.07|583.98|581.18|583.98|581.18|583.87|581.07|0
1642746060000|2022-01-21 06:21:00|583.76|580.96|583.44|580.64|583.76|580.96|583.44|580.64|0
1642746070000|2022-01-21 06:21:10|583.54|580.74|583.1|580.3|583.54|580.74|583.1|580.3|0
1642746080000|2022-01-21 06:21:20|582.13|579.33|581.79|578.99|582.13|579.33|581.79|578.99|0
1642746090000|2022-01-21 06:21:30|581.03|578.23|581.03|578.23|581.03|578.23|580.7|577.9|0
1642746100000|2022-01-21 06:21:40|580.92|578.12|580.05|577.25|581.03|578.23|580.05|577.25|0
1642746110000|2022-01-21 06:21:50|580.49|577.69|580.82|578.02|580.82|578.02|580.48|577.68|0
1642746120000|2022-01-21 06:22:00|580.92|578.12|580.92|578.12|581.36|578.56|580.92|578.12|0
1642746130000|2022-01-21 06:22:10|580.7|577.9|580.92|578.12|580.92|578.12|580.7|577.9|0
1642746140000|2022-01-21 06:22:20|581.14|578.34|580.82|578.02|581.14|578.34|580.82|578.02|0
1642746150000|2022-01-21 06:22:30|581.36|578.56|581.14|578.34|581.36|578.56|581.14|578.34|0
1642746160000|2022-01-21 06:22:40|581.25|578.45|581.25|578.45|581.36|578.56|581.25|578.45|0
1642746170000|2022-01-21 06:22:50|581.36|578.56|581.58|578.78|581.58|578.78|581.36|578.56|0
1642746180000|2022-01-21 06:23:00|581.79|578.99|581.25|578.45|581.79|578.99|581.25|578.45|0
1642746190000|2022-01-21 06:23:10|581.14|578.34|581.25|578.45|581.25|578.45|580.92|578.12|0
1642746200000|2022-01-21 06:23:20|581.58|578.78|581.47|578.67|581.58|578.78|581.47|578.67|0
1642746210000|2022-01-21 06:23:30|581.69|578.89|581.58|578.78|581.69|578.89|581.58|578.78|0
1642746220000|2022-01-21 06:23:40|581.36|578.56|582.01|579.21|582.01|579.21|581.36|578.56|0
1642746230000|2022-01-21 06:23:50|581.79|578.99|581.69|578.89|581.79|578.99|581.69|578.89|0
1642746240000|2022-01-21 06:24:00|581.79|578.99|581.58|578.78|581.79|578.99|581.58|578.78|0
1642746250000|2022-01-21 06:24:10|581.69|578.89|582.01|579.21|582.01|579.21|581.69|578.89|0
1642746260000|2022-01-21 06:24:20|581.91|579.11|581.79|578.99|582.01|579.21|581.79|578.99|0
1642746270000|2022-01-21 06:24:30|581.69|578.89|581.69|578.89|581.69|578.89|581.69|578.89|0
1642746280000|2022-01-21 06:24:40|581.58|578.78|581.79|578.99|581.79|578.99|581.58|578.78|0
1642746290000|2022-01-21 06:24:50|581.36|578.56|580.7|577.9|581.36|578.56|580.48|577.68|0
1642746300000|2022-01-21 06:25:00|580.82|578.02|580.6|577.8|580.82|578.02|580.6|577.8|0
1642746310000|2022-01-21 06:25:10|580.38|577.58|580.48|577.68|580.48|577.68|580.38|577.58|0
1642746320000|2022-01-21 06:25:20|580.27|577.47|580.48|577.68|580.48|577.68|579.83|577.03|0
1642746330000|2022-01-21 06:25:30|580.7|577.9|580.7|577.9|580.92|578.12|580.7|577.9|0
1642746340000|2022-01-21 06:25:40|580.27|577.47|580.05|577.25|580.27|577.47|580.05|577.25|0
1642746350000|2022-01-21 06:25:50|579.61|576.81|579.83|577.03|579.83|577.03|579.61|576.81|0
1642746360000|2022-01-21 06:26:00|579.61|576.81|580.16|577.36|580.16|577.36|579.61|576.81|0
1642746370000|2022-01-21 06:26:10|579.83|577.03|579.83|577.03|579.83|577.03|579.61|576.81|0
1642746380000|2022-01-21 06:26:20|579.73|576.93|579.51|576.71|579.83|577.03|579.51|576.71|0
1642746390000|2022-01-21 06:26:30|579.83|577.03|579.83|577.03|579.83|577.03|579.73|576.93|0
1642746400000|2022-01-21 06:26:40|579.51|576.71|579.39|576.59|579.51|576.71|579.39|576.59|0
1642746410000|2022-01-21 06:26:50|579.61|576.81|580.05|577.25|580.05|577.25|579.39|576.59|0
1642746420000|2022-01-21 06:27:00|580.48|577.68|580.27|577.47|580.48|577.68|580.27|577.47|0
1642746430000|2022-01-21 06:27:10|580.48|577.68|580.7|577.9|580.7|577.9|580.38|577.58|0
1642746440000|2022-01-21 06:27:20|581.03|578.23|581.69|578.89|581.69|578.89|581.03|578.23|0
1642746450000|2022-01-21 06:27:30|581.14|578.34|581.47|578.67|581.47|578.67|581.14|578.34|0
1642746460000|2022-01-21 06:27:40|581.25|578.45|581.14|578.34|581.25|578.45|581.14|578.34|0
1642746470000|2022-01-21 06:27:50|581.36|578.56|581.57|578.77|581.57|578.77|581.25|578.45|0
1642746480000|2022-01-21 06:28:00|581.36|578.56|581.14|578.34|581.36|578.56|581.14|578.34|0
1642746490000|2022-01-21 06:28:10|581.57|578.77|581.57|578.77|581.57|578.77|581.57|578.77|0
1642746500000|2022-01-21 06:28:20|581.69|578.89|582.01|579.21|582.01|579.21|581.69|578.89|0
1642746510000|2022-01-21 06:28:30|582.23|579.43|582.34|579.54|582.34|579.54|582.23|579.43|0
1642746520000|2022-01-21 06:28:40|582.56|579.76|582.67|579.87|582.67|579.87|582.56|579.76|0
1642746530000|2022-01-21 06:28:50|582.56|579.76|582.45|579.65|582.67|579.87|582.45|579.65|0
1642746540000|2022-01-21 06:29:00|582.34|579.54|582.88|580.08|582.88|580.08|582.34|579.54|0
1642746550000|2022-01-21 06:29:10|582.45|579.65|582.23|579.43|582.45|579.65|582.23|579.43|0
1642746560000|2022-01-21 06:29:20|582.34|579.54|582.67|579.87|582.67|579.87|582.34|579.54|0
1642746570000|2022-01-21 06:29:30|582.56|579.76|582.23|579.43|582.56|579.76|582.23|579.43|0
1642746580000|2022-01-21 06:29:40|582.01|579.21|581.69|578.89|582.01|579.21|581.69|578.89|0
1642746590000|2022-01-21 06:29:50|581.91|579.11|582.01|579.21|582.01|579.21|581.91|579.11|0
1642746600000|2022-01-21 06:30:00|580.27|577.47|580.7|577.9|580.7|577.9|580.27|577.47|0
1642746610000|2022-01-21 06:30:10|580.92|578.12|580.92|578.12|580.92|578.12|580.7|577.9|0
1642746620000|2022-01-21 06:30:20|581.25|578.45|581.25|578.45|581.25|578.45|581.14|578.34|0
1642746630000|2022-01-21 06:30:30|581.36|578.56|581.36|578.56|581.36|578.56|581.36|578.56|0
1642746640000|2022-01-21 06:30:40|581.69|578.89|582.01|579.21|582.01|579.21|581.69|578.89|0
1642746650000|2022-01-21 06:30:50|581.79|578.99|581.91|579.11|582.01|579.21|581.79|578.99|0
1642746660000|2022-01-21 06:31:00|582.01|579.21|582.12|579.32|582.12|579.32|582.01|579.21|0
1642746670000|2022-01-21 06:31:10|582.23|579.43|582.23|579.43|582.23|579.43|582.23|579.43|0
1642746680000|2022-01-21 06:31:20|582.01|579.21|581.79|578.99|582.01|579.21|581.79|578.99|0
1642746690000|2022-01-21 06:31:30|581.57|578.77|581.57|578.77|581.57|578.77|581.57|578.77|0
1642746700000|2022-01-21 06:31:40|581.47|578.67|580.7|577.9|581.47|578.67|580.7|577.9|0
1642746710000|2022-01-21 06:31:50|580.81|578.01|580.92|578.12|580.92|578.12|580.81|578.01|0
1642746720000|2022-01-21 06:32:00|580.7|577.9|580.38|577.58|580.7|577.9|580.26|577.46|0
1642746730000|2022-01-21 06:32:10|580.48|577.68|580.05|577.25|580.48|577.68|580.05|577.25|0
1642746740000|2022-01-21 06:32:20|580.26|577.46|580.26|577.46|580.26|577.46|580.26|577.46|0
1642746750000|2022-01-21 06:32:30|580.16|577.36|580.26|577.46|580.26|577.46|580.16|577.36|0
1642746760000|2022-01-21 06:32:40|579.94|577.14|580.05|577.25|580.05|577.25|579.94|577.14|0
1642746780000|2022-01-21 06:33:00|579.83|577.03|579.61|576.81|579.83|577.03|579.61|576.81|0
1642746790000|2022-01-21 06:33:10|579.17|576.37|579.51|576.71|579.51|576.71|579.17|576.37|0
1642746800000|2022-01-21 06:33:20|579.39|576.59|579.17|576.37|579.39|576.59|579.17|576.37|0
1642746810000|2022-01-21 06:33:30|579.07|576.27|578.74|575.94|579.07|576.27|578.52|575.72|0
1642746820000|2022-01-21 06:33:40|578.63|575.83|578.74|575.94|578.96|576.16|578.63|575.83|0
1642746830000|2022-01-21 06:33:50|578.52|575.72|578.3|575.5|578.52|575.72|578.3|575.5|0
1642746840000|2022-01-21 06:34:00|578.08|575.28|578.2|575.4|578.2|575.4|577.87|575.07|0
1642746850000|2022-01-21 06:34:10|578.3|575.5|578.08|575.28|578.3|575.5|577.87|575.07|0
1642746860000|2022-01-21 06:34:20|577.98|575.18|577.43|574.63|577.98|575.18|577.43|574.63|0
1642746870000|2022-01-21 06:34:30|577.21|574.41|577.65|574.85|577.65|574.85|577.21|574.41|0
1642746880000|2022-01-21 06:34:40|578.08|575.28|578.08|575.28|578.08|575.28|577.87|575.07|0
1642746890000|2022-01-21 06:34:50|578.3|575.5|577.43|574.63|578.3|575.5|577.21|574.41|0
1642746900000|2022-01-21 06:35:00|577.65|574.85|577.87|575.07|577.87|575.07|577.65|574.85|0
1642746910000|2022-01-21 06:35:10|578.52|575.72|578.3|575.5|578.52|575.72|578.3|575.5|0
1642746920000|2022-01-21 06:35:20|578.52|575.72|578.3|575.5|578.52|575.72|578.3|575.5|0
1642746930000|2022-01-21 06:35:30|578.2|575.4|578.3|575.5|578.52|575.72|578.2|575.4|0
1642746940000|2022-01-21 06:35:40|577.65|574.85|577.76|574.96|577.76|574.96|577.65|574.85|0
1642746950000|2022-01-21 06:35:50|577.87|575.07|577.65|574.85|577.87|575.07|577.65|574.85|0
1642746960000|2022-01-21 06:36:00|577.43|574.63|577.54|574.74|577.54|574.74|577.33|574.53|0
1642746970000|2022-01-21 06:36:10|577.43|574.63|577.43|574.63|577.54|574.74|577.43|574.63|0
1642746980000|2022-01-21 06:36:20|577.87|575.07|577.65|574.85|577.87|575.07|577.65|574.85|0
1642746990000|2022-01-21 06:36:30|577.33|574.53|577.21|574.41|577.33|574.53|577.21|574.41|0
1642747000000|2022-01-21 06:36:40|577.43|574.63|577.87|575.07|577.87|575.07|577.43|574.63|0
1642747010000|2022-01-21 06:36:50|578.08|575.28|578.3|575.5|578.42|575.62|578.08|575.28|0
1642747020000|2022-01-21 06:37:00|578.52|575.72|579.39|576.59|579.39|576.59|578.52|575.72|0
1642747030000|2022-01-21 06:37:10|579.72|576.92|578.74|575.94|579.83|577.03|578.74|575.94|0
1642747040000|2022-01-21 06:37:20|578.63|575.83|579.17|576.37|579.29|576.49|578.63|575.83|0
1642747050000|2022-01-21 06:37:30|578.74|575.94|579.29|576.49|579.29|576.49|578.74|575.94|0
1642747060000|2022-01-21 06:37:40|578.74|575.94|578.74|575.94|578.74|575.94|578.74|575.94|0
1642747070000|2022-01-21 06:37:50|578.52|575.72|578.52|575.72|578.52|575.72|578.52|575.72|0
1642747080000|2022-01-21 06:38:00|578.2|575.4|577.87|575.07|578.2|575.4|577.65|574.85|0
1642747090000|2022-01-21 06:38:10|577.76|574.96|577.54|574.74|577.76|574.96|577.54|574.74|0
1642747100000|2022-01-21 06:38:20|577.21|574.41|576.78|573.98|577.21|574.41|576.78|573.98|0
1642747110000|2022-01-21 06:38:30|576.67|573.87|576.34|573.54|576.67|573.87|576.34|573.54|0
1642747120000|2022-01-21 06:38:40|576.46|573.66|576.78|573.98|576.78|573.98|576.46|573.66|0
1642747130000|2022-01-21 06:38:50|576.99|574.19|576.56|573.76|576.99|574.19|576.56|573.76|0
1642747140000|2022-01-21 06:39:00|576.67|573.87|576.67|573.87|576.67|573.87|576.67|573.87|0
1642747150000|2022-01-21 06:39:10|576.78|573.98|576.67|573.87|576.89|574.09|576.67|573.87|0
1642747160000|2022-01-21 06:39:20|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1642747180000|2022-01-21 06:39:40|576.99|574.19|576.89|574.09|576.99|574.19|576.78|573.98|0
1642747190000|2022-01-21 06:39:50|576.78|573.98|576.78|573.98|576.99|574.19|576.78|573.98|0
1642747200000|2022-01-21 06:40:00|576.99|574.19|576.78|573.98|576.99|574.19|576.78|573.98|0
1642747210000|2022-01-21 06:40:10|576.56|573.76|576.67|573.87|576.67|573.87|576.56|573.76|0
1642747220000|2022-01-21 06:40:20|576.56|573.76|576.34|573.54|576.56|573.76|576.34|573.54|0
1642747230000|2022-01-21 06:40:30|575.91|573.11|574.82|572.02|575.91|573.11|574.82|572.02|0
1642747240000|2022-01-21 06:40:40|574.6|571.8|574.6|571.8|574.6|571.8|574.6|571.8|0
1642747250000|2022-01-21 06:40:50|574.72|571.92|574.82|572.02|575.04|572.24|574.72|571.92|0
1642747260000|2022-01-21 06:41:00|575.04|572.24|574.93|572.13|575.04|572.24|574.93|572.13|0
1642747270000|2022-01-21 06:41:10|574.38|571.58|574.6|571.8|574.6|571.8|574.38|571.58|0
1642747280000|2022-01-21 06:41:20|574.38|571.58|575.04|572.24|575.04|572.24|574.38|571.58|0
1642747290000|2022-01-21 06:41:30|575.47|572.67|575.47|572.67|575.47|572.67|575.47|572.67|0
1642747300000|2022-01-21 06:41:40|575.25|572.45|575.04|572.24|575.25|572.45|575.04|572.24|0
1642747310000|2022-01-21 06:41:50|574.93|572.13|575.04|572.24|575.04|572.24|574.93|572.13|0
1642747320000|2022-01-21 06:42:00|574.93|572.13|574.6|571.8|574.93|572.13|574.38|571.58|0
1642747330000|2022-01-21 06:42:10|574.5|571.7|574.38|571.58|574.5|571.7|574.38|571.58|0
1642747340000|2022-01-21 06:42:20|574.6|571.8|575.47|572.67|575.47|572.67|574.6|571.8|0
1642747350000|2022-01-21 06:42:30|575.69|572.89|575.91|573.11|575.91|573.11|575.69|572.89|0
1642747360000|2022-01-21 06:42:40|576.34|573.54|576.34|573.54|576.34|573.54|576.12|573.32|0
1642747370000|2022-01-21 06:42:50|576.12|573.32|575.58|572.78|576.12|573.32|575.58|572.78|0
1642747380000|2022-01-21 06:43:00|575.8|573|575.58|572.78|575.8|573|575.58|572.78|0
1642747390000|2022-01-21 06:43:10|575.47|572.67|575.69|572.89|575.69|572.89|575.47|572.67|0
1642747400000|2022-01-21 06:43:20|575.91|573.11|576.34|573.54|576.34|573.54|575.8|573|0
1642747410000|2022-01-21 06:43:30|576.12|573.32|575.91|573.11|576.12|573.32|575.91|573.11|0
1642747420000|2022-01-21 06:43:40|575.8|573|576.12|573.32|576.12|573.32|575.8|573|0
1642747430000|2022-01-21 06:43:50|576.02|573.22|576.12|573.32|576.34|573.54|576.02|573.22|0
1642747440000|2022-01-21 06:44:00|575.91|573.11|575.47|572.67|575.91|573.11|575.47|572.67|0
1642747450000|2022-01-21 06:44:10|575.25|572.45|575.58|572.78|575.58|572.78|575.25|572.45|0
1642747460000|2022-01-21 06:44:20|575.69|572.89|576.12|573.32|576.12|573.32|575.69|572.89|0
1642747470000|2022-01-21 06:44:30|576.34|573.54|576.99|574.19|576.99|574.19|576.34|573.54|0
1642747480000|2022-01-21 06:44:40|576.89|574.09|576.78|573.98|576.89|574.09|576.78|573.98|0
1642747490000|2022-01-21 06:44:50|576.99|574.19|577.11|574.31|577.21|574.41|576.99|574.19|0
1642747500000|2022-01-21 06:45:00|576.99|574.19|577.32|574.52|577.32|574.52|576.99|574.19|0
1642747510000|2022-01-21 06:45:10|577.21|574.41|577.21|574.41|577.21|574.41|576.99|574.19|0
1642747520000|2022-01-21 06:45:20|577.43|574.63|577.65|574.85|577.86|575.06|577.43|574.63|0
1642747530000|2022-01-21 06:45:30|577.32|574.52|577.43|574.63|577.43|574.63|577.32|574.52|0
1642747550000|2022-01-21 06:45:50|577.32|574.52|576.56|573.76|577.32|574.52|576.56|573.76|0
1642747560000|2022-01-21 06:46:00|576.99|574.19|576.99|574.19|576.99|574.19|576.99|574.19|0
1642747570000|2022-01-21 06:46:10|576.56|573.76|576.34|573.54|576.56|573.76|576.34|573.54|0
1642747580000|2022-01-21 06:46:20|576.45|573.65|576.56|573.76|576.56|573.76|576.45|573.65|0
1642747590000|2022-01-21 06:46:30|576.78|573.98|576.78|573.98|576.78|573.98|576.78|573.98|0
1642747600000|2022-01-21 06:46:40|576.56|573.76|576.56|573.76|576.56|573.76|576.34|573.54|0
1642747610000|2022-01-21 06:46:50|576.67|573.87|576.67|573.87|576.78|573.98|576.67|573.87|0
1642747620000|2022-01-21 06:47:00|576.78|573.98|576.99|574.19|576.99|574.19|576.78|573.98|0
1642747630000|2022-01-21 06:47:10|576.56|573.76|576.56|573.76|576.56|573.76|576.56|573.76|0
1642747640000|2022-01-21 06:47:20|576.67|573.87|576.34|573.54|577.43|574.63|576.34|573.54|0
1642747650000|2022-01-21 06:47:30|576.12|573.32|575.04|572.24|576.12|573.32|575.04|572.24|0
1642747660000|2022-01-21 06:47:40|574.71|571.91|574.06|571.26|574.71|571.91|574.06|571.26|0
1642747670000|2022-01-21 06:47:50|573.95|571.15|574.6|571.8|574.6|571.8|573.95|571.15|0
1642747680000|2022-01-21 06:48:00|574.38|571.58|575.25|572.45|575.37|572.57|574.38|571.58|0
1642747690000|2022-01-21 06:48:10|575.69|572.89|576.12|573.32|576.12|573.32|575.69|572.89|0
1642747700000|2022-01-21 06:48:20|576.34|573.54|576.45|573.65|576.56|573.76|576.34|573.54|0
1642747710000|2022-01-21 06:48:30|576.34|573.54|576.56|573.76|576.56|573.76|576.34|573.54|0
1642747720000|2022-01-21 06:48:40|576.67|573.87|576.99|574.19|576.99|574.19|576.67|573.87|0
1642747730000|2022-01-21 06:48:50|576.89|574.09|576.99|574.19|576.99|574.19|576.78|573.98|0
1642747740000|2022-01-21 06:49:00|576.78|573.98|576.78|573.98|576.78|573.98|576.67|573.87|0
1642747750000|2022-01-21 06:49:10|576.67|573.87|576.99|574.19|576.99|574.19|576.67|573.87|0
1642747760000|2022-01-21 06:49:20|577.11|574.31|577.43|574.63|577.43|574.63|576.99|574.19|0
1642747770000|2022-01-21 06:49:30|577.65|574.85|577.76|574.96|577.98|575.18|577.65|574.85|0
1642747780000|2022-01-21 06:49:40|577.86|575.06|577.76|574.96|577.98|575.18|577.76|574.96|0
1642747790000|2022-01-21 06:49:50|577.65|574.85|578.3|575.5|578.3|575.5|577.65|574.85|0
1642747800000|2022-01-21 06:50:00|578.19|575.39|578.3|575.5|578.3|575.5|578.19|575.39|0
1642747810000|2022-01-21 06:50:10|578.52|575.72|578.85|576.05|578.85|576.05|578.52|575.72|0
1642747820000|2022-01-21 06:50:20|578.73|575.93|578.52|575.72|578.73|575.93|578.52|575.72|0
1642747830000|2022-01-21 06:50:30|578.41|575.61|579.17|576.37|579.17|576.37|578.41|575.61|0
1642747840000|2022-01-21 06:50:40|579.82|577.02|579.94|577.14|579.94|577.14|579.72|576.92|0
1642747850000|2022-01-21 06:50:50|580.04|577.24|579.61|576.81|580.04|577.24|579.61|576.81|0
1642747860000|2022-01-21 06:51:00|579.5|576.7|579.82|577.02|579.82|577.02|579.5|576.7|0
1642747870000|2022-01-21 06:51:10|579.72|576.92|579.28|576.48|579.72|576.92|579.28|576.48|0
1642747880000|2022-01-21 06:51:20|579.39|576.59|580.16|577.36|580.16|577.36|579.39|576.59|0
1642747890000|2022-01-21 06:51:30|580.04|577.24|580.16|577.36|580.16|577.36|580.04|577.24|0
1642747900000|2022-01-21 06:51:40|580.26|577.46|580.7|577.9|580.81|578.01|580.26|577.46|0
1642747910000|2022-01-21 06:51:50|580.59|577.79|580.91|578.11|580.91|578.11|580.48|577.68|0
1642747920000|2022-01-21 06:52:00|581.13|578.33|581.25|578.45|581.35|578.55|581.13|578.33|0
1642747930000|2022-01-21 06:52:10|581.57|578.77|581.79|578.99|581.79|578.99|581.57|578.77|0
1642747940000|2022-01-21 06:52:20|582.22|579.42|581.57|578.77|582.66|579.86|581.57|578.77|0
1642747950000|2022-01-21 06:52:30|581.35|578.55|581.57|578.77|581.79|578.99|581.35|578.55|0
1642747960000|2022-01-21 06:52:40|581.79|578.99|580.7|577.9|581.79|578.99|580.7|577.9|0
1642747970000|2022-01-21 06:52:50|580.48|577.68|580.48|577.68|580.81|578.01|580.48|577.68|0
1642747980000|2022-01-21 06:53:00|580.26|577.46|581.03|578.23|581.03|578.23|580.26|577.46|0
1642747990000|2022-01-21 06:53:10|581.57|578.77|580.62|577.82|581.57|578.77|580.62|577.82|0
1642748000000|2022-01-21 06:53:20|580.84|578.04|580.73|577.93|580.84|578.04|580.62|577.82|0
1642748010000|2022-01-21 06:53:30|580.84|578.04|580.62|577.82|580.84|578.04|580.62|577.82|0
1642748020000|2022-01-21 06:53:40|580.73|577.93|580.84|578.04|580.84|578.04|580.73|577.93|0
1642748030000|2022-01-21 06:53:50|580.95|578.15|580.95|578.15|581.06|578.26|580.95|578.15|0
1642748040000|2022-01-21 06:54:00|580.73|577.93|580.84|578.04|580.84|578.04|580.73|577.93|0
1642748050000|2022-01-21 06:54:10|580.62|577.82|580.62|577.82|580.62|577.82|580.52|577.72|0
1642748060000|2022-01-21 06:54:20|580.73|577.93|580.84|578.04|580.84|578.04|580.62|577.82|0
1642748070000|2022-01-21 06:54:30|580.95|578.15|580.73|577.93|580.95|578.15|580.73|577.93|0
1642748080000|2022-01-21 06:54:40|580.62|577.82|580.4|577.6|580.62|577.82|580.4|577.6|0
1642748090000|2022-01-21 06:54:50|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1642748100000|2022-01-21 06:55:00|580.3|577.5|580.18|577.38|580.3|577.5|580.18|577.38|0
1642748110000|2022-01-21 06:55:10|580.4|577.6|580.4|577.6|580.4|577.6|580.4|577.6|0
1642748120000|2022-01-21 06:55:20|580.18|577.38|580.3|577.5|580.3|577.5|580.18|577.38|0
1642748130000|2022-01-21 06:55:30|580.4|577.6|580.4|577.6|580.62|577.82|580.4|577.6|0
1642748140000|2022-01-21 06:55:40|579.97|577.17|579.97|577.17|579.97|577.17|579.75|576.95|0
1642748150000|2022-01-21 06:55:50|579.86|577.06|579.86|577.06|579.86|577.06|579.75|576.95|0
1642748160000|2022-01-21 06:56:00|579.97|577.17|579.97|577.17|579.97|577.17|579.75|576.95|0
1642748170000|2022-01-21 06:56:10|580.18|577.38|579.75|576.95|580.18|577.38|579.75|576.95|0
1642748180000|2022-01-21 06:56:20|579.42|576.62|579.42|576.62|579.42|576.62|579.42|576.62|0
1642748200000|2022-01-21 06:56:40|579.31|576.51|579.09|576.29|579.42|576.62|579.09|576.29|0
1642748210000|2022-01-21 06:56:50|578.87|576.07|578.77|575.97|578.87|576.07|578.77|575.97|0
1642748220000|2022-01-21 06:57:00|578.87|576.07|578.87|576.07|579.09|576.29|578.87|576.07|0
1642748240000|2022-01-21 06:57:20|579.09|576.29|579.09|576.29|579.09|576.29|579.09|576.29|0
1642748250000|2022-01-21 06:57:30|579.42|576.62|579.53|576.73|579.53|576.73|579.42|576.62|0
1642748260000|2022-01-21 06:57:40|579.31|576.51|579.42|576.62|579.53|576.73|579.31|576.51|0
1642748270000|2022-01-21 06:57:50|579.53|576.73|579.21|576.41|579.53|576.73|579.21|576.41|0
1642748280000|2022-01-21 06:58:00|579.09|576.29|579.21|576.41|579.31|576.51|579.09|576.29|0
1642748290000|2022-01-21 06:58:10|579.09|576.29|579.31|576.51|579.31|576.51|579.09|576.29|0
1642748310000|2022-01-21 06:58:30|579.09|576.29|578.77|575.97|579.21|576.41|578.77|575.97|0
1642748320000|2022-01-21 06:58:40|578.66|575.86|578.22|575.42|578.66|575.86|578.22|575.42|0
1642748330000|2022-01-21 06:58:50|578|575.2|577.78|574.98|578|575.2|577.78|574.98|0
1642748340000|2022-01-21 06:59:00|577.56|574.76|577.78|574.98|577.78|574.98|577.46|574.66|0
1642748350000|2022-01-21 06:59:10|577.56|574.76|577.68|574.88|577.68|574.88|577.35|574.55|0
1642748360000|2022-01-21 06:59:20|577.56|574.76|577.56|574.76|577.56|574.76|577.56|574.76|0
1642748380000|2022-01-21 06:59:40|577.68|574.88|577.78|574.98|577.78|574.98|577.56|574.76|0
1642748390000|2022-01-21 06:59:50|577.68|574.88|578.33|575.53|578.33|575.53|577.68|574.88|0
1642748400000|2022-01-21 07:00:00|579.09|576.29|580.4|577.6|580.4|577.6|579.09|576.29|0
1642748410000|2022-01-21 07:00:10|580.3|577.5|579.42|576.62|580.3|577.5|579.42|576.62|0
1642748420000|2022-01-21 07:00:20|578.65|575.85|578.87|576.07|579.09|576.29|578.65|575.85|0
1642748430000|2022-01-21 07:00:30|579.31|576.51|579.96|577.16|579.96|577.16|579.09|576.29|0
1642748440000|2022-01-21 07:00:40|579.75|576.95|579.86|577.06|579.86|577.06|579.75|576.95|0
1642748450000|2022-01-21 07:00:50|579.53|576.73|580.4|577.6|580.4|577.6|579.53|576.73|0
1642748460000|2022-01-21 07:01:00|579.86|577.06|580.95|578.15|581.06|578.26|579.86|577.06|0
1642748470000|2022-01-21 07:01:10|580.84|578.04|581.06|578.26|581.93|579.13|580.84|578.04|0
1642748480000|2022-01-21 07:01:20|580.84|578.04|581.93|579.13|581.93|579.13|580.84|578.04|0
1642748490000|2022-01-21 07:01:30|581.71|578.91|581.93|579.13|581.93|579.13|581.49|578.69|0
1642748500000|2022-01-21 07:01:40|582.15|579.35|582.04|579.24|582.15|579.35|582.04|579.24|0
1642748510000|2022-01-21 07:01:50|583.02|580.22|582.7|579.9|583.02|580.22|582.7|579.9|0
1642748520000|2022-01-21 07:02:00|582.37|579.57|581.06|578.26|582.37|579.57|581.06|578.26|0
1642748530000|2022-01-21 07:02:10|580.84|578.04|581.06|578.26|581.06|578.26|580.84|578.04|0
1642748540000|2022-01-21 07:02:20|581.27|578.47|581.17|578.37|581.27|578.47|581.06|578.26|0
1642748550000|2022-01-21 07:02:30|581.49|578.69|581.27|578.47|581.49|578.69|581.27|578.47|0
1642748560000|2022-01-21 07:02:40|581.06|578.26|580.84|578.04|581.06|578.26|580.84|578.04|0
1642748570000|2022-01-21 07:02:50|581.61|578.81|582.04|579.24|582.04|579.24|581.61|578.81|0
1642748580000|2022-01-21 07:03:00|582.15|579.35|582.26|579.46|582.26|579.46|582.15|579.35|0
1642748590000|2022-01-21 07:03:10|582.15|579.35|581.82|579.02|582.15|579.35|581.82|579.02|0
1642748600000|2022-01-21 07:03:20|581.71|578.91|581.27|578.47|581.71|578.91|581.27|578.47|0
1642748610000|2022-01-21 07:03:30|581.17|578.37|581.06|578.26|581.27|578.47|581.06|578.26|0
1642748620000|2022-01-21 07:03:40|581.27|578.47|581.49|578.69|581.49|578.69|581.27|578.47|0
1642748630000|2022-01-21 07:03:50|581.39|578.59|581.39|578.59|581.39|578.59|581.27|578.47|0
1642748640000|2022-01-21 07:04:00|581.49|578.69|582.37|579.57|582.37|579.57|581.49|578.69|0
1642748650000|2022-01-21 07:04:10|582.04|579.24|581.93|579.13|582.04|579.24|581.61|578.81|0
1642748660000|2022-01-21 07:04:20|582.15|579.35|582.37|579.57|582.37|579.57|582.15|579.35|0
1642748670000|2022-01-21 07:04:30|582.8|580|583.24|580.44|583.36|580.56|582.8|580|0
1642748680000|2022-01-21 07:04:40|582.92|580.12|583.46|580.66|583.46|580.66|582.92|580.12|0
1642748690000|2022-01-21 07:04:50|583.24|580.44|583.36|580.56|583.36|580.56|583.24|580.44|0
1642748700000|2022-01-21 07:05:00|583.24|580.44|584.12|581.32|584.12|581.32|583.24|580.44|0
1642748710000|2022-01-21 07:05:10|584.55|581.75|583.9|581.1|584.55|581.75|583.9|581.1|0
1642748720000|2022-01-21 07:05:20|584.01|581.21|583.68|580.88|584.12|581.32|583.68|580.88|0
1642748730000|2022-01-21 07:05:30|583.36|580.56|582.26|579.46|583.36|580.56|582.15|579.35|0
1642748740000|2022-01-21 07:05:40|582.37|579.57|581.82|579.02|582.37|579.57|581.82|579.02|0
1642748750000|2022-01-21 07:05:50|581.93|579.13|581.82|579.02|581.93|579.13|581.61|578.81|0
1642748760000|2022-01-21 07:06:00|581.71|578.91|581.49|578.69|581.71|578.91|581.49|578.69|0
1642748770000|2022-01-21 07:06:10|580.29|577.49|580.51|577.71|580.51|577.71|580.29|577.49|0
1642748780000|2022-01-21 07:06:20|580.18|577.38|579.31|576.51|580.18|577.38|579.09|576.29|0
1642748790000|2022-01-21 07:06:30|578.99|576.19|579.31|576.51|579.31|576.51|578.87|576.07|0
1642748800000|2022-01-21 07:06:40|578.77|575.97|578.65|575.85|578.77|575.97|578.65|575.85|0
1642748810000|2022-01-21 07:06:50|578.22|575.42|578|575.2|578.22|575.42|578|575.2|0
1642748820000|2022-01-21 07:07:00|577.89|575.09|578|575.2|578|575.2|577.78|574.98|0
1642748830000|2022-01-21 07:07:10|578.22|575.42|578.44|575.64|578.44|575.64|578.22|575.42|0
1642748840000|2022-01-21 07:07:20|578.65|575.85|578.55|575.75|578.87|576.07|578.55|575.75|0
1642748850000|2022-01-21 07:07:30|578.65|575.85|577.78|574.98|578.65|575.85|577.78|574.98|0
1642748860000|2022-01-21 07:07:40|577.56|574.76|576.8|574|577.56|574.76|576.8|574|0
1642748870000|2022-01-21 07:07:50|576.69|573.89|576.26|573.46|576.69|573.89|576.04|573.24|0
1642748880000|2022-01-21 07:08:00|576.47|573.67|576.04|573.24|576.47|573.67|576.04|573.24|0
1642748890000|2022-01-21 07:08:10|576.26|573.46|576.47|573.67|576.47|573.67|576.04|573.24|0
1642748900000|2022-01-21 07:08:20|576.04|573.24|575.06|572.26|576.04|573.24|575.06|572.26|0
1642748910000|2022-01-21 07:08:30|574.95|572.15|575.17|572.37|575.17|572.37|574.73|571.93|0
1642748920000|2022-01-21 07:08:40|575.5|572.7|575.38|572.58|575.5|572.7|575.17|572.37|0
1642748930000|2022-01-21 07:08:50|575.28|572.48|575.17|572.37|575.38|572.58|575.17|572.37|0
1642748940000|2022-01-21 07:09:00|574.95|572.15|575.5|572.7|575.5|572.7|574.95|572.15|0
1642748950000|2022-01-21 07:09:10|575.6|572.8|574.95|572.15|575.6|572.8|574.95|572.15|0
1642748960000|2022-01-21 07:09:20|575.17|572.37|575.17|572.37|575.17|572.37|574.73|571.93|0
1642748970000|2022-01-21 07:09:30|575.6|572.8|575.17|572.37|575.6|572.8|575.17|572.37|0
1642748980000|2022-01-21 07:09:40|575.06|572.26|574.95|572.15|575.17|572.37|574.95|572.15|0
1642748990000|2022-01-21 07:09:50|575.06|572.26|575.28|572.48|575.28|572.48|575.06|572.26|0
1642749000000|2022-01-21 07:10:00|576.15|573.35|576.37|573.57|576.47|573.67|576.15|573.35|0
1642749010000|2022-01-21 07:10:10|576.15|573.35|576.69|573.89|576.69|573.89|576.15|573.35|0
1642749020000|2022-01-21 07:10:20|576.04|573.24|575.6|572.8|576.15|573.35|575.6|572.8|0
1642749030000|2022-01-21 07:10:30|576.04|573.24|576.15|573.35|576.47|573.67|576.04|573.24|0
1642749040000|2022-01-21 07:10:40|575.93|573.13|574.63|571.83|575.93|573.13|574.63|571.83|0
1642749050000|2022-01-21 07:10:50|574.41|571.61|574.3|571.5|574.41|571.61|574.3|571.5|0
1642749060000|2022-01-21 07:11:00|574.51|571.71|574.3|571.5|574.73|571.93|574.3|571.5|0
1642749070000|2022-01-21 07:11:10|574.73|571.93|575.38|572.58|575.38|572.58|574.73|571.93|0
1642749080000|2022-01-21 07:11:20|575.6|572.8|576.04|573.24|576.15|573.35|575.6|572.8|0
1642749090000|2022-01-21 07:11:30|575.82|573.02|576.04|573.24|576.25|573.45|575.82|573.02|0
1642749100000|2022-01-21 07:11:40|575.93|573.13|575.82|573.02|576.04|573.24|575.82|573.02|0
1642749110000|2022-01-21 07:11:50|575.6|572.8|574.73|571.93|575.6|572.8|574.73|571.93|0
1642749120000|2022-01-21 07:12:00|575.17|572.37|575.6|572.8|575.6|572.8|575.17|572.37|0
1642749130000|2022-01-21 07:12:10|575.38|572.58|575.06|572.26|575.38|572.58|574.95|572.15|0
1642749140000|2022-01-21 07:12:20|574.95|572.15|574.95|572.15|574.95|572.15|574.63|571.83|0
1642749150000|2022-01-21 07:12:30|575.17|572.37|575.38|572.58|575.38|572.58|575.17|572.37|0
1642749160000|2022-01-21 07:12:40|575.6|572.8|575.38|572.58|575.6|572.8|575.38|572.58|0
1642749170000|2022-01-21 07:12:50|575.28|572.48|574.95|572.15|575.28|572.48|574.95|572.15|0
1642749180000|2022-01-21 07:13:00|574.51|571.71|574.73|571.93|574.73|571.93|574.51|571.71|0
1642749190000|2022-01-21 07:13:10|574.41|571.61|574.08|571.28|574.41|571.61|573.86|571.06|0
1642749200000|2022-01-21 07:13:20|573.86|571.06|574.08|571.28|574.3|571.5|573.86|571.06|0
1642749210000|2022-01-21 07:13:30|573.86|571.06|573.76|570.96|573.86|571.06|573.76|570.96|0
1642749220000|2022-01-21 07:13:40|573.64|570.84|573.21|570.41|573.64|570.84|573.21|570.41|0
1642749230000|2022-01-21 07:13:50|572.56|569.76|572.77|569.97|572.77|569.97|572.56|569.76|0
1642749240000|2022-01-21 07:14:00|573.43|570.63|573.43|570.63|573.43|570.63|572.99|570.19|0
1642749250000|2022-01-21 07:14:10|573.54|570.74|572.99|570.19|573.54|570.74|572.99|570.19|0
1642749260000|2022-01-21 07:14:20|572.77|569.97|572.12|569.32|572.77|569.97|571.9|569.1|0
1642749270000|2022-01-21 07:14:30|572.56|569.76|572.67|569.87|572.67|569.87|572.34|569.54|0
1642749280000|2022-01-21 07:14:40|572.56|569.76|572.67|569.87|572.77|569.97|572.56|569.76|0
1642749290000|2022-01-21 07:14:50|572.56|569.76|572.99|570.19|572.99|570.19|572.56|569.76|0
1642749300000|2022-01-21 07:15:00|572.56|569.76|573.21|570.41|573.21|570.41|572.34|569.54|0
1642749310000|2022-01-21 07:15:10|572.67|569.87|572.56|569.76|572.99|570.19|572.56|569.76|0
1642749320000|2022-01-21 07:15:20|572.89|570.09|572.77|569.97|573.1|570.3|572.77|569.97|0
1642749330000|2022-01-21 07:15:30|572.56|569.76|572.77|569.97|572.77|569.97|572.12|569.32|0
1642749340000|2022-01-21 07:15:40|573.1|570.3|573.54|570.74|573.54|570.74|572.99|570.19|0
1642749350000|2022-01-21 07:15:50|573.32|570.52|573.76|570.96|573.86|571.06|573.32|570.52|0
1642749360000|2022-01-21 07:16:00|573.97|571.17|573.86|571.06|574.29|571.49|573.86|571.06|0
1642749370000|2022-01-21 07:16:10|573.54|570.74|573.42|570.62|573.64|570.84|573.42|570.62|0
1642749380000|2022-01-21 07:16:20|573.54|570.74|573.64|570.84|574.08|571.28|573.54|570.74|0
1642749390000|2022-01-21 07:16:30|573.76|570.96|573.42|570.62|573.76|570.96|573.42|570.62|0
1642749400000|2022-01-21 07:16:40|573.21|570.41|572.67|569.87|573.21|570.41|572.67|569.87|0
1642749410000|2022-01-21 07:16:50|572.77|569.97|572.77|569.97|572.89|570.09|572.77|569.97|0
1642749420000|2022-01-21 07:17:00|572.56|569.76|572.45|569.65|572.56|569.76|572.45|569.65|0
1642749430000|2022-01-21 07:17:10|572.12|569.32|572.34|569.54|572.34|569.54|571.69|568.89|0
1642749440000|2022-01-21 07:17:20|572.23|569.43|572.45|569.65|572.45|569.65|572.23|569.43|0
1642749450000|2022-01-21 07:17:30|572.89|570.09|572.55|569.75|572.89|570.09|572.55|569.75|0
1642749460000|2022-01-21 07:17:40|572.99|570.19|572.89|570.09|572.99|570.19|572.89|570.09|0
1642749470000|2022-01-21 07:17:50|572.99|570.19|573.42|570.62|573.42|570.62|572.99|570.19|0
1642749480000|2022-01-21 07:18:00|573.64|570.84|574.08|571.28|574.08|571.28|573.64|570.84|0
1642749490000|2022-01-21 07:18:10|574.19|571.39|574.08|571.28|574.19|571.39|574.08|571.28|0
1642749500000|2022-01-21 07:18:20|573.86|571.06|573.21|570.41|573.86|571.06|573.21|570.41|0
1642749510000|2022-01-21 07:18:30|573.42|570.62|573.42|570.62|573.64|570.84|573.42|570.62|0
1642749520000|2022-01-21 07:18:40|573.21|570.41|573.54|570.74|573.54|570.74|573.21|570.41|0
1642749530000|2022-01-21 07:18:50|573.64|570.84|573.21|570.41|573.64|570.84|573.21|570.41|0
1642749540000|2022-01-21 07:19:00|572.99|570.19|573.86|571.06|573.86|571.06|572.99|570.19|0
1642749550000|2022-01-21 07:19:10|574.08|571.28|573.86|571.06|574.08|571.28|573.64|570.84|0
1642749560000|2022-01-21 07:19:20|574.08|571.28|574.51|571.71|574.51|571.71|574.08|571.28|0
1642749570000|2022-01-21 07:19:30|574.62|571.82|574.62|571.82|574.62|571.82|574.62|571.82|0
1642749580000|2022-01-21 07:19:40|574.51|571.71|573.86|571.06|574.51|571.71|573.86|571.06|0
1642749590000|2022-01-21 07:19:50|573.64|570.84|573.86|571.06|573.86|571.06|573.42|570.62|0
1642749600000|2022-01-21 07:20:00|573.75|570.95|573.86|571.06|574.29|571.49|573.64|570.84|0
1642749610000|2022-01-21 07:20:10|573.42|570.62|573.21|570.41|573.42|570.62|572.99|570.19|0
1642749620000|2022-01-21 07:20:20|572.99|570.19|572.34|569.54|572.99|570.19|572.34|569.54|0
1642749630000|2022-01-21 07:20:30|571.9|569.1|571.69|568.89|571.9|569.1|571.69|568.89|0
1642749640000|2022-01-21 07:20:40|571.9|569.1|572.12|569.32|572.34|569.54|571.9|569.1|0
1642749650000|2022-01-21 07:20:50|571.69|568.89|570.6|567.8|571.69|568.89|570.6|567.8|0
1642749660000|2022-01-21 07:21:00|571.03|568.23|570.38|567.58|571.03|568.23|570.38|567.58|0
1642749670000|2022-01-21 07:21:10|570.6|567.8|570.6|567.8|571.03|568.23|570.6|567.8|0
1642749680000|2022-01-21 07:21:20|570.38|567.58|570.38|567.58|570.38|567.58|570.17|567.37|0
1642749690000|2022-01-21 07:21:30|570.82|568.02|570.17|567.37|570.82|568.02|570.17|567.37|0
1642749700000|2022-01-21 07:21:40|571.03|568.23|571.03|568.23|571.15|568.35|571.03|568.23|0
1642749710000|2022-01-21 07:21:50|570.82|568.02|571.15|568.35|571.25|568.45|570.82|568.02|0
1642749720000|2022-01-21 07:22:00|571.03|568.23|571.25|568.45|571.47|568.67|571.03|568.23|0
1642749730000|2022-01-21 07:22:10|571.03|568.23|570.38|567.58|571.03|568.23|570.38|567.58|0
1642749740000|2022-01-21 07:22:20|570.82|568.02|570.6|567.8|570.82|568.02|570.6|567.8|0
1642749750000|2022-01-21 07:22:30|570.82|568.02|570.82|568.02|571.03|568.23|570.82|568.02|0
1642749760000|2022-01-21 07:22:40|570.6|567.8|571.03|568.23|571.03|568.23|570.6|567.8|0
1642749770000|2022-01-21 07:22:50|570.93|568.13|570.5|567.7|570.93|568.13|570.5|567.7|0
1642749780000|2022-01-21 07:23:00|570.6|567.8|571.03|568.23|571.36|568.56|570.6|567.8|0
1642749790000|2022-01-21 07:23:10|571.25|568.45|570.38|567.58|571.25|568.45|570.38|567.58|0
1642749800000|2022-01-21 07:23:20|570.17|567.37|570.6|567.8|570.6|567.8|570.17|567.37|0
1642749810000|2022-01-21 07:23:30|570.82|568.02|570.93|568.13|570.93|568.13|570.6|567.8|0
1642749820000|2022-01-21 07:23:40|570.71|567.91|570.28|567.48|570.82|568.02|570.28|567.48|0
1642749830000|2022-01-21 07:23:50|570.17|567.37|570.17|567.37|570.6|567.8|570.17|567.37|0
1642749840000|2022-01-21 07:24:00|569.95|567.15|570.17|567.37|570.17|567.37|569.73|566.93|0
1642749850000|2022-01-21 07:24:10|569.95|567.15|569.51|566.71|569.95|567.15|569.51|566.71|0
1642749860000|2022-01-21 07:24:20|570.38|567.58|570.16|567.36|570.38|567.58|570.16|567.36|0
1642749870000|2022-01-21 07:24:30|570.38|567.58|569.73|566.93|570.38|567.58|569.51|566.71|0
1642749880000|2022-01-21 07:24:40|569.95|567.15|569.73|566.93|569.95|567.15|569.73|566.93|0
1642749890000|2022-01-21 07:24:50|569.95|567.15|570.38|567.58|570.38|567.58|569.95|567.15|0
1642749900000|2022-01-21 07:25:00|570.6|567.8|570.16|567.36|570.6|567.8|570.16|567.36|0
1642749910000|2022-01-21 07:25:10|569.95|567.15|569.08|566.28|569.95|567.15|569.08|566.28|0
1642749920000|2022-01-21 07:25:20|569.3|566.5|569.08|566.28|569.3|566.5|569.08|566.28|0
1642749930000|2022-01-21 07:25:30|569.3|566.5|569.3|566.5|569.3|566.5|569.19|566.39|0
1642749940000|2022-01-21 07:25:40|569.41|566.61|569.3|566.5|569.41|566.61|569.3|566.5|0
1642749950000|2022-01-21 07:25:50|569.08|566.28|568.65|565.85|569.08|566.28|568.65|565.85|0
1642749960000|2022-01-21 07:26:00|568.86|566.06|568.86|566.06|568.86|566.06|568.65|565.85|0
1642749970000|2022-01-21 07:26:10|568.54|565.74|568|565.2|568.54|565.74|567.78|564.98|0
1642749980000|2022-01-21 07:26:20|567.56|564.76|567.56|564.76|567.56|564.76|567.13|564.33|0
1642749990000|2022-01-21 07:26:30|567.78|564.98|568.65|565.85|568.65|565.85|567.78|564.98|0
1642750000000|2022-01-21 07:26:40|569.08|566.28|568.98|566.18|569.08|566.28|568.86|566.06|0
1642750010000|2022-01-21 07:26:50|568.65|565.85|568.86|566.06|568.86|566.06|568.65|565.85|0
1642750020000|2022-01-21 07:27:00|568.98|566.18|568.86|566.06|569.08|566.28|568.86|566.06|0
1642750030000|2022-01-21 07:27:10|569.08|566.28|569.3|566.5|569.3|566.5|569.08|566.28|0
1642750040000|2022-01-21 07:27:20|569.95|567.15|569.63|566.83|569.95|567.15|569.63|566.83|0
1642750050000|2022-01-21 07:27:30|569.73|566.93|569.73|566.93|569.95|567.15|569.73|566.93|0
1642750060000|2022-01-21 07:27:40|569.95|567.15|569.3|566.5|569.95|567.15|569.3|566.5|0
1642750070000|2022-01-21 07:27:50|569.51|566.71|570.28|567.48|570.28|567.48|569.51|566.71|0
1642750080000|2022-01-21 07:28:00|570.38|567.58|570.16|567.36|570.6|567.8|570.16|567.36|0
1642750090000|2022-01-21 07:28:10|569.95|567.15|570.16|567.36|570.16|567.36|569.95|567.15|0
1642750100000|2022-01-21 07:28:20|569.95|567.15|569.3|566.5|569.95|567.15|569.3|566.5|0
1642750110000|2022-01-21 07:28:30|569.08|566.28|568.86|566.06|569.08|566.28|568.86|566.06|0
1642750120000|2022-01-21 07:28:40|569.3|566.5|568.76|565.96|569.3|566.5|568.76|565.96|0
1642750130000|2022-01-21 07:28:50|568.43|565.63|568.65|565.85|568.86|566.06|568.43|565.63|0
1642750140000|2022-01-21 07:29:00|568.43|565.63|568.43|565.63|568.43|565.63|568.21|565.41|0
1642750150000|2022-01-21 07:29:10|568.21|565.41|568|565.2|568.21|565.41|568|565.2|0
1642750160000|2022-01-21 07:29:20|567.78|564.98|567.56|564.76|568|565.2|567.56|564.76|0
1642750170000|2022-01-21 07:29:30|567.13|564.33|567.56|564.76|567.56|564.76|567.13|564.33|0
1642750180000|2022-01-21 07:29:40|567.35|564.55|566.91|564.11|567.35|564.55|566.91|564.11|0
1642750190000|2022-01-21 07:29:50|566.38|563.58|566.38|563.58|566.38|563.58|566.05|563.25|0
1642750200000|2022-01-21 07:30:00|566.26|563.46|566.48|563.68|566.7|563.9|566.26|563.46|0
1642750210000|2022-01-21 07:30:10|566.26|563.46|566.7|563.9|566.7|563.9|566.05|563.25|0
1642750220000|2022-01-21 07:30:20|566.48|563.68|566.48|563.68|566.48|563.68|566.16|563.36|0
1642750230000|2022-01-21 07:30:30|567.03|564.23|567.56|564.76|567.56|564.76|566.91|564.11|0
1642750240000|2022-01-21 07:30:40|567.35|564.55|567.78|564.98|567.78|564.98|567.35|564.55|0
1642750250000|2022-01-21 07:30:50|568|565.2|568|565.2|568.21|565.41|568|565.2|0
1642750260000|2022-01-21 07:31:00|568.21|565.41|568|565.2|568.32|565.52|568|565.2|0
1642750270000|2022-01-21 07:31:10|568.65|565.85|569.08|566.28|569.08|566.28|568.65|565.85|0
1642750280000|2022-01-21 07:31:20|568.43|565.63|569.3|566.5|569.3|566.5|568.43|565.63|0
1642750290000|2022-01-21 07:31:30|569.19|566.39|569.51|566.71|569.51|566.71|569.19|566.39|0
1642750300000|2022-01-21 07:31:40|569.08|566.28|569.3|566.5|569.3|566.5|569.08|566.28|0
1642750310000|2022-01-21 07:31:50|569.41|566.61|570.16|567.36|570.16|567.36|569.41|566.61|0
1642750320000|2022-01-21 07:32:00|569.95|567.15|570.16|567.36|570.49|567.69|569.95|567.15|0
1642750330000|2022-01-21 07:32:10|569.95|567.15|569.63|566.83|569.95|567.15|569.63|566.83|0
1642750340000|2022-01-21 07:32:20|569.51|566.71|569.51|566.71|569.51|566.71|569.3|566.5|0
1642750350000|2022-01-21 07:32:30|569.73|566.93|569.51|566.71|569.73|566.93|569.51|566.71|0
1642750360000|2022-01-21 07:32:40|569.41|566.61|570.16|567.36|570.16|567.36|569.41|566.61|0
1642750370000|2022-01-21 07:32:50|570.28|567.48|570.06|567.26|570.28|567.48|570.06|567.26|0
1642750380000|2022-01-21 07:33:00|570.28|567.48|570.93|568.13|570.93|568.13|570.28|567.48|0
1642750390000|2022-01-21 07:33:10|570.38|567.58|569.73|566.93|570.38|567.58|569.73|566.93|0
1642750400000|2022-01-21 07:33:20|569.95|567.15|569.95|567.15|570.16|567.36|569.95|567.15|0
1642750410000|2022-01-21 07:33:30|570.16|567.36|569.95|567.15|570.16|567.36|569.95|567.15|0
1642750420000|2022-01-21 07:33:40|569.3|566.5|569.95|567.15|569.95|567.15|569.3|566.5|0
1642750430000|2022-01-21 07:33:50|570.38|567.58|570.38|567.58|570.38|567.58|570.16|567.36|0
1642750440000|2022-01-21 07:34:00|570.81|568.01|570.49|567.69|571.03|568.23|570.49|567.69|0
1642750450000|2022-01-21 07:34:10|570.38|567.58|570.81|568.01|570.81|568.01|570.38|567.58|0
1642750460000|2022-01-21 07:34:20|571.03|568.23|570.6|567.8|571.03|568.23|570.49|567.69|0
1642750470000|2022-01-21 07:34:30|570.38|567.58|570.81|568.01|570.81|568.01|570.28|567.48|0
1642750480000|2022-01-21 07:34:40|571.03|568.23|571.25|568.45|571.25|568.45|571.03|568.23|0
1642750490000|2022-01-21 07:34:50|570.05|567.25|570.27|567.47|570.27|567.47|570.05|567.25|0
1642750500000|2022-01-21 07:35:00|570.05|567.25|569.83|567.03|570.49|567.69|569.83|567.03|0
1642750510000|2022-01-21 07:35:10|570.27|567.47|569.95|567.15|570.27|567.47|569.83|567.03|0
1642750520000|2022-01-21 07:35:20|569.83|567.03|569.62|566.82|570.05|567.25|569.62|566.82|0
1642750530000|2022-01-21 07:35:30|569.73|566.93|570.05|567.25|570.05|567.25|569.62|566.82|0
1642750540000|2022-01-21 07:35:40|569.83|567.03|570.05|567.25|570.05|567.25|569.83|567.03|0
1642750550000|2022-01-21 07:35:50|569.83|567.03|570.05|567.25|570.05|567.25|569.83|567.03|0
1642750560000|2022-01-21 07:36:00|569.95|567.15|569.61|566.81|569.95|567.15|569.61|566.81|0
1642750570000|2022-01-21 07:36:10|569.4|566.6|569.4|566.6|569.51|566.71|569.4|566.6|0
1642750580000|2022-01-21 07:36:20|569.61|566.81|569.61|566.81|569.61|566.81|569.4|566.6|0
1642750590000|2022-01-21 07:36:30|569.51|566.71|569.4|566.6|569.51|566.71|569.4|566.6|0
1642750600000|2022-01-21 07:36:40|568.74|565.94|568.74|565.94|568.74|565.94|568.53|565.73|0
1642750610000|2022-01-21 07:36:50|568.53|565.73|568.2|565.4|568.53|565.73|568.2|565.4|0
1642750620000|2022-01-21 07:37:00|568.09|565.29|568.53|565.73|568.53|565.73|568.09|565.29|0
1642750630000|2022-01-21 07:37:10|568.64|565.84|568.86|566.06|568.86|566.06|568.64|565.84|0
1642750640000|2022-01-21 07:37:20|568.74|565.94|568.74|565.94|568.74|565.94|568.53|565.73|0
1642750650000|2022-01-21 07:37:30|568.53|565.73|569.4|566.6|569.4|566.6|568.53|565.73|0
1642750660000|2022-01-21 07:37:40|569.61|566.81|569.61|566.81|569.83|567.03|569.4|566.6|0
1642750670000|2022-01-21 07:37:50|569.83|567.03|569.83|567.03|569.83|567.03|569.4|566.6|0
1642750680000|2022-01-21 07:38:00|569.73|566.93|569.83|567.03|570.05|567.25|569.73|566.93|0
1642750690000|2022-01-21 07:38:10|570.05|567.25|571.14|568.34|571.14|568.34|570.05|567.25|0
1642750700000|2022-01-21 07:38:20|571.36|568.56|571.14|568.34|571.36|568.56|571.14|568.34|0
1642750710000|2022-01-21 07:38:30|570.92|568.12|571.36|568.56|571.36|568.56|570.7|567.9|0
1642750720000|2022-01-21 07:38:40|571.79|568.99|571.58|568.78|571.79|568.99|571.58|568.78|0
1642750730000|2022-01-21 07:38:50|572.01|569.21|572.23|569.43|572.23|569.43|571.91|569.11|0
1642750740000|2022-01-21 07:39:00|572.01|569.21|571.91|569.11|572.13|569.33|571.79|568.99|0
1642750750000|2022-01-21 07:39:10|572.01|569.21|571.79|568.99|572.01|569.21|571.79|568.99|0
1642750760000|2022-01-21 07:39:20|571.91|569.11|571.79|568.99|572.01|569.21|571.79|568.99|0
1642750770000|2022-01-21 07:39:30|572.01|569.21|571.79|568.99|572.01|569.21|571.79|568.99|0
1642750780000|2022-01-21 07:39:40|572.01|569.21|571.58|568.78|572.01|569.21|571.58|568.78|0
1642750790000|2022-01-21 07:39:50|572.01|569.21|572.01|569.21|572.23|569.43|571.91|569.11|0
1642750800000|2022-01-21 07:40:00|571.79|568.99|571.04|568.24|572.23|569.43|571.04|568.24|0
1642750810000|2022-01-21 07:40:10|570.92|568.12|571.58|568.78|571.58|568.78|570.92|568.12|0
1642750820000|2022-01-21 07:40:20|571.79|568.99|571.14|568.34|571.79|568.99|571.14|568.34|0
1642750830000|2022-01-21 07:40:30|570.7|567.9|570.92|568.12|571.14|568.34|570.7|567.9|0
1642750840000|2022-01-21 07:40:40|570.7|567.9|570.27|567.47|570.7|567.9|570.27|567.47|0
1642750850000|2022-01-21 07:40:50|570.38|567.58|570.16|567.36|570.38|567.58|570.16|567.36|0
1642750860000|2022-01-21 07:41:00|569.61|566.81|569.83|567.03|569.83|567.03|569.61|566.81|0
1642750870000|2022-01-21 07:41:10|569.61|566.81|569.61|566.81|569.61|566.81|569.4|566.6|0
1642750880000|2022-01-21 07:41:20|569.83|567.03|569.61|566.81|569.83|567.03|569.4|566.6|0
1642750890000|2022-01-21 07:41:30|569.4|566.6|568.96|566.16|569.4|566.6|568.96|566.16|0
1642750900000|2022-01-21 07:41:40|568.86|566.06|569.73|566.93|569.73|566.93|568.86|566.06|0
1642750910000|2022-01-21 07:41:50|569.61|566.81|569.18|566.38|569.61|566.81|569.18|566.38|0
1642750920000|2022-01-21 07:42:00|569.29|566.49|569.18|566.38|569.29|566.49|569.18|566.38|0
1642750930000|2022-01-21 07:42:10|569.4|566.6|569.4|566.6|569.4|566.6|569.18|566.38|0
1642750940000|2022-01-21 07:42:20|569.51|566.71|569.4|566.6|569.51|566.71|569.4|566.6|0
1642750950000|2022-01-21 07:42:30|569.18|566.38|569.4|566.6|569.4|566.6|569.18|566.38|0
1642750960000|2022-01-21 07:42:40|569.61|566.81|569.73|566.93|569.83|567.03|569.61|566.81|0
1642750970000|2022-01-21 07:42:50|569.61|566.81|569.83|567.03|569.83|567.03|569.61|566.81|0
1642750980000|2022-01-21 07:43:00|570.05|567.25|570.16|567.36|570.27|567.47|569.83|567.03|0
1642750990000|2022-01-21 07:43:10|570.27|567.47|570.6|567.8|570.6|567.8|570.27|567.47|0
1642751000000|2022-01-21 07:43:20|570.38|567.58|570.16|567.36|570.38|567.58|570.16|567.36|0
1642751010000|2022-01-21 07:43:30|570.05|567.25|570.49|567.69|570.49|567.69|570.05|567.25|0
1642751020000|2022-01-21 07:43:40|570.7|567.9|570.82|568.02|570.82|568.02|570.7|567.9|0
1642751030000|2022-01-21 07:43:50|570.7|567.9|571.14|568.34|571.14|568.34|570.7|567.9|0
1642751040000|2022-01-21 07:44:00|571.58|568.78|571.14|568.34|571.58|568.78|571.14|568.34|0
1642751050000|2022-01-21 07:44:10|571.36|568.56|571.58|568.78|571.58|568.78|571.36|568.56|0
1642751060000|2022-01-21 07:44:20|571.36|568.56|571.36|568.56|571.36|568.56|571.14|568.34|0
1642751070000|2022-01-21 07:44:30|571.58|568.78|571.14|568.34|571.58|568.78|571.14|568.34|0
1642751080000|2022-01-21 07:44:40|570.6|567.8|570.82|568.02|570.82|568.02|570.6|567.8|0
1642751090000|2022-01-21 07:44:50|570.7|567.9|570.7|567.9|570.7|567.9|570.7|567.9|0
1642751100000|2022-01-21 07:45:00|570.48|567.68|570.27|567.47|570.48|567.68|570.27|567.47|0
1642751110000|2022-01-21 07:45:10|570.05|567.25|570.38|567.58|570.48|567.68|570.05|567.25|0
1642751120000|2022-01-21 07:45:20|570.27|567.47|570.48|567.68|570.48|567.68|570.27|567.47|0
1642751130000|2022-01-21 07:45:30|570.38|567.58|570.7|567.9|570.7|567.9|570.38|567.58|0
1642751140000|2022-01-21 07:45:40|570.92|568.12|570.27|567.47|570.92|568.12|570.27|567.47|0
1642751150000|2022-01-21 07:45:50|570.16|567.36|570.27|567.47|570.27|567.47|569.94|567.14|0
1642751160000|2022-01-21 07:46:00|570.48|567.68|570.48|567.68|570.48|567.68|570.27|567.47|0
1642751170000|2022-01-21 07:46:10|570.7|567.9|571.03|568.23|571.14|568.34|570.7|567.9|0
1642751180000|2022-01-21 07:46:20|571.58|568.78|571.58|568.78|571.69|568.89|571.58|568.78|0
1642751190000|2022-01-21 07:46:30|571.79|568.99|571.36|568.56|571.79|568.99|571.14|568.34|0
1642751200000|2022-01-21 07:46:40|571.58|568.78|571.47|568.67|571.58|568.78|571.47|568.67|0
1642751210000|2022-01-21 07:46:50|571.58|568.78|571.47|568.67|571.58|568.78|571.36|568.56|0
1642751220000|2022-01-21 07:47:00|571.36|568.56|571.57|568.77|571.57|568.77|571.36|568.56|0
1642751230000|2022-01-21 07:47:10|571.69|568.89|571.79|568.99|571.79|568.99|571.69|568.89|0
1642751240000|2022-01-21 07:47:20|571.91|569.11|572.01|569.21|572.23|569.43|571.91|569.11|0
1642751250000|2022-01-21 07:47:30|571.91|569.11|572.01|569.21|572.01|569.21|571.91|569.11|0
1642751260000|2022-01-21 07:47:40|572.23|569.43|572.01|569.21|572.45|569.65|572.01|569.21|0
1642751270000|2022-01-21 07:47:50|572.12|569.32|572.01|569.21|572.23|569.43|572.01|569.21|0
1642751280000|2022-01-21 07:48:00|572.23|569.43|571.36|568.56|572.23|569.43|571.36|568.56|0
1642751290000|2022-01-21 07:48:10|571.03|568.23|571.36|568.56|571.36|568.56|571.03|568.23|0
1642751300000|2022-01-21 07:48:20|571.25|568.45|570.7|567.9|571.25|568.45|570.7|567.9|0
1642751310000|2022-01-21 07:48:30|570.82|568.02|570.48|567.68|570.82|568.02|570.48|567.68|0
1642751320000|2022-01-21 07:48:40|570.05|567.25|570.05|567.25|570.05|567.25|570.05|567.25|0
1642751330000|2022-01-21 07:48:50|569.83|567.03|569.39|566.59|569.83|567.03|569.39|566.59|0
1642751340000|2022-01-21 07:49:00|569.18|566.38|569.18|566.38|569.18|566.38|568.74|565.94|0
1642751350000|2022-01-21 07:49:10|568.96|566.16|568.74|565.94|569.18|566.38|568.74|565.94|0
1642751360000|2022-01-21 07:49:20|568.96|566.16|569.18|566.38|569.61|566.81|568.96|566.16|0
1642751370000|2022-01-21 07:49:30|568.96|566.16|568.74|565.94|568.96|566.16|568.74|565.94|0
1642751380000|2022-01-21 07:49:40|568.52|565.72|568.31|565.51|568.74|565.94|568.31|565.51|0
1642751390000|2022-01-21 07:49:50|568.52|565.72|568.74|565.94|568.74|565.94|568.31|565.51|0
1642751400000|2022-01-21 07:50:00|568.52|565.72|568.31|565.51|568.52|565.72|568.31|565.51|0
1642751410000|2022-01-21 07:50:10|568.52|565.72|568.64|565.84|568.64|565.84|568.52|565.72|0
1642751420000|2022-01-21 07:50:20|568.52|565.72|568.64|565.84|568.64|565.84|568.09|565.29|0
1642751430000|2022-01-21 07:50:30|568.52|565.72|568.42|565.62|568.52|565.72|568.3|565.5|0
1642751440000|2022-01-21 07:50:40|568.3|565.5|568.09|565.29|568.3|565.5|568.09|565.29|0
1642751450000|2022-01-21 07:50:50|567.87|565.07|567.98|565.18|568.3|565.5|567.87|565.07|0
1642751460000|2022-01-21 07:51:00|568.09|565.29|568.3|565.5|568.3|565.5|568.09|565.29|0
1642751470000|2022-01-21 07:51:10|568.52|565.72|567.87|565.07|568.52|565.72|567.87|565.07|0
1642751480000|2022-01-21 07:51:20|568.2|565.4|567.87|565.07|568.2|565.4|567.87|565.07|0
1642751490000|2022-01-21 07:51:30|567.43|564.63|567.65|564.85|567.65|564.85|567.22|564.42|0
1642751500000|2022-01-21 07:51:40|567.87|565.07|567.22|564.42|567.87|565.07|567.22|564.42|0
1642751510000|2022-01-21 07:51:50|567.11|564.31|566.78|563.98|567.22|564.42|566.78|563.98|0
1642751520000|2022-01-21 07:52:00|566.68|563.88|566.78|563.98|567|564.2|566.68|563.88|0
1642751530000|2022-01-21 07:52:10|567.33|564.53|567.65|564.85|567.76|564.96|567.33|564.53|0
1642751540000|2022-01-21 07:52:20|567.55|564.75|567.65|564.85|567.65|564.85|567.55|564.75|0
1642751550000|2022-01-21 07:52:30|567.43|564.63|567.11|564.31|567.55|564.75|567.11|564.31|0
1642751560000|2022-01-21 07:52:40|567|564.2|567.65|564.85|567.65|564.85|567|564.2|0
1642751570000|2022-01-21 07:52:50|567.43|564.63|567.43|564.63|567.55|564.75|567.43|564.63|0
1642751590000|2022-01-21 07:53:10|567.65|564.85|567.55|564.75|567.87|565.07|567.55|564.75|0
1642751600000|2022-01-21 07:53:20|567.11|564.31|567.43|564.63|567.43|564.63|567|564.2|0
1642751620000|2022-01-21 07:53:40|567.33|564.53|567.65|564.85|567.65|564.85|567.33|564.53|0
1642751630000|2022-01-21 07:53:50|567.43|564.63|567.22|564.42|567.87|565.07|567.22|564.42|0
1642751640000|2022-01-21 07:54:00|567|564.2|567.43|564.63|567.43|564.63|567|564.2|0
1642751650000|2022-01-21 07:54:10|567.65|564.85|567.22|564.42|567.65|564.85|567.22|564.42|0
1642751660000|2022-01-21 07:54:20|567|564.2|567.22|564.42|567.22|564.42|567|564.2|0
1642751670000|2022-01-21 07:54:30|567.65|564.85|567.87|565.07|567.87|565.07|567.65|564.85|0
1642751680000|2022-01-21 07:54:40|568.3|565.5|567.65|564.85|568.3|565.5|567.65|564.85|0
1642751690000|2022-01-21 07:54:50|567.87|565.07|568.52|565.72|568.52|565.72|567.87|565.07|0
1642751700000|2022-01-21 07:55:00|568.3|565.5|568.74|565.94|568.74|565.94|568.2|565.4|0
1642751710000|2022-01-21 07:55:10|568.09|565.29|568.09|565.29|568.09|565.29|568.09|565.29|0
1642751720000|2022-01-21 07:55:20|568.3|565.5|568.09|565.29|568.3|565.5|568.09|565.29|0
1642751730000|2022-01-21 07:55:30|568.52|565.72|568.3|565.5|568.74|565.94|568.3|565.5|0
1642751740000|2022-01-21 07:55:40|568.52|565.72|569.17|566.37|569.17|566.37|568.52|565.72|0
1642751750000|2022-01-21 07:55:50|569.39|566.59|569.51|566.71|569.51|566.71|569.39|566.59|0
1642751760000|2022-01-21 07:56:00|569.39|566.59|569.39|566.59|569.39|566.59|569.07|566.27|0
1642751770000|2022-01-21 07:56:10|569.17|566.37|568.96|566.16|569.17|566.37|568.96|566.16|0
1642751780000|2022-01-21 07:56:20|569.07|566.27|569.17|566.37|569.17|566.37|569.07|566.27|0
1642751790000|2022-01-21 07:56:30|569.39|566.59|569.51|566.71|569.61|566.81|569.39|566.59|0
1642751800000|2022-01-21 07:56:40|569.61|566.81|569.51|566.71|569.61|566.81|569.51|566.71|0
1642751810000|2022-01-21 07:56:50|569.61|566.81|570.05|567.25|570.05|567.25|569.61|566.81|0
1642751820000|2022-01-21 07:57:00|570.26|567.46|570.05|567.25|570.26|567.46|570.05|567.25|0
1642751830000|2022-01-21 07:57:10|569.61|566.81|569.83|567.03|570.05|567.25|569.61|566.81|0
1642751840000|2022-01-21 07:57:20|569.51|566.71|569.51|566.71|569.51|566.71|569.51|566.71|0
1642751850000|2022-01-21 07:57:30|569.17|566.37|569.39|566.59|569.39|566.59|568.96|566.16|0
1642751860000|2022-01-21 07:57:40|569.51|566.71|569.51|566.71|569.61|566.81|569.51|566.71|0
1642751870000|2022-01-21 07:57:50|569.83|567.03|570.92|568.12|570.92|568.12|569.83|567.03|0
1642751880000|2022-01-21 07:58:00|570.48|567.68|570.48|567.68|570.92|568.12|570.48|567.68|0
1642751890000|2022-01-21 07:58:10|570.26|567.46|569.39|566.59|570.26|567.46|569.39|566.59|0
1642751900000|2022-01-21 07:58:20|569.61|566.81|569.29|566.49|569.61|566.81|569.29|566.49|0
1642751910000|2022-01-21 07:58:30|569.17|566.37|569.39|566.59|569.39|566.59|569.17|566.37|0
1642751920000|2022-01-21 07:58:40|569.29|566.49|569.39|566.59|569.61|566.81|569.29|566.49|0
1642751930000|2022-01-21 07:58:50|569.83|567.03|568.96|566.16|569.83|567.03|568.96|566.16|0
1642751940000|2022-01-21 07:59:00|568.74|565.94|568.52|565.72|568.74|565.94|568.52|565.72|0
1642751950000|2022-01-21 07:59:10|568.09|565.29|568.63|565.83|568.63|565.83|568.09|565.29|0
1642751960000|2022-01-21 07:59:20|568.74|565.94|568.85|566.05|568.96|566.16|568.74|565.94|0
1642751970000|2022-01-21 07:59:30|568.74|565.94|568.96|566.16|568.96|566.16|568.3|565.5|0
1642751980000|2022-01-21 07:59:40|568.74|565.94|568.74|565.94|568.74|565.94|568.74|565.94|0
1642751990000|2022-01-21 07:59:50|568.96|566.16|567.87|565.07|568.96|566.16|567.87|565.07|0
1642752000000|2022-01-21 08:00:00|568.52|565.72|571.14|568.34|571.14|568.34|568.52|565.72|0
1642752010000|2022-01-21 08:00:10|571.57|568.77|570.26|567.46|571.57|568.77|570.26|567.46|0
1642752020000|2022-01-21 08:00:20|569.83|567.03|569.07|566.27|569.83|567.03|569.07|566.27|0
1642752030000|2022-01-21 08:00:30|569.39|566.59|570.7|567.9|570.92|568.12|569.39|566.59|0
1642752040000|2022-01-21 08:00:40|570.48|567.68|570.05|567.25|570.48|567.68|570.05|567.25|0
1642752050000|2022-01-21 08:00:50|570.26|567.46|570.92|568.12|570.92|568.12|570.26|567.46|0
1642752060000|2022-01-21 08:01:00|571.35|568.55|571.03|568.23|571.35|568.55|571.03|568.23|0
1642752070000|2022-01-21 08:01:10|570.92|568.12|571.57|568.77|571.57|568.77|570.48|567.68|0
1642752080000|2022-01-21 08:01:20|572.01|569.21|571.25|568.45|572.23|569.43|571.25|568.45|0
1642752090000|2022-01-21 08:01:30|571.35|568.55|570.48|567.68|571.35|568.55|570.48|567.68|0
1642752100000|2022-01-21 08:01:40|570.26|567.46|569.39|566.59|570.26|567.46|569.29|566.49|0
1642752110000|2022-01-21 08:01:50|569.5|566.7|569.83|567.03|569.83|567.03|568.52|565.72|0
1642752120000|2022-01-21 08:02:00|569.61|566.81|569.17|566.37|569.61|566.81|568.74|565.94|0
1642752130000|2022-01-21 08:02:10|569.29|566.49|570.26|567.46|570.26|567.46|569.29|566.49|0
1642752140000|2022-01-21 08:02:20|570.48|567.68|571.14|568.34|571.14|568.34|570.48|567.68|0
1642752150000|2022-01-21 08:02:30|570.7|567.9|570.92|568.12|570.92|568.12|570.7|567.9|0
1642752160000|2022-01-21 08:02:40|570.81|568.01|570.05|567.25|570.81|568.01|570.05|567.25|0
1642752170000|2022-01-21 08:02:50|570.26|567.46|570.26|567.46|570.92|568.12|570.26|567.46|0
1642752180000|2022-01-21 08:03:00|569.39|566.59|569.17|566.37|569.39|566.59|569.17|566.37|0
1642752190000|2022-01-21 08:03:10|569.39|566.59|569.5|566.7|569.94|567.14|569.39|566.59|0
1642752200000|2022-01-21 08:03:20|568.85|566.05|567.87|565.07|568.85|566.05|567.87|565.07|0
1642752210000|2022-01-21 08:03:30|567.76|564.96|567.21|564.41|567.76|564.96|567|564.2|0
1642752220000|2022-01-21 08:03:40|567.54|564.74|568.96|566.16|568.96|566.16|567.54|564.74|0
1642752230000|2022-01-21 08:03:50|568.42|565.62|568.2|565.4|568.42|565.62|568.2|565.4|0
1642752240000|2022-01-21 08:04:00|568.08|565.28|567.87|565.07|568.08|565.28|567.76|564.96|0
1642752250000|2022-01-21 08:04:10|568.08|565.28|569.17|566.37|569.17|566.37|568.08|565.28|0
1642752260000|2022-01-21 08:04:20|569.29|566.49|568.74|565.94|569.29|566.49|568.74|565.94|0
1642752270000|2022-01-21 08:04:30|568.96|566.16|568.74|565.94|568.96|566.16|568.42|565.62|0
1642752280000|2022-01-21 08:04:40|569.17|566.37|569.39|566.59|569.5|566.7|569.17|566.37|0
1642752290000|2022-01-21 08:04:50|569.61|566.81|568.74|565.94|569.61|566.81|568.74|565.94|0
1642752300000|2022-01-21 08:05:00|568.66|566.46|568.44|566.24|568.66|566.46|568.44|566.24|0
1642752310000|2022-01-21 08:05:10|568.12|565.92|568.22|566.02|568.22|566.02|567.78|565.58|0
1642752320000|2022-01-21 08:05:20|567.46|565.26|567.35|565.15|567.68|565.48|567.35|565.15|0
1642752330000|2022-01-21 08:05:30|566.91|564.71|565.83|563.63|566.91|564.71|565.83|563.63|0
1642752340000|2022-01-21 08:05:40|565.61|563.41|565.39|563.19|566.04|563.84|565.39|563.19|0
1642752350000|2022-01-21 08:05:50|564.96|562.76|563.87|561.67|565.17|562.97|563.87|561.67|0
1642752360000|2022-01-21 08:06:00|564.09|561.89|564.09|561.89|564.52|562.32|564.09|561.89|0
1642752370000|2022-01-21 08:06:10|563.65|561.45|564.3|562.1|564.3|562.1|563.44|561.24|0
1642752380000|2022-01-21 08:06:20|564.52|562.32|564.2|562|564.52|562.32|564.2|562|0
1642752390000|2022-01-21 08:06:30|564.74|562.54|564.52|562.32|564.74|562.54|564.52|562.32|0
1642752400000|2022-01-21 08:06:40|564.3|562.1|564.3|562.1|564.3|562.1|564.3|562.1|0
1642752410000|2022-01-21 08:06:50|564.96|562.76|564.3|562.1|564.96|562.76|564.3|562.1|0
1642752420000|2022-01-21 08:07:00|564.09|561.89|564.09|561.89|564.09|561.89|563.87|561.67|0
1642752430000|2022-01-21 08:07:10|564.3|562.1|563.87|561.67|564.3|562.1|563.87|561.67|0
1642752440000|2022-01-21 08:07:20|564.3|562.1|563.87|561.67|564.3|562.1|563.77|561.57|0
1642752450000|2022-01-21 08:07:30|564.74|562.54|565.17|562.97|565.17|562.97|564.74|562.54|0
1642752460000|2022-01-21 08:07:40|565.94|563.74|566.04|563.84|566.04|563.84|565.94|563.74|0
1642752470000|2022-01-21 08:07:50|565.83|563.63|565.17|562.97|566.04|563.84|565.17|562.97|0
1642752480000|2022-01-21 08:08:00|566.04|563.84|565.61|563.41|566.04|563.84|565.61|563.41|0
1642752490000|2022-01-21 08:08:10|565.83|563.63|566.04|563.84|566.48|564.28|565.83|563.63|0
1642752500000|2022-01-21 08:08:20|565.94|563.74|566.48|564.28|566.48|564.28|565.72|563.52|0
1642752510000|2022-01-21 08:08:30|566.04|563.84|566.04|563.84|566.04|563.84|565.83|563.63|0
1642752520000|2022-01-21 08:08:40|566.26|564.06|566.04|563.84|566.26|564.06|565.39|563.19|0
1642752530000|2022-01-21 08:08:50|566.26|564.06|566.48|564.28|566.48|564.28|566.26|564.06|0
1642752540000|2022-01-21 08:09:00|566.26|564.06|566.26|564.06|566.26|564.06|566.04|563.84|0
1642752550000|2022-01-21 08:09:10|565.83|563.63|565.83|563.63|566.48|564.28|565.83|563.63|0
1642752560000|2022-01-21 08:09:20|565.61|563.41|566.7|564.5|566.7|564.5|565.61|563.41|0
1642752570000|2022-01-21 08:09:30|566.91|564.71|567.35|565.15|567.35|565.15|566.91|564.71|0
1642752580000|2022-01-21 08:09:40|567.46|565.26|567.24|565.04|567.57|565.37|567.24|565.04|0
1642752590000|2022-01-21 08:09:50|567.35|565.15|567.13|564.93|567.46|565.26|567.13|564.93|0
1642752600000|2022-01-21 08:10:00|566.91|564.71|567.35|565.15|567.35|565.15|566.91|564.71|0
1642752610000|2022-01-21 08:10:10|567.13|564.93|567.24|565.04|567.57|565.37|567.13|564.93|0
1642752620000|2022-01-21 08:10:20|567.46|565.26|568|565.8|568.22|566.02|567.46|565.26|0
1642752630000|2022-01-21 08:10:30|568.44|566.24|568.65|566.45|568.65|566.45|568.44|566.24|0
1642752640000|2022-01-21 08:10:40|568.44|566.24|568.11|565.91|568.65|566.45|568.11|565.91|0
1642752650000|2022-01-21 08:10:50|568|565.8|568|565.8|568.44|566.24|567.78|565.58|0
1642752660000|2022-01-21 08:11:00|567.68|565.48|568.65|566.45|568.65|566.45|567.68|565.48|0
1642752670000|2022-01-21 08:11:10|568.44|566.24|568.77|566.57|568.87|566.67|568.44|566.24|0
1642752680000|2022-01-21 08:11:20|568.87|566.67|569.53|567.33|569.53|567.33|568.87|566.67|0
1642752690000|2022-01-21 08:11:30|569.09|566.89|569.96|567.76|569.96|567.76|569.09|566.89|0
1642752700000|2022-01-21 08:11:40|569.74|567.54|569.74|567.54|569.74|567.54|569.64|567.44|0
1642752710000|2022-01-21 08:11:50|569.53|567.33|569.96|567.76|569.96|567.76|569.53|567.33|0
1642752720000|2022-01-21 08:12:00|569.74|567.54|570.83|568.63|570.83|568.63|569.74|567.54|0
1642752730000|2022-01-21 08:12:10|570.4|568.2|570.18|567.98|570.4|568.2|570.18|567.98|0
1642752740000|2022-01-21 08:12:20|570.62|568.42|570.4|568.2|570.62|568.42|570.4|568.2|0
1642752750000|2022-01-21 08:12:30|570.29|568.09|569.86|567.66|570.29|568.09|569.74|567.54|0
1642752760000|2022-01-21 08:12:40|569.53|567.33|569.09|566.89|569.53|567.33|569.09|566.89|0
1642752770000|2022-01-21 08:12:50|569.74|567.54|569.2|567|569.74|567.54|569.2|567|0
1642752780000|2022-01-21 08:13:00|569.09|566.89|568.87|566.67|569.09|566.89|568.65|566.45|0
1642752790000|2022-01-21 08:13:10|569.09|566.89|568.87|566.67|569.09|566.89|568.77|566.57|0
1642752800000|2022-01-21 08:13:20|568.65|566.45|567.9|565.7|568.65|566.45|567.78|565.58|0
1642752810000|2022-01-21 08:13:30|568.22|566.02|569.09|566.89|569.09|566.89|568.22|566.02|0
1642752820000|2022-01-21 08:13:40|569.2|567|569.74|567.54|569.74|567.54|569.2|567|0
1642752830000|2022-01-21 08:13:50|569.52|567.32|569.09|566.89|569.52|567.32|569.09|566.89|0
1642752840000|2022-01-21 08:14:00|568.77|566.57|569.52|567.32|569.52|567.32|568.77|566.57|0
1642752850000|2022-01-21 08:14:10|569.96|567.76|571.16|568.96|571.16|568.96|569.96|567.76|0
1642752860000|2022-01-21 08:14:20|571.27|569.07|572.36|570.16|572.36|570.16|571.27|569.07|0
1642752870000|2022-01-21 08:14:30|572.58|570.38|572.8|570.6|573.02|570.82|572.58|570.38|0
1642752880000|2022-01-21 08:14:40|573.02|570.82|574.11|571.91|574.11|571.91|573.02|570.82|0
1642752890000|2022-01-21 08:14:50|574.76|572.56|575.2|573|575.2|573|574.55|572.35|0
1642752900000|2022-01-21 08:15:00|576.19|573.99|574.76|572.56|576.19|573.99|574.76|572.56|0
1642752910000|2022-01-21 08:15:10|574.55|572.35|574.33|572.13|574.55|572.35|574.33|572.13|0
1642752920000|2022-01-21 08:15:20|573.67|571.47|574|571.8|574|571.8|573.67|571.47|0
1642752930000|2022-01-21 08:15:30|573.45|571.25|573.89|571.69|573.89|571.69|573.45|571.25|0
1642752940000|2022-01-21 08:15:40|574|571.8|574.33|572.13|574.33|572.13|573.89|571.69|0
1642752950000|2022-01-21 08:15:50|574.66|572.46|575.2|573|575.2|573|574.66|572.46|0
1642752960000|2022-01-21 08:16:00|574.98|572.78|574.33|572.13|574.98|572.78|574.33|572.13|0
1642752970000|2022-01-21 08:16:10|573.89|571.69|573.67|571.47|574.11|571.91|573.67|571.47|0
1642752980000|2022-01-21 08:16:20|573.45|571.25|573.45|571.25|573.45|571.25|573.45|571.25|0
1642752990000|2022-01-21 08:16:30|574.22|572.02|574.76|572.56|574.76|572.56|574.22|572.02|0
1642753000000|2022-01-21 08:16:40|574.54|572.34|573.67|571.47|574.54|572.34|573.67|571.47|0
1642753010000|2022-01-21 08:16:50|573.78|571.58|573.89|571.69|573.89|571.69|573.67|571.47|0
1642753020000|2022-01-21 08:17:00|574.33|572.13|574.54|572.34|574.54|572.34|573.67|571.47|0
1642753030000|2022-01-21 08:17:10|574.76|572.56|575.86|573.66|575.86|573.66|574.76|572.56|0
1642753040000|2022-01-21 08:17:20|575.64|573.44|575.42|573.22|575.75|573.55|575.42|573.22|0
1642753050000|2022-01-21 08:17:30|574.98|572.78|575.53|573.33|575.64|573.44|574.76|572.56|0
1642753060000|2022-01-21 08:17:40|576.08|573.88|576.29|574.09|576.63|574.43|576.08|573.88|0
1642753070000|2022-01-21 08:17:50|576.51|574.31|576.73|574.53|576.73|574.53|576.51|574.31|0
1642753080000|2022-01-21 08:18:00|576.95|574.75|577.39|575.19|577.39|575.19|576.95|574.75|0
1642753090000|2022-01-21 08:18:10|577.61|575.41|577.83|575.63|577.83|575.63|577.61|575.41|0
1642753100000|2022-01-21 08:18:20|578.05|575.85|578.48|576.28|578.48|576.28|578.05|575.85|0
1642753110000|2022-01-21 08:18:30|578.7|576.5|578.7|576.5|578.7|576.5|578.48|576.28|0
1642753120000|2022-01-21 08:18:40|578.48|576.28|578.7|576.5|578.92|576.72|578.48|576.28|0
1642753130000|2022-01-21 08:18:50|578.48|576.28|578.27|576.07|578.7|576.5|578.27|576.07|0
1642753140000|2022-01-21 08:19:00|577.61|575.41|577.72|575.52|578.05|575.85|577.61|575.41|0
1642753150000|2022-01-21 08:19:10|577.39|575.19|577.5|575.3|577.5|575.3|577.17|574.97|0
1642753160000|2022-01-21 08:19:20|577.17|574.97|576.95|574.75|577.39|575.19|576.95|574.75|0
1642753170000|2022-01-21 08:19:30|577.17|574.97|576.95|574.75|577.17|574.97|576.73|574.53|0
1642753180000|2022-01-21 08:19:40|576.73|574.53|577.83|575.63|577.83|575.63|576.29|574.09|0
1642753190000|2022-01-21 08:19:50|578.05|575.85|578.05|575.85|578.05|575.85|578.05|575.85|0
1642753200000|2022-01-21 08:20:00|577.83|575.63|577.61|575.41|577.83|575.63|577.61|575.41|0
1642753210000|2022-01-21 08:20:10|578.05|575.85|578.38|576.18|578.48|576.28|578.05|575.85|0
1642753220000|2022-01-21 08:20:20|577.94|575.74|576.29|574.09|577.94|575.74|576.29|574.09|0
1642753230000|2022-01-21 08:20:30|576.73|574.53|576.51|574.31|576.73|574.53|576.51|574.31|0
1642753240000|2022-01-21 08:20:40|576.08|573.88|576.73|574.53|576.73|574.53|576.08|573.88|0
1642753250000|2022-01-21 08:20:50|576.63|574.43|576.29|574.09|576.73|574.53|576.29|574.09|0
1642753260000|2022-01-21 08:21:00|576.41|574.21|575.86|573.66|576.51|574.31|575.86|573.66|0
1642753270000|2022-01-21 08:21:10|576.07|573.87|575.42|573.22|576.07|573.87|575.42|573.22|0
1642753280000|2022-01-21 08:21:20|575.64|573.44|576.29|574.09|576.73|574.53|575.64|573.44|0
1642753290000|2022-01-21 08:21:30|576.73|574.53|576.95|574.75|576.95|574.75|576.51|574.31|0
1642753300000|2022-01-21 08:21:40|576.85|574.65|577.17|574.97|577.39|575.19|576.85|574.65|0
1642753310000|2022-01-21 08:21:50|577.39|575.19|577.83|575.63|577.83|575.63|577.39|575.19|0
1642753320000|2022-01-21 08:22:00|577.39|575.19|578.26|576.06|578.26|576.06|576.95|574.75|0
1642753330000|2022-01-21 08:22:10|578.7|576.5|578.7|576.5|578.7|576.5|577.83|575.63|0
1642753340000|2022-01-21 08:22:20|578.92|576.72|578.7|576.5|578.92|576.72|578.48|576.28|0
1642753350000|2022-01-21 08:22:30|578.48|576.28|578.7|576.5|578.92|576.72|578.48|576.28|0
1642753360000|2022-01-21 08:22:40|578.92|576.72|577.61|575.41|578.92|576.72|577.39|575.19|0
1642753370000|2022-01-21 08:22:50|577.72|575.52|577.5|575.3|577.72|575.52|577.39|575.19|0
1642753380000|2022-01-21 08:23:00|577.39|575.19|577.06|574.86|577.39|575.19|577.06|574.86|0
1642753390000|2022-01-21 08:23:10|577.17|574.97|577.39|575.19|577.39|575.19|576.73|574.53|0
1642753400000|2022-01-21 08:23:20|577.17|574.97|577.17|574.97|577.17|574.97|576.85|574.65|0
1642753410000|2022-01-21 08:23:30|576.73|574.53|576.51|574.31|576.73|574.53|576.51|574.31|0
1642753420000|2022-01-21 08:23:40|576.73|574.53|577.39|575.19|577.39|575.19|576.73|574.53|0
1642753430000|2022-01-21 08:23:50|577.17|574.97|577.28|575.08|577.39|575.19|577.17|574.97|0
1642753440000|2022-01-21 08:24:00|577.17|574.97|576.29|574.09|577.17|574.97|576.29|574.09|0
1642753450000|2022-01-21 08:24:10|575.97|573.77|576.07|573.87|576.07|573.87|575.86|573.66|0
1642753460000|2022-01-21 08:24:20|575.2|573|575.2|573|575.42|573.22|575.2|573|0
1642753470000|2022-01-21 08:24:30|574.76|572.56|574.98|572.78|575.09|572.89|574.76|572.56|0
1642753480000|2022-01-21 08:24:40|575.42|573.22|575.42|573.22|576.07|573.87|575.42|573.22|0
1642753490000|2022-01-21 08:24:50|575.64|573.44|575.86|573.66|575.86|573.66|575.64|573.44|0
1642753500000|2022-01-21 08:25:00|576.07|573.87|575.86|573.66|576.73|574.53|575.86|573.66|0
1642753510000|2022-01-21 08:25:10|575.2|573|574.44|572.24|575.2|573|574.44|572.24|0
1642753520000|2022-01-21 08:25:20|574.32|572.12|574.32|572.12|574.32|572.12|574.11|571.91|0
1642753530000|2022-01-21 08:25:30|573.89|571.69|573.89|571.69|574.11|571.91|573.89|571.69|0
1642753540000|2022-01-21 08:25:40|574|571.8|574.76|572.56|574.76|572.56|574|571.8|0
1642753550000|2022-01-21 08:25:50|574.98|572.78|574.32|572.12|574.98|572.78|574.32|572.12|0
1642753560000|2022-01-21 08:26:00|574.98|572.78|574.76|572.56|575.2|573|574.76|572.56|0
1642753570000|2022-01-21 08:26:10|574.44|572.24|573.23|571.03|574.44|572.24|573.23|571.03|0
1642753580000|2022-01-21 08:26:20|573.01|570.81|572.58|570.38|573.13|570.93|572.58|570.38|0
1642753590000|2022-01-21 08:26:30|572.69|570.49|573.01|570.81|573.01|570.81|572.69|570.49|0
1642753600000|2022-01-21 08:26:40|572.91|570.71|573.01|570.81|573.23|571.03|572.79|570.59|0
1642753610000|2022-01-21 08:26:50|573.23|571.03|573.67|571.47|573.89|571.69|573.23|571.03|0
1642753620000|2022-01-21 08:27:00|573.45|571.25|572.79|570.59|573.67|571.47|572.79|570.59|0
1642753630000|2022-01-21 08:27:10|573.23|571.03|573.45|571.25|573.45|571.25|573.23|571.03|0
1642753640000|2022-01-21 08:27:20|573.23|571.03|571.92|569.72|573.23|571.03|571.92|569.72|0
1642753650000|2022-01-21 08:27:30|571.7|569.5|571.27|569.07|571.92|569.72|571.27|569.07|0
1642753660000|2022-01-21 08:27:40|571.48|569.28|570.94|568.74|571.48|569.28|570.83|568.63|0
1642753670000|2022-01-21 08:27:50|571.05|568.85|570.61|568.41|571.05|568.85|570.39|568.19|0
1642753680000|2022-01-21 08:28:00|570.83|568.63|571.05|568.85|571.05|568.85|570.83|568.63|0
1642753690000|2022-01-21 08:28:10|571.27|569.07|571.27|569.07|571.27|569.07|570.83|568.63|0
1642753700000|2022-01-21 08:28:20|571.48|569.28|571.7|569.5|571.92|569.72|571.48|569.28|0
1642753710000|2022-01-21 08:28:30|572.25|570.05|571.92|569.72|572.25|570.05|571.92|569.72|0
1642753720000|2022-01-21 08:28:40|571.82|569.62|571.92|569.72|571.92|569.72|571.82|569.62|0
1642753730000|2022-01-21 08:28:50|571.48|569.28|571.7|569.5|571.92|569.72|571.48|569.28|0
1642753740000|2022-01-21 08:29:00|571.92|569.72|572.47|570.27|572.47|570.27|571.92|569.72|0
1642753750000|2022-01-21 08:29:10|572.58|570.38|572.36|570.16|572.79|570.59|572.36|570.16|0
1642753760000|2022-01-21 08:29:20|572.25|570.05|572.14|569.94|572.36|570.16|571.92|569.72|0
1642753770000|2022-01-21 08:29:30|572.36|570.16|571.7|569.5|572.36|570.16|571.7|569.5|0
1642753780000|2022-01-21 08:29:40|571.27|569.07|571.48|569.28|571.48|569.28|571.27|569.07|0
1642753790000|2022-01-21 08:29:50|571.05|568.85|570.83|568.63|571.05|568.85|570.83|568.63|0
1642753800000|2022-01-21 08:30:00|571.27|569.07|572.58|570.38|572.58|570.38|571.27|569.07|0
1642753810000|2022-01-21 08:30:10|573.23|571.03|573.45|571.25|573.45|571.25|573.23|571.03|0
1642753820000|2022-01-21 08:30:20|573.23|571.03|572.79|570.59|573.23|571.03|572.79|570.59|0
1642753830000|2022-01-21 08:30:30|572.36|570.16|571.92|569.72|572.36|570.16|571.7|569.5|0
1642753840000|2022-01-21 08:30:40|572.14|569.94|572.79|570.59|572.79|570.59|572.14|569.94|0
1642753850000|2022-01-21 08:30:50|572.91|570.71|571.92|569.72|573.23|571.03|571.92|569.72|0
1642753860000|2022-01-21 08:31:00|571.6|569.4|572.14|569.94|572.58|570.38|571.6|569.4|0
1642753870000|2022-01-21 08:31:10|572.36|570.16|572.69|570.49|572.69|570.49|572.14|569.94|0
1642753880000|2022-01-21 08:31:20|572.36|570.16|573.13|570.93|573.13|570.93|572.36|570.16|0
1642753890000|2022-01-21 08:31:30|573.45|571.25|573.23|571.03|573.45|571.25|573.23|571.03|0
1642753900000|2022-01-21 08:31:40|573.56|571.36|573.01|570.81|573.56|571.36|572.58|570.38|0
1642753910000|2022-01-21 08:31:50|573.34|571.14|573.23|571.03|573.34|571.14|573.23|571.03|0
1642753920000|2022-01-21 08:32:00|573.67|571.47|572.58|570.38|573.67|571.47|572.58|570.38|0
1642753930000|2022-01-21 08:32:10|572.79|570.59|572.14|569.94|572.79|570.59|571.92|569.72|0
1642753940000|2022-01-21 08:32:20|571.7|569.5|570.94|568.74|571.7|569.5|570.94|568.74|0
1642753950000|2022-01-21 08:32:30|571.05|568.85|571.48|569.28|571.48|569.28|571.05|568.85|0
1642753960000|2022-01-21 08:32:40|571.16|568.96|570.39|568.19|571.16|568.96|570.39|568.19|0
1642753970000|2022-01-21 08:32:50|570.61|568.41|570.39|568.19|570.61|568.41|570.39|568.19|0
1642753980000|2022-01-21 08:33:00|570.17|567.97|570.39|568.19|570.51|568.31|570.17|567.97|0
1642753990000|2022-01-21 08:33:10|570.61|568.41|570.17|567.97|570.61|568.41|569.96|567.76|0
1642754000000|2022-01-21 08:33:20|570.39|568.19|570.17|567.97|570.39|568.19|569.74|567.54|0
1642754010000|2022-01-21 08:33:30|569.96|567.76|569.52|567.32|570.17|567.97|569.52|567.32|0
1642754020000|2022-01-21 08:33:40|568.98|566.78|569.52|567.32|569.52|567.32|568.98|566.78|0
1642754030000|2022-01-21 08:33:50|569.3|567.1|569.08|566.88|569.3|567.1|569.08|566.88|0
1642754040000|2022-01-21 08:34:00|568.98|566.78|568.65|566.45|568.98|566.78|568.21|566.01|0
1642754050000|2022-01-21 08:34:10|568.43|566.23|568|565.8|568.43|566.23|567.89|565.69|0
1642754060000|2022-01-21 08:34:20|568.21|566.01|567.78|565.58|568.65|566.45|567.78|565.58|0
1642754070000|2022-01-21 08:34:30|567.34|565.14|567.56|565.36|567.56|565.36|567.34|565.14|0
1642754080000|2022-01-21 08:34:40|567.34|565.14|567.78|565.58|568|565.8|567.34|565.14|0
1642754090000|2022-01-21 08:34:50|567.67|565.47|567.56|565.36|567.67|565.47|567.34|565.14|0
1642754100000|2022-01-21 08:35:00|568.43|566.23|568.43|566.23|568.65|566.45|568.43|566.23|0
1642754110000|2022-01-21 08:35:10|567.78|565.58|567.78|565.58|568.21|566.01|567.78|565.58|0
1642754120000|2022-01-21 08:35:20|567.56|565.36|566.47|564.27|567.56|565.36|566.47|564.27|0
1642754130000|2022-01-21 08:35:30|566.69|564.49|566.47|564.27|566.91|564.71|566.47|564.27|0
1642754140000|2022-01-21 08:35:40|566.69|564.49|566.25|564.05|566.69|564.49|566.25|564.05|0
1642754150000|2022-01-21 08:35:50|567.12|564.92|566.91|564.71|567.34|565.14|566.91|564.71|0
1642754160000|2022-01-21 08:36:00|566.37|564.17|566.04|563.84|566.37|564.17|566.04|563.84|0
1642754170000|2022-01-21 08:36:10|566.47|564.27|566.69|564.49|566.69|564.49|566.25|564.05|0
1642754180000|2022-01-21 08:36:20|567.12|564.92|566.8|564.6|567.12|564.92|566.8|564.6|0
1642754190000|2022-01-21 08:36:30|567.34|565.14|567.78|565.58|567.78|565.58|567.34|565.14|0
1642754200000|2022-01-21 08:36:40|568.21|566.01|568.76|566.56|568.76|566.56|568.21|566.01|0
1642754210000|2022-01-21 08:36:50|568.54|566.34|568.87|566.67|568.87|566.67|568.54|566.34|0
1642754220000|2022-01-21 08:37:00|569.08|566.88|568.65|566.45|569.08|566.88|568.43|566.23|0
1642754230000|2022-01-21 08:37:10|569.08|566.88|568.65|566.45|569.08|566.88|568.65|566.45|0
1642754240000|2022-01-21 08:37:20|568.43|566.23|569.08|566.88|569.08|566.88|568.43|566.23|0
1642754250000|2022-01-21 08:37:30|569.3|567.1|569.96|567.76|569.96|567.76|569.3|567.1|0
1642754260000|2022-01-21 08:37:40|569.74|567.54|569.74|567.54|569.74|567.54|569.63|567.43|0
1642754270000|2022-01-21 08:37:50|569.63|567.43|569.52|567.32|569.74|567.54|569.52|567.32|0
1642754280000|2022-01-21 08:38:00|569.63|567.43|569.85|567.65|570.07|567.87|569.63|567.43|0
1642754290000|2022-01-21 08:38:10|570.61|568.41|570.83|568.63|570.83|568.63|570.61|568.41|0
1642754300000|2022-01-21 08:38:20|571.05|568.85|570.72|568.52|571.05|568.85|570.72|568.52|0
1642754310000|2022-01-21 08:38:30|570.83|568.63|570.94|568.74|571.16|568.96|570.83|568.63|0
1642754320000|2022-01-21 08:38:40|570.83|568.63|570.39|568.19|570.83|568.63|570.39|568.19|0
1642754330000|2022-01-21 08:38:50|570.29|568.09|569.74|567.54|570.29|568.09|569.52|567.32|0
1642754340000|2022-01-21 08:39:00|569.96|567.76|570.61|568.41|570.61|568.41|569.52|567.32|0
1642754350000|2022-01-21 08:39:10|570.5|568.3|571.7|569.5|571.7|569.5|570.5|568.3|0
1642754360000|2022-01-21 08:39:20|572.14|569.94|572.14|569.94|572.36|570.16|572.14|569.94|0
1642754370000|2022-01-21 08:39:30|571.7|569.5|572.14|569.94|572.14|569.94|571.7|569.5|0
1642754380000|2022-01-21 08:39:40|572.03|569.83|571.38|569.18|572.03|569.83|571.16|568.96|0
1642754390000|2022-01-21 08:39:50|571.48|569.28|571.7|569.5|572.03|569.83|571.48|569.28|0
1642754400000|2022-01-21 08:40:00|571.26|569.06|571.48|569.28|571.92|569.72|571.26|569.06|0
1642754410000|2022-01-21 08:40:10|571.92|569.72|571.92|569.72|572.14|569.94|571.81|569.61|0
1642754420000|2022-01-21 08:40:20|572.35|570.15|572.57|570.37|572.57|570.37|572.35|570.15|0
1642754430000|2022-01-21 08:40:30|573.01|570.81|572.03|569.83|573.01|570.81|572.03|569.83|0
1642754440000|2022-01-21 08:40:40|572.14|569.94|572.25|570.05|572.57|570.37|571.92|569.72|0
1642754450000|2022-01-21 08:40:50|572.03|569.83|571.92|569.72|572.03|569.83|571.81|569.61|0
1642754460000|2022-01-21 08:41:00|572.14|569.94|571.6|569.4|572.14|569.94|571.6|569.4|0
1642754470000|2022-01-21 08:41:10|571.7|569.5|570.94|568.74|571.7|569.5|570.94|568.74|0
1642754480000|2022-01-21 08:41:20|570.83|568.63|570.5|568.3|570.94|568.74|570.5|568.3|0
1642754490000|2022-01-21 08:41:30|570.39|568.19|570.61|568.41|570.83|568.63|570.39|568.19|0
1642754500000|2022-01-21 08:41:40|570.17|567.97|570.39|568.19|570.39|568.19|570.07|567.87|0
1642754510000|2022-01-21 08:41:50|570.5|568.3|570.29|568.09|570.5|568.3|570.17|567.97|0
1642754520000|2022-01-21 08:42:00|570.39|568.19|570.61|568.41|570.83|568.63|570.39|568.19|0
1642754530000|2022-01-21 08:42:10|570.39|568.19|570.61|568.41|570.61|568.41|570.39|568.19|0
1642754540000|2022-01-21 08:42:20|570.83|568.63|570.61|568.41|570.83|568.63|570.61|568.41|0
1642754550000|2022-01-21 08:42:30|569.95|567.75|569.95|567.75|569.95|567.75|569.95|567.75|0
1642754560000|2022-01-21 08:42:40|570.61|568.41|570.83|568.63|570.83|568.63|570.61|568.41|0
1642754570000|2022-01-21 08:42:50|571.26|569.06|571.26|569.06|571.26|569.06|571.04|568.84|0
1642754580000|2022-01-21 08:43:00|571.16|568.96|572.35|570.15|572.35|570.15|571.04|568.84|0
1642754590000|2022-01-21 08:43:10|572.14|569.94|571.26|569.06|572.14|569.94|571.26|569.06|0
1642754600000|2022-01-21 08:43:20|571.7|569.5|572.25|570.05|572.35|570.15|571.7|569.5|0
1642754610000|2022-01-21 08:43:30|572.79|570.59|572.57|570.37|573.01|570.81|572.57|570.37|0
1642754620000|2022-01-21 08:43:40|572.03|569.83|572.25|570.05|572.47|570.27|572.03|569.83|0
1642754630000|2022-01-21 08:43:50|572.47|570.27|571.92|569.72|572.47|570.27|571.92|569.72|0
1642754640000|2022-01-21 08:44:00|572.14|569.94|572.25|570.05|572.25|570.05|572.14|569.94|0
1642754650000|2022-01-21 08:44:10|572.14|569.94|572.79|570.59|572.79|570.59|571.92|569.72|0
1642754660000|2022-01-21 08:44:20|572.57|570.37|573.01|570.81|573.01|570.81|572.57|570.37|0
1642754670000|2022-01-21 08:44:30|573.23|571.03|573.01|570.81|573.23|571.03|573.01|570.81|0
1642754680000|2022-01-21 08:44:40|573.23|571.03|573.45|571.25|573.45|571.25|573.23|571.03|0
1642754690000|2022-01-21 08:44:50|573.34|571.14|573.01|570.81|573.45|571.25|573.01|570.81|0
1642754700000|2022-01-21 08:45:00|572.79|570.59|572.35|570.15|572.79|570.59|572.35|570.15|0
1642754710000|2022-01-21 08:45:10|572.69|570.49|572.25|570.05|572.69|570.49|572.25|570.05|0
1642754720000|2022-01-21 08:45:20|572.57|570.37|573.01|570.81|573.01|570.81|572.35|570.15|0
1642754730000|2022-01-21 08:45:30|572.79|570.59|573.01|570.81|573.01|570.81|572.79|570.59|0
1642754740000|2022-01-21 08:45:40|573.45|571.25|573.56|571.36|573.56|571.36|573.45|571.25|0
1642754750000|2022-01-21 08:45:50|573.78|571.58|574|571.8|574|571.8|573.78|571.58|0
1642754760000|2022-01-21 08:46:00|573.78|571.58|574.1|571.9|574.1|571.9|573.78|571.58|0
1642754770000|2022-01-21 08:46:10|574.32|572.12|574.32|572.12|574.32|572.12|574.32|572.12|0
1642754780000|2022-01-21 08:46:20|574.54|572.34|575.63|573.43|575.63|573.43|574.54|572.34|0
1642754790000|2022-01-21 08:46:30|575.85|573.65|576.07|573.87|576.07|573.87|575.85|573.65|0
1642754800000|2022-01-21 08:46:40|575.96|573.76|575.96|573.76|576.07|573.87|575.96|573.76|0
1642754810000|2022-01-21 08:46:50|575.63|573.43|575.85|573.65|576.07|573.87|575.63|573.43|0
1642754820000|2022-01-21 08:47:00|575.96|573.76|576.07|573.87|576.29|574.09|575.85|573.65|0
1642754830000|2022-01-21 08:47:10|576.18|573.98|575.85|573.65|576.18|573.98|575.85|573.65|0
1642754840000|2022-01-21 08:47:20|576.07|573.87|576.95|574.75|576.95|574.75|575.85|573.65|0
1642754850000|2022-01-21 08:47:30|576.73|574.53|577.38|575.18|577.38|575.18|576.73|574.53|0
1642754860000|2022-01-21 08:47:40|577.16|574.96|577.6|575.4|577.6|575.4|577.16|574.96|0
1642754870000|2022-01-21 08:47:50|576.73|574.53|577.16|574.96|577.16|574.96|576.73|574.53|0
1642754880000|2022-01-21 08:48:00|577.38|575.18|577.38|575.18|577.38|575.18|577.16|574.96|0
1642754890000|2022-01-21 08:48:10|577.82|575.62|578.26|576.06|578.48|576.28|577.82|575.62|0
1642754900000|2022-01-21 08:48:20|578.04|575.84|577.93|575.73|578.04|575.84|577.72|575.52|0
1642754910000|2022-01-21 08:48:30|577.82|575.62|577.6|575.4|578.04|575.84|577.6|575.4|0
1642754920000|2022-01-21 08:48:40|578.26|576.06|578.26|576.06|578.26|576.06|578.15|575.95|0
1642754930000|2022-01-21 08:48:50|578.15|575.95|578.04|575.84|578.15|575.95|578.04|575.84|0
1642754940000|2022-01-21 08:49:00|577.82|575.62|577.6|575.4|577.82|575.62|577.6|575.4|0
1642754950000|2022-01-21 08:49:10|577.38|575.18|576.18|573.98|577.38|575.18|576.07|573.87|0
1642754960000|2022-01-21 08:49:20|576.07|573.87|575.41|573.21|576.07|573.87|575.41|573.21|0
1642754970000|2022-01-21 08:49:30|575.19|572.99|575.09|572.89|575.41|573.21|575.09|572.89|0
1642754980000|2022-01-21 08:49:40|574.98|572.78|575.09|572.89|575.09|572.89|574.54|572.34|0
1642754990000|2022-01-21 08:49:50|574.98|572.78|574.32|572.12|575.19|572.99|574.32|572.12|0
1642755000000|2022-01-21 08:50:00|574.1|571.9|574.54|572.34|574.54|572.34|574.1|571.9|0
1642755010000|2022-01-21 08:50:10|574.32|572.12|574.32|572.12|574.32|572.12|574.1|571.9|0
1642755020000|2022-01-21 08:50:20|574.21|572.01|574.32|572.12|574.32|572.12|574|571.8|0
1642755030000|2022-01-21 08:50:30|574.98|572.78|574.76|572.56|575.19|572.99|574.76|572.56|0
1642755040000|2022-01-21 08:50:40|575.19|572.99|575.19|572.99|575.19|572.99|575.19|572.99|0
1642755050000|2022-01-21 08:50:50|575.31|573.11|574.97|572.77|575.31|573.11|574.97|572.77|0
1642755060000|2022-01-21 08:51:00|574.54|572.34|573.66|571.46|574.54|572.34|573.66|571.46|0
1642755070000|2022-01-21 08:51:10|573.56|571.36|573.44|571.24|573.56|571.36|573.44|571.24|0
1642755080000|2022-01-21 08:51:20|573.23|571.03|572.9|570.7|573.23|571.03|572.9|570.7|0
1642755090000|2022-01-21 08:51:30|573.01|570.81|572.57|570.37|573.01|570.81|572.57|570.37|0
1642755100000|2022-01-21 08:51:40|572.13|569.93|572.79|570.59|572.79|570.59|572.13|569.93|0
1642755110000|2022-01-21 08:51:50|573.23|571.03|573.01|570.81|573.23|571.03|573.01|570.81|0
1642755120000|2022-01-21 08:52:00|572.79|570.59|573.88|571.68|573.88|571.68|572.79|570.59|0
1642755130000|2022-01-21 08:52:10|573.66|571.46|573.01|570.81|573.78|571.58|573.01|570.81|0
1642755140000|2022-01-21 08:52:20|573.23|571.03|573.01|570.81|573.23|571.03|573.01|570.81|0
1642755150000|2022-01-21 08:52:30|573.23|571.03|572.35|570.15|573.66|571.46|572.35|570.15|0
1642755160000|2022-01-21 08:52:40|572.57|570.37|572.25|570.05|572.57|570.37|572.25|570.05|0
1642755170000|2022-01-21 08:52:50|572.47|570.27|571.7|569.5|572.47|570.27|571.7|569.5|0
1642755180000|2022-01-21 08:53:00|571.81|569.61|572.03|569.83|572.13|569.93|571.81|569.61|0
1642755190000|2022-01-21 08:53:10|571.7|569.5|571.26|569.06|571.92|569.72|571.26|569.06|0
1642755200000|2022-01-21 08:53:20|571.48|569.28|571.48|569.28|571.92|569.72|571.48|569.28|0
1642755210000|2022-01-21 08:53:30|571.92|569.72|571.48|569.28|571.92|569.72|571.48|569.28|0
1642755220000|2022-01-21 08:53:40|571.7|569.5|571.16|568.96|571.7|569.5|571.16|568.96|0
1642755230000|2022-01-21 08:53:50|570.61|568.41|570.82|568.62|570.82|568.62|570.61|568.41|0
1642755240000|2022-01-21 08:54:00|570.5|568.3|570.61|568.41|570.61|568.41|570.39|568.19|0
1642755250000|2022-01-21 08:54:10|571.26|569.06|570.61|568.41|571.26|569.06|570.61|568.41|0
1642755260000|2022-01-21 08:54:20|569.85|567.65|569.08|566.88|569.85|567.65|569.08|566.88|0
1642755270000|2022-01-21 08:54:30|569.3|567.1|569.3|567.1|569.52|567.32|569.3|567.1|0
1642755280000|2022-01-21 08:54:40|569.52|567.32|569.08|566.88|569.52|567.32|569.08|566.88|0
1642755290000|2022-01-21 08:54:50|568.64|566.44|568.76|566.56|568.76|566.56|568.43|566.23|0
1642755300000|2022-01-21 08:55:00|568.43|566.23|568.21|566.01|568.43|566.23|568.1|565.9|0
1642755310000|2022-01-21 08:55:10|568.43|566.23|567.77|565.57|568.43|566.23|567.77|565.57|0
1642755320000|2022-01-21 08:55:20|567.99|565.79|569.08|566.88|569.08|566.88|567.99|565.79|0
1642755330000|2022-01-21 08:55:30|568.64|566.44|568.64|566.44|568.64|566.44|568.43|566.23|0
1642755340000|2022-01-21 08:55:40|568.43|566.23|568.32|566.12|568.43|566.23|568.21|566.01|0
1642755350000|2022-01-21 08:55:50|568.43|566.23|569.3|567.1|569.3|567.1|568.43|566.23|0
1642755360000|2022-01-21 08:56:00|569.73|567.53|569.52|567.32|569.73|567.53|569.08|566.88|0
1642755370000|2022-01-21 08:56:10|569.95|567.75|569.3|567.1|569.95|567.75|569.3|567.1|0
1642755380000|2022-01-21 08:56:20|569.08|566.88|569.52|567.32|569.73|567.53|569.08|566.88|0
1642755390000|2022-01-21 08:56:30|569.95|567.75|569.52|567.32|569.95|567.75|569.3|567.1|0
1642755400000|2022-01-21 08:56:40|569.41|567.21|569.41|567.21|569.41|567.21|568.43|566.23|0
1642755410000|2022-01-21 08:56:50|569.52|567.32|569.63|567.43|569.63|567.43|569.08|566.88|0
1642755420000|2022-01-21 08:57:00|569.41|567.21|568.98|566.78|569.41|567.21|568.98|566.78|0
1642755430000|2022-01-21 08:57:10|569.19|566.99|568.54|566.34|569.19|566.99|568.54|566.34|0
1642755440000|2022-01-21 08:57:20|568.64|566.44|569.52|567.32|569.73|567.53|568.64|566.44|0
1642755450000|2022-01-21 08:57:30|569.73|567.53|569.73|567.53|569.73|567.53|569.73|567.53|0
1642755460000|2022-01-21 08:57:40|569.52|567.32|568.21|566.01|569.52|567.32|568.21|566.01|0
1642755470000|2022-01-21 08:57:50|568.1|565.9|567.56|565.36|568.1|565.9|567.56|565.36|0
1642755480000|2022-01-21 08:58:00|567.12|564.92|567.56|565.36|567.67|565.47|567.12|564.92|0
1642755490000|2022-01-21 08:58:10|567.34|565.14|567.12|564.92|567.34|565.14|567.12|564.92|0
1642755500000|2022-01-21 08:58:20|567.34|565.14|567.34|565.14|567.34|565.14|567.12|564.92|0
1642755510000|2022-01-21 08:58:30|567.45|565.25|566.9|564.7|567.67|565.47|566.9|564.7|0
1642755520000|2022-01-21 08:58:40|567.12|564.92|566.9|564.7|567.12|564.92|566.9|564.7|0
1642755530000|2022-01-21 08:58:50|567.12|564.92|566.9|564.7|567.12|564.92|566.9|564.7|0
1642755540000|2022-01-21 08:59:00|567.02|564.82|567.67|565.47|567.67|565.47|566.9|564.7|0
1642755550000|2022-01-21 08:59:10|567.23|565.03|567.45|565.25|567.55|565.35|567.23|565.03|0
1642755560000|2022-01-21 08:59:20|567.77|565.57|567.34|565.14|567.99|565.79|567.34|565.14|0
1642755570000|2022-01-21 08:59:30|567.67|565.47|567.34|565.14|567.67|565.47|567.34|565.14|0
1642755580000|2022-01-21 08:59:40|567.12|564.92|567.01|564.81|567.12|564.92|567.01|564.81|0
1642755590000|2022-01-21 08:59:50|567.23|565.03|567.34|565.14|567.34|565.14|567.12|564.92|0
1642755600000|2022-01-21 09:00:00|567.55|565.35|567.77|565.57|567.77|565.57|567.55|565.35|0
1642755610000|2022-01-21 09:00:10|567.55|565.35|567.12|564.92|567.55|565.35|566.9|564.7|0
1642755620000|2022-01-21 09:00:20|567.34|565.14|567.55|565.35|567.77|565.57|567.12|564.92|0
1642755630000|2022-01-21 09:00:30|567.99|565.79|567.99|565.79|568.1|565.9|567.77|565.57|0
1642755640000|2022-01-21 09:00:40|568.43|566.23|568.43|566.23|568.43|566.23|568.32|566.12|0
1642755650000|2022-01-21 09:00:50|568.54|566.34|568.86|566.66|568.86|566.66|568.54|566.34|0
1642755660000|2022-01-21 09:01:00|568.64|566.44|568.64|566.44|568.76|566.56|568.43|566.23|0
1642755670000|2022-01-21 09:01:10|568.86|566.66|569.85|567.65|569.85|567.65|568.86|566.66|0
1642755680000|2022-01-21 09:01:20|569.51|567.31|568.86|566.66|569.51|567.31|568.86|566.66|0
1642755690000|2022-01-21 09:01:30|569.3|567.1|569.3|567.1|569.3|567.1|569.3|567.1|0
1642755700000|2022-01-21 09:01:40|569.41|567.21|569.85|567.65|569.85|567.65|569.3|567.1|0
1642755710000|2022-01-21 09:01:50|570.17|567.97|570.28|568.08|570.6|568.4|570.17|567.97|0
1642755720000|2022-01-21 09:02:00|570.17|567.97|570.28|568.08|570.39|568.19|570.06|567.86|0
1642755730000|2022-01-21 09:02:10|570.17|567.97|570.17|567.97|570.5|568.3|570.17|567.97|0
1642755740000|2022-01-21 09:02:20|570.5|568.3|570.72|568.52|570.72|568.52|570.17|567.97|0
1642755750000|2022-01-21 09:02:30|570.6|568.4|570.72|568.52|570.82|568.62|570.6|568.4|0
1642755760000|2022-01-21 09:02:40|570.6|568.4|570.72|568.52|570.82|568.62|570.6|568.4|0
1642755770000|2022-01-21 09:02:50|570.6|568.4|569.85|567.65|570.6|568.4|569.51|567.31|0
1642755780000|2022-01-21 09:03:00|569.51|567.31|569.85|567.65|569.85|567.65|569.51|567.31|0
1642755790000|2022-01-21 09:03:10|569.95|567.75|570.5|568.3|570.5|568.3|569.73|567.53|0
1642755800000|2022-01-21 09:03:20|570.17|567.97|570.94|568.74|570.94|568.74|570.17|567.97|0
1642755810000|2022-01-21 09:03:30|571.04|568.84|571.48|569.28|571.7|569.5|571.04|568.84|0
1642755820000|2022-01-21 09:03:40|571.37|569.17|571.04|568.84|571.37|569.17|570.82|568.62|0
1642755830000|2022-01-21 09:03:50|571.15|568.95|570.94|568.74|571.15|568.95|570.6|568.4|0
1642755840000|2022-01-21 09:04:00|569.85|567.65|569.73|567.53|569.95|567.75|569.73|567.53|0
1642755850000|2022-01-21 09:04:10|569.51|567.31|569.3|567.1|569.51|567.31|569.19|566.99|0
1642755860000|2022-01-21 09:04:20|569.19|566.99|569.73|567.53|569.73|567.53|569.08|566.88|0
1642755870000|2022-01-21 09:04:30|569.51|567.31|569.3|567.1|569.51|567.31|569.3|567.1|0
1642755880000|2022-01-21 09:04:40|569.73|567.53|569.41|567.21|569.73|567.53|569.3|567.1|0
1642755890000|2022-01-21 09:04:50|569.3|567.1|569.73|567.53|569.73|567.53|569.3|567.1|0
1642755900000|2022-01-21 09:05:00|569.3|567.1|569.08|566.88|569.3|567.1|568.64|566.44|0
1642755910000|2022-01-21 09:05:10|569.19|566.99|568.97|566.77|569.51|567.31|568.97|566.77|0
1642755920000|2022-01-21 09:05:20|569.3|567.1|569.51|567.31|569.51|567.31|568.97|566.77|0
1642755930000|2022-01-21 09:05:30|569.85|567.65|568.54|566.34|569.85|567.65|568.54|566.34|0
1642755940000|2022-01-21 09:05:40|568.42|566.22|568.76|566.56|568.76|566.56|568.32|566.12|0
1642755950000|2022-01-21 09:05:50|569.41|567.21|568.86|566.66|569.41|567.21|568.86|566.66|0
1642755960000|2022-01-21 09:06:00|568.54|566.34|567.99|565.79|568.54|566.34|567.88|565.68|0
1642755970000|2022-01-21 09:06:10|568.21|566.01|568.32|566.12|568.32|566.12|568.21|566.01|0
1642755980000|2022-01-21 09:06:20|568.1|565.9|568.21|566.01|568.42|566.22|568.1|565.9|0
1642755990000|2022-01-21 09:06:30|568.32|566.12|568.54|566.34|568.54|566.34|568.21|566.01|0
1642756000000|2022-01-21 09:06:40|568.42|566.22|568.64|566.44|568.64|566.44|568.42|566.22|0
1642756010000|2022-01-21 09:06:50|568.86|566.66|568.42|566.22|568.86|566.66|568.42|566.22|0
1642756020000|2022-01-21 09:07:00|568.21|566.01|567.34|565.14|568.32|566.12|567.34|565.14|0
1642756030000|2022-01-21 09:07:10|566.9|564.7|566.9|564.7|567.12|564.92|566.9|564.7|0
1642756040000|2022-01-21 09:07:20|567.12|564.92|567.55|565.35|567.77|565.57|567.12|564.92|0
1642756050000|2022-01-21 09:07:30|568.1|565.9|569.08|566.88|569.08|566.88|568.1|565.9|0
1642756060000|2022-01-21 09:07:40|569.63|567.43|570.17|567.97|570.17|567.97|569.63|567.43|0
1642756070000|2022-01-21 09:07:50|570.39|568.19|570.28|568.08|570.39|568.19|570.28|568.08|0
1642756080000|2022-01-21 09:08:00|570.39|568.19|571.48|569.28|571.48|569.28|570.39|568.19|0
1642756090000|2022-01-21 09:08:10|571.26|569.06|572.13|569.93|572.13|569.93|571.26|569.06|0
1642756100000|2022-01-21 09:08:20|572.24|570.04|572.13|569.93|572.24|570.04|572.13|569.93|0
1642756110000|2022-01-21 09:08:30|572.46|570.26|572.57|570.37|572.57|570.37|572.24|570.04|0
1642756120000|2022-01-21 09:08:40|572.79|570.59|572.79|570.59|573|570.8|572.79|570.59|0
1642756130000|2022-01-21 09:08:50|573|570.8|573|570.8|573.12|570.92|572.79|570.59|0
1642756140000|2022-01-21 09:09:00|573.44|571.24|573.55|571.35|573.55|571.35|573.44|571.24|0
1642756150000|2022-01-21 09:09:10|573.44|571.24|573.44|571.24|573.66|571.46|573.44|571.24|0
1642756160000|2022-01-21 09:09:20|573.34|571.14|573.22|571.02|573.44|571.24|573.22|571.02|0
1642756170000|2022-01-21 09:09:30|573.34|571.14|572.79|570.59|573.34|571.14|572.79|570.59|0
1642756180000|2022-01-21 09:09:40|572.46|570.26|573|570.8|573|570.8|572.13|569.93|0
1642756190000|2022-01-21 09:09:50|572.9|570.7|572.79|570.59|573|570.8|572.79|570.59|0
1642756200000|2022-01-21 09:10:00|573|570.8|572.9|570.7|573|570.8|572.9|570.7|0
1642756210000|2022-01-21 09:10:10|572.79|570.59|573|570.8|573|570.8|572.79|570.59|0
1642756220000|2022-01-21 09:10:20|573.55|571.35|573.55|571.35|573.66|571.46|573.55|571.35|0
1642756230000|2022-01-21 09:10:30|573.66|571.46|573.34|571.14|573.66|571.46|573.34|571.14|0
1642756240000|2022-01-21 09:10:40|573.44|571.24|573.82|571.62|573.82|571.62|573.44|571.24|0
1642756250000|2022-01-21 09:10:50|573.6|571.4|574.91|572.71|574.91|572.71|573.6|571.4|0
1642756260000|2022-01-21 09:11:00|575.03|572.83|574.37|572.17|575.03|572.83|574.26|572.06|0
1642756270000|2022-01-21 09:11:10|574.59|572.39|574.91|572.71|574.91|572.71|574.48|572.28|0
1642756280000|2022-01-21 09:11:20|575.03|572.83|575.35|573.15|575.35|573.15|574.91|572.71|0
1642756290000|2022-01-21 09:11:30|575.13|572.93|575.03|572.83|575.13|572.93|575.03|572.83|0
1642756300000|2022-01-21 09:11:40|575.13|572.93|574.91|572.71|575.13|572.93|574.91|572.71|0
1642756310000|2022-01-21 09:11:50|574.47|572.27|574.69|572.49|574.69|572.49|573.93|571.73|0
1642756320000|2022-01-21 09:12:00|574.37|572.17|573.82|571.62|574.37|572.17|573.82|571.62|0
1642756330000|2022-01-21 09:12:10|573.28|571.08|573.5|571.3|573.82|571.62|573.28|571.08|0
1642756340000|2022-01-21 09:12:20|573.71|571.51|573.5|571.3|573.71|571.51|573.38|571.18|0
1642756350000|2022-01-21 09:12:30|573.38|571.18|572.73|570.53|573.38|571.18|572.62|570.42|0
1642756360000|2022-01-21 09:12:40|572.84|570.64|573.06|570.86|573.16|570.96|572.84|570.64|0
1642756370000|2022-01-21 09:12:50|573.38|571.18|574.26|572.06|574.26|572.06|573.38|571.18|0
1642756380000|2022-01-21 09:13:00|574.91|572.71|575.13|572.93|575.13|572.93|574.81|572.61|0
1642756390000|2022-01-21 09:13:10|575.03|572.83|574.81|572.61|575.03|572.83|574.69|572.49|0
1642756400000|2022-01-21 09:13:20|574.47|572.27|574.81|572.61|574.91|572.71|574.47|572.27|0
1642756410000|2022-01-21 09:13:30|574.69|572.49|574.04|571.84|574.69|572.49|574.04|571.84|0
1642756420000|2022-01-21 09:13:40|573.82|571.62|574.04|571.84|574.04|571.84|573.82|571.62|0
1642756430000|2022-01-21 09:13:50|574.15|571.95|573.82|571.62|574.15|571.95|573.82|571.62|0
1642756440000|2022-01-21 09:14:00|573.71|571.51|573.93|571.73|573.93|571.73|573.5|571.3|0
1642756450000|2022-01-21 09:14:10|574.04|571.84|574.59|572.39|574.59|572.39|574.04|571.84|0
1642756460000|2022-01-21 09:14:20|574.91|572.71|574.81|572.61|574.91|572.71|574.69|572.49|0
1642756470000|2022-01-21 09:14:30|574.91|572.71|574.37|572.17|575.13|572.93|574.37|572.17|0
1642756480000|2022-01-21 09:14:40|574.59|572.39|574.59|572.39|574.69|572.49|574.59|572.39|0
1642756490000|2022-01-21 09:14:50|574.47|572.27|574.47|572.27|574.47|572.27|574.47|572.27|0
1642756500000|2022-01-21 09:15:00|574.69|572.49|574.91|572.71|574.91|572.71|574.69|572.49|0
1642756510000|2022-01-21 09:15:10|575.03|572.83|575.57|573.37|575.57|573.37|575.03|572.83|0
1642756520000|2022-01-21 09:15:20|575.46|573.26|575.57|573.37|575.57|573.37|575.13|572.93|0
1642756530000|2022-01-21 09:15:30|575.35|573.15|574.47|572.27|575.35|573.15|574.47|572.27|0
1642756540000|2022-01-21 09:15:40|574.69|572.49|574.37|572.17|574.69|572.49|574.37|572.17|0
1642756550000|2022-01-21 09:15:50|574.26|572.06|574.26|572.06|574.37|572.17|574.26|572.06|0
1642756560000|2022-01-21 09:16:00|574.15|571.95|574.15|571.95|574.26|572.06|574.04|571.84|0
1642756570000|2022-01-21 09:16:10|573.93|571.73|574.26|572.06|574.26|572.06|573.93|571.73|0
1642756580000|2022-01-21 09:16:20|574.04|571.84|573.82|571.62|574.26|572.06|573.82|571.62|0
1642756590000|2022-01-21 09:16:30|574.04|571.84|573.82|571.62|574.04|571.84|573.82|571.62|0
1642756600000|2022-01-21 09:16:40|573.71|571.51|573.28|571.08|573.82|571.62|573.28|571.08|0
1642756610000|2022-01-21 09:16:50|573.38|571.18|573.6|571.4|573.6|571.4|573.38|571.18|0
1642756620000|2022-01-21 09:17:00|573.82|571.62|574.15|571.95|574.15|571.95|573.82|571.62|0
1642756630000|2022-01-21 09:17:10|573.82|571.62|573.71|571.51|574.04|571.84|573.71|571.51|0
1642756640000|2022-01-21 09:17:20|574.04|571.84|573.93|571.73|574.04|571.84|573.93|571.73|0
1642756650000|2022-01-21 09:17:30|574.26|572.06|574.81|572.61|574.81|572.61|574.26|572.06|0
1642756660000|2022-01-21 09:17:40|574.91|572.71|575.13|572.93|575.35|573.15|574.91|572.71|0
1642756670000|2022-01-21 09:17:50|575.24|573.04|574.47|572.27|575.24|573.04|574.47|572.27|0
1642756680000|2022-01-21 09:18:00|574.25|572.05|574.04|571.84|574.37|572.17|574.04|571.84|0
1642756690000|2022-01-21 09:18:10|573.71|571.51|574.37|572.17|574.59|572.39|573.71|571.51|0
1642756700000|2022-01-21 09:18:20|574.69|572.49|574.91|572.71|575.02|572.82|574.69|572.49|0
1642756710000|2022-01-21 09:18:30|575.24|573.04|575.35|573.15|575.57|573.37|575.24|573.04|0
1642756720000|2022-01-21 09:18:40|575.13|572.93|575.13|572.93|575.13|572.93|575.13|572.93|0
1642756730000|2022-01-21 09:18:50|575.35|573.15|574.91|572.71|575.35|573.15|574.91|572.71|0
1642756740000|2022-01-21 09:19:00|574.69|572.49|574.81|572.61|574.81|572.61|574.69|572.49|0
1642756750000|2022-01-21 09:19:10|574.91|572.71|574.91|572.71|575.02|572.82|574.91|572.71|0
1642756760000|2022-01-21 09:19:20|575.57|573.37|575.57|573.37|575.57|573.37|575.57|573.37|0
1642756770000|2022-01-21 09:19:30|575.13|572.93|574.59|572.39|575.13|572.93|574.59|572.39|0
1642756780000|2022-01-21 09:19:40|574.69|572.49|574.15|571.95|574.69|572.49|574.04|571.84|0
1642756790000|2022-01-21 09:19:50|574.25|572.05|573.93|571.73|574.25|572.05|573.82|571.62|0
1642756800000|2022-01-21 09:20:00|573.16|570.96|573.6|571.4|573.82|571.62|573.16|570.96|0
1642756810000|2022-01-21 09:20:10|573.38|571.18|572.72|570.52|573.38|571.18|572.72|570.52|0
1642756820000|2022-01-21 09:20:20|572.84|570.64|572.4|570.2|572.84|570.64|572.4|570.2|0
1642756830000|2022-01-21 09:20:30|571.96|569.76|572.07|569.87|572.07|569.87|571.96|569.76|0
1642756840000|2022-01-21 09:20:40|571.85|569.65|572.07|569.87|572.29|570.09|571.85|569.65|0
1642756850000|2022-01-21 09:20:50|571.63|569.43|571.75|569.55|571.75|569.55|571.63|569.43|0
1642756860000|2022-01-21 09:21:00|571.85|569.65|571.41|569.21|571.85|569.65|571.41|569.21|0
1642756870000|2022-01-21 09:21:10|571.63|569.43|571.41|569.21|571.63|569.43|571.2|569|0
1642756880000|2022-01-21 09:21:20|571.31|569.11|571.2|569|571.31|569.11|570.98|568.78|0
1642756890000|2022-01-21 09:21:30|570.98|568.78|571.41|569.21|571.41|569.21|570.98|568.78|0
1642756900000|2022-01-21 09:21:40|571.63|569.43|572.29|570.09|572.29|570.09|571.63|569.43|0
1642756910000|2022-01-21 09:21:50|572.18|569.98|572.07|569.87|572.18|569.98|572.07|569.87|0
1642756920000|2022-01-21 09:22:00|571.96|569.76|571.63|569.43|571.96|569.76|571.63|569.43|0
1642756930000|2022-01-21 09:22:10|571.75|569.55|570.98|568.78|571.75|569.55|570.98|568.78|0
1642756940000|2022-01-21 09:22:20|569.23|567.03|569.23|567.03|569.23|567.03|569.01|566.81|0
1642756950000|2022-01-21 09:22:30|569.01|566.81|569.67|567.47|569.67|567.47|569.01|566.81|0
1642756960000|2022-01-21 09:22:40|569.56|567.36|569.89|567.69|569.89|567.69|569.45|567.25|0
1642756970000|2022-01-21 09:22:50|570|567.8|569.45|567.25|570|567.8|569.45|567.25|0
1642756980000|2022-01-21 09:23:00|569.67|567.47|569.45|567.25|569.67|567.47|569.45|567.25|0
1642756990000|2022-01-21 09:23:10|569.67|567.47|569.78|567.58|569.78|567.58|569.67|567.47|0
1642757000000|2022-01-21 09:23:20|569.67|567.47|570.1|567.9|570.1|567.9|569.67|567.47|0
1642757010000|2022-01-21 09:23:30|569.89|567.69|569.45|567.25|569.89|567.69|569.35|567.15|0
1642757020000|2022-01-21 09:23:40|569.67|567.47|569.56|567.36|569.67|567.47|569.23|567.03|0
1642757030000|2022-01-21 09:23:50|569.67|567.47|569.67|567.47|569.67|567.47|569.45|567.25|0
1642757040000|2022-01-21 09:24:00|569.45|567.25|569.45|567.25|569.67|567.47|569.45|567.25|0
1642757050000|2022-01-21 09:24:10|569.67|567.47|569.67|567.47|569.67|567.47|569.67|567.47|0
1642757060000|2022-01-21 09:24:20|569.56|567.36|569.56|567.36|569.56|567.36|569.56|567.36|0
1642757070000|2022-01-21 09:24:30|569.23|567.03|569.45|567.25|569.45|567.25|569.23|567.03|0
1642757080000|2022-01-21 09:24:40|569.23|567.03|569.67|567.47|569.67|567.47|569.23|567.03|0
1642757090000|2022-01-21 09:24:50|569.89|567.69|570|567.8|570.1|567.9|569.67|567.47|0
1642757100000|2022-01-21 09:25:00|570.1|567.9|569.56|567.36|570.1|567.9|569.45|567.25|0
1642757110000|2022-01-21 09:25:10|569.67|567.47|569.89|567.69|569.89|567.69|569.67|567.47|0
1642757120000|2022-01-21 09:25:20|569.67|567.47|569.67|567.47|569.67|567.47|569.67|567.47|0
1642757130000|2022-01-21 09:25:30|569.45|567.25|569.45|567.25|569.45|567.25|569.23|567.03|0
1642757140000|2022-01-21 09:25:40|569.67|567.47|569.23|567.03|569.67|567.47|569.23|567.03|0
1642757150000|2022-01-21 09:25:50|569.45|567.25|569.89|567.69|569.89|567.69|569.45|567.25|0
1642757160000|2022-01-21 09:26:00|570.1|567.9|569.45|567.25|570.1|567.9|569.45|567.25|0
1642757170000|2022-01-21 09:26:10|569.23|567.03|569.45|567.25|569.45|567.25|569.23|567.03|0
1642757180000|2022-01-21 09:26:20|569.23|567.03|569.45|567.25|569.45|567.25|569.23|567.03|0
1642757190000|2022-01-21 09:26:30|569.67|567.47|569.23|567.03|569.67|567.47|569.23|567.03|0
1642757200000|2022-01-21 09:26:40|569.01|566.81|569.01|566.81|569.01|566.81|569.01|566.81|0
1642757210000|2022-01-21 09:26:50|568.91|566.71|568.58|566.38|569.01|566.81|568.58|566.38|0
1642757220000|2022-01-21 09:27:00|568.04|565.84|569.23|567.03|569.23|567.03|568.04|565.84|0
1642757230000|2022-01-21 09:27:10|569.01|566.81|569.01|566.81|569.01|566.81|568.8|566.6|0
1642757240000|2022-01-21 09:27:20|568.8|566.6|568.58|566.38|568.8|566.6|568.47|566.27|0
1642757250000|2022-01-21 09:27:30|569.01|566.81|568.58|566.38|569.01|566.81|568.58|566.38|0
1642757260000|2022-01-21 09:27:40|568.8|566.6|568.58|566.38|568.8|566.6|568.58|566.38|0
1642757270000|2022-01-21 09:27:50|568.8|566.6|568.58|566.38|568.8|566.6|568.58|566.38|0
1642757280000|2022-01-21 09:28:00|568.36|566.16|568.36|566.16|568.36|566.16|568.14|565.94|0
1642757290000|2022-01-21 09:28:10|568.8|566.6|568.8|566.6|568.8|566.6|568.58|566.38|0
1642757300000|2022-01-21 09:28:20|569.01|566.81|568.8|566.6|569.01|566.81|568.8|566.6|0
1642757310000|2022-01-21 09:28:30|568.14|565.94|568.47|566.27|568.47|566.27|568.14|565.94|0
1642757320000|2022-01-21 09:28:40|568.36|566.16|568.14|565.94|568.36|566.16|568.14|565.94|0
1642757330000|2022-01-21 09:28:50|568.36|566.16|568.26|566.06|568.36|566.16|568.26|566.06|0
1642757340000|2022-01-21 09:29:00|568.36|566.16|568.58|566.38|568.58|566.38|568.36|566.16|0
1642757350000|2022-01-21 09:29:10|568.36|566.16|567.71|565.51|568.36|566.16|567.71|565.51|0
1642757360000|2022-01-21 09:29:20|567.49|565.29|567.6|565.4|567.6|565.4|567.49|565.29|0
1642757370000|2022-01-21 09:29:30|567.49|565.29|567.49|565.29|567.71|565.51|567.49|565.29|0
1642757380000|2022-01-21 09:29:40|567.27|565.07|567.05|564.85|567.49|565.29|567.05|564.85|0
1642757390000|2022-01-21 09:29:50|566.84|564.64|566.62|564.42|566.84|564.64|566.62|564.42|0
1642757400000|2022-01-21 09:30:00|566.51|564.31|566.62|564.42|566.62|564.42|566.4|564.2|0
1642757410000|2022-01-21 09:30:10|566.51|564.31|566.4|564.2|567.17|564.97|566.4|564.2|0
1642757420000|2022-01-21 09:30:20|566.18|563.98|567.05|564.85|567.05|564.85|566.18|563.98|0
1642757430000|2022-01-21 09:30:30|567.27|565.07|566.62|564.42|567.27|565.07|566.62|564.42|0
1642757440000|2022-01-21 09:30:40|566.73|564.53|566.18|563.98|566.73|564.53|566.18|563.98|0
1642757450000|2022-01-21 09:30:50|565.97|563.77|566.08|563.88|566.08|563.88|565.97|563.77|0
1642757460000|2022-01-21 09:31:00|565.75|563.55|565.1|562.9|565.75|563.55|565.1|562.9|0
1642757470000|2022-01-21 09:31:10|565.31|563.11|565.31|563.11|565.31|563.11|565.31|563.11|0
1642757480000|2022-01-21 09:31:20|565.43|563.23|565.53|563.33|565.53|563.33|565.43|563.23|0
1642757490000|2022-01-21 09:31:30|565.31|563.11|565.53|563.33|565.53|563.33|565.31|563.11|0
1642757500000|2022-01-21 09:31:40|565.1|562.9|565.1|562.9|565.1|562.9|565.1|562.9|0
1642757510000|2022-01-21 09:31:50|564.88|562.68|565.53|563.33|565.53|563.33|564.88|562.68|0
1642757520000|2022-01-21 09:32:00|565.86|563.66|565.1|562.9|565.96|563.76|565.1|562.9|0
1642757530000|2022-01-21 09:32:10|564.77|562.57|565.31|563.11|565.31|563.11|564.77|562.57|0
1642757540000|2022-01-21 09:32:20|564.99|562.79|565.21|563.01|565.21|563.01|564.99|562.79|0
1642757550000|2022-01-21 09:32:30|565.31|563.11|565.96|563.76|565.96|563.76|565.31|563.11|0
1642757560000|2022-01-21 09:32:40|566.18|563.98|565.43|563.23|566.18|563.98|565.43|563.23|0
1642757570000|2022-01-21 09:32:50|565.75|563.55|565.53|563.33|565.75|563.55|565.53|563.33|0
1642757580000|2022-01-21 09:33:00|565.64|563.44|565.75|563.55|565.86|563.66|565.64|563.44|0
1642757590000|2022-01-21 09:33:10|565.96|563.76|566.18|563.98|566.18|563.98|565.96|563.76|0
1642757600000|2022-01-21 09:33:20|566.08|563.88|566.4|564.2|566.4|564.2|566.08|563.88|0
1642757610000|2022-01-21 09:33:30|566.62|564.42|567.05|564.85|567.05|564.85|566.62|564.42|0
1642757620000|2022-01-21 09:33:40|567.27|565.07|567.27|565.07|567.27|565.07|567.05|564.85|0
1642757630000|2022-01-21 09:33:50|567.38|565.18|567.79|565.59|567.79|565.59|567.38|565.18|0
1642757640000|2022-01-21 09:34:00|567.57|565.37|568.44|566.24|568.44|566.24|567.57|565.37|0
1642757650000|2022-01-21 09:34:10|568.66|566.46|567.79|565.59|568.66|566.46|567.79|565.59|0
1642757660000|2022-01-21 09:34:20|568.12|565.92|568.44|566.24|568.44|566.24|568.12|565.92|0
1642757670000|2022-01-21 09:34:30|567.84|565.64|567.73|565.53|567.84|565.64|567.51|565.31|0
1642757680000|2022-01-21 09:34:40|567.51|565.31|567.73|565.53|567.73|565.53|567.51|565.31|0
1642757690000|2022-01-21 09:34:50|567.51|565.31|567.73|565.53|567.73|565.53|567.51|565.31|0
1642757700000|2022-01-21 09:35:00|567.84|565.64|567.73|565.53|567.84|565.64|567.51|565.31|0
1642757710000|2022-01-21 09:35:10|567.51|565.31|567.51|565.31|567.51|565.31|567.29|565.09|0
1642757720000|2022-01-21 09:35:20|567.29|565.09|566.85|564.65|567.51|565.31|566.85|564.65|0
1642757730000|2022-01-21 09:35:30|566.64|564.44|566.75|564.55|566.75|564.55|566.64|564.44|0
1642757740000|2022-01-21 09:35:40|566.85|564.65|567.51|565.31|567.73|565.53|566.85|564.65|0
1642757760000|2022-01-21 09:36:00|567.29|565.09|568.38|566.18|568.38|566.18|567.29|565.09|0
1642757770000|2022-01-21 09:36:10|568.6|566.4|568.71|566.51|568.82|566.62|568.6|566.4|0
1642757780000|2022-01-21 09:36:20|568.82|566.62|568.82|566.62|569.15|566.95|568.82|566.62|0
1642757790000|2022-01-21 09:36:30|569.03|566.83|569.03|566.83|569.15|566.95|569.03|566.83|0
1642757800000|2022-01-21 09:36:40|569.25|567.05|569.25|567.05|569.25|567.05|569.03|566.83|0
1642757810000|2022-01-21 09:36:50|569.47|567.27|569.69|567.49|569.69|567.49|569.47|567.27|0
1642757820000|2022-01-21 09:37:00|569.91|567.71|569.91|567.71|569.91|567.71|569.69|567.49|0
1642757830000|2022-01-21 09:37:10|570.02|567.82|570.13|567.93|570.13|567.93|570.02|567.82|0
1642757840000|2022-01-21 09:37:20|570.02|567.82|569.69|567.49|570.02|567.82|569.69|567.49|0
1642757850000|2022-01-21 09:37:30|569.8|567.6|570.34|568.14|570.34|568.14|569.8|567.6|0
1642757860000|2022-01-21 09:37:40|570.13|567.93|570.24|568.04|570.34|568.14|570.13|567.93|0
1642757870000|2022-01-21 09:37:50|570.13|567.93|570.13|567.93|570.13|567.93|570.13|567.93|0
1642757880000|2022-01-21 09:38:00|569.47|567.27|569.47|567.27|569.47|567.27|569.47|567.27|0
1642757890000|2022-01-21 09:38:10|569.91|567.71|569.91|567.71|569.91|567.71|569.91|567.71|0
1642757900000|2022-01-21 09:38:20|569.69|567.49|569.69|567.49|569.91|567.71|569.69|567.49|0
1642757910000|2022-01-21 09:38:30|569.8|567.6|569.47|567.27|569.91|567.71|569.47|567.27|0
1642757920000|2022-01-21 09:38:40|569.25|567.05|569.47|567.27|569.47|567.27|569.03|566.83|0
1642757930000|2022-01-21 09:38:50|569.37|567.17|569.69|567.49|569.69|567.49|569.37|567.17|0
1642757940000|2022-01-21 09:39:00|569.47|567.27|569.58|567.38|569.69|567.49|569.47|567.27|0
1642757950000|2022-01-21 09:39:10|569.47|567.27|570.13|567.93|570.13|567.93|569.25|567.05|0
1642757960000|2022-01-21 09:39:20|570.34|568.14|570.56|568.36|570.56|568.36|570.34|568.14|0
1642757970000|2022-01-21 09:39:30|570.78|568.58|570.34|568.14|570.78|568.58|570.34|568.14|0
1642757980000|2022-01-21 09:39:40|570.24|568.04|570.02|567.82|570.24|568.04|569.91|567.71|0
1642757990000|2022-01-21 09:39:50|570.13|567.93|569.47|567.27|570.13|567.93|569.47|567.27|0
1642758000000|2022-01-21 09:40:00|569.58|567.38|569.37|567.17|569.8|567.6|569.37|567.17|0
1642758010000|2022-01-21 09:40:10|569.25|567.05|569.8|567.6|569.8|567.6|569.25|567.05|0
1642758020000|2022-01-21 09:40:20|569.69|567.49|569.91|567.71|569.91|567.71|569.69|567.49|0
1642758030000|2022-01-21 09:40:30|569.69|567.49|569.8|567.6|569.91|567.71|569.69|567.49|0
1642758040000|2022-01-21 09:40:40|570.13|567.93|570.56|568.36|570.56|568.36|570.13|567.93|0
1642758050000|2022-01-21 09:40:50|570.34|568.14|569.69|567.49|570.56|568.36|569.69|567.49|0
1642758060000|2022-01-21 09:41:00|569.15|566.95|568.49|566.29|569.15|566.95|568.49|566.29|0
1642758070000|2022-01-21 09:41:10|568.6|566.4|568.49|566.29|568.6|566.4|568.38|566.18|0
1642758080000|2022-01-21 09:41:20|567.29|565.09|567.29|565.09|567.51|565.31|567.29|565.09|0
1642758090000|2022-01-21 09:41:30|567.51|565.31|567.4|565.2|567.51|565.31|567.4|565.2|0
1642758100000|2022-01-21 09:41:40|567.29|565.09|567.29|565.09|567.51|565.31|567.29|565.09|0
1642758110000|2022-01-21 09:41:50|567.4|565.2|567.07|564.87|567.62|565.42|567.07|564.87|0
1642758120000|2022-01-21 09:42:00|567.51|565.31|567.29|565.09|567.51|565.31|567.29|565.09|0
1642758130000|2022-01-21 09:42:10|567.51|565.31|567.29|565.09|567.51|565.31|567.29|565.09|0
1642758140000|2022-01-21 09:42:20|567.51|565.31|567.51|565.31|567.72|565.52|567.51|565.31|0
1642758150000|2022-01-21 09:42:30|567.29|565.09|567.07|564.87|567.51|565.31|567.07|564.87|0
1642758160000|2022-01-21 09:42:40|566.97|564.77|566.85|564.65|567.07|564.87|566.85|564.65|0
1642758170000|2022-01-21 09:42:50|566.53|564.33|566.2|564|566.53|564.33|566.2|564|0
1642758180000|2022-01-21 09:43:00|566.09|563.89|566.42|564.22|566.42|564.22|566.09|563.89|0
1642758190000|2022-01-21 09:43:10|566.85|564.65|566.63|564.43|566.85|564.65|566.42|564.22|0
1642758200000|2022-01-21 09:43:20|566.75|564.55|567.07|564.87|567.07|564.87|566.75|564.55|0
1642758210000|2022-01-21 09:43:30|566.96|564.76|566.42|564.22|566.96|564.76|566.42|564.22|0
1642758220000|2022-01-21 09:43:40|566.63|564.43|566.85|564.65|566.85|564.65|566.63|564.43|0
1642758230000|2022-01-21 09:43:50|567.07|564.87|566.85|564.65|567.07|564.87|566.53|564.33|0
1642758240000|2022-01-21 09:44:00|567.07|564.87|567.29|565.09|567.29|565.09|567.07|564.87|0
1642758250000|2022-01-21 09:44:10|567.18|564.98|567.07|564.87|567.29|565.09|567.07|564.87|0
1642758260000|2022-01-21 09:44:20|567.29|565.09|567.29|565.09|567.29|565.09|567.18|564.98|0
1642758270000|2022-01-21 09:44:30|567.4|565.2|567.62|565.42|567.62|565.42|567.29|565.09|0
1642758280000|2022-01-21 09:44:40|567.72|565.52|567.72|565.52|567.72|565.52|567.72|565.52|0
1642758290000|2022-01-21 09:44:50|567.51|565.31|567.72|565.52|567.72|565.52|567.51|565.31|0
1642758300000|2022-01-21 09:45:00|567.62|565.42|567.07|564.87|567.62|565.42|567.07|564.87|0
1642758310000|2022-01-21 09:45:10|567.29|565.09|567.29|565.09|567.29|565.09|567.07|564.87|0
1642758320000|2022-01-21 09:45:20|567.51|565.31|567.4|565.2|567.51|565.31|567.4|565.2|0
1642758330000|2022-01-21 09:45:30|567.51|565.31|567.72|565.52|567.72|565.52|567.51|565.31|0
1642758340000|2022-01-21 09:45:40|567.51|565.31|567.29|565.09|567.72|565.52|567.29|565.09|0
1642758350000|2022-01-21 09:45:50|567.51|565.31|567.62|565.42|567.62|565.42|567.51|565.31|0
1642758360000|2022-01-21 09:46:00|567.51|565.31|567.72|565.52|567.72|565.52|567.51|565.31|0
1642758370000|2022-01-21 09:46:10|567.51|565.31|567.72|565.52|567.72|565.52|567.51|565.31|0
1642758380000|2022-01-21 09:46:20|567.62|565.42|567.51|565.31|567.62|565.42|567.29|565.09|0
1642758390000|2022-01-21 09:46:30|567.5|565.3|567.5|565.3|567.5|565.3|567.5|565.3|0
1642758400000|2022-01-21 09:46:40|567.72|565.52|567.72|565.52|567.72|565.52|567.72|565.52|0
1642758410000|2022-01-21 09:46:50|567.29|565.09|567.29|565.09|567.29|565.09|567.29|565.09|0
1642758420000|2022-01-21 09:47:00|567.07|564.87|567.07|564.87|567.07|564.87|567.07|564.87|0
1642758430000|2022-01-21 09:47:10|566.63|564.43|566.85|564.65|566.85|564.65|566.63|564.43|0
1642758440000|2022-01-21 09:47:20|567.07|564.87|566.63|564.43|567.07|564.87|566.63|564.43|0
1642758450000|2022-01-21 09:47:30|566.85|564.65|566.63|564.43|566.85|564.65|566.41|564.21|0
1642758460000|2022-01-21 09:47:40|566.85|564.65|566.85|564.65|566.85|564.65|566.75|564.55|0
1642758470000|2022-01-21 09:47:50|566.41|564.21|566.41|564.21|566.41|564.21|566.41|564.21|0
1642758480000|2022-01-21 09:48:00|566.63|564.43|566.53|564.33|566.63|564.43|566.53|564.33|0
1642758490000|2022-01-21 09:48:10|566.63|564.43|567.07|564.87|567.07|564.87|566.63|564.43|0
1642758500000|2022-01-21 09:48:20|566.96|564.76|566.75|564.55|567.07|564.87|566.75|564.55|0
1642758510000|2022-01-21 09:48:30|566.85|564.65|566.85|564.65|566.85|564.65|566.63|564.43|0
1642758520000|2022-01-21 09:48:40|566.75|564.55|566.63|564.43|566.85|564.65|566.63|564.43|0
1642758530000|2022-01-21 09:48:50|566.85|564.65|566.96|564.76|566.96|564.76|566.85|564.65|0
1642758540000|2022-01-21 09:49:00|567.07|564.87|567.29|565.09|567.29|565.09|567.07|564.87|0
1642758550000|2022-01-21 09:49:10|567.07|564.87|567.5|565.3|567.72|565.52|567.07|564.87|0
1642758560000|2022-01-21 09:49:20|567.72|565.52|567.5|565.3|567.72|565.52|567.5|565.3|0
1642758570000|2022-01-21 09:49:30|567.4|565.2|567.29|565.09|567.4|565.2|567.18|564.98|0
1642758580000|2022-01-21 09:49:40|567.18|564.98|566.41|564.21|567.18|564.98|566.41|564.21|0
1642758590000|2022-01-21 09:49:50|566.2|564|565.98|563.78|566.2|564|565.98|563.78|0
1642758600000|2022-01-21 09:50:00|566.09|563.89|566.09|563.89|566.2|564|566.09|563.89|0
1642758610000|2022-01-21 09:50:10|566.2|564|565.76|563.56|566.2|564|565.76|563.56|0
1642758620000|2022-01-21 09:50:20|565.54|563.34|566.2|564|566.2|564|565.54|563.34|0
1642758630000|2022-01-21 09:50:30|566.31|564.11|566.2|564|566.31|564.11|566.2|564|0
1642758640000|2022-01-21 09:50:40|566.09|563.89|566.09|563.89|566.09|563.89|565.98|563.78|0
1642758650000|2022-01-21 09:50:50|565.98|563.78|566.09|563.89|566.09|563.89|565.98|563.78|0
1642758660000|2022-01-21 09:51:00|566.2|564|566.63|564.43|566.63|564.43|566.2|564|0
1642758670000|2022-01-21 09:51:10|563.37|561.17|563.48|561.28|563.58|561.38|563.37|561.17|0
1642758680000|2022-01-21 09:51:20|563.8|561.6|562.28|560.08|563.8|561.6|562.28|560.08|0
1642758690000|2022-01-21 09:51:30|562.06|559.86|562.5|560.3|562.5|560.3|562.06|559.86|0
1642758700000|2022-01-21 09:51:40|562.71|560.51|562.5|560.3|562.71|560.51|562.5|560.3|0
1642758710000|2022-01-21 09:51:50|562.17|559.97|562.5|560.3|562.5|560.3|562.17|559.97|0
1642758720000|2022-01-21 09:52:00|562.71|560.51|563.26|561.06|563.26|561.06|562.71|560.51|0
1642758730000|2022-01-21 09:52:10|562.71|560.51|562.93|560.73|562.93|560.73|562.71|560.51|0
1642758740000|2022-01-21 09:52:20|562.71|560.51|562.5|560.3|562.71|560.51|562.5|560.3|0
1642758750000|2022-01-21 09:52:30|562.06|559.86|562.5|560.3|562.5|560.3|562.06|559.86|0
1642758760000|2022-01-21 09:52:40|562.71|560.51|562.61|560.41|562.71|560.51|562.61|560.41|0
1642758770000|2022-01-21 09:52:50|562.83|560.63|563.15|560.95|563.15|560.95|562.83|560.63|0
1642758780000|2022-01-21 09:53:00|563.26|561.06|563.37|561.17|563.37|561.17|563.15|560.95|0
1642758790000|2022-01-21 09:53:10|563.15|560.95|563.04|560.84|563.58|561.38|562.93|560.73|0
1642758800000|2022-01-21 09:53:20|563.15|560.95|563.26|561.06|563.26|561.06|563.15|560.95|0
1642758810000|2022-01-21 09:53:30|563.04|560.84|562.93|560.73|563.04|560.84|562.93|560.73|0
1642758820000|2022-01-21 09:53:40|563.15|560.95|562.93|560.73|563.15|560.95|562.71|560.51|0
1642758830000|2022-01-21 09:53:50|563.15|560.95|562.93|560.73|563.15|560.95|562.93|560.73|0
1642758840000|2022-01-21 09:54:00|563.15|560.95|562.71|560.51|563.15|560.95|562.71|560.51|0
1642758850000|2022-01-21 09:54:10|562.5|560.3|562.93|560.73|562.93|560.73|562.5|560.3|0
1642758860000|2022-01-21 09:54:20|562.83|560.63|562.71|560.51|562.83|560.63|562.71|560.51|0
1642758870000|2022-01-21 09:54:30|562.93|560.73|562.71|560.51|562.93|560.73|562.39|560.19|0
1642758880000|2022-01-21 09:54:40|562.61|560.41|562.93|560.73|562.93|560.73|562.61|560.41|0
1642758890000|2022-01-21 09:54:50|563.04|560.84|563.15|560.95|563.15|560.95|563.04|560.84|0
1642758900000|2022-01-21 09:55:00|563.04|560.84|562.93|560.73|563.04|560.84|562.71|560.51|0
1642758910000|2022-01-21 09:55:10|562.83|560.63|562.71|560.51|562.93|560.73|562.71|560.51|0
1642758920000|2022-01-21 09:55:20|562.5|560.3|562.5|560.3|562.5|560.3|562.5|560.3|0
1642758930000|2022-01-21 09:55:30|562.61|560.41|562.5|560.3|562.61|560.41|562.5|560.3|0
1642758940000|2022-01-21 09:55:40|562.61|560.41|562.61|560.41|562.61|560.41|562.5|560.3|0
1642758950000|2022-01-21 09:55:50|562.5|560.3|562.61|560.41|562.61|560.41|562.5|560.3|0
1642758960000|2022-01-21 09:56:00|562.06|559.86|562.28|560.08|562.28|560.08|562.06|559.86|0
1642758970000|2022-01-21 09:56:10|562.5|560.3|562.71|560.51|562.71|560.51|562.5|560.3|0
1642758980000|2022-01-21 09:56:20|562.61|560.41|562.28|560.08|562.61|560.41|562.28|560.08|0
1642758990000|2022-01-21 09:56:30|562.39|560.19|562.39|560.19|562.5|560.3|562.28|560.08|0
1642759000000|2022-01-21 09:56:40|562.28|560.08|562.71|560.51|562.71|560.51|562.28|560.08|0
1642759010000|2022-01-21 09:56:50|562.93|560.73|563.15|560.95|563.15|560.95|562.93|560.73|0
1642759020000|2022-01-21 09:57:00|563.36|561.16|563.36|561.16|563.58|561.38|563.36|561.16|0
1642759030000|2022-01-21 09:57:10|562.71|560.51|562.49|560.29|562.71|560.51|562.17|559.97|0
1642759040000|2022-01-21 09:57:20|562.71|560.51|562.49|560.29|562.71|560.51|562.28|560.08|0
1642759050000|2022-01-21 09:57:30|562.28|560.08|562.28|560.08|562.28|560.08|562.06|559.86|0
1642759060000|2022-01-21 09:57:40|562.49|560.29|562.93|560.73|562.93|560.73|562.49|560.29|0
1642759070000|2022-01-21 09:57:50|562.71|560.51|562.49|560.29|562.71|560.51|562.49|560.29|0
1642759080000|2022-01-21 09:58:00|562.71|560.51|562.71|560.51|562.71|560.51|562.49|560.29|0
1642759090000|2022-01-21 09:58:10|563.15|560.95|563.36|561.16|563.36|561.16|563.15|560.95|0
1642759100000|2022-01-21 09:58:20|563.58|561.38|562.93|560.73|563.58|561.38|562.93|560.73|0
1642759110000|2022-01-21 09:58:30|563.15|560.95|563.15|560.95|563.15|560.95|563.15|560.95|0
1642759120000|2022-01-21 09:58:40|562.93|560.73|563.26|561.06|563.26|561.06|562.93|560.73|0
1642759130000|2022-01-21 09:58:50|563.36|561.16|563.15|560.95|563.36|561.16|563.15|560.95|0
1642759140000|2022-01-21 09:59:00|563.36|561.16|563.58|561.38|563.58|561.38|563.36|561.16|0
1642759150000|2022-01-21 09:59:10|563.15|560.95|563.26|561.06|563.36|561.16|563.15|560.95|0
1642759160000|2022-01-21 09:59:20|563.36|561.16|563.36|561.16|563.36|561.16|563.36|561.16|0
1642759170000|2022-01-21 09:59:30|563.58|561.38|563.36|561.16|563.58|561.38|563.36|561.16|0
1642759180000|2022-01-21 09:59:40|563.15|560.95|563.48|561.28|563.48|561.28|563.15|560.95|0
1642759190000|2022-01-21 09:59:50|563.58|561.38|563.36|561.16|563.58|561.38|563.36|561.16|0
1642759200000|2022-01-21 10:00:00|563.48|561.28|563.8|561.6|563.8|561.6|563.48|561.28|0
1642759210000|2022-01-21 10:00:10|563.69|561.49|563.36|561.16|563.69|561.49|563.36|561.16|0
1642759220000|2022-01-21 10:00:20|562.93|560.73|563.58|561.38|563.58|561.38|562.93|560.73|0
1642759230000|2022-01-21 10:00:30|563.36|561.16|563.36|561.16|563.36|561.16|563.15|560.95|0
1642759240000|2022-01-21 10:00:40|563.15|560.95|563.36|561.16|563.58|561.38|563.15|560.95|0
1642759250000|2022-01-21 10:00:50|563.58|561.38|563.8|561.6|563.8|561.6|563.58|561.38|0
1642759260000|2022-01-21 10:01:00|565.1|562.9|565.1|562.9|565.1|562.9|565.1|562.9|0
1642759270000|2022-01-21 10:01:10|564.78|562.58|565.32|563.12|565.32|563.12|564.78|562.58|0
1642759280000|2022-01-21 10:01:20|564.89|562.69|565.1|562.9|565.1|562.9|564.89|562.69|0
1642759290000|2022-01-21 10:01:30|565.76|563.56|565.1|562.9|565.76|563.56|565.1|562.9|0
1642759300000|2022-01-21 10:01:40|565.54|563.34|564.67|562.47|565.54|563.34|564.67|562.47|0
1642759310000|2022-01-21 10:01:50|565.1|562.9|565.32|563.12|565.32|563.12|565.1|562.9|0
1642759320000|2022-01-21 10:02:00|565.1|562.9|565.76|563.56|565.76|563.56|565.1|562.9|0
1642759330000|2022-01-21 10:02:10|565.65|563.45|566.19|563.99|566.19|563.99|565.65|563.45|0
1642759340000|2022-01-21 10:02:20|566.41|564.21|566.31|564.11|566.41|564.21|566.19|563.99|0
1642759350000|2022-01-21 10:02:30|566.19|563.99|566.31|564.11|566.31|564.11|566.19|563.99|0
1642759360000|2022-01-21 10:02:40|566.41|564.21|566.19|563.99|566.41|564.21|566.19|563.99|0
1642759370000|2022-01-21 10:02:50|565.76|563.56|565.87|563.67|565.98|563.78|565.76|563.56|0
1642759380000|2022-01-21 10:03:00|565.76|563.56|565.87|563.67|565.87|563.67|565.76|563.56|0
1642759390000|2022-01-21 10:03:10|565.98|563.78|566.19|563.99|566.41|564.21|565.87|563.67|0
1642759400000|2022-01-21 10:03:20|566.09|563.89|566.19|563.99|566.19|563.99|565.98|563.78|0
1642759410000|2022-01-21 10:03:30|566.09|563.89|565.76|563.56|566.09|563.89|565.76|563.56|0
1642759420000|2022-01-21 10:03:40|565.98|563.78|565.87|563.67|565.98|563.78|565.87|563.67|0
1642759430000|2022-01-21 10:03:50|565.98|563.78|566.74|564.54|566.74|564.54|565.87|563.67|0
1642759440000|2022-01-21 10:04:00|565.87|563.67|565.98|563.78|565.98|563.78|565.87|563.67|0
1642759450000|2022-01-21 10:04:10|565.76|563.56|565.76|563.56|565.87|563.67|565.76|563.56|0
1642759460000|2022-01-21 10:04:20|565.98|563.78|565.76|563.56|565.98|563.78|565.76|563.56|0
1642759490000|2022-01-21 10:04:50|565.87|563.67|565.87|563.67|565.98|563.78|565.87|563.67|0
1642759500000|2022-01-21 10:05:00|566.09|563.89|565.87|563.67|566.09|563.89|565.87|563.67|0
1642759510000|2022-01-21 10:05:10|565.98|563.78|565.76|563.56|565.98|563.78|565.76|563.56|0
1642759520000|2022-01-21 10:05:20|565.32|563.12|565.1|562.9|565.54|563.34|565.1|562.9|0
1642759530000|2022-01-21 10:05:30|565.22|563.02|565.32|563.12|565.32|563.12|565.22|563.02|0
1642759540000|2022-01-21 10:05:40|565.1|562.9|564.67|562.47|565.1|562.9|564.67|562.47|0
1642759550000|2022-01-21 10:05:50|564.45|562.25|564.45|562.25|564.45|562.25|564.23|562.03|0
1642759560000|2022-01-21 10:06:00|564.23|562.03|565.32|563.12|565.32|563.12|564.23|562.03|0
1642759570000|2022-01-21 10:06:10|565.1|562.9|564.56|562.36|565.1|562.9|564.56|562.36|0
1642759580000|2022-01-21 10:06:20|564.78|562.58|564.56|562.36|564.78|562.58|564.56|562.36|0
1642759590000|2022-01-21 10:06:30|564.67|562.47|564.56|562.36|564.67|562.47|564.56|562.36|0
1642759600000|2022-01-21 10:06:40|564.35|562.15|564.23|562.03|564.45|562.25|564.23|562.03|0
1642759610000|2022-01-21 10:06:50|564.35|562.15|563.8|561.6|564.35|562.15|563.8|561.6|0
1642759620000|2022-01-21 10:07:00|564.02|561.82|563.26|561.06|564.02|561.82|563.15|560.95|0
1642759630000|2022-01-21 10:07:10|563.36|561.16|564.02|561.82|564.02|561.82|563.36|561.16|0
1642759640000|2022-01-21 10:07:20|563.8|561.6|564.23|562.03|564.23|562.03|563.8|561.6|0
1642759650000|2022-01-21 10:07:30|564.45|562.25|564.45|562.25|564.45|562.25|564.45|562.25|0
1642759660000|2022-01-21 10:07:40|564.67|562.47|564.45|562.25|564.89|562.69|564.45|562.25|0
1642759670000|2022-01-21 10:07:50|564.56|562.36|564.23|562.03|564.56|562.36|564.02|561.82|0
1642759680000|2022-01-21 10:08:00|564.67|562.47|565|562.8|565|562.8|564.67|562.47|0
1642759690000|2022-01-21 10:08:10|565.1|562.9|565.32|563.12|565.32|563.12|565|562.8|0
1642759700000|2022-01-21 10:08:20|565.22|563.02|565.1|562.9|565.32|563.12|565.1|562.9|0
1642759710000|2022-01-21 10:08:30|565.32|563.12|565.54|563.34|565.54|563.34|565.32|563.12|0
1642759720000|2022-01-21 10:08:40|565.32|563.12|565.32|563.12|565.54|563.34|565.32|563.12|0
1642759730000|2022-01-21 10:08:50|565.54|563.34|565.54|563.34|565.54|563.34|565.54|563.34|0
1642759740000|2022-01-21 10:09:00|565.65|563.45|565.54|563.34|565.65|563.45|565.54|563.34|0
1642759750000|2022-01-21 10:09:10|565.76|563.56|565.76|563.56|565.76|563.56|565.76|563.56|0
1642759760000|2022-01-21 10:09:20|566.09|563.89|565.97|563.77|566.09|563.89|565.97|563.77|0
1642759780000|2022-01-21 10:09:40|566.19|563.99|565.97|563.77|566.19|563.99|565.97|563.77|0
1642759790000|2022-01-21 10:09:50|566.09|563.89|566.31|564.11|566.31|564.11|565.97|563.77|0
1642759800000|2022-01-21 10:10:00|566.41|564.21|565.54|563.34|566.41|564.21|565.54|563.34|0
1642759810000|2022-01-21 10:10:10|565.76|563.56|565.87|563.67|565.87|563.67|565.76|563.56|0
1642759820000|2022-01-21 10:10:20|565.76|563.56|565.76|563.56|565.76|563.56|565.54|563.34|0
1642759830000|2022-01-21 10:10:30|565.65|563.45|565.65|563.45|565.65|563.45|565.65|563.45|0
1642759840000|2022-01-21 10:10:40|565.54|563.34|565.32|563.12|565.54|563.34|565.32|563.12|0
1642759850000|2022-01-21 10:10:50|565.54|563.34|565.65|563.45|565.65|563.45|565.54|563.34|0
1642759860000|2022-01-21 10:11:00|565.76|563.56|565.65|563.45|565.76|563.56|565.65|563.45|0
1642759870000|2022-01-21 10:11:10|565.76|563.56|565.43|563.23|565.76|563.56|565.43|563.23|0
1642759880000|2022-01-21 10:11:20|565.32|563.12|565.54|563.34|565.54|563.34|565.32|563.12|0
1642759890000|2022-01-21 10:11:30|565.43|563.23|565.43|563.23|565.43|563.23|565.32|563.12|0
1642759900000|2022-01-21 10:11:40|565.32|563.12|565.32|563.12|565.32|563.12|565.32|563.12|0
1642759910000|2022-01-21 10:11:50|565.54|563.34|565.76|563.56|565.76|563.56|565.54|563.34|0
1642759920000|2022-01-21 10:12:00|565.54|563.34|565.54|563.34|565.65|563.45|565.54|563.34|0
1642759930000|2022-01-21 10:12:10|565.76|563.56|565.32|563.12|565.76|563.56|565.32|563.12|0
1642759940000|2022-01-21 10:12:20|565.54|563.34|565.32|563.12|565.76|563.56|565.32|563.12|0
1642759950000|2022-01-21 10:12:30|565.54|563.34|565.76|563.56|565.76|563.56|565.54|563.34|0
1642759960000|2022-01-21 10:12:40|565.32|563.12|565.43|563.23|565.43|563.23|565.1|562.9|0
1642759970000|2022-01-21 10:12:50|565.32|563.12|565.54|563.34|565.54|563.34|565.32|563.12|0
1642759990000|2022-01-21 10:13:10|565.76|563.56|565.76|563.56|565.76|563.56|565.54|563.34|0
1642760010000|2022-01-21 10:13:30|565.65|563.45|565.97|563.77|565.97|563.77|565.65|563.45|0
1642760020000|2022-01-21 10:13:40|566.19|563.99|565.97|563.77|566.19|563.99|565.97|563.77|0
1642760030000|2022-01-21 10:13:50|565.87|563.67|566.63|564.43|566.63|564.43|565.87|563.67|0
1642760040000|2022-01-21 10:14:00|566.41|564.21|566.19|563.99|566.41|564.21|566.19|563.99|0
1642760050000|2022-01-21 10:14:10|566.41|564.21|566.19|563.99|566.41|564.21|566.19|563.99|0
1642760060000|2022-01-21 10:14:20|566.63|564.43|567.06|564.86|567.06|564.86|566.63|564.43|0
1642760070000|2022-01-21 10:14:30|566.96|564.76|567.06|564.86|567.06|564.86|566.96|564.76|0
1642760080000|2022-01-21 10:14:40|566.96|564.76|567.5|565.3|567.5|565.3|566.96|564.76|0
1642760090000|2022-01-21 10:14:50|567.72|565.52|567.28|565.08|567.72|565.52|567.28|565.08|0
1642760100000|2022-01-21 10:15:00|566.84|564.64|567.18|564.98|567.18|564.98|566.84|564.64|0
1642760110000|2022-01-21 10:15:10|567.06|564.86|566.09|563.89|567.06|564.86|566.09|563.89|0
1642760120000|2022-01-21 10:15:20|566.19|563.99|565.97|563.77|566.19|563.99|565.87|563.67|0
1642760130000|2022-01-21 10:15:30|565.54|563.34|564.88|562.68|565.54|563.34|564.88|562.68|0
1642760140000|2022-01-21 10:15:40|564.67|562.47|564.67|562.47|564.78|562.58|564.67|562.47|0
1642760150000|2022-01-21 10:15:50|563.8|561.6|563.58|561.38|563.8|561.6|563.58|561.38|0
1642760160000|2022-01-21 10:16:00|563.69|561.49|564.01|561.81|564.01|561.81|563.69|561.49|0
1642760170000|2022-01-21 10:16:10|564.23|562.03|563.8|561.6|564.23|562.03|563.8|561.6|0
1642760180000|2022-01-21 10:16:20|563.69|561.49|563.69|561.49|563.8|561.6|563.69|561.49|0
1642760190000|2022-01-21 10:16:30|563.58|561.38|562.82|560.62|563.58|561.38|562.82|560.62|0
1642760200000|2022-01-21 10:16:40|561.84|559.64|562.27|560.07|562.27|560.07|561.4|559.2|0
1642760210000|2022-01-21 10:16:50|562.39|560.19|562.71|560.51|562.93|560.73|562.39|560.19|0
1642760220000|2022-01-21 10:17:00|562.49|560.29|562.27|560.07|562.6|560.4|562.27|560.07|0
1642760230000|2022-01-21 10:17:10|562.06|559.86|561.84|559.64|562.17|559.97|561.84|559.64|0
1642760240000|2022-01-21 10:17:20|561.62|559.42|561.62|559.42|561.73|559.53|561.62|559.42|0
1642760250000|2022-01-21 10:17:30|561.84|559.64|561.62|559.42|561.84|559.64|561.62|559.42|0
1642760260000|2022-01-21 10:17:40|561.84|559.64|561.62|559.42|561.84|559.64|561.62|559.42|0
1642760270000|2022-01-21 10:17:50|561.84|559.64|561.4|559.2|561.84|559.64|561.4|559.2|0
1642760280000|2022-01-21 10:18:00|561.62|559.42|560.75|558.55|561.62|559.42|560.75|558.55|0
1642760290000|2022-01-21 10:18:10|561.19|558.99|560.54|558.34|561.19|558.99|560.54|558.34|0
1642760300000|2022-01-21 10:18:20|560.75|558.55|560.1|557.9|560.75|558.55|559.88|557.68|0
1642760310000|2022-01-21 10:18:30|560.97|558.77|560.75|558.55|560.97|558.77|560.75|558.55|0
1642760320000|2022-01-21 10:18:40|560.54|558.34|560.97|558.77|560.97|558.77|560.54|558.34|0
1642760330000|2022-01-21 10:18:50|561.19|558.99|560.54|558.34|561.19|558.99|560.54|558.34|0
1642760340000|2022-01-21 10:19:00|560.43|558.23|560.75|558.55|560.75|558.55|560.43|558.23|0
1642760350000|2022-01-21 10:19:10|560.54|558.34|560.53|558.33|560.75|558.55|560.53|558.33|0
1642760360000|2022-01-21 10:19:20|560.32|558.12|560.65|558.45|560.65|558.45|560.32|558.12|0
1642760370000|2022-01-21 10:19:30|560.75|558.55|560.53|558.33|560.75|558.55|560.53|558.33|0
1642760380000|2022-01-21 10:19:40|560.65|558.45|560.65|558.45|560.65|558.45|560.53|558.33|0
1642760390000|2022-01-21 10:19:50|560.97|558.77|560.75|558.55|561.08|558.88|560.75|558.55|0
1642760400000|2022-01-21 10:20:00|560.97|558.77|561.4|559.2|561.4|559.2|560.97|558.77|0
1642760410000|2022-01-21 10:20:10|561.62|559.42|561.73|559.53|561.84|559.64|561.62|559.42|0
1642760420000|2022-01-21 10:20:20|561.19|558.99|559.85|557.65|561.19|558.99|559.85|557.65|0
1642760430000|2022-01-21 10:20:30|559.63|557.43|559.88|557.68|560.32|558.12|559.63|557.43|0
1642760440000|2022-01-21 10:20:40|559.67|557.47|559.56|557.36|559.67|557.47|559.56|557.36|0
1642760450000|2022-01-21 10:20:50|559.45|557.25|559.67|557.47|559.78|557.58|559.45|557.25|0
1642760460000|2022-01-21 10:21:00|559.78|557.58|559.78|557.58|559.88|557.68|559.67|557.47|0
1642760470000|2022-01-21 10:21:10|559.67|557.47|559.67|557.47|559.78|557.58|559.67|557.47|0
1642760480000|2022-01-21 10:21:20|559.88|557.68|559.88|557.68|560|557.8|559.88|557.68|0
1642760490000|2022-01-21 10:21:30|559.45|557.25|559.67|557.47|559.67|557.47|559.45|557.25|0
1642760500000|2022-01-21 10:21:40|559.23|557.03|559.13|556.93|559.23|557.03|559.02|556.82|0
1642760510000|2022-01-21 10:21:50|558.8|556.6|558.8|556.6|558.8|556.6|558.8|556.6|0
1642760520000|2022-01-21 10:22:00|559.02|556.82|558.91|556.71|559.02|556.82|558.69|556.49|0
1642760530000|2022-01-21 10:22:10|559.02|556.82|559.35|557.15|559.45|557.25|559.02|556.82|0
1642760540000|2022-01-21 10:22:20|559.23|557.03|559.88|557.68|559.88|557.68|559.13|556.93|0
1642760550000|2022-01-21 10:22:30|560.1|557.9|560.1|557.9|560.1|557.9|560.1|557.9|0
1642760560000|2022-01-21 10:22:40|560.32|558.12|560.32|558.12|560.32|558.12|560.1|557.9|0
1642760570000|2022-01-21 10:22:50|560|557.8|560.53|558.33|560.53|558.33|560|557.8|0
1642760580000|2022-01-21 10:23:00|560.43|558.23|560.75|558.55|560.75|558.55|560.43|558.23|0
1642760590000|2022-01-21 10:23:10|560.86|558.66|560.65|558.45|560.86|558.66|560.65|558.45|0
1642760600000|2022-01-21 10:23:20|560.75|558.55|561.4|559.2|561.62|559.42|560.75|558.55|0
1642760610000|2022-01-21 10:23:30|561.62|559.42|561.52|559.32|561.62|559.42|561.52|559.32|0
1642760620000|2022-01-21 10:23:40|561.4|559.2|561.62|559.42|561.62|559.42|561.19|558.99|0
1642760630000|2022-01-21 10:23:50|561.84|559.64|561.84|559.64|561.84|559.64|561.84|559.64|0
1642760640000|2022-01-21 10:24:00|561.62|559.42|561.73|559.53|561.73|559.53|561.62|559.42|0
1642760650000|2022-01-21 10:24:10|561.62|559.42|560.97|558.77|561.62|559.42|560.97|558.77|0
1642760660000|2022-01-21 10:24:20|560.75|558.55|560.53|558.33|560.75|558.55|560.53|558.33|0
1642760670000|2022-01-21 10:24:30|560.43|558.23|561.08|558.88|561.08|558.88|560.43|558.23|0
1642760680000|2022-01-21 10:24:40|560.97|558.77|561.4|559.2|561.4|559.2|560.97|558.77|0
1642760690000|2022-01-21 10:24:50|561.19|558.99|561.62|559.42|561.62|559.42|561.19|558.99|0
1642760700000|2022-01-21 10:25:00|561.4|559.2|561.4|559.2|561.62|559.42|561.4|559.2|0
1642760710000|2022-01-21 10:25:10|561.19|558.99|561.3|559.1|561.3|559.1|561.19|558.99|0
1642760720000|2022-01-21 10:25:20|561.19|558.99|561.95|559.75|561.95|559.75|561.19|558.99|0
1642760730000|2022-01-21 10:25:30|561.84|559.64|561.84|559.64|562.05|559.85|561.84|559.64|0
1642760740000|2022-01-21 10:25:40|562.27|560.07|562.17|559.97|562.38|560.18|562.17|559.97|0
1642760750000|2022-01-21 10:25:50|562.05|559.85|562.17|559.97|562.17|559.97|562.05|559.85|0
1642760760000|2022-01-21 10:26:00|562.27|560.07|562.38|560.18|562.38|560.18|562.27|560.07|0
1642760770000|2022-01-21 10:26:10|562.49|560.29|561.84|559.64|562.49|560.29|561.84|559.64|0
1642760780000|2022-01-21 10:26:20|562.05|559.85|562.49|560.29|562.49|560.29|562.05|559.85|0
1642760790000|2022-01-21 10:26:30|562.27|560.07|562.27|560.07|562.27|560.07|562.17|559.97|0
1642760800000|2022-01-21 10:26:40|562.49|560.29|562.27|560.07|562.49|560.29|562.27|560.07|0
1642760810000|2022-01-21 10:26:50|562.38|560.18|562.49|560.29|562.49|560.29|562.27|560.07|0
1642760830000|2022-01-21 10:27:10|561.4|559.2|561.62|559.42|561.62|559.42|561.4|559.2|0
1642760840000|2022-01-21 10:27:20|561.4|559.2|561.84|559.64|561.84|559.64|561.4|559.2|0
1642760860000|2022-01-21 10:27:40|561.73|559.53|562.05|559.85|562.05|559.85|561.73|559.53|0
1642760870000|2022-01-21 10:27:50|561.84|559.64|561.95|559.75|561.95|559.75|561.84|559.64|0
1642760880000|2022-01-21 10:28:00|561.84|559.64|561.62|559.42|561.84|559.64|561.62|559.42|0
1642760890000|2022-01-21 10:28:10|561.4|559.2|561.08|558.88|561.4|559.2|561.08|558.88|0
1642760900000|2022-01-21 10:28:20|561.18|558.98|561.3|559.1|561.3|559.1|561.18|558.98|0
1642760910000|2022-01-21 10:28:30|561.4|559.2|561.4|559.2|561.4|559.2|561.3|559.1|0
1642760920000|2022-01-21 10:28:40|561.18|558.98|560.75|558.55|561.18|558.98|560.53|558.33|0
1642760930000|2022-01-21 10:28:50|560.65|558.45|560.97|558.77|560.97|558.77|560.65|558.45|0
1642760940000|2022-01-21 10:29:00|561.18|558.98|561.18|558.98|561.18|558.98|561.18|558.98|0
1642760950000|2022-01-21 10:29:10|561.4|559.2|561.18|558.98|561.4|559.2|561.08|558.88|0
1642760960000|2022-01-21 10:29:20|560.97|558.77|560.97|558.77|560.97|558.77|560.97|558.77|0
1642760970000|2022-01-21 10:29:30|561.4|559.2|561.95|559.75|561.95|559.75|561.4|559.2|0
1642760980000|2022-01-21 10:29:40|561.84|559.64|561.73|559.53|561.84|559.64|561.73|559.53|0
1642760990000|2022-01-21 10:29:50|561.62|559.42|561.4|559.2|561.62|559.42|561.4|559.2|0
1642761000000|2022-01-21 10:30:00|561.51|559.31|561.62|559.42|561.62|559.42|561.51|559.31|0
1642761010000|2022-01-21 10:30:10|561.84|559.64|562.27|560.07|562.27|560.07|561.84|559.64|0
1642761020000|2022-01-21 10:30:20|562.38|560.18|562.38|560.18|562.38|560.18|562.27|560.07|0
1642761030000|2022-01-21 10:30:30|562.49|560.29|562.05|559.85|562.49|560.29|562.05|559.85|0
1642761040000|2022-01-21 10:30:40|561.84|559.64|562.05|559.85|562.05|559.85|561.84|559.64|0
1642761050000|2022-01-21 10:30:50|561.84|559.64|562.49|560.29|562.49|560.29|561.84|559.64|0
1642761060000|2022-01-21 10:31:00|562.27|560.07|562.27|560.07|562.27|560.07|562.27|560.07|0
1642761070000|2022-01-21 10:31:10|562.17|559.97|562.05|559.85|562.17|559.97|562.05|559.85|0
1642761080000|2022-01-21 10:31:20|561.84|559.64|561.3|559.1|561.84|559.64|561.3|559.1|0
1642761090000|2022-01-21 10:31:30|561.4|559.2|561.3|559.1|561.4|559.2|561.3|559.1|0
1642761100000|2022-01-21 10:31:40|561.4|559.2|561.51|559.31|561.51|559.31|561.4|559.2|0
1642761110000|2022-01-21 10:31:50|561.18|558.98|561.3|559.1|561.3|559.1|561.18|558.98|0
1642761120000|2022-01-21 10:32:00|561.18|558.98|561.3|559.1|561.62|559.42|561.18|558.98|0
1642761130000|2022-01-21 10:32:10|561.18|558.98|561.51|559.31|561.62|559.42|561.18|558.98|0
1642761140000|2022-01-21 10:32:20|561.62|559.42|562.27|560.07|562.27|560.07|561.62|559.42|0
1642761150000|2022-01-21 10:32:30|562.17|559.97|562.27|560.07|562.27|560.07|562.05|559.85|0
1642761160000|2022-01-21 10:32:40|562.05|559.85|562.05|559.85|562.05|559.85|562.05|559.85|0
1642761170000|2022-01-21 10:32:50|562.17|559.97|562.05|559.85|562.27|560.07|562.05|559.85|0
1642761180000|2022-01-21 10:33:00|561.95|559.75|562.05|559.85|562.05|559.85|561.95|559.75|0
1642761200000|2022-01-21 10:33:20|561.62|559.42|561.84|559.64|561.84|559.64|561.62|559.42|0
1642761210000|2022-01-21 10:33:30|562.05|559.85|562.27|560.07|562.27|560.07|562.05|559.85|0
1642761220000|2022-01-21 10:33:40|562.49|560.29|563.14|560.94|563.14|560.94|562.49|560.29|0
1642761230000|2022-01-21 10:33:50|562.92|560.72|563.25|561.05|563.25|561.05|562.7|560.5|0
1642761240000|2022-01-21 10:34:00|563.36|561.16|563.14|560.94|563.36|561.16|563.14|560.94|0
1642761250000|2022-01-21 10:34:10|563.25|561.05|563.25|561.05|563.25|561.05|563.25|561.05|0
1642761260000|2022-01-21 10:34:20|562.7|560.5|562.49|560.29|562.82|560.62|562.49|560.29|0
1642761270000|2022-01-21 10:34:30|562.7|560.5|562.76|560.56|562.76|560.56|562.7|560.5|0
1642761280000|2022-01-21 10:34:40|562.98|560.78|562.76|560.56|562.98|560.78|562.76|560.56|0
1642761290000|2022-01-21 10:34:50|562.09|559.89|561.98|559.78|562.09|559.89|561.98|559.78|0
1642761300000|2022-01-21 10:35:00|561.65|559.45|561.87|559.67|561.87|559.67|561.65|559.45|0
1642761310000|2022-01-21 10:35:10|561.43|559.23|561.55|559.35|561.55|559.35|561.21|559.01|0
1642761320000|2022-01-21 10:35:20|561.21|559.01|561.43|559.23|561.55|559.35|561.21|559.01|0
1642761330000|2022-01-21 10:35:30|561.21|559.01|560.56|558.36|561.21|559.01|560.56|558.36|0
1642761340000|2022-01-21 10:35:40|560.34|558.14|560.56|558.36|560.56|558.36|560.34|558.14|0
1642761350000|2022-01-21 10:35:50|560.78|558.58|560.34|558.14|560.78|558.58|560.34|558.14|0
1642761360000|2022-01-21 10:36:00|559.91|557.71|560.34|558.14|560.34|558.14|559.91|557.71|0
1642761370000|2022-01-21 10:36:10|559.91|557.71|559.59|557.39|559.91|557.71|559.59|557.39|0
1642761380000|2022-01-21 10:36:20|559.69|557.49|559.69|557.49|559.8|557.6|559.47|557.27|0
1642761390000|2022-01-21 10:36:30|560.34|558.14|560.56|558.36|560.56|558.36|560.24|558.04|0
1642761400000|2022-01-21 10:36:40|560.12|557.92|559.91|557.71|560.12|557.92|559.91|557.71|0
1642761410000|2022-01-21 10:36:50|559.69|557.49|559.91|557.71|560.12|557.92|559.69|557.49|0
1642761420000|2022-01-21 10:37:00|560.02|557.82|560.46|558.26|560.46|558.26|560.02|557.82|0
1642761430000|2022-01-21 10:37:10|560.34|558.14|560.34|558.14|560.34|558.14|560.24|558.04|0
1642761440000|2022-01-21 10:37:20|560.56|558.36|560.56|558.36|560.56|558.36|560.56|558.36|0
1642761460000|2022-01-21 10:37:40|560.34|558.14|560.34|558.14|560.34|558.14|560.34|558.14|0
1642761470000|2022-01-21 10:37:50|560.12|557.92|560.24|558.04|560.24|558.04|560.12|557.92|0
1642761480000|2022-01-21 10:38:00|560.46|558.26|560.46|558.26|560.46|558.26|560.46|558.26|0
1642761490000|2022-01-21 10:38:10|560.56|558.36|561|558.8|561|558.8|560.56|558.36|0
1642761500000|2022-01-21 10:38:20|560.89|558.69|560.78|558.58|560.89|558.69|560.78|558.58|0
1642761510000|2022-01-21 10:38:30|560.56|558.36|560.56|558.36|560.67|558.47|560.34|558.14|0
1642761520000|2022-01-21 10:38:40|560.67|558.47|561.21|559.01|561.21|559.01|560.56|558.36|0
1642761530000|2022-01-21 10:38:50|561.33|559.13|561.33|559.13|561.33|559.13|561.33|559.13|0
1642761540000|2022-01-21 10:39:00|561.21|559.01|560.67|558.47|561.21|559.01|560.67|558.47|0
1642761550000|2022-01-21 10:39:10|561|558.8|561|558.8|561|558.8|560.89|558.69|0
1642761560000|2022-01-21 10:39:20|560.89|558.69|561.43|559.23|561.43|559.23|560.89|558.69|0
1642761570000|2022-01-21 10:39:30|561.11|558.91|561.11|558.91|561.11|558.91|561.11|558.91|0
1642761590000|2022-01-21 10:39:50|561|558.8|561|558.8|561|558.8|561|558.8|0
1642761600000|2022-01-21 10:40:00|560.78|558.58|560.89|558.69|560.89|558.69|560.78|558.58|0
1642761610000|2022-01-21 10:40:10|561|558.8|560.78|558.58|561|558.8|560.78|558.58|0
1642761620000|2022-01-21 10:40:20|560.46|558.26|560.24|558.04|560.46|558.26|560.24|558.04|0
1642761630000|2022-01-21 10:40:30|560.12|557.92|560.78|558.58|560.78|558.58|560.12|557.92|0
1642761640000|2022-01-21 10:40:40|561|558.8|560.56|558.36|561|558.8|560.56|558.36|0
1642761650000|2022-01-21 10:40:50|560.67|558.47|560.46|558.26|560.67|558.47|560.46|558.26|0
1642761660000|2022-01-21 10:41:00|560.56|558.36|560.46|558.26|560.78|558.58|560.46|558.26|0
1642761670000|2022-01-21 10:41:10|560.12|557.92|560.34|558.14|560.46|558.26|560.12|557.92|0
1642761680000|2022-01-21 10:41:20|560.45|558.25|560.56|558.36|560.67|558.47|560.34|558.14|0
1642761690000|2022-01-21 10:41:30|560.78|558.58|561|558.8|561|558.8|560.78|558.58|0
1642761700000|2022-01-21 10:41:40|560.78|558.58|560.78|558.58|560.78|558.58|560.56|558.36|0
1642761720000|2022-01-21 10:42:00|560.67|558.47|561|558.8|561|558.8|560.67|558.47|0
1642761730000|2022-01-21 10:42:10|560.78|558.58|560.56|558.36|560.78|558.58|560.56|558.36|0
1642761740000|2022-01-21 10:42:20|560.45|558.25|560.45|558.25|560.45|558.25|560.45|558.25|0
1642761750000|2022-01-21 10:42:30|560.78|558.58|561|558.8|561|558.8|560.67|558.47|0
1642761760000|2022-01-21 10:42:40|560.78|558.58|560.89|558.69|560.89|558.69|560.67|558.47|0
1642761770000|2022-01-21 10:42:50|561.11|558.91|561.21|559.01|561.43|559.23|561.11|558.91|0
1642761780000|2022-01-21 10:43:00|560.89|558.69|560.99|558.79|560.99|558.79|560.78|558.58|0
1642761790000|2022-01-21 10:43:10|561.11|558.91|560.78|558.58|561.11|558.91|560.78|558.58|0
1642761800000|2022-01-21 10:43:20|560.56|558.36|560.56|558.36|560.56|558.36|560.56|558.36|0
1642761810000|2022-01-21 10:43:30|560.34|558.14|560.56|558.36|560.56|558.36|560.34|558.14|0
1642761820000|2022-01-21 10:43:40|560.34|558.14|560.24|558.04|560.34|558.14|560.12|557.92|0
1642761830000|2022-01-21 10:43:50|560.56|558.36|560.34|558.14|560.56|558.36|560.34|558.14|0
1642761840000|2022-01-21 10:44:00|560.12|557.92|560.12|557.92|560.24|558.04|560.12|557.92|0
1642761850000|2022-01-21 10:44:10|559.91|557.71|559.69|557.49|559.91|557.71|559.69|557.49|0
1642761860000|2022-01-21 10:44:20|559.8|557.6|559.69|557.49|559.8|557.6|559.69|557.49|0
1642761880000|2022-01-21 10:44:40|559.47|557.27|559.25|557.05|559.47|557.27|559.25|557.05|0
1642761890000|2022-01-21 10:44:50|559.37|557.17|559.47|557.27|559.47|557.27|559.25|557.05|0
1642761900000|2022-01-21 10:45:00|559.25|557.05|559.25|557.05|559.25|557.05|559.25|557.05|0
1642761910000|2022-01-21 10:45:10|559.47|557.27|559.69|557.49|559.69|557.49|559.47|557.27|0
1642761920000|2022-01-21 10:45:20|559.47|557.27|559.47|557.27|559.47|557.27|559.47|557.27|0
1642761930000|2022-01-21 10:45:30|559.37|557.17|559.47|557.27|559.47|557.27|559.37|557.17|0
1642761940000|2022-01-21 10:45:40|559.58|557.38|559.91|557.71|559.91|557.71|559.47|557.27|0
1642761950000|2022-01-21 10:45:50|559.8|557.6|559.47|557.27|559.8|557.6|559.47|557.27|0
1642761980000|2022-01-21 10:46:20|559.91|557.71|560.12|557.92|560.12|557.92|559.91|557.71|0
1642761990000|2022-01-21 10:46:30|560.24|558.04|560.34|558.14|560.34|558.14|560.24|558.04|0
1642762000000|2022-01-21 10:46:40|560.56|558.36|560.89|558.69|560.89|558.69|560.56|558.36|0
1642762010000|2022-01-21 10:46:50|560.78|558.58|560.24|558.04|560.78|558.58|560.12|557.92|0
1642762020000|2022-01-21 10:47:00|560.12|557.92|560.02|557.82|560.12|557.92|559.9|557.7|0
1642762030000|2022-01-21 10:47:10|559.9|557.7|560.12|557.92|560.12|557.92|559.8|557.6|0
1642762040000|2022-01-21 10:47:20|560.34|558.14|560.56|558.36|560.56|558.36|560.34|558.14|0
1642762050000|2022-01-21 10:47:30|560.34|558.14|560.12|557.92|560.34|558.14|560.12|557.92|0
1642762060000|2022-01-21 10:47:40|560.34|558.14|560.34|558.14|560.34|558.14|560.12|557.92|0
1642762070000|2022-01-21 10:47:50|560.45|558.25|560.78|558.58|560.78|558.58|560.45|558.25|0
1642762080000|2022-01-21 10:48:00|560.99|558.79|560.99|558.79|560.99|558.79|560.89|558.69|0
1642762090000|2022-01-21 10:48:10|561.11|558.91|561.11|558.91|561.11|558.91|560.99|558.79|0
1642762100000|2022-01-21 10:48:20|561.21|559.01|561.21|559.01|561.21|559.01|561.21|559.01|0
1642762120000|2022-01-21 10:48:40|561.43|559.23|561.65|559.45|561.65|559.45|561.43|559.23|0
1642762130000|2022-01-21 10:48:50|561.87|559.67|561.76|559.56|561.87|559.67|561.65|559.45|0
1642762140000|2022-01-21 10:49:00|561.87|559.67|562.52|560.32|562.74|560.54|561.87|559.67|0
1642762150000|2022-01-21 10:49:10|562.63|560.43|562.41|560.21|562.63|560.43|562.41|560.21|0
1642762160000|2022-01-21 10:49:20|562.52|560.32|561.98|559.78|562.52|560.32|561.98|559.78|0
1642762170000|2022-01-21 10:49:30|561.87|559.67|562.08|559.88|562.3|560.1|561.87|559.67|0
1642762180000|2022-01-21 10:49:40|562.2|560|562.41|560.21|562.41|560.21|562.2|560|0
1642762190000|2022-01-21 10:49:50|562.3|560.1|561.43|559.23|562.3|560.1|561.43|559.23|0
1642762200000|2022-01-21 10:50:00|560.99|558.79|560.99|558.79|560.99|558.79|560.89|558.69|0
1642762210000|2022-01-21 10:50:10|561.11|558.91|561.11|558.91|561.76|559.56|561.11|558.91|0
1642762220000|2022-01-21 10:50:20|560.89|558.69|561.43|559.23|561.43|559.23|560.89|558.69|0
1642762230000|2022-01-21 10:50:30|561.32|559.12|561.32|559.12|561.32|559.12|560.99|558.79|0
1642762240000|2022-01-21 10:50:40|561.43|559.23|560.45|558.25|561.43|559.23|560.45|558.25|0
1642762250000|2022-01-21 10:50:50|560.34|558.14|560.34|558.14|560.45|558.25|560.34|558.14|0
1642762260000|2022-01-21 10:51:00|560.56|558.36|560.24|558.04|560.56|558.36|560.12|557.92|0
1642762270000|2022-01-21 10:51:10|560.89|558.69|561.11|558.91|561.32|559.12|560.89|558.69|0
1642762280000|2022-01-21 10:51:20|561.21|559.01|560.78|558.58|561.21|559.01|560.78|558.58|0
1642762290000|2022-01-21 10:51:30|560.99|558.79|561.21|559.01|561.21|559.01|560.99|558.79|0
1642762300000|2022-01-21 10:51:40|561.54|559.34|561.65|559.45|561.65|559.45|561.43|559.23|0
1642762310000|2022-01-21 10:51:50|561.54|559.34|560.89|558.69|561.54|559.34|560.78|558.58|0
1642762320000|2022-01-21 10:52:00|560.78|558.58|560.78|558.58|560.89|558.69|560.78|558.58|0
1642762330000|2022-01-21 10:52:10|561.32|559.12|561.54|559.34|561.65|559.45|561.32|559.12|0
1642762340000|2022-01-21 10:52:20|561.65|559.45|561.21|559.01|561.65|559.45|561.21|559.01|0
1642762350000|2022-01-21 10:52:30|560.89|558.69|561.11|558.91|561.21|559.01|560.89|558.69|0
1642762360000|2022-01-21 10:52:40|561.21|559.01|560.99|558.79|561.21|559.01|560.89|558.69|0
1642762370000|2022-01-21 10:52:50|560.89|558.69|560.89|558.69|560.99|558.79|560.89|558.69|0
1642762380000|2022-01-21 10:53:00|560.67|558.47|560.89|558.69|561.21|559.01|560.67|558.47|0
1642762390000|2022-01-21 10:53:10|560.34|558.14|560.56|558.36|560.56|558.36|560.34|558.14|0
1642762400000|2022-01-21 10:53:20|560.34|558.14|560.12|557.92|560.45|558.25|560.12|557.92|0
1642762410000|2022-01-21 10:53:30|560.23|558.03|560.23|558.03|560.23|558.03|560.23|558.03|0
1642762420000|2022-01-21 10:53:40|560.12|557.92|560.12|557.92|560.12|557.92|560.12|557.92|0
1642762430000|2022-01-21 10:53:50|560.56|558.36|560.56|558.36|560.56|558.36|560.56|558.36|0
1642762440000|2022-01-21 10:54:00|560.45|558.25|560.77|558.57|560.77|558.57|560.45|558.25|0
1642762450000|2022-01-21 10:54:10|560.99|558.79|561.21|559.01|561.21|559.01|560.77|558.57|0
1642762460000|2022-01-21 10:54:20|561.43|559.23|561.43|559.23|561.43|559.23|561.43|559.23|0
1642762470000|2022-01-21 10:54:30|561.54|559.34|562.3|560.1|562.3|560.1|561.54|559.34|0
1642762480000|2022-01-21 10:54:40|562.52|560.32|562.3|560.1|562.52|560.32|562.3|560.1|0
1642762490000|2022-01-21 10:54:50|562.52|560.32|562.95|560.75|562.95|560.75|562.52|560.32|0
1642762500000|2022-01-21 10:55:00|563.07|560.87|562.95|560.75|563.17|560.97|562.95|560.75|0
1642762510000|2022-01-21 10:55:10|562.74|560.54|562.95|560.75|563.07|560.87|562.74|560.54|0
1642762520000|2022-01-21 10:55:20|563.07|560.87|562.95|560.75|563.07|560.87|562.95|560.75|0
1642762530000|2022-01-21 10:55:30|563.07|560.87|563.17|560.97|563.17|560.97|562.95|560.75|0
1642762540000|2022-01-21 10:55:40|563.39|561.19|563.39|561.19|563.39|561.19|563.17|560.97|0
1642762550000|2022-01-21 10:55:50|563.61|561.41|563.83|561.63|563.83|561.63|563.61|561.41|0
1642762560000|2022-01-21 10:56:00|564.05|561.85|564.05|561.85|564.05|561.85|564.05|561.85|0
1642762570000|2022-01-21 10:56:10|563.83|561.63|563.39|561.19|564.05|561.85|563.39|561.19|0
1642762580000|2022-01-21 10:56:20|563.17|560.97|563.39|561.19|563.39|561.19|563.17|560.97|0
1642762590000|2022-01-21 10:56:30|562.52|560.32|562.52|560.32|562.52|560.32|562.3|560.1|0
1642762600000|2022-01-21 10:56:40|562.63|560.43|562.52|560.32|562.63|560.43|562.52|560.32|0
1642762610000|2022-01-21 10:56:50|563.17|560.97|563.29|561.09|563.29|561.09|563.17|560.97|0
1642762620000|2022-01-21 10:57:00|562.95|560.75|562.3|560.1|562.95|560.75|562.3|560.1|0
1642762630000|2022-01-21 10:57:10|562.52|560.32|562.52|560.32|562.52|560.32|562.52|560.32|0
1642762640000|2022-01-21 10:57:20|562.63|560.43|562.52|560.32|562.63|560.43|562.52|560.32|0
1642762650000|2022-01-21 10:57:30|561.86|559.66|562.08|559.88|562.08|559.88|561.86|559.66|0
1642762660000|2022-01-21 10:57:40|561.86|559.66|561.65|559.45|561.86|559.66|561.43|559.23|0
1642762670000|2022-01-21 10:57:50|561.86|559.66|561.76|559.56|562.08|559.88|561.65|559.45|0
1642762680000|2022-01-21 10:58:00|561.86|559.66|560.99|558.79|561.86|559.66|560.99|558.79|0
1642762690000|2022-01-21 10:58:10|561.32|559.12|561.54|559.34|561.54|559.34|561.32|559.12|0
1642762700000|2022-01-21 10:58:20|561.65|559.45|561.76|559.56|561.76|559.56|561.65|559.45|0
1642762710000|2022-01-21 10:58:30|561.86|559.66|561.65|559.45|561.86|559.66|561.65|559.45|0
1642762720000|2022-01-21 10:58:40|561.1|558.9|560.99|558.79|561.1|558.9|560.99|558.79|0
1642762730000|2022-01-21 10:58:50|560.89|558.69|560.89|558.69|561.1|558.9|560.77|558.57|0
1642762740000|2022-01-21 10:59:00|560.99|558.79|560.56|558.36|560.99|558.79|560.56|558.36|0
1642762750000|2022-01-21 10:59:10|560.67|558.47|560.67|558.47|560.67|558.47|560.67|558.47|0
1642762760000|2022-01-21 10:59:20|560.56|558.36|560.34|558.14|560.56|558.36|560.34|558.14|0
1642762770000|2022-01-21 10:59:30|560.77|558.57|560.67|558.47|560.77|558.57|560.67|558.47|0
1642762780000|2022-01-21 10:59:40|560.77|558.57|560.23|558.03|560.77|558.57|560.23|558.03|0
1642762790000|2022-01-21 10:59:50|560.12|557.92|560.02|557.82|560.12|557.92|560.02|557.82|0
1642762800000|2022-01-21 11:00:00|560.34|558.14|560.77|558.57|561.21|559.01|560.34|558.14|0
1642762810000|2022-01-21 11:00:10|560.99|558.79|561.21|559.01|561.21|559.01|560.89|558.69|0
1642762820000|2022-01-21 11:00:20|561.54|559.34|561.1|558.9|561.54|559.34|561.1|558.9|0
1642762830000|2022-01-21 11:00:30|560.99|558.79|561.76|559.56|561.76|559.56|560.99|558.79|0
1642762840000|2022-01-21 11:00:40|561.86|559.66|561.76|559.56|562.08|559.88|561.76|559.56|0
1642762850000|2022-01-21 11:00:50|561.86|559.66|561.86|559.66|561.86|559.66|561.86|559.66|0
1642762860000|2022-01-21 11:01:00|562.08|559.88|562.41|560.21|562.41|560.21|562.08|559.88|0
1642762870000|2022-01-21 11:01:10|562.3|560.1|562.74|560.54|562.74|560.54|562.3|560.1|0
1642762880000|2022-01-21 11:01:20|562.85|560.65|562.95|560.75|562.95|560.75|562.85|560.65|0
1642762890000|2022-01-21 11:01:30|563.17|560.97|563.28|561.08|563.28|561.08|563.17|560.97|0
1642762900000|2022-01-21 11:01:40|563.39|561.19|563.39|561.19|563.39|561.19|563.39|561.19|0
1642762910000|2022-01-21 11:01:50|563.28|561.08|563.17|560.97|563.28|561.08|563.17|560.97|0
1642762920000|2022-01-21 11:02:00|562.95|560.75|563.61|561.41|563.61|561.41|562.95|560.75|0
1642762930000|2022-01-21 11:02:10|563.83|561.63|563.83|561.63|563.83|561.63|563.83|561.63|0
1642762940000|2022-01-21 11:02:20|563.72|561.52|563.61|561.41|563.72|561.52|563.61|561.41|0
1642762950000|2022-01-21 11:02:30|563.17|560.97|563.17|560.97|563.17|560.97|563.17|560.97|0
1642762960000|2022-01-21 11:02:40|563.39|561.19|563.39|561.19|563.39|561.19|563.39|561.19|0
1642762970000|2022-01-21 11:02:50|563.61|561.41|563.61|561.41|563.61|561.41|563.5|561.3|0
1642762980000|2022-01-21 11:03:00|563.83|561.63|563.72|561.52|563.83|561.63|563.61|561.41|0
1642762990000|2022-01-21 11:03:10|563.61|561.41|563.61|561.41|563.83|561.63|563.61|561.41|0
1642763000000|2022-01-21 11:03:20|563.5|561.3|563.61|561.41|563.61|561.41|563.5|561.3|0
1642763010000|2022-01-21 11:03:30|563.5|561.3|563.39|561.19|563.5|561.3|563.39|561.19|0
1642763020000|2022-01-21 11:03:40|563.28|561.08|563.39|561.19|563.39|561.19|563.28|561.08|0
1642763030000|2022-01-21 11:03:50|563.94|561.74|563.83|561.63|563.94|561.74|563.83|561.63|0
1642763040000|2022-01-21 11:04:00|563.61|561.41|563.61|561.41|563.83|561.63|563.61|561.41|0
1642763050000|2022-01-21 11:04:10|563.72|561.52|563.94|561.74|563.94|561.74|563.61|561.41|0
1642763060000|2022-01-21 11:04:20|564.04|561.84|563.83|561.63|564.04|561.84|563.83|561.63|0
1642763070000|2022-01-21 11:04:30|563.61|561.41|563.5|561.3|563.61|561.41|563.17|560.97|0
1642763080000|2022-01-21 11:04:40|563.61|561.41|563.39|561.19|563.61|561.41|563.39|561.19|0
1642763090000|2022-01-21 11:04:50|563.17|560.97|563.07|560.87|563.17|560.97|562.73|560.53|0
1642763100000|2022-01-21 11:05:00|563.17|560.97|563.17|560.97|563.17|560.97|563.17|560.97|0
1642763110000|2022-01-21 11:05:10|562.95|560.75|562.85|560.65|562.95|560.75|562.85|560.65|0
1642763120000|2022-01-21 11:05:20|562.73|560.53|562.73|560.53|562.73|560.53|562.73|560.53|0
1642763130000|2022-01-21 11:05:30|564.04|561.84|564.92|562.72|564.92|562.72|564.04|561.84|0
1642763140000|2022-01-21 11:05:40|565.14|562.94|565.35|563.15|565.35|563.15|565.14|562.94|0
1642763150000|2022-01-21 11:05:50|565.69|563.49|566.88|564.68|566.88|564.68|565.69|563.49|0
1642763160000|2022-01-21 11:06:00|566.78|564.58|566.45|564.25|566.78|564.58|566.23|564.03|0
1642763170000|2022-01-21 11:06:10|566.67|564.47|566.67|564.47|566.78|564.58|566.67|564.47|0
1642763180000|2022-01-21 11:06:20|567.1|564.9|568.42|566.22|568.42|566.22|567.1|564.9|0
1642763190000|2022-01-21 11:06:30|568.2|566|568.75|566.55|568.75|566.55|567.87|565.67|0
1642763200000|2022-01-21 11:06:40|568.2|566|568.42|566.22|568.63|566.43|568.2|566|0
1642763210000|2022-01-21 11:06:50|569.29|567.09|568.42|566.22|569.29|567.09|568.42|566.22|0
1642763220000|2022-01-21 11:07:00|567.76|565.56|567.98|565.78|567.98|565.78|567.76|565.56|0
1642763230000|2022-01-21 11:07:10|567.76|565.56|567.32|565.12|567.87|565.67|567.32|565.12|0
1642763240000|2022-01-21 11:07:20|567.54|565.34|567.1|564.9|567.54|565.34|567.1|564.9|0
1642763250000|2022-01-21 11:07:30|566.67|564.47|567.22|565.02|567.32|565.12|566.67|564.47|0
1642763260000|2022-01-21 11:07:40|567.98|565.78|568.53|566.33|568.53|566.33|567.98|565.78|0
1642763270000|2022-01-21 11:07:50|569.29|567.09|569.51|567.31|569.51|567.31|569.29|567.09|0
1642763280000|2022-01-21 11:08:00|568.97|566.77|568.63|566.43|568.97|566.77|568.63|566.43|0
1642763290000|2022-01-21 11:08:10|568.85|566.65|569.73|567.53|569.73|567.53|568.85|566.65|0
1642763300000|2022-01-21 11:08:20|569.29|567.09|569.51|567.31|569.51|567.31|569.07|566.87|0
1642763310000|2022-01-21 11:08:30|569.73|567.53|570.17|567.97|570.17|567.97|569.73|567.53|0
1642763320000|2022-01-21 11:08:40|570.06|567.86|570.39|568.19|570.39|568.19|570.06|567.86|0
1642763330000|2022-01-21 11:08:50|570.28|568.08|569.95|567.75|570.28|568.08|569.95|567.75|0
1642763340000|2022-01-21 11:09:00|569.73|567.53|569.84|567.64|569.95|567.75|569.51|567.31|0
1642763350000|2022-01-21 11:09:10|569.95|567.75|570.39|568.19|570.39|568.19|569.73|567.53|0
1642763360000|2022-01-21 11:09:20|570.83|568.63|571.7|569.5|571.7|569.5|570.83|568.63|0
1642763370000|2022-01-21 11:09:30|571.38|569.18|572.14|569.94|572.14|569.94|571.38|569.18|0
1642763380000|2022-01-21 11:09:40|572.36|570.16|571.26|569.06|572.36|570.16|571.26|569.06|0
1642763390000|2022-01-21 11:09:50|571.04|568.84|571.04|568.84|571.04|568.84|571.04|568.84|0
1642763400000|2022-01-21 11:10:00|570.5|568.3|570.5|568.3|570.61|568.41|570.5|568.3|0
1642763410000|2022-01-21 11:10:10|570.61|568.41|570.72|568.52|570.83|568.63|570.61|568.41|0
1642763420000|2022-01-21 11:10:20|570.83|568.63|570.94|568.74|570.94|568.74|570.61|568.41|0
1642763430000|2022-01-21 11:10:30|570.83|568.63|570.83|568.63|571.04|568.84|570.83|568.63|0
1642763440000|2022-01-21 11:10:40|570.5|568.3|571.26|569.06|571.26|569.06|570.5|568.3|0
1642763450000|2022-01-21 11:10:50|571.38|569.18|572.58|570.38|572.58|570.38|571.38|569.18|0
1642763460000|2022-01-21 11:11:00|572.47|570.27|572.26|570.06|572.47|570.27|571.92|569.72|0
1642763470000|2022-01-21 11:11:10|572.36|570.16|571.38|569.18|572.36|570.16|571.38|569.18|0
1642763480000|2022-01-21 11:11:20|571.48|569.28|571.92|569.72|571.92|569.72|571.48|569.28|0
1642763490000|2022-01-21 11:11:30|572.14|569.94|571.82|569.62|572.14|569.94|571.82|569.62|0
1642763500000|2022-01-21 11:11:40|571.7|569.5|571.7|569.5|571.82|569.62|571.7|569.5|0
1642763510000|2022-01-21 11:11:50|571.48|569.28|571.26|569.06|571.48|569.28|571.26|569.06|0
1642763520000|2022-01-21 11:12:00|570.82|568.62|570.61|568.41|570.82|568.62|570.39|568.19|0
1642763530000|2022-01-21 11:12:10|570.17|567.97|570.61|568.41|570.61|568.41|570.17|567.97|0
1642763540000|2022-01-21 11:12:20|570.82|568.62|570.17|567.97|570.82|568.62|570.17|567.97|0
1642763550000|2022-01-21 11:12:30|570.39|568.19|569.4|567.2|570.39|568.19|569.4|567.2|0
1642763560000|2022-01-21 11:12:40|569.19|566.99|569.84|567.64|569.84|567.64|569.19|566.99|0
1642763570000|2022-01-21 11:12:50|569.19|566.99|569.95|567.75|569.95|567.75|569.19|566.99|0
1642763580000|2022-01-21 11:13:00|570.39|568.19|570.5|568.3|570.61|568.41|570.39|568.19|0
1642763590000|2022-01-21 11:13:10|570.17|567.97|569.95|567.75|570.17|567.97|569.73|567.53|0
1642763600000|2022-01-21 11:13:20|569.73|567.53|569.84|567.64|569.84|567.64|569.73|567.53|0
1642763610000|2022-01-21 11:13:30|570.39|568.19|569.51|567.31|570.39|568.19|569.51|567.31|0
1642763620000|2022-01-21 11:13:40|569.19|566.99|569.4|567.2|569.4|567.2|568.97|566.77|0
1642763630000|2022-01-21 11:13:50|569.73|567.53|569.29|567.09|569.73|567.53|569.29|567.09|0
1642763640000|2022-01-21 11:14:00|569.51|567.31|570.61|568.41|570.61|568.41|569.51|567.31|0
1642763650000|2022-01-21 11:14:10|570.72|568.52|570.94|568.74|570.94|568.74|570.72|568.52|0
1642763660000|2022-01-21 11:14:20|571.04|568.84|570.61|568.41|571.26|569.06|570.61|568.41|0
1642763670000|2022-01-21 11:14:30|570.39|568.19|571.04|568.84|571.04|568.84|570.39|568.19|0
1642763680000|2022-01-21 11:14:40|571.16|568.96|571.04|568.84|571.26|569.06|571.04|568.84|0
1642763690000|2022-01-21 11:14:50|570.94|568.74|571.48|569.28|571.48|569.28|570.94|568.74|0
1642763700000|2022-01-21 11:15:00|571.26|569.06|571.92|569.72|571.92|569.72|571.26|569.06|0
1642763710000|2022-01-21 11:15:10|572.14|569.94|572.58|570.38|572.58|570.38|571.92|569.72|0
1642763720000|2022-01-21 11:15:20|573.46|571.26|573.68|571.48|573.68|571.48|573.02|570.82|0
1642763730000|2022-01-21 11:15:30|573.9|571.7|573.68|571.48|573.9|571.7|573.68|571.48|0
1642763740000|2022-01-21 11:15:40|573.24|571.04|573.57|571.37|573.57|571.37|573.24|571.04|0
1642763750000|2022-01-21 11:15:50|573.79|571.59|573.9|571.7|573.9|571.7|573.68|571.48|0
1642763760000|2022-01-21 11:16:00|573.79|571.59|573.46|571.26|573.79|571.59|573.24|571.04|0
1642763770000|2022-01-21 11:16:10|573.57|571.37|574.56|572.36|574.56|572.36|573.46|571.26|0
1642763780000|2022-01-21 11:16:20|574.01|571.81|574.12|571.92|574.23|572.03|574.01|571.81|0
1642763790000|2022-01-21 11:16:30|573.9|571.7|573.57|571.37|574.12|571.92|573.57|571.37|0
1642763800000|2022-01-21 11:16:40|573.68|571.48|572.8|570.6|573.68|571.48|572.8|570.6|0
1642763810000|2022-01-21 11:16:50|572.58|570.38|572.36|570.16|572.58|570.38|572.36|570.16|0
1642763820000|2022-01-21 11:17:00|572.47|570.27|572.14|569.94|572.47|570.27|571.92|569.72|0
1642763830000|2022-01-21 11:17:10|572.69|570.49|573.57|571.37|573.57|571.37|572.69|570.49|0
1642763840000|2022-01-21 11:17:20|573.9|571.7|573.68|571.48|573.9|571.7|573.68|571.48|0
1642763850000|2022-01-21 11:17:30|573.79|571.59|572.91|570.71|573.79|571.59|572.8|570.6|0
1642763860000|2022-01-21 11:17:40|573.02|570.82|573.68|571.48|573.68|571.48|573.02|570.82|0
1642763870000|2022-01-21 11:17:50|573.9|571.7|573.9|571.7|574.34|572.14|573.9|571.7|0
1642763880000|2022-01-21 11:18:00|574.01|571.81|574.12|571.92|574.12|571.92|574.01|571.81|0
1642763890000|2022-01-21 11:18:10|573.9|571.7|574.01|571.81|574.01|571.81|573.9|571.7|0
1642763900000|2022-01-21 11:18:20|573.68|571.48|573.9|571.7|573.9|571.7|573.68|571.48|0
1642763910000|2022-01-21 11:18:30|574.12|571.92|573.9|571.7|574.12|571.92|573.9|571.7|0
1642763920000|2022-01-21 11:18:40|574.12|571.92|575.87|573.67|576.09|573.89|574.12|571.92|0
1642763930000|2022-01-21 11:18:50|576.53|574.33|575.87|573.67|576.75|574.55|575.87|573.67|0
1642763940000|2022-01-21 11:19:00|575.43|573.23|577.86|575.66|577.86|575.66|575.43|573.23|0
1642763950000|2022-01-21 11:19:10|578.08|575.88|578.41|576.21|578.41|576.21|577.41|575.21|0
1642763960000|2022-01-21 11:19:20|577.85|575.65|578.08|575.88|578.08|575.88|577.85|575.65|0
1642763970000|2022-01-21 11:19:30|577.85|575.65|577.97|575.77|577.97|575.77|577.75|575.55|0
1642763980000|2022-01-21 11:19:40|577.63|575.43|577.41|575.21|577.63|575.43|577.41|575.21|0
1642763990000|2022-01-21 11:19:50|576.53|574.33|576.65|574.45|577.09|574.89|576.53|574.33|0
1642764000000|2022-01-21 11:20:00|576.75|574.55|576.31|574.11|576.75|574.55|576.31|574.11|0
1642764010000|2022-01-21 11:20:10|576.43|574.23|575.87|573.67|576.43|574.23|575.65|573.45|0
1642764020000|2022-01-21 11:20:20|575.65|573.45|575.77|573.57|575.87|573.67|575.65|573.45|0
1642764030000|2022-01-21 11:20:30|576.53|574.33|576.65|574.45|577.19|574.99|576.53|574.33|0
1642764040000|2022-01-21 11:20:40|576.75|574.55|577.31|575.11|577.31|575.11|576.53|574.33|0
1642764050000|2022-01-21 11:20:50|577.19|574.99|577.41|575.21|577.41|575.21|576.97|574.77|0
1642764060000|2022-01-21 11:21:00|576.87|574.67|576.75|574.55|576.87|574.67|576.75|574.55|0
1642764070000|2022-01-21 11:21:10|576.65|574.45|576.21|574.01|576.75|574.55|576.21|574.01|0
1642764080000|2022-01-21 11:21:20|576.31|574.11|575.55|573.35|576.31|574.11|575.55|573.35|0
1642764090000|2022-01-21 11:21:30|575.65|573.45|575.65|573.45|575.87|573.67|575.55|573.35|0
1642764100000|2022-01-21 11:21:40|575.43|573.23|575.33|573.13|575.43|573.23|575.11|572.91|0
1642764110000|2022-01-21 11:21:50|575.43|573.23|575.87|573.67|575.87|573.67|575.43|573.23|0
1642764120000|2022-01-21 11:22:00|576.31|574.11|575.65|573.45|576.53|574.33|575.65|573.45|0
1642764130000|2022-01-21 11:22:10|575.77|573.57|576.53|574.33|576.53|574.33|575.77|573.57|0
1642764140000|2022-01-21 11:22:20|576.31|574.11|576.31|574.11|576.31|574.11|576.31|574.11|0
1642764150000|2022-01-21 11:22:30|576.53|574.33|576.53|574.33|576.53|574.33|576.53|574.33|0
1642764160000|2022-01-21 11:22:40|576.31|574.11|576.53|574.33|576.53|574.33|576.31|574.11|0
1642764170000|2022-01-21 11:22:50|576.31|574.11|576.53|574.33|576.53|574.33|576.31|574.11|0
1642764180000|2022-01-21 11:23:00|576.65|574.45|576.75|574.55|576.75|574.55|576.65|574.45|0
1642764190000|2022-01-21 11:23:10|577.19|574.99|577.85|575.65|578.07|575.87|577.19|574.99|0
1642764200000|2022-01-21 11:23:20|578.07|575.87|577.85|575.65|578.07|575.87|577.85|575.65|0
1642764210000|2022-01-21 11:23:30|577.75|575.55|577.63|575.43|577.75|575.55|577.41|575.21|0
1642764220000|2022-01-21 11:23:40|578.07|575.87|577.63|575.43|578.07|575.87|577.63|575.43|0
1642764230000|2022-01-21 11:23:50|577.85|575.65|578.29|576.09|578.51|576.31|577.85|575.65|0
1642764240000|2022-01-21 11:24:00|578.07|575.87|577.85|575.65|578.07|575.87|577.85|575.65|0
1642764250000|2022-01-21 11:24:10|577.97|575.77|577.85|575.65|578.07|575.87|577.85|575.65|0
1642764260000|2022-01-21 11:24:20|578.07|575.87|580.28|578.08|580.28|578.08|578.07|575.87|0
1642764270000|2022-01-21 11:24:30|579.73|577.53|580.28|578.08|580.28|578.08|579.73|577.53|0
1642764280000|2022-01-21 11:24:40|580.17|577.97|580.39|578.19|580.39|578.19|580.17|577.97|0
1642764290000|2022-01-21 11:24:50|580.06|577.86|580.39|578.19|580.5|578.3|580.06|577.86|0
1642764300000|2022-01-21 11:25:00|580.28|578.08|581.16|578.96|581.16|578.96|580.28|578.08|0
1642764310000|2022-01-21 11:25:10|580.28|578.08|578.96|576.76|580.28|578.08|578.96|576.76|0
1642764320000|2022-01-21 11:25:20|579.18|576.98|578.73|576.53|579.18|576.98|578.73|576.53|0
1642764330000|2022-01-21 11:25:30|578.51|576.31|578.96|576.76|579.18|576.98|578.51|576.31|0
1642764340000|2022-01-21 11:25:40|578.85|576.65|578.51|576.31|578.85|576.65|578.41|576.21|0
1642764350000|2022-01-21 11:25:50|578.41|576.21|579.84|577.64|579.84|577.64|578.41|576.21|0
1642764360000|2022-01-21 11:26:00|579.95|577.75|579.51|577.31|580.06|577.86|579.4|577.2|0
1642764370000|2022-01-21 11:26:10|579.4|577.2|579.4|577.2|579.4|577.2|579.18|576.98|0
1642764380000|2022-01-21 11:26:20|579.84|577.64|579.28|577.08|579.84|577.64|579.28|577.08|0
1642764390000|2022-01-21 11:26:30|579.18|576.98|581.78|579.58|581.78|579.58|579.18|576.98|0
1642764400000|2022-01-21 11:26:40|580.68|578.48|581.1|578.9|581.1|578.9|580.44|578.24|0
1642764410000|2022-01-21 11:26:50|580.98|578.78|581.2|579|581.2|579|580.88|578.68|0
1642764420000|2022-01-21 11:27:00|581.42|579.22|581.64|579.44|581.64|579.44|581.42|579.22|0
1642764430000|2022-01-21 11:27:10|582.3|580.1|582.52|580.32|582.52|580.32|582.3|580.1|0
1642764440000|2022-01-21 11:27:20|582.41|580.21|582.3|580.1|582.52|580.32|582.3|580.1|0
1642764450000|2022-01-21 11:27:30|582.41|580.21|581.86|579.66|582.41|580.21|581.86|579.66|0
1642764460000|2022-01-21 11:27:40|582.08|579.88|581.86|579.66|582.3|580.1|581.86|579.66|0
1642764470000|2022-01-21 11:27:50|581.64|579.44|581.86|579.66|581.86|579.66|581.64|579.44|0
1642764480000|2022-01-21 11:28:00|581.75|579.55|581.32|579.12|581.75|579.55|581.1|578.9|0
1642764490000|2022-01-21 11:28:10|581.2|579|581.42|579.22|581.64|579.44|581.2|579|0
1642764500000|2022-01-21 11:28:20|581.2|579|580.76|578.56|581.42|579.22|580.76|578.56|0
1642764510000|2022-01-21 11:28:30|580.32|578.12|580.54|578.34|580.54|578.34|580.32|578.12|0
1642764520000|2022-01-21 11:28:40|580.32|578.12|580.32|578.12|580.54|578.34|580.32|578.12|0
1642764530000|2022-01-21 11:28:50|580.11|577.91|580.11|577.91|580.11|577.91|580.11|577.91|0
1642764540000|2022-01-21 11:29:00|580.32|578.12|580.76|578.56|580.76|578.56|580.32|578.12|0
1642764550000|2022-01-21 11:29:10|580.66|578.46|579.89|577.69|580.66|578.46|579.89|577.69|0
1642764560000|2022-01-21 11:29:20|579.45|577.25|579.01|576.81|579.45|577.25|579.01|576.81|0
1642764570000|2022-01-21 11:29:30|578.79|576.59|578.79|576.59|578.79|576.59|578.79|576.59|0
1642764580000|2022-01-21 11:29:40|578.57|576.37|578.57|576.37|578.69|576.49|578.57|576.37|0
1642764590000|2022-01-21 11:29:50|578.79|576.59|578.9|576.7|578.9|576.7|578.79|576.59|0
1642764600000|2022-01-21 11:30:00|578.79|576.59|579.23|577.03|579.23|577.03|578.79|576.59|0
1642764610000|2022-01-21 11:30:10|579.78|577.58|579.78|577.58|579.78|577.58|579.23|577.03|0
1642764620000|2022-01-21 11:30:20|579.89|577.69|579.89|577.69|579.89|577.69|579.78|577.58|0
1642764630000|2022-01-21 11:30:30|580.11|577.91|579.89|577.69|580.11|577.91|579.67|577.47|0
1642764640000|2022-01-21 11:30:40|580.11|577.91|580.98|578.78|581.1|578.9|580.11|577.91|0
1642764650000|2022-01-21 11:30:50|581.1|578.9|580.98|578.78|581.2|579|580.98|578.78|0
1642764660000|2022-01-21 11:31:00|581.86|579.66|581.42|579.22|581.86|579.66|580.76|578.56|0
1642764670000|2022-01-21 11:31:10|581.53|579.33|581.86|579.66|581.86|579.66|581.53|579.33|0
1642764680000|2022-01-21 11:31:20|582.08|579.88|582.52|580.32|582.74|580.54|582.08|579.88|0
1642764690000|2022-01-21 11:31:30|582.74|580.54|582.3|580.1|582.74|580.54|581.97|579.77|0
1642764700000|2022-01-21 11:31:40|582.52|580.32|581.86|579.66|582.52|580.32|581.86|579.66|0
1642764710000|2022-01-21 11:31:50|581.2|579|581.42|579.22|581.42|579.22|581.2|579|0
1642764720000|2022-01-21 11:32:00|581.2|579|581.31|579.11|581.31|579.11|581.2|579|0
1642764730000|2022-01-21 11:32:10|580.76|578.56|580.54|578.34|580.76|578.56|580.32|578.12|0
1642764740000|2022-01-21 11:32:20|580.44|578.24|580.66|578.46|580.66|578.46|580.32|578.12|0
1642764750000|2022-01-21 11:32:30|580.76|578.56|580.32|578.12|580.76|578.56|580.32|578.12|0
1642764760000|2022-01-21 11:32:40|580.54|578.34|581.42|579.22|581.42|579.22|580.54|578.34|0
1642764770000|2022-01-21 11:32:50|581.75|579.55|581.64|579.44|581.86|579.66|581.64|579.44|0
1642764780000|2022-01-21 11:33:00|581.42|579.22|581.97|579.77|581.97|579.77|581.42|579.22|0
1642764790000|2022-01-21 11:33:10|582.08|579.88|581.42|579.22|582.08|579.88|580.98|578.78|0
1642764800000|2022-01-21 11:33:20|581.31|579.11|580.98|578.78|581.31|579.11|580.98|578.78|0
1642764810000|2022-01-21 11:33:30|581.1|578.9|582.52|580.32|582.52|580.32|581.1|578.9|0
1642764820000|2022-01-21 11:33:40|582.08|579.88|581.64|579.44|582.08|579.88|581.64|579.44|0
1642764830000|2022-01-21 11:33:50|581.86|579.66|582.3|580.1|582.3|580.1|581.86|579.66|0
1642764840000|2022-01-21 11:34:00|582.41|580.21|582.52|580.32|582.52|580.32|582.08|579.88|0
1642764850000|2022-01-21 11:34:10|581.86|579.66|582.08|579.88|582.08|579.88|581.86|579.66|0
1642764860000|2022-01-21 11:34:20|581.64|579.44|581.53|579.33|581.64|579.44|581.42|579.22|0
1642764870000|2022-01-21 11:34:30|581.42|579.22|581.2|579|581.42|579.22|581.2|579|0
1642764880000|2022-01-21 11:34:40|581.42|579.22|581.64|579.44|581.64|579.44|581.42|579.22|0
1642764890000|2022-01-21 11:34:50|581.86|579.66|581.64|579.44|581.86|579.66|581.53|579.33|0
1642764900000|2022-01-21 11:35:00|581.75|579.55|581.64|579.44|581.75|579.55|581.53|579.33|0
1642764910000|2022-01-21 11:35:10|581.42|579.22|580.98|578.78|581.42|579.22|580.98|578.78|0
1642764920000|2022-01-21 11:35:20|580.32|578.12|580.76|578.56|580.76|578.56|580.32|578.12|0
1642764930000|2022-01-21 11:35:30|580.54|578.34|580.1|577.9|580.54|578.34|580.1|577.9|0
1642764940000|2022-01-21 11:35:40|580.22|578.02|580|577.8|580.22|578.02|580|577.8|0
1642764950000|2022-01-21 11:35:50|580.1|577.9|579.88|577.68|580.1|577.9|579.88|577.68|0
1642764960000|2022-01-21 11:36:00|579.45|577.25|578.79|576.59|579.45|577.25|578.79|576.59|0
1642764970000|2022-01-21 11:36:10|579.01|576.81|579.01|576.81|579.01|576.81|579.01|576.81|0
1642764980000|2022-01-21 11:36:20|578.79|576.59|578.13|575.93|578.79|576.59|577.91|575.71|0
1642764990000|2022-01-21 11:36:30|577.7|575.5|577.81|575.61|577.91|575.71|577.7|575.5|0
1642765000000|2022-01-21 11:36:40|578.13|575.93|577.59|575.39|578.35|576.15|577.59|575.39|0
1642765010000|2022-01-21 11:36:50|577.26|575.06|576.6|574.4|577.26|575.06|576.6|574.4|0
1642765020000|2022-01-21 11:37:00|575.95|573.75|576.38|574.18|576.38|574.18|575.95|573.75|0
1642765030000|2022-01-21 11:37:10|576.16|573.96|575.51|573.31|576.16|573.96|575.51|573.31|0
1642765040000|2022-01-21 11:37:20|575.62|573.42|576.16|573.96|576.16|573.96|575.62|573.42|0
1642765050000|2022-01-21 11:37:30|576.5|574.3|576.38|574.18|576.5|574.3|576.16|573.96|0
1642765060000|2022-01-21 11:37:40|575.95|573.75|576.82|574.62|576.82|574.62|575.95|573.75|0
1642765070000|2022-01-21 11:37:50|577.15|574.95|576.82|574.62|577.15|574.95|576.38|574.18|0
1642765080000|2022-01-21 11:38:00|576.38|574.18|576.16|573.96|576.38|574.18|575.73|573.53|0
1642765090000|2022-01-21 11:38:10|575.73|573.53|576.16|573.96|576.16|573.96|575.73|573.53|0
1642765100000|2022-01-21 11:38:20|575.73|573.53|575.73|573.53|575.73|573.53|575.73|573.53|0
1642765110000|2022-01-21 11:38:30|575.51|573.31|573.98|571.78|575.51|573.31|573.98|571.78|0
1642765120000|2022-01-21 11:38:40|574.2|572|574.2|572|574.85|572.65|574.2|572|0
1642765130000|2022-01-21 11:38:50|574.31|572.11|574.31|572.11|574.63|572.43|574.31|572.11|0
1642765140000|2022-01-21 11:39:00|574.85|572.65|575.07|572.87|575.07|572.87|574.63|572.43|0
1642765150000|2022-01-21 11:39:10|574.63|572.43|574.85|572.65|574.85|572.65|574.63|572.43|0
1642765160000|2022-01-21 11:39:20|574.75|572.55|575.29|573.09|575.29|573.09|574.63|572.43|0
1642765170000|2022-01-21 11:39:30|575.51|573.31|574.2|572|575.51|573.31|574.2|572|0
1642765180000|2022-01-21 11:39:40|574.63|572.43|574.75|572.55|574.75|572.55|574.63|572.43|0
1642765190000|2022-01-21 11:39:50|574.85|572.65|574.97|572.77|575.07|572.87|574.85|572.65|0
1642765200000|2022-01-21 11:40:00|574.75|572.55|574.97|572.77|574.97|572.77|574.75|572.55|0
1642765210000|2022-01-21 11:40:10|574.85|572.65|575.18|572.98|575.51|573.31|574.85|572.65|0
1642765220000|2022-01-21 11:40:20|575.84|573.64|575.73|573.53|575.95|573.75|575.73|573.53|0
1642765230000|2022-01-21 11:40:30|575.95|573.75|576.16|573.96|576.38|574.18|575.95|573.75|0
1642765240000|2022-01-21 11:40:40|576.38|574.18|576.28|574.08|576.38|574.18|576.16|573.96|0
1642765250000|2022-01-21 11:40:50|576.5|574.3|575.51|573.31|576.5|574.3|575.51|573.31|0
1642765260000|2022-01-21 11:41:00|575.95|573.75|576.28|574.08|576.38|574.18|575.95|573.75|0
1642765270000|2022-01-21 11:41:10|576.38|574.18|576.71|574.51|576.71|574.51|576.38|574.18|0
1642765280000|2022-01-21 11:41:20|576.82|574.62|576.6|574.4|577.26|575.06|576.6|574.4|0
1642765290000|2022-01-21 11:41:30|576.38|574.18|576.93|574.73|576.93|574.73|576.38|574.18|0
1642765300000|2022-01-21 11:41:40|577.04|574.84|577.59|575.39|577.59|575.39|576.82|574.62|0
1642765310000|2022-01-21 11:41:50|577.69|575.49|577.69|575.49|577.91|575.71|577.69|575.49|0
1642765320000|2022-01-21 11:42:00|577.37|575.17|577.59|575.39|577.69|575.49|577.37|575.17|0
1642765330000|2022-01-21 11:42:10|577.69|575.49|577.91|575.71|578.13|575.93|577.69|575.49|0
1642765340000|2022-01-21 11:42:20|578.25|576.05|578.35|576.15|578.35|576.15|578.25|576.05|0
1642765350000|2022-01-21 11:42:30|578.25|576.05|578.57|576.37|578.57|576.37|578.13|575.93|0
1642765360000|2022-01-21 11:42:40|578.79|576.59|578.79|576.59|578.79|576.59|578.79|576.59|0
1642765370000|2022-01-21 11:42:50|578.35|576.15|578.35|576.15|578.35|576.15|578.13|575.93|0
1642765380000|2022-01-21 11:43:00|578.25|576.05|578.57|576.37|578.57|576.37|578.25|576.05|0
1642765390000|2022-01-21 11:43:10|578.79|576.59|578.25|576.05|578.79|576.59|578.25|576.05|0
1642765400000|2022-01-21 11:43:20|578.03|575.83|577.48|575.28|578.03|575.83|577.48|575.28|0
1642765410000|2022-01-21 11:43:30|577.59|575.39|577.81|575.61|577.81|575.61|577.59|575.39|0
1642765420000|2022-01-21 11:43:40|577.91|575.71|578.79|576.59|578.79|576.59|577.91|575.71|0
1642765430000|2022-01-21 11:43:50|579.12|576.92|579.34|577.14|579.34|577.14|579.01|576.81|0
1642765440000|2022-01-21 11:44:00|578.79|576.59|578.68|576.48|578.79|576.59|578.68|576.48|0
1642765450000|2022-01-21 11:44:10|578.35|576.15|577.91|575.71|578.35|576.15|577.91|575.71|0
1642765460000|2022-01-21 11:44:20|577.81|575.61|577.69|575.49|577.81|575.61|577.69|575.49|0
1642765470000|2022-01-21 11:44:30|577.47|575.27|577.26|575.06|577.47|575.27|577.26|575.06|0
1642765480000|2022-01-21 11:44:40|577.15|574.95|577.04|574.84|577.15|574.95|577.04|574.84|0
1642765490000|2022-01-21 11:44:50|577.26|575.06|577.26|575.06|577.26|575.06|577.15|574.95|0
1642765500000|2022-01-21 11:45:00|577.59|575.39|577.69|575.49|577.69|575.49|577.37|575.17|0
1642765510000|2022-01-21 11:45:10|577.59|575.39|577.37|575.17|577.59|575.39|577.37|575.17|0
1642765520000|2022-01-21 11:45:20|577.47|575.27|577.91|575.71|578.13|575.93|577.47|575.27|0
1642765530000|2022-01-21 11:45:30|577.59|575.39|577.47|575.27|577.81|575.61|577.47|575.27|0
1642765540000|2022-01-21 11:45:40|577.37|575.17|577.26|575.06|577.37|575.17|577.26|575.06|0
1642765550000|2022-01-21 11:45:50|577.37|575.17|577.26|575.06|577.37|575.17|577.26|575.06|0
1642765560000|2022-01-21 11:46:00|577.04|574.84|578.13|575.93|578.13|575.93|577.04|574.84|0
1642765570000|2022-01-21 11:46:10|578.35|576.15|579.23|577.03|579.23|577.03|578.35|576.15|0
1642765580000|2022-01-21 11:46:20|579.44|577.24|578.79|576.59|579.44|577.24|578.79|576.59|0
1642765590000|2022-01-21 11:46:30|578.46|576.26|579.44|577.24|579.44|577.24|578.46|576.26|0
1642765600000|2022-01-21 11:46:40|579.66|577.46|579.44|577.24|579.66|577.46|579.44|577.24|0
1642765610000|2022-01-21 11:46:50|579.78|577.58|580.22|578.02|580.65|578.45|579.78|577.58|0
1642765620000|2022-01-21 11:47:00|580.1|577.9|579.88|577.68|580.1|577.9|579.88|577.68|0
1642765630000|2022-01-21 11:47:10|580.1|577.9|579.23|577.03|580.1|577.9|579.23|577.03|0
1642765640000|2022-01-21 11:47:20|578.79|576.59|578.23|576.03|578.79|576.59|578.23|576.03|0
1642765650000|2022-01-21 11:47:30|578.34|576.14|578.45|576.25|578.45|576.25|578.23|576.03|0
1642765660000|2022-01-21 11:47:40|578.56|576.36|578.67|576.47|578.67|576.47|578.45|576.25|0
1642765670000|2022-01-21 11:47:50|578.45|576.25|578.78|576.58|578.78|576.58|578.34|576.14|0
1642765680000|2022-01-21 11:48:00|578.89|576.69|578.89|576.69|579.43|577.23|578.89|576.69|0
1642765690000|2022-01-21 11:48:10|578.99|576.79|580.31|578.11|580.31|578.11|578.99|576.79|0
1642765700000|2022-01-21 11:48:20|580.75|578.55|580.97|578.77|580.97|578.77|580.75|578.55|0
1642765710000|2022-01-21 11:48:30|581.52|579.32|580.97|578.77|581.52|579.32|580.97|578.77|0
1642765720000|2022-01-21 11:48:40|581.63|579.43|581.08|578.88|581.63|579.43|581.08|578.88|0
1642765730000|2022-01-21 11:48:50|581.41|579.21|581.41|579.21|581.85|579.65|581.41|579.21|0
1642765740000|2022-01-21 11:49:00|581.08|578.88|580.75|578.55|581.19|578.99|580.75|578.55|0
1642765750000|2022-01-21 11:49:10|580.86|578.66|581.08|578.88|581.08|578.88|580.86|578.66|0
1642765760000|2022-01-21 11:49:20|580.97|578.77|581.41|579.21|581.41|579.21|580.97|578.77|0
1642765770000|2022-01-21 11:49:30|581.63|579.43|580.75|578.55|581.96|579.76|580.75|578.55|0
1642765780000|2022-01-21 11:49:40|580.09|577.89|580.09|577.89|580.09|577.89|579.65|577.45|0
1642765790000|2022-01-21 11:49:50|580.2|578|579.99|577.79|580.75|578.55|579.99|577.79|0
1642765800000|2022-01-21 11:50:00|580.31|578.11|579.77|577.57|580.31|578.11|579.65|577.45|0
1642765810000|2022-01-21 11:50:10|579.65|577.45|579.43|577.23|579.65|577.45|579.43|577.23|0
1642765820000|2022-01-21 11:50:20|579.65|577.45|579.33|577.13|579.87|577.67|579.33|577.13|0
1642765830000|2022-01-21 11:50:30|579.43|577.23|580.2|578|580.31|578.11|579.43|577.23|0
1642765840000|2022-01-21 11:50:40|580.31|578.11|580.31|578.11|580.31|578.11|580.09|577.89|0
1642765850000|2022-01-21 11:50:50|580.53|578.33|580.31|578.11|580.53|578.33|580.31|578.11|0
1642765860000|2022-01-21 11:51:00|579.87|577.67|580.31|578.11|580.31|578.11|579.87|577.67|0
1642765870000|2022-01-21 11:51:10|580.2|578|579.77|577.57|580.2|578|579.77|577.57|0
1642765880000|2022-01-21 11:51:20|579.65|577.45|578.99|576.79|579.65|577.45|578.77|576.57|0
1642765890000|2022-01-21 11:51:30|579.21|577.01|578.89|576.69|579.43|577.23|578.89|576.69|0
1642765900000|2022-01-21 11:51:40|579.21|577.01|579.33|577.13|579.43|577.23|579.21|577.01|0
1642765910000|2022-01-21 11:51:50|579.21|577.01|579.11|576.91|579.21|577.01|578.77|576.57|0
1642765920000|2022-01-21 11:52:00|578.99|576.79|579.21|577.01|579.43|577.23|578.99|576.79|0
1642765930000|2022-01-21 11:52:10|579.87|577.67|579.87|577.67|579.87|577.67|579.65|577.45|0
1642765940000|2022-01-21 11:52:20|580.09|577.89|580.31|578.11|580.53|578.33|580.09|577.89|0
1642765950000|2022-01-21 11:52:30|580.75|578.55|580.42|578.22|580.75|578.55|580.09|577.89|0
1642765960000|2022-01-21 11:52:40|580.97|578.77|580.64|578.44|580.97|578.77|580.53|578.33|0
1642765970000|2022-01-21 11:52:50|580.53|578.33|580.75|578.55|580.75|578.55|580.31|578.11|0
1642765980000|2022-01-21 11:53:00|580.53|578.33|581.19|578.99|581.19|578.99|580.53|578.33|0
1642765990000|2022-01-21 11:53:10|581.85|579.65|581.19|578.99|581.85|579.65|581.19|578.99|0
1642766000000|2022-01-21 11:53:20|580.75|578.55|581.19|578.99|581.19|578.99|580.53|578.33|0
1642766010000|2022-01-21 11:53:30|581.41|579.21|580.75|578.55|581.41|579.21|580.75|578.55|0
1642766020000|2022-01-21 11:53:40|580.64|578.44|580.31|578.11|580.64|578.44|580.09|577.89|0
1642766030000|2022-01-21 11:53:50|580.64|578.44|580.86|578.66|580.86|578.66|580.64|578.44|0
1642766040000|2022-01-21 11:54:00|580.97|578.77|580.75|578.55|580.97|578.77|580.53|578.33|0
1642766050000|2022-01-21 11:54:10|580.97|578.77|580.97|578.77|580.97|578.77|580.75|578.55|0
1642766060000|2022-01-21 11:54:20|580.64|578.44|580.75|578.55|580.86|578.66|580.53|578.33|0
1642766070000|2022-01-21 11:54:30|580.86|578.66|580.31|578.11|580.97|578.77|580.31|578.11|0
1642766080000|2022-01-21 11:54:40|579.65|577.45|579.55|577.35|579.87|577.67|579.55|577.35|0
1642766090000|2022-01-21 11:54:50|579.65|577.45|579.21|577.01|579.65|577.45|579.11|576.91|0
1642766100000|2022-01-21 11:55:00|579.65|577.45|578.55|576.35|579.65|577.45|578.55|576.35|0
1642766110000|2022-01-21 11:55:10|578.77|576.57|578.77|576.57|578.99|576.79|578.77|576.57|0
1642766120000|2022-01-21 11:55:20|578.89|576.69|578.12|575.92|578.89|576.69|578.12|575.92|0
1642766130000|2022-01-21 11:55:30|578.34|576.14|576.7|574.5|578.34|576.14|576.7|574.5|0
1642766140000|2022-01-21 11:55:40|576.8|574.6|576.8|574.6|577.02|574.82|576.8|574.6|0
1642766150000|2022-01-21 11:55:50|576.15|573.95|575.71|573.51|576.15|573.95|575.49|573.29|0
1642766160000|2022-01-21 11:56:00|575.17|572.97|575.6|573.4|575.6|573.4|575.05|572.85|0
1642766170000|2022-01-21 11:56:10|576.04|573.84|577.9|575.7|577.9|575.7|576.04|573.84|0
1642766180000|2022-01-21 11:56:20|578.12|575.92|578.01|575.81|578.12|575.92|577.9|575.7|0
1642766190000|2022-01-21 11:56:30|578.12|575.92|577.9|575.7|578.12|575.92|577.46|575.26|0
1642766200000|2022-01-21 11:56:40|577.68|575.48|577.46|575.26|577.68|575.48|576.92|574.72|0
1642766210000|2022-01-21 11:56:50|577.24|575.04|577.24|575.04|577.24|575.04|577.24|575.04|0
1642766220000|2022-01-21 11:57:00|577.02|574.82|577.35|575.15|577.35|575.15|577.02|574.82|0
1642766230000|2022-01-21 11:57:10|577.68|575.48|577.35|575.15|577.68|575.48|577.35|575.15|0
1642766240000|2022-01-21 11:57:20|577.24|575.04|576.36|574.16|577.57|575.37|576.36|574.16|0
1642766250000|2022-01-21 11:57:30|576.04|573.84|575.93|573.73|576.26|574.06|575.93|573.73|0
1642766260000|2022-01-21 11:57:40|575.71|573.51|575.49|573.29|575.71|573.51|575.49|573.29|0
1642766270000|2022-01-21 11:57:50|576.15|573.95|575.49|573.29|576.15|573.95|575.38|573.18|0
1642766280000|2022-01-21 11:58:00|575.38|573.18|575.05|572.85|575.38|573.18|574.83|572.63|0
1642766290000|2022-01-21 11:58:10|574.95|572.75|574.83|572.63|575.05|572.85|574.83|572.63|0
1642766300000|2022-01-21 11:58:20|574.61|572.41|574.18|571.98|574.61|572.41|574.18|571.98|0
1642766310000|2022-01-21 11:58:30|573.96|571.76|573.74|571.54|574.07|571.87|573.74|571.54|0
1642766320000|2022-01-21 11:58:40|574.07|571.87|573.96|571.76|574.07|571.87|573.52|571.32|0
1642766330000|2022-01-21 11:58:50|573.74|571.54|573.74|571.54|573.74|571.54|573.3|571.1|0
1642766340000|2022-01-21 11:59:00|574.83|572.63|574.61|572.41|574.83|572.63|574.61|572.41|0
1642766350000|2022-01-21 11:59:10|575.05|572.85|576.15|573.95|576.15|573.95|575.05|572.85|0
1642766360000|2022-01-21 11:59:20|576.04|573.84|574.83|572.63|576.04|573.84|574.83|572.63|0
1642766370000|2022-01-21 11:59:30|575.27|573.07|574.4|572.2|575.27|573.07|574.4|572.2|0
1642766380000|2022-01-21 11:59:40|573.96|571.76|573.96|571.76|574.18|571.98|573.96|571.76|0
1642766390000|2022-01-21 11:59:50|574.07|571.87|574.18|571.98|574.4|572.2|573.96|571.76|0
1642766400000|2022-01-21 12:00:00|573.96|571.76|574.18|571.98|574.83|572.63|573.96|571.76|0
1642766410000|2022-01-21 12:00:10|574.29|572.09|574.61|572.41|574.61|572.41|573.96|571.76|0
1642766420000|2022-01-21 12:00:20|574.4|572.2|575.6|573.4|575.6|573.4|574.4|572.2|0
1642766430000|2022-01-21 12:00:30|575.71|573.51|575.82|573.62|575.93|573.73|575.71|573.51|0
1642766440000|2022-01-21 12:00:40|575.71|573.51|576.36|574.16|576.36|574.16|575.71|573.51|0
1642766450000|2022-01-21 12:00:50|576.15|573.95|575.93|573.73|576.15|573.95|575.71|573.51|0
1642766460000|2022-01-21 12:01:00|576.04|573.84|575.49|573.29|576.04|573.84|575.27|573.07|0
1642766470000|2022-01-21 12:01:10|575.71|573.51|575.71|573.51|576.15|573.95|575.71|573.51|0
1642766480000|2022-01-21 12:01:20|575.49|573.29|574.83|572.63|575.49|573.29|574.83|572.63|0
1642766490000|2022-01-21 12:01:30|574.95|572.75|575.05|572.85|575.49|573.29|574.95|572.75|0
1642766500000|2022-01-21 12:01:40|575.27|573.07|575.05|572.85|575.27|573.07|575.05|572.85|0
1642766510000|2022-01-21 12:01:50|575.27|573.07|575.71|573.51|575.71|573.51|575.27|573.07|0
1642766520000|2022-01-21 12:02:00|576.36|574.16|577.35|575.15|577.79|575.59|576.36|574.16|0
1642766530000|2022-01-21 12:02:10|577.24|575.04|577.13|574.93|577.46|575.26|577.13|574.93|0
1642766540000|2022-01-21 12:02:20|576.26|574.06|576.26|574.06|576.58|574.38|576.26|574.06|0
1642766550000|2022-01-21 12:02:30|575.93|573.73|575.49|573.29|575.93|573.73|575.27|573.07|0
1642766560000|2022-01-21 12:02:40|576.14|573.94|576.36|574.16|576.36|574.16|576.14|573.94|0
1642766570000|2022-01-21 12:02:50|576.14|573.94|577.24|575.04|577.57|575.37|576.14|573.94|0
1642766580000|2022-01-21 12:03:00|577.57|575.37|577.79|575.59|577.9|575.7|577.57|575.37|0
1642766590000|2022-01-21 12:03:10|578.01|575.81|577.9|575.7|578.55|576.35|577.9|575.7|0
1642766600000|2022-01-21 12:03:20|577.79|575.59|578.11|575.91|578.11|575.91|577.79|575.59|0
1642766610000|2022-01-21 12:03:30|578.77|576.57|578.55|576.35|578.77|576.57|578.33|576.13|0
1642766620000|2022-01-21 12:03:40|578.77|576.57|579.65|577.45|579.87|577.67|578.77|576.57|0
1642766630000|2022-01-21 12:03:50|579.76|577.56|579.87|577.67|579.87|577.67|579.43|577.23|0
1642766640000|2022-01-21 12:04:00|579.65|577.45|579.43|577.23|579.65|577.45|579.43|577.23|0
1642766650000|2022-01-21 12:04:10|580.53|578.33|579.87|577.67|580.53|578.33|579.76|577.56|0
1642766660000|2022-01-21 12:04:20|580.09|577.89|580.31|578.11|580.31|578.11|580.09|577.89|0
1642766670000|2022-01-21 12:04:30|580.2|578|580.31|578.11|580.31|578.11|580.09|577.89|0
1642766680000|2022-01-21 12:04:40|579.65|577.45|579.98|577.78|579.98|577.78|579.65|577.45|0
1642766690000|2022-01-21 12:04:50|579.76|577.56|580.09|577.89|580.31|578.11|579.76|577.56|0
1642766700000|2022-01-21 12:05:00|580.31|578.11|580.09|577.89|580.53|578.33|579.98|577.78|0
1642766710000|2022-01-21 12:05:10|579.87|577.67|580.42|578.22|580.42|578.22|579.87|577.67|0
1642766720000|2022-01-21 12:05:20|580.31|578.11|580.31|578.11|580.31|578.11|580.09|577.89|0
1642766730000|2022-01-21 12:05:30|580.53|578.33|580.09|577.89|580.75|578.55|580.09|577.89|0
1642766740000|2022-01-21 12:05:40|579.87|577.67|579.21|577.01|579.87|577.67|579.21|577.01|0
1642766750000|2022-01-21 12:05:50|579.43|577.23|579.65|577.45|579.87|577.67|579.43|577.23|0
1642766760000|2022-01-21 12:06:00|580.53|578.33|580.96|578.76|580.96|578.76|580.42|578.22|0
1642766770000|2022-01-21 12:06:10|581.18|578.98|581.62|579.42|582.28|580.08|581.18|578.98|0
1642766780000|2022-01-21 12:06:20|582.5|580.3|582.5|580.3|583.38|581.18|582.5|580.3|0
1642766790000|2022-01-21 12:06:30|582.72|580.52|582.5|580.3|582.72|580.52|582.5|580.3|0
1642766800000|2022-01-21 12:06:40|583.6|581.4|583.49|581.29|583.6|581.4|582.94|580.74|0
1642766810000|2022-01-21 12:06:50|582.94|580.74|583.71|581.51|583.71|581.51|582.94|580.74|0
1642766820000|2022-01-21 12:07:00|583.93|581.73|584.04|581.84|584.04|581.84|583.6|581.4|0
1642766830000|2022-01-21 12:07:10|584.7|582.5|584.81|582.61|584.92|582.72|584.59|582.39|0
1642766840000|2022-01-21 12:07:20|584.92|582.72|584.92|582.72|585.69|583.49|584.92|582.72|0
1642766850000|2022-01-21 12:07:30|585.14|582.94|584.92|582.72|585.14|582.94|584.92|582.72|0
1642766860000|2022-01-21 12:07:40|584.26|582.06|585.14|582.94|585.58|583.38|584.26|582.06|0
1642766870000|2022-01-21 12:07:50|584.92|582.72|584.48|582.28|584.92|582.72|584.04|581.84|0
1642766880000|2022-01-21 12:08:00|584.92|582.72|585.14|582.94|585.14|582.94|584.48|582.28|0
1642766890000|2022-01-21 12:08:10|584.7|582.5|584.7|582.5|584.92|582.72|584.7|582.5|0
1642766900000|2022-01-21 12:08:20|584.15|581.95|584.7|582.5|584.92|582.72|584.15|581.95|0
1642766910000|2022-01-21 12:08:30|584.48|582.28|585.14|582.94|585.25|583.05|584.48|582.28|0
1642766920000|2022-01-21 12:08:40|584.81|582.61|584.81|582.61|584.81|582.61|584.7|582.5|0
1642766930000|2022-01-21 12:08:50|584.92|582.72|585.14|582.94|585.14|582.94|584.92|582.72|0
1642766940000|2022-01-21 12:09:00|584.7|582.5|585.14|582.94|585.14|582.94|584.7|582.5|0
1642766950000|2022-01-21 12:09:10|586.02|583.82|584.92|582.72|586.02|583.82|584.92|582.72|0
1642766960000|2022-01-21 12:09:20|584.7|582.5|584.26|582.06|584.7|582.5|584.26|582.06|0
1642766970000|2022-01-21 12:09:30|584.15|581.95|583.71|581.51|584.15|581.95|583.71|581.51|0
1642766980000|2022-01-21 12:09:40|583.6|581.4|583.93|581.73|584.04|581.84|583.6|581.4|0
1642766990000|2022-01-21 12:09:50|584.48|582.28|584.48|582.28|584.48|582.28|584.26|582.06|0
1642767000000|2022-01-21 12:10:00|584.59|582.39|584.26|582.06|584.59|582.39|584.26|582.06|0
1642767010000|2022-01-21 12:10:10|584.48|582.28|584.48|582.28|584.7|582.5|584.26|582.06|0
1642767020000|2022-01-21 12:10:20|585.14|582.94|584.92|582.72|585.14|582.94|584.92|582.72|0
1642767030000|2022-01-21 12:10:30|585.58|583.38|585.91|583.71|586.02|583.82|585.58|583.38|0
1642767040000|2022-01-21 12:10:40|585.69|583.49|587.23|585.03|587.45|585.25|585.69|583.49|0
1642767050000|2022-01-21 12:10:50|587.56|585.36|587.34|585.14|587.56|585.36|587.34|585.14|0
1642767060000|2022-01-21 12:11:00|587.23|585.03|587.12|584.92|587.23|585.03|587.12|584.92|0
1642767070000|2022-01-21 12:11:10|587.34|585.14|587.78|585.58|587.78|585.58|587.34|585.14|0
1642767080000|2022-01-21 12:11:20|588|585.8|586.02|583.82|588|585.8|586.02|583.82|0
1642767090000|2022-01-21 12:11:30|586.24|584.04|587.34|585.14|587.34|585.14|586.24|584.04|0
1642767100000|2022-01-21 12:11:40|586.9|584.7|586.46|584.26|586.9|584.7|586.24|584.04|0
1642767110000|2022-01-21 12:11:50|586.13|583.93|585.8|583.6|586.46|584.26|585.8|583.6|0
1642767120000|2022-01-21 12:12:00|585.58|583.38|586.24|584.04|586.24|584.04|585.58|583.38|0
1642767130000|2022-01-21 12:12:10|586.68|584.48|586.02|583.82|586.68|584.48|585.8|583.6|0
1642767140000|2022-01-21 12:12:20|585.8|583.6|585.36|583.16|585.8|583.6|585.36|583.16|0
1642767150000|2022-01-21 12:12:30|585.58|583.38|586.02|583.82|586.02|583.82|585.58|583.38|0
1642767160000|2022-01-21 12:12:40|586.24|584.04|587.34|585.14|587.34|585.14|586.24|584.04|0
1642767170000|2022-01-21 12:12:50|588.22|586.02|588.11|585.91|588.22|586.02|588.11|585.91|0
1642767180000|2022-01-21 12:13:00|587.56|585.36|587.34|585.14|587.56|585.36|587.34|585.14|0
1642767190000|2022-01-21 12:13:10|586.46|584.26|586.68|584.48|586.9|584.7|586.46|584.26|0
1642767200000|2022-01-21 12:13:20|586.79|584.59|586.57|584.37|587.01|584.81|586.57|584.37|0
1642767210000|2022-01-21 12:13:30|585.58|583.38|585.25|583.05|585.58|583.38|585.25|583.05|0
1642767220000|2022-01-21 12:13:40|585.14|582.94|585.8|583.6|585.8|583.6|585.14|582.94|0
1642767230000|2022-01-21 12:13:50|586.46|584.26|586.24|584.04|586.46|584.26|586.02|583.82|0
1642767240000|2022-01-21 12:14:00|586.46|584.26|585.58|583.38|586.57|584.37|585.58|583.38|0
1642767250000|2022-01-21 12:14:10|585.47|583.27|585.69|583.49|585.69|583.49|585.36|583.16|0
1642767260000|2022-01-21 12:14:20|585.36|583.16|585.36|583.16|585.58|583.38|585.36|583.16|0
1642767270000|2022-01-21 12:14:30|585.14|582.94|584.7|582.5|585.25|583.05|584.7|582.5|0
1642767280000|2022-01-21 12:14:40|583.82|581.62|584.15|581.95|584.15|581.95|583.82|581.62|0
1642767290000|2022-01-21 12:14:50|584.7|582.5|584.48|582.28|584.7|582.5|584.04|581.84|0
1642767300000|2022-01-21 12:15:00|584.7|582.5|584.04|581.84|584.7|582.5|584.04|581.84|0
1642767310000|2022-01-21 12:15:10|583.6|581.4|584.04|581.84|584.04|581.84|583.6|581.4|0
1642767320000|2022-01-21 12:15:20|584.37|582.17|584.26|582.06|584.37|582.17|584.26|582.06|0
1642767330000|2022-01-21 12:15:30|583.6|581.4|583.6|581.4|584.04|581.84|583.6|581.4|0
1642767340000|2022-01-21 12:15:40|583.16|580.96|583.38|581.18|583.38|581.18|583.16|580.96|0
1642767350000|2022-01-21 12:15:50|583.27|581.07|582.83|580.63|583.27|581.07|582.83|580.63|0
1642767360000|2022-01-21 12:16:00|582.94|580.74|583.16|580.96|583.16|580.96|582.83|580.63|0
1642767370000|2022-01-21 12:16:10|582.94|580.74|582.94|580.74|583.16|580.96|582.83|580.63|0
1642767380000|2022-01-21 12:16:20|583.16|580.96|582.94|580.74|583.6|581.4|582.94|580.74|0
1642767390000|2022-01-21 12:16:30|583.05|580.85|582.5|580.3|583.16|580.96|582.5|580.3|0
1642767400000|2022-01-21 12:16:40|582.83|580.63|582.5|580.3|582.83|580.63|582.5|580.3|0
1642767410000|2022-01-21 12:16:50|581.84|579.64|581.62|579.42|581.84|579.64|581.62|579.42|0
1642767420000|2022-01-21 12:17:00|581.4|579.2|581.18|578.98|581.4|579.2|581.08|578.88|0
1642767430000|2022-01-21 12:17:10|580.74|578.54|580.2|578|580.74|578.54|580.2|578|0
1642767440000|2022-01-21 12:17:20|579.87|577.67|580.64|578.44|580.64|578.44|579.87|577.67|0
1642767450000|2022-01-21 12:17:30|580.3|578.1|580.52|578.32|580.52|578.32|580.3|578.1|0
1642767460000|2022-01-21 12:17:40|580.96|578.76|581.4|579.2|581.4|579.2|580.96|578.76|0
1642767470000|2022-01-21 12:17:50|581.62|579.42|581.4|579.2|582.06|579.86|581.4|579.2|0
1642767480000|2022-01-21 12:18:00|581.3|579.1|581.4|579.2|581.4|579.2|580.64|578.44|0
1642767490000|2022-01-21 12:18:10|580.74|578.54|580.42|578.22|580.74|578.54|580.08|577.88|0
1642767500000|2022-01-21 12:18:20|580.74|578.54|580.52|578.32|580.74|578.54|580.3|578.1|0
1642767510000|2022-01-21 12:18:30|580.3|578.1|580.52|578.32|580.74|578.54|580.3|578.1|0
1642767520000|2022-01-21 12:18:40|580.74|578.54|579.87|577.67|580.74|578.54|579.87|577.67|0
1642767530000|2022-01-21 12:18:50|579.43|577.23|579.54|577.34|579.54|577.34|579.43|577.23|0
1642767540000|2022-01-21 12:19:00|579.21|577.01|579.43|577.23|579.43|577.23|579.21|577.01|0
1642767550000|2022-01-21 12:19:10|579.21|577.01|578.99|576.79|579.43|577.23|578.99|576.79|0
1642767560000|2022-01-21 12:19:20|579.32|577.12|578.55|576.35|579.32|577.12|578.55|576.35|0
1642767570000|2022-01-21 12:19:30|578.99|576.79|579.65|577.45|579.65|577.45|578.99|576.79|0
1642767580000|2022-01-21 12:19:40|578.77|576.57|579.43|577.23|579.43|577.23|578.77|576.57|0
1642767590000|2022-01-21 12:19:50|579.86|577.66|580.08|577.88|580.08|577.88|579.86|577.66|0
1642767600000|2022-01-21 12:20:00|579.98|577.78|579.86|577.66|580.08|577.88|579.86|577.66|0
1642767610000|2022-01-21 12:20:10|579.43|577.23|578.99|576.79|579.43|577.23|578.99|576.79|0
1642767620000|2022-01-21 12:20:20|579.54|577.34|579.43|577.23|579.54|577.34|579.21|577.01|0
1642767630000|2022-01-21 12:20:30|579.65|577.45|578.77|576.57|579.65|577.45|578.77|576.57|0
1642767640000|2022-01-21 12:20:40|578.99|576.79|578.88|576.68|578.99|576.79|578.77|576.57|0
1642767650000|2022-01-21 12:20:50|578.77|576.57|578.55|576.35|578.99|576.79|578.55|576.35|0
1642767660000|2022-01-21 12:21:00|578.11|575.91|578.33|576.13|578.33|576.13|578.01|575.81|0
1642767670000|2022-01-21 12:21:10|578.01|575.81|578.11|575.91|578.23|576.03|578.01|575.81|0
1642767680000|2022-01-21 12:21:20|578.33|576.13|578.33|576.13|578.33|576.13|577.89|575.69|0
1642767690000|2022-01-21 12:21:30|578.44|576.24|578.99|576.79|578.99|576.79|578.44|576.24|0
1642767700000|2022-01-21 12:21:40|578.44|576.24|578.11|575.91|578.55|576.35|578.11|575.91|0
1642767710000|2022-01-21 12:21:50|577.45|575.25|577.67|575.47|577.67|575.47|577.45|575.25|0
1642767720000|2022-01-21 12:22:00|577.79|575.59|577.89|575.69|577.89|575.69|577.67|575.47|0
1642767730000|2022-01-21 12:22:10|577.67|575.47|578.77|576.57|578.77|576.57|577.67|575.47|0
1642767740000|2022-01-21 12:22:20|578.88|576.68|579.21|577.01|579.21|577.01|578.88|576.68|0
1642767750000|2022-01-21 12:22:30|578.77|576.57|578.33|576.13|578.88|576.68|578.33|576.13|0
1642767760000|2022-01-21 12:22:40|578.11|575.91|577.89|575.69|578.11|575.91|577.89|575.69|0
1642767770000|2022-01-21 12:22:50|578.11|575.91|578.01|575.81|578.11|575.91|578.01|575.81|0
1642767780000|2022-01-21 12:23:00|577.67|575.47|577.89|575.69|577.89|575.69|577.67|575.47|0
1642767790000|2022-01-21 12:23:10|578.11|575.91|577.45|575.25|578.11|575.91|577.45|575.25|0
1642767800000|2022-01-21 12:23:20|578.11|575.91|578.01|575.81|578.33|576.13|578.01|575.81|0
1642767810000|2022-01-21 12:23:30|577.89|575.69|578.55|576.35|578.77|576.57|577.89|575.69|0
1642767820000|2022-01-21 12:23:40|578.33|576.13|578.99|576.79|578.99|576.79|578.33|576.13|0
1642767830000|2022-01-21 12:23:50|579.21|577.01|578.99|576.79|579.21|577.01|578.77|576.57|0
1642767840000|2022-01-21 12:24:00|578.88|576.68|578.55|576.35|578.88|576.68|578.55|576.35|0
1642767850000|2022-01-21 12:24:10|578.44|576.24|578.11|575.91|578.99|576.79|578.11|575.91|0
1642767860000|2022-01-21 12:24:20|577.67|575.47|578.33|576.13|578.77|576.57|577.67|575.47|0
1642767870000|2022-01-21 12:24:30|578.44|576.24|578.22|576.02|578.44|576.24|577.23|575.03|0
1642767880000|2022-01-21 12:24:40|578.11|575.91|578.33|576.13|578.55|576.35|578.11|575.91|0
1642767890000|2022-01-21 12:24:50|578.11|575.91|579.21|577.01|579.21|577.01|578.11|575.91|0
1642767900000|2022-01-21 12:25:00|578.55|576.35|578.99|576.79|579.21|577.01|578.55|576.35|0
1642767910000|2022-01-21 12:25:10|579.32|577.12|579.76|577.56|579.98|577.78|579.32|577.12|0
1642767920000|2022-01-21 12:25:20|579.98|577.78|580.74|578.54|580.86|578.66|579.98|577.78|0
1642767930000|2022-01-21 12:25:30|580.96|578.76|580.52|578.32|580.96|578.76|580.52|578.32|0
1642767940000|2022-01-21 12:25:40|580.64|578.44|580.86|578.66|580.86|578.66|580.52|578.32|0
1642767950000|2022-01-21 12:25:50|580.52|578.32|579.98|577.78|580.52|578.32|579.98|577.78|0
1642767960000|2022-01-21 12:26:00|580.08|577.88|579.43|577.23|580.08|577.88|579.43|577.23|0
1642767970000|2022-01-21 12:26:10|579.54|577.34|579.76|577.56|579.76|577.56|579.54|577.34|0
1642767980000|2022-01-21 12:26:20|579.64|577.44|579.64|577.44|579.86|577.66|579.64|577.44|0
1642767990000|2022-01-21 12:26:30|580.3|578.1|580.74|578.54|580.74|578.54|580.3|578.1|0
1642768000000|2022-01-21 12:26:40|580.96|578.76|580.96|578.76|581.18|578.98|580.96|578.76|0
1642768010000|2022-01-21 12:26:50|580.52|578.32|580.3|578.1|580.52|578.32|580.08|577.88|0
1642768020000|2022-01-21 12:27:00|580.08|577.88|579.98|577.78|580.08|577.88|579.98|577.78|0
1642768030000|2022-01-21 12:27:10|579.64|577.44|580.52|578.32|580.52|578.32|579.64|577.44|0
1642768040000|2022-01-21 12:27:20|580.96|578.76|580.96|578.76|580.96|578.76|580.74|578.54|0
1642768050000|2022-01-21 12:27:30|580.74|578.54|580.96|578.76|581.18|578.98|580.74|578.54|0
1642768060000|2022-01-21 12:27:40|581.18|578.98|581.18|578.98|581.18|578.98|580.96|578.76|0
1642768070000|2022-01-21 12:27:50|581.4|579.2|581.84|579.64|581.95|579.75|581.4|579.2|0
1642768080000|2022-01-21 12:28:00|581.62|579.42|581.84|579.64|581.84|579.64|581.62|579.42|0
1642768090000|2022-01-21 12:28:10|582.06|579.86|582.06|579.86|582.28|580.08|582.06|579.86|0
1642768100000|2022-01-21 12:28:20|581.62|579.42|581.4|579.2|581.84|579.64|581.4|579.2|0
1642768110000|2022-01-21 12:28:30|580.96|578.76|581.18|578.98|581.4|579.2|580.96|578.76|0
1642768120000|2022-01-21 12:28:40|580.52|578.32|580.74|578.54|580.85|578.65|580.52|578.32|0
1642768130000|2022-01-21 12:28:50|580.96|578.76|580.64|578.44|580.96|578.76|580.52|578.32|0
1642768140000|2022-01-21 12:29:00|580.3|578.1|580.74|578.54|580.74|578.54|580.3|578.1|0
1642768150000|2022-01-21 12:29:10|581.4|579.2|581.62|579.42|581.62|579.42|581.4|579.2|0
1642768160000|2022-01-21 12:29:20|581.84|579.64|581.84|579.64|582.06|579.86|581.62|579.42|0
1642768170000|2022-01-21 12:29:30|581.62|579.42|581.62|579.42|581.62|579.42|581.62|579.42|0
1642768180000|2022-01-21 12:29:40|581.51|579.31|581.4|579.2|581.62|579.42|581.4|579.2|0
1642768190000|2022-01-21 12:29:50|581.51|579.31|581.62|579.42|581.62|579.42|580.3|578.1|0
1642768200000|2022-01-21 12:30:00|581.84|579.64|581.73|579.53|582.06|579.86|581.73|579.53|0
1642768210000|2022-01-21 12:30:10|581.62|579.42|581.4|579.2|581.84|579.64|581.4|579.2|0
1642768220000|2022-01-21 12:30:20|581.62|579.42|581.49|579.29|581.95|579.75|580.96|578.76|0
1642768230000|2022-01-21 12:30:30|581.71|579.51|583.25|581.05|583.25|581.05|581.71|579.51|0
1642768240000|2022-01-21 12:30:40|583.47|581.27|583.03|580.83|583.69|581.49|583.03|580.83|0
1642768250000|2022-01-21 12:30:50|582.81|580.61|582.81|580.61|583.25|581.05|582.81|580.61|0
1642768260000|2022-01-21 12:31:00|582.59|580.39|582.81|580.61|582.81|580.61|582.15|579.95|0
1642768270000|2022-01-21 12:31:10|582.59|580.39|582.81|580.61|582.81|580.61|582.37|580.17|0
1642768280000|2022-01-21 12:31:20|582.59|580.39|582.59|580.39|582.59|580.39|582.59|580.39|0
1642768290000|2022-01-21 12:31:30|582.71|580.51|582.59|580.39|582.81|580.61|582.59|580.39|0
1642768300000|2022-01-21 12:31:40|582.37|580.17|583.25|581.05|583.25|581.05|582.37|580.17|0
1642768310000|2022-01-21 12:31:50|583.47|581.27|583.25|581.05|583.47|581.27|583.25|581.05|0
1642768320000|2022-01-21 12:32:00|583.47|581.27|582.81|580.61|583.47|581.27|582.81|580.61|0
1642768330000|2022-01-21 12:32:10|582.15|579.95|583.25|581.05|583.25|581.05|581.71|579.51|0
1642768340000|2022-01-21 12:32:20|583.69|581.49|582.81|580.61|583.69|581.49|582.81|580.61|0
1642768350000|2022-01-21 12:32:30|583.25|581.05|582.93|580.73|583.25|581.05|582.93|580.73|0
1642768360000|2022-01-21 12:32:40|582.81|580.61|581.71|579.51|582.81|580.61|581.71|579.51|0
1642768370000|2022-01-21 12:32:50|581.49|579.29|581.27|579.07|581.49|579.29|581.16|578.96|0
1642768380000|2022-01-21 12:33:00|581.71|579.51|582.15|579.95|582.15|579.95|581.71|579.51|0
1642768390000|2022-01-21 12:33:10|581.49|579.29|581.93|579.73|581.93|579.73|581.49|579.29|0
1642768400000|2022-01-21 12:33:20|581.71|579.51|581.93|579.73|581.93|579.73|581.71|579.51|0
1642768410000|2022-01-21 12:33:30|581.71|579.51|583.69|581.49|583.69|581.49|581.71|579.51|0
1642768420000|2022-01-21 12:33:40|583.25|581.05|584.35|582.15|584.35|582.15|583.25|581.05|0
1642768430000|2022-01-21 12:33:50|584.57|582.37|583.47|581.27|584.57|582.37|583.47|581.27|0
1642768440000|2022-01-21 12:34:00|583.25|581.05|583.25|581.05|583.25|581.05|583.03|580.83|0
1642768450000|2022-01-21 12:34:10|582.81|580.61|583.69|581.49|583.69|581.49|582.81|580.61|0
1642768460000|2022-01-21 12:34:20|583.03|580.83|583.47|581.27|583.69|581.49|582.81|580.61|0
1642768470000|2022-01-21 12:34:30|583.03|580.83|583.25|581.05|583.25|581.05|583.03|580.83|0
1642768480000|2022-01-21 12:34:40|583.59|581.39|582.15|579.95|583.59|581.39|582.15|579.95|0
1642768490000|2022-01-21 12:34:50|582.48|580.28|582.81|580.61|583.03|580.83|582.48|580.28|0
1642768500000|2022-01-21 12:35:00|583.03|580.83|583.47|581.27|583.47|581.27|583.03|580.83|0
1642768510000|2022-01-21 12:35:10|582.37|580.17|582.59|580.39|582.59|580.39|582.15|579.95|0
1642768520000|2022-01-21 12:35:20|583.03|580.83|582.37|580.17|583.25|581.05|582.37|580.17|0
1642768530000|2022-01-21 12:35:30|582.59|580.39|583.03|580.83|583.25|581.05|582.59|580.39|0
1642768540000|2022-01-21 12:35:40|583.25|581.05|583.47|581.27|583.69|581.49|583.25|581.05|0
1642768550000|2022-01-21 12:35:50|583.25|581.05|583.47|581.27|583.47|581.27|583.25|581.05|0
1642768560000|2022-01-21 12:36:00|582.81|580.61|582.81|580.61|582.81|580.61|582.81|580.61|0
1642768570000|2022-01-21 12:36:10|582.59|580.39|582.15|579.95|582.59|580.39|582.15|579.95|0
1642768580000|2022-01-21 12:36:20|581.93|579.73|582.04|579.84|582.04|579.84|581.93|579.73|0
1642768590000|2022-01-21 12:36:30|581.93|579.73|581.93|579.73|581.93|579.73|581.93|579.73|0
1642768600000|2022-01-21 12:36:40|582.15|579.95|581.49|579.29|582.15|579.95|581.49|579.29|0
1642768610000|2022-01-21 12:36:50|581.05|578.85|581.16|578.96|581.27|579.07|581.05|578.85|0
1642768620000|2022-01-21 12:37:00|581.49|579.29|579.95|577.75|581.49|579.29|579.95|577.75|0
1642768630000|2022-01-21 12:37:10|579.51|577.31|579.73|577.53|579.73|577.53|579.51|577.31|0
1642768640000|2022-01-21 12:37:20|579.51|577.31|579.73|577.53|579.95|577.75|579.51|577.31|0
1642768650000|2022-01-21 12:37:30|579.51|577.31|579.73|577.53|579.73|577.53|579.51|577.31|0
1642768660000|2022-01-21 12:37:40|578.85|576.65|578.75|576.55|578.97|576.77|578.75|576.55|0
1642768670000|2022-01-21 12:37:50|579.07|576.87|578.85|576.65|579.18|576.98|578.85|576.65|0
1642768680000|2022-01-21 12:38:00|578.63|576.43|578.63|576.43|579.07|576.87|578.63|576.43|0
1642768690000|2022-01-21 12:38:10|578.85|576.65|579.07|576.87|579.07|576.87|578.85|576.65|0
1642768700000|2022-01-21 12:38:20|579.29|577.09|579.95|577.75|579.95|577.75|579.29|577.09|0
1642768710000|2022-01-21 12:38:30|579.51|577.31|578.96|576.76|579.73|577.53|578.63|576.43|0
1642768720000|2022-01-21 12:38:40|579.07|576.87|578.85|576.65|579.07|576.87|578.63|576.43|0
1642768730000|2022-01-21 12:38:50|578.75|576.55|579.86|577.66|579.86|577.66|578.75|576.55|0
1642768740000|2022-01-21 12:39:00|578.98|576.78|579.2|577|579.2|577|578.44|576.24|0
1642768750000|2022-01-21 12:39:10|579.42|577.22|579.64|577.44|579.64|577.44|579.2|577|0
1642768760000|2022-01-21 12:39:20|579.2|577|579.2|577|579.2|577|578.98|576.78|0
1642768770000|2022-01-21 12:39:30|579.42|577.22|579.42|577.22|579.42|577.22|579.2|577|0
1642768780000|2022-01-21 12:39:40|579.64|577.44|579.42|577.22|579.64|577.44|579.42|577.22|0
1642768790000|2022-01-21 12:39:50|579.64|577.44|578.76|576.56|579.64|577.44|578.55|576.35|0
1642768800000|2022-01-21 12:40:00|578.98|576.78|580.52|578.32|580.52|578.32|578.98|576.78|0
1642768810000|2022-01-21 12:40:10|580.74|578.54|580.3|578.1|580.74|578.54|580.3|578.1|0
1642768820000|2022-01-21 12:40:20|580.08|577.88|580.52|578.32|580.52|578.32|580.08|577.88|0
1642768830000|2022-01-21 12:40:30|580.41|578.21|580.08|577.88|580.41|578.21|580.08|577.88|0
1642768840000|2022-01-21 12:40:40|580.3|578.1|580.74|578.54|580.74|578.54|580.3|578.1|0
1642768850000|2022-01-21 12:40:50|580.52|578.32|580.74|578.54|580.74|578.54|580.52|578.32|0
1642768860000|2022-01-21 12:41:00|580.63|578.43|580.63|578.43|580.74|578.54|580.63|578.43|0
1642768870000|2022-01-21 12:41:10|580.96|578.76|580.96|578.76|581.07|578.87|580.74|578.54|0
1642768880000|2022-01-21 12:41:20|580.74|578.54|580.52|578.32|580.74|578.54|580.52|578.32|0
1642768890000|2022-01-21 12:41:30|580.74|578.54|581.18|578.98|581.18|578.98|580.74|578.54|0
1642768900000|2022-01-21 12:41:40|580.96|578.76|581.4|579.2|581.4|579.2|580.96|578.76|0
1642768910000|2022-01-21 12:41:50|581.18|578.98|581.18|578.98|581.18|578.98|580.96|578.76|0
1642768920000|2022-01-21 12:42:00|580.96|578.76|580.96|578.76|581.4|579.2|580.74|578.54|0
1642768930000|2022-01-21 12:42:10|581.18|578.98|581.18|578.98|581.18|578.98|581.18|578.98|0
1642768940000|2022-01-21 12:42:20|581.62|579.42|581.4|579.2|581.62|579.42|581.4|579.2|0
1642768950000|2022-01-21 12:42:30|581.84|579.64|581.4|579.2|582.05|579.85|581.4|579.2|0
1642768960000|2022-01-21 12:42:40|581.84|579.64|581.18|578.98|581.84|579.64|581.18|578.98|0
1642768970000|2022-01-21 12:42:50|581.84|579.64|581.62|579.42|581.84|579.64|581.62|579.42|0
1642768980000|2022-01-21 12:43:00|581.84|579.64|582.27|580.07|582.27|580.07|581.84|579.64|0
1642768990000|2022-01-21 12:43:10|582.39|580.19|582.39|580.19|582.39|580.19|582.39|580.19|0
1642769000000|2022-01-21 12:43:20|582.49|580.29|582.83|580.63|582.93|580.73|582.27|580.07|0
1642769010000|2022-01-21 12:43:30|582.93|580.73|583.15|580.95|583.15|580.95|582.93|580.73|0
1642769020000|2022-01-21 12:43:40|583.37|581.17|583.15|580.95|583.37|581.17|583.15|580.95|0
1642769030000|2022-01-21 12:43:50|583.27|581.07|583.37|581.17|583.37|581.17|583.15|580.95|0
1642769040000|2022-01-21 12:44:00|582.83|580.63|583.27|581.07|583.27|581.07|582.83|580.63|0
1642769050000|2022-01-21 12:44:10|583.37|581.17|582.93|580.73|583.37|581.17|582.93|580.73|0
1642769060000|2022-01-21 12:44:20|583.37|581.17|583.37|581.17|583.37|581.17|583.37|581.17|0
1642769070000|2022-01-21 12:44:30|583.59|581.39|583.59|581.39|583.81|581.61|583.59|581.39|0
1642769080000|2022-01-21 12:44:40|583.81|581.61|583.81|581.61|583.81|581.61|583.81|581.61|0
1642769090000|2022-01-21 12:44:50|583.15|580.95|583.15|580.95|583.15|580.95|582.93|580.73|0
1642769100000|2022-01-21 12:45:00|583.27|581.07|583.59|581.39|583.59|581.39|583.27|581.07|0
1642769110000|2022-01-21 12:45:10|584.25|582.05|583.93|581.73|584.47|582.27|583.93|581.73|0
1642769120000|2022-01-21 12:45:20|584.03|581.83|582.93|580.73|584.03|581.83|582.93|580.73|0
1642769130000|2022-01-21 12:45:30|582.49|580.29|582.27|580.07|582.49|580.29|582.27|580.07|0
1642769140000|2022-01-21 12:45:40|582.71|580.51|582.49|580.29|582.71|580.51|582.49|580.29|0
1642769150000|2022-01-21 12:45:50|582.27|580.07|582.05|579.85|582.27|580.07|582.05|579.85|0
1642769160000|2022-01-21 12:46:00|581.83|579.63|581.61|579.41|582.05|579.85|581.61|579.41|0
1642769170000|2022-01-21 12:46:10|581.18|578.98|580.96|578.76|581.18|578.98|580.96|578.76|0
1642769180000|2022-01-21 12:46:20|581.18|578.98|580.96|578.76|581.18|578.98|580.74|578.54|0
1642769190000|2022-01-21 12:46:30|581.83|579.63|581.83|579.63|582.17|579.97|581.83|579.63|0
1642769200000|2022-01-21 12:46:40|581.95|579.75|582.27|580.07|582.27|580.07|581.95|579.75|0
1642769210000|2022-01-21 12:46:50|582.71|580.51|583.49|581.29|583.49|581.29|582.71|580.51|0
1642769220000|2022-01-21 12:47:00|583.59|581.39|583.37|581.17|583.59|581.39|583.37|581.17|0
1642769230000|2022-01-21 12:47:10|583.81|581.61|584.25|582.05|584.25|582.05|583.81|581.61|0
1642769240000|2022-01-21 12:47:20|584.03|581.83|583.71|581.51|584.03|581.83|583.71|581.51|0
1642769250000|2022-01-21 12:47:30|583.37|581.17|583.93|581.73|583.93|581.73|583.37|581.17|0
1642769260000|2022-01-21 12:47:40|583.81|581.61|582.71|580.51|583.93|581.73|582.71|580.51|0
1642769270000|2022-01-21 12:47:50|582.93|580.73|582.93|580.73|583.15|580.95|582.93|580.73|0
1642769280000|2022-01-21 12:48:00|582.71|580.51|582.93|580.73|582.93|580.73|582.71|580.51|0
1642769290000|2022-01-21 12:48:10|583.37|581.17|583.81|581.61|583.81|581.61|583.37|581.17|0
1642769300000|2022-01-21 12:48:20|584.03|581.83|584.03|581.83|584.03|581.83|584.03|581.83|0
1642769310000|2022-01-21 12:48:30|583.81|581.61|582.93|580.73|583.81|581.61|582.93|580.73|0
1642769320000|2022-01-21 12:48:40|583.15|580.95|583.15|580.95|583.37|581.17|583.15|580.95|0
1642769330000|2022-01-21 12:48:50|582.93|580.73|583.15|580.95|583.37|581.17|582.93|580.73|0
1642769340000|2022-01-21 12:49:00|583.37|581.17|583.59|581.39|583.59|581.39|583.15|580.95|0
1642769350000|2022-01-21 12:49:10|583.37|581.17|583.59|581.39|583.59|581.39|583.37|581.17|0
1642769360000|2022-01-21 12:49:20|583.81|581.61|583.27|581.07|583.81|581.61|582.83|580.63|0
1642769370000|2022-01-21 12:49:30|583.05|580.85|582.83|580.63|583.15|580.95|582.71|580.51|0
1642769380000|2022-01-21 12:49:40|582.71|580.51|583.05|580.85|583.05|580.85|582.71|580.51|0
1642769390000|2022-01-21 12:49:50|583.37|581.17|583.37|581.17|583.37|581.17|582.93|580.73|0
1642769400000|2022-01-21 12:50:00|583.15|580.95|583.59|581.39|583.59|581.39|583.15|580.95|0
1642769410000|2022-01-21 12:50:10|583.81|581.61|584.03|581.83|584.03|581.83|583.81|581.61|0
1642769420000|2022-01-21 12:50:20|583.81|581.61|583.15|580.95|583.81|581.61|583.15|580.95|0
1642769430000|2022-01-21 12:50:30|582.83|580.63|582.71|580.51|582.93|580.73|582.71|580.51|0
1642769440000|2022-01-21 12:50:40|582.93|580.73|582.49|580.29|582.93|580.73|582.49|580.29|0
1642769450000|2022-01-21 12:50:50|582.71|580.51|582.49|580.29|582.71|580.51|582.49|580.29|0
1642769460000|2022-01-21 12:51:00|582.71|580.51|582.39|580.19|582.71|580.51|582.39|580.19|0
1642769470000|2022-01-21 12:51:10|582.27|580.07|581.95|579.75|582.27|580.07|581.61|579.41|0
1642769480000|2022-01-21 12:51:20|581.83|579.63|581.51|579.31|581.83|579.63|581.51|579.31|0
1642769490000|2022-01-21 12:51:30|581.39|579.19|581.61|579.41|581.61|579.41|581.39|579.19|0
1642769500000|2022-01-21 12:51:40|581.39|579.19|580.96|578.76|581.39|579.19|580.96|578.76|0
1642769510000|2022-01-21 12:51:50|581.07|578.87|581.39|579.19|581.61|579.41|581.07|578.87|0
1642769520000|2022-01-21 12:52:00|581.51|579.31|581.61|579.41|581.61|579.41|581.51|579.31|0
1642769530000|2022-01-21 12:52:10|582.05|579.85|581.61|579.41|582.05|579.85|581.61|579.41|0
1642769540000|2022-01-21 12:52:20|582.05|579.85|582.27|580.07|582.27|580.07|582.05|579.85|0
1642769550000|2022-01-21 12:52:30|581.61|579.41|581.73|579.53|581.83|579.63|581.61|579.41|0
1642769560000|2022-01-21 12:52:40|581.83|579.63|582.27|580.07|582.27|580.07|581.83|579.63|0
1642769570000|2022-01-21 12:52:50|582.49|580.29|582.49|580.29|582.93|580.73|582.49|580.29|0
1642769580000|2022-01-21 12:53:00|582.61|580.41|583.48|581.28|583.48|581.28|582.61|580.41|0
1642769590000|2022-01-21 12:53:10|583.15|580.95|583.15|580.95|583.15|580.95|582.93|580.73|0
1642769600000|2022-01-21 12:53:20|583.37|581.17|582.71|580.51|583.37|581.17|582.71|580.51|0
1642769610000|2022-01-21 12:53:30|582.83|580.63|583.15|580.95|583.15|580.95|582.83|580.63|0
1642769620000|2022-01-21 12:53:40|583.27|581.07|583.37|581.17|583.37|581.17|583.27|581.07|0
1642769630000|2022-01-21 12:53:50|584.03|581.83|584.25|582.05|584.25|582.05|584.03|581.83|0
1642769640000|2022-01-21 12:54:00|584.03|581.83|584.58|582.38|584.69|582.49|584.03|581.83|0
1642769650000|2022-01-21 12:54:10|585.35|583.15|585.46|583.26|585.79|583.59|585.35|583.15|0
1642769660000|2022-01-21 12:54:20|585.57|583.37|585.13|582.93|585.57|583.37|585.13|582.93|0
1642769670000|2022-01-21 12:54:30|585.02|582.82|584.47|582.27|585.02|582.82|584.47|582.27|0
1642769680000|2022-01-21 12:54:40|584.69|582.49|586.01|583.81|586.01|583.81|584.69|582.49|0
1642769690000|2022-01-21 12:54:50|585.57|583.37|585.68|583.48|585.68|583.48|585.57|583.37|0
1642769700000|2022-01-21 12:55:00|585.57|583.37|585.57|583.37|585.57|583.37|585.13|582.93|0
1642769710000|2022-01-21 12:55:10|585.79|583.59|586.01|583.81|586.01|583.81|585.57|583.37|0
1642769720000|2022-01-21 12:55:20|585.79|583.59|585.35|583.15|585.79|583.59|585.35|583.15|0
1642769730000|2022-01-21 12:55:30|585.57|583.37|586.45|584.25|586.45|584.25|585.57|583.37|0
1642769740000|2022-01-21 12:55:40|586.23|584.03|586.23|584.03|586.23|584.03|586.23|584.03|0
1642769750000|2022-01-21 12:55:50|586.67|584.47|587.33|585.13|587.55|585.35|586.67|584.47|0
1642769760000|2022-01-21 12:56:00|587.11|584.91|586.89|584.69|587.11|584.91|586.89|584.69|0
1642769770000|2022-01-21 12:56:10|587.11|584.91|587.11|584.91|587.33|585.13|587.11|584.91|0
1642769790000|2022-01-21 12:56:30|587.33|585.13|587.99|585.79|587.99|585.79|587.33|585.13|0
1642769800000|2022-01-21 12:56:40|587.77|585.57|587.33|585.13|587.77|585.57|587.33|585.13|0
1642769810000|2022-01-21 12:56:50|587.55|585.35|587.33|585.13|587.89|585.69|587.33|585.13|0
1642769820000|2022-01-21 12:57:00|587.45|585.25|587.33|585.13|587.77|585.57|587.33|585.13|0
1642769830000|2022-01-21 12:57:10|587.55|585.35|586.89|584.69|587.55|585.35|586.89|584.69|0
1642769840000|2022-01-21 12:57:20|586.67|584.47|586.89|584.69|587.11|584.91|586.67|584.47|0
1642769850000|2022-01-21 12:57:30|586.45|584.25|585.57|583.37|586.45|584.25|585.57|583.37|0
1642769860000|2022-01-21 12:57:40|585.79|583.59|585.57|583.37|585.79|583.59|585.57|583.37|0
1642769870000|2022-01-21 12:57:50|585.68|583.48|585.68|583.48|585.68|583.48|585.68|583.48|0
1642769880000|2022-01-21 12:58:00|585.13|582.93|585.35|583.15|585.35|583.15|584.8|582.6|0
1642769890000|2022-01-21 12:58:10|584.91|582.71|585.35|583.15|585.35|583.15|584.69|582.49|0
1642769900000|2022-01-21 12:58:20|585.57|583.37|585.02|582.82|585.57|583.37|585.02|582.82|0
1642769910000|2022-01-21 12:58:30|585.13|582.93|584.47|582.27|585.13|582.93|584.47|582.27|0
1642769920000|2022-01-21 12:58:40|584.91|582.71|585.13|582.93|585.13|582.93|584.91|582.71|0
1642769930000|2022-01-21 12:58:50|584.69|582.49|584.47|582.27|584.69|582.49|584.47|582.27|0
1642769940000|2022-01-21 12:59:00|584.69|582.49|582.93|580.73|584.69|582.49|582.93|580.73|0
1642769950000|2022-01-21 12:59:10|583.15|580.95|582.93|580.73|583.15|580.95|582.93|580.73|0
1642769960000|2022-01-21 12:59:20|583.15|580.95|583.15|580.95|583.15|580.95|583.15|580.95|0
1642769970000|2022-01-21 12:59:30|582.93|580.73|582.93|580.73|583.15|580.95|582.93|580.73|0
1642769980000|2022-01-21 12:59:40|583.04|580.84|583.15|580.95|583.15|580.95|582.93|580.73|0
1642769990000|2022-01-21 12:59:50|583.37|581.17|583.37|581.17|583.37|581.17|583.37|581.17|0
1642770000000|2022-01-21 13:00:00|583.15|580.95|582.71|580.51|583.15|580.95|582.71|580.51|0
1642770010000|2022-01-21 13:00:10|583.59|581.39|583.15|580.95|583.81|581.61|582.71|580.51|0
1642770020000|2022-01-21 13:00:20|582.71|580.51|583.15|580.95|583.81|581.61|582.71|580.51|0
1642770030000|2022-01-21 13:00:30|583.37|581.17|583.37|581.17|583.37|581.17|583.15|580.95|0
1642770040000|2022-01-21 13:00:40|584.03|581.83|583.59|581.39|584.03|581.83|583.37|581.17|0
1642770050000|2022-01-21 13:00:50|583.37|581.17|583.59|581.39|583.59|581.39|583.37|581.17|0
1642770060000|2022-01-21 13:01:00|583.37|581.17|583.59|581.39|583.81|581.61|583.37|581.17|0
1642770070000|2022-01-21 13:01:10|583.81|581.61|584.91|582.71|584.91|582.71|583.81|581.61|0
1642770080000|2022-01-21 13:01:20|584.69|582.49|584.69|582.49|584.91|582.71|584.69|582.49|0
1642770090000|2022-01-21 13:01:30|584.47|582.27|584.25|582.05|584.47|582.27|584.25|582.05|0
1642770100000|2022-01-21 13:01:40|584.03|581.83|583.81|581.61|584.03|581.83|583.81|581.61|0
1642770110000|2022-01-21 13:01:50|583.37|581.17|584.69|582.49|584.69|582.49|583.37|581.17|0
1642770120000|2022-01-21 13:02:00|584.91|582.71|584.91|582.71|584.91|582.71|584.69|582.49|0
1642770130000|2022-01-21 13:02:10|584.69|582.49|584.25|582.05|584.69|582.49|584.25|582.05|0
1642770140000|2022-01-21 13:02:20|584.47|582.27|584.47|582.27|584.47|582.27|584.25|582.05|0
1642770150000|2022-01-21 13:02:30|584.25|582.05|584.69|582.49|584.69|582.49|584.25|582.05|0
1642770160000|2022-01-21 13:02:40|584.47|582.27|584.69|582.49|584.69|582.49|584.47|582.27|0
1642770170000|2022-01-21 13:02:50|584.91|582.71|585.35|583.15|585.35|583.15|584.91|582.71|0
1642770180000|2022-01-21 13:03:00|585.13|582.93|585.57|583.37|585.57|583.37|585.13|582.93|0
1642770190000|2022-01-21 13:03:10|585.13|582.93|585.13|582.93|585.13|582.93|584.91|582.71|0
1642770200000|2022-01-21 13:03:20|584.91|582.71|584.91|582.71|584.91|582.71|584.91|582.71|0
1642770210000|2022-01-21 13:03:30|585.13|582.93|584.91|582.71|585.13|582.93|584.69|582.49|0
1642770220000|2022-01-21 13:03:40|584.47|582.27|585.57|583.37|585.57|583.37|584.47|582.27|0
1642770230000|2022-01-21 13:03:50|585.79|583.59|586.45|584.25|586.45|584.25|585.79|583.59|0
1642770240000|2022-01-21 13:04:00|586.23|584.03|586.01|583.81|586.67|584.47|586.01|583.81|0
1642770250000|2022-01-21 13:04:10|585.79|583.59|585.57|583.37|585.79|583.59|585.57|583.37|0
1642770260000|2022-01-21 13:04:20|585.35|583.15|585.13|582.93|585.35|583.15|585.13|582.93|0
1642770270000|2022-01-21 13:04:30|585.35|583.15|585.13|582.93|585.57|583.37|585.13|582.93|0
1642770280000|2022-01-21 13:04:40|585.35|583.15|585.35|583.15|585.35|583.15|585.13|582.93|0
1642770290000|2022-01-21 13:04:50|585.57|583.37|586.01|583.81|586.01|583.81|585.57|583.37|0
1642770300000|2022-01-21 13:05:00|585.79|583.59|585.35|583.15|585.79|583.59|585.35|583.15|0
1642770310000|2022-01-21 13:05:10|585.57|583.37|585.13|582.93|585.79|583.59|585.13|582.93|0
1642770320000|2022-01-21 13:05:20|584.25|582.05|584.47|582.27|584.47|582.27|584.25|582.05|0
1642770330000|2022-01-21 13:05:30|584.91|582.71|584.58|582.38|584.91|582.71|584.58|582.38|0
1642770340000|2022-01-21 13:05:40|584.91|582.71|584.47|582.27|584.91|582.71|584.25|582.05|0
1642770350000|2022-01-21 13:05:50|584.69|582.49|584.25|582.05|584.69|582.49|584.25|582.05|0
1642770360000|2022-01-21 13:06:00|583.81|581.61|583.81|581.61|583.81|581.61|583.81|581.61|0
1642770370000|2022-01-21 13:06:10|583.37|581.17|583.15|580.95|583.37|581.17|582.93|580.73|0
1642770380000|2022-01-21 13:06:20|582.93|580.73|583.15|580.95|583.37|581.17|582.93|580.73|0
1642770390000|2022-01-21 13:06:30|583.59|581.39|583.81|581.61|583.81|581.61|583.59|581.39|0
1642770400000|2022-01-21 13:06:40|584.03|581.83|584.69|582.49|584.69|582.49|584.03|581.83|0
1642770410000|2022-01-21 13:06:50|584.91|582.71|584.91|582.71|584.91|582.71|584.47|582.27|0
1642770420000|2022-01-21 13:07:00|585.13|582.93|585.35|583.15|585.35|583.15|585.13|582.93|0
1642770430000|2022-01-21 13:07:10|585.57|583.37|584.69|582.49|585.57|583.37|584.69|582.49|0
1642770440000|2022-01-21 13:07:20|584.47|582.27|584.03|581.83|584.47|582.27|584.03|581.83|0
1642770450000|2022-01-21 13:07:30|584.69|582.49|584.91|582.71|584.91|582.71|584.69|582.49|0
1642770460000|2022-01-21 13:07:40|585.13|582.93|585.57|583.37|585.57|583.37|585.13|582.93|0
1642770470000|2022-01-21 13:07:50|585.13|582.93|585.13|582.93|585.13|582.93|585.13|582.93|0
1642770480000|2022-01-21 13:08:00|585.35|583.15|585.46|583.26|585.57|583.37|585.35|583.15|0
1642770490000|2022-01-21 13:08:10|585.35|583.15|585.35|583.15|585.35|583.15|585.35|583.15|0
1642770500000|2022-01-21 13:08:20|585.13|582.93|584.91|582.71|585.13|582.93|584.47|582.27|0
1642770510000|2022-01-21 13:08:30|584.69|582.49|584.69|582.49|584.8|582.6|584.69|582.49|0
1642770520000|2022-01-21 13:08:40|584.03|581.83|584.03|581.83|584.03|581.83|584.03|581.83|0
1642770530000|2022-01-21 13:08:50|584.25|582.05|583.81|581.61|584.25|582.05|583.81|581.61|0
1642770540000|2022-01-21 13:09:00|584.03|581.83|583.81|581.61|584.03|581.83|583.81|581.61|0
1642770550000|2022-01-21 13:09:10|584.25|582.05|584.47|582.27|584.47|582.27|584.25|582.05|0
1642770560000|2022-01-21 13:09:20|584.03|581.83|583.81|581.61|584.03|581.83|583.81|581.61|0
1642770570000|2022-01-21 13:09:30|584.25|582.05|584.47|582.27|584.69|582.49|584.25|582.05|0
1642770580000|2022-01-21 13:09:40|584.25|582.05|583.37|581.17|584.25|582.05|583.37|581.17|0
1642770590000|2022-01-21 13:09:50|583.59|581.39|582.27|580.07|583.59|581.39|582.27|580.07|0
1642770600000|2022-01-21 13:10:00|582.05|579.85|582.05|579.85|582.05|579.85|581.83|579.63|0
1642770610000|2022-01-21 13:10:10|581.83|579.63|581.61|579.41|582.05|579.85|581.61|579.41|0
1642770620000|2022-01-21 13:10:20|581.83|579.63|581.61|579.41|582.05|579.85|581.61|579.41|0
1642770630000|2022-01-21 13:10:30|582.05|579.85|581.83|579.63|582.05|579.85|581.83|579.63|0
1642770640000|2022-01-21 13:10:40|582.05|579.85|582.05|579.85|582.27|580.07|582.05|579.85|0
1642770650000|2022-01-21 13:10:50|582.71|580.51|583.15|580.95|583.15|580.95|582.71|580.51|0
1642770660000|2022-01-21 13:11:00|583.37|581.17|583.15|580.95|583.37|581.17|583.15|580.95|0
1642770670000|2022-01-21 13:11:10|582.93|580.73|582.93|580.73|583.15|580.95|582.71|580.51|0
1642770680000|2022-01-21 13:11:20|583.15|580.95|582.93|580.73|583.15|580.95|582.93|580.73|0
1642770690000|2022-01-21 13:11:30|584.69|582.49|585.79|583.59|586.01|583.81|584.69|582.49|0
1642770700000|2022-01-21 13:11:40|586.23|584.03|586.89|584.69|586.89|584.69|586.23|584.03|0
1642770710000|2022-01-21 13:11:50|587.11|584.91|586.45|584.25|587.11|584.91|586.01|583.81|0
1642770720000|2022-01-21 13:12:00|586.23|584.03|585.57|583.37|586.23|584.03|585.57|583.37|0
1642770730000|2022-01-21 13:12:10|585.79|583.59|584.69|582.49|585.79|583.59|584.69|582.49|0
1642770740000|2022-01-21 13:12:20|585.57|583.37|585.57|583.37|585.57|583.37|585.35|583.15|0
1642770750000|2022-01-21 13:12:30|586.01|583.81|585.35|583.15|586.01|583.81|585.35|583.15|0
1642770760000|2022-01-21 13:12:40|585.57|583.37|586.23|584.03|586.23|584.03|585.35|583.15|0
1642770770000|2022-01-21 13:12:50|586.01|583.81|586.01|583.81|586.23|584.03|586.01|583.81|0
1642770780000|2022-01-21 13:13:00|585.35|583.15|585.57|583.37|585.79|583.59|585.35|583.15|0
1642770790000|2022-01-21 13:13:10|585.35|583.15|585.79|583.59|585.79|583.59|585.35|583.15|0
1642770800000|2022-01-21 13:13:20|586.01|583.81|585.57|583.37|586.01|583.81|585.57|583.37|0
1642770810000|2022-01-21 13:13:30|586.01|583.81|586.23|584.03|586.23|584.03|586.01|583.81|0
1642770820000|2022-01-21 13:13:40|586.45|584.25|586.45|584.25|586.67|584.47|586.45|584.25|0
1642770830000|2022-01-21 13:13:50|586.23|584.03|585.35|583.15|586.23|584.03|585.35|583.15|0
1642770840000|2022-01-21 13:14:00|585.24|583.04|585.9|583.7|586.12|583.92|585.24|583.04|0
1642770850000|2022-01-21 13:14:10|585.79|583.59|585.57|583.37|585.79|583.59|585.57|583.37|0
1642770860000|2022-01-21 13:14:20|585.79|583.59|585.13|582.93|585.79|583.59|585.13|582.93|0
1642770870000|2022-01-21 13:14:30|584.47|582.27|583.81|581.61|584.47|582.27|583.81|581.61|0
1642770880000|2022-01-21 13:14:40|584.03|581.83|584.25|582.05|584.25|582.05|584.03|581.83|0
1642770890000|2022-01-21 13:14:50|583.81|581.61|584.25|582.05|584.25|582.05|583.81|581.61|0
1642770900000|2022-01-21 13:15:00|585.13|582.93|585.13|582.93|585.13|582.93|585.13|582.93|0
1642770910000|2022-01-21 13:15:10|585.35|583.15|585.79|583.59|585.79|583.59|585.13|582.93|0
1642770920000|2022-01-21 13:15:20|585.57|583.37|586.01|583.81|586.01|583.81|585.57|583.37|0
1642770930000|2022-01-21 13:15:30|585.9|583.7|586.45|584.25|586.45|584.25|585.9|583.7|0
1642770940000|2022-01-21 13:15:40|586.23|584.03|586.45|584.25|586.45|584.25|586.23|584.03|0
1642770950000|2022-01-21 13:15:50|586.56|584.36|587.33|585.13|587.33|585.13|586.56|584.36|0
1642770960000|2022-01-21 13:16:00|587|584.8|587.11|584.91|587.33|585.13|587|584.8|0
1642770970000|2022-01-21 13:16:10|586.89|584.69|587.11|584.91|587.11|584.91|586.45|584.25|0
1642770980000|2022-01-21 13:16:20|587.33|585.13|587.11|584.91|587.55|585.35|587.11|584.91|0
1642770990000|2022-01-21 13:16:30|587.33|585.13|587.11|584.91|587.33|585.13|587.11|584.91|0
1642771000000|2022-01-21 13:16:40|587.33|585.13|586.67|584.47|587.77|585.57|586.67|584.47|0
1642771010000|2022-01-21 13:16:50|586.45|584.25|586.56|584.36|586.56|584.36|586.23|584.03|0
1642771020000|2022-01-21 13:17:00|586.67|584.47|586.45|584.25|586.67|584.47|586.45|584.25|0
1642771030000|2022-01-21 13:17:10|586.67|584.47|586.23|584.03|586.67|584.47|586.23|584.03|0
1642771040000|2022-01-21 13:17:20|585.78|583.58|585.78|583.58|585.78|583.58|585.78|583.58|0
1642771050000|2022-01-21 13:17:30|586.01|583.81|585.56|583.36|586.01|583.81|585.56|583.36|0
1642771060000|2022-01-21 13:17:40|585.34|583.14|585.34|583.14|585.56|583.36|585.34|583.14|0
1642771070000|2022-01-21 13:17:50|585.12|582.92|584.9|582.7|585.12|582.92|584.9|582.7|0
1642771080000|2022-01-21 13:18:00|585.12|582.92|585.34|583.14|585.34|583.14|585.12|582.92|0
1642771090000|2022-01-21 13:18:10|584.68|582.48|584.36|582.16|584.68|582.48|584.36|582.16|0
1642771100000|2022-01-21 13:18:20|584.24|582.04|584.02|581.82|584.24|582.04|584.02|581.82|0
1642771110000|2022-01-21 13:18:30|583.59|581.39|583.37|581.17|583.81|581.61|583.37|581.17|0
1642771120000|2022-01-21 13:18:40|583.15|580.95|583.15|580.95|583.15|580.95|583.15|580.95|0
1642771130000|2022-01-21 13:18:50|582.93|580.73|582.71|580.51|582.93|580.73|582.71|580.51|0
1642771140000|2022-01-21 13:19:00|582.93|580.73|582.38|580.18|582.93|580.73|582.38|580.18|0
1642771150000|2022-01-21 13:19:10|581.61|579.41|582.05|579.85|582.05|579.85|581.61|579.41|0
1642771160000|2022-01-21 13:19:20|582.27|580.07|581.61|579.41|582.27|580.07|581.61|579.41|0
1642771170000|2022-01-21 13:19:30|582.05|579.85|582.27|580.07|582.27|580.07|582.05|579.85|0
1642771180000|2022-01-21 13:19:40|582.05|579.85|581.61|579.41|582.05|579.85|581.61|579.41|0
1642771190000|2022-01-21 13:19:50|581.83|579.63|581.61|579.41|581.83|579.63|581.61|579.41|0
1642771200000|2022-01-21 13:20:00|581.39|579.19|581.39|579.19|581.39|579.19|580.95|578.75|0
1642771210000|2022-01-21 13:20:10|580.95|578.75|580.95|578.75|580.95|578.75|580.95|578.75|0
1642771220000|2022-01-21 13:20:20|580.51|578.31|579.63|577.43|580.51|578.31|579.63|577.43|0
1642771230000|2022-01-21 13:20:30|579.41|577.21|578.76|576.56|579.41|577.21|578.76|576.56|0
1642771240000|2022-01-21 13:20:40|578.98|576.78|579.19|576.99|579.41|577.21|578.98|576.78|0
1642771250000|2022-01-21 13:20:50|578.54|576.34|578.76|576.56|579.19|576.99|578.54|576.34|0
1642771260000|2022-01-21 13:21:00|579.19|576.99|579.19|576.99|579.19|576.99|579.19|576.99|0
1642771270000|2022-01-21 13:21:10|579.41|577.21|578.32|576.12|579.41|577.21|578.32|576.12|0
1642771280000|2022-01-21 13:21:20|578.54|576.34|578.98|576.78|578.98|576.78|578.54|576.34|0
1642771290000|2022-01-21 13:21:30|579.31|577.11|578.98|576.78|579.41|577.21|578.98|576.78|0
1642771300000|2022-01-21 13:21:40|578.87|576.67|579.63|577.43|579.63|577.43|578.87|576.67|0
1642771310000|2022-01-21 13:21:50|579.41|577.21|579.63|577.43|579.63|577.43|579.41|577.21|0
1642771320000|2022-01-21 13:22:00|579.85|577.65|579.63|577.43|579.85|577.65|579.63|577.43|0
1642771330000|2022-01-21 13:22:10|579.85|577.65|580.51|578.31|580.51|578.31|579.85|577.65|0
1642771340000|2022-01-21 13:22:20|581.61|579.41|581.94|579.74|581.94|579.74|581.61|579.41|0
1642771350000|2022-01-21 13:22:30|581.39|579.19|580.07|577.87|581.39|579.19|580.07|577.87|0
1642771360000|2022-01-21 13:22:40|580.73|578.53|580.95|578.75|580.95|578.75|580.73|578.53|0
1642771370000|2022-01-21 13:22:50|580.73|578.53|580.73|578.53|581.17|578.97|580.73|578.53|0
1642771380000|2022-01-21 13:23:00|580.95|578.75|580.95|578.75|581.39|579.19|580.95|578.75|0
1642771390000|2022-01-21 13:23:10|580.73|578.53|580.51|578.31|580.73|578.53|580.51|578.31|0
1642771400000|2022-01-21 13:23:20|580.29|578.09|579.85|577.65|580.29|578.09|579.85|577.65|0
1642771410000|2022-01-21 13:23:30|579.19|576.99|579.19|576.99|579.19|576.99|578.76|576.56|0
1642771420000|2022-01-21 13:23:40|578.97|576.77|578.97|576.77|579.19|576.99|578.76|576.56|0
1642771430000|2022-01-21 13:23:50|579.19|576.99|578.97|576.77|579.19|576.99|578.76|576.56|0
1642771440000|2022-01-21 13:24:00|578.54|576.34|579.41|577.21|579.41|577.21|578.54|576.34|0
1642771450000|2022-01-21 13:24:10|579.19|576.99|579.85|577.65|579.85|577.65|579.19|576.99|0
1642771460000|2022-01-21 13:24:20|579.63|577.43|579.75|577.55|579.85|577.65|579.63|577.43|0
1642771470000|2022-01-21 13:24:30|579.63|577.43|579.85|577.65|579.85|577.65|579.63|577.43|0
1642771480000|2022-01-21 13:24:40|579.31|577.11|579.41|577.21|579.41|577.21|579.19|576.99|0
1642771490000|2022-01-21 13:24:50|579.63|577.43|579.85|577.65|579.85|577.65|579.63|577.43|0
1642771500000|2022-01-21 13:25:00|579.63|577.43|579.41|577.21|579.63|577.43|579.19|576.99|0
1642771510000|2022-01-21 13:25:10|579.63|577.43|579.41|577.21|579.63|577.43|579.19|576.99|0
1642771520000|2022-01-21 13:25:20|579.63|577.43|579.41|577.21|580.07|577.87|579.41|577.21|0
1642771530000|2022-01-21 13:25:30|579.63|577.43|578.97|576.77|579.63|577.43|578.97|576.77|0
1642771540000|2022-01-21 13:25:40|578.76|576.56|578.76|576.56|578.76|576.56|578.76|576.56|0
1642771550000|2022-01-21 13:25:50|578.54|576.34|579.19|576.99|579.19|576.99|578.54|576.34|0
1642771560000|2022-01-21 13:26:00|578.76|576.56|579.63|577.43|579.63|577.43|578.76|576.56|0
1642771570000|2022-01-21 13:26:10|579.19|576.99|578.97|576.77|579.19|576.99|578.97|576.77|0
1642771580000|2022-01-21 13:26:20|579.19|576.99|579.19|576.99|579.19|576.99|579.19|576.99|0
1642771590000|2022-01-21 13:26:30|579.31|577.11|579.63|577.43|579.63|577.43|579.31|577.11|0
1642771600000|2022-01-21 13:26:40|580.07|577.87|580.07|577.87|580.29|578.09|580.07|577.87|0
1642771610000|2022-01-21 13:26:50|579.85|577.65|580.07|577.87|580.29|578.09|579.85|577.65|0
1642771620000|2022-01-21 13:27:00|579.63|577.43|579.41|577.21|579.85|577.65|579.19|576.99|0
1642771630000|2022-01-21 13:27:10|579.19|576.99|578.75|576.55|579.19|576.99|578.75|576.55|0
1642771640000|2022-01-21 13:27:20|579.31|577.11|579.41|577.21|579.41|577.21|579.31|577.11|0
1642771650000|2022-01-21 13:27:30|578.97|576.77|578.97|576.77|578.97|576.77|578.75|576.55|0
1642771660000|2022-01-21 13:27:40|579.19|576.99|578.97|576.77|579.19|576.99|578.87|576.67|0
1642771670000|2022-01-21 13:27:50|578.87|576.67|578.97|576.77|578.97|576.77|578.75|576.55|0
1642771680000|2022-01-21 13:28:00|579.09|576.89|578.97|576.77|579.09|576.89|578.97|576.77|0
1642771690000|2022-01-21 13:28:10|578.87|576.67|578.87|576.67|578.97|576.77|578.75|576.55|0
1642771700000|2022-01-21 13:28:20|578.97|576.77|579.19|576.99|579.19|576.99|578.97|576.77|0
1642771710000|2022-01-21 13:28:30|578.97|576.77|579.19|576.99|579.19|576.99|578.97|576.77|0
1642771730000|2022-01-21 13:28:50|579.41|577.21|579.41|577.21|579.63|577.43|579.41|577.21|0
1642771740000|2022-01-21 13:29:00|578.75|576.55|579.19|576.99|579.19|576.99|578.54|576.34|0
1642771750000|2022-01-21 13:29:10|578.87|576.67|578.75|576.55|578.87|576.67|578.75|576.55|0
1642771760000|2022-01-21 13:29:20|578.97|576.77|579.63|577.43|579.63|577.43|578.97|576.77|0
1642771770000|2022-01-21 13:29:30|579.85|577.65|580.29|578.09|580.51|578.31|579.85|577.65|0
1642771780000|2022-01-21 13:29:40|580.51|578.31|580.51|578.31|580.51|578.31|580.51|578.31|0
1642771790000|2022-01-21 13:29:50|580.73|578.53|580.51|578.31|580.73|578.53|580.29|578.09|0
1642771800000|2022-01-21 13:30:00|580.62|578.42|579.85|577.65|580.62|578.42|579.85|577.65|0
1642771810000|2022-01-21 13:30:10|580.07|577.87|580.07|577.87|580.07|577.87|579.96|577.76|0
1642771820000|2022-01-21 13:30:20|579.96|577.76|579.96|577.76|579.96|577.76|579.96|577.76|0
1642771830000|2022-01-21 13:30:30|580.29|578.09|580.62|578.42|580.62|578.42|580.29|578.09|0
1642771840000|2022-01-21 13:30:40|581.39|579.19|581.39|579.19|581.39|579.19|581.06|578.86|0
1642771850000|2022-01-21 13:30:50|581.83|579.63|581.39|579.19|581.83|579.63|581.39|579.19|0
1642771860000|2022-01-21 13:31:00|581.28|579.08|581.83|579.63|581.83|579.63|581.28|579.08|0
1642771870000|2022-01-21 13:31:10|581.61|579.41|581.61|579.41|581.61|579.41|581.61|579.41|0
1642771880000|2022-01-21 13:31:20|581.83|579.63|581.61|579.41|581.83|579.63|581.61|579.41|0
1642771890000|2022-01-21 13:31:30|581.83|579.63|582.38|580.18|582.38|580.18|581.83|579.63|0
1642771900000|2022-01-21 13:31:40|582.7|580.5|582.7|580.5|582.7|580.5|582.48|580.28|0
1642771910000|2022-01-21 13:31:50|582.92|580.72|582.7|580.5|582.92|580.72|582.48|580.28|0
1642771920000|2022-01-21 13:32:00|582.92|580.72|582.7|580.5|582.92|580.72|582.7|580.5|0
1642771930000|2022-01-21 13:32:10|582.48|580.28|582.7|580.5|582.7|580.5|582.48|580.28|0
1642771940000|2022-01-21 13:32:20|582.92|580.72|583.14|580.94|583.14|580.94|582.92|580.72|0
1642771950000|2022-01-21 13:32:30|582.82|580.62|583.36|581.16|583.36|581.16|582.82|580.62|0
1642771960000|2022-01-21 13:32:40|583.14|580.94|582.48|580.28|583.14|580.94|582.48|580.28|0
1642771970000|2022-01-21 13:32:50|582.26|580.06|582.26|580.06|582.26|580.06|582.26|580.06|0
1642771980000|2022-01-21 13:33:00|582.04|579.84|581.39|579.19|582.04|579.84|581.39|579.19|0
1642771990000|2022-01-21 13:33:10|581.17|578.97|580.73|578.53|581.17|578.97|580.73|578.53|0
1642772000000|2022-01-21 13:33:20|580.84|578.64|580.73|578.53|580.84|578.64|580.51|578.31|0
1642772010000|2022-01-21 13:33:30|580.51|578.31|580.29|578.09|580.51|578.31|580.29|578.09|0
1642772020000|2022-01-21 13:33:40|580.07|577.87|580.51|578.31|580.51|578.31|579.85|577.65|0
1642772030000|2022-01-21 13:33:50|580.4|578.2|580.29|578.09|580.4|578.2|580.29|578.09|0
1642772040000|2022-01-21 13:34:00|580.4|578.2|580.73|578.53|580.73|578.53|580.4|578.2|0
1642772050000|2022-01-21 13:34:10|580.95|578.75|581.6|579.4|581.6|579.4|580.95|578.75|0
1642772060000|2022-01-21 13:34:20|582.04|579.84|582.92|580.72|582.92|580.72|582.04|579.84|0
1642772070000|2022-01-21 13:34:30|583.14|580.94|584.9|582.7|584.9|582.7|583.14|580.94|0
1642772080000|2022-01-21 13:34:40|584.46|582.26|584.24|582.04|584.46|582.26|584.24|582.04|0
1642772090000|2022-01-21 13:34:50|584.46|582.26|584.9|582.7|584.9|582.7|584.46|582.26|0
1642772100000|2022-01-21 13:35:00|585.24|583.04|584.68|582.48|585.24|583.04|584.68|582.48|0
1642772110000|2022-01-21 13:35:10|584.24|582.04|584.68|582.48|584.68|582.48|584.24|582.04|0
1642772120000|2022-01-21 13:35:20|584.58|582.38|584.02|581.82|584.58|582.38|584.02|581.82|0
1642772130000|2022-01-21 13:35:30|584.24|582.04|584.02|581.82|584.24|582.04|584.02|581.82|0
1642772140000|2022-01-21 13:35:40|584.24|582.04|584.24|582.04|584.46|582.26|584.24|582.04|0
1642772150000|2022-01-21 13:35:50|583.8|581.6|583.8|581.6|583.8|581.6|583.14|580.94|0
1642772160000|2022-01-21 13:36:00|583.58|581.38|583.7|581.5|583.8|581.6|583.58|581.38|0
1642772170000|2022-01-21 13:36:10|583.58|581.38|584.46|582.26|584.46|582.26|583.36|581.16|0
1642772180000|2022-01-21 13:36:20|583.58|581.38|583.14|580.94|583.58|581.38|583.14|580.94|0
1642772190000|2022-01-21 13:36:30|583.04|580.84|583.36|581.16|583.36|581.16|583.04|580.84|0
1642772200000|2022-01-21 13:36:40|583.14|580.94|583.14|580.94|583.14|580.94|583.14|580.94|0
1642772210000|2022-01-21 13:36:50|583.36|581.16|581.82|579.62|583.36|581.16|581.82|579.62|0
1642772220000|2022-01-21 13:37:00|581.6|579.4|581.38|579.18|581.82|579.62|581.38|579.18|0
1642772230000|2022-01-21 13:37:10|581.17|578.97|581.38|579.18|581.38|579.18|581.17|578.97|0
1642772240000|2022-01-21 13:37:20|581.17|578.97|581.38|579.18|581.38|579.18|581.17|578.97|0
1642772250000|2022-01-21 13:37:30|581.17|578.97|581.38|579.18|581.38|579.18|581.17|578.97|0
1642772260000|2022-01-21 13:37:40|581.6|579.4|580.95|578.75|581.6|579.4|580.95|578.75|0
1642772270000|2022-01-21 13:37:50|580.73|578.53|581.06|578.86|581.06|578.86|580.73|578.53|0
1642772280000|2022-01-21 13:38:00|582.04|579.84|582.26|580.06|582.26|580.06|582.04|579.84|0
1642772290000|2022-01-21 13:38:10|581.82|579.62|580.73|578.53|581.82|579.62|580.51|578.31|0
1642772300000|2022-01-21 13:38:20|580.51|578.31|580.51|578.31|580.73|578.53|580.51|578.31|0
1642772310000|2022-01-21 13:38:30|580.73|578.53|580.51|578.31|580.84|578.64|580.51|578.31|0
1642772320000|2022-01-21 13:38:40|580.29|578.09|580.51|578.31|580.51|578.31|580.29|578.09|0
1642772330000|2022-01-21 13:38:50|580.29|578.09|580.29|578.09|580.51|578.31|580.29|578.09|0
1642772340000|2022-01-21 13:39:00|580.18|577.98|580.07|577.87|580.18|577.98|579.85|577.65|0
1642772350000|2022-01-21 13:39:10|579.85|577.65|579.85|577.65|579.85|577.65|579.63|577.43|0
1642772360000|2022-01-21 13:39:20|579.96|577.76|579.85|577.65|579.96|577.76|579.85|577.65|0
1642772370000|2022-01-21 13:39:30|579.63|577.43|579.52|577.32|579.85|577.65|579.52|577.32|0
1642772380000|2022-01-21 13:39:40|579.19|576.99|578.31|576.11|579.19|576.99|578.31|576.11|0
1642772390000|2022-01-21 13:39:50|578.09|575.89|577.66|575.46|578.09|575.89|577.66|575.46|0
1642772400000|2022-01-21 13:40:00|578.53|576.33|578.97|576.77|578.97|576.77|578.53|576.33|0
1642772410000|2022-01-21 13:40:10|579.3|577.1|579.63|577.43|579.63|577.43|579.3|577.1|0
1642772420000|2022-01-21 13:40:20|579.41|577.21|579.41|577.21|579.63|577.43|579.41|577.21|0
1642772430000|2022-01-21 13:40:30|579.19|576.99|578.75|576.55|579.19|576.99|578.75|576.55|0
1642772440000|2022-01-21 13:40:40|578.87|576.67|578.75|576.55|578.87|576.67|578.75|576.55|0
1642772450000|2022-01-21 13:40:50|578.53|576.33|578.53|576.33|578.65|576.45|578.53|576.33|0
1642772460000|2022-01-21 13:41:00|578.75|576.55|579.85|577.65|579.85|577.65|578.75|576.55|0
1642772470000|2022-01-21 13:41:10|580.07|577.87|580.07|577.87|580.07|577.87|579.85|577.65|0
1642772480000|2022-01-21 13:41:20|579.85|577.65|579.63|577.43|579.85|577.65|579.63|577.43|0
1642772490000|2022-01-21 13:41:30|580.07|577.87|579.85|577.65|580.07|577.87|579.85|577.65|0
1642772500000|2022-01-21 13:41:40|579.96|577.76|579.41|577.21|580.07|577.87|579.41|577.21|0
1642772510000|2022-01-21 13:41:50|579.52|577.32|579.63|577.43|579.63|577.43|579.52|577.32|0
1642772520000|2022-01-21 13:42:00|580.07|577.87|580.07|577.87|580.07|577.87|579.85|577.65|0
1642772530000|2022-01-21 13:42:10|579.85|577.65|578.65|576.45|579.85|577.65|578.65|576.45|0
1642772540000|2022-01-21 13:42:20|578.75|576.55|578.97|576.77|578.97|576.77|578.75|576.55|0
1642772550000|2022-01-21 13:42:30|578.75|576.55|579.19|576.99|579.19|576.99|578.75|576.55|0
1642772560000|2022-01-21 13:42:40|578.97|576.77|580.07|577.87|580.07|577.87|578.75|576.55|0
1642772570000|2022-01-21 13:42:50|580.73|578.53|581.6|579.4|581.6|579.4|580.73|578.53|0
1642772580000|2022-01-21 13:43:00|581.38|579.18|580.51|578.31|581.38|579.18|580.51|578.31|0
1642772590000|2022-01-21 13:43:10|579.63|577.43|579.63|577.43|579.63|577.43|579.41|577.21|0
1642772600000|2022-01-21 13:43:20|579.19|576.99|578.31|576.11|579.19|576.99|578.31|576.11|0
1642772610000|2022-01-21 13:43:30|577.88|575.68|577.44|575.24|577.88|575.68|577.22|575.02|0
1642772620000|2022-01-21 13:43:40|577.66|575.46|578.53|576.33|578.53|576.33|577.66|575.46|0
1642772630000|2022-01-21 13:43:50|578.75|576.55|577.87|575.67|578.75|576.55|577.87|575.67|0
1642772640000|2022-01-21 13:44:00|578.09|575.89|578.31|576.11|578.31|576.11|578.09|575.89|0
1642772650000|2022-01-21 13:44:10|578.09|575.89|578.75|576.55|578.75|576.55|578.09|575.89|0
1642772660000|2022-01-21 13:44:20|578.53|576.33|578.53|576.33|578.75|576.55|578.53|576.33|0
1642772670000|2022-01-21 13:44:30|578.31|576.11|578.53|576.33|578.75|576.55|578.31|576.11|0
1642772680000|2022-01-21 13:44:40|578.75|576.55|578.53|576.33|578.75|576.55|578.31|576.11|0
1642772690000|2022-01-21 13:44:50|578.75|576.55|579.19|576.99|579.19|576.99|578.75|576.55|0
1642772700000|2022-01-21 13:45:00|579.63|577.43|579.41|577.21|580.07|577.87|579.41|577.21|0
1642772710000|2022-01-21 13:45:10|579.19|576.99|579.63|577.43|579.63|577.43|579.19|576.99|0
1642772720000|2022-01-21 13:45:20|579.19|576.99|579.63|577.43|579.63|577.43|579.19|576.99|0
1642772730000|2022-01-21 13:45:30|579.19|576.99|579.63|577.43|579.63|577.43|579.08|576.88|0
1642772740000|2022-01-21 13:45:40|579.41|577.21|579.63|577.43|579.63|577.43|579.19|576.99|0
1642772750000|2022-01-21 13:45:50|579.41|577.21|579.85|577.65|579.85|577.65|579.41|577.21|0
1642772760000|2022-01-21 13:46:00|580.4|578.2|580.07|577.87|580.4|578.2|580.07|577.87|0
1642772770000|2022-01-21 13:46:10|580.29|578.09|579.41|577.21|580.51|578.31|579.41|577.21|0
1642772780000|2022-01-21 13:46:20|579.19|576.99|579.41|577.21|579.41|577.21|579.19|576.99|0
1642772790000|2022-01-21 13:46:30|579.19|576.99|579.41|577.21|579.63|577.43|579.19|576.99|0
1642772800000|2022-01-21 13:46:40|579.19|576.99|579.41|577.21|579.63|577.43|579.19|576.99|0
1642772810000|2022-01-21 13:46:50|579.63|577.43|579.85|577.65|579.85|577.65|579.63|577.43|0
1642772820000|2022-01-21 13:47:00|579.41|577.21|580.07|577.87|580.07|577.87|579.41|577.21|0
1642772830000|2022-01-21 13:47:10|579.85|577.65|580.29|578.09|580.29|578.09|579.85|577.65|0
1642772840000|2022-01-21 13:47:20|580.5|578.3|580.29|578.09|580.72|578.52|580.29|578.09|0
1642772850000|2022-01-21 13:47:30|580.72|578.52|580.94|578.74|580.94|578.74|580.5|578.3|0
1642772860000|2022-01-21 13:47:40|580.72|578.52|581.16|578.96|581.16|578.96|580.72|578.52|0
1642772870000|2022-01-21 13:47:50|580.94|578.74|580.94|578.74|580.94|578.74|580.72|578.52|0
1642772890000|2022-01-21 13:48:10|580.72|578.52|580.5|578.3|580.72|578.52|580.5|578.3|0
1642772900000|2022-01-21 13:48:20|580.72|578.52|580.29|578.09|580.72|578.52|580.29|578.09|0
1642772910000|2022-01-21 13:48:30|580.07|577.87|580.29|578.09|580.29|578.09|580.07|577.87|0
1642772920000|2022-01-21 13:48:40|580.5|578.3|580.72|578.52|580.72|578.52|580.5|578.3|0
1642772930000|2022-01-21 13:48:50|580.94|578.74|580.94|578.74|580.94|578.74|580.72|578.52|0
1642772940000|2022-01-21 13:49:00|580.72|578.52|580.72|578.52|580.72|578.52|580.72|578.52|0
1642772950000|2022-01-21 13:49:10|580.94|578.74|580.5|578.3|580.94|578.74|580.5|578.3|0
1642772960000|2022-01-21 13:49:20|580.62|578.42|580.72|578.52|580.72|578.52|580.62|578.42|0
1642772970000|2022-01-21 13:49:30|580.5|578.3|580.72|578.52|580.72|578.52|580.5|578.3|0
1642772980000|2022-01-21 13:49:40|580.94|578.74|581.16|578.96|581.16|578.96|580.94|578.74|0
1642772990000|2022-01-21 13:49:50|581.38|579.18|581.16|578.96|581.38|579.18|581.16|578.96|0
1642773000000|2022-01-21 13:50:00|580.5|578.3|580.07|577.87|580.5|578.3|580.07|577.87|0
1642773010000|2022-01-21 13:50:10|579.85|577.65|580.94|578.74|580.94|578.74|579.85|577.65|0
1642773020000|2022-01-21 13:50:20|581.38|579.18|582.04|579.84|582.26|580.06|581.38|579.18|0
1642773030000|2022-01-21 13:50:30|582.7|580.5|580.28|578.08|582.7|580.5|580.28|578.08|0
1642773040000|2022-01-21 13:50:40|580.72|578.52|580.72|578.52|580.94|578.74|580.72|578.52|0
1642773050000|2022-01-21 13:50:50|580.94|578.74|581.16|578.96|581.16|578.96|580.72|578.52|0
1642773060000|2022-01-21 13:51:00|581.38|579.18|581.16|578.96|581.38|579.18|581.16|578.96|0
1642773070000|2022-01-21 13:51:10|580.94|578.74|580.72|578.52|580.94|578.74|580.72|578.52|0
1642773080000|2022-01-21 13:51:20|580.94|578.74|581.6|579.4|581.82|579.62|580.94|578.74|0
1642773090000|2022-01-21 13:51:30|581.82|579.62|581.38|579.18|581.82|579.62|581.38|579.18|0
1642773100000|2022-01-21 13:51:40|581.16|578.96|581.38|579.18|581.38|579.18|581.16|578.96|0
1642773110000|2022-01-21 13:51:50|581.16|578.96|581.38|579.18|581.38|579.18|581.16|578.96|0
1642773120000|2022-01-21 13:52:00|581.16|578.96|581.16|578.96|581.16|578.96|580.94|578.74|0
1642773130000|2022-01-21 13:52:10|580.94|578.74|580.72|578.52|580.94|578.74|580.72|578.52|0
1642773140000|2022-01-21 13:52:20|580.28|578.08|579.85|577.65|580.28|578.08|579.63|577.43|0
1642773150000|2022-01-21 13:52:30|579.41|577.21|579.41|577.21|579.41|577.21|579.41|577.21|0
1642773160000|2022-01-21 13:52:40|579.63|577.43|579.63|577.43|579.63|577.43|579.63|577.43|0
1642773170000|2022-01-21 13:52:50|579.19|576.99|578.97|576.77|579.19|576.99|578.97|576.77|0
1642773180000|2022-01-21 13:53:00|579.08|576.88|580.06|577.86|580.06|577.86|579.08|576.88|0
1642773190000|2022-01-21 13:53:10|580.28|578.08|580.28|578.08|580.5|578.3|580.06|577.86|0
1642773200000|2022-01-21 13:53:20|580.5|578.3|580.72|578.52|580.72|578.52|580.28|578.08|0
1642773210000|2022-01-21 13:53:30|581.16|578.96|580.94|578.74|581.16|578.96|580.84|578.64|0
1642773220000|2022-01-21 13:53:40|581.38|579.18|581.38|579.18|581.38|579.18|581.16|578.96|0
1642773230000|2022-01-21 13:53:50|581.16|578.96|580.94|578.74|581.16|578.96|580.94|578.74|0
1642773240000|2022-01-21 13:54:00|580.28|578.08|580.72|578.52|580.72|578.52|580.28|578.08|0
1642773250000|2022-01-21 13:54:10|580.4|578.2|581.16|578.96|581.16|578.96|580.4|578.2|0
1642773260000|2022-01-21 13:54:20|581.38|579.18|581.82|579.62|582.04|579.84|581.38|579.18|0
1642773270000|2022-01-21 13:54:30|581.93|579.73|582.04|579.84|582.04|579.84|581.82|579.62|0
1642773280000|2022-01-21 13:54:40|581.93|579.73|582.26|580.06|582.26|580.06|581.93|579.73|0
1642773290000|2022-01-21 13:54:50|582.04|579.84|581.82|579.62|582.04|579.84|581.82|579.62|0
1642773300000|2022-01-21 13:55:00|581.71|579.51|581.6|579.4|581.71|579.51|581.6|579.4|0
1642773310000|2022-01-21 13:55:10|581.82|579.62|582.26|580.06|582.26|580.06|581.82|579.62|0
1642773320000|2022-01-21 13:55:20|582.04|579.84|582.26|580.06|582.26|580.06|582.04|579.84|0
1642773330000|2022-01-21 13:55:30|582.48|580.28|582.04|579.84|582.48|580.28|582.04|579.84|0
1642773340000|2022-01-21 13:55:40|581.82|579.62|581.82|579.62|581.82|579.62|581.82|579.62|0
1642773350000|2022-01-21 13:55:50|581.6|579.4|581.82|579.62|581.82|579.62|581.6|579.4|0
1642773360000|2022-01-21 13:56:00|582.04|579.84|581.82|579.62|582.04|579.84|581.82|579.62|0
1642773370000|2022-01-21 13:56:10|582.04|579.84|582.26|580.06|582.26|580.06|581.82|579.62|0
1642773380000|2022-01-21 13:56:20|582.04|579.84|582.26|580.06|582.26|580.06|582.04|579.84|0
1642773390000|2022-01-21 13:56:30|582.37|580.17|582.37|580.17|582.37|580.17|582.37|580.17|0
1642773400000|2022-01-21 13:56:40|582.48|580.28|581.93|579.73|582.48|580.28|581.93|579.73|0
1642773410000|2022-01-21 13:56:50|581.38|579.18|580.94|578.74|581.38|579.18|580.94|578.74|0
1642773420000|2022-01-21 13:57:00|580.72|578.52|581.38|579.18|581.38|579.18|580.72|578.52|0
1642773430000|2022-01-21 13:57:10|581.16|578.96|581.6|579.4|582.04|579.84|581.16|578.96|0
1642773440000|2022-01-21 13:57:20|581.82|579.62|581.71|579.51|581.82|579.62|581.71|579.51|0
1642773450000|2022-01-21 13:57:30|581.6|579.4|582.26|580.06|582.26|580.06|581.6|579.4|0
1642773460000|2022-01-21 13:57:40|582.48|580.28|582.48|580.28|582.48|580.28|582.26|580.06|0
1642773470000|2022-01-21 13:57:50|582.26|580.06|582.04|579.84|582.26|580.06|582.04|579.84|0
1642773480000|2022-01-21 13:58:00|582.26|580.06|582.26|580.06|582.26|580.06|582.26|580.06|0
1642773490000|2022-01-21 13:58:10|582.48|580.28|582.48|580.28|582.92|580.72|582.48|580.28|0
1642773500000|2022-01-21 13:58:20|582.26|580.06|582.92|580.72|583.14|580.94|582.26|580.06|0
1642773510000|2022-01-21 13:58:30|582.48|580.28|582.26|580.06|582.48|580.28|582.26|580.06|0
1642773520000|2022-01-21 13:58:40|582.04|579.84|581.6|579.4|582.04|579.84|581.6|579.4|0
1642773530000|2022-01-21 13:58:50|580.94|578.74|581.6|579.4|581.6|579.4|580.94|578.74|0
1642773540000|2022-01-21 13:59:00|581.38|579.18|581.38|579.18|581.6|579.4|581.38|579.18|0
1642773550000|2022-01-21 13:59:10|581.6|579.4|581.82|579.62|582.04|579.84|581.6|579.4|0
1642773560000|2022-01-21 13:59:20|581.6|579.4|581.16|578.96|581.6|579.4|581.16|578.96|0
1642773570000|2022-01-21 13:59:30|581.38|579.18|581.38|579.18|581.38|579.18|581.38|579.18|0
1642773580000|2022-01-21 13:59:40|581.16|578.96|581.38|579.18|581.38|579.18|581.16|578.96|0
1642773590000|2022-01-21 13:59:50|581.16|578.96|581.38|579.18|581.38|579.18|581.16|578.96|0
1642773600000|2022-01-21 14:00:00|581.16|578.96|581.38|579.18|581.6|579.4|581.16|578.96|0
1642773610000|2022-01-21 14:00:10|581.82|579.62|581.38|579.18|581.82|579.62|581.38|579.18|0
1642773620000|2022-01-21 14:00:20|580.94|578.74|580.5|578.3|580.94|578.74|580.5|578.3|0
1642773630000|2022-01-21 14:00:30|580.28|578.08|579.41|577.21|580.28|578.08|579.41|577.21|0
1642773640000|2022-01-21 14:00:40|579.62|577.42|579.62|577.42|579.84|577.64|579.62|577.42|0
1642773650000|2022-01-21 14:00:50|579.41|577.21|579.62|577.42|579.84|577.64|579.41|577.21|0
1642773660000|2022-01-21 14:01:00|579.41|577.21|579.62|577.42|579.62|577.42|579.19|576.99|0
1642773670000|2022-01-21 14:01:10|580.28|578.08|579.62|577.42|580.28|578.08|579.62|577.42|0
1642773680000|2022-01-21 14:01:20|579.41|577.21|580.28|578.08|580.28|578.08|579.41|577.21|0
1642773690000|2022-01-21 14:01:30|580.06|577.86|579.84|577.64|580.06|577.86|579.84|577.64|0
1642773700000|2022-01-21 14:01:40|579.74|577.54|580.28|578.08|580.28|578.08|579.74|577.54|0
1642773710000|2022-01-21 14:01:50|580.06|577.86|580.28|578.08|580.28|578.08|580.06|577.86|0
1642773720000|2022-01-21 14:02:00|580.06|577.86|580.5|578.3|580.72|578.52|580.06|577.86|0
1642773730000|2022-01-21 14:02:10|580.72|578.52|580.72|578.52|580.72|578.52|580.28|578.08|0
1642773740000|2022-01-21 14:02:20|580.28|578.08|580.5|578.3|580.5|578.3|580.28|578.08|0
1642773750000|2022-01-21 14:02:30|580.28|578.08|580.5|578.3|580.5|578.3|580.28|578.08|0
1642773760000|2022-01-21 14:02:40|580.28|578.08|580.28|578.08|580.28|578.08|580.28|578.08|0
1642773770000|2022-01-21 14:02:50|580.06|577.86|579.52|577.32|580.06|577.86|579.41|577.21|0
1642773780000|2022-01-21 14:03:00|579.41|577.21|578.97|576.77|579.41|577.21|578.75|576.55|0
1642773790000|2022-01-21 14:03:10|579.4|577.2|580.06|577.86|580.28|578.08|579.4|577.2|0
1642773800000|2022-01-21 14:03:20|580.28|578.08|580.28|578.08|580.28|578.08|580.06|577.86|0
1642773810000|2022-01-21 14:03:30|579.84|577.64|580.06|577.86|580.06|577.86|579.84|577.64|0
1642773820000|2022-01-21 14:03:40|580.28|578.08|580.28|578.08|580.28|578.08|580.18|577.98|0
1642773830000|2022-01-21 14:03:50|580.06|577.86|580.5|578.3|580.5|578.3|580.06|577.86|0
1642773840000|2022-01-21 14:04:00|580.72|578.52|580.94|578.74|580.94|578.74|580.72|578.52|0
1642773850000|2022-01-21 14:04:10|580.72|578.52|580.72|578.52|580.94|578.74|580.72|578.52|0
1642773860000|2022-01-21 14:04:20|580.94|578.74|580.5|578.3|580.94|578.74|580.5|578.3|0
1642773870000|2022-01-21 14:04:30|580.94|578.74|581.82|579.62|581.82|579.62|580.94|578.74|0
1642773880000|2022-01-21 14:04:40|582.04|579.84|582.04|579.84|582.04|579.84|581.82|579.62|0
1642773890000|2022-01-21 14:04:50|581.71|579.51|582.7|580.5|582.7|580.5|581.71|579.51|0
1642773900000|2022-01-21 14:05:00|582.92|580.72|583.03|580.83|583.14|580.94|582.92|580.72|0
1642773910000|2022-01-21 14:05:10|583.14|580.94|583.36|581.16|583.58|581.38|583.14|580.94|0
1642773920000|2022-01-21 14:05:20|583.58|581.38|584.24|582.04|584.24|582.04|583.58|581.38|0
1642773930000|2022-01-21 14:05:30|584.02|581.82|583.8|581.6|584.24|582.04|583.8|581.6|0
1642773940000|2022-01-21 14:05:40|583.69|581.49|583.36|581.16|583.8|581.6|583.36|581.16|0
1642773950000|2022-01-21 14:05:50|583.58|581.38|584.24|582.04|584.46|582.26|583.58|581.38|0
1642773960000|2022-01-21 14:06:00|584.67|582.47|585.55|583.35|586|583.8|584.67|582.47|0
1642773970000|2022-01-21 14:06:10|585.33|583.13|586.44|584.24|586.44|584.24|585.33|583.13|0
1642773980000|2022-01-21 14:06:20|586.66|584.46|587.54|585.34|587.54|585.34|586.44|584.24|0
1642773990000|2022-01-21 14:06:30|588.2|586|588.42|586.22|588.42|586.22|588.09|585.89|0
1642774000000|2022-01-21 14:06:40|588.2|586|588.64|586.44|588.64|586.44|587.54|585.34|0
1642774010000|2022-01-21 14:06:50|589.3|587.1|588.2|586|589.3|587.1|588.2|586|0
1642774020000|2022-01-21 14:07:00|589.08|586.88|589.96|587.76|589.96|587.76|589.08|586.88|0
1642774030000|2022-01-21 14:07:10|590.4|588.2|589.96|587.76|590.4|588.2|589.96|587.76|0
1642774040000|2022-01-21 14:07:20|589.3|587.1|588.42|586.22|589.3|587.1|588.42|586.22|0
1642774050000|2022-01-21 14:07:30|587.65|585.45|587.98|585.78|587.98|585.78|587.65|585.45|0
1642774060000|2022-01-21 14:07:40|588.2|586|588.42|586.22|588.42|586.22|587.76|585.56|0
1642774070000|2022-01-21 14:07:50|588.64|586.44|587.98|585.78|588.64|586.44|587.98|585.78|0
1642774080000|2022-01-21 14:08:00|587.76|585.56|587.76|585.56|587.98|585.78|587.76|585.56|0
1642774090000|2022-01-21 14:08:10|587.98|585.78|588.42|586.22|588.42|586.22|587.98|585.78|0
1642774100000|2022-01-21 14:08:20|588.64|586.44|588.42|586.22|589.08|586.88|588.42|586.22|0
1642774110000|2022-01-21 14:08:30|588.2|586|588.42|586.22|588.64|586.44|588.2|586|0
1642774120000|2022-01-21 14:08:40|588.2|586|588.42|586.22|588.42|586.22|588.2|586|0
1642774130000|2022-01-21 14:08:50|587.98|585.78|588.2|586|588.2|586|587.76|585.56|0
1642774140000|2022-01-21 14:09:00|587.98|585.78|587.98|585.78|587.98|585.78|587.54|585.34|0
1642774150000|2022-01-21 14:09:10|588.2|586|588.86|586.66|588.86|586.66|588.2|586|0
1642774160000|2022-01-21 14:09:20|588.64|586.44|588.42|586.22|588.64|586.44|588.42|586.22|0
1642774170000|2022-01-21 14:09:30|588.64|586.44|589.3|587.1|589.3|587.1|588.64|586.44|0
1642774180000|2022-01-21 14:09:40|589.96|587.76|590.4|588.2|590.62|588.42|589.96|587.76|0
1642774190000|2022-01-21 14:09:50|591.07|588.87|590.4|588.2|591.07|588.87|590.18|587.98|0
1642774200000|2022-01-21 14:10:00|591.07|588.87|590.62|588.42|591.07|588.87|589.96|587.76|0
1642774210000|2022-01-21 14:10:10|590.4|588.2|590.4|588.2|590.62|588.42|590.18|587.98|0
1642774220000|2022-01-21 14:10:20|590.84|588.64|590.18|587.98|591.51|589.31|590.18|587.98|0
1642774230000|2022-01-21 14:10:30|589.74|587.54|589.3|587.1|589.74|587.54|589.3|587.1|0
1642774240000|2022-01-21 14:10:40|589.52|587.32|589.3|587.1|589.52|587.32|589.3|587.1|0
1642774250000|2022-01-21 14:10:50|589.08|586.88|589.3|587.1|589.52|587.32|589.08|586.88|0
1642774260000|2022-01-21 14:11:00|589.08|586.88|589.3|587.1|589.3|587.1|589.08|586.88|0
1642774270000|2022-01-21 14:11:10|589.52|587.32|589.74|587.54|589.96|587.76|589.52|587.32|0
1642774280000|2022-01-21 14:11:20|589.52|587.32|590.18|587.98|590.18|587.98|589.52|587.32|0
1642774290000|2022-01-21 14:11:30|589.74|587.54|590.18|587.98|590.18|587.98|589.74|587.54|0
1642774300000|2022-01-21 14:11:40|589.74|587.54|590.4|588.2|590.4|588.2|589.74|587.54|0
1642774310000|2022-01-21 14:11:50|590.62|588.42|590.62|588.42|590.62|588.42|589.74|587.54|0
1642774320000|2022-01-21 14:12:00|590.18|587.98|590.62|588.42|590.62|588.42|590.18|587.98|0
1642774330000|2022-01-21 14:12:10|590.4|588.2|590.3|588.1|590.62|588.42|590.18|587.98|0
1642774340000|2022-01-21 14:12:20|589.96|587.76|590.62|588.42|590.62|588.42|589.96|587.76|0
1642774350000|2022-01-21 14:12:30|590.84|588.64|590.62|588.42|591.06|588.86|590.62|588.42|0
1642774360000|2022-01-21 14:12:40|590.4|588.2|590.08|587.88|590.62|588.42|590.08|587.88|0
1642774370000|2022-01-21 14:12:50|589.96|587.76|589.74|587.54|589.96|587.76|589.74|587.54|0
1642774380000|2022-01-21 14:13:00|589.52|587.32|589.74|587.54|589.74|587.54|589.52|587.32|0
1642774390000|2022-01-21 14:13:10|589.96|587.76|589.74|587.54|590.18|587.98|589.74|587.54|0
1642774400000|2022-01-21 14:13:20|589.52|587.32|587.98|585.78|589.52|587.32|587.98|585.78|0
1642774410000|2022-01-21 14:13:30|588.2|586|588.2|586|588.64|586.44|587.98|585.78|0
1642774420000|2022-01-21 14:13:40|587.98|585.78|587.76|585.56|587.98|585.78|587.54|585.34|0
1642774430000|2022-01-21 14:13:50|587.98|585.78|587.98|585.78|587.98|585.78|587.76|585.56|0
1642774440000|2022-01-21 14:14:00|588.42|586.22|587.98|585.78|588.42|586.22|587.98|585.78|0
1642774450000|2022-01-21 14:14:10|588.42|586.22|588.64|586.44|588.64|586.44|588.42|586.22|0
1642774460000|2022-01-21 14:14:20|589.08|586.88|589.3|587.1|589.3|587.1|589.08|586.88|0
1642774470000|2022-01-21 14:14:30|589.08|586.88|589.08|586.88|589.08|586.88|588.86|586.66|0
1642774480000|2022-01-21 14:14:40|588.86|586.66|589.08|586.88|589.08|586.88|588.86|586.66|0
1642774490000|2022-01-21 14:14:50|588.2|586|587.76|585.56|588.2|586|587.54|585.34|0
1642774500000|2022-01-21 14:15:00|587.54|585.34|587.76|585.56|588.42|586.22|587.54|585.34|0
1642774510000|2022-01-21 14:15:10|588.2|586|587.53|585.33|588.2|586|587.53|585.33|0
1642774520000|2022-01-21 14:15:20|587.31|585.11|587.31|585.11|587.31|585.11|587.31|585.11|0
1642774530000|2022-01-21 14:15:30|587.76|585.56|588.42|586.22|588.42|586.22|587.76|585.56|0
1642774540000|2022-01-21 14:15:40|588.2|586|587.53|585.33|588.2|586|587.53|585.33|0
1642774550000|2022-01-21 14:15:50|587.09|584.89|586.21|584.01|587.09|584.89|586.21|584.01|0
1642774560000|2022-01-21 14:16:00|586.43|584.23|586.43|584.23|586.65|584.45|586.43|584.23|0
1642774570000|2022-01-21 14:16:10|586.65|584.45|586.43|584.23|586.65|584.45|586.43|584.23|0
1642774580000|2022-01-21 14:16:20|586.65|584.45|586.21|584.01|586.65|584.45|586.21|584.01|0
1642774590000|2022-01-21 14:16:30|586.65|584.45|586.87|584.67|586.87|584.67|586.21|584.01|0
1642774600000|2022-01-21 14:16:40|587.31|585.11|587.31|585.11|587.31|585.11|587.31|585.11|0
1642774610000|2022-01-21 14:16:50|587.09|584.89|587.09|584.89|587.09|584.89|586.65|584.45|0
1642774620000|2022-01-21 14:17:00|587.31|585.11|586.87|584.67|587.31|585.11|586.87|584.67|0
1642774630000|2022-01-21 14:17:10|587.09|584.89|587.09|584.89|587.31|585.11|587.09|584.89|0
1642774640000|2022-01-21 14:17:20|586.87|584.67|587.09|584.89|587.09|584.89|586.65|584.45|0
1642774650000|2022-01-21 14:17:30|587.31|585.11|587.09|584.89|587.31|585.11|586.87|584.67|0
1642774660000|2022-01-21 14:17:40|587.53|585.33|587.75|585.55|587.75|585.55|587.53|585.33|0
1642774670000|2022-01-21 14:17:50|588.2|586|588.64|586.44|588.86|586.66|588.2|586|0
1642774680000|2022-01-21 14:18:00|588.86|586.66|588.86|586.66|589.08|586.88|588.86|586.66|0
1642774690000|2022-01-21 14:18:10|588.64|586.44|588.2|586|588.64|586.44|588.2|586|0
1642774700000|2022-01-21 14:18:20|588.42|586.22|588.86|586.66|588.86|586.66|588.42|586.22|0
1642774710000|2022-01-21 14:18:30|589.3|587.1|588.64|586.44|589.3|587.1|588.64|586.44|0
1642774720000|2022-01-21 14:18:40|588.86|586.66|588.64|586.44|589.08|586.88|588.64|586.44|0
1642774730000|2022-01-21 14:18:50|588.86|586.66|589.08|586.88|589.08|586.88|588.86|586.66|0
1642774740000|2022-01-21 14:19:00|589.3|587.1|589.74|587.54|589.74|587.54|589.3|587.1|0
1642774750000|2022-01-21 14:19:10|589.52|587.32|589.96|587.76|589.96|587.76|589.52|587.32|0
1642774760000|2022-01-21 14:19:20|590.4|588.2|590.4|588.2|590.4|588.2|589.96|587.76|0
1642774770000|2022-01-21 14:19:30|590.18|587.98|589.08|586.88|590.18|587.98|589.08|586.88|0
1642774780000|2022-01-21 14:19:40|589.3|587.1|588.86|586.66|589.3|587.1|588.86|586.66|0
1642774790000|2022-01-21 14:19:50|589.08|586.88|589.08|586.88|589.08|586.88|589.08|586.88|0
1642774800000|2022-01-21 14:20:00|588.86|586.66|589.52|587.32|589.52|587.32|588.86|586.66|0
1642774810000|2022-01-21 14:20:10|590.18|587.98|589.3|587.1|590.18|587.98|589.3|587.1|0
1642774820000|2022-01-21 14:20:20|589.52|587.32|589.08|586.88|589.52|587.32|589.08|586.88|0
1642774830000|2022-01-21 14:20:30|588.64|586.44|587.75|585.55|588.64|586.44|587.75|585.55|0
1642774840000|2022-01-21 14:20:40|587.53|585.33|586.87|584.67|587.53|585.33|586.87|584.67|0
1642774850000|2022-01-21 14:20:50|587.09|584.89|586.87|584.67|587.09|584.89|586.87|584.67|0
1642774860000|2022-01-21 14:21:00|587.09|584.89|586.87|584.67|587.31|585.11|586.87|584.67|0
1642774870000|2022-01-21 14:21:10|586.65|584.45|586.43|584.23|586.87|584.67|586.43|584.23|0
1642774880000|2022-01-21 14:21:20|586.21|584.01|585.99|583.79|586.21|584.01|585.99|583.79|0
1642774890000|2022-01-21 14:21:30|586.21|584.01|585.99|583.79|586.21|584.01|585.77|583.57|0
1642774900000|2022-01-21 14:21:40|585.77|583.57|585.99|583.79|585.99|583.79|585.77|583.57|0
1642774910000|2022-01-21 14:21:50|586.43|584.23|586.65|584.45|586.65|584.45|586.43|584.23|0
1642774920000|2022-01-21 14:22:00|586.43|584.23|587.09|584.89|587.53|585.33|586.43|584.23|0
1642774930000|2022-01-21 14:22:10|587.31|585.11|587.75|585.55|587.75|585.55|587.31|585.11|0
1642774940000|2022-01-21 14:22:20|588.19|585.99|587.97|585.77|588.19|585.99|587.97|585.77|0
1642774950000|2022-01-21 14:22:30|588.19|585.99|587.97|585.77|588.19|585.99|587.97|585.77|0
1642774960000|2022-01-21 14:22:40|587.75|585.55|588.19|585.99|588.19|585.99|587.75|585.55|0
1642774970000|2022-01-21 14:22:50|588.42|586.22|588.19|585.99|588.53|586.33|588.19|585.99|0
1642774980000|2022-01-21 14:23:00|588.41|586.21|588.19|585.99|588.86|586.66|588.19|585.99|0
1642774990000|2022-01-21 14:23:10|588.41|586.21|588.41|586.21|588.41|586.21|588.41|586.21|0
1642775000000|2022-01-21 14:23:20|588.86|586.66|588.19|585.99|588.86|586.66|588.19|585.99|0
1642775010000|2022-01-21 14:23:30|587.97|585.77|587.43|585.23|587.97|585.77|587.43|585.23|0
1642775020000|2022-01-21 14:23:40|587.53|585.33|587.97|585.77|587.97|585.77|587.53|585.33|0
1642775030000|2022-01-21 14:23:50|588.19|585.99|588.64|586.44|588.64|586.44|588.19|585.99|0
1642775040000|2022-01-21 14:24:00|588.86|586.66|587.97|585.77|588.86|586.66|587.97|585.77|0
1642775050000|2022-01-21 14:24:10|588.19|585.99|587.53|585.33|588.41|586.21|587.53|585.33|0
1642775060000|2022-01-21 14:24:20|587.21|585.01|586.87|584.67|587.31|585.11|586.87|584.67|0
1642775070000|2022-01-21 14:24:30|586.65|584.45|585.77|583.57|586.65|584.45|585.77|583.57|0
1642775080000|2022-01-21 14:24:40|585.45|583.25|584.67|582.47|585.55|583.35|584.67|582.47|0
1642775090000|2022-01-21 14:24:50|584.45|582.25|584.23|582.03|584.67|582.47|584.23|582.03|0
1642775100000|2022-01-21 14:25:00|584.45|582.25|582.25|580.05|584.45|582.25|582.25|580.05|0
1642775110000|2022-01-21 14:25:10|582.03|579.83|580.28|578.08|582.03|579.83|580.06|577.86|0
1642775120000|2022-01-21 14:25:20|580.06|577.86|580.28|578.08|580.5|578.3|580.06|577.86|0
1642775130000|2022-01-21 14:25:30|580.72|578.52|581.16|578.96|581.16|578.96|580.72|578.52|0
1642775140000|2022-01-21 14:25:40|581.37|579.17|580.06|577.86|581.37|579.17|580.06|577.86|0
1642775150000|2022-01-21 14:25:50|578.96|576.76|579.84|577.64|579.84|577.64|578.96|576.76|0
1642775160000|2022-01-21 14:26:00|579.51|577.31|581.37|579.17|581.37|579.17|579.51|577.31|0
1642775170000|2022-01-21 14:26:10|581.16|578.96|581.81|579.61|582.03|579.83|581.16|578.96|0
1642775180000|2022-01-21 14:26:20|582.03|579.83|582.25|580.05|582.25|580.05|581.93|579.73|0
1642775190000|2022-01-21 14:26:30|582.69|580.49|580.61|578.41|582.69|580.49|580.5|578.3|0
1642775200000|2022-01-21 14:26:40|579.62|577.42|580.28|578.08|580.28|578.08|579.62|577.42|0
1642775210000|2022-01-21 14:26:50|579.84|577.64|579.18|576.98|579.84|577.64|578.96|576.76|0
1642775220000|2022-01-21 14:27:00|579.4|577.2|581.16|578.96|581.16|578.96|578.74|576.54|0
1642775230000|2022-01-21 14:27:10|580.72|578.52|581.37|579.17|581.37|579.17|580.72|578.52|0
1642775240000|2022-01-21 14:27:20|582.25|580.05|582.69|580.49|582.69|580.49|582.25|580.05|0
1642775250000|2022-01-21 14:27:30|582.03|579.83|582.37|580.17|582.69|580.49|582.03|579.83|0
1642775260000|2022-01-21 14:27:40|581.81|579.61|580.72|578.52|581.81|579.61|580.72|578.52|0
1642775270000|2022-01-21 14:27:50|579.84|577.64|579.4|577.2|580.06|577.86|579.4|577.2|0
1642775280000|2022-01-21 14:28:00|579.62|577.42|579.62|577.42|579.84|577.64|579.18|576.98|0
1642775290000|2022-01-21 14:28:10|579.4|577.2|579.62|577.42|579.84|577.64|579.4|577.2|0
1642775300000|2022-01-21 14:28:20|578.74|576.54|579.18|576.98|579.4|577.2|578.74|576.54|0
1642775310000|2022-01-21 14:28:30|579.62|577.42|578.52|576.32|579.62|577.42|578.52|576.32|0
1642775320000|2022-01-21 14:28:40|578.74|576.54|578.74|576.54|578.74|576.54|578.52|576.32|0
1642775330000|2022-01-21 14:28:50|579.4|577.2|580.06|577.86|580.06|577.86|579.29|577.09|0
1642775340000|2022-01-21 14:29:00|580.5|578.3|580.5|578.3|580.72|578.52|580.5|578.3|0
1642775350000|2022-01-21 14:29:10|580.28|578.08|580.72|578.52|580.72|578.52|580.28|578.08|0
1642775360000|2022-01-21 14:29:20|580.5|578.3|579.4|577.2|580.5|578.3|579.4|577.2|0
1642775370000|2022-01-21 14:29:30|579.62|577.42|580.06|577.86|580.06|577.86|579.4|577.2|0
1642775380000|2022-01-21 14:29:40|578.52|576.32|575.68|573.48|578.52|576.32|575.68|573.48|0
1642775390000|2022-01-21 14:29:50|574.58|572.38|573.39|571.19|574.58|572.38|573.27|571.07|0
1642775400000|2022-01-21 14:30:00|570.87|568.67|575.79|573.59|575.79|573.59|570.87|568.67|0
1642775410000|2022-01-21 14:30:10|577.21|575.01|576.99|574.79|577.21|575.01|576.11|573.91|0
1642775420000|2022-01-21 14:30:20|578.3|576.1|576.11|573.91|578.3|576.1|576.11|573.91|0
1642775430000|2022-01-21 14:30:30|576.99|574.79|575.89|573.69|577.65|575.45|575.89|573.69|0
1642775440000|2022-01-21 14:30:40|575.24|573.04|578.52|576.32|578.52|576.32|575.24|573.04|0
1642775450000|2022-01-21 14:30:50|577.65|575.45|577.65|575.45|578.52|576.32|577.65|575.45|0
1642775460000|2022-01-21 14:31:00|577.21|575.01|574.58|572.38|577.21|575.01|574.15|571.95|0
1642775470000|2022-01-21 14:31:10|574.26|572.06|572.4|570.2|574.26|572.06|572.4|570.2|0
1642775480000|2022-01-21 14:31:20|572.73|570.53|574.36|572.16|574.36|572.16|572.4|570.2|0
1642775490000|2022-01-21 14:31:30|575.46|573.26|573.05|570.85|575.46|573.26|573.05|570.85|0
1642775500000|2022-01-21 14:31:40|573.49|571.29|572.83|570.63|573.49|571.29|571.53|569.33|0
1642775510000|2022-01-21 14:31:50|571.09|568.89|572.18|569.98|572.95|570.75|571.09|568.89|0
1642775520000|2022-01-21 14:32:00|571.96|569.76|573.05|570.85|573.05|570.85|571.96|569.76|0
1642775530000|2022-01-21 14:32:10|573.27|571.07|572.73|570.53|573.27|571.07|572.62|570.42|0
1642775540000|2022-01-21 14:32:20|573.49|571.29|573.82|571.62|573.82|571.62|573.49|571.29|0
1642775550000|2022-01-21 14:32:30|573.71|571.51|573.49|571.29|574.36|572.16|573.49|571.29|0
1642775560000|2022-01-21 14:32:40|573.93|571.73|572.02|569.82|574.36|572.16|572.02|569.82|0
1642775570000|2022-01-21 14:32:50|572.89|570.69|572.31|570.11|574.64|572.44|572.31|570.11|0
1642775580000|2022-01-21 14:33:00|572.53|570.33|569.69|567.49|572.53|570.33|569.69|567.49|0
1642775590000|2022-01-21 14:33:10|569.14|566.94|570.34|568.14|571.87|569.67|569.14|566.94|0
1642775600000|2022-01-21 14:33:20|569.47|567.27|569.47|567.27|569.69|567.49|569.47|567.27|0
1642775610000|2022-01-21 14:33:30|570.06|567.86|569.4|567.2|570.71|568.51|569.4|567.2|0
1642775620000|2022-01-21 14:33:40|569.19|566.99|567.56|565.36|569.19|566.99|567.56|565.36|0
1642775630000|2022-01-21 14:33:50|568.53|566.33|567.04|564.84|568.53|566.33|567.04|564.84|0
1642775640000|2022-01-21 14:34:00|567.15|564.95|565.27|563.07|567.15|564.95|565.27|563.07|0
1642775650000|2022-01-21 14:34:10|565.05|562.85|566.44|564.24|566.73|564.53|565.05|562.85|0
1642775660000|2022-01-21 14:34:20|566.66|564.46|566.88|564.68|566.88|564.68|565.79|563.59|0
1642775670000|2022-01-21 14:34:30|566.01|563.81|564.05|561.85|566.01|563.81|564.05|561.85|0
1642775680000|2022-01-21 14:34:40|564.27|562.07|562.96|560.76|564.27|562.07|562.96|560.76|0
1642775690000|2022-01-21 14:34:50|563.39|561.19|564.7|562.5|564.7|562.5|563.39|561.19|0
1642775700000|2022-01-21 14:35:00|565.79|563.59|564.05|561.85|565.79|563.59|564.05|561.85|0
1642775710000|2022-01-21 14:35:10|565.35|563.15|565.14|562.94|565.57|563.37|565.14|562.94|0
1642775720000|2022-01-21 14:35:20|565.25|563.05|565.57|563.37|566.01|563.81|565.25|563.05|0
1642775730000|2022-01-21 14:35:30|566.22|564.02|568.4|566.2|568.4|566.2|566.22|564.02|0
1642775740000|2022-01-21 14:35:40|570.81|568.61|570.59|568.39|571.24|569.04|570.59|568.39|0
1642775750000|2022-01-21 14:35:50|570.37|568.17|569.5|567.3|570.37|568.17|569.28|567.08|0
1642775760000|2022-01-21 14:36:00|570.7|568.5|569.28|567.08|571.68|569.48|569.28|567.08|0
1642775770000|2022-01-21 14:36:10|569.93|567.73|570.15|567.95|570.15|567.95|569.5|567.3|0
1642775780000|2022-01-21 14:36:20|570.59|568.39|571.46|569.26|571.46|569.26|570.59|568.39|0
1642775790000|2022-01-21 14:36:30|570.81|568.61|571.46|569.26|571.46|569.26|570.81|568.61|0
1642775800000|2022-01-21 14:36:40|573.87|571.67|572.34|570.14|573.87|571.67|572.34|570.14|0
1642775810000|2022-01-21 14:36:50|572.56|570.36|571.9|569.7|572.56|570.36|571.68|569.48|0
1642775820000|2022-01-21 14:37:00|572.67|570.47|570.92|568.72|572.67|570.47|570.92|568.72|0
1642775830000|2022-01-21 14:37:10|570.59|568.39|568.19|565.99|571.02|568.82|568.19|565.99|0
1642775840000|2022-01-21 14:37:20|567.97|565.77|571.02|568.82|571.02|568.82|567.97|565.77|0
1642775850000|2022-01-21 14:37:30|571.46|569.26|573.21|571.01|573.21|571.01|571.24|569.04|0
1642775860000|2022-01-21 14:37:40|572.99|570.79|573.21|571.01|573.43|571.23|572.99|570.79|0
1642775870000|2022-01-21 14:37:50|573.33|571.13|574.74|572.54|574.74|572.54|573.33|571.13|0
1642775880000|2022-01-21 14:38:00|573.87|571.67|574.09|571.89|574.96|572.76|573.87|571.67|0
1642775890000|2022-01-21 14:38:10|574.53|572.33|574.31|572.11|574.74|572.54|574.31|572.11|0
1642775900000|2022-01-21 14:38:20|574.74|572.54|574.96|572.76|575.18|572.98|573.87|571.67|0
1642775910000|2022-01-21 14:38:30|575.62|573.42|575.62|573.42|575.84|573.64|575.18|572.98|0
1642775920000|2022-01-21 14:38:40|574.96|572.76|575.84|573.64|575.84|573.64|574.96|572.76|0
1642775930000|2022-01-21 14:38:50|575.4|573.2|574.31|572.11|575.95|573.75|574.31|572.11|0
1642775940000|2022-01-21 14:39:00|573.87|571.67|575.84|573.64|575.84|573.64|573.87|571.67|0
1642775950000|2022-01-21 14:39:10|575.62|573.42|575.18|572.98|576.06|573.86|575.18|572.98|0
1642775960000|2022-01-21 14:39:20|575.4|573.2|573.87|571.67|575.4|573.2|573.87|571.67|0
1642775970000|2022-01-21 14:39:30|574.96|572.76|576.5|574.3|576.5|574.3|574.96|572.76|0
1642775980000|2022-01-21 14:39:40|576.06|573.86|576.5|574.3|576.5|574.3|575.62|573.42|0
1642775990000|2022-01-21 14:39:50|576.72|574.52|575.08|572.88|576.72|574.52|575.08|572.88|0
1642776000000|2022-01-21 14:40:00|576.06|573.86|575.4|573.2|576.28|574.08|575.4|573.2|0
1642776010000|2022-01-21 14:40:10|575.18|572.98|574.96|572.76|575.4|573.2|574.96|572.76|0
1642776020000|2022-01-21 14:40:20|576.28|574.08|576.72|574.52|576.72|574.52|575.18|572.98|0
1642776030000|2022-01-21 14:40:30|576.94|574.74|576.72|574.52|577.05|574.85|576.72|574.52|0
1642776040000|2022-01-21 14:40:40|577.37|575.17|577.37|575.17|577.37|575.17|577.16|574.96|0
1642776050000|2022-01-21 14:40:50|576.72|574.52|578.47|576.27|578.47|576.27|576.5|574.3|0
1642776060000|2022-01-21 14:41:00|579.13|576.93|580.56|578.36|580.67|578.47|579.13|576.93|0
1642776070000|2022-01-21 14:41:10|581.77|579.57|581.99|579.79|582.43|580.23|581.77|579.57|0
1642776080000|2022-01-21 14:41:20|582.65|580.45|582.43|580.23|583.09|580.89|582.43|580.23|0
1642776090000|2022-01-21 14:41:30|582.98|580.78|583.09|580.89|583.09|580.89|582.65|580.45|0
1642776100000|2022-01-21 14:41:40|581.11|578.91|581.55|579.35|581.55|579.35|580.67|578.47|0
1642776110000|2022-01-21 14:41:50|581.33|579.13|582.65|580.45|582.65|580.45|581.33|579.13|0
1642776120000|2022-01-21 14:42:00|581.55|579.35|581.99|579.79|582.21|580.01|581.33|579.13|0
1642776130000|2022-01-21 14:42:10|582.21|580.01|582.87|580.67|582.87|580.67|582.21|580.01|0
1642776140000|2022-01-21 14:42:20|582.21|580.01|580.67|578.47|582.21|580.01|580.45|578.25|0
1642776150000|2022-01-21 14:42:30|580.89|578.69|580.45|578.25|580.89|578.69|580.45|578.25|0
1642776160000|2022-01-21 14:42:40|580.89|578.69|579.79|577.59|580.89|578.69|578.69|576.49|0
1642776170000|2022-01-21 14:42:50|579.13|576.93|579.35|577.15|579.35|577.15|578.69|576.49|0
1642776180000|2022-01-21 14:43:00|579.79|577.59|581.77|579.57|581.77|579.57|579.79|577.59|0
1642776190000|2022-01-21 14:43:10|582.21|580.01|584.19|581.99|584.19|581.99|582.21|580.01|0
1642776200000|2022-01-21 14:43:20|583.97|581.77|584.63|582.43|584.85|582.65|583.97|581.77|0
1642776210000|2022-01-21 14:43:30|583.53|581.33|584.85|582.65|584.85|582.65|583.53|581.33|0
1642776220000|2022-01-21 14:43:40|584.19|581.99|584.19|581.99|584.19|581.99|584.19|581.99|0
1642776230000|2022-01-21 14:43:50|583.97|581.77|585.29|583.09|585.29|583.09|583.97|581.77|0
1642776240000|2022-01-21 14:44:00|585.95|583.75|585.51|583.31|585.95|583.75|584.85|582.65|0
1642776250000|2022-01-21 14:44:10|585.95|583.75|585.29|583.09|585.95|583.75|584.41|582.21|0
1642776260000|2022-01-21 14:44:20|585.73|583.53|585.95|583.75|585.95|583.75|585.73|583.53|0
1642776270000|2022-01-21 14:44:30|585.07|582.87|586.61|584.41|586.61|584.41|585.07|582.87|0
1642776280000|2022-01-21 14:44:40|586.39|584.19|588.16|585.96|588.16|585.96|586.39|584.19|0
1642776290000|2022-01-21 14:44:50|588.05|585.85|588.38|586.18|588.82|586.62|588.05|585.85|0
1642776300000|2022-01-21 14:45:00|588.16|585.96|589.04|586.84|589.04|586.84|588.16|585.96|0
1642776310000|2022-01-21 14:45:10|588.6|586.4|589.04|586.84|589.26|587.06|588.6|586.4|0
1642776320000|2022-01-21 14:45:20|589.38|587.18|589.71|587.51|589.82|587.62|589.38|587.18|0
1642776330000|2022-01-21 14:45:30|588.16|585.96|584.85|582.65|588.16|585.96|584.85|582.65|0
1642776340000|2022-01-21 14:45:40|584.41|582.21|583.31|581.11|584.63|582.43|583.31|581.11|0
1642776350000|2022-01-21 14:45:50|582.65|580.45|583.09|580.89|583.31|581.11|582.65|580.45|0
1642776360000|2022-01-21 14:46:00|583.75|581.55|580.67|578.47|583.75|581.55|580.67|578.47|0
1642776370000|2022-01-21 14:46:10|581.55|579.35|579.13|576.93|581.66|579.46|579.13|576.93|0
1642776380000|2022-01-21 14:46:20|578.69|576.49|578.69|576.49|579.13|576.93|578.03|575.83|0
1642776390000|2022-01-21 14:46:30|579.13|576.93|578.25|576.05|579.13|576.93|577.81|575.61|0
1642776400000|2022-01-21 14:46:40|577.15|574.95|574.3|572.1|577.15|574.95|574.3|572.1|0
1642776410000|2022-01-21 14:46:50|574.96|572.76|576.72|574.52|576.72|574.52|574.96|572.76|0
1642776420000|2022-01-21 14:47:00|576.93|574.73|574.52|572.32|576.93|574.73|573.21|571.01|0
1642776430000|2022-01-21 14:47:10|574.74|572.54|575.18|572.98|575.18|572.98|573.87|571.67|0
1642776440000|2022-01-21 14:47:20|574.74|572.54|572.99|570.79|574.74|572.54|572.33|570.13|0
1642776450000|2022-01-21 14:47:30|571.9|569.7|571.24|569.04|572.33|570.13|571.24|569.04|0
1642776460000|2022-01-21 14:47:40|571.9|569.7|572.12|569.92|572.12|569.92|571.9|569.7|0
1642776470000|2022-01-21 14:47:50|571.9|569.7|573.21|571.01|573.21|571.01|571.9|569.7|0
1642776480000|2022-01-21 14:48:00|573.43|571.23|574.74|572.54|574.74|572.54|573.43|571.23|0
1642776490000|2022-01-21 14:48:10|574.3|572.1|575.18|572.98|575.84|573.64|574.3|572.1|0
1642776500000|2022-01-21 14:48:20|574.52|572.32|575.18|572.98|575.18|572.98|574.52|572.32|0
1642776510000|2022-01-21 14:48:30|575.62|573.42|574.96|572.76|575.62|573.42|574.96|572.76|0
1642776520000|2022-01-21 14:48:40|575.84|573.64|577.15|574.95|577.15|574.95|575.84|573.64|0
1642776530000|2022-01-21 14:48:50|576.83|574.63|578.03|575.83|578.03|575.83|576.83|574.63|0
1642776540000|2022-01-21 14:49:00|577.71|575.51|577.37|575.17|577.81|575.61|577.37|575.17|0
1642776550000|2022-01-21 14:49:10|577.59|575.39|581.55|579.35|581.55|579.35|577.59|575.39|0
1642776560000|2022-01-21 14:49:20|581.33|579.13|581.11|578.91|581.99|579.79|581.11|578.91|0
1642776570000|2022-01-21 14:49:30|580.67|578.47|579.13|576.93|581.77|579.57|578.69|576.49|0
1642776580000|2022-01-21 14:49:40|578.91|576.71|580.12|577.92|580.12|577.92|578.91|576.71|0
1642776590000|2022-01-21 14:49:50|579.13|576.93|576.71|574.51|579.13|576.93|576.71|574.51|0
1642776600000|2022-01-21 14:50:00|578.25|576.05|575.62|573.42|578.25|576.05|575.62|573.42|0
1642776610000|2022-01-21 14:50:10|575.4|573.2|576.5|574.3|576.5|574.3|575.4|573.2|0
1642776620000|2022-01-21 14:50:20|574.08|571.88|575.84|573.64|575.84|573.64|574.08|571.88|0
1642776630000|2022-01-21 14:50:30|576.5|574.3|577.59|575.39|577.59|575.39|576.5|574.3|0
1642776640000|2022-01-21 14:50:40|578.69|576.49|579.9|577.7|579.9|577.7|578.69|576.49|0
1642776650000|2022-01-21 14:50:50|579.79|577.59|580.78|578.58|580.78|578.58|578.91|576.71|0
1642776660000|2022-01-21 14:51:00|581.33|579.13|583.09|580.89|583.09|580.89|581.33|579.13|0
1642776670000|2022-01-21 14:51:10|583.31|581.11|584.63|582.43|584.63|582.43|583.31|581.11|0
1642776680000|2022-01-21 14:51:20|584.41|582.21|583.97|581.77|584.41|582.21|583.97|581.77|0
1642776690000|2022-01-21 14:51:30|584.63|582.43|584.85|582.65|584.85|582.65|584.41|582.21|0
1642776700000|2022-01-21 14:51:40|585.07|582.87|584.63|582.43|585.07|582.87|584.63|582.43|0
1642776710000|2022-01-21 14:51:50|583.75|581.55|584.63|582.43|584.63|582.43|583.75|581.55|0
1642776720000|2022-01-21 14:52:00|584.85|582.65|585.73|583.53|585.73|583.53|584.85|582.65|0
1642776730000|2022-01-21 14:52:10|585.51|583.31|585.85|583.65|585.85|583.65|585.51|583.31|0
1642776740000|2022-01-21 14:52:20|584.74|582.54|583.09|580.89|584.74|582.54|583.09|580.89|0
1642776750000|2022-01-21 14:52:30|583.31|581.11|583.75|581.55|583.75|581.55|583.31|581.11|0
1642776760000|2022-01-21 14:52:40|584.19|581.99|583.31|581.11|584.19|581.99|583.09|580.89|0
1642776770000|2022-01-21 14:52:50|583.53|581.33|583.53|581.33|583.53|581.33|583.53|581.33|0
1642776780000|2022-01-21 14:53:00|584.19|581.99|585.18|582.98|585.18|582.98|584.19|581.99|0
1642776790000|2022-01-21 14:53:10|585.51|583.31|587.16|584.96|587.16|584.96|585.51|583.31|0
1642776800000|2022-01-21 14:53:20|589.86|587.66|590.51|588.31|590.51|588.31|589.86|587.66|0
1642776810000|2022-01-21 14:53:30|589.18|586.98|590.06|587.86|590.06|587.86|589.18|586.98|0
1642776820000|2022-01-21 14:53:40|589.62|587.42|588.28|586.08|589.62|587.42|588.28|586.08|0
1642776830000|2022-01-21 14:53:50|588.72|586.52|588.5|586.3|588.94|586.74|588.5|586.3|0
1642776840000|2022-01-21 14:54:00|587.84|585.64|587.18|584.98|587.84|585.64|587.18|584.98|0
1642776850000|2022-01-21 14:54:10|587.84|585.64|589.16|586.96|589.16|586.96|587.84|585.64|0
1642776860000|2022-01-21 14:54:20|588.72|586.52|588.72|586.52|589.16|586.96|587.84|585.64|0
1642776870000|2022-01-21 14:54:30|589.16|586.96|589.6|587.4|589.6|587.4|589.16|586.96|0
1642776880000|2022-01-21 14:54:40|588.72|586.52|588.5|586.3|588.94|586.74|588.5|586.3|0
1642776890000|2022-01-21 14:54:50|588.94|586.74|588.5|586.3|588.94|586.74|588.5|586.3|0
1642776900000|2022-01-21 14:55:00|589.16|586.96|588.94|586.74|589.16|586.96|588.5|586.3|0
1642776910000|2022-01-21 14:55:10|587.18|584.98|587.84|585.64|587.84|585.64|586.08|583.88|0
1642776920000|2022-01-21 14:55:20|588.5|586.3|588.17|585.97|588.5|586.3|587.62|585.42|0
1642776930000|2022-01-21 14:55:30|588.5|586.3|588.94|586.74|589.16|586.96|588.5|586.3|0
1642776940000|2022-01-21 14:55:40|589.38|587.18|590.04|587.84|590.04|587.84|589.16|586.96|0
1642776950000|2022-01-21 14:55:50|589.82|587.62|591.36|589.16|591.36|589.16|589.82|587.62|0
1642776960000|2022-01-21 14:56:00|592.02|589.82|591.7|589.5|592.46|590.26|591.7|589.5|0
1642776970000|2022-01-21 14:56:10|592.69|590.49|592.46|590.26|592.91|590.71|592.46|590.26|0
1642776980000|2022-01-21 14:56:20|591.8|589.6|591.58|589.38|592.36|590.16|591.58|589.38|0
1642776990000|2022-01-21 14:56:30|592.46|590.26|592.69|590.49|592.91|590.71|592.46|590.26|0
1642777000000|2022-01-21 14:56:40|592.91|590.71|593.35|591.15|593.35|591.15|592.91|590.71|0
1642777010000|2022-01-21 14:56:50|592.91|590.71|592.46|590.26|593.68|591.48|592.46|590.26|0
1642777020000|2022-01-21 14:57:00|592.69|590.49|592.69|590.49|592.91|590.71|592.24|590.04|0
1642777030000|2022-01-21 14:57:10|592.46|590.26|592.68|590.48|592.68|590.48|592.46|590.26|0
1642777040000|2022-01-21 14:57:20|592.24|590.04|592.46|590.26|593.35|591.15|592.24|590.04|0
1642777050000|2022-01-21 14:57:30|592.91|590.71|592.46|590.26|593.35|591.15|592.46|590.26|0
1642777060000|2022-01-21 14:57:40|592.91|590.71|593.13|590.93|593.13|590.93|592.68|590.48|0
1642777070000|2022-01-21 14:57:50|592.46|590.26|592.68|590.48|592.68|590.48|592.46|590.26|0
1642777080000|2022-01-21 14:58:00|591.58|589.38|588.72|586.52|591.58|589.38|588.72|586.52|0
1642777090000|2022-01-21 14:58:10|590.04|587.84|590.48|588.28|590.48|588.28|590.04|587.84|0
1642777100000|2022-01-21 14:58:20|591.36|589.16|592.68|590.48|592.68|590.48|591.36|589.16|0
1642777110000|2022-01-21 14:58:30|592.24|590.04|592.68|590.48|593.13|590.93|592.24|590.04|0
1642777120000|2022-01-21 14:58:40|592.02|589.82|591.8|589.6|592.02|589.82|591.58|589.38|0
1642777130000|2022-01-21 14:58:50|592.02|589.82|591.36|589.16|592.02|589.82|590.92|588.72|0
1642777140000|2022-01-21 14:59:00|591.8|589.6|589.38|587.18|591.8|589.6|589.38|587.18|0
1642777150000|2022-01-21 14:59:10|590.7|588.5|591.36|589.16|591.36|589.16|590.7|588.5|0
1642777160000|2022-01-21 14:59:20|592.24|590.04|592.46|590.26|592.46|590.26|592.02|589.82|0
1642777170000|2022-01-21 14:59:30|592.24|590.04|590.92|588.72|592.46|590.26|590.92|588.72|0
1642777180000|2022-01-21 14:59:40|590.7|588.5|589.82|587.62|590.92|588.72|589.82|587.62|0
1642777190000|2022-01-21 14:59:50|589.16|586.96|588.94|586.74|590.04|587.84|588.94|586.74|0
1642777200000|2022-01-21 15:00:00|590.48|588.28|588.5|586.3|590.48|588.28|588.5|586.3|0
1642777210000|2022-01-21 15:00:10|586.52|584.32|587.84|585.64|587.84|585.64|586.08|583.88|0
1642777220000|2022-01-21 15:00:20|587.95|585.75|585.2|583|587.95|585.75|585.2|583|0
1642777230000|2022-01-21 15:00:30|585.42|583.22|584.76|582.56|585.42|583.22|584.76|582.56|0
1642777240000|2022-01-21 15:00:40|585.42|583.22|587.18|584.98|587.4|585.2|585.42|583.22|0
1642777250000|2022-01-21 15:00:50|588.06|585.86|589.6|587.4|589.6|587.4|588.06|585.86|0
1642777260000|2022-01-21 15:01:00|592.46|590.26|591.8|589.6|592.46|590.26|591.8|589.6|0
1642777270000|2022-01-21 15:01:10|592.68|590.48|595.23|593.03|595.23|593.03|592.68|590.48|0
1642777280000|2022-01-21 15:01:20|596|593.8|597.99|595.79|597.99|595.79|596|593.8|0
1642777290000|2022-01-21 15:01:30|597.76|595.56|597.76|595.56|597.99|595.79|597.76|595.56|0
1642777300000|2022-01-21 15:01:40|597.32|595.12|598.21|596.01|598.21|596.01|596.44|594.24|0
1642777310000|2022-01-21 15:01:50|598.43|596.23|598.43|596.23|598.43|596.23|598.21|596.01|0
1642777320000|2022-01-21 15:02:00|599.09|596.89|596.88|594.68|599.09|596.89|596.66|594.46|0
1642777330000|2022-01-21 15:02:10|596.66|594.46|597.76|595.56|597.76|595.56|596.44|594.24|0
1642777340000|2022-01-21 15:02:20|597.54|595.34|595.55|593.35|597.54|595.34|595.55|593.35|0
1642777350000|2022-01-21 15:02:30|596.66|594.46|597.99|595.79|597.99|595.79|596.66|594.46|0
1642777360000|2022-01-21 15:02:40|598.43|596.23|598.43|596.23|599.53|597.33|597.99|595.79|0
1642777370000|2022-01-21 15:02:50|597.99|595.79|597.47|595.27|597.99|595.79|597.47|595.27|0
1642777380000|2022-01-21 15:03:00|597.02|594.82|597.58|595.38|597.58|595.38|597.02|594.82|0
1642777390000|2022-01-21 15:03:10|598.02|595.82|598.69|596.49|598.79|596.59|598.02|595.82|0
1642777400000|2022-01-21 15:03:20|598.13|595.93|598.13|595.93|598.57|596.37|598.13|595.93|0
1642777410000|2022-01-21 15:03:30|598.79|596.59|598.35|596.15|599.35|597.15|598.35|596.15|0
1642777420000|2022-01-21 15:03:40|598.79|596.59|598.35|596.15|599.24|597.04|598.35|596.15|0
1642777430000|2022-01-21 15:03:50|598.57|596.37|597.02|594.82|598.57|596.37|597.02|594.82|0
1642777440000|2022-01-21 15:04:00|597.24|595.04|597.69|595.49|597.69|595.49|597.24|595.04|0
1642777450000|2022-01-21 15:04:10|596.8|594.6|596.25|594.05|596.8|594.6|595.03|592.83|0
1642777460000|2022-01-21 15:04:20|596.8|594.6|597.24|595.04|597.24|595.04|596.8|594.6|0
1642777470000|2022-01-21 15:04:30|596.8|594.6|597.69|595.49|597.69|595.49|596.8|594.6|0
1642777480000|2022-01-21 15:04:40|598.13|595.93|598.02|595.82|598.79|596.59|598.02|595.82|0
1642777490000|2022-01-21 15:04:50|598.35|596.15|597.69|595.49|598.35|596.15|597.69|595.49|0
1642777500000|2022-01-21 15:05:00|597.47|595.27|596.14|593.94|597.47|595.27|594.81|592.61|0
1642777510000|2022-01-21 15:05:10|594.81|592.61|595.03|592.83|595.48|593.28|594.81|592.61|0
1642777520000|2022-01-21 15:05:20|595.48|593.28|597.02|594.82|597.02|594.82|595.48|593.28|0
1642777530000|2022-01-21 15:05:30|597.69|595.49|596.8|594.6|597.69|595.49|596.36|594.16|0
1642777540000|2022-01-21 15:05:40|596.58|594.38|595.92|593.72|596.58|594.38|595.92|593.72|0
1642777550000|2022-01-21 15:05:50|596.36|594.16|595.92|593.72|596.36|594.16|595.7|593.5|0
1642777560000|2022-01-21 15:06:00|596.36|594.16|594.37|592.17|596.58|594.38|594.37|592.17|0
1642777570000|2022-01-21 15:06:10|592.16|589.96|592.38|590.18|593.93|591.73|592.16|589.96|0
1642777580000|2022-01-21 15:06:20|592.16|589.96|589.85|587.65|592.16|589.96|589.85|587.65|0
1642777590000|2022-01-21 15:06:30|587.76|585.56|588.64|586.44|588.86|586.66|587.76|585.56|0
1642777600000|2022-01-21 15:06:40|588.86|586.66|589.74|587.54|589.74|587.54|588.42|586.22|0
1642777610000|2022-01-21 15:06:50|588.42|586.22|590.4|588.2|590.4|588.2|588.42|586.22|0
1642777620000|2022-01-21 15:07:00|591.06|588.86|592.38|590.18|592.38|590.18|591.06|588.86|0
1642777630000|2022-01-21 15:07:10|593.05|590.85|593.05|590.85|593.05|590.85|593.05|590.85|0
1642777640000|2022-01-21 15:07:20|593.71|591.51|594.15|591.95|594.15|591.95|593.71|591.51|0
1642777650000|2022-01-21 15:07:30|594.27|592.07|593.49|591.29|594.27|592.07|593.49|591.29|0
1642777660000|2022-01-21 15:07:40|593.71|591.51|594.15|591.95|594.15|591.95|593.71|591.51|0
1642777670000|2022-01-21 15:07:50|594.37|592.17|592.83|590.63|594.37|592.17|592.83|590.63|0
1642777680000|2022-01-21 15:08:00|593.38|591.18|594.15|591.95|594.37|592.17|593.38|591.18|0
1642777690000|2022-01-21 15:08:10|594.37|592.17|594.37|592.17|594.71|592.51|594.15|591.95|0
1642777700000|2022-01-21 15:08:20|593.49|591.29|593.93|591.73|593.93|591.73|593.49|591.29|0
1642777710000|2022-01-21 15:08:30|593.49|591.29|592.83|590.63|593.49|591.29|592.72|590.52|0
1642777720000|2022-01-21 15:08:40|592.61|590.41|592.38|590.18|592.61|590.41|590.84|588.64|0
1642777730000|2022-01-21 15:08:50|592.16|589.96|595.03|592.83|595.03|592.83|592.16|589.96|0
1642777740000|2022-01-21 15:09:00|594.81|592.61|597.02|594.82|597.02|594.82|594.81|592.61|0
1642777750000|2022-01-21 15:09:10|597.24|595.04|597.47|595.27|597.47|595.27|596.8|594.6|0
1642777760000|2022-01-21 15:09:20|597.24|595.04|597.91|595.71|597.91|595.71|596.8|594.6|0
1642777770000|2022-01-21 15:09:30|597.47|595.27|597.24|595.04|597.69|595.49|597.24|595.04|0
1642777780000|2022-01-21 15:09:40|596.8|594.6|595.25|593.05|596.8|594.6|594.59|592.39|0
1642777790000|2022-01-21 15:09:50|593.93|591.73|593.82|591.62|593.93|591.73|593.49|591.29|0
1642777800000|2022-01-21 15:10:00|595.25|593.05|597.46|595.26|597.46|595.26|595.25|593.05|0
1642777810000|2022-01-21 15:10:10|598.35|596.15|598.13|595.93|598.35|596.15|598.13|595.93|0
1642777820000|2022-01-21 15:10:20|597.24|595.04|597.46|595.26|597.91|595.71|596.36|594.16|0
1642777830000|2022-01-21 15:10:30|598.13|595.93|599.01|596.81|599.01|596.81|598.13|595.93|0
1642777840000|2022-01-21 15:10:40|599.24|597.04|599.46|597.26|599.46|597.26|597.91|595.71|0
1642777850000|2022-01-21 15:10:50|599.35|597.15|599.46|597.26|599.9|597.7|599.35|597.15|0
1642777860000|2022-01-21 15:11:00|600.12|597.92|599.68|597.48|600.12|597.92|599.24|597.04|0
1642777870000|2022-01-21 15:11:10|600.12|597.92|602.12|599.92|602.12|599.92|600.12|597.92|0
1642777880000|2022-01-21 15:11:20|601.45|599.25|600.79|598.59|601.45|599.25|600.56|598.36|0
1642777890000|2022-01-21 15:11:30|601.89|599.69|601.79|599.59|601.89|599.69|601.01|598.81|0
1642777900000|2022-01-21 15:11:40|602.12|599.92|601.89|599.69|602.12|599.92|601.67|599.47|0
1642777910000|2022-01-21 15:11:50|602.12|599.92|602.34|600.14|602.34|600.14|601.89|599.69|0
1642777920000|2022-01-21 15:12:00|602.56|600.36|604.34|602.14|604.34|602.14|602.56|600.36|0
1642777930000|2022-01-21 15:12:10|604.56|602.36|606.11|603.91|606.11|603.91|604.56|602.36|0
1642777940000|2022-01-21 15:12:20|606.56|604.36|606.2|604|606.56|604.36|605.45|603.25|0
1642777950000|2022-01-21 15:12:30|606.65|604.45|607.53|605.33|607.53|605.33|606.2|604|0
1642777960000|2022-01-21 15:12:40|607.09|604.89|607.53|605.33|607.98|605.78|607.09|604.89|0
1642777970000|2022-01-21 15:12:50|605.98|603.78|605.32|603.12|605.98|603.78|605.09|602.89|0
1642777980000|2022-01-21 15:13:00|606.65|604.45|606.54|604.34|606.65|604.45|605.98|603.78|0
1642777990000|2022-01-21 15:13:10|606.2|604|607.76|605.56|607.76|605.56|606.2|604|0
1642778000000|2022-01-21 15:13:20|606.87|604.67|605.98|603.78|606.87|604.67|605.54|603.34|0
1642778010000|2022-01-21 15:13:30|605.31|603.11|605.98|603.78|605.98|603.78|605.31|603.11|0
1642778020000|2022-01-21 15:13:40|606.65|604.45|605.98|603.78|606.87|604.67|605.98|603.78|0
1642778030000|2022-01-21 15:13:50|605.54|603.34|606.42|604.22|606.42|604.22|605.54|603.34|0
1642778040000|2022-01-21 15:14:00|606.32|604.12|606.65|604.45|606.65|604.45|606.2|604|0
1642778050000|2022-01-21 15:14:10|606.87|604.67|606.87|604.67|606.87|604.67|606.65|604.45|0
1642778060000|2022-01-21 15:14:20|607.09|604.89|605.98|603.78|607.09|604.89|605.98|603.78|0
1642778070000|2022-01-21 15:14:30|605.54|603.34|606.42|604.22|606.87|604.67|605.54|603.34|0
1642778080000|2022-01-21 15:14:40|604.21|602.01|605.09|602.89|605.09|602.89|603.32|601.12|0
1642778090000|2022-01-21 15:14:50|605.31|603.11|605.76|603.56|605.76|603.56|603.76|601.56|0
1642778100000|2022-01-21 15:15:00|605.98|603.78|605.76|603.56|605.98|603.78|604.65|602.45|0
1642778110000|2022-01-21 15:15:10|604.87|602.67|603.76|601.56|604.87|602.67|603.66|601.46|0
1642778120000|2022-01-21 15:15:20|603.32|601.12|602.43|600.23|603.54|601.34|602.43|600.23|0
1642778130000|2022-01-21 15:15:30|602.66|600.46|602.43|600.23|603.1|600.9|602.43|600.23|0
1642778140000|2022-01-21 15:15:40|602.88|600.68|603.1|600.9|603.32|601.12|602.88|600.68|0
1642778150000|2022-01-21 15:15:50|603.21|601.01|602.88|600.68|603.21|601.01|602.66|600.46|0
1642778160000|2022-01-21 15:16:00|602.66|600.46|603.1|600.9|603.32|601.12|602.66|600.46|0
1642778170000|2022-01-21 15:16:10|604.43|602.23|603.76|601.56|604.43|602.23|603.76|601.56|0
1642778180000|2022-01-21 15:16:20|604.65|602.45|604.87|602.67|604.87|602.67|604.43|602.23|0
1642778190000|2022-01-21 15:16:30|605.31|603.11|603.54|601.34|605.31|603.11|603.54|601.34|0
1642778200000|2022-01-21 15:16:40|603.32|601.12|602.88|600.68|603.32|601.12|602.88|600.68|0
1642778210000|2022-01-21 15:16:50|601.33|599.13|601.99|599.79|601.99|599.79|600.44|598.24|0
1642778220000|2022-01-21 15:17:00|602.43|600.23|603.88|601.68|603.88|601.68|602.43|600.23|0
1642778230000|2022-01-21 15:17:10|604.43|602.23|605.76|603.56|605.76|603.56|604.43|602.23|0
1642778240000|2022-01-21 15:17:20|606.2|604|605.98|603.78|606.2|604|605.76|603.56|0
1642778250000|2022-01-21 15:17:30|605.31|603.11|604.21|602.01|605.31|603.11|604.21|602.01|0
1642778260000|2022-01-21 15:17:40|603.1|600.9|603.32|601.12|603.32|601.12|602.88|600.68|0
1642778270000|2022-01-21 15:17:50|603.76|601.56|603.32|601.12|603.76|601.56|603.32|601.12|0
1642778280000|2022-01-21 15:18:00|603.54|601.34|603.32|601.12|603.54|601.34|603.32|601.12|0
1642778290000|2022-01-21 15:18:10|603.1|600.9|603.32|601.12|604.21|602.01|603.1|600.9|0
1642778300000|2022-01-21 15:18:20|603.98|601.78|601.55|599.35|603.98|601.78|601.55|599.35|0
1642778310000|2022-01-21 15:18:30|600.66|598.46|602.55|600.35|602.55|600.35|600.66|598.46|0
1642778320000|2022-01-21 15:18:40|603.32|601.12|604.21|602.01|604.43|602.23|603.32|601.12|0
1642778330000|2022-01-21 15:18:50|603.76|601.56|605.54|603.34|605.54|603.34|603.54|601.34|0
1642778340000|2022-01-21 15:19:00|606.2|604|606.87|604.67|606.87|604.67|606.2|604|0
1642778350000|2022-01-21 15:19:10|607.09|604.89|606.42|604.22|607.09|604.89|606.42|604.22|0
1642778360000|2022-01-21 15:19:20|606.76|604.56|605.98|603.78|606.76|604.56|605.98|603.78|0
1642778370000|2022-01-21 15:19:30|606.42|604.22|606.2|604|606.42|604.22|606.2|604|0
1642778380000|2022-01-21 15:19:40|606.42|604.22|606.87|604.67|606.87|604.67|606.42|604.22|0
1642778390000|2022-01-21 15:19:50|606.2|604|606.2|604|606.64|604.44|606.2|604|0
1642778400000|2022-01-21 15:20:00|606.42|604.22|605.98|603.78|606.42|604.22|605.98|603.78|0
1642778410000|2022-01-21 15:20:10|606.64|604.44|607.09|604.89|607.53|605.33|606.64|604.44|0
1642778420000|2022-01-21 15:20:20|607.53|605.33|607.2|605|607.98|605.78|607.2|605|0
1642778430000|2022-01-21 15:20:30|607.98|605.78|608.42|606.22|608.42|606.22|607.98|605.78|0
1642778440000|2022-01-21 15:20:40|608.09|605.89|608.42|606.22|608.42|606.22|607.75|605.55|0
1642778450000|2022-01-21 15:20:50|607.98|605.78|609.75|607.55|609.98|607.78|607.98|605.78|0
1642778460000|2022-01-21 15:21:00|609.87|607.67|611.76|609.56|611.76|609.56|609.87|607.67|0
1642778470000|2022-01-21 15:21:10|612.2|610|612.76|610.56|612.76|610.56|612.2|610|0
1642778480000|2022-01-21 15:21:20|613.31|611.11|613.65|611.45|613.65|611.45|613.31|611.11|0
1642778490000|2022-01-21 15:21:30|613.98|611.78|614.21|612.01|614.21|612.01|613.98|611.78|0
1642778500000|2022-01-21 15:21:40|613.76|611.56|614.43|612.23|614.43|612.23|613.76|611.56|0
1642778510000|2022-01-21 15:21:50|614.87|612.67|615.77|613.57|615.77|613.57|614.87|612.67|0
1642778520000|2022-01-21 15:22:00|615.32|613.12|615.99|613.79|615.99|613.79|615.32|613.12|0
1642778530000|2022-01-21 15:22:10|616.43|614.23|617.1|614.9|617.1|614.9|616.43|614.23|0
1642778540000|2022-01-21 15:22:20|616.88|614.68|615.77|613.57|617.1|614.9|615.77|613.57|0
1642778550000|2022-01-21 15:22:30|615.32|613.12|617.68|615.48|617.68|615.48|614.76|612.56|0
1642778560000|2022-01-21 15:22:40|618.34|616.14|618.21|616.01|618.34|616.14|617.01|614.81|0
1642778570000|2022-01-21 15:22:50|617.99|615.79|616.9|614.7|617.99|615.79|616.02|613.82|0
1642778580000|2022-01-21 15:23:00|616.68|614.48|615.13|612.93|616.68|614.48|615.13|612.93|0
1642778590000|2022-01-21 15:23:10|614.91|612.71|616.68|614.48|616.68|614.48|614.91|612.71|0
1642778600000|2022-01-21 15:23:20|617.13|614.93|616.68|614.48|617.35|615.15|616.68|614.48|0
1642778610000|2022-01-21 15:23:30|615.8|613.6|615.8|613.6|615.8|613.6|615.8|613.6|0
1642778620000|2022-01-21 15:23:40|616.46|614.26|616.02|613.82|617.13|614.93|616.02|613.82|0
1642778630000|2022-01-21 15:23:50|616.24|614.04|614.58|612.38|616.24|614.04|614.58|612.38|0
1642778640000|2022-01-21 15:24:00|616.24|614.04|615.13|612.93|616.24|614.04|614.91|612.71|0
1642778650000|2022-01-21 15:24:10|615.57|613.37|613.03|610.83|616.24|614.04|611.92|609.72|0
1642778660000|2022-01-21 15:24:20|613.58|611.38|613.13|610.93|613.58|611.38|612.69|610.49|0
1642778670000|2022-01-21 15:24:30|612.47|610.27|607.16|604.96|612.47|610.27|607.16|604.96|0
1642778680000|2022-01-21 15:24:40|607.39|605.19|606.28|604.08|608.05|605.85|606.28|604.08|0
1642778690000|2022-01-21 15:24:50|604.52|602.32|606.94|604.74|606.94|604.74|604.52|602.32|0
1642778700000|2022-01-21 15:25:00|606.28|604.08|603.86|601.66|606.28|604.08|603.64|601.44|0
1642778710000|2022-01-21 15:25:10|604.96|602.76|605.4|603.2|605.4|603.2|604.3|602.1|0
1642778720000|2022-01-21 15:25:20|606.28|604.08|606.06|603.86|606.28|604.08|606.06|603.86|0
1642778730000|2022-01-21 15:25:30|606.28|604.08|606.94|604.74|606.94|604.74|606.06|603.86|0
1642778740000|2022-01-21 15:25:40|606.5|604.3|605.62|603.42|606.5|604.3|605.62|603.42|0
1642778750000|2022-01-21 15:25:50|604.96|602.76|605.18|602.98|605.18|602.98|604.3|602.1|0
1642778760000|2022-01-21 15:26:00|604.74|602.54|604.52|602.32|604.74|602.54|604.3|602.1|0
1642778770000|2022-01-21 15:26:10|603.86|601.66|603.86|601.66|603.86|601.66|602.97|600.77|0
1642778780000|2022-01-21 15:26:20|603.2|601|601.76|599.56|603.2|601|601.76|599.56|0
1642778790000|2022-01-21 15:26:30|601.54|599.34|601.32|599.12|601.76|599.56|601.21|599.01|0
1642778800000|2022-01-21 15:26:40|601.54|599.34|598.89|596.69|601.54|599.34|598.89|596.69|0
1642778810000|2022-01-21 15:26:50|599.33|597.13|598.23|596.03|599.33|597.13|598.23|596.03|0
1642778820000|2022-01-21 15:27:00|598.67|596.47|597.79|595.59|598.67|596.47|596.69|594.49|0
1642778830000|2022-01-21 15:27:10|596.25|594.05|595.81|593.61|596.25|594.05|595.81|593.61|0
1642778840000|2022-01-21 15:27:20|595.15|592.95|593.62|591.42|595.15|592.95|593.62|591.42|0
1642778850000|2022-01-21 15:27:30|592.96|590.76|592.74|590.54|593.18|590.98|592.3|590.1|0
1642778860000|2022-01-21 15:27:40|592.3|590.1|593.84|591.64|593.84|591.64|592.3|590.1|0
1642778870000|2022-01-21 15:27:50|594.49|592.29|595.15|592.95|595.37|593.17|594.49|592.29|0
1642778880000|2022-01-21 15:28:00|594.83|592.63|594.49|592.29|595.37|593.17|594.49|592.29|0
1642778890000|2022-01-21 15:28:10|593.4|591.2|595.59|593.39|595.59|593.39|593.4|591.2|0
1642778900000|2022-01-21 15:28:20|595.05|592.85|595.15|592.95|595.59|593.39|595.05|592.85|0
1642778910000|2022-01-21 15:28:30|594.93|592.73|595.37|593.17|595.49|593.29|594.93|592.73|0
1642778920000|2022-01-21 15:28:40|594.71|592.51|595.15|592.95|595.15|592.95|594.49|592.29|0
1642778930000|2022-01-21 15:28:50|594.71|592.51|596.03|593.83|596.03|593.83|594.71|592.51|0
1642778940000|2022-01-21 15:29:00|595.37|593.17|595.59|593.39|596.25|594.05|595.37|593.17|0
1642778950000|2022-01-21 15:29:10|596.47|594.27|596.57|594.37|596.57|594.37|596.25|594.05|0
1642778960000|2022-01-21 15:29:20|595.69|593.49|596.13|593.93|596.25|594.05|595.69|593.49|0
1642778970000|2022-01-21 15:29:30|596.27|594.07|596.27|594.07|596.27|594.07|596.05|593.85|0
1642778980000|2022-01-21 15:29:40|596.93|594.73|598.04|595.84|598.04|595.84|596.93|594.73|0
1642778990000|2022-01-21 15:29:50|598.26|596.06|598.92|596.72|598.92|596.72|597.37|595.17|0
1642779000000|2022-01-21 15:30:00|597.82|595.62|598.26|596.06|598.26|596.06|597.82|595.62|0
1642779010000|2022-01-21 15:30:10|599.81|597.61|601.36|599.16|601.36|599.16|599.81|597.61|0
1642779020000|2022-01-21 15:30:20|600.7|598.5|600.03|597.83|600.7|598.5|599.7|597.5|0
1642779030000|2022-01-21 15:30:30|598.26|596.06|595.83|593.63|598.26|596.06|595.83|593.63|0
1642779040000|2022-01-21 15:30:40|594.72|592.52|592.63|590.43|594.72|592.52|592.63|590.43|0
1642779050000|2022-01-21 15:30:50|593.17|590.97|591.85|589.65|593.17|590.97|591.85|589.65|0
1642779060000|2022-01-21 15:31:00|590.75|588.55|587.88|585.68|590.75|588.55|587.88|585.68|0
1642779070000|2022-01-21 15:31:10|587.78|585.58|587|584.8|587.78|585.58|587|584.8|0
1642779080000|2022-01-21 15:31:20|587.66|585.46|585.46|583.26|587.66|585.46|585.46|583.26|0
1642779090000|2022-01-21 15:31:30|585.25|583.05|585.24|583.04|585.46|583.26|585.03|582.83|0
1642779100000|2022-01-21 15:31:40|585.03|582.83|585.9|583.7|586.12|583.92|585.03|582.83|0
1642779110000|2022-01-21 15:31:50|586.12|583.92|583.93|581.73|586.12|583.92|583.93|581.73|0
1642779120000|2022-01-21 15:32:00|584.81|582.61|584.15|581.95|584.81|582.61|583.93|581.73|0
1642779130000|2022-01-21 15:32:10|585.03|582.83|584.59|582.39|585.68|583.48|584.59|582.39|0
1642779140000|2022-01-21 15:32:20|584.81|582.61|586.12|583.92|586.12|583.92|584.81|582.61|0
1642779150000|2022-01-21 15:32:30|586.56|584.36|587.44|585.24|587.44|585.24|586.56|584.36|0
1642779160000|2022-01-21 15:32:40|586.78|584.58|586.34|584.14|586.78|584.58|585.68|583.48|0
1642779170000|2022-01-21 15:32:50|585.9|583.7|585.9|583.7|585.9|583.7|585.46|583.26|0
1642779180000|2022-01-21 15:33:00|586.68|584.48|585.14|582.94|586.68|584.48|585.14|582.94|0
1642779190000|2022-01-21 15:33:10|585.02|582.82|585.68|583.48|585.9|583.7|585.02|582.82|0
1642779200000|2022-01-21 15:33:20|585.9|583.7|583.93|581.73|585.9|583.7|583.93|581.73|0
1642779210000|2022-01-21 15:33:30|582.61|580.41|581.41|579.21|582.61|580.41|581.08|578.88|0
1642779220000|2022-01-21 15:33:40|581.07|578.87|579.98|577.78|581.07|578.87|579.98|577.78|0
1642779230000|2022-01-21 15:33:50|580.2|578|579.54|577.34|580.2|578|579.44|577.24|0
1642779240000|2022-01-21 15:34:00|580.42|578.22|578.88|576.68|580.42|578.22|578.88|576.68|0
1642779250000|2022-01-21 15:34:10|579.54|577.34|578.88|576.68|579.87|577.67|578.88|576.68|0
1642779260000|2022-01-21 15:34:20|578.67|576.47|579.1|576.9|579.1|576.9|578.01|575.81|0
1642779270000|2022-01-21 15:34:30|578.23|576.03|578.45|576.25|578.88|576.68|578.23|576.03|0
1642779280000|2022-01-21 15:34:40|577.79|575.59|576.26|574.06|577.79|575.59|576.26|574.06|0
1642779290000|2022-01-21 15:34:50|575.6|573.4|577.35|575.15|577.35|575.15|575.6|573.4|0
1642779300000|2022-01-21 15:35:00|577.57|575.37|576.7|574.5|577.57|575.37|576.7|574.5|0
1642779310000|2022-01-21 15:35:10|577.79|575.59|576.26|574.06|577.79|575.59|576.26|574.06|0
1642779320000|2022-01-21 15:35:20|576.04|573.84|575.39|573.19|576.04|573.84|575.39|573.19|0
1642779330000|2022-01-21 15:35:30|575.6|573.4|574.19|571.99|575.6|573.4|574.19|571.99|0
1642779340000|2022-01-21 15:35:40|573.75|571.55|574.73|572.53|574.73|572.53|573.75|571.55|0
1642779350000|2022-01-21 15:35:50|574.29|572.09|574.73|572.53|574.73|572.53|573.86|571.66|0
1642779360000|2022-01-21 15:36:00|575.5|573.3|576.04|573.84|576.04|573.84|575.39|573.19|0
1642779370000|2022-01-21 15:36:10|576.26|574.06|576.92|574.72|577.35|575.15|576.26|574.06|0
1642779380000|2022-01-21 15:36:20|576.26|574.06|577.13|574.93|577.13|574.93|576.26|574.06|0
1642779390000|2022-01-21 15:36:30|576.92|574.72|576.92|574.72|576.92|574.72|576.92|574.72|0
1642779400000|2022-01-21 15:36:40|577.25|575.05|574.29|572.09|577.25|575.05|574.29|572.09|0
1642779410000|2022-01-21 15:36:50|574.08|571.88|572.99|570.79|574.08|571.88|572.99|570.79|0
1642779420000|2022-01-21 15:37:00|572.77|570.57|572.11|569.91|572.77|570.57|572.11|569.91|0
1642779430000|2022-01-21 15:37:10|570.15|567.95|569.94|567.74|570.37|568.17|569.94|567.74|0
1642779440000|2022-01-21 15:37:20|571.46|569.26|571.9|569.7|571.9|569.7|571.46|569.26|0
1642779450000|2022-01-21 15:37:30|571.68|569.48|571.24|569.04|571.9|569.7|571.02|568.82|0
1642779460000|2022-01-21 15:37:40|572.55|570.35|574.29|572.09|574.29|572.09|572.55|570.35|0
1642779470000|2022-01-21 15:37:50|574.51|572.31|574.29|572.09|574.51|572.31|574.29|572.09|0
1642779480000|2022-01-21 15:38:00|575.82|573.62|576.7|574.5|576.7|574.5|575.17|572.97|0
1642779490000|2022-01-21 15:38:10|575.17|572.97|575.6|573.4|575.6|573.4|575.17|572.97|0
1642779500000|2022-01-21 15:38:20|576.26|574.06|576.04|573.84|576.92|574.72|576.04|573.84|0
1642779510000|2022-01-21 15:38:30|576.92|574.72|577.13|574.93|577.13|574.93|576.48|574.28|0
1642779520000|2022-01-21 15:38:40|577.35|575.15|578.88|576.68|578.88|576.68|577.13|574.93|0
1642779530000|2022-01-21 15:38:50|579.54|577.34|579.76|577.56|580.2|578|579.54|577.34|0
1642779540000|2022-01-21 15:39:00|578.34|576.14|575.59|573.39|578.34|576.14|575.59|573.39|0
1642779550000|2022-01-21 15:39:10|574.05|571.85|572.95|570.75|574.05|571.85|572.95|570.75|0
1642779560000|2022-01-21 15:39:20|574.93|572.73|574.59|572.39|575.59|573.39|574.59|572.39|0
1642779570000|2022-01-21 15:39:30|576.16|573.96|576.81|574.61|577.7|575.5|576.16|573.96|0
1642779580000|2022-01-21 15:39:40|577.26|575.06|580.56|578.36|580.56|578.36|577.26|575.06|0
1642779590000|2022-01-21 15:39:50|580.78|578.58|581.88|579.68|582.32|580.12|580.78|578.58|0
1642779600000|2022-01-21 15:40:00|583.21|581.01|585.86|583.66|585.86|583.66|582.55|580.35|0
1642779610000|2022-01-21 15:40:10|585.42|583.22|582.1|579.9|585.42|583.22|582.1|579.9|0
1642779620000|2022-01-21 15:40:20|582.55|580.35|580.56|578.36|582.55|580.35|580.56|578.36|0
1642779630000|2022-01-21 15:40:30|580.12|577.92|582.55|580.35|582.55|580.35|580.12|577.92|0
1642779640000|2022-01-21 15:40:40|581.66|579.46|582.77|580.57|582.77|580.57|581.66|579.46|0
1642779650000|2022-01-21 15:40:50|583.21|581.01|582.1|579.9|583.21|581.01|582.1|579.9|0
1642779660000|2022-01-21 15:41:00|582.54|580.34|581.66|579.46|582.54|580.34|581.66|579.46|0
1642779670000|2022-01-21 15:41:10|580.56|578.36|583.32|581.12|583.65|581.45|580.12|577.92|0
1642779680000|2022-01-21 15:41:20|581.22|579.02|582.77|580.57|582.77|580.57|581.11|578.91|0
1642779690000|2022-01-21 15:41:30|585.2|583|585.42|583.22|585.42|583.22|584.31|582.11|0
1642779700000|2022-01-21 15:41:40|586.3|584.1|587.41|585.21|587.41|585.21|585.86|583.66|0
1642779710000|2022-01-21 15:41:50|587.85|585.65|588.29|586.09|588.74|586.54|587.85|585.65|0
1642779720000|2022-01-21 15:42:00|588.07|585.87|588.84|586.64|589.61|587.41|588.07|585.87|0
1642779730000|2022-01-21 15:42:10|589.17|586.97|588.07|585.87|589.17|586.97|588.07|585.87|0
1642779740000|2022-01-21 15:42:20|588.29|586.09|588.29|586.09|588.29|586.09|588.07|585.87|0
1642779750000|2022-01-21 15:42:30|587.63|585.43|588.29|586.09|589.06|586.86|587.63|585.43|0
1642779760000|2022-01-21 15:42:40|588.51|586.31|585.86|583.66|588.51|586.31|583.22|581.02|0
1642779770000|2022-01-21 15:42:50|585.64|583.44|585.86|583.66|586.3|584.1|585.64|583.44|0
1642779780000|2022-01-21 15:43:00|584.76|582.56|584.54|582.34|584.76|582.56|584.32|582.12|0
1642779790000|2022-01-21 15:43:10|585.54|583.34|584.1|581.9|585.54|583.34|584.1|581.9|0
1642779800000|2022-01-21 15:43:20|585.42|583.22|586.96|584.76|586.96|584.76|585.42|583.22|0
1642779810000|2022-01-21 15:43:30|586.08|583.88|587.19|584.99|587.19|584.99|586.08|583.88|0
1642779820000|2022-01-21 15:43:40|586.96|584.76|588.07|585.87|588.29|586.09|586.96|584.76|0
1642779830000|2022-01-21 15:43:50|587.63|585.43|585.64|583.44|587.63|585.43|585.64|583.44|0
1642779840000|2022-01-21 15:44:00|585.42|583.22|583.88|581.68|585.42|583.22|583.88|581.68|0
1642779850000|2022-01-21 15:44:10|584.76|582.56|587.63|585.43|587.63|585.43|584.76|582.56|0
1642779860000|2022-01-21 15:44:20|586.52|584.32|585.2|583|586.52|584.32|585.2|583|0
1642779870000|2022-01-21 15:44:30|582.34|580.14|581.9|579.7|582.34|580.14|581.68|579.48|0
1642779880000|2022-01-21 15:44:40|582.12|579.92|581.46|579.26|583.44|581.24|581.46|579.26|0
1642779890000|2022-01-21 15:44:50|582.56|580.36|580.15|577.95|582.56|580.36|580.15|577.95|0
1642779900000|2022-01-21 15:45:00|580.37|578.17|580.81|578.61|580.81|578.61|580.26|578.06|0
1642779910000|2022-01-21 15:45:10|581.02|578.82|583.44|581.24|583.44|581.24|581.02|578.82|0
1642779920000|2022-01-21 15:45:20|583.66|581.46|586.08|583.88|586.08|583.88|583.22|581.02|0
1642779930000|2022-01-21 15:45:30|585.2|583|584.98|582.78|585.86|583.66|584.98|582.78|0
1642779940000|2022-01-21 15:45:40|585.2|583|585.2|583|585.54|583.34|584.76|582.56|0
1642779950000|2022-01-21 15:45:50|584.76|582.56|584.98|582.78|585.86|583.66|584.76|582.56|0
1642779960000|2022-01-21 15:46:00|584.1|581.9|584.32|582.12|584.32|582.12|582.12|579.92|0
1642779970000|2022-01-21 15:46:10|583.44|581.24|584.1|581.9|584.76|582.56|583.44|581.24|0
1642779980000|2022-01-21 15:46:20|586.08|583.88|584.98|582.78|586.64|584.44|584.98|582.78|0
1642779990000|2022-01-21 15:46:30|584.44|582.24|584.32|582.12|584.44|582.24|583.22|581.02|0
1642780000000|2022-01-21 15:46:40|584.76|582.56|586.52|584.32|586.52|584.32|584.76|582.56|0
1642780010000|2022-01-21 15:46:50|583.88|581.68|583.88|581.68|583.88|581.68|583.66|581.46|0
1642780020000|2022-01-21 15:47:00|584.1|581.9|582.56|580.36|584.1|581.9|581.9|579.7|0
1642780030000|2022-01-21 15:47:10|581.68|579.48|582.56|580.36|582.56|580.36|581.68|579.48|0
1642780040000|2022-01-21 15:47:20|580.59|578.39|580.15|577.95|580.59|578.39|579.93|577.73|0
1642780050000|2022-01-21 15:47:30|580.26|578.06|579.49|577.29|580.48|578.28|579.49|577.29|0
1642780060000|2022-01-21 15:47:40|579.82|577.62|579.49|577.29|580.37|578.17|579.49|577.29|0
1642780070000|2022-01-21 15:47:50|579.27|577.07|583.56|581.36|583.56|581.36|579.27|577.07|0
1642780080000|2022-01-21 15:48:00|582.78|580.58|583.22|581.02|583.22|581.02|581.68|579.48|0
1642780090000|2022-01-21 15:48:10|582.56|580.36|579.71|577.51|582.56|580.36|579.71|577.51|0
1642780100000|2022-01-21 15:48:20|579.93|577.73|577.51|575.31|579.93|577.73|577.51|575.31|0
1642780110000|2022-01-21 15:48:30|578.61|576.41|577.51|575.31|578.83|576.63|577.51|575.31|0
1642780120000|2022-01-21 15:48:40|576.64|574.44|576.2|574|576.64|574.44|576.2|574|0
1642780130000|2022-01-21 15:48:50|576.64|574.44|576.2|574|577.08|574.88|575.54|573.34|0
1642780140000|2022-01-21 15:49:00|576.42|574.22|575.11|572.91|576.42|574.22|575.11|572.91|0
1642780150000|2022-01-21 15:49:10|575.98|573.78|574.89|572.69|575.98|573.78|574.89|572.69|0
1642780160000|2022-01-21 15:49:20|574.67|572.47|574.45|572.25|575.11|572.91|574.45|572.25|0
1642780170000|2022-01-21 15:49:30|574.01|571.81|573.36|571.16|574.23|572.03|573.14|570.94|0
1642780180000|2022-01-21 15:49:40|573.58|571.38|572.48|570.28|573.58|571.38|572.48|570.28|0
1642780190000|2022-01-21 15:49:50|572.26|570.06|572.92|570.72|572.92|570.72|572.26|570.06|0
1642780200000|2022-01-21 15:50:00|572.48|570.28|569.43|567.23|572.48|570.28|569.43|567.23|0
1642780210000|2022-01-21 15:50:10|568.77|566.57|569.32|567.12|569.86|567.66|568.77|566.57|0
1642780220000|2022-01-21 15:50:20|568.99|566.79|568.12|565.92|568.99|566.79|567.68|565.48|0
1642780230000|2022-01-21 15:50:30|565.51|563.31|565.07|562.87|565.51|563.31|565.07|562.87|0
1642780240000|2022-01-21 15:50:40|564.86|562.66|563.77|561.57|564.86|562.66|563.77|561.57|0
1642780250000|2022-01-21 15:50:50|564.42|562.22|563.12|560.92|564.42|562.22|563.12|560.92|0
1642780260000|2022-01-21 15:51:00|561.38|559.18|562.03|559.83|563.77|561.57|561.28|559.08|0
1642780270000|2022-01-21 15:51:10|561.82|559.62|563.12|560.92|563.99|561.79|561.82|559.62|0
1642780280000|2022-01-21 15:51:20|560.3|558.1|562.9|560.7|562.9|560.7|560.3|558.1|0
1642780290000|2022-01-21 15:51:30|562.68|560.48|563.55|561.35|563.55|561.35|562.68|560.48|0
1642780300000|2022-01-21 15:51:40|562.68|560.48|561.38|559.18|563.33|561.13|561.38|559.18|0
1642780310000|2022-01-21 15:51:50|561.82|559.62|561.82|559.62|561.82|559.62|561.38|559.18|0
1642780320000|2022-01-21 15:52:00|561.38|559.18|561.16|558.96|563.33|561.13|561.16|558.96|0
1642780330000|2022-01-21 15:52:10|560.73|558.53|559.21|557.01|561.82|559.62|559.21|557.01|0
1642780340000|2022-01-21 15:52:20|559.43|557.23|560.3|558.1|560.3|558.1|559.43|557.23|0
1642780350000|2022-01-21 15:52:30|560.51|558.31|561.6|559.4|562.25|560.05|560.51|558.31|0
1642780360000|2022-01-21 15:52:40|562.03|559.83|562.9|560.7|562.9|560.7|562.03|559.83|0
1642780370000|2022-01-21 15:52:50|560.73|558.53|562.03|559.83|562.03|559.83|560.73|558.53|0
1642780380000|2022-01-21 15:53:00|563.12|560.92|564.42|562.22|564.42|562.22|563.12|560.92|0
1642780390000|2022-01-21 15:53:10|566.81|564.61|565.94|563.74|567.03|564.83|565.94|563.74|0
1642780400000|2022-01-21 15:53:20|565.29|563.09|563.55|561.35|565.29|563.09|563.55|561.35|0
1642780410000|2022-01-21 15:53:30|563.99|561.79|566.81|564.61|566.81|564.61|563.99|561.79|0
1642780420000|2022-01-21 15:53:40|566.38|564.18|567.25|565.05|567.25|565.05|566.38|564.18|0
1642780430000|2022-01-21 15:53:50|564.64|562.44|566.59|564.39|566.59|564.39|564.64|562.44|0
1642780440000|2022-01-21 15:54:00|567.03|564.83|564.42|562.22|567.03|564.83|564.42|562.22|0
1642780450000|2022-01-21 15:54:10|565.07|562.87|564.53|562.33|565.72|563.52|564.53|562.33|0
1642780460000|2022-01-21 15:54:20|565.07|562.87|563.77|561.57|565.07|562.87|563.77|561.57|0
1642780470000|2022-01-21 15:54:30|563.55|561.35|563.77|561.57|563.88|561.68|563.33|561.13|0
1642780480000|2022-01-21 15:54:40|563.88|561.68|563.45|561.25|564.1|561.9|563.45|561.25|0
1642780490000|2022-01-21 15:54:50|564.1|561.9|563.67|561.47|564.1|561.9|563.45|561.25|0
1642780500000|2022-01-21 15:55:00|563.45|561.25|567.14|564.94|567.14|564.94|563.45|561.25|0
1642780510000|2022-01-21 15:55:10|567.58|565.38|566.61|564.41|568.23|566.03|566.4|564.2|0
1642780520000|2022-01-21 15:55:20|563.99|561.79|565.74|563.54|565.74|563.54|563.78|561.58|0
1642780530000|2022-01-21 15:55:30|565.09|562.89|565.3|563.1|565.74|563.54|565.09|562.89|0
1642780540000|2022-01-21 15:55:40|565.52|563.32|564.43|562.23|565.52|563.32|564.11|561.91|0
1642780550000|2022-01-21 15:55:50|563.56|561.36|562.03|559.83|563.56|561.36|562.03|559.83|0
1642780560000|2022-01-21 15:56:00|562.25|560.05|562.69|560.49|563.12|560.92|562.25|560.05|0
1642780570000|2022-01-21 15:56:10|562.25|560.05|561.16|558.96|562.25|560.05|561.16|558.96|0
1642780580000|2022-01-21 15:56:20|560.94|558.74|560.51|558.31|560.94|558.74|559.85|557.65|0
1642780590000|2022-01-21 15:56:30|561.16|558.96|561.38|559.18|561.38|559.18|560.94|558.74|0
1642780600000|2022-01-21 15:56:40|561.16|558.96|561.16|558.96|561.16|558.96|560.07|557.87|0
1642780610000|2022-01-21 15:56:50|560.94|558.74|561.16|558.96|561.16|558.96|560.73|558.53|0
1642780620000|2022-01-21 15:57:00|562.9|560.7|563.56|561.36|563.56|561.36|562.9|560.7|0
1642780630000|2022-01-21 15:57:10|564.21|562.01|564.87|562.67|564.87|562.67|564.21|562.01|0
1642780640000|2022-01-21 15:57:20|564.65|562.45|564.43|562.23|564.87|562.67|564.33|562.13|0
1642780650000|2022-01-21 15:57:30|564.65|562.45|564.65|562.45|564.65|562.45|564.43|562.23|0
1642780660000|2022-01-21 15:57:40|563.99|561.79|564.43|562.23|564.43|562.23|562.8|560.6|0
1642780670000|2022-01-21 15:57:50|564.21|562.01|563.99|561.79|564.87|562.67|563.99|561.79|0
1642780680000|2022-01-21 15:58:00|564.87|562.67|564.43|562.23|565.74|563.54|564.43|562.23|0
1642780690000|2022-01-21 15:58:10|566.95|564.75|566.83|564.63|566.95|564.75|566.61|564.41|0
1642780700000|2022-01-21 15:58:20|566.61|564.41|568.14|565.94|568.14|565.94|566.61|564.41|0
1642780710000|2022-01-21 15:58:30|568.95|566.75|570.04|567.84|570.04|567.84|568.73|566.53|0
1642780720000|2022-01-21 15:58:40|570.48|568.28|571.35|569.15|571.35|569.15|570.48|568.28|0
1642780730000|2022-01-21 15:58:50|572.66|570.46|572.45|570.25|572.66|570.46|572.45|570.25|0
1642780740000|2022-01-21 15:59:00|572.23|570.03|570.04|567.84|572.23|570.03|570.04|567.84|0
1642780750000|2022-01-21 15:59:10|570.81|568.61|573.54|571.34|573.54|571.34|570.81|568.61|0
1642780760000|2022-01-21 15:59:20|573.98|571.78|572.23|570.03|573.98|571.78|570.04|567.84|0
1642780770000|2022-01-21 15:59:30|571.13|568.93|570.04|567.84|571.57|569.37|570.04|567.84|0
1642780780000|2022-01-21 15:59:40|569.5|567.3|569.17|566.97|569.6|567.4|569.17|566.97|0
1642780790000|2022-01-21 15:59:50|568.95|566.75|567.86|565.66|569.38|567.18|567.86|565.66|0
1642780800000|2022-01-21 16:00:00|568.07|565.87|567.64|565.44|568.07|565.87|566.77|564.57|0
1642780810000|2022-01-21 16:00:10|568.95|566.75|568.51|566.31|570.04|567.84|568.51|566.31|0
1642780820000|2022-01-21 16:00:20|568.73|566.53|567.75|565.55|568.73|566.53|567.75|565.55|0
1642780830000|2022-01-21 16:00:30|568.51|566.31|568.73|566.53|570.59|568.39|568.51|566.31|0
1642780840000|2022-01-21 16:00:40|568.95|566.75|568.29|566.09|568.95|566.75|568.29|566.09|0
1642780850000|2022-01-21 16:00:50|568.07|565.87|570.04|567.84|570.04|567.84|568.07|565.87|0
1642780860000|2022-01-21 16:01:00|569.82|567.62|568.73|566.53|569.82|567.62|568.73|566.53|0
1642780870000|2022-01-21 16:01:10|568.07|565.87|569.28|567.08|569.28|567.08|568.07|565.87|0
1642780880000|2022-01-21 16:01:20|568.95|566.75|568.41|566.21|568.95|566.75|568.41|566.21|0
1642780890000|2022-01-21 16:01:30|568.07|565.87|569.6|567.4|569.82|567.62|568.07|565.87|0
1642780900000|2022-01-21 16:01:40|569.38|567.18|569.38|567.18|569.38|567.18|569.38|567.18|0
1642780910000|2022-01-21 16:01:50|569.17|566.97|570.48|568.28|570.48|568.28|567.86|565.66|0
1642780920000|2022-01-21 16:02:00|571.25|569.05|570.04|567.84|571.25|569.05|570.04|567.84|0
1642780930000|2022-01-21 16:02:10|570.7|568.5|571.35|569.15|571.35|569.15|570.7|568.5|0
1642780940000|2022-01-21 16:02:20|572.66|570.46|573.32|571.12|573.76|571.56|572.66|570.46|0
1642780950000|2022-01-21 16:02:30|572.88|570.68|573.76|571.56|573.98|571.78|572.88|570.68|0
1642780960000|2022-01-21 16:02:40|573.98|571.78|574.85|572.65|575.07|572.87|573.98|571.78|0
1642780970000|2022-01-21 16:02:50|574.63|572.43|575.07|572.87|575.51|573.31|574.63|572.43|0
1642780980000|2022-01-21 16:03:00|573.54|571.34|572.88|570.68|573.54|571.34|572.88|570.68|0
1642780990000|2022-01-21 16:03:10|571.35|569.15|571.13|568.93|571.57|569.37|570.69|568.49|0
1642781000000|2022-01-21 16:03:20|570.48|568.28|571.13|568.93|571.35|569.15|570.48|568.28|0
1642781010000|2022-01-21 16:03:30|570.69|568.49|569.38|567.18|570.69|568.49|569.38|567.18|0
1642781020000|2022-01-21 16:03:40|568.62|566.42|569.17|566.97|569.6|567.4|568.62|566.42|0
1642781030000|2022-01-21 16:03:50|568.95|566.75|568.95|566.75|568.95|566.75|568.51|566.31|0
1642781040000|2022-01-21 16:04:00|569.82|567.62|570.26|568.06|570.48|568.28|569.82|567.62|0
1642781050000|2022-01-21 16:04:10|570.48|568.28|571.79|569.59|572.23|570.03|570.48|568.28|0
1642781060000|2022-01-21 16:04:20|570.69|568.49|570.69|568.49|570.69|568.49|570.48|568.28|0
1642781070000|2022-01-21 16:04:30|572.23|570.03|570.48|568.28|572.23|570.03|570.48|568.28|0
1642781080000|2022-01-21 16:04:40|569.6|567.4|570.91|568.71|570.91|568.71|569.6|567.4|0
1642781090000|2022-01-21 16:04:50|571.35|569.15|571.79|569.59|572.23|570.03|571.35|569.15|0
1642781100000|2022-01-21 16:05:00|571.13|568.93|571.79|569.59|572.01|569.81|571.13|568.93|0
1642781110000|2022-01-21 16:05:10|567.42|565.22|567.86|565.66|567.86|565.66|567.42|565.22|0
1642781120000|2022-01-21 16:05:20|568.29|566.09|570.48|568.28|570.48|568.28|568.29|566.09|0
1642781130000|2022-01-21 16:05:30|569.6|567.4|567.64|565.44|570.04|567.84|567.64|565.44|0
1642781140000|2022-01-21 16:05:40|566.55|564.35|566.11|563.91|567.42|565.22|566.11|563.91|0
1642781150000|2022-01-21 16:05:50|566.33|564.13|564.37|562.17|566.33|564.13|564.37|562.17|0
1642781160000|2022-01-21 16:06:00|563.28|561.08|563.93|561.73|564.8|562.6|563.28|561.08|0
1642781170000|2022-01-21 16:06:10|565.24|563.04|564.8|562.6|565.24|563.04|564.8|562.6|0
1642781180000|2022-01-21 16:06:20|565.02|562.82|566.11|563.91|566.55|564.35|565.02|562.82|0
1642781190000|2022-01-21 16:06:30|566.33|564.13|564.15|561.95|566.33|564.13|564.15|561.95|0
1642781200000|2022-01-21 16:06:40|563.71|561.51|563.71|561.51|564.37|562.17|563.5|561.3|0
1642781210000|2022-01-21 16:06:50|563.5|561.3|562.84|560.64|563.5|561.3|562.84|560.64|0
1642781220000|2022-01-21 16:07:00|561.32|559.12|561.11|558.91|561.32|559.12|560.89|558.69|0
1642781230000|2022-01-21 16:07:10|560.89|558.69|560.35|558.15|561.11|558.91|560.35|558.15|0
1642781240000|2022-01-21 16:07:20|561.11|558.91|559.8|557.6|561.11|558.91|558.93|556.73|0
1642781250000|2022-01-21 16:07:30|559.37|557.17|558.28|556.08|559.37|557.17|557.85|555.65|0
1642781260000|2022-01-21 16:07:40|558.4|556.2|560.89|558.69|560.89|558.69|558.4|556.2|0
1642781270000|2022-01-21 16:07:50|560.67|558.47|559.8|557.6|560.67|558.47|559.8|557.6|0
1642781280000|2022-01-21 16:08:00|561.97|559.77|563.28|561.08|564.7|562.5|561.97|559.77|0
1642781290000|2022-01-21 16:08:10|563.5|561.3|561.76|559.56|563.5|561.3|561.54|559.34|0
1642781300000|2022-01-21 16:08:20|562.19|559.99|562.63|560.43|563.06|560.86|562.19|559.99|0
1642781310000|2022-01-21 16:08:30|562.84|560.64|563.61|561.41|563.61|561.41|562.84|560.64|0
1642781320000|2022-01-21 16:08:40|564.15|561.95|563.28|561.08|564.15|561.95|563.28|561.08|0
1642781330000|2022-01-21 16:08:50|563.06|560.86|560.89|558.69|563.28|561.08|560.89|558.69|0
1642781340000|2022-01-21 16:09:00|560.02|557.82|559.8|557.6|560.02|557.82|559.8|557.6|0
1642781350000|2022-01-21 16:09:10|560.45|558.25|562.09|559.89|562.09|559.89|560.45|558.25|0
1642781360000|2022-01-21 16:09:20|563.06|560.86|561.76|559.56|563.06|560.86|561.76|559.56|0
1642781370000|2022-01-21 16:09:30|562.19|559.99|560.02|557.82|562.19|559.99|560.02|557.82|0
1642781380000|2022-01-21 16:09:40|560.67|558.47|560.67|558.47|560.67|558.47|560.45|558.25|0
1642781390000|2022-01-21 16:09:50|560.24|558.04|560.02|557.82|560.67|558.47|560.02|557.82|0
1642781400000|2022-01-21 16:10:00|559.8|557.6|560.89|558.69|560.89|558.69|559.8|557.6|0
1642781410000|2022-01-21 16:10:10|560.02|557.82|560.67|558.47|560.89|558.69|560.02|557.82|0
1642781420000|2022-01-21 16:10:20|560.45|558.25|559.8|557.6|561|558.8|559.8|557.6|0
1642781430000|2022-01-21 16:10:30|559.58|557.38|559.58|557.38|560.13|557.93|559.58|557.38|0
1642781440000|2022-01-21 16:10:40|560.24|558.04|562.41|560.21|562.41|560.21|560.02|557.82|0
1642781450000|2022-01-21 16:10:50|562.19|559.99|563.71|561.51|564.8|562.6|562.19|559.99|0
1642781460000|2022-01-21 16:11:00|564.15|561.95|566.98|564.78|566.98|564.78|563.93|561.73|0
1642781470000|2022-01-21 16:11:10|567.42|565.22|566.66|564.46|567.42|565.22|565.89|563.69|0
1642781480000|2022-01-21 16:11:20|566.11|563.91|564.37|562.17|566.76|564.56|564.37|562.17|0
1642781490000|2022-01-21 16:11:30|565.02|562.82|564.58|562.38|565.02|562.82|564.58|562.38|0
1642781500000|2022-01-21 16:11:40|564.37|562.17|563.28|561.08|564.58|562.38|563.28|561.08|0
1642781510000|2022-01-21 16:11:50|562.52|560.32|561.54|559.34|562.84|560.64|561.54|559.34|0
1642781520000|2022-01-21 16:12:00|562.63|560.43|562.41|560.21|562.63|560.43|561.76|559.56|0
1642781530000|2022-01-21 16:12:10|563.28|561.08|566.76|564.56|566.76|564.56|563.28|561.08|0
1642781540000|2022-01-21 16:12:20|566.33|564.13|564.58|562.38|566.33|564.13|564.58|562.38|0
1642781550000|2022-01-21 16:12:30|566.11|563.91|566.88|564.68|567.42|565.22|566.11|563.91|0
1642781560000|2022-01-21 16:12:40|567.2|565|567.2|565|567.42|565.22|567.2|565|0
1642781570000|2022-01-21 16:12:50|567.42|565.22|567.85|565.65|568.51|566.31|567.42|565.22|0
1642781580000|2022-01-21 16:13:00|566.76|564.56|566.76|564.56|566.98|564.78|566.76|564.56|0
1642781590000|2022-01-21 16:13:10|566.98|564.78|565.02|562.82|566.98|564.78|565.02|562.82|0
1642781600000|2022-01-21 16:13:20|565.46|563.26|565.02|562.82|565.46|563.26|565.02|562.82|0
1642781610000|2022-01-21 16:13:30|565.24|563.04|566.76|564.56|566.76|564.56|565.24|563.04|0
1642781620000|2022-01-21 16:13:40|566.33|564.13|567.85|565.65|567.85|565.65|566.11|563.91|0
1642781630000|2022-01-21 16:13:50|566.98|564.78|566.11|563.91|566.98|564.78|566.11|563.91|0
1642781640000|2022-01-21 16:14:00|566.76|564.56|567.75|565.55|568.51|566.31|566.76|564.56|0
1642781650000|2022-01-21 16:14:10|568.94|566.74|569.6|567.4|570.47|568.27|568.94|566.74|0
1642781660000|2022-01-21 16:14:20|569.16|566.96|567.42|565.22|569.16|566.96|567.42|565.22|0
1642781670000|2022-01-21 16:14:30|568.29|566.09|568.29|566.09|568.51|566.31|568.29|566.09|0
1642781680000|2022-01-21 16:14:40|567.64|565.44|569.38|567.18|569.6|567.4|567.64|565.44|0
1642781690000|2022-01-21 16:14:50|569.16|566.96|568.94|566.74|569.38|567.18|568.94|566.74|0
1642781700000|2022-01-21 16:15:00|567.85|565.65|567.85|565.65|567.85|565.65|567.42|565.22|0
1642781710000|2022-01-21 16:15:10|566.76|564.56|566.11|563.91|567.2|565|565.67|563.47|0
1642781720000|2022-01-21 16:15:20|565.57|563.37|563.81|561.61|565.57|563.37|563.7|561.5|0
1642781730000|2022-01-21 16:15:30|562.38|560.18|562.38|560.18|563.7|561.5|562.38|560.18|0
1642781740000|2022-01-21 16:15:40|562.6|560.4|563.7|561.5|563.7|561.5|562.6|560.4|0
1642781750000|2022-01-21 16:15:50|563.92|561.72|563.48|561.28|563.92|561.72|563.48|561.28|0
1642781760000|2022-01-21 16:16:00|563.26|561.06|565.45|563.25|565.45|563.25|562.82|560.62|0
1642781770000|2022-01-21 16:16:10|565.01|562.81|566.33|564.13|566.33|564.13|565.01|562.81|0
1642781780000|2022-01-21 16:16:20|566.22|564.02|566.11|563.91|566.33|564.13|565.89|563.69|0
1642781790000|2022-01-21 16:16:30|566.77|564.57|566.77|564.57|566.77|564.57|566.33|564.13|0
1642781800000|2022-01-21 16:16:40|566.99|564.79|567.43|565.23|567.65|565.45|566.99|564.79|0
1642781810000|2022-01-21 16:16:50|564.91|562.71|566.55|564.35|566.77|564.57|564.91|562.71|0
1642781820000|2022-01-21 16:17:00|565.57|563.37|565.45|563.25|565.67|563.47|565.23|563.03|0
1642781830000|2022-01-21 16:17:10|565.23|563.03|565.45|563.25|565.45|563.25|565.23|563.03|0
1642781840000|2022-01-21 16:17:20|566.55|564.35|565.89|563.69|566.55|564.35|565.89|563.69|0
1642781850000|2022-01-21 16:17:30|564.14|561.94|565.45|563.25|565.45|563.25|564.14|561.94|0
1642781860000|2022-01-21 16:17:40|565.01|562.81|563.48|561.28|565.01|562.81|563.48|561.28|0
1642781870000|2022-01-21 16:17:50|563.04|560.84|561.29|559.09|563.04|560.84|561.07|558.87|0
1642781880000|2022-01-21 16:18:00|561.73|559.53|562.16|559.96|562.16|559.96|561.51|559.31|0
1642781890000|2022-01-21 16:18:10|562.38|560.18|561.73|559.53|562.38|560.18|561.62|559.42|0
1642781900000|2022-01-21 16:18:20|562.6|560.4|561.51|559.31|562.6|560.4|561.29|559.09|0
1642781910000|2022-01-21 16:18:30|562.06|559.86|561.51|559.31|562.06|559.86|561.51|559.31|0
1642781920000|2022-01-21 16:18:40|560.85|558.65|561.62|559.42|561.62|559.42|560.41|558.21|0
1642781930000|2022-01-21 16:18:50|561.51|559.31|560.63|558.43|561.51|559.31|559.76|557.56|0
1642781940000|2022-01-21 16:19:00|560.85|558.65|560.85|558.65|560.85|558.65|560.63|558.43|0
1642781950000|2022-01-21 16:19:10|561.84|559.64|561.73|559.53|562.5|560.3|561.51|559.31|0
1642781960000|2022-01-21 16:19:20|561.07|558.87|561.07|558.87|561.51|559.31|561.07|558.87|0
1642781970000|2022-01-21 16:19:30|560.63|558.43|561.07|558.87|561.07|558.87|560.63|558.43|0
1642781980000|2022-01-21 16:19:40|561.29|559.09|561.94|559.74|561.94|559.74|561.29|559.09|0
1642781990000|2022-01-21 16:19:50|561.73|559.53|561.51|559.31|561.73|559.53|561.29|559.09|0
1642782000000|2022-01-21 16:20:00|561.73|559.53|562.38|560.18|562.38|560.18|561.73|559.53|0
1642782010000|2022-01-21 16:20:10|562.16|559.96|562.16|559.96|562.82|560.62|562.16|559.96|0
1642782020000|2022-01-21 16:20:20|562.82|560.62|562.6|560.4|562.82|560.62|562.38|560.18|0
1642782030000|2022-01-21 16:20:30|563.04|560.84|563.26|561.06|563.26|561.06|563.04|560.84|0
1642782040000|2022-01-21 16:20:40|564.35|562.15|562.16|559.96|564.35|562.15|562.16|559.96|0
1642782050000|2022-01-21 16:20:50|561.72|559.52|562.16|559.96|562.38|560.18|561.72|559.52|0
1642782060000|2022-01-21 16:21:00|561.94|559.74|559.97|557.77|561.94|559.74|559.97|557.77|0
1642782070000|2022-01-21 16:21:10|559.32|557.12|557.57|555.37|559.32|557.12|557.57|555.37|0
1642782080000|2022-01-21 16:21:20|556.7|554.5|553.43|551.23|556.7|554.5|553.43|551.23|0
1642782090000|2022-01-21 16:21:30|553.21|551.01|552.78|550.58|553.21|551.01|552.78|550.58|0
1642782100000|2022-01-21 16:21:40|553.43|551.23|553.65|551.45|553.65|551.45|553.43|551.23|0
1642782110000|2022-01-21 16:21:50|553.43|551.23|553.32|551.12|553.43|551.23|553.32|551.12|0
1642782120000|2022-01-21 16:22:00|553.65|551.45|553.43|551.23|553.86|551.66|552.99|550.79|0
1642782130000|2022-01-21 16:22:10|553.86|551.66|553.43|551.23|554.08|551.88|553.11|550.91|0
1642782140000|2022-01-21 16:22:20|553.65|551.45|553.54|551.34|554.08|551.88|553.21|551.01|0
1642782150000|2022-01-21 16:22:30|553.65|551.45|553.54|551.34|553.65|551.45|553.43|551.23|0
1642782160000|2022-01-21 16:22:40|553.65|551.45|553.65|551.45|553.65|551.45|553.43|551.23|0
1642782170000|2022-01-21 16:22:50|553.21|551.01|552.12|549.92|553.21|551.01|552.12|549.92|0
1642782180000|2022-01-21 16:23:00|551.91|549.71|551.47|549.27|551.91|549.71|551.25|549.05|0
1642782190000|2022-01-21 16:23:10|551.04|548.84|551.37|549.17|551.37|549.17|551.04|548.84|0
1642782200000|2022-01-21 16:23:20|550.82|548.62|550.82|548.62|551.04|548.84|550.82|548.62|0
1642782210000|2022-01-21 16:23:30|550.5|548.3|549.95|547.75|550.5|548.3|549.95|547.75|0
1642782220000|2022-01-21 16:23:40|550.17|547.97|548.86|546.66|550.6|548.4|548.86|546.66|0
1642782230000|2022-01-21 16:23:50|549.52|547.32|549.73|547.53|549.73|547.53|549.52|547.32|0
1642782240000|2022-01-21 16:24:00|548.98|546.78|549.73|547.53|549.73|547.53|548.98|546.78|0
1642782250000|2022-01-21 16:24:10|549.52|547.32|550.17|547.97|550.17|547.97|549.52|547.32|0
1642782260000|2022-01-21 16:24:20|550.6|548.4|550.93|548.73|551.25|549.05|550.6|548.4|0
1642782270000|2022-01-21 16:24:30|550.5|548.3|551.69|549.49|551.69|549.49|550.5|548.3|0
1642782280000|2022-01-21 16:24:40|551.47|549.27|551.47|549.27|551.69|549.49|550.82|548.62|0
1642782290000|2022-01-21 16:24:50|550.82|548.62|552.34|550.14|552.34|550.14|550.82|548.62|0
1642782300000|2022-01-21 16:25:00|552.56|550.36|552.99|550.79|552.99|550.79|551.69|549.49|0
1642782310000|2022-01-21 16:25:10|553.21|551.01|556.04|553.84|556.04|553.84|553.21|551.01|0
1642782320000|2022-01-21 16:25:20|556.48|554.28|555.89|553.69|556.48|554.28|555.39|553.19|0
1642782330000|2022-01-21 16:25:30|555.67|553.47|555.02|552.82|555.67|553.47|554.91|552.71|0
1642782340000|2022-01-21 16:25:40|554.14|551.94|555.45|553.25|555.45|553.25|554.14|551.94|0
1642782350000|2022-01-21 16:25:50|554.8|552.6|555.45|553.25|555.89|553.69|554.8|552.6|0
1642782360000|2022-01-21 16:26:00|555.35|553.15|556|553.8|556|553.8|555.24|553.04|0
1642782370000|2022-01-21 16:26:10|556.11|553.91|555.45|553.25|556.11|553.91|555.45|553.25|0
1642782380000|2022-01-21 16:26:20|556.98|554.78|556.55|554.35|556.98|554.78|556.55|554.35|0
1642782390000|2022-01-21 16:26:30|556.33|554.13|555.24|553.04|556.33|554.13|555.13|552.93|0
1642782400000|2022-01-21 16:26:40|554.8|552.6|555.89|553.69|555.89|553.69|554.8|552.6|0
1642782410000|2022-01-21 16:26:50|556.55|554.35|556.98|554.78|557.2|555|556.55|554.35|0
1642782420000|2022-01-21 16:27:00|556.11|553.91|557.86|555.66|557.86|555.66|556.11|553.91|0
1642782430000|2022-01-21 16:27:10|557.2|555|556.77|554.57|557.2|555|556.77|554.57|0
1642782440000|2022-01-21 16:27:20|556.33|554.13|557.86|555.66|557.86|555.66|556.11|553.91|0
1642782450000|2022-01-21 16:27:30|556.55|554.35|556.11|553.91|556.55|554.35|555.89|553.69|0
1642782460000|2022-01-21 16:27:40|556.33|554.13|556.66|554.46|556.66|554.46|555.67|553.47|0
1642782470000|2022-01-21 16:27:50|556.98|554.78|556.55|554.35|556.98|554.78|556.33|554.13|0
1642782480000|2022-01-21 16:28:00|555.79|553.59|555.45|553.25|555.79|553.59|555.23|553.03|0
1642782490000|2022-01-21 16:28:10|555.02|552.82|555.23|553.03|555.79|553.59|554.58|552.38|0
1642782500000|2022-01-21 16:28:20|555.45|553.25|554.8|552.6|555.45|553.25|554.8|552.6|0
1642782510000|2022-01-21 16:28:30|554.58|552.38|553.49|551.29|554.58|552.38|553.27|551.07|0
1642782520000|2022-01-21 16:28:40|553.92|551.72|553.71|551.51|553.92|551.72|553.71|551.51|0
1642782530000|2022-01-21 16:28:50|553.49|551.29|553.27|551.07|553.71|551.51|553.27|551.07|0
1642782540000|2022-01-21 16:29:00|554.36|552.16|554.58|552.38|554.58|552.38|553.92|551.72|0
1642782550000|2022-01-21 16:29:10|554.8|552.6|553.27|551.07|554.8|552.6|553.27|551.07|0
1642782560000|2022-01-21 16:29:20|553.71|551.51|553.27|551.07|553.71|551.51|553.05|550.85|0
1642782570000|2022-01-21 16:29:30|553.38|551.18|553.49|551.29|553.92|551.72|553.38|551.18|0
1642782580000|2022-01-21 16:29:40|553.71|551.51|553.49|551.29|553.71|551.51|553.05|550.85|0
1642782590000|2022-01-21 16:29:50|552.83|550.63|552.4|550.2|553.27|551.07|552.4|550.2|0
1642782600000|2022-01-21 16:30:00|553.49|551.29|555.89|553.69|555.89|553.69|553.49|551.29|0
1642782610000|2022-01-21 16:30:10|555.02|552.82|554.69|552.49|555.02|552.82|554.58|552.38|0
1642782620000|2022-01-21 16:30:20|555.45|553.25|555.23|553.03|555.45|553.25|554.8|552.6|0
1642782630000|2022-01-21 16:30:30|555.89|553.69|556.55|554.35|556.76|554.56|555.89|553.69|0
1642782640000|2022-01-21 16:30:40|556.98|554.78|556.11|553.91|556.98|554.78|556.11|553.91|0
1642782650000|2022-01-21 16:30:50|555.45|553.25|555.23|553.03|555.45|553.25|555.23|553.03|0
1642782660000|2022-01-21 16:31:00|555.67|553.47|556.33|554.13|556.33|554.13|554.91|552.71|0
1642782670000|2022-01-21 16:31:10|556.76|554.56|558.51|556.31|558.51|556.31|556.76|554.56|0
1642782680000|2022-01-21 16:31:20|559.17|556.97|561.36|559.16|561.36|559.16|559.17|556.97|0
1642782690000|2022-01-21 16:31:30|562.02|559.82|563.34|561.14|563.56|561.36|562.02|559.82|0
1642782700000|2022-01-21 16:31:40|562.9|560.7|562.46|560.26|562.9|560.7|562.02|559.82|0
1642782710000|2022-01-21 16:31:50|563.34|561.14|564.66|562.46|564.88|562.68|563.34|561.14|0
1642782720000|2022-01-21 16:32:00|563.78|561.58|562.46|560.26|563.78|561.58|562.02|559.82|0
1642782730000|2022-01-21 16:32:10|560.71|558.51|560.05|557.85|560.71|558.51|560.05|557.85|0
1642782740000|2022-01-21 16:32:20|560.27|558.07|560.71|558.51|560.71|558.51|560.27|558.07|0
1642782750000|2022-01-21 16:32:30|560.05|557.85|559.07|556.87|560.05|557.85|558.3|556.1|0
1642782760000|2022-01-21 16:32:40|558.85|556.65|558.73|556.53|559.17|556.97|558.73|556.53|0
1642782770000|2022-01-21 16:32:50|558.95|556.75|558.08|555.88|559.61|557.41|558.08|555.88|0
1642782780000|2022-01-21 16:33:00|558.3|556.1|558.3|556.1|558.3|556.1|557.86|555.66|0
1642782790000|2022-01-21 16:33:10|557.64|555.44|558.73|556.53|558.73|556.53|557.42|555.22|0
1642782800000|2022-01-21 16:33:20|558.51|556.31|558.51|556.31|558.51|556.31|557.86|555.66|0
1642782810000|2022-01-21 16:33:30|558.73|556.53|558.73|556.53|558.73|556.53|558.51|556.31|0
1642782820000|2022-01-21 16:33:40|558.95|556.75|558.95|556.75|560.27|558.07|558.51|556.31|0
1642782830000|2022-01-21 16:33:50|558.73|556.53|557.97|555.77|558.73|556.53|557.97|555.77|0
1642782840000|2022-01-21 16:34:00|558.08|555.88|557.42|555.22|558.08|555.88|557.42|555.22|0
1642782850000|2022-01-21 16:34:10|556.98|554.78|557.75|555.55|557.86|555.66|556.98|554.78|0
1642782860000|2022-01-21 16:34:20|557.42|555.22|557.42|555.22|557.86|555.66|557.42|555.22|0
1642782870000|2022-01-21 16:34:30|558.3|556.1|558.73|556.53|558.73|556.53|558.3|556.1|0
1642782880000|2022-01-21 16:34:40|558.51|556.31|558.95|556.75|558.95|556.75|558.3|556.1|0
1642782890000|2022-01-21 16:34:50|558.73|556.53|557.97|555.77|558.73|556.53|557.97|555.77|0
1642782900000|2022-01-21 16:35:00|557.86|555.66|557.86|555.66|557.86|555.66|555.89|553.69|0
1642782910000|2022-01-21 16:35:10|558.95|556.75|559.61|557.41|560.92|558.72|558.95|556.75|0
1642782920000|2022-01-21 16:35:20|559.39|557.19|557.86|555.66|559.39|557.19|557.86|555.66|0
1642782930000|2022-01-21 16:35:30|557.64|555.44|557.2|555|557.64|555.44|556.54|554.34|0
1642782940000|2022-01-21 16:35:40|557.64|555.44|558.51|556.31|558.51|556.31|557.64|555.44|0
1642782950000|2022-01-21 16:35:50|557.86|555.66|560.27|558.07|560.27|558.07|557.86|555.66|0
1642782960000|2022-01-21 16:36:00|559.61|557.41|558.08|555.88|559.61|557.41|558.08|555.88|0
1642782970000|2022-01-21 16:36:10|558.51|556.31|558.95|556.75|558.95|556.75|558.51|556.31|0
1642782980000|2022-01-21 16:36:20|559.39|557.19|559.83|557.63|559.83|557.63|559.39|557.19|0
1642782990000|2022-01-21 16:36:30|560.05|557.85|561.36|559.16|561.36|559.16|560.05|557.85|0
1642783000000|2022-01-21 16:36:40|561.58|559.38|559.83|557.63|561.58|559.38|559.61|557.41|0
1642783010000|2022-01-21 16:36:50|560.49|558.29|560.27|558.07|560.7|558.5|560.27|558.07|0
1642783020000|2022-01-21 16:37:00|560.05|557.85|560.27|558.07|560.49|558.29|560.05|557.85|0
1642783030000|2022-01-21 16:37:10|561.14|558.94|562.46|560.26|562.46|560.26|561.14|558.94|0
1642783040000|2022-01-21 16:37:20|562.9|560.7|563.34|561.14|564|561.8|562.9|560.7|0
1642783050000|2022-01-21 16:37:30|564.22|562.02|565.1|562.9|565.32|563.12|564.22|562.02|0
1642783060000|2022-01-21 16:37:40|564.88|562.68|567.3|565.1|567.3|565.1|564.66|562.46|0
1642783070000|2022-01-21 16:37:50|566.64|564.44|566.86|564.66|567.08|564.88|566.64|564.44|0
1642783080000|2022-01-21 16:38:00|567.74|565.54|568.51|566.31|568.51|566.31|567.52|565.32|0
1642783090000|2022-01-21 16:38:10|569.94|567.74|571.04|568.84|571.04|568.84|569.94|567.74|0
1642783100000|2022-01-21 16:38:20|570.16|567.96|571.04|568.84|572.15|569.95|570.16|567.96|0
1642783110000|2022-01-21 16:38:30|570.82|568.62|571.16|568.96|571.16|568.96|570.72|568.52|0
1642783120000|2022-01-21 16:38:40|571.48|569.28|572.37|570.17|572.81|570.61|571.04|568.84|0
1642783130000|2022-01-21 16:38:50|573.03|570.83|573.03|570.83|573.03|570.83|571.93|569.73|0
1642783140000|2022-01-21 16:39:00|573.25|571.05|572.59|570.39|573.25|571.05|572.15|569.95|0
1642783150000|2022-01-21 16:39:10|572.81|570.61|573.25|571.05|573.91|571.71|572.81|570.61|0
1642783160000|2022-01-21 16:39:20|572.59|570.39|573.47|571.27|573.47|571.27|572.59|570.39|0
1642783170000|2022-01-21 16:39:30|573.03|570.83|573.25|571.05|573.91|571.71|573.03|570.83|0
1642783180000|2022-01-21 16:39:40|573.91|571.71|574.58|572.38|574.58|572.38|573.91|571.71|0
1642783190000|2022-01-21 16:39:50|573.69|571.49|573.69|571.49|573.69|571.49|573.69|571.49|0
1642783200000|2022-01-21 16:40:00|573.47|571.27|573.47|571.27|573.47|571.27|572.15|569.95|0
1642783210000|2022-01-21 16:40:10|573.03|570.83|572.59|570.39|573.03|570.83|572.59|570.39|0
1642783220000|2022-01-21 16:40:20|572.81|570.61|572.92|570.72|572.92|570.72|572.59|570.39|0
1642783230000|2022-01-21 16:40:30|572.15|569.95|572.81|570.61|573.03|570.83|572.15|569.95|0
1642783240000|2022-01-21 16:40:40|573.03|570.83|572.81|570.61|573.25|571.05|572.59|570.39|0
1642783250000|2022-01-21 16:40:50|571.92|569.72|571.92|569.72|572.37|570.17|571.92|569.72|0
1642783260000|2022-01-21 16:41:00|571.82|569.62|571.92|569.72|571.92|569.72|571.48|569.28|0
1642783270000|2022-01-21 16:41:10|571.48|569.28|572.37|570.17|572.37|570.17|571.48|569.28|0
1642783280000|2022-01-21 16:41:20|572.15|569.95|572.59|570.39|573.47|571.27|571.92|569.72|0
1642783290000|2022-01-21 16:41:30|573.03|570.83|574.58|572.38|574.58|572.38|573.03|570.83|0
1642783300000|2022-01-21 16:41:40|574.35|572.15|575.68|573.48|575.68|573.48|574.35|572.15|0
1642783310000|2022-01-21 16:41:50|575.46|573.26|575.68|573.48|575.9|573.7|575.46|573.26|0
1642783320000|2022-01-21 16:42:00|575.9|573.7|574.8|572.6|576.12|573.92|574.8|572.6|0
1642783330000|2022-01-21 16:42:10|575.24|573.04|574.35|572.15|575.24|573.04|574.35|572.15|0
1642783340000|2022-01-21 16:42:20|574.8|572.6|573.69|571.49|574.8|572.6|573.47|571.27|0
1642783350000|2022-01-21 16:42:30|574.8|572.6|575.9|573.7|575.9|573.7|574.58|572.38|0
1642783360000|2022-01-21 16:42:40|576.12|573.92|575.13|572.93|576.12|573.92|574.8|572.6|0
1642783370000|2022-01-21 16:42:50|575.46|573.26|575.24|573.04|575.46|573.26|575.24|573.04|0
1642783380000|2022-01-21 16:43:00|575.02|572.82|574.8|572.6|575.02|572.82|574.58|572.38|0
1642783390000|2022-01-21 16:43:10|574.58|572.38|574.25|572.05|574.8|572.6|574.25|572.05|0
1642783400000|2022-01-21 16:43:20|574.13|571.93|573.91|571.71|574.13|571.93|573.69|571.49|0
1642783410000|2022-01-21 16:43:30|573.69|571.49|573.69|571.49|573.69|571.49|572.59|570.39|0
1642783420000|2022-01-21 16:43:40|573.25|571.05|573.69|571.49|574.13|571.93|573.25|571.05|0
1642783430000|2022-01-21 16:43:50|573.47|571.27|572.37|570.17|573.47|571.27|572.37|570.17|0
1642783440000|2022-01-21 16:44:00|572.81|570.61|574.13|571.93|574.13|571.93|572.81|570.61|0
1642783450000|2022-01-21 16:44:10|574.69|572.49|573.69|571.49|574.69|572.49|573.69|571.49|0
1642783460000|2022-01-21 16:44:20|573.47|571.27|573.25|571.05|573.47|571.27|573.03|570.83|0
1642783470000|2022-01-21 16:44:30|573.03|570.83|573.69|571.49|573.69|571.49|572.81|570.61|0
1642783480000|2022-01-21 16:44:40|573.47|571.27|573.47|571.27|573.47|571.27|573.47|571.27|0
1642783490000|2022-01-21 16:44:50|573.03|570.83|574.35|572.15|574.35|572.15|573.03|570.83|0
1642783500000|2022-01-21 16:45:00|573.25|571.05|574.13|571.93|574.13|571.93|573.25|571.05|0
1642783510000|2022-01-21 16:45:10|574.35|572.15|575.68|573.48|575.9|573.7|574.35|572.15|0
1642783520000|2022-01-21 16:45:20|575.46|573.26|576.35|574.15|576.35|574.15|575.24|573.04|0
1642783530000|2022-01-21 16:45:30|575.9|573.7|573.91|571.71|575.9|573.7|573.91|571.71|0
1642783540000|2022-01-21 16:45:40|575.02|572.82|573.47|571.27|575.46|573.26|573.47|571.27|0
1642783550000|2022-01-21 16:45:50|573.25|571.05|573.03|570.83|573.47|571.27|573.03|570.83|0
1642783560000|2022-01-21 16:46:00|571.92|569.72|572.7|570.5|572.7|570.5|571.82|569.62|0
1642783570000|2022-01-21 16:46:10|573.03|570.83|574.35|572.15|574.35|572.15|573.03|570.83|0
1642783580000|2022-01-21 16:46:20|574.58|572.38|574.35|572.15|574.58|572.38|574.35|572.15|0
1642783590000|2022-01-21 16:46:30|574.13|571.93|573.47|571.27|574.13|571.93|573.25|571.05|0
1642783600000|2022-01-21 16:46:40|574.13|571.93|574.58|572.38|574.58|572.38|574.13|571.93|0
1642783610000|2022-01-21 16:46:50|574.8|572.6|575.24|573.04|575.24|573.04|574.8|572.6|0
1642783620000|2022-01-21 16:47:00|576.24|574.04|577.23|575.03|577.23|575.03|576.24|574.04|0
1642783630000|2022-01-21 16:47:10|578.34|576.14|579.23|577.03|579.23|577.03|578.34|576.14|0
1642783640000|2022-01-21 16:47:20|579.45|577.25|581|578.8|581|578.8|579.45|577.25|0
1642783650000|2022-01-21 16:47:30|581.89|579.69|582|579.8|582|579.8|581.44|579.24|0
1642783660000|2022-01-21 16:47:40|582.11|579.91|581.89|579.69|582.33|580.13|581.89|579.69|0
1642783670000|2022-01-21 16:47:50|581.67|579.47|583.22|581.02|583.22|581.02|581.67|579.47|0
1642783680000|2022-01-21 16:48:00|582.11|579.91|583|580.8|583|580.8|582.11|579.91|0
1642783690000|2022-01-21 16:48:10|583.44|581.24|582.78|580.58|584.33|582.13|582.78|580.58|0
1642783700000|2022-01-21 16:48:20|583.44|581.24|583.22|581.02|583.67|581.47|583.22|581.02|0
1642783710000|2022-01-21 16:48:30|582.33|580.13|581|578.8|582.55|580.35|581|578.8|0
1642783720000|2022-01-21 16:48:40|581.22|579.02|581.67|579.47|581.67|579.47|581|578.8|0
1642783730000|2022-01-21 16:48:50|582.33|580.13|582.11|579.91|582.33|580.13|581.89|579.69|0
1642783740000|2022-01-21 16:49:00|581|578.8|580.78|578.58|581|578.8|580.78|578.58|0
1642783750000|2022-01-21 16:49:10|580.56|578.36|582.11|579.91|582.11|579.91|580.56|578.36|0
1642783760000|2022-01-21 16:49:20|581.11|578.91|581.44|579.24|581.67|579.47|581.11|578.91|0
1642783770000|2022-01-21 16:49:30|581.87|579.67|583.17|580.97|583.17|580.97|581.87|579.67|0
1642783780000|2022-01-21 16:49:40|582.72|580.52|581.62|579.42|582.72|580.52|581.18|578.98|0
1642783790000|2022-01-21 16:49:50|581.4|579.2|581.62|579.42|582.06|579.86|581.4|579.2|0
1642783800000|2022-01-21 16:50:00|580.96|578.76|580.96|578.76|581.18|578.98|580.96|578.76|0
1642783810000|2022-01-21 16:50:10|580.52|578.32|581.84|579.64|581.84|579.64|580.52|578.32|0
1642783820000|2022-01-21 16:50:20|581.62|579.42|582.06|579.86|582.06|579.86|581.4|579.2|0
1642783830000|2022-01-21 16:50:30|581.84|579.64|580.52|578.32|581.84|579.64|579.86|577.66|0
1642783840000|2022-01-21 16:50:40|580.3|578.1|580.96|578.76|580.96|578.76|580.3|578.1|0
1642783850000|2022-01-21 16:50:50|579.86|577.66|580.3|578.1|580.52|578.32|579.86|577.66|0
1642783860000|2022-01-21 16:51:00|580.19|577.99|581.84|579.64|581.84|579.64|580.19|577.99|0
1642783870000|2022-01-21 16:51:10|582.95|580.75|581.84|579.64|582.95|580.75|581.84|579.64|0
1642783880000|2022-01-21 16:51:20|581.62|579.42|578.53|576.33|581.62|579.42|578.53|576.33|0
1642783890000|2022-01-21 16:51:30|579.19|576.99|578.97|576.77|580.08|577.88|578.97|576.77|0
1642783900000|2022-01-21 16:51:40|580.08|577.88|580.3|578.1|580.3|578.1|579.86|577.66|0
1642783910000|2022-01-21 16:51:50|580.96|578.76|581.4|579.2|581.4|579.2|580.74|578.54|0
1642783920000|2022-01-21 16:52:00|582.06|579.86|582.72|580.52|582.72|580.52|582.06|579.86|0
1642783930000|2022-01-21 16:52:10|583.83|581.63|582.94|580.74|583.83|581.63|582.94|580.74|0
1642783940000|2022-01-21 16:52:20|583.17|580.97|582.5|580.3|583.17|580.97|582.06|579.86|0
1642783950000|2022-01-21 16:52:30|581.84|579.64|581.84|579.64|582.28|580.08|581.62|579.42|0
1642783960000|2022-01-21 16:52:40|582.28|580.08|582.06|579.86|582.28|580.08|582.06|579.86|0
1642783970000|2022-01-21 16:52:50|581.84|579.64|582.94|580.74|582.94|580.74|581.84|579.64|0
1642783980000|2022-01-21 16:53:00|583.17|580.97|582.72|580.52|583.17|580.97|581.84|579.64|0
1642783990000|2022-01-21 16:53:10|582.06|579.86|582.72|580.52|583.39|581.19|582.06|579.86|0
1642784000000|2022-01-21 16:53:20|583.72|581.52|583.17|580.97|583.72|581.52|583.17|580.97|0
1642784010000|2022-01-21 16:53:30|583.61|581.41|583.17|580.97|584.05|581.85|583.17|580.97|0
1642784020000|2022-01-21 16:53:40|583.83|581.63|584.49|582.29|584.49|582.29|583.61|581.41|0
1642784030000|2022-01-21 16:53:50|585.05|582.85|587.37|585.17|587.37|585.17|585.05|582.85|0
1642784040000|2022-01-21 16:54:00|587.81|585.61|586.48|584.28|587.81|585.61|586.48|584.28|0
1642784050000|2022-01-21 16:54:10|585.82|583.62|586.48|584.28|586.48|584.28|585.38|583.18|0
1642784060000|2022-01-21 16:54:20|588.03|585.83|587.7|585.5|588.03|585.83|587.37|585.17|0
1642784070000|2022-01-21 16:54:30|588.03|585.83|588.7|586.5|588.7|586.5|588.03|585.83|0
1642784080000|2022-01-21 16:54:40|588.92|586.72|588.25|586.05|588.92|586.72|588.25|586.05|0
1642784090000|2022-01-21 16:54:50|588.03|585.83|587.37|585.17|588.03|585.83|587.37|585.17|0
1642784100000|2022-01-21 16:55:00|588.03|585.83|587.37|585.17|588.25|586.05|587.37|585.17|0
1642784110000|2022-01-21 16:55:10|586.92|584.72|586.48|584.28|587.37|585.17|586.48|584.28|0
1642784120000|2022-01-21 16:55:20|586.92|584.72|586.7|584.5|586.92|584.72|586.7|584.5|0
1642784130000|2022-01-21 16:55:30|586.92|584.72|585.93|583.73|586.92|584.72|584.49|582.29|0
1642784140000|2022-01-21 16:55:40|585.82|583.62|585.15|582.95|585.82|583.62|585.15|582.95|0
1642784150000|2022-01-21 16:55:50|584.05|581.85|584.05|581.85|584.05|581.85|583.39|581.19|0
1642784160000|2022-01-21 16:56:00|583.83|581.63|584.05|581.85|584.27|582.07|583.83|581.63|0
1642784170000|2022-01-21 16:56:10|584.93|582.73|584.93|582.73|584.93|582.73|584.49|582.29|0
1642784180000|2022-01-21 16:56:20|585.15|582.95|584.71|582.51|585.38|583.18|584.71|582.51|0
1642784190000|2022-01-21 16:56:30|585.38|583.18|585.15|582.95|585.6|583.4|585.15|582.95|0
1642784200000|2022-01-21 16:56:40|585.38|583.18|584.49|582.29|585.38|583.18|584.49|582.29|0
1642784210000|2022-01-21 16:56:50|584.27|582.07|584.49|582.29|584.71|582.51|584.27|582.07|0
1642784220000|2022-01-21 16:57:00|583.61|581.41|583.39|581.19|583.83|581.63|583.39|581.19|0
1642784230000|2022-01-21 16:57:10|582.72|580.52|581.84|579.64|582.72|580.52|581.84|579.64|0
1642784240000|2022-01-21 16:57:20|582.06|579.86|582.28|580.08|582.5|580.3|582.06|579.86|0
1642784250000|2022-01-21 16:57:30|582.94|580.74|582.72|580.52|583.39|581.19|582.72|580.52|0
1642784260000|2022-01-21 16:57:40|582.94|580.74|582.5|580.3|582.94|580.74|581.84|579.64|0
1642784270000|2022-01-21 16:57:50|582.28|580.08|581.84|579.64|582.5|580.3|581.84|579.64|0
1642784280000|2022-01-21 16:58:00|582.72|580.52|584.71|582.51|584.71|582.51|582.72|580.52|0
1642784290000|2022-01-21 16:58:10|585.82|583.62|584.61|582.41|585.82|583.62|584.61|582.41|0
1642784300000|2022-01-21 16:58:20|584.49|582.29|585.15|582.95|585.6|583.4|584.49|582.29|0
1642784310000|2022-01-21 16:58:30|584.93|582.73|584.49|582.29|584.93|582.73|584.49|582.29|0
1642784320000|2022-01-21 16:58:40|584.71|582.51|583.39|581.19|584.71|582.51|583.16|580.96|0
1642784330000|2022-01-21 16:58:50|583.83|581.63|583.61|581.41|583.83|581.63|583.16|580.96|0
1642784340000|2022-01-21 16:59:00|582.94|580.74|583.28|581.08|584.27|582.07|582.94|580.74|0
1642784350000|2022-01-21 16:59:10|581.4|579.2|581.84|579.64|581.84|579.64|580.96|578.76|0
1642784360000|2022-01-21 16:59:20|580.07|577.87|579.85|577.65|580.07|577.87|579.85|577.65|0
1642784370000|2022-01-21 16:59:30|580.3|578.1|581.18|578.98|581.18|578.98|580.3|578.1|0
1642784380000|2022-01-21 16:59:40|581.4|579.2|581.18|578.98|581.62|579.42|581.18|578.98|0
1642784390000|2022-01-21 16:59:50|580.96|578.76|581.18|578.98|581.18|578.98|580.74|578.54|0
1642784400000|2022-01-21 17:00:00|580.96|578.76|583.61|581.41|583.61|581.41|580.96|578.76|0
1642784410000|2022-01-21 17:00:10|583.39|581.19|584.93|582.73|584.93|582.73|583.39|581.19|0
1642784420000|2022-01-21 17:00:20|585.37|583.17|584.93|582.73|585.37|583.17|584.27|582.07|0
1642784430000|2022-01-21 17:00:30|583.61|581.41|584.27|582.07|584.27|582.07|583.39|581.19|0
1642784440000|2022-01-21 17:00:40|584.93|582.73|584.49|582.29|584.93|582.73|584.05|581.85|0
1642784450000|2022-01-21 17:00:50|584.71|582.51|583.61|581.41|584.71|582.51|583.39|581.19|0
1642784460000|2022-01-21 17:01:00|584.49|582.29|582.5|580.3|584.49|582.29|582.5|580.3|0
1642784470000|2022-01-21 17:01:10|581.18|578.98|580.52|578.32|581.18|578.98|580.52|578.32|0
1642784480000|2022-01-21 17:01:20|580.07|577.87|580.96|578.76|581.18|578.98|580.07|577.87|0
1642784490000|2022-01-21 17:01:30|579.63|577.43|579.85|577.65|579.85|577.65|579.63|577.43|0
1642784500000|2022-01-21 17:01:40|580.52|578.32|580.96|578.76|581.18|578.98|580.52|578.32|0
1642784510000|2022-01-21 17:01:50|580.29|578.09|580.74|578.54|580.74|578.54|580.29|578.09|0
1642784520000|2022-01-21 17:02:00|580.96|578.76|581.18|578.98|581.18|578.98|580.74|578.54|0
1642784530000|2022-01-21 17:02:10|580.74|578.54|578.31|576.11|580.74|578.54|578.31|576.11|0
1642784540000|2022-01-21 17:02:20|578.09|575.89|579.63|577.43|579.63|577.43|578.09|575.89|0
1642784550000|2022-01-21 17:02:30|578.97|576.77|579.19|576.99|579.19|576.99|578.97|576.77|0
1642784560000|2022-01-21 17:02:40|579.41|577.21|579.85|577.65|579.85|577.65|578.31|576.11|0
1642784570000|2022-01-21 17:02:50|581.62|579.42|582.28|580.08|582.28|580.08|580.74|578.54|0
1642784580000|2022-01-21 17:03:00|581.84|579.64|583.16|580.96|583.16|580.96|581.84|579.64|0
1642784590000|2022-01-21 17:03:10|582.5|580.3|582.94|580.74|582.94|580.74|582.28|580.08|0
1642784600000|2022-01-21 17:03:20|582.72|580.52|582.72|580.52|582.72|580.52|582.28|580.08|0
1642784610000|2022-01-21 17:03:30|582.94|580.74|584.05|581.85|584.05|581.85|582.94|580.74|0
1642784620000|2022-01-21 17:03:40|584.49|582.29|585.82|583.62|585.82|583.62|584.49|582.29|0
1642784630000|2022-01-21 17:03:50|585.37|583.17|584.27|582.07|585.37|583.17|584.27|582.07|0
1642784640000|2022-01-21 17:04:00|584.05|581.85|582.5|580.3|584.05|581.85|582.5|580.3|0
1642784650000|2022-01-21 17:04:10|581.4|579.2|580.29|578.09|582.06|579.86|580.29|578.09|0
1642784660000|2022-01-21 17:04:20|580.51|578.31|581.62|579.42|581.62|579.42|580.51|578.31|0
1642784670000|2022-01-21 17:04:30|580.74|578.54|582.06|579.86|582.06|579.86|580.29|578.09|0
1642784680000|2022-01-21 17:04:40|582.28|580.08|582.28|580.08|582.28|580.08|582.06|579.86|0
1642784690000|2022-01-21 17:04:50|583.16|580.96|582.39|580.19|583.16|580.96|582.39|580.19|0
1642784700000|2022-01-21 17:05:00|583.16|580.96|581.62|579.42|583.16|580.96|581.51|579.31|0
1642784710000|2022-01-21 17:05:10|581.84|579.64|582.28|580.08|583.16|580.96|581.84|579.64|0
1642784720000|2022-01-21 17:05:20|582.5|580.3|584.27|582.07|584.27|582.07|582.5|580.3|0
1642784730000|2022-01-21 17:05:30|583.61|581.41|582.94|580.74|583.83|581.63|582.94|580.74|0
1642784740000|2022-01-21 17:05:40|583.16|580.96|583.83|581.63|584.05|581.85|583.16|580.96|0
1642784750000|2022-01-21 17:05:50|584.05|581.85|584.27|582.07|584.27|582.07|584.05|581.85|0
1642784760000|2022-01-21 17:06:00|584.49|582.29|579.63|577.43|584.49|582.29|579.63|577.43|0
1642784770000|2022-01-21 17:06:10|578.97|576.77|576.77|574.57|578.97|576.77|576.77|574.57|0
1642784780000|2022-01-21 17:06:20|577.65|575.45|578.53|576.33|578.53|576.33|577.65|575.45|0
1642784790000|2022-01-21 17:06:30|578.09|575.89|577.43|575.23|578.09|575.89|577.43|575.23|0
1642784800000|2022-01-21 17:06:40|578.09|575.89|577.65|575.45|578.09|575.89|577.21|575.01|0
1642784810000|2022-01-21 17:06:50|577.21|575.01|577.65|575.45|577.65|575.45|577.21|575.01|0
1642784820000|2022-01-21 17:07:00|578.97|576.77|579.41|577.21|579.41|577.21|578.97|576.77|0
1642784830000|2022-01-21 17:07:10|578.75|576.55|578.09|575.89|578.75|576.55|577.87|575.67|0
1642784840000|2022-01-21 17:07:20|578.31|576.11|578.53|576.33|578.53|576.33|577.87|575.67|0
1642784850000|2022-01-21 17:07:30|579.63|577.43|578.31|576.11|579.63|577.43|578.31|576.11|0
1642784860000|2022-01-21 17:07:40|578.53|576.33|578.09|575.89|578.53|576.33|577.43|575.23|0
1642784870000|2022-01-21 17:07:50|577.76|575.56|578.09|575.89|578.2|576|577.76|575.56|0
1642784880000|2022-01-21 17:08:00|577.87|575.67|577.87|575.67|578.75|576.55|577.87|575.67|0
1642784890000|2022-01-21 17:08:10|577.65|575.45|579.19|576.99|579.19|576.99|577.65|575.45|0
1642784900000|2022-01-21 17:08:20|578.75|576.55|578.97|576.77|578.97|576.77|577.87|575.67|0
1642784910000|2022-01-21 17:08:30|579.41|577.21|579.63|577.43|579.63|577.43|578.97|576.77|0
1642784920000|2022-01-21 17:08:40|579.41|577.21|580.07|577.87|580.07|577.87|579.19|576.99|0
1642784930000|2022-01-21 17:08:50|580.73|578.53|581.29|579.09|581.29|579.09|580.51|578.31|0
1642784940000|2022-01-21 17:09:00|581.4|579.2|581.4|579.2|581.4|579.2|580.96|578.76|0
1642784950000|2022-01-21 17:09:10|582.06|579.86|582.28|580.08|582.28|580.08|581.62|579.42|0
1642784960000|2022-01-21 17:09:20|582.72|580.52|583.38|581.18|583.6|581.4|582.5|580.3|0
1642784970000|2022-01-21 17:09:30|584.05|581.85|583.6|581.4|584.27|582.07|583.6|581.4|0
1642784980000|2022-01-21 17:09:40|583.83|581.63|583.16|580.96|583.83|581.63|583.16|580.96|0
1642784990000|2022-01-21 17:09:50|582.72|580.52|583.38|581.18|583.38|581.18|582.06|579.86|0
1642785000000|2022-01-21 17:10:00|583.16|580.96|585.15|582.95|585.15|582.95|583.16|580.96|0
1642785010000|2022-01-21 17:10:10|586.04|583.84|586.48|584.28|586.92|584.72|586.04|583.84|0
1642785020000|2022-01-21 17:10:20|586.15|583.95|584.49|582.29|586.15|583.95|584.49|582.29|0
1642785030000|2022-01-21 17:10:30|584.71|582.51|584.27|582.07|584.71|582.51|584.05|581.85|0
1642785040000|2022-01-21 17:10:40|584.93|582.73|585.37|583.17|585.37|583.17|584.49|582.29|0
1642785050000|2022-01-21 17:10:50|586.48|584.28|587.81|585.61|587.81|585.61|586.48|584.28|0
1642785060000|2022-01-21 17:11:00|588.25|586.05|584.38|582.18|588.25|586.05|584.38|582.18|0
1642785070000|2022-01-21 17:11:10|584.27|582.07|584.71|582.51|584.71|582.51|584.05|581.85|0
1642785080000|2022-01-21 17:11:20|584.27|582.07|584.71|582.51|584.71|582.51|584.27|582.07|0
1642785090000|2022-01-21 17:11:30|584.05|581.85|582.72|580.52|584.05|581.85|582.72|580.52|0
1642785100000|2022-01-21 17:11:40|582.28|580.08|583.82|581.62|583.82|581.62|582.28|580.08|0
1642785110000|2022-01-21 17:11:50|584.27|582.07|584.05|581.85|584.27|582.07|583.6|581.4|0
1642785120000|2022-01-21 17:12:00|584.27|582.07|586.7|584.5|587.59|585.39|584.27|582.07|0
1642785130000|2022-01-21 17:12:10|586.92|584.72|587.36|585.16|587.36|585.16|586.04|583.84|0
1642785140000|2022-01-21 17:12:20|587.59|585.39|588.03|585.83|588.03|585.83|587.14|584.94|0
1642785150000|2022-01-21 17:12:30|588.69|586.49|591.35|589.15|591.35|589.15|588.37|586.17|0
1642785160000|2022-01-21 17:12:40|591.13|588.93|591.8|589.6|592.24|590.04|591.13|588.93|0
1642785170000|2022-01-21 17:12:50|592.02|589.82|591.13|588.93|592.24|590.04|590.91|588.71|0
1642785180000|2022-01-21 17:13:00|590.69|588.49|589.14|586.94|590.69|588.49|588.69|586.49|0
1642785190000|2022-01-21 17:13:10|588.91|586.71|588.69|586.49|589.36|587.16|588.69|586.49|0
1642785200000|2022-01-21 17:13:20|589.58|587.38|589.14|586.94|589.58|587.38|588.91|586.71|0
1642785210000|2022-01-21 17:13:30|589.8|587.6|590.02|587.82|590.02|587.82|589.58|587.38|0
1642785220000|2022-01-21 17:13:40|589.58|587.38|588.91|586.71|589.8|587.6|588.91|586.71|0
1642785230000|2022-01-21 17:13:50|588.69|586.49|586.92|584.72|588.91|586.71|586.92|584.72|0
1642785240000|2022-01-21 17:14:00|586.7|584.5|587.36|585.16|588.47|586.27|586.7|584.5|0
1642785250000|2022-01-21 17:14:10|587.14|584.94|588.69|586.49|588.69|586.49|586.92|584.72|0
1642785260000|2022-01-21 17:14:20|589.36|587.16|588.91|586.71|589.36|587.16|588.69|586.49|0
1642785270000|2022-01-21 17:14:30|588.25|586.05|588.03|585.83|588.69|586.49|588.03|585.83|0
1642785280000|2022-01-21 17:14:40|587.14|584.94|587.14|584.94|587.59|585.39|587.14|584.94|0
1642785290000|2022-01-21 17:14:50|587.59|585.39|587.59|585.39|588.03|585.83|587.59|585.39|0
1642785300000|2022-01-21 17:15:00|588.03|585.83|587.14|584.94|588.59|586.39|587.14|584.94|0
1642785310000|2022-01-21 17:15:10|587.36|585.16|587.58|585.38|587.58|585.38|586.7|584.5|0
1642785320000|2022-01-21 17:15:20|586.7|584.5|586.7|584.5|586.7|584.5|586.7|584.5|0
1642785330000|2022-01-21 17:15:30|586.48|584.28|587.14|584.94|587.14|584.94|586.04|583.84|0
1642785340000|2022-01-21 17:15:40|587.36|585.16|586.7|584.5|587.36|585.16|586.59|584.39|0
1642785350000|2022-01-21 17:15:50|586.92|584.72|588.03|585.83|588.03|585.83|586.7|584.5|0
1642785360000|2022-01-21 17:16:00|587.14|584.94|586.48|584.28|587.14|584.94|586.48|584.28|0
1642785370000|2022-01-21 17:16:10|587.36|585.16|585.81|583.61|587.36|585.16|585.81|583.61|0
1642785380000|2022-01-21 17:16:20|586.48|584.28|586.48|584.28|586.48|584.28|586.04|583.84|0
1642785390000|2022-01-21 17:16:30|585.15|582.95|585.81|583.61|585.81|583.61|584.71|582.51|0
1642785400000|2022-01-21 17:16:40|585.59|583.39|585.81|583.61|585.81|583.61|585.59|583.39|0
1642785410000|2022-01-21 17:16:50|586.92|584.72|586.26|584.06|587.14|584.94|586.26|584.06|0
1642785420000|2022-01-21 17:17:00|585.15|582.95|585.59|583.39|585.59|583.39|585.15|582.95|0
1642785430000|2022-01-21 17:17:10|585.81|583.61|587.58|585.38|587.58|585.38|585.81|583.61|0
1642785440000|2022-01-21 17:17:20|588.25|586.05|589.14|586.94|589.14|586.94|588.25|586.05|0
1642785450000|2022-01-21 17:17:30|588.36|586.16|588.69|586.49|588.91|586.71|588.36|586.16|0
1642785460000|2022-01-21 17:17:40|588.91|586.71|590.91|588.71|590.91|588.71|588.91|586.71|0
1642785470000|2022-01-21 17:17:50|592.24|590.04|592.91|590.71|592.91|590.71|592.24|590.04|0
1642785480000|2022-01-21 17:18:00|593.8|591.6|590.24|588.04|593.8|591.6|590.24|588.04|0
1642785490000|2022-01-21 17:18:10|590.69|588.49|589.8|587.6|590.69|588.49|589.8|587.6|0
1642785500000|2022-01-21 17:18:20|590.24|588.04|590.91|588.71|590.91|588.71|589.8|587.6|0
1642785510000|2022-01-21 17:18:30|590.24|588.04|592.69|590.49|592.69|590.49|590.24|588.04|0
1642785520000|2022-01-21 17:18:40|592.46|590.26|592.91|590.71|592.91|590.71|592.46|590.26|0
1642785530000|2022-01-21 17:18:50|593.35|591.15|590.24|588.04|593.35|591.15|590.24|588.04|0
1642785540000|2022-01-21 17:19:00|590.91|588.71|590.69|588.49|591.35|589.15|590.47|588.27|0
1642785550000|2022-01-21 17:19:10|591.58|589.38|591.35|589.15|591.58|589.38|591.35|589.15|0
1642785560000|2022-01-21 17:19:20|591.13|588.93|591.58|589.38|592.02|589.82|591.13|588.93|0
1642785570000|2022-01-21 17:19:30|591.91|589.71|591.35|589.15|591.91|589.71|591.35|589.15|0
1642785580000|2022-01-21 17:19:40|591.91|589.71|591.58|589.38|591.91|589.71|591.58|589.38|0
1642785590000|2022-01-21 17:19:50|590.47|588.27|590.91|588.71|591.35|589.15|590.47|588.27|0
1642785600000|2022-01-21 17:20:00|591.13|588.93|592.24|590.04|592.91|590.71|591.13|588.93|0
1642785610000|2022-01-21 17:20:10|592.02|589.82|592.46|590.26|592.69|590.49|592.02|589.82|0
1642785620000|2022-01-21 17:20:20|592.91|590.71|593.02|590.82|593.02|590.82|592.58|590.38|0
1642785630000|2022-01-21 17:20:30|592.69|590.49|594.69|592.49|594.69|592.49|592.69|590.49|0
1642785640000|2022-01-21 17:20:40|594.18|591.98|593.95|591.75|594.18|591.98|593.95|591.75|0
1642785650000|2022-01-21 17:20:50|594.4|592.2|594.48|592.28|594.48|592.28|593.73|591.53|0
1642785660000|2022-01-21 17:21:00|594.58|592.38|595.25|593.05|595.25|593.05|594.58|592.38|0
1642785670000|2022-01-21 17:21:10|595.03|592.83|595.69|593.49|595.91|593.71|595.03|592.83|0
1642785680000|2022-01-21 17:21:20|595.25|593.05|595.25|593.05|595.47|593.27|595.25|593.05|0
1642785690000|2022-01-21 17:21:30|595.47|593.27|594.81|592.61|595.47|593.27|594.58|592.38|0
1642785700000|2022-01-21 17:21:40|595.47|593.27|594.58|592.38|595.47|593.27|594.58|592.38|0
1642785710000|2022-01-21 17:21:50|594.81|592.61|594.36|592.16|594.81|592.61|594.26|592.06|0
1642785720000|2022-01-21 17:22:00|595.03|592.83|591.27|589.07|595.03|592.83|591.27|589.07|0
1642785730000|2022-01-21 17:22:10|592.37|590.17|592.81|590.61|592.81|590.61|592.15|589.95|0
1642785740000|2022-01-21 17:22:20|593.03|590.83|591.49|589.29|593.03|590.83|591.49|589.29|0
1642785750000|2022-01-21 17:22:30|591.04|588.84|590.6|588.4|591.04|588.84|590.6|588.4|0
1642785760000|2022-01-21 17:22:40|591.26|589.06|590.16|587.96|591.26|589.06|590.16|587.96|0
1642785770000|2022-01-21 17:22:50|589.72|587.52|589.5|587.3|590.27|588.07|589.5|587.3|0
1642785780000|2022-01-21 17:23:00|589.72|587.52|591.49|589.29|591.49|589.29|589.72|587.52|0
1642785790000|2022-01-21 17:23:10|591.26|589.06|591.71|589.51|591.71|589.51|591.26|589.06|0
1642785800000|2022-01-21 17:23:20|592.15|589.95|591.71|589.51|592.15|589.95|591.49|589.29|0
1642785810000|2022-01-21 17:23:30|591.93|589.73|591.93|589.73|592.15|589.95|591.93|589.73|0
1642785820000|2022-01-21 17:23:40|591.71|589.51|590.6|588.4|591.71|589.51|590.16|587.96|0
1642785830000|2022-01-21 17:23:50|590.16|587.96|590.27|588.07|590.82|588.62|589.94|587.74|0
1642785840000|2022-01-21 17:24:00|591.49|589.29|592.15|589.95|592.15|589.95|591.49|589.29|0
1642785850000|2022-01-21 17:24:10|591.71|589.51|590.82|588.62|591.71|589.51|590.82|588.62|0
1642785860000|2022-01-21 17:24:20|589.5|587.3|589.06|586.86|589.5|587.3|588.17|585.97|0
1642785870000|2022-01-21 17:24:30|588.39|586.19|588.17|585.97|588.39|586.19|588.17|585.97|0
1642785880000|2022-01-21 17:24:40|588.39|586.19|588.61|586.41|588.83|586.63|588.39|586.19|0
1642785890000|2022-01-21 17:24:50|588.83|586.63|588.17|585.97|589.28|587.08|588.17|585.97|0
1642785900000|2022-01-21 17:25:00|588.61|586.41|588.39|586.19|588.83|586.63|588.39|586.19|0
1642785910000|2022-01-21 17:25:10|588.17|585.97|585.09|582.89|588.17|585.97|585.09|582.89|0
1642785920000|2022-01-21 17:25:20|585.53|583.33|585.09|582.89|585.75|583.55|585.09|582.89|0
1642785930000|2022-01-21 17:25:30|584.21|582.01|584.87|582.67|585.09|582.89|584.21|582.01|0
1642785940000|2022-01-21 17:25:40|584.43|582.23|584.21|582.01|585.09|582.89|584.21|582.01|0
1642785950000|2022-01-21 17:25:50|584.43|582.23|584.65|582.45|584.87|582.67|584.43|582.23|0
1642785960000|2022-01-21 17:26:00|584.76|582.56|584.1|581.9|584.87|582.67|583.33|581.13|0
1642785970000|2022-01-21 17:26:10|584.87|582.67|584.65|582.45|584.87|582.67|584.43|582.23|0
1642785980000|2022-01-21 17:26:20|585.31|583.11|586.41|584.21|586.41|584.21|585.31|583.11|0
1642785990000|2022-01-21 17:26:30|587.51|585.31|586.96|584.76|587.51|585.31|586.96|584.76|0
1642786000000|2022-01-21 17:26:40|587.29|585.09|587.07|584.87|587.29|585.09|586.41|584.21|0
1642786010000|2022-01-21 17:26:50|587.73|585.53|587.51|585.31|587.73|585.53|587.29|585.09|0
1642786020000|2022-01-21 17:27:00|588.39|586.19|588.73|586.53|588.73|586.53|588.39|586.19|0
1642786030000|2022-01-21 17:27:10|588.83|586.63|587.95|585.75|588.83|586.63|587.95|585.75|0
1642786040000|2022-01-21 17:27:20|588.29|586.09|587.51|585.31|588.29|586.09|587.51|585.31|0
1642786050000|2022-01-21 17:27:30|587.95|585.75|588.17|585.97|588.17|585.97|587.95|585.75|0
1642786060000|2022-01-21 17:27:40|588.83|586.63|588.39|586.19|588.83|586.63|587.73|585.53|0
1642786070000|2022-01-21 17:27:50|587.73|585.53|587.73|585.53|588.17|585.97|587.73|585.53|0
1642786080000|2022-01-21 17:28:00|587.95|585.75|586.41|584.21|588.17|585.97|585.75|583.55|0
1642786090000|2022-01-21 17:28:10|586.63|584.43|587.51|585.31|587.51|585.31|586.63|584.43|0
1642786100000|2022-01-21 17:28:20|586.41|584.21|588.39|586.19|588.39|586.19|586.41|584.21|0
1642786110000|2022-01-21 17:28:30|588.61|586.41|588.39|586.19|589.05|586.85|588.39|586.19|0
1642786120000|2022-01-21 17:28:40|588.61|586.41|588.61|586.41|588.83|586.63|588.17|585.97|0
1642786130000|2022-01-21 17:28:50|588.17|585.97|587.73|585.53|588.17|585.97|587.73|585.53|0
1642786140000|2022-01-21 17:29:00|587.95|585.75|589.5|587.3|589.5|587.3|587.95|585.75|0
1642786150000|2022-01-21 17:29:10|590.05|587.85|590.16|587.96|590.82|588.62|590.05|587.85|0
1642786160000|2022-01-21 17:29:20|589.94|587.74|590.16|587.96|590.27|588.07|589.94|587.74|0
1642786170000|2022-01-21 17:29:30|590.38|588.18|588.61|586.41|590.38|588.18|588.61|586.41|0
1642786180000|2022-01-21 17:29:40|589.72|587.52|589.5|587.3|589.94|587.74|589.5|587.3|0
1642786190000|2022-01-21 17:29:50|589.39|587.19|589.5|587.3|589.72|587.52|589.28|587.08|0
1642786200000|2022-01-21 17:30:00|589.94|587.74|591.48|589.28|591.48|589.28|589.94|587.74|0
1642786210000|2022-01-21 17:30:10|591.04|588.84|592.81|590.61|592.81|590.61|591.04|588.84|0
1642786220000|2022-01-21 17:30:20|593.03|590.83|592.26|590.06|593.25|591.05|592.26|590.06|0
1642786230000|2022-01-21 17:30:30|593.03|590.83|593.25|591.05|593.25|591.05|593.03|590.83|0
1642786240000|2022-01-21 17:30:40|593.03|590.83|593.37|591.17|593.37|591.17|592.59|590.39|0
1642786250000|2022-01-21 17:30:50|593.48|591.28|592.59|590.39|593.48|591.28|592.59|590.39|0
1642786260000|2022-01-21 17:31:00|593.03|590.83|593.7|591.5|593.7|591.5|592.26|590.06|0
1642786270000|2022-01-21 17:31:10|591.48|589.28|591.26|589.06|591.71|589.51|590.6|588.4|0
1642786280000|2022-01-21 17:31:20|590.6|588.4|589.72|587.52|590.6|588.4|589.5|587.3|0
1642786290000|2022-01-21 17:31:30|589.94|587.74|590.16|587.96|590.38|588.18|589.94|587.74|0
1642786300000|2022-01-21 17:31:40|590.38|588.18|591.04|588.84|591.04|588.84|590.38|588.18|0
1642786310000|2022-01-21 17:31:50|590.82|588.62|590.6|588.4|591.26|589.06|590.6|588.4|0
1642786320000|2022-01-21 17:32:00|591.26|589.06|588.83|586.63|591.26|589.06|588.83|586.63|0
1642786330000|2022-01-21 17:32:10|589.05|586.85|588.83|586.63|589.05|586.85|587.95|585.75|0
1642786340000|2022-01-21 17:32:20|589.27|587.07|588.83|586.63|589.27|587.07|588.61|586.41|0
1642786350000|2022-01-21 17:32:30|589.05|586.85|590.16|587.96|590.38|588.18|589.05|586.85|0
1642786360000|2022-01-21 17:32:40|589.94|587.74|589.05|586.85|590.6|588.4|589.05|586.85|0
1642786370000|2022-01-21 17:32:50|589.27|587.07|589.5|587.3|589.5|587.3|589.27|587.07|0
1642786380000|2022-01-21 17:33:00|589.27|587.07|589.5|587.3|589.5|587.3|588.61|586.41|0
1642786390000|2022-01-21 17:33:10|589.94|587.74|590.82|588.62|591.48|589.28|589.94|587.74|0
1642786400000|2022-01-21 17:33:20|590.71|588.51|591.04|588.84|591.04|588.84|590.71|588.51|0
1642786410000|2022-01-21 17:33:30|589.72|587.52|590.82|588.62|591.04|588.84|589.72|587.52|0
1642786420000|2022-01-21 17:33:40|590.16|587.96|591.48|589.28|592.15|589.95|590.16|587.96|0
1642786430000|2022-01-21 17:33:50|590.82|588.62|591.26|589.06|591.26|589.06|590.82|588.62|0
1642786440000|2022-01-21 17:34:00|591.48|589.28|591.26|589.06|591.48|589.28|591.04|588.84|0
1642786450000|2022-01-21 17:34:10|592.04|589.84|591.7|589.5|592.04|589.84|591.7|589.5|0
1642786460000|2022-01-21 17:34:20|591.26|589.06|591.93|589.73|591.93|589.73|591.26|589.06|0
1642786470000|2022-01-21 17:34:30|591.48|589.28|591.26|589.06|591.48|589.28|590.6|588.4|0
1642786480000|2022-01-21 17:34:40|590.71|588.51|588.61|586.41|590.71|588.51|588.61|586.41|0
1642786490000|2022-01-21 17:34:50|588.83|586.63|588.61|586.41|589.05|586.85|588.61|586.41|0
1642786500000|2022-01-21 17:35:00|589.05|586.85|585.97|583.77|589.05|586.85|585.97|583.77|0
1642786510000|2022-01-21 17:35:10|586.41|584.21|585.97|583.77|586.63|584.43|585.97|583.77|0
1642786520000|2022-01-21 17:35:20|585.75|583.55|585.75|583.55|585.97|583.77|585.64|583.44|0
1642786530000|2022-01-21 17:35:30|584.2|582|584.64|582.44|584.64|582.44|583.76|581.56|0
1642786540000|2022-01-21 17:35:40|584.86|582.66|584.42|582.22|585.08|582.88|584.42|582.22|0
1642786550000|2022-01-21 17:35:50|584.86|582.66|586.85|584.65|586.85|584.65|584.86|582.66|0
1642786560000|2022-01-21 17:36:00|588.17|585.97|588.61|586.41|588.61|586.41|587.95|585.75|0
1642786570000|2022-01-21 17:36:10|589.72|587.52|591.04|588.84|591.04|588.84|589.72|587.52|0
1642786580000|2022-01-21 17:36:20|590.82|588.62|591.48|589.28|591.48|589.28|590.82|588.62|0
1642786590000|2022-01-21 17:36:30|591.7|589.5|594.14|591.94|594.14|591.94|591.48|589.28|0
1642786600000|2022-01-21 17:36:40|595.02|592.82|594.58|592.38|595.02|592.82|594.58|592.38|0
1642786610000|2022-01-21 17:36:50|595.25|593.05|595.47|593.27|595.47|593.27|594.8|592.6|0
1642786620000|2022-01-21 17:37:00|595.25|593.05|595.14|592.94|595.58|593.38|595.14|592.94|0
1642786630000|2022-01-21 17:37:10|594.8|592.6|595.25|593.05|595.25|593.05|594.8|592.6|0
1642786640000|2022-01-21 17:37:20|595.69|593.49|597.91|595.71|597.91|595.71|595.69|593.49|0
1642786650000|2022-01-21 17:37:30|597.46|595.26|597.46|595.26|597.68|595.48|597.46|595.26|0
1642786660000|2022-01-21 17:37:40|596.13|593.93|596.8|594.6|596.8|594.6|596.13|593.93|0
1642786670000|2022-01-21 17:37:50|596.35|594.15|595.47|593.27|596.57|594.37|595.47|593.27|0
1642786680000|2022-01-21 17:38:00|594.58|592.38|595.25|593.05|595.25|593.05|594.58|592.38|0
1642786690000|2022-01-21 17:38:10|595.91|593.71|595.69|593.49|595.91|593.71|595.47|593.27|0
1642786700000|2022-01-21 17:38:20|595.47|593.27|595.69|593.49|595.69|593.49|594.14|591.94|0
1642786710000|2022-01-21 17:38:30|595.02|592.82|594.14|591.94|595.24|593.04|594.14|591.94|0
1642786720000|2022-01-21 17:38:40|594.36|592.16|594.8|592.6|594.8|592.6|594.36|592.16|0
1642786730000|2022-01-21 17:38:50|594.14|591.94|593.92|591.72|594.14|591.94|593.92|591.72|0
1642786740000|2022-01-21 17:39:00|593.69|591.49|591.48|589.28|593.69|591.49|590.82|588.62|0
1642786750000|2022-01-21 17:39:10|591.92|589.72|592.15|589.95|592.15|589.95|591.92|589.72|0
1642786760000|2022-01-21 17:39:20|592.59|590.39|592.15|589.95|592.59|590.39|592.15|589.95|0
1642786770000|2022-01-21 17:39:30|592.81|590.61|592.81|590.61|592.81|590.61|592.59|590.39|0
1642786780000|2022-01-21 17:39:40|592.59|590.39|591.48|589.28|592.81|590.61|591.48|589.28|0
1642786790000|2022-01-21 17:39:50|591.7|589.5|592.37|590.17|592.37|590.17|591.48|589.28|0
1642786800000|2022-01-21 17:40:00|592.59|590.39|592.15|589.95|592.59|590.39|592.15|589.95|0
1642786810000|2022-01-21 17:40:10|591.26|589.06|592.15|589.95|592.15|589.95|589.94|587.74|0
1642786820000|2022-01-21 17:40:20|591.7|589.5|592.37|590.17|592.37|590.17|591.7|589.5|0
1642786830000|2022-01-21 17:40:30|592.59|590.39|591.26|589.06|592.59|590.39|591.26|589.06|0
1642786840000|2022-01-21 17:40:40|591.48|589.28|591.04|588.84|591.92|589.72|590.49|588.29|0
1642786850000|2022-01-21 17:40:50|590.16|587.96|589.05|586.85|590.16|587.96|589.05|586.85|0
1642786860000|2022-01-21 17:41:00|589.27|587.07|588.17|585.97|589.27|587.07|588.17|585.97|0
1642786870000|2022-01-21 17:41:10|587.95|585.75|588.73|586.53|588.73|586.53|587.95|585.75|0
1642786880000|2022-01-21 17:41:20|588.39|586.19|589.05|586.85|589.27|587.07|588.39|586.19|0
1642786890000|2022-01-21 17:41:30|589.71|587.51|591.04|588.84|591.04|588.84|589.71|587.51|0
1642786900000|2022-01-21 17:41:40|590.82|588.62|591.26|589.06|591.26|589.06|590.82|588.62|0
1642786910000|2022-01-21 17:41:50|591.7|589.5|591.48|589.28|591.92|589.72|591.26|589.06|0
1642786920000|2022-01-21 17:42:00|590.82|588.62|591.7|589.5|591.7|589.5|590.82|588.62|0
1642786930000|2022-01-21 17:42:10|591.26|589.06|591.7|589.5|592.15|589.95|591.26|589.06|0
1642786940000|2022-01-21 17:42:20|590.82|588.62|591.04|588.84|591.26|589.06|590.82|588.62|0
1642786950000|2022-01-21 17:42:30|591.26|589.06|590.82|588.62|591.48|589.28|590.82|588.62|0
1642786960000|2022-01-21 17:42:40|590.6|588.4|592.37|590.17|592.37|590.17|590.6|588.4|0
1642786970000|2022-01-21 17:42:50|592.59|590.39|592.81|590.61|592.81|590.61|592.37|590.17|0
1642786980000|2022-01-21 17:43:00|593.25|591.05|593.03|590.83|593.47|591.27|593.03|590.83|0
1642786990000|2022-01-21 17:43:10|593.47|591.27|593.92|591.72|593.92|591.72|593.47|591.27|0
1642787000000|2022-01-21 17:43:20|594.36|592.16|593.92|591.72|594.36|592.16|593.92|591.72|0
1642787010000|2022-01-21 17:43:30|594.36|592.16|594.36|592.16|594.58|592.38|594.14|591.94|0
1642787020000|2022-01-21 17:43:40|594.58|592.38|591.26|589.06|594.58|592.38|590.82|588.62|0
1642787030000|2022-01-21 17:43:50|592.15|589.95|592.81|590.61|592.81|590.61|592.15|589.95|0
1642787040000|2022-01-21 17:44:00|593.03|590.83|594.58|592.38|594.8|592.6|593.03|590.83|0
1642787050000|2022-01-21 17:44:10|595.02|592.82|595.24|593.04|595.24|593.04|594.8|592.6|0
1642787060000|2022-01-21 17:44:20|594.36|592.16|595.02|592.82|595.02|592.82|594.36|592.16|0
1642787070000|2022-01-21 17:44:30|594.92|592.72|594.8|592.6|594.92|592.72|594.58|592.38|0
1642787080000|2022-01-21 17:44:40|594.58|592.38|594.36|592.16|594.8|592.6|594.36|592.16|0
1642787090000|2022-01-21 17:44:50|594.14|591.94|594.58|592.38|594.8|592.6|594.14|591.94|0
1642787100000|2022-01-21 17:45:00|595.24|593.04|594.36|592.16|595.24|593.04|594.36|592.16|0
1642787110000|2022-01-21 17:45:10|593.25|591.05|593.03|590.83|593.69|591.49|593.03|590.83|0
1642787120000|2022-01-21 17:45:20|593.25|591.05|593.03|590.83|593.25|591.05|592.37|590.17|0
1642787130000|2022-01-21 17:45:30|593.25|591.05|593.47|591.27|593.47|591.27|593.25|591.05|0
1642787140000|2022-01-21 17:45:40|593.91|591.71|593.25|591.05|593.91|591.71|593.03|590.83|0
1642787150000|2022-01-21 17:45:50|593.03|590.83|591.04|588.84|593.03|590.83|591.04|588.84|0
1642787160000|2022-01-21 17:46:00|590.82|588.62|589.71|587.51|590.82|588.62|589.71|587.51|0
1642787170000|2022-01-21 17:46:10|589.05|586.85|590.16|587.96|590.16|587.96|589.05|586.85|0
1642787180000|2022-01-21 17:46:20|589.93|587.73|590.93|588.73|591.04|588.84|589.93|587.73|0
1642787190000|2022-01-21 17:46:30|591.04|588.84|593.91|591.71|593.91|591.71|591.04|588.84|0
1642787200000|2022-01-21 17:46:40|594.14|591.94|596.13|593.93|596.13|593.93|594.14|591.94|0
1642787210000|2022-01-21 17:46:50|596.35|594.15|597.02|594.82|597.02|594.82|596.35|594.15|0
1642787220000|2022-01-21 17:47:00|596.35|594.15|596.35|594.15|596.35|594.15|596.24|594.04|0
1642787230000|2022-01-21 17:47:10|595.58|593.38|595.46|593.26|596.13|593.93|595.46|593.26|0
1642787240000|2022-01-21 17:47:20|595.91|593.71|595.91|593.71|596.35|594.15|595.91|593.71|0
1642787250000|2022-01-21 17:47:30|596.13|593.93|594.8|592.6|596.35|594.15|594.8|592.6|0
1642787260000|2022-01-21 17:47:40|594.58|592.38|594.8|592.6|595.24|593.04|594.58|592.38|0
1642787270000|2022-01-21 17:47:50|595.24|593.04|594.25|592.05|595.24|593.04|594.25|592.05|0
1642787280000|2022-01-21 17:48:00|594.69|592.49|593.91|591.71|594.69|592.49|593.69|591.49|0
1642787290000|2022-01-21 17:48:10|593.03|590.83|593.03|590.83|593.25|591.05|593.03|590.83|0
1642787300000|2022-01-21 17:48:20|593.47|591.27|593.91|591.71|593.91|591.71|593.47|591.27|0
1642787310000|2022-01-21 17:48:30|594.58|592.38|595.24|593.04|595.46|593.26|594.58|592.38|0
1642787320000|2022-01-21 17:48:40|595.69|593.49|597.24|595.04|597.24|595.04|595.69|593.49|0
1642787330000|2022-01-21 17:48:50|596.13|593.93|596.35|594.15|596.35|594.15|596.13|593.93|0
1642787340000|2022-01-21 17:49:00|596.13|593.93|596.57|594.37|596.79|594.59|596.13|593.93|0
1642787350000|2022-01-21 17:49:10|596.35|594.15|597.46|595.26|597.46|595.26|596.35|594.15|0
1642787360000|2022-01-21 17:49:20|597.24|595.04|600.79|598.59|600.79|598.59|597.24|595.04|0
1642787370000|2022-01-21 17:49:30|601.01|598.81|601.01|598.81|601.01|598.81|601.01|598.81|0
1642787380000|2022-01-21 17:49:40|600.79|598.59|599.9|597.7|600.79|598.59|599.9|597.7|0
1642787390000|2022-01-21 17:49:50|600.24|598.04|600.57|598.37|600.57|598.37|599.24|597.04|0
1642787400000|2022-01-21 17:50:00|600.24|598.04|601.46|599.26|601.46|599.26|599.68|597.48|0
1642787410000|2022-01-21 17:50:10|601.68|599.48|600.35|598.15|601.9|599.7|600.35|598.15|0
1642787420000|2022-01-21 17:50:20|601.46|599.26|600.12|597.92|601.46|599.26|600.12|597.92|0
1642787430000|2022-01-21 17:50:30|599.23|597.03|598.79|596.59|599.23|597.03|598.79|596.59|0
1642787440000|2022-01-21 17:50:40|599.01|596.81|599.01|596.81|599.46|597.26|598.79|596.59|0
1642787450000|2022-01-21 17:50:50|598.35|596.15|599.01|596.81|599.01|596.81|598.35|596.15|0
1642787460000|2022-01-21 17:51:00|598.79|596.59|600.79|598.59|600.79|598.59|598.79|596.59|0
1642787470000|2022-01-21 17:51:10|600.35|598.15|599.68|597.48|600.35|598.15|599.23|597.03|0
1642787480000|2022-01-21 17:51:20|599.9|597.7|600.12|597.92|600.12|597.92|599.35|597.15|0
1642787490000|2022-01-21 17:51:30|599.9|597.7|599.68|597.48|600.35|598.15|599.68|597.48|0
1642787500000|2022-01-21 17:51:40|600.79|598.59|600.57|598.37|600.91|598.71|600.57|598.37|0
1642787510000|2022-01-21 17:51:50|600.79|598.59|600.57|598.37|601.01|598.81|600.57|598.37|0
1642787520000|2022-01-21 17:52:00|600.79|598.59|600.79|598.59|601.01|598.81|600.79|598.59|0
1642787530000|2022-01-21 17:52:10|600.57|598.37|600.57|598.37|601.01|598.81|599.9|597.7|0
1642787540000|2022-01-21 17:52:20|598.91|596.71|599.01|596.81|599.01|596.81|598.91|596.71|0
1642787550000|2022-01-21 17:52:30|599.23|597.03|599.46|597.26|599.46|597.26|598.79|596.59|0
1642787560000|2022-01-21 17:52:40|599.9|597.7|597.46|595.26|599.9|597.7|597.46|595.26|0
1642787570000|2022-01-21 17:52:50|597.24|595.04|598.12|595.92|598.57|596.37|597.24|595.04|0
1642787580000|2022-01-21 17:53:00|597.02|594.82|598.24|596.04|598.35|596.15|597.02|594.82|0
1642787590000|2022-01-21 17:53:10|597.9|595.7|596.57|594.37|597.9|595.7|596.35|594.15|0
1642787600000|2022-01-21 17:53:20|596.35|594.15|596.35|594.15|596.35|594.15|596.35|594.15|0
1642787610000|2022-01-21 17:53:30|596.69|594.49|597.68|595.48|597.68|595.48|596.69|594.49|0
1642787620000|2022-01-21 17:53:40|597.46|595.26|597.46|595.26|597.9|595.7|597.46|595.26|0
1642787630000|2022-01-21 17:53:50|598.35|596.15|597.9|595.7|598.35|596.15|597.9|595.7|0
1642787640000|2022-01-21 17:54:00|598.12|595.92|598.57|596.37|598.91|596.71|598.12|595.92|0
1642787650000|2022-01-21 17:54:10|598.35|596.15|597.9|595.7|598.57|596.37|597.9|595.7|0
1642787660000|2022-01-21 17:54:20|598.12|595.92|597.8|595.6|598.35|596.15|597.8|595.6|0
1642787670000|2022-01-21 17:54:30|597.68|595.48|598.12|595.92|598.35|596.15|597.68|595.48|0
1642787680000|2022-01-21 17:54:40|597.68|595.48|600.12|597.92|600.12|597.92|597.68|595.48|0
1642787690000|2022-01-21 17:54:50|599.01|596.81|599.46|597.26|599.68|597.48|599.01|596.81|0
1642787700000|2022-01-21 17:55:00|599.23|597.03|600.57|598.37|600.57|598.37|599.23|597.03|0
1642787710000|2022-01-21 17:55:10|601.23|599.03|601.01|598.81|601.23|599.03|600.57|598.37|0
1642787720000|2022-01-21 17:55:20|600.79|598.59|600.79|598.59|600.79|598.59|600.57|598.37|0
1642787730000|2022-01-21 17:55:30|600.57|598.37|600.57|598.37|600.57|598.37|600.34|598.14|0
1642787740000|2022-01-21 17:55:40|601.01|598.81|601.57|599.37|601.57|599.37|601.01|598.81|0
1642787750000|2022-01-21 17:55:50|601.46|599.26|600.12|597.92|601.46|599.26|600.12|597.92|0
1642787760000|2022-01-21 17:56:00|601.01|598.81|601.23|599.03|601.23|599.03|601.01|598.81|0
1642787770000|2022-01-21 17:56:10|600.79|598.59|600.57|598.37|600.79|598.59|599.9|597.7|0
1642787780000|2022-01-21 17:56:20|600.12|597.92|599.9|597.7|600.34|598.14|599.9|597.7|0
1642787790000|2022-01-21 17:56:30|602.68|600.48|602.79|600.59|602.79|600.59|602.12|599.92|0
1642787800000|2022-01-21 17:56:40|602.57|600.37|601.9|599.7|602.57|600.37|601.9|599.7|0
1642787810000|2022-01-21 17:56:50|601.46|599.26|599.9|597.7|601.46|599.26|599.9|597.7|0
1642787820000|2022-01-21 17:57:00|600.12|597.92|598.57|596.37|600.34|598.14|598.57|596.37|0
1642787830000|2022-01-21 17:57:10|598.79|596.59|598.57|596.37|599.23|597.03|598.57|596.37|0
1642787840000|2022-01-21 17:57:20|598.35|596.15|597.46|595.26|598.79|596.59|597.46|595.26|0
1642787850000|2022-01-21 17:57:30|597.24|595.04|596.57|594.37|597.68|595.48|596.57|594.37|0
1642787860000|2022-01-21 17:57:40|596.79|594.59|597.24|595.04|597.24|595.04|596.35|594.15|0
1642787870000|2022-01-21 17:57:50|596.79|594.59|597.24|595.04|597.24|595.04|596.79|594.59|0
1642787880000|2022-01-21 17:58:00|597.01|594.81|595.02|592.82|597.46|595.26|595.02|592.82|0
1642787890000|2022-01-21 17:58:10|594.58|592.38|594.58|592.38|595.02|592.82|594.58|592.38|0
1642787900000|2022-01-21 17:58:20|595.02|592.82|594.58|592.38|595.46|593.26|594.58|592.38|0
1642787910000|2022-01-21 17:58:30|594.8|592.6|594.47|592.27|594.8|592.6|594.47|592.27|0
1642787920000|2022-01-21 17:58:40|593.91|591.71|593.91|591.71|594.58|592.38|593.91|591.71|0
1642787930000|2022-01-21 17:58:50|594.13|591.93|595.24|593.04|595.24|593.04|594.13|591.93|0
1642787940000|2022-01-21 17:59:00|595.46|593.26|596.13|593.93|596.57|594.37|595.46|593.26|0
1642787950000|2022-01-21 17:59:10|596.57|594.37|596.13|593.93|596.57|594.37|596.13|593.93|0
1642787960000|2022-01-21 17:59:20|595.91|593.71|596.57|594.37|596.57|594.37|595.91|593.71|0
1642787970000|2022-01-21 17:59:30|597.46|595.26|597.01|594.81|597.46|595.26|596.79|594.59|0
1642787980000|2022-01-21 17:59:40|597.68|595.48|597.9|595.7|597.9|595.7|597.24|595.04|0
1642787990000|2022-01-21 17:59:50|597.35|595.15|596.57|594.37|597.35|595.15|596.46|594.26|0
1642788000000|2022-01-21 18:00:00|597.13|594.93|597.24|595.04|597.24|595.04|596.79|594.59|0
1642788010000|2022-01-21 18:00:10|597.01|594.81|596.35|594.15|597.24|595.04|596.35|594.15|0
1642788020000|2022-01-21 18:00:20|596.57|594.37|594.91|592.71|596.57|594.37|594.91|592.71|0
1642788030000|2022-01-21 18:00:30|593.81|591.61|592.58|590.38|593.81|591.61|592.58|590.38|0
1642788040000|2022-01-21 18:00:40|592.81|590.61|593.14|590.94|593.25|591.05|592.58|590.38|0
1642788050000|2022-01-21 18:00:50|593.36|591.16|592.48|590.28|593.36|591.16|592.36|590.16|0
1642788060000|2022-01-21 18:01:00|592.14|589.94|592.14|589.94|592.14|589.94|591.7|589.5|0
1642788070000|2022-01-21 18:01:10|592.58|590.38|593.03|590.83|593.03|590.83|592.58|590.38|0
1642788080000|2022-01-21 18:01:20|593.25|591.05|593.03|590.83|593.25|591.05|592.7|590.5|0
1642788090000|2022-01-21 18:01:30|593.14|590.94|592.81|590.61|593.14|590.94|592.81|590.61|0
1642788100000|2022-01-21 18:01:40|593.03|590.83|593.03|590.83|593.03|590.83|592.81|590.61|0
1642788110000|2022-01-21 18:01:50|594.03|591.83|594.8|592.6|595.24|593.04|594.03|591.83|0
1642788120000|2022-01-21 18:02:00|594.91|592.71|595.24|593.04|595.46|593.26|594.91|592.71|0
1642788130000|2022-01-21 18:02:10|595.46|593.26|595.24|593.04|595.46|593.26|595.24|593.04|0
1642788140000|2022-01-21 18:02:20|595.91|593.71|597.46|595.26|597.46|595.26|595.91|593.71|0
1642788150000|2022-01-21 18:02:30|597.68|595.48|596.91|594.71|597.68|595.48|596.79|594.59|0
1642788160000|2022-01-21 18:02:40|597.35|595.15|596.13|593.93|597.35|595.15|596.13|593.93|0
1642788170000|2022-01-21 18:02:50|596.35|594.15|597.46|595.26|597.46|595.26|596.24|594.04|0
1642788180000|2022-01-21 18:03:00|597.01|594.81|597.9|595.7|597.9|595.7|596.79|594.59|0
1642788190000|2022-01-21 18:03:10|596.79|594.59|597.24|595.04|597.24|595.04|596.35|594.15|0
1642788200000|2022-01-21 18:03:20|597.35|595.15|597.46|595.26|597.9|595.7|597.35|595.15|0
1642788210000|2022-01-21 18:03:30|598.02|595.82|597.9|595.7|598.34|596.14|597.9|595.7|0
1642788220000|2022-01-21 18:03:40|598.57|596.37|599.23|597.03|599.23|597.03|598.57|596.37|0
1642788230000|2022-01-21 18:03:50|599.35|597.15|599.01|596.81|599.45|597.25|599.01|596.81|0
1642788240000|2022-01-21 18:04:00|598.79|596.59|598.79|596.59|598.79|596.59|598.57|596.37|0
1642788250000|2022-01-21 18:04:10|597.9|595.7|597.9|595.7|598.24|596.04|597.35|595.15|0
1642788260000|2022-01-21 18:04:20|598.34|596.14|599.23|597.03|599.68|597.48|598.34|596.14|0
1642788270000|2022-01-21 18:04:30|599.45|597.25|599.9|597.7|600.12|597.92|599.23|597.03|0
1642788280000|2022-01-21 18:04:40|599.68|597.48|599.23|597.03|599.68|597.48|599.01|596.81|0
1642788290000|2022-01-21 18:04:50|599.01|596.81|598.34|596.14|599.01|596.81|598.34|596.14|0
1642788300000|2022-01-21 18:05:00|597.79|595.59|597.23|595.03|597.79|595.59|596.79|594.59|0
1642788310000|2022-01-21 18:05:10|596.79|594.59|597.01|594.81|597.01|594.81|596.79|594.59|0
1642788320000|2022-01-21 18:05:20|597.23|595.03|596.79|594.59|597.23|595.03|596.57|594.37|0
1642788330000|2022-01-21 18:05:30|596.24|594.04|598.79|596.59|599.01|596.81|596.24|594.04|0
1642788340000|2022-01-21 18:05:40|598.34|596.14|598.57|596.37|598.79|596.59|598.34|596.14|0
1642788350000|2022-01-21 18:05:50|596.35|594.15|595.68|593.48|596.35|594.15|595.68|593.48|0
1642788360000|2022-01-21 18:06:00|597.01|594.81|596.35|594.15|597.01|594.81|596.35|594.15|0
1642788370000|2022-01-21 18:06:10|595.02|592.82|596.35|594.15|596.35|594.15|595.02|592.82|0
1642788380000|2022-01-21 18:06:20|596.13|593.93|595.9|593.7|596.13|593.93|595.9|593.7|0
1642788390000|2022-01-21 18:06:30|596.02|593.82|596.35|594.15|596.35|594.15|596.02|593.82|0
1642788400000|2022-01-21 18:06:40|595.46|593.26|595.46|593.26|595.68|593.48|595.46|593.26|0
1642788410000|2022-01-21 18:06:50|595.68|593.48|595.9|593.7|595.9|593.7|595.68|593.48|0
1642788420000|2022-01-21 18:07:00|597.23|595.03|596.35|594.15|597.23|595.03|596.35|594.15|0
1642788430000|2022-01-21 18:07:10|597.01|594.81|597.68|595.48|597.68|595.48|596.79|594.59|0
1642788440000|2022-01-21 18:07:20|598.12|595.92|598.57|596.37|598.57|596.37|598.12|595.92|0
1642788450000|2022-01-21 18:07:30|598.12|595.92|598.79|596.59|598.9|596.7|598.12|595.92|0
1642788460000|2022-01-21 18:07:40|599.23|597.03|599.01|596.81|599.23|597.03|599.01|596.81|0
1642788470000|2022-01-21 18:07:50|599.45|597.25|597.79|595.59|599.45|597.25|597.79|595.59|0
1642788480000|2022-01-21 18:08:00|597.68|595.48|597.46|595.26|598.12|595.92|597.46|595.26|0
1642788490000|2022-01-21 18:08:10|598.02|595.82|596.13|593.93|598.02|595.82|595.9|593.7|0
1642788500000|2022-01-21 18:08:20|596.35|594.15|595.68|593.48|596.57|594.37|595.68|593.48|0
1642788510000|2022-01-21 18:08:30|595.24|593.04|594.35|592.15|595.24|593.04|594.35|592.15|0
1642788520000|2022-01-21 18:08:40|594.91|592.71|595.9|593.7|595.9|593.7|594.91|592.71|0
1642788530000|2022-01-21 18:08:50|596.13|593.93|596.79|594.59|596.79|594.59|596.13|593.93|0
1642788540000|2022-01-21 18:09:00|598.34|596.14|598.34|596.14|598.57|596.37|598.34|596.14|0
1642788550000|2022-01-21 18:09:10|598.68|596.48|598.34|596.14|598.68|596.48|597.9|595.7|0
1642788560000|2022-01-21 18:09:20|597.9|595.7|597.01|594.81|597.9|595.7|597.01|594.81|0
1642788570000|2022-01-21 18:09:30|596.35|594.15|596.35|594.15|596.79|594.59|596.35|594.15|0
1642788580000|2022-01-21 18:09:40|596.46|594.26|597.13|594.93|597.23|595.03|596.46|594.26|0
1642788590000|2022-01-21 18:09:50|597.9|595.7|597.9|595.7|598.12|595.92|597.35|595.15|0
1642788600000|2022-01-21 18:10:00|597.46|595.26|596.13|593.93|597.46|595.26|596.02|593.82|0
1642788610000|2022-01-21 18:10:10|596.68|594.48|595.02|592.82|596.68|594.48|595.02|592.82|0
1642788620000|2022-01-21 18:10:20|595.24|593.04|595.02|592.82|595.24|593.04|595.02|592.82|0
1642788630000|2022-01-21 18:10:30|595.24|593.04|594.8|592.6|596.02|593.82|594.8|592.6|0
1642788640000|2022-01-21 18:10:40|593.8|591.6|593.47|591.27|593.8|591.6|593.47|591.27|0
1642788650000|2022-01-21 18:10:50|591.48|589.28|591.59|589.39|591.59|589.39|591.03|588.83|0
1642788660000|2022-01-21 18:11:00|591.03|588.83|590.37|588.17|591.03|588.83|590.37|588.17|0
1642788670000|2022-01-21 18:11:10|589.82|587.62|588.83|586.63|589.82|587.62|588.83|586.63|0
1642788680000|2022-01-21 18:11:20|589.16|586.96|588.38|586.18|589.16|586.96|588.16|585.96|0
1642788690000|2022-01-21 18:11:30|587.28|585.08|587.72|585.52|588.16|585.96|587.28|585.08|0
1642788700000|2022-01-21 18:11:40|588.38|586.18|587.28|585.08|588.5|586.3|587.28|585.08|0
1642788710000|2022-01-21 18:11:50|587.5|585.3|587.72|585.52|587.94|585.74|587.5|585.3|0
1642788720000|2022-01-21 18:12:00|588.16|585.96|588.6|586.4|588.6|586.4|588.16|585.96|0
1642788730000|2022-01-21 18:12:10|588.83|586.63|587.06|584.86|588.83|586.63|587.06|584.86|0
1642788740000|2022-01-21 18:12:20|587.5|585.3|586.18|583.98|587.5|585.3|586.18|583.98|0
1642788750000|2022-01-21 18:12:30|585.74|583.54|585.3|583.1|586.18|583.98|585.3|583.1|0
1642788760000|2022-01-21 18:12:40|584.64|582.44|585.52|583.32|585.52|583.32|584.64|582.44|0
1642788770000|2022-01-21 18:12:50|586.18|583.98|585.74|583.54|586.4|584.2|585.74|583.54|0
1642788780000|2022-01-21 18:13:00|587.06|584.86|586.84|584.64|587.06|584.86|586.84|584.64|0
1642788790000|2022-01-21 18:13:10|586.62|584.42|587.28|585.08|587.28|585.08|586.62|584.42|0
1642788800000|2022-01-21 18:13:20|587.5|585.3|587.06|584.86|587.5|585.3|586.84|584.64|0
1642788810000|2022-01-21 18:13:30|587.28|585.08|587.72|585.52|587.72|585.52|586.84|584.64|0
1642788820000|2022-01-21 18:13:40|587.28|585.08|587.94|585.74|588.16|585.96|587.28|585.08|0
1642788830000|2022-01-21 18:13:50|587.28|585.08|588.6|586.4|588.6|586.4|587.28|585.08|0
1642788840000|2022-01-21 18:14:00|588.16|585.96|587.72|585.52|588.16|585.96|587.5|585.3|0
1642788850000|2022-01-21 18:14:10|587.94|585.74|586.84|584.64|587.94|585.74|586.4|584.2|0
1642788860000|2022-01-21 18:14:20|587.28|585.08|587.28|585.08|587.28|585.08|586.73|584.53|0
1642788870000|2022-01-21 18:14:30|587.5|585.3|585.74|583.54|587.5|585.3|585.74|583.54|0
1642788880000|2022-01-21 18:14:40|585.96|583.76|586.4|584.2|586.4|584.2|585.74|583.54|0
1642788890000|2022-01-21 18:14:50|586.18|583.98|586.62|584.42|586.62|584.42|586.18|583.98|0
1642788900000|2022-01-21 18:15:00|587.5|585.3|587.5|585.3|587.5|585.3|587.06|584.86|0
1642788910000|2022-01-21 18:15:10|587.72|585.52|587.62|585.42|587.72|585.52|586.84|584.64|0
1642788920000|2022-01-21 18:15:20|587.5|585.3|587.5|585.3|587.5|585.3|587.28|585.08|0
1642788930000|2022-01-21 18:15:30|589.05|586.85|589.93|587.73|589.93|587.73|589.05|586.85|0
1642788940000|2022-01-21 18:15:40|589.49|587.29|590.37|588.17|590.37|588.17|589.49|587.29|0
1642788950000|2022-01-21 18:15:50|589.93|587.73|589.49|587.29|589.93|587.73|589.49|587.29|0
1642788960000|2022-01-21 18:16:00|588.82|586.62|588.6|586.4|589.05|586.85|588.6|586.4|0
1642788970000|2022-01-21 18:16:10|587.72|585.52|590.37|588.17|590.37|588.17|587.72|585.52|0
1642788980000|2022-01-21 18:16:20|591.25|589.05|592.14|589.94|592.14|589.94|591.03|588.83|0
1642788990000|2022-01-21 18:16:30|591.7|589.5|591.7|589.5|591.92|589.72|591.7|589.5|0
1642789000000|2022-01-21 18:16:40|591.92|589.72|591.48|589.28|591.92|589.72|591.15|588.95|0
1642789010000|2022-01-21 18:16:50|591.92|589.72|591.92|589.72|591.92|589.72|591.92|589.72|0
1642789020000|2022-01-21 18:17:00|591.7|589.5|592.36|590.16|592.36|590.16|591.48|589.28|0
1642789030000|2022-01-21 18:17:10|592.14|589.94|592.14|589.94|592.58|590.38|591.92|589.72|0
1642789040000|2022-01-21 18:17:20|591.7|589.5|591.48|589.28|591.7|589.5|591.48|589.28|0
1642789050000|2022-01-21 18:17:30|591.7|589.5|592.36|590.16|592.36|590.16|591.03|588.83|0
1642789060000|2022-01-21 18:17:40|591.92|589.72|592.25|590.05|592.58|590.38|591.92|589.72|0
1642789070000|2022-01-21 18:17:50|591.7|589.5|590.81|588.61|591.7|589.5|590.81|588.61|0
1642789080000|2022-01-21 18:18:00|591.25|589.05|592.14|589.94|592.14|589.94|590.81|588.61|0
1642789090000|2022-01-21 18:18:10|592.36|590.16|592.36|590.16|592.7|590.5|592.36|590.16|0
1642789100000|2022-01-21 18:18:20|592.8|590.6|593.02|590.82|593.02|590.82|592.8|590.6|0
1642789110000|2022-01-21 18:18:30|593.24|591.04|594.57|592.37|594.57|592.37|593.24|591.04|0
1642789120000|2022-01-21 18:18:40|595.02|592.82|595.02|592.82|595.24|593.04|595.02|592.82|0
1642789130000|2022-01-21 18:18:50|595.46|593.26|596.35|594.15|596.79|594.59|595.02|592.82|0
1642789140000|2022-01-21 18:19:00|596.12|593.92|595.46|593.26|596.35|594.15|595.46|593.26|0
1642789150000|2022-01-21 18:19:10|595.9|593.7|597.23|595.03|597.23|595.03|595.9|593.7|0
1642789160000|2022-01-21 18:19:20|597.68|595.48|598.46|596.26|598.46|596.26|597.23|595.03|0
1642789170000|2022-01-21 18:19:30|598.79|596.59|598.12|595.92|598.79|596.59|598.12|595.92|0
1642789180000|2022-01-21 18:19:40|598.34|596.14|597.45|595.25|598.34|596.14|597.45|595.25|0
1642789190000|2022-01-21 18:19:50|597.35|595.15|596.79|594.59|597.35|595.15|596.57|594.37|0
1642789200000|2022-01-21 18:20:00|597.01|594.81|597.23|595.03|597.45|595.25|597.01|594.81|0
1642789210000|2022-01-21 18:20:10|597.57|595.37|598.56|596.36|598.68|596.48|597.57|595.37|0
1642789220000|2022-01-21 18:20:20|598.46|596.26|599.01|596.81|599.01|596.81|598.46|596.26|0
1642789230000|2022-01-21 18:20:30|598.56|596.36|599.23|597.03|599.23|597.03|598.56|596.36|0
1642789240000|2022-01-21 18:20:40|599.01|596.81|599.9|597.7|600.12|597.92|599.01|596.81|0
1642789250000|2022-01-21 18:20:50|600.34|598.14|600.56|598.36|600.78|598.58|600.34|598.14|0
1642789260000|2022-01-21 18:21:00|600.78|598.58|600.78|598.58|600.78|598.58|600.56|598.36|0
1642789270000|2022-01-21 18:21:10|600.56|598.36|601.01|598.81|602.12|599.92|600.56|598.36|0
1642789280000|2022-01-21 18:21:20|602.12|599.92|601.67|599.47|602.12|599.92|601.67|599.47|0
1642789290000|2022-01-21 18:21:30|601.9|599.7|602.79|600.59|602.79|600.59|601.9|599.7|0
1642789300000|2022-01-21 18:21:40|603.01|600.81|603.9|601.7|603.9|601.7|603.01|600.81|0
1642789310000|2022-01-21 18:21:50|604.74|602.54|605.86|603.66|606.08|603.88|604.74|602.54|0
1642789320000|2022-01-21 18:22:00|605.63|603.43|606.78|604.58|606.78|604.58|604.74|602.54|0
1642789330000|2022-01-21 18:22:10|607|604.8|606.78|604.58|607.22|605.02|606.78|604.58|0
1642789340000|2022-01-21 18:22:20|607.22|605.02|607.78|605.58|607.78|605.58|606.56|604.36|0
1642789350000|2022-01-21 18:22:30|607.22|605.02|606.56|604.36|607.44|605.24|606.56|604.36|0
1642789360000|2022-01-21 18:22:40|607.44|605.24|606.34|604.14|607.44|605.24|606.34|604.14|0
1642789370000|2022-01-21 18:22:50|605.89|603.69|606.78|604.58|607|604.8|605.89|603.69|0
1642789380000|2022-01-21 18:23:00|606.56|604.36|605.67|603.47|606.56|604.36|605.56|603.36|0
1642789390000|2022-01-21 18:23:10|606.34|604.14|605.01|602.81|606.56|604.36|605.01|602.81|0
1642789400000|2022-01-21 18:23:20|604.79|602.59|606.11|603.91|606.11|603.91|604.79|602.59|0
1642789410000|2022-01-21 18:23:30|606.34|604.14|607|604.8|607|604.8|606.34|604.14|0
1642789420000|2022-01-21 18:23:40|606.78|604.58|607.89|605.69|607.89|605.69|606.78|604.58|0
1642789430000|2022-01-21 18:23:50|608.11|605.91|607.89|605.69|608.55|606.35|607.89|605.69|0
1642789440000|2022-01-21 18:24:00|608.33|606.13|608.77|606.57|608.77|606.57|607.44|605.24|0
1642789450000|2022-01-21 18:24:10|608.55|606.35|607.67|605.47|609|606.8|606.56|604.36|0
1642789460000|2022-01-21 18:24:20|607.22|605.02|606.78|604.58|607.22|605.02|606.56|604.36|0
1642789470000|2022-01-21 18:24:30|607|604.8|606.78|604.58|607.22|605.02|606.56|604.36|0
1642789480000|2022-01-21 18:24:40|607|604.8|607.67|605.47|607.67|605.47|607|604.8|0
1642789490000|2022-01-21 18:24:50|607.44|605.24|607.67|605.47|607.67|605.47|607.44|605.24|0
1642789500000|2022-01-21 18:25:00|608|605.8|608.33|606.13|608.89|606.69|608|605.8|0
1642789510000|2022-01-21 18:25:10|608.77|606.57|609|606.8|609|606.8|608.55|606.35|0
1642789520000|2022-01-21 18:25:20|609.22|607.02|608.67|606.47|609.22|607.02|608.67|606.47|0
1642789530000|2022-01-21 18:25:30|608.77|606.57|609.44|607.24|609.44|607.24|608.77|606.57|0
1642789540000|2022-01-21 18:25:40|609.88|607.68|609.22|607.02|609.88|607.68|609.22|607.02|0
1642789550000|2022-01-21 18:25:50|608.77|606.57|608.33|606.13|609|606.8|608.33|606.13|0
1642789560000|2022-01-21 18:26:00|608.77|606.57|609.22|607.02|609.22|607.02|608.77|606.57|0
1642789570000|2022-01-21 18:26:10|608.77|606.57|608.77|606.57|608.77|606.57|608.55|606.35|0
1642789580000|2022-01-21 18:26:20|609|606.8|608.11|605.91|609|606.8|607.89|605.69|0
1642789590000|2022-01-21 18:26:30|606.78|604.58|607.11|604.91|607.44|605.24|606.78|604.58|0
1642789600000|2022-01-21 18:26:40|607.44|605.24|607.89|605.69|607.89|605.69|607.44|605.24|0
1642789610000|2022-01-21 18:26:50|606.56|604.36|606.56|604.36|606.56|604.36|605.67|603.47|0
1642789620000|2022-01-21 18:27:00|607.22|605.02|607.44|605.24|607.89|605.69|607.22|605.02|0
1642789630000|2022-01-21 18:27:10|607.56|605.36|605.67|603.47|607.56|605.36|605.67|603.47|0
1642789640000|2022-01-21 18:27:20|604.68|602.48|604.56|602.36|604.78|602.58|604.56|602.36|0
1642789650000|2022-01-21 18:27:30|604.78|602.58|604.34|602.14|604.78|602.58|604.34|602.14|0
1642789660000|2022-01-21 18:27:40|604.46|602.26|603.68|601.48|604.46|602.26|603.24|601.04|0
1642789670000|2022-01-21 18:27:50|604.12|601.92|604.78|602.58|604.78|602.58|604.12|601.92|0
1642789680000|2022-01-21 18:28:00|604.34|602.14|603.9|601.7|604.34|602.14|603.9|601.7|0
1642789690000|2022-01-21 18:28:10|603.24|601.04|604.01|601.81|604.01|601.81|602.57|600.37|0
1642789700000|2022-01-21 18:28:20|604.12|601.92|603.24|601.04|604.12|601.92|603.24|601.04|0
1642789710000|2022-01-21 18:28:30|603.9|601.7|603.01|600.81|603.9|601.7|603.01|600.81|0
1642789720000|2022-01-21 18:28:40|603.24|601.04|603.9|601.7|603.9|601.7|603.01|600.81|0
1642789730000|2022-01-21 18:28:50|603.46|601.26|603.9|601.7|604.12|601.92|603.24|601.04|0
1642789740000|2022-01-21 18:29:00|604.34|602.14|604.78|602.58|604.78|602.58|604.34|602.14|0
1642789750000|2022-01-21 18:29:10|606.11|603.91|605.67|603.47|606.56|604.36|605.67|603.47|0
1642789760000|2022-01-21 18:29:20|605.89|603.69|605.67|603.47|606.33|604.13|605.67|603.47|0
1642789770000|2022-01-21 18:29:30|605.45|603.25|605.67|603.47|606.11|603.91|605.45|603.25|0
1642789780000|2022-01-21 18:29:40|606.11|603.91|605.23|603.03|606.11|603.91|605.23|603.03|0
1642789790000|2022-01-21 18:29:50|605.45|603.25|605.45|603.25|605.67|603.47|605.45|603.25|0
1642789800000|2022-01-21 18:30:00|605.89|603.69|606.33|604.13|606.33|604.13|605.89|603.69|0
1642789810000|2022-01-21 18:30:10|607.44|605.24|606.11|603.91|607.44|605.24|606.11|603.91|0
1642789820000|2022-01-21 18:30:20|606.33|604.13|603.68|601.48|606.33|604.13|603.68|601.48|0
1642789830000|2022-01-21 18:30:30|603.9|601.7|600.92|598.72|603.9|601.7|600.92|598.72|0
1642789840000|2022-01-21 18:30:40|600.36|598.16|601.25|599.05|601.25|599.05|600.14|597.94|0
1642789850000|2022-01-21 18:30:50|601.47|599.27|599.48|597.28|601.47|599.27|599.48|597.28|0
1642789860000|2022-01-21 18:31:00|600.14|597.94|600.8|598.6|601.14|598.94|600.14|597.94|0
1642789870000|2022-01-21 18:31:10|601.02|598.82|600.58|598.38|601.02|598.82|599.26|597.06|0
1642789880000|2022-01-21 18:31:20|600.36|598.16|601.47|599.27|601.47|599.27|600.36|598.16|0
1642789890000|2022-01-21 18:31:30|601.58|599.38|603.01|600.81|603.01|600.81|601.47|599.27|0
1642789900000|2022-01-21 18:31:40|603.46|601.26|604.12|601.92|604.12|601.92|603.46|601.26|0
1642789910000|2022-01-21 18:31:50|604.34|602.14|604.12|601.92|604.56|602.36|604.12|601.92|0
1642789920000|2022-01-21 18:32:00|604.78|602.58|605.45|603.25|605.45|603.25|603.9|601.7|0
1642789930000|2022-01-21 18:32:10|604.34|602.14|603.9|601.7|604.34|602.14|603.9|601.7|0
1642789940000|2022-01-21 18:32:20|604.34|602.14|603.79|601.59|604.34|602.14|603.79|601.59|0
1642789950000|2022-01-21 18:32:30|603.68|601.48|601.25|599.05|603.68|601.48|601.25|599.05|0
1642789960000|2022-01-21 18:32:40|602.57|600.37|601.91|599.71|602.57|600.37|601.69|599.49|0
1642789970000|2022-01-21 18:32:50|602.35|600.15|601.69|599.49|602.35|600.15|601.02|598.82|0
1642789980000|2022-01-21 18:33:00|601.91|599.71|602.02|599.82|602.02|599.82|601.25|599.05|0
1642789990000|2022-01-21 18:33:10|602.13|599.93|600.8|598.6|602.57|600.37|600.8|598.6|0
1642790000000|2022-01-21 18:33:20|599.7|597.5|600.8|598.6|600.8|598.6|599.7|597.5|0
1642790010000|2022-01-21 18:33:30|601.02|598.82|601.69|599.49|601.91|599.71|601.02|598.82|0
1642790020000|2022-01-21 18:33:40|602.13|599.93|601.02|598.82|602.13|599.93|600.8|598.6|0
1642790030000|2022-01-21 18:33:50|601.24|599.04|601.24|599.04|601.24|599.04|601.02|598.82|0
1642790040000|2022-01-21 18:34:00|601.02|598.82|600.8|598.6|601.02|598.82|600.8|598.6|0
1642790050000|2022-01-21 18:34:10|599.48|597.28|599.04|596.84|599.48|597.28|599.04|596.84|0
1642790060000|2022-01-21 18:34:20|598.6|596.4|598.38|596.18|599.48|597.28|598.38|596.18|0
1642790070000|2022-01-21 18:34:30|599.04|596.84|599.26|597.06|599.26|597.06|598.82|596.62|0
1642790080000|2022-01-21 18:34:40|599.92|597.72|600.58|598.38|600.58|598.38|599.92|597.72|0
1642790090000|2022-01-21 18:34:50|600.36|598.16|601.47|599.27|601.47|599.27|600.36|598.16|0
1642790100000|2022-01-21 18:35:00|601.24|599.04|602.57|600.37|602.57|600.37|601.24|599.04|0
1642790110000|2022-01-21 18:35:10|602.79|600.59|602.57|600.37|602.79|600.59|602.35|600.15|0
1642790120000|2022-01-21 18:35:20|603.46|601.26|602.79|600.59|604.12|601.92|602.79|600.59|0
1642790130000|2022-01-21 18:35:30|602.57|600.37|603.23|601.03|603.46|601.26|602.57|600.37|0
1642790140000|2022-01-21 18:35:40|603.9|601.7|603.23|601.03|604.12|601.92|603.23|601.03|0
1642790150000|2022-01-21 18:35:50|603.46|601.26|604.34|602.14|604.34|602.14|603.46|601.26|0
1642790160000|2022-01-21 18:36:00|603.68|601.48|601.91|599.71|603.68|601.48|601.91|599.71|0
1642790170000|2022-01-21 18:36:10|601.02|598.82|601.02|598.82|601.47|599.27|601.02|598.82|0
1642790180000|2022-01-21 18:36:20|601.91|599.71|602.35|600.15|602.57|600.37|601.69|599.49|0
1642790190000|2022-01-21 18:36:30|603.23|601.03|603.79|601.59|603.9|601.7|603.23|601.03|0
1642790200000|2022-01-21 18:36:40|603.23|601.03|603.01|600.81|603.23|601.03|602.91|600.71|0
1642790210000|2022-01-21 18:36:50|603.23|601.03|603.23|601.03|603.23|601.03|603.01|600.81|0
1642790220000|2022-01-21 18:37:00|603.01|600.81|602.13|599.93|603.01|600.81|602.13|599.93|0
1642790230000|2022-01-21 18:37:10|602.57|600.37|601.91|599.71|602.57|600.37|601.69|599.49|0
1642790240000|2022-01-21 18:37:20|601.69|599.49|600.58|598.38|601.69|599.49|600.58|598.38|0
1642790250000|2022-01-21 18:37:30|601.02|598.82|600.58|598.38|601.24|599.04|600.58|598.38|0
1642790260000|2022-01-21 18:37:40|599.7|597.5|599.48|597.28|599.7|597.5|598.82|596.62|0
1642790270000|2022-01-21 18:37:50|599.26|597.06|599.04|596.84|599.26|597.06|598.6|596.4|0
1642790280000|2022-01-21 18:38:00|599.26|597.06|599.26|597.06|599.48|597.28|599.26|597.06|0
1642790290000|2022-01-21 18:38:10|598.15|595.95|597.05|594.85|598.15|595.95|596.61|594.41|0
1642790300000|2022-01-21 18:38:20|597.27|595.07|596.83|594.63|597.27|595.07|596.61|594.41|0
1642790310000|2022-01-21 18:38:30|596.39|594.19|593.97|591.77|596.39|594.19|593.97|591.77|0
1642790320000|2022-01-21 18:38:40|593.53|591.33|592.43|590.23|593.53|591.33|592.43|590.23|0
1642790330000|2022-01-21 18:38:50|592.32|590.12|593.31|591.11|593.31|591.11|592.32|590.12|0
1642790340000|2022-01-21 18:39:00|593.97|591.77|593.97|591.77|593.97|591.77|593.75|591.55|0
1642790350000|2022-01-21 18:39:10|593.31|591.11|594.19|591.99|594.19|591.99|593.31|591.11|0
1642790360000|2022-01-21 18:39:20|595.4|593.2|595.51|593.31|595.51|593.31|595.29|593.09|0
1642790370000|2022-01-21 18:39:30|596.17|593.97|596.39|594.19|596.83|594.63|596.17|593.97|0
1642790380000|2022-01-21 18:39:40|596.83|594.63|596.83|594.63|596.83|594.63|596.39|594.19|0
1642790390000|2022-01-21 18:39:50|597.49|595.29|597.05|594.85|597.49|595.29|597.05|594.85|0
1642790400000|2022-01-21 18:40:00|596.83|594.63|597.05|594.85|597.49|595.29|596.83|594.63|0
1642790410000|2022-01-21 18:40:10|596.83|594.63|596.83|594.63|597.05|594.85|596.61|594.41|0
1642790420000|2022-01-21 18:40:20|596.61|594.41|596.17|593.97|596.61|594.41|595.95|593.75|0
1642790430000|2022-01-21 18:40:30|596.61|594.41|596.17|593.97|596.61|594.41|596.17|593.97|0
1642790440000|2022-01-21 18:40:40|597.05|594.85|597.71|595.51|598.05|595.85|597.05|594.85|0
1642790450000|2022-01-21 18:40:50|597.39|595.19|595.73|593.53|597.39|595.19|595.73|593.53|0
1642790460000|2022-01-21 18:41:00|595.84|593.64|593.42|591.22|595.84|593.64|593.42|591.22|0
1642790470000|2022-01-21 18:41:10|592.65|590.45|594.63|592.43|594.63|592.43|592.65|590.45|0
1642790480000|2022-01-21 18:41:20|594.41|592.21|594.52|592.32|594.52|592.32|593.97|591.77|0
1642790490000|2022-01-21 18:41:30|593.75|591.55|593.53|591.33|593.97|591.77|593.53|591.33|0
1642790500000|2022-01-21 18:41:40|594.41|592.21|594.3|592.1|594.41|592.21|593.97|591.77|0
1642790510000|2022-01-21 18:41:50|593.31|591.11|592.87|590.67|593.31|591.11|592.76|590.56|0
1642790520000|2022-01-21 18:42:00|592.1|589.9|592.87|590.67|592.87|590.67|592.1|589.9|0
1642790530000|2022-01-21 18:42:10|592.21|590.01|591.33|589.13|592.21|590.01|591.11|588.91|0
1642790540000|2022-01-21 18:42:20|591.55|589.35|591.33|589.13|591.55|589.35|591.11|588.91|0
1642790550000|2022-01-21 18:42:30|591.44|589.24|591.99|589.79|591.99|589.79|591.44|589.24|0
1642790560000|2022-01-21 18:42:40|592.87|590.67|593.42|591.22|593.42|591.22|592.87|590.67|0
1642790570000|2022-01-21 18:42:50|593.97|591.77|593.53|591.33|593.97|591.77|593.53|591.33|0
1642790580000|2022-01-21 18:43:00|593.31|591.11|593.53|591.33|593.53|591.33|592.65|590.45|0
1642790590000|2022-01-21 18:43:10|593.75|591.55|593.97|591.77|593.97|591.77|593.75|591.55|0
1642790600000|2022-01-21 18:43:20|594.63|592.43|593.53|591.33|594.63|592.43|593.31|591.11|0
1642790610000|2022-01-21 18:43:30|593.42|591.22|593.75|591.55|593.75|591.55|593.42|591.22|0
1642790620000|2022-01-21 18:43:40|593.97|591.77|593.75|591.55|593.97|591.77|593.53|591.33|0
1642790630000|2022-01-21 18:43:50|594.41|592.21|593.53|591.33|594.41|592.21|593.53|591.33|0
1642790640000|2022-01-21 18:44:00|594.19|591.99|593.31|591.11|594.19|591.99|592.87|590.67|0
1642790650000|2022-01-21 18:44:10|593.53|591.33|594.08|591.88|594.08|591.88|593.53|591.33|0
1642790660000|2022-01-21 18:44:20|594.63|592.43|594.85|592.65|594.96|592.76|594.63|592.43|0
1642790670000|2022-01-21 18:44:30|595.07|592.87|595.07|592.87|595.51|593.31|595.07|592.87|0
1642790680000|2022-01-21 18:44:40|594.85|592.65|595.29|593.09|595.29|593.09|594.85|592.65|0
1642790690000|2022-01-21 18:44:50|594.63|592.43|594.63|592.43|594.85|592.65|594.41|592.21|0
1642790700000|2022-01-21 18:45:00|594.52|592.32|593.2|591|594.52|592.32|593.2|591|0
1642790710000|2022-01-21 18:45:10|593.53|591.33|595.29|593.09|595.29|593.09|593.53|591.33|0
1642790720000|2022-01-21 18:45:20|594.85|592.65|595.07|592.87|596.39|594.19|594.85|592.65|0
1642790730000|2022-01-21 18:45:30|594.3|592.1|594.63|592.43|594.63|592.43|594.3|592.1|0
1642790740000|2022-01-21 18:45:40|595.51|593.31|595.51|593.31|595.51|593.31|594.85|592.65|0
1642790750000|2022-01-21 18:45:50|596.17|593.97|596.28|594.08|596.83|594.63|596.17|593.97|0
1642790760000|2022-01-21 18:46:00|596.39|594.19|595.95|593.75|596.39|594.19|595.95|593.75|0
1642790770000|2022-01-21 18:46:10|595.29|593.09|595.73|593.53|595.73|593.53|593.97|591.77|0
1642790780000|2022-01-21 18:46:20|596.39|594.19|595.95|593.75|596.5|594.3|595.95|593.75|0
1642790790000|2022-01-21 18:46:30|596.17|593.97|598.15|595.95|598.37|596.17|596.17|593.97|0
1642790800000|2022-01-21 18:46:40|598.37|596.17|597.93|595.73|598.37|596.17|597.71|595.51|0
1642790810000|2022-01-21 18:46:50|597.71|595.51|598.81|596.61|598.81|596.61|597.71|595.51|0
1642790820000|2022-01-21 18:47:00|598.59|596.39|598.15|595.95|598.59|596.39|597.93|595.73|0
1642790830000|2022-01-21 18:47:10|599.26|597.06|600.36|598.16|600.8|598.6|599.26|597.06|0
1642790840000|2022-01-21 18:47:20|600.25|598.05|601.68|599.48|601.68|599.48|600.25|598.05|0
1642790850000|2022-01-21 18:47:30|600.58|598.38|599.7|597.5|600.58|598.38|599.7|597.5|0
1642790860000|2022-01-21 18:47:40|599.59|597.39|599.7|597.5|600.14|597.94|599.59|597.39|0
1642790870000|2022-01-21 18:47:50|599.92|597.72|599.59|597.39|599.92|597.72|599.59|597.39|0
1642790880000|2022-01-21 18:48:00|599.25|597.05|599.29|597.09|599.51|597.31|599.25|597.05|0
1642790890000|2022-01-21 18:48:10|598.85|596.65|598.96|596.76|599.29|597.09|598.85|596.65|0
1642790900000|2022-01-21 18:48:20|598.85|596.65|600.61|598.41|600.61|598.41|598.85|596.65|0
1642790910000|2022-01-21 18:48:30|601.5|599.3|601.5|599.3|601.5|599.3|601.27|599.07|0
1642790920000|2022-01-21 18:48:40|601.27|599.07|601.5|599.3|601.72|599.52|601.27|599.07|0
1642790930000|2022-01-21 18:48:50|600.83|598.63|601.27|599.07|601.72|599.52|600.83|598.63|0
1642790940000|2022-01-21 18:49:00|600.61|598.41|599.51|597.31|600.61|598.41|599.51|597.31|0
1642790950000|2022-01-21 18:49:10|597.52|595.32|596.76|594.56|597.74|595.54|596.76|594.56|0
1642790960000|2022-01-21 18:49:20|596.64|594.44|598.63|596.43|598.63|596.43|596.64|594.44|0
1642790970000|2022-01-21 18:49:30|598.85|596.65|598.08|595.88|598.85|596.65|598.08|595.88|0
1642790980000|2022-01-21 18:49:40|596.42|594.22|596.42|594.22|596.54|594.34|596.2|594|0
1642790990000|2022-01-21 18:49:50|596.86|594.66|595.76|593.56|596.86|594.66|595.76|593.56|0
1642791000000|2022-01-21 18:50:00|596.86|594.66|595.32|593.12|596.86|594.66|595.32|593.12|0
1642791010000|2022-01-21 18:50:10|592.46|590.26|591.36|589.16|592.46|590.26|591.36|589.16|0
1642791020000|2022-01-21 18:50:20|590.05|587.85|591.8|589.6|591.8|589.6|590.05|587.85|0
1642791030000|2022-01-21 18:50:30|591.58|589.38|593.56|591.36|593.56|591.36|591.58|589.38|0
1642791040000|2022-01-21 18:50:40|594|591.8|593.12|590.92|594|591.8|593.12|590.92|0
1642791050000|2022-01-21 18:50:50|593.78|591.58|593.56|591.36|593.78|591.58|593.56|591.36|0
1642791060000|2022-01-21 18:51:00|593.78|591.58|596.42|594.22|596.42|594.22|593.78|591.58|0
1642791070000|2022-01-21 18:51:10|595.76|593.56|595.98|593.78|596.2|594|595.76|593.56|0
1642791080000|2022-01-21 18:51:20|596.64|594.44|596.64|594.44|597.52|595.32|596.64|594.44|0
1642791090000|2022-01-21 18:51:30|597.08|594.88|596.86|594.66|597.08|594.88|596.86|594.66|0
1642791100000|2022-01-21 18:51:40|597.3|595.1|596.86|594.66|597.3|595.1|596.86|594.66|0
1642791110000|2022-01-21 18:51:50|597.3|595.1|597.08|594.88|597.86|595.66|597.08|594.88|0
1642791120000|2022-01-21 18:52:00|597.74|595.54|596.86|594.66|597.74|595.54|596.86|594.66|0
1642791130000|2022-01-21 18:52:10|597.96|595.76|598.63|596.43|598.63|596.43|597.96|595.76|0
1642791140000|2022-01-21 18:52:20|596.64|594.44|596.86|594.66|596.86|594.66|595.76|593.56|0
1642791150000|2022-01-21 18:52:30|597.08|594.88|597.08|594.88|597.08|594.88|597.08|594.88|0
1642791160000|2022-01-21 18:52:40|596.86|594.66|596.86|594.66|596.86|594.66|596.64|594.44|0
1642791170000|2022-01-21 18:52:50|594.66|592.46|594.88|592.68|595.65|593.45|594.66|592.46|0
1642791180000|2022-01-21 18:53:00|594.44|592.24|594.66|592.46|595.1|592.9|594.44|592.24|0
1642791190000|2022-01-21 18:53:10|596.09|593.89|596.42|594.22|596.86|594.66|596.09|593.89|0
1642791200000|2022-01-21 18:53:20|596.64|594.44|597.3|595.1|597.3|595.1|596.2|594|0
1642791210000|2022-01-21 18:53:30|597.08|594.88|595.98|593.78|597.08|594.88|595.98|593.78|0
1642791220000|2022-01-21 18:53:40|595.76|593.56|596.64|594.44|596.64|594.44|595.76|593.56|0
1642791240000|2022-01-21 18:54:00|596.86|594.66|595.54|593.34|596.86|594.66|595.1|592.9|0
1642791250000|2022-01-21 18:54:10|594.22|592.02|593.34|591.14|594.22|592.02|593.34|591.14|0
1642791260000|2022-01-21 18:54:20|593.89|591.69|594.66|592.46|594.88|592.68|593.89|591.69|0
1642791270000|2022-01-21 18:54:30|593.34|591.14|594.88|592.68|594.88|592.68|593.34|591.14|0
1642791280000|2022-01-21 18:54:40|595.54|593.34|595.1|592.9|595.54|593.34|595.1|592.9|0
1642791290000|2022-01-21 18:54:50|595.32|593.12|595.1|592.9|595.32|593.12|595.1|592.9|0
1642791300000|2022-01-21 18:55:00|595.32|593.12|595.54|593.34|595.54|593.34|595.1|592.9|0
1642791310000|2022-01-21 18:55:10|595.1|592.9|594.44|592.24|595.65|593.45|594.44|592.24|0
1642791320000|2022-01-21 18:55:20|594.88|592.68|596.2|594|596.2|594|594.88|592.68|0
1642791330000|2022-01-21 18:55:30|595.98|593.78|596.2|594|596.2|594|595.98|593.78|0
1642791340000|2022-01-21 18:55:40|596.42|594.22|597.96|595.76|597.96|595.76|596.42|594.22|0
1642791350000|2022-01-21 18:55:50|598.18|595.98|598.4|596.2|598.4|596.2|598.18|595.98|0
1642791360000|2022-01-21 18:56:00|597.96|595.76|597.96|595.76|598.18|595.98|597.96|595.76|0
1642791370000|2022-01-21 18:56:10|598.4|596.2|598.18|595.98|598.4|596.2|598.18|595.98|0
1642791380000|2022-01-21 18:56:20|598.62|596.42|599.29|597.09|599.29|597.09|598.4|596.2|0
1642791390000|2022-01-21 18:56:30|599.95|597.75|599.07|596.87|599.95|597.75|599.07|596.87|0
1642791400000|2022-01-21 18:56:40|599.51|597.31|599.73|597.53|599.73|597.53|599.51|597.31|0
1642791410000|2022-01-21 18:56:50|599.51|597.31|597.74|595.54|599.51|597.31|597.74|595.54|0
1642791420000|2022-01-21 18:57:00|598.4|596.2|597.74|595.54|598.4|596.2|597.74|595.54|0
1642791430000|2022-01-21 18:57:10|597.96|595.76|597.74|595.54|598.4|596.2|597.74|595.54|0
1642791440000|2022-01-21 18:57:20|598.62|596.42|599.73|597.53|599.95|597.75|598.62|596.42|0
1642791450000|2022-01-21 18:57:30|599.51|597.31|599.51|597.31|599.95|597.75|599.51|597.31|0
1642791460000|2022-01-21 18:57:40|599.4|597.2|597.08|594.88|599.4|597.2|597.08|594.88|0
1642791470000|2022-01-21 18:57:50|596.86|594.66|597.3|595.1|597.3|595.1|596.64|594.44|0
1642791480000|2022-01-21 18:58:00|597.08|594.88|597.3|595.1|597.3|595.1|597.08|594.88|0
1642791490000|2022-01-21 18:58:10|596.31|594.11|597.74|595.54|597.74|595.54|596.31|594.11|0
1642791500000|2022-01-21 18:58:20|597.52|595.32|598.18|595.98|598.18|595.98|597.52|595.32|0
1642791510000|2022-01-21 18:58:30|599.73|597.53|599.95|597.75|599.95|597.75|599.51|597.31|0
1642791520000|2022-01-21 18:58:40|601.71|599.51|602.38|600.18|603.04|600.84|601.71|599.51|0
1642791530000|2022-01-21 18:58:50|602.82|600.62|604.59|602.39|604.59|602.39|602.82|600.62|0
1642791540000|2022-01-21 18:59:00|604.15|601.95|603.48|601.28|604.15|601.95|603.04|600.84|0
1642791550000|2022-01-21 18:59:10|603.04|600.84|603.48|601.28|603.93|601.73|603.04|600.84|0
1642791560000|2022-01-21 18:59:20|604.37|602.17|605.47|603.27|605.92|603.72|604.37|602.17|0
1642791570000|2022-01-21 18:59:30|607.25|605.05|605.92|603.72|607.25|605.05|605.92|603.72|0
1642791580000|2022-01-21 18:59:40|605.47|603.27|605.25|603.05|605.7|603.5|605.25|603.05|0
1642791590000|2022-01-21 18:59:50|605.47|603.27|603.93|601.73|605.47|603.27|603.93|601.73|0
1642791600000|2022-01-21 19:00:00|604.15|601.95|602.38|600.18|604.15|601.95|602.38|600.18|0
1642791610000|2022-01-21 19:00:10|601.49|599.29|603.26|601.06|603.26|601.06|601.49|599.29|0
1642791620000|2022-01-21 19:00:20|603.7|601.5|602.38|600.18|603.7|601.5|601.94|599.74|0
1642791630000|2022-01-21 19:00:30|602.6|600.4|601.49|599.29|602.6|600.4|601.27|599.07|0
1642791640000|2022-01-21 19:00:40|602.6|600.4|601.94|599.74|602.6|600.4|601.71|599.51|0
1642791650000|2022-01-21 19:00:50|602.49|600.29|600.83|598.63|602.49|600.29|600.83|598.63|0
1642791660000|2022-01-21 19:01:00|601.39|599.19|603.26|601.06|603.26|601.06|601.27|599.07|0
1642791670000|2022-01-21 19:01:10|602.05|599.85|604.15|601.95|604.15|601.95|601.61|599.41|0
1642791680000|2022-01-21 19:01:20|605.25|603.05|604.59|602.39|605.25|603.05|604.59|602.39|0
1642791690000|2022-01-21 19:01:30|604.81|602.61|604.81|602.61|604.81|602.61|604.59|602.39|0
1642791700000|2022-01-21 19:01:40|604.59|602.39|603.93|601.73|604.59|602.39|603.93|601.73|0
1642791710000|2022-01-21 19:01:50|603.7|601.5|603.92|601.72|604.37|602.17|603.7|601.5|0
1642791720000|2022-01-21 19:02:00|603.7|601.5|603.04|600.84|603.7|601.5|603.04|600.84|0
1642791730000|2022-01-21 19:02:10|604.59|602.39|603.92|601.72|605.03|602.83|603.92|601.72|0
1642791740000|2022-01-21 19:02:20|603.48|601.28|603.48|601.28|603.48|601.28|603.04|600.84|0
1642791750000|2022-01-21 19:02:30|603.26|601.06|603.26|601.06|603.7|601.5|603.26|601.06|0
1642791760000|2022-01-21 19:02:40|602.82|600.62|603.04|600.84|603.04|600.84|602.6|600.4|0
1642791770000|2022-01-21 19:02:50|603.26|601.06|602.6|600.4|603.26|601.06|602.6|600.4|0
1642791780000|2022-01-21 19:03:00|603.48|601.28|600.83|598.63|603.48|601.28|600.83|598.63|0
1642791790000|2022-01-21 19:03:10|601.27|599.07|601.71|599.51|601.71|599.51|599.95|597.75|0
1642791800000|2022-01-21 19:03:20|602.16|599.96|603.92|601.72|603.92|601.72|602.16|599.96|0
1642791810000|2022-01-21 19:03:30|605.03|602.83|604.81|602.61|605.03|602.83|604.59|602.39|0
1642791820000|2022-01-21 19:03:40|604.15|601.95|603.26|601.06|604.15|601.95|603.04|600.84|0
1642791830000|2022-01-21 19:03:50|602.38|600.18|602.38|600.18|602.38|600.18|601.71|599.51|0
1642791840000|2022-01-21 19:04:00|601.93|599.73|599.73|597.53|601.93|599.73|599.73|597.53|0
1642791850000|2022-01-21 19:04:10|600.39|598.19|600.61|598.41|600.61|598.41|600.17|597.97|0
1642791860000|2022-01-21 19:04:20|600.72|598.52|600.39|598.19|601.05|598.85|600.39|598.19|0
1642791870000|2022-01-21 19:04:30|600.17|597.97|599.95|597.75|600.17|597.97|599.95|597.75|0
1642791880000|2022-01-21 19:04:40|600.17|597.97|600.61|598.41|600.83|598.63|600.17|597.97|0
1642791890000|2022-01-21 19:04:50|600.39|598.19|600.61|598.41|600.61|598.41|600.17|597.97|0
1642791900000|2022-01-21 19:05:00|601.05|598.85|599.06|596.86|601.05|598.85|599.06|596.86|0
1642791910000|2022-01-21 19:05:10|599.28|597.08|597.74|595.54|599.28|597.08|597.74|595.54|0
1642791920000|2022-01-21 19:05:20|598.62|596.42|599.18|596.98|599.73|597.53|598.62|596.42|0
1642791930000|2022-01-21 19:05:30|598.62|596.42|598.18|595.98|598.84|596.64|598.18|595.98|0
1642791940000|2022-01-21 19:05:40|597.96|595.76|597.96|595.76|598.08|595.88|597.08|594.88|0
1642791950000|2022-01-21 19:05:50|598.18|595.98|598.4|596.2|598.4|596.2|597.74|595.54|0
1642791960000|2022-01-21 19:06:00|598.18|595.98|595.98|593.78|598.18|595.98|595.98|593.78|0
1642791970000|2022-01-21 19:06:10|596.09|593.89|596.2|594|596.2|594|595.32|593.12|0
1642791980000|2022-01-21 19:06:20|595.98|593.78|595.32|593.12|595.98|593.78|594.66|592.46|0
1642791990000|2022-01-21 19:06:30|595.54|593.34|595.54|593.34|595.54|593.34|595.1|592.9|0
1642792000000|2022-01-21 19:06:40|596.09|593.89|595.76|593.56|596.09|593.89|595.54|593.34|0
1642792010000|2022-01-21 19:06:50|596.42|594.22|596.42|594.22|596.42|594.22|595.98|593.78|0
1642792020000|2022-01-21 19:07:00|597.08|594.88|598.84|596.64|598.84|596.64|597.08|594.88|0
1642792030000|2022-01-21 19:07:10|599.06|596.86|599.95|597.75|600.17|597.97|599.06|596.86|0
1642792040000|2022-01-21 19:07:20|599.73|597.53|600.39|598.19|600.39|598.19|599.28|597.08|0
1642792050000|2022-01-21 19:07:30|600.61|598.41|601.05|598.85|601.05|598.85|600.61|598.41|0
1642792060000|2022-01-21 19:07:40|601.27|599.07|599.73|597.53|601.27|599.07|599.73|597.53|0
1642792070000|2022-01-21 19:07:50|599.5|597.3|599.84|597.64|599.84|597.64|599.28|597.08|0
1642792080000|2022-01-21 19:08:00|599.95|597.75|600.83|598.63|601.05|598.85|599.95|597.75|0
1642792090000|2022-01-21 19:08:10|599.95|597.75|601.05|598.85|601.05|598.85|599.95|597.75|0
1642792100000|2022-01-21 19:08:20|600.83|598.63|601.16|598.96|601.71|599.51|600.83|598.63|0
1642792110000|2022-01-21 19:08:30|601.05|598.85|601.93|599.73|602.15|599.95|601.05|598.85|0
1642792120000|2022-01-21 19:08:40|601.49|599.29|602.49|600.29|602.6|600.4|601.49|599.29|0
1642792130000|2022-01-21 19:08:50|601.49|599.29|602.15|599.95|602.15|599.95|601.27|599.07|0
1642792140000|2022-01-21 19:09:00|602.38|600.18|602.15|599.95|602.38|600.18|601.93|599.73|0
1642792150000|2022-01-21 19:09:10|602.38|600.18|602.15|599.95|602.82|600.62|602.15|599.95|0
1642792160000|2022-01-21 19:09:20|601.93|599.73|601.27|599.07|602.6|600.4|601.27|599.07|0
1642792170000|2022-01-21 19:09:30|601.49|599.29|600.39|598.19|601.93|599.73|600.39|598.19|0
1642792180000|2022-01-21 19:09:40|601.93|599.73|602.6|600.4|602.6|600.4|601.93|599.73|0
1642792190000|2022-01-21 19:09:50|601.93|599.73|602.82|600.62|602.82|600.62|601.93|599.73|0
1642792200000|2022-01-21 19:10:00|602.27|600.07|602.15|599.95|602.27|600.07|601.61|599.41|0
1642792210000|2022-01-21 19:10:10|601.27|599.07|601.27|599.07|601.71|599.51|601.05|598.85|0
1642792220000|2022-01-21 19:10:20|601.05|598.85|600.39|598.19|601.05|598.85|600.17|597.97|0
1642792230000|2022-01-21 19:10:30|600.17|597.97|600.39|598.19|600.83|598.63|600.17|597.97|0
1642792240000|2022-01-21 19:10:40|600.17|597.97|600.17|597.97|600.17|597.97|600.17|597.97|0
1642792250000|2022-01-21 19:10:50|600.39|598.19|601.49|599.29|601.49|599.29|600.39|598.19|0
1642792260000|2022-01-21 19:11:00|601.71|599.51|601.49|599.29|601.71|599.51|601.27|599.07|0
1642792270000|2022-01-21 19:11:10|601.27|599.07|601.49|599.29|601.49|599.29|601.27|599.07|0
1642792280000|2022-01-21 19:11:20|602.15|599.95|602.38|600.18|602.38|600.18|602.15|599.95|0
1642792290000|2022-01-21 19:11:30|602.82|600.62|602.82|600.62|602.82|600.62|602.38|600.18|0
1642792300000|2022-01-21 19:11:40|602.38|600.18|603.04|600.84|603.04|600.84|602.38|600.18|0
1642792310000|2022-01-21 19:11:50|603.48|601.28|603.26|601.06|603.48|601.28|603.26|601.06|0
1642792320000|2022-01-21 19:12:00|602.6|600.4|603.04|600.84|603.26|601.06|602.6|600.4|0
1642792330000|2022-01-21 19:12:10|602.93|600.73|602.6|600.4|603.04|600.84|602.6|600.4|0
1642792340000|2022-01-21 19:12:20|603.04|600.84|603.04|600.84|603.48|601.28|602.82|600.62|0
1642792350000|2022-01-21 19:12:30|603.15|600.95|603.26|601.06|603.26|601.06|602.82|600.62|0
1642792360000|2022-01-21 19:12:40|603.48|601.28|603.26|601.06|603.82|601.62|603.26|601.06|0
1642792370000|2022-01-21 19:12:50|602.6|600.4|602.6|600.4|602.82|600.62|602.6|600.4|0
1642792380000|2022-01-21 19:13:00|602.15|599.95|603.04|600.84|603.6|601.4|602.15|599.95|0
1642792390000|2022-01-21 19:13:10|603.26|601.06|602.27|600.07|603.48|601.28|602.27|600.07|0
1642792400000|2022-01-21 19:13:20|602.6|600.4|602.27|600.07|602.6|600.4|602.15|599.95|0
1642792410000|2022-01-21 19:13:30|600.61|598.41|599.94|597.74|600.61|598.41|599.72|597.52|0
1642792420000|2022-01-21 19:13:40|599.28|597.08|600.28|598.08|600.28|598.08|598.74|596.54|0
1642792430000|2022-01-21 19:13:50|600.39|598.19|599.5|597.3|600.39|598.19|599.5|597.3|0
1642792440000|2022-01-21 19:14:00|599.28|597.08|598.4|596.2|599.28|597.08|598.4|596.2|0
1642792450000|2022-01-21 19:14:10|597.96|595.76|598.62|596.42|599.06|596.86|597.96|595.76|0
1642792460000|2022-01-21 19:14:20|598.84|596.64|601.71|599.51|601.71|599.51|598.84|596.64|0
1642792470000|2022-01-21 19:14:30|601.49|599.29|601.49|599.29|602.37|600.17|601.49|599.29|0
1642792480000|2022-01-21 19:14:40|602.15|599.95|602.27|600.07|602.27|600.07|601.71|599.51|0
1642792490000|2022-01-21 19:14:50|603.04|600.84|601.71|599.51|603.04|600.84|601.71|599.51|0
1642792500000|2022-01-21 19:15:00|602.05|599.85|600.94|598.74|602.05|599.85|600.94|598.74|0
1642792510000|2022-01-21 19:15:10|601.05|598.85|600.5|598.3|601.05|598.85|600.17|597.97|0
1642792520000|2022-01-21 19:15:20|600.94|598.74|599.72|597.52|600.94|598.74|599.72|597.52|0
1642792530000|2022-01-21 19:15:30|600.17|597.97|599.5|597.3|600.39|598.19|599.5|597.3|0
1642792540000|2022-01-21 19:15:40|597.96|595.76|597.96|595.76|597.96|595.76|597.52|595.32|0
1642792550000|2022-01-21 19:15:50|598.18|595.98|598.18|595.98|598.18|595.98|597.74|595.54|0
1642792560000|2022-01-21 19:16:00|597.96|595.76|600.39|598.19|600.39|598.19|597.96|595.76|0
1642792570000|2022-01-21 19:16:10|601.05|598.85|601.93|599.73|601.93|599.73|601.05|598.85|0
1642792580000|2022-01-21 19:16:20|601.71|599.51|601.93|599.73|601.93|599.73|601.71|599.51|0
1642792590000|2022-01-21 19:16:30|601.71|599.51|601.38|599.18|601.83|599.63|601.38|599.18|0
1642792600000|2022-01-21 19:16:40|601.49|599.29|600.83|598.63|601.49|599.29|600.61|598.41|0
1642792610000|2022-01-21 19:16:50|600.61|598.41|601.49|599.29|601.49|599.29|600.61|598.41|0
1642792620000|2022-01-21 19:17:00|601.83|599.63|602.37|600.17|602.37|600.17|601.83|599.63|0
1642792630000|2022-01-21 19:17:10|602.82|600.62|602.59|600.39|602.82|600.62|602.37|600.17|0
1642792640000|2022-01-21 19:17:20|602.82|600.62|602.37|600.17|603.04|600.84|602.37|600.17|0
1642792650000|2022-01-21 19:17:30|601.71|599.51|602.15|599.95|602.15|599.95|601.71|599.51|0
1642792660000|2022-01-21 19:17:40|602.37|600.17|602.15|599.95|602.37|600.17|602.15|599.95|0
1642792670000|2022-01-21 19:17:50|601.93|599.73|601.93|599.73|602.15|599.95|601.93|599.73|0
1642792680000|2022-01-21 19:18:00|601.49|599.29|600.16|597.96|601.49|599.29|600.16|597.96|0
1642792690000|2022-01-21 19:18:10|599.94|597.74|601.71|599.51|601.71|599.51|599.94|597.74|0
1642792700000|2022-01-21 19:18:20|601.05|598.85|601.49|599.29|601.71|599.51|601.05|598.85|0
1642792710000|2022-01-21 19:18:30|601.6|599.4|602.82|600.62|602.82|600.62|601.6|599.4|0
1642792720000|2022-01-21 19:18:40|603.04|600.84|601.93|599.73|603.04|600.84|601.93|599.73|0
1642792730000|2022-01-21 19:18:50|602.15|599.95|602.15|599.95|602.15|599.95|602.15|599.95|0
1642792740000|2022-01-21 19:19:00|601.71|599.51|601.93|599.73|601.93|599.73|601.71|599.51|0
1642792750000|2022-01-21 19:19:10|601.71|599.51|601.93|599.73|602.15|599.95|601.71|599.51|0
1642792760000|2022-01-21 19:19:20|601.27|599.07|601.71|599.51|601.93|599.73|601.27|599.07|0
1642792770000|2022-01-21 19:19:30|602.05|599.85|601.93|599.73|602.05|599.85|601.49|599.29|0
1642792780000|2022-01-21 19:19:40|601.71|599.51|602.93|600.73|602.93|600.73|601.71|599.51|0
1642792790000|2022-01-21 19:19:50|602.82|600.62|602.59|600.39|602.82|600.62|602.49|600.29|0
1642792800000|2022-01-21 19:20:00|601.93|599.73|603.04|600.84|603.04|600.84|601.71|599.51|0
1642792810000|2022-01-21 19:20:10|602.59|600.39|604.14|601.94|604.14|601.94|602.59|600.39|0
1642792820000|2022-01-21 19:20:20|605.25|603.05|605.25|603.05|605.91|603.71|605.25|603.05|0
1642792830000|2022-01-21 19:20:30|605.47|603.27|604.81|602.61|605.69|603.49|604.81|602.61|0
1642792840000|2022-01-21 19:20:40|604.59|602.39|604.36|602.16|604.59|602.39|604.14|601.94|0
1642792850000|2022-01-21 19:20:50|603.92|601.72|602.59|600.39|603.92|601.72|602.59|600.39|0
1642792860000|2022-01-21 19:21:00|601.93|599.73|599.94|597.74|601.93|599.73|599.94|597.74|0
1642792870000|2022-01-21 19:21:10|599.72|597.52|600.06|597.86|600.06|597.86|599.06|596.86|0
1642792880000|2022-01-21 19:21:20|600.16|597.96|600.38|598.18|601.49|599.29|600.16|597.96|0
1642792890000|2022-01-21 19:21:30|600.61|598.41|600.38|598.18|600.61|598.41|600.38|598.18|0
1642792900000|2022-01-21 19:21:40|600.61|598.41|601.49|599.29|601.49|599.29|600.61|598.41|0
1642792910000|2022-01-21 19:21:50|601.38|599.18|601.93|599.73|601.93|599.73|601.05|598.85|0
1642792920000|2022-01-21 19:22:00|600.83|598.63|601.49|599.29|601.71|599.51|600.83|598.63|0
1642792930000|2022-01-21 19:22:10|602.59|600.39|603.26|601.06|603.26|601.06|602.15|599.95|0
1642792940000|2022-01-21 19:22:20|603.04|600.84|602.37|600.17|603.04|600.84|602.37|600.17|0
1642792950000|2022-01-21 19:22:30|602.15|599.95|602.81|600.61|603.48|601.28|602.15|599.95|0
1642792960000|2022-01-21 19:22:40|602.93|600.73|603.48|601.28|603.48|601.28|602.81|600.61|0
1642792970000|2022-01-21 19:22:50|603.26|601.06|602.37|600.17|603.26|601.06|602.37|600.17|0
1642792980000|2022-01-21 19:23:00|602.15|599.95|602.37|600.17|602.81|600.61|602.15|599.95|0
1642792990000|2022-01-21 19:23:10|602.15|599.95|601.71|599.51|602.37|600.17|601.71|599.51|0
1642793000000|2022-01-21 19:23:20|601.49|599.29|601.49|599.29|601.49|599.29|601.27|599.07|0
1642793010000|2022-01-21 19:23:30|601.05|598.85|600.38|598.18|601.05|598.85|600.38|598.18|0
1642793020000|2022-01-21 19:23:40|601.49|599.29|602.15|599.95|602.15|599.95|601.27|599.07|0
1642793030000|2022-01-21 19:23:50|601.49|599.29|600.61|598.41|601.49|599.29|600.38|598.18|0
1642793040000|2022-01-21 19:24:00|600.16|597.96|598.62|596.42|600.16|597.96|598.62|596.42|0
1642793050000|2022-01-21 19:24:10|599.06|596.86|598.4|596.2|599.06|596.86|598.4|596.2|0
1642793060000|2022-01-21 19:24:20|597.52|595.32|598.84|596.64|598.84|596.64|597.52|595.32|0
1642793070000|2022-01-21 19:24:30|599.06|596.86|598.62|596.42|599.06|596.86|598.4|596.2|0
1642793080000|2022-01-21 19:24:40|597.52|595.32|597.52|595.32|597.52|595.32|596.86|594.66|0
1642793090000|2022-01-21 19:24:50|597.3|595.1|597.3|595.1|597.3|595.1|597.08|594.88|0
1642793100000|2022-01-21 19:25:00|597.74|595.54|598.62|596.42|598.62|596.42|597.74|595.54|0
1642793110000|2022-01-21 19:25:10|599.5|597.3|599.72|597.52|599.94|597.74|599.5|597.3|0
1642793120000|2022-01-21 19:25:20|599.84|597.64|600.72|598.52|600.72|598.52|599.84|597.64|0
1642793130000|2022-01-21 19:25:30|600.6|598.4|600.6|598.4|600.6|598.4|600.38|598.18|0
1642793140000|2022-01-21 19:25:40|601.05|598.85|601.82|599.62|601.93|599.73|601.05|598.85|0
1642793150000|2022-01-21 19:25:50|601.93|599.73|602.59|600.39|602.81|600.61|601.93|599.73|0
1642793160000|2022-01-21 19:26:00|602.37|600.17|601.93|599.73|602.37|600.17|601.93|599.73|0
1642793170000|2022-01-21 19:26:10|602.37|600.17|604.36|602.16|604.36|602.16|602.37|600.17|0
1642793180000|2022-01-21 19:26:20|604.14|601.94|605.14|602.94|605.14|602.94|604.14|601.94|0
1642793190000|2022-01-21 19:26:30|606.8|604.6|607.14|604.94|607.46|605.26|606.8|604.6|0
1642793200000|2022-01-21 19:26:40|607.46|605.26|608.57|606.37|608.79|606.59|607.46|605.26|0
1642793210000|2022-01-21 19:26:50|609.02|606.82|608.13|605.93|609.02|606.82|608.13|605.93|0
1642793220000|2022-01-21 19:27:00|608.35|606.15|609.13|606.93|609.13|606.93|608.35|606.15|0
1642793230000|2022-01-21 19:27:10|609.46|607.26|609.46|607.26|609.9|607.7|609.46|607.26|0
1642793240000|2022-01-21 19:27:20|609.68|607.48|609.68|607.48|609.68|607.48|609.24|607.04|0
1642793250000|2022-01-21 19:27:30|610.13|607.93|609.68|607.48|610.13|607.93|609.68|607.48|0
1642793260000|2022-01-21 19:27:40|609.46|607.26|609.9|607.7|609.9|607.7|609.24|607.04|0
1642793270000|2022-01-21 19:27:50|609.46|607.26|609.13|606.93|609.46|607.26|609.13|606.93|0
1642793280000|2022-01-21 19:28:00|608.79|606.59|609.9|607.7|609.9|607.7|608.79|606.59|0
1642793290000|2022-01-21 19:28:10|610.02|607.82|609.46|607.26|610.02|607.82|609.46|607.26|0
1642793300000|2022-01-21 19:28:20|609.9|607.7|611.68|609.48|611.68|609.48|609.9|607.7|0
1642793310000|2022-01-21 19:28:30|610.79|608.59|612.12|609.92|612.35|610.15|610.79|608.59|0
1642793320000|2022-01-21 19:28:40|612.79|610.59|611.68|609.48|612.79|610.59|611.68|609.48|0
1642793330000|2022-01-21 19:28:50|611.46|609.26|611.24|609.04|611.46|609.26|611.01|608.81|0
1642793340000|2022-01-21 19:29:00|611.01|608.81|611.9|609.7|611.9|609.7|611.01|608.81|0
1642793350000|2022-01-21 19:29:10|612.12|609.92|611.9|609.7|612.12|609.92|611.9|609.7|0
1642793360000|2022-01-21 19:29:20|612.12|609.92|611.24|609.04|612.12|609.92|611.24|609.04|0
1642793370000|2022-01-21 19:29:30|611.9|609.7|612.57|610.37|612.57|610.37|611.9|609.7|0
1642793380000|2022-01-21 19:29:40|612.79|610.59|612.79|610.59|612.79|610.59|612.57|610.37|0
1642793390000|2022-01-21 19:29:50|612.57|610.37|611.9|609.7|612.57|610.37|611.9|609.7|0
1642793400000|2022-01-21 19:30:00|612.12|609.92|612.79|610.59|612.79|610.59|612.12|609.92|0
1642793410000|2022-01-21 19:30:10|612.57|610.37|613.9|611.7|613.9|611.7|612.57|610.37|0
1642793420000|2022-01-21 19:30:20|614.13|611.93|613.46|611.26|614.35|612.15|613.46|611.26|0
1642793430000|2022-01-21 19:30:30|614.35|612.15|614.13|611.93|614.57|612.37|614.13|611.93|0
1642793440000|2022-01-21 19:30:40|613.24|611.04|613.24|611.04|613.24|611.04|613.24|611.04|0
1642793450000|2022-01-21 19:30:50|612.79|610.59|613.24|611.04|613.24|611.04|612.79|610.59|0
1642793460000|2022-01-21 19:31:00|613.01|610.81|612.35|610.15|613.01|610.81|612.35|610.15|0
1642793470000|2022-01-21 19:31:10|611.68|609.48|610.79|608.59|611.68|609.48|610.79|608.59|0
1642793480000|2022-01-21 19:31:20|611.46|609.26|611.24|609.04|611.46|609.26|610.68|608.48|0
1642793490000|2022-01-21 19:31:30|611.01|608.81|609.68|607.48|611.01|608.81|609.68|607.48|0
1642793500000|2022-01-21 19:31:40|609.9|607.7|610.79|608.59|610.79|608.59|609.9|607.7|0
1642793510000|2022-01-21 19:31:50|611.01|608.81|611.01|608.81|611.24|609.04|611.01|608.81|0
1642793520000|2022-01-21 19:32:00|611.46|609.26|612.79|610.59|612.79|610.59|611.46|609.26|0
1642793530000|2022-01-21 19:32:10|611.68|609.48|611.68|609.48|612.57|610.37|611.68|609.48|0
1642793540000|2022-01-21 19:32:20|611.01|608.81|611.68|609.48|611.68|609.48|610.79|608.59|0
1642793550000|2022-01-21 19:32:30|611.79|609.59|611.9|609.7|611.9|609.7|611.46|609.26|0
1642793560000|2022-01-21 19:32:40|612.12|609.92|611.9|609.7|612.12|609.92|611.9|609.7|0
1642793570000|2022-01-21 19:32:50|612.12|609.92|612.12|609.92|612.35|610.15|611.9|609.7|0
1642793580000|2022-01-21 19:33:00|611.9|609.7|611.9|609.7|612.12|609.92|611.9|609.7|0
1642793590000|2022-01-21 19:33:10|611.46|609.26|611.23|609.03|611.68|609.48|611.23|609.03|0
1642793600000|2022-01-21 19:33:20|611.46|609.26|610.79|608.59|611.46|609.26|610.79|608.59|0
1642793610000|2022-01-21 19:33:30|611.57|609.37|610.57|608.37|611.57|609.37|610.57|608.37|0
1642793620000|2022-01-21 19:33:40|611.01|608.81|610.79|608.59|611.01|608.81|610.57|608.37|0
1642793630000|2022-01-21 19:33:50|611.01|608.81|611.01|608.81|611.23|609.03|610.79|608.59|0
1642793640000|2022-01-21 19:34:00|611.35|609.15|611.68|609.48|611.68|609.48|611.23|609.03|0
1642793650000|2022-01-21 19:34:10|611.01|608.81|610.79|608.59|611.46|609.26|610.79|608.59|0
1642793660000|2022-01-21 19:34:20|611.9|609.7|611.46|609.26|611.9|609.7|611.46|609.26|0
1642793670000|2022-01-21 19:34:30|611.23|609.03|611.68|609.48|611.9|609.7|611.23|609.03|0
1642793680000|2022-01-21 19:34:40|611.23|609.03|611.46|609.26|611.68|609.48|611.23|609.03|0
1642793690000|2022-01-21 19:34:50|611.68|609.48|611.46|609.26|611.68|609.48|611.46|609.26|0
1642793700000|2022-01-21 19:35:00|611.57|609.37|612.79|610.59|612.79|610.59|611.57|609.37|0
1642793710000|2022-01-21 19:35:10|613.01|610.81|614.79|612.59|614.79|612.59|613.01|610.81|0
1642793720000|2022-01-21 19:35:20|614.69|612.49|614.79|612.59|614.79|612.59|614.57|612.37|0
1642793730000|2022-01-21 19:35:30|615.01|612.81|615.24|613.04|615.24|613.04|615.01|612.81|0
1642793740000|2022-01-21 19:35:40|615.01|612.81|614.35|612.15|615.01|612.81|614.35|612.15|0
1642793750000|2022-01-21 19:35:50|614.12|611.92|614.02|611.82|614.12|611.92|613.9|611.7|0
1642793760000|2022-01-21 19:36:00|613.46|611.26|612.57|610.37|613.46|611.26|612.35|610.15|0
1642793770000|2022-01-21 19:36:10|613.01|610.81|613.23|611.03|613.23|611.03|613.01|610.81|0
1642793780000|2022-01-21 19:36:20|613.46|611.26|613.46|611.26|613.68|611.48|613.01|610.81|0
1642793790000|2022-01-21 19:36:30|613.23|611.03|611.23|609.03|613.23|611.03|611.23|609.03|0
1642793800000|2022-01-21 19:36:40|611.46|609.26|609.9|607.7|611.46|609.26|609.9|607.7|0
1642793810000|2022-01-21 19:36:50|609.57|607.37|608.79|606.59|609.57|607.37|608.79|606.59|0
1642793820000|2022-01-21 19:37:00|609.01|606.81|607.24|605.04|609.01|606.81|607.24|605.04|0
1642793830000|2022-01-21 19:37:10|607.9|605.7|607.24|605.04|607.9|605.7|607.24|605.04|0
1642793840000|2022-01-21 19:37:20|606.57|604.37|607.02|604.82|607.02|604.82|606.35|604.15|0
1642793850000|2022-01-21 19:37:30|607.24|605.04|608.35|606.15|608.35|606.15|607.24|605.04|0
1642793860000|2022-01-21 19:37:40|609.01|606.81|609.68|607.48|609.68|607.48|609.01|606.81|0
1642793870000|2022-01-21 19:37:50|610.12|607.92|610.12|607.92|610.35|608.15|610.12|607.92|0
1642793880000|2022-01-21 19:38:00|609.68|607.48|608.13|605.93|609.68|607.48|608.13|605.93|0
1642793890000|2022-01-21 19:38:10|607.46|605.26|608.35|606.15|608.35|606.15|607.46|605.26|0
1642793900000|2022-01-21 19:38:20|607.9|605.7|607.46|605.26|607.9|605.7|607.46|605.26|0
1642793910000|2022-01-21 19:38:30|606.8|604.6|607.24|605.04|607.46|605.26|606.8|604.6|0
1642793920000|2022-01-21 19:38:40|607.02|604.82|606.13|603.93|607.02|604.82|606.13|603.93|0
1642793930000|2022-01-21 19:38:50|606.03|603.83|606.57|604.37|606.57|604.37|605.91|603.71|0
1642793940000|2022-01-21 19:39:00|607.02|604.82|608.24|606.04|608.24|606.04|607.02|604.82|0
1642793950000|2022-01-21 19:39:10|607.9|605.7|607.68|605.48|607.9|605.7|607.24|605.04|0
1642793960000|2022-01-21 19:39:20|607.24|605.04|607.24|605.04|607.46|605.26|607.24|605.04|0
1642793970000|2022-01-21 19:39:30|605.91|603.71|606.13|603.93|606.35|604.15|605.69|603.49|0
1642793980000|2022-01-21 19:39:40|606.8|604.6|606.35|604.15|606.8|604.6|606.35|604.15|0
1642793990000|2022-01-21 19:39:50|606.25|604.05|606.8|604.6|606.8|604.6|606.25|604.05|0
1642794000000|2022-01-21 19:40:00|607.02|604.82|605.25|603.05|607.02|604.82|605.25|603.05|0
1642794010000|2022-01-21 19:40:10|604.36|602.16|603.47|601.27|604.36|602.16|603.47|601.27|0
1642794020000|2022-01-21 19:40:20|603.7|601.5|605.47|603.27|605.47|603.27|603.7|601.5|0
1642794030000|2022-01-21 19:40:30|605.91|603.71|606.57|604.37|606.57|604.37|605.91|603.71|0
1642794040000|2022-01-21 19:40:40|607.24|605.04|606.8|604.6|607.24|605.04|606.57|604.37|0
1642794050000|2022-01-21 19:40:50|606.57|604.37|605.91|603.71|606.57|604.37|605.91|603.71|0
1642794060000|2022-01-21 19:41:00|605.69|603.49|606.35|604.15|606.35|604.15|605.69|603.49|0
1642794070000|2022-01-21 19:41:10|605.47|603.27|606.25|604.05|606.25|604.05|605.25|603.05|0
1642794080000|2022-01-21 19:41:20|606.35|604.15|605.91|603.71|606.57|604.37|605.91|603.71|0
1642794090000|2022-01-21 19:41:30|606.13|603.93|607.02|604.82|607.02|604.82|606.13|603.93|0
1642794100000|2022-01-21 19:41:40|606.8|604.6|607.24|605.04|607.68|605.48|606.8|604.6|0
1642794110000|2022-01-21 19:41:50|607.46|605.26|607.9|605.7|608.02|605.82|607.46|605.26|0
1642794120000|2022-01-21 19:42:00|607.02|604.82|608.13|605.93|608.13|605.93|606.57|604.37|0
1642794130000|2022-01-21 19:42:10|609.01|606.81|608.57|606.37|609.01|606.81|608.35|606.15|0
1642794140000|2022-01-21 19:42:20|609.01|606.81|608.79|606.59|609.01|606.81|608.79|606.59|0
1642794150000|2022-01-21 19:42:30|607.9|605.7|608.46|606.26|608.46|606.26|607.9|605.7|0
1642794160000|2022-01-21 19:42:40|608.79|606.59|610.12|607.92|610.46|608.26|608.79|606.59|0
1642794170000|2022-01-21 19:42:50|608.79|606.59|607.58|605.38|608.79|606.59|607.58|605.38|0
1642794180000|2022-01-21 19:43:00|608.13|605.93|607.02|604.82|608.13|605.93|607.02|604.82|0
1642794190000|2022-01-21 19:43:10|606.8|604.6|607.9|605.7|607.9|605.7|606.8|604.6|0
1642794200000|2022-01-21 19:43:20|607.46|605.26|608.13|605.93|608.35|606.15|607.46|605.26|0
1642794210000|2022-01-21 19:43:30|607.9|605.7|608.79|606.59|609.23|607.03|607.9|605.7|0
1642794220000|2022-01-21 19:43:40|609.01|606.81|608.79|606.59|609.23|607.03|608.35|606.15|0
1642794230000|2022-01-21 19:43:50|608.57|606.37|609.01|606.81|609.01|606.81|608.57|606.37|0
1642794240000|2022-01-21 19:44:00|609.13|606.93|609.68|607.48|609.68|607.48|608.79|606.59|0
1642794250000|2022-01-21 19:44:10|609.46|607.26|610.57|608.37|610.57|608.37|609.46|607.26|0
1642794260000|2022-01-21 19:44:20|609.9|607.7|609.68|607.48|609.9|607.7|609.68|607.48|0
1642794270000|2022-01-21 19:44:30|610.24|608.04|609.9|607.7|610.79|608.59|609.9|607.7|0
1642794280000|2022-01-21 19:44:40|609.68|607.48|610.12|607.92|610.12|607.92|609.68|607.48|0
1642794290000|2022-01-21 19:44:50|610.34|608.14|609.9|607.7|610.79|608.59|609.9|607.7|0
1642794300000|2022-01-21 19:45:00|610.12|607.92|610.12|607.92|610.12|607.92|609.68|607.48|0
1642794310000|2022-01-21 19:45:10|609.9|607.7|609.01|606.81|609.9|607.7|609.01|606.81|0
1642794320000|2022-01-21 19:45:20|609.23|607.03|608.79|606.59|609.46|607.26|608.79|606.59|0
1642794330000|2022-01-21 19:45:30|609.01|606.81|608.79|606.59|609.01|606.81|608.79|606.59|0
1642794340000|2022-01-21 19:45:40|609.23|607.03|608.35|606.15|609.46|607.26|608.35|606.15|0
1642794350000|2022-01-21 19:45:50|609.01|606.81|609.23|607.03|609.23|607.03|608.79|606.59|0
1642794360000|2022-01-21 19:46:00|609.68|607.48|607.9|605.7|609.68|607.48|607.9|605.7|0
1642794370000|2022-01-21 19:46:10|608.12|605.92|607.9|605.7|608.12|605.92|607.46|605.26|0
1642794380000|2022-01-21 19:46:20|608.12|605.92|608.35|606.15|608.57|606.37|608.12|605.92|0
1642794390000|2022-01-21 19:46:30|608.79|606.59|608.12|605.92|608.79|606.59|608.12|605.92|0
1642794400000|2022-01-21 19:46:40|607.24|605.04|608.35|606.15|608.35|606.15|607.24|605.04|0
1642794410000|2022-01-21 19:46:50|607.46|605.26|607.24|605.04|607.46|605.26|607.24|605.04|0
1642794420000|2022-01-21 19:47:00|607.9|605.7|607.9|605.7|607.9|605.7|607.9|605.7|0
1642794430000|2022-01-21 19:47:10|608.35|606.15|606.35|604.15|608.35|606.15|606.13|603.93|0
1642794440000|2022-01-21 19:47:20|606.79|604.59|607.24|605.04|607.24|605.04|606.57|604.37|0
1642794450000|2022-01-21 19:47:30|607.46|605.26|606.79|604.59|607.46|605.26|606.79|604.59|0
1642794460000|2022-01-21 19:47:40|607.24|605.04|608.12|605.92|608.12|605.92|607.24|605.04|0
1642794470000|2022-01-21 19:47:50|607.68|605.48|607.68|605.48|607.9|605.7|607.68|605.48|0
1642794480000|2022-01-21 19:48:00|608.12|605.92|608.57|606.37|608.57|606.37|608.12|605.92|0
1642794490000|2022-01-21 19:48:10|609.23|607.03|609.9|607.7|609.9|607.7|609.23|607.03|0
1642794500000|2022-01-21 19:48:20|609.68|607.48|609.23|607.03|609.68|607.48|608.46|606.26|0
1642794510000|2022-01-21 19:48:30|609.9|607.7|610.12|607.92|610.12|607.92|609.35|607.15|0
1642794520000|2022-01-21 19:48:40|609.9|607.7|610.34|608.14|610.34|608.14|609.9|607.7|0
1642794530000|2022-01-21 19:48:50|610.12|607.92|610.34|608.14|610.34|608.14|609.9|607.7|0
1642794540000|2022-01-21 19:49:00|609.68|607.48|609.23|607.03|609.68|607.48|609.23|607.03|0
1642794550000|2022-01-21 19:49:10|608.57|606.37|608.57|606.37|608.57|606.37|608.12|605.92|0
1642794560000|2022-01-21 19:49:20|608.79|606.59|607.68|605.48|608.79|606.59|607.24|605.04|0
1642794570000|2022-01-21 19:49:30|607.24|605.04|607.9|605.7|607.9|605.7|607.24|605.04|0
1642794580000|2022-01-21 19:49:40|608.12|605.92|608.35|606.15|608.35|606.15|607.68|605.48|0
1642794590000|2022-01-21 19:49:50|608.79|606.59|607.02|604.82|608.79|606.59|607.02|604.82|0
1642794600000|2022-01-21 19:50:00|607.46|605.26|608.35|606.15|608.35|606.15|607.46|605.26|0
1642794610000|2022-01-21 19:50:10|609.01|606.81|608.12|605.92|609.01|606.81|608.12|605.92|0
1642794620000|2022-01-21 19:50:20|608.57|606.37|610.34|608.14|610.57|608.37|608.57|606.37|0
1642794630000|2022-01-21 19:50:30|610.57|608.37|610.12|607.92|610.57|608.37|610.12|607.92|0
1642794640000|2022-01-21 19:50:40|610.34|608.14|609.9|607.7|610.68|608.48|609.68|607.48|0
1642794650000|2022-01-21 19:50:50|610.12|607.92|610.12|607.92|610.34|608.14|610.12|607.92|0
1642794660000|2022-01-21 19:51:00|610.79|608.59|611.23|609.03|611.23|609.03|610.56|608.36|0
1642794670000|2022-01-21 19:51:10|611.68|609.48|612.56|610.36|612.56|610.36|611.68|609.48|0
1642794680000|2022-01-21 19:51:20|612.79|610.59|612.79|610.59|612.79|610.59|612.34|610.14|0
1642794690000|2022-01-21 19:51:30|612.34|610.14|612.56|610.36|612.56|610.36|612.34|610.14|0
1642794700000|2022-01-21 19:51:40|612.12|609.92|612.79|610.59|613.45|611.25|612.12|609.92|0
1642794710000|2022-01-21 19:51:50|613.01|610.81|613.45|611.25|613.45|611.25|613.01|610.81|0
1642794720000|2022-01-21 19:52:00|614.12|611.92|614.34|612.14|614.34|612.14|613.68|611.48|0
1642794730000|2022-01-21 19:52:10|614.57|612.37|614.79|612.59|615.46|613.26|614.57|612.37|0
1642794740000|2022-01-21 19:52:20|615.23|613.03|614.34|612.14|615.23|613.03|614.34|612.14|0
1642794750000|2022-01-21 19:52:30|614.12|611.92|614.68|612.48|614.68|612.48|614.12|611.92|0
1642794760000|2022-01-21 19:52:40|614.34|612.14|614.12|611.92|614.34|612.14|614.12|611.92|0
1642794770000|2022-01-21 19:52:50|614.34|612.14|613.57|611.37|614.34|612.14|613.57|611.37|0
1642794780000|2022-01-21 19:53:00|613.01|610.81|613.01|610.81|613.23|611.03|613.01|610.81|0
1642794790000|2022-01-21 19:53:10|612.79|610.59|612.12|609.92|612.79|610.59|612.12|609.92|0
1642794800000|2022-01-21 19:53:20|611.9|609.7|612.12|609.92|612.56|610.36|611.9|609.7|0
1642794810000|2022-01-21 19:53:30|612.34|610.14|613.68|611.48|613.68|611.48|612.34|610.14|0
1642794820000|2022-01-21 19:53:40|613.45|611.25|613.45|611.25|613.9|611.7|613.45|611.25|0
1642794830000|2022-01-21 19:53:50|613.68|611.48|612.79|610.59|613.68|611.48|612.79|610.59|0
1642794840000|2022-01-21 19:54:00|613.23|611.03|613.01|610.81|613.23|611.03|613.01|610.81|0
1642794850000|2022-01-21 19:54:10|612.79|610.59|613.23|611.03|613.23|611.03|612.79|610.59|0
1642794860000|2022-01-21 19:54:20|613.45|611.25|613.68|611.48|614.12|611.92|613.45|611.25|0
1642794870000|2022-01-21 19:54:30|613.45|611.25|614.57|612.37|614.57|612.37|613.45|611.25|0
1642794880000|2022-01-21 19:54:40|614.12|611.92|613.9|611.7|614.12|611.92|613.68|611.48|0
1642794890000|2022-01-21 19:54:50|614.12|611.92|614.12|611.92|614.34|612.14|614.12|611.92|0
1642794900000|2022-01-21 19:55:00|614.34|612.14|614.34|612.14|614.34|612.14|614.12|611.92|0
1642794910000|2022-01-21 19:55:10|614.79|612.59|614.57|612.37|614.79|612.59|614.57|612.37|0
1642794920000|2022-01-21 19:55:20|615.01|612.81|615.01|612.81|615.01|612.81|615.01|612.81|0
1642794930000|2022-01-21 19:55:30|614.79|612.59|614.79|612.59|615.23|613.03|614.79|612.59|0
1642794940000|2022-01-21 19:55:40|614.57|612.37|613.01|610.81|614.57|612.37|613.01|610.81|0
1642794950000|2022-01-21 19:55:50|613.68|611.48|614.34|612.14|614.34|612.14|613.68|611.48|0
1642794960000|2022-01-21 19:56:00|614.12|611.92|614.9|612.7|614.9|612.7|613.9|611.7|0
1642794970000|2022-01-21 19:56:10|614.79|612.59|614.34|612.14|614.79|612.59|614.34|612.14|0
1642794980000|2022-01-21 19:56:20|614.12|611.92|613.68|611.48|614.12|611.92|613.23|611.03|0
1642794990000|2022-01-21 19:56:30|613.45|611.25|614.57|612.37|614.57|612.37|613.23|611.03|0
1642795000000|2022-01-21 19:56:40|615.01|612.81|615.01|612.81|615.01|612.81|615.01|612.81|0
1642795010000|2022-01-21 19:56:50|615.46|613.26|616.02|613.82|616.12|613.92|615.23|613.03|0
1642795020000|2022-01-21 19:57:00|616.12|613.92|617.02|614.82|617.02|614.82|615.9|613.7|0
1642795030000|2022-01-21 19:57:10|618.8|616.6|618.13|615.93|618.8|616.6|618.13|615.93|0
1642795040000|2022-01-21 19:57:20|618.35|616.15|618.91|616.71|619.02|616.82|618.35|616.15|0
1642795050000|2022-01-21 19:57:30|619.36|617.16|620.14|617.94|620.36|618.16|619.36|617.16|0
1642795060000|2022-01-21 19:57:40|620.36|618.16|620.14|617.94|620.36|618.16|620.14|617.94|0
1642795070000|2022-01-21 19:57:50|619.69|617.49|619.47|617.27|619.69|617.49|619.47|617.27|0
1642795080000|2022-01-21 19:58:00|619.91|617.71|620.36|618.16|620.58|618.38|619.69|617.49|0
1642795090000|2022-01-21 19:58:10|620.7|618.5|620.58|618.38|620.7|618.5|620.58|618.38|0
1642795100000|2022-01-21 19:58:20|620.14|617.94|620.81|618.61|620.81|618.61|620.14|617.94|0
1642795110000|2022-01-21 19:58:30|620.36|618.16|619.91|617.71|620.36|618.16|619.91|617.71|0
1642795120000|2022-01-21 19:58:40|620.36|618.16|620.58|618.38|620.58|618.38|620.36|618.16|0
1642795130000|2022-01-21 19:58:50|620.81|618.61|620.81|618.61|621.03|618.83|620.81|618.61|0
1642795140000|2022-01-21 19:59:00|620.36|618.16|620.58|618.38|620.58|618.38|620.36|618.16|0
1642795150000|2022-01-21 19:59:10|620.81|618.61|621.48|619.28|621.48|619.28|620.81|618.61|0
1642795160000|2022-01-21 19:59:20|621.7|619.5|623.49|621.29|623.94|621.74|621.7|619.5|0
1642795170000|2022-01-21 19:59:30|623.04|620.84|622.82|620.62|623.04|620.84|622.59|620.39|0
1642795180000|2022-01-21 19:59:40|623.71|621.51|624.16|621.96|624.16|621.96|623.27|621.07|0
1642795190000|2022-01-21 19:59:50|623.94|621.74|624.61|622.41|624.61|622.41|623.94|621.74|0
1642795200000|2022-01-21 20:00:00|623.71|621.51|624.61|622.41|624.83|622.63|623.71|621.51|0
1642795210000|2022-01-21 20:00:10|624.83|622.63|625.28|623.08|625.28|623.08|624.61|622.41|0
1642795220000|2022-01-21 20:00:20|625.05|622.85|625.28|623.08|625.28|623.08|625.05|622.85|0
1642795230000|2022-01-21 20:00:30|624.83|622.63|625.28|623.08|625.28|623.08|624.83|622.63|0
1642795240000|2022-01-21 20:00:40|624.38|622.18|622.82|620.62|624.38|622.18|622.82|620.62|0
1642795250000|2022-01-21 20:00:50|622.59|620.39|622.26|620.06|622.59|620.39|622.15|619.95|0
1642795260000|2022-01-21 20:01:00|621.92|619.72|621.03|618.83|621.92|619.72|621.03|618.83|0
1642795270000|2022-01-21 20:01:10|621.25|619.05|621.03|618.83|621.25|619.05|620.81|618.61|0
1642795280000|2022-01-21 20:01:20|621.7|619.5|620.36|618.16|621.7|619.5|620.36|618.16|0
1642795290000|2022-01-21 20:01:30|621.25|619.05|621.25|619.05|621.48|619.28|621.25|619.05|0
1642795300000|2022-01-21 20:01:40|621.7|619.5|620.14|617.94|621.7|619.5|619.91|617.71|0
1642795310000|2022-01-21 20:01:50|620.36|618.16|621.25|619.05|621.25|619.05|620.36|618.16|0
1642795320000|2022-01-21 20:02:00|621.7|619.5|620.14|617.94|621.7|619.5|620.14|617.94|0
1642795330000|2022-01-21 20:02:10|620.36|618.16|619.69|617.49|620.36|618.16|619.69|617.49|0
1642795340000|2022-01-21 20:02:20|619.91|617.71|620.36|618.16|620.36|618.16|619.91|617.71|0
1642795350000|2022-01-21 20:02:30|620.14|617.94|622.15|619.95|622.15|619.95|620.14|617.94|0
1642795360000|2022-01-21 20:02:40|621.7|619.5|621.48|619.28|621.7|619.5|621.25|619.05|0
1642795370000|2022-01-21 20:02:50|621.25|619.05|620.81|618.61|621.25|619.05|620.58|618.38|0
1642795380000|2022-01-21 20:03:00|620.92|618.72|619.69|617.49|620.92|618.72|619.69|617.49|0
1642795390000|2022-01-21 20:03:10|621.25|619.05|623.04|620.84|623.04|620.84|621.25|619.05|0
1642795400000|2022-01-21 20:03:20|623.26|621.06|623.26|621.06|623.94|621.74|623.26|621.06|0
1642795410000|2022-01-21 20:03:30|623.94|621.74|624.25|622.05|624.38|622.18|623.94|621.74|0
1642795420000|2022-01-21 20:03:40|624.02|621.82|624.25|622.05|624.25|622.05|623.8|621.6|0
1642795430000|2022-01-21 20:03:50|623.57|621.37|622.68|620.48|623.57|621.37|622.68|620.48|0
1642795440000|2022-01-21 20:04:00|622.35|620.15|622.9|620.7|623.13|620.93|622.23|620.03|0
1642795450000|2022-01-21 20:04:10|623.24|621.04|624.02|621.82|624.02|621.82|623.24|621.04|0
1642795460000|2022-01-21 20:04:20|624.36|622.16|624.69|622.49|624.69|622.49|624.36|622.16|0
1642795470000|2022-01-21 20:04:30|624.92|622.72|625.03|622.83|625.03|622.83|624.92|622.72|0
1642795480000|2022-01-21 20:04:40|624.92|622.72|626.04|623.84|626.04|623.84|624.92|622.72|0
1642795490000|2022-01-21 20:04:50|627.28|625.08|626.83|624.63|627.5|625.3|626.83|624.63|0
1642795500000|2022-01-21 20:05:00|627.28|625.08|627.28|625.08|627.28|625.08|627.05|624.85|0
1642795510000|2022-01-21 20:05:10|627.5|625.3|627.62|625.42|627.62|625.42|627.05|624.85|0
1642795520000|2022-01-21 20:05:20|628.39|626.19|628.39|626.19|628.84|626.64|628.39|626.19|0
1642795530000|2022-01-21 20:05:30|628.62|626.42|628.62|626.42|628.84|626.64|628.62|626.42|0
1642795540000|2022-01-21 20:05:40|628.84|626.64|627.28|625.08|628.84|626.64|627.28|625.08|0
1642795550000|2022-01-21 20:05:50|627.39|625.19|627.95|625.75|627.95|625.75|627.39|625.19|0
1642795560000|2022-01-21 20:06:00|627.72|625.52|627.5|625.3|627.95|625.75|627.5|625.3|0
1642795570000|2022-01-21 20:06:10|627.72|625.52|627.95|625.75|627.95|625.75|627.72|625.52|0
1642795580000|2022-01-21 20:06:20|628.17|625.97|629.06|626.86|629.06|626.86|628.17|625.97|0
1642795590000|2022-01-21 20:06:30|628.84|626.64|630.52|628.32|630.63|628.43|628.84|626.64|0
1642795600000|2022-01-21 20:06:40|630.63|628.43|630.41|628.21|630.63|628.43|629.96|627.76|0
1642795610000|2022-01-21 20:06:50|630.52|628.32|631.43|629.23|631.65|629.45|630.52|628.32|0
1642795620000|2022-01-21 20:07:00|631.32|629.12|631.21|629.01|631.88|629.68|631.21|629.01|0
1642795630000|2022-01-21 20:07:10|632.1|629.9|632.32|630.12|632.32|630.12|631.88|629.68|0
1642795640000|2022-01-21 20:07:20|632.55|630.35|632.77|630.57|632.99|630.79|632.55|630.35|0
1642795650000|2022-01-21 20:07:30|632.99|630.79|633.21|631.01|633.21|631.01|632.99|630.79|0
1642795660000|2022-01-21 20:07:40|633.66|631.46|632.99|630.79|633.66|631.46|632.99|630.79|0
1642795670000|2022-01-21 20:07:50|633.44|631.24|634.33|632.13|634.33|632.13|633.44|631.24|0
1642795680000|2022-01-21 20:08:00|633.66|631.46|634.11|631.91|634.11|631.91|633.66|631.46|0
1642795690000|2022-01-21 20:08:10|633.66|631.46|632.77|630.57|633.66|631.46|632.55|630.35|0
1642795700000|2022-01-21 20:08:20|632.55|630.35|634.11|631.91|634.11|631.91|632.55|630.35|0
1642795710000|2022-01-21 20:08:30|634.33|632.13|633.88|631.68|634.33|632.13|633.88|631.68|0
1642795720000|2022-01-21 20:08:40|634.33|632.13|636.12|633.92|636.12|633.92|634.33|632.13|0
1642795730000|2022-01-21 20:08:50|635.89|633.69|635.79|633.59|635.89|633.69|635.67|633.47|0
1642795740000|2022-01-21 20:09:00|635|632.8|634.33|632.13|635|632.8|634.33|632.13|0
1642795750000|2022-01-21 20:09:10|635.45|633.25|632.55|630.35|635.45|633.25|632.55|630.35|0
1642795760000|2022-01-21 20:09:20|633.44|631.24|633.88|631.68|633.88|631.68|633.44|631.24|0
1642795770000|2022-01-21 20:09:30|633.21|631.01|633.66|631.46|633.88|631.68|633.21|631.01|0
1642795780000|2022-01-21 20:09:40|632.99|630.79|631.43|629.23|633.44|631.24|631.43|629.23|0
1642795790000|2022-01-21 20:09:50|632.1|629.9|633.66|631.46|633.66|631.46|632.1|629.9|0
1642795800000|2022-01-21 20:10:00|633.88|631.68|636.56|634.36|636.56|634.36|633.88|631.68|0
1642795810000|2022-01-21 20:10:10|636.34|634.14|636.34|634.14|636.34|634.14|635.89|633.69|0
1642795820000|2022-01-21 20:10:20|636.79|634.59|636.56|634.36|637.01|634.81|636.34|634.14|0
1642795830000|2022-01-21 20:10:30|636.79|634.59|635.22|633.02|636.79|634.59|635.22|633.02|0
1642795840000|2022-01-21 20:10:40|635.67|633.47|635|632.8|635.67|633.47|634.78|632.58|0
1642795850000|2022-01-21 20:10:50|634.55|632.35|634.33|632.13|634.55|632.35|634.11|631.91|0
1642795860000|2022-01-21 20:11:00|634.11|631.91|633.44|631.24|634.11|631.91|632.32|630.12|0
1642795870000|2022-01-21 20:11:10|633.88|631.68|635.45|633.25|635.45|633.25|633.88|631.68|0
1642795880000|2022-01-21 20:11:20|635.22|633.02|636.46|634.26|636.56|634.36|635.22|633.02|0
1642795890000|2022-01-21 20:11:30|636.79|634.59|637.23|635.03|637.23|635.03|636.79|634.59|0
1642795900000|2022-01-21 20:11:40|637.46|635.26|637.68|635.48|637.68|635.48|637.01|634.81|0
1642795910000|2022-01-21 20:11:50|638.13|635.93|638.13|635.93|638.13|635.93|637.68|635.48|0
1642795920000|2022-01-21 20:12:00|638.35|636.15|637.46|635.26|638.58|636.38|637.46|635.26|0
1642795930000|2022-01-21 20:12:10|637.01|634.81|636.79|634.59|637.01|634.81|636.56|634.36|0
1642795940000|2022-01-21 20:12:20|637.68|635.48|638.13|635.93|638.13|635.93|637.68|635.48|0
1642795950000|2022-01-21 20:12:30|638.35|636.15|639.02|636.82|639.02|636.82|638.35|636.15|0
1642795960000|2022-01-21 20:12:40|638.58|636.38|637.23|635.03|638.8|636.6|637.23|635.03|0
1642795970000|2022-01-21 20:12:50|637.01|634.81|636.12|633.92|637.01|634.81|636.12|633.92|0
1642795980000|2022-01-21 20:13:00|636.56|634.36|637.9|635.7|637.9|635.7|636.56|634.36|0
1642795990000|2022-01-21 20:13:10|637.68|635.48|637.68|635.48|637.9|635.7|637.01|634.81|0
1642796000000|2022-01-21 20:13:20|638.13|635.93|637.68|635.48|638.13|635.93|637.23|635.03|0
1642796010000|2022-01-21 20:13:30|636.12|633.92|635.89|633.69|636.56|634.36|635.89|633.69|0
1642796020000|2022-01-21 20:13:40|636.12|633.92|636.56|634.36|636.56|634.36|635.89|633.69|0
1642796030000|2022-01-21 20:13:50|636.12|633.92|633.66|631.46|636.12|633.92|633.66|631.46|0
1642796040000|2022-01-21 20:14:00|632.54|630.34|633.21|631.01|633.21|631.01|632.54|630.34|0
1642796050000|2022-01-21 20:14:10|633.44|631.24|634.78|632.58|634.78|632.58|633.44|631.24|0
1642796060000|2022-01-21 20:14:20|634.11|631.91|634.11|631.91|634.11|631.91|633.88|631.68|0
1642796070000|2022-01-21 20:14:30|633.66|631.46|633.33|631.13|633.66|631.46|633.33|631.13|0
1642796080000|2022-01-21 20:14:40|633.21|631.01|633.66|631.46|633.66|631.46|633.21|631.01|0
1642796090000|2022-01-21 20:14:50|633.44|631.24|633.51|631.31|633.73|631.53|633.44|631.24|0
1642796100000|2022-01-21 20:15:00|634.18|631.98|635.96|633.76|635.96|633.76|634.18|631.98|0
1642796110000|2022-01-21 20:15:10|636.41|634.21|636.85|634.65|637.07|634.87|636.41|634.21|0
1642796120000|2022-01-21 20:15:20|636.63|634.43|636.63|634.43|637.52|635.32|636.63|634.43|0
1642796130000|2022-01-21 20:15:30|637.3|635.1|636.85|634.65|637.3|635.1|636.41|634.21|0
1642796140000|2022-01-21 20:15:40|637.3|635.1|638.53|636.33|638.53|636.33|637.3|635.1|0
1642796150000|2022-01-21 20:15:50|638.41|636.21|637.52|635.32|638.41|636.21|637.52|635.32|0
1642796160000|2022-01-21 20:16:00|635.96|633.76|634.4|632.2|635.96|633.76|634.4|632.2|0
1642796170000|2022-01-21 20:16:10|634.74|632.54|634.85|632.65|634.85|632.65|634.4|632.2|0
1642796180000|2022-01-21 20:16:20|632.4|630.2|632.62|630.42|632.62|630.42|632.17|629.97|0
1642796190000|2022-01-21 20:16:30|632.29|630.09|631.73|629.53|632.29|630.09|631.73|629.53|0
1642796200000|2022-01-21 20:16:40|631.28|629.08|630.62|628.42|631.28|629.08|630.62|628.42|0
1642796210000|2022-01-21 20:16:50|630.84|628.64|629.28|627.08|630.84|628.64|629.28|627.08|0
1642796220000|2022-01-21 20:17:00|628.84|626.64|627.95|625.75|628.84|626.64|627.95|625.75|0
1642796230000|2022-01-21 20:17:10|627.73|625.53|627.95|625.75|627.95|625.75|627.73|625.53|0
1642796240000|2022-01-21 20:17:20|627.06|624.86|627.51|625.31|627.73|625.53|627.06|624.86|0
1642796250000|2022-01-21 20:17:30|627.06|624.86|625.73|623.53|627.06|624.86|625.29|623.09|0
1642796260000|2022-01-21 20:17:40|625.07|622.87|623.96|621.76|625.07|622.87|623.29|621.09|0
1642796270000|2022-01-21 20:17:50|624.4|622.2|623.74|621.54|624.4|622.2|623.29|621.09|0
1642796280000|2022-01-21 20:18:00|624.18|621.98|624.18|621.98|624.18|621.98|624.07|621.87|0
1642796290000|2022-01-21 20:18:10|624.62|622.42|623.74|621.54|624.62|622.42|623.63|621.43|0
1642796300000|2022-01-21 20:18:20|623.96|621.76|623.74|621.54|623.96|621.76|623.74|621.54|0
1642796310000|2022-01-21 20:18:30|623.96|621.76|622.85|620.65|623.96|621.76|622.85|620.65|0
1642796320000|2022-01-21 20:18:40|623.07|620.87|624.4|622.2|624.84|622.64|622.85|620.65|0
1642796330000|2022-01-21 20:18:50|623.51|621.31|624.62|622.42|624.62|622.42|623.51|621.31|0
1642796340000|2022-01-21 20:19:00|624.4|622.2|624.84|622.64|625.07|622.87|624.4|622.2|0
1642796350000|2022-01-21 20:19:10|625.07|622.87|625.73|623.53|625.95|623.75|625.07|622.87|0
1642796360000|2022-01-21 20:19:20|625.95|623.75|627.95|625.75|627.95|625.75|625.95|623.75|0
1642796370000|2022-01-21 20:19:30|628.06|625.86|627.95|625.75|628.17|625.97|627.95|625.75|0
1642796380000|2022-01-21 20:19:40|627.73|625.53|627.73|625.53|627.95|625.75|627.51|625.31|0
1642796390000|2022-01-21 20:19:50|627.95|625.75|628.84|626.64|629.28|627.08|627.95|625.75|0
1642796400000|2022-01-21 20:20:00|628.29|626.09|630.39|628.19|630.39|628.19|628.29|626.09|0
1642796410000|2022-01-21 20:20:10|630.84|628.64|629.28|627.08|630.84|628.64|629.06|626.86|0
1642796420000|2022-01-21 20:20:20|629.5|627.3|632.39|630.19|632.39|630.19|629.5|627.3|0
1642796430000|2022-01-21 20:20:30|632.17|629.97|633.06|630.86|633.06|630.86|632.17|629.97|0
1642796440000|2022-01-21 20:20:40|632.84|630.64|634.4|632.2|634.62|632.42|632.84|630.64|0
1642796450000|2022-01-21 20:20:50|635.07|632.87|635.07|632.87|635.07|632.87|634.84|632.64|0
1642796460000|2022-01-21 20:21:00|634.62|632.42|632.62|630.42|634.62|632.42|632.62|630.42|0
1642796470000|2022-01-21 20:21:10|632.84|630.64|633.28|631.08|633.28|631.08|632.62|630.42|0
1642796480000|2022-01-21 20:21:20|633.51|631.31|633.28|631.08|633.51|631.31|633.18|630.98|0
1642796490000|2022-01-21 20:21:30|633.73|631.53|633.51|631.31|633.73|631.53|633.51|631.31|0
1642796500000|2022-01-21 20:21:40|633.28|631.08|634.4|632.2|634.4|632.2|633.28|631.08|0
1642796510000|2022-01-21 20:21:50|634.62|632.42|635.07|632.87|635.07|632.87|634.4|632.2|0
1642796520000|2022-01-21 20:22:00|634.4|632.2|632.39|630.19|634.4|632.2|632.39|630.19|0
1642796530000|2022-01-21 20:22:10|633.06|630.86|632.62|630.42|633.06|630.86|632.62|630.42|0
1642796540000|2022-01-21 20:22:20|633.06|630.86|633.73|631.53|633.73|631.53|633.06|630.86|0
1642796550000|2022-01-21 20:22:30|634.18|631.98|635.07|632.87|635.07|632.87|634.18|631.98|0
1642796560000|2022-01-21 20:22:40|634.4|632.2|636.63|634.43|636.63|634.43|634.4|632.2|0
1642796570000|2022-01-21 20:22:50|637.07|634.87|635.51|633.31|637.3|635.1|635.29|633.09|0
1642796580000|2022-01-21 20:23:00|635.29|633.09|635.51|633.31|635.74|633.54|635.29|633.09|0
1642796590000|2022-01-21 20:23:10|634.18|631.98|633.06|630.86|634.18|631.98|633.06|630.86|0
1642796600000|2022-01-21 20:23:20|633.51|631.31|629.5|627.3|633.51|631.31|629.5|627.3|0
1642796610000|2022-01-21 20:23:30|631.28|629.08|629.5|627.3|631.28|629.08|629.5|627.3|0
1642796620000|2022-01-21 20:23:40|629.95|627.75|632.39|630.19|632.39|630.19|629.73|627.53|0
1642796630000|2022-01-21 20:23:50|633.73|631.53|633.85|631.65|633.85|631.65|633.51|631.31|0
1642796640000|2022-01-21 20:24:00|634.62|632.42|631.06|628.86|634.62|632.42|631.06|628.86|0
1642796650000|2022-01-21 20:24:10|630.61|628.41|633.28|631.08|633.28|631.08|630.39|628.19|0
1642796660000|2022-01-21 20:24:20|634.18|631.98|633.51|631.31|634.18|631.98|633.51|631.31|0
1642796670000|2022-01-21 20:24:30|633.73|631.53|633.51|631.31|633.95|631.75|633.51|631.31|0
1642796680000|2022-01-21 20:24:40|633.28|631.08|633.28|631.08|633.28|631.08|633.06|630.86|0
1642796690000|2022-01-21 20:24:50|633.06|630.86|633.28|631.08|633.51|631.31|632.95|630.75|0
1642796700000|2022-01-21 20:25:00|633.51|631.31|635.07|632.87|635.07|632.87|633.51|631.31|0
1642796710000|2022-01-21 20:25:10|634.62|632.42|632.62|630.42|634.62|632.42|632.62|630.42|0
1642796720000|2022-01-21 20:25:20|633.28|631.08|633.28|631.08|633.28|631.08|633.28|631.08|0
1642796730000|2022-01-21 20:25:30|635.07|632.87|635.73|633.53|635.73|633.53|635.07|632.87|0
1642796740000|2022-01-21 20:25:40|635.07|632.87|636.18|633.98|636.18|633.98|635.07|632.87|0
1642796750000|2022-01-21 20:25:50|636.4|634.2|636.85|634.65|637.07|634.87|636.4|634.2|0
1642796760000|2022-01-21 20:26:00|635.96|633.76|635.07|632.87|635.96|633.76|634.62|632.42|0
1642796770000|2022-01-21 20:26:10|634.84|632.64|634.4|632.2|635.07|632.87|634.4|632.2|0
1642796780000|2022-01-21 20:26:20|635.73|633.53|636.4|634.2|636.4|634.2|635.73|633.53|0
1642796790000|2022-01-21 20:26:30|636.07|633.87|636.18|633.98|636.18|633.98|635.63|633.43|0
1642796800000|2022-01-21 20:26:40|635.96|633.76|635.73|633.53|635.96|633.76|635.29|633.09|0
1642796810000|2022-01-21 20:26:50|636.4|634.2|637.3|635.1|637.52|635.32|636.4|634.2|0
1642796820000|2022-01-21 20:27:00|636.4|634.2|635.96|633.76|636.4|634.2|635.29|633.09|0
1642796830000|2022-01-21 20:27:10|635.51|633.31|636.4|634.2|636.4|634.2|635.29|633.09|0
1642796840000|2022-01-21 20:27:20|635.96|633.76|635.96|633.76|636.07|633.87|635.29|633.09|0
1642796850000|2022-01-21 20:27:30|636.4|634.2|637.3|635.1|637.3|635.1|636.18|633.98|0
1642796860000|2022-01-21 20:27:40|637.52|635.32|637.52|635.32|637.52|635.32|637.3|635.1|0
1642796870000|2022-01-21 20:27:50|637.96|635.76|638.86|636.66|640.42|638.22|637.96|635.76|0
1642796880000|2022-01-21 20:28:00|639.08|636.88|637.96|635.76|639.08|636.88|637.96|635.76|0
1642796890000|2022-01-21 20:28:10|636.18|633.98|637.96|635.76|637.96|635.76|635.96|633.76|0
1642796900000|2022-01-21 20:28:20|638.19|635.99|638.19|635.99|638.86|636.66|638.19|635.99|0
1642796910000|2022-01-21 20:28:30|639.3|637.1|639.53|637.33|639.64|637.44|639.3|637.1|0
1642796920000|2022-01-21 20:28:40|640.42|638.22|642.43|640.23|642.43|640.23|640.42|638.22|0
1642796930000|2022-01-21 20:28:50|642.66|640.46|643.1|640.9|643.33|641.13|642.66|640.46|0
1642796940000|2022-01-21 20:29:00|642.66|640.46|641.99|639.79|642.66|640.46|641.99|639.79|0
1642796950000|2022-01-21 20:29:10|641.54|639.34|639.53|637.33|641.66|639.46|639.53|637.33|0
1642796960000|2022-01-21 20:29:20|639.75|637.55|639.53|637.33|639.75|637.55|639.2|637|0
1642796970000|2022-01-21 20:29:30|639.08|636.88|638.86|636.66|639.08|636.88|638.63|636.43|0
1642796980000|2022-01-21 20:29:40|639.08|636.88|638.41|636.21|639.08|636.88|638.41|636.21|0
1642796990000|2022-01-21 20:29:50|638.63|636.43|638.41|636.21|638.63|636.43|637.96|635.76|0
1642797000000|2022-01-21 20:30:00|639.08|636.88|638.19|635.99|639.53|637.33|638.19|635.99|0
1642797010000|2022-01-21 20:30:10|637.3|635.1|635.73|633.53|637.3|635.1|635.73|633.53|0
1642797020000|2022-01-21 20:30:20|635.51|633.31|636.4|634.2|636.4|634.2|635.51|633.31|0
1642797030000|2022-01-21 20:30:30|637.29|635.09|638.41|636.21|638.41|636.21|637.29|635.09|0
1642797040000|2022-01-21 20:30:40|638.08|635.88|637.96|635.76|638.08|635.88|637.07|634.87|0
1642797050000|2022-01-21 20:30:50|637.74|635.54|637.19|634.99|637.74|635.54|636.63|634.43|0
1642797060000|2022-01-21 20:31:00|635.73|633.53|635.07|632.87|636.18|633.98|635.07|632.87|0
1642797070000|2022-01-21 20:31:10|635.06|632.86|635.29|633.09|635.29|633.09|634.62|632.42|0
1642797080000|2022-01-21 20:31:20|634.84|632.64|635.29|633.09|635.29|633.09|634.4|632.2|0
1642797090000|2022-01-21 20:31:30|635.51|633.31|634.17|631.97|635.51|633.31|633.95|631.75|0
1642797100000|2022-01-21 20:31:40|634.4|632.2|634.17|631.97|634.4|632.2|633.95|631.75|0
1642797110000|2022-01-21 20:31:50|634.84|632.64|635.06|632.86|635.06|632.86|634.84|632.64|0
1642797120000|2022-01-21 20:32:00|635.51|633.31|635.29|633.09|636.4|634.2|635.29|633.09|0
1642797130000|2022-01-21 20:32:10|633.06|630.86|630.61|628.41|633.06|630.86|630.61|628.41|0
1642797140000|2022-01-21 20:32:20|630.84|628.64|630.84|628.64|630.84|628.64|629.06|626.86|0
1642797150000|2022-01-21 20:32:30|630.39|628.19|630.84|628.64|630.84|628.64|630.39|628.19|0
1642797160000|2022-01-21 20:32:40|631.28|629.08|629.95|627.75|631.28|629.08|629.95|627.75|0
1642797170000|2022-01-21 20:32:50|630.17|627.97|631.72|629.52|632.17|629.97|630.17|627.97|0
1642797180000|2022-01-21 20:33:00|631.5|629.3|632.84|630.64|633.51|631.31|631.5|629.3|0
1642797190000|2022-01-21 20:33:10|633.28|631.08|634.17|631.97|634.17|631.97|633.28|631.08|0
1642797200000|2022-01-21 20:33:20|634.4|632.2|637.74|635.54|637.74|635.54|634.4|632.2|0
1642797210000|2022-01-21 20:33:30|636.85|634.65|637.29|635.09|637.29|635.09|636.4|634.2|0
1642797220000|2022-01-21 20:33:40|636.85|634.65|636.18|633.98|636.85|634.65|635.96|633.76|0
1642797230000|2022-01-21 20:33:50|635.73|633.53|636.4|634.2|636.4|634.2|635.73|633.53|0
1642797240000|2022-01-21 20:34:00|635.06|632.86|633.06|630.86|635.06|632.86|633.06|630.86|0
1642797250000|2022-01-21 20:34:10|633.28|631.08|632.39|630.19|633.95|631.75|631.62|629.42|0
1642797260000|2022-01-21 20:34:20|633.28|631.08|631.28|629.08|633.28|631.08|631.28|629.08|0
1642797270000|2022-01-21 20:34:30|631.95|629.75|631.28|629.08|631.95|629.75|630.61|628.41|0
1642797280000|2022-01-21 20:34:40|631.5|629.3|633.06|630.86|633.06|630.86|631.5|629.3|0
1642797290000|2022-01-21 20:34:50|633.28|631.08|634.4|632.2|634.4|632.2|633.28|631.08|0
1642797300000|2022-01-21 20:35:00|634.62|632.42|633.06|630.86|634.62|632.42|633.06|630.86|0
1642797310000|2022-01-21 20:35:10|634.17|631.97|634.62|632.42|634.62|632.42|634.17|631.97|0
1642797320000|2022-01-21 20:35:20|634.17|631.97|631.72|629.52|634.17|631.97|631.06|628.86|0
1642797330000|2022-01-21 20:35:30|631.06|628.86|629.72|627.52|631.28|629.08|629.72|627.52|0
1642797340000|2022-01-21 20:35:40|631.06|628.86|631.06|628.86|631.06|628.86|630.61|628.41|0
1642797350000|2022-01-21 20:35:50|631.5|629.3|630.17|627.97|631.95|629.75|630.17|627.97|0
1642797360000|2022-01-21 20:36:00|629.5|627.3|629.95|627.75|629.95|627.75|628.83|626.63|0
1642797370000|2022-01-21 20:36:10|630.61|628.41|633.06|630.86|633.06|630.86|630.61|628.41|0
1642797380000|2022-01-21 20:36:20|632.61|630.41|632.39|630.19|633.28|631.08|632.39|630.19|0
1642797390000|2022-01-21 20:36:30|632.61|630.41|633.06|630.86|633.28|631.08|632.61|630.41|0
1642797400000|2022-01-21 20:36:40|634.4|632.2|634.62|632.42|634.62|632.42|633.73|631.53|0
1642797410000|2022-01-21 20:36:50|634.4|632.2|632.39|630.19|634.4|632.2|632.39|630.19|0
1642797420000|2022-01-21 20:37:00|633.73|631.53|633.06|630.86|633.73|631.53|632.84|630.64|0
1642797430000|2022-01-21 20:37:10|632.61|630.41|633.06|630.86|633.06|630.86|632.17|629.97|0
1642797440000|2022-01-21 20:37:20|634.62|632.42|634.25|632.05|634.62|632.42|633.36|631.16|0
1642797450000|2022-01-21 20:37:30|633.81|631.61|633.58|631.38|634.03|631.83|633.58|631.38|0
1642797460000|2022-01-21 20:37:40|634.47|632.27|633.81|631.61|634.47|632.27|633.81|631.61|0
1642797470000|2022-01-21 20:37:50|633.58|631.38|634.69|632.49|635.14|632.94|633.58|631.38|0
1642797480000|2022-01-21 20:38:00|633.36|631.16|631.14|628.94|633.36|631.16|631.14|628.94|0
1642797490000|2022-01-21 20:38:10|631.36|629.16|631.81|629.61|632.25|630.05|631.36|629.16|0
1642797500000|2022-01-21 20:38:20|631.14|628.94|630.92|628.72|631.48|629.28|630.92|628.72|0
1642797510000|2022-01-21 20:38:30|632.47|630.27|633.58|631.38|633.58|631.38|632.47|630.27|0
1642797520000|2022-01-21 20:38:40|633.36|631.16|633.36|631.16|633.36|631.16|632.47|630.27|0
1642797530000|2022-01-21 20:38:50|633.14|630.94|633.58|631.38|633.58|631.38|633.14|630.94|0
1642797540000|2022-01-21 20:39:00|631.58|629.38|631.48|629.28|632.03|629.83|631.48|629.28|0
1642797550000|2022-01-21 20:39:10|631.36|629.16|630.7|628.5|631.36|629.16|629.81|627.61|0
1642797560000|2022-01-21 20:39:20|631.14|628.94|628.7|626.5|631.14|628.94|628.7|626.5|0
1642797570000|2022-01-21 20:39:30|629.37|627.17|629.59|627.39|629.59|627.39|629.14|626.94|0
1642797580000|2022-01-21 20:39:40|628.48|626.28|628.7|626.5|628.7|626.5|628.48|626.28|0
1642797590000|2022-01-21 20:39:50|628.26|626.06|627.81|625.61|628.26|626.06|627.59|625.39|0
1642797600000|2022-01-21 20:40:00|628.26|626.06|625.6|623.4|628.26|626.06|625.6|623.4|0
1642797610000|2022-01-21 20:40:10|625.38|623.18|623.83|621.63|625.6|623.4|623.83|621.63|0
1642797620000|2022-01-21 20:40:20|624.27|622.07|622.28|620.08|624.27|622.07|622.28|620.08|0
1642797630000|2022-01-21 20:40:30|621.84|619.64|621.84|619.64|621.84|619.64|621.18|618.98|0
1642797640000|2022-01-21 20:40:40|621.4|619.2|619.64|617.44|621.4|619.2|619.64|617.44|0
1642797650000|2022-01-21 20:40:50|618.53|616.33|618.75|616.55|618.75|616.55|617.21|615.01|0
1642797660000|2022-01-21 20:41:00|617.87|615.67|618.75|616.55|618.75|616.55|617.65|615.45|0
1642797670000|2022-01-21 20:41:10|621.18|618.98|621.18|618.98|622.06|619.86|621.18|618.98|0
1642797680000|2022-01-21 20:41:20|621.84|619.64|619.64|617.44|622.5|620.3|619.64|617.44|0
1642797690000|2022-01-21 20:41:30|618.75|616.55|620.3|618.1|620.3|618.1|618.53|616.33|0
1642797700000|2022-01-21 20:41:40|620.74|618.54|620.08|617.88|620.74|618.54|619.86|617.66|0
1642797710000|2022-01-21 20:41:50|620.74|618.54|619.75|617.55|620.74|618.54|618.97|616.77|0
1642797720000|2022-01-21 20:42:00|620.52|618.32|619.41|617.21|620.52|618.32|618.75|616.55|0
1642797730000|2022-01-21 20:42:10|618.97|616.77|619.86|617.66|619.86|617.66|618.97|616.77|0
1642797740000|2022-01-21 20:42:20|620.3|618.1|619.86|617.66|620.52|618.32|619.41|617.21|0
1642797750000|2022-01-21 20:42:30|620.08|617.88|618.97|616.77|620.08|617.88|618.75|616.55|0
1642797760000|2022-01-21 20:42:40|618.75|616.55|618.09|615.89|618.75|616.55|618.09|615.89|0
1642797770000|2022-01-21 20:42:50|617.43|615.23|617.55|615.35|618.09|615.89|617.43|615.23|0
1642797780000|2022-01-21 20:43:00|618.09|615.89|618.75|616.55|618.75|616.55|617.87|615.67|0
1642797790000|2022-01-21 20:43:10|618.53|616.33|618.53|616.33|618.75|616.55|618.43|616.23|0
1642797800000|2022-01-21 20:43:20|618.97|616.77|617.65|615.45|618.97|616.77|617.65|615.45|0
1642797810000|2022-01-21 20:43:30|617.21|615.01|616.55|614.35|617.21|615.01|616.33|614.13|0
1642797820000|2022-01-21 20:43:40|616.11|613.91|616.77|614.57|616.77|614.57|616.11|613.91|0
1642797830000|2022-01-21 20:43:50|616.99|614.79|618.75|616.55|618.75|616.55|616.99|614.79|0
1642797840000|2022-01-21 20:44:00|617.65|615.45|620.08|617.88|620.08|617.88|617.65|615.45|0
1642797850000|2022-01-21 20:44:10|619.63|617.43|619.86|617.66|619.86|617.66|619.63|617.43|0
1642797860000|2022-01-21 20:44:20|619.41|617.21|622.72|620.52|622.72|620.52|619.41|617.21|0
1642797870000|2022-01-21 20:44:30|622.95|620.75|623.61|621.41|624.27|622.07|622.95|620.75|0
1642797880000|2022-01-21 20:44:40|623.83|621.63|624.71|622.51|624.71|622.51|623.61|621.41|0
1642797890000|2022-01-21 20:44:50|626.04|623.84|626.04|623.84|626.48|624.28|625.16|622.96|0
1642797900000|2022-01-21 20:45:00|626.48|624.28|628.7|626.5|628.7|626.5|624.94|622.74|0
1642797910000|2022-01-21 20:45:10|628.03|625.83|626.71|624.51|628.03|625.83|626.71|624.51|0
1642797920000|2022-01-21 20:45:20|626.26|624.06|626.48|624.28|626.71|624.51|626.04|623.84|0
1642797930000|2022-01-21 20:45:30|626.93|624.73|627.81|625.61|627.81|625.61|626.71|624.51|0
1642797940000|2022-01-21 20:45:40|628.7|626.5|630.25|628.05|630.25|628.05|628.7|626.5|0
1642797950000|2022-01-21 20:45:50|631.14|628.94|629.14|626.94|631.14|628.94|629.14|626.94|0
1642797960000|2022-01-21 20:46:00|628.92|626.72|629.14|626.94|630.03|627.83|628.7|626.5|0
1642797970000|2022-01-21 20:46:10|627.37|625.17|628.48|626.28|628.48|626.28|626.48|624.28|0
1642797980000|2022-01-21 20:46:20|628.92|626.72|629.59|627.39|629.59|627.39|628.26|626.06|0
1642797990000|2022-01-21 20:46:30|628.92|626.72|628.92|626.72|630.03|627.83|628.7|626.5|0
1642798000000|2022-01-21 20:46:40|629.14|626.94|629.36|627.16|630.03|627.83|629.14|626.94|0
1642798010000|2022-01-21 20:46:50|629.48|627.28|629.14|626.94|630.25|628.05|629.14|626.94|0
1642798020000|2022-01-21 20:47:00|629.36|627.16|627.81|625.61|629.36|627.16|627.81|625.61|0
1642798030000|2022-01-21 20:47:10|626.71|624.51|626.71|624.51|626.71|624.51|625.93|623.73|0
1642798040000|2022-01-21 20:47:20|628.26|626.06|628.48|626.28|628.48|626.28|627.93|625.73|0
1642798050000|2022-01-21 20:47:30|629.14|626.94|626.26|624.06|629.14|626.94|626.26|624.06|0
1642798060000|2022-01-21 20:47:40|625.16|622.96|626.48|624.28|626.48|624.28|625.16|622.96|0
1642798070000|2022-01-21 20:47:50|627.37|625.17|627.59|625.39|627.59|625.39|626.82|624.62|0
1642798080000|2022-01-21 20:48:00|626.93|624.73|624.93|622.73|626.93|624.73|624.93|622.73|0
1642798090000|2022-01-21 20:48:10|624.27|622.07|623.61|621.41|624.27|622.07|623.39|621.19|0
1642798100000|2022-01-21 20:48:20|622.28|620.08|623.17|620.97|623.17|620.97|622.28|620.08|0
1642798110000|2022-01-21 20:48:30|622.5|620.3|623.39|621.19|623.39|621.19|622.5|620.3|0
1642798120000|2022-01-21 20:48:40|623.17|620.97|622.72|620.52|623.17|620.97|622.28|620.08|0
1642798130000|2022-01-21 20:48:50|624.49|622.29|624.49|622.29|624.93|622.73|624.49|622.29|0
1642798140000|2022-01-21 20:49:00|624.27|622.07|623.39|621.19|624.27|622.07|623.39|621.19|0
1642798150000|2022-01-21 20:49:10|622.72|620.52|624.49|622.29|624.49|622.29|622.72|620.52|0
1642798160000|2022-01-21 20:49:20|625.38|623.18|626.93|624.73|626.93|624.73|625.38|623.18|0
1642798170000|2022-01-21 20:49:30|626.04|623.84|626.7|624.5|626.93|624.73|626.04|623.84|0
1642798180000|2022-01-21 20:49:40|625.82|623.62|625.27|623.07|626.48|624.28|625.27|623.07|0
1642798190000|2022-01-21 20:49:50|625.93|623.73|624.27|622.07|626.7|624.5|624.27|622.07|0
1642798200000|2022-01-21 20:50:00|624.93|622.73|632.03|629.83|632.03|629.83|624.93|622.73|0
1642798210000|2022-01-21 20:50:10|632.47|630.27|633.58|631.38|633.92|631.72|632.47|630.27|0
1642798220000|2022-01-21 20:50:20|634.25|632.05|635.36|633.16|635.36|633.16|634.25|632.05|0
1642798230000|2022-01-21 20:50:30|635.8|633.6|634.03|631.83|635.8|633.6|634.03|631.83|0
1642798240000|2022-01-21 20:50:40|634.25|632.05|633.14|630.94|634.25|632.05|633.14|630.94|0
1642798250000|2022-01-21 20:50:50|632.25|630.05|631.58|629.38|632.25|630.05|631.58|629.38|0
1642798260000|2022-01-21 20:51:00|632.25|630.05|633.58|631.38|633.58|631.38|632.25|630.05|0
1642798270000|2022-01-21 20:51:10|633.36|631.16|632.59|630.39|633.36|631.16|632.25|630.05|0
1642798280000|2022-01-21 20:51:20|632.69|630.49|626.48|624.28|632.69|630.49|626.48|624.28|0
1642798290000|2022-01-21 20:51:30|626.26|624.06|627.37|625.17|627.37|625.17|625.71|623.51|0
1642798300000|2022-01-21 20:51:40|627.15|624.95|630.69|628.49|630.69|628.49|627.15|624.95|0
1642798310000|2022-01-21 20:51:50|630.47|628.27|632.69|630.49|632.69|630.49|630.47|628.27|0
1642798320000|2022-01-21 20:52:00|633.36|631.16|632.69|630.49|633.36|631.16|632.69|630.49|0
1642798330000|2022-01-21 20:52:10|632.25|630.05|633.14|630.94|634.25|632.05|632.25|630.05|0
1642798340000|2022-01-21 20:52:20|633.58|631.38|634.03|631.83|634.25|632.05|633.58|631.38|0
1642798350000|2022-01-21 20:52:30|634.47|632.27|635.36|633.16|635.36|633.16|634.47|632.27|0
1642798360000|2022-01-21 20:52:40|635.92|633.72|636.25|634.05|636.25|634.05|635.92|633.72|0
1642798370000|2022-01-21 20:52:50|636.47|634.27|636.69|634.49|637.26|635.06|636.47|634.27|0
1642798380000|2022-01-21 20:53:00|636.25|634.05|635.8|633.6|636.25|634.05|635.36|633.16|0
1642798390000|2022-01-21 20:53:10|636.25|634.05|635.8|633.6|636.25|634.05|635.36|633.16|0
1642798400000|2022-01-21 20:53:20|635.58|633.38|635.14|632.94|635.58|633.38|635.14|632.94|0
1642798410000|2022-01-21 20:53:30|635.36|633.16|635.58|633.38|635.58|633.38|635.36|633.16|0
1642798420000|2022-01-21 20:53:40|636.03|633.83|635.8|633.6|636.03|633.83|635.8|633.6|0
1642798430000|2022-01-21 20:53:50|636.47|634.27|636.47|634.27|636.47|634.27|635.8|633.6|0
1642798440000|2022-01-21 20:54:00|636.25|634.05|636.25|634.05|636.25|634.05|636.03|633.83|0
1642798450000|2022-01-21 20:54:10|636.92|634.72|637.81|635.61|637.81|635.61|636.92|634.72|0
1642798460000|2022-01-21 20:54:20|638.03|635.83|636.92|634.72|638.03|635.83|636.92|634.72|0
1642798470000|2022-01-21 20:54:30|638.25|636.05|638.48|636.28|638.48|636.28|638.03|635.83|0
1642798480000|2022-01-21 20:54:40|638.7|636.5|640.26|638.06|640.48|638.28|638.7|636.5|0
1642798490000|2022-01-21 20:54:50|640.93|638.73|639.59|637.39|640.93|638.73|639.59|637.39|0
1642798500000|2022-01-21 20:55:00|640.04|637.84|637.36|635.16|640.04|637.84|637.36|635.16|0
1642798510000|2022-01-21 20:55:10|638.03|635.83|637.58|635.38|639.59|637.39|637.58|635.38|0
1642798520000|2022-01-21 20:55:20|636.25|634.05|637.14|634.94|637.14|634.94|636.25|634.05|0
1642798530000|2022-01-21 20:55:30|637.58|635.38|636.47|634.27|637.81|635.61|636.47|634.27|0
1642798540000|2022-01-21 20:55:40|636.03|633.83|635.36|633.16|636.03|633.83|635.36|633.16|0
1642798550000|2022-01-21 20:55:50|635.58|633.38|636.47|634.27|637.36|635.16|635.58|633.38|0
1642798560000|2022-01-21 20:56:00|636.92|634.72|638.03|635.83|638.03|635.83|636.92|634.72|0
1642798570000|2022-01-21 20:56:10|638.7|636.5|640.04|637.84|640.04|637.84|638.7|636.5|0
1642798580000|2022-01-21 20:56:20|640.7|638.5|640.93|638.73|640.93|638.73|640.7|638.5|0
1642798590000|2022-01-21 20:56:30|640.7|638.5|641.15|638.95|641.15|638.95|640.7|638.5|0
1642798600000|2022-01-21 20:56:40|640.93|638.73|641.15|638.95|641.15|638.95|640.7|638.5|0
1642798610000|2022-01-21 20:56:50|641.37|639.17|642.04|639.84|642.04|639.84|641.37|639.17|0
1642798620000|2022-01-21 20:57:00|641.37|639.17|638.48|636.28|641.37|639.17|638.48|636.28|0
1642798630000|2022-01-21 20:57:10|636.69|634.49|635.36|633.16|636.69|634.49|635.36|633.16|0
1642798640000|2022-01-21 20:57:20|634.25|632.05|633.03|630.83|634.25|632.05|633.03|630.83|0
1642798650000|2022-01-21 20:57:30|632.91|630.71|632.25|630.05|632.91|630.71|632.25|630.05|0
1642798660000|2022-01-21 20:57:40|632.02|629.82|633.14|630.94|633.58|631.38|632.02|629.82|0
1642798670000|2022-01-21 20:57:50|632.69|630.49|632.91|630.71|632.91|630.71|632.69|630.49|0
1642798680000|2022-01-21 20:58:00|633.14|630.94|631.36|629.16|633.14|630.94|631.36|629.16|0
1642798690000|2022-01-21 20:58:10|632.02|629.82|630.25|628.05|632.02|629.82|630.25|628.05|0
1642798700000|2022-01-21 20:58:20|630.91|628.71|631.8|629.6|631.8|629.6|630.91|628.71|0
1642798710000|2022-01-21 20:58:30|631.14|628.94|630.47|628.27|631.14|628.94|630.47|628.27|0
1642798720000|2022-01-21 20:58:40|631.14|628.94|629.14|626.94|631.14|628.94|629.14|626.94|0
1642798730000|2022-01-21 20:58:50|629.36|627.16|628.7|626.5|629.36|627.16|628.7|626.5|0
1642798740000|2022-01-21 20:59:00|629.36|627.16|630.69|628.49|631.14|628.94|629.36|627.16|0
1642798750000|2022-01-21 20:59:10|631.14|628.94|633.58|631.38|633.58|631.38|631.14|628.94|0
1642798760000|2022-01-21 20:59:20|635.36|633.16|635.36|633.16|635.36|633.16|635.25|633.05|0
1642798770000|2022-01-21 20:59:30|636.25|634.05|637.81|635.61|637.81|635.61|636.25|634.05|0
1642798780000|2022-01-21 20:59:40|638.14|635.94|639.14|636.94|639.37|637.17|638.14|635.94|0
1642798790000|2022-01-21 20:59:50|639.48|637.28|640.7|638.5|641.15|638.95|639.48|637.28|0
1642798800000|2022-01-21 21:00:00|642.04|639.84|642.04|639.84|642.04|639.84|642.04|639.84|0
1642798810000|2022-01-21 21:00:10|638.47|636.27|640.03|637.83|640.03|637.83|638.47|636.27|0
1642798820000|2022-01-21 21:00:20|640.48|638.28|639.81|637.61|640.48|638.28|639.59|637.39|0
1642798830000|2022-01-21 21:00:30|639.59|637.39|641.6|639.4|641.6|639.4|639.14|636.94|0
1642798840000|2022-01-21 21:00:40|641.82|639.62|644.95|642.75|644.95|642.75|640.93|638.73|0
1642798850000|2022-01-21 21:00:50|643.83|641.63|643.61|641.41|643.83|641.63|642.49|640.29|0
1642798860000|2022-01-21 21:01:00|644.05|641.85|644.5|642.3|644.72|642.52|644.05|641.85|0
1642798870000|2022-01-21 21:01:10|644.05|641.85|644.28|642.08|644.5|642.3|644.05|641.85|0
1642798880000|2022-01-21 21:01:20|642.83|640.63|642.27|640.07|642.83|640.63|642.27|640.07|0
1642798890000|2022-01-21 21:01:30|641.6|639.4|641.6|639.4|641.6|639.4|641.37|639.17|0
1642798900000|2022-01-21 21:01:40|641.37|639.17|641.71|639.51|641.82|639.62|641.37|639.17|0
1642798910000|2022-01-21 21:01:50|642.04|639.84|641.82|639.62|642.04|639.84|641.15|638.95|0
1642798920000|2022-01-21 21:02:00|641.6|639.4|641.71|639.51|643.16|640.96|641.6|639.4|0
1642798930000|2022-01-21 21:02:10|641.6|639.4|642.71|640.51|642.83|640.63|641.6|639.4|0
1642798940000|2022-01-21 21:02:20|642.04|639.84|642.71|640.51|642.94|640.74|642.04|639.84|0
1642798950000|2022-01-21 21:02:30|643.16|640.96|642.49|640.29|643.16|640.96|642.49|640.29|0
1642798960000|2022-01-21 21:02:40|642.71|640.51|642.49|640.29|642.71|640.51|642.27|640.07|0
1642798970000|2022-01-21 21:02:50|642.27|640.07|641.6|639.4|642.27|640.07|641.6|639.4|0
1642798980000|2022-01-21 21:03:00|642.71|640.51|643.38|641.18|643.83|641.63|642.71|640.51|0
1642798990000|2022-01-21 21:03:10|644.5|642.3|642.71|640.51|644.95|642.75|642.71|640.51|0
1642799000000|2022-01-21 21:03:20|641.6|639.4|642.49|640.29|643.16|640.96|641.6|639.4|0
1642799010000|2022-01-21 21:03:30|642.94|640.74|643.38|641.18|643.38|641.18|642.27|640.07|0
1642799020000|2022-01-21 21:03:40|643.61|641.41|642.71|640.51|643.61|641.41|642.71|640.51|0
1642799030000|2022-01-21 21:03:50|643.16|640.96|643.38|641.18|643.61|641.41|643.16|640.96|0
1642799040000|2022-01-21 21:04:00|642.94|640.74|642.27|640.07|642.94|640.74|642.27|640.07|0
1642799050000|2022-01-21 21:04:10|642.04|639.84|641.6|639.4|642.04|639.84|641.6|639.4|0
1642799060000|2022-01-21 21:04:20|641.49|639.29|641.37|639.17|641.82|639.62|641.37|639.17|0
1642799070000|2022-01-21 21:04:30|641.15|638.95|641.37|639.17|641.6|639.4|641.15|638.95|0
1642799080000|2022-01-21 21:04:40|641.04|638.84|641.15|638.95|641.37|639.17|640.93|638.73|0
1642799090000|2022-01-21 21:04:50|641.37|639.17|641.15|638.95|641.6|639.4|641.15|638.95|0
1642799100000|2022-01-21 21:05:00|640.93|638.73|641.82|639.62|642.04|639.84|640.93|638.73|0
1642799110000|2022-01-21 21:05:10|641.6|639.4|641.37|639.17|641.6|639.4|641.15|638.95|0
1642799120000|2022-01-21 21:05:20|641.82|639.62|642.04|639.84|642.26|640.06|641.82|639.62|0
1642799130000|2022-01-21 21:05:30|641.37|639.17|642.04|639.84|642.49|640.29|641.37|639.17|0
1642799140000|2022-01-21 21:05:40|641.04|638.84|640.93|638.73|641.6|639.4|640.93|638.73|0
1642799150000|2022-01-21 21:05:50|641.15|638.95|642.04|639.84|642.04|639.84|641.15|638.95|0
1642799160000|2022-01-21 21:06:00|641.37|639.17|641.6|639.4|641.82|639.62|641.37|639.17|0
1642799170000|2022-01-21 21:06:10|639.59|637.39|639.81|637.61|640.48|638.28|639.59|637.39|0
1642799180000|2022-01-21 21:06:20|640.03|637.83|640.7|638.5|640.7|638.5|640.03|637.83|0
1642799190000|2022-01-21 21:06:30|640.93|638.73|640.93|638.73|640.93|638.73|640.7|638.5|0
1642799200000|2022-01-21 21:06:40|641.15|638.95|641.6|639.4|641.6|639.4|641.15|638.95|0
1642799210000|2022-01-21 21:06:50|641.37|639.17|641.15|638.95|641.82|639.62|641.15|638.95|0
1642799220000|2022-01-21 21:07:00|641.37|639.17|641.49|639.29|641.49|639.29|641.37|639.17|0
1642799230000|2022-01-21 21:07:10|641.59|639.39|642.26|640.06|642.26|640.06|641.59|639.39|0
1642799240000|2022-01-21 21:07:20|641.59|639.39|641.59|639.39|642.04|639.84|641.59|639.39|0
1642799250000|2022-01-21 21:07:30|641.82|639.62|641.59|639.39|641.82|639.62|641.59|639.39|0
1642799270000|2022-01-21 21:07:50|641.71|639.51|641.82|639.62|641.82|639.62|641.59|639.39|0
1642799280000|2022-01-21 21:08:00|641.59|639.39|641.93|639.73|641.93|639.73|641.59|639.39|0
1642799290000|2022-01-21 21:08:10|641.82|639.62|642.71|640.51|642.71|640.51|641.82|639.62|0
1642799300000|2022-01-21 21:08:20|642.49|640.29|642.49|640.29|642.49|640.29|642.49|640.29|0
1642799310000|2022-01-21 21:08:30|642.71|640.51|642.71|640.51|642.71|640.51|642.26|640.06|0
1642799320000|2022-01-21 21:08:40|643.16|640.96|644.17|641.97|644.27|642.07|643.16|640.96|0
1642799330000|2022-01-21 21:08:50|644.27|642.07|643.72|641.52|644.27|642.07|643.72|641.52|0
1642799340000|2022-01-21 21:09:00|644.05|641.85|644.05|641.85|644.05|641.85|643.83|641.63|0
1642799350000|2022-01-21 21:09:10|644.27|642.07|644.72|642.52|644.72|642.52|644.27|642.07|0
1642799360000|2022-01-21 21:09:20|645.17|642.97|645.39|643.19|645.39|643.19|644.95|642.75|0
1642799370000|2022-01-21 21:09:30|645.17|642.97|644.94|642.74|645.17|642.97|644.94|642.74|0
1642799380000|2022-01-21 21:09:40|645.17|642.97|645.84|643.64|645.84|643.64|645.17|642.97|0
1642799390000|2022-01-21 21:09:50|645.62|643.42|645.39|643.19|645.62|643.42|645.39|643.19|0
1642799400000|2022-01-21 21:10:00|644.94|642.74|645.84|643.64|645.84|643.64|644.94|642.74|0
1642799410000|2022-01-21 21:10:10|645.39|643.19|645.17|642.97|645.84|643.64|645.17|642.97|0
1642799420000|2022-01-21 21:10:20|644.94|642.74|646.06|643.86|646.06|643.86|644.94|642.74|0
1642799430000|2022-01-21 21:10:30|646.51|644.31|646.96|644.76|646.96|644.76|646.51|644.31|0
1642799440000|2022-01-21 21:10:40|646.51|644.31|645.84|643.64|646.51|644.31|645.84|643.64|0
1642799450000|2022-01-21 21:10:50|646.29|644.09|646.51|644.31|646.51|644.31|646.06|643.86|0
1642799460000|2022-01-21 21:11:00|646.06|643.86|645.62|643.42|646.06|643.86|645.62|643.42|0
1642799470000|2022-01-21 21:11:10|645.84|643.64|646.06|643.86|646.29|644.09|645.84|643.64|0
1642799480000|2022-01-21 21:11:20|645.84|643.64|645.84|643.64|646.06|643.86|645.84|643.64|0
1642799490000|2022-01-21 21:11:30|646.06|643.86|646.29|644.09|646.29|644.09|646.06|643.86|0
1642799500000|2022-01-21 21:11:40|646.06|643.86|646.51|644.31|646.51|644.31|646.06|643.86|0
1642799510000|2022-01-21 21:11:50|646.73|644.53|646.51|644.31|646.73|644.53|646.51|644.31|0
1642799520000|2022-01-21 21:12:00|646.29|644.09|646.73|644.53|646.96|644.76|646.29|644.09|0
1642799530000|2022-01-21 21:12:10|646.96|644.76|647.18|644.98|647.18|644.98|646.96|644.76|0
1642799540000|2022-01-21 21:12:20|647.41|645.21|647.63|645.43|647.63|645.43|647.41|645.21|0
1642799550000|2022-01-21 21:12:30|647.18|644.98|646.73|644.53|647.18|644.98|646.73|644.53|0
1642799560000|2022-01-21 21:12:40|646.96|644.76|646.96|644.76|646.96|644.76|646.96|644.76|0
1642799570000|2022-01-21 21:12:50|647.18|644.98|646.73|644.53|647.18|644.98|646.51|644.31|0
1642799580000|2022-01-21 21:13:00|646.51|644.31|645.84|643.64|646.51|644.31|645.84|643.64|0
1642799590000|2022-01-21 21:13:10|645.62|643.42|645.62|643.42|645.62|643.42|645.39|643.19|0
1642799600000|2022-01-21 21:13:20|645.39|643.19|645.84|643.64|645.84|643.64|645.39|643.19|0
1642799610000|2022-01-21 21:13:30|645.39|643.19|644.94|642.74|645.39|643.19|644.94|642.74|0
1642799620000|2022-01-21 21:13:40|644.27|642.07|644.05|641.85|644.27|642.07|644.05|641.85|0
1642799630000|2022-01-21 21:13:50|644.27|642.07|644.5|642.3|644.5|642.3|644.05|641.85|0
1642799640000|2022-01-21 21:14:00|644.27|642.07|643.83|641.63|644.27|642.07|643.83|641.63|0
1642799650000|2022-01-21 21:14:10|644.05|641.85|644.05|641.85|644.27|642.07|644.05|641.85|0
1642799660000|2022-01-21 21:14:20|644.39|642.19|643.83|641.63|644.39|642.19|643.83|641.63|0
1642799670000|2022-01-21 21:14:30|643.38|641.18|644.27|642.07|644.27|642.07|643.38|641.18|0
1642799680000|2022-01-21 21:14:40|644.5|642.3|644.5|642.3|644.5|642.3|644.27|642.07|0
1642799690000|2022-01-21 21:14:50|644.72|642.52|644.72|642.52|644.94|642.74|644.27|642.07|0
1643011500000|2022-01-24 08:05:00|618.09|615.89|617.97|615.77|618.09|615.89|617.97|615.77|0
1643011510000|2022-01-24 08:05:10|618.19|615.99|618.64|616.44|618.64|616.44|618.19|615.99|0
1643011520000|2022-01-24 08:05:20|618.75|616.55|618.64|616.44|618.75|616.55|618.42|616.22|0
1643011530000|2022-01-24 08:05:30|619.08|616.88|619.86|617.66|619.97|617.77|619.08|616.88|0
1643011540000|2022-01-24 08:05:40|619.75|617.55|620.64|618.44|620.64|618.44|619.75|617.55|0
1643011550000|2022-01-24 08:05:50|621.08|618.88|621.08|618.88|621.42|619.22|621.08|618.88|0
1643011560000|2022-01-24 08:06:00|620.86|618.66|620.53|618.33|620.86|618.66|620.19|617.99|0
1643011570000|2022-01-24 08:06:10|620.42|618.22|620.09|617.89|620.42|618.22|620.09|617.89|0
1643011580000|2022-01-24 08:06:20|620.31|618.11|619.86|617.66|620.31|618.11|619.86|617.66|0
1643011590000|2022-01-24 08:06:30|620.19|617.99|619.86|617.66|620.19|617.99|619.86|617.66|0
1643011600000|2022-01-24 08:06:40|620.31|618.11|618.53|616.33|620.31|618.11|618.53|616.33|0
1643011610000|2022-01-24 08:06:50|618.75|616.55|618.75|616.55|618.75|616.55|618.42|616.22|0
1643011620000|2022-01-24 08:07:00|619.2|617|619.08|616.88|619.2|617|618.64|616.44|0
1643011630000|2022-01-24 08:07:10|618.86|616.66|618.86|616.66|619.53|617.33|618.86|616.66|0
1643011640000|2022-01-24 08:07:20|619.42|617.22|619.53|617.33|619.97|617.77|619.42|617.22|0
1643011650000|2022-01-24 08:07:30|619.75|617.55|619.75|617.55|620.19|617.99|619.75|617.55|0
1643011660000|2022-01-24 08:07:40|619.86|617.66|619.08|616.88|619.86|617.66|618.98|616.78|0
1643011670000|2022-01-24 08:07:50|618.98|616.78|618.64|616.44|618.98|616.78|618.64|616.44|0
1643011680000|2022-01-24 08:08:00|619.42|617.22|619.97|617.77|620.19|617.99|619.42|617.22|0
1643011690000|2022-01-24 08:08:10|620.31|618.11|620.31|618.11|620.31|618.11|620.31|618.11|0
1643011700000|2022-01-24 08:08:20|619.86|617.66|618.97|616.77|619.86|617.66|618.86|616.66|0
1643011710000|2022-01-24 08:08:30|619.3|617.1|619.08|616.88|619.3|617.1|619.08|616.88|0
1643011720000|2022-01-24 08:08:40|619.3|617.1|619.86|617.66|619.86|617.66|619.3|617.1|0
1643011730000|2022-01-24 08:08:50|620.09|617.89|619.75|617.55|620.09|617.89|619.64|617.44|0
1643011740000|2022-01-24 08:09:00|619.3|617.1|620.42|618.22|620.42|618.22|619.3|617.1|0
1643011750000|2022-01-24 08:09:10|620.53|618.33|619.53|617.33|620.53|618.33|619.53|617.33|0
1643011760000|2022-01-24 08:09:20|619.2|617|618.19|615.99|619.2|617|618.19|615.99|0
1643011770000|2022-01-24 08:09:30|617.75|615.55|616.98|614.78|617.75|615.55|616.98|614.78|0
1643011780000|2022-01-24 08:09:40|617.2|615|617.53|615.33|617.53|615.33|617.2|615|0
1643011790000|2022-01-24 08:09:50|617.3|615.1|617.3|615.1|617.3|615.1|617.08|614.88|0
1643011800000|2022-01-24 08:10:00|617.08|614.88|617.64|615.44|617.64|615.44|617.08|614.88|0
1643011810000|2022-01-24 08:10:10|617.86|615.66|617.3|615.1|617.86|615.66|617.3|615.1|0
1643011820000|2022-01-24 08:10:20|617.53|615.33|617.3|615.1|617.97|615.77|617.3|615.1|0
1643011830000|2022-01-24 08:10:30|617.08|614.88|617.08|614.88|617.08|614.88|616.98|614.78|0
1643011840000|2022-01-24 08:10:40|616.98|614.78|616.86|614.66|616.98|614.78|616.86|614.66|0
1643011850000|2022-01-24 08:10:50|616.98|614.78|616.09|613.89|616.98|614.78|615.97|613.77|0
1643011860000|2022-01-24 08:11:00|616.98|614.78|616.86|614.66|617.08|614.88|616.86|614.66|0
1643011870000|2022-01-24 08:11:10|616.64|614.44|617.97|615.77|617.97|615.77|616.64|614.44|0
1643011880000|2022-01-24 08:11:20|617.53|615.33|617.86|615.66|617.97|615.77|617.53|615.33|0
1643011890000|2022-01-24 08:11:30|617.75|615.55|616.86|614.66|617.75|615.55|616.64|614.44|0
1643011900000|2022-01-24 08:11:40|617.08|614.88|615.97|613.77|617.08|614.88|615.75|613.55|0
1643011910000|2022-01-24 08:11:50|616.19|613.99|616.09|613.89|616.42|614.22|615.97|613.77|0
1643011920000|2022-01-24 08:12:00|616.64|614.44|616.64|614.44|616.64|614.44|616.42|614.22|0
1643011930000|2022-01-24 08:12:10|616.75|614.55|616.19|613.99|616.75|614.55|616.19|613.99|0
1643011940000|2022-01-24 08:12:20|615.53|613.33|615.31|613.11|615.75|613.55|615.08|612.88|0
1643011950000|2022-01-24 08:12:30|615.53|613.33|615.31|613.11|615.53|613.33|615.31|613.11|0
1643011960000|2022-01-24 08:12:40|615.42|613.22|615.31|613.11|615.75|613.55|615.31|613.11|0
1643011970000|2022-01-24 08:12:50|615.42|613.22|615.53|613.33|615.75|613.55|615.42|613.22|0
1643011980000|2022-01-24 08:13:00|615.75|613.55|616.31|614.11|616.31|614.11|615.75|613.55|0
1643011990000|2022-01-24 08:13:10|616.19|613.99|615.97|613.77|616.42|614.22|615.97|613.77|0
1643012000000|2022-01-24 08:13:20|616.19|613.99|615.75|613.55|616.19|613.99|615.75|613.55|0
1643012010000|2022-01-24 08:13:30|615.86|613.66|615.75|613.55|615.86|613.66|615.64|613.44|0
1643012020000|2022-01-24 08:13:40|615.64|613.44|615.53|613.33|615.75|613.55|615.53|613.33|0
1643012030000|2022-01-24 08:13:50|614.86|612.66|614.53|612.33|614.86|612.66|614.53|612.33|0
1643012040000|2022-01-24 08:14:00|614.86|612.66|614.31|612.11|614.86|612.66|614.2|612|0
1643012050000|2022-01-24 08:14:10|614.09|611.89|614.42|612.22|614.42|612.22|613.87|611.67|0
1643012060000|2022-01-24 08:14:20|614.64|612.44|614.64|612.44|614.86|612.66|614.64|612.44|0
1643012070000|2022-01-24 08:14:30|614.42|612.22|614.42|612.22|614.42|612.22|614.31|612.11|0
1643012080000|2022-01-24 08:14:40|614.53|612.33|613.75|611.55|614.53|612.33|613.75|611.55|0
1643012090000|2022-01-24 08:14:50|613.53|611.33|613.09|610.89|613.53|611.33|612.42|610.22|0
1643012100000|2022-01-24 08:15:00|613.98|611.78|613.75|611.55|613.98|611.78|613.75|611.55|0
1643012110000|2022-01-24 08:15:10|613.09|610.89|613.09|610.89|613.09|610.89|612.65|610.45|0
1643012120000|2022-01-24 08:15:20|612.76|610.56|612.2|610|612.76|610.56|611.98|609.78|0
1643012130000|2022-01-24 08:15:30|611.76|609.56|610.87|608.67|611.76|609.56|610.87|608.67|0
1643012140000|2022-01-24 08:15:40|611.1|608.9|611.1|608.9|611.32|609.12|610.87|608.67|0
1643012150000|2022-01-24 08:15:50|611.32|609.12|611.1|608.9|611.32|609.12|611.1|608.9|0
1643012160000|2022-01-24 08:16:00|611.76|609.56|611.54|609.34|611.76|609.56|611.43|609.23|0
1643012170000|2022-01-24 08:16:10|611.65|609.45|611.54|609.34|611.65|609.45|611.43|609.23|0
1643012180000|2022-01-24 08:16:20|610.99|608.79|610.99|608.79|611.1|608.9|610.99|608.79|0
1643012190000|2022-01-24 08:16:30|610.87|608.67|610.65|608.45|610.87|608.67|610.43|608.23|0
1643012200000|2022-01-24 08:16:40|610.87|608.67|608.88|606.68|611.21|609.01|608.88|606.68|0
1643012210000|2022-01-24 08:16:50|609.11|606.91|609.33|607.13|609.33|607.13|609.11|606.91|0
1643012220000|2022-01-24 08:17:00|609|606.8|609.55|607.35|609.55|607.35|609|606.8|0
1643012230000|2022-01-24 08:17:10|609.77|607.57|609.33|607.13|609.77|607.57|609.33|607.13|0
1643012240000|2022-01-24 08:17:20|608.88|606.68|608.56|606.36|608.88|606.68|608.56|606.36|0
1643012250000|2022-01-24 08:17:30|608.44|606.24|609.77|607.57|609.77|607.57|608.44|606.24|0
1643012260000|2022-01-24 08:17:40|610.21|608.01|609.77|607.57|610.55|608.35|609.77|607.57|0
1643012270000|2022-01-24 08:17:50|609.99|607.79|610.43|608.23|610.43|608.23|609.88|607.68|0
1643012280000|2022-01-24 08:18:00|609.99|607.79|609.33|607.13|610.1|607.9|609.33|607.13|0
1643012300000|2022-01-24 08:18:20|609.55|607.35|609.33|607.13|609.55|607.35|609.33|607.13|0
1643012310000|2022-01-24 08:18:30|609.44|607.24|609.33|607.13|609.55|607.35|609.33|607.13|0
1643012320000|2022-01-24 08:18:40|609.1|606.9|609.33|607.13|609.33|607.13|609|606.8|0
1643012330000|2022-01-24 08:18:50|609.55|607.35|608.66|606.46|609.55|607.35|608.66|606.46|0
1643012340000|2022-01-24 08:19:00|609.1|606.9|608.88|606.68|609.33|607.13|608.88|606.68|0
1643012350000|2022-01-24 08:19:10|609|606.8|609.33|607.13|609.33|607.13|608.88|606.68|0
1643012360000|2022-01-24 08:19:20|609.1|606.9|609.1|606.9|609.33|607.13|609.1|606.9|0
1643012370000|2022-01-24 08:19:30|609.33|607.13|608.88|606.68|609.33|607.13|608.88|606.68|0
1643012380000|2022-01-24 08:19:40|609.33|607.13|609.33|607.13|609.44|607.24|609.33|607.13|0
1643012390000|2022-01-24 08:19:50|609.55|607.35|610.43|608.23|610.43|608.23|609.55|607.35|0
1643012400000|2022-01-24 08:20:00|610.65|608.45|610.65|608.45|610.87|608.67|610.43|608.23|0
1643012410000|2022-01-24 08:20:10|610.87|608.67|610.87|608.67|610.87|608.67|610.65|608.45|0
1643012420000|2022-01-24 08:20:20|610.65|608.45|609.99|607.79|610.65|608.45|609.55|607.35|0
1643012430000|2022-01-24 08:20:30|609.88|607.68|609.77|607.57|609.88|607.68|609.77|607.57|0
1643012440000|2022-01-24 08:20:40|609.99|607.79|610.43|608.23|610.43|608.23|609.99|607.79|0
1643012450000|2022-01-24 08:20:50|610.65|608.45|609.55|607.35|610.65|608.45|609.55|607.35|0
1643012460000|2022-01-24 08:21:00|609.33|607.13|608.66|606.46|609.33|607.13|608.66|606.46|0
1643012470000|2022-01-24 08:21:10|608.88|606.68|609.77|607.57|609.77|607.57|608.88|606.68|0
1643012480000|2022-01-24 08:21:20|609.66|607.46|609.33|607.13|609.66|607.46|609.33|607.13|0
1643012490000|2022-01-24 08:21:30|609.1|606.9|609|606.8|609.33|607.13|609|606.8|0
1643012500000|2022-01-24 08:21:40|608.88|606.68|609.55|607.35|609.55|607.35|608.88|606.68|0
1643012510000|2022-01-24 08:21:50|609.66|607.46|610.21|608.01|610.21|608.01|609.66|607.46|0
1643012520000|2022-01-24 08:22:00|610.43|608.23|610.55|608.35|610.55|608.35|610.1|607.9|0
1643012530000|2022-01-24 08:22:10|610.32|608.12|610.21|608.01|610.32|608.12|609.77|607.57|0
1643012540000|2022-01-24 08:22:20|610.1|607.9|610.32|608.12|610.43|608.23|610.1|607.9|0
1643012550000|2022-01-24 08:22:30|610.43|608.23|610.21|608.01|610.43|608.23|609.99|607.79|0
1643012560000|2022-01-24 08:22:40|609.99|607.79|610.65|608.45|610.65|608.45|609.99|607.79|0
1643012570000|2022-01-24 08:22:50|610.43|608.23|609.77|607.57|610.43|608.23|609.77|607.57|0
1643012580000|2022-01-24 08:23:00|609.99|607.79|609.99|607.79|610.21|608.01|609.99|607.79|0
1643012590000|2022-01-24 08:23:10|609.55|607.35|609.77|607.57|609.77|607.57|609.1|606.9|0
1643012600000|2022-01-24 08:23:20|609.55|607.35|609.33|607.13|609.55|607.35|609.22|607.02|0
1643012610000|2022-01-24 08:23:30|609.1|606.9|609.55|607.35|609.55|607.35|609.1|606.9|0
1643012620000|2022-01-24 08:23:40|609.33|607.13|608.66|606.46|609.33|607.13|608.44|606.24|0
1643012630000|2022-01-24 08:23:50|609.22|607.02|610.43|608.23|610.43|608.23|609.22|607.02|0
1643012640000|2022-01-24 08:24:00|610.21|608.01|610.21|608.01|610.43|608.23|610.21|608.01|0
1643012650000|2022-01-24 08:24:10|610.32|608.12|610.43|608.23|610.43|608.23|610.32|608.12|0
1643012660000|2022-01-24 08:24:20|610.55|608.35|610.43|608.23|610.99|608.79|610.43|608.23|0
1643012670000|2022-01-24 08:24:30|610.87|608.67|610.77|608.57|610.87|608.67|610.65|608.45|0
1643012680000|2022-01-24 08:24:40|611.32|609.12|610.65|608.45|611.32|609.12|610.21|608.01|0
1643012690000|2022-01-24 08:24:50|611.09|608.89|610.87|608.67|611.09|608.89|610.87|608.67|0
1643012700000|2022-01-24 08:25:00|611.09|608.89|610.87|608.67|611.32|609.12|610.87|608.67|0
1643012710000|2022-01-24 08:25:10|611.09|608.89|611.09|608.89|611.09|608.89|611.09|608.89|0
1643012720000|2022-01-24 08:25:20|610.87|608.67|610.65|608.45|610.87|608.67|610.43|608.23|0
1643012730000|2022-01-24 08:25:30|610.43|608.23|610.43|608.23|610.65|608.45|610.43|608.23|0
1643012740000|2022-01-24 08:25:40|610.21|608.01|611.32|609.12|611.32|609.12|610.21|608.01|0
1643012750000|2022-01-24 08:25:50|611.54|609.34|611.98|609.78|611.98|609.78|611.54|609.34|0
1643012760000|2022-01-24 08:26:00|612.2|610|611.65|609.45|612.2|610|611.65|609.45|0
1643012770000|2022-01-24 08:26:10|611.54|609.34|611.76|609.56|611.76|609.56|611.54|609.34|0
1643012780000|2022-01-24 08:26:20|611.87|609.67|611.76|609.56|611.87|609.67|611.76|609.56|0
1643012790000|2022-01-24 08:26:30|611.98|609.78|611.76|609.56|611.98|609.78|611.76|609.56|0
1643012800000|2022-01-24 08:26:40|611.98|609.78|613.09|610.89|613.09|610.89|611.87|609.67|0
1643012810000|2022-01-24 08:26:50|612.86|610.66|613.09|610.89|613.09|610.89|612.76|610.56|0
1643012820000|2022-01-24 08:27:00|612.86|610.66|613.09|610.89|613.09|610.89|612.86|610.66|0
1643012830000|2022-01-24 08:27:10|613.53|611.33|613.75|611.55|613.75|611.55|613.31|611.11|0
1643012840000|2022-01-24 08:27:20|613.53|611.33|613.75|611.55|613.75|611.55|613.53|611.33|0
1643012850000|2022-01-24 08:27:30|613.53|611.33|613.31|611.11|613.53|611.33|613.31|611.11|0
1643012860000|2022-01-24 08:27:40|612.86|610.66|613.09|610.89|613.09|610.89|612.86|610.66|0
1643012870000|2022-01-24 08:27:50|613.53|611.33|613.53|611.33|613.64|611.44|613.53|611.33|0
1643012880000|2022-01-24 08:28:00|613.09|610.89|613.09|610.89|613.09|610.89|612.98|610.78|0
1643012890000|2022-01-24 08:28:10|613.31|611.11|613.75|611.55|613.75|611.55|613.31|611.11|0
1643012900000|2022-01-24 08:28:20|613.31|611.11|612.86|610.66|613.31|611.11|612.86|610.66|0
1643012910000|2022-01-24 08:28:30|612.42|610.22|611.76|609.56|612.42|610.22|611.76|609.56|0
1643012920000|2022-01-24 08:28:40|611.54|609.34|611.31|609.11|611.87|609.67|611.31|609.11|0
1643012930000|2022-01-24 08:28:50|611.09|608.89|611.31|609.11|611.54|609.34|611.09|608.89|0
1643012940000|2022-01-24 08:29:00|611.54|609.34|612.2|610|612.2|610|611.54|609.34|0
1643012950000|2022-01-24 08:29:10|611.98|609.78|611.76|609.56|611.98|609.78|611.76|609.56|0
1643012960000|2022-01-24 08:29:20|611.09|608.89|610.65|608.45|611.09|608.89|610.65|608.45|0
1643012970000|2022-01-24 08:29:30|610.21|608.01|609.99|607.79|610.43|608.23|609.99|607.79|0
1643012980000|2022-01-24 08:29:40|609.77|607.57|610.21|608.01|610.21|608.01|609.77|607.57|0
1643012990000|2022-01-24 08:29:50|609.99|607.79|610.65|608.45|610.65|608.45|609.99|607.79|0
1643013000000|2022-01-24 08:30:00|610.21|608.01|610.99|608.79|610.99|608.79|610.21|608.01|0
1643013010000|2022-01-24 08:30:10|611.54|609.34|611.09|608.89|611.54|609.34|611.09|608.89|0
1643013020000|2022-01-24 08:30:20|610.65|608.45|610.21|608.01|610.65|608.45|609.99|607.79|0
1643013030000|2022-01-24 08:30:30|610.54|608.34|610.54|608.34|610.54|608.34|610.32|608.12|0
1643013040000|2022-01-24 08:30:40|610.43|608.23|610.43|608.23|610.43|608.23|609.99|607.79|0
1643013050000|2022-01-24 08:30:50|610.77|608.57|610.87|608.67|610.99|608.79|610.65|608.45|0
1643013060000|2022-01-24 08:31:00|610.65|608.45|611.09|608.89|611.09|608.89|610.65|608.45|0
1643013070000|2022-01-24 08:31:10|610.77|608.57|610.43|608.23|610.77|608.57|610.21|608.01|0
1643013080000|2022-01-24 08:31:20|610.54|608.34|609.99|607.79|610.54|608.34|609.99|607.79|0
1643013090000|2022-01-24 08:31:30|610.32|608.12|610.21|608.01|610.32|608.12|610.21|608.01|0
1643013100000|2022-01-24 08:31:40|610.32|608.12|610.32|608.12|610.65|608.45|610.32|608.12|0
1643013110000|2022-01-24 08:31:50|610.21|608.01|609.99|607.79|610.21|608.01|609.99|607.79|0
1643013120000|2022-01-24 08:32:00|610.21|608.01|610.21|608.01|610.43|608.23|610.21|608.01|0
1643013130000|2022-01-24 08:32:10|609.77|607.57|609.54|607.34|609.88|607.68|609.54|607.34|0
1643013140000|2022-01-24 08:32:20|609.99|607.79|610.21|608.01|610.43|608.23|609.99|607.79|0
1643013150000|2022-01-24 08:32:30|609.99|607.79|610.1|607.9|610.1|607.9|609.99|607.79|0
1643013160000|2022-01-24 08:32:40|609.54|607.34|610.65|608.45|610.65|608.45|609.54|607.34|0
1643013170000|2022-01-24 08:32:50|610.43|608.23|610.65|608.45|610.65|608.45|610.43|608.23|0
1643013180000|2022-01-24 08:33:00|610.87|608.67|611.54|609.34|611.54|609.34|610.87|608.67|0
1643013190000|2022-01-24 08:33:10|611.76|609.56|612.2|610|612.2|610|611.76|609.56|0
1643013200000|2022-01-24 08:33:20|612.86|610.66|613.09|610.89|613.09|610.89|612.86|610.66|0
1643013210000|2022-01-24 08:33:30|613.31|611.11|613.31|611.11|613.42|611.22|613.31|611.11|0
1643013220000|2022-01-24 08:33:40|613.09|610.89|612.54|610.34|613.09|610.89|612.54|610.34|0
1643013230000|2022-01-24 08:33:50|611.98|609.78|612.42|610.22|612.42|610.22|611.98|609.78|0
1643013240000|2022-01-24 08:34:00|612.31|610.11|612.76|610.56|612.86|610.66|612.31|610.11|0
1643013250000|2022-01-24 08:34:10|612.98|610.78|612.86|610.66|612.98|610.78|612.86|610.66|0
1643013260000|2022-01-24 08:34:20|613.08|610.88|613.31|611.11|613.31|611.11|613.08|610.88|0
1643013270000|2022-01-24 08:34:30|613.53|611.33|613.53|611.33|613.75|611.55|613.53|611.33|0
1643013280000|2022-01-24 08:34:40|613.42|611.22|614.41|612.21|614.41|612.21|613.42|611.22|0
1643013290000|2022-01-24 08:34:50|614.19|611.99|613.97|611.77|614.19|611.99|613.97|611.77|0
1643013300000|2022-01-24 08:35:00|614.09|611.89|613.53|611.33|614.19|611.99|613.53|611.33|0
1643013310000|2022-01-24 08:35:10|613.86|611.66|613.31|611.11|613.86|611.66|613.08|610.88|0
1643013320000|2022-01-24 08:35:20|613.53|611.33|613.53|611.33|613.53|611.33|613.42|611.22|0
1643013330000|2022-01-24 08:35:30|614.19|611.99|613.31|611.11|614.19|611.99|613.31|611.11|0
1643013340000|2022-01-24 08:35:40|613.2|611|613.86|611.66|613.86|611.66|613.2|611|0
1643013350000|2022-01-24 08:35:50|613.97|611.77|612.86|610.66|613.97|611.77|612.86|610.66|0
1643013360000|2022-01-24 08:36:00|612.76|610.56|613.08|610.88|613.08|610.88|612.76|610.56|0
1643013370000|2022-01-24 08:36:10|613.31|611.11|613.75|611.55|613.75|611.55|613.31|611.11|0
1643013380000|2022-01-24 08:36:20|613.53|611.33|613.53|611.33|613.75|611.55|613.53|611.33|0
1643013390000|2022-01-24 08:36:30|613.75|611.55|613.75|611.55|613.75|611.55|613.75|611.55|0
1643013400000|2022-01-24 08:36:40|613.53|611.33|614.19|611.99|614.19|611.99|613.53|611.33|0
1643013410000|2022-01-24 08:36:50|613.75|611.55|613.53|611.33|613.75|611.55|613.2|611|0
1643013420000|2022-01-24 08:37:00|613.97|611.77|614.64|612.44|614.64|612.44|613.97|611.77|0
1643013430000|2022-01-24 08:37:10|614.19|611.99|613.86|611.66|614.31|612.11|613.86|611.66|0
1643013440000|2022-01-24 08:37:20|614.19|611.99|614.41|612.21|614.41|612.21|614.19|611.99|0
1643013450000|2022-01-24 08:37:30|614.64|612.44|614.41|612.21|614.64|612.44|614.41|612.21|0
1643013460000|2022-01-24 08:37:40|614.19|611.99|614.19|611.99|614.41|612.21|614.19|611.99|0
1643013470000|2022-01-24 08:37:50|614.41|612.21|614.41|612.21|614.41|612.21|614.41|612.21|0
1643013480000|2022-01-24 08:38:00|614.19|611.99|614.19|611.99|614.19|611.99|613.75|611.55|0
1643013490000|2022-01-24 08:38:10|614.31|612.11|615.3|613.1|615.3|613.1|614.31|612.11|0
1643013500000|2022-01-24 08:38:20|615.52|613.32|615.52|613.32|615.52|613.32|615.52|613.32|0
1643013510000|2022-01-24 08:38:30|615.64|613.44|615.3|613.1|615.74|613.54|615.3|613.1|0
1643013520000|2022-01-24 08:38:40|615.42|613.22|615.08|612.88|615.42|613.22|614.97|612.77|0
1643013540000|2022-01-24 08:39:00|614.64|612.44|615.19|612.99|615.3|613.1|614.64|612.44|0
1643013550000|2022-01-24 08:39:10|615.08|612.88|614.53|612.33|615.08|612.88|614.53|612.33|0
1643013560000|2022-01-24 08:39:20|614.31|612.11|613.97|611.77|614.31|612.11|613.97|611.77|0
1643013570000|2022-01-24 08:39:30|614.09|611.89|614.09|611.89|614.19|611.99|613.97|611.77|0
1643013580000|2022-01-24 08:39:40|613.75|611.55|613.2|611|613.75|611.55|613.2|611|0
1643013590000|2022-01-24 08:39:50|613.31|611.11|613.31|611.11|613.31|611.11|613.31|611.11|0
1643013600000|2022-01-24 08:40:00|613.53|611.33|613.42|611.22|613.53|611.33|613.42|611.22|0
1643013610000|2022-01-24 08:40:10|613.31|611.11|612.86|610.66|613.31|611.11|612.64|610.44|0
1643013620000|2022-01-24 08:40:20|612.64|610.44|612.64|610.44|613.08|610.88|612.64|610.44|0
1643013630000|2022-01-24 08:40:30|612.2|610|612.31|610.11|612.42|610.22|612.2|610|0
1643013640000|2022-01-24 08:40:40|612.42|610.22|613.08|610.88|613.08|610.88|612.42|610.22|0
1643013650000|2022-01-24 08:40:50|612.64|610.44|612.76|610.56|612.86|610.66|612.64|610.44|0
1643013660000|2022-01-24 08:41:00|613.08|610.88|613.75|611.55|613.75|611.55|612.86|610.66|0
1643013670000|2022-01-24 08:41:10|613.97|611.77|614.41|612.21|614.41|612.21|613.97|611.77|0
1643013680000|2022-01-24 08:41:20|614.63|612.43|615.08|612.88|615.08|612.88|614.63|612.43|0
1643013690000|2022-01-24 08:41:30|615.3|613.1|615.08|612.88|615.3|613.1|615.08|612.88|0
1643013700000|2022-01-24 08:41:40|614.86|612.66|615.08|612.88|615.3|613.1|614.86|612.66|0
1643013710000|2022-01-24 08:41:50|615.3|613.1|615.52|613.32|615.52|613.32|615.3|613.1|0
1643013720000|2022-01-24 08:42:00|615.3|613.1|615.52|613.32|615.52|613.32|615.19|612.99|0
1643013730000|2022-01-24 08:42:10|615.74|613.54|615.52|613.32|615.74|613.54|615.52|613.32|0
1643013740000|2022-01-24 08:42:20|615.74|613.54|615.52|613.32|615.74|613.54|615.52|613.32|0
1643013750000|2022-01-24 08:42:30|615.74|613.54|615.74|613.54|615.74|613.54|615.74|613.54|0
1643013760000|2022-01-24 08:42:40|616.41|614.21|616.41|614.21|616.41|614.21|616.19|613.99|0
1643013770000|2022-01-24 08:42:50|616.63|614.43|616.75|614.55|616.75|614.55|616.63|614.43|0
1643013780000|2022-01-24 08:43:00|616.97|614.77|616.85|614.65|616.97|614.77|616.75|614.55|0
1643013790000|2022-01-24 08:43:10|616.41|614.21|616.75|614.55|616.75|614.55|616.41|614.21|0
1643013800000|2022-01-24 08:43:20|617.08|614.88|617.3|615.1|617.3|615.1|617.08|614.88|0
1643013810000|2022-01-24 08:43:30|617.52|615.32|617.08|614.88|617.52|615.32|617.08|614.88|0
1643013820000|2022-01-24 08:43:40|617.3|615.1|617.3|615.1|617.3|615.1|617.3|615.1|0
1643013830000|2022-01-24 08:43:50|617.08|614.88|616.19|613.99|617.08|614.88|616.19|613.99|0
1643013840000|2022-01-24 08:44:00|616.63|614.43|616.63|614.43|616.63|614.43|616.3|614.1|0
1643013850000|2022-01-24 08:44:10|617.19|614.99|616.75|614.55|617.19|614.99|616.63|614.43|0
1643013860000|2022-01-24 08:44:20|616.85|614.65|616.63|614.43|616.85|614.65|616.63|614.43|0
1643013870000|2022-01-24 08:44:30|617.08|614.88|617.3|615.1|617.3|615.1|617.08|614.88|0
1643013880000|2022-01-24 08:44:40|617.08|614.88|617.52|615.32|617.52|615.32|616.97|614.77|0
1643013890000|2022-01-24 08:44:50|617.96|615.76|618.3|616.1|618.3|616.1|617.96|615.76|0
1643013900000|2022-01-24 08:45:00|617.96|615.76|618.63|616.43|618.63|616.43|617.96|615.76|0
1643013910000|2022-01-24 08:45:10|618.41|616.21|618.63|616.43|618.85|616.65|618.41|616.21|0
1643013920000|2022-01-24 08:45:20|618.41|616.21|618.41|616.21|618.63|616.43|618.41|616.21|0
1643013930000|2022-01-24 08:45:30|618.19|615.99|617.52|615.32|618.19|615.99|617.52|615.32|0
1643013940000|2022-01-24 08:45:40|617.3|615.1|616.63|614.43|617.3|615.1|616.63|614.43|0
1643013950000|2022-01-24 08:45:50|616.41|614.21|615.52|613.32|616.41|614.21|615.52|613.32|0
1643013960000|2022-01-24 08:46:00|615.3|613.1|615.96|613.76|615.96|613.76|615.3|613.1|0
1643013970000|2022-01-24 08:46:10|616.75|614.55|617.3|615.1|617.3|615.1|616.75|614.55|0
1643013980000|2022-01-24 08:46:20|617.07|614.87|616.19|613.99|617.3|615.1|616.19|613.99|0
1643013990000|2022-01-24 08:46:30|616.3|614.1|615.52|613.32|616.3|614.1|615.52|613.32|0
1643014000000|2022-01-24 08:46:40|615.74|613.54|615.52|613.32|615.74|613.54|615.52|613.32|0
1643014010000|2022-01-24 08:46:50|615.3|613.1|615.52|613.32|616.08|613.88|615.3|613.1|0
1643014020000|2022-01-24 08:47:00|616.08|613.88|615.52|613.32|616.08|613.88|615.52|613.32|0
1643014030000|2022-01-24 08:47:10|615.41|613.21|615.86|613.66|615.96|613.76|615.41|613.21|0
1643014040000|2022-01-24 08:47:20|615.64|613.44|616.41|614.21|616.41|614.21|615.64|613.44|0
1643014050000|2022-01-24 08:47:30|616.19|613.99|616.19|613.99|616.19|613.99|615.96|613.76|0
1643014060000|2022-01-24 08:47:40|615.96|613.76|615.3|613.1|616.08|613.88|615.3|613.1|0
1643014070000|2022-01-24 08:47:50|615.08|612.88|615.52|613.32|615.52|613.32|615.08|612.88|0
1643014080000|2022-01-24 08:48:00|615.08|612.88|615.52|613.32|615.64|613.44|615.08|612.88|0
1643014090000|2022-01-24 08:48:10|614.86|612.66|614.19|611.99|614.86|612.66|614.19|611.99|0
1643014100000|2022-01-24 08:48:20|613.75|611.55|613.86|611.66|613.97|611.77|613.75|611.55|0
1643014110000|2022-01-24 08:48:30|613.97|611.77|614.19|611.99|614.41|612.21|613.86|611.66|0
1643014120000|2022-01-24 08:48:40|613.97|611.77|612.98|610.78|613.97|611.77|612.98|610.78|0
1643014130000|2022-01-24 08:48:50|612.86|610.66|612.86|610.66|612.98|610.78|612.86|610.66|0
1643014140000|2022-01-24 08:49:00|613.3|611.1|613.75|611.55|613.75|611.55|613.3|611.1|0
1643014150000|2022-01-24 08:49:10|613.86|611.66|614.41|612.21|614.41|612.21|613.75|611.55|0
1643014160000|2022-01-24 08:49:20|614.63|612.43|614.53|612.33|614.63|612.43|614.53|612.33|0
1643014170000|2022-01-24 08:49:30|614.63|612.43|615.19|612.99|615.19|612.99|614.63|612.43|0
1643014180000|2022-01-24 08:49:40|615.3|613.1|615.19|612.99|615.3|613.1|615.19|612.99|0
1643014190000|2022-01-24 08:49:50|615.64|613.44|615.96|613.76|615.96|613.76|615.64|613.44|0
1643014200000|2022-01-24 08:50:00|616.41|614.21|617.3|615.1|617.3|615.1|616.41|614.21|0
1643014210000|2022-01-24 08:50:10|617.41|615.21|617.19|614.99|617.41|615.21|617.07|614.87|0
1643014220000|2022-01-24 08:50:20|617.07|614.87|616.41|614.21|617.07|614.87|616.41|614.21|0
1643014230000|2022-01-24 08:50:30|616.63|614.43|616.19|613.99|616.75|614.55|616.19|613.99|0
1643014240000|2022-01-24 08:50:40|615.96|613.76|616.08|613.88|616.19|613.99|615.96|613.76|0
1643014250000|2022-01-24 08:50:50|616.19|613.99|616.41|614.21|616.41|614.21|616.19|613.99|0
1643014260000|2022-01-24 08:51:00|616.85|614.65|617.41|615.21|617.41|615.21|616.85|614.65|0
1643014270000|2022-01-24 08:51:10|617.52|615.32|617.74|615.54|617.74|615.54|617.3|615.1|0
1643014280000|2022-01-24 08:51:20|617.52|615.32|617.3|615.1|617.74|615.54|617.3|615.1|0
1643014290000|2022-01-24 08:51:30|616.85|614.65|616.63|614.43|616.85|614.65|616.41|614.21|0
1643014300000|2022-01-24 08:51:40|616.85|614.65|617.07|614.87|617.07|614.87|616.85|614.65|0
1643014310000|2022-01-24 08:51:50|616.85|614.65|616.63|614.43|617.07|614.87|616.63|614.43|0
1643014320000|2022-01-24 08:52:00|616.19|613.99|616.41|614.21|616.63|614.43|616.19|613.99|0
1643014330000|2022-01-24 08:52:10|616.19|613.99|616.63|614.43|616.63|614.43|616.19|613.99|0
1643014340000|2022-01-24 08:52:20|617.07|614.87|616.52|614.32|617.07|614.87|616.41|614.21|0
1643014350000|2022-01-24 08:52:30|616.41|614.21|616.63|614.43|616.85|614.65|616.41|614.21|0
1643014360000|2022-01-24 08:52:40|616.41|614.21|616.97|614.77|617.07|614.87|616.41|614.21|0
1643014370000|2022-01-24 08:52:50|616.85|614.65|616.97|614.77|617.07|614.87|616.85|614.65|0
1643014380000|2022-01-24 08:53:00|617.19|614.99|617.19|614.99|617.19|614.99|617.07|614.87|0
1643014390000|2022-01-24 08:53:10|617.3|615.1|617.3|615.1|617.63|615.43|617.3|615.1|0
1643014400000|2022-01-24 08:53:20|617.41|615.21|617.07|614.87|617.52|615.32|617.07|614.87|0
1643014410000|2022-01-24 08:53:30|616.63|614.43|617.07|614.87|617.3|615.1|616.63|614.43|0
1643014420000|2022-01-24 08:53:40|617.19|614.99|617.07|614.87|617.19|614.99|616.85|614.65|0
1643014430000|2022-01-24 08:53:50|617.3|615.1|617.52|615.32|617.52|615.32|617.3|615.1|0
1643014440000|2022-01-24 08:54:00|617.85|615.65|618.63|616.43|618.63|616.43|617.85|615.65|0
1643014450000|2022-01-24 08:54:10|619.07|616.87|619.29|617.09|619.29|617.09|619.07|616.87|0
1643014460000|2022-01-24 08:54:20|619.19|616.99|619.29|617.09|619.29|617.09|619.19|616.99|0
1643014470000|2022-01-24 08:54:30|619.52|617.32|620.85|618.65|620.85|618.65|619.52|617.32|0
1643014480000|2022-01-24 08:54:40|620.63|618.43|620.85|618.65|620.85|618.65|620.63|618.43|0
1643014490000|2022-01-24 08:54:50|621.07|618.87|621.3|619.1|621.52|619.32|621.07|618.87|0
1643014500000|2022-01-24 08:55:00|621.74|619.54|621.52|619.32|621.74|619.54|621.3|619.1|0
1643014510000|2022-01-24 08:55:10|621.96|619.76|621.96|619.76|621.96|619.76|621.63|619.43|0
1643014520000|2022-01-24 08:55:20|621.74|619.54|620.85|618.65|621.74|619.54|620.85|618.65|0
1643014530000|2022-01-24 08:55:30|621.41|619.21|621.41|619.21|621.41|619.21|621.3|619.1|0
1643014540000|2022-01-24 08:55:40|621.07|618.87|621.41|619.21|621.41|619.21|621.07|618.87|0
1643014550000|2022-01-24 08:55:50|621.52|619.32|621.52|619.32|621.74|619.54|621.52|619.32|0
1643014560000|2022-01-24 08:56:00|621.96|619.76|621.96|619.76|621.96|619.76|621.52|619.32|0
1643014570000|2022-01-24 08:56:10|621.74|619.54|622.19|619.99|622.19|619.99|621.52|619.32|0
1643014580000|2022-01-24 08:56:20|622.41|620.21|622.63|620.43|623.08|620.88|622.41|620.21|0
1643014590000|2022-01-24 08:56:30|622.85|620.65|622.85|620.65|622.85|620.65|622.63|620.43|0
1643014600000|2022-01-24 08:56:40|623.3|621.1|623.3|621.1|623.52|621.32|622.75|620.55|0
1643014610000|2022-01-24 08:56:50|623.52|621.32|623.08|620.88|623.52|621.32|622.85|620.65|0
1643014620000|2022-01-24 08:57:00|623.3|621.1|623.52|621.32|623.52|621.32|623.3|621.1|0
1643014630000|2022-01-24 08:57:10|623.3|621.1|624.19|621.99|624.19|621.99|623.3|621.1|0
1643014640000|2022-01-24 08:57:20|623.52|621.32|623.42|621.22|623.52|621.32|623.3|621.1|0
1643014650000|2022-01-24 08:57:30|623.52|621.32|624.41|622.21|624.41|622.21|623.52|621.32|0
1643014660000|2022-01-24 08:57:40|624.64|622.44|625.53|623.33|625.53|623.33|624.19|621.99|0
1643014670000|2022-01-24 08:57:50|625.08|622.88|625.31|623.11|625.31|623.11|625.08|622.88|0
1643014680000|2022-01-24 08:58:00|625.75|623.55|625.53|623.33|625.98|623.78|625.53|623.33|0
1643014690000|2022-01-24 08:58:10|625.31|623.11|625.31|623.11|625.53|623.33|625.31|623.11|0
1643014700000|2022-01-24 08:58:20|625.08|622.88|624.64|622.44|625.31|623.11|624.64|622.44|0
1643014710000|2022-01-24 08:58:30|624.86|622.66|624.75|622.55|624.86|622.66|624.64|622.44|0
1643014720000|2022-01-24 08:58:40|624.86|622.66|625.08|622.88|625.08|622.88|624.53|622.33|0
1643014730000|2022-01-24 08:58:50|624.98|622.78|624.41|622.21|624.98|622.78|624.41|622.21|0
1643014740000|2022-01-24 08:59:00|623.97|621.77|624.31|622.11|624.86|622.66|623.97|621.77|0
1643014750000|2022-01-24 08:59:10|623.75|621.55|624.19|621.99|624.19|621.99|623.75|621.55|0
1643014760000|2022-01-24 08:59:20|623.97|621.77|623.97|621.77|623.97|621.77|623.75|621.55|0
1643014770000|2022-01-24 08:59:30|623.75|621.55|623.97|621.77|623.97|621.77|623.75|621.55|0
1643014780000|2022-01-24 08:59:40|623.75|621.55|625.31|623.11|625.31|623.11|623.75|621.55|0
1643014790000|2022-01-24 08:59:50|625.2|623|625.31|623.11|625.31|623.11|625.2|623|0
1643014800000|2022-01-24 09:00:00|625.64|623.44|625.53|623.33|625.75|623.55|625.53|623.33|0
1643014810000|2022-01-24 09:00:10|625.97|623.77|625.08|622.88|625.97|623.77|625.08|622.88|0
1643014820000|2022-01-24 09:00:20|625.31|623.11|624.19|621.99|625.31|623.11|624.19|621.99|0
1643014830000|2022-01-24 09:00:30|624.41|622.21|624.86|622.66|625.08|622.88|624.41|622.21|0
1643014840000|2022-01-24 09:00:40|625.08|622.88|623.97|621.77|625.08|622.88|623.97|621.77|0
1643014850000|2022-01-24 09:00:50|623.74|621.54|623.97|621.77|623.97|621.77|623.74|621.54|0
1643014860000|2022-01-24 09:01:00|623.74|621.54|624.41|622.21|624.41|622.21|623.74|621.54|0
1643014870000|2022-01-24 09:01:10|624.64|622.44|624.64|622.44|624.64|622.44|624.41|622.21|0
1643014880000|2022-01-24 09:01:20|624.75|622.55|625.08|622.88|625.08|622.88|624.64|622.44|0
1643014890000|2022-01-24 09:01:30|624.86|622.66|624.86|622.66|624.86|622.66|624.64|622.44|0
1643014900000|2022-01-24 09:01:40|625.64|623.44|625.75|623.55|625.75|623.55|625.64|623.44|0
1643014910000|2022-01-24 09:01:50|625.97|623.77|625.87|623.67|625.97|623.77|625.75|623.55|0
1643014920000|2022-01-24 09:02:00|625.75|623.55|625.75|623.55|625.75|623.55|625.53|623.33|0
1643014930000|2022-01-24 09:02:10|625.87|623.67|625.31|623.11|625.87|623.67|625.31|623.11|0
1643014940000|2022-01-24 09:02:20|625.08|622.88|624.86|622.66|625.08|622.88|624.41|622.21|0
1643014950000|2022-01-24 09:02:30|624.41|622.21|624.41|622.21|624.86|622.66|624.41|622.21|0
1643014960000|2022-01-24 09:02:40|624.64|622.44|623.97|621.77|624.64|622.44|623.97|621.77|0
1643014970000|2022-01-24 09:02:50|624.31|622.11|624.19|621.99|624.64|622.44|624.19|621.99|0
1643014980000|2022-01-24 09:03:00|625.08|622.88|625.75|623.55|625.75|623.55|625.08|622.88|0
1643014990000|2022-01-24 09:03:10|625.64|623.44|625.53|623.33|625.75|623.55|625.53|623.33|0
1643015000000|2022-01-24 09:03:20|625.75|623.55|625.3|623.1|625.75|623.55|625.3|623.1|0
1643015010000|2022-01-24 09:03:30|625.75|623.55|625.75|623.55|625.97|623.77|625.75|623.55|0
1643015020000|2022-01-24 09:03:40|625.97|623.77|625.75|623.55|625.97|623.77|625.75|623.55|0
1643015030000|2022-01-24 09:03:50|625.87|623.67|626.2|624|626.42|624.22|625.87|623.67|0
1643015040000|2022-01-24 09:04:00|626.42|624.22|626.2|624|626.42|624.22|625.75|623.55|0
1643015050000|2022-01-24 09:04:10|626.54|624.34|626.54|624.34|626.54|624.34|626.42|624.22|0
1643015060000|2022-01-24 09:04:20|626.42|624.22|625.75|623.55|626.42|624.22|625.75|623.55|0
1643015070000|2022-01-24 09:04:30|625.08|622.88|625.08|622.88|625.53|623.33|625.08|622.88|0
1643015080000|2022-01-24 09:04:40|624.86|622.66|624.41|622.21|624.86|622.66|624.41|622.21|0
1643015090000|2022-01-24 09:04:50|624.19|621.99|623.74|621.54|624.31|622.11|623.74|621.54|0
1643015100000|2022-01-24 09:05:00|623.97|621.77|623.08|620.88|624.19|621.99|623.08|620.88|0
1643015110000|2022-01-24 09:05:10|622.97|620.77|623.3|621.1|623.3|621.1|622.97|620.77|0
1643015120000|2022-01-24 09:05:20|623.74|621.54|624.41|622.21|624.41|622.21|623.74|621.54|0
1643015130000|2022-01-24 09:05:30|624.19|621.99|625.2|623|625.2|623|624.19|621.99|0
1643015140000|2022-01-24 09:05:40|625.08|622.88|625.2|623|625.3|623.1|624.86|622.66|0
1643015150000|2022-01-24 09:05:50|625.08|622.88|625.3|623.1|625.3|623.1|625.08|622.88|0
1643015160000|2022-01-24 09:06:00|625.64|623.44|625.08|622.88|625.64|623.44|625.08|622.88|0
1643015170000|2022-01-24 09:06:10|625.53|623.33|625.75|623.55|625.87|623.67|625.53|623.33|0
1643015180000|2022-01-24 09:06:20|625.97|623.77|625.97|623.77|625.97|623.77|625.97|623.77|0
1643015190000|2022-01-24 09:06:30|626.2|624|626.64|624.44|626.64|624.44|626.2|624|0
1643015200000|2022-01-24 09:06:40|626.31|624.11|625.75|623.55|626.31|624.11|625.75|623.55|0
1643015210000|2022-01-24 09:06:50|625.53|623.33|625.75|623.55|625.75|623.55|625.3|623.1|0
1643015220000|2022-01-24 09:07:00|625.3|623.1|626.09|623.89|626.09|623.89|625.3|623.1|0
1643015230000|2022-01-24 09:07:10|626.42|624.22|626.2|624|626.54|624.34|626.2|624|0
1643015240000|2022-01-24 09:07:20|625.97|623.77|625.53|623.33|626.09|623.89|625.53|623.33|0
1643015250000|2022-01-24 09:07:30|625.3|623.1|625.53|623.33|625.53|623.33|625.3|623.1|0
1643015260000|2022-01-24 09:07:40|625.3|623.1|625.53|623.33|625.53|623.33|625.3|623.1|0
1643015270000|2022-01-24 09:07:50|625.3|623.1|625.08|622.88|625.3|623.1|625.08|622.88|0
1643015280000|2022-01-24 09:08:00|625.3|623.1|625.3|623.1|625.75|623.55|625.3|623.1|0
1643015290000|2022-01-24 09:08:10|625.08|622.88|624.19|621.99|625.08|622.88|624.19|621.99|0
1643015300000|2022-01-24 09:08:20|623.3|621.1|623.3|621.1|623.41|621.21|623.3|621.1|0
1643015310000|2022-01-24 09:08:30|623.07|620.87|623.07|620.87|623.19|620.99|622.85|620.65|0
1643015320000|2022-01-24 09:08:40|622.97|620.77|623.07|620.87|623.07|620.87|622.97|620.77|0
1643015330000|2022-01-24 09:08:50|622.85|620.65|623.3|621.1|623.41|621.21|622.85|620.65|0
1643015340000|2022-01-24 09:09:00|623.07|620.87|622.63|620.43|623.07|620.87|622.63|620.43|0
1643015350000|2022-01-24 09:09:10|622.97|620.77|622.41|620.21|622.97|620.77|622.41|620.21|0
1643015360000|2022-01-24 09:09:20|622.52|620.32|621.96|619.76|622.52|620.32|621.96|619.76|0
1643015370000|2022-01-24 09:09:30|622.08|619.88|621.52|619.32|622.18|619.98|621.52|619.32|0
1643015380000|2022-01-24 09:09:40|621.29|619.09|621.19|618.99|621.29|619.09|621.19|618.99|0
1643015390000|2022-01-24 09:09:50|621.96|619.76|623.52|621.32|623.52|621.32|621.96|619.76|0
1643015400000|2022-01-24 09:10:00|624.19|621.99|623.41|621.21|624.19|621.99|623.41|621.21|0
1643015410000|2022-01-24 09:10:10|623.97|621.77|624.41|622.21|624.41|622.21|623.97|621.77|0
1643015420000|2022-01-24 09:10:20|624.63|622.43|624.41|622.21|624.63|622.43|624.41|622.21|0
1643015430000|2022-01-24 09:10:30|625.08|622.88|624.86|622.66|625.08|622.88|624.63|622.43|0
1643015440000|2022-01-24 09:10:40|625.08|622.88|624.86|622.66|625.2|623|624.86|622.66|0
1643015450000|2022-01-24 09:10:50|624.41|622.21|625.2|623|625.2|623|624.41|622.21|0
1643015460000|2022-01-24 09:11:00|625.3|623.1|626.42|624.22|626.42|624.22|625.3|623.1|0
1643015470000|2022-01-24 09:11:10|626.87|624.67|626.87|624.67|626.87|624.67|626.87|624.67|0
1643015480000|2022-01-24 09:11:20|626.64|624.44|626.09|623.89|626.64|624.44|625.75|623.55|0
1643015490000|2022-01-24 09:11:30|625.97|623.77|626.64|624.44|626.87|624.67|625.97|623.77|0
1643015500000|2022-01-24 09:11:40|626.42|624.22|626.42|624.22|626.64|624.44|626.42|624.22|0
1643015510000|2022-01-24 09:11:50|626.76|624.56|626.2|624|626.76|624.56|626.2|624|0
1643015520000|2022-01-24 09:12:00|626.42|624.22|625.97|623.77|626.42|624.22|625.97|623.77|0
1643015530000|2022-01-24 09:12:10|626.42|624.22|626.53|624.33|626.53|624.33|626.42|624.22|0
1643015540000|2022-01-24 09:12:20|626.42|624.22|625.3|623.1|626.42|624.22|625.3|623.1|0
1643015550000|2022-01-24 09:12:30|624.63|622.43|623.97|621.77|624.63|622.43|623.97|621.77|0
1643015560000|2022-01-24 09:12:40|624.19|621.99|624.3|622.1|624.41|622.21|624.19|621.99|0
1643015570000|2022-01-24 09:12:50|624.63|622.43|626.42|624.22|626.42|624.22|624.63|622.43|0
1643015580000|2022-01-24 09:13:00|626.53|624.33|626.64|624.44|626.86|624.66|626.53|624.33|0
1643015590000|2022-01-24 09:13:10|626.2|624|625.75|623.55|626.2|624|625.42|623.22|0
1643015600000|2022-01-24 09:13:20|625.86|623.66|626.42|624.22|626.42|624.22|625.64|623.44|0
1643015610000|2022-01-24 09:13:30|626.2|624|626.2|624|626.2|624|625.64|623.44|0
1643015620000|2022-01-24 09:13:40|626.42|624.22|625.53|623.33|626.42|624.22|625.53|623.33|0
1643015630000|2022-01-24 09:13:50|625.75|623.55|625.08|622.88|625.75|623.55|625.08|622.88|0
1643015640000|2022-01-24 09:14:00|624.41|622.21|624.3|622.1|624.53|622.33|624.3|622.1|0
1643015650000|2022-01-24 09:14:10|623.97|621.77|623.97|621.77|623.97|621.77|623.74|621.54|0
1643015660000|2022-01-24 09:14:20|624.19|621.99|624.97|622.77|624.97|622.77|624.19|621.99|0
1643015670000|2022-01-24 09:14:30|625.3|623.1|625.08|622.88|625.3|623.1|624.86|622.66|0
1643015680000|2022-01-24 09:14:40|624.97|622.77|624.97|622.77|625.08|622.88|624.97|622.77|0
1643015690000|2022-01-24 09:14:50|624.86|622.66|625.3|623.1|625.75|623.55|624.86|622.66|0
1643015700000|2022-01-24 09:15:00|625.08|622.88|625.97|623.77|625.97|623.77|625.08|622.88|0
1643015710000|2022-01-24 09:15:10|625.86|623.66|626.09|623.89|626.09|623.89|625.86|623.66|0
1643015720000|2022-01-24 09:15:20|626.19|623.99|627.09|624.89|627.09|624.89|626.19|623.99|0
1643015730000|2022-01-24 09:15:30|626.86|624.66|626.86|624.66|626.86|624.66|626.64|624.44|0
1643015740000|2022-01-24 09:15:40|626.31|624.11|626.31|624.11|626.31|624.11|626.19|623.99|0
1643015750000|2022-01-24 09:15:50|626.42|624.22|626.64|624.44|626.64|624.44|626.19|623.99|0
1643015760000|2022-01-24 09:16:00|626.86|624.66|626.86|624.66|627.09|624.89|626.86|624.66|0
1643015770000|2022-01-24 09:16:10|626.98|624.78|627.09|624.89|627.09|624.89|626.98|624.78|0
1643015780000|2022-01-24 09:16:20|626.98|624.78|627.09|624.89|627.09|624.89|626.86|624.66|0
1643015790000|2022-01-24 09:16:30|626.98|624.78|626.98|624.78|627.09|624.89|626.86|624.66|0
1643015800000|2022-01-24 09:16:40|627.09|624.89|628.2|626|628.2|626|627.09|624.89|0
1643015810000|2022-01-24 09:16:50|628.1|625.9|628.43|626.23|628.43|626.23|627.98|625.78|0
1643015820000|2022-01-24 09:17:00|628.2|626|628.43|626.23|628.43|626.23|628.2|626|0
1643015830000|2022-01-24 09:17:10|628.2|626|628.65|626.45|628.65|626.45|628.2|626|0
1643015840000|2022-01-24 09:17:20|628.2|626|628.77|626.57|628.77|626.57|628.2|626|0
1643015850000|2022-01-24 09:17:30|628.87|626.67|628.77|626.57|628.87|626.67|628.65|626.45|0
1643015860000|2022-01-24 09:17:40|628.65|626.45|628.43|626.23|628.65|626.45|628.43|626.23|0
1643015870000|2022-01-24 09:17:50|628.65|626.45|629.1|626.9|629.1|626.9|628.65|626.45|0
1643015880000|2022-01-24 09:18:00|629.21|627.01|628.87|626.67|629.21|627.01|628.87|626.67|0
1643015890000|2022-01-24 09:18:10|628.99|626.79|629.1|626.9|629.32|627.12|628.99|626.79|0
1643015900000|2022-01-24 09:18:20|628.87|626.67|628.2|626|628.87|626.67|628.2|626|0
1643015910000|2022-01-24 09:18:30|628.1|625.9|627.76|625.56|628.1|625.9|627.76|625.56|0
1643015920000|2022-01-24 09:18:40|628.2|626|627.98|625.78|628.2|626|627.98|625.78|0
1643015930000|2022-01-24 09:18:50|628.2|626|628.65|626.45|628.65|626.45|628.1|625.9|0
1643015940000|2022-01-24 09:19:00|628.43|626.23|628.87|626.67|629.21|627.01|628.43|626.23|0
1643015950000|2022-01-24 09:19:10|628.77|626.57|629.54|627.34|629.54|627.34|628.77|626.57|0
1643015960000|2022-01-24 09:19:20|629.32|627.12|629.1|626.9|629.32|627.12|629.1|626.9|0
1643015970000|2022-01-24 09:19:30|629.54|627.34|629.32|627.12|629.54|627.34|629.32|627.12|0
1643015980000|2022-01-24 09:19:40|629.54|627.34|629.32|627.12|629.54|627.34|629.1|626.9|0
1643015990000|2022-01-24 09:19:50|628.65|626.45|629.1|626.9|629.1|626.9|628.43|626.23|0
1643016000000|2022-01-24 09:20:00|628.87|626.67|628.87|626.67|628.99|626.79|628.87|626.67|0
1643016010000|2022-01-24 09:20:10|628.77|626.57|629.32|627.12|629.32|627.12|628.77|626.57|0
1643016020000|2022-01-24 09:20:20|629.54|627.34|629.1|626.9|629.66|627.46|629.1|626.9|0
1643016030000|2022-01-24 09:20:30|629.32|627.12|629.32|627.12|629.32|627.12|629.32|627.12|0
1643016040000|2022-01-24 09:20:40|629.54|627.34|629.54|627.34|629.54|627.34|629.54|627.34|0
1643016050000|2022-01-24 09:20:50|629.77|627.57|629.77|627.57|629.77|627.57|629.77|627.57|0
1643016060000|2022-01-24 09:21:00|630.44|628.24|630.89|628.69|631.11|628.91|630.44|628.24|0
1643016070000|2022-01-24 09:21:10|630.66|628.46|630.66|628.46|630.66|628.46|630.44|628.24|0
1643016080000|2022-01-24 09:21:20|630.89|628.69|631.33|629.13|631.33|629.13|630.89|628.69|0
1643016090000|2022-01-24 09:21:30|631.56|629.36|631.33|629.13|632|629.8|631.33|629.13|0
1643016100000|2022-01-24 09:21:40|631.56|629.36|631.56|629.36|631.56|629.36|631.11|628.91|0
1643016110000|2022-01-24 09:21:50|631.33|629.13|631.33|629.13|631.33|629.13|631.11|628.91|0
1643016120000|2022-01-24 09:22:00|631.56|629.36|631.78|629.58|632|629.8|631.56|629.36|0
1643016130000|2022-01-24 09:22:10|632|629.8|632|629.8|632.23|630.03|632|629.8|0
1643016140000|2022-01-24 09:22:20|632.23|630.03|632|629.8|632.23|630.03|632|629.8|0
1643016150000|2022-01-24 09:22:30|632.23|630.03|632.45|630.25|632.45|630.25|632.23|630.03|0
1643016160000|2022-01-24 09:22:40|632.23|630.03|632.45|630.25|632.45|630.25|632.23|630.03|0
1643016170000|2022-01-24 09:22:50|632.23|630.03|632.45|630.25|632.45|630.25|632.23|630.03|0
1643016180000|2022-01-24 09:23:00|632.23|630.03|632.45|630.25|632.45|630.25|632.23|630.03|0
1643016190000|2022-01-24 09:23:10|632.9|630.7|632.68|630.48|632.9|630.7|632.68|630.48|0
1643016200000|2022-01-24 09:23:20|632.79|630.59|632.79|630.59|632.9|630.7|632.45|630.25|0
1643016210000|2022-01-24 09:23:30|632.68|630.48|633.12|630.92|633.12|630.92|632.68|630.48|0
1643016220000|2022-01-24 09:23:40|632.9|630.7|632.57|630.37|632.9|630.7|632.57|630.37|0
1643016230000|2022-01-24 09:23:50|632.67|630.47|632.67|630.47|632.9|630.7|632.67|630.47|0
1643016240000|2022-01-24 09:24:00|632.9|630.7|633.02|630.82|633.02|630.82|632.45|630.25|0
1643016250000|2022-01-24 09:24:10|632.79|630.59|632.45|630.25|632.79|630.59|632.45|630.25|0
1643016270000|2022-01-24 09:24:30|632.79|630.59|632.9|630.7|632.9|630.7|632.79|630.59|0
1643016280000|2022-01-24 09:24:40|633.12|630.92|632.9|630.7|633.12|630.92|632.9|630.7|0
1643016290000|2022-01-24 09:24:50|632.67|630.47|632|629.8|632.67|630.47|632|629.8|0
1643016300000|2022-01-24 09:25:00|631.56|629.36|631.33|629.13|631.56|629.36|631.33|629.13|0
1643016310000|2022-01-24 09:25:10|631.11|628.91|631.11|628.91|631.11|628.91|631.11|628.91|0
1643016320000|2022-01-24 09:25:20|631.22|629.02|631.33|629.13|631.33|629.13|631.11|628.91|0
1643016330000|2022-01-24 09:25:30|631.11|628.91|631.33|629.13|631.56|629.36|631.11|628.91|0
1643016340000|2022-01-24 09:25:40|630.88|628.68|631.33|629.13|631.33|629.13|630.88|628.68|0
1643016350000|2022-01-24 09:25:50|631.27|629.07|631.27|629.07|631.27|629.07|631.27|629.07|0
1643016360000|2022-01-24 09:26:00|633.73|631.53|633.62|631.42|633.73|631.53|633.62|631.42|0
1643016370000|2022-01-24 09:26:10|633.4|631.2|633.29|631.09|633.4|631.2|633.29|631.09|0
1643016380000|2022-01-24 09:26:20|633.17|630.97|632.07|629.87|633.17|630.97|632.07|629.87|0
1643016390000|2022-01-24 09:26:30|631.84|629.64|631.98|629.78|632.18|629.98|631.84|629.64|0
1643016400000|2022-01-24 09:26:40|631.76|629.56|631.32|629.12|631.87|629.67|631.32|629.12|0
1643016410000|2022-01-24 09:26:50|631.21|629.01|630.87|628.67|631.21|629.01|630.87|628.67|0
1643016420000|2022-01-24 09:27:00|631.09|628.89|631.76|629.56|631.76|629.56|631.09|628.89|0
1643016430000|2022-01-24 09:27:10|631.54|629.34|631.09|628.89|631.54|629.34|631.09|628.89|0
1643016440000|2022-01-24 09:27:20|630.87|628.67|631.09|628.89|631.21|629.01|630.87|628.67|0
1643016450000|2022-01-24 09:27:30|631.21|629.01|630.65|628.45|631.21|629.01|630.65|628.45|0
1643016460000|2022-01-24 09:27:40|630.43|628.23|630.43|628.23|630.43|628.23|630.21|628.01|0
1643016470000|2022-01-24 09:27:50|630.65|628.45|629.76|627.56|630.65|628.45|629.76|627.56|0
1643016480000|2022-01-24 09:28:00|629.54|627.34|629.1|626.9|629.98|627.78|629.1|626.9|0
1643016490000|2022-01-24 09:28:10|629.21|627.01|629.32|627.12|629.32|627.12|629.1|626.9|0
1643016500000|2022-01-24 09:28:20|629.65|627.45|629.1|626.9|629.65|627.45|629.1|626.9|0
1643016510000|2022-01-24 09:28:30|629.32|627.12|629.1|626.9|629.32|627.12|629.1|626.9|0
1643016520000|2022-01-24 09:28:40|629.54|627.34|629.1|626.9|629.54|627.34|629.1|626.9|0
1643016530000|2022-01-24 09:28:50|629.32|627.12|629.1|626.9|629.32|627.12|629.1|626.9|0
1643016540000|2022-01-24 09:29:00|629.32|627.12|629.54|627.34|629.76|627.56|629.32|627.12|0
1643016550000|2022-01-24 09:29:10|629.43|627.23|629.76|627.56|629.76|627.56|629.43|627.23|0
1643016560000|2022-01-24 09:29:20|629.98|627.78|630.2|628|630.2|628|629.88|627.68|0
1643016570000|2022-01-24 09:29:30|630.43|628.23|630.65|628.45|630.65|628.45|630.2|628|0
1643016580000|2022-01-24 09:29:40|630.87|628.67|630.43|628.23|630.87|628.67|630.2|628|0
1643016590000|2022-01-24 09:29:50|630.65|628.45|630.2|628|630.65|628.45|630.2|628|0
1643016600000|2022-01-24 09:30:00|630.65|628.45|630.99|628.79|630.99|628.79|630.2|628|0
1643016610000|2022-01-24 09:30:10|630.87|628.67|630.1|627.9|630.87|628.67|630.1|627.9|0
1643016620000|2022-01-24 09:30:20|630.2|628|629.21|627.01|630.2|628|629.21|627.01|0
1643016630000|2022-01-24 09:30:30|628.87|626.67|628.87|626.67|628.87|626.67|628.65|626.45|0
1643016640000|2022-01-24 09:30:40|628.77|626.57|628.87|626.67|628.87|626.67|628.77|626.57|0
1643016650000|2022-01-24 09:30:50|629.32|627.12|629.1|626.9|629.32|627.12|629.1|626.9|0
1643016660000|2022-01-24 09:31:00|629.54|627.34|630.1|627.9|630.43|628.23|629.54|627.34|0
1643016670000|2022-01-24 09:31:10|629.98|627.78|629.76|627.56|629.98|627.78|629.76|627.56|0
1643016680000|2022-01-24 09:31:20|629.65|627.45|629.43|627.23|629.76|627.56|629.43|627.23|0
1643016690000|2022-01-24 09:31:30|629.32|627.12|629.54|627.34|629.54|627.34|629.21|627.01|0
1643016700000|2022-01-24 09:31:40|629.32|627.12|628.65|626.45|629.32|627.12|628.65|626.45|0
1643016710000|2022-01-24 09:31:50|628.87|626.67|628.43|626.23|628.87|626.67|628.43|626.23|0
1643016720000|2022-01-24 09:32:00|629.32|627.12|629.76|627.56|629.76|627.56|629.1|626.9|0
1643016730000|2022-01-24 09:32:10|629.54|627.34|628.87|626.67|629.54|627.34|628.65|626.45|0
1643016740000|2022-01-24 09:32:20|629.1|626.9|629.43|627.23|629.43|627.23|629.1|626.9|0
1643016750000|2022-01-24 09:32:30|629.65|627.45|629.1|626.9|629.65|627.45|629.1|626.9|0
1643016760000|2022-01-24 09:32:40|629.32|627.12|628.55|626.35|629.32|627.12|628.55|626.35|0
1643016770000|2022-01-24 09:32:50|628.65|626.45|628.87|626.67|628.87|626.67|628.55|626.35|0
1643016780000|2022-01-24 09:33:00|628.99|626.79|629.32|627.12|629.54|627.34|628.87|626.67|0
1643016790000|2022-01-24 09:33:10|629.54|627.34|629.65|627.45|629.65|627.45|629.54|627.34|0
1643016800000|2022-01-24 09:33:20|629.54|627.34|629.76|627.56|629.76|627.56|629.32|627.12|0
1643016810000|2022-01-24 09:33:30|629.54|627.34|629.98|627.78|629.98|627.78|629.54|627.34|0
1643016820000|2022-01-24 09:33:40|630.43|628.23|629.54|627.34|630.43|628.23|629.54|627.34|0
1643016830000|2022-01-24 09:33:50|629.32|627.12|629.09|626.89|629.32|627.12|628.99|626.79|0
1643016840000|2022-01-24 09:34:00|629.32|627.12|629.76|627.56|629.76|627.56|629.32|627.12|0
1643016850000|2022-01-24 09:34:10|629.98|627.78|630.32|628.12|630.32|628.12|629.98|627.78|0
1643016860000|2022-01-24 09:34:20|630.2|628|630.43|628.23|630.43|628.23|630.2|628|0
1643016870000|2022-01-24 09:34:30|630.2|628|629.98|627.78|630.2|628|629.98|627.78|0
1643016880000|2022-01-24 09:34:40|629.76|627.56|629.76|627.56|629.76|627.56|629.76|627.56|0
1643016890000|2022-01-24 09:34:50|629.88|627.68|630.43|628.23|630.43|628.23|629.88|627.68|0
1643016900000|2022-01-24 09:35:00|630.2|628|630.65|628.45|630.65|628.45|630.2|628|0
1643016910000|2022-01-24 09:35:10|631.31|629.11|631.09|628.89|631.31|629.11|631.09|628.89|0
1643016920000|2022-01-24 09:35:20|630.87|628.67|631.21|629.01|631.21|629.01|630.76|628.56|0
1643016930000|2022-01-24 09:35:30|630.98|628.78|630.2|628|630.98|628.78|630.2|628|0
1643016940000|2022-01-24 09:35:40|629.76|627.56|629.65|627.45|629.76|627.56|629.54|627.34|0
1643016950000|2022-01-24 09:35:50|629.98|627.78|630.2|628|630.2|628|629.76|627.56|0
1643016960000|2022-01-24 09:36:00|630.32|628.12|631.31|629.11|631.31|629.11|630.32|628.12|0
1643016970000|2022-01-24 09:36:10|630.65|628.45|630.98|628.78|630.98|628.78|630.65|628.45|0
1643016980000|2022-01-24 09:36:20|630.87|628.67|630.87|628.67|630.87|628.67|630.1|627.9|0
1643016990000|2022-01-24 09:36:30|630.76|628.56|630.43|628.23|630.76|628.56|630.43|628.23|0
1643017000000|2022-01-24 09:36:40|629.98|627.78|629.87|627.67|629.98|627.78|629.76|627.56|0
1643017010000|2022-01-24 09:36:50|629.09|626.89|628.87|626.67|629.09|626.89|628.87|626.67|0
1643017020000|2022-01-24 09:37:00|628.65|626.45|628.77|626.57|628.77|626.57|628.21|626.01|0
1643017030000|2022-01-24 09:37:10|628.65|626.45|628.87|626.67|628.87|626.67|628.65|626.45|0
1643017040000|2022-01-24 09:37:20|629.09|626.89|628.43|626.23|629.09|626.89|628.43|626.23|0
1643017050000|2022-01-24 09:37:30|628.32|626.12|627.99|625.79|628.32|626.12|627.99|625.79|0
1643017060000|2022-01-24 09:37:40|627.76|625.56|627.99|625.79|627.99|625.79|627.76|625.56|0
1643017070000|2022-01-24 09:37:50|628.1|625.9|628.21|626.01|628.21|626.01|627.76|625.56|0
1643017080000|2022-01-24 09:38:00|628.54|626.34|628.54|626.34|628.65|626.45|628.32|626.12|0
1643017090000|2022-01-24 09:38:10|628.87|626.67|628.87|626.67|628.87|626.67|628.87|626.67|0
1643017100000|2022-01-24 09:38:20|628.65|626.45|629.21|627.01|629.21|627.01|628.65|626.45|0
1643017110000|2022-01-24 09:38:30|629.87|627.67|629.87|627.67|629.87|627.67|629.87|627.67|0
1643017120000|2022-01-24 09:38:40|629.98|627.78|629.98|627.78|629.98|627.78|629.76|627.56|0
1643017130000|2022-01-24 09:38:50|630.2|628|630.2|628|630.2|628|630.2|628|0
1643017140000|2022-01-24 09:39:00|629.98|627.78|630.42|628.22|630.42|628.22|629.98|627.78|0
1643017150000|2022-01-24 09:39:10|630.1|627.9|629.98|627.78|630.2|628|629.98|627.78|0
1643017160000|2022-01-24 09:39:20|630.2|628|630.42|628.22|630.42|628.22|630.2|628|0
1643017170000|2022-01-24 09:39:30|630.65|628.45|631.09|628.89|631.09|628.89|630.65|628.45|0
1643017180000|2022-01-24 09:39:40|631.21|629.01|630.87|628.67|631.21|629.01|630.87|628.67|0
1643017190000|2022-01-24 09:39:50|631.09|628.89|631.09|628.89|631.09|628.89|631.09|628.89|0
1643017200000|2022-01-24 09:40:00|631.21|629.01|632.42|630.22|632.42|630.22|631.21|629.01|0
1643017210000|2022-01-24 09:40:10|632.2|630|631.76|629.56|632.2|630|631.53|629.33|0
1643017220000|2022-01-24 09:40:20|631.98|629.78|631.98|629.78|632.2|630|631.98|629.78|0
1643017230000|2022-01-24 09:40:30|632.2|630|632.42|630.22|632.42|630.22|632.2|630|0
1643017240000|2022-01-24 09:40:40|632.64|630.44|632.42|630.22|632.64|630.44|632.42|630.22|0
1643017250000|2022-01-24 09:40:50|631.65|629.45|631.21|629.01|631.65|629.45|631.21|629.01|0
1643017260000|2022-01-24 09:41:00|631.09|628.89|630.98|628.78|631.09|628.89|630.87|628.67|0
1643017270000|2022-01-24 09:41:10|630.87|628.67|630.2|628|630.87|628.67|630.2|628|0
1643017280000|2022-01-24 09:41:20|630.54|628.34|631.31|629.11|631.31|629.11|630.54|628.34|0
1643017290000|2022-01-24 09:41:30|632.2|630|632.64|630.44|632.64|630.44|632.2|630|0
1643017300000|2022-01-24 09:41:40|632.42|630.22|631.76|629.56|632.42|630.22|631.76|629.56|0
1643017310000|2022-01-24 09:41:50|631.98|629.78|631.98|629.78|631.98|629.78|631.76|629.56|0
1643017320000|2022-01-24 09:42:00|632.2|630|631.76|629.56|632.2|630|631.76|629.56|0
1643017330000|2022-01-24 09:42:10|631.98|629.78|632.2|630|632.42|630.22|631.98|629.78|0
1643017340000|2022-01-24 09:42:20|632.64|630.44|632.42|630.22|632.64|630.44|632.42|630.22|0
1643017350000|2022-01-24 09:42:30|632.54|630.34|632.42|630.22|632.54|630.34|632.2|630|0
1643017360000|2022-01-24 09:42:40|632.2|630|631.53|629.33|632.2|630|631.53|629.33|0
1643017370000|2022-01-24 09:42:50|631.31|629.11|631.09|628.89|631.31|629.11|631.09|628.89|0
1643017380000|2022-01-24 09:43:00|630.54|628.34|630.54|628.34|630.54|628.34|630.54|628.34|0
1643017390000|2022-01-24 09:43:10|630.42|628.22|629.87|627.67|630.42|628.22|629.87|627.67|0
1643017400000|2022-01-24 09:43:20|630.2|628|629.76|627.56|630.2|628|629.76|627.56|0
1643017410000|2022-01-24 09:43:30|629.31|627.11|629.98|627.78|629.98|627.78|629.31|627.11|0
1643017420000|2022-01-24 09:43:40|630.2|628|629.31|627.11|630.2|628|629.31|627.11|0
1643017430000|2022-01-24 09:43:50|629.54|627.34|628.87|626.67|629.54|627.34|628.87|626.67|0
1643017440000|2022-01-24 09:44:00|629.09|626.89|628.87|626.67|629.09|626.89|628.87|626.67|0
1643017450000|2022-01-24 09:44:10|629.09|626.89|629.65|627.45|630.2|628|629.09|626.89|0
1643017460000|2022-01-24 09:44:20|629.76|627.56|630.2|628|630.42|628.22|629.76|627.56|0
1643017470000|2022-01-24 09:44:30|631.09|628.89|630.76|628.56|631.09|628.89|630.76|628.56|0
1643017480000|2022-01-24 09:44:40|630.65|628.45|630.98|628.78|630.98|628.78|630.65|628.45|0
1643017490000|2022-01-24 09:44:50|631.09|628.89|631.09|628.89|631.09|628.89|630.87|628.67|0
1643017500000|2022-01-24 09:45:00|631.31|629.11|632.54|630.34|632.54|630.34|631.31|629.11|0
1643017510000|2022-01-24 09:45:10|632.64|630.44|632.42|630.22|632.64|630.44|632.42|630.22|0
1643017520000|2022-01-24 09:45:20|632.54|630.34|633.09|630.89|633.09|630.89|632.42|630.22|0
1643017530000|2022-01-24 09:45:30|634.2|632|633.75|631.55|634.2|632|633.75|631.55|0
1643017540000|2022-01-24 09:45:40|633.98|631.78|634.2|632|634.2|632|633.98|631.78|0
1643017550000|2022-01-24 09:45:50|633.09|630.89|633.75|631.55|633.75|631.55|633.09|630.89|0
1643017560000|2022-01-24 09:46:00|633.87|631.67|633.31|631.11|633.87|631.67|633.31|631.11|0
1643017570000|2022-01-24 09:46:10|633.09|630.89|633.09|630.89|633.09|630.89|633.09|630.89|0
1643017580000|2022-01-24 09:46:20|632.87|630.67|633.09|630.89|633.31|631.11|632.87|630.67|0
1643017590000|2022-01-24 09:46:30|633.43|631.23|634.2|632|634.42|632.22|633.43|631.23|0
1643017600000|2022-01-24 09:46:40|634.87|632.67|634.31|632.11|634.87|632.67|634.31|632.11|0
1643017610000|2022-01-24 09:46:50|634.76|632.56|635.09|632.89|635.09|632.89|634.54|632.34|0
1643017620000|2022-01-24 09:47:00|634.42|632.22|634.87|632.67|634.87|632.67|634.42|632.22|0
1643017630000|2022-01-24 09:47:10|635.09|632.89|634.87|632.67|635.09|632.89|634.87|632.67|0
1643017640000|2022-01-24 09:47:20|634.64|632.44|634.76|632.56|634.87|632.67|634.64|632.44|0
1643017650000|2022-01-24 09:47:30|634.64|632.44|634.76|632.56|634.76|632.56|634.42|632.22|0
1643017660000|2022-01-24 09:47:40|634.87|632.67|634.98|632.78|634.98|632.78|634.87|632.67|0
1643017670000|2022-01-24 09:47:50|634.87|632.67|634.98|632.78|635.09|632.89|634.87|632.67|0
1643017680000|2022-01-24 09:48:00|634.42|632.22|634.2|632|634.42|632.22|634.2|632|0
1643017690000|2022-01-24 09:48:10|634.09|631.89|634.87|632.67|634.87|632.67|634.09|631.89|0
1643017700000|2022-01-24 09:48:20|635.09|632.89|634.76|632.56|635.09|632.89|634.76|632.56|0
1643017710000|2022-01-24 09:48:30|635.09|632.89|635.09|632.89|635.31|633.11|635.09|632.89|0
1643017720000|2022-01-24 09:48:40|635.31|633.11|634.42|632.22|635.31|633.11|634.42|632.22|0
1643017730000|2022-01-24 09:48:50|633.98|631.78|633.31|631.11|633.98|631.78|633.31|631.11|0
1643017740000|2022-01-24 09:49:00|633.09|630.89|633.09|630.89|633.31|631.11|633.09|630.89|0
1643017750000|2022-01-24 09:49:10|632.42|630.22|633.09|630.89|633.09|630.89|632.42|630.22|0
1643017760000|2022-01-24 09:49:20|633.31|631.11|632.76|630.56|633.31|631.11|632.64|630.44|0
1643017770000|2022-01-24 09:49:30|632.2|630|632.42|630.22|632.42|630.22|632.2|630|0
1643017780000|2022-01-24 09:49:40|632.64|630.44|632.64|630.44|632.64|630.44|632.64|630.44|0
1643017790000|2022-01-24 09:49:50|632.54|630.34|631.53|629.33|632.64|630.44|631.53|629.33|0
1643017800000|2022-01-24 09:50:00|631.31|629.11|631.53|629.33|631.53|629.33|631.31|629.11|0
1643017810000|2022-01-24 09:50:10|631.09|628.89|629.76|627.56|631.09|628.89|629.76|627.56|0
1643017820000|2022-01-24 09:50:20|629.65|627.45|629.76|627.56|629.98|627.78|629.65|627.45|0
1643017830000|2022-01-24 09:50:30|629.53|627.33|629.09|626.89|629.76|627.56|629.09|626.89|0
1643017840000|2022-01-24 09:50:40|629.31|627.11|628.32|626.12|629.31|627.11|628.32|626.12|0
1643017850000|2022-01-24 09:50:50|628.43|626.23|629.09|626.89|629.09|626.89|628.43|626.23|0
1643017860000|2022-01-24 09:51:00|629.31|627.11|629.31|627.11|629.43|627.23|629.31|627.11|0
1643017870000|2022-01-24 09:51:10|629.09|626.89|628.65|626.45|629.09|626.89|628.43|626.23|0
1643017880000|2022-01-24 09:51:20|628.87|626.67|629.09|626.89|629.09|626.89|628.76|626.56|0
1643017890000|2022-01-24 09:51:30|628.87|626.67|629.09|626.89|629.09|626.89|628.87|626.67|0
1643017900000|2022-01-24 09:51:40|629.21|627.01|629.53|627.33|629.53|627.33|629.21|627.01|0
1643017910000|2022-01-24 09:51:50|629.31|627.11|629.09|626.89|629.53|627.33|629.09|626.89|0
1643017920000|2022-01-24 09:52:00|628.98|626.78|627.98|625.78|628.98|626.78|627.98|625.78|0
1643017930000|2022-01-24 09:52:10|627.76|625.56|627.54|625.34|627.76|625.56|627.54|625.34|0
1643017940000|2022-01-24 09:52:20|627.76|625.56|628.65|626.45|628.65|626.45|627.76|625.56|0
1643017950000|2022-01-24 09:52:30|628.43|626.23|628.54|626.34|628.65|626.45|628.43|626.23|0
1643017960000|2022-01-24 09:52:40|628.65|626.45|628.87|626.67|628.87|626.67|628.65|626.45|0
1643017970000|2022-01-24 09:52:50|629.31|627.11|630.42|628.22|630.42|628.22|629.31|627.11|0
1643017980000|2022-01-24 09:53:00|630.2|628|630.64|628.44|630.64|628.44|630.2|628|0
1643017990000|2022-01-24 09:53:10|630.54|628.34|629.53|627.33|630.54|628.34|629.53|627.33|0
1643018000000|2022-01-24 09:53:20|629.31|627.11|630.2|628|630.2|628|629.31|627.11|0
1643018010000|2022-01-24 09:53:30|630.42|628.22|630.2|628|630.42|628.22|630.2|628|0
1643018020000|2022-01-24 09:53:40|630.42|628.22|630.2|628|630.42|628.22|630.2|628|0
1643018030000|2022-01-24 09:53:50|631.09|628.89|631.53|629.33|631.75|629.55|631.09|628.89|0
1643018040000|2022-01-24 09:54:00|631.65|629.45|631.31|629.11|631.75|629.55|631.31|629.11|0
1643018050000|2022-01-24 09:54:10|631.53|629.33|630.98|628.78|631.53|629.33|630.98|628.78|0
1643018060000|2022-01-24 09:54:20|630.87|628.67|630.64|628.44|630.87|628.67|630.64|628.44|0
1643018070000|2022-01-24 09:54:30|630.42|628.22|630.76|628.56|630.87|628.67|630.42|628.22|0
1643018080000|2022-01-24 09:54:40|630.54|628.34|630.2|628|630.64|628.44|630.2|628|0
1643018090000|2022-01-24 09:54:50|630.87|628.67|630.87|628.67|630.87|628.67|630.87|628.67|0
1643018100000|2022-01-24 09:55:00|630.42|628.22|629.98|627.78|630.87|628.67|629.98|627.78|0
1643018110000|2022-01-24 09:55:10|629.87|627.67|629.76|627.56|629.87|627.67|629.76|627.56|0
1643018120000|2022-01-24 09:55:20|629.65|627.45|630.42|628.22|630.42|628.22|629.65|627.45|0
1643018130000|2022-01-24 09:55:30|630.87|628.67|630.64|628.44|630.87|628.67|630.64|628.44|0
1643018140000|2022-01-24 09:55:40|630.76|628.56|631.53|629.33|631.53|629.33|630.76|628.56|0
1643018150000|2022-01-24 09:55:50|631.75|629.55|631.65|629.45|631.75|629.55|631.42|629.22|0
1643018160000|2022-01-24 09:56:00|631.53|629.33|631.53|629.33|631.65|629.45|631.42|629.22|0
1643018170000|2022-01-24 09:56:10|631.75|629.55|632.2|630|632.2|630|631.75|629.55|0
1643018180000|2022-01-24 09:56:20|632.42|630.22|632.42|630.22|632.42|630.22|632.42|630.22|0
1643018190000|2022-01-24 09:56:30|632.53|630.33|632.42|630.22|632.53|630.33|632.42|630.22|0
1643018200000|2022-01-24 09:56:40|632.31|630.11|631.53|629.33|632.31|630.11|631.53|629.33|0
1643018210000|2022-01-24 09:56:50|631.75|629.55|631.31|629.11|631.87|629.67|631.31|629.11|0
1643018220000|2022-01-24 09:57:00|631.42|629.22|631.53|629.33|631.65|629.45|631.42|629.22|0
1643018230000|2022-01-24 09:57:10|631.2|629|630.64|628.44|631.2|629|630.64|628.44|0
1643018240000|2022-01-24 09:57:20|630.54|628.34|629.98|627.78|630.76|628.56|629.98|627.78|0
1643018250000|2022-01-24 09:57:30|629.76|627.56|629.76|627.56|629.76|627.56|629.76|627.56|0
1643018260000|2022-01-24 09:57:40|629.53|627.33|629.76|627.56|630.09|627.89|629.53|627.33|0
1643018270000|2022-01-24 09:57:50|629.53|627.33|629.31|627.11|629.53|627.33|629.21|627.01|0
1643018280000|2022-01-24 09:58:00|629.53|627.33|630.2|628|630.42|628.22|629.53|627.33|0
1643018290000|2022-01-24 09:58:10|629.76|627.56|629.09|626.89|629.76|627.56|629.09|626.89|0
1643018300000|2022-01-24 09:58:20|629.21|627.01|629.76|627.56|629.76|627.56|629.21|627.01|0
1643018310000|2022-01-24 09:58:30|630.64|628.44|630.64|628.44|630.64|628.44|630.64|628.44|0
1643018320000|2022-01-24 09:58:40|631.09|628.89|631.09|628.89|631.09|628.89|631.09|628.89|0
1643018330000|2022-01-24 09:58:50|631.31|629.11|631.09|628.89|631.31|629.11|630.86|628.66|0
1643018340000|2022-01-24 09:59:00|630.86|628.66|630.86|628.66|630.98|628.78|630.86|628.66|0
1643018350000|2022-01-24 09:59:10|631.31|629.11|631.53|629.33|631.75|629.55|631.31|629.11|0
1643018360000|2022-01-24 09:59:20|631.42|629.22|631.53|629.33|631.53|629.33|631.09|628.89|0
1643018370000|2022-01-24 09:59:30|631.75|629.55|631.2|629|631.75|629.55|631.09|628.89|0
1643018380000|2022-01-24 09:59:40|631.31|629.11|631.2|629|631.31|629.11|631.2|629|0
1643018390000|2022-01-24 09:59:50|630.86|628.66|631.09|628.89|631.09|628.89|630.64|628.44|0
1643018400000|2022-01-24 10:00:00|631.31|629.11|632.64|630.44|632.64|630.44|631.31|629.11|0
1643018410000|2022-01-24 10:00:10|632.42|630.22|631.42|629.22|632.53|630.33|631.42|629.22|0
1643018420000|2022-01-24 10:00:20|631.75|629.55|631.65|629.45|631.75|629.55|631.42|629.22|0
1643018430000|2022-01-24 10:00:30|631.97|629.77|631.31|629.11|631.97|629.77|631.09|628.89|0
1643018440000|2022-01-24 10:00:40|631.09|628.89|631.31|629.11|631.31|629.11|631.09|628.89|0
1643018450000|2022-01-24 10:00:50|631.42|629.22|632.53|630.33|632.53|630.33|631.42|629.22|0
1643018460000|2022-01-24 10:01:00|632.76|630.56|632.86|630.66|632.86|630.66|632.64|630.44|0
1643018470000|2022-01-24 10:01:10|633.08|630.88|632.42|630.22|633.08|630.88|632.42|630.22|0
1643018480000|2022-01-24 10:01:20|632.64|630.44|632.64|630.44|632.64|630.44|632.64|630.44|0
1643018490000|2022-01-24 10:01:30|632.53|630.33|632.64|630.44|632.86|630.66|632.42|630.22|0
1643018500000|2022-01-24 10:01:40|632.2|630|632.64|630.44|632.64|630.44|632.2|630|0
1643018510000|2022-01-24 10:01:50|632.98|630.78|633.08|630.88|633.08|630.88|632.86|630.66|0
1643018520000|2022-01-24 10:02:00|633.31|631.11|632.76|630.56|633.31|631.11|632.76|630.56|0
1643018530000|2022-01-24 10:02:10|633.2|631|634.42|632.22|634.42|632.22|633.2|631|0
1643018540000|2022-01-24 10:02:20|634.53|632.33|633.64|631.44|634.53|632.33|633.64|631.44|0
1643018550000|2022-01-24 10:02:30|634.09|631.89|634.64|632.44|634.64|632.44|634.09|631.89|0
1643018560000|2022-01-24 10:02:40|634.53|632.33|634.76|632.56|634.98|632.78|634.53|632.33|0
1643018570000|2022-01-24 10:02:50|634.86|632.66|635.09|632.89|635.2|633|634.86|632.66|0
1643018580000|2022-01-24 10:03:00|634.86|632.66|635.09|632.89|635.09|632.89|634.64|632.44|0
1643018590000|2022-01-24 10:03:10|635.2|633|636.2|634|636.2|634|635.2|633|0
1643018600000|2022-01-24 10:03:20|636.09|633.89|636.64|634.44|637.09|634.89|636.09|633.89|0
1643018610000|2022-01-24 10:03:30|636.31|634.11|636.31|634.11|636.42|634.22|636.31|634.11|0
1643018620000|2022-01-24 10:03:40|636.54|634.34|636.2|634|636.54|634.34|635.75|633.55|0
1643018630000|2022-01-24 10:03:50|636.42|634.22|635.53|633.33|636.42|634.22|635.53|633.33|0
1643018640000|2022-01-24 10:04:00|635.2|633|636.09|633.89|636.09|633.89|635.2|633|0
1643018650000|2022-01-24 10:04:10|635.98|633.78|635.53|633.33|635.98|633.78|635.53|633.33|0
1643018660000|2022-01-24 10:04:20|634.98|632.78|635.09|632.89|635.09|632.89|634.86|632.66|0
1643018670000|2022-01-24 10:04:30|634.86|632.66|634.64|632.44|634.86|632.66|634.64|632.44|0
1643018680000|2022-01-24 10:04:40|634.42|632.22|634.2|632|634.42|632.22|634.2|632|0
1643018690000|2022-01-24 10:04:50|634.98|632.78|636.2|634|636.2|634|634.98|632.78|0
1643018700000|2022-01-24 10:05:00|635.53|633.33|635.09|632.89|635.53|633.33|635.09|632.89|0
1643018710000|2022-01-24 10:05:10|634.86|632.66|634.31|632.11|634.86|632.66|634.31|632.11|0
1643018720000|2022-01-24 10:05:20|634.42|632.22|634.76|632.56|634.76|632.56|634.42|632.22|0
1643018730000|2022-01-24 10:05:30|634.86|632.66|635.08|632.88|635.08|632.88|634.76|632.56|0
1643018740000|2022-01-24 10:05:40|635.53|633.33|635.53|633.33|635.53|633.33|635.42|633.22|0
1643018750000|2022-01-24 10:05:50|635.97|633.77|636.42|634.22|636.42|634.22|635.97|633.77|0
1643018760000|2022-01-24 10:06:00|636.2|634|637.31|635.11|637.31|635.11|636.2|634|0
1643018770000|2022-01-24 10:06:10|637.76|635.56|637.98|635.78|637.98|635.78|637.76|635.56|0
1643018780000|2022-01-24 10:06:20|638.65|636.45|638.32|636.12|638.65|636.45|637.87|635.67|0
1643018790000|2022-01-24 10:06:30|637.76|635.56|638.54|636.34|638.54|636.34|637.76|635.56|0
1643018800000|2022-01-24 10:06:40|638.65|636.45|638.65|636.45|639.09|636.89|638.65|636.45|0
1643018810000|2022-01-24 10:06:50|638.2|636|639.32|637.12|639.32|637.12|638.2|636|0
1643018820000|2022-01-24 10:07:00|639.09|636.89|639.32|637.12|639.32|637.12|639.09|636.89|0
1643018830000|2022-01-24 10:07:10|639.09|636.89|638.87|636.67|639.09|636.89|638.42|636.22|0
1643018840000|2022-01-24 10:07:20|638.99|636.79|638.87|636.67|638.99|636.79|638.87|636.67|0
1643018850000|2022-01-24 10:07:30|639.09|636.89|640.43|638.23|640.43|638.23|639.09|636.89|0
1643018860000|2022-01-24 10:07:40|640.32|638.12|640.88|638.68|641.44|639.24|640.32|638.12|0
1643018870000|2022-01-24 10:07:50|640.99|638.79|641.66|639.46|641.66|639.46|640.99|638.79|0
1643018880000|2022-01-24 10:08:00|641.44|639.24|641.1|638.9|641.44|639.24|641.1|638.9|0
1643018890000|2022-01-24 10:08:10|641.32|639.12|641.55|639.35|641.55|639.35|641.1|638.9|0
1643018900000|2022-01-24 10:08:20|641.44|639.24|641.44|639.24|641.77|639.57|641.44|639.24|0
1643018910000|2022-01-24 10:08:30|641.32|639.12|640.88|638.68|641.32|639.12|640.88|638.68|0
1643018920000|2022-01-24 10:08:40|641.1|638.9|641.55|639.35|641.77|639.57|641.1|638.9|0
1643018930000|2022-01-24 10:08:50|641.77|639.57|641.55|639.35|641.77|639.57|641.55|639.35|0
1643018940000|2022-01-24 10:09:00|641.66|639.46|641.55|639.35|641.66|639.46|641.55|639.35|0
1643018950000|2022-01-24 10:09:10|640.88|638.68|640.65|638.45|640.88|638.68|640.65|638.45|0
1643018960000|2022-01-24 10:09:20|640.88|638.68|640.88|638.68|640.88|638.68|640.65|638.45|0
1643018970000|2022-01-24 10:09:30|640.65|638.45|640.43|638.23|640.65|638.45|640.43|638.23|0
1643018980000|2022-01-24 10:09:40|641.77|639.57|641.89|639.69|641.89|639.69|641.77|639.57|0
1643018990000|2022-01-24 10:09:50|641.77|639.57|641.66|639.46|641.77|639.57|641.55|639.35|0
1643019000000|2022-01-24 10:10:00|641.32|639.12|643.11|640.91|643.11|640.91|641.32|639.12|0
1643019010000|2022-01-24 10:10:10|643.56|641.36|642.22|640.02|643.56|641.36|642.22|640.02|0
1643019020000|2022-01-24 10:10:20|641.99|639.79|642.44|640.24|642.89|640.69|641.99|639.79|0
1643019030000|2022-01-24 10:10:30|642.66|640.46|642.66|640.46|642.66|640.46|642.66|640.46|0
1643019040000|2022-01-24 10:10:40|642.44|640.24|642.66|640.46|642.89|640.69|642.44|640.24|0
1643019050000|2022-01-24 10:10:50|642.89|640.69|643.78|641.58|644.23|642.03|642.89|640.69|0
1643019060000|2022-01-24 10:11:00|643|640.8|643.56|641.36|643.56|641.36|642.89|640.69|0
1643019070000|2022-01-24 10:11:10|643.9|641.7|643.45|641.25|643.9|641.7|643.45|641.25|0
1643019080000|2022-01-24 10:11:20|643.11|640.91|643.56|641.36|643.56|641.36|643.11|640.91|0
1643019090000|2022-01-24 10:11:30|643.33|641.13|643.11|640.91|643.33|641.13|643.11|640.91|0
1643019100000|2022-01-24 10:11:40|643.23|641.03|643.33|641.13|643.33|641.13|643.23|641.03|0
1643019110000|2022-01-24 10:11:50|643.56|641.36|645.34|643.14|645.34|643.14|643.56|641.36|0
1643019120000|2022-01-24 10:12:00|645.12|642.92|645.34|643.14|645.34|643.14|644.45|642.25|0
1643019130000|2022-01-24 10:12:10|644.57|642.37|644.34|642.14|644.79|642.59|644|641.8|0
1643019140000|2022-01-24 10:12:20|644.67|642.47|644.9|642.7|645.12|642.92|644.67|642.47|0
1643019150000|2022-01-24 10:12:30|644.57|642.37|645.01|642.81|645.01|642.81|644.57|642.37|0
1643019160000|2022-01-24 10:12:40|645.12|642.92|645.34|643.14|645.68|643.48|645.12|642.92|0
1643019170000|2022-01-24 10:12:50|645.46|643.26|645.57|643.37|645.57|643.37|645.34|643.14|0
1643019180000|2022-01-24 10:13:00|645.34|643.14|645.34|643.14|645.46|643.26|645.34|643.14|0
1643019190000|2022-01-24 10:13:10|645.12|642.92|645.12|642.92|645.68|643.48|645.12|642.92|0
1643019200000|2022-01-24 10:13:20|645.34|643.14|645.91|643.71|646.01|643.81|645.34|643.14|0
1643019210000|2022-01-24 10:13:30|645.79|643.59|646.24|644.04|646.46|644.26|645.79|643.59|0
1643019220000|2022-01-24 10:13:40|645.91|643.71|646.46|644.26|646.46|644.26|645.91|643.71|0
1643019230000|2022-01-24 10:13:50|646.58|644.38|646.24|644.04|646.58|644.38|646.24|644.04|0
1643019240000|2022-01-24 10:14:00|646.01|643.81|646.24|644.04|646.24|644.04|646.01|643.81|0
1643019250000|2022-01-24 10:14:10|646.01|643.81|645.34|643.14|646.01|643.81|645.34|643.14|0
1643019260000|2022-01-24 10:14:20|646.46|644.26|647.13|644.93|647.13|644.93|646.46|644.26|0
1643019270000|2022-01-24 10:14:30|646.69|644.49|646.8|644.6|646.8|644.6|646.46|644.26|0
1643019280000|2022-01-24 10:14:40|646.69|644.49|645.91|643.71|646.69|644.49|645.91|643.71|0
1643019290000|2022-01-24 10:14:50|645.57|643.37|645.49|643.29|645.79|643.59|645.49|643.29|0
1643019300000|2022-01-24 10:15:00|647.24|645.04|647.68|645.48|647.8|645.6|647.24|645.04|0
1643019310000|2022-01-24 10:15:10|647.91|645.71|646.91|644.71|647.91|645.71|646.91|644.71|0
1643019320000|2022-01-24 10:15:20|646.79|644.59|648.13|645.93|648.13|645.93|646.79|644.59|0
1643019330000|2022-01-24 10:15:30|648.69|646.49|650.25|648.05|650.25|648.05|648.58|646.38|0
1643019340000|2022-01-24 10:15:40|649.69|647.49|648.35|646.15|649.69|647.49|648.35|646.15|0
1643019350000|2022-01-24 10:15:50|648.47|646.27|648.29|646.09|648.47|646.27|648.06|645.86|0
1643019360000|2022-01-24 10:16:00|648.51|646.31|647.73|645.53|648.51|646.31|647.73|645.53|0
1643019370000|2022-01-24 10:16:10|647.4|645.2|647.4|645.2|647.4|645.2|647.17|644.97|0
1643019380000|2022-01-24 10:16:20|647.17|644.97|646.95|644.75|647.17|644.97|646.95|644.75|0
1643019390000|2022-01-24 10:16:30|647.17|644.97|646.73|644.53|647.17|644.97|646.5|644.3|0
1643019400000|2022-01-24 10:16:40|646.5|644.3|647.62|645.42|647.62|645.42|646.5|644.3|0
1643019410000|2022-01-24 10:16:50|647.84|645.64|647.17|644.97|647.84|645.64|646.95|644.75|0
1643019420000|2022-01-24 10:17:00|646.95|644.75|646.73|644.53|647.17|644.97|646.73|644.53|0
1643019430000|2022-01-24 10:17:10|646.4|644.2|646.5|644.3|646.5|644.3|646.28|644.08|0
1643019440000|2022-01-24 10:17:20|646.4|644.2|647.06|644.86|647.06|644.86|646.4|644.2|0
1643019450000|2022-01-24 10:17:30|646.84|644.64|646.73|644.53|646.84|644.64|646.5|644.3|0
1643019460000|2022-01-24 10:17:40|646.95|644.75|647.06|644.86|647.06|644.86|646.95|644.75|0
1643019470000|2022-01-24 10:17:50|647.17|644.97|647.17|644.97|647.29|645.09|647.17|644.97|0
1643019480000|2022-01-24 10:18:00|646.95|644.75|646.95|644.75|646.95|644.75|646.84|644.64|0
1643019490000|2022-01-24 10:18:10|647.17|644.97|646.95|644.75|647.39|645.19|646.95|644.75|0
1643019500000|2022-01-24 10:18:20|647.29|645.09|647.39|645.19|647.51|645.31|647.29|645.09|0
1643019510000|2022-01-24 10:18:30|647.62|645.42|647.96|645.76|647.96|645.76|647.62|645.42|0
1643019520000|2022-01-24 10:18:40|648.29|646.09|649.85|647.65|649.85|647.65|648.29|646.09|0
1643019530000|2022-01-24 10:18:50|651.19|648.99|651.19|648.99|651.19|648.99|650.97|648.77|0
1643019540000|2022-01-24 10:19:00|651.08|648.88|650.74|648.54|651.08|648.88|650.64|648.44|0
1643019550000|2022-01-24 10:19:10|650.97|648.77|649.97|647.77|650.97|648.77|649.97|647.77|0
1643019560000|2022-01-24 10:19:20|650.07|647.87|650.97|648.77|650.97|648.77|650.07|647.87|0
1643019570000|2022-01-24 10:19:30|650.52|648.32|650.74|648.54|650.97|648.77|650.52|648.32|0
1643019580000|2022-01-24 10:19:40|649.97|647.77|649.85|647.65|650.07|647.87|649.85|647.65|0
1643019590000|2022-01-24 10:19:50|649.97|647.77|649.07|646.87|649.97|647.77|648.96|646.76|0
1643019600000|2022-01-24 10:20:00|649.4|647.2|650.07|647.87|650.74|648.54|649.4|647.2|0
1643019610000|2022-01-24 10:20:10|649.97|647.77|649.3|647.1|649.97|647.77|649.3|647.1|0
1643019620000|2022-01-24 10:20:20|649.63|647.43|647.84|645.64|650.07|647.87|647.84|645.64|0
1643019630000|2022-01-24 10:20:30|647.17|644.97|646.4|644.2|647.17|644.97|646.28|644.08|0
1643019640000|2022-01-24 10:20:40|646.73|644.53|646.62|644.42|646.73|644.53|646.5|644.3|0
1643019650000|2022-01-24 10:20:50|646.5|644.3|646.95|644.75|646.95|644.75|646.5|644.3|0
1643019660000|2022-01-24 10:21:00|646.73|644.53|647.62|645.42|647.62|645.42|646.73|644.53|0
1643019670000|2022-01-24 10:21:10|647.06|644.86|647.29|645.09|647.51|645.31|646.73|644.53|0
1643019680000|2022-01-24 10:21:20|647.17|644.97|647.84|645.64|647.84|645.64|647.17|644.97|0
1643019690000|2022-01-24 10:21:30|647.62|645.42|647.29|645.09|647.62|645.42|647.29|645.09|0
1643019700000|2022-01-24 10:21:40|647.06|644.86|647.84|645.64|647.84|645.64|647.06|644.86|0
1643019710000|2022-01-24 10:21:50|647.62|645.42|648.29|646.09|648.29|646.09|647.62|645.42|0
1643019720000|2022-01-24 10:22:00|648.06|645.86|648.06|645.86|648.29|646.09|647.84|645.64|0
1643019730000|2022-01-24 10:22:10|648.29|646.09|648.96|646.76|649.18|646.98|648.06|645.86|0
1643019740000|2022-01-24 10:22:20|648.63|646.43|648.96|646.76|648.96|646.76|648.63|646.43|0
1643019750000|2022-01-24 10:22:30|649.63|647.43|649.63|647.43|649.74|647.54|649.52|647.32|0
1643019760000|2022-01-24 10:22:40|649.74|647.54|650.52|648.32|650.52|648.32|649.74|647.54|0
1643019770000|2022-01-24 10:22:50|650.3|648.1|650.52|648.32|650.52|648.32|650.3|648.1|0
1643019780000|2022-01-24 10:23:00|650.3|648.1|650.19|647.99|650.64|648.44|650.19|647.99|0
1643019790000|2022-01-24 10:23:10|649.74|647.54|649.63|647.43|649.74|647.54|649.4|647.2|0
1643019800000|2022-01-24 10:23:20|649.4|647.2|649.85|647.65|649.85|647.65|649.07|646.87|0
1643019810000|2022-01-24 10:23:30|650.07|647.87|651.41|649.21|651.41|649.21|650.07|647.87|0
1643019820000|2022-01-24 10:23:40|651.08|648.88|651.41|649.21|651.41|649.21|650.97|648.77|0
1643019830000|2022-01-24 10:23:50|651.19|648.99|650.74|648.54|651.19|648.99|650.52|648.32|0
1643019840000|2022-01-24 10:24:00|650.64|648.44|650.52|648.32|650.86|648.66|650.52|648.32|0
1643019850000|2022-01-24 10:24:10|650.86|648.66|651.19|648.99|651.19|648.99|650.86|648.66|0
1643019860000|2022-01-24 10:24:20|654.77|652.57|653.65|651.45|654.77|652.57|653.65|651.45|0
1643019870000|2022-01-24 10:24:30|653.2|651|653.65|651.45|653.65|651.45|653.2|651|0
1643019880000|2022-01-24 10:24:40|654.32|652.12|655.22|653.02|655.66|653.46|654.32|652.12|0
1643019890000|2022-01-24 10:24:50|656.11|653.91|656.9|654.7|657.01|654.81|656.11|653.91|0
1643019900000|2022-01-24 10:25:00|656.78|654.58|655.56|653.36|656.78|654.58|655.56|653.36|0
1643019910000|2022-01-24 10:25:10|655.22|653.02|654.66|652.46|655.22|653.02|653.77|651.57|0
1643019920000|2022-01-24 10:25:20|655.22|653.02|655.22|653.02|655.22|653.02|654.99|652.79|0
1643019930000|2022-01-24 10:25:30|654.54|652.34|654.32|652.12|654.54|652.34|654.32|652.12|0
1643019940000|2022-01-24 10:25:40|653.87|651.67|654.32|652.12|654.32|652.12|653.87|651.67|0
1643019950000|2022-01-24 10:25:50|654.54|652.34|654.77|652.57|654.77|652.57|654.54|652.34|0
1643019960000|2022-01-24 10:26:00|654.54|652.34|653.99|651.79|654.54|652.34|653.99|651.79|0
1643019970000|2022-01-24 10:26:10|653.43|651.23|653.54|651.34|653.54|651.34|653.43|651.23|0
1643019980000|2022-01-24 10:26:20|653.65|651.45|654.77|652.57|654.77|652.57|653.65|651.45|0
1643019990000|2022-01-24 10:26:30|655.11|652.91|656.56|654.36|656.56|654.36|655.11|652.91|0
1643020000000|2022-01-24 10:26:40|655.89|653.69|655.66|653.46|656|653.8|655.66|653.46|0
1643020010000|2022-01-24 10:26:50|656.11|653.91|655.89|653.69|656.11|653.91|655.78|653.58|0
1643020020000|2022-01-24 10:27:00|654.99|652.79|655.33|653.13|655.44|653.24|654.99|652.79|0
1643020030000|2022-01-24 10:27:10|655.22|653.02|655.89|653.69|656.11|653.91|655.22|653.02|0
1643020040000|2022-01-24 10:27:20|656.34|654.14|655.11|652.91|656.34|654.14|655.11|652.91|0
1643020050000|2022-01-24 10:27:30|655.22|653.02|656.11|653.91|656.11|653.91|655.22|653.02|0
1643020060000|2022-01-24 10:27:40|656.23|654.03|657.23|655.03|657.23|655.03|656.23|654.03|0
1643020070000|2022-01-24 10:27:50|657.46|655.26|657.46|655.26|657.46|655.26|656.78|654.58|0
1643020080000|2022-01-24 10:28:00|657.57|655.37|656.56|654.36|657.68|655.48|656.56|654.36|0
1643020090000|2022-01-24 10:28:10|657.01|654.81|657.68|655.48|657.68|655.48|657.01|654.81|0
1643020100000|2022-01-24 10:28:20|657.12|654.92|658.13|655.93|658.13|655.93|657.12|654.92|0
1643020110000|2022-01-24 10:28:30|657.91|655.71|658.02|655.82|658.02|655.82|657.8|655.6|0
1643020120000|2022-01-24 10:28:40|658.4|656.2|658.85|656.65|658.85|656.65|658.18|655.98|0
1643020130000|2022-01-24 10:28:50|658.62|656.42|658.62|656.42|658.62|656.42|658.4|656.2|0
1643020140000|2022-01-24 10:29:00|658.52|656.32|657.5|655.3|658.52|656.32|657.5|655.3|0
1643020150000|2022-01-24 10:29:10|657.28|655.08|656.39|654.19|657.28|655.08|656.39|654.19|0
1643020160000|2022-01-24 10:29:20|656.61|654.41|656.83|654.63|657.06|654.86|656.61|654.41|0
1643020170000|2022-01-24 10:29:30|657.06|654.86|657.95|655.75|657.95|655.75|657.06|654.86|0
1643020180000|2022-01-24 10:29:40|658.4|656.2|658.62|656.42|658.62|656.42|658.4|656.2|0
1643020190000|2022-01-24 10:29:50|658.85|656.65|658.18|655.98|658.85|656.65|658.18|655.98|0
1643020200000|2022-01-24 10:30:00|658.4|656.2|658.18|655.98|658.4|656.2|658.18|655.98|0
1643020210000|2022-01-24 10:30:10|658.4|656.2|658.18|655.98|658.4|656.2|657.95|655.75|0
1643020220000|2022-01-24 10:30:20|657.95|655.75|656.28|654.08|657.95|655.75|656.28|654.08|0
1643020230000|2022-01-24 10:30:30|656.39|654.19|656.16|653.96|656.61|654.41|656.16|653.96|0
1643020240000|2022-01-24 10:30:40|655.94|653.74|655.94|653.74|656.16|653.96|655.94|653.74|0
1643020250000|2022-01-24 10:30:50|655.49|653.29|655.61|653.41|655.83|653.63|655.49|653.29|0
1643020260000|2022-01-24 10:31:00|656.16|653.96|656.72|654.52|656.72|654.52|655.49|653.29|0
1643020270000|2022-01-24 10:31:10|657.06|654.86|658.62|656.42|658.62|656.42|656.83|654.63|0
1643020280000|2022-01-24 10:31:20|658.4|656.2|658.85|656.65|658.96|656.76|658.4|656.2|0
1643020290000|2022-01-24 10:31:30|659.07|656.87|659.07|656.87|660.98|658.78|659.07|656.87|0
1643020300000|2022-01-24 10:31:40|658.62|656.42|657.5|655.3|658.62|656.42|657.5|655.3|0
1643020310000|2022-01-24 10:31:50|657.62|655.42|657.73|655.53|657.73|655.53|657.62|655.42|0
1643020320000|2022-01-24 10:32:00|657.5|655.3|656.05|653.85|657.5|655.3|656.05|653.85|0
1643020330000|2022-01-24 10:32:10|656.16|653.96|653.7|651.5|656.16|653.96|653.7|651.5|0
1643020340000|2022-01-24 10:32:20|654.6|652.4|654.6|652.4|654.82|652.62|654.6|652.4|0
1643020350000|2022-01-24 10:32:30|654.37|652.17|654.15|651.95|654.37|652.17|654.15|651.95|0
1643020360000|2022-01-24 10:32:40|654.04|651.84|653.7|651.5|654.04|651.84|653.7|651.5|0
1643020370000|2022-01-24 10:32:50|654.15|651.95|653.7|651.5|654.15|651.95|653.7|651.5|0
1643020380000|2022-01-24 10:33:00|653.93|651.73|653.7|651.5|653.93|651.73|653.7|651.5|0
1643020390000|2022-01-24 10:33:10|653.26|651.06|653.03|650.83|653.48|651.28|652.81|650.61|0
1643020400000|2022-01-24 10:33:20|652.81|650.61|653.26|651.06|653.48|651.28|652.81|650.61|0
1643020410000|2022-01-24 10:33:30|653.7|651.5|653.93|651.73|654.04|651.84|653.7|651.5|0
1643020420000|2022-01-24 10:33:40|654.37|652.17|653.93|651.73|654.37|652.17|653.93|651.73|0
1643020430000|2022-01-24 10:33:50|653.48|651.28|653.03|650.83|653.48|651.28|653.03|650.83|0
1643020440000|2022-01-24 10:34:00|652.81|650.61|653.26|651.06|653.26|651.06|652.81|650.61|0
1643020450000|2022-01-24 10:34:10|653.48|651.28|652.81|650.61|653.48|651.28|652.59|650.39|0
1643020460000|2022-01-24 10:34:20|652.59|650.39|653.03|650.83|653.03|650.83|652.59|650.39|0
1643020470000|2022-01-24 10:34:30|652.7|650.5|653.7|651.5|653.7|651.5|652.7|650.5|0
1643020480000|2022-01-24 10:34:40|653.93|651.73|655.94|653.74|655.94|653.74|653.93|651.73|0
1643020490000|2022-01-24 10:34:50|655.83|653.63|655.49|653.29|655.94|653.74|655.49|653.29|0
1643020500000|2022-01-24 10:35:00|655.27|653.07|655.04|652.84|655.38|653.18|655.04|652.84|0
1643020510000|2022-01-24 10:35:10|654.94|652.74|655.27|653.07|655.27|653.07|654.94|652.74|0
1643020520000|2022-01-24 10:35:20|655.49|653.29|655.71|653.51|655.71|653.51|655.49|653.29|0
1643020530000|2022-01-24 10:35:30|655.49|653.29|656.83|654.63|656.83|654.63|655.49|653.29|0
1643020540000|2022-01-24 10:35:40|656.61|654.41|657.06|654.86|657.06|654.86|656.61|654.41|0
1643020550000|2022-01-24 10:35:50|656.83|654.63|656.61|654.41|656.83|654.63|656.38|654.18|0
1643020560000|2022-01-24 10:36:00|657.06|654.86|657.06|654.86|657.06|654.86|656.61|654.41|0
1643020570000|2022-01-24 10:36:10|656.16|653.96|655.83|653.63|656.16|653.96|655.61|653.41|0
1643020580000|2022-01-24 10:36:20|655.94|653.74|655.83|653.63|655.94|653.74|655.83|653.63|0
1643020590000|2022-01-24 10:36:30|655.71|653.51|655.04|652.84|655.71|653.51|655.04|652.84|0
1643020600000|2022-01-24 10:36:40|654.82|652.62|654.82|652.62|654.82|652.62|654.6|652.4|0
1643020610000|2022-01-24 10:36:50|654.6|652.4|654.37|652.17|654.6|652.4|654.15|651.95|0
1643020620000|2022-01-24 10:37:00|654.26|652.06|655.04|652.84|655.61|653.41|654.26|652.06|0
1643020630000|2022-01-24 10:37:10|655.27|653.07|655.04|652.84|655.27|653.07|655.04|652.84|0
1643020640000|2022-01-24 10:37:20|655.71|653.51|656.38|654.18|656.61|654.41|655.71|653.51|0
1643020650000|2022-01-24 10:37:30|655.71|653.51|655.71|653.51|655.71|653.51|655.49|653.29|0
1643020660000|2022-01-24 10:37:40|655.83|653.63|655.27|653.07|655.83|653.63|655.27|653.07|0
1643020670000|2022-01-24 10:37:50|655.38|653.18|655.04|652.84|655.38|653.18|655.04|652.84|0
1643020680000|2022-01-24 10:38:00|654.82|652.62|655.61|653.41|655.61|653.41|654.82|652.62|0
1643020690000|2022-01-24 10:38:10|656.16|653.96|656.38|654.18|656.38|654.18|656.16|653.96|0
1643020700000|2022-01-24 10:38:20|656.16|653.96|655.38|653.18|656.16|653.96|655.38|653.18|0
1643020710000|2022-01-24 10:38:30|655.61|653.41|656.16|653.96|656.16|653.96|655.61|653.41|0
1643020720000|2022-01-24 10:38:40|657.05|654.85|657.05|654.85|657.05|654.85|657.05|654.85|0
1643020730000|2022-01-24 10:38:50|657.73|655.53|656.61|654.41|657.73|655.53|656.61|654.41|0
1643020740000|2022-01-24 10:39:00|656.38|654.18|656.28|654.08|656.38|654.18|655.83|653.63|0
1643020750000|2022-01-24 10:39:10|655.49|653.29|656.28|654.08|656.28|654.08|655.49|653.29|0
1643020760000|2022-01-24 10:39:20|655.83|653.63|656.61|654.41|656.61|654.41|655.83|653.63|0
1643020770000|2022-01-24 10:39:30|655.94|653.74|655.71|653.51|655.94|653.74|655.49|653.29|0
1643020780000|2022-01-24 10:39:40|655.38|653.18|656.38|654.18|656.38|654.18|655.38|653.18|0
1643020790000|2022-01-24 10:39:50|656.16|653.96|656.83|654.63|656.83|654.63|656.16|653.96|0
1643020800000|2022-01-24 10:40:00|657.05|654.85|656.83|654.63|657.05|654.85|656.83|654.63|0
1643020810000|2022-01-24 10:40:10|656.61|654.41|656.16|653.96|656.61|654.41|656.16|653.96|0
1643020820000|2022-01-24 10:40:20|655.94|653.74|655.71|653.51|655.94|653.74|655.49|653.29|0
1643020830000|2022-01-24 10:40:30|655.6|653.4|655.94|653.74|655.94|653.74|655.49|653.29|0
1643020840000|2022-01-24 10:40:40|657.17|654.97|657.62|655.42|657.62|655.42|657.05|654.85|0
1643020850000|2022-01-24 10:40:50|657.73|655.53|658.17|655.97|658.51|656.31|657.73|655.53|0
1643020860000|2022-01-24 10:41:00|657.73|655.53|657.5|655.3|657.73|655.53|657.28|655.08|0
1643020870000|2022-01-24 10:41:10|658.17|655.97|657.62|655.42|658.17|655.97|657.62|655.42|0
1643020880000|2022-01-24 10:41:20|658.07|655.87|659.29|657.09|659.29|657.09|658.07|655.87|0
1643020890000|2022-01-24 10:41:30|659.74|657.54|658.84|656.64|659.74|657.54|658.84|656.64|0
1643020900000|2022-01-24 10:41:40|658.62|656.42|658.84|656.64|658.84|656.64|658.62|656.42|0
1643020910000|2022-01-24 10:41:50|659.29|657.09|659.74|657.54|659.74|657.54|659.29|657.09|0
1643020920000|2022-01-24 10:42:00|659.29|657.09|659.29|657.09|659.74|657.54|659.29|657.09|0
1643020930000|2022-01-24 10:42:10|658.62|656.42|659.07|656.87|659.29|657.09|658.62|656.42|0
1643020940000|2022-01-24 10:42:20|659.29|657.09|659.52|657.32|659.52|657.32|659.18|656.98|0
1643020950000|2022-01-24 10:42:30|659.74|657.54|660.19|657.99|660.19|657.99|659.52|657.32|0
1643020960000|2022-01-24 10:42:40|660.08|657.88|660.86|658.66|660.86|658.66|659.74|657.54|0
1643020970000|2022-01-24 10:42:50|660.53|658.33|663.78|661.58|663.78|661.58|659.96|657.76|0
1643020980000|2022-01-24 10:43:00|664.45|662.25|663.78|661.58|664.9|662.7|663.55|661.35|0
1643020990000|2022-01-24 10:43:10|664.23|662.03|665.24|663.04|665.24|663.04|664.23|662.03|0
1643021000000|2022-01-24 10:43:20|665.8|663.6|665.47|663.27|665.8|663.6|665.35|663.15|0
1643021010000|2022-01-24 10:43:30|666.47|664.27|667.49|665.29|667.49|665.29|666.25|664.05|0
1643021020000|2022-01-24 10:43:40|666.59|664.39|665.12|662.92|666.92|664.72|665.12|662.92|0
1643021030000|2022-01-24 10:43:50|664.57|662.37|665.92|663.72|665.92|663.72|664.57|662.37|0
1643021040000|2022-01-24 10:44:00|664.79|662.59|664.23|662.03|665.57|663.37|664.23|662.03|0
1643021050000|2022-01-24 10:44:10|664.79|662.59|664.23|662.03|664.79|662.59|664.23|662.03|0
1643021060000|2022-01-24 10:44:20|664|661.8|663.22|661.02|664|661.8|663.1|660.9|0
1643021070000|2022-01-24 10:44:30|663.1|660.9|663.55|661.35|663.55|661.35|663.1|660.9|0
1643021080000|2022-01-24 10:44:40|664.23|662.03|664.9|662.7|664.9|662.7|664.23|662.03|0
1643021090000|2022-01-24 10:44:50|664.67|662.47|664.45|662.25|664.67|662.47|664.45|662.25|0
1643021100000|2022-01-24 10:45:00|664.23|662.03|663.22|661.02|664.23|662.03|663.22|661.02|0
1643021110000|2022-01-24 10:45:10|663.1|660.9|662.43|660.23|663.1|660.9|662.43|660.23|0
1643021120000|2022-01-24 10:45:20|662.32|660.12|661.87|659.67|662.43|660.23|661.87|659.67|0
1643021130000|2022-01-24 10:45:30|661.65|659.45|661.98|659.78|661.98|659.78|661.65|659.45|0
1643021140000|2022-01-24 10:45:40|661.53|659.33|662.21|660.01|662.55|660.35|661.31|659.11|0
1643021150000|2022-01-24 10:45:50|661.98|659.78|661.87|659.67|662.21|660.01|661.87|659.67|0
1643021160000|2022-01-24 10:46:00|662.21|660.01|662.1|659.9|662.55|660.35|662.1|659.9|0
1643021170000|2022-01-24 10:46:10|662.43|660.23|662.65|660.45|662.77|660.57|662.43|660.23|0
1643021180000|2022-01-24 10:46:20|662.77|660.57|662.65|660.45|663.1|660.9|662.65|660.45|0
1643021190000|2022-01-24 10:46:30|662.55|660.35|663.1|660.9|663.1|660.9|662.55|660.35|0
1643021200000|2022-01-24 10:46:40|662.65|660.45|662.65|660.45|662.65|660.45|662.21|660.01|0
1643021210000|2022-01-24 10:46:50|662.32|660.12|661.53|659.33|662.32|660.12|661.53|659.33|0
1643021220000|2022-01-24 10:47:00|661.65|659.45|660.64|658.44|661.65|659.45|660.64|658.44|0
1643021230000|2022-01-24 10:47:10|659.74|657.54|659.52|657.32|659.74|657.54|659.52|657.32|0
1643021240000|2022-01-24 10:47:20|659.74|657.54|659.63|657.43|659.74|657.54|659.52|657.32|0
1643021250000|2022-01-24 10:47:30|659.96|657.76|660.64|658.44|660.64|658.44|659.96|657.76|0
1643021260000|2022-01-24 10:47:40|661.08|658.88|661.42|659.22|661.42|659.22|661.08|658.88|0
1643021270000|2022-01-24 10:47:50|661.31|659.11|662.21|660.01|662.21|660.01|661.31|659.11|0
1643021280000|2022-01-24 10:48:00|662.43|660.23|662.88|660.68|662.88|660.68|662.43|660.23|0
1643021290000|2022-01-24 10:48:10|663.1|660.9|664|661.8|664|661.8|663.1|660.9|0
1643021300000|2022-01-24 10:48:20|664.45|662.25|664.45|662.25|664.45|662.25|664|661.8|0
1643021310000|2022-01-24 10:48:30|664.34|662.14|664.12|661.92|664.34|662.14|663.78|661.58|0
1643021320000|2022-01-24 10:48:40|664.45|662.25|664.45|662.25|664.67|662.47|664.22|662.02|0
1643021330000|2022-01-24 10:48:50|664.22|662.02|664.45|662.25|664.45|662.25|664.12|661.92|0
1643021340000|2022-01-24 10:49:00|664.9|662.7|664.79|662.59|665.12|662.92|664.79|662.59|0
1643021350000|2022-01-24 10:49:10|664.9|662.7|665.8|663.6|665.8|663.6|664.9|662.7|0
1643021360000|2022-01-24 10:49:20|665.91|663.71|664.9|662.7|666.02|663.82|664.9|662.7|0
1643021370000|2022-01-24 10:49:30|664.22|662.02|664.22|662.02|664.22|662.02|664.22|662.02|0
1643021380000|2022-01-24 10:49:40|663.78|661.58|663.55|661.35|663.78|661.58|663.22|661.02|0
1643021390000|2022-01-24 10:49:50|663.33|661.13|663.55|661.35|663.78|661.58|663.33|661.13|0
1643021400000|2022-01-24 10:50:00|663.44|661.24|665.12|662.92|665.12|662.92|663.22|661.02|0
1643021410000|2022-01-24 10:50:10|664.9|662.7|663.78|661.58|664.9|662.7|663.67|661.47|0
1643021420000|2022-01-24 10:50:20|663.55|661.35|664.34|662.14|664.34|662.14|663.55|661.35|0
1643021430000|2022-01-24 10:50:30|664.57|662.37|664.12|661.92|664.57|662.37|664.12|661.92|0
1643021440000|2022-01-24 10:50:40|663.78|661.58|662.88|660.68|663.78|661.58|662.88|660.68|0
1643021450000|2022-01-24 10:50:50|662.65|660.45|663.22|661.02|663.33|661.13|662.65|660.45|0
1643021460000|2022-01-24 10:51:00|662.99|660.79|663.55|661.35|663.55|661.35|662.99|660.79|0
1643021470000|2022-01-24 10:51:10|664|661.8|663.67|661.47|664|661.8|663.55|661.35|0
1643021480000|2022-01-24 10:51:20|664|661.8|665.57|663.37|665.57|663.37|663.78|661.58|0
1643021490000|2022-01-24 10:51:30|665.35|663.15|665.57|663.37|665.57|663.37|665.12|662.92|0
1643021500000|2022-01-24 10:51:40|665.12|662.92|665.12|662.92|665.12|662.92|665.01|662.81|0
1643021510000|2022-01-24 10:51:50|665.46|663.26|665.24|663.04|665.46|663.26|664.9|662.7|0
1643021520000|2022-01-24 10:52:00|665.35|663.15|665.35|663.15|665.57|663.37|665.24|663.04|0
1643021530000|2022-01-24 10:52:10|664.9|662.7|665.12|662.92|665.12|662.92|664.9|662.7|0
1643021540000|2022-01-24 10:52:20|665.35|663.15|665.12|662.92|665.69|663.49|665.12|662.92|0
1643021550000|2022-01-24 10:52:30|664.79|662.59|663.78|661.58|664.9|662.7|663.78|661.58|0
1643021560000|2022-01-24 10:52:40|664|661.8|664.9|662.7|664.9|662.7|664|661.8|0
1643021570000|2022-01-24 10:52:50|664.57|662.37|663.22|661.02|664.9|662.7|663.22|661.02|0
1643021580000|2022-01-24 10:53:00|662.43|660.23|662.77|660.57|662.77|660.57|661.98|659.78|0
1643021590000|2022-01-24 10:53:10|662.88|660.68|663.1|660.9|663.1|660.9|662.55|660.35|0
1643021600000|2022-01-24 10:53:20|662.88|660.68|661.76|659.56|662.88|660.68|661.76|659.56|0
1643021610000|2022-01-24 10:53:30|661.98|659.78|661.08|658.88|661.98|659.78|661.08|658.88|0
1643021620000|2022-01-24 10:53:40|661.31|659.11|661.87|659.67|661.87|659.67|661.31|659.11|0
1643021630000|2022-01-24 10:53:50|661.98|659.78|661.98|659.78|661.98|659.78|661.98|659.78|0
1643021640000|2022-01-24 10:54:00|662.43|660.23|663.33|661.13|663.33|661.13|662.43|660.23|0
1643021650000|2022-01-24 10:54:10|663.22|661.02|663.1|660.9|663.33|661.13|663.1|660.9|0
1643021660000|2022-01-24 10:54:20|662.88|660.68|663.77|661.57|663.77|661.57|662.88|660.68|0
1643021670000|2022-01-24 10:54:30|662.43|660.23|661.76|659.56|662.43|660.23|661.76|659.56|0
1643021680000|2022-01-24 10:54:40|661.53|659.33|662.1|659.9|662.1|659.9|661.53|659.33|0
1643021690000|2022-01-24 10:54:50|661.87|659.67|661.53|659.33|662.43|660.23|661.53|659.33|0
1643021700000|2022-01-24 10:55:00|661.98|659.78|661.98|659.78|662.43|660.23|661.87|659.67|0
1643021710000|2022-01-24 10:55:10|661.76|659.56|661.53|659.33|661.87|659.67|661.53|659.33|0
1643021720000|2022-01-24 10:55:20|661.31|659.11|660.41|658.21|661.31|659.11|660.41|658.21|0
1643021730000|2022-01-24 10:55:30|660.19|657.99|659.51|657.31|660.19|657.99|659.29|657.09|0
1643021740000|2022-01-24 10:55:40|659.18|656.98|659.18|656.98|659.18|656.98|659.07|656.87|0
1643021750000|2022-01-24 10:55:50|659.29|657.09|658.84|656.64|659.29|657.09|658.73|656.53|0
1643021760000|2022-01-24 10:56:00|658.62|656.42|657.27|655.07|658.62|656.42|657.27|655.07|0
1643021770000|2022-01-24 10:56:10|657.05|654.85|657.17|654.97|657.27|655.07|657.05|654.85|0
1643021780000|2022-01-24 10:56:20|657.72|655.52|660.83|658.63|660.83|658.63|657.34|655.14|0
1643021790000|2022-01-24 10:56:30|660.51|658.31|660.51|658.31|660.83|658.63|660.51|658.31|0
1643021800000|2022-01-24 10:56:40|660.17|657.97|659.95|657.75|660.17|657.97|659.95|657.75|0
1643021810000|2022-01-24 10:56:50|659.51|657.31|656.89|654.69|659.62|657.42|656.89|654.69|0
1643021820000|2022-01-24 10:57:00|656.83|654.63|657.94|655.74|657.94|655.74|656.83|654.63|0
1643021830000|2022-01-24 10:57:10|658.5|656.3|658.5|656.3|658.61|656.41|658.5|656.3|0
1643021840000|2022-01-24 10:57:20|658.17|655.97|658.39|656.19|658.39|656.19|658.17|655.97|0
1643021850000|2022-01-24 10:57:30|658.27|656.07|659.17|656.97|659.17|656.97|658.27|656.07|0
1643021860000|2022-01-24 10:57:40|659.39|657.19|658.72|656.52|659.39|657.19|658.72|656.52|0
1643021870000|2022-01-24 10:57:50|658.5|656.3|658.05|655.85|658.72|656.52|658.05|655.85|0
1643021880000|2022-01-24 10:58:00|658.61|656.41|658.72|656.52|658.72|656.52|658.61|656.41|0
1643021890000|2022-01-24 10:58:10|658.39|656.19|659.84|657.64|659.84|657.64|658.39|656.19|0
1643021900000|2022-01-24 10:58:20|658.94|656.74|659.39|657.19|659.39|657.19|658.72|656.52|0
1643021910000|2022-01-24 10:58:30|659.28|657.08|660.06|657.86|660.06|657.86|659.17|656.97|0
1643021920000|2022-01-24 10:58:40|660.28|658.08|659.73|657.53|660.28|658.08|659.61|657.41|0
1643021930000|2022-01-24 10:58:50|659.39|657.19|658.94|656.74|659.39|657.19|658.94|656.74|0
1643021940000|2022-01-24 10:59:00|658.84|656.64|658.72|656.52|658.84|656.64|658.61|656.41|0
1643021950000|2022-01-24 10:59:10|658.61|656.41|658.27|656.07|658.72|656.52|658.27|656.07|0
1643021960000|2022-01-24 10:59:20|658.39|656.19|658.05|655.85|658.39|656.19|658.05|655.85|0
1643021970000|2022-01-24 10:59:30|657.6|655.4|657.16|654.96|657.6|655.4|657.16|654.96|0
1643021980000|2022-01-24 10:59:40|657.05|654.85|656.49|654.29|657.05|654.85|656.49|654.29|0
1643021990000|2022-01-24 10:59:50|656.93|654.73|656.71|654.51|656.93|654.73|656.49|654.29|0
1643022000000|2022-01-24 11:00:00|656.49|654.29|656.93|654.73|656.93|654.73|656.49|654.29|0
1643022010000|2022-01-24 11:00:10|656.71|654.51|656.49|654.29|656.71|654.51|656.49|654.29|0
1643022020000|2022-01-24 11:00:20|655.59|653.39|656.04|653.84|656.26|654.06|655.59|653.39|0
1643022030000|2022-01-24 11:00:30|655.82|653.62|656.26|654.06|656.26|654.06|655.82|653.62|0
1643022040000|2022-01-24 11:00:40|656.49|654.29|657.27|655.07|657.27|655.07|656.38|654.18|0
1643022050000|2022-01-24 11:00:50|656.93|654.73|656.26|654.06|656.93|654.73|656.26|654.06|0
1643022060000|2022-01-24 11:01:00|656.49|654.29|656.26|654.06|656.93|654.73|656.26|654.06|0
1643022070000|2022-01-24 11:01:10|656.49|654.29|656.04|653.84|656.93|654.73|656.04|653.84|0
1643022080000|2022-01-24 11:01:20|655.37|653.17|655.59|653.39|655.59|653.39|654.92|652.72|0
1643022090000|2022-01-24 11:01:30|655.26|653.06|655.15|652.95|655.26|653.06|654.92|652.72|0
1643022100000|2022-01-24 11:01:40|654.82|652.62|654.48|652.28|654.92|652.72|654.48|652.28|0
1643022110000|2022-01-24 11:01:50|654.25|652.05|654.25|652.05|654.48|652.28|654.25|652.05|0
1643022120000|2022-01-24 11:02:00|654.03|651.83|653.81|651.61|654.03|651.83|653.81|651.61|0
1643022130000|2022-01-24 11:02:10|654.48|652.28|655.15|652.95|655.15|652.95|654.48|652.28|0
1643022140000|2022-01-24 11:02:20|654.92|652.72|654.7|652.5|655.15|652.95|654.7|652.5|0
1643022150000|2022-01-24 11:02:30|655.15|652.95|655.15|652.95|655.37|653.17|655.15|652.95|0
1643022160000|2022-01-24 11:02:40|655.37|653.17|655.15|652.95|655.59|653.39|655.15|652.95|0
1643022170000|2022-01-24 11:02:50|655.82|653.62|655.82|653.62|655.82|653.62|655.59|653.39|0
1643022180000|2022-01-24 11:03:00|656.04|653.84|655.26|653.06|656.04|653.84|655.26|653.06|0
1643022190000|2022-01-24 11:03:10|655.82|653.62|655.37|653.17|655.82|653.62|655.15|652.95|0
1643022200000|2022-01-24 11:03:20|655.59|653.39|655.59|653.39|655.59|653.39|655.04|652.84|0
1643022210000|2022-01-24 11:03:30|655.37|653.17|655.37|653.17|655.49|653.29|654.92|652.72|0
1643022220000|2022-01-24 11:03:40|655.15|652.95|656.15|653.95|656.26|654.06|655.15|652.95|0
1643022230000|2022-01-24 11:03:50|656.26|654.06|656.38|654.18|656.49|654.29|656.26|654.06|0
1643022240000|2022-01-24 11:04:00|656.15|653.95|657.6|655.4|657.6|655.4|656.15|653.95|0
1643022250000|2022-01-24 11:04:10|656.93|654.73|656.93|654.73|657.38|655.18|656.93|654.73|0
1643022260000|2022-01-24 11:04:20|657.6|655.4|658.27|656.07|658.27|656.07|657.6|655.4|0
1643022270000|2022-01-24 11:04:30|658.49|656.29|657.82|655.62|658.49|656.29|657.82|655.62|0
1643022280000|2022-01-24 11:04:40|657.6|655.4|657.49|655.29|657.6|655.4|657.49|655.29|0
1643022290000|2022-01-24 11:04:50|656.93|654.73|656.48|654.28|656.93|654.73|656.04|653.84|0
1643022300000|2022-01-24 11:05:00|656.6|654.4|656.04|653.84|656.6|654.4|656.04|653.84|0
1643022310000|2022-01-24 11:05:10|656.38|654.18|656.26|654.06|656.38|654.18|655.93|653.73|0
1643022320000|2022-01-24 11:05:20|656.04|653.84|654.48|652.28|656.04|653.84|654.48|652.28|0
1643022330000|2022-01-24 11:05:30|654.37|652.17|652.92|650.72|654.37|652.17|652.92|650.72|0
1643022350000|2022-01-24 11:05:50|652.69|650.49|652.92|650.72|653.14|650.94|652.69|650.49|0
1643022360000|2022-01-24 11:06:00|654.03|651.83|653.81|651.61|654.03|651.83|653.81|651.61|0
1643022370000|2022-01-24 11:06:10|653.59|651.39|654.03|651.83|654.03|651.83|653.59|651.39|0
1643022380000|2022-01-24 11:06:20|653.81|651.61|653.36|651.16|654.03|651.83|653.26|651.06|0
1643022390000|2022-01-24 11:06:30|653.58|651.38|653.14|650.94|653.7|651.5|652.92|650.72|0
1643022400000|2022-01-24 11:06:40|653.03|650.83|653.36|651.16|653.36|651.16|653.03|650.83|0
1643022410000|2022-01-24 11:06:50|652.92|650.72|652.92|650.72|653.03|650.83|652.69|650.49|0
1643022420000|2022-01-24 11:07:00|652.69|650.49|652.47|650.27|652.81|650.61|652.47|650.27|0
1643022430000|2022-01-24 11:07:10|652.03|649.83|650.47|648.27|652.03|649.83|650.47|648.27|0
1643022440000|2022-01-24 11:07:20|650.36|648.16|650.69|648.49|650.69|648.49|650.36|648.16|0
1643022450000|2022-01-24 11:07:30|649.92|647.72|650.24|648.04|650.24|648.04|649.92|647.72|0
1643022460000|2022-01-24 11:07:40|649.8|647.6|649.69|647.49|649.8|647.6|649.58|647.38|0
1643022470000|2022-01-24 11:07:50|649.8|647.6|649.58|647.38|649.8|647.6|649.58|647.38|0
1643022480000|2022-01-24 11:08:00|649.69|647.49|650.47|648.27|650.47|648.27|649.69|647.49|0
1643022490000|2022-01-24 11:08:10|650.69|648.49|650.69|648.49|650.69|648.49|650.47|648.27|0
1643022500000|2022-01-24 11:08:20|650.47|648.27|649.8|647.6|650.47|648.27|649.8|647.6|0
1643022510000|2022-01-24 11:08:30|650.69|648.49|650.24|648.04|650.69|648.49|650.24|648.04|0
1643022520000|2022-01-24 11:08:40|650.02|647.82|650.02|647.82|650.14|647.94|650.02|647.82|0
1643022530000|2022-01-24 11:08:50|650.24|648.04|650.02|647.82|650.24|648.04|649.8|647.6|0
1643022540000|2022-01-24 11:09:00|649.91|647.71|649.8|647.6|649.91|647.71|649.58|647.38|0
1643022550000|2022-01-24 11:09:10|649.91|647.71|649.8|647.6|649.91|647.71|649.58|647.38|0
1643022570000|2022-01-24 11:09:30|649.69|647.49|649.8|647.6|650.02|647.82|649.69|647.49|0
1643022580000|2022-01-24 11:09:40|649.58|647.38|649.58|647.38|649.8|647.6|649.58|647.38|0
1643022600000|2022-01-24 11:10:00|649.8|647.6|649.58|647.38|649.8|647.6|649.58|647.38|0
1643022610000|2022-01-24 11:10:10|649.47|647.27|648.02|645.82|649.47|647.27|648.02|645.82|0
1643022620000|2022-01-24 11:10:20|647.8|645.6|647.58|645.38|647.8|645.6|647.35|645.15|0
1643022630000|2022-01-24 11:10:30|647.8|645.6|647.69|645.49|647.8|645.6|647.58|645.38|0
1643022640000|2022-01-24 11:10:40|647.8|645.6|647.35|645.15|647.8|645.6|647.35|645.15|0
1643022650000|2022-01-24 11:10:50|647.8|645.6|647.8|645.6|647.8|645.6|647.8|645.6|0
1643022660000|2022-01-24 11:11:00|647.35|645.15|647.58|645.38|647.8|645.6|647.35|645.15|0
1643022670000|2022-01-24 11:11:10|647.8|645.6|647.58|645.38|647.8|645.6|647.35|645.15|0
1643022680000|2022-01-24 11:11:20|647.8|645.6|647.35|645.15|647.8|645.6|647.35|645.15|0
1643022690000|2022-01-24 11:11:30|647.58|645.38|647.8|645.6|647.8|645.6|647.58|645.38|0
1643022700000|2022-01-24 11:11:40|647.58|645.38|648.69|646.49|648.69|646.49|647.58|645.38|0
1643022710000|2022-01-24 11:11:50|648.46|646.26|648.46|646.26|648.58|646.38|648.46|646.26|0
1643022720000|2022-01-24 11:12:00|648.24|646.04|648.24|646.04|648.24|646.04|648.14|645.94|0
1643022730000|2022-01-24 11:12:10|648.46|646.26|648.02|645.82|648.46|646.26|648.02|645.82|0
1643022740000|2022-01-24 11:12:20|648.46|646.26|648.02|645.82|648.46|646.26|648.02|645.82|0
1643022750000|2022-01-24 11:12:30|647.8|645.6|647.69|645.49|647.91|645.71|647.69|645.49|0
1643022760000|2022-01-24 11:12:40|647.8|645.6|647.58|645.38|647.8|645.6|647.58|645.38|0
1643022770000|2022-01-24 11:12:50|647.8|645.6|647.58|645.38|647.8|645.6|647.58|645.38|0
1643022780000|2022-01-24 11:13:00|647.8|645.6|647.58|645.38|647.8|645.6|647.58|645.38|0
1643022790000|2022-01-24 11:13:10|647.69|645.49|647.8|645.6|648.02|645.82|647.69|645.49|0
1643022800000|2022-01-24 11:13:20|648.02|645.82|647.8|645.6|648.02|645.82|647.8|645.6|0
1643022810000|2022-01-24 11:13:30|648.02|645.82|648.24|646.04|648.24|646.04|648.02|645.82|0
1643022820000|2022-01-24 11:13:40|648.69|646.49|648.02|645.82|648.69|646.49|648.02|645.82|0
1643022830000|2022-01-24 11:13:50|648.24|646.04|647.8|645.6|648.24|646.04|647.8|645.6|0
1643022840000|2022-01-24 11:14:00|647.58|645.38|647.69|645.49|647.69|645.49|647.58|645.38|0
1643022850000|2022-01-24 11:14:10|647.58|645.38|647.58|645.38|647.58|645.38|647.35|645.15|0
1643022860000|2022-01-24 11:14:20|647.35|645.15|647.57|645.37|647.57|645.37|647.35|645.15|0
1643022870000|2022-01-24 11:14:30|647.47|645.27|647.8|645.6|647.8|645.6|647.47|645.27|0
1643022880000|2022-01-24 11:14:40|647.57|645.37|647.47|645.27|647.57|645.37|647.35|645.15|0
1643022890000|2022-01-24 11:14:50|647.35|645.15|647.35|645.15|647.57|645.37|647.35|645.15|0
1643022900000|2022-01-24 11:15:00|647.57|645.37|648.24|646.04|648.24|646.04|647.57|645.37|0
1643022910000|2022-01-24 11:15:10|647.8|645.6|647.35|645.15|647.8|645.6|647.35|645.15|0
1643022920000|2022-01-24 11:15:20|647.47|645.27|645.8|643.6|647.47|645.27|645.8|643.6|0
1643022930000|2022-01-24 11:15:30|646.46|644.26|647.8|645.6|647.8|645.6|646.46|644.26|0
1643022940000|2022-01-24 11:15:40|647.35|645.15|647.57|645.37|647.57|645.37|647.35|645.15|0
1643022950000|2022-01-24 11:15:50|647.35|645.15|647.13|644.93|647.35|645.15|647.13|644.93|0
1643022960000|2022-01-24 11:16:00|646.69|644.49|647.13|644.93|647.13|644.93|646.46|644.26|0
1643022970000|2022-01-24 11:16:10|646.91|644.71|646.8|644.6|646.91|644.71|646.69|644.49|0
1643022980000|2022-01-24 11:16:20|646.58|644.38|646.24|644.04|646.58|644.38|646.02|643.82|0
1643022990000|2022-01-24 11:16:30|646.58|644.38|646.58|644.38|646.58|644.38|646.46|644.26|0
1643023000000|2022-01-24 11:16:40|646.69|644.49|646.69|644.49|646.8|644.6|646.69|644.49|0
1643023010000|2022-01-24 11:16:50|646.91|644.71|646.69|644.49|646.91|644.71|646.69|644.49|0
1643023020000|2022-01-24 11:17:00|647.13|644.93|647.8|645.6|648.02|645.82|647.13|644.93|0
1643023030000|2022-01-24 11:17:10|648.24|646.04|648.46|646.26|648.58|646.38|648.24|646.04|0
1643023040000|2022-01-24 11:17:20|648.58|646.38|649.58|647.38|649.58|647.38|648.58|646.38|0
1643023050000|2022-01-24 11:17:30|649.8|647.6|649.25|647.05|649.8|647.6|649.25|647.05|0
1643023060000|2022-01-24 11:17:40|649.35|647.15|649.13|646.93|649.58|647.38|649.13|646.93|0
1643023070000|2022-01-24 11:17:50|649.35|647.15|650.58|648.38|650.69|648.49|649.35|647.15|0
1643023080000|2022-01-24 11:18:00|651.36|649.16|651.25|649.05|651.36|649.16|651.13|648.93|0
1643023090000|2022-01-24 11:18:10|651.13|648.93|652.02|649.82|652.02|649.82|651.13|648.93|0
1643023100000|2022-01-24 11:18:20|652.47|650.27|651.92|649.72|652.47|650.27|651.8|649.6|0
1643023110000|2022-01-24 11:18:30|651.69|649.49|652.02|649.82|652.25|650.05|651.69|649.49|0
1643023120000|2022-01-24 11:18:40|652.25|650.05|652.69|650.49|652.69|650.49|652.25|650.05|0
1643023130000|2022-01-24 11:18:50|652.91|650.71|653.36|651.16|653.36|651.16|652.47|650.27|0
1643023140000|2022-01-24 11:19:00|652.91|650.71|653.48|651.28|653.48|651.28|652.91|650.71|0
1643023150000|2022-01-24 11:19:10|654.03|651.83|655.37|653.17|655.37|653.17|654.03|651.83|0
1643023160000|2022-01-24 11:19:20|655.14|652.94|655.37|653.17|655.37|653.17|654.92|652.72|0
1643023170000|2022-01-24 11:19:30|655.14|652.94|655.59|653.39|655.59|653.39|655.14|652.94|0
1643023180000|2022-01-24 11:19:40|655.37|653.17|655.59|653.39|655.59|653.39|655.37|653.17|0
1643023190000|2022-01-24 11:19:50|656.48|654.28|656.26|654.06|656.48|654.28|656.15|653.95|0
1643023200000|2022-01-24 11:20:00|656.04|653.84|656.04|653.84|656.26|654.06|656.04|653.84|0
1643023210000|2022-01-24 11:20:10|655.81|653.61|655.81|653.61|655.81|653.61|655.59|653.39|0
1643023220000|2022-01-24 11:20:20|655.59|653.39|656.04|653.84|656.26|654.06|655.59|653.39|0
1643023230000|2022-01-24 11:20:30|656.48|654.28|656.26|654.06|656.48|654.28|656.26|654.06|0
1643023240000|2022-01-24 11:20:40|656.04|653.84|656.26|654.06|656.26|654.06|656.04|653.84|0
1643023250000|2022-01-24 11:20:50|656.93|654.73|656.93|654.73|656.93|654.73|656.93|654.73|0
1643023260000|2022-01-24 11:21:00|657.04|654.84|654.47|652.27|657.04|654.84|654.47|652.27|0
1643023270000|2022-01-24 11:21:10|654.37|652.17|653.25|651.05|654.37|652.17|653.25|651.05|0
1643023280000|2022-01-24 11:21:20|653.8|651.6|653.8|651.6|653.8|651.6|653.8|651.6|0
1643023290000|2022-01-24 11:21:30|653.92|651.72|654.47|652.27|654.47|652.27|653.92|651.72|0
1643023300000|2022-01-24 11:21:40|653.92|651.72|653.36|651.16|653.92|651.72|653.36|651.16|0
1643023310000|2022-01-24 11:21:50|653.25|651.05|653.47|651.27|653.47|651.27|652.91|650.71|0
1643023320000|2022-01-24 11:22:00|653.58|651.38|653.7|651.5|654.03|651.83|653.58|651.38|0
1643023330000|2022-01-24 11:22:10|653.47|651.27|653.58|651.38|653.58|651.38|653.36|651.16|0
1643023340000|2022-01-24 11:22:20|653.7|651.5|653.25|651.05|653.7|651.5|653.25|651.05|0
1643023350000|2022-01-24 11:22:30|653.03|650.83|653.03|650.83|653.03|650.83|652.69|650.49|0
1643023360000|2022-01-24 11:22:40|652.91|650.71|652.91|650.71|653.14|650.94|652.91|650.71|0
1643023370000|2022-01-24 11:22:50|652.69|650.49|652.24|650.04|652.69|650.49|652.24|650.04|0
1643023380000|2022-01-24 11:23:00|652.36|650.16|652.69|650.49|652.69|650.49|652.36|650.16|0
1643023390000|2022-01-24 11:23:10|652.58|650.38|653.03|650.83|653.03|650.83|652.58|650.38|0
1643023400000|2022-01-24 11:23:20|652.91|650.71|652.02|649.82|652.91|650.71|652.02|649.82|0
1643023410000|2022-01-24 11:23:30|652.24|650.04|653.36|651.16|653.36|651.16|652.24|650.04|0
1643023420000|2022-01-24 11:23:40|653.92|651.72|653.8|651.6|654.25|652.05|653.8|651.6|0
1643023430000|2022-01-24 11:23:50|654.03|651.83|653.47|651.27|654.03|651.83|653.47|651.27|0
1643023440000|2022-01-24 11:24:00|653.92|651.72|652.91|650.71|653.92|651.72|652.91|650.71|0
1643023450000|2022-01-24 11:24:10|652.69|650.49|653.36|651.16|653.36|651.16|652.69|650.49|0
1643023460000|2022-01-24 11:24:20|653.47|651.27|653.36|651.16|653.47|651.27|653.36|651.16|0
1643023470000|2022-01-24 11:24:30|653.14|650.94|652.47|650.27|653.36|651.16|652.47|650.27|0
1643023480000|2022-01-24 11:24:40|652.14|649.94|652.47|650.27|652.69|650.49|652.14|649.94|0
1643023490000|2022-01-24 11:24:50|652.36|650.16|652.24|650.04|652.36|650.16|652.24|650.04|0
1643023500000|2022-01-24 11:25:00|652.02|649.82|652.02|649.82|652.36|650.16|652.02|649.82|0
1643023510000|2022-01-24 11:25:10|651.8|649.6|650.24|648.04|651.8|649.6|650.24|648.04|0
1643023520000|2022-01-24 11:25:20|650.69|648.49|651.35|649.15|651.58|649.38|650.69|648.49|0
1643023530000|2022-01-24 11:25:30|651.8|649.6|652.47|650.27|652.47|650.27|651.8|649.6|0
1643023540000|2022-01-24 11:25:40|652.14|649.94|652.69|650.49|652.69|650.49|652.14|649.94|0
1643023550000|2022-01-24 11:25:50|652.81|650.61|653.36|651.16|653.47|651.27|652.81|650.61|0
1643023560000|2022-01-24 11:26:00|653.58|651.38|654.59|652.39|654.59|652.39|653.58|651.38|0
1643023570000|2022-01-24 11:26:10|654.47|652.27|654.37|652.17|654.47|652.27|654.37|652.17|0
1643023580000|2022-01-24 11:26:20|654.92|652.72|655.26|653.06|655.36|653.16|654.92|652.72|0
1643023590000|2022-01-24 11:26:30|655.48|653.28|655.59|653.39|655.59|653.39|655.26|653.06|0
1643023600000|2022-01-24 11:26:40|655.14|652.94|655.81|653.61|655.81|653.61|655.14|652.94|0
1643023610000|2022-01-24 11:26:50|656.03|653.83|656.03|653.83|656.26|654.06|656.03|653.83|0
1643023620000|2022-01-24 11:27:00|655.81|653.61|655.48|653.28|655.81|653.61|655.26|653.06|0
1643023630000|2022-01-24 11:27:10|655.59|653.39|655.59|653.39|656.03|653.83|655.59|653.39|0
1643023640000|2022-01-24 11:27:20|655.7|653.5|655.14|652.94|655.7|653.5|655.14|652.94|0
1643023650000|2022-01-24 11:27:30|654.92|652.72|655.14|652.94|655.14|652.94|654.92|652.72|0
1643023660000|2022-01-24 11:27:40|654.92|652.72|655.14|652.94|655.59|653.39|654.92|652.72|0
1643023670000|2022-01-24 11:27:50|655.48|653.28|655.14|652.94|655.48|653.28|655.14|652.94|0
1643023680000|2022-01-24 11:28:00|654.81|652.61|654.25|652.05|654.81|652.61|654.25|652.05|0
1643023690000|2022-01-24 11:28:10|654.14|651.94|654.14|651.94|654.14|651.94|653.8|651.6|0
1643023700000|2022-01-24 11:28:20|653.92|651.72|653.92|651.72|654.14|651.94|653.92|651.72|0
1643023710000|2022-01-24 11:28:30|654.37|652.17|655.36|653.16|655.36|653.16|654.25|652.05|0
1643023720000|2022-01-24 11:28:40|655.59|653.39|656.15|653.95|656.26|654.06|655.59|653.39|0
1643023730000|2022-01-24 11:28:50|656.48|654.28|656.03|653.83|656.48|654.28|656.03|653.83|0
1643023740000|2022-01-24 11:29:00|656.48|654.28|656.03|653.83|656.48|654.28|656.03|653.83|0
1643023750000|2022-01-24 11:29:10|655.81|653.61|656.48|654.28|656.48|654.28|655.81|653.61|0
1643023760000|2022-01-24 11:29:20|656.15|653.95|656.48|654.28|656.48|654.28|656.03|653.83|0
1643023770000|2022-01-24 11:29:30|656.7|654.5|657.04|654.84|657.04|654.84|656.7|654.5|0
1643023780000|2022-01-24 11:29:40|657.94|655.74|658.27|656.07|658.27|656.07|657.94|655.74|0
1643023790000|2022-01-24 11:29:50|656.93|654.73|657.15|654.95|657.15|654.95|656.7|654.5|0
1643023800000|2022-01-24 11:30:00|657.6|655.4|656.93|654.73|657.6|655.4|656.7|654.5|0
1643023810000|2022-01-24 11:30:10|656.48|654.28|656.93|654.73|657.04|654.84|656.26|654.06|0
1643023820000|2022-01-24 11:30:20|656.7|654.5|656.7|654.5|656.7|654.5|656.7|654.5|0
1643023830000|2022-01-24 11:30:30|656.48|654.28|656.48|654.28|656.48|654.28|656.48|654.28|0
1643023840000|2022-01-24 11:30:40|656.82|654.62|657.6|655.4|657.6|655.4|656.82|654.62|0
1643023850000|2022-01-24 11:30:50|658.04|655.84|657.37|655.17|658.04|655.84|657.04|654.84|0
1643023860000|2022-01-24 11:31:00|657.27|655.07|657.6|655.4|657.6|655.4|657.27|655.07|0
1643023870000|2022-01-24 11:31:10|657.82|655.62|657.6|655.4|657.82|655.62|657.6|655.4|0
1643023880000|2022-01-24 11:31:20|657.82|655.62|658.04|655.84|658.04|655.84|657.6|655.4|0
1643023890000|2022-01-24 11:31:30|657.82|655.62|657.71|655.51|657.82|655.62|657.71|655.51|0
1643023900000|2022-01-24 11:31:40|657.6|655.4|656.48|654.28|657.6|655.4|656.48|654.28|0
1643023910000|2022-01-24 11:31:50|656.7|654.5|656.93|654.73|656.93|654.73|656.7|654.5|0
1643023920000|2022-01-24 11:32:00|656.82|654.62|656.93|654.73|656.93|654.73|656.6|654.4|0
1643023930000|2022-01-24 11:32:10|657.15|654.95|656.48|654.28|657.15|654.95|656.48|654.28|0
1643023940000|2022-01-24 11:32:20|656.93|654.73|656.82|654.62|656.93|654.73|656.82|654.62|0
1643023950000|2022-01-24 11:32:30|656.7|654.5|656.26|654.06|656.7|654.5|656.26|654.06|0
1643023960000|2022-01-24 11:32:40|656.48|654.28|656.26|654.06|656.48|654.28|656.26|654.06|0
1643023970000|2022-01-24 11:32:50|656.37|654.17|656.26|654.06|656.48|654.28|656.26|654.06|0
1643023980000|2022-01-24 11:33:00|656.03|653.83|657.37|655.17|657.37|655.17|656.03|653.83|0
1643023990000|2022-01-24 11:33:10|658.04|655.84|657.6|655.4|658.27|656.07|657.6|655.4|0
1643024000000|2022-01-24 11:33:20|657.37|655.17|656.93|654.73|657.37|655.17|656.93|654.73|0
1643024010000|2022-01-24 11:33:30|657.15|654.95|656.93|654.73|657.15|654.95|656.93|654.73|0
1643024020000|2022-01-24 11:33:40|657.37|655.17|657.15|654.95|657.37|655.17|657.04|654.84|0
1643024030000|2022-01-24 11:33:50|656.82|654.62|656.93|654.73|657.15|654.95|656.26|654.06|0
1643024040000|2022-01-24 11:34:00|657.04|654.84|657.15|654.95|657.15|654.95|656.93|654.73|0
1643024060000|2022-01-24 11:34:20|657.26|655.06|657.37|655.17|657.37|655.17|657.26|655.06|0
1643024070000|2022-01-24 11:34:30|657.82|655.62|657.82|655.62|658.04|655.84|657.82|655.62|0
1643024080000|2022-01-24 11:34:40|657.26|655.06|657.26|655.06|657.26|655.06|657.15|654.95|0
1643024090000|2022-01-24 11:34:50|657.04|654.84|656.93|654.73|657.04|654.84|656.93|654.73|0
1643024100000|2022-01-24 11:35:00|657.15|654.95|656.93|654.73|657.15|654.95|656.93|654.73|0
1643024110000|2022-01-24 11:35:10|657.15|654.95|657.15|654.95|657.15|654.95|656.93|654.73|0
1643024120000|2022-01-24 11:35:20|657.82|655.62|658.49|656.29|658.49|656.29|657.82|655.62|0
1643024130000|2022-01-24 11:35:30|658.71|656.51|658.38|656.18|658.71|656.51|658.38|656.18|0
1643024140000|2022-01-24 11:35:40|658.04|655.84|658.04|655.84|658.16|655.96|658.04|655.84|0
1643024150000|2022-01-24 11:35:50|657.59|655.39|658.27|656.07|658.27|656.07|657.59|655.39|0
1643024160000|2022-01-24 11:36:00|658.04|655.84|658.49|656.29|658.49|656.29|658.04|655.84|0
1643024170000|2022-01-24 11:36:10|658.26|656.06|658.49|656.29|658.49|656.29|658.26|656.06|0
1643024180000|2022-01-24 11:36:20|658.26|656.06|657.37|655.17|658.26|656.06|657.37|655.17|0
1643024190000|2022-01-24 11:36:30|657.15|654.95|657.26|655.06|657.59|655.39|657.15|654.95|0
1643024200000|2022-01-24 11:36:40|657.37|655.17|656.37|654.17|657.37|655.17|656.37|654.17|0
1643024210000|2022-01-24 11:36:50|656.48|654.28|656.7|654.5|656.7|654.5|656.48|654.28|0
1643024220000|2022-01-24 11:37:00|656.92|654.72|656.48|654.28|656.92|654.72|656.48|654.28|0
1643024230000|2022-01-24 11:37:10|656.03|653.83|655.81|653.61|656.15|653.95|655.81|653.61|0
1643024240000|2022-01-24 11:37:20|656.03|653.83|655.26|653.06|656.03|653.83|655.14|652.94|0
1643024250000|2022-01-24 11:37:30|655.36|653.16|655.36|653.16|655.59|653.39|655.36|653.16|0
1643024260000|2022-01-24 11:37:40|655.59|653.39|656.03|653.83|656.25|654.05|655.59|653.39|0
1643024270000|2022-01-24 11:37:50|656.25|654.05|657.71|655.51|658.04|655.84|656.25|654.05|0
1643024280000|2022-01-24 11:38:00|657.49|655.29|657.15|654.95|657.49|655.29|656.7|654.5|0
1643024290000|2022-01-24 11:38:10|655.7|653.5|655.36|653.16|655.7|653.5|655.36|653.16|0
1643024300000|2022-01-24 11:38:20|654.92|652.72|652.46|650.26|654.92|652.72|652.46|650.26|0
1643024310000|2022-01-24 11:38:30|652.69|650.49|652.13|649.93|653.13|650.93|652.13|649.93|0
1643024320000|2022-01-24 11:38:40|652.02|649.82|652.02|649.82|652.24|650.04|651.91|649.71|0
1643024330000|2022-01-24 11:38:50|652.46|650.26|652.36|650.16|652.91|650.71|652.36|650.16|0
1643024340000|2022-01-24 11:39:00|652.46|650.26|652.36|650.16|652.91|650.71|652.36|650.16|0
1643024350000|2022-01-24 11:39:10|652.69|650.49|652.24|650.04|652.69|650.49|652.24|650.04|0
1643024360000|2022-01-24 11:39:20|652.13|649.93|651.8|649.6|652.13|649.93|651.8|649.6|0
1643024370000|2022-01-24 11:39:30|652.02|649.82|652.69|650.49|652.69|650.49|652.02|649.82|0
1643024380000|2022-01-24 11:39:40|652.46|650.26|652.24|650.04|652.69|650.49|652.24|650.04|0
1643024390000|2022-01-24 11:39:50|652.46|650.26|652.46|650.26|652.46|650.26|652.46|650.26|0
1643024400000|2022-01-24 11:40:00|652.24|650.04|651.13|648.93|652.24|650.04|651.13|648.93|0
1643024410000|2022-01-24 11:40:10|649.79|647.59|650.02|647.82|650.02|647.82|649.79|647.59|0
1643024420000|2022-01-24 11:40:20|650.24|648.04|650.02|647.82|650.24|648.04|650.02|647.82|0
1643024430000|2022-01-24 11:40:30|649.79|647.59|650.02|647.82|650.24|648.04|649.79|647.59|0
1643024440000|2022-01-24 11:40:40|649.79|647.59|650.91|648.71|650.91|648.71|649.69|647.49|0
1643024450000|2022-01-24 11:40:50|650.68|648.48|651.35|649.15|651.35|649.15|650.68|648.48|0
1643024460000|2022-01-24 11:41:00|650.46|648.26|649.57|647.37|650.46|648.26|649.57|647.37|0
1643024470000|2022-01-24 11:41:10|649.69|647.49|649.79|647.59|649.79|647.59|649.57|647.37|0
1643024480000|2022-01-24 11:41:20|650.02|647.82|650.68|648.48|650.68|648.48|650.02|647.82|0
1643024490000|2022-01-24 11:41:30|650.46|648.26|650.01|647.81|650.46|648.26|650.01|647.81|0
1643024500000|2022-01-24 11:41:40|650.46|648.26|649.79|647.59|650.46|648.26|649.79|647.59|0
1643024510000|2022-01-24 11:41:50|649.35|647.15|649.46|647.26|649.46|647.26|649.13|646.93|0
1643024520000|2022-01-24 11:42:00|650.13|647.93|650.68|648.48|650.68|648.48|650.13|647.93|0
1643024530000|2022-01-24 11:42:10|650.8|648.6|650.68|648.48|650.8|648.6|650.46|648.26|0
1643024540000|2022-01-24 11:42:20|651.13|648.93|650.68|648.48|651.57|649.37|650.68|648.48|0
1643024550000|2022-01-24 11:42:30|650.46|648.26|650.68|648.48|650.68|648.48|650.46|648.26|0
1643024560000|2022-01-24 11:42:40|650.46|648.26|651.35|649.15|651.35|649.15|650.46|648.26|0
1643024570000|2022-01-24 11:42:50|651.13|648.93|651.13|648.93|651.13|648.93|651.02|648.82|0
1643024580000|2022-01-24 11:43:00|651.35|649.15|652.02|649.82|652.02|649.82|651.35|649.15|0
1643024590000|2022-01-24 11:43:10|652.24|650.04|651.35|649.15|652.24|650.04|651.35|649.15|0
1643024600000|2022-01-24 11:43:20|651.47|649.27|652.24|650.04|652.24|650.04|651.47|649.27|0
1643024610000|2022-01-24 11:43:30|652.02|649.82|652.02|649.82|652.13|649.93|652.02|649.82|0
1643024620000|2022-01-24 11:43:40|651.69|649.49|651.57|649.37|651.69|649.49|651.57|649.37|0
1643024630000|2022-01-24 11:43:50|651.8|649.6|651.35|649.15|651.8|649.6|651.35|649.15|0
1643024640000|2022-01-24 11:44:00|651.69|649.49|652.02|649.82|652.02|649.82|651.57|649.37|0
1643024650000|2022-01-24 11:44:10|652.24|650.04|652.02|649.82|652.24|650.04|652.02|649.82|0
1643024660000|2022-01-24 11:44:20|652.13|649.93|652.24|650.04|652.24|650.04|652.02|649.82|0
1643024670000|2022-01-24 11:44:30|653.13|650.93|652.46|650.26|653.13|650.93|652.46|650.26|0
1643024680000|2022-01-24 11:44:40|652.36|650.16|652.58|650.38|652.58|650.38|652.36|650.16|0
1643024690000|2022-01-24 11:44:50|652.46|650.26|652.46|650.26|652.69|650.49|652.24|650.04|0
1643024700000|2022-01-24 11:45:00|652.24|650.04|652.46|650.26|652.46|650.26|652.24|650.04|0
1643024710000|2022-01-24 11:45:10|652.24|650.04|651.79|649.59|652.46|650.26|651.79|649.59|0
1643024720000|2022-01-24 11:45:20|651.24|649.04|652.13|649.93|652.13|649.93|651.24|649.04|0
1643024730000|2022-01-24 11:45:30|652.02|649.82|651.02|648.82|652.13|649.93|650.9|648.7|0
1643024740000|2022-01-24 11:45:40|651.13|648.93|651.35|649.15|651.35|649.15|651.13|648.93|0
1643024750000|2022-01-24 11:45:50|650.8|648.6|651.35|649.15|651.35|649.15|650.8|648.6|0
1643024760000|2022-01-24 11:46:00|651.79|649.59|652.02|649.82|652.02|649.82|651.57|649.37|0
1643024770000|2022-01-24 11:46:10|651.57|649.37|651.79|649.59|651.79|649.59|651.35|649.15|0
1643024780000|2022-01-24 11:46:20|651.35|649.15|651.91|649.71|651.91|649.71|651.35|649.15|0
1643024790000|2022-01-24 11:46:30|650.8|648.6|650.01|647.81|650.9|648.7|650.01|647.81|0
1643024800000|2022-01-24 11:46:40|648.68|646.48|648.68|646.48|648.68|646.48|648.68|646.48|0
1643024810000|2022-01-24 11:46:50|648.9|646.7|647.57|645.37|648.9|646.7|647.57|645.37|0
1643024820000|2022-01-24 11:47:00|648.35|646.15|648.46|646.26|648.46|646.26|648.35|646.15|0
1643024830000|2022-01-24 11:47:10|647.79|645.59|647.24|645.04|647.79|645.59|647.24|645.04|0
1643024840000|2022-01-24 11:47:20|647.12|644.92|647.24|645.04|647.57|645.37|647.12|644.92|0
1643024850000|2022-01-24 11:47:30|647.02|644.82|647.57|645.37|647.57|645.37|647.02|644.82|0
1643024860000|2022-01-24 11:47:40|648.23|646.03|647.79|645.59|648.23|646.03|647.79|645.59|0
1643024870000|2022-01-24 11:47:50|648.01|645.81|647.35|645.15|648.01|645.81|647.35|645.15|0
1643024880000|2022-01-24 11:48:00|647.57|645.37|647.35|645.15|647.57|645.37|647.12|644.92|0
1643024890000|2022-01-24 11:48:10|647.57|645.37|648.01|645.81|648.23|646.03|647.57|645.37|0
1643024900000|2022-01-24 11:48:20|647.68|645.48|648.23|646.03|648.23|646.03|647.57|645.37|0
1643024910000|2022-01-24 11:48:30|648.13|645.93|647.68|645.48|648.13|645.93|647.68|645.48|0
1643024920000|2022-01-24 11:48:40|647.12|644.92|646.9|644.7|647.12|644.92|646.9|644.7|0
1643024930000|2022-01-24 11:48:50|646.79|644.59|647.12|644.92|647.12|644.92|646.46|644.26|0
1643024940000|2022-01-24 11:49:00|647.35|645.15|646.9|644.7|648.01|645.81|646.9|644.7|0
1643024950000|2022-01-24 11:49:10|646.68|644.48|646.68|644.48|646.68|644.48|646.68|644.48|0
1643024960000|2022-01-24 11:49:20|646.9|644.7|647.12|644.92|647.12|644.92|646.9|644.7|0
1643024970000|2022-01-24 11:49:30|646.35|644.15|647.12|644.92|647.12|644.92|646.35|644.15|0
1643024980000|2022-01-24 11:49:40|646.9|644.7|647.12|644.92|647.24|645.04|646.68|644.48|0
1643024990000|2022-01-24 11:49:50|647.57|645.37|647.57|645.37|647.79|645.59|647.57|645.37|0
1643025000000|2022-01-24 11:50:00|647.46|645.26|647.12|644.92|647.46|645.26|647.12|644.92|0
1643025010000|2022-01-24 11:50:10|646.9|644.7|647.35|645.15|647.35|645.15|646.9|644.7|0
1643025020000|2022-01-24 11:50:20|646.9|644.7|646.9|644.7|647.12|644.92|646.9|644.7|0
1643025030000|2022-01-24 11:50:30|647.02|644.82|647.02|644.82|647.02|644.82|646.9|644.7|0
1643025040000|2022-01-24 11:50:40|646.9|644.7|646.9|644.7|647.02|644.82|646.9|644.7|0
1643025050000|2022-01-24 11:50:50|647.12|644.92|646.35|644.15|647.12|644.92|646.35|644.15|0
1643025060000|2022-01-24 11:51:00|646.46|644.26|646.46|644.26|646.46|644.26|646.23|644.03|0
1643025070000|2022-01-24 11:51:10|646.68|644.48|646.68|644.48|646.68|644.48|646.68|644.48|0
1643025080000|2022-01-24 11:51:20|646.46|644.26|646.01|643.81|646.46|644.26|646.01|643.81|0
1643025090000|2022-01-24 11:51:30|646.23|644.03|646.46|644.26|647.57|645.37|646.23|644.03|0
1643025100000|2022-01-24 11:51:40|646.57|644.37|646.68|644.48|646.68|644.48|646.57|644.37|0
1643025110000|2022-01-24 11:51:50|646.9|644.7|646.9|644.7|646.9|644.7|646.9|644.7|0
1643025120000|2022-01-24 11:52:00|646.79|644.59|646.46|644.26|646.79|644.59|646.23|644.03|0
1643025130000|2022-01-24 11:52:10|646.53|644.33|646.53|644.33|646.53|644.33|646.53|644.33|0
1643025140000|2022-01-24 11:52:20|645.21|643.01|646|643.8|646.1|643.9|645.21|643.01|0
1643025150000|2022-01-24 11:52:30|645.66|643.46|646.61|644.41|646.61|644.41|645.66|643.46|0
1643025160000|2022-01-24 11:52:40|647.06|644.86|646.83|644.63|647.06|644.86|646.83|644.63|0
1643025170000|2022-01-24 11:52:50|646.61|644.41|646.61|644.41|646.61|644.41|646.5|644.3|0
1643025180000|2022-01-24 11:53:00|647.28|645.08|648.84|646.64|649.06|646.86|647.28|645.08|0
1643025190000|2022-01-24 11:53:10|648.4|646.2|648.51|646.31|648.51|646.31|648.4|646.2|0
1643025200000|2022-01-24 11:53:20|647.95|645.75|647.73|645.53|648.17|645.97|647.73|645.53|0
1643025210000|2022-01-24 11:53:30|647.28|645.08|647.5|645.3|647.5|645.3|647.28|645.08|0
1643025220000|2022-01-24 11:53:40|647.4|645.2|646.73|644.53|647.4|645.2|646.73|644.53|0
1643025230000|2022-01-24 11:53:50|647.06|644.86|646.95|644.75|647.06|644.86|646.95|644.75|0
1643025240000|2022-01-24 11:54:00|647.06|644.86|647.84|645.64|647.84|645.64|647.06|644.86|0
1643025250000|2022-01-24 11:54:10|648.29|646.09|648.51|646.31|648.62|646.42|648.17|645.97|0
1643025260000|2022-01-24 11:54:20|648.62|646.42|648.84|646.64|648.84|646.64|648.62|646.42|0
1643025270000|2022-01-24 11:54:30|648.73|646.53|648.17|645.97|648.73|646.53|647.95|645.75|0
1643025280000|2022-01-24 11:54:40|648.39|646.19|648.73|646.53|648.73|646.53|648.39|646.19|0
1643025290000|2022-01-24 11:54:50|648.96|646.76|649.29|647.09|649.29|647.09|648.96|646.76|0
1643025300000|2022-01-24 11:55:00|649.18|646.98|649.29|647.09|649.29|647.09|649.06|646.86|0
1643025310000|2022-01-24 11:55:10|648.96|646.76|648.39|646.19|648.96|646.76|648.39|646.19|0
1643025320000|2022-01-24 11:55:20|647.5|645.3|647.28|645.08|647.5|645.3|647.06|644.86|0
1643025330000|2022-01-24 11:55:30|647.06|644.86|647.62|645.42|647.62|645.42|647.06|644.86|0
1643025340000|2022-01-24 11:55:40|647.95|645.75|647.62|645.42|648.17|645.97|647.62|645.42|0
1643025350000|2022-01-24 11:55:50|647.95|645.75|648.62|646.42|648.62|646.42|647.95|645.75|0
1643025360000|2022-01-24 11:56:00|648.73|646.53|648.62|646.42|648.73|646.53|648.51|646.31|0
1643025370000|2022-01-24 11:56:10|648.84|646.64|649.51|647.31|649.51|647.31|648.84|646.64|0
1643025380000|2022-01-24 11:56:20|649.29|647.09|649.18|646.98|649.51|647.31|649.18|646.98|0
1643025390000|2022-01-24 11:56:30|649.29|647.09|649.63|647.43|649.63|647.43|649.29|647.09|0
1643025400000|2022-01-24 11:56:40|649.4|647.2|649.29|647.09|649.51|647.31|649.29|647.09|0
1643025410000|2022-01-24 11:56:50|649.51|647.31|649.06|646.86|649.51|647.31|648.84|646.64|0
1643025420000|2022-01-24 11:57:00|648.84|646.64|648.73|646.53|648.84|646.64|648.62|646.42|0
1643025430000|2022-01-24 11:57:10|649.06|646.86|648.84|646.64|649.06|646.86|648.84|646.64|0
1643025440000|2022-01-24 11:57:20|649.06|646.86|649.73|647.53|649.73|647.53|649.06|646.86|0
1643025450000|2022-01-24 11:57:30|649.96|647.76|649.73|647.53|649.96|647.76|649.73|647.53|0
1643025460000|2022-01-24 11:57:40|649.85|647.65|649.4|647.2|649.85|647.65|649.4|647.2|0
1643025470000|2022-01-24 11:57:50|649.51|647.31|649.06|646.86|649.51|647.31|649.06|646.86|0
1643025480000|2022-01-24 11:58:00|649.51|647.31|648.62|646.42|649.51|647.31|648.62|646.42|0
1643025490000|2022-01-24 11:58:10|648.73|646.53|648.17|645.97|648.73|646.53|648.06|645.86|0
1643025500000|2022-01-24 11:58:20|648.06|645.86|647.84|645.64|648.17|645.97|647.84|645.64|0
1643025510000|2022-01-24 11:58:30|647.72|645.52|648.84|646.64|648.84|646.64|647.72|645.52|0
1643025520000|2022-01-24 11:58:40|649.06|646.86|648.39|646.19|649.18|646.98|648.39|646.19|0
1643025530000|2022-01-24 11:58:50|648.29|646.09|647.95|645.75|648.29|646.09|647.72|645.52|0
1643025540000|2022-01-24 11:59:00|647.72|645.52|647.5|645.3|647.84|645.64|647.5|645.3|0
1643025550000|2022-01-24 11:59:10|647.95|645.75|647.95|645.75|648.17|645.97|647.95|645.75|0
1643025560000|2022-01-24 11:59:20|647.62|645.42|647.72|645.52|647.72|645.52|647.62|645.42|0
1643025570000|2022-01-24 11:59:30|647.5|645.3|647.72|645.52|647.72|645.52|647.5|645.3|0
1643025580000|2022-01-24 11:59:40|647.62|645.42|647.06|644.86|647.62|645.42|647.06|644.86|0
1643025590000|2022-01-24 11:59:50|647.17|644.97|647.28|645.08|647.28|645.08|647.17|644.97|0
1643025600000|2022-01-24 12:00:00|646.39|644.19|645.05|642.85|646.39|644.19|644.94|642.74|0
1643025610000|2022-01-24 12:00:10|645.61|643.41|647.28|645.08|647.28|645.08|645.61|643.41|0
1643025620000|2022-01-24 12:00:20|647.5|645.3|647.5|645.3|647.5|645.3|647.28|645.08|0
1643025630000|2022-01-24 12:00:30|648.17|645.97|648.39|646.19|648.39|646.19|647.95|645.75|0
1643025640000|2022-01-24 12:00:40|648.62|646.42|648.84|646.64|648.84|646.64|648.62|646.42|0
1643025650000|2022-01-24 12:00:50|648.73|646.53|649.73|647.53|649.96|647.76|648.73|646.53|0
1643025660000|2022-01-24 12:01:00|649.85|647.65|650.85|648.65|650.85|648.65|649.85|647.65|0
1643025670000|2022-01-24 12:01:10|651.64|649.44|652.08|649.88|652.08|649.88|651.64|649.44|0
1643025680000|2022-01-24 12:01:20|651.97|649.77|652.41|650.21|652.41|650.21|651.97|649.77|0
1643025690000|2022-01-24 12:01:30|651.97|649.77|652.64|650.44|652.64|650.44|651.97|649.77|0
1643025700000|2022-01-24 12:01:40|652.41|650.21|652.64|650.44|652.64|650.44|652.41|650.21|0
1643025710000|2022-01-24 12:01:50|652.75|650.55|653.31|651.11|653.31|651.11|652.75|650.55|0
1643025720000|2022-01-24 12:02:00|653.08|650.88|652.86|650.66|653.08|650.88|652.86|650.66|0
1643025730000|2022-01-24 12:02:10|653.42|651.22|653.42|651.22|653.53|651.33|653.31|651.11|0
1643025740000|2022-01-24 12:02:20|653.2|651|652.41|650.21|653.2|651|652.41|650.21|0
1643025750000|2022-01-24 12:02:30|651.74|649.54|652.41|650.21|652.41|650.21|651.52|649.32|0
1643025760000|2022-01-24 12:02:40|652.31|650.11|652.41|650.21|652.41|650.21|652.19|649.99|0
1643025770000|2022-01-24 12:02:50|652.19|649.99|651.52|649.32|652.19|649.99|651.41|649.21|0
1643025780000|2022-01-24 12:03:00|651.74|649.54|652.08|649.88|652.31|650.11|651.74|649.54|0
1643025790000|2022-01-24 12:03:10|652.41|650.21|652.08|649.88|652.41|650.21|651.74|649.54|0
1643025800000|2022-01-24 12:03:20|652.41|650.21|651.97|649.77|652.41|650.21|651.97|649.77|0
1643025810000|2022-01-24 12:03:30|651.41|649.21|651.97|649.77|651.97|649.77|651.41|649.21|0
1643025820000|2022-01-24 12:03:40|651.74|649.54|651.64|649.44|651.74|649.54|651.64|649.44|0
1643025830000|2022-01-24 12:03:50|652.19|649.99|652.08|649.88|652.64|650.44|652.08|649.88|0
1643025840000|2022-01-24 12:04:00|652.53|650.33|652.41|650.21|652.53|650.33|652.41|650.21|0
1643025850000|2022-01-24 12:04:10|652.31|650.11|652.41|650.21|652.41|650.21|652.19|649.99|0
1643025860000|2022-01-24 12:04:20|653.2|651|653.31|651.11|653.31|651.11|653.08|650.88|0
1643025870000|2022-01-24 12:04:30|653.08|650.88|654.43|652.23|654.43|652.23|653.08|650.88|0
1643025880000|2022-01-24 12:04:40|654.2|652|654.43|652.23|654.99|652.79|654.2|652|0
1643025890000|2022-01-24 12:04:50|654.2|652|655.1|652.9|655.1|652.9|654.2|652|0
1643025900000|2022-01-24 12:05:00|654.65|652.45|654.2|652|654.65|652.45|653.75|651.55|0
1643025910000|2022-01-24 12:05:10|654.43|652.23|654.43|652.23|654.87|652.67|654.43|652.23|0
1643025920000|2022-01-24 12:05:20|654.09|651.89|654.2|652|654.43|652.23|654.09|651.89|0
1643025930000|2022-01-24 12:05:30|654.43|652.23|654.43|652.23|654.43|652.23|654.43|652.23|0
1643025940000|2022-01-24 12:05:40|654.09|651.89|654.2|652|654.2|652|653.75|651.55|0
1643025950000|2022-01-24 12:05:50|654.54|652.34|654.43|652.23|654.65|652.45|654.43|652.23|0
1643025960000|2022-01-24 12:06:00|654.65|652.45|654.2|652|654.65|652.45|654.2|652|0
1643025970000|2022-01-24 12:06:10|653.98|651.78|652.31|650.11|653.98|651.78|652.31|650.11|0
1643025980000|2022-01-24 12:06:20|652.08|649.88|651.97|649.77|652.19|649.99|651.97|649.77|0
1643025990000|2022-01-24 12:06:30|651.07|648.87|651.07|648.87|651.07|648.87|650.62|648.42|0
1643026000000|2022-01-24 12:06:40|651.29|649.09|651.07|648.87|651.29|649.09|651.07|648.87|0
1643026010000|2022-01-24 12:06:50|651.52|649.32|651.74|649.54|651.74|649.54|651.52|649.32|0
1643026020000|2022-01-24 12:07:00|651.97|649.77|651.74|649.54|651.97|649.77|651.74|649.54|0
1643026030000|2022-01-24 12:07:10|652.86|650.66|653.08|650.88|653.08|650.88|652.86|650.66|0
1643026040000|2022-01-24 12:07:20|652.86|650.66|653.65|651.45|653.65|651.45|652.86|650.66|0
1643026050000|2022-01-24 12:07:30|653.75|651.55|655.1|652.9|655.1|652.9|653.75|651.55|0
1643026060000|2022-01-24 12:07:40|656.33|654.13|657.23|655.03|657.23|655.03|656.33|654.13|0
1643026070000|2022-01-24 12:07:50|656.22|654.02|656.22|654.02|656.22|654.02|656.22|654.02|0
1643026080000|2022-01-24 12:08:00|656.89|654.69|656.56|654.36|656.89|654.69|656.56|654.36|0
1643026090000|2022-01-24 12:08:10|655.99|653.79|655.03|652.83|655.99|653.79|655.03|652.83|0
1643026100000|2022-01-24 12:08:20|655.48|653.28|655.93|653.73|655.93|653.73|655.26|653.06|0
1643026110000|2022-01-24 12:08:30|656.15|653.95|656.6|654.4|656.6|654.4|655.93|653.73|0
1643026120000|2022-01-24 12:08:40|657.6|655.4|656.82|654.62|657.6|655.4|656.82|654.62|0
1643026130000|2022-01-24 12:08:50|656.71|654.51|656.71|654.51|657.15|654.95|656.71|654.51|0
1643026140000|2022-01-24 12:09:00|656.93|654.73|656.04|653.84|656.93|654.73|656.04|653.84|0
1643026150000|2022-01-24 12:09:10|655.81|653.61|656.26|654.06|656.48|654.28|655.81|653.61|0
1643026160000|2022-01-24 12:09:20|655.81|653.61|655.81|653.61|656.04|653.84|655.59|653.39|0
1643026170000|2022-01-24 12:09:30|656.71|654.51|657.15|654.95|657.15|654.95|656.71|654.51|0
1643026180000|2022-01-24 12:09:40|656.71|654.51|656.48|654.28|656.71|654.51|656.48|654.28|0
1643026190000|2022-01-24 12:09:50|656.71|654.51|656.37|654.17|656.71|654.51|656.26|654.06|0
1643026200000|2022-01-24 12:10:00|656.26|654.06|655.59|653.39|656.6|654.4|655.59|653.39|0
1643026210000|2022-01-24 12:10:10|655.14|652.94|654.92|652.72|655.14|652.94|654.92|652.72|0
1643026220000|2022-01-24 12:10:20|654.81|652.61|654.47|652.27|654.81|652.61|654.47|652.27|0
1643026230000|2022-01-24 12:10:30|654.25|652.05|654.7|652.5|654.7|652.5|654.25|652.05|0
1643026240000|2022-01-24 12:10:40|654.92|652.72|655.81|653.61|656.04|653.84|654.92|652.72|0
1643026250000|2022-01-24 12:10:50|655.14|652.94|655.48|653.28|655.48|653.28|655.14|652.94|0
1643026260000|2022-01-24 12:11:00|655.7|653.5|656.48|654.28|656.48|654.28|655.7|653.5|0
1643026270000|2022-01-24 12:11:10|656.26|654.06|656.7|654.5|656.7|654.5|656.26|654.06|0
1643026280000|2022-01-24 12:11:20|656.93|654.73|656.7|654.5|656.93|654.73|656.7|654.5|0
1643026290000|2022-01-24 12:11:30|656.93|654.73|657.37|655.17|657.37|655.17|656.93|654.73|0
1643026300000|2022-01-24 12:11:40|658.04|655.84|657.6|655.4|658.04|655.84|657.37|655.17|0
1643026310000|2022-01-24 12:11:50|657.37|655.17|656.93|654.73|657.6|655.4|656.93|654.73|0
1643026320000|2022-01-24 12:12:00|657.15|654.95|657.37|655.17|657.6|655.4|657.15|654.95|0
1643026330000|2022-01-24 12:12:10|656.7|654.5|657.49|655.29|657.49|655.29|656.6|654.4|0
1643026340000|2022-01-24 12:12:20|657.37|655.17|657.82|655.62|658.27|656.07|657.37|655.17|0
1643026350000|2022-01-24 12:12:30|658.27|656.07|658.27|656.07|658.49|656.29|658.27|656.07|0
1643026360000|2022-01-24 12:12:40|657.27|655.07|656.93|654.73|657.71|655.51|656.93|654.73|0
1643026370000|2022-01-24 12:12:50|657.04|654.84|657.37|655.17|657.82|655.62|657.04|654.84|0
1643026380000|2022-01-24 12:13:00|657.6|655.4|657.27|655.07|657.6|655.4|657.15|654.95|0
1643026390000|2022-01-24 12:13:10|657.15|654.95|656.93|654.73|657.15|654.95|656.93|654.73|0
1643026400000|2022-01-24 12:13:20|656.7|654.5|657.6|655.4|657.6|655.4|656.7|654.5|0
1643026410000|2022-01-24 12:13:30|657.37|655.17|656.93|654.73|657.37|655.17|656.93|654.73|0
1643026420000|2022-01-24 12:13:40|657.15|654.95|657.37|655.17|657.6|655.4|657.15|654.95|0
1643026430000|2022-01-24 12:13:50|657.71|655.51|657.82|655.62|657.82|655.62|657.6|655.4|0
1643026440000|2022-01-24 12:14:00|658.04|655.84|658.27|656.07|658.49|656.29|658.04|655.84|0
1643026450000|2022-01-24 12:14:10|658.04|655.84|657.15|654.95|658.49|656.29|657.15|654.95|0
1643026460000|2022-01-24 12:14:20|656.93|654.73|656.48|654.28|656.93|654.73|656.48|654.28|0
1643026470000|2022-01-24 12:14:30|656.03|653.83|656.03|653.83|656.03|653.83|655.81|653.61|0
1643026480000|2022-01-24 12:14:40|655.93|653.73|656.48|654.28|656.48|654.28|655.93|653.73|0
1643026490000|2022-01-24 12:14:50|656.7|654.5|656.7|654.5|656.7|654.5|656.48|654.28|0
1643026500000|2022-01-24 12:15:00|656.48|654.28|654.92|652.72|656.7|654.5|654.92|652.72|0
1643026510000|2022-01-24 12:15:10|654.47|652.27|653.47|651.27|654.47|652.27|653.47|651.27|0
1643026520000|2022-01-24 12:15:20|653.03|650.83|652.81|650.61|653.58|651.38|652.81|650.61|0
1643026530000|2022-01-24 12:15:30|653.36|651.16|654.03|651.83|654.03|651.83|653.36|651.16|0
1643026540000|2022-01-24 12:15:40|654.25|652.05|655.48|653.28|655.59|653.39|654.25|652.05|0
1643026550000|2022-01-24 12:15:50|655.59|653.39|654.47|652.27|655.59|653.39|654.47|652.27|0
1643026560000|2022-01-24 12:16:00|654.92|652.72|655.14|652.94|655.36|653.16|654.92|652.72|0
1643026570000|2022-01-24 12:16:10|654.47|652.27|654.7|652.5|654.7|652.5|654.47|652.27|0
1643026580000|2022-01-24 12:16:20|654.59|652.39|654.47|652.27|654.59|652.39|654.25|652.05|0
1643026590000|2022-01-24 12:16:30|654.03|651.83|654.47|652.27|654.47|652.27|654.03|651.83|0
1643026600000|2022-01-24 12:16:40|654.25|652.05|654.03|651.83|654.47|652.27|654.03|651.83|0
1643026610000|2022-01-24 12:16:50|653.8|651.6|653.58|651.38|653.8|651.6|653.58|651.38|0
1643026620000|2022-01-24 12:17:00|653.8|651.6|653.8|651.6|653.8|651.6|653.58|651.38|0
1643026630000|2022-01-24 12:17:10|654.03|651.83|653.92|651.72|654.03|651.83|653.8|651.6|0
1643026640000|2022-01-24 12:17:20|654.47|652.27|654.92|652.72|654.92|652.72|654.47|652.27|0
1643026650000|2022-01-24 12:17:30|655.14|652.94|654.92|652.72|655.14|652.94|654.92|652.72|0
1643026660000|2022-01-24 12:17:40|655.14|652.94|655.36|653.16|655.59|653.39|655.14|652.94|0
1643026670000|2022-01-24 12:17:50|655.14|652.94|654.7|652.5|655.14|652.94|654.7|652.5|0
1643026680000|2022-01-24 12:18:00|655.59|653.39|656.7|654.5|656.93|654.73|655.59|653.39|0
1643026690000|2022-01-24 12:18:10|657.49|655.29|656.48|654.28|657.49|655.29|656.48|654.28|0
1643026700000|2022-01-24 12:18:20|656.37|654.17|656.7|654.5|656.7|654.5|656.37|654.17|0
1643026710000|2022-01-24 12:18:30|656.93|654.73|657.6|655.4|657.6|655.4|656.93|654.73|0
1643026720000|2022-01-24 12:18:40|657.27|655.07|657.37|655.17|657.37|655.17|657.27|655.07|0
1643026730000|2022-01-24 12:18:50|657.27|655.07|656.93|654.73|657.37|655.17|656.93|654.73|0
1643026740000|2022-01-24 12:19:00|657.04|654.84|656.93|654.73|657.15|654.95|656.93|654.73|0
1643026750000|2022-01-24 12:19:10|655.81|653.61|656.48|654.28|656.48|654.28|655.81|653.61|0
1643026760000|2022-01-24 12:19:20|656.93|654.73|656.48|654.28|656.93|654.73|656.48|654.28|0
1643026770000|2022-01-24 12:19:30|656.6|654.4|656.26|654.06|656.7|654.5|656.26|654.06|0
1643026780000|2022-01-24 12:19:40|655.59|653.39|655.36|653.16|655.59|653.39|655.36|653.16|0
1643026790000|2022-01-24 12:19:50|655.81|653.61|656.26|654.06|656.26|654.06|655.81|653.61|0
1643026800000|2022-01-24 12:20:00|656.15|653.95|656.48|654.28|656.48|654.28|656.15|653.95|0
1643026810000|2022-01-24 12:20:10|657.15|654.95|657.04|654.84|657.15|654.95|656.93|654.73|0
1643026820000|2022-01-24 12:20:20|657.6|655.4|656.7|654.5|657.6|655.4|656.7|654.5|0
1643026830000|2022-01-24 12:20:30|656.93|654.73|657.6|655.4|657.6|655.4|656.93|654.73|0
1643026840000|2022-01-24 12:20:40|657.37|655.17|657.49|655.29|657.49|655.29|657.37|655.17|0
1643026850000|2022-01-24 12:20:50|657.6|655.4|658.04|655.84|658.04|655.84|657.6|655.4|0
1643026860000|2022-01-24 12:21:00|657.82|655.62|658.16|655.96|658.16|655.96|657.82|655.62|0
1643026870000|2022-01-24 12:21:10|658.94|656.74|658.94|656.74|658.94|656.74|658.49|656.29|0
1643026880000|2022-01-24 12:21:20|659.16|656.96|659.16|656.96|659.16|656.96|658.94|656.74|0
1643026890000|2022-01-24 12:21:30|659.61|657.41|660.95|658.75|660.95|658.75|659.61|657.41|0
1643026900000|2022-01-24 12:21:40|660.05|657.85|661.17|658.97|661.17|658.97|660.05|657.85|0
1643026910000|2022-01-24 12:21:50|660.95|658.75|661.17|658.97|661.17|658.97|660.95|658.75|0
1643026920000|2022-01-24 12:22:00|661.06|658.86|660.5|658.3|661.06|658.86|660.17|657.97|0
1643026930000|2022-01-24 12:22:10|660.95|658.75|660.95|658.75|661.17|658.97|660.95|658.75|0
1643026940000|2022-01-24 12:22:20|660.72|658.52|660.05|657.85|660.72|658.52|659.83|657.63|0
1643026950000|2022-01-24 12:22:30|660.28|658.08|659.16|656.96|660.28|658.08|659.16|656.96|0
1643026960000|2022-01-24 12:22:40|659.38|657.18|660.05|657.85|660.05|657.85|659.38|657.18|0
1643026970000|2022-01-24 12:22:50|660.5|658.3|659.83|657.63|660.5|658.3|659.83|657.63|0
1643026980000|2022-01-24 12:23:00|659.95|657.75|659.38|657.18|660.05|657.85|659.38|657.18|0
1643026990000|2022-01-24 12:23:10|659.16|656.96|659.16|656.96|659.16|656.96|659.16|656.96|0
1643027000000|2022-01-24 12:23:20|658.94|656.74|658.71|656.51|658.94|656.74|658.71|656.51|0
1643027010000|2022-01-24 12:23:30|658.49|656.29|659.16|656.96|659.16|656.96|658.49|656.29|0
1643027020000|2022-01-24 12:23:40|659.05|656.85|659.61|657.41|659.61|657.41|659.05|656.85|0
1643027030000|2022-01-24 12:23:50|659.83|657.63|660.5|658.3|660.5|658.3|659.83|657.63|0
1643027040000|2022-01-24 12:24:00|660.72|658.52|660.84|658.64|660.84|658.64|660.72|658.52|0
1643027050000|2022-01-24 12:24:10|660.95|658.75|660.95|658.75|660.95|658.75|660.72|658.52|0
1643027060000|2022-01-24 12:24:20|660.72|658.52|661.4|659.2|661.4|659.2|660.72|658.52|0
1643027070000|2022-01-24 12:24:30|660.5|658.3|659.61|657.41|660.5|658.3|659.61|657.41|0
1643027080000|2022-01-24 12:24:40|659.83|657.63|659.16|656.96|659.83|657.63|659.16|656.96|0
1643027090000|2022-01-24 12:24:50|658.94|656.74|657.37|655.17|658.94|656.74|657.37|655.17|0
1643027100000|2022-01-24 12:25:00|657.15|654.95|656.26|654.06|657.15|654.95|656.26|654.06|0
1643027110000|2022-01-24 12:25:10|655.81|653.61|653.8|651.6|655.81|653.61|653.8|651.6|0
1643027120000|2022-01-24 12:25:20|653.92|651.72|655.36|653.16|655.36|653.16|653.92|651.72|0
1643027130000|2022-01-24 12:25:30|655.59|653.39|655.36|653.16|655.59|653.39|655.36|653.16|0
1643027140000|2022-01-24 12:25:40|654.47|652.27|654.81|652.61|654.92|652.72|654.47|652.27|0
1643027150000|2022-01-24 12:25:50|655.48|653.28|655.14|652.94|655.48|653.28|655.14|652.94|0
1643027160000|2022-01-24 12:26:00|654.47|652.27|654.25|652.05|654.47|652.27|654.25|652.05|0
1643027170000|2022-01-24 12:26:10|654.47|652.27|654.81|652.61|654.81|652.61|654.47|652.27|0
1643027180000|2022-01-24 12:26:20|654.69|652.49|655.36|653.16|655.59|653.39|654.47|652.27|0
1643027190000|2022-01-24 12:26:30|654.92|652.72|654.81|652.61|654.92|652.72|654.69|652.49|0
1643027200000|2022-01-24 12:26:40|654.69|652.49|655.14|652.94|655.14|652.94|654.69|652.49|0
1643027210000|2022-01-24 12:26:50|655.26|653.06|655.92|653.72|656.15|653.95|655.26|653.06|0
1643027220000|2022-01-24 12:27:00|656.03|653.83|657.04|654.84|657.04|654.84|656.03|653.83|0
1643027230000|2022-01-24 12:27:10|657.15|654.95|657.49|655.29|657.49|655.29|657.15|654.95|0
1643027240000|2022-01-24 12:27:20|656.7|654.5|656.7|654.5|656.92|654.72|656.7|654.5|0
1643027250000|2022-01-24 12:27:30|656.92|654.72|656.7|654.5|657.15|654.95|656.7|654.5|0
1643027260000|2022-01-24 12:27:40|656.03|653.83|655.92|653.72|656.7|654.5|655.92|653.72|0
1643027270000|2022-01-24 12:27:50|656.15|653.95|656.7|654.5|656.7|654.5|656.15|653.95|0
1643027280000|2022-01-24 12:28:00|656.48|654.28|656.7|654.5|656.7|654.5|656.25|654.05|0
1643027290000|2022-01-24 12:28:10|656.59|654.39|656.25|654.05|656.59|654.39|656.25|654.05|0
1643027300000|2022-01-24 12:28:20|655.59|653.39|655.14|652.94|655.59|653.39|655.14|652.94|0
1643027310000|2022-01-24 12:28:30|654.69|652.49|654.25|652.05|654.69|652.49|654.02|651.82|0
1643027320000|2022-01-24 12:28:40|654.02|651.82|653.92|651.72|654.14|651.94|653.8|651.6|0
1643027330000|2022-01-24 12:28:50|654.25|652.05|654.81|652.61|654.92|652.72|654.25|652.05|0
1643027340000|2022-01-24 12:29:00|655.14|652.94|655.14|652.94|655.36|653.16|655.14|652.94|0
1643027350000|2022-01-24 12:29:10|655.03|652.83|655.81|653.61|655.81|653.61|655.03|652.83|0
1643027360000|2022-01-24 12:29:20|656.03|653.83|656.59|654.39|656.59|654.39|656.03|653.83|0
1643027370000|2022-01-24 12:29:30|656.7|654.5|655.92|653.72|656.7|654.5|655.81|653.61|0
1643027380000|2022-01-24 12:29:40|655.7|653.5|656.03|653.83|656.03|653.83|655.59|653.39|0
1643027390000|2022-01-24 12:29:50|656.25|654.05|656.59|654.39|656.59|654.39|656.03|653.83|0
1643027400000|2022-01-24 12:30:00|656.92|654.72|657.04|654.84|657.04|654.84|656.48|654.28|0
1643027410000|2022-01-24 12:30:10|656.92|654.72|656.59|654.39|656.92|654.72|656.59|654.39|0
1643027420000|2022-01-24 12:30:20|656.48|654.28|654.92|652.72|656.48|654.28|654.69|652.49|0
1643027430000|2022-01-24 12:30:30|655.14|652.94|655.14|652.94|655.14|652.94|655.14|652.94|0
1643027440000|2022-01-24 12:30:40|655.36|653.16|655.58|653.38|656.03|653.83|655.36|653.16|0
1643027450000|2022-01-24 12:30:50|655.36|653.16|654.69|652.49|655.36|653.16|654.69|652.49|0
1643027460000|2022-01-24 12:31:00|654.92|652.72|654.92|652.72|655.14|652.94|654.92|652.72|0
1643027470000|2022-01-24 12:31:10|654.59|652.39|653.8|651.6|654.59|652.39|653.8|651.6|0
1643027480000|2022-01-24 12:31:20|653.58|651.38|653.8|651.6|653.8|651.6|653.35|651.15|0
1643027490000|2022-01-24 12:31:30|654.25|652.05|654.47|652.27|654.69|652.49|654.25|652.05|0
1643027500000|2022-01-24 12:31:40|654.69|652.49|655.14|652.94|655.14|652.94|654.69|652.49|0
1643027510000|2022-01-24 12:31:50|654.92|652.72|654.92|652.72|655.14|652.94|654.92|652.72|0
1643027520000|2022-01-24 12:32:00|655.14|652.94|655.81|653.61|655.81|653.61|655.14|652.94|0
1643027530000|2022-01-24 12:32:10|656.03|653.83|655.81|653.61|656.15|653.95|655.81|653.61|0
1643027540000|2022-01-24 12:32:20|655.58|653.38|656.48|654.28|656.48|654.28|655.58|653.38|0
1643027550000|2022-01-24 12:32:30|656.92|654.72|657.49|655.29|657.49|655.29|656.92|654.72|0
1643027560000|2022-01-24 12:32:40|657.15|654.95|656.7|654.5|657.15|654.95|656.48|654.28|0
1643027570000|2022-01-24 12:32:50|656.92|654.72|657.15|654.95|657.59|655.39|656.92|654.72|0
1643027580000|2022-01-24 12:33:00|656.92|654.72|656.7|654.5|657.04|654.84|656.7|654.5|0
1643027590000|2022-01-24 12:33:10|656.48|654.28|656.92|654.72|656.92|654.72|656.48|654.28|0
1643027600000|2022-01-24 12:33:20|656.7|654.5|657.15|654.95|657.37|655.17|656.7|654.5|0
1643027610000|2022-01-24 12:33:30|656.92|654.72|656.92|654.72|656.92|654.72|656.82|654.62|0
1643027620000|2022-01-24 12:33:40|657.04|654.84|657.59|655.39|657.59|655.39|657.04|654.84|0
1643027630000|2022-01-24 12:33:50|657.82|655.62|659.38|657.18|659.6|657.4|657.82|655.62|0
1643027640000|2022-01-24 12:34:00|659.27|657.07|659.5|657.3|659.83|657.63|659.16|656.96|0
1643027650000|2022-01-24 12:34:10|659.27|657.07|660.17|657.97|660.17|657.97|659.27|657.07|0
1643027660000|2022-01-24 12:34:20|660.72|658.52|661.17|658.97|661.17|658.97|660.72|658.52|0
1643027670000|2022-01-24 12:34:30|661.62|659.42|661.39|659.19|661.62|659.42|661.17|658.97|0
1643027680000|2022-01-24 12:34:40|661.29|659.09|661.62|659.42|661.62|659.42|661.17|658.97|0
1643027700000|2022-01-24 12:35:00|661.39|659.19|660.05|657.85|661.39|659.19|660.05|657.85|0
1643027710000|2022-01-24 12:35:10|659.6|657.4|659.38|657.18|659.6|657.4|659.38|657.18|0
1643027720000|2022-01-24 12:35:20|659.27|657.07|660.27|658.07|660.39|658.19|659.27|657.07|0
1643027730000|2022-01-24 12:35:30|660.5|658.3|660.72|658.52|660.72|658.52|660.27|658.07|0
1643027740000|2022-01-24 12:35:40|659.38|657.18|658.49|656.29|659.38|657.18|658.26|656.06|0
1643027750000|2022-01-24 12:35:50|658.6|656.4|658.93|656.73|658.93|656.73|658.6|656.4|0
1643027760000|2022-01-24 12:36:00|659.38|657.18|660.5|658.3|660.72|658.52|659.38|657.18|0
1643027770000|2022-01-24 12:36:10|660.27|658.07|660.27|658.07|660.72|658.52|660.27|658.07|0
1643027780000|2022-01-24 12:36:20|661.17|658.97|660.5|658.3|661.17|658.97|660.5|658.3|0
1643027790000|2022-01-24 12:36:30|660.72|658.52|660.27|658.07|660.72|658.52|660.27|658.07|0
1643027800000|2022-01-24 12:36:40|659.83|657.63|660.84|658.64|660.95|658.75|659.83|657.63|0
1643027810000|2022-01-24 12:36:50|660.95|658.75|661.84|659.64|661.84|659.64|660.95|658.75|0
1643027820000|2022-01-24 12:37:00|661.39|659.19|660.95|658.75|661.39|659.19|660.84|658.64|0
1643027830000|2022-01-24 12:37:10|661.17|658.97|661.39|659.19|661.39|659.19|660.95|658.75|0
1643027840000|2022-01-24 12:37:20|660.95|658.75|660.72|658.52|660.95|658.75|660.5|658.3|0
1643027850000|2022-01-24 12:37:30|660.95|658.75|661.29|659.09|661.29|659.09|660.95|658.75|0
1643027860000|2022-01-24 12:37:40|661.17|658.97|661.39|659.19|661.39|659.19|661.17|658.97|0
1643027870000|2022-01-24 12:37:50|661.17|658.97|660.95|658.75|661.39|659.19|660.72|658.52|0
1643027880000|2022-01-24 12:38:00|660.61|658.41|660.5|658.3|660.61|658.41|660.05|657.85|0
1643027890000|2022-01-24 12:38:10|660.27|658.07|659.83|657.63|660.27|658.07|659.83|657.63|0
1643027900000|2022-01-24 12:38:20|660.5|658.3|661.17|658.97|661.17|658.97|660.5|658.3|0
1643027910000|2022-01-24 12:38:30|661.39|659.19|661.39|659.19|661.39|659.19|661.39|659.19|0
1643027920000|2022-01-24 12:38:40|661.84|659.64|662.29|660.09|662.29|660.09|661.84|659.64|0
1643027930000|2022-01-24 12:38:50|661.62|659.42|660.95|658.75|661.62|659.42|660.95|658.75|0
1643027940000|2022-01-24 12:39:00|660.72|658.52|660.5|658.3|660.95|658.75|660.5|658.3|0
1643027950000|2022-01-24 12:39:10|660.72|658.52|660.27|658.07|660.72|658.52|660.27|658.07|0
1643027960000|2022-01-24 12:39:20|660.72|658.52|660.95|658.75|660.95|658.75|660.72|658.52|0
1643027970000|2022-01-24 12:39:30|660.72|658.52|661.84|659.64|661.84|659.64|660.72|658.52|0
1643027980000|2022-01-24 12:39:40|661.73|659.53|662.06|659.86|662.06|659.86|661.62|659.42|0
1643027990000|2022-01-24 12:39:50|662.29|660.09|661.39|659.19|662.29|660.09|661.39|659.19|0
1643028000000|2022-01-24 12:40:00|661.17|658.97|661.17|658.97|661.29|659.09|660.94|658.74|0
1643028010000|2022-01-24 12:40:10|661.62|659.42|661.62|659.42|661.73|659.53|661.62|659.42|0
1643028020000|2022-01-24 12:40:20|661.17|658.97|661.39|659.19|661.39|659.19|660.94|658.74|0
1643028030000|2022-01-24 12:40:30|661.62|659.42|661.17|658.97|661.62|659.42|661.17|658.97|0
1643028040000|2022-01-24 12:40:40|661.62|659.42|662.06|659.86|662.06|659.86|661.51|659.31|0
1643028050000|2022-01-24 12:40:50|661.84|659.64|661.84|659.64|662.06|659.86|661.84|659.64|0
1643028060000|2022-01-24 12:41:00|662.06|659.86|661.96|659.76|662.06|659.86|661.96|659.76|0
1643028070000|2022-01-24 12:41:10|662.06|659.86|661.62|659.42|662.29|660.09|661.62|659.42|0
1643028080000|2022-01-24 12:41:20|661.84|659.64|662.51|660.31|662.51|660.31|661.84|659.64|0
1643028090000|2022-01-24 12:41:30|661.84|659.64|663.18|660.98|663.18|660.98|661.84|659.64|0
1643028100000|2022-01-24 12:41:40|662.96|660.76|662.85|660.65|662.96|660.76|662.63|660.43|0
1643028110000|2022-01-24 12:41:50|662.74|660.54|663.18|660.98|663.18|660.98|662.51|660.31|0
1643028120000|2022-01-24 12:42:00|662.96|660.76|663.18|660.98|663.41|661.21|662.85|660.65|0
1643028130000|2022-01-24 12:42:10|662.96|660.76|662.96|660.76|662.96|660.76|662.74|660.54|0
1643028140000|2022-01-24 12:42:20|663.08|660.88|663.63|661.43|663.63|661.43|662.85|660.65|0
1643028150000|2022-01-24 12:42:30|663.85|661.65|662.96|660.76|663.85|661.65|662.96|660.76|0
1643028160000|2022-01-24 12:42:40|663.3|661.1|664.53|662.33|664.53|662.33|663.3|661.1|0
1643028170000|2022-01-24 12:42:50|664.3|662.1|663.85|661.65|664.3|662.1|663.85|661.65|0
1643028180000|2022-01-24 12:43:00|663.41|661.21|663.85|661.65|663.85|661.65|663.41|661.21|0
1643028190000|2022-01-24 12:43:10|664.08|661.88|664.08|661.88|664.08|661.88|663.85|661.65|0
1643028200000|2022-01-24 12:43:20|663.63|661.43|663.85|661.65|663.85|661.65|663.41|661.21|0
1643028210000|2022-01-24 12:43:30|663.97|661.77|663.85|661.65|663.97|661.77|663.63|661.43|0
1643028220000|2022-01-24 12:43:40|664.75|662.55|664.08|661.88|664.75|662.55|664.08|661.88|0
1643028230000|2022-01-24 12:43:50|664.2|662|664.2|662|664.2|662|664.08|661.88|0
1643028240000|2022-01-24 12:44:00|664.08|661.88|663.85|661.65|664.08|661.88|663.85|661.65|0
1643028250000|2022-01-24 12:44:10|664.08|661.88|664.08|661.88|664.3|662.1|664.08|661.88|0
1643028260000|2022-01-24 12:44:20|664.3|662.1|664.75|662.55|664.97|662.77|664.3|662.1|0
1643028270000|2022-01-24 12:44:30|664.97|662.77|664.75|662.55|664.97|662.77|664.53|662.33|0
1643028280000|2022-01-24 12:44:40|664.97|662.77|664.97|662.77|664.97|662.77|664.97|662.77|0
1643028290000|2022-01-24 12:44:50|665.42|663.22|666.1|663.9|666.1|663.9|665.42|663.22|0
1643028300000|2022-01-24 12:45:00|665.87|663.67|664.87|662.67|665.87|663.67|664.87|662.67|0
1643028310000|2022-01-24 12:45:10|664.97|662.77|664.3|662.1|664.97|662.77|664.3|662.1|0
1643028320000|2022-01-24 12:45:20|664.08|661.88|663.41|661.21|664.08|661.88|663.41|661.21|0
1643028330000|2022-01-24 12:45:30|663.63|661.43|664.97|662.77|664.97|662.77|663.63|661.43|0
1643028340000|2022-01-24 12:45:40|664.75|662.55|665.2|663|665.2|663|664.75|662.55|0
1643028350000|2022-01-24 12:45:50|664.97|662.77|664.87|662.67|664.97|662.77|664.75|662.55|0
1643028360000|2022-01-24 12:46:00|664.75|662.55|663.63|661.43|664.75|662.55|663.63|661.43|0
1643028370000|2022-01-24 12:46:10|663.85|661.65|663.85|661.65|664.08|661.88|663.52|661.32|0
1643028380000|2022-01-24 12:46:20|663.41|661.21|663.41|661.21|663.41|661.21|663.18|660.98|0
1643028390000|2022-01-24 12:46:30|663.18|660.98|663.41|661.21|663.41|661.21|663.18|660.98|0
1643028400000|2022-01-24 12:46:40|663.63|661.43|663.63|661.43|663.85|661.65|663.63|661.43|0
1643028410000|2022-01-24 12:46:50|663.85|661.65|663.18|660.98|663.85|661.65|663.18|660.98|0
1643028420000|2022-01-24 12:47:00|662.96|660.76|662.85|660.65|662.96|660.76|662.51|660.31|0
1643028430000|2022-01-24 12:47:10|662.73|660.53|662.73|660.53|662.73|660.53|662.51|660.31|0
1643028440000|2022-01-24 12:47:20|662.51|660.31|661.84|659.64|662.73|660.53|661.84|659.64|0
1643028450000|2022-01-24 12:47:30|661.61|659.41|661.51|659.31|661.61|659.41|661.51|659.31|0
1643028460000|2022-01-24 12:47:40|661.39|659.19|661.39|659.19|661.39|659.19|661.17|658.97|0
1643028470000|2022-01-24 12:47:50|660.94|658.74|661.28|659.08|661.39|659.19|660.94|658.74|0
1643028480000|2022-01-24 12:48:00|661.39|659.19|661.17|658.97|661.39|659.19|661.06|658.86|0
1643028500000|2022-01-24 12:48:20|661.39|659.19|661.61|659.41|661.61|659.41|661.17|658.97|0
1643028510000|2022-01-24 12:48:30|661.17|658.97|661.39|659.19|661.39|659.19|661.17|658.97|0
1643028520000|2022-01-24 12:48:40|661.61|659.41|662.51|660.31|662.51|660.31|661.61|659.41|0
1643028530000|2022-01-24 12:48:50|662.73|660.53|663.18|660.98|663.18|660.98|662.51|660.31|0
1643028540000|2022-01-24 12:49:00|662.96|660.76|662.96|660.76|663.18|660.98|662.73|660.53|0
1643028550000|2022-01-24 12:49:10|663.18|660.98|663.3|661.1|663.41|661.21|663.07|660.87|0
1643028560000|2022-01-24 12:49:20|663.41|661.21|664.3|662.1|664.3|662.1|663.41|661.21|0
1643028570000|2022-01-24 12:49:30|664.53|662.33|664.75|662.55|664.97|662.77|664.53|662.33|0
1643028580000|2022-01-24 12:49:40|664.64|662.44|665.09|662.89|665.09|662.89|664.53|662.33|0
1643028590000|2022-01-24 12:49:50|664.97|662.77|664.08|661.88|664.97|662.77|664.08|661.88|0
1643028600000|2022-01-24 12:50:00|663.85|661.65|664.08|661.88|664.08|661.88|663.63|661.43|0
1643028610000|2022-01-24 12:50:10|664.75|662.55|665.2|663|665.2|663|664.75|662.55|0
1643028620000|2022-01-24 12:50:20|665.42|663.22|664.75|662.55|665.42|663.22|664.75|662.55|0
1643028630000|2022-01-24 12:50:30|665.2|663|665.2|663|665.2|663|665.2|663|0
1643028640000|2022-01-24 12:50:40|665.65|663.45|665.65|663.45|665.65|663.45|665.42|663.22|0
1643028650000|2022-01-24 12:50:50|665.54|663.34|665.87|663.67|665.87|663.67|665.54|663.34|0
1643028660000|2022-01-24 12:51:00|666.09|663.89|665.87|663.67|666.32|664.12|665.87|663.67|0
1643028670000|2022-01-24 12:51:10|665.65|663.45|665.87|663.67|665.99|663.79|665.65|663.45|0
1643028680000|2022-01-24 12:51:20|666.09|663.89|665.99|663.79|666.32|664.12|665.99|663.79|0
1643028690000|2022-01-24 12:51:30|665.87|663.67|666.09|663.89|666.09|663.89|665.87|663.67|0
1643028700000|2022-01-24 12:51:40|665.87|663.67|665.31|663.11|665.87|663.67|665.31|663.11|0
1643028710000|2022-01-24 12:51:50|665.54|663.34|665.65|663.45|665.87|663.67|665.54|663.34|0
1643028720000|2022-01-24 12:52:00|666.32|664.12|666.99|664.79|666.99|664.79|666.32|664.12|0
1643028730000|2022-01-24 12:52:10|667.22|665.02|665.87|663.67|667.22|665.02|665.87|663.67|0
1643028740000|2022-01-24 12:52:20|666.21|664.01|666.09|663.89|666.21|664.01|666.09|663.89|0
1643028750000|2022-01-24 12:52:30|665.65|663.45|664.75|662.55|665.65|663.45|664.75|662.55|0
1643028760000|2022-01-24 12:52:40|665.54|663.34|664.97|662.77|665.54|663.34|664.97|662.77|0
1643028770000|2022-01-24 12:52:50|665.31|663.11|665.42|663.22|665.54|663.34|665.31|663.11|0
1643028780000|2022-01-24 12:53:00|665.65|663.45|665.76|663.56|665.87|663.67|665.65|663.45|0
1643028790000|2022-01-24 12:53:10|666.09|663.89|666.09|663.89|666.09|663.89|666.09|663.89|0
1643028800000|2022-01-24 12:53:20|665.99|663.79|666.09|663.89|666.09|663.89|665.99|663.79|0
1643028810000|2022-01-24 12:53:30|666.54|664.34|666.66|664.46|666.66|664.46|666.54|664.34|0
1643028820000|2022-01-24 12:53:40|666.99|664.79|666.77|664.57|666.99|664.79|666.77|664.57|0
1643028830000|2022-01-24 12:53:50|666.32|664.12|666.77|664.57|666.77|664.57|666.32|664.12|0
1643028840000|2022-01-24 12:54:00|666.88|664.68|666.32|664.12|666.88|664.68|666.32|664.12|0
1643028850000|2022-01-24 12:54:10|665.65|663.45|665.65|663.45|665.65|663.45|665.65|663.45|0
1643028860000|2022-01-24 12:54:20|665.42|663.22|665.2|663|665.65|663.45|665.2|663|0
1643028870000|2022-01-24 12:54:30|664.97|662.77|664.3|662.1|664.97|662.77|664.3|662.1|0
1643028880000|2022-01-24 12:54:40|664.08|661.88|664.52|662.32|664.52|662.32|664.08|661.88|0
1643028890000|2022-01-24 12:54:50|664.97|662.77|664.42|662.22|664.97|662.77|664.42|662.22|0
1643028900000|2022-01-24 12:55:00|664.3|662.1|663.85|661.65|664.3|662.1|663.85|661.65|0
1643028910000|2022-01-24 12:55:10|663.63|661.43|663.63|661.43|663.74|661.54|663.63|661.43|0
1643028920000|2022-01-24 12:55:20|663.52|661.32|662.96|660.76|663.52|661.32|662.96|660.76|0
1643028930000|2022-01-24 12:55:30|662.73|660.53|662.28|660.08|662.73|660.53|662.28|660.08|0
1643028940000|2022-01-24 12:55:40|662.73|660.53|661.84|659.64|662.73|660.53|661.84|659.64|0
1643028950000|2022-01-24 12:55:50|662.06|659.86|662.51|660.31|662.73|660.53|662.06|659.86|0
1643028960000|2022-01-24 12:56:00|662.62|660.42|662.73|660.53|662.96|660.76|662.62|660.42|0
1643028970000|2022-01-24 12:56:10|662.51|660.31|661.61|659.41|662.51|660.31|661.61|659.41|0
1643028980000|2022-01-24 12:56:20|661.84|659.64|663.18|660.98|663.18|660.98|661.84|659.64|0
1643028990000|2022-01-24 12:56:30|663.4|661.2|663.63|661.43|663.63|661.43|663.4|661.2|0
1643029000000|2022-01-24 12:56:40|663.4|661.2|663.63|661.43|663.63|661.43|663.4|661.2|0
1643029010000|2022-01-24 12:56:50|663.85|661.65|663.63|661.43|663.85|661.65|663.4|661.2|0
1643029020000|2022-01-24 12:57:00|663.4|661.2|664.08|661.88|664.08|661.88|663.4|661.2|0
1643029030000|2022-01-24 12:57:10|663.85|661.65|663.4|661.2|663.85|661.65|662.73|660.53|0
1643029040000|2022-01-24 12:57:20|664.3|662.1|664.64|662.44|664.64|662.44|664.3|662.1|0
1643029050000|2022-01-24 12:57:30|664.52|662.32|663.63|661.43|664.52|662.32|663.63|661.43|0
1643029060000|2022-01-24 12:57:40|663.74|661.54|663.63|661.43|663.74|661.54|663.63|661.43|0
1643029070000|2022-01-24 12:57:50|663.4|661.2|664.52|662.32|664.52|662.32|663.4|661.2|0
1643029080000|2022-01-24 12:58:00|664.75|662.55|664.75|662.55|664.97|662.77|664.75|662.55|0
1643029090000|2022-01-24 12:58:10|664.52|662.32|663.18|660.98|664.52|662.32|663.18|660.98|0
1643029100000|2022-01-24 12:58:20|662.73|660.53|663.4|661.2|663.4|661.2|662.51|660.31|0
1643029110000|2022-01-24 12:58:30|663.63|661.43|663.97|661.77|664.08|661.88|663.63|661.43|0
1643029120000|2022-01-24 12:58:40|663.63|661.43|664.3|662.1|664.3|662.1|663.63|661.43|0
1643029130000|2022-01-24 12:58:50|664.52|662.32|664.08|661.88|664.52|662.32|664.08|661.88|0
1643029140000|2022-01-24 12:59:00|663.74|661.54|664.3|662.1|664.52|662.32|663.74|661.54|0
1643029150000|2022-01-24 12:59:10|664.52|662.32|664.3|662.1|664.52|662.32|664.19|661.99|0
1643029160000|2022-01-24 12:59:20|664.19|661.99|664.3|662.1|664.52|662.32|664.19|661.99|0
1643029170000|2022-01-24 12:59:30|664.08|661.88|664.3|662.1|664.3|662.1|663.85|661.65|0
1643029180000|2022-01-24 12:59:40|664.52|662.32|664.3|662.1|664.52|662.32|664.3|662.1|0
1643029190000|2022-01-24 12:59:50|664.08|661.88|665.42|663.22|665.42|663.22|664.08|661.88|0
1643029200000|2022-01-24 13:00:00|665.64|663.44|666.77|664.57|666.77|664.57|665.64|663.44|0
1643029210000|2022-01-24 13:00:10|667.44|665.24|670.81|668.61|670.81|668.61|667.44|665.24|0
1643029220000|2022-01-24 13:00:20|669.91|667.71|670.81|668.61|670.81|668.61|669.91|667.71|0
1643029230000|2022-01-24 13:00:30|670.25|668.05|670.58|668.38|671.03|668.83|670.13|667.93|0
1643029240000|2022-01-24 13:00:40|670.36|668.16|669.91|667.71|670.36|668.16|669.91|667.71|0
1643029250000|2022-01-24 13:00:50|670.58|668.38|670.58|668.38|670.58|668.38|670.13|667.93|0
1643029260000|2022-01-24 13:01:00|670.13|667.93|669.91|667.71|670.13|667.93|669.68|667.48|0
1643029270000|2022-01-24 13:01:10|670.13|667.93|670.36|668.16|670.58|668.38|669.91|667.71|0
1643029280000|2022-01-24 13:01:20|669.91|667.71|670.58|668.38|670.81|668.61|669.91|667.71|0
1643029290000|2022-01-24 13:01:30|670.81|668.61|672.75|670.55|672.75|670.55|670.81|668.61|0
1643029300000|2022-01-24 13:01:40|672.3|670.1|672.53|670.33|672.75|670.55|672.3|670.1|0
1643029310000|2022-01-24 13:01:50|672.75|670.55|673.94|671.74|673.94|671.74|672.75|670.55|0
1643029320000|2022-01-24 13:02:00|674.17|671.97|673.54|671.34|674.39|672.19|673.54|671.34|0
1643029330000|2022-01-24 13:02:10|673.31|671.11|672.42|670.22|673.31|671.11|672.42|670.22|0
1643029340000|2022-01-24 13:02:20|672.87|670.67|673.76|671.56|674.21|672.01|672.87|670.67|0
1643029350000|2022-01-24 13:02:30|673.98|671.78|673.98|671.78|674.43|672.23|673.98|671.78|0
1643029360000|2022-01-24 13:02:40|673.76|671.56|672.64|670.44|673.76|671.56|672.42|670.22|0
1643029370000|2022-01-24 13:02:50|673.09|670.89|673.31|671.11|673.54|671.34|673.09|670.89|0
1643029380000|2022-01-24 13:03:00|674.43|672.23|674.21|672.01|675.1|672.9|674.21|672.01|0
1643029390000|2022-01-24 13:03:10|673.76|671.56|673.31|671.11|673.76|671.56|673.31|671.11|0
1643029400000|2022-01-24 13:03:20|672.86|670.66|672.64|670.44|672.86|670.66|672.42|670.22|0
1643029410000|2022-01-24 13:03:30|673.09|670.89|672.86|670.66|673.09|670.89|672.64|670.44|0
1643029420000|2022-01-24 13:03:40|673.09|670.89|673.76|671.56|673.76|671.56|672.98|670.78|0
1643029430000|2022-01-24 13:03:50|673.98|671.78|674.43|672.23|674.43|672.23|673.98|671.78|0
1643029440000|2022-01-24 13:04:00|674.88|672.68|674.88|672.68|674.88|672.68|674.43|672.23|0
1643029450000|2022-01-24 13:04:10|674.43|672.23|674.66|672.46|675.33|673.13|674.43|672.23|0
1643029460000|2022-01-24 13:04:20|674.21|672.01|673.98|671.78|674.21|672.01|673.76|671.56|0
1643029470000|2022-01-24 13:04:30|674.21|672.01|673.31|671.11|674.21|672.01|673.31|671.11|0
1643029480000|2022-01-24 13:04:40|672.86|670.66|673.54|671.34|673.76|671.56|672.86|670.66|0
1643029490000|2022-01-24 13:04:50|673.98|671.78|673.09|670.89|673.98|671.78|673.09|670.89|0
1643029500000|2022-01-24 13:05:00|672.86|670.66|672.42|670.22|672.86|670.66|672.19|669.99|0
1643029510000|2022-01-24 13:05:10|671.97|669.77|672.64|670.44|672.64|670.44|671.97|669.77|0
1643029520000|2022-01-24 13:05:20|672.42|670.22|671.07|668.87|672.42|670.22|671.07|668.87|0
1643029530000|2022-01-24 13:05:30|670.63|668.43|670.63|668.43|670.85|668.65|670.63|668.43|0
1643029540000|2022-01-24 13:05:40|670.74|668.54|671.52|669.32|671.52|669.32|670.74|668.54|0
1643029550000|2022-01-24 13:05:50|671.3|669.1|671.3|669.1|671.3|669.1|671.3|669.1|0
1643029560000|2022-01-24 13:06:00|671.52|669.32|671.07|668.87|671.52|669.32|671.07|668.87|0
1643029570000|2022-01-24 13:06:10|671.52|669.32|671.52|669.32|671.52|669.32|671.07|668.87|0
1643029580000|2022-01-24 13:06:20|671.97|669.77|672.86|670.66|672.86|670.66|671.97|669.77|0
1643029590000|2022-01-24 13:06:30|673.31|671.11|672.86|670.66|673.31|671.11|672.86|670.66|0
1643029600000|2022-01-24 13:06:40|671.97|669.77|671.41|669.21|671.97|669.77|671.41|669.21|0
1643029610000|2022-01-24 13:06:50|671.52|669.32|671.3|669.1|671.52|669.32|671.3|669.1|0
1643029620000|2022-01-24 13:07:00|671.52|669.32|671.75|669.55|671.75|669.55|671.52|669.32|0
1643029630000|2022-01-24 13:07:10|671.64|669.44|670.63|668.43|671.64|669.44|670.4|668.2|0
1643029640000|2022-01-24 13:07:20|670.4|668.2|669.73|667.53|670.4|668.2|669.73|667.53|0
1643029650000|2022-01-24 13:07:30|669.4|667.2|669.29|667.09|669.51|667.31|669.29|667.09|0
1643029660000|2022-01-24 13:07:40|669.51|667.31|669.29|667.09|669.73|667.53|669.29|667.09|0
1643029670000|2022-01-24 13:07:50|670.18|667.98|670.4|668.2|670.63|668.43|670.18|667.98|0
1643029680000|2022-01-24 13:08:00|671.3|669.1|670.85|668.65|671.3|669.1|670.85|668.65|0
1643029690000|2022-01-24 13:08:10|671.3|669.1|671.07|668.87|671.3|669.1|670.85|668.65|0
1643029700000|2022-01-24 13:08:20|671.19|668.99|671.3|669.1|671.3|669.1|671.07|668.87|0
1643029710000|2022-01-24 13:08:30|671.74|669.54|672.19|669.99|672.42|670.22|671.74|669.54|0
1643029720000|2022-01-24 13:08:40|671.97|669.77|670.4|668.2|671.97|669.77|670.4|668.2|0
1643029730000|2022-01-24 13:08:50|670.63|668.43|670.4|668.2|670.63|668.43|670.4|668.2|0
1643029740000|2022-01-24 13:09:00|670.3|668.1|670.4|668.2|670.63|668.43|670.18|667.98|0
1643029750000|2022-01-24 13:09:10|669.96|667.76|669.29|667.09|670.18|667.98|669.29|667.09|0
1643029760000|2022-01-24 13:09:20|669.06|666.86|668.62|666.42|669.29|667.09|668.62|666.42|0
1643029770000|2022-01-24 13:09:30|668.51|666.31|669.06|666.86|669.06|666.86|668.51|666.31|0
1643029780000|2022-01-24 13:09:40|669.29|667.09|668.84|666.64|669.29|667.09|668.84|666.64|0
1643029790000|2022-01-24 13:09:50|668.62|666.42|667.95|665.75|668.62|666.42|667.95|665.75|0
1643029800000|2022-01-24 13:10:00|668.62|666.42|670.4|668.2|670.4|668.2|668.62|666.42|0
1643029810000|2022-01-24 13:10:10|669.96|667.76|668.61|666.41|670.18|667.98|668.61|666.41|0
1643029820000|2022-01-24 13:10:20|668.84|666.64|668.39|666.19|668.84|666.64|668.39|666.19|0
1643029830000|2022-01-24 13:10:30|668.17|665.97|668.84|666.64|668.84|666.64|668.17|665.97|0
1643029840000|2022-01-24 13:10:40|668.61|666.41|668.84|666.64|668.84|666.64|668.61|666.41|0
1643029850000|2022-01-24 13:10:50|669.29|667.09|669.51|667.31|669.73|667.53|669.29|667.09|0
1643029860000|2022-01-24 13:11:00|669.73|667.53|670.18|667.98|670.85|668.65|669.73|667.53|0
1643029870000|2022-01-24 13:11:10|669.96|667.76|669.51|667.31|669.96|667.76|669.51|667.31|0
1643029880000|2022-01-24 13:11:20|669.96|667.76|671.3|669.1|671.74|669.54|669.96|667.76|0
1643029890000|2022-01-24 13:11:30|671.07|668.87|670.85|668.65|671.07|668.87|670.63|668.43|0
1643029900000|2022-01-24 13:11:40|671.52|669.32|672.42|670.22|672.53|670.33|671.52|669.32|0
1643029910000|2022-01-24 13:11:50|672.19|669.99|672.64|670.44|673.09|670.89|672.19|669.99|0
1643029920000|2022-01-24 13:12:00|672.86|670.66|672.86|670.66|672.86|670.66|672.64|670.44|0
1643029930000|2022-01-24 13:12:10|672.64|670.44|673.09|670.89|673.09|670.89|672.64|670.44|0
1643029940000|2022-01-24 13:12:20|673.31|671.11|672.42|670.22|673.31|671.11|672.42|670.22|0
1643029950000|2022-01-24 13:12:30|671.97|669.77|671.07|668.87|671.97|669.77|671.07|668.87|0
1643029960000|2022-01-24 13:12:40|671.52|669.32|671.07|668.87|671.52|669.32|671.07|668.87|0
1643029970000|2022-01-24 13:12:50|670.85|668.65|672.19|669.99|672.31|670.11|670.85|668.65|0
1643029980000|2022-01-24 13:13:00|671.74|669.54|671.74|669.54|672.42|670.22|671.74|669.54|0
1643029990000|2022-01-24 13:13:10|671.52|669.32|671.3|669.1|671.52|669.32|671.3|669.1|0
1643030000000|2022-01-24 13:13:20|671.07|668.87|672.42|670.22|672.42|670.22|671.07|668.87|0
1643030010000|2022-01-24 13:13:30|672.64|670.44|671.97|669.77|673.09|670.89|671.97|669.77|0
1643030020000|2022-01-24 13:13:40|672.42|670.22|672.64|670.44|672.64|670.44|672.42|670.22|0
1643030040000|2022-01-24 13:14:00|672.42|670.22|672.19|669.99|672.64|670.44|672.19|669.99|0
1643030050000|2022-01-24 13:14:10|672.64|670.44|672.86|670.66|672.86|670.66|672.19|669.99|0
1643030060000|2022-01-24 13:14:20|672.64|670.44|672.42|670.22|672.86|670.66|672.42|670.22|0
1643030070000|2022-01-24 13:14:30|672.19|669.99|673.09|670.89|673.53|671.33|672.19|669.99|0
1643030080000|2022-01-24 13:14:40|672.41|670.21|671.97|669.77|672.41|670.21|671.74|669.54|0
1643030090000|2022-01-24 13:14:50|671.74|669.54|670.85|668.65|671.74|669.54|670.85|668.65|0
1643030100000|2022-01-24 13:15:00|671.07|668.87|670.18|667.98|671.07|668.87|670.18|667.98|0
1643030110000|2022-01-24 13:15:10|670.63|668.43|671.52|669.32|671.74|669.54|670.63|668.43|0
1643030120000|2022-01-24 13:15:20|670.85|668.65|669.51|667.31|670.85|668.65|669.51|667.31|0
1643030130000|2022-01-24 13:15:30|669.28|667.08|669.06|666.86|669.28|667.08|668.84|666.64|0
1643030140000|2022-01-24 13:15:40|669.28|667.08|669.06|666.86|669.51|667.31|669.06|666.86|0
1643030150000|2022-01-24 13:15:50|669.51|667.31|669.73|667.53|669.73|667.53|669.51|667.31|0
1643030160000|2022-01-24 13:16:00|670.63|668.43|670.63|668.43|671.07|668.87|670.63|668.43|0
1643030170000|2022-01-24 13:16:10|671.3|669.1|671.74|669.54|671.74|669.54|671.3|669.1|0
1643030180000|2022-01-24 13:16:20|671.97|669.77|672.86|670.66|673.31|671.11|671.97|669.77|0
1643030190000|2022-01-24 13:16:30|673.31|671.11|673.76|671.56|673.76|671.56|673.09|670.89|0
1643030200000|2022-01-24 13:16:40|673.31|671.11|673.31|671.11|673.76|671.56|673.31|671.11|0
1643030210000|2022-01-24 13:16:50|673.53|671.33|673.98|671.78|673.98|671.78|673.31|671.11|0
1643030220000|2022-01-24 13:17:00|674.65|672.45|674.88|672.68|674.88|672.68|674.21|672.01|0
1643030230000|2022-01-24 13:17:10|674.65|672.45|673.53|671.33|675.1|672.9|673.53|671.33|0
1643030240000|2022-01-24 13:17:20|673.76|671.56|674.88|672.68|674.88|672.68|673.76|671.56|0
1643030250000|2022-01-24 13:17:30|675.1|672.9|675.1|672.9|675.1|672.9|675.1|672.9|0
1643030260000|2022-01-24 13:17:40|675.33|673.13|674.88|672.68|675.33|673.13|674.88|672.68|0
1643030270000|2022-01-24 13:17:50|675.77|673.57|675.33|673.13|675.77|673.57|675.1|672.9|0
1643030280000|2022-01-24 13:18:00|675.55|673.35|674.88|672.68|675.55|673.35|674.88|672.68|0
1643030290000|2022-01-24 13:18:10|675.1|672.9|674.65|672.45|675.1|672.9|674.65|672.45|0
1643030300000|2022-01-24 13:18:20|674.88|672.68|675.1|672.9|675.33|673.13|674.88|672.68|0
1643030310000|2022-01-24 13:18:30|675.33|673.13|676|673.8|676|673.8|675.33|673.13|0
1643030320000|2022-01-24 13:18:40|675.1|672.9|674.43|672.23|675.1|672.9|674.43|672.23|0
1643030330000|2022-01-24 13:18:50|674.21|672.01|674.43|672.23|674.43|672.23|673.76|671.56|0
1643030340000|2022-01-24 13:19:00|674.88|672.68|674.65|672.45|674.88|672.68|674.65|672.45|0
1643030350000|2022-01-24 13:19:10|674.21|672.01|675.1|672.9|675.1|672.9|674.21|672.01|0
1643030360000|2022-01-24 13:19:20|675.33|673.13|675.1|672.9|675.33|673.13|675.1|672.9|0
1643030370000|2022-01-24 13:19:30|674.43|672.23|674.88|672.68|675.33|673.13|674.43|672.23|0
1643030380000|2022-01-24 13:19:40|675.33|673.13|675.22|673.02|675.33|673.13|675.22|673.02|0
1643030390000|2022-01-24 13:19:50|675.33|673.13|676.45|674.25|676.45|674.25|675.33|673.13|0
1643030400000|2022-01-24 13:20:00|676|673.8|676.45|674.25|676.45|674.25|676|673.8|0
1643030410000|2022-01-24 13:20:10|676.67|674.47|677.79|675.59|677.79|675.59|676.67|674.47|0
1643030420000|2022-01-24 13:20:20|677.57|675.37|677.12|674.92|677.57|675.37|676.67|674.47|0
1643030430000|2022-01-24 13:20:30|677.34|675.14|677.57|675.37|677.57|675.37|677.34|675.14|0
1643030440000|2022-01-24 13:20:40|677.34|675.14|677.12|674.92|677.34|675.14|677.12|674.92|0
1643030450000|2022-01-24 13:20:50|677.24|675.04|677.57|675.37|677.57|675.37|677.24|675.04|0
1643030460000|2022-01-24 13:21:00|677.34|675.14|676.45|674.25|677.34|675.14|676.45|674.25|0
1643030470000|2022-01-24 13:21:10|676.89|674.69|676.22|674.02|677.12|674.92|676.22|674.02|0
1643030480000|2022-01-24 13:21:20|676.34|674.14|676.45|674.25|676.45|674.25|676|673.8|0
1643030490000|2022-01-24 13:21:30|676.89|674.69|676.45|674.25|676.89|674.69|676.45|674.25|0
1643030500000|2022-01-24 13:21:40|676.22|674.02|676.89|674.69|676.89|674.69|676.22|674.02|0
1643030510000|2022-01-24 13:21:50|676.67|674.47|676.89|674.69|676.89|674.69|676.67|674.47|0
1643030520000|2022-01-24 13:22:00|676.67|674.47|676.89|674.69|677.12|674.92|676.67|674.47|0
1643030530000|2022-01-24 13:22:10|676.67|674.47|675.77|673.57|676.67|674.47|675.77|673.57|0
1643030540000|2022-01-24 13:22:20|675.67|673.47|676.22|674.02|676.22|674.02|675.55|673.35|0
1643030550000|2022-01-24 13:22:30|676|673.8|675.55|673.35|676|673.8|675.32|673.12|0
1643030560000|2022-01-24 13:22:40|675.77|673.57|675.77|673.57|675.77|673.57|675.55|673.35|0
1643030570000|2022-01-24 13:22:50|676.45|674.25|676.67|674.47|676.67|674.47|676.45|674.25|0
1643030580000|2022-01-24 13:23:00|676.89|674.69|677.57|675.37|677.57|675.37|676.89|674.69|0
1643030590000|2022-01-24 13:23:10|677.34|675.14|677.34|675.14|677.57|675.37|677.34|675.14|0
1643030600000|2022-01-24 13:23:20|677.12|674.92|677.34|675.14|677.57|675.37|677.12|674.92|0
1643030610000|2022-01-24 13:23:30|677.57|675.37|677.57|675.37|677.79|675.59|677.57|675.37|0
1643030620000|2022-01-24 13:23:40|677.34|675.14|677.12|674.92|677.34|675.14|676.67|674.47|0
1643030630000|2022-01-24 13:23:50|677.34|675.14|678.02|675.82|678.02|675.82|677.34|675.14|0
1643030640000|2022-01-24 13:24:00|677.79|675.59|678.24|676.04|678.24|676.04|677.79|675.59|0
1643030650000|2022-01-24 13:24:10|678.69|676.49|678.81|676.61|678.91|676.71|678.69|676.49|0
1643030660000|2022-01-24 13:24:20|679.59|677.39|679.81|677.61|679.81|677.61|679.59|677.39|0
1643030670000|2022-01-24 13:24:30|680.93|678.73|682.51|680.31|682.51|680.31|680.93|678.73|0
1643030680000|2022-01-24 13:24:40|682.28|680.08|681.83|679.63|682.28|680.08|681.61|679.41|0
1643030690000|2022-01-24 13:24:50|682.51|680.31|682.06|679.86|682.73|680.53|682.06|679.86|0
1643030700000|2022-01-24 13:25:00|682.28|680.08|682.96|680.76|682.96|680.76|682.28|680.08|0
1643030710000|2022-01-24 13:25:10|682.51|680.31|682.73|680.53|682.96|680.76|682.51|680.31|0
1643030720000|2022-01-24 13:25:20|683.41|681.21|683.63|681.43|684.08|681.88|683.41|681.21|0
1643030730000|2022-01-24 13:25:30|684.08|681.88|684.08|681.88|684.08|681.88|683.86|681.66|0
1643030740000|2022-01-24 13:25:40|683.86|681.66|684.08|681.88|684.08|681.88|683.86|681.66|0
1643030750000|2022-01-24 13:25:50|684.31|682.11|683.63|681.43|684.76|682.56|683.63|681.43|0
1643030760000|2022-01-24 13:26:00|683.86|681.66|683.18|680.98|684.08|681.88|683.18|680.98|0
1643030770000|2022-01-24 13:26:10|683.41|681.21|683.86|681.66|683.86|681.66|683.41|681.21|0
1643030780000|2022-01-24 13:26:20|683.52|681.32|682.73|680.53|683.52|681.32|682.73|680.53|0
1643030790000|2022-01-24 13:26:30|682.51|680.31|682.51|680.31|682.73|680.53|682.51|680.31|0
1643030800000|2022-01-24 13:26:40|682.28|680.08|680.71|678.51|682.28|680.08|680.71|678.51|0
1643030810000|2022-01-24 13:26:50|680.48|678.28|679.81|677.61|680.48|678.28|679.59|677.39|0
1643030820000|2022-01-24 13:27:00|679.59|677.39|679.59|677.39|679.59|677.39|679.59|677.39|0
1643030830000|2022-01-24 13:27:10|679.81|677.61|679.76|677.56|679.81|677.61|679.54|677.34|0
1643030840000|2022-01-24 13:27:20|679.99|677.79|680.52|678.32|680.52|678.32|679.31|677.11|0
1643030850000|2022-01-24 13:27:30|680.96|678.76|680.74|678.54|681.19|678.99|680.74|678.54|0
1643030860000|2022-01-24 13:27:40|680.63|678.43|680.74|678.54|680.74|678.54|680.52|678.32|0
1643030870000|2022-01-24 13:27:50|680.52|678.32|680.96|678.76|680.96|678.76|680.29|678.09|0
1643030880000|2022-01-24 13:28:00|681.19|678.99|682.98|680.78|682.98|680.78|681.19|678.99|0
1643030890000|2022-01-24 13:28:10|683.2|681|682.98|680.78|683.2|681|682.98|680.78|0
1643030900000|2022-01-24 13:28:20|682.76|680.56|683.2|681|683.2|681|682.76|680.56|0
1643030910000|2022-01-24 13:28:30|682.98|680.78|682.53|680.33|682.98|680.78|682.31|680.11|0
1643030920000|2022-01-24 13:28:40|682.98|680.78|683.65|681.45|683.65|681.45|682.98|680.78|0
1643030930000|2022-01-24 13:28:50|683.88|681.68|683.88|681.68|683.88|681.68|683.77|681.57|0
1643030940000|2022-01-24 13:29:00|683.65|681.45|683.43|681.23|684.1|681.9|683.43|681.23|0
1643030950000|2022-01-24 13:29:10|683.2|681|682.53|680.33|683.2|681|682.53|680.33|0
1643030960000|2022-01-24 13:29:20|682.31|680.11|682.31|680.11|682.31|680.11|682.31|680.11|0
1643030970000|2022-01-24 13:29:30|682.76|680.56|682.98|680.78|682.98|680.78|682.31|680.11|0
1643030980000|2022-01-24 13:29:40|683.2|681|683.43|681.23|683.43|681.23|683.2|681|0
1643030990000|2022-01-24 13:29:50|683.2|681|682.98|680.78|683.2|681|682.98|680.78|0
1643031000000|2022-01-24 13:30:00|683.2|681|684.77|682.57|684.77|682.57|683.1|680.9|0
1643031010000|2022-01-24 13:30:10|685|682.8|684.1|681.9|685|682.8|683.88|681.68|0
1643031020000|2022-01-24 13:30:20|684.22|682.02|684.33|682.13|684.55|682.35|683.88|681.68|0
1643031030000|2022-01-24 13:30:30|683.88|681.68|683.2|681|683.88|681.68|683.2|681|0
1643031040000|2022-01-24 13:30:40|684.1|681.9|684.33|682.13|685.22|683.02|684.1|681.9|0
1643031050000|2022-01-24 13:30:50|684.55|682.35|684.77|682.57|684.77|682.57|683.88|681.68|0
1643031060000|2022-01-24 13:31:00|684.55|682.35|686.69|684.49|686.69|684.49|684.55|682.35|0
1643031070000|2022-01-24 13:31:10|685.9|683.7|686.01|683.81|686.34|684.14|685.9|683.7|0
1643031080000|2022-01-24 13:31:20|686.34|684.14|686.34|684.14|686.34|684.14|685.67|683.47|0
1643031090000|2022-01-24 13:31:30|686.57|684.37|687.02|684.82|687.13|684.93|686.57|684.37|0
1643031100000|2022-01-24 13:31:40|686.46|684.26|687.32|685.12|687.32|685.12|686.34|684.14|0
1643031110000|2022-01-24 13:31:50|687.55|685.35|687.32|685.12|687.77|685.57|687.32|685.12|0
1643031120000|2022-01-24 13:32:00|687.1|684.9|686.21|684.01|687.1|684.9|685.98|683.78|0
1643031130000|2022-01-24 13:32:10|686.43|684.23|688|685.8|688|685.8|686.43|684.23|0
1643031140000|2022-01-24 13:32:20|687.32|685.12|686.32|684.12|687.32|685.12|686.32|684.12|0
1643031150000|2022-01-24 13:32:30|686.21|684.01|685.43|683.23|686.21|684.01|685.43|683.23|0
1643031160000|2022-01-24 13:32:40|685.53|683.33|685.31|683.11|685.53|683.33|685.31|683.11|0
1643031170000|2022-01-24 13:32:50|685.09|682.89|686.21|684.01|686.21|684.01|685.09|682.89|0
1643031180000|2022-01-24 13:33:00|687.32|685.12|687.32|685.12|687.32|685.12|687.32|685.12|0
1643031190000|2022-01-24 13:33:10|687.44|685.24|686.21|684.01|687.44|685.24|686.21|684.01|0
1643031200000|2022-01-24 13:33:20|686.43|684.23|686.2|684|686.43|684.23|685.65|683.45|0
1643031210000|2022-01-24 13:33:30|685.76|683.56|686.65|684.45|686.88|684.68|685.76|683.56|0
1643031220000|2022-01-24 13:33:40|686.43|684.23|686.65|684.45|686.65|684.45|686.43|684.23|0
1643031230000|2022-01-24 13:33:50|687.32|685.12|687.55|685.35|687.77|685.57|687.32|685.12|0
1643031240000|2022-01-24 13:34:00|687.32|685.12|687.55|685.35|688.34|686.14|687.32|685.12|0
1643031250000|2022-01-24 13:34:10|687.1|684.9|687.55|685.35|687.77|685.57|687.1|684.9|0
1643031260000|2022-01-24 13:34:20|687.77|685.57|687.32|685.12|687.77|685.57|687.22|685.02|0
1643031270000|2022-01-24 13:34:30|687.99|685.79|688.67|686.47|688.67|686.47|687.99|685.79|0
1643031280000|2022-01-24 13:34:40|688.22|686.02|687.99|685.79|688.44|686.24|687.99|685.79|0
1643031290000|2022-01-24 13:34:50|688.22|686.02|687.32|685.12|688.22|686.02|687.32|685.12|0
1643031300000|2022-01-24 13:35:00|686.43|684.23|687.55|685.35|687.55|685.35|686.43|684.23|0
1643031310000|2022-01-24 13:35:10|687.99|685.79|688.44|686.24|688.44|686.24|687.99|685.79|0
1643031320000|2022-01-24 13:35:20|688.22|686.02|688.44|686.24|688.44|686.24|688.22|686.02|0
1643031330000|2022-01-24 13:35:30|689.56|687.36|689.79|687.59|690.23|688.03|689.56|687.36|0
1643031340000|2022-01-24 13:35:40|690.01|687.81|690.46|688.26|690.46|688.26|690.01|687.81|0
1643031350000|2022-01-24 13:35:50|690.68|688.48|690.46|688.26|690.68|688.48|690.46|688.26|0
1643031360000|2022-01-24 13:36:00|690.68|688.48|692.25|690.05|692.25|690.05|690.23|688.03|0
1643031370000|2022-01-24 13:36:10|692.03|689.83|691.36|689.16|692.25|690.05|691.36|689.16|0
1643031380000|2022-01-24 13:36:20|690.91|688.71|690.68|688.48|690.91|688.71|690.46|688.26|0
1643031390000|2022-01-24 13:36:30|690.91|688.71|690.46|688.26|690.91|688.71|690.23|688.03|0
1643031400000|2022-01-24 13:36:40|689.56|687.36|691.13|688.93|691.13|688.93|689.56|687.36|0
1643031410000|2022-01-24 13:36:50|690.46|688.26|690.91|688.71|690.91|688.71|690.46|688.26|0
1643031420000|2022-01-24 13:37:00|691.13|688.93|692.7|690.5|692.7|690.5|691.13|688.93|0
1643031430000|2022-01-24 13:37:10|693.6|691.4|694.27|692.07|694.27|692.07|693.6|691.4|0
1643031440000|2022-01-24 13:37:20|693.82|691.62|693.15|690.95|693.82|691.62|692.7|690.5|0
1643031450000|2022-01-24 13:37:30|693.49|691.29|694.05|691.85|694.27|692.07|693.49|691.29|0
1643031460000|2022-01-24 13:37:40|695.39|693.19|695.17|692.97|695.39|693.19|694.5|692.3|0
1643031470000|2022-01-24 13:37:50|694.95|692.75|694.5|692.3|694.95|692.75|694.27|692.07|0
1643031480000|2022-01-24 13:38:00|693.82|691.62|693.72|691.52|694.05|691.85|693.72|691.52|0
1643031490000|2022-01-24 13:38:10|693.6|691.4|693.15|690.95|693.6|691.4|692.7|690.5|0
1643031500000|2022-01-24 13:38:20|693.6|691.4|693.6|691.4|693.82|691.62|693.6|691.4|0
1643031510000|2022-01-24 13:38:30|693.82|691.62|693.37|691.17|693.82|691.62|693.37|691.17|0
1643031520000|2022-01-24 13:38:40|693.82|691.62|692.48|690.28|693.82|691.62|692.48|690.28|0
1643031530000|2022-01-24 13:38:50|692.25|690.05|692.48|690.28|692.48|690.28|692.14|689.94|0
1643031540000|2022-01-24 13:39:00|692.7|690.5|693.37|691.17|693.6|691.4|692.7|690.5|0
1643031550000|2022-01-24 13:39:10|693.15|690.95|693.15|690.95|693.15|690.95|692.7|690.5|0
1643031560000|2022-01-24 13:39:20|692.92|690.72|692.48|690.28|692.92|690.72|692.48|690.28|0
1643031570000|2022-01-24 13:39:30|692.25|690.05|693.82|691.62|693.82|691.62|692.25|690.05|0
1643031580000|2022-01-24 13:39:40|693.6|691.4|693.15|690.95|693.6|691.4|693.15|690.95|0
1643031590000|2022-01-24 13:39:50|692.92|690.72|690.68|688.48|692.92|690.72|690.68|688.48|0
1643031600000|2022-01-24 13:40:00|689.56|687.36|690.46|688.26|690.46|688.26|689.56|687.36|0
1643031610000|2022-01-24 13:40:10|691.35|689.15|691.8|689.6|691.8|689.6|691.35|689.15|0
1643031620000|2022-01-24 13:40:20|692.03|689.83|692.7|690.5|692.7|690.5|692.03|689.83|0
1643031630000|2022-01-24 13:40:30|692.25|690.05|692.25|690.05|692.25|690.05|692.25|690.05|0
1643031640000|2022-01-24 13:40:40|692.03|689.83|691.13|688.93|692.03|689.83|691.13|688.93|0
1643031650000|2022-01-24 13:40:50|691.58|689.38|692.48|690.28|692.48|690.28|691.35|689.15|0
1643031660000|2022-01-24 13:41:00|692.03|689.83|692.37|690.17|692.37|690.17|691.8|689.6|0
1643031670000|2022-01-24 13:41:10|692.48|690.28|692.48|690.28|692.48|690.28|692.25|690.05|0
1643031680000|2022-01-24 13:41:20|692.92|690.72|692.92|690.72|692.92|690.72|692.7|690.5|0
1643031690000|2022-01-24 13:41:30|692.7|690.5|692.48|690.28|692.92|690.72|692.48|690.28|0
1643031700000|2022-01-24 13:41:40|692.03|689.83|693.37|691.17|693.37|691.17|692.03|689.83|0
1643031710000|2022-01-24 13:41:50|694.05|691.85|693.6|691.4|694.27|692.07|693.6|691.4|0
1643031720000|2022-01-24 13:42:00|694.05|691.85|694.5|692.3|694.5|692.3|693.6|691.4|0
1643031730000|2022-01-24 13:42:10|694.27|692.07|693.15|690.95|694.27|692.07|693.15|690.95|0
1643031740000|2022-01-24 13:42:20|693.6|691.4|692.7|690.5|693.6|691.4|692.7|690.5|0
1643031750000|2022-01-24 13:42:30|692.92|690.72|691.13|688.93|692.92|690.72|691.13|688.93|0
1643031760000|2022-01-24 13:42:40|690.46|688.26|690.46|688.26|690.91|688.71|690.46|688.26|0
1643031770000|2022-01-24 13:42:50|689.78|687.58|690.01|687.81|690.01|687.81|689.78|687.58|0
1643031780000|2022-01-24 13:43:00|690.46|688.26|691.35|689.15|691.8|689.6|690.46|688.26|0
1643031790000|2022-01-24 13:43:10|691.8|689.6|691.13|688.93|691.8|689.6|691.13|688.93|0
1643031800000|2022-01-24 13:43:20|690.91|688.71|691.58|689.38|691.58|689.38|690.91|688.71|0
1643031810000|2022-01-24 13:43:30|691.35|689.15|691.35|689.15|691.58|689.38|691.35|689.15|0
1643031820000|2022-01-24 13:43:40|690.68|688.48|690.46|688.26|690.68|688.48|690.23|688.03|0
1643031830000|2022-01-24 13:43:50|690.23|688.03|690.01|687.81|690.23|688.03|689.78|687.58|0
1643031840000|2022-01-24 13:44:00|690.23|688.03|690.01|687.81|690.23|688.03|689.78|687.58|0
1643031850000|2022-01-24 13:44:10|689.78|687.58|688.44|686.24|689.78|687.58|688.44|686.24|0
1643031860000|2022-01-24 13:44:20|688.66|686.46|689.11|686.91|689.23|687.03|688.66|686.46|0
1643031870000|2022-01-24 13:44:30|689.56|687.36|689.78|687.58|689.78|687.58|689.56|687.36|0
1643031880000|2022-01-24 13:44:40|690.46|688.26|690.46|688.26|690.46|688.26|690.23|688.03|0
1643031890000|2022-01-24 13:44:50|690.23|688.03|690.46|688.26|690.46|688.26|690.23|688.03|0
1643031900000|2022-01-24 13:45:00|690.68|688.48|690.68|688.48|690.91|688.71|690.68|688.48|0
1643031910000|2022-01-24 13:45:10|691.13|688.93|691.58|689.38|691.8|689.6|691.02|688.82|0
1643031920000|2022-01-24 13:45:20|691.35|689.15|689.56|687.36|691.35|689.15|689.56|687.36|0
1643031930000|2022-01-24 13:45:30|689.68|687.48|689.78|687.58|689.78|687.58|689.68|687.48|0
1643031940000|2022-01-24 13:45:40|689.34|687.14|688.66|686.46|689.34|687.14|688.22|686.02|0
1643031950000|2022-01-24 13:45:50|688.33|686.13|689.56|687.36|689.56|687.36|688.33|686.13|0
1643031960000|2022-01-24 13:46:00|689.45|687.25|690.12|687.92|690.23|688.03|689.45|687.25|0
1643031970000|2022-01-24 13:46:10|690.9|688.7|690.68|688.48|690.9|688.7|690.23|688.03|0
1643031980000|2022-01-24 13:46:20|690.35|688.15|691.13|688.93|691.13|688.93|690.35|688.15|0
1643031990000|2022-01-24 13:46:30|691.92|689.72|691.58|689.38|692.03|689.83|691.58|689.38|0
1643032000000|2022-01-24 13:46:40|690.9|688.7|690.23|688.03|690.9|688.7|690.01|687.81|0
1643032010000|2022-01-24 13:46:50|690.46|688.26|690.9|688.7|690.9|688.7|690.46|688.26|0
1643032020000|2022-01-24 13:47:00|690.8|688.6|690.9|688.7|690.9|688.7|690.46|688.26|0
1643032030000|2022-01-24 13:47:10|691.02|688.82|691.02|688.82|691.13|688.93|690.9|688.7|0
1643032040000|2022-01-24 13:47:20|691.35|689.15|690.46|688.26|691.35|689.15|690.46|688.26|0
1643032050000|2022-01-24 13:47:30|689.56|687.36|689.56|687.36|689.56|687.36|689.34|687.14|0
1643032060000|2022-01-24 13:47:40|689.11|686.91|687.99|685.79|689.11|686.91|687.99|685.79|0
1643032070000|2022-01-24 13:47:50|687.77|685.57|687.54|685.34|687.77|685.57|686.87|684.67|0
1643032080000|2022-01-24 13:48:00|687.77|685.57|686.99|684.79|687.77|685.57|686.99|684.79|0
1643032090000|2022-01-24 13:48:10|686.65|684.45|685.98|683.78|686.65|684.45|685.98|683.78|0
1643032100000|2022-01-24 13:48:20|687.32|685.12|687.99|685.79|687.99|685.79|687.32|685.12|0
1643032110000|2022-01-24 13:48:30|688.22|686.02|688.44|686.24|688.44|686.24|688.22|686.02|0
1643032120000|2022-01-24 13:48:40|688.22|686.02|688.22|686.02|688.22|686.02|687.99|685.79|0
1643032130000|2022-01-24 13:48:50|688.44|686.24|688.89|686.69|688.89|686.69|688.44|686.24|0
1643032140000|2022-01-24 13:49:00|689.34|687.14|689.11|686.91|689.56|687.36|689.11|686.91|0
1643032150000|2022-01-24 13:49:10|689.34|687.14|689.11|686.91|689.56|687.36|689.11|686.91|0
1643032160000|2022-01-24 13:49:20|688.44|686.24|688.44|686.24|688.89|686.69|688.44|686.24|0
1643032170000|2022-01-24 13:49:30|687.99|685.79|689.11|686.91|689.11|686.91|687.99|685.79|0
1643032180000|2022-01-24 13:49:40|688.89|686.69|688.66|686.46|688.89|686.69|688.66|686.46|0
1643032190000|2022-01-24 13:49:50|688.89|686.69|689.11|686.91|689.11|686.91|688.89|686.69|0
1643032200000|2022-01-24 13:50:00|688.89|686.69|689.78|687.58|690.01|687.81|688.89|686.69|0
1643032210000|2022-01-24 13:50:10|689.56|687.36|690.01|687.81|690.01|687.81|689.56|687.36|0
1643032220000|2022-01-24 13:50:20|689.78|687.58|689.78|687.58|689.78|687.58|689.56|687.36|0
1643032230000|2022-01-24 13:50:30|690.01|687.81|690.46|688.26|690.46|688.26|690.01|687.81|0
1643032240000|2022-01-24 13:50:40|690.23|688.03|689.78|687.58|690.46|688.26|689.78|687.58|0
1643032250000|2022-01-24 13:50:50|690.01|687.81|690.01|687.81|690.01|687.81|690.01|687.81|0
1643032260000|2022-01-24 13:51:00|690.23|688.03|689.34|687.14|690.23|688.03|689.34|687.14|0
1643032270000|2022-01-24 13:51:10|689.45|687.25|689.78|687.58|689.78|687.58|689.45|687.25|0
1643032280000|2022-01-24 13:51:20|689.45|687.25|689.78|687.58|689.78|687.58|689.34|687.14|0
1643032290000|2022-01-24 13:51:30|690.01|687.81|690.46|688.26|690.46|688.26|690.01|687.81|0
1643032300000|2022-01-24 13:51:40|690.23|688.03|690.68|688.48|690.68|688.48|690.23|688.03|0
1643032310000|2022-01-24 13:51:50|690.9|688.7|691.35|689.15|691.58|689.38|690.9|688.7|0
1643032320000|2022-01-24 13:52:00|691.58|689.38|690.46|688.26|691.58|689.38|690.46|688.26|0
1643032330000|2022-01-24 13:52:10|690.68|688.48|690.46|688.26|690.68|688.48|690.46|688.26|0
1643032340000|2022-01-24 13:52:20|690.01|687.81|689.33|687.13|690.68|688.48|689.33|687.13|0
1643032350000|2022-01-24 13:52:30|689.56|687.36|690.01|687.81|690.01|687.81|689.56|687.36|0
1643032360000|2022-01-24 13:52:40|689.78|687.58|690.01|687.81|690.01|687.81|689.78|687.58|0
1643032370000|2022-01-24 13:52:50|689.78|687.58|688.89|686.69|689.78|687.58|688.89|686.69|0
1643032380000|2022-01-24 13:53:00|689.11|686.91|689.56|687.36|689.56|687.36|689.11|686.91|0
1643032390000|2022-01-24 13:53:10|689.33|687.13|688.21|686.01|689.33|687.13|688.21|686.01|0
1643032400000|2022-01-24 13:53:20|688.44|686.24|687.54|685.34|688.44|686.24|687.54|685.34|0
1643032410000|2022-01-24 13:53:30|688.21|686.01|686.87|684.67|688.21|686.01|686.87|684.67|0
1643032420000|2022-01-24 13:53:40|686.65|684.45|687.77|685.57|687.77|685.57|686.42|684.22|0
1643032430000|2022-01-24 13:53:50|688.21|686.01|688.21|686.01|688.56|686.36|688.21|686.01|0
1643032440000|2022-01-24 13:54:00|688.44|686.24|689.56|687.36|689.56|687.36|688.44|686.24|0
1643032450000|2022-01-24 13:54:10|689.68|687.48|690.23|688.03|690.45|688.25|689.68|687.48|0
1643032460000|2022-01-24 13:54:20|690.45|688.25|690.45|688.25|690.45|688.25|690.23|688.03|0
1643032470000|2022-01-24 13:54:30|689.78|687.58|690.01|687.81|690.01|687.81|689.56|687.36|0
1643032480000|2022-01-24 13:54:40|690.23|688.03|690.9|688.7|690.9|688.7|690.23|688.03|0
1643032490000|2022-01-24 13:54:50|690.45|688.25|691.8|689.6|691.8|689.6|690.45|688.25|0
1643032500000|2022-01-24 13:55:00|691.35|689.15|690.68|688.48|691.35|689.15|690.45|688.25|0
1643032510000|2022-01-24 13:55:10|690.9|688.7|691.13|688.93|691.35|689.15|690.9|688.7|0
1643032520000|2022-01-24 13:55:20|691.35|689.15|691.35|689.15|691.35|689.15|691.02|688.82|0
1643032530000|2022-01-24 13:55:30|690.9|688.7|690.9|688.7|691.13|688.93|690.68|688.48|0
1643032540000|2022-01-24 13:55:40|690.8|688.6|692.02|689.82|692.25|690.05|690.8|688.6|0
1643032550000|2022-01-24 13:55:50|691.58|689.38|691.8|689.6|692.14|689.94|691.58|689.38|0
1643032560000|2022-01-24 13:56:00|692.25|690.05|691.92|689.72|692.25|690.05|691.8|689.6|0
1643032570000|2022-01-24 13:56:10|691.35|689.15|691.35|689.15|691.58|689.38|691.13|688.93|0
1643032580000|2022-01-24 13:56:20|691.58|689.38|692.31|690.11|692.31|690.11|691.58|689.38|0
1643032590000|2022-01-24 13:56:30|693.31|691.11|692.41|690.21|693.31|691.11|692.41|690.21|0
1643032600000|2022-01-24 13:56:40|692.18|689.98|692.86|690.66|692.86|690.66|692.18|689.98|0
1643032610000|2022-01-24 13:56:50|693.09|690.89|692.64|690.44|693.09|690.89|692.64|690.44|0
1643032620000|2022-01-24 13:57:00|693.09|690.89|692.64|690.44|693.31|691.11|692.64|690.44|0
1643032630000|2022-01-24 13:57:10|693.31|691.11|693.31|691.11|693.31|691.11|692.86|690.66|0
1643032640000|2022-01-24 13:57:20|693.2|691|693.09|690.89|693.31|691.11|693.09|690.89|0
1643032650000|2022-01-24 13:57:30|692.98|690.78|693.09|690.89|693.54|691.34|692.98|690.78|0
1643032660000|2022-01-24 13:57:40|692.86|690.66|691.73|689.53|692.86|690.66|691.73|689.53|0
1643032670000|2022-01-24 13:57:50|690.83|688.63|690.83|688.63|690.83|688.63|690.38|688.18|0
1643032680000|2022-01-24 13:58:00|690.73|688.53|690.38|688.18|690.73|688.53|690.16|687.96|0
1643032690000|2022-01-24 13:58:10|690.83|688.63|692.41|690.21|692.41|690.21|690.83|688.63|0
1643032700000|2022-01-24 13:58:20|692.53|690.33|692.41|690.21|692.53|690.33|692.41|690.21|0
1643032710000|2022-01-24 13:58:30|692.18|689.98|694.44|692.24|694.44|692.24|692.18|689.98|0
1643032720000|2022-01-24 13:58:40|695.11|692.91|694.66|692.46|695.11|692.91|694.66|692.46|0
1643032730000|2022-01-24 13:58:50|694.89|692.69|694.21|692.01|694.89|692.69|693.31|691.11|0
1643032740000|2022-01-24 13:59:00|693.99|691.79|696.02|693.82|696.02|693.82|693.99|691.79|0
1643032750000|2022-01-24 13:59:10|696.69|694.49|697.37|695.17|697.37|695.17|696.69|694.49|0
1643032760000|2022-01-24 13:59:20|697.59|695.39|698.72|696.52|698.72|696.52|697.59|695.39|0
1643032770000|2022-01-24 13:59:30|698.95|696.75|698.61|696.41|698.95|696.75|698.5|696.3|0
1643032780000|2022-01-24 13:59:40|698.95|696.75|699.4|697.2|699.4|697.2|698.5|696.3|0
1643032790000|2022-01-24 13:59:50|699.63|697.43|699.85|697.65|700.3|698.1|699.63|697.43|0
1643032800000|2022-01-24 14:00:00|702.56|700.36|704.15|701.95|704.15|701.95|702.56|700.36|0
1643032810000|2022-01-24 14:00:10|703.47|701.27|703.47|701.27|703.47|701.27|702.56|700.36|0
1643032820000|2022-01-24 14:00:20|704.28|702.08|708.17|705.97|708.17|705.97|704.28|702.08|0
1643032830000|2022-01-24 14:00:30|709.52|707.32|706.6|704.4|709.52|707.32|706.6|704.4|0
1643032840000|2022-01-24 14:00:40|706.37|704.17|705.47|703.27|706.37|704.17|705.47|703.27|0
1643032850000|2022-01-24 14:00:50|705.02|702.82|705.47|703.27|705.47|703.27|705.02|702.82|0
1643032860000|2022-01-24 14:01:00|707.27|705.07|709.3|707.1|709.3|707.1|707.27|705.07|0
1643032870000|2022-01-24 14:01:10|708.17|705.97|707.5|705.3|708.17|705.97|707.5|705.3|0
1643032880000|2022-01-24 14:01:20|707.95|705.75|708.06|705.86|708.17|705.97|707.61|705.41|0
1643032890000|2022-01-24 14:01:30|708.51|706.31|708.51|706.31|708.96|706.76|708.06|705.86|0
1643032900000|2022-01-24 14:01:40|708.96|706.76|707.38|705.18|708.96|706.76|707.38|705.18|0
1643032910000|2022-01-24 14:01:50|707.61|705.41|707.38|705.18|708.06|705.86|706.93|704.73|0
1643032920000|2022-01-24 14:02:00|706.48|704.28|706.71|704.51|706.71|704.51|706.25|704.05|0
1643032930000|2022-01-24 14:02:10|706.93|704.73|705.13|702.93|706.93|704.73|705.13|702.93|0
1643032940000|2022-01-24 14:02:20|705.35|703.15|704.45|702.25|705.58|703.38|704.45|702.25|0
1643032950000|2022-01-24 14:02:30|704.23|702.03|704.68|702.48|704.68|702.48|704.23|702.03|0
1643032960000|2022-01-24 14:02:40|705.8|703.6|706.71|704.51|706.71|704.51|705.8|703.6|0
1643032970000|2022-01-24 14:02:50|706.25|704.05|705.35|703.15|706.25|704.05|705.35|703.15|0
1643032980000|2022-01-24 14:03:00|705.58|703.38|705.58|703.38|705.58|703.38|704.68|702.48|0
1643032990000|2022-01-24 14:03:10|705.8|703.6|704.9|702.7|705.8|703.6|704.9|702.7|0
1643033000000|2022-01-24 14:03:20|705.13|702.93|703.77|701.57|705.13|702.93|703.77|701.57|0
1643033010000|2022-01-24 14:03:30|704|701.8|705.35|703.15|705.35|703.15|704|701.8|0
1643033020000|2022-01-24 14:03:40|705.58|703.38|706.37|704.17|706.48|704.28|705.58|703.38|0
1643033030000|2022-01-24 14:03:50|706.25|704.05|706.03|703.83|706.48|704.28|706.03|703.83|0
1643033040000|2022-01-24 14:04:00|705.13|702.93|705.13|702.93|705.13|702.93|704.9|702.7|0
1643033050000|2022-01-24 14:04:10|705.35|703.15|706.71|704.51|706.71|704.51|705.35|703.15|0
1643033060000|2022-01-24 14:04:20|706.6|704.4|708.06|705.86|708.06|705.86|706.6|704.4|0
1643033070000|2022-01-24 14:04:30|708.63|706.43|705.35|703.15|708.63|706.43|705.35|703.15|0
1643033080000|2022-01-24 14:04:40|705.13|702.93|703.77|701.57|705.13|702.93|703.77|701.57|0
1643033090000|2022-01-24 14:04:50|704.23|702.03|704.45|702.25|705.13|702.93|704.23|702.03|0
1643033100000|2022-01-24 14:05:00|704|701.8|704.45|702.25|704.9|702.7|704|701.8|0
1643033120000|2022-01-24 14:05:20|704.12|701.92|703.77|701.57|704.23|702.03|703.77|701.57|0
1643033130000|2022-01-24 14:05:30|704|701.8|704.68|702.48|704.68|702.48|704|701.8|0
1643033140000|2022-01-24 14:05:40|704.9|702.7|705.13|702.93|705.13|702.93|704.9|702.7|0
1643033150000|2022-01-24 14:05:50|704.45|702.25|706.48|704.28|706.48|704.28|704.45|702.25|0
1643033160000|2022-01-24 14:06:00|705.8|703.6|704|701.8|705.8|703.6|704|701.8|0
1643033170000|2022-01-24 14:06:10|704.22|702.02|704.79|702.59|704.9|702.7|704.22|702.02|0
1643033180000|2022-01-24 14:06:20|704.9|702.7|705.8|703.6|705.8|703.6|704.45|702.25|0
1643033190000|2022-01-24 14:06:30|706.48|704.28|706.7|704.5|706.7|704.5|706.03|703.83|0
1643033200000|2022-01-24 14:06:40|706.93|704.73|707.38|705.18|707.38|705.18|706.93|704.73|0
1643033210000|2022-01-24 14:06:50|708.06|705.86|707.38|705.18|708.06|705.86|707.16|704.96|0
1643033220000|2022-01-24 14:07:00|707.83|705.63|710.77|708.57|710.77|708.57|707.83|705.63|0
1643033230000|2022-01-24 14:07:10|710.32|708.12|710.99|708.79|711.67|709.47|710.32|708.12|0
1643033240000|2022-01-24 14:07:20|710.77|708.57|711.22|709.02|711.22|709.02|710.54|708.34|0
1643033250000|2022-01-24 14:07:30|710.54|708.34|710.99|708.79|710.99|708.79|710.54|708.34|0
1643033260000|2022-01-24 14:07:40|711.45|709.25|712.8|710.6|712.8|710.6|711.22|709.02|0
1643033270000|2022-01-24 14:07:50|712.35|710.15|713.93|711.73|713.93|711.73|712.35|710.15|0
1643033280000|2022-01-24 14:08:00|714.05|711.85|713.71|711.51|714.16|711.96|713.71|711.51|0
1643033290000|2022-01-24 14:08:10|713.93|711.73|713.93|711.73|714.16|711.96|713.93|711.73|0
1643033300000|2022-01-24 14:08:20|714.39|712.19|714.39|712.19|714.61|712.41|714.16|711.96|0
1643033310000|2022-01-24 14:08:30|714.61|712.41|715.29|713.09|715.29|713.09|714.61|712.41|0
1643033320000|2022-01-24 14:08:40|715.97|713.77|715.75|713.55|715.97|713.77|715.52|713.32|0
1643033330000|2022-01-24 14:08:50|715.97|713.77|716.02|713.82|716.02|713.82|715.68|713.48|0
1643033340000|2022-01-24 14:09:00|716.13|713.93|717.05|714.85|717.5|715.3|716.13|713.93|0
1643033350000|2022-01-24 14:09:10|716.37|714.17|717.05|714.85|717.27|715.07|716.37|714.17|0
1643033360000|2022-01-24 14:09:20|715.92|713.72|715.69|713.49|715.92|713.72|715.46|713.26|0
1643033370000|2022-01-24 14:09:30|715.24|713.04|715.01|712.81|715.24|713.04|715.01|712.81|0
1643033380000|2022-01-24 14:09:40|714.56|712.36|714.34|712.14|714.56|712.36|714.34|712.14|0
1643033390000|2022-01-24 14:09:50|714.11|711.91|715.46|713.26|715.46|713.26|714.11|711.91|0
1643033400000|2022-01-24 14:10:00|715.69|713.49|716.14|713.94|716.14|713.94|715.69|713.49|0
1643033410000|2022-01-24 14:10:10|716.37|714.17|716.59|714.39|716.59|714.39|716.37|714.17|0
1643033420000|2022-01-24 14:10:20|716.14|713.94|715.01|712.81|716.14|713.94|714.79|712.59|0
1643033430000|2022-01-24 14:10:30|714.56|712.36|713.88|711.68|714.56|712.36|713.43|711.23|0
1643033440000|2022-01-24 14:10:40|713.43|711.23|712.98|710.78|713.43|711.23|712.98|710.78|0
1643033450000|2022-01-24 14:10:50|712.08|709.88|712.76|710.56|712.76|710.56|712.08|709.88|0
1643033460000|2022-01-24 14:11:00|712.53|710.33|712.31|710.11|712.76|710.56|712.31|710.11|0
1643033470000|2022-01-24 14:11:10|712.76|710.56|712.31|710.11|712.76|710.56|712.31|710.11|0
1643033480000|2022-01-24 14:11:20|712.53|710.33|713.88|711.68|713.88|711.68|712.31|710.11|0
1643033490000|2022-01-24 14:11:30|713.66|711.46|713.43|711.23|713.88|711.68|713.43|711.23|0
1643033500000|2022-01-24 14:11:40|712.98|710.78|713.43|711.23|713.43|711.23|712.98|710.78|0
1643033510000|2022-01-24 14:11:50|713.21|711.01|713.43|711.23|713.43|711.23|713.21|711.01|0
1643033520000|2022-01-24 14:12:00|713.32|711.12|713.21|711.01|713.66|711.46|713.21|711.01|0
1643033530000|2022-01-24 14:12:10|712.76|710.56|712.76|710.56|712.76|710.56|712.53|710.33|0
1643033540000|2022-01-24 14:12:20|711.85|709.65|712.98|710.78|712.98|710.78|711.63|709.43|0
1643033550000|2022-01-24 14:12:30|712.53|710.33|712.08|709.88|712.76|710.56|712.08|709.88|0
1643033560000|2022-01-24 14:12:40|711.85|709.65|711.85|709.65|711.85|709.65|711.85|709.65|0
1643033570000|2022-01-24 14:12:50|711.63|709.43|711.85|709.65|711.85|709.65|711.63|709.43|0
1643033580000|2022-01-24 14:13:00|711.63|709.43|711.18|708.98|711.85|709.65|711.18|708.98|0
1643033590000|2022-01-24 14:13:10|710.95|708.75|710.73|708.53|711.4|709.2|710.73|708.53|0
1643033600000|2022-01-24 14:13:20|710.5|708.3|711.4|709.2|711.4|709.2|710.5|708.3|0
1643033610000|2022-01-24 14:13:30|710.95|708.75|710.95|708.75|710.95|708.75|710.73|708.53|0
1643033620000|2022-01-24 14:13:40|710.5|708.3|710.95|708.75|710.95|708.75|710.5|708.3|0
1643033630000|2022-01-24 14:13:50|711.18|708.98|710.95|708.75|711.18|708.98|710.95|708.75|0
1643033640000|2022-01-24 14:14:00|710.73|708.53|709.38|707.18|710.73|708.53|709.38|707.18|0
1643033650000|2022-01-24 14:14:10|708.48|706.28|708.25|706.05|708.48|706.28|708.03|705.83|0
1643033660000|2022-01-24 14:14:20|707.8|705.6|706.9|704.7|707.8|705.6|706.9|704.7|0
1643033670000|2022-01-24 14:14:30|707.13|704.93|706.45|704.25|707.13|704.93|706.45|704.25|0
1643033680000|2022-01-24 14:14:40|706.68|704.48|704.65|702.45|706.68|704.48|704.65|702.45|0
1643033690000|2022-01-24 14:14:50|704.88|702.68|705.1|702.9|705.1|702.9|704.88|702.68|0
1643033700000|2022-01-24 14:15:00|705|702.8|705.1|702.9|705.55|703.35|705|702.8|0
1643033710000|2022-01-24 14:15:10|703.53|701.33|703.98|701.78|703.98|701.78|703.53|701.33|0
1643033720000|2022-01-24 14:15:20|703.53|701.33|702.86|700.66|703.53|701.33|702.63|700.43|0
1643033730000|2022-01-24 14:15:30|701.96|699.76|701.29|699.09|702.18|699.98|701.29|699.09|0
1643033740000|2022-01-24 14:15:40|700.84|698.64|700.84|698.64|701.06|698.86|700.84|698.64|0
1643033750000|2022-01-24 14:15:50|700.73|698.53|700.61|698.41|700.73|698.53|700.61|698.41|0
1643033760000|2022-01-24 14:16:00|700.17|697.97|699.94|697.74|700.17|697.97|699.94|697.74|0
1643033770000|2022-01-24 14:16:10|699.72|697.52|701.29|699.09|701.29|699.09|699.72|697.52|0
1643033780000|2022-01-24 14:16:20|702.63|700.43|703.08|700.88|703.08|700.88|702.63|700.43|0
1643033790000|2022-01-24 14:16:30|702.86|700.66|704.51|702.31|704.51|702.31|702.63|700.43|0
1643033800000|2022-01-24 14:16:40|704.28|702.08|703.16|700.96|704.28|702.08|703.16|700.96|0
1643033810000|2022-01-24 14:16:50|702.94|700.74|702.06|699.86|702.94|700.74|702.06|699.86|0
1643033820000|2022-01-24 14:17:00|702.95|700.75|701.96|699.76|702.95|700.75|701.96|699.76|0
1643033830000|2022-01-24 14:17:10|701.29|699.09|702.41|700.21|702.41|700.21|701.29|699.09|0
1643033840000|2022-01-24 14:17:20|702.86|700.66|703.2|701|703.2|701|702.86|700.66|0
1643033850000|2022-01-24 14:17:30|703.31|701.11|704.21|702.01|704.21|702.01|703.31|701.11|0
1643033860000|2022-01-24 14:17:40|704.89|702.69|703.31|701.11|704.89|702.69|703.31|701.11|0
1643033870000|2022-01-24 14:17:50|703.53|701.33|703.98|701.78|703.98|701.78|703.31|701.11|0
1643033880000|2022-01-24 14:18:00|704.66|702.46|704.44|702.24|704.66|702.46|704.44|702.24|0
1643033890000|2022-01-24 14:18:10|704.66|702.46|703.98|701.78|704.66|702.46|703.98|701.78|0
1643033900000|2022-01-24 14:18:20|703.76|701.56|704.89|702.69|705.11|702.91|703.76|701.56|0
1643033910000|2022-01-24 14:18:30|704.44|702.24|704.43|702.23|704.44|702.24|704.43|702.23|0
1643033920000|2022-01-24 14:18:40|704.89|702.69|704.43|702.23|704.89|702.69|704.43|702.23|0
1643033930000|2022-01-24 14:18:50|704.66|702.46|705.34|703.14|705.34|703.14|704.66|702.46|0
1643033940000|2022-01-24 14:19:00|704.66|702.46|704.66|702.46|704.66|702.46|703.76|701.56|0
1643033950000|2022-01-24 14:19:10|704.89|702.69|704.89|702.69|704.89|702.69|704.21|702.01|0
1643033960000|2022-01-24 14:19:20|705.11|702.91|705.34|703.14|705.56|703.36|705.11|702.91|0
1643033970000|2022-01-24 14:19:30|705.56|703.36|705.56|703.36|705.79|703.59|705.56|703.36|0
1643033980000|2022-01-24 14:19:40|705.34|703.14|705.56|703.36|705.56|703.36|705.34|703.14|0
1643033990000|2022-01-24 14:19:50|705.34|703.14|706.24|704.04|706.69|704.49|705.34|703.14|0
1643034000000|2022-01-24 14:20:00|706.35|704.15|706.01|703.81|706.35|704.15|705.79|703.59|0
1643034010000|2022-01-24 14:20:10|706.58|704.38|706.35|704.15|706.58|704.38|706.35|704.15|0
1643034020000|2022-01-24 14:20:20|707.14|704.94|708.49|706.29|708.49|706.29|707.14|704.94|0
1643034030000|2022-01-24 14:20:30|708.94|706.74|708.72|706.52|708.94|706.74|708.49|706.29|0
1643034040000|2022-01-24 14:20:40|709.17|706.97|709.39|707.19|709.39|707.19|708.94|706.74|0
1643034050000|2022-01-24 14:20:50|709.17|706.97|708.27|706.07|709.17|706.97|708.27|706.07|0
1643034060000|2022-01-24 14:21:00|707.81|705.61|708.94|706.74|708.94|706.74|707.81|705.61|0
1643034070000|2022-01-24 14:21:10|709.39|707.19|710.3|708.1|710.3|708.1|709.39|707.19|0
1643034080000|2022-01-24 14:21:20|710.52|708.32|710.07|707.87|710.52|708.32|710.07|707.87|0
1643034090000|2022-01-24 14:21:30|709.96|707.76|710.3|708.1|710.3|708.1|709.51|707.31|0
1643034100000|2022-01-24 14:21:40|710.07|707.87|708.94|706.74|710.19|707.99|708.94|706.74|0
1643034110000|2022-01-24 14:21:50|709.17|706.97|709.17|706.97|709.17|706.97|708.49|706.29|0
1643034120000|2022-01-24 14:22:00|709.85|707.65|708.72|706.52|709.85|707.65|708.72|706.52|0
1643034130000|2022-01-24 14:22:10|708.27|706.07|708.49|706.29|708.49|706.29|707.81|705.61|0
1643034140000|2022-01-24 14:22:20|708.27|706.07|707.81|705.61|708.27|706.07|707.81|705.61|0
1643034150000|2022-01-24 14:22:30|707.59|705.39|707.59|705.39|707.59|705.39|707.36|705.16|0
1643034160000|2022-01-24 14:22:40|707.36|705.16|709.62|707.42|709.62|707.42|707.36|705.16|0
1643034170000|2022-01-24 14:22:50|710.07|707.87|709.17|706.97|710.64|708.44|709.17|706.97|0
1643034180000|2022-01-24 14:23:00|709.06|706.86|709.17|706.97|709.17|706.97|709.06|706.86|0
1643034190000|2022-01-24 14:23:10|708.94|706.74|708.94|706.74|708.94|706.74|708.27|706.07|0
1643034200000|2022-01-24 14:23:20|709.17|706.97|708.94|706.74|709.17|706.97|708.94|706.74|0
1643034210000|2022-01-24 14:23:30|708.49|706.29|709.17|706.97|709.17|706.97|708.49|706.29|0
1643034220000|2022-01-24 14:23:40|709.62|707.42|709.62|707.42|709.62|707.42|709.62|707.42|0
1643034230000|2022-01-24 14:23:50|710.3|708.1|710.07|707.87|710.3|708.1|709.84|707.64|0
1643034240000|2022-01-24 14:24:00|710.3|708.1|710.3|708.1|710.3|708.1|710.19|707.99|0
1643034250000|2022-01-24 14:24:10|710.07|707.87|710.07|707.87|711.43|709.23|710.07|707.87|0
1643034260000|2022-01-24 14:24:20|710.52|708.32|709.84|707.64|710.52|708.32|709.84|707.64|0
1643034270000|2022-01-24 14:24:30|709.62|707.42|707.59|705.39|709.62|707.42|707.59|705.39|0
1643034280000|2022-01-24 14:24:40|708.27|706.07|708.04|705.84|708.27|706.07|707.81|705.61|0
1643034290000|2022-01-24 14:24:50|707.81|705.61|707.81|705.61|707.81|705.61|707.59|705.39|0
1643034300000|2022-01-24 14:25:00|709.39|707.19|709.62|707.42|709.62|707.42|709.39|707.19|0
1643034310000|2022-01-24 14:25:10|708.04|705.84|707.48|705.28|708.04|705.84|707.36|705.16|0
1643034320000|2022-01-24 14:25:20|707.59|705.39|706.01|703.81|707.59|705.39|706.01|703.81|0
1643034330000|2022-01-24 14:25:30|706.24|704.04|707.36|705.16|707.81|705.61|706.24|704.04|0
1643034340000|2022-01-24 14:25:40|706.91|704.71|707.14|704.94|707.36|705.16|706.91|704.71|0
1643034350000|2022-01-24 14:25:50|707.59|705.39|708.38|706.18|708.49|706.29|707.59|705.39|0
1643034360000|2022-01-24 14:26:00|708.83|706.63|708.72|706.52|708.83|706.63|708.72|706.52|0
1643034370000|2022-01-24 14:26:10|707.14|704.94|706.01|703.81|707.14|704.94|705.78|703.58|0
1643034380000|2022-01-24 14:26:20|706.24|704.04|703.98|701.78|706.24|704.04|703.98|701.78|0
1643034390000|2022-01-24 14:26:30|704.21|702.01|703.76|701.56|704.66|702.46|703.76|701.56|0
1643034400000|2022-01-24 14:26:40|703.53|701.33|703.31|701.11|703.53|701.33|703.08|700.88|0
1643034410000|2022-01-24 14:26:50|703.53|701.33|702.41|700.21|703.53|701.33|702.41|700.21|0
1643034420000|2022-01-24 14:27:00|702.52|700.32|702.41|700.21|702.52|700.32|702.41|700.21|0
1643034430000|2022-01-24 14:27:10|702.52|700.32|702.41|700.21|702.52|700.32|702.41|700.21|0
1643034440000|2022-01-24 14:27:20|702.86|700.66|701.96|699.76|702.86|700.66|701.96|699.76|0
1643034450000|2022-01-24 14:27:30|702.41|700.21|701.96|699.76|702.63|700.43|701.96|699.76|0
1643034460000|2022-01-24 14:27:40|700.95|698.75|699.93|697.73|701.62|699.42|699.93|697.73|0
1643034470000|2022-01-24 14:27:50|699.71|697.51|700.16|697.96|700.16|697.96|699.71|697.51|0
1643034480000|2022-01-24 14:28:00|700.83|698.63|699.93|697.73|700.83|698.63|699.93|697.73|0
1643034490000|2022-01-24 14:28:10|699.71|697.51|701.51|699.31|701.51|699.31|699.71|697.51|0
1643034500000|2022-01-24 14:28:20|701.73|699.53|703.31|701.11|703.31|701.11|701.73|699.53|0
1643034510000|2022-01-24 14:28:30|702.86|700.66|702.63|700.43|702.86|700.66|702.63|700.43|0
1643034520000|2022-01-24 14:28:40|702.41|700.21|701.96|699.76|702.41|700.21|701.28|699.08|0
1643034530000|2022-01-24 14:28:50|702.41|700.21|702.41|700.21|702.41|700.21|701.96|699.76|0
1643034540000|2022-01-24 14:29:00|702.18|699.98|703.87|701.67|703.87|701.67|702.18|699.98|0
1643034550000|2022-01-24 14:29:10|703.76|701.56|705|702.8|705|702.8|703.76|701.56|0
1643034560000|2022-01-24 14:29:20|705.11|702.91|703.65|701.45|705.11|702.91|703.65|701.45|0
1643034570000|2022-01-24 14:29:30|703.53|701.33|703.76|701.56|703.76|701.56|703.53|701.33|0
1643034580000|2022-01-24 14:29:40|704.21|702.01|704.91|702.71|705.13|702.93|704.21|702.01|0
1643034590000|2022-01-24 14:29:50|704.68|702.48|706.37|704.17|706.37|704.17|704.68|702.48|0
1643034600000|2022-01-24 14:30:00|705.13|702.93|709.41|707.21|709.41|707.21|705.13|702.93|0
1643034610000|2022-01-24 14:30:10|712.34|710.14|711.66|709.46|712.34|710.14|710.09|707.89|0
1643034620000|2022-01-24 14:30:20|713.69|711.49|714.6|712.4|714.6|712.4|711.89|709.69|0
1643034630000|2022-01-24 14:30:30|715.27|713.07|714.6|712.4|715.73|713.53|714.6|712.4|0
1643034640000|2022-01-24 14:30:40|715.27|713.07|715.27|713.07|715.27|713.07|714.37|712.17|0
1643034650000|2022-01-24 14:30:50|714.6|712.4|712.11|709.91|714.6|712.4|710.31|708.11|0
1643034660000|2022-01-24 14:31:00|713.24|711.04|706.93|704.73|713.24|711.04|706.93|704.73|0
1643034670000|2022-01-24 14:31:10|707.83|705.63|711.89|709.69|711.89|709.69|707.83|705.63|0
1643034680000|2022-01-24 14:31:20|712.34|710.14|714.04|711.84|714.04|711.84|711.66|709.46|0
1643034690000|2022-01-24 14:31:30|713.02|710.82|712.11|709.91|713.02|710.82|708.73|706.53|0
1643034700000|2022-01-24 14:31:40|711.89|709.69|710.31|708.11|712.34|710.14|710.31|708.11|0
1643034710000|2022-01-24 14:31:50|708.28|706.08|706.71|704.51|708.96|706.76|706.71|704.51|0
1643034720000|2022-01-24 14:32:00|708.51|706.31|708.06|705.86|709.86|707.66|708.06|705.86|0
1643034730000|2022-01-24 14:32:10|705.13|702.93|702.44|700.24|705.13|702.93|701.66|699.46|0
1643034740000|2022-01-24 14:32:20|701.31|699.11|702.44|700.24|705.58|703.38|701.31|699.11|0
1643034750000|2022-01-24 14:32:30|701.99|699.79|701.99|699.79|701.99|699.79|701.76|699.56|0
1643034760000|2022-01-24 14:32:40|701.31|699.11|701.09|698.89|701.99|699.79|700.64|698.44|0
1643034770000|2022-01-24 14:32:50|704.23|702.03|703.56|701.36|704.23|702.03|702.89|700.69|0
1643034780000|2022-01-24 14:33:00|705.81|703.61|703.78|701.58|706.03|703.83|703.56|701.36|0
1643034790000|2022-01-24 14:33:10|705.58|703.38|704.46|702.26|706.26|704.06|704.46|702.26|0
1643034800000|2022-01-24 14:33:20|704.01|701.81|706.48|704.28|706.48|704.28|703.11|700.91|0
1643034810000|2022-01-24 14:33:30|707.61|705.41|707.61|705.41|708.28|706.08|706.93|704.73|0
1643034820000|2022-01-24 14:33:40|707.83|705.63|706.93|704.73|707.83|705.63|706.93|704.73|0
1643034830000|2022-01-24 14:33:50|705.47|703.27|703.78|701.58|705.81|703.61|703.78|701.58|0
1643034840000|2022-01-24 14:34:00|703.11|700.91|707.38|705.18|707.38|705.18|703.11|700.91|0
1643034850000|2022-01-24 14:34:10|707.83|705.63|707.38|705.18|710.76|708.56|707.38|705.18|0
1643034860000|2022-01-24 14:34:20|706.03|703.83|708.06|705.86|708.06|705.86|706.03|703.83|0
1643034870000|2022-01-24 14:34:30|708.28|706.08|708.06|705.86|708.28|706.08|707.83|705.63|0
1643034880000|2022-01-24 14:34:40|705.58|703.38|702.89|700.69|705.58|703.38|702.89|700.69|0
1643034890000|2022-01-24 14:34:50|703.56|701.36|704.01|701.81|704.23|702.03|703.56|701.36|0
1643034900000|2022-01-24 14:35:00|706.48|704.28|700.64|698.44|706.48|704.28|700.64|698.44|0
1643034910000|2022-01-24 14:35:10|699.97|697.77|702.06|699.86|702.06|699.86|698.92|696.72|0
1643034920000|2022-01-24 14:35:20|699.25|697.05|696.53|694.33|699.25|697.05|696.53|694.33|0
1643034930000|2022-01-24 14:35:30|696.98|694.78|698.36|696.16|699.94|697.74|696.98|694.78|0
1643034940000|2022-01-24 14:35:40|696.78|694.58|699.94|697.74|699.94|697.74|696.67|694.47|0
1643034950000|2022-01-24 14:35:50|700.16|697.96|701.41|699.21|701.41|699.21|700.16|697.96|0
1643034960000|2022-01-24 14:36:00|704.46|702.26|706.27|704.07|706.27|704.07|704.46|702.26|0
1643034970000|2022-01-24 14:36:10|704.23|702.03|704.01|701.81|706.04|703.84|703.55|701.35|0
1643034980000|2022-01-24 14:36:20|702.32|700.12|701.97|699.77|702.88|700.68|701.97|699.77|0
1643034990000|2022-01-24 14:36:30|703.55|701.35|706.5|704.3|706.5|704.3|703.55|701.35|0
1643035000000|2022-01-24 14:36:40|706.72|704.52|707.63|705.43|708.08|705.88|706.72|704.52|0
1643035010000|2022-01-24 14:36:50|708.99|706.79|701.97|699.77|708.99|706.79|701.97|699.77|0
1643035020000|2022-01-24 14:37:00|700.84|698.64|699.94|697.74|702.2|700|699.94|697.74|0
1643035030000|2022-01-24 14:37:10|700.62|698.42|703.78|701.58|703.78|701.58|700.62|698.42|0
1643035040000|2022-01-24 14:37:20|702.88|700.68|699.71|697.51|702.88|700.68|699.71|697.51|0
1643035050000|2022-01-24 14:37:30|702.2|700|704.23|702.03|704.23|702.03|701.75|699.55|0
1643035060000|2022-01-24 14:37:40|705.14|702.94|705.14|702.94|705.94|703.74|705.14|702.94|0
1643035070000|2022-01-24 14:37:50|703.55|701.35|704.46|702.26|704.46|702.26|703.55|701.35|0
1643035080000|2022-01-24 14:38:00|706.27|704.07|707.18|704.98|707.86|705.66|706.27|704.07|0
1643035090000|2022-01-24 14:38:10|708.08|705.88|704.23|702.03|708.08|705.88|704.23|702.03|0
1643035100000|2022-01-24 14:38:20|703.1|700.9|701.52|699.32|703.1|700.9|701.52|699.32|0
1643035110000|2022-01-24 14:38:30|698.58|696.38|697.23|695.03|699.94|697.74|697.23|695.03|0
1643035120000|2022-01-24 14:38:40|699.26|697.06|699.38|697.18|700.05|697.85|699.26|697.06|0
1643035130000|2022-01-24 14:38:50|697.57|695.37|696.1|693.9|698.36|696.16|696.1|693.9|0
1643035140000|2022-01-24 14:39:00|697.45|695.25|700.05|697.85|700.05|697.85|696.33|694.13|0
1643035150000|2022-01-24 14:39:10|697.91|695.71|694.75|692.55|700.05|697.85|694.75|692.55|0
1643035160000|2022-01-24 14:39:20|693.4|691.2|694.52|692.32|694.75|692.55|693.4|691.2|0
1643035170000|2022-01-24 14:39:30|693.06|690.86|693.17|690.97|693.17|690.97|692.72|690.52|0
1643035180000|2022-01-24 14:39:40|694.07|691.87|695.2|693|695.42|693.22|694.07|691.87|0
1643035190000|2022-01-24 14:39:50|694.97|692.77|696.78|694.58|696.78|694.58|694.97|692.77|0
1643035200000|2022-01-24 14:40:00|696.33|694.13|698.13|695.93|699.26|697.06|695.88|693.68|0
1643035210000|2022-01-24 14:40:10|695.32|693.12|694.64|692.44|696.89|694.69|694.64|692.44|0
1643035220000|2022-01-24 14:40:20|693.97|691.77|693.3|691.1|693.97|691.77|692.85|690.65|0
1643035230000|2022-01-24 14:40:30|691.95|689.75|691.95|689.75|692.17|689.97|691.95|689.75|0
1643035240000|2022-01-24 14:40:40|691.5|689.3|694.19|691.99|694.19|691.99|691.5|689.3|0
1643035250000|2022-01-24 14:40:50|696.22|694.02|697.79|695.59|697.79|695.59|695.99|693.79|0
1643035260000|2022-01-24 14:41:00|697.57|695.37|700.27|698.07|701.63|699.43|697.57|695.37|0
1643035270000|2022-01-24 14:41:10|702.53|700.33|699.6|697.4|703.2|701|699.6|697.4|0
1643035280000|2022-01-24 14:41:20|699.15|696.95|697.57|695.37|699.15|696.95|697.57|695.37|0
1643035290000|2022-01-24 14:41:30|699.71|697.51|700.5|698.3|700.5|698.3|699.71|697.51|0
1643035300000|2022-01-24 14:41:40|698.92|696.72|699.6|697.4|699.6|697.4|698.92|696.72|0
1643035310000|2022-01-24 14:41:50|700.27|698.07|699.37|697.17|700.27|698.07|699.37|697.17|0
1643035320000|2022-01-24 14:42:00|698.69|696.49|697.57|695.37|698.69|696.49|697.57|695.37|0
1643035330000|2022-01-24 14:42:10|700.95|698.75|700.05|697.85|700.95|698.75|698.92|696.72|0
1643035340000|2022-01-24 14:42:20|699.82|697.62|698.69|696.49|699.82|697.62|698.02|695.82|0
1643035350000|2022-01-24 14:42:30|698.02|695.82|703.63|699.67|703.63|699.67|698.02|695.82|0
1643035360000|2022-01-24 14:42:40|704.76|700.8|705.89|701.93|705.89|701.93|704.76|700.8|0
1643035370000|2022-01-24 14:42:50|704.08|700.12|704.76|700.8|704.76|700.8|702.5|698.54|0
1643035380000|2022-01-24 14:43:00|704.99|701.03|703.63|699.67|704.99|701.03|703.63|699.67|0
1643035390000|2022-01-24 14:43:10|703.07|699.11|705.66|701.7|705.66|701.7|703.07|699.11|0
1643035400000|2022-01-24 14:43:20|705.44|701.48|707.7|703.74|707.7|703.74|704.99|701.03|0
1643035410000|2022-01-24 14:43:30|708.04|704.08|709.96|706|709.96|706|707.92|703.96|0
1643035420000|2022-01-24 14:43:40|710.19|706.23|712.45|708.49|712.45|708.49|710.19|706.23|0
1643035430000|2022-01-24 14:43:50|712.68|708.72|714.94|710.98|714.94|710.98|712.68|708.72|0
1643035440000|2022-01-24 14:44:00|714.04|710.08|714.04|710.08|714.04|710.08|714.04|710.08|0
1643035450000|2022-01-24 14:44:10|714.49|710.53|716.76|712.8|716.76|712.8|714.49|710.53|0
1643035460000|2022-01-24 14:44:20|718.35|714.39|718.8|714.84|718.8|714.84|718.35|714.39|0
1643035470000|2022-01-24 14:44:30|717.79|713.83|716.99|713.03|717.79|713.83|715.85|711.89|0
1643035480000|2022-01-24 14:44:40|717.67|713.71|719.26|715.3|719.48|715.52|717.67|713.71|0
1643035490000|2022-01-24 14:44:50|719.15|715.19|718.35|714.39|719.26|715.3|718.35|714.39|0
1643035500000|2022-01-24 14:45:00|718.12|714.16|720.74|716.78|720.74|716.78|718.12|714.16|0
1643035510000|2022-01-24 14:45:10|721.99|718.03|724.72|720.76|724.72|720.76|721.88|717.92|0
1643035520000|2022-01-24 14:45:20|723.81|719.85|722.93|720.73|723.84|721.64|722.93|719.62|0
1643035530000|2022-01-24 14:45:30|723.15|720.95|722.02|719.82|723.38|721.18|722.02|719.82|0
1643035540000|2022-01-24 14:45:40|719.51|717.31|720.65|718.45|720.65|718.45|718.6|716.4|0
1643035550000|2022-01-24 14:45:50|721.79|719.59|720.42|718.22|721.79|719.59|720.42|718.22|0
1643035560000|2022-01-24 14:46:00|721.77|719.57|719.5|717.3|721.88|719.68|719.5|717.3|0
1643035570000|2022-01-24 14:46:10|718.14|715.94|716.33|714.13|718.14|715.94|715.88|713.68|0
1643035580000|2022-01-24 14:46:20|713.28|711.08|713.16|710.96|714.52|712.32|713.16|710.96|0
1643035590000|2022-01-24 14:46:30|713.39|711.19|715.88|713.68|715.88|713.68|713.39|711.19|0
1643035600000|2022-01-24 14:46:40|715.2|713|712.94|710.74|716.1|713.9|712.94|710.74|0
1643035610000|2022-01-24 14:46:50|713.39|711.19|714.29|712.09|714.29|712.09|712.71|710.51|0
1643035620000|2022-01-24 14:47:00|716.56|714.36|718.14|715.94|718.14|715.94|716.56|714.36|0
1643035630000|2022-01-24 14:47:10|717.69|715.49|719.5|717.3|719.5|717.3|717.69|715.49|0
1643035640000|2022-01-24 14:47:20|719.27|717.07|720.63|718.43|720.63|718.43|719.27|717.07|0
1643035650000|2022-01-24 14:47:30|719.95|717.75|719.73|717.53|719.95|717.75|718.37|716.17|0
1643035660000|2022-01-24 14:47:40|720.18|717.98|719.73|717.53|720.18|717.98|719.73|717.53|0
1643035670000|2022-01-24 14:47:50|719.84|717.64|717.69|715.49|719.84|717.64|717.69|715.49|0
1643035680000|2022-01-24 14:48:00|716.78|714.58|718.82|716.62|719.05|716.85|716.78|714.58|0
1643035690000|2022-01-24 14:48:10|719.27|717.07|720.18|717.98|720.18|717.98|719.16|716.96|0
1643035700000|2022-01-24 14:48:20|719.5|717.3|719.95|717.75|719.95|717.75|719.5|717.3|0
1643035710000|2022-01-24 14:48:30|719.73|717.53|719.5|717.3|719.73|717.53|718.14|715.94|0
1643035720000|2022-01-24 14:48:40|719.05|716.85|718.82|716.62|720.63|718.43|718.82|716.62|0
1643035730000|2022-01-24 14:48:50|718.59|716.39|718.14|715.94|720.18|717.98|718.14|715.94|0
1643035740000|2022-01-24 14:49:00|718.37|716.17|719.16|716.96|720.18|717.98|718.37|716.17|0
1643035750000|2022-01-24 14:49:10|716.33|714.13|718.71|716.51|718.71|716.51|716.33|714.13|0
1643035760000|2022-01-24 14:49:20|719.5|717.3|721.31|719.11|721.31|719.11|719.5|717.3|0
1643035770000|2022-01-24 14:49:30|721.99|719.79|722.9|720.7|722.9|720.7|721.76|719.56|0
1643035780000|2022-01-24 14:49:40|721.31|719.11|719.5|717.3|721.31|719.11|719.5|717.3|0
1643035790000|2022-01-24 14:49:50|720.86|718.66|721.76|719.56|722.22|720.02|720.86|718.66|0
1643035800000|2022-01-24 14:50:00|721.54|719.34|722.9|720.7|722.9|720.7|721.54|719.34|0
1643035810000|2022-01-24 14:50:10|724.94|722.74|726.08|723.88|726.08|723.88|724.94|722.74|0
1643035820000|2022-01-24 14:50:20|724.49|722.29|724.26|722.06|724.94|722.74|724.26|722.06|0
1643035830000|2022-01-24 14:50:30|724.03|721.83|722.9|720.7|724.03|721.83|722.9|720.7|0
1643035840000|2022-01-24 14:50:40|725.17|722.97|724.49|722.29|725.17|722.97|724.15|721.95|0
1643035850000|2022-01-24 14:50:50|723.35|721.15|723.81|721.61|723.81|721.61|722.67|720.47|0
1643035860000|2022-01-24 14:51:00|724.49|722.29|724.03|721.83|724.49|722.29|723.58|721.38|0
1643035870000|2022-01-24 14:51:10|725.85|723.65|729.03|726.83|729.03|726.83|725.85|723.65|0
1643035880000|2022-01-24 14:51:20|728.58|726.38|733.13|730.93|733.13|730.93|728.12|725.92|0
1643035890000|2022-01-24 14:51:30|733.81|731.61|735.18|732.98|735.18|732.98|733.81|731.61|0
1643035900000|2022-01-24 14:51:40|734.27|732.07|731.76|729.56|734.27|732.07|731.76|729.56|0
1643035910000|2022-01-24 14:51:50|732.9|730.7|733.81|731.61|733.81|731.61|732.45|730.25|0
1643035920000|2022-01-24 14:52:00|732.9|730.7|731.54|729.34|732.9|730.7|731.54|729.34|0
1643035930000|2022-01-24 14:52:10|732.67|730.47|732.45|730.25|733.36|731.16|732.45|730.25|0
1643035940000|2022-01-24 14:52:20|729.83|727.63|730.63|728.43|731.31|729.11|729.83|727.63|0
1643035950000|2022-01-24 14:52:30|731.08|728.88|730.85|728.65|731.08|728.88|730.63|728.43|0
1643035960000|2022-01-24 14:52:40|731.08|728.88|729.26|727.06|731.08|728.88|728.47|726.27|0
1643035970000|2022-01-24 14:52:50|729.36|727.16|731.38|729.18|732.06|729.86|729.25|727.05|0
1643035980000|2022-01-24 14:53:00|730.93|728.73|730.03|727.83|730.93|728.73|729.8|727.6|0
1643035990000|2022-01-24 14:53:10|731.16|728.96|730.03|727.83|731.16|728.96|729.8|727.6|0
1643036000000|2022-01-24 14:53:20|731.16|728.96|728|725.8|731.16|728.96|727.33|725.13|0
1643036010000|2022-01-24 14:53:30|728.23|726.03|729.02|726.82|729.02|726.82|728.23|726.03|0
1643036020000|2022-01-24 14:53:40|728.68|726.48|729.24|727.04|729.24|727.04|728|725.8|0
1643036030000|2022-01-24 14:53:50|728.45|726.25|725.71|723.51|728.45|726.25|725.71|723.51|0
1643036040000|2022-01-24 14:54:00|724.12|721.92|724.8|722.6|725.37|723.17|724.12|721.92|0
1643036050000|2022-01-24 14:54:10|723.22|721.02|721.19|718.99|723.22|721.02|721.19|718.99|0
1643036060000|2022-01-24 14:54:20|720.06|717.86|720.51|718.31|720.51|718.31|720.06|717.86|0
1643036070000|2022-01-24 14:54:30|720.74|718.54|722.77|720.57|722.77|720.57|720.28|718.08|0
1643036080000|2022-01-24 14:54:40|723.67|721.47|725.71|723.51|725.71|723.51|723.67|721.47|0
1643036090000|2022-01-24 14:54:50|725.03|722.83|725.25|723.05|726.16|723.96|725.03|722.83|0
1643036100000|2022-01-24 14:55:00|725.93|723.73|724.24|722.04|727.29|725.09|724.24|722.04|0
1643036110000|2022-01-24 14:55:10|724.35|722.15|726.16|723.96|726.16|723.96|724.35|722.15|0
1643036120000|2022-01-24 14:55:20|725.03|722.83|721.19|718.99|725.03|722.83|721.19|718.99|0
1643036130000|2022-01-24 14:55:30|720.88|718.68|719.31|717.11|720.88|718.68|718.86|716.66|0
1643036140000|2022-01-24 14:55:40|718.41|716.21|716.72|714.52|718.41|716.21|716.38|714.18|0
1643036150000|2022-01-24 14:55:50|717.84|715.64|718.52|716.32|718.52|716.32|716.94|714.74|0
1643036160000|2022-01-24 14:56:00|716.04|713.84|716.26|714.06|716.26|714.06|715.36|713.16|0
1643036170000|2022-01-24 14:56:10|714.46|712.26|713.79|711.59|714.46|712.26|713.79|711.59|0
1643036180000|2022-01-24 14:56:20|713.11|710.91|716.26|714.06|716.26|714.06|713.11|710.91|0
1643036190000|2022-01-24 14:56:30|716.04|713.84|717.39|715.19|717.39|715.19|715.81|713.61|0
1643036200000|2022-01-24 14:56:40|717.17|714.97|719.42|717.22|719.65|717.45|717.17|714.97|0
1643036210000|2022-01-24 14:56:50|719.2|717|720.32|718.12|720.32|718.12|719.2|717|0
1643036220000|2022-01-24 14:57:00|720.1|717.9|722.36|720.16|722.36|720.16|720.1|717.9|0
1643036230000|2022-01-24 14:57:10|723.71|721.51|724.62|722.42|725.75|723.55|723.71|721.51|0
1643036240000|2022-01-24 14:57:20|725.19|722.99|726.88|724.68|726.88|724.68|725.19|722.99|0
1643036250000|2022-01-24 14:57:30|726.77|724.57|726.54|724.34|726.77|724.57|724.51|722.31|0
1643036260000|2022-01-24 14:57:40|726.09|723.89|724.16|721.96|726.09|723.89|724.16|721.96|0
1643036270000|2022-01-24 14:57:50|725.3|723.1|725.3|723.1|725.97|723.77|725.3|723.1|0
1643036280000|2022-01-24 14:58:00|725.19|722.99|725.41|723.21|725.75|723.55|725.19|722.99|0
1643036290000|2022-01-24 14:58:10|725.07|722.87|727.11|724.91|727.11|724.91|725.07|722.87|0
1643036300000|2022-01-24 14:58:20|725.53|723.33|723.95|721.75|725.53|723.33|723.72|721.52|0
1643036310000|2022-01-24 14:58:30|724.17|721.97|726.88|724.68|726.88|724.68|724.17|721.97|0
1643036320000|2022-01-24 14:58:40|727.79|725.59|730.28|728.08|730.28|728.08|727.79|725.59|0
1643036330000|2022-01-24 14:58:50|729.72|727.52|730.62|728.42|730.62|728.42|729.6|727.4|0
1643036340000|2022-01-24 14:59:00|730.96|728.76|731.41|729.21|731.63|729.43|730.5|728.3|0
1643036350000|2022-01-24 14:59:10|731.18|728.98|728.47|726.27|731.18|728.98|728.47|726.27|0
1643036360000|2022-01-24 14:59:20|730.28|728.08|728.47|726.27|730.28|728.08|727.79|725.59|0
1643036370000|2022-01-24 14:59:30|728.69|726.49|727.79|725.59|728.69|726.49|727.79|725.59|0
1643036380000|2022-01-24 14:59:40|727.56|725.36|728.69|726.49|728.92|726.72|727.56|725.36|0
1643036390000|2022-01-24 14:59:50|728.47|726.27|730.96|728.76|730.96|728.76|728.47|726.27|0
1643036400000|2022-01-24 15:00:00|732.31|730.11|731.41|729.21|732.31|730.11|730.5|728.3|0
1643036410000|2022-01-24 15:00:10|731.18|728.98|729.14|726.94|731.18|728.98|729.14|726.94|0
1643036420000|2022-01-24 15:00:20|727.79|725.59|728.47|726.27|729.37|727.17|727.79|725.59|0
1643036430000|2022-01-24 15:00:30|727.34|725.14|726.74|724.54|727.79|725.59|725.53|723.33|0
1643036440000|2022-01-24 15:00:40|725.17|722.97|723.6|721.4|725.73|723.53|723.6|721.4|0
1643036450000|2022-01-24 15:00:50|726.29|724.09|728.53|726.33|728.53|726.33|726.29|724.09|0
1643036460000|2022-01-24 15:01:00|729.32|727.12|732.02|729.82|732.02|729.82|729.1|726.9|0
1643036470000|2022-01-24 15:01:10|731.91|729.71|729.55|727.35|731.91|729.71|729.55|727.35|0
1643036480000|2022-01-24 15:01:20|729.66|727.46|728.08|725.88|729.66|727.46|728.08|725.88|0
1643036490000|2022-01-24 15:01:30|729.88|727.68|728.53|726.33|729.88|727.68|727.19|724.99|0
1643036500000|2022-01-24 15:01:40|729.88|727.68|731.23|729.03|731.23|729.03|729.88|727.68|0
1643036510000|2022-01-24 15:01:50|730.78|728.58|729.43|727.23|730.78|728.58|728.98|726.78|0
1643036520000|2022-01-24 15:02:00|730.56|728.36|731.01|728.81|731.01|728.81|729.66|727.46|0
1643036530000|2022-01-24 15:02:10|732.47|730.27|732.81|730.61|732.81|730.61|732.13|729.93|0
1643036540000|2022-01-24 15:02:20|734.16|731.96|731.91|729.71|734.16|731.96|731.91|729.71|0
1643036550000|2022-01-24 15:02:30|730.56|728.36|731.46|729.26|732.81|730.61|730.56|728.36|0
1643036560000|2022-01-24 15:02:40|731.68|729.48|731.46|729.26|731.68|729.48|730.56|728.36|0
1643036570000|2022-01-24 15:02:50|732.13|729.93|733.48|731.28|733.48|731.28|732.13|729.93|0
1643036580000|2022-01-24 15:03:00|734.16|731.96|735.06|732.86|735.06|732.86|734.16|731.96|0
1643036590000|2022-01-24 15:03:10|734.61|732.41|737.31|735.11|737.31|735.11|734.61|732.41|0
1643036600000|2022-01-24 15:03:20|737.76|735.56|737.54|735.34|738.44|736.24|737.54|735.34|0
1643036610000|2022-01-24 15:03:30|739.34|737.14|739.79|737.59|741.04|738.84|739.34|737.14|0
1643036620000|2022-01-24 15:03:40|739.12|736.92|734.83|732.63|739.12|736.92|734.83|732.63|0
1643036630000|2022-01-24 15:03:50|736.86|734.66|736.41|734.21|736.86|734.66|736.18|733.98|0
1643036640000|2022-01-24 15:04:00|737.76|735.56|736.41|734.21|737.76|735.56|735.96|733.76|0
1643036650000|2022-01-24 15:04:10|736.18|733.98|737.99|735.79|737.99|735.79|736.18|733.98|0
1643036660000|2022-01-24 15:04:20|738.21|736.01|739.57|737.37|739.57|737.37|738.21|736.01|0
1643036670000|2022-01-24 15:04:30|739.34|737.14|739.79|737.59|739.79|737.59|739.12|736.92|0
1643036680000|2022-01-24 15:04:40|741.42|739.22|743.22|741.02|743.67|741.47|741.42|739.22|0
1643036690000|2022-01-24 15:04:50|741.83|739.63|741.94|739.74|742.5|740.3|741.83|739.63|0
1643036700000|2022-01-24 15:05:00|742.5|740.3|742.95|740.75|742.95|740.75|741.15|738.95|0
1643036710000|2022-01-24 15:05:10|743.41|741.21|744.09|741.89|744.76|742.56|743.41|741.21|0
1643036720000|2022-01-24 15:05:20|744.54|742.34|745.11|742.91|745.11|742.91|743.86|741.66|0
1643036730000|2022-01-24 15:05:30|744.09|741.89|744.97|741.01|744.97|742.56|744.09|741.01|0
1643036740000|2022-01-24 15:05:40|742.93|738.97|744.06|740.1|744.06|740.1|742.93|738.97|0
1643036750000|2022-01-24 15:05:50|742.05|739.85|739.79|737.59|743.63|741.43|739.79|737.59|0
1643036760000|2022-01-24 15:06:00|741.15|738.95|738.33|736.13|741.15|738.95|738.33|736.13|0
1643036770000|2022-01-24 15:06:10|739.12|736.92|737.54|735.34|739.12|736.92|737.54|735.34|0
1643036780000|2022-01-24 15:06:20|737.76|735.56|740.92|738.72|740.92|738.72|737.76|735.56|0
1643036790000|2022-01-24 15:06:30|740.7|738.5|742.05|739.85|742.05|739.85|740.7|738.5|0
1643036800000|2022-01-24 15:06:40|741.6|739.4|742.28|740.08|742.28|740.08|741.6|739.4|0
1643036810000|2022-01-24 15:06:50|741.6|739.4|742.05|739.85|742.95|740.75|741.6|739.4|0
1643036820000|2022-01-24 15:07:00|740.24|738.04|738.44|736.24|740.7|738.5|737.99|735.79|0
1643036830000|2022-01-24 15:07:10|740.24|738.04|742.5|740.3|742.5|740.3|740.24|738.04|0
1643036840000|2022-01-24 15:07:20|741.15|738.95|740.47|738.27|741.15|738.95|739.57|737.37|0
1643036850000|2022-01-24 15:07:30|741.6|739.4|741.37|739.17|741.82|739.62|741.37|739.17|0
1643036860000|2022-01-24 15:07:40|741.6|739.4|741.37|739.17|741.6|739.4|741.37|739.17|0
1643036870000|2022-01-24 15:07:50|741.82|739.62|741.15|738.95|741.82|739.62|741.15|738.95|0
1643036880000|2022-01-24 15:08:00|739.11|736.91|740.69|738.49|741.15|738.95|739.11|736.91|0
1643036890000|2022-01-24 15:08:10|740.92|738.72|742.28|740.08|742.28|740.08|740.92|738.72|0
1643036900000|2022-01-24 15:08:20|743.86|741.66|743.3|741.1|744.54|742.34|743.3|741.1|0
1643036910000|2022-01-24 15:08:30|743.86|741.66|744.31|742.11|744.54|742.34|743.41|741.21|0
1643036920000|2022-01-24 15:08:40|743.86|741.66|744.76|742.56|744.76|742.56|743.41|741.21|0
1643036930000|2022-01-24 15:08:50|745.67|743.47|746.57|744.37|746.57|744.37|745.67|743.47|0
1643036940000|2022-01-24 15:09:00|747.03|744.83|746.12|743.92|747.03|744.83|746.12|743.92|0
1643036950000|2022-01-24 15:09:10|744.54|742.34|745.67|743.47|745.67|743.47|744.54|742.34|0
1643036960000|2022-01-24 15:09:20|746.8|744.6|747.25|745.05|747.25|745.05|746.57|744.37|0
1643036970000|2022-01-24 15:09:30|747.37|745.17|753.27|751.07|753.27|751.07|746.35|744.15|0
1643036980000|2022-01-24 15:09:40|752.69|750.49|754.06|751.86|754.28|752.08|752.69|750.49|0
1643036990000|2022-01-24 15:09:50|753.04|750.84|755.39|751.43|755.39|751.43|753.04|750.84|0
1643037000000|2022-01-24 15:10:00|755.62|751.66|759.71|755.75|759.71|755.75|755.62|751.66|0
1643037010000|2022-01-24 15:10:10|759.48|755.52|761.08|757.12|761.08|757.12|758.57|754.61|0
1643037020000|2022-01-24 15:10:20|760.17|756.21|758.57|754.61|760.17|756.21|758.57|754.61|0
1643037030000|2022-01-24 15:10:30|759.25|755.29|759.18|756.98|759.25|756.98|757.01|754.16|0
1643037040000|2022-01-24 15:10:40|758.27|756.07|759.29|757.09|759.29|757.09|758.27|756.07|0
1643037050000|2022-01-24 15:10:50|760.2|758|760.2|758|760.2|758|758.83|756.63|0
1643037060000|2022-01-24 15:11:00|760.65|758.45|759.51|757.31|760.65|758.45|758.83|756.63|0
1643037070000|2022-01-24 15:11:10|760.42|758.22|763.05|760.85|763.05|760.85|760.42|758.22|0
1643037080000|2022-01-24 15:11:20|762.93|760.73|762.25|760.05|763.61|761.41|762.25|760.05|0
1643037090000|2022-01-24 15:11:30|760.42|758.22|758.15|755.95|760.42|758.22|758.15|755.95|0
1643037100000|2022-01-24 15:11:40|757.69|755.49|755.87|753.67|759.4|757.2|755.87|753.67|0
1643037110000|2022-01-24 15:11:50|755.08|752.88|755.97|753.77|755.97|753.77|753.72|751.52|0
1643037120000|2022-01-24 15:12:00|758.91|756.71|757.1|754.9|758.91|756.71|757.1|754.9|0
1643037130000|2022-01-24 15:12:10|755.97|753.77|753.07|750.87|755.97|753.77|752.36|750.16|0
1643037140000|2022-01-24 15:12:20|752.84|750.64|753.29|751.09|753.29|751.09|752.39|750.19|0
1643037150000|2022-01-24 15:12:30|753.07|750.87|752.39|750.19|754.19|751.99|752.39|750.19|0
1643037160000|2022-01-24 15:12:40|752.84|750.64|751.27|749.07|753.52|751.32|751.27|749.07|0
1643037170000|2022-01-24 15:12:50|752.62|750.42|755.09|752.89|755.09|752.89|752.62|750.42|0
1643037180000|2022-01-24 15:13:00|755.99|753.79|751.23|749.03|755.99|753.79|751.23|749.03|0
1643037190000|2022-01-24 15:13:10|751.08|748.88|751.98|749.78|751.98|749.78|749.04|746.84|0
1643037200000|2022-01-24 15:13:20|750.17|747.97|751.3|749.1|751.76|749.56|750.17|747.97|0
1643037210000|2022-01-24 15:13:30|750.85|748.65|750.63|748.43|750.85|748.65|749.95|747.75|0
1643037220000|2022-01-24 15:13:40|750.4|748.2|750.63|748.43|750.63|748.43|750.06|747.86|0
1643037230000|2022-01-24 15:13:50|749.16|746.96|749.72|747.52|750.06|747.86|749.16|746.96|0
1643037240000|2022-01-24 15:14:00|749.5|747.3|751.3|749.1|751.3|749.1|749.04|746.84|0
1643037250000|2022-01-24 15:14:10|752.43|750.23|751.76|749.56|752.66|750.46|751.76|749.56|0
1643037260000|2022-01-24 15:14:20|751.3|749.1|746.79|744.59|751.3|749.1|746.79|744.59|0
1643037270000|2022-01-24 15:14:30|744.87|742.67|745.66|743.46|746.11|743.91|744.87|742.67|0
1643037280000|2022-01-24 15:14:40|745.21|743.01|747.46|745.26|748.14|745.94|745.21|743.01|0
1643037290000|2022-01-24 15:14:50|747.91|745.71|747.22|744.14|747.91|745.71|747.22|744.14|0
1643037300000|2022-01-24 15:15:00|746.55|743.47|745.42|742.34|746.55|743.47|744.74|741.66|0
1643037310000|2022-01-24 15:15:10|747.22|744.14|750.39|747.31|750.84|747.76|747.22|744.14|0
1643037320000|2022-01-24 15:15:20|751.74|748.66|753.55|750.47|753.55|750.47|751.52|748.44|0
1643037330000|2022-01-24 15:15:30|752.2|749.12|753.1|750.02|753.1|750.02|751.97|748.89|0
1643037340000|2022-01-24 15:15:40|752.87|749.79|754.46|751.38|754.68|751.6|752.87|749.79|0
1643037350000|2022-01-24 15:15:50|756.95|753.87|756.72|753.64|756.95|753.87|756.5|753.42|0
1643037360000|2022-01-24 15:16:00|757.4|754.32|757.86|754.78|758.08|755|757.4|754.32|0
1643037370000|2022-01-24 15:16:10|757.4|754.32|755.03|751.95|757.4|754.32|754.91|751.83|0
1643037380000|2022-01-24 15:16:20|756.27|753.19|756.5|753.42|756.95|753.87|756.27|753.19|0
1643037390000|2022-01-24 15:16:30|757.63|754.55|756.5|753.42|758.31|755.23|756.5|753.42|0
1643037400000|2022-01-24 15:16:40|756.95|753.87|754.8|751.72|756.95|753.87|754.8|751.72|0
1643037410000|2022-01-24 15:16:50|753.67|750.59|751.74|748.66|753.67|750.59|751.74|748.66|0
1643037420000|2022-01-24 15:17:00|752.87|749.79|750.84|747.76|753.1|750.02|750.84|747.76|0
1643037430000|2022-01-24 15:17:10|749.93|746.85|754|750.92|754|750.92|749.93|746.85|0
1643037440000|2022-01-24 15:17:20|754.23|751.15|755.36|752.28|755.36|752.28|754.23|751.15|0
1643037450000|2022-01-24 15:17:30|752.87|749.79|754.91|751.83|754.91|751.83|752.87|749.79|0
1643037460000|2022-01-24 15:17:40|753.78|750.7|755.14|752.06|755.14|752.06|753.78|750.7|0
1643037470000|2022-01-24 15:17:50|754.91|751.83|755.59|752.51|755.82|752.74|753.78|750.7|0
1643037480000|2022-01-24 15:18:00|755.82|752.74|755.48|752.4|756.95|753.87|755.48|752.4|0
1643037490000|2022-01-24 15:18:10|755.14|752.06|756.27|753.19|756.27|753.19|755.14|752.06|0
1643037500000|2022-01-24 15:18:20|755.82|752.74|757.29|754.21|757.29|754.21|755.82|752.74|0
1643037510000|2022-01-24 15:18:30|756.27|753.19|754.68|751.6|756.39|753.31|754.68|751.6|0
1643037520000|2022-01-24 15:18:40|755.48|752.4|756.16|753.08|757.18|754.1|755.48|752.4|0
1643037530000|2022-01-24 15:18:50|757.52|754.44|757.18|754.1|757.52|754.44|755.71|752.63|0
1643037540000|2022-01-24 15:19:00|757.52|754.44|756.84|753.76|757.52|754.44|756.27|753.19|0
1643037550000|2022-01-24 15:19:10|756.27|753.19|758.08|755|758.08|755|756.27|753.19|0
1643037560000|2022-01-24 15:19:20|759.67|756.59|760.35|757.27|760.35|757.27|759.44|756.36|0
1643037570000|2022-01-24 15:19:30|761.49|758.41|761.94|758.86|761.94|758.86|761.26|758.18|0
1643037580000|2022-01-24 15:19:40|761.15|758.07|761.6|758.52|762.39|759.31|761.15|758.07|0
1643037590000|2022-01-24 15:19:50|762.06|758.98|763.07|759.99|763.07|759.99|762.06|758.98|0
1643037600000|2022-01-24 15:20:00|763.19|760.11|761.03|757.95|763.3|760.22|761.03|757.95|0
1643037610000|2022-01-24 15:20:10|759.67|756.59|760.24|757.16|760.24|757.16|759.67|756.59|0
1643037620000|2022-01-24 15:20:20|760.35|757.27|757.97|754.89|761.71|758.63|757.97|754.89|0
1643037630000|2022-01-24 15:20:30|761.02|757.94|760.34|757.26|761.02|757.94|759.55|756.47|0
1643037640000|2022-01-24 15:20:40|761.47|758.39|758.3|755.22|761.47|758.39|758.3|755.22|0
1643037650000|2022-01-24 15:20:50|757.63|754.55|758.42|755.34|758.76|755.68|757.63|754.55|0
1643037660000|2022-01-24 15:21:00|755.82|752.74|757|753.92|757|753.92|755.37|752.29|0
1643037670000|2022-01-24 15:21:10|755.29|752.21|755.97|752.89|755.97|752.89|754.38|751.3|0
1643037680000|2022-01-24 15:21:20|754.96|751.88|754.15|751.07|755.51|752.43|754.15|751.07|0
1643037690000|2022-01-24 15:21:30|751.76|748.68|754.26|751.18|754.26|751.18|751.76|748.68|0
1643037700000|2022-01-24 15:21:40|754.49|751.41|754.26|751.18|754.72|751.64|754.03|750.95|0
1643037710000|2022-01-24 15:21:50|754.61|751.53|754.94|751.86|754.94|751.86|754.49|751.41|0
1643037720000|2022-01-24 15:22:00|756.54|753.46|757.22|754.14|757.22|754.14|756.54|753.46|0
1643037730000|2022-01-24 15:22:10|760.18|757.1|760.41|757.33|760.64|757.56|760.18|757.1|0
1643037740000|2022-01-24 15:22:20|759.5|756.42|757.45|754.37|760.87|757.79|757.45|754.37|0
1643037750000|2022-01-24 15:22:30|755.85|752.77|752.9|749.82|756.54|753.46|752.9|749.82|0
1643037760000|2022-01-24 15:22:40|754.94|751.86|756.54|753.46|756.54|753.46|754.94|751.86|0
1643037770000|2022-01-24 15:22:50|755.17|752.09|755.85|752.77|756.08|753|755.17|752.09|0
1643037780000|2022-01-24 15:23:00|754.49|751.41|752.44|749.36|754.49|751.41|751.99|748.91|0
1643037790000|2022-01-24 15:23:10|751.08|748|750.85|747.77|751.88|748.8|750.85|747.77|0
1643037800000|2022-01-24 15:23:20|752.21|749.13|751.53|748.45|753.01|749.93|751.31|748.23|0
1643037810000|2022-01-24 15:23:30|749.72|746.64|748.93|745.85|750.17|747.09|748.93|745.85|0
1643037820000|2022-01-24 15:23:40|750.17|747.09|748.58|745.5|750.17|747.09|748.58|745.5|0
1643037830000|2022-01-24 15:23:50|747.67|744.59|744.95|741.87|747.67|744.59|744.95|741.87|0
1643037840000|2022-01-24 15:24:00|744.84|741.76|743.82|740.74|745.18|742.1|743.59|740.51|0
1643037850000|2022-01-24 15:24:10|743.14|740.06|746.31|743.23|746.31|743.23|743.14|740.06|0
1643037860000|2022-01-24 15:24:20|744.05|740.97|743.59|740.51|744.27|741.19|743.59|740.51|0
1643037870000|2022-01-24 15:24:30|742.69|739.61|742.46|739.38|742.69|739.61|741.33|738.25|0
1643037880000|2022-01-24 15:24:40|742.01|738.93|739.97|736.89|742.01|738.93|739.97|736.89|0
1643037890000|2022-01-24 15:24:50|739.52|736.44|738.84|735.76|740.2|737.12|738.73|735.65|0
1643037900000|2022-01-24 15:25:00|738.39|735.31|737.94|734.86|738.84|735.76|737.94|734.86|0
1643037910000|2022-01-24 15:25:10|738.39|735.31|735.91|732.83|738.39|735.31|735.91|732.83|0
1643037920000|2022-01-24 15:25:20|736.58|733.5|736.36|733.28|736.58|733.5|736.36|733.28|0
1643037930000|2022-01-24 15:25:30|736.25|733.17|737.71|734.63|737.71|734.63|736.25|733.17|0
1643037940000|2022-01-24 15:25:40|737.03|733.95|735|731.92|737.03|733.95|734.78|731.7|0
1643037950000|2022-01-24 15:25:50|735.45|732.37|734.33|731.25|735.45|732.37|734.33|731.25|0
1643037960000|2022-01-24 15:26:00|734.1|731.02|735|731.92|735|731.92|733.65|730.57|0
1643037970000|2022-01-24 15:26:10|735.91|732.83|736.36|733.28|736.58|733.5|735.91|732.83|0
1643037980000|2022-01-24 15:26:20|737.26|734.18|739.07|735.99|739.07|735.99|737.26|734.18|0
1643037990000|2022-01-24 15:26:30|739.52|736.44|739.75|736.67|739.86|736.78|739.52|736.44|0
1643038000000|2022-01-24 15:26:40|739.29|736.21|738.16|735.08|740.2|737.12|738.16|735.08|0
1643038010000|2022-01-24 15:26:50|737.94|734.86|737.94|734.86|738.16|735.08|737.94|734.86|0
1643038020000|2022-01-24 15:27:00|737.49|734.41|738.16|735.08|739.07|735.99|737.49|734.41|0
1643038030000|2022-01-24 15:27:10|735.68|732.6|735.45|732.37|735.68|732.6|734.33|731.25|0
1643038040000|2022-01-24 15:27:20|734.33|731.25|730.72|727.64|734.33|731.25|730.72|727.64|0
1643038050000|2022-01-24 15:27:30|730.94|727.86|729.59|726.51|730.94|727.86|729.59|726.51|0
1643038060000|2022-01-24 15:27:40|728.69|725.61|728.81|725.73|729.59|726.51|728.36|725.28|0
1643038070000|2022-01-24 15:27:50|730.49|727.41|730.04|726.96|730.49|727.41|728.69|725.61|0
1643038080000|2022-01-24 15:28:00|730.72|727.64|731.62|728.54|731.62|728.54|730.49|727.41|0
1643038090000|2022-01-24 15:28:10|732.75|729.67|732.75|729.67|732.75|729.67|732.07|728.99|0
1643038100000|2022-01-24 15:28:20|732.07|728.99|732.75|729.67|732.75|729.67|732.07|728.99|0
1643038110000|2022-01-24 15:28:30|733.65|730.57|732.75|729.67|734.33|731.25|732.75|729.67|0
1643038120000|2022-01-24 15:28:40|731.39|728.31|732.86|729.78|732.86|729.78|731.39|728.31|0
1643038130000|2022-01-24 15:28:50|733.65|730.57|734.1|731.02|734.1|731.02|733.65|730.57|0
1643038140000|2022-01-24 15:29:00|733.65|730.57|735.8|732.72|735.8|732.72|733.65|730.57|0
1643038150000|2022-01-24 15:29:10|735.68|732.6|735.68|732.6|736.58|733.5|735.68|732.6|0
1643038160000|2022-01-24 15:29:20|736.13|733.05|735|731.92|736.13|733.05|734.33|731.25|0
1643038170000|2022-01-24 15:29:30|734.55|731.47|736.58|733.5|736.58|733.5|734.55|731.47|0
1643038180000|2022-01-24 15:29:40|734.89|731.81|735.68|732.6|736.81|733.73|734.89|731.81|0
1643038190000|2022-01-24 15:29:50|735.45|732.37|737.03|733.95|737.03|733.95|735|731.92|0
1643038200000|2022-01-24 15:30:00|738.28|735.2|734.78|731.7|738.28|735.2|734.78|731.7|0
1643038210000|2022-01-24 15:30:10|733.2|730.12|733.42|730.34|733.42|730.34|731.39|728.31|0
1643038220000|2022-01-24 15:30:20|734.67|731.59|737.49|734.41|737.49|734.41|734.67|731.59|0
1643038230000|2022-01-24 15:30:30|736.58|733.5|735.9|732.82|737.03|733.95|735.68|732.6|0
1643038240000|2022-01-24 15:30:40|734.55|731.47|735.23|732.15|735.23|732.15|734.55|731.47|0
1643038250000|2022-01-24 15:30:50|735.68|732.6|733.65|730.57|735.68|732.6|732.07|728.99|0
1643038260000|2022-01-24 15:31:00|734.44|731.36|736.36|733.28|736.36|733.28|734.44|731.36|0
1643038270000|2022-01-24 15:31:10|735.45|732.37|733.87|730.79|735.45|732.37|733.65|730.57|0
1643038280000|2022-01-24 15:31:20|735.68|732.6|734.22|731.14|735.68|732.6|734.22|731.14|0
1643038290000|2022-01-24 15:31:30|731.62|728.54|729.59|726.51|731.62|728.54|728.92|725.84|0
1643038300000|2022-01-24 15:31:40|729.14|726.06|730.72|727.64|730.94|727.86|729.14|726.06|0
1643038310000|2022-01-24 15:31:50|730.94|727.86|732.07|728.99|732.3|729.22|730.94|727.86|0
1643038320000|2022-01-24 15:32:00|733.2|730.12|732.07|728.99|733.65|730.57|732.07|728.99|0
1643038330000|2022-01-24 15:32:10|730.49|727.41|728.69|725.61|730.49|727.41|728.69|725.61|0
1643038340000|2022-01-24 15:32:20|728.02|724.94|729.82|726.74|729.82|726.74|728.02|724.94|0
1643038350000|2022-01-24 15:32:30|729.59|726.51|730.04|726.96|731.39|728.31|729.59|726.51|0
1643038360000|2022-01-24 15:32:40|728.92|725.84|729.14|726.06|729.37|726.29|728.24|725.16|0
1643038370000|2022-01-24 15:32:50|728.92|725.84|728.92|725.84|728.92|725.84|727.57|724.49|0
1643038380000|2022-01-24 15:33:00|729.14|726.06|725.77|722.69|729.14|726.06|725.77|722.69|0
1643038390000|2022-01-24 15:33:10|726.22|723.14|726.83|723.75|726.83|723.75|725.54|722.46|0
1643038400000|2022-01-24 15:33:20|725.37|722.29|728.4|725.32|728.4|725.32|725.37|722.29|0
1643038410000|2022-01-24 15:33:30|727.67|724.59|728.57|725.49|728.57|725.49|727.21|724.13|0
1643038420000|2022-01-24 15:33:40|729.25|726.17|728.12|725.04|729.25|726.17|728.12|725.04|0
1643038430000|2022-01-24 15:33:50|726.82|723.74|727.51|724.43|728.08|725|726.82|723.74|0
1643038440000|2022-01-24 15:34:00|727.96|724.88|723.4|720.32|727.96|724.88|723.4|720.32|0
1643038450000|2022-01-24 15:34:10|725|721.92|726.37|723.29|726.37|723.29|725|721.92|0
1643038460000|2022-01-24 15:34:20|726.82|723.74|726.14|723.06|726.82|723.74|725.45|722.37|0
1643038470000|2022-01-24 15:34:30|725.68|722.6|724.31|721.23|725.68|722.6|724.31|721.23|0
1643038480000|2022-01-24 15:34:40|724.77|721.69|722.49|719.41|724.77|721.69|722.49|719.41|0
1643038490000|2022-01-24 15:34:50|722.95|719.87|725.68|722.6|725.68|722.6|722.95|719.87|0
1643038500000|2022-01-24 15:35:00|727.28|724.2|729.33|726.25|729.56|726.48|727.28|724.2|0
1643038510000|2022-01-24 15:35:10|728.88|725.8|729.1|726.02|729.56|726.48|728.88|725.8|0
1643038520000|2022-01-24 15:35:20|728.99|725.91|730.93|727.85|730.93|727.85|728.99|725.91|0
1643038530000|2022-01-24 15:35:30|731.39|728.31|731.62|728.54|732.07|728.99|731.39|728.31|0
1643038540000|2022-01-24 15:35:40|730.47|727.39|728.19|725.11|730.47|727.39|728.19|725.11|0
1643038550000|2022-01-24 15:35:50|728.54|725.46|727.51|724.43|729.1|726.02|727.51|724.43|0
1643038560000|2022-01-24 15:36:00|724.09|721.01|719.99|716.91|724.09|721.01|719.99|716.91|0
1643038570000|2022-01-24 15:36:10|720.21|717.13|721.12|718.04|721.58|718.5|719.53|716.45|0
1643038580000|2022-01-24 15:36:20|722.26|719.18|720.21|717.13|722.26|719.18|720.21|717.13|0
1643038590000|2022-01-24 15:36:30|721.35|718.27|719.99|716.91|721.35|718.27|719.99|716.91|0
1643038600000|2022-01-24 15:36:40|722.49|719.41|723.63|720.55|725|721.92|722.49|719.41|0
1643038610000|2022-01-24 15:36:50|722.04|718.96|722.95|719.87|722.95|719.87|720.44|717.36|0
1643038620000|2022-01-24 15:37:00|723.4|720.32|719.76|716.68|723.4|720.32|719.76|716.68|0
1643038630000|2022-01-24 15:37:10|721.81|718.73|719.53|716.45|722.04|718.96|719.53|716.45|0
1643038640000|2022-01-24 15:37:20|719.65|716.57|719.76|716.68|719.76|716.68|719.42|716.34|0
1643038650000|2022-01-24 15:37:30|717.03|713.95|715.44|712.36|717.03|713.95|715.44|712.36|0
1643038660000|2022-01-24 15:37:40|714.31|711.23|714.31|711.23|714.31|711.23|714.31|711.23|0
1643038670000|2022-01-24 15:37:50|715.67|712.59|716.12|713.04|716.12|713.04|715.21|712.13|0
1643038680000|2022-01-24 15:38:00|715.21|712.13|717.03|713.95|717.03|713.95|715.21|712.13|0
1643038690000|2022-01-24 15:38:10|717.15|714.07|718.06|714.98|718.06|714.98|717.03|713.95|0
1643038700000|2022-01-24 15:38:20|717.26|714.18|717.49|714.41|717.49|714.41|717.03|713.95|0
1643038710000|2022-01-24 15:38:30|717.71|714.63|719.99|716.91|719.99|716.91|717.71|714.63|0
1643038720000|2022-01-24 15:38:40|720.21|717.13|720.67|717.59|720.79|717.71|719.99|716.91|0
1643038730000|2022-01-24 15:38:50|720.79|717.71|720.9|717.82|720.9|717.82|720.21|717.13|0
1643038740000|2022-01-24 15:39:00|720.67|717.59|718.85|715.77|720.67|717.59|718.85|715.77|0
1643038750000|2022-01-24 15:39:10|719.08|716|719.65|716.57|719.65|716.57|719.08|716|0
1643038760000|2022-01-24 15:39:20|721.12|718.04|720.1|717.02|721.35|718.27|720.1|717.02|0
1643038770000|2022-01-24 15:39:30|721.12|718.04|720.56|717.48|721.12|718.04|720.44|717.36|0
1643038780000|2022-01-24 15:39:40|720.67|717.59|720.67|717.59|721.81|718.73|720.67|717.59|0
1643038790000|2022-01-24 15:39:50|719.3|716.22|720.9|717.82|720.9|717.82|719.3|716.22|0
1643038800000|2022-01-24 15:40:00|722.03|718.95|723.4|720.32|723.4|720.32|722.03|718.95|0
1643038810000|2022-01-24 15:40:10|722.72|719.64|724.54|721.46|724.54|721.46|722.72|719.64|0
1643038820000|2022-01-24 15:40:20|724.31|721.23|723.17|720.09|724.31|721.23|723.17|720.09|0
1643038830000|2022-01-24 15:40:30|723.4|720.32|725.68|722.6|725.68|722.6|723.4|720.32|0
1643038840000|2022-01-24 15:40:40|725.22|722.14|728.31|725.23|728.31|725.23|725.22|722.14|0
1643038850000|2022-01-24 15:40:50|727.96|724.88|727.28|724.2|727.96|724.88|727.28|724.2|0
1643038860000|2022-01-24 15:41:00|726.82|723.74|725.68|722.6|727.28|724.2|725.68|722.6|0
1643038870000|2022-01-24 15:41:10|724.31|721.23|724.54|721.46|724.54|721.46|722.03|718.95|0
1643038880000|2022-01-24 15:41:20|724.08|721|722.95|719.87|724.08|721|722.95|719.87|0
1643038890000|2022-01-24 15:41:30|724.2|721.12|727.96|724.88|727.96|724.88|724.2|721.12|0
1643038900000|2022-01-24 15:41:40|727.51|724.43|724.89|721.81|727.51|724.43|724.89|721.81|0
1643038910000|2022-01-24 15:41:50|725|721.92|725.45|722.37|726.59|723.51|724.54|721.46|0
1643038920000|2022-01-24 15:42:00|726.59|723.51|725.8|722.72|726.59|723.51|725.8|722.72|0
1643038930000|2022-01-24 15:42:10|726.14|723.06|727.17|724.09|727.17|724.09|725.91|722.83|0
1643038940000|2022-01-24 15:42:20|727.05|723.97|724.08|721|727.05|723.97|723.86|720.78|0
1643038950000|2022-01-24 15:42:30|725|721.92|726.14|723.06|726.14|723.06|724.89|721.81|0
1643038960000|2022-01-24 15:42:40|725.22|722.14|723.4|720.32|725.22|722.14|723.4|720.32|0
1643038970000|2022-01-24 15:42:50|722.94|719.86|723.17|720.09|724.08|721|722.94|719.86|0
1643038980000|2022-01-24 15:43:00|724.08|721|723.17|720.09|724.08|721|722.94|719.86|0
1643038990000|2022-01-24 15:43:10|723.63|720.55|723.63|720.55|723.63|720.55|722.72|719.64|0
1643039000000|2022-01-24 15:43:20|721.35|718.27|721.81|718.73|721.81|718.73|721.35|718.27|0
1643039010000|2022-01-24 15:43:30|721.35|718.27|718.21|715.13|721.58|718.5|718.21|715.13|0
1643039020000|2022-01-24 15:43:40|717.29|714.21|719.57|716.49|719.57|716.49|717.29|714.21|0
1643039030000|2022-01-24 15:43:50|717.07|713.99|718.21|715.13|718.66|715.58|717.07|713.99|0
1643039040000|2022-01-24 15:44:00|718.43|715.35|715.7|712.62|718.66|715.58|715.7|712.62|0
1643039050000|2022-01-24 15:44:10|717.18|714.1|717.29|714.21|717.29|714.21|716.84|713.76|0
1643039060000|2022-01-24 15:44:20|715.7|712.62|715.47|712.39|717.07|713.99|715.47|712.39|0
1643039070000|2022-01-24 15:44:30|716.38|713.3|716.84|713.76|716.84|713.76|715.47|712.39|0
1643039080000|2022-01-24 15:44:40|716.61|713.53|715.93|712.85|716.61|713.53|714.56|711.48|0
1643039090000|2022-01-24 15:44:50|713.42|710.34|713.54|710.46|713.54|710.46|712.74|709.66|0
1643039100000|2022-01-24 15:45:00|714.33|711.25|714.33|711.25|714.33|711.25|713.88|710.8|0
1643039110000|2022-01-24 15:45:10|713.65|710.57|713.65|710.57|713.88|710.8|713.42|710.34|0
1643039120000|2022-01-24 15:45:20|714.79|711.71|716.38|713.3|717.07|713.99|714.79|711.71|0
1643039130000|2022-01-24 15:45:30|717.29|714.21|717.98|714.9|717.98|714.9|716.84|713.76|0
1643039140000|2022-01-24 15:45:40|720.26|717.18|720.94|717.86|721.17|718.09|720.26|717.18|0
1643039150000|2022-01-24 15:45:50|721.98|718.9|725.97|722.89|725.97|722.89|721.86|718.78|0
1643039160000|2022-01-24 15:46:00|726.2|723.12|727.58|724.5|727.58|724.5|726.2|723.12|0
1643039170000|2022-01-24 15:46:10|728.49|725.41|724.95|721.87|728.49|725.41|724.95|721.87|0
1643039180000|2022-01-24 15:46:20|726.2|723.12|725.41|722.33|726.78|723.7|725.18|722.1|0
1643039190000|2022-01-24 15:46:30|726.43|723.35|727.12|724.04|727.58|724.5|726.43|723.35|0
1643039200000|2022-01-24 15:46:40|727.35|724.27|727.8|724.72|727.8|724.72|726.66|723.58|0
1643039210000|2022-01-24 15:46:50|728.49|725.41|729.18|726.1|729.18|726.1|728.49|725.41|0
1643039220000|2022-01-24 15:47:00|729.87|726.79|731.01|727.93|731.24|728.16|729.87|726.79|0
1643039230000|2022-01-24 15:47:10|729.76|726.68|732.05|728.97|732.05|728.97|729.76|726.68|0
1643039240000|2022-01-24 15:47:20|731.7|728.62|730.55|727.47|731.7|728.62|729.18|726.1|0
1643039250000|2022-01-24 15:47:30|731.93|728.85|729.87|726.79|731.93|728.85|729.87|726.79|0
1643039260000|2022-01-24 15:47:40|731.01|727.93|732.51|729.43|732.51|729.43|730.32|727.24|0
1643039270000|2022-01-24 15:47:50|734.22|731.14|732.28|729.2|734.22|731.14|732.28|729.2|0
1643039280000|2022-01-24 15:48:00|733.76|730.68|734.22|731.14|734.22|731.14|733.31|730.23|0
1643039290000|2022-01-24 15:48:10|733.76|730.68|734.22|731.14|734.22|731.14|733.54|730.46|0
1643039300000|2022-01-24 15:48:20|733.76|730.68|734.22|731.14|734.22|731.14|733.31|730.23|0
1643039310000|2022-01-24 15:48:30|735.83|732.75|736.75|733.67|736.75|733.67|735.83|732.75|0
1643039320000|2022-01-24 15:48:40|736.29|733.21|738.82|735.74|738.82|735.74|735.49|732.41|0
1643039330000|2022-01-24 15:48:50|738.48|735.4|740.43|737.35|740.43|737.35|738.48|735.4|0
1643039340000|2022-01-24 15:49:00|740.66|737.58|739.97|736.89|740.66|737.58|739.05|735.97|0
1643039350000|2022-01-24 15:49:10|739.74|736.66|739.28|736.2|739.74|736.66|739.28|736.2|0
1643039360000|2022-01-24 15:49:20|740.66|737.58|737.9|734.82|740.66|737.58|737.9|734.82|0
1643039370000|2022-01-24 15:49:30|738.59|735.51|737.9|734.82|738.59|735.51|737.44|734.36|0
1643039380000|2022-01-24 15:49:40|738.13|735.05|736.06|732.98|738.59|735.51|736.06|732.98|0
1643039390000|2022-01-24 15:49:50|735.72|732.64|735.83|732.75|736.52|733.44|735.72|732.64|0
1643039400000|2022-01-24 15:50:00|736.18|733.1|737.56|734.48|737.56|734.48|736.18|733.1|0
1643039410000|2022-01-24 15:50:10|738.82|735.74|734.61|731.53|738.82|735.74|734.61|731.53|0
1643039420000|2022-01-24 15:50:20|734.15|731.07|735.78|732.7|736.24|733.16|734.15|731.07|0
1643039430000|2022-01-24 15:50:30|734.42|731.34|737.84|734.76|737.84|734.76|734.42|731.34|0
1643039440000|2022-01-24 15:50:40|738.06|734.98|737.61|734.53|738.64|735.56|737.61|734.53|0
1643039450000|2022-01-24 15:50:50|737.38|734.3|737.15|734.07|738.29|735.21|737.15|734.07|0
1643039460000|2022-01-24 15:51:00|736.01|732.93|737.5|734.42|738.29|735.21|736.01|732.93|0
1643039470000|2022-01-24 15:51:10|738.41|735.33|738.06|734.98|740.12|737.04|738.06|734.98|0
1643039480000|2022-01-24 15:51:20|738.75|735.67|738.29|735.21|738.98|735.9|738.29|735.21|0
1643039490000|2022-01-24 15:51:30|741.49|738.41|739.89|736.81|741.49|738.41|739.89|736.81|0
1643039500000|2022-01-24 15:51:40|740.12|737.04|740.57|737.49|740.57|737.49|739.89|736.81|0
1643039510000|2022-01-24 15:51:50|738.98|735.9|738.06|734.98|739.66|736.58|738.06|734.98|0
1643039520000|2022-01-24 15:52:00|737.15|734.07|739.2|736.12|739.89|736.81|737.15|734.07|0
1643039530000|2022-01-24 15:52:10|739.66|736.58|738.87|735.79|740.24|737.16|738.87|735.79|0
1643039540000|2022-01-24 15:52:20|737.38|734.3|736.01|732.93|737.38|734.3|736.01|732.93|0
1643039550000|2022-01-24 15:52:30|736.36|733.28|735.56|732.48|736.92|733.84|735.56|732.48|0
1643039560000|2022-01-24 15:52:40|736.36|733.28|735.67|732.59|736.36|733.28|735.67|732.59|0
1643039570000|2022-01-24 15:52:50|735.56|732.48|736.92|733.84|736.92|733.84|735.56|732.48|0
1643039580000|2022-01-24 15:53:00|737.15|734.07|735.78|732.7|737.15|734.07|735.78|732.7|0
1643039590000|2022-01-24 15:53:10|735.22|732.14|735.1|732.02|735.33|732.25|733.96|730.88|0
1643039600000|2022-01-24 15:53:20|734.19|731.11|733.28|730.2|734.19|731.11|733.28|730.2|0
1643039610000|2022-01-24 15:53:30|733.73|730.65|733.5|730.42|734.64|731.56|733.5|730.42|0
1643039620000|2022-01-24 15:53:40|732.59|729.51|729.41|726.33|732.59|729.51|729.41|726.33|0
1643039630000|2022-01-24 15:53:50|730.09|727.01|726.91|723.83|730.09|727.01|726.91|723.83|0
1643039640000|2022-01-24 15:54:00|725.32|722.24|727.36|724.28|727.36|724.28|725.32|722.24|0
1643039650000|2022-01-24 15:54:10|727.59|724.51|725.21|722.13|728.27|725.19|725.21|722.13|0
1643039660000|2022-01-24 15:54:20|724.75|721.67|723.5|720.42|724.98|721.9|723.5|720.42|0
1643039670000|2022-01-24 15:54:30|723.15|720.07|722.01|718.93|723.15|720.07|722.01|718.93|0
1643039680000|2022-01-24 15:54:40|721.78|718.7|722.69|719.61|722.69|719.61|721.78|718.7|0
1643039690000|2022-01-24 15:54:50|721.78|718.7|720.64|717.56|721.78|718.7|720.18|717.1|0
1643039700000|2022-01-24 15:55:00|719.95|716.87|720.18|717.1|720.18|717.1|719.95|716.87|0
1643039710000|2022-01-24 15:55:10|720.76|717.68|721.78|718.7|722.92|719.84|720.76|717.68|0
1643039720000|2022-01-24 15:55:20|723.38|720.3|724.52|721.44|724.52|721.44|723.38|720.3|0
1643039730000|2022-01-24 15:55:30|723.84|720.76|723.61|720.53|723.84|720.76|723.38|720.3|0
1643039740000|2022-01-24 15:55:40|720.87|717.79|721.67|718.59|722.24|719.16|720.87|717.79|0
1643039750000|2022-01-24 15:55:50|722.47|719.39|722.24|719.16|722.92|719.84|722.24|719.16|0
1643039760000|2022-01-24 15:56:00|723.38|720.3|723.61|720.53|724.29|721.21|722.69|719.61|0
1643039770000|2022-01-24 15:56:10|725.21|722.13|727.27|724.19|727.73|724.65|725.21|722.13|0
1643039780000|2022-01-24 15:56:20|727.73|724.65|726.7|723.62|727.73|724.65|726.7|723.62|0
1643039790000|2022-01-24 15:56:30|727.27|724.19|726.58|723.5|727.5|724.42|726.35|723.27|0
1643039800000|2022-01-24 15:56:40|726.47|723.39|726.12|723.04|727.96|724.88|726.12|723.04|0
1643039810000|2022-01-24 15:56:50|725.44|722.36|723.96|720.88|725.44|722.36|723.96|720.88|0
1643039820000|2022-01-24 15:57:00|724.98|721.9|726.35|723.27|726.7|723.62|724.98|721.9|0
1643039830000|2022-01-24 15:57:10|725.67|722.59|722.92|719.84|725.67|722.59|722.92|719.84|0
1643039840000|2022-01-24 15:57:20|724.29|721.21|721.09|718.01|724.29|721.21|721.09|718.01|0
1643039850000|2022-01-24 15:57:30|720.64|717.56|722.24|719.16|722.24|719.16|720.64|717.56|0
1643039860000|2022-01-24 15:57:40|720.64|717.56|719.5|716.42|720.64|717.56|719.5|716.42|0
1643039870000|2022-01-24 15:57:50|720.87|717.79|723.38|720.3|723.38|720.3|720.87|717.79|0
1643039880000|2022-01-24 15:58:00|723.84|720.76|720.87|717.79|723.84|720.76|720.87|717.79|0
1643039890000|2022-01-24 15:58:10|721.09|718.01|723.84|720.76|723.84|720.76|721.09|718.01|0
1643039900000|2022-01-24 15:58:20|723.61|720.53|723.75|720.67|723.75|720.67|722.83|719.75|0
1643039910000|2022-01-24 15:58:30|726.46|723.38|726.92|723.84|727.61|724.53|726.23|723.15|0
1643039920000|2022-01-24 15:58:40|727.15|724.07|727.15|724.07|727.84|724.76|727.15|724.07|0
1643039930000|2022-01-24 15:58:50|727.84|724.76|729.91|726.83|730.49|727.41|727.84|724.76|0
1643039940000|2022-01-24 15:59:00|730.6|727.52|731.29|728.21|731.29|728.21|730.37|727.29|0
1643039950000|2022-01-24 15:59:10|732.33|729.25|730.14|727.06|732.33|729.25|729.91|726.83|0
1643039960000|2022-01-24 15:59:20|729.8|726.72|731.29|728.21|731.29|728.21|729.8|726.72|0
1643039970000|2022-01-24 15:59:30|730.37|727.29|730.6|727.52|731.75|728.67|729.91|726.83|0
1643039980000|2022-01-24 15:59:40|731.52|728.44|733.36|730.28|733.36|730.28|730.83|727.75|0
1643039990000|2022-01-24 15:59:50|731.52|728.44|732.67|729.59|734.28|731.2|731.52|728.44|0
1643040000000|2022-01-24 16:00:00|732.21|729.13|733.94|730.86|733.94|730.86|732.21|729.13|0
1643040010000|2022-01-24 16:00:10|734.28|731.2|734.97|731.89|735.2|732.12|733.36|730.28|0
1643040020000|2022-01-24 16:00:20|734.51|731.43|734.97|731.89|735.2|732.12|734.51|731.43|0
1643040030000|2022-01-24 16:00:30|734.51|731.43|733.59|730.51|734.51|731.43|733.13|730.05|0
1643040040000|2022-01-24 16:00:40|733.13|730.05|732.46|730.26|733.13|730.26|732.21|729.13|0
1643040050000|2022-01-24 16:00:50|734.53|732.33|735.45|733.25|735.45|733.25|734.53|732.33|0
1643040060000|2022-01-24 16:01:00|737.54|735.34|739.84|737.64|739.84|737.64|737.31|735.11|0
1643040070000|2022-01-24 16:01:10|739.5|737.3|738.69|736.49|739.5|737.3|738.69|736.49|0
1643040080000|2022-01-24 16:01:20|740.07|737.87|738|735.8|740.07|737.87|738|735.8|0
1643040090000|2022-01-24 16:01:30|738.46|736.26|739.04|736.84|739.84|737.64|738.46|736.26|0
1643040100000|2022-01-24 16:01:40|738.92|736.72|737.54|735.34|739.04|736.84|737.54|735.34|0
1643040110000|2022-01-24 16:01:50|736.28|734.08|738.57|736.37|738.57|736.37|736.28|734.08|0
1643040120000|2022-01-24 16:02:00|738.34|736.14|735.45|733.25|738.57|736.37|735.45|733.25|0
1643040130000|2022-01-24 16:02:10|733.81|731.61|735.18|732.98|735.18|732.98|732.89|730.69|0
1643040140000|2022-01-24 16:02:20|734.26|732.06|737.55|735.35|737.55|735.35|734.26|732.06|0
1643040150000|2022-01-24 16:02:30|738|735.8|737.56|735.36|738.69|736.49|737.56|735.36|0
1643040160000|2022-01-24 16:02:40|736.41|734.21|738.48|736.28|738.48|736.28|736.41|734.21|0
1643040170000|2022-01-24 16:02:50|739.17|736.97|737.1|734.9|739.63|737.43|737.1|734.9|0
1643040180000|2022-01-24 16:03:00|737.68|735.48|734.8|732.6|737.68|735.48|734.8|732.6|0
1643040190000|2022-01-24 16:03:10|735.95|733.75|734.57|732.37|735.95|733.75|734.57|732.37|0
1643040200000|2022-01-24 16:03:20|735.26|733.06|735.95|733.75|735.95|733.75|734.57|732.37|0
1643040210000|2022-01-24 16:03:30|736.41|734.21|737.56|735.36|737.56|735.36|736.41|734.21|0
1643040220000|2022-01-24 16:03:40|738.48|736.28|739.17|736.97|739.4|737.2|738.48|736.28|0
1643040230000|2022-01-24 16:03:50|739.4|737.2|737.79|735.59|739.4|737.2|737.79|735.59|0
1643040240000|2022-01-24 16:04:00|738.02|735.82|736.07|733.87|738.02|735.82|736.07|733.87|0
1643040250000|2022-01-24 16:04:10|736.64|734.44|737.79|735.59|737.79|735.59|736.64|734.44|0
1643040260000|2022-01-24 16:04:20|736.87|734.67|735.26|733.06|736.87|734.67|735.26|733.06|0
1643040270000|2022-01-24 16:04:30|736.18|733.98|737.1|734.9|737.1|734.9|736.18|733.98|0
1643040280000|2022-01-24 16:04:40|737.79|735.59|739.63|737.43|739.63|737.43|737.79|735.59|0
1643040290000|2022-01-24 16:04:50|739.06|736.86|737.56|735.36|739.17|736.97|737.56|735.36|0
1643040300000|2022-01-24 16:05:00|739.06|736.86|742.38|740.18|742.38|740.18|739.06|736.86|0
1643040310000|2022-01-24 16:05:10|743.76|741.56|742.73|740.53|744.69|742.49|742.38|740.18|0
1643040320000|2022-01-24 16:05:20|741.58|739.38|742.15|739.95|743.19|740.99|741.58|739.38|0
1643040330000|2022-01-24 16:05:30|742.96|740.76|742.15|739.95|742.96|740.76|742.15|739.95|0
1643040340000|2022-01-24 16:05:40|742.38|740.18|742.38|740.18|743.3|741.1|742.38|740.18|0
1643040350000|2022-01-24 16:05:50|742.84|740.64|743.07|740.87|743.65|741.45|742.84|740.64|0
1643040360000|2022-01-24 16:06:00|744.92|742.72|744.92|742.72|745.61|743.41|744.92|742.72|0
1643040370000|2022-01-24 16:06:10|744.69|742.49|744.23|742.03|745.61|743.41|744.23|742.03|0
1643040380000|2022-01-24 16:06:20|744.69|742.49|742.61|740.41|744.69|742.49|742.61|740.41|0
1643040390000|2022-01-24 16:06:30|741.69|739.49|742.04|739.84|742.04|739.84|741.23|739.03|0
1643040400000|2022-01-24 16:06:40|742.84|740.64|739.85|737.65|742.84|740.64|738.71|736.51|0
1643040410000|2022-01-24 16:06:50|741|738.8|742.15|739.95|742.15|739.95|740.77|738.57|0
1643040420000|2022-01-24 16:07:00|743.07|740.87|742.38|740.18|743.53|741.33|742.38|740.18|0
1643040430000|2022-01-24 16:07:10|742.15|739.95|741.69|739.49|742.61|740.41|741.69|739.49|0
1643040440000|2022-01-24 16:07:20|742.84|740.64|745.15|742.95|745.15|742.95|741.92|739.72|0
1643040450000|2022-01-24 16:07:30|745.84|743.64|745.61|743.41|745.84|743.64|745.61|743.41|0
1643040460000|2022-01-24 16:07:40|746.07|743.87|746.3|744.1|746.99|744.79|746.07|743.87|0
1643040470000|2022-01-24 16:07:50|746.76|744.56|746.19|743.99|747.22|745.02|746.19|743.99|0
1643040480000|2022-01-24 16:08:00|745.38|743.18|745.15|742.95|745.84|743.64|745.15|742.95|0
1643040490000|2022-01-24 16:08:10|744.69|742.49|744.45|742.25|744.69|742.49|743.3|741.1|0
1643040500000|2022-01-24 16:08:20|745.61|743.41|744.22|742.02|745.61|743.41|744.22|742.02|0
1643040510000|2022-01-24 16:08:30|744.45|742.25|745.15|742.95|745.38|743.18|744.45|742.25|0
1643040520000|2022-01-24 16:08:40|744.92|742.72|744.45|742.25|744.92|742.72|744.45|742.25|0
1643040530000|2022-01-24 16:08:50|744.22|742.02|741.23|739.03|744.22|742.02|740.77|738.57|0
1643040540000|2022-01-24 16:09:00|739.85|737.65|742.84|740.64|742.84|740.64|739.85|737.65|0
1643040550000|2022-01-24 16:09:10|742.61|740.41|743.42|741.22|743.42|741.22|742.61|740.41|0
1643040560000|2022-01-24 16:09:20|743.07|740.87|743.99|741.79|743.99|741.79|742.15|739.95|0
1643040570000|2022-01-24 16:09:30|742.61|740.41|743.07|740.87|743.99|741.79|742.61|740.41|0
1643040580000|2022-01-24 16:09:40|743.3|741.1|744.68|742.48|744.68|742.48|743.07|740.87|0
1643040590000|2022-01-24 16:09:50|743.3|741.1|745.15|742.95|745.15|742.95|743.3|741.1|0
1643040600000|2022-01-24 16:10:00|744.92|742.72|745.03|742.83|746.07|743.87|744.92|742.72|0
1643040610000|2022-01-24 16:10:10|742.84|740.64|743.76|741.56|743.76|741.56|742.61|740.41|0
1643040620000|2022-01-24 16:10:20|744.22|742.02|744.68|742.48|744.68|742.48|744.22|742.02|0
1643040630000|2022-01-24 16:10:30|744.45|742.25|746.07|743.87|746.07|743.87|744.45|742.25|0
1643040640000|2022-01-24 16:10:40|747.68|745.48|750.57|748.37|750.57|748.37|747.68|745.48|0
1643040650000|2022-01-24 16:10:50|750.91|748.71|752.52|750.32|752.52|750.32|750.68|748.48|0
1643040660000|2022-01-24 16:11:00|751.83|749.63|748.83|746.63|751.83|749.63|748.83|746.63|0
1643040670000|2022-01-24 16:11:10|750.45|748.25|750.22|748.02|750.45|748.25|749.99|747.79|0
1643040680000|2022-01-24 16:11:20|749.99|747.79|750.68|748.48|750.91|748.71|749.99|747.79|0
1643040690000|2022-01-24 16:11:30|751.14|748.94|748.37|746.17|751.14|748.94|748.37|746.17|0
1643040700000|2022-01-24 16:11:40|747.68|745.48|749.29|747.09|749.29|747.09|747.68|745.48|0
1643040710000|2022-01-24 16:11:50|749.41|747.21|746.76|744.56|749.41|747.21|746.53|744.33|0
1643040720000|2022-01-24 16:12:00|748.37|746.17|748.83|746.63|748.83|746.63|748.03|745.83|0
1643040730000|2022-01-24 16:12:10|748.14|745.94|749.52|747.32|750.11|747.91|748.14|745.94|0
1643040740000|2022-01-24 16:12:20|750.22|748.02|750.41|748.21|750.87|748.67|750.22|748.02|0
1643040750000|2022-01-24 16:12:30|750.33|748.13|749.28|747.08|752.37|750.17|749.28|747.08|0
1643040760000|2022-01-24 16:12:40|749.05|746.85|745.95|743.75|749.05|746.85|745.95|743.75|0
1643040770000|2022-01-24 16:12:50|745.15|742.95|746.64|744.44|746.64|744.44|745.15|742.95|0
1643040780000|2022-01-24 16:13:00|747.33|745.13|749.39|747.19|749.39|747.19|747.33|745.13|0
1643040790000|2022-01-24 16:13:10|749.16|746.96|748.01|745.81|749.16|746.96|747.9|745.7|0
1643040800000|2022-01-24 16:13:20|749.16|746.96|750.08|747.88|750.08|747.88|749.16|746.96|0
1643040810000|2022-01-24 16:13:30|750.54|748.34|752.37|750.17|752.37|750.17|750.54|748.34|0
1643040820000|2022-01-24 16:13:40|751.91|749.71|752.14|749.94|752.14|749.94|751.91|749.71|0
1643040830000|2022-01-24 16:13:50|751.22|749.02|750.99|748.79|751.22|749.02|750.08|747.88|0
1643040840000|2022-01-24 16:14:00|750.65|748.45|750.31|748.11|750.99|748.79|749.62|747.42|0
1643040850000|2022-01-24 16:14:10|750.65|748.45|749.85|747.65|750.65|748.45|749.85|747.65|0
1643040860000|2022-01-24 16:14:20|750.76|748.56|751.45|749.25|751.45|749.25|748.24|746.04|0
1643040870000|2022-01-24 16:14:30|750.76|748.56|751.45|749.25|751.68|749.48|750.76|748.56|0
1643040880000|2022-01-24 16:14:40|751.22|749.02|750.99|748.79|752.14|749.94|750.99|748.79|0
1643040890000|2022-01-24 16:14:50|750.31|748.11|751.57|749.37|751.57|749.37|750.31|748.11|0
1643040900000|2022-01-24 16:15:00|750.76|748.56|750.99|748.79|750.99|748.79|749.62|747.42|0
1643040910000|2022-01-24 16:15:10|750.42|748.22|750.88|748.68|750.88|748.68|750.42|748.22|0
1643040920000|2022-01-24 16:15:20|750.42|748.22|750.08|747.88|750.88|748.68|750.08|747.88|0
1643040930000|2022-01-24 16:15:30|750.53|748.33|750.76|748.56|752.14|749.94|750.53|748.33|0
1643040940000|2022-01-24 16:15:40|750.88|748.68|752.37|750.17|752.37|750.17|750.88|748.68|0
1643040950000|2022-01-24 16:15:50|752.14|749.94|750.99|748.79|752.14|749.94|750.99|748.79|0
1643040960000|2022-01-24 16:16:00|750.31|748.11|748.36|746.16|750.31|748.11|747.67|745.47|0
1643040970000|2022-01-24 16:16:10|748.47|746.27|750.31|748.11|750.31|748.11|748.47|746.27|0
1643040980000|2022-01-24 16:16:20|750.53|748.33|748.93|746.73|750.53|748.33|748.36|746.16|0
1643040990000|2022-01-24 16:16:30|749.39|747.19|751.45|749.25|751.45|749.25|749.39|747.19|0
1643041000000|2022-01-24 16:16:40|750.53|748.33|749.85|747.65|750.53|748.33|749.85|747.65|0
1643041010000|2022-01-24 16:16:50|751.45|749.25|746.87|744.67|751.45|749.25|746.87|744.67|0
1643041020000|2022-01-24 16:17:00|746.53|744.33|745.72|743.52|746.64|744.44|745.72|743.52|0
1643041030000|2022-01-24 16:17:10|745.26|743.06|746.76|744.56|746.76|744.56|744.47|742.27|0
1643041040000|2022-01-24 16:17:20|746.99|744.79|749.39|747.19|749.39|747.19|746.99|744.79|0
1643041050000|2022-01-24 16:17:30|749.28|747.08|749.62|747.42|749.85|747.65|749.28|747.08|0
1643041060000|2022-01-24 16:17:40|751.22|749.02|750.76|748.56|751.22|749.02|750.08|747.88|0
1643041070000|2022-01-24 16:17:50|750.88|748.68|750.08|747.88|751.22|749.02|750.08|747.88|0
1643041080000|2022-01-24 16:18:00|749.39|747.19|748.24|746.04|750.08|747.88|748.24|746.04|0
1643041090000|2022-01-24 16:18:10|749.28|747.08|749.27|747.07|749.28|747.08|749.04|746.84|0
1643041100000|2022-01-24 16:18:20|749.5|747.3|751.57|749.37|751.57|749.37|749.39|747.19|0
1643041110000|2022-01-24 16:18:30|751.46|749.26|752.03|749.83|752.49|750.29|751.46|749.26|0
1643041120000|2022-01-24 16:18:40|753.3|751.1|753.18|750.98|753.3|751.1|752.95|750.75|0
1643041130000|2022-01-24 16:18:50|752.49|750.29|749.39|747.19|753.07|750.87|749.39|747.19|0
1643041140000|2022-01-24 16:19:00|749.04|746.84|750.08|747.88|750.42|748.22|749.04|746.84|0
1643041150000|2022-01-24 16:19:10|746.51|744.31|747.55|745.35|747.89|745.69|746.51|744.31|0
1643041160000|2022-01-24 16:19:20|746.05|743.85|748.35|746.15|748.35|746.15|746.05|743.85|0
1643041170000|2022-01-24 16:19:30|749.04|746.84|749.27|747.07|749.5|747.3|748.93|746.73|0
1643041180000|2022-01-24 16:19:40|749.73|747.53|747.66|745.46|749.73|747.53|747.43|745.23|0
1643041190000|2022-01-24 16:19:50|748.93|746.73|748.24|746.04|748.93|746.73|748.24|746.04|0
1643041200000|2022-01-24 16:20:00|748.12|745.92|747.66|745.46|748.12|745.92|747.66|745.46|0
1643041210000|2022-01-24 16:20:10|748.12|745.92|746.97|744.77|748.7|746.5|746.63|744.43|0
1643041220000|2022-01-24 16:20:20|747.43|745.23|746.51|744.31|747.43|745.23|746.51|744.31|0
1643041230000|2022-01-24 16:20:30|746.05|743.85|743.87|741.67|746.86|744.66|743.87|741.67|0
1643041240000|2022-01-24 16:20:40|742.84|740.64|741.46|739.26|742.84|740.64|741.46|739.26|0
1643041250000|2022-01-24 16:20:50|741.23|739.03|741.58|739.38|741.58|739.38|740.89|738.69|0
1643041260000|2022-01-24 16:21:00|743.64|741.44|744.21|742.01|744.21|742.01|743.19|740.99|0
1643041270000|2022-01-24 16:21:10|744.33|742.13|742.38|740.18|744.33|742.13|742.38|740.18|0
1643041280000|2022-01-24 16:21:20|741.69|739.49|743.3|741.1|743.3|741.1|741.69|739.49|0
1643041290000|2022-01-24 16:21:30|743.87|741.67|740.54|738.34|743.87|741.67|740.54|738.34|0
1643041300000|2022-01-24 16:21:40|740.43|738.23|740.31|738.11|740.43|738.23|739.86|737.66|0
1643041310000|2022-01-24 16:21:50|740.54|738.34|742.27|740.07|742.27|740.07|740.54|738.34|0
1643041320000|2022-01-24 16:22:00|742.5|740.3|741.69|739.49|743.19|740.99|741.69|739.49|0
1643041330000|2022-01-24 16:22:10|742.61|740.41|742.61|740.41|743.19|740.99|742.5|740.3|0
1643041340000|2022-01-24 16:22:20|741.12|738.92|739.63|737.43|741.12|738.92|739.63|737.43|0
1643041350000|2022-01-24 16:22:30|739.85|737.65|738.94|736.74|740.43|738.23|738.02|735.82|0
1643041360000|2022-01-24 16:22:40|738.48|736.28|738.48|736.28|738.71|736.51|738.02|735.82|0
1643041370000|2022-01-24 16:22:50|739.4|737.2|740.31|738.11|740.54|738.34|739.4|737.2|0
1643041380000|2022-01-24 16:23:00|740.77|738.57|744.44|742.24|744.44|742.24|740.77|738.57|0
1643041390000|2022-01-24 16:23:10|744.21|742.01|746.97|744.77|746.97|744.77|744.21|742.01|0
1643041400000|2022-01-24 16:23:20|747.66|745.46|749.04|746.84|749.04|746.84|747.66|745.46|0
1643041410000|2022-01-24 16:23:30|748.24|746.04|747.66|745.46|748.24|746.04|747.66|745.46|0
1643041420000|2022-01-24 16:23:40|747.78|745.58|746.97|744.77|748.12|745.92|746.97|744.77|0
1643041430000|2022-01-24 16:23:50|748.12|745.92|749.96|747.76|750.19|747.99|748.12|745.92|0
1643041440000|2022-01-24 16:24:00|748.58|746.38|749.73|747.53|749.73|747.53|748.58|746.38|0
1643041450000|2022-01-24 16:24:10|747.89|745.69|747.43|745.23|747.89|745.69|747.2|745|0
1643041460000|2022-01-24 16:24:20|747.89|745.69|745.59|743.39|747.89|745.69|744.44|742.24|0
1643041470000|2022-01-24 16:24:30|746.05|743.85|745.48|743.28|746.17|743.97|745.48|743.28|0
1643041480000|2022-01-24 16:24:40|745.82|743.62|746.28|744.08|746.28|744.08|744.9|742.7|0
1643041490000|2022-01-24 16:24:50|746.51|744.31|748.58|746.38|748.81|746.61|746.51|744.31|0
1643041500000|2022-01-24 16:25:00|747.2|745|748.58|746.38|749.04|746.84|747.2|745|0
1643041510000|2022-01-24 16:25:10|749.04|746.84|750.42|748.22|750.42|748.22|749.04|746.84|0
1643041520000|2022-01-24 16:25:20|749.96|747.76|751.8|749.6|752.03|749.83|749.96|747.76|0
1643041530000|2022-01-24 16:25:30|752.38|750.18|751.57|749.37|752.38|750.18|751.57|749.37|0
1643041540000|2022-01-24 16:25:40|751.34|749.14|749.96|747.76|752.03|749.83|749.96|747.76|0
1643041550000|2022-01-24 16:25:50|751.23|749.03|749.96|747.76|751.23|749.03|749.04|746.84|0
1643041560000|2022-01-24 16:26:00|751.57|749.37|749.27|747.07|751.57|749.37|749.27|747.07|0
1643041570000|2022-01-24 16:26:10|749.73|747.53|750.65|748.45|750.65|748.45|749.73|747.53|0
1643041580000|2022-01-24 16:26:20|748.12|745.92|750.08|747.88|750.08|747.88|748.12|745.92|0
1643041590000|2022-01-24 16:26:30|749.73|747.53|749.96|747.76|750.19|747.99|749.73|747.53|0
1643041600000|2022-01-24 16:26:40|749.5|747.3|749.27|747.07|749.96|747.76|749.27|747.07|0
1643041610000|2022-01-24 16:26:50|747.89|745.69|748.58|746.38|748.58|746.38|747.78|745.58|0
1643041620000|2022-01-24 16:27:00|749.73|747.53|749.73|747.53|749.96|747.76|749.5|747.3|0
1643041630000|2022-01-24 16:27:10|749.5|747.3|748.35|746.15|749.5|747.3|747.43|745.23|0
1643041640000|2022-01-24 16:27:20|749.04|746.84|747.66|745.46|749.04|746.84|747.66|745.46|0
1643041650000|2022-01-24 16:27:30|748.7|746.5|750.42|748.22|750.42|748.22|748.58|746.38|0
1643041660000|2022-01-24 16:27:40|749.73|747.53|748.58|746.38|749.73|747.53|748.35|746.15|0
1643041670000|2022-01-24 16:27:50|749.04|746.84|749.04|746.84|749.04|746.84|748.58|746.38|0
1643041680000|2022-01-24 16:28:00|749.27|747.07|748.35|746.15|749.27|747.07|748.12|745.92|0
1643041690000|2022-01-24 16:28:10|745.59|743.39|744.44|742.24|745.82|743.62|744.21|742.01|0
1643041700000|2022-01-24 16:28:20|745.02|742.82|745.82|743.62|746.51|744.31|744.9|742.7|0
1643041710000|2022-01-24 16:28:30|746.05|743.85|743.75|741.55|746.05|743.85|743.75|741.55|0
1643041720000|2022-01-24 16:28:40|744.67|742.47|745.36|743.16|745.59|743.39|744.67|742.47|0
1643041730000|2022-01-24 16:28:50|744.9|742.7|744.21|742.01|744.9|742.7|742.72|740.52|0
1643041740000|2022-01-24 16:29:00|744.44|742.24|743.52|741.32|744.44|742.24|743.52|741.32|0
1643041750000|2022-01-24 16:29:10|745.36|743.16|747.09|744.89|747.09|744.89|744.9|742.7|0
1643041760000|2022-01-24 16:29:20|746.05|743.85|748.35|746.15|748.35|746.15|745.36|743.16|0
1643041770000|2022-01-24 16:29:30|748.12|745.92|748.21|746.01|748.21|746.01|747.52|745.32|0
1643041780000|2022-01-24 16:29:40|746.14|743.94|745.46|743.26|746.14|743.94|745|742.8|0
1643041790000|2022-01-24 16:29:50|745|742.8|742.93|740.73|745.12|742.92|742.93|740.73|0
1643041800000|2022-01-24 16:30:00|742.7|740.5|744.77|742.57|744.77|742.57|742.7|740.5|0
1643041810000|2022-01-24 16:30:10|743.85|741.65|742.02|739.82|743.85|741.65|741.56|739.36|0
1643041820000|2022-01-24 16:30:20|741.79|739.59|741.14|738.94|741.79|739.59|740.41|738.21|0
1643041830000|2022-01-24 16:30:30|740.46|738.26|746.73|744.53|746.73|744.53|740.46|738.26|0
1643041840000|2022-01-24 16:30:40|746.62|744.42|750.15|747.95|750.15|747.95|746.62|744.42|0
1643041850000|2022-01-24 16:30:50|749.47|747.27|749.47|747.27|749.47|747.27|748.55|746.35|0
1643041860000|2022-01-24 16:31:00|749.01|746.81|750.38|748.18|750.38|748.18|749.01|746.81|0
1643041870000|2022-01-24 16:31:10|750.61|748.41|750.84|748.64|751.07|748.87|750.61|748.41|0
1643041880000|2022-01-24 16:31:20|751.75|749.55|751.07|748.87|751.75|749.55|750.15|747.95|0
1643041890000|2022-01-24 16:31:30|750.73|748.53|748.78|746.58|750.84|748.64|748.78|746.58|0
1643041900000|2022-01-24 16:31:40|749.92|747.72|749.47|747.27|749.92|747.72|749.24|747.04|0
1643041910000|2022-01-24 16:31:50|749.01|746.81|748.78|746.58|749.01|746.81|746.95|744.75|0
1643041920000|2022-01-24 16:32:00|748.67|746.47|749.47|747.27|749.47|747.27|747.87|745.67|0
1643041930000|2022-01-24 16:32:10|748.78|746.58|749.47|747.27|749.47|747.27|748.1|745.9|0
1643041940000|2022-01-24 16:32:20|750.73|748.53|749.47|747.27|750.73|748.53|749.47|747.27|0
1643041950000|2022-01-24 16:32:30|747.3|745.1|745.93|743.73|747.41|745.21|745.93|743.73|0
1643041960000|2022-01-24 16:32:40|745.7|743.5|744.22|742.02|745.7|743.5|743.76|741.56|0
1643041970000|2022-01-24 16:32:50|744.44|742.24|745.13|742.93|745.36|743.16|744.44|742.24|0
1643041980000|2022-01-24 16:33:00|745.36|743.16|746.27|744.07|746.5|744.3|745.36|743.16|0
1643041990000|2022-01-24 16:33:10|745.36|743.16|746.27|744.07|746.27|744.07|744.56|742.36|0
1643042000000|2022-01-24 16:33:20|745.36|743.16|745.58|743.38|745.58|743.38|745.36|743.16|0
1643042010000|2022-01-24 16:33:30|745.7|743.5|746.73|744.53|746.73|744.53|745.7|743.5|0
1643042020000|2022-01-24 16:33:40|747.18|744.98|746.27|744.07|747.18|744.98|746.27|744.07|0
1643042030000|2022-01-24 16:33:50|747.64|745.44|747.87|745.67|748.78|746.58|747.64|745.44|0
1643042040000|2022-01-24 16:34:00|748.32|746.12|745.13|742.93|748.32|746.12|744.67|742.47|0
1643042050000|2022-01-24 16:34:10|745.36|743.16|745.36|743.16|745.36|743.16|744.9|742.7|0
1643042060000|2022-01-24 16:34:20|746.5|744.3|746.95|744.75|746.95|744.75|746.5|744.3|0
1643042070000|2022-01-24 16:34:30|746.84|744.64|748.09|745.89|748.09|745.89|746.84|744.64|0
1643042080000|2022-01-24 16:34:40|747.18|744.98|748.55|746.35|748.55|746.35|747.18|744.98|0
1643042090000|2022-01-24 16:34:50|747.64|745.44|749.01|746.81|749.01|746.81|747.64|745.44|0
1643042100000|2022-01-24 16:35:00|749.47|747.27|746.95|744.75|749.47|747.27|746.95|744.75|0
1643042110000|2022-01-24 16:35:10|747.87|745.67|749.24|747.04|749.24|747.04|747.64|745.44|0
1643042120000|2022-01-24 16:35:20|749.01|746.81|747.64|745.44|749.01|746.81|747.18|744.98|0
1643042130000|2022-01-24 16:35:30|748.32|746.12|748.78|746.58|748.78|746.58|747.18|744.98|0
1643042140000|2022-01-24 16:35:40|748.55|746.35|747.87|745.67|748.55|746.35|746.84|744.64|0
1643042150000|2022-01-24 16:35:50|746.73|744.53|748.32|746.12|748.32|746.12|746.73|744.53|0
1643042160000|2022-01-24 16:36:00|748.67|746.47|749.24|747.04|749.24|747.04|748.09|745.89|0
1643042170000|2022-01-24 16:36:10|749.69|747.49|750.61|748.41|750.61|748.41|749.46|747.26|0
1643042180000|2022-01-24 16:36:20|751.52|749.32|750.84|748.64|751.52|749.32|750.15|747.95|0
1643042190000|2022-01-24 16:36:30|750.38|748.18|749.92|747.72|750.38|748.18|749.69|747.49|0
1643042200000|2022-01-24 16:36:40|751.06|748.86|750.84|748.64|751.29|749.09|750.84|748.64|0
1643042210000|2022-01-24 16:36:50|749.46|747.26|750.84|748.64|750.84|748.64|749.46|747.26|0
1643042220000|2022-01-24 16:37:00|749.69|747.49|749.01|746.81|749.69|747.49|747.18|744.98|0
1643042230000|2022-01-24 16:37:10|748.78|746.58|750.38|748.18|750.38|748.18|748.78|746.58|0
1643042240000|2022-01-24 16:37:20|751.98|749.78|752.67|750.47|752.67|750.47|751.98|749.78|0
1643042250000|2022-01-24 16:37:30|754.04|751.84|756.56|754.36|756.68|754.48|754.04|751.84|0
1643042260000|2022-01-24 16:37:40|757.7|755.5|758.39|756.19|758.39|756.19|757.7|755.5|0
1643042270000|2022-01-24 16:37:50|758.62|756.42|762.98|760.78|763.21|761.01|758.62|756.42|0
1643042280000|2022-01-24 16:38:00|760.91|758.71|759.77|757.57|761.37|759.17|759.77|757.57|0
1643042290000|2022-01-24 16:38:10|760|757.8|758.74|756.54|760|757.8|758.74|756.54|0
1643042300000|2022-01-24 16:38:20|759.77|757.57|759.08|756.88|759.77|757.57|758.62|756.42|0
1643042310000|2022-01-24 16:38:30|758.51|756.31|758.85|756.65|758.85|756.65|758.51|756.31|0
1643042320000|2022-01-24 16:38:40|759.45|757.25|759.67|757.47|759.67|757.47|759.45|757.25|0
1643042330000|2022-01-24 16:38:50|761.28|759.08|761.5|759.3|761.5|759.3|760.82|758.62|0
1643042340000|2022-01-24 16:39:00|761.73|759.53|759.77|757.57|761.73|759.53|759.77|757.57|0
1643042350000|2022-01-24 16:39:10|759.54|757.34|759.54|757.34|759.54|757.34|759.08|756.88|0
1643042360000|2022-01-24 16:39:20|759.31|757.11|760.45|758.25|760.45|758.25|758.62|756.42|0
1643042370000|2022-01-24 16:39:30|759.77|757.57|760.34|758.14|760.45|758.25|759.77|757.57|0
1643042380000|2022-01-24 16:39:40|759.99|757.79|759.08|756.88|759.99|757.79|759.08|756.88|0
1643042390000|2022-01-24 16:39:50|757.7|755.5|759.9|757.7|760.59|758.39|757.7|755.5|0
1643042400000|2022-01-24 16:40:00|759.22|757.02|760.36|758.16|760.36|758.16|759.22|757.02|0
1643042410000|2022-01-24 16:40:10|760.94|758.74|761.39|759.19|761.5|759.3|760.94|758.74|0
1643042420000|2022-01-24 16:40:20|761.27|759.07|761.16|758.96|761.27|759.07|760.36|758.16|0
1643042430000|2022-01-24 16:40:30|758.99|756.79|760.59|758.39|760.82|758.62|758.99|756.79|0
1643042440000|2022-01-24 16:40:40|760.82|758.62|761.05|758.85|761.05|758.85|760.82|758.62|0
1643042450000|2022-01-24 16:40:50|761.5|759.3|762.88|760.68|762.88|760.68|761.5|759.3|0
1643042460000|2022-01-24 16:41:00|763.11|760.91|763.11|760.91|763.56|761.36|763.11|760.91|0
1643042470000|2022-01-24 16:41:10|763|760.8|764.48|762.28|764.48|762.28|763|760.8|0
1643042480000|2022-01-24 16:41:20|764.71|762.51|771.48|769.28|772.17|769.97|764.71|762.51|0
1643042490000|2022-01-24 16:41:30|766.77|764.57|765.4|763.2|766.77|764.57|765.4|763.2|0
1643042500000|2022-01-24 16:41:40|766.43|764.23|767.23|765.03|767.23|765.03|766.43|764.23|0
1643042510000|2022-01-24 16:41:50|768.38|766.18|768.27|766.07|768.38|766.18|768.15|765.95|0
1643042520000|2022-01-24 16:42:00|766.54|764.34|766.31|764.11|767.69|765.49|766.08|763.88|0
1643042530000|2022-01-24 16:42:10|766.2|764|769.29|767.09|769.29|767.09|766.2|764|0
1643042540000|2022-01-24 16:42:20|768.04|765.84|768.73|766.53|768.73|766.53|768.04|765.84|0
1643042550000|2022-01-24 16:42:30|768.38|766.18|770.44|768.24|770.44|768.24|768.38|766.18|0
1643042560000|2022-01-24 16:42:40|771.13|768.93|773.32|771.12|773.43|771.23|771.13|768.93|0
1643042570000|2022-01-24 16:42:50|773.66|771.46|773.43|771.23|773.66|771.46|772.51|770.31|0
1643042580000|2022-01-24 16:43:00|772.74|770.54|769.87|767.67|772.74|770.54|769.87|767.67|0
1643042590000|2022-01-24 16:43:10|772.49|769.41|771.8|768.72|772.49|769.41|771.8|768.72|0
1643042600000|2022-01-24 16:43:20|772.72|769.64|770.88|767.8|772.72|769.64|770.88|767.8|0
1643042610000|2022-01-24 16:43:30|771.57|768.49|771.57|768.49|771.8|768.72|771.57|768.49|0
1643042620000|2022-01-24 16:43:40|771.11|768.03|770.19|767.11|773.41|770.33|770.19|767.11|0
1643042630000|2022-01-24 16:43:50|769.96|766.88|771.11|768.03|771.57|768.49|769.96|766.88|0
1643042640000|2022-01-24 16:44:00|771.69|768.61|771.11|768.03|771.69|768.61|770.65|767.57|0
1643042650000|2022-01-24 16:44:10|770.42|767.34|771.11|768.03|771.11|768.03|770.42|767.34|0
1643042660000|2022-01-24 16:44:20|770.42|767.34|770.88|767.8|771.46|768.38|770.42|767.34|0
1643042670000|2022-01-24 16:44:30|770.08|767|770.19|767.11|770.31|767.23|769.28|766.2|0
1643042680000|2022-01-24 16:44:40|769.96|766.88|771.92|768.84|771.92|768.84|769.28|766.2|0
1643042690000|2022-01-24 16:44:50|772.49|769.41|770.65|767.57|772.61|769.53|770.65|767.57|0
1643042700000|2022-01-24 16:45:00|770.42|767.34|770.19|767.11|770.65|767.57|770.19|767.11|0
1643042710000|2022-01-24 16:45:10|769.73|766.65|766.98|763.9|770.65|767.57|766.98|763.9|0
1643042720000|2022-01-24 16:45:20|767.67|764.59|768.36|765.28|768.36|765.28|767.67|764.59|0
1643042730000|2022-01-24 16:45:30|768.59|765.51|768.36|765.28|769.05|765.97|768.36|765.28|0
1643042740000|2022-01-24 16:45:40|768.82|765.74|769.5|766.42|769.5|766.42|768.13|765.05|0
1643042750000|2022-01-24 16:45:50|768.69|765.61|768.14|765.06|770.2|767.12|768.14|765.06|0
1643042760000|2022-01-24 16:46:00|769.97|766.89|773.07|769.99|773.07|769.99|769.97|766.89|0
1643042770000|2022-01-24 16:46:10|772.72|769.64|773.18|770.1|773.86|770.78|772.72|769.64|0
1643042780000|2022-01-24 16:46:20|773.63|770.55|773.18|770.1|773.63|770.55|773.18|770.1|0
1643042790000|2022-01-24 16:46:30|773.41|770.33|775.24|772.16|775.24|772.16|773.41|770.33|0
1643042800000|2022-01-24 16:46:40|777.08|774|777.53|774.45|777.88|774.8|777.08|774|0
1643042810000|2022-01-24 16:46:50|776.85|773.77|777.3|774.22|777.3|774.22|776.39|773.31|0
1643042820000|2022-01-24 16:47:00|776.62|773.54|775.93|772.85|776.62|773.54|775.93|772.85|0
1643042830000|2022-01-24 16:47:10|775.47|772.39|775.82|772.74|776.16|773.08|775.47|772.39|0
1643042840000|2022-01-24 16:47:20|775.93|772.85|777.76|774.68|777.76|774.68|775.93|772.85|0
1643042850000|2022-01-24 16:47:30|777.08|774|774.55|771.47|777.08|774|774.32|771.24|0
1643042860000|2022-01-24 16:47:40|774.67|771.59|776.28|773.2|776.39|773.31|774.67|771.59|0
1643042870000|2022-01-24 16:47:50|777.08|774|779.14|776.06|779.14|776.06|777.08|774|0
1643042880000|2022-01-24 16:48:00|778.91|775.83|779.14|776.06|779.14|776.06|778.91|775.83|0
1643042890000|2022-01-24 16:48:10|780.29|777.21|780.52|777.44|780.52|777.44|780.29|777.21|0
1643042900000|2022-01-24 16:48:20|780.75|777.67|782.13|779.05|782.13|779.05|780.52|777.44|0
1643042910000|2022-01-24 16:48:30|782.82|779.74|781.67|778.59|782.82|779.74|781.67|778.59|0
1643042920000|2022-01-24 16:48:40|781.1|778.02|781.44|778.36|781.44|778.36|781.1|778.02|0
1643042930000|2022-01-24 16:48:50|781.21|778.13|781.44|778.36|781.44|778.36|780.64|777.56|0
1643042940000|2022-01-24 16:49:00|781.67|778.59|783.28|780.2|783.97|780.89|781.67|778.59|0
1643042950000|2022-01-24 16:49:10|784.2|781.12|784.2|781.12|784.2|781.12|783.74|780.66|0
1643042960000|2022-01-24 16:49:20|784.43|781.35|784.43|781.35|784.43|781.35|784.2|781.12|0
1643042970000|2022-01-24 16:49:30|784.66|781.58|789.04|785.96|789.04|785.96|784.66|781.58|0
1643042980000|2022-01-24 16:49:40|787.19|784.11|788|784.92|788|784.92|787.19|784.11|0
1643042990000|2022-01-24 16:49:50|787.19|784.11|789.04|785.96|789.04|785.96|787.19|784.11|0
1643043000000|2022-01-24 16:50:00|790.19|787.11|786.27|783.19|790.19|787.11|786.27|783.19|0
1643043010000|2022-01-24 16:50:10|785.81|782.73|786.5|783.42|786.5|783.42|785.81|782.73|0
1643043020000|2022-01-24 16:50:20|786.73|783.65|786.73|783.65|786.85|783.77|786.04|782.96|0
1643043030000|2022-01-24 16:50:30|786.5|783.42|784.89|781.81|786.5|783.42|784.66|781.58|0
1643043040000|2022-01-24 16:50:40|785.81|782.73|786.04|782.96|786.04|782.96|785.58|782.5|0
1643043050000|2022-01-24 16:50:50|784.66|781.58|783.51|780.43|784.66|781.58|783.51|780.43|0
1643043060000|2022-01-24 16:51:00|784.66|781.58|782.36|779.28|784.66|781.58|782.36|779.28|0
1643043070000|2022-01-24 16:51:10|783.97|780.89|782.82|779.74|783.97|780.89|782.82|779.74|0
1643043080000|2022-01-24 16:51:20|783.51|780.43|783.74|780.66|783.74|780.66|782.13|779.05|0
1643043090000|2022-01-24 16:51:30|783.4|780.32|782.82|779.74|783.4|780.32|782.59|779.51|0
1643043100000|2022-01-24 16:51:40|783.63|780.55|784.89|781.81|784.89|781.81|783.63|780.55|0
1643043110000|2022-01-24 16:51:50|784.78|781.7|783.51|780.43|786.27|783.19|783.51|780.43|0
1643043120000|2022-01-24 16:52:00|784.2|781.12|786.04|782.96|786.04|782.96|784.2|781.12|0
1643043130000|2022-01-24 16:52:10|785.58|782.5|784.43|781.35|785.58|782.5|782.82|779.74|0
1643043140000|2022-01-24 16:52:20|783.97|780.89|782.36|779.28|783.97|780.89|782.13|779.05|0
1643043150000|2022-01-24 16:52:30|782.82|779.74|782.13|779.05|783.28|780.2|782.13|779.05|0
1643043160000|2022-01-24 16:52:40|781.9|778.82|781.9|778.82|782.59|779.51|781.9|778.82|0
1643043170000|2022-01-24 16:52:50|780.52|777.44|779.37|776.29|780.52|777.44|779.37|776.29|0
1643043180000|2022-01-24 16:53:00|780.29|777.21|777.99|774.91|780.29|777.21|777.99|774.91|0
1643043190000|2022-01-24 16:53:10|778.22|775.14|777.3|774.22|778.91|775.83|777.3|774.22|0
1643043200000|2022-01-24 16:53:20|776.84|773.76|775.01|771.93|776.84|773.76|775.01|771.93|0
1643043210000|2022-01-24 16:53:30|775.93|772.85|775.01|771.93|775.93|772.85|775.01|771.93|0
1643043220000|2022-01-24 16:53:40|775.47|772.39|773.18|770.1|775.47|772.39|773.18|770.1|0
1643043230000|2022-01-24 16:53:50|772.26|769.18|772.95|769.87|773.18|770.1|772.26|769.18|0
1643043240000|2022-01-24 16:54:00|773.4|770.32|774.09|771.01|774.09|771.01|772.15|769.07|0
1643043250000|2022-01-24 16:54:10|775.01|771.93|773.86|770.78|775.01|771.93|773.86|770.78|0
1643043260000|2022-01-24 16:54:20|771.69|768.61|770.2|767.12|772.03|768.95|770.2|767.12|0
1643043270000|2022-01-24 16:54:30|769.74|766.66|769.74|766.66|769.97|766.89|769.74|766.66|0
1643043280000|2022-01-24 16:54:40|770.43|767.35|770.43|767.35|770.43|767.35|769.51|766.43|0
1643043290000|2022-01-24 16:54:50|770.2|767.12|769.74|766.66|770.2|767.12|769.74|766.66|0
1643043300000|2022-01-24 16:55:00|768.26|765.18|769.05|765.97|769.05|765.97|768.26|765.18|0
1643043310000|2022-01-24 16:55:10|769.28|766.2|769.97|766.89|769.97|766.89|769.28|766.2|0
1643043320000|2022-01-24 16:55:20|769.74|766.66|767.91|764.83|769.74|766.66|767.91|764.83|0
1643043330000|2022-01-24 16:55:30|766.66|763.58|764.94|761.86|766.66|763.58|764.94|761.86|0
1643043340000|2022-01-24 16:55:40|766.08|763|765.85|762.77|766.54|763.46|765.85|762.77|0
1643043350000|2022-01-24 16:55:50|766.08|763|765.85|762.77|766.2|763.12|765.85|762.77|0
1643043360000|2022-01-24 16:56:00|766.66|763.58|766.08|763|766.66|763.58|766.08|763|0
1643043370000|2022-01-24 16:56:10|766.2|763.12|767.68|764.6|767.68|764.6|766.2|763.12|0
1643043380000|2022-01-24 16:56:20|767.91|764.83|769.51|766.43|769.51|766.43|767.91|764.83|0
1643043390000|2022-01-24 16:56:30|769.63|766.55|768.59|765.51|770.2|767.12|768.59|765.51|0
1643043400000|2022-01-24 16:56:40|767.91|764.83|768.48|765.4|768.48|765.4|767.22|764.14|0
1643043410000|2022-01-24 16:56:50|768.71|765.63|769.51|766.43|769.51|766.43|768.71|765.63|0
1643043420000|2022-01-24 16:57:00|769.74|766.66|770.65|767.57|770.65|767.57|769.51|766.43|0
1643043430000|2022-01-24 16:57:10|769.97|766.89|769.97|766.89|770.65|767.57|769.97|766.89|0
1643043440000|2022-01-24 16:57:20|769.74|766.66|770.88|767.8|770.88|767.8|769.74|766.66|0
1643043450000|2022-01-24 16:57:30|770.65|767.57|771.34|768.26|771.34|768.26|770.65|767.57|0
1643043460000|2022-01-24 16:57:40|771.46|768.38|772.26|769.18|772.72|769.64|771.46|768.38|0
1643043470000|2022-01-24 16:57:50|770.43|767.35|767.01|764.81|770.43|767.35|767.01|764.81|0
1643043480000|2022-01-24 16:58:00|766.32|764.12|765.18|762.98|766.32|764.12|764.27|762.07|0
1643043490000|2022-01-24 16:58:10|765.64|763.44|768.15|765.95|768.15|765.95|765.64|763.44|0
1643043500000|2022-01-24 16:58:20|768.61|766.41|769.53|767.33|769.53|767.33|768.38|766.18|0
1643043510000|2022-01-24 16:58:30|769.76|767.56|770.21|768.01|770.67|768.47|769.3|767.1|0
1643043520000|2022-01-24 16:58:40|769.99|767.79|771.82|769.62|771.82|769.62|769.99|767.79|0
1643043530000|2022-01-24 16:58:50|771.71|769.51|770.67|768.47|771.71|769.51|770.67|768.47|0
1643043540000|2022-01-24 16:59:00|771.13|768.93|769.07|766.87|771.13|768.93|768.84|766.64|0
1643043550000|2022-01-24 16:59:10|769.76|767.56|767.24|765.04|769.76|767.56|767.24|765.04|0
1643043560000|2022-01-24 16:59:20|767.93|765.73|766.78|764.58|767.93|765.73|766.78|764.58|0
1643043570000|2022-01-24 16:59:30|766.32|764.12|764.5|762.3|766.55|764.35|764.5|762.3|0
1643043580000|2022-01-24 16:59:40|765.18|762.98|766.78|764.58|767.01|764.81|765.18|762.98|0
1643043590000|2022-01-24 16:59:50|764.27|762.07|763.58|761.38|764.27|762.07|763.58|761.38|0
1643043600000|2022-01-24 17:00:00|764.16|761.96|765.87|763.67|765.99|763.79|764.16|761.96|0
1643043610000|2022-01-24 17:00:10|766.9|764.7|765.87|763.67|766.9|764.7|765.87|763.67|0
1643043620000|2022-01-24 17:00:20|766.1|763.9|769.19|766.99|769.19|766.99|766.1|763.9|0
1643043630000|2022-01-24 17:00:30|769.42|767.22|768.61|766.41|769.42|767.22|768.61|766.41|0
1643043640000|2022-01-24 17:00:40|766.78|764.58|765.87|763.67|767.93|765.73|765.64|763.44|0
1643043650000|2022-01-24 17:00:50|766.32|764.12|768.84|766.64|768.84|766.64|766.32|764.12|0
1643043660000|2022-01-24 17:01:00|768.38|766.18|767.7|765.5|768.38|766.18|767.7|765.5|0
1643043670000|2022-01-24 17:01:10|767.24|765.04|768.15|765.95|769.53|767.33|767.24|765.04|0
1643043680000|2022-01-24 17:01:20|767.7|765.5|764.72|762.52|767.7|765.5|764.27|762.07|0
1643043690000|2022-01-24 17:01:30|765.64|763.44|765.5|763.3|766.1|763.9|764.58|762.38|0
1643043700000|2022-01-24 17:01:40|766.42|764.22|767.33|765.13|767.33|765.13|766.42|764.22|0
1643043710000|2022-01-24 17:01:50|768.48|766.28|769.53|767.33|769.53|767.33|768.48|766.28|0
1643043720000|2022-01-24 17:02:00|770.44|768.24|769.87|767.67|770.56|768.36|769.87|767.67|0
1643043730000|2022-01-24 17:02:10|770.1|767.9|769.03|766.83|770.44|768.24|769.03|766.83|0
1643043740000|2022-01-24 17:02:20|769.26|767.06|769.94|767.74|769.94|767.74|769.26|767.06|0
1643043750000|2022-01-24 17:02:30|770.71|768.51|768.49|766.29|770.71|768.51|768.49|766.29|0
1643043760000|2022-01-24 17:02:40|769.86|767.66|769.17|766.97|770.09|767.89|769.17|766.97|0
1643043770000|2022-01-24 17:02:50|769.63|767.43|769.86|767.66|771|768.8|769.63|767.43|0
1643043780000|2022-01-24 17:03:00|768.72|766.52|771.69|769.49|771.92|769.72|768.72|766.52|0
1643043790000|2022-01-24 17:03:10|771.58|769.38|772.15|769.95|773.06|770.86|771.58|769.38|0
1643043800000|2022-01-24 17:03:20|772.37|770.17|772.6|770.4|773.52|771.32|772.37|770.17|0
1643043810000|2022-01-24 17:03:30|773.06|770.86|772.83|770.63|773.06|770.86|772.83|770.63|0
1643043820000|2022-01-24 17:03:40|773.98|771.78|774.21|772.01|774.44|772.24|773.98|771.78|0
1643043830000|2022-01-24 17:03:50|774.44|772.24|773.64|771.44|774.44|772.24|772.83|770.63|0
1643043840000|2022-01-24 17:04:00|773.41|771.21|774.66|772.46|776.73|774.53|773.41|771.21|0
1643043850000|2022-01-24 17:04:10|775.58|773.38|776.27|774.07|776.27|774.07|775.35|773.15|0
1643043860000|2022-01-24 17:04:20|776.62|774.42|776.96|774.76|777.41|775.21|776.62|774.42|0
1643043870000|2022-01-24 17:04:30|777.19|774.99|777.87|775.67|777.87|775.67|777.19|774.99|0
1643043880000|2022-01-24 17:04:40|776.5|774.3|776.96|774.76|776.96|774.76|775.81|773.61|0
1643043890000|2022-01-24 17:04:50|778.33|776.13|777.41|775.21|778.33|776.13|776.96|774.76|0
1643043900000|2022-01-24 17:05:00|776.39|774.19|776.73|774.53|776.73|774.53|776.39|774.19|0
1643043910000|2022-01-24 17:05:10|777.64|775.44|778.45|776.25|778.45|776.25|777.64|775.44|0
1643043920000|2022-01-24 17:05:20|778.56|776.36|780.29|778.09|780.29|778.09|778.56|776.36|0
1643043930000|2022-01-24 17:05:30|779.94|777.74|779.71|777.51|779.94|777.74|779.02|776.82|0
1643043940000|2022-01-24 17:05:40|779.48|777.28|778.79|776.59|780.4|778.2|778.79|776.59|0
1643043950000|2022-01-24 17:05:50|776.5|774.3|776.5|774.3|776.5|774.3|775.35|773.15|0
1643043960000|2022-01-24 17:06:00|777.08|774.88|778.56|776.36|778.56|776.36|776.5|774.3|0
1643043970000|2022-01-24 17:06:10|779.48|777.28|778.22|776.02|779.48|777.28|777.41|775.21|0
1643043980000|2022-01-24 17:06:20|777.53|775.33|777.41|775.21|777.53|775.33|777.41|775.21|0
1643043990000|2022-01-24 17:06:30|776.27|774.07|774.43|772.23|776.27|774.07|774.43|772.23|0
1643044000000|2022-01-24 17:06:40|774.21|772.01|772.95|770.75|774.21|772.01|772.83|770.63|0
1643044010000|2022-01-24 17:06:50|773.18|770.98|775.95|773.75|775.95|773.75|773.18|770.98|0
1643044020000|2022-01-24 17:07:00|775.72|773.52|774.54|772.34|775.91|773.71|774.54|772.34|0
1643044030000|2022-01-24 17:07:10|774.08|771.88|775.91|773.71|775.91|773.71|774.08|771.88|0
1643044040000|2022-01-24 17:07:20|776.37|774.17|774.99|772.79|776.37|774.17|774.99|772.79|0
1643044050000|2022-01-24 17:07:30|775.91|773.71|775.22|773.02|775.91|773.71|774.54|772.34|0
1643044060000|2022-01-24 17:07:40|775.91|773.71|775.91|773.71|776.03|773.83|775.68|773.48|0
1643044070000|2022-01-24 17:07:50|775.68|773.48|774.76|772.56|775.68|773.48|774.76|772.56|0
1643044080000|2022-01-24 17:08:00|775.45|773.25|776.6|774.4|776.6|774.4|775.45|773.25|0
1643044090000|2022-01-24 17:08:10|777.05|774.85|777.86|775.66|778.66|776.46|777.05|774.85|0
1643044100000|2022-01-24 17:08:20|778.66|776.46|778.2|776|778.89|776.69|778.2|776|0
1643044110000|2022-01-24 17:08:30|778.78|776.58|780.03|777.83|780.03|777.83|778.78|776.58|0
1643044120000|2022-01-24 17:08:40|782.1|779.9|783.59|781.39|783.59|781.39|782.1|779.9|0
1643044130000|2022-01-24 17:08:50|783.93|781.73|783.24|781.04|783.93|781.73|783.24|781.04|0
1643044140000|2022-01-24 17:09:00|784.51|782.31|783.47|781.27|784.51|782.31|783.01|780.81|0
1643044150000|2022-01-24 17:09:10|784.62|782.42|788.07|785.87|788.07|785.87|784.62|782.42|0
1643044160000|2022-01-24 17:09:20|787.96|785.76|788.53|786.33|788.53|786.33|787.84|785.64|0
1643044170000|2022-01-24 17:09:30|787.61|785.41|787.84|785.64|787.84|785.64|787.38|785.18|0
1643044180000|2022-01-24 17:09:40|786.23|784.03|786.92|784.72|786.92|784.72|786.23|784.03|0
1643044190000|2022-01-24 17:09:50|786.69|784.49|786.92|784.72|786.92|784.72|786.69|784.49|0
1643044200000|2022-01-24 17:10:00|785.77|783.57|785.77|783.57|786.46|784.26|785.77|783.57|0
1643044210000|2022-01-24 17:10:10|783.01|780.81|781.64|779.44|783.01|780.81|781.64|779.44|0
1643044220000|2022-01-24 17:10:20|781.41|779.21|784.16|781.96|784.16|781.96|781.41|779.21|0
1643044230000|2022-01-24 17:10:30|781.64|779.44|781.41|779.21|782.78|780.58|781.41|779.21|0
1643044240000|2022-01-24 17:10:40|782.78|780.58|784.75|782.55|784.75|782.55|782.68|780.48|0
1643044250000|2022-01-24 17:10:50|784.98|782.78|786.42|784.22|786.42|784.22|784.98|782.78|0
1643044260000|2022-01-24 17:11:00|786.19|783.99|784.36|782.16|786.42|784.22|784.36|782.16|0
1643044270000|2022-01-24 17:11:10|785.05|782.85|785.28|783.08|785.73|783.53|785.05|782.85|0
1643044280000|2022-01-24 17:11:20|786.19|783.99|786.65|784.45|786.65|784.45|785.51|783.31|0
1643044290000|2022-01-24 17:11:30|788.02|785.82|787.34|785.14|788.02|785.82|787.11|784.91|0
1643044300000|2022-01-24 17:11:40|788.02|785.82|788.71|786.51|788.71|786.51|788.02|785.82|0
1643044310000|2022-01-24 17:11:50|787.79|785.59|786.88|784.68|787.79|785.59|786.19|783.99|0
1643044320000|2022-01-24 17:12:00|786.19|783.99|786.42|784.22|787.34|785.14|786.19|783.99|0
1643044330000|2022-01-24 17:12:10|786.31|784.11|787.34|785.14|787.34|785.14|786.31|784.11|0
1643044340000|2022-01-24 17:12:20|789.4|787.2|791.69|789.49|791.69|789.49|789.4|787.2|0
1643044350000|2022-01-24 17:12:30|791.46|789.26|795.59|793.39|795.59|793.39|791.46|789.26|0
1643044360000|2022-01-24 17:12:40|793.75|791.55|795.36|793.16|795.36|793.16|793.75|791.55|0
1643044370000|2022-01-24 17:12:50|795.48|793.28|795.36|793.16|795.48|793.28|795.13|792.93|0
1643044380000|2022-01-24 17:13:00|795.59|793.39|794.1|791.9|795.59|793.39|794.1|791.9|0
1643044390000|2022-01-24 17:13:10|795.02|792.82|794.9|792.7|796.51|794.31|794.9|792.7|0
1643044400000|2022-01-24 17:13:20|794.67|792.47|797.09|794.89|797.09|794.89|794.67|792.47|0
1643044410000|2022-01-24 17:13:30|797.78|795.58|798.35|796.15|798.47|796.27|797.78|795.58|0
1643044420000|2022-01-24 17:13:40|798.12|795.92|799.16|796.96|800.08|797.88|798.12|795.92|0
1643044430000|2022-01-24 17:13:50|799.04|796.84|798.81|796.61|799.04|796.84|798.47|796.27|0
1643044440000|2022-01-24 17:14:00|799.04|796.84|800.88|798.68|800.88|798.68|799.04|796.84|0
1643044450000|2022-01-24 17:14:10|799.73|797.53|799.73|797.53|799.73|797.53|799.5|797.3|0
1643044460000|2022-01-24 17:14:20|797.89|795.69|796.51|794.31|797.89|795.69|796.51|794.31|0
1643044470000|2022-01-24 17:14:30|796.74|794.54|796.61|794.41|796.84|794.64|795.92|793.72|0
1643044480000|2022-01-24 17:14:40|796.15|793.95|797.41|795.21|797.64|795.44|796.15|793.95|0
1643044490000|2022-01-24 17:14:50|797.64|795.44|795.58|793.38|797.64|795.44|794.66|792.46|0
1643044500000|2022-01-24 17:15:00|795.81|793.61|798.1|795.9|798.1|795.9|795.81|793.61|0
1643044510000|2022-01-24 17:15:10|797.99|795.79|798.79|796.59|798.79|796.59|797.64|795.44|0
1643044520000|2022-01-24 17:15:20|799.02|796.82|798.79|796.59|799.25|797.05|798.45|796.25|0
1643044530000|2022-01-24 17:15:30|799.37|797.17|800.4|798.2|800.74|798.54|799.37|797.17|0
1643044540000|2022-01-24 17:15:40|799.94|797.74|801.77|799.57|801.77|799.57|799.94|797.74|0
1643044550000|2022-01-24 17:15:50|802.58|800.38|801.08|798.88|802.58|800.38|801.08|798.88|0
1643044560000|2022-01-24 17:16:00|801.66|799.46|802.23|800.03|802.23|800.03|801.66|799.46|0
1643044570000|2022-01-24 17:16:10|803.38|801.18|803.15|800.95|803.38|801.18|802.92|800.72|0
1643044580000|2022-01-24 17:16:20|803.38|801.18|802|799.8|803.38|801.18|802|799.8|0
1643044590000|2022-01-24 17:16:30|802.35|800.15|803.38|801.18|803.61|801.41|802.35|800.15|0
1643044600000|2022-01-24 17:16:40|803.15|800.95|803.38|801.18|803.84|801.64|803.15|800.95|0
1643044610000|2022-01-24 17:16:50|803.73|801.53|803.61|801.41|803.73|801.53|803.15|800.95|0
1643044620000|2022-01-24 17:17:00|803.15|800.95|803.96|801.76|804.53|802.33|803.15|800.95|0
1643044630000|2022-01-24 17:17:10|804.07|801.87|804.07|801.87|804.07|801.87|803.15|800.95|0
1643044640000|2022-01-24 17:17:20|804.3|802.1|804.76|802.56|804.76|802.56|803.61|801.41|0
1643044650000|2022-01-24 17:17:30|805.57|803.37|809.59|807.39|809.59|807.39|805.57|803.37|0
1643044660000|2022-01-24 17:17:40|809.48|807.28|809.36|807.16|809.48|807.28|809.13|806.93|0
1643044670000|2022-01-24 17:17:50|809.82|807.62|810.05|807.85|810.17|807.97|809.82|807.62|0
1643044680000|2022-01-24 17:18:00|809.59|807.39|805.68|803.48|809.59|807.39|805.68|803.48|0
1643044690000|2022-01-24 17:18:10|807.06|804.86|805.68|803.48|807.06|804.86|805.68|803.48|0
1643044700000|2022-01-24 17:18:20|805.91|803.71|805.45|803.25|805.91|803.71|804.99|802.79|0
1643044710000|2022-01-24 17:18:30|806.14|803.94|807.62|805.42|807.62|805.42|805.79|803.59|0
1643044720000|2022-01-24 17:18:40|807.16|804.96|807.62|805.42|807.85|805.65|807.16|804.96|0
1643044730000|2022-01-24 17:18:50|808.31|806.11|808.31|806.11|808.31|806.11|808.31|806.11|0
1643044740000|2022-01-24 17:19:00|805.56|803.36|803.73|801.53|805.56|803.36|803.73|801.53|0
1643044750000|2022-01-24 17:19:10|806.02|803.82|806.02|803.82|806.48|804.28|806.02|803.82|0
1643044760000|2022-01-24 17:19:20|805.91|803.71|806.25|804.05|806.25|804.05|805.79|803.59|0
1643044770000|2022-01-24 17:19:30|804.87|802.67|803.5|801.3|805.56|803.36|803.5|801.3|0
1643044780000|2022-01-24 17:19:40|804.18|801.98|803.04|800.84|804.18|801.98|803.04|800.84|0
1643044790000|2022-01-24 17:19:50|803.5|801.3|804.76|802.56|805.1|802.9|803.5|801.3|0
1643044800000|2022-01-24 17:20:00|804.87|802.67|806.7|804.5|808.89|806.69|804.87|802.67|0
1643044810000|2022-01-24 17:20:10|806.48|804.28|803.95|801.75|806.7|804.5|803.95|801.75|0
1643044820000|2022-01-24 17:20:20|803.27|801.07|803.27|801.07|805.56|803.36|803.27|801.07|0
1643044830000|2022-01-24 17:20:30|805.1|802.9|806.02|803.82|806.02|803.82|805.1|802.9|0
1643044840000|2022-01-24 17:20:40|805.91|803.71|804.64|802.44|805.91|803.71|804.41|802.21|0
1643044850000|2022-01-24 17:20:50|804.41|802.21|803.72|801.52|804.41|802.21|803.5|801.3|0
1643044860000|2022-01-24 17:21:00|805.1|802.9|805.79|803.59|805.79|803.59|804.87|802.67|0
1643044870000|2022-01-24 17:21:10|803.27|801.07|802.47|800.27|804.64|802.44|802.47|800.27|0
1643044880000|2022-01-24 17:21:20|802.58|800.38|802.35|800.15|802.58|800.38|802.12|799.92|0
1643044890000|2022-01-24 17:21:30|799.83|797.63|798.81|796.61|801.21|799.01|798.81|796.61|0
1643044900000|2022-01-24 17:21:40|798|795.8|798.23|796.03|798.23|796.03|797.78|795.58|0
1643044910000|2022-01-24 17:21:50|798.69|796.49|797.55|795.35|798.69|796.49|797.55|795.35|0
1643044920000|2022-01-24 17:22:00|796.63|794.43|794.58|792.38|796.63|794.43|794.58|792.38|0
1643044930000|2022-01-24 17:22:10|795.03|792.83|793.21|791.01|795.03|792.83|793.21|791.01|0
1643044940000|2022-01-24 17:22:20|793.66|791.46|795.49|793.29|795.49|793.29|793.66|791.46|0
1643044950000|2022-01-24 17:22:30|796.63|794.43|794.35|792.15|796.63|794.43|794.35|792.15|0
1643044960000|2022-01-24 17:22:40|795.03|792.83|795.84|793.64|796.29|794.09|795.03|792.83|0
1643044970000|2022-01-24 17:22:50|795.03|792.83|795.49|793.29|795.49|793.29|794.35|792.15|0
1643044980000|2022-01-24 17:23:00|795.72|793.52|796.63|794.43|796.86|794.66|795.72|793.52|0
1643044990000|2022-01-24 17:23:10|796.4|794.2|796.63|794.43|797.55|795.35|796.4|794.2|0
1643045000000|2022-01-24 17:23:20|796.86|794.66|797.32|795.12|797.32|795.12|796.63|794.43|0
1643045010000|2022-01-24 17:23:30|797.09|794.89|797.55|795.35|797.55|795.35|797.09|794.89|0
1643045020000|2022-01-24 17:23:40|798.46|796.26|796.98|794.78|798.46|796.26|796.98|794.78|0
1643045030000|2022-01-24 17:23:50|797.78|795.58|800.52|798.32|800.52|798.32|797.78|795.58|0
1643045040000|2022-01-24 17:24:00|800.29|798.09|801.66|799.46|801.66|799.46|800.29|798.09|0
1643045050000|2022-01-24 17:24:10|801.21|799.01|803.39|801.19|803.39|801.19|801.21|799.01|0
1643045060000|2022-01-24 17:24:20|803.95|801.75|803.27|801.07|804.64|802.44|803.27|801.07|0
1643045070000|2022-01-24 17:24:30|804.64|802.44|805.33|803.13|805.33|803.13|804.41|802.21|0
1643045080000|2022-01-24 17:24:40|804.87|802.67|802.7|800.5|804.87|802.67|802.7|800.5|0
1643045090000|2022-01-24 17:24:50|803.16|800.96|803.5|801.3|803.72|801.52|803.16|800.96|0
1643045100000|2022-01-24 17:25:00|802.81|800.61|806.02|803.82|806.13|803.93|802.81|800.61|0
1643045110000|2022-01-24 17:25:10|805.91|803.71|807.97|805.77|807.97|805.77|805.79|803.59|0
1643045120000|2022-01-24 17:25:20|808.31|806.11|808.2|806|808.31|806.11|807.62|805.42|0
1643045130000|2022-01-24 17:25:30|812.44|810.24|811.87|809.67|812.44|810.24|811.87|809.67|0
1643045140000|2022-01-24 17:25:40|811.52|809.32|811.75|809.55|811.75|809.55|811.52|809.32|0
1643045150000|2022-01-24 17:25:50|811.52|809.32|808.54|806.34|811.52|809.32|808.54|806.34|0
1643045160000|2022-01-24 17:26:00|809.69|807.49|808.77|806.57|810.6|808.4|808.77|806.57|0
1643045170000|2022-01-24 17:26:10|809.23|807.03|808.54|806.34|809.23|807.03|808.31|806.11|0
1643045180000|2022-01-24 17:26:20|808.08|805.88|807.16|804.96|808.08|805.88|806.93|804.73|0
1643045190000|2022-01-24 17:26:30|808.77|806.57|809.23|807.03|809.23|807.03|808.77|806.57|0
1643045200000|2022-01-24 17:26:40|809.69|807.49|808.77|806.57|810.15|807.95|808.77|806.57|0
1643045210000|2022-01-24 17:26:50|808.31|806.11|805.79|803.59|808.31|806.11|805.79|803.59|0
1643045220000|2022-01-24 17:27:00|806.47|804.27|805.1|802.9|806.47|804.27|805.1|802.9|0
1643045230000|2022-01-24 17:27:10|804.41|802.21|804.64|802.44|805.1|802.9|804.41|802.21|0
1643045240000|2022-01-24 17:27:20|804.41|802.21|804.18|801.98|804.41|802.21|803.95|801.75|0
1643045250000|2022-01-24 17:27:30|803.95|801.75|802.58|800.38|803.95|801.75|802.58|800.38|0
1643045260000|2022-01-24 17:27:40|802.12|799.92|802.12|799.92|802.93|800.73|802.12|799.92|0
1643045270000|2022-01-24 17:27:50|801.66|799.46|799.95|797.75|801.66|799.46|799.72|797.52|0
1643045280000|2022-01-24 17:28:00|800.06|797.86|799.15|796.95|800.52|798.32|799.15|796.95|0
1643045290000|2022-01-24 17:28:10|798.81|796.61|797.77|795.57|798.81|796.61|797.77|795.57|0
1643045300000|2022-01-24 17:28:20|798|795.8|794.8|792.6|798|795.8|794.8|792.6|0
1643045310000|2022-01-24 17:28:30|794.12|791.92|792.98|790.78|794.58|792.38|792.98|790.78|0
1643045320000|2022-01-24 17:28:40|793.66|791.46|791.84|789.64|793.66|791.46|791.84|789.64|0
1643045330000|2022-01-24 17:28:50|791.15|788.95|793.66|791.46|793.66|791.46|791.15|788.95|0
1643045340000|2022-01-24 17:29:00|794.58|792.38|795.72|793.52|795.72|793.52|794.58|792.38|0
1643045350000|2022-01-24 17:29:10|795.49|793.29|796.86|794.66|796.86|794.66|795.49|793.29|0
1643045360000|2022-01-24 17:29:20|798.46|796.26|798.58|796.38|798.69|796.49|797.77|795.57|0
1643045370000|2022-01-24 17:29:30|797.97|795.77|797.55|795.35|797.97|795.77|797.51|795.31|0
1643045380000|2022-01-24 17:29:40|796.4|794.2|796.4|794.2|796.4|794.2|795.48|793.28|0
1643045390000|2022-01-24 17:29:50|797.09|794.89|795.02|792.82|797.32|795.12|795.02|792.82|0
1643045400000|2022-01-24 17:30:00|795.25|793.05|795.25|793.05|797.09|794.89|795.25|793.05|0
1643045410000|2022-01-24 17:30:10|795.02|792.82|794.34|792.14|796.4|794.2|794.34|792.14|0
1643045420000|2022-01-24 17:30:20|793.19|790.99|792.85|790.65|793.19|790.99|792.5|790.3|0
1643045430000|2022-01-24 17:30:30|793.88|791.68|794|791.8|794|791.8|792.96|790.76|0
1643045440000|2022-01-24 17:30:40|794.56|792.36|794.56|792.36|795.02|792.82|794.56|792.36|0
1643045450000|2022-01-24 17:30:50|795.94|793.74|798.69|796.49|798.69|796.49|795.94|793.74|0
1643045460000|2022-01-24 17:31:00|800.3|798.1|801.22|799.02|801.22|799.02|799.38|797.18|0
1643045470000|2022-01-24 17:31:10|799.38|797.18|800.53|798.33|800.99|798.79|799.38|797.18|0
1643045480000|2022-01-24 17:31:20|799.84|797.64|801.22|799.02|801.45|799.25|799.84|797.64|0
1643045490000|2022-01-24 17:31:30|799.38|797.18|798.69|796.49|799.38|797.18|798.46|796.26|0
1643045500000|2022-01-24 17:31:40|798.35|796.15|795.71|793.51|798.35|796.15|795.71|793.51|0
1643045510000|2022-01-24 17:31:50|795.48|793.28|792.96|790.76|795.48|793.28|792.96|790.76|0
1643045520000|2022-01-24 17:32:00|793.88|791.68|795.25|793.05|795.71|793.51|793.88|791.68|0
1643045530000|2022-01-24 17:32:10|793.19|790.99|795.94|793.74|795.94|793.74|793.19|790.99|0
1643045540000|2022-01-24 17:32:20|796.17|793.97|797.78|795.58|797.78|795.58|795.83|793.63|0
1643045550000|2022-01-24 17:32:30|797.32|795.12|797.55|795.35|798.24|796.04|797.32|795.12|0
1643045560000|2022-01-24 17:32:40|797.78|795.58|798.01|795.81|798.24|796.04|797.55|795.35|0
1643045570000|2022-01-24 17:32:50|797.78|795.58|799.84|797.64|800.07|797.87|797.78|795.58|0
1643045580000|2022-01-24 17:33:00|800.76|798.56|796.63|794.43|800.76|798.56|796.63|794.43|0
1643045590000|2022-01-24 17:33:10|794.11|791.91|794.11|791.91|794.34|792.14|794.11|791.91|0
1643045600000|2022-01-24 17:33:20|794.34|792.14|795.48|793.28|796.17|793.97|794.34|792.14|0
1643045610000|2022-01-24 17:33:30|795.94|793.74|797.21|795.01|797.32|795.12|795.94|793.74|0
1643045620000|2022-01-24 17:33:40|796.4|794.2|793.42|791.22|796.4|794.2|793.42|791.22|0
1643045630000|2022-01-24 17:33:50|793.19|790.99|792.73|790.53|794.56|792.36|792.73|790.53|0
1643045640000|2022-01-24 17:34:00|794.11|791.91|796.29|794.09|796.29|794.09|794.11|791.91|0
1643045650000|2022-01-24 17:34:10|795.83|793.63|794.34|792.14|795.83|793.63|794.34|792.14|0
1643045660000|2022-01-24 17:34:20|794.56|792.36|795.37|793.17|796.4|794.2|794.56|792.36|0
1643045670000|2022-01-24 17:34:30|795.94|793.74|796.63|794.43|796.63|794.43|795.94|793.74|0
1643045680000|2022-01-24 17:34:40|796.86|794.66|796.63|794.43|796.86|794.66|796.17|793.97|0
1643045690000|2022-01-24 17:34:50|796.86|794.66|795.14|792.94|797.55|795.35|795.14|792.94|0
1643045700000|2022-01-24 17:35:00|794.33|792.13|795.71|793.51|795.71|793.51|794.33|792.13|0
1643045710000|2022-01-24 17:35:10|795.48|793.28|796.63|794.43|796.63|794.43|795.48|793.28|0
1643045720000|2022-01-24 17:35:20|798.23|796.03|798.92|796.72|798.92|796.72|798.23|796.03|0
1643045730000|2022-01-24 17:35:30|798.46|796.26|798.92|796.72|798.92|796.72|797.78|795.58|0
1643045740000|2022-01-24 17:35:40|799.38|797.18|801.57|799.37|802.03|799.83|799.38|797.18|0
1643045750000|2022-01-24 17:35:50|802.26|800.06|802.03|799.83|802.26|800.06|801.34|799.14|0
1643045760000|2022-01-24 17:36:00|801.68|799.48|804.33|802.13|804.33|802.13|801.68|799.48|0
1643045770000|2022-01-24 17:36:10|802.83|800.63|801.68|799.48|803.41|801.21|801.68|799.48|0
1643045780000|2022-01-24 17:36:20|802.14|799.94|802.83|800.63|803.29|801.09|802.14|799.94|0
1643045790000|2022-01-24 17:36:30|802.6|800.4|803.98|801.78|803.98|801.78|802.6|800.4|0
1643045800000|2022-01-24 17:36:40|803.75|801.55|804.67|802.47|804.9|802.7|803.75|801.55|0
1643045810000|2022-01-24 17:36:50|804.9|802.7|803.29|801.09|804.9|802.7|803.29|801.09|0
1643045820000|2022-01-24 17:37:00|803.75|801.55|800.99|798.79|803.75|801.55|800.99|798.79|0
1643045830000|2022-01-24 17:37:10|801.22|799.02|803.06|800.86|803.52|801.32|801.22|799.02|0
1643045840000|2022-01-24 17:37:20|803.52|801.32|805.48|803.28|805.59|803.39|803.52|801.32|0
1643045850000|2022-01-24 17:37:30|804.9|802.7|803.52|801.32|804.9|802.7|803.52|801.32|0
1643045860000|2022-01-24 17:37:40|802.14|799.94|803.06|800.86|803.52|801.32|802.14|799.94|0
1643045870000|2022-01-24 17:37:50|803.64|801.44|805.25|803.05|805.25|803.05|803.41|801.21|0
1643045880000|2022-01-24 17:38:00|803.98|801.78|803.98|801.78|803.98|801.78|803.75|801.55|0
1643045890000|2022-01-24 17:38:10|804.44|802.24|803.87|801.67|804.44|802.24|803.29|801.09|0
1643045900000|2022-01-24 17:38:20|803.29|801.09|805.36|803.16|805.36|803.16|803.29|801.09|0
1643045910000|2022-01-24 17:38:30|804.67|802.47|805.13|802.93|805.13|802.93|804.44|802.24|0
1643045920000|2022-01-24 17:38:40|804.9|802.7|804.21|802.01|805.13|802.93|803.75|801.55|0
1643045930000|2022-01-24 17:38:50|803.75|801.55|803.52|801.32|803.75|801.55|803.06|800.86|0
1643045940000|2022-01-24 17:39:00|803.41|801.21|804.9|802.7|804.9|802.7|803.29|801.09|0
1643045950000|2022-01-24 17:39:10|805.13|802.93|805.59|803.39|805.59|803.39|805.13|802.93|0
1643045960000|2022-01-24 17:39:20|805.36|803.16|805.36|803.16|805.36|803.16|804.79|802.59|0
1643045970000|2022-01-24 17:39:30|803.06|800.86|799.38|797.18|803.06|800.86|799.38|797.18|0
1643045980000|2022-01-24 17:39:40|798.92|796.72|798.69|796.49|798.92|796.72|798.69|796.49|0
1643045990000|2022-01-24 17:39:50|798|795.8|797.77|795.57|798.12|795.92|797.32|795.12|0
1643046000000|2022-01-24 17:40:00|799.61|797.41|800.53|798.33|800.76|798.56|799.61|797.41|0
1643046010000|2022-01-24 17:40:10|800.3|798.1|803.18|800.98|803.18|800.98|799.38|797.18|0
1643046020000|2022-01-24 17:40:20|804.67|802.47|803.98|801.78|805.71|803.51|803.98|801.78|0
1643046030000|2022-01-24 17:40:30|804.79|802.59|803.98|801.78|805.02|802.82|803.18|800.98|0
1643046040000|2022-01-24 17:40:40|805.02|802.82|804.9|802.7|805.82|803.62|804.9|802.7|0
1643046050000|2022-01-24 17:40:50|804.67|802.47|802.83|800.63|804.67|802.47|802.83|800.63|0
1643046060000|2022-01-24 17:41:00|803.52|801.32|803.98|801.78|804.67|802.47|803.52|801.32|0
1643046070000|2022-01-24 17:41:10|802.6|800.4|803.52|801.32|803.52|801.32|802.6|800.4|0
1643046080000|2022-01-24 17:41:20|805.13|802.93|803.29|801.09|805.13|802.93|803.29|801.09|0
1643046090000|2022-01-24 17:41:30|802.14|799.94|800.42|798.22|802.14|799.94|800.42|798.22|0
1643046100000|2022-01-24 17:41:40|800.07|797.87|798.92|796.72|800.07|797.87|798.92|796.72|0
1643046110000|2022-01-24 17:41:50|800.3|798.1|799.15|796.95|800.3|798.1|799.15|796.95|0
1643046120000|2022-01-24 17:42:00|799.61|797.41|796.4|794.2|799.61|797.41|796.4|794.2|0
1643046130000|2022-01-24 17:42:10|795.02|792.82|792.96|790.76|795.02|792.82|792.96|790.76|0
1643046140000|2022-01-24 17:42:20|792.73|790.53|791.36|789.16|792.73|790.53|791.36|789.16|0
1643046150000|2022-01-24 17:42:30|789.98|787.78|788.15|785.95|789.98|787.78|787.47|785.27|0
1643046160000|2022-01-24 17:42:40|787.92|785.72|787.24|785.04|787.92|785.72|786.55|784.35|0
1643046170000|2022-01-24 17:42:50|786.09|783.89|785.64|783.44|786.09|783.89|785.64|783.44|0
1643046180000|2022-01-24 17:43:00|784.04|781.84|784.27|782.07|784.27|782.07|783.24|781.04|0
1643046190000|2022-01-24 17:43:10|784.04|781.84|784.27|782.07|784.72|782.52|784.04|781.84|0
1643046200000|2022-01-24 17:43:20|789.07|786.87|788.84|786.64|789.07|786.87|788.15|785.95|0
1643046210000|2022-01-24 17:43:30|788.15|785.95|787.47|785.27|788.15|785.95|786.78|784.58|0
1643046220000|2022-01-24 17:43:40|785.18|782.98|783.58|781.38|785.64|783.44|783.12|780.92|0
1643046230000|2022-01-24 17:43:50|782.67|780.47|782.9|780.7|783.81|781.61|782.67|780.47|0
1643046240000|2022-01-24 17:44:00|784.27|782.07|784.49|782.29|785.18|782.98|784.27|782.07|0
1643046250000|2022-01-24 17:44:10|785.87|783.67|784.95|782.75|785.87|783.67|783.58|781.38|0
1643046260000|2022-01-24 17:44:20|784.27|782.07|784.04|781.84|784.27|782.07|783.12|780.92|0
1643046270000|2022-01-24 17:44:30|784.72|782.52|784.72|782.52|784.95|782.75|784.72|782.52|0
1643046280000|2022-01-24 17:44:40|786.32|784.12|787.01|784.81|787.81|785.61|786.32|784.12|0
1643046290000|2022-01-24 17:44:50|787.69|785.49|785.64|783.44|787.69|785.49|785.64|783.44|0
1643046300000|2022-01-24 17:45:00|784.61|782.41|785.41|783.21|785.41|783.21|783.81|781.61|0
1643046310000|2022-01-24 17:45:10|784.72|782.52|784.49|782.29|785.64|783.44|784.49|782.29|0
1643046320000|2022-01-24 17:45:20|784.95|782.75|783.12|780.92|784.95|782.75|783.12|780.92|0
1643046330000|2022-01-24 17:45:30|782.9|780.7|783.35|781.15|783.81|781.61|782.9|780.7|0
1643046340000|2022-01-24 17:45:40|782.9|780.7|783.12|780.92|783.47|781.27|782.9|780.7|0
1643046350000|2022-01-24 17:45:50|783.35|781.15|784.95|782.75|784.95|782.75|783.35|781.15|0
1643046360000|2022-01-24 17:46:00|783.12|780.92|782.21|780.01|783.12|780.92|782.21|780.01|0
1643046370000|2022-01-24 17:46:10|781.53|779.33|781.53|779.33|781.75|779.55|781.53|779.33|0
1643046380000|2022-01-24 17:46:20|781.3|779.1|780.84|778.64|781.3|779.1|780.61|778.41|0
1643046390000|2022-01-24 17:46:30|782.79|780.59|783.58|781.38|783.58|781.38|782.67|780.47|0
1643046400000|2022-01-24 17:46:40|783.35|781.15|781.3|779.1|783.35|781.15|781.3|779.1|0
1643046410000|2022-01-24 17:46:50|781.75|779.55|782.21|780.01|782.67|780.47|781.75|779.55|0
1643046420000|2022-01-24 17:47:00|781.53|779.33|781.53|779.33|781.98|779.78|781.53|779.33|0
1643046430000|2022-01-24 17:47:10|780.84|778.64|779.47|777.27|780.84|778.64|779.47|777.27|0
1643046440000|2022-01-24 17:47:20|779.93|777.73|780.39|778.19|780.39|778.19|779.7|777.5|0
1643046450000|2022-01-24 17:47:30|780.16|777.96|780.96|778.76|780.96|778.76|780.16|777.96|0
1643046460000|2022-01-24 17:47:40|781.53|779.33|779.02|776.82|781.53|779.33|779.02|776.82|0
1643046470000|2022-01-24 17:47:50|778.33|776.13|778.79|776.59|778.79|776.59|778.11|775.91|0
1643046480000|2022-01-24 17:48:00|779.7|777.5|780.73|778.53|781.07|778.87|779.7|777.5|0
1643046490000|2022-01-24 17:48:10|781.53|779.33|781.75|779.55|781.98|779.78|781.53|779.33|0
1643046500000|2022-01-24 17:48:20|783.12|780.92|783.01|780.81|783.35|781.15|782.79|780.59|0
1643046510000|2022-01-24 17:48:30|783.58|781.38|785.64|783.44|786.21|784.01|783.58|781.38|0
1643046520000|2022-01-24 17:48:40|785.41|783.21|783.12|780.92|785.41|783.21|783.12|780.92|0
1643046530000|2022-01-24 17:48:50|781.98|779.78|781.75|779.55|782.67|780.47|781.75|779.55|0
1643046540000|2022-01-24 17:49:00|782.21|780.01|781.98|779.78|782.21|780.01|781.98|779.78|0
1643046550000|2022-01-24 17:49:10|781.53|779.33|780.96|778.76|781.53|779.33|780.84|778.64|0
1643046560000|2022-01-24 17:49:20|781.53|779.33|782.44|780.24|782.79|780.59|781.53|779.33|0
1643046570000|2022-01-24 17:49:30|782.67|780.47|783.12|780.92|783.58|781.38|782.67|780.47|0
1643046580000|2022-01-24 17:49:40|782.9|780.7|783.12|780.92|783.12|780.92|782.67|780.47|0
1643046590000|2022-01-24 17:49:50|782.44|780.24|780.84|778.64|782.44|780.24|780.61|778.41|0
1643046600000|2022-01-24 17:50:00|781.98|779.78|785.41|783.21|785.41|783.21|781.98|779.78|0
1643046610000|2022-01-24 17:50:10|785.18|782.98|787.46|785.26|787.46|785.26|785.18|782.98|0
1643046620000|2022-01-24 17:50:20|787.69|785.49|784.95|782.75|787.69|785.49|784.95|782.75|0
1643046630000|2022-01-24 17:50:30|785.41|783.21|784.04|781.84|785.41|783.21|783.12|780.92|0
1643046640000|2022-01-24 17:50:40|784.26|782.06|785.41|783.21|785.41|783.21|784.26|782.06|0
1643046650000|2022-01-24 17:50:50|785.64|783.44|784.04|781.84|785.64|783.44|784.04|781.84|0
1643046660000|2022-01-24 17:51:00|783.35|781.15|781.07|778.87|783.35|781.15|781.07|778.87|0
1643046670000|2022-01-24 17:51:10|780.61|778.41|778.45|776.25|780.73|778.53|778.45|776.25|0
1643046680000|2022-01-24 17:51:20|778.33|776.13|774.92|772.72|778.33|776.13|774.92|772.72|0
1643046690000|2022-01-24 17:51:30|774.69|772.49|774.81|772.61|775.83|773.63|774.46|772.26|0
1643046700000|2022-01-24 17:51:40|775.15|772.95|776.06|773.86|776.06|773.86|775.15|772.95|0
1643046710000|2022-01-24 17:51:50|775.83|773.63|773.1|770.9|775.83|773.63|773.1|770.9|0
1643046720000|2022-01-24 17:52:00|771.96|769.76|775.83|773.63|775.83|773.63|771.96|769.76|0
1643046730000|2022-01-24 17:52:10|775.37|773.17|775.6|773.4|775.6|773.4|774.92|772.72|0
1643046740000|2022-01-24 17:52:20|775.83|773.63|775.83|773.63|775.83|773.63|775.15|772.95|0
1643046750000|2022-01-24 17:52:30|774.46|772.26|772.19|769.99|774.46|772.26|772.19|769.99|0
1643046760000|2022-01-24 17:52:40|771.63|769.43|771.17|768.97|771.63|769.43|771.05|768.85|0
1643046770000|2022-01-24 17:52:50|769.69|767.49|769.69|767.49|769.92|767.72|769.69|767.49|0
1643046780000|2022-01-24 17:53:00|769.46|767.26|770.83|768.63|770.83|768.63|769.46|767.26|0
1643046790000|2022-01-24 17:53:10|771.63|769.43|770.6|768.4|771.63|769.43|769.46|767.26|0
1643046800000|2022-01-24 17:53:20|770.37|768.17|770.6|768.4|771.28|769.08|770.37|768.17|0
1643046810000|2022-01-24 17:53:30|770.94|768.74|771.73|769.53|772.08|769.88|770.94|768.74|0
1643046820000|2022-01-24 17:53:40|770.83|768.63|771.05|768.85|771.05|768.85|770.83|768.63|0
1643046830000|2022-01-24 17:53:50|771.73|769.53|771.73|769.53|771.96|769.76|771.51|769.31|0
1643046840000|2022-01-24 17:54:00|770.04|767.84|771.05|768.85|771.05|768.85|770.04|767.84|0
1643046850000|2022-01-24 17:54:10|770.6|768.4|770.04|767.84|770.6|768.4|769.69|767.49|0
1643046860000|2022-01-24 17:54:20|769.24|767.04|767.65|765.45|769.24|767.04|767.65|765.45|0
1643046870000|2022-01-24 17:54:30|767.87|765.67|766.97|764.77|767.87|765.67|766.74|764.54|0
1643046880000|2022-01-24 17:54:40|765.72|763.52|765.83|763.63|766.29|764.09|765.61|763.41|0
1643046890000|2022-01-24 17:54:50|766.06|763.86|766.06|763.86|767.31|765.11|765.38|763.18|0
1643046900000|2022-01-24 17:55:00|765.61|763.41|768.1|765.9|768.1|765.9|765.38|763.18|0
1643046910000|2022-01-24 17:55:10|767.42|765.22|767.19|764.99|767.42|765.22|766.74|764.54|0
1643046920000|2022-01-24 17:55:20|766.51|764.31|767.65|765.45|767.65|765.45|766.51|764.31|0
1643046930000|2022-01-24 17:55:30|766.51|764.31|766.97|764.77|766.97|764.77|766.18|763.98|0
1643046940000|2022-01-24 17:55:40|766.51|764.31|763.11|760.91|766.51|764.31|763.11|760.91|0
1643046950000|2022-01-24 17:55:50|762.89|760.69|763.34|761.14|764.7|762.5|762.89|760.69|0
1643046960000|2022-01-24 17:56:00|764.47|762.27|765.15|762.95|765.15|762.95|764.47|762.27|0
1643046970000|2022-01-24 17:56:10|764.25|762.05|763.34|761.14|765.15|762.95|763.34|761.14|0
1643046980000|2022-01-24 17:56:20|763.9|761.7|760.2|758|763.9|761.7|759.64|757.44|0
1643046990000|2022-01-24 17:56:30|761.81|759.61|758.83|756.63|761.81|759.61|758.83|756.63|0
1643047000000|2022-01-24 17:56:40|758.6|756.4|758.37|756.17|758.6|756.4|758.15|755.95|0
1643047010000|2022-01-24 17:56:50|758.6|756.4|758.83|756.63|759.29|757.09|758.15|755.95|0
1643047020000|2022-01-24 17:57:00|759.98|757.78|761.81|759.61|761.81|759.61|759.98|757.78|0
1643047030000|2022-01-24 17:57:10|762.04|759.84|760.66|758.46|762.04|759.84|760.66|758.46|0
1643047040000|2022-01-24 17:57:20|760.78|758.58|759.52|757.32|761.35|759.15|759.52|757.32|0
1643047050000|2022-01-24 17:57:30|759.98|757.78|759.52|757.32|760.2|758|759.29|757.09|0
1643047060000|2022-01-24 17:57:40|761.58|759.38|761.35|759.15|761.58|759.38|761.35|759.15|0
1643047070000|2022-01-24 17:57:50|762.26|760.06|762.95|760.75|763.41|761.21|762.26|760.06|0
1643047080000|2022-01-24 17:58:00|763.76|761.56|764.68|762.48|764.68|762.48|763.76|761.56|0
1643047090000|2022-01-24 17:58:10|763.3|761.1|762.72|760.52|763.3|761.1|761.58|759.38|0
1643047100000|2022-01-24 17:58:20|763.41|761.21|762.04|759.84|763.41|761.21|761.58|759.38|0
1643047110000|2022-01-24 17:58:30|761.35|759.15|761.58|759.38|761.81|759.61|761.12|758.92|0
1643047120000|2022-01-24 17:58:40|762.72|760.52|764.33|762.13|764.33|762.13|762.72|760.52|0
1643047130000|2022-01-24 17:58:50|764.67|762.47|766.39|764.19|766.39|764.19|764.67|762.47|0
1643047140000|2022-01-24 17:59:00|766.16|763.96|763.41|761.21|766.16|763.96|763.41|761.21|0
1643047150000|2022-01-24 17:59:10|763.87|761.67|766.62|764.42|766.62|764.42|763.87|761.67|0
1643047160000|2022-01-24 17:59:20|767.54|765.34|767.77|765.57|768.23|766.03|767.54|765.34|0
1643047170000|2022-01-24 17:59:30|768|765.8|769.49|767.29|769.49|767.29|768|765.8|0
1643047180000|2022-01-24 17:59:40|768.68|766.48|766.39|764.19|768.68|766.48|766.39|764.19|0
1643047190000|2022-01-24 17:59:50|767.31|765.11|766.62|764.42|767.77|765.57|766.62|764.42|0
1643047200000|2022-01-24 18:00:00|767.43|765.23|765.47|763.27|767.43|765.23|765.47|763.27|0
1643047210000|2022-01-24 18:00:10|764.9|762.7|763.64|761.44|764.9|762.7|763.64|761.44|0
1643047220000|2022-01-24 18:00:20|764.33|762.13|764.56|762.36|765.01|762.81|764.1|761.9|0
1643047230000|2022-01-24 18:00:30|764.9|762.7|765.7|763.5|766.16|763.96|764.9|762.7|0
1643047240000|2022-01-24 18:00:40|765.59|763.39|764.33|762.13|765.59|763.39|764.33|762.13|0
1643047250000|2022-01-24 18:00:50|763.87|761.67|763.64|761.44|763.87|761.67|763.18|760.98|0
1643047260000|2022-01-24 18:01:00|764.1|761.9|768.45|766.25|768.45|766.25|764.1|761.9|0
1643047270000|2022-01-24 18:01:10|767.54|765.34|767.54|765.34|768.68|766.48|767.43|765.23|0
1643047280000|2022-01-24 18:01:20|768.45|766.25|769.14|766.94|769.14|766.94|768.45|766.25|0
1643047290000|2022-01-24 18:01:30|768.68|766.48|770.29|768.09|770.29|768.09|768.68|766.48|0
1643047300000|2022-01-24 18:01:40|768|765.8|768.68|766.48|768.68|766.48|768|765.8|0
1643047310000|2022-01-24 18:01:50|769.14|766.94|771.56|769.36|771.56|769.36|769.14|766.94|0
1643047320000|2022-01-24 18:02:00|771.9|769.7|770.98|768.78|771.9|769.7|770.98|768.78|0
1643047330000|2022-01-24 18:02:10|771.21|769.01|766.62|764.42|771.21|769.01|766.62|764.42|0
1643047340000|2022-01-24 18:02:20|768|765.8|769.6|767.4|769.6|767.4|767.54|765.34|0
1643047350000|2022-01-24 18:02:30|769.37|767.17|768.68|766.48|770.06|767.86|768.68|766.48|0
1643047360000|2022-01-24 18:02:40|768.23|766.03|769.37|767.17|769.37|767.17|768.22|766.02|0
1643047370000|2022-01-24 18:02:50|767.08|764.88|765.01|762.81|767.77|765.57|765.01|762.81|0
1643047380000|2022-01-24 18:03:00|765.7|763.5|766.28|764.08|766.28|764.08|765.36|763.16|0
1643047390000|2022-01-24 18:03:10|767.08|764.88|767.54|765.34|767.54|765.34|766.28|764.08|0
1643047400000|2022-01-24 18:03:20|768.68|766.48|768|765.8|768.91|766.71|767.77|765.57|0
1643047410000|2022-01-24 18:03:30|767.77|765.57|768.91|766.71|769.14|766.94|767.77|765.57|0
1643047420000|2022-01-24 18:03:40|768.45|766.25|768.91|766.71|769.37|767.17|768.45|766.25|0
1643047430000|2022-01-24 18:03:50|769.14|766.94|766.39|764.19|769.14|766.94|766.39|764.19|0
1643047440000|2022-01-24 18:04:00|766.85|764.65|768|765.8|768|765.8|766.85|764.65|0
1643047450000|2022-01-24 18:04:10|769.14|766.94|768.45|766.25|769.83|767.63|768.45|766.25|0
1643047460000|2022-01-24 18:04:20|766.97|764.77|765.7|763.5|766.97|764.77|765.7|763.5|0
1643047470000|2022-01-24 18:04:30|764.1|761.9|763.18|760.98|764.55|762.35|763.18|760.98|0
1643047480000|2022-01-24 18:04:40|763.3|761.1|764.1|761.9|764.1|761.9|762.72|760.52|0
1643047490000|2022-01-24 18:04:50|764.78|762.58|761.81|759.61|764.78|762.58|761.81|759.61|0
1643047500000|2022-01-24 18:05:00|762.26|760.06|763.64|761.44|764.33|762.13|762.26|760.06|0
1643047510000|2022-01-24 18:05:10|762.72|760.52|764.33|762.13|764.55|762.35|762.72|760.52|0
1643047520000|2022-01-24 18:05:20|765.7|763.5|766.39|764.19|766.39|764.19|765.47|763.27|0
1643047530000|2022-01-24 18:05:30|766.85|764.65|763.41|761.21|766.85|764.65|763.41|761.21|0
1643047540000|2022-01-24 18:05:40|764.33|762.13|764.1|761.9|764.55|762.35|764.1|761.9|0
1643047550000|2022-01-24 18:05:50|764.55|762.35|765.24|763.04|765.24|763.04|764.44|762.24|0
1643047560000|2022-01-24 18:06:00|766.85|764.65|765.01|762.81|767.31|765.11|765.01|762.81|0
1643047570000|2022-01-24 18:06:10|763.41|761.21|764.78|762.58|764.78|762.58|763.41|761.21|0
1643047580000|2022-01-24 18:06:20|765.01|762.81|763.41|761.21|765.01|762.81|763.41|761.21|0
1643047590000|2022-01-24 18:06:30|761.58|759.38|762.03|759.83|762.72|760.52|761.58|759.38|0
1643047600000|2022-01-24 18:06:40|761.58|759.38|760.2|758|761.58|759.38|760.2|758|0
1643047610000|2022-01-24 18:06:50|760.43|758.23|757.92|755.72|760.43|758.23|757.92|755.72|0
1643047620000|2022-01-24 18:07:00|757.58|755.38|757|754.8|757.58|755.38|757|754.8|0
1643047630000|2022-01-24 18:07:10|755.63|753.43|753.69|751.49|755.63|753.43|753.69|751.49|0
1643047640000|2022-01-24 18:07:20|753.8|751.6|752.66|750.46|753.8|751.6|752.66|750.46|0
1643047650000|2022-01-24 18:07:30|753.35|751.15|755.86|753.66|755.86|753.66|753.35|751.15|0
1643047660000|2022-01-24 18:07:40|754.03|751.83|753.12|750.92|754.03|751.83|752.43|750.23|0
1643047670000|2022-01-24 18:07:50|751.75|749.55|749.93|747.73|751.75|749.55|749.93|747.73|0
1643047680000|2022-01-24 18:08:00|749.47|747.27|749.47|747.27|749.47|747.27|749.13|746.93|0
1643047690000|2022-01-24 18:08:10|749.01|746.81|749.47|747.27|749.7|747.5|749.01|746.81|0
1643047700000|2022-01-24 18:08:20|749.01|746.81|746.28|744.08|749.01|746.81|746.28|744.08|0
1643047710000|2022-01-24 18:08:30|747.65|745.45|746.63|744.43|747.65|745.45|746.63|744.43|0
1643047720000|2022-01-24 18:08:40|746.86|744.66|744.92|742.72|746.86|744.66|744.69|742.49|0
1643047730000|2022-01-24 18:08:50|744.69|742.49|745.37|743.17|745.37|743.17|744.69|742.49|0
1643047740000|2022-01-24 18:09:00|746.28|744.08|747.19|744.99|747.19|744.99|746.28|744.08|0
1643047750000|2022-01-24 18:09:10|747.88|745.68|747.99|745.79|748.1|745.9|747.65|745.45|0
1643047760000|2022-01-24 18:09:20|748.1|745.9|749.24|747.04|749.24|747.04|748.1|745.9|0
1643047770000|2022-01-24 18:09:30|748.33|746.13|749.01|746.81|749.82|747.62|748.33|746.13|0
1643047780000|2022-01-24 18:09:40|749.7|747.5|750.61|748.41|750.61|748.41|749.7|747.5|0
1643047790000|2022-01-24 18:09:50|751.52|749.32|751.29|749.09|751.98|749.78|751.29|749.09|0
1643047800000|2022-01-24 18:10:00|751.18|748.98|751.07|748.87|751.52|749.32|750.84|748.64|0
1643047810000|2022-01-24 18:10:10|749.93|747.73|748.22|746.02|749.93|747.73|747.88|745.68|0
1643047820000|2022-01-24 18:10:20|747.65|745.45|748.56|746.36|748.56|746.36|747.65|745.45|0
1643047830000|2022-01-24 18:10:30|747.77|745.57|748.56|746.36|748.56|746.36|747.77|745.57|0
1643047840000|2022-01-24 18:10:40|748.79|746.59|746.96|744.76|748.9|746.7|746.96|744.76|0
1643047850000|2022-01-24 18:10:50|746.74|744.54|747.88|745.68|748.45|746.25|746.74|744.54|0
1643047860000|2022-01-24 18:11:00|748.1|745.9|750.38|748.18|750.38|748.18|748.1|745.9|0
1643047870000|2022-01-24 18:11:10|750.84|748.64|750.38|748.18|750.84|748.64|750.38|748.18|0
1643047880000|2022-01-24 18:11:20|749.13|746.93|748.22|746.02|749.13|746.93|748.22|746.02|0
1643047890000|2022-01-24 18:11:30|748.1|745.9|748.79|746.59|749.01|746.81|748.1|745.9|0
1643047900000|2022-01-24 18:11:40|749.47|747.27|749.82|747.62|749.82|747.62|749.36|747.16|0
1643047910000|2022-01-24 18:11:50|749.01|746.81|748.56|746.36|749.01|746.81|748.33|746.13|0
1643047920000|2022-01-24 18:12:00|748.79|746.59|750.84|748.64|750.84|748.64|748.1|745.9|0
1643047930000|2022-01-24 18:12:10|750.5|748.3|753.57|751.37|753.57|751.37|750.5|748.3|0
1643047940000|2022-01-24 18:12:20|752.43|750.23|751.98|749.78|753.12|750.92|751.98|749.78|0
1643047950000|2022-01-24 18:12:30|751.52|749.32|751.52|749.32|751.52|749.32|750.84|748.64|0
1643047960000|2022-01-24 18:12:40|751.41|749.21|751.52|749.32|751.87|749.67|751.29|749.09|0
1643047970000|2022-01-24 18:12:50|750.15|747.95|749.93|747.73|750.15|747.95|749.93|747.73|0
1643047980000|2022-01-24 18:13:00|747.19|744.99|747.87|745.67|748.56|746.36|747.19|744.99|0
1643047990000|2022-01-24 18:13:10|748.45|746.25|749.24|747.04|749.24|747.04|748.45|746.25|0
1643048000000|2022-01-24 18:13:20|748.33|746.13|747.65|745.45|748.33|746.13|747.65|745.45|0
1643048010000|2022-01-24 18:13:30|746.96|744.76|744.92|742.72|746.96|744.76|744.92|742.72|0
1643048020000|2022-01-24 18:13:40|745.37|743.17|746.05|743.85|746.05|743.85|744.92|742.72|0
1643048030000|2022-01-24 18:13:50|746.28|744.08|744.46|742.26|746.28|744.08|744.23|742.03|0
1643048040000|2022-01-24 18:14:00|744.35|742.15|742.87|740.67|744.35|742.15|742.87|740.67|0
1643048050000|2022-01-24 18:14:10|743.32|741.12|742.99|740.79|743.32|741.12|742.87|740.67|0
1643048060000|2022-01-24 18:14:20|742.31|740.11|743.1|740.9|743.1|740.9|742.31|740.11|0
1643048070000|2022-01-24 18:14:30|744.69|742.49|743.78|741.58|744.69|742.49|743.78|741.58|0
1643048080000|2022-01-24 18:14:40|743.44|741.24|743.32|741.12|743.44|741.24|743.32|741.12|0
1643048090000|2022-01-24 18:14:50|741.96|739.76|741.96|739.76|742.31|740.11|741.96|739.76|0
1643048100000|2022-01-24 18:15:00|742.42|740.22|740.37|738.17|742.42|740.22|740.37|738.17|0
1643048110000|2022-01-24 18:15:10|741.73|739.53|743.32|741.12|743.32|741.12|741.73|739.53|0
1643048120000|2022-01-24 18:15:20|743.9|741.7|744.01|741.81|744.01|741.81|743.9|741.7|0
1643048130000|2022-01-24 18:15:30|742.87|740.67|741.96|739.76|742.87|740.67|741.96|739.76|0
1643048140000|2022-01-24 18:15:40|742.64|740.44|742.87|740.67|743.55|741.35|742.64|740.44|0
1643048150000|2022-01-24 18:15:50|743.1|740.9|742.42|740.22|743.1|740.9|742.42|740.22|0
1643048160000|2022-01-24 18:16:00|742.31|740.11|741.73|739.53|742.42|740.22|741.73|739.53|0
1643048170000|2022-01-24 18:16:10|741.96|739.76|739.01|736.81|741.96|739.76|739.01|736.81|0
1643048180000|2022-01-24 18:16:20|738.56|736.36|740.04|737.84|740.04|737.84|738.56|736.36|0
1643048190000|2022-01-24 18:16:30|740.6|738.4|740.6|738.4|740.83|738.63|740.37|738.17|0
1643048200000|2022-01-24 18:16:40|739.81|737.61|739.01|736.81|739.81|737.61|739.01|736.81|0
1643048210000|2022-01-24 18:16:50|739.46|737.26|738.56|736.36|739.46|737.26|738.56|736.36|0
1643048220000|2022-01-24 18:17:00|736.97|734.77|736.97|734.77|736.97|734.77|736.52|734.32|0
1643048230000|2022-01-24 18:17:10|736.07|733.87|733.84|731.64|736.52|734.32|733.84|731.64|0
1643048240000|2022-01-24 18:17:20|733.62|731.42|731.69|729.49|733.62|731.42|731.69|729.49|0
1643048250000|2022-01-24 18:17:30|731.46|729.26|732.33|730.13|732.33|730.13|731.46|729.26|0
1643048260000|2022-01-24 18:17:40|730.96|728.76|733.25|731.05|733.25|731.05|730.96|728.76|0
1643048270000|2022-01-24 18:17:50|733.48|731.28|733.94|731.74|735.08|732.88|733.48|731.28|0
1643048280000|2022-01-24 18:18:00|733.71|731.51|734.85|732.65|734.85|732.65|733.71|731.51|0
1643048290000|2022-01-24 18:18:10|735.31|733.11|734.16|731.96|735.31|733.11|734.16|731.96|0
1643048300000|2022-01-24 18:18:20|733.94|731.74|732.56|730.36|733.94|731.74|732.11|729.91|0
1643048310000|2022-01-24 18:18:30|734.16|731.96|733.48|731.28|734.16|731.96|733.48|731.28|0
1643048320000|2022-01-24 18:18:40|733.94|731.74|734.85|732.65|734.85|732.65|733.94|731.74|0
1643048330000|2022-01-24 18:18:50|733.71|731.51|733.25|731.05|734.85|732.65|733.25|731.05|0
1643048340000|2022-01-24 18:19:00|732|729.8|731.88|729.68|732|729.8|731.19|728.99|0
1643048350000|2022-01-24 18:19:10|732|729.8|731.65|729.45|732|729.8|731.42|729.22|0
1643048360000|2022-01-24 18:19:20|731.19|728.99|730.62|728.42|731.19|728.99|730.51|728.31|0
1643048370000|2022-01-24 18:19:30|729.82|727.62|729.59|727.39|729.82|727.62|729.59|727.39|0
1643048380000|2022-01-24 18:19:40|729.13|726.93|730.28|728.08|730.28|728.08|729.13|726.93|0
1643048390000|2022-01-24 18:19:50|730.05|727.85|730.28|728.08|730.28|728.08|729.36|727.16|0
1643048400000|2022-01-24 18:20:00|730.73|728.53|730.28|728.08|731.19|728.99|730.05|727.85|0
1643048410000|2022-01-24 18:20:10|729.82|727.62|729.36|727.16|730.05|727.85|729.36|727.16|0
1643048420000|2022-01-24 18:20:20|729.13|726.93|729.36|727.16|729.59|727.39|729.13|726.93|0
1643048430000|2022-01-24 18:20:30|731.19|728.99|731.77|729.57|731.88|729.68|731.19|728.99|0
1643048440000|2022-01-24 18:20:40|733.37|731.17|734.85|732.65|734.85|732.65|733.37|731.17|0
1643048450000|2022-01-24 18:20:50|734.74|732.54|736.68|734.48|736.8|734.6|734.74|732.54|0
1643048460000|2022-01-24 18:21:00|735.43|733.23|736.68|734.48|736.91|734.71|735.43|733.23|0
1643048470000|2022-01-24 18:21:10|737.83|735.63|739.2|737|739.2|737|737.14|734.94|0
1643048480000|2022-01-24 18:21:20|739.66|737.46|740.58|738.38|740.58|738.38|739.66|737.46|0
1643048490000|2022-01-24 18:21:30|740.81|738.61|740.35|738.15|741.96|739.76|740.12|737.92|0
1643048500000|2022-01-24 18:21:40|739.43|737.23|738.06|735.86|739.43|737.23|738.06|735.86|0
1643048510000|2022-01-24 18:21:50|739.2|737|736.68|734.48|739.2|737|736.68|734.48|0
1643048520000|2022-01-24 18:22:00|737.37|735.17|736.45|734.25|737.37|735.17|736.22|734.02|0
1643048530000|2022-01-24 18:22:10|738.06|735.86|736.45|734.25|738.06|735.86|736.45|734.25|0
1643048540000|2022-01-24 18:22:20|737.14|734.94|736.68|734.48|737.6|735.4|736.68|734.48|0
1643048550000|2022-01-24 18:22:30|738.52|736.32|738.29|736.09|738.52|736.32|738.29|736.09|0
1643048560000|2022-01-24 18:22:40|738.74|736.54|738.06|735.86|738.97|736.77|738.06|735.86|0
1643048570000|2022-01-24 18:22:50|736|733.8|735.08|732.88|736.22|734.02|735.08|732.88|0
1643048580000|2022-01-24 18:23:00|734.62|732.42|736.68|734.48|736.68|734.48|734.62|732.42|0
1643048590000|2022-01-24 18:23:10|736.91|734.71|737.83|735.63|737.83|735.63|736.68|734.48|0
1643048600000|2022-01-24 18:23:20|738.52|736.32|738.97|736.77|739.2|737|738.52|736.32|0
1643048610000|2022-01-24 18:23:30|739.78|737.58|740.35|738.15|740.35|738.15|739.66|737.46|0
1643048620000|2022-01-24 18:23:40|741.39|739.19|742.87|740.67|742.87|740.67|741.39|739.19|0
1643048630000|2022-01-24 18:23:50|743.1|740.9|743.33|741.13|743.56|741.36|743.1|740.9|0
1643048640000|2022-01-24 18:24:00|744.6|742.4|743.79|741.59|744.6|742.4|742.87|740.67|0
1643048650000|2022-01-24 18:24:10|744.25|742.05|745.17|742.97|745.17|742.97|744.02|741.82|0
1643048660000|2022-01-24 18:24:20|746.09|743.89|746.78|744.58|746.78|744.58|745.17|742.97|0
1643048670000|2022-01-24 18:24:30|746.55|744.35|747.01|744.81|747.47|745.27|746.55|744.35|0
1643048680000|2022-01-24 18:24:40|747.47|745.27|747.93|745.73|747.93|745.73|747.47|745.27|0
1643048690000|2022-01-24 18:24:50|749.31|747.11|749.54|747.34|749.54|747.34|748.85|746.65|0
1643048700000|2022-01-24 18:25:00|749.77|747.57|749.54|747.34|749.77|747.57|749.54|747.34|0
1643048710000|2022-01-24 18:25:10|749.31|747.11|748.16|745.96|749.31|747.11|746.55|744.35|0
1643048720000|2022-01-24 18:25:20|747.01|744.81|746.32|744.12|747.01|744.81|745.86|743.66|0
1643048730000|2022-01-24 18:25:30|746.09|743.89|743.79|741.59|746.09|743.89|743.79|741.59|0
1643048740000|2022-01-24 18:25:40|744.02|741.82|745.4|743.2|745.4|743.2|742.87|740.67|0
1643048750000|2022-01-24 18:25:50|746.09|743.89|748.16|745.96|748.16|745.96|746.09|743.89|0
1643048760000|2022-01-24 18:26:00|747.01|744.81|744.25|742.05|747.01|744.81|744.25|742.05|0
1643048770000|2022-01-24 18:26:10|744.48|742.28|747.7|745.5|747.7|745.5|744.25|742.05|0
1643048780000|2022-01-24 18:26:20|749.89|747.69|749.66|747.46|749.89|747.69|749.31|747.11|0
1643048790000|2022-01-24 18:26:30|749.77|747.57|752.31|750.11|752.66|750.46|749.77|747.57|0
1643048800000|2022-01-24 18:26:40|751.85|749.65|752.89|750.69|752.89|750.69|751.85|749.65|0
1643048810000|2022-01-24 18:26:50|752.54|750.34|750.35|748.15|752.54|750.34|750.35|748.15|0
1643048820000|2022-01-24 18:27:00|750.92|748.72|752.08|749.88|752.54|750.34|750.92|748.72|0
1643048830000|2022-01-24 18:27:10|751.15|748.95|752.31|750.11|752.31|750.11|751.15|748.95|0
1643048840000|2022-01-24 18:27:20|751.85|749.65|751.74|749.54|751.85|749.65|751.38|749.18|0
1643048850000|2022-01-24 18:27:30|751.04|748.84|754.38|752.18|754.38|752.18|751.04|748.84|0
1643048860000|2022-01-24 18:27:40|755.3|753.1|755.77|753.57|755.77|753.57|754.73|752.53|0
1643048870000|2022-01-24 18:27:50|756|753.8|756.81|754.61|756.81|754.61|756|753.8|0
1643048880000|2022-01-24 18:28:00|756.58|754.38|754.61|752.41|756.58|754.38|754.61|752.41|0
1643048890000|2022-01-24 18:28:10|754.5|752.3|755.53|753.33|755.53|753.33|754.5|752.3|0
1643048900000|2022-01-24 18:28:20|752.77|750.57|752.31|750.11|754.15|751.95|752.31|750.11|0
1643048910000|2022-01-24 18:28:30|752.54|750.34|752.84|750.64|753.3|751.1|752.54|750.34|0
1643048920000|2022-01-24 18:28:40|750.77|748.57|751.18|748.98|751.87|749.67|750.77|748.57|0
1643048930000|2022-01-24 18:28:50|752.32|750.12|753.93|751.73|753.93|751.73|752.1|749.9|0
1643048940000|2022-01-24 18:29:00|754.16|751.96|752.67|750.47|754.16|751.96|752.67|750.47|0
1643048950000|2022-01-24 18:29:10|751.64|749.44|753.24|751.04|753.24|751.04|751.64|749.44|0
1643048960000|2022-01-24 18:29:20|752.32|750.12|752.78|750.58|753.7|751.5|752.32|750.12|0
1643048970000|2022-01-24 18:29:30|753.47|751.27|753.01|750.81|753.47|751.27|753.01|750.81|0
1643048980000|2022-01-24 18:29:40|753.7|751.5|755.07|752.87|755.19|752.99|753.7|751.5|0
1643048990000|2022-01-24 18:29:50|755.3|753.1|757.36|755.16|757.36|755.16|755.3|753.1|0
1643049000000|2022-01-24 18:30:00|757.59|755.39|757.59|755.39|757.71|755.51|757.59|755.39|0
1643049010000|2022-01-24 18:30:10|756.9|754.7|757.59|755.39|757.59|755.39|755.53|753.33|0
1643049020000|2022-01-24 18:30:20|758.51|756.31|755.99|753.79|758.51|756.31|755.99|753.79|0
1643049030000|2022-01-24 18:30:30|754.38|752.18|753.13|750.93|754.38|752.18|753.13|750.93|0
1643049040000|2022-01-24 18:30:40|752.55|750.35|752.55|750.35|752.55|750.35|750.72|748.52|0
1643049050000|2022-01-24 18:30:50|751.87|749.67|749.81|747.61|751.87|749.67|749.81|747.61|0
1643049060000|2022-01-24 18:31:00|751.64|749.44|751.41|749.21|752.55|750.35|751.41|749.21|0
1643049070000|2022-01-24 18:31:10|750.72|748.52|748.89|746.69|750.95|748.75|748.89|746.69|0
1643049080000|2022-01-24 18:31:20|748.67|746.47|749.35|747.15|749.35|747.15|747.98|745.78|0
1643049090000|2022-01-24 18:31:30|748.89|746.69|748.89|746.69|749.47|747.27|748.89|746.69|0
1643049100000|2022-01-24 18:31:40|748.67|746.47|748.44|746.24|748.67|746.47|747.19|744.99|0
1643049110000|2022-01-24 18:31:50|749.01|746.81|749.12|746.92|749.81|747.61|749.01|746.81|0
1643049120000|2022-01-24 18:32:00|749.24|747.04|749.47|747.27|749.58|747.38|748.67|746.47|0
1643049130000|2022-01-24 18:32:10|750.72|748.52|751.53|749.33|751.53|749.33|750.49|748.29|0
1643049140000|2022-01-24 18:32:20|752.78|750.58|752.55|750.35|753.24|751.04|752.44|750.24|0
1643049150000|2022-01-24 18:32:30|753.47|751.27|753.82|751.62|754.61|752.41|753.47|751.27|0
1643049160000|2022-01-24 18:32:40|753.47|751.27|751.41|749.21|753.7|751.5|751.41|749.21|0
1643049170000|2022-01-24 18:32:50|751.18|748.98|749.58|747.38|751.18|748.98|749.58|747.38|0
1643049180000|2022-01-24 18:33:00|748.44|746.24|744.33|742.13|748.44|746.24|744.33|742.13|0
1643049190000|2022-01-24 18:33:10|743.87|741.67|742.28|740.08|743.87|741.67|742.05|739.85|0
1643049200000|2022-01-24 18:33:20|742.05|739.85|739.77|737.57|742.05|739.85|739.77|737.57|0
1643049210000|2022-01-24 18:33:30|740.23|738.03|739.54|737.34|740.45|738.25|739.54|737.34|0
1643049220000|2022-01-24 18:33:40|740.45|738.25|740.8|738.6|740.8|738.6|740.45|738.25|0
1643049230000|2022-01-24 18:33:50|740.91|738.71|743.42|741.22|743.42|741.22|740.91|738.71|0
1643049240000|2022-01-24 18:34:00|743.64|741.44|741.59|739.39|743.76|741.56|741.59|739.39|0
1643049250000|2022-01-24 18:34:10|741.14|738.94|739.77|737.57|741.36|739.16|739.77|737.57|0
1643049260000|2022-01-24 18:34:20|740|737.8|740.23|738.03|740.68|738.48|739.77|737.57|0
1643049270000|2022-01-24 18:34:30|741.36|739.16|741.48|739.28|741.82|739.62|740.91|738.71|0
1643049280000|2022-01-24 18:34:40|741.82|739.62|738.3|736.1|741.82|739.62|738.3|736.1|0
1643049290000|2022-01-24 18:34:50|737.16|734.96|737.18|734.98|737.18|734.98|736.73|734.53|0
1643049300000|2022-01-24 18:35:00|738.09|735.89|738.55|736.35|738.55|736.35|738.09|735.89|0
1643049310000|2022-01-24 18:35:10|740.83|738.63|740.6|738.4|741.51|739.31|740.6|738.4|0
1643049320000|2022-01-24 18:35:20|739.23|737.03|739.69|737.49|739.69|737.49|739.23|737.03|0
1643049330000|2022-01-24 18:35:30|739.92|737.72|739.92|737.72|739.92|737.72|739|736.8|0
1643049340000|2022-01-24 18:35:40|740.37|738.17|743.23|741.03|743.23|741.03|740.37|738.17|0
1643049350000|2022-01-24 18:35:50|743.79|741.59|743.46|741.26|743.79|741.59|742.88|740.68|0
1643049360000|2022-01-24 18:36:00|742.88|740.68|742.65|740.45|742.88|740.68|742.2|740|0
1643049370000|2022-01-24 18:36:10|743.79|741.59|745.97|743.77|746.65|744.45|743.79|741.59|0
1643049380000|2022-01-24 18:36:20|746.42|744.22|747.34|745.14|747.34|745.14|746.42|744.22|0
1643049390000|2022-01-24 18:36:30|748.13|745.93|746.08|743.88|748.13|745.93|746.08|743.88|0
1643049400000|2022-01-24 18:36:40|747.22|745.02|746.53|744.33|747.22|745.02|746.31|744.11|0
1643049410000|2022-01-24 18:36:50|746.31|744.11|746.31|744.11|746.31|744.11|746.08|743.88|0
1643049420000|2022-01-24 18:37:00|746.2|744|749.05|746.85|750.42|748.22|746.2|744|0
1643049430000|2022-01-24 18:37:10|749.96|747.76|750.65|748.45|750.65|748.45|749.74|747.54|0
1643049440000|2022-01-24 18:37:20|751.57|749.37|750.88|748.68|752.03|749.83|750.88|748.68|0
1643049450000|2022-01-24 18:37:30|751.11|748.91|750.42|748.22|751.11|748.91|750.42|748.22|0
1643049460000|2022-01-24 18:37:40|747.45|745.25|747.91|745.71|748.13|745.93|747.45|745.25|0
1643049470000|2022-01-24 18:37:50|748.48|746.28|748.36|746.16|748.82|746.62|748.36|746.16|0
1643049480000|2022-01-24 18:38:00|747.91|745.71|746.65|744.45|747.91|745.71|746.65|744.45|0
1643049490000|2022-01-24 18:38:10|746.31|744.11|745.85|743.65|746.31|744.11|744.48|742.28|0
1643049500000|2022-01-24 18:38:20|746.53|744.33|747.91|745.71|747.91|745.71|746.53|744.33|0
1643049510000|2022-01-24 18:38:30|746.99|744.79|746.76|744.56|746.99|744.79|746.76|744.56|0
1643049520000|2022-01-24 18:38:40|745.62|743.42|745.51|743.31|745.62|743.42|744.02|741.82|0
1643049530000|2022-01-24 18:38:50|745.62|743.42|743|740.8|745.62|743.42|743|740.8|0
1643049540000|2022-01-24 18:39:00|742.65|740.45|740.83|738.63|742.65|740.45|740.83|738.63|0
1643049550000|2022-01-24 18:39:10|740.37|738.17|739.23|737.03|740.37|738.17|739.23|737.03|0
1643049560000|2022-01-24 18:39:20|740.14|737.94|740.37|738.17|740.37|738.17|739.91|737.71|0
1643049570000|2022-01-24 18:39:30|741.05|738.85|738.55|736.35|741.05|738.85|738.55|736.35|0
1643049580000|2022-01-24 18:39:40|737.98|735.78|738.09|735.89|738.09|735.89|737.41|735.21|0
1643049590000|2022-01-24 18:39:50|737.07|734.87|737.18|734.98|737.41|735.21|736.27|734.07|0
1643049600000|2022-01-24 18:40:00|736.27|734.07|736.95|734.75|736.95|734.75|736.27|734.07|0
1643049610000|2022-01-24 18:40:10|736.84|734.64|739.91|737.71|739.91|737.71|736.84|734.64|0
1643049620000|2022-01-24 18:40:20|740.83|738.63|740.6|738.4|740.83|738.63|739.46|737.26|0
1643049630000|2022-01-24 18:40:30|740.83|738.63|741.4|739.2|741.74|739.54|740.83|738.63|0
1643049640000|2022-01-24 18:40:40|740.83|738.63|741.05|738.85|741.05|738.85|740.6|738.4|0
1643049650000|2022-01-24 18:40:50|740.83|738.63|740.6|738.4|740.83|738.63|740.6|738.4|0
1643049660000|2022-01-24 18:41:00|739.23|737.03|739.69|737.49|739.69|737.49|739.23|737.03|0
1643049670000|2022-01-24 18:41:10|740.26|738.06|743.79|741.59|743.79|741.59|740.26|738.06|0
1643049680000|2022-01-24 18:41:20|743.11|740.91|742.19|739.99|743.79|741.59|742.19|739.99|0
1643049690000|2022-01-24 18:41:30|741.51|739.31|739|736.8|741.51|739.31|739|736.8|0
1643049700000|2022-01-24 18:41:40|739.23|737.03|739.69|737.49|740.26|738.06|739.23|737.03|0
1643049710000|2022-01-24 18:41:50|740.6|738.4|741.05|738.85|741.05|738.85|739.69|737.49|0
1643049720000|2022-01-24 18:42:00|741.74|739.54|741.97|739.77|741.97|739.77|741.05|738.85|0
1643049730000|2022-01-24 18:42:10|743.56|741.36|744.71|742.51|744.71|742.51|742.19|739.99|0
1643049740000|2022-01-24 18:42:20|744.25|742.05|743.79|741.59|744.71|742.51|743.79|741.59|0
1643049750000|2022-01-24 18:42:30|742.88|740.68|742.42|740.22|743.34|741.14|742.42|740.22|0
1643049760000|2022-01-24 18:42:40|741.28|739.08|743.56|741.36|743.56|741.36|741.28|739.08|0
1643049770000|2022-01-24 18:42:50|742.77|740.57|739.91|737.71|742.77|740.57|739.91|737.71|0
1643049780000|2022-01-24 18:43:00|740.03|737.83|738.66|736.46|740.26|738.06|738.55|736.35|0
1643049790000|2022-01-24 18:43:10|738.77|736.57|739.69|737.49|739.69|737.49|738.77|736.57|0
1643049800000|2022-01-24 18:43:20|739.46|737.26|739|736.8|739.46|737.26|738.32|736.12|0
1643049810000|2022-01-24 18:43:30|739.69|737.49|740.6|738.4|740.6|738.4|739.69|737.49|0
1643049820000|2022-01-24 18:43:40|741.51|739.31|741.97|739.77|741.97|739.77|740.6|738.4|0
1643049830000|2022-01-24 18:43:50|741.51|739.31|741.86|739.66|741.86|739.66|741.51|739.31|0
1643049840000|2022-01-24 18:44:00|741.51|739.31|747.22|745.02|747.22|745.02|741.51|739.31|0
1643049850000|2022-01-24 18:44:10|747.45|745.25|748.82|746.62|749.51|747.31|747.45|745.25|0
1643049860000|2022-01-24 18:44:20|747.9|745.7|749.05|746.85|749.73|747.53|747.22|745.02|0
1643049870000|2022-01-24 18:44:30|748.82|746.62|747.22|745.02|748.82|746.62|747.22|745.02|0
1643049880000|2022-01-24 18:44:40|746.99|744.79|746.08|743.88|746.99|744.79|745.97|743.77|0
1643049890000|2022-01-24 18:44:50|745.62|743.42|746.3|744.1|746.3|744.1|744.93|742.73|0
1643049900000|2022-01-24 18:45:00|745.74|743.54|743.56|741.36|745.74|743.54|743.45|741.25|0
1643049910000|2022-01-24 18:45:10|741.86|739.66|740.83|738.63|741.86|739.66|740.49|738.29|0
1643049920000|2022-01-24 18:45:20|741.4|739.2|739|736.8|741.4|739.2|739|736.8|0
1643049930000|2022-01-24 18:45:30|739.46|737.26|739.69|737.49|739.69|737.49|739.46|737.26|0
1643049940000|2022-01-24 18:45:40|737.98|735.78|738.55|736.35|738.55|736.35|737.98|735.78|0
1643049950000|2022-01-24 18:45:50|739.46|737.26|739|736.8|740.49|738.29|739|736.8|0
1643049960000|2022-01-24 18:46:00|738.55|736.35|735.36|733.16|738.77|736.57|735.36|733.16|0
1643049970000|2022-01-24 18:46:10|733.77|731.57|733.99|731.79|734.22|732.02|733.77|731.57|0
1643049980000|2022-01-24 18:46:20|733.54|731.34|733.08|730.88|733.77|731.57|732.63|730.43|0
1643049990000|2022-01-24 18:46:30|732.4|730.2|733.31|731.11|733.31|731.11|732.18|729.98|0
1643050000000|2022-01-24 18:46:40|732.63|730.43|731.95|729.75|732.63|730.43|731.72|729.52|0
1643050010000|2022-01-24 18:46:50|731.49|729.29|732.18|729.98|732.18|729.98|731.49|729.29|0
1643050020000|2022-01-24 18:47:00|733.31|731.11|733.08|730.88|733.54|731.34|733.08|730.88|0
1643050030000|2022-01-24 18:47:10|733.31|731.11|732.63|730.43|733.54|731.34|732.63|730.43|0
1643050040000|2022-01-24 18:47:20|732.86|730.66|735.13|732.93|735.13|732.93|732.86|730.66|0
1643050050000|2022-01-24 18:47:30|733.99|731.79|734.45|732.25|734.45|732.25|733.99|731.79|0
1643050060000|2022-01-24 18:47:40|734.22|732.02|732.86|730.66|734.22|732.02|732.86|730.66|0
1643050070000|2022-01-24 18:47:50|733.54|731.34|732.86|730.66|733.54|731.34|732.63|730.43|0
1643050080000|2022-01-24 18:48:00|733.54|731.34|732.86|730.66|734.34|732.14|732.86|730.66|0
1643050090000|2022-01-24 18:48:10|733.43|731.23|734.45|732.25|734.45|732.25|733.43|731.23|0
1643050100000|2022-01-24 18:48:20|733.77|731.57|733.77|731.57|734.68|732.48|733.77|731.57|0
1643050110000|2022-01-24 18:48:30|732.17|729.97|731.61|729.41|732.17|729.97|731.04|728.84|0
1643050120000|2022-01-24 18:48:40|731.95|729.75|732.17|729.97|732.4|730.2|731.27|729.07|0
1643050130000|2022-01-24 18:48:50|733.08|730.88|732.97|730.77|733.77|731.57|732.86|730.66|0
1643050140000|2022-01-24 18:49:00|733.08|730.88|731.72|729.52|733.08|730.88|731.72|729.52|0
1643050150000|2022-01-24 18:49:10|731.49|729.29|728.09|725.89|731.49|729.29|727.53|725.33|0
1643050160000|2022-01-24 18:49:20|727.63|725.43|727.18|724.98|728.09|725.89|727.18|724.98|0
1643050170000|2022-01-24 18:49:30|727.63|725.43|727.18|724.98|727.63|725.43|727.18|724.98|0
1643050180000|2022-01-24 18:49:40|726.85|724.65|726.27|724.07|726.85|724.65|725.82|723.62|0
1643050190000|2022-01-24 18:49:50|725.59|723.39|725.14|722.94|725.59|723.39|725.14|722.94|0
1643050200000|2022-01-24 18:50:00|724.24|722.04|725.37|723.17|725.37|723.17|722.88|720.68|0
1643050210000|2022-01-24 18:50:10|725.14|722.94|724.91|722.71|725.82|723.62|724.91|722.71|0
1643050220000|2022-01-24 18:50:20|724.24|722.04|723.33|721.13|724.24|722.04|722.99|720.79|0
1643050230000|2022-01-24 18:50:30|721.97|719.77|721.75|719.55|723.1|720.9|721.75|719.55|0
1643050240000|2022-01-24 18:50:40|721.29|719.09|720.73|718.53|721.29|719.09|720.61|718.41|0
1643050250000|2022-01-24 18:50:50|721.07|718.87|720.39|718.19|721.29|719.09|720.39|718.19|0
1643050260000|2022-01-24 18:51:00|720.84|718.64|720.84|718.64|721.07|718.87|720.16|717.96|0
1643050270000|2022-01-24 18:51:10|721.29|719.09|721.07|718.87|721.29|719.09|721.07|718.87|0
1643050280000|2022-01-24 18:51:20|721.75|719.55|721.52|719.32|721.97|719.77|721.52|719.32|0
1643050290000|2022-01-24 18:51:30|721.75|719.55|721.97|719.77|721.97|719.77|721.29|719.09|0
1643050300000|2022-01-24 18:51:40|721.75|719.55|721.75|719.55|722.42|720.22|721.75|719.55|0
1643050310000|2022-01-24 18:51:50|722.2|720|725.71|723.51|725.71|723.51|722.2|720|0
1643050320000|2022-01-24 18:52:00|724.46|722.26|727.18|724.98|727.18|724.98|724.46|722.26|0
1643050330000|2022-01-24 18:52:10|726.05|723.85|726.73|724.53|726.85|724.65|726.05|723.85|0
1643050340000|2022-01-24 18:52:20|727.07|724.87|725.82|723.62|727.07|724.87|725.82|723.62|0
1643050350000|2022-01-24 18:52:30|726.05|723.85|726.05|723.85|726.27|724.07|726.05|723.85|0
1643050360000|2022-01-24 18:52:40|725.82|723.62|726.05|723.85|727.86|725.66|725.82|723.62|0
1643050370000|2022-01-24 18:52:50|726.73|724.53|724.01|721.81|726.73|724.53|724.01|721.81|0
1643050380000|2022-01-24 18:53:00|723.45|721.25|722.09|719.89|723.45|721.25|722.09|719.89|0
1643050390000|2022-01-24 18:53:10|722.99|720.79|724.13|721.93|724.13|721.93|722.32|720.12|0
1643050400000|2022-01-24 18:53:20|723.33|721.13|726.5|724.3|726.5|724.3|723.33|721.13|0
1643050410000|2022-01-24 18:53:30|725.82|723.62|726.16|723.96|726.16|723.96|725.37|723.17|0
1643050420000|2022-01-24 18:53:40|725.37|723.17|724.01|721.81|725.37|723.17|724.01|721.81|0
1643050430000|2022-01-24 18:53:50|724.69|722.49|723.78|721.58|725.37|723.17|723.78|721.58|0
1643050440000|2022-01-24 18:54:00|725.14|722.94|721.97|719.77|725.14|722.94|721.97|719.77|0
1643050450000|2022-01-24 18:54:10|721.52|719.32|721.18|718.98|721.74|719.54|721.18|718.98|0
1643050460000|2022-01-24 18:54:20|719.94|717.74|718.02|715.82|719.94|717.74|718.02|715.82|0
1643050470000|2022-01-24 18:54:30|718.58|716.38|718.81|716.61|719.03|716.83|718.58|716.38|0
1643050480000|2022-01-24 18:54:40|718.58|716.38|720.61|718.41|720.61|718.41|718.13|715.93|0
1643050490000|2022-01-24 18:54:50|720.39|718.19|719.83|717.63|720.39|718.19|719.83|717.63|0
1643050500000|2022-01-24 18:55:00|719.94|717.74|718.35|716.15|719.94|717.74|718.35|716.15|0
1643050510000|2022-01-24 18:55:10|718.58|716.38|715.4|713.2|718.58|716.38|715.4|713.2|0
1643050520000|2022-01-24 18:55:20|714.95|712.75|716.55|714.35|716.55|714.35|714.73|712.53|0
1643050530000|2022-01-24 18:55:30|717.16|714.96|717.5|715.3|717.95|715.75|717.16|714.96|0
1643050540000|2022-01-24 18:55:40|716.58|714.38|717.04|714.84|717.04|714.84|716.58|714.38|0
1643050550000|2022-01-24 18:55:50|717.5|715.3|717.27|715.07|717.5|715.3|717.04|714.84|0
1643050560000|2022-01-24 18:56:00|718.86|716.66|719.32|717.12|720.23|718.03|718.86|716.66|0
1643050570000|2022-01-24 18:56:10|720.01|717.81|719.32|717.12|720.01|717.81|718.86|716.66|0
1643050580000|2022-01-24 18:56:20|717.27|715.07|716.09|713.89|717.27|715.07|716.09|713.89|0
1643050590000|2022-01-24 18:56:30|717.63|715.43|716.53|714.33|717.63|715.43|716.53|714.33|0
1643050600000|2022-01-24 18:56:40|716.3|714.1|715.39|713.19|716.3|714.1|714.71|712.51|0
1643050610000|2022-01-24 18:56:50|714.48|712.28|714.82|712.62|715.16|712.96|714.48|712.28|0
1643050620000|2022-01-24 18:57:00|716.07|713.87|716.53|714.33|716.53|714.33|715.62|713.42|0
1643050630000|2022-01-24 18:57:10|716.76|714.56|716.53|714.33|716.76|714.56|716.53|714.33|0
1643050640000|2022-01-24 18:57:20|717.33|715.13|714.48|712.28|717.33|715.13|714.48|712.28|0
1643050650000|2022-01-24 18:57:30|714.02|711.82|715.16|712.96|715.16|712.96|714.02|711.82|0
1643050660000|2022-01-24 18:57:40|715.39|713.19|715.16|712.96|715.73|713.53|715.16|712.96|0
1643050670000|2022-01-24 18:57:50|715.39|713.19|714.93|712.73|715.39|713.19|714.93|712.73|0
1643050680000|2022-01-24 18:58:00|714.71|712.51|712.88|710.68|714.71|712.51|712.43|710.23|0
1643050690000|2022-01-24 18:58:10|712.66|710.46|711.97|709.77|712.66|710.46|711.97|709.77|0
1643050700000|2022-01-24 18:58:20|713.11|710.91|714.25|712.05|715.16|712.96|712.88|710.68|0
1643050710000|2022-01-24 18:58:30|715.16|712.96|716.19|713.99|716.19|713.99|715.16|712.96|0
1643050720000|2022-01-24 18:58:40|715.62|713.42|714.71|712.51|715.73|713.53|714.71|712.51|0
1643050730000|2022-01-24 18:58:50|714.93|712.73|715.28|713.08|715.51|713.31|714.93|712.73|0
1643050740000|2022-01-24 18:59:00|714.02|711.82|713.57|711.37|714.25|712.05|713.57|711.37|0
1643050750000|2022-01-24 18:59:10|713.79|711.59|711.87|709.67|713.79|711.59|711.87|709.67|0
1643050760000|2022-01-24 18:59:20|711.97|709.77|711.52|709.32|712.66|710.46|711.52|709.32|0
1643050770000|2022-01-24 18:59:30|711.97|709.77|710.16|707.96|711.97|709.77|710.16|707.96|0
1643050780000|2022-01-24 18:59:40|709.93|707.73|709.25|707.05|709.93|707.73|709.02|706.82|0
1643050790000|2022-01-24 18:59:50|709.47|707.27|709.47|707.27|709.7|707.5|709.25|707.05|0
1643050800000|2022-01-24 19:00:00|709.25|707.05|709.59|707.39|709.7|707.5|709.25|707.05|0
1643050810000|2022-01-24 19:00:10|709.25|707.05|706.52|704.32|709.25|707.05|705.39|703.19|0
1643050820000|2022-01-24 19:00:20|706.87|704.67|705.16|702.96|706.87|704.67|705.16|702.96|0
1643050830000|2022-01-24 19:00:30|705.39|703.19|705.28|703.08|706.07|703.87|705.28|703.08|0
1643050840000|2022-01-24 19:00:40|705.62|703.42|704.48|702.28|705.62|703.42|703.8|701.6|0
1643050850000|2022-01-24 19:00:50|704.03|701.83|705.28|703.08|705.39|703.19|704.03|701.83|0
1643050860000|2022-01-24 19:01:00|705.73|703.53|705.39|703.19|706.07|703.87|705.39|703.19|0
1643050870000|2022-01-24 19:01:10|704.93|702.73|703.57|701.37|705.39|703.19|703.57|701.37|0
1643050880000|2022-01-24 19:01:20|702.89|700.69|701.54|699.34|702.89|700.69|701.54|699.34|0
1643050890000|2022-01-24 19:01:30|701.99|699.79|701.08|698.88|702.11|699.91|701.08|698.88|0
1643050900000|2022-01-24 19:01:40|700.63|698.43|701.08|698.88|701.76|699.56|700.63|698.43|0
1643050910000|2022-01-24 19:01:50|700.52|698.32|700.86|698.66|700.86|698.66|700.52|698.32|0
1643050920000|2022-01-24 19:02:00|700.4|698.2|697.46|695.26|700.4|698.2|697.46|695.26|0
1643050930000|2022-01-24 19:02:10|697.58|695.38|698.14|695.94|698.14|695.94|697.58|695.38|0
1643050940000|2022-01-24 19:02:20|697.01|694.81|697.13|694.93|697.13|694.93|696.11|693.91|0
1643050950000|2022-01-24 19:02:30|696.45|694.25|697.01|694.81|697.24|695.04|696.45|694.25|0
1643050960000|2022-01-24 19:02:40|694.53|692.33|694.53|692.33|694.75|692.55|694.53|692.33|0
1643050970000|2022-01-24 19:02:50|694.08|691.88|694.08|691.88|694.75|692.55|694.08|691.88|0
1643050980000|2022-01-24 19:03:00|692.47|690.27|695.65|693.45|695.65|693.45|692.47|690.27|0
1643050990000|2022-01-24 19:03:10|696.55|694.35|697.91|695.71|698.59|696.39|696.55|694.35|0
1643051000000|2022-01-24 19:03:20|699.04|696.84|699.27|697.07|699.95|697.75|699.04|696.84|0
1643051010000|2022-01-24 19:03:30|699.5|697.3|700.18|697.98|700.18|697.98|699.5|697.3|0
1643051020000|2022-01-24 19:03:40|699.5|697.3|700.98|698.78|700.98|698.78|699.5|697.3|0
1643051030000|2022-01-24 19:03:50|698.82|696.62|699.27|697.07|699.5|697.3|698.59|696.39|0
1643051040000|2022-01-24 19:04:00|698.36|696.16|701.77|699.57|701.77|699.57|698.36|696.16|0
1643051050000|2022-01-24 19:04:10|700.75|698.55|703.13|700.93|703.13|700.93|700.75|698.55|0
1643051060000|2022-01-24 19:04:20|704.5|702.3|704.95|702.75|704.95|702.75|703.36|701.16|0
1643051070000|2022-01-24 19:04:30|703.81|701.61|706.77|704.57|706.77|704.57|703.81|701.61|0
1643051080000|2022-01-24 19:04:40|704.04|701.84|705.86|703.66|705.86|703.66|704.04|701.84|0
1643051090000|2022-01-24 19:04:50|704.95|702.75|704.5|702.3|706.32|704.12|704.5|702.3|0
1643051100000|2022-01-24 19:05:00|705.18|702.98|704.5|702.3|705.98|703.78|704.5|702.3|0
1643051110000|2022-01-24 19:05:10|701.77|699.57|702.22|700.02|703.59|701.39|701.77|699.57|0
1643051120000|2022-01-24 19:05:20|701.21|699.01|702.22|700.02|702.22|700.02|701.21|699.01|0
1643051130000|2022-01-24 19:05:30|702.45|700.25|702.91|700.71|704.04|701.84|702.45|700.25|0
1643051140000|2022-01-24 19:05:40|704.5|702.3|703.59|701.39|704.5|702.3|703.59|701.39|0
1643051150000|2022-01-24 19:05:50|702.91|700.71|703.59|701.39|703.59|701.39|702.91|700.71|0
1643051160000|2022-01-24 19:06:00|704.04|701.84|702.91|700.71|704.04|701.84|702.91|700.71|0
1643051170000|2022-01-24 19:06:10|701.54|699.34|701.89|699.69|701.89|699.69|700.41|698.21|0
1643051180000|2022-01-24 19:06:20|701.77|699.57|700.18|697.98|702.91|700.71|700.18|697.98|0
1643051190000|2022-01-24 19:06:30|700.86|698.66|700.18|697.98|701.21|699.01|700.18|697.98|0
1643051200000|2022-01-24 19:06:40|701.09|698.89|700.18|697.98|701.54|699.34|699.84|697.64|0
1643051210000|2022-01-24 19:06:50|700.86|698.66|701.89|699.69|701.89|699.69|700.86|698.66|0
1643051220000|2022-01-24 19:07:00|701.31|699.11|704.16|701.96|704.16|701.96|700.98|698.78|0
1643051230000|2022-01-24 19:07:10|703.13|700.93|704.16|701.96|704.5|702.3|703.13|700.93|0
1643051240000|2022-01-24 19:07:20|702|699.8|702.8|700.6|703.02|700.82|702|699.8|0
1643051250000|2022-01-24 19:07:30|703.13|700.93|702.11|699.91|703.25|701.05|702.11|699.91|0
1643051260000|2022-01-24 19:07:40|702|699.8|701.09|698.89|702|699.8|701.09|698.89|0
1643051270000|2022-01-24 19:07:50|700.63|698.43|699.5|697.3|700.63|698.43|699.27|697.07|0
1643051280000|2022-01-24 19:08:00|699.95|697.75|700.63|698.43|700.63|698.43|699.95|697.75|0
1643051290000|2022-01-24 19:08:10|701.09|698.89|700.63|698.43|701.43|699.23|700.63|698.43|0
1643051300000|2022-01-24 19:08:20|700.41|698.21|701.31|699.11|701.31|699.11|700.41|698.21|0
1643051310000|2022-01-24 19:08:30|702.57|700.37|703.81|701.61|704.27|702.07|702.57|700.37|0
1643051320000|2022-01-24 19:08:40|702.68|700.48|701.54|699.34|702.68|700.48|701.54|699.34|0
1643051330000|2022-01-24 19:08:50|700.86|698.66|701.54|699.34|701.54|699.34|700.63|698.43|0
1643051340000|2022-01-24 19:09:00|702.22|700.02|702.68|700.48|703.13|700.93|702.22|700.02|0
1643051350000|2022-01-24 19:09:10|702.57|700.37|697.46|695.26|702.57|700.37|697.46|695.26|0
1643051360000|2022-01-24 19:09:20|697.68|695.48|698.36|696.16|698.36|696.16|697.46|695.26|0
1643051370000|2022-01-24 19:09:30|699.5|697.3|699.72|697.52|699.84|697.64|699.27|697.07|0
1643051380000|2022-01-24 19:09:40|699.95|697.75|699.84|697.64|700.63|698.43|699.84|697.64|0
1643051390000|2022-01-24 19:09:50|700.52|698.32|701.54|699.34|701.54|699.34|699.84|697.64|0
1643051400000|2022-01-24 19:10:00|700.86|698.66|699.27|697.07|700.86|698.66|698.82|696.62|0
1643051410000|2022-01-24 19:10:10|698.36|696.16|697|694.8|698.36|696.16|696.09|693.89|0
1643051420000|2022-01-24 19:10:20|696.32|694.12|697.68|695.48|697.68|695.48|695.42|693.22|0
1643051430000|2022-01-24 19:10:30|696.67|694.47|695.87|693.67|696.67|694.47|694.96|692.76|0
1643051440000|2022-01-24 19:10:40|696.77|694.57|697.23|695.03|697.91|695.71|696.77|694.57|0
1643051450000|2022-01-24 19:10:50|698.14|695.94|700.18|697.98|700.18|697.98|696.44|694.24|0
1643051460000|2022-01-24 19:11:00|700.86|698.66|700.63|698.43|701.31|699.11|700.63|698.43|0
1643051470000|2022-01-24 19:11:10|702.34|700.14|702.22|700.02|703.59|701.39|702.22|700.02|0
1643051480000|2022-01-24 19:11:20|702.45|700.25|702.68|700.48|702.8|700.6|702.45|700.25|0
1643051490000|2022-01-24 19:11:30|704.27|702.07|702.9|700.7|704.27|702.07|702.8|700.6|0
1643051500000|2022-01-24 19:11:40|702.68|700.48|703.59|701.39|703.59|701.39|702.68|700.48|0
1643051510000|2022-01-24 19:11:50|704.5|702.3|701.31|699.11|704.5|702.3|701.09|698.89|0
1643051520000|2022-01-24 19:12:00|702.45|700.25|705.3|703.1|705.3|703.1|702.45|700.25|0
1643051530000|2022-01-24 19:12:10|706.43|704.23|707.91|705.71|709.05|706.85|706.43|704.23|0
1643051540000|2022-01-24 19:12:20|708.37|706.17|710.76|708.56|710.76|708.56|708.37|706.17|0
1643051550000|2022-01-24 19:12:30|710.42|708.22|712.01|709.81|712.01|709.81|710.19|707.99|0
1643051560000|2022-01-24 19:12:40|711.1|708.9|713.16|710.96|713.16|710.96|711.1|708.9|0
1643051570000|2022-01-24 19:12:50|712.01|709.81|713.84|711.64|714.19|711.99|712.01|709.81|0
1643051580000|2022-01-24 19:13:00|714.19|711.99|711.9|709.7|714.19|711.99|711.9|709.7|0
1643051590000|2022-01-24 19:13:10|711.79|709.59|714.53|712.33|714.53|712.33|711.79|709.59|0
1643051600000|2022-01-24 19:13:20|716.13|713.93|717.04|714.84|717.5|715.3|716.13|713.93|0
1643051610000|2022-01-24 19:13:30|716.81|714.61|718.41|716.21|718.41|716.21|716.58|714.38|0
1643051620000|2022-01-24 19:13:40|718.07|715.87|719.33|717.13|719.33|717.13|717.95|715.75|0
1643051630000|2022-01-24 19:13:50|718.87|716.67|719.56|717.36|719.56|717.36|718.3|716.1|0
1643051640000|2022-01-24 19:14:00|717.95|715.75|717.73|715.53|717.95|715.75|716.93|714.73|0
1643051650000|2022-01-24 19:14:10|716.81|714.61|718.41|716.21|719.79|717.59|716.81|714.61|0
1643051660000|2022-01-24 19:14:20|715.44|713.24|716.35|714.15|716.35|714.15|715.44|713.24|0
1643051670000|2022-01-24 19:14:30|716.58|714.38|716.7|714.5|717.04|714.84|716.13|713.93|0
1643051680000|2022-01-24 19:14:40|716.81|714.61|717.27|715.07|718.41|716.21|716.58|714.38|0
1643051690000|2022-01-24 19:14:50|717.39|715.19|717.5|715.3|717.5|715.3|715.9|713.7|0
1643051700000|2022-01-24 19:15:00|717.04|714.84|714.3|712.1|717.04|714.84|714.3|712.1|0
1643051710000|2022-01-24 19:15:10|713.73|711.53|711.9|709.7|713.73|711.53|711.9|709.7|0
1643051720000|2022-01-24 19:15:20|715.67|713.47|717.27|715.07|717.27|715.07|715.56|713.36|0
1643051730000|2022-01-24 19:15:30|715.44|713.24|715.9|713.7|715.9|713.7|715.21|713.01|0
1643051740000|2022-01-24 19:15:40|716.13|713.93|717.95|715.75|717.95|715.75|716.13|713.93|0
1643051750000|2022-01-24 19:15:50|718.64|716.44|718.76|716.56|718.87|716.67|718.53|716.33|0
1643051760000|2022-01-24 19:16:00|717.73|715.53|715.9|713.7|717.73|715.53|715.44|713.24|0
1643051770000|2022-01-24 19:16:10|716.35|714.15|718.18|715.98|718.18|715.98|716.35|714.15|0
1643051780000|2022-01-24 19:16:20|718.53|716.33|718.76|716.56|719.56|717.36|718.53|716.33|0
1643051790000|2022-01-24 19:16:30|718.87|716.67|720.36|718.16|720.36|718.16|718.87|716.67|0
1643051800000|2022-01-24 19:16:40|720.82|718.62|721.39|719.19|721.39|719.19|720.24|718.04|0
1643051810000|2022-01-24 19:16:50|722.08|719.88|723.22|721.02|723.22|721.02|721.16|718.96|0
1643051820000|2022-01-24 19:17:00|722.08|719.88|720.01|717.81|722.08|719.88|719.79|717.59|0
1643051830000|2022-01-24 19:17:10|720.13|717.93|719.68|717.48|720.24|718.04|719.68|717.48|0
1643051840000|2022-01-24 19:17:20|722.08|719.88|722.08|719.88|722.99|720.79|722.08|719.88|0
1643051850000|2022-01-24 19:17:30|722.76|720.56|721.39|719.19|722.76|720.56|720.47|718.27|0
1643051860000|2022-01-24 19:17:40|721.62|719.42|720.47|718.27|721.62|719.42|719.79|717.59|0
1643051870000|2022-01-24 19:17:50|719.56|717.36|717.95|715.75|719.56|717.36|717.95|715.75|0
1643051880000|2022-01-24 19:18:00|719.22|717.02|720.24|718.04|721.39|719.19|719.22|717.02|0
1643051890000|2022-01-24 19:18:10|720.82|718.62|721.97|719.77|722.3|720.1|720.7|718.5|0
1643051900000|2022-01-24 19:18:20|722.08|719.88|724.83|722.63|724.83|722.63|722.08|719.88|0
1643051910000|2022-01-24 19:18:30|724.6|722.4|724.37|722.17|725.06|722.86|724.37|722.17|0
1643051920000|2022-01-24 19:18:40|723.34|721.14|723.11|720.91|723.68|721.48|723.11|720.91|0
1643051930000|2022-01-24 19:18:50|722.99|720.79|720.47|718.27|723.34|721.14|720.47|718.27|0
1643051940000|2022-01-24 19:19:00|721.62|719.42|720.36|718.16|721.62|719.42|719.67|717.47|0
1643051950000|2022-01-24 19:19:10|720.01|717.81|718.87|716.67|720.01|717.81|718.87|716.67|0
1643051960000|2022-01-24 19:19:20|718.07|715.87|717.95|715.75|718.64|716.44|717.95|715.75|0
1643051970000|2022-01-24 19:19:30|718.76|716.56|720.47|718.27|720.93|718.73|718.76|716.56|0
1643051980000|2022-01-24 19:19:40|721.39|719.19|720.13|717.93|721.62|719.42|719.9|717.7|0
1643051990000|2022-01-24 19:19:50|721.16|718.96|721.51|719.31|721.51|719.31|720.82|718.62|0
1643052000000|2022-01-24 19:20:00|723.45|721.25|722.19|719.99|723.45|721.25|722.19|719.99|0
1643052010000|2022-01-24 19:20:10|721.3|719.1|718.78|716.58|721.3|719.1|718.78|716.58|0
1643052020000|2022-01-24 19:20:20|717.53|715.33|716.42|714.22|717.53|715.33|716.42|714.22|0
1643052030000|2022-01-24 19:20:30|716.08|713.88|715.39|713.19|716.3|714.1|715.39|713.19|0
1643052040000|2022-01-24 19:20:40|714.93|712.73|714.02|711.82|714.93|712.73|714.02|711.82|0
1643052050000|2022-01-24 19:20:50|714.14|711.94|716.42|714.22|716.42|714.22|714.14|711.94|0
1643052060000|2022-01-24 19:21:00|716.08|713.88|717.34|715.14|717.34|715.14|716.08|713.88|0
1643052070000|2022-01-24 19:21:10|717.91|715.71|719.4|717.2|719.51|717.31|717.91|715.71|0
1643052080000|2022-01-24 19:21:20|719.28|717.08|720.2|718|720.2|718|719.28|717.08|0
1643052090000|2022-01-24 19:21:30|719.97|717.77|722.49|720.29|722.49|720.29|719.05|716.85|0
1643052100000|2022-01-24 19:21:40|721.8|719.6|724.1|721.9|724.1|721.9|721.8|719.6|0
1643052110000|2022-01-24 19:21:50|724.56|722.36|725.48|723.28|725.48|723.28|724.33|722.13|0
1643052120000|2022-01-24 19:22:00|727.08|724.88|724.33|722.13|727.08|724.88|724.33|722.13|0
1643052130000|2022-01-24 19:22:10|723.87|721.67|722.95|720.75|723.87|721.67|722.72|720.52|0
1643052140000|2022-01-24 19:22:20|723.18|720.98|724.68|722.48|725.02|722.82|723.18|720.98|0
1643052150000|2022-01-24 19:22:30|724.91|722.71|726.51|724.31|726.51|724.31|724.91|722.71|0
1643052160000|2022-01-24 19:22:40|726.39|724.19|729.38|727.18|729.38|727.18|726.39|724.19|0
1643052170000|2022-01-24 19:22:50|729.15|726.95|731.22|729.02|731.22|729.02|729.15|726.95|0
1643052180000|2022-01-24 19:23:00|731.68|729.48|729.38|727.18|731.68|729.48|729.38|727.18|0
1643052190000|2022-01-24 19:23:10|731.92|729.72|735.14|732.94|735.14|732.94|731.92|729.72|0
1643052200000|2022-01-24 19:23:20|736.06|733.86|735.6|733.4|736.06|733.86|735.14|732.94|0
1643052210000|2022-01-24 19:23:30|734.22|732.02|734.22|732.02|734.45|732.25|733.99|731.79|0
1643052220000|2022-01-24 19:23:40|733.19|730.99|734.68|732.48|734.68|732.48|733.19|730.99|0
1643052230000|2022-01-24 19:23:50|733.99|731.79|734.91|732.71|735.14|732.94|733.99|731.79|0
1643052240000|2022-01-24 19:24:00|733.99|731.79|733.07|730.87|733.99|731.79|732.84|730.64|0
1643052250000|2022-01-24 19:24:10|732.84|730.64|730.65|728.45|732.84|730.64|730.65|728.45|0
1643052260000|2022-01-24 19:24:20|731.45|729.25|732.15|729.95|732.15|729.95|730.99|728.79|0
1643052270000|2022-01-24 19:24:30|732.03|729.83|733.19|730.99|733.19|730.99|730.42|728.22|0
1643052280000|2022-01-24 19:24:40|732.61|730.41|734.22|732.02|734.22|732.02|732.61|730.41|0
1643052290000|2022-01-24 19:24:50|734.45|732.25|736.99|734.79|736.99|734.79|734.45|732.25|0
1643052300000|2022-01-24 19:25:00|738.37|736.17|737.91|735.71|738.37|736.17|737.45|735.25|0
1643052310000|2022-01-24 19:25:10|736.29|734.09|738.6|736.4|738.6|736.4|736.29|734.09|0
1643052320000|2022-01-24 19:25:20|737.68|735.48|736.64|734.44|737.68|735.48|736.06|733.86|0
1643052330000|2022-01-24 19:25:30|736.06|733.86|736.29|734.09|736.41|734.21|735.49|733.29|0
1643052340000|2022-01-24 19:25:40|736.52|734.32|737.45|735.25|737.45|735.25|736.29|734.09|0
1643052350000|2022-01-24 19:25:50|736.29|734.09|736.99|734.79|737.22|735.02|736.29|734.09|0
1643052360000|2022-01-24 19:26:00|734.68|732.48|732.38|730.18|735.6|733.4|732.38|730.18|0
1643052370000|2022-01-24 19:26:10|732.61|730.41|731.91|729.71|733.65|731.45|731.91|729.71|0
1643052380000|2022-01-24 19:26:20|731.68|729.48|732.38|730.18|732.38|730.18|731.68|729.48|0
1643052390000|2022-01-24 19:26:30|732.61|730.41|731.45|729.25|733.07|730.87|731.45|729.25|0
1643052400000|2022-01-24 19:26:40|730.07|727.87|730.99|728.79|731.45|729.25|730.07|727.87|0
1643052410000|2022-01-24 19:26:50|730.53|728.33|732.96|730.76|733.53|731.33|730.53|728.33|0
1643052420000|2022-01-24 19:27:00|733.3|731.1|730.65|728.45|733.3|731.1|730.65|728.45|0
1643052430000|2022-01-24 19:27:10|729.73|727.53|730.53|728.33|730.53|728.33|728.92|726.72|0
1643052440000|2022-01-24 19:27:20|731.22|729.02|731.45|729.25|731.45|729.25|730.88|728.68|0
1643052450000|2022-01-24 19:27:30|731.91|729.71|733.3|731.1|733.65|731.45|731.91|729.71|0
1643052460000|2022-01-24 19:27:40|733.07|730.87|731.45|729.25|733.07|730.87|731.22|729.02|0
1643052470000|2022-01-24 19:27:50|731.68|729.48|730.3|728.1|731.68|729.48|730.3|728.1|0
1643052480000|2022-01-24 19:28:00|730.99|728.79|729.84|727.64|730.99|728.79|729.61|727.41|0
1643052490000|2022-01-24 19:28:10|730.3|728.1|731.45|729.25|731.45|729.25|730.3|728.1|0
1643052500000|2022-01-24 19:28:20|734.45|732.25|734.68|732.48|734.68|732.48|734.45|732.25|0
1643052510000|2022-01-24 19:28:30|735.6|733.4|735.6|733.4|735.6|733.4|735.6|733.4|0
1643052520000|2022-01-24 19:28:40|734.8|732.6|732.37|730.17|734.8|732.6|732.37|730.17|0
1643052530000|2022-01-24 19:28:50|732.61|730.41|731.68|729.48|732.84|730.64|731.68|729.48|0
1643052540000|2022-01-24 19:29:00|730.99|728.79|731.91|729.71|732.61|730.41|730.99|728.79|0
1643052550000|2022-01-24 19:29:10|732.14|729.94|730.07|727.87|732.14|729.94|730.07|727.87|0
1643052560000|2022-01-24 19:29:20|729.84|727.64|733.07|730.87|733.07|730.87|729.84|727.64|0
1643052570000|2022-01-24 19:29:30|735.49|733.29|735.49|733.29|736.06|733.86|735.49|733.29|0
1643052580000|2022-01-24 19:29:40|735.72|733.52|733.99|731.79|735.72|733.52|733.99|731.79|0
1643052590000|2022-01-24 19:29:50|733.53|731.33|734.11|731.91|734.11|731.91|732.96|730.76|0
1643052600000|2022-01-24 19:30:00|733.76|731.56|733.99|731.79|733.99|731.79|733.76|731.56|0
1643052610000|2022-01-24 19:30:10|730.07|727.87|731.45|729.25|731.45|729.25|729.61|727.41|0
1643052620000|2022-01-24 19:30:20|730.99|728.79|728.46|726.26|730.99|728.79|728.46|726.26|0
1643052630000|2022-01-24 19:30:30|728.23|726.03|727.89|725.69|729.15|726.95|727.89|725.69|0
1643052640000|2022-01-24 19:30:40|727.66|725.46|722.61|720.41|727.66|725.46|722.61|720.41|0
1643052650000|2022-01-24 19:30:50|722.72|720.52|722.26|720.06|722.72|720.52|721.8|719.6|0
1643052660000|2022-01-24 19:31:00|723.18|720.98|724.33|722.13|724.33|722.13|723.18|720.98|0
1643052670000|2022-01-24 19:31:10|723.64|721.44|723.41|721.21|723.64|721.44|722.72|720.52|0
1643052680000|2022-01-24 19:31:20|724.1|721.9|724.9|722.7|725.7|723.5|724.1|721.9|0
1643052690000|2022-01-24 19:31:30|723.41|721.21|723.64|721.44|723.87|721.67|723.41|721.21|0
1643052700000|2022-01-24 19:31:40|724.1|721.9|725.13|722.93|726.16|723.96|724.1|721.9|0
1643052710000|2022-01-24 19:31:50|725.93|723.73|722.15|719.95|725.93|723.73|722.15|719.95|0
1643052720000|2022-01-24 19:32:00|722.95|720.75|724.78|722.58|724.78|722.58|722.95|720.75|0
1643052730000|2022-01-24 19:32:10|725.01|722.81|726.39|724.19|726.39|724.19|725.01|722.81|0
1643052740000|2022-01-24 19:32:20|726.62|724.42|728.46|726.26|728.46|726.26|726.62|724.42|0
1643052750000|2022-01-24 19:32:30|729.27|727.07|728.92|726.72|729.27|727.07|727.43|725.23|0
1643052760000|2022-01-24 19:32:40|728.23|726.03|727.77|725.57|728.92|726.72|727.54|725.34|0
1643052770000|2022-01-24 19:32:50|727.43|725.23|727.54|725.34|727.54|725.34|727.31|725.11|0
1643052780000|2022-01-24 19:33:00|727.66|725.46|729.5|727.3|729.5|727.3|727.66|725.46|0
1643052790000|2022-01-24 19:33:10|729.38|727.18|728.46|726.26|730.07|727.87|728.46|726.26|0
1643052800000|2022-01-24 19:33:20|727.54|725.34|725.93|723.73|727.54|725.34|725.93|723.73|0
1643052810000|2022-01-24 19:33:30|726.16|723.96|726.62|724.42|726.62|724.42|725.24|723.04|0
1643052820000|2022-01-24 19:33:40|725.47|723.27|726.39|724.19|726.39|724.19|725.47|723.27|0
1643052830000|2022-01-24 19:33:50|728.12|725.92|727.08|724.88|728.12|725.92|727.08|724.88|0
1643052840000|2022-01-24 19:34:00|726.62|724.42|728.69|726.49|728.69|726.49|726.62|724.42|0
1643052850000|2022-01-24 19:34:10|728.58|726.38|731.34|729.14|731.34|729.14|728.58|726.38|0
1643052860000|2022-01-24 19:34:20|731.11|728.91|730.53|728.33|731.11|728.91|730.3|728.1|0
1643052870000|2022-01-24 19:34:30|731.22|729.02|729.15|726.95|731.45|729.25|729.15|726.95|0
1643052880000|2022-01-24 19:34:40|729.73|727.53|729.61|727.41|729.84|727.64|729.38|727.18|0
1643052890000|2022-01-24 19:34:50|731.68|729.48|734.91|732.71|734.91|732.71|731.68|729.48|0
1643052900000|2022-01-24 19:35:00|732.83|730.63|733.76|731.56|733.76|731.56|732.37|730.17|0
1643052910000|2022-01-24 19:35:10|736.06|733.86|735.03|732.83|736.41|734.21|734.68|732.48|0
1643052920000|2022-01-24 19:35:20|735.49|733.29|736.29|734.09|736.41|734.21|735.49|733.29|0
1643052930000|2022-01-24 19:35:30|737.21|735.01|737.45|735.25|737.57|735.37|736.98|734.78|0
1643052940000|2022-01-24 19:35:40|736.75|734.55|737.91|735.71|738.37|736.17|736.75|734.55|0
1643052950000|2022-01-24 19:35:50|738.14|735.94|737.68|735.48|738.14|735.94|737.45|735.25|0
1643052960000|2022-01-24 19:36:00|739.06|736.86|736.87|734.67|739.06|736.86|735.14|732.94|0
1643052970000|2022-01-24 19:36:10|737.57|735.37|733.3|731.1|737.57|735.37|733.3|731.1|0
1643052980000|2022-01-24 19:36:20|732.37|730.17|732.83|730.63|732.83|730.63|731.68|729.48|0
1643052990000|2022-01-24 19:36:30|733.3|731.1|732.37|730.17|733.53|731.33|732.37|730.17|0
1643053000000|2022-01-24 19:36:40|733.53|731.33|734.68|732.48|735.14|732.94|733.53|731.33|0
1643053010000|2022-01-24 19:36:50|735.37|733.17|735.37|733.17|735.37|733.17|734.22|732.02|0
1643053020000|2022-01-24 19:37:00|735.6|733.4|736.98|734.78|736.98|734.78|734.68|732.48|0
1643053030000|2022-01-24 19:37:10|737.91|735.71|738.6|736.4|739.41|737.21|737.91|735.71|0
1643053040000|2022-01-24 19:37:20|738.03|735.83|742.42|740.22|742.42|740.22|738.03|735.83|0
1643053050000|2022-01-24 19:37:30|743.68|741.48|744.38|742.18|745.53|743.33|743.68|741.48|0
1643053060000|2022-01-24 19:37:40|745.3|743.1|745.41|743.21|746.3|744.1|743.68|741.48|0
1643053070000|2022-01-24 19:37:50|745.64|743.44|745.79|743.59|746.8|744.6|745.64|743.44|0
1643053080000|2022-01-24 19:38:00|746.36|744.16|744.98|742.78|746.36|744.16|744.98|742.78|0
1643053090000|2022-01-24 19:38:10|744.75|742.55|747.51|745.31|747.51|745.31|744.75|742.55|0
1643053100000|2022-01-24 19:38:20|747.28|745.08|749.81|747.61|749.81|747.61|747.28|745.08|0
1643053110000|2022-01-24 19:38:30|748.2|746|750.73|748.53|750.73|748.53|748.2|746|0
1643053120000|2022-01-24 19:38:40|750.5|748.3|750.96|748.76|750.96|748.76|750.27|748.07|0
1643053130000|2022-01-24 19:38:50|751.42|749.22|751.19|748.99|751.42|749.22|751.08|748.88|0
1643053140000|2022-01-24 19:39:00|749.81|747.61|747.86|745.66|750.5|748.3|747.86|745.66|0
1643053150000|2022-01-24 19:39:10|747.97|745.77|748.2|746|748.66|746.46|747.97|745.77|0
1643053160000|2022-01-24 19:39:20|747.97|745.77|748.89|746.69|748.89|746.69|747.51|745.31|0
1643053170000|2022-01-24 19:39:30|748.66|746.46|746.82|744.62|748.66|746.46|746.82|744.62|0
1643053180000|2022-01-24 19:39:40|747.05|744.85|745.44|743.24|747.74|745.54|745.44|743.24|0
1643053190000|2022-01-24 19:39:50|746.13|743.93|747.05|744.85|747.05|744.85|746.13|743.93|0
1643053200000|2022-01-24 19:40:00|746.82|744.62|749.12|746.92|749.12|746.92|746.59|744.39|0
1643053210000|2022-01-24 19:40:10|747.51|745.31|750.04|747.84|750.04|747.84|747.51|745.31|0
1643053220000|2022-01-24 19:40:20|749.58|747.38|747.97|745.77|749.7|747.5|747.97|745.77|0
1643053230000|2022-01-24 19:40:30|748.66|746.46|745.21|743.01|748.66|746.46|745.21|743.01|0
1643053240000|2022-01-24 19:40:40|745.33|743.13|746.13|743.93|746.13|743.93|745.21|743.01|0
1643053250000|2022-01-24 19:40:50|746.59|744.39|747.05|744.85|747.05|744.85|745.33|743.13|0
1643053260000|2022-01-24 19:41:00|746.82|744.62|747.51|745.31|747.51|745.31|746.13|743.93|0
1643053270000|2022-01-24 19:41:10|748.2|746|747.51|745.31|748.2|746|746.94|744.74|0
1643053280000|2022-01-24 19:41:20|748.2|746|745.9|743.7|749.12|746.92|745.9|743.7|0
1643053290000|2022-01-24 19:41:30|744.06|741.86|744.98|742.78|744.98|742.78|744.06|741.86|0
1643053300000|2022-01-24 19:41:40|744.41|742.21|743.6|741.4|745.21|743.01|743.6|741.4|0
1643053310000|2022-01-24 19:41:50|742.91|740.71|743.26|741.06|743.37|741.17|742.91|740.71|0
1643053320000|2022-01-24 19:42:00|742.91|740.71|745.67|743.47|745.67|743.47|742.91|740.71|0
1643053330000|2022-01-24 19:42:10|744.98|742.78|743.6|741.4|744.98|742.78|743.6|741.4|0
1643053340000|2022-01-24 19:42:20|744.29|742.09|745.67|743.47|745.67|743.47|744.29|742.09|0
1643053350000|2022-01-24 19:42:30|746.13|743.93|747.74|745.54|747.74|745.54|746.13|743.93|0
1643053360000|2022-01-24 19:42:40|747.63|745.43|748.43|746.23|748.43|746.23|746.59|744.39|0
1643053370000|2022-01-24 19:42:50|747.28|745.08|747.05|744.85|747.28|745.08|746.82|744.62|0
1643053380000|2022-01-24 19:43:00|746.02|743.82|745.44|743.24|746.36|744.16|745.44|743.24|0
1643053390000|2022-01-24 19:43:10|746.13|743.93|748.66|746.46|748.66|746.46|746.13|743.93|0
1643053400000|2022-01-24 19:43:20|749.35|747.15|747.86|745.66|749.58|747.38|747.86|745.66|0
1643053410000|2022-01-24 19:43:30|748.43|746.23|745.67|743.47|748.66|746.46|745.67|743.47|0
1643053420000|2022-01-24 19:43:40|746.13|743.93|745.79|743.59|746.36|744.16|745.21|743.01|0
1643053430000|2022-01-24 19:43:50|745.21|743.01|743.37|741.17|745.44|743.24|743.37|741.17|0
1643053440000|2022-01-24 19:44:00|743.6|741.4|744.29|742.09|744.29|742.09|743.6|741.4|0
1643053450000|2022-01-24 19:44:10|745.21|743.01|746.36|744.16|746.36|744.16|745.21|743.01|0
1643053460000|2022-01-24 19:44:20|746.82|744.62|745.56|743.36|746.82|744.62|745.56|743.36|0
1643053470000|2022-01-24 19:44:30|747.05|744.85|746.82|744.62|747.51|745.31|746.82|744.62|0
1643053480000|2022-01-24 19:44:40|746.13|743.93|746.59|744.39|746.59|744.39|746.13|743.93|0
1643053490000|2022-01-24 19:44:50|747.28|745.08|747.63|745.43|747.74|745.54|747.28|745.08|0
1643053500000|2022-01-24 19:45:00|747.97|745.77|750.96|748.76|750.96|748.76|747.97|745.77|0
1643053510000|2022-01-24 19:45:10|750.73|748.53|749.12|746.92|750.73|748.53|749.12|746.92|0
1643053520000|2022-01-24 19:45:20|749.7|747.5|747.86|745.66|749.7|747.5|747.86|745.66|0
1643053530000|2022-01-24 19:45:30|747.05|744.85|747.05|744.85|747.05|744.85|746.36|744.16|0
1643053540000|2022-01-24 19:45:40|747.28|745.08|748.2|746|748.43|746.23|747.28|745.08|0
1643053550000|2022-01-24 19:45:50|749.81|747.61|752.8|750.6|752.8|750.6|749.81|747.61|0
1643053560000|2022-01-24 19:46:00|753.38|751.18|753.49|751.29|753.49|751.29|752.57|750.37|0
1643053570000|2022-01-24 19:46:10|755.23|753.03|756.26|754.06|756.26|754.06|754.88|752.68|0
1643053580000|2022-01-24 19:46:20|756.84|754.64|756.26|754.06|756.95|754.75|755.8|753.6|0
1643053590000|2022-01-24 19:46:30|756.84|754.64|757.18|754.98|757.65|755.45|756.84|754.64|0
1643053600000|2022-01-24 19:46:40|756.95|754.75|757.18|754.98|757.88|755.68|756.95|754.75|0
1643053610000|2022-01-24 19:46:50|754.65|752.45|753.38|751.18|754.65|752.45|753.26|751.06|0
1643053620000|2022-01-24 19:47:00|753.26|751.06|750.62|748.42|753.26|751.06|750.62|748.42|0
1643053630000|2022-01-24 19:47:10|750.5|748.3|751.42|749.22|751.42|749.22|750.16|747.96|0
1643053640000|2022-01-24 19:47:20|750.04|747.84|750.04|747.84|751.19|748.99|750.04|747.84|0
1643053650000|2022-01-24 19:47:30|749.93|747.73|749.35|747.15|749.93|747.73|748.66|746.46|0
1643053660000|2022-01-24 19:47:40|749.81|747.61|751.88|749.68|751.88|749.68|749.81|747.61|0
1643053670000|2022-01-24 19:47:50|750.73|748.53|751.88|749.68|751.88|749.68|749.93|747.73|0
1643053680000|2022-01-24 19:48:00|753.49|751.29|751.31|749.11|753.49|751.29|751.31|749.11|0
1643053690000|2022-01-24 19:48:10|750.85|748.65|749.81|747.61|750.85|748.65|748.66|746.46|0
1643053700000|2022-01-24 19:48:20|749.58|747.38|748.86|746.66|750.5|748.3|748.86|746.66|0
1643053710000|2022-01-24 19:48:30|749.09|746.89|747.02|744.82|749.09|746.89|746.91|744.71|0
1643053720000|2022-01-24 19:48:40|747.14|744.94|748.4|746.2|748.4|746.2|747.14|744.94|0
1643053730000|2022-01-24 19:48:50|748.63|746.43|748.06|745.86|750.01|747.81|748.06|745.86|0
1643053740000|2022-01-24 19:49:00|749.32|747.12|749.61|747.41|749.61|747.41|748.75|746.55|0
1643053750000|2022-01-24 19:49:10|749.05|746.85|751.22|749.02|751.22|749.02|749.05|746.85|0
1643053760000|2022-01-24 19:49:20|749.61|747.41|742.98|740.78|749.61|747.41|742.98|740.78|0
1643053770000|2022-01-24 19:49:30|741.27|739.07|741.15|738.95|741.95|739.75|741.15|738.95|0
1643053780000|2022-01-24 19:49:40|740.69|738.49|738.41|736.21|740.69|738.49|738.18|735.98|0
1643053790000|2022-01-24 19:49:50|738.18|735.98|739.13|736.93|739.13|736.93|737.65|735.45|0
1643053800000|2022-01-24 19:50:00|738.9|736.7|737.64|735.44|738.9|736.7|737.64|735.44|0
1643053810000|2022-01-24 19:50:10|737.41|735.21|735.13|732.93|737.41|735.21|735.13|732.93|0
1643053820000|2022-01-24 19:50:20|735.36|733.16|734.67|732.47|735.36|733.16|734.22|732.02|0
1643053830000|2022-01-24 19:50:30|734.33|732.13|734.32|732.12|734.44|732.24|734.1|731.9|0
1643053840000|2022-01-24 19:50:40|734.1|731.9|737.65|735.45|737.65|735.45|734.1|731.9|0
1643053850000|2022-01-24 19:50:50|738.45|736.25|738.68|736.48|739.14|736.94|738.11|735.91|0
1643053860000|2022-01-24 19:51:00|739.83|737.63|737.08|734.88|739.83|737.63|736.05|733.85|0
1643053870000|2022-01-24 19:51:10|737.53|735.33|738.68|736.48|738.68|736.48|737.19|734.99|0
1643053880000|2022-01-24 19:51:20|740.29|738.09|743.17|740.97|743.17|740.97|740.29|738.09|0
1643053890000|2022-01-24 19:51:30|742.59|740.39|742.59|740.39|743.51|741.31|742.59|740.39|0
1643053900000|2022-01-24 19:51:40|741.44|739.24|739.95|737.75|742.36|740.16|739.95|737.75|0
1643053910000|2022-01-24 19:51:50|740.98|738.78|739.6|737.4|740.98|738.78|739.14|736.94|0
1643053920000|2022-01-24 19:52:00|739.49|737.29|736.85|734.65|739.83|737.63|736.85|734.65|0
1643053930000|2022-01-24 19:52:10|736.16|733.96|737.08|734.88|737.42|735.22|736.16|733.96|0
1643053940000|2022-01-24 19:52:20|736.16|733.96|741.33|739.13|741.33|739.13|736.16|733.96|0
1643053950000|2022-01-24 19:52:30|741.67|739.47|741.33|739.13|741.9|739.7|741.33|739.13|0
1643053960000|2022-01-24 19:52:40|740.06|737.86|740.87|738.67|741.21|739.01|740.06|737.86|0
1643053970000|2022-01-24 19:52:50|738.22|736.02|737.99|735.79|738.22|736.02|736.85|734.65|0
1643053980000|2022-01-24 19:53:00|737.76|735.56|738.22|736.02|738.68|736.48|737.53|735.33|0
1643053990000|2022-01-24 19:53:10|737.53|735.33|737.3|735.1|737.88|735.68|737.3|735.1|0
1643054000000|2022-01-24 19:53:20|735.24|733.04|735.47|733.27|735.47|733.27|734.78|732.58|0
1643054010000|2022-01-24 19:53:30|736.16|733.96|735.24|733.04|736.16|733.96|735.24|733.04|0
1643054020000|2022-01-24 19:53:40|735.01|732.81|732.49|730.29|735.01|732.81|732.49|730.29|0
1643054030000|2022-01-24 19:53:50|732.72|730.52|732.03|729.83|732.95|730.75|732.03|729.83|0
1643054040000|2022-01-24 19:54:00|732.72|730.52|733.41|731.21|733.41|731.21|732.72|730.52|0
1643054050000|2022-01-24 19:54:10|731.12|728.92|731.8|729.6|731.8|729.6|730.89|728.69|0
1643054060000|2022-01-24 19:54:20|730.43|728.23|731.58|729.38|731.58|729.38|730.43|728.23|0
1643054070000|2022-01-24 19:54:30|730.2|728|730.43|728.23|730.43|728.23|729.97|727.77|0
1643054080000|2022-01-24 19:54:40|730.2|728|730.32|728.12|730.66|728.46|729.29|727.09|0
1643054090000|2022-01-24 19:54:50|729.41|727.21|730.2|728|730.2|728|729.41|727.21|0
1643054100000|2022-01-24 19:55:00|729.97|727.77|733.3|731.1|733.3|731.1|729.97|727.77|0
1643054110000|2022-01-24 19:55:10|734.32|732.12|732.03|729.83|734.32|732.12|731.8|729.6|0
1643054120000|2022-01-24 19:55:20|730.43|728.23|732.15|729.95|732.15|729.95|730.43|728.23|0
1643054130000|2022-01-24 19:55:30|732.03|729.83|731.8|729.6|732.26|730.06|731.8|729.6|0
1643054140000|2022-01-24 19:55:40|732.03|729.83|729.52|727.32|732.03|729.83|729.29|727.09|0
1643054150000|2022-01-24 19:55:50|729.97|727.77|731.35|729.15|731.58|729.38|729.97|727.77|0
1643054160000|2022-01-24 19:56:00|731.47|729.27|730.43|728.23|731.47|729.27|729.86|727.66|0
1643054170000|2022-01-24 19:56:10|730.55|728.35|729.64|727.44|730.55|728.35|729.64|727.44|0
1643054180000|2022-01-24 19:56:20|729.52|727.32|732.26|730.06|732.26|730.06|729.52|727.32|0
1643054190000|2022-01-24 19:56:30|733.3|731.1|732.61|730.41|734.09|731.89|732.26|730.06|0
1643054200000|2022-01-24 19:56:40|732.49|730.29|730.66|728.46|732.49|730.29|729.29|727.09|0
1643054210000|2022-01-24 19:56:50|731.58|729.38|732.38|730.18|732.38|730.18|731.58|729.38|0
1643054220000|2022-01-24 19:57:00|732.72|730.52|730.66|728.46|732.72|730.52|730.66|728.46|0
1643054230000|2022-01-24 19:57:10|731.35|729.15|732.26|730.06|732.49|730.29|731.35|729.15|0
1643054240000|2022-01-24 19:57:20|732.49|730.29|732.26|730.06|732.49|730.29|732.03|729.83|0
1643054250000|2022-01-24 19:57:30|733.64|731.44|734.55|732.35|734.78|732.58|733.64|731.44|0
1643054260000|2022-01-24 19:57:40|735.47|733.27|733.18|730.98|735.47|733.27|733.18|730.98|0
1643054270000|2022-01-24 19:57:50|733.3|731.1|731.47|729.27|733.53|731.33|731.12|728.92|0
1643054280000|2022-01-24 19:58:00|731.8|729.6|729.29|727.09|732.95|730.75|729.29|727.09|0
1643054290000|2022-01-24 19:58:10|729.74|727.54|730.32|728.12|730.32|728.12|729.63|727.43|0
1643054300000|2022-01-24 19:58:20|729.29|727.09|729.52|727.32|729.74|727.54|728.95|726.75|0
1643054310000|2022-01-24 19:58:30|728.72|726.52|727|724.8|728.72|726.52|726.77|724.57|0
1643054320000|2022-01-24 19:58:40|727.81|725.61|727.46|725.26|727.92|725.72|727.46|725.26|0
1643054330000|2022-01-24 19:58:50|726.89|724.69|725.63|723.43|727.46|725.26|725.63|723.43|0
1643054340000|2022-01-24 19:59:00|724.95|722.75|724.03|721.83|724.95|722.75|724.03|721.83|0
1643054350000|2022-01-24 19:59:10|722.89|720.69|720.61|718.41|722.89|720.69|720.5|718.3|0
1643054360000|2022-01-24 19:59:20|721.3|719.1|720.96|718.76|721.3|719.1|720.84|718.64|0
1643054370000|2022-01-24 19:59:30|720.61|718.41|718.79|716.59|720.61|718.41|718.79|716.59|0
1643054380000|2022-01-24 19:59:40|718.56|716.36|716.97|714.77|718.56|716.36|716.97|714.77|0
1643054390000|2022-01-24 19:59:50|717.42|715.22|717.32|715.12|717.42|715.22|716.06|713.86|0
1643054400000|2022-01-24 20:00:00|717.65|715.45|717.2|715|718.79|716.59|717.2|715|0
1643054410000|2022-01-24 20:00:10|718.56|716.36|716.74|714.54|718.56|716.36|715.72|713.52|0
1643054420000|2022-01-24 20:00:20|717.2|715|714.01|711.81|717.2|715|714.01|711.81|0
1643054430000|2022-01-24 20:00:30|713.79|711.59|712.2|710|714.7|712.5|712.2|710|0
1643054440000|2022-01-24 20:00:40|712.65|710.45|711.29|709.09|712.65|710.45|711.29|709.09|0
1643054450000|2022-01-24 20:00:50|711.18|708.98|709.93|707.73|711.52|709.32|709.93|707.73|0
1643054460000|2022-01-24 20:01:00|710.38|708.18|710.83|708.63|710.83|708.63|709.93|707.73|0
1643054470000|2022-01-24 20:01:10|709.25|707.05|709.7|707.5|709.7|707.5|709.25|707.05|0
1643054480000|2022-01-24 20:01:20|710.15|707.95|711.52|709.32|711.52|709.32|709.93|707.73|0
1643054490000|2022-01-24 20:01:30|711.97|709.77|712.42|710.22|712.42|710.22|711.63|709.43|0
1643054500000|2022-01-24 20:01:40|711.74|709.54|712.42|710.22|712.42|710.22|711.74|709.54|0
1643054510000|2022-01-24 20:01:50|712.88|710.68|713.56|711.36|714.01|711.81|712.77|710.57|0
1643054520000|2022-01-24 20:02:00|714.24|712.04|713.1|710.9|714.24|712.04|713.1|710.9|0
1643054530000|2022-01-24 20:02:10|713.33|711.13|711.06|708.86|713.56|711.36|711.06|708.86|0
1643054540000|2022-01-24 20:02:20|711.29|709.09|709.93|707.73|711.29|709.09|709.59|707.39|0
1643054550000|2022-01-24 20:02:30|709.59|707.39|709.82|707.62|710.15|707.95|709.59|707.39|0
1643054560000|2022-01-24 20:02:40|710.38|708.18|709.25|707.05|710.38|708.18|707.66|705.46|0
1643054570000|2022-01-24 20:02:50|707.66|705.46|708.57|706.37|708.79|706.59|707.66|705.46|0
1643054580000|2022-01-24 20:03:00|707.66|705.46|706.53|704.33|707.66|705.46|706.53|704.33|0
1643054590000|2022-01-24 20:03:10|706.98|704.78|708.91|706.71|708.91|706.71|706.98|704.78|0
1643054600000|2022-01-24 20:03:20|709.25|707.05|708.34|706.14|709.59|707.39|708.34|706.14|0
1643054610000|2022-01-24 20:03:30|707.89|705.69|706.53|704.33|707.89|705.69|706.53|704.33|0
1643054620000|2022-01-24 20:03:40|706.87|704.67|708.34|706.14|708.34|706.14|706.87|704.67|0
1643054630000|2022-01-24 20:03:50|708.57|706.37|710.83|708.63|710.83|708.63|708.57|706.37|0
1643054640000|2022-01-24 20:04:00|711.18|708.98|709.02|706.82|711.18|708.98|708.46|706.26|0
1643054650000|2022-01-24 20:04:10|710.15|707.95|709.25|707.05|710.15|707.95|708.91|706.71|0
1643054660000|2022-01-24 20:04:20|708.79|706.59|707.78|705.58|708.79|706.59|707.78|705.58|0
1643054670000|2022-01-24 20:04:30|707.66|705.46|706.3|704.1|708|705.8|706.3|704.1|0
1643054680000|2022-01-24 20:04:40|707.66|705.46|710.38|708.18|710.38|708.18|707.66|705.46|0
1643054690000|2022-01-24 20:04:50|710.83|708.63|713|710.8|713|710.8|710.83|708.63|0
1643054700000|2022-01-24 20:05:00|712.89|710.69|714.93|712.73|715.16|712.96|712.89|710.69|0
1643054710000|2022-01-24 20:05:10|713.8|711.6|713.57|711.37|713.8|711.6|712.21|710.01|0
1643054720000|2022-01-24 20:05:20|713.92|711.72|713.65|711.45|713.92|711.72|712.05|709.85|0
1643054730000|2022-01-24 20:05:30|714.8|712.6|716.63|714.43|716.63|714.43|714.8|712.6|0
1643054740000|2022-01-24 20:05:40|718.23|716.03|719.03|716.83|719.03|716.83|718.23|716.03|0
1643054750000|2022-01-24 20:05:50|717.4|715.2|717.4|715.2|718.32|716.12|717.4|715.2|0
1643054760000|2022-01-24 20:06:00|717.86|715.66|717.18|714.98|717.86|715.66|716.95|714.75|0
1643054770000|2022-01-24 20:06:10|718.09|715.89|714.77|712.57|718.09|715.89|714.77|712.57|0
1643054780000|2022-01-24 20:06:20|714.19|711.99|713.96|711.76|714.42|712.22|713.96|711.76|0
1643054790000|2022-01-24 20:06:30|714.42|712.22|715.34|713.14|715.46|713.26|714.42|712.22|0
1643054800000|2022-01-24 20:06:40|716.49|714.29|718.09|715.89|718.09|715.89|716.49|714.29|0
1643054810000|2022-01-24 20:06:50|717.98|715.78|718.32|716.12|718.78|716.58|717.98|715.78|0
1643054820000|2022-01-24 20:07:00|717.4|715.2|715.11|712.91|717.4|715.2|715.11|712.91|0
1643054830000|2022-01-24 20:07:10|714.42|712.22|714.65|712.45|715|712.8|714.42|712.22|0
1643054840000|2022-01-24 20:07:20|715.11|712.91|713.96|711.76|715.46|713.26|713.27|711.07|0
1643054850000|2022-01-24 20:07:30|715.92|713.72|715|712.8|715.92|713.72|715|712.8|0
1643054860000|2022-01-24 20:07:40|714.65|712.45|716.38|714.18|716.38|714.18|714.65|712.45|0
1643054870000|2022-01-24 20:07:50|716.49|714.29|717.17|714.97|717.29|715.09|716.49|714.29|0
1643054880000|2022-01-24 20:08:00|718.78|716.58|718.55|716.35|719.7|717.5|718.55|716.35|0
1643054890000|2022-01-24 20:08:10|717.86|715.66|718.09|715.89|718.09|715.89|717.63|715.43|0
1643054900000|2022-01-24 20:08:20|718.55|716.35|716.49|714.29|718.55|716.35|716.49|714.29|0
1643054910000|2022-01-24 20:08:30|716.83|714.63|716.49|714.29|717.29|715.09|716.03|713.83|0
1643054920000|2022-01-24 20:08:40|718.21|716.01|717.4|715.2|718.32|716.12|717.4|715.2|0
1643054930000|2022-01-24 20:08:50|716.95|714.75|718.78|716.58|718.78|716.58|716.95|714.75|0
1643054940000|2022-01-24 20:09:00|718.55|716.35|716.94|714.74|718.55|716.35|716.94|714.74|0
1643054950000|2022-01-24 20:09:10|715.57|713.37|715.34|713.14|716.83|714.63|715.34|713.14|0
1643054960000|2022-01-24 20:09:20|713.16|710.96|711.1|708.9|713.16|710.96|711.1|708.9|0
1643054970000|2022-01-24 20:09:30|711.44|709.24|710.52|708.32|711.44|709.24|710.3|708.1|0
1643054980000|2022-01-24 20:09:40|711.21|709.01|710.52|708.32|711.21|709.01|710.52|708.32|0
1643054990000|2022-01-24 20:09:50|710.75|708.55|710.75|708.55|710.98|708.78|710.41|708.21|0
1643055000000|2022-01-24 20:10:00|710.3|708.1|710.52|708.32|710.87|708.67|710.3|708.1|0
1643055010000|2022-01-24 20:10:10|710.3|708.1|706.86|704.66|710.3|708.1|706.86|704.66|0
1643055020000|2022-01-24 20:10:20|707.55|705.35|705.72|703.52|707.55|705.35|705.72|703.52|0
1643055030000|2022-01-24 20:10:30|704.35|702.15|704.12|701.92|704.35|702.15|704.12|701.92|0
1643055040000|2022-01-24 20:10:40|702.52|700.32|701.84|699.64|702.52|700.32|701.84|699.64|0
1643055050000|2022-01-24 20:10:50|701.96|699.76|701.61|699.41|701.96|699.76|701.38|699.18|0
1643055060000|2022-01-24 20:11:00|702.98|700.78|703.44|701.24|703.89|701.69|702.98|700.78|0
1643055070000|2022-01-24 20:11:10|704.35|702.15|706.18|703.98|706.18|703.98|704.35|702.15|0
1643055080000|2022-01-24 20:11:20|705.26|703.06|704.92|702.72|705.26|703.06|704.92|702.72|0
1643055090000|2022-01-24 20:11:30|703.89|701.69|701.38|699.18|703.89|701.69|701.38|699.18|0
1643055100000|2022-01-24 20:11:40|701.84|699.64|701.61|699.41|701.84|699.64|701.15|698.95|0
1643055110000|2022-01-24 20:11:50|701.38|699.18|699.1|696.9|701.38|699.18|699.1|696.9|0
1643055120000|2022-01-24 20:12:00|700.01|697.81|699.9|697.7|700.82|698.62|699.9|697.7|0
1643055130000|2022-01-24 20:12:10|700.36|698.16|703.1|700.9|703.1|700.9|700.36|698.16|0
1643055140000|2022-01-24 20:12:20|703.21|701.01|701.61|699.41|703.21|701.01|701.61|699.41|0
1643055150000|2022-01-24 20:12:30|701.15|698.95|701.38|699.18|701.84|699.64|701.15|698.95|0
1643055160000|2022-01-24 20:12:40|699.68|697.48|698.54|696.34|699.68|697.48|698.54|696.34|0
1643055170000|2022-01-24 20:12:50|698.42|696.22|697.96|695.76|698.65|696.45|697.96|695.76|0
1643055180000|2022-01-24 20:13:00|698.19|695.99|699.1|696.9|699.1|696.9|698.19|695.99|0
1643055190000|2022-01-24 20:13:10|698.54|696.34|697.41|695.21|698.54|696.34|697.41|695.21|0
1643055200000|2022-01-24 20:13:20|697.3|695.1|694.99|692.79|697.41|695.21|694.99|692.79|0
1643055210000|2022-01-24 20:13:30|695.22|693.02|696.03|693.83|696.37|694.17|695.22|693.02|0
1643055220000|2022-01-24 20:13:40|696.6|694.4|695.22|693.02|696.83|694.63|695.22|693.02|0
1643055230000|2022-01-24 20:13:50|697.05|694.85|697.51|695.31|698.55|696.35|696.26|694.06|0
1643055240000|2022-01-24 20:14:00|697.74|695.54|698.32|696.12|699.12|696.92|697.74|695.54|0
1643055250000|2022-01-24 20:14:10|698.78|696.58|698.89|696.69|698.89|696.69|698.43|696.23|0
1643055260000|2022-01-24 20:14:20|698.43|696.23|696.37|694.17|698.43|696.23|696.14|693.94|0
1643055270000|2022-01-24 20:14:30|695.91|693.71|695.45|693.25|695.91|693.71|695.45|693.25|0
1643055280000|2022-01-24 20:14:40|696.14|693.94|695.22|693.02|696.14|693.94|695.22|693.02|0
1643055290000|2022-01-24 20:14:50|695.45|693.25|695.45|693.25|695.45|693.25|695.22|693.02|0
1643055300000|2022-01-24 20:15:00|695.68|693.48|693.85|691.65|695.68|693.48|693.85|691.65|0
1643055310000|2022-01-24 20:15:10|693.39|691.19|691.33|689.13|694.08|691.88|691.33|689.13|0
1643055320000|2022-01-24 20:15:20|691.56|689.36|690.19|687.99|691.56|689.36|690.19|687.99|0
1643055330000|2022-01-24 20:15:30|689.96|687.76|689.28|687.08|689.96|687.76|688.13|685.93|0
1643055340000|2022-01-24 20:15:40|689.39|687.19|688.71|686.51|689.39|687.19|688.13|685.93|0
1643055350000|2022-01-24 20:15:50|688.59|686.39|686.31|684.11|688.59|686.39|686.31|684.11|0
1643055360000|2022-01-24 20:16:00|687.68|685.48|686.88|684.68|687.68|685.48|686.54|684.34|0
1643055370000|2022-01-24 20:16:10|686.99|684.79|685.85|683.65|686.99|684.79|685.85|683.65|0
1643055380000|2022-01-24 20:16:20|686.31|684.11|686.2|684|686.31|684.11|685.97|683.77|0
1643055390000|2022-01-24 20:16:30|684.71|682.51|685.17|682.97|685.17|682.97|684.71|682.51|0
1643055400000|2022-01-24 20:16:40|685.85|683.65|685.85|683.65|685.85|683.65|685.62|683.42|0
1643055410000|2022-01-24 20:16:50|686.54|684.34|686.08|683.88|687.45|685.25|686.08|683.88|0
1643055420000|2022-01-24 20:17:00|686.63|684.43|688.11|685.91|688.11|685.91|686.63|684.43|0
1643055430000|2022-01-24 20:17:10|687.88|685.68|689.48|687.28|689.82|687.62|687.88|685.68|0
1643055440000|2022-01-24 20:17:20|690.16|687.96|691.07|688.87|691.07|688.87|689.93|687.73|0
1643055450000|2022-01-24 20:17:30|691.3|689.1|691.76|689.56|691.76|689.56|691.3|689.1|0
1643055460000|2022-01-24 20:17:40|692.9|690.7|693.59|691.39|693.81|691.61|692.9|690.7|0
1643055470000|2022-01-24 20:17:50|696.33|694.13|696.1|693.9|696.68|694.48|696.1|693.9|0
1643055480000|2022-01-24 20:18:00|696.33|694.13|695.08|692.88|696.33|694.13|695.08|692.88|0
1643055490000|2022-01-24 20:18:10|694.27|692.07|692.21|690.01|694.27|692.07|692.21|690.01|0
1643055500000|2022-01-24 20:18:20|692.44|690.24|692.44|690.24|692.44|690.24|690.85|688.65|0
1643055510000|2022-01-24 20:18:30|692.9|690.7|693.59|691.39|693.59|691.39|692.9|690.7|0
1643055520000|2022-01-24 20:18:40|693.81|691.61|694.39|692.19|695.41|693.21|693.81|691.61|0
1643055530000|2022-01-24 20:18:50|695.41|693.21|698.16|695.96|698.16|695.96|695.41|693.21|0
1643055540000|2022-01-24 20:19:00|697.01|694.81|697.47|695.27|697.93|695.73|697.01|694.81|0
1643055550000|2022-01-24 20:19:10|699.42|697.22|700.45|698.25|700.91|698.71|699.42|697.22|0
1643055560000|2022-01-24 20:19:20|702.51|700.31|705.26|703.06|705.26|703.06|702.51|700.31|0
1643055570000|2022-01-24 20:19:30|704.58|702.38|704.58|702.38|705.49|703.29|704.58|702.38|0
1643055580000|2022-01-24 20:19:40|705.04|702.84|705.72|703.52|706.87|704.67|705.04|702.84|0
1643055590000|2022-01-24 20:19:50|705.49|703.29|704.58|702.38|705.72|703.52|704.58|702.38|0
1643055600000|2022-01-24 20:20:00|703.43|701.23|699.99|697.79|703.43|701.23|699.99|697.79|0
1643055610000|2022-01-24 20:20:10|699.53|697.33|699.88|697.68|699.88|697.68|698.62|696.42|0
1643055620000|2022-01-24 20:20:20|698.39|696.19|695.64|693.44|698.39|696.19|695.64|693.44|0
1643055630000|2022-01-24 20:20:30|695.53|693.33|694.73|692.53|695.53|693.33|693.58|691.38|0
1643055640000|2022-01-24 20:20:40|693.02|690.82|694.27|692.07|694.27|692.07|693.02|690.82|0
1643055650000|2022-01-24 20:20:50|695.41|693.21|694.73|692.53|695.41|693.21|694.73|692.53|0
1643055660000|2022-01-24 20:21:00|694.85|692.65|693.13|690.93|694.85|692.65|693.13|690.93|0
1643055670000|2022-01-24 20:21:10|692.21|690.01|690.62|688.42|692.21|690.01|690.62|688.42|0
1643055680000|2022-01-24 20:21:20|691.07|688.87|690.51|688.31|691.07|688.87|690.39|688.19|0
1643055690000|2022-01-24 20:21:30|690.16|687.96|690.62|688.42|690.62|688.42|690.16|687.96|0
1643055700000|2022-01-24 20:21:40|691.3|689.1|691.53|689.33|691.53|689.33|691.3|689.1|0
1643055710000|2022-01-24 20:21:50|691.3|689.1|689.48|687.28|691.3|689.1|688.68|686.48|0
1643055720000|2022-01-24 20:22:00|688.56|686.36|689.48|687.28|689.7|687.5|688.56|686.36|0
1643055730000|2022-01-24 20:22:10|688.23|686.03|688.34|686.14|688.68|686.48|688.11|685.91|0
1643055740000|2022-01-24 20:22:20|688.79|686.59|687.2|685|688.79|686.59|687.2|685|0
1643055750000|2022-01-24 20:22:30|687.42|685.22|686.74|684.54|687.42|685.22|686.74|684.54|0
1643055760000|2022-01-24 20:22:40|687.2|685|686.97|684.77|687.2|685|686.74|684.54|0
1643055770000|2022-01-24 20:22:50|687.2|685|688.34|686.14|688.79|686.59|687.2|685|0
1643055780000|2022-01-24 20:23:00|688.56|686.36|690.96|688.76|690.96|688.76|688.56|686.36|0
1643055790000|2022-01-24 20:23:10|690.39|688.19|691.76|689.56|691.76|689.56|690.39|688.19|0
1643055800000|2022-01-24 20:23:20|692.33|690.13|692.21|690.01|692.33|690.13|691.88|689.68|0
1643055810000|2022-01-24 20:23:30|691.99|689.79|690.96|688.76|691.99|689.79|690.84|688.64|0
1643055820000|2022-01-24 20:23:40|690.39|688.19|687.65|685.45|690.62|688.42|687.65|685.45|0
1643055830000|2022-01-24 20:23:50|687.06|684.86|686.72|684.52|687.4|685.2|686.72|684.52|0
1643055840000|2022-01-24 20:24:00|686.42|684.22|688.7|686.5|688.7|686.5|686.42|684.22|0
1643055850000|2022-01-24 20:24:10|688.82|686.62|690.08|687.88|690.08|687.88|688.82|686.62|0
1643055860000|2022-01-24 20:24:20|688.93|686.73|689.74|687.54|689.74|687.54|688.93|686.73|0
1643055870000|2022-01-24 20:24:30|691.22|689.02|690.53|688.33|691.68|689.48|690.53|688.33|0
1643055880000|2022-01-24 20:24:40|690.31|688.11|690.31|688.11|690.53|688.33|690.2|688|0
1643055890000|2022-01-24 20:24:50|689.97|687.77|690.99|688.79|691.22|689.02|689.97|687.77|0
1643055900000|2022-01-24 20:25:00|690.53|688.33|685.73|683.53|690.53|688.33|685.73|683.53|0
1643055910000|2022-01-24 20:25:10|685.51|683.31|686.99|684.79|686.99|684.79|685.51|683.31|0
1643055920000|2022-01-24 20:25:20|687.1|684.9|688.59|686.39|688.59|686.39|686.77|684.57|0
1643055930000|2022-01-24 20:25:30|688.25|686.05|689.28|687.08|689.28|687.08|688.02|685.82|0
1643055940000|2022-01-24 20:25:40|689.39|687.19|689.05|686.85|689.39|687.19|688.7|686.5|0
1643055950000|2022-01-24 20:25:50|688.14|685.94|688.37|686.17|688.37|686.17|687.33|685.13|0
1643055960000|2022-01-24 20:26:00|689.16|686.96|689.39|687.19|689.39|687.19|688.48|686.28|0
1643055970000|2022-01-24 20:26:10|688.59|686.39|688.25|686.05|689.16|686.96|688.25|686.05|0
1643055980000|2022-01-24 20:26:20|686.31|684.11|688.7|686.5|688.7|686.5|686.19|683.99|0
1643055990000|2022-01-24 20:26:30|688.14|685.94|686.99|684.79|688.14|685.94|686.19|683.99|0
1643056000000|2022-01-24 20:26:40|685.85|683.65|685.96|683.76|685.96|683.76|685.73|683.53|0
1643056010000|2022-01-24 20:26:50|683.22|681.02|682.77|680.57|683.22|681.02|681.85|679.65|0
1643056020000|2022-01-24 20:27:00|680.94|678.74|682.2|680|682.2|680|680.94|678.74|0
1643056030000|2022-01-24 20:27:10|682.43|680.23|686.42|684.22|686.42|684.22|682.43|680.23|0
1643056040000|2022-01-24 20:27:20|687.56|685.36|690.99|688.79|690.99|688.79|687.56|685.36|0
1643056050000|2022-01-24 20:27:30|693.28|691.08|694.66|692.46|695.8|693.6|692.49|690.29|0
1643056060000|2022-01-24 20:27:40|695.57|693.37|698.56|696.36|698.56|696.36|694.89|692.69|0
1643056070000|2022-01-24 20:27:50|696.95|694.75|695.35|693.15|696.95|694.75|695.35|693.15|0
1643056080000|2022-01-24 20:28:00|694.2|692|692.82|690.62|694.2|692|692.82|690.62|0
1643056090000|2022-01-24 20:28:10|693.51|691.31|692.37|690.17|693.51|691.31|690.99|688.79|0
1643056100000|2022-01-24 20:28:20|692.82|690.62|697.18|694.98|697.18|694.98|692.82|690.62|0
1643056110000|2022-01-24 20:28:30|696.49|694.29|696.03|693.83|696.95|694.75|696.03|693.83|0
1643056120000|2022-01-24 20:28:40|695.46|693.26|693.17|690.97|695.46|693.26|693.17|690.97|0
1643056130000|2022-01-24 20:28:50|692.71|690.51|691.11|688.91|693.28|691.08|691.11|688.91|0
1643056140000|2022-01-24 20:29:00|691.91|689.71|690.99|688.79|693.74|691.54|690.99|688.79|0
1643056150000|2022-01-24 20:29:10|689.39|687.19|688.48|686.28|689.39|687.19|688.48|686.28|0
1643056160000|2022-01-24 20:29:20|687.45|685.25|687.79|685.59|688.02|685.82|687.1|684.9|0
1643056170000|2022-01-24 20:29:30|687.68|685.48|688.14|685.94|688.25|686.05|687.1|684.9|0
1643056180000|2022-01-24 20:29:40|689.16|686.96|689.39|687.19|689.85|687.65|689.05|686.85|0
1643056190000|2022-01-24 20:29:50|688.59|686.39|689.39|687.19|689.39|687.19|688.59|686.39|0
1643056200000|2022-01-24 20:30:00|690.99|688.79|692.14|689.94|692.82|690.62|690.99|688.79|0
1643056210000|2022-01-24 20:30:10|693.74|691.54|695.8|693.6|695.8|693.6|693.74|691.54|0
1643056220000|2022-01-24 20:30:20|696.49|694.29|691.45|689.25|696.49|694.29|691.45|689.25|0
1643056230000|2022-01-24 20:30:30|692.59|690.39|689.97|687.77|692.82|690.62|689.97|687.77|0
1643056240000|2022-01-24 20:30:40|690.08|687.88|686.19|683.99|690.08|687.88|686.19|683.99|0
1643056250000|2022-01-24 20:30:50|685.5|683.3|684.71|682.51|685.96|683.76|684.13|681.93|0
1643056260000|2022-01-24 20:31:00|685.5|683.3|683.68|681.48|685.5|683.3|683.68|681.48|0
1643056270000|2022-01-24 20:31:10|683.91|681.71|681.17|678.97|683.91|681.71|681.17|678.97|0
1643056280000|2022-01-24 20:31:20|681.4|679.2|682.31|680.11|682.54|680.34|681.17|678.97|0
1643056290000|2022-01-24 20:31:30|681.62|679.42|682.54|680.34|682.54|680.34|681.62|679.42|0
1643056300000|2022-01-24 20:31:40|682.31|680.11|680.26|678.06|682.31|680.11|680.03|677.83|0
1643056310000|2022-01-24 20:31:50|679.46|677.26|677.3|675.1|679.46|677.26|677.3|675.1|0
1643056320000|2022-01-24 20:32:00|677.19|674.99|676.96|674.76|677.3|675.1|676.84|674.64|0
1643056330000|2022-01-24 20:32:10|676.39|674.19|676.39|674.19|676.51|674.31|676.39|674.19|0
1643056340000|2022-01-24 20:32:20|674.34|672.14|672.52|670.32|674.46|672.26|672.52|670.32|0
1643056350000|2022-01-24 20:32:30|672.3|670.1|669.69|667.49|672.3|670.1|669.69|667.49|0
1643056360000|2022-01-24 20:32:40|670.03|667.83|669.57|667.37|670.03|667.83|669.12|666.92|0
1643056370000|2022-01-24 20:32:50|668.67|666.47|669.12|666.92|670.03|667.83|668.67|666.47|0
1643056380000|2022-01-24 20:33:00|668.67|666.47|673.66|671.46|673.66|671.46|668.67|666.47|0
1643056390000|2022-01-24 20:33:10|672.64|670.44|669.46|667.26|672.64|670.44|669.46|667.26|0
1643056400000|2022-01-24 20:33:20|667.99|665.79|667.2|665|668.89|666.69|667.2|665|0
1643056410000|2022-01-24 20:33:30|667.76|665.56|665.16|662.96|667.76|665.56|665.16|662.96|0
1643056420000|2022-01-24 20:33:40|665.04|662.84|664.14|661.94|665.04|662.84|664.14|661.94|0
1643056430000|2022-01-24 20:33:50|663.58|661.38|662.78|660.58|663.58|661.38|662.78|660.58|0
1643056440000|2022-01-24 20:34:00|663.68|661.48|661.42|659.22|663.8|661.6|661.42|659.22|0
1643056450000|2022-01-24 20:34:10|660.97|658.77|660.07|657.87|660.97|658.77|660.07|657.87|0
1643056460000|2022-01-24 20:34:20|659.62|657.42|661.88|659.68|661.88|659.68|659.62|657.42|0
1643056470000|2022-01-24 20:34:30|662.33|660.13|665.04|662.84|665.04|662.84|662.33|660.13|0
1643056480000|2022-01-24 20:34:40|665.27|663.07|664.59|662.39|665.72|663.52|664.36|662.16|0
1643056490000|2022-01-24 20:34:50|662.23|660.03|660.53|658.33|662.34|660.14|660.53|658.33|0
1643056500000|2022-01-24 20:35:00|660.76|658.56|661.1|658.9|662.11|659.91|660.76|658.56|0
1643056510000|2022-01-24 20:35:10|661.43|659.23|659.18|656.98|661.43|659.23|658.95|656.75|0
1643056520000|2022-01-24 20:35:20|659.63|657.43|661.43|659.23|661.66|659.46|659.18|656.98|0
1643056530000|2022-01-24 20:35:30|660.08|657.88|660.76|658.56|660.76|658.56|659.4|657.2|0
1643056540000|2022-01-24 20:35:40|659.63|657.43|658.95|656.75|659.63|657.43|658.73|656.53|0
1643056550000|2022-01-24 20:35:50|659.18|656.98|658.62|656.42|659.18|656.98|658.62|656.42|0
1643056560000|2022-01-24 20:36:00|660.08|657.88|664.59|662.39|664.59|662.39|660.08|657.88|0
1643056570000|2022-01-24 20:36:10|663.47|661.27|662.34|660.14|663.92|661.72|662.34|660.14|0
1643056580000|2022-01-24 20:36:20|662.11|659.91|665.73|663.53|665.73|663.53|662.11|659.91|0
1643056590000|2022-01-24 20:36:30|666.86|664.66|667.08|664.88|667.43|665.23|666.86|664.66|0
1643056600000|2022-01-24 20:36:40|667.31|665.11|667.31|665.11|667.99|665.79|667.31|665.11|0
1643056610000|2022-01-24 20:36:50|668.11|665.91|668.89|666.69|668.89|666.69|667.99|665.79|0
1643056620000|2022-01-24 20:37:00|665.95|663.75|662.79|660.59|665.95|663.75|662.79|660.59|0
1643056630000|2022-01-24 20:37:10|662.68|660.48|660.65|658.45|662.68|660.48|660.65|658.45|0
1643056640000|2022-01-24 20:37:20|661.88|659.68|662.56|660.36|663.01|660.81|661.88|659.68|0
1643056650000|2022-01-24 20:37:30|661.21|659.01|663.01|660.81|663.24|661.04|661.21|659.01|0
1643056660000|2022-01-24 20:37:40|662.34|660.14|663.92|661.72|663.92|661.72|662.34|660.14|0
1643056670000|2022-01-24 20:37:50|663.24|661.04|660.08|657.88|663.24|661.04|660.08|657.88|0
1643056680000|2022-01-24 20:38:00|660.98|658.78|661.21|659.01|661.21|659.01|660.53|658.33|0
1643056690000|2022-01-24 20:38:10|660.53|658.33|658.27|656.07|661.21|659.01|658.27|656.07|0
1643056700000|2022-01-24 20:38:20|658.73|656.53|659.4|657.2|659.4|657.2|657.82|655.62|0
1643056710000|2022-01-24 20:38:30|660.2|658|659.74|657.54|660.98|658.78|659.74|657.54|0
1643056720000|2022-01-24 20:38:40|658.73|656.53|656.7|654.5|659.18|656.98|656.7|654.5|0
1643056730000|2022-01-24 20:38:50|656.92|654.72|656.7|654.5|657.37|655.17|656.7|654.5|0
1643056740000|2022-01-24 20:39:00|656.02|653.82|655.57|653.37|656.47|654.27|655.57|653.37|0
1643056750000|2022-01-24 20:39:10|656.25|654.05|656.02|653.82|657.82|655.62|656.02|653.82|0
1643056760000|2022-01-24 20:39:20|656.25|654.05|657.49|655.29|657.82|655.62|656.25|654.05|0
1643056770000|2022-01-24 20:39:30|658.39|656.19|658.05|655.85|658.39|656.19|658.05|655.85|0
1643056780000|2022-01-24 20:39:40|656.14|653.94|655.12|652.92|656.36|654.16|655.12|652.92|0
1643056790000|2022-01-24 20:39:50|654.9|652.7|655.46|653.26|655.46|653.26|654.9|652.7|0
1643056800000|2022-01-24 20:40:00|656.81|654.61|654.9|652.7|657.15|654.95|654.9|652.7|0
1643056810000|2022-01-24 20:40:10|656.47|654.27|654.9|652.7|656.47|654.27|654.34|652.14|0
1643056820000|2022-01-24 20:40:20|655.24|653.04|654.22|652.02|655.24|653.04|654.22|652.02|0
1643056830000|2022-01-24 20:40:30|654.45|652.25|655.35|653.15|655.35|653.15|654|651.8|0
1643056840000|2022-01-24 20:40:40|655.46|653.26|655.01|652.81|655.8|653.6|655.01|652.81|0
1643056850000|2022-01-24 20:40:50|655.57|653.37|658.73|656.53|658.73|656.53|655.57|653.37|0
1643056860000|2022-01-24 20:41:00|659.63|657.43|661.1|658.9|661.1|658.9|659.63|657.43|0
1643056870000|2022-01-24 20:41:10|661.43|659.23|664.71|662.51|664.71|662.51|661.43|659.23|0
1643056880000|2022-01-24 20:41:20|665.62|663.42|664.03|661.83|665.62|663.42|664.03|661.83|0
1643056890000|2022-01-24 20:41:30|663.92|661.72|660.98|658.78|663.92|661.72|660.87|658.67|0
1643056900000|2022-01-24 20:41:40|660.53|658.33|659.4|657.2|660.53|658.33|659.4|657.2|0
1643056910000|2022-01-24 20:41:50|659.18|656.98|663.92|661.72|663.92|661.72|659.18|656.98|0
1643056920000|2022-01-24 20:42:00|664.26|662.06|664.37|662.17|664.37|662.17|663.92|661.72|0
1643056930000|2022-01-24 20:42:10|664.49|662.29|665.5|663.3|665.5|663.3|664.49|662.29|0
1643056940000|2022-01-24 20:42:20|666.86|664.66|668.89|666.69|668.89|666.69|666.86|664.66|0
1643056950000|2022-01-24 20:42:30|667.53|665.33|664.94|662.74|667.53|665.33|664.94|662.74|0
1643056960000|2022-01-24 20:42:40|665.72|663.52|665.5|663.3|666.07|663.87|665.5|663.3|0
1643056970000|2022-01-24 20:42:50|667.08|664.88|669.69|667.49|669.69|667.49|667.08|664.88|0
1643056980000|2022-01-24 20:43:00|670.25|668.05|669.46|667.26|670.25|668.05|668.56|666.36|0
1643056990000|2022-01-24 20:43:10|671.16|668.96|671.39|669.19|671.5|669.3|671.16|668.96|0
1643057000000|2022-01-24 20:43:20|672.52|670.32|671.73|669.53|672.52|670.32|671.73|669.53|0
1643057010000|2022-01-24 20:43:30|672.75|670.55|674.11|671.91|674.11|671.91|672.75|670.55|0
1643057020000|2022-01-24 20:43:40|674.79|672.59|673.43|671.23|674.79|672.59|673.43|671.23|0
1643057030000|2022-01-24 20:43:50|671.5|669.3|672.97|670.77|673.09|670.89|671.5|669.3|0
1643057040000|2022-01-24 20:44:00|674.45|672.25|674.56|672.36|674.56|672.36|673.2|671|0
1643057050000|2022-01-24 20:44:10|675.02|672.82|671.61|669.41|675.02|672.82|671.61|669.41|0
1643057060000|2022-01-24 20:44:20|672.52|670.32|672.75|670.55|672.75|670.55|672.29|670.09|0
1643057070000|2022-01-24 20:44:30|672.29|670.09|674.11|671.91|674.11|671.91|672.18|669.98|0
1643057080000|2022-01-24 20:44:40|673.88|671.68|669.82|667.62|673.88|671.68|669.82|667.62|0
1643057090000|2022-01-24 20:44:50|669.25|667.05|669.36|667.16|669.36|667.16|668.23|666.03|0
1643057100000|2022-01-24 20:45:00|668.68|666.48|665.04|662.84|668.68|666.48|664.81|662.61|0
1643057110000|2022-01-24 20:45:10|664.13|661.93|660.73|658.53|664.13|661.93|660.73|658.53|0
1643057120000|2022-01-24 20:45:20|661.41|659.21|659.82|657.62|661.41|659.21|658.8|656.6|0
1643057130000|2022-01-24 20:45:30|660.04|657.84|660.73|658.53|660.73|658.53|659.36|657.16|0
1643057140000|2022-01-24 20:45:40|662.09|659.89|658.46|656.26|662.09|659.89|658.46|656.26|0
1643057150000|2022-01-24 20:45:50|657.55|655.35|658.23|656.03|658.23|656.03|657.32|655.12|0
1643057160000|2022-01-24 20:46:00|658.91|656.71|658|655.8|659.14|656.94|657.9|655.7|0
1643057170000|2022-01-24 20:46:10|657.32|655.12|657.78|655.58|657.9|655.7|657.22|655.02|0
1643057180000|2022-01-24 20:46:20|656.87|654.67|653.02|650.82|656.87|654.67|653.02|650.82|0
1643057190000|2022-01-24 20:46:30|652.69|650.49|653.93|651.73|653.93|651.73|652.69|650.49|0
1643057200000|2022-01-24 20:46:40|652.12|649.92|651.89|649.69|652.8|650.6|651.79|649.59|0
1643057210000|2022-01-24 20:46:50|653.37|651.17|650.09|647.89|653.37|651.17|650.09|647.89|0
1643057220000|2022-01-24 20:47:00|651.22|649.02|649.33|647.13|651.22|649.02|648.77|646.57|0
1643057230000|2022-01-24 20:47:10|647.97|645.77|645.22|643.02|647.97|645.77|645.22|643.02|0
1643057240000|2022-01-24 20:47:20|645.68|643.48|647.26|645.06|647.26|645.06|645.68|643.48|0
1643057250000|2022-01-24 20:47:30|645.9|643.7|645.22|643.02|647.03|644.83|645.22|643.02|0
1643057260000|2022-01-24 20:47:40|644.89|642.69|645.22|643.02|645.45|643.25|644.32|642.12|0
1643057270000|2022-01-24 20:47:50|645|642.8|644.32|642.12|645|642.8|643.87|641.67|0
1643057280000|2022-01-24 20:48:00|643.76|641.56|650.2|648|650.2|648|643.76|641.56|0
1643057290000|2022-01-24 20:48:10|649.75|647.55|647.48|645.28|649.75|647.55|645.45|643.25|0
1643057300000|2022-01-24 20:48:20|647.15|644.95|645.34|643.14|647.15|644.95|644.55|642.35|0
1643057310000|2022-01-24 20:48:30|646.25|644.05|647.48|645.28|647.48|645.28|646.25|644.05|0
1643057320000|2022-01-24 20:48:40|647.03|644.83|644.77|642.57|647.03|644.83|644.77|642.57|0
1643057330000|2022-01-24 20:48:50|644.44|642.24|647.03|644.83|647.03|644.83|644.44|642.24|0
1643057340000|2022-01-24 20:49:00|646.81|644.61|643.87|641.67|646.81|644.61|643.87|641.67|0
1643057350000|2022-01-24 20:49:10|643.99|641.79|645.22|643.02|646.35|644.15|643.99|641.79|0
1643057360000|2022-01-24 20:49:20|647.71|645.51|651.45|649.25|651.45|649.25|647.71|645.51|0
1643057370000|2022-01-24 20:49:30|652.01|649.81|647.48|645.28|652.01|649.81|647.48|645.28|0
1643057380000|2022-01-24 20:49:40|645.45|643.25|645|642.8|647.03|644.83|645|642.8|0
1643057390000|2022-01-24 20:49:50|646.7|644.5|644.09|641.89|646.7|644.5|644.09|641.89|0
1643057400000|2022-01-24 20:50:00|643.42|641.22|640.48|638.28|643.87|641.67|640.48|638.28|0
1643057410000|2022-01-24 20:50:10|640.15|637.95|639.13|636.93|642.97|640.77|639.13|636.93|0
1643057420000|2022-01-24 20:50:20|638.46|636.26|639.7|637.5|639.7|637.5|638.46|636.26|0
1643057430000|2022-01-24 20:50:30|639.47|637.27|637.56|635.36|640.26|638.06|637.56|635.36|0
1643057440000|2022-01-24 20:50:40|638.23|636.03|635.76|633.56|638.23|636.03|635.76|633.56|0
1643057450000|2022-01-24 20:50:50|635.98|633.78|635.53|633.33|636.88|634.68|635.08|632.88|0
1643057460000|2022-01-24 20:51:00|634.86|632.66|637.33|635.13|637.33|635.13|634.86|632.66|0
1643057470000|2022-01-24 20:51:10|636.43|634.23|635.31|633.11|637.11|634.91|635.31|633.11|0
1643057480000|2022-01-24 20:51:20|635.2|633|633.96|631.76|635.2|633|633.96|631.76|0
1643057490000|2022-01-24 20:51:30|634.07|631.87|633.51|631.31|634.75|632.55|633.51|631.31|0
1643057500000|2022-01-24 20:51:40|632.83|630.63|631.04|628.84|632.83|630.63|630.71|628.51|0
1643057510000|2022-01-24 20:51:50|630.37|628.17|630.14|627.94|630.37|628.17|629.92|627.72|0
1643057520000|2022-01-24 20:52:00|630.59|628.39|632.16|629.96|632.16|629.96|630.59|628.39|0
1643057530000|2022-01-24 20:52:10|631.71|629.51|631.71|629.51|633.18|630.98|631.71|629.51|0
1643057540000|2022-01-24 20:52:20|631.15|628.95|629.92|627.72|631.15|628.95|629.92|627.72|0
1643057560000|2022-01-24 20:52:40|630.59|628.39|627.68|625.48|630.59|628.39|627.68|625.48|0
1643057570000|2022-01-24 20:52:50|627|624.8|625.21|623.01|627|624.8|625.21|623.01|0
1643057580000|2022-01-24 20:53:00|625.66|623.46|626.11|623.91|627.79|625.59|625.66|623.46|0
1643057590000|2022-01-24 20:53:10|625.88|623.68|626.33|624.13|626.33|624.13|625.88|623.68|0
1643057600000|2022-01-24 20:53:20|625.21|623.01|623.87|621.67|625.21|623.01|623.87|621.67|0
1643057610000|2022-01-24 20:53:30|624.54|622.34|626.56|624.36|626.56|624.36|624.54|622.34|0
1643057620000|2022-01-24 20:53:40|627.9|625.7|628.35|626.15|629.02|626.82|627.9|625.7|0
1643057630000|2022-01-24 20:53:50|629.92|627.72|633.62|631.42|633.62|631.42|629.92|627.72|0
1643057640000|2022-01-24 20:54:00|633.51|631.31|634.86|632.66|634.86|632.66|632.38|630.18|0
1643057650000|2022-01-24 20:54:10|635.87|633.67|633.73|631.53|636.65|634.45|633.73|631.53|0
1643057660000|2022-01-24 20:54:20|634.86|632.66|635.53|633.33|635.53|633.33|634.86|632.66|0
1643057670000|2022-01-24 20:54:30|633.73|631.53|630.81|628.61|633.73|631.53|630.81|628.61|0
1643057680000|2022-01-24 20:54:40|633.28|631.08|633.73|631.53|635.2|633|633.28|631.08|0
1643057690000|2022-01-24 20:54:50|632.83|630.63|631.94|629.74|632.83|630.63|631.6|629.4|0
1643057700000|2022-01-24 20:55:00|633.73|631.53|632.38|630.18|633.73|631.53|631.49|629.29|0
1643057710000|2022-01-24 20:55:10|634.97|632.77|636.63|634.43|636.63|634.43|634.49|632.29|0
1643057720000|2022-01-24 20:55:20|637.75|635.55|638.2|636|638.2|636|637.75|635.55|0
1643057730000|2022-01-24 20:55:30|640.46|638.26|638.2|636|640.46|638.26|638.2|636|0
1643057740000|2022-01-24 20:55:40|636.17|633.97|634.15|631.95|636.17|633.97|634.15|631.95|0
1643057750000|2022-01-24 20:55:50|634.6|632.4|633.25|631.05|634.6|632.4|633.25|631.05|0
1643057760000|2022-01-24 20:56:00|633.47|631.27|633.7|631.5|636.4|634.2|633.47|631.27|0
1643057770000|2022-01-24 20:56:10|633.47|631.27|630.77|628.57|633.47|631.27|630.77|628.57|0
1643057780000|2022-01-24 20:56:20|631|628.8|630.77|628.57|632.12|629.92|630.77|628.57|0
1643057790000|2022-01-24 20:56:30|631.11|628.91|631.22|629.02|631.22|629.02|629.65|627.45|0
1643057800000|2022-01-24 20:56:40|630.32|628.12|632.57|630.37|632.57|630.37|630.32|628.12|0
1643057810000|2022-01-24 20:56:50|633.36|631.16|629.87|627.67|634.37|632.17|629.87|627.67|0
1643057820000|2022-01-24 20:57:00|629.65|627.45|629.42|627.22|629.87|627.67|628.97|626.77|0
1643057830000|2022-01-24 20:57:10|628.75|626.55|628.87|626.67|628.97|626.77|628.75|626.55|0
1643057840000|2022-01-24 20:57:20|629.42|627.22|629.2|627|630.1|627.9|629.2|627|0
1643057850000|2022-01-24 20:57:30|628.08|625.88|627.4|625.2|628.75|626.55|627.4|625.2|0
1643057860000|2022-01-24 20:57:40|627.3|625.1|631|628.8|631|628.8|627.18|624.98|0
1643057870000|2022-01-24 20:57:50|630.77|628.57|629.2|627|631|628.8|629.2|627|0
1643057880000|2022-01-24 20:58:00|630.1|627.9|626.95|624.75|630.1|627.9|626.95|624.75|0
1643057890000|2022-01-24 20:58:10|626.28|624.08|625.5|623.3|626.73|624.53|625.5|623.3|0
1643057900000|2022-01-24 20:58:20|625.16|622.96|624.71|622.51|625.16|622.96|624.6|622.4|0
1643057910000|2022-01-24 20:58:30|624.04|621.84|622.59|620.39|624.04|621.84|622.59|620.39|0
1643057920000|2022-01-24 20:58:40|622.25|620.05|620.46|618.26|622.25|620.05|620.46|618.26|0
1643057930000|2022-01-24 20:58:50|620.24|618.04|621.8|619.6|621.8|619.6|620.01|617.81|0
1643057940000|2022-01-24 20:59:00|624.49|622.29|631.22|629.02|631.22|629.02|624.49|622.29|0
1643057950000|2022-01-24 20:59:10|630.1|627.9|632.8|630.6|633.02|630.82|630.1|627.9|0
1643057960000|2022-01-24 20:59:20|631.67|629.47|630.77|628.57|632.35|630.15|630.77|628.57|0
1643057970000|2022-01-24 20:59:30|630.55|628.35|627.4|625.2|630.55|628.35|627.4|625.2|0
1643057980000|2022-01-24 20:59:40|627.18|624.98|624.49|622.29|627.18|624.98|624.49|622.29|0
1643057990000|2022-01-24 20:59:50|626.06|623.86|624.49|622.29|626.06|623.86|624.49|622.29|0
1643058000000|2022-01-24 21:00:00|624.71|622.51|631.45|629.25|632.35|630.15|624.71|622.51|0
1643058010000|2022-01-24 21:00:10|631|628.8|628.97|626.77|631|628.8|627.85|625.65|0
1643058020000|2022-01-24 21:00:20|627.18|624.98|627.48|625.28|628.19|625.99|627.18|624.98|0
1643058030000|2022-01-24 21:00:30|627.36|625.16|626.69|624.49|627.81|625.61|626.69|624.49|0
1643058040000|2022-01-24 21:00:40|627.25|625.05|627.48|625.28|627.48|625.28|626.69|624.49|0
1643058050000|2022-01-24 21:00:50|626.91|624.71|626.69|624.49|627.14|624.94|625.79|623.59|0
1643058060000|2022-01-24 21:01:00|626.91|624.71|626.46|624.26|627.59|625.39|626.46|624.26|0
1643058070000|2022-01-24 21:01:10|627.14|624.94|628.71|626.51|628.71|626.51|627.14|624.94|0
1643058080000|2022-01-24 21:01:20|629.61|627.41|628.26|626.06|629.61|627.41|628.26|626.06|0
1643058090000|2022-01-24 21:01:30|628.38|626.18|629.38|627.18|629.38|627.18|628.38|626.18|0
1643058100000|2022-01-24 21:01:40|628.26|626.06|628.49|626.29|628.71|626.51|628.26|626.06|0
1643058110000|2022-01-24 21:01:50|627.59|625.39|626.46|624.26|627.59|625.39|626.46|624.26|0
1643058120000|2022-01-24 21:02:00|627.14|624.94|627.59|625.39|627.81|625.61|627.14|624.94|0
1643058130000|2022-01-24 21:02:10|627.36|625.16|627.36|625.16|627.36|625.16|626.91|624.71|0
1643058140000|2022-01-24 21:02:20|627.59|625.39|628.26|626.06|628.26|626.06|627.59|625.39|0
1643058150000|2022-01-24 21:02:30|626.69|624.49|625.91|623.71|626.69|624.49|625.91|623.71|0
1643058160000|2022-01-24 21:02:40|626.01|623.81|626.46|624.26|626.46|624.26|626.01|623.81|0
1643058170000|2022-01-24 21:02:50|626.24|624.04|624.44|622.24|626.24|624.04|624.44|622.24|0
1643058180000|2022-01-24 21:03:00|625.34|623.14|626.01|623.81|626.01|623.81|625.23|623.03|0
1643058190000|2022-01-24 21:03:10|626.24|624.04|626.58|624.38|626.91|624.71|626.24|624.04|0
1643058200000|2022-01-24 21:03:20|626.46|624.26|626.69|624.49|626.69|624.49|626.01|623.81|0
1643058210000|2022-01-24 21:03:30|626.8|624.6|626.24|624.04|626.8|624.6|626.24|624.04|0
1643058220000|2022-01-24 21:03:40|625.79|623.59|625.79|623.59|626.24|624.04|625.12|622.92|0
1643058230000|2022-01-24 21:03:50|626.24|624.04|626.69|624.49|626.69|624.49|626.01|623.81|0
1643058240000|2022-01-24 21:04:00|626.46|624.26|626.46|624.26|626.69|624.49|626.46|624.26|0
1643058250000|2022-01-24 21:04:10|626.24|624.04|626.24|624.04|626.69|624.49|626.24|624.04|0
1643058260000|2022-01-24 21:04:20|626.01|623.81|626.24|624.04|626.46|624.26|625.79|623.59|0
1643058270000|2022-01-24 21:04:30|626.01|623.81|626.91|624.71|626.91|624.71|626.01|623.81|0
1643058280000|2022-01-24 21:04:40|626.36|624.16|626.24|624.04|626.69|624.49|626.24|624.04|0
1643058290000|2022-01-24 21:04:50|626.01|623.81|627.81|625.61|628.04|625.84|626.01|623.81|0
1643058300000|2022-01-24 21:05:00|628.26|626.06|628.26|626.06|628.26|626.06|628.26|626.06|0
1643058310000|2022-01-24 21:05:10|629.16|626.96|629.83|627.63|630.28|628.08|629.16|626.96|0
1643058320000|2022-01-24 21:05:20|630.96|628.76|631.63|629.43|631.63|629.43|630.73|628.53|0
1643058330000|2022-01-24 21:05:30|631.41|629.21|631.86|629.66|631.86|629.66|630.51|628.31|0
1643058340000|2022-01-24 21:05:40|632.76|630.56|631.86|629.66|632.76|630.56|631.86|629.66|0
1643058350000|2022-01-24 21:05:50|632.08|629.88|632.43|630.23|632.53|630.33|632.08|629.88|0
1643058360000|2022-01-24 21:06:00|631.98|629.78|632.08|629.88|632.31|630.11|631.98|629.78|0
1643058370000|2022-01-24 21:06:10|631.86|629.66|631.41|629.21|631.86|629.66|631.41|629.21|0
1643058380000|2022-01-24 21:06:20|630.96|628.76|631.41|629.21|631.41|629.21|630.96|628.76|0
1643058390000|2022-01-24 21:06:30|632.08|629.88|631.98|629.78|632.08|629.88|631.63|629.43|0
1643058400000|2022-01-24 21:06:40|632.53|630.33|632.99|630.79|632.99|630.79|632.53|630.33|0
1643058410000|2022-01-24 21:06:50|634|631.8|633.21|631.01|634|631.8|633.21|631.01|0
1643058420000|2022-01-24 21:07:00|633.44|631.24|635.24|633.04|635.24|633.04|633.44|631.24|0
1643058430000|2022-01-24 21:07:10|634.56|632.36|633.44|631.24|634.56|632.36|633.44|631.24|0
1643058440000|2022-01-24 21:07:20|633.21|631.01|633.44|631.24|633.44|631.24|632.76|630.56|0
1643058450000|2022-01-24 21:07:30|633.21|631.01|632.98|630.78|633.21|631.01|632.76|630.56|0
1643058460000|2022-01-24 21:07:40|632.76|630.56|633.44|631.24|633.44|631.24|632.76|630.56|0
1643058470000|2022-01-24 21:07:50|633.66|631.46|633.66|631.46|633.66|631.46|633.66|631.46|0
1643058480000|2022-01-24 21:08:00|633.44|631.24|632.08|629.88|633.44|631.24|632.08|629.88|0
1643058490000|2022-01-24 21:08:10|631.63|629.43|632.31|630.11|632.98|630.78|631.63|629.43|0
1643058500000|2022-01-24 21:08:20|630.96|628.76|631.86|629.66|631.86|629.66|630.73|628.53|0
1643058510000|2022-01-24 21:08:30|632.08|629.88|631.41|629.21|632.08|629.88|631.41|629.21|0
1643058520000|2022-01-24 21:08:40|631.86|629.66|632.08|629.88|632.53|630.33|631.86|629.66|0
1643058530000|2022-01-24 21:08:50|632.53|630.33|632.08|629.88|632.53|630.33|632.08|629.88|0
1643058540000|2022-01-24 21:09:00|631.86|629.66|632.31|630.11|632.31|630.11|631.86|629.66|0
1643058550000|2022-01-24 21:09:10|632.08|629.88|631.98|629.78|632.31|630.11|631.98|629.78|0
1643058560000|2022-01-24 21:09:20|632.08|629.88|631.86|629.66|632.08|629.88|631.86|629.66|0
1643058570000|2022-01-24 21:09:30|631.41|629.21|631.86|629.66|631.86|629.66|631.41|629.21|0
1643058580000|2022-01-24 21:09:40|632.08|629.88|632.53|630.33|632.53|630.33|632.08|629.88|0
1643058590000|2022-01-24 21:09:50|632.98|630.78|634.11|631.91|634.45|632.25|632.98|630.78|0
1643058600000|2022-01-24 21:10:00|635.01|632.81|634.79|632.59|635.01|632.81|634.79|632.59|0
1643058610000|2022-01-24 21:10:10|634.56|632.36|635.01|632.81|635.01|632.81|634.56|632.36|0
1643058620000|2022-01-24 21:10:20|634.56|632.36|633.89|631.69|634.56|632.36|633.44|631.24|0
1643058630000|2022-01-24 21:10:30|633.66|631.46|632.53|630.33|633.66|631.46|632.53|630.33|0
1643058640000|2022-01-24 21:10:40|632.98|630.78|631.75|629.55|632.98|630.78|631.75|629.55|0
1643058650000|2022-01-24 21:10:50|632.2|630|632.53|630.33|632.53|630.33|631.63|629.43|0
1643058660000|2022-01-24 21:11:00|631.86|629.66|631.98|629.78|632.43|630.23|631.86|629.66|0
1643058670000|2022-01-24 21:11:10|632.08|629.88|632.31|630.11|632.31|630.11|632.08|629.88|0
1643058680000|2022-01-24 21:11:20|632.08|629.88|630.96|628.76|632.08|629.88|630.51|628.31|0
1643058690000|2022-01-24 21:11:30|631.18|628.98|631.41|629.21|631.41|629.21|631.07|628.87|0
1643058700000|2022-01-24 21:11:40|631.07|628.87|628.93|626.73|631.07|628.87|628.93|626.73|0
1643058710000|2022-01-24 21:11:50|629.61|627.41|628.48|626.28|629.61|627.41|628.48|626.28|0
1643058720000|2022-01-24 21:12:00|628.71|626.51|629.61|627.41|629.61|627.41|628.71|626.51|0
1643058730000|2022-01-24 21:12:10|630.06|627.86|630.28|628.08|630.28|628.08|630.06|627.86|0
1643058740000|2022-01-24 21:12:20|630.06|627.86|630.51|628.31|630.51|628.31|629.83|627.63|0
1643058750000|2022-01-24 21:12:30|629.83|627.63|628.26|626.06|629.83|627.63|628.26|626.06|0
1643058760000|2022-01-24 21:12:40|628.48|626.28|627.36|625.16|628.48|626.28|627.36|625.16|0
1643058770000|2022-01-24 21:12:50|626.91|624.71|626.8|624.6|626.91|624.71|626.69|624.49|0
1643058780000|2022-01-24 21:13:00|626.69|624.49|626.35|624.15|627.36|625.16|626.35|624.15|0
1643058790000|2022-01-24 21:13:10|626.24|624.04|625.12|622.92|626.24|624.04|625.12|622.92|0
1643058800000|2022-01-24 21:13:20|625.34|623.14|625.12|622.92|625.34|623.14|625.12|622.92|0
1643058810000|2022-01-24 21:13:30|624.89|622.69|624.22|622.02|624.89|622.69|624.22|622.02|0
1643058820000|2022-01-24 21:13:40|623.32|621.12|621.53|619.33|623.32|621.12|621.53|619.33|0
1643058830000|2022-01-24 21:13:50|621.08|618.88|621.42|619.22|622.2|620|621.08|618.88|0
1643058840000|2022-01-24 21:14:00|621.53|619.33|621.42|619.22|621.53|619.33|620.86|618.66|0
1643058850000|2022-01-24 21:14:10|622.09|619.89|622.87|620.67|622.87|620.67|622.09|619.89|0
1643058860000|2022-01-24 21:14:20|623.1|620.9|622.76|620.56|623.1|620.9|622.54|620.34|0
1643058870000|2022-01-24 21:14:30|622.65|620.45|622.09|619.89|622.65|620.45|621.53|619.33|0
1643058880000|2022-01-24 21:14:40|622.99|620.79|623.54|621.34|623.54|621.34|622.99|620.79|0
1643058890000|2022-01-24 21:14:50|623.1|620.9|623.1|620.9|623.1|620.9|622.76|620.56|0
1643058920000|2022-01-24 21:15:20|622.05|619.25|621.38|618.58|622.05|619.25|621.38|618.58|0
1643058930000|2022-01-24 21:15:30|621.83|619.03|621.16|618.36|621.83|619.03|621.16|618.36|0
1643058940000|2022-01-24 21:15:40|620.48|617.68|620.71|617.91|620.71|617.91|620.26|617.46|0
1643058950000|2022-01-24 21:15:50|620.93|618.13|620.93|618.13|621.16|618.36|620.93|618.13|0
1643058960000|2022-01-24 21:16:00|621.83|619.03|621.05|618.25|621.83|619.03|621.05|618.25|0
1643058970000|2022-01-24 21:16:10|620.93|618.13|620.26|617.46|620.93|618.13|620.26|617.46|0
1643058980000|2022-01-24 21:16:20|620.04|617.24|619.81|617.01|620.04|617.24|619.81|617.01|0
1643058990000|2022-01-24 21:16:30|620.04|617.24|619.81|617.01|620.04|617.24|619.59|616.79|0
1643059000000|2022-01-24 21:16:40|619.37|616.57|619.14|616.34|619.37|616.57|619.14|616.34|0
1643059010000|2022-01-24 21:16:50|618.92|616.12|619.59|616.79|619.81|617.01|618.92|616.12|0
1643059020000|2022-01-24 21:17:00|619.37|616.57|619.37|616.57|619.37|616.57|619.37|616.57|0
1643059030000|2022-01-24 21:17:10|619.14|616.34|619.59|616.79|619.59|616.79|619.14|616.34|0
1643059040000|2022-01-24 21:17:20|619.37|616.57|619.37|616.57|619.59|616.79|619.37|616.57|0
1643059050000|2022-01-24 21:17:30|619.59|616.79|619.81|617.01|619.81|617.01|619.37|616.57|0
1643059060000|2022-01-24 21:17:40|619.59|616.79|619.81|617.01|619.81|617.01|619.59|616.79|0
1643059070000|2022-01-24 21:17:50|620.04|617.24|621.16|618.36|621.16|618.36|620.04|617.24|0
1643059080000|2022-01-24 21:18:00|621.38|618.58|620.93|618.13|621.38|618.58|620.93|618.13|0
1643059090000|2022-01-24 21:18:10|621.16|618.36|621.05|618.25|621.16|618.36|620.93|618.13|0
1643059100000|2022-01-24 21:18:20|621.6|618.8|621.94|619.14|621.94|619.14|621.5|618.7|0
1643059110000|2022-01-24 21:18:30|622.05|619.25|622.17|619.37|622.17|619.37|621.94|619.14|0
1643059120000|2022-01-24 21:18:40|622.05|619.25|621.83|619.03|622.05|619.25|621.83|619.03|0
1643059130000|2022-01-24 21:18:50|621.72|618.92|620.71|617.91|621.72|618.92|620.71|617.91|0
1643059140000|2022-01-24 21:19:00|620.26|617.46|620.48|617.68|620.48|617.68|620.26|617.46|0
1643059150000|2022-01-24 21:19:10|620.6|617.8|620.26|617.46|620.6|617.8|619.48|616.68|0
1643059160000|2022-01-24 21:19:20|620.04|617.24|620.04|617.24|620.04|617.24|620.04|617.24|0
1643059170000|2022-01-24 21:19:30|620.26|617.46|620.26|617.46|620.26|617.46|620.26|617.46|0
1643059180000|2022-01-24 21:19:40|620.71|617.91|621.38|618.58|621.38|618.58|620.71|617.91|0
1643059190000|2022-01-24 21:19:50|621.27|618.47|622.05|619.25|622.05|619.25|621.27|618.47|0
1643059200000|2022-01-24 21:20:00|621.6|618.8|620.93|618.13|621.6|618.8|620.93|618.13|0
1643059210000|2022-01-24 21:20:10|621.05|618.25|620.93|618.13|621.05|618.25|620.93|618.13|0
1643059220000|2022-01-24 21:20:20|621.16|618.36|622.05|619.25|622.05|619.25|621.16|618.36|0
1643059230000|2022-01-24 21:20:30|622.28|619.48|621.72|618.92|622.28|619.48|621.72|618.92|0
1643059240000|2022-01-24 21:20:40|621.83|619.03|619.48|616.68|621.83|619.03|619.48|616.68|0
1643059250000|2022-01-24 21:20:50|619.59|616.79|620.71|617.91|620.71|617.91|619.59|616.79|0
1643059260000|2022-01-24 21:21:00|620.48|617.68|621.6|618.8|621.6|618.8|620.48|617.68|0
1643059270000|2022-01-24 21:21:10|621.16|618.36|621.05|618.25|621.38|618.58|621.05|618.25|0
1643059280000|2022-01-24 21:21:20|621.16|618.36|622.05|619.25|622.05|619.25|621.16|618.36|0
1643059290000|2022-01-24 21:21:30|622.27|619.47|622.95|620.15|622.95|620.15|622.27|619.47|0
1643059300000|2022-01-24 21:21:40|622.84|620.04|623.29|620.49|623.29|620.49|622.84|620.04|0
1643059310000|2022-01-24 21:21:50|622.72|619.92|623.29|620.49|623.29|620.49|622.72|619.92|0
1643059320000|2022-01-24 21:22:00|622.95|620.15|622.84|620.04|622.95|620.15|622.62|619.82|0
1643059330000|2022-01-24 21:22:10|622.95|620.15|623.06|620.26|623.17|620.37|622.95|620.15|0
1643059340000|2022-01-24 21:22:20|623.17|620.37|622.27|619.47|623.17|620.37|621.83|619.03|0
1643059350000|2022-01-24 21:22:30|622.5|619.7|622.95|620.15|623.06|620.26|622.5|619.7|0
1643059360000|2022-01-24 21:22:40|622.84|620.04|622.84|620.04|622.95|620.15|622.84|620.04|0
1643059370000|2022-01-24 21:22:50|622.62|619.82|622.27|619.47|622.62|619.82|622.27|619.47|0
1643059380000|2022-01-24 21:23:00|622.05|619.25|622.72|619.92|622.72|619.92|622.05|619.25|0
1643059390000|2022-01-24 21:23:10|622.27|619.47|622.39|619.59|622.39|619.59|622.17|619.37|0
1643059400000|2022-01-24 21:23:20|622.62|619.82|622.5|619.7|622.62|619.82|622.5|619.7|0
1643059410000|2022-01-24 21:23:30|622.84|620.04|622.72|619.92|623.39|620.59|622.72|619.92|0
1643059420000|2022-01-24 21:23:40|623.06|620.26|623.29|620.49|623.39|620.59|623.06|620.26|0
1643059430000|2022-01-24 21:23:50|622.95|620.15|623.17|620.37|623.39|620.59|622.95|620.15|0
1643059440000|2022-01-24 21:24:00|623.39|620.59|622.5|619.7|623.51|620.71|622.5|619.7|0
1643059450000|2022-01-24 21:24:10|622.72|619.92|622.95|620.15|622.95|620.15|622.72|619.92|0
1643059460000|2022-01-24 21:24:20|623.06|620.26|622.95|620.15|623.39|620.59|622.95|620.15|0
1643059470000|2022-01-24 21:24:30|623.06|620.26|622.95|620.15|623.06|620.26|622.95|620.15|0
1643059480000|2022-01-24 21:24:40|623.62|620.82|623.74|620.94|623.74|620.94|623.62|620.82|0
1643059490000|2022-01-24 21:24:50|623.51|620.71|623.17|620.37|623.51|620.71|623.17|620.37|0
1643059500000|2022-01-24 21:25:00|622.95|620.15|624.29|621.49|624.29|621.49|622.95|620.15|0
1643059510000|2022-01-24 21:25:10|624.41|621.61|624.29|621.49|624.41|621.61|624.29|621.49|0
1643059520000|2022-01-24 21:25:20|624.52|621.72|624.41|621.61|624.52|621.72|624.18|621.38|0
1643059530000|2022-01-24 21:25:30|624.29|621.49|625.41|622.61|625.41|622.61|624.29|621.49|0
1643059540000|2022-01-24 21:25:40|625.53|622.73|625.53|622.73|625.53|622.73|625.41|622.61|0
1643059550000|2022-01-24 21:25:50|625.41|622.61|625.31|622.51|625.41|622.61|625.19|622.39|0
1643059560000|2022-01-24 21:26:00|625.41|622.61|625.64|622.84|625.64|622.84|625.41|622.61|0
1643059570000|2022-01-24 21:26:10|625.75|622.95|625.98|623.18|625.98|623.18|625.75|622.95|0
1643059580000|2022-01-24 21:26:20|625.64|622.84|625.53|622.73|625.64|622.84|625.19|622.39|0
1643059590000|2022-01-24 21:26:30|625.64|622.84|625.3|622.5|625.64|622.84|625.19|622.39|0
1643059600000|2022-01-24 21:26:40|625.53|622.73|626.2|623.4|626.2|623.4|625.53|622.73|0
1643059610000|2022-01-24 21:26:50|626.53|623.73|626.31|623.51|626.53|623.73|626.09|623.29|0
1643059620000|2022-01-24 21:27:00|626.43|623.63|626.53|623.73|626.53|623.73|625.41|622.61|0
1643059630000|2022-01-24 21:27:10|626.65|623.85|626.09|623.29|626.65|623.85|626.09|623.29|0
1643059640000|2022-01-24 21:27:20|625.64|622.84|625.53|622.73|625.64|622.84|625.41|622.61|0
1643059650000|2022-01-24 21:27:30|625.86|623.06|626.31|623.51|626.31|623.51|625.86|623.06|0
1643059660000|2022-01-24 21:27:40|626.43|623.63|626.53|623.73|626.53|623.73|626.43|623.63|0
1643059670000|2022-01-24 21:27:50|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1643059680000|2022-01-24 21:28:00|626.76|623.96|625.41|622.61|626.76|623.96|625.41|622.61|0
1643059690000|2022-01-24 21:28:10|625.64|622.84|626.09|623.29|626.31|623.51|625.64|622.84|0
1643059700000|2022-01-24 21:28:20|626.43|623.63|626.09|623.29|626.43|623.63|626.09|623.29|0
1643059710000|2022-01-24 21:28:30|626.31|623.51|625.86|623.06|626.31|623.51|625.86|623.06|0
1643059720000|2022-01-24 21:28:40|625.75|622.95|625.86|623.06|625.98|623.18|625.75|622.95|0
1643059730000|2022-01-24 21:28:50|626.09|623.29|626.31|623.51|626.31|623.51|626.09|623.29|0
1643059740000|2022-01-24 21:29:00|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1643059750000|2022-01-24 21:29:10|625.64|622.84|625.86|623.06|625.86|623.06|625.53|622.73|0
1643059760000|2022-01-24 21:29:20|625.64|622.84|625.19|622.39|625.64|622.84|625.19|622.39|0
1643059770000|2022-01-24 21:29:30|625.86|623.06|625.86|623.06|625.86|623.06|625.64|622.84|0
1643059780000|2022-01-24 21:29:40|626.2|623.4|626.31|623.51|626.31|623.51|626.2|623.4|0
1643059790000|2022-01-24 21:29:50|626.09|623.29|626.09|623.29|626.2|623.4|626.09|623.29|0
1643059800000|2022-01-24 21:30:00|626.31|623.51|625.41|622.61|626.31|623.51|625.41|622.61|0
1643059810000|2022-01-24 21:30:10|626.09|623.29|626.31|623.51|626.31|623.51|626.09|623.29|0
1643059820000|2022-01-24 21:30:20|625.98|623.18|625.64|622.84|626.09|623.29|625.64|622.84|0
1643059830000|2022-01-24 21:30:30|625.19|622.39|624.96|622.16|625.19|622.39|624.96|622.16|0
1643059840000|2022-01-24 21:30:40|625.08|622.28|625.86|623.06|625.98|623.18|625.08|622.28|0
1643059850000|2022-01-24 21:30:50|625.75|622.95|625.64|622.84|625.75|622.95|625.64|622.84|0
1643059860000|2022-01-24 21:31:00|625.53|622.73|625.08|622.28|625.64|622.84|625.08|622.28|0
1643059870000|2022-01-24 21:31:10|625.19|622.39|625.41|622.61|625.41|622.61|625.19|622.39|0
1643059880000|2022-01-24 21:31:20|625.86|623.06|625.64|622.84|625.86|623.06|625.64|622.84|0
1643059890000|2022-01-24 21:31:30|625.86|623.06|624.96|622.16|625.86|623.06|624.96|622.16|0
1643059900000|2022-01-24 21:31:40|625.19|622.39|625.41|622.61|625.64|622.84|625.19|622.39|0
1643059910000|2022-01-24 21:31:50|625.3|622.5|624.74|621.94|625.3|622.5|624.74|621.94|0
1643059920000|2022-01-24 21:32:00|625.08|622.28|625.19|622.39|625.3|622.5|625.08|622.28|0
1643059930000|2022-01-24 21:32:10|625.41|622.61|624.86|622.06|625.41|622.61|624.86|622.06|0
1643059940000|2022-01-24 21:32:20|624.74|621.94|625.41|622.61|625.41|622.61|624.74|621.94|0
1643059950000|2022-01-24 21:32:30|625.64|622.84|625.86|623.06|625.86|623.06|625.64|622.84|0
1643059960000|2022-01-24 21:32:40|625.75|622.95|625.41|622.61|625.86|623.06|625.3|622.5|0
1643059970000|2022-01-24 21:32:50|626.53|623.73|625.86|623.06|626.53|623.73|625.86|623.06|0
1643059980000|2022-01-24 21:33:00|626.08|623.28|626.31|623.51|626.31|623.51|626.08|623.28|0
1643059990000|2022-01-24 21:33:10|626.53|623.73|626.08|623.28|626.76|623.96|626.08|623.28|0
1643060000000|2022-01-24 21:33:20|625.75|622.95|625.3|622.5|625.75|622.95|625.3|622.5|0
1643060010000|2022-01-24 21:33:30|625.41|622.61|624.63|621.83|625.41|622.61|624.63|621.83|0
1643060020000|2022-01-24 21:33:40|624.74|621.94|625.19|622.39|625.19|622.39|624.63|621.83|0
1643060030000|2022-01-24 21:33:50|625.3|622.5|627.32|624.52|627.32|624.52|625.3|622.5|0
1643060040000|2022-01-24 21:34:00|627.43|624.63|627.21|624.41|627.66|624.86|626.98|624.18|0
1643060050000|2022-01-24 21:34:10|627.88|625.08|628.22|625.42|628.22|625.42|627.88|625.08|0
1643060060000|2022-01-24 21:34:20|627.88|625.08|627.43|624.63|627.88|625.08|627.43|624.63|0
1643060070000|2022-01-24 21:34:30|627.32|624.52|626.98|624.18|627.32|624.52|626.98|624.18|0
1643060080000|2022-01-24 21:34:40|627.88|625.08|627.21|624.41|627.88|625.08|627.21|624.41|0
1643060090000|2022-01-24 21:34:50|626.98|624.18|626.08|623.28|626.98|624.18|626.08|623.28|0
1643060100000|2022-01-24 21:35:00|626.53|623.73|627.43|624.63|627.43|624.63|626.53|623.73|0
1643060110000|2022-01-24 21:35:10|627.32|624.52|627.88|625.08|627.88|625.08|627.32|624.52|0
1643060120000|2022-01-24 21:35:20|628.11|625.31|626.98|624.18|628.11|625.31|626.98|624.18|0
1643060130000|2022-01-24 21:35:30|626.76|623.96|627.21|624.41|627.21|624.41|626.31|623.51|0
1643060140000|2022-01-24 21:35:40|626.98|624.18|626.98|624.18|627.21|624.41|626.98|624.18|0
1643060150000|2022-01-24 21:35:50|627.1|624.3|627.43|624.63|627.55|624.75|627.1|624.3|0
1643060160000|2022-01-24 21:36:00|627.21|624.41|627.66|624.86|627.66|624.86|627.21|624.41|0
1643060170000|2022-01-24 21:36:10|627.88|625.08|627.66|624.86|628.11|625.31|627.66|624.86|0
1643060180000|2022-01-24 21:36:20|628.11|625.31|627.77|624.97|628.11|625.31|627.55|624.75|0
1643060190000|2022-01-24 21:36:30|627.88|625.08|627.43|624.63|627.88|625.08|627.43|624.63|0
1643060200000|2022-01-24 21:36:40|627.32|624.52|627.21|624.41|627.55|624.75|627.21|624.41|0
1643060210000|2022-01-24 21:36:50|626.98|624.18|627.43|624.63|627.43|624.63|626.98|624.18|0
1643060220000|2022-01-24 21:37:00|627.55|624.75|627.66|624.86|627.88|625.08|627.55|624.75|0
1643060230000|2022-01-24 21:37:10|627.43|624.63|627.43|624.63|627.43|624.63|627.43|624.63|0
1643060240000|2022-01-24 21:37:20|627.21|624.41|627.32|624.52|627.32|624.52|627.21|624.41|0
1643060250000|2022-01-24 21:37:30|627.1|624.3|626.76|623.96|627.1|624.3|626.76|623.96|0
1643060260000|2022-01-24 21:37:40|626.53|623.73|626.65|623.85|626.76|623.96|626.53|623.73|0
1643060270000|2022-01-24 21:37:50|626.76|623.96|626.98|624.18|627.21|624.41|626.76|623.96|0
1643060280000|2022-01-24 21:38:00|627.1|624.3|627.1|624.3|627.1|624.3|627.1|624.3|0
1643060290000|2022-01-24 21:38:10|627.43|624.63|627.43|624.63|627.66|624.86|627.43|624.63|0
1643060300000|2022-01-24 21:38:20|627.66|624.86|627.66|624.86|627.66|624.86|627.55|624.75|0
1643060310000|2022-01-24 21:38:30|627.32|624.52|627.77|624.97|627.77|624.97|627.32|624.52|0
1643060320000|2022-01-24 21:38:40|627.66|624.86|627.66|624.86|627.66|624.86|627.43|624.63|0
1643060330000|2022-01-24 21:38:50|627.43|624.63|627.43|624.63|627.66|624.86|627.43|624.63|0
1643060340000|2022-01-24 21:39:00|627.77|624.97|628.1|625.3|628.1|625.3|627.66|624.86|0
1643060350000|2022-01-24 21:39:10|627.66|624.86|627.21|624.41|627.66|624.86|627.21|624.41|0
1643060360000|2022-01-24 21:39:20|627.43|624.63|627.66|624.86|627.66|624.86|627.43|624.63|0
1643060370000|2022-01-24 21:39:30|627.43|624.63|627.21|624.41|627.43|624.63|626.98|624.18|0
1643060380000|2022-01-24 21:39:40|627.43|624.63|627.21|624.41|627.43|624.63|627.21|624.41|0
1643060400000|2022-01-24 21:40:00|627.43|624.63|627.66|624.86|627.66|624.86|627.43|624.63|0
1643060410000|2022-01-24 21:40:10|627.55|624.75|627.66|624.86|627.66|624.86|627.55|624.75|0
1643060420000|2022-01-24 21:40:20|627.55|624.75|627.55|624.75|627.55|624.75|627.55|624.75|0
1643060430000|2022-01-24 21:40:30|627.66|624.86|627.88|625.08|627.88|625.08|627.66|624.86|0
1643060450000|2022-01-24 21:40:50|627.66|624.86|627.88|625.08|627.88|625.08|627.66|624.86|0
1643060460000|2022-01-24 21:41:00|628.1|625.3|628.1|625.3|628.1|625.3|628|625.2|0
1643060470000|2022-01-24 21:41:10|628.33|625.53|628.33|625.53|628.33|625.53|628.33|625.53|0
1643060480000|2022-01-24 21:41:20|628.22|625.42|628.1|625.3|628.22|625.42|627.88|625.08|0
1643060490000|2022-01-24 21:41:30|628|625.2|628|625.2|628|625.2|627.88|625.08|0
1643060500000|2022-01-24 21:41:40|628.1|625.3|627.88|625.08|628.1|625.3|627.88|625.08|0
1643060510000|2022-01-24 21:41:50|627.65|624.85|627.43|624.63|627.65|624.85|627.43|624.63|0
1643060520000|2022-01-24 21:42:00|627.32|624.52|627.43|624.63|627.43|624.63|627.1|624.3|0
1643060530000|2022-01-24 21:42:10|627.32|624.52|626.98|624.18|627.32|624.52|626.98|624.18|0
1643060540000|2022-01-24 21:42:20|626.31|623.51|626.98|624.18|626.98|624.18|626.31|623.51|0
1643060550000|2022-01-24 21:42:30|626.65|623.85|626.53|623.73|626.98|624.18|626.53|623.73|0
1643060560000|2022-01-24 21:42:40|626.31|623.51|626.31|623.51|626.31|623.51|625.86|623.06|0
1643060570000|2022-01-24 21:42:50|626.2|623.4|626.2|623.4|626.31|623.51|626.2|623.4|0
1643060580000|2022-01-24 21:43:00|625.86|623.06|626.76|623.96|626.76|623.96|625.86|623.06|0
1643060590000|2022-01-24 21:43:10|626.87|624.07|626.98|624.18|626.98|624.18|626.87|624.07|0
1643060600000|2022-01-24 21:43:20|626.76|623.96|627.1|624.3|627.1|624.3|626.76|623.96|0
1643060610000|2022-01-24 21:43:30|627.21|624.41|626.98|624.18|627.21|624.41|626.98|624.18|0
1643060620000|2022-01-24 21:43:40|627.43|624.63|628.1|625.3|628.1|625.3|627.43|624.63|0
1643060630000|2022-01-24 21:43:50|628|625.2|627.65|624.85|628|625.2|627.65|624.85|0
1643060640000|2022-01-24 21:44:00|628.78|625.98|628.89|626.09|628.89|626.09|628.55|625.75|0
1643060650000|2022-01-24 21:44:10|629|626.2|628.55|625.75|629|626.2|628.55|625.75|0
1643060660000|2022-01-24 21:44:20|628.67|625.87|628.55|625.75|628.78|625.98|628.55|625.75|0
1643060670000|2022-01-24 21:44:30|629|626.2|629.23|626.43|629.23|626.43|628.55|625.75|0
1643060680000|2022-01-24 21:44:40|629|626.2|628.67|625.87|629|626.2|628.67|625.87|0
1643060690000|2022-01-24 21:44:50|628.78|625.98|628.78|625.98|628.78|625.98|628.78|625.98|0
1643060700000|2022-01-24 21:45:00|628.67|625.87|628.33|625.53|628.67|625.87|628.33|625.53|0
1643060720000|2022-01-24 21:45:20|628.1|625.3|628.1|625.3|628.1|625.3|628.1|625.3|0
1643060730000|2022-01-24 21:45:30|628|625.2|627.43|624.63|628|625.2|627.43|624.63|0
1643060740000|2022-01-24 21:45:40|626.98|624.18|626.98|624.18|626.98|624.18|626.98|624.18|0
1643060750000|2022-01-24 21:45:50|626.76|623.96|626.65|623.85|626.98|624.18|626.65|623.85|0
1643060760000|2022-01-24 21:46:00|626.87|624.07|627.32|624.52|627.65|624.85|626.87|624.07|0
1643060770000|2022-01-24 21:46:10|627.65|624.85|627.65|624.85|627.65|624.85|627.65|624.85|0
1643060780000|2022-01-24 21:46:20|627.55|624.75|626.76|623.96|627.55|624.75|626.76|623.96|0
1643060790000|2022-01-24 21:46:30|626.87|624.07|626.31|623.51|626.87|624.07|626.31|623.51|0
1643060800000|2022-01-24 21:46:40|626.53|623.73|626.76|623.96|626.76|623.96|626.53|623.73|0
1643060810000|2022-01-24 21:46:50|626.65|623.85|626.42|623.62|626.65|623.85|626.42|623.62|0
1643060820000|2022-01-24 21:47:00|626.08|623.28|626.76|623.96|626.76|623.96|626.08|623.28|0
1643060830000|2022-01-24 21:47:10|626.65|623.85|627.1|624.3|627.1|624.3|626.65|623.85|0
1643060840000|2022-01-24 21:47:20|626.2|623.4|626.08|623.28|626.2|623.4|625.86|623.06|0
1643060850000|2022-01-24 21:47:30|626.53|623.73|625.75|622.95|626.53|623.73|625.75|622.95|0
1643060860000|2022-01-24 21:47:40|625.86|623.06|626.31|623.51|626.31|623.51|625.86|623.06|0
1643060870000|2022-01-24 21:47:50|626.08|623.28|625.63|622.83|626.08|623.28|625.63|622.83|0
1643060880000|2022-01-24 21:48:00|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1643060890000|2022-01-24 21:48:10|625.75|622.95|625.63|622.83|625.86|623.06|625.63|622.83|0
1643060900000|2022-01-24 21:48:20|625.41|622.61|624.96|622.16|625.41|622.61|624.96|622.16|0
1643060910000|2022-01-24 21:48:30|624.74|621.94|624.74|621.94|624.96|622.16|624.74|621.94|0
1643060920000|2022-01-24 21:48:40|624.51|621.71|624.06|621.26|624.51|621.71|624.06|621.26|0
1643060930000|2022-01-24 21:48:50|624.29|621.49|624.29|621.49|624.51|621.71|624.29|621.49|0
1643060940000|2022-01-24 21:49:00|624.06|621.26|624.18|621.38|624.18|621.38|624.06|621.26|0
1643060950000|2022-01-24 21:49:10|624.51|621.71|624.29|621.49|624.51|621.71|624.29|621.49|0
1643060960000|2022-01-24 21:49:20|624.4|621.6|624.4|621.6|624.4|621.6|624.4|621.6|0
1643060970000|2022-01-24 21:49:30|624.29|621.49|624.06|621.26|624.51|621.71|624.06|621.26|0
1643060980000|2022-01-24 21:49:40|623.84|621.04|624.06|621.26|624.06|621.26|623.84|621.04|0
1643060990000|2022-01-24 21:49:50|624.18|621.38|624.06|621.26|624.18|621.38|623.95|621.15|0
1643061000000|2022-01-24 21:50:00|624.18|621.38|623.51|620.71|624.29|621.49|623.51|620.71|0
1643061010000|2022-01-24 21:50:10|623.61|620.81|624.06|621.26|624.06|621.26|623.61|620.81|0
1643061020000|2022-01-24 21:50:20|623.84|621.04|623.17|620.37|623.84|621.04|623.17|620.37|0
1643061030000|2022-01-24 21:50:30|622.94|620.14|623.17|620.37|623.17|620.37|622.94|620.14|0
1643061040000|2022-01-24 21:50:40|623.39|620.59|623.39|620.59|623.39|620.59|623.17|620.37|0
1643061050000|2022-01-24 21:50:50|622.94|620.14|622.94|620.14|622.94|620.14|622.72|619.92|0
1643061060000|2022-01-24 21:51:00|622.49|619.69|622.72|619.92|622.72|619.92|622.49|619.69|0
1643061070000|2022-01-24 21:51:10|622.49|619.69|622.49|619.69|622.49|619.69|622.49|619.69|0
1643061110000|2022-01-24 21:51:50|622.05|619.25|622.05|619.25|622.16|619.36|622.05|619.25|0
1643061120000|2022-01-24 21:52:00|622.27|619.47|622.49|619.69|622.49|619.69|622.27|619.47|0
1643061130000|2022-01-24 21:52:10|622.27|619.47|622.39|619.59|622.39|619.59|622.27|619.47|0
1643061140000|2022-01-24 21:52:20|622.49|619.69|622.49|619.69|622.49|619.69|622.49|619.69|0
1643061150000|2022-01-24 21:52:30|622.39|619.59|622.39|619.59|622.39|619.59|622.39|619.59|0
1643061160000|2022-01-24 21:52:40|622.16|619.36|621.82|619.02|622.16|619.36|621.82|619.02|0
1643061170000|2022-01-24 21:52:50|621.6|618.8|621.15|618.35|621.6|618.8|621.15|618.35|0
1643061180000|2022-01-24 21:53:00|620.93|618.13|620.93|618.13|620.93|618.13|620.93|618.13|0
1643061190000|2022-01-24 21:53:10|620.7|617.9|620.7|617.9|620.7|617.9|620.7|617.9|0
1643061200000|2022-01-24 21:53:20|620.93|618.13|620.7|617.9|620.93|618.13|620.7|617.9|0
1643061210000|2022-01-24 21:53:30|620.93|618.13|620.48|617.68|620.93|618.13|620.48|617.68|0
1643061220000|2022-01-24 21:53:40|620.25|617.45|619.81|617.01|620.25|617.45|619.81|617.01|0
1643061230000|2022-01-24 21:53:50|620.03|617.23|620.25|617.45|620.37|617.57|620.03|617.23|0
1643061240000|2022-01-24 21:54:00|620.15|617.35|620.25|617.45|620.25|617.45|620.15|617.35|0
1643061250000|2022-01-24 21:54:10|620.03|617.23|619.58|616.78|620.03|617.23|619.58|616.78|0
1643061260000|2022-01-24 21:54:20|619.36|616.56|619.58|616.78|619.58|616.78|619.36|616.56|0
1643061270000|2022-01-24 21:54:30|619.48|616.68|619.36|616.56|619.48|616.68|619.36|616.56|0
1643061280000|2022-01-24 21:54:40|619.25|616.45|619.36|616.56|619.58|616.78|619.25|616.45|0
1643061290000|2022-01-24 21:54:50|619.14|616.34|618.8|616|619.14|616.34|618.69|615.89|0
1643061300000|2022-01-24 21:55:00|618.46|615.66|620.03|617.23|620.03|617.23|618.46|615.66|0
1643061310000|2022-01-24 21:55:10|620.48|617.68|620.48|617.68|620.48|617.68|620.37|617.57|0
1643061320000|2022-01-24 21:55:20|620.37|617.57|619.58|616.78|620.37|617.57|619.58|616.78|0
1643061330000|2022-01-24 21:55:30|619.47|616.67|619.58|616.78|619.81|617.01|619.47|616.67|0
1643061340000|2022-01-24 21:55:40|619.47|616.67|619.36|616.56|619.47|616.67|619.36|616.56|0
1643061350000|2022-01-24 21:55:50|619.13|616.33|619.13|616.33|619.13|616.33|618.91|616.11|0
1643061360000|2022-01-24 21:56:00|618.8|616|618.91|616.11|619.13|616.33|618.8|616|0
1643061370000|2022-01-24 21:56:10|618.8|616|619.03|616.23|619.03|616.23|618.8|616|0
1643061380000|2022-01-24 21:56:20|618.69|615.89|618.69|615.89|618.69|615.89|618.46|615.66|0
1643061390000|2022-01-24 21:56:30|618.91|616.11|618.91|616.11|619.13|616.33|618.91|616.11|0
1643061400000|2022-01-24 21:56:40|618.69|615.89|618.91|616.11|618.91|616.11|618.69|615.89|0
1643061410000|2022-01-24 21:56:50|618.8|616|618.91|616.11|618.91|616.11|618.8|616|0
1643061420000|2022-01-24 21:57:00|619.36|616.56|619.7|616.9|619.7|616.9|619.36|616.56|0
1643061430000|2022-01-24 21:57:10|619.58|616.78|619.36|616.56|619.58|616.78|619.36|616.56|0
1643061440000|2022-01-24 21:57:20|619.58|616.78|619.81|617.01|619.81|617.01|619.58|616.78|0
1643061450000|2022-01-24 21:57:30|619.7|616.9|619.92|617.12|619.92|617.12|619.7|616.9|0
1643061460000|2022-01-24 21:57:40|619.7|616.9|619.13|616.33|619.7|616.9|619.13|616.33|0
1643061470000|2022-01-24 21:57:50|619.25|616.45|618.91|616.11|619.25|616.45|618.91|616.11|0
1643061480000|2022-01-24 21:58:00|618.69|615.89|619.81|617.01|619.81|617.01|618.69|615.89|0
1643061490000|2022-01-24 21:58:10|620.03|617.23|619.92|617.12|620.03|617.23|619.92|617.12|0
1643061500000|2022-01-24 21:58:20|620.03|617.23|620.25|617.45|620.25|617.45|619.7|616.9|0
1643061510000|2022-01-24 21:58:30|620.03|617.23|620.03|617.23|620.25|617.45|620.03|617.23|0
1643061520000|2022-01-24 21:58:40|620.25|617.45|620.25|617.45|620.25|617.45|620.25|617.45|0
1643061530000|2022-01-24 21:58:50|620.7|617.9|620.92|618.12|620.92|618.12|620.7|617.9|0
1643061540000|2022-01-24 21:59:00|621.15|618.35|620.59|617.79|621.15|618.35|620.59|617.79|0
1643061550000|2022-01-24 21:59:10|620.7|617.9|620.7|617.9|620.7|617.9|620.59|617.79|0
1643061560000|2022-01-24 21:59:20|620.82|618.02|620.92|618.12|621.15|618.35|620.82|618.02|0
1643061570000|2022-01-24 21:59:30|621.6|618.8|620.37|617.57|621.6|618.8|620.37|617.57|0
1643061580000|2022-01-24 21:59:40|620.03|617.23|620.15|617.35|620.48|617.68|620.03|617.23|0
1643061590000|2022-01-24 21:59:50|620.25|617.45|621.49|618.69|621.49|618.69|620.15|617.35|0
1643061600000|2022-01-24 22:00:00|620.76|617.96|620.83|618.03|620.83|618.03|620.74|617.94|0
1643061620000|2022-01-24 22:00:20|620.93|618.13|620.93|618.13|620.93|618.13|620.93|618.13|0
1643061630000|2022-01-24 22:00:30|621.06|618.26|620.93|618.13|621.06|618.26|620.93|618.13|0
1643061640000|2022-01-24 22:00:40|620.57|617.77|620.57|617.77|620.57|617.77|620.57|617.77|0
1643061650000|2022-01-24 22:00:50|620.83|618.03|620.74|617.94|620.83|618.03|620.74|617.94|0
1643061660000|2022-01-24 22:01:00|620.83|618.03|620.83|618.03|620.83|618.03|620.83|618.03|0
1643061670000|2022-01-24 22:01:10|620.9|618.1|620.93|618.13|620.93|618.13|620.86|618.06|0
1643061740000|2022-01-24 22:02:20|620.83|618.03|620.83|618.03|620.83|618.03|620.83|618.03|0
1643061750000|2022-01-24 22:02:30|621.03|618.23|621.03|618.23|621.06|618.26|621.03|618.23|0
1643061760000|2022-01-24 22:02:40|621.09|618.29|621.22|618.42|621.22|618.42|621.09|618.29|0
1643061770000|2022-01-24 22:02:50|621.61|618.81|621.61|618.81|621.61|618.81|621.61|618.81|0
1643061780000|2022-01-24 22:03:00|621.7|618.9|621.8|619|621.8|619|621.7|618.9|0
1643061790000|2022-01-24 22:03:10|621.68|618.88|621.44|618.64|621.68|618.88|621.44|618.64|0
1643061800000|2022-01-24 22:03:20|622.59|619.79|622.59|619.79|622.59|619.79|622.59|619.79|0
1643061810000|2022-01-24 22:03:30|622.43|619.63|622.43|619.63|622.43|619.63|622.43|619.63|0
1643061820000|2022-01-24 22:03:40|621.77|618.97|622.49|619.69|622.49|619.69|621.77|618.97|0
1643061830000|2022-01-24 22:03:50|622.65|619.85|622.65|619.85|622.65|619.85|622.49|619.69|0
1643061840000|2022-01-24 22:04:00|622.49|619.69|622|619.2|622.65|619.85|622|619.2|0
1643061880000|2022-01-24 22:04:40|621.94|619.14|621.94|619.14|621.94|619.14|621.94|619.14|0
1643061900000|2022-01-24 22:05:00|622.07|619.27|621.94|619.14|622.07|619.27|621.94|619.14|0
1643061910000|2022-01-24 22:05:10|622.07|619.27|622.33|619.53|622.33|619.53|622.07|619.27|0
1643061970000|2022-01-24 22:06:10|622.43|619.63|622.43|619.63|622.43|619.63|622.43|619.63|0
1643062040000|2022-01-24 22:07:20|622.49|619.69|622.49|619.69|622.49|619.69|622.49|619.69|0
1643062050000|2022-01-24 22:07:30|622.45|619.65|622.49|619.69|622.49|619.69|622.45|619.65|0
1643062060000|2022-01-24 22:07:40|622.59|619.79|622.59|619.79|622.59|619.79|622.59|619.79|0
1643062100000|2022-01-24 22:08:20|622.79|619.99|622.79|619.99|623.12|620.32|622.79|619.99|0
1643062110000|2022-01-24 22:08:30|623.12|620.32|622.75|619.95|623.12|620.32|622.75|619.95|0
1643062120000|2022-01-24 22:08:40|622.59|619.79|622.59|619.79|622.59|619.79|622.59|619.79|0
1643062140000|2022-01-24 22:09:00|622.55|619.75|622.55|619.75|622.55|619.75|622.55|619.75|0
1643062150000|2022-01-24 22:09:10|622.62|619.82|622.62|619.82|622.62|619.82|622.62|619.82|0
1643062160000|2022-01-24 22:09:20|622.53|619.73|622.45|619.65|622.53|619.73|622.45|619.65|0
1643062180000|2022-01-24 22:09:40|622.64|619.84|622.64|619.84|622.64|619.84|622.64|619.84|0
1643062190000|2022-01-24 22:09:50|622.67|619.87|622.67|619.87|622.67|619.87|622.67|619.87|0
1643062200000|2022-01-24 22:10:00|622.77|619.97|622.74|619.94|622.84|620.04|622.74|619.94|0
1643062210000|2022-01-24 22:10:10|622.84|620.04|622.74|619.94|622.84|620.04|622.74|619.94|0
1643062220000|2022-01-24 22:10:20|622.64|619.84|622.35|619.55|622.64|619.84|622.35|619.55|0
1643062230000|2022-01-24 22:10:30|622.37|619.57|622.37|619.57|622.37|619.57|622.37|619.57|0
1643062290000|2022-01-24 22:11:30|622.18|619.38|622.18|619.38|622.18|619.38|622.18|619.38|0
1643062340000|2022-01-24 22:12:20|622.01|619.21|621.95|619.15|622.01|619.21|621.95|619.15|0
1643062350000|2022-01-24 22:12:30|622.01|619.21|622.09|619.29|622.09|619.29|622.01|619.21|0
1643062430000|2022-01-24 22:13:50|621.92|619.12|621.92|619.12|621.92|619.12|621.92|619.12|0
1643062440000|2022-01-24 22:14:00|621.72|618.92|621.72|618.92|621.72|618.92|621.72|618.92|0
1643062450000|2022-01-24 22:14:10|621.89|619.09|621.59|618.79|621.89|619.09|621.59|618.79|0
1643062460000|2022-01-24 22:14:20|621.89|619.09|621.89|619.09|621.89|619.09|621.89|619.09|0
1643062490000|2022-01-24 22:14:50|622.05|619.25|622.05|619.25|622.05|619.25|622.05|619.25|0
1643062500000|2022-01-24 22:15:00|621.95|619.15|622.47|619.67|622.47|619.67|621.95|619.15|0
1643062510000|2022-01-24 22:15:10|622.21|619.41|622.21|619.41|622.21|619.41|622.21|619.41|0
1643062520000|2022-01-24 22:15:20|622.01|619.21|622.01|619.21|622.01|619.21|622.01|619.21|0
1643062560000|2022-01-24 22:16:00|621.89|619.09|621.95|619.15|621.95|619.15|621.89|619.09|0
1643062570000|2022-01-24 22:16:10|622.01|619.21|622.01|619.21|622.01|619.21|622.01|619.21|0
1643062590000|2022-01-24 22:16:30|621.79|618.99|621.79|618.99|621.79|618.99|621.79|618.99|0
1643062610000|2022-01-24 22:16:50|621.66|618.86|621.66|618.86|621.66|618.86|621.66|618.86|0
1643062640000|2022-01-24 22:17:20|621.69|618.89|621.69|618.89|621.69|618.89|621.69|618.89|0
1643062650000|2022-01-24 22:17:30|621.66|618.86|621.99|619.19|621.99|619.19|621.66|618.86|0
1643062660000|2022-01-24 22:17:40|622.09|619.29|622.09|619.29|622.11|619.31|622.09|619.29|0
1643062670000|2022-01-24 22:17:50|622.15|619.35|622.44|619.64|622.96|620.16|622.15|619.35|0
1643062680000|2022-01-24 22:18:00|622.51|619.71|622.47|619.67|622.51|619.71|622.44|619.64|0
1643062690000|2022-01-24 22:18:10|622.41|619.61|622.41|619.61|622.41|619.61|622.41|619.61|0
1643062710000|2022-01-24 22:18:30|622.44|619.64|622.54|619.74|622.54|619.74|622.44|619.64|0
1643062720000|2022-01-24 22:18:40|622.41|619.61|622.41|619.61|622.41|619.61|622.41|619.61|0
1643062730000|2022-01-24 22:18:50|622.47|619.67|622.47|619.67|622.47|619.67|622.47|619.67|0
1643062740000|2022-01-24 22:19:00|622.41|619.61|622.6|619.8|622.6|619.8|622.41|619.61|0
1643062750000|2022-01-24 22:19:10|622.67|619.87|622.67|619.87|622.67|619.87|622.67|619.87|0
1643062760000|2022-01-24 22:19:20|622.6|619.8|622.6|619.8|622.6|619.8|622.6|619.8|0
1643062780000|2022-01-24 22:19:40|622.67|619.87|622.67|619.87|622.67|619.87|622.67|619.87|0
1643062790000|2022-01-24 22:19:50|622.7|619.9|622.7|619.9|622.7|619.9|622.7|619.9|0
1643062800000|2022-01-24 22:20:00|622.77|619.97|622.96|620.16|622.96|620.16|622.77|619.97|0
1643062810000|2022-01-24 22:20:10|622.8|620|622.74|619.94|622.8|620|622.74|619.94|0
1643062820000|2022-01-24 22:20:20|622.77|619.97|622.74|619.94|622.86|620.06|622.74|619.94|0
1643062830000|2022-01-24 22:20:30|622.7|619.9|622.74|619.94|622.74|619.94|622.7|619.9|0
1643062850000|2022-01-24 22:20:50|622.67|619.87|622.67|619.87|622.67|619.87|622.67|619.87|0
1643062870000|2022-01-24 22:21:10|622.57|619.77|622.57|619.77|622.57|619.77|622.57|619.77|0
1643062880000|2022-01-24 22:21:20|622.37|619.57|622.51|619.71|622.51|619.71|622.37|619.57|0
1643062910000|2022-01-24 22:21:50|622.74|619.94|622.67|619.87|623|620.2|622.67|619.87|0
1643062920000|2022-01-24 22:22:00|622.7|619.9|622.7|619.9|622.7|619.9|622.7|619.9|0
1643062950000|2022-01-24 22:22:30|622.77|619.97|622.77|619.97|622.77|619.97|622.77|619.97|0
1643062960000|2022-01-24 22:22:40|623.1|620.3|623.1|620.3|623.1|620.3|623.1|620.3|0
1643062970000|2022-01-24 22:22:50|623.16|620.36|623.16|620.36|623.16|620.36|623.16|620.36|0
1643062980000|2022-01-24 22:23:00|623.22|620.42|623.16|620.36|623.22|620.42|623.1|620.3|0
1643062990000|2022-01-24 22:23:10|623.1|620.3|623.1|620.3|623.1|620.3|623.1|620.3|0
1643063020000|2022-01-24 22:23:40|623.16|620.36|623.16|620.36|623.16|620.36|623.16|620.36|0
1643063030000|2022-01-24 22:23:50|623.2|620.4|623.22|620.42|623.22|620.42|623.2|620.4|0
1643063040000|2022-01-24 22:24:00|623.2|620.4|623.16|620.36|623.2|620.4|623.16|620.36|0
1643063070000|2022-01-24 22:24:30|623.22|620.42|623.22|620.42|623.22|620.42|623.22|620.42|0
1643063080000|2022-01-24 22:24:40|623.25|620.45|623.32|620.52|623.32|620.52|623.22|620.42|0
1643063090000|2022-01-24 22:24:50|623.38|620.58|623.38|620.58|623.38|620.58|623.38|620.58|0
1643063100000|2022-01-24 22:25:00|623.48|620.68|623.42|620.62|623.48|620.68|623.38|620.58|0
1643063110000|2022-01-24 22:25:10|623.38|620.58|623.38|620.58|623.38|620.58|623.38|620.58|0
1643063120000|2022-01-24 22:25:20|623.35|620.55|623.12|620.32|623.35|620.55|623.12|620.32|0
1643063140000|2022-01-24 22:25:40|623.1|620.3|623.1|620.3|623.1|620.3|623.1|620.3|0
1643063180000|2022-01-24 22:26:20|623.12|620.32|623.12|620.32|623.12|620.32|623.12|620.32|0
1643063220000|2022-01-24 22:27:00|623.1|620.3|623.1|620.3|623.1|620.3|623.1|620.3|0
1643063250000|2022-01-24 22:27:30|622.93|620.13|622.93|620.13|622.93|620.13|622.93|620.13|0
1643063260000|2022-01-24 22:27:40|622.76|619.96|622.76|619.96|622.76|619.96|622.76|619.96|0
1643063280000|2022-01-24 22:28:00|622.93|620.13|622.96|620.16|622.96|620.16|622.93|620.13|0
1643063310000|2022-01-24 22:28:30|623.25|620.45|623.25|620.45|623.25|620.45|623.25|620.45|0
1643063320000|2022-01-24 22:28:40|623.06|620.26|623.02|620.22|623.06|620.26|623.02|620.22|0
1643063350000|2022-01-24 22:29:10|623.12|620.32|623.12|620.32|623.12|620.32|623.12|620.32|0
1643063360000|2022-01-24 22:29:20|623.16|620.36|623.16|620.36|623.16|620.36|623.16|620.36|0
1643063370000|2022-01-24 22:29:30|623.19|620.39|623.19|620.39|623.19|620.39|623.19|620.39|0
1643063380000|2022-01-24 22:29:40|623.32|620.52|623.54|620.74|623.54|620.74|623.32|620.52|0
1643063400000|2022-01-24 22:30:00|623.45|620.65|623.45|620.65|623.45|620.65|623.45|620.65|0
1643063410000|2022-01-24 22:30:10|623.8|621|623.45|620.65|623.8|621|623.45|620.65|0
1643063430000|2022-01-24 22:30:30|623.42|620.62|623.42|620.62|623.42|620.62|623.42|620.62|0
1643063470000|2022-01-24 22:31:10|623.45|620.65|623.42|620.62|623.45|620.65|623.42|620.62|0
1643063490000|2022-01-24 22:31:30|623.44|620.64|623.44|620.64|623.44|620.64|623.44|620.64|0
1643063500000|2022-01-24 22:31:40|623.42|620.62|623.38|620.58|623.42|620.62|623.38|620.58|0
1643063520000|2022-01-24 22:32:00|623.42|620.62|623.61|620.81|623.61|620.81|623.42|620.62|0
1643063530000|2022-01-24 22:32:10|623.54|620.74|623.54|620.74|623.54|620.74|623.54|620.74|0
1643063540000|2022-01-24 22:32:20|623.68|620.88|623.68|620.88|623.68|620.88|623.68|620.88|0
1643063550000|2022-01-24 22:32:30|623.61|620.81|623.78|620.98|623.78|620.98|623.61|620.81|0
1643063590000|2022-01-24 22:33:10|623.74|620.94|623.78|620.98|623.78|620.98|623.74|620.94|0
1643063600000|2022-01-24 22:33:20|623.9|621.1|623.9|621.1|623.9|621.1|623.9|621.1|0
1643063610000|2022-01-24 22:33:30|623.84|621.04|623.84|621.04|623.84|621.04|623.84|621.04|0
1643063620000|2022-01-24 22:33:40|624.07|621.27|624.07|621.27|624.07|621.27|624.07|621.27|0
1643063630000|2022-01-24 22:33:50|624.36|621.56|624.36|621.56|624.36|621.56|624.36|621.56|0
1643063650000|2022-01-24 22:34:10|624.3|621.5|624.27|621.47|624.3|621.5|624.27|621.47|0
1643063660000|2022-01-24 22:34:20|624.33|621.53|624.33|621.53|624.33|621.53|624.33|621.53|0
1643063720000|2022-01-24 22:35:20|624.36|621.56|624.36|621.56|624.36|621.56|624.36|621.56|0
1643063730000|2022-01-24 22:35:30|624.33|621.53|624.33|621.53|624.33|621.53|624.33|621.53|0
1643063760000|2022-01-24 22:36:00|624.27|621.47|624.27|621.47|624.27|621.47|624.27|621.47|0
1643063880000|2022-01-24 22:38:00|624.39|621.59|624.27|621.47|624.39|621.59|624.27|621.47|0
1643063890000|2022-01-24 22:38:10|624.46|621.66|624.3|621.5|624.46|621.66|624.27|621.47|0
1643063910000|2022-01-24 22:38:30|624.23|621.43|624.23|621.43|624.23|621.43|624.23|621.43|0
1643063920000|2022-01-24 22:38:40|624.17|621.37|624.17|621.37|624.17|621.37|624.17|621.37|0
1643063930000|2022-01-24 22:38:50|624.23|621.43|624.2|621.4|624.23|621.43|624.2|621.4|0
1643063940000|2022-01-24 22:39:00|624.23|621.43|624.2|621.4|624.23|621.43|624.2|621.4|0
1643063970000|2022-01-24 22:39:30|624.3|621.5|624.3|621.5|624.3|621.5|624.3|621.5|0
1643063980000|2022-01-24 22:39:40|624.33|621.53|624.2|621.4|624.33|621.53|624.2|621.4|0
1643063990000|2022-01-24 22:39:50|624.33|621.53|624.27|621.47|624.43|621.63|624.27|621.47|0
1643064000000|2022-01-24 22:40:00|624.56|621.76|624.49|621.69|624.56|621.76|624.43|621.63|0
1643064030000|2022-01-24 22:40:30|624.63|621.83|624.79|621.99|624.79|621.99|624.63|621.83|0
1643064070000|2022-01-24 22:41:10|624.82|622.02|624.85|622.05|624.85|622.05|624.82|622.02|0
1643064080000|2022-01-24 22:41:20|624.65|621.85|624.65|621.85|624.65|621.85|624.65|621.85|0
1643064090000|2022-01-24 22:41:30|624.63|621.83|624.63|621.83|624.63|621.83|624.63|621.83|0
1643064100000|2022-01-24 22:41:40|624.85|622.05|624.85|622.05|624.85|622.05|624.85|622.05|0
1643064110000|2022-01-24 22:41:50|625.38|622.58|625.38|622.58|625.38|622.58|625.38|622.58|0
1643064120000|2022-01-24 22:42:00|625.83|623.03|625.83|623.03|625.83|623.03|625.83|623.03|0
1643064140000|2022-01-24 22:42:20|626.03|623.23|625.63|622.83|626.03|623.23|625.21|622.41|0
1643064150000|2022-01-24 22:42:30|625.54|622.74|625.38|622.58|625.54|622.74|625.38|622.58|0
1643064170000|2022-01-24 22:42:50|625.63|622.83|625.6|622.8|625.63|622.83|625.6|622.8|0
1643064180000|2022-01-24 22:43:00|625.63|622.83|625.63|622.83|625.63|622.83|625.63|622.83|0
1643064190000|2022-01-24 22:43:10|625.48|622.68|625.48|622.68|625.48|622.68|625.48|622.68|0
1643064200000|2022-01-24 22:43:20|625.6|622.8|625.6|622.8|625.6|622.8|625.6|622.8|0
1643064220000|2022-01-24 22:43:40|625.63|622.83|625.63|622.83|625.63|622.83|625.63|622.83|0
1643064230000|2022-01-24 22:43:50|625.83|623.03|625.83|623.03|625.83|623.03|625.83|623.03|0
1643064240000|2022-01-24 22:44:00|625.79|622.99|625.79|622.99|625.79|622.99|625.79|622.99|0
1643064250000|2022-01-24 22:44:10|625.63|622.83|626.13|623.33|626.13|623.33|625.63|622.83|0
1643064260000|2022-01-24 22:44:20|626.19|623.39|626.19|623.39|626.19|623.39|626.19|623.39|0
1643064280000|2022-01-24 22:44:40|626.29|623.49|626.29|623.49|626.29|623.49|626.29|623.49|0
1643064290000|2022-01-24 22:44:50|626.26|623.46|626.26|623.46|626.26|623.46|626.26|623.46|0
1643064300000|2022-01-24 22:45:00|626.16|623.36|626.16|623.36|626.16|623.36|626.16|623.36|0
1643064310000|2022-01-24 22:45:10|626.06|623.26|626.16|623.36|626.16|623.36|626.06|623.26|0
1643064320000|2022-01-24 22:45:20|626.26|623.46|625.86|623.06|626.26|623.46|625.86|623.06|0
1643064330000|2022-01-24 22:45:30|625.89|623.09|625.83|623.03|625.89|623.09|625.83|623.03|0
1643064340000|2022-01-24 22:45:40|625.69|622.89|625.83|623.03|625.83|623.03|625.69|622.89|0
1643064440000|2022-01-24 22:47:20|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1643064460000|2022-01-24 22:47:40|626.12|623.32|626.29|623.49|626.29|623.49|626.12|623.32|0
1643064470000|2022-01-24 22:47:50|626.16|623.36|626.16|623.36|626.16|623.36|626.16|623.36|0
1643064480000|2022-01-24 22:48:00|626.45|623.65|626.45|623.65|626.45|623.65|626.45|623.65|0
1643064500000|2022-01-24 22:48:20|626.55|623.75|626.55|623.75|626.55|623.75|626.55|623.75|0
1643064520000|2022-01-24 22:48:40|626.03|623.23|626.16|623.36|626.16|623.36|626.03|623.23|0
1643064530000|2022-01-24 22:48:50|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1643064550000|2022-01-24 22:49:10|626.12|623.32|626.09|623.29|626.12|623.32|626.09|623.29|0
1643064560000|2022-01-24 22:49:20|626.06|623.26|626.06|623.26|626.06|623.26|626.06|623.26|0
1643064590000|2022-01-24 22:49:50|625.99|623.19|625.99|623.19|625.99|623.19|625.99|623.19|0
1643064600000|2022-01-24 22:50:00|626.06|623.26|626.16|623.36|626.32|623.52|626.06|623.26|0
1643064620000|2022-01-24 22:50:20|626.12|623.32|626.12|623.32|626.12|623.32|626.12|623.32|0
1643064630000|2022-01-24 22:50:30|626.09|623.29|626.09|623.29|626.09|623.29|626.09|623.29|0
1643064690000|2022-01-24 22:51:30|624.98|622.18|624.89|622.09|624.98|622.18|624.89|622.09|0
1643064700000|2022-01-24 22:51:40|625.83|623.03|625.05|622.25|625.83|623.03|624.85|622.05|0
1643064710000|2022-01-24 22:51:50|625.08|622.28|625.08|622.28|625.08|622.28|625.08|622.28|0
1643064730000|2022-01-24 22:52:10|625.11|622.31|625.11|622.31|625.11|622.31|625.11|622.31|0
1643064750000|2022-01-24 22:52:30|625.08|622.28|625.08|622.28|625.08|622.28|625.08|622.28|0
1643064760000|2022-01-24 22:52:40|625.21|622.41|625.34|622.54|625.34|622.54|625.21|622.41|0
1643064770000|2022-01-24 22:52:50|625.48|622.68|625.02|622.22|625.48|622.68|625.02|622.22|0
1643064780000|2022-01-24 22:53:00|625.15|622.35|625.15|622.35|625.15|622.35|625.15|622.35|0
1643064790000|2022-01-24 22:53:10|625.05|622.25|625.21|622.41|625.21|622.41|625.05|622.25|0
1643064820000|2022-01-24 22:53:40|625.02|622.22|625.02|622.22|625.02|622.22|625.02|622.22|0
1643064840000|2022-01-24 22:54:00|624.95|622.15|624.95|622.15|624.95|622.15|624.95|622.15|0
1643064850000|2022-01-24 22:54:10|624.85|622.05|625.24|622.44|625.24|622.44|624.85|622.05|0
1643064860000|2022-01-24 22:54:20|625.41|622.61|625.5|622.7|625.5|622.7|625.41|622.61|0
1643064870000|2022-01-24 22:54:30|625.41|622.61|625.41|622.61|625.41|622.61|625.41|622.61|0
1643064880000|2022-01-24 22:54:40|625.34|622.54|624.98|622.18|625.34|622.54|624.98|622.18|0
1643064890000|2022-01-24 22:54:50|624.72|621.92|624.72|621.92|624.72|621.92|624.43|621.63|0
1643064920000|2022-01-24 22:55:20|624.75|621.95|624.75|621.95|624.75|621.95|624.75|621.95|0
1643064930000|2022-01-24 22:55:30|624.72|621.92|624.72|621.92|624.72|621.92|624.72|621.92|0
1643064940000|2022-01-24 22:55:40|624.69|621.89|624.69|621.89|624.69|621.89|624.69|621.89|0
1643064960000|2022-01-24 22:56:00|624.65|621.85|624.65|621.85|624.65|621.85|624.65|621.85|0
1643064980000|2022-01-24 22:56:20|624.62|621.82|624.53|621.73|624.62|621.82|624.53|621.73|0
1643065000000|2022-01-24 22:56:40|624.45|621.65|624.55|621.75|624.55|621.75|624.45|621.65|0
1643065020000|2022-01-24 22:57:00|624.59|621.79|624.55|621.75|624.59|621.79|624.55|621.75|0
1643065030000|2022-01-24 22:57:10|624.59|621.79|624.59|621.79|624.59|621.79|624.59|621.79|0
1643065040000|2022-01-24 22:57:20|624.55|621.75|624.55|621.75|624.55|621.75|624.55|621.75|0
1643065050000|2022-01-24 22:57:30|624.39|621.59|624.39|621.59|624.39|621.59|624.39|621.59|0
1643065060000|2022-01-24 22:57:40|624.27|621.47|624.27|621.47|624.27|621.47|624.27|621.47|0
1643065070000|2022-01-24 22:57:50|624.39|621.59|624.39|621.59|624.39|621.59|624.39|621.59|0
1643065080000|2022-01-24 22:58:00|624.33|621.53|624.33|621.53|624.33|621.53|624.19|621.39|0
1643065090000|2022-01-24 22:58:10|624.27|621.47|623.51|620.71|624.27|621.47|623.51|620.71|0
1643065100000|2022-01-24 22:58:20|623.48|620.68|623.83|621.03|623.83|621.03|623.24|620.44|0
1643065110000|2022-01-24 22:58:30|624|621.2|624.49|621.69|624.49|621.69|624|621.2|0
1643065140000|2022-01-24 22:59:00|624.56|621.76|624.56|621.76|624.56|621.76|624.56|621.76|0
1643065150000|2022-01-24 22:59:10|624.49|621.69|624.49|621.69|624.49|621.69|624.49|621.69|0
1643065170000|2022-01-24 22:59:30|624.56|621.76|624.69|621.89|624.69|621.89|624.56|621.76|0
1643065190000|2022-01-24 22:59:50|624.56|621.76|624.56|621.76|624.56|621.76|624.56|621.76|0
1643065200000|2022-01-24 23:00:00|626.41|623.61|626.63|623.83|626.63|623.83|625.74|622.94|0
1643065210000|2022-01-24 23:00:10|626.97|624.17|625.84|623.04|626.97|624.17|625.84|623.04|0
1643065220000|2022-01-24 23:00:20|626.97|624.17|627.19|624.39|627.31|624.51|626.97|624.17|0
1643065230000|2022-01-24 23:00:30|627.42|624.62|628.88|626.08|628.88|626.08|627.42|624.62|0
1643065240000|2022-01-24 23:00:40|628.76|625.96|627.98|625.18|628.76|625.96|627.98|625.18|0
1643065250000|2022-01-24 23:00:50|628.09|625.29|627.08|624.28|628.31|625.51|627.08|624.28|0
1643065260000|2022-01-24 23:01:00|626.86|624.06|626.41|623.61|626.86|624.06|626.19|623.39|0
1643065270000|2022-01-24 23:01:10|625.96|623.16|625.74|622.94|625.96|623.16|625.74|622.94|0
1643065280000|2022-01-24 23:01:20|626.41|623.61|625.51|622.71|626.41|623.61|625.51|622.71|0
1643065290000|2022-01-24 23:01:30|625.4|622.6|624.72|621.92|625.4|622.6|624.72|621.92|0
1643065300000|2022-01-24 23:01:40|624.27|621.47|624.95|622.15|624.95|622.15|624.27|621.47|0
1643065310000|2022-01-24 23:01:50|624.5|621.7|624.05|621.25|624.84|622.04|624.05|621.25|0
1643065320000|2022-01-24 23:02:00|624.5|621.7|624.39|621.59|624.5|621.7|624.27|621.47|0
1643065330000|2022-01-24 23:02:10|624.27|621.47|624.05|621.25|624.39|621.59|624.05|621.25|0
1643065340000|2022-01-24 23:02:20|624.17|621.37|623.82|621.02|624.27|621.47|623.82|621.02|0
1643065350000|2022-01-24 23:02:30|624.05|621.25|624.27|621.47|624.72|621.92|624.05|621.25|0
1643065360000|2022-01-24 23:02:40|624.5|621.7|624.5|621.7|624.61|621.81|624.5|621.7|0
1643065370000|2022-01-24 23:02:50|624.72|621.92|624.39|621.59|624.72|621.92|624.39|621.59|0
1643065380000|2022-01-24 23:03:00|624.27|621.47|624.39|621.59|624.39|621.59|624.27|621.47|0
1643065390000|2022-01-24 23:03:10|624.72|621.92|625.06|622.26|625.39|622.59|624.72|621.92|0
1643065400000|2022-01-24 23:03:20|624.95|622.15|625.17|622.37|625.39|622.59|624.95|622.15|0
1643065410000|2022-01-24 23:03:30|625.39|622.59|625.06|622.26|625.39|622.59|625.06|622.26|0
1643065420000|2022-01-24 23:03:40|624.95|622.15|625.39|622.59|625.39|622.59|624.95|622.15|0
1643065430000|2022-01-24 23:03:50|625.62|622.82|626.18|623.38|626.18|623.38|625.62|622.82|0
1643065440000|2022-01-24 23:04:00|626.29|623.49|626.52|623.72|626.52|623.72|626.29|623.49|0
1643065450000|2022-01-24 23:04:10|626.74|623.94|627.42|624.62|627.42|624.62|626.74|623.94|0
1643065460000|2022-01-24 23:04:20|627.64|624.84|627.64|624.84|628.09|625.29|627.64|624.84|0
1643065470000|2022-01-24 23:04:30|627.86|625.06|628.76|625.96|628.76|625.96|627.86|625.06|0
1643065480000|2022-01-24 23:04:40|628.99|626.19|628.88|626.08|628.99|626.19|628.88|626.08|0
1643065490000|2022-01-24 23:04:50|628.99|626.19|630.11|627.31|630.11|627.31|628.99|626.19|0
1643065500000|2022-01-24 23:05:00|629.66|626.86|628.99|626.19|629.78|626.98|628.99|626.19|0
1643065510000|2022-01-24 23:05:10|628.88|626.08|628.76|625.96|629.1|626.3|628.76|625.96|0
1643065520000|2022-01-24 23:05:20|628.99|626.19|628.21|625.41|628.99|626.19|628.21|625.41|0
1643065530000|2022-01-24 23:05:30|628.09|625.29|628.66|625.86|628.66|625.86|628.09|625.29|0
1643065540000|2022-01-24 23:05:40|628.76|625.96|628.54|625.74|628.99|626.19|628.54|625.74|0
1643065550000|2022-01-24 23:05:50|628.31|625.51|628.54|625.74|628.76|625.96|628.31|625.51|0
1643065560000|2022-01-24 23:06:00|628.31|625.51|628.09|625.29|628.31|625.51|628.09|625.29|0
1643065570000|2022-01-24 23:06:10|627.41|624.61|627.64|624.84|627.86|625.06|627.41|624.61|0
1643065580000|2022-01-24 23:06:20|627.41|624.61|627.76|624.96|627.76|624.96|627.41|624.61|0
1643065590000|2022-01-24 23:06:30|627.64|624.84|627.31|624.51|627.86|625.06|627.31|624.51|0
1643065600000|2022-01-24 23:06:40|627.19|624.39|626.74|623.94|627.19|624.39|626.74|623.94|0
1643065610000|2022-01-24 23:06:50|626.63|623.83|626.63|623.83|626.63|623.83|626.63|623.83|0
1643065620000|2022-01-24 23:07:00|626.52|623.72|626.29|623.49|626.52|623.72|626.29|623.49|0
1643065630000|2022-01-24 23:07:10|625.96|623.16|625.29|622.49|625.96|623.16|625.29|622.49|0
1643065640000|2022-01-24 23:07:20|625.17|622.37|625.17|622.37|625.39|622.59|625.17|622.37|0
1643065650000|2022-01-24 23:07:30|624.72|621.92|624.5|621.7|624.72|621.92|624.5|621.7|0
1643065660000|2022-01-24 23:07:40|624.05|621.25|624.27|621.47|624.27|621.47|624.05|621.25|0
1643065670000|2022-01-24 23:07:50|624.72|621.92|625.06|622.26|625.17|622.37|624.72|621.92|0
1643065680000|2022-01-24 23:08:00|624.95|622.15|625.39|622.59|625.39|622.59|624.95|622.15|0
1643065690000|2022-01-24 23:08:10|625.51|622.71|626.52|623.72|626.52|623.72|625.51|622.71|0
1643065700000|2022-01-24 23:08:20|626.74|623.94|628.09|625.29|628.09|625.29|626.74|623.94|0
1643065710000|2022-01-24 23:08:30|628.31|625.51|627.86|625.06|628.54|625.74|627.64|624.84|0
1643065720000|2022-01-24 23:08:40|628.09|625.29|627.86|625.06|628.21|625.41|627.86|625.06|0
1643065730000|2022-01-24 23:08:50|627.41|624.61|627.86|625.06|627.86|625.06|627.41|624.61|0
1643065740000|2022-01-24 23:09:00|628.54|625.74|628.09|625.29|628.54|625.74|628.09|625.29|0
1643065750000|2022-01-24 23:09:10|627.98|625.18|627.98|625.18|627.98|625.18|627.64|624.84|0
1643065760000|2022-01-24 23:09:20|627.64|624.84|627.53|624.73|627.64|624.84|627.53|624.73|0
1643065770000|2022-01-24 23:09:30|627.64|624.84|628.31|625.51|628.31|625.51|627.64|624.84|0
1643065780000|2022-01-24 23:09:40|629.1|626.3|628.99|626.19|629.21|626.41|628.99|626.19|0
1643065790000|2022-01-24 23:09:50|627.64|624.84|628.09|625.29|628.31|625.51|627.64|624.84|0
1643065800000|2022-01-24 23:10:00|627.31|624.51|626.96|624.16|627.31|624.51|626.86|624.06|0
1643065810000|2022-01-24 23:10:10|627.64|624.84|627.86|625.06|627.86|625.06|627.31|624.51|0
1643065820000|2022-01-24 23:10:20|627.64|624.84|627.41|624.61|627.64|624.84|627.19|624.39|0
1643065830000|2022-01-24 23:10:30|627.31|624.51|627.41|624.61|627.64|624.84|627.31|624.51|0
1643065840000|2022-01-24 23:10:40|626.63|623.83|626.74|623.94|626.74|623.94|626.52|623.72|0
1643065850000|2022-01-24 23:10:50|627.41|624.61|627.64|624.84|627.64|624.84|627.41|624.61|0
1643065860000|2022-01-24 23:11:00|628.2|625.4|628.09|625.29|628.54|625.74|628.09|625.29|0
1643065870000|2022-01-24 23:11:10|627.86|625.06|627.76|624.96|627.86|625.06|627.76|624.96|0
1643065880000|2022-01-24 23:11:20|626.86|624.06|626.96|624.16|626.96|624.16|626.86|624.06|0
1643065890000|2022-01-24 23:11:30|626.86|624.06|627.31|624.51|627.31|624.51|626.74|623.94|0
1643065900000|2022-01-24 23:11:40|627.53|624.73|627.64|624.84|627.64|624.84|627.53|624.73|0
1643065910000|2022-01-24 23:11:50|627.31|624.51|627.53|624.73|627.53|624.73|627.31|624.51|0
1643065920000|2022-01-24 23:12:00|627.41|624.61|627.41|624.61|627.41|624.61|627.41|624.61|0
1643065930000|2022-01-24 23:12:10|627.19|624.39|626.74|623.94|627.53|624.73|626.74|623.94|0
1643065940000|2022-01-24 23:12:20|626.63|623.83|626.07|623.27|626.63|623.83|626.07|623.27|0
1643065950000|2022-01-24 23:12:30|625.96|623.16|626.07|623.27|626.18|623.38|625.62|622.82|0
1643065960000|2022-01-24 23:12:40|625.96|623.16|625.29|622.49|625.96|623.16|625.29|622.49|0
1643065970000|2022-01-24 23:12:50|625.84|623.04|626.29|623.49|626.29|623.49|625.84|623.04|0
1643065980000|2022-01-24 23:13:00|626.07|623.27|625.96|623.16|626.18|623.38|625.96|623.16|0
1643065990000|2022-01-24 23:13:10|626.07|623.27|625.06|622.26|626.74|623.94|625.06|622.26|0
1643066000000|2022-01-24 23:13:20|624.94|622.14|624.94|622.14|625.17|622.37|624.94|622.14|0
1643066010000|2022-01-24 23:13:30|624.72|621.92|624.84|622.04|624.84|622.04|624.5|621.7|0
1643066020000|2022-01-24 23:13:40|624.5|621.7|624.94|622.14|624.94|622.14|624.5|621.7|0
1643066030000|2022-01-24 23:13:50|625.06|622.26|625.17|622.37|625.17|622.37|624.94|622.14|0
1643066040000|2022-01-24 23:14:00|624.94|622.14|624.5|621.7|624.94|622.14|624.5|621.7|0
1643066050000|2022-01-24 23:14:10|624.39|621.59|624.27|621.47|624.39|621.59|624.27|621.47|0
1643066060000|2022-01-24 23:14:20|624.05|621.25|623.6|620.8|624.05|621.25|623.6|620.8|0
1643066070000|2022-01-24 23:14:30|623.37|620.57|623.15|620.35|623.37|620.57|623.15|620.35|0
1643066080000|2022-01-24 23:14:40|623.82|621.02|623.37|620.57|623.82|621.02|622.93|620.13|0
1643066090000|2022-01-24 23:14:50|624.05|621.25|623.94|621.14|624.27|621.47|623.94|621.14|0
1643066100000|2022-01-24 23:15:00|624.05|621.25|624.05|621.25|624.5|621.7|623.6|620.8|0
1643066110000|2022-01-24 23:15:10|624.5|621.7|624.5|621.7|624.72|621.92|624.5|621.7|0
1643066120000|2022-01-24 23:15:20|625.39|622.59|622.93|620.13|625.51|622.71|622.93|620.13|0
1643066130000|2022-01-24 23:15:30|623.15|620.35|624.05|621.25|624.05|621.25|623.15|620.35|0
1643066140000|2022-01-24 23:15:40|624.94|622.14|623.82|621.02|624.94|622.14|623.82|621.02|0
1643066150000|2022-01-24 23:15:50|624.27|621.47|625.28|622.48|625.28|622.48|624.27|621.47|0
1643066160000|2022-01-24 23:16:00|624.94|622.14|625.39|622.59|625.39|622.59|624.94|622.14|0
1643066180000|2022-01-24 23:16:20|625.84|623.04|625.84|623.04|626.07|623.27|625.84|623.04|0
1643066190000|2022-01-24 23:16:30|626.29|623.49|626.29|623.49|626.29|623.49|625.96|623.16|0
1643066200000|2022-01-24 23:16:40|626.18|623.38|625.62|622.82|626.18|623.38|625.62|622.82|0
1643066210000|2022-01-24 23:16:50|625.17|622.37|625.28|622.48|625.28|622.48|625.17|622.37|0
1643066220000|2022-01-24 23:17:00|625.51|622.71|625.73|622.93|625.73|622.93|625.51|622.71|0
1643066230000|2022-01-24 23:17:10|625.84|623.04|624.94|622.14|625.84|623.04|624.94|622.14|0
1643066240000|2022-01-24 23:17:20|625.17|622.37|625.62|622.82|625.62|622.82|625.17|622.37|0
1643066250000|2022-01-24 23:17:30|625.39|622.59|626.51|623.71|626.51|623.71|625.39|622.59|0
1643066260000|2022-01-24 23:17:40|627.19|624.39|626.96|624.16|627.41|624.61|626.74|623.94|0
1643066270000|2022-01-24 23:17:50|627.41|624.61|627.19|624.39|627.64|624.84|627.19|624.39|0
1643066280000|2022-01-24 23:18:00|626.96|624.16|627.41|624.61|627.41|624.61|626.74|623.94|0
1643066290000|2022-01-24 23:18:10|626.96|624.16|626.86|624.06|626.96|624.16|626.86|624.06|0
1643066300000|2022-01-24 23:18:20|627.19|624.39|626.51|623.71|627.19|624.39|626.51|623.71|0
1643066310000|2022-01-24 23:18:30|626.74|623.94|626.74|623.94|626.74|623.94|626.51|623.71|0
1643066330000|2022-01-24 23:18:50|627.86|625.06|627.64|624.84|627.86|625.06|627.64|624.84|0
1643066340000|2022-01-24 23:19:00|628.09|625.29|628.09|625.29|628.09|625.29|628.09|625.29|0
1643066350000|2022-01-24 23:19:10|627.98|625.18|627.86|625.06|627.98|625.18|627.86|625.06|0
1643066360000|2022-01-24 23:19:20|627.3|624.5|626.96|624.16|627.3|624.5|626.96|624.16|0
1643066370000|2022-01-24 23:19:30|627.19|624.39|626.96|624.16|627.19|624.39|626.96|624.16|0
1643066380000|2022-01-24 23:19:40|627.86|625.06|628.54|625.74|628.54|625.74|627.86|625.06|0
1643066390000|2022-01-24 23:19:50|628.09|625.29|627.19|624.39|628.09|625.29|627.19|624.39|0
1643066400000|2022-01-24 23:20:00|627.3|624.5|627.3|624.5|627.3|624.5|627.3|624.5|0
1643066410000|2022-01-24 23:20:10|627.64|624.84|628.31|625.51|628.31|625.51|627.64|624.84|0
1643066420000|2022-01-24 23:20:20|628.2|625.4|627.86|625.06|628.2|625.4|627.86|625.06|0
1643066430000|2022-01-24 23:20:30|628.09|625.29|627.64|624.84|628.09|625.29|627.64|624.84|0
1643066440000|2022-01-24 23:20:40|628.09|625.29|628.31|625.51|628.31|625.51|628.09|625.29|0
1643066450000|2022-01-24 23:20:50|628.54|625.74|628.43|625.63|628.54|625.74|628.09|625.29|0
1643066460000|2022-01-24 23:21:00|628.31|625.51|627.64|624.84|628.31|625.51|627.64|624.84|0
1643066470000|2022-01-24 23:21:10|627.53|624.73|627.53|624.73|627.53|624.73|627.53|624.73|0
1643066480000|2022-01-24 23:21:20|627.41|624.61|627.19|624.39|627.41|624.61|627.19|624.39|0
1643066490000|2022-01-24 23:21:30|627.41|624.61|627.86|625.06|627.86|625.06|627.41|624.61|0
1643066500000|2022-01-24 23:21:40|627.98|625.18|628.31|625.51|628.31|625.51|627.98|625.18|0
1643066510000|2022-01-24 23:21:50|628.54|625.74|628.76|625.96|628.76|625.96|628.54|625.74|0
1643066520000|2022-01-24 23:22:00|628.54|625.74|628.31|625.51|628.54|625.74|628.31|625.51|0
1643066530000|2022-01-24 23:22:10|628.54|625.74|628.31|625.51|628.54|625.74|628.09|625.29|0
1643066540000|2022-01-24 23:22:20|628.54|625.74|629.43|626.63|629.43|626.63|628.54|625.74|0
1643066550000|2022-01-24 23:22:30|628.98|626.18|629.21|626.41|629.43|626.63|628.98|626.18|0
1643066560000|2022-01-24 23:22:40|628.98|626.18|629.66|626.86|629.66|626.86|628.98|626.18|0
1643066570000|2022-01-24 23:22:50|629.88|627.08|630.11|627.31|630.78|627.98|629.66|626.86|0
1643066580000|2022-01-24 23:23:00|629.88|627.08|629.88|627.08|629.88|627.08|629.88|627.08|0
1643066590000|2022-01-24 23:23:10|629.66|626.86|630.11|627.31|630.11|627.31|629.43|626.63|0
1643066600000|2022-01-24 23:23:20|629.88|627.08|629.66|626.86|629.88|627.08|629.66|626.86|0
1643066610000|2022-01-24 23:23:30|630.11|627.31|630.56|627.76|630.56|627.76|630.11|627.31|0
1643066620000|2022-01-24 23:23:40|630.78|627.98|630.78|627.98|630.78|627.98|630.78|627.98|0
1643066630000|2022-01-24 23:23:50|631.01|628.21|630.78|627.98|631.01|628.21|630.78|627.98|0
1643066640000|2022-01-24 23:24:00|630.56|627.76|630.56|627.76|630.56|627.76|630.23|627.43|0
1643066650000|2022-01-24 23:24:10|630.78|627.98|631.23|628.43|631.23|628.43|630.78|627.98|0
1643066660000|2022-01-24 23:24:20|631.46|628.66|631.23|628.43|631.46|628.66|631.13|628.33|0
1643066670000|2022-01-24 23:24:30|631.01|628.21|631.46|628.66|631.46|628.66|630.78|627.98|0
1643066680000|2022-01-24 23:24:40|631.68|628.88|631.58|628.78|631.91|629.11|631.58|628.78|0
1643066690000|2022-01-24 23:24:50|631.68|628.88|631.23|628.43|631.68|628.88|631.23|628.43|0
1643066700000|2022-01-24 23:25:00|630.78|627.98|630.56|627.76|630.78|627.98|630.56|627.76|0
1643066710000|2022-01-24 23:25:10|631.01|628.21|631.58|628.78|631.58|628.78|631.01|628.21|0
1643066720000|2022-01-24 23:25:20|631.91|629.11|632.03|629.23|632.81|630.01|631.91|629.11|0
1643066730000|2022-01-24 23:25:30|632.36|629.56|633.94|631.14|633.94|631.14|632.36|629.56|0
1643066740000|2022-01-24 23:25:40|633.71|630.91|633.49|630.69|633.71|630.91|633.49|630.69|0
1643066750000|2022-01-24 23:25:50|633.26|630.46|632.81|630.01|633.26|630.46|632.81|630.01|0
1643066760000|2022-01-24 23:26:00|632.58|629.78|632.93|630.13|632.93|630.13|632.58|629.78|0
1643066770000|2022-01-24 23:26:10|632.81|630.01|632.58|629.78|632.81|630.01|632.58|629.78|0
1643066780000|2022-01-24 23:26:20|633.03|630.23|633.03|630.23|633.03|630.23|633.03|630.23|0
1643066790000|2022-01-24 23:26:30|632.81|630.01|632.58|629.78|632.81|630.01|632.58|629.78|0
1643066800000|2022-01-24 23:26:40|632.93|630.13|632.81|630.01|632.93|630.13|632.81|630.01|0
1643066810000|2022-01-24 23:26:50|632.58|629.78|632.7|629.9|632.81|630.01|632.58|629.78|0
1643066820000|2022-01-24 23:27:00|632.36|629.56|632.58|629.78|632.58|629.78|632.36|629.56|0
1643066830000|2022-01-24 23:27:10|632.7|629.9|632.58|629.78|632.7|629.9|632.36|629.56|0
1643066840000|2022-01-24 23:27:20|633.03|630.23|633.03|630.23|633.03|630.23|633.03|630.23|0
1643066850000|2022-01-24 23:27:30|633.26|630.46|633.48|630.68|633.71|630.91|633.26|630.46|0
1643066860000|2022-01-24 23:27:40|633.6|630.8|633.94|631.14|633.94|631.14|633.48|630.68|0
1643066870000|2022-01-24 23:27:50|633.71|630.91|633.94|631.14|633.94|631.14|633.71|630.91|0
1643066880000|2022-01-24 23:28:00|634.16|631.36|634.28|631.48|634.28|631.48|634.16|631.36|0
1643066890000|2022-01-24 23:28:10|634.16|631.36|634.16|631.36|634.16|631.36|633.94|631.14|0
1643066900000|2022-01-24 23:28:20|633.94|631.14|634.05|631.25|634.16|631.36|633.94|631.14|0
1643066910000|2022-01-24 23:28:30|634.28|631.48|634.16|631.36|634.39|631.59|634.16|631.36|0
1643066920000|2022-01-24 23:28:40|634.39|631.59|633.94|631.14|634.39|631.59|633.94|631.14|0
1643066930000|2022-01-24 23:28:50|634.16|631.36|634.16|631.36|634.16|631.36|634.05|631.25|0
1643066940000|2022-01-24 23:29:00|633.94|631.14|634.61|631.81|634.61|631.81|633.94|631.14|0
1643066950000|2022-01-24 23:29:10|634.5|631.7|634.39|631.59|634.5|631.7|634.28|631.48|0
1643066960000|2022-01-24 23:29:20|635.06|632.26|635.06|632.26|635.51|632.71|635.06|632.26|0
1643066970000|2022-01-24 23:29:30|635.29|632.49|635.29|632.49|635.29|632.49|635.18|632.38|0
1643066980000|2022-01-24 23:29:40|635.51|632.71|636.42|633.62|636.42|633.62|635.51|632.71|0
1643066990000|2022-01-24 23:29:50|636.31|633.51|637.09|634.29|637.09|634.29|636.31|633.51|0
1643067000000|2022-01-24 23:30:00|636.64|633.84|637.09|634.29|637.09|634.29|636.64|633.84|0
1643067010000|2022-01-24 23:30:10|637.32|634.52|638.45|635.65|638.45|635.65|637.32|634.52|0
1643067020000|2022-01-24 23:30:20|638.22|635.42|638|635.2|638.67|635.87|638|635.2|0
1643067030000|2022-01-24 23:30:30|638.45|635.65|638.67|635.87|638.67|635.87|637.66|634.86|0
1643067040000|2022-01-24 23:30:40|638.45|635.65|636.64|633.84|638.45|635.65|636.64|633.84|0
1643067050000|2022-01-24 23:30:50|636.87|634.07|636.42|633.62|636.87|634.07|636.42|633.62|0
1643067060000|2022-01-24 23:31:00|636.87|634.07|637.54|634.74|637.54|634.74|636.87|634.07|0
1643067070000|2022-01-24 23:31:10|637.32|634.52|637.09|634.29|637.32|634.52|636.64|633.84|0
1643067080000|2022-01-24 23:31:20|637.54|634.74|638.67|635.87|638.67|635.87|637.54|634.74|0
1643067090000|2022-01-24 23:31:30|638.45|635.65|640.26|637.46|640.26|637.46|638.45|635.65|0
1643067100000|2022-01-24 23:31:40|640.48|637.68|640.82|638.02|640.82|638.02|640.48|637.68|0
1643067110000|2022-01-24 23:31:50|642.74|639.94|642.97|640.17|642.97|640.17|642.29|639.49|0
1643067120000|2022-01-24 23:32:00|643.09|640.29|642.18|639.38|643.42|640.62|642.18|639.38|0
1643067130000|2022-01-24 23:32:10|642.41|639.61|641.5|638.7|642.41|639.61|641.5|638.7|0
1643067140000|2022-01-24 23:32:20|641.73|638.93|642.29|639.49|642.52|639.72|641.73|638.93|0
1643067150000|2022-01-24 23:32:30|641.84|639.04|642.29|639.49|642.29|639.49|641.28|638.48|0
1643067160000|2022-01-24 23:32:40|641.96|639.16|641.73|638.93|641.96|639.16|641.73|638.93|0
1643067170000|2022-01-24 23:32:50|641.61|638.81|640.82|638.02|641.61|638.81|640.82|638.02|0
1643067180000|2022-01-24 23:33:00|640.48|637.68|640.25|637.45|640.93|638.13|640.25|637.45|0
1643067190000|2022-01-24 23:33:10|640.48|637.68|639.8|637|640.48|637.68|639.8|637|0
1643067200000|2022-01-24 23:33:20|639.58|636.78|639.35|636.55|639.58|636.78|639.35|636.55|0
1643067210000|2022-01-24 23:33:30|639.02|636.22|638.9|636.1|639.12|636.32|638.9|636.1|0
1643067220000|2022-01-24 23:33:40|638.45|635.65|637.32|634.52|638.45|635.65|637.32|634.52|0
1643067230000|2022-01-24 23:33:50|637.54|634.74|637.66|634.86|637.77|634.97|637.32|634.52|0
1643067240000|2022-01-24 23:34:00|637.54|634.74|638.34|635.54|638.34|635.54|637.54|634.74|0
1643067250000|2022-01-24 23:34:10|638.45|635.65|638.45|635.65|638.45|635.65|637.77|634.97|0
1643067260000|2022-01-24 23:34:20|638.34|635.54|639.35|636.55|639.35|636.55|638.34|635.54|0
1643067270000|2022-01-24 23:34:30|639.24|636.44|639.8|637|639.8|637|639.12|636.32|0
1643067280000|2022-01-24 23:34:40|639.69|636.89|639.92|637.12|639.92|637.12|639.58|636.78|0
1643067290000|2022-01-24 23:34:50|640.03|637.23|640.03|637.23|640.25|637.45|640.03|637.23|0
1643067300000|2022-01-24 23:35:00|640.25|637.45|639.69|636.89|640.25|637.45|639.69|636.89|0
1643067310000|2022-01-24 23:35:10|639.58|636.78|638.34|635.54|639.58|636.78|638.34|635.54|0
1643067320000|2022-01-24 23:35:20|638.67|635.87|638.67|635.87|638.67|635.87|638.45|635.65|0
1643067330000|2022-01-24 23:35:30|638.45|635.65|639.12|636.32|639.12|636.32|638.45|635.65|0
1643067340000|2022-01-24 23:35:40|639.35|636.55|639.69|636.89|640.25|637.45|639.35|636.55|0
1643067350000|2022-01-24 23:35:50|639.47|636.67|639.35|636.55|639.58|636.78|639.35|636.55|0
1643067360000|2022-01-24 23:36:00|639.12|636.32|639.12|636.32|639.47|636.67|639.12|636.32|0
1643067370000|2022-01-24 23:36:10|639.35|636.55|639.02|636.22|639.35|636.55|638.67|635.87|0
1643067380000|2022-01-24 23:36:20|638.79|635.99|639.12|636.32|639.12|636.32|638.79|635.99|0
1643067390000|2022-01-24 23:36:30|639.35|636.55|639.12|636.32|639.35|636.55|639.12|636.32|0
1643067410000|2022-01-24 23:36:50|639.35|636.55|637.77|634.97|639.58|636.78|637.77|634.97|0
1643067420000|2022-01-24 23:37:00|637.09|634.29|635.06|632.26|637.09|634.29|635.06|632.26|0
1643067430000|2022-01-24 23:37:10|635.85|633.05|636.19|633.39|636.19|633.39|635.85|633.05|0
1643067440000|2022-01-24 23:37:20|635.74|632.94|635.29|632.49|635.74|632.94|635.29|632.49|0
1643067450000|2022-01-24 23:37:30|635.06|632.26|635.63|632.83|635.63|632.83|635.06|632.26|0
1643067460000|2022-01-24 23:37:40|635.74|632.94|636.31|633.51|636.41|633.61|635.74|632.94|0
1643067470000|2022-01-24 23:37:50|636.08|633.28|635.96|633.16|636.31|633.51|635.96|633.16|0
1643067480000|2022-01-24 23:38:00|636.19|633.39|636.41|633.61|636.53|633.73|636.19|633.39|0
1643067490000|2022-01-24 23:38:10|636.64|633.84|636.76|633.96|636.76|633.96|636.64|633.84|0
1643067500000|2022-01-24 23:38:20|636.87|634.07|637.21|634.41|637.21|634.41|636.76|633.96|0
1643067510000|2022-01-24 23:38:30|637.32|634.52|637.21|634.41|637.32|634.52|637.09|634.29|0
1643067520000|2022-01-24 23:38:40|637.32|634.52|636.64|633.84|637.32|634.52|636.64|633.84|0
1643067530000|2022-01-24 23:38:50|636.19|633.39|636.19|633.39|636.19|633.39|636.08|633.28|0
1643067540000|2022-01-24 23:39:00|636.31|633.51|635.85|633.05|636.31|633.51|635.74|632.94|0
1643067550000|2022-01-24 23:39:10|635.74|632.94|635.51|632.71|635.74|632.94|635.51|632.71|0
1643067560000|2022-01-24 23:39:20|635.74|632.94|635.51|632.71|635.74|632.94|635.51|632.71|0
1643067570000|2022-01-24 23:39:30|635.29|632.49|635.51|632.71|635.74|632.94|635.29|632.49|0
1643067580000|2022-01-24 23:39:40|635.63|632.83|635.74|632.94|635.74|632.94|635.51|632.71|0
1643067590000|2022-01-24 23:39:50|635.63|632.83|635.85|633.05|636.08|633.28|635.63|632.83|0
1643067600000|2022-01-24 23:40:00|635.74|632.94|635.51|632.71|635.96|633.16|635.51|632.71|0
1643067610000|2022-01-24 23:40:10|635.63|632.83|635.63|632.83|635.85|633.05|635.29|632.49|0
1643067620000|2022-01-24 23:40:20|635.29|632.49|635.29|632.49|635.63|632.83|635.29|632.49|0
1643067630000|2022-01-24 23:40:30|635.51|632.71|635.29|632.49|635.51|632.71|635.29|632.49|0
1643067640000|2022-01-24 23:40:40|635.06|632.26|635.06|632.26|635.18|632.38|635.06|632.26|0
1643067650000|2022-01-24 23:40:50|634.61|631.81|633.93|631.13|634.61|631.81|633.93|631.13|0
1643067660000|2022-01-24 23:41:00|634.28|631.48|633.83|631.03|634.28|631.48|633.83|631.03|0
1643067670000|2022-01-24 23:41:10|634.16|631.36|633.71|630.91|634.16|631.36|633.71|630.91|0
1643067680000|2022-01-24 23:41:20|633.48|630.68|632.81|630.01|633.71|630.91|632.81|630.01|0
1643067690000|2022-01-24 23:41:30|633.03|630.23|632.7|629.9|633.03|630.23|632.7|629.9|0
1643067700000|2022-01-24 23:41:40|632.58|629.78|632.7|629.9|632.7|629.9|632.02|629.22|0
1643067710000|2022-01-24 23:41:50|632.47|629.67|633.26|630.46|633.26|630.46|632.47|629.67|0
1643067720000|2022-01-24 23:42:00|632.81|630.01|633.48|630.68|633.48|630.68|632.81|630.01|0
1643067730000|2022-01-24 23:42:10|633.15|630.35|633.26|630.46|633.26|630.46|633.03|630.23|0
1643067740000|2022-01-24 23:42:20|633.48|630.68|633.48|630.68|633.48|630.68|633.37|630.57|0
1643067750000|2022-01-24 23:42:30|633.82|631.02|633.93|631.13|633.93|631.13|633.71|630.91|0
1643067760000|2022-01-24 23:42:40|633.71|630.91|633.93|631.13|633.93|631.13|633.71|630.91|0
1643067770000|2022-01-24 23:42:50|634.16|631.36|634.83|632.03|634.83|632.03|634.05|631.25|0
1643067780000|2022-01-24 23:43:00|634.73|631.93|634.61|631.81|634.73|631.93|634.5|631.7|0
1643067790000|2022-01-24 23:43:10|634.38|631.58|634.16|631.36|634.38|631.58|634.16|631.36|0
1643067800000|2022-01-24 23:43:20|634.28|631.48|633.71|630.91|634.38|631.58|633.48|630.68|0
1643067810000|2022-01-24 23:43:30|633.93|631.13|633.71|630.91|633.93|631.13|633.71|630.91|0
1643067820000|2022-01-24 23:43:40|632.81|630.01|632.7|629.9|632.81|630.01|632.58|629.78|0
1643067830000|2022-01-24 23:43:50|632.58|629.78|632.36|629.56|632.58|629.78|632.13|629.33|0
1643067840000|2022-01-24 23:44:00|632.47|629.67|633.26|630.46|633.48|630.68|632.47|629.67|0
1643067850000|2022-01-24 23:44:10|633.37|630.57|633.03|630.23|633.37|630.57|633.03|630.23|0
1643067860000|2022-01-24 23:44:20|632.7|629.9|633.03|630.23|633.03|630.23|632.7|629.9|0
1643067870000|2022-01-24 23:44:30|632.36|629.56|632.47|629.67|632.47|629.67|632.25|629.45|0
1643067880000|2022-01-24 23:44:40|632.36|629.56|632.36|629.56|632.36|629.56|632.25|629.45|0
1643067890000|2022-01-24 23:44:50|632.25|629.45|632.36|629.56|632.36|629.56|632.13|629.33|0
1643067900000|2022-01-24 23:45:00|632.25|629.45|632.58|629.78|633.03|630.23|632.25|629.45|0
1643067910000|2022-01-24 23:45:10|632.47|629.67|632.36|629.56|632.47|629.67|632.36|629.56|0
1643067920000|2022-01-24 23:45:20|632.47|629.67|631.23|628.43|632.47|629.67|631.23|628.43|0
1643067930000|2022-01-24 23:45:30|631.35|628.55|630.78|627.98|631.35|628.55|630.78|627.98|0
1643067940000|2022-01-24 23:45:40|630.67|627.87|631.23|628.43|631.23|628.43|630.67|627.87|0
1643067950000|2022-01-24 23:45:50|631|628.2|631.68|628.88|631.68|628.88|631|628.2|0
1643067960000|2022-01-24 23:46:00|630.78|627.98|630.55|627.75|630.78|627.98|630.55|627.75|0
1643067970000|2022-01-24 23:46:10|630.9|628.1|630.33|627.53|630.9|628.1|630.33|627.53|0
1643067980000|2022-01-24 23:46:20|630.45|627.65|630.33|627.53|630.78|627.98|630.33|627.53|0
1643067990000|2022-01-24 23:46:30|630.67|627.87|630.33|627.53|630.67|627.87|630.33|627.53|0
1643068000000|2022-01-24 23:46:40|630.55|627.75|630.78|627.98|630.78|627.98|630.55|627.75|0
1643068010000|2022-01-24 23:46:50|631|628.2|631.9|629.1|631.9|629.1|631|628.2|0
1643068020000|2022-01-24 23:47:00|631.57|628.77|631.23|628.43|631.68|628.88|631.23|628.43|0
1643068030000|2022-01-24 23:47:10|631.35|628.55|631.45|628.65|631.45|628.65|631.23|628.43|0
1643068040000|2022-01-24 23:47:20|631.23|628.43|631.57|628.77|631.57|628.77|631.12|628.32|0
1643068050000|2022-01-24 23:47:30|631.9|629.1|631.23|628.43|631.9|629.1|631.23|628.43|0
1643068060000|2022-01-24 23:47:40|630.78|627.98|631.12|628.32|631.12|628.32|630.78|627.98|0
1643068070000|2022-01-24 23:47:50|631|628.2|631.23|628.43|631.23|628.43|630.78|627.98|0
1643068080000|2022-01-24 23:48:00|631.35|628.55|631.45|628.65|631.57|628.77|631.35|628.55|0
1643068090000|2022-01-24 23:48:10|631.68|628.88|631.23|628.43|631.68|628.88|631.23|628.43|0
1643068100000|2022-01-24 23:48:20|631.35|628.55|631.68|628.88|631.68|628.88|631.23|628.43|0
1643068110000|2022-01-24 23:48:30|631.9|629.1|631.9|629.1|631.9|629.1|631.9|629.1|0
1643068120000|2022-01-24 23:48:40|632.13|629.33|631.9|629.1|632.13|629.33|631.8|629|0
1643068130000|2022-01-24 23:48:50|631.68|628.88|631.8|629|631.8|629|631.68|628.88|0
1643068140000|2022-01-24 23:49:00|631.68|628.88|632.47|629.67|632.47|629.67|631.68|628.88|0
1643068150000|2022-01-24 23:49:10|632.35|629.55|631.9|629.1|632.58|629.78|631.9|629.1|0
1643068160000|2022-01-24 23:49:20|631.45|628.65|631|628.2|631.45|628.65|631|628.2|0
1643068170000|2022-01-24 23:49:30|630.9|628.1|631.23|628.43|631.23|628.43|630.9|628.1|0
1643068180000|2022-01-24 23:49:40|631.57|628.77|631.23|628.43|631.57|628.77|631.12|628.32|0
1643068190000|2022-01-24 23:49:50|631.45|628.65|632.02|629.22|632.02|629.22|631.45|628.65|0
1643068200000|2022-01-24 23:50:00|632.25|629.45|631.45|628.65|632.25|629.45|631.45|628.65|0
1643068210000|2022-01-24 23:50:10|631.68|628.88|631.57|628.77|631.68|628.88|631.57|628.77|0
1643068220000|2022-01-24 23:50:20|631|628.2|631.23|628.43|631.35|628.55|631|628.2|0
1643068230000|2022-01-24 23:50:30|631.12|628.32|630.78|627.98|631.12|628.32|630.78|627.98|0
1643068240000|2022-01-24 23:50:40|631|628.2|631.57|628.77|631.57|628.77|631|628.2|0
1643068250000|2022-01-24 23:50:50|631.9|629.1|632.13|629.33|632.13|629.33|631.9|629.1|0
1643068260000|2022-01-24 23:51:00|632.35|629.55|632.8|630|632.8|630|632.35|629.55|0
1643068270000|2022-01-24 23:51:10|632.47|629.67|632.58|629.78|632.58|629.78|632.47|629.67|0
1643068280000|2022-01-24 23:51:20|632.35|629.55|632.35|629.55|632.35|629.55|632.13|629.33|0
1643068290000|2022-01-24 23:51:30|632.13|629.33|632.13|629.33|632.13|629.33|632.13|629.33|0
1643068300000|2022-01-24 23:51:40|631.9|629.1|631.45|628.65|631.9|629.1|631.45|628.65|0
1643068310000|2022-01-24 23:51:50|631.68|628.88|631.68|628.88|631.68|628.88|631.68|628.88|0
1643068320000|2022-01-24 23:52:00|631.8|629|632.13|629.33|632.13|629.33|631.8|629|0
1643068330000|2022-01-24 23:52:10|632.58|629.78|632.7|629.9|632.8|630|632.58|629.78|0
1643068340000|2022-01-24 23:52:20|632.8|630|632.8|630|632.8|630|632.8|630|0
1643068350000|2022-01-24 23:52:30|633.03|630.23|633.71|630.91|633.71|630.91|633.03|630.23|0
1643068360000|2022-01-24 23:52:40|633.48|630.68|633.71|630.91|633.71|630.91|633.48|630.68|0
1643068370000|2022-01-24 23:52:50|633.93|631.13|633.93|631.13|634.27|631.47|633.93|631.13|0
1643068380000|2022-01-24 23:53:00|634.16|631.36|634.27|631.47|634.38|631.58|634.16|631.36|0
1643068390000|2022-01-24 23:53:10|634.16|631.36|633.26|630.46|634.16|631.36|633.26|630.46|0
1643068400000|2022-01-24 23:53:20|633.48|630.68|632.92|630.12|633.48|630.68|632.92|630.12|0
1643068410000|2022-01-24 23:53:30|633.03|630.23|632.8|630|633.03|630.23|632.8|630|0
1643068420000|2022-01-24 23:53:40|632.92|630.12|632.35|629.55|632.92|630.12|632.35|629.55|0
1643068430000|2022-01-24 23:53:50|632.58|629.78|632.35|629.55|632.58|629.78|632.35|629.55|0
1643068440000|2022-01-24 23:54:00|632.13|629.33|631.68|628.88|632.25|629.45|631.68|628.88|0
1643068450000|2022-01-24 23:54:10|630.9|628.1|629.2|626.4|630.9|628.1|629.2|626.4|0
1643068460000|2022-01-24 23:54:20|628.42|625.62|627.97|625.17|628.42|625.62|627.97|625.17|0
1643068470000|2022-01-24 23:54:30|627.63|624.83|628.87|626.07|628.98|626.18|627.63|624.83|0
1643068480000|2022-01-24 23:54:40|628.98|626.18|628.87|626.07|628.98|626.18|628.75|625.95|0
1643068490000|2022-01-24 23:54:50|629.1|626.3|629.2|626.4|629.2|626.4|628.98|626.18|0
1643068500000|2022-01-24 23:55:00|629.1|626.3|628.75|625.95|629.2|626.4|628.75|625.95|0
1643068510000|2022-01-24 23:55:10|629.2|626.4|629.55|626.75|629.55|626.75|629.2|626.4|0
1643068520000|2022-01-24 23:55:20|629.77|626.97|629.77|626.97|629.88|627.08|629.77|626.97|0
1643068530000|2022-01-24 23:55:30|629.65|626.85|629.88|627.08|629.88|627.08|629.43|626.63|0
1643068540000|2022-01-24 23:55:40|630.1|627.3|630.67|627.87|630.67|627.87|630.1|627.3|0
1643068550000|2022-01-24 23:55:50|630.55|627.75|630.89|628.09|631|628.2|630.55|627.75|0
1643068560000|2022-01-24 23:56:00|631.23|628.43|631|628.2|631.23|628.43|630.89|628.09|0
1643068570000|2022-01-24 23:56:10|630.78|627.98|630.33|627.53|630.78|627.98|630.22|627.42|0
1643068580000|2022-01-24 23:56:20|630.78|627.98|630.78|627.98|630.89|628.09|630.55|627.75|0
1643068590000|2022-01-24 23:56:30|630.67|627.87|630.33|627.53|630.67|627.87|630.33|627.53|0
1643068600000|2022-01-24 23:56:40|630.67|627.87|630.22|627.42|630.78|627.98|630.22|627.42|0
1643068610000|2022-01-24 23:56:50|630.33|627.53|630.33|627.53|630.33|627.53|630.22|627.42|0
1643068620000|2022-01-24 23:57:00|630.22|627.42|629.99|627.19|630.22|627.42|629.88|627.08|0
1643068630000|2022-01-24 23:57:10|630.1|627.3|629.88|627.08|630.1|627.3|629.88|627.08|0
1643068640000|2022-01-24 23:57:20|629.1|626.3|629.32|626.52|629.43|626.63|629.1|626.3|0
1643068650000|2022-01-24 23:57:30|628.98|626.18|628.75|625.95|629.2|626.4|628.53|625.73|0
1643068660000|2022-01-24 23:57:40|628.3|625.5|627.85|625.05|628.3|625.5|627.85|625.05|0
1643068670000|2022-01-24 23:57:50|628.08|625.28|627.85|625.05|628.08|625.28|627.52|624.72|0
1643068680000|2022-01-24 23:58:00|627.41|624.61|627.52|624.72|627.52|624.72|626.96|624.16|0
1643068690000|2022-01-24 23:58:10|627.85|625.05|627.52|624.72|627.85|625.05|627.52|624.72|0
1643068700000|2022-01-24 23:58:20|627.41|624.61|627.41|624.61|627.63|624.83|627.41|624.61|0
1643068710000|2022-01-24 23:58:30|627.18|624.38|627.18|624.38|627.18|624.38|626.96|624.16|0
1643068720000|2022-01-24 23:58:40|626.96|624.16|626.96|624.16|626.96|624.16|626.85|624.05|0
1643068730000|2022-01-24 23:58:50|626.51|623.71|626.73|623.93|626.96|624.16|626.51|623.71|0
1643068740000|2022-01-24 23:59:00|626.62|623.82|627.63|624.83|627.85|625.05|626.62|623.82|0
1643068750000|2022-01-24 23:59:10|627.75|624.95|626.73|623.93|627.75|624.95|626.73|623.93|0
1643068760000|2022-01-24 23:59:20|627.18|624.38|626.73|623.93|627.18|624.38|626.73|623.93|0
1643068770000|2022-01-24 23:59:30|626.51|623.71|626.96|624.16|627.07|624.27|626.51|623.71|0
1643068780000|2022-01-24 23:59:40|626.73|623.93|626.62|623.82|626.73|623.93|626.62|623.82|0
1643068790000|2022-01-24 23:59:50|626.73|623.93|627.07|624.27|627.07|624.27|626.73|623.93|0
1643068800000|2022-01-25 00:00:00|626.73|623.93|626.06|623.26|626.73|623.93|626.06|623.26|0
1643068810000|2022-01-25 00:00:10|626.28|623.48|625.95|623.15|626.51|623.71|625.95|623.15|0
1643068820000|2022-01-25 00:00:20|626.28|623.48|626.06|623.26|626.28|623.48|625.95|623.15|0
1643068830000|2022-01-25 00:00:30|626.28|623.48|625.73|622.93|626.28|623.48|625.73|622.93|0
1643068840000|2022-01-25 00:00:40|625.16|622.36|624.83|622.03|625.16|622.36|624.71|621.91|0
1643068850000|2022-01-25 00:00:50|624.94|622.14|626.17|623.37|626.28|623.48|624.94|622.14|0
1643068860000|2022-01-25 00:01:00|626.06|623.26|625.38|622.58|626.06|623.26|625.38|622.58|0
1643068870000|2022-01-25 00:01:10|626.06|623.26|625.73|622.93|626.06|623.26|625.73|622.93|0
1643068880000|2022-01-25 00:01:20|625.83|623.03|625.95|623.15|625.95|623.15|625.83|623.03|0
1643068890000|2022-01-25 00:01:30|626.73|623.93|627.07|624.27|627.4|624.6|626.73|623.93|0
1643068900000|2022-01-25 00:01:40|627.18|624.38|627.85|625.05|628.08|625.28|627.18|624.38|0
1643068910000|2022-01-25 00:01:50|627.75|624.95|627.97|625.17|627.97|625.17|627.63|624.83|0
1643068920000|2022-01-25 00:02:00|628.75|625.95|628.53|625.73|629.2|626.4|628.53|625.73|0
1643068930000|2022-01-25 00:02:10|628.75|625.95|628.75|625.95|628.98|626.18|628.75|625.95|0
1643068940000|2022-01-25 00:02:20|628.53|625.73|629.2|626.4|629.43|626.63|628.53|625.73|0
1643068950000|2022-01-25 00:02:30|629.65|626.85|629.88|627.08|630.1|627.3|629.43|626.63|0
1643068960000|2022-01-25 00:02:40|629.99|627.19|630.33|627.53|630.33|627.53|629.99|627.19|0
1643068970000|2022-01-25 00:02:50|630.78|627.98|630.67|627.87|630.78|627.98|629.99|627.19|0
1643068980000|2022-01-25 00:03:00|630.78|627.98|630.1|627.3|630.78|627.98|630.1|627.3|0
1643068990000|2022-01-25 00:03:10|629.88|627.08|631.45|628.65|631.45|628.65|629.88|627.08|0
1643069000000|2022-01-25 00:03:20|631.68|628.88|631.45|628.65|631.68|628.88|631.45|628.65|0
1643069010000|2022-01-25 00:03:30|631.68|628.88|632.58|629.78|632.58|629.78|631.68|628.88|0
1643069020000|2022-01-25 00:03:40|633.03|630.23|632.58|629.78|633.03|630.23|632.35|629.55|0
1643069030000|2022-01-25 00:03:50|633.03|630.23|633.03|630.23|633.25|630.45|632.8|630|0
1643069040000|2022-01-25 00:04:00|632.8|630|633.25|630.45|633.25|630.45|632.8|630|0
1643069050000|2022-01-25 00:04:10|633.03|630.23|632.8|630|633.03|630.23|632.8|630|0
1643069060000|2022-01-25 00:04:20|633.03|630.23|633.48|630.68|633.93|631.13|633.03|630.23|0
1643069070000|2022-01-25 00:04:30|633.93|631.13|633.93|631.13|633.93|631.13|633.82|631.02|0
1643069080000|2022-01-25 00:04:40|633.82|631.02|634.15|631.35|634.15|631.35|633.82|631.02|0
1643069090000|2022-01-25 00:04:50|633.93|631.13|633.7|630.9|633.93|631.13|633.7|630.9|0
1643069100000|2022-01-25 00:05:00|634.15|631.35|635.73|632.93|635.73|632.93|634.15|631.35|0
1643069110000|2022-01-25 00:05:10|636.08|633.28|635.96|633.16|636.08|633.28|634.95|632.15|0
1643069120000|2022-01-25 00:05:20|636.41|633.61|636.64|633.84|636.64|633.84|636.18|633.38|0
1643069130000|2022-01-25 00:05:30|635.85|633.05|634.72|631.92|635.85|633.05|634.72|631.92|0
1643069140000|2022-01-25 00:05:40|635.06|632.26|636.18|633.38|636.18|633.38|635.06|632.26|0
1643069150000|2022-01-25 00:05:50|636.64|633.84|636.41|633.61|636.86|634.06|636.41|633.61|0
1643069160000|2022-01-25 00:06:00|636.18|633.38|635.96|633.16|636.18|633.38|635.73|632.93|0
1643069170000|2022-01-25 00:06:10|636.3|633.5|636.3|633.5|636.63|633.83|636.3|633.5|0
1643069180000|2022-01-25 00:06:20|636.08|633.28|636.18|633.38|636.86|634.06|636.08|633.28|0
1643069190000|2022-01-25 00:06:30|636.63|633.83|635.51|632.71|636.63|633.83|635.51|632.71|0
1643069200000|2022-01-25 00:06:40|635.62|632.82|635.51|632.71|635.62|632.82|635.51|632.71|0
1643069210000|2022-01-25 00:06:50|635.28|632.48|635.28|632.48|635.4|632.6|635.28|632.48|0
1643069220000|2022-01-25 00:07:00|635.4|632.6|636.53|633.73|636.53|633.73|635.4|632.6|0
1643069230000|2022-01-25 00:07:10|636.3|633.5|636.3|633.5|636.53|633.73|636.3|633.5|0
1643069240000|2022-01-25 00:07:20|636.41|633.61|637.31|634.51|637.31|634.51|636.41|633.61|0
1643069250000|2022-01-25 00:07:30|637.54|634.74|637.99|635.19|638.22|635.42|637.54|634.74|0
1643069260000|2022-01-25 00:07:40|638.44|635.64|638.89|636.09|638.89|636.09|638.44|635.64|0
1643069270000|2022-01-25 00:07:50|639.12|636.32|639.57|636.77|639.91|637.11|639.12|636.32|0
1643069280000|2022-01-25 00:08:00|639.46|636.66|638.89|636.09|639.46|636.66|637.76|634.96|0
1643069290000|2022-01-25 00:08:10|638.67|635.87|638.67|635.87|638.67|635.87|638.11|635.31|0
1643069300000|2022-01-25 00:08:20|638.56|635.76|638.44|635.64|638.56|635.76|638.44|635.64|0
1643069310000|2022-01-25 00:08:30|639.12|636.32|639.34|636.54|639.34|636.54|638.89|636.09|0
1643069320000|2022-01-25 00:08:40|639.8|637|639.69|636.89|640.37|637.57|639.69|636.89|0
1643069330000|2022-01-25 00:08:50|639.57|636.77|639.12|636.32|639.57|636.77|639.01|636.21|0
1643069340000|2022-01-25 00:09:00|638.67|635.87|637.65|634.85|638.67|635.87|637.65|634.85|0
1643069350000|2022-01-25 00:09:10|637.54|634.74|637.54|634.74|637.76|634.96|637.54|634.74|0
1643069360000|2022-01-25 00:09:20|637.76|634.96|638.67|635.87|638.67|635.87|637.76|634.96|0
1643069370000|2022-01-25 00:09:30|638.56|635.76|639.8|637|640.02|637.22|638.56|635.76|0
1643069380000|2022-01-25 00:09:40|640.02|637.22|641.04|638.24|641.04|638.24|640.02|637.22|0
1643069390000|2022-01-25 00:09:50|640.02|637.22|640.93|638.13|640.93|638.13|639.91|637.11|0
1643069400000|2022-01-25 00:10:00|641.15|638.35|640.82|638.02|641.15|638.35|640.82|638.02|0
1643069410000|2022-01-25 00:10:10|640.02|637.22|641.15|638.35|641.15|638.35|640.02|637.22|0
1643069420000|2022-01-25 00:10:20|640.93|638.13|639.12|636.32|640.93|638.13|639.12|636.32|0
1643069430000|2022-01-25 00:10:30|638.89|636.09|638.78|635.98|639.01|636.21|638.78|635.98|0
1643069440000|2022-01-25 00:10:40|638.21|635.41|637.99|635.19|638.44|635.64|637.99|635.19|0
1643069450000|2022-01-25 00:10:50|638.21|635.41|638.44|635.64|638.44|635.64|638.21|635.41|0
1643069460000|2022-01-25 00:11:00|638.67|635.87|639.12|636.32|639.34|636.54|638.67|635.87|0
1643069470000|2022-01-25 00:11:10|639.34|636.54|639.57|636.77|639.57|636.77|639.12|636.32|0
1643069480000|2022-01-25 00:11:20|639.34|636.54|639.01|636.21|639.46|636.66|638.67|635.87|0
1643069490000|2022-01-25 00:11:30|639.12|636.32|638.89|636.09|639.34|636.54|638.89|636.09|0
1643069500000|2022-01-25 00:11:40|638.44|635.64|638.67|635.87|638.67|635.87|638.21|635.41|0
1643069510000|2022-01-25 00:11:50|638.89|636.09|638.67|635.87|639.12|636.32|638.67|635.87|0
1643069520000|2022-01-25 00:12:00|638.89|636.09|638.21|635.41|638.89|636.09|638.21|635.41|0
1643069530000|2022-01-25 00:12:10|638.44|635.64|637.99|635.19|638.44|635.64|637.99|635.19|0
1643069540000|2022-01-25 00:12:20|637.76|634.96|638.11|635.31|638.21|635.41|637.76|634.96|0
1643069550000|2022-01-25 00:12:30|638.21|635.41|638.21|635.41|638.33|635.53|638.21|635.41|0
1643069560000|2022-01-25 00:12:40|637.88|635.08|637.43|634.63|637.88|635.08|637.09|634.29|0
1643069570000|2022-01-25 00:12:50|637.09|634.29|637.31|634.51|637.31|634.51|637.09|634.29|0
1643069580000|2022-01-25 00:13:00|637.09|634.29|636.63|633.83|637.09|634.29|636.41|633.61|0
1643069590000|2022-01-25 00:13:10|636.41|633.61|635.96|633.16|636.41|633.61|635.96|633.16|0
1643069600000|2022-01-25 00:13:20|637.54|634.74|637.54|634.74|637.54|634.74|637.54|634.74|0
1643069610000|2022-01-25 00:13:30|637.76|634.96|637.99|635.19|637.99|635.19|637.54|634.74|0
1643069620000|2022-01-25 00:13:40|638.56|635.76|637.09|634.29|638.56|635.76|637.09|634.29|0
1643069630000|2022-01-25 00:13:50|637.31|634.51|637.43|634.63|637.43|634.63|637.09|634.29|0
1643069640000|2022-01-25 00:14:00|636.63|633.83|636.75|633.95|636.75|633.95|636.63|633.83|0
1643069650000|2022-01-25 00:14:10|636.63|633.83|637.31|634.51|637.31|634.51|636.63|633.83|0
1643069660000|2022-01-25 00:14:20|637.54|634.74|637.31|634.51|637.76|634.96|637.31|634.51|0
1643069670000|2022-01-25 00:14:30|637.43|634.63|636.98|634.18|637.43|634.63|636.98|634.18|0
1643069680000|2022-01-25 00:14:40|636.86|634.06|637.08|634.28|637.2|634.4|636.86|634.06|0
1643069690000|2022-01-25 00:14:50|636.98|634.18|636.63|633.83|636.98|634.18|636.63|633.83|0
1643069700000|2022-01-25 00:15:00|636.53|633.73|635.96|633.16|636.53|633.73|635.96|633.16|0
1643069710000|2022-01-25 00:15:10|635.85|633.05|635.28|632.48|635.85|633.05|635.05|632.25|0
1643069720000|2022-01-25 00:15:20|635.62|632.82|635.05|632.25|635.62|632.82|635.05|632.25|0
1643069730000|2022-01-25 00:15:30|636.18|633.38|635.73|632.93|636.18|633.38|635.62|632.82|0
1643069740000|2022-01-25 00:15:40|635.62|632.82|635.51|632.71|635.96|633.16|635.51|632.71|0
1643069750000|2022-01-25 00:15:50|635.28|632.48|635.62|632.82|635.62|632.82|635.05|632.25|0
1643069760000|2022-01-25 00:16:00|635.73|632.93|635.96|633.16|635.96|633.16|635.51|632.71|0
1643069770000|2022-01-25 00:16:10|636.18|633.38|636.41|633.61|636.41|633.61|635.96|633.16|0
1643069780000|2022-01-25 00:16:20|636.18|633.38|636.41|633.61|636.41|633.61|636.18|633.38|0
1643069790000|2022-01-25 00:16:30|636.18|633.38|636.52|633.72|636.63|633.83|636.18|633.38|0
1643069800000|2022-01-25 00:16:40|636.75|633.95|636.63|633.83|636.86|634.06|636.63|633.83|0
1643069810000|2022-01-25 00:16:50|636.86|634.06|637.08|634.28|637.31|634.51|636.86|634.06|0
1643069820000|2022-01-25 00:17:00|636.98|634.18|636.18|633.38|636.98|634.18|636.18|633.38|0
1643069830000|2022-01-25 00:17:10|636.41|633.61|636.18|633.38|636.63|633.83|636.18|633.38|0
1643069840000|2022-01-25 00:17:20|636.41|633.61|634.38|631.58|636.52|633.72|634.38|631.58|0
1643069850000|2022-01-25 00:17:30|634.27|631.47|633.03|630.23|634.38|631.58|633.03|630.23|0
1643069860000|2022-01-25 00:17:40|633.93|631.13|633.7|630.9|633.93|631.13|633.7|630.9|0
1643069870000|2022-01-25 00:17:50|633.48|630.68|633.7|630.9|633.7|630.9|633.48|630.68|0
1643069880000|2022-01-25 00:18:00|633.48|630.68|633.7|630.9|633.7|630.9|633.48|630.68|0
1643069890000|2022-01-25 00:18:10|633.82|631.02|633.7|630.9|633.82|631.02|633.7|630.9|0
1643069900000|2022-01-25 00:18:20|633.48|630.68|633.7|630.9|633.93|631.13|633.48|630.68|0
1643069910000|2022-01-25 00:18:30|634.15|631.35|633.93|631.13|634.15|631.35|633.82|631.02|0
1643069920000|2022-01-25 00:18:40|633.82|631.02|632.57|629.77|633.82|631.02|632.57|629.77|0
1643069930000|2022-01-25 00:18:50|632.8|630|633.37|630.57|633.48|630.68|632.57|629.77|0
1643069940000|2022-01-25 00:19:00|633.48|630.68|634.04|631.24|634.04|631.24|633.48|630.68|0
1643069950000|2022-01-25 00:19:10|634.15|631.35|633.82|631.02|634.27|631.47|633.7|630.9|0
1643069960000|2022-01-25 00:19:20|634.04|631.24|634.6|631.8|634.6|631.8|634.04|631.24|0
1643069970000|2022-01-25 00:19:30|634.38|631.58|636.18|633.38|636.18|633.38|634.38|631.58|0
1643069980000|2022-01-25 00:19:40|636.07|633.27|635.5|632.7|636.07|633.27|635.5|632.7|0
1643069990000|2022-01-25 00:19:50|635.17|632.37|635.05|632.25|635.17|632.37|634.83|632.03|0
1643070000000|2022-01-25 00:20:00|634.95|632.15|635.05|632.25|635.05|632.25|634.95|632.15|0
1643070010000|2022-01-25 00:20:10|634.72|631.92|635.5|632.7|635.5|632.7|634.72|631.92|0
1643070020000|2022-01-25 00:20:20|635.17|632.37|635.28|632.48|635.28|632.48|635.05|632.25|0
1643070030000|2022-01-25 00:20:30|635.5|632.7|636.63|633.83|636.63|633.83|635.5|632.7|0
1643070040000|2022-01-25 00:20:40|636.52|633.72|636.63|633.83|636.63|633.83|636.07|633.27|0
1643070050000|2022-01-25 00:20:50|636.75|633.95|637.08|634.28|637.08|634.28|636.75|633.95|0
1643070060000|2022-01-25 00:21:00|637.31|634.51|637.54|634.74|637.54|634.74|637.31|634.51|0
1643070070000|2022-01-25 00:21:10|637.31|634.51|637.54|634.74|637.54|634.74|637.31|634.51|0
1643070080000|2022-01-25 00:21:20|637.08|634.28|637.08|634.28|637.54|634.74|637.08|634.28|0
1643070090000|2022-01-25 00:21:30|636.86|634.06|637.08|634.28|637.08|634.28|636.63|633.83|0
1643070100000|2022-01-25 00:21:40|636.75|633.95|636.63|633.83|636.75|633.95|636.52|633.72|0
1643070110000|2022-01-25 00:21:50|636.52|633.72|636.86|634.06|636.86|634.06|635.96|633.16|0
1643070120000|2022-01-25 00:22:00|636.41|633.61|636.18|633.38|636.41|633.61|636.07|633.27|0
1643070130000|2022-01-25 00:22:10|636.98|634.18|636.18|633.38|636.98|634.18|636.07|633.27|0
1643070140000|2022-01-25 00:22:20|636.63|633.83|636.18|633.38|636.63|633.83|636.18|633.38|0
1643070150000|2022-01-25 00:22:30|636.63|633.83|636.3|633.5|636.63|633.83|636.3|633.5|0
1643070160000|2022-01-25 00:22:40|636.18|633.38|636.41|633.61|636.86|634.06|636.18|633.38|0
1643070170000|2022-01-25 00:22:50|636.07|633.27|636.63|633.83|636.75|633.95|636.07|633.27|0
1643070180000|2022-01-25 00:23:00|636.3|633.5|637.31|634.51|637.53|634.73|636.3|633.5|0
1643070190000|2022-01-25 00:23:10|636.86|634.06|636.52|633.72|636.86|634.06|636.52|633.72|0
1643070200000|2022-01-25 00:23:20|636.41|633.61|636.18|633.38|636.52|633.72|636.18|633.38|0
1643070210000|2022-01-25 00:23:30|636.63|633.83|636.52|633.72|636.63|633.83|636.52|633.72|0
1643070220000|2022-01-25 00:23:40|636.63|633.83|636.52|633.72|637.08|634.28|636.52|633.72|0
1643070230000|2022-01-25 00:23:50|636.75|633.95|636.3|633.5|636.75|633.95|636.3|633.5|0
1643070240000|2022-01-25 00:24:00|636.41|633.61|636.41|633.61|636.63|633.83|636.41|633.61|0
1643070250000|2022-01-25 00:24:10|636.75|633.95|637.08|634.28|637.2|634.4|636.75|633.95|0
1643070260000|2022-01-25 00:24:20|637.76|634.96|639.23|636.43|639.23|636.43|637.76|634.96|0
1643070270000|2022-01-25 00:24:30|639.12|636.32|639.57|636.77|639.57|636.77|639.12|636.32|0
1643070280000|2022-01-25 00:24:40|639.34|636.54|639.34|636.54|639.34|636.54|639.34|636.54|0
1643070290000|2022-01-25 00:24:50|639.69|636.89|639.57|636.77|639.69|636.89|639.57|636.77|0
1643070300000|2022-01-25 00:25:00|639.91|637.11|639.91|637.11|639.91|637.11|639.57|636.77|0
1643070310000|2022-01-25 00:25:10|639.57|636.77|640.7|637.9|640.7|637.9|639.57|636.77|0
1643070320000|2022-01-25 00:25:20|640.92|638.12|639.79|636.99|640.92|638.12|639.79|636.99|0
1643070330000|2022-01-25 00:25:30|639.12|636.32|639.12|636.32|639.12|636.32|638.78|635.98|0
1643070340000|2022-01-25 00:25:40|638.89|636.09|638.56|635.76|638.89|636.09|638.56|635.76|0
1643070350000|2022-01-25 00:25:50|638.89|636.09|638.78|635.98|638.89|636.09|638.78|635.98|0
1643070360000|2022-01-25 00:26:00|638.66|635.86|638.1|635.3|638.66|635.86|637.99|635.19|0
1643070370000|2022-01-25 00:26:10|638.21|635.41|638.1|635.3|638.21|635.41|638.1|635.3|0
1643070380000|2022-01-25 00:26:20|638.44|635.64|638.66|635.86|638.66|635.86|638.44|635.64|0
1643070390000|2022-01-25 00:26:30|638.89|636.09|638.66|635.86|638.89|636.09|638.66|635.86|0
1643070400000|2022-01-25 00:26:40|638.78|635.98|638.66|635.86|638.78|635.98|638.66|635.86|0
1643070410000|2022-01-25 00:26:50|638.89|636.09|639.57|636.77|639.57|636.77|638.89|636.09|0
1643070420000|2022-01-25 00:27:00|640.25|637.45|639.79|636.99|640.25|637.45|639.79|636.99|0
1643070430000|2022-01-25 00:27:10|640.02|637.22|640.92|638.12|640.92|638.12|640.02|637.22|0
1643070440000|2022-01-25 00:27:20|641.15|638.35|641.6|638.8|641.6|638.8|641.15|638.35|0
1643070450000|2022-01-25 00:27:30|641.83|639.03|642.28|639.48|642.28|639.48|641.83|639.03|0
1643070460000|2022-01-25 00:27:40|642.05|639.25|641.83|639.03|642.05|639.25|641.83|639.03|0
1643070470000|2022-01-25 00:27:50|642.28|639.48|640.59|637.79|642.51|639.71|640.59|637.79|0
1643070480000|2022-01-25 00:28:00|640.7|637.9|640.7|637.9|640.7|637.9|640.59|637.79|0
1643070490000|2022-01-25 00:28:10|640.47|637.67|640.47|637.67|640.59|637.79|640.47|637.67|0
1643070500000|2022-01-25 00:28:20|640.7|637.9|640.92|638.12|641.27|638.47|640.7|637.9|0
1643070510000|2022-01-25 00:28:30|641.04|638.24|640.7|637.9|641.04|638.24|640.7|637.9|0
1643070520000|2022-01-25 00:28:40|640.47|637.67|640.24|637.44|640.59|637.79|640.24|637.44|0
1643070530000|2022-01-25 00:28:50|639.91|637.11|640.02|637.22|640.24|637.44|639.79|636.99|0
1643070540000|2022-01-25 00:29:00|640.36|637.56|640.7|637.9|640.7|637.9|640.36|637.56|0
1643070550000|2022-01-25 00:29:10|640.47|637.67|640.47|637.67|640.7|637.9|640.47|637.67|0
1643070560000|2022-01-25 00:29:20|640.36|637.56|640.59|637.79|640.59|637.79|640.36|637.56|0
1643070570000|2022-01-25 00:29:30|640.47|637.67|640.81|638.01|640.81|638.01|640.47|637.67|0
1643070580000|2022-01-25 00:29:40|641.15|638.35|640.36|637.56|641.15|638.35|640.36|637.56|0
1643070590000|2022-01-25 00:29:50|639.11|636.31|639.68|636.88|639.68|636.88|639.11|636.31|0
1643070600000|2022-01-25 00:30:00|639.34|636.54|637.99|635.19|639.34|636.54|637.99|635.19|0
1643070610000|2022-01-25 00:30:10|638.21|635.41|637.65|634.85|638.66|635.86|637.65|634.85|0
1643070620000|2022-01-25 00:30:20|636.63|633.83|636.18|633.38|636.63|633.83|636.18|633.38|0
1643070630000|2022-01-25 00:30:30|636.4|633.6|636.4|633.6|636.86|634.06|636.4|633.6|0
1643070640000|2022-01-25 00:30:40|636.75|633.95|636.86|634.06|637.31|634.51|636.75|633.95|0
1643070650000|2022-01-25 00:30:50|637.2|634.4|637.08|634.28|637.31|634.51|637.08|634.28|0
1643070660000|2022-01-25 00:31:00|637.31|634.51|636.75|633.95|637.31|634.51|636.63|633.83|0
1643070670000|2022-01-25 00:31:10|636.3|633.5|635.39|632.59|636.4|633.6|635.39|632.59|0
1643070680000|2022-01-25 00:31:20|635.5|632.7|637.53|634.73|637.53|634.73|635.5|632.7|0
1643070690000|2022-01-25 00:31:30|637.76|634.96|638.1|635.3|638.1|635.3|637.76|634.96|0
1643070700000|2022-01-25 00:31:40|638.66|635.86|637.08|634.28|638.66|635.86|637.08|634.28|0
1643070710000|2022-01-25 00:31:50|637.31|634.51|637.31|634.51|637.53|634.73|637.08|634.28|0
1643070720000|2022-01-25 00:32:00|637.08|634.28|636.4|633.6|637.08|634.28|636.07|633.27|0
1643070730000|2022-01-25 00:32:10|636.18|633.38|635.85|633.05|636.18|633.38|635.85|633.05|0
1643070740000|2022-01-25 00:32:20|635.73|632.93|635.05|632.25|635.95|633.15|635.05|632.25|0
1643070750000|2022-01-25 00:32:30|635.17|632.37|635.28|632.48|635.28|632.48|635.17|632.37|0
1643070760000|2022-01-25 00:32:40|635.39|632.59|634.27|631.47|635.39|632.59|634.27|631.47|0
1643070770000|2022-01-25 00:32:50|634.15|631.35|634.04|631.24|634.15|631.35|633.92|631.12|0
1643070780000|2022-01-25 00:33:00|633.7|630.9|632.8|630|633.7|630.9|632.8|630|0
1643070790000|2022-01-25 00:33:10|632.57|629.77|632.91|630.11|633.02|630.22|632.46|629.66|0
1643070800000|2022-01-25 00:33:20|632.8|630|632.46|629.66|632.8|630|632.35|629.55|0
1643070810000|2022-01-25 00:33:30|632.57|629.77|632.8|630|632.8|630|632.57|629.77|0
1643070820000|2022-01-25 00:33:40|632.35|629.55|631.67|628.87|632.57|629.77|631.67|628.87|0
1643070830000|2022-01-25 00:33:50|631.45|628.65|632.01|629.21|632.01|629.21|631.45|628.65|0
1643070840000|2022-01-25 00:34:00|632.12|629.32|632.35|629.55|632.46|629.66|631.9|629.1|0
1643070850000|2022-01-25 00:34:10|632.46|629.66|632.57|629.77|632.57|629.77|632.35|629.55|0
1643070860000|2022-01-25 00:34:20|632.35|629.55|631.9|629.1|632.35|629.55|631.67|628.87|0
1643070870000|2022-01-25 00:34:30|632.01|629.21|633.47|630.67|633.47|630.67|632.01|629.21|0
1643070880000|2022-01-25 00:34:40|633.02|630.22|633.14|630.34|633.14|630.34|632.8|630|0
1643070890000|2022-01-25 00:34:50|633.02|630.22|633.47|630.67|633.47|630.67|633.02|630.22|0
1643070900000|2022-01-25 00:35:00|633.7|630.9|634.15|631.35|634.15|631.35|633.7|630.9|0
1643070910000|2022-01-25 00:35:10|634.37|631.57|633.92|631.12|634.37|631.57|633.92|631.12|0
1643070920000|2022-01-25 00:35:20|634.37|631.57|634.83|632.03|634.83|632.03|634.37|631.57|0
1643070930000|2022-01-25 00:35:30|635.73|632.93|635.73|632.93|635.95|633.15|635.5|632.7|0
1643070940000|2022-01-25 00:35:40|636.18|633.38|636.4|633.6|636.4|633.6|636.07|633.27|0
1643070950000|2022-01-25 00:35:50|636.07|633.27|636.4|633.6|636.4|633.6|636.07|633.27|0
1643070960000|2022-01-25 00:36:00|636.18|633.38|636.63|633.83|636.63|633.83|636.18|633.38|0
1643070970000|2022-01-25 00:36:10|637.08|634.28|636.63|633.83|637.08|634.28|636.18|633.38|0
1643070980000|2022-01-25 00:36:20|636.4|633.6|636.4|633.6|636.63|633.83|636.4|633.6|0
1643070990000|2022-01-25 00:36:30|636.86|634.06|636.86|634.06|637.08|634.28|636.86|634.06|0
1643071000000|2022-01-25 00:36:40|636.75|633.95|636.63|633.83|636.75|633.95|636.4|633.6|0
1643071010000|2022-01-25 00:36:50|636.52|633.72|636.86|634.06|636.86|634.06|636.52|633.72|0
1643071020000|2022-01-25 00:37:00|637.08|634.28|637.08|634.28|637.31|634.51|637.08|634.28|0
1643071030000|2022-01-25 00:37:10|637.31|634.51|637.53|634.73|637.76|634.96|637.31|634.51|0
1643071040000|2022-01-25 00:37:20|637.76|634.96|637.88|635.08|637.98|635.18|637.76|634.96|0
1643071050000|2022-01-25 00:37:30|638.21|635.41|638.21|635.41|638.21|635.41|638.21|635.41|0
1643071060000|2022-01-25 00:37:40|637.98|635.18|638.66|635.86|638.66|635.86|637.98|635.18|0
1643071070000|2022-01-25 00:37:50|639.11|636.31|639.34|636.54|639.57|636.77|639.11|636.31|0
1643071080000|2022-01-25 00:38:00|639.57|636.77|638.89|636.09|639.57|636.77|638.89|636.09|0
1643071090000|2022-01-25 00:38:10|639.11|636.31|638.89|636.09|639.11|636.31|638.89|636.09|0
1643071100000|2022-01-25 00:38:20|638.78|635.98|638.66|635.86|638.89|636.09|638.66|635.86|0
1643071110000|2022-01-25 00:38:30|638.55|635.75|638.55|635.75|638.78|635.98|638.55|635.75|0
1643071120000|2022-01-25 00:38:40|638.66|635.86|640.02|637.22|640.02|637.22|638.66|635.86|0
1643071130000|2022-01-25 00:38:50|639.91|637.11|639.68|636.88|639.91|637.11|639.57|636.77|0
1643071140000|2022-01-25 00:39:00|639.57|636.77|639.46|636.66|639.57|636.77|639.46|636.66|0
1643071150000|2022-01-25 00:39:10|639.57|636.77|640.02|637.22|640.47|637.67|639.57|636.77|0
1643071160000|2022-01-25 00:39:20|639.46|636.66|639.11|636.31|639.57|636.77|638.78|635.98|0
1643071170000|2022-01-25 00:39:30|639.34|636.54|639.79|636.99|640.36|637.56|639.34|636.54|0
1643071180000|2022-01-25 00:39:40|639.34|636.54|639.56|636.76|639.91|637.11|639.34|636.54|0
1643071190000|2022-01-25 00:39:50|639.68|636.88|639.56|636.76|639.68|636.88|639.56|636.76|0
1643071200000|2022-01-25 00:40:00|639.34|636.54|639.46|636.66|639.46|636.66|639.34|636.54|0
1643071210000|2022-01-25 00:40:10|639.79|636.99|639.11|636.31|639.79|636.99|639.11|636.31|0
1643071220000|2022-01-25 00:40:20|639.56|636.76|639.56|636.76|639.79|636.99|639.56|636.76|0
1643071230000|2022-01-25 00:40:30|639.79|636.99|639.34|636.54|639.79|636.99|639.34|636.54|0
1643071240000|2022-01-25 00:40:40|639.56|636.76|639.46|636.66|639.68|636.88|639.46|636.66|0
1643071250000|2022-01-25 00:40:50|639.79|636.99|639.68|636.88|640.02|637.22|639.68|636.88|0
1643071260000|2022-01-25 00:41:00|639.79|636.99|639.11|636.31|639.79|636.99|639.11|636.31|0
1643071270000|2022-01-25 00:41:10|639.34|636.54|639.11|636.31|639.34|636.54|638.89|636.09|0
1643071280000|2022-01-25 00:41:20|639.34|636.54|638.78|635.98|639.34|636.54|638.78|635.98|0
1643071290000|2022-01-25 00:41:30|637.76|634.96|637.31|634.51|637.76|634.96|637.31|634.51|0
1643071300000|2022-01-25 00:41:40|637.08|634.28|637.76|634.96|637.76|634.96|637.08|634.28|0
1643071310000|2022-01-25 00:41:50|637.87|635.07|637.53|634.73|637.87|635.07|637.53|634.73|0
1643071320000|2022-01-25 00:42:00|637.2|634.4|636.4|633.6|637.2|634.4|636.4|633.6|0
1643071330000|2022-01-25 00:42:10|636.63|633.83|638.66|635.86|638.66|635.86|636.63|633.83|0
1643071340000|2022-01-25 00:42:20|639.56|636.76|638.66|635.86|639.56|636.76|638.66|635.86|0
1643071350000|2022-01-25 00:42:30|639.11|636.31|639.79|636.99|639.79|636.99|639.11|636.31|0
1643071360000|2022-01-25 00:42:40|640.59|637.79|640.59|637.79|640.59|637.79|640.24|637.44|0
1643071370000|2022-01-25 00:42:50|641.49|638.69|641.83|639.03|641.83|639.03|641.37|638.57|0
1643071380000|2022-01-25 00:43:00|642.5|639.7|642.5|639.7|642.73|639.93|642.5|639.7|0
1643071390000|2022-01-25 00:43:10|641.83|639.03|642.73|639.93|642.73|639.93|641.83|639.03|0
1643071400000|2022-01-25 00:43:20|642.4|639.6|642.05|639.25|642.4|639.6|642.05|639.25|0
1643071410000|2022-01-25 00:43:30|642.4|639.6|642.28|639.48|642.4|639.6|642.05|639.25|0
1643071420000|2022-01-25 00:43:40|642.5|639.7|642.62|639.82|642.62|639.82|642.17|639.37|0
1643071430000|2022-01-25 00:43:50|642.5|639.7|643.07|640.27|643.07|640.27|642.5|639.7|0
1643071440000|2022-01-25 00:44:00|643.18|640.38|642.05|639.25|643.18|640.38|642.05|639.25|0
1643071450000|2022-01-25 00:44:10|641.94|639.14|641.6|638.8|641.94|639.14|641.6|638.8|0
1643071460000|2022-01-25 00:44:20|641.83|639.03|642.28|639.48|642.4|639.6|641.83|639.03|0
1643071470000|2022-01-25 00:44:30|642.4|639.6|642.28|639.48|642.4|639.6|642.05|639.25|0
1643071480000|2022-01-25 00:44:40|641.94|639.14|641.94|639.14|641.94|639.14|641.83|639.03|0
1643071490000|2022-01-25 00:44:50|641.37|638.57|641.72|638.92|641.72|638.92|641.37|638.57|0
1643071500000|2022-01-25 00:45:00|641.49|638.69|641.49|638.69|641.6|638.8|641.37|638.57|0
1643071510000|2022-01-25 00:45:10|641.6|638.8|641.6|638.8|641.83|639.03|641.6|638.8|0
1643071520000|2022-01-25 00:45:20|641.83|639.03|641.83|639.03|642.05|639.25|641.6|638.8|0
1643071530000|2022-01-25 00:45:30|642.05|639.25|642.05|639.25|642.05|639.25|642.05|639.25|0
1643071540000|2022-01-25 00:45:40|642.28|639.48|642.62|639.82|642.62|639.82|642.28|639.48|0
1643071550000|2022-01-25 00:45:50|642.73|639.93|643.41|640.61|643.41|640.61|642.05|639.25|0
1643071560000|2022-01-25 00:46:00|643.18|640.38|643.41|640.61|643.41|640.61|642.96|640.16|0
1643071570000|2022-01-25 00:46:10|643.3|640.5|645|642.2|645|642.2|642.96|640.16|0
1643071580000|2022-01-25 00:46:20|644.77|641.97|644.89|642.09|644.89|642.09|644.32|641.52|0
1643071590000|2022-01-25 00:46:30|644.54|641.74|644.43|641.63|644.54|641.74|644.32|641.52|0
1643071600000|2022-01-25 00:46:40|644.54|641.74|644.66|641.86|644.77|641.97|644.54|641.74|0
1643071610000|2022-01-25 00:46:50|644.77|641.97|645.22|642.42|645.22|642.42|644.66|641.86|0
1643071620000|2022-01-25 00:47:00|644.99|642.19|644.99|642.19|644.99|642.19|644.54|641.74|0
1643071630000|2022-01-25 00:47:10|645.22|642.42|644.66|641.86|645.22|642.42|644.66|641.86|0
1643071640000|2022-01-25 00:47:20|644.43|641.63|643.86|641.06|644.43|641.63|643.86|641.06|0
1643071650000|2022-01-25 00:47:30|644.09|641.29|644.77|641.97|644.77|641.97|643.98|641.18|0
1643071660000|2022-01-25 00:47:40|644.54|641.74|644.77|641.97|644.77|641.97|644.54|641.74|0
1643071670000|2022-01-25 00:47:50|644.99|642.19|644.32|641.52|644.99|642.19|644.21|641.41|0
1643071680000|2022-01-25 00:48:00|644.54|641.74|644.43|641.63|644.77|641.97|644.43|641.63|0
1643071690000|2022-01-25 00:48:10|644.32|641.52|643.18|640.38|644.32|641.52|643.18|640.38|0
1643071700000|2022-01-25 00:48:20|642.96|640.16|643.18|640.38|643.18|640.38|642.96|640.16|0
1643071710000|2022-01-25 00:48:30|643.41|640.61|642.96|640.16|643.41|640.61|642.96|640.16|0
1643071720000|2022-01-25 00:48:40|643.07|640.27|642.96|640.16|643.07|640.27|642.96|640.16|0
1643071730000|2022-01-25 00:48:50|642.73|639.93|643.53|640.73|643.53|640.73|642.5|639.7|0
1643071740000|2022-01-25 00:49:00|643.75|640.95|643.18|640.38|643.75|640.95|643.18|640.38|0
1643071750000|2022-01-25 00:49:10|643.41|640.61|643.3|640.5|643.53|640.73|643.3|640.5|0
1643071760000|2022-01-25 00:49:20|643.18|640.38|642.96|640.16|643.3|640.5|642.96|640.16|0
1643071770000|2022-01-25 00:49:30|642.73|639.93|643.64|640.84|643.64|640.84|642.73|639.93|0
1643071780000|2022-01-25 00:49:40|644.09|641.29|644.66|641.86|644.89|642.09|644.09|641.29|0
1643071790000|2022-01-25 00:49:50|645.22|642.42|645.22|642.42|645.22|642.42|644.99|642.19|0
1643071800000|2022-01-25 00:50:00|644.99|642.19|648.62|645.82|648.62|645.82|644.99|642.19|0
1643071810000|2022-01-25 00:50:10|647.26|644.46|648.62|645.82|648.62|645.82|647.03|644.23|0
1643071820000|2022-01-25 00:50:20|648.17|645.37|648.51|645.71|648.62|645.82|648.17|645.37|0
1643071830000|2022-01-25 00:50:30|648.17|645.37|648.4|645.6|648.4|645.6|647.94|645.14|0
1643071840000|2022-01-25 00:50:40|648.62|645.82|648.4|645.6|648.62|645.82|648.4|645.6|0
1643071850000|2022-01-25 00:50:50|648.62|645.82|648.4|645.6|648.62|645.82|648.4|645.6|0
1643071860000|2022-01-25 00:51:00|648.85|646.05|648.4|645.6|648.85|646.05|648.4|645.6|0
1643071870000|2022-01-25 00:51:10|648.17|645.37|648.85|646.05|648.85|646.05|648.17|645.37|0
1643071880000|2022-01-25 00:51:20|648.51|645.71|648.85|646.05|648.85|646.05|648.51|645.71|0
1643071890000|2022-01-25 00:51:30|649.99|647.19|649.99|647.19|649.99|647.19|649.99|647.19|0
1643071900000|2022-01-25 00:51:40|649.76|646.96|649.99|647.19|650.1|647.3|649.76|646.96|0
1643071910000|2022-01-25 00:51:50|649.76|646.96|649.65|646.85|649.76|646.96|649.53|646.73|0
1643071920000|2022-01-25 00:52:00|649.53|646.73|649.08|646.28|649.53|646.73|649.08|646.28|0
1643071930000|2022-01-25 00:52:10|648.85|646.05|648.85|646.05|648.85|646.05|648.85|646.05|0
1643071940000|2022-01-25 00:52:20|648.62|645.82|647.71|644.91|648.62|645.82|647.71|644.91|0
1643071950000|2022-01-25 00:52:30|647.94|645.14|648.17|645.37|648.17|645.37|647.94|645.14|0
1643071960000|2022-01-25 00:52:40|649.42|646.62|650.44|647.64|650.89|648.09|649.42|646.62|0
1643071970000|2022-01-25 00:52:50|650.67|647.87|650.67|647.87|650.67|647.87|650.67|647.87|0
1643071980000|2022-01-25 00:53:00|651.12|648.32|650.44|647.64|651.12|648.32|650.44|647.64|0
1643071990000|2022-01-25 00:53:10|650.21|647.41|650.67|647.87|650.67|647.87|650.21|647.41|0
1643072000000|2022-01-25 00:53:20|650.89|648.09|650.44|647.64|651.12|648.32|650.44|647.64|0
1643072010000|2022-01-25 00:53:30|650.21|647.41|650.21|647.41|650.89|648.09|650.21|647.41|0
1643072020000|2022-01-25 00:53:40|649.98|647.18|649.98|647.18|649.98|647.18|649.98|647.18|0
1643072030000|2022-01-25 00:53:50|650.1|647.3|650.21|647.41|650.44|647.64|650.1|647.3|0
1643072040000|2022-01-25 00:54:00|649.98|647.18|650.21|647.41|650.21|647.41|649.98|647.18|0
1643072050000|2022-01-25 00:54:10|650.44|647.64|650.21|647.41|651.12|648.32|650.21|647.41|0
1643072060000|2022-01-25 00:54:20|650.56|647.76|651.35|648.55|651.35|648.55|650.44|647.64|0
1643072070000|2022-01-25 00:54:30|651.58|648.78|651.12|648.32|651.58|648.78|651.01|648.21|0
1643072080000|2022-01-25 00:54:40|650.67|647.87|651.58|648.78|651.58|648.78|650.44|647.64|0
1643072090000|2022-01-25 00:54:50|651.12|648.32|650.44|647.64|651.58|648.78|650.44|647.64|0
1643072100000|2022-01-25 00:55:00|650.1|647.3|650.89|648.09|651.12|648.32|650.1|647.3|0
1643072110000|2022-01-25 00:55:10|651.12|648.32|651.24|648.44|651.35|648.55|651.12|648.32|0
1643072120000|2022-01-25 00:55:20|651.35|648.55|652.03|649.23|652.03|649.23|651.35|648.55|0
1643072130000|2022-01-25 00:55:30|651.8|649|652.15|649.35|652.15|649.35|651.8|649|0
1643072140000|2022-01-25 00:55:40|652.26|649.46|652.94|650.14|653.28|650.48|652.26|649.46|0
1643072150000|2022-01-25 00:55:50|653.39|650.59|653.39|650.59|653.62|650.82|653.39|650.59|0
1643072160000|2022-01-25 00:56:00|653.62|650.82|654.19|651.39|654.3|651.5|653.62|650.82|0
1643072170000|2022-01-25 00:56:10|654.3|651.5|655.21|652.41|655.21|652.41|654.3|651.5|0
1643072180000|2022-01-25 00:56:20|655.56|652.76|653.85|651.05|655.56|652.76|653.85|651.05|0
1643072190000|2022-01-25 00:56:30|653.97|651.17|653.85|651.05|654.08|651.28|653.62|650.82|0
1643072200000|2022-01-25 00:56:40|654.08|651.28|654.3|651.5|654.3|651.5|654.08|651.28|0
1643072210000|2022-01-25 00:56:50|654.08|651.28|654.99|652.19|655.44|652.64|654.08|651.28|0
1643072220000|2022-01-25 00:57:00|654.53|651.73|655.9|653.1|655.9|653.1|654.53|651.73|0
1643072230000|2022-01-25 00:57:10|655.79|652.99|656.58|653.78|656.58|653.78|655.44|652.64|0
1643072240000|2022-01-25 00:57:20|657.61|654.81|658.4|655.6|658.4|655.6|657.61|654.81|0
1643072250000|2022-01-25 00:57:30|657.61|654.81|656.58|653.78|657.72|654.92|656.47|653.67|0
1643072260000|2022-01-25 00:57:40|657.04|654.24|656.47|653.67|657.04|654.24|656.35|653.55|0
1643072270000|2022-01-25 00:57:50|656.7|653.9|657.26|654.46|657.26|654.46|656.58|653.78|0
1643072280000|2022-01-25 00:58:00|657.72|654.92|658.07|655.27|658.52|655.72|657.72|654.92|0
1643072290000|2022-01-25 00:58:10|658.4|655.6|659.66|656.86|659.66|656.86|658.4|655.6|0
1643072300000|2022-01-25 00:58:20|659.21|656.41|658.18|655.38|659.21|656.41|658.18|655.38|0
1643072310000|2022-01-25 00:58:30|658.98|656.18|658.52|655.72|659.09|656.29|658.52|655.72|0
1643072320000|2022-01-25 00:58:40|658.29|655.49|658.63|655.83|658.63|655.83|658.18|655.38|0
1643072330000|2022-01-25 00:58:50|657.95|655.15|657.72|654.92|657.95|655.15|657.49|654.69|0
1643072340000|2022-01-25 00:59:00|657.49|654.69|658.63|655.83|658.63|655.83|657.04|654.24|0
1643072350000|2022-01-25 00:59:10|658.86|656.06|659.09|656.29|659.32|656.52|658.86|656.06|0
1643072360000|2022-01-25 00:59:20|659.32|656.52|658.86|656.06|659.54|656.74|658.86|656.06|0
1643072370000|2022-01-25 00:59:30|658.18|655.38|658.18|655.38|658.75|655.95|658.18|655.38|0
1643072380000|2022-01-25 00:59:40|658.29|655.49|659.21|656.41|659.21|656.41|658.29|655.49|0
1643072390000|2022-01-25 00:59:50|658.52|655.72|658.63|655.83|658.63|655.83|658.4|655.6|0
1643072400000|2022-01-25 01:00:00|658.4|655.6|656.81|654.01|658.4|655.6|656.81|654.01|0
1643072410000|2022-01-25 01:00:10|656.58|653.78|655.44|652.64|656.58|653.78|655.44|652.64|0
1643072420000|2022-01-25 01:00:20|654.76|651.96|654.76|651.96|654.99|652.19|654.76|651.96|0
1643072430000|2022-01-25 01:00:30|654.99|652.19|654.76|651.96|654.99|652.19|654.3|651.5|0
1643072440000|2022-01-25 01:00:40|654.42|651.62|655.79|652.99|655.79|652.99|654.42|651.62|0
1643072450000|2022-01-25 01:00:50|655.67|652.87|655.9|653.1|656.02|653.22|655.67|652.87|0
1643072460000|2022-01-25 01:01:00|655.67|652.87|656.35|653.55|656.58|653.78|655.67|652.87|0
1643072470000|2022-01-25 01:01:10|656.58|653.78|656.47|653.67|656.58|653.78|656.35|653.55|0
1643072480000|2022-01-25 01:01:20|656.93|654.13|656.7|653.9|656.93|654.13|656.12|653.32|0
1643072490000|2022-01-25 01:01:30|656.58|653.78|656.93|654.13|657.04|654.24|656.58|653.78|0
1643072500000|2022-01-25 01:01:40|656.58|653.78|656.81|654.01|656.81|654.01|656.35|653.55|0
1643072510000|2022-01-25 01:01:50|656.58|653.78|657.04|654.24|657.04|654.24|656.58|653.78|0
1643072520000|2022-01-25 01:02:00|657.49|654.69|657.26|654.46|657.49|654.69|657.26|654.46|0
1643072530000|2022-01-25 01:02:10|656.02|653.22|655.21|652.41|656.02|653.22|654.76|651.96|0
1643072540000|2022-01-25 01:02:20|654.99|652.19|654.3|651.5|654.99|652.19|654.3|651.5|0
1643072550000|2022-01-25 01:02:30|655.33|652.53|654.76|651.96|655.33|652.53|654.53|651.73|0
1643072560000|2022-01-25 01:02:40|655.1|652.3|655.33|652.53|655.67|652.87|655.1|652.3|0
1643072570000|2022-01-25 01:02:50|656.35|653.55|656.58|653.78|656.58|653.78|656.35|653.55|0
1643072580000|2022-01-25 01:03:00|656.35|653.55|656.81|654.01|656.81|654.01|656.35|653.55|0
1643072590000|2022-01-25 01:03:10|657.04|654.24|657.72|654.92|657.72|654.92|657.04|654.24|0
1643072600000|2022-01-25 01:03:20|657.04|654.24|658.07|655.27|658.07|655.27|657.04|654.24|0
1643072610000|2022-01-25 01:03:30|657.84|655.04|658.07|655.27|658.07|655.27|657.61|654.81|0
1643072620000|2022-01-25 01:03:40|658.18|655.38|657.49|654.69|658.4|655.6|657.49|654.69|0
1643072630000|2022-01-25 01:03:50|657.61|654.81|657.72|654.92|657.72|654.92|657.38|654.58|0
1643072640000|2022-01-25 01:04:00|657.84|655.04|657.95|655.15|657.95|655.15|657.72|654.92|0
1643072650000|2022-01-25 01:04:10|657.49|654.69|657.95|655.15|657.95|655.15|657.49|654.69|0
1643072660000|2022-01-25 01:04:20|657.72|654.92|657.95|655.15|657.95|655.15|657.72|654.92|0
1643072670000|2022-01-25 01:04:30|658.18|655.38|660|657.2|660|657.2|658.18|655.38|0
1643072680000|2022-01-25 01:04:40|660.8|658|662.4|659.6|662.4|659.6|660.68|657.88|0
1643072690000|2022-01-25 01:04:50|662.28|659.48|662.97|660.17|663.32|660.52|662.28|659.48|0
1643072700000|2022-01-25 01:05:00|662.51|659.71|661.83|659.03|662.51|659.71|661.49|658.69|0
1643072710000|2022-01-25 01:05:10|661.72|658.92|662.74|659.94|662.74|659.94|661.72|658.92|0
1643072720000|2022-01-25 01:05:20|662.17|659.37|662.05|659.25|662.17|659.37|661.94|659.14|0
1643072730000|2022-01-25 01:05:30|660.46|657.66|661.03|658.23|661.03|658.23|660.46|657.66|0
1643072740000|2022-01-25 01:05:40|661.26|658.46|660.91|658.11|661.94|659.14|660.68|657.88|0
1643072750000|2022-01-25 01:05:50|660.8|658|660|657.2|660.8|658|660|657.2|0
1643072760000|2022-01-25 01:06:00|659.54|656.74|659.32|656.52|659.54|656.74|658.86|656.06|0
1643072770000|2022-01-25 01:06:10|659.66|656.86|659.54|656.74|659.66|656.86|659.54|656.74|0
1643072780000|2022-01-25 01:06:20|659.09|656.29|659.54|656.74|659.66|656.86|659.09|656.29|0
1643072790000|2022-01-25 01:06:30|659.43|656.63|659.09|656.29|659.43|656.63|658.98|656.18|0
1643072800000|2022-01-25 01:06:40|659.31|656.51|659.21|656.41|659.54|656.74|659.21|656.41|0
1643072810000|2022-01-25 01:06:50|659.77|656.97|659.31|656.51|659.77|656.97|659.31|656.51|0
1643072820000|2022-01-25 01:07:00|659.09|656.29|659.09|656.29|659.31|656.51|658.86|656.06|0
1643072830000|2022-01-25 01:07:10|658.75|655.95|657.61|654.81|658.75|655.95|657.61|654.81|0
1643072840000|2022-01-25 01:07:20|657.26|654.46|657.72|654.92|657.95|655.15|657.26|654.46|0
1643072850000|2022-01-25 01:07:30|657.49|654.69|657.84|655.04|657.84|655.04|657.49|654.69|0
1643072860000|2022-01-25 01:07:40|657.72|654.92|657.03|654.23|657.72|654.92|656.35|653.55|0
1643072870000|2022-01-25 01:07:50|657.26|654.46|657.84|655.04|657.84|655.04|657.03|654.23|0
1643072880000|2022-01-25 01:08:00|657.72|654.92|658.86|656.06|658.98|656.18|657.61|654.81|0
1643072890000|2022-01-25 01:08:10|659.31|656.51|659.77|656.97|659.77|656.97|659.21|656.41|0
1643072900000|2022-01-25 01:08:20|659.66|656.86|659.31|656.51|659.77|656.97|659.31|656.51|0
1643072910000|2022-01-25 01:08:30|659.43|656.63|659.43|656.63|659.43|656.63|658.63|655.83|0
1643072920000|2022-01-25 01:08:40|659.89|657.09|661.14|658.34|661.14|658.34|659.66|656.86|0
1643072930000|2022-01-25 01:08:50|661.37|658.57|661.03|658.23|661.37|658.57|660.91|658.11|0
1643072940000|2022-01-25 01:09:00|661.37|658.57|660.68|657.88|661.37|658.57|660.68|657.88|0
1643072950000|2022-01-25 01:09:10|660.91|658.11|661.26|658.46|661.26|658.46|660.68|657.88|0
1643072960000|2022-01-25 01:09:20|661.14|658.34|660.23|657.43|661.26|658.46|660.23|657.43|0
1643072970000|2022-01-25 01:09:30|660|657.2|660.46|657.66|660.46|657.66|660|657.2|0
1643072980000|2022-01-25 01:09:40|660.8|658|661.14|658.34|661.14|658.34|660.8|658|0
1643072990000|2022-01-25 01:09:50|661.37|658.57|662.74|659.94|662.74|659.94|661.37|658.57|0
1643073000000|2022-01-25 01:10:00|662.86|660.06|662.63|659.83|663.09|660.29|662.63|659.83|0
1643073010000|2022-01-25 01:10:10|662.74|659.94|662.05|659.25|662.74|659.94|662.05|659.25|0
1643073020000|2022-01-25 01:10:20|661.49|658.69|661.37|658.57|661.49|658.69|661.14|658.34|0
1643073030000|2022-01-25 01:10:30|661.49|658.69|660.8|658|661.49|658.69|660.8|658|0
1643073040000|2022-01-25 01:10:40|660.57|657.77|661.26|658.46|661.26|658.46|660.57|657.77|0
1643073050000|2022-01-25 01:10:50|661.37|658.57|661.14|658.34|661.37|658.57|660.91|658.11|0
1643073060000|2022-01-25 01:11:00|661.37|658.57|661.37|658.57|661.37|658.57|661.14|658.34|0
1643073070000|2022-01-25 01:11:10|660.46|657.66|659.77|656.97|660.46|657.66|659.77|656.97|0
1643073080000|2022-01-25 01:11:20|660|657.2|660.68|657.88|660.68|657.88|660|657.2|0
1643073090000|2022-01-25 01:11:30|660.91|658.11|661.37|658.57|661.6|658.8|660.91|658.11|0
1643073100000|2022-01-25 01:11:40|661.6|658.8|661.72|658.92|661.82|659.02|661.6|658.8|0
1643073110000|2022-01-25 01:11:50|661.82|659.02|661.37|658.57|661.82|659.02|661.37|658.57|0
1643073120000|2022-01-25 01:12:00|661.14|658.34|661.82|659.02|661.82|659.02|661.14|658.34|0
1643073130000|2022-01-25 01:12:10|662.05|659.25|662.28|659.48|662.28|659.48|661.6|658.8|0
1643073140000|2022-01-25 01:12:20|664.34|661.54|665.71|662.91|665.71|662.91|664.34|661.54|0
1643073150000|2022-01-25 01:12:30|665.48|662.68|665.94|663.14|666.06|663.26|665.48|662.68|0
1643073160000|2022-01-25 01:12:40|665.37|662.57|664.8|662|665.37|662.57|664.8|662|0
1643073170000|2022-01-25 01:12:50|664.91|662.11|664.57|661.77|664.91|662.11|664.23|661.43|0
1643073180000|2022-01-25 01:13:00|664.11|661.31|663.31|660.51|664.11|661.31|663.31|660.51|0
1643073190000|2022-01-25 01:13:10|663.65|660.85|663.65|660.85|664.11|661.31|663.54|660.74|0
1643073200000|2022-01-25 01:13:20|663.54|660.74|664.46|661.66|664.46|661.66|663.54|660.74|0
1643073210000|2022-01-25 01:13:30|664.57|661.77|664.69|661.89|664.69|661.89|664.23|661.43|0
1643073220000|2022-01-25 01:13:40|665.25|662.45|666.17|663.37|666.17|663.37|665.25|662.45|0
1643073230000|2022-01-25 01:13:50|666.85|664.05|667.43|664.63|667.43|664.63|666.85|664.05|0
1643073240000|2022-01-25 01:14:00|666.63|663.83|665.94|663.14|666.63|663.83|665.94|663.14|0
1643073250000|2022-01-25 01:14:10|666.62|663.82|667.2|664.4|667.2|664.4|666.4|663.6|0
1643073260000|2022-01-25 01:14:20|667.54|664.74|666.4|663.6|667.54|664.74|666.4|663.6|0
1643073270000|2022-01-25 01:14:30|666.62|663.82|667.54|664.74|667.54|664.74|666.52|663.72|0
1643073280000|2022-01-25 01:14:40|668.23|665.43|668.69|665.89|668.69|665.89|668|665.2|0
1643073290000|2022-01-25 01:14:50|668.8|666|669.14|666.34|669.14|666.34|668.46|665.66|0
1643073300000|2022-01-25 01:15:00|668.69|665.89|667.43|664.63|668.69|665.89|667.43|664.63|0
1643073310000|2022-01-25 01:15:10|667.08|664.28|665.71|662.91|667.08|664.28|665.71|662.91|0
1643073320000|2022-01-25 01:15:20|665.14|662.34|666.85|664.05|666.85|664.05|665.14|662.34|0
1643073330000|2022-01-25 01:15:30|666.62|663.82|666.4|663.6|666.62|663.82|666.17|663.37|0
1643073340000|2022-01-25 01:15:40|666.62|663.82|665.25|662.45|666.74|663.94|665.25|662.45|0
1643073350000|2022-01-25 01:15:50|665.6|662.8|666.62|663.82|666.62|663.82|665.48|662.68|0
1643073360000|2022-01-25 01:16:00|666.85|664.05|666.51|663.71|666.85|664.05|666.4|663.6|0
1643073370000|2022-01-25 01:16:10|666.62|663.82|667.43|664.63|667.43|664.63|666.62|663.82|0
1643073380000|2022-01-25 01:16:20|667.31|664.51|667.43|664.63|667.43|664.63|666.97|664.17|0
1643073390000|2022-01-25 01:16:30|667.77|664.97|667.31|664.51|667.77|664.97|667.31|664.51|0
1643073400000|2022-01-25 01:16:40|667.43|664.63|667.2|664.4|667.43|664.63|667.2|664.4|0
1643073410000|2022-01-25 01:16:50|667.54|664.74|665.83|663.03|667.54|664.74|665.83|663.03|0
1643073420000|2022-01-25 01:17:00|665.25|662.45|666.29|663.49|666.74|663.94|665.25|662.45|0
1643073430000|2022-01-25 01:17:10|666.74|663.94|665.48|662.68|666.74|663.94|665.48|662.68|0
1643073440000|2022-01-25 01:17:20|665.37|662.57|664.57|661.77|665.37|662.57|664.57|661.77|0
1643073450000|2022-01-25 01:17:30|664.34|661.54|663.54|660.74|664.34|661.54|663.54|660.74|0
1643073460000|2022-01-25 01:17:40|664.11|661.31|664|661.2|664.11|661.31|663.19|660.39|0
1643073470000|2022-01-25 01:17:50|663.88|661.08|662.74|659.94|663.88|661.08|662.51|659.71|0
1643073480000|2022-01-25 01:18:00|662.51|659.71|660.68|657.88|662.51|659.71|660.68|657.88|0
1643073490000|2022-01-25 01:18:10|660.45|657.65|660|657.2|660.45|657.65|659.66|656.86|0
1643073500000|2022-01-25 01:18:20|658.86|656.06|659.54|656.74|660.12|657.32|658.86|656.06|0
1643073510000|2022-01-25 01:18:30|659.43|656.63|658.75|655.95|659.43|656.63|658.63|655.83|0
1643073520000|2022-01-25 01:18:40|659.2|656.4|660.45|657.65|660.45|657.65|659.08|656.28|0
1643073530000|2022-01-25 01:18:50|660.8|658|660.68|657.88|660.8|658|660.45|657.65|0
1643073540000|2022-01-25 01:19:00|660.91|658.11|661.82|659.02|661.82|659.02|660.91|658.11|0
1643073550000|2022-01-25 01:19:10|662.63|659.83|662.51|659.71|662.63|659.83|662.4|659.6|0
1643073560000|2022-01-25 01:19:20|662.28|659.48|662.63|659.83|662.74|659.94|662.28|659.48|0
1643073570000|2022-01-25 01:19:30|662.97|660.17|664.11|661.31|664.11|661.31|662.97|660.17|0
1643073580000|2022-01-25 01:19:40|663.65|660.85|662.51|659.71|663.77|660.97|662.28|659.48|0
1643073590000|2022-01-25 01:19:50|662.74|659.94|661.82|659.02|662.74|659.94|661.82|659.02|0
1643073600000|2022-01-25 01:20:00|661.14|658.34|661.82|659.02|661.94|659.14|661.14|658.34|0
1643073610000|2022-01-25 01:20:10|661.59|658.79|661.71|658.91|661.71|658.91|661.37|658.57|0
1643073620000|2022-01-25 01:20:20|661.82|659.02|661.82|659.02|662.05|659.25|661.82|659.02|0
1643073630000|2022-01-25 01:20:30|661.71|658.91|660.23|657.43|661.94|659.14|659.77|656.97|0
1643073640000|2022-01-25 01:20:40|660|657.2|659.43|656.63|660.23|657.43|659.31|656.51|0
1643073650000|2022-01-25 01:20:50|659.54|656.74|658.86|656.06|659.77|656.97|658.86|656.06|0
1643073660000|2022-01-25 01:21:00|658.63|655.83|658.29|655.49|658.63|655.83|657.72|654.92|0
1643073670000|2022-01-25 01:21:10|657.94|655.14|657.61|654.81|657.94|655.14|657.61|654.81|0
1643073680000|2022-01-25 01:21:20|657.49|654.69|657.49|654.69|657.49|654.69|657.26|654.46|0
1643073690000|2022-01-25 01:21:30|657.26|654.46|657.26|654.46|657.26|654.46|657.15|654.35|0
1643073700000|2022-01-25 01:21:40|657.03|654.23|656.58|653.78|657.03|654.23|656.58|653.78|0
1643073710000|2022-01-25 01:21:50|656.8|654|656.35|653.55|656.8|654|656.35|653.55|0
1643073720000|2022-01-25 01:22:00|656.58|653.78|657.49|654.69|657.49|654.69|656.58|653.78|0
1643073730000|2022-01-25 01:22:10|657.26|654.46|657.94|655.14|657.94|655.14|657.26|654.46|0
1643073740000|2022-01-25 01:22:20|657.83|655.03|658.17|655.37|658.17|655.37|657.83|655.03|0
1643073750000|2022-01-25 01:22:30|658.29|655.49|658.75|655.95|658.75|655.95|658.17|655.37|0
1643073760000|2022-01-25 01:22:40|658.4|655.6|658.17|655.37|658.4|655.6|658.17|655.37|0
1643073770000|2022-01-25 01:22:50|657.94|655.14|657.49|654.69|657.94|655.14|657.26|654.46|0
1643073780000|2022-01-25 01:23:00|658.4|655.6|657.94|655.14|658.4|655.6|657.72|654.92|0
1643073790000|2022-01-25 01:23:10|658.63|655.83|660.45|657.65|661.14|658.34|658.63|655.83|0
1643073800000|2022-01-25 01:23:20|660.68|657.88|660.68|657.88|660.68|657.88|660.57|657.77|0
1643073810000|2022-01-25 01:23:30|660.57|657.77|660.68|657.88|660.68|657.88|660.57|657.77|0
1643073820000|2022-01-25 01:23:40|660.57|657.77|660.57|657.77|660.57|657.77|660.57|657.77|0
1643073830000|2022-01-25 01:23:50|660.8|658|661.48|658.68|661.94|659.14|660.8|658|0
1643073840000|2022-01-25 01:24:00|661.59|658.79|661.59|658.79|661.82|659.02|661.37|658.57|0
1643073850000|2022-01-25 01:24:10|661.14|658.34|659.2|656.4|661.14|658.34|659.2|656.4|0
1643073860000|2022-01-25 01:24:20|658.86|656.06|658.4|655.6|659.08|656.28|658.4|655.6|0
1643073870000|2022-01-25 01:24:30|658.86|656.06|658.63|655.83|659.08|656.28|658.63|655.83|0
1643073880000|2022-01-25 01:24:40|658.86|656.06|658.86|656.06|659.08|656.28|658.86|656.06|0
1643073890000|2022-01-25 01:24:50|658.63|655.83|658.75|655.95|658.86|656.06|658.63|655.83|0
1643073900000|2022-01-25 01:25:00|658.86|656.06|658.86|656.06|659.31|656.51|658.86|656.06|0
1643073910000|2022-01-25 01:25:10|659.08|656.28|659.08|656.28|659.08|656.28|659.08|656.28|0
1643073920000|2022-01-25 01:25:20|658.86|656.06|659.77|656.97|659.77|656.97|658.86|656.06|0
1643073930000|2022-01-25 01:25:30|660|657.2|658.17|655.37|660|657.2|658.17|655.37|0
1643073940000|2022-01-25 01:25:40|658.86|656.06|657.49|654.69|658.86|656.06|657.49|654.69|0
1643073950000|2022-01-25 01:25:50|656.69|653.89|655.89|653.09|656.69|653.89|655.89|653.09|0
1643073960000|2022-01-25 01:26:00|656.35|653.55|656.35|653.55|656.69|653.89|656.35|653.55|0
1643073970000|2022-01-25 01:26:10|656.12|653.32|656.35|653.55|656.58|653.78|656.12|653.32|0
1643073980000|2022-01-25 01:26:20|656.24|653.44|656.12|653.32|656.58|653.78|656.12|653.32|0
1643073990000|2022-01-25 01:26:30|655.33|652.53|654.98|652.18|655.33|652.53|654.98|652.18|0
1643074000000|2022-01-25 01:26:40|655.67|652.87|655.66|652.86|655.89|653.09|655.21|652.41|0
1643074010000|2022-01-25 01:26:50|655.89|653.09|654.75|651.95|656.12|653.32|654.75|651.95|0
1643074020000|2022-01-25 01:27:00|655.44|652.64|655.66|652.86|655.66|652.86|655.33|652.53|0
1643074030000|2022-01-25 01:27:10|655.89|653.09|656.69|653.89|656.69|653.89|655.89|653.09|0
1643074040000|2022-01-25 01:27:20|656.58|653.78|656.8|654|656.8|654|656.58|653.78|0
1643074050000|2022-01-25 01:27:30|657.03|654.23|656.47|653.67|657.03|654.23|656.47|653.67|0
1643074060000|2022-01-25 01:27:40|657.26|654.46|657.03|654.23|657.26|654.46|656.92|654.12|0
1643074070000|2022-01-25 01:27:50|656.8|654|657.49|654.69|657.49|654.69|656.8|654|0
1643074080000|2022-01-25 01:28:00|657.72|654.92|657.03|654.23|657.72|654.92|657.03|654.23|0
1643074090000|2022-01-25 01:28:10|656.8|654|657.03|654.23|657.03|654.23|656.8|654|0
1643074100000|2022-01-25 01:28:20|656.8|654|656.47|653.67|656.8|654|655.89|653.09|0
1643074110000|2022-01-25 01:28:30|656.01|653.21|655.44|652.64|656.01|653.21|655.33|652.53|0
1643074120000|2022-01-25 01:28:40|655.21|652.41|655.21|652.41|655.21|652.41|655.21|652.41|0
1643074130000|2022-01-25 01:28:50|654.98|652.18|655.33|652.53|655.44|652.64|654.98|652.18|0
1643074140000|2022-01-25 01:29:00|655.78|652.98|654.98|652.18|655.78|652.98|654.98|652.18|0
1643074150000|2022-01-25 01:29:10|654.75|651.95|652.48|649.68|654.75|651.95|652.48|649.68|0
1643074160000|2022-01-25 01:29:20|653.16|650.36|653.96|651.16|653.96|651.16|653.05|650.25|0
1643074170000|2022-01-25 01:29:30|654.07|651.27|653.84|651.04|654.07|651.27|653.84|651.04|0
1643074180000|2022-01-25 01:29:40|654.07|651.27|655.56|652.76|655.56|652.76|654.07|651.27|0
1643074190000|2022-01-25 01:29:50|655.44|652.64|655.21|652.41|655.56|652.76|655.21|652.41|0
1643074200000|2022-01-25 01:30:00|655.33|652.53|655.33|652.53|655.33|652.53|655.33|652.53|0
1643074210000|2022-01-25 01:30:10|655.21|652.41|655.78|652.98|656.35|653.55|655.21|652.41|0
1643074220000|2022-01-25 01:30:20|656.01|653.21|656.35|653.55|656.47|653.67|656.01|653.21|0
1643074230000|2022-01-25 01:30:30|656.12|653.32|656.12|653.32|656.69|653.89|656.12|653.32|0
1643074240000|2022-01-25 01:30:40|656.35|653.55|657.26|654.46|657.26|654.46|656.24|653.44|0
1643074250000|2022-01-25 01:30:50|656.58|653.78|656.47|653.67|656.58|653.78|656.47|653.67|0
1643074260000|2022-01-25 01:31:00|656.12|653.32|656.12|653.32|656.35|653.55|656.12|653.32|0
1643074270000|2022-01-25 01:31:10|656.35|653.55|655.89|653.09|656.35|653.55|655.89|653.09|0
1643074280000|2022-01-25 01:31:20|654.42|651.62|656.12|653.32|656.12|653.32|654.42|651.62|0
1643074290000|2022-01-25 01:31:30|656.58|653.78|656.58|653.78|656.8|654|656.35|653.55|0
1643074300000|2022-01-25 01:31:40|656.8|654|656.8|654|656.8|654|656.58|653.78|0
1643074310000|2022-01-25 01:31:50|657.94|655.14|659.31|656.51|659.31|656.51|657.94|655.14|0
1643074320000|2022-01-25 01:32:00|659.77|656.97|660.22|657.42|660.68|657.88|659.77|656.97|0
1643074330000|2022-01-25 01:32:10|660.11|657.31|660.45|657.65|660.45|657.65|660|657.2|0
1643074340000|2022-01-25 01:32:20|660.57|657.77|661.59|658.79|661.59|658.79|660.57|657.77|0
1643074350000|2022-01-25 01:32:30|661.14|658.34|660.91|658.11|661.14|658.34|660.91|658.11|0
1643074360000|2022-01-25 01:32:40|660.68|657.88|660.45|657.65|660.68|657.88|660.45|657.65|0
1643074370000|2022-01-25 01:32:50|660.57|657.77|659.54|656.74|660.57|657.77|659.54|656.74|0
1643074380000|2022-01-25 01:33:00|659.77|656.97|659.54|656.74|659.77|656.97|659.54|656.74|0
1643074390000|2022-01-25 01:33:10|659.77|656.97|660.76|657.96|660.76|657.96|659.77|656.97|0
1643074400000|2022-01-25 01:33:20|660.41|657.61|660.42|657.62|660.64|657.84|660.19|657.39|0
1643074410000|2022-01-25 01:33:30|660.54|657.74|661.1|658.3|661.22|658.42|660.54|657.74|0
1643074420000|2022-01-25 01:33:40|660.87|658.07|658.15|655.35|660.87|658.07|658.15|655.35|0
1643074430000|2022-01-25 01:33:50|657.69|654.89|657.13|654.33|657.69|654.89|657.13|654.33|0
1643074440000|2022-01-25 01:34:00|657.01|654.21|655.65|652.85|657.01|654.21|655.65|652.85|0
1643074450000|2022-01-25 01:34:10|656.22|653.42|657.24|654.44|657.58|654.78|656.1|653.3|0
1643074460000|2022-01-25 01:34:20|657.01|654.21|656.56|653.76|657.01|654.21|656.56|653.76|0
1643074470000|2022-01-25 01:34:30|657.01|654.21|657.01|654.21|657.01|654.21|657.01|654.21|0
1643074480000|2022-01-25 01:34:40|657.13|654.33|658.6|655.8|658.6|655.8|657.13|654.33|0
1643074490000|2022-01-25 01:34:50|659.17|656.37|659.17|656.37|659.17|656.37|658.95|656.15|0
1643074500000|2022-01-25 01:35:00|660.08|657.28|660.99|658.19|661.1|658.3|660.08|657.28|0
1643074510000|2022-01-25 01:35:10|661.9|659.1|662.36|659.56|662.36|659.56|661.33|658.53|0
1643074520000|2022-01-25 01:35:20|663.04|660.24|661.9|659.1|663.04|660.24|661.56|658.76|0
1643074530000|2022-01-25 01:35:30|662.01|659.21|660.99|658.19|662.01|659.21|660.65|657.85|0
1643074540000|2022-01-25 01:35:40|661.1|658.3|661.1|658.3|661.1|658.3|660.87|658.07|0
1643074550000|2022-01-25 01:35:50|661.22|658.42|660.87|658.07|661.22|658.42|660.87|658.07|0
1643074560000|2022-01-25 01:36:00|661.1|658.3|662.13|659.33|662.13|659.33|661.1|658.3|0
1643074570000|2022-01-25 01:36:10|661.56|658.76|661.67|658.87|661.78|658.98|661.56|658.76|0
1643074580000|2022-01-25 01:36:20|661.45|658.65|661.33|658.53|661.45|658.65|660.99|658.19|0
1643074590000|2022-01-25 01:36:30|661.9|659.1|661.9|659.1|662.01|659.21|661.67|658.87|0
1643074600000|2022-01-25 01:36:40|662.47|659.67|662.47|659.67|662.47|659.67|661.67|658.87|0
1643074610000|2022-01-25 01:36:50|662.81|660.01|661.78|658.98|662.81|660.01|661.78|658.98|0
1643074620000|2022-01-25 01:37:00|661.56|658.76|661.1|658.3|661.56|658.76|661.1|658.3|0
1643074630000|2022-01-25 01:37:10|661.78|658.98|661.67|658.87|661.78|658.98|661.56|658.76|0
1643074640000|2022-01-25 01:37:20|661.1|658.3|662.01|659.21|662.01|659.21|661.1|658.3|0
1643074650000|2022-01-25 01:37:30|661.22|658.42|660.31|657.51|661.22|658.42|660.19|657.39|0
1643074660000|2022-01-25 01:37:40|660.54|657.74|660.54|657.74|660.54|657.74|660.42|657.62|0
1643074670000|2022-01-25 01:37:50|660.19|657.39|660.08|657.28|660.19|657.39|660.08|657.28|0
1643074680000|2022-01-25 01:38:00|660.65|657.85|661.45|658.65|661.78|658.98|660.65|657.85|0
1643074690000|2022-01-25 01:38:10|661.22|658.42|660.65|657.85|661.56|658.76|660.65|657.85|0
1643074700000|2022-01-25 01:38:20|660.76|657.96|661.33|658.53|661.33|658.53|660.65|657.85|0
1643074710000|2022-01-25 01:38:30|661.1|658.3|660.65|657.85|661.1|658.3|660.65|657.85|0
1643074720000|2022-01-25 01:38:40|660.54|657.74|661.45|658.65|661.45|658.65|660.54|657.74|0
1643074730000|2022-01-25 01:38:50|661.55|658.75|661.55|658.75|661.55|658.75|661.45|658.65|0
1643074740000|2022-01-25 01:39:00|662.47|659.67|663.6|660.8|663.6|660.8|662.47|659.67|0
1643074750000|2022-01-25 01:39:10|663.49|660.69|662.92|660.12|663.49|660.69|662.69|659.89|0
1643074760000|2022-01-25 01:39:20|663.15|660.35|663.15|660.35|663.27|660.47|663.15|660.35|0
1643074770000|2022-01-25 01:39:30|663.83|661.03|663.49|660.69|664.06|661.26|663.49|660.69|0
1643074780000|2022-01-25 01:39:40|663.95|661.15|664.41|661.61|664.41|661.61|663.95|661.15|0
1643074790000|2022-01-25 01:39:50|664.29|661.49|663.95|661.15|664.29|661.49|663.38|660.58|0
1643074800000|2022-01-25 01:40:00|664.06|661.26|663.38|660.58|664.06|661.26|663.38|660.58|0
1643074810000|2022-01-25 01:40:10|663.15|660.35|663.95|661.15|664.18|661.38|663.15|660.35|0
1643074820000|2022-01-25 01:40:20|664.74|661.94|663.83|661.03|664.74|661.94|663.83|661.03|0
1643074830000|2022-01-25 01:40:30|664.63|661.83|665.65|662.85|666.23|663.43|664.63|661.83|0
1643074840000|2022-01-25 01:40:40|665.88|663.08|665.65|662.85|666|663.2|665.65|662.85|0
1643074850000|2022-01-25 01:40:50|666.46|663.66|666.11|663.31|666.46|663.66|666.11|663.31|0
1643074860000|2022-01-25 01:41:00|665.77|662.97|665.65|662.85|665.77|662.97|665.65|662.85|0
1643074870000|2022-01-25 01:41:10|665.32|662.52|666.34|663.54|666.46|663.66|665.32|662.52|0
1643074880000|2022-01-25 01:41:20|666.11|663.31|666|663.2|666.34|663.54|666|663.2|0
1643074890000|2022-01-25 01:41:30|666.79|663.99|667.25|664.45|667.25|664.45|666.57|663.77|0
1643074900000|2022-01-25 01:41:40|666.46|663.66|667.25|664.45|667.25|664.45|666.46|663.66|0
1643074910000|2022-01-25 01:41:50|666.79|663.99|666.23|663.43|666.79|663.99|666.11|663.31|0
1643074920000|2022-01-25 01:42:00|666.57|663.77|667.6|664.8|667.6|664.8|666.57|663.77|0
1643074930000|2022-01-25 01:42:10|667.37|664.57|667.48|664.68|667.48|664.68|667.25|664.45|0
1643074940000|2022-01-25 01:42:20|666.79|663.99|666.79|663.99|666.91|664.11|666.79|663.99|0
1643074950000|2022-01-25 01:42:30|666.57|663.77|665.88|663.08|666.57|663.77|665.88|663.08|0
1643074960000|2022-01-25 01:42:40|665.65|662.85|665.65|662.85|665.65|662.85|665.2|662.4|0
1643074970000|2022-01-25 01:42:50|665.77|662.97|665.43|662.63|665.88|663.08|665.43|662.63|0
1643074980000|2022-01-25 01:43:00|665.54|662.74|665.32|662.52|665.54|662.74|665.32|662.52|0
1643074990000|2022-01-25 01:43:10|664.74|661.94|663.83|661.03|664.74|661.94|663.38|660.58|0
1643075000000|2022-01-25 01:43:20|663.6|660.8|663.27|660.47|663.6|660.8|662.92|660.12|0
1643075010000|2022-01-25 01:43:30|663.15|660.35|663.37|660.57|663.37|660.57|662.24|659.44|0
1643075020000|2022-01-25 01:43:40|663.6|660.8|663.83|661.03|663.83|661.03|663.6|660.8|0
1643075030000|2022-01-25 01:43:50|663.6|660.8|662.92|660.12|663.6|660.8|662.92|660.12|0
1643075040000|2022-01-25 01:44:00|663.04|660.24|664.51|661.71|664.51|661.71|663.04|660.24|0
1643075050000|2022-01-25 01:44:10|664.74|661.94|665.09|662.29|665.43|662.63|664.74|661.94|0
1643075060000|2022-01-25 01:44:20|663.83|661.03|663.6|660.8|663.95|661.15|663.6|660.8|0
1643075070000|2022-01-25 01:44:30|663.72|660.92|663.72|660.92|663.83|661.03|663.6|660.8|0
1643075080000|2022-01-25 01:44:40|663.37|660.57|663.15|660.35|663.83|661.03|663.15|660.35|0
1643075090000|2022-01-25 01:44:50|664.18|661.38|663.95|661.15|664.29|661.49|663.95|661.15|0
1643075100000|2022-01-25 01:45:00|663.83|661.03|664.97|662.17|664.97|662.17|663.83|661.03|0
1643075110000|2022-01-25 01:45:10|665.09|662.29|664.29|661.49|665.09|662.29|664.29|661.49|0
1643075120000|2022-01-25 01:45:20|664.06|661.26|664.29|661.49|664.51|661.71|664.06|661.26|0
1643075130000|2022-01-25 01:45:30|664.18|661.38|663.37|660.57|664.18|661.38|663.37|660.57|0
1643075140000|2022-01-25 01:45:40|663.15|660.35|664.51|661.71|664.51|661.71|663.15|660.35|0
1643075150000|2022-01-25 01:45:50|665.32|662.52|665.42|662.62|665.77|662.97|665.32|662.52|0
1643075160000|2022-01-25 01:46:00|665.77|662.97|664.74|661.94|665.77|662.97|664.74|661.94|0
1643075170000|2022-01-25 01:46:10|664.29|661.49|664.4|661.6|665.09|662.29|664.29|661.49|0
1643075180000|2022-01-25 01:46:20|664.29|661.49|663.15|660.35|664.74|661.94|663.15|660.35|0
1643075190000|2022-01-25 01:46:30|662.69|659.89|662.92|660.12|662.92|660.12|662.69|659.89|0
1643075200000|2022-01-25 01:46:40|663.04|660.24|662.69|659.89|663.04|660.24|662.69|659.89|0
1643075210000|2022-01-25 01:46:50|662.46|659.66|662.24|659.44|662.46|659.66|662.24|659.44|0
1643075220000|2022-01-25 01:47:00|661.55|658.75|660.42|657.62|661.55|658.75|660.42|657.62|0
1643075230000|2022-01-25 01:47:10|660.19|657.39|659.73|656.93|660.19|657.39|659.51|656.71|0
1643075240000|2022-01-25 01:47:20|659.28|656.48|659.73|656.93|659.85|657.05|659.28|656.48|0
1643075250000|2022-01-25 01:47:30|659.4|656.6|659.51|656.71|659.96|657.16|659.28|656.48|0
1643075260000|2022-01-25 01:47:40|659.96|657.16|659.4|656.6|660.19|657.39|659.4|656.6|0
1643075270000|2022-01-25 01:47:50|659.51|656.71|659.62|656.82|659.85|657.05|659.51|656.71|0
1643075280000|2022-01-25 01:48:00|659.73|656.93|659.73|656.93|659.73|656.93|659.4|656.6|0
1643075290000|2022-01-25 01:48:10|659.96|657.16|659.96|657.16|659.96|657.16|659.28|656.48|0
1643075300000|2022-01-25 01:48:20|659.73|656.93|660.08|657.28|660.08|657.28|659.51|656.71|0
1643075310000|2022-01-25 01:48:30|659.17|656.37|658.6|655.8|659.17|656.37|658.37|655.57|0
1643075320000|2022-01-25 01:48:40|657.46|654.66|657.46|654.66|657.46|654.66|657.23|654.43|0
1643075330000|2022-01-25 01:48:50|657.23|654.43|656.33|653.53|657.23|654.43|656.33|653.53|0
1643075340000|2022-01-25 01:49:00|656.1|653.3|656.1|653.3|656.55|653.75|656.1|653.3|0
1643075350000|2022-01-25 01:49:10|656.33|653.53|657.01|654.21|657.23|654.43|656.33|653.53|0
1643075360000|2022-01-25 01:49:20|656.44|653.64|657.01|654.21|657.01|654.21|656.44|653.64|0
1643075370000|2022-01-25 01:49:30|656.55|653.75|657.46|654.66|657.46|654.66|656.55|653.75|0
1643075380000|2022-01-25 01:49:40|657.69|654.89|657.01|654.21|657.69|654.89|657.01|654.21|0
1643075390000|2022-01-25 01:49:50|656.67|653.87|655.42|652.62|656.67|653.87|655.42|652.62|0
1643075400000|2022-01-25 01:50:00|655.76|652.96|654.97|652.17|655.76|652.96|654.97|652.17|0
1643075410000|2022-01-25 01:50:10|654.74|651.94|655.76|652.96|655.76|652.96|654.51|651.71|0
1643075420000|2022-01-25 01:50:20|656.1|653.3|657.01|654.21|657.01|654.21|655.99|653.19|0
1643075430000|2022-01-25 01:50:30|657.13|654.33|656.9|654.1|657.13|654.33|656.9|654.1|0
1643075440000|2022-01-25 01:50:40|656.78|653.98|655.65|652.85|656.78|653.98|655.65|652.85|0
1643075450000|2022-01-25 01:50:50|656.22|653.42|656.55|653.75|656.55|653.75|656.22|653.42|0
1643075460000|2022-01-25 01:51:00|656.67|653.87|657.01|654.21|657.35|654.55|656.67|653.87|0
1643075470000|2022-01-25 01:51:10|656.33|653.53|657.13|654.33|657.13|654.33|656.33|653.53|0
1643075480000|2022-01-25 01:51:20|656.1|653.3|655.65|652.85|656.1|653.3|655.42|652.62|0
1643075490000|2022-01-25 01:51:30|655.76|652.96|655.99|653.19|656.1|653.3|655.76|652.96|0
1643075500000|2022-01-25 01:51:40|656.1|653.3|655.65|652.85|656.1|653.3|655.19|652.39|0
1643075510000|2022-01-25 01:51:50|655.54|652.74|655.87|653.07|655.87|653.07|655.54|652.74|0
1643075520000|2022-01-25 01:52:00|657.46|654.66|657.92|655.12|657.92|655.12|657.46|654.66|0
1643075530000|2022-01-25 01:52:10|657.81|655.01|657.46|654.66|657.81|655.01|657.46|654.66|0
1643075540000|2022-01-25 01:52:20|656.55|653.75|656.44|653.64|656.55|653.75|656.22|653.42|0
1643075550000|2022-01-25 01:52:30|656.33|653.53|656.55|653.75|656.55|653.75|656.1|653.3|0
1643075560000|2022-01-25 01:52:40|657.46|654.66|657.35|654.55|657.46|654.66|657.23|654.43|0
1643075570000|2022-01-25 01:52:50|657.23|654.43|657.58|654.78|657.58|654.78|657.23|654.43|0
1643075580000|2022-01-25 01:53:00|657.92|655.12|658.26|655.46|658.26|655.46|657.92|655.12|0
1643075590000|2022-01-25 01:53:10|658.14|655.34|657.46|654.66|658.26|655.46|657.46|654.66|0
1643075600000|2022-01-25 01:53:20|657.58|654.78|658.82|656.02|658.82|656.02|657.58|654.78|0
1643075610000|2022-01-25 01:53:30|659.73|656.93|659.51|656.71|659.73|656.93|659.28|656.48|0
1643075620000|2022-01-25 01:53:40|659.4|656.6|659.51|656.71|659.51|656.71|659.4|656.6|0
1643075630000|2022-01-25 01:53:50|659.17|656.37|658.37|655.57|659.17|656.37|658.37|655.57|0
1643075640000|2022-01-25 01:54:00|657.92|655.12|658.37|655.57|658.6|655.8|657.92|655.12|0
1643075650000|2022-01-25 01:54:10|657.92|655.12|658.6|655.8|658.82|656.02|657.92|655.12|0
1643075660000|2022-01-25 01:54:20|658.49|655.69|657.23|654.43|658.49|655.69|657.23|654.43|0
1643075670000|2022-01-25 01:54:30|657.12|654.32|657.81|655.01|657.81|655.01|657.12|654.32|0
1643075680000|2022-01-25 01:54:40|657.35|654.55|657.69|654.89|657.69|654.89|657.23|654.43|0
1643075690000|2022-01-25 01:54:50|658.14|655.34|657.92|655.12|658.14|655.34|657.92|655.12|0
1643075700000|2022-01-25 01:55:00|658.14|655.34|658.71|655.91|658.71|655.91|658.14|655.34|0
1643075710000|2022-01-25 01:55:10|659.28|656.48|660.41|657.61|660.41|657.61|659.28|656.48|0
1643075720000|2022-01-25 01:55:20|660.53|657.73|661.32|658.52|661.32|658.52|660.53|657.73|0
1643075730000|2022-01-25 01:55:30|661.22|658.42|661.1|658.3|661.44|658.64|660.87|658.07|0
1643075740000|2022-01-25 01:55:40|660.64|657.84|660.64|657.84|660.76|657.96|660.64|657.84|0
1643075750000|2022-01-25 01:55:50|661.1|658.3|660.64|657.84|661.1|658.3|660.41|657.61|0
1643075760000|2022-01-25 01:56:00|661.1|658.3|662.01|659.21|662.01|659.21|661.1|658.3|0
1643075770000|2022-01-25 01:56:10|661.32|658.52|660.64|657.84|661.32|658.52|660.53|657.73|0
1643075780000|2022-01-25 01:56:20|660.99|658.19|660.87|658.07|660.99|658.19|660.64|657.84|0
1643075790000|2022-01-25 01:56:30|660.76|657.96|660.19|657.39|660.76|657.96|659.96|657.16|0
1643075800000|2022-01-25 01:56:40|659.73|656.93|661.22|658.42|661.22|658.42|659.73|656.93|0
1643075810000|2022-01-25 01:56:50|661.44|658.64|661.55|658.75|661.9|659.1|661.44|658.64|0
1643075820000|2022-01-25 01:57:00|661.32|658.52|661.67|658.87|661.78|658.98|661.1|658.3|0
1643075830000|2022-01-25 01:57:10|662.13|659.33|662.46|659.66|662.46|659.66|662.13|659.33|0
1643075840000|2022-01-25 01:57:20|663.37|660.57|662.01|659.21|663.37|660.57|662.01|659.21|0
1643075850000|2022-01-25 01:57:30|661.44|658.64|661.78|658.98|661.9|659.1|661.44|658.64|0
1643075860000|2022-01-25 01:57:40|661.9|659.1|661.1|658.3|661.9|659.1|661.1|658.3|0
1643075870000|2022-01-25 01:57:50|660.99|658.19|660.87|658.07|660.99|658.19|660.76|657.96|0
1643075880000|2022-01-25 01:58:00|661.44|658.64|659.96|657.16|661.44|658.64|659.96|657.16|0
1643075890000|2022-01-25 01:58:10|659.73|656.93|658.6|655.8|659.73|656.93|658.49|655.69|0
1643075900000|2022-01-25 01:58:20|657.58|654.78|657.23|654.43|657.58|654.78|657.01|654.21|0
1643075910000|2022-01-25 01:58:30|657.01|654.21|657.58|654.78|657.58|654.78|657.01|654.21|0
1643075920000|2022-01-25 01:58:40|658.14|655.34|657.69|654.89|658.14|655.34|657.46|654.66|0
1643075930000|2022-01-25 01:58:50|657.91|655.11|658.03|655.23|658.03|655.23|657.81|655.01|0
1643075940000|2022-01-25 01:59:00|658.14|655.34|658.03|655.23|658.6|655.8|658.03|655.23|0
1643075950000|2022-01-25 01:59:10|658.14|655.34|658.6|655.8|658.6|655.8|658.14|655.34|0
1643075960000|2022-01-25 01:59:20|658.37|655.57|657.91|655.11|658.37|655.57|657.91|655.11|0
1643075970000|2022-01-25 01:59:30|657.69|654.89|656.78|653.98|657.69|654.89|656.67|653.87|0
1643075980000|2022-01-25 01:59:40|657.01|654.21|657.46|654.66|657.46|654.66|657.01|654.21|0
1643075990000|2022-01-25 01:59:50|657.91|655.11|657.69|654.89|657.91|655.11|657.58|654.78|0
1643076000000|2022-01-25 02:00:00|658.6|655.8|658.82|656.02|659.5|656.7|658.6|655.8|0
1643076010000|2022-01-25 02:00:10|658.6|655.8|659.5|656.7|659.5|656.7|658.6|655.8|0
1643076020000|2022-01-25 02:00:20|659.28|656.48|659.28|656.48|659.85|657.05|659.28|656.48|0
1643076030000|2022-01-25 02:00:30|659.5|656.7|660.3|657.5|660.3|657.5|659.5|656.7|0
1643076040000|2022-01-25 02:00:40|660.08|657.28|659.73|656.93|660.08|657.28|659.5|656.7|0
1643076050000|2022-01-25 02:00:50|659.4|656.6|660.3|657.5|660.3|657.5|659.4|656.6|0
1643076060000|2022-01-25 02:01:00|660.08|657.28|660.64|657.84|660.64|657.84|659.4|656.6|0
1643076070000|2022-01-25 02:01:10|660.87|658.07|659.73|656.93|660.87|658.07|659.73|656.93|0
1643076080000|2022-01-25 02:01:20|660.19|657.39|659.96|657.16|660.19|657.39|659.73|656.93|0
1643076090000|2022-01-25 02:01:30|660.19|657.39|659.96|657.16|660.19|657.39|659.5|656.7|0
1643076100000|2022-01-25 02:01:40|660.08|657.28|659.96|657.16|660.08|657.28|659.62|656.82|0
1643076110000|2022-01-25 02:01:50|659.85|657.05|659.85|657.05|659.85|657.05|659.4|656.6|0
1643076120000|2022-01-25 02:02:00|660.53|657.73|661.67|658.87|661.67|658.87|660.53|657.73|0
1643076130000|2022-01-25 02:02:10|661.44|658.64|662.01|659.21|662.01|659.21|661.44|658.64|0
1643076140000|2022-01-25 02:02:20|661.78|658.98|660.87|658.07|661.78|658.98|660.64|657.84|0
1643076150000|2022-01-25 02:02:30|661.44|658.64|661.55|658.75|661.55|658.75|661.44|658.64|0
1643076160000|2022-01-25 02:02:40|661.32|658.52|661.67|658.87|661.67|658.87|661.1|658.3|0
1643076170000|2022-01-25 02:02:50|661.55|658.75|661.67|658.87|661.78|658.98|661.32|658.52|0
1643076180000|2022-01-25 02:03:00|661.1|658.3|660.87|658.07|661.1|658.3|660.87|658.07|0
1643076190000|2022-01-25 02:03:10|661.1|658.3|661.78|658.98|661.78|658.98|660.87|658.07|0
1643076200000|2022-01-25 02:03:20|661.55|658.75|661.44|658.64|661.55|658.75|661.32|658.52|0
1643076210000|2022-01-25 02:03:30|661.32|658.52|661.44|658.64|661.55|658.75|661.32|658.52|0
1643076220000|2022-01-25 02:03:40|661.55|658.75|661.9|659.1|662.46|659.66|661.55|658.75|0
1643076230000|2022-01-25 02:03:50|662.35|659.55|663.83|661.03|663.95|661.15|662.35|659.55|0
1643076240000|2022-01-25 02:04:00|663.6|660.8|662.92|660.12|663.6|660.8|662.92|660.12|0
1643076250000|2022-01-25 02:04:10|662.81|660.01|662.46|659.66|662.92|660.12|662.46|659.66|0
1643076260000|2022-01-25 02:04:20|662.01|659.21|662.12|659.32|662.12|659.32|662.01|659.21|0
1643076270000|2022-01-25 02:04:30|662.69|659.89|662.23|659.43|662.69|659.89|662.23|659.43|0
1643076280000|2022-01-25 02:04:40|662.69|659.89|662.58|659.78|662.69|659.89|662.58|659.78|0
1643076290000|2022-01-25 02:04:50|662.23|659.43|662.12|659.32|662.35|659.55|662.01|659.21|0
1643076300000|2022-01-25 02:05:00|661.78|658.98|661.78|658.98|662.01|659.21|661.32|658.52|0
1643076310000|2022-01-25 02:05:10|661.9|659.1|661.32|658.52|661.9|659.1|661.32|658.52|0
1643076320000|2022-01-25 02:05:20|661.55|658.75|661.9|659.1|661.9|659.1|661.55|658.75|0
1643076330000|2022-01-25 02:05:30|662.12|659.32|662.92|660.12|662.92|660.12|662.12|659.32|0
1643076340000|2022-01-25 02:05:40|663.03|660.23|662.58|659.78|663.03|660.23|662.58|659.78|0
1643076350000|2022-01-25 02:05:50|662.69|659.89|662.69|659.89|662.69|659.89|662.46|659.66|0
1643076360000|2022-01-25 02:06:00|662.46|659.66|663.26|660.46|663.26|660.46|662.46|659.66|0
1643076370000|2022-01-25 02:06:10|663.37|660.57|662.92|660.12|663.37|660.57|662.92|660.12|0
1643076380000|2022-01-25 02:06:20|663.14|660.34|663.14|660.34|663.14|660.34|663.14|660.34|0
1643076390000|2022-01-25 02:06:30|662.69|659.89|662.12|659.32|662.92|660.12|662.12|659.32|0
1643076400000|2022-01-25 02:06:40|661.55|658.75|661.1|658.3|661.55|658.75|661.1|658.3|0
1643076410000|2022-01-25 02:06:50|661.44|658.64|661.32|658.52|661.55|658.75|661.32|658.52|0
1643076420000|2022-01-25 02:07:00|661.44|658.64|662.35|659.55|662.35|659.55|661.44|658.64|0
1643076430000|2022-01-25 02:07:10|662.46|659.66|662.92|660.12|662.92|660.12|662.46|659.66|0
1643076440000|2022-01-25 02:07:20|662.69|659.89|662.01|659.21|662.69|659.89|662.01|659.21|0
1643076450000|2022-01-25 02:07:30|661.78|658.98|662.69|659.89|662.69|659.89|661.78|658.98|0
1643076460000|2022-01-25 02:07:40|663.14|660.34|662.92|660.12|663.37|660.57|662.92|660.12|0
1643076470000|2022-01-25 02:07:50|662.69|659.89|662.69|659.89|662.69|659.89|662.46|659.66|0
1643076480000|2022-01-25 02:08:00|662.81|660.01|662.92|660.12|662.92|660.12|662.58|659.78|0
1643076490000|2022-01-25 02:08:10|662.69|659.89|662.69|659.89|662.92|660.12|662.46|659.66|0
1643076500000|2022-01-25 02:08:20|662.81|660.01|662.92|660.12|662.92|660.12|662.81|660.01|0
1643076510000|2022-01-25 02:08:30|663.03|660.23|662.92|660.12|663.03|660.23|662.92|660.12|0
1643076520000|2022-01-25 02:08:40|662.58|659.78|662.81|660.01|663.14|660.34|662.58|659.78|0
1643076530000|2022-01-25 02:08:50|662.92|660.12|662.46|659.66|662.92|660.12|662.46|659.66|0
1643076540000|2022-01-25 02:09:00|662.58|659.78|663.03|660.23|663.03|660.23|662.23|659.43|0
1643076550000|2022-01-25 02:09:10|663.14|660.34|662.69|659.89|663.14|660.34|662.46|659.66|0
1643076560000|2022-01-25 02:09:20|662.81|660.01|663.49|660.69|663.49|660.69|662.81|660.01|0
1643076570000|2022-01-25 02:09:30|663.37|660.57|663.72|660.92|663.83|661.03|663.37|660.57|0
1643076580000|2022-01-25 02:09:40|663.6|660.8|663.94|661.14|663.94|661.14|663.6|660.8|0
1643076590000|2022-01-25 02:09:50|664.28|661.48|664.96|662.16|665.19|662.39|664.28|661.48|0
1643076600000|2022-01-25 02:10:00|664.51|661.71|664.51|661.71|664.96|662.16|664.51|661.71|0
1643076610000|2022-01-25 02:10:10|664.74|661.94|664.86|662.06|664.86|662.06|664.74|661.94|0
1643076620000|2022-01-25 02:10:20|665.19|662.39|665.42|662.62|665.42|662.62|664.96|662.16|0
1643076630000|2022-01-25 02:10:30|665.19|662.39|665.19|662.39|665.19|662.39|665.08|662.28|0
1643076640000|2022-01-25 02:10:40|665.08|662.28|664.96|662.16|665.19|662.39|664.96|662.16|0
1643076650000|2022-01-25 02:10:50|665.08|662.28|665.08|662.28|665.19|662.39|665.08|662.28|0
1643076660000|2022-01-25 02:11:00|665.42|662.62|664.96|662.16|665.42|662.62|664.96|662.16|0
1643076670000|2022-01-25 02:11:10|664.51|661.71|664.74|661.94|665.19|662.39|664.51|661.71|0
1643076680000|2022-01-25 02:11:20|665.19|662.39|665.88|663.08|665.88|663.08|665.19|662.39|0
1643076690000|2022-01-25 02:11:30|665.65|662.85|664.74|661.94|665.65|662.85|664.74|661.94|0
1643076700000|2022-01-25 02:11:40|664.51|661.71|663.37|660.57|664.51|661.71|663.37|660.57|0
1643076710000|2022-01-25 02:11:50|663.83|661.03|663.37|660.57|663.83|661.03|663.37|660.57|0
1643076720000|2022-01-25 02:12:00|663.14|660.34|662.69|659.89|663.14|660.34|662.69|659.89|0
1643076730000|2022-01-25 02:12:10|662.58|659.78|661.32|658.52|662.58|659.78|661.32|658.52|0
1643076740000|2022-01-25 02:12:20|660.41|657.61|660.87|658.07|660.87|658.07|660.41|657.61|0
1643076750000|2022-01-25 02:12:30|660.64|657.84|659.96|657.16|660.64|657.84|659.96|657.16|0
1643076760000|2022-01-25 02:12:40|660.18|657.38|660.76|657.96|660.76|657.96|660.18|657.38|0
1643076770000|2022-01-25 02:12:50|660.64|657.84|660.64|657.84|660.87|658.07|660.64|657.84|0
1643076780000|2022-01-25 02:13:00|660.87|658.07|660.18|657.38|661.09|658.29|660.18|657.38|0
1643076790000|2022-01-25 02:13:10|659.96|657.16|660.64|657.84|660.64|657.84|659.96|657.16|0
1643076800000|2022-01-25 02:13:20|660.76|657.96|660.64|657.84|660.87|658.07|660.64|657.84|0
1643076810000|2022-01-25 02:13:30|660.18|657.38|660.64|657.84|660.64|657.84|660.18|657.38|0
1643076820000|2022-01-25 02:13:40|660.87|658.07|660.87|658.07|660.87|658.07|660.87|658.07|0
1643076830000|2022-01-25 02:13:50|661.09|658.29|662.35|659.55|662.35|659.55|661.09|658.29|0
1643076840000|2022-01-25 02:14:00|662.23|659.43|661.44|658.64|662.23|659.43|661.44|658.64|0
1643076850000|2022-01-25 02:14:10|661.78|658.98|661.44|658.64|661.78|658.98|661.44|658.64|0
1643076860000|2022-01-25 02:14:20|661.32|658.52|661.55|658.75|661.55|658.75|661.21|658.41|0
1643076870000|2022-01-25 02:14:30|661.78|658.98|662.91|660.11|662.91|660.11|661.78|658.98|0
1643076880000|2022-01-25 02:14:40|664.28|661.48|663.83|661.03|664.28|661.48|663.83|661.03|0
1643076890000|2022-01-25 02:14:50|663.72|660.92|663.6|660.8|663.94|661.14|663.6|660.8|0
1643076900000|2022-01-25 02:15:00|663.83|661.03|663.14|660.34|663.83|661.03|663.14|660.34|0
1643076910000|2022-01-25 02:15:10|662.69|659.89|662.23|659.43|662.69|659.89|662.12|659.32|0
1643076920000|2022-01-25 02:15:20|662.58|659.78|662.91|660.11|663.14|660.34|662.58|659.78|0
1643076930000|2022-01-25 02:15:30|663.14|660.34|662.12|659.32|663.14|660.34|662|659.2|0
1643076940000|2022-01-25 02:15:40|662|659.2|662.23|659.43|662.46|659.66|662|659.2|0
1643076950000|2022-01-25 02:15:50|662.35|659.55|662|659.2|662.35|659.55|662|659.2|0
1643076960000|2022-01-25 02:16:00|662.23|659.43|663.14|660.34|663.26|660.46|662.23|659.43|0
1643076970000|2022-01-25 02:16:10|662.69|659.89|662.8|660|662.91|660.11|662.69|659.89|0
1643076980000|2022-01-25 02:16:20|663.14|660.34|663.49|660.69|663.82|661.02|663.14|660.34|0
1643076990000|2022-01-25 02:16:30|663.6|660.8|664.28|661.48|664.96|662.16|663.6|660.8|0
1643077000000|2022-01-25 02:16:40|664.05|661.25|664.85|662.05|664.85|662.05|664.05|661.25|0
1643077010000|2022-01-25 02:16:50|663.94|661.14|663.82|661.02|664.05|661.25|663.82|661.02|0
1643077020000|2022-01-25 02:17:00|664.17|661.37|664.51|661.71|664.51|661.71|664.05|661.25|0
1643077030000|2022-01-25 02:17:10|664.74|661.94|664.4|661.6|664.74|661.94|664.4|661.6|0
1643077040000|2022-01-25 02:17:20|665.08|662.28|665.19|662.39|665.19|662.39|664.74|661.94|0
1643077050000|2022-01-25 02:17:30|665.31|662.51|665.19|662.39|665.31|662.51|664.96|662.16|0
1643077060000|2022-01-25 02:17:40|665.08|662.28|665.08|662.28|665.19|662.39|664.96|662.16|0
1643077070000|2022-01-25 02:17:50|665.65|662.85|665.42|662.62|665.65|662.85|665.42|662.62|0
1643077080000|2022-01-25 02:18:00|665.65|662.85|665.88|663.08|665.88|663.08|665.42|662.62|0
1643077090000|2022-01-25 02:18:10|666.33|663.53|666.1|663.3|666.56|663.76|666.1|663.3|0
1643077100000|2022-01-25 02:18:20|665.88|663.08|666.1|663.3|666.1|663.3|665.77|662.97|0
1643077110000|2022-01-25 02:18:30|666.22|663.42|666.22|663.42|666.22|663.42|666.1|663.3|0
1643077120000|2022-01-25 02:18:40|665.88|663.08|666.1|663.3|666.33|663.53|665.88|663.08|0
1643077130000|2022-01-25 02:18:50|666.79|663.99|666.79|663.99|666.79|663.99|666.79|663.99|0
1643077140000|2022-01-25 02:19:00|666.56|663.76|666.56|663.76|666.79|663.99|666.56|663.76|0
1643077150000|2022-01-25 02:19:10|666.79|663.99|665.65|662.85|666.79|663.99|665.65|662.85|0
1643077160000|2022-01-25 02:19:20|665.88|663.08|666.33|663.53|666.33|663.53|665.88|663.08|0
1643077170000|2022-01-25 02:19:30|666.22|663.42|665.54|662.74|666.22|663.42|665.42|662.62|0
1643077180000|2022-01-25 02:19:40|665.65|662.85|666.22|663.42|666.22|663.42|665.65|662.85|0
1643077190000|2022-01-25 02:19:50|666.56|663.76|666.33|663.53|666.56|663.76|666.33|663.53|0
1643077200000|2022-01-25 02:20:00|667.02|664.22|666.68|663.88|667.02|664.22|666.68|663.88|0
1643077210000|2022-01-25 02:20:10|666.56|663.76|666.68|663.88|666.68|663.88|666.33|663.53|0
1643077220000|2022-01-25 02:20:20|666.79|663.99|666.79|663.99|666.79|663.99|666.56|663.76|0
1643077230000|2022-01-25 02:20:30|667.01|664.21|666.1|663.3|667.01|664.21|666.1|663.3|0
1643077240000|2022-01-25 02:20:40|666.56|663.76|666.33|663.53|666.56|663.76|666.33|663.53|0
1643077250000|2022-01-25 02:20:50|666.45|663.65|666.79|663.99|666.79|663.99|666.45|663.65|0
1643077260000|2022-01-25 02:21:00|666.91|664.11|667.24|664.44|667.24|664.44|666.91|664.11|0
1643077270000|2022-01-25 02:21:10|667.13|664.33|667.01|664.21|667.13|664.33|667.01|664.21|0
1643077280000|2022-01-25 02:21:20|666.79|663.99|666.91|664.11|666.91|664.11|666.79|663.99|0
1643077290000|2022-01-25 02:21:30|666.79|663.99|666.1|663.3|666.79|663.99|666.1|663.3|0
1643077300000|2022-01-25 02:21:40|666.33|663.53|666.33|663.53|666.33|663.53|666.1|663.3|0
1643077310000|2022-01-25 02:21:50|666.1|663.3|665.87|663.07|666.1|663.3|665.87|663.07|0
1643077320000|2022-01-25 02:22:00|665.65|662.85|665.65|662.85|665.65|662.85|665.65|662.85|0
1643077330000|2022-01-25 02:22:10|665.87|663.07|666.1|663.3|666.1|663.3|665.87|663.07|0
1643077340000|2022-01-25 02:22:20|666.33|663.53|666.33|663.53|666.33|663.53|666.1|663.3|0
1643077350000|2022-01-25 02:22:30|666.56|663.76|666.91|664.11|666.91|664.11|666.56|663.76|0
1643077360000|2022-01-25 02:22:40|667.01|664.21|666.91|664.11|667.01|664.21|666.79|663.99|0
1643077370000|2022-01-25 02:22:50|666.79|663.99|667.24|664.44|667.24|664.44|666.45|663.65|0
1643077380000|2022-01-25 02:23:00|667.13|664.33|667.13|664.33|667.13|664.33|666.79|663.99|0
1643077390000|2022-01-25 02:23:10|667.24|664.44|666.68|663.88|667.24|664.44|666.68|663.88|0
1643077400000|2022-01-25 02:23:20|666.79|663.99|667.47|664.67|667.47|664.67|666.79|663.99|0
1643077410000|2022-01-25 02:23:30|667.01|664.21|667.36|664.56|667.36|664.56|667.01|664.21|0
1643077420000|2022-01-25 02:23:40|667.47|664.67|668.16|665.36|668.16|665.36|667.47|664.67|0
1643077430000|2022-01-25 02:23:50|669.3|666.5|670.21|667.41|670.21|667.41|669.3|666.5|0
1643077440000|2022-01-25 02:24:00|669.75|666.95|668.05|665.25|669.75|666.95|667.7|664.9|0
1643077450000|2022-01-25 02:24:10|668.15|665.35|667.82|665.02|668.15|665.35|667.82|665.02|0
1643077460000|2022-01-25 02:24:20|667.93|665.13|666.79|663.99|667.93|665.13|666.79|663.99|0
1643077470000|2022-01-25 02:24:30|666.56|663.76|666.56|663.76|666.56|663.76|666.33|663.53|0
1643077480000|2022-01-25 02:24:40|666.79|663.99|667.93|665.13|667.93|665.13|666.79|663.99|0
1643077490000|2022-01-25 02:24:50|668.05|665.25|667.93|665.13|668.05|665.25|667.93|665.13|0
1643077500000|2022-01-25 02:25:00|668.05|665.25|667.7|664.9|668.05|665.25|667.7|664.9|0
1643077510000|2022-01-25 02:25:10|667.82|665.02|668.15|665.35|668.15|665.35|667.7|664.9|0
1643077520000|2022-01-25 02:25:20|668.05|665.25|667.47|664.67|668.05|665.25|667.47|664.67|0
1643077530000|2022-01-25 02:25:30|667.7|664.9|667.01|664.21|667.7|664.9|667.01|664.21|0
1643077540000|2022-01-25 02:25:40|666.79|663.99|666.56|663.76|666.79|663.99|666.56|663.76|0
1643077550000|2022-01-25 02:25:50|666.45|663.65|666.68|663.88|666.79|663.99|666.45|663.65|0
1643077560000|2022-01-25 02:26:00|666.56|663.76|667.01|664.21|667.01|664.21|666.56|663.76|0
1643077570000|2022-01-25 02:26:10|667.36|664.56|667.24|664.44|667.7|664.9|667.24|664.44|0
1643077580000|2022-01-25 02:26:20|666.45|663.65|666.45|663.65|666.45|663.65|666.33|663.53|0
1643077590000|2022-01-25 02:26:30|666.1|663.3|665.65|662.85|666.33|663.53|665.65|662.85|0
1643077600000|2022-01-25 02:26:40|664.96|662.16|664.96|662.16|665.19|662.39|664.96|662.16|0
1643077610000|2022-01-25 02:26:50|665.19|662.39|665.31|662.51|665.31|662.51|664.96|662.16|0
1643077620000|2022-01-25 02:27:00|665.08|662.28|665.65|662.85|665.65|662.85|665.08|662.28|0
1643077630000|2022-01-25 02:27:10|666.1|663.3|665.99|663.19|666.33|663.53|665.99|663.19|0
1643077640000|2022-01-25 02:27:20|665.87|663.07|666.22|663.42|666.22|663.42|665.87|663.07|0
1643077650000|2022-01-25 02:27:30|667.01|664.21|666.33|663.53|667.01|664.21|666.33|663.53|0
1643077660000|2022-01-25 02:27:40|666.1|663.3|665.76|662.96|666.1|663.3|665.76|662.96|0
1643077670000|2022-01-25 02:27:50|665.42|662.62|664.85|662.05|665.42|662.62|664.85|662.05|0
1643077680000|2022-01-25 02:28:00|664.28|661.48|665.08|662.28|665.08|662.28|664.28|661.48|0
1643077690000|2022-01-25 02:28:10|664.73|661.93|665.08|662.28|665.19|662.39|664.73|661.93|0
1643077700000|2022-01-25 02:28:20|665.65|662.85|665.31|662.51|665.65|662.85|664.96|662.16|0
1643077710000|2022-01-25 02:28:30|665.42|662.62|665.31|662.51|665.42|662.62|665.19|662.39|0
1643077720000|2022-01-25 02:28:40|665.54|662.74|665.42|662.62|665.54|662.74|665.42|662.62|0
1643077730000|2022-01-25 02:28:50|664.96|662.16|665.19|662.39|665.19|662.39|664.96|662.16|0
1643077740000|2022-01-25 02:29:00|665.42|662.62|664.96|662.16|665.76|662.96|664.96|662.16|0
1643077750000|2022-01-25 02:29:10|665.08|662.28|665.76|662.96|665.87|663.07|665.08|662.28|0
1643077760000|2022-01-25 02:29:20|665.54|662.74|666.22|663.42|666.33|663.53|665.54|662.74|0
1643077770000|2022-01-25 02:29:30|666.1|663.3|666.22|663.42|666.22|663.42|666.1|663.3|0
1643077780000|2022-01-25 02:29:40|666.1|663.3|666.22|663.42|666.22|663.42|666.1|663.3|0
1643077790000|2022-01-25 02:29:50|666.1|663.3|666.1|663.3|666.33|663.53|665.87|663.07|0
1643077800000|2022-01-25 02:30:00|667.01|664.21|663.82|661.02|667.01|664.21|663.82|661.02|0
1643077810000|2022-01-25 02:30:10|664.05|661.25|662.8|660|664.05|661.25|662.8|660|0
1643077820000|2022-01-25 02:30:20|662.91|660.11|661.77|658.97|662.91|660.11|661.77|658.97|0
1643077830000|2022-01-25 02:30:30|661.44|658.64|662.46|659.66|662.46|659.66|661.44|658.64|0
1643077840000|2022-01-25 02:30:40|663.14|660.34|663.82|661.02|663.82|661.02|663.14|660.34|0
1643077850000|2022-01-25 02:30:50|664.05|661.25|664.28|661.48|664.28|661.48|663.82|661.02|0
1643077860000|2022-01-25 02:31:00|664.4|661.6|665.19|662.39|665.19|662.39|664.4|661.6|0
1643077870000|2022-01-25 02:31:10|664.73|661.93|664.51|661.71|664.73|661.93|664.51|661.71|0
1643077880000|2022-01-25 02:31:20|664.62|661.82|664.73|661.93|664.85|662.05|664.51|661.71|0
1643077890000|2022-01-25 02:31:30|664.62|661.82|664.73|661.93|664.73|661.93|664.62|661.82|0
1643077900000|2022-01-25 02:31:40|664.62|661.82|663.26|660.46|664.62|661.82|663.26|660.46|0
1643077910000|2022-01-25 02:31:50|662.35|659.55|662.46|659.66|662.68|659.88|662.35|659.55|0
1643077920000|2022-01-25 02:32:00|662.8|660|662.91|660.11|662.91|660.11|662.8|660|0
1643077930000|2022-01-25 02:32:10|662.46|659.66|661.44|658.64|662.46|659.66|661.09|658.29|0
1643077940000|2022-01-25 02:32:20|661.55|658.75|661.77|658.97|662.23|659.43|661.55|658.75|0
1643077950000|2022-01-25 02:32:30|662|659.2|661.77|658.97|662|659.2|661.66|658.86|0
1643077960000|2022-01-25 02:32:40|662.12|659.32|662.23|659.43|662.23|659.43|662.12|659.32|0
1643077970000|2022-01-25 02:32:50|662|659.2|661.77|658.97|662|659.2|661.77|658.97|0
1643077980000|2022-01-25 02:33:00|661.55|658.75|661.44|658.64|661.55|658.75|661.44|658.64|0
1643077990000|2022-01-25 02:33:10|661.32|658.52|661.66|658.86|661.77|658.97|661.32|658.52|0
1643078000000|2022-01-25 02:33:20|661.32|658.52|660.64|657.84|661.32|658.52|660.41|657.61|0
1643078010000|2022-01-25 02:33:30|660.86|658.06|660.64|657.84|660.86|658.06|660.64|657.84|0
1643078020000|2022-01-25 02:33:40|660.75|657.95|661.32|658.52|662|659.2|660.75|657.95|0
1643078030000|2022-01-25 02:33:50|661.55|658.75|661.55|658.75|661.77|658.97|661.55|658.75|0
1643078040000|2022-01-25 02:34:00|662.12|659.32|662.12|659.32|662.12|659.32|662.12|659.32|0
1643078050000|2022-01-25 02:34:10|662|659.2|661.66|658.86|662|659.2|661.55|658.75|0
1643078060000|2022-01-25 02:34:20|662|659.2|661.55|658.75|662|659.2|661.55|658.75|0
1643078070000|2022-01-25 02:34:30|662.23|659.43|662.46|659.66|662.8|660|662.23|659.43|0
1643078080000|2022-01-25 02:34:40|662|659.2|662|659.2|662.23|659.43|662|659.2|0
1643078090000|2022-01-25 02:34:50|661.89|659.09|662|659.2|662|659.2|661.89|659.09|0
1643078100000|2022-01-25 02:35:00|662.23|659.43|662.8|660|662.8|660|662.23|659.43|0
1643078110000|2022-01-25 02:35:10|662.68|659.88|662.46|659.66|662.91|660.11|662.46|659.66|0
1643078120000|2022-01-25 02:35:20|662.12|659.32|662.68|659.88|662.68|659.88|662.12|659.32|0
1643078130000|2022-01-25 02:35:30|662.57|659.77|662.23|659.43|662.57|659.77|662.23|659.43|0
1643078140000|2022-01-25 02:35:40|662.35|659.55|662.12|659.32|662.46|659.66|662.12|659.32|0
1643078150000|2022-01-25 02:35:50|661.32|658.52|661.55|658.75|661.55|658.75|661.32|658.52|0
1643078160000|2022-01-25 02:36:00|661.89|659.09|662|659.2|662.12|659.32|661.89|659.09|0
1643078170000|2022-01-25 02:36:10|661.77|658.97|662.23|659.43|662.23|659.43|661.77|658.97|0
1643078180000|2022-01-25 02:36:20|662.46|659.66|662.91|660.11|663.71|660.91|662.46|659.66|0
1643078190000|2022-01-25 02:36:30|663.03|660.23|663.59|660.79|663.59|660.79|662.91|660.11|0
1643078200000|2022-01-25 02:36:40|663.48|660.68|663.48|660.68|663.48|660.68|663.48|660.68|0
1643078210000|2022-01-25 02:36:50|663.37|660.57|663.59|660.79|663.59|660.79|663.03|660.23|0
1643078220000|2022-01-25 02:37:00|664.05|661.25|664.05|661.25|664.05|661.25|664.05|661.25|0
1643078230000|2022-01-25 02:37:10|663.82|661.02|664.5|661.7|664.5|661.7|663.82|661.02|0
1643078240000|2022-01-25 02:37:20|664.73|661.93|663.37|660.57|664.73|661.93|663.37|660.57|0
1643078250000|2022-01-25 02:37:30|663.48|660.68|663.14|660.34|663.48|660.68|663.14|660.34|0
1643078260000|2022-01-25 02:37:40|663.26|660.46|663.26|660.46|663.26|660.46|662.91|660.11|0
1643078270000|2022-01-25 02:37:50|663.14|660.34|663.59|660.79|663.59|660.79|663.14|660.34|0
1643078280000|2022-01-25 02:38:00|663.71|660.91|663.37|660.57|663.71|660.91|663.37|660.57|0
1643078290000|2022-01-25 02:38:10|663.14|660.34|663.59|660.79|663.82|661.02|663.14|660.34|0
1643078300000|2022-01-25 02:38:20|663.71|660.91|664.05|661.25|664.05|661.25|663.71|660.91|0
1643078310000|2022-01-25 02:38:30|664.28|661.48|664.5|661.7|664.5|661.7|664.28|661.48|0
1643078320000|2022-01-25 02:38:40|664.28|661.48|664.4|661.6|664.4|661.6|664.28|661.48|0
1643078330000|2022-01-25 02:38:50|664.5|661.7|664.5|661.7|664.5|661.7|664.28|661.48|0
1643078340000|2022-01-25 02:39:00|664.4|661.6|664.5|661.7|664.73|661.93|664.4|661.6|0
1643078350000|2022-01-25 02:39:10|664.05|661.25|664.05|661.25|664.05|661.25|663.82|661.02|0
1643078360000|2022-01-25 02:39:20|663.94|661.14|664.05|661.25|664.05|661.25|663.82|661.02|0
1643078370000|2022-01-25 02:39:30|664.73|661.93|664.73|661.93|664.73|661.93|664.73|661.93|0
1643078380000|2022-01-25 02:39:40|665.42|662.62|665.42|662.62|665.42|662.62|665.19|662.39|0
1643078390000|2022-01-25 02:39:50|665.19|662.39|666.1|663.3|666.1|663.3|665.19|662.39|0
1643078400000|2022-01-25 02:40:00|665.87|663.07|666.33|663.53|666.33|663.53|665.64|662.84|0
1643078410000|2022-01-25 02:40:10|666.22|663.42|665.42|662.62|666.22|663.42|665.42|662.62|0
1643078420000|2022-01-25 02:40:20|664.73|661.93|665.08|662.28|665.08|662.28|664.73|661.93|0
1643078430000|2022-01-25 02:40:30|664.96|662.16|665.19|662.39|665.19|662.39|664.73|661.93|0
1643078440000|2022-01-25 02:40:40|665.42|662.62|664.96|662.16|665.42|662.62|664.96|662.16|0
1643078450000|2022-01-25 02:40:50|665.08|662.28|665.64|662.84|665.64|662.84|664.73|661.93|0
1643078460000|2022-01-25 02:41:00|665.76|662.96|665.19|662.39|665.76|662.96|665.19|662.39|0
1643078470000|2022-01-25 02:41:10|664.96|662.16|665.19|662.39|665.19|662.39|664.96|662.16|0
1643078480000|2022-01-25 02:41:20|664.96|662.16|664.28|661.48|665.19|662.39|664.28|661.48|0
1643078490000|2022-01-25 02:41:30|663.94|661.14|664.28|661.48|664.28|661.48|663.94|661.14|0
1643078500000|2022-01-25 02:41:40|664.05|661.25|664.05|661.25|664.17|661.37|664.05|661.25|0
1643078510000|2022-01-25 02:41:50|664.17|661.37|664.28|661.48|664.73|661.93|664.17|661.37|0
1643078520000|2022-01-25 02:42:00|664.5|661.7|665.99|663.19|665.99|663.19|664.5|661.7|0
1643078530000|2022-01-25 02:42:10|666.22|663.42|667.13|664.33|667.13|664.33|666.22|663.42|0
1643078540000|2022-01-25 02:42:20|666.78|663.98|666.78|663.98|666.78|663.98|666.1|663.3|0
1643078550000|2022-01-25 02:42:30|666.33|663.53|665.99|663.19|666.45|663.65|665.99|663.19|0
1643078560000|2022-01-25 02:42:40|666.33|663.53|666.33|663.53|666.33|663.53|666.1|663.3|0
1643078570000|2022-01-25 02:42:50|666.1|663.3|665.87|663.07|666.1|663.3|665.87|663.07|0
1643078580000|2022-01-25 02:43:00|666.1|663.3|666.78|663.98|666.78|663.98|666.1|663.3|0
1643078590000|2022-01-25 02:43:10|666.56|663.76|666.9|664.1|667.01|664.21|666.56|663.76|0
1643078600000|2022-01-25 02:43:20|666.67|663.87|666.56|663.76|666.67|663.87|666.33|663.53|0
1643078610000|2022-01-25 02:43:30|666.67|663.87|666.55|663.75|666.67|663.87|666.33|663.53|0
1643078620000|2022-01-25 02:43:40|667.01|664.21|666.33|663.53|667.01|664.21|666.33|663.53|0
1643078630000|2022-01-25 02:43:50|666.45|663.65|666.33|663.53|666.45|663.65|666.33|663.53|0
1643078640000|2022-01-25 02:44:00|666.55|663.75|666.33|663.53|666.55|663.75|666.33|663.53|0
1643078650000|2022-01-25 02:44:10|666.67|663.87|667.01|664.21|667.01|664.21|666.67|663.87|0
1643078660000|2022-01-25 02:44:20|667.13|664.33|666.55|663.75|667.13|664.33|666.55|663.75|0
1643078670000|2022-01-25 02:44:30|666.78|663.98|668.61|665.81|668.61|665.81|666.78|663.98|0
1643078680000|2022-01-25 02:44:40|668.38|665.58|668.38|665.58|668.38|665.58|668.15|665.35|0
1643078690000|2022-01-25 02:44:50|668.27|665.47|668.15|665.35|668.38|665.58|668.15|665.35|0
1643078700000|2022-01-25 02:45:00|668.38|665.58|668.5|665.7|668.61|665.81|668.38|665.58|0
1643078710000|2022-01-25 02:45:10|667.92|665.12|667.47|664.67|667.92|665.12|667.24|664.44|0
1643078720000|2022-01-25 02:45:20|667.24|664.44|666.67|663.87|667.24|664.44|666.67|663.87|0
1643078730000|2022-01-25 02:45:30|666.78|663.98|666.33|663.53|666.78|663.98|666.33|663.53|0
1643078740000|2022-01-25 02:45:40|666.1|663.3|666.1|663.3|666.1|663.3|666.1|663.3|0
1643078750000|2022-01-25 02:45:50|666.33|663.53|666.1|663.3|666.33|663.53|666.1|663.3|0
1643078760000|2022-01-25 02:46:00|665.87|663.07|665.87|663.07|665.87|663.07|665.87|663.07|0
1643078770000|2022-01-25 02:46:10|665.64|662.84|664.28|661.48|665.64|662.84|664.28|661.48|0
1643078780000|2022-01-25 02:46:20|664.5|661.7|664.28|661.48|664.73|661.93|664.28|661.48|0
1643078790000|2022-01-25 02:46:30|664.73|661.93|664.39|661.59|664.73|661.93|664.05|661.25|0
1643078800000|2022-01-25 02:46:40|664.5|661.7|664.85|662.05|664.96|662.16|664.5|661.7|0
1643078810000|2022-01-25 02:46:50|664.96|662.16|665.41|662.61|665.41|662.61|664.96|662.16|0
1643078820000|2022-01-25 02:47:00|664.96|662.16|665.31|662.51|665.31|662.51|664.96|662.16|0
1643078830000|2022-01-25 02:47:10|665.41|662.61|665.41|662.61|665.53|662.73|665.41|662.61|0
1643078840000|2022-01-25 02:47:20|665.53|662.73|665.19|662.39|665.53|662.73|665.19|662.39|0
1643078850000|2022-01-25 02:47:30|665.64|662.84|665.41|662.61|665.64|662.84|665.41|662.61|0
1643078860000|2022-01-25 02:47:40|665.64|662.84|664.85|662.05|665.64|662.84|664.85|662.05|0
1643078870000|2022-01-25 02:47:50|664.96|662.16|665.08|662.28|665.19|662.39|664.96|662.16|0
1643078880000|2022-01-25 02:48:00|665.19|662.39|664.05|661.25|665.19|662.39|664.05|661.25|0
1643078890000|2022-01-25 02:48:10|664.28|661.48|664.73|661.93|665.08|662.28|664.28|661.48|0
1643078900000|2022-01-25 02:48:20|664.85|662.05|664.85|662.05|664.85|662.05|664.85|662.05|0
1643078910000|2022-01-25 02:48:30|664.5|661.7|664.96|662.16|664.96|662.16|664.5|661.7|0
1643078920000|2022-01-25 02:48:40|664.85|662.05|665.64|662.84|665.64|662.84|664.85|662.05|0
1643078930000|2022-01-25 02:48:50|665.87|663.07|665.41|662.61|665.87|663.07|665.41|662.61|0
1643078940000|2022-01-25 02:49:00|665.53|662.73|666.67|663.87|666.67|663.87|665.53|662.73|0
1643078950000|2022-01-25 02:49:10|666.33|663.53|666.55|663.75|666.67|663.87|666.33|663.53|0
1643078960000|2022-01-25 02:49:20|666.33|663.53|666.55|663.75|666.55|663.75|666.22|663.42|0
1643078970000|2022-01-25 02:49:30|666.44|663.64|665.64|662.84|666.44|663.64|665.64|662.84|0
1643078980000|2022-01-25 02:49:40|664.5|661.7|664.17|661.37|664.5|661.7|664.05|661.25|0
1643078990000|2022-01-25 02:49:50|663.94|661.14|663.82|661.02|664.17|661.37|663.82|661.02|0
1643079000000|2022-01-25 02:50:00|664.05|661.25|664.27|661.47|664.5|661.7|664.05|661.25|0
1643079010000|2022-01-25 02:50:10|664.73|661.93|664.5|661.7|664.73|661.93|664.5|661.7|0
1643079020000|2022-01-25 02:50:20|664.39|661.59|663.82|661.02|664.39|661.59|663.82|661.02|0
1643079030000|2022-01-25 02:50:30|663.14|660.34|663.48|660.68|663.48|660.68|663.14|660.34|0
1643079040000|2022-01-25 02:50:40|663.36|660.56|663.48|660.68|663.59|660.79|663.36|660.56|0
1643079050000|2022-01-25 02:50:50|663.82|661.02|663.82|661.02|663.82|661.02|663.82|661.02|0
1643079070000|2022-01-25 02:51:10|663.14|660.34|662.91|660.11|663.14|660.34|662.91|660.11|0
1643079080000|2022-01-25 02:51:20|663.14|660.34|662.23|659.43|663.14|660.34|662.23|659.43|0
1643079090000|2022-01-25 02:51:30|661.77|658.97|662|659.2|662.12|659.32|661.77|658.97|0
1643079100000|2022-01-25 02:51:40|662.12|659.32|662.23|659.43|662.23|659.43|662|659.2|0
1643079110000|2022-01-25 02:51:50|662.45|659.65|662.45|659.65|662.45|659.65|662.34|659.54|0
1643079120000|2022-01-25 02:52:00|662.23|659.43|661.54|658.74|662.23|659.43|661.54|658.74|0
1643079130000|2022-01-25 02:52:10|661.77|658.97|662.34|659.54|662.34|659.54|661.77|658.97|0
1643079140000|2022-01-25 02:52:20|662.23|659.43|662|659.2|662.23|659.43|662|659.2|0
1643079150000|2022-01-25 02:52:30|662.45|659.65|662.91|660.11|662.91|660.11|662.45|659.65|0
1643079160000|2022-01-25 02:52:40|663.14|660.34|662.34|659.54|663.36|660.56|662.34|659.54|0
1643079170000|2022-01-25 02:52:50|662.57|659.77|663.25|660.45|663.25|660.45|662.45|659.65|0
1643079180000|2022-01-25 02:53:00|663.36|660.56|663.25|660.45|663.36|660.56|663.25|660.45|0
1643079190000|2022-01-25 02:53:10|663.36|660.56|663.48|660.68|663.59|660.79|663.36|660.56|0
1643079200000|2022-01-25 02:53:20|663.25|660.45|663.25|660.45|663.25|660.45|663.25|660.45|0
1643079210000|2022-01-25 02:53:30|663.03|660.23|662.68|659.88|663.03|660.23|662.68|659.88|0
1643079220000|2022-01-25 02:53:40|662.91|660.11|663.36|660.56|663.36|660.56|662.91|660.11|0
1643079230000|2022-01-25 02:53:50|663.59|660.79|663.25|660.45|663.59|660.79|663.25|660.45|0
1643079240000|2022-01-25 02:54:00|663.36|660.56|663.71|660.91|663.71|660.91|663.36|660.56|0
1643079250000|2022-01-25 02:54:10|663.59|660.79|663.59|660.79|663.59|660.79|663.25|660.45|0
1643079260000|2022-01-25 02:54:20|663.36|660.56|663.25|660.45|663.36|660.56|663.25|660.45|0
1643079270000|2022-01-25 02:54:30|663.14|660.34|663.25|660.45|663.25|660.45|663.14|660.34|0
1643079280000|2022-01-25 02:54:40|663.14|660.34|663.25|660.45|663.25|660.45|662.91|660.11|0
1643079290000|2022-01-25 02:54:50|663.14|660.34|662.68|659.88|663.14|660.34|662.68|659.88|0
1643079300000|2022-01-25 02:55:00|662.91|660.11|662.68|659.88|662.91|660.11|662.68|659.88|0
1643079310000|2022-01-25 02:55:10|662.91|660.11|663.71|660.91|663.71|660.91|662.8|660|0
1643079320000|2022-01-25 02:55:20|663.82|661.02|663.59|660.79|663.82|661.02|663.59|660.79|0
1643079330000|2022-01-25 02:55:30|664.73|661.93|664.73|661.93|664.96|662.16|664.73|661.93|0
1643079340000|2022-01-25 02:55:40|664.96|662.16|665.19|662.39|665.19|662.39|664.73|661.93|0
1643079350000|2022-01-25 02:55:50|665.08|662.28|664.5|661.7|665.08|662.28|664.5|661.7|0
1643079360000|2022-01-25 02:56:00|664.73|661.93|664.05|661.25|664.73|661.93|664.05|661.25|0
1643079370000|2022-01-25 02:56:10|663.36|660.56|663.48|660.68|663.48|660.68|663.36|660.56|0
1643079380000|2022-01-25 02:56:20|663.36|660.56|663.13|660.33|663.48|660.68|663.13|660.33|0
1643079390000|2022-01-25 02:56:30|663.25|660.45|663.59|660.79|663.82|661.02|663.25|660.45|0
1643079400000|2022-01-25 02:56:40|663.48|660.68|663.36|660.56|663.48|660.68|663.36|660.56|0
1643079410000|2022-01-25 02:56:50|663.48|660.68|662.57|659.77|663.48|660.68|662.57|659.77|0
1643079420000|2022-01-25 02:57:00|662.68|659.88|662.8|660|663.03|660.23|662.68|659.88|0
1643079430000|2022-01-25 02:57:10|662.45|659.65|660.4|657.6|662.45|659.65|660.4|657.6|0
1643079440000|2022-01-25 02:57:20|660.75|657.95|660.52|657.72|660.75|657.95|660.4|657.6|0
1643079450000|2022-01-25 02:57:30|660.63|657.83|661.54|658.74|661.54|658.74|660.63|657.83|0
1643079460000|2022-01-25 02:57:40|661.43|658.63|661.09|658.29|661.43|658.63|661.09|658.29|0
1643079470000|2022-01-25 02:57:50|660.86|658.06|660.4|657.6|660.86|658.06|660.4|657.6|0
1643079490000|2022-01-25 02:58:10|660.63|657.83|660.4|657.6|660.63|657.83|660.4|657.6|0
1643079500000|2022-01-25 02:58:20|660.52|657.72|660.4|657.6|660.63|657.83|660.4|657.6|0
1643079510000|2022-01-25 02:58:30|660.63|657.83|658.36|655.56|660.63|657.83|658.36|655.56|0
1643079520000|2022-01-25 02:58:40|658.81|656.01|658.13|655.33|658.81|656.01|658.13|655.33|0
1643079530000|2022-01-25 02:58:50|657.9|655.1|658.13|655.33|658.13|655.33|657.68|654.88|0
1643079540000|2022-01-25 02:59:00|658.25|655.45|657.9|655.1|658.25|655.45|657.68|654.88|0
1643079550000|2022-01-25 02:59:10|657.22|654.42|657.9|655.1|657.9|655.1|657.22|654.42|0
1643079560000|2022-01-25 02:59:20|658.02|655.22|658.59|655.79|658.59|655.79|658.02|655.22|0
1643079570000|2022-01-25 02:59:30|659.04|656.24|658.93|656.13|659.04|656.24|658.93|656.13|0
1643079580000|2022-01-25 02:59:40|658.48|655.68|658.93|656.13|659.27|656.47|658.48|655.68|0
1643079590000|2022-01-25 02:59:50|658.81|656.01|658.36|655.56|658.81|656.01|658.02|655.22|0
1643079600000|2022-01-25 03:00:00|658.13|655.33|658.59|655.79|658.59|655.79|658.13|655.33|0
1643079610000|2022-01-25 03:00:10|659.04|656.24|660.18|657.38|660.18|657.38|659.04|656.24|0
1643079620000|2022-01-25 03:00:20|660.07|657.27|659.84|657.04|660.07|657.27|659.84|657.04|0
1643079630000|2022-01-25 03:00:30|660.07|657.27|659.95|657.15|660.07|657.27|659.61|656.81|0
1643079640000|2022-01-25 03:00:40|659.72|656.92|659.61|656.81|659.72|656.92|659.61|656.81|0
1643079650000|2022-01-25 03:00:50|659.84|657.04|660.63|657.83|660.63|657.83|659.84|657.04|0
1643079660000|2022-01-25 03:01:00|660.4|657.6|660.63|657.83|660.63|657.83|660.29|657.49|0
1643079670000|2022-01-25 03:01:10|660.98|658.18|660.98|658.18|661.09|658.29|660.98|658.18|0
1643079680000|2022-01-25 03:01:20|660.86|658.06|660.4|657.6|660.86|658.06|660.4|657.6|0
1643079690000|2022-01-25 03:01:30|660.63|657.83|660.63|657.83|660.86|658.06|660.63|657.83|0
1643079700000|2022-01-25 03:01:40|660.75|657.95|662.45|659.65|662.45|659.65|660.75|657.95|0
1643079710000|2022-01-25 03:01:50|662|659.2|662.22|659.42|662.22|659.42|662|659.2|0
1643079720000|2022-01-25 03:02:00|662|659.2|661.77|658.97|662|659.2|661.54|658.74|0
1643079730000|2022-01-25 03:02:10|661.54|658.74|661.31|658.51|661.54|658.74|661.31|658.51|0
1643079740000|2022-01-25 03:02:20|661.54|658.74|661.66|658.86|661.66|658.86|661.54|658.74|0
1643079750000|2022-01-25 03:02:30|661.54|658.74|661.43|658.63|661.54|658.74|661.43|658.63|0
1643079760000|2022-01-25 03:02:40|661.66|658.86|662.22|659.42|662.34|659.54|661.66|658.86|0
1643079770000|2022-01-25 03:02:50|662|659.2|662.11|659.31|662.11|659.31|662|659.2|0
1643079780000|2022-01-25 03:03:00|662|659.2|662.68|659.88|662.68|659.88|662|659.2|0
1643079790000|2022-01-25 03:03:10|663.13|660.33|662.45|659.65|663.13|660.33|662.45|659.65|0
1643079800000|2022-01-25 03:03:20|662.34|659.54|662.68|659.88|662.68|659.88|662.34|659.54|0
1643079810000|2022-01-25 03:03:30|662.57|659.77|662.68|659.88|662.91|660.11|662.57|659.77|0
1643079820000|2022-01-25 03:03:40|662.57|659.77|662.91|660.11|662.91|660.11|662.57|659.77|0
1643079830000|2022-01-25 03:03:50|662.8|660|663.71|660.91|663.71|660.91|662.8|660|0
1643079840000|2022-01-25 03:04:00|663.48|660.68|663.59|660.79|663.59|660.79|663.36|660.56|0
1643079850000|2022-01-25 03:04:10|664.73|661.93|664.5|661.7|664.96|662.16|664.5|661.7|0
1643079860000|2022-01-25 03:04:20|664.85|662.05|664.62|661.82|664.85|662.05|664.62|661.82|0
1643079870000|2022-01-25 03:04:30|664.73|661.93|664.39|661.59|664.73|661.93|664.39|661.59|0
1643079880000|2022-01-25 03:04:40|665.18|662.38|666.44|663.64|666.44|663.64|665.18|662.38|0
1643079890000|2022-01-25 03:04:50|666.1|663.3|666.78|663.98|666.78|663.98|666.1|663.3|0
1643079900000|2022-01-25 03:05:00|666.55|663.75|665.53|662.73|666.55|663.75|665.53|662.73|0
1643079910000|2022-01-25 03:05:10|665.41|662.61|665.87|663.07|665.87|663.07|665.41|662.61|0
1643079920000|2022-01-25 03:05:20|666.32|663.52|666.21|663.41|666.44|663.64|666.21|663.41|0
1643079930000|2022-01-25 03:05:30|666.32|663.52|665.87|663.07|666.32|663.52|665.87|663.07|0
1643079940000|2022-01-25 03:05:40|666.44|663.64|666.1|663.3|666.44|663.64|665.99|663.19|0
1643079950000|2022-01-25 03:05:50|665.99|663.19|666.32|663.52|666.32|663.52|665.99|663.19|0
1643079960000|2022-01-25 03:06:00|666.21|663.41|665.87|663.07|666.21|663.41|665.87|663.07|0
1643079970000|2022-01-25 03:06:10|665.3|662.5|665.41|662.61|665.41|662.61|665.3|662.5|0
1643079980000|2022-01-25 03:06:20|665.53|662.73|665.99|663.19|665.99|663.19|665.53|662.73|0
1643079990000|2022-01-25 03:06:30|665.64|662.84|667.46|664.66|667.46|664.66|665.64|662.84|0
1643080000000|2022-01-25 03:06:40|667.24|664.44|667.24|664.44|667.46|664.66|667.24|664.44|0
1643080010000|2022-01-25 03:06:50|667.01|664.21|667.81|665.01|667.81|665.01|667.01|664.21|0
1643080020000|2022-01-25 03:07:00|667.92|665.12|667.69|664.89|668.04|665.24|667.69|664.89|0
1643080030000|2022-01-25 03:07:10|667.58|664.78|667.01|664.21|667.58|664.78|667.01|664.21|0
1643080040000|2022-01-25 03:07:20|667.13|664.33|666.78|663.98|667.13|664.33|666.55|663.75|0
1643080050000|2022-01-25 03:07:30|667.24|664.44|667.24|664.44|667.24|664.44|667.24|664.44|0
1643080060000|2022-01-25 03:07:40|667.92|665.12|667.24|664.44|667.92|665.12|667.24|664.44|0
1643080070000|2022-01-25 03:07:50|666.78|663.98|667.01|664.21|667.24|664.44|666.78|663.98|0
1643080080000|2022-01-25 03:08:00|667.13|664.33|667.35|664.55|667.35|664.55|667.13|664.33|0
1643080090000|2022-01-25 03:08:10|667.46|664.66|667.69|664.89|667.69|664.89|667.24|664.44|0
1643080100000|2022-01-25 03:08:20|667.81|665.01|667.81|665.01|667.81|665.01|667.81|665.01|0
1643080110000|2022-01-25 03:08:30|667.92|665.12|667.69|664.89|667.92|665.12|667.69|664.89|0
1643080120000|2022-01-25 03:08:40|667.46|664.66|667.46|664.66|667.58|664.78|667.46|664.66|0
1643080140000|2022-01-25 03:09:00|667.23|664.43|667.23|664.43|667.46|664.66|667.23|664.43|0
1643080150000|2022-01-25 03:09:10|667.01|664.21|666.9|664.1|667.01|664.21|666.78|663.98|0
1643080160000|2022-01-25 03:09:20|667.01|664.21|667.01|664.21|667.01|664.21|666.9|664.1|0
1643080170000|2022-01-25 03:09:30|667.23|664.43|667.46|664.66|667.69|664.89|667.23|664.43|0
1643080180000|2022-01-25 03:09:40|667.35|664.55|667.69|664.89|667.69|664.89|667.23|664.43|0
1643080190000|2022-01-25 03:09:50|667.92|665.12|668.04|665.24|668.04|665.24|667.92|665.12|0
1643080200000|2022-01-25 03:10:00|668.49|665.69|668.95|666.15|669.06|666.26|668.49|665.69|0
1643080210000|2022-01-25 03:10:10|669.06|666.26|671.57|668.77|672.49|669.69|669.06|666.26|0
1643080220000|2022-01-25 03:10:20|671.23|668.43|671.34|668.54|671.8|669|671.23|668.43|0
1643080230000|2022-01-25 03:10:30|671.46|668.66|671.12|668.32|671.69|668.89|671.12|668.32|0
1643080240000|2022-01-25 03:10:40|671.23|668.43|672.03|669.23|672.03|669.23|671.23|668.43|0
1643080250000|2022-01-25 03:10:50|672.26|669.46|672.38|669.58|672.38|669.58|672.15|669.35|0
1643080260000|2022-01-25 03:11:00|672.26|669.46|672.94|670.14|672.94|670.14|672.26|669.46|0
1643080270000|2022-01-25 03:11:10|673.06|670.26|672.72|669.92|673.4|670.6|672.72|669.92|0
1643080280000|2022-01-25 03:11:20|672.49|669.69|672.94|670.14|672.94|670.14|672.49|669.69|0
1643080290000|2022-01-25 03:11:30|672.72|669.92|672.72|669.92|672.83|670.03|672.49|669.69|0
1643080300000|2022-01-25 03:11:40|672.94|670.14|673.4|670.6|673.4|670.6|672.94|670.14|0
1643080310000|2022-01-25 03:11:50|672.72|669.92|672.94|670.14|672.94|670.14|672.49|669.69|0
1643080320000|2022-01-25 03:12:00|673.17|670.37|672.61|669.81|673.17|670.37|672.61|669.81|0
1643080330000|2022-01-25 03:12:10|672.49|669.69|672.49|669.69|672.49|669.69|672.03|669.23|0
1643080340000|2022-01-25 03:12:20|672.72|669.92|672.26|669.46|672.72|669.92|672.26|669.46|0
1643080350000|2022-01-25 03:12:30|672.15|669.35|672.03|669.23|672.26|669.46|672.03|669.23|0
1643080360000|2022-01-25 03:12:40|671.57|668.77|671.57|668.77|671.8|669|671.46|668.66|0
1643080370000|2022-01-25 03:12:50|671.46|668.66|671.69|668.89|672.03|669.23|671.46|668.66|0
1643080380000|2022-01-25 03:13:00|671.57|668.77|671.46|668.66|671.57|668.77|671.46|668.66|0
1643080390000|2022-01-25 03:13:10|671.34|668.54|671.8|669|671.8|669|671.34|668.54|0
1643080400000|2022-01-25 03:13:20|671.57|668.77|671.34|668.54|671.57|668.77|671.34|668.54|0
1643080410000|2022-01-25 03:13:30|670.78|667.98|670.89|668.09|670.89|668.09|670.66|667.86|0
1643080420000|2022-01-25 03:13:40|671.23|668.43|671.8|669|671.8|669|671.23|668.43|0
1643080430000|2022-01-25 03:13:50|672.26|669.46|672.26|669.46|672.26|669.46|672.26|669.46|0
1643080440000|2022-01-25 03:14:00|672.03|669.23|673.17|670.37|673.17|670.37|672.03|669.23|0
1643080450000|2022-01-25 03:14:10|672.72|669.92|673.17|670.37|673.17|670.37|672.61|669.81|0
1643080460000|2022-01-25 03:14:20|673.52|670.72|673.63|670.83|673.86|671.06|673.52|670.72|0
1643080470000|2022-01-25 03:14:30|673.52|670.72|673.17|670.37|673.52|670.72|672.94|670.14|0
1643080480000|2022-01-25 03:14:40|672.94|670.14|672.72|669.92|672.94|670.14|672.72|669.92|0
1643080490000|2022-01-25 03:14:50|672.83|670.03|672.83|670.03|672.94|670.14|672.83|670.03|0
1643080500000|2022-01-25 03:15:00|672.26|669.46|672.15|669.35|672.26|669.46|672.15|669.35|0
1643080510000|2022-01-25 03:15:10|672.03|669.23|672.26|669.46|672.49|669.69|672.03|669.23|0
1643080520000|2022-01-25 03:15:20|672.03|669.23|672.38|669.58|672.38|669.58|672.03|669.23|0
1643080530000|2022-01-25 03:15:30|672.26|669.46|672.26|669.46|672.26|669.46|671.8|669|0
1643080540000|2022-01-25 03:15:40|672.03|669.23|671.34|668.54|672.03|669.23|671.34|668.54|0
1643080550000|2022-01-25 03:15:50|671.23|668.43|671.34|668.54|671.34|668.54|671.11|668.31|0
1643080560000|2022-01-25 03:16:00|671.11|668.31|670.43|667.63|671.11|668.31|670.43|667.63|0
1643080570000|2022-01-25 03:16:10|670.2|667.4|669.97|667.17|670.2|667.4|669.74|666.94|0
1643080580000|2022-01-25 03:16:20|670.09|667.29|670.32|667.52|670.32|667.52|670.09|667.29|0
1643080590000|2022-01-25 03:16:30|670.2|667.4|669.97|667.17|670.2|667.4|669.74|666.94|0
1643080600000|2022-01-25 03:16:40|670.2|667.4|669.86|667.06|670.2|667.4|669.86|667.06|0
1643080610000|2022-01-25 03:16:50|669.97|667.17|670.66|667.86|670.66|667.86|669.74|666.94|0
1643080620000|2022-01-25 03:17:00|670.89|668.09|670.78|667.98|670.89|668.09|670.66|667.86|0
1643080630000|2022-01-25 03:17:10|670.66|667.86|670.66|667.86|670.66|667.86|670.66|667.86|0
1643080640000|2022-01-25 03:17:20|671.11|668.31|671.69|668.89|671.8|669|671.11|668.31|0
1643080650000|2022-01-25 03:17:30|671.57|668.77|671.57|668.77|671.57|668.77|671.34|668.54|0
1643080660000|2022-01-25 03:17:40|671.34|668.54|671.23|668.43|671.34|668.54|671.11|668.31|0
1643080670000|2022-01-25 03:17:50|671.34|668.54|670.66|667.86|671.34|668.54|670.66|667.86|0
1643080680000|2022-01-25 03:18:00|670.55|667.75|671|668.2|671|668.2|670.55|667.75|0
1643080690000|2022-01-25 03:18:10|670.89|668.09|671.57|668.77|671.57|668.77|670.89|668.09|0
1643080700000|2022-01-25 03:18:20|671.46|668.66|671.46|668.66|671.57|668.77|671.34|668.54|0
1643080710000|2022-01-25 03:18:30|671.34|668.54|672.03|669.23|672.03|669.23|671.34|668.54|0
1643080720000|2022-01-25 03:18:40|672.26|669.46|672.49|669.69|672.71|669.91|672.26|669.46|0
1643080730000|2022-01-25 03:18:50|672.71|669.91|673.06|670.26|673.06|670.26|672.71|669.91|0
1643080740000|2022-01-25 03:19:00|673.52|670.72|673.98|671.18|673.98|671.18|673.4|670.6|0
1643080750000|2022-01-25 03:19:10|674.77|671.97|674.32|671.52|674.77|671.97|674.32|671.52|0
1643080760000|2022-01-25 03:19:20|673.86|671.06|673.17|670.37|673.86|671.06|673.17|670.37|0
1643080770000|2022-01-25 03:19:30|673.4|670.6|672.49|669.69|673.4|670.6|672.49|669.69|0
1643080780000|2022-01-25 03:19:40|672.26|669.46|672.49|669.69|672.6|669.8|672.26|669.46|0
1643080790000|2022-01-25 03:19:50|672.03|669.23|670.89|668.09|672.03|669.23|670.89|668.09|0
1643080800000|2022-01-25 03:20:00|670.66|667.86|670.66|667.86|670.89|668.09|670.66|667.86|0
1643080810000|2022-01-25 03:20:10|670.43|667.63|671.11|668.31|671.11|668.31|670.43|667.63|0
1643080820000|2022-01-25 03:20:20|670.89|668.09|670.66|667.86|670.89|668.09|670.66|667.86|0
1643080830000|2022-01-25 03:20:30|670.89|668.09|672.26|669.46|672.26|669.46|670.89|668.09|0
1643080840000|2022-01-25 03:20:40|671.92|669.12|671.8|669|671.92|669.12|671.57|668.77|0
1643080850000|2022-01-25 03:20:50|671.57|668.77|672.03|669.23|672.03|669.23|671.57|668.77|0
1643080860000|2022-01-25 03:21:00|672.15|669.35|672.71|669.91|672.71|669.91|672.15|669.35|0
1643080870000|2022-01-25 03:21:10|672.49|669.69|671.8|669|672.49|669.69|671.57|668.77|0
1643080880000|2022-01-25 03:21:20|671.57|668.77|671.34|668.54|671.57|668.77|671.34|668.54|0
1643080890000|2022-01-25 03:21:30|671.11|668.31|671.11|668.31|671.11|668.31|670.89|668.09|0
1643080900000|2022-01-25 03:21:40|671.46|668.66|671.11|668.31|671.46|668.66|671.11|668.31|0
1643080910000|2022-01-25 03:21:50|671.23|668.43|671.34|668.54|671.34|668.54|671.23|668.43|0
1643080920000|2022-01-25 03:22:00|671.46|668.66|671.34|668.54|671.46|668.66|671.34|668.54|0
1643080930000|2022-01-25 03:22:10|671.46|668.66|671.8|669|671.8|669|671.46|668.66|0
1643080940000|2022-01-25 03:22:20|671.57|668.77|671.69|668.89|671.8|669|671.57|668.77|0
1643080950000|2022-01-25 03:22:30|672.03|669.23|671.8|669|672.03|669.23|671.69|668.89|0
1643080960000|2022-01-25 03:22:40|672.03|669.23|670.66|667.86|672.26|669.46|670.66|667.86|0
1643080970000|2022-01-25 03:22:50|670.89|668.09|670.78|667.98|671.11|668.31|670.78|667.98|0
1643080980000|2022-01-25 03:23:00|670.66|667.86|670.66|667.86|670.66|667.86|670.09|667.29|0
1643080990000|2022-01-25 03:23:10|670.89|668.09|670.89|668.09|671.34|668.54|670.89|668.09|0
1643081000000|2022-01-25 03:23:20|670.78|667.98|670.78|667.98|670.78|667.98|670.66|667.86|0
1643081010000|2022-01-25 03:23:30|670.89|668.09|670.78|667.98|670.89|668.09|670.43|667.63|0
1643081020000|2022-01-25 03:23:40|670.66|667.86|669.74|666.94|670.66|667.86|669.74|666.94|0
1643081030000|2022-01-25 03:23:50|669.51|666.71|669.74|666.94|669.74|666.94|669.51|666.71|0
1643081050000|2022-01-25 03:24:10|669.51|666.71|669.97|667.17|669.97|667.17|669.51|666.71|0
1643081060000|2022-01-25 03:24:20|670.2|667.4|670.2|667.4|670.32|667.52|670.2|667.4|0
1643081070000|2022-01-25 03:24:30|670.32|667.52|671.11|668.31|671.11|668.31|670.32|667.52|0
1643081080000|2022-01-25 03:24:40|670.89|668.09|670.66|667.86|670.89|668.09|670.66|667.86|0
1643081090000|2022-01-25 03:24:50|670.88|668.08|671.11|668.31|671.11|668.31|670.88|668.08|0
1643081100000|2022-01-25 03:25:00|671.57|668.77|671.57|668.77|672.26|669.46|671.57|668.77|0
1643081110000|2022-01-25 03:25:10|671.34|668.54|671.23|668.43|671.34|668.54|671.11|668.31|0
1643081120000|2022-01-25 03:25:20|671.57|668.77|671.57|668.77|671.57|668.77|671.57|668.77|0
1643081130000|2022-01-25 03:25:30|671.11|668.31|670.88|668.08|671.11|668.31|670.88|668.08|0
1643081140000|2022-01-25 03:25:40|671|668.2|670.78|667.98|671.11|668.31|670.78|667.98|0
1643081150000|2022-01-25 03:25:50|671.11|668.31|670.88|668.08|671.11|668.31|670.88|668.08|0
1643081160000|2022-01-25 03:26:00|671.34|668.54|671.57|668.77|671.57|668.77|671.11|668.31|0
1643081170000|2022-01-25 03:26:10|671.34|668.54|671.11|668.31|671.34|668.54|671.11|668.31|0
1643081180000|2022-01-25 03:26:20|671.34|668.54|671|668.2|671.34|668.54|671|668.2|0
1643081190000|2022-01-25 03:26:30|670.88|668.08|671.34|668.54|671.34|668.54|670.88|668.08|0
1643081200000|2022-01-25 03:26:40|671.69|668.89|672.03|669.23|672.03|669.23|671.69|668.89|0
1643081210000|2022-01-25 03:26:50|672.71|669.91|672.71|669.91|672.71|669.91|672.48|669.68|0
1643081220000|2022-01-25 03:27:00|672.48|669.68|672.26|669.46|672.48|669.68|672.26|669.46|0
1643081230000|2022-01-25 03:27:10|672.03|669.23|671.8|669|672.03|669.23|671.69|668.89|0
1643081240000|2022-01-25 03:27:20|671.34|668.54|671.34|668.54|671.34|668.54|671|668.2|0
1643081250000|2022-01-25 03:27:30|671.57|668.77|671.57|668.77|671.8|669|671.57|668.77|0
1643081260000|2022-01-25 03:27:40|671.34|668.54|671.57|668.77|671.57|668.77|671.34|668.54|0
1643081270000|2022-01-25 03:27:50|671.46|668.66|671.57|668.77|671.57|668.77|671.34|668.54|0
1643081280000|2022-01-25 03:28:00|671.92|669.12|672.26|669.46|672.26|669.46|671.8|669|0
1643081290000|2022-01-25 03:28:10|672.37|669.57|671.8|669|672.48|669.68|671.8|669|0
1643081300000|2022-01-25 03:28:20|672.03|669.23|672.37|669.57|672.37|669.57|672.03|669.23|0
1643081310000|2022-01-25 03:28:30|672.26|669.46|672.48|669.68|672.48|669.68|672.26|669.46|0
1643081320000|2022-01-25 03:28:40|672.71|669.91|672.26|669.46|672.94|670.14|672.26|669.46|0
1643081330000|2022-01-25 03:28:50|672.03|669.23|672.26|669.46|672.26|669.46|671.8|669|0
1643081340000|2022-01-25 03:29:00|672.15|669.35|671.57|668.77|672.15|669.35|671.57|668.77|0
1643081350000|2022-01-25 03:29:10|671.34|668.54|671.34|668.54|671.34|668.54|671.34|668.54|0
1643081360000|2022-01-25 03:29:20|671.57|668.77|671.34|668.54|671.57|668.77|671.34|668.54|0
1643081370000|2022-01-25 03:29:30|671.57|668.77|671.92|669.12|671.92|669.12|671.46|668.66|0
1643081380000|2022-01-25 03:29:40|672.03|669.23|671.92|669.12|672.03|669.23|671.57|668.77|0
1643081390000|2022-01-25 03:29:50|671.8|669|671|668.2|672.03|669.23|671|668.2|0
1643081400000|2022-01-25 03:30:00|671.11|668.31|669.97|667.17|671.11|668.31|669.97|667.17|0
1643081410000|2022-01-25 03:30:10|670.43|667.63|670.88|668.08|670.88|668.08|670.2|667.4|0
1643081420000|2022-01-25 03:30:20|671.34|668.54|671.34|668.54|671.34|668.54|671.34|668.54|0
1643081430000|2022-01-25 03:30:30|671.23|668.43|670.88|668.08|671.23|668.43|670.88|668.08|0
1643081440000|2022-01-25 03:30:40|670.66|667.86|670.66|667.86|670.66|667.86|670.66|667.86|0
1643081450000|2022-01-25 03:30:50|670.55|667.75|669.97|667.17|670.55|667.75|669.97|667.17|0
1643081460000|2022-01-25 03:31:00|669.74|666.94|669.86|667.06|669.86|667.06|669.74|666.94|0
1643081470000|2022-01-25 03:31:10|669.74|666.94|669.51|666.71|669.74|666.94|669.51|666.71|0
1643081480000|2022-01-25 03:31:20|669.74|666.94|669.51|666.71|669.97|667.17|669.51|666.71|0
1643081490000|2022-01-25 03:31:30|669.4|666.6|669.74|666.94|669.74|666.94|669.29|666.49|0
1643081500000|2022-01-25 03:31:40|669.63|666.83|669.63|666.83|669.63|666.83|669.51|666.71|0
1643081510000|2022-01-25 03:31:50|669.74|666.94|669.74|666.94|669.74|666.94|669.74|666.94|0
1643081520000|2022-01-25 03:32:00|669.97|667.17|670.2|667.4|670.2|667.4|669.97|667.17|0
1643081530000|2022-01-25 03:32:10|670.43|667.63|670.66|667.86|670.88|668.08|670.43|667.63|0
1643081540000|2022-01-25 03:32:20|670.77|667.97|670.88|668.08|671.11|668.31|670.77|667.97|0
1643081550000|2022-01-25 03:32:30|671.11|668.31|671.34|668.54|671.34|668.54|671.11|668.31|0
1643081560000|2022-01-25 03:32:40|671.11|668.31|672.03|669.23|672.03|669.23|671.11|668.31|0
1643081570000|2022-01-25 03:32:50|671.8|669|671.8|669|671.8|669|671.46|668.66|0
1643081580000|2022-01-25 03:33:00|671.69|668.89|672.03|669.23|672.03|669.23|671.69|668.89|0
1643081590000|2022-01-25 03:33:10|672.25|669.45|673.17|670.37|673.4|670.6|672.25|669.45|0
1643081600000|2022-01-25 03:33:20|672.94|670.14|671.8|669|672.94|670.14|671.8|669|0
1643081610000|2022-01-25 03:33:30|671.34|668.54|670.88|668.08|671.34|668.54|670.88|668.08|0
1643081620000|2022-01-25 03:33:40|671|668.2|671.11|668.31|671.11|668.31|671|668.2|0
1643081630000|2022-01-25 03:33:50|671.34|668.54|671.57|668.77|671.8|669|671.34|668.54|0
1643081640000|2022-01-25 03:34:00|671.8|669|672.71|669.91|672.71|669.91|671.8|669|0
1643081650000|2022-01-25 03:34:10|672.25|669.45|672.71|669.91|672.71|669.91|672.25|669.45|0
1643081660000|2022-01-25 03:34:20|672.48|669.68|672.48|669.68|672.6|669.8|672.25|669.45|0
1643081670000|2022-01-25 03:34:30|672.37|669.57|672.25|669.45|672.37|669.57|672.25|669.45|0
1643081680000|2022-01-25 03:34:40|672.37|669.57|672.48|669.68|672.48|669.68|672.37|669.57|0
1643081690000|2022-01-25 03:34:50|672.71|669.91|674.77|671.97|674.77|671.97|672.71|669.91|0
1643081700000|2022-01-25 03:35:00|674.54|671.74|674.54|671.74|674.77|671.97|674.54|671.74|0
1643081710000|2022-01-25 03:35:10|674.31|671.51|674.31|671.51|674.54|671.74|674.31|671.51|0
1643081720000|2022-01-25 03:35:20|674.43|671.63|674.54|671.74|674.54|671.74|674.31|671.51|0
1643081730000|2022-01-25 03:35:30|674.66|671.86|673.29|670.49|674.66|671.86|673.29|670.49|0
1643081740000|2022-01-25 03:35:40|673.4|670.6|673.4|670.6|673.86|671.06|673.4|670.6|0
1643081750000|2022-01-25 03:35:50|673.63|670.83|674.31|671.51|674.31|671.51|673.63|670.83|0
1643081760000|2022-01-25 03:36:00|674.54|671.74|674.31|671.51|674.77|671.97|674.31|671.51|0
1643081770000|2022-01-25 03:36:10|673.86|671.06|673.63|670.83|673.86|671.06|673.63|670.83|0
1643081780000|2022-01-25 03:36:20|673.86|671.06|673.63|670.83|673.86|671.06|673.52|670.72|0
1643081790000|2022-01-25 03:36:30|673.75|670.95|673.17|670.37|673.75|670.95|673.17|670.37|0
1643081800000|2022-01-25 03:36:40|672.48|669.68|672.94|670.14|672.94|670.14|672.48|669.68|0
1643081810000|2022-01-25 03:36:50|672.71|669.91|673.17|670.37|673.17|670.37|672.71|669.91|0
1643081820000|2022-01-25 03:37:00|672.94|670.14|673.86|671.06|673.86|671.06|672.94|670.14|0
1643081830000|2022-01-25 03:37:10|674.08|671.28|673.86|671.06|674.08|671.28|673.86|671.06|0
1643081840000|2022-01-25 03:37:20|674.08|671.28|674.54|671.74|674.54|671.74|674.08|671.28|0
1643081850000|2022-01-25 03:37:30|674.31|671.51|674.31|671.51|674.31|671.51|674.31|671.51|0
1643081860000|2022-01-25 03:37:40|674.08|671.28|673.97|671.17|674.08|671.28|673.97|671.17|0
1643081870000|2022-01-25 03:37:50|674.08|671.28|673.63|670.83|674.08|671.28|673.63|670.83|0
1643081880000|2022-01-25 03:38:00|672.94|670.14|673.17|670.37|673.4|670.6|672.94|670.14|0
1643081890000|2022-01-25 03:38:10|672.94|670.14|673.17|670.37|673.17|670.37|672.94|670.14|0
1643081900000|2022-01-25 03:38:20|672.71|669.91|672.94|670.14|672.94|670.14|672.71|669.91|0
1643081910000|2022-01-25 03:38:30|673.29|670.49|673.29|670.49|673.29|670.49|673.06|670.26|0
1643081920000|2022-01-25 03:38:40|673.75|670.95|673.4|670.6|673.75|670.95|673.4|670.6|0
1643081930000|2022-01-25 03:38:50|672.94|670.14|674.66|671.86|674.66|671.86|672.94|670.14|0
1643081940000|2022-01-25 03:39:00|673.97|671.17|673.74|670.94|673.97|671.17|673.74|670.94|0
1643081950000|2022-01-25 03:39:10|673.97|671.17|673.63|670.83|673.97|671.17|673.63|670.83|0
1643081960000|2022-01-25 03:39:20|673.4|670.6|673.17|670.37|673.4|670.6|673.17|670.37|0
1643081970000|2022-01-25 03:39:30|672.71|669.91|672.48|669.68|672.71|669.91|672.48|669.68|0
1643081980000|2022-01-25 03:39:40|671.46|668.66|671.57|668.77|672.03|669.23|671.46|668.66|0
1643082000000|2022-01-25 03:40:00|671.34|668.54|670.88|668.08|671.34|668.54|670.65|667.85|0
1643082010000|2022-01-25 03:40:10|670.77|667.97|670.43|667.63|670.77|667.97|670.43|667.63|0
1643082020000|2022-01-25 03:40:20|670.65|667.85|670.43|667.63|670.77|667.97|670.43|667.63|0
1643082030000|2022-01-25 03:40:30|670.54|667.74|669.74|666.94|670.54|667.74|669.74|666.94|0
1643082040000|2022-01-25 03:40:40|669.97|667.17|670.43|667.63|670.54|667.74|669.97|667.17|0
1643082050000|2022-01-25 03:40:50|670.65|667.85|670.65|667.85|670.77|667.97|670.65|667.85|0
1643082060000|2022-01-25 03:41:00|670.43|667.63|670.2|667.4|670.65|667.85|670.2|667.4|0
1643082070000|2022-01-25 03:41:10|670.32|667.52|670.2|667.4|670.43|667.63|670.2|667.4|0
1643082080000|2022-01-25 03:41:20|669.97|667.17|670.32|667.52|670.32|667.52|669.74|666.94|0
1643082090000|2022-01-25 03:41:30|670.43|667.63|670.2|667.4|670.43|667.63|670.2|667.4|0
1643082100000|2022-01-25 03:41:40|670.09|667.29|669.97|667.17|670.09|667.29|669.97|667.17|0
1643082110000|2022-01-25 03:41:50|670.65|667.85|670.65|667.85|671.11|668.31|670.65|667.85|0
1643082120000|2022-01-25 03:42:00|670.43|667.63|670.43|667.63|670.54|667.74|670.43|667.63|0
1643082130000|2022-01-25 03:42:10|670.77|667.97|670.88|668.08|670.88|668.08|670.65|667.85|0
1643082140000|2022-01-25 03:42:20|670.77|667.97|670.43|667.63|670.88|668.08|670.43|667.63|0
1643082150000|2022-01-25 03:42:30|670.2|667.4|670.43|667.63|670.43|667.63|670.2|667.4|0
1643082160000|2022-01-25 03:42:40|670.32|667.52|670.43|667.63|670.43|667.63|670.32|667.52|0
1643082170000|2022-01-25 03:42:50|670.2|667.4|668.6|665.8|670.2|667.4|668.6|665.8|0
1643082180000|2022-01-25 03:43:00|668.37|665.57|667.91|665.11|668.6|665.8|667.91|665.11|0
1643082190000|2022-01-25 03:43:10|668.14|665.34|668.49|665.69|668.95|666.15|668.14|665.34|0
1643082200000|2022-01-25 03:43:20|668.37|665.57|669.28|666.48|669.28|666.48|668.37|665.57|0
1643082210000|2022-01-25 03:43:30|669.86|667.06|667.91|665.11|669.86|667.06|667.91|665.11|0
1643082220000|2022-01-25 03:43:40|665.75|662.95|665.41|662.61|665.75|662.95|665.41|662.61|0
1643082230000|2022-01-25 03:43:50|665.86|663.06|667|664.2|667.23|664.43|665.86|663.06|0
1643082240000|2022-01-25 03:44:00|666.66|663.86|666.66|663.86|666.89|664.09|666.66|663.86|0
1643082250000|2022-01-25 03:44:10|667.12|664.32|667.46|664.66|667.46|664.66|667.12|664.32|0
1643082260000|2022-01-25 03:44:20|667.23|664.43|668.37|665.57|668.37|665.57|667.23|664.43|0
1643082270000|2022-01-25 03:44:30|668.6|665.8|668.49|665.69|668.6|665.8|668.14|665.34|0
1643082280000|2022-01-25 03:44:40|668.37|665.57|668.14|665.34|668.83|666.03|668.14|665.34|0
1643082290000|2022-01-25 03:44:50|668.49|665.69|668.83|666.03|669.28|666.48|668.49|665.69|0
1643082300000|2022-01-25 03:45:00|668.95|666.15|670.2|667.4|670.2|667.4|668.95|666.15|0
1643082310000|2022-01-25 03:45:10|669.97|667.17|670.2|667.4|670.32|667.52|669.97|667.17|0
1643082320000|2022-01-25 03:45:20|669.51|666.71|670.09|667.29|670.09|667.29|669.51|666.71|0
1643082330000|2022-01-25 03:45:30|669.97|667.17|669.74|666.94|669.97|667.17|669.51|666.71|0
1643082340000|2022-01-25 03:45:40|669.51|666.71|669.4|666.6|669.74|666.94|669.4|666.6|0
1643082350000|2022-01-25 03:45:50|669.74|666.94|669.63|666.83|669.74|666.94|669.63|666.83|0
1643082360000|2022-01-25 03:46:00|669.74|666.94|670.2|667.4|670.31|667.51|669.74|666.94|0
1643082370000|2022-01-25 03:46:10|670.31|667.51|670.31|667.51|670.42|667.62|670.31|667.51|0
1643082380000|2022-01-25 03:46:20|670.42|667.62|670.42|667.62|671.11|668.31|670.42|667.62|0
1643082390000|2022-01-25 03:46:30|670.2|667.4|670.31|667.51|670.31|667.51|670.2|667.4|0
1643082400000|2022-01-25 03:46:40|670.09|667.29|670.09|667.29|670.09|667.29|670.09|667.29|0
1643082410000|2022-01-25 03:46:50|670.2|667.4|671.11|668.31|671.11|668.31|670.2|667.4|0
1643082420000|2022-01-25 03:47:00|671.34|668.54|671.46|668.66|671.46|668.66|671.34|668.54|0
1643082430000|2022-01-25 03:47:10|671.57|668.77|672.02|669.22|672.02|669.22|671.57|668.77|0
1643082440000|2022-01-25 03:47:20|671.8|669|671.8|669|671.8|669|671.57|668.77|0
1643082450000|2022-01-25 03:47:30|672.25|669.45|673.17|670.37|673.17|670.37|672.25|669.45|0
1643082460000|2022-01-25 03:47:40|673.51|670.71|673.85|671.05|673.85|671.05|673.51|670.71|0
1643082470000|2022-01-25 03:47:50|673.51|670.71|673.74|670.94|673.74|670.94|673.51|670.71|0
1643082480000|2022-01-25 03:48:00|674.08|671.28|673.62|670.82|674.08|671.28|673.4|670.6|0
1643082490000|2022-01-25 03:48:10|673.4|670.6|673.85|671.05|673.85|671.05|673.4|670.6|0
1643082500000|2022-01-25 03:48:20|673.62|670.82|672.94|670.14|673.62|670.82|672.94|670.14|0
1643082510000|2022-01-25 03:48:30|673.17|670.37|673.29|670.49|673.4|670.6|673.17|670.37|0
1643082520000|2022-01-25 03:48:40|673.17|670.37|672.48|669.68|673.17|670.37|672.48|669.68|0
1643082530000|2022-01-25 03:48:50|672.37|669.57|672.37|669.57|672.48|669.68|672.37|669.57|0
1643082540000|2022-01-25 03:49:00|672.48|669.68|672.37|669.57|672.94|670.14|672.37|669.57|0
1643082550000|2022-01-25 03:49:10|672.48|669.68|673.29|670.49|673.29|670.49|672.48|669.68|0
1643082560000|2022-01-25 03:49:20|673.62|670.82|674.2|671.4|674.2|671.4|673.62|670.82|0
1643082570000|2022-01-25 03:49:30|674.31|671.51|674.31|671.51|674.31|671.51|674.08|671.28|0
1643082580000|2022-01-25 03:49:40|674.2|671.4|674.77|671.97|674.77|671.97|674.2|671.4|0
1643082590000|2022-01-25 03:49:50|674.54|671.74|674.31|671.51|674.54|671.74|674.31|671.51|0
1643082600000|2022-01-25 03:50:00|674.08|671.28|674.08|671.28|674.08|671.28|674.08|671.28|0
1643082610000|2022-01-25 03:50:10|674.31|671.51|674.08|671.28|674.54|671.74|674.08|671.28|0
1643082620000|2022-01-25 03:50:20|673.85|671.05|674.08|671.28|674.08|671.28|673.85|671.05|0
1643082630000|2022-01-25 03:50:30|673.85|671.05|673.85|671.05|673.85|671.05|673.62|670.82|0
1643082640000|2022-01-25 03:50:40|674.2|671.4|674.2|671.4|674.2|671.4|674.2|671.4|0
1643082650000|2022-01-25 03:50:50|674.43|671.63|674.08|671.28|674.43|671.63|674.08|671.28|0
1643082660000|2022-01-25 03:51:00|674.54|671.74|674.31|671.51|674.54|671.74|674.31|671.51|0
1643082670000|2022-01-25 03:51:10|674.77|671.97|675|672.2|675|672.2|674.77|671.97|0
1643082680000|2022-01-25 03:51:20|674.77|671.97|674.2|671.4|674.77|671.97|674.2|671.4|0
1643082690000|2022-01-25 03:51:30|674.08|671.28|674.08|671.28|674.08|671.28|673.85|671.05|0
1643082700000|2022-01-25 03:51:40|674.31|671.51|674.2|671.4|674.31|671.51|674.2|671.4|0
1643082710000|2022-01-25 03:51:50|674.31|671.51|674.08|671.28|674.31|671.51|674.08|671.28|0
1643082720000|2022-01-25 03:52:00|673.85|671.05|673.85|671.05|673.97|671.17|673.85|671.05|0
1643082730000|2022-01-25 03:52:10|674.08|671.28|674.31|671.51|674.31|671.51|674.08|671.28|0
1643082740000|2022-01-25 03:52:20|673.85|671.05|674.08|671.28|674.08|671.28|673.85|671.05|0
1643082750000|2022-01-25 03:52:30|673.85|671.05|673.85|671.05|673.85|671.05|673.85|671.05|0
1643082770000|2022-01-25 03:52:50|673.97|671.17|673.97|671.17|673.97|671.17|673.97|671.17|0
1643082780000|2022-01-25 03:53:00|674.08|671.28|674.08|671.28|674.31|671.51|674.08|671.28|0
1643082790000|2022-01-25 03:53:10|673.85|671.05|674.54|671.74|674.54|671.74|673.85|671.05|0
1643082810000|2022-01-25 03:53:30|674.08|671.28|674.08|671.28|674.08|671.28|674.08|671.28|0
1643082830000|2022-01-25 03:53:50|674.2|671.4|674.08|671.28|674.54|671.74|674.08|671.28|0
1643082840000|2022-01-25 03:54:00|674.31|671.51|673.97|671.17|674.31|671.51|673.97|671.17|0
1643082850000|2022-01-25 03:54:10|673.85|671.05|673.85|671.05|674.08|671.28|673.85|671.05|0
1643082860000|2022-01-25 03:54:20|674.08|671.28|674.08|671.28|674.31|671.51|674.08|671.28|0
1643082870000|2022-01-25 03:54:30|673.97|671.17|674.08|671.28|674.2|671.4|673.97|671.17|0
1643082880000|2022-01-25 03:54:40|674.31|671.51|674.43|671.63|674.43|671.63|674.31|671.51|0
1643082890000|2022-01-25 03:54:50|674.54|671.74|674.54|671.74|674.66|671.86|674.54|671.74|0
1643082900000|2022-01-25 03:55:00|674.31|671.51|674.31|671.51|674.31|671.51|674.31|671.51|0
1643082910000|2022-01-25 03:55:10|674.43|671.63|674.43|671.63|674.54|671.74|674.43|671.63|0
1643082920000|2022-01-25 03:55:20|674.31|671.51|673.97|671.17|674.31|671.51|673.85|671.05|0
1643082930000|2022-01-25 03:55:30|673.85|671.05|674.31|671.51|674.31|671.51|673.85|671.05|0
1643082940000|2022-01-25 03:55:40|674.2|671.4|674.08|671.28|674.2|671.4|674.08|671.28|0
1643082950000|2022-01-25 03:55:50|673.85|671.05|674.08|671.28|674.08|671.28|673.85|671.05|0
1643082960000|2022-01-25 03:56:00|674.31|671.51|673.85|671.05|674.31|671.51|673.85|671.05|0
1643082980000|2022-01-25 03:56:20|674.2|671.4|674.08|671.28|674.2|671.4|674.08|671.28|0
1643082990000|2022-01-25 03:56:30|673.85|671.05|673.85|671.05|673.85|671.05|673.85|671.05|0
1643083000000|2022-01-25 03:56:40|674.31|671.51|674.66|671.86|674.66|671.86|674.31|671.51|0
1643083010000|2022-01-25 03:56:50|675|672.2|674.77|671.97|675|672.2|674.77|671.97|0
1643083020000|2022-01-25 03:57:00|675|672.2|674.66|671.86|675|672.2|674.66|671.86|0
1643083030000|2022-01-25 03:57:10|674.54|671.74|675|672.2|675|672.2|674.54|671.74|0
1643083040000|2022-01-25 03:57:20|675.11|672.31|675.11|672.31|675.11|672.31|675|672.2|0
1643083050000|2022-01-25 03:57:30|675.22|672.42|675.34|672.54|675.34|672.54|675.22|672.42|0
1643083060000|2022-01-25 03:57:40|675.22|672.42|674.77|671.97|675.22|672.42|674.77|671.97|0
1643083070000|2022-01-25 03:57:50|674.54|671.74|674.54|671.74|674.54|671.74|674.54|671.74|0
1643083080000|2022-01-25 03:58:00|674.66|671.86|674.31|671.51|674.66|671.86|674.31|671.51|0
1643083090000|2022-01-25 03:58:10|674.08|671.28|674.08|671.28|674.08|671.28|673.85|671.05|0
1643083110000|2022-01-25 03:58:30|674.43|671.63|674.54|671.74|674.54|671.74|674.43|671.63|0
1643083120000|2022-01-25 03:58:40|674.31|671.51|674.08|671.28|674.31|671.51|674.08|671.28|0
1643083130000|2022-01-25 03:58:50|673.85|671.05|673.85|671.05|674.08|671.28|673.85|671.05|0
1643083140000|2022-01-25 03:59:00|673.97|671.17|674.2|671.4|674.2|671.4|673.97|671.17|0
1643083150000|2022-01-25 03:59:10|674.08|671.28|674.08|671.28|674.08|671.28|674.08|671.28|0
1643083160000|2022-01-25 03:59:20|674.43|671.63|674.89|672.09|674.89|672.09|674.43|671.63|0
1643083170000|2022-01-25 03:59:30|675|672.2|674.31|671.51|675|672.2|674.31|671.51|0
1643083180000|2022-01-25 03:59:40|674.08|671.28|673.85|671.05|674.08|671.28|673.85|671.05|0
1643083190000|2022-01-25 03:59:50|674.2|671.4|674.08|671.28|674.31|671.51|674.08|671.28|0
1643083200000|2022-01-25 04:00:00|673.97|671.17|674.08|671.28|674.31|671.51|673.97|671.17|0
1643083210000|2022-01-25 04:00:10|674.31|671.51|674.08|671.28|674.31|671.51|673.97|671.17|0
1643083220000|2022-01-25 04:00:20|674.54|671.74|674.54|671.74|674.77|671.97|674.54|671.74|0
1643083230000|2022-01-25 04:00:30|674.66|671.86|674.54|671.74|674.66|671.86|674.54|671.74|0
1643083240000|2022-01-25 04:00:40|674.77|671.97|674.89|672.09|674.89|672.09|674.77|671.97|0
1643083250000|2022-01-25 04:00:50|675|672.2|674.66|671.86|675|672.2|674.66|671.86|0
1643083260000|2022-01-25 04:01:00|674.54|671.74|675|672.2|675|672.2|674.54|671.74|0
1643083270000|2022-01-25 04:01:10|675.22|672.42|675.22|672.42|675.22|672.42|675.22|672.42|0
1643083280000|2022-01-25 04:01:20|675.68|672.88|675.68|672.88|675.68|672.88|675.68|672.88|0
1643083290000|2022-01-25 04:01:30|675.45|672.65|675.45|672.65|675.45|672.65|675.45|672.65|0
1643083300000|2022-01-25 04:01:40|675.68|672.88|675.22|672.42|675.68|672.88|675.22|672.42|0
1643083310000|2022-01-25 04:01:50|675|672.2|675|672.2|675|672.2|674.77|671.97|0
1643083320000|2022-01-25 04:02:00|674.54|671.74|674.54|671.74|674.54|671.74|674.08|671.28|0
1643083330000|2022-01-25 04:02:10|674.66|671.86|674.66|671.86|674.66|671.86|674.66|671.86|0
1643083340000|2022-01-25 04:02:20|674.08|671.28|674.31|671.51|674.54|671.74|674.08|671.28|0
1643083350000|2022-01-25 04:02:30|674.54|671.74|674.54|671.74|674.54|671.74|674.54|671.74|0
1643083360000|2022-01-25 04:02:40|675.57|672.77|675.34|672.54|675.57|672.77|675.34|672.54|0
1643083370000|2022-01-25 04:02:50|675.45|672.65|675.45|672.65|675.68|672.88|675.45|672.65|0
1643083380000|2022-01-25 04:03:00|675.22|672.42|675.22|672.42|675.45|672.65|675.22|672.42|0
1643083390000|2022-01-25 04:03:10|675.45|672.65|675.34|672.54|675.45|672.65|675.34|672.54|0
1643083400000|2022-01-25 04:03:20|675.22|672.42|675.22|672.42|675.22|672.42|674.99|672.19|0
1643083410000|2022-01-25 04:03:30|674.99|672.19|674.77|671.97|675.22|672.42|674.77|671.97|0
1643083420000|2022-01-25 04:03:40|674.54|671.74|674.77|671.97|674.77|671.97|674.54|671.74|0
1643083430000|2022-01-25 04:03:50|674.31|671.51|674.08|671.28|674.31|671.51|674.08|671.28|0
1643083440000|2022-01-25 04:04:00|674.2|671.4|673.85|671.05|674.2|671.4|673.85|671.05|0
1643083450000|2022-01-25 04:04:10|674.08|671.28|675.22|672.42|675.22|672.42|674.08|671.28|0
1643083460000|2022-01-25 04:04:20|675.68|672.88|675.45|672.65|675.68|672.88|675.45|672.65|0
1643083470000|2022-01-25 04:04:30|675.68|672.88|675.68|672.88|675.68|672.88|675.68|672.88|0
1643083510000|2022-01-25 04:05:10|675.45|672.65|675.45|672.65|675.45|672.65|675.45|672.65|0
1643083520000|2022-01-25 04:05:20|675.22|672.42|675.68|672.88|675.68|672.88|675.22|672.42|0
1643083550000|2022-01-25 04:05:50|675.57|672.77|675.68|672.88|675.68|672.88|675.57|672.77|0
1643083560000|2022-01-25 04:06:00|675.45|672.65|675.45|672.65|675.45|672.65|675.45|672.65|0
1643083580000|2022-01-25 04:06:20|674.99|672.19|674.77|671.97|675.22|672.42|674.77|671.97|0
1643083590000|2022-01-25 04:06:30|674.99|672.19|674.99|672.19|674.99|672.19|674.99|672.19|0
1643083600000|2022-01-25 04:06:40|675.22|672.42|675.45|672.65|675.45|672.65|675.22|672.42|0
1643083610000|2022-01-25 04:06:50|675.68|672.88|676.14|673.34|676.14|673.34|675.68|672.88|0
1643083620000|2022-01-25 04:07:00|675.91|673.11|676.14|673.34|676.14|673.34|675.91|673.11|0
1643083630000|2022-01-25 04:07:10|675.91|673.11|675.57|672.77|675.91|673.11|675.57|672.77|0
1643083640000|2022-01-25 04:07:20|675.91|673.11|675.45|672.65|675.91|673.11|675.45|672.65|0
1643083650000|2022-01-25 04:07:30|675.22|672.42|675.22|672.42|675.22|672.42|674.99|672.19|0
1643083660000|2022-01-25 04:07:40|675.45|672.65|675.45|672.65|675.45|672.65|675.45|672.65|0
1643083670000|2022-01-25 04:07:50|675.22|672.42|674.99|672.19|675.22|672.42|674.99|672.19|0
1643083680000|2022-01-25 04:08:00|674.77|671.97|674.99|672.19|675.22|672.42|674.77|671.97|0
1643083690000|2022-01-25 04:08:10|675.68|672.88|675.45|672.65|675.68|672.88|675.45|672.65|0
1643083700000|2022-01-25 04:08:20|674.99|672.19|673.85|671.05|674.99|672.19|673.85|671.05|0
1643083710000|2022-01-25 04:08:30|673.16|670.36|672.48|669.68|673.16|670.36|672.25|669.45|0
1643083720000|2022-01-25 04:08:40|672.25|669.45|672.83|670.03|672.94|670.14|671.79|668.99|0
1643083730000|2022-01-25 04:08:50|672.71|669.91|672.6|669.8|672.71|669.91|672.25|669.45|0
1643083740000|2022-01-25 04:09:00|672.71|669.91|672.6|669.8|672.71|669.91|672.48|669.68|0
1643083750000|2022-01-25 04:09:10|672.83|670.03|672.48|669.68|672.83|670.03|672.48|669.68|0
1643083760000|2022-01-25 04:09:20|672.02|669.22|671.56|668.76|672.02|669.22|671.56|668.76|0
1643083770000|2022-01-25 04:09:30|671.79|668.99|670.88|668.08|671.79|668.99|670.54|667.74|0
1643083780000|2022-01-25 04:09:40|671.11|668.31|671.11|668.31|671.22|668.42|671.11|668.31|0
1643083790000|2022-01-25 04:09:50|671.22|668.42|671.11|668.31|671.22|668.42|671.11|668.31|0
1643083800000|2022-01-25 04:10:00|670.88|668.08|671.22|668.42|671.22|668.42|670.88|668.08|0
1643083810000|2022-01-25 04:10:10|671.56|668.76|672.02|669.22|672.02|669.22|671.56|668.76|0
1643083820000|2022-01-25 04:10:20|672.25|669.45|672.25|669.45|672.6|669.8|672.25|669.45|0
1643083830000|2022-01-25 04:10:30|672.6|669.8|671.79|668.99|672.6|669.8|671.79|668.99|0
1643083840000|2022-01-25 04:10:40|672.02|669.22|671.79|668.99|672.02|669.22|671.79|668.99|0
1643083850000|2022-01-25 04:10:50|671.11|668.31|671.11|668.31|671.11|668.31|671.11|668.31|0
1643083860000|2022-01-25 04:11:00|671.33|668.53|671.56|668.76|671.79|668.99|671.33|668.53|0
1643083870000|2022-01-25 04:11:10|671.91|669.11|671.79|668.99|671.91|669.11|671.79|668.99|0
1643083880000|2022-01-25 04:11:20|671.91|669.11|671.91|669.11|671.91|669.11|671.91|669.11|0
1643083890000|2022-01-25 04:11:30|672.37|669.57|672.37|669.57|672.37|669.57|672.25|669.45|0
1643083900000|2022-01-25 04:11:40|672.25|669.45|672.6|669.8|672.6|669.8|672.25|669.45|0
1643083910000|2022-01-25 04:11:50|672.48|669.68|672.71|669.91|672.71|669.91|672.48|669.68|0
1643083920000|2022-01-25 04:12:00|672.82|670.02|672.93|670.13|673.16|670.36|672.82|670.02|0
1643083930000|2022-01-25 04:12:10|672.71|669.91|673.05|670.25|673.05|670.25|672.71|669.91|0
1643083940000|2022-01-25 04:12:20|672.93|670.13|672.82|670.02|673.28|670.48|672.82|670.02|0
1643083950000|2022-01-25 04:12:30|672.93|670.13|672.02|669.22|672.93|670.13|672.02|669.22|0
1643083960000|2022-01-25 04:12:40|672.25|669.45|671.68|668.88|672.25|669.45|671.56|668.76|0
1643083970000|2022-01-25 04:12:50|671.79|668.99|672.82|670.02|672.82|670.02|671.79|668.99|0
1643083980000|2022-01-25 04:13:00|672.37|669.57|672.25|669.45|672.37|669.57|672.25|669.45|0
1643083990000|2022-01-25 04:13:10|672.48|669.68|672.48|669.68|672.71|669.91|672.48|669.68|0
1643084000000|2022-01-25 04:13:20|672.71|669.91|672.71|669.91|672.71|669.91|672.25|669.45|0
1643084010000|2022-01-25 04:13:30|672.82|670.02|673.39|670.59|673.39|670.59|672.82|670.02|0
1643084020000|2022-01-25 04:13:40|672.93|670.13|673.05|670.25|673.16|670.36|672.93|670.13|0
1643084030000|2022-01-25 04:13:50|673.51|670.71|673.85|671.05|673.85|671.05|673.39|670.59|0
1643084040000|2022-01-25 04:14:00|673.62|670.82|673.39|670.59|673.62|670.82|673.39|670.59|0
1643084050000|2022-01-25 04:14:10|673.85|671.05|673.62|670.82|673.85|671.05|673.51|670.71|0
1643084060000|2022-01-25 04:14:20|673.85|671.05|673.74|670.94|673.85|671.05|673.62|670.82|0
1643084070000|2022-01-25 04:14:30|674.2|671.4|674.54|671.74|674.54|671.74|674.2|671.4|0
1643084080000|2022-01-25 04:14:40|674.08|671.28|674.08|671.28|674.08|671.28|673.85|671.05|0
1643084100000|2022-01-25 04:15:00|674.31|671.51|674.31|671.51|674.31|671.51|674.08|671.28|0
1643084110000|2022-01-25 04:15:10|674.54|671.74|673.85|671.05|674.54|671.74|673.85|671.05|0
1643084120000|2022-01-25 04:15:20|673.62|670.82|673.62|670.82|673.74|670.94|673.62|670.82|0
1643084130000|2022-01-25 04:15:30|673.39|670.59|673.39|670.59|673.39|670.59|673.39|670.59|0
1643084150000|2022-01-25 04:15:50|672.93|670.13|671.56|668.76|672.93|670.13|671.56|668.76|0
1643084160000|2022-01-25 04:16:00|670.88|668.08|670.88|668.08|671.11|668.31|670.65|667.85|0
1643084170000|2022-01-25 04:16:10|670.54|667.74|670.42|667.62|670.77|667.97|670.42|667.62|0
1643084180000|2022-01-25 04:16:20|670.54|667.74|670.42|667.62|670.54|667.74|670.19|667.39|0
1643084200000|2022-01-25 04:16:40|670.77|667.97|670.77|667.97|670.77|667.97|670.31|667.51|0
1643084210000|2022-01-25 04:16:50|671.33|668.53|671.33|668.53|671.45|668.65|671.1|668.3|0
1643084220000|2022-01-25 04:17:00|671.1|668.3|671.68|668.88|671.68|668.88|671.1|668.3|0
1643084230000|2022-01-25 04:17:10|671.79|668.99|671.33|668.53|671.79|668.99|671.33|668.53|0
1643084240000|2022-01-25 04:17:20|670.42|667.62|670.65|667.85|670.65|667.85|670.42|667.62|0
1643084250000|2022-01-25 04:17:30|670.54|667.74|670.19|667.39|670.54|667.74|670.19|667.39|0
1643084260000|2022-01-25 04:17:40|670.42|667.62|671|668.2|671|668.2|670.42|667.62|0
1643084270000|2022-01-25 04:17:50|671.1|668.3|671.22|668.42|671.33|668.53|671.1|668.3|0
1643084280000|2022-01-25 04:18:00|671.33|668.53|671.33|668.53|671.33|668.53|671.1|668.3|0
1643084290000|2022-01-25 04:18:10|671.45|668.65|671.33|668.53|671.45|668.65|671.1|668.3|0
1643084300000|2022-01-25 04:18:20|671.56|668.76|672.25|669.45|672.25|669.45|671.56|668.76|0
1643084310000|2022-01-25 04:18:30|672.37|669.57|672.25|669.45|672.37|669.57|672.25|669.45|0
1643084320000|2022-01-25 04:18:40|672.37|669.57|672.37|669.57|672.37|669.57|672.25|669.45|0
1643084330000|2022-01-25 04:18:50|672.7|669.9|672.59|669.79|672.82|670.02|672.48|669.68|0
1643084340000|2022-01-25 04:19:00|672.25|669.45|672.25|669.45|672.25|669.45|672.02|669.22|0
1643084350000|2022-01-25 04:19:10|672.37|669.57|672.59|669.79|672.59|669.79|672.37|669.57|0
1643084360000|2022-01-25 04:19:20|672.7|669.9|672.7|669.9|672.7|669.9|672.7|669.9|0
1643084370000|2022-01-25 04:19:30|672.25|669.45|672.59|669.79|672.59|669.79|672.25|669.45|0
1643084380000|2022-01-25 04:19:40|672.7|669.9|672.7|669.9|672.7|669.9|672.7|669.9|0
1643084390000|2022-01-25 04:19:50|672.48|669.68|672.59|669.79|672.59|669.79|672.48|669.68|0
1643084400000|2022-01-25 04:20:00|672.48|669.68|672.48|669.68|672.59|669.79|672.48|669.68|0
1643084410000|2022-01-25 04:20:10|672.25|669.45|672.7|669.9|672.7|669.9|672.25|669.45|0
1643084430000|2022-01-25 04:20:30|672.59|669.79|673.05|670.25|673.05|670.25|672.48|669.68|0
1643084440000|2022-01-25 04:20:40|673.62|670.82|673.62|670.82|673.85|671.05|673.62|670.82|0
1643084450000|2022-01-25 04:20:50|673.74|670.94|674.08|671.28|674.08|671.28|673.74|670.94|0
1643084460000|2022-01-25 04:21:00|673.74|670.94|673.62|670.82|673.97|671.17|673.62|670.82|0
1643084470000|2022-01-25 04:21:10|673.39|670.59|673.62|670.82|673.62|670.82|673.39|670.59|0
1643084480000|2022-01-25 04:21:20|673.74|670.94|672.82|670.02|673.74|670.94|672.82|670.02|0
1643084490000|2022-01-25 04:21:30|672.93|670.13|672.93|670.13|672.93|670.13|672.93|670.13|0
1643084500000|2022-01-25 04:21:40|672.82|670.02|672.82|670.02|672.82|670.02|672.82|670.02|0
1643084510000|2022-01-25 04:21:50|672.7|669.9|672.25|669.45|672.7|669.9|672.25|669.45|0
1643084520000|2022-01-25 04:22:00|672.48|669.68|672.25|669.45|672.48|669.68|672.02|669.22|0
1643084530000|2022-01-25 04:22:10|672.02|669.22|672.02|669.22|672.14|669.34|672.02|669.22|0
1643084540000|2022-01-25 04:22:20|671.91|669.11|672.48|669.68|672.48|669.68|671.91|669.11|0
1643084550000|2022-01-25 04:22:30|672.82|670.02|673.05|670.25|673.05|670.25|672.82|670.02|0
1643084560000|2022-01-25 04:22:40|672.93|670.13|673.16|670.36|673.28|670.48|672.93|670.13|0
1643084570000|2022-01-25 04:22:50|673.28|670.48|672.93|670.13|673.28|670.48|672.93|670.13|0
1643084580000|2022-01-25 04:23:00|673.16|670.36|673.16|670.36|673.16|670.36|672.93|670.13|0
1643084590000|2022-01-25 04:23:10|673.05|670.25|672.82|670.02|673.05|670.25|672.7|669.9|0
1643084600000|2022-01-25 04:23:20|672.93|670.13|673.05|670.25|673.05|670.25|672.93|670.13|0
1643084610000|2022-01-25 04:23:30|673.16|670.36|673.05|670.25|673.16|670.36|673.05|670.25|0
1643084620000|2022-01-25 04:23:40|673.16|670.36|672.7|669.9|673.16|670.36|672.7|669.9|0
1643084630000|2022-01-25 04:23:50|672.48|669.68|672.25|669.45|672.48|669.68|672.25|669.45|0
1643084640000|2022-01-25 04:24:00|672.37|669.57|672.37|669.57|672.59|669.79|672.25|669.45|0
1643084650000|2022-01-25 04:24:10|672.59|669.79|672.7|669.9|672.7|669.9|672.48|669.68|0
1643084660000|2022-01-25 04:24:20|672.59|669.79|672.93|670.13|672.93|670.13|672.59|669.79|0
1643084670000|2022-01-25 04:24:30|673.05|670.25|673.28|670.48|673.28|670.48|672.93|670.13|0
1643084680000|2022-01-25 04:24:40|673.16|670.36|673.16|670.36|673.16|670.36|673.16|670.36|0
1643084690000|2022-01-25 04:24:50|673.05|670.25|673.16|670.36|673.16|670.36|673.05|670.25|0
1643084700000|2022-01-25 04:25:00|673.39|670.59|673.39|670.59|673.39|670.59|673.39|670.59|0
1643084710000|2022-01-25 04:25:10|673.28|670.48|673.28|670.48|673.28|670.48|673.28|670.48|0
1643084720000|2022-01-25 04:25:20|673.39|670.59|672.93|670.13|673.39|670.59|672.93|670.13|0
1643084730000|2022-01-25 04:25:30|672.47|669.67|672.82|670.02|672.82|670.02|672.47|669.67|0
1643084740000|2022-01-25 04:25:40|672.7|669.9|672.93|670.13|672.93|670.13|672.7|669.9|0
1643084750000|2022-01-25 04:25:50|672.82|670.02|672.82|670.02|672.82|670.02|672.7|669.9|0
1643084760000|2022-01-25 04:26:00|672.7|669.9|672.93|670.13|672.93|670.13|672.7|669.9|0
1643084770000|2022-01-25 04:26:10|672.7|669.9|673.16|670.36|673.28|670.48|672.7|669.9|0
1643084780000|2022-01-25 04:26:20|673.28|670.48|672.25|669.45|673.28|670.48|672.25|669.45|0
1643084790000|2022-01-25 04:26:30|672.59|669.79|672.25|669.45|672.7|669.9|672.25|669.45|0
1643084810000|2022-01-25 04:26:50|672.47|669.67|672.7|669.9|672.7|669.9|672.25|669.45|0
1643084820000|2022-01-25 04:27:00|672.47|669.67|672.25|669.45|672.47|669.67|672.25|669.45|0
1643084830000|2022-01-25 04:27:10|672.47|669.67|672.47|669.67|672.47|669.67|672.47|669.67|0
1643084840000|2022-01-25 04:27:20|672.25|669.45|672.25|669.45|672.25|669.45|672.25|669.45|0
1643084850000|2022-01-25 04:27:30|672.47|669.67|672.47|669.67|672.47|669.67|672.47|669.67|0
1643084860000|2022-01-25 04:27:40|672.7|669.9|672.93|670.13|672.93|670.13|672.7|669.9|0
1643084870000|2022-01-25 04:27:50|672.7|669.9|672.25|669.45|672.7|669.9|672.25|669.45|0
1643084880000|2022-01-25 04:28:00|672.47|669.67|672.47|669.67|672.47|669.67|672.47|669.67|0
1643084890000|2022-01-25 04:28:10|672.7|669.9|672.36|669.56|672.7|669.9|672.25|669.45|0
1643084900000|2022-01-25 04:28:20|672.47|669.67|672.47|669.67|672.59|669.79|672.47|669.67|0
1643084910000|2022-01-25 04:28:30|672.25|669.45|672.25|669.45|672.25|669.45|672.25|669.45|0
1643084970000|2022-01-25 04:29:30|672.47|669.67|672.47|669.67|672.47|669.67|672.47|669.67|0
1643084980000|2022-01-25 04:29:40|672.25|669.45|673.39|670.59|673.39|670.59|672.25|669.45|0
1643085000000|2022-01-25 04:30:00|673.62|670.82|673.39|670.59|673.62|670.82|673.39|670.59|0
1643085010000|2022-01-25 04:30:10|673.16|670.36|672.93|670.13|673.16|670.36|672.93|670.13|0
1643085020000|2022-01-25 04:30:20|673.16|670.36|673.16|670.36|673.16|670.36|673.16|670.36|0
1643085030000|2022-01-25 04:30:30|672.93|670.13|672.7|669.9|672.93|670.13|672.7|669.9|0
1643085040000|2022-01-25 04:30:40|672.25|669.45|672.25|669.45|672.25|669.45|672.25|669.45|0
1643085050000|2022-01-25 04:30:50|672.47|669.67|672.47|669.67|672.47|669.67|672.47|669.67|0
1643085070000|2022-01-25 04:31:10|672.7|669.9|672.7|669.9|672.7|669.9|672.7|669.9|0
1643085080000|2022-01-25 04:31:20|672.47|669.67|672.47|669.67|672.47|669.67|672.47|669.67|0
1643085100000|2022-01-25 04:31:40|672.7|669.9|672.7|669.9|673.16|670.36|672.7|669.9|0
1643085110000|2022-01-25 04:31:50|672.47|669.67|672.47|669.67|672.47|669.67|672.47|669.67|0
1643085120000|2022-01-25 04:32:00|672.7|669.9|672.7|669.9|672.7|669.9|672.7|669.9|0
1643085130000|2022-01-25 04:32:10|672.93|670.13|672.7|669.9|672.93|670.13|672.7|669.9|0
1643085140000|2022-01-25 04:32:20|672.93|670.13|673.16|670.36|673.16|670.36|672.93|670.13|0
1643085150000|2022-01-25 04:32:30|672.93|670.13|673.16|670.36|673.16|670.36|672.93|670.13|0
1643085160000|2022-01-25 04:32:40|673.62|670.82|673.85|671.05|673.85|671.05|673.62|670.82|0
1643085170000|2022-01-25 04:32:50|673.62|670.82|673.39|670.59|673.62|670.82|673.39|670.59|0
1643085180000|2022-01-25 04:33:00|673.51|670.71|673.85|671.05|673.85|671.05|673.51|670.71|0
1643085190000|2022-01-25 04:33:10|673.74|670.94|673.85|671.05|673.85|671.05|673.74|670.94|0
1643085200000|2022-01-25 04:33:20|674.07|671.27|674.65|671.85|674.76|671.96|674.07|671.27|0
1643085210000|2022-01-25 04:33:30|674.53|671.73|674.53|671.73|674.53|671.73|674.3|671.5|0
1643085220000|2022-01-25 04:33:40|674.65|671.85|675.45|672.65|675.45|672.65|674.53|671.73|0
1643085230000|2022-01-25 04:33:50|675.68|672.88|675.57|672.77|675.68|672.88|675.45|672.65|0
1643085240000|2022-01-25 04:34:00|675.45|672.65|675.68|672.88|675.68|672.88|675.45|672.65|0
1643085270000|2022-01-25 04:34:30|675.91|673.11|677.28|674.48|677.97|675.17|675.91|673.11|0
1643085280000|2022-01-25 04:34:40|677.74|674.94|678.88|676.08|678.88|676.08|677.74|674.94|0
1643085290000|2022-01-25 04:34:50|678.66|675.86|678.66|675.86|678.88|676.08|678.66|675.86|0
1643085300000|2022-01-25 04:35:00|679.57|676.77|679.57|676.77|679.8|677|679.34|676.54|0
1643085310000|2022-01-25 04:35:10|679.8|677|679.57|676.77|679.8|677|679.57|676.77|0
1643085320000|2022-01-25 04:35:20|679.11|676.31|678.65|675.85|679.11|676.31|678.65|675.85|0
1643085330000|2022-01-25 04:35:30|678.43|675.63|678.43|675.63|678.43|675.63|678.43|675.63|0
1643085340000|2022-01-25 04:35:40|678.32|675.52|678.2|675.4|678.32|675.52|678.2|675.4|0
1643085350000|2022-01-25 04:35:50|678.65|675.85|678.32|675.52|678.65|675.85|678.32|675.52|0
1643085360000|2022-01-25 04:36:00|678.54|675.74|678.54|675.74|678.54|675.74|678.2|675.4|0
1643085370000|2022-01-25 04:36:10|678.77|675.97|678.43|675.63|678.77|675.97|678.43|675.63|0
1643085380000|2022-01-25 04:36:20|678.65|675.85|678.43|675.63|678.65|675.85|678.43|675.63|0
1643085390000|2022-01-25 04:36:30|678.2|675.4|678.65|675.85|678.65|675.85|678.2|675.4|0
1643085400000|2022-01-25 04:36:40|679.11|676.31|679.46|676.66|679.46|676.66|679.11|676.31|0
1643085410000|2022-01-25 04:36:50|679.57|676.77|680.26|677.46|680.26|677.46|679.57|676.77|0
1643085420000|2022-01-25 04:37:00|680.95|678.15|679.57|676.77|680.95|678.15|679.57|676.77|0
1643085430000|2022-01-25 04:37:10|679.8|677|679.8|677|680.15|677.35|679.8|677|0
1643085440000|2022-01-25 04:37:20|680.15|677.35|680.15|677.35|680.15|677.35|680.03|677.23|0
1643085450000|2022-01-25 04:37:30|680.26|677.46|680.72|677.92|680.72|677.92|680.26|677.46|0
1643085460000|2022-01-25 04:37:40|680.61|677.81|680.95|678.15|680.95|678.15|680.49|677.69|0
1643085470000|2022-01-25 04:37:50|680.72|677.92|681.18|678.38|681.18|678.38|680.49|677.69|0
1643085480000|2022-01-25 04:38:00|680.72|677.92|681.07|678.27|681.07|678.27|680.72|677.92|0
1643085490000|2022-01-25 04:38:10|680.95|678.15|681.76|678.96|681.76|678.96|680.95|678.15|0
1643085500000|2022-01-25 04:38:20|681.87|679.07|681.41|678.61|681.87|679.07|681.18|678.38|0
1643085510000|2022-01-25 04:38:30|681.3|678.5|680.95|678.15|681.3|678.5|680.95|678.15|0
1643085520000|2022-01-25 04:38:40|680.72|677.92|680.03|677.23|680.72|677.92|680.03|677.23|0
1643085530000|2022-01-25 04:38:50|680.84|678.04|680.72|677.92|680.95|678.15|680.72|677.92|0
1643085540000|2022-01-25 04:39:00|680.95|678.15|681.41|678.61|681.87|679.07|680.95|678.15|0
1643085550000|2022-01-25 04:39:10|681.18|678.38|681.53|678.73|681.64|678.84|681.18|678.38|0
1643085560000|2022-01-25 04:39:20|681.41|678.61|680.95|678.15|681.41|678.61|680.95|678.15|0
1643085570000|2022-01-25 04:39:30|680.72|677.92|680.95|678.15|680.95|678.15|680.72|677.92|0
1643085580000|2022-01-25 04:39:40|681.18|678.38|681.18|678.38|681.3|678.5|681.18|678.38|0
1643085590000|2022-01-25 04:39:50|681.3|678.5|681.18|678.38|681.53|678.73|681.18|678.38|0
1643085600000|2022-01-25 04:40:00|680.95|678.15|681.64|678.84|681.64|678.84|680.95|678.15|0
1643085610000|2022-01-25 04:40:10|682.55|679.75|682.67|679.87|683.47|680.67|682.55|679.75|0
1643085620000|2022-01-25 04:40:20|683.01|680.21|682.32|679.52|683.01|680.21|682.32|679.52|0
1643085630000|2022-01-25 04:40:30|682.78|679.98|682.1|679.3|682.78|679.98|682.1|679.3|0
1643085640000|2022-01-25 04:40:40|682.21|679.41|682.44|679.64|682.55|679.75|682.21|679.41|0
1643085650000|2022-01-25 04:40:50|682.78|679.98|682.55|679.75|682.78|679.98|682.44|679.64|0
1643085660000|2022-01-25 04:41:00|682.78|679.98|682.78|679.98|683.24|680.44|682.78|679.98|0
1643085670000|2022-01-25 04:41:10|682.67|679.87|681.41|678.61|682.67|679.87|681.18|678.38|0
1643085680000|2022-01-25 04:41:20|680.95|678.15|682.1|679.3|682.1|679.3|680.95|678.15|0
1643085690000|2022-01-25 04:41:30|682.32|679.52|682.78|679.98|682.78|679.98|682.32|679.52|0
1643085700000|2022-01-25 04:41:40|682.55|679.75|683.24|680.44|683.7|680.9|682.55|679.75|0
1643085710000|2022-01-25 04:41:50|683.47|680.67|683.7|680.9|683.7|680.9|683.36|680.56|0
1643085720000|2022-01-25 04:42:00|683.47|680.67|683.7|680.9|683.7|680.9|683.47|680.67|0
1643085730000|2022-01-25 04:42:10|683.47|680.67|682.55|679.75|683.47|680.67|682.55|679.75|0
1643085750000|2022-01-25 04:42:30|682.32|679.52|682.44|679.64|682.44|679.64|682.32|679.52|0
1643085760000|2022-01-25 04:42:40|682.55|679.75|682.55|679.75|682.55|679.75|682.55|679.75|0
1643085770000|2022-01-25 04:42:50|682.32|679.52|682.21|679.41|682.32|679.52|682.1|679.3|0
1643085780000|2022-01-25 04:43:00|681.98|679.18|681.87|679.07|682.21|679.41|681.87|679.07|0
1643085790000|2022-01-25 04:43:10|682.09|679.29|682.32|679.52|682.32|679.52|681.98|679.18|0
1643085800000|2022-01-25 04:43:20|682.55|679.75|682.44|679.64|682.55|679.75|682.44|679.64|0
1643085810000|2022-01-25 04:43:30|682.21|679.41|682.9|680.1|682.9|680.1|682.21|679.41|0
1643085820000|2022-01-25 04:43:40|682.78|679.98|682.32|679.52|682.78|679.98|682.32|679.52|0
1643085830000|2022-01-25 04:43:50|682.21|679.41|682.67|679.87|682.67|679.87|681.87|679.07|0
1643085840000|2022-01-25 04:44:00|682.55|679.75|684.05|681.25|684.62|681.82|682.55|679.75|0
1643085850000|2022-01-25 04:44:10|683.7|680.9|683.59|680.79|683.7|680.9|683.59|680.79|0
1643085860000|2022-01-25 04:44:20|683.24|680.44|683.01|680.21|683.47|680.67|683.01|680.21|0
1643085870000|2022-01-25 04:44:30|682.78|679.98|682.21|679.41|682.78|679.98|682.09|679.29|0
1643085880000|2022-01-25 04:44:40|682.09|679.29|682.32|679.52|682.32|679.52|681.98|679.18|0
1643085890000|2022-01-25 04:44:50|682.21|679.41|681.98|679.18|682.21|679.41|681.98|679.18|0
1643085900000|2022-01-25 04:45:00|683.13|680.33|682.78|679.98|683.13|680.33|682.78|679.98|0
1643085910000|2022-01-25 04:45:10|683.13|680.33|683.13|680.33|683.13|680.33|683.01|680.21|0
1643085920000|2022-01-25 04:45:20|683.01|680.21|682.09|679.29|683.01|680.21|682.09|679.29|0
1643085930000|2022-01-25 04:45:30|682.32|679.52|681.41|678.61|682.32|679.52|681.41|678.61|0
1643085940000|2022-01-25 04:45:40|680.95|678.15|681.07|678.27|681.07|678.27|680.95|678.15|0
1643085950000|2022-01-25 04:45:50|680.95|678.15|681.18|678.38|681.18|678.38|680.95|678.15|0
1643085960000|2022-01-25 04:46:00|681.3|678.5|680.84|678.04|681.3|678.5|680.84|678.04|0
1643085970000|2022-01-25 04:46:10|680.72|677.92|680.95|678.15|680.95|678.15|680.72|677.92|0
1643085980000|2022-01-25 04:46:20|680.72|677.92|680.72|677.92|680.72|677.92|680.72|677.92|0
1643085990000|2022-01-25 04:46:30|680.95|678.15|681.18|678.38|681.18|678.38|680.95|678.15|0
1643086000000|2022-01-25 04:46:40|681.3|678.5|681.3|678.5|681.41|678.61|681.18|678.38|0
1643086010000|2022-01-25 04:46:50|681.18|678.38|681.18|678.38|681.18|678.38|681.18|678.38|0
1643086020000|2022-01-25 04:47:00|681.64|678.84|681.98|679.18|681.98|679.18|681.64|678.84|0
1643086030000|2022-01-25 04:47:10|682.09|679.29|681.86|679.06|682.09|679.29|681.86|679.06|0
1643086040000|2022-01-25 04:47:20|682.09|679.29|682.32|679.52|682.32|679.52|682.09|679.29|0
1643086050000|2022-01-25 04:47:30|682.09|679.29|682.55|679.75|682.55|679.75|682.09|679.29|0
1643086060000|2022-01-25 04:47:40|682.44|679.64|682.67|679.87|682.67|679.87|682.44|679.64|0
1643086070000|2022-01-25 04:47:50|682.55|679.75|682.55|679.75|682.78|679.98|682.55|679.75|0
1643086080000|2022-01-25 04:48:00|682.78|679.98|682.67|679.87|682.78|679.98|682.55|679.75|0
1643086090000|2022-01-25 04:48:10|682.55|679.75|682.32|679.52|682.55|679.75|682.32|679.52|0
1643086100000|2022-01-25 04:48:20|681.41|678.61|680.61|677.81|681.52|678.72|680.61|677.81|0
1643086110000|2022-01-25 04:48:30|680.84|678.04|680.72|677.92|680.84|678.04|680.72|677.92|0
1643086120000|2022-01-25 04:48:40|680.84|678.04|680.72|677.92|680.84|678.04|680.72|677.92|0
1643086130000|2022-01-25 04:48:50|680.49|677.69|680.49|677.69|680.49|677.69|680.49|677.69|0
1643086140000|2022-01-25 04:49:00|680.72|677.92|680.72|677.92|680.84|678.04|680.72|677.92|0
1643086150000|2022-01-25 04:49:10|680.49|677.69|680.72|677.92|680.72|677.92|680.49|677.69|0
1643086160000|2022-01-25 04:49:20|680.49|677.69|680.49|677.69|680.49|677.69|680.26|677.46|0
1643086170000|2022-01-25 04:49:30|680.72|677.92|680.49|677.69|680.72|677.92|680.49|677.69|0
1643086180000|2022-01-25 04:49:40|680.95|678.15|680.95|678.15|681.07|678.27|680.95|678.15|0
1643086190000|2022-01-25 04:49:50|681.18|678.38|681.41|678.61|681.41|678.61|681.18|678.38|0
1643086200000|2022-01-25 04:50:00|681.3|678.5|681.41|678.61|681.41|678.61|681.18|678.38|0
1643086210000|2022-01-25 04:50:10|681.18|678.38|681.07|678.27|681.18|678.38|680.95|678.15|0
1643086220000|2022-01-25 04:50:20|681.18|678.38|681.41|678.61|681.41|678.61|681.18|678.38|0
1643086230000|2022-01-25 04:50:30|681.3|678.5|681.98|679.18|681.98|679.18|681.3|678.5|0
1643086240000|2022-01-25 04:50:40|681.86|679.06|681.86|679.06|682.09|679.29|681.86|679.06|0
1643086250000|2022-01-25 04:50:50|681.63|678.83|681.63|678.83|681.63|678.83|681.41|678.61|0
1643086260000|2022-01-25 04:51:00|681.86|679.06|682.09|679.29|682.09|679.29|681.86|679.06|0
1643086270000|2022-01-25 04:51:10|682.55|679.75|682.78|679.98|682.78|679.98|682.55|679.75|0
1643086280000|2022-01-25 04:51:20|682.55|679.75|682.32|679.52|682.55|679.75|682.32|679.52|0
1643086290000|2022-01-25 04:51:30|682.55|679.75|682.78|679.98|682.78|679.98|682.55|679.75|0
1643086300000|2022-01-25 04:51:40|683.01|680.21|682.78|679.98|683.13|680.33|682.78|679.98|0
1643086310000|2022-01-25 04:51:50|682.55|679.75|682.32|679.52|682.55|679.75|682.32|679.52|0
1643086320000|2022-01-25 04:52:00|682.21|679.41|682.32|679.52|682.32|679.52|682.21|679.41|0
1643086330000|2022-01-25 04:52:10|682.21|679.41|682.21|679.41|682.21|679.41|682.21|679.41|0
1643086340000|2022-01-25 04:52:20|682.32|679.52|681.4|678.6|682.32|679.52|681.4|678.6|0
1643086350000|2022-01-25 04:52:30|680.95|678.15|680.72|677.92|680.95|678.15|680.72|677.92|0
1643086360000|2022-01-25 04:52:40|680.49|677.69|680.95|678.15|680.95|678.15|680.49|677.69|0
1643086370000|2022-01-25 04:52:50|681.29|678.49|681.63|678.83|681.63|678.83|681.29|678.49|0
1643086380000|2022-01-25 04:53:00|681.52|678.72|681.52|678.72|681.63|678.83|681.52|678.72|0
1643086390000|2022-01-25 04:53:10|681.63|678.83|681.86|679.06|682.09|679.29|681.63|678.83|0
1643086400000|2022-01-25 04:53:20|682.09|679.29|682.32|679.52|682.32|679.52|682.09|679.29|0
1643086410000|2022-01-25 04:53:30|682.55|679.75|682.21|679.41|682.55|679.75|682.21|679.41|0
1643086420000|2022-01-25 04:53:40|682.09|679.29|682.09|679.29|682.09|679.29|682.09|679.29|0
1643086430000|2022-01-25 04:53:50|681.86|679.06|682.09|679.29|682.09|679.29|681.86|679.06|0
1643086440000|2022-01-25 04:54:00|681.98|679.18|682.55|679.75|682.67|679.87|681.98|679.18|0
1643086450000|2022-01-25 04:54:10|682.44|679.64|682.78|679.98|682.78|679.98|682.44|679.64|0
1643086460000|2022-01-25 04:54:20|682.9|680.1|682.78|679.98|683.24|680.44|682.78|679.98|0
1643086470000|2022-01-25 04:54:30|682.44|679.64|682.32|679.52|682.55|679.75|682.32|679.52|0
1643086480000|2022-01-25 04:54:40|682.09|679.29|682.09|679.29|682.09|679.29|682.09|679.29|0
1643086490000|2022-01-25 04:54:50|681.86|679.06|682.09|679.29|682.09|679.29|681.63|678.83|0
1643086500000|2022-01-25 04:55:00|682.21|679.41|681.86|679.06|682.21|679.41|681.86|679.06|0
1643086510000|2022-01-25 04:55:10|681.63|678.83|680.84|678.04|681.63|678.83|680.84|678.04|0
1643086520000|2022-01-25 04:55:20|680.49|677.69|680.84|678.04|680.84|678.04|680.49|677.69|0
1643086530000|2022-01-25 04:55:30|680.95|678.15|680.49|677.69|680.95|678.15|680.49|677.69|0
1643086540000|2022-01-25 04:55:40|680.72|677.92|680.95|678.15|680.95|678.15|680.72|677.92|0
1643086550000|2022-01-25 04:55:50|681.06|678.26|681.29|678.49|681.29|678.49|680.95|678.15|0
1643086560000|2022-01-25 04:56:00|681.17|678.37|680.95|678.15|681.29|678.49|680.72|677.92|0
1643086570000|2022-01-25 04:56:10|681.17|678.37|681.52|678.72|681.52|678.72|680.95|678.15|0
1643086580000|2022-01-25 04:56:20|681.4|678.6|681.4|678.6|681.4|678.6|681.4|678.6|0
1643086590000|2022-01-25 04:56:30|681.63|678.83|681.4|678.6|681.63|678.83|681.4|678.6|0
1643086600000|2022-01-25 04:56:40|681.17|678.37|681.17|678.37|681.17|678.37|681.17|678.37|0
1643086610000|2022-01-25 04:56:50|680.95|678.15|681.06|678.26|681.29|678.49|680.72|677.92|0
1643086620000|2022-01-25 04:57:00|680.95|678.15|680.95|678.15|680.95|678.15|680.95|678.15|0
1643086640000|2022-01-25 04:57:20|680.72|677.92|680.72|677.92|680.72|677.92|680.72|677.92|0
1643086650000|2022-01-25 04:57:30|680.61|677.81|679.8|677|680.61|677.81|679.8|677|0
1643086660000|2022-01-25 04:57:40|679.92|677.12|680.49|677.69|680.49|677.69|679.92|677.12|0
1643086670000|2022-01-25 04:57:50|680.26|677.46|681.06|678.26|681.06|678.26|680.26|677.46|0
1643086680000|2022-01-25 04:58:00|680.95|678.15|680.72|677.92|680.95|678.15|680.72|677.92|0
1643086690000|2022-01-25 04:58:10|680.49|677.69|679.8|677|680.49|677.69|679.8|677|0
1643086700000|2022-01-25 04:58:20|679.11|676.31|679.69|676.89|679.69|676.89|679.11|676.31|0
1643086710000|2022-01-25 04:58:30|679.57|676.77|680.26|677.46|680.38|677.58|679.57|676.77|0
1643086720000|2022-01-25 04:58:40|680.38|677.58|680.49|677.69|680.61|677.81|680.38|677.58|0
1643086730000|2022-01-25 04:58:50|680.72|677.92|680.49|677.69|680.72|677.92|680.49|677.69|0
1643086740000|2022-01-25 04:59:00|680.26|677.46|680.49|677.69|680.49|677.69|680.26|677.46|0
1643086750000|2022-01-25 04:59:10|680.38|677.58|680.49|677.69|680.49|677.69|680.38|677.58|0
1643086760000|2022-01-25 04:59:20|680.61|677.81|680.49|677.69|680.61|677.81|680.49|677.69|0
1643086770000|2022-01-25 04:59:30|680.38|677.58|680.49|677.69|680.49|677.69|680.38|677.58|0
1643086780000|2022-01-25 04:59:40|680.03|677.23|679.57|676.77|680.03|677.23|679.57|676.77|0
1643086790000|2022-01-25 04:59:50|679.8|677|679.8|677|679.8|677|679.8|677|0
1643086800000|2022-01-25 05:00:00|680.03|677.23|680.15|677.35|680.15|677.35|679.8|677|0
1643086810000|2022-01-25 05:00:10|680.03|677.23|680.49|677.69|680.49|677.69|680.03|677.23|0
1643086820000|2022-01-25 05:00:20|680.61|677.81|680.72|677.92|680.72|677.92|680.49|677.69|0
1643086830000|2022-01-25 05:00:30|681.17|678.37|681.86|679.06|681.86|679.06|680.94|678.14|0
1643086840000|2022-01-25 05:00:40|681.4|678.6|681.86|679.06|681.86|679.06|681.4|678.6|0
1643086850000|2022-01-25 05:00:50|681.63|678.83|681.86|679.06|682.09|679.29|681.63|678.83|0
1643086860000|2022-01-25 05:01:00|682.09|679.29|681.86|679.06|682.09|679.29|681.86|679.06|0
1643086870000|2022-01-25 05:01:10|681.63|678.83|681.86|679.06|681.86|679.06|681.63|678.83|0
1643086880000|2022-01-25 05:01:20|682.32|679.52|683.93|681.13|683.93|681.13|682.32|679.52|0
1643086890000|2022-01-25 05:01:30|686.23|683.43|684.62|681.82|686.23|683.43|684.62|681.82|0
1643086900000|2022-01-25 05:01:40|684.85|682.05|685.31|682.51|685.31|682.51|684.16|681.36|0
1643086910000|2022-01-25 05:01:50|685.08|682.28|684.28|681.48|685.08|682.28|684.28|681.48|0
1643086920000|2022-01-25 05:02:00|685.31|682.51|685.66|682.86|685.66|682.86|685.2|682.4|0
1643086930000|2022-01-25 05:02:10|686.12|683.32|685.89|683.09|686.12|683.32|685.77|682.97|0
1643086940000|2022-01-25 05:02:20|686|683.2|686.12|683.32|686.23|683.43|686|683.2|0
1643086950000|2022-01-25 05:02:30|686.23|683.43|686|683.2|686.46|683.66|686|683.2|0
1643086960000|2022-01-25 05:02:40|686.23|683.43|686|683.2|686.23|683.43|686|683.2|0
1643086970000|2022-01-25 05:02:50|686.23|683.43|685.66|682.86|686.23|683.43|685.54|682.74|0
1643086980000|2022-01-25 05:03:00|685.54|682.74|684.16|681.36|685.54|682.74|684.16|681.36|0
1643086990000|2022-01-25 05:03:10|684.39|681.59|684.16|681.36|684.62|681.82|684.16|681.36|0
1643087010000|2022-01-25 05:03:30|684.39|681.59|684.16|681.36|684.39|681.59|684.16|681.36|0
1643087020000|2022-01-25 05:03:40|684.62|681.82|684.97|682.17|685.08|682.28|684.62|681.82|0
1643087030000|2022-01-25 05:03:50|685.31|682.51|684.85|682.05|685.31|682.51|684.85|682.05|0
1643087040000|2022-01-25 05:04:00|685.08|682.28|684.16|681.36|685.08|682.28|684.16|681.36|0
1643087050000|2022-01-25 05:04:10|683.01|680.21|683.24|680.44|683.24|680.44|682.78|679.98|0
1643087060000|2022-01-25 05:04:20|682.78|679.98|682.78|679.98|683.01|680.21|682.78|679.98|0
1643087070000|2022-01-25 05:04:30|682.55|679.75|682.55|679.75|682.78|679.98|682.55|679.75|0
1643087080000|2022-01-25 05:04:40|683.01|680.21|682.32|679.52|683.01|680.21|682.32|679.52|0
1643087090000|2022-01-25 05:04:50|682.44|679.64|682.55|679.75|682.78|679.98|682.44|679.64|0
1643087100000|2022-01-25 05:05:00|682.67|679.87|683.24|680.44|683.24|680.44|682.67|679.87|0
1643087110000|2022-01-25 05:05:10|682.55|679.75|682.32|679.52|682.55|679.75|681.98|679.18|0
1643087120000|2022-01-25 05:05:20|681.86|679.06|682.55|679.75|682.55|679.75|681.86|679.06|0
1643087130000|2022-01-25 05:05:30|682.44|679.64|681.63|678.83|682.44|679.64|681.52|678.72|0
1643087140000|2022-01-25 05:05:40|681.86|679.06|682.21|679.41|682.32|679.52|681.86|679.06|0
1643087150000|2022-01-25 05:05:50|682.55|679.75|682.44|679.64|682.67|679.87|682.44|679.64|0
1643087160000|2022-01-25 05:06:00|681.4|678.6|681.86|679.06|681.86|679.06|681.4|678.6|0
1643087170000|2022-01-25 05:06:10|681.63|678.83|681.63|678.83|681.63|678.83|681.63|678.83|0
1643087180000|2022-01-25 05:06:20|681.75|678.95|681.63|678.83|681.75|678.95|681.4|678.6|0
1643087190000|2022-01-25 05:06:30|681.52|678.72|681.4|678.6|681.52|678.72|681.4|678.6|0
1643087200000|2022-01-25 05:06:40|679.11|676.31|677.96|675.16|679.11|676.31|677.96|675.16|0
1643087210000|2022-01-25 05:06:50|678.31|675.51|678.42|675.62|678.42|675.62|677.62|674.82|0
1643087220000|2022-01-25 05:07:00|678.77|675.97|679|676.2|679|676.2|678.31|675.51|0
1643087230000|2022-01-25 05:07:10|678.77|675.97|677.96|675.16|678.77|675.97|677.62|674.82|0
1643087240000|2022-01-25 05:07:20|678.31|675.51|678.88|676.08|678.88|676.08|678.31|675.51|0
1643087250000|2022-01-25 05:07:30|679.11|676.31|678.88|676.08|679.11|676.31|678.65|675.85|0
1643087260000|2022-01-25 05:07:40|679.11|676.31|678.65|675.85|679.11|676.31|678.65|675.85|0
1643087270000|2022-01-25 05:07:50|679.11|676.31|678.88|676.08|679.11|676.31|678.65|675.85|0
1643087280000|2022-01-25 05:08:00|678.65|675.85|679.11|676.31|679.34|676.54|678.65|675.85|0
1643087290000|2022-01-25 05:08:10|679.34|676.54|679.57|676.77|679.8|677|679.34|676.54|0
1643087300000|2022-01-25 05:08:20|679.34|676.54|679.11|676.31|679.34|676.54|679.11|676.31|0
1643087310000|2022-01-25 05:08:30|678.88|676.08|678.65|675.85|679.11|676.31|678.65|675.85|0
1643087320000|2022-01-25 05:08:40|678.88|676.08|678.88|676.08|678.88|676.08|678.88|676.08|0
1643087330000|2022-01-25 05:08:50|678.65|675.85|678.65|675.85|678.65|675.85|678.65|675.85|0
1643087340000|2022-01-25 05:09:00|678.88|676.08|679.11|676.31|679.11|676.31|678.77|675.97|0
1643087350000|2022-01-25 05:09:10|678.88|676.08|676.94|674.14|678.88|676.08|676.94|674.14|0
1643087360000|2022-01-25 05:09:20|676.59|673.79|676.25|673.45|676.82|674.02|676.25|673.45|0
1643087370000|2022-01-25 05:09:30|676.36|673.56|677.16|674.36|677.39|674.59|676.36|673.56|0
1643087380000|2022-01-25 05:09:40|676.94|674.14|676.48|673.68|676.94|674.14|676.48|673.68|0
1643087390000|2022-01-25 05:09:50|677.27|674.47|677.96|675.16|677.96|675.16|677.27|674.47|0
1643087400000|2022-01-25 05:10:00|677.73|674.93|677.05|674.25|677.73|674.93|676.82|674.02|0
1643087410000|2022-01-25 05:10:10|676.94|674.14|677.16|674.36|677.16|674.36|676.82|674.02|0
1643087420000|2022-01-25 05:10:20|676.82|674.02|677.05|674.25|677.27|674.47|676.82|674.02|0
1643087430000|2022-01-25 05:10:30|677.27|674.47|677.27|674.47|677.27|674.47|677.27|674.47|0
1643087440000|2022-01-25 05:10:40|677.05|674.25|676.82|674.02|677.27|674.47|676.82|674.02|0
1643087450000|2022-01-25 05:10:50|676.94|674.14|676.82|674.02|677.05|674.25|676.82|674.02|0
1643087460000|2022-01-25 05:11:00|676.94|674.14|677.05|674.25|677.27|674.47|676.94|674.14|0
1643087470000|2022-01-25 05:11:10|677.39|674.59|677.05|674.25|677.39|674.59|677.05|674.25|0
1643087480000|2022-01-25 05:11:20|676.94|674.14|676.82|674.02|677.05|674.25|676.82|674.02|0
1643087490000|2022-01-25 05:11:30|677.04|674.24|677.5|674.7|677.73|674.93|677.04|674.24|0
1643087500000|2022-01-25 05:11:40|677.73|674.93|677.85|675.05|677.96|675.16|677.73|674.93|0
1643087510000|2022-01-25 05:11:50|678.08|675.28|678.19|675.39|678.42|675.62|678.08|675.28|0
1643087520000|2022-01-25 05:12:00|677.96|675.16|677.73|674.93|678.08|675.28|677.73|674.93|0
1643087530000|2022-01-25 05:12:10|677.62|674.82|677.5|674.7|677.73|674.93|677.5|674.7|0
1643087540000|2022-01-25 05:12:20|677.73|674.93|677.62|674.82|677.73|674.93|677.5|674.7|0
1643087550000|2022-01-25 05:12:30|677.5|674.7|677.04|674.24|677.5|674.7|677.04|674.24|0
1643087560000|2022-01-25 05:12:40|676.82|674.02|677.04|674.24|677.04|674.24|676.82|674.02|0
1643087570000|2022-01-25 05:12:50|676.93|674.13|675.79|672.99|676.93|674.13|675.79|672.99|0
1643087580000|2022-01-25 05:13:00|675.67|672.87|674.98|672.18|675.67|672.87|674.98|672.18|0
1643087590000|2022-01-25 05:13:10|674.87|672.07|674.87|672.07|674.87|672.07|674.87|672.07|0
1643087600000|2022-01-25 05:13:20|674.53|671.73|675.21|672.41|675.21|672.41|674.53|671.73|0
1643087610000|2022-01-25 05:13:30|674.87|672.07|675.1|672.3|675.1|672.3|674.75|671.95|0
1643087620000|2022-01-25 05:13:40|674.98|672.18|675.21|672.41|675.21|672.41|674.98|672.18|0
1643087630000|2022-01-25 05:13:50|675.33|672.53|675.33|672.53|675.44|672.64|675.33|672.53|0
1643087640000|2022-01-25 05:14:00|675.21|672.41|675.44|672.64|675.56|672.76|675.21|672.41|0
1643087650000|2022-01-25 05:14:10|675.56|672.76|675.1|672.3|675.56|672.76|675.1|672.3|0
1643087660000|2022-01-25 05:14:20|674.75|671.95|674.53|671.73|674.98|672.18|674.53|671.73|0
1643087670000|2022-01-25 05:14:30|674.98|672.18|675.44|672.64|675.44|672.64|674.98|672.18|0
1643087680000|2022-01-25 05:14:40|675.67|672.87|676.02|673.22|676.02|673.22|675.67|672.87|0
1643087690000|2022-01-25 05:14:50|675.9|673.1|675.9|673.1|675.9|673.1|675.67|672.87|0
1643087700000|2022-01-25 05:15:00|676.36|673.56|676.36|673.56|676.36|673.56|676.02|673.22|0
1643087710000|2022-01-25 05:15:10|676.59|673.79|677.04|674.24|677.27|674.47|676.59|673.79|0
1643087720000|2022-01-25 05:15:20|676.93|674.13|676.93|674.13|676.93|674.13|676.93|674.13|0
1643087730000|2022-01-25 05:15:30|677.04|674.24|677.96|675.16|677.96|675.16|677.04|674.24|0
1643087740000|2022-01-25 05:15:40|677.62|674.82|677.73|674.93|677.73|674.93|677.39|674.59|0
1643087750000|2022-01-25 05:15:50|677.27|674.47|677.5|674.7|677.5|674.7|677.27|674.47|0
1643087760000|2022-01-25 05:16:00|677.27|674.47|677.27|674.47|677.27|674.47|677.27|674.47|0
1643087770000|2022-01-25 05:16:10|677.16|674.36|677.39|674.59|677.39|674.59|677.16|674.36|0
1643087780000|2022-01-25 05:16:20|677.85|675.05|677.96|675.16|677.96|675.16|677.85|675.05|0
1643087790000|2022-01-25 05:16:30|677.62|674.82|677.62|674.82|677.96|675.16|677.62|674.82|0
1643087800000|2022-01-25 05:16:40|677.5|674.7|677.96|675.16|677.96|675.16|677.5|674.7|0
1643087810000|2022-01-25 05:16:50|678.19|675.39|677.85|675.05|678.19|675.39|677.85|675.05|0
1643087820000|2022-01-25 05:17:00|677.5|674.7|677.85|675.05|678.19|675.39|677.5|674.7|0
1643087830000|2022-01-25 05:17:10|678.19|675.39|678.65|675.85|678.65|675.85|678.19|675.39|0
1643087840000|2022-01-25 05:17:20|678.88|676.08|679.11|676.31|679.11|676.31|678.65|675.85|0
1643087850000|2022-01-25 05:17:30|678.88|676.08|678.65|675.85|678.88|676.08|678.65|675.85|0
1643087860000|2022-01-25 05:17:40|678.42|675.62|678.42|675.62|678.65|675.85|678.42|675.62|0
1643087870000|2022-01-25 05:17:50|678.19|675.39|678.42|675.62|678.77|675.97|678.19|675.39|0
1643087880000|2022-01-25 05:18:00|678.54|675.74|678.19|675.39|678.54|675.74|678.19|675.39|0
1643087890000|2022-01-25 05:18:10|677.62|674.82|677.5|674.7|677.62|674.82|677.5|674.7|0
1643087900000|2022-01-25 05:18:20|677.62|674.82|678.19|675.39|678.19|675.39|677.62|674.82|0
1643087910000|2022-01-25 05:18:30|677.85|675.05|678.31|675.51|678.31|675.51|677.85|675.05|0
1643087920000|2022-01-25 05:18:40|678.19|675.39|678.08|675.28|678.19|675.39|678.08|675.28|0
1643087930000|2022-01-25 05:18:50|678.19|675.39|678.19|675.39|678.19|675.39|678.19|675.39|0
1643087940000|2022-01-25 05:19:00|677.96|675.16|677.96|675.16|677.96|675.16|677.5|674.7|0
1643087950000|2022-01-25 05:19:10|678.08|675.28|677.96|675.16|678.08|675.28|677.96|675.16|0
1643087960000|2022-01-25 05:19:20|677.73|674.93|677.96|675.16|678.19|675.39|677.73|674.93|0
1643087970000|2022-01-25 05:19:30|677.73|674.93|677.27|674.47|677.73|674.93|677.04|674.24|0
1643087980000|2022-01-25 05:19:40|677.04|674.24|677.27|674.47|677.27|674.47|677.04|674.24|0
1643087990000|2022-01-25 05:19:50|677.39|674.59|677.04|674.24|677.39|674.59|677.04|674.24|0
1643088000000|2022-01-25 05:20:00|677.16|674.36|676.13|673.33|677.16|674.36|676.13|673.33|0
1643088010000|2022-01-25 05:20:10|676.48|673.68|677.16|674.36|677.16|674.36|676.36|673.56|0
1643088020000|2022-01-25 05:20:20|676.93|674.13|677.27|674.47|677.27|674.47|676.93|674.13|0
1643088030000|2022-01-25 05:20:30|676.93|674.13|677.04|674.24|677.27|674.47|676.93|674.13|0
1643088040000|2022-01-25 05:20:40|676.81|674.01|676.81|674.01|676.93|674.13|676.81|674.01|0
1643088050000|2022-01-25 05:20:50|676.59|673.79|676.48|673.68|676.59|673.79|676.36|673.56|0
1643088060000|2022-01-25 05:21:00|676.13|673.33|674.98|672.18|676.13|673.33|674.98|672.18|0
1643088070000|2022-01-25 05:21:10|675.33|672.53|674.98|672.18|675.33|672.53|674.98|672.18|0
1643088080000|2022-01-25 05:21:20|675.21|672.41|676.36|673.56|676.36|673.56|675.21|672.41|0
1643088090000|2022-01-25 05:21:30|676.59|673.79|676.36|673.56|676.59|673.79|676.25|673.45|0
1643088100000|2022-01-25 05:21:40|676.13|673.33|676.36|673.56|676.93|674.13|676.13|673.33|0
1643088110000|2022-01-25 05:21:50|676.25|673.45|676.36|673.56|676.59|673.79|676.25|673.45|0
1643088120000|2022-01-25 05:22:00|676.25|673.45|675.9|673.1|676.36|673.56|675.9|673.1|0
1643088130000|2022-01-25 05:22:10|675.44|672.64|675.21|672.41|675.44|672.64|674.98|672.18|0
1643088140000|2022-01-25 05:22:20|675.67|672.87|674.87|672.07|675.67|672.87|674.87|672.07|0
1643088150000|2022-01-25 05:22:30|674.75|671.95|674.98|672.18|674.98|672.18|674.64|671.84|0
1643088160000|2022-01-25 05:22:40|674.3|671.5|674.52|671.72|674.52|671.72|674.3|671.5|0
1643088170000|2022-01-25 05:22:50|674.3|671.5|673.84|671.04|674.3|671.5|673.84|671.04|0
1643088180000|2022-01-25 05:23:00|674.3|671.5|673.15|670.35|674.3|671.5|673.15|670.35|0
1643088190000|2022-01-25 05:23:10|672.81|670.01|673.27|670.47|673.38|670.58|672.81|670.01|0
1643088200000|2022-01-25 05:23:20|673.5|670.7|673.61|670.81|673.61|670.81|673.5|670.7|0
1643088210000|2022-01-25 05:23:30|672.92|670.12|673.73|670.93|673.73|670.93|672.92|670.12|0
1643088220000|2022-01-25 05:23:40|673.61|670.81|673.84|671.04|673.96|671.16|673.61|670.81|0
1643088230000|2022-01-25 05:23:50|673.61|670.81|673.15|670.35|673.61|670.81|673.15|670.35|0
1643088240000|2022-01-25 05:24:00|673.38|670.58|672.92|670.12|673.38|670.58|672.92|670.12|0
1643088250000|2022-01-25 05:24:10|672.81|670.01|673.04|670.24|673.04|670.24|672.69|669.89|0
1643088260000|2022-01-25 05:24:20|673.38|670.58|672.92|670.12|673.38|670.58|672.92|670.12|0
1643088270000|2022-01-25 05:24:30|673.15|670.35|672.69|669.89|673.15|670.35|672.69|669.89|0
1643088280000|2022-01-25 05:24:40|672.81|670.01|672.81|670.01|672.92|670.12|672.81|670.01|0
1643088290000|2022-01-25 05:24:50|673.04|670.24|672.92|670.12|673.04|670.24|672.81|670.01|0
1643088300000|2022-01-25 05:25:00|673.15|670.35|674.07|671.27|674.07|671.27|673.15|670.35|0
1643088310000|2022-01-25 05:25:10|674.19|671.39|673.61|670.81|674.19|671.39|673.61|670.81|0
1643088320000|2022-01-25 05:25:20|673.04|670.24|672.92|670.12|673.38|670.58|672.92|670.12|0
1643088330000|2022-01-25 05:25:30|673.15|670.35|672.81|670.01|673.15|670.35|672.81|670.01|0
1643088340000|2022-01-25 05:25:40|672.69|669.89|671.55|668.75|672.69|669.89|671.55|668.75|0
1643088350000|2022-01-25 05:25:50|671.67|668.87|671.55|668.75|671.67|668.87|671.55|668.75|0
1643088360000|2022-01-25 05:26:00|671.78|668.98|671.55|668.75|671.9|669.1|671.55|668.75|0
1643088370000|2022-01-25 05:26:10|672.01|669.21|671.78|668.98|672.01|669.21|671.78|668.98|0
1643088380000|2022-01-25 05:26:20|671.67|668.87|671.78|668.98|672.01|669.21|671.67|668.87|0
1643088400000|2022-01-25 05:26:40|672.58|669.78|672.92|670.12|673.73|670.93|672.58|669.78|0
1643088410000|2022-01-25 05:26:50|672.69|669.89|672.47|669.67|672.69|669.89|672.47|669.67|0
1643088420000|2022-01-25 05:27:00|672.69|669.89|672.81|670.01|672.92|670.12|672.69|669.89|0
1643088430000|2022-01-25 05:27:10|672.69|669.89|673.61|670.81|673.61|670.81|672.69|669.89|0
1643088440000|2022-01-25 05:27:20|673.84|671.04|673.61|670.81|673.96|671.16|673.61|670.81|0
1643088450000|2022-01-25 05:27:30|673.73|670.93|673.73|670.93|673.73|670.93|673.61|670.81|0
1643088460000|2022-01-25 05:27:40|673.84|671.04|673.84|671.04|673.84|671.04|673.84|671.04|0
1643088470000|2022-01-25 05:27:50|673.96|671.16|673.84|671.04|673.96|671.16|673.84|671.04|0
1643088480000|2022-01-25 05:28:00|673.61|670.81|672.69|669.89|673.61|670.81|672.46|669.66|0
1643088490000|2022-01-25 05:28:10|672.46|669.66|673.61|670.81|673.61|670.81|672.46|669.66|0
1643088500000|2022-01-25 05:28:20|673.15|670.35|673.15|670.35|673.15|670.35|672.81|670.01|0
1643088510000|2022-01-25 05:28:30|673.38|670.58|672.92|670.12|673.38|670.58|672.92|670.12|0
1643088520000|2022-01-25 05:28:40|673.04|670.24|673.04|670.24|673.04|670.24|672.92|670.12|0
1643088530000|2022-01-25 05:28:50|673.38|670.58|672.92|670.12|673.38|670.58|672.92|670.12|0
1643088540000|2022-01-25 05:29:00|673.15|670.35|673.38|670.58|673.38|670.58|673.15|670.35|0
1643088550000|2022-01-25 05:29:10|673.5|670.7|673.38|670.58|673.61|670.81|673.38|670.58|0
1643088560000|2022-01-25 05:29:20|673.5|670.7|673.73|670.93|673.73|670.93|673.5|670.7|0
1643088570000|2022-01-25 05:29:30|673.84|671.04|673.61|670.81|673.84|671.04|673.61|670.81|0
1643088580000|2022-01-25 05:29:40|674.18|671.38|673.84|671.04|674.18|671.38|673.84|671.04|0
1643088590000|2022-01-25 05:29:50|674.07|671.27|675.21|672.41|675.21|672.41|673.96|671.16|0
1643088600000|2022-01-25 05:30:00|674.75|671.95|676.02|673.22|676.02|673.22|674.75|671.95|0
1643088610000|2022-01-25 05:30:10|675.67|672.87|675.21|672.41|675.67|672.87|675.1|672.3|0
1643088620000|2022-01-25 05:30:20|674.98|672.18|675.44|672.64|675.56|672.76|674.98|672.18|0
1643088630000|2022-01-25 05:30:30|675.21|672.41|674.75|671.95|675.21|672.41|674.75|671.95|0
1643088640000|2022-01-25 05:30:40|674.87|672.07|674.98|672.18|674.98|672.18|674.87|672.07|0
1643088650000|2022-01-25 05:30:50|674.75|671.95|674.07|671.27|674.75|671.95|674.07|671.27|0
1643088660000|2022-01-25 05:31:00|674.18|671.38|673.96|671.16|674.29|671.49|673.96|671.16|0
1643088670000|2022-01-25 05:31:10|674.18|671.38|674.18|671.38|674.18|671.38|674.18|671.38|0
1643088680000|2022-01-25 05:31:20|674.07|671.27|674.07|671.27|674.07|671.27|673.96|671.16|0
1643088690000|2022-01-25 05:31:30|674.18|671.38|674.18|671.38|674.18|671.38|674.07|671.27|0
1643088700000|2022-01-25 05:31:40|673.84|671.04|671.55|668.75|673.84|671.04|671.55|668.75|0
1643088710000|2022-01-25 05:31:50|669.16|666.36|669.04|666.24|669.61|666.81|668.93|666.13|0
1643088720000|2022-01-25 05:32:00|667.21|664.41|668.35|665.55|668.35|665.55|667.21|664.41|0
1643088730000|2022-01-25 05:32:10|668.12|665.32|668.12|665.32|668.12|665.32|667.67|664.87|0
1643088740000|2022-01-25 05:32:20|668.35|665.55|668.81|666.01|668.81|666.01|668.35|665.55|0
1643088750000|2022-01-25 05:32:30|668.35|665.55|668.01|665.21|668.58|665.78|668.01|665.21|0
1643088760000|2022-01-25 05:32:40|669.49|666.69|668.47|665.67|669.72|666.92|668.47|665.67|0
1643088770000|2022-01-25 05:32:50|668.58|665.78|668.81|666.01|668.81|666.01|668.58|665.78|0
1643088780000|2022-01-25 05:33:00|668.35|665.55|668.7|665.9|668.7|665.9|668.35|665.55|0
1643088790000|2022-01-25 05:33:10|668.81|666.01|669.72|666.92|669.72|666.92|668.81|666.01|0
1643088800000|2022-01-25 05:33:20|669.49|666.69|668.81|666.01|669.49|666.69|668.58|665.78|0
1643088810000|2022-01-25 05:33:30|668.93|666.13|669.04|666.24|669.49|666.69|668.93|666.13|0
1643088820000|2022-01-25 05:33:40|668.81|666.01|668.81|666.01|668.81|666.01|668.81|666.01|0
1643088830000|2022-01-25 05:33:50|668.7|665.9|669.04|666.24|669.04|666.24|668.7|665.9|0
1643088840000|2022-01-25 05:34:00|669.16|666.36|669.95|667.15|669.95|667.15|669.16|666.36|0
1643088850000|2022-01-25 05:34:10|669.84|667.04|669.84|667.04|669.84|667.04|669.84|667.04|0
1643088860000|2022-01-25 05:34:20|670.18|667.38|669.95|667.15|670.18|667.38|669.61|666.81|0
1643088870000|2022-01-25 05:34:30|670.18|667.38|671.21|668.41|671.21|668.41|670.18|667.38|0
1643088880000|2022-01-25 05:34:40|671.55|668.75|671.55|668.75|671.55|668.75|671.09|668.29|0
1643088890000|2022-01-25 05:34:50|671.32|668.52|670.98|668.18|671.32|668.52|670.86|668.06|0
1643088900000|2022-01-25 05:35:00|671.32|668.52|671.32|668.52|671.32|668.52|671.21|668.41|0
1643088910000|2022-01-25 05:35:10|671.55|668.75|670.98|668.18|671.55|668.75|670.98|668.18|0
1643088920000|2022-01-25 05:35:20|670.64|667.84|670.64|667.84|670.64|667.84|670.64|667.84|0
1643088930000|2022-01-25 05:35:30|670.07|667.27|670.3|667.5|670.41|667.61|670.07|667.27|0
1643088940000|2022-01-25 05:35:40|670.18|667.38|670.07|667.27|670.18|667.38|669.72|666.92|0
1643088950000|2022-01-25 05:35:50|670.3|667.5|670.53|667.73|670.53|667.73|670.3|667.5|0
1643088960000|2022-01-25 05:36:00|670.41|667.61|670.75|667.95|670.75|667.95|670.41|667.61|0
1643088970000|2022-01-25 05:36:10|670.41|667.61|670.3|667.5|670.41|667.61|669.95|667.15|0
1643088980000|2022-01-25 05:36:20|670.41|667.61|670.53|667.73|670.53|667.73|670.3|667.5|0
1643088990000|2022-01-25 05:36:30|670.75|667.95|670.63|667.83|670.75|667.95|670.63|667.83|0
1643089000000|2022-01-25 05:36:40|670.75|667.95|670.41|667.61|670.75|667.95|670.41|667.61|0
1643089010000|2022-01-25 05:36:50|671.09|668.29|670.86|668.06|671.09|668.29|670.41|667.61|0
1643089020000|2022-01-25 05:37:00|670.98|668.18|670.98|668.18|670.98|668.18|670.98|668.18|0
1643089030000|2022-01-25 05:37:10|671.09|668.29|671.09|668.29|671.09|668.29|670.63|667.83|0
1643089040000|2022-01-25 05:37:20|671.32|668.52|670.41|667.61|671.32|668.52|670.41|667.61|0
1643089050000|2022-01-25 05:37:30|670.98|668.18|671.09|668.29|671.09|668.29|670.98|668.18|0
1643089060000|2022-01-25 05:37:40|671.32|668.52|671.21|668.41|671.32|668.52|671.21|668.41|0
1643089070000|2022-01-25 05:37:50|671.32|668.52|671.78|668.98|671.78|668.98|671.32|668.52|0
1643089080000|2022-01-25 05:38:00|671.9|669.1|671.9|669.1|671.9|669.1|671.9|669.1|0
1643089090000|2022-01-25 05:38:10|671.78|668.98|671.55|668.75|671.9|669.1|671.55|668.75|0
1643089100000|2022-01-25 05:38:20|671.78|668.98|672.01|669.21|672.01|669.21|671.78|668.98|0
1643089110000|2022-01-25 05:38:30|671.9|669.1|671.55|668.75|672.01|669.21|671.32|668.52|0
1643089120000|2022-01-25 05:38:40|671.9|669.1|671.78|668.98|671.9|669.1|671.78|668.98|0
1643089130000|2022-01-25 05:38:50|671.55|668.75|670.41|667.61|671.55|668.75|670.41|667.61|0
1643089140000|2022-01-25 05:39:00|670.75|667.95|669.95|667.15|670.86|668.06|669.95|667.15|0
1643089150000|2022-01-25 05:39:10|669.72|666.92|670.18|667.38|670.18|667.38|669.49|666.69|0
1643089160000|2022-01-25 05:39:20|670.86|668.06|671.21|668.41|671.21|668.41|670.86|668.06|0
1643089170000|2022-01-25 05:39:30|670.75|667.95|669.95|667.15|670.75|667.95|669.95|667.15|0
1643089180000|2022-01-25 05:39:40|670.3|667.5|670.52|667.72|670.52|667.72|670.18|667.38|0
1643089190000|2022-01-25 05:39:50|670.75|667.95|670.63|667.83|670.75|667.95|670.63|667.83|0
1643089200000|2022-01-25 05:40:00|670.41|667.61|670.18|667.38|670.41|667.61|669.72|666.92|0
1643089210000|2022-01-25 05:40:10|670.41|667.61|670.07|667.27|670.41|667.61|669.95|667.15|0
1643089220000|2022-01-25 05:40:20|669.84|667.04|668.58|665.78|670.07|667.27|668.58|665.78|0
1643089230000|2022-01-25 05:40:30|665.16|662.36|664.59|661.79|665.16|662.36|663.34|660.54|0
1643089240000|2022-01-25 05:40:40|665.73|662.93|666.53|663.73|666.53|663.73|665.73|662.93|0
1643089250000|2022-01-25 05:40:50|666.19|663.39|666.42|663.62|666.42|663.62|666.19|663.39|0
1643089260000|2022-01-25 05:41:00|665.84|663.04|665.39|662.59|665.84|663.04|665.39|662.59|0
1643089270000|2022-01-25 05:41:10|664.7|661.9|664.25|661.45|665.28|662.48|664.25|661.45|0
1643089280000|2022-01-25 05:41:20|664.36|661.56|663.56|660.76|664.36|661.56|663.56|660.76|0
1643089290000|2022-01-25 05:41:30|663.33|660.53|663.45|660.65|663.45|660.65|663.33|660.53|0
1643089300000|2022-01-25 05:41:40|663.56|660.76|662.88|660.08|663.56|660.76|662.88|660.08|0
1643089310000|2022-01-25 05:41:50|661.18|658.38|662.2|659.4|662.42|659.62|661.18|658.38|0
1643089320000|2022-01-25 05:42:00|661.06|658.26|660.38|657.58|661.06|658.26|660.38|657.58|0
1643089330000|2022-01-25 05:42:10|659.92|657.12|660.27|657.47|660.6|657.8|659.92|657.12|0
1643089340000|2022-01-25 05:42:20|659.58|656.78|661.29|658.49|661.51|658.71|659.58|656.78|0
1643089350000|2022-01-25 05:42:30|660.72|657.92|659.92|657.12|660.72|657.92|659.69|656.89|0
1643089360000|2022-01-25 05:42:40|659.58|656.78|659.24|656.44|659.92|657.12|659.24|656.44|0
1643089370000|2022-01-25 05:42:50|659.81|657.01|660.72|657.92|660.72|657.92|659.81|657.01|0
1643089380000|2022-01-25 05:43:00|660.83|658.03|660.6|657.8|660.83|658.03|660.6|657.8|0
1643089390000|2022-01-25 05:43:10|660.49|657.69|661.06|658.26|661.06|658.26|660.49|657.69|0
1643089400000|2022-01-25 05:43:20|661.51|658.71|661.29|658.49|661.63|658.83|661.29|658.49|0
1643089410000|2022-01-25 05:43:30|661.18|658.38|661.51|658.71|661.51|658.71|660.95|658.15|0
1643089420000|2022-01-25 05:43:40|661.63|658.83|661.74|658.94|661.74|658.94|661.63|658.83|0
1643089430000|2022-01-25 05:43:50|661.86|659.06|662.31|659.51|662.31|659.51|661.86|659.06|0
1643089440000|2022-01-25 05:44:00|662.2|659.4|661.51|658.71|662.2|659.4|661.4|658.6|0
1643089450000|2022-01-25 05:44:10|661.29|658.49|661.4|658.6|661.4|658.6|661.29|658.49|0
1643089460000|2022-01-25 05:44:20|661.18|658.38|661.06|658.26|661.18|658.38|661.06|658.26|0
1643089470000|2022-01-25 05:44:30|660.6|657.8|660.6|657.8|660.6|657.8|660.6|657.8|0
1643089480000|2022-01-25 05:44:40|660.72|657.92|660.6|657.8|660.83|658.03|660.6|657.8|0
1643089490000|2022-01-25 05:44:50|660.15|657.35|660.15|657.35|660.15|657.35|660.04|657.24|0
1643089500000|2022-01-25 05:45:00|660.27|657.47|660.27|657.47|660.27|657.47|660.15|657.35|0
1643089510000|2022-01-25 05:45:10|660.38|657.58|660.72|657.92|660.72|657.92|660.38|657.58|0
1643089520000|2022-01-25 05:45:20|660.6|657.8|661.51|658.71|661.74|658.94|660.6|657.8|0
1643089530000|2022-01-25 05:45:30|660.95|658.15|661.06|658.26|661.06|658.26|660.95|658.15|0
1643089540000|2022-01-25 05:45:40|661.18|658.38|661.29|658.49|661.4|658.6|661.06|658.26|0
1643089550000|2022-01-25 05:45:50|661.4|658.6|661.63|658.83|661.63|658.83|661.4|658.6|0
1643089560000|2022-01-25 05:46:00|661.51|658.71|661.29|658.49|661.63|658.83|661.29|658.49|0
1643089570000|2022-01-25 05:46:10|661.4|658.6|661.51|658.71|661.51|658.71|661.29|658.49|0
1643089580000|2022-01-25 05:46:20|661.74|658.94|661.4|658.6|661.74|658.94|661.4|658.6|0
1643089590000|2022-01-25 05:46:30|661.51|658.71|661.74|658.94|661.74|658.94|661.51|658.71|0
1643089600000|2022-01-25 05:46:40|661.51|658.71|661.86|659.06|661.86|659.06|661.51|658.71|0
1643089610000|2022-01-25 05:46:50|661.74|658.94|661.63|658.83|661.74|658.94|661.63|658.83|0
1643089620000|2022-01-25 05:47:00|660.83|658.03|661.74|658.94|661.74|658.94|660.83|658.03|0
1643089630000|2022-01-25 05:47:10|661.97|659.17|661.97|659.17|662.2|659.4|661.97|659.17|0
1643089640000|2022-01-25 05:47:20|662.2|659.4|662.09|659.29|662.2|659.4|662.09|659.29|0
1643089650000|2022-01-25 05:47:30|662.2|659.4|662.42|659.62|662.42|659.62|662.2|659.4|0
1643089660000|2022-01-25 05:47:40|662.2|659.4|662.77|659.97|662.88|660.08|662.2|659.4|0
1643089670000|2022-01-25 05:47:50|662.88|660.08|663.11|660.31|663.22|660.42|662.88|660.08|0
1643089680000|2022-01-25 05:48:00|663.22|660.42|663.11|660.31|663.68|660.88|663.11|660.31|0
1643089690000|2022-01-25 05:48:10|663.22|660.42|663|660.2|663.22|660.42|663|660.2|0
1643089700000|2022-01-25 05:48:20|662.88|660.08|662.88|660.08|662.88|660.08|662.42|659.62|0
1643089710000|2022-01-25 05:48:30|662.77|659.97|662.77|659.97|662.77|659.97|662.77|659.97|0
1643089720000|2022-01-25 05:48:40|662.88|660.08|663.72|660.92|663.95|661.15|662.88|660.08|0
1643089730000|2022-01-25 05:48:50|663.39|660.59|663.5|660.7|663.5|660.7|663.39|660.59|0
1643089740000|2022-01-25 05:49:00|663.27|660.47|663.73|660.93|663.73|660.93|663.27|660.47|0
1643089750000|2022-01-25 05:49:10|663.85|661.05|663.5|660.7|663.85|661.05|663.5|660.7|0
1643089760000|2022-01-25 05:49:20|663.85|661.05|664.07|661.27|664.18|661.38|663.85|661.05|0
1643089770000|2022-01-25 05:49:30|664.18|661.38|665.55|662.75|665.55|662.75|664.18|661.38|0
1643089780000|2022-01-25 05:49:40|665.21|662.41|665.32|662.52|665.55|662.75|665.21|662.41|0
1643089790000|2022-01-25 05:49:50|665.55|662.75|665.66|662.86|665.66|662.86|665.55|662.75|0
1643089800000|2022-01-25 05:50:00|665.55|662.75|665.44|662.64|665.55|662.75|665.44|662.64|0
1643089810000|2022-01-25 05:50:10|665.32|662.52|665.44|662.64|665.44|662.64|664.98|662.18|0
1643089820000|2022-01-25 05:50:20|665.09|662.29|664.64|661.84|665.09|662.29|664.64|661.84|0
1643089830000|2022-01-25 05:50:30|664.75|661.95|664.86|662.06|664.98|662.18|664.75|661.95|0
1643089840000|2022-01-25 05:50:40|665.09|662.29|665.09|662.29|665.21|662.41|665.09|662.29|0
1643089850000|2022-01-25 05:50:50|665.21|662.41|665.32|662.52|665.32|662.52|665.09|662.29|0
1643089860000|2022-01-25 05:51:00|665.77|662.97|666|663.2|666.12|663.32|665.77|662.97|0
1643089870000|2022-01-25 05:51:10|666.12|663.32|666|663.2|666.12|663.32|665.89|663.09|0
1643089880000|2022-01-25 05:51:20|665.55|662.75|665.32|662.52|665.55|662.75|665.21|662.41|0
1643089890000|2022-01-25 05:51:30|665.55|662.75|665.77|662.97|665.77|662.97|665.55|662.75|0
1643089900000|2022-01-25 05:51:40|665.89|663.09|666.45|663.65|666.45|663.65|665.55|662.75|0
1643089910000|2022-01-25 05:51:50|666.12|663.32|666.12|663.32|666.23|663.43|666.12|663.32|0
1643089920000|2022-01-25 05:52:00|666.23|663.43|666|663.2|666.23|663.43|666|663.2|0
1643089930000|2022-01-25 05:52:10|665.77|662.97|665.32|662.52|665.77|662.97|665.09|662.29|0
1643089940000|2022-01-25 05:52:20|665.44|662.64|665.44|662.64|665.44|662.64|665.32|662.52|0
1643089950000|2022-01-25 05:52:30|665.55|662.75|666.68|663.88|666.68|663.88|665.55|662.75|0
1643089960000|2022-01-25 05:52:40|667.48|664.68|666.91|664.11|667.59|664.79|666.91|664.11|0
1643089970000|2022-01-25 05:52:50|666.68|663.88|667.03|664.23|667.03|664.23|666.68|663.88|0
1643089980000|2022-01-25 05:53:00|667.14|664.34|666.91|664.11|667.14|664.34|666.68|663.88|0
1643089990000|2022-01-25 05:53:10|666.8|664|666.35|663.55|666.8|664|666.23|663.43|0
1643090000000|2022-01-25 05:53:20|666.57|663.77|666.91|664.11|666.91|664.11|666.57|663.77|0
1643090010000|2022-01-25 05:53:30|666.8|664|666|663.2|666.8|664|665.89|663.09|0
1643090020000|2022-01-25 05:53:40|665.77|662.97|665.66|662.86|665.77|662.97|665.54|662.74|0
1643090030000|2022-01-25 05:53:50|665.54|662.74|665.66|662.86|665.66|662.86|665.54|662.74|0
1643090040000|2022-01-25 05:54:00|665.54|662.74|664.75|661.95|665.54|662.74|664.75|661.95|0
1643090050000|2022-01-25 05:54:10|664.86|662.06|664.98|662.18|665.32|662.52|664.86|662.06|0
1643090060000|2022-01-25 05:54:20|664.86|662.06|664.75|661.95|664.86|662.06|664.64|661.84|0
1643090070000|2022-01-25 05:54:30|665.32|662.52|665.21|662.41|665.32|662.52|665.21|662.41|0
1643090080000|2022-01-25 05:54:40|665.77|662.97|666.12|663.32|666.12|663.32|665.77|662.97|0
1643090090000|2022-01-25 05:54:50|666.45|663.65|666.68|663.88|666.68|663.88|666.23|663.43|0
1643090100000|2022-01-25 05:55:00|666.91|664.11|666.91|664.11|667.26|664.46|666.91|664.11|0
1643090110000|2022-01-25 05:55:10|667.59|664.79|667.36|664.56|667.71|664.91|667.36|664.56|0
1643090120000|2022-01-25 05:55:20|667.14|664.34|667.59|664.79|667.82|665.02|667.14|664.34|0
1643090130000|2022-01-25 05:55:30|667.14|664.34|667.03|664.23|667.14|664.34|666.91|664.11|0
1643090140000|2022-01-25 05:55:40|667.36|664.56|667.36|664.56|667.48|664.68|667.36|664.56|0
1643090150000|2022-01-25 05:55:50|666.91|664.11|666.91|664.11|666.91|664.11|666.91|664.11|0
1643090160000|2022-01-25 05:56:00|666.8|664|666.8|664|666.8|664|666.57|663.77|0
1643090170000|2022-01-25 05:56:10|667.03|664.23|667.14|664.34|667.14|664.34|666.91|664.11|0
1643090180000|2022-01-25 05:56:20|666.91|664.11|666.91|664.11|666.91|664.11|666.91|664.11|0
1643090190000|2022-01-25 05:56:30|666.8|664|667.25|664.45|667.25|664.45|666.8|664|0
1643090200000|2022-01-25 05:56:40|667.59|664.79|667.82|665.02|667.82|665.02|667.48|664.68|0
1643090210000|2022-01-25 05:56:50|667.94|665.14|667.59|664.79|667.94|665.14|667.59|664.79|0
1643090220000|2022-01-25 05:57:00|667.94|665.14|667.14|664.34|667.94|665.14|667.14|664.34|0
1643090230000|2022-01-25 05:57:10|666.91|664.11|667.36|664.56|667.36|664.56|666.91|664.11|0
1643090240000|2022-01-25 05:57:20|667.48|664.68|667.36|664.56|667.48|664.68|667.14|664.34|0
1643090250000|2022-01-25 05:57:30|666.68|663.88|666.8|664|666.8|664|666.45|663.65|0
1643090260000|2022-01-25 05:57:40|666|663.2|665.89|663.09|666|663.2|665.54|662.74|0
1643090270000|2022-01-25 05:57:50|666.12|663.32|665.89|663.09|666.12|663.32|665.89|663.09|0
1643090280000|2022-01-25 05:58:00|665.77|662.97|665.66|662.86|665.89|663.09|665.66|662.86|0
1643090290000|2022-01-25 05:58:10|664.98|662.18|665.66|662.86|665.66|662.86|664.98|662.18|0
1643090300000|2022-01-25 05:58:20|665.54|662.74|665.54|662.74|665.54|662.74|665.21|662.41|0
1643090310000|2022-01-25 05:58:30|665.32|662.52|664.98|662.18|665.32|662.52|664.86|662.06|0
1643090320000|2022-01-25 05:58:40|664.86|662.06|664.86|662.06|664.86|662.06|664.63|661.83|0
1643090330000|2022-01-25 05:58:50|665.43|662.63|665.89|663.09|665.89|663.09|665.43|662.63|0
1643090340000|2022-01-25 05:59:00|666|663.2|665.89|663.09|666|663.2|665.89|663.09|0
1643090350000|2022-01-25 05:59:10|666.45|663.65|666|663.2|666.45|663.65|666|663.2|0
1643090360000|2022-01-25 05:59:20|666.23|663.43|666|663.2|666.23|663.43|666|663.2|0
1643090370000|2022-01-25 05:59:30|665.66|662.86|665.21|662.41|665.66|662.86|665.09|662.29|0
1643090380000|2022-01-25 05:59:40|665.43|662.63|665.32|662.52|665.43|662.63|665.09|662.29|0
1643090390000|2022-01-25 05:59:50|665.09|662.29|667.25|664.45|667.25|664.45|665.09|662.29|0
1643090400000|2022-01-25 06:00:00|666.23|663.43|665.77|662.97|666.23|663.43|665.66|662.86|0
1643090410000|2022-01-25 06:00:10|665.54|662.74|663.16|660.36|665.54|662.74|663.16|660.36|0
1643090420000|2022-01-25 06:00:20|660.77|657.97|662.25|659.45|662.25|659.45|660.77|657.97|0
1643090430000|2022-01-25 06:00:30|661.45|658.65|662.36|659.56|662.36|659.56|661.45|658.65|0
1643090440000|2022-01-25 06:00:40|661.68|658.88|662.59|659.79|662.59|659.79|661.23|658.43|0
1643090450000|2022-01-25 06:00:50|663.04|660.24|662.71|659.91|663.04|660.24|662.71|659.91|0
1643090460000|2022-01-25 06:01:00|662.59|659.79|663.16|660.36|663.16|660.36|661.57|658.77|0
1643090470000|2022-01-25 06:01:10|662.93|660.13|663.73|660.93|663.73|660.93|662.93|660.13|0
1643090480000|2022-01-25 06:01:20|664.18|661.38|666.34|663.54|666.34|663.54|664.18|661.38|0
1643090490000|2022-01-25 06:01:30|666.57|663.77|666.34|663.54|666.57|663.77|666.34|663.54|0
1643090500000|2022-01-25 06:01:40|666.8|664|666.12|663.32|666.8|664|666.12|663.32|0
1643090510000|2022-01-25 06:01:50|666.45|663.65|666.57|663.77|666.68|663.88|666.45|663.65|0
1643090520000|2022-01-25 06:02:00|666.68|663.88|666.12|663.32|666.68|663.88|665.89|663.09|0
1643090530000|2022-01-25 06:02:10|666.68|663.88|668.5|665.7|668.5|665.7|666.68|663.88|0
1643090540000|2022-01-25 06:02:20|668.39|665.59|668.5|665.7|668.5|665.7|668.39|665.59|0
1643090550000|2022-01-25 06:02:30|668.62|665.82|667.59|664.79|668.62|665.82|667.59|664.79|0
1643090560000|2022-01-25 06:02:40|667.71|664.91|667.71|664.91|667.71|664.91|667.71|664.91|0
1643090570000|2022-01-25 06:02:50|667.94|665.14|668.16|665.36|668.27|665.47|667.94|665.14|0
1643090580000|2022-01-25 06:03:00|667.71|664.91|667.71|664.91|667.71|664.91|667.71|664.91|0
1643090590000|2022-01-25 06:03:10|667.82|665.02|668.5|665.7|668.96|666.16|667.82|665.02|0
1643090600000|2022-01-25 06:03:20|668.96|666.16|668.85|666.05|669.18|666.38|668.85|666.05|0
1643090610000|2022-01-25 06:03:30|669.99|667.19|669.99|667.19|669.99|667.19|669.99|667.19|0
1643090620000|2022-01-25 06:03:40|671.13|668.33|670.1|667.3|671.13|668.33|670.1|667.3|0
1643090630000|2022-01-25 06:03:50|670.21|667.41|669.87|667.07|670.21|667.41|669.53|666.73|0
1643090640000|2022-01-25 06:04:00|670.21|667.41|669.53|666.73|670.21|667.41|669.53|666.73|0
1643090650000|2022-01-25 06:04:10|669.41|666.61|669.64|666.84|669.99|667.19|669.41|666.61|0
1643090660000|2022-01-25 06:04:20|670.21|667.41|670.44|667.64|670.44|667.64|670.21|667.41|0
1643090670000|2022-01-25 06:04:30|670.78|667.98|671.13|668.33|671.13|668.33|670.78|667.98|0
1643090680000|2022-01-25 06:04:40|670.9|668.1|671.13|668.33|671.13|668.33|670.9|668.1|0
1643090690000|2022-01-25 06:04:50|670.78|667.98|671.69|668.89|671.69|668.89|670.78|667.98|0
1643090700000|2022-01-25 06:05:00|670.67|667.87|671.13|668.33|671.13|668.33|670.67|667.87|0
1643090710000|2022-01-25 06:05:10|671.23|668.43|670.21|667.41|671.81|669.01|670.21|667.41|0
1643090720000|2022-01-25 06:05:20|669.53|666.73|668.16|665.36|669.53|666.73|668.16|665.36|0
1643090730000|2022-01-25 06:05:30|668.73|665.93|668.27|665.47|668.73|665.93|668.05|665.25|0
1643090740000|2022-01-25 06:05:40|668.62|665.82|668.5|665.7|668.62|665.82|668.27|665.47|0
1643090750000|2022-01-25 06:05:50|668.73|665.93|668.96|666.16|668.96|666.16|668.73|665.93|0
1643090760000|2022-01-25 06:06:00|669.76|666.96|670.9|668.1|670.9|668.1|669.76|666.96|0
1643090770000|2022-01-25 06:06:10|671.13|668.33|670.67|667.87|671.13|668.33|670.67|667.87|0
1643090780000|2022-01-25 06:06:20|670.9|668.1|671.58|668.78|671.58|668.78|670.78|667.98|0
1643090790000|2022-01-25 06:06:30|670.78|667.98|671.35|668.55|671.69|668.89|670.78|667.98|0
1643090800000|2022-01-25 06:06:40|670.9|668.1|670.09|667.29|671.13|668.33|670.09|667.29|0
1643090810000|2022-01-25 06:06:50|670.21|667.41|668.62|665.82|670.21|667.41|668.62|665.82|0
1643090820000|2022-01-25 06:07:00|668.27|665.47|667.25|664.45|668.27|665.47|667.25|664.45|0
1643090830000|2022-01-25 06:07:10|666.8|664|666.91|664.11|666.91|664.11|666.57|663.77|0
1643090840000|2022-01-25 06:07:20|666.8|664|668.05|665.25|668.05|665.25|666.8|664|0
1643090850000|2022-01-25 06:07:30|667.82|665.02|667.82|665.02|667.82|665.02|667.13|664.33|0
1643090860000|2022-01-25 06:07:40|668.05|665.25|667.82|665.02|668.05|665.25|667.59|664.79|0
1643090870000|2022-01-25 06:07:50|667.36|664.56|667.59|664.79|667.59|664.79|667.36|664.56|0
1643090880000|2022-01-25 06:08:00|667.71|664.91|666.68|663.88|667.71|664.91|666.45|663.65|0
1643090890000|2022-01-25 06:08:10|666.8|664|666.91|664.11|666.91|664.11|666.57|663.77|0
1643090900000|2022-01-25 06:08:20|667.59|664.79|667.25|664.45|667.59|664.79|667.13|664.33|0
1643090910000|2022-01-25 06:08:30|667.13|664.33|666.91|664.11|667.25|664.45|666.91|664.11|0
1643090920000|2022-01-25 06:08:40|667.36|664.56|667.71|664.91|667.71|664.91|667.36|664.56|0
1643090930000|2022-01-25 06:08:50|667.13|664.33|667.71|664.91|667.71|664.91|667.13|664.33|0
1643090940000|2022-01-25 06:09:00|667.82|665.02|667.94|665.14|667.94|665.14|667.59|664.79|0
1643090950000|2022-01-25 06:09:10|668.04|665.24|668.62|665.82|668.62|665.82|668.04|665.24|0
1643090960000|2022-01-25 06:09:20|669.53|666.73|669.53|666.73|669.53|666.73|669.3|666.5|0
1643090970000|2022-01-25 06:09:30|669.18|666.38|669.07|666.27|669.18|666.38|668.73|665.93|0
1643090980000|2022-01-25 06:09:40|669.18|666.38|668.96|666.16|669.18|666.38|668.62|665.82|0
1643090990000|2022-01-25 06:09:50|669.18|666.38|669.18|666.38|669.3|666.5|669.18|666.38|0
1643091000000|2022-01-25 06:10:00|668.96|666.16|668.73|665.93|668.96|666.16|668.73|665.93|0
1643091010000|2022-01-25 06:10:10|668.96|666.16|669.18|666.38|669.18|666.38|668.96|666.16|0
1643091020000|2022-01-25 06:10:20|668.96|666.16|669.07|666.27|669.07|666.27|668.85|666.05|0
1643091030000|2022-01-25 06:10:30|668.96|666.16|669.3|666.5|669.3|666.5|668.96|666.16|0
1643091040000|2022-01-25 06:10:40|669.41|666.61|669.41|666.61|669.41|666.61|669.41|666.61|0
1643091050000|2022-01-25 06:10:50|668.96|666.16|668.62|665.82|668.96|666.16|668.27|665.47|0
1643091060000|2022-01-25 06:11:00|669.07|666.27|668.62|665.82|669.07|666.27|668.62|665.82|0
1643091070000|2022-01-25 06:11:10|668.73|665.93|668.62|665.82|668.73|665.93|668.27|665.47|0
1643091080000|2022-01-25 06:11:20|669.76|666.96|669.64|666.84|669.76|666.96|669.41|666.61|0
1643091090000|2022-01-25 06:11:30|669.76|666.96|669.98|667.18|669.98|667.18|669.76|666.96|0
1643091100000|2022-01-25 06:11:40|670.21|667.41|670.44|667.64|670.55|667.75|670.21|667.41|0
1643091110000|2022-01-25 06:11:50|670.55|667.75|669.87|667.07|670.55|667.75|669.87|667.07|0
1643091120000|2022-01-25 06:12:00|670.09|667.29|668.39|665.59|670.21|667.41|668.39|665.59|0
1643091130000|2022-01-25 06:12:10|668.62|665.82|668.62|665.82|668.62|665.82|668.5|665.7|0
1643091140000|2022-01-25 06:12:20|669.07|666.27|668.73|665.93|669.18|666.38|668.62|665.82|0
1643091150000|2022-01-25 06:12:30|668.62|665.82|668.62|665.82|668.62|665.82|668.62|665.82|0
1643091160000|2022-01-25 06:12:40|668.27|665.47|668.27|665.47|668.39|665.59|668.16|665.36|0
1643091170000|2022-01-25 06:12:50|668.62|665.82|668.95|666.15|668.95|666.15|668.62|665.82|0
1643091180000|2022-01-25 06:13:00|669.64|666.84|669.07|666.27|669.64|666.84|669.07|666.27|0
1643091190000|2022-01-25 06:13:10|669.3|666.5|669.3|666.5|669.3|666.5|669.18|666.38|0
1643091200000|2022-01-25 06:13:20|669.53|666.73|669.98|667.18|669.98|667.18|669.53|666.73|0
1643091210000|2022-01-25 06:13:30|670.09|667.29|669.98|667.18|670.09|667.29|669.76|666.96|0
1643091220000|2022-01-25 06:13:40|670.67|667.87|670.67|667.87|670.67|667.87|670.67|667.87|0
1643091230000|2022-01-25 06:13:50|670.55|667.75|671.12|668.32|671.12|668.32|670.55|667.75|0
1643091240000|2022-01-25 06:14:00|673.74|670.94|672.6|669.8|673.74|670.94|672.6|669.8|0
1643091250000|2022-01-25 06:14:10|672.72|669.92|673.29|670.49|673.29|670.49|672.72|669.92|0
1643091260000|2022-01-25 06:14:20|671.35|668.55|671.69|668.89|671.69|668.89|671.35|668.55|0
1643091270000|2022-01-25 06:14:30|672.04|669.24|671.92|669.12|672.04|669.24|671.81|669.01|0
1643091280000|2022-01-25 06:14:40|671.58|668.78|671.35|668.55|671.58|668.78|671.35|668.55|0
1643091300000|2022-01-25 06:15:00|672.04|669.24|672.04|669.24|672.04|669.24|671.12|668.32|0
1643091310000|2022-01-25 06:15:10|672.15|669.35|672.26|669.46|672.26|669.46|672.15|669.35|0
1643091320000|2022-01-25 06:15:20|672.49|669.69|673.06|670.26|673.06|670.26|672.49|669.69|0
1643091330000|2022-01-25 06:15:30|672.15|669.35|670.67|667.87|672.15|669.35|670.67|667.87|0
1643091340000|2022-01-25 06:15:40|669.76|666.96|670.09|667.29|670.09|667.29|669.76|666.96|0
1643091350000|2022-01-25 06:15:50|669.76|666.96|669.41|666.61|669.76|666.96|669.41|666.61|0
1643091360000|2022-01-25 06:16:00|669.18|666.38|669.3|666.5|669.3|666.5|669.07|666.27|0
1643091370000|2022-01-25 06:16:10|669.53|666.73|669.98|667.18|669.98|667.18|669.53|666.73|0
1643091380000|2022-01-25 06:16:20|669.53|666.73|669.64|666.84|669.64|666.84|669.41|666.61|0
1643091390000|2022-01-25 06:16:30|669.53|666.73|669.41|666.61|669.53|666.73|669.41|666.61|0
1643091400000|2022-01-25 06:16:40|669.53|666.73|669.07|666.27|669.53|666.73|668.95|666.15|0
1643091410000|2022-01-25 06:16:50|668.85|666.05|668.85|666.05|668.85|666.05|668.73|665.93|0
1643091420000|2022-01-25 06:17:00|668.95|666.15|669.18|666.38|669.3|666.5|668.95|666.15|0
1643091430000|2022-01-25 06:17:10|669.07|666.27|669.3|666.5|669.3|666.5|669.07|666.27|0
1643091440000|2022-01-25 06:17:20|669.64|666.84|669.53|666.73|670.09|667.29|669.53|666.73|0
1643091450000|2022-01-25 06:17:30|669.41|666.61|669.76|666.96|669.76|666.96|669.41|666.61|0
1643091460000|2022-01-25 06:17:40|669.41|666.61|669.64|666.84|669.64|666.84|669.41|666.61|0
1643091470000|2022-01-25 06:17:50|669.53|666.73|668.95|666.15|669.53|666.73|668.95|666.15|0
1643091480000|2022-01-25 06:18:00|668.84|666.04|668.62|665.82|668.84|666.04|668.62|665.82|0
1643091490000|2022-01-25 06:18:10|667.48|664.68|667.59|664.79|667.59|664.79|667.48|664.68|0
1643091500000|2022-01-25 06:18:20|667.48|664.68|667.82|665.02|667.82|665.02|667.48|664.68|0
1643091510000|2022-01-25 06:18:30|667.48|664.68|667.36|664.56|667.48|664.68|667.36|664.56|0
1643091520000|2022-01-25 06:18:40|667.48|664.68|667.36|664.56|667.82|665.02|667.36|664.56|0
1643091530000|2022-01-25 06:18:50|667.25|664.45|666.68|663.88|667.25|664.45|666.68|663.88|0
1643091540000|2022-01-25 06:19:00|667.13|664.33|667.02|664.22|667.13|664.33|667.02|664.22|0
1643091550000|2022-01-25 06:19:10|666.22|663.42|666.22|663.42|666.22|663.42|666.11|663.31|0
1643091560000|2022-01-25 06:19:20|666.45|663.65|666.34|663.54|666.45|663.65|666.22|663.42|0
1643091570000|2022-01-25 06:19:30|664.98|662.18|665.54|662.74|665.54|662.74|664.98|662.18|0
1643091580000|2022-01-25 06:19:40|665.43|662.63|665.66|662.86|665.66|662.86|665.43|662.63|0
1643091590000|2022-01-25 06:19:50|665.77|662.97|665.77|662.97|666.11|663.31|665.77|662.97|0
1643091600000|2022-01-25 06:20:00|665.66|662.86|665.31|662.51|665.66|662.86|665.31|662.51|0
1643091610000|2022-01-25 06:20:10|665.2|662.4|665.2|662.4|665.2|662.4|665.2|662.4|0
1643091620000|2022-01-25 06:20:20|665.54|662.74|666.22|663.42|666.22|663.42|665.54|662.74|0
1643091630000|2022-01-25 06:20:30|666|663.2|666.11|663.31|666.11|663.31|666|663.2|0
1643091640000|2022-01-25 06:20:40|666.22|663.42|666.68|663.88|667.13|664.33|666.22|663.42|0
1643091650000|2022-01-25 06:20:50|666.57|663.77|667.13|664.33|667.13|664.33|666.57|663.77|0
1643091660000|2022-01-25 06:21:00|668.04|665.24|667.59|664.79|668.04|665.24|667.13|664.33|0
1643091670000|2022-01-25 06:21:10|667.71|664.91|667.48|664.68|667.71|664.91|667.48|664.68|0
1643091680000|2022-01-25 06:21:20|667.25|664.45|667.25|664.45|667.36|664.56|667.13|664.33|0
1643091690000|2022-01-25 06:21:30|667.36|664.56|667.48|664.68|668.04|665.24|667.36|664.56|0
1643091700000|2022-01-25 06:21:40|667.59|664.79|666.57|663.77|667.59|664.79|666.57|663.77|0
1643091710000|2022-01-25 06:21:50|666.45|663.65|665.66|662.86|666.45|663.65|665.54|662.74|0
1643091720000|2022-01-25 06:22:00|664.29|661.49|663.84|661.04|664.29|661.49|663.61|660.81|0
1643091730000|2022-01-25 06:22:10|663.95|661.15|664.86|662.06|664.86|662.06|663.95|661.15|0
1643091740000|2022-01-25 06:22:20|664.63|661.83|664.18|661.38|664.63|661.83|664.18|661.38|0
1643091750000|2022-01-25 06:22:30|663.49|660.69|663.49|660.69|663.49|660.69|663.39|660.59|0
1643091760000|2022-01-25 06:22:40|663.61|660.81|664.52|661.72|664.63|661.83|663.61|660.81|0
1643091770000|2022-01-25 06:22:50|664.75|661.95|664.07|661.27|664.75|661.95|664.07|661.27|0
1643091780000|2022-01-25 06:23:00|664.63|661.83|663.84|661.04|664.86|662.06|663.61|660.81|0
1643091790000|2022-01-25 06:23:10|663.39|660.59|663.61|660.81|663.61|660.81|663.04|660.24|0
1643091800000|2022-01-25 06:23:20|664.29|661.49|664.29|661.49|664.29|661.49|663.61|660.81|0
1643091810000|2022-01-25 06:23:30|664.52|661.72|665.09|662.29|665.2|662.4|664.52|661.72|0
1643091820000|2022-01-25 06:23:40|666.34|663.54|665.89|663.09|666.8|664|665.89|663.09|0
1643091830000|2022-01-25 06:23:50|665.99|663.19|665.99|663.19|666.57|663.77|665.99|663.19|0
1643091840000|2022-01-25 06:24:00|666.22|663.42|666.68|663.88|666.68|663.88|666.22|663.42|0
1643091850000|2022-01-25 06:24:10|666.57|663.77|666.57|663.77|666.57|663.77|666.57|663.77|0
1643091860000|2022-01-25 06:24:20|666.45|663.65|666.57|663.77|666.57|663.77|666.45|663.65|0
1643091870000|2022-01-25 06:24:30|666.9|664.1|668.04|665.24|668.04|665.24|666.9|664.1|0
1643091880000|2022-01-25 06:24:40|668.16|665.36|668.16|665.36|668.16|665.36|668.16|665.36|0
1643091890000|2022-01-25 06:24:50|667.93|665.13|668.27|665.47|668.27|665.47|667.93|665.13|0
1643091900000|2022-01-25 06:25:00|667.59|664.79|667.93|665.13|667.93|665.13|667.48|664.68|0
1643091910000|2022-01-25 06:25:10|667.71|664.91|667.36|664.56|667.71|664.91|667.36|664.56|0
1643091920000|2022-01-25 06:25:20|667.59|664.79|667.71|664.91|667.71|664.91|667.48|664.68|0
1643091930000|2022-01-25 06:25:30|667.02|664.22|667.36|664.56|667.36|664.56|667.02|664.22|0
1643091940000|2022-01-25 06:25:40|667.25|664.45|667.59|664.79|667.59|664.79|667.25|664.45|0
1643091950000|2022-01-25 06:25:50|667.71|664.91|667.93|665.13|667.93|665.13|667.71|664.91|0
1643091960000|2022-01-25 06:26:00|668.04|665.24|667.93|665.13|668.04|665.24|667.93|665.13|0
1643091970000|2022-01-25 06:26:10|668.84|666.04|669.64|666.84|669.64|666.84|668.84|666.04|0
1643091980000|2022-01-25 06:26:20|669.53|666.73|669.98|667.18|669.98|667.18|669.53|666.73|0
1643091990000|2022-01-25 06:26:30|670.44|667.64|669.18|666.38|670.44|667.64|669.18|666.38|0
1643092000000|2022-01-25 06:26:40|668.95|666.15|669.53|666.73|669.53|666.73|668.95|666.15|0
1643092010000|2022-01-25 06:26:50|669.41|666.61|669.41|666.61|669.41|666.61|669.18|666.38|0
1643092020000|2022-01-25 06:27:00|669.64|666.84|669.75|666.95|670.09|667.29|669.64|666.84|0
1643092030000|2022-01-25 06:27:10|669.07|666.27|668.5|665.7|669.07|666.27|668.5|665.7|0
1643092040000|2022-01-25 06:27:20|668.39|665.59|668.72|665.92|668.72|665.92|668.39|665.59|0
1643092050000|2022-01-25 06:27:30|668.62|665.82|668.16|665.36|668.62|665.82|668.16|665.36|0
1643092060000|2022-01-25 06:27:40|668.27|665.47|667.93|665.13|668.27|665.47|667.93|665.13|0
1643092070000|2022-01-25 06:27:50|668.04|665.24|668.5|665.7|668.5|665.7|667.7|664.9|0
1643092080000|2022-01-25 06:28:00|668.39|665.59|667.81|665.01|668.39|665.59|667.81|665.01|0
1643092090000|2022-01-25 06:28:10|668.27|665.47|668.84|666.04|668.84|666.04|668.27|665.47|0
1643092100000|2022-01-25 06:28:20|668.62|665.82|669.3|666.5|669.3|666.5|668.62|665.82|0
1643092110000|2022-01-25 06:28:30|669.18|666.38|669.75|666.95|669.75|666.95|668.95|666.15|0
1643092120000|2022-01-25 06:28:40|669.86|667.06|669.86|667.06|669.86|667.06|669.86|667.06|0
1643092130000|2022-01-25 06:28:50|669.64|666.84|669.64|666.84|669.75|666.95|669.64|666.84|0
1643092140000|2022-01-25 06:29:00|669.86|667.06|669.86|667.06|669.86|667.06|669.64|666.84|0
1643092150000|2022-01-25 06:29:10|670.32|667.52|669.86|667.06|670.32|667.52|669.86|667.06|0
1643092160000|2022-01-25 06:29:20|669.75|666.95|670.32|667.52|670.32|667.52|669.75|666.95|0
1643092170000|2022-01-25 06:29:30|670.55|667.75|670.77|667.97|670.77|667.97|670.55|667.75|0
1643092180000|2022-01-25 06:29:40|670.55|667.75|670.55|667.75|670.55|667.75|670.55|667.75|0
1643092190000|2022-01-25 06:29:50|670.09|667.29|669.86|667.06|670.09|667.29|669.86|667.06|0
1643092200000|2022-01-25 06:30:00|669.98|667.18|669.98|667.18|669.98|667.18|669.64|666.84|0
1643092210000|2022-01-25 06:30:10|670.09|667.29|670.21|667.41|670.21|667.41|669.86|667.06|0
1643092220000|2022-01-25 06:30:20|670.32|667.52|671.35|668.55|671.46|668.66|670.32|667.52|0
1643092230000|2022-01-25 06:30:30|671.58|668.78|672.37|669.57|672.37|669.57|671.58|668.78|0
1643092240000|2022-01-25 06:30:40|672.14|669.34|672.14|669.34|672.37|669.57|671.91|669.11|0
1643092250000|2022-01-25 06:30:50|671.91|669.11|672.03|669.23|672.03|669.23|671.91|669.11|0
1643092260000|2022-01-25 06:31:00|671.8|669|672.03|669.23|672.03|669.23|671.8|669|0
1643092270000|2022-01-25 06:31:10|672.14|669.34|671.91|669.11|672.14|669.34|671.91|669.11|0
1643092280000|2022-01-25 06:31:20|671.69|668.89|671.46|668.66|671.69|668.89|671.46|668.66|0
1643092290000|2022-01-25 06:31:30|671.23|668.43|670.89|668.09|671.23|668.43|670.55|667.75|0
1643092300000|2022-01-25 06:31:40|670.77|667.97|670.89|668.09|671|668.2|670.77|667.97|0
1643092310000|2022-01-25 06:31:50|671|668.2|670.77|667.97|671|668.2|670.77|667.97|0
1643092320000|2022-01-25 06:32:00|671|668.2|670.89|668.09|671|668.2|670.66|667.86|0
1643092330000|2022-01-25 06:32:10|671|668.2|671.69|668.89|671.69|668.89|671|668.2|0
1643092340000|2022-01-25 06:32:20|672.14|669.34|672.6|669.8|672.6|669.8|672.14|669.34|0
1643092350000|2022-01-25 06:32:30|672.83|670.03|672.83|670.03|672.83|670.03|672.6|669.8|0
1643092360000|2022-01-25 06:32:40|672.95|670.15|672.14|669.34|673.05|670.25|672.14|669.34|0
1643092370000|2022-01-25 06:32:50|671.91|669.11|671.35|668.55|671.91|669.11|671.35|668.55|0
1643092380000|2022-01-25 06:33:00|671|668.2|671.69|668.89|671.69|668.89|671|668.2|0
1643092390000|2022-01-25 06:33:10|671.46|668.66|671.58|668.78|671.58|668.78|671.46|668.66|0
1643092400000|2022-01-25 06:33:20|671.69|668.89|671.69|668.89|671.8|669|671.46|668.66|0
1643092410000|2022-01-25 06:33:30|671.23|668.43|671|668.2|671.23|668.43|670.89|668.09|0
1643092420000|2022-01-25 06:33:40|671.12|668.32|670.89|668.09|671.12|668.32|670.77|667.97|0
1643092430000|2022-01-25 06:33:50|670.77|667.97|670.77|667.97|670.77|667.97|670.77|667.97|0
1643092440000|2022-01-25 06:34:00|670.89|668.09|670.89|668.09|671.12|668.32|670.77|667.97|0
1643092450000|2022-01-25 06:34:10|670.66|667.86|670.66|667.86|670.66|667.86|670.66|667.86|0
1643092460000|2022-01-25 06:34:20|670.09|667.29|670.09|667.29|670.32|667.52|670.09|667.29|0
1643092470000|2022-01-25 06:34:30|670.21|667.41|670.32|667.52|670.32|667.52|670.09|667.29|0
1643092480000|2022-01-25 06:34:40|670.44|667.64|669.98|667.18|670.44|667.64|669.98|667.18|0
1643092490000|2022-01-25 06:34:50|670.09|667.29|670.09|667.29|670.21|667.41|669.98|667.18|0
1643092500000|2022-01-25 06:35:00|669.86|667.06|670.66|667.86|670.66|667.86|669.86|667.06|0
1643092510000|2022-01-25 06:35:10|670.44|667.64|669.41|666.61|670.44|667.64|669.18|666.38|0
1643092520000|2022-01-25 06:35:20|669.53|666.73|669.18|666.38|669.53|666.73|669.18|666.38|0
1643092530000|2022-01-25 06:35:30|668.72|665.92|668.95|666.15|668.95|666.15|668.72|665.92|0
1643092540000|2022-01-25 06:35:40|668.72|665.92|668.61|665.81|668.72|665.92|668.27|665.47|0
1643092550000|2022-01-25 06:35:50|668.5|665.7|668.16|665.36|668.72|665.92|668.16|665.36|0
1643092560000|2022-01-25 06:36:00|668.27|665.47|667.81|665.01|668.27|665.47|667.81|665.01|0
1643092570000|2022-01-25 06:36:10|667.36|664.56|667.13|664.33|667.36|664.56|667.13|664.33|0
1643092580000|2022-01-25 06:36:20|666.67|663.87|666.67|663.87|666.79|663.99|666.22|663.42|0
1643092590000|2022-01-25 06:36:30|666.9|664.1|666.57|663.77|666.9|664.1|666.57|663.77|0
1643092600000|2022-01-25 06:36:40|666.67|663.87|667.36|664.56|667.36|664.56|666.67|663.87|0
1643092610000|2022-01-25 06:36:50|668.39|665.59|668.72|665.92|668.72|665.92|667.81|665.01|0
1643092620000|2022-01-25 06:37:00|668.84|666.04|669.07|666.27|669.07|666.27|668.5|665.7|0
1643092630000|2022-01-25 06:37:10|668.72|665.92|668.5|665.7|668.72|665.92|668.5|665.7|0
1643092640000|2022-01-25 06:37:20|668.84|666.04|668.84|666.04|669.18|666.38|668.84|666.04|0
1643092650000|2022-01-25 06:37:30|669.07|666.27|669.52|666.72|669.52|666.72|669.07|666.27|0
1643092660000|2022-01-25 06:37:40|669.86|667.06|670.32|667.52|670.44|667.64|669.86|667.06|0
1643092670000|2022-01-25 06:37:50|669.86|667.06|670.66|667.86|670.66|667.86|669.86|667.06|0
1643092680000|2022-01-25 06:38:00|670.44|667.64|669.63|666.83|670.44|667.64|669.63|666.83|0
1643092690000|2022-01-25 06:38:10|669.41|666.61|668.72|665.92|669.41|666.61|668.72|665.92|0
1643092700000|2022-01-25 06:38:20|668.39|665.59|668.5|665.7|668.5|665.7|668.27|665.47|0
1643092710000|2022-01-25 06:38:30|668.39|665.59|668.39|665.59|668.39|665.59|668.27|665.47|0
1643092720000|2022-01-25 06:38:40|667.93|665.13|668.39|665.59|668.39|665.59|667.7|664.9|0
1643092730000|2022-01-25 06:38:50|668.16|665.36|668.39|665.59|668.39|665.59|668.16|665.36|0
1643092740000|2022-01-25 06:39:00|668.27|665.47|667.58|664.78|668.27|665.47|667.58|664.78|0
1643092750000|2022-01-25 06:39:10|667.7|664.9|667.58|664.78|667.93|665.13|667.58|664.78|0
1643092760000|2022-01-25 06:39:20|666.79|663.99|666.9|664.1|667.02|664.22|666.79|663.99|0
1643092770000|2022-01-25 06:39:30|666.45|663.65|666.79|663.99|667.02|664.22|666.45|663.65|0
1643092780000|2022-01-25 06:39:40|666.9|664.1|667.02|664.22|667.02|664.22|666.9|664.1|0
1643092790000|2022-01-25 06:39:50|666.9|664.1|667.93|665.13|667.93|665.13|666.9|664.1|0
1643092800000|2022-01-25 06:40:00|668.27|665.47|667.93|665.13|668.27|665.47|667.48|664.68|0
1643092810000|2022-01-25 06:40:10|667.81|665.01|667.93|665.13|667.93|665.13|667.7|664.9|0
1643092820000|2022-01-25 06:40:20|668.16|665.36|668.84|666.04|668.84|666.04|668.16|665.36|0
1643092830000|2022-01-25 06:40:30|668.95|666.15|668.84|666.04|668.95|666.15|668.84|666.04|0
1643092840000|2022-01-25 06:40:40|668.04|665.24|668.39|665.59|668.61|665.81|668.04|665.24|0
1643092850000|2022-01-25 06:40:50|668.84|666.04|668.84|666.04|668.84|666.04|668.84|666.04|0
1643092860000|2022-01-25 06:41:00|669.07|666.27|668.61|665.81|669.3|666.5|668.61|665.81|0
1643092870000|2022-01-25 06:41:10|668.95|666.15|669.07|666.27|669.07|666.27|668.95|666.15|0
1643092880000|2022-01-25 06:41:20|669.18|666.38|669.07|666.27|669.18|666.38|669.07|666.27|0
1643092890000|2022-01-25 06:41:30|669.18|666.38|669.18|666.38|669.18|666.38|669.07|666.27|0
1643092900000|2022-01-25 06:41:40|669.3|666.5|669.3|666.5|669.86|667.06|669.18|666.38|0
1643092910000|2022-01-25 06:41:50|669.52|666.72|669.18|666.38|669.63|666.83|669.18|666.38|0
1643092920000|2022-01-25 06:42:00|669.75|666.95|669.3|666.5|669.75|666.95|669.3|666.5|0
1643092930000|2022-01-25 06:42:10|669.41|666.61|669.18|666.38|669.41|666.61|669.18|666.38|0
1643092940000|2022-01-25 06:42:20|669.3|666.5|669.3|666.5|669.52|666.72|669.3|666.5|0
1643092950000|2022-01-25 06:42:30|669.18|666.38|669.18|666.38|669.18|666.38|669.07|666.27|0
1643092960000|2022-01-25 06:42:40|669.07|666.27|668.95|666.15|669.07|666.27|668.84|666.04|0
1643092970000|2022-01-25 06:42:50|668.27|665.47|668.39|665.59|668.39|665.59|668.27|665.47|0
1643092980000|2022-01-25 06:43:00|668.49|665.69|668.27|665.47|668.49|665.69|668.27|665.47|0
1643092990000|2022-01-25 06:43:10|667.81|665.01|667.47|664.67|667.81|665.01|667.47|664.67|0
1643093000000|2022-01-25 06:43:20|667.58|664.78|666.79|663.99|667.58|664.78|666.79|663.99|0
1643093010000|2022-01-25 06:43:30|666.9|664.1|667.02|664.22|667.02|664.22|666.79|663.99|0
1643093020000|2022-01-25 06:43:40|666.79|663.99|666.79|663.99|666.79|663.99|666.79|663.99|0
1643093030000|2022-01-25 06:43:50|667.02|664.22|667.25|664.45|667.36|664.56|666.9|664.1|0
1643093040000|2022-01-25 06:44:00|667.47|664.67|667.47|664.67|667.47|664.67|667.47|664.67|0
1643093050000|2022-01-25 06:44:10|667.7|664.9|667.47|664.67|667.7|664.9|667.36|664.56|0
1643093060000|2022-01-25 06:44:20|667.36|664.56|667.36|664.56|667.36|664.56|667.36|664.56|0
1643093070000|2022-01-25 06:44:30|667.47|664.67|667.7|664.9|667.7|664.9|667.47|664.67|0
1643093080000|2022-01-25 06:44:40|667.58|664.78|667.58|664.78|667.58|664.78|667.58|664.78|0
1643093090000|2022-01-25 06:44:50|667.81|665.01|668.72|665.92|668.72|665.92|667.58|664.78|0
1643093100000|2022-01-25 06:45:00|668.38|665.58|668.49|665.69|668.49|665.69|668.16|665.36|0
1643093110000|2022-01-25 06:45:10|668.72|665.92|668.95|666.15|668.95|666.15|668.61|665.81|0
1643093120000|2022-01-25 06:45:20|669.41|666.61|669.18|666.38|669.41|666.61|669.18|666.38|0
1643093130000|2022-01-25 06:45:30|669.3|666.5|669.63|666.83|670.09|667.29|669.3|666.5|0
1643093140000|2022-01-25 06:45:40|669.86|667.06|669.63|666.83|669.86|667.06|669.63|666.83|0
1643093150000|2022-01-25 06:45:50|669.4|666.6|669.75|666.95|669.75|666.95|669.4|666.6|0
1643093160000|2022-01-25 06:46:00|669.86|667.06|669.18|666.38|669.86|667.06|669.18|666.38|0
1643093170000|2022-01-25 06:46:10|669.4|666.6|668.95|666.15|669.4|666.6|668.95|666.15|0
1643093180000|2022-01-25 06:46:20|668.49|665.69|668.84|666.04|668.84|666.04|668.38|665.58|0
1643093190000|2022-01-25 06:46:30|668.95|666.15|667.81|665.01|668.95|666.15|667.81|665.01|0
1643093200000|2022-01-25 06:46:40|667.02|664.22|666.45|663.65|667.02|664.22|666.45|663.65|0
1643093210000|2022-01-25 06:46:50|666.67|663.87|667.13|664.33|667.13|664.33|666.67|663.87|0
1643093220000|2022-01-25 06:47:00|666.9|664.1|666.67|663.87|666.9|664.1|666.56|663.76|0
1643093230000|2022-01-25 06:47:10|666.56|663.76|666.67|663.87|666.67|663.87|666.56|663.76|0
1643093240000|2022-01-25 06:47:20|666.45|663.65|666.79|663.99|666.79|663.99|666.45|663.65|0
1643093250000|2022-01-25 06:47:30|666.9|664.1|667.02|664.22|667.02|664.22|666.9|664.1|0
1643093260000|2022-01-25 06:47:40|666.9|664.1|666.67|663.87|666.9|664.1|666.67|663.87|0
1643093270000|2022-01-25 06:47:50|666.56|663.76|666.11|663.31|666.56|663.76|666.11|663.31|0
1643093280000|2022-01-25 06:48:00|666.45|663.65|666.67|663.87|666.79|663.99|666.45|663.65|0
1643093290000|2022-01-25 06:48:10|666.45|663.65|666.45|663.65|666.45|663.65|666.45|663.65|0
1643093300000|2022-01-25 06:48:20|666.22|663.42|666.11|663.31|666.34|663.54|666.11|663.31|0
1643093310000|2022-01-25 06:48:30|665.99|663.19|664.63|661.83|665.99|663.19|664.63|661.83|0
1643093320000|2022-01-25 06:48:40|663.38|660.58|663.04|660.24|663.38|660.58|663.04|660.24|0
1643093330000|2022-01-25 06:48:50|663.26|660.46|662.7|659.9|663.26|660.46|662.58|659.78|0
1643093340000|2022-01-25 06:49:00|663.49|660.69|663.15|660.35|663.49|660.69|662.35|659.55|0
1643093350000|2022-01-25 06:49:10|662.81|660.01|663.26|660.46|663.26|660.46|662.81|660.01|0
1643093360000|2022-01-25 06:49:20|663.49|660.69|663.38|660.58|663.49|660.69|663.38|660.58|0
1643093370000|2022-01-25 06:49:30|663.61|660.81|662.81|660.01|663.61|660.81|662.81|660.01|0
1643093380000|2022-01-25 06:49:40|663.04|660.24|662.58|659.78|663.04|660.24|662.35|659.55|0
1643093390000|2022-01-25 06:49:50|662.47|659.67|663.04|660.24|663.04|660.24|662.13|659.33|0
1643093400000|2022-01-25 06:50:00|662.93|660.13|662.02|659.22|662.93|660.13|662.02|659.22|0
1643093410000|2022-01-25 06:50:10|662.13|659.33|661.9|659.1|662.35|659.55|661.9|659.1|0
1643093420000|2022-01-25 06:50:20|662.13|659.33|662.13|659.33|662.35|659.55|662.13|659.33|0
1643093430000|2022-01-25 06:50:30|662.35|659.55|662.13|659.33|662.35|659.55|662.13|659.33|0
1643093440000|2022-01-25 06:50:40|662.02|659.22|662.47|659.67|662.47|659.67|661.9|659.1|0
1643093450000|2022-01-25 06:50:50|662.35|659.55|662.35|659.55|662.35|659.55|662.35|659.55|0
1643093460000|2022-01-25 06:51:00|661.45|658.65|662.24|659.44|662.24|659.44|661.45|658.65|0
1643093470000|2022-01-25 06:51:10|662.35|659.55|661.9|659.1|662.58|659.78|661.9|659.1|0
1643093480000|2022-01-25 06:51:20|661.79|658.99|662.24|659.44|662.24|659.44|661.79|658.99|0
1643093490000|2022-01-25 06:51:30|662.58|659.78|662.58|659.78|663.15|660.35|662.47|659.67|0
1643093500000|2022-01-25 06:51:40|662.81|660.01|662.47|659.67|662.81|660.01|662.47|659.67|0
1643093510000|2022-01-25 06:51:50|662.58|659.78|663.04|660.24|663.04|660.24|662.47|659.67|0
1643093520000|2022-01-25 06:52:00|662.93|660.13|662.58|659.78|662.93|660.13|662.58|659.78|0
1643093530000|2022-01-25 06:52:10|662.7|659.9|662.81|660.01|662.81|660.01|662.7|659.9|0
1643093540000|2022-01-25 06:52:20|663.26|660.46|663.72|660.92|663.72|660.92|663.26|660.46|0
1643093550000|2022-01-25 06:52:30|663.94|661.14|664.29|661.49|664.29|661.49|663.94|661.14|0
1643093560000|2022-01-25 06:52:40|664.17|661.37|664.17|661.37|664.17|661.37|663.94|661.14|0
1643093570000|2022-01-25 06:52:50|664.85|662.05|664.74|661.94|664.85|662.05|664.63|661.83|0
1643093580000|2022-01-25 06:53:00|664.4|661.6|664.29|661.49|664.4|661.6|664.17|661.37|0
1643093590000|2022-01-25 06:53:10|664.4|661.6|664.4|661.6|664.4|661.6|664.29|661.49|0
1643093600000|2022-01-25 06:53:20|663.72|660.92|663.03|660.23|663.94|661.14|663.03|660.23|0
1643093610000|2022-01-25 06:53:30|663.15|660.35|663.03|660.23|663.26|660.46|663.03|660.23|0
1643093620000|2022-01-25 06:53:40|663.15|660.35|663.26|660.46|663.26|660.46|663.15|660.35|0
1643093630000|2022-01-25 06:53:50|663.72|660.92|663.94|661.14|663.94|661.14|663.26|660.46|0
1643093640000|2022-01-25 06:54:00|664.17|661.37|662.81|660.01|664.17|661.37|662.81|660.01|0
1643093650000|2022-01-25 06:54:10|662.47|659.67|662.35|659.55|662.47|659.67|662.35|659.55|0
1643093660000|2022-01-25 06:54:20|662.24|659.44|662.35|659.55|662.47|659.67|662.24|659.44|0
1643093670000|2022-01-25 06:54:30|662.02|659.22|661.67|658.87|662.02|659.22|661.45|658.65|0
1643093680000|2022-01-25 06:54:40|661.9|659.1|662.13|659.33|662.13|659.33|661.9|659.1|0
1643093690000|2022-01-25 06:54:50|663.03|660.23|662.81|660.01|663.03|660.23|662.7|659.9|0
1643093700000|2022-01-25 06:55:00|662.93|660.13|662.93|660.13|663.26|660.46|662.93|660.13|0
1643093710000|2022-01-25 06:55:10|663.26|660.46|663.03|660.23|663.26|660.46|663.03|660.23|0
1643093720000|2022-01-25 06:55:20|663.49|660.69|664.4|661.6|664.4|661.6|663.49|660.69|0
1643093730000|2022-01-25 06:55:30|664.52|661.72|664.62|661.82|664.85|662.05|664.29|661.49|0
1643093740000|2022-01-25 06:55:40|663.94|661.14|664.17|661.37|664.17|661.37|663.94|661.14|0
1643093750000|2022-01-25 06:55:50|664.29|661.49|664.29|661.49|664.29|661.49|664.29|661.49|0
1643093760000|2022-01-25 06:56:00|664.17|661.37|663.94|661.14|664.29|661.49|663.94|661.14|0
1643093770000|2022-01-25 06:56:10|664.29|661.49|664.62|661.82|664.62|661.82|664.29|661.49|0
1643093780000|2022-01-25 06:56:20|664.4|661.6|664.62|661.82|664.62|661.82|664.4|661.6|0
1643093790000|2022-01-25 06:56:30|664.74|661.94|664.97|662.17|665.08|662.28|664.74|661.94|0
1643093800000|2022-01-25 06:56:40|664.85|662.05|665.08|662.28|665.08|662.28|664.85|662.05|0
1643093810000|2022-01-25 06:56:50|665.31|662.51|665.42|662.62|665.65|662.85|665.31|662.51|0
1643093820000|2022-01-25 06:57:00|665.31|662.51|665.88|663.08|665.88|663.08|665.31|662.51|0
1643093830000|2022-01-25 06:57:10|665.76|662.96|665.53|662.73|665.76|662.96|665.31|662.51|0
1643093840000|2022-01-25 06:57:20|665.08|662.28|665.88|663.08|665.99|663.19|665.08|662.28|0
1643093850000|2022-01-25 06:57:30|665.99|663.19|665.76|662.96|665.99|663.19|665.76|662.96|0
1643093860000|2022-01-25 06:57:40|665.88|663.08|665.99|663.19|665.99|663.19|665.88|663.08|0
1643093870000|2022-01-25 06:57:50|665.88|663.08|665.88|663.08|665.88|663.08|665.88|663.08|0
1643093880000|2022-01-25 06:58:00|665.76|662.96|665.88|663.08|665.88|663.08|665.53|662.73|0
1643093890000|2022-01-25 06:58:10|665.76|662.96|665.76|662.96|665.99|663.19|665.76|662.96|0
1643093900000|2022-01-25 06:58:20|666.11|663.31|665.99|663.19|666.22|663.42|665.99|663.19|0
1643093910000|2022-01-25 06:58:30|665.76|662.96|665.31|662.51|665.76|662.96|665.31|662.51|0
1643093920000|2022-01-25 06:58:40|665.08|662.28|665.31|662.51|665.31|662.51|665.08|662.28|0
1643093930000|2022-01-25 06:58:50|665.2|662.4|665.08|662.28|665.2|662.4|664.74|661.94|0
1643093940000|2022-01-25 06:59:00|665.76|662.96|665.99|663.19|665.99|663.19|665.65|662.85|0
1643093950000|2022-01-25 06:59:10|666.22|663.42|667.58|664.78|667.58|664.78|666.22|663.42|0
1643093960000|2022-01-25 06:59:20|667.81|665.01|667.24|664.44|667.81|665.01|667.13|664.33|0
1643093970000|2022-01-25 06:59:30|667.47|664.67|666.9|664.1|667.47|664.67|666.9|664.1|0
1643093980000|2022-01-25 06:59:40|666.33|663.53|665.76|662.96|666.33|663.53|665.76|662.96|0
1643093990000|2022-01-25 06:59:50|665.88|663.08|667.13|664.33|667.13|664.33|665.88|663.08|0
1643094000000|2022-01-25 07:00:00|667.24|664.44|665.2|662.4|667.24|664.44|665.2|662.4|0
1643094010000|2022-01-25 07:00:10|664.4|661.6|664.4|661.6|664.4|661.6|664.29|661.49|0
1643094020000|2022-01-25 07:00:20|663.72|660.92|661.56|658.76|663.72|660.92|661.56|658.76|0
1643094030000|2022-01-25 07:00:30|661.44|658.64|662.58|659.78|662.58|659.78|661.44|658.64|0
1643094040000|2022-01-25 07:00:40|662.24|659.44|662.47|659.67|662.47|659.67|662.13|659.33|0
1643094050000|2022-01-25 07:00:50|662.58|659.78|663.72|660.92|663.72|660.92|662.47|659.67|0
1643094060000|2022-01-25 07:01:00|664.29|661.49|663.49|660.69|664.29|661.49|663.38|660.58|0
1643094070000|2022-01-25 07:01:10|664.51|661.71|666.22|663.42|666.22|663.42|664.51|661.71|0
1643094080000|2022-01-25 07:01:20|666.11|663.31|666.79|663.99|666.79|663.99|665.99|663.19|0
1643094090000|2022-01-25 07:01:30|666.11|663.31|667.02|664.22|667.02|664.22|666.11|663.31|0
1643094100000|2022-01-25 07:01:40|667.35|664.55|667.93|665.13|667.93|665.13|667.24|664.44|0
1643094110000|2022-01-25 07:01:50|667.58|664.78|667.13|664.33|667.81|665.01|666.79|663.99|0
1643094120000|2022-01-25 07:02:00|666.9|664.1|666.33|663.53|666.9|664.1|666.22|663.42|0
1643094130000|2022-01-25 07:02:10|666.67|663.87|665.65|662.85|666.67|663.87|665.65|662.85|0
1643094140000|2022-01-25 07:02:20|665.08|662.28|664.06|661.26|665.08|662.28|664.06|661.26|0
1643094150000|2022-01-25 07:02:30|663.94|661.14|663.38|660.58|664.06|661.26|663.38|660.58|0
1643094160000|2022-01-25 07:02:40|663.15|660.35|663.61|660.81|663.61|660.81|663.15|660.35|0
1643094170000|2022-01-25 07:02:50|663.38|660.58|662.7|659.9|663.38|660.58|662.47|659.67|0
1643094180000|2022-01-25 07:03:00|663.15|660.35|663.83|661.03|663.83|661.03|663.03|660.23|0
1643094190000|2022-01-25 07:03:10|663.94|661.14|664.74|661.94|664.74|661.94|663.94|661.14|0
1643094200000|2022-01-25 07:03:20|665.08|662.28|665.08|662.28|665.65|662.85|665.08|662.28|0
1643094210000|2022-01-25 07:03:30|664.62|661.82|665.2|662.4|665.2|662.4|664.62|661.82|0
1643094220000|2022-01-25 07:03:40|664.74|661.94|665.42|662.62|665.53|662.73|664.74|661.94|0
1643094230000|2022-01-25 07:03:50|665.65|662.85|665.76|662.96|665.76|662.96|665.53|662.73|0
1643094240000|2022-01-25 07:04:00|665.31|662.51|666.11|663.31|666.11|663.31|665.2|662.4|0
1643094250000|2022-01-25 07:04:10|667.81|665.01|667.47|664.67|667.81|665.01|667.47|664.67|0
1643094260000|2022-01-25 07:04:20|667.58|664.78|667.81|665.01|667.81|665.01|667.35|664.55|0
1643094270000|2022-01-25 07:04:30|667.58|664.78|669.06|666.26|669.06|666.26|667.58|664.78|0
1643094280000|2022-01-25 07:04:40|669.63|666.83|669.98|667.18|669.98|667.18|669.17|666.37|0
1643094290000|2022-01-25 07:04:50|670.09|667.29|670.31|667.51|670.31|667.51|670.09|667.29|0
1643094300000|2022-01-25 07:05:00|669.63|666.83|670.66|667.86|670.66|667.86|669.63|666.83|0
1643094310000|2022-01-25 07:05:10|670.77|667.97|671.12|668.32|671.22|668.42|670.77|667.97|0
1643094320000|2022-01-25 07:05:20|671.34|668.54|671.34|668.54|671.45|668.65|671|668.2|0
1643094330000|2022-01-25 07:05:30|671|668.2|670.54|667.74|671.22|668.42|670.54|667.74|0
1643094340000|2022-01-25 07:05:40|670.77|667.97|670.31|667.51|670.77|667.97|670.31|667.51|0
1643094350000|2022-01-25 07:05:50|670.89|668.09|672.71|669.91|673.17|670.37|670.89|668.09|0
1643094360000|2022-01-25 07:06:00|672.82|670.02|673.17|670.37|673.73|670.93|672.82|670.02|0
1643094370000|2022-01-25 07:06:10|672.82|670.02|673.05|670.25|673.05|670.25|672.59|669.79|0
1643094380000|2022-01-25 07:06:20|672.48|669.68|673.62|670.82|673.62|670.82|672.48|669.68|0
1643094390000|2022-01-25 07:06:30|673.85|671.05|673.51|670.71|674.31|671.51|673.51|670.71|0
1643094400000|2022-01-25 07:06:40|674.08|671.28|674.42|671.62|674.42|671.62|673.96|671.16|0
1643094410000|2022-01-25 07:06:50|673.85|671.05|676.14|673.34|676.14|673.34|673.85|671.05|0
1643094420000|2022-01-25 07:07:00|674.99|672.19|676.25|673.45|676.25|673.45|674.99|672.19|0
1643094430000|2022-01-25 07:07:10|677.05|674.25|676.36|673.56|677.05|674.25|676.36|673.56|0
1643094440000|2022-01-25 07:07:20|675.68|672.88|675.22|672.42|675.68|672.88|675.22|672.42|0
1643094450000|2022-01-25 07:07:30|674.77|671.97|674.77|671.97|674.77|671.97|674.54|671.74|0
1643094460000|2022-01-25 07:07:40|675.1|672.3|676.25|673.45|676.47|673.67|674.99|672.19|0
1643094470000|2022-01-25 07:07:50|676.47|673.67|676.93|674.13|677.05|674.25|676.47|673.67|0
1643094480000|2022-01-25 07:08:00|677.51|674.71|678.19|675.39|678.99|676.19|677.51|674.71|0
1643094490000|2022-01-25 07:08:10|678.88|676.08|678.99|676.19|679.56|676.76|678.88|676.08|0
1643094500000|2022-01-25 07:08:20|678.07|675.27|678.53|675.73|678.53|675.73|678.07|675.27|0
1643094510000|2022-01-25 07:08:30|678.42|675.62|679.34|676.54|679.79|676.99|678.42|675.62|0
1643094520000|2022-01-25 07:08:40|679.22|676.42|678.65|675.85|679.22|676.42|678.65|675.85|0
1643094530000|2022-01-25 07:08:50|679.11|676.31|679.67|676.87|679.9|677.1|679.11|676.31|0
1643094540000|2022-01-25 07:09:00|679.34|676.54|677.74|674.94|679.34|676.54|677.74|674.94|0
1643094550000|2022-01-25 07:09:10|678.65|675.85|678.76|675.96|678.88|676.08|678.65|675.85|0
1643094560000|2022-01-25 07:09:20|679.67|676.87|679.45|676.65|679.67|676.87|679.45|676.65|0
1643094570000|2022-01-25 07:09:30|679.67|676.87|679.67|676.87|679.79|676.99|679.11|676.31|0
1643094580000|2022-01-25 07:09:40|679.79|676.99|679.79|676.99|679.79|676.99|679.79|676.99|0
1643094590000|2022-01-25 07:09:50|679.67|676.87|678.76|675.96|679.67|676.87|678.19|675.39|0
1643094600000|2022-01-25 07:10:00|678.53|675.73|679.22|676.42|679.34|676.54|678.53|675.73|0
1643094610000|2022-01-25 07:10:10|678.88|676.08|677.39|674.59|678.88|676.08|677.39|674.59|0
1643094620000|2022-01-25 07:10:20|677.16|674.36|679.67|676.87|679.67|676.87|676.36|673.56|0
1643094630000|2022-01-25 07:10:30|679.22|676.42|678.99|676.19|679.22|676.42|678.53|675.73|0
1643094640000|2022-01-25 07:10:40|678.88|676.08|679.67|676.87|679.9|677.1|678.88|676.08|0
1643094650000|2022-01-25 07:10:50|679.56|676.76|681.28|678.48|681.28|678.48|679.56|676.76|0
1643094660000|2022-01-25 07:11:00|680.36|677.56|680.48|677.68|680.48|677.68|679.45|676.65|0
1643094670000|2022-01-25 07:11:10|680.94|678.14|680.59|677.79|680.94|678.14|680.59|677.79|0
1643094680000|2022-01-25 07:11:20|680.25|677.45|680.25|677.45|680.48|677.68|680.25|677.45|0
1643094690000|2022-01-25 07:11:30|680.71|677.91|680.48|677.68|680.71|677.91|680.02|677.22|0
1643094700000|2022-01-25 07:11:40|681.28|678.48|680.94|678.14|681.28|678.48|680.59|677.79|0
1643094710000|2022-01-25 07:11:50|681.17|678.37|681.85|679.05|681.85|679.05|681.17|678.37|0
1643094720000|2022-01-25 07:12:00|682.19|679.39|683.46|680.66|683.46|680.66|682.08|679.28|0
1643094730000|2022-01-25 07:12:10|683.34|680.54|683|680.2|683.34|680.54|683|680.2|0
1643094740000|2022-01-25 07:12:20|682.54|679.74|683.11|680.31|683.23|680.43|682.54|679.74|0
1643094750000|2022-01-25 07:12:30|682.77|679.97|683.57|680.77|683.57|680.77|682.77|679.97|0
1643094760000|2022-01-25 07:12:40|683.34|680.54|683.46|680.66|683.69|680.89|683.23|680.43|0
1643094770000|2022-01-25 07:12:50|683.23|680.43|684.48|681.68|684.48|681.68|683.23|680.43|0
1643094780000|2022-01-25 07:13:00|684.6|681.8|683.57|680.77|684.6|681.8|683.23|680.43|0
1643094790000|2022-01-25 07:13:10|684.03|681.23|684.48|681.68|684.48|681.68|684.03|681.23|0
1643094800000|2022-01-25 07:13:20|684.14|681.34|681.05|678.25|684.14|681.34|681.05|678.25|0
1643094810000|2022-01-25 07:13:30|682.08|679.28|682.54|679.74|682.54|679.74|681.85|679.05|0
1643094820000|2022-01-25 07:13:40|682.31|679.51|682.31|679.51|682.42|679.62|682.19|679.39|0
1643094830000|2022-01-25 07:13:50|681.96|679.16|683.92|681.12|683.92|681.12|681.96|679.16|0
1643094840000|2022-01-25 07:14:00|683.57|680.77|683.57|680.77|683.8|681|683.46|680.66|0
1643094850000|2022-01-25 07:14:10|683.34|680.54|683.8|681|683.8|681|683.23|680.43|0
1643094860000|2022-01-25 07:14:20|683.92|681.12|684.03|681.23|684.03|681.23|683.8|681|0
1643094870000|2022-01-25 07:14:30|683.92|681.12|683.92|681.12|683.92|681.12|683.92|681.12|0
1643094880000|2022-01-25 07:14:40|684.03|681.23|684.03|681.23|684.03|681.23|684.03|681.23|0
1643094890000|2022-01-25 07:14:50|684.48|681.68|685.63|682.83|685.63|682.83|684.37|681.57|0
1643094900000|2022-01-25 07:15:00|684.71|681.91|684.48|681.68|684.71|681.91|684.37|681.57|0
1643094910000|2022-01-25 07:15:10|683|680.2|683.23|680.43|683.69|680.89|683|680.2|0
1643094920000|2022-01-25 07:15:20|683.57|680.77|682.31|679.51|683.57|680.77|682.31|679.51|0
1643094930000|2022-01-25 07:15:30|682.54|679.74|683.11|680.31|683.11|680.31|682.54|679.74|0
1643094940000|2022-01-25 07:15:40|683.69|680.89|683|680.2|683.69|680.89|683|680.2|0
1643094950000|2022-01-25 07:15:50|683.11|680.31|682.31|679.51|683.11|680.31|682.31|679.51|0
1643094960000|2022-01-25 07:16:00|682.42|679.62|682.88|680.08|682.88|680.08|682.31|679.51|0
1643094970000|2022-01-25 07:16:10|683|680.2|683|680.2|683|680.2|683|680.2|0
1643094980000|2022-01-25 07:16:20|682.77|679.97|682.31|679.51|682.88|680.08|682.31|679.51|0
1643094990000|2022-01-25 07:16:30|682.65|679.85|683.57|680.77|683.57|680.77|682.31|679.51|0
1643095000000|2022-01-25 07:16:40|683.11|680.31|683.69|680.89|683.69|680.89|683.11|680.31|0
1643095010000|2022-01-25 07:16:50|684.02|681.22|685.17|682.37|685.17|682.37|684.02|681.22|0
1643095020000|2022-01-25 07:17:00|685.86|683.06|684.94|682.14|685.86|683.06|684.94|682.14|0
1643095030000|2022-01-25 07:17:10|685.4|682.6|685.98|683.18|685.98|683.18|684.94|682.14|0
1643095040000|2022-01-25 07:17:20|685.63|682.83|685.17|682.37|685.63|682.83|685.17|682.37|0
1643095050000|2022-01-25 07:17:30|685.86|683.06|685.17|682.37|685.86|683.06|684.94|682.14|0
1643095060000|2022-01-25 07:17:40|685.06|682.26|685.86|683.06|685.86|683.06|685.06|682.26|0
1643095070000|2022-01-25 07:17:50|686.32|683.52|686.78|683.98|686.78|683.98|686.32|683.52|0
1643095080000|2022-01-25 07:18:00|687.01|684.21|688.61|685.81|688.61|685.81|687.01|684.21|0
1643095090000|2022-01-25 07:18:10|687.81|685.01|687.01|684.21|687.81|685.01|687.01|684.21|0
1643095100000|2022-01-25 07:18:20|687.47|684.67|687.92|685.12|688.15|685.35|687.24|684.44|0
1643095110000|2022-01-25 07:18:30|688.04|685.24|687.7|684.9|688.15|685.35|687.7|684.9|0
1643095120000|2022-01-25 07:18:40|687.47|684.67|688.61|685.81|688.61|685.81|687.01|684.21|0
1643095130000|2022-01-25 07:18:50|689.07|686.27|688.61|685.81|689.07|686.27|688.27|685.47|0
1643095140000|2022-01-25 07:19:00|688.15|685.35|688.15|685.35|688.15|685.35|687.92|685.12|0
1643095150000|2022-01-25 07:19:10|688.73|685.93|689.07|686.27|689.07|686.27|688.73|685.93|0
1643095160000|2022-01-25 07:19:20|690.68|687.88|689.07|686.27|690.68|687.88|689.07|686.27|0
1643095170000|2022-01-25 07:19:30|689.53|686.73|686.67|683.87|689.53|686.73|686.67|683.87|0
1643095180000|2022-01-25 07:19:40|687.01|684.21|686.55|683.75|687.01|684.21|686.55|683.75|0
1643095190000|2022-01-25 07:19:50|686.09|683.29|685.98|683.18|686.09|683.29|685.98|683.18|0
1643095200000|2022-01-25 07:20:00|686.32|683.52|686.09|683.29|686.55|683.75|686.09|683.29|0
1643095210000|2022-01-25 07:20:10|685.29|682.49|685.75|682.95|685.75|682.95|685.29|682.49|0
1643095220000|2022-01-25 07:20:20|685.86|683.06|685.4|682.6|685.86|683.06|685.29|682.49|0
1643095230000|2022-01-25 07:20:30|685.75|682.95|685.75|682.95|685.75|682.95|684.94|682.14|0
1643095240000|2022-01-25 07:20:40|685.86|683.06|686.09|683.29|686.09|683.29|685.86|683.06|0
1643095250000|2022-01-25 07:20:50|686.32|683.52|686.32|683.52|686.44|683.64|686.32|683.52|0
1643095260000|2022-01-25 07:21:00|686.44|683.64|687.47|684.67|687.47|684.67|686.44|683.64|0
1643095270000|2022-01-25 07:21:10|687.69|684.89|689.07|686.27|689.07|686.27|687.69|684.89|0
1643095280000|2022-01-25 07:21:20|688.61|685.81|689.07|686.27|689.07|686.27|688.61|685.81|0
1643095290000|2022-01-25 07:21:30|688.5|685.7|689.3|686.5|689.3|686.5|688.5|685.7|0
1643095300000|2022-01-25 07:21:40|689.53|686.73|690.22|687.42|690.22|687.42|689.53|686.73|0
1643095310000|2022-01-25 07:21:50|689.53|686.73|689.46|686.66|689.53|686.73|689.23|686.43|0
1643095320000|2022-01-25 07:22:00|690.38|687.58|692.36|689.56|692.36|689.56|689.92|687.12|0
1643095330000|2022-01-25 07:22:10|692.24|689.44|695.1|692.3|695.1|692.3|692.24|689.44|0
1643095340000|2022-01-25 07:22:20|694.87|692.07|694.96|692.16|695.3|692.5|694.64|691.84|0
1643095350000|2022-01-25 07:22:30|694.39|691.59|694.62|691.82|694.74|691.94|694.28|691.48|0
1643095360000|2022-01-25 07:22:40|694.85|692.05|694.62|691.82|694.85|692.05|694.39|691.59|0
1643095370000|2022-01-25 07:22:50|694.17|691.37|693.15|690.35|694.17|691.37|693.15|690.35|0
1643095380000|2022-01-25 07:23:00|693.71|690.91|694.28|691.48|694.28|691.48|693.71|690.91|0
1643095390000|2022-01-25 07:23:10|694.51|691.71|695.53|692.73|695.53|692.73|694.51|691.71|0
1643095400000|2022-01-25 07:23:20|695.07|692.27|694.39|691.59|695.07|692.27|694.39|691.59|0
1643095410000|2022-01-25 07:23:30|694.17|691.37|694.17|691.37|694.17|691.37|693.94|691.14|0
1643095420000|2022-01-25 07:23:40|694.39|691.59|695.3|692.5|695.3|692.5|694.39|691.59|0
1643095430000|2022-01-25 07:23:50|695.53|692.73|696.2|693.4|696.2|693.4|695.42|692.62|0
1643095440000|2022-01-25 07:24:00|695.98|693.18|696.43|693.63|696.88|694.08|695.75|692.95|0
1643095450000|2022-01-25 07:24:10|696.2|693.4|697.11|694.31|697.11|694.31|696.2|693.4|0
1643095460000|2022-01-25 07:24:20|697.79|694.99|698.24|695.44|698.47|695.67|697.79|694.99|0
1643095470000|2022-01-25 07:24:30|698.36|695.56|697.79|694.99|698.47|695.67|697.79|694.99|0
1643095480000|2022-01-25 07:24:40|698.24|695.44|698.24|695.44|698.7|695.9|698.24|695.44|0
1643095490000|2022-01-25 07:24:50|697.11|694.31|696.78|693.98|697.11|694.31|696.78|693.98|0
1643095500000|2022-01-25 07:25:00|696.66|693.86|695.42|692.62|696.66|693.86|695.42|692.62|0
1643095510000|2022-01-25 07:25:10|695.3|692.5|695.07|692.27|695.3|692.5|695.07|692.27|0
1643095520000|2022-01-25 07:25:20|694.74|691.94|694.62|691.82|694.85|692.05|694.62|691.82|0
1643095530000|2022-01-25 07:25:30|694.85|692.05|693.94|691.14|695.3|692.5|693.94|691.14|0
1643095540000|2022-01-25 07:25:40|693.71|690.91|693.49|690.69|693.71|690.91|693.49|690.69|0
1643095550000|2022-01-25 07:25:50|693.71|690.91|692.36|689.56|693.71|690.91|692.36|689.56|0
1643095560000|2022-01-25 07:26:00|692.81|690.01|693.26|690.46|693.26|690.46|692.25|689.45|0
1643095570000|2022-01-25 07:26:10|693.15|690.35|693.94|691.14|693.94|691.14|693.15|690.35|0
1643095580000|2022-01-25 07:26:20|693.71|690.91|694.62|691.82|694.62|691.82|693.71|690.91|0
1643095590000|2022-01-25 07:26:30|694.17|691.37|694.39|691.59|694.62|691.82|694.17|691.37|0
1643095600000|2022-01-25 07:26:40|693.94|691.14|694.06|691.26|694.17|691.37|693.71|690.91|0
1643095610000|2022-01-25 07:26:50|693.94|691.14|693.94|691.14|693.94|691.14|693.71|690.91|0
1643095620000|2022-01-25 07:27:00|694.06|691.26|693.71|690.91|694.06|691.26|693.71|690.91|0
1643095630000|2022-01-25 07:27:10|693.94|691.14|691.68|688.88|693.94|691.14|691.68|688.88|0
1643095640000|2022-01-25 07:27:20|691.45|688.65|691.9|689.1|692.13|689.33|691.45|688.65|0
1643095650000|2022-01-25 07:27:30|691.12|688.32|691.45|688.65|691.45|688.65|691.12|688.32|0
1643095660000|2022-01-25 07:27:40|690.77|687.97|691|688.2|691.34|688.54|690.77|687.97|0
1643095670000|2022-01-25 07:27:50|691.22|688.42|691|688.2|691.22|688.42|690.77|687.97|0
1643095680000|2022-01-25 07:28:00|691.22|688.42|691.45|688.65|691.45|688.65|691.22|688.42|0
1643095690000|2022-01-25 07:28:10|692.58|689.78|692.81|690.01|692.81|690.01|692.58|689.78|0
1643095700000|2022-01-25 07:28:20|692.58|689.78|692.13|689.33|692.81|690.01|692.13|689.33|0
1643095710000|2022-01-25 07:28:30|692.36|689.56|692.58|689.78|692.58|689.78|692.13|689.33|0
1643095720000|2022-01-25 07:28:40|692.36|689.56|692.47|689.67|692.47|689.67|692.25|689.45|0
1643095730000|2022-01-25 07:28:50|692.58|689.78|693.03|690.23|693.03|690.23|692.58|689.78|0
1643095740000|2022-01-25 07:29:00|692.58|689.78|692.93|690.13|693.03|690.23|692.58|689.78|0
1643095750000|2022-01-25 07:29:10|692.7|689.9|691.9|689.1|692.7|689.9|691.9|689.1|0
1643095760000|2022-01-25 07:29:20|691.68|688.88|691.45|688.65|691.9|689.1|691.45|688.65|0
1643095770000|2022-01-25 07:29:30|691.22|688.42|690.55|687.75|691.22|688.42|690.55|687.75|0
1643095780000|2022-01-25 07:29:40|689.87|687.07|690.66|687.86|690.77|687.97|689.87|687.07|0
1643095790000|2022-01-25 07:29:50|690.55|687.75|690.77|687.97|690.77|687.97|690.32|687.52|0
1643095800000|2022-01-25 07:30:00|691.68|688.88|691|688.2|691.68|688.88|690.77|687.97|0
1643095810000|2022-01-25 07:30:10|691.22|688.42|690.21|687.41|691.22|688.42|689.87|687.07|0
1643095820000|2022-01-25 07:30:20|690.55|687.75|688.74|685.94|690.55|687.75|688.74|685.94|0
1643095830000|2022-01-25 07:30:30|688.96|686.16|688.96|686.16|689.08|686.28|688.51|685.71|0
1643095840000|2022-01-25 07:30:40|688.51|685.71|688.06|685.26|688.74|685.94|688.06|685.26|0
1643095850000|2022-01-25 07:30:50|688.29|685.49|687.84|685.04|688.29|685.49|687.84|685.04|0
1643095860000|2022-01-25 07:31:00|688.18|685.38|687.5|684.7|688.18|685.38|687.5|684.7|0
1643095870000|2022-01-25 07:31:10|687.38|684.58|688.06|685.26|688.06|685.26|687.38|684.58|0
1643095880000|2022-01-25 07:31:20|687.61|684.81|687.61|684.81|688.06|685.26|687.61|684.81|0
1643095890000|2022-01-25 07:31:30|686.93|684.13|687.61|684.81|687.61|684.81|686.93|684.13|0
1643095900000|2022-01-25 07:31:40|687.84|685.04|688.51|685.71|688.51|685.71|687.84|685.04|0
1643095910000|2022-01-25 07:31:50|688.74|685.94|688.4|685.6|688.74|685.94|688.29|685.49|0
1643095920000|2022-01-25 07:32:00|687.84|685.04|687.16|684.36|687.84|685.04|686.26|683.46|0
1643095930000|2022-01-25 07:32:10|686.93|684.13|686.71|683.91|686.93|684.13|686.71|683.91|0
1643095940000|2022-01-25 07:32:20|686.03|683.23|686.26|683.46|686.26|683.46|686.03|683.23|0
1643095950000|2022-01-25 07:32:30|686.48|683.68|686.26|683.46|686.71|683.91|686.26|683.46|0
1643095960000|2022-01-25 07:32:40|686.71|683.91|687.61|684.81|687.61|684.81|686.71|683.91|0
1643095970000|2022-01-25 07:32:50|687.73|684.93|687.83|685.03|688.06|685.26|687.73|684.93|0
1643095980000|2022-01-25 07:33:00|688.06|685.26|686.93|684.13|688.29|685.49|686.93|684.13|0
1643095990000|2022-01-25 07:33:10|687.05|684.25|687.16|684.36|687.38|684.58|686.93|684.13|0
1643096000000|2022-01-25 07:33:20|687.38|684.58|688.51|685.71|688.51|685.71|687.38|684.58|0
1643096010000|2022-01-25 07:33:30|686.82|684.02|687.5|684.7|687.5|684.7|686.82|684.02|0
1643096020000|2022-01-25 07:33:40|688.18|685.38|688.74|685.94|688.74|685.94|688.18|685.38|0
1643096030000|2022-01-25 07:33:50|688.96|686.16|688.63|685.83|688.96|686.16|688.63|685.83|0
1643096040000|2022-01-25 07:34:00|688.96|686.16|689.42|686.62|689.42|686.62|688.74|685.94|0
1643096050000|2022-01-25 07:34:10|689.64|686.84|690.55|687.75|690.55|687.75|689.64|686.84|0
1643096060000|2022-01-25 07:34:20|690.77|687.97|691.79|688.99|691.79|688.99|690.77|687.97|0
1643096070000|2022-01-25 07:34:30|691.22|688.42|690.77|687.97|691.45|688.65|690.77|687.97|0
1643096080000|2022-01-25 07:34:40|691.45|688.65|691.68|688.88|692.13|689.33|691.45|688.65|0
1643096090000|2022-01-25 07:34:50|691.9|689.1|691.68|688.88|692.02|689.22|691.68|688.88|0
1643096100000|2022-01-25 07:35:00|691.9|689.1|691.22|688.42|691.9|689.1|691|688.2|0
1643096110000|2022-01-25 07:35:10|690.32|687.52|689.87|687.07|690.32|687.52|689.87|687.07|0
1643096120000|2022-01-25 07:35:20|689.64|686.84|689.64|686.84|689.64|686.84|689.19|686.39|0
1643096130000|2022-01-25 07:35:30|688.96|686.16|688.74|685.94|688.96|686.16|688.51|685.71|0
1643096140000|2022-01-25 07:35:40|688.51|685.71|688.74|685.94|688.74|685.94|688.51|685.71|0
1643096150000|2022-01-25 07:35:50|688.96|686.16|690.09|687.29|690.09|687.29|688.74|685.94|0
1643096160000|2022-01-25 07:36:00|689.64|686.84|689.19|686.39|690.09|687.29|688.96|686.16|0
1643096170000|2022-01-25 07:36:10|688.51|685.71|688.63|685.83|688.63|685.83|688.29|685.49|0
1643096180000|2022-01-25 07:36:20|688.4|685.6|688.51|685.71|688.51|685.71|688.4|685.6|0
1643096190000|2022-01-25 07:36:30|688.29|685.49|688.4|685.6|688.51|685.71|688.29|685.49|0
1643096200000|2022-01-25 07:36:40|687.61|684.81|687.5|684.7|688.06|685.26|687.5|684.7|0
1643096210000|2022-01-25 07:36:50|687.16|684.36|687.16|684.36|687.16|684.36|686.71|683.91|0
1643096220000|2022-01-25 07:37:00|687.5|684.7|686.93|684.13|687.61|684.81|686.93|684.13|0
1643096230000|2022-01-25 07:37:10|686.71|683.91|686.93|684.13|686.93|684.13|686.71|683.91|0
1643096240000|2022-01-25 07:37:20|686.71|683.91|686.93|684.13|686.93|684.13|686.71|683.91|0
1643096250000|2022-01-25 07:37:30|687.61|684.81|687.27|684.47|687.61|684.81|687.16|684.36|0
1643096260000|2022-01-25 07:37:40|687.05|684.25|688.63|685.83|688.85|686.05|687.05|684.25|0
1643096270000|2022-01-25 07:37:50|688.51|685.71|688.06|685.26|688.51|685.71|688.06|685.26|0
1643096280000|2022-01-25 07:38:00|688.29|685.49|687.73|684.93|688.29|685.49|687.27|684.47|0
1643096290000|2022-01-25 07:38:10|688.29|685.49|688.96|686.16|688.96|686.16|688.29|685.49|0
1643096300000|2022-01-25 07:38:20|688.74|685.94|689.41|686.61|689.41|686.61|688.74|685.94|0
1643096310000|2022-01-25 07:38:30|689.19|686.39|689.41|686.61|689.41|686.61|689.19|686.39|0
1643096320000|2022-01-25 07:38:40|689.64|686.84|688.96|686.16|689.64|686.84|688.74|685.94|0
1643096330000|2022-01-25 07:38:50|688.51|685.71|687.61|684.81|688.51|685.71|687.61|684.81|0
1643096340000|2022-01-25 07:39:00|687.38|684.58|686.71|683.91|687.38|684.58|686.71|683.91|0
1643096350000|2022-01-25 07:39:10|687.16|684.36|685.35|682.55|687.16|684.36|685.35|682.55|0
1643096360000|2022-01-25 07:39:20|685.13|682.33|684.68|681.88|685.13|682.33|684.45|681.65|0
1643096370000|2022-01-25 07:39:30|684.22|681.42|685.13|682.33|685.13|682.33|684.22|681.42|0
1643096380000|2022-01-25 07:39:40|685.35|682.55|684.9|682.1|685.35|682.55|684.9|682.1|0
1643096390000|2022-01-25 07:39:50|685.13|682.33|685.58|682.78|685.58|682.78|685.13|682.33|0
1643096400000|2022-01-25 07:40:00|685.35|682.55|684.12|681.32|685.35|682.55|684.12|681.32|0
1643096410000|2022-01-25 07:40:10|684.34|681.54|683.77|680.97|684.34|681.54|683.55|680.75|0
1643096420000|2022-01-25 07:40:20|684|681.2|683.1|680.3|684|681.2|683.1|680.3|0
1643096430000|2022-01-25 07:40:30|682.87|680.07|682.54|679.74|682.87|680.07|682.54|679.74|0
1643096440000|2022-01-25 07:40:40|682.87|680.07|682.65|679.85|682.87|680.07|682.54|679.74|0
1643096450000|2022-01-25 07:40:50|682.42|679.62|683.1|680.3|683.1|680.3|682.42|679.62|0
1643096460000|2022-01-25 07:41:00|682.87|680.07|681.97|679.17|682.87|680.07|681.97|679.17|0
1643096470000|2022-01-25 07:41:10|682.65|679.85|682.42|679.62|682.65|679.85|681.97|679.17|0
1643096480000|2022-01-25 07:41:20|681.75|678.95|682.42|679.62|682.42|679.62|681.75|678.95|0
1643096490000|2022-01-25 07:41:30|682.65|679.85|682.65|679.85|683.1|680.3|682.65|679.85|0
1643096500000|2022-01-25 07:41:40|682.87|680.07|682.42|679.62|682.99|680.19|682.42|679.62|0
1643096510000|2022-01-25 07:41:50|681.75|678.95|682.54|679.74|682.54|679.74|681.75|678.95|0
1643096520000|2022-01-25 07:42:00|682.65|679.85|682.31|679.51|682.65|679.85|681.97|679.17|0
1643096530000|2022-01-25 07:42:10|682.2|679.4|682.31|679.51|682.42|679.62|681.75|678.95|0
1643096540000|2022-01-25 07:42:20|682.2|679.4|681.97|679.17|682.42|679.62|681.97|679.17|0
1643096550000|2022-01-25 07:42:30|682.42|679.62|682.2|679.4|682.42|679.62|682.2|679.4|0
1643096560000|2022-01-25 07:42:40|681.97|679.17|682.87|680.07|683.1|680.3|681.97|679.17|0
1643096570000|2022-01-25 07:42:50|683.1|680.3|683.1|680.3|683.1|680.3|682.87|680.07|0
1643096580000|2022-01-25 07:43:00|682.65|679.85|683.55|680.75|683.55|680.75|682.65|679.85|0
1643096590000|2022-01-25 07:43:10|684.22|681.42|683.55|680.75|684.22|681.42|683.55|680.75|0
1643096600000|2022-01-25 07:43:20|684|681.2|685.13|682.33|685.13|682.33|684|681.2|0
1643096610000|2022-01-25 07:43:30|684.67|681.87|685.13|682.33|685.35|682.55|684.67|681.87|0
1643096620000|2022-01-25 07:43:40|685.8|683|685.13|682.33|685.8|683|685.13|682.33|0
1643096630000|2022-01-25 07:43:50|685.35|682.55|685.13|682.33|685.35|682.55|684.9|682.1|0
1643096640000|2022-01-25 07:44:00|684.9|682.1|685.24|682.44|685.24|682.44|684.9|682.1|0
1643096650000|2022-01-25 07:44:10|685.13|682.33|685.69|682.89|685.8|683|685.13|682.33|0
1643096660000|2022-01-25 07:44:20|685.92|683.12|686.25|683.45|686.37|683.57|685.92|683.12|0
1643096670000|2022-01-25 07:44:30|685.92|683.12|684.22|681.42|685.92|683.12|684|681.2|0
1643096680000|2022-01-25 07:44:40|684.12|681.32|683.77|680.97|684.45|681.65|683.77|680.97|0
1643096690000|2022-01-25 07:44:50|684|681.2|684.57|681.77|684.67|681.87|684|681.2|0
1643096700000|2022-01-25 07:45:00|684.45|681.65|685.13|682.33|685.13|682.33|684|681.2|0
1643096710000|2022-01-25 07:45:10|685.35|682.55|684.9|682.1|685.35|682.55|684.67|681.87|0
1643096720000|2022-01-25 07:45:20|684.57|681.77|684.9|682.1|684.9|682.1|684.57|681.77|0
1643096730000|2022-01-25 07:45:30|685.13|682.33|684|681.2|685.13|682.33|684|681.2|0
1643096740000|2022-01-25 07:45:40|684.22|681.42|683.32|680.52|684.22|681.42|683.32|680.52|0
1643096750000|2022-01-25 07:45:50|683.1|680.3|682.42|679.62|683.1|680.3|682.42|679.62|0
1643096760000|2022-01-25 07:46:00|682.87|680.07|682.42|679.62|682.87|680.07|682.42|679.62|0
1643096770000|2022-01-25 07:46:10|681.97|679.17|682.54|679.74|682.54|679.74|681.97|679.17|0
1643096780000|2022-01-25 07:46:20|682.42|679.62|681.86|679.06|682.42|679.62|681.86|679.06|0
1643096790000|2022-01-25 07:46:30|682.31|679.51|682.87|680.07|682.87|680.07|681.75|678.95|0
1643096800000|2022-01-25 07:46:40|682.65|679.85|682.87|680.07|682.87|680.07|682.65|679.85|0
1643096810000|2022-01-25 07:46:50|683.1|680.3|682.65|679.85|683.32|680.52|682.65|679.85|0
1643096820000|2022-01-25 07:47:00|682.87|680.07|682.65|679.85|682.87|680.07|682.42|679.62|0
1643096830000|2022-01-25 07:47:10|682.42|679.62|682.42|679.62|682.42|679.62|682.42|679.62|0
1643096840000|2022-01-25 07:47:20|682.2|679.4|682.42|679.62|682.87|680.07|682.2|679.4|0
1643096850000|2022-01-25 07:47:30|682.2|679.4|683.32|680.52|683.32|680.52|682.2|679.4|0
1643096860000|2022-01-25 07:47:40|683.66|680.86|683.77|680.97|683.77|680.97|683.66|680.86|0
1643096870000|2022-01-25 07:47:50|683.55|680.75|683.55|680.75|683.55|680.75|683.1|680.3|0
1643096880000|2022-01-25 07:48:00|683.1|680.3|682.65|679.85|683.1|680.3|682.65|679.85|0
1643096890000|2022-01-25 07:48:10|682.76|679.96|681.97|679.17|682.76|679.96|681.97|679.17|0
1643096900000|2022-01-25 07:48:20|682.2|679.4|681.75|678.95|682.54|679.74|681.75|678.95|0
1643096910000|2022-01-25 07:48:30|681.52|678.72|681.52|678.72|681.52|678.72|681.3|678.5|0
1643096920000|2022-01-25 07:48:40|681.19|678.39|681.19|678.39|681.19|678.39|681.19|678.39|0
1643096930000|2022-01-25 07:48:50|681.64|678.84|681.07|678.27|681.64|678.84|681.07|678.27|0
1643096940000|2022-01-25 07:49:00|681.3|678.5|680.62|677.82|681.3|678.5|680.62|677.82|0
1643096950000|2022-01-25 07:49:10|680.85|678.05|680.62|677.82|680.85|678.05|680.4|677.6|0
1643096960000|2022-01-25 07:49:20|680.85|678.05|681.3|678.5|681.3|678.5|680.85|678.05|0
1643096970000|2022-01-25 07:49:30|681.07|678.27|680.4|677.6|681.52|678.72|680.4|677.6|0
1643096980000|2022-01-25 07:49:40|680.51|677.71|680.85|678.05|680.96|678.16|680.51|677.71|0
1643096990000|2022-01-25 07:49:50|680.4|677.6|680.62|677.82|680.62|677.82|680.4|677.6|0
1643097000000|2022-01-25 07:50:00|681.07|678.27|681.52|678.72|681.52|678.72|681.07|678.27|0
1643097010000|2022-01-25 07:50:10|681.97|679.17|681.75|678.95|682.42|679.62|681.75|678.95|0
1643097020000|2022-01-25 07:50:20|681.41|678.61|681.3|678.5|681.41|678.61|681.07|678.27|0
1643097030000|2022-01-25 07:50:30|680.96|678.16|680.74|677.94|680.96|678.16|680.74|677.94|0
1643097040000|2022-01-25 07:50:40|680.84|678.04|680.84|678.04|680.84|678.04|680.62|677.82|0
1643097050000|2022-01-25 07:50:50|680.74|677.94|681.07|678.27|681.07|678.27|680.74|677.94|0
1643097060000|2022-01-25 07:51:00|680.84|678.04|681.07|678.27|681.29|678.49|680.84|678.04|0
1643097070000|2022-01-25 07:51:10|680.17|677.37|680.17|677.37|680.17|677.37|679.94|677.14|0
1643097080000|2022-01-25 07:51:20|680.29|677.49|680.39|677.59|680.39|677.59|680.17|677.37|0
1643097090000|2022-01-25 07:51:30|680.62|677.82|681.19|678.39|681.19|678.39|680.62|677.82|0
1643097100000|2022-01-25 07:51:40|681.29|678.49|681.64|678.84|681.64|678.84|681.29|678.49|0
1643097110000|2022-01-25 07:51:50|681.52|678.72|681.52|678.72|681.74|678.94|681.29|678.49|0
1643097120000|2022-01-25 07:52:00|681.74|678.94|680.51|677.71|681.74|678.94|680.51|677.71|0
1643097130000|2022-01-25 07:52:10|680.62|677.82|680.62|677.82|680.62|677.82|680.39|677.59|0
1643097140000|2022-01-25 07:52:20|680.84|678.04|680.84|678.04|680.84|678.04|680.74|677.94|0
1643097150000|2022-01-25 07:52:30|681.07|678.27|681.41|678.61|681.41|678.61|680.84|678.04|0
1643097160000|2022-01-25 07:52:40|681.29|678.49|681.74|678.94|681.74|678.94|681.29|678.49|0
1643097170000|2022-01-25 07:52:50|681.97|679.17|681.19|678.39|681.97|679.17|681.19|678.39|0
1643097180000|2022-01-25 07:53:00|681.29|678.49|681.52|678.72|681.52|678.72|681.29|678.49|0
1643097190000|2022-01-25 07:53:10|680.84|678.04|680.84|678.04|681.07|678.27|680.84|678.04|0
1643097200000|2022-01-25 07:53:20|680.39|677.59|679.94|677.14|680.39|677.59|679.94|677.14|0
1643097210000|2022-01-25 07:53:30|680.06|677.26|679.72|676.92|680.06|677.26|679.72|676.92|0
1643097220000|2022-01-25 07:53:40|679.49|676.69|679.27|676.47|679.72|676.92|679.27|676.47|0
1643097230000|2022-01-25 07:53:50|679.04|676.24|678.15|675.35|679.04|676.24|678.15|675.35|0
1643097240000|2022-01-25 07:54:00|678.26|675.46|678.15|675.35|678.26|675.46|677.47|674.67|0
1643097250000|2022-01-25 07:54:10|678.6|675.8|678.6|675.8|679.04|676.24|678.6|675.8|0
1643097260000|2022-01-25 07:54:20|678.37|675.57|678.6|675.8|678.82|676.02|678.37|675.57|0
1643097270000|2022-01-25 07:54:30|677.47|674.67|677.47|674.67|677.7|674.9|677.47|674.67|0
1643097280000|2022-01-25 07:54:40|677.7|674.9|677.7|674.9|677.7|674.9|677.47|674.67|0
1643097290000|2022-01-25 07:54:50|677.92|675.12|678.26|675.46|678.6|675.8|677.92|675.12|0
1643097300000|2022-01-25 07:55:00|678.37|675.57|678.6|675.8|678.6|675.8|678.26|675.46|0
1643097310000|2022-01-25 07:55:10|678.37|675.57|678.94|676.14|679.04|676.24|678.37|675.57|0
1643097320000|2022-01-25 07:55:20|678.37|675.57|678.6|675.8|678.6|675.8|678.15|675.35|0
1643097330000|2022-01-25 07:55:30|678.82|676.02|679.27|676.47|679.27|676.47|678.82|676.02|0
1643097340000|2022-01-25 07:55:40|679.39|676.59|678.6|675.8|679.39|676.59|678.37|675.57|0
1643097350000|2022-01-25 07:55:50|679.04|676.24|679.39|676.59|679.49|676.69|679.04|676.24|0
1643097360000|2022-01-25 07:56:00|679.49|676.69|679.16|676.36|679.49|676.69|679.16|676.36|0
1643097370000|2022-01-25 07:56:10|679.27|676.47|679.49|676.69|679.49|676.69|679.27|676.47|0
1643097380000|2022-01-25 07:56:20|679.16|676.36|679.27|676.47|679.39|676.59|679.16|676.36|0
1643097390000|2022-01-25 07:56:30|678.59|675.79|679.04|676.24|679.16|676.36|678.59|675.79|0
1643097400000|2022-01-25 07:56:40|679.16|676.36|679.04|676.24|679.27|676.47|679.04|676.24|0
1643097410000|2022-01-25 07:56:50|679.27|676.47|679.49|676.69|679.49|676.69|679.27|676.47|0
1643097420000|2022-01-25 07:57:00|679.27|676.47|678.59|675.79|679.27|676.47|677.7|674.9|0
1643097430000|2022-01-25 07:57:10|678.71|675.91|678.37|675.57|678.82|676.02|678.37|675.57|0
1643097440000|2022-01-25 07:57:20|678.59|675.79|679.49|676.69|679.49|676.69|678.59|675.79|0
1643097450000|2022-01-25 07:57:30|679.72|676.92|680.39|677.59|680.39|677.59|679.72|676.92|0
1643097460000|2022-01-25 07:57:40|681.29|678.49|681.07|678.27|681.86|679.06|681.07|678.27|0
1643097470000|2022-01-25 07:57:50|681.52|678.72|681.07|678.27|681.52|678.72|681.07|678.27|0
1643097480000|2022-01-25 07:58:00|680.84|678.04|680.17|677.37|680.84|678.04|680.17|677.37|0
1643097490000|2022-01-25 07:58:10|680.06|677.26|679.49|676.69|680.06|677.26|679.49|676.69|0
1643097500000|2022-01-25 07:58:20|679.27|676.47|679.49|676.69|679.49|676.69|679.27|676.47|0
1643097510000|2022-01-25 07:58:30|679.72|676.92|679.61|676.81|679.72|676.92|679.61|676.81|0
1643097520000|2022-01-25 07:58:40|679.94|677.14|679.49|676.69|679.94|677.14|679.27|676.47|0
1643097530000|2022-01-25 07:58:50|679.27|676.47|679.72|676.92|679.72|676.92|679.27|676.47|0
1643097540000|2022-01-25 07:59:00|679.49|676.69|678.14|675.34|679.49|676.69|678.14|675.34|0
1643097550000|2022-01-25 07:59:10|678.59|675.79|679.27|676.47|679.27|676.47|678.59|675.79|0
1643097560000|2022-01-25 07:59:20|678.49|675.69|677.81|675.01|678.49|675.69|677.7|674.9|0
1643097570000|2022-01-25 07:59:30|678.14|675.34|677.36|674.56|678.82|676.02|677.36|674.56|0
1643097580000|2022-01-25 07:59:40|676.91|674.11|676.69|673.89|676.91|674.11|676.57|673.77|0
1643097590000|2022-01-25 07:59:50|676.35|673.55|675.67|672.87|676.35|673.55|675.67|672.87|0
1643097600000|2022-01-25 08:00:00|674.67|671.87|676.12|673.32|676.24|673.44|674.67|671.87|0
1643097610000|2022-01-25 08:00:10|676.35|673.55|678.14|675.34|678.14|675.34|676.35|673.55|0
1643097620000|2022-01-25 08:00:20|678.82|676.02|678.37|675.57|679.27|676.47|678.37|675.57|0
1643097630000|2022-01-25 08:00:30|679.72|676.92|680.62|677.82|680.96|678.16|679.72|676.92|0
1643097640000|2022-01-25 08:00:40|679.72|676.92|680.06|677.26|680.06|677.26|679.04|676.24|0
1643097650000|2022-01-25 08:00:50|678.94|676.14|680.62|677.82|680.62|677.82|678.94|676.14|0
1643097660000|2022-01-25 08:01:00|679.94|677.14|680.39|677.59|680.62|677.82|679.84|677.04|0
1643097670000|2022-01-25 08:01:10|679.72|676.92|678.82|676.02|679.72|676.92|678.59|675.79|0
1643097680000|2022-01-25 08:01:20|680.17|677.37|679.27|676.47|680.17|677.37|678.82|676.02|0
1643097690000|2022-01-25 08:01:30|679.16|676.36|679.27|676.47|679.27|676.47|678.37|675.57|0
1643097700000|2022-01-25 08:01:40|678.59|675.79|680.17|677.37|680.17|677.37|678.59|675.79|0
1643097710000|2022-01-25 08:01:50|679.49|676.69|678.37|675.57|679.49|676.69|678.37|675.57|0
1643097720000|2022-01-25 08:02:00|678.82|676.02|679.49|676.69|680.17|677.37|678.82|676.02|0
1643097730000|2022-01-25 08:02:10|679.39|676.59|676.57|673.77|679.39|676.59|676.57|673.77|0
1643097740000|2022-01-25 08:02:20|675.9|673.1|678.14|675.34|678.14|675.34|675.67|672.87|0
1643097750000|2022-01-25 08:02:30|677.14|674.34|676.8|674|677.69|674.89|676.8|674|0
1643097760000|2022-01-25 08:02:40|677.81|675.01|677.92|675.12|677.92|675.12|677.59|674.79|0
1643097770000|2022-01-25 08:02:50|678.82|676.02|678.14|675.34|679.38|676.58|678.14|675.34|0
1643097780000|2022-01-25 08:03:00|678.59|675.79|676.46|673.66|678.59|675.79|676.46|673.66|0
1643097790000|2022-01-25 08:03:10|676.91|674.11|676.46|673.66|676.91|674.11|676.46|673.66|0
1643097800000|2022-01-25 08:03:20|676.57|673.77|679.27|676.47|679.49|676.69|676.57|673.77|0
1643097810000|2022-01-25 08:03:30|680.17|677.37|680.62|677.82|680.84|678.04|679.72|676.92|0
1643097820000|2022-01-25 08:03:40|680.84|678.04|681.52|678.72|681.74|678.94|680.84|678.04|0
1643097830000|2022-01-25 08:03:50|681.29|678.49|680.39|677.59|681.29|678.49|680.39|677.59|0
1643097840000|2022-01-25 08:04:00|681.41|678.61|680.39|677.59|681.41|678.61|680.39|677.59|0
1643097850000|2022-01-25 08:04:10|680.62|677.82|681.97|679.17|681.97|679.17|680.62|677.82|0
1643097860000|2022-01-25 08:04:20|682.31|679.51|681.97|679.17|682.42|679.62|681.97|679.17|0
1643097870000|2022-01-25 08:04:30|682.64|679.84|682.31|679.51|682.64|679.84|682.31|679.51|0
1643097880000|2022-01-25 08:04:40|682.19|679.39|681.74|678.94|682.19|679.39|681.07|678.27|0
1643097890000|2022-01-25 08:04:50|682.19|679.39|682.99|680.19|682.99|680.19|681.97|679.17|0
1643097900000|2022-01-25 08:05:00|683.02|680.82|682.57|680.37|683.02|680.82|681.89|679.69|0
1643097910000|2022-01-25 08:05:10|681.33|679.13|680.32|678.12|681.33|679.13|680.32|678.12|0
1643097920000|2022-01-25 08:05:20|681.22|679.02|681.78|679.58|681.78|679.58|680.77|678.57|0
1643097930000|2022-01-25 08:05:30|682.79|680.59|683.69|681.49|683.69|681.49|682.79|680.59|0
1643097940000|2022-01-25 08:05:40|683.24|681.04|684.26|682.06|684.26|682.06|683.24|681.04|0
1643097950000|2022-01-25 08:05:50|684.6|682.4|684.37|682.17|686.17|683.97|684.37|682.17|0
1643097960000|2022-01-25 08:06:00|684.94|682.74|686.17|683.97|686.17|683.97|684.94|682.74|0
1643097970000|2022-01-25 08:06:10|686.29|684.09|686.29|684.09|686.29|684.09|686.17|683.97|0
1643097980000|2022-01-25 08:06:20|685.5|683.3|685.95|683.75|685.95|683.75|685.5|683.3|0
1643097990000|2022-01-25 08:06:30|685.5|683.3|686.63|684.43|686.63|684.43|685.5|683.3|0
1643098000000|2022-01-25 08:06:40|686.17|683.97|687.3|685.1|687.3|685.1|686.17|683.97|0
1643098010000|2022-01-25 08:06:50|687.53|685.33|688.32|686.12|688.32|686.12|687.53|685.33|0
1643098020000|2022-01-25 08:07:00|688.66|686.46|688.66|686.46|690.01|687.81|688.66|686.46|0
1643098030000|2022-01-25 08:07:10|689.11|686.91|689.56|687.36|689.56|687.36|688.66|686.46|0
1643098040000|2022-01-25 08:07:20|688.21|686.01|688.66|686.46|688.66|686.46|688.21|686.01|0
1643098050000|2022-01-25 08:07:30|689.79|687.59|690.01|687.81|690.69|688.49|689.79|687.59|0
1643098060000|2022-01-25 08:07:40|689.9|687.7|690.01|687.81|690.13|687.93|689.68|687.48|0
1643098070000|2022-01-25 08:07:50|689.68|687.48|689.45|687.25|689.68|687.48|689.11|686.91|0
1643098080000|2022-01-25 08:08:00|688.66|686.46|690.24|688.04|690.24|688.04|688.66|686.46|0
1643098090000|2022-01-25 08:08:10|690.13|687.93|688.66|686.46|690.13|687.93|688.66|686.46|0
1643098100000|2022-01-25 08:08:20|687.53|685.33|686.4|684.2|687.53|685.33|686.4|684.2|0
1643098110000|2022-01-25 08:08:30|685.72|683.52|685.5|683.3|685.72|683.52|685.5|683.3|0
1643098120000|2022-01-25 08:08:40|685.39|683.19|685.05|682.85|685.39|683.19|684.94|682.74|0
1643098130000|2022-01-25 08:08:50|684.49|682.29|684.37|682.17|684.49|682.29|684.14|681.94|0
1643098140000|2022-01-25 08:09:00|684.82|682.62|684.6|682.4|685.27|683.07|684.6|682.4|0
1643098150000|2022-01-25 08:09:10|684.14|681.94|684.94|682.74|685.27|683.07|684.14|681.94|0
1643098160000|2022-01-25 08:09:20|684.82|682.62|685.72|683.52|685.72|683.52|684.82|682.62|0
1643098170000|2022-01-25 08:09:30|685.95|683.75|686.4|684.2|686.52|684.32|685.95|683.75|0
1643098180000|2022-01-25 08:09:40|686.97|684.77|686.4|684.2|687.3|685.1|686.4|684.2|0
1643098190000|2022-01-25 08:09:50|686.52|684.32|686.17|683.97|686.52|684.32|686.17|683.97|0
1643098200000|2022-01-25 08:10:00|685.95|683.75|686.17|683.97|686.17|683.97|684.94|682.74|0
1643098210000|2022-01-25 08:10:10|685.5|683.3|686.17|683.97|686.17|683.97|685.05|682.85|0
1643098220000|2022-01-25 08:10:20|686.4|684.2|687.08|684.88|687.08|684.88|686.17|683.97|0
1643098230000|2022-01-25 08:10:30|686.29|684.09|685.95|683.75|686.4|684.2|685.95|683.75|0
1643098240000|2022-01-25 08:10:40|685.05|682.85|684.6|682.4|685.72|683.52|684.6|682.4|0
1643098250000|2022-01-25 08:10:50|684.82|682.62|684.59|682.39|684.82|682.62|684.37|682.17|0
1643098260000|2022-01-25 08:11:00|684.49|682.29|685.05|682.85|685.05|682.85|684.37|682.17|0
1643098270000|2022-01-25 08:11:10|684.59|682.39|685.5|683.3|685.72|683.52|684.59|682.39|0
1643098280000|2022-01-25 08:11:20|686.85|684.65|687.08|684.88|687.08|684.88|686.74|684.54|0
1643098290000|2022-01-25 08:11:30|686.29|684.09|685.27|683.07|686.29|684.09|685.27|683.07|0
1643098300000|2022-01-25 08:11:40|685.72|683.52|685.39|683.19|685.72|683.52|685.39|683.19|0
1643098310000|2022-01-25 08:11:50|685.16|682.96|684.37|682.17|685.16|682.96|684.37|682.17|0
1643098320000|2022-01-25 08:12:00|683.47|681.27|682.91|680.71|683.47|681.27|682.91|680.71|0
1643098330000|2022-01-25 08:12:10|682.57|680.37|681.89|679.69|682.79|680.59|681.89|679.69|0
1643098340000|2022-01-25 08:12:20|681.33|679.13|680.77|678.57|681.33|679.13|680.77|678.57|0
1643098350000|2022-01-25 08:12:30|680.32|678.12|679.42|677.22|680.32|678.12|679.42|677.22|0
1643098360000|2022-01-25 08:12:40|679.19|676.99|679.87|677.67|679.87|677.67|679.19|676.99|0
1643098370000|2022-01-25 08:12:50|680.09|677.89|680.09|677.89|680.32|678.12|680.09|677.89|0
1643098380000|2022-01-25 08:13:00|679.53|677.33|679.76|677.56|680.21|678.01|679.53|677.33|0
1643098390000|2022-01-25 08:13:10|680.09|677.89|680.77|678.57|680.77|678.57|679.64|677.44|0
1643098400000|2022-01-25 08:13:20|680.99|678.79|681.22|679.02|681.22|679.02|680.99|678.79|0
1643098410000|2022-01-25 08:13:30|680.99|678.79|678.74|676.54|680.99|678.79|678.74|676.54|0
1643098420000|2022-01-25 08:13:40|677.39|675.19|676.27|674.07|677.39|675.19|676.27|674.07|0
1643098430000|2022-01-25 08:13:50|676.72|674.52|676.27|674.07|676.72|674.52|675.82|673.62|0
1643098440000|2022-01-25 08:14:00|676.49|674.29|676.04|673.84|677.17|674.97|676.04|673.84|0
1643098450000|2022-01-25 08:14:10|676.94|674.74|676.94|674.74|677.28|675.08|676.94|674.74|0
1643098460000|2022-01-25 08:14:20|676.49|674.29|676.49|674.29|676.84|674.64|676.27|674.07|0
1643098470000|2022-01-25 08:14:30|675.82|673.62|675.6|673.4|676.04|673.84|675.6|673.4|0
1643098480000|2022-01-25 08:14:40|676.27|674.07|676.04|673.84|676.72|674.52|675.82|673.62|0
1643098490000|2022-01-25 08:14:50|675.37|673.17|675.15|672.95|675.37|673.17|674.37|672.17|0
1643098500000|2022-01-25 08:15:00|674.7|672.5|675.37|673.17|675.37|673.17|674.59|672.39|0
1643098510000|2022-01-25 08:15:10|674.7|672.5|674.02|671.82|675.15|672.95|674.02|671.82|0
1643098520000|2022-01-25 08:15:20|673.58|671.38|673.24|671.04|673.8|671.6|673.24|671.04|0
1643098530000|2022-01-25 08:15:30|673.58|671.38|673.9|671.7|674.59|672.39|673.58|671.38|0
1643098540000|2022-01-25 08:15:40|673.56|671.36|673.78|671.58|674.23|672.03|673.56|671.36|0
1643098550000|2022-01-25 08:15:50|674.68|672.48|673.91|671.71|674.68|672.48|672.78|670.58|0
1643098560000|2022-01-25 08:16:00|673.2|671|673.88|671.68|673.88|671.68|672.75|670.55|0
1643098570000|2022-01-25 08:16:10|674.33|672.13|673.88|671.68|675.01|672.81|673.88|671.68|0
1643098580000|2022-01-25 08:16:20|673.43|671.23|673.77|671.57|673.88|671.68|673.43|671.23|0
1643098590000|2022-01-25 08:16:30|674.56|672.36|675.13|672.93|675.92|673.72|674.56|672.36|0
1643098600000|2022-01-25 08:16:40|675.01|672.81|675.92|673.72|675.92|673.72|675.01|672.81|0
1643098610000|2022-01-25 08:16:50|676.26|674.06|676.6|674.4|676.6|674.4|675.69|673.49|0
1643098620000|2022-01-25 08:17:00|677.05|674.85|677.62|675.42|677.62|675.42|677.05|674.85|0
1643098630000|2022-01-25 08:17:10|679.54|677.34|678.98|676.78|680|677.8|678.98|676.78|0
1643098640000|2022-01-25 08:17:20|678.63|676.43|679.54|677.34|679.54|677.34|678.41|676.21|0
1643098650000|2022-01-25 08:17:30|679.31|677.11|678.98|676.78|679.31|677.11|678.98|676.78|0
1643098660000|2022-01-25 08:17:40|679.09|676.89|680.45|678.25|680.68|678.48|679.09|676.89|0
1643098670000|2022-01-25 08:17:50|680.68|678.48|679.21|677.01|680.68|678.48|679.21|677.01|0
1643098680000|2022-01-25 08:18:00|679.99|677.79|679.77|677.57|679.99|677.79|679.66|677.46|0
1643098690000|2022-01-25 08:18:10|679.99|677.79|680.22|678.02|680.57|678.37|679.99|677.79|0
1643098700000|2022-01-25 08:18:20|680.45|678.25|680.9|678.7|680.9|678.7|680.45|678.25|0
1643098710000|2022-01-25 08:18:30|681.13|678.93|680.79|678.59|681.13|678.93|680.79|678.59|0
1643098720000|2022-01-25 08:18:40|680.11|677.91|679.99|677.79|680.11|677.91|679.31|677.11|0
1643098730000|2022-01-25 08:18:50|679.54|677.34|679.54|677.34|679.99|677.79|679.54|677.34|0
1643098740000|2022-01-25 08:19:00|680.11|677.91|677.05|674.85|680.11|677.91|677.05|674.85|0
1643098750000|2022-01-25 08:19:10|676.49|674.29|677.27|675.07|677.27|675.07|676.49|674.29|0
1643098760000|2022-01-25 08:19:20|676.26|674.06|676.82|674.62|676.82|674.62|676.26|674.06|0
1643098770000|2022-01-25 08:19:30|676.71|674.51|676.59|674.39|676.71|674.51|676.59|674.39|0
1643098780000|2022-01-25 08:19:40|677.05|674.85|678.41|676.21|678.53|676.33|677.05|674.85|0
1643098790000|2022-01-25 08:19:50|678.18|675.98|677.95|675.75|678.18|675.98|677.73|675.53|0
1643098800000|2022-01-25 08:20:00|677.27|675.07|676.26|674.06|677.73|675.53|676.14|673.94|0
1643098810000|2022-01-25 08:20:10|677.27|675.07|678.41|676.21|678.41|676.21|677.27|675.07|0
1643098820000|2022-01-25 08:20:20|677.73|675.53|679.09|676.89|679.09|676.89|677.73|675.53|0
1643098830000|2022-01-25 08:20:30|679.89|677.69|680.34|678.14|680.34|678.14|679.89|677.69|0
1643098840000|2022-01-25 08:20:40|681.02|678.82|679.99|677.79|681.02|678.82|679.99|677.79|0
1643098850000|2022-01-25 08:20:50|680.45|678.25|681.02|678.82|681.13|678.93|680.45|678.25|0
1643098860000|2022-01-25 08:21:00|681.58|679.38|681.58|679.38|681.58|679.38|681.36|679.16|0
1643098870000|2022-01-25 08:21:10|682.38|680.18|682.49|680.29|683.06|680.86|682.38|680.18|0
1643098880000|2022-01-25 08:21:20|682.84|680.64|683.85|681.65|683.97|681.77|682.84|680.64|0
1643098890000|2022-01-25 08:21:30|683.17|680.97|683.63|681.43|684.08|681.88|683.17|680.97|0
1643098900000|2022-01-25 08:21:40|683.4|681.2|683.63|681.43|684.08|681.88|683.4|681.2|0
1643098910000|2022-01-25 08:21:50|682.84|680.64|683.17|680.97|683.52|681.32|682.84|680.64|0
1643098920000|2022-01-25 08:22:00|683.74|681.54|681.58|679.38|683.74|681.54|681.13|678.93|0
1643098930000|2022-01-25 08:22:10|681.7|679.5|682.49|680.29|682.49|680.29|681.7|679.5|0
1643098940000|2022-01-25 08:22:20|681.58|679.38|680.9|678.7|681.58|679.38|680.9|678.7|0
1643098950000|2022-01-25 08:22:30|681.36|679.16|682.04|679.84|682.04|679.84|681.36|679.16|0
1643098960000|2022-01-25 08:22:40|682.26|680.06|683.4|681.2|683.4|681.2|682.26|680.06|0
1643098970000|2022-01-25 08:22:50|683.74|681.54|683.97|681.77|684.2|682|683.74|681.54|0
1643098980000|2022-01-25 08:23:00|683.63|681.43|682.38|680.18|683.63|681.43|682.38|680.18|0
1643098990000|2022-01-25 08:23:10|682.72|680.52|683.17|680.97|683.4|681.2|682.49|680.29|0
1643099000000|2022-01-25 08:23:20|683.85|681.65|684.31|682.11|684.76|682.56|683.85|681.65|0
1643099010000|2022-01-25 08:23:30|684.99|682.79|684.08|681.88|684.99|682.79|684.08|681.88|0
1643099020000|2022-01-25 08:23:40|683.63|681.43|684.54|682.34|684.99|682.79|683.63|681.43|0
1643099030000|2022-01-25 08:23:50|684.99|682.79|685.67|683.47|685.67|683.47|684.76|682.56|0
1643099040000|2022-01-25 08:24:00|684.99|682.79|684.31|682.11|684.99|682.79|683.85|681.65|0
1643099050000|2022-01-25 08:24:10|683.85|681.65|684.2|682|684.65|682.45|683.85|681.65|0
1643099060000|2022-01-25 08:24:20|684.99|682.79|686.81|684.61|686.81|684.61|684.99|682.79|0
1643099070000|2022-01-25 08:24:30|687.04|684.84|687.26|685.06|687.26|685.06|687.04|684.84|0
1643099080000|2022-01-25 08:24:40|686.7|684.5|687.49|685.29|687.49|685.29|686.7|684.5|0
1643099090000|2022-01-25 08:24:50|687.26|685.06|686.81|684.61|687.26|685.06|686.35|684.15|0
1643099100000|2022-01-25 08:25:00|685.9|683.7|685.34|683.14|685.9|683.7|684.99|682.79|0
1643099110000|2022-01-25 08:25:10|685.67|683.47|686.13|683.93|686.24|684.04|685.67|683.47|0
1643099120000|2022-01-25 08:25:20|686.93|684.73|686.35|684.15|686.93|684.73|686.35|684.15|0
1643099130000|2022-01-25 08:25:30|687.04|684.84|686.7|684.5|687.49|685.29|686.7|684.5|0
1643099140000|2022-01-25 08:25:40|687.04|684.84|688.52|686.32|688.52|686.32|687.04|684.84|0
1643099150000|2022-01-25 08:25:50|688.63|686.43|688.63|686.43|688.86|686.66|688.63|686.43|0
1643099160000|2022-01-25 08:26:00|688.17|685.97|689.09|686.89|689.09|686.89|688.17|685.97|0
1643099170000|2022-01-25 08:26:10|688.86|686.66|689.09|686.89|689.54|687.34|688.86|686.66|0
1643099180000|2022-01-25 08:26:20|688.63|686.43|688.06|685.86|688.86|686.66|688.06|685.86|0
1643099190000|2022-01-25 08:26:30|687.49|685.29|687.72|685.52|687.95|685.75|687.49|685.29|0
1643099200000|2022-01-25 08:26:40|688.17|685.97|687.72|685.52|688.52|686.32|687.72|685.52|0
1643099210000|2022-01-25 08:26:50|688.17|685.97|690|687.8|690|687.8|688.17|685.97|0
1643099220000|2022-01-25 08:27:00|689.77|687.57|690.91|688.71|690.91|688.71|689.66|687.46|0
1643099230000|2022-01-25 08:27:10|690.68|688.48|692.5|690.3|692.62|690.42|690.68|688.48|0
1643099240000|2022-01-25 08:27:20|692.96|690.76|693.53|691.33|693.53|691.33|692.73|690.53|0
1643099250000|2022-01-25 08:27:30|693.87|691.67|694.56|692.36|694.79|692.59|693.87|691.67|0
1643099260000|2022-01-25 08:27:40|695.36|693.16|695.47|693.27|695.47|693.27|694.79|692.59|0
1643099270000|2022-01-25 08:27:50|695.36|693.16|693.76|691.56|695.47|693.27|693.76|691.56|0
1643099280000|2022-01-25 08:28:00|694.56|692.36|693.76|691.56|694.56|692.36|693.64|691.44|0
1643099290000|2022-01-25 08:28:10|693.42|691.22|693.19|690.99|693.42|691.22|692.96|690.76|0
1643099300000|2022-01-25 08:28:20|692.62|690.42|692.62|690.42|693.64|691.44|692.62|690.42|0
1643099310000|2022-01-25 08:28:30|692.5|690.3|692.73|690.53|692.96|690.76|692.17|689.97|0
1643099320000|2022-01-25 08:28:40|692.28|690.08|693.19|690.99|693.19|690.99|692.28|690.08|0
1643099330000|2022-01-25 08:28:50|693.87|691.67|693.19|690.99|694.22|692.02|693.19|690.99|0
1643099340000|2022-01-25 08:29:00|692.96|690.76|693.64|691.44|693.64|691.44|692.96|690.76|0
1643099350000|2022-01-25 08:29:10|693.19|690.99|691.36|689.16|693.19|690.99|691.36|689.16|0
1643099360000|2022-01-25 08:29:20|690.91|688.71|691.82|689.62|692.28|690.08|690.91|688.71|0
1643099370000|2022-01-25 08:29:30|691.59|689.39|692.73|690.53|692.73|690.53|691.59|689.39|0
1643099380000|2022-01-25 08:29:40|692.28|690.08|694.1|691.9|694.1|691.9|692.28|690.08|0
1643099390000|2022-01-25 08:29:50|693.42|691.22|694.1|691.9|694.1|691.9|693.42|691.22|0
1643099400000|2022-01-25 08:30:00|693.87|691.67|691.82|689.62|694.1|691.9|691.82|689.62|0
1643099410000|2022-01-25 08:30:10|690.91|688.71|691.94|689.74|691.94|689.74|690.91|688.71|0
1643099420000|2022-01-25 08:30:20|691.36|689.16|690.68|688.48|691.36|689.16|690.57|688.37|0
1643099430000|2022-01-25 08:30:30|690.91|688.71|691.03|688.83|691.03|688.83|690.57|688.37|0
1643099440000|2022-01-25 08:30:40|690.91|688.71|691.13|688.93|691.13|688.93|690.45|688.25|0
1643099450000|2022-01-25 08:30:50|690.91|688.71|691.13|688.93|691.13|688.93|690.91|688.71|0
1643099460000|2022-01-25 08:31:00|690.91|688.71|689.08|686.88|690.91|688.71|689.08|686.88|0
1643099470000|2022-01-25 08:31:10|689.54|687.34|688.52|686.32|689.54|687.34|688.52|686.32|0
1643099480000|2022-01-25 08:31:20|688.86|686.66|688.86|686.66|688.86|686.66|688.17|685.97|0
1643099490000|2022-01-25 08:31:30|689.08|686.88|689.54|687.34|690|687.8|689.08|686.88|0
1643099500000|2022-01-25 08:31:40|689.77|687.57|690.8|688.6|690.8|688.6|689.77|687.57|0
1643099510000|2022-01-25 08:31:50|690.68|688.48|690.8|688.6|691.25|689.05|690.22|688.02|0
1643099520000|2022-01-25 08:32:00|690.91|688.71|689.77|687.57|690.91|688.71|689.77|687.57|0
1643099530000|2022-01-25 08:32:10|689.31|687.11|689.77|687.57|690|687.8|689.31|687.11|0
1643099540000|2022-01-25 08:32:20|689.2|687|690.68|688.48|690.68|688.48|689.2|687|0
1643099550000|2022-01-25 08:32:30|690.45|688.25|690.22|688.02|690.45|688.25|690.22|688.02|0
1643099560000|2022-01-25 08:32:40|690|687.8|688.17|685.97|690|687.8|688.17|685.97|0
1643099570000|2022-01-25 08:32:50|688.06|685.86|687.72|685.52|688.17|685.97|687.72|685.52|0
1643099580000|2022-01-25 08:33:00|687.49|685.29|687.26|685.06|687.49|685.29|687.26|685.06|0
1643099590000|2022-01-25 08:33:10|687.04|684.84|686.81|684.61|687.04|684.84|686.7|684.5|0
1643099600000|2022-01-25 08:33:20|686.58|684.38|685.9|683.7|686.58|684.38|685.9|683.7|0
1643099610000|2022-01-25 08:33:30|686.58|684.38|685.44|683.24|686.58|684.38|685.44|683.24|0
1643099620000|2022-01-25 08:33:40|684.76|682.56|684.53|682.33|685.44|683.24|684.53|682.33|0
1643099630000|2022-01-25 08:33:50|684.08|681.88|684.08|681.88|684.2|682|684.08|681.88|0
1643099640000|2022-01-25 08:34:00|685.22|683.02|683.4|681.2|685.22|683.02|683.4|681.2|0
1643099650000|2022-01-25 08:34:10|682.94|680.74|683.85|681.65|683.85|681.65|682.94|680.74|0
1643099660000|2022-01-25 08:34:20|683.62|681.42|682.37|680.17|683.62|681.42|681.69|679.49|0
1643099670000|2022-01-25 08:34:30|682.83|680.63|682.37|680.17|682.83|680.63|682.37|680.17|0
1643099680000|2022-01-25 08:34:40|683.73|681.53|683.05|680.85|683.73|681.53|683.05|680.85|0
1643099690000|2022-01-25 08:34:50|684.2|682|684.31|682.11|684.76|682.56|684.2|682|0
1643099700000|2022-01-25 08:35:00|684.99|682.79|686.23|684.03|686.23|684.03|684.99|682.79|0
1643099710000|2022-01-25 08:35:10|686.11|683.91|685.33|683.13|686.11|683.91|685.33|683.13|0
1643099720000|2022-01-25 08:35:20|684.65|682.45|684.08|681.88|684.76|682.56|684.08|681.88|0
1643099730000|2022-01-25 08:35:30|683.86|681.66|683.18|680.98|683.86|681.66|683.18|680.98|0
1643099740000|2022-01-25 08:35:40|683.63|681.43|683.41|681.21|683.86|681.66|683.41|681.21|0
1643099750000|2022-01-25 08:35:50|683.86|681.66|683.63|681.43|683.98|681.78|683.63|681.43|0
1643099760000|2022-01-25 08:36:00|682.96|680.76|683.18|680.98|683.63|681.43|682.96|680.76|0
1643099770000|2022-01-25 08:36:10|683.3|681.1|683.3|681.1|683.41|681.21|683.18|680.98|0
1643099780000|2022-01-25 08:36:20|682.96|680.76|684.31|682.11|684.31|682.11|682.96|680.76|0
1643099790000|2022-01-25 08:36:30|684.53|682.33|684.99|682.79|684.99|682.79|684.53|682.33|0
1643099800000|2022-01-25 08:36:40|684.65|682.45|683.41|681.21|684.65|682.45|683.41|681.21|0
1643099810000|2022-01-25 08:36:50|682.73|680.53|682.28|680.08|682.73|680.53|681.95|679.75|0
1643099820000|2022-01-25 08:37:00|682.17|679.97|681.61|679.41|682.17|679.97|681.61|679.41|0
1643099830000|2022-01-25 08:37:10|681.16|678.96|683.3|681.1|683.3|681.1|681.16|678.96|0
1643099840000|2022-01-25 08:37:20|683.07|680.87|682.73|680.53|683.07|680.87|682.51|680.31|0
1643099850000|2022-01-25 08:37:30|682.51|680.31|682.28|680.08|682.51|680.31|682.28|680.08|0
1643099860000|2022-01-25 08:37:40|681.83|679.63|681.16|678.96|681.83|679.63|681.16|678.96|0
1643099870000|2022-01-25 08:37:50|681.27|679.07|680.71|678.51|681.27|679.07|680.71|678.51|0
1643099880000|2022-01-25 08:38:00|680.48|678.28|680.26|678.06|680.48|678.28|680.03|677.83|0
1643099890000|2022-01-25 08:38:10|680.03|677.83|679.48|677.28|680.03|677.83|679.36|677.16|0
1643099900000|2022-01-25 08:38:20|679.36|677.16|679.58|677.38|679.7|677.5|679.36|677.16|0
1643099910000|2022-01-25 08:38:30|679.81|677.61|679.48|677.28|679.81|677.61|679.13|676.93|0
1643099920000|2022-01-25 08:38:40|679.03|676.83|680.26|678.06|680.26|678.06|678.91|676.71|0
1643099930000|2022-01-25 08:38:50|679.93|677.73|678.91|676.71|679.93|677.73|678.91|676.71|0
1643099940000|2022-01-25 08:39:00|679.13|676.93|679.81|677.61|679.81|677.61|678.68|676.48|0
1643099950000|2022-01-25 08:39:10|679.36|677.16|678.58|676.38|679.36|677.16|678.58|676.38|0
1643099960000|2022-01-25 08:39:20|679.36|677.16|679.58|677.38|679.58|677.38|679.13|676.93|0
1643099970000|2022-01-25 08:39:30|679.13|676.93|678.68|676.48|679.13|676.93|678.24|676.04|0
1643099980000|2022-01-25 08:39:40|678.46|676.26|678.91|676.71|678.91|676.71|678.46|676.26|0
1643099990000|2022-01-25 08:39:50|679.36|677.16|679.81|677.61|679.81|677.61|679.36|677.16|0
1643100000000|2022-01-25 08:40:00|680.15|677.95|679.81|677.61|680.15|677.95|679.81|677.61|0
1643100010000|2022-01-25 08:40:10|679.03|676.83|679.13|676.93|679.36|677.16|679.03|676.83|0
1643100020000|2022-01-25 08:40:20|680.03|677.83|680.93|678.73|680.93|678.73|680.03|677.83|0
1643100030000|2022-01-25 08:40:30|680.71|678.51|680.37|678.17|680.93|678.73|680.26|678.06|0
1643100040000|2022-01-25 08:40:40|680.48|678.28|680.71|678.51|680.71|678.51|680.48|678.28|0
1643100050000|2022-01-25 08:40:50|680.93|678.73|679.92|677.72|680.93|678.73|679.92|677.72|0
1643100060000|2022-01-25 08:41:00|680.26|678.06|680.48|678.28|680.93|678.73|680.26|678.06|0
1643100070000|2022-01-25 08:41:10|680.15|677.95|679.13|676.93|680.15|677.95|679.13|676.93|0
1643100080000|2022-01-25 08:41:20|679.58|677.38|680.93|678.73|680.93|678.73|679.58|677.38|0
1643100090000|2022-01-25 08:41:30|680.6|678.4|680.71|678.51|680.93|678.73|680.6|678.4|0
1643100100000|2022-01-25 08:41:40|681.61|679.41|682.28|680.08|682.28|680.08|681.61|679.41|0
1643100110000|2022-01-25 08:41:50|682.51|680.31|681.83|679.63|682.51|680.31|681.83|679.63|0
1643100120000|2022-01-25 08:42:00|682.73|680.53|682.4|680.2|682.73|680.53|682.4|680.2|0
1643100130000|2022-01-25 08:42:10|681.38|679.18|680.93|678.73|681.38|679.18|680.71|678.51|0
1643100140000|2022-01-25 08:42:20|680.26|678.06|680.71|678.51|680.71|678.51|680.26|678.06|0
1643100150000|2022-01-25 08:42:30|680.26|678.06|679.92|677.72|680.26|678.06|679.92|677.72|0
1643100160000|2022-01-25 08:42:40|679.58|677.38|679.81|677.61|679.81|677.61|679.36|677.16|0
1643100170000|2022-01-25 08:42:50|680.26|678.06|680.6|678.4|680.6|678.4|679.81|677.61|0
1643100180000|2022-01-25 08:43:00|679.92|677.72|681.16|678.96|681.16|678.96|679.92|677.72|0
1643100190000|2022-01-25 08:43:10|680.93|678.73|682.06|679.86|682.06|679.86|680.93|678.73|0
1643100200000|2022-01-25 08:43:20|682.17|679.97|682.96|680.76|682.96|680.76|682.17|679.97|0
1643100210000|2022-01-25 08:43:30|682.51|680.31|682.73|680.53|682.73|680.53|682.28|680.08|0
1643100220000|2022-01-25 08:43:40|683.18|680.98|682.51|680.31|683.18|680.98|682.51|680.31|0
1643100230000|2022-01-25 08:43:50|682.96|680.76|681.83|679.63|682.96|680.76|681.83|679.63|0
1643100240000|2022-01-25 08:44:00|682.4|680.2|681.05|678.85|682.4|680.2|681.05|678.85|0
1643100250000|2022-01-25 08:44:10|680.71|678.51|681.61|679.41|681.61|679.41|680.71|678.51|0
1643100260000|2022-01-25 08:44:20|680.6|678.4|680.82|678.62|681.05|678.85|680.6|678.4|0
1643100270000|2022-01-25 08:44:30|680.93|678.73|680.71|678.51|680.93|678.73|680.48|678.28|0
1643100280000|2022-01-25 08:44:40|680.37|678.17|680.71|678.51|680.82|678.62|680.37|678.17|0
1643100290000|2022-01-25 08:44:50|680.93|678.73|680.26|678.06|680.93|678.73|680.26|678.06|0
1643100300000|2022-01-25 08:45:00|680.48|678.28|680.71|678.51|680.93|678.73|680.48|678.28|0
1643100310000|2022-01-25 08:45:10|681.38|679.18|682.06|679.86|682.28|680.08|681.38|679.18|0
1643100320000|2022-01-25 08:45:20|682.51|680.31|683.63|681.43|683.63|681.43|682.51|680.31|0
1643100330000|2022-01-25 08:45:30|683.41|681.21|683.3|681.1|683.41|681.21|683.18|680.98|0
1643100340000|2022-01-25 08:45:40|683.41|681.21|683.41|681.21|683.41|681.21|683.41|681.21|0
1643100350000|2022-01-25 08:45:50|682.28|680.08|682.51|680.31|682.51|680.31|682.28|680.08|0
1643100360000|2022-01-25 08:46:00|682.28|680.08|682.96|680.76|683.18|680.98|682.28|680.08|0
1643100370000|2022-01-25 08:46:10|682.28|680.08|682.51|680.31|682.96|680.76|682.28|680.08|0
1643100380000|2022-01-25 08:46:20|683.41|681.21|683.63|681.43|683.63|681.43|683.18|680.98|0
1643100390000|2022-01-25 08:46:30|683.41|681.21|683.86|681.66|683.86|681.66|683.41|681.21|0
1643100400000|2022-01-25 08:46:40|684.31|682.11|684.31|682.11|684.31|682.11|684.08|681.88|0
1643100410000|2022-01-25 08:46:50|683.63|681.43|682.06|679.86|683.63|681.43|682.06|679.86|0
1643100420000|2022-01-25 08:47:00|681.5|679.3|681.61|679.41|681.72|679.52|681.38|679.18|0
1643100430000|2022-01-25 08:47:10|681.38|679.18|680.93|678.73|681.83|679.63|680.93|678.73|0
1643100440000|2022-01-25 08:47:20|680.03|677.83|679.58|677.38|680.03|677.83|679.58|677.38|0
1643100450000|2022-01-25 08:47:30|679.7|677.5|681.61|679.41|681.61|679.41|679.7|677.5|0
1643100460000|2022-01-25 08:47:40|681.16|678.96|681.83|679.63|681.83|679.63|681.16|678.96|0
1643100470000|2022-01-25 08:47:50|681.38|679.18|681.83|679.63|681.83|679.63|681.27|679.07|0
1643100480000|2022-01-25 08:48:00|681.61|679.41|680.93|678.73|681.61|679.41|680.71|678.51|0
1643100490000|2022-01-25 08:48:10|680.71|678.51|680.93|678.73|680.93|678.73|680.48|678.28|0
1643100500000|2022-01-25 08:48:20|680.82|678.62|681.05|678.85|681.38|679.18|680.82|678.62|0
1643100510000|2022-01-25 08:48:30|680.71|678.51|680.93|678.73|681.38|679.18|680.71|678.51|0
1643100520000|2022-01-25 08:48:40|680.71|678.51|680.93|678.73|681.27|679.07|680.71|678.51|0
1643100530000|2022-01-25 08:48:50|681.16|678.96|680.71|678.51|681.27|679.07|680.71|678.51|0
1643100540000|2022-01-25 08:49:00|680.48|678.28|680.03|677.83|680.71|678.51|680.03|677.83|0
1643100550000|2022-01-25 08:49:10|679.81|677.61|679.81|677.61|680.03|677.83|679.81|677.61|0
1643100560000|2022-01-25 08:49:20|679.58|677.38|679.36|677.16|679.58|677.38|679.36|677.16|0
1643100570000|2022-01-25 08:49:30|679.13|676.93|679.36|677.16|679.36|677.16|678.91|676.71|0
1643100580000|2022-01-25 08:49:40|679.13|676.93|679.81|677.61|680.03|677.83|679.02|676.82|0
1643100590000|2022-01-25 08:49:50|679.58|677.38|679.58|677.38|680.15|677.95|679.36|677.16|0
1643100600000|2022-01-25 08:50:00|679.81|677.61|680.48|678.28|680.48|678.28|679.81|677.61|0
1643100610000|2022-01-25 08:50:10|680.71|678.51|678.91|676.71|680.71|678.51|678.91|676.71|0
1643100620000|2022-01-25 08:50:20|679.02|676.82|678.23|676.03|679.02|676.82|678.23|676.03|0
1643100630000|2022-01-25 08:50:30|678.01|675.81|676.44|674.24|678.01|675.81|676.44|674.24|0
1643100640000|2022-01-25 08:50:40|676.21|674.01|675.66|673.46|676.21|674.01|675.54|673.34|0
1643100650000|2022-01-25 08:50:50|675.99|673.79|675.31|673.11|676.21|674.01|675.31|673.11|0
1643100660000|2022-01-25 08:51:00|675.54|673.34|674.19|671.99|675.54|673.34|674.19|671.99|0
1643100670000|2022-01-25 08:51:10|674.87|672.67|675.66|673.46|675.76|673.56|674.87|672.67|0
1643100680000|2022-01-25 08:51:20|675.54|673.34|675.88|673.68|675.88|673.68|675.54|673.34|0
1643100690000|2022-01-25 08:51:30|675.76|673.56|675.76|673.56|675.76|673.56|675.54|673.34|0
1643100700000|2022-01-25 08:51:40|675.54|673.34|674.76|672.56|675.54|673.34|674.76|672.56|0
1643100710000|2022-01-25 08:51:50|674.64|672.44|673.75|671.55|674.64|672.44|673.75|671.55|0
1643100720000|2022-01-25 08:52:00|674.42|672.22|673.64|671.44|674.42|672.22|673.64|671.44|0
1643100730000|2022-01-25 08:52:10|673.97|671.77|674.53|672.33|675.09|672.89|673.97|671.77|0
1643100740000|2022-01-25 08:52:20|674.64|672.44|673.74|671.54|674.64|672.44|673.74|671.54|0
1643100750000|2022-01-25 08:52:30|673.3|671.1|673.3|671.1|673.52|671.32|673.3|671.1|0
1643100760000|2022-01-25 08:52:40|673.07|670.87|675.21|673.01|675.21|673.01|673.07|670.87|0
1643100770000|2022-01-25 08:52:50|675.76|673.56|675.76|673.56|676.21|674.01|675.76|673.56|0
1643100780000|2022-01-25 08:53:00|676.33|674.13|674.53|672.33|676.33|674.13|674.53|672.33|0
1643100790000|2022-01-25 08:53:10|674.64|672.44|674.64|672.44|674.87|672.67|674.64|672.44|0
1643100800000|2022-01-25 08:53:20|675.76|673.56|676.21|674.01|676.44|674.24|675.76|673.56|0
1643100810000|2022-01-25 08:53:30|676.33|674.13|676.66|674.46|676.66|674.46|676.33|674.13|0
1643100820000|2022-01-25 08:53:40|676.1|673.9|676.21|674.01|676.21|674.01|675.54|673.34|0
1643100830000|2022-01-25 08:53:50|675.76|673.56|675.99|673.79|675.99|673.79|675.31|673.11|0
1643100840000|2022-01-25 08:54:00|676.44|674.24|677.56|675.36|677.56|675.36|676.44|674.24|0
1643100850000|2022-01-25 08:54:10|677.78|675.58|677.78|675.58|677.9|675.7|677.56|675.36|0
1643100860000|2022-01-25 08:54:20|678.91|676.71|679.36|677.16|679.36|677.16|678.91|676.71|0
1643100870000|2022-01-25 08:54:30|679.13|676.93|680.6|678.4|680.6|678.4|679.13|676.93|0
1643100880000|2022-01-25 08:54:40|680.7|678.5|682.28|680.08|682.28|680.08|680.25|678.05|0
1643100890000|2022-01-25 08:54:50|682.05|679.85|682.5|680.3|682.5|680.3|681.72|679.52|0
1643100900000|2022-01-25 08:55:00|681.83|679.63|681.83|679.63|681.83|679.63|681.6|679.4|0
1643100910000|2022-01-25 08:55:10|682.5|680.3|682.95|680.75|683.07|680.87|682.5|680.3|0
1643100920000|2022-01-25 08:55:20|683.86|681.66|684.08|681.88|684.31|682.11|683.75|681.55|0
1643100930000|2022-01-25 08:55:30|684.31|682.11|683.86|681.66|684.31|682.11|683.18|680.98|0
1643100940000|2022-01-25 08:55:40|683.4|681.2|682.62|680.42|683.4|681.2|682.62|680.42|0
1643100950000|2022-01-25 08:55:50|682.73|680.53|683.18|680.98|683.4|681.2|682.73|680.53|0
1643100960000|2022-01-25 08:56:00|682.5|680.3|683.85|681.65|683.85|681.65|682.5|680.3|0
1643100970000|2022-01-25 08:56:10|684.31|682.11|683.52|681.32|684.31|682.11|683.52|681.32|0
1643100980000|2022-01-25 08:56:20|682.85|680.65|681.38|679.18|682.85|680.65|681.38|679.18|0
1643100990000|2022-01-25 08:56:30|681.5|679.3|681.15|678.95|681.6|679.4|681.15|678.95|0
1643101000000|2022-01-25 08:56:40|681.38|679.18|680.7|678.5|681.38|679.18|680.7|678.5|0
1643101010000|2022-01-25 08:56:50|680.93|678.73|680.93|678.73|681.15|678.95|680.93|678.73|0
1643101020000|2022-01-25 08:57:00|681.83|679.63|681.95|679.75|681.95|679.75|681.38|679.18|0
1643101030000|2022-01-25 08:57:10|681.15|678.95|681.38|679.18|681.6|679.4|681.15|678.95|0
1643101040000|2022-01-25 08:57:20|681.15|678.95|680.25|678.05|681.15|678.95|680.25|678.05|0
1643101050000|2022-01-25 08:57:30|680.7|678.5|681.6|679.4|681.6|679.4|680.7|678.5|0
1643101060000|2022-01-25 08:57:40|681.38|679.18|683.18|680.98|683.18|680.98|681.38|679.18|0
1643101070000|2022-01-25 08:57:50|683.4|681.2|683.18|680.98|683.63|681.43|683.18|680.98|0
1643101080000|2022-01-25 08:58:00|683.3|681.1|684.42|682.22|684.42|682.22|683.3|681.1|0
1643101090000|2022-01-25 08:58:10|684.87|682.67|683.18|680.98|684.87|682.67|683.18|680.98|0
1643101100000|2022-01-25 08:58:20|683.63|681.43|683.4|681.2|684.08|681.88|683.4|681.2|0
1643101110000|2022-01-25 08:58:30|683.85|681.65|684.98|682.78|684.98|682.78|683.85|681.65|0
1643101120000|2022-01-25 08:58:40|684.87|682.67|684.76|682.56|684.87|682.67|684.53|682.33|0
1643101130000|2022-01-25 08:58:50|684.98|682.78|684.98|682.78|685.43|683.23|684.98|682.78|0
1643101140000|2022-01-25 08:59:00|685.66|683.46|686.56|684.36|686.56|684.36|685.66|683.46|0
1643101150000|2022-01-25 08:59:10|685.88|683.68|686.11|683.91|686.56|684.36|685.88|683.68|0
1643101160000|2022-01-25 08:59:20|685.43|683.23|686.33|684.13|686.33|684.13|685.43|683.23|0
1643101170000|2022-01-25 08:59:30|685.88|683.68|685.88|683.68|685.88|683.68|685.88|683.68|0
1643101180000|2022-01-25 08:59:40|686.45|684.25|686.56|684.36|686.56|684.36|686.11|683.91|0
1643101190000|2022-01-25 08:59:50|687.01|684.81|686.45|684.25|687.01|684.81|686.11|683.91|0
1643101200000|2022-01-25 09:00:00|686.22|684.02|686.33|684.13|686.33|684.13|685.66|683.46|0
1643101210000|2022-01-25 09:00:10|685.43|683.23|686.56|684.36|686.56|684.36|685.43|683.23|0
1643101220000|2022-01-25 09:00:20|686.11|683.91|685.88|683.68|686.33|684.13|685.88|683.68|0
1643101230000|2022-01-25 09:00:30|685.66|683.46|685.32|683.12|685.66|683.46|684.76|682.56|0
1643101240000|2022-01-25 09:00:40|685.88|683.68|686.45|684.25|687.13|684.93|685.88|683.68|0
1643101250000|2022-01-25 09:00:50|687.58|685.38|687.58|685.38|687.58|685.38|687.35|685.15|0
1643101260000|2022-01-25 09:01:00|687.46|685.26|687.35|685.15|687.69|685.49|687.35|685.15|0
1643101270000|2022-01-25 09:01:10|687.23|685.03|688.81|686.61|688.81|686.61|687.23|685.03|0
1643101280000|2022-01-25 09:01:20|689.04|686.84|687.91|685.71|689.04|686.84|687.69|685.49|0
1643101290000|2022-01-25 09:01:30|686.78|684.58|686.11|683.91|686.78|684.58|686.11|683.91|0
1643101300000|2022-01-25 09:01:40|686.33|684.13|685.32|683.12|686.56|684.36|685.32|683.12|0
1643101310000|2022-01-25 09:01:50|686|683.8|686.11|683.91|686.11|683.91|685.66|683.46|0
1643101320000|2022-01-25 09:02:00|685.88|683.68|685.21|683.01|685.88|683.68|685.21|683.01|0
1643101330000|2022-01-25 09:02:10|685.32|683.12|687.69|685.49|687.69|685.49|685.32|683.12|0
1643101340000|2022-01-25 09:02:20|687.58|685.38|687.46|685.26|688.14|685.94|687.46|685.26|0
1643101350000|2022-01-25 09:02:30|687.58|685.38|688.36|686.16|688.36|686.16|687.58|685.38|0
1643101360000|2022-01-25 09:02:40|688.03|685.83|687.91|685.71|688.03|685.83|687.91|685.71|0
1643101370000|2022-01-25 09:02:50|686.78|684.58|686.78|684.58|687.01|684.81|686.78|684.58|0
1643101380000|2022-01-25 09:03:00|687.46|685.26|687.69|685.49|687.91|685.71|687.46|685.26|0
1643101390000|2022-01-25 09:03:10|687.91|685.71|688.81|686.61|688.81|686.61|687.91|685.71|0
1643101400000|2022-01-25 09:03:20|688.59|686.39|690.17|687.97|690.17|687.97|688.59|686.39|0
1643101410000|2022-01-25 09:03:30|689.94|687.74|689.94|687.74|690.39|688.19|689.94|687.74|0
1643101420000|2022-01-25 09:03:40|690.17|687.97|689.94|687.74|690.17|687.97|689.72|687.52|0
1643101430000|2022-01-25 09:03:50|690.29|688.09|690.17|687.97|690.39|688.19|690.17|687.97|0
1643101440000|2022-01-25 09:04:00|689.49|687.29|690.62|688.42|690.62|688.42|689.49|687.29|0
1643101450000|2022-01-25 09:04:10|690.85|688.65|690.62|688.42|691.07|688.87|689.94|687.74|0
1643101460000|2022-01-25 09:04:20|689.49|687.29|687.69|685.49|689.49|687.29|687.69|685.49|0
1643101470000|2022-01-25 09:04:30|687.35|685.15|686.67|684.47|687.35|685.15|686.67|684.47|0
1643101480000|2022-01-25 09:04:40|686.78|684.58|686.33|684.13|686.78|684.58|686.33|684.13|0
1643101490000|2022-01-25 09:04:50|687.23|685.03|687.46|685.26|687.46|685.26|687.23|685.03|0
1643101500000|2022-01-25 09:05:00|687.69|685.49|688.59|686.39|688.59|686.39|687.69|685.49|0
1643101510000|2022-01-25 09:05:10|688.48|686.28|687.69|685.49|688.81|686.61|687.69|685.49|0
1643101520000|2022-01-25 09:05:20|687.8|685.6|688.59|686.39|688.59|686.39|687.8|685.6|0
1643101530000|2022-01-25 09:05:30|687.8|685.6|687.23|685.03|687.8|685.6|687.23|685.03|0
1643101540000|2022-01-25 09:05:40|686.9|684.7|687.01|684.81|687.23|685.03|686.9|684.7|0
1643101550000|2022-01-25 09:05:50|687.58|685.38|688.36|686.16|689.04|686.84|687.58|685.38|0
1643101560000|2022-01-25 09:06:00|688.93|686.73|689.27|687.07|689.38|687.18|688.71|686.51|0
1643101570000|2022-01-25 09:06:10|688.81|686.61|687.46|685.26|688.81|686.61|687.46|685.26|0
1643101580000|2022-01-25 09:06:20|687.13|684.93|687.69|685.49|687.69|685.49|687.01|684.81|0
1643101590000|2022-01-25 09:06:30|688.14|685.94|688.59|686.39|688.71|686.51|688.14|685.94|0
1643101600000|2022-01-25 09:06:40|688.36|686.16|688.25|686.05|688.71|686.51|688.25|686.05|0
1643101610000|2022-01-25 09:06:50|688.36|686.16|687.13|684.93|688.36|686.16|687.13|684.93|0
1643101620000|2022-01-25 09:07:00|687.01|684.81|685.43|683.23|687.01|684.81|685.43|683.23|0
1643101630000|2022-01-25 09:07:10|685.55|683.35|685.55|683.35|685.66|683.46|685.43|683.23|0
1643101640000|2022-01-25 09:07:20|685.43|683.23|685.2|683|685.66|683.46|685.2|683|0
1643101650000|2022-01-25 09:07:30|685.43|683.23|686|683.8|686|683.8|685.43|683.23|0
1643101660000|2022-01-25 09:07:40|685.77|683.57|686|683.8|686.11|683.91|685.66|683.46|0
1643101670000|2022-01-25 09:07:50|685.88|683.68|686.56|684.36|686.56|684.36|685.88|683.68|0
1643101680000|2022-01-25 09:08:00|685.43|683.23|685.2|683|685.43|683.23|685.2|683|0
1643101690000|2022-01-25 09:08:10|685.1|682.9|684.87|682.67|685.1|682.9|684.87|682.67|0
1643101700000|2022-01-25 09:08:20|683.63|681.43|684.08|681.88|684.08|681.88|682.95|680.75|0
1643101710000|2022-01-25 09:08:30|684.53|682.33|684.75|682.55|685.1|682.9|684.53|682.33|0
1643101720000|2022-01-25 09:08:40|683.85|681.65|683.63|681.43|684.53|682.33|683.4|681.2|0
1643101730000|2022-01-25 09:08:50|683.85|681.65|684.3|682.1|684.3|682.1|683.85|681.65|0
1643101740000|2022-01-25 09:09:00|684.98|682.78|685.2|683|686.33|684.13|684.98|682.78|0
1643101750000|2022-01-25 09:09:10|686.11|683.91|686|683.8|686.11|683.91|685.88|683.68|0
1643101760000|2022-01-25 09:09:20|685.88|683.68|686.56|684.36|686.56|684.36|685.88|683.68|0
1643101770000|2022-01-25 09:09:30|685.77|683.57|684.75|682.55|686|683.8|684.75|682.55|0
1643101780000|2022-01-25 09:09:40|684.87|682.67|684.3|682.1|684.87|682.67|684.08|681.88|0
1643101790000|2022-01-25 09:09:50|684.08|681.88|682.28|680.08|684.08|681.88|682.28|680.08|0
1643101800000|2022-01-25 09:10:00|682.62|680.42|681.83|679.63|682.62|680.42|681.38|679.18|0
1643101810000|2022-01-25 09:10:10|681.15|678.95|680.93|678.73|681.15|678.95|680.93|678.73|0
1643101820000|2022-01-25 09:10:20|680.37|678.17|680.37|678.17|680.37|678.17|679.8|677.6|0
1643101830000|2022-01-25 09:10:30|680.25|678.05|681.6|679.4|681.6|679.4|679.8|677.6|0
1643101840000|2022-01-25 09:10:40|682.05|679.85|683.63|681.43|683.63|681.43|682.05|679.85|0
1643101850000|2022-01-25 09:10:50|683.97|681.77|684.19|681.99|684.19|681.99|683.97|681.77|0
1643101860000|2022-01-25 09:11:00|684.08|681.88|684.08|681.88|684.19|681.99|684.08|681.88|0
1643101870000|2022-01-25 09:11:10|684.53|682.33|685.65|683.45|685.65|683.45|684.53|682.33|0
1643101880000|2022-01-25 09:11:20|685.88|683.68|686.33|684.13|686.56|684.36|685.88|683.68|0
1643101890000|2022-01-25 09:11:30|687.12|684.92|686.11|683.91|687.12|684.92|686.11|683.91|0
1643101900000|2022-01-25 09:11:40|686.56|684.36|686.11|683.91|686.56|684.36|686.11|683.91|0
1643101910000|2022-01-25 09:11:50|686.67|684.47|686.67|684.47|686.67|684.47|686.45|684.25|0
1643101920000|2022-01-25 09:12:00|686.78|684.58|686.33|684.13|687.23|685.03|686.33|684.13|0
1643101930000|2022-01-25 09:12:10|687.23|685.03|687.01|684.81|687.23|685.03|686.78|684.58|0
1643101940000|2022-01-25 09:12:20|686.56|684.36|685.2|683|686.56|684.36|685.2|683|0
1643101950000|2022-01-25 09:12:30|684.3|682.1|683.85|681.65|684.3|682.1|683.85|681.65|0
1643101960000|2022-01-25 09:12:40|684.08|681.88|683.4|681.2|684.08|681.88|683.4|681.2|0
1643101970000|2022-01-25 09:12:50|684.08|681.88|683.18|680.98|684.08|681.88|682.95|680.75|0
1643101980000|2022-01-25 09:13:00|684.53|682.33|684.19|681.99|684.87|682.67|684.19|681.99|0
1643101990000|2022-01-25 09:13:10|684.3|682.1|684.08|681.88|684.3|682.1|683.4|681.2|0
1643102000000|2022-01-25 09:13:20|683.97|681.77|683.63|681.43|683.97|681.77|683.4|681.2|0
1643102010000|2022-01-25 09:13:30|682.95|680.75|682.05|679.85|682.95|680.75|682.05|679.85|0
1643102020000|2022-01-25 09:13:40|682.28|680.08|682.73|680.53|682.73|680.53|681.83|679.63|0
1643102030000|2022-01-25 09:13:50|683.4|681.2|683.4|681.2|683.4|681.2|683.4|681.2|0
1643102040000|2022-01-25 09:14:00|683.85|681.65|684.42|682.22|684.53|682.33|683.85|681.65|0
1643102050000|2022-01-25 09:14:10|684.98|682.78|684.98|682.78|684.98|682.78|684.75|682.55|0
1643102060000|2022-01-25 09:14:20|686|683.8|685.65|683.45|686|683.8|685.43|683.23|0
1643102070000|2022-01-25 09:14:30|685.43|683.23|684.87|682.67|685.43|683.23|684.87|682.67|0
1643102080000|2022-01-25 09:14:40|685.88|683.68|684.98|682.78|685.88|683.68|684.98|682.78|0
1643102090000|2022-01-25 09:14:50|685.2|683|684.98|682.78|685.2|683|684.75|682.55|0
1643102100000|2022-01-25 09:15:00|685.65|683.45|685.55|683.35|685.65|683.45|685.32|683.12|0
1643102110000|2022-01-25 09:15:10|685.88|683.68|684.75|682.55|685.88|683.68|684.75|682.55|0
1643102120000|2022-01-25 09:15:20|684.98|682.78|686.33|684.13|686.33|684.13|684.98|682.78|0
1643102130000|2022-01-25 09:15:30|686.22|684.02|685.55|683.35|686.22|684.02|685.43|683.23|0
1643102140000|2022-01-25 09:15:40|685.09|682.89|684.08|681.88|685.09|682.89|683.97|681.77|0
1643102150000|2022-01-25 09:15:50|682.73|680.53|682.62|680.42|682.73|680.53|682.39|680.19|0
1643102160000|2022-01-25 09:16:00|682.73|680.53|682.5|680.3|682.73|680.53|682.5|680.3|0
1643102170000|2022-01-25 09:16:10|682.73|680.53|681.82|679.62|682.73|680.53|681.82|679.62|0
1643102180000|2022-01-25 09:16:20|682.05|679.85|681.15|678.95|682.05|679.85|681.15|678.95|0
1643102190000|2022-01-25 09:16:30|681.6|679.4|681.49|679.29|681.6|679.4|681.49|679.29|0
1643102200000|2022-01-25 09:16:40|681.37|679.17|680.7|678.5|681.37|679.17|680.7|678.5|0
1643102210000|2022-01-25 09:16:50|680.03|677.83|680.37|678.17|680.59|678.39|680.03|677.83|0
1643102220000|2022-01-25 09:17:00|679.8|677.6|679.58|677.38|679.8|677.6|679.13|676.93|0
1643102230000|2022-01-25 09:17:10|679.13|676.93|679.02|676.82|679.58|677.38|678.79|676.59|0
1643102240000|2022-01-25 09:17:20|678.57|676.37|678.45|676.25|679.13|676.93|678.45|676.25|0
1643102250000|2022-01-25 09:17:30|679.47|677.27|680.03|677.83|680.25|678.05|679.47|677.27|0
1643102260000|2022-01-25 09:17:40|680.37|678.17|680.14|677.94|680.48|678.28|680.14|677.94|0
1643102270000|2022-01-25 09:17:50|680.25|678.05|680.7|678.5|680.7|678.5|680.14|677.94|0
1643102280000|2022-01-25 09:18:00|681.37|679.17|682.05|679.85|682.27|680.07|681.37|679.17|0
1643102290000|2022-01-25 09:18:10|682.5|680.3|681.37|679.17|682.5|680.3|681.37|679.17|0
1643102300000|2022-01-25 09:18:20|681.49|679.29|682.5|680.3|682.5|680.3|681.49|679.29|0
1643102310000|2022-01-25 09:18:30|682.39|680.19|682.95|680.75|682.95|680.75|682.39|680.19|0
1643102320000|2022-01-25 09:18:40|682.72|680.52|682.5|680.3|682.72|680.52|682.39|680.19|0
1643102330000|2022-01-25 09:18:50|682.62|680.42|682.72|680.52|682.72|680.52|682.62|680.42|0
1643102340000|2022-01-25 09:19:00|682.05|679.85|681.72|679.52|682.5|680.3|681.6|679.4|0
1643102350000|2022-01-25 09:19:10|681.6|679.4|682.17|679.97|682.27|680.07|681.6|679.4|0
1643102360000|2022-01-25 09:19:20|683.17|680.97|682.27|680.07|683.17|680.97|682.27|680.07|0
1643102370000|2022-01-25 09:19:30|682.5|680.3|681.49|679.29|682.5|680.3|681.49|679.29|0
1643102380000|2022-01-25 09:19:40|681.15|678.95|680.92|678.72|681.15|678.95|680.7|678.5|0
1643102390000|2022-01-25 09:19:50|681.04|678.84|681.82|679.62|681.82|679.62|681.04|678.84|0
1643102400000|2022-01-25 09:20:00|682.27|680.07|682.27|680.07|682.5|680.3|682.27|680.07|0
1643102410000|2022-01-25 09:20:10|681.72|679.52|681.82|679.62|681.94|679.74|681.72|679.52|0
1643102420000|2022-01-25 09:20:20|681.49|679.29|681.15|678.95|681.49|679.29|681.04|678.84|0
1643102430000|2022-01-25 09:20:30|681.49|679.29|681.15|678.95|681.6|679.4|681.15|678.95|0
1643102440000|2022-01-25 09:20:40|680.82|678.62|680.02|677.82|680.92|678.72|680.02|677.82|0
1643102450000|2022-01-25 09:20:50|680.47|678.27|679.47|677.27|680.47|678.27|679.47|677.27|0
1643102460000|2022-01-25 09:21:00|678.68|676.48|677.55|675.35|678.68|676.48|677.55|675.35|0
1643102470000|2022-01-25 09:21:10|677.33|675.13|676.66|674.46|677.33|675.13|676.66|674.46|0
1643102480000|2022-01-25 09:21:20|677.33|675.13|676.1|673.9|677.33|675.13|676.1|673.9|0
1643102490000|2022-01-25 09:21:30|676.21|674.01|675.87|673.67|676.21|674.01|675.87|673.67|0
1643102500000|2022-01-25 09:21:40|675.2|673|675.76|673.56|675.76|673.56|674.08|671.88|0
1643102510000|2022-01-25 09:21:50|675.31|673.11|675.76|673.56|675.76|673.56|674.86|672.66|0
1643102520000|2022-01-25 09:22:00|675.31|673.11|674.19|671.99|675.31|673.11|673.96|671.76|0
1643102530000|2022-01-25 09:22:10|674.41|672.21|673.74|671.54|674.41|672.21|673.51|671.31|0
1643102540000|2022-01-25 09:22:20|674.19|671.99|674.19|671.99|674.19|671.99|673.74|671.54|0
1643102550000|2022-01-25 09:22:30|674.41|672.21|674.41|672.21|674.86|672.66|674.41|672.21|0
1643102560000|2022-01-25 09:22:40|674.64|672.44|674.19|671.99|674.86|672.66|673.96|671.76|0
1643102570000|2022-01-25 09:22:50|674.3|672.1|674.19|671.99|674.3|672.1|673.96|671.76|0
1643102580000|2022-01-25 09:23:00|674.41|672.21|673.74|671.54|674.41|672.21|673.74|671.54|0
1643102590000|2022-01-25 09:23:10|674.98|672.78|675.65|673.45|675.76|673.56|674.98|672.78|0
1643102600000|2022-01-25 09:23:20|675.98|673.78|675.53|673.33|675.98|673.78|675.53|673.33|0
1643102610000|2022-01-25 09:23:30|675.98|673.78|675.53|673.33|675.98|673.78|675.53|673.33|0
1643102620000|2022-01-25 09:23:40|675.31|673.11|674.19|671.99|675.31|673.11|674.19|671.99|0
1643102630000|2022-01-25 09:23:50|674.08|671.88|673.74|671.54|674.08|671.88|673.51|671.31|0
1643102640000|2022-01-25 09:24:00|673.96|671.76|673.51|671.31|673.96|671.76|673.51|671.31|0
1643102650000|2022-01-25 09:24:10|673.63|671.43|674.41|672.21|674.64|672.44|673.63|671.43|0
1643102660000|2022-01-25 09:24:20|674.19|671.99|673.51|671.31|674.19|671.99|673.51|671.31|0
1643102670000|2022-01-25 09:24:30|673.18|670.98|671.95|669.75|673.18|670.98|671.95|669.75|0
1643102680000|2022-01-25 09:24:40|671.72|669.52|671.05|668.85|671.72|669.52|671.05|668.85|0
1643102690000|2022-01-25 09:24:50|671.27|669.07|671.17|668.97|671.27|669.07|671.05|668.85|0
1643102700000|2022-01-25 09:25:00|671.05|668.85|670.83|668.63|671.05|668.85|670.6|668.4|0
1643102710000|2022-01-25 09:25:10|671.27|669.07|671.95|669.75|671.95|669.75|671.05|668.85|0
1643102720000|2022-01-25 09:25:20|672.62|670.42|671.84|669.64|672.62|670.42|671.84|669.64|0
1643102730000|2022-01-25 09:25:30|672.17|669.97|671.95|669.75|672.51|670.31|671.5|669.3|0
1643102740000|2022-01-25 09:25:40|672.17|669.97|672.17|669.97|672.17|669.97|671.95|669.75|0
1643102750000|2022-01-25 09:25:50|672.29|670.09|671.27|669.07|672.29|670.09|671.27|669.07|0
1643102760000|2022-01-25 09:26:00|671.05|668.85|671.27|669.07|671.27|669.07|671.05|668.85|0
1643102770000|2022-01-25 09:26:10|669.82|667.62|668.59|666.39|669.82|667.62|668.59|666.39|0
1643102780000|2022-01-25 09:26:20|669.26|667.06|669.15|666.95|669.26|667.06|668.81|666.61|0
1643102790000|2022-01-25 09:26:30|669.04|666.84|667.92|665.72|669.04|666.84|667.92|665.72|0
1643102800000|2022-01-25 09:26:40|668.14|665.94|667.7|665.5|668.14|665.94|667.7|665.5|0
1643102810000|2022-01-25 09:26:50|667.02|664.82|667.47|665.27|667.47|665.27|667.02|664.82|0
1643102820000|2022-01-25 09:27:00|667.25|665.05|667.02|664.82|667.25|665.05|666.47|664.27|0
1643102830000|2022-01-25 09:27:10|666.92|664.72|668.37|666.17|668.37|666.17|666.92|664.72|0
1643102840000|2022-01-25 09:27:20|668.59|666.39|668.81|666.61|669.04|666.84|668.59|666.39|0
1643102850000|2022-01-25 09:27:30|669.26|667.06|668.81|666.61|669.26|667.06|668.81|666.61|0
1643102860000|2022-01-25 09:27:40|668.59|666.39|666.13|663.93|668.59|666.39|666.13|663.93|0
1643102870000|2022-01-25 09:27:50|666.35|664.15|667.47|665.27|667.69|665.49|666.35|664.15|0
1643102880000|2022-01-25 09:28:00|667.69|665.49|669.04|666.84|669.04|666.84|667.69|665.49|0
1643102890000|2022-01-25 09:28:10|668.93|666.73|668.71|666.51|668.93|666.73|667.92|665.72|0
1643102900000|2022-01-25 09:28:20|668.14|665.94|668.26|666.06|668.37|666.17|668.14|665.94|0
1643102910000|2022-01-25 09:28:30|667.69|665.49|667.36|665.16|667.69|665.49|667.25|665.05|0
1643102920000|2022-01-25 09:28:40|667.47|665.27|666.13|663.93|668.14|665.94|665.91|663.71|0
1643102930000|2022-01-25 09:28:50|666.25|664.05|665.91|663.71|666.25|664.05|665.91|663.71|0
1643102940000|2022-01-25 09:29:00|666.35|664.15|666.35|664.15|666.58|664.38|666.35|664.15|0
1643102950000|2022-01-25 09:29:10|665.24|663.04|665.91|663.71|665.91|663.71|665.24|663.04|0
1643102960000|2022-01-25 09:29:20|666.58|664.38|665.01|662.81|666.58|664.38|665.01|662.81|0
1643102970000|2022-01-25 09:29:30|664.57|662.37|664.35|662.15|665.01|662.81|664.35|662.15|0
1643102980000|2022-01-25 09:29:40|665.01|662.81|665.24|663.04|665.46|663.26|665.01|662.81|0
1643102990000|2022-01-25 09:29:50|665.68|663.48|665.24|663.04|665.68|663.48|665.01|662.81|0
1643103000000|2022-01-25 09:30:00|665.01|662.81|664.57|662.37|665.46|663.26|664.57|662.37|0
1643103010000|2022-01-25 09:30:10|663.9|661.7|665.91|663.71|665.91|663.71|663.9|661.7|0
1643103020000|2022-01-25 09:30:20|665.8|663.6|666.47|664.27|666.58|664.38|665.8|663.6|0
1643103030000|2022-01-25 09:30:30|666.25|664.05|666.02|663.82|666.35|664.15|666.02|663.82|0
1643103040000|2022-01-25 09:30:40|665.46|663.26|666.13|663.93|666.58|664.38|665.46|663.26|0
1643103050000|2022-01-25 09:30:50|666.02|663.82|665.24|663.04|666.02|663.82|665.24|663.04|0
1643103060000|2022-01-25 09:31:00|665.46|663.26|665.01|662.81|665.46|663.26|665.01|662.81|0
1643103070000|2022-01-25 09:31:10|665.35|663.15|664.57|662.37|665.68|663.48|664.57|662.37|0
1643103080000|2022-01-25 09:31:20|665.24|663.04|665.46|663.26|665.46|663.26|665.24|663.04|0
1643103090000|2022-01-25 09:31:30|665.68|663.48|664.57|662.37|665.68|663.48|664.57|662.37|0
1643103100000|2022-01-25 09:31:40|664.34|662.14|663.9|661.7|664.34|662.14|663.68|661.48|0
1643103110000|2022-01-25 09:31:50|665.01|662.81|664.57|662.37|665.13|662.93|664.57|662.37|0
1643103120000|2022-01-25 09:32:00|665.8|663.6|665.91|663.71|665.91|663.71|665.8|663.6|0
1643103130000|2022-01-25 09:32:10|665.46|663.26|665.91|663.71|665.91|663.71|665.46|663.26|0
1643103140000|2022-01-25 09:32:20|666.58|664.38|666.35|664.15|666.58|664.38|666.35|664.15|0
1643103150000|2022-01-25 09:32:30|666.13|663.93|666.8|664.6|666.8|664.6|665.68|663.48|0
1643103160000|2022-01-25 09:32:40|666.58|664.38|666.35|664.15|666.58|664.38|666.35|664.15|0
1643103170000|2022-01-25 09:32:50|665.91|663.71|666.35|664.15|666.47|664.27|665.91|663.71|0
1643103180000|2022-01-25 09:33:00|666.69|664.49|666.25|664.05|666.8|664.6|666.02|663.82|0
1643103190000|2022-01-25 09:33:10|665.91|663.71|667.02|664.82|667.02|664.82|665.91|663.71|0
1643103200000|2022-01-25 09:33:20|667.81|665.61|668.81|666.61|668.81|666.61|667.81|665.61|0
1643103210000|2022-01-25 09:33:30|668.93|666.73|668.7|666.5|668.93|666.73|668.48|666.28|0
1643103220000|2022-01-25 09:33:40|668.81|666.61|667.69|665.49|669.04|666.84|667.69|665.49|0
1643103230000|2022-01-25 09:33:50|667.92|665.72|668.48|666.28|668.48|666.28|667.69|665.49|0
1643103240000|2022-01-25 09:34:00|668.26|666.06|668.59|666.39|668.7|666.5|668.26|666.06|0
1643103250000|2022-01-25 09:34:10|668.36|666.16|668.36|666.16|668.48|666.28|668.14|665.94|0
1643103260000|2022-01-25 09:34:20|668.59|666.39|668.59|666.39|668.59|666.39|668.59|666.39|0
1643103270000|2022-01-25 09:34:30|669.03|666.83|668.14|665.94|669.03|666.83|668.14|665.94|0
1643103280000|2022-01-25 09:34:40|668.59|666.39|668.48|666.28|668.59|666.39|668.36|666.16|0
1643103290000|2022-01-25 09:34:50|667.81|665.61|668.03|665.83|668.14|665.94|667.59|665.39|0
1643103300000|2022-01-25 09:35:00|667.92|665.72|667.47|665.27|667.92|665.72|667.25|665.05|0
1643103310000|2022-01-25 09:35:10|667.69|665.49|667.69|665.49|667.92|665.72|667.69|665.49|0
1643103320000|2022-01-25 09:35:20|667.81|665.61|668.81|666.61|668.81|666.61|667.81|665.61|0
1643103330000|2022-01-25 09:35:30|668.14|665.94|667.25|665.05|668.26|666.06|667.25|665.05|0
1643103340000|2022-01-25 09:35:40|667.14|664.94|666.47|664.27|667.14|664.94|666.13|663.93|0
1643103350000|2022-01-25 09:35:50|666.92|664.72|666.35|664.15|666.92|664.72|666.35|664.15|0
1643103360000|2022-01-25 09:36:00|666.13|663.93|666.8|664.6|666.8|664.6|666.13|663.93|0
1643103370000|2022-01-25 09:36:10|666.58|664.38|666.58|664.38|666.8|664.6|666.58|664.38|0
1643103380000|2022-01-25 09:36:20|667.02|664.82|666.35|664.15|667.02|664.82|666.35|664.15|0
1643103390000|2022-01-25 09:36:30|666.58|664.38|666.69|664.49|667.25|665.05|666.58|664.38|0
1643103400000|2022-01-25 09:36:40|666.58|664.38|666.58|664.38|667.02|664.82|666.58|664.38|0
1643103410000|2022-01-25 09:36:50|666.25|664.05|666.35|664.15|666.35|664.15|666.25|664.05|0
1643103420000|2022-01-25 09:37:00|666.58|664.38|665.13|662.93|666.58|664.38|665.13|662.93|0
1643103430000|2022-01-25 09:37:10|665.46|663.26|665.13|662.93|666.13|663.93|665.13|662.93|0
1643103440000|2022-01-25 09:37:20|665.46|663.26|665.68|663.48|665.68|663.48|665.24|663.04|0
1643103450000|2022-01-25 09:37:30|665.58|663.38|667.02|664.82|667.02|664.82|665.58|663.38|0
1643103460000|2022-01-25 09:37:40|666.58|664.38|667.25|665.05|667.25|665.05|666.58|664.38|0
1643103470000|2022-01-25 09:37:50|667.02|664.82|667.02|664.82|667.02|664.82|667.02|664.82|0
1643103480000|2022-01-25 09:38:00|667.25|665.05|667.47|665.27|667.47|665.27|667.02|664.82|0
1643103490000|2022-01-25 09:38:10|668.14|665.94|667.92|665.72|668.14|665.94|667.92|665.72|0
1643103500000|2022-01-25 09:38:20|667.69|665.49|668.14|665.94|668.14|665.94|667.69|665.49|0
1643103510000|2022-01-25 09:38:30|667.81|665.61|667.69|665.49|668.03|665.83|667.69|665.49|0
1643103520000|2022-01-25 09:38:40|667.14|664.94|666.8|664.6|667.14|664.94|666.8|664.6|0
1643103530000|2022-01-25 09:38:50|667.02|664.82|667.02|664.82|667.25|665.05|667.02|664.82|0
1643103540000|2022-01-25 09:39:00|666.8|664.6|667.02|664.82|667.47|665.27|666.8|664.6|0
1643103550000|2022-01-25 09:39:10|667.25|665.05|667.25|665.05|667.25|665.05|667.25|665.05|0
1643103560000|2022-01-25 09:39:20|667.47|665.27|666.58|664.38|667.47|665.27|666.58|664.38|0
1643103570000|2022-01-25 09:39:30|665.68|663.48|665.46|663.26|665.91|663.71|665.46|663.26|0
1643103580000|2022-01-25 09:39:40|665.01|662.81|665.46|663.26|665.46|663.26|665.01|662.81|0
1643103590000|2022-01-25 09:39:50|665.57|663.37|665.46|663.26|665.57|663.37|665.01|662.81|0
1643103600000|2022-01-25 09:40:00|665.57|663.37|666.13|663.93|666.35|664.15|665.46|663.26|0
1643103610000|2022-01-25 09:40:10|665.91|663.71|666.13|663.93|666.13|663.93|665.91|663.71|0
1643103620000|2022-01-25 09:40:20|666.58|664.38|667.69|665.49|667.69|665.49|666.58|664.38|0
1643103630000|2022-01-25 09:40:30|668.36|666.16|669.03|666.83|669.48|667.28|668.36|666.16|0
1643103640000|2022-01-25 09:40:40|668.59|666.39|668.81|666.61|668.81|666.61|668.59|666.39|0
1643103650000|2022-01-25 09:40:50|668.59|666.39|667.81|665.61|668.59|666.39|667.58|665.38|0
1643103660000|2022-01-25 09:41:00|667.69|665.49|666.8|664.6|667.69|665.49|666.8|664.6|0
1643103670000|2022-01-25 09:41:10|667.02|664.82|666.58|664.38|667.02|664.82|666.47|664.27|0
1643103680000|2022-01-25 09:41:20|666.13|663.93|665.8|663.6|666.13|663.93|665.8|663.6|0
1643103690000|2022-01-25 09:41:30|665.24|663.04|664.79|662.59|665.24|663.04|664.79|662.59|0
1643103700000|2022-01-25 09:41:40|663.79|661.59|664.34|662.14|664.34|662.14|663.79|661.59|0
1643103710000|2022-01-25 09:41:50|664.12|661.92|664.12|661.92|664.24|662.04|664.12|661.92|0
1643103720000|2022-01-25 09:42:00|664.79|662.59|664.79|662.59|664.79|662.59|664.79|662.59|0
1643103730000|2022-01-25 09:42:10|663.67|661.47|664.34|662.14|664.34|662.14|663.67|661.47|0
1643103740000|2022-01-25 09:42:20|664.79|662.59|664.12|661.92|664.79|662.59|663.9|661.7|0
1643103750000|2022-01-25 09:42:30|664.57|662.37|663.9|661.7|664.57|662.37|663.9|661.7|0
1643103760000|2022-01-25 09:42:40|663.67|661.47|665.68|663.48|665.68|663.48|663.67|661.47|0
1643103770000|2022-01-25 09:42:50|666.35|664.15|666.13|663.93|666.47|664.27|666.13|663.93|0
1643103780000|2022-01-25 09:43:00|665.68|663.48|666.13|663.93|666.13|663.93|665.68|663.48|0
1643103790000|2022-01-25 09:43:10|665.9|663.7|665.46|663.26|666.13|663.93|665.46|663.26|0
1643103800000|2022-01-25 09:43:20|665.9|663.7|665.8|663.6|666.13|663.93|665.23|663.03|0
1643103810000|2022-01-25 09:43:30|665.13|662.93|664.79|662.59|665.13|662.93|664.79|662.59|0
1643103820000|2022-01-25 09:43:40|664.46|662.26|664.79|662.59|664.79|662.59|664.34|662.14|0
1643103830000|2022-01-25 09:43:50|664.34|662.14|664.12|661.92|664.34|662.14|664.12|661.92|0
1643103840000|2022-01-25 09:44:00|663.9|661.7|664.12|661.92|664.12|661.92|663.67|661.47|0
1643103850000|2022-01-25 09:44:10|664.79|662.59|663.9|661.7|664.79|662.59|663.9|661.7|0
1643103860000|2022-01-25 09:44:20|664.12|661.92|663.9|661.7|664.12|661.92|663.67|661.47|0
1643103870000|2022-01-25 09:44:30|663.45|661.25|664.34|662.14|664.34|662.14|663.45|661.25|0
1643103880000|2022-01-25 09:44:40|663.9|661.7|664.12|661.92|664.12|661.92|663.9|661.7|0
1643103890000|2022-01-25 09:44:50|663.9|661.7|663.45|661.25|663.9|661.7|663.45|661.25|0
1643103900000|2022-01-25 09:45:00|663.23|661.03|662.01|659.81|663.23|661.03|661.44|659.24|0
1643103910000|2022-01-25 09:45:10|661.22|659.02|658.1|655.9|661.22|659.02|658.1|655.9|0
1643103920000|2022-01-25 09:45:20|658.77|656.57|658.1|655.9|658.99|656.79|658.1|655.9|0
1643103930000|2022-01-25 09:45:30|658.33|656.13|658.77|656.57|658.77|656.57|658.33|656.13|0
1643103940000|2022-01-25 09:45:40|657.44|655.24|657.33|655.13|657.44|655.24|656.99|654.79|0
1643103950000|2022-01-25 09:45:50|657.66|655.46|658.33|656.13|658.55|656.35|657.66|655.46|0
1643103960000|2022-01-25 09:46:00|658.1|655.9|658.77|656.57|659.33|657.13|658.1|655.9|0
1643103970000|2022-01-25 09:46:10|658.33|656.13|658.55|656.35|658.55|656.35|658.1|655.9|0
1643103980000|2022-01-25 09:46:20|658.99|656.79|658.99|656.79|659.78|657.58|658.99|656.79|0
1643103990000|2022-01-25 09:46:30|659.22|657.02|660.33|658.13|660.33|658.13|659.22|657.02|0
1643104000000|2022-01-25 09:46:40|660.11|657.91|660.55|658.35|660.55|658.35|660.11|657.91|0
1643104010000|2022-01-25 09:46:50|660.78|658.58|661.11|658.91|661.11|658.91|660.55|658.35|0
1643104020000|2022-01-25 09:47:00|661.22|659.02|660|657.8|661.22|659.02|660|657.8|0
1643104030000|2022-01-25 09:47:10|659.88|657.68|660.55|658.35|660.55|658.35|659.88|657.68|0
1643104040000|2022-01-25 09:47:20|661|658.8|661.67|659.47|661.67|659.47|660.45|658.25|0
1643104050000|2022-01-25 09:47:30|661|658.8|661.44|659.24|661.44|659.24|661|658.8|0
1643104060000|2022-01-25 09:47:40|661.22|659.02|661|658.8|661.22|659.02|660.77|658.57|0
1643104070000|2022-01-25 09:47:50|660.89|658.69|661|658.8|661|658.8|660.89|658.69|0
1643104080000|2022-01-25 09:48:00|661.44|659.24|661.22|659.02|661.44|659.24|661.22|659.02|0
1643104090000|2022-01-25 09:48:10|661|658.8|660.11|657.91|661|658.8|660.11|657.91|0
1643104100000|2022-01-25 09:48:20|659.88|657.68|659.66|657.46|659.88|657.68|659.66|657.46|0
1643104110000|2022-01-25 09:48:30|659.55|657.35|659.22|657.02|659.66|657.46|659.22|657.02|0
1643104120000|2022-01-25 09:48:40|658.99|656.79|658.33|656.13|659.33|657.13|658.33|656.13|0
1643104130000|2022-01-25 09:48:50|658.44|656.24|657.66|655.46|658.44|656.24|657.44|655.24|0
1643104140000|2022-01-25 09:49:00|657.77|655.57|657.66|655.46|658.33|656.13|657.66|655.46|0
1643104150000|2022-01-25 09:49:10|657.88|655.68|657.44|655.24|657.88|655.68|657.44|655.24|0
1643104160000|2022-01-25 09:49:20|657.88|655.68|657.77|655.57|657.88|655.68|657.44|655.24|0
1643104170000|2022-01-25 09:49:30|657.88|655.68|658.33|656.13|658.33|656.13|657.66|655.46|0
1643104180000|2022-01-25 09:49:40|658.1|655.9|658.33|656.13|658.77|656.57|658.1|655.9|0
1643104190000|2022-01-25 09:49:50|658.55|656.35|659.11|656.91|659.11|656.91|658.55|656.35|0
1643104200000|2022-01-25 09:50:00|659.88|657.68|660.33|658.13|660.33|658.13|659.66|657.46|0
1643104210000|2022-01-25 09:50:10|660.77|658.57|660.33|658.13|660.77|658.57|660.33|658.13|0
1643104220000|2022-01-25 09:50:20|660.11|657.91|659.22|657.02|660.11|657.91|658.89|656.69|0
1643104230000|2022-01-25 09:50:30|659.44|657.24|658.89|656.69|659.66|657.46|658.89|656.69|0
1643104240000|2022-01-25 09:50:40|658.99|656.79|659.22|657.02|659.44|657.24|658.77|656.57|0
1643104250000|2022-01-25 09:50:50|658.77|656.57|658.1|655.9|658.77|656.57|658.1|655.9|0
1643104260000|2022-01-25 09:51:00|658.44|656.24|658.33|656.13|658.44|656.24|658.1|655.9|0
1643104270000|2022-01-25 09:51:10|658.77|656.57|658.55|656.35|658.77|656.57|658.33|656.13|0
1643104280000|2022-01-25 09:51:20|658.33|656.13|657.44|655.24|658.33|656.13|657.21|655.01|0
1643104290000|2022-01-25 09:51:30|657.88|655.68|658.33|656.13|658.33|656.13|657.88|655.68|0
1643104300000|2022-01-25 09:51:40|658.66|656.46|657.88|655.68|658.66|656.46|657.88|655.68|0
1643104310000|2022-01-25 09:51:50|657.66|655.46|657.55|655.35|658.1|655.9|657.44|655.24|0
1643104320000|2022-01-25 09:52:00|657.21|655.01|658.55|656.35|658.55|656.35|657.21|655.01|0
1643104330000|2022-01-25 09:52:10|658.89|656.69|658.22|656.02|658.89|656.69|658.22|656.02|0
1643104340000|2022-01-25 09:52:20|658.55|656.35|657.66|655.46|658.55|656.35|657.66|655.46|0
1643104350000|2022-01-25 09:52:30|657.21|655.01|657.44|655.24|657.88|655.68|657.21|655.01|0
1643104360000|2022-01-25 09:52:40|657.66|655.46|657.44|655.24|657.66|655.46|657.44|655.24|0
1643104370000|2022-01-25 09:52:50|657.21|655.01|655.66|653.46|657.21|655.01|655.66|653.46|0
1643104380000|2022-01-25 09:53:00|655.88|653.68|656.44|654.24|656.55|654.35|655.88|653.68|0
1643104390000|2022-01-25 09:53:10|656.32|654.12|656.88|654.68|657.21|655.01|656.32|654.12|0
1643104400000|2022-01-25 09:53:20|657.21|655.01|656.32|654.12|657.21|655.01|656.32|654.12|0
1643104410000|2022-01-25 09:53:30|656.1|653.9|656.77|654.57|656.77|654.57|656.1|653.9|0
1643104420000|2022-01-25 09:53:40|656.66|654.46|655.88|653.68|656.66|654.46|655.88|653.68|0
1643104430000|2022-01-25 09:53:50|655.66|653.46|655.21|653.01|655.66|653.46|655.21|653.01|0
1643104440000|2022-01-25 09:54:00|656.1|653.9|655.21|653.01|656.1|653.9|655.21|653.01|0
1643104450000|2022-01-25 09:54:10|655.44|653.24|655.66|653.46|655.66|653.46|655.44|653.24|0
1643104460000|2022-01-25 09:54:20|655.21|653.01|655.44|653.24|655.66|653.46|655.21|653.01|0
1643104470000|2022-01-25 09:54:30|655.33|653.13|655.66|653.46|655.66|653.46|655.33|653.13|0
1643104480000|2022-01-25 09:54:40|655.77|653.57|655.88|653.68|655.88|653.68|655.55|653.35|0
1643104490000|2022-01-25 09:54:50|655.66|653.46|654.77|652.57|655.66|653.46|654.77|652.57|0
1643104500000|2022-01-25 09:55:00|654.66|652.46|654.55|652.35|654.77|652.57|654.55|652.35|0
1643104510000|2022-01-25 09:55:10|654.33|652.13|654.77|652.57|654.77|652.57|654.33|652.13|0
1643104520000|2022-01-25 09:55:20|654.88|652.68|654.33|652.13|654.88|652.68|654.33|652.13|0
1643104530000|2022-01-25 09:55:30|653.88|651.68|653.07|650.87|654.33|652.13|653.07|650.87|0
1643104540000|2022-01-25 09:55:40|652.4|650.2|652.62|650.42|652.85|650.65|652.4|650.2|0
1643104550000|2022-01-25 09:55:50|652.18|649.98|652.18|649.98|652.4|650.2|652.18|649.98|0
1643104560000|2022-01-25 09:56:00|652.4|650.2|652.18|649.98|652.4|650.2|651.63|649.43|0
1643104570000|2022-01-25 09:56:10|652.62|650.42|652.29|650.09|653.07|650.87|652.29|650.09|0
1643104580000|2022-01-25 09:56:20|651.96|649.76|651.96|649.76|652.4|650.2|651.96|649.76|0
1643104590000|2022-01-25 09:56:30|652.62|650.42|653.29|651.09|653.29|651.09|652.62|650.42|0
1643104600000|2022-01-25 09:56:40|653.18|650.98|653.63|651.43|653.63|651.43|653.18|650.98|0
1643104610000|2022-01-25 09:56:50|653.51|651.31|653.74|651.54|653.96|651.76|653.51|651.31|0
1643104620000|2022-01-25 09:57:00|653.29|651.09|652.4|650.2|653.29|651.09|652.4|650.2|0
1643104630000|2022-01-25 09:57:10|652.62|650.42|652.4|650.2|652.62|650.42|652.18|649.98|0
1643104640000|2022-01-25 09:57:20|652.18|649.98|652.62|650.42|652.62|650.42|652.18|649.98|0
1643104650000|2022-01-25 09:57:30|652.4|650.2|653.07|650.87|653.07|650.87|652.29|650.09|0
1643104660000|2022-01-25 09:57:40|653.29|651.09|653.07|650.87|653.29|651.09|653.07|650.87|0
1643104670000|2022-01-25 09:57:50|653.29|651.09|653.18|650.98|653.29|651.09|653.07|650.87|0
1643104680000|2022-01-25 09:58:00|653.07|650.87|651.96|649.76|653.07|650.87|651.73|649.53|0
1643104690000|2022-01-25 09:58:10|651.51|649.31|651.73|649.53|651.73|649.53|651.4|649.2|0
1643104700000|2022-01-25 09:58:20|652.18|649.98|651.73|649.53|652.18|649.98|651.73|649.53|0
1643104710000|2022-01-25 09:58:30|651.96|649.76|652.52|650.32|652.52|650.32|651.51|649.31|0
1643104720000|2022-01-25 09:58:40|652.62|650.42|654.08|651.88|654.08|651.88|652.62|650.42|0
1643104730000|2022-01-25 09:58:50|654.63|652.43|655.07|652.87|655.07|652.87|654.63|652.43|0
1643104740000|2022-01-25 09:59:00|655.86|653.66|656.86|654.66|656.86|654.66|655.86|653.66|0
1643104750000|2022-01-25 09:59:10|657.2|655|657.64|655.44|657.64|655.44|657.08|654.88|0
1643104760000|2022-01-25 09:59:20|657.87|655.67|657.53|655.33|658.42|656.22|657.53|655.33|0
1643104770000|2022-01-25 09:59:30|657.3|655.1|657.42|655.22|657.42|655.22|657.3|655.1|0
1643104780000|2022-01-25 09:59:40|657.53|655.33|657.53|655.33|657.53|655.33|657.08|654.88|0
1643104790000|2022-01-25 09:59:50|657.42|655.22|657.53|655.33|657.53|655.33|657.3|655.1|0
1643104800000|2022-01-25 10:00:00|657.3|655.1|658.31|656.11|658.31|656.11|657.08|654.88|0
1643104810000|2022-01-25 10:00:10|656.86|654.66|657.87|655.67|657.87|655.67|656.86|654.66|0
1643104820000|2022-01-25 10:00:20|657.97|655.77|657.3|655.1|657.97|655.77|657.3|655.1|0
1643104830000|2022-01-25 10:00:30|657.42|655.22|657.08|654.88|657.53|655.33|657.08|654.88|0
1643104840000|2022-01-25 10:00:40|656.86|654.66|655.74|653.54|656.86|654.66|655.74|653.54|0
1643104850000|2022-01-25 10:00:50|655.96|653.76|654.97|652.77|655.96|653.76|654.97|652.77|0
1643104860000|2022-01-25 10:01:00|655.19|652.99|656.3|654.1|656.3|654.1|655.19|652.99|0
1643104870000|2022-01-25 10:01:10|656.19|653.99|656.63|654.43|656.86|654.66|656.19|653.99|0
1643104880000|2022-01-25 10:01:20|656.41|654.21|656.53|654.33|656.63|654.43|656.41|654.21|0
1643104890000|2022-01-25 10:01:30|656.63|654.43|656.63|654.43|657.08|654.88|656.53|654.33|0
1643104900000|2022-01-25 10:01:40|656.19|653.99|655.74|653.54|656.19|653.99|655.3|653.1|0
1643104910000|2022-01-25 10:01:50|656.19|653.99|656.19|653.99|656.41|654.21|656.19|653.99|0
1643104920000|2022-01-25 10:02:00|655.96|653.76|656.41|654.21|656.41|654.21|655.96|653.76|0
1643104930000|2022-01-25 10:02:10|656.63|654.43|656.53|654.33|656.63|654.43|656.19|653.99|0
1643104940000|2022-01-25 10:02:20|656.86|654.66|657.75|655.55|657.75|655.55|656.86|654.66|0
1643104950000|2022-01-25 10:02:30|657.64|655.44|658.87|656.67|658.87|656.67|657.53|655.33|0
1643104960000|2022-01-25 10:02:40|658.76|656.56|658.42|656.22|658.76|656.56|658.42|656.22|0
1643104970000|2022-01-25 10:02:50|657.97|655.77|658.42|656.22|658.42|656.22|657.75|655.55|0
1643104980000|2022-01-25 10:03:00|657.87|655.67|657.97|655.77|658.42|656.22|657.87|655.67|0
1643104990000|2022-01-25 10:03:10|658.2|656|658.64|656.44|658.64|656.44|658.2|656|0
1643105000000|2022-01-25 10:03:20|658.87|656.67|659.09|656.89|659.31|657.11|658.87|656.67|0
1643105010000|2022-01-25 10:03:30|659.31|657.11|659.98|657.78|659.98|657.78|659.31|657.11|0
1643105020000|2022-01-25 10:03:40|660.21|658.01|660.43|658.23|660.43|658.23|659.98|657.78|0
1643105030000|2022-01-25 10:03:50|660.65|658.45|659.54|657.34|660.65|658.45|659.54|657.34|0
1643105040000|2022-01-25 10:04:00|660.21|658.01|659.31|657.11|660.21|658.01|659.09|656.89|0
1643105050000|2022-01-25 10:04:10|659.21|657.01|660.21|658.01|660.21|658.01|659.21|657.01|0
1643105060000|2022-01-25 10:04:20|659.98|657.78|659.98|657.78|660.21|658.01|659.98|657.78|0
1643105070000|2022-01-25 10:04:30|660.55|658.35|661.1|658.9|661.1|658.9|660.55|658.35|0
1643105080000|2022-01-25 10:04:40|660.77|658.57|660.88|658.68|660.88|658.68|660.77|658.57|0
1643105090000|2022-01-25 10:04:50|660.65|658.45|659.98|657.78|660.88|658.68|659.98|657.78|0
1643105100000|2022-01-25 10:05:00|660.21|658.01|660.32|658.12|660.32|658.12|659.98|657.78|0
1643105110000|2022-01-25 10:05:10|660.21|658.01|660.88|658.68|660.88|658.68|660.21|658.01|0
1643105120000|2022-01-25 10:05:20|661.1|658.9|661.99|659.79|662.22|660.02|661.1|658.9|0
1643105130000|2022-01-25 10:05:30|661.55|659.35|661.44|659.24|661.55|659.35|660.88|658.68|0
1643105140000|2022-01-25 10:05:40|661.55|659.35|661.32|659.12|661.55|659.35|661.32|659.12|0
1643105150000|2022-01-25 10:05:50|661.1|658.9|659.54|657.34|661.1|658.9|659.54|657.34|0
1643105160000|2022-01-25 10:06:00|659.98|657.78|659.31|657.11|659.98|657.78|659.31|657.11|0
1643105170000|2022-01-25 10:06:10|659.98|657.78|659.76|657.56|659.98|657.78|659.65|657.45|0
1643105180000|2022-01-25 10:06:20|659.09|656.89|658.87|656.67|659.31|657.11|658.87|656.67|0
1643105190000|2022-01-25 10:06:30|660.21|658.01|659.76|657.56|660.43|658.23|659.76|657.56|0
1643105200000|2022-01-25 10:06:40|659.98|657.78|659.31|657.11|659.98|657.78|659.31|657.11|0
1643105210000|2022-01-25 10:06:50|658.42|656.22|658.64|656.44|658.87|656.67|658.42|656.22|0
1643105220000|2022-01-25 10:07:00|658.76|656.56|658.42|656.22|658.76|656.56|658.42|656.22|0
1643105230000|2022-01-25 10:07:10|658.2|656|657.3|655.1|658.2|656|657.3|655.1|0
1643105240000|2022-01-25 10:07:20|656.86|654.66|656.97|654.77|656.97|654.77|656.86|654.66|0
1643105250000|2022-01-25 10:07:30|656.86|654.66|656.41|654.21|656.86|654.66|656.41|654.21|0
1643105260000|2022-01-25 10:07:40|656.53|654.33|656.19|653.99|656.53|654.33|656.19|653.99|0
1643105270000|2022-01-25 10:07:50|655.96|653.76|654.63|652.43|655.96|653.76|654.63|652.43|0
1643105280000|2022-01-25 10:08:00|654.85|652.65|654.4|652.2|654.85|652.65|654.4|652.2|0
1643105290000|2022-01-25 10:08:10|653.96|651.76|653.96|651.76|654.3|652.1|653.73|651.53|0
1643105300000|2022-01-25 10:08:20|653.51|651.31|652.62|650.42|653.51|651.31|652.62|650.42|0
1643105310000|2022-01-25 10:08:30|653.18|650.98|652.96|650.76|653.18|650.98|652.96|650.76|0
1643105320000|2022-01-25 10:08:40|653.29|651.09|652.62|650.42|653.29|651.09|652.62|650.42|0
1643105330000|2022-01-25 10:08:50|652.84|650.64|653.07|650.87|653.07|650.87|652.74|650.54|0
1643105340000|2022-01-25 10:09:00|653.51|651.31|655.52|653.32|655.52|653.32|653.51|651.31|0
1643105350000|2022-01-25 10:09:10|655.63|653.43|655.63|653.43|655.63|653.43|655.63|653.43|0
1643105360000|2022-01-25 10:09:20|656.41|654.21|655.96|653.76|657.08|654.88|655.96|653.76|0
1643105370000|2022-01-25 10:09:30|655.52|653.32|654.4|652.2|655.74|653.54|654.4|652.2|0
1643105380000|2022-01-25 10:09:40|654.63|652.43|655.86|653.66|655.86|653.66|654.63|652.43|0
1643105390000|2022-01-25 10:09:50|655.96|653.76|655.96|653.76|656.08|653.88|655.96|653.76|0
1643105400000|2022-01-25 10:10:00|657.08|654.88|657.52|655.32|657.52|655.32|656.86|654.66|0
1643105410000|2022-01-25 10:10:10|656.75|654.55|656.63|654.43|656.75|654.55|655.96|653.76|0
1643105420000|2022-01-25 10:10:20|656.53|654.33|656.19|653.99|656.53|654.33|656.19|653.99|0
1643105430000|2022-01-25 10:10:30|656.41|654.21|656.3|654.1|656.53|654.33|656.3|654.1|0
1643105440000|2022-01-25 10:10:40|656.75|654.55|656.3|654.1|656.75|654.55|656.19|653.99|0
1643105450000|2022-01-25 10:10:50|656.19|653.99|655.74|653.54|656.41|654.21|655.74|653.54|0
1643105460000|2022-01-25 10:11:00|656.19|653.99|657.08|654.88|657.08|654.88|655.74|653.54|0
1643105470000|2022-01-25 10:11:10|656.63|654.43|655.52|653.32|656.63|654.43|655.52|653.32|0
1643105480000|2022-01-25 10:11:20|655.74|653.54|655.96|653.76|655.96|653.76|655.74|653.54|0
1643105490000|2022-01-25 10:11:30|656.19|653.99|655.52|653.32|656.19|653.99|655.52|653.32|0
1643105500000|2022-01-25 10:11:40|655.96|653.76|656.75|654.55|656.75|654.55|655.86|653.66|0
1643105510000|2022-01-25 10:11:50|656.19|653.99|656.86|654.66|656.86|654.66|656.19|653.99|0
1643105520000|2022-01-25 10:12:00|656.63|654.43|655.52|653.32|656.63|654.43|655.52|653.32|0
1643105530000|2022-01-25 10:12:10|655.74|653.54|655.74|653.54|655.74|653.54|655.74|653.54|0
1643105540000|2022-01-25 10:12:20|656.19|653.99|656.19|653.99|656.41|654.21|656.19|653.99|0
1643105550000|2022-01-25 10:12:30|656.41|654.21|656.41|654.21|656.41|654.21|656.08|653.88|0
1643105560000|2022-01-25 10:12:40|656.63|654.43|656.63|654.43|657.08|654.88|656.63|654.43|0
1643105570000|2022-01-25 10:12:50|657.3|655.1|657.08|654.88|657.3|655.1|657.08|654.88|0
1643105580000|2022-01-25 10:13:00|657.19|654.99|657.52|655.32|657.52|655.32|657.19|654.99|0
1643105590000|2022-01-25 10:13:10|656.85|654.65|656.3|654.1|656.85|654.65|656.3|654.1|0
1643105600000|2022-01-25 10:13:20|656.19|653.99|655.96|653.76|656.19|653.99|655.96|653.76|0
1643105610000|2022-01-25 10:13:30|655.74|653.54|654.62|652.42|655.74|653.54|654.62|652.42|0
1643105620000|2022-01-25 10:13:40|654.52|652.32|654.62|652.42|654.62|652.42|654.4|652.2|0
1643105630000|2022-01-25 10:13:50|654.52|652.32|654.96|652.76|654.96|652.76|654.52|652.32|0
1643105640000|2022-01-25 10:14:00|654.4|652.2|653.4|651.2|654.52|652.32|653.29|651.09|0
1643105650000|2022-01-25 10:14:10|653.51|651.31|653.63|651.43|653.63|651.43|653.07|650.87|0
1643105660000|2022-01-25 10:14:20|653.73|651.53|653.29|651.09|653.73|651.53|653.29|651.09|0
1643105670000|2022-01-25 10:14:30|652.74|650.54|653.07|650.87|653.07|650.87|652.74|650.54|0
1643105680000|2022-01-25 10:14:40|652.84|650.64|652.96|650.76|653.29|651.09|652.84|650.64|0
1643105690000|2022-01-25 10:14:50|652.84|650.64|652.84|650.64|652.84|650.64|652.84|650.64|0
1643105700000|2022-01-25 10:15:00|652.4|650.2|653.06|650.86|653.06|650.86|652.4|650.2|0
1643105710000|2022-01-25 10:15:10|652.29|650.09|652.74|650.54|652.96|650.76|652.29|650.09|0
1643105720000|2022-01-25 10:15:20|652.84|650.64|652.4|650.2|652.84|650.64|652.4|650.2|0
1643105730000|2022-01-25 10:15:30|652.62|650.42|652.62|650.42|652.62|650.42|652.4|650.2|0
1643105740000|2022-01-25 10:15:40|652.84|650.64|652.4|650.2|652.84|650.64|652.17|649.97|0
1643105750000|2022-01-25 10:15:50|652.07|649.87|654.18|651.98|654.18|651.98|652.07|649.87|0
1643105760000|2022-01-25 10:16:00|653.29|651.09|653.4|651.2|653.85|651.65|653.29|651.09|0
1643105770000|2022-01-25 10:16:10|652.74|650.54|653.06|650.86|653.06|650.86|652.74|650.54|0
1643105780000|2022-01-25 10:16:20|652.84|650.64|652.84|650.64|652.84|650.64|652.4|650.2|0
1643105790000|2022-01-25 10:16:30|653.51|651.31|653.51|651.31|653.51|651.31|653.29|651.09|0
1643105800000|2022-01-25 10:16:40|653.06|650.86|652.4|650.2|653.06|650.86|652.4|650.2|0
1643105810000|2022-01-25 10:16:50|652.51|650.31|652.62|650.42|652.62|650.42|652.51|650.31|0
1643105820000|2022-01-25 10:17:00|652.4|650.2|652.62|650.42|652.62|650.42|652.4|650.2|0
1643105830000|2022-01-25 10:17:10|652.4|650.2|652.17|649.97|652.62|650.42|652.17|649.97|0
1643105840000|2022-01-25 10:17:20|652.07|649.87|651.95|649.75|652.17|649.97|651.95|649.75|0
1643105850000|2022-01-25 10:17:30|651.28|649.08|651.28|649.08|651.28|649.08|650.95|648.75|0
1643105860000|2022-01-25 10:17:40|651.51|649.31|651.51|649.31|651.95|649.75|651.51|649.31|0
1643105870000|2022-01-25 10:17:50|651.4|649.2|651.84|649.64|651.84|649.64|651.4|649.2|0
1643105880000|2022-01-25 10:18:00|652.62|650.42|653.51|651.31|653.51|651.31|652.62|650.42|0
1643105890000|2022-01-25 10:18:10|654.4|652.2|654.18|651.98|654.4|652.2|654.18|651.98|0
1643105900000|2022-01-25 10:18:20|653.63|651.43|653.06|650.86|653.63|651.43|652.96|650.76|0
1643105910000|2022-01-25 10:18:30|653.29|651.09|651.62|649.42|653.29|651.09|651.62|649.42|0
1643105920000|2022-01-25 10:18:40|651.18|648.98|649.73|647.53|651.18|648.98|649.73|647.53|0
1643105930000|2022-01-25 10:18:50|650.39|648.19|649.84|647.64|650.39|648.19|649.84|647.64|0
1643105940000|2022-01-25 10:19:00|649.95|647.75|649.95|647.75|650.39|648.19|649.95|647.75|0
1643105950000|2022-01-25 10:19:10|650.29|648.09|649.73|647.53|650.29|648.09|649.62|647.42|0
1643105960000|2022-01-25 10:19:20|649.95|647.75|650.17|647.97|650.51|648.31|649.84|647.64|0
1643105970000|2022-01-25 10:19:30|649.5|647.3|649.95|647.75|649.95|647.75|649.5|647.3|0
1643105980000|2022-01-25 10:19:40|649.5|647.3|649.95|647.75|650.17|647.97|649.5|647.3|0
1643105990000|2022-01-25 10:19:50|650.17|647.97|650.17|647.97|650.62|648.42|650.17|647.97|0
1643106000000|2022-01-25 10:20:00|650.73|648.53|650.62|648.42|651.06|648.86|650.62|648.42|0
1643106010000|2022-01-25 10:20:10|650.29|648.09|649.95|647.75|650.29|648.09|649.73|647.53|0
1643106020000|2022-01-25 10:20:20|650.29|648.09|650.17|647.97|650.29|648.09|649.95|647.75|0
1643106030000|2022-01-25 10:20:30|650.06|647.86|650.17|647.97|650.39|648.19|650.06|647.86|0
1643106040000|2022-01-25 10:20:40|650.06|647.86|651.28|649.08|651.28|649.08|649.95|647.75|0
1643106050000|2022-01-25 10:20:50|650.51|648.31|651.06|648.86|651.06|648.86|650.51|648.31|0
1643106060000|2022-01-25 10:21:00|650.95|648.75|651.06|648.86|651.06|648.86|650.95|648.75|0
1643106070000|2022-01-25 10:21:10|650.17|647.97|650.84|648.64|650.84|648.64|650.17|647.97|0
1643106080000|2022-01-25 10:21:20|650.62|648.42|650.84|648.64|650.84|648.64|650.62|648.42|0
1643106090000|2022-01-25 10:21:30|650.73|648.53|651.06|648.86|651.06|648.86|650.62|648.42|0
1643106100000|2022-01-25 10:21:40|650.95|648.75|652.84|650.64|652.84|650.64|650.84|648.64|0
1643106110000|2022-01-25 10:21:50|652.62|650.42|652.62|650.42|652.62|650.42|652.4|650.2|0
1643106120000|2022-01-25 10:22:00|652.17|649.97|652.73|650.53|652.73|650.53|652.17|649.97|0
1643106130000|2022-01-25 10:22:10|653.4|651.2|653.73|651.53|653.73|651.53|653.4|651.2|0
1643106140000|2022-01-25 10:22:20|654.18|651.98|652.96|650.76|654.18|651.98|652.96|650.76|0
1643106150000|2022-01-25 10:22:30|652.73|650.53|653.18|650.98|653.29|651.09|652.73|650.53|0
1643106160000|2022-01-25 10:22:40|653.06|650.86|654.18|651.98|654.18|651.98|653.06|650.86|0
1643106170000|2022-01-25 10:22:50|654.29|652.09|654.4|652.2|654.4|652.2|654.29|652.09|0
1643106180000|2022-01-25 10:23:00|654.18|651.98|653.73|651.53|654.18|651.98|653.73|651.53|0
1643106190000|2022-01-25 10:23:10|653.18|650.98|651.84|649.64|653.18|650.98|651.84|649.64|0
1643106200000|2022-01-25 10:23:20|651.73|649.53|651.5|649.3|651.73|649.53|651.28|649.08|0
1643106210000|2022-01-25 10:23:30|651.06|648.86|651.5|649.3|651.5|649.3|651.06|648.86|0
1643106220000|2022-01-25 10:23:40|651.28|649.08|651.06|648.86|651.28|649.08|651.06|648.86|0
1643106230000|2022-01-25 10:23:50|650.62|648.42|651.06|648.86|651.06|648.86|650.39|648.19|0
1643106240000|2022-01-25 10:24:00|650.95|648.75|651.28|649.08|651.28|649.08|650.84|648.64|0
1643106250000|2022-01-25 10:24:10|651.73|649.53|652.4|650.2|652.4|650.2|651.5|649.3|0
1643106260000|2022-01-25 10:24:20|652.17|649.97|652.73|650.53|652.73|650.53|652.17|649.97|0
1643106270000|2022-01-25 10:24:30|653.06|650.86|653.62|651.42|653.62|651.42|652.84|650.64|0
1643106280000|2022-01-25 10:24:40|653.73|651.53|653.18|650.98|653.73|651.53|653.18|650.98|0
1643106290000|2022-01-25 10:24:50|653.06|650.86|653.62|651.42|653.62|651.42|653.06|650.86|0
1643106300000|2022-01-25 10:25:00|654.07|651.87|653.95|651.75|654.18|651.98|653.95|651.75|0
1643106310000|2022-01-25 10:25:10|654.18|651.98|654.62|652.42|654.85|652.65|654.18|651.98|0
1643106320000|2022-01-25 10:25:20|654.74|652.54|655.07|652.87|655.29|653.09|654.74|652.54|0
1643106330000|2022-01-25 10:25:30|654.85|652.65|654.52|652.32|654.85|652.65|654.52|652.32|0
1643106340000|2022-01-25 10:25:40|654.4|652.2|653.95|651.75|654.4|652.2|653.95|651.75|0
1643106350000|2022-01-25 10:25:50|654.18|651.98|654.18|651.98|654.18|651.98|654.18|651.98|0
1643106360000|2022-01-25 10:26:00|653.73|651.53|653.29|651.09|653.73|651.53|653.06|650.86|0
1643106370000|2022-01-25 10:26:10|654.4|652.2|654.18|651.98|654.84|652.64|654.18|651.98|0
1643106380000|2022-01-25 10:26:20|653.95|651.75|653.73|651.53|653.95|651.75|653.51|651.31|0
1643106390000|2022-01-25 10:26:30|653.51|651.31|652.96|650.76|653.51|651.31|652.96|650.76|0
1643106400000|2022-01-25 10:26:40|652.84|650.64|653.29|651.09|653.29|651.09|652.39|650.19|0
1643106410000|2022-01-25 10:26:50|653.51|651.31|653.06|650.86|653.51|651.31|652.84|650.64|0
1643106420000|2022-01-25 10:27:00|653.29|651.09|653.51|651.31|653.85|651.65|653.06|650.86|0
1643106430000|2022-01-25 10:27:10|653.73|651.53|653.73|651.53|653.73|651.53|653.51|651.31|0
1643106440000|2022-01-25 10:27:20|654.4|652.2|655.29|653.09|655.29|653.09|654.4|652.2|0
1643106450000|2022-01-25 10:27:30|654.96|652.76|654.84|652.64|655.07|652.87|654.84|652.64|0
1643106460000|2022-01-25 10:27:40|655.07|652.87|654.62|652.42|655.07|652.87|654.62|652.42|0
1643106470000|2022-01-25 10:27:50|654.4|652.2|654.62|652.42|654.62|652.42|654.4|652.2|0
1643106480000|2022-01-25 10:28:00|654.84|652.64|653.62|651.42|654.84|652.64|653.62|651.42|0
1643106490000|2022-01-25 10:28:10|653.73|651.53|654.62|652.42|654.62|652.42|653.73|651.53|0
1643106500000|2022-01-25 10:28:20|654.84|652.64|654.62|652.42|654.84|652.64|654.62|652.42|0
1643106510000|2022-01-25 10:28:30|654.51|652.31|654.4|652.2|654.51|652.31|654.18|651.98|0
1643106520000|2022-01-25 10:28:40|654.51|652.31|654.62|652.42|654.62|652.42|654.4|652.2|0
1643106530000|2022-01-25 10:28:50|655.07|652.87|655.29|653.09|655.51|653.31|655.07|652.87|0
1643106540000|2022-01-25 10:29:00|655.51|653.31|655.29|653.09|655.51|653.31|655.18|652.98|0
1643106550000|2022-01-25 10:29:10|655.41|653.21|655.18|652.98|655.41|653.21|655.18|652.98|0
1643106560000|2022-01-25 10:29:20|655.41|653.21|655.96|653.76|655.96|653.76|655.29|653.09|0
1643106570000|2022-01-25 10:29:30|655.29|653.09|655.29|653.09|655.63|653.43|655.07|652.87|0
1643106580000|2022-01-25 10:29:40|655.74|653.54|654.62|652.42|655.74|653.54|654.62|652.42|0
1643106590000|2022-01-25 10:29:50|654.18|651.98|654.4|652.2|654.62|652.42|654.18|651.98|0
1643106600000|2022-01-25 10:30:00|654.18|651.98|652.62|650.42|654.18|651.98|652.62|650.42|0
1643106610000|2022-01-25 10:30:10|652.84|650.64|653.73|651.53|653.73|651.53|652.84|650.64|0
1643106620000|2022-01-25 10:30:20|653.95|651.75|654.4|652.2|654.4|652.2|653.95|651.75|0
1643106630000|2022-01-25 10:30:30|654.62|652.42|654.4|652.2|654.96|652.76|654.4|652.2|0
1643106640000|2022-01-25 10:30:40|654.51|652.31|654.62|652.42|654.62|652.42|654.51|652.31|0
1643106650000|2022-01-25 10:30:50|654.51|652.31|654.4|652.2|654.51|652.31|654.18|651.98|0
1643106660000|2022-01-25 10:31:00|654.18|651.98|655.07|652.87|655.07|652.87|654.18|651.98|0
1643106670000|2022-01-25 10:31:10|654.62|652.42|655.29|653.09|655.29|653.09|654.62|652.42|0
1643106680000|2022-01-25 10:31:20|655.51|653.31|656.74|654.54|656.74|654.54|655.51|653.31|0
1643106690000|2022-01-25 10:31:30|657.07|654.87|657.07|654.87|657.07|654.87|656.63|654.43|0
1643106700000|2022-01-25 10:31:40|656.85|654.65|657.07|654.87|657.07|654.87|656.85|654.65|0
1643106710000|2022-01-25 10:31:50|657.3|655.1|656.52|654.32|657.3|655.1|656.52|654.32|0
1643106720000|2022-01-25 10:32:00|656.3|654.1|655.51|653.31|656.3|654.1|655.51|653.31|0
1643106730000|2022-01-25 10:32:10|655.96|653.76|655.74|653.54|655.96|653.76|655.63|653.43|0
1643106740000|2022-01-25 10:32:20|655.63|653.43|656.4|654.2|656.4|654.2|655.63|653.43|0
1643106750000|2022-01-25 10:32:30|656.52|654.32|656.85|654.65|656.85|654.65|656.4|654.2|0
1643106760000|2022-01-25 10:32:40|657.07|654.87|656.52|654.32|657.07|654.87|656.52|654.32|0
1643106770000|2022-01-25 10:32:50|656.63|654.43|656.07|653.87|656.85|654.65|656.07|653.87|0
1643106780000|2022-01-25 10:33:00|655.96|653.76|656.3|654.1|656.3|654.1|655.85|653.65|0
1643106790000|2022-01-25 10:33:10|655.96|653.76|656.18|653.98|656.18|653.98|655.74|653.54|0
1643106800000|2022-01-25 10:33:20|655.96|653.76|656.4|654.2|656.4|654.2|655.96|653.76|0
1643106810000|2022-01-25 10:33:30|656.63|654.43|656.63|654.43|656.97|654.77|656.4|654.2|0
1643106820000|2022-01-25 10:33:40|656.4|654.2|656.4|654.2|656.4|654.2|656.4|654.2|0
1643106830000|2022-01-25 10:33:50|656.18|653.98|656.4|654.2|656.4|654.2|655.96|653.76|0
1643106840000|2022-01-25 10:34:00|656.18|653.98|656.3|654.1|656.4|654.2|656.18|653.98|0
1643106850000|2022-01-25 10:34:10|655.96|653.76|656.63|654.43|656.63|654.43|655.96|653.76|0
1643106860000|2022-01-25 10:34:20|656.85|654.65|656.63|654.43|656.85|654.65|656.4|654.2|0
1643106870000|2022-01-25 10:34:30|656.4|654.2|656.4|654.2|656.63|654.43|656.4|654.2|0
1643106880000|2022-01-25 10:34:40|657.52|655.32|658.41|656.21|658.41|656.21|657.52|655.32|0
1643106890000|2022-01-25 10:34:50|657.97|655.77|658.19|655.99|658.19|655.99|657.97|655.77|0
1643106900000|2022-01-25 10:35:00|657.97|655.77|658.53|656.33|658.53|656.33|657.3|655.1|0
1643106910000|2022-01-25 10:35:10|658.41|656.21|658.64|656.44|658.86|656.66|658.19|655.99|0
1643106920000|2022-01-25 10:35:20|658.41|656.21|659.53|657.33|659.53|657.33|658.41|656.21|0
1643106930000|2022-01-25 10:35:30|660.87|658.67|660.09|657.89|660.87|658.67|660.09|657.89|0
1643106940000|2022-01-25 10:35:40|660.54|658.34|660.42|658.22|660.54|658.34|660.42|658.22|0
1643106950000|2022-01-25 10:35:50|659.98|657.78|660.2|658|660.42|658.22|659.98|657.78|0
1643106960000|2022-01-25 10:36:00|660.42|658.22|660.65|658.45|660.65|658.45|660.2|658|0
1643106970000|2022-01-25 10:36:10|660.42|658.22|661.32|659.12|661.32|659.12|660.2|658|0
1643106980000|2022-01-25 10:36:20|660.87|658.67|660.65|658.45|661.09|658.89|660.65|658.45|0
1643106990000|2022-01-25 10:36:30|660.87|658.67|661.32|659.12|661.32|659.12|660.87|658.67|0
1643107000000|2022-01-25 10:36:40|661.09|658.89|661.76|659.56|661.76|659.56|661.09|658.89|0
1643107010000|2022-01-25 10:36:50|661.99|659.79|662.33|660.13|662.66|660.46|661.99|659.79|0
1643107020000|2022-01-25 10:37:00|661.99|659.79|661.88|659.68|661.99|659.79|661.54|659.34|0
1643107030000|2022-01-25 10:37:10|662.21|660.01|662.33|660.13|662.66|660.46|662.1|659.9|0
1643107040000|2022-01-25 10:37:20|662.21|660.01|661.99|659.79|662.21|660.01|661.99|659.79|0
1643107050000|2022-01-25 10:37:30|662.21|660.01|662.21|660.01|662.55|660.35|662.21|660.01|0
1643107060000|2022-01-25 10:37:40|662.44|660.24|663.11|660.91|663.33|661.13|662.44|660.24|0
1643107070000|2022-01-25 10:37:50|663.33|661.13|662.88|660.68|663.55|661.35|662.88|660.68|0
1643107080000|2022-01-25 10:38:00|663.33|661.13|663.33|661.13|663.55|661.35|663.22|661.02|0
1643107090000|2022-01-25 10:38:10|662.66|660.46|661.88|659.68|662.66|660.46|661.88|659.68|0
1643107100000|2022-01-25 10:38:20|661.54|659.34|661.99|659.79|662.66|660.46|661.54|659.34|0
1643107110000|2022-01-25 10:38:30|661.76|659.56|663.33|661.13|663.33|661.13|661.76|659.56|0
1643107120000|2022-01-25 10:38:40|663.78|661.58|663.55|661.35|663.78|661.58|663.11|660.91|0
1643107130000|2022-01-25 10:38:50|664.67|662.47|665.12|662.92|665.35|663.15|664.67|662.47|0
1643107140000|2022-01-25 10:39:00|665.57|663.37|666.47|664.27|666.47|664.27|665.46|663.26|0
1643107150000|2022-01-25 10:39:10|665.79|663.59|664.9|662.7|665.79|663.59|664.9|662.7|0
1643107160000|2022-01-25 10:39:20|664.45|662.25|664.67|662.47|664.67|662.47|664.45|662.25|0
1643107170000|2022-01-25 10:39:30|665.35|663.15|664.45|662.25|665.35|663.15|664.45|662.25|0
1643107180000|2022-01-25 10:39:40|664.67|662.47|664.34|662.14|664.67|662.47|664.34|662.14|0
1643107190000|2022-01-25 10:39:50|664.67|662.47|664.9|662.7|664.9|662.7|664.23|662.03|0
1643107200000|2022-01-25 10:40:00|664.67|662.47|664.12|661.92|664.67|662.47|664.12|661.92|0
1643107210000|2022-01-25 10:40:10|664|661.8|663.78|661.58|664.23|662.03|663.78|661.58|0
1643107220000|2022-01-25 10:40:20|664.23|662.03|664.9|662.7|664.9|662.7|664.23|662.03|0
1643107230000|2022-01-25 10:40:30|664.57|662.37|665.12|662.92|665.12|662.92|664.23|662.03|0
1643107240000|2022-01-25 10:40:40|664.9|662.7|664.9|662.7|664.9|662.7|664.9|662.7|0
1643107250000|2022-01-25 10:40:50|664.57|662.37|664.34|662.14|664.57|662.37|664.34|662.14|0
1643107260000|2022-01-25 10:41:00|664.23|662.03|665.12|662.92|665.12|662.92|664.23|662.03|0
1643107270000|2022-01-25 10:41:10|664.9|662.7|664.67|662.47|664.9|662.7|664.45|662.25|0
1643107280000|2022-01-25 10:41:20|664.45|662.25|664.45|662.25|664.57|662.37|664.45|662.25|0
1643107290000|2022-01-25 10:41:30|664.67|662.47|664.45|662.25|664.67|662.47|664.34|662.14|0
1643107300000|2022-01-25 10:41:40|664.34|662.14|664|661.8|664.34|662.14|663.78|661.58|0
1643107310000|2022-01-25 10:41:50|663.78|661.58|664.23|662.03|664.23|662.03|663.78|661.58|0
1643107320000|2022-01-25 10:42:00|664.12|661.92|663.55|661.35|664.67|662.47|663.55|661.35|0
1643107330000|2022-01-25 10:42:10|663.78|661.58|664|661.8|664|661.8|663.78|661.58|0
1643107340000|2022-01-25 10:42:20|664.23|662.03|665.35|663.15|665.57|663.37|664.23|662.03|0
1643107350000|2022-01-25 10:42:30|665.57|663.37|666.47|664.27|666.69|664.49|665.57|663.37|0
1643107360000|2022-01-25 10:42:40|666.36|664.16|666.47|664.27|666.81|664.61|666.36|664.16|0
1643107370000|2022-01-25 10:42:50|666.24|664.04|666.69|664.49|666.69|664.49|666.02|663.82|0
1643107380000|2022-01-25 10:43:00|666.36|664.16|666.47|664.27|666.69|664.49|666.24|664.04|0
1643107390000|2022-01-25 10:43:10|666.36|664.16|665.91|663.71|666.36|664.16|665.91|663.71|0
1643107400000|2022-01-25 10:43:20|665.57|663.37|666.69|664.49|666.91|664.71|665.57|663.37|0
1643107410000|2022-01-25 10:43:30|666.81|664.61|666.69|664.49|666.81|664.61|666.69|664.49|0
1643107420000|2022-01-25 10:43:40|666.91|664.71|666.91|664.71|666.91|664.71|666.69|664.49|0
1643107430000|2022-01-25 10:43:50|667.81|665.61|667.7|665.5|667.81|665.61|667.59|665.39|0
1643107440000|2022-01-25 10:44:00|667.48|665.28|667.14|664.94|667.48|665.28|667.14|664.94|0
1643107450000|2022-01-25 10:44:10|666.69|664.49|666.69|664.49|667.14|664.94|666.69|664.49|0
1643107460000|2022-01-25 10:44:20|666.81|664.61|666.91|664.71|666.91|664.71|666.69|664.49|0
1643107470000|2022-01-25 10:44:30|666.69|664.49|667.36|665.16|667.7|665.5|666.69|664.49|0
1643107480000|2022-01-25 10:44:40|668.04|665.84|667.36|665.16|668.04|665.84|667.36|665.16|0
1643107490000|2022-01-25 10:44:50|667.48|665.28|667.59|665.39|667.59|665.39|667.48|665.28|0
1643107500000|2022-01-25 10:45:00|668.26|666.06|668.71|666.51|669.38|667.18|668.26|666.06|0
1643107510000|2022-01-25 10:45:10|669.16|666.96|668.48|666.28|669.16|666.96|668.48|666.28|0
1643107520000|2022-01-25 10:45:20|667.81|665.61|667.81|665.61|667.81|665.61|667.36|665.16|0
1643107530000|2022-01-25 10:45:30|667.59|665.39|667.36|665.16|667.81|665.61|667.36|665.16|0
1643107540000|2022-01-25 10:45:40|667.59|665.39|667.14|664.94|667.59|665.39|667.14|664.94|0
1643107550000|2022-01-25 10:45:50|666.69|664.49|667.14|664.94|667.26|665.06|666.69|664.49|0
1643107560000|2022-01-25 10:46:00|666.91|664.71|667.03|664.83|667.03|664.83|666.91|664.71|0
1643107570000|2022-01-25 10:46:10|667.59|665.39|667.36|665.16|667.7|665.5|667.36|665.16|0
1643107580000|2022-01-25 10:46:20|667.59|665.39|667.48|665.28|667.93|665.73|667.48|665.28|0
1643107590000|2022-01-25 10:46:30|667.36|665.16|667.81|665.61|668.04|665.84|667.36|665.16|0
1643107600000|2022-01-25 10:46:40|667.14|664.94|668.71|666.51|668.71|666.51|667.14|664.94|0
1643107610000|2022-01-25 10:46:50|669.5|667.3|670.06|667.86|670.06|667.86|669.27|667.07|0
1643107620000|2022-01-25 10:47:00|669.95|667.75|669.95|667.75|669.95|667.75|669.83|667.63|0
1643107630000|2022-01-25 10:47:10|669.83|667.63|670.51|668.31|670.51|668.31|669.83|667.63|0
1643107640000|2022-01-25 10:47:20|670.5|668.3|670.95|668.75|671.18|668.98|670.5|668.3|0
1643107650000|2022-01-25 10:47:30|670.28|668.08|670.62|668.42|670.73|668.53|670.28|668.08|0
1643107660000|2022-01-25 10:47:40|670.4|668.2|671.3|669.1|671.3|669.1|670.4|668.2|0
1643107670000|2022-01-25 10:47:50|671.18|668.98|671.3|669.1|671.3|669.1|670.95|668.75|0
1643107680000|2022-01-25 10:48:00|671.18|668.98|670.06|667.86|671.18|668.98|669.72|667.52|0
1643107690000|2022-01-25 10:48:10|670.73|668.53|670.95|668.75|671.18|668.98|670.73|668.53|0
1643107700000|2022-01-25 10:48:20|670.28|668.08|671.97|669.77|671.97|669.77|670.28|668.08|0
1643107710000|2022-01-25 10:48:30|673.2|671|672.64|670.44|673.2|671|672.64|670.44|0
1643107720000|2022-01-25 10:48:40|673.65|671.45|673.09|670.89|673.65|671.45|673.09|670.89|0
1643107730000|2022-01-25 10:48:50|673.43|671.23|673.2|671|674.1|671.9|673.2|671|0
1643107740000|2022-01-25 10:49:00|672.75|670.55|673.65|671.45|673.65|671.45|672.75|670.55|0
1643107750000|2022-01-25 10:49:10|673.2|671|673.32|671.12|673.32|671.12|673.2|671|0
1643107760000|2022-01-25 10:49:20|673.2|671|673.77|671.57|673.77|671.57|673.2|671|0
1643107770000|2022-01-25 10:49:30|673.54|671.34|673.43|671.23|673.65|671.45|673.43|671.23|0
1643107780000|2022-01-25 10:49:40|673.32|671.12|673.2|671|673.32|671.12|673.2|671|0
1643107790000|2022-01-25 10:49:50|672.75|670.55|674.1|671.9|674.1|671.9|672.75|670.55|0
1643107800000|2022-01-25 10:50:00|674.55|672.35|674.1|671.9|674.55|672.35|674.1|671.9|0
1643107810000|2022-01-25 10:50:10|674.33|672.13|673.32|671.12|674.33|672.13|673.32|671.12|0
1643107820000|2022-01-25 10:50:20|672.3|670.1|672.42|670.22|672.53|670.33|672.3|670.1|0
1643107830000|2022-01-25 10:50:30|673.09|670.89|673.54|671.34|673.54|671.34|673.09|670.89|0
1643107840000|2022-01-25 10:50:40|673.88|671.68|673.88|671.68|673.88|671.68|673.65|671.45|0
1643107850000|2022-01-25 10:50:50|673.43|671.23|673.2|671|673.43|671.23|672.98|670.78|0
1643107860000|2022-01-25 10:51:00|672.98|670.78|671.97|669.77|672.98|670.78|671.63|669.43|0
1643107870000|2022-01-25 10:51:10|672.08|669.88|671.4|669.2|672.08|669.88|671.4|669.2|0
1643107880000|2022-01-25 10:51:20|671.63|669.43|671.18|668.98|671.63|669.43|671.18|668.98|0
1643107890000|2022-01-25 10:51:30|671.74|669.54|671.97|669.77|672.08|669.88|671.74|669.54|0
1643107900000|2022-01-25 10:51:40|672.08|669.88|671.63|669.43|672.08|669.88|671.52|669.32|0
1643107910000|2022-01-25 10:51:50|671.3|669.1|671.63|669.43|671.63|669.43|671.3|669.1|0
1643107920000|2022-01-25 10:52:00|672.08|669.88|672.08|669.88|672.08|669.88|671.63|669.43|0
1643107930000|2022-01-25 10:52:10|671.97|669.77|673.65|671.45|673.65|671.45|671.97|669.77|0
1643107940000|2022-01-25 10:52:20|673.43|671.23|672.75|670.55|673.43|671.23|672.75|670.55|0
1643107950000|2022-01-25 10:52:30|672.98|670.78|673.43|671.23|673.43|671.23|672.98|670.78|0
1643107960000|2022-01-25 10:52:40|673.2|671|672.53|670.33|673.54|671.34|672.53|670.33|0
1643107970000|2022-01-25 10:52:50|672.08|669.88|671.97|669.77|672.08|669.88|671.63|669.43|0
1643107980000|2022-01-25 10:53:00|671.85|669.65|672.19|669.99|672.19|669.99|671.85|669.65|0
1643107990000|2022-01-25 10:53:10|671.85|669.65|672.08|669.88|672.08|669.88|671.85|669.65|0
1643108000000|2022-01-25 10:53:20|671.85|669.65|671.4|669.2|671.85|669.65|671.29|669.09|0
1643108010000|2022-01-25 10:53:30|671.18|668.98|670.5|668.3|671.18|668.98|670.5|668.3|0
1643108020000|2022-01-25 10:53:40|670.28|668.08|670.28|668.08|670.4|668.2|670.28|668.08|0
1643108030000|2022-01-25 10:53:50|670.5|668.3|670.28|668.08|670.73|668.53|670.28|668.08|0
1643108040000|2022-01-25 10:54:00|669.38|667.18|669.72|667.52|669.83|667.63|669.38|667.18|0
1643108050000|2022-01-25 10:54:10|669.38|667.18|669.61|667.41|669.72|667.52|669.38|667.18|0
1643108060000|2022-01-25 10:54:20|670.73|668.53|670.73|668.53|671.07|668.87|670.73|668.53|0
1643108070000|2022-01-25 10:54:30|670.5|668.3|671.4|669.2|671.4|669.2|670.5|668.3|0
1643108080000|2022-01-25 10:54:40|671.85|669.65|672.08|669.88|672.08|669.88|671.85|669.65|0
1643108090000|2022-01-25 10:54:50|671.85|669.65|672.53|670.33|672.87|670.67|671.85|669.65|0
1643108100000|2022-01-25 10:55:00|672.64|670.44|673.2|671|673.2|671|672.53|670.33|0
1643108110000|2022-01-25 10:55:10|673.32|671.12|674.22|672.02|674.22|672.02|673.32|671.12|0
1643108120000|2022-01-25 10:55:20|674.33|672.13|673.88|671.68|674.33|672.13|673.88|671.68|0
1643108130000|2022-01-25 10:55:30|674.1|671.9|674.33|672.13|674.33|672.13|674.1|671.9|0
1643108140000|2022-01-25 10:55:40|674.1|671.9|674.78|672.58|674.78|672.58|673.88|671.68|0
1643108150000|2022-01-25 10:55:50|674.67|672.47|674.89|672.69|674.89|672.69|674.67|672.47|0
1643108160000|2022-01-25 10:56:00|675.12|672.92|675.9|673.7|675.9|673.7|675.12|672.92|0
1643108170000|2022-01-25 10:56:10|675.45|673.25|674.78|672.58|675.45|673.25|674.78|672.58|0
1643108180000|2022-01-25 10:56:20|675|672.8|675.45|673.25|675.45|673.25|675|672.8|0
1643108190000|2022-01-25 10:56:30|675.23|673.03|675.23|673.03|675.45|673.25|675.23|673.03|0
1643108200000|2022-01-25 10:56:40|674.33|672.13|673.65|671.45|674.33|672.13|673.65|671.45|0
1643108210000|2022-01-25 10:56:50|673.77|671.57|672.98|670.78|673.77|671.57|672.98|670.78|0
1643108220000|2022-01-25 10:57:00|672.3|670.1|673.2|671|673.2|671|672.3|670.1|0
1643108230000|2022-01-25 10:57:10|673.65|671.45|672.53|670.33|673.65|671.45|672.53|670.33|0
1643108240000|2022-01-25 10:57:20|672.75|670.55|672.08|669.88|673.09|670.89|672.08|669.88|0
1643108250000|2022-01-25 10:57:30|671.63|669.43|671.63|669.43|672.08|669.88|671.63|669.43|0
1643108260000|2022-01-25 10:57:40|671.4|669.2|671.07|668.87|671.4|669.2|671.07|668.87|0
1643108270000|2022-01-25 10:57:50|670.95|668.75|670.95|668.75|670.95|668.75|670.73|668.53|0
1643108280000|2022-01-25 10:58:00|670.73|668.53|669.83|667.63|670.73|668.53|669.83|667.63|0
1643108290000|2022-01-25 10:58:10|670.17|667.97|670.73|668.53|671.29|669.09|670.17|667.97|0
1643108300000|2022-01-25 10:58:20|670.4|668.2|671.07|668.87|671.07|668.87|670.4|668.2|0
1643108310000|2022-01-25 10:58:30|671.29|669.09|672.19|669.99|672.19|669.99|671.29|669.09|0
1643108320000|2022-01-25 10:58:40|672.87|670.67|672.98|670.78|673.2|671|672.87|670.67|0
1643108330000|2022-01-25 10:58:50|672.87|670.67|672.75|670.55|672.87|670.67|672.75|670.55|0
1643108340000|2022-01-25 10:59:00|672.53|670.33|671.85|669.65|672.53|670.33|671.85|669.65|0
1643108350000|2022-01-25 10:59:10|672.42|670.22|672.98|670.78|672.98|670.78|672.08|669.88|0
1643108360000|2022-01-25 10:59:20|673.2|671|672.75|670.55|673.54|671.34|672.75|670.55|0
1643108370000|2022-01-25 10:59:30|672.08|669.88|671.63|669.43|672.3|670.1|671.63|669.43|0
1643108380000|2022-01-25 10:59:40|671.07|668.87|671.85|669.65|671.85|669.65|671.07|668.87|0
1643108390000|2022-01-25 10:59:50|671.74|669.54|671.63|669.43|671.74|669.54|671.63|669.43|0
1643108400000|2022-01-25 11:00:00|672.75|670.55|673.42|671.22|673.42|671.22|672.75|670.55|0
1643108410000|2022-01-25 11:00:10|674.1|671.9|673.65|671.45|674.32|672.12|673.65|671.45|0
1643108420000|2022-01-25 11:00:20|674.1|671.9|673.87|671.67|674.32|672.12|673.87|671.67|0
1643108430000|2022-01-25 11:00:30|673.32|671.12|672.75|670.55|673.32|671.12|672.75|670.55|0
1643108440000|2022-01-25 11:00:40|672.64|670.44|672.97|670.77|673.32|671.12|672.64|670.44|0
1643108450000|2022-01-25 11:00:50|672.08|669.88|672.19|669.99|672.19|669.99|672.08|669.88|0
1643108460000|2022-01-25 11:01:00|672.64|670.44|673.2|671|673.42|671.22|672.64|670.44|0
1643108470000|2022-01-25 11:01:10|673.65|671.45|673.54|671.34|673.77|671.57|673.32|671.12|0
1643108480000|2022-01-25 11:01:20|673.65|671.45|673.87|671.67|673.87|671.67|673.54|671.34|0
1643108490000|2022-01-25 11:01:30|674.1|671.9|672.3|670.1|674.1|671.9|672.3|670.1|0
1643108500000|2022-01-25 11:01:40|672.52|670.32|672.19|669.99|672.52|670.32|672.08|669.88|0
1643108510000|2022-01-25 11:01:50|672.08|669.88|671.85|669.65|672.19|669.99|671.85|669.65|0
1643108520000|2022-01-25 11:02:00|671.97|669.77|671.4|669.2|671.97|669.77|671.4|669.2|0
1643108530000|2022-01-25 11:02:10|670.73|668.53|669.95|667.75|670.73|668.53|669.95|667.75|0
1643108540000|2022-01-25 11:02:20|670.05|667.85|669.05|666.85|670.05|667.85|669.05|666.85|0
1643108550000|2022-01-25 11:02:30|668.6|666.4|669.05|666.85|669.05|666.85|668.48|666.28|0
1643108560000|2022-01-25 11:02:40|668.93|666.73|668.93|666.73|669.15|666.95|668.71|666.51|0
1643108570000|2022-01-25 11:02:50|669.38|667.18|669.83|667.63|669.83|667.63|669.38|667.18|0
1643108580000|2022-01-25 11:03:00|669.6|667.4|669.83|667.63|669.83|667.63|669.6|667.4|0
1643108590000|2022-01-25 11:03:10|669.6|667.4|670.05|667.85|670.17|667.97|669.6|667.4|0
1643108600000|2022-01-25 11:03:20|669.94|667.74|668.93|666.73|670.05|667.85|668.93|666.73|0
1643108610000|2022-01-25 11:03:30|669.15|666.95|668.48|666.28|669.15|666.95|668.26|666.06|0
1643108620000|2022-01-25 11:03:40|668.03|665.83|668.03|665.83|668.03|665.83|667.81|665.61|0
1643108630000|2022-01-25 11:03:50|667.81|665.61|667.92|665.72|667.92|665.72|667.58|665.38|0
1643108640000|2022-01-25 11:04:00|667.58|665.38|667.13|664.93|667.58|665.38|667.13|664.93|0
1643108650000|2022-01-25 11:04:10|666.8|664.6|666.46|664.26|666.91|664.71|666.46|664.26|0
1643108660000|2022-01-25 11:04:20|666.91|664.71|666.46|664.26|666.91|664.71|666.24|664.04|0
1643108670000|2022-01-25 11:04:30|666.01|663.81|666.24|664.04|666.24|664.04|666.01|663.81|0
1643108680000|2022-01-25 11:04:40|666.01|663.81|666.01|663.81|666.01|663.81|665.68|663.48|0
1643108690000|2022-01-25 11:04:50|666.35|664.15|666.24|664.04|666.46|664.26|666.24|664.04|0
1643108700000|2022-01-25 11:05:00|666.58|664.38|666.46|664.26|666.69|664.49|666.46|664.26|0
1643108710000|2022-01-25 11:05:10|666.69|664.49|667.13|664.93|667.13|664.93|666.69|664.49|0
1643108720000|2022-01-25 11:05:20|667.25|665.05|666.8|664.6|667.25|665.05|666.8|664.6|0
1643108730000|2022-01-25 11:05:30|667.03|664.83|666.91|664.71|667.36|665.16|666.91|664.71|0
1643108740000|2022-01-25 11:05:40|667.36|665.16|667.36|665.16|667.36|665.16|667.36|665.16|0
1643108750000|2022-01-25 11:05:50|667.58|665.38|667.13|664.93|667.58|665.38|667.13|664.93|0
1643108760000|2022-01-25 11:06:00|667.25|665.05|667.13|664.93|667.25|665.05|666.91|664.71|0
1643108770000|2022-01-25 11:06:10|667.36|665.16|667.36|665.16|667.36|665.16|667.25|665.05|0
1643108780000|2022-01-25 11:06:20|667.13|664.93|667.92|665.72|668.03|665.83|667.13|664.93|0
1643108790000|2022-01-25 11:06:30|667.81|665.61|668.26|666.06|668.26|666.06|667.7|665.5|0
1643108800000|2022-01-25 11:06:40|668.03|665.83|668.03|665.83|668.03|665.83|668.03|665.83|0
1643108810000|2022-01-25 11:06:50|668.26|666.06|667.13|664.93|668.26|666.06|667.13|664.93|0
1643108820000|2022-01-25 11:07:00|667.25|665.05|666.91|664.71|667.25|665.05|666.91|664.71|0
1643108830000|2022-01-25 11:07:10|667.03|664.83|666.91|664.71|667.13|664.93|666.91|664.71|0
1643108840000|2022-01-25 11:07:20|667.03|664.83|667.81|665.61|667.81|665.61|667.03|664.83|0
1643108850000|2022-01-25 11:07:30|668.93|666.73|669.6|667.4|669.6|667.4|668.93|666.73|0
1643108860000|2022-01-25 11:07:40|669.27|667.07|668.26|666.06|669.27|667.07|668.26|666.06|0
1643108870000|2022-01-25 11:07:50|668.03|665.83|668.26|666.06|668.48|666.28|668.03|665.83|0
1643108880000|2022-01-25 11:08:00|667.81|665.61|667.36|665.16|667.81|665.61|667.36|665.16|0
1643108890000|2022-01-25 11:08:10|667.47|665.27|667.58|665.38|667.58|665.38|667.25|665.05|0
1643108900000|2022-01-25 11:08:20|668.15|665.95|668.7|666.5|668.7|666.5|668.15|665.95|0
1643108910000|2022-01-25 11:08:30|668.82|666.62|668.93|666.73|669.15|666.95|668.82|666.62|0
1643108920000|2022-01-25 11:08:40|668.7|666.5|668.6|666.4|668.82|666.62|668.6|666.4|0
1643108930000|2022-01-25 11:08:50|668.48|666.28|668.26|666.06|668.48|666.28|667.92|665.72|0
1643108940000|2022-01-25 11:09:00|668.03|665.83|667.03|664.83|668.03|665.83|667.03|664.83|0
1643108950000|2022-01-25 11:09:10|667.36|665.16|666.69|664.49|667.36|665.16|666.69|664.49|0
1643108960000|2022-01-25 11:09:20|666.8|664.6|666.8|664.6|666.8|664.6|666.8|664.6|0
1643108970000|2022-01-25 11:09:30|666.58|664.38|665.91|663.71|666.69|664.49|665.91|663.71|0
1643108980000|2022-01-25 11:09:40|665.79|663.59|665.01|662.81|665.79|663.59|664.67|662.47|0
1643108990000|2022-01-25 11:09:50|665.12|662.92|665.12|662.92|665.12|662.92|664.89|662.69|0
1643109000000|2022-01-25 11:10:00|665.34|663.14|666.01|663.81|666.01|663.81|665.34|663.14|0
1643109010000|2022-01-25 11:10:10|665.56|663.36|666.46|664.26|666.46|664.26|665.56|663.36|0
1643109020000|2022-01-25 11:10:20|666.91|664.71|667.03|664.83|667.13|664.93|666.91|664.71|0
1643109030000|2022-01-25 11:10:30|666.8|664.6|666.58|664.38|666.8|664.6|666.58|664.38|0
1643109040000|2022-01-25 11:10:40|665.79|663.59|665.9|663.7|666.01|663.81|665.56|663.36|0
1643109050000|2022-01-25 11:10:50|666.01|663.81|665.34|663.14|666.01|663.81|665.34|663.14|0
1643109060000|2022-01-25 11:11:00|665.68|663.48|665.12|662.92|665.68|663.48|665.12|662.92|0
1643109070000|2022-01-25 11:11:10|664.89|662.69|665.12|662.92|665.12|662.92|664.67|662.47|0
1643109080000|2022-01-25 11:11:20|664.67|662.47|665.79|663.59|665.79|663.59|664.67|662.47|0
1643109090000|2022-01-25 11:11:30|665.46|663.26|664.89|662.69|665.46|663.26|664.78|662.58|0
1643109100000|2022-01-25 11:11:40|665.68|663.48|665.68|663.48|665.79|663.59|665.68|663.48|0
1643109110000|2022-01-25 11:11:50|666.01|663.81|665.68|663.48|666.01|663.81|665.68|663.48|0
1643109120000|2022-01-25 11:12:00|665.79|663.59|665.79|663.59|665.79|663.59|665.34|663.14|0
1643109130000|2022-01-25 11:12:10|666.01|663.81|666.24|664.04|666.24|664.04|665.79|663.59|0
1643109140000|2022-01-25 11:12:20|666.13|663.93|666.58|664.38|666.58|664.38|666.13|663.93|0
1643109150000|2022-01-25 11:12:30|666.24|664.04|666.68|664.48|666.68|664.48|666.24|664.04|0
1643109160000|2022-01-25 11:12:40|666.46|664.26|665.79|663.59|666.46|664.26|665.79|663.59|0
1643109170000|2022-01-25 11:12:50|665.12|662.92|664.89|662.69|665.12|662.92|664.89|662.69|0
1643109180000|2022-01-25 11:13:00|665.34|663.14|664.89|662.69|665.34|663.14|664.89|662.69|0
1643109190000|2022-01-25 11:13:10|665.12|662.92|665.12|662.92|665.12|662.92|665.12|662.92|0
1643109200000|2022-01-25 11:13:20|665.34|663.14|665.34|663.14|665.56|663.36|665.34|663.14|0
1643109210000|2022-01-25 11:13:30|665.56|663.36|664.89|662.69|665.56|663.36|664.89|662.69|0
1643109220000|2022-01-25 11:13:40|665.12|662.92|665.34|663.14|665.56|663.36|665.12|662.92|0
1643109230000|2022-01-25 11:13:50|664.89|662.69|664.89|662.69|665.01|662.81|664.67|662.47|0
1643109240000|2022-01-25 11:14:00|664.44|662.24|664.67|662.47|664.67|662.47|664.44|662.24|0
1643109250000|2022-01-25 11:14:10|664.44|662.24|664.44|662.24|664.89|662.69|664.44|662.24|0
1643109260000|2022-01-25 11:14:20|664.67|662.47|664.11|661.91|664.67|662.47|664|661.8|0
1643109270000|2022-01-25 11:14:30|664.34|662.14|664.44|662.24|664.44|662.24|664.22|662.02|0
1643109280000|2022-01-25 11:14:40|664.22|662.02|664|661.8|664.44|662.24|664|661.8|0
1643109290000|2022-01-25 11:14:50|663.89|661.69|663.32|661.12|663.89|661.69|663.32|661.12|0
1643109300000|2022-01-25 11:15:00|663.55|661.35|663.1|660.9|663.77|661.57|663.1|660.9|0
1643109310000|2022-01-25 11:15:10|662.1|659.9|661.76|659.56|662.1|659.9|661.76|659.56|0
1643109320000|2022-01-25 11:15:20|661.53|659.33|661.43|659.23|661.53|659.33|661.2|659|0
1643109330000|2022-01-25 11:15:30|661.76|659.56|660.86|658.66|661.76|659.56|660.86|658.66|0
1643109340000|2022-01-25 11:15:40|661.09|658.89|661.53|659.33|661.53|659.33|661.09|658.89|0
1643109350000|2022-01-25 11:15:50|661.31|659.11|661.76|659.56|661.76|659.56|661.31|659.11|0
1643109360000|2022-01-25 11:16:00|662.32|660.12|662.65|660.45|662.65|660.45|661.98|659.78|0
1643109370000|2022-01-25 11:16:10|662.43|660.23|662.32|660.12|662.43|660.23|662.2|660|0
1643109380000|2022-01-25 11:16:20|662.43|660.23|662.65|660.45|662.65|660.45|662.2|660|0
1643109390000|2022-01-25 11:16:30|662.54|660.34|662.99|660.79|662.99|660.79|662.54|660.34|0
1643109400000|2022-01-25 11:16:40|663.1|660.9|663.44|661.24|663.44|661.24|662.43|660.23|0
1643109410000|2022-01-25 11:16:50|663.66|661.46|663.77|661.57|663.99|661.79|663.66|661.46|0
1643109420000|2022-01-25 11:17:00|663.99|661.79|663.77|661.57|663.99|661.79|663.77|661.57|0
1643109430000|2022-01-25 11:17:10|664.56|662.36|664.78|662.58|664.78|662.58|664.44|662.24|0
1643109440000|2022-01-25 11:17:20|664.56|662.36|664.44|662.24|664.56|662.36|663.89|661.69|0
1643109450000|2022-01-25 11:17:30|664.89|662.69|664.44|662.24|665.01|662.81|664.44|662.24|0
1643109460000|2022-01-25 11:17:40|664.67|662.47|664.89|662.69|664.89|662.69|664.67|662.47|0
1643109470000|2022-01-25 11:17:50|665.01|662.81|664.67|662.47|665.01|662.81|664.67|662.47|0
1643109480000|2022-01-25 11:18:00|664.44|662.24|663.77|661.57|664.44|662.24|663.77|661.57|0
1643109490000|2022-01-25 11:18:10|664.67|662.47|664.89|662.69|664.89|662.69|664.67|662.47|0
1643109500000|2022-01-25 11:18:20|664.67|662.47|664.22|662.02|664.67|662.47|664.22|662.02|0
1643109510000|2022-01-25 11:18:30|664.56|662.36|664.89|662.69|664.89|662.69|664.56|662.36|0
1643109520000|2022-01-25 11:18:40|664.67|662.47|665.11|662.91|665.11|662.91|664.67|662.47|0
1643109530000|2022-01-25 11:18:50|665.01|662.81|664.89|662.69|665.01|662.81|664.89|662.69|0
1643109540000|2022-01-25 11:19:00|665.34|663.14|665.79|663.59|665.79|663.59|665.34|663.14|0
1643109550000|2022-01-25 11:19:10|665.56|663.36|666.23|664.03|666.23|664.03|665.56|663.36|0
1643109560000|2022-01-25 11:19:20|667.47|665.27|668.15|665.95|668.15|665.95|667.47|665.27|0
1643109570000|2022-01-25 11:19:30|667.92|665.72|668.48|666.28|668.48|666.28|667.92|665.72|0
1643109580000|2022-01-25 11:19:40|668.37|666.17|668.7|666.5|669.15|666.95|668.37|666.17|0
1643109590000|2022-01-25 11:19:50|668.25|666.05|668.7|666.5|668.7|666.5|668.25|666.05|0
1643109600000|2022-01-25 11:20:00|668.37|666.17|668.48|666.28|668.7|666.5|668.37|666.17|0
1643109610000|2022-01-25 11:20:10|668.37|666.17|668.82|666.62|668.82|666.62|668.37|666.17|0
1643109620000|2022-01-25 11:20:20|668.93|666.73|669.27|667.07|669.27|667.07|668.82|666.62|0
1643109630000|2022-01-25 11:20:30|668.93|666.73|668.93|666.73|669.04|666.84|668.93|666.73|0
1643109640000|2022-01-25 11:20:40|669.38|667.18|669.72|667.52|669.72|667.52|669.38|667.18|0
1643109650000|2022-01-25 11:20:50|669.82|667.62|669.6|667.4|669.82|667.62|669.38|667.18|0
1643109660000|2022-01-25 11:21:00|669.82|667.62|669.27|667.07|669.82|667.62|669.27|667.07|0
1643109670000|2022-01-25 11:21:10|668.93|666.73|668.25|666.05|668.93|666.73|668.25|666.05|0
1643109680000|2022-01-25 11:21:20|668.37|666.17|668.15|665.95|668.37|666.17|667.8|665.6|0
1643109690000|2022-01-25 11:21:30|668.25|666.05|668.25|666.05|668.48|666.28|668.25|666.05|0
1643109700000|2022-01-25 11:21:40|667.8|665.6|667.8|665.6|667.8|665.6|667.58|665.38|0
1643109710000|2022-01-25 11:21:50|667.92|665.72|667.58|665.38|668.03|665.83|667.58|665.38|0
1643109720000|2022-01-25 11:22:00|667.7|665.5|666.68|664.48|667.7|665.5|666.35|664.15|0
1643109730000|2022-01-25 11:22:10|666.58|664.38|667.02|664.82|667.02|664.82|666.58|664.38|0
1643109740000|2022-01-25 11:22:20|666.91|664.71|667.13|664.93|667.8|665.6|666.91|664.71|0
1643109750000|2022-01-25 11:22:30|667.25|665.05|667.92|665.72|667.92|665.72|667.25|665.05|0
1643109760000|2022-01-25 11:22:40|668.03|665.83|666.91|664.71|668.15|665.95|666.91|664.71|0
1643109770000|2022-01-25 11:22:50|666.8|664.6|666.91|664.71|667.13|664.93|666.8|664.6|0
1643109780000|2022-01-25 11:23:00|667.02|664.82|667.02|664.82|667.02|664.82|666.91|664.71|0
1643109790000|2022-01-25 11:23:10|666.35|664.15|666.68|664.48|666.68|664.48|666.23|664.03|0
1643109800000|2022-01-25 11:23:20|666.46|664.26|666.46|664.26|666.57|664.37|666.46|664.26|0
1643109810000|2022-01-25 11:23:30|666.68|664.48|667.02|664.82|667.02|664.82|666.68|664.48|0
1643109820000|2022-01-25 11:23:40|667.13|664.93|667.8|665.6|667.8|665.6|667.13|664.93|0
1643109830000|2022-01-25 11:23:50|668.03|665.83|669.15|666.95|669.15|666.95|668.03|665.83|0
1643109840000|2022-01-25 11:24:00|668.93|666.73|668.03|665.83|669.15|666.95|668.03|665.83|0
1643109850000|2022-01-25 11:24:10|667.8|665.6|668.48|666.28|668.48|666.28|667.58|665.38|0
1643109860000|2022-01-25 11:24:20|668.14|665.94|668.25|666.05|668.25|666.05|668.03|665.83|0
1643109870000|2022-01-25 11:24:30|668.03|665.83|668.03|665.83|668.25|666.05|668.03|665.83|0
1643109880000|2022-01-25 11:24:40|667.92|665.72|667.35|665.15|667.92|665.72|667.13|664.93|0
1643109890000|2022-01-25 11:24:50|667.47|665.27|667.47|665.27|667.47|665.27|667.47|665.27|0
1643109900000|2022-01-25 11:25:00|667.13|664.93|666.91|664.71|667.13|664.93|666.91|664.71|0
1643109910000|2022-01-25 11:25:10|667.35|665.15|666.91|664.71|667.35|665.15|666.46|664.26|0
1643109920000|2022-01-25 11:25:20|666.8|664.6|666.68|664.48|666.8|664.6|666.46|664.26|0
1643109930000|2022-01-25 11:25:30|667.02|664.82|666.8|664.6|667.02|664.82|666.68|664.48|0
1643109940000|2022-01-25 11:25:40|666.68|664.48|666.91|664.71|666.91|664.71|666.68|664.48|0
1643109950000|2022-01-25 11:25:50|667.02|664.82|667.35|665.15|667.35|665.15|667.02|664.82|0
1643109960000|2022-01-25 11:26:00|667.47|665.27|668.25|666.05|668.25|666.05|667.47|665.27|0
1643109970000|2022-01-25 11:26:10|668.82|666.62|667.7|665.5|668.82|666.62|667.7|665.5|0
1643109980000|2022-01-25 11:26:20|668.03|665.83|668.37|666.17|668.37|666.17|667.92|665.72|0
1643109990000|2022-01-25 11:26:30|668.48|666.28|668.25|666.05|668.48|666.28|668.14|665.94|0
1643110000000|2022-01-25 11:26:40|668.14|665.94|667.02|664.82|668.14|665.94|667.02|664.82|0
1643110010000|2022-01-25 11:26:50|666.91|664.71|667.13|664.93|667.13|664.93|666.68|664.48|0
1643110020000|2022-01-25 11:27:00|666.68|664.48|667.35|665.15|667.47|665.27|666.68|664.48|0
1643110030000|2022-01-25 11:27:10|667.8|665.6|668.03|665.83|668.25|666.05|667.8|665.6|0
1643110040000|2022-01-25 11:27:20|667.8|665.6|667.92|665.72|667.92|665.72|667.8|665.6|0
1643110050000|2022-01-25 11:27:30|668.48|666.28|669.04|666.84|669.04|666.84|668.48|666.28|0
1643110060000|2022-01-25 11:27:40|668.93|666.73|669.37|667.17|669.37|667.17|668.93|666.73|0
1643110070000|2022-01-25 11:27:50|669.15|666.95|669.64|667.44|669.64|667.44|668.93|666.73|0
1643110080000|2022-01-25 11:28:00|669.41|667.21|669.19|666.99|669.41|667.21|669.19|666.99|0
1643110090000|2022-01-25 11:28:10|669.41|667.21|669.53|667.33|669.53|667.33|669.41|667.21|0
1643110100000|2022-01-25 11:28:20|669.41|667.21|669.08|666.88|669.64|667.44|669.08|666.88|0
1643110110000|2022-01-25 11:28:30|668.96|666.76|668.96|666.76|668.96|666.76|668.96|666.76|0
1643110120000|2022-01-25 11:28:40|669.19|666.99|669.41|667.21|669.41|667.21|669.19|666.99|0
1643110130000|2022-01-25 11:28:50|669.64|667.44|669.86|667.66|669.86|667.66|669.64|667.44|0
1643110140000|2022-01-25 11:29:00|669.64|667.44|668.19|665.99|669.64|667.44|668.19|665.99|0
1643110150000|2022-01-25 11:29:10|668.52|666.32|668.96|666.76|668.96|666.76|668.52|666.32|0
1643110160000|2022-01-25 11:29:20|668.52|666.32|669.64|667.44|669.64|667.44|668.52|666.32|0
1643110170000|2022-01-25 11:29:30|669.53|667.33|670.53|668.33|670.53|668.33|669.53|667.33|0
1643110180000|2022-01-25 11:29:40|670.43|668.23|669.75|667.55|670.43|668.23|669.53|667.33|0
1643110190000|2022-01-25 11:29:50|670.09|667.89|669.98|667.78|670.53|668.33|669.98|667.78|0
1643110200000|2022-01-25 11:30:00|669.75|667.55|670.43|668.23|670.43|668.23|669.75|667.55|0
1643110210000|2022-01-25 11:30:10|671.21|669.01|669.98|667.78|671.21|669.01|669.98|667.78|0
1643110220000|2022-01-25 11:30:20|669.86|667.66|670.31|668.11|670.31|668.11|669.86|667.66|0
1643110230000|2022-01-25 11:30:30|670.65|668.45|670.53|668.33|671.21|669.01|670.53|668.33|0
1643110240000|2022-01-25 11:30:40|670.65|668.45|670.98|668.78|670.98|668.78|670.65|668.45|0
1643110250000|2022-01-25 11:30:50|670.53|668.33|670.98|668.78|670.98|668.78|670.53|668.33|0
1643110260000|2022-01-25 11:31:00|669.41|667.21|668.74|666.54|669.41|667.21|668.74|666.54|0
1643110270000|2022-01-25 11:31:10|668.96|666.76|669.75|667.55|669.75|667.55|668.96|666.76|0
1643110280000|2022-01-25 11:31:20|669.64|667.44|670.09|667.89|670.09|667.89|669.64|667.44|0
1643110290000|2022-01-25 11:31:30|669.86|667.66|673.57|671.37|673.57|671.37|669.86|667.66|0
1643110300000|2022-01-25 11:31:40|673.79|671.59|674.24|672.04|674.24|672.04|673|670.8|0
1643110310000|2022-01-25 11:31:50|674.47|672.27|674.12|671.92|674.8|672.6|674.12|671.92|0
1643110320000|2022-01-25 11:32:00|674.47|672.27|673.45|671.25|674.47|672.27|673.45|671.25|0
1643110330000|2022-01-25 11:32:10|673.9|671.7|673.79|671.59|673.9|671.7|673.12|670.92|0
1643110340000|2022-01-25 11:32:20|673.67|671.47|673|670.8|673.67|671.47|673|670.8|0
1643110350000|2022-01-25 11:32:30|672.89|670.69|673|670.8|673.23|671.03|672.78|670.58|0
1643110360000|2022-01-25 11:32:40|673.12|670.92|673.12|670.92|673.23|671.03|673.12|670.92|0
1643110370000|2022-01-25 11:32:50|673.23|671.03|673.45|671.25|673.45|671.25|672.67|670.47|0
1643110380000|2022-01-25 11:33:00|673.67|671.47|673|670.8|673.67|671.47|672.78|670.58|0
1643110390000|2022-01-25 11:33:10|672.78|670.58|672.1|669.9|672.78|670.58|672.1|669.9|0
1643110400000|2022-01-25 11:33:20|672.22|670.02|671.55|669.35|672.22|670.02|671.55|669.35|0
1643110410000|2022-01-25 11:33:30|671.43|669.23|671.65|669.45|671.65|669.45|671.43|669.23|0
1643110420000|2022-01-25 11:33:40|671.88|669.68|671.88|669.68|672|669.8|671.65|669.45|0
1643110430000|2022-01-25 11:33:50|672.1|669.9|673.12|670.92|673.12|670.92|672.1|669.9|0
1643110440000|2022-01-25 11:34:00|673|670.8|673.79|671.59|673.79|671.59|672.89|670.69|0
1643110450000|2022-01-25 11:34:10|673.67|671.47|673.9|671.7|674.02|671.82|673.67|671.47|0
1643110460000|2022-01-25 11:34:20|674.69|672.49|675.47|673.27|675.47|673.27|674.69|672.49|0
1643110470000|2022-01-25 11:34:30|675.81|673.61|676.04|673.84|676.04|673.84|675.81|673.61|0
1643110480000|2022-01-25 11:34:40|676.82|674.62|675.47|673.27|676.82|674.62|675.47|673.27|0
1643110490000|2022-01-25 11:34:50|675.81|673.61|675.47|673.27|675.81|673.61|675.47|673.27|0
1643110500000|2022-01-25 11:35:00|675.7|673.5|675.79|673.59|675.79|673.59|675.7|673.5|0
1643110510000|2022-01-25 11:35:10|675.57|673.37|674.67|672.47|675.79|673.59|674.67|672.47|0
1643110520000|2022-01-25 11:35:20|674.56|672.36|674.44|672.24|674.89|672.69|674.44|672.24|0
1643110530000|2022-01-25 11:35:30|674.67|672.47|674.44|672.24|674.67|672.47|674.22|672.02|0
1643110540000|2022-01-25 11:35:40|674.34|672.14|674|671.8|674.34|672.14|674|671.8|0
1643110550000|2022-01-25 11:35:50|674.22|672.02|673.77|671.57|674.34|672.14|673.77|671.57|0
1643110560000|2022-01-25 11:36:00|674.67|672.47|674.67|672.47|674.67|672.47|674.44|672.24|0
1643110570000|2022-01-25 11:36:10|674|671.8|673.32|671.12|674|671.8|673.1|670.9|0
1643110580000|2022-01-25 11:36:20|673.1|670.9|673.32|671.12|673.32|671.12|673.1|670.9|0
1643110590000|2022-01-25 11:36:30|673.55|671.35|673.1|670.9|673.55|671.35|673.1|670.9|0
1643110600000|2022-01-25 11:36:40|673.32|671.12|673.1|670.9|673.32|671.12|673.1|670.9|0
1643110610000|2022-01-25 11:36:50|672.87|670.67|672.87|670.67|672.87|670.67|672.87|670.67|0
1643110620000|2022-01-25 11:37:00|673.1|670.9|672.87|670.67|673.1|670.9|672.87|670.67|0
1643110630000|2022-01-25 11:37:10|673.1|670.9|672.42|670.22|673.55|671.35|672.42|670.22|0
1643110640000|2022-01-25 11:37:20|672.2|670|671.3|669.1|672.2|670|670.85|668.65|0
1643110650000|2022-01-25 11:37:30|671.53|669.33|671.98|669.78|672.32|670.12|671.53|669.33|0
1643110660000|2022-01-25 11:37:40|672.09|669.89|672.09|669.89|672.2|670|672.09|669.89|0
1643110670000|2022-01-25 11:37:50|672.2|670|672.54|670.34|672.54|670.34|672.2|670|0
1643110680000|2022-01-25 11:38:00|672.32|670.12|672.32|670.12|672.32|670.12|671.98|669.78|0
1643110690000|2022-01-25 11:38:10|672.77|670.57|672.42|670.22|672.77|670.57|672.2|670|0
1643110700000|2022-01-25 11:38:20|672.65|670.45|672.2|670|672.65|670.45|672.09|669.89|0
1643110710000|2022-01-25 11:38:30|671.98|669.78|672.42|670.22|672.42|670.22|671.75|669.55|0
1643110720000|2022-01-25 11:38:40|673.32|671.12|674.79|672.59|674.79|672.59|673.32|671.12|0
1643110730000|2022-01-25 11:38:50|674.67|672.47|674.67|672.47|675.12|672.92|674.67|672.47|0
1643110740000|2022-01-25 11:39:00|674.89|672.69|674.67|672.47|674.89|672.69|674.44|672.24|0
1643110750000|2022-01-25 11:39:10|675.23|673.03|675.23|673.03|675.23|673.03|675.23|673.03|0
1643110760000|2022-01-25 11:39:20|675.46|673.26|675.12|672.92|675.46|673.26|675.12|672.92|0
1643110770000|2022-01-25 11:39:30|675.46|673.26|675.68|673.48|675.68|673.48|675.46|673.26|0
1643110780000|2022-01-25 11:39:40|675.57|673.37|675.68|673.48|676.02|673.82|675.57|673.37|0
1643110790000|2022-01-25 11:39:50|675.91|673.71|677.37|675.17|677.37|675.17|675.91|673.71|0
1643110800000|2022-01-25 11:40:00|677.14|674.94|677.14|674.94|677.14|674.94|676.47|674.27|0
1643110810000|2022-01-25 11:40:10|676.92|674.72|676.24|674.04|676.92|674.72|676.24|674.04|0
1643110820000|2022-01-25 11:40:20|676.47|674.27|676.02|673.82|676.47|674.27|675.91|673.71|0
1643110830000|2022-01-25 11:40:30|676.47|674.27|677.37|675.17|677.59|675.39|676.47|674.27|0
1643110840000|2022-01-25 11:40:40|677.82|675.62|677.93|675.73|677.93|675.73|677.48|675.28|0
1643110850000|2022-01-25 11:40:50|677.82|675.62|677.37|675.17|677.82|675.62|677.37|675.17|0
1643110860000|2022-01-25 11:41:00|677.59|675.39|679.62|677.42|679.62|677.42|677.59|675.39|0
1643110870000|2022-01-25 11:41:10|680.29|678.09|681.08|678.88|681.08|678.88|680.29|678.09|0
1643110880000|2022-01-25 11:41:20|680.52|678.32|680.74|678.54|680.97|678.77|680.52|678.32|0
1643110890000|2022-01-25 11:41:30|680.63|678.43|680.63|678.43|680.63|678.43|680.29|678.09|0
1643110900000|2022-01-25 11:41:40|680.74|678.54|681.42|679.22|681.42|679.22|680.63|678.43|0
1643110910000|2022-01-25 11:41:50|682.32|680.12|683.22|681.02|683.22|681.02|682.21|680.01|0
1643110920000|2022-01-25 11:42:00|683.45|681.25|683.45|681.25|684.12|681.92|683.45|681.25|0
1643110930000|2022-01-25 11:42:10|683.34|681.14|683.22|681.02|683.45|681.25|683.22|681.02|0
1643110940000|2022-01-25 11:42:20|683.79|681.59|683.9|681.7|684.12|681.92|683.45|681.25|0
1643110950000|2022-01-25 11:42:30|684.35|682.15|684.47|682.27|684.47|682.27|684.12|681.92|0
1643110960000|2022-01-25 11:42:40|683.67|681.47|682.99|680.79|683.67|681.47|682.99|680.79|0
1643110970000|2022-01-25 11:42:50|683.22|681.02|683.67|681.47|683.9|681.7|683.22|681.02|0
1643110980000|2022-01-25 11:43:00|683.34|681.14|683.11|680.91|683.79|681.59|683.11|680.91|0
1643110990000|2022-01-25 11:43:10|683.34|681.14|682.99|680.79|683.45|681.25|682.99|680.79|0
1643111000000|2022-01-25 11:43:20|684.01|681.81|685.25|683.05|685.25|683.05|684.01|681.81|0
1643111010000|2022-01-25 11:43:30|685.7|683.5|685.7|683.5|685.7|683.5|685.48|683.28|0
1643111020000|2022-01-25 11:43:40|685.82|683.62|685.59|683.39|685.93|683.73|685.48|683.28|0
1643111030000|2022-01-25 11:43:50|685.02|682.82|684.46|682.26|685.37|683.17|684.46|682.26|0
1643111040000|2022-01-25 11:44:00|684.8|682.6|685.02|682.82|685.48|683.28|684.8|682.6|0
1643111050000|2022-01-25 11:44:10|684.35|682.15|684.8|682.6|684.8|682.6|684.35|682.15|0
1643111060000|2022-01-25 11:44:20|684.92|682.72|685.37|683.17|685.48|683.28|684.92|682.72|0
1643111070000|2022-01-25 11:44:30|685.02|682.82|684.8|682.6|685.02|682.82|684.01|681.81|0
1643111080000|2022-01-25 11:44:40|684.57|682.37|684.35|682.15|684.57|682.37|684.35|682.15|0
1643111090000|2022-01-25 11:44:50|684.24|682.04|684.12|681.92|684.35|682.15|684.12|681.92|0
1643111100000|2022-01-25 11:45:00|685.02|682.82|684.12|681.92|685.48|683.28|684.12|681.92|0
1643111110000|2022-01-25 11:45:10|684.24|682.04|684.12|681.92|685.02|682.82|684.12|681.92|0
1643111120000|2022-01-25 11:45:20|684.57|682.37|684.92|682.72|685.25|683.05|684.57|682.37|0
1643111130000|2022-01-25 11:45:30|684.57|682.37|684.57|682.37|684.57|682.37|684.46|682.26|0
1643111140000|2022-01-25 11:45:40|684.69|682.49|684.92|682.72|685.37|683.17|684.69|682.49|0
1643111150000|2022-01-25 11:45:50|685.02|682.82|685.14|682.94|685.25|683.05|685.02|682.82|0
1643111160000|2022-01-25 11:46:00|685.25|683.05|685.25|683.05|685.25|683.05|684.46|682.26|0
1643111170000|2022-01-25 11:46:10|685.48|683.28|685.02|682.82|685.48|683.28|684.92|682.72|0
1643111180000|2022-01-25 11:46:20|684.8|682.6|684.57|682.37|684.92|682.72|684.57|682.37|0
1643111190000|2022-01-25 11:46:30|684.8|682.6|685.02|682.82|685.02|682.82|684.35|682.15|0
1643111200000|2022-01-25 11:46:40|684.57|682.37|684.8|682.6|684.8|682.6|684.57|682.37|0
1643111210000|2022-01-25 11:46:50|684.35|682.15|684.12|681.92|684.46|682.26|684.12|681.92|0
1643111220000|2022-01-25 11:47:00|683.9|681.7|684.57|682.37|684.57|682.37|683.9|681.7|0
1643111230000|2022-01-25 11:47:10|683.9|681.7|682.09|679.89|683.9|681.7|682.09|679.89|0
1643111240000|2022-01-25 11:47:20|681.98|679.78|682.99|680.79|682.99|680.79|681.98|679.78|0
1643111250000|2022-01-25 11:47:30|682.77|680.57|682.99|680.79|682.99|680.79|682.77|680.57|0
1643111260000|2022-01-25 11:47:40|682.77|680.57|683.79|681.59|683.79|681.59|682.77|680.57|0
1643111270000|2022-01-25 11:47:50|684.12|681.92|683.44|681.24|684.12|681.92|683.34|681.14|0
1643111280000|2022-01-25 11:48:00|683.9|681.7|682.77|680.57|683.9|681.7|682.54|680.34|0
1643111290000|2022-01-25 11:48:10|683.9|681.7|684.35|682.15|684.35|682.15|683.9|681.7|0
1643111300000|2022-01-25 11:48:20|683.9|681.7|683.56|681.36|683.9|681.7|683.56|681.36|0
1643111310000|2022-01-25 11:48:30|683.34|681.14|683.22|681.02|683.34|681.14|683.22|681.02|0
1643111320000|2022-01-25 11:48:40|682.66|680.46|683.22|681.02|683.56|681.36|682.66|680.46|0
1643111330000|2022-01-25 11:48:50|683.34|681.14|682.77|680.57|683.44|681.24|682.77|680.57|0
1643111340000|2022-01-25 11:49:00|682.89|680.69|682.99|680.79|682.99|680.79|682.54|680.34|0
1643111350000|2022-01-25 11:49:10|682.77|680.57|683.56|681.36|683.56|681.36|682.77|680.57|0
1643111360000|2022-01-25 11:49:20|683.44|681.24|683.22|681.02|683.44|681.24|682.99|680.79|0
1643111370000|2022-01-25 11:49:30|683.34|681.14|683.44|681.24|683.44|681.24|683.34|681.14|0
1643111380000|2022-01-25 11:49:40|684.01|681.81|683.34|681.14|684.12|681.92|683.34|681.14|0
1643111390000|2022-01-25 11:49:50|683.22|681.02|683.56|681.36|683.56|681.36|682.99|680.79|0
1643111400000|2022-01-25 11:50:00|683.22|681.02|683.34|681.14|683.34|681.14|683.22|681.02|0
1643111410000|2022-01-25 11:50:10|683.22|681.02|682.77|680.57|683.44|681.24|682.77|680.57|0
1643111420000|2022-01-25 11:50:20|682.99|680.79|683.22|681.02|683.22|681.02|682.77|680.57|0
1643111430000|2022-01-25 11:50:30|683.44|681.24|683.44|681.24|683.44|681.24|683.22|681.02|0
1643111440000|2022-01-25 11:50:40|683.67|681.47|683.67|681.47|683.67|681.47|683.44|681.24|0
1643111450000|2022-01-25 11:50:50|683.44|681.24|683.56|681.36|683.56|681.36|683.44|681.24|0
1643111460000|2022-01-25 11:51:00|683.67|681.47|683.11|680.91|683.67|681.47|683.11|680.91|0
1643111470000|2022-01-25 11:51:10|683.22|681.02|683.34|681.14|683.34|681.14|683.22|681.02|0
1643111480000|2022-01-25 11:51:20|683.44|681.24|683.22|681.02|683.79|681.59|683.22|681.02|0
1643111490000|2022-01-25 11:51:30|683.44|681.24|683.22|681.02|683.44|681.24|683.22|681.02|0
1643111500000|2022-01-25 11:51:40|682.77|680.57|682.21|680.01|682.77|680.57|682.09|679.89|0
1643111510000|2022-01-25 11:51:50|682.32|680.12|682.77|680.57|682.77|680.57|682.32|680.12|0
1643111520000|2022-01-25 11:52:00|682.43|680.23|682.09|679.89|682.43|680.23|682.09|679.89|0
1643111530000|2022-01-25 11:52:10|682.21|680.01|682.09|679.89|682.54|680.34|682.09|679.89|0
1643111540000|2022-01-25 11:52:20|681.87|679.67|681.87|679.67|681.87|679.67|681.87|679.67|0
1643111550000|2022-01-25 11:52:30|682.09|679.89|682.77|680.57|683.22|681.02|682.09|679.89|0
1643111560000|2022-01-25 11:52:40|682.99|680.79|682.88|680.68|682.99|680.79|682.88|680.68|0
1643111570000|2022-01-25 11:52:50|682.66|680.46|682.66|680.46|682.66|680.46|682.21|680.01|0
1643111580000|2022-01-25 11:53:00|682.09|679.89|682.77|680.57|682.99|680.79|682.09|679.89|0
1643111590000|2022-01-25 11:53:10|683.11|680.91|682.99|680.79|683.11|680.91|682.99|680.79|0
1643111600000|2022-01-25 11:53:20|683.44|681.24|684.12|681.92|684.12|681.92|683.44|681.24|0
1643111610000|2022-01-25 11:53:30|683.89|681.69|684.46|682.26|684.46|682.26|683.89|681.69|0
1643111620000|2022-01-25 11:53:40|683.67|681.47|683.44|681.24|683.67|681.47|683.44|681.24|0
1643111630000|2022-01-25 11:53:50|683.56|681.36|683.67|681.47|683.67|681.47|683.56|681.36|0
1643111640000|2022-01-25 11:54:00|683.89|681.69|683.22|681.02|683.89|681.69|683.22|681.02|0
1643111650000|2022-01-25 11:54:10|683.56|681.36|683.79|681.59|683.89|681.69|683.56|681.36|0
1643111660000|2022-01-25 11:54:20|683.34|681.14|683.44|681.24|683.67|681.47|683.34|681.14|0
1643111670000|2022-01-25 11:54:30|683.34|681.14|683.89|681.69|683.89|681.69|683.34|681.14|0
1643111680000|2022-01-25 11:54:40|684.35|682.15|684.35|682.15|684.57|682.37|684.35|682.15|0
1643111690000|2022-01-25 11:54:50|683.79|681.59|683.67|681.47|683.89|681.69|683.67|681.47|0
1643111700000|2022-01-25 11:55:00|683.89|681.69|684.57|682.37|684.57|682.37|683.89|681.69|0
1643111710000|2022-01-25 11:55:10|684.8|682.6|684.8|682.6|685.47|683.27|684.8|682.6|0
1643111720000|2022-01-25 11:55:20|685.14|682.94|685.25|683.05|685.37|683.17|685.14|682.94|0
1643111730000|2022-01-25 11:55:30|685.59|683.39|685.7|683.5|685.7|683.5|685.47|683.27|0
1643111740000|2022-01-25 11:55:40|685.47|683.27|685.37|683.17|685.47|683.27|685.02|682.82|0
1643111750000|2022-01-25 11:55:50|685.93|683.73|685.47|683.27|685.93|683.73|685.47|683.27|0
1643111760000|2022-01-25 11:56:00|685.14|682.94|685.25|683.05|685.47|683.27|685.14|682.94|0
1643111770000|2022-01-25 11:56:10|685.14|682.94|684.91|682.71|685.14|682.94|684.91|682.71|0
1643111780000|2022-01-25 11:56:20|684.46|682.26|684.8|682.6|684.8|682.6|684.46|682.26|0
1643111790000|2022-01-25 11:56:30|685.7|683.5|685.25|683.05|685.7|683.5|685.25|683.05|0
1643111800000|2022-01-25 11:56:40|685.14|682.94|684.35|682.15|685.14|682.94|684.35|682.15|0
1643111810000|2022-01-25 11:56:50|682.99|680.79|680.74|678.54|682.99|680.79|680.74|678.54|0
1643111820000|2022-01-25 11:57:00|681.08|678.88|681.64|679.44|681.64|679.44|681.08|678.88|0
1643111830000|2022-01-25 11:57:10|681.76|679.56|681.41|679.21|681.76|679.56|681.31|679.11|0
1643111840000|2022-01-25 11:57:20|680.29|678.09|679.5|677.3|680.29|678.09|679.5|677.3|0
1643111850000|2022-01-25 11:57:30|679.84|677.64|679.28|677.08|679.84|677.64|679.28|677.08|0
1643111860000|2022-01-25 11:57:40|679.5|677.3|679.05|676.85|679.5|677.3|679.05|676.85|0
1643111870000|2022-01-25 11:57:50|678.26|676.06|678.49|676.29|678.49|676.29|678.26|676.06|0
1643111880000|2022-01-25 11:58:00|678.26|676.06|678.49|676.29|678.71|676.51|678.26|676.06|0
1643111890000|2022-01-25 11:58:10|678.38|676.18|678.94|676.74|678.94|676.74|678.38|676.18|0
1643111900000|2022-01-25 11:58:20|679.5|677.3|679.16|676.96|679.5|677.3|678.94|676.74|0
1643111910000|2022-01-25 11:58:30|679.39|677.19|678.94|676.74|679.39|677.19|678.94|676.74|0
1643111920000|2022-01-25 11:58:40|678.71|676.51|678.26|676.06|678.71|676.51|678.26|676.06|0
1643111930000|2022-01-25 11:58:50|677.93|675.73|679.16|676.96|679.16|676.96|677.93|675.73|0
1643111940000|2022-01-25 11:59:00|678.71|676.51|679.16|676.96|679.28|677.08|678.71|676.51|0
1643111950000|2022-01-25 11:59:10|678.49|676.29|679.39|677.19|679.39|677.19|678.49|676.29|0
1643111960000|2022-01-25 11:59:20|679.61|677.41|679.84|677.64|679.84|677.64|679.61|677.41|0
1643111970000|2022-01-25 11:59:30|680.06|677.86|680.96|678.76|680.96|678.76|680.06|677.86|0
1643111980000|2022-01-25 11:59:40|681.08|678.88|681.41|679.21|681.41|679.21|681.08|678.88|0
1643111990000|2022-01-25 11:59:50|681.86|679.66|682.54|680.34|682.54|680.34|681.86|679.66|0
1643112000000|2022-01-25 12:00:00|682.66|680.46|682.88|680.68|682.88|680.68|682.09|679.89|0
1643112010000|2022-01-25 12:00:10|682.99|680.79|681.64|679.44|682.99|680.79|681.64|679.44|0
1643112020000|2022-01-25 12:00:20|681.86|679.66|681.98|679.78|682.09|679.89|681.41|679.21|0
1643112030000|2022-01-25 12:00:30|681.64|679.44|682.99|680.79|682.99|680.79|681.64|679.44|0
1643112040000|2022-01-25 12:00:40|683.11|680.91|682.99|680.79|683.22|681.02|682.99|680.79|0
1643112050000|2022-01-25 12:00:50|682.54|680.34|682.31|680.11|682.54|680.34|682.31|680.11|0
1643112060000|2022-01-25 12:01:00|681.86|679.66|682.31|680.11|682.77|680.57|681.86|679.66|0
1643112070000|2022-01-25 12:01:10|682.09|679.89|681.86|679.66|682.09|679.89|681.86|679.66|0
1643112080000|2022-01-25 12:01:20|682.09|679.89|682.99|680.79|682.99|680.79|681.86|679.66|0
1643112090000|2022-01-25 12:01:30|682.88|680.68|683.11|680.91|683.11|680.91|682.88|680.68|0
1643112100000|2022-01-25 12:01:40|683.22|681.02|683.33|681.13|683.44|681.24|683.11|680.91|0
1643112110000|2022-01-25 12:01:50|683.22|681.02|682.54|680.34|683.22|681.02|682.54|680.34|0
1643112120000|2022-01-25 12:02:00|682.77|680.57|682.09|679.89|682.77|680.57|682.09|679.89|0
1643112130000|2022-01-25 12:02:10|681.98|679.78|681.98|679.78|681.98|679.78|681.64|679.44|0
1643112140000|2022-01-25 12:02:20|681.53|679.33|681.86|679.66|681.86|679.66|681.53|679.33|0
1643112150000|2022-01-25 12:02:30|682.43|680.23|681.64|679.44|682.77|680.57|681.64|679.44|0
1643112160000|2022-01-25 12:02:40|681.86|679.66|681.76|679.56|682.09|679.89|681.76|679.56|0
1643112170000|2022-01-25 12:02:50|681.53|679.33|681.64|679.44|682.09|679.89|681.53|679.33|0
1643112180000|2022-01-25 12:03:00|681.41|679.21|681.76|679.56|682.54|680.34|681.41|679.21|0
1643112190000|2022-01-25 12:03:10|681.86|679.66|683.11|680.91|683.22|681.02|681.86|679.66|0
1643112200000|2022-01-25 12:03:20|682.99|680.79|682.54|680.34|682.99|680.79|682.54|680.34|0
1643112210000|2022-01-25 12:03:30|682.77|680.57|682.54|680.34|682.77|680.57|682.54|680.34|0
1643112220000|2022-01-25 12:03:40|682.66|680.46|682.77|680.57|682.88|680.68|682.66|680.46|0
1643112230000|2022-01-25 12:03:50|683.22|681.02|684.34|682.14|684.34|682.14|683.22|681.02|0
1643112240000|2022-01-25 12:04:00|684.8|682.6|684.91|682.71|684.91|682.71|684.8|682.6|0
1643112250000|2022-01-25 12:04:10|685.02|682.82|685.92|683.72|685.92|683.72|685.02|682.82|0
1643112260000|2022-01-25 12:04:20|687.05|684.85|687.05|684.85|687.05|684.85|686.38|684.18|0
1643112270000|2022-01-25 12:04:30|686.6|684.4|687.4|685.2|687.4|685.2|686.6|684.4|0
1643112280000|2022-01-25 12:04:40|687.5|685.3|687.5|685.3|687.62|685.42|687.5|685.3|0
1643112290000|2022-01-25 12:04:50|688.18|685.98|688.63|686.43|688.63|686.43|688.07|685.87|0
1643112300000|2022-01-25 12:05:00|688.3|686.1|687.5|685.3|688.3|686.1|687.5|685.3|0
1643112310000|2022-01-25 12:05:10|687.73|685.53|687.28|685.08|687.85|685.65|687.28|685.08|0
1643112320000|2022-01-25 12:05:20|687.73|685.53|687.73|685.53|687.73|685.53|687.5|685.3|0
1643112330000|2022-01-25 12:05:30|687.96|685.76|687.5|685.3|687.96|685.76|687.28|685.08|0
1643112340000|2022-01-25 12:05:40|687.28|685.08|687.5|685.3|687.5|685.3|687.28|685.08|0
1643112350000|2022-01-25 12:05:50|688.63|686.43|688.86|686.66|689.09|686.89|688.63|686.43|0
1643112360000|2022-01-25 12:06:00|689.09|686.89|689.09|686.89|689.09|686.89|688.53|686.33|0
1643112370000|2022-01-25 12:06:10|688.63|686.43|688.63|686.43|688.63|686.43|688.41|686.21|0
1643112380000|2022-01-25 12:06:20|688.98|686.78|688.41|686.21|688.98|686.78|687.96|685.76|0
1643112390000|2022-01-25 12:06:30|688.07|685.87|687.73|685.53|688.18|685.98|687.73|685.53|0
1643112400000|2022-01-25 12:06:40|687.96|685.76|688.41|686.21|688.41|686.21|687.96|685.76|0
1643112410000|2022-01-25 12:06:50|688.18|685.98|688.98|686.78|688.98|686.78|688.18|685.98|0
1643112420000|2022-01-25 12:07:00|689.31|687.11|688.18|685.98|689.31|687.11|687.73|685.53|0
1643112430000|2022-01-25 12:07:10|687.73|685.53|687.5|685.3|687.73|685.53|687.5|685.3|0
1643112440000|2022-01-25 12:07:20|687.28|685.08|685.92|683.72|687.28|685.08|685.92|683.72|0
1643112450000|2022-01-25 12:07:30|686.15|683.95|686.49|684.29|686.49|684.29|686.15|683.95|0
1643112460000|2022-01-25 12:07:40|686.83|684.63|687.05|684.85|687.05|684.85|686.83|684.63|0
1643112470000|2022-01-25 12:07:50|686.72|684.52|686.72|684.52|686.83|684.63|686.6|684.4|0
1643112480000|2022-01-25 12:08:00|687.05|684.85|686.6|684.4|687.05|684.85|686.6|684.4|0
1643112490000|2022-01-25 12:08:10|686.37|684.17|685.92|683.72|686.6|684.4|685.92|683.72|0
1643112500000|2022-01-25 12:08:20|685.7|683.5|685.59|683.39|685.7|683.5|685.47|683.27|0
1643112510000|2022-01-25 12:08:30|685.81|683.61|685.7|683.5|685.81|683.61|685.7|683.5|0
1643112520000|2022-01-25 12:08:40|685.81|683.61|686.15|683.95|686.15|683.95|685.81|683.61|0
1643112530000|2022-01-25 12:08:50|685.92|683.72|686.04|683.84|686.04|683.84|685.92|683.72|0
1643112540000|2022-01-25 12:09:00|685.92|683.72|685.92|683.72|686.37|684.17|685.7|683.5|0
1643112550000|2022-01-25 12:09:10|685.7|683.5|685.92|683.72|685.92|683.72|685.59|683.39|0
1643112560000|2022-01-25 12:09:20|686.27|684.07|685.7|683.5|686.37|684.17|685.7|683.5|0
1643112570000|2022-01-25 12:09:30|685.25|683.05|685.14|682.94|685.7|683.5|684.79|682.59|0
1643112580000|2022-01-25 12:09:40|685.02|682.82|683.89|681.69|685.02|682.82|683.89|681.69|0
1643112590000|2022-01-25 12:09:50|683.67|681.47|683.67|681.47|683.89|681.69|683.44|681.24|0
1643112600000|2022-01-25 12:10:00|684.01|681.81|684.12|681.92|684.12|681.92|684.01|681.81|0
1643112610000|2022-01-25 12:10:10|683.56|681.36|682.76|680.56|683.56|681.36|682.76|680.56|0
1643112620000|2022-01-25 12:10:20|682.31|680.11|681.75|679.55|682.31|680.11|681.75|679.55|0
1643112630000|2022-01-25 12:10:30|681.86|679.66|682.09|679.89|682.09|679.89|681.75|679.55|0
1643112640000|2022-01-25 12:10:40|681.75|679.55|681.53|679.33|681.86|679.66|681.53|679.33|0
1643112650000|2022-01-25 12:10:50|681.3|679.1|682.31|680.11|682.31|680.11|681.3|679.1|0
1643112660000|2022-01-25 12:11:00|682.43|680.23|681.3|679.1|682.43|680.23|681.3|679.1|0
1643112670000|2022-01-25 12:11:10|681.64|679.44|681.64|679.44|681.64|679.44|681.19|678.99|0
1643112680000|2022-01-25 12:11:20|681.98|679.78|681.75|679.55|681.98|679.78|681.75|679.55|0
1643112690000|2022-01-25 12:11:30|681.86|679.66|681.64|679.44|681.86|679.66|681.41|679.21|0
1643112700000|2022-01-25 12:11:40|682.09|679.89|680.74|678.54|682.09|679.89|680.74|678.54|0
1643112710000|2022-01-25 12:11:50|680.96|678.76|681.19|678.99|681.19|678.99|680.96|678.76|0
1643112720000|2022-01-25 12:12:00|681.64|679.44|681.64|679.44|681.86|679.66|681.64|679.44|0
1643112730000|2022-01-25 12:12:10|680.96|678.76|680.74|678.54|681.19|678.99|680.74|678.54|0
1643112740000|2022-01-25 12:12:20|680.51|678.31|680.06|677.86|680.51|678.31|679.61|677.41|0
1643112750000|2022-01-25 12:12:30|679.5|677.3|679.61|677.41|679.83|677.63|679.5|677.3|0
1643112760000|2022-01-25 12:12:40|678.93|676.73|678.83|676.63|678.93|676.73|678.48|676.28|0
1643112770000|2022-01-25 12:12:50|678.6|676.4|678.93|676.73|678.93|676.73|678.6|676.4|0
1643112780000|2022-01-25 12:13:00|678.48|676.28|678.71|676.51|678.71|676.51|678.03|675.83|0
1643112790000|2022-01-25 12:13:10|678.48|676.28|679.16|676.96|679.16|676.96|678.48|676.28|0
1643112800000|2022-01-25 12:13:20|678.93|676.73|679.61|677.41|679.61|677.41|678.71|676.51|0
1643112810000|2022-01-25 12:13:30|680.28|678.08|680.18|677.98|680.28|678.08|679.95|677.75|0
1643112820000|2022-01-25 12:13:40|680.4|678.2|680.51|678.31|680.63|678.43|680.28|678.08|0
1643112830000|2022-01-25 12:13:50|680.63|678.43|680.96|678.76|680.96|678.76|680.63|678.43|0
1643112840000|2022-01-25 12:14:00|681.19|678.99|681.19|678.99|681.41|679.21|681.19|678.99|0
1643112850000|2022-01-25 12:14:10|680.96|678.76|681.19|678.99|681.19|678.99|680.96|678.76|0
1643112860000|2022-01-25 12:14:20|681.41|679.21|681.64|679.44|682.09|679.89|681.41|679.21|0
1643112870000|2022-01-25 12:14:30|681.41|679.21|680.96|678.76|681.41|679.21|680.96|678.76|0
1643112880000|2022-01-25 12:14:40|680.73|678.53|681.19|678.99|681.19|678.99|680.73|678.53|0
1643112890000|2022-01-25 12:14:50|681.08|678.88|680.85|678.65|681.08|678.88|680.85|678.65|0
1643112900000|2022-01-25 12:15:00|681.19|678.99|682.54|680.34|682.76|680.56|681.19|678.99|0
1643112910000|2022-01-25 12:15:10|682.43|680.23|681.86|679.66|682.43|680.23|681.86|679.66|0
1643112920000|2022-01-25 12:15:20|681.98|679.78|681.86|679.66|681.98|679.78|681.86|679.66|0
1643112930000|2022-01-25 12:15:30|681.41|679.21|681.19|678.99|681.41|679.21|681.19|678.99|0
1643112940000|2022-01-25 12:15:40|681.41|679.21|680.96|678.76|681.41|679.21|680.96|678.76|0
1643112950000|2022-01-25 12:15:50|680.85|678.65|681.08|678.88|681.19|678.99|680.85|678.65|0
1643112960000|2022-01-25 12:16:00|681.41|679.21|681.86|679.66|681.86|679.66|681.41|679.21|0
1643112970000|2022-01-25 12:16:10|682.31|680.11|681.98|679.78|682.31|680.11|681.98|679.78|0
1643112980000|2022-01-25 12:16:20|681.86|679.66|681.75|679.55|681.86|679.66|681.75|679.55|0
1643112990000|2022-01-25 12:16:30|681.53|679.33|680.28|678.08|681.53|679.33|680.28|678.08|0
1643113020000|2022-01-25 12:17:00|680.51|678.31|680.28|678.08|680.51|678.31|680.28|678.08|0
1643113030000|2022-01-25 12:17:10|680.73|678.53|680.28|678.08|680.73|678.53|680.28|678.08|0
1643113040000|2022-01-25 12:17:20|680.73|678.53|680.73|678.53|680.73|678.53|680.73|678.53|0
1643113050000|2022-01-25 12:17:30|680.51|678.31|680.28|678.08|680.51|678.31|680.28|678.08|0
1643113060000|2022-01-25 12:17:40|679.95|677.75|680.06|677.86|680.06|677.86|679.95|677.75|0
1643113070000|2022-01-25 12:17:50|679.83|677.63|680.06|677.86|680.06|677.86|679.83|677.63|0
1643113080000|2022-01-25 12:18:00|679.83|677.63|680.28|678.08|680.28|678.08|679.83|677.63|0
1643113090000|2022-01-25 12:18:10|680.51|678.31|681.41|679.21|681.53|679.33|680.51|678.31|0
1643113100000|2022-01-25 12:18:20|681.64|679.44|681.41|679.21|681.64|679.44|681.41|679.21|0
1643113110000|2022-01-25 12:18:30|681.18|678.98|681.64|679.44|681.64|679.44|681.18|678.98|0
1643113120000|2022-01-25 12:18:40|681.41|679.21|681.41|679.21|681.41|679.21|681.3|679.1|0
1643113130000|2022-01-25 12:18:50|681.18|678.98|681.41|679.21|681.41|679.21|681.18|678.98|0
1643113140000|2022-01-25 12:19:00|681.53|679.33|680.4|678.2|681.53|679.33|680.4|678.2|0
1643113150000|2022-01-25 12:19:10|680.28|678.08|679.83|677.63|680.28|678.08|679.83|677.63|0
1643113160000|2022-01-25 12:19:20|680.06|677.86|680.06|677.86|680.06|677.86|680.06|677.86|0
1643113170000|2022-01-25 12:19:30|680.28|678.08|680.06|677.86|680.28|678.08|680.06|677.86|0
1643113180000|2022-01-25 12:19:40|679.61|677.41|679.61|677.41|679.83|677.63|679.61|677.41|0
1643113190000|2022-01-25 12:19:50|679.83|677.63|679.38|677.18|679.83|677.63|679.38|677.18|0
1643113200000|2022-01-25 12:20:00|679.61|677.41|680.51|678.31|680.51|678.31|679.61|677.41|0
1643113210000|2022-01-25 12:20:10|680.73|678.53|679.38|677.18|680.73|678.53|679.38|677.18|0
1643113230000|2022-01-25 12:20:30|679.61|677.41|679.61|677.41|679.61|677.41|679.61|677.41|0
1643113240000|2022-01-25 12:20:40|679.38|677.18|679.5|677.3|679.5|677.3|679.38|677.18|0
1643113250000|2022-01-25 12:20:50|678.93|676.73|678.71|676.51|678.93|676.73|678.71|676.51|0
1643113260000|2022-01-25 12:21:00|678.26|676.06|678.26|676.06|678.26|676.06|678.26|676.06|0
1643113270000|2022-01-25 12:21:10|678.03|675.83|677.81|675.61|678.03|675.83|677.81|675.61|0
1643113280000|2022-01-25 12:21:20|678.26|676.06|678.48|676.28|678.93|676.73|678.26|676.06|0
1643113290000|2022-01-25 12:21:30|678.26|676.06|678.71|676.51|678.71|676.51|678.26|676.06|0
1643113300000|2022-01-25 12:21:40|678.93|676.73|679.16|676.96|679.16|676.96|678.93|676.73|0
1643113310000|2022-01-25 12:21:50|678.93|676.73|679.16|676.96|679.16|676.96|678.93|676.73|0
1643113320000|2022-01-25 12:22:00|679.5|677.3|679.83|677.63|679.83|677.63|679.38|677.18|0
1643113330000|2022-01-25 12:22:10|680.06|677.86|679.83|677.63|680.06|677.86|679.83|677.63|0
1643113340000|2022-01-25 12:22:20|680.06|677.86|680.73|678.53|680.73|678.53|680.06|677.86|0
1643113350000|2022-01-25 12:22:30|680.51|678.31|681.86|679.66|681.86|679.66|680.28|678.08|0
1643113360000|2022-01-25 12:22:40|682.99|680.79|682.99|680.79|682.99|680.79|682.43|680.23|0
1643113370000|2022-01-25 12:22:50|683.56|681.36|683.89|681.69|684.11|681.91|683.56|681.36|0
1643113380000|2022-01-25 12:23:00|684.11|681.91|684.79|682.59|684.79|682.59|683.66|681.46|0
1643113390000|2022-01-25 12:23:10|685.02|682.82|685.36|683.16|685.36|683.16|685.02|682.82|0
1643113400000|2022-01-25 12:23:20|684.34|682.14|685.02|682.82|685.02|682.82|684.34|682.14|0
1643113410000|2022-01-25 12:23:30|684.79|682.59|685.24|683.04|685.24|683.04|684.79|682.59|0
1643113420000|2022-01-25 12:23:40|685.02|682.82|685.69|683.49|685.69|683.49|684.91|682.71|0
1643113430000|2022-01-25 12:23:50|685.36|683.16|685.24|683.04|685.36|683.16|685.24|683.04|0
1643113440000|2022-01-25 12:24:00|685.13|682.93|686.15|683.95|686.15|683.95|685.13|682.93|0
1643113450000|2022-01-25 12:24:10|686.49|684.29|686.15|683.95|686.49|684.29|686.04|683.84|0
1643113460000|2022-01-25 12:24:20|686.04|683.84|686.15|683.95|686.15|683.95|685.92|683.72|0
1643113470000|2022-01-25 12:24:30|686.26|684.06|685.69|683.49|686.26|684.06|685.59|683.39|0
1643113480000|2022-01-25 12:24:40|685.92|683.72|685.92|683.72|686.26|684.06|685.92|683.72|0
1643113490000|2022-01-25 12:24:50|686.15|683.95|687.28|685.08|687.28|685.08|686.04|683.84|0
1643113500000|2022-01-25 12:25:00|686.94|684.74|686.6|684.4|686.94|684.74|686.49|684.29|0
1643113510000|2022-01-25 12:25:10|686.26|684.06|686.6|684.4|686.6|684.4|686.04|683.84|0
1643113520000|2022-01-25 12:25:20|686.71|684.51|686.6|684.4|686.82|684.62|686.6|684.4|0
1643113530000|2022-01-25 12:25:30|686.71|684.51|686.15|683.95|686.71|684.51|686.04|683.84|0
1643113540000|2022-01-25 12:25:40|686.26|684.06|686.15|683.95|686.26|684.06|686.04|683.84|0
1643113550000|2022-01-25 12:25:50|685.81|683.61|686.04|683.84|686.04|683.84|685.69|683.49|0
1643113560000|2022-01-25 12:26:00|686.26|684.06|685.69|683.49|686.26|684.06|685.69|683.49|0
1643113570000|2022-01-25 12:26:10|685.13|682.93|684.46|682.26|685.24|683.04|684.46|682.26|0
1643113580000|2022-01-25 12:26:20|683.78|681.58|684.01|681.81|684.01|681.81|683.78|681.58|0
1643113590000|2022-01-25 12:26:30|683.89|681.69|683.78|681.58|684.01|681.81|683.44|681.24|0
1643113600000|2022-01-25 12:26:40|683.55|681.35|683.33|681.13|683.55|681.35|683.21|681.01|0
1643113610000|2022-01-25 12:26:50|683.44|681.24|683.21|681.01|683.44|681.24|683.21|681.01|0
1643113620000|2022-01-25 12:27:00|682.99|680.79|683.44|681.24|683.44|681.24|682.99|680.79|0
1643113630000|2022-01-25 12:27:10|683.33|681.13|683.44|681.24|683.44|681.24|683.33|681.13|0
1643113640000|2022-01-25 12:27:20|682.99|680.79|683.1|680.9|683.21|681.01|682.99|680.79|0
1643113650000|2022-01-25 12:27:30|682.99|680.79|683.33|681.13|683.44|681.24|682.99|680.79|0
1643113660000|2022-01-25 12:27:40|683.44|681.24|682.88|680.68|683.44|681.24|682.76|680.56|0
1643113670000|2022-01-25 12:27:50|682.76|680.56|682.99|680.79|682.99|680.79|682.76|680.56|0
1643113680000|2022-01-25 12:28:00|682.88|680.68|682.88|680.68|682.99|680.79|682.76|680.56|0
1643113690000|2022-01-25 12:28:10|682.76|680.56|682.76|680.56|682.76|680.56|682.76|680.56|0
1643113700000|2022-01-25 12:28:20|682.99|680.79|682.53|680.33|682.99|680.79|682.53|680.33|0
1643113710000|2022-01-25 12:28:30|682.31|680.11|682.53|680.33|682.53|680.33|682.31|680.11|0
1643113720000|2022-01-25 12:28:40|682.43|680.23|682.31|680.11|682.43|680.23|682.31|680.11|0
1643113730000|2022-01-25 12:28:50|682.53|680.33|682.53|680.33|682.53|680.33|682.53|680.33|0
1643113740000|2022-01-25 12:29:00|682.31|680.11|682.08|679.88|682.31|680.11|682.08|679.88|0
1643113750000|2022-01-25 12:29:10|682.31|680.11|682.31|680.11|682.31|680.11|682.08|679.88|0
1643113760000|2022-01-25 12:29:20|682.08|679.88|682.08|679.88|682.08|679.88|682.08|679.88|0
1643113770000|2022-01-25 12:29:30|681.86|679.66|681.86|679.66|681.86|679.66|681.86|679.66|0
1643113780000|2022-01-25 12:29:40|682.08|679.88|681.86|679.66|682.08|679.88|681.86|679.66|0
1643113800000|2022-01-25 12:30:00|682.31|680.11|683.21|681.01|683.21|681.01|682.31|680.11|0
1643113810000|2022-01-25 12:30:10|682.99|680.79|682.88|680.68|682.99|680.79|682.88|680.68|0
1643113820000|2022-01-25 12:30:20|683.1|680.9|683.55|681.35|683.55|681.35|682.99|680.79|0
1643113830000|2022-01-25 12:30:30|683.44|681.24|684.11|681.91|684.11|681.91|683.33|681.13|0
1643113840000|2022-01-25 12:30:40|684.56|682.36|685.58|683.38|685.58|683.38|684.56|682.36|0
1643113850000|2022-01-25 12:30:50|685.81|683.61|685.02|682.82|685.81|683.61|685.02|682.82|0
1643113860000|2022-01-25 12:31:00|684.91|682.71|685.02|682.82|685.02|682.82|684.79|682.59|0
1643113870000|2022-01-25 12:31:10|685.36|683.16|685.13|682.93|685.36|683.16|685.13|682.93|0
1643113880000|2022-01-25 12:31:20|684.91|682.71|684.91|682.71|685.36|683.16|684.91|682.71|0
1643113890000|2022-01-25 12:31:30|684.23|682.03|683.89|681.69|684.34|682.14|683.89|681.69|0
1643113900000|2022-01-25 12:31:40|684|681.8|684.46|682.26|684.46|682.26|684|681.8|0
1643113910000|2022-01-25 12:31:50|684.68|682.48|685.81|683.61|685.81|683.61|684.68|682.48|0
1643113920000|2022-01-25 12:32:00|685.47|683.27|686.04|683.84|686.04|683.84|684.79|682.59|0
1643113930000|2022-01-25 12:32:10|686.49|684.29|687.73|685.53|687.73|685.53|686.49|684.29|0
1643113940000|2022-01-25 12:32:20|687.17|684.97|687.27|685.07|687.5|685.3|687.17|684.97|0
1643113950000|2022-01-25 12:32:30|687.39|685.19|687.84|685.64|687.84|685.64|687.39|685.19|0
1643113960000|2022-01-25 12:32:40|687.62|685.42|687.73|685.53|687.73|685.53|687.62|685.42|0
1643113970000|2022-01-25 12:32:50|687.95|685.75|687.5|685.3|687.95|685.75|687.5|685.3|0
1643113980000|2022-01-25 12:33:00|687.73|685.53|686.6|684.4|687.73|685.53|686.37|684.17|0
1643113990000|2022-01-25 12:33:10|686.82|684.62|686.82|684.62|686.82|684.62|686.37|684.17|0
1643114000000|2022-01-25 12:33:20|686.6|684.4|686.71|684.51|686.82|684.62|686.6|684.4|0
1643114010000|2022-01-25 12:33:30|686.37|684.17|686.6|684.4|686.6|684.4|686.14|683.94|0
1643114020000|2022-01-25 12:33:40|686.71|684.51|687.39|685.19|687.39|685.19|686.71|684.51|0
1643114030000|2022-01-25 12:33:50|687.84|685.64|688.63|686.43|688.75|686.55|687.84|685.64|0
1643114040000|2022-01-25 12:34:00|688.86|686.66|687.84|685.64|688.86|686.66|687.73|685.53|0
1643114050000|2022-01-25 12:34:10|687.5|685.3|687.95|685.75|687.95|685.75|687.39|685.19|0
1643114060000|2022-01-25 12:34:20|688.07|685.87|687.84|685.64|688.07|685.87|687.84|685.64|0
1643114070000|2022-01-25 12:34:30|687.95|685.75|688.86|686.66|688.86|686.66|687.95|685.75|0
1643114080000|2022-01-25 12:34:40|688.29|686.09|687.16|684.96|688.29|686.09|687.16|684.96|0
1643114090000|2022-01-25 12:34:50|687.05|684.85|686.94|684.74|687.05|684.85|686.82|684.62|0
1643114100000|2022-01-25 12:35:00|686.71|684.51|686.82|684.62|688.18|685.98|686.71|684.51|0
1643114110000|2022-01-25 12:35:10|686.71|684.51|686.37|684.17|686.71|684.51|686.37|684.17|0
1643114120000|2022-01-25 12:35:20|686.26|684.06|686.14|683.94|686.6|684.4|686.14|683.94|0
1643114130000|2022-01-25 12:35:30|685.81|683.61|685.81|683.61|685.81|683.61|685.81|683.61|0
1643114140000|2022-01-25 12:35:40|685.47|683.27|685.58|683.38|685.58|683.38|685.47|683.27|0
1643114150000|2022-01-25 12:35:50|685.24|683.04|685.58|683.38|685.69|683.49|685.24|683.04|0
1643114160000|2022-01-25 12:36:00|686.49|684.29|685.69|683.49|686.49|684.29|685.69|683.49|0
1643114170000|2022-01-25 12:36:10|685.92|683.72|685.92|683.72|686.04|683.84|685.92|683.72|0
1643114180000|2022-01-25 12:36:20|685.58|683.38|685.92|683.72|686.04|683.84|685.58|683.38|0
1643114190000|2022-01-25 12:36:30|685.24|683.04|685.01|682.81|685.24|683.04|684.91|682.71|0
1643114200000|2022-01-25 12:36:40|685.13|682.93|684.91|682.71|685.24|683.04|684.91|682.71|0
1643114210000|2022-01-25 12:36:50|685.01|682.81|684.91|682.71|685.01|682.81|684.91|682.71|0
1643114220000|2022-01-25 12:37:00|684.79|682.59|684.11|681.91|685.01|682.81|684.11|681.91|0
1643114230000|2022-01-25 12:37:10|684.23|682.03|684.34|682.14|684.45|682.25|684.23|682.03|0
1643114240000|2022-01-25 12:37:20|684.56|682.36|685.24|683.04|685.24|683.04|684.56|682.36|0
1643114250000|2022-01-25 12:37:30|686.03|683.83|685.92|683.72|686.14|683.94|685.69|683.49|0
1643114260000|2022-01-25 12:37:40|686.26|684.06|685.92|683.72|686.26|684.06|685.92|683.72|0
1643114270000|2022-01-25 12:37:50|685.69|683.49|685.58|683.38|685.69|683.49|685.58|683.38|0
1643114280000|2022-01-25 12:38:00|685.69|683.49|685.69|683.49|685.81|683.61|685.69|683.49|0
1643114290000|2022-01-25 12:38:10|686.03|683.83|685.58|683.38|686.03|683.83|685.58|683.38|0
1643114300000|2022-01-25 12:38:20|685.92|683.72|686.49|684.29|686.49|684.29|685.81|683.61|0
1643114310000|2022-01-25 12:38:30|686.82|684.62|687.05|684.85|687.05|684.85|686.82|684.62|0
1643114320000|2022-01-25 12:38:40|687.27|685.07|687.84|685.64|687.84|685.64|687.27|685.07|0
1643114330000|2022-01-25 12:38:50|687.5|685.3|688.52|686.32|688.75|686.55|687.5|685.3|0
1643114340000|2022-01-25 12:39:00|687.95|685.75|687.5|685.3|688.18|685.98|687.5|685.3|0
1643114350000|2022-01-25 12:39:10|687.16|684.96|687.5|685.3|687.62|685.42|687.16|684.96|0
1643114360000|2022-01-25 12:39:20|687.27|685.07|687.39|685.19|687.62|685.42|687.27|685.07|0
1643114370000|2022-01-25 12:39:30|687.27|685.07|687.62|685.42|687.62|685.42|687.27|685.07|0
1643114380000|2022-01-25 12:39:40|687.72|685.52|687.5|685.3|687.72|685.52|687.5|685.3|0
1643114390000|2022-01-25 12:39:50|687.27|685.07|687.5|685.3|687.5|685.3|686.94|684.74|0
1643114400000|2022-01-25 12:40:00|688.29|686.09|689.31|687.11|689.31|687.11|688.29|686.09|0
1643114410000|2022-01-25 12:40:10|689.53|687.33|690.33|688.13|690.33|688.13|689.31|687.11|0
1643114420000|2022-01-25 12:40:20|690.78|688.58|690.89|688.69|690.89|688.69|690.78|688.58|0
1643114430000|2022-01-25 12:40:30|692.02|689.82|692.02|689.82|692.14|689.94|692.02|689.82|0
1643114440000|2022-01-25 12:40:40|692.14|689.94|692.02|689.82|692.14|689.94|692.02|689.82|0
1643114450000|2022-01-25 12:40:50|692.47|690.27|692.7|690.5|692.7|690.5|692.47|690.27|0
1643114460000|2022-01-25 12:41:00|693.05|690.85|692.82|690.62|693.05|690.85|692.7|690.5|0
1643114470000|2022-01-25 12:41:10|691.46|689.26|692.37|690.17|692.37|690.17|691.46|689.26|0
1643114480000|2022-01-25 12:41:20|692.14|689.94|691.91|689.71|692.14|689.94|691.91|689.71|0
1643114490000|2022-01-25 12:41:30|691.8|689.6|691.57|689.37|691.91|689.71|691.57|689.37|0
1643114500000|2022-01-25 12:41:40|692.14|689.94|692.14|689.94|692.14|689.94|692.02|689.82|0
1643114510000|2022-01-25 12:41:50|691.57|689.37|691.34|689.14|691.69|689.49|691.34|689.14|0
1643114520000|2022-01-25 12:42:00|691.57|689.37|692.02|689.82|692.25|690.05|691.57|689.37|0
1643114530000|2022-01-25 12:42:10|691.8|689.6|691.57|689.37|691.8|689.6|691.57|689.37|0
1643114540000|2022-01-25 12:42:20|691.46|689.26|690.66|688.46|691.46|689.26|690.66|688.46|0
1643114550000|2022-01-25 12:42:30|690.89|688.69|690.66|688.46|690.89|688.69|690.55|688.35|0
1643114560000|2022-01-25 12:42:40|690.33|688.13|690.55|688.35|690.55|688.35|690.33|688.13|0
1643114570000|2022-01-25 12:42:50|690.89|688.69|690.21|688.01|690.89|688.69|690.21|688.01|0
1643114580000|2022-01-25 12:43:00|690.33|688.13|689.76|687.56|690.33|688.13|689.76|687.56|0
1643114590000|2022-01-25 12:43:10|690.44|688.24|690.21|688.01|690.89|688.69|690.21|688.01|0
1643114600000|2022-01-25 12:43:20|690.33|688.13|690.44|688.24|690.44|688.24|689.88|687.68|0
1643114610000|2022-01-25 12:43:30|690.55|688.35|689.98|687.78|690.55|688.35|689.98|687.78|0
1643114620000|2022-01-25 12:43:40|690.33|688.13|690.21|688.01|690.55|688.35|690.21|688.01|0
1643114630000|2022-01-25 12:43:50|689.76|687.56|688.85|686.65|689.76|687.56|688.85|686.65|0
1643114640000|2022-01-25 12:44:00|688.4|686.2|687.95|685.75|688.4|686.2|687.95|685.75|0
1643114650000|2022-01-25 12:44:10|687.84|685.64|687.61|685.41|688.07|685.87|687.61|685.41|0
1643114660000|2022-01-25 12:44:20|687.16|684.96|687.84|685.64|687.84|685.64|687.16|684.96|0
1643114670000|2022-01-25 12:44:30|687.61|685.41|687.72|685.52|688.18|685.98|687.61|685.41|0
1643114680000|2022-01-25 12:44:40|687.39|685.19|687.05|684.85|687.39|685.19|687.05|684.85|0
1643114690000|2022-01-25 12:44:50|687.16|684.96|686.37|684.17|687.16|684.96|686.37|684.17|0
1643114700000|2022-01-25 12:45:00|685.81|683.61|685.81|683.61|685.92|683.72|685.81|683.61|0
1643114710000|2022-01-25 12:45:10|685.92|683.72|686.37|684.17|686.37|684.17|685.92|683.72|0
1643114720000|2022-01-25 12:45:20|686.14|683.94|686.37|684.17|686.37|684.17|685.81|683.61|0
1643114730000|2022-01-25 12:45:30|686.14|683.94|686.03|683.83|686.14|683.94|685.92|683.72|0
1643114740000|2022-01-25 12:45:40|685.81|683.61|685.92|683.72|686.14|683.94|685.69|683.49|0
1643114750000|2022-01-25 12:45:50|685.81|683.61|686.14|683.94|686.14|683.94|685.81|683.61|0
1643114760000|2022-01-25 12:46:00|686.03|683.83|686.03|683.83|686.03|683.83|685.81|683.61|0
1643114770000|2022-01-25 12:46:10|685.81|683.61|686.14|683.94|686.14|683.94|685.81|683.61|0
1643114780000|2022-01-25 12:46:20|686.94|684.74|687.05|684.85|687.05|684.85|686.94|684.74|0
1643114790000|2022-01-25 12:46:30|687.84|685.64|688.63|686.43|688.97|686.77|687.84|685.64|0
1643114800000|2022-01-25 12:46:40|689.08|686.88|688.52|686.32|689.31|687.11|688.4|686.2|0
1643114810000|2022-01-25 12:46:50|687.84|685.64|687.72|685.52|687.84|685.64|687.72|685.52|0
1643114820000|2022-01-25 12:47:00|687.84|685.64|687.39|685.19|687.84|685.64|687.27|685.07|0
1643114830000|2022-01-25 12:47:10|687.16|684.96|688.07|685.87|688.07|685.87|687.16|684.96|0
1643114840000|2022-01-25 12:47:20|687.61|685.41|687.27|685.07|687.61|685.41|687.27|685.07|0
1643114850000|2022-01-25 12:47:30|687.39|685.19|687.04|684.84|687.5|685.3|686.94|684.74|0
1643114860000|2022-01-25 12:47:40|686.59|684.39|686.48|684.28|686.59|684.39|686.26|684.06|0
1643114870000|2022-01-25 12:47:50|686.37|684.17|685.81|683.61|686.37|684.17|685.81|683.61|0
1643114880000|2022-01-25 12:48:00|685.58|683.38|685.81|683.61|685.81|683.61|685.46|683.26|0
1643114890000|2022-01-25 12:48:10|685.69|683.49|685.46|683.26|685.69|683.49|685.46|683.26|0
1643114900000|2022-01-25 12:48:20|685.81|683.61|685.58|683.38|685.81|683.61|685.58|683.38|0
1643114910000|2022-01-25 12:48:30|685.81|683.61|685.01|682.81|685.81|683.61|685.01|682.81|0
1643114920000|2022-01-25 12:48:40|684.79|682.59|684.79|682.59|685.01|682.81|684.79|682.59|0
1643114930000|2022-01-25 12:48:50|684.9|682.7|685.01|682.81|685.13|682.93|684.9|682.7|0
1643114940000|2022-01-25 12:49:00|685.13|682.93|685.13|682.93|685.13|682.93|685.01|682.81|0
1643114950000|2022-01-25 12:49:10|685.36|683.16|685.24|683.04|685.36|683.16|685.24|683.04|0
1643114960000|2022-01-25 12:49:20|685.36|683.16|685.24|683.04|685.36|683.16|685.24|683.04|0
1643114970000|2022-01-25 12:49:30|685.46|683.26|685.46|683.26|685.46|683.26|685.46|683.26|0
1643114980000|2022-01-25 12:49:40|685.36|683.16|685.46|683.26|685.46|683.26|685.24|683.04|0
1643114990000|2022-01-25 12:49:50|685.24|683.04|685.46|683.26|685.46|683.26|685.13|682.93|0
1643115000000|2022-01-25 12:50:00|685.69|683.49|685.46|683.26|685.69|683.49|685.46|683.26|0
1643115010000|2022-01-25 12:50:10|685.58|683.38|685.24|683.04|685.58|683.38|685.24|683.04|0
1643115020000|2022-01-25 12:50:20|685.13|682.93|685.01|682.81|685.13|682.93|685.01|682.81|0
1643115030000|2022-01-25 12:50:30|685.24|683.04|685.01|682.81|685.36|683.16|685.01|682.81|0
1643115040000|2022-01-25 12:50:40|685.24|683.04|684.79|682.59|685.24|683.04|684.79|682.59|0
1643115050000|2022-01-25 12:50:50|685.01|682.81|685.24|683.04|685.24|683.04|685.01|682.81|0
1643115060000|2022-01-25 12:51:00|685.13|682.93|685.24|683.04|685.24|683.04|685.13|682.93|0
1643115070000|2022-01-25 12:51:10|685.01|682.81|685.01|682.81|685.13|682.93|685.01|682.81|0
1643115080000|2022-01-25 12:51:20|685.35|683.15|684.79|682.59|685.35|683.15|684.79|682.59|0
1643115090000|2022-01-25 12:51:30|684.56|682.36|684.56|682.36|684.56|682.36|684.56|682.36|0
1643115100000|2022-01-25 12:51:40|684.68|682.48|684.79|682.59|684.79|682.59|684.56|682.36|0
1643115110000|2022-01-25 12:51:50|685.01|682.81|685.01|682.81|685.01|682.81|685.01|682.81|0
1643115120000|2022-01-25 12:52:00|684.9|682.7|685.01|682.81|685.01|682.81|684.79|682.59|0
1643115130000|2022-01-25 12:52:10|684.9|682.7|685.01|682.81|685.01|682.81|684.79|682.59|0
1643115140000|2022-01-25 12:52:20|685.24|683.04|686.26|684.06|686.26|684.06|685.24|683.04|0
1643115150000|2022-01-25 12:52:30|686.14|683.94|686.59|684.39|686.59|684.39|686.14|683.94|0
1643115160000|2022-01-25 12:52:40|686.48|684.28|686.26|684.06|686.48|684.28|686.26|684.06|0
1643115170000|2022-01-25 12:52:50|686.37|684.17|686.26|684.06|686.37|684.17|686.26|684.06|0
1643115180000|2022-01-25 12:53:00|686.03|683.83|684.56|682.36|686.03|683.83|684.56|682.36|0
1643115190000|2022-01-25 12:53:10|684.68|682.48|684.45|682.25|684.68|682.48|684.11|681.91|0
1643115200000|2022-01-25 12:53:20|684.33|682.13|684.11|681.91|684.33|682.13|684.11|681.91|0
1643115210000|2022-01-25 12:53:30|683.88|681.68|684.23|682.03|684.23|682.03|683.88|681.68|0
1643115220000|2022-01-25 12:53:40|684|681.8|684.33|682.13|684.33|682.13|684|681.8|0
1643115230000|2022-01-25 12:53:50|684.11|681.91|684.33|682.13|684.33|682.13|684|681.8|0
1643115240000|2022-01-25 12:54:00|684.56|682.36|684.79|682.59|684.79|682.59|684.56|682.36|0
1643115250000|2022-01-25 12:54:10|684.9|682.7|685.01|682.81|685.01|682.81|684.9|682.7|0
1643115260000|2022-01-25 12:54:20|685.13|682.93|685.01|682.81|685.13|682.93|685.01|682.81|0
1643115270000|2022-01-25 12:54:30|684.79|682.59|684.9|682.7|685.01|682.81|684.79|682.59|0
1643115280000|2022-01-25 12:54:40|685.24|683.04|685.46|683.26|685.46|683.26|685.24|683.04|0
1643115290000|2022-01-25 12:54:50|685.24|683.04|685.46|683.26|685.46|683.26|685.24|683.04|0
1643115300000|2022-01-25 12:55:00|685.58|683.38|685.01|682.81|685.58|683.38|685.01|682.81|0
1643115310000|2022-01-25 12:55:10|685.13|682.93|685.46|683.26|685.46|683.26|685.13|682.93|0
1643115320000|2022-01-25 12:55:20|685.58|683.38|686.59|684.39|686.59|684.39|685.58|683.38|0
1643115330000|2022-01-25 12:55:30|687.27|685.07|687.72|685.52|687.95|685.75|687.27|685.07|0
1643115340000|2022-01-25 12:55:40|687.84|685.64|685.58|683.38|687.84|685.64|685.13|682.93|0
1643115350000|2022-01-25 12:55:50|686.37|684.17|686.82|684.62|687.16|684.96|686.37|684.17|0
1643115360000|2022-01-25 12:56:00|686.71|684.51|687.27|685.07|687.5|685.3|686.71|684.51|0
1643115370000|2022-01-25 12:56:10|687.16|684.96|685.13|682.93|687.16|684.96|685.13|682.93|0
1643115380000|2022-01-25 12:56:20|684.9|682.7|685.24|683.04|685.24|683.04|684.79|682.59|0
1643115390000|2022-01-25 12:56:30|685.35|683.15|685.35|683.15|685.35|683.15|685.35|683.15|0
1643115400000|2022-01-25 12:56:40|685.24|683.04|685.35|683.15|685.35|683.15|685.13|682.93|0
1643115410000|2022-01-25 12:56:50|685.91|683.71|685.81|683.61|685.91|683.71|685.46|683.26|0
1643115420000|2022-01-25 12:57:00|685.69|683.49|686.03|683.83|686.03|683.83|685.58|683.38|0
1643115430000|2022-01-25 12:57:10|685.81|683.61|686.37|684.17|686.37|684.17|685.81|683.61|0
1643115440000|2022-01-25 12:57:20|686.48|684.28|686.59|684.39|686.59|684.39|686.26|684.06|0
1643115450000|2022-01-25 12:57:30|686.93|684.73|686.82|684.62|686.93|684.73|686.71|684.51|0
1643115460000|2022-01-25 12:57:40|686.71|684.51|686.93|684.73|687.27|685.07|686.71|684.51|0
1643115470000|2022-01-25 12:57:50|687.04|684.84|686.71|684.51|687.04|684.84|686.71|684.51|0
1643115480000|2022-01-25 12:58:00|686.59|684.39|686.59|684.39|686.59|684.39|686.59|684.39|0
1643115490000|2022-01-25 12:58:10|687.04|684.84|687.72|685.52|687.72|685.52|687.04|684.84|0
1643115500000|2022-01-25 12:58:20|687.84|685.64|687.84|685.64|687.84|685.64|687.61|685.41|0
1643115510000|2022-01-25 12:58:30|687.61|685.41|687.61|685.41|687.72|685.52|687.49|685.29|0
1643115520000|2022-01-25 12:58:40|687.72|685.52|687.27|685.07|687.72|685.52|687.27|685.07|0
1643115530000|2022-01-25 12:58:50|687.39|685.19|688.4|686.2|688.4|686.2|687.27|685.07|0
1643115540000|2022-01-25 12:59:00|688.17|685.97|689.42|687.22|689.65|687.45|688.17|685.97|0
1643115550000|2022-01-25 12:59:10|689.19|686.99|689.08|686.88|689.19|686.99|688.97|686.77|0
1643115560000|2022-01-25 12:59:20|689.19|686.99|689.08|686.88|689.3|687.1|689.08|686.88|0
1643115570000|2022-01-25 12:59:30|688.85|686.65|688.62|686.42|688.85|686.65|688.52|686.32|0
1643115580000|2022-01-25 12:59:40|688.52|686.32|688.06|685.86|688.52|686.32|687.84|685.64|0
1643115590000|2022-01-25 12:59:50|688.4|686.2|688.62|686.42|688.85|686.65|688.4|686.2|0
1643115600000|2022-01-25 13:00:00|688.17|685.97|687.39|685.19|688.17|685.97|687.39|685.19|0
1643115610000|2022-01-25 13:00:10|687.49|685.29|687.95|685.75|688.17|685.97|687.49|685.29|0
1643115620000|2022-01-25 13:00:20|687.72|685.52|686.82|684.62|687.72|685.52|686.82|684.62|0
1643115630000|2022-01-25 13:00:30|687.04|684.84|686.59|684.39|687.04|684.84|686.59|684.39|0
1643115640000|2022-01-25 13:00:40|686.71|684.51|686.71|684.51|686.71|684.51|686.71|684.51|0
1643115650000|2022-01-25 13:00:50|686.59|684.39|686.82|684.62|686.82|684.62|686.59|684.39|0
1643115660000|2022-01-25 13:01:00|686.93|684.73|688.06|685.86|688.06|685.86|686.93|684.73|0
1643115670000|2022-01-25 13:01:10|688.85|686.65|687.72|685.52|688.85|686.65|687.72|685.52|0
1643115680000|2022-01-25 13:01:20|687.95|685.75|688.85|686.65|688.85|686.65|687.95|685.75|0
1643115690000|2022-01-25 13:01:30|688.4|686.2|687.95|685.75|688.62|686.42|687.95|685.75|0
1643115700000|2022-01-25 13:01:40|688.17|685.97|689.08|686.88|689.08|686.88|688.17|685.97|0
1643115710000|2022-01-25 13:01:50|689.75|687.55|690.21|688.01|690.21|688.01|689.75|687.55|0
1643115720000|2022-01-25 13:02:00|689.42|687.22|689.98|687.78|689.98|687.78|689.42|687.22|0
1643115730000|2022-01-25 13:02:10|690.21|688.01|689.08|686.88|690.43|688.23|689.08|686.88|0
1643115740000|2022-01-25 13:02:20|689.19|686.99|689.3|687.1|689.3|687.1|689.19|686.99|0
1643115750000|2022-01-25 13:02:30|688.85|686.65|688.85|686.65|689.08|686.88|688.62|686.42|0
1643115760000|2022-01-25 13:02:40|688.62|686.42|688.85|686.65|688.85|686.65|688.62|686.42|0
1643115770000|2022-01-25 13:02:50|688.74|686.54|688.62|686.42|688.74|686.54|688.4|686.2|0
1643115780000|2022-01-25 13:03:00|688.74|686.54|688.85|686.65|688.85|686.65|688.74|686.54|0
1643115790000|2022-01-25 13:03:10|688.4|686.2|688.62|686.42|688.62|686.42|688.29|686.09|0
1643115800000|2022-01-25 13:03:20|688.97|686.77|689.98|687.78|690.21|688.01|688.97|686.77|0
1643115810000|2022-01-25 13:03:30|690.21|688.01|690.66|688.46|690.66|688.46|690.21|688.01|0
1643115820000|2022-01-25 13:03:40|691.11|688.91|692.24|690.04|692.24|690.04|691.11|688.91|0
1643115830000|2022-01-25 13:03:50|692.02|689.82|692.47|690.27|692.7|690.5|692.02|689.82|0
1643115840000|2022-01-25 13:04:00|693.15|690.95|691.79|689.59|693.15|690.95|691.79|689.59|0
1643115850000|2022-01-25 13:04:10|692.02|689.82|692.24|690.04|692.24|690.04|691.79|689.59|0
1643115860000|2022-01-25 13:04:20|692.92|690.72|692.92|690.72|692.92|690.72|692.81|690.61|0
1643115870000|2022-01-25 13:04:30|692.7|690.5|692.92|690.72|693.6|691.4|692.7|690.5|0
1643115880000|2022-01-25 13:04:40|693.6|691.4|693.83|691.63|693.83|691.63|693.6|691.4|0
1643115890000|2022-01-25 13:04:50|692.81|690.61|694.06|691.86|694.06|691.86|692.81|690.61|0
1643115900000|2022-01-25 13:05:00|692.92|690.72|693.38|691.18|693.38|691.18|692.92|690.72|0
1643115910000|2022-01-25 13:05:10|693.27|691.07|692.59|690.39|693.27|691.07|692.24|690.04|0
1643115920000|2022-01-25 13:05:20|692.92|690.72|694.06|691.86|694.06|691.86|692.7|690.5|0
1643115930000|2022-01-25 13:05:30|693.83|691.63|693.15|690.95|693.83|691.63|693.15|690.95|0
1643115940000|2022-01-25 13:05:40|692.92|690.72|692.92|690.72|692.92|690.72|692.92|690.72|0
1643115950000|2022-01-25 13:05:50|693.38|691.18|693.6|691.4|693.6|691.4|693.38|691.18|0
1643115960000|2022-01-25 13:06:00|693.15|690.95|691.79|689.59|693.38|691.18|691.79|689.59|0
1643115970000|2022-01-25 13:06:10|692.13|689.93|692.24|690.04|692.7|690.5|692.13|689.93|0
1643115980000|2022-01-25 13:06:20|691.68|689.48|692.47|690.27|692.47|690.27|691.46|689.26|0
1643115990000|2022-01-25 13:06:30|692.24|690.04|692.47|690.27|692.47|690.27|692.24|690.04|0
1643116000000|2022-01-25 13:06:40|692.02|689.82|692.47|690.27|692.47|690.27|692.02|689.82|0
1643116010000|2022-01-25 13:06:50|692.7|690.5|692.7|690.5|692.92|690.72|692.7|690.5|0
1643116020000|2022-01-25 13:07:00|692.81|690.61|692.7|690.5|692.92|690.72|692.7|690.5|0
1643116030000|2022-01-25 13:07:10|694.96|692.76|694.96|692.76|694.96|692.76|694.96|692.76|0
1643116040000|2022-01-25 13:07:20|695.64|693.44|696.1|693.9|696.1|693.9|695.64|693.44|0
1643116050000|2022-01-25 13:07:30|695.64|693.44|695.42|693.22|695.64|693.44|694.96|692.76|0
1643116060000|2022-01-25 13:07:40|694.96|692.76|696.1|693.9|696.1|693.9|694.96|692.76|0
1643116070000|2022-01-25 13:07:50|695.87|693.67|697.91|695.71|697.91|695.71|695.42|693.22|0
1643116080000|2022-01-25 13:08:00|697.8|695.6|698.37|696.17|698.37|696.17|697.23|695.03|0
1643116090000|2022-01-25 13:08:10|697.68|695.48|698.37|696.17|698.37|696.17|697.68|695.48|0
1643116100000|2022-01-25 13:08:20|698.14|695.94|697.46|695.26|698.14|695.94|697.35|695.15|0
1643116110000|2022-01-25 13:08:30|697.68|695.48|697.68|695.48|697.68|695.48|697.12|694.92|0
1643116120000|2022-01-25 13:08:40|697.91|695.71|698.14|695.94|698.14|695.94|697.46|695.26|0
1643116130000|2022-01-25 13:08:50|698.03|695.83|697.68|695.48|698.03|695.83|697.46|695.26|0
1643116140000|2022-01-25 13:09:00|697.8|695.6|699.85|697.65|699.85|697.65|697.8|695.6|0
1643116150000|2022-01-25 13:09:10|699.27|697.07|700.64|698.44|700.64|698.44|699.27|697.07|0
1643116160000|2022-01-25 13:09:20|700.41|698.21|701.55|699.35|701.55|699.35|700.18|697.98|0
1643116170000|2022-01-25 13:09:30|704.28|702.08|702.89|700.69|704.28|702.08|702.89|700.69|0
1643116180000|2022-01-25 13:09:40|703.57|701.37|703.69|701.49|703.69|701.49|703.57|701.37|0
1643116190000|2022-01-25 13:09:50|703.92|701.72|705.39|703.19|705.39|703.19|703.92|701.72|0
1643116200000|2022-01-25 13:10:00|706.53|704.33|704.25|702.05|706.53|704.33|704.25|702.05|0
1643116210000|2022-01-25 13:10:10|705.39|703.19|704.94|702.74|705.39|703.19|704.71|702.51|0
1643116220000|2022-01-25 13:10:20|704.45|702.25|703.31|701.11|704.45|702.25|703.31|701.11|0
1643116230000|2022-01-25 13:10:30|703.08|700.88|705.8|703.6|705.8|703.6|703.08|700.88|0
1643116240000|2022-01-25 13:10:40|705.58|703.38|706.03|703.83|706.03|703.83|705.58|703.38|0
1643116250000|2022-01-25 13:10:50|705.69|703.49|706.71|704.51|706.93|704.73|705.69|703.49|0
1643116260000|2022-01-25 13:11:00|706.48|704.28|706.25|704.05|706.48|704.28|706.25|704.05|0
1643116270000|2022-01-25 13:11:10|705.8|703.6|705.58|703.38|705.8|703.6|705.24|703.04|0
1643116280000|2022-01-25 13:11:20|705.12|702.92|705.58|703.38|705.58|703.38|704.9|702.7|0
1643116290000|2022-01-25 13:11:30|705.35|703.15|704.9|702.7|705.35|703.15|704.9|702.7|0
1643116300000|2022-01-25 13:11:40|705.35|703.15|704.9|702.7|705.35|703.15|704.67|702.47|0
1643116310000|2022-01-25 13:11:50|705.47|703.27|706.48|704.28|706.48|704.28|705.47|703.27|0
1643116320000|2022-01-25 13:12:00|706.15|703.95|705.8|703.6|706.15|703.95|705.8|703.6|0
1643116330000|2022-01-25 13:12:10|706.03|703.83|705.12|702.92|706.03|703.83|705.12|702.92|0
1643116340000|2022-01-25 13:12:20|705.35|703.15|704.34|702.14|705.35|703.15|704.34|702.14|0
1643116350000|2022-01-25 13:12:30|703.99|701.79|703.54|701.34|704.45|702.25|703.54|701.34|0
1643116360000|2022-01-25 13:12:40|703.77|701.57|703.77|701.57|703.77|701.57|703.77|701.57|0
1643116370000|2022-01-25 13:12:50|703.54|701.34|703.77|701.57|703.89|701.69|703.54|701.34|0
1643116380000|2022-01-25 13:13:00|703.99|701.79|702.98|700.78|703.99|701.79|702.98|700.78|0
1643116390000|2022-01-25 13:13:10|702.86|700.66|703.54|701.34|703.54|701.34|702.86|700.66|0
1643116400000|2022-01-25 13:13:20|703.09|700.89|702.64|700.44|703.09|700.89|702.41|700.21|0
1643116410000|2022-01-25 13:13:30|702.41|700.21|701.74|699.54|702.41|700.21|701.74|699.54|0
1643116420000|2022-01-25 13:13:40|701.51|699.31|701.85|699.65|701.85|699.65|701.51|699.31|0
1643116430000|2022-01-25 13:13:50|701.96|699.76|701.74|699.54|701.96|699.76|701.28|699.08|0
1643116440000|2022-01-25 13:14:00|701.28|699.08|701.51|699.31|701.74|699.54|701.28|699.08|0
1643116450000|2022-01-25 13:14:10|701.28|699.08|703.99|701.79|703.99|701.79|701.28|699.08|0
1643116460000|2022-01-25 13:14:20|704.34|702.14|703.43|701.23|704.45|702.25|703.43|701.23|0
1643116470000|2022-01-25 13:14:30|703.21|701.01|701.51|699.31|703.21|701.01|701.51|699.31|0
1643116480000|2022-01-25 13:14:40|701.74|699.54|701.18|698.98|701.74|699.54|701.18|698.98|0
1643116490000|2022-01-25 13:14:50|701.06|698.86|700.16|697.96|701.06|698.86|700.16|697.96|0
1643116500000|2022-01-25 13:15:00|700.38|698.18|699.93|697.73|700.38|698.18|699.93|697.73|0
1643116510000|2022-01-25 13:15:10|700.05|697.85|698.13|695.93|700.05|697.85|698.13|695.93|0
1643116520000|2022-01-25 13:15:20|697.9|695.7|697.68|695.48|698.13|695.93|697.68|695.48|0
1643116530000|2022-01-25 13:15:30|697.45|695.25|696.78|694.58|697.45|695.25|696.78|694.58|0
1643116540000|2022-01-25 13:15:40|696.55|694.35|697.23|695.03|697.23|695.03|696.55|694.35|0
1643116550000|2022-01-25 13:15:50|697.45|695.25|698.8|696.6|698.8|696.6|697.45|695.25|0
1643116560000|2022-01-25 13:16:00|698.47|696.27|698.13|695.93|698.47|696.27|698.13|695.93|0
1643116570000|2022-01-25 13:16:10|698.58|696.38|697.68|695.48|698.7|696.5|697.68|695.48|0
1643116580000|2022-01-25 13:16:20|698.02|695.82|697.68|695.48|698.02|695.82|697.68|695.48|0
1643116590000|2022-01-25 13:16:30|698.13|695.93|698.8|696.6|698.8|696.6|698.13|695.93|0
1643116600000|2022-01-25 13:16:40|698.58|696.38|698.35|696.15|698.58|696.38|698.35|696.15|0
1643116610000|2022-01-25 13:16:50|698.13|695.93|696.55|694.35|698.13|695.93|696.55|694.35|0
1643116620000|2022-01-25 13:17:00|696.33|694.13|695.88|693.68|696.33|694.13|695.88|693.68|0
1643116630000|2022-01-25 13:17:10|696.1|693.9|696.33|694.13|696.33|694.13|695.65|693.45|0
1643116640000|2022-01-25 13:17:20|696.1|693.9|695.43|693.23|696.1|693.9|695.43|693.23|0
1643116650000|2022-01-25 13:17:30|695.2|693|695.43|693.23|695.43|693.23|694.98|692.78|0
1643116660000|2022-01-25 13:17:40|695.2|693|694.75|692.55|695.2|693|694.53|692.33|0
1643116670000|2022-01-25 13:17:50|694.53|692.33|694.75|692.55|694.75|692.55|694.53|692.33|0
1643116680000|2022-01-25 13:18:00|694.53|692.33|694.75|692.55|694.75|692.55|694.3|692.1|0
1643116690000|2022-01-25 13:18:10|695.88|693.68|695.88|693.68|695.88|693.68|695.88|693.68|0
1643116700000|2022-01-25 13:18:20|695.2|693|695.65|693.45|695.65|693.45|695.2|693|0
1643116710000|2022-01-25 13:18:30|695.88|693.68|695.43|693.23|695.88|693.68|694.98|692.78|0
1643116720000|2022-01-25 13:18:40|695.2|693|695.2|693|695.2|693|695.2|693|0
1643116730000|2022-01-25 13:18:50|695.54|693.34|696.1|693.9|696.1|693.9|695.43|693.23|0
1643116740000|2022-01-25 13:19:00|696.33|694.13|696.78|694.58|696.78|694.58|696.33|694.13|0
1643116750000|2022-01-25 13:19:10|696.33|694.13|696.1|693.9|696.33|694.13|695.43|693.23|0
1643116760000|2022-01-25 13:19:20|695.88|693.68|696.1|693.9|696.1|693.9|695.88|693.68|0
1643116770000|2022-01-25 13:19:30|696.33|694.13|695.65|693.45|696.33|694.13|695.65|693.45|0
1643116780000|2022-01-25 13:19:40|694.98|692.78|693.18|690.98|694.98|692.78|692.95|690.75|0
1643116790000|2022-01-25 13:19:50|693.4|691.2|692.05|689.85|693.4|691.2|692.05|689.85|0
1643116800000|2022-01-25 13:20:00|692.28|690.08|692.95|690.75|694.08|691.88|692.28|690.08|0
1643116810000|2022-01-25 13:20:10|692.73|690.53|692.05|689.85|692.73|690.53|692.05|689.85|0
1643116820000|2022-01-25 13:20:20|692.95|690.75|692.95|690.75|693.18|690.98|692.95|690.75|0
1643116830000|2022-01-25 13:20:30|693.18|690.98|693.18|690.98|693.18|690.98|692.95|690.75|0
1643116840000|2022-01-25 13:20:40|692.73|690.53|693.4|691.2|693.63|691.43|692.73|690.53|0
1643116850000|2022-01-25 13:20:50|693.85|691.65|694.19|691.99|694.19|691.99|693.85|691.65|0
1643116860000|2022-01-25 13:21:00|694.3|692.1|694.53|692.33|694.53|692.33|694.08|691.88|0
1643116870000|2022-01-25 13:21:10|694.98|692.78|695.09|692.89|695.09|692.89|694.87|692.67|0
1643116880000|2022-01-25 13:21:20|694.98|692.78|696.22|694.02|696.22|694.02|694.98|692.78|0
1643116890000|2022-01-25 13:21:30|695.88|693.68|695.43|693.23|696.1|693.9|695.43|693.23|0
1643116900000|2022-01-25 13:21:40|695.54|693.34|695.88|693.68|695.88|693.68|695.54|693.34|0
1643116910000|2022-01-25 13:21:50|696.33|694.13|695.65|693.45|696.33|694.13|695.65|693.45|0
1643116920000|2022-01-25 13:22:00|695.2|693|695.65|693.45|696.1|693.9|695.2|693|0
1643116930000|2022-01-25 13:22:10|694.98|692.78|695.2|693|695.2|693|694.98|692.78|0
1643116940000|2022-01-25 13:22:20|695.43|693.23|697|694.8|697|694.8|695.43|693.23|0
1643116950000|2022-01-25 13:22:30|697.23|695.03|696.33|694.13|697.45|695.25|696.33|694.13|0
1643116960000|2022-01-25 13:22:40|696.1|693.9|696.1|693.9|696.1|693.9|695.2|693|0
1643116970000|2022-01-25 13:22:50|696.33|694.13|695.88|693.68|696.78|694.58|695.88|693.68|0
1643116980000|2022-01-25 13:23:00|695.65|693.45|695.65|693.45|695.65|693.45|695.65|693.45|0
1643116990000|2022-01-25 13:23:10|695.42|693.22|694.87|692.67|695.42|693.22|694.87|692.67|0
1643117000000|2022-01-25 13:23:20|694.97|692.77|694.97|692.77|694.97|692.77|694.97|692.77|0
1643117010000|2022-01-25 13:23:30|695.2|693|695.2|693|695.2|693|695.2|693|0
1643117020000|2022-01-25 13:23:40|695.54|693.34|695.54|693.34|695.87|693.67|695.54|693.34|0
1643117030000|2022-01-25 13:23:50|695.65|693.45|695.2|693|695.65|693.45|695.2|693|0
1643117040000|2022-01-25 13:24:00|695.42|693.22|694.75|692.55|695.42|693.22|694.75|692.55|0
1643117050000|2022-01-25 13:24:10|694.64|692.44|694.52|692.32|694.64|692.44|694.3|692.1|0
1643117060000|2022-01-25 13:24:20|694.08|691.88|694.52|692.32|694.52|692.32|694.08|691.88|0
1643117070000|2022-01-25 13:24:30|694.3|692.1|694.64|692.44|694.97|692.77|694.3|692.1|0
1643117080000|2022-01-25 13:24:40|694.3|692.1|695.2|693|695.2|693|694.3|692.1|0
1643117090000|2022-01-25 13:24:50|694.75|692.55|694.75|692.55|694.97|692.77|694.75|692.55|0
1643117100000|2022-01-25 13:25:00|694.97|692.77|695.53|693.33|695.53|693.33|694.63|692.43|0
1643117110000|2022-01-25 13:25:10|695.98|693.78|696.41|694.21|696.65|694.45|695.98|693.78|0
1643117120000|2022-01-25 13:25:20|696.18|693.98|696.18|693.98|696.18|693.98|696.18|693.98|0
1643117130000|2022-01-25 13:25:30|695.96|693.76|696.52|694.32|696.52|694.32|695.96|693.76|0
1643117140000|2022-01-25 13:25:40|696.86|694.66|696.86|694.66|697.08|694.88|696.86|694.66|0
1643117150000|2022-01-25 13:25:50|696.41|694.21|696.86|694.66|696.86|694.66|696.41|694.21|0
1643117160000|2022-01-25 13:26:00|696.75|694.55|696.75|694.55|696.75|694.55|696.63|694.43|0
1643117170000|2022-01-25 13:26:10|696.63|694.43|696.41|694.21|696.63|694.43|696.3|694.1|0
1643117180000|2022-01-25 13:26:20|696.18|693.98|695.4|693.2|696.18|693.98|695.4|693.2|0
1643117190000|2022-01-25 13:26:30|695.17|692.97|696.18|693.98|696.18|693.98|694.6|692.4|0
1643117200000|2022-01-25 13:26:40|696.41|694.21|696.07|693.87|696.41|694.21|695.96|693.76|0
1643117210000|2022-01-25 13:26:50|695.96|693.76|696.18|693.98|696.18|693.98|695.85|693.65|0
1643117220000|2022-01-25 13:27:00|695.96|693.76|694.15|691.95|695.96|693.76|694.15|691.95|0
1643117230000|2022-01-25 13:27:10|694.38|692.18|694.5|692.3|694.5|692.3|694.27|692.07|0
1643117240000|2022-01-25 13:27:20|694.95|692.75|696.41|694.21|696.41|694.21|694.95|692.75|0
1643117250000|2022-01-25 13:27:30|696.86|694.66|696.86|694.66|697.08|694.88|696.86|694.66|0
1643117260000|2022-01-25 13:27:40|697.31|695.11|698.44|696.24|698.44|696.24|697.31|695.11|0
1643117270000|2022-01-25 13:27:50|698.21|696.01|700.92|698.72|700.92|698.72|698.21|696.01|0
1643117280000|2022-01-25 13:28:00|700.36|698.16|700.92|698.72|701.37|699.17|700.36|698.16|0
1643117290000|2022-01-25 13:28:10|701.6|699.4|702.05|699.85|702.05|699.85|701.6|699.4|0
1643117300000|2022-01-25 13:28:20|701.82|699.62|702.17|699.97|702.5|700.3|701.82|699.62|0
1643117310000|2022-01-25 13:28:30|702.5|700.3|701.82|699.62|702.5|700.3|701.82|699.62|0
1643117320000|2022-01-25 13:28:40|701.6|699.4|701.82|699.62|702.05|699.85|701.6|699.4|0
1643117330000|2022-01-25 13:28:50|702.05|699.85|702.73|700.53|702.73|700.53|702.05|699.85|0
1643117340000|2022-01-25 13:29:00|702.95|700.75|701.97|699.77|702.95|700.75|701.51|699.31|0
1643117350000|2022-01-25 13:29:10|701.51|699.31|701.51|699.31|701.86|699.66|701.51|699.31|0
1643117360000|2022-01-25 13:29:20|702.2|700|702.88|700.68|702.88|700.68|702.2|700|0
1643117370000|2022-01-25 13:29:30|703.11|700.91|702.65|700.45|703.11|700.91|702.65|700.45|0
1643117380000|2022-01-25 13:29:40|703.56|701.36|703.33|701.13|703.56|701.36|703.33|701.13|0
1643117390000|2022-01-25 13:29:50|703.22|701.02|703.56|701.36|703.56|701.36|703.11|700.91|0
1643117400000|2022-01-25 13:30:00|703.78|701.58|704.91|702.71|704.91|702.71|703.78|701.58|0
1643117410000|2022-01-25 13:30:10|704.35|702.15|702.88|700.68|704.35|702.15|702.77|700.57|0
1643117420000|2022-01-25 13:30:20|702.43|700.23|702.65|700.45|702.88|700.68|702.43|700.23|0
1643117430000|2022-01-25 13:30:30|702.43|700.23|703.11|700.91|703.11|700.91|702.43|700.23|0
1643117440000|2022-01-25 13:30:40|703.33|701.13|704.23|702.03|704.23|702.03|703.11|700.91|0
1643117450000|2022-01-25 13:30:50|704.01|701.81|704.69|702.49|704.69|702.49|704.01|701.81|0
1643117460000|2022-01-25 13:31:00|704.91|702.71|703.11|700.91|704.91|702.71|703.11|700.91|0
1643117470000|2022-01-25 13:31:10|702.77|700.57|702.51|700.31|703|700.8|702.51|700.31|0
1643117480000|2022-01-25 13:31:20|702.63|700.43|704.32|702.12|704.32|702.12|702.63|700.43|0
1643117490000|2022-01-25 13:31:30|704.44|702.24|704.55|702.35|704.77|702.57|704.44|702.24|0
1643117500000|2022-01-25 13:31:40|704.09|701.89|703.19|700.99|704.09|701.89|702.96|700.76|0
1643117510000|2022-01-25 13:31:50|703.53|701.33|702.28|700.08|703.53|701.33|701.83|699.63|0
1643117520000|2022-01-25 13:32:00|702.06|699.86|702.63|700.43|702.63|700.43|701.95|699.75|0
1643117530000|2022-01-25 13:32:10|702.51|700.31|702.28|700.08|702.51|700.31|702.28|700.08|0
1643117540000|2022-01-25 13:32:20|702.06|699.86|700.48|698.28|702.06|699.86|700.48|698.28|0
1643117550000|2022-01-25 13:32:30|700.7|698.5|700.25|698.05|700.7|698.5|700.25|698.05|0
1643117560000|2022-01-25 13:32:40|700.59|698.39|701.15|698.95|701.27|699.07|700.59|698.39|0
1643117570000|2022-01-25 13:32:50|699.8|697.6|700.03|697.83|700.03|697.83|699.35|697.15|0
1643117580000|2022-01-25 13:33:00|699.8|697.6|698.9|696.7|699.8|697.6|698.9|696.7|0
1643117590000|2022-01-25 13:33:10|699.12|696.92|699.12|696.92|699.12|696.92|698.67|696.47|0
1643117600000|2022-01-25 13:33:20|698.67|696.47|699.12|696.92|699.12|696.92|698.67|696.47|0
1643117610000|2022-01-25 13:33:30|698.67|696.47|698.44|696.24|698.9|696.7|698.44|696.24|0
1643117620000|2022-01-25 13:33:40|697.99|695.79|697.99|695.79|697.99|695.79|697.32|695.12|0
1643117630000|2022-01-25 13:33:50|698.22|696.02|698.22|696.02|698.44|696.24|698.22|696.02|0
1643117640000|2022-01-25 13:34:00|698.67|696.47|697.32|695.12|698.67|696.47|697.32|695.12|0
1643117650000|2022-01-25 13:34:10|697.77|695.57|697.53|695.33|697.99|695.79|697.08|694.88|0
1643117660000|2022-01-25 13:34:20|697.3|695.1|697.48|695.28|697.48|695.28|697.03|694.83|0
1643117670000|2022-01-25 13:34:30|697.03|694.83|697.26|695.06|697.26|695.06|697.03|694.83|0
1643117680000|2022-01-25 13:34:40|697.03|694.83|697.48|695.28|697.48|695.28|697.03|694.83|0
1643117690000|2022-01-25 13:34:50|697.71|695.51|697.71|695.51|697.71|695.51|697.71|695.51|0
1643117700000|2022-01-25 13:35:00|698.16|695.96|698.31|696.11|698.31|696.11|697.71|695.51|0
1643117710000|2022-01-25 13:35:10|697.97|695.77|697.75|695.55|697.97|695.77|697.75|695.55|0
1643117720000|2022-01-25 13:35:20|697.4|695.2|697.4|695.2|697.97|695.77|697.4|695.2|0
1643117730000|2022-01-25 13:35:30|696.5|694.3|696.28|694.08|696.5|694.3|696.05|693.85|0
1643117740000|2022-01-25 13:35:40|696.5|694.3|696.5|694.3|696.62|694.42|696.28|694.08|0
1643117750000|2022-01-25 13:35:50|696.73|694.53|696.28|694.08|696.95|694.75|696.28|694.08|0
1643117760000|2022-01-25 13:36:00|696.5|694.3|695.82|693.62|696.5|694.3|695.82|693.62|0
1643117770000|2022-01-25 13:36:10|695.6|693.4|694.92|692.72|695.6|693.4|694.7|692.5|0
1643117780000|2022-01-25 13:36:20|696.02|693.82|695.24|693.04|696.25|694.05|695.24|693.04|0
1643117790000|2022-01-25 13:36:30|695.9|693.7|695.55|693.35|696|693.8|695.55|693.35|0
1643117800000|2022-01-25 13:36:40|695.67|693.47|694.67|692.47|695.78|693.58|694.67|692.47|0
1643117810000|2022-01-25 13:36:50|694.9|692.7|694.65|692.45|695.24|693.04|694.43|692.23|0
1643117820000|2022-01-25 13:37:00|694.9|692.7|696.08|693.88|696.08|693.88|694.67|692.47|0
1643117830000|2022-01-25 13:37:10|695.64|693.44|695.15|692.95|695.64|693.44|695.15|692.95|0
1643117840000|2022-01-25 13:37:20|695.49|693.29|694.33|692.13|695.49|693.29|694.33|692.13|0
1643117850000|2022-01-25 13:37:30|694.18|691.98|694.08|691.88|694.42|692.22|694.08|691.88|0
1643117860000|2022-01-25 13:37:40|693.85|691.65|693.28|691.08|693.85|691.65|693.28|691.08|0
1643117870000|2022-01-25 13:37:50|695.05|692.85|695.94|693.74|695.94|693.74|695.05|692.85|0
1643117880000|2022-01-25 13:38:00|688.89|686.69|689.34|687.14|689.34|687.14|688.89|686.69|0
1643117890000|2022-01-25 13:38:10|689.8|687.6|692.08|689.88|692.08|689.88|689.8|687.6|0
1643117900000|2022-01-25 13:38:20|692.77|690.57|692.66|690.46|692.77|690.57|692.66|690.46|0
1643117910000|2022-01-25 13:38:30|692.82|690.62|692.59|690.39|692.82|690.62|692.26|690.06|0
1643117920000|2022-01-25 13:38:40|693.4|691.2|692.94|690.74|693.4|691.2|692.94|690.74|0
1643117930000|2022-01-25 13:38:50|692.59|690.39|692.26|690.06|692.59|690.39|692.26|690.06|0
1643117940000|2022-01-25 13:39:00|691.45|689.25|690.89|688.69|691.45|689.25|690.66|688.46|0
1643117950000|2022-01-25 13:39:10|690.54|688.34|690.77|688.57|690.77|688.57|690.54|688.34|0
1643117960000|2022-01-25 13:39:20|691|688.8|691.23|689.03|691.23|689.03|691|688.8|0
1643117970000|2022-01-25 13:39:30|691.68|689.48|691.45|689.25|691.68|689.48|691.45|689.25|0
1643117980000|2022-01-25 13:39:40|691.23|689.03|691.91|689.71|691.91|689.71|691.23|689.03|0
1643117990000|2022-01-25 13:39:50|691.8|689.6|692.14|689.94|692.26|690.06|691.8|689.6|0
1643118000000|2022-01-25 13:40:00|691.91|689.71|693.51|691.31|694.08|691.88|691.91|689.71|0
1643118010000|2022-01-25 13:40:10|693.85|691.65|693.05|690.85|693.85|691.65|693.05|690.85|0
1643118020000|2022-01-25 13:40:20|692.59|690.39|693.73|691.53|693.73|691.53|692.59|690.39|0
1643118030000|2022-01-25 13:40:30|694.42|692.22|694.31|692.11|694.42|692.22|693.96|691.76|0
1643118040000|2022-01-25 13:40:40|694.19|691.99|694.19|691.99|694.19|691.99|693.96|691.76|0
1643118050000|2022-01-25 13:40:50|693.85|691.65|693.73|691.53|694.19|691.99|693.73|691.53|0
1643118060000|2022-01-25 13:41:00|693.28|691.08|692.82|690.62|693.28|691.08|692.59|690.39|0
1643118070000|2022-01-25 13:41:10|693.05|690.85|693.28|691.08|693.28|691.08|692.82|690.62|0
1643118080000|2022-01-25 13:41:20|693.05|690.85|691.68|689.48|693.05|690.85|691.68|689.48|0
1643118090000|2022-01-25 13:41:30|691.91|689.71|691.68|689.48|692.14|689.94|691.68|689.48|0
1643118100000|2022-01-25 13:41:40|691.45|689.25|692.37|690.17|692.37|690.17|691.45|689.25|0
1643118110000|2022-01-25 13:41:50|691.68|689.48|690.89|688.69|691.91|689.71|690.89|688.69|0
1643118120000|2022-01-25 13:42:00|690.77|688.57|690.32|688.12|690.77|688.57|690.32|688.12|0
1643118130000|2022-01-25 13:42:10|690.09|687.89|689.86|687.66|690.09|687.89|689.63|687.43|0
1643118140000|2022-01-25 13:42:20|689.63|687.43|689.18|686.98|689.63|687.43|689.18|686.98|0
1643118150000|2022-01-25 13:42:30|689.4|687.2|689.18|686.98|689.4|687.2|688.95|686.75|0
1643118160000|2022-01-25 13:42:40|688.72|686.52|688.72|686.52|688.95|686.75|688.72|686.52|0
1643118170000|2022-01-25 13:42:50|688.95|686.75|688.72|686.52|688.95|686.75|688.72|686.52|0
1643118180000|2022-01-25 13:43:00|688.95|686.75|690.09|687.89|690.09|687.89|688.95|686.75|0
1643118190000|2022-01-25 13:43:10|689.86|687.66|688.72|686.52|689.86|687.66|688.72|686.52|0
1643118200000|2022-01-25 13:43:20|688.95|686.75|689.18|686.98|689.18|686.98|688.95|686.75|0
1643118210000|2022-01-25 13:43:30|689.4|687.2|690.77|688.57|691|688.8|689.4|687.2|0
1643118220000|2022-01-25 13:43:40|689.4|687.2|689.29|687.09|690.09|687.89|689.29|687.09|0
1643118230000|2022-01-25 13:43:50|689.86|687.66|689.18|686.98|689.86|687.66|689.18|686.98|0
1643118240000|2022-01-25 13:44:00|690.09|687.89|689.63|687.43|690.31|688.11|689.63|687.43|0
1643118250000|2022-01-25 13:44:10|689.29|687.09|688.95|686.75|689.4|687.2|688.95|686.75|0
1643118260000|2022-01-25 13:44:20|689.18|686.98|688.72|686.52|689.18|686.98|688.72|686.52|0
1643118270000|2022-01-25 13:44:30|688.27|686.07|688.95|686.75|688.95|686.75|688.27|686.07|0
1643118280000|2022-01-25 13:44:40|688.72|686.52|690.31|688.11|690.31|688.11|688.72|686.52|0
1643118290000|2022-01-25 13:44:50|690.54|688.34|689.4|687.2|690.54|688.34|689.4|687.2|0
1643118300000|2022-01-25 13:45:00|689.63|687.43|689.75|687.55|690.09|687.89|689.63|687.43|0
1643118310000|2022-01-25 13:45:10|688.72|686.52|689.18|686.98|689.18|686.98|688.27|686.07|0
1643118320000|2022-01-25 13:45:20|689.63|687.43|689.4|687.2|689.63|687.43|689.18|686.98|0
1643118330000|2022-01-25 13:45:30|689.63|687.43|691|688.8|691.12|688.92|689.63|687.43|0
1643118340000|2022-01-25 13:45:40|691.23|689.03|690.43|688.23|691.23|689.03|690.43|688.23|0
1643118350000|2022-01-25 13:45:50|690.66|688.46|689.75|687.55|690.66|688.46|689.63|687.43|0
1643118360000|2022-01-25 13:46:00|689.98|687.78|690.54|688.34|690.54|688.34|689.98|687.78|0
1643118370000|2022-01-25 13:46:10|690.31|688.11|690.43|688.23|690.77|688.57|690.31|688.11|0
1643118380000|2022-01-25 13:46:20|690.31|688.11|691.45|689.25|691.45|689.25|690.31|688.11|0
1643118390000|2022-01-25 13:46:30|691.34|689.14|690.77|688.57|691.34|689.14|690.54|688.34|0
1643118400000|2022-01-25 13:46:40|690.89|688.69|690.09|687.89|690.89|688.69|690.09|687.89|0
1643118410000|2022-01-25 13:46:50|690.54|688.34|690.54|688.34|690.77|688.57|690.31|688.11|0
1643118420000|2022-01-25 13:47:00|690.89|688.69|690.77|688.57|690.89|688.69|690.54|688.34|0
1643118430000|2022-01-25 13:47:10|691|688.8|691|688.8|691|688.8|690.77|688.57|0
1643118440000|2022-01-25 13:47:20|690.77|688.57|691|688.8|691|688.8|690.77|688.57|0
1643118450000|2022-01-25 13:47:30|690.77|688.57|691.23|689.03|691.23|689.03|690.54|688.34|0
1643118460000|2022-01-25 13:47:40|691.45|689.25|691.45|689.25|691.45|689.25|691.23|689.03|0
1643118470000|2022-01-25 13:47:50|691.68|689.48|692.36|690.16|692.36|690.16|691.68|689.48|0
1643118480000|2022-01-25 13:48:00|692.59|690.39|691.68|689.48|692.59|690.39|691.68|689.48|0
1643118490000|2022-01-25 13:48:10|691.8|689.6|692.03|689.83|692.14|689.94|691.68|689.48|0
1643118500000|2022-01-25 13:48:20|691.45|689.25|691.45|689.25|691.57|689.37|691.45|689.25|0
1643118510000|2022-01-25 13:48:30|691.91|689.71|691|688.8|691.91|689.71|691|688.8|0
1643118520000|2022-01-25 13:48:40|691.23|689.03|692.03|689.83|692.26|690.06|691.23|689.03|0
1643118530000|2022-01-25 13:48:50|692.14|689.94|692.36|690.16|692.36|690.16|692.14|689.94|0
1643118540000|2022-01-25 13:49:00|692.59|690.39|691.91|689.71|692.59|690.39|691.91|689.71|0
1643118550000|2022-01-25 13:49:10|692.36|690.16|692.03|689.83|692.59|690.39|692.03|689.83|0
1643118560000|2022-01-25 13:49:20|691.68|689.48|691.68|689.48|691.91|689.71|691.45|689.25|0
1643118570000|2022-01-25 13:49:30|691.57|689.37|691.23|689.03|691.68|689.48|691.23|689.03|0
1643118580000|2022-01-25 13:49:40|691.34|689.14|691.45|689.25|691.68|689.48|691.34|689.14|0
1643118590000|2022-01-25 13:49:50|691.68|689.48|691.45|689.25|691.91|689.71|691.45|689.25|0
1643118600000|2022-01-25 13:50:00|691.22|689.02|693.62|691.42|693.62|691.42|691.22|689.02|0
1643118610000|2022-01-25 13:50:10|693.96|691.76|693.5|691.3|693.96|691.76|693.05|690.85|0
1643118620000|2022-01-25 13:50:20|693.73|691.53|695.33|693.13|695.33|693.13|693.73|691.53|0
1643118630000|2022-01-25 13:50:30|692.36|690.16|691.57|689.37|692.36|690.16|691.57|689.37|0
1643118640000|2022-01-25 13:50:40|691.12|688.92|690.31|688.11|691.12|688.92|690.09|687.89|0
1643118650000|2022-01-25 13:50:50|690.54|688.34|691.45|689.25|691.45|689.25|690.54|688.34|0
1643118660000|2022-01-25 13:51:00|691.22|689.02|690.31|688.11|691.22|689.02|690.31|688.11|0
1643118670000|2022-01-25 13:51:10|690.54|688.34|689.63|687.43|690.54|688.34|689.63|687.43|0
1643118680000|2022-01-25 13:51:20|689.86|687.66|689.86|687.66|689.86|687.66|689.86|687.66|0
1643118690000|2022-01-25 13:51:30|690.31|688.11|689.63|687.43|690.31|688.11|689.63|687.43|0
1643118700000|2022-01-25 13:51:40|689.86|687.66|689.86|687.66|689.86|687.66|689.63|687.43|0
1643118710000|2022-01-25 13:51:50|690.09|687.89|689.63|687.43|690.54|688.34|689.63|687.43|0
1643118720000|2022-01-25 13:52:00|689.86|687.66|689.4|687.2|690.09|687.89|689.4|687.2|0
1643118730000|2022-01-25 13:52:10|689.18|686.98|688.95|686.75|689.18|686.98|688.95|686.75|0
1643118740000|2022-01-25 13:52:20|689.18|686.98|690.31|688.11|690.43|688.23|689.18|686.98|0
1643118750000|2022-01-25 13:52:30|691|688.8|690.82|688.62|691.68|689.48|690.82|688.62|0
1643118760000|2022-01-25 13:52:40|690.26|688.06|690.68|688.48|690.68|688.48|689.68|687.48|0
1643118770000|2022-01-25 13:52:50|690.56|688.36|690.79|688.59|690.79|688.59|690.56|688.36|0
1643118780000|2022-01-25 13:53:00|690.56|688.36|690.79|688.59|690.79|688.59|690.56|688.36|0
1643118790000|2022-01-25 13:53:10|691.02|688.82|690.68|688.48|691.02|688.82|690.23|688.03|0
1643118800000|2022-01-25 13:53:20|690.79|688.59|690.68|688.48|690.79|688.59|690.68|688.48|0
1643118810000|2022-01-25 13:53:30|691.7|689.5|692.62|690.42|692.62|690.42|691.6|689.4|0
1643118820000|2022-01-25 13:53:40|693.3|691.1|692.62|690.42|693.3|691.1|692.62|690.42|0
1643118830000|2022-01-25 13:53:50|693.07|690.87|693.3|691.1|693.3|691.1|692.62|690.42|0
1643118840000|2022-01-25 13:54:00|693.19|690.99|692.62|690.42|693.19|690.99|692.62|690.42|0
1643118850000|2022-01-25 13:54:10|690.34|688.14|690.34|688.14|690.34|688.14|690.34|688.14|0
1643118860000|2022-01-25 13:54:20|690.68|688.48|690.68|688.48|690.68|688.48|690.68|688.48|0
1643118870000|2022-01-25 13:54:30|689.88|687.68|690.11|687.91|690.34|688.14|689.88|687.68|0
1643118880000|2022-01-25 13:54:40|690.45|688.25|690.56|688.36|690.56|688.36|690.34|688.14|0
1643118890000|2022-01-25 13:54:50|690.34|688.14|690.11|687.91|690.34|688.14|690.11|687.91|0
1643118900000|2022-01-25 13:55:00|689.65|687.45|689.65|687.45|689.88|687.68|689.65|687.45|0
1643118910000|2022-01-25 13:55:10|690|687.8|690.91|688.71|691.6|689.4|690|687.8|0
1643118920000|2022-01-25 13:55:20|691.02|688.82|690.68|688.48|691.02|688.82|690.68|688.48|0
1643118930000|2022-01-25 13:55:30|690.34|688.14|691.25|689.05|691.7|689.5|690.34|688.14|0
1643118940000|2022-01-25 13:55:40|691.7|689.5|691.02|688.82|691.93|689.73|690.56|688.36|0
1643118950000|2022-01-25 13:55:50|690.34|688.14|690|687.8|690.34|688.14|690|687.8|0
1643118960000|2022-01-25 13:56:00|689.88|687.68|689.42|687.22|689.88|687.68|689.42|687.22|0
1643118970000|2022-01-25 13:56:10|689.65|687.45|689.65|687.45|689.65|687.45|689.65|687.45|0
1643118980000|2022-01-25 13:56:20|689.42|687.22|689.19|686.99|689.42|687.22|689.19|686.99|0
1643118990000|2022-01-25 13:56:30|688.97|686.77|688.97|686.77|688.97|686.77|688.97|686.77|0
1643119000000|2022-01-25 13:56:40|688.74|686.54|688.51|686.31|688.74|686.54|688.51|686.31|0
1643119010000|2022-01-25 13:56:50|688.28|686.08|688.05|685.85|688.28|686.08|688.05|685.85|0
1643119020000|2022-01-25 13:57:00|688.28|686.08|688.28|686.08|688.28|686.08|688.17|685.97|0
1643119030000|2022-01-25 13:57:10|688.05|685.85|688.05|685.85|688.05|685.85|687.83|685.63|0
1643119040000|2022-01-25 13:57:20|688.28|686.08|688.28|686.08|688.28|686.08|688.28|686.08|0
1643119050000|2022-01-25 13:57:30|688.05|685.85|688.28|686.08|688.28|686.08|687.83|685.63|0
1643119060000|2022-01-25 13:57:40|688.05|685.85|688.28|686.08|688.28|686.08|687.83|685.63|0
1643119070000|2022-01-25 13:57:50|688.17|685.97|688.28|686.08|688.28|686.08|688.05|685.85|0
1643119080000|2022-01-25 13:58:00|688.05|685.85|686.23|684.03|688.05|685.85|686.23|684.03|0
1643119090000|2022-01-25 13:58:10|686|683.8|685.55|683.35|686|683.8|685.55|683.35|0
1643119100000|2022-01-25 13:58:20|685.09|682.89|686|683.8|686|683.8|685.09|682.89|0
1643119110000|2022-01-25 13:58:30|686.92|684.72|686.23|684.03|686.92|684.72|686.23|684.03|0
1643119120000|2022-01-25 13:58:40|686.69|684.49|686.46|684.26|686.92|684.72|686.46|684.26|0
1643119130000|2022-01-25 13:58:50|686.23|684.03|686.92|684.72|686.92|684.72|686.23|684.03|0
1643119140000|2022-01-25 13:59:00|686.69|684.49|685.78|683.58|686.69|684.49|685.78|683.58|0
1643119150000|2022-01-25 13:59:10|686|683.8|686|683.8|686.23|684.03|686|683.8|0
1643119160000|2022-01-25 13:59:20|686.23|684.03|686.46|684.26|686.46|684.26|686|683.8|0
1643119170000|2022-01-25 13:59:30|686.12|683.92|685.78|683.58|686.23|684.03|685.78|683.58|0
1643119180000|2022-01-25 13:59:40|685.55|683.35|685.78|683.58|685.78|683.58|685.32|683.12|0
1643119190000|2022-01-25 13:59:50|686|683.8|686.69|684.49|686.69|684.49|686|683.8|0
1643119200000|2022-01-25 14:00:00|687.6|685.4|690.56|688.36|690.56|688.36|687.6|685.4|0
1643119210000|2022-01-25 14:00:10|689.42|687.22|687.6|685.4|689.42|687.22|687.6|685.4|0
1643119220000|2022-01-25 14:00:20|687.83|685.63|687.83|685.63|688.74|686.54|687.83|685.63|0
1643119230000|2022-01-25 14:00:30|687.6|685.4|688.28|686.08|688.28|686.08|687.6|685.4|0
1643119240000|2022-01-25 14:00:40|687.83|685.63|688.17|685.97|688.17|685.97|687.83|685.63|0
1643119250000|2022-01-25 14:00:50|688.28|686.08|688.51|686.31|688.51|686.31|688.05|685.85|0
1643119260000|2022-01-25 14:01:00|688.97|686.77|689.42|687.22|689.42|687.22|688.97|686.77|0
1643119270000|2022-01-25 14:01:10|689.54|687.34|689.42|687.22|689.65|687.45|689.42|687.22|0
1643119280000|2022-01-25 14:01:20|689.19|686.99|688.97|686.77|689.19|686.99|688.74|686.54|0
1643119290000|2022-01-25 14:01:30|689.19|686.99|691.25|689.05|691.25|689.05|689.19|686.99|0
1643119300000|2022-01-25 14:01:40|691.48|689.28|691.02|688.82|691.48|689.28|691.02|688.82|0
1643119310000|2022-01-25 14:01:50|691.48|689.28|691.48|689.28|691.93|689.73|691.48|689.28|0
1643119320000|2022-01-25 14:02:00|691.93|689.73|691.93|689.73|692.16|689.96|691.93|689.73|0
1643119330000|2022-01-25 14:02:10|692.16|689.96|691.93|689.73|692.16|689.96|691.7|689.5|0
1643119340000|2022-01-25 14:02:20|691.02|688.82|690.79|688.59|691.02|688.82|690.79|688.59|0
1643119350000|2022-01-25 14:02:30|690.33|688.13|690.33|688.13|690.45|688.25|690.33|688.13|0
1643119360000|2022-01-25 14:02:40|690.22|688.02|690|687.8|690.33|688.13|690|687.8|0
1643119370000|2022-01-25 14:02:50|690.11|687.91|689.08|686.88|690.11|687.91|688.74|686.54|0
1643119380000|2022-01-25 14:03:00|688.97|686.77|688.28|686.08|688.97|686.77|688.28|686.08|0
1643119390000|2022-01-25 14:03:10|687.83|685.63|688.05|685.85|688.05|685.85|687.83|685.63|0
1643119400000|2022-01-25 14:03:20|688.51|686.31|687.83|685.63|688.51|686.31|687.83|685.63|0
1643119410000|2022-01-25 14:03:30|687.37|685.17|687.26|685.06|687.6|685.4|687.26|685.06|0
1643119420000|2022-01-25 14:03:40|687.37|685.17|687.14|684.94|687.6|685.4|687.14|684.94|0
1643119430000|2022-01-25 14:03:50|687.37|685.17|687.6|685.4|687.83|685.63|687.37|685.17|0
1643119440000|2022-01-25 14:04:00|687.37|685.17|686.46|684.26|687.37|685.17|686.46|684.26|0
1643119450000|2022-01-25 14:04:10|686.69|684.49|686.69|684.49|686.69|684.49|686.69|684.49|0
1643119460000|2022-01-25 14:04:20|686.46|684.26|686.91|684.71|686.91|684.71|686.46|684.26|0
1643119470000|2022-01-25 14:04:30|687.14|684.94|686.69|684.49|687.37|685.17|686.69|684.49|0
1643119480000|2022-01-25 14:04:40|686.46|684.26|686.91|684.71|686.91|684.71|686.46|684.26|0
1643119500000|2022-01-25 14:05:00|686.69|684.49|686.35|684.15|686.69|684.49|686.35|684.15|0
1643119510000|2022-01-25 14:05:10|686.69|684.49|687.6|685.4|687.6|685.4|686.69|684.49|0
1643119520000|2022-01-25 14:05:20|687.94|685.74|688.28|686.08|688.28|686.08|687.94|685.74|0
1643119530000|2022-01-25 14:05:30|687.94|685.74|686|683.8|687.94|685.74|686|683.8|0
1643119540000|2022-01-25 14:05:40|686.46|684.26|686.23|684.03|686.46|684.26|685.78|683.58|0
1643119550000|2022-01-25 14:05:50|686|683.8|685.32|683.12|686|683.8|685.32|683.12|0
1643119560000|2022-01-25 14:06:00|685.09|682.89|685.32|683.12|685.32|683.12|685.09|682.89|0
1643119570000|2022-01-25 14:06:10|686|683.8|687.03|684.83|687.03|684.83|686|683.8|0
1643119580000|2022-01-25 14:06:20|687.37|685.17|687.49|685.29|687.49|685.29|686.8|684.6|0
1643119590000|2022-01-25 14:06:30|687.6|685.4|688.51|686.31|688.51|686.31|687.6|685.4|0
1643119600000|2022-01-25 14:06:40|688.28|686.08|688.05|685.85|688.28|686.08|688.05|685.85|0
1643119610000|2022-01-25 14:06:50|688.28|686.08|687.83|685.63|688.28|686.08|687.83|685.63|0
1643119620000|2022-01-25 14:07:00|687.6|685.4|687.72|685.52|687.72|685.52|687.37|685.17|0
1643119630000|2022-01-25 14:07:10|688.05|685.85|688.4|686.2|688.51|686.31|688.05|685.85|0
1643119640000|2022-01-25 14:07:20|688.51|686.31|688.86|686.66|689.08|686.88|688.51|686.31|0
1643119650000|2022-01-25 14:07:30|688.74|686.54|687.6|685.4|688.74|686.54|687.6|685.4|0
1643119660000|2022-01-25 14:07:40|688.05|685.85|688.05|685.85|688.28|686.08|688.05|685.85|0
1643119670000|2022-01-25 14:07:50|687.14|684.94|686.69|684.49|687.14|684.94|686.69|684.49|0
1643119680000|2022-01-25 14:08:00|686.91|684.71|687.82|685.62|687.82|685.62|686.91|684.71|0
1643119690000|2022-01-25 14:08:10|687.6|685.4|687.72|685.52|687.72|685.52|687.6|685.4|0
1643119700000|2022-01-25 14:08:20|687.6|685.4|687.37|685.17|687.82|685.62|687.37|685.17|0
1643119710000|2022-01-25 14:08:30|687.6|685.4|686.91|684.71|687.6|685.4|686.69|684.49|0
1643119720000|2022-01-25 14:08:40|687.6|685.4|688.74|686.54|688.74|686.54|687.6|685.4|0
1643119730000|2022-01-25 14:08:50|689.65|687.45|690.22|688.02|690.22|688.02|689.42|687.22|0
1643119740000|2022-01-25 14:09:00|689.88|687.68|688.74|686.54|689.88|687.68|688.74|686.54|0
1643119750000|2022-01-25 14:09:10|688.51|686.31|688.51|686.31|688.51|686.31|688.4|686.2|0
1643119760000|2022-01-25 14:09:20|688.28|686.08|688.63|686.43|688.74|686.54|688.28|686.08|0
1643119770000|2022-01-25 14:09:30|688.74|686.54|687.37|685.17|688.74|686.54|687.37|685.17|0
1643119780000|2022-01-25 14:09:40|687.6|685.4|687.6|685.4|687.72|685.52|687.6|685.4|0
1643119790000|2022-01-25 14:09:50|687.14|684.94|686.91|684.71|687.14|684.94|686.91|684.71|0
1643119800000|2022-01-25 14:10:00|686.46|684.26|686.58|684.38|686.58|684.38|686.23|684.03|0
1643119810000|2022-01-25 14:10:10|686.46|684.26|686.46|684.26|686.46|684.26|686|683.8|0
1643119820000|2022-01-25 14:10:20|686.23|684.03|687.37|685.17|687.37|685.17|686.23|684.03|0
1643119830000|2022-01-25 14:10:30|686.23|684.03|686.69|684.49|686.69|684.49|686.23|684.03|0
1643119840000|2022-01-25 14:10:40|686.8|684.6|687.14|684.94|687.14|684.94|686.69|684.49|0
1643119850000|2022-01-25 14:10:50|686.91|684.71|687.14|684.94|687.14|684.94|686.69|684.49|0
1643119860000|2022-01-25 14:11:00|686.69|684.49|687.03|684.83|687.03|684.83|686.46|684.26|0
1643119870000|2022-01-25 14:11:10|687.37|685.17|688.28|686.08|688.28|686.08|687.37|685.17|0
1643119880000|2022-01-25 14:11:20|688.51|686.31|689.08|686.88|689.08|686.88|688.51|686.31|0
1643119890000|2022-01-25 14:11:30|688.96|686.76|688.96|686.76|688.96|686.76|688.74|686.54|0
1643119900000|2022-01-25 14:11:40|688.74|686.54|689.19|686.99|689.65|687.45|688.74|686.54|0
1643119910000|2022-01-25 14:11:50|689.65|687.45|689.88|687.68|689.99|687.79|689.65|687.45|0
1643119920000|2022-01-25 14:12:00|689.19|686.99|689.08|686.88|689.19|686.99|688.85|686.65|0
1643119930000|2022-01-25 14:12:10|689.19|686.99|688.28|686.08|689.19|686.99|688.28|686.08|0
1643119940000|2022-01-25 14:12:20|688.63|686.43|688.28|686.08|688.63|686.43|688.28|686.08|0
1643119950000|2022-01-25 14:12:30|688.05|685.85|688.05|685.85|688.05|685.85|687.94|685.74|0
1643119960000|2022-01-25 14:12:40|688.17|685.97|687.6|685.4|688.17|685.97|687.6|685.4|0
1643119970000|2022-01-25 14:12:50|688.05|685.85|688.4|686.2|688.4|686.2|688.05|685.85|0
1643119980000|2022-01-25 14:13:00|688.74|686.54|688.74|686.54|688.74|686.54|687.94|685.74|0
1643119990000|2022-01-25 14:13:10|688.96|686.76|688.96|686.76|689.08|686.88|688.96|686.76|0
1643120000000|2022-01-25 14:13:20|689.19|686.99|688.85|686.65|689.19|686.99|688.85|686.65|0
1643120010000|2022-01-25 14:13:30|688.96|686.76|689.88|687.68|689.88|687.68|688.28|686.08|0
1643120020000|2022-01-25 14:13:40|689.65|687.45|691.02|688.82|691.02|688.82|689.19|686.99|0
1643120030000|2022-01-25 14:13:50|691.14|688.94|691.24|689.04|691.24|689.04|690.79|688.59|0
1643120040000|2022-01-25 14:14:00|690.79|688.59|690.22|688.02|691.02|688.82|690.22|688.02|0
1643120050000|2022-01-25 14:14:10|690.33|688.13|690.45|688.25|690.45|688.25|690.1|687.9|0
1643120060000|2022-01-25 14:14:20|691.24|689.04|691.02|688.82|691.7|689.5|691.02|688.82|0
1643120070000|2022-01-25 14:14:30|690.56|688.36|689.65|687.45|690.56|688.36|689.65|687.45|0
1643120080000|2022-01-25 14:14:40|689.88|687.68|689.65|687.45|689.88|687.68|689.65|687.45|0
1643120090000|2022-01-25 14:14:50|689.88|687.68|690.1|687.9|690.1|687.9|689.88|687.68|0
1643120100000|2022-01-25 14:15:00|689.88|687.68|689.42|687.22|689.88|687.68|689.19|686.99|0
1643120110000|2022-01-25 14:15:10|690.56|688.36|691.14|688.94|691.14|688.94|690.56|688.36|0
1643120120000|2022-01-25 14:15:20|691.02|688.82|690.33|688.13|691.02|688.82|690.33|688.13|0
1643120130000|2022-01-25 14:15:30|690.56|688.36|689.99|687.79|690.56|688.36|689.99|687.79|0
1643120140000|2022-01-25 14:15:40|689.88|687.68|690.1|687.9|690.1|687.9|689.88|687.68|0
1643120150000|2022-01-25 14:15:50|690.79|688.59|690.33|688.13|690.79|688.59|690.33|688.13|0
1643120160000|2022-01-25 14:16:00|690.1|687.9|690.56|688.36|690.56|688.36|690.1|687.9|0
1643120170000|2022-01-25 14:16:10|690.79|688.59|689.65|687.45|690.79|688.59|689.65|687.45|0
1643120180000|2022-01-25 14:16:20|689.42|687.22|690.1|687.9|690.1|687.9|689.42|687.22|0
1643120190000|2022-01-25 14:16:30|689.88|687.68|690.33|688.13|690.33|688.13|689.65|687.45|0
1643120200000|2022-01-25 14:16:40|690.56|688.36|690.79|688.59|691.24|689.04|690.56|688.36|0
1643120210000|2022-01-25 14:16:50|690.33|688.13|691.13|688.93|691.13|688.93|690.33|688.13|0
1643120220000|2022-01-25 14:17:00|690.56|688.36|689.42|687.22|690.56|688.36|689.42|687.22|0
1643120230000|2022-01-25 14:17:10|689.19|686.99|688.96|686.76|689.65|687.45|688.96|686.76|0
1643120240000|2022-01-25 14:17:20|689.42|687.22|689.54|687.34|689.54|687.34|689.19|686.99|0
1643120250000|2022-01-25 14:17:30|689.19|686.99|688.51|686.31|689.19|686.99|688.51|686.31|0
1643120260000|2022-01-25 14:17:40|687.71|685.51|687.26|685.06|687.82|685.62|687.14|684.94|0
1643120270000|2022-01-25 14:17:50|687.37|685.17|687.82|685.62|688.05|685.85|687.37|685.17|0
1643120280000|2022-01-25 14:18:00|687.6|685.4|686.91|684.71|687.6|685.4|686.91|684.71|0
1643120290000|2022-01-25 14:18:10|687.14|684.94|687.14|684.94|687.37|685.17|687.14|684.94|0
1643120300000|2022-01-25 14:18:20|686.91|684.71|686.68|684.48|686.91|684.71|686.68|684.48|0
1643120310000|2022-01-25 14:18:30|686|683.8|685.77|683.57|686|683.8|685.55|683.35|0
1643120320000|2022-01-25 14:18:40|685.32|683.12|685.55|683.35|685.55|683.35|685.32|683.12|0
1643120330000|2022-01-25 14:18:50|685.32|683.12|685.09|682.89|685.55|683.35|685.09|682.89|0
1643120340000|2022-01-25 14:19:00|684.86|682.66|685.09|682.89|685.09|682.89|684.86|682.66|0
1643120350000|2022-01-25 14:19:10|685.32|683.12|685.09|682.89|685.32|683.12|684.86|682.66|0
1643120360000|2022-01-25 14:19:20|684.63|682.43|684.86|682.66|684.86|682.66|684.63|682.43|0
1643120370000|2022-01-25 14:19:30|685.09|682.89|685.09|682.89|685.09|682.89|685.09|682.89|0
1643120380000|2022-01-25 14:19:40|685.55|683.35|685.32|683.12|685.55|683.35|684.63|682.43|0
1643120390000|2022-01-25 14:19:50|685.55|683.35|685.09|682.89|685.55|683.35|685.09|682.89|0
1643120400000|2022-01-25 14:20:00|684.98|682.78|685.32|683.12|685.32|683.12|684.86|682.66|0
1643120410000|2022-01-25 14:20:10|685.77|683.57|684.98|682.78|686|683.8|684.98|682.78|0
1643120420000|2022-01-25 14:20:20|684.86|682.66|685.66|683.46|685.66|683.46|684.86|682.66|0
1643120430000|2022-01-25 14:20:30|685.44|683.24|685.77|683.57|685.77|683.57|685.21|683.01|0
1643120440000|2022-01-25 14:20:40|685.89|683.69|685.32|683.12|685.89|683.69|685.09|682.89|0
1643120450000|2022-01-25 14:20:50|686|683.8|685.54|683.34|686|683.8|685.54|683.34|0
1643120460000|2022-01-25 14:21:00|685.32|683.12|684.86|682.66|685.77|683.57|684.86|682.66|0
1643120470000|2022-01-25 14:21:10|684.75|682.55|684.18|681.98|684.75|682.55|684.18|681.98|0
1643120480000|2022-01-25 14:21:20|683.95|681.75|683.95|681.75|684.18|681.98|683.95|681.75|0
1643120490000|2022-01-25 14:21:30|684.18|681.98|684.63|682.43|684.63|682.43|684.18|681.98|0
1643120500000|2022-01-25 14:21:40|684.86|682.66|684.41|682.21|684.86|682.66|684.41|682.21|0
1643120510000|2022-01-25 14:21:50|684.18|681.98|684.07|681.87|684.18|681.98|683.95|681.75|0
1643120520000|2022-01-25 14:22:00|684.3|682.1|684.07|681.87|684.3|682.1|684.07|681.87|0
1643120530000|2022-01-25 14:22:10|684.18|681.98|684.41|682.21|684.41|682.21|684.18|681.98|0
1643120540000|2022-01-25 14:22:20|684.18|681.98|684.07|681.87|684.41|682.21|684.07|681.87|0
1643120550000|2022-01-25 14:22:30|684.3|682.1|684.18|681.98|684.3|682.1|684.18|681.98|0
1643120560000|2022-01-25 14:22:40|684.41|682.21|685.21|683.01|685.21|683.01|684.41|682.21|0
1643120570000|2022-01-25 14:22:50|684.63|682.43|684.18|681.98|684.63|682.43|684.18|681.98|0
1643120580000|2022-01-25 14:23:00|684.86|682.66|685.09|682.89|685.09|682.89|684.86|682.66|0
1643120590000|2022-01-25 14:23:10|685.32|683.12|685.89|683.69|685.89|683.69|685.32|683.12|0
1643120600000|2022-01-25 14:23:20|685.77|683.57|686|683.8|686|683.8|685.77|683.57|0
1643120610000|2022-01-25 14:23:30|686.12|683.92|686|683.8|686.12|683.92|685.77|683.57|0
1643120620000|2022-01-25 14:23:40|686.68|684.48|687.14|684.94|687.37|685.17|686.68|684.48|0
1643120630000|2022-01-25 14:23:50|687.03|684.83|686.91|684.71|687.14|684.94|686.68|684.48|0
1643120640000|2022-01-25 14:24:00|687.14|684.94|687.14|684.94|687.71|685.51|687.14|684.94|0
1643120650000|2022-01-25 14:24:10|686.91|684.71|687.59|685.39|688.28|686.08|686.91|684.71|0
1643120660000|2022-01-25 14:24:20|688.28|686.08|687.82|685.62|688.28|686.08|687.82|685.62|0
1643120670000|2022-01-25 14:24:30|687.59|685.39|688.51|686.31|688.51|686.31|687.59|685.39|0
1643120680000|2022-01-25 14:24:40|688.28|686.08|686.46|684.26|688.28|686.08|686.46|684.26|0
1643120690000|2022-01-25 14:24:50|685.77|683.57|686.23|684.03|686.23|684.03|685.77|683.57|0
1643120700000|2022-01-25 14:25:00|686|683.8|687.37|685.17|687.37|685.17|686|683.8|0
1643120710000|2022-01-25 14:25:10|687.14|684.94|687.37|685.17|687.59|685.39|687.14|684.94|0
1643120720000|2022-01-25 14:25:20|687.14|684.94|687.14|684.94|687.37|685.17|687.14|684.94|0
1643120730000|2022-01-25 14:25:30|686.23|684.03|686|683.8|686.23|684.03|686|683.8|0
1643120740000|2022-01-25 14:25:40|685.77|683.57|685.77|683.57|685.77|683.57|685.54|683.34|0
1643120750000|2022-01-25 14:25:50|686.23|684.03|685.77|683.57|686.23|684.03|685.77|683.57|0
1643120760000|2022-01-25 14:26:00|685.89|683.69|685.54|683.34|685.89|683.69|685.09|682.89|0
1643120770000|2022-01-25 14:26:10|686.23|684.03|686|683.8|686.23|684.03|685.77|683.57|0
1643120780000|2022-01-25 14:26:20|685.77|683.57|684.75|682.55|685.77|683.57|684.75|682.55|0
1643120790000|2022-01-25 14:26:30|684.41|682.21|684.98|682.78|684.98|682.78|684.41|682.21|0
1643120800000|2022-01-25 14:26:40|684.86|682.66|685.09|682.89|685.09|682.89|684.52|682.32|0
1643120810000|2022-01-25 14:26:50|685.21|683.01|685.43|683.23|685.43|683.23|685.09|682.89|0
1643120820000|2022-01-25 14:27:00|685.66|683.46|685.54|683.34|685.66|683.46|685.32|683.12|0
1643120830000|2022-01-25 14:27:10|686.68|684.48|687.14|684.94|687.14|684.94|686.45|684.25|0
1643120840000|2022-01-25 14:27:20|686.91|684.71|687.37|685.17|688.05|685.85|686.91|684.71|0
1643120850000|2022-01-25 14:27:30|688.17|685.97|688.28|686.08|688.51|686.31|688.17|685.97|0
1643120860000|2022-01-25 14:27:40|687.37|685.17|686.68|684.48|687.37|685.17|686.45|684.25|0
1643120870000|2022-01-25 14:27:50|686.91|684.71|686.91|684.71|686.91|684.71|686.23|684.03|0
1643120880000|2022-01-25 14:28:00|686.68|684.48|686.91|684.71|686.91|684.71|686.23|684.03|0
1643120890000|2022-01-25 14:28:10|687.59|685.39|687.03|684.83|687.59|685.39|687.03|684.83|0
1643120900000|2022-01-25 14:28:20|686.91|684.71|687.14|684.94|687.14|684.94|686.45|684.25|0
1643120910000|2022-01-25 14:28:30|686.68|684.48|687.14|684.94|687.14|684.94|686.45|684.25|0
1643120920000|2022-01-25 14:28:40|687.48|685.28|686.91|684.71|687.48|685.28|686.68|684.48|0
1643120930000|2022-01-25 14:28:50|686.35|684.15|686.68|684.48|686.91|684.71|686.35|684.15|0
1643120940000|2022-01-25 14:29:00|687.14|684.94|687.14|684.94|687.37|685.17|687.14|684.94|0
1643120950000|2022-01-25 14:29:10|687.37|685.17|687.59|685.39|687.82|685.62|687.37|685.17|0
1643120960000|2022-01-25 14:29:20|687.14|684.94|686.91|684.71|687.14|684.94|686.8|684.6|0
1643120970000|2022-01-25 14:29:30|687.48|685.28|686.91|684.71|687.48|685.28|686.91|684.71|0
1643120980000|2022-01-25 14:29:40|686.45|684.25|686.68|684.48|686.91|684.71|686.45|684.25|0
1643120990000|2022-01-25 14:29:50|687.82|685.62|688.73|686.53|688.85|686.65|687.82|685.62|0
1643121000000|2022-01-25 14:30:00|689.87|687.67|687.14|684.94|689.87|687.67|687.14|684.94|0
1643121010000|2022-01-25 14:30:10|689.19|686.99|692.61|690.41|692.61|690.41|688.96|686.76|0
1643121020000|2022-01-25 14:30:20|694.67|692.47|692.16|689.96|694.67|692.47|691.93|689.73|0
1643121030000|2022-01-25 14:30:30|691.93|689.73|693.53|691.33|694.21|692.01|691.93|689.73|0
1643121040000|2022-01-25 14:30:40|689.08|686.88|684.63|682.43|689.08|686.88|684.63|682.43|0
1643121050000|2022-01-25 14:30:50|684.41|682.21|688.28|686.08|688.28|686.08|684.41|682.21|0
1643121060000|2022-01-25 14:31:00|690.56|688.36|683.95|681.75|690.56|688.36|683.95|681.75|0
1643121070000|2022-01-25 14:31:10|686|683.8|683.49|681.29|686.23|684.03|683.49|681.29|0
1643121080000|2022-01-25 14:31:20|684.52|682.32|684.4|682.2|686.45|684.25|683.95|681.75|0
1643121090000|2022-01-25 14:31:30|685.89|683.69|683.49|681.29|685.89|683.69|683.49|681.29|0
1643121100000|2022-01-25 14:31:40|685.54|683.34|684.22|682.02|686.17|683.97|684.22|682.02|0
1643121110000|2022-01-25 14:31:50|684.34|682.14|684.22|682.02|684.91|682.71|684.22|682.02|0
1643121120000|2022-01-25 14:32:00|684.79|682.59|683.65|681.45|684.79|682.59|683.65|681.45|0
1643121130000|2022-01-25 14:32:10|683.88|681.68|686.39|684.19|686.39|684.19|683.88|681.68|0
1643121140000|2022-01-25 14:32:20|686.85|684.65|688.9|686.7|690.73|688.53|686.85|684.65|0
1643121150000|2022-01-25 14:32:30|689.59|687.39|691.87|689.67|691.87|689.67|689.59|687.39|0
1643121160000|2022-01-25 14:32:40|693.25|691.05|696.45|694.25|696.45|694.25|693.25|691.05|0
1643121170000|2022-01-25 14:32:50|696.34|694.14|696.91|694.71|696.91|694.71|696.34|694.14|0
1643121180000|2022-01-25 14:33:00|697.37|695.17|691.99|689.79|697.37|695.17|691.99|689.79|0
1643121190000|2022-01-25 14:33:10|690.5|688.3|689.13|686.93|690.96|688.76|689.13|686.93|0
1643121200000|2022-01-25 14:33:20|691.19|688.99|691.19|688.99|691.19|688.99|690.27|688.07|0
1643121210000|2022-01-25 14:33:30|690.27|688.07|688.22|686.02|691.41|689.21|688.22|686.02|0
1643121220000|2022-01-25 14:33:40|688.45|686.25|686.86|684.66|688.45|686.25|686.86|684.66|0
1643121230000|2022-01-25 14:33:50|685.95|683.75|684.58|682.38|687.77|685.57|684.24|682.04|0
1643121240000|2022-01-25 14:34:00|685.38|683.18|690.05|687.85|691.41|689.21|685.38|683.18|0
1643121250000|2022-01-25 14:34:10|688.22|686.02|689.94|687.74|691.41|689.21|688.22|686.02|0
1643121260000|2022-01-25 14:34:20|692.1|689.9|690.5|688.3|692.1|689.9|690.5|688.3|0
1643121270000|2022-01-25 14:34:30|688.45|686.25|691.76|689.56|691.76|689.56|688.45|686.25|0
1643121280000|2022-01-25 14:34:40|689.82|687.62|690.16|687.96|690.16|687.96|689.36|687.16|0
1643121290000|2022-01-25 14:34:50|690.05|687.85|689.59|687.39|690.05|687.85|687.43|685.23|0
1643121300000|2022-01-25 14:35:00|692.55|690.35|694.61|692.41|695.75|693.55|692.55|690.35|0
1643121310000|2022-01-25 14:35:10|692.67|690.47|688.45|686.25|692.67|690.47|688.45|686.25|0
1643121320000|2022-01-25 14:35:20|689.59|687.39|688.68|686.48|690.27|688.07|688.45|686.25|0
1643121330000|2022-01-25 14:35:30|686.86|684.66|688.8|686.6|689.13|686.93|686.86|684.66|0
1643121340000|2022-01-25 14:35:40|692.33|690.13|690.73|688.53|692.55|690.35|690.73|688.53|0
1643121350000|2022-01-25 14:35:50|690.27|688.07|687.54|685.34|690.27|688.07|687.54|685.34|0
1643121360000|2022-01-25 14:36:00|687.77|685.57|685.26|683.06|687.77|685.57|685.26|683.06|0
1643121370000|2022-01-25 14:36:10|683.67|681.47|685.04|682.84|685.72|683.52|683.67|681.47|0
1643121380000|2022-01-25 14:36:20|683.9|681.7|686.63|684.43|686.63|684.43|683.9|681.7|0
1643121390000|2022-01-25 14:36:30|685.49|683.29|687.31|685.11|687.88|685.68|685.49|683.29|0
1643121400000|2022-01-25 14:36:40|688.45|686.25|687.08|684.88|688.45|686.25|686.17|683.97|0
1643121410000|2022-01-25 14:36:50|685.84|683.64|683.9|681.7|686.4|684.2|683.9|681.7|0
1643121420000|2022-01-25 14:37:00|682.31|680.11|680.49|678.29|682.31|680.11|680.49|678.29|0
1643121430000|2022-01-25 14:37:10|679.58|677.38|678.45|676.25|679.58|677.38|678.22|676.02|0
1643121440000|2022-01-25 14:37:20|677.31|675.11|676.63|674.43|677.54|675.34|676.63|674.43|0
1643121450000|2022-01-25 14:37:30|676.75|674.55|677.09|674.89|677.31|675.11|676.75|674.55|0
1643121460000|2022-01-25 14:37:40|675.11|672.91|675.8|673.6|676.83|674.63|675.11|672.91|0
1643121470000|2022-01-25 14:37:50|674.66|672.46|677.4|675.2|677.4|675.2|674.66|672.46|0
1643121480000|2022-01-25 14:38:00|679.35|677.15|680.83|678.63|680.83|678.63|679.35|677.15|0
1643121490000|2022-01-25 14:38:10|682.9|680.7|684.92|682.72|685.83|683.63|682.9|680.7|0
1643121500000|2022-01-25 14:38:20|683.54|681.34|681.48|679.28|683.54|681.34|680.8|678.6|0
1643121510000|2022-01-25 14:38:30|680.8|678.6|681.71|679.51|681.71|679.51|679.42|677.22|0
1643121520000|2022-01-25 14:38:40|684|681.8|683.54|681.34|684|681.8|683.2|681|0
1643121530000|2022-01-25 14:38:50|682.86|680.66|682.86|680.66|683.31|681.11|682.86|680.66|0
1643121540000|2022-01-25 14:39:00|683.77|681.57|683.66|681.46|685.37|683.17|683.66|681.46|0
1643121550000|2022-01-25 14:39:10|684|681.8|686.98|684.78|688.35|686.15|684|681.8|0
1643121560000|2022-01-25 14:39:20|687.89|685.69|686.06|683.86|690.19|687.99|686.06|683.86|0
1643121570000|2022-01-25 14:39:30|685.37|683.17|688.01|685.81|689.04|686.84|685.37|683.17|0
1643121580000|2022-01-25 14:39:40|686.29|684.09|687.44|685.24|687.44|685.24|685.37|683.17|0
1643121590000|2022-01-25 14:39:50|686.52|684.32|686.52|684.32|686.52|684.32|685.72|683.52|0
1643121600000|2022-01-25 14:40:00|686.64|684.44|686.06|683.86|687.78|685.58|686.06|683.86|0
1643121610000|2022-01-25 14:40:10|685.37|683.17|678.74|676.54|685.37|683.17|678.74|676.54|0
1643121620000|2022-01-25 14:40:20|678.97|676.77|682.17|679.97|682.4|680.2|678.97|676.77|0
1643121630000|2022-01-25 14:40:30|685.14|682.94|688.12|685.92|688.12|685.92|685.14|682.94|0
1643121640000|2022-01-25 14:40:40|688.81|686.61|692.03|689.83|692.03|689.83|688.81|686.61|0
1643121650000|2022-01-25 14:40:50|690.65|688.45|690.42|688.22|692.49|690.29|689.96|687.76|0
1643121660000|2022-01-25 14:41:00|689.96|687.76|695.93|693.73|695.93|693.73|689.96|687.76|0
1643121670000|2022-01-25 14:41:10|696.86|694.66|695.01|692.81|698.24|696.04|695.01|692.81|0
1643121680000|2022-01-25 14:41:20|693.86|691.66|692.26|690.06|693.86|691.66|692.26|690.06|0
1643121690000|2022-01-25 14:41:30|692.72|690.52|695.7|693.5|695.7|693.5|692.72|690.52|0
1643121700000|2022-01-25 14:41:40|695.93|693.73|699.16|696.96|699.16|696.96|695.93|693.73|0
1643121710000|2022-01-25 14:41:50|698.24|696.04|697.32|695.12|698.24|696.04|697.32|695.12|0
1643121720000|2022-01-25 14:42:00|696.86|694.66|695.24|693.04|696.86|694.66|695.24|693.04|0
1643121730000|2022-01-25 14:42:10|694.32|692.12|692.03|689.83|694.32|692.12|692.03|689.83|0
1643121740000|2022-01-25 14:42:20|693.96|691.76|693.04|690.84|693.96|691.76|692.81|690.61|0
1643121750000|2022-01-25 14:42:30|693.5|691.3|691.67|689.47|693.96|691.76|691.67|689.47|0
1643121760000|2022-01-25 14:42:40|692.24|690.04|695.1|692.9|695.56|693.36|692.24|690.04|0
1643121770000|2022-01-25 14:42:50|693.5|691.3|693.27|691.07|693.73|691.53|693.27|691.07|0
1643121780000|2022-01-25 14:43:00|694.64|692.44|695.79|693.59|695.79|693.59|694.18|691.98|0
1643121790000|2022-01-25 14:43:10|697.16|694.96|698.76|696.56|698.76|696.56|697.16|694.96|0
1643121800000|2022-01-25 14:43:20|697.39|695.19|697.16|694.96|697.39|695.19|696.93|694.73|0
1643121810000|2022-01-25 14:43:30|698.53|696.33|696.47|694.27|698.53|696.33|695.33|693.13|0
1643121820000|2022-01-25 14:43:40|696.24|694.04|695.1|692.9|696.24|694.04|692.58|690.38|0
1643121830000|2022-01-25 14:43:50|695.33|693.13|696.82|694.62|697.74|695.54|695.33|693.13|0
1643121840000|2022-01-25 14:44:00|696.01|693.81|696.7|694.5|696.93|694.73|696.01|693.81|0
1643121850000|2022-01-25 14:44:10|697.51|695.31|694.99|692.79|697.51|695.31|694.99|692.79|0
1643121860000|2022-01-25 14:44:20|696.36|694.16|693.96|691.76|696.36|694.16|693.5|691.3|0
1643121870000|2022-01-25 14:44:30|694.64|692.44|696.01|693.81|696.01|693.81|693.73|691.53|0
1643121880000|2022-01-25 14:44:40|697.97|695.77|698.3|696.1|698.3|696.1|697.85|695.65|0
1643121890000|2022-01-25 14:44:50|699.68|697.48|699.22|697.02|699.68|697.48|699.22|697.02|0
1643121900000|2022-01-25 14:45:00|697.39|695.19|701.63|699.43|701.63|699.43|697.39|695.19|0
1643121910000|2022-01-25 14:45:10|702.89|700.69|703.24|701.04|703.58|701.38|702.89|700.69|0
1643121920000|2022-01-25 14:45:20|702.78|700.58|704.04|701.84|704.39|702.19|702.78|700.58|0
1643121930000|2022-01-25 14:45:30|703.35|701.15|707.72|705.52|707.72|705.52|703.35|701.15|0
1643121940000|2022-01-25 14:45:40|709.1|706.9|709.22|707.02|709.22|707.02|707.61|705.41|0
1643121950000|2022-01-25 14:45:50|710.71|708.51|710.25|708.05|710.71|708.51|709.33|707.13|0
1643121960000|2022-01-25 14:46:00|709.22|707.02|711.86|709.66|711.86|709.66|709.22|707.02|0
1643121970000|2022-01-25 14:46:10|710.48|708.28|711.75|709.55|711.75|709.55|707.95|705.75|0
1643121980000|2022-01-25 14:46:20|711.29|709.09|714.52|712.32|714.52|712.32|711.29|709.09|0
1643121990000|2022-01-25 14:46:30|715.09|712.89|716.6|714.4|716.6|714.4|715.09|712.89|0
1643122000000|2022-01-25 14:46:40|715.46|713.26|716.38|714.18|716.38|714.18|715.01|712.81|0
1643122010000|2022-01-25 14:46:50|716.6|714.4|714.32|712.12|716.95|714.75|714.32|712.12|0
1643122020000|2022-01-25 14:47:00|713.86|711.66|714.27|712.07|714.27|712.07|713.3|711.1|0
1643122030000|2022-01-25 14:47:10|714.95|712.75|714.72|712.52|714.95|712.75|714.27|712.07|0
1643122040000|2022-01-25 14:47:20|714.95|712.75|713.59|711.39|714.95|712.75|713.13|710.93|0
1643122050000|2022-01-25 14:47:30|713.36|711.16|715.18|712.98|715.18|712.98|713.36|711.16|0
1643122060000|2022-01-25 14:47:40|715.75|713.55|715.18|712.98|715.86|713.66|714.27|712.07|0
1643122070000|2022-01-25 14:47:50|716.77|714.57|716.44|714.24|717|714.8|716.44|714.24|0
1643122080000|2022-01-25 14:48:00|716.55|714.35|717|714.8|717.23|715.03|715.98|713.78|0
1643122090000|2022-01-25 14:48:10|718.03|715.83|715.86|713.66|718.37|716.17|715.86|713.66|0
1643122100000|2022-01-25 14:48:20|716.55|714.35|719.05|716.85|719.05|716.85|716.55|714.35|0
1643122110000|2022-01-25 14:48:30|718.37|716.17|715.3|713.1|718.37|716.17|715.18|712.98|0
1643122120000|2022-01-25 14:48:40|715.86|713.66|713.36|711.16|715.86|713.66|712.45|710.25|0
1643122130000|2022-01-25 14:48:50|713.81|711.61|712.22|710.02|713.81|711.61|712.11|709.91|0
1643122140000|2022-01-25 14:49:00|712.68|710.48|714.27|712.07|715.18|712.98|712.68|710.48|0
1643122150000|2022-01-25 14:49:10|714.84|712.64|713.02|710.82|715.07|712.87|713.02|710.82|0
1643122160000|2022-01-25 14:49:20|714.27|712.07|717.68|715.48|717.68|715.48|714.27|712.07|0
1643122170000|2022-01-25 14:49:30|718.37|716.17|719.86|717.66|719.97|717.77|718.37|716.17|0
1643122180000|2022-01-25 14:49:40|721|718.8|722.7|720.5|722.7|720.5|721|718.8|0
1643122190000|2022-01-25 14:49:50|722.93|720.73|722.14|719.94|723.16|720.96|722.14|719.94|0
1643122200000|2022-01-25 14:50:00|721.22|719.02|721.56|719.36|721.56|719.36|720.88|718.68|0
1643122210000|2022-01-25 14:50:10|722.7|720.5|724.3|722.1|724.3|722.1|722.7|720.5|0
1643122220000|2022-01-25 14:50:20|723.16|720.96|722.37|720.17|723.16|720.96|722.37|720.17|0
1643122230000|2022-01-25 14:50:30|721.33|719.13|718.72|716.52|721.33|719.13|718.72|716.52|0
1643122240000|2022-01-25 14:50:40|718.6|716.4|721.11|718.91|721.11|718.91|718.49|716.29|0
1643122250000|2022-01-25 14:50:50|720.65|718.45|718.49|716.29|720.65|718.45|718.49|716.29|0
1643122260000|2022-01-25 14:51:00|717|714.8|719.96|717.76|719.96|717.76|717|714.8|0
1643122270000|2022-01-25 14:51:10|722.14|719.94|722.25|720.05|722.25|720.05|721.79|719.59|0
1643122280000|2022-01-25 14:51:20|722.93|720.73|724.3|722.1|724.3|722.1|722.7|720.5|0
1643122290000|2022-01-25 14:51:30|724.76|722.56|727.28|725.08|727.28|725.08|724.76|722.56|0
1643122300000|2022-01-25 14:51:40|728.08|725.88|726.82|724.62|728.88|726.68|726.82|724.62|0
1643122310000|2022-01-25 14:51:50|726.59|724.39|723.16|720.96|726.59|724.39|723.16|720.96|0
1643122320000|2022-01-25 14:52:00|722.93|720.73|725.22|723.02|725.22|723.02|722.93|720.73|0
1643122330000|2022-01-25 14:52:10|722.93|720.73|723.85|721.65|723.85|721.65|722.48|720.28|0
1643122340000|2022-01-25 14:52:20|724.99|722.79|725.9|723.7|726.82|724.62|724.99|722.79|0
1643122350000|2022-01-25 14:52:30|725.45|723.25|725.22|723.02|726.13|723.93|725.22|723.02|0
1643122360000|2022-01-25 14:52:40|726.02|723.82|726.36|724.16|726.82|724.62|726.02|723.82|0
1643122370000|2022-01-25 14:52:50|726.59|724.39|725.79|723.59|726.59|724.39|725.45|723.25|0
1643122380000|2022-01-25 14:53:00|726.02|723.82|728.65|726.45|728.88|726.68|726.02|723.82|0
1643122390000|2022-01-25 14:53:10|729.79|727.59|729.11|726.91|730.02|727.82|729.11|726.91|0
1643122400000|2022-01-25 14:53:20|730.94|728.74|731.86|729.66|731.86|729.66|730.94|728.74|0
1643122410000|2022-01-25 14:53:30|731.63|729.43|730.94|728.74|732.31|730.11|730.94|728.74|0
1643122420000|2022-01-25 14:53:40|730.71|728.51|729.34|727.14|730.71|728.51|729.11|726.91|0
1643122430000|2022-01-25 14:53:50|727.73|725.53|727.73|725.53|727.85|725.65|727.73|725.53|0
1643122440000|2022-01-25 14:54:00|729.79|727.59|733.83|731.63|733.83|731.63|729.79|727.59|0
1643122450000|2022-01-25 14:54:10|732|729.8|730.86|728.66|732|729.8|730.86|728.66|0
1643122460000|2022-01-25 14:54:20|730.17|727.97|732.23|730.03|732.23|730.03|729.03|726.83|0
1643122470000|2022-01-25 14:54:30|733.26|731.06|731.09|728.89|733.37|731.17|731.09|728.89|0
1643122480000|2022-01-25 14:54:40|733.37|731.17|731.89|729.69|733.37|731.17|731.89|729.69|0
1643122490000|2022-01-25 14:54:50|731.09|728.89|734.74|732.54|734.74|732.54|731.09|728.89|0
1643122500000|2022-01-25 14:55:00|736.12|733.92|732.23|730.03|736.12|733.92|732.23|730.03|0
1643122510000|2022-01-25 14:55:10|731.09|728.89|730.86|728.66|731.09|728.89|730.63|728.43|0
1643122520000|2022-01-25 14:55:20|729.03|726.83|728.8|726.6|729.03|726.83|726.52|724.32|0
1643122530000|2022-01-25 14:55:30|729.49|727.29|729.61|727.41|732.23|730.03|729.49|727.29|0
1643122540000|2022-01-25 14:55:40|729.03|726.83|731.54|729.34|731.54|729.34|729.03|726.83|0
1643122550000|2022-01-25 14:55:50|729.84|727.64|731.54|729.34|731.54|729.34|729.84|727.64|0
1643122560000|2022-01-25 14:56:00|731.77|729.57|731.54|729.34|733.6|731.4|731.54|729.34|0
1643122570000|2022-01-25 14:56:10|733.6|731.4|735.43|733.23|735.43|733.23|733.6|731.4|0
1643122580000|2022-01-25 14:56:20|734.97|732.77|734.29|732.09|734.97|732.77|734.29|732.09|0
1643122590000|2022-01-25 14:56:30|732.91|730.71|731.09|728.89|732.91|730.71|730.63|728.43|0
1643122600000|2022-01-25 14:56:40|730.86|728.66|731.43|729.23|731.77|729.57|730.86|728.66|0
1643122610000|2022-01-25 14:56:50|730.17|727.97|731.54|729.34|732.35|730.15|730.17|727.97|0
1643122620000|2022-01-25 14:57:00|729.49|727.29|729.26|727.06|729.49|727.29|728.12|725.92|0
1643122630000|2022-01-25 14:57:10|730.4|728.2|730.4|728.2|730.4|728.2|729.49|727.29|0
1643122640000|2022-01-25 14:57:20|729.83|727.63|727.89|725.69|729.83|727.63|727.89|725.69|0
1643122650000|2022-01-25 14:57:30|727.21|725.01|727.43|725.23|727.43|725.23|726.98|724.78|0
1643122660000|2022-01-25 14:57:40|726.98|724.78|726.18|723.98|726.98|724.78|726.18|723.98|0
1643122670000|2022-01-25 14:57:50|728.57|726.37|728.12|725.92|729.72|727.52|728.12|725.92|0
1643122680000|2022-01-25 14:58:00|728.57|726.37|730.86|728.66|730.86|728.66|728.57|726.37|0
1643122690000|2022-01-25 14:58:10|729.49|727.29|727.66|725.46|729.49|727.29|727.66|725.46|0
1643122700000|2022-01-25 14:58:20|727.21|725.01|729.26|727.06|729.26|727.06|727.21|725.01|0
1643122710000|2022-01-25 14:58:30|730.17|727.97|731.31|729.11|732|729.8|730.17|727.97|0
1643122720000|2022-01-25 14:58:40|731.09|728.89|732.91|730.71|733.14|730.94|731.09|728.89|0
1643122730000|2022-01-25 14:58:50|733.83|731.63|731.31|729.11|733.83|731.63|731.31|729.11|0
1643122740000|2022-01-25 14:59:00|730.86|728.66|731.54|729.34|731.54|729.34|729.72|727.52|0
1643122750000|2022-01-25 14:59:10|731.77|729.57|731.77|729.57|734.06|731.86|731.77|729.57|0
1643122760000|2022-01-25 14:59:20|731.09|728.89|729.15|726.95|731.09|728.89|729.15|726.95|0
1643122770000|2022-01-25 14:59:30|729.72|727.52|731.43|729.23|731.43|729.23|729.72|727.52|0
1643122780000|2022-01-25 14:59:40|731.66|729.46|731.77|729.57|733.37|731.17|731.66|729.46|0
1643122790000|2022-01-25 14:59:50|732.12|729.92|731.2|729|732.8|730.6|730.75|728.55|0
1643122800000|2022-01-25 15:00:00|730.52|728.32|729.61|727.41|731.77|729.57|729.61|727.41|0
1643122810000|2022-01-25 15:00:10|728.69|726.49|724.01|721.81|728.69|726.49|724.01|721.81|0
1643122820000|2022-01-25 15:00:20|725.15|722.95|724.93|722.73|725.15|722.95|723.56|721.36|0
1643122830000|2022-01-25 15:00:30|727.21|725.01|729.83|727.63|730.63|728.43|726.75|724.55|0
1643122840000|2022-01-25 15:00:40|727.32|725.12|729.83|727.63|729.83|727.63|726.98|724.78|0
1643122850000|2022-01-25 15:00:50|728.8|726.6|728.57|726.37|730.86|728.66|728.57|726.37|0
1643122860000|2022-01-25 15:01:00|729.61|727.41|731.63|729.43|731.63|729.43|729.49|727.29|0
1643122870000|2022-01-25 15:01:10|732.2|730|733.46|731.26|733.46|731.26|731.85|729.65|0
1643122880000|2022-01-25 15:01:20|734.61|732.41|734.15|731.95|734.61|732.41|734.15|731.95|0
1643122890000|2022-01-25 15:01:30|733.92|731.72|732.08|729.88|733.92|731.72|732.08|729.88|0
1643122900000|2022-01-25 15:01:40|734.61|732.41|735.07|732.87|735.75|733.55|734.61|732.41|0
1643122910000|2022-01-25 15:01:50|735.53|733.33|735.98|733.78|735.98|733.78|735.07|732.87|0
1643122920000|2022-01-25 15:02:00|737.36|735.16|738|735.8|738|735.8|737.36|735.16|0
1643122930000|2022-01-25 15:02:10|738.68|736.48|735.47|733.27|738.68|736.48|735.47|733.27|0
1643122940000|2022-01-25 15:02:20|734.56|732.36|736.16|733.96|736.16|733.96|734.56|732.36|0
1643122950000|2022-01-25 15:02:30|737.66|735.46|739.83|737.63|739.83|737.63|737.66|735.46|0
1643122960000|2022-01-25 15:02:40|739.49|737.29|740.24|738.04|740.93|738.73|739.49|737.29|0
1643122970000|2022-01-25 15:02:50|738.86|736.66|739.55|737.35|739.78|737.58|738.86|736.66|0
1643122980000|2022-01-25 15:03:00|736.8|734.6|740.7|738.5|740.7|738.5|736.8|734.6|0
1643122990000|2022-01-25 15:03:10|741.5|739.3|742.53|740.33|742.99|740.79|741.5|739.3|0
1643123000000|2022-01-25 15:03:20|742.76|740.56|744.14|741.94|744.14|741.94|742.76|740.56|0
1643123010000|2022-01-25 15:03:30|744.37|742.17|743.91|741.71|744.6|742.4|743.45|741.25|0
1643123020000|2022-01-25 15:03:40|744.37|742.17|742.99|740.79|744.37|742.17|741.84|739.64|0
1643123030000|2022-01-25 15:03:50|742.76|740.56|743.22|741.02|743.91|741.71|742.76|740.56|0
1643123040000|2022-01-25 15:04:00|743.68|741.48|743.11|740.91|745.06|742.86|743.11|740.91|0
1643123050000|2022-01-25 15:04:10|744.37|742.17|740.13|737.93|744.37|742.17|740.13|737.93|0
1643123060000|2022-01-25 15:04:20|740.24|738.04|742.3|740.1|742.3|740.1|739.55|737.35|0
1643123070000|2022-01-25 15:04:30|742.76|740.56|745.13|742.93|745.13|742.93|742.76|740.56|0
1643123080000|2022-01-25 15:04:40|745.25|743.05|744.67|742.47|745.25|743.05|744.44|742.24|0
1643123090000|2022-01-25 15:04:50|743.98|741.78|743.75|741.55|744.9|742.7|743.75|741.55|0
1643123100000|2022-01-25 15:05:00|743.41|741.21|739.39|737.19|743.75|741.55|739.39|737.19|0
1643123110000|2022-01-25 15:05:10|740.99|738.79|744.21|742.01|744.44|742.24|740.99|738.79|0
1643123120000|2022-01-25 15:05:20|744.44|742.24|745.36|743.16|745.36|743.16|742.6|740.4|0
1643123130000|2022-01-25 15:05:30|744.9|742.7|740.99|738.79|744.9|742.7|740.99|738.79|0
1643123140000|2022-01-25 15:05:40|742.83|740.63|743.35|741.15|743.98|741.78|742.83|740.63|0
1643123150000|2022-01-25 15:05:50|744.15|741.95|744.15|741.95|744.84|742.64|744.15|741.95|0
1643123160000|2022-01-25 15:06:00|744.84|742.64|741.47|739.27|744.84|742.64|741.47|739.27|0
1643123170000|2022-01-25 15:06:10|740.44|738.24|743.99|741.79|743.99|741.79|740.44|738.24|0
1643123180000|2022-01-25 15:06:20|744.45|742.25|742.96|740.76|744.45|742.25|742.96|740.76|0
1643123190000|2022-01-25 15:06:30|742.15|739.95|744.68|742.48|744.68|742.48|742.15|739.95|0
1643123200000|2022-01-25 15:06:40|745.37|743.17|748.35|746.15|748.35|746.15|745.37|743.17|0
1643123210000|2022-01-25 15:06:50|747.89|745.69|746.29|744.09|747.89|745.69|746.06|743.86|0
1643123220000|2022-01-25 15:07:00|747.89|745.69|744.91|742.71|747.89|745.69|744.91|742.71|0
1643123230000|2022-01-25 15:07:10|742.84|740.64|743.76|741.56|744.45|742.25|742.84|740.64|0
1643123240000|2022-01-25 15:07:20|742.61|740.41|743.53|741.33|743.53|741.33|742.61|740.41|0
1643123250000|2022-01-25 15:07:30|741.7|739.5|744.68|742.48|744.68|742.48|741.7|739.5|0
1643123260000|2022-01-25 15:07:40|744.11|741.91|742.27|740.07|744.11|741.91|742.27|740.07|0
1643123270000|2022-01-25 15:07:50|743.53|741.33|744.91|742.71|745.14|742.94|743.53|741.33|0
1643123280000|2022-01-25 15:08:00|744.8|742.6|742.61|740.41|744.8|742.6|742.61|740.41|0
1643123290000|2022-01-25 15:08:10|742.84|740.64|744.22|742.02|744.68|742.48|742.84|740.64|0
1643123300000|2022-01-25 15:08:20|744.45|742.25|742.84|740.64|744.45|742.25|742.84|740.64|0
1643123310000|2022-01-25 15:08:30|741.92|739.72|740.78|738.58|741.92|739.72|740.78|738.58|0
1643123320000|2022-01-25 15:08:40|739.4|737.2|741.24|739.04|741.24|739.04|738.72|736.52|0
1643123330000|2022-01-25 15:08:50|740.09|737.89|738.26|736.06|740.55|738.35|738.26|736.06|0
1643123340000|2022-01-25 15:09:00|737.57|735.37|739.17|736.97|739.17|736.97|737.34|735.14|0
1643123350000|2022-01-25 15:09:10|741.24|739.04|740.9|738.7|741.24|739.04|740.78|738.58|0
1643123360000|2022-01-25 15:09:20|741.01|738.81|741.24|739.04|741.24|739.04|739.75|737.55|0
1643123370000|2022-01-25 15:09:30|741.01|738.81|737.57|735.37|741.01|738.81|737.57|735.37|0
1643123380000|2022-01-25 15:09:40|735.97|733.77|735.97|733.77|736.66|734.46|735.74|733.54|0
1643123390000|2022-01-25 15:09:50|735.4|733.2|735.28|733.08|735.4|733.2|734.6|732.4|0
1643123400000|2022-01-25 15:10:00|738.49|736.29|738.94|736.74|739.63|737.43|738.49|736.29|0
1643123410000|2022-01-25 15:10:10|738.72|736.52|740.78|738.58|740.78|738.58|738.26|736.06|0
1643123420000|2022-01-25 15:10:20|742.15|739.95|737.8|735.6|742.15|739.95|737.8|735.6|0
1643123430000|2022-01-25 15:10:30|738.03|735.83|739.63|737.43|739.63|737.43|738.03|735.83|0
1643123440000|2022-01-25 15:10:40|736.88|734.68|738.49|736.29|738.49|736.29|736.2|734|0
1643123450000|2022-01-25 15:10:50|739.86|737.66|737.34|735.14|739.86|737.66|737.34|735.14|0
1643123460000|2022-01-25 15:11:00|737.57|735.37|738.49|736.29|738.49|736.29|737.34|735.14|0
1643123470000|2022-01-25 15:11:10|738.61|736.41|741.24|739.04|741.24|739.04|738.61|736.41|0
1643123480000|2022-01-25 15:11:20|740.09|737.89|739.63|737.43|740.09|737.89|739.17|736.97|0
1643123490000|2022-01-25 15:11:30|739.17|736.97|739.63|737.43|739.63|737.43|739.17|736.97|0
1643123500000|2022-01-25 15:11:40|738.38|736.18|738.49|736.29|739.17|736.97|737.8|735.6|0
1643123510000|2022-01-25 15:11:50|738.94|736.74|739.63|737.43|740.78|738.58|738.94|736.74|0
1643123520000|2022-01-25 15:12:00|740.32|738.12|741.24|739.04|741.92|739.72|740.32|738.12|0
1643123530000|2022-01-25 15:12:10|742.15|739.95|743.07|740.87|743.07|740.87|741.92|739.72|0
1643123540000|2022-01-25 15:12:20|743.3|741.1|743.99|741.79|743.99|741.79|743.3|741.1|0
1643123550000|2022-01-25 15:12:30|742.73|740.53|742.15|739.95|742.73|740.53|742.15|739.95|0
1643123560000|2022-01-25 15:12:40|742.04|739.84|740.55|738.35|742.04|739.84|740.55|738.35|0
1643123570000|2022-01-25 15:12:50|742.15|739.95|741.69|739.49|742.15|739.95|741.69|739.49|0
1643123580000|2022-01-25 15:13:00|741.54|739.34|737.82|735.62|741.54|739.34|737.82|735.62|0
1643123590000|2022-01-25 15:13:10|738.17|735.97|738.17|735.97|738.17|735.97|737.13|734.93|0
1643123600000|2022-01-25 15:13:20|738.62|736.42|737.82|735.62|738.96|736.76|737.82|735.62|0
1643123610000|2022-01-25 15:13:30|737.02|734.82|735.3|733.1|737.02|734.82|734.62|732.42|0
1643123620000|2022-01-25 15:13:40|735.88|733.68|736.22|734.02|736.22|734.02|734.62|732.42|0
1643123630000|2022-01-25 15:13:50|735.53|733.33|734.62|732.42|735.53|733.33|734.62|732.42|0
1643123640000|2022-01-25 15:14:00|733.6|731.4|732.34|730.14|733.93|731.73|732.34|730.14|0
1643123650000|2022-01-25 15:14:10|731.65|729.45|730.28|728.08|731.65|729.45|730.28|728.08|0
1643123660000|2022-01-25 15:14:20|729.83|727.63|728|725.8|729.83|727.63|728|725.8|0
1643123670000|2022-01-25 15:14:30|727.77|725.57|726.64|724.44|727.77|725.57|726.64|724.44|0
1643123680000|2022-01-25 15:14:40|725.95|723.75|725.95|723.75|726.86|724.66|725.95|723.75|0
1643123690000|2022-01-25 15:14:50|725.27|723.07|726.18|723.98|726.64|724.44|725.27|723.07|0
1643123700000|2022-01-25 15:15:00|723.91|721.71|728.23|726.03|728.23|726.03|723.91|721.71|0
1643123710000|2022-01-25 15:15:10|728.69|726.49|728.69|726.49|729.37|727.17|728.69|726.49|0
1643123720000|2022-01-25 15:15:20|727.32|725.12|728|725.8|728|725.8|727.09|724.89|0
1643123730000|2022-01-25 15:15:30|728.23|726.03|727.55|725.35|729.14|726.94|727.55|725.35|0
1643123740000|2022-01-25 15:15:40|727.32|725.12|727.32|725.12|728|725.8|727.32|725.12|0
1643123750000|2022-01-25 15:15:50|728.69|726.49|728.12|725.92|728.69|726.49|728|725.8|0
1643123760000|2022-01-25 15:16:00|728.23|726.03|725.27|723.07|728.46|726.26|725.27|723.07|0
1643123770000|2022-01-25 15:16:10|725.5|723.3|723.22|721.02|725.5|723.3|723.22|721.02|0
1643123780000|2022-01-25 15:16:20|722.09|719.89|721.4|719.2|722.09|719.89|721.18|718.98|0
1643123790000|2022-01-25 15:16:30|720.95|718.75|720.04|717.84|721.63|719.43|719.81|717.61|0
1643123800000|2022-01-25 15:16:40|720.95|718.75|721.63|719.43|721.86|719.66|720.95|718.75|0
1643123810000|2022-01-25 15:16:50|721.4|719.2|722.31|720.11|722.31|720.11|721.4|719.2|0
1643123820000|2022-01-25 15:17:00|722.54|720.34|722.54|720.34|723.45|721.25|722.54|720.34|0
1643123830000|2022-01-25 15:17:10|723.22|721.02|722.77|720.57|724.81|722.61|722.54|720.34|0
1643123840000|2022-01-25 15:17:20|723.68|721.48|726.18|723.98|726.18|723.98|723.68|721.48|0
1643123850000|2022-01-25 15:17:30|725.84|723.64|726.75|724.55|726.75|724.55|725.84|723.64|0
1643123860000|2022-01-25 15:17:40|726.41|724.21|725.95|723.75|726.64|724.44|725.95|723.75|0
1643123870000|2022-01-25 15:17:50|725.84|723.64|725.16|722.96|725.84|723.64|724.59|722.39|0
1643123880000|2022-01-25 15:18:00|723.11|720.91|722.31|720.11|723.11|720.91|722.31|720.11|0
1643123890000|2022-01-25 15:18:10|721.63|719.43|722.54|720.34|722.54|720.34|721.63|719.43|0
1643123900000|2022-01-25 15:18:20|721.98|719.78|720.95|718.75|721.98|719.78|720.95|718.75|0
1643123910000|2022-01-25 15:18:30|720.5|718.3|719.13|716.93|720.5|718.3|718.45|716.25|0
1643123920000|2022-01-25 15:18:40|719.36|717.16|720.51|718.31|720.51|718.31|719.36|717.16|0
1643123930000|2022-01-25 15:18:50|723.7|721.5|723.04|720.84|723.7|721.5|722.7|720.5|0
1643123940000|2022-01-25 15:19:00|723.5|721.3|720.76|718.56|723.5|721.3|720.76|718.56|0
1643123950000|2022-01-25 15:19:10|721.11|718.91|720.3|718.1|721.22|719.02|720.3|718.1|0
1643123960000|2022-01-25 15:19:20|720.76|718.56|720.99|718.79|720.99|718.79|720.3|718.1|0
1643123970000|2022-01-25 15:19:30|720.53|718.33|719.85|717.65|720.53|718.33|719.85|717.65|0
1643123980000|2022-01-25 15:19:40|719.16|716.96|720.3|718.1|720.3|718.1|718.71|716.51|0
1643123990000|2022-01-25 15:19:50|721.22|719.02|721.67|719.47|721.67|719.47|721.22|719.02|0
1643124000000|2022-01-25 15:20:00|722.13|719.93|723.04|720.84|723.04|720.84|722.13|719.93|0
1643124010000|2022-01-25 15:20:10|723.72|721.52|723.27|721.07|723.72|721.52|723.27|721.07|0
1643124020000|2022-01-25 15:20:20|724.41|722.21|723.27|721.07|724.41|722.21|722.58|720.38|0
1643124030000|2022-01-25 15:20:30|725.78|723.58|727.38|725.18|727.38|725.18|725.78|723.58|0
1643124040000|2022-01-25 15:20:40|729.66|727.46|728.87|726.67|729.66|727.46|728.87|726.67|0
1643124050000|2022-01-25 15:20:50|729.44|727.24|728.98|726.78|729.66|727.46|728.98|726.78|0
1643124060000|2022-01-25 15:21:00|728.06|725.86|728.06|725.86|728.06|725.86|727.61|725.41|0
1643124070000|2022-01-25 15:21:10|727.83|725.63|727.27|725.07|728.52|726.32|727.27|725.07|0
1643124080000|2022-01-25 15:21:20|727.61|725.41|728.06|725.86|728.75|726.55|727.61|725.41|0
1643124090000|2022-01-25 15:21:30|728.52|726.32|727.83|725.63|729.21|727.01|726.92|724.72|0
1643124100000|2022-01-25 15:21:40|727.38|725.18|724.41|722.21|727.38|725.18|724.41|722.21|0
1643124110000|2022-01-25 15:21:50|723.04|720.84|721.21|719.01|723.5|721.3|721.21|719.01|0
1643124120000|2022-01-25 15:22:00|720.99|718.79|723.95|721.75|723.95|721.75|720.99|718.79|0
1643124130000|2022-01-25 15:22:10|724.64|722.44|723.39|721.19|724.64|722.44|723.39|721.19|0
1643124140000|2022-01-25 15:22:20|724.18|721.98|726.46|724.26|726.46|724.26|724.18|721.98|0
1643124150000|2022-01-25 15:22:30|726.23|724.03|724.41|722.21|727.15|724.95|724.41|722.21|0
1643124160000|2022-01-25 15:22:40|723.39|721.19|724.98|722.78|724.98|722.78|723.39|721.19|0
1643124170000|2022-01-25 15:22:50|724.86|722.66|724.98|722.78|725.09|722.89|724.86|722.66|0
1643124180000|2022-01-25 15:23:00|726.12|723.92|723.95|721.75|726.12|723.92|723.95|721.75|0
1643124190000|2022-01-25 15:23:10|724.3|722.1|722.35|720.15|724.3|722.1|722.24|720.04|0
1643124200000|2022-01-25 15:23:20|723.27|721.07|723.72|721.52|724.41|722.21|723.27|721.07|0
1643124210000|2022-01-25 15:23:30|723.49|721.29|725.55|723.35|725.55|723.35|723.49|721.29|0
1643124220000|2022-01-25 15:23:40|724.86|722.66|723.72|721.52|724.86|722.66|723.72|721.52|0
1643124230000|2022-01-25 15:23:50|722.13|719.93|720.99|718.79|722.13|719.93|720.99|718.79|0
1643124240000|2022-01-25 15:24:00|721.21|719.01|723.04|720.84|723.04|720.84|721.21|719.01|0
1643124250000|2022-01-25 15:24:10|722.81|720.61|722.35|720.15|722.81|720.61|721.9|719.7|0
1643124260000|2022-01-25 15:24:20|723.27|721.07|723.04|720.84|723.27|721.07|722.93|720.73|0
1643124270000|2022-01-25 15:24:30|722.58|720.38|725.09|722.89|725.09|722.89|722.58|720.38|0
1643124280000|2022-01-25 15:24:40|725.32|723.12|723.07|720.87|725.32|723.12|723.07|720.87|0
1643124290000|2022-01-25 15:24:50|723.53|721.33|723.3|721.1|723.53|721.33|723.3|721.1|0
1643124300000|2022-01-25 15:25:00|724.67|722.47|726.96|724.76|726.96|724.76|724.67|722.47|0
1643124310000|2022-01-25 15:25:10|726.56|724.36|723.13|720.93|726.56|724.36|723.13|720.93|0
1643124320000|2022-01-25 15:25:20|722.67|720.47|722.67|720.47|722.67|720.47|722.34|720.14|0
1643124330000|2022-01-25 15:25:30|724.16|721.96|724.27|722.07|724.96|722.76|724.16|721.96|0
1643124340000|2022-01-25 15:25:40|724.5|722.3|722.67|720.47|724.5|722.3|722.67|720.47|0
1643124350000|2022-01-25 15:25:50|723.82|721.62|721.53|719.33|723.82|721.62|721.53|719.33|0
1643124360000|2022-01-25 15:26:00|720.39|718.19|717.42|715.22|720.39|718.19|717.42|715.22|0
1643124370000|2022-01-25 15:26:10|717.65|715.45|716.05|713.85|717.65|715.45|716.05|713.85|0
1643124380000|2022-01-25 15:26:20|715.26|713.06|714.91|712.71|715.26|713.06|714.8|712.6|0
1643124390000|2022-01-25 15:26:30|714.68|712.48|711.27|709.07|714.68|712.48|710.81|708.61|0
1643124400000|2022-01-25 15:26:40|710.81|708.61|711.5|709.3|711.5|709.3|710.81|708.61|0
1643124410000|2022-01-25 15:26:50|710.7|708.5|714|711.8|714|711.8|710.7|708.5|0
1643124420000|2022-01-25 15:27:00|712.98|710.78|711.95|709.75|712.98|710.78|711.95|709.75|0
1643124430000|2022-01-25 15:27:10|710.81|708.61|710.59|708.39|710.81|708.61|710.13|707.93|0
1643124440000|2022-01-25 15:27:20|710.81|708.61|710.7|708.5|711.5|709.3|710.7|708.5|0
1643124450000|2022-01-25 15:27:30|710.13|707.93|710.13|707.93|710.59|708.39|710.13|707.93|0
1643124460000|2022-01-25 15:27:40|711.95|709.75|710.13|707.93|711.95|709.75|710.13|707.93|0
1643124470000|2022-01-25 15:27:50|709.72|707.52|709.84|707.64|709.84|707.64|709.26|707.06|0
1643124480000|2022-01-25 15:28:00|710.18|707.98|708.93|706.73|710.18|707.98|708.93|706.73|0
1643124490000|2022-01-25 15:28:10|709.26|707.06|708.58|706.38|709.26|707.06|708.58|706.38|0
1643124500000|2022-01-25 15:28:20|707.67|705.47|704.37|702.17|707.67|705.47|704.37|702.17|0
1643124510000|2022-01-25 15:28:30|704.14|701.94|704.25|702.05|704.71|702.51|704.14|701.94|0
1643124520000|2022-01-25 15:28:40|704.02|701.82|704.25|702.05|704.6|702.4|703.57|701.37|0
1643124530000|2022-01-25 15:28:50|704.48|702.28|704.25|702.05|704.48|702.28|703.57|701.37|0
1643124540000|2022-01-25 15:29:00|704.48|702.28|702.88|700.68|704.48|702.28|702.88|700.68|0
1643124550000|2022-01-25 15:29:10|703.34|701.14|702.66|700.46|703.34|701.14|702.66|700.46|0
1643124560000|2022-01-25 15:29:20|700.84|698.64|699.93|697.73|701.75|699.55|699.93|697.73|0
1643124570000|2022-01-25 15:29:30|700.84|698.64|699.7|697.5|700.84|698.64|699.7|697.5|0
1643124580000|2022-01-25 15:29:40|698.57|696.37|700.05|697.85|700.05|697.85|698.57|696.37|0
1643124590000|2022-01-25 15:29:50|699.7|697.5|699.25|697.05|700.16|697.96|699.25|697.05|0
1643124600000|2022-01-25 15:30:00|698.34|696.14|699.7|697.5|699.7|697.5|697.43|695.23|0
1643124610000|2022-01-25 15:30:10|700.38|698.18|701.29|699.09|701.29|699.09|700.38|698.18|0
1643124620000|2022-01-25 15:30:20|701.97|699.77|701.87|699.67|701.97|699.77|701.07|698.87|0
1643124630000|2022-01-25 15:30:30|701.97|699.77|701.97|699.77|702.66|700.46|701.97|699.77|0
1643124640000|2022-01-25 15:30:40|701.18|698.98|698.57|696.37|701.18|698.98|698.57|696.37|0
1643124650000|2022-01-25 15:30:50|699.7|697.5|701.07|698.87|701.18|698.98|699.7|697.5|0
1643124660000|2022-01-25 15:31:00|701.64|699.44|700.84|698.64|701.97|699.77|699.7|697.5|0
1643124670000|2022-01-25 15:31:10|700.38|698.18|701.07|698.87|701.07|698.87|700.38|698.18|0
1643124680000|2022-01-25 15:31:20|700.96|698.76|701.52|699.32|702.66|700.46|700.96|698.76|0
1643124690000|2022-01-25 15:31:30|701.18|698.98|701.06|698.86|701.29|699.09|701.06|698.86|0
1643124700000|2022-01-25 15:31:40|701.18|698.98|702.2|700|702.2|700|701.18|698.98|0
1643124710000|2022-01-25 15:31:50|701.97|699.77|699.47|697.27|701.97|699.77|699.47|697.27|0
1643124720000|2022-01-25 15:32:00|700.61|698.41|701.87|699.67|702.66|700.46|700.61|698.41|0
1643124730000|2022-01-25 15:32:10|701.64|699.44|702.2|700|702.2|700|701.64|699.44|0
1643124740000|2022-01-25 15:32:20|703.11|700.91|700.94|698.74|703.11|700.91|700.94|698.74|0
1643124750000|2022-01-25 15:32:30|700.6|698.4|700.03|697.83|701.63|699.43|700.03|697.83|0
1643124760000|2022-01-25 15:32:40|701.75|699.55|701.4|699.2|701.75|699.55|700.94|698.74|0
1643124770000|2022-01-25 15:32:50|701.63|699.43|701.63|699.43|701.63|699.43|701.17|698.97|0
1643124780000|2022-01-25 15:33:00|701.4|699.2|699.92|697.72|701.86|699.66|699.92|697.72|0
1643124790000|2022-01-25 15:33:10|698.32|696.12|699.34|697.14|699.34|697.14|697.74|695.54|0
1643124800000|2022-01-25 15:33:20|700.25|698.05|701.17|698.97|701.17|698.97|700.25|698.05|0
1643124810000|2022-01-25 15:33:30|700.94|698.74|701.06|698.86|701.06|698.86|700.25|698.05|0
1643124820000|2022-01-25 15:33:40|701.17|698.97|700.37|698.17|701.17|698.97|700.37|698.17|0
1643124830000|2022-01-25 15:33:50|700.03|697.83|698.88|696.68|700.03|697.83|698.88|696.68|0
1643124840000|2022-01-25 15:34:00|699.34|697.14|699.92|697.72|700.48|698.28|699.34|697.14|0
1643124850000|2022-01-25 15:34:10|700.14|697.94|701.63|699.43|701.63|699.43|700.14|697.94|0
1643124860000|2022-01-25 15:34:20|700.6|698.4|699.69|697.49|700.6|698.4|699.69|697.49|0
1643124870000|2022-01-25 15:34:30|700.48|698.28|700.48|698.28|701.63|699.43|700.48|698.28|0
1643124880000|2022-01-25 15:34:40|700.94|698.74|699.34|697.14|700.94|698.74|699.11|696.91|0
1643124890000|2022-01-25 15:34:50|698.42|696.22|700.37|698.17|700.37|698.17|698.42|696.22|0
1643124900000|2022-01-25 15:35:00|699.57|697.37|700.6|698.4|700.6|698.4|699.46|697.26|0
1643124910000|2022-01-25 15:35:10|700.03|697.83|697.51|695.31|700.6|698.4|697.51|695.31|0
1643124920000|2022-01-25 15:35:20|697.28|695.08|694.54|692.34|697.28|695.08|694.54|692.34|0
1643124930000|2022-01-25 15:35:30|693.4|691.2|693.63|691.43|693.63|691.43|692.26|690.06|0
1643124940000|2022-01-25 15:35:40|695|692.8|699.34|697.14|699.34|697.14|695|692.8|0
1643124950000|2022-01-25 15:35:50|698.77|696.57|700.71|698.51|700.71|698.51|698.77|696.57|0
1643124960000|2022-01-25 15:36:00|700.37|698.17|700.03|697.83|700.37|698.17|700.03|697.83|0
1643124970000|2022-01-25 15:36:10|699.8|697.6|703.23|701.03|703.23|701.03|699.69|697.49|0
1643124980000|2022-01-25 15:36:20|705.06|702.86|704.95|702.75|705.06|702.86|704.61|702.41|0
1643124990000|2022-01-25 15:36:30|705.29|703.09|703.23|701.03|705.29|703.09|703.23|701.03|0
1643125000000|2022-01-25 15:36:40|703.92|701.72|704.61|702.41|704.61|702.41|703.69|701.49|0
1643125010000|2022-01-25 15:36:50|704.15|701.95|705.06|702.86|705.06|702.86|704.15|701.95|0
1643125020000|2022-01-25 15:37:00|707.13|704.93|706.21|704.01|707.36|705.16|706.21|704.01|0
1643125030000|2022-01-25 15:37:10|706.44|704.24|709.65|707.45|709.65|707.45|706.44|704.24|0
1643125040000|2022-01-25 15:37:20|710.46|708.26|710.69|708.49|711.26|709.06|710.46|708.26|0
1643125050000|2022-01-25 15:37:30|711.03|708.83|711.03|708.83|711.26|709.06|710.57|708.37|0
1643125060000|2022-01-25 15:37:40|710.57|708.37|711.49|709.29|711.72|709.52|710.57|708.37|0
1643125070000|2022-01-25 15:37:50|712.3|710.1|714.48|712.28|714.48|712.28|712.3|710.1|0
1643125080000|2022-01-25 15:38:00|714.02|711.82|711.26|709.06|714.02|711.82|711.26|709.06|0
1643125090000|2022-01-25 15:38:10|711.03|708.83|710.93|708.73|711.03|708.83|710.93|708.73|0
1643125100000|2022-01-25 15:38:20|711.16|708.96|710.82|708.62|711.16|708.96|710.7|708.5|0
1643125110000|2022-01-25 15:38:30|710.47|708.27|710.02|707.82|711.85|709.65|710.02|707.82|0
1643125120000|2022-01-25 15:38:40|710.43|708.23|712.72|710.52|712.95|710.75|710.43|708.23|0
1643125130000|2022-01-25 15:38:50|712.49|710.29|710.89|708.69|712.49|710.29|710.89|708.69|0
1643125140000|2022-01-25 15:39:00|710.78|708.58|709.75|707.55|710.78|708.58|709.75|707.55|0
1643125150000|2022-01-25 15:39:10|710.55|708.35|710.89|708.69|711.01|708.81|710.55|708.35|0
1643125160000|2022-01-25 15:39:20|709.29|707.09|707.69|705.49|709.29|707.09|707.69|705.49|0
1643125170000|2022-01-25 15:39:30|706.55|704.35|707.69|705.49|707.69|705.49|706.1|703.9|0
1643125180000|2022-01-25 15:39:40|708.04|705.84|708.38|706.18|708.38|706.18|708.04|705.84|0
1643125190000|2022-01-25 15:39:50|707.69|705.49|706.55|704.35|707.92|705.72|706.55|704.35|0
1643125200000|2022-01-25 15:40:00|707.46|705.26|704.95|702.75|707.46|705.26|704.95|702.75|0
1643125210000|2022-01-25 15:40:10|705.18|702.98|705.3|703.1|705.64|703.44|705.18|702.98|0
1643125220000|2022-01-25 15:40:20|706.55|704.35|706.78|704.58|707.69|705.49|706.55|704.35|0
1643125230000|2022-01-25 15:40:30|709.06|706.86|709.75|707.55|709.75|707.55|709.06|706.86|0
1643125240000|2022-01-25 15:40:40|709.52|707.32|708.95|706.75|709.75|707.55|708.95|706.75|0
1643125250000|2022-01-25 15:40:50|708.38|706.18|705.18|702.98|708.5|706.3|705.18|702.98|0
1643125260000|2022-01-25 15:41:00|704.27|702.07|707.24|705.04|708.15|705.95|704.27|702.07|0
1643125270000|2022-01-25 15:41:10|707.01|704.81|709.29|707.09|709.29|707.09|707.01|704.81|0
1643125280000|2022-01-25 15:41:20|707.92|705.72|707.46|705.26|707.92|705.72|706.44|704.24|0
1643125290000|2022-01-25 15:41:30|708.15|705.95|708.38|706.18|709.29|707.09|708.15|705.95|0
1643125300000|2022-01-25 15:41:40|708.83|706.63|706.78|704.58|708.83|706.63|706.78|704.58|0
1643125310000|2022-01-25 15:41:50|708.15|705.95|707.01|704.81|709.29|707.09|707.01|704.81|0
1643125320000|2022-01-25 15:42:00|707.24|705.04|707.92|705.72|708.38|706.18|706.55|704.35|0
1643125330000|2022-01-25 15:42:10|706.32|704.12|703.81|701.61|706.32|704.12|703.81|701.61|0
1643125340000|2022-01-25 15:42:20|704.95|702.75|705.18|702.98|706.32|704.12|704.95|702.75|0
1643125350000|2022-01-25 15:42:30|706.09|703.89|703.81|701.61|706.09|703.89|703.81|701.61|0
1643125360000|2022-01-25 15:42:40|705.07|702.87|705.87|703.67|706.55|704.35|705.07|702.87|0
1643125370000|2022-01-25 15:42:50|707.46|705.26|705.41|703.21|707.46|705.26|705.41|703.21|0
1643125380000|2022-01-25 15:43:00|706.09|703.89|707.46|705.26|707.69|705.49|706.09|703.89|0
1643125390000|2022-01-25 15:43:10|706.78|704.58|708.5|706.3|708.5|706.3|706.78|704.58|0
1643125400000|2022-01-25 15:43:20|707.24|705.04|704.04|701.84|707.24|705.04|704.04|701.84|0
1643125410000|2022-01-25 15:43:30|702.9|700.7|703.36|701.16|703.36|701.16|702.9|700.7|0
1643125420000|2022-01-25 15:43:40|702.9|700.7|704.73|702.53|704.95|702.75|702.9|700.7|0
1643125430000|2022-01-25 15:43:50|705.18|702.98|705.41|703.21|706.09|703.89|705.18|702.98|0
1643125440000|2022-01-25 15:44:00|704.04|701.84|704.39|702.19|704.39|702.19|703.36|701.16|0
1643125450000|2022-01-25 15:44:10|703.81|701.61|702.67|700.47|703.81|701.61|702.67|700.47|0
1643125460000|2022-01-25 15:44:20|701.31|699.11|698.69|696.49|701.31|699.11|698.69|696.49|0
1643125470000|2022-01-25 15:44:30|695.62|693.42|696.76|694.56|696.76|694.56|695.62|693.42|0
1643125480000|2022-01-25 15:44:40|697.67|695.47|697.44|695.24|698.35|696.15|697.44|695.24|0
1643125490000|2022-01-25 15:44:50|696.76|694.56|695.17|692.97|697.33|695.13|695.17|692.97|0
1643125500000|2022-01-25 15:45:00|692.9|690.7|693.58|691.38|693.58|691.38|691.53|689.33|0
1643125510000|2022-01-25 15:45:10|694.26|692.06|692.9|690.7|694.26|692.06|692.9|690.7|0
1643125520000|2022-01-25 15:45:20|693.58|691.38|692.67|690.47|693.58|691.38|692.44|690.24|0
1643125530000|2022-01-25 15:45:30|692.44|690.24|689.27|687.07|692.44|690.24|689.27|687.07|0
1643125540000|2022-01-25 15:45:40|689.95|687.75|693.35|691.15|693.35|691.15|689.95|687.75|0
1643125550000|2022-01-25 15:45:50|693.12|690.92|691.69|689.49|693.12|690.92|691.69|689.49|0
1643125560000|2022-01-25 15:46:00|691.35|689.15|692.32|690.12|692.32|690.12|691.35|689.15|0
1643125570000|2022-01-25 15:46:10|695.07|692.87|695.98|693.78|696.56|694.36|694.61|692.41|0
1643125580000|2022-01-25 15:46:20|695.3|693.1|695.07|692.87|695.75|693.55|695.07|692.87|0
1643125590000|2022-01-25 15:46:30|694.57|692.37|692.97|690.77|694.57|692.37|692.97|690.77|0
1643125600000|2022-01-25 15:46:40|693.66|691.46|693.2|691|694.11|691.91|693.2|691|0
1643125610000|2022-01-25 15:46:50|693.66|691.46|695.15|692.95|695.15|692.95|693.66|691.46|0
1643125620000|2022-01-25 15:47:00|693.43|691.23|689.77|687.57|693.43|691.23|688.63|686.43|0
1643125630000|2022-01-25 15:47:10|688.52|686.32|688.41|686.21|688.75|686.55|688.41|686.21|0
1643125640000|2022-01-25 15:47:20|687.84|685.64|687.04|684.84|687.84|685.64|687.04|684.84|0
1643125650000|2022-01-25 15:47:30|688.3|686.1|689.55|687.35|689.55|687.35|687.72|685.52|0
1643125660000|2022-01-25 15:47:40|690|687.8|689.77|687.57|690.23|688.03|689.77|687.57|0
1643125670000|2022-01-25 15:47:50|689.66|687.46|691.95|689.75|691.95|689.75|689.66|687.46|0
1643125680000|2022-01-25 15:48:00|692.18|689.98|691.14|688.94|692.18|689.98|690.58|688.38|0
1643125690000|2022-01-25 15:48:10|688.63|686.43|690.46|688.26|690.46|688.26|688.63|686.43|0
1643125700000|2022-01-25 15:48:20|689.32|687.12|688.18|685.98|689.44|687.24|688.07|685.87|0
1643125710000|2022-01-25 15:48:30|687.84|685.64|685.44|683.24|687.84|685.64|685.44|683.24|0
1643125720000|2022-01-25 15:48:40|683.85|681.65|682.71|680.51|683.85|681.65|682.71|680.51|0
1643125730000|2022-01-25 15:48:50|682.15|679.95|682.03|679.83|683.62|681.42|682.03|679.83|0
1643125740000|2022-01-25 15:49:00|683.06|680.86|683.85|681.65|683.85|681.65|682.94|680.74|0
1643125750000|2022-01-25 15:49:10|684.53|682.33|684.19|681.99|684.53|682.33|683.62|681.42|0
1643125760000|2022-01-25 15:49:20|684.08|681.88|684.76|682.56|684.76|682.56|684.08|681.88|0
1643125770000|2022-01-25 15:49:30|684.53|682.33|682.48|680.28|684.53|682.33|682.48|680.28|0
1643125780000|2022-01-25 15:49:40|682.94|680.74|683.87|681.67|683.87|681.67|682.94|680.74|0
1643125790000|2022-01-25 15:49:50|683.64|681.44|682.96|680.76|683.64|681.44|682.96|680.76|0
1643125800000|2022-01-25 15:50:00|683.64|681.44|684.32|682.12|684.78|682.58|683.64|681.44|0
1643125810000|2022-01-25 15:50:10|685.13|682.93|684.78|682.58|685.69|683.49|684.32|682.12|0
1643125820000|2022-01-25 15:50:20|684.1|681.9|684.32|682.12|684.55|682.35|684.1|681.9|0
1643125830000|2022-01-25 15:50:30|685.24|683.04|685.92|683.72|685.92|683.72|685.24|683.04|0
1643125840000|2022-01-25 15:50:40|686.61|684.41|684.9|682.7|686.61|684.41|684.78|682.58|0
1643125850000|2022-01-25 15:50:50|684.55|682.35|686.61|684.41|686.61|684.41|684.32|682.12|0
1643125860000|2022-01-25 15:51:00|689.12|686.92|687.29|685.09|689.35|687.15|687.29|685.09|0
1643125870000|2022-01-25 15:51:10|687.75|685.55|687.52|685.32|687.98|685.78|687.29|685.09|0
1643125880000|2022-01-25 15:51:20|687.75|685.55|684.32|682.12|687.75|685.55|684.32|682.12|0
1643125890000|2022-01-25 15:51:30|685.01|682.81|685.01|682.81|685.01|682.81|684.55|682.35|0
1643125900000|2022-01-25 15:51:40|687.64|685.44|686.15|683.95|687.64|685.44|686.15|683.95|0
1643125910000|2022-01-25 15:51:50|685.92|683.72|686.38|684.18|686.61|684.41|685.92|683.72|0
1643125920000|2022-01-25 15:52:00|684.9|682.7|685.24|683.04|685.24|683.04|684.55|682.35|0
1643125930000|2022-01-25 15:52:10|687.41|685.21|685.92|683.72|687.41|685.21|685.92|683.72|0
1643125940000|2022-01-25 15:52:20|685.69|683.49|687.75|685.55|687.75|685.55|685.46|683.26|0
1643125950000|2022-01-25 15:52:30|688.89|686.69|690.49|688.29|690.49|688.29|688.89|686.69|0
1643125960000|2022-01-25 15:52:40|689.57|687.37|690.26|688.06|690.49|688.29|689.57|687.37|0
1643125970000|2022-01-25 15:52:50|690.03|687.83|691.17|688.97|691.4|689.2|690.03|687.83|0
1643125980000|2022-01-25 15:53:00|690.03|687.83|689.8|687.6|690.38|688.18|689.8|687.6|0
1643125990000|2022-01-25 15:53:10|689.12|686.92|693.92|691.72|693.92|691.72|689.12|686.92|0
1643126000000|2022-01-25 15:53:20|693.46|691.26|694.84|692.64|695.52|693.32|693.46|691.26|0
1643126010000|2022-01-25 15:53:30|695.75|693.55|694.61|692.41|695.75|693.55|694.61|692.41|0
1643126020000|2022-01-25 15:53:40|694.38|692.18|692.55|690.35|694.38|692.18|692.55|690.35|0
1643126030000|2022-01-25 15:53:50|689.8|687.6|690.26|688.06|690.84|688.64|689.8|687.6|0
1643126040000|2022-01-25 15:54:00|690.72|688.52|688.89|686.69|690.72|688.52|688.89|686.69|0
1643126050000|2022-01-25 15:54:10|689.12|686.92|689.12|686.92|689.35|687.15|689.12|686.92|0
1643126060000|2022-01-25 15:54:20|689.92|687.72|690.49|688.29|690.49|688.29|689.92|687.72|0
1643126070000|2022-01-25 15:54:30|694.38|692.18|696.21|694.01|696.21|694.01|694.38|692.18|0
1643126080000|2022-01-25 15:54:40|699.19|696.99|696.21|694.01|699.19|696.99|696.21|694.01|0
1643126090000|2022-01-25 15:54:50|695.98|693.78|698.05|695.85|698.05|695.85|695.98|693.78|0
1643126100000|2022-01-25 15:55:00|697.36|695.16|694.61|692.41|697.36|695.16|694.61|692.41|0
1643126110000|2022-01-25 15:55:10|695.87|693.67|695.64|693.44|696.44|694.24|695.64|693.44|0
1643126120000|2022-01-25 15:55:20|695.75|693.55|695.52|693.32|695.75|693.55|694.96|692.76|0
1643126130000|2022-01-25 15:55:30|695.29|693.09|698.05|695.85|698.05|695.85|695.29|693.09|0
1643126140000|2022-01-25 15:55:40|699.65|697.45|701.15|698.95|701.15|698.95|699.54|697.34|0
1643126150000|2022-01-25 15:55:50|698.73|696.53|698.05|695.85|699.65|697.45|698.05|695.85|0
1643126160000|2022-01-25 15:56:00|698.27|696.07|697.71|695.51|698.27|696.07|697.59|695.39|0
1643126170000|2022-01-25 15:56:10|698.5|696.3|699.19|696.99|699.19|696.99|698.5|696.3|0
1643126180000|2022-01-25 15:56:20|698.73|696.53|698.05|695.85|698.73|696.53|697.36|695.16|0
1643126190000|2022-01-25 15:56:30|697.59|695.39|698.5|696.3|698.5|696.3|697.13|694.93|0
1643126200000|2022-01-25 15:56:40|697.13|694.93|696.79|694.59|697.13|694.93|696.67|694.47|0
1643126210000|2022-01-25 15:56:50|696.9|694.7|697.13|694.93|697.25|695.05|696.9|694.7|0
1643126220000|2022-01-25 15:57:00|699.88|697.68|698.05|695.85|699.88|697.68|697.82|695.62|0
1643126230000|2022-01-25 15:57:10|697.36|695.16|696.67|694.47|698.5|696.3|696.67|694.47|0
1643126240000|2022-01-25 15:57:20|696.79|694.59|698.05|695.85|698.05|695.85|696.56|694.36|0
1643126250000|2022-01-25 15:57:30|697.59|695.39|699.65|697.45|700.11|697.91|697.59|695.39|0
1643126260000|2022-01-25 15:57:40|699.88|697.68|701.03|698.83|701.03|698.83|699.77|697.57|0
1643126270000|2022-01-25 15:57:50|702.07|699.87|703.33|701.13|703.33|701.13|702.07|699.87|0
1643126280000|2022-01-25 15:58:00|703.56|701.36|702.18|699.98|703.56|701.36|701.61|699.41|0
1643126290000|2022-01-25 15:58:10|702.64|700.44|701.95|699.75|702.64|700.44|701.95|699.75|0
1643126300000|2022-01-25 15:58:20|703.45|701.25|705.86|703.66|705.86|703.66|703.45|701.25|0
1643126310000|2022-01-25 15:58:30|706.09|703.89|708.05|705.85|708.16|705.96|706.09|703.89|0
1643126320000|2022-01-25 15:58:40|708.16|705.96|708.62|706.42|708.62|706.42|707.93|705.73|0
1643126330000|2022-01-25 15:58:50|708.39|706.19|707.24|705.04|708.39|706.19|707.01|704.81|0
1643126340000|2022-01-25 15:59:00|707.7|705.5|708.16|705.96|708.16|705.96|707.24|705.04|0
1643126350000|2022-01-25 15:59:10|708.39|706.19|708.16|705.96|709.08|706.88|707.93|705.73|0
1643126360000|2022-01-25 15:59:20|708.05|705.85|709.08|706.88|709.77|707.57|707.7|705.5|0
1643126370000|2022-01-25 15:59:30|709.54|707.34|708.74|706.54|709.54|707.34|708.74|706.54|0
1643126380000|2022-01-25 15:59:40|708.39|706.19|708.62|706.42|708.62|706.42|707.93|705.73|0
1643126390000|2022-01-25 15:59:50|709.08|706.88|707.93|705.73|709.08|706.88|707.7|705.5|0
1643126400000|2022-01-25 16:00:00|707.7|705.5|708.85|706.65|708.85|706.65|707.36|705.16|0
1643126410000|2022-01-25 16:00:10|710.81|708.61|707.93|705.73|710.81|708.61|707.93|705.73|0
1643126420000|2022-01-25 16:00:20|708.16|705.96|707.64|705.44|708.16|705.96|706.9|704.7|0
1643126430000|2022-01-25 16:00:30|707.41|705.21|707.64|705.44|708.1|705.9|707.41|705.21|0
1643126440000|2022-01-25 16:00:40|708.79|706.59|710.17|707.97|710.17|707.97|708.79|706.59|0
1643126450000|2022-01-25 16:00:50|709.71|707.51|706.95|704.75|709.71|707.51|706.95|704.75|0
1643126460000|2022-01-25 16:01:00|708.56|706.36|708.1|705.9|708.56|706.36|707.64|705.44|0
1643126470000|2022-01-25 16:01:10|706.95|704.75|707.18|704.98|707.18|704.98|706.61|704.41|0
1643126480000|2022-01-25 16:01:20|709.14|706.94|709.94|707.74|710.63|708.43|709.14|706.94|0
1643126490000|2022-01-25 16:01:30|709.14|706.94|708.1|705.9|709.14|706.94|708.1|705.9|0
1643126500000|2022-01-25 16:01:40|708.56|706.36|708.56|706.36|709.02|706.82|708.56|706.36|0
1643126510000|2022-01-25 16:01:50|708.1|705.9|709.48|707.28|709.48|707.28|708.1|705.9|0
1643126520000|2022-01-25 16:02:00|708.22|706.02|706.72|704.52|708.22|706.02|706.72|704.52|0
1643126530000|2022-01-25 16:02:10|706.95|704.75|707.18|704.98|707.87|705.67|706.95|704.75|0
1643126540000|2022-01-25 16:02:20|707.41|705.21|706.95|704.75|707.87|705.67|706.95|704.75|0
1643126550000|2022-01-25 16:02:30|707.07|704.87|703.27|701.07|707.07|704.87|703.27|701.07|0
1643126560000|2022-01-25 16:02:40|704.88|702.68|707.18|704.98|707.18|704.98|704.88|702.68|0
1643126570000|2022-01-25 16:02:50|708.22|706.02|707.41|705.21|708.22|706.02|707.41|705.21|0
1643126580000|2022-01-25 16:03:00|709.02|706.82|710.17|707.97|710.17|707.97|708.33|706.13|0
1643126590000|2022-01-25 16:03:10|709.71|707.51|708.79|706.59|709.71|707.51|708.79|706.59|0
1643126600000|2022-01-25 16:03:20|706.95|704.75|705.8|703.6|706.95|704.75|705.8|703.6|0
1643126610000|2022-01-25 16:03:30|707.18|704.98|706.84|704.64|707.18|704.98|706.84|704.64|0
1643126620000|2022-01-25 16:03:40|707.41|705.21|706.95|704.75|707.41|705.21|706.72|704.52|0
1643126630000|2022-01-25 16:03:50|706.49|704.29|706.26|704.06|706.49|704.29|705.23|703.03|0
1643126640000|2022-01-25 16:04:00|706.03|703.83|704.65|702.45|706.03|703.83|704.65|702.45|0
1643126650000|2022-01-25 16:04:10|704.19|701.99|703.73|701.53|704.19|701.99|703.5|701.3|0
1643126660000|2022-01-25 16:04:20|703.62|701.42|703.5|701.3|703.62|701.42|702.81|700.61|0
1643126670000|2022-01-25 16:04:30|703.73|701.53|705.46|703.26|706.26|704.06|703.73|701.53|0
1643126680000|2022-01-25 16:04:40|705.8|703.6|705.8|703.6|705.8|703.6|705.34|703.14|0
1643126690000|2022-01-25 16:04:50|704.54|702.34|703.04|700.84|704.77|702.57|703.04|700.84|0
1643126700000|2022-01-25 16:05:00|703.27|701.07|703.96|701.76|704.65|702.45|703.27|701.07|0
1643126710000|2022-01-25 16:05:10|703.5|701.3|702.81|700.61|704.42|702.22|702.81|700.61|0
1643126720000|2022-01-25 16:05:20|702.35|700.15|701.67|699.47|702.35|700.15|701.67|699.47|0
1643126730000|2022-01-25 16:05:30|698.46|696.26|699.37|697.17|699.37|697.17|698.46|696.26|0
1643126740000|2022-01-25 16:05:40|698.81|696.61|700.52|698.32|700.52|698.32|698.81|696.61|0
1643126750000|2022-01-25 16:05:50|700.98|698.78|701.67|699.47|703.16|700.96|700.98|698.78|0
1643126760000|2022-01-25 16:06:00|701.21|699.01|701.9|699.7|701.9|699.7|701.21|699.01|0
1643126770000|2022-01-25 16:06:10|702.12|699.92|704.65|702.45|704.65|702.45|702.12|699.92|0
1643126780000|2022-01-25 16:06:20|706.72|704.52|707.64|705.44|707.64|705.44|706.72|704.52|0
1643126790000|2022-01-25 16:06:30|708.1|705.9|708.33|706.13|709.25|707.05|708.1|705.9|0
1643126800000|2022-01-25 16:06:40|707.87|705.67|707.87|705.67|707.87|705.67|707.64|705.44|0
1643126810000|2022-01-25 16:06:50|707.18|704.98|706.03|703.83|707.18|704.98|704.77|702.57|0
1643126820000|2022-01-25 16:07:00|705.8|703.6|708.1|705.9|708.1|705.9|705.8|703.6|0
1643126830000|2022-01-25 16:07:10|707.87|705.67|706.95|704.75|708.56|706.36|706.95|704.75|0
1643126840000|2022-01-25 16:07:20|708.1|705.9|709.71|707.51|710.17|707.97|708.1|705.9|0
1643126850000|2022-01-25 16:07:30|709.6|707.4|714.2|712|714.2|712|709.6|707.4|0
1643126860000|2022-01-25 16:07:40|713.62|711.42|713.16|710.96|714.2|712|713.16|710.96|0
1643126870000|2022-01-25 16:07:50|712.7|710.5|712.01|709.81|712.7|710.5|712.01|709.81|0
1643126880000|2022-01-25 16:08:00|711.78|709.58|711.55|709.35|711.78|709.58|710.75|708.55|0
1643126890000|2022-01-25 16:08:10|712.24|710.04|715|712.8|715.46|713.26|712.24|710.04|0
1643126900000|2022-01-25 16:08:20|714.89|712.69|715.93|713.73|716.16|713.96|714.77|712.57|0
1643126910000|2022-01-25 16:08:30|715.58|713.38|716.62|714.42|716.62|714.42|715.58|713.38|0
1643126920000|2022-01-25 16:08:40|716.39|714.19|716.62|714.42|717.31|715.11|716.16|713.96|0
1643126930000|2022-01-25 16:08:50|717.31|715.11|714.54|712.34|717.31|715.11|714.54|712.34|0
1643126940000|2022-01-25 16:09:00|715.12|712.92|714.08|711.88|715.12|712.92|714.08|711.88|0
1643126950000|2022-01-25 16:09:10|714.54|712.34|714.54|712.34|715.23|713.03|714.54|712.34|0
1643126960000|2022-01-25 16:09:20|714.31|712.11|713.62|711.42|714.43|712.23|713.62|711.42|0
1643126970000|2022-01-25 16:09:30|712.47|710.27|712.01|709.81|712.47|710.27|712.01|709.81|0
1643126980000|2022-01-25 16:09:40|712.47|710.27|713.62|711.42|713.62|711.42|712.47|710.27|0
1643126990000|2022-01-25 16:09:50|712.7|710.5|712.01|709.81|712.7|710.5|711.55|709.35|0
1643127000000|2022-01-25 16:10:00|711.78|709.58|708.1|705.9|711.78|709.58|708.1|705.9|0
1643127010000|2022-01-25 16:10:10|708.44|706.24|706.49|704.29|708.44|706.24|706.15|703.95|0
1643127020000|2022-01-25 16:10:20|707.41|705.21|707.18|704.98|708.56|706.36|707.18|704.98|0
1643127030000|2022-01-25 16:10:30|706.84|704.64|707.07|704.87|707.52|705.32|706.84|704.64|0
1643127040000|2022-01-25 16:10:40|706.95|704.75|709.24|707.04|709.36|707.16|706.95|704.75|0
1643127050000|2022-01-25 16:10:50|709.01|706.81|709.24|707.04|709.94|707.74|709.01|706.81|0
1643127060000|2022-01-25 16:11:00|709.48|707.28|707.64|705.44|709.48|707.28|707.64|705.44|0
1643127070000|2022-01-25 16:11:10|709.01|706.81|709.94|707.74|709.94|707.74|708.44|706.24|0
1643127080000|2022-01-25 16:11:20|711.09|708.89|712.7|710.5|712.7|710.5|711.09|708.89|0
1643127090000|2022-01-25 16:11:30|713.62|711.42|712.93|710.73|713.85|711.65|712.93|710.73|0
1643127100000|2022-01-25 16:11:40|711.55|709.35|711.32|709.12|711.55|709.35|711.32|709.12|0
1643127110000|2022-01-25 16:11:50|711.09|708.89|712.47|710.27|712.7|710.5|710.86|708.66|0
1643127120000|2022-01-25 16:12:00|712.24|710.04|713.16|710.96|713.16|710.96|712.24|710.04|0
1643127130000|2022-01-25 16:12:10|713.62|711.42|716.39|714.19|716.39|714.19|713.62|711.42|0
1643127140000|2022-01-25 16:12:20|716.28|714.08|717.54|715.34|717.77|715.57|716.28|714.08|0
1643127150000|2022-01-25 16:12:30|718.46|716.26|717.08|714.88|718.46|716.26|717.08|714.88|0
1643127160000|2022-01-25 16:12:40|715.92|713.72|715.69|713.49|715.92|713.72|715.58|713.38|0
1643127170000|2022-01-25 16:12:50|716.62|714.42|715.92|713.72|716.62|714.42|715.92|713.72|0
1643127180000|2022-01-25 16:13:00|715|712.8|714.54|712.34|715|712.8|714.31|712.11|0
1643127190000|2022-01-25 16:13:10|715.92|713.72|717.2|715|717.54|715.34|715.92|713.72|0
1643127200000|2022-01-25 16:13:20|717.08|714.88|716.62|714.42|717.08|714.88|716.51|714.31|0
1643127210000|2022-01-25 16:13:30|717.77|715.57|716.85|714.65|717.77|715.57|716.85|714.65|0
1643127220000|2022-01-25 16:13:40|717.08|714.88|717.31|715.11|718|715.8|717.08|714.88|0
1643127230000|2022-01-25 16:13:50|717.43|715.23|717.77|715.57|717.77|715.57|716.85|714.65|0
1643127240000|2022-01-25 16:14:00|717.54|715.34|715.92|713.72|717.54|715.34|715.58|713.38|0
1643127250000|2022-01-25 16:14:10|715.69|713.49|716.62|714.42|718|715.8|715.69|713.49|0
1643127260000|2022-01-25 16:14:20|717.2|715|716.62|714.42|717.2|715|716.62|714.42|0
1643127270000|2022-01-25 16:14:30|716.39|714.19|714.43|712.23|716.62|714.42|714.43|712.23|0
1643127280000|2022-01-25 16:14:40|714.66|712.46|716.27|714.07|716.27|714.07|714.66|712.46|0
1643127290000|2022-01-25 16:14:50|716.39|714.19|716.39|714.19|716.62|714.42|716.39|714.19|0
1643127300000|2022-01-25 16:15:00|716.15|713.95|715|712.8|717.43|715.23|715|712.8|0
1643127310000|2022-01-25 16:15:10|715.69|713.49|718.35|716.15|718.35|716.15|715.46|713.26|0
1643127320000|2022-01-25 16:15:20|717.31|715.11|717.31|715.11|718.23|716.03|717.31|715.11|0
1643127330000|2022-01-25 16:15:30|718.23|716.03|719.15|716.95|719.15|716.95|718.23|716.03|0
1643127340000|2022-01-25 16:15:40|718.81|716.61|718.46|716.26|718.81|716.61|718.23|716.03|0
1643127350000|2022-01-25 16:15:50|717.31|715.11|713.62|711.42|717.54|715.34|713.62|711.42|0
1643127360000|2022-01-25 16:16:00|712.47|710.27|709.24|707.04|712.47|710.27|709.24|707.04|0
1643127370000|2022-01-25 16:16:10|709.7|707.5|712.13|709.93|712.13|709.93|709.7|707.5|0
1643127380000|2022-01-25 16:16:20|713.05|710.85|713.85|711.65|714.08|711.88|713.05|710.85|0
1643127390000|2022-01-25 16:16:30|712.47|710.27|711.32|709.12|712.47|710.27|711.32|709.12|0
1643127400000|2022-01-25 16:16:40|711.55|709.35|712.01|709.81|712.01|709.81|711.55|709.35|0
1643127410000|2022-01-25 16:16:50|710.85|708.65|710.85|708.65|711.08|708.88|710.62|708.42|0
1643127420000|2022-01-25 16:17:00|711.78|709.58|713.62|711.42|713.62|711.42|711.78|709.58|0
1643127430000|2022-01-25 16:17:10|712.93|710.73|712.93|710.73|713.05|710.85|712.93|710.73|0
1643127440000|2022-01-25 16:17:20|712.7|710.5|712.93|710.73|713.16|710.96|712.47|710.27|0
1643127450000|2022-01-25 16:17:30|711.55|709.35|711.08|708.88|711.78|709.58|711.08|708.88|0
1643127460000|2022-01-25 16:17:40|711.55|709.35|709.47|707.27|711.55|709.35|709.47|707.27|0
1643127470000|2022-01-25 16:17:50|709.24|707.04|710.85|708.65|710.85|708.65|709.24|707.04|0
1643127480000|2022-01-25 16:18:00|711.08|708.88|708.55|706.35|711.08|708.88|708.55|706.35|0
1643127490000|2022-01-25 16:18:10|708.78|706.58|707.86|705.66|709.01|706.81|707.86|705.66|0
1643127500000|2022-01-25 16:18:20|708.78|706.58|705.34|703.14|708.78|706.58|705.34|703.14|0
1643127510000|2022-01-25 16:18:30|703.96|701.76|706.03|703.83|706.03|703.83|703.96|701.76|0
1643127520000|2022-01-25 16:18:40|706.6|704.4|707.63|705.43|707.63|705.43|706.6|704.4|0
1643127530000|2022-01-25 16:18:50|707.86|705.66|705.11|702.91|707.86|705.66|705.11|702.91|0
1643127540000|2022-01-25 16:19:00|704.65|702.45|705.8|703.6|706.03|703.83|704.65|702.45|0
1643127550000|2022-01-25 16:19:10|704.88|702.68|702.01|699.81|704.88|702.68|702.01|699.81|0
1643127560000|2022-01-25 16:19:20|700.98|698.78|700.75|698.55|700.98|698.78|700.29|698.09|0
1643127570000|2022-01-25 16:19:30|701.21|699.01|699.83|697.63|701.21|699.01|699.83|697.63|0
1643127580000|2022-01-25 16:19:40|700.64|698.44|699.6|697.4|700.64|698.44|699.6|697.4|0
1643127590000|2022-01-25 16:19:50|700.06|697.86|700.06|697.86|700.06|697.86|699.14|696.94|0
1643127600000|2022-01-25 16:20:00|700.29|698.09|700.75|698.55|701.43|699.23|700.29|698.09|0
1643127610000|2022-01-25 16:20:10|700.52|698.32|695.14|692.94|700.52|698.32|695.14|692.94|0
1643127620000|2022-01-25 16:20:20|695.83|693.63|695.48|693.28|695.83|693.63|693.88|691.68|0
1643127630000|2022-01-25 16:20:30|695.94|693.74|696.17|693.97|696.39|694.19|695.83|693.63|0
1643127640000|2022-01-25 16:20:40|695.94|693.74|697.08|694.88|697.08|694.88|695.25|693.05|0
1643127650000|2022-01-25 16:20:50|698.23|696.03|697.66|695.46|698.57|696.37|697.66|695.46|0
1643127660000|2022-01-25 16:21:00|700.06|697.86|700.06|697.86|700.06|697.86|699.26|697.06|0
1643127670000|2022-01-25 16:21:10|699.72|697.52|700.29|698.09|700.29|698.09|699.72|697.52|0
1643127680000|2022-01-25 16:21:20|700.87|698.67|700.52|698.32|700.87|698.67|700.52|698.32|0
1643127690000|2022-01-25 16:21:30|700.06|697.86|700.06|697.86|700.06|697.86|699.95|697.75|0
1643127700000|2022-01-25 16:21:40|698.23|696.03|698.91|696.71|698.91|696.71|698.23|696.03|0
1643127710000|2022-01-25 16:21:50|697.08|694.88|696.85|694.65|697.08|694.88|696.85|694.65|0
1643127720000|2022-01-25 16:22:00|697.31|695.11|698.91|696.71|698.91|696.71|697.08|694.88|0
1643127730000|2022-01-25 16:22:10|699.14|696.94|698.46|696.26|699.14|696.94|698|695.8|0
1643127740000|2022-01-25 16:22:20|698|695.8|699.6|697.4|699.6|697.4|697.77|695.57|0
1643127750000|2022-01-25 16:22:30|700.06|697.86|700.06|697.86|700.75|698.55|700.06|697.86|0
1643127760000|2022-01-25 16:22:40|700.29|698.09|699.03|696.83|700.29|698.09|698.91|696.71|0
1643127770000|2022-01-25 16:22:50|699.14|696.94|698.23|696.03|699.14|696.94|698|695.8|0
1643127780000|2022-01-25 16:23:00|698.12|695.92|697.54|695.34|698.68|696.48|697.54|695.34|0
1643127790000|2022-01-25 16:23:10|697.2|695|699.37|697.17|699.83|697.63|697.2|695|0
1643127800000|2022-01-25 16:23:20|699.14|696.94|699.07|696.87|699.26|697.06|698.23|696.03|0
1643127810000|2022-01-25 16:23:30|698.28|696.08|696.62|694.42|698.28|696.08|696.62|694.42|0
1643127820000|2022-01-25 16:23:40|695.71|693.51|694.79|692.59|695.71|693.51|694.79|692.59|0
1643127830000|2022-01-25 16:23:50|694.56|692.36|693.92|691.72|694.79|692.59|693.92|691.72|0
1643127840000|2022-01-25 16:24:00|695.06|692.86|696.44|694.24|696.44|694.24|695.06|692.86|0
1643127850000|2022-01-25 16:24:10|696.56|694.36|696.56|694.36|696.67|694.47|695.98|693.78|0
1643127860000|2022-01-25 16:24:20|698.73|696.53|697.47|695.27|698.85|696.65|697.47|695.27|0
1643127870000|2022-01-25 16:24:30|696.89|694.69|698.27|696.07|698.27|696.07|696.89|694.69|0
1643127880000|2022-01-25 16:24:40|698.5|696.3|698.16|695.96|698.5|696.3|698.04|695.84|0
1643127890000|2022-01-25 16:24:50|698.73|696.53|696.89|694.69|698.73|696.53|696.67|694.47|0
1643127900000|2022-01-25 16:25:00|696.55|694.35|695.06|692.86|696.55|694.35|695.06|692.86|0
1643127910000|2022-01-25 16:25:10|694.83|692.63|694.6|692.4|695.18|692.98|694.26|692.06|0
1643127920000|2022-01-25 16:25:20|694.83|692.63|694.37|692.17|694.83|692.63|694.37|692.17|0
1643127930000|2022-01-25 16:25:30|694.6|692.4|697.12|694.92|697.12|694.92|694.6|692.4|0
1643127940000|2022-01-25 16:25:40|697.35|695.15|697.35|695.15|697.47|695.27|697.35|695.15|0
1643127950000|2022-01-25 16:25:50|696.21|694.01|697.12|694.92|697.12|694.92|696.21|694.01|0
1643127960000|2022-01-25 16:26:00|695.75|693.55|696.55|694.35|696.55|694.35|695.75|693.55|0
1643127970000|2022-01-25 16:26:10|696.44|694.24|696.89|694.69|696.89|694.69|696.21|694.01|0
1643127980000|2022-01-25 16:26:20|695.64|693.44|696.44|694.24|696.44|694.24|695.41|693.21|0
1643127990000|2022-01-25 16:26:30|696.21|694.01|696.21|694.01|696.44|694.24|696.21|694.01|0
1643128000000|2022-01-25 16:26:40|695.41|693.21|694.6|692.4|695.75|693.55|694.6|692.4|0
1643128010000|2022-01-25 16:26:50|692.31|690.11|690.71|688.51|692.31|690.11|690.71|688.51|0
1643128020000|2022-01-25 16:27:00|691.86|689.66|693.46|691.26|693.46|691.26|691.63|689.43|0
1643128030000|2022-01-25 16:27:10|693.23|691.03|697.12|694.92|697.12|694.92|693.23|691.03|0
1643128040000|2022-01-25 16:27:20|698.04|695.84|698.73|696.53|698.96|696.76|698.04|695.84|0
1643128050000|2022-01-25 16:27:30|698.96|696.76|697.81|695.61|698.96|696.76|697.12|694.92|0
1643128060000|2022-01-25 16:27:40|699.31|697.11|700.34|698.14|700.34|698.14|699.19|696.99|0
1643128070000|2022-01-25 16:27:50|702.06|699.86|702.98|700.78|703.32|701.12|702.06|699.86|0
1643128080000|2022-01-25 16:28:00|702.86|700.66|702.17|699.97|702.86|700.66|702.17|699.97|0
1643128090000|2022-01-25 16:28:10|702.4|700.2|700.11|697.91|702.4|700.2|700.11|697.91|0
1643128100000|2022-01-25 16:28:20|701.48|699.28|702.63|700.43|702.63|700.43|701.48|699.28|0
1643128110000|2022-01-25 16:28:30|701.25|699.05|701.02|698.82|701.25|699.05|700.56|698.36|0
1643128120000|2022-01-25 16:28:40|700.56|698.36|700.34|698.14|700.56|698.36|700|697.8|0
1643128130000|2022-01-25 16:28:50|699.88|697.68|697.12|694.92|699.88|697.68|697.12|694.92|0
1643128140000|2022-01-25 16:29:00|698.04|695.84|699.19|696.99|700.34|698.14|698.04|695.84|0
1643128150000|2022-01-25 16:29:10|699.08|696.88|698.96|696.76|699.19|696.99|698.5|696.3|0
1643128160000|2022-01-25 16:29:20|698.5|696.3|697.35|695.15|698.5|696.3|697.35|695.15|0
1643128170000|2022-01-25 16:29:30|697.58|695.38|696.66|694.46|697.81|695.61|696.66|694.46|0
1643128180000|2022-01-25 16:29:40|697.93|695.73|696.66|694.46|697.93|695.73|696.66|694.46|0
1643128190000|2022-01-25 16:29:50|697.35|695.15|696.89|694.69|697.58|695.38|696.66|694.46|0
1643128200000|2022-01-25 16:30:00|698.39|696.19|698.27|696.07|698.39|696.19|696.89|694.69|0
1643128210000|2022-01-25 16:30:10|697.47|695.27|700.56|698.36|700.56|698.36|697.12|694.92|0
1643128220000|2022-01-25 16:30:20|701.25|699.05|701.48|699.28|702.86|700.66|701.25|699.05|0
1643128230000|2022-01-25 16:30:30|701.37|699.17|700.45|698.25|701.37|699.17|700.45|698.25|0
1643128240000|2022-01-25 16:30:40|699.65|697.45|699.65|697.45|699.65|697.45|699.42|697.22|0
1643128250000|2022-01-25 16:30:50|698.85|696.65|700.56|698.36|701.25|699.05|698.85|696.65|0
1643128260000|2022-01-25 16:31:00|700.33|698.13|701.25|699.05|701.25|699.05|700.33|698.13|0
1643128270000|2022-01-25 16:31:10|700.33|698.13|698.96|696.76|700.33|698.13|698.04|695.84|0
1643128280000|2022-01-25 16:31:20|699.65|697.45|701.71|699.51|701.71|699.51|699.65|697.45|0
1643128290000|2022-01-25 16:31:30|701.02|698.82|701.02|698.82|701.25|699.05|700.79|698.59|0
1643128300000|2022-01-25 16:31:40|702.63|700.43|706.31|704.11|706.31|704.11|702.63|700.43|0
1643128310000|2022-01-25 16:31:50|705.97|703.77|706.08|703.88|706.08|703.88|705.51|703.31|0
1643128320000|2022-01-25 16:32:00|707.12|704.92|706.2|704|707.12|704.92|706.2|704|0
1643128330000|2022-01-25 16:32:10|705.85|703.65|704.7|702.5|705.85|703.65|703.78|701.58|0
1643128340000|2022-01-25 16:32:20|704.59|702.39|703.78|701.58|704.59|702.39|703.78|701.58|0
1643128350000|2022-01-25 16:32:30|704.93|702.73|705.16|702.96|705.16|702.96|704.7|702.5|0
1643128360000|2022-01-25 16:32:40|704.7|702.5|704.7|702.5|704.7|702.5|703.09|700.89|0
1643128370000|2022-01-25 16:32:50|704.93|702.73|705.16|702.96|705.16|702.96|704.93|702.73|0
1643128380000|2022-01-25 16:33:00|704.93|702.73|704.24|702.04|704.93|702.73|704.01|701.81|0
1643128390000|2022-01-25 16:33:10|702.98|700.78|703.55|701.35|703.55|701.35|702.17|699.97|0
1643128400000|2022-01-25 16:33:20|704.47|702.27|705.85|703.65|705.85|703.65|704.47|702.27|0
1643128410000|2022-01-25 16:33:30|706.77|704.57|706.31|704.11|707|704.8|706.31|704.11|0
1643128420000|2022-01-25 16:33:40|706.66|704.46|705.62|703.42|706.66|704.46|705.62|703.42|0
1643128430000|2022-01-25 16:33:50|705.16|702.96|704.7|702.5|705.16|702.96|704.7|702.5|0
1643128440000|2022-01-25 16:34:00|705.74|703.54|705.62|703.42|705.74|703.54|705.51|703.31|0
1643128450000|2022-01-25 16:34:10|705.16|702.96|704.47|702.27|705.16|702.96|704.01|701.81|0
1643128460000|2022-01-25 16:34:20|704.24|702.04|705.16|702.96|705.16|702.96|704.24|702.04|0
1643128470000|2022-01-25 16:34:30|706.66|704.46|706.77|704.57|706.77|704.57|706.66|704.46|0
1643128480000|2022-01-25 16:34:40|707|704.8|706.77|704.57|707|704.8|706.77|704.57|0
1643128490000|2022-01-25 16:34:50|707.46|705.26|707.46|705.26|707.46|705.26|707.23|705.03|0
1643128500000|2022-01-25 16:35:00|707.92|705.72|709.3|707.1|709.3|707.1|707.69|705.49|0
1643128510000|2022-01-25 16:35:10|709.77|707.57|707.23|705.03|709.77|707.57|707.23|705.03|0
1643128520000|2022-01-25 16:35:20|706.54|704.34|707|704.8|707|704.8|706.2|704|0
1643128530000|2022-01-25 16:35:30|707.46|705.26|705.85|703.65|707.46|705.26|705.85|703.65|0
1643128540000|2022-01-25 16:35:40|706.43|704.23|706.08|703.88|706.43|704.23|705.85|703.65|0
1643128550000|2022-01-25 16:35:50|707.46|705.26|708.84|706.64|708.96|706.76|707.46|705.26|0
1643128560000|2022-01-25 16:36:00|710.12|707.92|716|713.8|716|713.8|710.12|707.92|0
1643128570000|2022-01-25 16:36:10|714.73|712.53|715.3|713.1|715.3|713.1|714.73|712.53|0
1643128580000|2022-01-25 16:36:20|716|713.8|716.12|713.92|716.12|713.92|715.53|713.33|0
1643128590000|2022-01-25 16:36:30|716.23|714.03|715.53|713.33|717.38|715.18|715.53|713.33|0
1643128600000|2022-01-25 16:36:40|715.76|713.56|714.73|712.53|716|713.8|714.73|712.53|0
1643128610000|2022-01-25 16:36:50|714.61|712.41|715.07|712.87|715.07|712.87|714.61|712.41|0
1643128620000|2022-01-25 16:37:00|714.84|712.64|716.81|714.61|717.38|715.18|714.84|712.64|0
1643128630000|2022-01-25 16:37:10|717.5|715.3|716.69|714.49|717.84|715.64|716.69|714.49|0
1643128640000|2022-01-25 16:37:20|717.15|714.95|716.46|714.26|717.15|714.95|716.46|714.26|0
1643128650000|2022-01-25 16:37:30|717.15|714.95|716.35|714.15|717.38|715.18|716.35|714.15|0
1643128660000|2022-01-25 16:37:40|716.54|714.34|717.7|715.5|717.7|715.5|716.54|714.34|0
1643128670000|2022-01-25 16:37:50|717.58|715.38|720.62|718.42|720.62|718.42|717.58|715.38|0
1643128680000|2022-01-25 16:38:00|720.28|718.08|721.31|719.11|721.31|719.11|720.28|718.08|0
1643128690000|2022-01-25 16:38:10|721.55|719.35|721.78|719.58|722.36|720.16|721.55|719.35|0
1643128700000|2022-01-25 16:38:20|722.13|719.93|722.47|720.27|722.7|720.5|722.13|719.93|0
1643128710000|2022-01-25 16:38:30|722.93|720.73|722.93|720.73|722.93|720.73|722.7|720.5|0
1643128720000|2022-01-25 16:38:40|723.16|720.96|723.39|721.19|723.97|721.77|723.16|720.96|0
1643128730000|2022-01-25 16:38:50|724.08|721.88|724.31|722.11|724.31|722.11|724.08|721.88|0
1643128740000|2022-01-25 16:39:00|723.62|721.42|725.23|723.03|725.23|723.03|723.62|721.42|0
1643128750000|2022-01-25 16:39:10|725.7|723.5|725.46|723.26|725.7|723.5|725.23|723.03|0
1643128760000|2022-01-25 16:39:20|725.7|723.5|725.46|723.26|725.93|723.73|725.46|723.26|0
1643128770000|2022-01-25 16:39:30|723.85|721.65|723.16|720.96|723.85|721.65|723.16|720.96|0
1643128780000|2022-01-25 16:39:40|723.39|721.19|722.82|720.62|723.39|721.19|722.82|720.62|0
1643128790000|2022-01-25 16:39:50|721.31|719.11|721.08|718.88|721.31|719.11|720.62|718.42|0
1643128800000|2022-01-25 16:40:00|722.01|719.81|722.01|719.81|722.24|720.04|722.01|719.81|0
1643128810000|2022-01-25 16:40:10|722.93|720.73|723.39|721.19|723.39|721.19|722.47|720.27|0
1643128820000|2022-01-25 16:40:20|724.31|722.11|724.54|722.34|725|722.8|724.31|722.11|0
1643128830000|2022-01-25 16:40:30|723.62|721.42|723.62|721.42|723.74|721.54|723.62|721.42|0
1643128840000|2022-01-25 16:40:40|723.39|721.19|722.24|720.04|723.62|721.42|722.24|720.04|0
1643128850000|2022-01-25 16:40:50|722.7|720.5|722.24|720.04|723.39|721.19|722.24|720.04|0
1643128860000|2022-01-25 16:41:00|722.47|720.27|721.77|719.57|722.47|720.27|721.54|719.34|0
1643128870000|2022-01-25 16:41:10|721.54|719.34|721.54|719.34|721.54|719.34|721.54|719.34|0
1643128880000|2022-01-25 16:41:20|721.77|719.57|723.62|721.42|723.62|721.42|721.77|719.57|0
1643128890000|2022-01-25 16:41:30|724.08|721.88|722.01|719.81|724.08|721.88|722.01|719.81|0
1643128900000|2022-01-25 16:41:40|722.24|720.04|721.54|719.34|722.24|720.04|720.74|718.54|0
1643128910000|2022-01-25 16:41:50|720.97|718.77|719.24|717.04|720.97|718.77|719.24|717.04|0
1643128920000|2022-01-25 16:42:00|718.09|715.89|719.7|717.5|719.7|717.5|718.09|715.89|0
1643128930000|2022-01-25 16:42:10|719.93|717.73|721.54|719.34|721.54|719.34|719.93|717.73|0
1643128940000|2022-01-25 16:42:20|722.01|719.81|721.08|718.88|722.24|720.04|721.08|718.88|0
1643128950000|2022-01-25 16:42:30|721.54|719.34|720.16|717.96|721.54|719.34|720.16|717.96|0
1643128960000|2022-01-25 16:42:40|719.24|717.04|719.7|717.5|719.93|717.73|719.24|717.04|0
1643128970000|2022-01-25 16:42:50|720.16|717.96|719.93|717.73|720.39|718.19|719.7|717.5|0
1643128980000|2022-01-25 16:43:00|720.62|718.42|720.97|718.77|721.77|719.57|720.16|717.96|0
1643128990000|2022-01-25 16:43:10|721.08|718.88|718.78|716.58|721.08|718.88|718.78|716.58|0
1643129000000|2022-01-25 16:43:20|718.09|715.89|719.7|717.5|719.7|717.5|718.09|715.89|0
1643129010000|2022-01-25 16:43:30|719.93|717.73|720.16|717.96|720.16|717.96|719.93|717.73|0
1643129020000|2022-01-25 16:43:40|719.93|717.73|719.24|717.04|719.93|717.73|718.78|716.58|0
1643129030000|2022-01-25 16:43:50|719.36|717.16|716.94|714.74|719.47|717.27|716.94|714.74|0
1643129040000|2022-01-25 16:44:00|717.63|715.43|720.39|718.19|720.39|718.19|717.63|715.43|0
1643129050000|2022-01-25 16:44:10|719.47|717.27|719.47|717.27|719.47|717.27|719.01|716.81|0
1643129060000|2022-01-25 16:44:20|719.13|716.93|717.98|715.78|719.13|716.93|717.98|715.78|0
1643129070000|2022-01-25 16:44:30|717.86|715.66|715.56|713.36|717.86|715.66|715.56|713.36|0
1643129080000|2022-01-25 16:44:40|716.48|714.28|717.52|715.32|717.52|715.32|716.48|714.28|0
1643129090000|2022-01-25 16:44:50|717.17|714.97|716.71|714.51|717.63|715.43|716.71|714.51|0
1643129100000|2022-01-25 16:45:00|717.17|714.97|718.09|715.89|718.32|716.12|717.17|714.97|0
1643129110000|2022-01-25 16:45:10|716.94|714.74|716.02|713.82|716.94|714.74|715.33|713.13|0
1643129120000|2022-01-25 16:45:20|715.79|713.59|713.72|711.52|715.79|713.59|713.72|711.52|0
1643129130000|2022-01-25 16:45:30|713.03|710.83|712.57|710.37|713.03|710.83|712.57|710.37|0
1643129140000|2022-01-25 16:45:40|713.84|711.64|715.56|713.36|715.56|713.36|713.84|711.64|0
1643129150000|2022-01-25 16:45:50|715.45|713.25|713.84|711.64|715.45|713.25|713.84|711.64|0
1643129160000|2022-01-25 16:46:00|714.18|711.98|712.92|710.72|714.41|712.21|712.92|710.72|0
1643129170000|2022-01-25 16:46:10|712.23|710.03|711.2|709|712.23|710.03|710.97|708.77|0
1643129180000|2022-01-25 16:46:20|711.43|709.23|712.57|710.37|712.57|710.37|711.43|709.23|0
1643129190000|2022-01-25 16:46:30|712.34|710.14|713.49|711.29|714.18|711.98|712.34|710.14|0
1643129200000|2022-01-25 16:46:40|714.18|711.98|714.18|711.98|714.3|712.1|714.18|711.98|0
1643129210000|2022-01-25 16:46:50|713.72|711.52|711.66|709.46|713.72|711.52|711.55|709.35|0
1643129220000|2022-01-25 16:47:00|711.32|709.12|712.34|710.14|712.34|710.14|711.2|709|0
1643129230000|2022-01-25 16:47:10|713.15|710.95|712.57|710.37|713.15|710.95|711.89|709.69|0
1643129240000|2022-01-25 16:47:20|712.8|710.6|711.43|709.23|712.8|710.6|711.43|709.23|0
1643129250000|2022-01-25 16:47:30|712.11|709.91|711.43|709.23|713.26|711.06|711.43|709.23|0
1643129260000|2022-01-25 16:47:40|710.17|707.97|711.89|709.69|711.89|709.69|710.17|707.97|0
1643129270000|2022-01-25 16:47:50|711.43|709.23|711.66|709.46|712.11|709.91|711.43|709.23|0
1643129280000|2022-01-25 16:48:00|711.88|709.68|711.77|709.57|712.57|710.37|711.09|708.89|0
1643129290000|2022-01-25 16:48:10|711.66|709.46|712.8|710.6|713.26|711.06|711.66|709.46|0
1643129300000|2022-01-25 16:48:20|713.49|711.29|712.57|710.37|713.49|711.29|712.57|710.37|0
1643129310000|2022-01-25 16:48:30|712.8|710.6|713.03|710.83|713.26|711.06|712.8|710.6|0
1643129320000|2022-01-25 16:48:40|712.8|710.6|711.2|709|712.8|710.6|710.97|708.77|0
1643129330000|2022-01-25 16:48:50|709.82|707.62|710.28|708.08|710.28|708.08|709.82|707.62|0
1643129340000|2022-01-25 16:49:00|711.66|709.46|710.97|708.77|711.66|709.46|710.97|708.77|0
1643129350000|2022-01-25 16:49:10|711.2|709|711.2|709|711.43|709.23|711.2|709|0
1643129360000|2022-01-25 16:49:20|711.32|709.12|711.43|709.23|712|709.8|711.32|709.12|0
1643129370000|2022-01-25 16:49:30|713.26|711.06|713.03|710.83|713.26|711.06|712.69|710.49|0
1643129380000|2022-01-25 16:49:40|713.26|711.06|711.55|709.35|713.26|711.06|711.2|709|0
1643129390000|2022-01-25 16:49:50|711.2|709|710.51|708.31|711.2|709|710.28|708.08|0
1643129400000|2022-01-25 16:50:00|711.66|709.46|712.57|710.37|712.57|710.37|711.66|709.46|0
1643129410000|2022-01-25 16:50:10|712.69|710.49|711.88|709.68|713.03|710.83|711.88|709.68|0
1643129420000|2022-01-25 16:50:20|710.97|708.77|710.74|708.54|711.2|709|710.74|708.54|0
1643129430000|2022-01-25 16:50:30|709.13|706.93|707.3|705.1|709.13|706.93|706.61|704.41|0
1643129440000|2022-01-25 16:50:40|707.53|705.33|709.59|707.39|709.59|707.39|707.53|705.33|0
1643129450000|2022-01-25 16:50:50|709.36|707.16|709.36|707.16|709.82|707.62|709.36|707.16|0
1643129460000|2022-01-25 16:51:00|709.13|706.93|708.21|706.01|709.13|706.93|707.76|705.56|0
1643129470000|2022-01-25 16:51:10|708.56|706.36|707.19|704.99|709.13|706.93|707.19|704.99|0
1643129480000|2022-01-25 16:51:20|707.65|705.45|708.44|706.24|709.25|707.05|707.65|705.45|0
1643129490000|2022-01-25 16:51:30|708.67|706.47|706.38|704.18|708.67|706.47|706.38|704.18|0
1643129500000|2022-01-25 16:51:40|707.99|705.79|707.92|705.72|708.21|706.01|707.92|705.72|0
1643129510000|2022-01-25 16:51:50|708.03|705.83|708.26|706.06|708.26|706.06|707.8|705.6|0
1643129520000|2022-01-25 16:52:00|708.03|705.83|707.12|704.92|708.03|705.83|706.66|704.46|0
1643129530000|2022-01-25 16:52:10|706.66|704.46|705.74|703.54|706.66|704.46|705.74|703.54|0
1643129540000|2022-01-25 16:52:20|703.78|701.58|706.08|703.88|706.08|703.88|703.78|701.58|0
1643129550000|2022-01-25 16:52:30|706.77|704.57|708.33|706.13|708.33|706.13|706.77|704.57|0
1643129560000|2022-01-25 16:52:40|707.3|705.1|707.25|705.05|707.64|705.44|707.25|705.05|0
1643129570000|2022-01-25 16:52:50|706.1|703.9|706.56|704.36|706.56|704.36|706.1|703.9|0
1643129580000|2022-01-25 16:53:00|705.87|703.67|705.41|703.21|705.87|703.67|705.18|702.98|0
1643129590000|2022-01-25 16:53:10|705.53|703.33|705.66|703.46|705.66|703.46|704.95|702.75|0
1643129600000|2022-01-25 16:53:20|705.89|703.69|704.51|702.31|705.89|703.69|704.51|702.31|0
1643129610000|2022-01-25 16:53:30|699.65|697.45|702.48|700.28|702.48|700.28|699.65|697.45|0
1643129620000|2022-01-25 16:53:40|702.71|700.51|702.94|700.74|702.94|700.74|702.14|699.94|0
1643129630000|2022-01-25 16:53:50|702.71|700.51|703.99|701.79|703.99|701.79|702.71|700.51|0
1643129640000|2022-01-25 16:54:00|703.17|700.97|701.56|699.36|703.17|700.97|701.56|699.36|0
1643129650000|2022-01-25 16:54:10|700.64|698.44|700.41|698.21|700.87|698.67|700.41|698.21|0
1643129660000|2022-01-25 16:54:20|701.22|699.02|701.79|699.59|701.79|699.59|700.41|698.21|0
1643129670000|2022-01-25 16:54:30|701.56|699.36|701.79|699.59|701.79|699.59|700.99|698.79|0
1643129680000|2022-01-25 16:54:40|701.56|699.36|700.87|698.67|701.68|699.48|700.87|698.67|0
1643129690000|2022-01-25 16:54:50|701.1|698.9|701.33|699.13|701.33|699.13|701.1|698.9|0
1643129700000|2022-01-25 16:55:00|701.1|698.9|702.48|700.28|702.48|700.28|701.1|698.9|0
1643129710000|2022-01-25 16:55:10|702.71|700.51|701.56|699.36|702.71|700.51|701.56|699.36|0
1643129720000|2022-01-25 16:55:20|701.91|699.71|702.25|700.05|702.25|700.05|701.79|699.59|0
1643129730000|2022-01-25 16:55:30|703.87|701.67|704.1|701.9|704.1|701.9|703.53|701.33|0
1643129740000|2022-01-25 16:55:40|705.37|703.17|703.64|701.44|705.37|703.17|703.64|701.44|0
1643129750000|2022-01-25 16:55:50|704.22|702.02|704.33|702.13|704.33|702.13|703.64|701.44|0
1643129760000|2022-01-25 16:56:00|705.02|702.82|705.83|703.63|705.83|703.63|705.02|702.82|0
1643129770000|2022-01-25 16:56:10|703.64|701.44|702.71|700.51|703.64|701.44|702.71|700.51|0
1643129780000|2022-01-25 16:56:20|702.94|700.74|703.06|700.86|703.17|700.97|702.83|700.63|0
1643129790000|2022-01-25 16:56:30|702.94|700.74|703.87|701.67|703.87|701.67|701.56|699.36|0
1643129800000|2022-01-25 16:56:40|703.4|701.2|705.02|702.82|705.02|702.82|703.4|701.2|0
1643129810000|2022-01-25 16:56:50|705.37|703.17|707.22|705.02|707.22|705.02|705.37|703.17|0
1643129820000|2022-01-25 16:57:00|707.33|705.13|706.41|704.21|707.33|705.13|705.6|703.4|0
1643129830000|2022-01-25 16:57:10|707.56|705.36|711.03|708.83|711.03|708.83|707.56|705.36|0
1643129840000|2022-01-25 16:57:20|712.42|710.22|714.16|711.96|714.16|711.96|711.26|709.06|0
1643129850000|2022-01-25 16:57:30|713.93|711.73|717.28|715.08|717.28|715.08|713.93|711.73|0
1643129860000|2022-01-25 16:57:40|717.98|715.78|718.44|716.24|718.44|716.24|717.87|715.67|0
1643129870000|2022-01-25 16:57:50|718.21|716.01|718.21|716.01|718.21|716.01|717.75|715.55|0
1643129880000|2022-01-25 16:58:00|717.75|715.55|719.14|716.94|719.83|717.63|717.75|715.55|0
1643129890000|2022-01-25 16:58:10|718.91|716.71|719.14|716.94|720.3|718.1|718.91|716.71|0
1643129900000|2022-01-25 16:58:20|718.91|716.71|717.28|715.08|718.91|716.71|717.28|715.08|0
1643129910000|2022-01-25 16:58:30|718.33|716.13|719.83|717.63|719.83|717.63|717.51|715.31|0
1643129920000|2022-01-25 16:58:40|718.8|716.6|717.75|715.55|719.14|716.94|717.75|715.55|0
1643129930000|2022-01-25 16:58:50|717.98|715.78|717.51|715.31|717.98|715.78|717.05|714.85|0
1643129940000|2022-01-25 16:59:00|718.21|716.01|719.37|717.17|719.37|717.17|718.21|716.01|0
1643129950000|2022-01-25 16:59:10|719.6|717.4|719.6|717.4|719.6|717.4|718.67|716.47|0
1643129960000|2022-01-25 16:59:20|719.26|717.06|718.91|716.71|719.26|717.06|718.91|716.71|0
1643129970000|2022-01-25 16:59:30|718.67|716.47|717.87|715.67|718.67|716.47|717.51|715.31|0
1643129980000|2022-01-25 16:59:40|718.21|716.01|717.75|715.55|718.21|716.01|717.64|715.44|0
1643129990000|2022-01-25 16:59:50|717.98|715.78|719.14|716.94|719.37|717.17|717.98|715.78|0
1643130000000|2022-01-25 17:00:00|718.91|716.71|720.53|718.33|721|718.8|718.91|716.71|0
1643130010000|2022-01-25 17:00:10|721.23|719.03|720.3|718.1|721.46|719.26|720.3|718.1|0
1643130020000|2022-01-25 17:00:20|718.91|716.71|718.21|716.01|718.91|716.71|718.21|716.01|0
1643130030000|2022-01-25 17:00:30|717.98|715.78|719.72|717.52|719.72|717.52|717.98|715.78|0
1643130040000|2022-01-25 17:00:40|717.75|715.55|718.44|716.24|718.91|716.71|717.75|715.55|0
1643130050000|2022-01-25 17:00:50|718.67|716.47|718.21|716.01|718.91|716.71|716.12|713.92|0
1643130060000|2022-01-25 17:01:00|719.37|717.17|719.6|717.4|719.6|717.4|719.37|717.17|0
1643130070000|2022-01-25 17:01:10|719.14|716.94|717.05|714.85|719.14|716.94|717.05|714.85|0
1643130080000|2022-01-25 17:01:20|717.28|715.08|716.82|714.62|717.51|715.31|716.82|714.62|0
1643130090000|2022-01-25 17:01:30|719.37|717.17|718.21|716.01|719.37|717.17|717.98|715.78|0
1643130100000|2022-01-25 17:01:40|718.67|716.47|716.82|714.62|718.67|716.47|716.12|713.92|0
1643130110000|2022-01-25 17:01:50|717.4|715.2|718.1|715.9|718.1|715.9|717.4|715.2|0
1643130120000|2022-01-25 17:02:00|717.51|715.31|718.91|716.71|718.91|716.71|717.51|715.31|0
1643130130000|2022-01-25 17:02:10|720.3|718.1|718.91|716.71|720.3|718.1|718.91|716.71|0
1643130140000|2022-01-25 17:02:20|719.14|716.94|719.83|717.63|719.83|717.63|718.44|716.24|0
1643130150000|2022-01-25 17:02:30|719.03|716.83|719.72|717.52|719.72|717.52|718.44|716.24|0
1643130160000|2022-01-25 17:02:40|721|718.8|720.07|717.87|721|718.8|720.07|717.87|0
1643130170000|2022-01-25 17:02:50|719.6|717.4|719.6|717.4|719.6|717.4|719.14|716.94|0
1643130180000|2022-01-25 17:03:00|719.37|717.17|718.79|716.59|719.37|717.17|718.79|716.59|0
1643130190000|2022-01-25 17:03:10|718.91|716.71|718.44|716.24|718.91|716.71|718.44|716.24|0
1643130200000|2022-01-25 17:03:20|718.56|716.36|718.44|716.24|718.67|716.47|718.21|716.01|0
1643130210000|2022-01-25 17:03:30|718.21|716.01|718.21|716.01|718.33|716.13|718.21|716.01|0
1643130220000|2022-01-25 17:03:40|719.03|716.83|714.04|711.84|719.03|716.83|714.04|711.84|0
1643130230000|2022-01-25 17:03:50|714.73|712.53|716.59|714.39|716.59|714.39|714.73|712.53|0
1643130240000|2022-01-25 17:04:00|716.12|713.92|717.17|714.97|717.28|715.08|716.12|713.92|0
1643130250000|2022-01-25 17:04:10|717.28|715.08|715.66|713.46|717.28|715.08|715.2|713|0
1643130260000|2022-01-25 17:04:20|716.35|714.15|715.43|713.23|716.35|714.15|715.43|713.23|0
1643130270000|2022-01-25 17:04:30|715.55|713.35|715.66|713.46|715.66|713.46|715.55|713.35|0
1643130280000|2022-01-25 17:04:40|713.11|710.91|710.56|708.36|713.11|710.91|710.56|708.36|0
1643130290000|2022-01-25 17:04:50|710.69|708.49|710.56|708.36|710.69|708.49|710.1|707.9|0
1643130300000|2022-01-25 17:05:00|708.48|706.28|705.48|703.28|708.48|706.28|705.48|703.28|0
1643130310000|2022-01-25 17:05:10|705.37|703.17|704.22|702.02|705.37|703.17|702.48|700.28|0
1643130320000|2022-01-25 17:05:20|704.33|702.13|703.86|701.66|704.33|702.13|702.48|700.28|0
1643130330000|2022-01-25 17:05:30|703.17|700.97|705.25|703.05|705.25|703.05|702.94|700.74|0
1643130340000|2022-01-25 17:05:40|705.48|703.28|705.6|703.4|705.71|703.51|704.91|702.71|0
1643130350000|2022-01-25 17:05:50|705.48|703.28|706.17|703.97|706.17|703.97|705.48|703.28|0
1643130360000|2022-01-25 17:06:00|705.94|703.74|704.56|702.36|705.94|703.74|704.56|702.36|0
1643130370000|2022-01-25 17:06:10|704.1|701.9|703.4|701.2|704.56|702.36|703.4|701.2|0
1643130380000|2022-01-25 17:06:20|703.86|701.66|705.02|702.82|705.48|703.28|703.86|701.66|0
1643130390000|2022-01-25 17:06:30|704.79|702.59|703.75|701.55|704.79|702.59|703.75|701.55|0
1643130400000|2022-01-25 17:06:40|702.94|700.74|702.83|700.63|702.94|700.74|701.79|699.59|0
1643130410000|2022-01-25 17:06:50|702.94|700.74|702.94|700.74|702.94|700.74|702.71|700.51|0
1643130420000|2022-01-25 17:07:00|702.48|700.28|699.72|697.52|702.48|700.28|699.14|696.94|0
1643130430000|2022-01-25 17:07:10|698.79|696.59|699.02|696.82|699.02|696.82|698.56|696.36|0
1643130440000|2022-01-25 17:07:20|699.72|697.52|699.48|697.28|699.95|697.75|699.48|697.28|0
1643130450000|2022-01-25 17:07:30|699.95|697.75|701.33|699.13|701.33|699.13|699.95|697.75|0
1643130460000|2022-01-25 17:07:40|701.56|699.36|699.95|697.75|701.56|699.36|699.95|697.75|0
1643130470000|2022-01-25 17:07:50|699.48|697.28|698.56|696.36|699.48|697.28|697.3|695.1|0
1643130480000|2022-01-25 17:08:00|699.14|696.94|699.71|697.51|699.95|697.75|699.14|696.94|0
1643130490000|2022-01-25 17:08:10|699.25|697.05|698.68|696.48|700.18|697.98|698.68|696.48|0
1643130500000|2022-01-25 17:08:20|699.02|696.82|699.02|696.82|699.02|696.82|698.56|696.36|0
1643130510000|2022-01-25 17:08:30|698.79|696.59|699.02|696.82|699.02|696.82|698.56|696.36|0
1643130520000|2022-01-25 17:08:40|698.33|696.13|698.56|696.36|698.56|696.36|698.1|695.9|0
1643130530000|2022-01-25 17:08:50|699.02|696.82|699.48|697.28|699.71|697.51|699.02|696.82|0
1643130540000|2022-01-25 17:09:00|699.6|697.4|698.68|696.48|699.6|697.4|698.33|696.13|0
1643130550000|2022-01-25 17:09:10|698.33|696.13|698.56|696.36|698.79|696.59|698.1|695.9|0
1643130560000|2022-01-25 17:09:20|699.02|696.82|699.14|696.94|699.14|696.94|698.56|696.36|0
1643130570000|2022-01-25 17:09:30|699.71|697.51|700.99|698.79|700.99|698.79|699.71|697.51|0
1643130580000|2022-01-25 17:09:40|701.22|699.02|701.79|699.59|701.79|699.59|701.1|698.9|0
1643130590000|2022-01-25 17:09:50|703.17|700.97|702.25|700.05|703.17|700.97|702.25|700.05|0
1643130600000|2022-01-25 17:10:00|701.79|699.59|705.02|702.82|705.02|702.82|701.79|699.59|0
1643130610000|2022-01-25 17:10:10|703.86|701.66|705.48|703.28|705.48|703.28|703.75|701.55|0
1643130620000|2022-01-25 17:10:20|705.83|703.63|704.09|701.89|705.83|703.63|704.09|701.89|0
1643130630000|2022-01-25 17:10:30|703.63|701.43|704.09|701.89|704.09|701.89|703.63|701.43|0
1643130640000|2022-01-25 17:10:40|703.75|701.55|705.48|703.28|705.94|703.74|703.63|701.43|0
1643130650000|2022-01-25 17:10:50|704.09|701.89|704.09|701.89|704.09|701.89|703.63|701.43|0
1643130660000|2022-01-25 17:11:00|705.48|703.28|706.87|704.67|706.87|704.67|704.91|702.71|0
1643130670000|2022-01-25 17:11:10|704.79|702.59|705.71|703.51|705.94|703.74|704.79|702.59|0
1643130680000|2022-01-25 17:11:20|705.02|702.82|704.79|702.59|705.02|702.82|704.79|702.59|0
1643130690000|2022-01-25 17:11:30|704.56|702.36|706.17|703.97|706.17|703.97|704.56|702.36|0
1643130700000|2022-01-25 17:11:40|707.33|705.13|704.79|702.59|707.33|705.13|704.56|702.36|0
1643130710000|2022-01-25 17:11:50|705.37|703.17|704.56|702.36|705.48|703.28|704.56|702.36|0
1643130720000|2022-01-25 17:12:00|704.33|702.13|704.56|702.36|706.17|703.97|704.33|702.13|0
1643130730000|2022-01-25 17:12:10|705.02|702.82|704.56|702.36|705.02|702.82|704.33|702.13|0
1643130740000|2022-01-25 17:12:20|704.33|702.13|702.25|700.05|704.33|702.13|702.25|700.05|0
1643130750000|2022-01-25 17:12:30|704.91|702.71|706.87|704.67|706.87|704.67|704.91|702.71|0
1643130760000|2022-01-25 17:12:40|705.94|703.74|705.37|703.17|705.94|703.74|705.25|703.05|0
1643130770000|2022-01-25 17:12:50|705.02|702.82|704.56|702.36|705.48|703.28|704.56|702.36|0
1643130780000|2022-01-25 17:13:00|704.21|702.01|703.63|701.43|705.25|703.05|703.63|701.43|0
1643130790000|2022-01-25 17:13:10|704.09|701.89|705.02|702.82|705.94|703.74|704.09|701.89|0
1643130800000|2022-01-25 17:13:20|704.56|702.36|703.17|700.97|704.56|702.36|702.94|700.74|0
1643130810000|2022-01-25 17:13:30|703.4|701.2|702.25|700.05|703.4|701.2|702.25|700.05|0
1643130820000|2022-01-25 17:13:40|702.94|700.74|703.4|701.2|703.4|701.2|702.94|700.74|0
1643130830000|2022-01-25 17:13:50|703.17|700.97|702.94|700.74|703.17|700.97|702.6|700.4|0
1643130840000|2022-01-25 17:14:00|703.63|701.43|703.86|701.66|703.86|701.66|703.4|701.2|0
1643130850000|2022-01-25 17:14:10|703.4|701.2|703.63|701.43|704.09|701.89|703.4|701.2|0
1643130860000|2022-01-25 17:14:20|702.02|699.82|700.99|698.79|702.02|699.82|700.99|698.79|0
1643130870000|2022-01-25 17:14:30|701.56|699.36|700.87|698.67|702.25|700.05|700.87|698.67|0
1643130880000|2022-01-25 17:14:40|699.94|697.74|699.94|697.74|700.17|697.97|699.83|697.63|0
1643130890000|2022-01-25 17:14:50|700.17|697.97|700.64|698.44|700.76|698.56|700.17|697.97|0
1643130900000|2022-01-25 17:15:00|700.87|698.67|697.41|695.21|700.87|698.67|697.41|695.21|0
1643130910000|2022-01-25 17:15:10|697.18|694.98|694.88|692.68|697.18|694.98|694.88|692.68|0
1643130920000|2022-01-25 17:15:20|695.11|692.91|697.87|695.67|697.87|695.67|695.11|692.91|0
1643130930000|2022-01-25 17:15:30|698.1|695.9|697.64|695.44|698.1|695.9|697.41|695.21|0
1643130940000|2022-01-25 17:15:40|698.1|695.9|701.79|699.59|701.79|699.59|698.1|695.9|0
1643130950000|2022-01-25 17:15:50|702.94|700.74|702.25|700.05|702.94|700.74|702.25|700.05|0
1643130960000|2022-01-25 17:16:00|701.79|699.59|706.86|704.66|706.86|704.66|701.79|699.59|0
1643130970000|2022-01-25 17:16:10|706.63|704.43|710.33|708.13|710.33|708.13|706.63|704.43|0
1643130980000|2022-01-25 17:16:20|711.03|708.83|710.91|708.71|711.03|708.83|710.56|708.36|0
1643130990000|2022-01-25 17:16:30|710.56|708.36|711.49|709.29|711.95|709.75|710.56|708.36|0
1643131000000|2022-01-25 17:16:40|710.79|708.59|713.11|710.91|713.11|710.91|710.79|708.59|0
1643131010000|2022-01-25 17:16:50|712.41|710.21|713.34|711.14|713.8|711.6|712.41|710.21|0
1643131020000|2022-01-25 17:17:00|713.8|711.6|712.18|709.98|713.8|711.6|711.38|709.18|0
1643131030000|2022-01-25 17:17:10|711.95|709.75|710.1|707.9|711.95|709.75|710.1|707.9|0
1643131040000|2022-01-25 17:17:20|711.38|709.18|710.79|708.59|711.49|709.29|709.64|707.44|0
1643131050000|2022-01-25 17:17:30|710.68|708.48|709.41|707.21|710.68|708.48|708.94|706.74|0
1643131060000|2022-01-25 17:17:40|709.53|707.33|708.94|706.74|709.53|707.33|708.71|706.51|0
1643131070000|2022-01-25 17:17:50|709.64|707.44|707.45|705.25|709.87|707.67|707.45|705.25|0
1643131080000|2022-01-25 17:18:00|707.33|705.13|708.14|705.94|708.71|706.51|707.33|705.13|0
1643131090000|2022-01-25 17:18:10|708.71|706.51|709.64|707.44|710.33|708.13|708.71|706.51|0
1643131100000|2022-01-25 17:18:20|711.49|709.29|710.68|708.48|711.72|709.52|710.68|708.48|0
1643131110000|2022-01-25 17:18:30|710.79|708.59|709.3|707.1|710.79|708.59|709.3|707.1|0
1643131120000|2022-01-25 17:18:40|709.87|707.67|709.41|707.21|710.22|708.02|709.18|706.98|0
1643131130000|2022-01-25 17:18:50|708.02|705.82|707.79|705.59|708.02|705.82|706.86|704.66|0
1643131140000|2022-01-25 17:19:00|708.71|706.51|708.02|705.82|708.94|706.74|708.02|705.82|0
1643131150000|2022-01-25 17:19:10|708.25|706.05|710.79|708.59|710.79|708.59|708.25|706.05|0
1643131160000|2022-01-25 17:19:20|709.87|707.67|708.71|706.51|709.99|707.79|708.71|706.51|0
1643131170000|2022-01-25 17:19:30|708.25|706.05|706.4|704.2|708.25|706.05|706.17|703.97|0
1643131180000|2022-01-25 17:19:40|705.48|703.28|704.56|702.36|705.48|703.28|704.09|701.89|0
1643131190000|2022-01-25 17:19:50|704.09|701.89|704.09|701.89|704.09|701.89|703.63|701.43|0
1643131200000|2022-01-25 17:20:00|704.32|702.12|703.63|701.43|705.71|703.51|703.63|701.43|0
1643131210000|2022-01-25 17:20:10|703.4|701.2|702.71|700.51|703.4|701.2|702.48|700.28|0
1643131220000|2022-01-25 17:20:20|702.02|699.82|701.91|699.71|702.02|699.82|701.56|699.36|0
1643131230000|2022-01-25 17:20:30|701.56|699.36|702.02|699.82|702.02|699.82|701.56|699.36|0
1643131240000|2022-01-25 17:20:40|701.33|699.13|699.25|697.05|701.33|699.13|699.25|697.05|0
1643131250000|2022-01-25 17:20:50|698.33|696.13|699.71|697.51|699.71|697.51|698.33|696.13|0
1643131260000|2022-01-25 17:21:00|699.6|697.4|699.94|697.74|700.63|698.43|698.33|696.13|0
1643131270000|2022-01-25 17:21:10|700.17|697.97|699.25|697.05|700.17|697.97|699.25|697.05|0
1643131280000|2022-01-25 17:21:20|699.6|697.4|699.48|697.28|699.6|697.4|698.1|695.9|0
1643131290000|2022-01-25 17:21:30|699.37|697.17|699.02|696.82|699.71|697.51|699.02|696.82|0
1643131300000|2022-01-25 17:21:40|699.48|697.28|697.64|695.44|699.48|697.28|697.64|695.44|0
1643131310000|2022-01-25 17:21:50|696.61|694.41|697.18|694.98|697.41|695.21|696.61|694.41|0
1643131320000|2022-01-25 17:22:00|698.1|695.9|698.33|696.13|698.56|696.36|698.1|695.9|0
1643131330000|2022-01-25 17:22:10|698.56|696.36|697.18|694.98|698.56|696.36|697.18|694.98|0
1643131340000|2022-01-25 17:22:20|696.49|694.29|696.72|694.52|696.72|694.52|696.26|694.06|0
1643131350000|2022-01-25 17:22:30|697.41|695.21|696.95|694.75|697.41|695.21|696.49|694.29|0
1643131360000|2022-01-25 17:22:40|697.3|695.1|696.95|694.75|697.41|695.21|696.95|694.75|0
1643131370000|2022-01-25 17:22:50|696.72|694.52|696.49|694.29|696.72|694.52|696.26|694.06|0
1643131380000|2022-01-25 17:23:00|697.41|695.21|697.41|695.21|697.41|695.21|696.95|694.75|0
1643131390000|2022-01-25 17:23:10|698.1|695.9|697.41|695.21|698.1|695.9|697.41|695.21|0
1643131400000|2022-01-25 17:23:20|696.49|694.29|693.27|691.07|696.49|694.29|693.27|691.07|0
1643131410000|2022-01-25 17:23:30|693.73|691.53|694.65|692.45|694.65|692.45|693.27|691.07|0
1643131420000|2022-01-25 17:23:40|695.11|692.91|695.57|693.37|695.57|693.37|694.65|692.45|0
1643131430000|2022-01-25 17:23:50|696.03|693.83|694.88|692.68|696.03|693.83|694.88|692.68|0
1643131440000|2022-01-25 17:24:00|693.39|691.19|694.42|692.22|694.42|692.22|692.24|690.04|0
1643131450000|2022-01-25 17:24:10|693.96|691.76|694.08|691.88|694.42|692.22|693.96|691.76|0
1643131460000|2022-01-25 17:24:20|693.04|690.84|693.96|691.76|693.96|691.76|693.04|690.84|0
1643131470000|2022-01-25 17:24:30|694.42|692.22|694.19|691.99|694.42|692.22|693.96|691.76|0
1643131480000|2022-01-25 17:24:40|693.96|691.76|693.96|691.76|693.96|691.76|693.73|691.53|0
1643131490000|2022-01-25 17:24:50|694.65|692.45|696.49|694.29|696.49|694.29|694.65|692.45|0
1643131500000|2022-01-25 17:25:00|696.38|694.18|693.73|691.53|696.38|694.18|693.73|691.53|0
1643131510000|2022-01-25 17:25:10|693.96|691.76|693.5|691.3|694.65|692.45|693.5|691.3|0
1643131520000|2022-01-25 17:25:20|692.12|689.92|693.73|691.53|693.73|691.53|692.12|689.92|0
1643131530000|2022-01-25 17:25:30|693.27|691.07|691.89|689.69|694.19|691.99|691.89|689.69|0
1643131540000|2022-01-25 17:25:40|692.12|689.92|693.27|691.07|693.27|691.07|692.12|689.92|0
1643131550000|2022-01-25 17:25:50|693.16|690.96|692.81|690.61|693.16|690.96|692.58|690.38|0
1643131560000|2022-01-25 17:26:00|692.58|690.38|695.34|693.14|695.34|693.14|692.58|690.38|0
1643131570000|2022-01-25 17:26:10|696.72|694.52|696.03|693.83|696.72|694.52|696.03|693.83|0
1643131580000|2022-01-25 17:26:20|695.34|693.14|694.42|692.22|695.8|693.6|694.42|692.22|0
1643131590000|2022-01-25 17:26:30|694.08|691.88|693.04|690.84|694.08|691.88|693.04|690.84|0
1643131600000|2022-01-25 17:26:40|693.27|691.07|693.73|691.53|693.73|691.53|693.27|691.07|0
1643131610000|2022-01-25 17:26:50|693.5|691.3|691.43|689.23|693.5|691.3|691.43|689.23|0
1643131620000|2022-01-25 17:27:00|691.2|689|692.58|690.38|692.58|690.38|690.97|688.77|0
1643131630000|2022-01-25 17:27:10|692.81|690.61|694.65|692.45|694.65|692.45|692.81|690.61|0
1643131640000|2022-01-25 17:27:20|695.11|692.91|693.96|691.76|695.34|693.14|693.96|691.76|0
1643131650000|2022-01-25 17:27:30|694.42|692.22|693.96|691.76|694.42|692.22|693.73|691.53|0
1643131660000|2022-01-25 17:27:40|694.88|692.68|696.84|694.64|697.87|695.67|694.88|692.68|0
1643131670000|2022-01-25 17:27:50|697.18|694.98|697.18|694.98|697.64|695.44|696.95|694.75|0
1643131680000|2022-01-25 17:28:00|697.41|695.21|694.31|692.11|697.41|695.21|694.31|692.11|0
1643131690000|2022-01-25 17:28:10|695.34|693.14|695.11|692.91|696.49|694.29|695.11|692.91|0
1643131700000|2022-01-25 17:28:20|695.34|693.14|695.57|693.37|695.57|693.37|695|692.8|0
1643131710000|2022-01-25 17:28:30|696.61|694.41|696.15|693.95|696.72|694.52|696.15|693.95|0
1643131720000|2022-01-25 17:28:40|695.57|693.37|697.18|694.98|697.18|694.98|695.57|693.37|0
1643131730000|2022-01-25 17:28:50|697.3|695.1|697.64|695.44|698.1|695.9|697.18|694.98|0
1643131740000|2022-01-25 17:29:00|697.41|695.21|695.34|693.14|697.41|695.21|695.34|693.14|0
1643131750000|2022-01-25 17:29:10|695.92|693.72|695.57|693.37|697.18|694.98|695.57|693.37|0
1643131760000|2022-01-25 17:29:20|695.34|693.14|695.69|693.49|695.69|693.49|695.34|693.14|0
1643131770000|2022-01-25 17:29:30|695.34|693.14|696.03|693.83|696.03|693.83|695.11|692.91|0
1643131780000|2022-01-25 17:29:40|695.92|693.72|695.92|693.72|695.92|693.72|695.8|693.6|0
1643131790000|2022-01-25 17:29:50|694.65|692.45|695.23|693.03|695.23|693.03|694.65|692.45|0
1643131800000|2022-01-25 17:30:00|695.57|693.37|697.76|695.56|697.76|695.56|695.57|693.37|0
1643131810000|2022-01-25 17:30:10|697.3|695.1|696.49|694.29|697.3|695.1|695.8|693.6|0
1643131820000|2022-01-25 17:30:20|698.33|696.13|697.53|695.33|698.33|696.13|697.53|695.33|0
1643131830000|2022-01-25 17:30:30|698.22|696.02|699.37|697.17|699.37|697.17|697.87|695.67|0
1643131840000|2022-01-25 17:30:40|699.14|696.94|701.55|699.35|701.55|699.35|699.14|696.94|0
1643131850000|2022-01-25 17:30:50|701.32|699.12|699.71|697.51|701.32|699.12|699.71|697.51|0
1643131860000|2022-01-25 17:31:00|699.25|697.05|699.25|697.05|699.25|697.05|699.25|697.05|0
1643131870000|2022-01-25 17:31:10|699.71|697.51|699.02|696.82|700.17|697.97|699.02|696.82|0
1643131880000|2022-01-25 17:31:20|699.37|697.17|699.94|697.74|700.17|697.97|699.37|697.17|0
1643131890000|2022-01-25 17:31:30|700.63|698.43|701.67|699.47|701.67|699.47|700.63|698.43|0
1643131900000|2022-01-25 17:31:40|701.09|698.89|700.86|698.66|701.09|698.89|700.17|697.97|0
1643131910000|2022-01-25 17:31:50|701.21|699.01|704.55|702.35|704.55|702.35|701.21|699.01|0
1643131920000|2022-01-25 17:32:00|703.86|701.66|703.86|701.66|704.21|702.01|703.86|701.66|0
1643131930000|2022-01-25 17:32:10|704.55|702.35|704.21|702.01|705.83|703.63|704.21|702.01|0
1643131940000|2022-01-25 17:32:20|705.71|703.51|706.4|704.2|706.4|704.2|705.37|703.17|0
1643131950000|2022-01-25 17:32:30|707.56|705.36|707.09|704.89|707.56|705.36|706.4|704.2|0
1643131960000|2022-01-25 17:32:40|708.02|705.82|707.32|705.12|708.02|705.82|707.21|705.01|0
1643131970000|2022-01-25 17:32:50|706.86|704.66|706.63|704.43|707.09|704.89|706.63|704.43|0
1643131980000|2022-01-25 17:33:00|706.17|703.97|705.83|703.63|706.17|703.97|705.83|703.63|0
1643131990000|2022-01-25 17:33:10|705.48|703.28|705.25|703.05|705.48|703.28|705.01|702.81|0
1643132000000|2022-01-25 17:33:20|706.4|704.2|707.09|704.89|707.09|704.89|706.4|704.2|0
1643132010000|2022-01-25 17:33:30|707.32|705.12|707.56|705.36|707.56|705.36|707.09|704.89|0
1643132020000|2022-01-25 17:33:40|707.32|705.12|706.4|704.2|707.32|705.12|706.4|704.2|0
1643132030000|2022-01-25 17:33:50|707.09|704.89|707.02|704.82|707.48|705.28|707.02|704.82|0
1643132040000|2022-01-25 17:34:00|707.14|704.94|707.87|705.67|708.4|706.2|707.14|704.94|0
1643132050000|2022-01-25 17:34:10|706.95|704.75|708.33|706.13|708.33|706.13|706.95|704.75|0
1643132060000|2022-01-25 17:34:20|708.1|705.9|707.64|705.44|708.1|705.9|707.41|705.21|0
1643132070000|2022-01-25 17:34:30|707.41|705.21|707.41|705.21|707.41|705.21|706.15|703.95|0
1643132080000|2022-01-25 17:34:40|707.64|705.44|707.18|704.98|707.64|705.44|707.18|704.98|0
1643132090000|2022-01-25 17:34:50|707.41|705.21|706.84|704.64|707.41|705.21|706.84|704.64|0
1643132100000|2022-01-25 17:35:00|706.95|704.75|705.11|702.91|706.95|704.75|705.11|702.91|0
1643132110000|2022-01-25 17:35:10|703.96|701.76|704.42|702.22|704.42|702.22|703.96|701.76|0
1643132120000|2022-01-25 17:35:20|704.65|702.45|703.96|701.76|705.11|702.91|703.96|701.76|0
1643132130000|2022-01-25 17:35:30|703.27|701.07|703.96|701.76|703.96|701.76|703.27|701.07|0
1643132140000|2022-01-25 17:35:40|705.11|702.91|705.8|703.6|705.8|703.6|705.11|702.91|0
1643132150000|2022-01-25 17:35:50|705.23|703.03|705.11|702.91|705.23|703.03|704.65|702.45|0
1643132160000|2022-01-25 17:36:00|704.19|701.99|705.34|703.14|705.34|703.14|703.62|701.42|0
1643132170000|2022-01-25 17:36:10|705.23|703.03|704.65|702.45|705.23|703.03|704.65|702.45|0
1643132180000|2022-01-25 17:36:20|704.88|702.68|704.88|702.68|705.11|702.91|704.54|702.34|0
1643132190000|2022-01-25 17:36:30|704.54|702.34|704.08|701.88|704.54|702.34|704.08|701.88|0
1643132200000|2022-01-25 17:36:40|703.85|701.65|704.42|702.22|704.42|702.22|703.73|701.53|0
1643132210000|2022-01-25 17:36:50|704.19|701.99|707.07|704.87|707.07|704.87|704.19|701.99|0
1643132220000|2022-01-25 17:37:00|705.57|703.37|705.92|703.72|705.92|703.72|705.34|703.14|0
1643132230000|2022-01-25 17:37:10|705.57|703.37|703.5|701.3|705.57|703.37|703.5|701.3|0
1643132240000|2022-01-25 17:37:20|703.73|701.53|702.35|700.15|703.73|701.53|702.35|700.15|0
1643132250000|2022-01-25 17:37:30|702.58|700.38|703.04|700.84|703.5|701.3|702.58|700.38|0
1643132260000|2022-01-25 17:37:40|702.81|700.61|706.26|704.06|706.26|704.06|702.81|700.61|0
1643132270000|2022-01-25 17:37:50|705.8|703.6|706.03|703.83|706.03|703.83|705.69|703.49|0
1643132280000|2022-01-25 17:38:00|704.42|702.22|703.04|700.84|704.42|702.22|703.04|700.84|0
1643132290000|2022-01-25 17:38:10|702.81|700.61|703.5|701.3|703.73|701.53|702.47|700.27|0
1643132300000|2022-01-25 17:38:20|703.96|701.76|704.31|702.11|704.31|702.11|702.58|700.38|0
1643132310000|2022-01-25 17:38:30|704.19|701.99|704.31|702.11|704.31|702.11|704.19|701.99|0
1643132320000|2022-01-25 17:38:40|703.96|701.76|704.19|701.99|704.19|701.99|703.27|701.07|0
1643132330000|2022-01-25 17:38:50|705.57|703.37|706.03|703.83|706.49|704.29|705.57|703.37|0
1643132340000|2022-01-25 17:39:00|705.11|702.91|706.26|704.06|706.26|704.06|705.11|702.91|0
1643132350000|2022-01-25 17:39:10|707.3|705.1|706.95|704.75|707.41|705.21|706.95|704.75|0
1643132360000|2022-01-25 17:39:20|707.18|704.98|706.03|703.83|707.18|704.98|705.8|703.6|0
1643132370000|2022-01-25 17:39:30|705.8|703.6|705.57|703.37|705.8|703.6|705.34|703.14|0
1643132380000|2022-01-25 17:39:40|705.8|703.6|704.88|702.68|705.8|703.6|704.65|702.45|0
1643132390000|2022-01-25 17:39:50|704.77|702.57|704.42|702.22|704.77|702.57|704.42|702.22|0
1643132400000|2022-01-25 17:40:00|704.65|702.45|705.11|702.91|705.8|703.6|704.65|702.45|0
1643132410000|2022-01-25 17:40:10|704.65|702.45|704.19|701.99|704.65|702.45|703.04|700.84|0
1643132420000|2022-01-25 17:40:20|704.88|702.68|705.11|702.91|705.11|702.91|704.88|702.68|0
1643132430000|2022-01-25 17:40:30|703.96|701.76|704.19|701.99|704.42|702.22|703.73|701.53|0
1643132440000|2022-01-25 17:40:40|705.11|702.91|704.88|702.68|705.11|702.91|704.19|701.99|0
1643132450000|2022-01-25 17:40:50|704.54|702.34|705.8|703.6|705.8|703.6|704.54|702.34|0
1643132460000|2022-01-25 17:41:00|705.11|702.91|705.8|703.6|706.49|704.29|705.11|702.91|0
1643132470000|2022-01-25 17:41:10|706.26|704.06|706.95|704.75|707.41|705.21|706.26|704.06|0
1643132480000|2022-01-25 17:41:20|707.64|705.44|707.64|705.44|707.64|705.44|707.64|705.44|0
1643132490000|2022-01-25 17:41:30|706.95|704.75|706.72|704.52|707.64|705.44|706.72|704.52|0
1643132500000|2022-01-25 17:41:40|707.41|705.21|708.1|705.9|708.1|705.9|707.41|705.21|0
1643132510000|2022-01-25 17:41:50|707.41|705.21|706.49|704.29|707.41|705.21|705.23|703.03|0
1643132520000|2022-01-25 17:42:00|706.72|704.52|710.41|708.21|710.41|708.21|706.72|704.52|0
1643132530000|2022-01-25 17:42:10|711.22|709.02|710.41|708.21|711.22|709.02|710.18|707.98|0
1643132540000|2022-01-25 17:42:20|710.53|708.33|710.76|708.56|710.76|708.56|710.18|707.98|0
1643132550000|2022-01-25 17:42:30|711.1|708.9|713.06|710.86|713.06|710.86|711.1|708.9|0
1643132560000|2022-01-25 17:42:40|712.71|710.51|712.25|710.05|712.71|710.51|712.25|710.05|0
1643132570000|2022-01-25 17:42:50|712.02|709.82|711.56|709.36|712.02|709.82|711.33|709.13|0
1643132580000|2022-01-25 17:43:00|711.33|709.13|710.41|708.21|711.33|709.13|710.41|708.21|0
1643132590000|2022-01-25 17:43:10|710.64|708.44|709.72|707.52|710.64|708.44|709.48|707.28|0
1643132600000|2022-01-25 17:43:20|710.76|708.56|710.87|708.67|710.87|708.67|710.41|708.21|0
1643132610000|2022-01-25 17:43:30|711.1|708.9|711.79|709.59|711.79|709.59|711.1|708.9|0
1643132620000|2022-01-25 17:43:40|711.56|709.36|710.99|708.79|711.56|709.36|710.99|708.79|0
1643132630000|2022-01-25 17:43:50|711.1|708.9|710.41|708.21|711.1|708.9|709.48|707.28|0
1643132640000|2022-01-25 17:44:00|709.72|707.52|710.64|708.44|710.64|708.44|709.72|707.52|0
1643132650000|2022-01-25 17:44:10|710.18|707.98|707.41|705.21|710.18|707.98|707.41|705.21|0
1643132660000|2022-01-25 17:44:20|707.53|705.33|708.1|705.9|708.33|706.13|707.53|705.33|0
1643132670000|2022-01-25 17:44:30|707.18|704.98|707.18|704.98|707.18|704.98|706.49|704.29|0
1643132680000|2022-01-25 17:44:40|706.95|704.75|706.26|704.06|707.41|705.21|706.26|704.06|0
1643132690000|2022-01-25 17:44:50|705.11|702.91|703.04|700.84|705.23|703.03|703.04|700.84|0
1643132700000|2022-01-25 17:45:00|702.35|700.15|703.96|701.76|704.19|701.99|702.35|700.15|0
1643132710000|2022-01-25 17:45:10|701.89|699.69|700.74|698.54|701.89|699.69|700.74|698.54|0
1643132720000|2022-01-25 17:45:20|700.4|698.2|702.58|700.38|702.58|700.38|700.4|698.2|0
1643132730000|2022-01-25 17:45:30|702.81|700.61|702.35|700.15|702.81|700.61|702.12|699.92|0
1643132740000|2022-01-25 17:45:40|702.47|700.27|703.04|700.84|703.04|700.84|701.89|699.69|0
1643132750000|2022-01-25 17:45:50|703.39|701.19|703.27|701.07|703.5|701.3|703.04|700.84|0
1643132760000|2022-01-25 17:46:00|703.04|700.84|703.96|701.76|703.96|701.76|703.04|700.84|0
1643132770000|2022-01-25 17:46:10|703.5|701.3|705.34|703.14|705.34|703.14|703.5|701.3|0
1643132780000|2022-01-25 17:46:20|705.11|702.91|703.73|701.53|705.11|702.91|703.73|701.53|0
1643132790000|2022-01-25 17:46:30|704.19|701.99|703.96|701.76|704.42|702.22|703.96|701.76|0
1643132800000|2022-01-25 17:46:40|704.08|701.88|703.73|701.53|704.65|702.45|703.73|701.53|0
1643132810000|2022-01-25 17:46:50|703.96|701.76|703.73|701.53|703.96|701.76|703.73|701.53|0
1643132820000|2022-01-25 17:47:00|703.96|701.76|705.34|703.14|705.34|703.14|703.96|701.76|0
1643132830000|2022-01-25 17:47:10|705.8|703.6|706.72|704.52|706.72|704.52|705.69|703.49|0
1643132840000|2022-01-25 17:47:20|707.87|705.67|709.95|707.75|709.95|707.75|707.87|705.67|0
1643132850000|2022-01-25 17:47:30|710.18|707.98|709.71|707.51|710.18|707.98|709.71|707.51|0
1643132860000|2022-01-25 17:47:40|710.18|707.98|709.48|707.28|710.18|707.98|709.48|707.28|0
1643132870000|2022-01-25 17:47:50|709.6|707.4|709.48|707.28|709.6|707.4|709.25|707.05|0
1643132880000|2022-01-25 17:48:00|710.41|708.21|709.71|707.51|710.41|708.21|709.71|707.51|0
1643132890000|2022-01-25 17:48:10|707.87|705.67|709.02|706.82|709.02|706.82|707.87|705.67|0
1643132900000|2022-01-25 17:48:20|708.56|706.36|709.95|707.75|709.95|707.75|708.56|706.36|0
1643132910000|2022-01-25 17:48:30|710.87|708.67|712.94|710.74|713.76|711.56|710.87|708.67|0
1643132920000|2022-01-25 17:48:40|714.22|712.02|713.64|711.44|714.45|712.25|713.64|711.44|0
1643132930000|2022-01-25 17:48:50|714.1|711.9|712.94|710.74|714.56|712.36|712.94|710.74|0
1643132940000|2022-01-25 17:49:00|712.25|710.05|712.94|710.74|712.94|710.74|712.25|710.05|0
1643132950000|2022-01-25 17:49:10|713.17|710.97|712.02|709.82|713.17|710.97|712.02|709.82|0
1643132960000|2022-01-25 17:49:20|712.37|710.17|712.48|710.28|712.83|710.63|712.37|710.17|0
1643132970000|2022-01-25 17:49:30|712.25|710.05|712.71|710.51|712.71|710.51|711.79|709.59|0
1643132980000|2022-01-25 17:49:40|712.48|710.28|712.25|710.05|712.48|710.28|712.02|709.82|0
1643132990000|2022-01-25 17:49:50|711.79|709.59|712.02|709.82|712.25|710.05|711.79|709.59|0
1643133000000|2022-01-25 17:50:00|712.25|710.05|710.87|708.67|712.25|710.05|710.87|708.67|0
1643133010000|2022-01-25 17:50:10|710.06|707.86|710.99|708.79|711.1|708.9|710.06|707.86|0
1643133020000|2022-01-25 17:50:20|711.33|709.13|711.56|709.36|711.79|709.59|711.33|709.13|0
1643133030000|2022-01-25 17:50:30|711.1|708.9|710.87|708.67|711.1|708.9|710.87|708.67|0
1643133040000|2022-01-25 17:50:40|710.64|708.44|711.1|708.9|711.33|709.13|710.64|708.44|0
1643133050000|2022-01-25 17:50:50|711.22|709.02|710.18|707.98|711.22|709.02|710.18|707.98|0
1643133060000|2022-01-25 17:51:00|712.48|710.28|714.56|712.36|714.56|712.36|712.48|710.28|0
1643133070000|2022-01-25 17:51:10|715.02|712.82|714.79|712.59|715.95|713.75|714.79|712.59|0
1643133080000|2022-01-25 17:51:20|715.25|713.05|714.56|712.36|715.25|713.05|714.56|712.36|0
1643133090000|2022-01-25 17:51:30|714.33|712.13|712.48|710.28|714.33|712.13|712.48|710.28|0
1643133100000|2022-01-25 17:51:40|713.4|711.2|712.71|710.51|713.64|711.44|712.71|710.51|0
1643133110000|2022-01-25 17:51:50|712.94|710.74|713.4|711.2|713.4|711.2|712.02|709.82|0
1643133120000|2022-01-25 17:52:00|712.02|709.82|710.76|708.56|712.02|709.82|710.76|708.56|0
1643133130000|2022-01-25 17:52:10|711.1|708.9|711.33|709.13|711.56|709.36|711.1|708.9|0
1643133140000|2022-01-25 17:52:20|711.79|709.59|711.33|709.13|711.79|709.59|710.87|708.67|0
1643133150000|2022-01-25 17:52:30|711.56|709.36|709.48|707.28|711.56|709.36|709.48|707.28|0
1643133160000|2022-01-25 17:52:40|708.1|705.9|709.02|706.82|709.02|706.82|708.1|705.9|0
1643133170000|2022-01-25 17:52:50|709.48|707.28|711.1|708.9|711.56|709.36|709.48|707.28|0
1643133180000|2022-01-25 17:53:00|712.02|709.82|711.33|709.13|712.02|709.82|711.33|709.13|0
1643133190000|2022-01-25 17:53:10|712.48|710.28|712.94|710.74|713.17|710.97|712.25|710.05|0
1643133200000|2022-01-25 17:53:20|712.37|710.17|712.14|709.94|712.37|710.17|712.14|709.94|0
1643133210000|2022-01-25 17:53:30|712.48|710.28|712.94|710.74|712.94|710.74|712.48|710.28|0
1643133220000|2022-01-25 17:53:40|711.56|709.36|710.76|708.56|711.56|709.36|710.76|708.56|0
1643133230000|2022-01-25 17:53:50|710.64|708.44|711.56|709.36|711.56|709.36|710.64|708.44|0
1643133240000|2022-01-25 17:54:00|711.33|709.13|710.53|708.33|711.33|709.13|709.94|707.74|0
1643133250000|2022-01-25 17:54:10|710.87|708.67|710.64|708.44|710.87|708.67|710.64|708.44|0
1643133260000|2022-01-25 17:54:20|709.25|707.05|708.68|706.48|709.48|707.28|708.68|706.48|0
1643133270000|2022-01-25 17:54:30|708.45|706.25|710.64|708.44|710.87|708.67|708.45|706.25|0
1643133280000|2022-01-25 17:54:40|710.87|708.67|710.87|708.67|710.87|708.67|710.64|708.44|0
1643133290000|2022-01-25 17:54:50|711.79|709.59|710.64|708.44|711.79|709.59|710.64|708.44|0
1643133300000|2022-01-25 17:55:00|710.99|708.79|712.02|709.82|712.02|709.82|710.99|708.79|0
1643133310000|2022-01-25 17:55:10|711.68|709.48|713.64|711.44|713.64|711.44|711.1|708.9|0
1643133320000|2022-01-25 17:55:20|713.4|711.2|713.17|710.97|713.64|711.44|712.48|710.28|0
1643133330000|2022-01-25 17:55:30|712.94|710.74|713.64|711.44|713.64|711.44|712.94|710.74|0
1643133340000|2022-01-25 17:55:40|714.33|712.13|714.33|712.13|714.33|712.13|714.1|711.9|0
1643133350000|2022-01-25 17:55:50|714.56|712.36|715.25|713.05|715.25|713.05|714.1|711.9|0
1643133360000|2022-01-25 17:56:00|715.02|712.82|715.02|712.82|715.48|713.28|715.02|712.82|0
1643133370000|2022-01-25 17:56:10|714.79|712.59|714.56|712.36|715.02|712.82|714.56|712.36|0
1643133380000|2022-01-25 17:56:20|714.33|712.13|715.94|713.74|715.94|713.74|714.1|711.9|0
1643133390000|2022-01-25 17:56:30|716.41|714.21|717.1|714.9|717.1|714.9|715.94|713.74|0
1643133400000|2022-01-25 17:56:40|717.33|715.13|717.1|714.9|717.33|715.13|717.1|714.9|0
1643133410000|2022-01-25 17:56:50|716.53|714.33|715.48|713.28|716.53|714.33|715.37|713.17|0
1643133420000|2022-01-25 17:57:00|715.02|712.82|713.87|711.67|715.02|712.82|713.4|711.2|0
1643133430000|2022-01-25 17:57:10|714.1|711.9|713.4|711.2|714.1|711.9|713.4|711.2|0
1643133440000|2022-01-25 17:57:20|713.87|711.67|713.17|710.97|713.87|711.67|713.17|710.97|0
1643133450000|2022-01-25 17:57:30|712.48|710.28|712.48|710.28|712.83|710.63|712.48|710.28|0
1643133460000|2022-01-25 17:57:40|712.25|710.05|711.33|709.13|712.25|710.05|711.33|709.13|0
1643133470000|2022-01-25 17:57:50|712.48|710.28|711.1|708.9|712.48|710.28|711.1|708.9|0
1643133480000|2022-01-25 17:58:00|710.87|708.67|709.94|707.74|710.87|708.67|709.94|707.74|0
1643133490000|2022-01-25 17:58:10|710.17|707.97|709.71|707.51|710.17|707.97|709.48|707.28|0
1643133500000|2022-01-25 17:58:20|709.48|707.28|709.02|706.82|709.71|707.51|709.02|706.82|0
1643133510000|2022-01-25 17:58:30|709.25|707.05|709.48|707.28|709.48|707.28|709.25|707.05|0
1643133520000|2022-01-25 17:58:40|709.71|707.51|710.17|707.97|710.17|707.97|709.71|707.51|0
1643133530000|2022-01-25 17:58:50|710.4|708.2|711.56|709.36|711.56|709.36|710.4|708.2|0
1643133540000|2022-01-25 17:59:00|713.17|710.97|711.56|709.36|713.63|711.43|711.56|709.36|0
1643133550000|2022-01-25 17:59:10|711.1|708.9|712.02|709.82|712.48|710.28|710.4|708.2|0
1643133560000|2022-01-25 17:59:20|710.64|708.44|710.64|708.44|710.87|708.67|710.4|708.2|0
1643133570000|2022-01-25 17:59:30|710.17|707.97|708.56|706.36|710.17|707.97|708.56|706.36|0
1643133580000|2022-01-25 17:59:40|708.1|705.9|707.87|705.67|708.1|705.9|706.95|704.75|0
1643133590000|2022-01-25 17:59:50|707.18|704.98|703.27|701.07|707.18|704.98|703.27|701.07|0
1643133600000|2022-01-25 18:00:00|703.96|701.76|705.8|703.6|705.8|703.6|703.96|701.76|0
1643133610000|2022-01-25 18:00:10|706.38|704.18|708.79|706.59|708.79|706.59|706.38|704.18|0
1643133620000|2022-01-25 18:00:20|707.87|705.67|707.87|705.67|707.87|705.67|707.64|705.44|0
1643133630000|2022-01-25 18:00:30|707.41|705.21|708.56|706.36|708.56|706.36|707.41|705.21|0
1643133640000|2022-01-25 18:00:40|709.02|706.82|708.45|706.25|709.02|706.82|708.45|706.25|0
1643133650000|2022-01-25 18:00:50|707.41|705.21|707.87|705.67|708.45|706.25|707.41|705.21|0
1643133660000|2022-01-25 18:01:00|708.22|706.02|707.76|705.56|708.56|706.36|707.76|705.56|0
1643133670000|2022-01-25 18:01:10|707.18|704.98|707.64|705.44|707.64|705.44|706.72|704.52|0
1643133680000|2022-01-25 18:01:20|707.41|705.21|708.33|706.13|708.33|706.13|707.41|705.21|0
1643133690000|2022-01-25 18:01:30|708.79|706.59|708.1|705.9|708.79|706.59|707.87|705.67|0
1643133700000|2022-01-25 18:01:40|708.33|706.13|709.02|706.82|709.71|707.51|708.33|706.13|0
1643133710000|2022-01-25 18:01:50|708.33|706.13|710.63|708.43|710.63|708.43|708.33|706.13|0
1643133720000|2022-01-25 18:02:00|710.29|708.09|712.25|710.05|712.25|710.05|710.29|708.09|0
1643133730000|2022-01-25 18:02:10|712.02|709.82|712.6|710.4|713.63|711.43|712.02|709.82|0
1643133740000|2022-01-25 18:02:20|712.02|709.82|712.37|710.17|712.94|710.74|712.02|709.82|0
1643133750000|2022-01-25 18:02:30|712.71|710.51|713.75|711.55|713.75|711.55|712.71|710.51|0
1643133760000|2022-01-25 18:02:40|713.4|711.2|712.71|710.51|713.4|711.2|712.71|710.51|0
1643133770000|2022-01-25 18:02:50|713.06|710.86|711.22|709.02|713.06|710.86|711.22|709.02|0
1643133780000|2022-01-25 18:03:00|711.33|709.13|710.17|707.97|711.33|709.13|710.17|707.97|0
1643133790000|2022-01-25 18:03:10|710.4|708.2|712.48|710.28|712.48|710.28|710.4|708.2|0
1643133800000|2022-01-25 18:03:20|714.1|711.9|713.17|710.97|714.1|711.9|712.94|710.74|0
1643133810000|2022-01-25 18:03:30|711.56|709.36|711.33|709.13|711.79|709.59|711.33|709.13|0
1643133820000|2022-01-25 18:03:40|709.25|707.05|709.02|706.82|709.48|707.28|708.79|706.59|0
1643133830000|2022-01-25 18:03:50|710.4|708.2|712.71|710.51|712.71|710.51|710.4|708.2|0
1643133840000|2022-01-25 18:04:00|712.25|710.05|710.98|708.78|712.25|710.05|710.87|708.67|0
1643133850000|2022-01-25 18:04:10|710.63|708.43|712.02|709.82|712.02|709.82|710.63|708.43|0
1643133860000|2022-01-25 18:04:20|712.25|710.05|711.79|709.59|712.71|710.51|711.79|709.59|0
1643133870000|2022-01-25 18:04:30|710.4|708.2|710.75|708.55|711.1|708.9|710.4|708.2|0
1643133880000|2022-01-25 18:04:40|709.02|706.82|709.14|706.94|709.25|707.05|709.02|706.82|0
1643133890000|2022-01-25 18:04:50|708.56|706.36|710.17|707.97|710.17|707.97|708.56|706.36|0
1643133900000|2022-01-25 18:05:00|709.71|707.51|708.33|706.13|709.71|707.51|707.99|705.79|0
1643133910000|2022-01-25 18:05:10|708.79|706.59|709.02|706.82|709.25|707.05|708.79|706.59|0
1643133920000|2022-01-25 18:05:20|708.91|706.71|712.83|710.63|712.83|710.63|708.91|706.71|0
1643133930000|2022-01-25 18:05:30|711.45|709.25|711.79|709.59|712.02|709.82|711.45|709.25|0
1643133940000|2022-01-25 18:05:40|710.98|708.78|711.56|709.36|711.56|709.36|710.98|708.78|0
1643133950000|2022-01-25 18:05:50|711.1|708.9|711.1|708.9|711.1|708.9|711.1|708.9|0
1643133960000|2022-01-25 18:06:00|712.02|709.82|710.75|708.55|712.02|709.82|710.29|708.09|0
1643133970000|2022-01-25 18:06:10|710.4|708.2|713.17|710.97|713.17|710.97|709.71|707.51|0
1643133980000|2022-01-25 18:06:20|712.02|709.82|712.25|710.05|712.25|710.05|711.91|709.71|0
1643133990000|2022-01-25 18:06:30|711.79|709.59|709.94|707.74|711.79|709.59|709.94|707.74|0
1643134000000|2022-01-25 18:06:40|711.1|708.9|710.63|708.43|711.56|709.36|710.63|708.43|0
1643134010000|2022-01-25 18:06:50|708.56|706.36|707.87|705.67|708.56|706.36|707.87|705.67|0
1643134020000|2022-01-25 18:07:00|708.1|705.9|707.87|705.67|708.79|706.59|706.84|704.64|0
1643134030000|2022-01-25 18:07:10|709.25|707.05|709.48|707.28|709.48|707.28|708.91|706.71|0
1643134040000|2022-01-25 18:07:20|708.79|706.59|713.17|710.97|713.17|710.97|708.79|706.59|0
1643134050000|2022-01-25 18:07:30|713.86|711.66|715.71|713.51|715.71|713.51|713.86|711.66|0
1643134060000|2022-01-25 18:07:40|715.83|713.63|714.33|712.13|715.94|713.74|714.33|712.13|0
1643134070000|2022-01-25 18:07:50|714.56|712.36|714.22|712.02|715.48|713.28|714.22|712.02|0
1643134080000|2022-01-25 18:08:00|713.86|711.66|713.4|711.2|714.56|712.36|713.4|711.2|0
1643134090000|2022-01-25 18:08:10|713.17|710.97|713.63|711.43|714.09|711.89|713.17|710.97|0
1643134100000|2022-01-25 18:08:20|713.4|711.2|713.86|711.66|713.86|711.66|713.4|711.2|0
1643134110000|2022-01-25 18:08:30|714.33|712.13|713.86|711.66|714.33|712.13|713.63|711.43|0
1643134120000|2022-01-25 18:08:40|712.48|710.28|712.94|710.74|712.94|710.74|712.48|710.28|0
1643134130000|2022-01-25 18:08:50|712.14|709.94|713.4|711.2|714.09|711.89|712.14|709.94|0
1643134140000|2022-01-25 18:09:00|712.94|710.74|712.25|710.05|712.94|710.74|712.02|709.82|0
1643134150000|2022-01-25 18:09:10|712.48|710.28|712.48|710.28|712.48|710.28|712.02|709.82|0
1643134160000|2022-01-25 18:09:20|712.02|709.82|711.79|709.59|712.02|709.82|710.86|708.66|0
1643134170000|2022-01-25 18:09:30|711.33|709.13|707.87|705.67|711.33|709.13|707.87|705.67|0
1643134180000|2022-01-25 18:09:40|708.1|705.9|708.68|706.48|708.91|706.71|708.1|705.9|0
1643134190000|2022-01-25 18:09:50|708.33|706.13|709.94|707.74|710.86|708.66|708.33|706.13|0
1643134200000|2022-01-25 18:10:00|709.02|706.82|710.17|707.97|710.4|708.2|709.02|706.82|0
1643134210000|2022-01-25 18:10:10|709.14|706.94|709.71|707.51|709.71|707.51|709.14|706.94|0
1643134220000|2022-01-25 18:10:20|710.4|708.2|710.17|707.97|710.4|708.2|709.94|707.74|0
1643134230000|2022-01-25 18:10:30|709.94|707.74|709.94|707.74|710.06|707.86|709.94|707.74|0
1643134240000|2022-01-25 18:10:40|708.79|706.59|708.22|706.02|709.25|707.05|708.22|706.02|0
1643134250000|2022-01-25 18:10:50|708.1|705.9|706.95|704.75|708.1|705.9|706.95|704.75|0
1643134260000|2022-01-25 18:11:00|706.26|704.06|707.87|705.67|707.87|705.67|706.03|703.83|0
1643134270000|2022-01-25 18:11:10|708.56|706.36|708.26|706.06|709.48|707.28|708.26|706.06|0
1643134280000|2022-01-25 18:11:20|709.18|706.98|707.36|705.16|709.18|706.98|707.36|705.16|0
1643134290000|2022-01-25 18:11:30|708.94|706.74|707.91|705.71|708.94|706.74|707.91|705.71|0
1643134300000|2022-01-25 18:11:40|708.15|705.95|707.91|705.71|708.15|705.95|707.68|705.48|0
1643134310000|2022-01-25 18:11:50|708.27|706.07|707.68|705.48|708.61|706.41|707.68|705.48|0
1643134320000|2022-01-25 18:12:00|706.87|704.67|706.18|703.98|706.87|704.67|706.06|703.86|0
1643134330000|2022-01-25 18:12:10|705.83|703.63|705.36|703.16|706.18|703.98|705.36|703.16|0
1643134340000|2022-01-25 18:12:20|705.13|702.93|702.82|700.62|705.13|702.93|702.82|700.62|0
1643134350000|2022-01-25 18:12:30|702.35|700.15|702.35|700.15|702.35|700.15|701.66|699.46|0
1643134360000|2022-01-25 18:12:40|702.12|699.92|702.59|700.39|702.59|700.39|702.12|699.92|0
1643134370000|2022-01-25 18:12:50|701.98|699.78|703.37|701.17|703.37|701.17|701.98|699.78|0
1643134380000|2022-01-25 18:13:00|703.6|701.4|703.6|701.4|703.83|701.63|703.6|701.4|0
1643134390000|2022-01-25 18:13:10|703.37|701.17|703.37|701.17|703.6|701.4|703.37|701.17|0
1643134400000|2022-01-25 18:13:20|703.14|700.94|701.28|699.08|703.14|700.94|701.28|699.08|0
1643134410000|2022-01-25 18:13:30|700.09|697.89|699.23|697.03|700.56|698.36|699.23|697.03|0
1643134420000|2022-01-25 18:13:40|699.57|697.37|699.11|696.91|699.8|697.6|699.11|696.91|0
1643134430000|2022-01-25 18:13:50|698.99|696.79|699.11|696.91|699.34|697.14|698.99|696.79|0
1643134440000|2022-01-25 18:14:00|698.64|696.44|699.11|696.91|699.57|697.37|698.64|696.44|0
1643134450000|2022-01-25 18:14:10|699.34|697.14|699.34|697.14|699.57|697.37|698.87|696.67|0
1643134460000|2022-01-25 18:14:20|698.87|696.67|699.57|697.37|699.57|697.37|698.64|696.44|0
1643134470000|2022-01-25 18:14:30|698.17|695.97|698.52|696.32|698.87|696.67|698.17|695.97|0
1643134480000|2022-01-25 18:14:40|698.64|696.44|699.45|697.25|699.45|697.25|698.64|696.44|0
1643134490000|2022-01-25 18:14:50|699.1|696.9|700.38|698.18|700.38|698.18|698.75|696.55|0
1643134500000|2022-01-25 18:15:00|699.68|697.48|702.02|699.82|702.02|699.82|699.68|697.48|0
1643134510000|2022-01-25 18:15:10|701.08|698.88|702.04|699.84|704.01|701.81|701.08|698.88|0
1643134520000|2022-01-25 18:15:20|701.46|699.26|700.99|698.79|701.46|699.26|700.99|698.79|0
1643134530000|2022-01-25 18:15:30|700.06|697.86|699.14|696.94|700.06|697.86|698.67|696.47|0
1643134540000|2022-01-25 18:15:40|697.63|695.43|699.6|697.4|699.6|697.4|697.63|695.43|0
1643134550000|2022-01-25 18:15:50|700.65|698.45|700.99|698.79|701.46|699.26|700.65|698.45|0
1643134560000|2022-01-25 18:16:00|701.23|699.03|698.67|696.47|701.23|699.03|698.67|696.47|0
1643134570000|2022-01-25 18:16:10|698.44|696.24|699.37|697.17|699.37|697.17|698.44|696.24|0
1643134580000|2022-01-25 18:16:20|699.6|697.4|700.06|697.86|700.06|697.86|699.6|697.4|0
1643134590000|2022-01-25 18:16:30|699.37|697.17|698.9|696.7|699.37|697.17|698.67|696.47|0
1643134600000|2022-01-25 18:16:40|699.14|696.94|697.98|695.78|699.14|696.94|697.98|695.78|0
1643134610000|2022-01-25 18:16:50|697.63|695.43|698.9|696.7|698.9|696.7|697.63|695.43|0
1643134620000|2022-01-25 18:17:00|698.56|696.36|698.9|696.7|699.6|697.4|698.56|696.36|0
1643134630000|2022-01-25 18:17:10|699.14|696.94|697.05|694.85|699.14|696.94|697.05|694.85|0
1643134640000|2022-01-25 18:17:20|696.71|694.51|697.51|695.31|697.51|695.31|696.59|694.39|0
1643134650000|2022-01-25 18:17:30|697.63|695.43|697.05|694.85|697.63|695.43|697.05|694.85|0
1643134660000|2022-01-25 18:17:40|697.28|695.08|697.28|695.08|697.28|695.08|696.35|694.15|0
1643134670000|2022-01-25 18:17:50|696.94|694.74|697.05|694.85|697.05|694.85|696.82|694.62|0
1643134680000|2022-01-25 18:18:00|697.98|695.78|697.28|695.08|697.98|695.78|697.28|695.08|0
1643134690000|2022-01-25 18:18:10|697.98|695.78|697.98|695.78|697.98|695.78|697.74|695.54|0
1643134700000|2022-01-25 18:18:20|698.21|696.01|697.98|695.78|698.21|696.01|697.98|695.78|0
1643134710000|2022-01-25 18:18:30|698.21|696.01|697.74|695.54|698.21|696.01|697.74|695.54|0
1643134720000|2022-01-25 18:18:40|697.98|695.78|698.1|695.9|698.1|695.9|697.74|695.54|0
1643134730000|2022-01-25 18:18:50|697.98|695.78|698.21|696.01|698.44|696.24|697.74|695.54|0
1643134740000|2022-01-25 18:19:00|698.67|696.47|698.21|696.01|698.9|696.7|697.74|695.54|0
1643134750000|2022-01-25 18:19:10|698.1|695.9|697.28|695.08|698.1|695.9|697.05|694.85|0
1643134760000|2022-01-25 18:19:20|697.05|694.85|697.05|694.85|697.05|694.85|696.82|694.62|0
1643134770000|2022-01-25 18:19:30|696.71|694.51|695.43|693.23|697.05|694.85|695.43|693.23|0
1643134780000|2022-01-25 18:19:40|695.55|693.35|695.19|692.99|695.55|693.35|695.19|692.99|0
1643134790000|2022-01-25 18:19:50|695.32|693.12|696.59|694.39|696.59|694.39|695.08|692.88|0
1643134800000|2022-01-25 18:20:00|696.35|694.15|698.9|696.7|698.9|696.7|696.35|694.15|0
1643134810000|2022-01-25 18:20:10|697.74|695.54|697.05|694.85|697.74|695.54|697.05|694.85|0
1643134820000|2022-01-25 18:20:20|697.51|695.31|697.28|695.08|697.51|695.31|696.47|694.27|0
1643134830000|2022-01-25 18:20:30|697.51|695.31|698.67|696.47|698.67|696.47|697.51|695.31|0
1643134840000|2022-01-25 18:20:40|698.79|696.59|700.42|698.22|700.42|698.22|698.79|696.59|0
1643134850000|2022-01-25 18:20:50|699.49|697.29|700.06|697.86|700.06|697.86|699.37|697.17|0
1643134860000|2022-01-25 18:21:00|700.53|698.33|698.9|696.7|700.53|698.33|698.67|696.47|0
1643134870000|2022-01-25 18:21:10|698.67|696.47|700.53|698.33|700.53|698.33|698.67|696.47|0
1643134880000|2022-01-25 18:21:20|699.6|697.4|699.83|697.63|699.95|697.75|699.6|697.4|0
1643134890000|2022-01-25 18:21:30|699.37|697.17|699.37|697.17|699.37|697.17|697.98|695.78|0
1643134900000|2022-01-25 18:21:40|698.9|696.7|697.98|695.78|698.9|696.7|697.28|695.08|0
1643134910000|2022-01-25 18:21:50|699.37|697.17|699.6|697.4|699.6|697.4|699.37|697.17|0
1643134920000|2022-01-25 18:22:00|699.37|697.17|697.98|695.78|699.37|697.17|697.98|695.78|0
1643134930000|2022-01-25 18:22:10|697.05|694.85|698.56|696.36|698.56|696.36|696.71|694.51|0
1643134940000|2022-01-25 18:22:20|698.67|696.47|698.21|696.01|698.67|696.47|698.21|696.01|0
1643134950000|2022-01-25 18:22:30|697.98|695.78|697.68|695.48|697.98|695.78|696.98|694.78|0
1643134960000|2022-01-25 18:22:40|697.8|695.6|699.14|696.94|699.14|696.94|697.8|695.6|0
1643134970000|2022-01-25 18:22:50|698.03|695.83|696.63|694.43|698.03|695.83|696.63|694.43|0
1643134980000|2022-01-25 18:23:00|696.87|694.67|695.47|693.27|696.87|694.67|695.47|693.27|0
1643134990000|2022-01-25 18:23:10|695.94|693.74|697.1|694.9|697.1|694.9|695.7|693.5|0
1643135000000|2022-01-25 18:23:20|698.03|695.83|697.33|695.13|698.03|695.83|697.33|695.13|0
1643135010000|2022-01-25 18:23:30|697.56|695.36|696.17|693.97|697.56|695.36|695.94|693.74|0
1643135020000|2022-01-25 18:23:40|699.95|697.75|700.64|698.44|700.64|698.44|699.95|697.75|0
1643135030000|2022-01-25 18:23:50|700.75|698.55|701.05|698.85|701.51|699.31|700.75|698.55|0
1643135040000|2022-01-25 18:24:00|700.89|698.69|697.89|695.69|700.89|698.69|697.89|695.69|0
1643135050000|2022-01-25 18:24:10|698.12|695.92|698.81|696.61|699.04|696.84|698.12|695.92|0
1643135060000|2022-01-25 18:24:20|699.04|696.84|698.35|696.15|699.04|696.84|698.35|696.15|0
1643135070000|2022-01-25 18:24:30|697.89|695.69|697.89|695.69|698.12|695.92|697.89|695.69|0
1643135080000|2022-01-25 18:24:40|698.12|695.92|698.7|696.5|699.5|697.3|698.12|695.92|0
1643135090000|2022-01-25 18:24:50|699.27|697.07|698.93|696.73|699.27|697.07|698.93|696.73|0
1643135100000|2022-01-25 18:25:00|700.89|698.69|701.58|699.38|701.58|699.38|700.54|698.34|0
1643135110000|2022-01-25 18:25:10|701.12|698.92|697.89|695.69|701.12|698.92|697.89|695.69|0
1643135120000|2022-01-25 18:25:20|697.43|695.23|695.35|693.15|697.43|695.23|695.35|693.15|0
1643135130000|2022-01-25 18:25:30|693.51|691.31|693.63|691.43|693.63|691.43|693.28|691.08|0
1643135140000|2022-01-25 18:25:40|693.05|690.85|692.71|690.51|693.05|690.85|692.59|690.39|0
1643135150000|2022-01-25 18:25:50|692.25|690.05|691.67|689.47|692.25|690.05|691.67|689.47|0
1643135160000|2022-01-25 18:26:00|691.9|689.7|693.51|691.31|693.51|691.31|691.9|689.7|0
1643135170000|2022-01-25 18:26:10|693.74|691.54|692.59|690.39|693.74|691.54|692.59|690.39|0
1643135180000|2022-01-25 18:26:20|692.71|690.51|693.28|691.08|693.28|691.08|692.59|690.39|0
1643135190000|2022-01-25 18:26:30|693.05|690.85|692.11|689.91|693.05|690.85|691.64|689.44|0
1643135200000|2022-01-25 18:26:40|692.57|690.37|691.58|689.38|692.57|690.37|691.58|689.38|0
1643135210000|2022-01-25 18:26:50|691.12|688.92|688.34|686.14|691.12|688.92|688.11|685.91|0
1643135220000|2022-01-25 18:27:00|687.41|685.21|686.25|684.05|687.41|685.21|686.25|684.05|0
1643135230000|2022-01-25 18:27:10|685.33|683.13|685.56|683.36|685.56|683.36|685.33|683.13|0
1643135240000|2022-01-25 18:27:20|685.79|683.59|684.86|682.66|685.79|683.59|684.17|681.97|0
1643135250000|2022-01-25 18:27:30|684.63|682.43|684.63|682.43|684.63|682.43|684.4|682.2|0
1643135260000|2022-01-25 18:27:40|684.4|682.2|685.1|682.9|685.1|682.9|684.4|682.2|0
1643135270000|2022-01-25 18:27:50|685.33|683.13|686.25|684.05|686.25|684.05|685.33|683.13|0
1643135280000|2022-01-25 18:28:00|685.79|683.59|686.48|684.28|686.95|684.75|685.79|683.59|0
1643135290000|2022-01-25 18:28:10|685.1|682.9|686.02|683.82|686.02|683.82|685.1|682.9|0
1643135300000|2022-01-25 18:28:20|685.56|683.36|684.63|682.43|685.56|683.36|684.63|682.43|0
1643135310000|2022-01-25 18:28:30|684.86|682.66|683.01|680.81|684.86|682.66|683.01|680.81|0
1643135320000|2022-01-25 18:28:40|682.55|680.35|682.78|680.58|683.01|680.81|682.55|680.35|0
1643135330000|2022-01-25 18:28:50|681.65|679.45|681.63|679.43|681.65|679.45|680.49|678.29|0
1643135340000|2022-01-25 18:29:00|681.86|679.66|681.86|679.66|682.32|680.12|681.86|679.66|0
1643135350000|2022-01-25 18:29:10|683.01|680.81|681.63|679.43|683.01|680.81|680.7|678.5|0
1643135360000|2022-01-25 18:29:20|682.32|680.12|682.55|680.35|682.78|680.58|682.32|680.12|0
1643135370000|2022-01-25 18:29:30|682.78|680.58|682.78|680.58|683.01|680.81|682.67|680.47|0
1643135380000|2022-01-25 18:29:40|682.44|680.24|681.86|679.66|682.44|680.24|681.4|679.2|0
1643135390000|2022-01-25 18:29:50|681.75|679.55|681.86|679.66|681.86|679.66|680.93|678.73|0
1643135400000|2022-01-25 18:30:00|682.78|680.58|683.01|680.81|683.01|680.81|682.67|680.47|0
1643135410000|2022-01-25 18:30:10|683.6|681.4|683.48|681.28|683.94|681.74|683.48|681.28|0
1643135420000|2022-01-25 18:30:20|684.17|681.97|684.63|682.43|684.63|682.43|683.71|681.51|0
1643135430000|2022-01-25 18:30:30|684.17|681.97|684.4|682.2|684.63|682.43|684.17|681.97|0
1643135440000|2022-01-25 18:30:40|684.63|682.43|684.63|682.43|685.1|682.9|684.63|682.43|0
1643135450000|2022-01-25 18:30:50|684.52|682.32|683.24|681.04|684.63|682.43|683.24|681.04|0
1643135460000|2022-01-25 18:31:00|683.48|681.28|683.94|681.74|683.94|681.74|683.13|680.93|0
1643135470000|2022-01-25 18:31:10|683.48|681.28|683.48|681.28|683.48|681.28|683.13|680.93|0
1643135480000|2022-01-25 18:31:20|683.24|681.04|682.44|680.24|683.48|681.28|682.44|680.24|0
1643135490000|2022-01-25 18:31:30|681.4|679.2|681.16|678.96|681.4|679.2|681.05|678.85|0
1643135500000|2022-01-25 18:31:40|680.7|678.5|679.09|676.89|680.7|678.5|679.09|676.89|0
1643135510000|2022-01-25 18:31:50|678.86|676.66|679.32|677.12|679.32|677.12|678.86|676.66|0
1643135520000|2022-01-25 18:32:00|680.24|678.04|679.32|677.12|680.24|678.04|679.32|677.12|0
1643135530000|2022-01-25 18:32:10|679.55|677.35|679.32|677.12|679.55|677.35|679.32|677.12|0
1643135540000|2022-01-25 18:32:20|678.39|676.19|678.16|675.96|678.39|676.19|678.16|675.96|0
1643135550000|2022-01-25 18:32:30|676.67|674.47|676.32|674.12|676.67|674.47|676.32|674.12|0
1643135560000|2022-01-25 18:32:40|676.55|674.35|677.01|674.81|677.24|675.04|676.55|674.35|0
1643135570000|2022-01-25 18:32:50|675.31|673.11|675.77|673.57|675.77|673.57|675.31|673.11|0
1643135580000|2022-01-25 18:33:00|676|673.8|676.23|674.03|676.23|674.03|675.31|673.11|0
1643135590000|2022-01-25 18:33:10|675.31|673.11|673.92|671.72|675.77|673.57|673.92|671.72|0
1643135600000|2022-01-25 18:33:20|673.46|671.26|674.38|672.18|674.38|672.18|673.23|671.03|0
1643135610000|2022-01-25 18:33:30|675.08|672.88|675.08|672.88|675.77|673.57|675.08|672.88|0
1643135620000|2022-01-25 18:33:40|675.31|673.11|675.77|673.57|675.77|673.57|675.08|672.88|0
1643135630000|2022-01-25 18:33:50|676.7|674.5|676.35|674.15|676.7|674.5|676.23|674.03|0
1643135640000|2022-01-25 18:34:00|676|673.8|676.7|674.5|676.7|674.5|675.08|672.88|0
1643135650000|2022-01-25 18:34:10|677.93|675.73|677.93|675.73|678.39|676.19|677.7|675.5|0
1643135660000|2022-01-25 18:34:20|678.28|676.08|678.16|675.96|678.28|676.08|677.47|675.27|0
1643135670000|2022-01-25 18:34:30|678.85|676.65|677.7|675.5|678.85|676.65|677.7|675.5|0
1643135680000|2022-01-25 18:34:40|678.16|675.96|677.7|675.5|678.16|675.96|677.7|675.5|0
1643135690000|2022-01-25 18:34:50|677.24|675.04|675.85|673.65|677.24|675.04|675.85|673.65|0
1643135700000|2022-01-25 18:35:00|674.93|672.73|673.31|671.11|674.93|672.73|673.31|671.11|0
1643135710000|2022-01-25 18:35:10|672.85|670.65|674.24|672.04|674.24|672.04|672.85|670.65|0
1643135720000|2022-01-25 18:35:20|675.39|673.19|677.47|675.27|677.47|675.27|675.39|673.19|0
1643135730000|2022-01-25 18:35:30|677.24|675.04|678.39|676.19|678.39|676.19|677.24|675.04|0
1643135740000|2022-01-25 18:35:40|678.62|676.42|678.85|676.65|679.08|676.88|678.62|676.42|0
1643135750000|2022-01-25 18:35:50|679.31|677.11|678.62|676.42|679.31|677.11|678.62|676.42|0
1643135760000|2022-01-25 18:36:00|679.55|677.35|680.01|677.81|680.01|677.81|679.55|677.35|0
1643135770000|2022-01-25 18:36:10|680.24|678.04|681.63|679.43|681.63|679.43|680.24|678.04|0
1643135780000|2022-01-25 18:36:20|681.4|679.2|679.55|677.35|681.4|679.2|679.55|677.35|0
1643135790000|2022-01-25 18:36:30|679.9|677.7|678.62|676.42|679.9|677.7|678.62|676.42|0
1643135800000|2022-01-25 18:36:40|678.85|676.65|680.24|678.04|680.24|678.04|678.85|676.65|0
1643135810000|2022-01-25 18:36:50|679.55|677.35|678.85|676.65|679.55|677.35|678.85|676.65|0
1643135820000|2022-01-25 18:37:00|678.62|676.42|677|674.8|678.62|676.42|676.77|674.57|0
1643135830000|2022-01-25 18:37:10|677.93|675.73|677.47|675.27|677.93|675.73|677.47|675.27|0
1643135840000|2022-01-25 18:37:20|678.16|675.96|678.85|676.65|679.2|677|678.16|675.96|0
1643135850000|2022-01-25 18:37:30|680.7|678.5|680.24|678.04|680.93|678.73|680.24|678.04|0
1643135860000|2022-01-25 18:37:40|679.78|677.58|678.85|676.65|679.78|677.58|678.74|676.54|0
1643135870000|2022-01-25 18:37:50|678.51|676.31|678.39|676.19|678.62|676.42|678.16|675.96|0
1643135880000|2022-01-25 18:38:00|678.16|675.96|678.28|676.08|678.28|676.08|677.7|675.5|0
1643135890000|2022-01-25 18:38:10|678.39|676.19|678.39|676.19|678.39|676.19|678.39|676.19|0
1643135900000|2022-01-25 18:38:20|678.16|675.96|678.39|676.19|678.62|676.42|678.16|675.96|0
1643135910000|2022-01-25 18:38:30|678.51|676.31|678.62|676.42|678.97|676.77|678.51|676.31|0
1643135920000|2022-01-25 18:38:40|678.16|675.96|677.24|675.04|678.16|675.96|677.24|675.04|0
1643135930000|2022-01-25 18:38:50|677.47|675.27|675.85|673.65|677.47|675.27|675.85|673.65|0
1643135940000|2022-01-25 18:39:00|674.93|672.73|675.85|673.65|675.85|673.65|674.93|672.73|0
1643135950000|2022-01-25 18:39:10|676.08|673.88|676.77|674.57|676.77|674.57|676.08|673.88|0
1643135960000|2022-01-25 18:39:20|676.31|674.11|674.24|672.04|676.31|674.11|674.24|672.04|0
1643135970000|2022-01-25 18:39:30|674.47|672.27|674.24|672.04|674.7|672.5|673.77|671.57|0
1643135980000|2022-01-25 18:39:40|674.13|671.93|674.47|672.27|674.7|672.5|674.13|671.93|0
1643135990000|2022-01-25 18:39:50|674.24|672.04|674.7|672.5|674.7|672.5|674.24|672.04|0
1643136000000|2022-01-25 18:40:00|672.39|670.19|674.47|672.27|674.47|672.27|672.39|670.19|0
1643136010000|2022-01-25 18:40:10|674.93|672.73|675.85|673.65|675.85|673.65|674.7|672.5|0
1643136020000|2022-01-25 18:40:20|675.62|673.42|675.85|673.65|675.85|673.65|675.62|673.42|0
1643136030000|2022-01-25 18:40:30|676.08|673.88|677.24|675.04|677.24|675.04|676.08|673.88|0
1643136040000|2022-01-25 18:40:40|677.47|675.27|676.77|674.57|677.47|675.27|676.77|674.57|0
1643136050000|2022-01-25 18:40:50|676.54|674.34|675.85|673.65|676.54|674.34|675.85|673.65|0
1643136060000|2022-01-25 18:41:00|675.16|672.96|675.85|673.65|675.85|673.65|673.89|671.69|0
1643136070000|2022-01-25 18:41:10|676.66|674.46|679.54|677.34|679.54|677.34|676.66|674.46|0
1643136080000|2022-01-25 18:41:20|678.62|676.42|677.7|675.5|678.85|676.65|677.7|675.5|0
1643136090000|2022-01-25 18:41:30|677.82|675.62|677.24|675.04|677.93|675.73|677.24|675.04|0
1643136100000|2022-01-25 18:41:40|677.36|675.16|677.24|675.04|677.7|675.5|677.24|675.04|0
1643136110000|2022-01-25 18:41:50|677.36|675.16|676.77|674.57|677.36|675.16|676.54|674.34|0
1643136120000|2022-01-25 18:42:00|677|674.8|675.62|673.42|677|674.8|675.62|673.42|0
1643136130000|2022-01-25 18:42:10|675.39|673.19|675.62|673.42|676.31|674.11|675.39|673.19|0
1643136140000|2022-01-25 18:42:20|675.97|673.77|675.39|673.19|675.97|673.77|675.39|673.19|0
1643136150000|2022-01-25 18:42:30|674.7|672.5|674.7|672.5|674.82|672.62|674.7|672.5|0
1643136160000|2022-01-25 18:42:40|675.16|672.96|675.16|672.96|675.16|672.96|674.7|672.5|0
1643136170000|2022-01-25 18:42:50|674.7|672.5|674.7|672.5|674.7|672.5|674.47|672.27|0
1643136180000|2022-01-25 18:43:00|675.16|672.96|674|671.8|675.16|672.96|674|671.8|0
1643136190000|2022-01-25 18:43:10|674.36|672.16|673.54|671.34|674.36|672.16|673.31|671.11|0
1643136200000|2022-01-25 18:43:20|674.47|672.27|674|671.8|674.47|672.27|674|671.8|0
1643136210000|2022-01-25 18:43:30|674.7|672.5|674.7|672.5|674.7|672.5|674.59|672.39|0
1643136220000|2022-01-25 18:43:40|674.24|672.04|673.31|671.11|674.93|672.73|672.85|670.65|0
1643136230000|2022-01-25 18:43:50|672.39|670.19|672.85|670.65|672.85|670.65|672.39|670.19|0
1643136240000|2022-01-25 18:44:00|672.97|670.77|674.47|672.27|674.47|672.27|672.97|670.77|0
1643136250000|2022-01-25 18:44:10|674.93|672.73|675.28|673.08|676.31|674.11|674.93|672.73|0
1643136260000|2022-01-25 18:44:20|674.93|672.73|674|671.8|675.51|673.31|674|671.8|0
1643136270000|2022-01-25 18:44:30|674.47|672.27|674.24|672.04|674.47|672.27|674|671.8|0
1643136280000|2022-01-25 18:44:40|674.12|671.92|674.7|672.5|674.82|672.62|674|671.8|0
1643136290000|2022-01-25 18:44:50|674.93|672.73|674.7|672.5|675.16|672.96|674.7|672.5|0
1643136300000|2022-01-25 18:45:00|674.59|672.39|672.16|669.96|674.59|672.39|672.16|669.96|0
1643136310000|2022-01-25 18:45:10|668.71|666.51|669.17|666.97|669.17|666.97|668.48|666.28|0
1643136320000|2022-01-25 18:45:20|669.86|667.66|670.78|668.58|671.01|668.81|669.86|667.66|0
1643136330000|2022-01-25 18:45:30|670.55|668.35|670.09|667.89|670.55|668.35|670.09|667.89|0
1643136340000|2022-01-25 18:45:40|669.86|667.66|670.78|668.58|670.78|668.58|669.4|667.2|0
1643136350000|2022-01-25 18:45:50|671.47|669.27|671.93|669.73|672.62|670.42|671.47|669.27|0
1643136360000|2022-01-25 18:46:00|672.05|669.85|671.36|669.16|672.74|670.54|671.36|669.16|0
1643136370000|2022-01-25 18:46:10|672.16|669.96|672.39|670.19|672.62|670.42|672.16|669.96|0
1643136380000|2022-01-25 18:46:20|674.93|672.73|677.47|675.27|677.47|675.27|674.93|672.73|0
1643136390000|2022-01-25 18:46:30|676.54|674.34|676.89|674.69|676.89|674.69|676.31|674.11|0
1643136400000|2022-01-25 18:46:40|677|674.8|675.62|673.42|677|674.8|675.62|673.42|0
1643136410000|2022-01-25 18:46:50|675.16|672.96|675.62|673.42|677.47|675.27|675.16|672.96|0
1643136420000|2022-01-25 18:47:00|675.16|672.96|674.7|672.5|675.16|672.96|674.7|672.5|0
1643136430000|2022-01-25 18:47:10|674.23|672.03|672.97|670.77|674.23|672.03|672.97|670.77|0
1643136440000|2022-01-25 18:47:20|672.51|670.31|673.43|671.23|673.43|671.23|672.51|670.31|0
1643136450000|2022-01-25 18:47:30|673.2|671|673.08|670.88|673.2|671|672.28|670.08|0
1643136460000|2022-01-25 18:47:40|672.39|670.19|670.78|668.58|672.62|670.42|670.78|668.58|0
1643136470000|2022-01-25 18:47:50|670.55|668.35|670.78|668.58|671.24|669.04|670.55|668.35|0
1643136480000|2022-01-25 18:48:00|671.01|668.81|669.17|666.97|671.47|669.27|669.17|666.97|0
1643136490000|2022-01-25 18:48:10|668.94|666.74|667.79|665.59|668.94|666.74|667.79|665.59|0
1643136500000|2022-01-25 18:48:20|668.14|665.94|668.48|666.28|668.71|666.51|668.14|665.94|0
1643136510000|2022-01-25 18:48:30|668.02|665.82|668.48|666.28|668.48|666.28|668.02|665.82|0
1643136520000|2022-01-25 18:48:40|668.25|666.05|669.06|666.86|669.06|666.86|668.25|666.05|0
1643136530000|2022-01-25 18:48:50|668.83|666.63|667.79|665.59|668.94|666.74|667.79|665.59|0
1643136540000|2022-01-25 18:49:00|667.33|665.13|665.84|663.64|667.33|665.13|665.84|663.64|0
1643136550000|2022-01-25 18:49:10|666.07|663.87|665.95|663.75|666.18|663.98|665.95|663.75|0
1643136560000|2022-01-25 18:49:20|665.72|663.52|666.07|663.87|666.18|663.98|665.72|663.52|0
1643136570000|2022-01-25 18:49:30|665.72|663.52|664.57|662.37|665.72|663.52|664.57|662.37|0
1643136580000|2022-01-25 18:49:40|664.34|662.14|665.72|663.52|665.72|663.52|664.34|662.14|0
1643136590000|2022-01-25 18:49:50|665.95|663.75|665.72|663.52|665.95|663.75|665.72|663.52|0
1643136600000|2022-01-25 18:50:00|665.95|663.75|665.03|662.83|665.95|663.75|664.23|662.03|0
1643136610000|2022-01-25 18:50:10|665.49|663.29|665.26|663.06|665.72|663.52|665.26|663.06|0
1643136620000|2022-01-25 18:50:20|664.46|662.26|664.8|662.6|664.8|662.6|664.46|662.26|0
1643136630000|2022-01-25 18:50:30|664.57|662.37|664.34|662.14|664.57|662.37|664.34|662.14|0
1643136640000|2022-01-25 18:50:40|664.8|662.6|663.88|661.68|664.8|662.6|663.88|661.68|0
1643136650000|2022-01-25 18:50:50|664|661.8|664.34|662.14|664.34|662.14|663.88|661.68|0
1643136660000|2022-01-25 18:51:00|664.57|662.37|665.49|663.29|665.49|663.29|664.57|662.37|0
1643136670000|2022-01-25 18:51:10|665.03|662.83|666.53|664.33|666.53|664.33|665.03|662.83|0
1643136680000|2022-01-25 18:51:20|666.64|664.44|666.99|664.79|667.33|665.13|666.64|664.44|0
1643136690000|2022-01-25 18:51:30|666.87|664.67|666.64|664.44|666.87|664.67|666.18|663.98|0
1643136700000|2022-01-25 18:51:40|666.41|664.21|665.03|662.83|666.41|664.21|665.03|662.83|0
1643136710000|2022-01-25 18:51:50|665.15|662.95|665.03|662.83|665.26|663.06|665.03|662.83|0
1643136720000|2022-01-25 18:52:00|664.92|662.72|664.11|661.91|664.92|662.72|664.11|661.91|0
1643136730000|2022-01-25 18:52:10|663.88|661.68|662.27|660.07|663.88|661.68|662.27|660.07|0
1643136740000|2022-01-25 18:52:20|663.19|660.99|662.73|660.53|663.19|660.99|662.73|660.53|0
1643136750000|2022-01-25 18:52:30|662.39|660.19|662.17|659.97|662.39|660.19|661.7|659.5|0
1643136760000|2022-01-25 18:52:40|661.82|659.62|659.57|657.37|661.82|659.62|659.57|657.37|0
1643136770000|2022-01-25 18:52:50|660.57|658.37|661.41|659.21|661.41|659.21|660|657.8|0
1643136780000|2022-01-25 18:53:00|661.64|659.44|663.27|661.07|663.27|661.07|661.64|659.44|0
1643136790000|2022-01-25 18:53:10|663.04|660.84|663.42|661.22|664.18|661.98|663.04|660.84|0
1643136800000|2022-01-25 18:53:20|663.65|661.45|664.52|662.32|664.52|662.32|663.65|661.45|0
1643136810000|2022-01-25 18:53:30|664.75|662.55|664.64|662.44|664.75|662.55|664.41|662.21|0
1643136820000|2022-01-25 18:53:40|664.52|662.32|664.98|662.78|665.21|663.01|664.52|662.32|0
1643136830000|2022-01-25 18:53:50|665.44|663.24|665.44|663.24|666.35|664.15|665.44|663.24|0
1643136840000|2022-01-25 18:54:00|664.3|662.1|663.38|661.18|664.3|662.1|663.38|661.18|0
1643136850000|2022-01-25 18:54:10|662.7|660.5|663.15|660.95|663.15|660.95|662.47|660.27|0
1643136860000|2022-01-25 18:54:20|662.82|660.62|661.33|659.13|662.82|660.62|661.33|659.13|0
1643136870000|2022-01-25 18:54:30|661.68|659.48|660.87|658.67|662.01|659.81|660.87|658.67|0
1643136880000|2022-01-25 18:54:40|661.56|659.36|661.56|659.36|661.78|659.58|661.33|659.13|0
1643136890000|2022-01-25 18:54:50|660.87|658.67|660.64|658.44|661.1|658.9|660.64|658.44|0
1643136900000|2022-01-25 18:55:00|660.87|658.67|662.01|659.81|662.01|659.81|660.87|658.67|0
1643136910000|2022-01-25 18:55:10|663.15|660.95|664.29|662.09|664.29|662.09|663.15|660.95|0
1643136920000|2022-01-25 18:55:20|662.47|660.27|662.47|660.27|662.93|660.73|662.47|660.27|0
1643136930000|2022-01-25 18:55:30|662.93|660.73|663.84|661.64|663.84|661.64|662.47|660.27|0
1643136940000|2022-01-25 18:55:40|664.52|662.32|665.67|663.47|665.67|663.47|664.07|661.87|0
1643136950000|2022-01-25 18:55:50|665.21|663.01|664.75|662.55|665.44|663.24|664.75|662.55|0
1643136960000|2022-01-25 18:56:00|663.73|661.53|662.47|660.27|663.84|661.64|662.47|660.27|0
1643136970000|2022-01-25 18:56:10|662.36|660.16|664.29|662.09|664.29|662.09|662.36|660.16|0
1643136980000|2022-01-25 18:56:20|663.38|661.18|663.84|661.64|663.84|661.64|663.38|661.18|0
1643136990000|2022-01-25 18:56:30|664.07|661.87|663.38|661.18|664.07|661.87|663.15|660.95|0
1643137000000|2022-01-25 18:56:40|664.07|661.87|664.07|661.87|664.07|661.87|663.84|661.64|0
1643137010000|2022-01-25 18:56:50|663.84|661.64|663.38|661.18|663.84|661.64|663.15|660.95|0
1643137020000|2022-01-25 18:57:00|662.92|660.72|663.15|660.95|663.15|660.95|662.24|660.04|0
1643137030000|2022-01-25 18:57:10|663.5|661.3|662.59|660.39|663.84|661.64|662.59|660.39|0
1643137040000|2022-01-25 18:57:20|662.47|660.27|663.27|661.07|664.07|661.87|662.47|660.27|0
1643137050000|2022-01-25 18:57:30|663.15|660.95|662.92|660.72|663.38|661.18|662.92|660.72|0
1643137060000|2022-01-25 18:57:40|662.47|660.27|661.1|658.9|662.47|660.27|661.1|658.9|0
1643137070000|2022-01-25 18:57:50|659.73|657.53|661.45|659.25|661.45|659.25|659.73|657.53|0
1643137080000|2022-01-25 18:58:00|661.78|659.58|660.64|658.44|661.78|659.58|660.42|658.22|0
1643137090000|2022-01-25 18:58:10|660.87|658.67|660.64|658.44|660.87|658.67|660.64|658.44|0
1643137100000|2022-01-25 18:58:20|660.87|658.67|660.87|658.67|661.56|659.36|660.87|658.67|0
1643137110000|2022-01-25 18:58:30|661.1|658.9|661.1|658.9|661.78|659.58|660.87|658.67|0
1643137120000|2022-01-25 18:58:40|660.87|658.67|659.96|657.76|660.87|658.67|659.96|657.76|0
1643137130000|2022-01-25 18:58:50|660.19|657.99|659.05|656.85|660.19|657.99|659.05|656.85|0
1643137140000|2022-01-25 18:59:00|659.5|657.3|658.26|656.06|659.5|657.3|658.26|656.06|0
1643137150000|2022-01-25 18:59:10|658.48|656.28|658.14|655.94|658.59|656.39|658.14|655.94|0
1643137160000|2022-01-25 18:59:20|657.91|655.71|658.03|655.83|658.14|655.94|657.68|655.48|0
1643137170000|2022-01-25 18:59:30|657.91|655.71|657.91|655.71|657.91|655.71|657.57|655.37|0
1643137180000|2022-01-25 18:59:40|658.14|655.94|658.26|656.06|658.26|656.06|658.14|655.94|0
1643137190000|2022-01-25 18:59:50|658.36|656.16|657.91|655.71|658.36|656.16|657.68|655.48|0
1643137200000|2022-01-25 19:00:00|657.45|655.25|657.91|655.71|657.91|655.71|657|654.8|0
1643137210000|2022-01-25 19:00:10|658.82|656.62|659.05|656.85|659.05|656.85|658.82|656.62|0
1643137220000|2022-01-25 19:00:20|659.73|657.53|657.23|655.03|659.73|657.53|657.23|655.03|0
1643137230000|2022-01-25 19:00:30|657.91|655.71|657.68|655.48|657.91|655.71|657.45|655.25|0
1643137240000|2022-01-25 19:00:40|658.82|656.62|658.48|656.28|658.82|656.62|658.48|656.28|0
1643137250000|2022-01-25 19:00:50|658.14|655.94|658.82|656.62|658.82|656.62|658.14|655.94|0
1643137260000|2022-01-25 19:01:00|658.36|656.16|658.82|656.62|659.05|656.85|658.36|656.16|0
1643137270000|2022-01-25 19:01:10|658.71|656.51|658.36|656.16|658.71|656.51|658.36|656.16|0
1643137280000|2022-01-25 19:01:20|658.59|656.39|659.96|657.76|659.96|657.76|658.48|656.28|0
1643137290000|2022-01-25 19:01:30|659.73|657.53|660.42|658.22|660.42|658.22|659.73|657.53|0
1643137300000|2022-01-25 19:01:40|660.19|657.99|660.53|658.33|660.87|658.67|660.19|657.99|0
1643137310000|2022-01-25 19:01:50|661.56|659.36|661.56|659.36|661.56|659.36|661.22|659.02|0
1643137320000|2022-01-25 19:02:00|662.01|659.81|660.42|658.22|662.01|659.81|660.42|658.22|0
1643137330000|2022-01-25 19:02:10|660.53|658.33|658.82|656.62|660.76|658.56|658.82|656.62|0
1643137340000|2022-01-25 19:02:20|659.05|656.85|659.5|657.3|659.5|657.3|658.82|656.62|0
1643137350000|2022-01-25 19:02:30|660.64|658.44|661.1|658.9|661.56|659.36|660.64|658.44|0
1643137360000|2022-01-25 19:02:40|661.33|659.13|660.87|658.67|661.67|659.47|660.87|658.67|0
1643137370000|2022-01-25 19:02:50|660.19|657.99|661.33|659.13|661.33|659.13|659.73|657.53|0
1643137380000|2022-01-25 19:03:00|660.87|658.67|660.64|658.44|660.87|658.67|660.31|658.11|0
1643137390000|2022-01-25 19:03:10|662.24|660.04|663.38|661.18|663.61|661.41|662.24|660.04|0
1643137400000|2022-01-25 19:03:20|664.75|662.55|666.35|664.15|666.81|664.61|664.75|662.55|0
1643137410000|2022-01-25 19:03:30|665.89|663.69|664.98|662.78|665.89|663.69|664.98|662.78|0
1643137420000|2022-01-25 19:03:40|665.21|663.01|665.55|663.35|665.55|663.35|665.21|663.01|0
1643137430000|2022-01-25 19:03:50|665.66|663.46|664.52|662.32|665.66|663.46|664.52|662.32|0
1643137440000|2022-01-25 19:04:00|663.61|661.41|664.29|662.09|664.29|662.09|663.61|661.41|0
1643137450000|2022-01-25 19:04:10|663.84|661.64|663.61|661.41|663.84|661.64|663.61|661.41|0
1643137460000|2022-01-25 19:04:20|663.84|661.64|662.7|660.5|664.07|661.87|662.7|660.5|0
1643137470000|2022-01-25 19:04:30|663.38|661.18|662.47|660.27|663.38|661.18|662.24|660.04|0
1643137480000|2022-01-25 19:04:40|662.36|660.16|662.92|660.72|662.92|660.72|661.78|659.58|0
1643137490000|2022-01-25 19:04:50|663.04|660.84|664.75|662.55|664.75|662.55|663.04|660.84|0
1643137500000|2022-01-25 19:05:00|665.66|663.46|665.44|663.24|665.89|663.69|665.44|663.24|0
1643137510000|2022-01-25 19:05:10|665.21|663.01|665.21|663.01|665.66|663.46|664.29|662.09|0
1643137520000|2022-01-25 19:05:20|665.44|663.24|665.89|663.69|666.58|664.38|665.44|663.24|0
1643137530000|2022-01-25 19:05:30|667.72|665.52|668.07|665.87|668.18|665.98|667.72|665.52|0
1643137540000|2022-01-25 19:05:40|669.55|667.35|669.32|667.12|669.78|667.58|669.32|667.12|0
1643137550000|2022-01-25 19:05:50|668.18|665.98|667.95|665.75|668.18|665.98|667.26|665.06|0
1643137560000|2022-01-25 19:06:00|667.72|665.52|668.86|666.66|668.86|666.66|667.72|665.52|0
1643137570000|2022-01-25 19:06:10|668.64|666.44|668.41|666.21|668.64|666.44|668.41|666.21|0
1643137580000|2022-01-25 19:06:20|668.3|666.1|668.07|665.87|668.41|666.21|668.07|665.87|0
1643137590000|2022-01-25 19:06:30|667.49|665.29|667.95|665.75|667.95|665.75|667.49|665.29|0
1643137600000|2022-01-25 19:06:40|667.84|665.64|668.86|666.66|668.98|666.78|667.84|665.64|0
1643137610000|2022-01-25 19:06:50|668.18|665.98|668.18|665.98|668.18|665.98|668.18|665.98|0
1643137620000|2022-01-25 19:07:00|668.3|666.1|666.12|663.92|668.3|666.1|665.89|663.69|0
1643137630000|2022-01-25 19:07:10|665.33|663.13|664.75|662.55|665.33|663.13|664.52|662.32|0
1643137640000|2022-01-25 19:07:20|664.98|662.78|666.35|664.15|666.81|664.61|664.98|662.78|0
1643137650000|2022-01-25 19:07:30|666.01|663.81|665.66|663.46|666.12|663.92|665.66|663.46|0
1643137660000|2022-01-25 19:07:40|665.21|663.01|665.43|663.23|665.43|663.23|665.21|663.01|0
1643137670000|2022-01-25 19:07:50|665.66|663.46|665.21|663.01|665.66|663.46|664.64|662.44|0
1643137680000|2022-01-25 19:08:00|664.75|662.55|664.29|662.09|664.75|662.55|663.84|661.64|0
1643137690000|2022-01-25 19:08:10|663.84|661.64|663.38|661.18|663.84|661.64|663.38|661.18|0
1643137700000|2022-01-25 19:08:20|663.61|661.41|663.61|661.41|664.29|662.09|663.61|661.41|0
1643137710000|2022-01-25 19:08:30|664.29|662.09|664.75|662.55|664.75|662.55|664.29|662.09|0
1643137720000|2022-01-25 19:08:40|663.61|661.41|663.61|661.41|664.41|662.21|663.61|661.41|0
1643137730000|2022-01-25 19:08:50|663.84|661.64|663.27|661.07|664.06|661.86|663.27|661.07|0
1643137740000|2022-01-25 19:09:00|663.15|660.95|666.81|664.61|666.81|664.61|663.15|660.95|0
1643137750000|2022-01-25 19:09:10|666.47|664.27|666.12|663.92|666.47|664.27|666.12|663.92|0
1643137760000|2022-01-25 19:09:20|666.58|664.38|666.24|664.04|666.58|664.38|666.12|663.92|0
1643137770000|2022-01-25 19:09:30|667.03|664.83|666.58|664.38|667.03|664.83|666.12|663.92|0
1643137780000|2022-01-25 19:09:40|667.03|664.83|666.81|664.61|668.18|665.98|666.81|664.61|0
1643137790000|2022-01-25 19:09:50|666.7|664.5|666.58|664.38|666.81|664.61|666.58|664.38|0
1643137800000|2022-01-25 19:10:00|666.35|664.15|666.35|664.15|666.81|664.61|666.35|664.15|0
1643137810000|2022-01-25 19:10:10|665.89|663.69|665.21|663.01|665.89|663.69|665.21|663.01|0
1643137820000|2022-01-25 19:10:20|665.43|663.23|664.75|662.55|665.43|663.23|664.29|662.09|0
1643137830000|2022-01-25 19:10:30|664.98|662.78|664.29|662.09|665.43|663.23|664.29|662.09|0
1643137840000|2022-01-25 19:10:40|663.61|661.41|662.92|660.72|663.61|661.41|662.92|660.72|0
1643137850000|2022-01-25 19:10:50|662.69|660.49|662.92|660.72|662.92|660.72|662.69|660.49|0
1643137860000|2022-01-25 19:11:00|662.69|660.49|663.61|661.41|663.61|661.41|662.69|660.49|0
1643137870000|2022-01-25 19:11:10|663.73|661.53|661.78|659.58|663.73|661.53|661.78|659.58|0
1643137880000|2022-01-25 19:11:20|662.01|659.81|661.78|659.58|662.01|659.81|661.55|659.35|0
1643137890000|2022-01-25 19:11:30|661.44|659.24|659.5|657.3|661.55|659.35|659.5|657.3|0
1643137900000|2022-01-25 19:11:40|659.96|657.76|659.27|657.07|659.96|657.76|659.16|656.96|0
1643137910000|2022-01-25 19:11:50|659.73|657.53|660.41|658.21|660.41|658.21|659.73|657.53|0
1643137920000|2022-01-25 19:12:00|660.19|657.99|659.96|657.76|661.78|659.58|659.96|657.76|0
1643137930000|2022-01-25 19:12:10|659.27|657.07|658.94|656.74|659.27|657.07|658.94|656.74|0
1643137940000|2022-01-25 19:12:20|658.03|655.83|657.91|655.71|658.03|655.83|657.8|655.6|0
1643137950000|2022-01-25 19:12:30|658.14|655.94|657.68|655.48|658.59|656.39|657.68|655.48|0
1643137960000|2022-01-25 19:12:40|657|654.8|656.77|654.57|657|654.8|656.66|654.46|0
1643137970000|2022-01-25 19:12:50|656.54|654.34|656.54|654.34|657|654.8|656.54|654.34|0
1643137980000|2022-01-25 19:13:00|656.77|654.57|656.77|654.57|657|654.8|656.77|654.57|0
1643137990000|2022-01-25 19:13:10|656.54|654.34|653.81|651.61|656.54|654.34|653.81|651.61|0
1643138000000|2022-01-25 19:13:20|653.13|650.93|653.59|651.39|653.59|651.39|653.13|650.93|0
1643138010000|2022-01-25 19:13:30|653.36|651.16|652.68|650.48|653.36|651.16|652.45|650.25|0
1643138020000|2022-01-25 19:13:40|652.22|650.02|652.22|650.02|652.68|650.48|652.22|650.02|0
1643138030000|2022-01-25 19:13:50|652.45|650.25|652.45|650.25|652.45|650.25|652.22|650.02|0
1643138040000|2022-01-25 19:14:00|652.68|650.48|652.22|650.02|653.36|651.16|652.22|650.02|0
1643138050000|2022-01-25 19:14:10|652.45|650.25|651.54|649.34|652.68|650.48|651.54|649.34|0
1643138060000|2022-01-25 19:14:20|651.43|649.23|652.45|650.25|652.45|650.25|651.2|649|0
1643138070000|2022-01-25 19:14:30|651.99|649.79|652.45|650.25|652.45|650.25|651.77|649.57|0
1643138080000|2022-01-25 19:14:40|652.68|650.48|653.58|651.38|654.04|651.84|652.68|650.48|0
1643138090000|2022-01-25 19:14:50|653.7|651.5|652.68|650.48|653.7|651.5|652.68|650.48|0
1643138100000|2022-01-25 19:15:00|652.22|650.02|651.99|649.79|652.45|650.25|651.99|649.79|0
1643138110000|2022-01-25 19:15:10|652.22|650.02|651.09|648.89|652.22|650.02|651.09|648.89|0
1643138120000|2022-01-25 19:15:20|651.31|649.11|651.31|649.11|651.31|649.11|651.09|648.89|0
1643138130000|2022-01-25 19:15:30|650.86|648.66|650.52|648.32|650.86|648.66|649.95|647.75|0
1643138140000|2022-01-25 19:15:40|651.2|649|650.63|648.43|651.43|649.23|650.63|648.43|0
1643138150000|2022-01-25 19:15:50|650.41|648.21|650.18|647.98|650.41|648.21|649.95|647.75|0
1643138160000|2022-01-25 19:16:00|651.2|649|652.45|650.25|652.45|650.25|650.63|648.43|0
1643138170000|2022-01-25 19:16:10|653.13|650.93|652.79|650.59|653.58|651.38|652.79|650.59|0
1643138180000|2022-01-25 19:16:20|652.22|650.02|650.86|648.66|652.22|650.02|650.86|648.66|0
1643138190000|2022-01-25 19:16:30|650.63|648.43|649.72|647.52|650.63|648.43|649.72|647.52|0
1643138200000|2022-01-25 19:16:40|650.18|647.98|649.95|647.75|650.18|647.98|649.72|647.52|0
1643138210000|2022-01-25 19:16:50|649.84|647.64|650.41|648.21|650.41|648.21|649.5|647.3|0
1643138220000|2022-01-25 19:17:00|650.86|648.66|651.54|649.34|651.54|649.34|650.86|648.66|0
1643138230000|2022-01-25 19:17:10|651.2|649|651.54|649.34|651.54|649.34|651.2|649|0
1643138240000|2022-01-25 19:17:20|651.31|649.11|651.54|649.34|651.54|649.34|651.31|649.11|0
1643138250000|2022-01-25 19:17:30|650.75|648.55|651.77|649.57|651.77|649.57|650.75|648.55|0
1643138260000|2022-01-25 19:17:40|651.31|649.11|653.02|650.82|653.36|651.16|651.31|649.11|0
1643138270000|2022-01-25 19:17:50|650.41|648.21|651.09|648.89|651.43|649.23|650.41|648.21|0
1643138280000|2022-01-25 19:18:00|651.31|649.11|652.22|650.02|652.22|650.02|651.31|649.11|0
1643138290000|2022-01-25 19:18:10|652.68|650.48|652.22|650.02|652.68|650.48|652.22|650.02|0
1643138300000|2022-01-25 19:18:20|651.99|649.79|651.31|649.11|651.99|649.79|651.31|649.11|0
1643138310000|2022-01-25 19:18:30|650.63|648.43|649.72|647.52|650.63|648.43|649.72|647.52|0
1643138320000|2022-01-25 19:18:40|650.41|648.21|650.41|648.21|650.63|648.43|650.3|648.1|0
1643138330000|2022-01-25 19:18:50|650.63|648.43|649.95|647.75|650.63|648.43|649.95|647.75|0
1643138340000|2022-01-25 19:19:00|649.27|647.07|648.82|646.62|649.95|647.75|648.82|646.62|0
1643138350000|2022-01-25 19:19:10|649.04|646.84|649.04|646.84|649.04|646.84|649.04|646.84|0
1643138360000|2022-01-25 19:19:20|648.94|646.74|650.18|647.98|650.18|647.98|648.94|646.74|0
1643138370000|2022-01-25 19:19:30|649.5|647.3|649.72|647.52|649.72|647.52|649.5|647.3|0
1643138380000|2022-01-25 19:19:40|648.82|646.62|648.82|646.62|649.04|646.84|648.82|646.62|0
1643138390000|2022-01-25 19:19:50|648.71|646.51|648.71|646.51|648.82|646.62|648.36|646.16|0
1643138400000|2022-01-25 19:20:00|649.04|646.84|649.72|647.52|649.72|647.52|647.91|645.71|0
1643138410000|2022-01-25 19:20:10|650.4|648.2|649.27|647.07|650.4|648.2|649.27|647.07|0
1643138420000|2022-01-25 19:20:20|649.04|646.84|648.36|646.16|649.04|646.84|648.14|645.94|0
1643138430000|2022-01-25 19:20:30|648.14|645.94|648.25|646.05|648.25|646.05|648.14|645.94|0
1643138440000|2022-01-25 19:20:40|648.03|645.83|647.46|645.26|648.03|645.83|647.12|644.92|0
1643138450000|2022-01-25 19:20:50|647.12|644.92|647|644.8|647.23|645.03|647|644.8|0
1643138460000|2022-01-25 19:21:00|647.68|645.48|647.12|644.92|647.68|645.48|647.12|644.92|0
1643138470000|2022-01-25 19:21:10|647.23|645.03|647.23|645.03|647.23|645.03|647.23|645.03|0
1643138480000|2022-01-25 19:21:20|647.68|645.48|648.14|645.94|648.14|645.94|647.68|645.48|0
1643138490000|2022-01-25 19:21:30|647.91|645.71|647.68|645.48|647.91|645.71|647.68|645.48|0
1643138500000|2022-01-25 19:21:40|648.03|645.83|647.91|645.71|648.14|645.94|647.91|645.71|0
1643138510000|2022-01-25 19:21:50|647.23|645.03|644.97|642.77|647.23|645.03|644.97|642.77|0
1643138520000|2022-01-25 19:22:00|645.64|643.44|646.78|644.58|646.78|644.58|645.64|643.44|0
1643138530000|2022-01-25 19:22:10|647|644.8|647.23|645.03|647.68|645.48|647|644.8|0
1643138540000|2022-01-25 19:22:20|646.78|644.58|645.42|643.22|646.78|644.58|645.42|643.22|0
1643138550000|2022-01-25 19:22:30|644.97|642.77|645.19|642.99|645.19|642.99|644.74|642.54|0
1643138560000|2022-01-25 19:22:40|646.07|643.87|644.45|642.25|646.07|643.87|644.45|642.25|0
1643138570000|2022-01-25 19:22:50|644.34|642.14|645.89|643.69|645.89|643.69|644.34|642.14|0
1643138580000|2022-01-25 19:23:00|646.11|643.91|645.89|643.69|646.34|644.14|645.89|643.69|0
1643138590000|2022-01-25 19:23:10|645.66|643.46|646.11|643.91|646.11|643.91|645.44|643.24|0
1643138600000|2022-01-25 19:23:20|647.02|644.82|646.34|644.14|647.02|644.82|646.34|644.14|0
1643138610000|2022-01-25 19:23:30|646.57|644.37|646.34|644.14|646.57|644.37|646.11|643.91|0
1643138620000|2022-01-25 19:23:40|647.47|645.27|646.57|644.37|647.47|645.27|646.57|644.37|0
1643138630000|2022-01-25 19:23:50|645.66|643.46|645.89|643.69|645.89|643.69|645.56|643.36|0
1643138640000|2022-01-25 19:24:00|646.57|644.37|647.36|645.16|647.36|645.16|646.34|644.14|0
1643138650000|2022-01-25 19:24:10|646.91|644.71|648.82|646.62|648.82|646.62|646.91|644.71|0
1643138660000|2022-01-25 19:24:20|648.26|646.06|649.5|647.3|649.5|647.3|648.26|646.06|0
1643138670000|2022-01-25 19:24:30|649.28|647.08|648.94|646.74|649.28|647.08|648.37|646.17|0
1643138680000|2022-01-25 19:24:40|649.28|647.08|650.18|647.98|650.18|647.98|649.28|647.08|0
1643138690000|2022-01-25 19:24:50|649.73|647.53|648.6|646.4|649.73|647.53|648.49|646.29|0
1643138700000|2022-01-25 19:25:00|648.94|646.74|649.5|647.3|650.18|647.98|648.94|646.74|0
1643138710000|2022-01-25 19:25:10|649.28|647.08|650.18|647.98|650.18|647.98|649.28|647.08|0
1643138720000|2022-01-25 19:25:20|651.31|649.11|652.44|650.24|652.67|650.47|651.31|649.11|0
1643138730000|2022-01-25 19:25:30|653.35|651.15|653.35|651.15|653.35|651.15|652.89|650.69|0
1643138740000|2022-01-25 19:25:40|653.12|650.92|651.88|649.68|653.12|650.92|651.76|649.56|0
1643138750000|2022-01-25 19:25:50|651.54|649.34|650.86|648.66|651.54|649.34|650.86|648.66|0
1643138760000|2022-01-25 19:26:00|650.41|648.21|651.99|649.79|652.21|650.01|650.41|648.21|0
1643138770000|2022-01-25 19:26:10|651.54|649.34|652.78|650.58|653.8|651.6|651.54|649.34|0
1643138780000|2022-01-25 19:26:20|651.99|649.79|651.54|649.34|651.99|649.79|651.31|649.11|0
1643138790000|2022-01-25 19:26:30|651.99|649.79|651.31|649.11|651.99|649.79|651.31|649.11|0
1643138800000|2022-01-25 19:26:40|651.76|649.56|651.08|648.88|651.76|649.56|651.08|648.88|0
1643138810000|2022-01-25 19:26:50|650.97|648.77|648.04|645.84|651.31|649.11|648.04|645.84|0
1643138820000|2022-01-25 19:27:00|647.47|645.27|647.69|645.49|647.69|645.49|647.47|645.27|0
1643138830000|2022-01-25 19:27:10|647.36|645.16|648.15|645.95|648.15|645.95|647.24|645.04|0
1643138840000|2022-01-25 19:27:20|648.82|646.62|649.73|647.53|649.95|647.75|648.82|646.62|0
1643138850000|2022-01-25 19:27:30|649.5|647.3|649.27|647.07|649.5|647.3|649.05|646.85|0
1643138860000|2022-01-25 19:27:40|649.5|647.3|649.05|646.85|649.5|647.3|649.05|646.85|0
1643138870000|2022-01-25 19:27:50|649.27|647.07|649.05|646.85|649.27|647.07|649.05|646.85|0
1643138880000|2022-01-25 19:28:00|649.27|647.07|647.69|645.49|649.27|647.07|647.69|645.49|0
1643138890000|2022-01-25 19:28:10|648.37|646.17|648.37|646.17|648.6|646.4|648.37|646.17|0
1643138900000|2022-01-25 19:28:20|648.49|646.29|649.95|647.75|650.4|648.2|648.49|646.29|0
1643138910000|2022-01-25 19:28:30|650.63|648.43|650.86|648.66|650.97|648.77|650.63|648.43|0
1643138920000|2022-01-25 19:28:40|650.63|648.43|652.21|650.01|652.21|650.01|650.18|647.98|0
1643138930000|2022-01-25 19:28:50|651.76|649.56|651.43|649.23|651.76|649.56|651.43|649.23|0
1643138940000|2022-01-25 19:29:00|650.63|648.43|650.07|647.87|650.63|648.43|650.07|647.87|0
1643138950000|2022-01-25 19:29:10|650.63|648.43|649.62|647.42|650.63|648.43|649.5|647.3|0
1643138960000|2022-01-25 19:29:20|650.63|648.43|651.31|649.11|652.21|650.01|650.63|648.43|0
1643138970000|2022-01-25 19:29:30|650.86|648.66|649.5|647.3|650.86|648.66|649.5|647.3|0
1643138980000|2022-01-25 19:29:40|649.17|646.97|649.95|647.75|649.95|647.75|649.17|646.97|0
1643138990000|2022-01-25 19:29:50|649.5|647.3|648.6|646.4|649.5|647.3|648.6|646.4|0
1643139000000|2022-01-25 19:30:00|648.94|646.74|647.24|645.04|648.94|646.74|647.24|645.04|0
1643139010000|2022-01-25 19:30:10|647.92|645.72|647.36|645.16|647.92|645.72|647.36|645.16|0
1643139020000|2022-01-25 19:30:20|647.24|645.04|647.47|645.27|647.69|645.49|647.24|645.04|0
1643139030000|2022-01-25 19:30:30|647.24|645.04|647.47|645.27|647.69|645.49|647.24|645.04|0
1643139040000|2022-01-25 19:30:40|647.92|645.72|649.05|646.85|649.05|646.85|647.92|645.72|0
1643139050000|2022-01-25 19:30:50|648.71|646.51|647.47|645.27|648.82|646.62|647.47|645.27|0
1643139060000|2022-01-25 19:31:00|647.92|645.72|649.05|646.85|649.05|646.85|647.92|645.72|0
1643139070000|2022-01-25 19:31:10|647.69|645.49|647.92|645.72|647.92|645.72|647.69|645.49|0
1643139080000|2022-01-25 19:31:20|647.69|645.49|648.14|645.94|648.14|645.94|647.47|645.27|0
1643139090000|2022-01-25 19:31:30|647.81|645.61|648.37|646.17|648.37|646.17|647.58|645.38|0
1643139100000|2022-01-25 19:31:40|648.14|645.94|649.05|646.85|649.05|646.85|648.14|645.94|0
1643139110000|2022-01-25 19:31:50|648.82|646.62|648.14|645.94|648.82|646.62|648.04|645.84|0
1643139120000|2022-01-25 19:32:00|648.04|645.84|649.27|647.07|649.27|647.07|647.92|645.72|0
1643139130000|2022-01-25 19:32:10|648.82|646.62|650.63|648.43|650.63|648.43|648.6|646.4|0
1643139140000|2022-01-25 19:32:20|651.53|649.33|651.53|649.33|651.76|649.56|651.53|649.33|0
1643139150000|2022-01-25 19:32:30|651.99|649.79|651.99|649.79|652.56|650.36|651.99|649.79|0
1643139160000|2022-01-25 19:32:40|652.44|650.24|652.21|650.01|652.44|650.24|652.21|650.01|0
1643139170000|2022-01-25 19:32:50|651.2|649|651.53|649.33|652.44|650.24|651.2|649|0
1643139180000|2022-01-25 19:33:00|651.65|649.45|650.4|648.2|651.65|649.45|649.95|647.75|0
1643139190000|2022-01-25 19:33:10|650.18|647.98|650.52|648.32|650.63|648.43|650.18|647.98|0
1643139200000|2022-01-25 19:33:20|650.86|648.66|650.63|648.43|650.86|648.66|650.18|647.98|0
1643139210000|2022-01-25 19:33:30|651.53|649.33|651.2|649|651.76|649.56|651.2|649|0
1643139220000|2022-01-25 19:33:40|651.31|649.11|653.01|650.81|653.01|650.81|651.31|649.11|0
1643139230000|2022-01-25 19:33:50|653.34|651.14|654.48|652.28|654.48|652.28|652.89|650.69|0
1643139240000|2022-01-25 19:34:00|655.95|653.75|655.61|653.41|655.95|653.75|655.38|653.18|0
1643139250000|2022-01-25 19:34:10|654.93|652.73|654.7|652.5|655.16|652.96|654.7|652.5|0
1643139260000|2022-01-25 19:34:20|654.59|652.39|655.27|653.07|655.27|653.07|654.48|652.28|0
1643139270000|2022-01-25 19:34:30|655.61|653.41|655.38|653.18|655.84|653.64|655.38|653.18|0
1643139280000|2022-01-25 19:34:40|656.06|653.86|659.01|656.81|659.01|656.81|656.06|653.86|0
1643139290000|2022-01-25 19:34:50|659.69|657.49|659.24|657.04|659.69|657.49|659.01|656.81|0
1643139300000|2022-01-25 19:35:00|657.65|655.45|657.88|655.68|657.88|655.68|656.74|654.54|0
1643139310000|2022-01-25 19:35:10|657.2|655|657.09|654.89|657.65|655.45|657.09|654.89|0
1643139320000|2022-01-25 19:35:20|657.65|655.45|656.97|654.77|657.65|655.45|656.97|654.77|0
1643139330000|2022-01-25 19:35:30|656.74|654.54|657.42|655.22|657.42|655.22|656.74|654.54|0
1643139340000|2022-01-25 19:35:40|657.31|655.11|657.42|655.22|657.42|655.22|657.2|655|0
1643139350000|2022-01-25 19:35:50|657.54|655.34|656.29|654.09|657.54|655.34|655.61|653.41|0
1643139360000|2022-01-25 19:36:00|656.06|653.86|655.38|653.18|656.06|653.86|655.16|652.96|0
1643139370000|2022-01-25 19:36:10|655.5|653.3|655.16|652.96|655.5|653.3|654.02|651.82|0
1643139380000|2022-01-25 19:36:20|654.82|652.62|654.25|652.05|654.93|652.73|654.25|652.05|0
1643139390000|2022-01-25 19:36:30|654.48|652.28|654.7|652.5|654.7|652.5|654.02|651.82|0
1643139400000|2022-01-25 19:36:40|655.05|652.85|654.7|652.5|655.05|652.85|654.48|652.28|0
1643139410000|2022-01-25 19:36:50|654.25|652.05|653.69|651.49|654.25|652.05|653.69|651.49|0
1643139420000|2022-01-25 19:37:00|653.8|651.6|653.12|650.92|653.8|651.6|653.12|650.92|0
1643139430000|2022-01-25 19:37:10|652.67|650.47|652.89|650.69|653.12|650.92|652.67|650.47|0
1643139440000|2022-01-25 19:37:20|653.12|650.92|654.94|652.74|654.94|652.74|653.12|650.92|0
1643139450000|2022-01-25 19:37:30|653.58|651.38|653.58|651.38|653.58|651.38|653.58|651.38|0
1643139460000|2022-01-25 19:37:40|653.81|651.61|651.55|649.35|653.81|651.61|651.55|649.35|0
1643139470000|2022-01-25 19:37:50|651.66|649.46|652.68|650.48|652.68|650.48|651.66|649.46|0
1643139480000|2022-01-25 19:38:00|653.58|651.38|652.22|650.02|653.7|651.5|652.22|650.02|0
1643139490000|2022-01-25 19:38:10|652.12|649.92|653.35|651.15|653.35|651.15|652.12|649.92|0
1643139500000|2022-01-25 19:38:20|652.68|650.48|653.25|651.05|653.25|651.05|652.68|650.48|0
1643139510000|2022-01-25 19:38:30|652.9|650.7|652.68|650.48|652.9|650.7|652.45|650.25|0
1643139520000|2022-01-25 19:38:40|653.13|650.93|653.81|651.61|653.81|651.61|653.13|650.93|0
1643139530000|2022-01-25 19:38:50|654.03|651.83|655.16|652.96|655.16|652.96|654.03|651.83|0
1643139540000|2022-01-25 19:39:00|655.39|653.19|654.94|652.74|655.39|653.19|654.94|652.74|0
1643139550000|2022-01-25 19:39:10|654.71|652.51|654.03|651.83|654.71|652.51|654.03|651.83|0
1643139560000|2022-01-25 19:39:20|654.26|652.06|652.22|650.02|654.26|652.06|651.77|649.57|0
1643139570000|2022-01-25 19:39:30|652.9|650.7|653.13|650.93|653.13|650.93|652.9|650.7|0
1643139580000|2022-01-25 19:39:40|653.35|651.15|652.45|650.25|653.35|651.15|652.45|650.25|0
1643139590000|2022-01-25 19:39:50|652.9|650.7|652.45|650.25|652.9|650.7|652.45|650.25|0
1643139600000|2022-01-25 19:40:00|651.55|649.35|649.74|647.54|651.55|649.35|649.74|647.54|0
1643139610000|2022-01-25 19:40:10|649.97|647.77|649.52|647.32|649.97|647.77|648.61|646.41|0
1643139620000|2022-01-25 19:40:20|649.86|647.66|649.06|646.86|649.97|647.77|648.84|646.64|0
1643139630000|2022-01-25 19:40:30|648.39|646.19|648.39|646.19|648.84|646.64|648.39|646.19|0
1643139640000|2022-01-25 19:40:40|647.49|645.29|647.49|645.29|647.71|645.51|647.49|645.29|0
1643139650000|2022-01-25 19:40:50|648.16|645.96|647.49|645.29|648.16|645.96|647.49|645.29|0
1643139660000|2022-01-25 19:41:00|646.59|644.39|647.04|644.84|647.26|645.06|646.59|644.39|0
1643139670000|2022-01-25 19:41:10|647.71|645.51|647.71|645.51|647.71|645.51|647.71|645.51|0
1643139680000|2022-01-25 19:41:20|647.94|645.74|646.59|644.39|647.94|645.74|646.59|644.39|0
1643139690000|2022-01-25 19:41:30|646.81|644.61|647.71|645.51|647.94|645.74|646.81|644.61|0
1643139700000|2022-01-25 19:41:40|647.94|645.74|646.93|644.73|647.94|645.74|646.81|644.61|0
1643139710000|2022-01-25 19:41:50|647.26|645.06|646.14|643.94|647.26|645.06|646.14|643.94|0
1643139720000|2022-01-25 19:42:00|645.68|643.48|644.78|642.58|645.68|643.48|644.78|642.58|0
1643139730000|2022-01-25 19:42:10|644.45|642.25|642.98|640.78|644.45|642.25|642.98|640.78|0
1643139740000|2022-01-25 19:42:20|642.31|640.11|642.76|640.56|642.98|640.78|642.31|640.11|0
1643139750000|2022-01-25 19:42:30|642.54|640.34|642.65|640.45|642.65|640.45|642.09|639.89|0
1643139760000|2022-01-25 19:42:40|642.76|640.56|642.65|640.45|642.98|640.78|642.65|640.45|0
1643139770000|2022-01-25 19:42:50|642.54|640.34|642.54|640.34|642.54|640.34|642.54|640.34|0
1643139780000|2022-01-25 19:43:00|643.21|641.01|642.31|640.11|643.21|641.01|642.31|640.11|0
1643139790000|2022-01-25 19:43:10|641.19|638.99|640.29|638.09|641.19|638.99|640.29|638.09|0
1643139800000|2022-01-25 19:43:20|640.51|638.31|640.51|638.31|640.51|638.31|640.51|638.31|0
1643139810000|2022-01-25 19:43:30|640.96|638.76|640.51|638.31|641.19|638.99|640.51|638.31|0
1643139820000|2022-01-25 19:43:40|640.63|638.43|640.51|638.31|640.63|638.43|640.51|638.31|0
1643139830000|2022-01-25 19:43:50|640.74|638.54|640.74|638.54|640.74|638.54|640.51|638.31|0
1643139840000|2022-01-25 19:44:00|640.96|638.76|640.96|638.76|641.08|638.88|640.63|638.43|0
1643139850000|2022-01-25 19:44:10|641.41|639.21|641.41|639.21|641.41|639.21|641.3|639.1|0
1643139860000|2022-01-25 19:44:20|641.3|639.1|640.96|638.76|641.3|639.1|640.85|638.65|0
1643139870000|2022-01-25 19:44:30|641.08|638.88|641.08|638.88|641.08|638.88|641.08|638.88|0
1643139880000|2022-01-25 19:44:40|641.41|639.21|640.96|638.76|641.64|639.44|640.96|638.76|0
1643139890000|2022-01-25 19:44:50|640.29|638.09|640.74|638.54|641.19|638.99|640.29|638.09|0
1643139900000|2022-01-25 19:45:00|640.96|638.76|641.19|638.99|641.19|638.99|640.96|638.76|0
1643139910000|2022-01-25 19:45:10|641.3|639.1|639.84|637.64|641.3|639.1|639.84|637.64|0
1643139920000|2022-01-25 19:45:20|638.72|636.52|639.39|637.19|639.61|637.41|638.72|636.52|0
1643139930000|2022-01-25 19:45:30|639.17|636.97|639.28|637.08|639.28|637.08|638.94|636.74|0
1643139940000|2022-01-25 19:45:40|639.39|637.19|639.39|637.19|639.61|637.41|639.39|637.19|0
1643139950000|2022-01-25 19:45:50|638.94|636.74|638.27|636.07|638.94|636.74|638.04|635.84|0
1643139960000|2022-01-25 19:46:00|638.94|636.74|638.94|636.74|639.61|637.41|638.94|636.74|0
1643139970000|2022-01-25 19:46:10|638.49|636.29|638.27|636.07|638.61|636.41|638.27|636.07|0
1643139980000|2022-01-25 19:46:20|639.17|636.97|639.84|637.64|639.84|637.64|639.17|636.97|0
1643139990000|2022-01-25 19:46:30|639.17|636.97|638.94|636.74|639.61|637.41|638.94|636.74|0
1643140000000|2022-01-25 19:46:40|639.28|637.08|639.61|637.41|639.61|637.41|639.28|637.08|0
1643140010000|2022-01-25 19:46:50|638.94|636.74|639.39|637.19|640.06|637.86|638.94|636.74|0
1643140020000|2022-01-25 19:47:00|639.17|636.97|639.17|636.97|639.28|637.08|639.17|636.97|0
1643140030000|2022-01-25 19:47:10|638.72|636.52|637.71|635.51|638.72|636.52|637.71|635.51|0
1643140040000|2022-01-25 19:47:20|637.82|635.62|637.82|635.62|637.82|635.62|637.15|634.95|0
1643140050000|2022-01-25 19:47:30|637.71|635.51|637.49|635.29|637.71|635.51|637.49|635.29|0
1643140060000|2022-01-25 19:47:40|637.6|635.4|638.94|636.74|639.17|636.97|637.6|635.4|0
1643140070000|2022-01-25 19:47:50|639.17|636.97|638.72|636.52|640.06|637.86|638.72|636.52|0
1643140080000|2022-01-25 19:48:00|639.17|636.97|638.49|636.29|639.17|636.97|638.49|636.29|0
1643140090000|2022-01-25 19:48:10|637.82|635.62|638.72|636.52|638.72|636.52|637.82|635.62|0
1643140100000|2022-01-25 19:48:20|638.49|636.29|637.37|635.17|638.49|636.29|637.37|635.17|0
1643140110000|2022-01-25 19:48:30|637.15|634.95|636.92|634.72|637.15|634.95|636.92|634.72|0
1643140120000|2022-01-25 19:48:40|636.7|634.5|637.6|635.4|637.6|635.4|636.59|634.39|0
1643140130000|2022-01-25 19:48:50|638.94|636.74|639.17|636.97|639.84|637.64|638.94|636.74|0
1643140140000|2022-01-25 19:49:00|638.49|636.29|638.72|636.52|638.72|636.52|638.38|636.18|0
1643140150000|2022-01-25 19:49:10|637.37|635.17|636.47|634.27|637.71|635.51|636.47|634.27|0
1643140160000|2022-01-25 19:49:20|636.7|634.5|639.17|636.97|639.17|636.97|636.7|634.5|0
1643140170000|2022-01-25 19:49:30|638.27|636.07|640.29|638.09|640.29|638.09|638.16|635.96|0
1643140180000|2022-01-25 19:49:40|639.73|637.53|641.64|639.44|641.64|639.44|639.73|637.53|0
1643140190000|2022-01-25 19:49:50|641.86|639.66|641.19|638.99|641.86|639.66|641.19|638.99|0
1643140200000|2022-01-25 19:50:00|640.29|638.09|640.29|638.09|640.74|638.54|640.06|637.86|0
1643140210000|2022-01-25 19:50:10|640.51|638.31|642.08|639.88|642.31|640.11|640.51|638.31|0
1643140220000|2022-01-25 19:50:20|641.41|639.21|639.39|637.19|641.41|639.21|639.39|637.19|0
1643140230000|2022-01-25 19:50:30|638.49|636.29|638.72|636.52|638.72|636.52|637.59|635.39|0
1643140240000|2022-01-25 19:50:40|638.49|636.29|637.15|634.95|638.49|636.29|637.04|634.84|0
1643140250000|2022-01-25 19:50:50|638.72|636.52|639.84|637.64|639.84|637.64|638.49|636.29|0
1643140260000|2022-01-25 19:51:00|639.39|637.19|639.51|637.31|639.51|637.31|639.39|637.19|0
1643140270000|2022-01-25 19:51:10|639.84|637.64|638.61|636.41|639.84|637.64|638.27|636.07|0
1643140280000|2022-01-25 19:51:20|638.27|636.07|639.16|636.96|639.51|637.31|638.27|636.07|0
1643140290000|2022-01-25 19:51:30|638.49|636.29|638.27|636.07|639.16|636.96|638.27|636.07|0
1643140300000|2022-01-25 19:51:40|638.94|636.74|637.82|635.62|638.94|636.74|637.82|635.62|0
1643140310000|2022-01-25 19:51:50|638.04|635.84|638.27|636.07|638.72|636.52|638.04|635.84|0
1643140320000|2022-01-25 19:52:00|638.94|636.74|637.59|635.39|638.94|636.74|637.59|635.39|0
1643140330000|2022-01-25 19:52:10|638.04|635.84|635.35|633.15|638.04|635.84|635.35|633.15|0
1643140340000|2022-01-25 19:52:20|635.25|633.05|636.7|634.5|636.7|634.5|635.25|633.05|0
1643140350000|2022-01-25 19:52:30|637.15|634.95|635.8|633.6|637.15|634.95|635.58|633.38|0
1643140360000|2022-01-25 19:52:40|635.58|633.38|635.35|633.15|636.03|633.83|635.35|633.15|0
1643140370000|2022-01-25 19:52:50|635.13|632.93|636.03|633.83|636.03|633.83|635.13|632.93|0
1643140380000|2022-01-25 19:53:00|636.37|634.17|638.04|635.84|638.04|635.84|636.37|634.17|0
1643140390000|2022-01-25 19:53:10|637.82|635.62|636.25|634.05|637.82|635.62|636.25|634.05|0
1643140400000|2022-01-25 19:53:20|636.7|634.5|637.59|635.39|637.59|635.39|636.7|634.5|0
1643140410000|2022-01-25 19:53:30|636.7|634.5|636.7|634.5|636.7|634.5|636.25|634.05|0
1643140420000|2022-01-25 19:53:40|636.47|634.27|635.35|633.15|636.7|634.5|635.35|633.15|0
1643140430000|2022-01-25 19:53:50|635.58|633.38|634.8|632.6|635.58|633.38|634.8|632.6|0
1643140440000|2022-01-25 19:54:00|635.02|632.82|635.13|632.93|635.13|632.93|634.91|632.71|0
1643140450000|2022-01-25 19:54:10|635.02|632.82|634.01|631.81|635.02|632.82|634.01|631.81|0
1643140460000|2022-01-25 19:54:20|634.8|632.6|634.46|632.26|634.8|632.6|634.46|632.26|0
1643140470000|2022-01-25 19:54:30|634.68|632.48|634.01|631.81|634.8|632.6|634.01|631.81|0
1643140480000|2022-01-25 19:54:40|633.9|631.7|634.91|632.71|634.91|632.71|633.9|631.7|0
1643140490000|2022-01-25 19:54:50|635.13|632.93|634.91|632.71|635.13|632.93|634.68|632.48|0
1643140500000|2022-01-25 19:55:00|636.47|634.27|636.7|634.5|636.7|634.5|636.25|634.05|0
1643140510000|2022-01-25 19:55:10|637.37|635.17|635.61|633.41|637.37|635.17|635.61|633.41|0
1643140520000|2022-01-25 19:55:20|635.39|633.19|635.32|633.12|635.61|633.41|635.09|632.89|0
1643140530000|2022-01-25 19:55:30|635.09|632.89|634.54|632.34|635.54|633.34|634.54|632.34|0
1643140540000|2022-01-25 19:55:40|633.3|631.1|632.4|630.2|633.3|631.1|632.4|630.2|0
1643140550000|2022-01-25 19:55:50|631.95|629.75|631.73|629.53|631.95|629.75|631.73|629.53|0
1643140560000|2022-01-25 19:56:00|631.62|629.42|631.62|629.42|631.73|629.53|631.62|629.42|0
1643140570000|2022-01-25 19:56:10|631.5|629.3|631.73|629.53|631.95|629.75|631.5|629.3|0
1643140580000|2022-01-25 19:56:20|630.72|628.52|630.83|628.63|630.83|628.63|630.38|628.18|0
1643140590000|2022-01-25 19:56:30|630.6|628.4|630.83|628.63|630.83|628.63|630.6|628.4|0
1643140600000|2022-01-25 19:56:40|631.05|628.85|630.83|628.63|631.05|628.85|630.38|628.18|0
1643140610000|2022-01-25 19:56:50|630.6|628.4|630.6|628.4|630.83|628.63|630.38|628.18|0
1643140620000|2022-01-25 19:57:00|630.83|628.63|632.17|629.97|632.17|629.97|630.83|628.63|0
1643140630000|2022-01-25 19:57:10|631.95|629.75|631.05|628.85|631.95|629.75|630.83|628.63|0
1643140640000|2022-01-25 19:57:20|630.6|628.4|630.6|628.4|630.83|628.63|630.6|628.4|0
1643140650000|2022-01-25 19:57:30|630.38|628.18|630.16|627.96|630.38|628.18|630.16|627.96|0
1643140660000|2022-01-25 19:57:40|629.71|627.51|627.58|625.38|629.71|627.51|627.58|625.38|0
1643140670000|2022-01-25 19:57:50|627.24|625.04|627.69|625.49|628.14|625.94|627.24|625.04|0
1643140680000|2022-01-25 19:58:00|627.91|625.71|628.36|626.16|628.36|626.16|627.91|625.71|0
1643140690000|2022-01-25 19:58:10|628.14|625.94|630.38|628.18|630.38|628.18|628.14|625.94|0
1643140700000|2022-01-25 19:58:20|629.93|627.73|631.05|628.85|631.05|628.85|629.93|627.73|0
1643140710000|2022-01-25 19:58:30|629.93|627.73|630.16|627.96|630.16|627.96|629.93|627.73|0
1643140720000|2022-01-25 19:58:40|630.38|628.18|630.6|628.4|630.83|628.63|630.38|628.18|0
1643140730000|2022-01-25 19:58:50|629.93|627.73|630.16|627.96|630.5|628.3|629.93|627.73|0
1643140740000|2022-01-25 19:59:00|629.93|627.73|629.03|626.83|629.93|627.73|629.03|626.83|0
1643140750000|2022-01-25 19:59:10|627.91|625.71|628.81|626.61|628.81|626.61|627.91|625.71|0
1643140760000|2022-01-25 19:59:20|628.93|626.73|628.36|626.16|628.93|626.73|628.14|625.94|0
1643140770000|2022-01-25 19:59:30|629.03|626.83|628.59|626.39|629.03|626.83|628.36|626.16|0
1643140780000|2022-01-25 19:59:40|628.81|626.61|629.03|626.83|629.03|626.83|628.36|626.16|0
1643140790000|2022-01-25 19:59:50|628.59|626.39|628.48|626.28|628.59|626.39|628.48|626.28|0
1643140800000|2022-01-25 20:00:00|629.03|626.83|628.93|626.73|629.03|626.83|628.14|625.94|0
1643140810000|2022-01-25 20:00:10|628.59|626.39|630.15|627.95|630.6|628.4|628.03|625.83|0
1643140820000|2022-01-25 20:00:20|630.38|628.18|632.17|629.97|632.4|630.2|630.38|628.18|0
1643140830000|2022-01-25 20:00:30|631.72|629.52|630.94|628.74|631.72|629.52|630.15|627.95|0
1643140840000|2022-01-25 20:00:40|630.72|628.52|630.83|628.63|631.17|628.97|630.72|628.52|0
1643140850000|2022-01-25 20:00:50|631.28|629.08|631.17|628.97|631.62|629.42|631.17|628.97|0
1643140860000|2022-01-25 20:01:00|631.5|629.3|631.63|629.43|631.97|629.77|631.5|629.3|0
1643140870000|2022-01-25 20:01:10|633.43|631.23|635.46|633.26|635.68|633.48|633.43|631.23|0
1643140880000|2022-01-25 20:01:20|635.23|633.03|635.23|633.03|635.23|633.03|635.01|632.81|0
1643140890000|2022-01-25 20:01:30|635.01|632.81|632.98|630.78|635.01|632.81|632.53|630.33|0
1643140900000|2022-01-25 20:01:40|633.2|631|634.33|632.13|634.56|632.36|633.2|631|0
1643140910000|2022-01-25 20:01:50|634.56|632.36|634.56|632.36|635.68|633.48|634.33|632.13|0
1643140920000|2022-01-25 20:02:00|634.33|632.13|635.46|633.26|635.46|633.26|634.33|632.13|0
1643140930000|2022-01-25 20:02:10|635.23|633.03|636.13|633.93|636.36|634.16|635.23|633.03|0
1643140940000|2022-01-25 20:02:20|638.51|636.31|639.29|637.09|639.29|637.09|638.16|635.96|0
1643140950000|2022-01-25 20:02:30|639.07|636.87|637.71|635.51|639.07|636.87|637.71|635.51|0
1643140960000|2022-01-25 20:02:40|637.26|635.06|638.06|635.86|638.06|635.86|637.26|635.06|0
1643140970000|2022-01-25 20:02:50|638.84|636.64|637.71|635.51|638.84|636.64|637.71|635.51|0
1643140980000|2022-01-25 20:03:00|637.49|635.29|636.36|634.16|637.49|635.29|635.35|633.15|0
1643140990000|2022-01-25 20:03:10|635.01|632.81|635.01|632.81|635.46|633.26|635.01|632.81|0
1643141000000|2022-01-25 20:03:20|635.23|633.03|634.78|632.58|635.23|633.03|634.33|632.13|0
1643141010000|2022-01-25 20:03:30|635.35|633.15|635.57|633.37|636.36|634.16|635.35|633.15|0
1643141020000|2022-01-25 20:03:40|635.68|633.48|634.55|632.35|636.13|633.93|634.55|632.35|0
1643141030000|2022-01-25 20:03:50|634.33|632.13|634.55|632.35|634.55|632.35|634|631.8|0
1643141040000|2022-01-25 20:04:00|635.23|633.03|636.58|634.38|636.81|634.61|634.67|632.47|0
1643141050000|2022-01-25 20:04:10|636.36|634.16|635.23|633.03|636.36|634.16|635.01|632.81|0
1643141060000|2022-01-25 20:04:20|635.01|632.81|635.46|633.26|635.91|633.71|635.01|632.81|0
1643141070000|2022-01-25 20:04:30|636.48|634.28|637.38|635.18|638.16|635.96|636.48|634.28|0
1643141080000|2022-01-25 20:04:40|636.81|634.61|637.15|634.95|637.26|635.06|636.81|634.61|0
1643141090000|2022-01-25 20:04:50|637.6|635.4|637.38|635.18|637.94|635.74|637.38|635.18|0
1643141100000|2022-01-25 20:05:00|637.26|635.06|638.73|636.53|639.07|636.87|637.26|635.06|0
1643141110000|2022-01-25 20:05:10|640.2|638|639.75|637.55|640.2|638|639.64|637.44|0
1643141120000|2022-01-25 20:05:20|639.29|637.09|639.75|637.55|639.75|637.55|639.29|637.09|0
1643141130000|2022-01-25 20:05:30|640.2|638|639.86|637.66|640.2|638|639.86|637.66|0
1643141140000|2022-01-25 20:05:40|639.75|637.55|638.39|636.19|639.75|637.55|638.16|635.96|0
1643141150000|2022-01-25 20:05:50|638.16|635.96|637.94|635.74|638.39|636.19|637.94|635.74|0
1643141160000|2022-01-25 20:06:00|637.26|635.06|638.84|636.64|638.84|636.64|637.26|635.06|0
1643141170000|2022-01-25 20:06:10|640.2|638|639.97|637.77|640.2|638|639.07|636.87|0
1643141180000|2022-01-25 20:06:20|639.52|637.32|639.75|637.55|639.75|637.55|638.84|636.64|0
1643141190000|2022-01-25 20:06:30|639.52|637.32|640.42|638.22|640.65|638.45|639.52|637.32|0
1643141200000|2022-01-25 20:06:40|642.58|640.38|643.36|641.16|643.82|641.62|642.58|640.38|0
1643141210000|2022-01-25 20:06:50|643.14|640.94|645.4|643.2|645.4|643.2|643.14|640.94|0
1643141220000|2022-01-25 20:07:00|644.04|641.84|645.97|643.77|645.97|643.77|644.04|641.84|0
1643141230000|2022-01-25 20:07:10|645.18|642.98|646.08|643.88|646.08|643.88|645.18|642.98|0
1643141240000|2022-01-25 20:07:20|646.31|644.11|647.9|645.7|647.9|645.7|646.31|644.11|0
1643141250000|2022-01-25 20:07:30|648.12|645.92|648.35|646.15|648.8|646.6|648.12|645.92|0
1643141260000|2022-01-25 20:07:40|647.44|645.24|647.67|645.47|647.79|645.59|646.99|644.79|0
1643141270000|2022-01-25 20:07:50|646.99|644.79|647.44|645.24|647.67|645.47|646.99|644.79|0
1643141280000|2022-01-25 20:08:00|648.12|645.92|646.65|644.45|648.12|645.92|646.65|644.45|0
1643141290000|2022-01-25 20:08:10|646.08|643.88|645.18|642.98|646.08|643.88|644.95|642.75|0
1643141300000|2022-01-25 20:08:20|646.76|644.56|646.54|644.34|646.76|644.56|646.54|644.34|0
1643141310000|2022-01-25 20:08:30|646.43|644.23|645.63|643.43|646.43|644.23|645.4|643.2|0
1643141320000|2022-01-25 20:08:40|645.52|643.32|646.31|644.11|646.31|644.11|645.52|643.32|0
1643141330000|2022-01-25 20:08:50|647.67|645.47|648.12|645.92|648.12|645.92|646.99|644.79|0
1643141340000|2022-01-25 20:09:00|648.35|646.15|646.54|644.34|648.35|646.15|646.54|644.34|0
1643141350000|2022-01-25 20:09:10|647.22|645.02|646.54|644.34|647.22|645.02|646.54|644.34|0
1643141360000|2022-01-25 20:09:20|646.08|643.88|646.31|644.11|646.54|644.34|646.08|643.88|0
1643141370000|2022-01-25 20:09:30|645.63|643.43|645.63|643.43|645.63|643.43|645.4|643.2|0
1643141380000|2022-01-25 20:09:40|645.29|643.09|647.22|645.02|647.22|645.02|645.29|643.09|0
1643141390000|2022-01-25 20:09:50|647.9|645.7|646.76|644.56|647.9|645.7|646.76|644.56|0
1643141400000|2022-01-25 20:10:00|647.44|645.24|647.44|645.24|647.9|645.7|647.44|645.24|0
1643141410000|2022-01-25 20:10:10|648.35|646.15|649.94|647.74|649.94|647.74|648.01|645.81|0
1643141420000|2022-01-25 20:10:20|650.62|648.42|650.28|648.08|651.07|648.87|649.94|647.74|0
1643141430000|2022-01-25 20:10:30|649.94|647.74|650.39|648.19|650.39|648.19|649.94|647.74|0
1643141440000|2022-01-25 20:10:40|649.71|647.51|650.17|647.97|651.07|648.87|649.71|647.51|0
1643141450000|2022-01-25 20:10:50|649.26|647.06|649.38|647.18|649.38|647.18|648.8|646.6|0
1643141460000|2022-01-25 20:11:00|649.26|647.06|647.22|645.02|649.26|647.06|647.22|645.02|0
1643141470000|2022-01-25 20:11:10|647.9|645.7|647.44|645.24|647.9|645.7|647.22|645.02|0
1643141480000|2022-01-25 20:11:20|647.9|645.7|649.94|647.74|649.94|647.74|647.9|645.7|0
1643141490000|2022-01-25 20:11:30|649.72|647.52|650.4|648.2|650.4|648.2|649.72|647.52|0
1643141500000|2022-01-25 20:11:40|650.85|648.65|648.59|646.39|650.85|648.65|648.59|646.39|0
1643141510000|2022-01-25 20:11:50|648.25|646.05|648.03|645.83|648.25|646.05|648.03|645.83|0
1643141520000|2022-01-25 20:12:00|648.59|646.39|648.36|646.16|648.93|646.73|648.36|646.16|0
1643141530000|2022-01-25 20:12:10|648.48|646.28|648.36|646.16|648.48|646.28|647.23|645.03|0
1643141540000|2022-01-25 20:12:20|647.68|645.48|649.72|647.52|649.94|647.74|647.68|645.48|0
1643141550000|2022-01-25 20:12:30|649.49|647.29|649.72|647.52|649.72|647.52|649.27|647.07|0
1643141560000|2022-01-25 20:12:40|649.94|647.74|651.53|649.33|651.53|649.33|649.72|647.52|0
1643141570000|2022-01-25 20:12:50|651.42|649.22|651.75|649.55|652.89|650.69|651.42|649.22|0
1643141580000|2022-01-25 20:13:00|652.33|650.13|651.75|649.55|652.33|650.13|651.75|649.55|0
1643141590000|2022-01-25 20:13:10|651.53|649.33|650.85|648.65|651.53|649.33|650.4|648.2|0
1643141600000|2022-01-25 20:13:20|651.19|648.99|650.74|648.54|651.3|649.1|650.74|648.54|0
1643141610000|2022-01-25 20:13:30|651.08|648.88|652.21|650.01|652.66|650.46|651.08|648.88|0
1643141620000|2022-01-25 20:13:40|652.43|650.23|652.21|650.01|652.43|650.23|651.65|649.45|0
1643141630000|2022-01-25 20:13:50|652.32|650.12|652.1|649.9|652.32|650.12|652.1|649.9|0
1643141640000|2022-01-25 20:14:00|651.75|649.55|650.29|648.09|651.87|649.67|650.29|648.09|0
1643141650000|2022-01-25 20:14:10|651.53|649.33|649.61|647.41|651.53|649.33|649.26|647.06|0
1643141660000|2022-01-25 20:14:20|649.94|647.74|649.04|646.84|649.94|647.74|649.04|646.84|0
1643141670000|2022-01-25 20:14:30|650.4|648.2|650.62|648.42|650.62|648.42|650.06|647.86|0
1643141680000|2022-01-25 20:14:40|650.51|648.31|651.3|649.1|651.3|649.1|650.4|648.2|0
1643141690000|2022-01-25 20:14:50|651.75|649.55|651.07|648.87|651.75|649.55|651.07|648.87|0
1643141700000|2022-01-25 20:15:00|650.62|648.42|649.61|647.41|650.62|648.42|648.81|646.61|0
1643141710000|2022-01-25 20:15:10|649.16|646.96|650.62|648.42|650.62|648.42|648.36|646.16|0
1643141720000|2022-01-25 20:15:20|650.4|648.2|650.17|647.97|650.4|648.2|650.17|647.97|0
1643141730000|2022-01-25 20:15:30|650.06|647.86|649.72|647.52|650.06|647.86|649.61|647.41|0
1643141740000|2022-01-25 20:15:40|649.26|647.06|647.91|645.71|649.26|647.06|647.91|645.71|0
1643141750000|2022-01-25 20:15:50|648.25|646.05|648.36|646.16|648.59|646.39|648.25|646.05|0
1643141760000|2022-01-25 20:16:00|648.25|646.05|647.91|645.71|648.25|646.05|647.46|645.26|0
1643141770000|2022-01-25 20:16:10|647.68|645.48|649.94|647.74|649.94|647.74|647.68|645.48|0
1643141780000|2022-01-25 20:16:20|648.59|646.39|648.13|645.93|648.7|646.5|648.13|645.93|0
1643141790000|2022-01-25 20:16:30|648.59|646.39|649.04|646.84|649.04|646.84|648.59|646.39|0
1643141800000|2022-01-25 20:16:40|648.36|646.16|647.68|645.48|648.36|646.16|647.68|645.48|0
1643141810000|2022-01-25 20:16:50|647.23|645.03|646.78|644.58|647.23|645.03|646.78|644.58|0
1643141820000|2022-01-25 20:17:00|647|644.8|645.65|643.45|647|644.8|645.65|643.45|0
1643141830000|2022-01-25 20:17:10|645.77|643.57|644.86|642.66|645.77|643.57|644.75|642.55|0
1643141840000|2022-01-25 20:17:20|644.52|642.32|645.42|643.22|645.42|643.22|644.52|642.32|0
1643141850000|2022-01-25 20:17:30|644.29|642.09|643.84|641.64|644.52|642.32|643.84|641.64|0
1643141860000|2022-01-25 20:17:40|642.94|640.74|642.49|640.29|642.94|640.74|642.38|640.18|0
1643141870000|2022-01-25 20:17:50|642.94|640.74|643.17|640.97|643.17|640.97|642.49|640.29|0
1643141880000|2022-01-25 20:18:00|644.07|641.87|642.26|640.06|644.07|641.87|642.26|640.06|0
1643141890000|2022-01-25 20:18:10|641.71|639.51|641.59|639.39|641.81|639.61|641.59|639.39|0
1643141900000|2022-01-25 20:18:20|641.36|639.16|642.04|639.84|642.04|639.84|641.36|639.16|0
1643141910000|2022-01-25 20:18:30|641.59|639.39|641.81|639.61|641.81|639.61|641.36|639.16|0
1643141920000|2022-01-25 20:18:40|641.59|639.39|641.59|639.39|641.59|639.39|641.36|639.16|0
1643141930000|2022-01-25 20:18:50|640.69|638.49|640.91|638.71|641.03|638.83|640.69|638.49|0
1643141940000|2022-01-25 20:19:00|640.69|638.49|641.14|638.94|641.93|639.73|640.69|638.49|0
1643141950000|2022-01-25 20:19:10|641.36|639.16|640.24|638.04|641.59|639.39|640.24|638.04|0
1643141960000|2022-01-25 20:19:20|639.11|636.91|639.34|637.14|639.34|637.14|638.89|636.69|0
1643141970000|2022-01-25 20:19:30|639.11|636.91|639.79|637.59|639.79|637.59|639.11|636.91|0
1643141980000|2022-01-25 20:19:40|640.01|637.81|639.11|636.91|640.01|637.81|639.11|636.91|0
1643141990000|2022-01-25 20:19:50|639.34|637.14|639.79|637.59|639.79|637.59|639.34|637.14|0
1643142000000|2022-01-25 20:20:00|640.01|637.81|639.68|637.48|640.01|637.81|639.34|637.14|0
1643142010000|2022-01-25 20:20:10|640.01|637.81|642.83|640.63|642.83|640.63|640.01|637.81|0
1643142020000|2022-01-25 20:20:20|643.62|641.42|644.75|642.55|644.75|642.55|643.62|641.42|0
1643142030000|2022-01-25 20:20:30|643.39|641.19|642.04|639.84|643.39|641.19|642.04|639.84|0
1643142040000|2022-01-25 20:20:40|641.93|639.73|642.04|639.84|642.04|639.84|641.93|639.73|0
1643142050000|2022-01-25 20:20:50|642.49|640.29|643.17|640.97|643.17|640.97|642.49|640.29|0
1643142060000|2022-01-25 20:21:00|642.49|640.29|641.81|639.61|642.49|640.29|641.59|639.39|0
1643142070000|2022-01-25 20:21:10|642.94|640.74|643.17|640.97|643.17|640.97|642.72|640.52|0
1643142080000|2022-01-25 20:21:20|644.29|642.09|645.42|643.22|645.65|643.45|644.29|642.09|0
1643142090000|2022-01-25 20:21:30|645.65|643.45|648.13|645.93|648.13|645.93|645.65|643.45|0
1643142100000|2022-01-25 20:21:40|649.26|647.06|648.36|646.16|649.26|647.06|648.36|646.16|0
1643142110000|2022-01-25 20:21:50|648.13|645.93|645.87|643.67|648.13|645.93|645.87|643.67|0
1643142120000|2022-01-25 20:22:00|645.42|643.22|647.68|645.48|647.68|645.48|645.42|643.22|0
1643142130000|2022-01-25 20:22:10|647.91|645.71|648.59|646.39|648.59|646.39|646.78|644.58|0
1643142140000|2022-01-25 20:22:20|648.36|646.16|648.13|645.93|648.36|646.16|647.91|645.71|0
1643142150000|2022-01-25 20:22:30|647.91|645.71|647|644.8|647.91|645.71|646.33|644.13|0
1643142160000|2022-01-25 20:22:40|646.44|644.24|646.1|643.9|646.44|644.24|645.42|643.22|0
1643142170000|2022-01-25 20:22:50|645.87|643.67|647.45|645.25|648.81|646.61|645.87|643.67|0
1643142180000|2022-01-25 20:23:00|647.35|645.15|646.78|644.58|647.35|645.15|646.78|644.58|0
1643142190000|2022-01-25 20:23:10|645.42|643.22|646.55|644.35|646.55|644.35|645.42|643.22|0
1643142200000|2022-01-25 20:23:20|647|644.8|647|644.8|647|644.8|646.55|644.35|0
1643142210000|2022-01-25 20:23:30|648.81|646.61|648.36|646.16|649.94|647.74|648.36|646.16|0
1643142220000|2022-01-25 20:23:40|647.68|645.48|647.23|645.03|647.68|645.48|646.55|644.35|0
1643142230000|2022-01-25 20:23:50|647.68|645.48|646.33|644.13|647.91|645.71|646.33|644.13|0
1643142240000|2022-01-25 20:24:00|646.55|644.35|644.97|642.77|646.55|644.35|644.97|642.77|0
1643142250000|2022-01-25 20:24:10|646.44|644.24|646.1|643.9|647|644.8|646.1|643.9|0
1643142260000|2022-01-25 20:24:20|647|644.8|649.72|647.52|649.72|647.52|646.78|644.58|0
1643142270000|2022-01-25 20:24:30|649.04|646.84|649.83|647.63|650.62|648.42|649.04|646.84|0
1643142280000|2022-01-25 20:24:40|650.06|647.86|650.39|648.19|650.39|648.19|649.94|647.74|0
1643142290000|2022-01-25 20:24:50|651.75|649.55|654.14|651.94|654.47|652.27|651.53|649.33|0
1643142300000|2022-01-25 20:25:00|654.02|651.82|656.51|654.31|656.51|654.31|654.02|651.82|0
1643142310000|2022-01-25 20:25:10|656.97|654.77|659.69|657.49|659.92|657.72|656.97|654.77|0
1643142320000|2022-01-25 20:25:20|660.15|657.95|659.69|657.49|660.27|658.07|659.69|657.49|0
1643142330000|2022-01-25 20:25:30|659.36|657.16|659.69|657.49|659.69|657.49|659.36|657.16|0
1643142340000|2022-01-25 20:25:40|659.92|657.72|660.37|658.17|660.37|658.17|659.46|657.26|0
1643142350000|2022-01-25 20:25:50|660.83|658.63|660.6|658.4|660.83|658.63|660.6|658.4|0
1643142360000|2022-01-25 20:26:00|659.92|657.72|659.92|657.72|659.92|657.72|659.92|657.72|0
1643142370000|2022-01-25 20:26:10|660.83|658.63|661.74|659.54|661.74|659.54|660.83|658.63|0
1643142380000|2022-01-25 20:26:20|661.97|659.77|661.74|659.54|662.42|660.22|661.74|659.54|0
1643142390000|2022-01-25 20:26:30|660.83|658.63|661.28|659.08|661.97|659.77|660.83|658.63|0
1643142400000|2022-01-25 20:26:40|661.97|659.77|661.28|659.08|661.97|659.77|661.28|659.08|0
1643142410000|2022-01-25 20:26:50|661.51|659.31|660.95|658.75|661.74|659.54|660.95|658.75|0
1643142420000|2022-01-25 20:27:00|661.97|659.77|661.74|659.54|661.97|659.77|660.95|658.75|0
1643142430000|2022-01-25 20:27:10|661.28|659.08|659.92|657.72|661.28|659.08|659.92|657.72|0
1643142440000|2022-01-25 20:27:20|659.69|657.49|659.01|656.81|660.04|657.84|659.01|656.81|0
1643142450000|2022-01-25 20:27:30|659.58|657.38|659.69|657.49|659.69|657.49|659.13|656.93|0
1643142460000|2022-01-25 20:27:40|659.92|657.72|661.28|659.08|661.28|659.08|659.92|657.72|0
1643142470000|2022-01-25 20:27:50|660.83|658.63|659.92|657.72|660.83|658.63|659.92|657.72|0
1643142480000|2022-01-25 20:28:00|660.15|657.95|661.28|659.08|661.51|659.31|660.15|657.95|0
1643142490000|2022-01-25 20:28:10|661.4|659.2|664.24|662.04|664.24|662.04|661.4|659.2|0
1643142500000|2022-01-25 20:28:20|664.7|662.5|664.93|662.73|664.93|662.73|664.7|662.5|0
1643142510000|2022-01-25 20:28:30|666.75|664.55|667.1|664.9|667.1|664.9|666.52|664.32|0
1643142520000|2022-01-25 20:28:40|666.75|664.55|667.2|665|667.2|665|666.52|664.32|0
1643142530000|2022-01-25 20:28:50|667.66|665.46|667.2|665|667.66|665.46|666.52|664.32|0
1643142540000|2022-01-25 20:29:00|666.52|664.32|665.38|663.18|666.52|664.32|664.93|662.73|0
1643142550000|2022-01-25 20:29:10|665.15|662.95|664.47|662.27|665.15|662.95|664.47|662.27|0
1643142560000|2022-01-25 20:29:20|664.93|662.73|665.61|663.41|665.61|663.41|664.93|662.73|0
1643142570000|2022-01-25 20:29:30|666.29|664.09|668.57|666.37|668.57|666.37|666.29|664.09|0
1643142580000|2022-01-25 20:29:40|668.12|665.92|668.8|666.6|668.8|666.6|668.12|665.92|0
1643142590000|2022-01-25 20:29:50|666.98|664.78|667.09|664.89|667.66|665.46|666.98|664.78|0
1643142600000|2022-01-25 20:30:00|665.15|662.95|669.03|666.83|669.03|666.83|665.15|662.95|0
1643142610000|2022-01-25 20:30:10|669.26|667.06|668.01|665.81|669.94|667.74|668.01|665.81|0
1643142620000|2022-01-25 20:30:20|668.34|666.14|667.43|665.23|668.8|666.6|667.43|665.23|0
1643142630000|2022-01-25 20:30:30|666.29|664.09|665.61|663.41|666.75|664.55|665.61|663.41|0
1643142640000|2022-01-25 20:30:40|665.84|663.64|664.24|662.04|665.84|663.64|664.24|662.04|0
1643142650000|2022-01-25 20:30:50|663.79|661.59|667.32|665.12|667.32|665.12|663.79|661.59|0
1643142660000|2022-01-25 20:31:00|666.29|664.09|666.75|664.55|667.89|665.69|666.29|664.09|0
1643142670000|2022-01-25 20:31:10|666.87|664.67|668.92|666.72|669.03|666.83|666.87|664.67|0
1643142680000|2022-01-25 20:31:20|668.8|666.6|669.26|667.06|669.26|667.06|668.8|666.6|0
1643142690000|2022-01-25 20:31:30|669.94|667.74|670.4|668.2|670.4|668.2|669.26|667.06|0
1643142700000|2022-01-25 20:31:40|670.63|668.43|670.4|668.2|671.31|669.11|670.4|668.2|0
1643142710000|2022-01-25 20:31:50|669.71|667.51|668.34|666.14|669.71|667.51|667.78|665.58|0
1643142720000|2022-01-25 20:32:00|666.98|664.78|664.2|662|666.98|664.78|664.2|662|0
1643142730000|2022-01-25 20:32:10|667.29|665.09|667.74|665.54|667.97|665.77|667.29|665.09|0
1643142740000|2022-01-25 20:32:20|670.02|667.82|671.13|668.93|671.13|668.93|670.02|667.82|0
1643142750000|2022-01-25 20:32:30|671.58|669.38|671.93|669.73|671.93|669.73|671.24|669.04|0
1643142760000|2022-01-25 20:32:40|671.81|669.61|671.58|669.38|671.81|669.61|670.56|668.36|0
1643142770000|2022-01-25 20:32:50|672.26|670.06|670.22|668.02|672.26|670.06|670.22|668.02|0
1643142780000|2022-01-25 20:33:00|669.76|667.56|668.74|666.54|669.99|667.79|668.74|666.54|0
1643142790000|2022-01-25 20:33:10|669.53|667.33|671.35|669.15|672.03|669.83|669.53|667.33|0
1643142800000|2022-01-25 20:33:20|671.13|668.93|671.81|669.61|671.81|669.61|671.13|668.93|0
1643142810000|2022-01-25 20:33:30|671.35|669.15|673.63|671.43|673.63|671.43|671.35|669.15|0
1643142820000|2022-01-25 20:33:40|674.08|671.88|673.63|671.43|674.08|671.88|673.63|671.43|0
1643142830000|2022-01-25 20:33:50|671.7|669.5|670.67|668.47|672.72|670.52|670.67|668.47|0
1643142840000|2022-01-25 20:34:00|671.13|668.93|671.35|669.15|671.35|669.15|669.99|667.79|0
1643142850000|2022-01-25 20:34:10|670.22|668.02|669.53|667.33|670.9|668.7|669.53|667.33|0
1643142860000|2022-01-25 20:34:20|669.31|667.11|668.4|666.2|669.31|667.11|668.4|666.2|0
1643142870000|2022-01-25 20:34:30|669.76|667.56|669.2|667|669.76|667.56|669.2|667|0
1643142880000|2022-01-25 20:34:40|669.53|667.33|671.13|668.93|671.13|668.93|669.31|667.11|0
1643142890000|2022-01-25 20:34:50|671.24|669.04|670.9|668.7|672.03|669.83|670.9|668.7|0
1643142900000|2022-01-25 20:35:00|671.02|668.82|672.72|670.52|672.72|670.52|670.44|668.24|0
1643142910000|2022-01-25 20:35:10|673.17|670.97|672.15|669.95|673.17|670.97|672.15|669.95|0
1643142920000|2022-01-25 20:35:20|671.81|669.61|671.81|669.61|672.03|669.83|671.81|669.61|0
1643142930000|2022-01-25 20:35:30|671.58|669.38|671.7|669.5|672.03|669.83|671.35|669.15|0
1643142940000|2022-01-25 20:35:40|671.81|669.61|670.79|668.59|671.81|669.61|670.79|668.59|0
1643142950000|2022-01-25 20:35:50|670.9|668.7|670.9|668.7|671.02|668.82|669.99|667.79|0
1643142960000|2022-01-25 20:36:00|671.81|669.61|672.15|669.95|672.26|670.06|671.7|669.5|0
1643142970000|2022-01-25 20:36:10|672.49|670.29|674.88|672.68|674.99|672.79|672.49|670.29|0
1643142980000|2022-01-25 20:36:20|675.45|673.25|674.99|672.79|675.45|673.25|674.99|672.79|0
1643142990000|2022-01-25 20:36:30|674.54|672.34|677.16|674.96|677.16|674.96|674.54|672.34|0
1643143000000|2022-01-25 20:36:40|677.73|675.53|677.04|674.84|677.73|675.53|676.82|674.62|0
1643143010000|2022-01-25 20:36:50|676.59|674.39|677.62|675.42|677.62|675.42|676.59|674.39|0
1643143020000|2022-01-25 20:37:00|676.82|674.62|673.17|670.97|676.82|674.62|673.17|670.97|0
1643143030000|2022-01-25 20:37:10|674.76|672.56|673.63|671.43|674.76|672.56|673.63|671.43|0
1643143040000|2022-01-25 20:37:20|672.03|669.83|669.53|667.33|672.03|669.83|669.53|667.33|0
1643143050000|2022-01-25 20:37:30|669.76|667.56|668.74|666.54|669.76|667.56|667.04|664.84|0
1643143060000|2022-01-25 20:37:40|668.63|666.43|667.72|665.52|668.63|666.43|667.72|665.52|0
1643143070000|2022-01-25 20:37:50|667.49|665.29|664.66|662.46|667.49|665.29|664.66|662.46|0
1643143080000|2022-01-25 20:38:00|665.22|663.02|664.66|662.46|665.22|663.02|664.66|662.46|0
1643143090000|2022-01-25 20:38:10|664.99|662.79|662.05|659.85|665.45|663.25|662.05|659.85|0
1643143100000|2022-01-25 20:38:20|661.82|659.62|661.6|659.4|661.82|659.62|661.6|659.4|0
1643143110000|2022-01-25 20:38:30|662.05|659.85|662.28|660.08|662.73|660.53|662.05|659.85|0
1643143120000|2022-01-25 20:38:40|662.73|660.53|663.18|660.98|663.63|661.43|662.73|660.53|0
1643143130000|2022-01-25 20:38:50|664.09|661.89|664.09|661.89|664.54|662.34|664.09|661.89|0
1643143140000|2022-01-25 20:39:00|664.31|662.11|664.09|661.89|664.31|662.11|663.86|661.66|0
1643143150000|2022-01-25 20:39:10|665.22|663.02|663.86|661.66|665.22|663.02|663.86|661.66|0
1643143160000|2022-01-25 20:39:20|663.41|661.21|662.28|660.08|663.41|661.21|661.49|659.29|0
1643143170000|2022-01-25 20:39:30|660.69|658.49|660.92|658.72|661.37|659.17|660.47|658.27|0
1643143180000|2022-01-25 20:39:40|661.82|659.62|661.6|659.4|662.05|659.85|661.6|659.4|0
1643143190000|2022-01-25 20:39:50|663.41|661.21|662.73|660.53|663.41|661.21|662.62|660.42|0
1643143200000|2022-01-25 20:40:00|662.5|660.3|660.69|658.49|662.5|660.3|660.69|658.49|0
1643143210000|2022-01-25 20:40:10|659.45|657.25|659.23|657.03|659.45|657.25|659.11|656.91|0
1643143220000|2022-01-25 20:40:20|659.56|657.36|655.95|653.75|659.56|657.36|655.95|653.75|0
1643143230000|2022-01-25 20:40:30|656.4|654.2|655.27|653.07|656.4|654.2|655.27|653.07|0
1643143240000|2022-01-25 20:40:40|654.82|652.62|655.72|653.52|655.72|653.52|654.82|652.62|0
1643143250000|2022-01-25 20:40:50|656.06|653.86|655.95|653.75|656.62|654.42|655.95|653.75|0
1643143260000|2022-01-25 20:41:00|656.62|654.42|657.75|655.55|658.2|656|656.29|654.09|0
1643143270000|2022-01-25 20:41:10|657.87|655.67|657.98|655.78|658.88|656.68|657.87|655.67|0
1643143280000|2022-01-25 20:41:20|658.43|656.23|657.3|655.1|658.66|656.46|657.3|655.1|0
1643143290000|2022-01-25 20:41:30|656.4|654.2|657.75|655.55|657.75|655.55|656.4|654.2|0
1643143300000|2022-01-25 20:41:40|657.98|655.78|660.01|657.81|660.01|657.81|657.98|655.78|0
1643143310000|2022-01-25 20:41:50|662.05|659.85|662.62|660.42|662.62|660.42|661.94|659.74|0
1643143320000|2022-01-25 20:42:00|662.73|660.53|662.62|660.42|662.73|660.53|662.5|660.3|0
1643143330000|2022-01-25 20:42:10|663.18|660.98|661.6|659.4|663.41|661.21|661.6|659.4|0
1643143340000|2022-01-25 20:42:20|661.82|659.62|662.95|660.75|662.95|660.75|660.69|658.49|0
1643143350000|2022-01-25 20:42:30|662.5|660.3|662.5|660.3|662.73|660.53|662.28|660.08|0
1643143360000|2022-01-25 20:42:40|662.28|660.08|662.95|660.75|662.95|660.75|662.28|660.08|0
1643143370000|2022-01-25 20:42:50|660.92|658.72|661.14|658.94|662.5|660.3|660.92|658.72|0
1643143380000|2022-01-25 20:43:00|660.92|658.72|663.63|661.43|663.63|661.43|660.92|658.72|0
1643143390000|2022-01-25 20:43:10|664.54|662.34|664.99|662.79|665.45|663.25|664.54|662.34|0
1643143400000|2022-01-25 20:43:20|664.77|662.57|665.45|663.25|665.45|663.25|664.77|662.57|0
1643143410000|2022-01-25 20:43:30|665.9|663.7|664.32|662.12|665.9|663.7|663.87|661.67|0
1643143420000|2022-01-25 20:43:40|664.1|661.9|662.51|660.31|664.1|661.9|662.4|660.2|0
1643143430000|2022-01-25 20:43:50|662.73|660.53|660.69|658.49|662.73|660.53|660.69|658.49|0
1643143440000|2022-01-25 20:44:00|659.78|657.58|659.78|657.58|660.46|658.26|659.78|657.58|0
1643143450000|2022-01-25 20:44:10|659.55|657.35|660.01|657.81|660.01|657.81|659.1|656.9|0
1643143460000|2022-01-25 20:44:20|660.23|658.03|663.19|660.99|663.19|660.99|660.23|658.03|0
1643143470000|2022-01-25 20:44:30|663.64|661.44|663.64|661.44|663.87|661.67|662.51|660.31|0
1643143480000|2022-01-25 20:44:40|663.87|661.67|663.19|660.99|664.1|661.9|663.19|660.99|0
1643143490000|2022-01-25 20:44:50|662.96|660.76|663.64|661.44|663.64|661.44|662.96|660.76|0
1643143500000|2022-01-25 20:45:00|662.73|660.53|658.87|656.67|662.73|660.53|658.87|656.67|0
1643143510000|2022-01-25 20:45:10|657.28|655.08|659.55|657.35|659.55|657.35|657.28|655.08|0
1643143520000|2022-01-25 20:45:20|660.01|657.81|660.01|657.81|660.01|657.81|659.55|657.35|0
1643143530000|2022-01-25 20:45:30|659.78|657.58|658.19|655.99|659.78|657.58|658.19|655.99|0
1643143540000|2022-01-25 20:45:40|658.87|656.67|659.33|657.13|659.78|657.58|658.87|656.67|0
1643143550000|2022-01-25 20:45:50|657.86|655.66|657.06|654.86|658.19|655.99|657.06|654.86|0
1643143560000|2022-01-25 20:46:00|659.33|657.13|659.33|657.13|659.33|657.13|658.42|656.22|0
1643143570000|2022-01-25 20:46:10|660.46|658.26|658.64|656.44|660.46|658.26|657.96|655.76|0
1643143580000|2022-01-25 20:46:20|658.76|656.56|659.1|656.9|659.44|657.24|658.76|656.56|0
1643143590000|2022-01-25 20:46:30|661.82|659.62|661.82|659.62|661.82|659.62|661.6|659.4|0
1643143600000|2022-01-25 20:46:40|662.51|660.31|661.82|659.62|662.51|660.31|661.82|659.62|0
1643143610000|2022-01-25 20:46:50|662.05|659.85|659.78|657.58|662.05|659.85|659.78|657.58|0
1643143620000|2022-01-25 20:47:00|660.69|658.49|661.37|659.17|663.19|660.99|660.69|658.49|0
1643143630000|2022-01-25 20:47:10|661.71|659.51|662.51|660.31|662.51|660.31|661.71|659.51|0
1643143640000|2022-01-25 20:47:20|660.91|658.71|660.46|658.26|662.62|660.42|660.46|658.26|0
1643143650000|2022-01-25 20:47:30|660.81|658.61|662.28|660.08|662.96|660.76|660.81|658.61|0
1643143660000|2022-01-25 20:47:40|660.23|658.03|660.01|657.81|660.69|658.49|660.01|657.81|0
1643143670000|2022-01-25 20:47:50|657.74|655.54|656.38|654.18|657.96|655.76|656.38|654.18|0
1643143680000|2022-01-25 20:48:00|656.83|654.63|659.1|656.9|659.1|656.9|656.83|654.63|0
1643143690000|2022-01-25 20:48:10|658.42|656.22|659.55|657.35|659.55|657.35|657.17|654.97|0
1643143700000|2022-01-25 20:48:20|659.22|657.02|661.37|659.17|661.37|659.17|659.22|657.02|0
1643143710000|2022-01-25 20:48:30|660.81|658.61|662.96|660.76|662.96|660.76|660.81|658.61|0
1643143720000|2022-01-25 20:48:40|662.28|660.08|663.19|660.99|663.19|660.99|662.28|660.08|0
1643143730000|2022-01-25 20:48:50|664.55|662.35|665.69|663.49|665.69|663.49|664.32|662.12|0
1643143740000|2022-01-25 20:49:00|667.51|665.31|667.63|665.43|667.63|665.43|666.72|664.52|0
1643143750000|2022-01-25 20:49:10|669.11|666.91|669.79|667.59|669.79|667.59|669.11|666.91|0
1643143760000|2022-01-25 20:49:20|668.42|666.22|666.37|664.17|668.42|666.22|666.37|664.17|0
1643143770000|2022-01-25 20:49:30|665.69|663.49|667.51|665.31|667.51|665.31|665.69|663.49|0
1643143780000|2022-01-25 20:49:40|668.65|666.45|666.14|663.94|668.65|666.45|666.14|663.94|0
1643143790000|2022-01-25 20:49:50|665.35|663.15|666.83|664.63|666.83|664.63|665.35|663.15|0
1643143800000|2022-01-25 20:50:00|670.59|668.39|672.87|670.67|672.98|670.78|670.59|668.39|0
1643143810000|2022-01-25 20:50:10|673.21|671.01|674.81|672.61|674.81|672.61|673.21|671.01|0
1643143820000|2022-01-25 20:50:20|675.04|672.84|675.47|673.27|675.7|673.5|675.04|672.84|0
1643143830000|2022-01-25 20:50:30|674.56|672.36|671.94|669.74|674.56|672.36|671.94|669.74|0
1643143840000|2022-01-25 20:50:40|672.5|670.3|670.68|668.48|672.62|670.42|670.68|668.48|0
1643143850000|2022-01-25 20:50:50|670.91|668.71|673.08|670.88|673.08|670.88|670.68|668.48|0
1643143860000|2022-01-25 20:51:00|671.59|669.39|673.31|671.11|673.31|671.11|671.25|669.05|0
1643143870000|2022-01-25 20:51:10|674.33|672.13|675.47|673.27|675.47|673.27|674.33|672.13|0
1643143880000|2022-01-25 20:51:20|675.01|672.81|675.92|673.72|676.15|673.95|675.01|672.81|0
1643143890000|2022-01-25 20:51:30|675.47|673.27|672.73|670.53|675.47|673.27|671.59|669.39|0
1643143900000|2022-01-25 20:51:40|672.96|670.76|674.56|672.36|674.56|672.36|672.73|670.53|0
1643143910000|2022-01-25 20:51:50|674.78|672.58|675.47|673.27|675.47|673.27|674.78|672.58|0
1643143920000|2022-01-25 20:52:00|674.56|672.36|676.38|674.18|676.38|674.18|674.33|672.13|0
1643143930000|2022-01-25 20:52:10|676.61|674.41|675.01|672.81|676.61|674.41|675.01|672.81|0
1643143940000|2022-01-25 20:52:20|676.38|674.18|678.66|676.46|678.66|676.46|676.38|674.18|0
1643143950000|2022-01-25 20:52:30|679.01|676.81|679.12|676.92|679.12|676.92|678.21|676.01|0
1643143960000|2022-01-25 20:52:40|677.29|675.09|677.07|674.87|677.98|675.78|677.07|674.87|0
1643143970000|2022-01-25 20:52:50|676.61|674.41|677.98|675.78|678.78|676.58|676.61|674.41|0
1643143980000|2022-01-25 20:53:00|677.75|675.55|677.75|675.55|677.75|675.55|676.5|674.3|0
1643143990000|2022-01-25 20:53:10|678.89|676.69|680.26|678.06|680.26|678.06|678.89|676.69|0
1643144000000|2022-01-25 20:53:20|680.38|678.18|680.49|678.29|680.49|678.29|680.15|677.95|0
1643144010000|2022-01-25 20:53:30|681.64|679.44|682.09|679.89|682.55|680.35|681.64|679.44|0
1643144020000|2022-01-25 20:53:40|681.87|679.67|683.7|681.5|683.7|681.5|681.87|679.67|0
1643144030000|2022-01-25 20:53:50|681.87|679.67|679.81|677.61|681.98|679.78|679.81|677.61|0
1643144040000|2022-01-25 20:54:00|678.78|676.58|675.59|673.39|678.78|676.58|675.47|673.27|0
1643144050000|2022-01-25 20:54:10|674.9|672.7|675.01|672.81|675.24|673.04|674.9|672.7|0
1643144060000|2022-01-25 20:54:20|674.78|672.58|675.47|673.27|675.92|673.72|674.78|672.58|0
1643144070000|2022-01-25 20:54:30|677.41|675.21|679.01|676.81|679.01|676.81|677.07|674.87|0
1643144080000|2022-01-25 20:54:40|681.41|679.21|683.01|680.81|683.01|680.81|681.41|679.21|0
1643144090000|2022-01-25 20:54:50|684.15|681.95|680.72|678.52|684.15|681.95|680.72|678.52|0
1643144100000|2022-01-25 20:55:00|681.18|678.98|679.24|677.04|681.3|679.1|679.24|677.04|0
1643144110000|2022-01-25 20:55:10|679.12|676.92|683.24|681.04|683.24|681.04|679.12|676.92|0
1643144120000|2022-01-25 20:55:20|683.01|680.81|682.78|680.58|683.01|680.81|681.87|679.67|0
1643144130000|2022-01-25 20:55:30|681.3|679.1|680.26|678.06|681.87|679.67|680.04|677.84|0
1643144140000|2022-01-25 20:55:40|678.44|676.24|677.07|674.87|678.44|676.24|676.84|674.64|0
1643144150000|2022-01-25 20:55:50|676.38|674.18|672.5|670.3|676.38|674.18|672.5|670.3|0
1643144160000|2022-01-25 20:56:00|672.96|670.76|674.1|671.9|674.1|671.9|672.62|670.42|0
1643144170000|2022-01-25 20:56:10|675.47|673.27|676.15|673.95|676.84|674.64|675.47|673.27|0
1643144180000|2022-01-25 20:56:20|677.06|674.86|677.98|675.78|679.01|676.81|677.06|674.86|0
1643144190000|2022-01-25 20:56:30|676.84|674.64|675.7|673.5|676.84|674.64|675.47|673.27|0
1643144200000|2022-01-25 20:56:40|676.73|674.53|676.84|674.64|677.52|675.32|676.38|674.18|0
1643144210000|2022-01-25 20:56:50|675.92|673.72|672.96|670.76|675.92|673.72|672.96|670.76|0
1643144220000|2022-01-25 20:57:00|672.5|670.3|674.1|671.9|674.1|671.9|672.5|670.3|0
1643144230000|2022-01-25 20:57:10|674.35|672.15|675.04|672.84|675.5|673.3|674.35|672.15|0
1643144240000|2022-01-25 20:57:20|675.5|673.3|675.5|673.3|677.33|675.13|675.5|673.3|0
1643144250000|2022-01-25 20:57:30|675.95|673.75|674.35|672.15|675.95|673.75|673.9|671.7|0
1643144260000|2022-01-25 20:57:40|673.67|671.47|672.07|669.87|673.67|671.47|672.07|669.87|0
1643144270000|2022-01-25 20:57:50|673.21|671.01|675.04|672.84|675.04|672.84|673.21|671.01|0
1643144280000|2022-01-25 20:58:00|675.27|673.07|675.5|673.3|675.5|673.3|674.81|672.61|0
1643144290000|2022-01-25 20:58:10|675.27|673.07|676.18|673.98|676.53|674.33|675.27|673.07|0
1643144300000|2022-01-25 20:58:20|675.95|673.75|672.14|669.94|675.95|673.75|672.14|669.94|0
1643144310000|2022-01-25 20:58:30|672.36|670.16|673.28|671.08|673.28|671.08|672.14|669.94|0
1643144320000|2022-01-25 20:58:40|673.7|671.5|672.33|670.13|673.93|671.73|672.33|670.13|0
1643144330000|2022-01-25 20:58:50|672.56|670.36|672.33|670.13|672.79|670.59|672.33|670.13|0
1643144340000|2022-01-25 20:59:00|674.84|672.64|676.68|674.48|676.91|674.71|674.84|672.64|0
1643144350000|2022-01-25 20:59:10|676.45|674.25|674.62|672.42|677.25|675.05|674.62|672.42|0
1643144360000|2022-01-25 20:59:20|673.47|671.27|674.39|672.19|674.62|672.42|673.47|671.27|0
1643144370000|2022-01-25 20:59:30|675.3|673.1|677.14|674.94|677.14|674.94|675.3|673.1|0
1643144380000|2022-01-25 20:59:40|676.22|674.02|675.53|673.33|676.22|674.02|675.53|673.33|0
1643144390000|2022-01-25 20:59:50|675.99|673.79|676.91|674.71|677.82|675.62|675.99|673.79|0
1643144400000|2022-01-25 21:00:00|673.7|671.5|673.93|671.73|673.93|671.73|673.7|671.5|0
1643144410000|2022-01-25 21:00:10|670.04|667.84|674.51|672.31|674.51|672.31|670.04|667.84|0
1643144420000|2022-01-25 21:00:20|675.07|672.87|673.59|671.39|675.07|672.87|673.47|671.27|0
1643144430000|2022-01-25 21:00:30|673.24|671.04|675.3|673.1|675.3|673.1|673.24|671.04|0
1643144440000|2022-01-25 21:00:40|673.7|671.5|674.16|671.96|674.51|672.31|673.7|671.5|0
1643144450000|2022-01-25 21:00:50|671.99|669.79|673.24|671.04|673.24|671.04|671.41|669.21|0
1643144460000|2022-01-25 21:01:00|672.56|670.36|669.36|667.16|672.56|670.36|668.67|666.47|0
1643144470000|2022-01-25 21:01:10|668.44|666.24|670.27|668.07|670.85|668.65|668.44|666.24|0
1643144480000|2022-01-25 21:01:20|670.96|668.76|671.76|669.56|671.87|669.67|670.27|668.07|0
1643144490000|2022-01-25 21:01:30|670.04|667.84|673.01|670.81|673.01|670.81|670.04|667.84|0
1643144500000|2022-01-25 21:01:40|673.7|671.5|674.73|672.53|677.25|675.05|673.7|671.5|0
1643144510000|2022-01-25 21:01:50|674.16|671.96|677.13|674.93|677.36|675.16|674.16|671.96|0
1643144520000|2022-01-25 21:02:00|676.91|674.71|679.2|677|679.43|677.23|676.91|674.71|0
1643144530000|2022-01-25 21:02:10|678.97|676.77|678.97|676.77|678.97|676.77|678.97|676.77|0
1643144540000|2022-01-25 21:02:20|679.2|677|680.34|678.14|680.34|678.14|677.82|675.62|0
1643144550000|2022-01-25 21:02:30|679.55|677.35|678.97|676.77|679.55|677.35|678.28|676.08|0
1643144560000|2022-01-25 21:02:40|680.12|677.92|681.49|679.29|681.61|679.41|680.12|677.92|0
1643144570000|2022-01-25 21:02:50|680.34|678.14|683.56|681.36|683.56|681.36|680.12|677.92|0
1643144580000|2022-01-25 21:03:00|684.71|682.51|684.94|682.74|684.94|682.74|683.33|681.13|0
1643144590000|2022-01-25 21:03:10|684.02|681.82|682.87|680.67|684.02|681.82|682.41|680.21|0
1643144600000|2022-01-25 21:03:20|683.33|681.13|682.41|680.21|683.33|681.13|682.41|680.21|0
1643144610000|2022-01-25 21:03:30|680.92|678.72|682.18|679.98|682.18|679.98|680.92|678.72|0
1643144620000|2022-01-25 21:03:40|681.72|679.52|682.41|680.21|682.41|680.21|680.57|678.37|0
1643144630000|2022-01-25 21:03:50|682.64|680.44|684.25|682.05|684.25|682.05|682.64|680.44|0
1643144640000|2022-01-25 21:04:00|684.02|681.82|681.26|679.06|684.02|681.82|681.26|679.06|0
1643144650000|2022-01-25 21:04:10|680.12|677.92|681.72|679.52|681.72|679.52|680.12|677.92|0
1643144660000|2022-01-25 21:04:20|682.18|679.98|682.64|680.44|682.76|680.56|682.18|679.98|0
1643144670000|2022-01-25 21:04:30|682.87|680.67|682.87|680.67|682.87|680.67|682.64|680.44|0
1643144680000|2022-01-25 21:04:40|682.41|680.21|682.64|680.44|682.64|680.44|681.84|679.64|0
1643144690000|2022-01-25 21:04:50|682.87|680.67|680.12|677.92|682.87|680.67|680.12|677.92|0
1643144700000|2022-01-25 21:05:00|679.66|677.46|680.8|678.6|680.8|678.6|679.66|677.46|0
1643144710000|2022-01-25 21:05:10|681.49|679.29|683.1|680.9|683.1|680.9|681.49|679.29|0
1643144720000|2022-01-25 21:05:20|683.33|681.13|683.56|681.36|683.56|681.36|683.33|681.13|0
1643144730000|2022-01-25 21:05:30|682.87|680.67|683.79|681.59|683.79|681.59|682.87|680.67|0
1643144740000|2022-01-25 21:05:40|683.33|681.13|684.02|681.82|684.71|682.51|683.33|681.13|0
1643144750000|2022-01-25 21:05:50|685.4|683.2|684.71|682.51|685.63|683.43|684.71|682.51|0
1643144760000|2022-01-25 21:06:00|684.02|681.82|684.94|682.74|684.94|682.74|684.02|681.82|0
1643144770000|2022-01-25 21:06:10|685.17|682.97|685.63|683.43|686.32|684.12|685.17|682.97|0
1643144780000|2022-01-25 21:06:20|686.09|683.89|689.08|686.88|689.08|686.88|686.09|683.89|0
1643144790000|2022-01-25 21:06:30|689.31|687.11|689.77|687.57|690|687.8|688.85|686.65|0
1643144800000|2022-01-25 21:06:40|689.31|687.11|689.31|687.11|690.23|688.03|688.62|686.42|0
1643144810000|2022-01-25 21:06:50|688.74|686.54|690|687.8|690|687.8|688.62|686.42|0
1643144820000|2022-01-25 21:07:00|689.2|687|688.62|686.42|689.2|687|688.62|686.42|0
1643144830000|2022-01-25 21:07:10|689.08|686.88|689.31|687.11|689.31|687.11|689.08|686.88|0
1643144840000|2022-01-25 21:07:20|689.77|687.57|689.31|687.11|690.46|688.26|689.31|687.11|0
1643144850000|2022-01-25 21:07:30|689.54|687.34|688.16|685.96|689.54|687.34|688.16|685.96|0
1643144860000|2022-01-25 21:07:40|688.39|686.19|688.97|686.77|688.97|686.77|688.28|686.08|0
1643144870000|2022-01-25 21:07:50|689.77|687.57|688.62|686.42|689.77|687.57|688.62|686.42|0
1643144880000|2022-01-25 21:08:00|689.08|686.88|687.24|685.04|689.08|686.88|687.24|685.04|0
1643144890000|2022-01-25 21:08:10|688.16|685.96|686.55|684.35|688.39|686.19|686.55|684.35|0
1643144900000|2022-01-25 21:08:20|686.32|684.12|687.7|685.5|687.7|685.5|686.32|684.12|0
1643144910000|2022-01-25 21:08:30|688.28|686.08|690|687.8|690|687.8|688.28|686.08|0
1643144920000|2022-01-25 21:08:40|690.46|688.26|691.15|688.95|691.15|688.95|690.46|688.26|0
1643144930000|2022-01-25 21:08:50|690.69|688.49|690.92|688.72|691.61|689.41|690.69|688.49|0
1643144940000|2022-01-25 21:09:00|691.38|689.18|690|687.8|691.38|689.18|689.77|687.57|0
1643144950000|2022-01-25 21:09:10|690.35|688.15|690.46|688.26|690.69|688.49|689.77|687.57|0
1643144960000|2022-01-25 21:09:20|690.92|688.72|691.61|689.41|691.61|689.41|690.92|688.72|0
1643144970000|2022-01-25 21:09:30|691.15|688.95|692.08|689.88|692.08|689.88|691.15|688.95|0
1643144980000|2022-01-25 21:09:40|691.84|689.64|691.84|689.64|691.84|689.64|691.61|689.41|0
1643144990000|2022-01-25 21:09:50|692.2|690|690|687.8|692.2|690|690|687.8|0
1643145000000|2022-01-25 21:10:00|690.92|688.72|691.15|688.95|691.61|689.41|690.92|688.72|0
1643145010000|2022-01-25 21:10:10|690|687.8|690.46|688.26|690.46|688.26|690|687.8|0
1643145020000|2022-01-25 21:10:20|690.69|688.49|690.46|688.26|690.69|688.49|689.77|687.57|0
1643145030000|2022-01-25 21:10:30|690.23|688.03|689.77|687.57|690.23|688.03|689.77|687.57|0
1643145040000|2022-01-25 21:10:40|689.89|687.69|689.66|687.46|690|687.8|689.66|687.46|0
1643145050000|2022-01-25 21:10:50|689.54|687.34|689.54|687.34|689.77|687.57|689.54|687.34|0
1643145060000|2022-01-25 21:11:00|690|687.8|687.47|685.27|690|687.8|687.47|685.27|0
1643145070000|2022-01-25 21:11:10|687.7|685.5|688.16|685.96|688.16|685.96|687.24|685.04|0
1643145080000|2022-01-25 21:11:20|687.93|685.73|687.93|685.73|687.93|685.73|687.24|685.04|0
1643145090000|2022-01-25 21:11:30|688.16|685.96|688.39|686.19|688.62|686.42|688.16|685.96|0
1643145100000|2022-01-25 21:11:40|688.28|686.08|687.93|685.73|688.28|686.08|687.7|685.5|0
1643145110000|2022-01-25 21:11:50|686.9|684.7|687.24|685.04|687.24|685.04|686.78|684.58|0
1643145120000|2022-01-25 21:12:00|687.01|684.81|688.39|686.19|688.39|686.19|687.01|684.81|0
1643145130000|2022-01-25 21:12:10|688.16|685.96|688.74|686.54|688.74|686.54|688.16|685.96|0
1643145140000|2022-01-25 21:12:20|688.62|686.42|689.54|687.34|689.77|687.57|688.62|686.42|0
1643145150000|2022-01-25 21:12:30|689.77|687.57|689.08|686.88|690|687.8|689.08|686.88|0
1643145160000|2022-01-25 21:12:40|689.31|687.11|689.31|687.11|689.54|687.34|689.08|686.88|0
1643145170000|2022-01-25 21:12:50|689.77|687.57|689.77|687.57|690|687.8|689.77|687.57|0
1643145180000|2022-01-25 21:13:00|689.54|687.34|689.54|687.34|689.77|687.57|689.54|687.34|0
1643145190000|2022-01-25 21:13:10|688.28|686.08|688.16|685.96|688.28|686.08|688.16|685.96|0
1643145200000|2022-01-25 21:13:20|687.7|685.5|686.78|684.58|687.7|685.5|686.78|684.58|0
1643145210000|2022-01-25 21:13:30|686.55|684.35|686.55|684.35|686.78|684.58|686.55|684.35|0
1643145220000|2022-01-25 21:13:40|685.86|683.66|685.86|683.66|685.86|683.66|685.63|683.43|0
1643145230000|2022-01-25 21:13:50|685.17|682.97|685.63|683.43|685.63|683.43|684.83|682.63|0
1643145240000|2022-01-25 21:14:00|684.94|682.74|686.09|683.89|686.09|683.89|684.71|682.51|0
1643145250000|2022-01-25 21:14:10|685.86|683.66|687.47|685.27|687.47|685.27|685.86|683.66|0
1643145260000|2022-01-25 21:14:20|687.59|685.39|687.47|685.27|687.7|685.5|687.47|685.27|0
1643145270000|2022-01-25 21:14:30|688.28|686.08|689.54|687.34|689.54|687.34|687.7|685.5|0
1643145280000|2022-01-25 21:14:40|689.2|687|689.31|687.11|689.54|687.34|688.62|686.42|0
1643145290000|2022-01-25 21:14:50|689.08|686.88|689.54|687.34|689.54|687.34|689.08|686.88|0
1643145330000|2022-01-25 21:15:30|688|685.2|688|685.2|688|685.2|687.89|685.09|0
1643145340000|2022-01-25 21:15:40|687.89|685.09|689.38|686.58|689.38|686.58|687.89|685.09|0
1643145350000|2022-01-25 21:15:50|689.15|686.35|689.61|686.81|689.61|686.81|689.04|686.24|0
1643145360000|2022-01-25 21:16:00|689.5|686.7|689.73|686.93|689.84|687.04|689.38|686.58|0
1643145370000|2022-01-25 21:16:10|689.61|686.81|689.15|686.35|689.61|686.81|689.15|686.35|0
1643145380000|2022-01-25 21:16:20|689.27|686.47|688.92|686.12|689.27|686.47|688.92|686.12|0
1643145390000|2022-01-25 21:16:30|688.69|685.89|687.54|684.74|688.69|685.89|687.54|684.74|0
1643145400000|2022-01-25 21:16:40|687.77|684.97|688.12|685.32|688.12|685.32|687.54|684.74|0
1643145410000|2022-01-25 21:16:50|688.23|685.43|688.23|685.43|688.23|685.43|688.12|685.32|0
1643145420000|2022-01-25 21:17:00|688.35|685.55|688.92|686.12|688.92|686.12|688.35|685.55|0
1643145430000|2022-01-25 21:17:10|689.04|686.24|688.69|685.89|689.04|686.24|688.69|685.89|0
1643145440000|2022-01-25 21:17:20|689.04|686.24|689.84|687.04|689.84|687.04|689.04|686.24|0
1643145450000|2022-01-25 21:17:30|689.61|686.81|689.61|686.81|689.61|686.81|689.61|686.81|0
1643145460000|2022-01-25 21:17:40|689.38|686.58|689.61|686.81|689.84|687.04|689.38|686.58|0
1643145470000|2022-01-25 21:17:50|689.27|686.47|688.69|685.89|689.27|686.47|688.58|685.78|0
1643145480000|2022-01-25 21:18:00|688.58|685.78|688.92|686.12|688.92|686.12|688.58|685.78|0
1643145490000|2022-01-25 21:18:10|688.81|686.01|688.92|686.12|688.92|686.12|688.69|685.89|0
1643145500000|2022-01-25 21:18:20|689.27|686.47|689.84|687.04|689.84|687.04|689.27|686.47|0
1643145510000|2022-01-25 21:18:30|689.73|686.93|690.76|687.96|690.76|687.96|689.73|686.93|0
1643145520000|2022-01-25 21:18:40|690.88|688.08|692.26|689.46|692.26|689.46|690.88|688.08|0
1643145530000|2022-01-25 21:18:50|692.6|689.8|692.14|689.34|692.6|689.8|692.14|689.34|0
1643145540000|2022-01-25 21:19:00|691.91|689.11|691.45|688.65|691.91|689.11|691.45|688.65|0
1643145550000|2022-01-25 21:19:10|691.91|689.11|692.49|689.69|692.83|690.03|691.91|689.11|0
1643145560000|2022-01-25 21:19:20|692.6|689.8|693.53|690.73|693.76|690.96|692.6|689.8|0
1643145570000|2022-01-25 21:19:30|692.83|690.03|693.65|690.85|693.65|690.85|692.83|690.03|0
1643145580000|2022-01-25 21:19:40|693.53|690.73|693.88|691.08|693.88|691.08|693.07|690.27|0
1643145590000|2022-01-25 21:19:50|693.99|691.19|694.45|691.65|694.91|692.11|693.99|691.19|0
1643145600000|2022-01-25 21:20:00|694.11|691.31|694.91|692.11|694.91|692.11|694.11|691.31|0
1643145610000|2022-01-25 21:20:10|694.68|691.88|694.57|691.77|694.68|691.88|694.45|691.65|0
1643145620000|2022-01-25 21:20:20|694.45|691.65|694.34|691.54|694.45|691.65|694.11|691.31|0
1643145630000|2022-01-25 21:20:30|694.45|691.65|694.91|692.11|694.91|692.11|694.45|691.65|0
1643145640000|2022-01-25 21:20:40|695.14|692.34|696.53|693.73|696.53|693.73|695.14|692.34|0
1643145650000|2022-01-25 21:20:50|697.11|694.31|697.45|694.65|697.45|694.65|697.11|694.31|0
1643145660000|2022-01-25 21:21:00|697.57|694.77|698.14|695.34|698.14|695.34|697.57|694.77|0
1643145670000|2022-01-25 21:21:10|698.38|695.58|698.14|695.34|698.38|695.58|698.14|695.34|0
1643145680000|2022-01-25 21:21:20|697.8|695|697.45|694.65|697.8|695|696.99|694.19|0
1643145690000|2022-01-25 21:21:30|696.42|693.62|696.76|693.96|696.76|693.96|696.3|693.5|0
1643145700000|2022-01-25 21:21:40|697.68|694.88|697.91|695.11|697.91|695.11|697.57|694.77|0
1643145710000|2022-01-25 21:21:50|698.14|695.34|697.68|694.88|698.14|695.34|697.68|694.88|0
1643145720000|2022-01-25 21:22:00|697.34|694.54|696.99|694.19|697.34|694.54|696.88|694.08|0
1643145730000|2022-01-25 21:22:10|696.3|693.5|695.6|692.8|696.3|693.5|695.6|692.8|0
1643145740000|2022-01-25 21:22:20|695.03|692.23|695.72|692.92|695.72|692.92|695.03|692.23|0
1643145750000|2022-01-25 21:22:30|696.42|693.62|697.22|694.42|697.22|694.42|696.19|693.39|0
1643145760000|2022-01-25 21:22:40|698.26|695.46|695.6|692.8|698.26|695.46|695.6|692.8|0
1643145770000|2022-01-25 21:22:50|695.49|692.69|695.6|692.8|695.6|692.8|695.37|692.57|0
1643145780000|2022-01-25 21:23:00|695.49|692.69|695.72|692.92|695.72|692.92|695.49|692.69|0
1643145800000|2022-01-25 21:23:20|695.49|692.69|695.83|693.03|695.83|693.03|695.49|692.69|0
1643145810000|2022-01-25 21:23:30|696.19|693.39|696.19|693.39|696.3|693.5|696.19|693.39|0
1643145820000|2022-01-25 21:23:40|696.3|693.5|695.6|692.8|696.3|693.5|695.6|692.8|0
1643145830000|2022-01-25 21:23:50|695.95|693.15|696.06|693.26|696.42|693.62|695.95|693.15|0
1643145840000|2022-01-25 21:24:00|695.95|693.15|696.3|693.5|696.3|693.5|695.95|693.15|0
1643145850000|2022-01-25 21:24:10|696.19|693.39|697.11|694.31|697.22|694.42|696.19|693.39|0
1643145860000|2022-01-25 21:24:20|697.45|694.65|697.57|694.77|697.57|694.77|697.34|694.54|0
1643145870000|2022-01-25 21:24:30|697.22|694.42|695.95|693.15|697.22|694.42|695.95|693.15|0
1643145880000|2022-01-25 21:24:40|696.3|693.5|696.99|694.19|696.99|694.19|696.3|693.5|0
1643145890000|2022-01-25 21:24:50|696.53|693.73|697.11|694.31|697.11|694.31|696.3|693.5|0
1643145900000|2022-01-25 21:25:00|696.99|694.19|696.99|694.19|697.11|694.31|696.99|694.19|0
1643145910000|2022-01-25 21:25:10|697.11|694.31|696.99|694.19|697.22|694.42|696.99|694.19|0
1643145920000|2022-01-25 21:25:20|697.22|694.42|696.99|694.19|697.22|694.42|696.99|694.19|0
1643145930000|2022-01-25 21:25:30|697.11|694.31|696.76|693.96|697.11|694.31|696.76|693.96|0
1643145940000|2022-01-25 21:25:40|696.65|693.85|696.88|694.08|696.88|694.08|696.65|693.85|0
1643145950000|2022-01-25 21:25:50|696.99|694.19|697.22|694.42|697.22|694.42|696.99|694.19|0
1643145960000|2022-01-25 21:26:00|696.99|694.19|697.91|695.11|697.91|695.11|696.99|694.19|0
1643145970000|2022-01-25 21:26:10|697.8|695|698.14|695.34|698.14|695.34|697.8|695|0
1643145980000|2022-01-25 21:26:20|698.03|695.23|696.65|693.85|698.03|695.23|696.65|693.85|0
1643145990000|2022-01-25 21:26:30|697.22|694.42|697.68|694.88|697.68|694.88|697.22|694.42|0
1643146000000|2022-01-25 21:26:40|697.91|695.11|697.68|694.88|697.91|695.11|697.68|694.88|0
1643146010000|2022-01-25 21:26:50|697.8|695|697.91|695.11|697.91|695.11|697.34|694.54|0
1643146020000|2022-01-25 21:27:00|698.61|695.81|698.61|695.81|698.61|695.81|698.26|695.46|0
1643146030000|2022-01-25 21:27:10|698.84|696.04|699.53|696.73|699.53|696.73|698.84|696.04|0
1643146040000|2022-01-25 21:27:20|700.22|697.42|700.58|697.78|700.58|697.78|699.88|697.08|0
1643146050000|2022-01-25 21:27:30|700.69|697.89|700.69|697.89|700.69|697.89|700.22|697.42|0
1643146060000|2022-01-25 21:27:40|700.46|697.66|700.58|697.78|700.58|697.78|700.22|697.42|0
1643146070000|2022-01-25 21:27:50|700.81|698.01|700.92|698.12|700.92|698.12|700.81|698.01|0
1643146080000|2022-01-25 21:28:00|701.04|698.24|701.04|698.24|701.04|698.24|701.04|698.24|0
1643146090000|2022-01-25 21:28:10|700.46|697.66|700.92|698.12|701.04|698.24|700.46|697.66|0
1643146100000|2022-01-25 21:28:20|700.69|697.89|699.76|696.96|700.69|697.89|699.76|696.96|0
1643146110000|2022-01-25 21:28:30|699.07|696.27|699.19|696.39|699.53|696.73|699.07|696.27|0
1643146120000|2022-01-25 21:28:40|698.96|696.16|698.03|695.23|698.96|696.16|698.03|695.23|0
1643146130000|2022-01-25 21:28:50|698.26|695.46|698.03|695.23|698.26|695.46|697.91|695.11|0
1643146140000|2022-01-25 21:29:00|697.91|695.11|697.91|695.11|697.91|695.11|697.8|695|0
1643146150000|2022-01-25 21:29:10|698.73|695.93|698.96|696.16|699.53|696.73|698.73|695.93|0
1643146160000|2022-01-25 21:29:20|698.61|695.81|698.26|695.46|698.61|695.81|698.14|695.34|0
1643146170000|2022-01-25 21:29:30|698.03|695.23|697.11|694.31|698.14|695.34|696.99|694.19|0
1643146180000|2022-01-25 21:29:40|697.68|694.88|698.03|695.23|698.03|695.23|697.68|694.88|0
1643146190000|2022-01-25 21:29:50|697.68|694.88|698.49|695.69|698.49|695.69|697.68|694.88|0
1643146200000|2022-01-25 21:30:00|699.53|696.73|698.14|695.34|699.53|696.73|698.14|695.34|0
1643146210000|2022-01-25 21:30:10|698.26|695.46|698.14|695.34|698.26|695.46|698.14|695.34|0
1643146220000|2022-01-25 21:30:20|698.03|695.23|699.07|696.27|699.07|696.27|697.91|695.11|0
1643146230000|2022-01-25 21:30:30|698.37|695.57|698.14|695.34|698.37|695.57|698.03|695.23|0
1643146240000|2022-01-25 21:30:40|698.03|695.23|698.73|695.93|698.73|695.93|698.03|695.23|0
1643146250000|2022-01-25 21:30:50|698.26|695.46|698.49|695.69|698.61|695.81|698.26|695.46|0
1643146260000|2022-01-25 21:31:00|698.73|695.93|700.11|697.31|700.11|697.31|698.73|695.93|0
1643146270000|2022-01-25 21:31:10|700.46|697.66|700.11|697.31|700.46|697.66|700.11|697.31|0
1643146280000|2022-01-25 21:31:20|700.22|697.42|700.34|697.54|700.34|697.54|699.99|697.19|0
1643146290000|2022-01-25 21:31:30|700.58|697.78|700.34|697.54|700.58|697.78|700.34|697.54|0
1643146300000|2022-01-25 21:31:40|699.99|697.19|700.58|697.78|700.58|697.78|699.99|697.19|0
1643146310000|2022-01-25 21:31:50|700.11|697.31|700.22|697.42|700.22|697.42|699.99|697.19|0
1643146320000|2022-01-25 21:32:00|700.11|697.31|700.22|697.42|700.22|697.42|699.99|697.19|0
1643146330000|2022-01-25 21:32:10|700.45|697.65|701.15|698.35|701.15|698.35|700.45|697.65|0
1643146340000|2022-01-25 21:32:20|701.04|698.24|701.15|698.35|701.15|698.35|700.81|698.01|0
1643146350000|2022-01-25 21:32:30|701.84|699.04|702.77|699.97|702.77|699.97|701.84|699.04|0
1643146360000|2022-01-25 21:32:40|702.89|700.09|704.39|701.59|704.39|701.59|702.89|700.09|0
1643146370000|2022-01-25 21:32:50|703.93|701.13|704.85|702.05|704.85|702.05|703.93|701.13|0
1643146380000|2022-01-25 21:33:00|704.16|701.36|704.28|701.48|704.28|701.48|703.35|700.55|0
1643146390000|2022-01-25 21:33:10|704.85|702.05|704.51|701.71|704.85|702.05|704.39|701.59|0
1643146400000|2022-01-25 21:33:20|704.62|701.82|705.21|702.41|705.32|702.52|704.62|701.82|0
1643146410000|2022-01-25 21:33:30|705.67|702.87|705.55|702.75|705.67|702.87|705.55|702.75|0
1643146420000|2022-01-25 21:33:40|706.01|703.21|706.01|703.21|706.71|703.91|706.01|703.21|0
1643146430000|2022-01-25 21:33:50|706.24|703.44|706.24|703.44|706.48|703.68|706.01|703.21|0
1643146440000|2022-01-25 21:34:00|706.13|703.33|707.17|704.37|707.17|704.37|706.13|703.33|0
1643146450000|2022-01-25 21:34:10|707.64|704.84|706.71|703.91|707.87|705.07|706.48|703.68|0
1643146460000|2022-01-25 21:34:20|706.24|703.44|706.48|703.68|706.48|703.68|706.24|703.44|0
1643146470000|2022-01-25 21:34:30|706.71|703.91|706.71|703.91|706.71|703.91|706.71|703.91|0
1643146480000|2022-01-25 21:34:40|706.24|703.44|706.48|703.68|706.48|703.68|706.24|703.44|0
1643146490000|2022-01-25 21:34:50|706.01|703.21|706.24|703.44|706.36|703.56|706.01|703.21|0
1643146500000|2022-01-25 21:35:00|706.36|703.56|706.71|703.91|706.71|703.91|706.24|703.44|0
1643146510000|2022-01-25 21:35:10|706.36|703.56|706.36|703.56|706.36|703.56|706.01|703.21|0
1643146520000|2022-01-25 21:35:20|706.71|703.91|706.36|703.56|706.71|703.91|706.01|703.21|0
1643146530000|2022-01-25 21:35:30|706.48|703.68|706.48|703.68|706.48|703.68|706.48|703.68|0
1643146540000|2022-01-25 21:35:40|706.6|703.8|706.13|703.33|706.6|703.8|706.13|703.33|0
1643146550000|2022-01-25 21:35:50|706.01|703.21|706.13|703.33|706.13|703.33|705.9|703.1|0
1643146560000|2022-01-25 21:36:00|706.01|703.21|705.9|703.1|706.01|703.21|705.78|702.98|0
1643146570000|2022-01-25 21:36:10|705.78|702.98|705.67|702.87|705.78|702.98|705.55|702.75|0
1643146580000|2022-01-25 21:36:20|705.55|702.75|704.39|701.59|705.55|702.75|704.39|701.59|0
1643146590000|2022-01-25 21:36:30|704.51|701.71|705.44|702.64|705.44|702.64|704.39|701.59|0
1643146600000|2022-01-25 21:36:40|705.55|702.75|705.21|702.41|705.55|702.75|705.21|702.41|0
1643146610000|2022-01-25 21:36:50|705.78|702.98|705.32|702.52|705.78|702.98|705.32|702.52|0
1643146620000|2022-01-25 21:37:00|704.74|701.94|704.62|701.82|704.74|701.94|704.39|701.59|0
1643146630000|2022-01-25 21:37:10|704.51|701.71|704.62|701.82|704.74|701.94|704.51|701.71|0
1643146640000|2022-01-25 21:37:20|704.51|701.71|703.69|700.89|704.51|701.71|703.69|700.89|0
1643146650000|2022-01-25 21:37:30|704.16|701.36|704.51|701.71|704.51|701.71|704.05|701.25|0
1643146660000|2022-01-25 21:37:40|704.62|701.82|704.97|702.17|704.97|702.17|704.62|701.82|0
1643146670000|2022-01-25 21:37:50|705.08|702.28|705.08|702.28|705.08|702.28|704.97|702.17|0
1643146680000|2022-01-25 21:38:00|704.97|702.17|704.05|701.25|704.97|702.17|704.05|701.25|0
1643146690000|2022-01-25 21:38:10|703.69|700.89|703.81|701.01|703.81|701.01|703.23|700.43|0
1643146700000|2022-01-25 21:38:20|703.69|700.89|703.58|700.78|703.69|700.89|703.46|700.66|0
1643146710000|2022-01-25 21:38:30|703.69|700.89|703.81|701.01|703.93|701.13|703.69|700.89|0
1643146720000|2022-01-25 21:38:40|704.16|701.36|704.28|701.48|704.28|701.48|704.16|701.36|0
1643146730000|2022-01-25 21:38:50|703.69|700.89|703.23|700.43|703.69|700.89|703.23|700.43|0
1643146740000|2022-01-25 21:39:00|703|700.2|703.46|700.66|703.46|700.66|703|700.2|0
1643146750000|2022-01-25 21:39:10|703.23|700.43|702.89|700.09|703.23|700.43|702.89|700.09|0
1643146760000|2022-01-25 21:39:20|703|700.2|703.12|700.32|703.23|700.43|703|700.2|0
1643146770000|2022-01-25 21:39:30|703.23|700.43|703.35|700.55|703.35|700.55|703.12|700.32|0
1643146780000|2022-01-25 21:39:40|703.46|700.66|703.69|700.89|703.81|701.01|703.46|700.66|0
1643146790000|2022-01-25 21:39:50|703.46|700.66|703.93|701.13|704.05|701.25|703.46|700.66|0
1643146800000|2022-01-25 21:40:00|703.69|700.89|703.58|700.78|703.69|700.89|703.58|700.78|0
1643146810000|2022-01-25 21:40:10|703.46|700.66|703.69|700.89|703.69|700.89|703.23|700.43|0
1643146820000|2022-01-25 21:40:20|703.23|700.43|703.69|700.89|703.69|700.89|703.23|700.43|0
1643146830000|2022-01-25 21:40:30|703.81|701.01|703.46|700.66|703.81|701.01|703.46|700.66|0
1643146840000|2022-01-25 21:40:40|703.23|700.43|703.46|700.66|703.46|700.66|703.23|700.43|0
1643146850000|2022-01-25 21:40:50|703.69|700.89|705.08|702.28|705.08|702.28|703.69|700.89|0
1643146860000|2022-01-25 21:41:00|706.24|703.44|706.01|703.21|706.24|703.44|705.9|703.1|0
1643146870000|2022-01-25 21:41:10|706.24|703.44|706.47|703.67|706.47|703.67|706.24|703.44|0
1643146880000|2022-01-25 21:41:20|706.13|703.33|706.24|703.44|706.36|703.56|706.13|703.33|0
1643146890000|2022-01-25 21:41:30|706.01|703.21|705.67|702.87|706.24|703.44|705.67|702.87|0
1643146900000|2022-01-25 21:41:40|705.78|702.98|705.32|702.52|705.78|702.98|705.32|702.52|0
1643146910000|2022-01-25 21:41:50|705.44|702.64|705.44|702.64|705.67|702.87|705.44|702.64|0
1643146920000|2022-01-25 21:42:00|705.55|702.75|704.39|701.59|705.55|702.75|704.39|701.59|0
1643146930000|2022-01-25 21:42:10|704.85|702.05|705.44|702.64|705.55|702.75|704.85|702.05|0
1643146940000|2022-01-25 21:42:20|705.55|702.75|705.78|702.98|705.78|702.98|704.97|702.17|0
1643146950000|2022-01-25 21:42:30|705.55|702.75|705.44|702.64|705.55|702.75|705.44|702.64|0
1643146960000|2022-01-25 21:42:40|705.32|702.52|705.2|702.4|705.32|702.52|705.2|702.4|0
1643146970000|2022-01-25 21:42:50|705.08|702.28|705.32|702.52|705.32|702.52|705.08|702.28|0
1643146980000|2022-01-25 21:43:00|705.44|702.64|705.44|702.64|705.44|702.64|705.08|702.28|0
1643146990000|2022-01-25 21:43:10|705.32|702.52|705.78|702.98|705.78|702.98|705.32|702.52|0
1643147000000|2022-01-25 21:43:20|705.67|702.87|705.32|702.52|705.67|702.87|705.08|702.28|0
1643147010000|2022-01-25 21:43:30|705.08|702.28|705.08|702.28|705.08|702.28|705.08|702.28|0
1643147030000|2022-01-25 21:43:50|705.32|702.52|705.78|702.98|705.78|702.98|705.32|702.52|0
1643147040000|2022-01-25 21:44:00|705.32|702.52|705.55|702.75|705.78|702.98|705.32|702.52|0
1643147050000|2022-01-25 21:44:10|705.78|702.98|706.13|703.33|706.13|703.33|705.55|702.75|0
1643147060000|2022-01-25 21:44:20|706.01|703.21|706.24|703.44|706.24|703.44|706.01|703.21|0
1643147070000|2022-01-25 21:44:30|706.01|703.21|706.24|703.44|706.24|703.44|706.01|703.21|0
1643147100000|2022-01-25 21:45:00|706.01|703.21|706.71|703.91|706.71|703.91|706.01|703.21|0
1643147110000|2022-01-25 21:45:10|706.59|703.79|705.67|702.87|706.59|703.79|705.67|702.87|0
1643147120000|2022-01-25 21:45:20|705.08|702.28|704.16|701.36|705.08|702.28|704.16|701.36|0
1643147130000|2022-01-25 21:45:30|704.51|701.71|704.85|702.05|704.85|702.05|704.39|701.59|0
1643147140000|2022-01-25 21:45:40|705.55|702.75|705.2|702.4|705.55|702.75|705.2|702.4|0
1643147150000|2022-01-25 21:45:50|705.55|702.75|706.47|703.67|706.47|703.67|705.55|702.75|0
1643147160000|2022-01-25 21:46:00|706.24|703.44|706.24|703.44|706.24|703.44|705.55|702.75|0
1643147170000|2022-01-25 21:46:10|706.47|703.67|705.55|702.75|706.47|703.67|705.55|702.75|0
1643147190000|2022-01-25 21:46:30|706.01|703.21|707.63|704.83|707.63|704.83|706.01|703.21|0
1643147200000|2022-01-25 21:46:40|707.87|705.07|707.75|704.95|707.87|705.07|707.63|704.83|0
1643147210000|2022-01-25 21:46:50|707.99|705.19|708.22|705.42|708.22|705.42|707.87|705.07|0
1643147220000|2022-01-25 21:47:00|708.33|705.53|707.63|704.83|708.33|705.53|707.63|704.83|0
1643147230000|2022-01-25 21:47:10|707.4|704.6|707.75|704.95|707.75|704.95|707.4|704.6|0
1643147240000|2022-01-25 21:47:20|707.63|704.83|707.52|704.72|707.63|704.83|707.4|704.6|0
1643147250000|2022-01-25 21:47:30|707.63|704.83|708.1|705.3|708.1|705.3|707.63|704.83|0
1643147260000|2022-01-25 21:47:40|707.99|705.19|709.72|706.92|709.72|706.92|707.99|705.19|0
1643147270000|2022-01-25 21:47:50|709.84|707.04|709.95|707.15|709.95|707.15|709.84|707.04|0
1643147280000|2022-01-25 21:48:00|709.84|707.04|711.58|708.78|711.58|708.78|709.84|707.04|0
1643147290000|2022-01-25 21:48:10|711.81|709.01|712.51|709.71|712.51|709.71|711.81|709.01|0
1643147300000|2022-01-25 21:48:20|712.4|709.6|712.86|710.06|712.86|710.06|712.4|709.6|0
1643147310000|2022-01-25 21:48:30|712.74|709.94|712.74|709.94|712.74|709.94|712.51|709.71|0
1643147320000|2022-01-25 21:48:40|713.44|710.64|714.14|711.34|714.14|711.34|713.44|710.64|0
1643147330000|2022-01-25 21:48:50|714.37|711.57|714.6|711.8|714.6|711.8|714.26|711.46|0
1643147340000|2022-01-25 21:49:00|715.3|712.5|714.72|711.92|715.3|712.5|714.6|711.8|0
1643147350000|2022-01-25 21:49:10|714.6|711.8|714.6|711.8|715.19|712.39|714.6|711.8|0
1643147360000|2022-01-25 21:49:20|715.19|712.39|714.6|711.8|715.19|712.39|714.6|711.8|0
1643147370000|2022-01-25 21:49:30|714.14|711.34|713.67|710.87|714.14|711.34|713.67|710.87|0
1643147380000|2022-01-25 21:49:40|713.21|710.41|713.56|710.76|713.56|710.76|713.09|710.29|0
1643147390000|2022-01-25 21:49:50|713.9|711.1|713.9|711.1|713.9|711.1|713.9|711.1|0
1643147400000|2022-01-25 21:50:00|713.33|710.53|713.79|710.99|713.79|710.99|713.33|710.53|0
1643147410000|2022-01-25 21:50:10|714.26|711.46|715.3|712.5|715.3|712.5|714.26|711.46|0
1643147420000|2022-01-25 21:50:20|715.19|712.39|715.19|712.39|716|713.2|715.19|712.39|0
1643147430000|2022-01-25 21:50:30|715.42|712.62|715.88|713.08|716.23|713.43|715.42|712.62|0
1643147440000|2022-01-25 21:50:40|716|713.2|716.23|713.43|716.23|713.43|716|713.2|0
1643147450000|2022-01-25 21:50:50|716.46|713.66|716.81|714.01|716.81|714.01|716.46|713.66|0
1643147460000|2022-01-25 21:51:00|716.69|713.89|717.05|714.25|717.05|714.25|716.69|713.89|0
1643147470000|2022-01-25 21:51:10|717.28|714.48|716.81|714.01|717.28|714.48|716.81|714.01|0
1643147480000|2022-01-25 21:51:20|716.35|713.55|716.23|713.43|716.35|713.55|716.23|713.43|0
1643147490000|2022-01-25 21:51:30|716.35|713.55|715.76|712.96|716.35|713.55|715.76|712.96|0
1643147510000|2022-01-25 21:51:50|715.65|712.85|716.93|714.13|716.93|714.13|715.65|712.85|0
1643147520000|2022-01-25 21:52:00|716.58|713.78|716.12|713.32|716.58|713.78|716.12|713.32|0
1643147530000|2022-01-25 21:52:10|715.88|713.08|716|713.2|716|713.2|715.76|712.96|0
1643147540000|2022-01-25 21:52:20|716.12|713.32|716.23|713.43|716.46|713.66|716.12|713.32|0
1643147550000|2022-01-25 21:52:30|716.35|713.55|716.35|713.55|716.35|713.55|716.12|713.32|0
1643147560000|2022-01-25 21:52:40|717.16|714.36|718.44|715.64|718.44|715.64|716.81|714.01|0
1643147570000|2022-01-25 21:52:50|718.09|715.29|718.68|715.88|718.68|715.88|717.98|715.18|0
1643147580000|2022-01-25 21:53:00|718.79|715.99|718.56|715.76|718.79|715.99|718.56|715.76|0
1643147590000|2022-01-25 21:53:10|718.79|715.99|719.49|716.69|719.49|716.69|718.79|715.99|0
1643147600000|2022-01-25 21:53:20|719.95|717.15|719.95|717.15|720.19|717.39|719.95|717.15|0
1643147610000|2022-01-25 21:53:30|720.07|717.27|721.82|719.02|721.82|719.02|719.95|717.15|0
1643147620000|2022-01-25 21:53:40|721.59|718.79|722.75|719.95|722.75|719.95|721.35|718.55|0
1643147630000|2022-01-25 21:53:50|722.52|719.72|722.98|720.18|722.98|720.18|722.17|719.37|0
1643147640000|2022-01-25 21:54:00|723.45|720.65|722.52|719.72|723.45|720.65|722.52|719.72|0
1643147650000|2022-01-25 21:54:10|722.75|719.95|721.58|718.78|722.75|719.95|721.58|718.78|0
1643147660000|2022-01-25 21:54:20|720.89|718.09|720.31|717.51|720.89|718.09|720.19|717.39|0
1643147670000|2022-01-25 21:54:30|719.25|716.45|717.62|714.82|719.25|716.45|717.62|714.82|0
1643147680000|2022-01-25 21:54:40|716.93|714.13|717.16|714.36|717.51|714.71|716.93|714.13|0
1643147690000|2022-01-25 21:54:50|716.93|714.13|716.69|713.89|716.93|714.13|716.69|713.89|0
1643147700000|2022-01-25 21:55:00|716.46|713.66|717.75|714.95|717.75|714.95|716.46|713.66|0
1643147710000|2022-01-25 21:55:10|718.21|715.41|718.68|715.88|718.68|715.88|718.21|715.41|0
1643147720000|2022-01-25 21:55:20|719.72|716.92|719.02|716.22|719.72|716.92|719.02|716.22|0
1643147730000|2022-01-25 21:55:30|718.91|716.11|717.86|715.06|718.91|716.11|717.86|715.06|0
1643147740000|2022-01-25 21:55:40|718.09|715.29|718.32|715.52|718.32|715.52|718.09|715.29|0
1643147750000|2022-01-25 21:55:50|719.02|716.22|716|713.2|719.02|716.22|716|713.2|0
1643147760000|2022-01-25 21:56:00|716.23|713.43|715.76|712.96|716.23|713.43|715.76|712.96|0
1643147770000|2022-01-25 21:56:10|715.42|712.62|715.53|712.73|715.53|712.73|715.42|712.62|0
1643147780000|2022-01-25 21:56:20|714.83|712.03|714.13|711.33|714.83|712.03|714.13|711.33|0
1643147790000|2022-01-25 21:56:30|714.26|711.46|714.72|711.92|714.72|711.92|714.26|711.46|0
1643147800000|2022-01-25 21:56:40|714.95|712.15|715.42|712.62|715.42|712.62|714.72|711.92|0
1643147810000|2022-01-25 21:56:50|715.76|712.96|715.76|712.96|715.76|712.96|715.53|712.73|0
1643147820000|2022-01-25 21:57:00|714.72|711.92|714.6|711.8|714.72|711.92|714.49|711.69|0
1643147830000|2022-01-25 21:57:10|714.02|711.22|714.02|711.22|714.02|711.22|713.9|711.1|0
1643147840000|2022-01-25 21:57:20|714.13|711.33|713.33|710.53|714.13|711.33|713.33|710.53|0
1643147850000|2022-01-25 21:57:30|713.2|710.4|713.2|710.4|713.2|710.4|713.2|710.4|0
1643147860000|2022-01-25 21:57:40|712.86|710.06|712.74|709.94|712.97|710.17|712.74|709.94|0
1643147870000|2022-01-25 21:57:50|712.86|710.06|713.33|710.53|713.33|710.53|712.86|710.06|0
1643147880000|2022-01-25 21:58:00|714.26|711.46|714.83|712.03|715.06|712.26|714.26|711.46|0
1643147890000|2022-01-25 21:58:10|714.72|711.92|714.37|711.57|714.72|711.92|714.37|711.57|0
1643147900000|2022-01-25 21:58:20|714.49|711.69|713.9|711.1|714.83|712.03|713.9|711.1|0
1643147910000|2022-01-25 21:58:30|714.13|711.33|714.37|711.57|714.83|712.03|714.13|711.33|0
1643147920000|2022-01-25 21:58:40|714.49|711.69|714.6|711.8|714.6|711.8|714.37|711.57|0
1643147930000|2022-01-25 21:58:50|715.19|712.39|715.53|712.73|715.53|712.73|715.19|712.39|0
1643147940000|2022-01-25 21:59:00|715.42|712.62|715.53|712.73|715.53|712.73|715.42|712.62|0
1643147950000|2022-01-25 21:59:10|715.42|712.62|715.88|713.08|715.88|713.08|715.3|712.5|0
1643147960000|2022-01-25 21:59:20|715.99|713.19|716.46|713.66|716.46|713.66|715.99|713.19|0
1643147970000|2022-01-25 21:59:30|716.35|713.55|716.23|713.43|716.35|713.55|716.23|713.43|0
1643147980000|2022-01-25 21:59:40|716.35|713.55|716.23|713.43|716.46|713.66|716.23|713.43|0
1643147990000|2022-01-25 21:59:50|715.88|713.08|715.65|712.85|716.35|713.55|715.65|712.85|0
1643148000000|2022-01-25 22:00:00|715.76|712.96|715.93|713.13|715.93|713.13|715.76|712.96|0
1643148010000|2022-01-25 22:00:10|716.1|713.3|716.1|713.3|716.1|713.3|716.1|713.3|0
1643148020000|2022-01-25 22:00:20|716.26|713.46|716.26|713.46|716.26|713.46|716.26|713.46|0
1643148040000|2022-01-25 22:00:40|716.78|713.98|716.78|713.98|716.78|713.98|716.78|713.98|0
1643148070000|2022-01-25 22:01:10|716.44|713.64|716.44|713.64|716.44|713.64|716.44|713.64|0
1643148080000|2022-01-25 22:01:20|716.78|713.98|716.78|713.98|716.78|713.98|716.78|713.98|0
1643148090000|2022-01-25 22:01:30|716.74|713.94|716.74|713.94|716.78|713.98|716.74|713.94|0
1643148100000|2022-01-25 22:01:40|716.84|714.04|716.88|714.08|716.88|714.08|716.84|714.04|0
1643148140000|2022-01-25 22:02:20|716.92|714.12|716.92|714.12|716.92|714.12|716.92|714.12|0
1643148200000|2022-01-25 22:03:20|716.94|714.14|717.08|714.28|717.08|714.28|716.94|714.14|0
1643148220000|2022-01-25 22:03:40|716.88|714.08|717.05|714.25|717.05|714.25|716.88|714.08|0
1643148240000|2022-01-25 22:04:00|717.08|714.28|717.29|714.49|717.29|714.49|717.08|714.28|0
1643148250000|2022-01-25 22:04:10|717.12|714.32|717.29|714.49|717.29|714.49|717.12|714.32|0
1643148260000|2022-01-25 22:04:20|717.25|714.45|717.25|714.45|717.25|714.45|717.25|714.45|0
1643148270000|2022-01-25 22:04:30|717.62|714.82|717.62|714.82|717.62|714.82|717.62|714.82|0
1643148290000|2022-01-25 22:04:50|717.48|714.68|717.25|714.45|717.48|714.68|717.25|714.45|0
1643148300000|2022-01-25 22:05:00|717.42|714.62|717.42|714.62|717.42|714.62|717.42|714.62|0
1643148310000|2022-01-25 22:05:10|717.38|714.58|716.98|714.18|717.38|714.58|716.98|714.18|0
1643148320000|2022-01-25 22:05:20|716.94|714.14|716.78|713.98|716.94|714.14|716.78|713.98|0
1643148330000|2022-01-25 22:05:30|716.81|714.01|716.81|714.01|716.81|714.01|716.81|714.01|0
1643148340000|2022-01-25 22:05:40|716.71|713.91|716.71|713.91|716.71|713.91|716.71|713.91|0
1643148370000|2022-01-25 22:06:10|716.54|713.74|716.54|713.74|716.54|713.74|716.54|713.74|0
1643148390000|2022-01-25 22:06:30|716.71|713.91|716.57|713.77|716.71|713.91|716.57|713.77|0
1643148400000|2022-01-25 22:06:40|716.54|713.74|716.98|714.18|716.98|714.18|716.54|713.74|0
1643148410000|2022-01-25 22:06:50|716.67|713.87|716.98|714.18|716.98|714.18|716.67|713.87|0
1643148440000|2022-01-25 22:07:20|716.94|714.14|716.94|714.14|716.94|714.14|716.94|714.14|0
1643148490000|2022-01-25 22:08:10|716.92|714.12|716.92|714.12|716.92|714.12|716.92|714.12|0
1643148500000|2022-01-25 22:08:20|716.91|714.11|716.91|714.11|716.91|714.11|716.91|714.11|0
1643148520000|2022-01-25 22:08:40|716.88|714.08|716.88|714.08|716.88|714.08|716.88|714.08|0
1643148550000|2022-01-25 22:09:10|716.81|714.01|716.81|714.01|716.81|714.01|716.81|714.01|0
1643148560000|2022-01-25 22:09:20|716.88|714.08|716.88|714.08|716.88|714.08|716.88|714.08|0
1643148600000|2022-01-25 22:10:00|717.02|714.22|717.02|714.22|717.02|714.22|717.02|714.22|0
1643148620000|2022-01-25 22:10:20|716.94|714.14|717.02|714.22|717.02|714.22|716.94|714.14|0
1643148630000|2022-01-25 22:10:30|716.88|714.08|716.88|714.08|716.88|714.08|716.88|714.08|0
1643148640000|2022-01-25 22:10:40|717.02|714.22|716.88|714.08|717.02|714.22|716.88|714.08|0
1643148650000|2022-01-25 22:10:50|716.71|713.91|716.67|713.87|716.71|713.91|716.67|713.87|0
1643148660000|2022-01-25 22:11:00|716.77|713.97|716.77|713.97|716.77|713.97|716.77|713.97|0
1643148740000|2022-01-25 22:12:20|716.67|713.87|716.61|713.81|716.67|713.87|716.61|713.81|0
1643148750000|2022-01-25 22:12:30|716.67|713.87|716.67|713.87|716.67|713.87|716.67|713.87|0
1643148760000|2022-01-25 22:12:40|716.54|713.74|716.4|713.6|716.54|713.74|716.4|713.6|0
1643148790000|2022-01-25 22:13:10|716.37|713.57|716.3|713.5|716.37|713.57|716.3|713.5|0
1643148800000|2022-01-25 22:13:20|716.26|713.46|716.26|713.46|716.26|713.46|716.26|713.46|0
1643148810000|2022-01-25 22:13:30|716.23|713.43|716.23|713.43|716.23|713.43|716.23|713.43|0
1643148820000|2022-01-25 22:13:40|716.13|713.33|716.13|713.33|716.13|713.33|716.13|713.33|0
1643148830000|2022-01-25 22:13:50|715.89|713.09|716.03|713.23|716.03|713.23|715.89|713.09|0
1643148840000|2022-01-25 22:14:00|715.84|713.04|715.75|712.95|715.84|713.04|715.75|712.95|0
1643148850000|2022-01-25 22:14:10|715.66|712.86|715.59|712.79|715.8|713|715.56|712.76|0
1643148860000|2022-01-25 22:14:20|715.87|713.07|715.9|713.1|715.9|713.1|715.83|713.03|0
1643148880000|2022-01-25 22:14:40|715.97|713.17|716.14|713.34|716.14|713.34|715.97|713.17|0
1643148900000|2022-01-25 22:15:00|716.1|713.3|716.1|713.3|716.1|713.3|716.1|713.3|0
1643148920000|2022-01-25 22:15:20|716.08|713.28|716.14|713.34|716.17|713.37|716.08|713.28|0
1643148950000|2022-01-25 22:15:50|716|713.2|716|713.2|716|713.2|716|713.2|0
1643148960000|2022-01-25 22:16:00|715.83|713.03|715.83|713.03|715.83|713.03|715.83|713.03|0
1643148970000|2022-01-25 22:16:10|716|713.2|716.08|713.28|716.08|713.28|716|713.2|0
1643148990000|2022-01-25 22:16:30|716|713.2|716|713.2|716|713.2|716|713.2|0
1643149020000|2022-01-25 22:17:00|716.04|713.24|716.04|713.24|716.04|713.24|716.04|713.24|0
1643149030000|2022-01-25 22:17:10|716.08|713.28|716.1|713.3|716.1|713.3|716.08|713.28|0
1643149060000|2022-01-25 22:17:40|715.97|713.17|715.97|713.17|715.97|713.17|715.97|713.17|0
1643149070000|2022-01-25 22:17:50|716.1|713.3|716.21|713.41|716.21|713.41|716.1|713.3|0
1643149080000|2022-01-25 22:18:00|716.24|713.44|716.24|713.44|716.24|713.44|716.24|713.44|0
1643149100000|2022-01-25 22:18:20|716.27|713.47|716.27|713.47|716.27|713.47|716.27|713.47|0
1643149110000|2022-01-25 22:18:30|716.62|713.82|716.45|713.65|716.62|713.82|716.45|713.65|0
1643149120000|2022-01-25 22:18:40|716.72|713.92|716.45|713.65|716.72|713.92|716.45|713.65|0
1643149130000|2022-01-25 22:18:50|716.72|713.92|716.76|713.96|716.76|713.96|716.72|713.92|0
1643149140000|2022-01-25 22:19:00|717.16|714.36|717.16|714.36|717.16|714.36|717.16|714.36|0
1643149150000|2022-01-25 22:19:10|717.22|714.42|717.22|714.42|717.22|714.42|717.22|714.42|0
1643149170000|2022-01-25 22:19:30|717.26|714.46|717.26|714.46|717.26|714.46|717.26|714.46|0
1643149200000|2022-01-25 22:20:00|717.02|714.22|717.22|714.42|717.22|714.42|717.02|714.22|0
1643149210000|2022-01-25 22:20:10|717.26|714.46|717.26|714.46|717.26|714.46|717.26|714.46|0
1643149230000|2022-01-25 22:20:30|717.39|714.59|717.39|714.59|717.39|714.59|717.39|714.59|0
1643149250000|2022-01-25 22:20:50|717.43|714.63|717.36|714.56|717.43|714.63|717.36|714.56|0
1643149260000|2022-01-25 22:21:00|716.85|714.05|716.85|714.05|716.85|714.05|716.85|714.05|0
1643149270000|2022-01-25 22:21:10|716.95|714.15|716.95|714.15|716.95|714.15|716.95|714.15|0
1643149280000|2022-01-25 22:21:20|716.88|714.08|716.85|714.05|716.88|714.08|716.85|714.05|0
1643149290000|2022-01-25 22:21:30|717.02|714.22|716.95|714.15|717.02|714.22|716.95|714.15|0
1643149300000|2022-01-25 22:21:40|716.91|714.11|716.88|714.08|716.91|714.11|716.88|714.08|0
1643149320000|2022-01-25 22:22:00|717.08|714.28|717.22|714.42|717.22|714.42|717.08|714.28|0
1643149340000|2022-01-25 22:22:20|717.46|714.66|717.46|714.66|717.46|714.66|717.46|714.66|0
1643149350000|2022-01-25 22:22:30|717.53|714.73|717.56|714.76|717.56|714.76|717.53|714.73|0
1643149360000|2022-01-25 22:22:40|717.49|714.69|717.76|714.96|717.76|714.96|717.39|714.59|0
1643149370000|2022-01-25 22:22:50|717.49|714.69|717.46|714.66|717.49|714.69|717.46|714.66|0
1643149380000|2022-01-25 22:23:00|717.39|714.59|717.39|714.59|717.39|714.59|717.39|714.59|0
1643149400000|2022-01-25 22:23:20|717.36|714.56|717.36|714.56|717.36|714.56|717.36|714.56|0
1643149410000|2022-01-25 22:23:30|717.39|714.59|717.36|714.56|717.39|714.59|717.36|714.56|0
1643149430000|2022-01-25 22:23:50|717.39|714.59|717.36|714.56|717.39|714.59|717.36|714.56|0
1643149440000|2022-01-25 22:24:00|717.39|714.59|717.39|714.59|717.39|714.59|717.39|714.59|0
1643149450000|2022-01-25 22:24:10|717.26|714.46|717.26|714.46|717.26|714.46|717.26|714.46|0
1643149460000|2022-01-25 22:24:20|717.15|714.35|716.98|714.18|717.15|714.35|716.98|714.18|0
1643149480000|2022-01-25 22:24:40|716.68|713.88|716.68|713.88|716.68|713.88|716.68|713.88|0
1643149490000|2022-01-25 22:24:50|716.65|713.85|716.37|713.57|716.65|713.85|716.34|713.54|0
1643149520000|2022-01-25 22:25:20|716.41|713.61|716.31|713.51|716.41|713.61|716.31|713.51|0
1643149540000|2022-01-25 22:25:40|716.27|713.47|716.27|713.47|716.27|713.47|716.27|713.47|0
1643149550000|2022-01-25 22:25:50|716.24|713.44|716.37|713.57|716.37|713.57|716.21|713.41|0
1643149560000|2022-01-25 22:26:00|716.34|713.54|716.34|713.54|716.34|713.54|716.34|713.54|0
1643149570000|2022-01-25 22:26:10|716.31|713.51|716.31|713.51|716.31|713.51|716.31|713.51|0
1643149630000|2022-01-25 22:27:10|716.34|713.54|716.31|713.51|716.34|713.54|716.31|713.51|0
1643149650000|2022-01-25 22:27:30|716.27|713.47|716.27|713.47|716.27|713.47|716.27|713.47|0
1643149670000|2022-01-25 22:27:50|716.2|713.4|716.2|713.4|716.2|713.4|716.2|713.4|0
1643149710000|2022-01-25 22:28:30|716.1|713.3|716.14|713.34|716.14|713.34|716.04|713.24|0
1643149720000|2022-01-25 22:28:40|716.34|713.54|716.34|713.54|716.34|713.54|716.34|713.54|0
1643149740000|2022-01-25 22:29:00|716.37|713.57|716.37|713.57|716.37|713.57|716.37|713.57|0
1643149810000|2022-01-25 22:30:10|716.51|713.71|716.51|713.71|716.51|713.71|716.51|713.71|0
1643149820000|2022-01-25 22:30:20|716.55|713.75|716.55|713.75|716.55|713.75|716.55|713.75|0
1643149830000|2022-01-25 22:30:30|716.51|713.71|716.51|713.71|716.51|713.71|716.51|713.71|0
1643149880000|2022-01-25 22:31:20|716.47|713.67|716.47|713.67|716.47|713.67|716.47|713.67|0
1643149910000|2022-01-25 22:31:50|716.34|713.54|716.34|713.54|716.34|713.54|716.34|713.54|0
1643149920000|2022-01-25 22:32:00|716.37|713.57|716.34|713.54|716.37|713.57|716.34|713.54|0
1643149930000|2022-01-25 22:32:10|716.37|713.57|716.31|713.51|716.45|713.65|716.24|713.44|0
1643149940000|2022-01-25 22:32:20|716.1|713.3|715.97|713.17|716.1|713.3|715.9|713.1|0
1643149950000|2022-01-25 22:32:30|716|713.2|715.97|713.17|716|713.2|715.97|713.17|0
1643149960000|2022-01-25 22:32:40|715.9|713.1|715.87|713.07|715.9|713.1|715.87|713.07|0
1643149970000|2022-01-25 22:32:50|715.42|712.62|715.42|712.62|715.42|712.62|715.42|712.62|0
1643149990000|2022-01-25 22:33:10|715.39|712.59|715.39|712.59|715.39|712.59|715.39|712.59|0
1643150000000|2022-01-25 22:33:20|715.29|712.49|715.29|712.49|715.29|712.49|715.29|712.49|0
1643150010000|2022-01-25 22:33:30|715.09|712.29|715.29|712.49|715.32|712.52|715.09|712.29|0
1643150020000|2022-01-25 22:33:40|715.32|712.52|715.36|712.56|715.36|712.56|715.32|712.52|0
1643150030000|2022-01-25 22:33:50|715.15|712.35|714.88|712.08|715.15|712.35|714.88|712.08|0
1643150040000|2022-01-25 22:34:00|714.74|711.94|714.95|712.15|715.01|712.21|714.74|711.94|0
1643150050000|2022-01-25 22:34:10|714.88|712.08|714.81|712.01|714.88|712.08|714.81|712.01|0
1643150060000|2022-01-25 22:34:20|714.68|711.88|714.18|711.38|714.68|711.88|714.18|711.38|0
1643150070000|2022-01-25 22:34:30|714.34|711.54|713.97|711.17|714.34|711.54|713.97|711.17|0
1643150100000|2022-01-25 22:35:00|713.87|711.07|713.8|711|713.87|711.07|713.8|711|0
1643150120000|2022-01-25 22:35:20|713.83|711.03|713.87|711.07|713.87|711.07|713.83|711.03|0
1643150140000|2022-01-25 22:35:40|713.83|711.03|713.77|710.97|713.83|711.03|713.77|710.97|0
1643150150000|2022-01-25 22:35:50|713.73|710.93|713.7|710.9|713.73|710.93|713.7|710.9|0
1643150160000|2022-01-25 22:36:00|713.73|710.93|713.73|710.93|713.73|710.93|713.73|710.93|0
1643150180000|2022-01-25 22:36:20|713.63|710.83|713.63|710.83|713.63|710.83|713.63|710.83|0
1643150190000|2022-01-25 22:36:30|713.46|710.66|713.46|710.66|713.46|710.66|713.46|710.66|0
1643150200000|2022-01-25 22:36:40|713.42|710.62|713.42|710.62|713.42|710.62|713.42|710.62|0
1643150210000|2022-01-25 22:36:50|713.09|710.29|713.09|710.29|713.09|710.29|713.09|710.29|0
1643150220000|2022-01-25 22:37:00|713.25|710.45|713.25|710.45|713.25|710.45|713.25|710.45|0
1643150230000|2022-01-25 22:37:10|713.19|710.39|713.25|710.45|713.25|710.45|713.19|710.39|0
1643150240000|2022-01-25 22:37:20|712.99|710.19|712.99|710.19|712.99|710.19|712.99|710.19|0
1643150250000|2022-01-25 22:37:30|712.98|710.18|712.98|710.18|712.98|710.18|712.98|710.18|0
1643150260000|2022-01-25 22:37:40|712.8|710|712.8|710|712.8|710|712.8|710|0
1643150280000|2022-01-25 22:38:00|713.07|710.27|713.14|710.34|713.14|710.34|713.07|710.27|0
1643150290000|2022-01-25 22:38:10|712.76|709.96|713.07|710.27|713.07|710.27|712.76|709.96|0
1643150300000|2022-01-25 22:38:20|713.14|710.34|713.14|710.34|713.14|710.34|713.14|710.34|0
1643150310000|2022-01-25 22:38:30|713.17|710.37|713.17|710.37|713.17|710.37|713.17|710.37|0
1643150340000|2022-01-25 22:39:00|713.14|710.34|713.24|710.44|713.24|710.44|713.14|710.34|0
1643150350000|2022-01-25 22:39:10|713.14|710.34|713.14|710.34|713.14|710.34|713.14|710.34|0
1643150360000|2022-01-25 22:39:20|713.24|710.44|713.24|710.44|713.24|710.44|713.24|710.44|0
1643150390000|2022-01-25 22:39:50|713.14|710.34|713.14|710.34|713.14|710.34|713.14|710.34|0
1643150410000|2022-01-25 22:40:10|713.24|710.44|712.97|710.17|713.24|710.44|712.97|710.17|0
1643150430000|2022-01-25 22:40:30|712.86|710.06|712.86|710.06|712.86|710.06|712.86|710.06|0
1643150440000|2022-01-25 22:40:40|712.73|709.93|712.73|709.93|712.73|709.93|712.73|709.93|0
1643150450000|2022-01-25 22:40:50|712.94|710.14|712.76|709.96|713|710.2|712.76|709.96|0
1643150540000|2022-01-25 22:42:20|712.59|709.79|712.59|709.79|712.59|709.79|712.59|709.79|0
1643150550000|2022-01-25 22:42:30|712.63|709.83|712.66|709.86|712.66|709.86|712.63|709.83|0
1643150560000|2022-01-25 22:42:40|712.8|710|712.8|710|712.8|710|712.8|710|0
1643150570000|2022-01-25 22:42:50|712.49|709.69|712.45|709.65|712.49|709.69|712.45|709.65|0
1643150580000|2022-01-25 22:43:00|712.49|709.69|712.22|709.42|712.49|709.69|712.22|709.42|0
1643150590000|2022-01-25 22:43:10|712.12|709.32|712.29|709.49|712.29|709.49|712.12|709.32|0
1643150600000|2022-01-25 22:43:20|712.36|709.56|712.29|709.49|712.36|709.56|712.29|709.49|0
1643150610000|2022-01-25 22:43:30|712.32|709.52|712.66|709.86|712.66|709.86|712.29|709.49|0
1643150620000|2022-01-25 22:43:40|712.76|709.96|712.76|709.96|712.76|709.96|712.76|709.96|0
1643150640000|2022-01-25 22:44:00|712.8|710|712.8|710|712.8|710|712.8|710|0
1643150660000|2022-01-25 22:44:20|712.73|709.93|712.73|709.93|712.73|709.93|712.73|709.93|0
1643150710000|2022-01-25 22:45:10|712.63|709.83|712.63|709.83|712.63|709.83|712.63|709.83|0
1643150730000|2022-01-25 22:45:30|712.59|709.79|712.59|709.79|712.59|709.79|712.59|709.79|0
1643150740000|2022-01-25 22:45:40|712.49|709.69|712.45|709.65|712.49|709.69|712.45|709.65|0
1643150750000|2022-01-25 22:45:50|712.32|709.52|712.39|709.59|712.56|709.76|712.32|709.52|0
1643150780000|2022-01-25 22:46:20|712.36|709.56|712.39|709.59|712.39|709.59|712.36|709.56|0
1643150790000|2022-01-25 22:46:30|712.43|709.63|712.43|709.63|712.43|709.63|712.43|709.63|0
1643150800000|2022-01-25 22:46:40|712.53|709.73|712.53|709.73|712.53|709.73|712.53|709.73|0
1643150810000|2022-01-25 22:46:50|712.59|709.79|712.56|709.76|712.59|709.79|712.53|709.73|0
1643150820000|2022-01-25 22:47:00|712.73|709.93|712.83|710.03|712.83|710.03|712.73|709.93|0
1643150830000|2022-01-25 22:47:10|712.9|710.1|713.21|710.41|713.21|710.41|712.9|710.1|0
1643150840000|2022-01-25 22:47:20|713.23|710.43|713.23|710.43|713.23|710.43|713.23|710.43|0
1643150850000|2022-01-25 22:47:30|713.41|710.61|713.34|710.54|713.41|710.61|712.9|710.1|0
1643150860000|2022-01-25 22:47:40|713.41|710.61|713.31|710.51|713.41|710.61|713.21|710.41|0
1643150870000|2022-01-25 22:47:50|713.1|710.3|713.21|710.41|713.21|710.41|713.1|710.3|0
1643150880000|2022-01-25 22:48:00|713.11|710.31|713.11|710.31|713.11|710.31|713.11|710.31|0
1643150900000|2022-01-25 22:48:20|713.01|710.21|713.01|710.21|713.01|710.21|713.01|710.21|0
1643150910000|2022-01-25 22:48:30|712.87|710.07|712.87|710.07|712.87|710.07|712.87|710.07|0
1643150960000|2022-01-25 22:49:20|713.01|710.21|713.01|710.21|713.01|710.21|713.01|710.21|0
1643150970000|2022-01-25 22:49:30|712.92|710.12|712.92|710.12|712.92|710.12|712.92|710.12|0
1643151040000|2022-01-25 22:50:40|712.78|709.98|712.78|709.98|712.78|709.98|712.78|709.98|0
1643151050000|2022-01-25 22:50:50|712.92|710.12|712.92|710.12|712.92|710.12|712.92|710.12|0
1643151100000|2022-01-25 22:51:40|712.96|710.16|712.96|710.16|712.96|710.16|712.96|710.16|0
1643151120000|2022-01-25 22:52:00|712.85|710.05|712.85|710.05|712.85|710.05|712.85|710.05|0
1643151130000|2022-01-25 22:52:10|712.82|710.02|712.96|710.16|712.96|710.16|712.82|710.02|0
1643151140000|2022-01-25 22:52:20|712.98|710.18|712.98|710.18|712.98|710.18|712.98|710.18|0
1643151160000|2022-01-25 22:52:40|712.96|710.16|712.95|710.15|712.96|710.16|712.95|710.15|0
1643151200000|2022-01-25 22:53:20|712.92|710.12|712.92|710.12|712.92|710.12|712.92|710.12|0
1643151210000|2022-01-25 22:53:30|712.88|710.08|712.88|710.08|712.88|710.08|712.88|710.08|0
1643151240000|2022-01-25 22:54:00|712.85|710.05|712.85|710.05|712.85|710.05|712.85|710.05|0
1643151250000|2022-01-25 22:54:10|712.88|710.08|712.85|710.05|712.88|710.08|712.85|710.05|0
1643151270000|2022-01-25 22:54:30|712.88|710.08|712.88|710.08|712.88|710.08|712.88|710.08|0
1643151280000|2022-01-25 22:54:40|712.85|710.05|712.85|710.05|712.85|710.05|712.85|710.05|0
1643151290000|2022-01-25 22:54:50|712.88|710.08|712.88|710.08|712.88|710.08|712.88|710.08|0
1643151300000|2022-01-25 22:55:00|712.92|710.12|712.92|710.12|712.92|710.12|712.92|710.12|0
1643151320000|2022-01-25 22:55:20|712.88|710.08|712.61|709.81|712.88|710.08|712.61|709.81|0
1643151330000|2022-01-25 22:55:30|712.51|709.71|712.51|709.71|712.51|709.71|712.51|709.71|0
1643151340000|2022-01-25 22:55:40|712.55|709.75|712.55|709.75|712.55|709.75|712.55|709.75|0
1643151350000|2022-01-25 22:55:50|712.68|709.88|712.68|709.88|712.68|709.88|712.68|709.88|0
1643151360000|2022-01-25 22:56:00|712.55|709.75|712.07|709.27|712.55|709.75|712.07|709.27|0
1643151370000|2022-01-25 22:56:10|712.1|709.3|712.24|709.44|712.27|709.47|712.1|709.3|0
1643151380000|2022-01-25 22:56:20|712|709.2|712.24|709.44|712.24|709.44|712|709.2|0
1643151390000|2022-01-25 22:56:30|712.3|709.5|712.2|709.4|712.3|709.5|712.2|709.4|0
1643151430000|2022-01-25 22:57:10|712.03|709.23|712.03|709.23|712.03|709.23|712.03|709.23|0
1643151450000|2022-01-25 22:57:30|711.94|709.14|712.42|709.62|712.42|709.62|711.94|709.14|0
1643151480000|2022-01-25 22:58:00|712.45|709.65|712.45|709.65|712.45|709.65|712.45|709.65|0
1643151490000|2022-01-25 22:58:10|712.42|709.62|712.42|709.62|712.42|709.62|712.42|709.62|0
1643151510000|2022-01-25 22:58:30|712.31|709.51|712.31|709.51|712.31|709.51|712.31|709.51|0
1643151520000|2022-01-25 22:58:40|712.15|709.35|712.35|709.55|712.35|709.55|712.15|709.35|0
1643151530000|2022-01-25 22:58:50|712.31|709.51|712.31|709.51|712.31|709.51|712.31|709.51|0
1643151540000|2022-01-25 22:59:00|712.11|709.31|712.11|709.31|712.11|709.31|712.11|709.31|0
1643151570000|2022-01-25 22:59:30|712.08|709.28|712.08|709.28|712.08|709.28|712.08|709.28|0
1643151580000|2022-01-25 22:59:40|711.88|709.08|711.77|708.97|711.88|709.08|711.77|708.97|0
1643151600000|2022-01-25 23:00:00|711.92|709.12|709.37|706.57|711.92|709.12|709.14|706.34|0
1643151610000|2022-01-25 23:00:10|709.14|706.34|708.09|705.29|709.14|706.34|708.09|705.29|0
1643151620000|2022-01-25 23:00:20|707.62|704.82|707.16|704.36|707.62|704.82|707.16|704.36|0
1643151630000|2022-01-25 23:00:30|707.28|704.48|707.05|704.25|708.44|705.64|707.05|704.25|0
1643151640000|2022-01-25 23:00:40|707.16|704.36|707.51|704.71|707.51|704.71|706.7|703.9|0
1643151650000|2022-01-25 23:00:50|706.58|703.78|706.82|704.02|707.28|704.48|706.58|703.78|0
1643151660000|2022-01-25 23:01:00|707.16|704.36|706.46|703.66|707.16|704.36|706.46|703.66|0
1643151670000|2022-01-25 23:01:10|706.82|704.02|704.84|702.04|706.82|704.02|704.5|701.7|0
1643151680000|2022-01-25 23:01:20|704.5|701.7|704.5|701.7|704.96|702.16|704.27|701.47|0
1643151690000|2022-01-25 23:01:30|703.8|701|704.15|701.35|704.15|701.35|703.8|701|0
1643151700000|2022-01-25 23:01:40|703.91|701.11|704.61|701.81|704.73|701.93|703.91|701.11|0
1643151710000|2022-01-25 23:01:50|704.38|701.58|704.27|701.47|704.38|701.58|704.03|701.23|0
1643151720000|2022-01-25 23:02:00|703.57|700.77|703.68|700.88|703.68|700.88|703.34|700.54|0
1643151730000|2022-01-25 23:02:10|704.15|701.35|704.15|701.35|704.38|701.58|704.15|701.35|0
1643151740000|2022-01-25 23:02:20|704.27|701.47|704.38|701.58|704.38|701.58|704.27|701.47|0
1643151750000|2022-01-25 23:02:30|704.15|701.35|703.8|701|704.15|701.35|703.8|701|0
1643151760000|2022-01-25 23:02:40|703.34|700.54|702.06|699.26|703.34|700.54|702.06|699.26|0
1643151770000|2022-01-25 23:02:50|701.83|699.03|701.83|699.03|701.83|699.03|701.6|698.8|0
1643151780000|2022-01-25 23:03:00|702.06|699.26|702.76|699.96|702.76|699.96|702.06|699.26|0
1643151790000|2022-01-25 23:03:10|702.06|699.26|702.29|699.49|702.29|699.49|701.95|699.15|0
1643151800000|2022-01-25 23:03:20|702.76|699.96|702.64|699.84|702.99|700.19|702.64|699.84|0
1643151810000|2022-01-25 23:03:30|702.41|699.61|702.64|699.84|702.64|699.84|702.41|699.61|0
1643151820000|2022-01-25 23:03:40|702.76|699.96|702.06|699.26|702.76|699.96|702.06|699.26|0
1643151830000|2022-01-25 23:03:50|701.83|699.03|701.6|698.8|702.06|699.26|701.6|698.8|0
1643151840000|2022-01-25 23:04:00|701.83|699.03|701.6|698.8|702.06|699.26|701.6|698.8|0
1643151850000|2022-01-25 23:04:10|701.83|699.03|701.37|698.57|701.83|699.03|701.37|698.57|0
1643151860000|2022-01-25 23:04:20|701.26|698.46|701.14|698.34|701.26|698.46|701.14|698.34|0
1643151870000|2022-01-25 23:04:30|700.67|697.87|699.64|696.84|700.67|697.87|699.52|696.72|0
1643151880000|2022-01-25 23:04:40|699.41|696.61|699.75|696.95|699.75|696.95|699.41|696.61|0
1643151890000|2022-01-25 23:04:50|700.1|697.3|700.44|697.64|700.44|697.64|699.87|697.07|0
1643151900000|2022-01-25 23:05:00|699.75|696.95|701.02|698.22|701.02|698.22|699.75|696.95|0
1643151910000|2022-01-25 23:05:10|700.79|697.99|700.9|698.1|701.37|698.57|700.79|697.99|0
1643151920000|2022-01-25 23:05:20|700.79|697.99|701.37|698.57|701.6|698.8|700.79|697.99|0
1643151930000|2022-01-25 23:05:30|700.9|698.1|700.9|698.1|700.9|698.1|700.9|698.1|0
1643151940000|2022-01-25 23:05:40|701.26|698.46|701.83|699.03|701.83|699.03|701.26|698.46|0
1643151950000|2022-01-25 23:05:50|701.72|698.92|701.26|698.46|701.72|698.92|701.26|698.46|0
1643151960000|2022-01-25 23:06:00|700.67|697.87|700.21|697.41|700.67|697.87|700.21|697.41|0
1643151970000|2022-01-25 23:06:10|699.75|696.95|698.36|695.56|699.75|696.95|698.36|695.56|0
1643151980000|2022-01-25 23:06:20|698.59|695.79|697.32|694.52|698.59|695.79|697.2|694.4|0
1643151990000|2022-01-25 23:06:30|696.97|694.17|697.9|695.1|697.9|695.1|696.97|694.17|0
1643152000000|2022-01-25 23:06:40|697.56|694.76|697.2|694.4|697.56|694.76|696.97|694.17|0
1643152010000|2022-01-25 23:06:50|697.79|694.99|697.2|694.4|697.79|694.99|697.2|694.4|0
1643152020000|2022-01-25 23:07:00|697.44|694.64|696.97|694.17|697.44|694.64|696.97|694.17|0
1643152030000|2022-01-25 23:07:10|696.05|693.25|695.59|692.79|696.05|693.25|695.36|692.56|0
1643152040000|2022-01-25 23:07:20|693.74|690.94|694.55|691.75|694.55|691.75|693.74|690.94|0
1643152050000|2022-01-25 23:07:30|694.66|691.86|694.66|691.86|694.66|691.86|693.05|690.25|0
1643152060000|2022-01-25 23:07:40|695.48|692.68|694.66|691.86|695.48|692.68|694.55|691.75|0
1643152070000|2022-01-25 23:07:50|693.74|690.94|693.74|690.94|694.66|691.86|693.28|690.48|0
1643152080000|2022-01-25 23:08:00|693.97|691.17|693.97|691.17|694.09|691.29|693.74|690.94|0
1643152090000|2022-01-25 23:08:10|693.86|691.06|695.02|692.22|695.13|692.33|693.86|691.06|0
1643152100000|2022-01-25 23:08:20|695.13|692.33|694.89|692.09|695.13|692.33|694.89|692.09|0
1643152110000|2022-01-25 23:08:30|694.43|691.63|693.28|690.48|694.43|691.63|693.28|690.48|0
1643152120000|2022-01-25 23:08:40|693.05|690.25|692.36|689.56|693.05|690.25|692.36|689.56|0
1643152130000|2022-01-25 23:08:50|692.59|689.79|691.67|688.87|692.59|689.79|691.67|688.87|0
1643152140000|2022-01-25 23:09:00|691.9|689.1|691.09|688.29|691.9|689.1|691.09|688.29|0
1643152150000|2022-01-25 23:09:10|691.43|688.63|691.43|688.63|691.43|688.63|690.97|688.17|0
1643152160000|2022-01-25 23:09:20|691.2|688.4|689.36|686.56|691.2|688.4|689.36|686.56|0
1643152170000|2022-01-25 23:09:30|688.79|685.99|688.67|685.87|688.9|686.1|688.67|685.87|0
1643152180000|2022-01-25 23:09:40|688.44|685.64|690.05|687.25|690.05|687.25|688.44|685.64|0
1643152190000|2022-01-25 23:09:50|689.59|686.79|689.36|686.56|689.59|686.79|689.25|686.45|0
1643152200000|2022-01-25 23:10:00|689.94|687.14|690.17|687.37|690.17|687.37|689.82|687.02|0
1643152210000|2022-01-25 23:10:10|690.28|687.48|690.05|687.25|690.4|687.6|690.05|687.25|0
1643152220000|2022-01-25 23:10:20|689.82|687.02|689.36|686.56|690.51|687.71|689.36|686.56|0
1643152230000|2022-01-25 23:10:30|688.44|685.64|689.13|686.33|689.48|686.68|688.44|685.64|0
1643152240000|2022-01-25 23:10:40|689.36|686.56|688.67|685.87|689.36|686.56|688.67|685.87|0
1643152250000|2022-01-25 23:10:50|687.75|684.95|686.6|683.8|687.75|684.95|686.6|683.8|0
1643152260000|2022-01-25 23:11:00|686.72|683.92|688.1|685.3|688.44|685.64|686.72|683.92|0
1643152270000|2022-01-25 23:11:10|688.9|686.1|687.98|685.18|688.9|686.1|687.41|684.61|0
1643152280000|2022-01-25 23:11:20|688.44|685.64|687.52|684.72|688.44|685.64|687.52|684.72|0
1643152290000|2022-01-25 23:11:30|687.29|684.49|687.52|684.72|687.52|684.72|686.6|683.8|0
1643152300000|2022-01-25 23:11:40|687.29|684.49|687.06|684.26|687.29|684.49|687.06|684.26|0
1643152310000|2022-01-25 23:11:50|686.72|683.92|685.68|682.88|686.72|683.92|685.45|682.65|0
1643152320000|2022-01-25 23:12:00|686.83|684.03|687.29|684.49|687.29|684.49|686.83|684.03|0
1643152330000|2022-01-25 23:12:10|687.64|684.84|686.6|683.8|687.75|684.95|686.6|683.8|0
1643152340000|2022-01-25 23:12:20|686.83|684.03|687.29|684.49|687.29|684.49|686.83|684.03|0
1643152350000|2022-01-25 23:12:30|687.52|684.72|687.52|684.72|687.52|684.72|687.29|684.49|0
1643152360000|2022-01-25 23:12:40|687.29|684.49|686.37|683.57|687.29|684.49|686.37|683.57|0
1643152370000|2022-01-25 23:12:50|686.26|683.46|686.6|683.8|686.95|684.15|686.26|683.46|0
1643152380000|2022-01-25 23:13:00|686.37|683.57|686.6|683.8|686.6|683.8|686.37|683.57|0
1643152390000|2022-01-25 23:13:10|686.26|683.46|686.83|684.03|686.83|684.03|686.26|683.46|0
1643152400000|2022-01-25 23:13:20|686.14|683.34|686.14|683.34|686.37|683.57|686.14|683.34|0
1643152410000|2022-01-25 23:13:30|685.68|682.88|683.84|681.04|685.68|682.88|683.84|681.04|0
1643152420000|2022-01-25 23:13:40|684.3|681.5|682.23|679.43|684.3|681.5|682.23|679.43|0
1643152430000|2022-01-25 23:13:50|680.62|677.82|680.85|678.05|680.85|678.05|680.62|677.82|0
1643152440000|2022-01-25 23:14:00|680.17|677.37|680.51|677.71|680.51|677.71|679.71|676.91|0
1643152450000|2022-01-25 23:14:10|680.62|677.82|681.89|679.09|681.89|679.09|680.62|677.82|0
1643152460000|2022-01-25 23:14:20|681.31|678.51|681.31|678.51|681.54|678.74|681.31|678.51|0
1643152470000|2022-01-25 23:14:30|681.2|678.4|681.2|678.4|681.2|678.4|681.2|678.4|0
1643152480000|2022-01-25 23:14:40|681.31|678.51|681.31|678.51|681.31|678.51|681.08|678.28|0
1643152490000|2022-01-25 23:14:50|681.54|678.74|681.08|678.28|681.54|678.74|681.08|678.28|0
1643152500000|2022-01-25 23:15:00|681.31|678.51|680.17|677.37|681.31|678.51|679.83|677.03|0
1643152510000|2022-01-25 23:15:10|680.28|677.48|681.31|678.51|681.31|678.51|680.28|677.48|0
1643152520000|2022-01-25 23:15:20|680.85|678.05|679.25|676.45|680.85|678.05|679.25|676.45|0
1643152530000|2022-01-25 23:15:30|679.48|676.68|679.71|676.91|679.71|676.91|679.48|676.68|0
1643152540000|2022-01-25 23:15:40|679.48|676.68|680.16|677.36|680.16|677.36|679.48|676.68|0
1643152550000|2022-01-25 23:15:50|680.62|677.82|680.74|677.94|680.74|677.94|680.39|677.59|0
1643152560000|2022-01-25 23:16:00|680.85|678.05|680.39|677.59|681.54|678.74|680.39|677.59|0
1643152570000|2022-01-25 23:16:10|681.08|678.28|681.54|678.74|681.54|678.74|680.74|677.94|0
1643152580000|2022-01-25 23:16:20|681.89|679.09|682.81|680.01|682.81|680.01|681.89|679.09|0
1643152590000|2022-01-25 23:16:30|682.69|679.89|683.27|680.47|683.38|680.58|682.69|679.89|0
1643152600000|2022-01-25 23:16:40|683.61|680.81|684.76|681.96|684.99|682.19|683.61|680.81|0
1643152610000|2022-01-25 23:16:50|684.99|682.19|684.88|682.08|685.11|682.31|684.88|682.08|0
1643152620000|2022-01-25 23:17:00|683.84|681.04|683.84|681.04|683.96|681.16|683.84|681.04|0
1643152630000|2022-01-25 23:17:10|684.3|681.5|683.84|681.04|684.53|681.73|683.84|681.04|0
1643152640000|2022-01-25 23:17:20|683.73|680.93|684.53|681.73|684.53|681.73|683.61|680.81|0
1643152650000|2022-01-25 23:17:30|684.3|681.5|684.07|681.27|685.34|682.54|684.07|681.27|0
1643152660000|2022-01-25 23:17:40|684.19|681.39|682.92|680.12|684.42|681.62|682.92|680.12|0
1643152670000|2022-01-25 23:17:50|682|679.2|682|679.2|682.46|679.66|682|679.2|0
1643152680000|2022-01-25 23:18:00|682.23|679.43|681.77|678.97|682.23|679.43|681.77|678.97|0
1643152690000|2022-01-25 23:18:10|682|679.2|682|679.2|682.23|679.43|682|679.2|0
1643152700000|2022-01-25 23:18:20|682.23|679.43|682.46|679.66|682.46|679.66|681.77|678.97|0
1643152710000|2022-01-25 23:18:30|682.23|679.43|683.15|680.35|683.15|680.35|682.23|679.43|0
1643152720000|2022-01-25 23:18:40|683.61|680.81|683.15|680.35|683.61|680.81|683.15|680.35|0
1643152730000|2022-01-25 23:18:50|682.92|680.12|682.23|679.43|682.92|680.12|682.12|679.32|0
1643152740000|2022-01-25 23:19:00|682.46|679.66|680.62|677.82|682.46|679.66|680.62|677.82|0
1643152750000|2022-01-25 23:19:10|680.16|677.36|679.93|677.13|680.16|677.36|679.93|677.13|0
1643152760000|2022-01-25 23:19:20|679.71|676.91|678.1|675.3|679.71|676.91|678.1|675.3|0
1643152770000|2022-01-25 23:19:30|678.56|675.76|677.87|675.07|678.56|675.76|677.41|674.61|0
1643152780000|2022-01-25 23:19:40|678.1|675.3|677.87|675.07|678.33|675.53|677.87|675.07|0
1643152790000|2022-01-25 23:19:50|678.56|675.76|678.56|675.76|678.56|675.76|678.56|675.76|0
1643152800000|2022-01-25 23:20:00|679.02|676.22|679.02|676.22|679.02|676.22|678.56|675.76|0
1643152810000|2022-01-25 23:20:10|679.71|676.91|679.48|676.68|679.71|676.91|679.25|676.45|0
1643152820000|2022-01-25 23:20:20|679.25|676.45|679.48|676.68|679.48|676.68|678.79|675.99|0
1643152830000|2022-01-25 23:20:30|679.02|676.22|678.33|675.53|679.02|676.22|678.33|675.53|0
1643152840000|2022-01-25 23:20:40|678.1|675.3|678.56|675.76|678.56|675.76|678.1|675.3|0
1643152850000|2022-01-25 23:20:50|678.79|675.99|678.79|675.99|678.79|675.99|678.79|675.99|0
1643152860000|2022-01-25 23:21:00|679.25|676.45|679.93|677.13|679.93|677.13|679.25|676.45|0
1643152870000|2022-01-25 23:21:10|680.16|677.36|679.71|676.91|680.39|677.59|679.48|676.68|0
1643152880000|2022-01-25 23:21:20|680.16|677.36|679.93|677.13|680.39|677.59|679.93|677.13|0
1643152890000|2022-01-25 23:21:30|680.62|677.82|680.39|677.59|680.62|677.82|680.16|677.36|0
1643152900000|2022-01-25 23:21:40|680.51|677.71|680.62|677.82|680.62|677.82|680.05|677.25|0
1643152910000|2022-01-25 23:21:50|679.93|677.13|680.62|677.82|680.85|678.05|679.93|677.13|0
1643152920000|2022-01-25 23:22:00|680.39|677.59|680.62|677.82|680.74|677.94|680.39|677.59|0
1643152930000|2022-01-25 23:22:10|680.39|677.59|680.74|677.94|680.74|677.94|680.39|677.59|0
1643152940000|2022-01-25 23:22:20|680.62|677.82|680.85|678.05|680.85|678.05|680.62|677.82|0
1643152950000|2022-01-25 23:22:30|680.97|678.17|680.85|678.05|680.97|678.17|680.85|678.05|0
1643152960000|2022-01-25 23:22:40|680.74|677.94|679.7|676.9|680.85|678.05|679.7|676.9|0
1643152980000|2022-01-25 23:23:00|678.68|675.88|679.48|676.68|679.48|676.68|678.1|675.3|0
1643152990000|2022-01-25 23:23:10|679.59|676.79|680.16|677.36|680.16|677.36|679.48|676.68|0
1643153000000|2022-01-25 23:23:20|680.85|678.05|680.28|677.48|680.85|678.05|680.28|677.48|0
1643153010000|2022-01-25 23:23:30|680.39|677.59|678.79|675.99|680.39|677.59|678.79|675.99|0
1643153020000|2022-01-25 23:23:40|679.7|676.9|679.7|676.9|679.7|676.9|679.59|676.79|0
1643153030000|2022-01-25 23:23:50|680.39|677.59|680.16|677.36|680.62|677.82|680.16|677.36|0
1643153040000|2022-01-25 23:24:00|680.39|677.59|679.82|677.02|680.62|677.82|679.82|677.02|0
1643153050000|2022-01-25 23:24:10|679.93|677.13|679.7|676.9|679.93|677.13|679.7|676.9|0
1643153060000|2022-01-25 23:24:20|679.48|676.68|680.39|677.59|680.39|677.59|679.48|676.68|0
1643153070000|2022-01-25 23:24:30|680.16|677.36|680.05|677.25|680.28|677.48|679.93|677.13|0
1643153080000|2022-01-25 23:24:40|679.82|677.02|680.16|677.36|680.16|677.36|679.82|677.02|0
1643153090000|2022-01-25 23:24:50|679.59|676.79|678.1|675.3|679.59|676.79|678.1|675.3|0
1643153100000|2022-01-25 23:25:00|678.22|675.42|679.25|676.45|679.25|676.45|678.22|675.42|0
1643153110000|2022-01-25 23:25:10|679.7|676.9|680.62|677.82|680.62|677.82|679.48|676.68|0
1643153120000|2022-01-25 23:25:20|680.85|678.05|681.54|678.74|681.54|678.74|680.85|678.05|0
1643153130000|2022-01-25 23:25:30|682|679.2|681.08|678.28|682|679.2|681.08|678.28|0
1643153140000|2022-01-25 23:25:40|681.54|678.74|681.66|678.86|681.66|678.86|681.31|678.51|0
1643153150000|2022-01-25 23:25:50|681.54|678.74|681.31|678.51|681.77|678.97|681.31|678.51|0
1643153160000|2022-01-25 23:26:00|681.77|678.97|681.54|678.74|682.23|679.43|681.54|678.74|0
1643153170000|2022-01-25 23:26:10|681.77|678.97|682.46|679.66|682.92|680.12|681.77|678.97|0
1643153180000|2022-01-25 23:26:20|682.23|679.43|681.54|678.74|682.23|679.43|681.54|678.74|0
1643153190000|2022-01-25 23:26:30|682.23|679.43|682|679.2|682.69|679.89|682|679.2|0
1643153200000|2022-01-25 23:26:40|682.58|679.78|682.81|680.01|682.81|680.01|682.58|679.78|0
1643153210000|2022-01-25 23:26:50|682.69|679.89|682.92|680.12|683.38|680.58|682.69|679.89|0
1643153220000|2022-01-25 23:27:00|683.15|680.35|683.04|680.24|683.15|680.35|683.04|680.24|0
1643153230000|2022-01-25 23:27:10|683.15|680.35|683.61|680.81|683.61|680.81|683.15|680.35|0
1643153240000|2022-01-25 23:27:20|682.92|680.12|682|679.2|682.92|680.12|682|679.2|0
1643153250000|2022-01-25 23:27:30|681.77|678.97|680.39|677.59|681.77|678.97|680.39|677.59|0
1643153260000|2022-01-25 23:27:40|680.51|677.71|680.62|677.82|680.97|678.17|680.51|677.71|0
1643153270000|2022-01-25 23:27:50|680.16|677.36|680.05|677.25|680.16|677.36|679.47|676.67|0
1643153280000|2022-01-25 23:28:00|679.7|676.9|679.93|677.13|680.28|677.48|679.7|676.9|0
1643153290000|2022-01-25 23:28:10|679.82|677.02|677.64|674.84|679.82|677.02|677.64|674.84|0
1643153300000|2022-01-25 23:28:20|677.53|674.73|677.07|674.27|677.76|674.96|677.07|674.27|0
1643153310000|2022-01-25 23:28:30|676.16|673.36|676.72|673.92|676.95|674.15|676.16|673.36|0
1643153320000|2022-01-25 23:28:40|676.49|673.69|676.04|673.24|676.72|673.92|676.04|673.24|0
1643153330000|2022-01-25 23:28:50|676.84|674.04|676.72|673.92|676.95|674.15|676.72|673.92|0
1643153340000|2022-01-25 23:29:00|676.49|673.69|675.81|673.01|676.49|673.69|675.58|672.78|0
1643153350000|2022-01-25 23:29:10|676.04|673.24|675.35|672.55|676.04|673.24|675.12|672.32|0
1643153360000|2022-01-25 23:29:20|675.58|672.78|675.24|672.44|675.58|672.78|675.24|672.44|0
1643153370000|2022-01-25 23:29:30|675.12|672.32|674.43|671.63|675.12|672.32|674.43|671.63|0
1643153380000|2022-01-25 23:29:40|674.2|671.4|674.2|671.4|674.2|671.4|673.75|670.95|0
1643153390000|2022-01-25 23:29:50|673.75|670.95|674.2|671.4|675.12|672.32|673.75|670.95|0
1643153400000|2022-01-25 23:30:00|674.66|671.86|674.43|671.63|674.66|671.86|674.43|671.63|0
1643153410000|2022-01-25 23:30:10|674.2|671.4|675.12|672.32|675.12|672.32|674.2|671.4|0
1643153420000|2022-01-25 23:30:20|675.58|672.78|676.04|673.24|676.27|673.47|675.58|672.78|0
1643153430000|2022-01-25 23:30:30|675.35|672.55|675.35|672.55|675.35|672.55|675.12|672.32|0
1643153440000|2022-01-25 23:30:40|674.43|671.63|674.2|671.4|674.43|671.63|674.2|671.4|0
1643153450000|2022-01-25 23:30:50|674.66|671.86|671.46|668.66|674.66|671.86|671.46|668.66|0
1643153460000|2022-01-25 23:31:00|671|668.2|670.09|667.29|671|668.2|670.09|667.29|0
1643153470000|2022-01-25 23:31:10|669.17|666.37|671.35|668.55|671.35|668.55|669.17|666.37|0
1643153480000|2022-01-25 23:31:20|671.46|668.66|671.46|668.66|672.15|669.35|671.46|668.66|0
1643153490000|2022-01-25 23:31:30|671.69|668.89|671.69|668.89|672.15|669.35|671.69|668.89|0
1643153500000|2022-01-25 23:31:40|672.15|669.35|672.15|669.35|672.15|669.35|671.92|669.12|0
1643153510000|2022-01-25 23:31:50|672.6|669.8|673.29|670.49|673.29|670.49|672.6|669.8|0
1643153520000|2022-01-25 23:32:00|673.18|670.38|672.72|669.92|673.18|670.38|672.72|669.92|0
1643153530000|2022-01-25 23:32:10|673.29|670.49|675.12|672.32|675.12|672.32|673.29|670.49|0
1643153540000|2022-01-25 23:32:20|674.32|671.52|673.75|670.95|674.32|671.52|673.75|670.95|0
1643153550000|2022-01-25 23:32:30|673.98|671.18|674.89|672.09|674.89|672.09|673.98|671.18|0
1643153560000|2022-01-25 23:32:40|675.35|672.55|675.7|672.9|676.04|673.24|675.35|672.55|0
1643153570000|2022-01-25 23:32:50|675.58|672.78|675.58|672.78|675.58|672.78|675.35|672.55|0
1643153580000|2022-01-25 23:33:00|675.47|672.67|675.58|672.78|675.58|672.78|675.35|672.55|0
1643153590000|2022-01-25 23:33:10|675.81|673.01|675.81|673.01|676.04|673.24|675.81|673.01|0
1643153600000|2022-01-25 23:33:20|675.35|672.55|675.35|672.55|675.35|672.55|675.35|672.55|0
1643153610000|2022-01-25 23:33:30|675.12|672.32|675.58|672.78|675.58|672.78|675.12|672.32|0
1643153620000|2022-01-25 23:33:40|675.81|673.01|675.58|672.78|675.81|673.01|675.35|672.55|0
1643153630000|2022-01-25 23:33:50|675.24|672.44|676.26|673.46|676.26|673.46|675.24|672.44|0
1643153640000|2022-01-25 23:34:00|675.93|673.13|675.35|672.55|675.93|673.13|675.35|672.55|0
1643153650000|2022-01-25 23:34:10|675.58|672.78|675.35|672.55|675.58|672.78|675.35|672.55|0
1643153660000|2022-01-25 23:34:20|675.12|672.32|674.43|671.63|675.12|672.32|674.2|671.4|0
1643153670000|2022-01-25 23:34:30|673.98|671.18|674.2|671.4|674.2|671.4|673.75|670.95|0
1643153680000|2022-01-25 23:34:40|674.09|671.29|675.12|672.32|675.12|672.32|674.09|671.29|0
1643153690000|2022-01-25 23:34:50|674.89|672.09|675.12|672.32|675.12|672.32|674.89|672.09|0
1643153700000|2022-01-25 23:35:00|674.43|671.63|674.89|672.09|675.01|672.21|674.43|671.63|0
1643153710000|2022-01-25 23:35:10|674.2|671.4|674.78|671.98|674.78|671.98|673.97|671.17|0
1643153720000|2022-01-25 23:35:20|675.01|672.21|675.35|672.55|675.35|672.55|675.01|672.21|0
1643153730000|2022-01-25 23:35:30|674.89|672.09|674.89|672.09|674.89|672.09|674.66|671.86|0
1643153740000|2022-01-25 23:35:40|675.12|672.32|675.35|672.55|675.35|672.55|675.12|672.32|0
1643153750000|2022-01-25 23:35:50|675.81|673.01|675.81|673.01|676.04|673.24|675.81|673.01|0
1643153760000|2022-01-25 23:36:00|675.7|672.9|675.81|673.01|675.81|673.01|675.58|672.78|0
1643153770000|2022-01-25 23:36:10|675.58|672.78|675.7|672.9|675.7|672.9|675.47|672.67|0
1643153780000|2022-01-25 23:36:20|675.58|672.78|675.58|672.78|676.04|673.24|675.58|672.78|0
1643153790000|2022-01-25 23:36:30|675.47|672.67|675.35|672.55|675.47|672.67|674.78|671.98|0
1643153800000|2022-01-25 23:36:40|674.89|672.09|674.66|671.86|674.89|672.09|674.66|671.86|0
1643153810000|2022-01-25 23:36:50|674.55|671.75|674.66|671.86|674.66|671.86|674.32|671.52|0
1643153820000|2022-01-25 23:37:00|674.2|671.4|674.2|671.4|674.2|671.4|674.2|671.4|0
1643153830000|2022-01-25 23:37:10|673.75|670.95|673.29|670.49|673.75|670.95|673.29|670.49|0
1643153840000|2022-01-25 23:37:20|673.52|670.72|673.75|670.95|673.97|671.17|673.52|670.72|0
1643153850000|2022-01-25 23:37:30|673.64|670.84|674.2|671.4|674.32|671.52|673.64|670.84|0
1643153860000|2022-01-25 23:37:40|674.43|671.63|675.12|672.32|675.35|672.55|674.43|671.63|0
1643153870000|2022-01-25 23:37:50|674.89|672.09|675.12|672.32|675.12|672.32|674.78|671.98|0
1643153880000|2022-01-25 23:38:00|675.01|672.21|675.58|672.78|675.58|672.78|675.01|672.21|0
1643153890000|2022-01-25 23:38:10|675.81|673.01|675.35|672.55|676.03|673.23|675.35|672.55|0
1643153900000|2022-01-25 23:38:20|675.12|672.32|674.89|672.09|675.35|672.55|674.89|672.09|0
1643153910000|2022-01-25 23:38:30|675.47|672.67|675.7|672.9|675.7|672.9|675.47|672.67|0
1643153920000|2022-01-25 23:38:40|675.81|673.01|675.58|672.78|675.81|673.01|675.58|672.78|0
1643153930000|2022-01-25 23:38:50|675.81|673.01|675.7|672.9|675.81|673.01|675.7|672.9|0
1643153940000|2022-01-25 23:39:00|675.81|673.01|675.7|672.9|676.03|673.23|675.7|672.9|0
1643153950000|2022-01-25 23:39:10|675.47|672.67|675.58|672.78|675.81|673.01|675.47|672.67|0
1643153960000|2022-01-25 23:39:20|675.7|672.9|675.92|673.12|675.92|673.12|675.7|672.9|0
1643153970000|2022-01-25 23:39:30|676.03|673.23|675.81|673.01|676.15|673.35|675.81|673.01|0
1643153980000|2022-01-25 23:39:40|675.7|672.9|675.12|672.32|675.7|672.9|675.12|672.32|0
1643153990000|2022-01-25 23:39:50|675.35|672.55|674.66|671.86|675.35|672.55|674.66|671.86|0
1643154000000|2022-01-25 23:40:00|674.89|672.09|674.78|671.98|675.01|672.21|674.78|671.98|0
1643154010000|2022-01-25 23:40:10|674.66|671.86|674.66|671.86|675.01|672.21|674.66|671.86|0
1643154020000|2022-01-25 23:40:20|674.43|671.63|674.66|671.86|674.66|671.86|674.2|671.4|0
1643154030000|2022-01-25 23:40:30|674.2|671.4|673.97|671.17|674.2|671.4|673.86|671.06|0
1643154040000|2022-01-25 23:40:40|673.75|670.95|673.64|670.84|673.75|670.95|673.52|670.72|0
1643154050000|2022-01-25 23:40:50|673.52|670.72|673.06|670.26|673.52|670.72|673.06|670.26|0
1643154060000|2022-01-25 23:41:00|672.83|670.03|673.18|670.38|673.18|670.38|672.37|669.57|0
1643154070000|2022-01-25 23:41:10|673.29|670.49|673.41|670.61|673.41|670.61|672.83|670.03|0
1643154080000|2022-01-25 23:41:20|673.29|670.49|672.6|669.8|673.29|670.49|672.6|669.8|0
1643154090000|2022-01-25 23:41:30|673.06|670.26|673.06|670.26|673.06|670.26|672.83|670.03|0
1643154100000|2022-01-25 23:41:40|672.83|670.03|672.83|670.03|672.83|670.03|672.83|670.03|0
1643154110000|2022-01-25 23:41:50|672.72|669.92|672.6|669.8|673.06|670.26|672.6|669.8|0
1643154120000|2022-01-25 23:42:00|672.83|670.03|672.83|670.03|672.95|670.15|672.83|670.03|0
1643154130000|2022-01-25 23:42:10|672.95|670.15|672.72|669.92|673.06|670.26|672.6|669.8|0
1643154140000|2022-01-25 23:42:20|672.6|669.8|671.58|668.78|672.83|670.03|671.58|668.78|0
1643154150000|2022-01-25 23:42:30|671.23|668.43|671|668.2|671.46|668.66|671|668.2|0
1643154160000|2022-01-25 23:42:40|670.09|667.29|668.03|665.23|670.09|667.29|668.03|665.23|0
1643154170000|2022-01-25 23:42:50|667.57|664.77|668.26|665.46|668.49|665.69|667.57|664.77|0
1643154180000|2022-01-25 23:43:00|667.8|665|665.98|663.18|667.8|665|665.98|663.18|0
1643154190000|2022-01-25 23:43:10|666.32|663.52|665.52|662.72|666.32|663.52|665.52|662.72|0
1643154200000|2022-01-25 23:43:20|665.75|662.95|664.61|661.81|665.75|662.95|664.61|661.81|0
1643154210000|2022-01-25 23:43:30|663.93|661.13|666.21|663.41|666.32|663.52|663.93|661.13|0
1643154220000|2022-01-25 23:43:40|666.32|663.52|667.92|665.12|667.92|665.12|666.32|663.52|0
1643154230000|2022-01-25 23:43:50|668.26|665.46|667.69|664.89|668.26|665.46|667.35|664.55|0
1643154240000|2022-01-25 23:44:00|667.8|665|667.01|664.21|667.8|665|667.01|664.21|0
1643154250000|2022-01-25 23:44:10|667.24|664.44|667.12|664.32|667.47|664.67|667.12|664.32|0
1643154260000|2022-01-25 23:44:20|667.35|664.55|666.89|664.09|667.35|664.55|666.66|663.86|0
1643154270000|2022-01-25 23:44:30|667.12|664.32|666.43|663.63|667.12|664.32|666.43|663.63|0
1643154280000|2022-01-25 23:44:40|666.55|663.75|665.75|662.95|666.55|663.75|665.75|662.95|0
1643154290000|2022-01-25 23:44:50|665.98|663.18|665.98|663.18|665.98|663.18|665.87|663.07|0
1643154300000|2022-01-25 23:45:00|666.21|663.41|664.61|661.81|666.21|663.41|664.61|661.81|0
1643154310000|2022-01-25 23:45:10|663.59|660.79|664.84|662.04|664.84|662.04|663.59|660.79|0
1643154320000|2022-01-25 23:45:20|664.73|661.93|664.38|661.58|664.84|662.04|664.38|661.58|0
1643154330000|2022-01-25 23:45:30|665.18|662.38|664.84|662.04|665.18|662.38|664.84|662.04|0
1643154340000|2022-01-25 23:45:40|665.07|662.27|665.07|662.27|665.07|662.27|664.61|661.81|0
1643154350000|2022-01-25 23:45:50|664.38|661.58|663.47|660.67|664.38|661.58|663.47|660.67|0
1643154360000|2022-01-25 23:46:00|663.93|661.13|664.61|661.81|664.61|661.81|663.93|661.13|0
1643154370000|2022-01-25 23:46:10|664.73|661.93|663.01|660.21|664.96|662.16|663.01|660.21|0
1643154380000|2022-01-25 23:46:20|662.79|659.99|662.91|660.11|663.13|660.33|662.79|659.99|0
1643154390000|2022-01-25 23:46:30|662.79|659.99|662.56|659.76|662.79|659.99|662.56|659.76|0
1643154400000|2022-01-25 23:46:40|662.79|659.99|662.1|659.3|663.01|660.21|662.1|659.3|0
1643154410000|2022-01-25 23:46:50|661.65|658.85|661.54|658.74|661.65|658.85|661.42|658.62|0
1643154420000|2022-01-25 23:47:00|661.65|658.85|661.65|658.85|661.88|659.08|661.42|658.62|0
1643154430000|2022-01-25 23:47:10|661.42|658.62|660.51|657.71|661.42|658.62|660.51|657.71|0
1643154440000|2022-01-25 23:47:20|660.63|657.83|660.74|657.94|660.74|657.94|660.51|657.71|0
1643154450000|2022-01-25 23:47:30|660.51|657.71|660.74|657.94|660.74|657.94|660.51|657.71|0
1643154460000|2022-01-25 23:47:40|660.86|658.06|661.19|658.39|661.19|658.39|660.86|658.06|0
1643154470000|2022-01-25 23:47:50|660.86|658.06|660.74|657.94|660.86|658.06|660.74|657.94|0
1643154500000|2022-01-25 23:48:20|660.51|657.71|660.51|657.71|660.51|657.71|660.51|657.71|0
1643154510000|2022-01-25 23:48:30|660.28|657.48|658.92|656.12|660.28|657.48|658.92|656.12|0
1643154520000|2022-01-25 23:48:40|658.69|655.89|657.56|654.76|658.69|655.89|657.56|654.76|0
1643154530000|2022-01-25 23:48:50|657.33|654.53|657.33|654.53|657.56|654.76|657.33|654.53|0
1643154540000|2022-01-25 23:49:00|656.87|654.07|657.1|654.3|657.1|654.3|656.87|654.07|0
1643154550000|2022-01-25 23:49:10|656.87|654.07|657.56|654.76|657.56|654.76|656.87|654.07|0
1643154560000|2022-01-25 23:49:20|658.46|655.66|659.37|656.57|659.37|656.57|658.46|655.66|0
1643154570000|2022-01-25 23:49:30|659.15|656.35|659.83|657.03|660.06|657.26|659.15|656.35|0
1643154580000|2022-01-25 23:49:40|660.06|657.26|659.83|657.03|660.28|657.48|659.83|657.03|0
1643154590000|2022-01-25 23:49:50|660.28|657.48|660.51|657.71|660.74|657.94|660.28|657.48|0
1643154600000|2022-01-25 23:50:00|660.28|657.48|659.6|656.8|660.28|657.48|659.6|656.8|0
1643154610000|2022-01-25 23:50:10|659.37|656.57|659.6|656.8|659.6|656.8|659.37|656.57|0
1643154620000|2022-01-25 23:50:20|660.06|657.26|660.51|657.71|660.51|657.71|660.06|657.26|0
1643154630000|2022-01-25 23:50:30|661.88|659.08|662.45|659.65|662.56|659.76|661.65|658.85|0
1643154640000|2022-01-25 23:50:40|662.33|659.53|662.45|659.65|662.56|659.76|662.33|659.53|0
1643154650000|2022-01-25 23:50:50|662.79|659.99|662.79|659.99|662.79|659.99|662.56|659.76|0
1643154660000|2022-01-25 23:51:00|663.01|660.21|662.77|659.97|663.13|660.33|662.56|659.76|0
1643154670000|2022-01-25 23:51:10|662.89|660.09|662.55|659.75|662.89|660.09|662.55|659.75|0
1643154680000|2022-01-25 23:51:20|661.64|658.84|661.18|658.38|661.64|658.84|661.18|658.38|0
1643154690000|2022-01-25 23:51:30|661.41|658.61|661.3|658.5|661.41|658.61|661.3|658.5|0
1643154700000|2022-01-25 23:51:40|661.18|658.38|660.96|658.16|661.18|658.38|660.96|658.16|0
1643154710000|2022-01-25 23:51:50|660.73|657.93|660.27|657.47|660.73|657.93|660.27|657.47|0
1643154720000|2022-01-25 23:52:00|660.05|657.25|659.14|656.34|660.05|657.25|659.14|656.34|0
1643154730000|2022-01-25 23:52:10|659.03|656.23|659.03|656.23|659.03|656.23|659.03|656.23|0
1643154740000|2022-01-25 23:52:20|659.37|656.57|663.23|660.43|663.23|660.43|659.37|656.57|0
1643154750000|2022-01-25 23:52:30|663|660.2|662.77|659.97|663|660.2|662.55|659.75|0
1643154760000|2022-01-25 23:52:40|662.32|659.52|661.53|658.73|662.32|659.52|661.53|658.73|0
1643154770000|2022-01-25 23:52:50|661.18|658.38|662.09|659.29|662.09|659.29|661.18|658.38|0
1643154780000|2022-01-25 23:53:00|662.32|659.52|663.23|660.43|663.23|660.43|662.32|659.52|0
1643154790000|2022-01-25 23:53:10|663|660.2|663.45|660.65|663.45|660.65|663|660.2|0
1643154800000|2022-01-25 23:53:20|663.8|661|662.55|659.75|663.91|661.11|662.55|659.75|0
1643154810000|2022-01-25 23:53:30|663|660.2|663|660.2|663.45|660.65|663|660.2|0
1643154820000|2022-01-25 23:53:40|663.23|660.43|663|660.2|663.68|660.88|663|660.2|0
1643154830000|2022-01-25 23:53:50|663.23|660.43|663.91|661.11|663.91|661.11|663.23|660.43|0
1643154840000|2022-01-25 23:54:00|664.14|661.34|663.12|660.32|664.14|661.34|663.12|660.32|0
1643154850000|2022-01-25 23:54:10|663.23|660.43|663.45|660.65|663.45|660.65|663.23|660.43|0
1643154860000|2022-01-25 23:54:20|663.23|660.43|663.12|660.32|663.45|660.65|663.12|660.32|0
1643154870000|2022-01-25 23:54:30|663.23|660.43|663|660.2|663.45|660.65|663|660.2|0
1643154880000|2022-01-25 23:54:40|663.45|660.65|663.45|660.65|663.45|660.65|663.45|660.65|0
1643154890000|2022-01-25 23:54:50|663.68|660.88|663.91|661.11|664.03|661.23|663.68|660.88|0
1643154900000|2022-01-25 23:55:00|663.68|660.88|663.35|660.55|664.26|661.46|663.35|660.55|0
1643154910000|2022-01-25 23:55:10|663.45|660.65|663.68|660.88|663.68|660.88|663.35|660.55|0
1643154920000|2022-01-25 23:55:20|664.03|661.23|664.14|661.34|664.14|661.34|664.03|661.23|0
1643154930000|2022-01-25 23:55:30|664.59|661.79|664.82|662.02|664.82|662.02|664.26|661.46|0
1643154940000|2022-01-25 23:55:40|664.71|661.91|666.64|663.84|666.64|663.84|664.71|661.91|0
1643154950000|2022-01-25 23:55:50|667.1|664.3|667.1|664.3|667.1|664.3|667.1|664.3|0
1643154960000|2022-01-25 23:56:00|666.87|664.07|667.21|664.41|667.32|664.52|666.87|664.07|0
1643154970000|2022-01-25 23:56:10|667.1|664.3|666.87|664.07|667.1|664.3|666.53|663.73|0
1643154980000|2022-01-25 23:56:20|666.64|663.84|666.99|664.19|666.99|664.19|666.64|663.84|0
1643154990000|2022-01-25 23:56:30|666.87|664.07|666.99|664.19|666.99|664.19|666.64|663.84|0
1643155000000|2022-01-25 23:56:40|667.32|664.52|668.23|665.43|668.23|665.43|667.32|664.52|0
1643155010000|2022-01-25 23:56:50|668.01|665.21|668.01|665.21|668.92|666.12|668.01|665.21|0
1643155020000|2022-01-25 23:57:00|667.55|664.75|667.32|664.52|667.55|664.75|667.1|664.3|0
1643155030000|2022-01-25 23:57:10|668.69|665.89|668.46|665.66|668.92|666.12|668.46|665.66|0
1643155040000|2022-01-25 23:57:20|668.81|666.01|668.69|665.89|668.81|666.01|668.69|665.89|0
1643155050000|2022-01-25 23:57:30|668.81|666.01|668.58|665.78|668.81|666.01|668.46|665.66|0
1643155060000|2022-01-25 23:57:40|668.69|665.89|668.46|665.66|668.69|665.89|668.46|665.66|0
1643155070000|2022-01-25 23:57:50|668.01|665.21|668.01|665.21|668.23|665.43|668.01|665.21|0
1643155080000|2022-01-25 23:58:00|668.12|665.32|667.55|664.75|668.12|665.32|667.55|664.75|0
1643155090000|2022-01-25 23:58:10|667.44|664.64|667.67|664.87|667.67|664.87|667.44|664.64|0
1643155100000|2022-01-25 23:58:20|667.78|664.98|667.44|664.64|667.78|664.98|667.21|664.41|0
1643155110000|2022-01-25 23:58:30|667.67|664.87|668.12|665.32|668.23|665.43|667.55|664.75|0
1643155120000|2022-01-25 23:58:40|668.23|665.43|669.83|667.03|669.83|667.03|668.23|665.43|0
1643155130000|2022-01-25 23:58:50|669.6|666.8|669.49|666.69|669.83|667.03|669.49|666.69|0
1643155140000|2022-01-25 23:59:00|670.06|667.26|669.49|666.69|670.06|667.26|669.15|666.35|0
1643155150000|2022-01-25 23:59:10|670.4|667.6|669.37|666.57|670.4|667.6|669.37|666.57|0
1643155160000|2022-01-25 23:59:20|668.81|666.01|669.15|666.35|669.15|666.35|668.81|666.01|0
1643155170000|2022-01-25 23:59:30|669.04|666.24|668.81|666.01|669.15|666.35|668.69|665.89|0
1643155180000|2022-01-25 23:59:40|668.69|665.89|668.69|665.89|668.81|666.01|668.69|665.89|0
1643155190000|2022-01-25 23:59:50|669.15|666.35|668.69|665.89|669.15|666.35|668.69|665.89|0
1643155200000|2022-01-26 00:00:00|668.46|665.66|668.23|665.43|668.58|665.78|668.23|665.43|0
1643155210000|2022-01-26 00:00:10|667.78|664.98|667.78|664.98|667.78|664.98|667.55|664.75|0
1643155220000|2022-01-26 00:00:20|668.35|665.55|668.92|666.12|668.92|666.12|668.35|665.55|0
1643155230000|2022-01-26 00:00:30|668.46|665.66|668.46|665.66|668.46|665.66|668.12|665.32|0
1643155240000|2022-01-26 00:00:40|668.81|666.01|669.37|666.57|669.37|666.57|668.69|665.89|0
1643155250000|2022-01-26 00:00:50|669.26|666.46|669.37|666.57|669.37|666.57|669.26|666.46|0
1643155260000|2022-01-26 00:01:00|669.49|666.69|670.29|667.49|670.29|667.49|669.15|666.35|0
1643155270000|2022-01-26 00:01:10|670.74|667.94|670.63|667.83|670.74|667.94|670.51|667.71|0
1643155280000|2022-01-26 00:01:20|670.4|667.6|670.29|667.49|670.4|667.6|669.95|667.15|0
1643155290000|2022-01-26 00:01:30|670.4|667.6|671.2|668.4|671.2|668.4|670.4|667.6|0
1643155300000|2022-01-26 00:01:40|670.74|667.94|671.43|668.63|671.43|668.63|670.74|667.94|0
1643155310000|2022-01-26 00:01:50|671.54|668.74|671.88|669.08|671.88|669.08|671.43|668.63|0
1643155320000|2022-01-26 00:02:00|671.65|668.85|671.43|668.63|671.65|668.85|671.2|668.4|0
1643155330000|2022-01-26 00:02:10|671.2|668.4|670.97|668.17|671.2|668.4|670.97|668.17|0
1643155340000|2022-01-26 00:02:20|671.2|668.4|671.2|668.4|671.2|668.4|671.2|668.4|0
1643155350000|2022-01-26 00:02:30|671.09|668.29|670.97|668.17|671.2|668.4|670.97|668.17|0
1643155360000|2022-01-26 00:02:40|670.74|667.94|670.51|667.71|670.74|667.94|670.51|667.71|0
1643155370000|2022-01-26 00:02:50|670.29|667.49|670.06|667.26|670.29|667.49|670.06|667.26|0
1643155380000|2022-01-26 00:03:00|670.51|667.71|670.29|667.49|670.74|667.94|670.29|667.49|0
1643155390000|2022-01-26 00:03:10|670.74|667.94|671.43|668.63|671.43|668.63|670.74|667.94|0
1643155400000|2022-01-26 00:03:20|671.88|669.08|672.11|669.31|672.34|669.54|671.88|669.08|0
1643155410000|2022-01-26 00:03:30|672.46|669.66|672.34|669.54|672.57|669.77|672.34|669.54|0
1643155420000|2022-01-26 00:03:40|672.11|669.31|672.11|669.31|672.11|669.31|671.65|668.85|0
1643155430000|2022-01-26 00:03:50|672.57|669.77|673.02|670.22|673.02|670.22|672.57|669.77|0
1643155440000|2022-01-26 00:04:00|673.94|671.14|673.6|670.8|674.28|671.48|673.48|670.68|0
1643155450000|2022-01-26 00:04:10|674.39|671.59|674.85|672.05|674.85|672.05|674.39|671.59|0
1643155460000|2022-01-26 00:04:20|675.54|672.74|675.99|673.19|676.45|673.65|675.54|672.74|0
1643155470000|2022-01-26 00:04:30|675.66|672.86|675.54|672.74|676.91|674.11|675.54|672.74|0
1643155480000|2022-01-26 00:04:40|675.99|673.19|676.68|673.88|676.68|673.88|675.99|673.19|0
1643155490000|2022-01-26 00:04:50|675.99|673.19|676.22|673.42|676.22|673.42|675.31|672.51|0
1643155500000|2022-01-26 00:05:00|676.11|673.31|675.08|672.28|676.22|673.42|675.08|672.28|0
1643155510000|2022-01-26 00:05:10|674.74|671.94|675.08|672.28|675.08|672.28|674.39|671.59|0
1643155520000|2022-01-26 00:05:20|675.31|672.51|675.31|672.51|675.76|672.96|675.08|672.28|0
1643155530000|2022-01-26 00:05:30|675.43|672.63|674.97|672.17|675.99|673.19|674.97|672.17|0
1643155540000|2022-01-26 00:05:40|675.76|672.96|676.68|673.88|676.68|673.88|675.76|672.96|0
1643155550000|2022-01-26 00:05:50|676.91|674.11|676.68|673.88|676.91|674.11|676.45|673.65|0
1643155560000|2022-01-26 00:06:00|676.45|673.65|677.26|674.46|677.26|674.46|676.45|673.65|0
1643155570000|2022-01-26 00:06:10|676.68|673.88|675.76|672.96|676.68|673.88|675.76|672.96|0
1643155580000|2022-01-26 00:06:20|675.2|672.4|674.85|672.05|675.2|672.4|674.85|672.05|0
1643155590000|2022-01-26 00:06:30|674.97|672.17|674.62|671.82|674.97|672.17|674.06|671.26|0
1643155600000|2022-01-26 00:06:40|674.74|671.94|674.62|671.82|674.74|671.94|674.28|671.48|0
1643155610000|2022-01-26 00:06:50|675.08|672.28|676.22|673.42|676.22|673.42|675.08|672.28|0
1643155620000|2022-01-26 00:07:00|675.76|672.96|675.99|673.19|676.22|673.42|675.76|672.96|0
1643155630000|2022-01-26 00:07:10|675.54|672.74|675.54|672.74|675.54|672.74|675.54|672.74|0
1643155640000|2022-01-26 00:07:20|675.65|672.85|674.85|672.05|675.65|672.85|674.62|671.82|0
1643155650000|2022-01-26 00:07:30|675.08|672.28|674.97|672.17|675.08|672.28|674.97|672.17|0
1643155660000|2022-01-26 00:07:40|675.76|672.96|674.85|672.05|675.76|672.96|674.85|672.05|0
1643155670000|2022-01-26 00:07:50|675.08|672.28|675.76|672.96|675.76|672.96|675.08|672.28|0
1643155680000|2022-01-26 00:08:00|675.43|672.63|675.76|672.96|675.76|672.96|675.43|672.63|0
1643155690000|2022-01-26 00:08:10|675.08|672.28|674.62|671.82|675.08|672.28|674.62|671.82|0
1643155700000|2022-01-26 00:08:20|674.39|671.59|673.83|671.03|674.39|671.59|673.83|671.03|0
1643155710000|2022-01-26 00:08:30|673.71|670.91|674.16|671.36|674.16|671.36|673.71|670.91|0
1643155720000|2022-01-26 00:08:40|674.05|671.25|673.71|670.91|674.05|671.25|673.37|670.57|0
1643155730000|2022-01-26 00:08:50|673.48|670.68|673.48|670.68|673.71|670.91|673.48|670.68|0
1643155740000|2022-01-26 00:09:00|673.6|670.8|674.16|671.36|674.16|671.36|673.6|670.8|0
1643155750000|2022-01-26 00:09:10|674.28|671.48|674.16|671.36|674.28|671.48|674.16|671.36|0
1643155760000|2022-01-26 00:09:20|674.05|671.25|673.25|670.45|674.05|671.25|673.02|670.22|0
1643155770000|2022-01-26 00:09:30|673.48|670.68|673.83|671.03|673.83|671.03|673.48|670.68|0
1643155780000|2022-01-26 00:09:40|673.94|671.14|673.83|671.03|673.94|671.14|673.6|670.8|0
1643155790000|2022-01-26 00:09:50|673.71|670.91|674.28|671.48|674.28|671.48|673.71|670.91|0
1643155800000|2022-01-26 00:10:00|674.39|671.59|675.08|672.28|675.08|672.28|674.39|671.59|0
1643155810000|2022-01-26 00:10:10|675.2|672.4|673.71|670.91|675.31|672.51|673.71|670.91|0
1643155820000|2022-01-26 00:10:20|671.88|669.08|671.2|668.4|671.88|669.08|671.09|668.29|0
1643155830000|2022-01-26 00:10:30|670.4|667.6|668.23|665.43|670.4|667.6|668.23|665.43|0
1643155840000|2022-01-26 00:10:40|668.69|665.89|668.46|665.66|668.69|665.89|668.46|665.66|0
1643155850000|2022-01-26 00:10:50|668.69|665.89|668.46|665.66|668.92|666.12|668.46|665.66|0
1643155860000|2022-01-26 00:11:00|668.12|665.32|668.69|665.89|668.69|665.89|668.12|665.32|0
1643155870000|2022-01-26 00:11:10|669.14|666.34|669.72|666.92|669.72|666.92|669.03|666.23|0
1643155880000|2022-01-26 00:11:20|669.95|667.15|669.83|667.03|670.17|667.37|669.83|667.03|0
1643155890000|2022-01-26 00:11:30|669.6|666.8|669.14|666.34|669.6|666.8|669.14|666.34|0
1643155900000|2022-01-26 00:11:40|668.92|666.12|668.69|665.89|669.14|666.34|668.69|665.89|0
1643155910000|2022-01-26 00:11:50|669.6|666.8|669.37|666.57|669.6|666.8|669.26|666.46|0
1643155920000|2022-01-26 00:12:00|669.14|666.34|667.67|664.87|669.14|666.34|667.67|664.87|0
1643155930000|2022-01-26 00:12:10|668|665.2|668.69|665.89|668.69|665.89|668|665.2|0
1643155940000|2022-01-26 00:12:20|668.92|666.12|669.6|666.8|669.6|666.8|668.92|666.12|0
1643155950000|2022-01-26 00:12:30|670.06|667.26|670.28|667.48|670.28|667.48|670.06|667.26|0
1643155960000|2022-01-26 00:12:40|670.74|667.94|670.28|667.48|670.74|667.94|670.28|667.48|0
1643155970000|2022-01-26 00:12:50|670.51|667.71|670.28|667.48|670.74|667.94|670.28|667.48|0
1643155980000|2022-01-26 00:13:00|670.17|667.37|670.06|667.26|670.28|667.48|670.06|667.26|0
1643155990000|2022-01-26 00:13:10|670.17|667.37|670.06|667.26|670.17|667.37|670.06|667.26|0
1643156000000|2022-01-26 00:13:20|669.83|667.03|669.83|667.03|669.83|667.03|669.6|666.8|0
1643156010000|2022-01-26 00:13:30|669.72|666.92|670.51|667.71|670.51|667.71|669.72|666.92|0
1643156020000|2022-01-26 00:13:40|670.63|667.83|670.51|667.71|670.74|667.94|670.51|667.71|0
1643156030000|2022-01-26 00:13:50|670.28|667.48|669.37|666.57|670.28|667.48|669.37|666.57|0
1643156040000|2022-01-26 00:14:00|669.6|666.8|669.83|667.03|669.95|667.15|669.6|666.8|0
1643156050000|2022-01-26 00:14:10|669.95|667.15|669.6|666.8|669.95|667.15|669.6|666.8|0
1643156060000|2022-01-26 00:14:20|669.72|666.92|670.28|667.48|670.28|667.48|669.6|666.8|0
1643156070000|2022-01-26 00:14:30|670.17|667.37|670.17|667.37|670.17|667.37|670.06|667.26|0
1643156080000|2022-01-26 00:14:40|670.06|667.26|670.4|667.6|670.4|667.6|669.72|666.92|0
1643156090000|2022-01-26 00:14:50|670.28|667.48|670.74|667.94|670.86|668.06|670.28|667.48|0
1643156100000|2022-01-26 00:15:00|670.28|667.48|670.51|667.71|670.51|667.71|670.28|667.48|0
1643156110000|2022-01-26 00:15:10|670.05|667.25|670.17|667.37|670.28|667.48|670.05|667.25|0
1643156120000|2022-01-26 00:15:20|670.28|667.48|669.6|666.8|670.28|667.48|669.37|666.57|0
1643156130000|2022-01-26 00:15:30|669.37|666.57|669.14|666.34|669.37|666.57|669.14|666.34|0
1643156140000|2022-01-26 00:15:40|668.91|666.11|669.37|666.57|669.37|666.57|668.69|665.89|0
1643156150000|2022-01-26 00:15:50|669.14|666.34|669.49|666.69|669.6|666.8|669.14|666.34|0
1643156160000|2022-01-26 00:16:00|670.28|667.48|670.17|667.37|670.28|667.48|669.83|667.03|0
1643156170000|2022-01-26 00:16:10|670.51|667.71|672.56|669.76|672.56|669.76|670.51|667.71|0
1643156180000|2022-01-26 00:16:20|672.34|669.54|671.09|668.29|672.34|669.54|671.09|668.29|0
1643156190000|2022-01-26 00:16:30|671.2|668.4|671.88|669.08|671.88|669.08|671.2|668.4|0
1643156200000|2022-01-26 00:16:40|671.65|668.85|672.23|669.43|672.23|669.43|671.65|668.85|0
1643156210000|2022-01-26 00:16:50|672.56|669.76|671.65|668.85|672.56|669.76|671.65|668.85|0
1643156220000|2022-01-26 00:17:00|672.11|669.31|672.68|669.88|672.68|669.88|671.65|668.85|0
1643156230000|2022-01-26 00:17:10|673.93|671.13|675.42|672.62|675.42|672.62|673.93|671.13|0
1643156240000|2022-01-26 00:17:20|674.16|671.36|674.05|671.25|674.74|671.94|674.05|671.25|0
1643156250000|2022-01-26 00:17:30|674.39|671.59|674.05|671.25|674.62|671.82|674.05|671.25|0
1643156260000|2022-01-26 00:17:40|674.16|671.36|674.74|671.94|674.74|671.94|674.16|671.36|0
1643156270000|2022-01-26 00:17:50|674.62|671.82|675.76|672.96|675.76|672.96|674.62|671.82|0
1643156280000|2022-01-26 00:18:00|675.53|672.73|674.74|671.94|675.53|672.73|674.74|671.94|0
1643156290000|2022-01-26 00:18:10|676.22|673.42|676.68|673.88|677.14|674.34|676.22|673.42|0
1643156300000|2022-01-26 00:18:20|675.88|673.08|677.59|674.79|677.59|674.79|675.65|672.85|0
1643156310000|2022-01-26 00:18:30|678.51|675.71|677.94|675.14|678.51|675.71|677.25|674.45|0
1643156320000|2022-01-26 00:18:40|677.71|674.91|677.71|674.91|677.82|675.02|677.71|674.91|0
1643156330000|2022-01-26 00:18:50|677.82|675.02|677.59|674.79|677.94|675.14|677.59|674.79|0
1643156340000|2022-01-26 00:19:00|678.05|675.25|678.28|675.48|678.51|675.71|677.59|674.79|0
1643156350000|2022-01-26 00:19:10|677.71|674.91|677.59|674.79|677.71|674.91|677.03|674.23|0
1643156360000|2022-01-26 00:19:20|677.36|674.56|677.82|675.02|678.05|675.25|677.36|674.56|0
1643156370000|2022-01-26 00:19:30|678.05|675.25|678.51|675.71|678.51|675.71|678.05|675.25|0
1643156380000|2022-01-26 00:19:40|678.74|675.94|679.19|676.39|679.19|676.39|678.74|675.94|0
1643156390000|2022-01-26 00:19:50|679.42|676.62|681.94|679.14|681.94|679.14|679.42|676.62|0
1643156400000|2022-01-26 00:20:00|681.26|678.46|681.83|679.03|681.83|679.03|681.26|678.46|0
1643156410000|2022-01-26 00:20:10|681.49|678.69|680.34|677.54|681.49|678.69|679.54|676.74|0
1643156420000|2022-01-26 00:20:20|681.03|678.23|680.8|678|681.03|678.23|680.46|677.66|0
1643156430000|2022-01-26 00:20:30|680.57|677.77|680.92|678.12|680.92|678.12|680.57|677.77|0
1643156440000|2022-01-26 00:20:40|681.03|678.23|681.03|678.23|681.38|678.58|681.03|678.23|0
1643156450000|2022-01-26 00:20:50|680.8|678|680.69|677.89|680.8|678|680.57|677.77|0
1643156460000|2022-01-26 00:21:00|680.57|677.77|680.57|677.77|680.57|677.77|680.34|677.54|0
1643156470000|2022-01-26 00:21:10|680.8|678|681.71|678.91|681.71|678.91|680.8|678|0
1643156480000|2022-01-26 00:21:20|681.15|678.35|681.71|678.91|681.71|678.91|681.15|678.35|0
1643156490000|2022-01-26 00:21:30|681.83|679.03|683.09|680.29|683.09|680.29|681.83|679.03|0
1643156500000|2022-01-26 00:21:40|682.98|680.18|683.32|680.52|683.32|680.52|682.86|680.06|0
1643156510000|2022-01-26 00:21:50|683.55|680.75|683.32|680.52|683.55|680.75|683.32|680.52|0
1643156520000|2022-01-26 00:22:00|683.55|680.75|683.67|680.87|683.67|680.87|683.55|680.75|0
1643156530000|2022-01-26 00:22:10|683.78|680.98|684.01|681.21|684.01|681.21|683.78|680.98|0
1643156540000|2022-01-26 00:22:20|683.32|680.52|683.09|680.29|683.32|680.52|683.09|680.29|0
1643156550000|2022-01-26 00:22:30|683.32|680.52|683.21|680.41|683.44|680.64|683.21|680.41|0
1643156560000|2022-01-26 00:22:40|683.32|680.52|683.09|680.29|683.44|680.64|683.09|680.29|0
1643156570000|2022-01-26 00:22:50|682.86|680.06|681.94|679.14|682.86|680.06|681.94|679.14|0
1643156580000|2022-01-26 00:23:00|682.17|679.37|681.94|679.14|682.4|679.6|681.94|679.14|0
1643156590000|2022-01-26 00:23:10|682.06|679.26|682.4|679.6|682.63|679.83|682.06|679.26|0
1643156600000|2022-01-26 00:23:20|682.17|679.37|682.17|679.37|682.4|679.6|682.17|679.37|0
1643156610000|2022-01-26 00:23:30|681.71|678.91|681.03|678.23|681.71|678.91|680.23|677.43|0
1643156620000|2022-01-26 00:23:40|681.48|678.68|681.15|678.35|681.48|678.68|680.92|678.12|0
1643156630000|2022-01-26 00:23:50|681.26|678.46|681.26|678.46|681.37|678.57|681.26|678.46|0
1643156640000|2022-01-26 00:24:00|681.48|678.68|681.15|678.35|681.48|678.68|681.03|678.23|0
1643156650000|2022-01-26 00:24:10|681.03|678.23|681.48|678.68|681.48|678.68|681.03|678.23|0
1643156660000|2022-01-26 00:24:20|682.63|679.83|683.21|680.41|683.21|680.41|682.63|679.83|0
1643156670000|2022-01-26 00:24:30|682.4|679.6|683.09|680.29|683.09|680.29|682.4|679.6|0
1643156680000|2022-01-26 00:24:40|682.86|680.06|682.63|679.83|682.98|680.18|682.63|679.83|0
1643156690000|2022-01-26 00:24:50|681.48|678.68|681.03|678.23|681.48|678.68|681.03|678.23|0
1643156700000|2022-01-26 00:25:00|680.34|677.54|679.65|676.85|680.34|677.54|679.65|676.85|0
1643156710000|2022-01-26 00:25:10|678.17|675.37|676.45|673.65|678.17|675.37|676.45|673.65|0
1643156720000|2022-01-26 00:25:20|676.22|673.42|675.76|672.96|676.22|673.42|675.76|672.96|0
1643156730000|2022-01-26 00:25:30|675.88|673.08|676.34|673.54|676.34|673.54|675.88|673.08|0
1643156740000|2022-01-26 00:25:40|677.02|674.22|677.36|674.56|677.36|674.56|677.02|674.22|0
1643156750000|2022-01-26 00:25:50|677.13|674.33|677.82|675.02|677.82|675.02|677.13|674.33|0
1643156760000|2022-01-26 00:26:00|677.59|674.79|677.71|674.91|677.94|675.14|677.36|674.56|0
1643156770000|2022-01-26 00:26:10|677.48|674.68|677.94|675.14|677.94|675.14|677.48|674.68|0
1643156780000|2022-01-26 00:26:20|678.05|675.25|679.19|676.39|679.19|676.39|678.05|675.25|0
1643156790000|2022-01-26 00:26:30|678.51|675.71|679.31|676.51|679.31|676.51|678.51|675.71|0
1643156800000|2022-01-26 00:26:40|679.08|676.28|679.42|676.62|679.42|676.62|679.08|676.28|0
1643156810000|2022-01-26 00:26:50|679.31|676.51|679.77|676.97|679.77|676.97|679.31|676.51|0
1643156820000|2022-01-26 00:27:00|679.88|677.08|679.19|676.39|679.88|677.08|679.19|676.39|0
1643156830000|2022-01-26 00:27:10|678.63|675.83|678.28|675.48|678.96|676.16|678.28|675.48|0
1643156840000|2022-01-26 00:27:20|678.85|676.05|678.63|675.83|678.85|676.05|678.17|675.37|0
1643156850000|2022-01-26 00:27:30|678.4|675.6|678.05|675.25|678.4|675.6|678.05|675.25|0
1643156860000|2022-01-26 00:27:40|677.82|675.02|677.82|675.02|678.05|675.25|677.82|675.02|0
1643156870000|2022-01-26 00:27:50|677.94|675.14|678.74|675.94|678.74|675.94|677.94|675.14|0
1643156880000|2022-01-26 00:28:00|678.63|675.83|679.88|677.08|679.88|677.08|678.63|675.83|0
1643156890000|2022-01-26 00:28:10|679.19|676.39|679.88|677.08|680.34|677.54|679.19|676.39|0
1643156900000|2022-01-26 00:28:20|680.11|677.31|679.65|676.85|680.11|677.31|679.65|676.85|0
1643156910000|2022-01-26 00:28:30|679.88|677.08|679.88|677.08|679.88|677.08|679.88|677.08|0
1643156920000|2022-01-26 00:28:40|679.42|676.62|678.28|675.48|679.42|676.62|678.17|675.37|0
1643156930000|2022-01-26 00:28:50|679.54|676.74|680|677.2|680|677.2|679.54|676.74|0
1643156940000|2022-01-26 00:29:00|680.23|677.43|680.23|677.43|680.34|677.54|679.77|676.97|0
1643156950000|2022-01-26 00:29:10|679.77|676.97|679.88|677.08|679.88|677.08|679.77|676.97|0
1643156960000|2022-01-26 00:29:20|679.65|676.85|680.34|677.54|680.46|677.66|679.65|676.85|0
1643156970000|2022-01-26 00:29:30|680.46|677.66|681.71|678.91|681.71|678.91|680.46|677.66|0
1643156980000|2022-01-26 00:29:40|682.4|679.6|682.86|680.06|682.86|680.06|682.29|679.49|0
1643156990000|2022-01-26 00:29:50|683.09|680.29|684.24|681.44|684.24|681.44|683.09|680.29|0
1643157000000|2022-01-26 00:30:00|683.44|680.64|686.3|683.5|686.3|683.5|683.44|680.64|0
1643157010000|2022-01-26 00:30:10|687.91|685.11|686.3|683.5|687.91|685.11|686.3|683.5|0
1643157020000|2022-01-26 00:30:20|685.38|682.58|685.61|682.81|685.61|682.81|685.38|682.58|0
1643157030000|2022-01-26 00:30:30|684.46|681.66|684.81|682.01|684.81|682.01|684.46|681.66|0
1643157040000|2022-01-26 00:30:40|684.58|681.78|681.94|679.14|684.58|681.78|681.94|679.14|0
1643157050000|2022-01-26 00:30:50|681.48|678.68|681.48|678.68|681.71|678.91|681.25|678.45|0
1643157060000|2022-01-26 00:31:00|682.17|679.37|681.25|678.45|682.17|679.37|681.25|678.45|0
1643157070000|2022-01-26 00:31:10|681.6|678.8|681.48|678.68|681.71|678.91|681.48|678.68|0
1643157080000|2022-01-26 00:31:20|681.37|678.57|681.94|679.14|681.94|679.14|681.37|678.57|0
1643157090000|2022-01-26 00:31:30|681.71|678.91|681.94|679.14|682.06|679.26|681.71|678.91|0
1643157100000|2022-01-26 00:31:40|681.6|678.8|681.37|678.57|681.83|679.03|681.37|678.57|0
1643157110000|2022-01-26 00:31:50|681.14|678.34|680.91|678.11|681.14|678.34|680.57|677.77|0
1643157120000|2022-01-26 00:32:00|680.8|678|680.34|677.54|680.8|678|680.34|677.54|0
1643157130000|2022-01-26 00:32:10|679.88|677.08|679.77|676.97|679.88|677.08|679.65|676.85|0
1643157140000|2022-01-26 00:32:20|679.65|676.85|679.65|676.85|679.77|676.97|679.65|676.85|0
1643157150000|2022-01-26 00:32:30|679.42|676.62|679.54|676.74|679.54|676.74|679.42|676.62|0
1643157160000|2022-01-26 00:32:40|679.42|676.62|679.08|676.28|679.42|676.62|679.08|676.28|0
1643157170000|2022-01-26 00:32:50|678.28|675.48|676.9|674.1|678.28|675.48|676.9|674.1|0
1643157180000|2022-01-26 00:33:00|677.13|674.33|675.76|672.96|677.94|675.14|675.76|672.96|0
1643157190000|2022-01-26 00:33:10|676.22|673.42|676.79|673.99|676.79|673.99|676.11|673.31|0
1643157200000|2022-01-26 00:33:20|676.45|673.65|676.79|673.99|676.79|673.99|676.45|673.65|0
1643157210000|2022-01-26 00:33:30|676.9|674.1|677.02|674.22|677.59|674.79|676.9|674.1|0
1643157220000|2022-01-26 00:33:40|676.68|673.88|676.45|673.65|676.9|674.1|676.45|673.65|0
1643157230000|2022-01-26 00:33:50|676.34|673.54|676.45|673.65|676.45|673.65|675.99|673.19|0
1643157240000|2022-01-26 00:34:00|676.67|673.87|676.22|673.42|676.67|673.87|676.11|673.31|0
1643157250000|2022-01-26 00:34:10|676.11|673.31|676.45|673.65|676.45|673.65|676.11|673.31|0
1643157260000|2022-01-26 00:34:20|676.79|673.99|677.13|674.33|677.13|674.33|676.79|673.99|0
1643157270000|2022-01-26 00:34:30|676.9|674.1|676.45|673.65|676.9|674.1|675.99|673.19|0
1643157280000|2022-01-26 00:34:40|676.22|673.42|675.76|672.96|676.22|673.42|675.76|672.96|0
1643157290000|2022-01-26 00:34:50|675.53|672.73|675.53|672.73|675.53|672.73|675.3|672.5|0
1643157300000|2022-01-26 00:35:00|675.76|672.96|675.53|672.73|675.99|673.19|675.53|672.73|0
1643157310000|2022-01-26 00:35:10|675.76|672.96|675.07|672.27|675.76|672.96|675.07|672.27|0
1643157320000|2022-01-26 00:35:20|674.85|672.05|675.07|672.27|675.07|672.27|674.62|671.82|0
1643157330000|2022-01-26 00:35:30|674.96|672.16|674.05|671.25|674.96|672.16|674.05|671.25|0
1643157340000|2022-01-26 00:35:40|673.93|671.13|673.82|671.02|673.93|671.13|673.82|671.02|0
1643157350000|2022-01-26 00:35:50|673.93|671.13|673.82|671.02|674.16|671.36|673.82|671.02|0
1643157360000|2022-01-26 00:36:00|673.47|670.67|672.56|669.76|673.47|670.67|672.56|669.76|0
1643157370000|2022-01-26 00:36:10|672.33|669.53|672.79|669.99|672.91|670.11|672.33|669.53|0
1643157380000|2022-01-26 00:36:20|672.68|669.88|673.82|671.02|673.82|671.02|672.68|669.88|0
1643157390000|2022-01-26 00:36:30|673.7|670.9|673.14|670.34|673.93|671.13|673.14|670.34|0
1643157400000|2022-01-26 00:36:40|673.37|670.57|673.37|670.57|673.47|670.67|673.37|670.57|0
1643157410000|2022-01-26 00:36:50|673.93|671.13|673.93|671.13|673.93|671.13|673.82|671.02|0
1643157420000|2022-01-26 00:37:00|673.82|671.02|674.05|671.25|674.16|671.36|673.82|671.02|0
1643157430000|2022-01-26 00:37:10|674.16|671.36|673.93|671.13|674.16|671.36|673.93|671.13|0
1643157440000|2022-01-26 00:37:20|674.05|671.25|674.05|671.25|674.05|671.25|673.93|671.13|0
1643157450000|2022-01-26 00:37:30|674.39|671.59|674.39|671.59|674.39|671.59|674.16|671.36|0
1643157460000|2022-01-26 00:37:40|674.16|671.36|674.16|671.36|674.16|671.36|673.7|670.9|0
1643157470000|2022-01-26 00:37:50|674.39|671.59|674.85|672.05|674.85|672.05|674.39|671.59|0
1643157480000|2022-01-26 00:38:00|675.07|672.27|675.3|672.5|675.3|672.5|674.96|672.16|0
1643157490000|2022-01-26 00:38:10|675.99|673.19|676.79|673.99|676.79|673.99|675.99|673.19|0
1643157500000|2022-01-26 00:38:20|677.36|674.56|677.82|675.02|677.82|675.02|676.67|673.87|0
1643157510000|2022-01-26 00:38:30|677.48|674.68|678.17|675.37|678.28|675.48|677.25|674.45|0
1643157520000|2022-01-26 00:38:40|678.5|675.7|678.28|675.48|678.5|675.7|678.28|675.48|0
1643157530000|2022-01-26 00:38:50|678.96|676.16|677.94|675.14|678.96|676.16|677.94|675.14|0
1643157540000|2022-01-26 00:39:00|678.28|675.48|678.17|675.37|678.28|675.48|678.17|675.37|0
1643157550000|2022-01-26 00:39:10|677.59|674.79|676.67|673.87|677.59|674.79|676.45|673.65|0
1643157560000|2022-01-26 00:39:20|676.11|673.31|676.11|673.31|676.11|673.31|676.11|673.31|0
1643157570000|2022-01-26 00:39:30|675.76|672.96|675.19|672.39|675.76|672.96|675.19|672.39|0
1643157580000|2022-01-26 00:39:40|675.07|672.27|674.74|671.94|675.07|672.27|674.74|671.94|0
1643157590000|2022-01-26 00:39:50|674.39|671.59|674.39|671.59|674.39|671.59|674.16|671.36|0
1643157600000|2022-01-26 00:40:00|674.16|671.36|675.07|672.27|675.07|672.27|674.16|671.36|0
1643157610000|2022-01-26 00:40:10|675.76|672.96|676.67|673.87|676.67|673.87|675.76|672.96|0
1643157620000|2022-01-26 00:40:20|677.02|674.22|676.22|673.42|677.02|674.22|676.22|673.42|0
1643157630000|2022-01-26 00:40:30|676.67|673.87|676.79|673.99|676.79|673.99|676.45|673.65|0
1643157640000|2022-01-26 00:40:40|676.9|674.1|677.71|674.91|677.71|674.91|676.9|674.1|0
1643157650000|2022-01-26 00:40:50|678.39|675.59|678.5|675.7|678.5|675.7|678.05|675.25|0
1643157660000|2022-01-26 00:41:00|678.05|675.25|678.05|675.25|678.05|675.25|677.94|675.14|0
1643157670000|2022-01-26 00:41:10|677.82|675.02|676.11|673.31|677.82|675.02|676.11|673.31|0
1643157680000|2022-01-26 00:41:20|676.22|673.42|676.45|673.65|676.45|673.65|676.11|673.31|0
1643157690000|2022-01-26 00:41:30|676.67|673.87|676.56|673.76|676.67|673.87|676.56|673.76|0
1643157700000|2022-01-26 00:41:40|677.13|674.33|677.13|674.33|677.36|674.56|677.13|674.33|0
1643157710000|2022-01-26 00:41:50|676.9|674.1|676.79|673.99|677.13|674.33|676.79|673.99|0
1643157720000|2022-01-26 00:42:00|677.36|674.56|677.48|674.68|677.59|674.79|677.25|674.45|0
1643157730000|2022-01-26 00:42:10|677.94|675.14|677.59|674.79|678.05|675.25|677.59|674.79|0
1643157740000|2022-01-26 00:42:20|677.82|675.02|678.73|675.93|678.73|675.93|677.82|675.02|0
1643157750000|2022-01-26 00:42:30|678.85|676.05|678.28|675.48|678.85|676.05|677.59|674.79|0
1643157760000|2022-01-26 00:42:40|678.17|675.37|678.39|675.59|678.39|675.59|678.17|675.37|0
1643157770000|2022-01-26 00:42:50|678.5|675.7|678.62|675.82|678.73|675.93|678.5|675.7|0
1643157780000|2022-01-26 00:43:00|678.73|675.93|678.5|675.7|678.73|675.93|677.71|674.91|0
1643157790000|2022-01-26 00:43:10|678.28|675.48|678.62|675.82|678.73|675.93|678.28|675.48|0
1643157800000|2022-01-26 00:43:20|678.5|675.7|679.42|676.62|679.42|676.62|678.5|675.7|0
1643157810000|2022-01-26 00:43:30|679.19|676.39|679.65|676.85|679.65|676.85|679.19|676.39|0
1643157820000|2022-01-26 00:43:40|680.56|677.76|681.25|678.45|681.25|678.45|680.56|677.76|0
1643157830000|2022-01-26 00:43:50|681.37|678.57|681.25|678.45|681.37|678.57|681.14|678.34|0
1643157840000|2022-01-26 00:44:00|681.14|678.34|680.56|677.76|681.37|678.57|680.56|677.76|0
1643157850000|2022-01-26 00:44:10|680.23|677.43|680.34|677.54|680.34|677.54|680.23|677.43|0
1643157860000|2022-01-26 00:44:20|679.19|676.39|680|677.2|680.23|677.43|679.19|676.39|0
1643157870000|2022-01-26 00:44:30|679.88|677.08|680.11|677.31|680.11|677.31|679.65|676.85|0
1643157880000|2022-01-26 00:44:40|679.77|676.97|680.23|677.43|680.56|677.76|679.77|676.97|0
1643157890000|2022-01-26 00:44:50|680.34|677.54|680.11|677.31|680.34|677.54|680|677.2|0
1643157900000|2022-01-26 00:45:00|680.23|677.43|678.73|675.93|680.23|677.43|678.73|675.93|0
1643157910000|2022-01-26 00:45:10|679.77|676.97|679.08|676.28|679.77|676.97|679.08|676.28|0
1643157920000|2022-01-26 00:45:20|679.77|676.97|680.34|677.54|680.34|677.54|679.31|676.51|0
1643157930000|2022-01-26 00:45:30|680.11|677.31|679.54|676.74|680.11|677.31|679.31|676.51|0
1643157940000|2022-01-26 00:45:40|679.31|676.51|678.96|676.16|679.31|676.51|678.73|675.93|0
1643157950000|2022-01-26 00:45:50|679.42|676.62|679.54|676.74|679.65|676.85|679.42|676.62|0
1643157960000|2022-01-26 00:46:00|679.88|677.08|679.42|676.62|680.23|677.43|679.31|676.51|0
1643157970000|2022-01-26 00:46:10|679.65|676.85|679.77|676.97|679.77|676.97|679.42|676.62|0
1643157980000|2022-01-26 00:46:20|679.54|676.74|679.65|676.85|679.77|676.97|679.54|676.74|0
1643157990000|2022-01-26 00:46:30|679.31|676.51|680|677.2|680.11|677.31|679.31|676.51|0
1643158000000|2022-01-26 00:46:40|679.77|676.97|680.11|677.31|680.45|677.65|679.77|676.97|0
1643158010000|2022-01-26 00:46:50|680.34|677.54|680|677.2|680.45|677.65|680|677.2|0
1643158020000|2022-01-26 00:47:00|680.45|677.65|680.23|677.43|680.45|677.65|680.23|677.43|0
1643158030000|2022-01-26 00:47:10|680.79|677.99|680.45|677.65|680.79|677.99|680.45|677.65|0
1643158040000|2022-01-26 00:47:20|680.23|677.43|679.88|677.08|680.23|677.43|679.88|677.08|0
1643158050000|2022-01-26 00:47:30|679.77|676.97|680|677.2|680|677.2|679.65|676.85|0
1643158060000|2022-01-26 00:47:40|679.65|676.85|679.19|676.39|679.88|677.08|679.19|676.39|0
1643158070000|2022-01-26 00:47:50|679.54|676.74|679.77|676.97|679.77|676.97|679.54|676.74|0
1643158080000|2022-01-26 00:48:00|679.54|676.74|679.19|676.39|679.54|676.74|679.19|676.39|0
1643158090000|2022-01-26 00:48:10|678.96|676.16|676.33|673.53|678.96|676.16|676.22|673.42|0
1643158100000|2022-01-26 00:48:20|677.13|674.33|676.79|673.99|677.25|674.45|676.79|673.99|0
1643158110000|2022-01-26 00:48:30|676.33|673.53|676.9|674.1|676.9|674.1|676.33|673.53|0
1643158120000|2022-01-26 00:48:40|677.02|674.22|677.36|674.56|677.36|674.56|677.02|674.22|0
1643158130000|2022-01-26 00:48:50|677.02|674.22|677.59|674.79|677.59|674.79|677.02|674.22|0
1643158140000|2022-01-26 00:49:00|677.48|674.68|677.13|674.33|677.48|674.68|677.02|674.22|0
1643158150000|2022-01-26 00:49:10|677.02|674.22|676.56|673.76|677.02|674.22|676.56|673.76|0
1643158160000|2022-01-26 00:49:20|676.79|673.99|677.71|674.91|677.71|674.91|676.79|673.99|0
1643158170000|2022-01-26 00:49:30|677.82|675.02|677.71|674.91|677.82|675.02|677.36|674.56|0
1643158180000|2022-01-26 00:49:40|677.82|675.02|677.71|674.91|677.82|675.02|677.71|674.91|0
1643158190000|2022-01-26 00:49:50|677.82|675.02|677.94|675.14|677.94|675.14|677.82|675.02|0
1643158200000|2022-01-26 00:50:00|678.16|675.36|677.59|674.79|678.16|675.36|677.59|674.79|0
1643158210000|2022-01-26 00:50:10|677.13|674.33|676.9|674.1|677.36|674.56|676.9|674.1|0
1643158220000|2022-01-26 00:50:20|677.13|674.33|677.13|674.33|677.13|674.33|676.9|674.1|0
1643158230000|2022-01-26 00:50:30|676.79|673.99|677.48|674.68|677.48|674.68|676.79|673.99|0
1643158240000|2022-01-26 00:50:40|677.59|674.79|677.36|674.56|677.59|674.79|677.36|674.56|0
1643158250000|2022-01-26 00:50:50|677.59|674.79|678.27|675.47|678.27|675.47|677.59|674.79|0
1643158260000|2022-01-26 00:51:00|678.5|675.7|678.73|675.93|678.73|675.93|678.5|675.7|0
1643158270000|2022-01-26 00:51:10|678.85|676.05|678.85|676.05|678.85|676.05|678.85|676.05|0
1643158280000|2022-01-26 00:51:20|678.5|675.7|678.5|675.7|678.5|675.7|678.39|675.59|0
1643158290000|2022-01-26 00:51:30|678.39|675.59|678.62|675.82|678.85|676.05|678.39|675.59|0
1643158300000|2022-01-26 00:51:40|678.73|675.93|678.5|675.7|678.73|675.93|678.5|675.7|0
1643158310000|2022-01-26 00:51:50|678.62|675.82|678.85|676.05|678.96|676.16|678.62|675.82|0
1643158320000|2022-01-26 00:52:00|678.96|676.16|679.88|677.08|680.33|677.53|678.96|676.16|0
1643158330000|2022-01-26 00:52:10|680|677.2|679.65|676.85|680|677.2|679.65|676.85|0
1643158340000|2022-01-26 00:52:20|680.45|677.65|679.77|676.97|680.45|677.65|679.77|676.97|0
1643158350000|2022-01-26 00:52:30|679.88|677.08|680.33|677.53|680.33|677.53|679.77|676.97|0
1643158360000|2022-01-26 00:52:40|680.56|677.76|681.25|678.45|681.25|678.45|680.56|677.76|0
1643158370000|2022-01-26 00:52:50|680.68|677.88|680.91|678.11|681.02|678.22|680.68|677.88|0
1643158380000|2022-01-26 00:53:00|681.02|678.22|680.45|677.65|681.02|678.22|680.45|677.65|0
1643158390000|2022-01-26 00:53:10|680.56|677.76|680.56|677.76|680.56|677.76|680.22|677.42|0
1643158400000|2022-01-26 00:53:20|680.33|677.53|680.56|677.76|680.56|677.76|680.11|677.31|0
1643158410000|2022-01-26 00:53:30|680.45|677.65|680.79|677.99|680.79|677.99|680.45|677.65|0
1643158420000|2022-01-26 00:53:40|680.56|677.76|680.79|677.99|680.79|677.99|680.56|677.76|0
1643158430000|2022-01-26 00:53:50|681.25|678.45|681.25|678.45|681.25|678.45|681.25|678.45|0
1643158440000|2022-01-26 00:54:00|681.02|678.22|680.68|677.88|681.02|678.22|680.68|677.88|0
1643158450000|2022-01-26 00:54:10|680.79|677.99|680.68|677.88|680.79|677.99|680.68|677.88|0
1643158460000|2022-01-26 00:54:20|680.56|677.76|681.14|678.34|681.25|678.45|680.56|677.76|0
1643158470000|2022-01-26 00:54:30|680.79|677.99|681.25|678.45|681.37|678.57|680.79|677.99|0
1643158480000|2022-01-26 00:54:40|681.71|678.91|681.48|678.68|681.71|678.91|681.48|678.68|0
1643158490000|2022-01-26 00:54:50|681.37|678.57|681.71|678.91|681.71|678.91|681.37|678.57|0
1643158500000|2022-01-26 00:55:00|682.17|679.37|681.6|678.8|682.17|679.37|681.6|678.8|0
1643158510000|2022-01-26 00:55:10|680.79|677.99|680.33|677.53|680.79|677.99|679.88|677.08|0
1643158520000|2022-01-26 00:55:20|679.99|677.19|680.33|677.53|680.56|677.76|679.99|677.19|0
1643158530000|2022-01-26 00:55:30|680.1|677.3|679.88|677.08|680.1|677.3|679.54|676.74|0
1643158540000|2022-01-26 00:55:40|679.19|676.39|680.1|677.3|680.1|677.3|679.19|676.39|0
1643158550000|2022-01-26 00:55:50|681.14|678.34|681.25|678.45|681.25|678.45|681.02|678.22|0
1643158560000|2022-01-26 00:56:00|681.71|678.91|682.17|679.37|682.17|679.37|681.71|678.91|0
1643158570000|2022-01-26 00:56:10|682.4|679.6|683.08|680.28|683.54|680.74|682.4|679.6|0
1643158580000|2022-01-26 00:56:20|683.2|680.4|683.66|680.86|683.77|680.97|683.2|680.4|0
1643158590000|2022-01-26 00:56:30|683.77|680.97|682.06|679.26|684|681.2|682.06|679.26|0
1643158600000|2022-01-26 00:56:40|682.17|679.37|682.17|679.37|682.29|679.49|682.06|679.26|0
1643158610000|2022-01-26 00:56:50|682.29|679.49|681.94|679.14|682.29|679.49|681.94|679.14|0
1643158620000|2022-01-26 00:57:00|682.06|679.26|681.71|678.91|682.06|679.26|681.6|678.8|0
1643158630000|2022-01-26 00:57:10|682.4|679.6|681.14|678.34|682.4|679.6|681.14|678.34|0
1643158640000|2022-01-26 00:57:20|680.68|677.88|679.42|676.62|680.68|677.88|679.42|676.62|0
1643158650000|2022-01-26 00:57:30|678.73|675.93|678.73|675.93|678.96|676.16|678.5|675.7|0
1643158660000|2022-01-26 00:57:40|678.5|675.7|679.65|676.85|679.65|676.85|678.5|675.7|0
1643158670000|2022-01-26 00:57:50|679.19|676.39|678.85|676.05|679.42|676.62|678.85|676.05|0
1643158680000|2022-01-26 00:58:00|679.42|676.62|678.96|676.16|679.42|676.62|678.96|676.16|0
1643158690000|2022-01-26 00:58:10|680.45|677.65|680.68|677.88|681.48|678.68|680.45|677.65|0
1643158700000|2022-01-26 00:58:20|680.79|677.99|680.91|678.11|681.25|678.45|680.79|677.99|0
1643158710000|2022-01-26 00:58:30|681.02|678.22|680.91|678.11|681.02|678.22|680.91|678.11|0
1643158720000|2022-01-26 00:58:40|680.79|677.99|681.25|678.45|681.25|678.45|680.79|677.99|0
1643158730000|2022-01-26 00:58:50|681.02|678.22|682.63|679.83|682.63|679.83|681.02|678.22|0
1643158740000|2022-01-26 00:59:00|682.74|679.94|681.94|679.14|682.85|680.05|681.94|679.14|0
1643158750000|2022-01-26 00:59:10|681.71|678.91|682.06|679.26|682.17|679.37|681.71|678.91|0
1643158760000|2022-01-26 00:59:20|682.4|679.6|682.4|679.6|682.4|679.6|682.4|679.6|0
1643158770000|2022-01-26 00:59:30|682.63|679.83|683.43|680.63|683.77|680.97|682.63|679.83|0
1643158780000|2022-01-26 00:59:40|683.31|680.51|682.51|679.71|683.31|680.51|682.51|679.71|0
1643158790000|2022-01-26 00:59:50|682.63|679.83|682.17|679.37|682.63|679.83|682.17|679.37|0
1643158800000|2022-01-26 01:00:00|682.62|679.82|682.74|679.94|682.74|679.94|682.62|679.82|0
1643158810000|2022-01-26 01:00:10|682.29|679.49|681.83|679.03|682.29|679.49|681.83|679.03|0
1643158820000|2022-01-26 01:00:20|681.6|678.8|681.02|678.22|681.6|678.8|681.02|678.22|0
1643158830000|2022-01-26 01:00:30|681.37|678.57|681.6|678.8|681.6|678.8|681.37|678.57|0
1643158840000|2022-01-26 01:00:40|681.25|678.45|681.25|678.45|681.48|678.68|681.02|678.22|0
1643158850000|2022-01-26 01:00:50|681.14|678.34|681.48|678.68|681.48|678.68|680.56|677.76|0
1643158860000|2022-01-26 01:01:00|681.71|678.91|682.17|679.37|682.17|679.37|681.6|678.8|0
1643158870000|2022-01-26 01:01:10|681.83|679.03|681.6|678.8|681.83|679.03|681.6|678.8|0
1643158880000|2022-01-26 01:01:20|681.37|678.57|683.54|680.74|683.54|680.74|681.37|678.57|0
1643158890000|2022-01-26 01:01:30|683.66|680.86|684|681.2|684|681.2|683.66|680.86|0
1643158900000|2022-01-26 01:01:40|683.77|680.97|684.46|681.66|684.46|681.66|683.54|680.74|0
1643158910000|2022-01-26 01:01:50|684.92|682.12|684.81|682.01|685.04|682.24|684.81|682.01|0
1643158920000|2022-01-26 01:02:00|684|681.2|683.08|680.28|684|681.2|683.08|680.28|0
1643158930000|2022-01-26 01:02:10|682.85|680.05|683.08|680.28|683.2|680.4|682.85|680.05|0
1643158940000|2022-01-26 01:02:20|682.97|680.17|682.85|680.05|682.97|680.17|682.85|680.05|0
1643158950000|2022-01-26 01:02:30|682.74|679.94|682.4|679.6|682.74|679.94|682.4|679.6|0
1643158960000|2022-01-26 01:02:40|682.74|679.94|682.62|679.82|682.85|680.05|682.51|679.71|0
1643158970000|2022-01-26 01:02:50|682.51|679.71|682.62|679.82|682.74|679.94|682.06|679.26|0
1643158980000|2022-01-26 01:03:00|682.74|679.94|681.25|678.45|682.74|679.94|681.25|678.45|0
1643158990000|2022-01-26 01:03:10|681.83|679.03|682.17|679.37|682.17|679.37|681.6|678.8|0
1643159000000|2022-01-26 01:03:20|681.37|678.57|680.68|677.88|681.37|678.57|680.68|677.88|0
1643159010000|2022-01-26 01:03:30|680.56|677.76|680.56|677.76|681.02|678.22|680.56|677.76|0
1643159020000|2022-01-26 01:03:40|680.79|677.99|680.79|677.99|680.91|678.11|680.79|677.99|0
1643159030000|2022-01-26 01:03:50|681.14|678.34|681.48|678.68|681.6|678.8|681.14|678.34|0
1643159040000|2022-01-26 01:04:00|681.71|678.91|681.48|678.68|682.06|679.26|681.48|678.68|0
1643159050000|2022-01-26 01:04:10|681.25|678.45|681.71|678.91|681.71|678.91|681.25|678.45|0
1643159060000|2022-01-26 01:04:20|681.94|679.14|682.17|679.37|682.17|679.37|681.94|679.14|0
1643159070000|2022-01-26 01:04:30|682.06|679.26|681.48|678.68|682.06|679.26|681.48|678.68|0
1643159080000|2022-01-26 01:04:40|681.02|678.22|680.45|677.65|681.02|678.22|680.45|677.65|0
1643159090000|2022-01-26 01:04:50|680.22|677.42|680.22|677.42|680.79|677.99|680.22|677.42|0
1643159100000|2022-01-26 01:05:00|680.1|677.3|677.81|675.01|680.1|677.3|677.81|675.01|0
1643159110000|2022-01-26 01:05:10|676.79|673.99|677.48|674.68|677.58|674.78|676.79|673.99|0
1643159120000|2022-01-26 01:05:20|677.13|674.33|676.44|673.64|677.13|674.33|676.1|673.3|0
1643159130000|2022-01-26 01:05:30|676.21|673.41|676.44|673.64|676.67|673.87|676.21|673.41|0
1643159140000|2022-01-26 01:05:40|676.33|673.53|676.21|673.41|676.33|673.53|676.21|673.41|0
1643159150000|2022-01-26 01:05:50|675.87|673.07|675.42|672.62|675.87|673.07|675.3|672.5|0
1643159160000|2022-01-26 01:06:00|675.53|672.73|675.87|673.07|676.21|673.41|675.53|672.73|0
1643159170000|2022-01-26 01:06:10|675.98|673.18|676.44|673.64|676.67|673.87|675.87|673.07|0
1643159180000|2022-01-26 01:06:20|676.67|673.87|676.21|673.41|676.67|673.87|676.21|673.41|0
1643159190000|2022-01-26 01:06:30|675.75|672.95|676.21|673.41|676.21|673.41|675.75|672.95|0
1643159200000|2022-01-26 01:06:40|676.9|674.1|677.7|674.9|677.7|674.9|676.9|674.1|0
1643159210000|2022-01-26 01:06:50|677.47|674.67|676.56|673.76|677.47|674.67|676.56|673.76|0
1643159220000|2022-01-26 01:07:00|676.44|673.64|675.98|673.18|676.44|673.64|675.98|673.18|0
1643159230000|2022-01-26 01:07:10|676.21|673.41|676.21|673.41|676.21|673.41|675.87|673.07|0
1643159240000|2022-01-26 01:07:20|676.33|673.53|676.67|673.87|676.9|674.1|676.33|673.53|0
1643159250000|2022-01-26 01:07:30|677.02|674.22|676.33|673.53|677.02|674.22|676.33|673.53|0
1643159260000|2022-01-26 01:07:40|676.67|673.87|676.44|673.64|676.67|673.87|676.44|673.64|0
1643159270000|2022-01-26 01:07:50|676.67|673.87|676.56|673.76|676.67|673.87|676.44|673.64|0
1643159280000|2022-01-26 01:08:00|676.33|673.53|676.1|673.3|676.33|673.53|675.98|673.18|0
1643159290000|2022-01-26 01:08:10|675.53|672.73|675.87|673.07|675.87|673.07|675.53|672.73|0
1643159300000|2022-01-26 01:08:20|675.75|672.95|676.9|674.1|676.9|674.1|675.75|672.95|0
1643159310000|2022-01-26 01:08:30|676.56|673.76|676.67|673.87|676.67|673.87|676.44|673.64|0
1643159320000|2022-01-26 01:08:40|676.79|673.99|676.1|673.3|676.79|673.99|676.1|673.3|0
1643159330000|2022-01-26 01:08:50|676.21|673.41|676.9|674.1|676.9|674.1|676.21|673.41|0
1643159340000|2022-01-26 01:09:00|677.36|674.56|677.25|674.45|677.47|674.67|677.25|674.45|0
1643159350000|2022-01-26 01:09:10|677.81|675.01|677.36|674.56|677.81|675.01|677.36|674.56|0
1643159360000|2022-01-26 01:09:20|677.58|674.78|677.81|675.01|677.81|675.01|677.58|674.78|0
1643159370000|2022-01-26 01:09:30|677.58|674.78|677.58|674.78|677.58|674.78|677.36|674.56|0
1643159380000|2022-01-26 01:09:40|677.81|675.01|677.7|674.9|677.93|675.13|677.7|674.9|0
1643159390000|2022-01-26 01:09:50|677.81|675.01|677.47|674.67|677.81|675.01|677.47|674.67|0
1643159400000|2022-01-26 01:10:00|677.81|675.01|677.47|674.67|677.81|675.01|677.47|674.67|0
1643159410000|2022-01-26 01:10:10|677.36|674.56|676.9|674.1|677.36|674.56|676.9|674.1|0
1643159420000|2022-01-26 01:10:20|676.67|673.87|676.9|674.1|676.9|674.1|676.56|673.76|0
1643159430000|2022-01-26 01:10:30|677.13|674.33|678.5|675.7|678.5|675.7|677.02|674.22|0
1643159440000|2022-01-26 01:10:40|678.39|675.59|677.93|675.13|678.39|675.59|677.93|675.13|0
1643159450000|2022-01-26 01:10:50|677.81|675.01|678.04|675.24|678.04|675.24|677.81|675.01|0
1643159460000|2022-01-26 01:11:00|677.93|675.13|678.04|675.24|678.04|675.24|677.81|675.01|0
1643159470000|2022-01-26 01:11:10|677.93|675.13|677.93|675.13|677.93|675.13|677.93|675.13|0
1643159480000|2022-01-26 01:11:20|678.16|675.36|678.27|675.47|678.27|675.47|677.93|675.13|0
1643159490000|2022-01-26 01:11:30|677.7|674.9|677.81|675.01|678.04|675.24|677.7|674.9|0
1643159500000|2022-01-26 01:11:40|678.16|675.36|678.39|675.59|678.5|675.7|678.04|675.24|0
1643159510000|2022-01-26 01:11:50|678.27|675.47|677.81|675.01|678.27|675.47|677.81|675.01|0
1643159520000|2022-01-26 01:12:00|678.04|675.24|677.81|675.01|678.04|675.24|677.81|675.01|0
1643159530000|2022-01-26 01:12:10|678.73|675.93|679.87|677.07|679.87|677.07|678.73|675.93|0
1643159540000|2022-01-26 01:12:20|681.02|678.22|683.66|680.86|683.66|680.86|681.02|678.22|0
1643159550000|2022-01-26 01:12:30|683.43|680.63|681.6|678.8|683.43|680.63|681.48|678.68|0
1643159560000|2022-01-26 01:12:40|682.16|679.36|681.83|679.03|682.62|679.82|681.83|679.03|0
1643159570000|2022-01-26 01:12:50|681.6|678.8|681.83|679.03|682.16|679.36|681.6|678.8|0
1643159580000|2022-01-26 01:13:00|682.28|679.48|681.6|678.8|682.28|679.48|681.14|678.34|0
1643159590000|2022-01-26 01:13:10|681.25|678.45|681.25|678.45|681.6|678.8|681.25|678.45|0
1643159600000|2022-01-26 01:13:20|681.94|679.14|683.77|680.97|683.77|680.97|681.94|679.14|0
1643159610000|2022-01-26 01:13:30|684|681.2|684|681.2|684.35|681.55|684|681.2|0
1643159620000|2022-01-26 01:13:40|684.46|681.66|685.61|682.81|685.61|682.81|684.46|681.66|0
1643159630000|2022-01-26 01:13:50|685.38|682.58|684.35|681.55|685.38|682.58|684.35|681.55|0
1643159640000|2022-01-26 01:14:00|684.23|681.43|683.54|680.74|684.23|681.43|683.08|680.28|0
1643159650000|2022-01-26 01:14:10|683.66|680.86|684|681.2|684|681.2|683.54|680.74|0
1643159660000|2022-01-26 01:14:20|684.12|681.32|683.54|680.74|684.12|681.32|683.43|680.63|0
1643159670000|2022-01-26 01:14:30|684.69|681.89|685.61|682.81|685.61|682.81|684.69|681.89|0
1643159680000|2022-01-26 01:14:40|685.15|682.35|684.35|681.55|685.15|682.35|684.12|681.32|0
1643159690000|2022-01-26 01:14:50|684|681.2|684.69|681.89|684.92|682.12|684|681.2|0
1643159700000|2022-01-26 01:15:00|685.38|682.58|685.61|682.81|685.61|682.81|685.38|682.58|0
1643159710000|2022-01-26 01:15:10|685.38|682.58|685.5|682.7|685.5|682.7|685.38|682.58|0
1643159720000|2022-01-26 01:15:20|684.69|681.89|684.46|681.66|684.69|681.89|684.35|681.55|0
1643159730000|2022-01-26 01:15:30|684.69|681.89|684.12|681.32|684.69|681.89|684|681.2|0
1643159740000|2022-01-26 01:15:40|684|681.2|682.74|679.94|684|681.2|682.62|679.82|0
1643159750000|2022-01-26 01:15:50|683.08|680.28|683.54|680.74|683.54|680.74|683.08|680.28|0
1643159760000|2022-01-26 01:16:00|683.08|680.28|682.62|679.82|683.43|680.63|682.62|679.82|0
1643159770000|2022-01-26 01:16:10|682.39|679.59|681.37|678.57|682.39|679.59|679.64|676.84|0
1643159780000|2022-01-26 01:16:20|681.14|678.34|681.37|678.57|681.37|678.57|681.02|678.22|0
1643159790000|2022-01-26 01:16:30|681.48|678.68|681.71|678.91|681.93|679.13|681.48|678.68|0
1643159800000|2022-01-26 01:16:40|681.82|679.02|682.51|679.71|682.51|679.71|681.82|679.02|0
1643159810000|2022-01-26 01:16:50|681.93|679.13|681.14|678.34|682.05|679.25|681.14|678.34|0
1643159820000|2022-01-26 01:17:00|681.25|678.45|681.37|678.57|681.71|678.91|681.25|678.45|0
1643159830000|2022-01-26 01:17:10|682.05|679.25|682.51|679.71|682.62|679.82|682.05|679.25|0
1643159840000|2022-01-26 01:17:20|682.74|679.94|684.58|681.78|684.58|681.78|682.62|679.82|0
1643159850000|2022-01-26 01:17:30|684.23|681.43|684|681.2|684.58|681.78|684|681.2|0
1643159860000|2022-01-26 01:17:40|684.23|681.43|685.15|682.35|685.15|682.35|684.23|681.43|0
1643159870000|2022-01-26 01:17:50|685.38|682.58|684.58|681.78|685.38|682.58|684.58|681.78|0
1643159880000|2022-01-26 01:18:00|684.81|682.01|684.58|681.78|685.15|682.35|684.58|681.78|0
1643159890000|2022-01-26 01:18:10|684.35|681.55|683.66|680.86|684.35|681.55|683.2|680.4|0
1643159900000|2022-01-26 01:18:20|683.89|681.09|685.27|682.47|685.27|682.47|683.89|681.09|0
1643159910000|2022-01-26 01:18:30|684.69|681.89|684.58|681.78|684.69|681.89|684.58|681.78|0
1643159920000|2022-01-26 01:18:40|684.69|681.89|684.35|681.55|684.69|681.89|684.23|681.43|0
1643159930000|2022-01-26 01:18:50|683.89|681.09|683.54|680.74|683.89|681.09|683.54|680.74|0
1643159940000|2022-01-26 01:19:00|683.66|680.86|683.66|680.86|683.66|680.86|683.43|680.63|0
1643159950000|2022-01-26 01:19:10|683.89|681.09|684.35|681.55|684.35|681.55|683.89|681.09|0
1643159960000|2022-01-26 01:19:20|684.58|681.78|685.26|682.46|685.26|682.46|684.58|681.78|0
1643159970000|2022-01-26 01:19:30|685.04|682.24|684.35|681.55|685.15|682.35|684.35|681.55|0
1643159980000|2022-01-26 01:19:40|684|681.2|683.89|681.09|684|681.2|683.77|680.97|0
1643159990000|2022-01-26 01:19:50|683.08|680.28|682.16|679.36|683.08|680.28|681.93|679.13|0
1643160000000|2022-01-26 01:20:00|682.39|679.59|681.48|678.68|682.39|679.59|681.48|678.68|0
1643160010000|2022-01-26 01:20:10|680.79|677.99|681.14|678.34|681.59|678.79|680.79|677.99|0
1643160020000|2022-01-26 01:20:20|681.02|678.22|680.68|677.88|681.37|678.57|680.68|677.88|0
1643160030000|2022-01-26 01:20:30|680.91|678.11|680.91|678.11|680.91|678.11|680.91|678.11|0
1643160040000|2022-01-26 01:20:40|680.56|677.76|681.02|678.22|681.14|678.34|680.56|677.76|0
1643160050000|2022-01-26 01:20:50|680.68|677.88|679.87|677.07|680.68|677.88|679.87|677.07|0
1643160060000|2022-01-26 01:21:00|679.76|676.96|679.53|676.73|679.99|677.19|679.53|676.73|0
1643160070000|2022-01-26 01:21:10|679.64|676.84|680.79|677.99|680.79|677.99|679.64|676.84|0
1643160080000|2022-01-26 01:21:20|680.56|677.76|679.99|677.19|680.56|677.76|679.76|676.96|0
1643160090000|2022-01-26 01:21:30|679.64|676.84|680.22|677.42|680.22|677.42|679.41|676.61|0
1643160100000|2022-01-26 01:21:40|680.33|677.53|680.1|677.3|680.33|677.53|680.1|677.3|0
1643160110000|2022-01-26 01:21:50|679.99|677.19|679.76|676.96|679.99|677.19|679.53|676.73|0
1643160120000|2022-01-26 01:22:00|679.99|677.19|680.33|677.53|680.33|677.53|679.99|677.19|0
1643160130000|2022-01-26 01:22:10|680.22|677.42|679.99|677.19|680.22|677.42|679.99|677.19|0
1643160140000|2022-01-26 01:22:20|679.64|676.84|678.27|675.47|679.76|676.96|678.27|675.47|0
1643160150000|2022-01-26 01:22:30|678.39|675.59|678.27|675.47|678.5|675.7|678.27|675.47|0
1643160160000|2022-01-26 01:22:40|678.73|675.93|679.07|676.27|679.3|676.5|678.73|675.93|0
1643160170000|2022-01-26 01:22:50|679.41|676.61|678.96|676.16|679.41|676.61|678.96|676.16|0
1643160180000|2022-01-26 01:23:00|679.07|676.27|679.41|676.61|679.41|676.61|679.07|676.27|0
1643160190000|2022-01-26 01:23:10|679.18|676.38|678.39|675.59|679.3|676.5|678.39|675.59|0
1643160200000|2022-01-26 01:23:20|678.27|675.47|678.39|675.59|678.39|675.59|678.27|675.47|0
1643160210000|2022-01-26 01:23:30|678.85|676.05|678.39|675.59|678.85|676.05|678.39|675.59|0
1643160220000|2022-01-26 01:23:40|678.62|675.82|678.85|676.05|678.85|676.05|678.62|675.82|0
1643160230000|2022-01-26 01:23:50|678.96|676.16|676.67|673.87|678.96|676.16|676.67|673.87|0
1643160240000|2022-01-26 01:24:00|676.44|673.64|677.24|674.44|677.24|674.44|675.98|673.18|0
1643160250000|2022-01-26 01:24:10|676.79|673.99|677.58|674.78|677.58|674.78|676.79|673.99|0
1643160260000|2022-01-26 01:24:20|677.47|674.67|677.35|674.55|677.47|674.67|676.9|674.1|0
1643160270000|2022-01-26 01:24:30|677.47|674.67|678.5|675.7|678.5|675.7|677.47|674.67|0
1643160280000|2022-01-26 01:24:40|678.73|675.93|678.27|675.47|678.73|675.93|678.27|675.47|0
1643160290000|2022-01-26 01:24:50|678.62|675.82|677.01|674.21|678.62|675.82|677.01|674.21|0
1643160300000|2022-01-26 01:25:00|677.7|674.9|677.7|674.9|677.7|674.9|677.58|674.78|0
1643160310000|2022-01-26 01:25:10|677.93|675.13|677.81|675.01|677.93|675.13|677.81|675.01|0
1643160320000|2022-01-26 01:25:20|677.93|675.13|677.93|675.13|677.93|675.13|677.12|674.32|0
1643160330000|2022-01-26 01:25:30|677.7|674.9|678.16|675.36|678.16|675.36|677.7|674.9|0
1643160340000|2022-01-26 01:25:40|677.35|674.55|677.24|674.44|677.7|674.9|677.24|674.44|0
1643160350000|2022-01-26 01:25:50|677.35|674.55|677.47|674.67|677.58|674.78|677.35|674.55|0
1643160360000|2022-01-26 01:26:00|677.58|674.78|677.47|674.67|677.93|675.13|677.47|674.67|0
1643160370000|2022-01-26 01:26:10|677.35|674.55|677.81|675.01|677.81|675.01|677.35|674.55|0
1643160380000|2022-01-26 01:26:20|677.7|674.9|677.81|675.01|677.81|675.01|677.7|674.9|0
1643160390000|2022-01-26 01:26:30|677.24|674.44|677.01|674.21|677.24|674.44|677.01|674.21|0
1643160400000|2022-01-26 01:26:40|677.12|674.32|676.9|674.1|677.12|674.32|676.67|673.87|0
1643160410000|2022-01-26 01:26:50|676.67|673.87|676.21|673.41|676.67|673.87|676.21|673.41|0
1643160420000|2022-01-26 01:27:00|675.75|672.95|675.75|672.95|675.98|673.18|675.75|672.95|0
1643160430000|2022-01-26 01:27:10|675.52|672.72|675.75|672.95|675.75|672.95|675.52|672.72|0
1643160440000|2022-01-26 01:27:20|676.1|673.3|676.89|674.09|676.89|674.09|676.1|673.3|0
1643160450000|2022-01-26 01:27:30|677.12|674.32|677.12|674.32|677.24|674.44|677.12|674.32|0
1643160460000|2022-01-26 01:27:40|677.47|674.67|676.44|673.64|677.58|674.78|676.44|673.64|0
1643160470000|2022-01-26 01:27:50|676.89|674.09|677.01|674.21|677.01|674.21|676.89|674.09|0
1643160480000|2022-01-26 01:28:00|677.12|674.32|676.67|673.87|677.12|674.32|676.67|673.87|0
1643160490000|2022-01-26 01:28:10|676.79|673.99|677.01|674.21|677.01|674.21|676.79|673.99|0
1643160500000|2022-01-26 01:28:20|677.12|674.32|676.78|673.98|677.12|674.32|676.78|673.98|0
1643160510000|2022-01-26 01:28:30|676.89|674.09|676.67|673.87|677.01|674.21|676.67|673.87|0
1643160520000|2022-01-26 01:28:40|676.78|673.98|677.01|674.21|677.01|674.21|676.56|673.76|0
1643160530000|2022-01-26 01:28:50|676.89|674.09|677.47|674.67|677.47|674.67|676.89|674.09|0
1643160540000|2022-01-26 01:29:00|677.35|674.55|677.58|674.78|677.58|674.78|677.24|674.44|0
1643160550000|2022-01-26 01:29:10|677.47|674.67|677.35|674.55|677.47|674.67|677.35|674.55|0
1643160560000|2022-01-26 01:29:20|677.12|674.32|677.24|674.44|677.24|674.44|677.12|674.32|0
1643160570000|2022-01-26 01:29:30|676.44|673.64|676.56|673.76|676.56|673.76|676.44|673.64|0
1643160580000|2022-01-26 01:29:40|676.44|673.64|676.56|673.76|676.78|673.98|676.44|673.64|0
1643160590000|2022-01-26 01:29:50|675.98|673.18|676.1|673.3|676.1|673.3|675.98|673.18|0
1643160600000|2022-01-26 01:30:00|675.98|673.18|675.87|673.07|675.98|673.18|675.75|672.95|0
1643160610000|2022-01-26 01:30:10|676.44|673.64|676.67|673.87|676.67|673.87|676.44|673.64|0
1643160620000|2022-01-26 01:30:20|676.89|674.09|678.27|675.47|678.27|675.47|676.89|674.09|0
1643160630000|2022-01-26 01:30:30|678.04|675.24|677.93|675.13|678.16|675.36|677.93|675.13|0
1643160640000|2022-01-26 01:30:40|678.04|675.24|678.04|675.24|678.04|675.24|678.04|675.24|0
1643160650000|2022-01-26 01:30:50|677.93|675.13|677.47|674.67|677.93|675.13|677.24|674.44|0
1643160660000|2022-01-26 01:31:00|677.81|675.01|677.81|675.01|678.04|675.24|677.81|675.01|0
1643160670000|2022-01-26 01:31:10|677.7|674.9|677.47|674.67|677.93|675.13|677.47|674.67|0
1643160680000|2022-01-26 01:31:20|677.7|674.9|677.7|674.9|677.7|674.9|677.7|674.9|0
1643160690000|2022-01-26 01:31:30|677.93|675.13|677.81|675.01|677.93|675.13|677.81|675.01|0
1643160700000|2022-01-26 01:31:40|677.47|674.67|677.24|674.44|677.47|674.67|676.78|673.98|0
1643160710000|2022-01-26 01:31:50|677.35|674.55|677.35|674.55|677.47|674.67|677.35|674.55|0
1643160720000|2022-01-26 01:32:00|677.47|674.67|678.61|675.81|678.61|675.81|677.47|674.67|0
1643160730000|2022-01-26 01:32:10|679.53|676.73|679.87|677.07|679.99|677.19|679.53|676.73|0
1643160740000|2022-01-26 01:32:20|679.76|676.96|680.1|677.3|680.1|677.3|679.76|676.96|0
1643160750000|2022-01-26 01:32:30|680.22|677.42|680.33|677.53|680.79|677.99|680.22|677.42|0
1643160760000|2022-01-26 01:32:40|680.22|677.42|679.99|677.19|680.45|677.65|679.99|677.19|0
1643160770000|2022-01-26 01:32:50|680.22|677.42|679.87|677.07|680.22|677.42|679.87|677.07|0
1643160780000|2022-01-26 01:33:00|679.53|676.73|678.39|675.59|679.53|676.73|678.27|675.47|0
1643160790000|2022-01-26 01:33:10|678.61|675.81|678.61|675.81|678.61|675.81|678.5|675.7|0
1643160800000|2022-01-26 01:33:20|678.72|675.92|678.84|676.04|678.84|676.04|678.72|675.92|0
1643160810000|2022-01-26 01:33:30|679.07|676.27|679.64|676.84|679.64|676.84|679.07|676.27|0
1643160820000|2022-01-26 01:33:40|679.99|677.19|680.1|677.3|680.22|677.42|679.87|677.07|0
1643160830000|2022-01-26 01:33:50|679.07|676.27|679.53|676.73|679.53|676.73|679.07|676.27|0
1643160840000|2022-01-26 01:34:00|679.07|676.27|679.07|676.27|679.07|676.27|679.07|676.27|0
1643160850000|2022-01-26 01:34:10|678.84|676.04|678.61|675.81|678.84|676.04|678.61|675.81|0
1643160870000|2022-01-26 01:34:30|678.39|675.59|678.84|676.04|678.84|676.04|678.39|675.59|0
1643160880000|2022-01-26 01:34:40|678.39|675.59|678.61|675.81|678.72|675.92|678.39|675.59|0
1643160890000|2022-01-26 01:34:50|678.39|675.59|677.93|675.13|678.39|675.59|677.7|674.9|0
1643160900000|2022-01-26 01:35:00|677.7|674.9|678.95|676.15|678.95|676.15|677.7|674.9|0
1643160910000|2022-01-26 01:35:10|679.53|676.73|679.76|676.96|679.76|676.96|679.53|676.73|0
1643160920000|2022-01-26 01:35:20|679.41|676.61|679.3|676.5|679.41|676.61|679.3|676.5|0
1643160930000|2022-01-26 01:35:30|679.41|676.61|679.53|676.73|679.53|676.73|679.3|676.5|0
1643160940000|2022-01-26 01:35:40|679.18|676.38|679.3|676.5|679.3|676.5|679.18|676.38|0
1643160950000|2022-01-26 01:35:50|679.18|676.38|679.41|676.61|679.41|676.61|679.18|676.38|0
1643160960000|2022-01-26 01:36:00|678.95|676.15|678.61|675.81|679.07|676.27|678.61|675.81|0
1643160970000|2022-01-26 01:36:10|678.95|676.15|680.68|677.88|680.68|677.88|678.95|676.15|0
1643160980000|2022-01-26 01:36:20|681.47|678.67|680.22|677.42|681.47|678.67|680.22|677.42|0
1643160990000|2022-01-26 01:36:30|680.45|677.65|680.45|677.65|680.45|677.65|679.87|677.07|0
1643161000000|2022-01-26 01:36:40|680.33|677.53|679.64|676.84|680.56|677.76|679.64|676.84|0
1643161010000|2022-01-26 01:36:50|679.76|676.96|680.22|677.42|680.22|677.42|679.76|676.96|0
1643161020000|2022-01-26 01:37:00|679.99|677.19|679.99|677.19|679.99|677.19|679.99|677.19|0
1643161030000|2022-01-26 01:37:10|679.87|677.07|679.87|677.07|679.87|677.07|679.87|677.07|0
1643161040000|2022-01-26 01:37:20|679.99|677.19|679.07|676.27|680.22|677.42|678.72|675.92|0
1643161050000|2022-01-26 01:37:30|678.61|675.81|678.61|675.81|678.61|675.81|678.39|675.59|0
1643161060000|2022-01-26 01:37:40|678.72|675.92|678.72|675.92|678.72|675.92|678.39|675.59|0
1643161070000|2022-01-26 01:37:50|678.39|675.59|676.21|673.41|678.39|675.59|676.21|673.41|0
1643161080000|2022-01-26 01:38:00|675.98|673.18|674.15|671.35|675.98|673.18|674.15|671.35|0
1643161090000|2022-01-26 01:38:10|674.27|671.47|675.52|672.72|675.52|672.72|674.15|671.35|0
1643161100000|2022-01-26 01:38:20|675.64|672.84|674.73|671.93|675.64|672.84|674.73|671.93|0
1643161110000|2022-01-26 01:38:30|675.06|672.26|674.84|672.04|675.06|672.26|674.27|671.47|0
1643161120000|2022-01-26 01:38:40|674.73|671.93|674.61|671.81|674.73|671.93|674.15|671.35|0
1643161130000|2022-01-26 01:38:50|674.73|671.93|674.15|671.35|674.73|671.93|674.15|671.35|0
1643161140000|2022-01-26 01:39:00|675.06|672.26|675.64|672.84|675.64|672.84|675.06|672.26|0
1643161150000|2022-01-26 01:39:10|675.29|672.49|674.84|672.04|675.29|672.49|674.84|672.04|0
1643161160000|2022-01-26 01:39:20|675.06|672.26|675.29|672.49|675.29|672.49|675.06|672.26|0
1643161170000|2022-01-26 01:39:30|674.84|672.04|674.95|672.15|675.06|672.26|674.84|672.04|0
1643161180000|2022-01-26 01:39:40|675.41|672.61|675.29|672.49|675.41|672.61|675.29|672.49|0
1643161190000|2022-01-26 01:39:50|675.41|672.61|675.29|672.49|675.75|672.95|675.29|672.49|0
1643161200000|2022-01-26 01:40:00|675.06|672.26|675.06|672.26|675.29|672.49|675.06|672.26|0
1643161210000|2022-01-26 01:40:10|674.84|672.04|674.73|671.93|674.84|672.04|674.73|671.93|0
1643161220000|2022-01-26 01:40:20|674.61|671.81|675.06|672.26|675.06|672.26|674.61|671.81|0
1643161230000|2022-01-26 01:40:30|674.95|672.15|675.06|672.26|675.29|672.49|674.95|672.15|0
1643161240000|2022-01-26 01:40:40|675.18|672.38|675.75|672.95|675.75|672.95|675.06|672.26|0
1643161250000|2022-01-26 01:40:50|675.18|672.38|674.83|672.03|675.29|672.49|674.83|672.03|0
1643161260000|2022-01-26 01:41:00|674.61|671.81|675.06|672.26|675.06|672.26|674.61|671.81|0
1643161270000|2022-01-26 01:41:10|674.95|672.15|674.61|671.81|674.95|672.15|674.61|671.81|0
1643161280000|2022-01-26 01:41:20|674.38|671.58|674.15|671.35|674.38|671.58|674.15|671.35|0
1643161290000|2022-01-26 01:41:30|674.5|671.7|675.29|672.49|675.29|672.49|674.5|671.7|0
1643161300000|2022-01-26 01:41:40|675.18|672.38|675.75|672.95|675.75|672.95|675.18|672.38|0
1643161310000|2022-01-26 01:41:50|675.29|672.49|675.52|672.72|675.52|672.72|675.29|672.49|0
1643161320000|2022-01-26 01:42:00|675.64|672.84|674.61|671.81|675.64|672.84|674.15|671.35|0
1643161330000|2022-01-26 01:42:10|674.83|672.03|675.06|672.26|675.06|672.26|674.73|671.93|0
1643161340000|2022-01-26 01:42:20|675.29|672.49|675.06|672.26|675.29|672.49|675.06|672.26|0
1643161350000|2022-01-26 01:42:30|674.95|672.15|675.52|672.72|675.52|672.72|674.95|672.15|0
1643161360000|2022-01-26 01:42:40|675.41|672.61|675.29|672.49|675.41|672.61|675.29|672.49|0
1643161370000|2022-01-26 01:42:50|675.41|672.61|675.52|672.72|675.52|672.72|675.41|672.61|0
1643161380000|2022-01-26 01:43:00|675.75|672.95|676.55|673.75|676.55|673.75|675.75|672.95|0
1643161390000|2022-01-26 01:43:10|676.78|673.98|677.12|674.32|677.12|674.32|676.78|673.98|0
1643161400000|2022-01-26 01:43:20|676.89|674.09|676.21|673.41|676.89|674.09|676.21|673.41|0
1643161410000|2022-01-26 01:43:30|676.55|673.75|676.66|673.86|676.78|673.98|676.55|673.75|0
1643161420000|2022-01-26 01:43:40|676.55|673.75|676.55|673.75|676.66|673.86|676.55|673.75|0
1643161430000|2022-01-26 01:43:50|676.66|673.86|677.58|674.78|677.58|674.78|676.66|673.86|0
1643161440000|2022-01-26 01:44:00|677.7|674.9|677.81|675.01|678.04|675.24|676.89|674.09|0
1643161450000|2022-01-26 01:44:10|677.7|674.9|677.58|674.78|677.7|674.9|677.58|674.78|0
1643161460000|2022-01-26 01:44:20|677.81|675.01|679.07|676.27|679.07|676.27|677.81|675.01|0
1643161470000|2022-01-26 01:44:30|678.95|676.15|678.49|675.69|679.07|676.27|678.49|675.69|0
1643161480000|2022-01-26 01:44:40|677.58|674.78|678.04|675.24|678.04|675.24|677.35|674.55|0
1643161490000|2022-01-26 01:44:50|678.26|675.46|678.49|675.69|678.49|675.69|678.26|675.46|0
1643161500000|2022-01-26 01:45:00|677.81|675.01|677.81|675.01|678.38|675.58|677.81|675.01|0
1643161510000|2022-01-26 01:45:10|677.47|674.67|677.81|675.01|677.93|675.13|677.47|674.67|0
1643161520000|2022-01-26 01:45:20|677.35|674.55|676.78|673.98|677.35|674.55|676.43|673.63|0
1643161530000|2022-01-26 01:45:30|676.55|673.75|676.55|673.75|676.55|673.75|676.43|673.63|0
1643161540000|2022-01-26 01:45:40|676.32|673.52|675.64|672.84|676.32|673.52|675.64|672.84|0
1643161550000|2022-01-26 01:45:50|676.32|673.52|675.64|672.84|676.32|673.52|675.64|672.84|0
1643161560000|2022-01-26 01:46:00|675.52|672.72|675.41|672.61|675.64|672.84|675.41|672.61|0
1643161570000|2022-01-26 01:46:10|675.29|672.49|675.18|672.38|675.29|672.49|675.18|672.38|0
1643161590000|2022-01-26 01:46:30|675.41|672.61|675.64|672.84|675.64|672.84|675.41|672.61|0
1643161600000|2022-01-26 01:46:40|675.41|672.61|675.18|672.38|675.41|672.61|675.18|672.38|0
1643161610000|2022-01-26 01:46:50|674.61|671.81|674.38|671.58|674.61|671.81|674.15|671.35|0
1643161620000|2022-01-26 01:47:00|674.5|671.7|674.72|671.92|674.72|671.92|674.5|671.7|0
1643161630000|2022-01-26 01:47:10|675.06|672.26|675.06|672.26|675.29|672.49|675.06|672.26|0
1643161640000|2022-01-26 01:47:20|674.83|672.03|674.72|671.92|674.83|672.03|674.72|671.92|0
1643161650000|2022-01-26 01:47:30|674.5|671.7|674.5|671.7|674.72|671.92|674.5|671.7|0
1643161660000|2022-01-26 01:47:40|674.61|671.81|674.72|671.92|674.72|671.92|674.5|671.7|0
1643161670000|2022-01-26 01:47:50|674.83|672.03|674.5|671.7|674.83|672.03|674.5|671.7|0
1643161680000|2022-01-26 01:48:00|674.27|671.47|674.15|671.35|674.27|671.47|674.15|671.35|0
1643161690000|2022-01-26 01:48:10|673.92|671.12|673.81|671.01|674.15|671.35|673.81|671.01|0
1643161700000|2022-01-26 01:48:20|674.04|671.24|673.81|671.01|674.04|671.24|673.81|671.01|0
1643161710000|2022-01-26 01:48:30|673.92|671.12|673.81|671.01|673.92|671.12|673.69|670.89|0
1643161720000|2022-01-26 01:48:40|674.04|671.24|674.61|671.81|674.61|671.81|674.04|671.24|0
1643161730000|2022-01-26 01:48:50|674.72|671.92|674.72|671.92|674.83|672.03|674.72|671.92|0
1643161740000|2022-01-26 01:49:00|674.61|671.81|674.83|672.03|674.83|672.03|674.61|671.81|0
1643161750000|2022-01-26 01:49:10|674.72|671.92|674.83|672.03|674.83|672.03|674.61|671.81|0
1643161760000|2022-01-26 01:49:20|674.95|672.15|674.83|672.03|674.95|672.15|674.83|672.03|0
1643161770000|2022-01-26 01:49:30|674.95|672.15|674.83|672.03|674.95|672.15|674.83|672.03|0
1643161780000|2022-01-26 01:49:40|674.95|672.15|674.95|672.15|674.95|672.15|674.83|672.03|0
1643161790000|2022-01-26 01:49:50|674.83|672.03|674.83|672.03|674.95|672.15|674.83|672.03|0
1643161800000|2022-01-26 01:50:00|675.06|672.26|675.52|672.72|675.52|672.72|675.06|672.26|0
1643161810000|2022-01-26 01:50:10|675.64|672.84|675.75|672.95|675.75|672.95|675.64|672.84|0
1643161820000|2022-01-26 01:50:20|675.64|672.84|675.29|672.49|675.64|672.84|675.29|672.49|0
1643161830000|2022-01-26 01:50:30|675.41|672.61|675.29|672.49|675.52|672.72|675.29|672.49|0
1643161840000|2022-01-26 01:50:40|675.52|672.72|675.64|672.84|675.75|672.95|675.52|672.72|0
1643161850000|2022-01-26 01:50:50|675.52|672.72|675.52|672.72|675.75|672.95|675.52|672.72|0
1643161860000|2022-01-26 01:51:00|675.64|672.84|675.75|672.95|675.87|673.07|675.64|672.84|0
1643161870000|2022-01-26 01:51:10|675.52|672.72|675.64|672.84|675.64|672.84|675.52|672.72|0
1643161880000|2022-01-26 01:51:20|675.52|672.72|675.06|672.26|675.52|672.72|675.06|672.26|0
1643161890000|2022-01-26 01:51:30|675.18|672.38|675.06|672.26|675.18|672.38|675.06|672.26|0
1643161900000|2022-01-26 01:51:40|674.15|671.35|674.15|671.35|674.15|671.35|674.15|671.35|0
1643161910000|2022-01-26 01:51:50|674.27|671.47|674.15|671.35|674.27|671.47|674.15|671.35|0
1643161920000|2022-01-26 01:52:00|674.04|671.24|674.04|671.24|674.49|671.69|673.69|670.89|0
1643161930000|2022-01-26 01:52:10|674.27|671.47|676.2|673.4|676.2|673.4|674.27|671.47|0
1643161940000|2022-01-26 01:52:20|676.09|673.29|675.87|673.07|676.09|673.29|675.87|673.07|0
1643161950000|2022-01-26 01:52:30|675.75|672.95|675.52|672.72|675.75|672.95|675.52|672.72|0
1643161960000|2022-01-26 01:52:40|675.29|672.49|675.98|673.18|675.98|673.18|675.29|672.49|0
1643161970000|2022-01-26 01:52:50|675.64|672.84|674.83|672.03|675.87|673.07|674.83|672.03|0
1643161980000|2022-01-26 01:53:00|675.29|672.49|675.52|672.72|675.52|672.72|675.18|672.38|0
1643161990000|2022-01-26 01:53:10|675.41|672.61|675.52|672.72|675.52|672.72|675.41|672.61|0
1643162000000|2022-01-26 01:53:20|675.41|672.61|675.18|672.38|675.41|672.61|675.18|672.38|0
1643162010000|2022-01-26 01:53:30|675.52|672.72|675.29|672.49|675.52|672.72|675.18|672.38|0
1643162020000|2022-01-26 01:53:40|675.75|672.95|675.98|673.18|675.98|673.18|675.41|672.61|0
1643162030000|2022-01-26 01:53:50|675.75|672.95|675.87|673.07|675.87|673.07|675.64|672.84|0
1643162040000|2022-01-26 01:54:00|675.64|672.84|675.75|672.95|675.75|672.95|675.64|672.84|0
1643162050000|2022-01-26 01:54:10|676.2|673.4|676.55|673.75|676.55|673.75|676.09|673.29|0
1643162060000|2022-01-26 01:54:20|676.66|673.86|677.01|674.21|677.35|674.55|676.66|673.86|0
1643162070000|2022-01-26 01:54:30|676.89|674.09|677.12|674.32|677.12|674.32|676.89|674.09|0
1643162080000|2022-01-26 01:54:40|676.89|674.09|676.32|673.52|676.89|674.09|676.32|673.52|0
1643162090000|2022-01-26 01:54:50|676.43|673.63|676.32|673.52|676.89|674.09|676.32|673.52|0
1643162100000|2022-01-26 01:55:00|676.2|673.4|676.2|673.4|676.32|673.52|676.2|673.4|0
1643162110000|2022-01-26 01:55:10|675.52|672.72|675.75|672.95|675.98|673.18|675.52|672.72|0
1643162120000|2022-01-26 01:55:20|675.64|672.84|675.64|672.84|675.87|673.07|675.64|672.84|0
1643162130000|2022-01-26 01:55:30|675.52|672.72|675.87|673.07|675.87|673.07|675.52|672.72|0
1643162140000|2022-01-26 01:55:40|675.98|673.18|675.52|672.72|675.98|673.18|675.52|672.72|0
1643162150000|2022-01-26 01:55:50|675.64|672.84|675.64|672.84|675.75|672.95|675.52|672.72|0
1643162160000|2022-01-26 01:56:00|675.75|672.95|675.52|672.72|675.75|672.95|675.52|672.72|0
1643162170000|2022-01-26 01:56:10|675.64|672.84|675.52|672.72|675.64|672.84|675.52|672.72|0
1643162210000|2022-01-26 01:56:50|675.64|672.84|675.64|672.84|675.64|672.84|675.52|672.72|0
1643162220000|2022-01-26 01:57:00|675.52|672.72|673.69|670.89|675.52|672.72|673.69|670.89|0
1643162230000|2022-01-26 01:57:10|673.81|671.01|674.04|671.24|674.04|671.24|673.81|671.01|0
1643162240000|2022-01-26 01:57:20|672.09|669.29|670.72|667.92|672.09|669.29|670.49|667.69|0
1643162250000|2022-01-26 01:57:30|671.86|669.06|671.86|669.06|671.86|669.06|671.63|668.83|0
1643162260000|2022-01-26 01:57:40|671.18|668.38|671.18|668.38|671.41|668.61|671.18|668.38|0
1643162270000|2022-01-26 01:57:50|670.95|668.15|671.18|668.38|671.18|668.38|670.38|667.58|0
1643162280000|2022-01-26 01:58:00|670.95|668.15|670.72|667.92|670.95|668.15|670.49|667.69|0
1643162290000|2022-01-26 01:58:10|670.49|667.69|669.81|667.01|670.49|667.69|669.81|667.01|0
1643162300000|2022-01-26 01:58:20|670.27|667.47|670.38|667.58|670.38|667.58|670.27|667.47|0
1643162310000|2022-01-26 01:58:30|670.27|667.47|669.24|666.44|670.27|667.47|669.24|666.44|0
1643162320000|2022-01-26 01:58:40|669.13|666.33|669.81|667.01|669.81|667.01|669.13|666.33|0
1643162330000|2022-01-26 01:58:50|669.7|666.9|669.35|666.55|669.7|666.9|669.35|666.55|0
1643162340000|2022-01-26 01:59:00|669.13|666.33|668.9|666.1|669.58|666.78|668.9|666.1|0
1643162350000|2022-01-26 01:59:10|669.13|666.33|670.27|667.47|670.27|667.47|669.13|666.33|0
1643162360000|2022-01-26 01:59:20|670.04|667.24|670.04|667.24|670.04|667.24|670.04|667.24|0
1643162370000|2022-01-26 01:59:30|670.27|667.47|670.16|667.36|670.49|667.69|670.16|667.36|0
1643162380000|2022-01-26 01:59:40|670.84|668.04|670.95|668.15|670.95|668.15|670.72|667.92|0
1643162390000|2022-01-26 01:59:50|670.72|667.92|671.07|668.27|671.07|668.27|670.72|667.92|0
1643162400000|2022-01-26 02:00:00|670.95|668.15|670.95|668.15|671.07|668.27|670.95|668.15|0
1643162410000|2022-01-26 02:00:10|671.3|668.5|671.3|668.5|671.3|668.5|670.84|668.04|0
1643162420000|2022-01-26 02:00:20|671.63|668.83|671.52|668.72|671.86|669.06|671.3|668.5|0
1643162430000|2022-01-26 02:00:30|671.63|668.83|670.95|668.15|671.63|668.83|670.95|668.15|0
1643162440000|2022-01-26 02:00:40|671.07|668.27|670.95|668.15|671.07|668.27|670.95|668.15|0
1643162470000|2022-01-26 02:01:10|671.18|668.38|670.95|668.15|671.18|668.38|670.95|668.15|0
1643162500000|2022-01-26 02:01:40|671.18|668.38|670.95|668.15|671.18|668.38|670.95|668.15|0
1643162510000|2022-01-26 02:01:50|671.3|668.5|670.95|668.15|671.3|668.5|670.95|668.15|0
1643162520000|2022-01-26 02:02:00|671.07|668.27|669.12|666.32|671.07|668.27|669.12|666.32|0
1643162530000|2022-01-26 02:02:10|669.58|666.78|669.58|666.78|669.58|666.78|669.58|666.78|0
1643162540000|2022-01-26 02:02:20|669.35|666.55|669.47|666.67|669.47|666.67|669.12|666.32|0
1643162550000|2022-01-26 02:02:30|669.12|666.32|669.47|666.67|669.47|666.67|669.12|666.32|0
1643162560000|2022-01-26 02:02:40|669.58|666.78|669.47|666.67|669.58|666.78|669.47|666.67|0
1643162570000|2022-01-26 02:02:50|669.35|666.55|668.44|665.64|669.58|666.78|668.44|665.64|0
1643162580000|2022-01-26 02:03:00|668.56|665.76|669.12|666.32|669.12|666.32|668.56|665.76|0
1643162590000|2022-01-26 02:03:10|669.35|666.55|669.35|666.55|669.58|666.78|669.12|666.32|0
1643162600000|2022-01-26 02:03:20|669.93|667.13|669.58|666.78|669.93|667.13|669.58|666.78|0
1643162610000|2022-01-26 02:03:30|669.81|667.01|669.35|666.55|669.81|667.01|669.35|666.55|0
1643162620000|2022-01-26 02:03:40|669.58|666.78|669.58|666.78|669.81|667.01|669.58|666.78|0
1643162630000|2022-01-26 02:03:50|669.7|666.9|669.47|666.67|669.7|666.9|669.47|666.67|0
1643162640000|2022-01-26 02:04:00|669.35|666.55|669.7|666.9|669.7|666.9|669.35|666.55|0
1643162650000|2022-01-26 02:04:10|669.58|666.78|669.7|666.9|669.7|666.9|669.47|666.67|0
1643162660000|2022-01-26 02:04:20|670.04|667.24|669.81|667.01|670.04|667.24|669.81|667.01|0
1643162670000|2022-01-26 02:04:30|669.47|666.67|669.02|666.22|669.7|666.9|669.02|666.22|0
1643162680000|2022-01-26 02:04:40|668.9|666.1|669.58|666.78|669.58|666.78|668.9|666.1|0
1643162690000|2022-01-26 02:04:50|669.81|667.01|670.49|667.69|670.61|667.81|669.81|667.01|0
1643162700000|2022-01-26 02:05:00|670.16|667.36|670.16|667.36|670.26|667.46|670.16|667.36|0
1643162710000|2022-01-26 02:05:10|670.26|667.46|670.04|667.24|670.26|667.46|670.04|667.24|0
1643162720000|2022-01-26 02:05:20|670.26|667.46|670.26|667.46|670.26|667.46|670.26|667.46|0
1643162730000|2022-01-26 02:05:30|670.49|667.69|668.9|666.1|670.49|667.69|668.79|665.99|0
1643162740000|2022-01-26 02:05:40|669.58|666.78|669.58|666.78|669.81|667.01|669.47|666.67|0
1643162750000|2022-01-26 02:05:50|669.12|666.32|669.58|666.78|669.58|666.78|669.12|666.32|0
1643162760000|2022-01-26 02:06:00|668.9|666.1|668.44|665.64|669.01|666.21|668.33|665.53|0
1643162770000|2022-01-26 02:06:10|667.53|664.73|667.65|664.85|667.98|665.18|667.53|664.73|0
1643162780000|2022-01-26 02:06:20|667.3|664.5|668.1|665.3|668.1|665.3|667.3|664.5|0
1643162790000|2022-01-26 02:06:30|667.98|665.18|668.21|665.41|668.21|665.41|667.98|665.18|0
1643162800000|2022-01-26 02:06:40|668.33|665.53|667.76|664.96|668.33|665.53|667.53|664.73|0
1643162810000|2022-01-26 02:06:50|667.53|664.73|667.53|664.73|667.53|664.73|667.3|664.5|0
1643162820000|2022-01-26 02:07:00|667.76|664.96|667.65|664.85|667.76|664.96|667.53|664.73|0
1643162830000|2022-01-26 02:07:10|667.53|664.73|667.53|664.73|667.53|664.73|667.53|664.73|0
1643162840000|2022-01-26 02:07:20|667.65|664.85|667.53|664.73|667.65|664.85|667.53|664.73|0
1643162850000|2022-01-26 02:07:30|667.65|664.85|667.87|665.07|667.87|665.07|667.53|664.73|0
1643162860000|2022-01-26 02:07:40|667.53|664.73|669.12|666.32|669.12|666.32|667.53|664.73|0
1643162870000|2022-01-26 02:07:50|668.9|666.1|668.67|665.87|668.9|666.1|668.67|665.87|0
1643162880000|2022-01-26 02:08:00|668.9|666.1|668.79|665.99|668.9|666.1|668.44|665.64|0
1643162890000|2022-01-26 02:08:10|668.67|665.87|668.67|665.87|668.79|665.99|668.67|665.87|0
1643162900000|2022-01-26 02:08:20|668.44|665.64|668.56|665.76|668.67|665.87|668.44|665.64|0
1643162910000|2022-01-26 02:08:30|668.44|665.64|668.44|665.64|668.56|665.76|668.44|665.64|0
1643162930000|2022-01-26 02:08:50|668.9|666.1|668.67|665.87|668.9|666.1|668.67|665.87|0
1643162940000|2022-01-26 02:09:00|668.9|666.1|668.67|665.87|668.9|666.1|668.67|665.87|0
1643162950000|2022-01-26 02:09:10|668.79|665.99|668.79|665.99|668.79|665.99|668.79|665.99|0
1643162960000|2022-01-26 02:09:20|668.67|665.87|669.12|666.32|669.12|666.32|668.67|665.87|0
1643162970000|2022-01-26 02:09:30|669.01|666.21|669.01|666.21|669.12|666.32|669.01|666.21|0
1643162980000|2022-01-26 02:09:40|668.9|666.1|668.9|666.1|668.9|666.1|668.67|665.87|0
1643162990000|2022-01-26 02:09:50|668.67|665.87|668.67|665.87|669.01|666.21|668.67|665.87|0
1643163000000|2022-01-26 02:10:00|669.35|666.55|669.35|666.55|669.35|666.55|669.35|666.55|0
1643163010000|2022-01-26 02:10:10|669.47|666.67|669.12|666.32|669.47|666.67|669.12|666.32|0
1643163020000|2022-01-26 02:10:20|668.79|665.99|668.67|665.87|668.79|665.99|668.67|665.87|0
1643163030000|2022-01-26 02:10:30|667.98|665.18|667.98|665.18|667.98|665.18|667.98|665.18|0
1643163040000|2022-01-26 02:10:40|667.53|664.73|667.3|664.5|667.53|664.73|667.19|664.39|0
1643163050000|2022-01-26 02:10:50|667.53|664.73|667.3|664.5|667.53|664.73|667.3|664.5|0
1643163060000|2022-01-26 02:11:00|667.42|664.62|667.53|664.73|667.53|664.73|667.3|664.5|0
1643163070000|2022-01-26 02:11:10|667.65|664.85|667.07|664.27|667.65|664.85|667.07|664.27|0
1643163080000|2022-01-26 02:11:20|667.3|664.5|667.19|664.39|667.3|664.5|667.19|664.39|0
1643163090000|2022-01-26 02:11:30|667.76|664.96|668.21|665.41|668.21|665.41|667.65|664.85|0
1643163100000|2022-01-26 02:11:40|667.76|664.96|667.53|664.73|667.76|664.96|667.53|664.73|0
1643163110000|2022-01-26 02:11:50|667.65|664.85|667.87|665.07|667.87|665.07|667.65|664.85|0
1643163120000|2022-01-26 02:12:00|667.76|664.96|667.65|664.85|667.98|665.18|667.65|664.85|0
1643163130000|2022-01-26 02:12:10|667.76|664.96|667.65|664.85|667.76|664.96|667.65|664.85|0
1643163140000|2022-01-26 02:12:20|667.76|664.96|667.65|664.85|667.87|665.07|667.65|664.85|0
1643163150000|2022-01-26 02:12:30|667.53|664.73|667.42|664.62|667.65|664.85|667.42|664.62|0
1643163160000|2022-01-26 02:12:40|667.65|664.85|667.53|664.73|667.65|664.85|667.42|664.62|0
1643163170000|2022-01-26 02:12:50|667.76|664.96|667.65|664.85|667.76|664.96|667.53|664.73|0
1643163180000|2022-01-26 02:13:00|667.76|664.96|668.33|665.53|668.33|665.53|667.76|664.96|0
1643163190000|2022-01-26 02:13:10|668.21|665.41|667.87|665.07|668.33|665.53|667.76|664.96|0
1643163200000|2022-01-26 02:13:20|667.76|664.96|667.98|665.18|667.98|665.18|667.53|664.73|0
1643163210000|2022-01-26 02:13:30|667.87|665.07|667.98|665.18|667.98|665.18|667.87|665.07|0
1643163220000|2022-01-26 02:13:40|668.21|665.41|668.44|665.64|668.44|665.64|668.1|665.3|0
1643163230000|2022-01-26 02:13:50|668.33|665.53|667.98|665.18|668.33|665.53|667.76|664.96|0
1643163240000|2022-01-26 02:14:00|668.67|665.87|667.98|665.18|668.67|665.87|667.98|665.18|0
1643163250000|2022-01-26 02:14:10|668.44|665.64|668.44|665.64|668.67|665.87|668.33|665.53|0
1643163260000|2022-01-26 02:14:20|668.67|665.87|668.1|665.3|668.67|665.87|668.1|665.3|0
1643163270000|2022-01-26 02:14:30|668.21|665.41|668.21|665.41|668.21|665.41|667.98|665.18|0
1643163280000|2022-01-26 02:14:40|668.56|665.76|668.21|665.41|668.56|665.76|668.21|665.41|0
1643163290000|2022-01-26 02:14:50|667.98|665.18|668.21|665.41|668.21|665.41|667.98|665.18|0
1643163300000|2022-01-26 02:15:00|667.53|664.73|667.65|664.85|667.65|664.85|667.53|664.73|0
1643163310000|2022-01-26 02:15:10|667.53|664.73|667.76|664.96|667.76|664.96|667.53|664.73|0
1643163320000|2022-01-26 02:15:20|667.65|664.85|668.21|665.41|668.21|665.41|667.65|664.85|0
1643163330000|2022-01-26 02:15:30|668.89|666.09|668.44|665.64|668.89|666.09|668.44|665.64|0
1643163340000|2022-01-26 02:15:40|668.56|665.76|668.89|666.09|668.89|666.09|668.56|665.76|0
1643163350000|2022-01-26 02:15:50|669.01|666.21|669.12|666.32|669.12|666.32|668.89|666.09|0
1643163360000|2022-01-26 02:16:00|669.01|666.21|668.89|666.09|669.01|666.21|668.89|666.09|0
1643163370000|2022-01-26 02:16:10|669.12|666.32|669.7|666.9|669.7|666.9|669.12|666.32|0
1643163380000|2022-01-26 02:16:20|669.58|666.78|669.58|666.78|669.81|667.01|669.58|666.78|0
1643163390000|2022-01-26 02:16:30|669.81|667.01|669.47|666.67|669.81|667.01|669.47|666.67|0
1643163400000|2022-01-26 02:16:40|669.35|666.55|669.93|667.13|669.93|667.13|669.35|666.55|0
1643163410000|2022-01-26 02:16:50|669.81|667.01|669.58|666.78|669.81|667.01|669.58|666.78|0
1643163420000|2022-01-26 02:17:00|669.81|667.01|670.03|667.23|670.03|667.23|669.81|667.01|0
1643163440000|2022-01-26 02:17:20|670.15|667.35|670.26|667.46|670.26|667.46|670.15|667.35|0
1643163450000|2022-01-26 02:17:30|670.03|667.23|669.92|667.12|670.03|667.23|669.81|667.01|0
1643163460000|2022-01-26 02:17:40|669.58|666.78|669.01|666.21|669.58|666.78|669.01|666.21|0
1643163470000|2022-01-26 02:17:50|668.89|666.09|668.89|666.09|668.89|666.09|668.89|666.09|0
1643163480000|2022-01-26 02:18:00|669.01|666.21|669.24|666.44|669.35|666.55|669.01|666.21|0
1643163490000|2022-01-26 02:18:10|669.12|666.32|669.35|666.55|669.35|666.55|669.12|666.32|0
1643163500000|2022-01-26 02:18:20|669.58|666.78|669.81|667.01|669.81|667.01|669.58|666.78|0
1643163510000|2022-01-26 02:18:30|669.58|666.78|669.58|666.78|669.58|666.78|669.58|666.78|0
1643163520000|2022-01-26 02:18:40|669.12|666.32|668.89|666.09|669.12|666.32|668.89|666.09|0
1643163540000|2022-01-26 02:19:00|668.67|665.87|668.21|665.41|668.67|665.87|667.75|664.95|0
1643163550000|2022-01-26 02:19:10|667.98|665.18|668.21|665.41|668.21|665.41|667.98|665.18|0
1643163560000|2022-01-26 02:19:20|668.1|665.3|668.33|665.53|668.33|665.53|668.1|665.3|0
1643163570000|2022-01-26 02:19:30|668.44|665.64|667.98|665.18|668.44|665.64|667.98|665.18|0
1643163580000|2022-01-26 02:19:40|668.1|665.3|668.1|665.3|668.21|665.41|668.1|665.3|0
1643163590000|2022-01-26 02:19:50|668.21|665.41|668.1|665.3|668.21|665.41|668.1|665.3|0
1643163600000|2022-01-26 02:20:00|667.98|665.18|668.21|665.41|668.21|665.41|667.65|664.85|0
1643163610000|2022-01-26 02:20:10|668.33|665.53|668.67|665.87|668.67|665.87|668.33|665.53|0
1643163620000|2022-01-26 02:20:20|668.89|666.09|668.78|665.98|668.89|666.09|668.78|665.98|0
1643163630000|2022-01-26 02:20:30|668.67|665.87|668.78|665.98|668.78|665.98|668.44|665.64|0
1643163640000|2022-01-26 02:20:40|668.56|665.76|668.67|665.87|668.78|665.98|668.56|665.76|0
1643163650000|2022-01-26 02:20:50|668.56|665.76|668.56|665.76|668.67|665.87|668.56|665.76|0
1643163660000|2022-01-26 02:21:00|668.67|665.87|668.78|665.98|668.78|665.98|668.44|665.64|0
1643163670000|2022-01-26 02:21:10|668.67|665.87|668.89|666.09|668.89|666.09|668.67|665.87|0
1643163680000|2022-01-26 02:21:20|668.78|665.98|668.67|665.87|668.89|666.09|668.67|665.87|0
1643163690000|2022-01-26 02:21:30|668.78|665.98|668.67|665.87|668.78|665.98|668.67|665.87|0
1643163700000|2022-01-26 02:21:40|668.78|665.98|668.1|665.3|668.78|665.98|668.1|665.3|0
1643163710000|2022-01-26 02:21:50|668.21|665.41|666.84|664.04|668.21|665.41|666.84|664.04|0
1643163720000|2022-01-26 02:22:00|666.73|663.93|667.3|664.5|667.3|664.5|666.73|663.93|0
1643163730000|2022-01-26 02:22:10|667.42|664.62|667.19|664.39|667.42|664.62|667.19|664.39|0
1643163740000|2022-01-26 02:22:20|667.53|664.73|667.42|664.62|667.53|664.73|667.3|664.5|0
1643163750000|2022-01-26 02:22:30|667.3|664.5|666.84|664.04|667.3|664.5|666.84|664.04|0
1643163760000|2022-01-26 02:22:40|666.96|664.16|667.3|664.5|667.3|664.5|666.84|664.04|0
1643163780000|2022-01-26 02:23:00|667.75|664.95|668.67|665.87|668.67|665.87|667.75|664.95|0
1643163790000|2022-01-26 02:23:10|668.56|665.76|668.56|665.76|668.56|665.76|668.21|665.41|0
1643163800000|2022-01-26 02:23:20|668.21|665.41|668.1|665.3|668.21|665.41|668.1|665.3|0
1643163810000|2022-01-26 02:23:30|668.33|665.53|668.1|665.3|668.33|665.53|668.1|665.3|0
1643163820000|2022-01-26 02:23:40|668.21|665.41|668.1|665.3|668.21|665.41|668.1|665.3|0
1643163830000|2022-01-26 02:23:50|667.98|665.18|666.16|663.36|667.98|665.18|665.93|663.13|0
1643163840000|2022-01-26 02:24:00|665.93|663.13|665.02|662.22|665.93|663.13|665.02|662.22|0
1643163850000|2022-01-26 02:24:10|664.79|661.99|665.02|662.22|665.25|662.45|664.79|661.99|0
1643163860000|2022-01-26 02:24:20|664.79|661.99|664.57|661.77|664.79|661.99|664.57|661.77|0
1643163870000|2022-01-26 02:24:30|664.46|661.66|665.02|662.22|665.02|662.22|664.46|661.66|0
1643163880000|2022-01-26 02:24:40|665.7|662.9|666.05|663.25|666.05|663.25|665.7|662.9|0
1643163890000|2022-01-26 02:24:50|666.51|663.71|666.39|663.59|666.51|663.71|666.39|663.59|0
1643163900000|2022-01-26 02:25:00|666.51|663.71|666.84|664.04|666.84|664.04|666.51|663.71|0
1643163910000|2022-01-26 02:25:10|667.3|664.5|667.75|664.95|667.75|664.95|667.3|664.5|0
1643163920000|2022-01-26 02:25:20|667.87|665.07|667.98|665.18|667.98|665.18|667.87|665.07|0
1643163930000|2022-01-26 02:25:30|668.44|665.64|667.75|664.95|668.44|665.64|667.64|664.84|0
1643163940000|2022-01-26 02:25:40|667.87|665.07|667.53|664.73|667.87|665.07|667.53|664.73|0
1643163950000|2022-01-26 02:25:50|667.64|664.84|667.75|664.95|667.98|665.18|667.53|664.73|0
1643163960000|2022-01-26 02:26:00|667.53|664.73|667.42|664.62|667.53|664.73|667.42|664.62|0
1643163970000|2022-01-26 02:26:10|667.87|665.07|667.75|664.95|667.87|665.07|667.75|664.95|0
1643163980000|2022-01-26 02:26:20|667.87|665.07|668.21|665.41|668.21|665.41|667.64|664.84|0
1643163990000|2022-01-26 02:26:30|668.44|665.64|668.21|665.41|668.44|665.64|667.87|665.07|0
1643164000000|2022-01-26 02:26:40|668.56|665.76|668.33|665.53|668.56|665.76|668.21|665.41|0
1643164010000|2022-01-26 02:26:50|668.44|665.64|668.44|665.64|668.44|665.64|668.44|665.64|0
1643164020000|2022-01-26 02:27:00|668.33|665.53|668.56|665.76|668.56|665.76|668.33|665.53|0
1643164030000|2022-01-26 02:27:10|668.44|665.64|668.44|665.64|668.44|665.64|668.44|665.64|0
1643164040000|2022-01-26 02:27:20|667.98|665.18|667.87|665.07|668.21|665.41|667.87|665.07|0
1643164050000|2022-01-26 02:27:30|667.98|665.18|667.75|664.95|667.98|665.18|667.75|664.95|0
1643164060000|2022-01-26 02:27:40|667.98|665.18|668.21|665.41|668.21|665.41|667.87|665.07|0
1643164070000|2022-01-26 02:27:50|668.1|665.3|667.98|665.18|668.1|665.3|667.98|665.18|0
1643164080000|2022-01-26 02:28:00|667.87|665.07|667.98|665.18|668.1|665.3|667.87|665.07|0
1643164090000|2022-01-26 02:28:10|668.1|665.3|668.1|665.3|668.33|665.53|668.1|665.3|0
1643164100000|2022-01-26 02:28:20|668.21|665.41|667.98|665.18|668.44|665.64|667.98|665.18|0
1643164110000|2022-01-26 02:28:30|668.21|665.41|668.21|665.41|668.21|665.41|668.1|665.3|0
1643164120000|2022-01-26 02:28:40|668.44|665.64|668.1|665.3|668.44|665.64|667.98|665.18|0
1643164130000|2022-01-26 02:28:50|668.21|665.41|668.44|665.64|668.44|665.64|667.98|665.18|0
1643164140000|2022-01-26 02:29:00|667.98|665.18|667.75|664.95|667.98|665.18|667.75|664.95|0
1643164150000|2022-01-26 02:29:10|667.64|664.84|667.75|664.95|667.75|664.95|667.64|664.84|0
1643164160000|2022-01-26 02:29:20|667.87|665.07|667.19|664.39|667.87|665.07|667.19|664.39|0
1643164170000|2022-01-26 02:29:30|667.07|664.27|667.19|664.39|667.19|664.39|667.07|664.27|0
1643164180000|2022-01-26 02:29:40|666.96|664.16|667.19|664.39|667.19|664.39|666.96|664.16|0
1643164190000|2022-01-26 02:29:50|667.3|664.5|667.3|664.5|667.42|664.62|667.3|664.5|0
1643164200000|2022-01-26 02:30:00|667.42|664.62|666.16|663.36|667.42|664.62|666.16|663.36|0
1643164210000|2022-01-26 02:30:10|667.19|664.39|667.75|664.95|667.75|664.95|667.19|664.39|0
1643164220000|2022-01-26 02:30:20|667.64|664.84|667.87|665.07|668.21|665.41|667.64|664.84|0
1643164230000|2022-01-26 02:30:30|667.98|665.18|667.98|665.18|667.98|665.18|667.64|664.84|0
1643164240000|2022-01-26 02:30:40|668.21|665.41|668.1|665.3|668.21|665.41|668.1|665.3|0
1643164250000|2022-01-26 02:30:50|667.75|664.95|667.64|664.84|667.75|664.95|667.64|664.84|0
1643164260000|2022-01-26 02:31:00|667.52|664.72|667.75|664.95|667.75|664.95|667.52|664.72|0
1643164270000|2022-01-26 02:31:10|667.42|664.62|667.42|664.62|667.64|664.84|667.42|664.62|0
1643164280000|2022-01-26 02:31:20|667.52|664.72|667.42|664.62|667.64|664.84|667.42|664.62|0
1643164290000|2022-01-26 02:31:30|667.52|664.72|667.64|664.84|667.75|664.95|667.52|664.72|0
1643164300000|2022-01-26 02:31:40|667.42|664.62|667.52|664.72|667.52|664.72|667.42|664.62|0
1643164310000|2022-01-26 02:31:50|667.75|664.95|667.87|665.07|667.87|665.07|667.75|664.95|0
1643164320000|2022-01-26 02:32:00|667.52|664.72|667.98|665.18|667.98|665.18|667.52|664.72|0
1643164330000|2022-01-26 02:32:10|668.1|665.3|668.21|665.41|668.21|665.41|667.98|665.18|0
1643164340000|2022-01-26 02:32:20|668.1|665.3|668.21|665.41|668.21|665.41|667.98|665.18|0
1643164350000|2022-01-26 02:32:30|668.33|665.53|667.87|665.07|668.33|665.53|667.87|665.07|0
1643164360000|2022-01-26 02:32:40|667.75|664.95|668.1|665.3|668.1|665.3|667.75|664.95|0
1643164370000|2022-01-26 02:32:50|668.21|665.41|668.21|665.41|668.21|665.41|668.21|665.41|0
1643164380000|2022-01-26 02:33:00|667.98|665.18|668.21|665.41|668.21|665.41|667.98|665.18|0
1643164390000|2022-01-26 02:33:10|667.98|665.18|667.87|665.07|667.98|665.18|667.75|664.95|0
1643164400000|2022-01-26 02:33:20|667.75|664.95|667.52|664.72|667.75|664.95|667.3|664.5|0
1643164410000|2022-01-26 02:33:30|667.41|664.61|667.3|664.5|667.41|664.61|667.3|664.5|0
1643164420000|2022-01-26 02:33:40|667.19|664.39|667.3|664.5|667.3|664.5|667.19|664.39|0
1643164430000|2022-01-26 02:33:50|667.98|665.18|667.75|664.95|667.98|665.18|667.75|664.95|0
1643164440000|2022-01-26 02:34:00|668.1|665.3|668.1|665.3|668.21|665.41|668.1|665.3|0
1643164450000|2022-01-26 02:34:10|667.98|665.18|668.1|665.3|668.1|665.3|667.98|665.18|0
1643164460000|2022-01-26 02:34:20|668.21|665.41|668.1|665.3|668.33|665.53|668.1|665.3|0
1643164470000|2022-01-26 02:34:30|667.98|665.18|668.44|665.64|668.44|665.64|667.98|665.18|0
1643164480000|2022-01-26 02:34:40|668.66|665.86|668.55|665.75|668.66|665.86|668.33|665.53|0
1643164490000|2022-01-26 02:34:50|668.21|665.41|668.1|665.3|668.33|665.53|668.1|665.3|0
1643164500000|2022-01-26 02:35:00|667.98|665.18|668.44|665.64|668.66|665.86|667.98|665.18|0
1643164510000|2022-01-26 02:35:10|668.66|665.86|668.55|665.75|668.66|665.86|668.44|665.64|0
1643164520000|2022-01-26 02:35:20|668.44|665.64|668.33|665.53|668.55|665.75|668.33|665.53|0
1643164530000|2022-01-26 02:35:30|668.21|665.41|668.44|665.64|668.55|665.75|668.21|665.41|0
1643164540000|2022-01-26 02:35:40|668.55|665.75|668.66|665.86|668.66|665.86|668.44|665.64|0
1643164550000|2022-01-26 02:35:50|668.55|665.75|668.89|666.09|668.89|666.09|668.55|665.75|0
1643164560000|2022-01-26 02:36:00|668.78|665.98|668.55|665.75|669.12|666.32|668.55|665.75|0
1643164570000|2022-01-26 02:36:10|668.44|665.64|668.66|665.86|668.66|665.86|668.44|665.64|0
1643164580000|2022-01-26 02:36:20|668.89|666.09|668.89|666.09|668.89|666.09|668.89|666.09|0
1643164590000|2022-01-26 02:36:30|669.12|666.32|669.24|666.44|669.35|666.55|669.12|666.32|0
1643164600000|2022-01-26 02:36:40|669.12|666.32|669.24|666.44|669.24|666.44|669.01|666.21|0
1643164610000|2022-01-26 02:36:50|669.35|666.55|669.35|666.55|669.47|666.67|669.35|666.55|0
1643164620000|2022-01-26 02:37:00|669.58|666.78|669.24|666.44|669.8|667|669.24|666.44|0
1643164630000|2022-01-26 02:37:10|669.35|666.55|669.35|666.55|669.8|667|669.35|666.55|0
1643164640000|2022-01-26 02:37:20|669.69|666.89|669.47|666.67|669.69|666.89|669.47|666.67|0
1643164650000|2022-01-26 02:37:30|669.35|666.55|669.35|666.55|669.57|666.77|669.35|666.55|0
1643164660000|2022-01-26 02:37:40|669.57|666.77|669.35|666.55|669.57|666.77|669.35|666.55|0
1643164670000|2022-01-26 02:37:50|669.12|666.32|669.8|667|669.8|667|669.12|666.32|0
1643164680000|2022-01-26 02:38:00|669.57|666.77|668.89|666.09|669.57|666.77|668.89|666.09|0
1643164690000|2022-01-26 02:38:10|669.01|666.21|669.47|666.67|669.47|666.67|669.01|666.21|0
1643164700000|2022-01-26 02:38:20|669.12|666.32|669.01|666.21|669.12|666.32|669.01|666.21|0
1643164720000|2022-01-26 02:38:40|669.12|666.32|669.12|666.32|669.12|666.32|669.01|666.21|0
1643164730000|2022-01-26 02:38:50|669.35|666.55|669.35|666.55|669.35|666.55|669.12|666.32|0
1643164740000|2022-01-26 02:39:00|669.47|666.67|669.24|666.44|669.47|666.67|669.12|666.32|0
1643164750000|2022-01-26 02:39:10|669.47|666.67|669.01|666.21|669.47|666.67|669.01|666.21|0
1643164760000|2022-01-26 02:39:20|669.24|666.44|669.12|666.32|669.24|666.44|669.12|666.32|0
1643164770000|2022-01-26 02:39:30|669.01|666.21|669.8|667|669.8|667|669.01|666.21|0
1643164780000|2022-01-26 02:39:40|670.15|667.35|670.15|667.35|670.15|667.35|670.03|667.23|0
1643164790000|2022-01-26 02:39:50|669.92|667.12|670.03|667.23|670.03|667.23|669.8|667|0
1643164800000|2022-01-26 02:40:00|669.92|667.12|669.69|666.89|669.92|667.12|669.47|666.67|0
1643164810000|2022-01-26 02:40:10|669.8|667|669.92|667.12|669.92|667.12|669.47|666.67|0
1643164820000|2022-01-26 02:40:20|670.03|667.23|669.92|667.12|670.03|667.23|669.92|667.12|0
1643164830000|2022-01-26 02:40:30|670.15|667.35|670.03|667.23|670.15|667.35|670.03|667.23|0
1643164840000|2022-01-26 02:40:40|669.92|667.12|669.8|667|669.92|667.12|669.8|667|0
1643164850000|2022-01-26 02:40:50|669.57|666.77|669.57|666.77|669.92|667.12|669.57|666.77|0
1643164860000|2022-01-26 02:41:00|669.69|666.89|670.15|667.35|670.15|667.35|669.69|666.89|0
1643164870000|2022-01-26 02:41:10|670.38|667.58|670.61|667.81|670.61|667.81|670.38|667.58|0
1643164880000|2022-01-26 02:41:20|670.71|667.91|670.71|667.91|670.71|667.91|670.71|667.91|0
1643164890000|2022-01-26 02:41:30|670.61|667.81|671.29|668.49|671.4|668.6|670.61|667.81|0
1643164900000|2022-01-26 02:41:40|670.94|668.14|671.4|668.6|671.52|668.72|670.94|668.14|0
1643164910000|2022-01-26 02:41:50|671.52|668.72|671.17|668.37|671.52|668.72|671.17|668.37|0
1643164920000|2022-01-26 02:42:00|671.29|668.49|671.4|668.6|671.4|668.6|671.29|668.49|0
1643164930000|2022-01-26 02:42:10|671.63|668.83|671.52|668.72|671.63|668.83|671.4|668.6|0
1643164940000|2022-01-26 02:42:20|671.63|668.83|671.63|668.83|671.63|668.83|671.63|668.83|0
1643164950000|2022-01-26 02:42:30|671.4|668.6|671.52|668.72|671.52|668.72|671.4|668.6|0
1643164960000|2022-01-26 02:42:40|671.4|668.6|671.63|668.83|671.63|668.83|671.4|668.6|0
1643164970000|2022-01-26 02:42:50|671.4|668.6|671.29|668.49|671.52|668.72|671.29|668.49|0
1643164980000|2022-01-26 02:43:00|671.4|668.6|671.4|668.6|671.4|668.6|671.17|668.37|0
1643164990000|2022-01-26 02:43:10|671.29|668.49|671.4|668.6|671.4|668.6|671.29|668.49|0
1643165000000|2022-01-26 02:43:20|671.29|668.49|671.29|668.49|671.29|668.49|671.29|668.49|0
1643165010000|2022-01-26 02:43:30|671.4|668.6|671.52|668.72|671.52|668.72|671.17|668.37|0
1643165030000|2022-01-26 02:43:50|671.4|668.6|672.08|669.28|672.08|669.28|671.4|668.6|0
1643165040000|2022-01-26 02:44:00|671.86|669.06|671.86|669.06|671.97|669.17|671.86|669.06|0
1643165050000|2022-01-26 02:44:10|671.75|668.95|671.63|668.83|671.86|669.06|671.63|668.83|0
1643165060000|2022-01-26 02:44:20|671.4|668.6|671.52|668.72|671.52|668.72|671.4|668.6|0
1643165070000|2022-01-26 02:44:30|671.86|669.06|671.97|669.17|671.97|669.17|671.86|669.06|0
1643165080000|2022-01-26 02:44:40|671.86|669.06|671.97|669.17|671.97|669.17|671.75|668.95|0
1643165090000|2022-01-26 02:44:50|671.86|669.06|671.86|669.06|671.86|669.06|671.75|668.95|0
1643165100000|2022-01-26 02:45:00|671.97|669.17|671.4|668.6|672.08|669.28|671.4|668.6|0
1643165110000|2022-01-26 02:45:10|671.17|668.37|671.17|668.37|671.17|668.37|671.17|668.37|0
1643165120000|2022-01-26 02:45:20|671.29|668.49|670.71|667.91|671.4|668.6|670.71|667.91|0
1643165130000|2022-01-26 02:45:30|670.49|667.69|670.49|667.69|670.71|667.91|670.49|667.69|0
1643165140000|2022-01-26 02:45:40|670.6|667.8|670.6|667.8|670.71|667.91|670.6|667.8|0
1643165150000|2022-01-26 02:45:50|670.71|667.91|670.6|667.8|670.71|667.91|670.6|667.8|0
1643165160000|2022-01-26 02:46:00|670.49|667.69|670.49|667.69|670.6|667.8|670.49|667.69|0
1643165170000|2022-01-26 02:46:10|670.6|667.8|670.6|667.8|670.6|667.8|670.49|667.69|0
1643165180000|2022-01-26 02:46:20|670.49|667.69|670.49|667.69|670.49|667.69|670.49|667.69|0
1643165200000|2022-01-26 02:46:40|670.71|667.91|670.83|668.03|670.83|668.03|670.71|667.91|0
1643165210000|2022-01-26 02:46:50|670.94|668.14|670.71|667.91|670.94|668.14|670.6|667.8|0
1643165220000|2022-01-26 02:47:00|670.6|667.8|670.6|667.8|670.6|667.8|670.49|667.69|0
1643165230000|2022-01-26 02:47:10|670.49|667.69|670.71|667.91|670.71|667.91|670.49|667.69|0
1643165240000|2022-01-26 02:47:20|670.6|667.8|670.71|667.91|670.71|667.91|670.6|667.8|0
1643165250000|2022-01-26 02:47:30|670.94|668.14|670.49|667.69|670.94|668.14|670.49|667.69|0
1643165280000|2022-01-26 02:48:00|670.6|667.8|670.6|667.8|670.6|667.8|670.49|667.69|0
1643165290000|2022-01-26 02:48:10|670.49|667.69|670.6|667.8|670.6|667.8|670.49|667.69|0
1643165300000|2022-01-26 02:48:20|670.49|667.69|670.49|667.69|670.6|667.8|670.49|667.69|0
1643165310000|2022-01-26 02:48:30|670.6|667.8|670.49|667.69|670.6|667.8|670.49|667.69|0
1643165330000|2022-01-26 02:48:50|670.6|667.8|670.49|667.69|670.6|667.8|670.49|667.69|0
1643165340000|2022-01-26 02:49:00|670.71|667.91|671.17|668.37|671.17|668.37|670.71|667.91|0
1643165350000|2022-01-26 02:49:10|671.06|668.26|670.94|668.14|671.06|668.26|670.94|668.14|0
1643165360000|2022-01-26 02:49:20|671.17|668.37|671.06|668.26|671.17|668.37|671.06|668.26|0
1643165370000|2022-01-26 02:49:30|670.94|668.14|671.29|668.49|671.29|668.49|670.94|668.14|0
1643165380000|2022-01-26 02:49:40|671.63|668.83|671.4|668.6|671.63|668.83|671.4|668.6|0
1643165390000|2022-01-26 02:49:50|670.94|668.14|670.71|667.91|671.06|668.26|670.71|667.91|0
1643165400000|2022-01-26 02:50:00|670.49|667.69|670.71|667.91|670.71|667.91|670.49|667.69|0
1643165410000|2022-01-26 02:50:10|670.49|667.69|670.49|667.69|670.49|667.69|670.49|667.69|0
1643165420000|2022-01-26 02:50:20|670.6|667.8|670.49|667.69|670.6|667.8|670.49|667.69|0
1643165430000|2022-01-26 02:50:30|670.71|667.91|670.94|668.14|670.94|668.14|670.71|667.91|0
1643165450000|2022-01-26 02:50:50|670.48|667.68|670.71|667.91|670.71|667.91|670.48|667.68|0
1643165460000|2022-01-26 02:51:00|670.48|667.68|670.48|667.68|670.6|667.8|670.48|667.68|0
1643165480000|2022-01-26 02:51:20|670.6|667.8|670.6|667.8|670.6|667.8|670.6|667.8|0
1643165490000|2022-01-26 02:51:30|670.48|667.68|670.83|668.03|670.83|668.03|670.48|667.68|0
1643165500000|2022-01-26 02:51:40|670.71|667.91|670.94|668.14|670.94|668.14|670.71|667.91|0
1643165510000|2022-01-26 02:51:50|671.06|668.26|671.29|668.49|671.29|668.49|671.06|668.26|0
1643165520000|2022-01-26 02:52:00|670.71|667.91|671.06|668.26|671.06|668.26|670.71|667.91|0
1643165530000|2022-01-26 02:52:10|671.17|668.37|670.94|668.14|671.29|668.49|670.94|668.14|0
1643165540000|2022-01-26 02:52:20|671.17|668.37|670.94|668.14|671.17|668.37|670.94|668.14|0
1643165550000|2022-01-26 02:52:30|671.17|668.37|671.17|668.37|671.17|668.37|671.17|668.37|0
1643165570000|2022-01-26 02:52:50|671.06|668.26|671.17|668.37|671.17|668.37|671.06|668.26|0
1643165590000|2022-01-26 02:53:10|670.94|668.14|670.94|668.14|670.94|668.14|670.94|668.14|0
1643165600000|2022-01-26 02:53:20|670.71|667.91|670.71|667.91|670.71|667.91|670.71|667.91|0
1643165610000|2022-01-26 02:53:30|670.48|667.68|670.48|667.68|670.48|667.68|670.48|667.68|0
1643165620000|2022-01-26 02:53:40|670.6|667.8|670.48|667.68|670.6|667.8|670.48|667.68|0
1643165630000|2022-01-26 02:53:50|670.83|668.03|671.17|668.37|671.17|668.37|670.71|667.91|0
1643165640000|2022-01-26 02:54:00|671.29|668.49|671.4|668.6|671.52|668.72|671.29|668.49|0
1643165650000|2022-01-26 02:54:10|671.17|668.37|670.94|668.14|671.17|668.37|670.94|668.14|0
1643165660000|2022-01-26 02:54:20|670.71|667.91|670.6|667.8|670.83|668.03|670.6|667.8|0
1643165670000|2022-01-26 02:54:30|670.48|667.68|670.71|667.91|670.71|667.91|670.48|667.68|0
1643165680000|2022-01-26 02:54:40|670.6|667.8|670.71|667.91|670.71|667.91|670.6|667.8|0
1643165690000|2022-01-26 02:54:50|670.6|667.8|670.71|667.91|670.83|668.03|670.6|667.8|0
1643165700000|2022-01-26 02:55:00|670.83|668.03|670.48|667.68|670.83|668.03|670.48|667.68|0
1643165710000|2022-01-26 02:55:10|670.6|667.8|670.6|667.8|670.6|667.8|670.6|667.8|0
1643165720000|2022-01-26 02:55:20|670.71|667.91|670.83|668.03|670.83|668.03|670.71|667.91|0
1643165730000|2022-01-26 02:55:30|670.94|668.14|671.06|668.26|671.17|668.37|670.94|668.14|0
1643165740000|2022-01-26 02:55:40|670.83|668.03|671.06|668.26|671.06|668.26|670.83|668.03|0
1643165750000|2022-01-26 02:55:50|671.17|668.37|671.17|668.37|671.17|668.37|670.94|668.14|0
1643165760000|2022-01-26 02:56:00|671.4|668.6|671.52|668.72|671.62|668.82|671.4|668.6|0
1643165770000|2022-01-26 02:56:10|671.74|668.94|671.4|668.6|671.85|669.05|671.4|668.6|0
1643165780000|2022-01-26 02:56:20|671.29|668.49|671.52|668.72|671.52|668.72|671.17|668.37|0
1643165790000|2022-01-26 02:56:30|671.62|668.82|672.31|669.51|672.31|669.51|671.62|668.82|0
1643165800000|2022-01-26 02:56:40|672.77|669.97|672.77|669.97|673.22|670.42|672.77|669.97|0
1643165810000|2022-01-26 02:56:50|672.54|669.74|672.66|669.86|672.66|669.86|672.54|669.74|0
1643165820000|2022-01-26 02:57:00|672.54|669.74|672.54|669.74|672.54|669.74|672.54|669.74|0
1643165830000|2022-01-26 02:57:10|672.77|669.97|672.31|669.51|672.77|669.97|672.31|669.51|0
1643165840000|2022-01-26 02:57:20|672.43|669.63|672.43|669.63|672.43|669.63|672.31|669.51|0
1643165850000|2022-01-26 02:57:30|672.31|669.51|672.2|669.4|672.43|669.63|672.08|669.28|0
1643165860000|2022-01-26 02:57:40|672.31|669.51|672.31|669.51|672.31|669.51|672.31|669.51|0
1643165870000|2022-01-26 02:57:50|672.54|669.74|672.54|669.74|672.54|669.74|672.43|669.63|0
1643165880000|2022-01-26 02:58:00|672.31|669.51|672.2|669.4|672.43|669.63|672.2|669.4|0
1643165890000|2022-01-26 02:58:10|672.31|669.51|672.66|669.86|672.66|669.86|672.31|669.51|0
1643165900000|2022-01-26 02:58:20|672.77|669.97|672.66|669.86|672.77|669.97|672.66|669.86|0
1643165910000|2022-01-26 02:58:30|672.54|669.74|672.77|669.97|672.99|670.19|672.54|669.74|0
1643165920000|2022-01-26 02:58:40|672.88|670.08|673.11|670.31|673.11|670.31|672.88|670.08|0
1643165930000|2022-01-26 02:58:50|673.22|670.42|673.45|670.65|673.45|670.65|673.22|670.42|0
1643165940000|2022-01-26 02:59:00|673.57|670.77|674.14|671.34|674.14|671.34|673.57|670.77|0
1643165950000|2022-01-26 02:59:10|674.26|671.46|674.71|671.91|674.71|671.91|674.26|671.46|0
1643165960000|2022-01-26 02:59:20|674.82|672.02|674.48|671.68|674.82|672.02|674.14|671.34|0
1643165970000|2022-01-26 02:59:30|674.36|671.56|674.82|672.02|674.82|672.02|674.36|671.56|0
1643165980000|2022-01-26 02:59:40|674.71|671.91|674.48|671.68|674.71|671.91|674.48|671.68|0
1643165990000|2022-01-26 02:59:50|674.36|671.56|673.91|671.11|674.36|671.56|673.91|671.11|0
1643166000000|2022-01-26 03:00:00|674.36|671.56|673.45|670.65|674.36|671.56|673.45|670.65|0
1643166010000|2022-01-26 03:00:10|672.99|670.19|673.8|671|673.8|671|672.99|670.19|0
1643166020000|2022-01-26 03:00:20|673.68|670.88|673.45|670.65|673.68|670.88|673.34|670.54|0
1643166030000|2022-01-26 03:00:30|673.22|670.42|673.34|670.54|673.34|670.54|673.22|670.42|0
1643166040000|2022-01-26 03:00:40|673.57|670.77|673.34|670.54|673.57|670.77|673.34|670.54|0
1643166050000|2022-01-26 03:00:50|673.22|670.42|673.34|670.54|673.45|670.65|673.22|670.42|0
1643166060000|2022-01-26 03:01:00|672.66|669.86|673.22|670.42|673.45|670.65|672.66|669.86|0
1643166070000|2022-01-26 03:01:10|672.99|670.19|672.54|669.74|672.99|670.19|672.54|669.74|0
1643166080000|2022-01-26 03:01:20|672.88|670.08|672.54|669.74|672.88|670.08|672.54|669.74|0
1643166090000|2022-01-26 03:01:30|672.43|669.63|672.54|669.74|672.88|670.08|672.43|669.63|0
1643166100000|2022-01-26 03:01:40|672.66|669.86|672.66|669.86|672.66|669.86|672.66|669.86|0
1643166110000|2022-01-26 03:01:50|672.77|669.97|672.66|669.86|672.77|669.97|672.66|669.86|0
1643166120000|2022-01-26 03:02:00|672.99|670.19|672.54|669.74|672.99|670.19|672.54|669.74|0
1643166140000|2022-01-26 03:02:20|672.43|669.63|671.62|668.82|672.43|669.63|671.62|668.82|0
1643166150000|2022-01-26 03:02:30|671.4|668.6|671.62|668.82|671.74|668.94|671.4|668.6|0
1643166160000|2022-01-26 03:02:40|671.4|668.6|670.94|668.14|671.4|668.6|670.94|668.14|0
1643166170000|2022-01-26 03:02:50|671.06|668.26|671.06|668.26|671.06|668.26|671.06|668.26|0
1643166180000|2022-01-26 03:03:00|671.17|668.37|671.17|668.37|671.29|668.49|671.17|668.37|0
1643166190000|2022-01-26 03:03:10|670.94|668.14|670.71|667.91|670.94|668.14|670.71|667.91|0
1643166200000|2022-01-26 03:03:20|670.83|668.03|670.94|668.14|670.94|668.14|670.83|668.03|0
1643166210000|2022-01-26 03:03:30|670.83|668.03|670.71|667.91|670.83|668.03|670.71|667.91|0
1643166220000|2022-01-26 03:03:40|670.83|668.03|670.83|668.03|670.83|668.03|670.71|667.91|0
1643166230000|2022-01-26 03:03:50|671.06|668.26|671.74|668.94|671.74|668.94|671.06|668.26|0
1643166240000|2022-01-26 03:04:00|671.85|669.05|671.62|668.82|671.85|669.05|671.62|668.82|0
1643166250000|2022-01-26 03:04:10|671.17|668.37|671.29|668.49|671.29|668.49|671.17|668.37|0
1643166260000|2022-01-26 03:04:20|671.17|668.37|671.4|668.6|671.4|668.6|671.17|668.37|0
1643166270000|2022-01-26 03:04:30|671.17|668.37|671.29|668.49|671.29|668.49|671.17|668.37|0
1643166280000|2022-01-26 03:04:40|671.62|668.82|671.4|668.6|671.62|668.82|671.4|668.6|0
1643166290000|2022-01-26 03:04:50|671.29|668.49|670.94|668.14|671.29|668.49|670.94|668.14|0
1643166300000|2022-01-26 03:05:00|670.71|667.91|670.71|667.91|671.06|668.26|670.71|667.91|0
1643166320000|2022-01-26 03:05:20|670.6|667.8|670.6|667.8|670.6|667.8|670.6|667.8|0
1643166330000|2022-01-26 03:05:30|670.71|667.91|670.71|667.91|670.71|667.91|670.6|667.8|0
1643166340000|2022-01-26 03:05:40|670.6|667.8|670.6|667.8|670.6|667.8|670.6|667.8|0
1643166350000|2022-01-26 03:05:50|670.48|667.68|670.48|667.68|670.48|667.68|670.48|667.68|0
1643166360000|2022-01-26 03:06:00|670.25|667.45|670.25|667.45|670.25|667.45|670.25|667.45|0
1643166370000|2022-01-26 03:06:10|670.03|667.23|670.03|667.23|670.03|667.23|670.03|667.23|0
1643166380000|2022-01-26 03:06:20|670.14|667.34|669.57|666.77|670.14|667.34|669.57|666.77|0
1643166390000|2022-01-26 03:06:30|669.46|666.66|669.11|666.31|669.46|666.66|669.11|666.31|0
1643166400000|2022-01-26 03:06:40|669|666.2|666.38|663.58|669|666.2|665.47|662.67|0
1643166410000|2022-01-26 03:06:50|666.15|663.35|666.95|664.15|667.29|664.49|666.15|663.35|0
1643166420000|2022-01-26 03:07:00|666.27|663.47|667.29|664.49|667.29|664.49|666.27|663.47|0
1643166430000|2022-01-26 03:07:10|666.95|664.15|667.64|664.84|667.64|664.84|666.95|664.15|0
1643166440000|2022-01-26 03:07:20|667.75|664.95|668.09|665.29|668.09|665.29|667.75|664.95|0
1643166450000|2022-01-26 03:07:30|668.2|665.4|668.2|665.4|668.2|665.4|668.2|665.4|0
1643166460000|2022-01-26 03:07:40|668.32|665.52|668.43|665.63|668.43|665.63|668.32|665.52|0
1643166470000|2022-01-26 03:07:50|668.55|665.75|668.32|665.52|668.89|666.09|668.32|665.52|0
1643166480000|2022-01-26 03:08:00|668.78|665.98|668.66|665.86|668.78|665.98|668.55|665.75|0
1643166490000|2022-01-26 03:08:10|668.78|665.98|668.78|665.98|668.78|665.98|668.66|665.86|0
1643166500000|2022-01-26 03:08:20|668.66|665.86|668.78|665.98|668.78|665.98|668.66|665.86|0
1643166510000|2022-01-26 03:08:30|668.89|666.09|668.66|665.86|669|666.2|668.66|665.86|0
1643166520000|2022-01-26 03:08:40|668.55|665.75|668.55|665.75|668.55|665.75|668.55|665.75|0
1643166540000|2022-01-26 03:09:00|668.32|665.52|668.55|665.75|668.55|665.75|668.2|665.4|0
1643166550000|2022-01-26 03:09:10|668.32|665.52|668.32|665.52|668.32|665.52|668.32|665.52|0
1643166560000|2022-01-26 03:09:20|668.43|665.63|668.2|665.4|668.43|665.63|668.2|665.4|0
1643166570000|2022-01-26 03:09:30|668.32|665.52|668.43|665.63|668.43|665.63|668.32|665.52|0
1643166580000|2022-01-26 03:09:40|668.2|665.4|668.2|665.4|668.32|665.52|668.2|665.4|0
1643166590000|2022-01-26 03:09:50|667.86|665.06|667.75|664.95|667.97|665.17|667.75|664.95|0
1643166600000|2022-01-26 03:10:00|667.97|665.17|667.64|664.84|668.09|665.29|667.64|664.84|0
1643166610000|2022-01-26 03:10:10|667.86|665.06|668.09|665.29|668.09|665.29|667.86|665.06|0
1643166620000|2022-01-26 03:10:20|667.86|665.06|667.86|665.06|667.97|665.17|667.86|665.06|0
1643166630000|2022-01-26 03:10:30|667.75|664.95|667.52|664.72|667.86|665.06|667.52|664.72|0
1643166640000|2022-01-26 03:10:40|667.64|664.84|667.64|664.84|667.64|664.84|667.64|664.84|0
1643166650000|2022-01-26 03:10:50|667.52|664.72|667.75|664.95|667.75|664.95|667.52|664.72|0
1643166660000|2022-01-26 03:11:00|667.86|665.06|667.06|664.26|667.86|665.06|667.06|664.26|0
1643166670000|2022-01-26 03:11:10|667.18|664.38|667.52|664.72|667.52|664.72|667.18|664.38|0
1643166680000|2022-01-26 03:11:20|667.75|664.95|667.75|664.95|667.75|664.95|667.52|664.72|0
1643166690000|2022-01-26 03:11:30|667.52|664.72|667.64|664.84|667.75|664.95|667.41|664.61|0
1643166700000|2022-01-26 03:11:40|667.75|664.95|667.64|664.84|667.86|665.06|667.64|664.84|0
1643166710000|2022-01-26 03:11:50|667.75|664.95|667.64|664.84|667.75|664.95|667.64|664.84|0
1643166720000|2022-01-26 03:12:00|667.75|664.95|667.75|664.95|667.75|664.95|667.75|664.95|0
1643166730000|2022-01-26 03:12:10|667.86|665.06|667.75|664.95|667.86|665.06|667.75|664.95|0
1643166740000|2022-01-26 03:12:20|667.41|664.61|667.64|664.84|667.64|664.84|667.41|664.61|0
1643166750000|2022-01-26 03:12:30|667.75|664.95|667.52|664.72|667.75|664.95|667.52|664.72|0
1643166760000|2022-01-26 03:12:40|666.95|664.15|667.29|664.49|667.29|664.49|666.95|664.15|0
1643166770000|2022-01-26 03:12:50|667.18|664.38|667.64|664.84|667.64|664.84|667.06|664.26|0
1643166780000|2022-01-26 03:13:00|667.97|665.17|667.75|664.95|667.97|665.17|667.75|664.95|0
1643166790000|2022-01-26 03:13:10|667.52|664.72|667.75|664.95|667.86|665.06|667.52|664.72|0
1643166800000|2022-01-26 03:13:20|667.86|665.06|668.2|665.4|668.43|665.63|667.86|665.06|0
1643166810000|2022-01-26 03:13:30|668.43|665.63|668.66|665.86|668.66|665.86|668.43|665.63|0
1643166820000|2022-01-26 03:13:40|668.88|666.08|669.11|666.31|669.11|666.31|668.88|666.08|0
1643166830000|2022-01-26 03:13:50|668.88|666.08|668.66|665.86|669|666.2|668.66|665.86|0
1643166840000|2022-01-26 03:14:00|668.78|665.98|668.88|666.08|668.88|666.08|668.78|665.98|0
1643166850000|2022-01-26 03:14:10|669|666.2|669|666.2|669.11|666.31|668.88|666.08|0
1643166860000|2022-01-26 03:14:20|668.88|666.08|669|666.2|669|666.2|668.88|666.08|0
1643166870000|2022-01-26 03:14:30|669.11|666.31|669.11|666.31|669.11|666.31|668.88|666.08|0
1643166880000|2022-01-26 03:14:40|669|666.2|669|666.2|669|666.2|668.88|666.08|0
1643166890000|2022-01-26 03:14:50|669.11|666.31|669.23|666.43|669.34|666.54|669.11|666.31|0
1643166900000|2022-01-26 03:15:00|669.34|666.54|669.11|666.31|669.34|666.54|669.11|666.31|0
1643166910000|2022-01-26 03:15:10|669|666.2|668.88|666.08|669|666.2|668.78|665.98|0
1643166920000|2022-01-26 03:15:20|669|666.2|669.23|666.43|669.23|666.43|669|666.2|0
1643166930000|2022-01-26 03:15:30|669.34|666.54|669.8|667|669.8|667|669.34|666.54|0
1643166940000|2022-01-26 03:15:40|669.92|667.12|669.8|667|669.92|667.12|669.8|667|0
1643166950000|2022-01-26 03:15:50|669.92|667.12|670.02|667.22|670.02|667.22|669.92|667.12|0
1643166960000|2022-01-26 03:16:00|669.92|667.12|670.25|667.45|670.25|667.45|669.92|667.12|0
1643166970000|2022-01-26 03:16:10|670.14|667.34|669.92|667.12|670.14|667.34|669.8|667|0
1643166980000|2022-01-26 03:16:20|669.8|667|669.23|666.43|669.8|667|669.23|666.43|0
1643166990000|2022-01-26 03:16:30|669.57|666.77|669.69|666.89|669.69|666.89|669.57|666.77|0
1643167000000|2022-01-26 03:16:40|669.8|667|669.8|667|669.8|667|669.8|667|0
1643167010000|2022-01-26 03:16:50|669.57|666.77|669.46|666.66|669.57|666.77|669.46|666.66|0
1643167020000|2022-01-26 03:17:00|669|666.2|669.11|666.31|669.34|666.54|669|666.2|0
1643167030000|2022-01-26 03:17:10|669.23|666.43|669.23|666.43|669.23|666.43|669.23|666.43|0
1643167040000|2022-01-26 03:17:20|669.11|666.31|669.34|666.54|669.34|666.54|668.88|666.08|0
1643167050000|2022-01-26 03:17:30|669.57|666.77|669.69|666.89|669.69|666.89|669.46|666.66|0
1643167060000|2022-01-26 03:17:40|669.8|667|669.8|667|669.8|667|669.8|667|0
1643167070000|2022-01-26 03:17:50|669.69|666.89|669.46|666.66|669.69|666.89|669.46|666.66|0
1643167080000|2022-01-26 03:18:00|669.34|666.54|669.34|666.54|669.34|666.54|669.34|666.54|0
1643167090000|2022-01-26 03:18:10|668.09|665.29|668.2|665.4|668.2|665.4|668.09|665.29|0
1643167100000|2022-01-26 03:18:20|668.55|665.75|668.32|665.52|668.55|665.75|667.97|665.17|0
1643167110000|2022-01-26 03:18:30|668.2|665.4|668.2|665.4|668.2|665.4|668.2|665.4|0
1643167120000|2022-01-26 03:18:40|668.32|665.52|668.32|665.52|668.32|665.52|668.2|665.4|0
1643167130000|2022-01-26 03:18:50|667.97|665.17|668.2|665.4|668.2|665.4|667.97|665.17|0
1643167140000|2022-01-26 03:19:00|668.09|665.29|667.74|664.94|668.09|665.29|667.74|664.94|0
1643167150000|2022-01-26 03:19:10|667.29|664.49|667.29|664.49|667.41|664.61|667.29|664.49|0
1643167160000|2022-01-26 03:19:20|667.74|664.94|667.74|664.94|667.74|664.94|667.52|664.72|0
1643167170000|2022-01-26 03:19:30|667.63|664.83|667.74|664.94|667.74|664.94|667.41|664.61|0
1643167180000|2022-01-26 03:19:40|667.86|665.06|667.86|665.06|667.86|665.06|667.86|665.06|0
1643167190000|2022-01-26 03:19:50|667.97|665.17|667.74|664.94|667.97|665.17|667.74|664.94|0
1643167200000|2022-01-26 03:20:00|667.29|664.49|668.2|665.4|668.2|665.4|667.29|664.49|0
1643167210000|2022-01-26 03:20:10|668.43|665.63|668.32|665.52|668.43|665.63|668.09|665.29|0
1643167220000|2022-01-26 03:20:20|668.09|665.29|668.09|665.29|668.09|665.29|668.09|665.29|0
1643167230000|2022-01-26 03:20:30|667.29|664.49|666.95|664.15|667.29|664.49|666.83|664.03|0
1643167240000|2022-01-26 03:20:40|667.06|664.26|667.18|664.38|667.41|664.61|667.06|664.26|0
1643167250000|2022-01-26 03:20:50|667.06|664.26|667.29|664.49|667.29|664.49|666.83|664.03|0
1643167260000|2022-01-26 03:21:00|667.63|664.83|666.38|663.58|667.63|664.83|666.38|663.58|0
1643167270000|2022-01-26 03:21:10|666.15|663.35|666.38|663.58|666.38|663.58|666.15|663.35|0
1643167280000|2022-01-26 03:21:20|666.61|663.81|667.29|664.49|667.29|664.49|666.61|663.81|0
1643167290000|2022-01-26 03:21:30|667.74|664.94|668.09|665.29|668.2|665.4|667.74|664.94|0
1643167300000|2022-01-26 03:21:40|668.2|665.4|668.43|665.63|668.43|665.63|668.2|665.4|0
1643167310000|2022-01-26 03:21:50|668.55|665.75|668.43|665.63|668.55|665.75|668.43|665.63|0
1643167320000|2022-01-26 03:22:00|668.09|665.29|668.55|665.75|668.55|665.75|668.09|665.29|0
1643167330000|2022-01-26 03:22:10|668.09|665.29|666.38|663.58|668.2|665.4|666.38|663.58|0
1643167340000|2022-01-26 03:22:20|666.15|663.35|666.04|663.24|666.15|663.35|666.04|663.24|0
1643167350000|2022-01-26 03:22:30|666.27|663.47|666.6|663.8|666.6|663.8|666.27|663.47|0
1643167360000|2022-01-26 03:22:40|666.72|663.92|666.5|663.7|666.72|663.92|666.38|663.58|0
1643167370000|2022-01-26 03:22:50|666.38|663.58|666.15|663.35|666.5|663.7|666.15|663.35|0
1643167380000|2022-01-26 03:23:00|666.27|663.47|666.27|663.47|666.72|663.92|666.27|663.47|0
1643167390000|2022-01-26 03:23:10|666.5|663.7|667.06|664.26|667.06|664.26|666.5|663.7|0
1643167400000|2022-01-26 03:23:20|667.18|664.38|667.18|664.38|667.18|664.38|667.18|664.38|0
1643167410000|2022-01-26 03:23:30|667.06|664.26|667.18|664.38|667.18|664.38|667.06|664.26|0
1643167420000|2022-01-26 03:23:40|667.06|664.26|667.29|664.49|667.52|664.72|667.06|664.26|0
1643167430000|2022-01-26 03:23:50|667.41|664.61|667.41|664.61|667.41|664.61|667.29|664.49|0
1643167440000|2022-01-26 03:24:00|667.18|664.38|666.83|664.03|667.18|664.38|666.83|664.03|0
1643167450000|2022-01-26 03:24:10|666.95|664.15|666.83|664.03|666.95|664.15|666.6|663.8|0
1643167460000|2022-01-26 03:24:20|666.95|664.15|666.83|664.03|666.95|664.15|666.83|664.03|0
1643167470000|2022-01-26 03:24:30|667.29|664.49|666.95|664.15|667.29|664.49|666.95|664.15|0
1643167480000|2022-01-26 03:24:40|667.06|664.26|667.06|664.26|667.06|664.26|667.06|664.26|0
1643167490000|2022-01-26 03:24:50|666.95|664.15|666.83|664.03|666.95|664.15|666.83|664.03|0
1643167500000|2022-01-26 03:25:00|666.72|663.92|666.83|664.03|666.95|664.15|666.72|663.92|0
1643167510000|2022-01-26 03:25:10|666.95|664.15|666.95|664.15|666.95|664.15|666.83|664.03|0
1643167520000|2022-01-26 03:25:20|666.83|664.03|666.95|664.15|666.95|664.15|666.83|664.03|0
1643167530000|2022-01-26 03:25:30|667.06|664.26|666.95|664.15|667.06|664.26|666.95|664.15|0
1643167540000|2022-01-26 03:25:40|667.06|664.26|666.6|663.8|667.06|664.26|666.6|663.8|0
1643167550000|2022-01-26 03:25:50|666.72|663.92|666.6|663.8|666.72|663.92|666.5|663.7|0
1643167560000|2022-01-26 03:26:00|666.49|663.69|666.72|663.92|666.72|663.92|666.49|663.69|0
1643167570000|2022-01-26 03:26:10|667.06|664.26|667.06|664.26|667.18|664.38|667.06|664.26|0
1643167580000|2022-01-26 03:26:20|667.18|664.38|667.18|664.38|667.18|664.38|667.18|664.38|0
1643167590000|2022-01-26 03:26:30|667.29|664.49|667.29|664.49|667.29|664.49|667.18|664.38|0
1643167600000|2022-01-26 03:26:40|667.74|664.94|667.63|664.83|667.74|664.94|667.52|664.72|0
1643167610000|2022-01-26 03:26:50|667.74|664.94|667.29|664.49|667.74|664.94|667.29|664.49|0
1643167620000|2022-01-26 03:27:00|667.41|664.61|667.52|664.72|667.52|664.72|667.41|664.61|0
1643167630000|2022-01-26 03:27:10|667.63|664.83|667.52|664.72|667.63|664.83|667.52|664.72|0
1643167640000|2022-01-26 03:27:20|667.63|664.83|667.52|664.72|667.63|664.83|667.52|664.72|0
1643167650000|2022-01-26 03:27:30|667.63|664.83|667.74|664.94|667.74|664.94|667.63|664.83|0
1643167660000|2022-01-26 03:27:40|667.97|665.17|668.09|665.29|668.2|665.4|667.97|665.17|0
1643167670000|2022-01-26 03:27:50|667.97|665.17|667.97|665.17|667.97|665.17|667.74|664.94|0
1643167680000|2022-01-26 03:28:00|667.74|664.94|667.97|665.17|667.97|665.17|667.74|664.94|0
1643167690000|2022-01-26 03:28:10|667.86|665.06|668.2|665.4|668.2|665.4|667.86|665.06|0
1643167700000|2022-01-26 03:28:20|668.32|665.52|668.2|665.4|668.32|665.52|668.2|665.4|0
1643167710000|2022-01-26 03:28:30|668.32|665.52|668.43|665.63|668.43|665.63|668.32|665.52|0
1643167720000|2022-01-26 03:28:40|668.88|666.08|669.79|666.99|669.79|666.99|668.88|666.08|0
1643167740000|2022-01-26 03:29:00|669.57|666.77|669.34|666.54|669.57|666.77|669.34|666.54|0
1643167750000|2022-01-26 03:29:10|669.46|666.66|669.46|666.66|669.46|666.66|669.34|666.54|0
1643167760000|2022-01-26 03:29:20|669.57|666.77|669.34|666.54|669.57|666.77|669.34|666.54|0
1643167780000|2022-01-26 03:29:40|669.11|666.31|669.11|666.31|669.11|666.31|668.77|665.97|0
1643167790000|2022-01-26 03:29:50|669.34|666.54|669|666.2|669.34|666.54|669|666.2|0
1643167800000|2022-01-26 03:30:00|669.11|666.31|668.2|665.4|669.11|666.31|668.2|665.4|0
1643167810000|2022-01-26 03:30:10|668.09|665.29|668.43|665.63|668.43|665.63|667.97|665.17|0
1643167820000|2022-01-26 03:30:20|668.2|665.4|667.29|664.49|668.2|665.4|667.29|664.49|0
1643167830000|2022-01-26 03:30:30|666.83|664.03|666.6|663.8|666.83|664.03|666.38|663.58|0
1643167840000|2022-01-26 03:30:40|666.83|664.03|666.83|664.03|666.95|664.15|666.83|664.03|0
1643167850000|2022-01-26 03:30:50|666.6|663.8|667.06|664.26|667.06|664.26|666.6|663.8|0
1643167860000|2022-01-26 03:31:00|666.83|664.03|667.29|664.49|667.29|664.49|666.83|664.03|0
1643167870000|2022-01-26 03:31:10|667.74|664.94|667.86|665.06|667.86|665.06|667.74|664.94|0
1643167880000|2022-01-26 03:31:20|667.97|665.17|668.2|665.4|668.2|665.4|667.97|665.17|0
1643167890000|2022-01-26 03:31:30|667.86|665.06|667.74|664.94|667.86|665.06|667.74|664.94|0
1643167900000|2022-01-26 03:31:40|667.51|664.71|665.36|662.56|667.51|664.71|665.36|662.56|0
1643167910000|2022-01-26 03:31:50|665.69|662.89|666.15|663.35|666.15|663.35|665.46|662.66|0
1643167920000|2022-01-26 03:32:00|665.92|663.12|666.38|663.58|666.38|663.58|665.69|662.89|0
1643167930000|2022-01-26 03:32:10|666.27|663.47|665.92|663.12|666.27|663.47|665.92|663.12|0
1643167940000|2022-01-26 03:32:20|666.27|663.47|666.38|663.58|666.38|663.58|666.15|663.35|0
1643167950000|2022-01-26 03:32:30|666.49|663.69|666.38|663.58|666.49|663.69|666.38|663.58|0
1643167960000|2022-01-26 03:32:40|666.49|663.69|666.38|663.58|666.6|663.8|666.38|663.58|0
1643167970000|2022-01-26 03:32:50|666.15|663.35|666.38|663.58|666.38|663.58|666.15|663.35|0
1643167980000|2022-01-26 03:33:00|666.49|663.69|666.27|663.47|666.49|663.69|666.15|663.35|0
1643167990000|2022-01-26 03:33:10|665.92|663.12|665.24|662.44|665.92|663.12|665.24|662.44|0
1643168000000|2022-01-26 03:33:20|665.46|662.66|665.92|663.12|665.92|663.12|665.46|662.66|0
1643168010000|2022-01-26 03:33:30|666.6|663.8|666.6|663.8|666.6|663.8|666.49|663.69|0
1643168020000|2022-01-26 03:33:40|666.15|663.35|666.38|663.58|666.38|663.58|666.15|663.35|0
1643168030000|2022-01-26 03:33:50|666.49|663.69|666.27|663.47|666.49|663.69|666.27|663.47|0
1643168040000|2022-01-26 03:34:00|666.38|663.58|664.55|661.75|666.38|663.58|664.55|661.75|0
1643168050000|2022-01-26 03:34:10|665.13|662.33|664.67|661.87|665.24|662.44|664.67|661.87|0
1643168060000|2022-01-26 03:34:20|664.55|661.75|664.55|661.75|664.78|661.98|664.55|661.75|0
1643168070000|2022-01-26 03:34:30|664.1|661.3|663.87|661.07|664.33|661.53|663.87|661.07|0
1643168080000|2022-01-26 03:34:40|664.1|661.3|663.87|661.07|664.1|661.3|663.87|661.07|0
1643168090000|2022-01-26 03:34:50|663.64|660.84|663.87|661.07|663.87|661.07|663.64|660.84|0
1643168100000|2022-01-26 03:35:00|663.64|660.84|663.64|660.84|663.87|661.07|663.64|660.84|0
1643168110000|2022-01-26 03:35:10|663.42|660.62|663.64|660.84|663.64|660.84|663.19|660.39|0
1643168120000|2022-01-26 03:35:20|663.87|661.07|664.1|661.3|664.1|661.3|663.87|661.07|0
1643168130000|2022-01-26 03:35:30|663.87|661.07|664.33|661.53|664.33|661.53|663.87|661.07|0
1643168140000|2022-01-26 03:35:40|663.87|661.07|664.33|661.53|664.55|661.75|663.87|661.07|0
1643168150000|2022-01-26 03:35:50|664.1|661.3|664.33|661.53|664.33|661.53|664.1|661.3|0
1643168160000|2022-01-26 03:36:00|664.22|661.42|664.33|661.53|664.33|661.53|664.1|661.3|0
1643168170000|2022-01-26 03:36:10|664.55|661.75|664.78|661.98|664.78|661.98|664.55|661.75|0
1643168180000|2022-01-26 03:36:20|664.55|661.75|664.55|661.75|664.55|661.75|664.55|661.75|0
1643168190000|2022-01-26 03:36:30|664.78|661.98|664.78|661.98|664.78|661.98|664.78|661.98|0
1643168200000|2022-01-26 03:36:40|665.01|662.21|665.24|662.44|665.24|662.44|665.01|662.21|0
1643168210000|2022-01-26 03:36:50|665.13|662.33|665.13|662.33|665.13|662.33|665.01|662.21|0
1643168220000|2022-01-26 03:37:00|665.01|662.21|664.67|661.87|665.01|662.21|664.67|661.87|0
1643168230000|2022-01-26 03:37:10|664.78|661.98|664.78|661.98|664.9|662.1|664.78|661.98|0
1643168240000|2022-01-26 03:37:20|664.9|662.1|665.01|662.21|665.01|662.21|664.9|662.1|0
1643168250000|2022-01-26 03:37:30|664.9|662.1|664.78|661.98|664.9|662.1|664.78|661.98|0
1643168260000|2022-01-26 03:37:40|665.01|662.21|665.13|662.33|665.13|662.33|665.01|662.21|0
1643168270000|2022-01-26 03:37:50|665.46|662.66|664.78|661.98|665.46|662.66|664.78|661.98|0
1643168280000|2022-01-26 03:38:00|665.24|662.44|664.78|661.98|665.24|662.44|664.67|661.87|0
1643168290000|2022-01-26 03:38:10|664.44|661.64|664.78|661.98|664.78|661.98|664.22|661.42|0
1643168300000|2022-01-26 03:38:20|664.67|661.87|664.78|661.98|664.78|661.98|664.33|661.53|0
1643168310000|2022-01-26 03:38:30|664.33|661.53|664.1|661.3|664.33|661.53|664.1|661.3|0
1643168320000|2022-01-26 03:38:40|664.44|661.64|664.78|661.98|664.78|661.98|664.44|661.64|0
1643168330000|2022-01-26 03:38:50|665.01|662.21|665.01|662.21|665.01|662.21|665.01|662.21|0
1643168340000|2022-01-26 03:39:00|665.13|662.33|665.01|662.21|665.13|662.33|665.01|662.21|0
1643168350000|2022-01-26 03:39:10|665.13|662.33|665.01|662.21|665.13|662.33|665.01|662.21|0
1643168360000|2022-01-26 03:39:20|664.9|662.1|665.13|662.33|665.13|662.33|664.9|662.1|0
1643168370000|2022-01-26 03:39:30|665.24|662.44|665.24|662.44|665.24|662.44|665.24|662.44|0
1643168380000|2022-01-26 03:39:40|665.46|662.66|665.24|662.44|665.46|662.66|665.24|662.44|0
1643168390000|2022-01-26 03:39:50|665.46|662.66|665.69|662.89|665.69|662.89|665.46|662.66|0
1643168400000|2022-01-26 03:40:00|665.46|662.66|665.46|662.66|665.46|662.66|665.35|662.55|0
1643168410000|2022-01-26 03:40:10|664.78|661.98|664.9|662.1|665.24|662.44|664.78|661.98|0
1643168420000|2022-01-26 03:40:20|665.24|662.44|665.13|662.33|665.35|662.55|665.13|662.33|0
1643168430000|2022-01-26 03:40:30|665.01|662.21|664.9|662.1|665.01|662.21|664.78|661.98|0
1643168440000|2022-01-26 03:40:40|665.01|662.21|664.9|662.1|665.01|662.21|664.78|661.98|0
1643168450000|2022-01-26 03:40:50|664.67|661.87|664.44|661.64|664.67|661.87|664.44|661.64|0
1643168460000|2022-01-26 03:41:00|664.55|661.75|664.44|661.64|664.78|661.98|664.44|661.64|0
1643168470000|2022-01-26 03:41:10|664.78|661.98|665.24|662.44|665.24|662.44|664.78|661.98|0
1643168480000|2022-01-26 03:41:20|665.01|662.21|665.46|662.66|665.46|662.66|665.01|662.21|0
1643168490000|2022-01-26 03:41:30|665.24|662.44|664.78|661.98|665.24|662.44|664.78|661.98|0
1643168500000|2022-01-26 03:41:40|664.9|662.1|664.9|662.1|664.9|662.1|664.78|661.98|0
1643168510000|2022-01-26 03:41:50|664.78|661.98|664.67|661.87|664.78|661.98|664.67|661.87|0
1643168520000|2022-01-26 03:42:00|665.01|662.21|665.24|662.44|665.24|662.44|664.55|661.75|0
1643168530000|2022-01-26 03:42:10|665.01|662.21|664.78|661.98|665.01|662.21|664.78|661.98|0
1643168540000|2022-01-26 03:42:20|665.01|662.21|665.01|662.21|665.01|662.21|665.01|662.21|0
1643168550000|2022-01-26 03:42:30|664.78|661.98|665.01|662.21|665.01|662.21|664.78|661.98|0
1643168560000|2022-01-26 03:42:40|665.13|662.33|665.01|662.21|665.13|662.33|665.01|662.21|0
1643168570000|2022-01-26 03:42:50|665.13|662.33|665.13|662.33|665.46|662.66|665.13|662.33|0
1643168580000|2022-01-26 03:43:00|664.9|662.1|665.24|662.44|665.24|662.44|664.9|662.1|0
1643168590000|2022-01-26 03:43:10|665.46|662.66|665.35|662.55|665.46|662.66|665.13|662.33|0
1643168600000|2022-01-26 03:43:20|665.46|662.66|665.69|662.89|665.69|662.89|665.46|662.66|0
1643168610000|2022-01-26 03:43:30|665.92|663.12|665.92|663.12|665.92|663.12|665.92|663.12|0
1643168620000|2022-01-26 03:43:40|665.69|662.89|665.24|662.44|665.69|662.89|665.24|662.44|0
1643168630000|2022-01-26 03:43:50|665.58|662.78|665.35|662.55|665.58|662.78|665.35|662.55|0
1643168640000|2022-01-26 03:44:00|665.24|662.44|665.24|662.44|665.46|662.66|665.24|662.44|0
1643168650000|2022-01-26 03:44:10|665.01|662.21|665.01|662.21|665.01|662.21|664.9|662.1|0
1643168660000|2022-01-26 03:44:20|664.55|661.75|664.9|662.1|664.9|662.1|664.55|661.75|0
1643168670000|2022-01-26 03:44:30|665.01|662.21|664.55|661.75|665.01|662.21|664.55|661.75|0
1643168680000|2022-01-26 03:44:40|664.67|661.87|664.78|661.98|664.78|661.98|664.67|661.87|0
1643168690000|2022-01-26 03:44:50|664.67|661.87|664.32|661.52|664.67|661.87|664.32|661.52|0
1643168700000|2022-01-26 03:45:00|664.1|661.3|665.01|662.21|665.01|662.21|664.1|661.3|0
1643168710000|2022-01-26 03:45:10|665.24|662.44|665.13|662.33|665.24|662.44|665.13|662.33|0
1643168720000|2022-01-26 03:45:20|665.01|662.21|664.78|661.98|665.01|662.21|664.78|661.98|0
1643168730000|2022-01-26 03:45:30|662.73|659.93|662.73|659.93|662.73|659.93|662.73|659.93|0
1643168750000|2022-01-26 03:45:50|662.96|660.16|662.96|660.16|662.96|660.16|662.96|660.16|0
1643168760000|2022-01-26 03:46:00|662.73|659.93|662.51|659.71|662.73|659.93|662.51|659.71|0
1643168780000|2022-01-26 03:46:20|662.4|659.6|662.51|659.71|662.51|659.71|662.4|659.6|0
1643168790000|2022-01-26 03:46:30|662.73|659.93|662.73|659.93|662.73|659.93|662.73|659.93|0
1643168800000|2022-01-26 03:46:40|662.96|660.16|662.96|660.16|662.96|660.16|662.96|660.16|0
1643168820000|2022-01-26 03:47:00|662.51|659.71|662.51|659.71|662.51|659.71|662.28|659.48|0
1643168830000|2022-01-26 03:47:10|662.62|659.82|662.51|659.71|662.62|659.82|662.51|659.71|0
1643168840000|2022-01-26 03:47:20|662.4|659.6|662.62|659.82|662.62|659.82|662.4|659.6|0
1643168850000|2022-01-26 03:47:30|662.73|659.93|662.73|659.93|662.96|660.16|662.73|659.93|0
1643168860000|2022-01-26 03:47:40|662.62|659.82|662.96|660.16|662.96|660.16|662.62|659.82|0
1643168870000|2022-01-26 03:47:50|662.85|660.05|662.85|660.05|662.85|660.05|662.73|659.93|0
1643168880000|2022-01-26 03:48:00|662.62|659.82|662.51|659.71|662.62|659.82|662.51|659.71|0
1643168900000|2022-01-26 03:48:20|662.62|659.82|662.62|659.82|662.62|659.82|662.51|659.71|0
1643168910000|2022-01-26 03:48:30|662.73|659.93|662.73|659.93|662.73|659.93|662.73|659.93|0
1643168920000|2022-01-26 03:48:40|662.85|660.05|662.73|659.93|662.85|660.05|662.73|659.93|0
1643168940000|2022-01-26 03:49:00|662.28|659.48|662.28|659.48|662.5|659.7|662.28|659.48|0
1643168950000|2022-01-26 03:49:10|662.5|659.7|662.4|659.6|662.5|659.7|662.4|659.6|0
1643168960000|2022-01-26 03:49:20|662.5|659.7|662.5|659.7|662.62|659.82|662.5|659.7|0
1643168970000|2022-01-26 03:49:30|662.62|659.82|662.73|659.93|662.85|660.05|662.62|659.82|0
1643168980000|2022-01-26 03:49:40|662.85|660.05|663.08|660.28|663.08|660.28|662.85|660.05|0
1643168990000|2022-01-26 03:49:50|662.96|660.16|662.96|660.16|662.96|660.16|662.96|660.16|0
1643169000000|2022-01-26 03:50:00|662.85|660.05|662.96|660.16|662.96|660.16|662.85|660.05|0
1643169010000|2022-01-26 03:50:10|663.08|660.28|662.96|660.16|663.08|660.28|662.96|660.16|0
1643169030000|2022-01-26 03:50:30|662.85|660.05|662.85|660.05|662.85|660.05|662.85|660.05|0
1643169040000|2022-01-26 03:50:40|662.73|659.93|662.5|659.7|662.73|659.93|662.5|659.7|0
1643169050000|2022-01-26 03:50:50|662.85|660.05|662.73|659.93|662.85|660.05|662.73|659.93|0
1643169060000|2022-01-26 03:51:00|662.28|659.48|662.28|659.48|662.28|659.48|662.28|659.48|0
1643169070000|2022-01-26 03:51:10|662.17|659.37|662.17|659.37|662.17|659.37|662.17|659.37|0
1643169080000|2022-01-26 03:51:20|662.28|659.48|661.6|658.8|662.28|659.48|661.6|658.8|0
1643169090000|2022-01-26 03:51:30|661.82|659.02|661.14|658.34|661.82|659.02|660.91|658.11|0
1643169100000|2022-01-26 03:51:40|660.69|657.89|660.69|657.89|660.69|657.89|660.69|657.89|0
1643169110000|2022-01-26 03:51:50|660.46|657.66|660.46|657.66|660.46|657.66|660.46|657.66|0
1643169120000|2022-01-26 03:52:00|660.58|657.78|660.91|658.11|660.91|658.11|660.58|657.78|0
1643169130000|2022-01-26 03:52:10|660.69|657.89|660.69|657.89|660.91|658.11|660.69|657.89|0
1643169150000|2022-01-26 03:52:30|660.91|658.11|662.05|659.25|662.05|659.25|660.91|658.11|0
1643169170000|2022-01-26 03:52:50|661.82|659.02|662.5|659.7|662.5|659.7|661.82|659.02|0
1643169180000|2022-01-26 03:53:00|663.19|660.39|663.19|660.39|663.19|660.39|663.19|660.39|0
1643169190000|2022-01-26 03:53:10|663.41|660.61|663.19|660.39|663.64|660.84|663.19|660.39|0
1643169200000|2022-01-26 03:53:20|663.3|660.5|663.19|660.39|663.3|660.5|663.19|660.39|0
1643169210000|2022-01-26 03:53:30|663.41|660.61|663.41|660.61|664.1|661.3|663.41|660.61|0
1643169220000|2022-01-26 03:53:40|663.64|660.84|663.64|660.84|663.64|660.84|663.64|660.84|0
1643169230000|2022-01-26 03:53:50|663.53|660.73|663.53|660.73|663.53|660.73|663.53|660.73|0
1643169240000|2022-01-26 03:54:00|663.64|660.84|663.64|660.84|663.87|661.07|663.64|660.84|0
1643169260000|2022-01-26 03:54:20|663.41|660.61|663.3|660.5|663.41|660.61|663.3|660.5|0
1643169270000|2022-01-26 03:54:30|663.19|660.39|663.08|660.28|663.19|660.39|663.08|660.28|0
1643169280000|2022-01-26 03:54:40|663.19|660.39|663.19|660.39|663.3|660.5|663.19|660.39|0
1643169290000|2022-01-26 03:54:50|663.41|660.61|663.41|660.61|663.41|660.61|663.41|660.61|0
1643169300000|2022-01-26 03:55:00|663.19|660.39|663.19|660.39|663.19|660.39|663.19|660.39|0
1643169310000|2022-01-26 03:55:10|663.3|660.5|663.19|660.39|663.3|660.5|663.19|660.39|0
1643169320000|2022-01-26 03:55:20|663.3|660.5|663.19|660.39|663.41|660.61|663.19|660.39|0
1643169390000|2022-01-26 03:56:30|663.41|660.61|663.19|660.39|663.41|660.61|663.19|660.39|0
1643169420000|2022-01-26 03:57:00|663.08|660.28|663.19|660.39|663.19|660.39|663.08|660.28|0
1643169430000|2022-01-26 03:57:10|663.3|660.5|663.3|660.5|663.3|660.5|663.3|660.5|0
1643169440000|2022-01-26 03:57:20|662.96|660.16|662.73|659.93|662.96|660.16|662.73|659.93|0
1643169460000|2022-01-26 03:57:40|662.62|659.82|662.62|659.82|662.73|659.93|662.62|659.82|0
1643169470000|2022-01-26 03:57:50|662.73|659.93|662.73|659.93|662.73|659.93|662.73|659.93|0
1643169480000|2022-01-26 03:58:00|662.85|660.05|662.96|660.16|662.96|660.16|662.85|660.05|0
1643169490000|2022-01-26 03:58:10|662.73|659.93|663.64|660.84|663.64|660.84|662.73|659.93|0
1643169500000|2022-01-26 03:58:20|663.41|660.61|663.41|660.61|663.41|660.61|663.41|660.61|0
1643169510000|2022-01-26 03:58:30|662.96|660.16|662.96|660.16|662.96|660.16|662.96|660.16|0
1643169520000|2022-01-26 03:58:40|662.5|659.7|662.73|659.93|662.73|659.93|662.5|659.7|0
1643169530000|2022-01-26 03:58:50|662.85|660.05|662.73|659.93|662.85|660.05|662.73|659.93|0
1643169540000|2022-01-26 03:59:00|662.5|659.7|662.5|659.7|662.5|659.7|662.28|659.48|0
1643169550000|2022-01-26 03:59:10|662.28|659.48|662.73|659.93|662.73|659.93|662.28|659.48|0
1643169560000|2022-01-26 03:59:20|662.96|660.16|662.96|660.16|662.96|660.16|662.96|660.16|0
1643169570000|2022-01-26 03:59:30|662.73|659.93|662.73|659.93|662.96|660.16|662.73|659.93|0
1643169580000|2022-01-26 03:59:40|662.96|660.16|662.96|660.16|662.96|660.16|662.96|660.16|0
1643169590000|2022-01-26 03:59:50|663.19|660.39|663.19|660.39|663.19|660.39|663.19|660.39|0
1643169600000|2022-01-26 04:00:00|662.96|660.16|662.05|659.25|662.96|660.16|662.05|659.25|0
1643169610000|2022-01-26 04:00:10|662.28|659.48|662.28|659.48|662.28|659.48|662.28|659.48|0
1643169620000|2022-01-26 04:00:20|662.05|659.25|662.5|659.7|662.5|659.7|662.05|659.25|0
1643169630000|2022-01-26 04:00:30|662.28|659.48|662.05|659.25|662.28|659.48|662.05|659.25|0
1643169650000|2022-01-26 04:00:50|661.82|659.02|661.82|659.02|661.82|659.02|661.82|659.02|0
1643169660000|2022-01-26 04:01:00|662.05|659.25|662.05|659.25|662.05|659.25|661.82|659.02|0
1643169670000|2022-01-26 04:01:10|662.17|659.37|662.05|659.25|662.17|659.37|662.05|659.25|0
1643169680000|2022-01-26 04:01:20|662.28|659.48|662.28|659.48|662.28|659.48|662.28|659.48|0
1643169690000|2022-01-26 04:01:30|662.5|659.7|662.28|659.48|662.5|659.7|662.28|659.48|0
1643169700000|2022-01-26 04:01:40|662.5|659.7|662.05|659.25|662.5|659.7|662.05|659.25|0
1643169710000|2022-01-26 04:01:50|661.82|659.02|661.37|658.57|661.82|659.02|661.37|658.57|0
1643169720000|2022-01-26 04:02:00|661.59|658.79|661.59|658.79|661.59|658.79|661.37|658.57|0
1643169730000|2022-01-26 04:02:10|662.05|659.25|662.28|659.48|662.28|659.48|662.05|659.25|0
1643169740000|2022-01-26 04:02:20|662.5|659.7|662.96|660.16|662.96|660.16|662.5|659.7|0
1643169750000|2022-01-26 04:02:30|663.18|660.38|663.18|660.38|663.18|660.38|663.18|660.38|0
1643169760000|2022-01-26 04:02:40|663.41|660.61|663.87|661.07|663.87|661.07|663.41|660.61|0
1643169770000|2022-01-26 04:02:50|664.09|661.29|664.09|661.29|664.09|661.29|663.87|661.07|0
1643169780000|2022-01-26 04:03:00|663.87|661.07|663.64|660.84|663.87|661.07|663.64|660.84|0
1643169790000|2022-01-26 04:03:10|663.87|661.07|664.09|661.29|664.09|661.29|663.87|661.07|0
1643169800000|2022-01-26 04:03:20|664.32|661.52|664.32|661.52|664.32|661.52|664.32|661.52|0
1643169810000|2022-01-26 04:03:30|664.55|661.75|664.55|661.75|664.55|661.75|664.32|661.52|0
1643169820000|2022-01-26 04:03:40|664.44|661.64|664.32|661.52|664.55|661.75|664.32|661.52|0
1643169830000|2022-01-26 04:03:50|664.78|661.98|664.55|661.75|664.78|661.98|664.55|661.75|0
1643169840000|2022-01-26 04:04:00|664.78|661.98|665|662.2|665|662.2|664.78|661.98|0
1643169850000|2022-01-26 04:04:10|664.78|661.98|665|662.2|665|662.2|664.78|661.98|0
1643169860000|2022-01-26 04:04:20|665.69|662.89|665.69|662.89|665.69|662.89|665.69|662.89|0
1643169870000|2022-01-26 04:04:30|665.91|663.11|666.14|663.34|666.14|663.34|665.91|663.11|0
1643169880000|2022-01-26 04:04:40|666.6|663.8|666.6|663.8|666.6|663.8|666.6|663.8|0
1643169890000|2022-01-26 04:04:50|666.37|663.57|666.94|664.14|666.94|664.14|666.37|663.57|0
1643169900000|2022-01-26 04:05:00|666.6|663.8|667.05|664.25|667.05|664.25|666.6|663.8|0
1643169910000|2022-01-26 04:05:10|667.28|664.48|667.96|665.16|667.96|665.16|667.28|664.48|0
1643169920000|2022-01-26 04:05:20|667.74|664.94|667.51|664.71|667.74|664.94|667.28|664.48|0
1643169930000|2022-01-26 04:05:30|667.05|664.25|667.05|664.25|667.05|664.25|666.83|664.03|0
1643169940000|2022-01-26 04:05:40|666.83|664.03|667.05|664.25|667.05|664.25|666.83|664.03|0
1643169950000|2022-01-26 04:05:50|667.28|664.48|667.05|664.25|667.28|664.48|667.05|664.25|0
1643169960000|2022-01-26 04:06:00|666.94|664.14|666.94|664.14|666.94|664.14|666.94|664.14|0
1643169970000|2022-01-26 04:06:10|666.83|664.03|667.05|664.25|667.05|664.25|666.83|664.03|0
1643169980000|2022-01-26 04:06:20|666.83|664.03|666.94|664.14|667.05|664.25|666.83|664.03|0
1643169990000|2022-01-26 04:06:30|667.05|664.25|667.05|664.25|667.05|664.25|667.05|664.25|0
1643170000000|2022-01-26 04:06:40|666.94|664.14|667.17|664.37|667.28|664.48|666.94|664.14|0
1643170010000|2022-01-26 04:06:50|667.05|664.25|667.05|664.25|667.05|664.25|667.05|664.25|0
1643170030000|2022-01-26 04:07:10|666.83|664.03|666.6|663.8|667.05|664.25|666.6|663.8|0
1643170040000|2022-01-26 04:07:20|666.83|664.03|666.82|664.02|666.83|664.03|666.82|664.02|0
1643170050000|2022-01-26 04:07:30|666.72|663.92|666.82|664.02|666.82|664.02|666.72|663.92|0
1643170060000|2022-01-26 04:07:40|667.05|664.25|667.05|664.25|667.05|664.25|667.05|664.25|0
1643170070000|2022-01-26 04:07:50|667.28|664.48|667.05|664.25|667.28|664.48|666.94|664.14|0
1643170080000|2022-01-26 04:08:00|666.94|664.14|666.82|664.02|666.94|664.14|666.6|663.8|0
1643170090000|2022-01-26 04:08:10|667.05|664.25|667.05|664.25|667.05|664.25|666.94|664.14|0
1643170100000|2022-01-26 04:08:20|666.82|664.02|666.94|664.14|666.94|664.14|666.82|664.02|0
1643170110000|2022-01-26 04:08:30|666.82|664.02|666.82|664.02|666.82|664.02|666.82|664.02|0
1643170120000|2022-01-26 04:08:40|666.6|663.8|666.6|663.8|666.6|663.8|666.6|663.8|0
1643170130000|2022-01-26 04:08:50|666.49|663.69|666.37|663.57|666.49|663.69|666.37|663.57|0
1643170140000|2022-01-26 04:09:00|666.49|663.69|665.69|662.89|666.49|663.69|665.58|662.78|0
1643170150000|2022-01-26 04:09:10|665.91|663.11|665.91|663.11|665.91|663.11|665.69|662.89|0
1643170160000|2022-01-26 04:09:20|665.8|663|665.91|663.11|665.91|663.11|665.8|663|0
1643170170000|2022-01-26 04:09:30|665.69|662.89|665.91|663.11|665.91|663.11|665.69|662.89|0
1643170190000|2022-01-26 04:09:50|665.8|663|665.91|663.11|665.91|663.11|665.8|663|0
1643170200000|2022-01-26 04:10:00|666.26|663.46|666.14|663.34|666.37|663.57|666.14|663.34|0
1643170210000|2022-01-26 04:10:10|666.37|663.57|666.37|663.57|666.37|663.57|666.37|663.57|0
1643170230000|2022-01-26 04:10:30|666.14|663.34|666.37|663.57|666.37|663.57|666.14|663.34|0
1643170240000|2022-01-26 04:10:40|666.26|663.46|666.37|663.57|666.37|663.57|666.26|663.46|0
1643170250000|2022-01-26 04:10:50|666.26|663.46|666.26|663.46|666.26|663.46|666.26|663.46|0
1643170260000|2022-01-26 04:11:00|666.14|663.34|666.26|663.46|666.26|663.46|666.14|663.34|0
1643170270000|2022-01-26 04:11:10|666.14|663.34|666.37|663.57|666.37|663.57|666.14|663.34|0
1643170280000|2022-01-26 04:11:20|666.26|663.46|666.26|663.46|666.26|663.46|666.14|663.34|0
1643170290000|2022-01-26 04:11:30|666.14|663.34|666.14|663.34|666.14|663.34|666.14|663.34|0
1643170300000|2022-01-26 04:11:40|666.37|663.57|666.03|663.23|666.37|663.57|666.03|663.23|0
1643170310000|2022-01-26 04:11:50|665.91|663.11|665.46|662.66|665.91|663.11|665.46|662.66|0
1643170320000|2022-01-26 04:12:00|665.69|662.89|665.69|662.89|665.69|662.89|665.69|662.89|0
1643170330000|2022-01-26 04:12:10|665.46|662.66|665.35|662.55|665.46|662.66|665.35|662.55|0
1643170340000|2022-01-26 04:12:20|665.46|662.66|664.89|662.09|665.58|662.78|664.89|662.09|0
1643170350000|2022-01-26 04:12:30|665|662.2|664.78|661.98|665|662.2|664.78|661.98|0
1643170360000|2022-01-26 04:12:40|664.55|661.75|664.67|661.87|664.78|661.98|664.55|661.75|0
1643170370000|2022-01-26 04:12:50|664.78|661.98|664.67|661.87|664.78|661.98|664.55|661.75|0
1643170380000|2022-01-26 04:13:00|664.55|661.75|664.55|661.75|664.55|661.75|664.55|661.75|0
1643170400000|2022-01-26 04:13:20|664.78|661.98|664.67|661.87|664.78|661.98|664.67|661.87|0
1643170410000|2022-01-26 04:13:30|664.55|661.75|664.78|661.98|664.78|661.98|664.55|661.75|0
1643170420000|2022-01-26 04:13:40|664.67|661.87|664.67|661.87|664.67|661.87|664.67|661.87|0
1643170430000|2022-01-26 04:13:50|664.78|661.98|664.77|661.97|664.78|661.98|664.77|661.97|0
1643170440000|2022-01-26 04:14:00|665|662.2|664.89|662.09|665|662.2|664.89|662.09|0
1643170450000|2022-01-26 04:14:10|664.77|661.97|664.89|662.09|664.89|662.09|664.77|661.97|0
1643170460000|2022-01-26 04:14:20|664.77|661.97|664.55|661.75|664.77|661.97|664.55|661.75|0
1643170470000|2022-01-26 04:14:30|664.44|661.64|664.67|661.87|664.67|661.87|664.32|661.52|0
1643170480000|2022-01-26 04:14:40|664.55|661.75|664.32|661.52|664.55|661.75|664.32|661.52|0
1643170490000|2022-01-26 04:14:50|664.55|661.75|664.09|661.29|664.55|661.75|664.09|661.29|0
1643170510000|2022-01-26 04:15:10|664.32|661.52|664.09|661.29|664.32|661.52|664.09|661.29|0
1643170530000|2022-01-26 04:15:30|664.55|661.75|664.77|661.97|664.77|661.97|664.55|661.75|0
1643170540000|2022-01-26 04:15:40|664.89|662.09|664.77|661.97|664.89|662.09|664.77|661.97|0
1643170550000|2022-01-26 04:15:50|664.89|662.09|664.77|661.97|664.89|662.09|664.77|661.97|0
1643170560000|2022-01-26 04:16:00|664.55|661.75|664.55|661.75|664.55|661.75|664.55|661.75|0
1643170570000|2022-01-26 04:16:10|664.77|661.97|664.67|661.87|664.77|661.97|664.67|661.87|0
1643170580000|2022-01-26 04:16:20|664.55|661.75|664.44|661.64|664.55|661.75|664.44|661.64|0
1643170590000|2022-01-26 04:16:30|664.55|661.75|665.46|662.66|665.46|662.66|664.55|661.75|0
1643170600000|2022-01-26 04:16:40|665.58|662.78|665.8|663|665.91|663.11|665.58|662.78|0
1643170610000|2022-01-26 04:16:50|665.91|663.11|665.68|662.88|665.91|663.11|665.68|662.88|0
1643170620000|2022-01-26 04:17:00|665.23|662.43|665.46|662.66|665.46|662.66|665.23|662.43|0
1643170630000|2022-01-26 04:17:10|665.35|662.55|664.89|662.09|665.35|662.55|664.89|662.09|0
1643170640000|2022-01-26 04:17:20|665.23|662.43|665.12|662.32|665.23|662.43|665.12|662.32|0
1643170650000|2022-01-26 04:17:30|664.89|662.09|665.12|662.32|665.12|662.32|664.89|662.09|0
1643170660000|2022-01-26 04:17:40|664.89|662.09|665.23|662.43|665.23|662.43|664.89|662.09|0
1643170670000|2022-01-26 04:17:50|665.12|662.32|665.23|662.43|665.23|662.43|665.12|662.32|0
1643170680000|2022-01-26 04:18:00|665.12|662.32|665.12|662.32|665.12|662.32|665.12|662.32|0
1643170690000|2022-01-26 04:18:10|665.23|662.43|665.58|662.78|665.58|662.78|665.23|662.43|0
1643170700000|2022-01-26 04:18:20|665.68|662.88|665.68|662.88|665.68|662.88|665.58|662.78|0
1643170710000|2022-01-26 04:18:30|665.58|662.78|665.58|662.78|665.58|662.78|665.58|662.78|0
1643170720000|2022-01-26 04:18:40|665.35|662.55|665|662.2|665.35|662.55|665|662.2|0
1643170730000|2022-01-26 04:18:50|664.66|661.86|664.66|661.86|664.66|661.86|664.55|661.75|0
1643170740000|2022-01-26 04:19:00|664.77|661.97|664.66|661.86|664.77|661.97|664.55|661.75|0
1643170750000|2022-01-26 04:19:10|664.77|661.97|664.55|661.75|664.77|661.97|664.55|661.75|0
1643170760000|2022-01-26 04:19:20|664.44|661.64|664.55|661.75|664.55|661.75|664.44|661.64|0
1643170770000|2022-01-26 04:19:30|665|662.2|665|662.2|665.12|662.32|664.89|662.09|0
1643170780000|2022-01-26 04:19:40|665.23|662.43|665.12|662.32|665.23|662.43|665.12|662.32|0
1643170790000|2022-01-26 04:19:50|665|662.2|664.77|661.97|665|662.2|664.77|661.97|0
1643170800000|2022-01-26 04:20:00|665|662.2|665|662.2|665|662.2|665|662.2|0
1643170810000|2022-01-26 04:20:10|664.77|661.97|664.77|661.97|664.77|661.97|664.77|661.97|0
1643170820000|2022-01-26 04:20:20|664.55|661.75|664.44|661.64|664.55|661.75|664.44|661.64|0
1643170830000|2022-01-26 04:20:30|664.55|661.75|664.44|661.64|664.55|661.75|664.44|661.64|0
1643170840000|2022-01-26 04:20:40|664.55|661.75|664.55|661.75|664.55|661.75|664.44|661.64|0
1643170850000|2022-01-26 04:20:50|664.77|661.97|664.32|661.52|664.77|661.97|664.32|661.52|0
1643170860000|2022-01-26 04:21:00|664.55|661.75|664.55|661.75|664.55|661.75|664.44|661.64|0
1643170870000|2022-01-26 04:21:10|664.77|661.97|664.77|661.97|664.77|661.97|664.77|661.97|0
1643170880000|2022-01-26 04:21:20|664.66|661.86|664.89|662.09|664.89|662.09|664.66|661.86|0
1643170890000|2022-01-26 04:21:30|665|662.2|665.12|662.32|665.23|662.43|664.89|662.09|0
1643170900000|2022-01-26 04:21:40|665.23|662.43|665.23|662.43|665.23|662.43|665.12|662.32|0
1643170910000|2022-01-26 04:21:50|665.35|662.55|665.57|662.77|665.57|662.77|665.35|662.55|0
1643170920000|2022-01-26 04:22:00|665.68|662.88|665.57|662.77|665.68|662.88|665.57|662.77|0
1643170930000|2022-01-26 04:22:10|665.46|662.66|665.35|662.55|665.46|662.66|665.23|662.43|0
1643170940000|2022-01-26 04:22:20|665.46|662.66|665.68|662.88|665.68|662.88|665.46|662.66|0
1643170950000|2022-01-26 04:22:30|665.57|662.77|665.8|663|665.8|663|665.57|662.77|0
1643170960000|2022-01-26 04:22:40|665.68|662.88|665.8|663|665.8|663|665.57|662.77|0
1643170970000|2022-01-26 04:22:50|665.68|662.88|665.57|662.77|665.8|663|665.57|662.77|0
1643170980000|2022-01-26 04:23:00|665.35|662.55|665.23|662.43|665.35|662.55|665.23|662.43|0
1643170990000|2022-01-26 04:23:10|665.35|662.55|665.23|662.43|665.35|662.55|665.23|662.43|0
1643171010000|2022-01-26 04:23:30|664.77|661.97|664.77|661.97|664.77|661.97|664.77|661.97|0
1643171020000|2022-01-26 04:23:40|664.66|661.86|664.77|661.97|664.77|661.97|664.66|661.86|0
1643171030000|2022-01-26 04:23:50|664.66|661.86|664.66|661.86|664.77|661.97|664.66|661.86|0
1643171040000|2022-01-26 04:24:00|664.77|661.97|664.77|661.97|664.77|661.97|664.66|661.86|0
1643171050000|2022-01-26 04:24:10|664.55|661.75|664.44|661.64|664.66|661.86|664.44|661.64|0
1643171060000|2022-01-26 04:24:20|664.55|661.75|664.66|661.86|664.66|661.86|664.55|661.75|0
1643171080000|2022-01-26 04:24:40|664.55|661.75|664.55|661.75|664.55|661.75|664.55|661.75|0
1643171090000|2022-01-26 04:24:50|664.66|661.86|665|662.2|665|662.2|664.66|661.86|0
1643171100000|2022-01-26 04:25:00|665.12|662.32|665.23|662.43|665.23|662.43|665.12|662.32|0
1643171110000|2022-01-26 04:25:10|665.35|662.55|665.35|662.55|665.35|662.55|665.35|662.55|0
1643171120000|2022-01-26 04:25:20|665.46|662.66|665.57|662.77|665.57|662.77|665.46|662.66|0
1643171130000|2022-01-26 04:25:30|665.68|662.88|667.05|664.25|667.05|664.25|665.68|662.88|0
1643171140000|2022-01-26 04:25:40|666.82|664.02|666.82|664.02|666.82|664.02|666.59|663.79|0
1643171150000|2022-01-26 04:25:50|666.71|663.91|665.68|662.88|666.71|663.91|665.68|662.88|0
1643171160000|2022-01-26 04:26:00|665.46|662.66|665.68|662.88|665.68|662.88|665.46|662.66|0
1643171170000|2022-01-26 04:26:10|665.57|662.77|665.8|663|665.8|663|665.57|662.77|0
1643171180000|2022-01-26 04:26:20|665.46|662.66|665.46|662.66|665.57|662.77|665.46|662.66|0
1643171190000|2022-01-26 04:26:30|665|662.2|664.77|661.97|665|662.2|664.77|661.97|0
1643171200000|2022-01-26 04:26:40|664.89|662.09|665.12|662.32|665.12|662.32|664.89|662.09|0
1643171210000|2022-01-26 04:26:50|665|662.2|664.89|662.09|665|662.2|664.89|662.09|0
1643171220000|2022-01-26 04:27:00|664.77|661.97|664.77|661.97|664.77|661.97|664.77|661.97|0
1643171230000|2022-01-26 04:27:10|664.66|661.86|664.89|662.09|665|662.2|664.66|661.86|0
1643171240000|2022-01-26 04:27:20|665|662.2|665.8|663|665.8|663|665|662.2|0
1643171250000|2022-01-26 04:27:30|665.68|662.88|666.14|663.34|666.14|663.34|665.68|662.88|0
1643171260000|2022-01-26 04:27:40|665.91|663.11|665.68|662.88|665.91|663.11|665.68|662.88|0
1643171270000|2022-01-26 04:27:50|665.91|663.11|665.8|663|665.91|663.11|665.8|663|0
1643171280000|2022-01-26 04:28:00|665.68|662.88|665.23|662.43|665.68|662.88|665.23|662.43|0
1643171290000|2022-01-26 04:28:10|665.12|662.32|665.57|662.77|665.57|662.77|665.12|662.32|0
1643171300000|2022-01-26 04:28:20|665.8|663|665.8|663|665.8|663|665.8|663|0
1643171310000|2022-01-26 04:28:30|665.57|662.77|665.57|662.77|665.57|662.77|665.57|662.77|0
1643171320000|2022-01-26 04:28:40|665.8|663|665.68|662.88|665.8|663|665.68|662.88|0
1643171330000|2022-01-26 04:28:50|665.8|663|665.57|662.77|665.8|663|665.57|662.77|0
1643171340000|2022-01-26 04:29:00|665.46|662.66|664.66|661.86|665.57|662.77|664.66|661.86|0
1643171350000|2022-01-26 04:29:10|664.44|661.64|664.77|661.97|664.77|661.97|664.44|661.64|0
1643171360000|2022-01-26 04:29:20|664.54|661.74|664.32|661.52|664.77|661.97|664.32|661.52|0
1643171370000|2022-01-26 04:29:30|664.09|661.29|664.21|661.41|664.21|661.41|664.09|661.29|0
1643171380000|2022-01-26 04:29:40|664.32|661.52|664.44|661.64|664.54|661.74|664.32|661.52|0
1643171400000|2022-01-26 04:30:00|664.32|661.52|664.21|661.41|664.32|661.52|664.21|661.41|0
1643171410000|2022-01-26 04:30:10|664.44|661.64|664.44|661.64|664.44|661.64|664.44|661.64|0
1643171420000|2022-01-26 04:30:20|664.66|661.86|664.66|661.86|664.66|661.86|664.54|661.74|0
1643171430000|2022-01-26 04:30:30|664.77|661.97|664.89|662.09|664.89|662.09|664.77|661.97|0
1643171440000|2022-01-26 04:30:40|665|662.2|665.12|662.32|665.23|662.43|665|662.2|0
1643171450000|2022-01-26 04:30:50|665.45|662.65|665.57|662.77|665.57|662.77|665.45|662.65|0
1643171460000|2022-01-26 04:31:00|665.45|662.65|665.12|662.32|665.45|662.65|665.12|662.32|0
1643171470000|2022-01-26 04:31:10|665.23|662.43|665|662.2|665.23|662.43|665|662.2|0
1643171480000|2022-01-26 04:31:20|665.12|662.32|665.12|662.32|665.12|662.32|665.12|662.32|0
1643171490000|2022-01-26 04:31:30|665|662.2|665.12|662.32|665.12|662.32|664.89|662.09|0
1643171500000|2022-01-26 04:31:40|664.77|661.97|664.66|661.86|664.77|661.97|664.66|661.86|0
1643171510000|2022-01-26 04:31:50|664.77|661.97|664.66|661.86|664.77|661.97|664.66|661.86|0
1643171520000|2022-01-26 04:32:00|664.54|661.74|664.54|661.74|664.54|661.74|664.54|661.74|0
1643171530000|2022-01-26 04:32:10|664.77|661.97|664.89|662.09|664.89|662.09|664.77|661.97|0
1643171540000|2022-01-26 04:32:20|664.77|661.97|664.77|661.97|664.77|661.97|664.77|661.97|0
1643171560000|2022-01-26 04:32:40|665|662.2|664.89|662.09|665|662.2|664.89|662.09|0
1643171570000|2022-01-26 04:32:50|664.77|661.97|664.77|661.97|664.77|661.97|664.77|661.97|0
1643171580000|2022-01-26 04:33:00|664.54|661.74|664.43|661.63|664.77|661.97|664.43|661.63|0
1643171590000|2022-01-26 04:33:10|664.54|661.74|664.66|661.86|664.66|661.86|664.54|661.74|0
1643171600000|2022-01-26 04:33:20|664.54|661.74|664.54|661.74|664.66|661.86|664.54|661.74|0
1643171610000|2022-01-26 04:33:30|664.32|661.52|664.32|661.52|664.32|661.52|664.32|661.52|0
1643171620000|2022-01-26 04:33:40|664.43|661.63|664.21|661.41|664.43|661.63|664.21|661.41|0
1643171630000|2022-01-26 04:33:50|664.09|661.29|664.21|661.41|664.43|661.63|664.09|661.29|0
1643171640000|2022-01-26 04:34:00|663.98|661.18|664.09|661.29|664.09|661.29|663.98|661.18|0
1643171650000|2022-01-26 04:34:10|663.98|661.18|663.98|661.18|663.98|661.18|663.98|661.18|0
1643171660000|2022-01-26 04:34:20|664.09|661.29|664.21|661.41|664.32|661.52|664.09|661.29|0
1643171670000|2022-01-26 04:34:30|664.32|661.52|664.43|661.63|664.43|661.63|664.21|661.41|0
1643171690000|2022-01-26 04:34:50|664.66|661.86|664.54|661.74|664.66|661.86|664.54|661.74|0
1643171700000|2022-01-26 04:35:00|664.43|661.63|664.77|661.97|664.77|661.97|664.43|661.63|0
1643171710000|2022-01-26 04:35:10|664.54|661.74|664.66|661.86|664.66|661.86|664.54|661.74|0
1643171720000|2022-01-26 04:35:20|664.54|661.74|664.66|661.86|664.66|661.86|664.54|661.74|0
1643171730000|2022-01-26 04:35:30|664.77|661.97|664.89|662.09|665|662.2|664.77|661.97|0
1643171740000|2022-01-26 04:35:40|665.12|662.32|665.12|662.32|665.12|662.32|665.12|662.32|0
1643171750000|2022-01-26 04:35:50|665|662.2|665.12|662.32|665.12|662.32|664.89|662.09|0
1643171760000|2022-01-26 04:36:00|665|662.2|665.12|662.32|665.12|662.32|665|662.2|0
1643171770000|2022-01-26 04:36:10|665.23|662.43|664.77|661.97|665.23|662.43|664.77|661.97|0
1643171780000|2022-01-26 04:36:20|664.66|661.86|664.89|662.09|665|662.2|664.66|661.86|0
1643171790000|2022-01-26 04:36:30|665|662.2|665|662.2|665|662.2|665|662.2|0
1643171810000|2022-01-26 04:36:50|665.23|662.43|665.45|662.65|665.45|662.65|665.23|662.43|0
1643171820000|2022-01-26 04:37:00|665.91|663.11|665.34|662.54|665.91|663.11|665.34|662.54|0
1643171830000|2022-01-26 04:37:10|665.45|662.65|665.68|662.88|665.68|662.88|665.45|662.65|0
1643171840000|2022-01-26 04:37:20|665.57|662.77|665.45|662.65|665.57|662.77|665.45|662.65|0
1643171850000|2022-01-26 04:37:30|665.57|662.77|665.45|662.65|665.57|662.77|665.45|662.65|0
1643171860000|2022-01-26 04:37:40|665.57|662.77|665.91|663.11|665.91|663.11|665.57|662.77|0
1643171870000|2022-01-26 04:37:50|666.03|663.23|666.03|663.23|666.03|663.23|666.03|663.23|0
1643171880000|2022-01-26 04:38:00|666.14|663.34|666.26|663.46|666.36|663.56|666.14|663.34|0
1643171890000|2022-01-26 04:38:10|666.36|663.56|666.36|663.56|666.71|663.91|666.36|663.56|0
1643171900000|2022-01-26 04:38:20|666.48|663.68|666.48|663.68|666.48|663.68|666.48|663.68|0
1643171910000|2022-01-26 04:38:30|666.36|663.56|666.36|663.56|666.36|663.56|666.36|663.56|0
1643171930000|2022-01-26 04:38:50|666.59|663.79|666.59|663.79|666.59|663.79|666.59|663.79|0
1643171940000|2022-01-26 04:39:00|666.48|663.68|667.05|664.25|667.05|664.25|666.48|663.68|0
1643171950000|2022-01-26 04:39:10|666.71|663.91|666.48|663.68|666.71|663.91|666.48|663.68|0
1643171960000|2022-01-26 04:39:20|666.36|663.56|665.91|663.11|666.36|663.56|665.8|663|0
1643171970000|2022-01-26 04:39:30|665.8|663|665.68|662.88|665.8|663|665.68|662.88|0
1643171980000|2022-01-26 04:39:40|665.8|663|665.68|662.88|665.8|663|665.68|662.88|0
1643172000000|2022-01-26 04:40:00|665.34|662.54|665.12|662.32|665.34|662.54|665.12|662.32|0
1643172010000|2022-01-26 04:40:10|664.77|661.97|665.23|662.43|665.23|662.43|664.77|661.97|0
1643172020000|2022-01-26 04:40:20|665.34|662.54|665.45|662.65|665.57|662.77|665.23|662.43|0
1643172030000|2022-01-26 04:40:30|665.23|662.43|665.23|662.43|665.45|662.65|665.23|662.43|0
1643172040000|2022-01-26 04:40:40|665.34|662.54|665.23|662.43|665.34|662.54|665.12|662.32|0
1643172050000|2022-01-26 04:40:50|665.12|662.32|665.12|662.32|665.12|662.32|665.12|662.32|0
1643172060000|2022-01-26 04:41:00|665.23|662.43|665.12|662.32|665.23|662.43|665.12|662.32|0
1643172070000|2022-01-26 04:41:10|665.23|662.43|665.57|662.77|665.57|662.77|665.23|662.43|0
1643172080000|2022-01-26 04:41:20|665.68|662.88|665.91|663.11|665.91|663.11|665.68|662.88|0
1643172090000|2022-01-26 04:41:30|665.68|662.88|665.91|663.11|665.91|663.11|665.68|662.88|0
1643172100000|2022-01-26 04:41:40|665.68|662.88|665.8|663|665.91|663.11|665.68|662.88|0
1643172110000|2022-01-26 04:41:50|665.68|662.88|666.71|663.91|667.05|664.25|665.68|662.88|0
1643172120000|2022-01-26 04:42:00|666.48|663.68|666.59|663.79|666.59|663.79|666.36|663.56|0
1643172130000|2022-01-26 04:42:10|666.82|664.02|666.82|664.02|666.82|664.02|666.71|663.91|0
1643172140000|2022-01-26 04:42:20|666.71|663.91|666.82|664.02|666.82|664.02|666.71|663.91|0
1643172150000|2022-01-26 04:42:30|666.71|663.91|666.71|663.91|666.71|663.91|666.71|663.91|0
1643172160000|2022-01-26 04:42:40|667.17|664.37|667.17|664.37|667.17|664.37|667.17|664.37|0
1643172170000|2022-01-26 04:42:50|667.27|664.47|667.27|664.47|667.27|664.47|667.27|664.47|0
1643172190000|2022-01-26 04:43:10|667.05|664.25|667.05|664.25|667.05|664.25|667.05|664.25|0
1643172200000|2022-01-26 04:43:20|667.27|664.47|667.05|664.25|667.27|664.47|667.05|664.25|0
1643172210000|2022-01-26 04:43:30|666.36|663.56|666.48|663.68|666.48|663.68|666.36|663.56|0
1643172220000|2022-01-26 04:43:40|666.36|663.56|666.48|663.68|666.59|663.79|666.36|663.56|0
1643172230000|2022-01-26 04:43:50|666.36|663.56|665.8|663|666.36|663.56|665.8|663|0
1643172240000|2022-01-26 04:44:00|666.03|663.23|666.03|663.23|666.03|663.23|666.03|663.23|0
1643172250000|2022-01-26 04:44:10|665.91|663.11|665.8|663|665.91|663.11|665.8|663|0
1643172260000|2022-01-26 04:44:20|666.03|663.23|666.03|663.23|666.03|663.23|666.03|663.23|0
1643172270000|2022-01-26 04:44:30|666.14|663.34|666.59|663.79|666.59|663.79|666.14|663.34|0
1643172280000|2022-01-26 04:44:40|666.71|663.91|666.48|663.68|666.71|663.91|666.48|663.68|0
1643172290000|2022-01-26 04:44:50|666.36|663.56|666.25|663.45|666.36|663.56|666.25|663.45|0
1643172300000|2022-01-26 04:45:00|666.36|663.56|666.82|664.02|666.82|664.02|666.36|663.56|0
1643172310000|2022-01-26 04:45:10|667.05|664.25|667.05|664.25|667.05|664.25|667.05|664.25|0
1643172320000|2022-01-26 04:45:20|666.94|664.14|667.27|664.47|667.27|664.47|666.94|664.14|0
1643172330000|2022-01-26 04:45:30|667.16|664.36|667.05|664.25|667.16|664.36|667.05|664.25|0
1643172340000|2022-01-26 04:45:40|666.48|663.68|666.48|663.68|666.48|663.68|666.48|663.68|0
1643172350000|2022-01-26 04:45:50|666.36|663.56|666.36|663.56|666.36|663.56|666.36|663.56|0
1643172360000|2022-01-26 04:46:00|666.03|663.23|666.03|663.23|666.14|663.34|666.03|663.23|0
1643172370000|2022-01-26 04:46:10|666.36|663.56|666.14|663.34|666.36|663.56|666.14|663.34|0
1643172380000|2022-01-26 04:46:20|666.03|663.23|665.91|663.11|666.03|663.23|665.91|663.11|0
1643172390000|2022-01-26 04:46:30|666.36|663.56|666.36|663.56|666.36|663.56|666.36|663.56|0
1643172400000|2022-01-26 04:46:40|667.27|664.47|666.94|664.14|667.27|664.47|666.94|664.14|0
1643172410000|2022-01-26 04:46:50|666.82|664.02|666.36|663.56|666.82|664.02|666.36|663.56|0
1643172420000|2022-01-26 04:47:00|666.48|663.68|666.25|663.45|666.48|663.68|666.25|663.45|0
1643172430000|2022-01-26 04:47:10|666.03|663.23|666.03|663.23|666.03|663.23|666.03|663.23|0
1643172440000|2022-01-26 04:47:20|666.14|663.34|666.14|663.34|666.14|663.34|666.14|663.34|0
1643172450000|2022-01-26 04:47:30|666.03|663.23|666.03|663.23|666.03|663.23|666.03|663.23|0
1643172460000|2022-01-26 04:47:40|666.13|663.33|666.13|663.33|666.13|663.33|666.13|663.33|0
1643172480000|2022-01-26 04:48:00|666.03|663.23|666.03|663.23|666.13|663.33|666.03|663.23|0
1643172490000|2022-01-26 04:48:10|665.45|662.65|665.68|662.88|665.68|662.88|665.45|662.65|0
1643172500000|2022-01-26 04:48:20|665.8|663|665.8|663|665.8|663|665.8|663|0
1643172510000|2022-01-26 04:48:30|665.57|662.77|665.57|662.77|665.57|662.77|665.57|662.77|0
1643172520000|2022-01-26 04:48:40|665.45|662.65|665.22|662.42|665.68|662.88|665.22|662.42|0
1643172530000|2022-01-26 04:48:50|665.11|662.31|665.11|662.31|665.11|662.31|665.11|662.31|0
1643172540000|2022-01-26 04:49:00|665|662.2|665.22|662.42|665.22|662.42|665|662.2|0
1643172570000|2022-01-26 04:49:30|665.11|662.31|665.57|662.77|665.57|662.77|665.11|662.31|0
1643172580000|2022-01-26 04:49:40|665.45|662.65|665.68|662.88|665.68|662.88|665.45|662.65|0
1643172590000|2022-01-26 04:49:50|665.57|662.77|665.57|662.77|665.57|662.77|665.57|662.77|0
1643172600000|2022-01-26 04:50:00|665.68|662.88|665.68|662.88|665.68|662.88|665.68|662.88|0
1643172610000|2022-01-26 04:50:10|665.91|663.11|666.03|663.23|666.13|663.33|665.91|663.11|0
1643172620000|2022-01-26 04:50:20|665.8|663|665.91|663.11|665.91|663.11|665.8|663|0
1643172630000|2022-01-26 04:50:30|666.13|663.33|666.13|663.33|666.13|663.33|666.13|663.33|0
1643172640000|2022-01-26 04:50:40|665.91|663.11|665.8|663|666.03|663.23|665.8|663|0
1643172650000|2022-01-26 04:50:50|666.03|663.23|666.03|663.23|666.03|663.23|666.03|663.23|0
1643172660000|2022-01-26 04:51:00|666.13|663.33|666.03|663.23|666.13|663.33|666.03|663.23|0
1643172670000|2022-01-26 04:51:10|666.13|663.33|666.03|663.23|666.13|663.33|666.03|663.23|0
1643172680000|2022-01-26 04:51:20|666.13|663.33|666.25|663.45|666.25|663.45|666.13|663.33|0
1643172690000|2022-01-26 04:51:30|666.13|663.33|666.13|663.33|666.13|663.33|665.91|663.11|0
1643172700000|2022-01-26 04:51:40|666.02|663.22|666.02|663.22|666.02|663.22|666.02|663.22|0
1643172710000|2022-01-26 04:51:50|666.25|663.45|666.25|663.45|666.25|663.45|666.25|663.45|0
1643172720000|2022-01-26 04:52:00|666.13|663.33|666.13|663.33|666.25|663.45|666.13|663.33|0
1643172730000|2022-01-26 04:52:10|666.25|663.45|666.25|663.45|666.25|663.45|666.02|663.22|0
1643172740000|2022-01-26 04:52:20|666.13|663.33|666.13|663.33|666.13|663.33|666.13|663.33|0
1643172750000|2022-01-26 04:52:30|666.02|663.22|666.02|663.22|666.02|663.22|666.02|663.22|0
1643172760000|2022-01-26 04:52:40|666.13|663.33|666.13|663.33|666.25|663.45|666.13|663.33|0
1643172770000|2022-01-26 04:52:50|666.25|663.45|666.25|663.45|666.25|663.45|666.25|663.45|0
1643172780000|2022-01-26 04:53:00|666.13|663.33|665.68|662.88|666.13|663.33|665.68|662.88|0
1643172790000|2022-01-26 04:53:10|665.8|663|665.45|662.65|665.8|663|665.45|662.65|0
1643172800000|2022-01-26 04:53:20|665.57|662.77|665.8|663|665.8|663|665.57|662.77|0
1643172810000|2022-01-26 04:53:30|665.68|662.88|665.8|663|665.8|663|665.68|662.88|0
1643172820000|2022-01-26 04:53:40|665.68|662.88|665.45|662.65|665.68|662.88|665.45|662.65|0
1643172830000|2022-01-26 04:53:50|665.68|662.88|665.68|662.88|665.68|662.88|665.57|662.77|0
1643172840000|2022-01-26 04:54:00|665.91|663.11|665.57|662.77|665.91|663.11|665.57|662.77|0
1643172850000|2022-01-26 04:54:10|665.8|663|665.91|663.11|665.91|663.11|665.8|663|0
1643172860000|2022-01-26 04:54:20|665.8|663|665.8|663|665.8|663|665.8|663|0
1643172870000|2022-01-26 04:54:30|665.91|663.11|665.8|663|665.91|663.11|665.8|663|0
1643172880000|2022-01-26 04:54:40|665.91|663.11|665.8|663|665.91|663.11|665.8|663|0
1643172890000|2022-01-26 04:54:50|665.91|663.11|665.8|663|665.91|663.11|665.8|663|0
1643172900000|2022-01-26 04:55:00|665.91|663.11|665.8|663|665.91|663.11|665.8|663|0
1643172920000|2022-01-26 04:55:20|665.91|663.11|665.8|663|665.91|663.11|665.8|663|0
1643172930000|2022-01-26 04:55:30|665.91|663.11|665.45|662.65|665.91|663.11|665.45|662.65|0
1643172940000|2022-01-26 04:55:40|665.8|663|665.91|663.11|665.91|663.11|665.8|663|0
1643172950000|2022-01-26 04:55:50|665.8|663|665.8|663|665.8|663|665.8|663|0
1643172960000|2022-01-26 04:56:00|665.68|662.88|665.68|662.88|665.68|662.88|665.68|662.88|0
1643172970000|2022-01-26 04:56:10|665.57|662.77|665.91|663.11|665.91|663.11|665.57|662.77|0
1643172980000|2022-01-26 04:56:20|665.8|663|665.91|663.11|665.91|663.11|665.8|663|0
1643172990000|2022-01-26 04:56:30|666.25|663.45|666.25|663.45|666.25|663.45|666.25|663.45|0
1643173000000|2022-01-26 04:56:40|665.8|663|665.57|662.77|665.8|663|665.57|662.77|0
1643173010000|2022-01-26 04:56:50|665.68|662.88|665.68|662.88|665.68|662.88|665.45|662.65|0
1643173020000|2022-01-26 04:57:00|665.57|662.77|665.45|662.65|665.57|662.77|665.45|662.65|0
1643173030000|2022-01-26 04:57:10|665.57|662.77|665.68|662.88|665.68|662.88|665.57|662.77|0
1643173040000|2022-01-26 04:57:20|666.13|663.33|666.36|663.56|666.36|663.56|666.13|663.33|0
1643173050000|2022-01-26 04:57:30|666.71|663.91|666.59|663.79|666.71|663.91|666.59|663.79|0
1643173060000|2022-01-26 04:57:40|666.48|663.68|666.48|663.68|666.48|663.68|666.48|663.68|0
1643173070000|2022-01-26 04:57:50|666.36|663.56|666.36|663.56|666.36|663.56|666.36|663.56|0
1643173080000|2022-01-26 04:58:00|666.13|663.33|666.13|663.33|666.13|663.33|666.13|663.33|0
1643173090000|2022-01-26 04:58:10|666.59|663.79|666.48|663.68|666.59|663.79|666.48|663.68|0
1643173100000|2022-01-26 04:58:20|666.59|663.79|666.13|663.33|666.59|663.79|666.13|663.33|0
1643173110000|2022-01-26 04:58:30|666.59|663.79|666.48|663.68|666.59|663.79|666.48|663.68|0
1643173120000|2022-01-26 04:58:40|666.36|663.56|666.13|663.33|666.36|663.56|666.13|663.33|0
1643173130000|2022-01-26 04:58:50|665.91|663.11|665.91|663.11|665.91|663.11|665.91|663.11|0
1643173140000|2022-01-26 04:59:00|665.68|662.88|664.99|662.19|665.68|662.88|664.99|662.19|0
1643173150000|2022-01-26 04:59:10|664.89|662.09|664.99|662.19|664.99|662.19|664.77|661.97|0
1643173160000|2022-01-26 04:59:20|664.89|662.09|664.89|662.09|664.99|662.19|664.89|662.09|0
1643173170000|2022-01-26 04:59:30|664.99|662.19|664.89|662.09|664.99|662.19|664.77|661.97|0
1643173180000|2022-01-26 04:59:40|664.77|661.97|664.54|661.74|664.77|661.97|664.54|661.74|0
1643173190000|2022-01-26 04:59:50|664.31|661.51|663.63|660.83|664.31|661.51|663.4|660.6|0
1643173200000|2022-01-26 05:00:00|663.75|660.95|664.31|661.51|664.31|661.51|663.75|660.95|0
1643173210000|2022-01-26 05:00:10|664.54|661.74|664.99|662.19|664.99|662.19|664.54|661.74|0
1643173220000|2022-01-26 05:00:20|664.89|662.09|663.86|661.06|664.89|662.09|663.4|660.6|0
1643173230000|2022-01-26 05:00:30|664.08|661.28|664.99|662.19|664.99|662.19|664.08|661.28|0
1643173240000|2022-01-26 05:00:40|665.22|662.42|665.34|662.54|665.45|662.65|665.22|662.42|0
1643173250000|2022-01-26 05:00:50|665.68|662.88|665.34|662.54|665.68|662.88|665.34|662.54|0
1643173260000|2022-01-26 05:01:00|665.45|662.65|664.89|662.09|665.68|662.88|664.89|662.09|0
1643173270000|2022-01-26 05:01:10|665.22|662.42|665.22|662.42|665.22|662.42|665.22|662.42|0
1643173280000|2022-01-26 05:01:20|665.11|662.31|665.11|662.31|665.11|662.31|664.99|662.19|0
1643173290000|2022-01-26 05:01:30|664.99|662.19|664.66|661.86|665.22|662.42|664.66|661.86|0
1643173300000|2022-01-26 05:01:40|664.77|661.97|664.31|661.51|664.77|661.97|664.31|661.51|0
1643173310000|2022-01-26 05:01:50|664.43|661.63|664.31|661.51|664.54|661.74|664.31|661.51|0
1643173320000|2022-01-26 05:02:00|664.54|661.74|665.34|662.54|665.34|662.54|664.54|661.74|0
1643173330000|2022-01-26 05:02:10|665.22|662.42|665.11|662.31|665.34|662.54|665.11|662.31|0
1643173340000|2022-01-26 05:02:20|665.22|662.42|664.89|662.09|665.34|662.54|664.89|662.09|0
1643173350000|2022-01-26 05:02:30|665.11|662.31|664.99|662.19|665.11|662.31|664.99|662.19|0
1643173360000|2022-01-26 05:02:40|665.11|662.31|665.22|662.42|665.22|662.42|664.99|662.19|0
1643173370000|2022-01-26 05:02:50|664.88|662.08|664.88|662.08|664.88|662.08|664.77|661.97|0
1643173380000|2022-01-26 05:03:00|664.99|662.19|664.99|662.19|664.99|662.19|664.99|662.19|0
1643173390000|2022-01-26 05:03:10|664.88|662.08|664.88|662.08|664.99|662.19|664.88|662.08|0
1643173400000|2022-01-26 05:03:20|664.99|662.19|664.77|661.97|664.99|662.19|664.77|661.97|0
1643173410000|2022-01-26 05:03:30|664.88|662.08|664.99|662.19|664.99|662.19|664.88|662.08|0
1643173420000|2022-01-26 05:03:40|664.77|661.97|664.88|662.08|664.99|662.19|664.77|661.97|0
1643173430000|2022-01-26 05:03:50|664.99|662.19|664.99|662.19|665.11|662.31|664.99|662.19|0
1643173440000|2022-01-26 05:04:00|665.11|662.31|665.11|662.31|665.22|662.42|665.11|662.31|0
1643173450000|2022-01-26 05:04:10|664.99|662.19|664.88|662.08|664.99|662.19|664.88|662.08|0
1643173460000|2022-01-26 05:04:20|665.11|662.31|665.34|662.54|665.34|662.54|665.11|662.31|0
1643173470000|2022-01-26 05:04:30|665.45|662.65|665.11|662.31|665.45|662.65|665.11|662.31|0
1643173480000|2022-01-26 05:04:40|665.22|662.42|664.88|662.08|665.22|662.42|664.88|662.08|0
1643173490000|2022-01-26 05:04:50|664.77|661.97|664.88|662.08|664.88|662.08|664.77|661.97|0
1643173500000|2022-01-26 05:05:00|664.99|662.19|664.66|661.86|664.99|662.19|664.31|661.51|0
1643173510000|2022-01-26 05:05:10|664.88|662.08|664.88|662.08|664.88|662.08|664.88|662.08|0
1643173520000|2022-01-26 05:05:20|664.99|662.19|664.66|661.86|664.99|662.19|664.66|661.86|0
1643173530000|2022-01-26 05:05:30|664.31|661.51|664.77|661.97|664.77|661.97|664.31|661.51|0
1643173540000|2022-01-26 05:05:40|664.66|661.86|664.88|662.08|664.88|662.08|664.54|661.74|0
1643173550000|2022-01-26 05:05:50|664.77|661.97|665.45|662.65|665.45|662.65|664.77|661.97|0
1643173560000|2022-01-26 05:06:00|665.79|662.99|665.9|663.1|665.9|663.1|665.79|662.99|0
1643173570000|2022-01-26 05:06:10|665.79|662.99|665.79|662.99|665.79|662.99|665.68|662.88|0
1643173580000|2022-01-26 05:06:20|665.9|663.1|666.36|663.56|666.59|663.79|665.9|663.1|0
1643173590000|2022-01-26 05:06:30|666.13|663.33|666.02|663.22|666.36|663.56|666.02|663.22|0
1643173600000|2022-01-26 05:06:40|666.25|663.45|666.36|663.56|666.36|663.56|666.13|663.33|0
1643173610000|2022-01-26 05:06:50|666.25|663.45|666.25|663.45|666.25|663.45|666.13|663.33|0
1643173620000|2022-01-26 05:07:00|666.48|663.68|666.48|663.68|666.48|663.68|666.36|663.56|0
1643173630000|2022-01-26 05:07:10|666.59|663.79|666.59|663.79|666.59|663.79|666.59|663.79|0
1643173640000|2022-01-26 05:07:20|666.48|663.68|666.59|663.79|666.59|663.79|666.48|663.68|0
1643173650000|2022-01-26 05:07:30|666.48|663.68|666.59|663.79|666.59|663.79|666.48|663.68|0
1643173660000|2022-01-26 05:07:40|666.81|664.01|666.81|664.01|666.81|664.01|666.81|664.01|0
1643173670000|2022-01-26 05:07:50|667.5|664.7|667.73|664.93|667.73|664.93|667.5|664.7|0
1643173680000|2022-01-26 05:08:00|667.95|665.15|667.16|664.36|667.95|665.15|667.16|664.36|0
1643173690000|2022-01-26 05:08:10|667.04|664.24|667.16|664.36|667.16|664.36|667.04|664.24|0
1643173700000|2022-01-26 05:08:20|667.27|664.47|667.16|664.36|667.27|664.47|667.16|664.36|0
1643173720000|2022-01-26 05:08:40|667.27|664.47|667.16|664.36|667.39|664.59|667.16|664.36|0
1643173730000|2022-01-26 05:08:50|667.39|664.59|667.5|664.7|667.5|664.7|667.39|664.59|0
1643173740000|2022-01-26 05:09:00|667.62|664.82|668.18|665.38|668.18|665.38|667.62|664.82|0
1643173750000|2022-01-26 05:09:10|667.73|664.93|667.73|664.93|667.84|665.04|667.73|664.93|0
1643173760000|2022-01-26 05:09:20|667.95|665.15|667.95|665.15|667.95|665.15|667.95|665.15|0
1643173770000|2022-01-26 05:09:30|668.07|665.27|667.39|664.59|668.07|665.27|667.39|664.59|0
1643173780000|2022-01-26 05:09:40|667.5|664.7|667.27|664.47|667.5|664.7|667.27|664.47|0
1643173790000|2022-01-26 05:09:50|667.04|664.24|666.71|663.91|667.04|664.24|666.59|663.79|0
1643173800000|2022-01-26 05:10:00|666.48|663.68|666.81|664.01|666.81|664.01|666.48|663.68|0
1643173810000|2022-01-26 05:10:10|667.16|664.36|667.04|664.24|667.16|664.36|667.04|664.24|0
1643173820000|2022-01-26 05:10:20|666.81|664.01|666.93|664.13|666.93|664.13|666.81|664.01|0
1643173830000|2022-01-26 05:10:30|666.81|664.01|666.93|664.13|667.04|664.24|666.81|664.01|0
1643173840000|2022-01-26 05:10:40|666.81|664.01|666.81|664.01|666.81|664.01|666.81|664.01|0
1643173850000|2022-01-26 05:10:50|667.04|664.24|667.04|664.24|667.04|664.24|667.04|664.24|0
1643173860000|2022-01-26 05:11:00|666.81|664.01|666.93|664.13|666.93|664.13|666.81|664.01|0
1643173870000|2022-01-26 05:11:10|666.81|664.01|666.81|664.01|666.81|664.01|666.81|664.01|0
1643173880000|2022-01-26 05:11:20|667.04|664.24|667.27|664.47|667.39|664.59|667.04|664.24|0
1643173890000|2022-01-26 05:11:30|667.5|664.7|667.62|664.82|667.62|664.82|667.27|664.47|0
1643173900000|2022-01-26 05:11:40|667.5|664.7|667.5|664.7|667.62|664.82|667.5|664.7|0
1643173910000|2022-01-26 05:11:50|667.62|664.82|667.62|664.82|667.62|664.82|667.5|664.7|0
1643173920000|2022-01-26 05:12:00|667.5|664.7|667.5|664.7|667.5|664.7|667.39|664.59|0
1643173930000|2022-01-26 05:12:10|667.62|664.82|667.5|664.7|667.62|664.82|667.5|664.7|0
1643173940000|2022-01-26 05:12:20|667.62|664.82|667.95|665.15|667.95|665.15|667.62|664.82|0
1643173950000|2022-01-26 05:12:30|668.18|665.38|668.18|665.38|668.18|665.38|668.18|665.38|0
1643173960000|2022-01-26 05:12:40|668.3|665.5|668.18|665.38|668.3|665.5|668.18|665.38|0
1643173970000|2022-01-26 05:12:50|668.64|665.84|668.41|665.61|668.64|665.84|668.41|665.61|0
1643173980000|2022-01-26 05:13:00|668.64|665.84|668.64|665.84|668.64|665.84|668.64|665.84|0
1643173990000|2022-01-26 05:13:10|668.76|665.96|668.98|666.18|668.98|666.18|668.76|665.96|0
1643174000000|2022-01-26 05:13:20|668.86|666.06|668.41|665.61|668.86|666.06|668.3|665.5|0
1643174010000|2022-01-26 05:13:30|668.18|665.38|667.95|665.15|668.18|665.38|667.95|665.15|0
1643174020000|2022-01-26 05:13:40|668.86|666.06|668.41|665.61|668.86|666.06|668.41|665.61|0
1643174030000|2022-01-26 05:13:50|668.76|665.96|668.76|665.96|668.86|666.06|668.76|665.96|0
1643174040000|2022-01-26 05:14:00|668.64|665.84|668.64|665.84|668.64|665.84|668.64|665.84|0
1643174050000|2022-01-26 05:14:10|668.86|666.06|669.44|666.64|669.44|666.64|668.86|666.06|0
1643174060000|2022-01-26 05:14:20|669.32|666.52|669.55|666.75|669.55|666.75|669.32|666.52|0
1643174070000|2022-01-26 05:14:30|669.78|666.98|670.12|667.32|670.12|667.32|669.78|666.98|0
1643174080000|2022-01-26 05:14:40|670|667.2|670|667.2|670.23|667.43|670|667.2|0
1643174090000|2022-01-26 05:14:50|670.23|667.43|670|667.2|670.23|667.43|670|667.2|0
1643174100000|2022-01-26 05:15:00|670.23|667.43|670.35|667.55|670.35|667.55|670.23|667.43|0
1643174110000|2022-01-26 05:15:10|670.23|667.43|669.55|666.75|670.46|667.66|669.55|666.75|0
1643174120000|2022-01-26 05:15:20|669.32|666.52|671.37|668.57|671.37|668.57|669.21|666.41|0
1643174130000|2022-01-26 05:15:30|670.92|668.12|671.37|668.57|671.37|668.57|670.92|668.12|0
1643174140000|2022-01-26 05:15:40|671.49|668.69|671.26|668.46|671.49|668.69|671.04|668.24|0
1643174150000|2022-01-26 05:15:50|671.37|668.57|671.37|668.57|671.37|668.57|671.37|668.57|0
1643174160000|2022-01-26 05:16:00|671.6|668.8|671.83|669.03|671.83|669.03|671.6|668.8|0
1643174170000|2022-01-26 05:16:10|671.15|668.35|671.37|668.57|671.37|668.57|671.15|668.35|0
1643174180000|2022-01-26 05:16:20|671.49|668.69|671.49|668.69|671.6|668.8|671.49|668.69|0
1643174190000|2022-01-26 05:16:30|671.37|668.57|671.49|668.69|671.49|668.69|671.37|668.57|0
1643174200000|2022-01-26 05:16:40|671.37|668.57|671.15|668.35|671.37|668.57|671.15|668.35|0
1643174210000|2022-01-26 05:16:50|671.26|668.46|671.15|668.35|671.37|668.57|671.15|668.35|0
1643174220000|2022-01-26 05:17:00|671.37|668.57|671.26|668.46|671.37|668.57|671.15|668.35|0
1643174230000|2022-01-26 05:17:10|671.37|668.57|671.49|668.69|671.6|668.8|671.37|668.57|0
1643174240000|2022-01-26 05:17:20|671.6|668.8|671.83|669.03|671.83|669.03|671.6|668.8|0
1643174250000|2022-01-26 05:17:30|671.95|669.15|671.95|669.15|672.06|669.26|671.83|669.03|0
1643174270000|2022-01-26 05:17:50|671.83|669.03|671.83|669.03|671.83|669.03|671.72|668.92|0
1643174280000|2022-01-26 05:18:00|671.6|668.8|671.72|668.92|671.72|668.92|671.6|668.8|0
1643174290000|2022-01-26 05:18:10|671.83|669.03|671.83|669.03|671.83|669.03|671.83|669.03|0
1643174300000|2022-01-26 05:18:20|672.06|669.26|672.18|669.38|672.18|669.38|672.06|669.26|0
1643174310000|2022-01-26 05:18:30|672.29|669.49|672.4|669.6|672.63|669.83|672.29|669.49|0
1643174320000|2022-01-26 05:18:40|671.83|669.03|671.6|668.8|671.83|669.03|671.6|668.8|0
1643174330000|2022-01-26 05:18:50|671.83|669.03|671.83|669.03|671.83|669.03|671.83|669.03|0
1643174340000|2022-01-26 05:19:00|672.06|669.26|672.29|669.49|672.63|669.83|672.06|669.26|0
1643174350000|2022-01-26 05:19:10|672.51|669.71|672.51|669.71|672.51|669.71|672.51|669.71|0
1643174360000|2022-01-26 05:19:20|672.63|669.83|672.51|669.71|672.74|669.94|672.51|669.71|0
1643174370000|2022-01-26 05:19:30|672.06|669.26|672.4|669.6|672.4|669.6|672.06|669.26|0
1643174380000|2022-01-26 05:19:40|672.18|669.38|672.29|669.49|672.29|669.49|672.06|669.26|0
1643174390000|2022-01-26 05:19:50|672.4|669.6|672.29|669.49|672.4|669.6|672.18|669.38|0
1643174400000|2022-01-26 05:20:00|672.51|669.71|672.51|669.71|672.74|669.94|672.51|669.71|0
1643174410000|2022-01-26 05:20:10|672.29|669.49|672.06|669.26|672.29|669.49|672.06|669.26|0
1643174420000|2022-01-26 05:20:20|672.18|669.38|672.06|669.26|672.18|669.38|672.06|669.26|0
1643174430000|2022-01-26 05:20:30|672.18|669.38|672.97|670.17|672.97|670.17|672.06|669.26|0
1643174440000|2022-01-26 05:20:40|672.74|669.94|672.74|669.94|672.86|670.06|672.74|669.94|0
1643174450000|2022-01-26 05:20:50|672.97|670.17|672.97|670.17|673.2|670.4|672.97|670.17|0
1643174460000|2022-01-26 05:21:00|673.2|670.4|673.2|670.4|673.2|670.4|672.97|670.17|0
1643174470000|2022-01-26 05:21:10|673.43|670.63|673.43|670.63|673.43|670.63|673.43|670.63|0
1643174480000|2022-01-26 05:21:20|673.32|670.52|672.97|670.17|673.32|670.52|672.97|670.17|0
1643174490000|2022-01-26 05:21:30|673.09|670.29|672.97|670.17|673.09|670.29|672.97|670.17|0
1643174500000|2022-01-26 05:21:40|672.74|669.94|672.74|669.94|672.74|669.94|672.63|669.83|0
1643174510000|2022-01-26 05:21:50|672.63|669.83|672.86|670.06|672.86|670.06|672.63|669.83|0
1643174520000|2022-01-26 05:22:00|672.97|670.17|672.51|669.71|672.97|670.17|672.51|669.71|0
1643174530000|2022-01-26 05:22:10|672.63|669.83|672.51|669.71|672.63|669.83|672.51|669.71|0
1643174540000|2022-01-26 05:22:20|672.86|670.06|672.51|669.71|672.86|670.06|672.51|669.71|0
1643174550000|2022-01-26 05:22:30|672.63|669.83|672.97|670.17|672.97|670.17|672.51|669.71|0
1643174560000|2022-01-26 05:22:40|673.2|670.4|673.2|670.4|673.2|670.4|673.2|670.4|0
1643174570000|2022-01-26 05:22:50|673.43|670.63|673.43|670.63|673.43|670.63|673.43|670.63|0
1643174580000|2022-01-26 05:23:00|673.88|671.08|673.43|670.63|673.88|671.08|673.43|670.63|0
1643174590000|2022-01-26 05:23:10|673.55|670.75|673.66|670.86|673.66|670.86|673.55|670.75|0
1643174600000|2022-01-26 05:23:20|673.88|671.08|673.88|671.08|673.88|671.08|673.88|671.08|0
1643174610000|2022-01-26 05:23:30|674.11|671.31|674.11|671.31|674.11|671.31|673.88|671.08|0
1643174620000|2022-01-26 05:23:40|674|671.2|673.88|671.08|674|671.2|673.88|671.08|0
1643174630000|2022-01-26 05:23:50|674|671.2|673.88|671.08|674.11|671.31|673.88|671.08|0
1643174640000|2022-01-26 05:24:00|674.11|671.31|673.77|670.97|674.11|671.31|673.66|670.86|0
1643174650000|2022-01-26 05:24:10|673.88|671.08|673.88|671.08|673.88|671.08|673.77|670.97|0
1643174660000|2022-01-26 05:24:20|674|671.2|673.88|671.08|674|671.2|673.88|671.08|0
1643174670000|2022-01-26 05:24:30|674.11|671.31|673.88|671.08|674.11|671.31|673.88|671.08|0
1643174680000|2022-01-26 05:24:40|673.66|670.86|673.66|670.86|673.66|670.86|673.66|670.86|0
1643174700000|2022-01-26 05:25:00|673.43|670.63|672.86|670.06|673.43|670.63|672.86|670.06|0
1643174710000|2022-01-26 05:25:10|672.51|669.71|672.74|669.94|672.74|669.94|672.51|669.71|0
1643174720000|2022-01-26 05:25:20|672.63|669.83|672.97|670.17|672.97|670.17|672.63|669.83|0
1643174730000|2022-01-26 05:25:30|672.86|670.06|672.86|670.06|672.86|670.06|672.74|669.94|0
1643174740000|2022-01-26 05:25:40|672.74|669.94|672.74|669.94|672.74|669.94|672.74|669.94|0
1643174750000|2022-01-26 05:25:50|672.86|670.06|672.63|669.83|672.86|670.06|672.63|669.83|0
1643174760000|2022-01-26 05:26:00|672.74|669.94|672.97|670.17|672.97|670.17|672.74|669.94|0
1643174770000|2022-01-26 05:26:10|672.63|669.83|672.51|669.71|672.63|669.83|672.28|669.48|0
1643174780000|2022-01-26 05:26:20|672.4|669.6|672.63|669.83|672.63|669.83|672.4|669.6|0
1643174790000|2022-01-26 05:26:30|672.86|670.06|672.74|669.94|672.86|670.06|672.74|669.94|0
1643174800000|2022-01-26 05:26:40|672.63|669.83|672.51|669.71|672.63|669.83|672.51|669.71|0
1643174810000|2022-01-26 05:26:50|672.06|669.26|672.18|669.38|672.28|669.48|672.06|669.26|0
1643174820000|2022-01-26 05:27:00|672.28|669.48|672.18|669.38|672.28|669.48|672.18|669.38|0
1643174830000|2022-01-26 05:27:10|672.28|669.48|672.06|669.26|672.28|669.48|672.06|669.26|0
1643174840000|2022-01-26 05:27:20|671.83|669.03|671.37|668.57|671.83|669.03|671.37|668.57|0
1643174850000|2022-01-26 05:27:30|671.49|668.69|671.6|668.8|671.6|668.8|671.49|668.69|0
1643174860000|2022-01-26 05:27:40|671.26|668.46|671.14|668.34|671.26|668.46|671.03|668.23|0
1643174870000|2022-01-26 05:27:50|670.92|668.12|671.03|668.23|671.14|668.34|670.91|668.11|0
1643174880000|2022-01-26 05:28:00|671.14|668.34|670.23|667.43|671.14|668.34|670.23|667.43|0
1643174890000|2022-01-26 05:28:10|670.35|667.55|670.35|667.55|670.35|667.55|670.35|667.55|0
1643174900000|2022-01-26 05:28:20|670|667.2|669.89|667.09|670.46|667.66|669.89|667.09|0
1643174910000|2022-01-26 05:28:30|670.12|667.32|670|667.2|670.23|667.43|670|667.2|0
1643174920000|2022-01-26 05:28:40|670.23|667.43|670.12|667.32|670.23|667.43|670.12|667.32|0
1643174930000|2022-01-26 05:28:50|669.77|666.97|669.89|667.09|669.89|667.09|669.77|666.97|0
1643174940000|2022-01-26 05:29:00|670|667.2|670|667.2|670|667.2|670|667.2|0
1643174950000|2022-01-26 05:29:10|669.77|666.97|670.23|667.43|670.23|667.43|669.77|666.97|0
1643174960000|2022-01-26 05:29:20|670.12|667.32|670.12|667.32|670.12|667.32|670.12|667.32|0
1643174970000|2022-01-26 05:29:30|670|667.2|669.32|666.52|670|667.2|669.32|666.52|0
1643174980000|2022-01-26 05:29:40|669.55|666.75|669.55|666.75|669.55|666.75|669.32|666.52|0
1643174990000|2022-01-26 05:29:50|669.44|666.64|668.98|666.18|669.44|666.64|668.86|666.06|0
1643175000000|2022-01-26 05:30:00|669.09|666.29|668.63|665.83|669.09|666.29|667.72|664.92|0
1643175010000|2022-01-26 05:30:10|668.86|666.06|668.86|666.06|668.98|666.18|668.86|666.06|0
1643175020000|2022-01-26 05:30:20|668.98|666.18|668.75|665.95|668.98|666.18|668.75|665.95|0
1643175030000|2022-01-26 05:30:30|668.86|666.06|669.32|666.52|669.32|666.52|668.86|666.06|0
1643175040000|2022-01-26 05:30:40|669.44|666.64|669.21|666.41|669.55|666.75|669.21|666.41|0
1643175050000|2022-01-26 05:30:50|669.09|666.29|668.86|666.06|669.09|666.29|668.86|666.06|0
1643175060000|2022-01-26 05:31:00|669.09|666.29|669.09|666.29|669.09|666.29|668.98|666.18|0
1643175070000|2022-01-26 05:31:10|668.63|665.83|668.75|665.95|668.75|665.95|668.63|665.83|0
1643175080000|2022-01-26 05:31:20|668.63|665.83|668.63|665.83|668.98|666.18|668.63|665.83|0
1643175090000|2022-01-26 05:31:30|667.95|665.15|668.41|665.61|668.63|665.83|667.95|665.15|0
1643175100000|2022-01-26 05:31:40|668.52|665.72|668.63|665.83|668.63|665.83|668.52|665.72|0
1643175110000|2022-01-26 05:31:50|668.75|665.95|668.63|665.83|668.75|665.95|668.63|665.83|0
1643175120000|2022-01-26 05:32:00|668.75|665.95|668.86|666.06|668.86|666.06|668.75|665.95|0
1643175130000|2022-01-26 05:32:10|668.52|665.72|668.18|665.38|668.52|665.72|668.18|665.38|0
1643175140000|2022-01-26 05:32:20|667.72|664.92|668.41|665.61|668.41|665.61|667.49|664.69|0
1643175150000|2022-01-26 05:32:30|668.3|665.5|668.63|665.83|668.63|665.83|668.3|665.5|0
1643175160000|2022-01-26 05:32:40|668.52|665.72|668.63|665.83|668.63|665.83|668.41|665.61|0
1643175170000|2022-01-26 05:32:50|668.75|665.95|668.75|665.95|668.75|665.95|668.75|665.95|0
1643175180000|2022-01-26 05:33:00|668.63|665.83|668.41|665.61|668.63|665.83|668.41|665.61|0
1643175190000|2022-01-26 05:33:10|668.52|665.72|668.52|665.72|668.52|665.72|668.52|665.72|0
1643175200000|2022-01-26 05:33:20|668.63|665.83|668.75|665.95|668.75|665.95|668.63|665.83|0
1643175210000|2022-01-26 05:33:30|668.86|666.06|669.32|666.52|669.32|666.52|668.86|666.06|0
1643175220000|2022-01-26 05:33:40|669.09|666.29|669.09|666.29|669.09|666.29|669.09|666.29|0
1643175240000|2022-01-26 05:34:00|669.32|666.52|669.44|666.64|669.44|666.64|669.32|666.52|0
1643175250000|2022-01-26 05:34:10|669.66|666.86|670.12|667.32|670.12|667.32|669.66|666.86|0
1643175260000|2022-01-26 05:34:20|670|667.2|669.77|666.97|670|667.2|669.66|666.86|0
1643175270000|2022-01-26 05:34:30|669.55|666.75|669.77|666.97|669.77|666.97|669.55|666.75|0
1643175280000|2022-01-26 05:34:40|669.89|667.09|669.77|666.97|669.89|667.09|669.77|666.97|0
1643175290000|2022-01-26 05:34:50|669.89|667.09|669.66|666.86|669.89|667.09|669.66|666.86|0
1643175300000|2022-01-26 05:35:00|669.55|666.75|668.63|665.83|669.55|666.75|668.63|665.83|0
1643175310000|2022-01-26 05:35:10|668.75|665.95|668.98|666.18|668.98|666.18|668.75|665.95|0
1643175320000|2022-01-26 05:35:20|668.75|665.95|668.63|665.83|668.98|666.18|668.63|665.83|0
1643175330000|2022-01-26 05:35:30|668.52|665.72|668.52|665.72|668.63|665.83|668.52|665.72|0
1643175340000|2022-01-26 05:35:40|668.86|666.06|668.75|665.95|668.86|666.06|668.63|665.83|0
1643175350000|2022-01-26 05:35:50|668.86|666.06|668.63|665.83|668.86|666.06|668.63|665.83|0
1643175360000|2022-01-26 05:36:00|668.52|665.72|668.4|665.6|668.63|665.83|668.4|665.6|0
1643175370000|2022-01-26 05:36:10|668.52|665.72|668.4|665.6|668.63|665.83|668.4|665.6|0
1643175380000|2022-01-26 05:36:20|668.3|665.5|668.4|665.6|668.4|665.6|668.3|665.5|0
1643175390000|2022-01-26 05:36:30|668.52|665.72|668.63|665.83|668.75|665.95|668.52|665.72|0
1643175400000|2022-01-26 05:36:40|668.52|665.72|667.95|665.15|668.52|665.72|667.95|665.15|0
1643175410000|2022-01-26 05:36:50|667.84|665.04|667.49|664.69|667.84|665.04|667.49|664.69|0
1643175420000|2022-01-26 05:37:00|667.61|664.81|667.72|664.92|667.72|664.92|667.61|664.81|0
1643175430000|2022-01-26 05:37:10|667.61|664.81|667.49|664.69|667.61|664.81|667.49|664.69|0
1643175440000|2022-01-26 05:37:20|667.61|664.81|667.72|664.92|667.72|664.92|667.61|664.81|0
1643175450000|2022-01-26 05:37:30|667.84|665.04|667.84|665.04|667.84|665.04|667.61|664.81|0
1643175460000|2022-01-26 05:37:40|667.95|665.15|667.72|664.92|667.95|665.15|667.72|664.92|0
1643175470000|2022-01-26 05:37:50|667.95|665.15|667.95|665.15|667.95|665.15|667.72|664.92|0
1643175480000|2022-01-26 05:38:00|667.84|665.04|667.84|665.04|667.84|665.04|667.84|665.04|0
1643175490000|2022-01-26 05:38:10|667.95|665.15|668.18|665.38|668.18|665.38|667.95|665.15|0
1643175500000|2022-01-26 05:38:20|667.95|665.15|668.18|665.38|668.18|665.38|667.95|665.15|0
1643175510000|2022-01-26 05:38:30|668.07|665.27|668.3|665.5|668.3|665.5|668.07|665.27|0
1643175520000|2022-01-26 05:38:40|668.18|665.38|668.18|665.38|668.18|665.38|668.18|665.38|0
1643175530000|2022-01-26 05:38:50|668.07|665.27|668.07|665.27|668.07|665.27|668.07|665.27|0
1643175540000|2022-01-26 05:39:00|668.18|665.38|668.18|665.38|668.18|665.38|668.07|665.27|0
1643175550000|2022-01-26 05:39:10|668.29|665.49|668.29|665.49|668.29|665.49|668.29|665.49|0
1643175560000|2022-01-26 05:39:20|668.4|665.6|667.95|665.15|668.4|665.6|667.95|665.15|0
1643175570000|2022-01-26 05:39:30|668.07|665.27|668.07|665.27|668.07|665.27|667.95|665.15|0
1643175580000|2022-01-26 05:39:40|667.95|665.15|668.29|665.49|668.29|665.49|667.95|665.15|0
1643175590000|2022-01-26 05:39:50|668.4|665.6|668.63|665.83|668.63|665.83|668.4|665.6|0
1643175600000|2022-01-26 05:40:00|668.4|665.6|668.4|665.6|668.4|665.6|668.4|665.6|0
1643175610000|2022-01-26 05:40:10|668.75|665.95|668.86|666.06|668.86|666.06|668.75|665.95|0
1643175620000|2022-01-26 05:40:20|668.52|665.72|668.75|665.95|668.75|665.95|668.52|665.72|0
1643175630000|2022-01-26 05:40:30|668.63|665.83|668.63|665.83|668.63|665.83|668.63|665.83|0
1643175640000|2022-01-26 05:40:40|668.4|665.6|668.52|665.72|668.63|665.83|668.4|665.6|0
1643175650000|2022-01-26 05:40:50|668.63|665.83|668.4|665.6|668.63|665.83|668.4|665.6|0
1643175660000|2022-01-26 05:41:00|668.29|665.49|668.4|665.6|668.4|665.6|668.18|665.38|0
1643175670000|2022-01-26 05:41:10|668.18|665.38|668.18|665.38|668.4|665.6|668.18|665.38|0
1643175690000|2022-01-26 05:41:30|668.29|665.49|667.95|665.15|668.29|665.49|667.95|665.15|0
1643175700000|2022-01-26 05:41:40|668.29|665.49|668.29|665.49|668.4|665.6|668.29|665.49|0
1643175710000|2022-01-26 05:41:50|668.4|665.6|668.4|665.6|668.4|665.6|668.4|665.6|0
1643175720000|2022-01-26 05:42:00|668.29|665.49|668.29|665.49|668.4|665.6|668.29|665.49|0
1643175730000|2022-01-26 05:42:10|668.4|665.6|668.52|665.72|668.52|665.72|668.4|665.6|0
1643175740000|2022-01-26 05:42:20|668.4|665.6|668.4|665.6|668.4|665.6|668.4|665.6|0
1643175750000|2022-01-26 05:42:30|668.29|665.49|668.29|665.49|668.29|665.49|668.29|665.49|0
1643175760000|2022-01-26 05:42:40|668.4|665.6|668.63|665.83|668.63|665.83|668.4|665.6|0
1643175770000|2022-01-26 05:42:50|668.52|665.72|668.52|665.72|668.52|665.72|668.4|665.6|0
1643175780000|2022-01-26 05:43:00|668.63|665.83|668.63|665.83|668.98|666.18|668.63|665.83|0
1643175790000|2022-01-26 05:43:10|668.86|666.06|668.75|665.95|668.86|666.06|668.75|665.95|0
1643175800000|2022-01-26 05:43:20|669.09|666.29|669.09|666.29|669.09|666.29|668.98|666.18|0
1643175810000|2022-01-26 05:43:30|668.98|666.18|668.86|666.06|669.09|666.29|668.86|666.06|0
1643175820000|2022-01-26 05:43:40|668.98|666.18|668.98|666.18|668.98|666.18|668.98|666.18|0
1643175830000|2022-01-26 05:43:50|669.09|666.29|669.09|666.29|669.09|666.29|669.09|666.29|0
1643175840000|2022-01-26 05:44:00|669.32|666.52|669.54|666.74|669.54|666.74|669.32|666.52|0
1643175850000|2022-01-26 05:44:10|669.32|666.52|669.09|666.29|669.32|666.52|669.09|666.29|0
1643175860000|2022-01-26 05:44:20|668.52|665.72|668.63|665.83|668.63|665.83|668.52|665.72|0
1643175870000|2022-01-26 05:44:30|668.86|666.06|669.09|666.29|669.09|666.29|668.86|666.06|0
1643175880000|2022-01-26 05:44:40|668.98|666.18|668.86|666.06|668.98|666.18|668.86|666.06|0
1643175890000|2022-01-26 05:44:50|668.75|665.95|668.86|666.06|668.86|666.06|668.75|665.95|0
1643175900000|2022-01-26 05:45:00|668.63|665.83|668.63|665.83|668.63|665.83|668.63|665.83|0
1643175920000|2022-01-26 05:45:20|668.86|666.06|668.75|665.95|668.86|666.06|668.75|665.95|0
1643175930000|2022-01-26 05:45:30|668.52|665.72|668.52|665.72|668.52|665.72|668.52|665.72|0
1643175940000|2022-01-26 05:45:40|668.63|665.83|668.75|665.95|668.86|666.06|668.63|665.83|0
1643175950000|2022-01-26 05:45:50|668.63|665.83|668.63|665.83|668.63|665.83|668.52|665.72|0
1643175960000|2022-01-26 05:46:00|668.86|666.06|669.32|666.52|669.32|666.52|668.86|666.06|0
1643175990000|2022-01-26 05:46:30|669.43|666.63|669.32|666.52|669.54|666.74|669.32|666.52|0
1643176000000|2022-01-26 05:46:40|669.43|666.63|669.43|666.63|669.43|666.63|669.32|666.52|0
1643176010000|2022-01-26 05:46:50|669.54|666.74|669.54|666.74|669.54|666.74|669.54|666.74|0
1643176020000|2022-01-26 05:47:00|669.77|666.97|670|667.2|670|667.2|669.77|666.97|0
1643176030000|2022-01-26 05:47:10|670.12|667.32|670|667.2|670.12|667.32|669.77|666.97|0
1643176040000|2022-01-26 05:47:20|670.12|667.32|669.54|666.74|670.12|667.32|669.54|666.74|0
1643176050000|2022-01-26 05:47:30|669.31|666.51|669.31|666.51|669.43|666.63|669.31|666.51|0
1643176060000|2022-01-26 05:47:40|669.54|666.74|669.43|666.63|669.54|666.74|669.43|666.63|0
1643176070000|2022-01-26 05:47:50|669.54|666.74|669.54|666.74|669.54|666.74|669.54|666.74|0
1643176080000|2022-01-26 05:48:00|669.09|666.29|667.61|664.81|669.09|666.29|667.49|664.69|0
1643176090000|2022-01-26 05:48:10|667.84|665.04|668.17|665.37|668.17|665.37|667.84|665.04|0
1643176100000|2022-01-26 05:48:20|668.29|665.49|667.95|665.15|668.29|665.49|667.95|665.15|0
1643176110000|2022-01-26 05:48:30|668.07|665.27|668.07|665.27|668.29|665.49|668.07|665.27|0
1643176120000|2022-01-26 05:48:40|667.95|665.15|667.95|665.15|667.95|665.15|667.72|664.92|0
1643176130000|2022-01-26 05:48:50|667.84|665.04|667.84|665.04|667.95|665.15|667.84|665.04|0
1643176140000|2022-01-26 05:49:00|667.95|665.15|667.49|664.69|667.95|665.15|667.49|664.69|0
1643176150000|2022-01-26 05:49:10|667.15|664.35|667.04|664.24|667.15|664.35|667.04|664.24|0
1643176160000|2022-01-26 05:49:20|667.15|664.35|667.49|664.69|667.49|664.69|667.15|664.35|0
1643176170000|2022-01-26 05:49:30|667.38|664.58|667.49|664.69|667.49|664.69|667.38|664.58|0
1643176180000|2022-01-26 05:49:40|667.38|664.58|667.49|664.69|667.49|664.69|667.38|664.58|0
1643176190000|2022-01-26 05:49:50|667.38|664.58|667.26|664.46|667.49|664.69|667.26|664.46|0
1643176200000|2022-01-26 05:50:00|667.15|664.35|667.04|664.24|667.26|664.46|667.04|664.24|0
1643176210000|2022-01-26 05:50:10|666.93|664.13|667.04|664.24|667.04|664.24|666.93|664.13|0
1643176220000|2022-01-26 05:50:20|667.26|664.46|667.49|664.69|667.72|664.92|667.26|664.46|0
1643176230000|2022-01-26 05:50:30|667.84|665.04|667.49|664.69|667.84|665.04|667.49|664.69|0
1643176240000|2022-01-26 05:50:40|667.84|665.04|667.72|664.92|667.84|665.04|667.72|664.92|0
1643176250000|2022-01-26 05:50:50|667.49|664.69|667.61|664.81|667.61|664.81|667.26|664.46|0
1643176260000|2022-01-26 05:51:00|667.49|664.69|667.61|664.81|667.61|664.81|667.49|664.69|0
1643176270000|2022-01-26 05:51:10|667.72|664.92|667.84|665.04|667.84|665.04|667.72|664.92|0
1643176280000|2022-01-26 05:51:20|667.72|664.92|667.26|664.46|667.72|664.92|667.26|664.46|0
1643176290000|2022-01-26 05:51:30|667.38|664.58|667.26|664.46|667.38|664.58|667.26|664.46|0
1643176300000|2022-01-26 05:51:40|667.04|664.24|667.04|664.24|667.04|664.24|667.04|664.24|0
1643176310000|2022-01-26 05:51:50|667.26|664.46|667.26|664.46|667.26|664.46|667.26|664.46|0
1643176320000|2022-01-26 05:52:00|667.38|664.58|667.26|664.46|667.38|664.58|667.26|664.46|0
1643176330000|2022-01-26 05:52:10|667.03|664.23|666.93|664.13|667.03|664.23|666.93|664.13|0
1643176340000|2022-01-26 05:52:20|666.81|664.01|666.93|664.13|666.93|664.13|666.81|664.01|0
1643176350000|2022-01-26 05:52:30|666.81|664.01|666.93|664.13|666.93|664.13|666.58|663.78|0
1643176360000|2022-01-26 05:52:40|666.81|664.01|666.7|663.9|666.81|664.01|666.58|663.78|0
1643176370000|2022-01-26 05:52:50|666.58|663.78|666.81|664.01|666.81|664.01|666.58|663.78|0
1643176380000|2022-01-26 05:53:00|666.47|663.67|666.35|663.55|666.58|663.78|666.35|663.55|0
1643176390000|2022-01-26 05:53:10|666.47|663.67|666.12|663.32|666.47|663.67|666.12|663.32|0
1643176400000|2022-01-26 05:53:20|665.9|663.1|666.12|663.32|666.12|663.32|665.9|663.1|0
1643176410000|2022-01-26 05:53:30|666.58|663.78|666.58|663.78|666.7|663.9|666.58|663.78|0
1643176420000|2022-01-26 05:53:40|666.47|663.67|666.01|663.21|666.47|663.67|666.01|663.21|0
1643176430000|2022-01-26 05:53:50|665.9|663.1|665.9|663.1|666.01|663.21|665.9|663.1|0
1643176440000|2022-01-26 05:54:00|666.01|663.21|666.24|663.44|666.24|663.44|666.01|663.21|0
1643176450000|2022-01-26 05:54:10|666.12|663.32|666.58|663.78|666.58|663.78|666.12|663.32|0
1643176460000|2022-01-26 05:54:20|666.24|663.44|666.35|663.55|666.35|663.55|666.12|663.32|0
1643176470000|2022-01-26 05:54:30|666.12|663.32|666.12|663.32|666.35|663.55|666.12|663.32|0
1643176480000|2022-01-26 05:54:40|666.35|663.55|666.12|663.32|666.35|663.55|666.12|663.32|0
1643176490000|2022-01-26 05:54:50|666.01|663.21|665.9|663.1|666.01|663.21|665.9|663.1|0
1643176500000|2022-01-26 05:55:00|665.79|662.99|665.67|662.87|665.79|662.99|665.67|662.87|0
1643176510000|2022-01-26 05:55:10|665.9|663.1|665.56|662.76|665.9|663.1|665.56|662.76|0
1643176520000|2022-01-26 05:55:20|665.44|662.64|665.44|662.64|665.44|662.64|665.44|662.64|0
1643176530000|2022-01-26 05:55:30|664.99|662.19|665.21|662.41|665.21|662.41|664.76|661.96|0
1643176540000|2022-01-26 05:55:40|665.67|662.87|665.67|662.87|665.67|662.87|665.67|662.87|0
1643176560000|2022-01-26 05:56:00|665.79|662.99|665.79|662.99|665.9|663.1|665.79|662.99|0
1643176570000|2022-01-26 05:56:10|665.9|663.1|665.67|662.87|665.9|663.1|665.67|662.87|0
1643176580000|2022-01-26 05:56:20|665.79|662.99|665.9|663.1|666.01|663.21|665.79|662.99|0
1643176590000|2022-01-26 05:56:30|665.67|662.87|665.67|662.87|665.9|663.1|665.67|662.87|0
1643176600000|2022-01-26 05:56:40|665.9|663.1|665.9|663.1|666.01|663.21|665.9|663.1|0
1643176610000|2022-01-26 05:56:50|666.12|663.32|665.9|663.1|666.12|663.32|665.9|663.1|0
1643176620000|2022-01-26 05:57:00|666.12|663.32|666.35|663.55|666.35|663.55|666.12|663.32|0
1643176630000|2022-01-26 05:57:10|666.24|663.44|666.12|663.32|666.24|663.44|666.12|663.32|0
1643176650000|2022-01-26 05:57:30|666.24|663.44|666.12|663.32|666.35|663.55|666.12|663.32|0
1643176660000|2022-01-26 05:57:40|666.24|663.44|666.58|663.78|666.58|663.78|666.24|663.44|0
1643176670000|2022-01-26 05:57:50|666.35|663.55|666.35|663.55|666.35|663.55|666.35|663.55|0
1643176680000|2022-01-26 05:58:00|666.47|663.67|666.47|663.67|666.47|663.67|666.35|663.55|0
1643176690000|2022-01-26 05:58:10|666.35|663.55|666.7|663.9|666.7|663.9|666.35|663.55|0
1643176700000|2022-01-26 05:58:20|666.58|663.78|666.35|663.55|666.58|663.78|666.35|663.55|0
1643176710000|2022-01-26 05:58:30|666.58|663.78|666.58|663.78|666.58|663.78|666.58|663.78|0
1643176720000|2022-01-26 05:58:40|666.81|664.01|666.58|663.78|667.03|664.23|666.58|663.78|0
1643176730000|2022-01-26 05:58:50|666.47|663.67|666.35|663.55|666.47|663.67|666.35|663.55|0
1643176740000|2022-01-26 05:59:00|666.24|663.44|666.12|663.32|666.24|663.44|666.12|663.32|0
1643176750000|2022-01-26 05:59:10|666.01|663.21|666.01|663.21|666.01|663.21|666.01|663.21|0
1643176760000|2022-01-26 05:59:20|665.9|663.1|666.01|663.21|666.01|663.21|665.9|663.1|0
1643176770000|2022-01-26 05:59:30|665.92|663.12|666.14|663.34|666.26|663.46|665.92|663.12|0
1643176780000|2022-01-26 05:59:40|666.37|663.57|666.37|663.57|666.37|663.57|666.26|663.46|0
1643176790000|2022-01-26 05:59:50|666.26|663.46|666.26|663.46|666.26|663.46|666.26|663.46|0
1643176800000|2022-01-26 06:00:00|666.83|664.03|667.06|664.26|667.06|664.26|666.6|663.8|0
1643176810000|2022-01-26 06:00:10|667.17|664.37|666.83|664.03|667.17|664.37|666.83|664.03|0
1643176820000|2022-01-26 06:00:20|666.6|663.8|666.72|663.92|666.83|664.03|666.6|663.8|0
1643176830000|2022-01-26 06:00:30|666.83|664.03|666.95|664.15|666.95|664.15|666.37|663.57|0
1643176840000|2022-01-26 06:00:40|667.06|664.26|666.95|664.15|667.06|664.26|666.95|664.15|0
1643176850000|2022-01-26 06:00:50|666.83|664.03|667.06|664.26|667.06|664.26|666.83|664.03|0
1643176860000|2022-01-26 06:01:00|667.28|664.48|666.95|664.15|667.51|664.71|666.95|664.15|0
1643176870000|2022-01-26 06:01:10|667.51|664.71|667.97|665.17|667.97|665.17|667.51|664.71|0
1643176880000|2022-01-26 06:01:20|667.86|665.06|667.74|664.94|667.86|665.06|667.74|664.94|0
1643176890000|2022-01-26 06:01:30|667.51|664.71|667.28|664.48|667.74|664.94|667.28|664.48|0
1643176900000|2022-01-26 06:01:40|667.4|664.6|667.17|664.37|667.4|664.6|667.17|664.37|0
1643176910000|2022-01-26 06:01:50|666.49|663.69|666.6|663.8|666.6|663.8|666.49|663.69|0
1643176920000|2022-01-26 06:02:00|666.49|663.69|666.37|663.57|666.72|663.92|666.37|663.57|0
1643176930000|2022-01-26 06:02:10|666.03|663.23|666.26|663.46|666.26|663.46|666.03|663.23|0
1643176940000|2022-01-26 06:02:20|665.91|663.11|665.91|663.11|665.91|663.11|665.91|663.11|0
1643176950000|2022-01-26 06:02:30|665.69|662.89|665.23|662.43|665.69|662.89|665.23|662.43|0
1643176960000|2022-01-26 06:02:40|665|662.2|665.23|662.43|665.23|662.43|664.89|662.09|0
1643176970000|2022-01-26 06:02:50|665.12|662.32|665.12|662.32|665.23|662.43|665|662.2|0
1643176980000|2022-01-26 06:03:00|665.23|662.43|664.44|661.64|665.23|662.43|664.44|661.64|0
1643176990000|2022-01-26 06:03:10|664.55|661.75|664.77|661.97|664.89|662.09|664.55|661.75|0
1643177000000|2022-01-26 06:03:20|664.66|661.86|664.66|661.86|664.66|661.86|664.66|661.86|0
1643177010000|2022-01-26 06:03:30|664.89|662.09|664.44|661.64|664.89|662.09|664.44|661.64|0
1643177020000|2022-01-26 06:03:40|664.55|661.75|664.32|661.52|664.55|661.75|664.21|661.41|0
1643177030000|2022-01-26 06:03:50|664.55|661.75|664.77|661.97|664.77|661.97|664.32|661.52|0
1643177040000|2022-01-26 06:04:00|664.66|661.86|665.58|662.78|665.58|662.78|664.66|661.86|0
1643177050000|2022-01-26 06:04:10|665.46|662.66|664.66|661.86|665.46|662.66|664.66|661.86|0
1643177060000|2022-01-26 06:04:20|664.32|661.52|663.86|661.06|664.32|661.52|663.63|660.83|0
1643177070000|2022-01-26 06:04:30|663.63|660.83|664.09|661.29|664.09|661.29|663.63|660.83|0
1643177080000|2022-01-26 06:04:40|663.86|661.06|664.44|661.64|664.44|661.64|663.86|661.06|0
1643177090000|2022-01-26 06:04:50|664.55|661.75|663.53|660.73|664.55|661.75|663.53|660.73|0
1643177100000|2022-01-26 06:05:00|664.09|661.29|663.18|660.38|664.09|661.29|663.18|660.38|0
1643177110000|2022-01-26 06:05:10|662.95|660.15|663.53|660.73|663.53|660.73|662.95|660.15|0
1643177120000|2022-01-26 06:05:20|663.41|660.61|663.98|661.18|663.98|661.18|663.41|660.61|0
1643177130000|2022-01-26 06:05:30|663.86|661.06|664.32|661.52|664.77|661.97|663.86|661.06|0
1643177140000|2022-01-26 06:05:40|664.44|661.64|664.55|661.75|664.55|661.75|664.44|661.64|0
1643177150000|2022-01-26 06:05:50|664.32|661.52|664.55|661.75|664.55|661.75|664.32|661.52|0
1643177160000|2022-01-26 06:06:00|664.44|661.64|664.66|661.86|664.66|661.86|664.32|661.52|0
1643177170000|2022-01-26 06:06:10|665.12|662.32|665.23|662.43|665.23|662.43|665.12|662.32|0
1643177180000|2022-01-26 06:06:20|665|662.2|664.89|662.09|665|662.2|664.89|662.09|0
1643177190000|2022-01-26 06:06:30|665.23|662.43|664.89|662.09|665.23|662.43|664.89|662.09|0
1643177200000|2022-01-26 06:06:40|664.66|661.86|665|662.2|665|662.2|664.66|661.86|0
1643177210000|2022-01-26 06:06:50|665.12|662.32|665.23|662.43|665.23|662.43|665.12|662.32|0
1643177220000|2022-01-26 06:07:00|665.12|662.32|665.12|662.32|665.12|662.32|665.12|662.32|0
1643177230000|2022-01-26 06:07:10|665.23|662.43|665.12|662.32|665.23|662.43|665.12|662.32|0
1643177240000|2022-01-26 06:07:20|665.23|662.43|665.69|662.89|665.69|662.89|665.23|662.43|0
1643177250000|2022-01-26 06:07:30|665.91|663.11|665.23|662.43|665.91|663.11|665.23|662.43|0
1643177260000|2022-01-26 06:07:40|665.35|662.55|665.23|662.43|665.35|662.55|665.23|662.43|0
1643177270000|2022-01-26 06:07:50|665|662.2|664.89|662.09|665.12|662.32|664.89|662.09|0
1643177280000|2022-01-26 06:08:00|665|662.2|664.44|661.64|665|662.2|664.44|661.64|0
1643177290000|2022-01-26 06:08:10|664.21|661.41|665|662.2|665|662.2|664.21|661.41|0
1643177300000|2022-01-26 06:08:20|665.23|662.43|665|662.2|665.23|662.43|665|662.2|0
1643177310000|2022-01-26 06:08:30|664.89|662.09|664.89|662.09|665|662.2|664.89|662.09|0
1643177320000|2022-01-26 06:08:40|664.77|661.97|664.55|661.75|664.77|661.97|664.55|661.75|0
1643177330000|2022-01-26 06:08:50|664.89|662.09|664.89|662.09|664.89|662.09|664.89|662.09|0
1643177340000|2022-01-26 06:09:00|665|662.2|665.35|662.55|665.35|662.55|664.89|662.09|0
1643177350000|2022-01-26 06:09:10|665.23|662.43|665.35|662.55|665.46|662.66|665.23|662.43|0
1643177360000|2022-01-26 06:09:20|665.23|662.43|665.35|662.55|665.35|662.55|665.23|662.43|0
1643177370000|2022-01-26 06:09:30|665.58|662.78|665.46|662.66|665.58|662.78|665.46|662.66|0
1643177380000|2022-01-26 06:09:40|665.58|662.78|665.35|662.55|665.58|662.78|665.35|662.55|0
1643177390000|2022-01-26 06:09:50|665.46|662.66|665.35|662.55|665.46|662.66|665.35|662.55|0
1643177400000|2022-01-26 06:10:00|665|662.2|665|662.2|665|662.2|665|662.2|0
1643177420000|2022-01-26 06:10:20|665.46|662.66|665.46|662.66|665.46|662.66|665.46|662.66|0
1643177440000|2022-01-26 06:10:40|665.58|662.78|665.69|662.89|665.69|662.89|665.35|662.55|0
1643177450000|2022-01-26 06:10:50|665.46|662.66|665.58|662.78|665.69|662.89|665.46|662.66|0
1643177460000|2022-01-26 06:11:00|665.46|662.66|665.69|662.89|665.69|662.89|665.46|662.66|0
1643177470000|2022-01-26 06:11:10|665.58|662.78|665.58|662.78|665.69|662.89|665.58|662.78|0
1643177480000|2022-01-26 06:11:20|665.69|662.89|665.46|662.66|665.69|662.89|665.46|662.66|0
1643177490000|2022-01-26 06:11:30|665.58|662.78|665.58|662.78|665.69|662.89|665.58|662.78|0
1643177500000|2022-01-26 06:11:40|665.46|662.66|665.58|662.78|665.69|662.89|665.46|662.66|0
1643177510000|2022-01-26 06:11:50|665.69|662.89|665.69|662.89|665.91|663.11|665.69|662.89|0
1643177520000|2022-01-26 06:12:00|665.58|662.78|665.23|662.43|665.58|662.78|665.23|662.43|0
1643177530000|2022-01-26 06:12:10|665.12|662.32|665.12|662.32|665.23|662.43|665|662.2|0
1643177540000|2022-01-26 06:12:20|665|662.2|664.89|662.09|665|662.2|664.77|661.97|0
1643177550000|2022-01-26 06:12:30|665|662.2|665|662.2|665|662.2|665|662.2|0
1643177560000|2022-01-26 06:12:40|665.35|662.55|665.23|662.43|665.35|662.55|665.23|662.43|0
1643177570000|2022-01-26 06:12:50|665.46|662.66|665.58|662.78|665.58|662.78|665.46|662.66|0
1643177580000|2022-01-26 06:13:00|665.23|662.43|665.35|662.55|665.35|662.55|665.23|662.43|0
1643177590000|2022-01-26 06:13:10|665.46|662.66|665.23|662.43|665.46|662.66|665.23|662.43|0
1643177600000|2022-01-26 06:13:20|665.46|662.66|665.68|662.88|665.8|663|665.46|662.66|0
1643177610000|2022-01-26 06:13:30|665.58|662.78|665.68|662.88|665.68|662.88|665.58|662.78|0
1643177620000|2022-01-26 06:13:40|665.8|663|666.26|663.46|666.26|663.46|665.8|663|0
1643177630000|2022-01-26 06:13:50|666.49|663.69|666.83|664.03|666.83|664.03|666.49|663.69|0
1643177640000|2022-01-26 06:14:00|666.72|663.92|666.6|663.8|666.72|663.92|666.6|663.8|0
1643177650000|2022-01-26 06:14:10|666.49|663.69|666.37|663.57|666.49|663.69|666.37|663.57|0
1643177660000|2022-01-26 06:14:20|666.49|663.69|666.83|664.03|666.83|664.03|666.49|663.69|0
1643177670000|2022-01-26 06:14:30|667.05|664.25|667.28|664.48|667.28|664.48|666.83|664.03|0
1643177680000|2022-01-26 06:14:40|667.17|664.37|667.17|664.37|667.17|664.37|667.17|664.37|0
1643177690000|2022-01-26 06:14:50|667.05|664.25|666.94|664.14|667.05|664.25|666.72|663.92|0
1643177700000|2022-01-26 06:15:00|666.37|663.57|667.28|664.48|667.28|664.48|666.37|663.57|0
1643177710000|2022-01-26 06:15:10|667.4|664.6|666.94|664.14|667.4|664.6|666.94|664.14|0
1643177720000|2022-01-26 06:15:20|666.49|663.69|666.49|663.69|666.72|663.92|666.49|663.69|0
1643177730000|2022-01-26 06:15:30|665.91|663.11|665.91|663.11|666.03|663.23|665.91|663.11|0
1643177740000|2022-01-26 06:15:40|665.8|663|665.8|663|665.8|663|665.68|662.88|0
1643177750000|2022-01-26 06:15:50|666.03|663.23|666.26|663.46|666.26|663.46|665.91|663.11|0
1643177760000|2022-01-26 06:16:00|666.14|663.34|666.37|663.57|666.49|663.69|666.14|663.34|0
1643177770000|2022-01-26 06:16:10|666.49|663.69|666.82|664.02|666.82|664.02|666.49|663.69|0
1643177780000|2022-01-26 06:16:20|666.6|663.8|666.49|663.69|666.6|663.8|666.49|663.69|0
1643177790000|2022-01-26 06:16:30|666.6|663.8|666.6|663.8|666.6|663.8|666.49|663.69|0
1643177800000|2022-01-26 06:16:40|666.37|663.57|666.94|664.14|666.94|664.14|666.37|663.57|0
1643177810000|2022-01-26 06:16:50|666.82|664.02|666.6|663.8|666.94|664.14|666.6|663.8|0
1643177820000|2022-01-26 06:17:00|666.82|664.02|666.82|664.02|666.82|664.02|666.82|664.02|0
1643177830000|2022-01-26 06:17:10|666.72|663.92|666.6|663.8|666.72|663.92|666.6|663.8|0
1643177840000|2022-01-26 06:17:20|666.37|663.57|666.37|663.57|666.37|663.57|666.37|663.57|0
1643177850000|2022-01-26 06:17:30|666.03|663.23|665.68|662.88|666.03|663.23|665.68|662.88|0
1643177860000|2022-01-26 06:17:40|665.8|663|666.03|663.23|666.03|663.23|665.8|663|0
1643177870000|2022-01-26 06:17:50|666.14|663.34|666.03|663.23|666.14|663.34|666.03|663.23|0
1643177880000|2022-01-26 06:18:00|666.14|663.34|665.91|663.11|666.14|663.34|665.8|663|0
1643177890000|2022-01-26 06:18:10|665.68|662.88|665.68|662.88|665.91|663.11|665.68|662.88|0
1643177900000|2022-01-26 06:18:20|665.8|663|665.12|662.32|665.8|663|665.12|662.32|0
1643177910000|2022-01-26 06:18:30|665.23|662.43|665.68|662.88|665.68|662.88|665.12|662.32|0
1643177920000|2022-01-26 06:18:40|665.8|663|665.8|663|665.8|663|665.68|662.88|0
1643177930000|2022-01-26 06:18:50|666.14|663.34|666.14|663.34|666.14|663.34|666.14|663.34|0
1643177940000|2022-01-26 06:19:00|665.8|663|665.91|663.11|665.91|663.11|665.8|663|0
1643177950000|2022-01-26 06:19:10|665.8|663|665.8|663|665.91|663.11|665.8|663|0
1643177960000|2022-01-26 06:19:20|665.68|662.88|665.68|662.88|665.68|662.88|665.68|662.88|0
1643177970000|2022-01-26 06:19:30|665.91|663.11|665.8|663|665.91|663.11|665.8|663|0
1643177980000|2022-01-26 06:19:40|665.46|662.66|665.46|662.66|665.46|662.66|665.46|662.66|0
1643177990000|2022-01-26 06:19:50|665.23|662.43|665.46|662.66|665.46|662.66|665.23|662.43|0
1643178000000|2022-01-26 06:20:00|665.35|662.55|665|662.2|665.35|662.55|664.77|661.97|0
1643178010000|2022-01-26 06:20:10|665.12|662.32|664.77|661.97|665.12|662.32|664.77|661.97|0
1643178020000|2022-01-26 06:20:20|664.66|661.86|664.54|661.74|664.66|661.86|664.43|661.63|0
1643178030000|2022-01-26 06:20:30|664.43|661.63|664.43|661.63|664.43|661.63|664.32|661.52|0
1643178060000|2022-01-26 06:21:00|664.09|661.29|664.43|661.63|664.43|661.63|663.86|661.06|0
1643178070000|2022-01-26 06:21:10|664.54|661.74|665.23|662.43|665.23|662.43|664.54|661.74|0
1643178080000|2022-01-26 06:21:20|665.12|662.32|665.23|662.43|665.23|662.43|665.12|662.32|0
1643178090000|2022-01-26 06:21:30|665.12|662.32|665.23|662.43|665.23|662.43|665|662.2|0
1643178100000|2022-01-26 06:21:40|665.12|662.32|665.23|662.43|665.23|662.43|665.12|662.32|0
1643178110000|2022-01-26 06:21:50|665.35|662.55|664.66|661.86|665.35|662.55|664.54|661.74|0
1643178120000|2022-01-26 06:22:00|664.54|661.74|664.21|661.41|664.54|661.74|664.21|661.41|0
1643178130000|2022-01-26 06:22:10|664.66|661.86|664.43|661.63|664.66|661.86|664.43|661.63|0
1643178140000|2022-01-26 06:22:20|664.54|661.74|664.09|661.29|664.54|661.74|664.09|661.29|0
1643178150000|2022-01-26 06:22:30|663.86|661.06|663.86|661.06|663.86|661.06|663.86|661.06|0
1643178160000|2022-01-26 06:22:40|663.98|661.18|664.21|661.41|664.21|661.41|663.86|661.06|0
1643178170000|2022-01-26 06:22:50|664.32|661.52|664.09|661.29|664.32|661.52|664.09|661.29|0
1643178180000|2022-01-26 06:23:00|664.32|661.52|664.32|661.52|664.32|661.52|664.21|661.41|0
1643178190000|2022-01-26 06:23:10|664.21|661.41|664.09|661.29|664.21|661.41|663.86|661.06|0
1643178200000|2022-01-26 06:23:20|664.32|661.52|664.21|661.41|664.32|661.52|664.21|661.41|0
1643178210000|2022-01-26 06:23:30|664.09|661.29|664.09|661.29|664.09|661.29|664.09|661.29|0
1643178220000|2022-01-26 06:23:40|663.86|661.06|663.86|661.06|663.86|661.06|663.86|661.06|0
1643178230000|2022-01-26 06:23:50|663.75|660.95|663.75|660.95|663.75|660.95|663.75|660.95|0
1643178240000|2022-01-26 06:24:00|663.63|660.83|663.52|660.72|663.63|660.83|663.52|660.72|0
1643178250000|2022-01-26 06:24:10|663.63|660.83|664.31|661.51|664.31|661.51|663.63|660.83|0
1643178260000|2022-01-26 06:24:20|664.77|661.97|664.66|661.86|664.77|661.97|664.66|661.86|0
1643178270000|2022-01-26 06:24:30|664.54|661.74|664.77|661.97|664.77|661.97|664.54|661.74|0
1643178280000|2022-01-26 06:24:40|665.35|662.55|665|662.2|665.35|662.55|665|662.2|0
1643178290000|2022-01-26 06:24:50|664.77|661.97|664.66|661.86|664.77|661.97|664.66|661.86|0
1643178300000|2022-01-26 06:25:00|664.54|661.74|664.31|661.51|664.54|661.74|664.31|661.51|0
1643178310000|2022-01-26 06:25:10|664.54|661.74|664.54|661.74|664.66|661.86|664.54|661.74|0
1643178320000|2022-01-26 06:25:20|664.31|661.51|664.09|661.29|664.54|661.74|664.09|661.29|0
1643178330000|2022-01-26 06:25:30|664.31|661.51|664.66|661.86|664.66|661.86|664.31|661.51|0
1643178340000|2022-01-26 06:25:40|664.54|661.74|665.23|662.43|665.23|662.43|664.54|661.74|0
1643178350000|2022-01-26 06:25:50|665.12|662.32|665.12|662.32|665.12|662.32|665.12|662.32|0
1643178360000|2022-01-26 06:26:00|664.89|662.09|665.12|662.32|665.12|662.32|664.89|662.09|0
1643178370000|2022-01-26 06:26:10|665|662.2|665.35|662.55|665.35|662.55|665|662.2|0
1643178390000|2022-01-26 06:26:30|665.12|662.32|665.35|662.55|665.35|662.55|665.12|662.32|0
1643178400000|2022-01-26 06:26:40|665.45|662.65|664.43|661.63|665.45|662.65|664.43|661.63|0
1643178410000|2022-01-26 06:26:50|664.77|661.97|664.66|661.86|664.89|662.09|664.66|661.86|0
1643178420000|2022-01-26 06:27:00|665.34|662.54|665.34|662.54|665.34|662.54|665.12|662.32|0
1643178430000|2022-01-26 06:27:10|665.23|662.43|665.45|662.65|665.45|662.65|665.12|662.32|0
1643178440000|2022-01-26 06:27:20|665.34|662.54|665.45|662.65|665.45|662.65|665.34|662.54|0
1643178450000|2022-01-26 06:27:30|665.34|662.54|665.45|662.65|665.45|662.65|665.34|662.54|0
1643178460000|2022-01-26 06:27:40|665.68|662.88|665.34|662.54|665.68|662.88|665.34|662.54|0
1643178470000|2022-01-26 06:27:50|665.45|662.65|665.57|662.77|665.57|662.77|665.45|662.65|0
1643178480000|2022-01-26 06:28:00|665.45|662.65|665.45|662.65|665.68|662.88|665.45|662.65|0
1643178490000|2022-01-26 06:28:10|665.57|662.77|665.23|662.43|665.57|662.77|665.12|662.32|0
1643178500000|2022-01-26 06:28:20|665.34|662.54|665.34|662.54|665.34|662.54|665.23|662.43|0
1643178510000|2022-01-26 06:28:30|665.23|662.43|665.34|662.54|665.34|662.54|665.23|662.43|0
1643178520000|2022-01-26 06:28:40|665.23|662.43|665.34|662.54|665.34|662.54|665.23|662.43|0
1643178530000|2022-01-26 06:28:50|665.23|662.43|665.34|662.54|665.34|662.54|665.23|662.43|0
1643178540000|2022-01-26 06:29:00|665.57|662.77|665.57|662.77|665.57|662.77|665.57|662.77|0
1643178550000|2022-01-26 06:29:10|665.34|662.54|665.34|662.54|665.34|662.54|665.34|662.54|0
1643178560000|2022-01-26 06:29:20|665.23|662.43|665.23|662.43|665.23|662.43|665.23|662.43|0
1643178570000|2022-01-26 06:29:30|665.12|662.32|665.23|662.43|665.23|662.43|665.12|662.32|0
1643178580000|2022-01-26 06:29:40|665.12|662.32|665.12|662.32|665.12|662.32|665.12|662.32|0
1643178590000|2022-01-26 06:29:50|665|662.2|665|662.2|665|662.2|664.77|661.97|0
1643178600000|2022-01-26 06:30:00|664.77|661.97|664.77|661.97|665|662.2|664.77|661.97|0
1643178610000|2022-01-26 06:30:10|664.54|661.74|664.43|661.63|664.54|661.74|664.43|661.63|0
1643178620000|2022-01-26 06:30:20|664.31|661.51|665.23|662.43|665.23|662.43|664.31|661.51|0
1643178640000|2022-01-26 06:30:40|665.34|662.54|666.03|663.23|666.03|663.23|665.34|662.54|0
1643178650000|2022-01-26 06:30:50|666.14|663.34|666.14|663.34|666.14|663.34|666.14|663.34|0
1643178660000|2022-01-26 06:31:00|666.03|663.23|666.03|663.23|666.14|663.34|666.03|663.23|0
1643178670000|2022-01-26 06:31:10|666.14|663.34|667.4|664.6|667.4|664.6|666.14|663.34|0
1643178680000|2022-01-26 06:31:20|667.63|664.83|667.28|664.48|667.63|664.83|667.28|664.48|0
1643178690000|2022-01-26 06:31:30|667.17|664.37|667.51|664.71|667.51|664.71|667.05|664.25|0
1643178710000|2022-01-26 06:31:50|667.63|664.83|667.74|664.94|667.74|664.94|667.63|664.83|0
1643178720000|2022-01-26 06:32:00|667.85|665.05|667.28|664.48|667.85|665.05|667.28|664.48|0
1643178730000|2022-01-26 06:32:10|666.94|664.14|666.94|664.14|666.94|664.14|666.59|663.79|0
1643178740000|2022-01-26 06:32:20|667.05|664.25|667.51|664.71|667.51|664.71|667.05|664.25|0
1643178750000|2022-01-26 06:32:30|667.63|664.83|667.51|664.71|667.63|664.83|667.51|664.71|0
1643178760000|2022-01-26 06:32:40|667.85|665.05|667.85|665.05|667.96|665.16|667.85|665.05|0
1643178770000|2022-01-26 06:32:50|667.74|664.94|668.19|665.39|668.19|665.39|667.74|664.94|0
1643178780000|2022-01-26 06:33:00|668.08|665.28|668.08|665.28|668.19|665.39|667.96|665.16|0
1643178790000|2022-01-26 06:33:10|668.42|665.62|668.08|665.28|668.42|665.62|667.85|665.05|0
1643178800000|2022-01-26 06:33:20|667.96|665.16|667.96|665.16|667.96|665.16|667.96|665.16|0
1643178810000|2022-01-26 06:33:30|667.85|665.05|667.85|665.05|667.85|665.05|667.85|665.05|0
1643178820000|2022-01-26 06:33:40|667.74|664.94|667.4|664.6|667.74|664.94|667.4|664.6|0
1643178830000|2022-01-26 06:33:50|667.51|664.71|667.51|664.71|667.74|664.94|667.51|664.71|0
1643178840000|2022-01-26 06:34:00|667.4|664.6|667.63|664.83|667.73|664.93|667.4|664.6|0
1643178850000|2022-01-26 06:34:10|667.85|665.05|667.85|665.05|667.85|665.05|667.85|665.05|0
1643178860000|2022-01-26 06:34:20|667.96|665.16|668.08|665.28|668.08|665.28|667.73|664.93|0
1643178870000|2022-01-26 06:34:30|667.96|665.16|667.85|665.05|667.96|665.16|667.85|665.05|0
1643178880000|2022-01-26 06:34:40|667.63|664.83|667.51|664.71|667.63|664.83|667.51|664.71|0
1643178890000|2022-01-26 06:34:50|667.4|664.6|667.4|664.6|667.4|664.6|667.4|664.6|0
1643178900000|2022-01-26 06:35:00|667.17|664.37|667.17|664.37|667.28|664.48|667.17|664.37|0
1643178910000|2022-01-26 06:35:10|667.4|664.6|667.51|664.71|667.51|664.71|667.4|664.6|0
1643178920000|2022-01-26 06:35:20|667.17|664.37|667.17|664.37|667.17|664.37|667.17|664.37|0
1643178930000|2022-01-26 06:35:30|667.05|664.25|667.17|664.37|667.17|664.37|667.05|664.25|0
1643178940000|2022-01-26 06:35:40|667.05|664.25|666.59|663.79|667.05|664.25|666.59|663.79|0
1643178950000|2022-01-26 06:35:50|666.71|663.91|667.05|664.25|667.05|664.25|666.71|663.91|0
1643178960000|2022-01-26 06:36:00|666.94|664.14|666.59|663.79|666.94|664.14|666.59|663.79|0
1643178970000|2022-01-26 06:36:10|666.37|663.57|665.91|663.11|666.37|663.57|665.91|663.11|0
1643178980000|2022-01-26 06:36:20|666.03|663.23|666.03|663.23|666.26|663.46|666.03|663.23|0
1643178990000|2022-01-26 06:36:30|665.91|663.11|666.03|663.23|666.03|663.23|665.91|663.11|0
1643179000000|2022-01-26 06:36:40|665.91|663.11|665.91|663.11|665.91|663.11|665.91|663.11|0
1643179010000|2022-01-26 06:36:50|666.03|663.23|666.03|663.23|666.03|663.23|666.03|663.23|0
1643179020000|2022-01-26 06:37:00|666.14|663.34|666.03|663.23|666.14|663.34|666.03|663.23|0
1643179030000|2022-01-26 06:37:10|665.91|663.11|665.22|662.42|665.91|663.11|665.22|662.42|0
1643179040000|2022-01-26 06:37:20|665.34|662.54|665.34|662.54|665.34|662.54|665.34|662.54|0
1643179050000|2022-01-26 06:37:30|665.22|662.42|665.22|662.42|665.34|662.54|665.22|662.42|0
1643179060000|2022-01-26 06:37:40|665.45|662.65|665.12|662.32|665.45|662.65|665.12|662.32|0
1643179070000|2022-01-26 06:37:50|665|662.2|665.12|662.32|665.12|662.32|665|662.2|0
1643179080000|2022-01-26 06:38:00|665|662.2|665|662.2|665.12|662.32|665|662.2|0
1643179090000|2022-01-26 06:38:10|665.12|662.32|665.45|662.65|665.45|662.65|665.12|662.32|0
1643179100000|2022-01-26 06:38:20|665|662.2|665.12|662.32|665.12|662.32|665|662.2|0
1643179110000|2022-01-26 06:38:30|665|662.2|665.12|662.32|665.12|662.32|665|662.2|0
1643179120000|2022-01-26 06:38:40|665.22|662.42|665|662.2|665.22|662.42|665|662.2|0
1643179130000|2022-01-26 06:38:50|665.11|662.31|664.77|661.97|665.11|662.31|664.77|661.97|0
1643179140000|2022-01-26 06:39:00|664.89|662.09|664.89|662.09|664.89|662.09|664.89|662.09|0
1643179150000|2022-01-26 06:39:10|665.11|662.31|664.77|661.97|665.11|662.31|664.77|661.97|0
1643179160000|2022-01-26 06:39:20|664.54|661.74|664.66|661.86|664.66|661.86|664.54|661.74|0
1643179170000|2022-01-26 06:39:30|664.77|661.97|665.11|662.31|665.22|662.42|664.77|661.97|0
1643179180000|2022-01-26 06:39:40|665.22|662.42|665.22|662.42|665.34|662.54|665.22|662.42|0
1643179190000|2022-01-26 06:39:50|665.11|662.31|664.54|661.74|665.11|662.31|664.54|661.74|0
1643179200000|2022-01-26 06:40:00|664.43|661.63|664.43|661.63|664.43|661.63|664.43|661.63|0
1643179210000|2022-01-26 06:40:10|664.54|661.74|664.66|661.86|664.66|661.86|664.54|661.74|0
1643179220000|2022-01-26 06:40:20|664.54|661.74|664.43|661.63|664.54|661.74|664.43|661.63|0
1643179230000|2022-01-26 06:40:30|664.54|661.74|664.66|661.86|664.66|661.86|664.54|661.74|0
1643179240000|2022-01-26 06:40:40|664.54|661.74|664.77|661.97|664.77|661.97|664.54|661.74|0
1643179260000|2022-01-26 06:41:00|665|662.2|665|662.2|665|662.2|665|662.2|0
1643179270000|2022-01-26 06:41:10|664.89|662.09|664.77|661.97|664.89|662.09|664.77|661.97|0
1643179280000|2022-01-26 06:41:20|664.66|661.86|664.66|661.86|664.66|661.86|664.66|661.86|0
1643179290000|2022-01-26 06:41:30|664.77|661.97|665|662.2|665|662.2|664.77|661.97|0
1643179310000|2022-01-26 06:41:50|665.22|662.42|665.22|662.42|665.22|662.42|665.22|662.42|0
1643179320000|2022-01-26 06:42:00|665|662.2|665|662.2|665.11|662.31|665|662.2|0
1643179330000|2022-01-26 06:42:10|665.11|662.31|664.89|662.09|665.11|662.31|664.77|661.97|0
1643179340000|2022-01-26 06:42:20|664.77|661.97|664.77|661.97|664.77|661.97|664.77|661.97|0
1643179350000|2022-01-26 06:42:30|664.89|662.09|664.89|662.09|664.89|662.09|664.89|662.09|0
1643179360000|2022-01-26 06:42:40|664.77|661.97|664.89|662.09|664.89|662.09|664.77|661.97|0
1643179370000|2022-01-26 06:42:50|664.77|661.97|665|662.2|665|662.2|664.77|661.97|0
1643179380000|2022-01-26 06:43:00|664.77|661.97|664.77|661.97|664.77|661.97|664.77|661.97|0
1643179390000|2022-01-26 06:43:10|664.54|661.74|664.54|661.74|664.54|661.74|664.54|661.74|0
1643179400000|2022-01-26 06:43:20|664.43|661.63|664.43|661.63|664.43|661.63|664.43|661.63|0
1643179410000|2022-01-26 06:43:30|665|662.2|665|662.2|665|662.2|665|662.2|0
1643179420000|2022-01-26 06:43:40|665.22|662.42|665.34|662.54|665.34|662.54|665.22|662.42|0
1643179430000|2022-01-26 06:43:50|665.22|662.42|665.22|662.42|665.22|662.42|665.22|662.42|0
1643179440000|2022-01-26 06:44:00|665.34|662.54|665.57|662.77|665.57|662.77|665.34|662.54|0
1643179450000|2022-01-26 06:44:10|665.45|662.65|665.68|662.88|665.8|663|665.45|662.65|0
1643179460000|2022-01-26 06:44:20|665.8|663|665.91|663.11|665.91|663.11|665.8|663|0
1643179470000|2022-01-26 06:44:30|666.14|663.34|666.03|663.23|666.14|663.34|666.03|663.23|0
1643179480000|2022-01-26 06:44:40|665.91|663.11|665.45|662.65|665.91|663.11|665.45|662.65|0
1643179490000|2022-01-26 06:44:50|665.57|662.77|665.57|662.77|665.57|662.77|665.57|662.77|0
1643179500000|2022-01-26 06:45:00|665.45|662.65|666.03|663.23|666.03|663.23|665.45|662.65|0
1643179510000|2022-01-26 06:45:10|665.91|663.11|666.03|663.23|666.03|663.23|665.8|663|0
1643179520000|2022-01-26 06:45:20|665.8|663|665.8|663|665.8|663|665.8|663|0
1643179540000|2022-01-26 06:45:40|665.68|662.88|665.68|662.88|665.68|662.88|665.68|662.88|0
1643179550000|2022-01-26 06:45:50|665.57|662.77|666.14|663.34|666.14|663.34|665.57|662.77|0
1643179560000|2022-01-26 06:46:00|666.03|663.23|666.03|663.23|666.14|663.34|666.03|663.23|0
1643179570000|2022-01-26 06:46:10|666.14|663.34|666.48|663.68|666.59|663.79|666.14|663.34|0
1643179580000|2022-01-26 06:46:20|666.25|663.45|665.91|663.11|666.25|663.45|665.8|663|0
1643179590000|2022-01-26 06:46:30|666.03|663.23|666.03|663.23|666.03|663.23|666.03|663.23|0
1643179600000|2022-01-26 06:46:40|666.25|663.45|666.14|663.34|666.25|663.45|666.14|663.34|0
1643179610000|2022-01-26 06:46:50|666.36|663.56|666.59|663.79|666.59|663.79|666.25|663.45|0
1643179620000|2022-01-26 06:47:00|666.48|663.68|666.59|663.79|666.59|663.79|666.48|663.68|0
1643179630000|2022-01-26 06:47:10|666.82|664.02|666.82|664.02|666.82|664.02|666.82|664.02|0
1643179640000|2022-01-26 06:47:20|666.71|663.91|666.71|663.91|666.71|663.91|666.71|663.91|0
1643179650000|2022-01-26 06:47:30|666.59|663.79|667.05|664.25|667.05|664.25|666.59|663.79|0
1643179660000|2022-01-26 06:47:40|667.17|664.37|667.17|664.37|667.17|664.37|666.94|664.14|0
1643179670000|2022-01-26 06:47:50|667.05|664.25|667.17|664.37|667.17|664.37|667.05|664.25|0
1643179680000|2022-01-26 06:48:00|666.71|663.91|667.05|664.25|667.05|664.25|666.71|663.91|0
1643179690000|2022-01-26 06:48:10|666.94|664.14|666.94|664.14|666.94|664.14|666.94|664.14|0
1643179700000|2022-01-26 06:48:20|666.82|664.02|666.48|663.68|666.82|664.02|666.48|663.68|0
1643179710000|2022-01-26 06:48:30|666.25|663.45|666.25|663.45|666.25|663.45|666.14|663.34|0
1643179720000|2022-01-26 06:48:40|666.14|663.34|666.36|663.56|666.36|663.56|666.03|663.23|0
1643179730000|2022-01-26 06:48:50|666.48|663.68|666.48|663.68|666.48|663.68|666.48|663.68|0
1643179740000|2022-01-26 06:49:00|666.36|663.56|666.48|663.68|666.48|663.68|666.25|663.45|0
1643179750000|2022-01-26 06:49:10|666.36|663.56|666.59|663.79|666.59|663.79|666.36|663.56|0
1643179760000|2022-01-26 06:49:20|666.25|663.45|666.36|663.56|666.36|663.56|665.8|663|0
1643179770000|2022-01-26 06:49:30|666.13|663.33|666.03|663.23|666.13|663.33|666.03|663.23|0
1643179780000|2022-01-26 06:49:40|665.91|663.11|665.8|663|665.91|663.11|665.68|662.88|0
1643179790000|2022-01-26 06:49:50|665.91|663.11|665.8|663|665.91|663.11|665.8|663|0
1643179800000|2022-01-26 06:50:00|665.91|663.11|665.8|663|665.91|663.11|665.8|663|0
1643179810000|2022-01-26 06:50:10|665.68|662.88|665.68|662.88|665.8|663|665.68|662.88|0
1643179820000|2022-01-26 06:50:20|665.8|663|665.8|663|665.8|663|665.8|663|0
1643179830000|2022-01-26 06:50:30|666.13|663.33|666.03|663.23|666.13|663.33|666.03|663.23|0
1643179840000|2022-01-26 06:50:40|665.91|663.11|666.25|663.45|666.25|663.45|665.91|663.11|0
1643179850000|2022-01-26 06:50:50|666.36|663.56|666.25|663.45|666.36|663.56|666.25|663.45|0
1643179860000|2022-01-26 06:51:00|666.36|663.56|666.25|663.45|666.36|663.56|666.13|663.33|0
1643179880000|2022-01-26 06:51:20|666.36|663.56|666.25|663.45|666.36|663.56|666.25|663.45|0
1643179890000|2022-01-26 06:51:30|666.13|663.33|666.71|663.91|666.71|663.91|666.13|663.33|0
1643179900000|2022-01-26 06:51:40|666.82|664.02|666.82|664.02|666.82|664.02|666.82|664.02|0
1643179910000|2022-01-26 06:51:50|666.94|664.14|666.48|663.68|666.94|664.14|666.48|663.68|0
1643179930000|2022-01-26 06:52:10|666.25|663.45|666.36|663.56|666.36|663.56|666.25|663.45|0
1643179940000|2022-01-26 06:52:20|666.13|663.33|666.25|663.45|666.25|663.45|666.13|663.33|0
1643179970000|2022-01-26 06:52:50|666.94|664.14|666.94|664.14|666.94|664.14|666.94|664.14|0
1643179980000|2022-01-26 06:53:00|666.59|663.79|666.71|663.91|666.71|663.91|666.48|663.68|0
1643179990000|2022-01-26 06:53:10|666.59|663.79|666.94|664.14|667.05|664.25|666.59|663.79|0
1643180000000|2022-01-26 06:53:20|666.59|663.79|666.94|664.14|666.94|664.14|666.59|663.79|0
1643180010000|2022-01-26 06:53:30|667.05|664.25|666.71|663.91|667.05|664.25|666.71|663.91|0
1643180020000|2022-01-26 06:53:40|666.82|664.02|666.94|664.14|666.94|664.14|666.82|664.02|0
1643180040000|2022-01-26 06:54:00|667.05|664.25|667.05|664.25|667.05|664.25|667.05|664.25|0
1643180050000|2022-01-26 06:54:10|667.17|664.37|667.17|664.37|667.17|664.37|667.17|664.37|0
1643180060000|2022-01-26 06:54:20|666.94|664.14|667.17|664.37|667.17|664.37|666.36|663.56|0
1643180070000|2022-01-26 06:54:30|667.39|664.59|667.39|664.59|667.39|664.59|667.39|664.59|0
1643180080000|2022-01-26 06:54:40|667.62|664.82|668.31|665.51|668.31|665.51|667.62|664.82|0
1643180090000|2022-01-26 06:54:50|668.64|665.84|669.91|667.11|669.91|667.11|668.64|665.84|0
1643180100000|2022-01-26 06:55:00|669.1|666.3|668.54|665.74|669.1|666.3|668.54|665.74|0
1643180110000|2022-01-26 06:55:10|670.02|667.22|670.59|667.79|670.59|667.79|670.02|667.22|0
1643180120000|2022-01-26 06:55:20|670.24|667.44|670.59|667.79|670.59|667.79|670.02|667.22|0
1643180130000|2022-01-26 06:55:30|670.47|667.67|670.47|667.67|670.47|667.67|670.47|667.67|0
1643180140000|2022-01-26 06:55:40|670.7|667.9|670.7|667.9|670.7|667.9|670.7|667.9|0
1643180150000|2022-01-26 06:55:50|670.93|668.13|670.93|668.13|670.93|668.13|670.7|667.9|0
1643180160000|2022-01-26 06:56:00|670.7|667.9|670.24|667.44|670.7|667.9|670.24|667.44|0
1643180170000|2022-01-26 06:56:10|670.7|667.9|670.36|667.56|670.7|667.9|670.24|667.44|0
1643180180000|2022-01-26 06:56:20|670.93|668.13|671.16|668.36|671.16|668.36|670.93|668.13|0
1643180190000|2022-01-26 06:56:30|670.93|668.13|670.93|668.13|670.93|668.13|670.93|668.13|0
1643180200000|2022-01-26 06:56:40|671.05|668.25|670.93|668.13|671.05|668.25|670.93|668.13|0
1643180210000|2022-01-26 06:56:50|671.28|668.48|671.16|668.36|671.28|668.48|671.16|668.36|0
1643180220000|2022-01-26 06:57:00|671.39|668.59|671.16|668.36|671.39|668.59|671.16|668.36|0
1643180230000|2022-01-26 06:57:10|670.93|668.13|670.93|668.13|670.93|668.13|670.93|668.13|0
1643180250000|2022-01-26 06:57:30|670.7|667.9|670.82|668.02|670.82|668.02|670.7|667.9|0
1643180260000|2022-01-26 06:57:40|670.47|667.67|670.02|667.22|670.47|667.67|670.02|667.22|0
1643180270000|2022-01-26 06:57:50|669.91|667.11|670.02|667.22|670.02|667.22|669.91|667.11|0
1643180280000|2022-01-26 06:58:00|669.79|666.99|669.91|667.11|670.02|667.22|669.79|666.99|0
1643180290000|2022-01-26 06:58:10|669.79|666.99|669.56|666.76|669.79|666.99|669.56|666.76|0
1643180300000|2022-01-26 06:58:20|669.79|666.99|669.79|666.99|669.91|667.11|669.79|666.99|0
1643180310000|2022-01-26 06:58:30|669.68|666.88|669.33|666.53|669.68|666.88|669.33|666.53|0
1643180330000|2022-01-26 06:58:50|669.1|666.3|669.1|666.3|669.1|666.3|669.1|666.3|0
1643180340000|2022-01-26 06:59:00|669.33|666.53|669.1|666.3|669.33|666.53|669.1|666.3|0
1643180350000|2022-01-26 06:59:10|669.33|666.53|669.56|666.76|669.56|666.76|669.33|666.53|0
1643180360000|2022-01-26 06:59:20|669.45|666.65|669.22|666.42|669.45|666.65|669.22|666.42|0
1643180370000|2022-01-26 06:59:30|669.45|666.65|669.33|666.53|669.56|666.76|669.33|666.53|0
1643180380000|2022-01-26 06:59:40|669.45|666.65|669.33|666.53|669.45|666.65|669.33|666.53|0
1643180390000|2022-01-26 06:59:50|669.1|666.3|669.56|666.76|669.56|666.76|669.1|666.3|0
1643180400000|2022-01-26 07:00:00|668.87|666.07|666.59|663.79|668.87|666.07|666.59|663.79|0
1643180410000|2022-01-26 07:00:10|667.85|665.05|668.08|665.28|668.08|665.28|667.73|664.93|0
1643180420000|2022-01-26 07:00:20|668.42|665.62|668.31|665.51|668.42|665.62|668.31|665.51|0
1643180430000|2022-01-26 07:00:30|668.19|665.39|668.87|666.07|668.87|666.07|668.19|665.39|0
1643180440000|2022-01-26 07:00:40|669.1|666.3|670.47|667.67|670.47|667.67|669.1|666.3|0
1643180450000|2022-01-26 07:00:50|670.24|667.44|670.7|667.9|670.7|667.9|670.24|667.44|0
1643180460000|2022-01-26 07:01:00|670.47|667.67|670.13|667.33|670.47|667.67|670.13|667.33|0
1643180470000|2022-01-26 07:01:10|670.01|667.21|669.68|666.88|670.13|667.33|669.68|666.88|0
1643180480000|2022-01-26 07:01:20|669.79|666.99|669.79|666.99|669.9|667.1|669.79|666.99|0
1643180490000|2022-01-26 07:01:30|669.9|667.1|668.87|666.07|670.01|667.21|668.87|666.07|0
1643180500000|2022-01-26 07:01:40|668.99|666.19|668.53|665.73|668.99|666.19|668.53|665.73|0
1643180510000|2022-01-26 07:01:50|668.76|665.96|668.87|666.07|668.87|666.07|668.64|665.84|0
1643180520000|2022-01-26 07:02:00|668.99|666.19|668.45|665.65|668.99|666.19|668.22|665.42|0
1643180530000|2022-01-26 07:02:10|669.02|666.22|669.36|666.56|669.36|666.56|669.02|666.22|0
1643180540000|2022-01-26 07:02:20|669.59|666.79|670.05|667.25|670.05|667.25|669.59|666.79|0
1643180550000|2022-01-26 07:02:30|670.28|667.48|669.94|667.14|670.28|667.48|669.48|666.68|0
1643180560000|2022-01-26 07:02:40|669.59|666.79|669.82|667.02|669.82|667.02|669.59|666.79|0
1643180570000|2022-01-26 07:02:50|670.05|667.25|670.4|667.6|670.4|667.6|670.05|667.25|0
1643180580000|2022-01-26 07:03:00|670.28|667.48|669.94|667.14|670.28|667.48|669.59|666.79|0
1643180590000|2022-01-26 07:03:10|669.82|667.02|669.71|666.91|670.05|667.25|669.71|666.91|0
1643180600000|2022-01-26 07:03:20|669.82|667.02|669.94|667.14|670.05|667.25|669.82|667.02|0
1643180610000|2022-01-26 07:03:30|670.74|667.94|670.51|667.71|670.74|667.94|670.51|667.71|0
1643180620000|2022-01-26 07:03:40|670.74|667.94|670.74|667.94|670.74|667.94|670.63|667.83|0
1643180630000|2022-01-26 07:03:50|670.51|667.71|670.28|667.48|670.51|667.71|670.28|667.48|0
1643180640000|2022-01-26 07:04:00|670.17|667.37|671.65|668.85|671.65|668.85|670.17|667.37|0
1643180650000|2022-01-26 07:04:10|671.88|669.08|672.8|670|672.8|670|671.19|668.39|0
1643180660000|2022-01-26 07:04:20|672.23|669.43|672.57|669.77|672.57|669.77|671.88|669.08|0
1643180670000|2022-01-26 07:04:30|672.23|669.43|672.46|669.66|672.57|669.77|672.23|669.43|0
1643180680000|2022-01-26 07:04:40|672.23|669.43|671.88|669.08|672.23|669.43|671.88|669.08|0
1643180690000|2022-01-26 07:04:50|672|669.2|672.11|669.31|672.11|669.31|672|669.2|0
1643180700000|2022-01-26 07:05:00|672|669.2|671.77|668.97|672|669.2|671.77|668.97|0
1643180710000|2022-01-26 07:05:10|671.65|668.85|671.42|668.62|671.65|668.85|671.42|668.62|0
1643180720000|2022-01-26 07:05:20|671.88|669.08|672.46|669.66|672.46|669.66|671.88|669.08|0
1643180730000|2022-01-26 07:05:30|672.34|669.54|671.77|668.97|672.34|669.54|671.77|668.97|0
1643180740000|2022-01-26 07:05:40|671.65|668.85|672.57|669.77|672.57|669.77|671.65|668.85|0
1643180750000|2022-01-26 07:05:50|672.69|669.89|672.57|669.77|672.69|669.89|672.57|669.77|0
1643180760000|2022-01-26 07:06:00|672.92|670.12|673.26|670.46|673.26|670.46|672.92|670.12|0
1643180770000|2022-01-26 07:06:10|673.37|670.57|673.48|670.68|673.48|670.68|673.26|670.46|0
1643180780000|2022-01-26 07:06:20|673.26|670.46|672.92|670.12|673.26|670.46|672.92|670.12|0
1643180790000|2022-01-26 07:06:30|673.03|670.23|673.26|670.46|673.26|670.46|673.03|670.23|0
1643180800000|2022-01-26 07:06:40|673.37|670.57|673.83|671.03|673.83|671.03|673.15|670.35|0
1643180810000|2022-01-26 07:06:50|673.71|670.91|673.48|670.68|673.71|670.91|673.48|670.68|0
1643180820000|2022-01-26 07:07:00|673.71|670.91|673.48|670.68|673.71|670.91|673.37|670.57|0
1643180830000|2022-01-26 07:07:10|673.37|670.57|673.71|670.91|673.71|670.91|673.26|670.46|0
1643180840000|2022-01-26 07:07:20|673.48|670.68|673.15|670.35|673.48|670.68|673.15|670.35|0
1643180850000|2022-01-26 07:07:30|673.03|670.23|673.15|670.35|673.15|670.35|673.03|670.23|0
1643180860000|2022-01-26 07:07:40|673.26|670.46|673.26|670.46|673.37|670.57|673.26|670.46|0
1643180870000|2022-01-26 07:07:50|673.03|670.23|673.03|670.23|673.03|670.23|673.03|670.23|0
1643180880000|2022-01-26 07:08:00|673.15|670.35|673.15|670.35|673.15|670.35|673.15|670.35|0
1643180890000|2022-01-26 07:08:10|673.03|670.23|672.8|670|673.03|670.23|672.8|670|0
1643180910000|2022-01-26 07:08:30|672.34|669.54|672.34|669.54|672.57|669.77|672.34|669.54|0
1643180920000|2022-01-26 07:08:40|672.46|669.66|672.57|669.77|672.57|669.77|672.34|669.54|0
1643180940000|2022-01-26 07:09:00|672.8|670|672.92|670.12|672.92|670.12|672.69|669.89|0
1643180950000|2022-01-26 07:09:10|672.8|670|672.11|669.31|672.8|670|672.11|669.31|0
1643180960000|2022-01-26 07:09:20|672.34|669.54|671.88|669.08|672.34|669.54|671.88|669.08|0
1643180970000|2022-01-26 07:09:30|671.65|668.85|672|669.2|672|669.2|671.65|668.85|0
1643180980000|2022-01-26 07:09:40|671.88|669.08|671.65|668.85|671.88|669.08|671.54|668.74|0
1643180990000|2022-01-26 07:09:50|671.77|668.97|671.77|668.97|671.88|669.08|671.77|668.97|0
1643181000000|2022-01-26 07:10:00|671.65|668.85|671.42|668.62|671.65|668.85|671.42|668.62|0
1643181010000|2022-01-26 07:10:10|671.65|668.85|671.88|669.08|672|669.2|671.65|668.85|0
1643181020000|2022-01-26 07:10:20|672.11|669.31|672.11|669.31|672.11|669.31|672.11|669.31|0
1643181030000|2022-01-26 07:10:30|672.23|669.43|671.19|668.39|672.23|669.43|671.19|668.39|0
1643181040000|2022-01-26 07:10:40|671.42|668.62|671.42|668.62|671.42|668.62|671.42|668.62|0
1643181050000|2022-01-26 07:10:50|671.65|668.85|671.42|668.62|671.65|668.85|671.31|668.51|0
1643181060000|2022-01-26 07:11:00|671.19|668.39|671.19|668.39|671.19|668.39|671.19|668.39|0
1643181070000|2022-01-26 07:11:10|671.31|668.51|671.19|668.39|671.31|668.51|671.19|668.39|0
1643181080000|2022-01-26 07:11:20|670.51|667.71|670.51|667.71|670.51|667.71|670.51|667.71|0
1643181090000|2022-01-26 07:11:30|670.73|667.93|670.73|667.93|670.73|667.93|670.73|667.93|0
1643181100000|2022-01-26 07:11:40|670.96|668.16|671.08|668.28|671.08|668.28|670.96|668.16|0
1643181110000|2022-01-26 07:11:50|671.19|668.39|671.19|668.39|671.19|668.39|671.19|668.39|0
1643181120000|2022-01-26 07:12:00|671.31|668.51|671.54|668.74|671.54|668.74|671.19|668.39|0
1643181130000|2022-01-26 07:12:10|671.65|668.85|673.03|670.23|673.14|670.34|671.65|668.85|0
1643181140000|2022-01-26 07:12:20|673.25|670.45|673.83|671.03|673.83|671.03|673.25|670.45|0
1643181150000|2022-01-26 07:12:30|673.71|670.91|674.17|671.37|674.17|671.37|673.71|670.91|0
1643181160000|2022-01-26 07:12:40|674.4|671.6|675.55|672.75|675.78|672.98|674.4|671.6|0
1643181170000|2022-01-26 07:12:50|674.86|672.06|675.09|672.29|675.32|672.52|674.86|672.06|0
1643181180000|2022-01-26 07:13:00|675.32|672.52|676.47|673.67|676.47|673.67|675.32|672.52|0
1643181190000|2022-01-26 07:13:10|676.7|673.9|676.24|673.44|676.7|673.9|676.24|673.44|0
1643181200000|2022-01-26 07:13:20|676.01|673.21|675.78|672.98|676.01|673.21|675.55|672.75|0
1643181210000|2022-01-26 07:13:30|675.67|672.87|675.67|672.87|675.67|672.87|675.67|672.87|0
1643181220000|2022-01-26 07:13:40|675.44|672.64|675.09|672.29|675.44|672.64|675.09|672.29|0
1643181230000|2022-01-26 07:13:50|675.21|672.41|675.32|672.52|675.44|672.64|675.21|672.41|0
1643181240000|2022-01-26 07:14:00|675.55|672.75|674.63|671.83|675.55|672.75|674.63|671.83|0
1643181250000|2022-01-26 07:14:10|674.17|671.37|674.17|671.37|674.17|671.37|674.17|671.37|0
1643181260000|2022-01-26 07:14:20|674.29|671.49|674.06|671.26|674.29|671.49|674.06|671.26|0
1643181270000|2022-01-26 07:14:30|673.94|671.14|673.71|670.91|673.94|671.14|673.71|670.91|0
1643181280000|2022-01-26 07:14:40|673.83|671.03|674.17|671.37|674.4|671.6|673.83|671.03|0
1643181290000|2022-01-26 07:14:50|674.4|671.6|674.17|671.37|674.4|671.6|674.17|671.37|0
1643181300000|2022-01-26 07:15:00|675.55|672.75|675.78|672.98|675.78|672.98|675.09|672.29|0
1643181310000|2022-01-26 07:15:10|675.55|672.75|676.47|673.67|676.47|673.67|675.55|672.75|0
1643181320000|2022-01-26 07:15:20|676.13|673.33|676.13|673.33|676.13|673.33|676.01|673.21|0
1643181330000|2022-01-26 07:15:30|676.7|673.9|676.47|673.67|676.7|673.9|676.47|673.67|0
1643181340000|2022-01-26 07:15:40|676.7|673.9|677.61|674.81|677.61|674.81|676.7|673.9|0
1643181350000|2022-01-26 07:15:50|676.7|673.9|676.92|674.12|676.92|674.12|676.24|673.44|0
1643181360000|2022-01-26 07:16:00|677.04|674.24|677.5|674.7|677.61|674.81|677.04|674.24|0
1643181370000|2022-01-26 07:16:10|677.15|674.35|676.47|673.67|677.15|674.35|676.47|673.67|0
1643181380000|2022-01-26 07:16:20|677.04|674.24|677.73|674.93|677.73|674.93|676.47|673.67|0
1643181390000|2022-01-26 07:16:30|677.38|674.58|677.15|674.35|677.38|674.58|677.15|674.35|0
1643181400000|2022-01-26 07:16:40|677.38|674.58|677.38|674.58|677.61|674.81|677.38|674.58|0
1643181410000|2022-01-26 07:16:50|677.15|674.35|676.7|673.9|677.15|674.35|676.7|673.9|0
1643181420000|2022-01-26 07:17:00|676.81|674.01|676.47|673.67|676.81|674.01|676.47|673.67|0
1643181430000|2022-01-26 07:17:10|676.7|673.9|677.27|674.47|677.27|674.47|676.47|673.67|0
1643181440000|2022-01-26 07:17:20|677.5|674.7|677.73|674.93|677.84|675.04|677.5|674.7|0
1643181450000|2022-01-26 07:17:30|678.07|675.27|677.5|674.7|678.07|675.27|677.5|674.7|0
1643181460000|2022-01-26 07:17:40|677.61|674.81|677.73|674.93|677.73|674.93|677.61|674.81|0
1643181470000|2022-01-26 07:17:50|678.07|675.27|677.96|675.16|678.07|675.27|677.96|675.16|0
1643181480000|2022-01-26 07:18:00|677.84|675.04|677.73|674.93|678.07|675.27|677.73|674.93|0
1643181490000|2022-01-26 07:18:10|677.61|674.81|677.73|674.93|677.73|674.93|677.61|674.81|0
1643181500000|2022-01-26 07:18:20|677.61|674.81|677.61|674.81|677.84|675.04|677.61|674.81|0
1643181510000|2022-01-26 07:18:30|677.73|674.93|678.3|675.5|678.3|675.5|677.73|674.93|0
1643181520000|2022-01-26 07:18:40|678.53|675.73|678.3|675.5|678.53|675.73|677.84|675.04|0
1643181530000|2022-01-26 07:18:50|678.42|675.62|678.53|675.73|678.53|675.73|678.42|675.62|0
1643181540000|2022-01-26 07:19:00|678.07|675.27|678.19|675.39|678.3|675.5|678.07|675.27|0
1643181550000|2022-01-26 07:19:10|677.96|675.16|677.27|674.47|677.96|675.16|677.27|674.47|0
1643181560000|2022-01-26 07:19:20|677.5|674.7|677.15|674.35|677.5|674.7|677.15|674.35|0
1643181570000|2022-01-26 07:19:30|677.38|674.58|677.61|674.81|677.73|674.93|677.38|674.58|0
1643181580000|2022-01-26 07:19:40|677.38|674.58|677.84|675.04|677.84|675.04|677.15|674.35|0
1643181590000|2022-01-26 07:19:50|677.61|674.81|678.53|675.73|678.53|675.73|677.61|674.81|0
1643181600000|2022-01-26 07:20:00|678.3|675.5|678.3|675.5|678.3|675.5|678.3|675.5|0
1643181610000|2022-01-26 07:20:10|678.07|675.27|677.96|675.16|678.3|675.5|677.96|675.16|0
1643181620000|2022-01-26 07:20:20|677.84|675.04|677.38|674.58|677.84|675.04|677.38|674.58|0
1643181630000|2022-01-26 07:20:30|677.5|674.7|677.84|675.04|677.84|675.04|677.5|674.7|0
1643181640000|2022-01-26 07:20:40|677.73|674.93|677.5|674.7|677.73|674.93|677.5|674.7|0
1643181650000|2022-01-26 07:20:50|677.61|674.81|677.15|674.35|677.61|674.81|677.15|674.35|0
1643181660000|2022-01-26 07:21:00|676.01|673.21|675.67|672.87|676.01|673.21|675.67|672.87|0
1643181670000|2022-01-26 07:21:10|675.78|672.98|675.78|672.98|676.01|673.21|675.78|672.98|0
1643181680000|2022-01-26 07:21:20|676.01|673.21|676.13|673.33|676.13|673.33|676.01|673.21|0
1643181690000|2022-01-26 07:21:30|676.01|673.21|675.9|673.1|676.13|673.33|675.78|672.98|0
1643181700000|2022-01-26 07:21:40|676.01|673.21|675.78|672.98|676.01|673.21|675.78|672.98|0
1643181710000|2022-01-26 07:21:50|676.58|673.78|676.69|673.89|676.81|674.01|676.58|673.78|0
1643181720000|2022-01-26 07:22:00|677.27|674.47|677.61|674.81|677.61|674.81|677.27|674.47|0
1643181730000|2022-01-26 07:22:10|677.5|674.7|677.38|674.58|677.5|674.7|677.38|674.58|0
1643181740000|2022-01-26 07:22:20|677.15|674.35|676.46|673.66|677.38|674.58|676.46|673.66|0
1643181750000|2022-01-26 07:22:30|676.35|673.55|676.69|673.89|676.69|673.89|676.35|673.55|0
1643181760000|2022-01-26 07:22:40|676.92|674.12|676.24|673.44|676.92|674.12|676.24|673.44|0
1643181770000|2022-01-26 07:22:50|676.12|673.32|676.46|673.66|676.58|673.78|676.12|673.32|0
1643181780000|2022-01-26 07:23:00|676.35|673.55|676.46|673.66|676.46|673.66|676.35|673.55|0
1643181790000|2022-01-26 07:23:10|676.35|673.55|676.58|673.78|676.58|673.78|676.35|673.55|0
1643181800000|2022-01-26 07:23:20|676.92|674.12|676.69|673.89|676.92|674.12|676.69|673.89|0
1643181810000|2022-01-26 07:23:30|676.81|674.01|677.15|674.35|677.15|674.35|676.81|674.01|0
1643181820000|2022-01-26 07:23:40|677.27|674.47|677.5|674.7|677.5|674.7|677.27|674.47|0
1643181830000|2022-01-26 07:23:50|677.38|674.58|677.38|674.58|677.38|674.58|677.38|674.58|0
1643181840000|2022-01-26 07:24:00|677.5|674.7|677.38|674.58|677.5|674.7|677.38|674.58|0
1643181850000|2022-01-26 07:24:10|677.15|674.35|677.27|674.47|677.27|674.47|677.15|674.35|0
1643181860000|2022-01-26 07:24:20|677.61|674.81|677.38|674.58|677.61|674.81|677.38|674.58|0
1643181870000|2022-01-26 07:24:30|677.61|674.81|677.61|674.81|677.84|675.04|677.61|674.81|0
1643181890000|2022-01-26 07:24:50|677.38|674.58|677.27|674.47|677.38|674.58|677.15|674.35|0
1643181900000|2022-01-26 07:25:00|676.46|673.66|676.46|673.66|676.81|674.01|676.46|673.66|0
1643181910000|2022-01-26 07:25:10|676.23|673.43|676.35|673.55|676.46|673.66|676.23|673.43|0
1643181920000|2022-01-26 07:25:20|676.46|673.66|676.46|673.66|676.58|673.78|676.46|673.66|0
1643181930000|2022-01-26 07:25:30|676.58|673.78|677.15|674.35|677.15|674.35|676.58|673.78|0
1643181940000|2022-01-26 07:25:40|677.04|674.24|677.61|674.81|677.61|674.81|677.04|674.24|0
1643181950000|2022-01-26 07:25:50|677.96|675.16|677.84|675.04|678.07|675.27|677.84|675.04|0
1643181960000|2022-01-26 07:26:00|677.61|674.81|677.61|674.81|677.61|674.81|677.61|674.81|0
1643181970000|2022-01-26 07:26:10|677.27|674.47|677.04|674.24|677.27|674.47|677.04|674.24|0
1643181980000|2022-01-26 07:26:20|676.69|673.89|676.35|673.55|676.69|673.89|675.78|672.98|0
1643181990000|2022-01-26 07:26:30|676.58|673.78|675.78|672.98|676.58|673.78|675.78|672.98|0
1643182000000|2022-01-26 07:26:40|675.32|672.52|675.78|672.98|675.78|672.98|675.32|672.52|0
1643182010000|2022-01-26 07:26:50|676|673.2|675.78|672.98|676|673.2|675.78|672.98|0
1643182020000|2022-01-26 07:27:00|675.89|673.09|675.67|672.87|675.89|673.09|675.44|672.64|0
1643182030000|2022-01-26 07:27:10|675.78|672.98|675.67|672.87|675.78|672.98|675.67|672.87|0
1643182040000|2022-01-26 07:27:20|676.12|673.32|675.67|672.87|676.23|673.43|675.67|672.87|0
1643182050000|2022-01-26 07:27:30|675.55|672.75|675.78|672.98|675.89|673.09|675.55|672.75|0
1643182060000|2022-01-26 07:27:40|675.89|673.09|676|673.2|676|673.2|675.89|673.09|0
1643182070000|2022-01-26 07:27:50|676.23|673.43|676|673.2|676.23|673.43|676|673.2|0
1643182080000|2022-01-26 07:28:00|675.78|672.98|675.78|672.98|676|673.2|675.78|672.98|0
1643182090000|2022-01-26 07:28:10|675.67|672.87|675.78|672.98|675.78|672.98|675.67|672.87|0
1643182100000|2022-01-26 07:28:20|675.67|672.87|675.66|672.86|675.67|672.87|675.55|672.75|0
1643182110000|2022-01-26 07:28:30|675.55|672.75|675.66|672.86|675.66|672.86|675.55|672.75|0
1643182120000|2022-01-26 07:28:40|675.78|672.98|675.89|673.09|676|673.2|675.78|672.98|0
1643182130000|2022-01-26 07:28:50|676|673.2|675.32|672.52|676|673.2|675.32|672.52|0
1643182140000|2022-01-26 07:29:00|675.55|672.75|675.55|672.75|675.55|672.75|675.32|672.52|0
1643182150000|2022-01-26 07:29:10|675.32|672.52|675.44|672.64|675.44|672.64|675.32|672.52|0
1643182160000|2022-01-26 07:29:20|675.55|672.75|675.32|672.52|675.55|672.75|675.32|672.52|0
1643182170000|2022-01-26 07:29:30|675.09|672.29|675.21|672.41|675.21|672.41|675.09|672.29|0
1643182180000|2022-01-26 07:29:40|675.09|672.29|675.09|672.29|675.09|672.29|675.09|672.29|0
1643182190000|2022-01-26 07:29:50|674.86|672.06|674.86|672.06|675.09|672.29|674.86|672.06|0
1643182200000|2022-01-26 07:30:00|674.52|671.72|673.94|671.14|674.52|671.72|673.94|671.14|0
1643182210000|2022-01-26 07:30:10|673.83|671.03|673.6|670.8|673.83|671.03|673.6|670.8|0
1643182220000|2022-01-26 07:30:20|673.48|670.68|673.48|670.68|673.48|670.68|673.37|670.57|0
1643182230000|2022-01-26 07:30:30|673.25|670.45|673.25|670.45|673.25|670.45|673.02|670.22|0
1643182240000|2022-01-26 07:30:40|673.02|670.22|673.48|670.68|673.48|670.68|673.02|670.22|0
1643182250000|2022-01-26 07:30:50|674.06|671.26|674.17|671.37|674.17|671.37|674.06|671.26|0
1643182260000|2022-01-26 07:31:00|674.75|671.95|674.63|671.83|675.09|672.29|674.63|671.83|0
1643182270000|2022-01-26 07:31:10|674.4|671.6|674.29|671.49|674.4|671.6|674.29|671.49|0
1643182280000|2022-01-26 07:31:20|673.25|670.45|672.56|669.76|673.25|670.45|672.56|669.76|0
1643182290000|2022-01-26 07:31:30|672.11|669.31|672.45|669.65|672.45|669.65|672.11|669.31|0
1643182300000|2022-01-26 07:31:40|671.65|668.85|671.88|669.08|672.11|669.31|671.65|668.85|0
1643182310000|2022-01-26 07:31:50|671.42|668.62|670.96|668.16|671.54|668.74|670.96|668.16|0
1643182320000|2022-01-26 07:32:00|670.73|667.93|670.96|668.16|670.96|668.16|670.5|667.7|0
1643182330000|2022-01-26 07:32:10|670.62|667.82|670.5|667.7|670.73|667.93|670.5|667.7|0
1643182340000|2022-01-26 07:32:20|670.62|667.82|670.73|667.93|670.85|668.05|670.62|667.82|0
1643182350000|2022-01-26 07:32:30|671.08|668.28|670.73|667.93|671.08|668.28|670.73|667.93|0
1643182360000|2022-01-26 07:32:40|670.5|667.7|670.27|667.47|670.73|667.93|670.27|667.47|0
1643182370000|2022-01-26 07:32:50|670.5|667.7|671.42|668.62|671.42|668.62|670.5|667.7|0
1643182380000|2022-01-26 07:33:00|671.19|668.39|671.19|668.39|671.19|668.39|671.19|668.39|0
1643182390000|2022-01-26 07:33:10|671.42|668.62|670.73|667.93|671.42|668.62|670.73|667.93|0
1643182400000|2022-01-26 07:33:20|670.96|668.16|671.65|668.85|671.65|668.85|670.96|668.16|0
1643182410000|2022-01-26 07:33:30|671.42|668.62|671.65|668.85|672|669.2|671.42|668.62|0
1643182420000|2022-01-26 07:33:40|672|669.2|672.11|669.31|672.11|669.31|672|669.2|0
1643182430000|2022-01-26 07:33:50|672.33|669.53|672.11|669.31|672.33|669.53|672.11|669.31|0
1643182440000|2022-01-26 07:34:00|671.88|669.08|672|669.2|672|669.2|671.88|669.08|0
1643182450000|2022-01-26 07:34:10|672.33|669.53|672.11|669.31|672.33|669.53|672.11|669.31|0
1643182460000|2022-01-26 07:34:20|672.33|669.53|672|669.2|672.33|669.53|672|669.2|0
1643182470000|2022-01-26 07:34:30|672.22|669.42|670.96|668.16|672.22|669.42|670.96|668.16|0
1643182480000|2022-01-26 07:34:40|670.5|667.7|671.19|668.39|671.19|668.39|670.5|667.7|0
1643182490000|2022-01-26 07:34:50|671.08|668.28|671.08|668.28|671.42|668.62|671.08|668.28|0
1643182500000|2022-01-26 07:35:00|671.19|668.39|670.96|668.16|671.19|668.39|670.96|668.16|0
1643182510000|2022-01-26 07:35:10|670.85|668.05|670.96|668.16|671.08|668.28|670.73|667.93|0
1643182520000|2022-01-26 07:35:20|670.85|668.05|670.73|667.93|670.85|668.05|670.73|667.93|0
1643182530000|2022-01-26 07:35:30|670.85|668.05|670.27|667.47|670.85|668.05|670.27|667.47|0
1643182540000|2022-01-26 07:35:40|669.81|667.01|670.04|667.24|670.04|667.24|669.81|667.01|0
1643182550000|2022-01-26 07:35:50|670.16|667.36|670.27|667.47|670.27|667.47|670.04|667.24|0
1643182560000|2022-01-26 07:36:00|669.59|666.79|669.81|667.01|669.81|667.01|669.59|666.79|0
1643182570000|2022-01-26 07:36:10|669.7|666.9|669.59|666.79|669.7|666.9|669.59|666.79|0
1643182580000|2022-01-26 07:36:20|669.7|666.9|669.93|667.13|669.93|667.13|669.7|666.9|0
1643182590000|2022-01-26 07:36:30|670.39|667.59|670.73|667.93|670.73|667.93|670.27|667.47|0
1643182600000|2022-01-26 07:36:40|670.39|667.59|670.73|667.93|670.73|667.93|670.39|667.59|0
1643182610000|2022-01-26 07:36:50|670.27|667.47|670.5|667.7|670.5|667.7|670.27|667.47|0
1643182620000|2022-01-26 07:37:00|670.39|667.59|669.81|667.01|670.39|667.59|669.81|667.01|0
1643182630000|2022-01-26 07:37:10|669.7|666.9|669.7|666.9|669.7|666.9|669.7|666.9|0
1643182640000|2022-01-26 07:37:20|669.81|667.01|669.81|667.01|669.81|667.01|669.81|667.01|0
1643182650000|2022-01-26 07:37:30|669.25|666.45|669.13|666.33|669.59|666.79|669.13|666.33|0
1643182660000|2022-01-26 07:37:40|669.36|666.56|668.56|665.76|669.36|666.56|668.56|665.76|0
1643182670000|2022-01-26 07:37:50|668.67|665.87|668.9|666.1|668.9|666.1|668.44|665.64|0
1643182680000|2022-01-26 07:38:00|669.36|666.56|668.9|666.1|669.36|666.56|668.9|666.1|0
1643182690000|2022-01-26 07:38:10|668.79|665.99|668.67|665.87|669.13|666.33|668.67|665.87|0
1643182700000|2022-01-26 07:38:20|669.02|666.22|669.13|666.33|669.13|666.33|668.9|666.1|0
1643182710000|2022-01-26 07:38:30|668.9|666.1|668.67|665.87|668.9|666.1|668.67|665.87|0
1643182720000|2022-01-26 07:38:40|668.9|666.1|668.21|665.41|668.9|666.1|668.21|665.41|0
1643182730000|2022-01-26 07:38:50|667.98|665.18|667.98|665.18|668.21|665.41|667.98|665.18|0
1643182740000|2022-01-26 07:39:00|668.21|665.41|668.21|665.41|668.21|665.41|668.1|665.3|0
1643182750000|2022-01-26 07:39:10|668.44|665.64|667.98|665.18|668.44|665.64|667.98|665.18|0
1643182760000|2022-01-26 07:39:20|667.75|664.95|667.98|665.18|667.98|665.18|667.75|664.95|0
1643182770000|2022-01-26 07:39:30|667.75|664.95|667.75|664.95|667.75|664.95|667.75|664.95|0
1643182780000|2022-01-26 07:39:40|667.53|664.73|667.3|664.5|667.53|664.73|667.3|664.5|0
1643182790000|2022-01-26 07:39:50|667.53|664.73|667.42|664.62|667.53|664.73|667.3|664.5|0
1643182800000|2022-01-26 07:40:00|667.53|664.73|668.67|665.87|668.67|665.87|667.53|664.73|0
1643182810000|2022-01-26 07:40:10|668.21|665.41|668.21|665.41|668.21|665.41|668.21|665.41|0
1643182820000|2022-01-26 07:40:20|667.98|665.18|667.87|665.07|667.98|665.18|667.87|665.07|0
1643182830000|2022-01-26 07:40:30|667.98|665.18|667.87|665.07|667.98|665.18|667.87|665.07|0
1643182840000|2022-01-26 07:40:40|667.98|665.18|668.1|665.3|668.1|665.3|667.98|665.18|0
1643182850000|2022-01-26 07:40:50|667.98|665.18|667.75|664.95|668.1|665.3|667.75|664.95|0
1643182860000|2022-01-26 07:41:00|668.1|665.3|668.21|665.41|668.21|665.41|668.1|665.3|0
1643182870000|2022-01-26 07:41:10|668.33|665.53|668.21|665.41|668.33|665.53|668.21|665.41|0
1643182880000|2022-01-26 07:41:20|667.53|664.73|667.64|664.84|667.64|664.84|667.53|664.73|0
1643182890000|2022-01-26 07:41:30|667.87|665.07|668.21|665.41|668.21|665.41|667.75|664.95|0
1643182900000|2022-01-26 07:41:40|668.44|665.64|668.44|665.64|668.44|665.64|668.21|665.41|0
1643182910000|2022-01-26 07:41:50|668.67|665.87|668.67|665.87|668.67|665.87|668.44|665.64|0
1643182920000|2022-01-26 07:42:00|668.9|666.1|668.67|665.87|669.02|666.22|668.67|665.87|0
1643182930000|2022-01-26 07:42:10|668.9|666.1|668.9|666.1|668.9|666.1|668.9|666.1|0
1643182940000|2022-01-26 07:42:20|668.44|665.64|668.44|665.64|668.56|665.76|668.44|665.64|0
1643182950000|2022-01-26 07:42:30|668.33|665.53|667.87|665.07|668.33|665.53|667.87|665.07|0
1643182960000|2022-01-26 07:42:40|667.75|664.95|667.07|664.27|667.75|664.95|667.07|664.27|0
1643182970000|2022-01-26 07:42:50|666.84|664.04|667.07|664.27|667.07|664.27|666.84|664.04|0
1643182980000|2022-01-26 07:43:00|667.53|664.73|667.3|664.5|667.53|664.73|667.07|664.27|0
1643182990000|2022-01-26 07:43:10|667.19|664.39|668.1|665.3|668.1|665.3|667.19|664.39|0
1643183000000|2022-01-26 07:43:20|667.98|665.18|667.53|664.73|667.98|665.18|667.53|664.73|0
1643183010000|2022-01-26 07:43:30|667.07|664.27|667.07|664.27|667.07|664.27|667.07|664.27|0
1643183020000|2022-01-26 07:43:40|667.3|664.5|667.3|664.5|667.3|664.5|667.3|664.5|0
1643183030000|2022-01-26 07:43:50|667.53|664.73|667.53|664.73|667.53|664.73|667.42|664.62|0
1643183040000|2022-01-26 07:44:00|667.42|664.62|667.87|665.07|667.87|665.07|667.42|664.62|0
1643183050000|2022-01-26 07:44:10|667.75|664.95|667.64|664.84|667.75|664.95|667.53|664.73|0
1643183060000|2022-01-26 07:44:20|667.53|664.73|667.53|664.73|667.53|664.73|667.53|664.73|0
1643183070000|2022-01-26 07:44:30|667.64|664.84|667.75|664.95|667.75|664.95|667.64|664.84|0
1643183080000|2022-01-26 07:44:40|667.53|664.73|667.3|664.5|667.53|664.73|667.3|664.5|0
1643183090000|2022-01-26 07:44:50|667.53|664.73|667.07|664.27|667.53|664.73|667.07|664.27|0
1643183100000|2022-01-26 07:45:00|667.19|664.39|667.07|664.27|667.19|664.39|666.84|664.04|0
1643183110000|2022-01-26 07:45:10|667.3|664.5|667.3|664.5|667.3|664.5|667.3|664.5|0
1643183120000|2022-01-26 07:45:20|667.07|664.27|666.38|663.58|667.07|664.27|666.38|663.58|0
1643183130000|2022-01-26 07:45:30|666.61|663.81|667.07|664.27|667.07|664.27|666.38|663.58|0
1643183140000|2022-01-26 07:45:40|667.19|664.39|667.19|664.39|667.3|664.5|667.19|664.39|0
1643183150000|2022-01-26 07:45:50|667.3|664.5|667.53|664.73|667.64|664.84|667.3|664.5|0
1643183160000|2022-01-26 07:46:00|667.64|664.84|667.53|664.73|667.64|664.84|667.3|664.5|0
1643183170000|2022-01-26 07:46:10|667.3|664.5|667.42|664.62|667.42|664.62|667.3|664.5|0
1643183180000|2022-01-26 07:46:20|667.3|664.5|667.75|664.95|667.75|664.95|667.3|664.5|0
1643183190000|2022-01-26 07:46:30|667.98|665.18|667.98|665.18|667.98|665.18|667.75|664.95|0
1643183200000|2022-01-26 07:46:40|668.21|665.41|668.44|665.64|668.44|665.64|668.21|665.41|0
1643183210000|2022-01-26 07:46:50|668.67|665.87|668.67|665.87|668.67|665.87|668.44|665.64|0
1643183220000|2022-01-26 07:47:00|668.9|666.1|669.25|666.45|669.25|666.45|668.9|666.1|0
1643183230000|2022-01-26 07:47:10|669.13|666.33|668.9|666.1|669.13|666.33|668.9|666.1|0
1643183250000|2022-01-26 07:47:30|668.79|665.99|668.21|665.41|668.79|665.99|668.21|665.41|0
1643183260000|2022-01-26 07:47:40|668.44|665.64|669.02|666.22|669.02|666.22|668.44|665.64|0
1643183270000|2022-01-26 07:47:50|669.36|666.56|669.13|666.33|669.36|666.56|669.13|666.33|0
1643183280000|2022-01-26 07:48:00|669.35|666.55|669.13|666.33|669.35|666.55|668.9|666.1|0
1643183290000|2022-01-26 07:48:10|668.21|665.41|667.98|665.18|668.21|665.41|667.98|665.18|0
1643183300000|2022-01-26 07:48:20|668.44|665.64|668.44|665.64|668.56|665.76|668.44|665.64|0
1643183310000|2022-01-26 07:48:30|668.21|665.41|668.21|665.41|668.44|665.64|668.21|665.41|0
1643183320000|2022-01-26 07:48:40|668.33|665.53|668.33|665.53|668.33|665.53|668.33|665.53|0
1643183330000|2022-01-26 07:48:50|668.21|665.41|668.21|665.41|668.21|665.41|668.21|665.41|0
1643183340000|2022-01-26 07:49:00|668.44|665.64|668.21|665.41|668.44|665.64|668.21|665.41|0
1643183350000|2022-01-26 07:49:10|668.33|665.53|667.98|665.18|668.33|665.53|667.98|665.18|0
1643183360000|2022-01-26 07:49:20|668.1|665.3|668.21|665.41|668.21|665.41|668.1|665.3|0
1643183370000|2022-01-26 07:49:30|668.44|665.64|668.67|665.87|668.67|665.87|668.44|665.64|0
1643183380000|2022-01-26 07:49:40|668.44|665.64|668.67|665.87|668.67|665.87|668.44|665.64|0
1643183390000|2022-01-26 07:49:50|668.56|665.76|668.56|665.76|668.67|665.87|668.56|665.76|0
1643183400000|2022-01-26 07:50:00|667.98|665.18|668.1|665.3|668.44|665.64|667.98|665.18|0
1643183420000|2022-01-26 07:50:20|667.98|665.18|668.21|665.41|668.33|665.53|667.98|665.18|0
1643183430000|2022-01-26 07:50:30|668.33|665.53|668.44|665.64|668.44|665.64|668.33|665.53|0
1643183440000|2022-01-26 07:50:40|668.21|665.41|667.87|665.07|668.21|665.41|667.87|665.07|0
1643183450000|2022-01-26 07:50:50|667.52|664.72|667.52|664.72|667.52|664.72|667.3|664.5|0
1643183460000|2022-01-26 07:51:00|667.75|664.95|667.75|664.95|667.75|664.95|667.75|664.95|0
1643183470000|2022-01-26 07:51:10|667.87|665.07|667.98|665.18|667.98|665.18|667.87|665.07|0
1643183490000|2022-01-26 07:51:30|667.75|664.95|667.3|664.5|667.75|664.95|667.3|664.5|0
1643183500000|2022-01-26 07:51:40|667.52|664.72|667.41|664.61|667.52|664.72|667.3|664.5|0
1643183510000|2022-01-26 07:51:50|667.07|664.27|667.07|664.27|667.3|664.5|667.07|664.27|0
1643183520000|2022-01-26 07:52:00|667.19|664.39|665.92|663.12|667.19|664.39|665.92|663.12|0
1643183530000|2022-01-26 07:52:10|666.15|663.35|666.15|663.35|666.15|663.35|666.15|663.35|0
1643183540000|2022-01-26 07:52:20|666.04|663.24|666.27|663.47|666.27|663.47|666.04|663.24|0
1643183550000|2022-01-26 07:52:30|666.61|663.81|666.15|663.35|666.61|663.81|666.15|663.35|0
1643183560000|2022-01-26 07:52:40|666.38|663.58|666.15|663.35|666.38|663.58|666.15|663.35|0
1643183570000|2022-01-26 07:52:50|665.92|663.12|666.38|663.58|666.38|663.58|665.92|663.12|0
1643183580000|2022-01-26 07:53:00|666.5|663.7|666.5|663.7|666.61|663.81|666.5|663.7|0
1643183590000|2022-01-26 07:53:10|666.61|663.81|666.84|664.04|666.84|664.04|666.61|663.81|0
1643183600000|2022-01-26 07:53:20|666.61|663.81|666.73|663.93|666.73|663.93|666.61|663.81|0
1643183610000|2022-01-26 07:53:30|666.5|663.7|666.5|663.7|666.5|663.7|666.38|663.58|0
1643183620000|2022-01-26 07:53:40|666.38|663.58|666.61|663.81|666.61|663.81|666.38|663.58|0
1643183630000|2022-01-26 07:53:50|665.24|662.44|665.47|662.67|665.47|662.67|665.24|662.44|0
1643183640000|2022-01-26 07:54:00|665.7|662.9|665.47|662.67|665.7|662.9|665.24|662.44|0
1643183650000|2022-01-26 07:54:10|665.7|662.9|665.47|662.67|665.7|662.9|665.47|662.67|0
1643183660000|2022-01-26 07:54:20|665.7|662.9|665.69|662.89|665.7|662.9|665.47|662.67|0
1643183670000|2022-01-26 07:54:30|665.13|662.33|664.78|661.98|665.13|662.33|664.55|661.75|0
1643183680000|2022-01-26 07:54:40|664.44|661.64|664.32|661.52|664.44|661.64|664.32|661.52|0
1643183690000|2022-01-26 07:54:50|664.21|661.41|664.32|661.52|664.32|661.52|664.21|661.41|0
1643183700000|2022-01-26 07:55:00|664.1|661.3|664.55|661.75|664.55|661.75|664.1|661.3|0
1643183710000|2022-01-26 07:55:10|664.78|661.98|665.01|662.21|665.13|662.33|664.55|661.75|0
1643183720000|2022-01-26 07:55:20|665.13|662.33|665.13|662.33|665.24|662.44|665.13|662.33|0
1643183730000|2022-01-26 07:55:30|665.92|663.12|665.47|662.67|665.92|663.12|665.47|662.67|0
1643183740000|2022-01-26 07:55:40|665.24|662.44|665.24|662.44|665.24|662.44|664.78|661.98|0
1643183750000|2022-01-26 07:55:50|665.13|662.33|665.47|662.67|665.69|662.89|665.13|662.33|0
1643183760000|2022-01-26 07:56:00|665.24|662.44|666.04|663.24|666.04|663.24|665.13|662.33|0
1643183770000|2022-01-26 07:56:10|665.92|663.12|665.69|662.89|665.92|663.12|665.69|662.89|0
1643183780000|2022-01-26 07:56:20|666.04|663.24|665.92|663.12|666.04|663.24|665.92|663.12|0
1643183790000|2022-01-26 07:56:30|666.04|663.24|665.81|663.01|666.15|663.35|665.81|663.01|0
1643183800000|2022-01-26 07:56:40|665.92|663.12|665.92|663.12|666.15|663.35|665.92|663.12|0
1643183810000|2022-01-26 07:56:50|666.15|663.35|666.15|663.35|666.38|663.58|666.15|663.35|0
1643183820000|2022-01-26 07:57:00|666.04|663.24|665.92|663.12|666.04|663.24|665.92|663.12|0
1643183830000|2022-01-26 07:57:10|666.15|663.35|665.92|663.12|666.15|663.35|665.92|663.12|0
1643183840000|2022-01-26 07:57:20|666.15|663.35|665.81|663.01|666.15|663.35|665.81|663.01|0
1643183850000|2022-01-26 07:57:30|665.92|663.12|665.81|663.01|665.92|663.12|665.81|663.01|0
1643183860000|2022-01-26 07:57:40|666.41|663.61|666.06|663.26|666.41|663.61|666.06|663.26|0
1643183870000|2022-01-26 07:57:50|666.55|663.75|666.74|663.94|666.74|663.94|666.55|663.75|0
1643183880000|2022-01-26 07:58:00|666.85|664.05|667.31|664.51|667.43|664.63|666.85|664.05|0
1643183890000|2022-01-26 07:58:10|667.43|664.63|666.17|663.37|667.43|664.63|666.17|663.37|0
1643183900000|2022-01-26 07:58:20|666.52|663.72|667.31|664.51|667.31|664.51|666.52|663.72|0
1643183910000|2022-01-26 07:58:30|667.2|664.4|667.53|664.73|667.76|664.96|667.2|664.4|0
1643183920000|2022-01-26 07:58:40|667.43|664.63|667.53|664.73|667.53|664.73|667.43|664.63|0
1643183930000|2022-01-26 07:58:50|667.43|664.63|667.53|664.73|667.53|664.73|667.43|664.63|0
1643183940000|2022-01-26 07:59:00|667.43|664.63|668.56|665.76|668.56|665.76|667.43|664.63|0
1643183950000|2022-01-26 07:59:10|668.45|665.65|668.67|665.87|668.67|665.87|668.34|665.54|0
1643183960000|2022-01-26 07:59:20|668.56|665.76|668.45|665.65|668.56|665.76|668.45|665.65|0
1643183970000|2022-01-26 07:59:30|668.67|665.87|669.13|666.33|669.13|666.33|668.67|665.87|0
1643183980000|2022-01-26 07:59:40|669.36|666.56|669.36|666.56|669.58|666.78|669.36|666.56|0
1643183990000|2022-01-26 07:59:50|668.79|665.99|668.67|665.87|668.79|665.99|668.67|665.87|0
1643184000000|2022-01-26 08:00:00|668.56|665.76|668.9|666.1|668.9|666.1|668.56|665.76|0
1643184010000|2022-01-26 08:00:10|668.67|665.87|668.67|665.87|669.02|666.22|668.22|665.42|0
1643184020000|2022-01-26 08:00:20|668.9|666.1|668.34|665.54|668.9|666.1|668.34|665.54|0
1643184030000|2022-01-26 08:00:30|668.67|665.87|666.74|663.94|668.67|665.87|666.74|663.94|0
1643184040000|2022-01-26 08:00:40|666.62|663.82|666.06|663.26|666.62|663.82|666.06|663.26|0
1643184050000|2022-01-26 08:00:50|665.94|663.14|665.26|662.46|665.94|663.14|665.03|662.23|0
1643184060000|2022-01-26 08:01:00|664.8|662|665.15|662.35|665.15|662.35|664.8|662|0
1643184070000|2022-01-26 08:01:10|665.61|662.81|665.61|662.81|665.71|662.91|665.26|662.46|0
1643184080000|2022-01-26 08:01:20|665.26|662.46|665.71|662.91|665.71|662.91|665.26|662.46|0
1643184090000|2022-01-26 08:01:30|666.17|663.37|666.4|663.6|666.62|663.82|666.17|663.37|0
1643184100000|2022-01-26 08:01:40|665.94|663.14|666.17|663.37|666.17|663.37|665.49|662.69|0
1643184110000|2022-01-26 08:01:50|666.29|663.49|665.03|662.23|666.29|663.49|665.03|662.23|0
1643184120000|2022-01-26 08:02:00|664.8|662|663.9|661.1|664.8|662|663.9|661.1|0
1643184130000|2022-01-26 08:02:10|663.67|660.87|663.67|660.87|663.67|660.87|663.44|660.64|0
1643184140000|2022-01-26 08:02:20|663.9|661.1|663.79|660.99|664.35|661.55|663.79|660.99|0
1643184150000|2022-01-26 08:02:30|663.67|660.87|663.21|660.41|663.9|661.1|662.99|660.19|0
1643184160000|2022-01-26 08:02:40|662.99|660.19|662.76|659.96|662.99|660.19|662.53|659.73|0
1643184170000|2022-01-26 08:02:50|662.99|660.19|662.76|659.96|662.99|660.19|662.53|659.73|0
1643184180000|2022-01-26 08:03:00|663.21|660.41|663.21|660.41|663.21|660.41|662.99|660.19|0
1643184190000|2022-01-26 08:03:10|662.53|659.73|661.85|659.05|662.53|659.73|661.85|659.05|0
1643184200000|2022-01-26 08:03:20|661.97|659.17|661.4|658.6|662.08|659.28|661.4|658.6|0
1643184210000|2022-01-26 08:03:30|661.17|658.37|660.49|657.69|661.17|658.37|660.49|657.69|0
1643184220000|2022-01-26 08:03:40|660.72|657.92|661.17|658.37|661.17|658.37|660.72|657.92|0
1643184230000|2022-01-26 08:03:50|660.94|658.14|660.72|657.92|660.94|658.14|660.72|657.92|0
1643184240000|2022-01-26 08:04:00|660.49|657.69|660.26|657.46|660.49|657.69|660.26|657.46|0
1643184250000|2022-01-26 08:04:10|660.38|657.58|660.72|657.92|660.72|657.92|660.38|657.58|0
1643184260000|2022-01-26 08:04:20|661.4|658.6|661.4|658.6|661.4|658.6|661.17|658.37|0
1643184270000|2022-01-26 08:04:30|661.62|658.82|661.17|658.37|661.62|658.82|661.17|658.37|0
1643184280000|2022-01-26 08:04:40|660.49|657.69|660.49|657.69|660.49|657.69|660.49|657.69|0
1643184290000|2022-01-26 08:04:50|660.04|657.24|660.04|657.24|660.26|657.46|660.04|657.24|0
1643184300000|2022-01-26 08:05:00|660.19|657.99|659.51|657.31|660.19|657.99|659.51|657.31|0
1643184310000|2022-01-26 08:05:10|659.85|657.65|659.85|657.65|659.96|657.76|659.85|657.65|0
1643184320000|2022-01-26 08:05:20|659.74|657.54|659.51|657.31|660.19|657.99|659.51|657.31|0
1643184330000|2022-01-26 08:05:30|659.4|657.2|659.06|656.86|659.4|657.2|659.06|656.86|0
1643184340000|2022-01-26 08:05:40|658.83|656.63|659.06|656.86|659.06|656.86|658.83|656.63|0
1643184350000|2022-01-26 08:05:50|659.28|657.08|659.96|657.76|659.96|657.76|659.17|656.97|0
1643184360000|2022-01-26 08:06:00|659.74|657.54|658.6|656.4|659.74|657.54|658.6|656.4|0
1643184370000|2022-01-26 08:06:10|657.92|655.72|657.81|655.61|657.92|655.72|657.7|655.5|0
1643184380000|2022-01-26 08:06:20|657.24|655.04|657.02|654.82|657.24|655.04|656.79|654.59|0
1643184390000|2022-01-26 08:06:30|656.56|654.36|656.79|654.59|656.79|654.59|656.56|654.36|0
1643184400000|2022-01-26 08:06:40|656.91|654.71|655.77|653.57|656.91|654.71|655.77|653.57|0
1643184410000|2022-01-26 08:06:50|655.2|653|655.43|653.23|655.43|653.23|655.2|653|0
1643184420000|2022-01-26 08:07:00|656.06|653.86|655.6|653.4|656.06|653.86|655.6|653.4|0
1643184430000|2022-01-26 08:07:10|655.83|653.63|656.28|654.08|656.28|654.08|655.83|653.63|0
1643184440000|2022-01-26 08:07:20|655.6|653.4|655.83|653.63|655.83|653.63|655.6|653.4|0
1643184450000|2022-01-26 08:07:30|656.05|653.85|656.05|653.85|656.51|654.31|656.05|653.85|0
1643184460000|2022-01-26 08:07:40|656.4|654.2|656.96|654.76|656.96|654.76|656.28|654.08|0
1643184470000|2022-01-26 08:07:50|657.64|655.44|657.19|654.99|657.64|655.44|657.08|654.88|0
1643184480000|2022-01-26 08:08:00|656.96|654.76|656.28|654.08|656.96|654.76|656.05|653.85|0
1643184490000|2022-01-26 08:08:10|655.83|653.63|654.92|652.72|655.83|653.63|654.92|652.72|0
1643184500000|2022-01-26 08:08:20|654.47|652.27|653.79|651.59|654.47|652.27|653.79|651.59|0
1643184510000|2022-01-26 08:08:30|653.9|651.7|654.24|652.04|654.24|652.04|653.9|651.7|0
1643184520000|2022-01-26 08:08:40|653.56|651.36|653.79|651.59|654.47|652.27|653.56|651.36|0
1643184530000|2022-01-26 08:08:50|654.01|651.81|654.01|651.81|654.24|652.04|654.01|651.81|0
1643184540000|2022-01-26 08:09:00|654.13|651.93|654.01|651.81|654.13|651.93|653.9|651.7|0
1643184550000|2022-01-26 08:09:10|653.79|651.59|653|650.8|653.79|651.59|653|650.8|0
1643184560000|2022-01-26 08:09:20|653.11|650.91|652.88|650.68|653.11|650.91|652.88|650.68|0
1643184570000|2022-01-26 08:09:30|653.56|651.36|653.79|651.59|654.36|652.16|653.56|651.36|0
1643184580000|2022-01-26 08:09:40|654.92|652.72|654.69|652.49|654.92|652.72|654.69|652.49|0
1643184590000|2022-01-26 08:09:50|654.92|652.72|655.15|652.95|655.37|653.17|654.92|652.72|0
1643184600000|2022-01-26 08:10:00|653.33|651.13|652.43|650.23|653.33|651.13|652.43|650.23|0
1643184610000|2022-01-26 08:10:10|651.75|649.55|652.88|650.68|652.88|650.68|651.52|649.32|0
1643184620000|2022-01-26 08:10:20|652.65|650.45|652.2|650|652.65|650.45|652.2|650|0
1643184630000|2022-01-26 08:10:30|652.54|650.34|651.64|649.44|652.65|650.45|651.64|649.44|0
1643184640000|2022-01-26 08:10:40|651.07|648.87|651.29|649.09|651.29|649.09|651.07|648.87|0
1643184650000|2022-01-26 08:10:50|651.07|648.87|650.16|647.96|651.07|648.87|650.16|647.96|0
1643184660000|2022-01-26 08:11:00|650.39|648.19|649.48|647.28|650.39|648.19|649.48|647.28|0
1643184670000|2022-01-26 08:11:10|650.16|647.96|649.26|647.06|650.16|647.96|649.26|647.06|0
1643184680000|2022-01-26 08:11:20|649.03|646.83|650.84|648.64|650.84|648.64|649.03|646.83|0
1643184690000|2022-01-26 08:11:30|650.39|648.19|651.29|649.09|651.29|649.09|650.39|648.19|0
1643184700000|2022-01-26 08:11:40|651.52|649.32|651.52|649.32|651.75|649.55|651.41|649.21|0
1643184710000|2022-01-26 08:11:50|651.75|649.55|652.43|650.23|652.43|650.23|651.52|649.32|0
1643184720000|2022-01-26 08:12:00|651.75|649.55|650.84|648.64|651.75|649.55|650.84|648.64|0
1643184730000|2022-01-26 08:12:10|650.39|648.19|650.73|648.53|650.84|648.64|650.39|648.19|0
1643184740000|2022-01-26 08:12:20|650.84|648.64|651.07|648.87|651.07|648.87|650.84|648.64|0
1643184750000|2022-01-26 08:12:30|651.29|649.09|650.51|648.31|651.29|649.09|650.51|648.31|0
1643184760000|2022-01-26 08:12:40|650.39|648.19|650.39|648.19|650.61|648.41|650.39|648.19|0
1643184770000|2022-01-26 08:12:50|650.16|647.96|650.61|648.41|650.84|648.64|650.16|647.96|0
1643184780000|2022-01-26 08:13:00|650.16|647.96|649.94|647.74|650.61|648.41|649.94|647.74|0
1643184790000|2022-01-26 08:13:10|650.39|648.19|650.61|648.41|650.61|648.41|650.39|648.19|0
1643184800000|2022-01-26 08:13:20|651.07|648.87|651.75|649.55|651.75|649.55|651.07|648.87|0
1643184810000|2022-01-26 08:13:30|651.97|649.77|652.65|650.45|652.65|650.45|651.97|649.77|0
1643184820000|2022-01-26 08:13:40|653.33|651.13|653.56|651.36|653.56|651.36|653.33|651.13|0
1643184830000|2022-01-26 08:13:50|653.33|651.13|652.43|650.23|653.33|651.13|652.43|650.23|0
1643184840000|2022-01-26 08:14:00|652.2|650|652.43|650.23|652.43|650.23|652.2|650|0
1643184850000|2022-01-26 08:14:10|652.2|650|652.43|650.23|652.43|650.23|652.2|650|0
1643184860000|2022-01-26 08:14:20|652.88|650.68|651.97|649.77|652.88|650.68|651.97|649.77|0
1643184870000|2022-01-26 08:14:30|651.29|649.09|650.39|648.19|651.29|649.09|650.39|648.19|0
1643184880000|2022-01-26 08:14:40|650.05|647.85|650.84|648.64|650.84|648.64|650.05|647.85|0
1643184890000|2022-01-26 08:14:50|651.07|648.87|650.39|648.19|651.07|648.87|650.39|648.19|0
1643184900000|2022-01-26 08:15:00|651.07|648.87|649.71|647.51|651.07|648.87|649.71|647.51|0
1643184910000|2022-01-26 08:15:10|650.16|647.96|650.16|647.96|650.39|648.19|650.16|647.96|0
1643184920000|2022-01-26 08:15:20|649.71|647.51|649.93|647.73|649.93|647.73|649.03|646.83|0
1643184930000|2022-01-26 08:15:30|650.05|647.85|649.26|647.06|650.05|647.85|649.26|647.06|0
1643184940000|2022-01-26 08:15:40|649.71|647.51|650.28|648.08|650.28|648.08|649.71|647.51|0
1643184950000|2022-01-26 08:15:50|650.05|647.85|648.92|646.72|650.05|647.85|648.92|646.72|0
1643184960000|2022-01-26 08:16:00|649.71|647.51|650.39|648.19|650.39|648.19|649.48|647.28|0
1643184970000|2022-01-26 08:16:10|650.61|648.41|650.39|648.19|650.61|648.41|649.93|647.73|0
1643184980000|2022-01-26 08:16:20|650.73|648.53|650.16|647.96|650.73|648.53|650.16|647.96|0
1643184990000|2022-01-26 08:16:30|649.48|647.28|649.71|647.51|649.71|647.51|649.26|647.06|0
1643185000000|2022-01-26 08:16:40|649.83|647.63|649.48|647.28|649.83|647.63|649.48|647.28|0
1643185010000|2022-01-26 08:16:50|649.93|647.73|649.71|647.51|649.93|647.73|649.71|647.51|0
1643185020000|2022-01-26 08:17:00|649.93|647.73|650.16|647.96|650.16|647.96|649.83|647.63|0
1643185030000|2022-01-26 08:17:10|650.61|648.41|650.84|648.64|650.84|648.64|650.61|648.41|0
1643185040000|2022-01-26 08:17:20|650.61|648.41|650.96|648.76|650.96|648.76|650.61|648.41|0
1643185050000|2022-01-26 08:17:30|651.29|649.09|650.84|648.64|651.29|649.09|650.84|648.64|0
1643185060000|2022-01-26 08:17:40|650.39|648.19|650.16|647.96|650.39|648.19|650.16|647.96|0
1643185070000|2022-01-26 08:17:50|650.39|648.19|650.16|647.96|650.61|648.41|650.16|647.96|0
1643185080000|2022-01-26 08:18:00|650.61|648.41|649.71|647.51|650.61|648.41|649.71|647.51|0
1643185090000|2022-01-26 08:18:10|649.93|647.73|650.16|647.96|650.16|647.96|649.48|647.28|0
1643185100000|2022-01-26 08:18:20|650.39|648.19|650.73|648.53|650.84|648.64|650.39|648.19|0
1643185110000|2022-01-26 08:18:30|650.39|648.19|650.84|648.64|650.84|648.64|650.39|648.19|0
1643185120000|2022-01-26 08:18:40|650.61|648.41|650.39|648.19|650.84|648.64|650.39|648.19|0
1643185130000|2022-01-26 08:18:50|650.16|647.96|649.48|647.28|650.16|647.96|649.48|647.28|0
1643185140000|2022-01-26 08:19:00|649.93|647.73|650.16|647.96|650.16|647.96|649.93|647.73|0
1643185150000|2022-01-26 08:19:10|650.05|647.85|650.16|647.96|650.16|647.96|650.05|647.85|0
1643185160000|2022-01-26 08:19:20|649.93|647.73|649.93|647.73|649.93|647.73|649.83|647.63|0
1643185170000|2022-01-26 08:19:30|649.71|647.51|650.16|647.96|650.28|648.08|649.71|647.51|0
1643185180000|2022-01-26 08:19:40|650.61|648.41|650.28|648.08|650.61|648.41|650.28|648.08|0
1643185190000|2022-01-26 08:19:50|650.16|647.96|650.16|647.96|650.39|648.19|650.16|647.96|0
1643185200000|2022-01-26 08:20:00|650.28|648.08|649.48|647.28|650.28|648.08|649.48|647.28|0
1643185210000|2022-01-26 08:20:10|649.71|647.51|649.71|647.51|649.71|647.51|649.48|647.28|0
1643185220000|2022-01-26 08:20:20|649.83|647.63|649.83|647.63|649.93|647.73|649.83|647.63|0
1643185230000|2022-01-26 08:20:30|649.26|647.06|649.03|646.83|649.48|647.28|649.03|646.83|0
1643185240000|2022-01-26 08:20:40|649.15|646.95|649.03|646.83|649.15|646.95|648.8|646.6|0
1643185250000|2022-01-26 08:20:50|648.69|646.49|648.12|645.92|648.69|646.49|648.12|645.92|0
1643185260000|2022-01-26 08:21:00|648.35|646.15|648.58|646.38|648.58|646.38|648.35|646.15|0
1643185270000|2022-01-26 08:21:10|647.9|645.7|648.35|646.15|648.35|646.15|647.9|645.7|0
1643185280000|2022-01-26 08:21:20|648.58|646.38|647.9|645.7|648.58|646.38|647.9|645.7|0
1643185290000|2022-01-26 08:21:30|648.35|646.15|648.12|645.92|648.35|646.15|648.12|645.92|0
1643185300000|2022-01-26 08:21:40|648.02|645.82|647.9|645.7|648.02|645.82|647.9|645.7|0
1643185310000|2022-01-26 08:21:50|648.24|646.04|647.45|645.25|648.24|646.04|647.45|645.25|0
1643185320000|2022-01-26 08:22:00|647.22|645.02|646.77|644.57|647.22|645.02|646.77|644.57|0
1643185330000|2022-01-26 08:22:10|646.43|644.23|645.87|643.67|646.43|644.23|645.87|643.67|0
1643185340000|2022-01-26 08:22:20|645.64|643.44|645.64|643.44|645.64|643.44|645.64|643.44|0
1643185350000|2022-01-26 08:22:30|645.87|643.67|645.64|643.44|646.09|643.89|645.64|643.44|0
1643185360000|2022-01-26 08:22:40|645.41|643.21|645.19|642.99|645.41|643.21|644.96|642.76|0
1643185370000|2022-01-26 08:22:50|644.96|642.76|645.19|642.99|645.19|642.99|644.96|642.76|0
1643185380000|2022-01-26 08:23:00|644.51|642.31|643.95|641.75|644.74|642.54|643.95|641.75|0
1643185390000|2022-01-26 08:23:10|643.83|641.63|643.83|641.63|644.28|642.08|643.61|641.41|0
1643185400000|2022-01-26 08:23:20|644.18|641.98|644.06|641.86|644.18|641.98|643.61|641.41|0
1643185410000|2022-01-26 08:23:30|643.83|641.63|644.06|641.86|644.06|641.86|643.73|641.53|0
1643185420000|2022-01-26 08:23:40|644.51|642.31|644.96|642.76|644.96|642.76|644.51|642.31|0
1643185430000|2022-01-26 08:23:50|644.74|642.54|644.85|642.65|644.85|642.65|644.74|642.54|0
1643185440000|2022-01-26 08:24:00|645.08|642.88|645.53|643.33|645.64|643.44|645.08|642.88|0
1643185450000|2022-01-26 08:24:10|645.86|643.66|645.86|643.66|645.86|643.66|645.64|643.44|0
1643185460000|2022-01-26 08:24:20|645.64|643.44|645.86|643.66|645.86|643.66|645.41|643.21|0
1643185470000|2022-01-26 08:24:30|645.64|643.44|645.41|643.21|645.64|643.44|645.3|643.1|0
1643185480000|2022-01-26 08:24:40|646.54|644.34|646.99|644.79|646.99|644.79|646.54|644.34|0
1643185490000|2022-01-26 08:24:50|646.77|644.57|646.77|644.57|646.77|644.57|646.77|644.57|0
1643185500000|2022-01-26 08:25:00|646.54|644.34|645.64|643.44|646.54|644.34|645.64|643.44|0
1643185510000|2022-01-26 08:25:10|645.53|643.33|645.64|643.44|645.64|643.44|645.41|643.21|0
1643185520000|2022-01-26 08:25:20|645.41|643.21|646.54|644.34|646.77|644.57|645.41|643.21|0
1643185530000|2022-01-26 08:25:30|646.32|644.12|645.86|643.66|646.32|644.12|645.86|643.66|0
1643185540000|2022-01-26 08:25:40|645.98|643.78|646.09|643.89|646.21|644.01|645.98|643.78|0
1643185550000|2022-01-26 08:25:50|645.86|643.66|646.09|643.89|646.32|644.12|645.86|643.66|0
1643185560000|2022-01-26 08:26:00|646.32|644.12|646.09|643.89|646.32|644.12|646.09|643.89|0
1643185570000|2022-01-26 08:26:10|646.54|644.34|645.86|643.66|646.54|644.34|645.86|643.66|0
1643185580000|2022-01-26 08:26:20|646.54|644.34|646.77|644.57|646.77|644.57|646.54|644.34|0
1643185590000|2022-01-26 08:26:30|646.66|644.46|645.41|643.21|646.66|644.46|645.41|643.21|0
1643185600000|2022-01-26 08:26:40|645.19|642.99|645.64|643.44|645.64|643.44|645.19|642.99|0
1643185610000|2022-01-26 08:26:50|645.86|643.66|645.64|643.44|645.86|643.66|645.41|643.21|0
1643185620000|2022-01-26 08:27:00|645.41|643.21|645.19|642.99|645.41|643.21|644.96|642.76|0
1643185630000|2022-01-26 08:27:10|644.51|642.31|644.74|642.54|645.19|642.99|644.51|642.31|0
1643185640000|2022-01-26 08:27:20|644.96|642.76|644.51|642.31|644.96|642.76|644.51|642.31|0
1643185650000|2022-01-26 08:27:30|644.74|642.54|644.06|641.86|644.74|642.54|644.06|641.86|0
1643185660000|2022-01-26 08:27:40|644.28|642.08|643.61|641.41|644.28|642.08|643.61|641.41|0
1643185670000|2022-01-26 08:27:50|643.27|641.07|643.38|641.18|643.61|641.41|643.27|641.07|0
1643185680000|2022-01-26 08:28:00|643.61|641.41|643.38|641.18|643.61|641.41|643.16|640.96|0
1643185690000|2022-01-26 08:28:10|643.16|640.96|642.93|640.73|643.38|641.18|642.93|640.73|0
1643185700000|2022-01-26 08:28:20|642.71|640.51|642.71|640.51|642.71|640.51|642.71|640.51|0
1643185710000|2022-01-26 08:28:30|642.48|640.28|642.25|640.05|642.48|640.28|642.25|640.05|0
1643185720000|2022-01-26 08:28:40|642.48|640.28|642.03|639.83|642.48|640.28|642.03|639.83|0
1643185730000|2022-01-26 08:28:50|641.8|639.6|642.25|640.05|642.25|640.05|641.8|639.6|0
1643185740000|2022-01-26 08:29:00|642.93|640.73|642.48|640.28|642.93|640.73|642.48|640.28|0
1643185750000|2022-01-26 08:29:10|642.7|640.5|642.48|640.28|642.7|640.5|642.48|640.28|0
1643185760000|2022-01-26 08:29:20|642.7|640.5|642.7|640.5|643.16|640.96|642.7|640.5|0
1643185770000|2022-01-26 08:29:30|642.93|640.73|642.93|640.73|642.93|640.73|642.7|640.5|0
1643185780000|2022-01-26 08:29:40|642.7|640.5|643.38|641.18|643.38|641.18|642.7|640.5|0
1643185790000|2022-01-26 08:29:50|643.61|641.41|644.06|641.86|644.06|641.86|643.61|641.41|0
1643185800000|2022-01-26 08:30:00|643.83|641.63|642.48|640.28|643.83|641.63|642.48|640.28|0
1643185810000|2022-01-26 08:30:10|642.37|640.17|642.48|640.28|642.7|640.5|642.25|640.05|0
1643185820000|2022-01-26 08:30:20|642.93|640.73|642.7|640.5|643.16|640.96|642.7|640.5|0
1643185830000|2022-01-26 08:30:30|642.48|640.28|642.7|640.5|642.7|640.5|642.25|640.05|0
1643185840000|2022-01-26 08:30:40|642.25|640.05|642.7|640.5|642.7|640.5|642.25|640.05|0
1643185850000|2022-01-26 08:30:50|642.6|640.4|642.03|639.83|643.05|640.85|642.03|639.83|0
1643185860000|2022-01-26 08:31:00|641.8|639.6|642.03|639.83|642.03|639.83|641.8|639.6|0
1643185870000|2022-01-26 08:31:10|642.25|640.05|641.8|639.6|642.25|640.05|641.58|639.38|0
1643185880000|2022-01-26 08:31:20|641.58|639.38|641.35|639.15|641.58|639.38|641.35|639.15|0
1643185890000|2022-01-26 08:31:30|641.58|639.38|640.68|638.48|641.58|639.38|640.68|638.48|0
1643185900000|2022-01-26 08:31:40|640|637.8|641.13|638.93|641.13|638.93|640|637.8|0
1643185910000|2022-01-26 08:31:50|640.9|638.7|641.13|638.93|641.13|638.93|640.9|638.7|0
1643185920000|2022-01-26 08:32:00|640.9|638.7|641.13|638.93|641.13|638.93|640.68|638.48|0
1643185930000|2022-01-26 08:32:10|640.9|638.7|640.9|638.7|640.9|638.7|640.57|638.37|0
1643185940000|2022-01-26 08:32:20|641.13|638.93|641.13|638.93|641.13|638.93|641.02|638.82|0
1643185950000|2022-01-26 08:32:30|640.68|638.48|640.9|638.7|641.13|638.93|640.68|638.48|0
1643185960000|2022-01-26 08:32:40|641.13|638.93|642.03|639.83|642.25|640.05|641.13|638.93|0
1643185970000|2022-01-26 08:32:50|642.25|640.05|642.48|640.28|642.48|640.28|642.25|640.05|0
1643185980000|2022-01-26 08:33:00|642.6|640.4|642.7|640.5|642.7|640.5|642.48|640.28|0
1643185990000|2022-01-26 08:33:10|642.93|640.73|642.7|640.5|642.93|640.73|642.7|640.5|0
1643186000000|2022-01-26 08:33:20|642.93|640.73|642.7|640.5|642.93|640.73|642.7|640.5|0
1643186010000|2022-01-26 08:33:30|642.6|640.4|642.7|640.5|642.7|640.5|642.48|640.28|0
1643186020000|2022-01-26 08:33:40|642.03|639.83|642.25|640.05|642.25|640.05|642.03|639.83|0
1643186030000|2022-01-26 08:33:50|642.48|640.28|643.16|640.96|643.16|640.96|642.48|640.28|0
1643186040000|2022-01-26 08:34:00|643.38|641.18|642.82|640.62|643.5|641.3|642.82|640.62|0
1643186050000|2022-01-26 08:34:10|642.48|640.28|643.16|640.96|643.16|640.96|642.48|640.28|0
1643186060000|2022-01-26 08:34:20|642.7|640.5|642.48|640.28|642.7|640.5|642.48|640.28|0
1643186070000|2022-01-26 08:34:30|642.6|640.4|642.7|640.5|642.93|640.73|642.6|640.4|0
1643186080000|2022-01-26 08:34:40|643.15|640.95|644.06|641.86|644.06|641.86|643.15|640.95|0
1643186090000|2022-01-26 08:34:50|643.83|641.63|643.83|641.63|643.83|641.63|643.38|641.18|0
1643186100000|2022-01-26 08:35:00|643.38|641.18|643.83|641.63|643.83|641.63|643.38|641.18|0
1643186110000|2022-01-26 08:35:10|644.06|641.86|643.61|641.41|644.06|641.86|643.61|641.41|0
1643186120000|2022-01-26 08:35:20|644.06|641.86|642.82|640.62|644.06|641.86|642.82|640.62|0
1643186130000|2022-01-26 08:35:30|642.7|640.5|642.03|639.83|642.7|640.5|642.03|639.83|0
1643186140000|2022-01-26 08:35:40|642.25|640.05|641.47|639.27|642.25|640.05|641.47|639.27|0
1643186150000|2022-01-26 08:35:50|641.24|639.04|640.68|638.48|641.24|639.04|640.45|638.25|0
1643186160000|2022-01-26 08:36:00|640.57|638.37|640.68|638.48|640.68|638.48|640.45|638.25|0
1643186170000|2022-01-26 08:36:10|640.45|638.25|640.57|638.37|640.68|638.48|640.45|638.25|0
1643186180000|2022-01-26 08:36:20|640.9|638.7|640.68|638.48|640.9|638.7|640.68|638.48|0
1643186190000|2022-01-26 08:36:30|640.9|638.7|641.58|639.38|641.58|639.38|640.9|638.7|0
1643186200000|2022-01-26 08:36:40|641.47|639.27|641.13|638.93|641.47|639.27|641.13|638.93|0
1643186210000|2022-01-26 08:36:50|640.68|638.48|639.96|637.76|641.13|638.93|639.96|637.76|0
1643186220000|2022-01-26 08:37:00|640.19|637.99|640.08|637.88|640.41|638.21|640.08|637.88|0
1643186230000|2022-01-26 08:37:10|639.96|637.76|638.83|636.63|639.96|637.76|638.83|636.63|0
1643186240000|2022-01-26 08:37:20|638.6|636.4|637.93|635.73|638.6|636.4|637.93|635.73|0
1643186250000|2022-01-26 08:37:30|637.7|635.5|638.6|636.4|638.6|636.4|637.7|635.5|0
1643186260000|2022-01-26 08:37:40|639.06|636.86|638.38|636.18|639.06|636.86|638.38|636.18|0
1643186270000|2022-01-26 08:37:50|638.6|636.4|638.15|635.95|638.83|636.63|637.93|635.73|0
1643186280000|2022-01-26 08:38:00|638.27|636.07|638.38|636.18|638.38|636.18|637.93|635.73|0
1643186290000|2022-01-26 08:38:10|638.27|636.07|638.83|636.63|638.83|636.63|638.27|636.07|0
1643186300000|2022-01-26 08:38:20|638.27|636.07|637.93|635.73|638.27|636.07|637.93|635.73|0
1643186310000|2022-01-26 08:38:30|637.7|635.5|637.14|634.94|637.93|635.73|636.8|634.6|0
1643186320000|2022-01-26 08:38:40|637.25|635.05|637.7|635.5|637.7|635.5|637.25|635.05|0
1643186330000|2022-01-26 08:38:50|637.47|635.27|637.26|635.06|637.71|635.51|637.26|635.06|0
1643186340000|2022-01-26 08:39:00|637.71|635.51|637.94|635.74|637.94|635.74|637.71|635.51|0
1643186350000|2022-01-26 08:39:10|637.71|635.51|637.71|635.51|637.94|635.74|637.71|635.51|0
1643186360000|2022-01-26 08:39:20|637.83|635.63|637.48|635.28|637.83|635.63|637.48|635.28|0
1643186370000|2022-01-26 08:39:30|637.26|635.06|637.48|635.28|637.71|635.51|637.26|635.06|0
1643186380000|2022-01-26 08:39:40|637.71|635.51|637.93|635.73|638.05|635.85|637.71|635.51|0
1643186390000|2022-01-26 08:39:50|638.16|635.96|637.93|635.73|638.16|635.96|637.71|635.51|0
1643186400000|2022-01-26 08:40:00|637.71|635.51|637.93|635.73|637.93|635.73|637.71|635.51|0
1643186410000|2022-01-26 08:40:10|637.83|635.63|637.38|635.18|637.83|635.63|637.38|635.18|0
1643186420000|2022-01-26 08:40:20|637.71|635.51|637.26|635.06|637.71|635.51|637.26|635.06|0
1643186430000|2022-01-26 08:40:30|637.03|634.83|636.58|634.38|637.03|634.83|636.58|634.38|0
1643186440000|2022-01-26 08:40:40|636.36|634.16|636.36|634.16|636.58|634.38|636.36|634.16|0
1643186450000|2022-01-26 08:40:50|636.58|634.38|636.25|634.05|636.58|634.38|636.25|634.05|0
1643186460000|2022-01-26 08:41:00|636.13|633.93|636.13|633.93|636.13|633.93|635.91|633.71|0
1643186470000|2022-01-26 08:41:10|636.36|634.16|636.81|634.61|636.81|634.61|636.36|634.16|0
1643186480000|2022-01-26 08:41:20|636.58|634.38|636.58|634.38|636.58|634.38|636.36|634.16|0
1643186490000|2022-01-26 08:41:30|636.36|634.16|636.13|633.93|636.36|634.16|636.13|633.93|0
1643186500000|2022-01-26 08:41:40|636.58|634.38|636.81|634.61|636.81|634.61|636.58|634.38|0
1643186510000|2022-01-26 08:41:50|636.7|634.5|636.81|634.61|636.81|634.61|636.36|634.16|0
1643186520000|2022-01-26 08:42:00|636.7|634.5|637.15|634.95|637.15|634.95|636.7|634.5|0
1643186530000|2022-01-26 08:42:10|637.26|635.06|637.93|635.73|637.93|635.73|637.26|635.06|0
1643186540000|2022-01-26 08:42:20|638.05|635.85|637.93|635.73|638.16|635.96|637.93|635.73|0
1643186550000|2022-01-26 08:42:30|638.39|636.19|638.39|636.19|638.39|636.19|638.16|635.96|0
1643186560000|2022-01-26 08:42:40|638.16|635.96|638.16|635.96|638.39|636.19|638.16|635.96|0
1643186570000|2022-01-26 08:42:50|638.39|636.19|638.39|636.19|638.5|636.3|638.39|636.19|0
1643186580000|2022-01-26 08:43:00|637.93|635.73|638.39|636.19|638.39|636.19|637.83|635.63|0
1643186590000|2022-01-26 08:43:10|638.61|636.41|638.61|636.41|638.73|636.53|638.61|636.41|0
1643186600000|2022-01-26 08:43:20|638.84|636.64|639.06|636.86|639.29|637.09|638.84|636.64|0
1643186610000|2022-01-26 08:43:30|638.61|636.41|638.84|636.64|639.06|636.86|638.61|636.41|0
1643186620000|2022-01-26 08:43:40|638.73|636.53|638.39|636.19|638.73|636.53|638.39|636.19|0
1643186630000|2022-01-26 08:43:50|638.61|636.41|639.06|636.86|639.06|636.86|638.61|636.41|0
1643186640000|2022-01-26 08:44:00|638.73|636.53|639.06|636.86|639.06|636.86|638.73|636.53|0
1643186650000|2022-01-26 08:44:10|639.18|636.98|639.29|637.09|639.29|637.09|638.61|636.41|0
1643186660000|2022-01-26 08:44:20|639.06|636.86|639.29|637.09|639.29|637.09|638.84|636.64|0
1643186670000|2022-01-26 08:44:30|639.51|637.31|639.51|637.31|639.51|637.31|639.29|637.09|0
1643186680000|2022-01-26 08:44:40|639.74|637.54|639.51|637.31|639.74|637.54|639.51|637.31|0
1643186690000|2022-01-26 08:44:50|639.74|637.54|639.06|636.86|639.74|637.54|639.06|636.86|0
1643186700000|2022-01-26 08:45:00|638.39|636.19|638.39|636.19|638.39|636.19|638.16|635.96|0
1643186710000|2022-01-26 08:45:10|638.84|636.64|639.51|637.31|639.51|637.31|638.84|636.64|0
1643186720000|2022-01-26 08:45:20|639.29|637.09|639.97|637.77|639.97|637.77|639.29|637.09|0
1643186730000|2022-01-26 08:45:30|640.19|637.99|640.87|638.67|641.09|638.89|640.19|637.99|0
1643186740000|2022-01-26 08:45:40|640.64|638.44|640.64|638.44|641.09|638.89|640.64|638.44|0
1643186750000|2022-01-26 08:45:50|640.76|638.56|641.32|639.12|641.55|639.35|640.76|638.56|0
1643186760000|2022-01-26 08:46:00|641.44|639.24|641.55|639.35|641.55|639.35|641.44|639.24|0
1643186770000|2022-01-26 08:46:10|641.32|639.12|641.32|639.12|641.55|639.35|641.32|639.12|0
1643186780000|2022-01-26 08:46:20|641.55|639.35|641.77|639.57|641.77|639.57|641.55|639.35|0
1643186790000|2022-01-26 08:46:30|641.55|639.35|641.66|639.46|642.34|640.14|641.55|639.35|0
1643186800000|2022-01-26 08:46:40|641.77|639.57|642|639.8|642.12|639.92|641.77|639.57|0
1643186810000|2022-01-26 08:46:50|642.22|640.02|642.68|640.48|642.68|640.48|642.22|640.02|0
1643186820000|2022-01-26 08:47:00|642.79|640.59|643.7|641.5|643.7|641.5|642.68|640.48|0
1643186830000|2022-01-26 08:47:10|643.35|641.15|643.58|641.38|643.7|641.5|643.35|641.15|0
1643186840000|2022-01-26 08:47:20|642.68|640.48|641.32|639.12|642.68|640.48|641.32|639.12|0
1643186850000|2022-01-26 08:47:30|641.89|639.69|641.55|639.35|641.89|639.69|641.55|639.35|0
1643186860000|2022-01-26 08:47:40|641.44|639.24|642|639.8|642|639.8|641.44|639.24|0
1643186870000|2022-01-26 08:47:50|641.89|639.69|641.77|639.57|641.89|639.69|641.77|639.57|0
1643186880000|2022-01-26 08:48:00|642.12|639.92|641.44|639.24|642.12|639.92|641.44|639.24|0
1643186890000|2022-01-26 08:48:10|641.32|639.12|641.66|639.46|641.89|639.69|641.32|639.12|0
1643186900000|2022-01-26 08:48:20|641.32|639.12|641.32|639.12|641.55|639.35|641.32|639.12|0
1643186910000|2022-01-26 08:48:30|640.87|638.67|640.64|638.44|640.99|638.79|640.64|638.44|0
1643186920000|2022-01-26 08:48:40|640.87|638.67|641.09|638.89|641.32|639.12|640.64|638.44|0
1643186930000|2022-01-26 08:48:50|640.87|638.67|640.53|638.33|640.87|638.67|640.53|638.33|0
1643186940000|2022-01-26 08:49:00|640.42|638.22|640.19|637.99|640.42|638.22|640.19|637.99|0
1643186950000|2022-01-26 08:49:10|640.42|638.22|639.86|637.66|640.42|638.22|639.86|637.66|0
1643186960000|2022-01-26 08:49:20|639.96|637.76|639.96|637.76|639.96|637.76|639.74|637.54|0
1643186970000|2022-01-26 08:49:30|639.74|637.54|639.74|637.54|639.74|637.54|639.51|637.31|0
1643186980000|2022-01-26 08:49:40|639.96|637.76|639.96|637.76|639.96|637.76|639.96|637.76|0
1643186990000|2022-01-26 08:49:50|639.74|637.54|639.74|637.54|639.96|637.76|639.74|637.54|0
1643187000000|2022-01-26 08:50:00|639.96|637.76|639.51|637.31|639.96|637.76|639.51|637.31|0
1643187010000|2022-01-26 08:50:10|639.29|637.09|639.74|637.54|639.74|637.54|639.29|637.09|0
1643187020000|2022-01-26 08:50:20|639.51|637.31|639.29|637.09|639.51|637.31|639.29|637.09|0
1643187030000|2022-01-26 08:50:30|639.51|637.31|639.51|637.31|639.74|637.54|639.51|637.31|0
1643187040000|2022-01-26 08:50:40|639.74|637.54|639.63|637.43|639.74|637.54|639.51|637.31|0
1643187050000|2022-01-26 08:50:50|639.74|637.54|640.19|637.99|640.19|637.99|639.74|637.54|0
1643187060000|2022-01-26 08:51:00|640.08|637.88|640.64|638.44|640.64|638.44|640.08|637.88|0
1643187070000|2022-01-26 08:51:10|640.53|638.33|639.74|637.54|640.53|638.33|639.74|637.54|0
1643187080000|2022-01-26 08:51:20|640.42|638.22|639.96|637.76|640.42|638.22|639.96|637.76|0
1643187090000|2022-01-26 08:51:30|640.19|637.99|640.42|638.22|640.42|638.22|640.19|637.99|0
1643187100000|2022-01-26 08:51:40|639.96|637.76|639.96|637.76|640.19|637.99|639.96|637.76|0
1643187110000|2022-01-26 08:51:50|640.87|638.67|640.64|638.44|640.87|638.67|640.53|638.33|0
1643187120000|2022-01-26 08:52:00|640.42|638.22|640.53|638.33|640.53|638.33|640.31|638.11|0
1643187130000|2022-01-26 08:52:10|640.19|637.99|640.53|638.33|640.64|638.44|640.19|637.99|0
1643187140000|2022-01-26 08:52:20|640.64|638.44|640.42|638.22|640.64|638.44|640.42|638.22|0
1643187150000|2022-01-26 08:52:30|640.31|638.11|639.86|637.66|640.31|638.11|639.86|637.66|0
1643187160000|2022-01-26 08:52:40|639.74|637.54|640.19|637.99|640.19|637.99|639.74|637.54|0
1643187170000|2022-01-26 08:52:50|640.42|638.22|640.42|638.22|640.42|638.22|640.42|638.22|0
1643187180000|2022-01-26 08:53:00|640.64|638.44|641.32|639.12|641.55|639.35|640.64|638.44|0
1643187190000|2022-01-26 08:53:10|641.09|638.89|640.98|638.78|641.21|639.01|640.98|638.78|0
1643187200000|2022-01-26 08:53:20|641.32|639.12|640.87|638.67|641.55|639.35|640.87|638.67|0
1643187210000|2022-01-26 08:53:30|641.09|638.89|640.87|638.67|641.09|638.89|640.64|638.44|0
1643187220000|2022-01-26 08:53:40|641.55|639.35|641.09|638.89|641.55|639.35|641.09|638.89|0
1643187230000|2022-01-26 08:53:50|640.98|638.78|640.64|638.44|640.98|638.78|640.64|638.44|0
1643187240000|2022-01-26 08:54:00|640.53|638.33|641.54|639.34|641.54|639.34|640.53|638.33|0
1643187250000|2022-01-26 08:54:10|641.77|639.57|642.45|640.25|642.45|640.25|641.77|639.57|0
1643187260000|2022-01-26 08:54:20|642.68|640.48|643.58|641.38|643.58|641.38|642.68|640.48|0
1643187270000|2022-01-26 08:54:30|643.35|641.15|643.24|641.04|643.58|641.38|643.24|641.04|0
1643187280000|2022-01-26 08:54:40|642.9|640.7|642.68|640.48|642.9|640.7|642.68|640.48|0
1643187290000|2022-01-26 08:54:50|642.57|640.37|641.89|639.69|642.57|640.37|641.54|639.34|0
1643187300000|2022-01-26 08:55:00|642.45|640.25|642.45|640.25|642.45|640.25|642.11|639.91|0
1643187310000|2022-01-26 08:55:10|642.34|640.14|642.45|640.25|642.67|640.47|642.22|640.02|0
1643187320000|2022-01-26 08:55:20|642|639.8|642.45|640.25|642.9|640.7|642|639.8|0
1643187330000|2022-01-26 08:55:30|643.02|640.82|643.81|641.61|643.81|641.61|643.02|640.82|0
1643187340000|2022-01-26 08:55:40|643.7|641.5|643.35|641.15|643.7|641.5|643.35|641.15|0
1643187350000|2022-01-26 08:55:50|643.58|641.38|643.81|641.61|643.81|641.61|643.58|641.38|0
1643187360000|2022-01-26 08:56:00|644.83|642.63|643.92|641.72|644.83|642.63|643.92|641.72|0
1643187370000|2022-01-26 08:56:10|644.26|642.06|644.61|642.41|644.72|642.52|644.26|642.06|0
1643187380000|2022-01-26 08:56:20|643.7|641.5|643.48|641.28|643.7|641.5|643.36|641.16|0
1643187390000|2022-01-26 08:56:30|643.81|641.61|643.81|641.61|644.04|641.84|643.81|641.61|0
1643187400000|2022-01-26 08:56:40|644.26|642.06|643.93|641.73|644.26|642.06|643.48|641.28|0
1643187410000|2022-01-26 08:56:50|644.04|641.84|644.94|642.74|644.94|642.74|643.59|641.39|0
1643187420000|2022-01-26 08:57:00|644.61|642.41|643.36|641.16|644.61|642.41|643.36|641.16|0
1643187430000|2022-01-26 08:57:10|643.81|641.61|642.91|640.71|643.81|641.61|642.91|640.71|0
1643187440000|2022-01-26 08:57:20|642.68|640.48|642.91|640.71|642.91|640.71|642.68|640.48|0
1643187450000|2022-01-26 08:57:30|643.02|640.82|642.35|640.15|643.13|640.93|642.35|640.15|0
1643187460000|2022-01-26 08:57:40|642.23|640.03|642.68|640.48|642.68|640.48|642.23|640.03|0
1643187470000|2022-01-26 08:57:50|642.46|640.26|642.23|640.03|642.57|640.37|642.23|640.03|0
1643187480000|2022-01-26 08:58:00|642.91|640.71|643.36|641.16|643.36|641.16|642.91|640.71|0
1643187490000|2022-01-26 08:58:10|644.26|642.06|644.04|641.84|644.26|642.06|644.04|641.84|0
1643187500000|2022-01-26 08:58:20|644.15|641.95|644.38|642.18|644.38|642.18|644.04|641.84|0
1643187510000|2022-01-26 08:58:30|644.26|642.06|644.04|641.84|644.26|642.06|643.58|641.38|0
1643187520000|2022-01-26 08:58:40|644.15|641.95|643.36|641.16|644.26|642.06|643.36|641.16|0
1643187530000|2022-01-26 08:58:50|642.91|640.71|642.91|640.71|643.25|641.05|642.91|640.71|0
1643187540000|2022-01-26 08:59:00|642.68|640.48|643.36|641.16|643.58|641.38|642.68|640.48|0
1643187550000|2022-01-26 08:59:10|643.25|641.05|642.46|640.26|643.25|641.05|642.46|640.26|0
1643187560000|2022-01-26 08:59:20|642.23|640.03|643.13|640.93|643.13|640.93|642.23|640.03|0
1643187570000|2022-01-26 08:59:30|643.36|641.16|643.36|641.16|643.58|641.38|643.36|641.16|0
1643187580000|2022-01-26 08:59:40|642.91|640.71|642.91|640.71|643.13|640.93|642.91|640.71|0
1643187590000|2022-01-26 08:59:50|643.02|640.82|643.48|641.28|643.58|641.38|643.02|640.82|0
1643187600000|2022-01-26 09:00:00|644.71|642.51|644.94|642.74|645.17|642.97|644.71|642.51|0
1643187610000|2022-01-26 09:00:10|644.49|642.29|644.49|642.29|644.71|642.51|644.49|642.29|0
1643187620000|2022-01-26 09:00:20|644.61|642.41|644.26|642.06|644.61|642.41|644.26|642.06|0
1643187630000|2022-01-26 09:00:30|644.71|642.51|644.26|642.06|644.71|642.51|644.26|642.06|0
1643187640000|2022-01-26 09:00:40|644.49|642.29|643.25|641.05|644.49|642.29|643.25|641.05|0
1643187650000|2022-01-26 09:00:50|642.68|640.48|641.55|639.35|642.68|640.48|641.55|639.35|0
1643187660000|2022-01-26 09:01:00|640.87|638.67|639.64|637.44|640.87|638.67|639.64|637.44|0
1643187670000|2022-01-26 09:01:10|639.75|637.55|637.72|635.52|639.75|637.55|637.72|635.52|0
1643187680000|2022-01-26 09:01:20|638.17|635.97|638.17|635.97|638.17|635.97|637.72|635.52|0
1643187690000|2022-01-26 09:01:30|638.62|636.42|638.51|636.31|639.07|636.87|638.17|635.97|0
1643187700000|2022-01-26 09:01:40|638.39|636.19|637.94|635.74|638.39|636.19|637.94|635.74|0
1643187710000|2022-01-26 09:01:50|637.72|635.52|637.27|635.07|637.72|635.52|637.27|635.07|0
1643187720000|2022-01-26 09:02:00|637.49|635.29|637.27|635.07|637.49|635.29|637.04|634.84|0
1643187730000|2022-01-26 09:02:10|637.72|635.52|636.82|634.62|637.72|635.52|636.82|634.62|0
1643187740000|2022-01-26 09:02:20|636.59|634.39|638.17|635.97|638.39|636.19|636.59|634.39|0
1643187750000|2022-01-26 09:02:30|638.28|636.08|638.39|636.19|638.39|636.19|638.06|635.86|0
1643187760000|2022-01-26 09:02:40|638.28|636.08|638.17|635.97|638.28|636.08|638.17|635.97|0
1643187770000|2022-01-26 09:02:50|638.28|636.08|636.82|634.62|638.28|636.08|636.82|634.62|0
1643187780000|2022-01-26 09:03:00|636.59|634.39|635.24|633.04|636.59|634.39|635.24|633.04|0
1643187790000|2022-01-26 09:03:10|634.79|632.59|634.79|632.59|634.79|632.59|634.68|632.48|0
1643187800000|2022-01-26 09:03:20|635.13|632.93|635.24|633.04|635.24|633.04|634.79|632.59|0
1643187810000|2022-01-26 09:03:30|635.46|633.26|635.46|633.26|635.69|633.49|635.46|633.26|0
1643187820000|2022-01-26 09:03:40|635.24|633.04|635.46|633.26|635.69|633.49|635.24|633.04|0
1643187830000|2022-01-26 09:03:50|635.58|633.38|636.26|634.06|636.26|634.06|635.36|633.16|0
1643187840000|2022-01-26 09:04:00|636.36|634.16|636.82|634.62|636.82|634.62|636.14|633.94|0
1643187850000|2022-01-26 09:04:10|637.27|635.07|637.04|634.84|637.27|635.07|637.04|634.84|0
1643187860000|2022-01-26 09:04:20|637.49|635.29|637.94|635.74|637.94|635.74|637.49|635.29|0
1643187870000|2022-01-26 09:04:30|638.17|635.97|638.17|635.97|638.17|635.97|637.94|635.74|0
1643187880000|2022-01-26 09:04:40|638.39|636.19|639.52|637.32|639.52|637.32|638.39|636.19|0
1643187890000|2022-01-26 09:04:50|639.29|637.09|638.84|636.64|639.75|637.55|638.84|636.64|0
1643187900000|2022-01-26 09:05:00|639.19|636.99|639.19|636.99|639.52|637.32|639.19|636.99|0
1643187910000|2022-01-26 09:05:10|639.52|637.32|639.52|637.32|639.52|637.32|639.19|636.99|0
1643187920000|2022-01-26 09:05:20|639.41|637.21|639.97|637.77|640.09|637.89|639.41|637.21|0
1643187930000|2022-01-26 09:05:30|639.52|637.32|638.39|636.19|639.52|637.32|638.39|636.19|0
1643187940000|2022-01-26 09:05:40|638.62|636.42|638.62|636.42|638.96|636.76|638.62|636.42|0
1643187950000|2022-01-26 09:05:50|639.07|636.87|639.64|637.44|639.64|637.44|639.07|636.87|0
1643187960000|2022-01-26 09:06:00|639.29|637.09|639.52|637.32|639.52|637.32|639.29|637.09|0
1643187970000|2022-01-26 09:06:10|639.75|637.55|638.17|635.97|639.75|637.55|638.17|635.97|0
1643187980000|2022-01-26 09:06:20|638.39|636.19|637.94|635.74|638.39|636.19|637.94|635.74|0
1643187990000|2022-01-26 09:06:30|637.49|635.29|637.27|635.07|637.49|635.29|637.27|635.07|0
1643188000000|2022-01-26 09:06:40|637.72|635.52|637.16|634.96|637.72|635.52|637.16|634.96|0
1643188010000|2022-01-26 09:06:50|637.04|634.84|637.27|635.07|637.27|635.07|637.04|634.84|0
1643188020000|2022-01-26 09:07:00|636.59|634.39|636.59|634.39|636.59|634.39|636.26|634.06|0
1643188030000|2022-01-26 09:07:10|635.91|633.71|635.46|633.26|635.91|633.71|635.46|633.26|0
1643188040000|2022-01-26 09:07:20|635.69|633.49|635.24|633.04|635.69|633.49|635.24|633.04|0
1643188050000|2022-01-26 09:07:30|634.91|632.71|636.14|633.94|636.14|633.94|634.91|632.71|0
1643188060000|2022-01-26 09:07:40|635.91|633.71|635.46|633.26|635.91|633.71|635.46|633.26|0
1643188070000|2022-01-26 09:07:50|635.01|632.81|635.13|632.93|635.13|632.93|635.01|632.81|0
1643188080000|2022-01-26 09:08:00|635.01|632.81|634.91|632.71|635.01|632.81|634.91|632.71|0
1643188090000|2022-01-26 09:08:10|635.01|632.81|635.01|632.81|635.13|632.93|635.01|632.81|0
1643188100000|2022-01-26 09:08:20|635.13|632.93|635.46|633.26|635.46|633.26|635.13|632.93|0
1643188110000|2022-01-26 09:08:30|635.24|633.04|635.36|633.16|635.36|633.16|635.24|633.04|0
1643188120000|2022-01-26 09:08:40|635.46|633.26|635.46|633.26|635.46|633.26|635.24|633.04|0
1643188130000|2022-01-26 09:08:50|635.58|633.38|635.46|633.26|635.58|633.38|635.46|633.26|0
1643188140000|2022-01-26 09:09:00|635.69|633.49|635.69|633.49|636.14|633.94|635.69|633.49|0
1643188150000|2022-01-26 09:09:10|635.24|633.04|635.24|633.04|635.69|633.49|635.24|633.04|0
1643188160000|2022-01-26 09:09:20|635.46|633.26|635.46|633.26|635.69|633.49|635.46|633.26|0
1643188170000|2022-01-26 09:09:30|635.24|633.04|635.01|632.81|635.24|633.04|635.01|632.81|0
1643188180000|2022-01-26 09:09:40|634.34|632.14|634.11|631.91|634.56|632.36|634.11|631.91|0
1643188190000|2022-01-26 09:09:50|634.34|632.14|633.56|631.36|634.34|632.14|633.56|631.36|0
1643188200000|2022-01-26 09:10:00|633.78|631.58|633.44|631.24|634.11|631.91|633.44|631.24|0
1643188210000|2022-01-26 09:10:10|633.66|631.46|633.44|631.24|633.66|631.46|633.44|631.24|0
1643188220000|2022-01-26 09:10:20|633.21|631.01|633.44|631.24|633.66|631.46|633.21|631.01|0
1643188230000|2022-01-26 09:10:30|633.21|631.01|633.78|631.58|633.78|631.58|633.21|631.01|0
1643188240000|2022-01-26 09:10:40|633.66|631.46|633.89|631.69|634.11|631.91|633.66|631.46|0
1643188250000|2022-01-26 09:10:50|633.21|631.01|632.54|630.34|633.21|631.01|632.54|630.34|0
1643188260000|2022-01-26 09:11:00|632.76|630.56|633.66|631.46|633.89|631.69|632.76|630.56|0
1643188270000|2022-01-26 09:11:10|633.89|631.69|633.44|631.24|633.89|631.69|633.44|631.24|0
1643188280000|2022-01-26 09:11:20|633.66|631.46|632.76|630.56|633.66|631.46|632.76|630.56|0
1643188290000|2022-01-26 09:11:30|632.54|630.34|632.54|630.34|632.76|630.56|632.54|630.34|0
1643188300000|2022-01-26 09:11:40|632.76|630.56|632.31|630.11|632.76|630.56|632.31|630.11|0
1643188310000|2022-01-26 09:11:50|632.54|630.34|631.86|629.66|632.54|630.34|631.86|629.66|0
1643188320000|2022-01-26 09:12:00|632.54|630.34|632.31|630.11|632.54|630.34|632.31|630.11|0
1643188330000|2022-01-26 09:12:10|632.21|630.01|632.31|630.11|632.31|630.11|632.21|630.01|0
1643188340000|2022-01-26 09:12:20|632.54|630.34|632.31|630.11|632.54|630.34|632.31|630.11|0
1643188350000|2022-01-26 09:12:30|632.54|630.34|632.31|630.11|632.54|630.34|632.31|630.11|0
1643188360000|2022-01-26 09:12:40|632.09|629.89|632.31|630.11|632.31|630.11|632.09|629.89|0
1643188370000|2022-01-26 09:12:50|632.21|630.01|632.31|630.11|632.31|630.11|632.21|630.01|0
1643188380000|2022-01-26 09:13:00|632.09|629.89|632.21|630.01|632.31|630.11|631.86|629.66|0
1643188390000|2022-01-26 09:13:10|632.09|629.89|632.31|630.11|632.31|630.11|632.09|629.89|0
1643188400000|2022-01-26 09:13:20|632.09|629.89|631.86|629.66|632.09|629.89|631.86|629.66|0
1643188410000|2022-01-26 09:13:30|632.09|629.89|631.19|628.99|632.09|629.89|631.19|628.99|0
1643188420000|2022-01-26 09:13:40|631.08|628.88|631.19|628.99|631.19|628.99|631.08|628.88|0
1643188430000|2022-01-26 09:13:50|630.97|628.77|630.74|628.54|630.97|628.77|630.74|628.54|0
1643188440000|2022-01-26 09:14:00|630.97|628.77|630.97|628.77|630.97|628.77|630.97|628.77|0
1643188450000|2022-01-26 09:14:10|630.74|628.54|630.52|628.32|630.97|628.77|630.52|628.32|0
1643188460000|2022-01-26 09:14:20|630.63|628.43|630.52|628.32|630.63|628.43|630.41|628.21|0
1643188470000|2022-01-26 09:14:30|630.29|628.09|630.52|628.32|630.52|628.32|630.07|627.87|0
1643188480000|2022-01-26 09:14:40|631.19|628.99|632.54|630.34|632.54|630.34|631.19|628.99|0
1643188490000|2022-01-26 09:14:50|632.31|630.11|632.43|630.23|632.54|630.34|632.31|630.11|0
1643188500000|2022-01-26 09:15:00|631.98|629.78|632.09|629.89|632.09|629.89|631.64|629.44|0
1643188510000|2022-01-26 09:15:10|632.31|630.11|632.76|630.56|632.76|630.56|632.31|630.11|0
1643188520000|2022-01-26 09:15:20|632.99|630.79|632.88|630.68|632.99|630.79|632.65|630.45|0
1643188530000|2022-01-26 09:15:30|632.76|630.56|632.99|630.79|632.99|630.79|632.54|630.34|0
1643188540000|2022-01-26 09:15:40|633.21|631.01|633.55|631.35|633.55|631.35|632.99|630.79|0
1643188550000|2022-01-26 09:15:50|633.44|631.24|633.66|631.46|633.66|631.46|633.44|631.24|0
1643188560000|2022-01-26 09:16:00|633.21|631.01|632.99|630.79|633.21|631.01|632.99|630.79|0
1643188570000|2022-01-26 09:16:10|632.88|630.68|632.54|630.34|632.88|630.68|632.54|630.34|0
1643188580000|2022-01-26 09:16:20|632.31|630.11|631.64|629.44|632.31|630.11|631.64|629.44|0
1643188590000|2022-01-26 09:16:30|631.41|629.21|631.19|628.99|631.41|629.21|631.19|628.99|0
1643188600000|2022-01-26 09:16:40|631.41|629.21|630.74|628.54|631.41|629.21|630.74|628.54|0
1643188610000|2022-01-26 09:16:50|630.63|628.43|630.74|628.54|630.74|628.54|630.63|628.43|0
1643188620000|2022-01-26 09:17:00|630.52|628.32|630.29|628.09|630.52|628.32|630.29|628.09|0
1643188630000|2022-01-26 09:17:10|630.18|627.98|630.29|628.09|630.52|628.32|630.18|627.98|0
1643188640000|2022-01-26 09:17:20|630.07|627.87|630.96|628.76|630.96|628.76|630.07|627.87|0
1643188650000|2022-01-26 09:17:30|630.52|628.32|630.41|628.21|630.52|628.32|630.29|628.09|0
1643188660000|2022-01-26 09:17:40|630.29|628.09|630.29|628.09|630.29|628.09|630.29|628.09|0
1643188670000|2022-01-26 09:17:50|630.18|627.98|630.41|628.21|630.52|628.32|630.18|627.98|0
1643188680000|2022-01-26 09:18:00|630.52|628.32|630.29|628.09|630.52|628.32|630.29|628.09|0
1643188690000|2022-01-26 09:18:10|630.52|628.32|630.93|628.73|630.93|628.73|630.07|627.87|0
1643188700000|2022-01-26 09:18:20|629.94|627.74|629.49|627.29|630.16|627.96|629.49|627.29|0
1643188710000|2022-01-26 09:18:30|629.94|627.74|629.94|627.74|630.06|627.86|629.94|627.74|0
1643188720000|2022-01-26 09:18:40|630.16|627.96|630.39|628.19|630.61|628.41|630.16|627.96|0
1643188730000|2022-01-26 09:18:50|630.16|627.96|629.72|627.52|630.16|627.96|629.72|627.52|0
1643188740000|2022-01-26 09:19:00|629.94|627.74|630.61|628.41|630.84|628.64|629.94|627.74|0
1643188750000|2022-01-26 09:19:10|630.16|627.96|630.16|627.96|630.16|627.96|629.72|627.52|0
1643188760000|2022-01-26 09:19:20|630.39|628.19|629.72|627.52|630.39|628.19|629.72|627.52|0
1643188770000|2022-01-26 09:19:30|629.94|627.74|630.28|628.08|630.39|628.19|629.94|627.74|0
1643188780000|2022-01-26 09:19:40|630.39|628.19|630.39|628.19|630.39|628.19|630.16|627.96|0
1643188790000|2022-01-26 09:19:50|630.61|628.41|630.61|628.41|630.61|628.41|630.39|628.19|0
1643188800000|2022-01-26 09:20:00|630.73|628.53|630.84|628.64|630.84|628.64|630.73|628.53|0
1643188810000|2022-01-26 09:20:10|631.74|629.54|632.41|630.21|632.41|630.21|631.51|629.31|0
1643188820000|2022-01-26 09:20:20|632.18|629.98|632.63|630.43|632.63|630.43|632.18|629.98|0
1643188830000|2022-01-26 09:20:30|632.86|630.66|632.18|629.98|632.86|630.66|631.96|629.76|0
1643188840000|2022-01-26 09:20:40|631.96|629.76|632.63|630.43|632.63|630.43|631.96|629.76|0
1643188850000|2022-01-26 09:20:50|632.98|630.78|633.31|631.11|633.31|631.11|632.98|630.78|0
1643188860000|2022-01-26 09:21:00|633.53|631.33|633.53|631.33|633.53|631.33|633.08|630.88|0
1643188870000|2022-01-26 09:21:10|633.31|631.11|633.53|631.33|633.53|631.33|633.08|630.88|0
1643188880000|2022-01-26 09:21:20|633.98|631.78|633.76|631.56|633.98|631.78|633.53|631.33|0
1643188890000|2022-01-26 09:21:30|633.53|631.33|633.31|631.11|633.53|631.33|633.08|630.88|0
1643188900000|2022-01-26 09:21:40|632.98|630.78|632.86|630.66|633.08|630.88|632.86|630.66|0
1643188910000|2022-01-26 09:21:50|633.08|630.88|632.86|630.66|633.2|631|632.86|630.66|0
1643188920000|2022-01-26 09:22:00|632.63|630.43|632.63|630.43|632.63|630.43|632.18|629.98|0
1643188930000|2022-01-26 09:22:10|632.41|630.21|631.4|629.2|632.41|630.21|631.4|629.2|0
1643188940000|2022-01-26 09:22:20|631.29|629.09|629.83|627.63|631.29|629.09|629.83|627.63|0
1643188950000|2022-01-26 09:22:30|629.49|627.29|629.27|627.07|629.71|627.51|629.27|627.07|0
1643188960000|2022-01-26 09:22:40|628.59|626.39|628.49|626.29|628.59|626.39|628.37|626.17|0
1643188970000|2022-01-26 09:22:50|628.37|626.17|628.37|626.17|628.37|626.17|628.14|625.94|0
1643188980000|2022-01-26 09:23:00|628.59|626.39|628.59|626.39|628.82|626.62|628.59|626.39|0
1643188990000|2022-01-26 09:23:10|628.37|626.17|628.14|625.94|628.37|626.17|627.92|625.72|0
1643189000000|2022-01-26 09:23:20|628.59|626.39|628.14|625.94|628.82|626.62|628.14|625.94|0
1643189010000|2022-01-26 09:23:30|628.26|626.06|628.37|626.17|628.59|626.39|628.26|626.06|0
1643189020000|2022-01-26 09:23:40|628.59|626.39|628.37|626.17|628.59|626.39|628.26|626.06|0
1643189030000|2022-01-26 09:23:50|628.26|626.06|627.25|625.05|628.26|626.06|627.25|625.05|0
1643189040000|2022-01-26 09:24:00|627.81|625.61|627.47|625.27|627.81|625.61|627.47|625.27|0
1643189050000|2022-01-26 09:24:10|627.25|625.05|627.47|625.27|627.47|625.27|627.25|625.05|0
1643189060000|2022-01-26 09:24:20|627.25|625.05|627.25|625.05|627.25|625.05|627.02|624.82|0
1643189070000|2022-01-26 09:24:30|627.47|625.27|627.36|625.16|627.47|625.27|627.25|625.05|0
1643189080000|2022-01-26 09:24:40|627.25|625.05|626.58|624.38|627.25|625.05|626.58|624.38|0
1643189090000|2022-01-26 09:24:50|626.92|624.72|625.9|623.7|626.92|624.72|625.9|623.7|0
1643189100000|2022-01-26 09:25:00|626.13|623.93|625.68|623.48|626.13|623.93|625.68|623.48|0
1643189110000|2022-01-26 09:25:10|625.9|623.7|625.68|623.48|625.9|623.7|625.68|623.48|0
1643189120000|2022-01-26 09:25:20|625.46|623.26|625.23|623.03|625.46|623.26|625.23|623.03|0
1643189130000|2022-01-26 09:25:30|625.01|622.81|625.01|622.81|625.12|622.92|625.01|622.81|0
1643189140000|2022-01-26 09:25:40|625.12|622.92|625.01|622.81|625.12|622.92|625.01|622.81|0
1643189150000|2022-01-26 09:25:50|625.12|622.92|625.12|622.92|625.12|622.92|625.01|622.81|0
1643189160000|2022-01-26 09:26:00|625.01|622.81|625.23|623.03|625.23|623.03|625.01|622.81|0
1643189170000|2022-01-26 09:26:10|625.12|622.92|625.23|623.03|625.23|623.03|625.01|622.81|0
1643189180000|2022-01-26 09:26:20|625.57|623.37|625.46|623.26|625.57|623.37|625.23|623.03|0
1643189190000|2022-01-26 09:26:30|625.68|623.48|626.58|624.38|627.02|624.82|625.68|623.48|0
1643189200000|2022-01-26 09:26:40|626.8|624.6|626.8|624.6|627.02|624.82|626.8|624.6|0
1643189210000|2022-01-26 09:26:50|627.25|625.05|627.7|625.5|627.7|625.5|627.25|625.05|0
1643189220000|2022-01-26 09:27:00|627.81|625.61|627.7|625.5|627.92|625.72|627.7|625.5|0
1643189230000|2022-01-26 09:27:10|627.92|625.72|628.14|625.94|628.14|625.94|627.81|625.61|0
1643189240000|2022-01-26 09:27:20|628.59|626.39|629.49|627.29|629.49|627.29|628.59|626.39|0
1643189250000|2022-01-26 09:27:30|629.27|627.07|629.04|626.84|629.27|627.07|628.82|626.62|0
1643189260000|2022-01-26 09:27:40|629.16|626.96|629.04|626.84|629.27|627.07|629.04|626.84|0
1643189270000|2022-01-26 09:27:50|629.38|627.18|629.04|626.84|629.38|627.18|629.04|626.84|0
1643189280000|2022-01-26 09:28:00|628.82|626.62|629.04|626.84|629.04|626.84|628.82|626.62|0
1643189290000|2022-01-26 09:28:10|629.27|627.07|628.82|626.62|629.27|627.07|628.82|626.62|0
1643189300000|2022-01-26 09:28:20|628.37|626.17|628.59|626.39|628.59|626.39|628.37|626.17|0
1643189310000|2022-01-26 09:28:30|628.82|626.62|628.82|626.62|628.93|626.73|628.82|626.62|0
1643189320000|2022-01-26 09:28:40|628.93|626.73|628.93|626.73|629.04|626.84|628.93|626.73|0
1643189330000|2022-01-26 09:28:50|628.82|626.62|628.82|626.62|629.04|626.84|628.48|626.28|0
1643189340000|2022-01-26 09:29:00|629.26|627.06|629.04|626.84|629.49|627.29|629.04|626.84|0
1643189350000|2022-01-26 09:29:10|629.16|626.96|629.71|627.51|629.94|627.74|629.16|626.96|0
1643189360000|2022-01-26 09:29:20|629.49|627.29|629.94|627.74|629.94|627.74|629.26|627.06|0
1643189370000|2022-01-26 09:29:30|629.71|627.51|629.49|627.29|629.71|627.51|629.38|627.18|0
1643189380000|2022-01-26 09:29:40|629.71|627.51|629.61|627.41|629.71|627.51|629.38|627.18|0
1643189390000|2022-01-26 09:29:50|629.49|627.29|629.71|627.51|629.71|627.51|629.26|627.06|0
1643189400000|2022-01-26 09:30:00|629.49|627.29|629.04|626.84|629.49|627.29|629.04|626.84|0
1643189410000|2022-01-26 09:30:10|628.59|626.39|628.48|626.28|628.59|626.39|628.48|626.28|0
1643189420000|2022-01-26 09:30:20|628.59|626.39|628.37|626.17|628.59|626.39|628.14|625.94|0
1643189430000|2022-01-26 09:30:30|628.82|626.62|628.48|626.28|628.82|626.62|628.37|626.17|0
1643189440000|2022-01-26 09:30:40|628.59|626.39|628.82|626.62|628.82|626.62|628.37|626.17|0
1643189450000|2022-01-26 09:30:50|628.71|626.51|627.92|625.72|628.71|626.51|627.92|625.72|0
1643189460000|2022-01-26 09:31:00|628.14|625.94|628.71|626.51|628.82|626.62|628.14|625.94|0
1643189470000|2022-01-26 09:31:10|628.59|626.39|628.48|626.28|628.59|626.39|628.48|626.28|0
1643189480000|2022-01-26 09:31:20|628.59|626.39|628.71|626.51|628.71|626.51|628.59|626.39|0
1643189490000|2022-01-26 09:31:30|628.59|626.39|628.48|626.28|628.59|626.39|628.48|626.28|0
1643189500000|2022-01-26 09:31:40|628.59|626.39|627.59|625.39|628.59|626.39|627.59|625.39|0
1643189510000|2022-01-26 09:31:50|627.25|625.05|626.47|624.27|627.25|625.05|626.47|624.27|0
1643189520000|2022-01-26 09:32:00|626.35|624.15|625.9|623.7|626.35|624.15|625.8|623.6|0
1643189530000|2022-01-26 09:32:10|625.68|623.48|626.13|623.93|626.13|623.93|625.68|623.48|0
1643189540000|2022-01-26 09:32:20|626.24|624.04|626.57|624.37|626.57|624.37|626.24|624.04|0
1643189550000|2022-01-26 09:32:30|626.13|623.93|627.02|624.82|627.02|624.82|626.13|623.93|0
1643189560000|2022-01-26 09:32:40|627.47|625.27|627.92|625.72|627.92|625.72|627.47|625.27|0
1643189570000|2022-01-26 09:32:50|628.14|625.94|629.04|626.84|629.04|626.84|628.14|625.94|0
1643189580000|2022-01-26 09:33:00|629.94|627.74|630.05|627.85|630.05|627.85|629.83|627.63|0
1643189590000|2022-01-26 09:33:10|630.16|627.96|630.39|628.19|630.39|628.19|630.05|627.85|0
1643189600000|2022-01-26 09:33:20|630.28|628.08|631.18|628.98|631.18|628.98|630.28|628.08|0
1643189610000|2022-01-26 09:33:30|630.73|628.53|631.06|628.86|631.18|628.98|630.61|628.41|0
1643189620000|2022-01-26 09:33:40|630.95|628.75|630.83|628.63|631.18|628.98|630.83|628.63|0
1643189630000|2022-01-26 09:33:50|630.39|628.19|630.5|628.3|630.61|628.41|630.39|628.19|0
1643189640000|2022-01-26 09:34:00|630.39|628.19|630.39|628.19|630.39|628.19|630.16|627.96|0
1643189650000|2022-01-26 09:34:10|630.83|628.63|630.61|628.41|630.83|628.63|630.61|628.41|0
1643189660000|2022-01-26 09:34:20|630.39|628.19|630.39|628.19|630.61|628.41|630.16|627.96|0
1643189670000|2022-01-26 09:34:30|629.94|627.74|629.94|627.74|630.16|627.96|629.94|627.74|0
1643189680000|2022-01-26 09:34:40|629.49|627.29|629.49|627.29|629.49|627.29|629.49|627.29|0
1643189690000|2022-01-26 09:34:50|629.38|627.18|629.49|627.29|629.49|627.29|629.26|627.06|0
1643189700000|2022-01-26 09:35:00|629.38|627.18|629.49|627.29|629.49|627.29|629.38|627.18|0
1643189710000|2022-01-26 09:35:10|629.38|627.18|629.71|627.51|629.71|627.51|629.38|627.18|0
1643189720000|2022-01-26 09:35:20|629.94|627.74|629.83|627.63|629.94|627.74|629.71|627.51|0
1643189730000|2022-01-26 09:35:30|630.05|627.85|629.83|627.63|630.05|627.85|629.83|627.63|0
1643189740000|2022-01-26 09:35:40|629.94|627.74|629.6|627.4|629.94|627.74|629.49|627.29|0
1643189750000|2022-01-26 09:35:50|629.94|627.74|630.61|628.41|630.61|628.41|629.94|627.74|0
1643189760000|2022-01-26 09:36:00|630.5|628.3|631.06|628.86|631.06|628.86|630.5|628.3|0
1643189770000|2022-01-26 09:36:10|630.83|628.63|630.83|628.63|631.06|628.86|630.83|628.63|0
1643189780000|2022-01-26 09:36:20|630.16|627.96|630.16|627.96|630.39|628.19|629.94|627.74|0
1643189790000|2022-01-26 09:36:30|630.28|628.08|630.16|627.96|630.28|628.08|629.71|627.51|0
1643189800000|2022-01-26 09:36:40|629.94|627.74|630.05|627.85|630.16|627.96|629.94|627.74|0
1643189810000|2022-01-26 09:36:50|629.94|627.74|629.38|627.18|629.94|627.74|629.38|627.18|0
1643189820000|2022-01-26 09:37:00|628.14|625.94|627.92|625.72|628.14|625.94|627.92|625.72|0
1643189830000|2022-01-26 09:37:10|627.81|625.61|627.92|625.72|627.92|625.72|627.81|625.61|0
1643189840000|2022-01-26 09:37:20|627.25|625.05|626.8|624.6|627.25|625.05|626.02|623.82|0
1643189850000|2022-01-26 09:37:30|626.47|624.27|625.79|623.59|626.47|624.27|625.79|623.59|0
1643189860000|2022-01-26 09:37:40|625.45|623.25|625.57|623.37|625.68|623.48|625.45|623.25|0
1643189870000|2022-01-26 09:37:50|625.01|622.81|624.23|622.03|625.01|622.81|624.23|622.03|0
1643189880000|2022-01-26 09:38:00|622.32|620.12|622.66|620.46|622.66|620.46|622.32|620.12|0
1643189890000|2022-01-26 09:38:10|622.89|620.69|623.33|621.13|623.44|621.24|622.89|620.69|0
1643189900000|2022-01-26 09:38:20|623.56|621.36|623.66|621.46|623.66|621.46|623.44|621.24|0
1643189910000|2022-01-26 09:38:30|623.56|621.36|623.78|621.58|623.78|621.58|623.56|621.36|0
1643189920000|2022-01-26 09:38:40|623.66|621.46|623.66|621.46|623.78|621.58|623.44|621.24|0
1643189930000|2022-01-26 09:38:50|623.44|621.24|622.99|620.79|623.44|621.24|622.77|620.57|0
1643189940000|2022-01-26 09:39:00|623.89|621.69|623.44|621.24|623.89|621.69|623.44|621.24|0
1643189950000|2022-01-26 09:39:10|622.99|620.79|622.66|620.46|622.99|620.79|622.55|620.35|0
1643189960000|2022-01-26 09:39:20|622.77|620.57|623.44|621.24|623.44|621.24|622.77|620.57|0
1643189970000|2022-01-26 09:39:30|623.22|621.02|623.66|621.46|623.66|621.46|623.22|621.02|0
1643189980000|2022-01-26 09:39:40|623.78|621.58|622.55|620.35|623.78|621.58|622.55|620.35|0
1643189990000|2022-01-26 09:39:50|623.11|620.91|623.44|621.24|623.44|621.24|622.66|620.46|0
1643190000000|2022-01-26 09:40:00|623.56|621.36|623.44|621.24|623.56|621.36|623.44|621.24|0
1643190010000|2022-01-26 09:40:10|622.99|620.79|623.44|621.24|623.44|621.24|622.99|620.79|0
1643190020000|2022-01-26 09:40:20|623.89|621.69|624.33|622.13|624.33|622.13|623.89|621.69|0
1643190030000|2022-01-26 09:40:30|624.56|622.36|624.78|622.58|624.78|622.58|624.56|622.36|0
1643190040000|2022-01-26 09:40:40|624.9|622.7|624.9|622.7|624.9|622.7|624.78|622.58|0
1643190050000|2022-01-26 09:40:50|625.01|622.81|625.01|622.81|625.01|622.81|624.78|622.58|0
1643190060000|2022-01-26 09:41:00|624.78|622.58|625.01|622.81|625.01|622.81|624.78|622.58|0
1643190070000|2022-01-26 09:41:10|625.23|623.03|625.12|622.92|625.23|623.03|624.78|622.58|0
1643190080000|2022-01-26 09:41:20|624.78|622.58|624.56|622.36|624.78|622.58|624.56|622.36|0
1643190090000|2022-01-26 09:41:30|624.11|621.91|625.01|622.81|625.01|622.81|624.11|621.91|0
1643190100000|2022-01-26 09:41:40|624.9|622.7|624.9|622.7|624.9|622.7|624.9|622.7|0
1643190110000|2022-01-26 09:41:50|624.78|622.58|624.78|622.58|624.78|622.58|624.78|622.58|0
1643190120000|2022-01-26 09:42:00|624.56|622.36|624.56|622.36|624.56|622.36|623.89|621.69|0
1643190130000|2022-01-26 09:42:10|624|621.8|624|621.8|624.11|621.91|624|621.8|0
1643190140000|2022-01-26 09:42:20|623.78|621.58|623.22|621.02|623.78|621.58|623.22|621.02|0
1643190150000|2022-01-26 09:42:30|622.88|620.68|622.77|620.57|622.88|620.68|622.77|620.57|0
1643190160000|2022-01-26 09:42:40|621.87|619.67|621.99|619.79|621.99|619.79|621.77|619.57|0
1643190170000|2022-01-26 09:42:50|621.87|619.67|621.87|619.67|621.87|619.67|621.65|619.45|0
1643190180000|2022-01-26 09:43:00|621.77|619.57|622.1|619.9|622.1|619.9|621.77|619.57|0
1643190190000|2022-01-26 09:43:10|621.87|619.67|622.54|620.34|622.54|620.34|621.87|619.67|0
1643190200000|2022-01-26 09:43:20|622.77|620.57|621.87|619.67|622.77|620.57|621.87|619.67|0
1643190210000|2022-01-26 09:43:30|621.77|619.57|621.65|619.45|621.77|619.57|621.65|619.45|0
1643190220000|2022-01-26 09:43:40|621.87|619.67|621.2|619|621.87|619.67|621.2|619|0
1643190230000|2022-01-26 09:43:50|621.43|619.23|620.87|618.67|621.43|619.23|620.87|618.67|0
1643190240000|2022-01-26 09:44:00|620.98|618.78|621.65|619.45|621.77|619.57|620.98|618.78|0
1643190250000|2022-01-26 09:44:10|621.87|619.67|621.65|619.45|621.87|619.67|621.43|619.23|0
1643190260000|2022-01-26 09:44:20|621.54|619.34|620.98|618.78|621.54|619.34|620.98|618.78|0
1643190270000|2022-01-26 09:44:30|621.2|619|621.2|619|621.43|619.23|621.2|619|0
1643190280000|2022-01-26 09:44:40|621.43|619.23|621.43|619.23|621.65|619.45|621.43|619.23|0
1643190290000|2022-01-26 09:44:50|621.2|619|620.98|618.78|621.2|619|620.98|618.78|0
1643190300000|2022-01-26 09:45:00|620.65|618.45|621.2|619|621.65|619.45|620.65|618.45|0
1643190310000|2022-01-26 09:45:10|620.76|618.56|620.31|618.11|620.76|618.56|620.31|618.11|0
1643190320000|2022-01-26 09:45:20|620.53|618.33|620.31|618.11|620.53|618.33|620.31|618.11|0
1643190330000|2022-01-26 09:45:30|620.43|618.23|620.2|618|620.43|618.23|620.2|618|0
1643190340000|2022-01-26 09:45:40|620.31|618.11|620.31|618.11|620.31|618.11|620.31|618.11|0
1643190350000|2022-01-26 09:45:50|620.09|617.89|620.2|618|620.31|618.11|620.09|617.89|0
1643190360000|2022-01-26 09:46:00|620.31|618.11|620.31|618.11|620.53|618.33|620.31|618.11|0
1643190370000|2022-01-26 09:46:10|620.2|618|620.31|618.11|620.31|618.11|620.2|618|0
1643190380000|2022-01-26 09:46:20|620.53|618.33|620.53|618.33|620.53|618.33|620.09|617.89|0
1643190390000|2022-01-26 09:46:30|620.43|618.23|620.31|618.11|620.53|618.33|620.2|618|0
1643190400000|2022-01-26 09:46:40|620.2|618|620.09|617.89|620.43|618.23|620.09|617.89|0
1643190410000|2022-01-26 09:46:50|620.31|618.11|619.86|617.66|620.31|618.11|619.86|617.66|0
1643190420000|2022-01-26 09:47:00|620.31|618.11|620.98|618.78|621.2|619|620.31|618.11|0
1643190430000|2022-01-26 09:47:10|621.43|619.23|621.65|619.45|621.65|619.45|621.43|619.23|0
1643190440000|2022-01-26 09:47:20|621.43|619.23|621.43|619.23|621.65|619.45|621.43|619.23|0
1643190450000|2022-01-26 09:47:30|621.2|619|621.2|619|621.2|619|620.98|618.78|0
1643190460000|2022-01-26 09:47:40|620.76|618.56|620.31|618.11|620.87|618.67|620.31|618.11|0
1643190470000|2022-01-26 09:47:50|620.65|618.45|621.43|619.23|621.43|619.23|620.65|618.45|0
1643190480000|2022-01-26 09:48:00|622.1|619.9|622.21|620.01|622.21|620.01|621.99|619.79|0
1643190490000|2022-01-26 09:48:10|621.99|619.79|621.99|619.79|621.99|619.79|621.87|619.67|0
1643190500000|2022-01-26 09:48:20|622.1|619.9|621.87|619.67|622.32|620.12|621.87|619.67|0
1643190510000|2022-01-26 09:48:30|621.65|619.45|621.87|619.67|622.1|619.9|621.65|619.45|0
1643190520000|2022-01-26 09:48:40|622.32|620.12|622.77|620.57|622.77|620.57|622.32|620.12|0
1643190530000|2022-01-26 09:48:50|622.99|620.79|623.21|621.01|623.21|621.01|622.99|620.79|0
1643190540000|2022-01-26 09:49:00|623.11|620.91|624.11|621.91|624.11|621.91|623.11|620.91|0
1643190550000|2022-01-26 09:49:10|624.33|622.13|623.89|621.69|624.33|622.13|623.89|621.69|0
1643190560000|2022-01-26 09:49:20|624|621.8|623.89|621.69|624.11|621.91|623.89|621.69|0
1643190570000|2022-01-26 09:49:30|624.11|621.91|623.89|621.69|624.11|621.91|623.89|621.69|0
1643190580000|2022-01-26 09:49:40|624.11|621.91|623.89|621.69|624.33|622.13|623.89|621.69|0
1643190590000|2022-01-26 09:49:50|623.78|621.58|624|621.8|624|621.8|623.78|621.58|0
1643190600000|2022-01-26 09:50:00|623.89|621.69|624.56|622.36|624.56|622.36|623.89|621.69|0
1643190610000|2022-01-26 09:50:10|624.67|622.47|625|622.8|625|622.8|624.56|622.36|0
1643190620000|2022-01-26 09:50:20|624.78|622.58|625|622.8|625|622.8|624.78|622.58|0
1643190630000|2022-01-26 09:50:30|624.9|622.7|624.9|622.7|625|622.8|624.9|622.7|0
1643190640000|2022-01-26 09:50:40|624.78|622.58|624.9|622.7|624.9|622.7|624.33|622.13|0
1643190650000|2022-01-26 09:50:50|625.9|623.7|625.68|623.48|625.9|623.7|625.68|623.48|0
1643190660000|2022-01-26 09:51:00|626.02|623.82|625.45|623.25|626.02|623.82|625.45|623.25|0
1643190670000|2022-01-26 09:51:10|625.68|623.48|625.68|623.48|625.9|623.7|625.68|623.48|0
1643190680000|2022-01-26 09:51:20|625.23|623.03|625.45|623.25|625.68|623.48|625.23|623.03|0
1643190690000|2022-01-26 09:51:30|625.68|623.48|626.12|623.92|626.35|624.15|625.68|623.48|0
1643190700000|2022-01-26 09:51:40|625.9|623.7|626.12|623.92|626.12|623.92|625.9|623.7|0
1643190710000|2022-01-26 09:51:50|625.9|623.7|625.68|623.48|625.9|623.7|625.68|623.48|0
1643190720000|2022-01-26 09:52:00|625.45|623.25|624.33|622.13|625.45|623.25|624.33|622.13|0
1643190730000|2022-01-26 09:52:10|624.56|622.36|624.56|622.36|624.56|622.36|624.45|622.25|0
1643190740000|2022-01-26 09:52:20|624.78|622.58|624.45|622.25|624.78|622.58|624.45|622.25|0
1643190750000|2022-01-26 09:52:30|624.78|622.58|624.56|622.36|624.78|622.58|624.45|622.25|0
1643190760000|2022-01-26 09:52:40|624.78|622.58|624.33|622.13|624.78|622.58|624.33|622.13|0
1643190770000|2022-01-26 09:52:50|624.11|621.91|624.11|621.91|624.22|622.02|624.11|621.91|0
1643190780000|2022-01-26 09:53:00|624|621.8|623.66|621.46|624|621.8|623.66|621.46|0
1643190790000|2022-01-26 09:53:10|623.44|621.24|623.21|621.01|623.44|621.24|622.99|620.79|0
1643190800000|2022-01-26 09:53:20|623.44|621.24|623.44|621.24|623.66|621.46|623.44|621.24|0
1643190810000|2022-01-26 09:53:30|623.88|621.68|623.44|621.24|623.88|621.68|623.44|621.24|0
1643190820000|2022-01-26 09:53:40|623.11|620.91|623.66|621.46|623.66|621.46|623.11|620.91|0
1643190830000|2022-01-26 09:53:50|623.44|621.24|623.66|621.46|623.66|621.46|623.44|621.24|0
1643190840000|2022-01-26 09:54:00|623.55|621.35|623.66|621.46|623.66|621.46|623.55|621.35|0
1643190850000|2022-01-26 09:54:10|624.11|621.91|625.12|622.92|625.12|622.92|624.11|621.91|0
1643190860000|2022-01-26 09:54:20|625.34|623.14|625.45|623.25|625.45|623.25|625.23|623.03|0
1643190870000|2022-01-26 09:54:30|625.57|623.37|625.57|623.37|625.79|623.59|625.45|623.25|0
1643190880000|2022-01-26 09:54:40|625.45|623.25|626.35|624.15|626.35|624.15|625.45|623.25|0
1643190890000|2022-01-26 09:54:50|626.12|623.92|626.12|623.92|626.12|623.92|625.67|623.47|0
1643190900000|2022-01-26 09:55:00|626.24|624.04|626.12|623.92|626.35|624.15|626.12|623.92|0
1643190910000|2022-01-26 09:55:10|626.35|624.15|626.46|624.26|626.57|624.37|626.35|624.15|0
1643190920000|2022-01-26 09:55:20|626.35|624.15|627.02|624.82|627.02|624.82|626.35|624.15|0
1643190930000|2022-01-26 09:55:30|627.47|625.27|627.36|625.16|627.47|625.27|627.24|625.04|0
1643190940000|2022-01-26 09:55:40|627.47|625.27|627.81|625.61|627.91|625.71|627.47|625.27|0
1643190950000|2022-01-26 09:55:50|627.47|625.27|627.58|625.38|627.81|625.61|627.47|625.27|0
1643190960000|2022-01-26 09:56:00|627.69|625.49|627.24|625.04|628.14|625.94|627.24|625.04|0
1643190970000|2022-01-26 09:56:10|626.91|624.71|627.24|625.04|627.69|625.49|626.91|624.71|0
1643190980000|2022-01-26 09:56:20|627.02|624.82|626.57|624.37|627.02|624.82|626.57|624.37|0
1643190990000|2022-01-26 09:56:30|626.46|624.26|626.57|624.37|626.79|624.59|626.46|624.26|0
1643191000000|2022-01-26 09:56:40|625.9|623.7|626.12|623.92|626.12|623.92|625.9|623.7|0
1643191010000|2022-01-26 09:56:50|625.9|623.7|626.12|623.92|626.24|624.04|625.9|623.7|0
1643191020000|2022-01-26 09:57:00|626.35|624.15|625.67|623.47|626.35|624.15|625.67|623.47|0
1643191030000|2022-01-26 09:57:10|626.12|623.92|625.9|623.7|626.12|623.92|625.9|623.7|0
1643191040000|2022-01-26 09:57:20|626.12|623.92|626.12|623.92|626.35|624.15|626.12|623.92|0
1643191050000|2022-01-26 09:57:30|625.9|623.7|626.57|624.37|626.79|624.59|625.9|623.7|0
1643191060000|2022-01-26 09:57:40|627.02|624.82|627.02|624.82|627.02|624.82|627.02|624.82|0
1643191070000|2022-01-26 09:57:50|627.13|624.93|629.38|627.18|629.38|627.18|627.02|624.82|0
1643191080000|2022-01-26 09:58:00|629.15|626.95|628.59|626.39|629.15|626.95|628.59|626.39|0
1643191090000|2022-01-26 09:58:10|628.36|626.16|629.38|627.18|629.38|627.18|628.14|625.94|0
1643191100000|2022-01-26 09:58:20|629.26|627.06|629.48|627.28|629.48|627.28|629.04|626.84|0
1643191110000|2022-01-26 09:58:30|629.82|627.62|629.48|627.28|629.82|627.62|629.48|627.28|0
1643191120000|2022-01-26 09:58:40|629.26|627.06|629.04|626.84|629.71|627.51|629.04|626.84|0
1643191130000|2022-01-26 09:58:50|628.81|626.61|628.59|626.39|628.81|626.61|628.36|626.16|0
1643191140000|2022-01-26 09:59:00|628.81|626.61|627.91|625.71|628.81|626.61|627.91|625.71|0
1643191150000|2022-01-26 09:59:10|628.25|626.05|627.91|625.71|628.25|626.05|627.91|625.71|0
1643191160000|2022-01-26 09:59:20|628.03|625.83|627.91|625.71|628.03|625.83|627.91|625.71|0
1643191170000|2022-01-26 09:59:30|627.69|625.49|628.36|626.16|628.36|626.16|627.69|625.49|0
1643191180000|2022-01-26 09:59:40|628.14|625.94|628.36|626.16|628.36|626.16|628.14|625.94|0
1643191190000|2022-01-26 09:59:50|628.14|625.94|627.91|625.71|628.14|625.94|627.91|625.71|0
1643191200000|2022-01-26 10:00:00|628.03|625.83|629.6|627.4|629.93|627.73|628.03|625.83|0
1643191210000|2022-01-26 10:00:10|629.38|627.18|629.15|626.95|629.38|627.18|628.59|626.39|0
1643191220000|2022-01-26 10:00:20|629.03|626.83|629.93|627.73|629.93|627.73|629.03|626.83|0
1643191230000|2022-01-26 10:00:30|630.16|627.96|629.71|627.51|630.72|628.52|629.71|627.51|0
1643191240000|2022-01-26 10:00:40|629.48|627.28|631.05|628.85|631.05|628.85|629.48|627.28|0
1643191250000|2022-01-26 10:00:50|631.4|629.2|630.95|628.75|631.5|629.3|630.95|628.75|0
1643191260000|2022-01-26 10:01:00|632.63|630.43|633.75|631.55|634.2|632|632.63|630.43|0
1643191270000|2022-01-26 10:01:10|634.09|631.89|634.87|632.67|635.22|633.02|634.09|631.89|0
1643191280000|2022-01-26 10:01:20|634.32|632.12|633.97|631.77|634.32|632.12|633.75|631.55|0
1643191290000|2022-01-26 10:01:30|634.09|631.89|634.2|632|634.42|632.22|633.53|631.33|0
1643191300000|2022-01-26 10:01:40|633.97|631.77|634.65|632.45|634.65|632.45|633.97|631.77|0
1643191310000|2022-01-26 10:01:50|634.87|632.67|633.97|631.77|634.87|632.67|633.97|631.77|0
1643191320000|2022-01-26 10:02:00|633.87|631.67|634.09|631.89|634.09|631.89|633.75|631.55|0
1643191330000|2022-01-26 10:02:10|633.75|631.55|633.97|631.77|634.42|632.22|633.75|631.55|0
1643191340000|2022-01-26 10:02:20|634.2|632|633.3|631.1|634.2|632|633.3|631.1|0
1643191350000|2022-01-26 10:02:30|633.53|631.33|633.97|631.77|634.2|632|633.42|631.22|0
1643191360000|2022-01-26 10:02:40|634.32|632.12|634.42|632.22|634.42|632.22|634.32|632.12|0
1643191370000|2022-01-26 10:02:50|634.2|632|634.2|632|634.32|632.12|633.75|631.55|0
1643191380000|2022-01-26 10:03:00|635.44|633.24|634.87|632.67|635.44|633.24|634.77|632.57|0
1643191390000|2022-01-26 10:03:10|635.1|632.9|634.42|632.22|635.1|632.9|634.42|632.22|0
1643191400000|2022-01-26 10:03:20|634.54|632.34|633.52|631.32|634.54|632.34|633.52|631.32|0
1643191410000|2022-01-26 10:03:30|632.85|630.65|632.4|630.2|632.85|630.65|632.07|629.87|0
1643191420000|2022-01-26 10:03:40|632.18|629.98|632.18|629.98|632.29|630.09|632.18|629.98|0
1643191430000|2022-01-26 10:03:50|631.95|629.75|632.18|629.98|632.18|629.98|631.95|629.75|0
1643191440000|2022-01-26 10:04:00|632.4|630.2|632.52|630.32|632.52|630.32|632.29|630.09|0
1643191450000|2022-01-26 10:04:10|632.18|629.98|631.28|629.08|632.52|630.32|631.28|629.08|0
1643191460000|2022-01-26 10:04:20|631.05|628.85|631.05|628.85|631.17|628.97|631.05|628.85|0
1643191470000|2022-01-26 10:04:30|631.28|629.08|631.62|629.42|631.62|629.42|631.28|629.08|0
1643191480000|2022-01-26 10:04:40|631.39|629.19|631.73|629.53|631.73|629.53|631.28|629.08|0
1643191490000|2022-01-26 10:04:50|631.5|629.3|631.5|629.3|631.5|629.3|631.5|629.3|0
1643191500000|2022-01-26 10:05:00|631.73|629.53|632.4|630.2|632.63|630.43|631.73|629.53|0
1643191510000|2022-01-26 10:05:10|632.07|629.87|631.73|629.53|632.18|629.98|631.73|629.53|0
1643191520000|2022-01-26 10:05:20|631.95|629.75|631.5|629.3|631.95|629.75|631.5|629.3|0
1643191530000|2022-01-26 10:05:30|631.73|629.53|631.28|629.08|631.73|629.53|631.28|629.08|0
1643191540000|2022-01-26 10:05:40|631.39|629.19|631.28|629.08|631.5|629.3|631.28|629.08|0
1643191550000|2022-01-26 10:05:50|631.05|628.85|631.05|628.85|631.05|628.85|630.95|628.75|0
1643191560000|2022-01-26 10:06:00|631.73|629.53|632.4|630.2|632.4|630.2|631.73|629.53|0
1643191570000|2022-01-26 10:06:10|632.63|630.43|632.63|630.43|632.97|630.77|632.63|630.43|0
1643191580000|2022-01-26 10:06:20|632.4|630.2|632.74|630.54|632.85|630.65|632.4|630.2|0
1643191590000|2022-01-26 10:06:30|633.07|630.87|633.75|631.55|633.75|631.55|633.07|630.87|0
1643191600000|2022-01-26 10:06:40|633.52|631.32|633.52|631.32|633.52|631.32|633.3|631.1|0
1643191610000|2022-01-26 10:06:50|633.75|631.55|633.3|631.1|633.75|631.55|633.3|631.1|0
1643191620000|2022-01-26 10:07:00|633.75|631.55|634.09|631.89|634.09|631.89|633.75|631.55|0
1643191630000|2022-01-26 10:07:10|633.97|631.77|633.07|630.87|634.2|632|633.07|630.87|0
1643191640000|2022-01-26 10:07:20|633.3|631.1|633.52|631.32|633.52|631.32|633.3|631.1|0
1643191650000|2022-01-26 10:07:30|633.3|631.1|631.95|629.75|633.3|631.1|631.95|629.75|0
1643191660000|2022-01-26 10:07:40|631.84|629.64|631.73|629.53|631.95|629.75|631.73|629.53|0
1643191670000|2022-01-26 10:07:50|631.95|629.75|632.54|630.34|632.76|630.56|631.95|629.75|0
1643191680000|2022-01-26 10:08:00|632.65|630.45|634.27|632.07|634.27|632.07|632.65|630.45|0
1643191690000|2022-01-26 10:08:10|633.78|631.58|633.66|631.46|633.78|631.58|633.44|631.24|0
1643191700000|2022-01-26 10:08:20|633.55|631.35|633.66|631.46|633.78|631.58|633.55|631.35|0
1643191710000|2022-01-26 10:08:30|633.88|631.68|634.33|632.13|634.67|632.47|633.88|631.68|0
1643191720000|2022-01-26 10:08:40|634.22|632.02|634.78|632.58|634.78|632.58|634.22|632.02|0
1643191730000|2022-01-26 10:08:50|634.9|632.7|634.78|632.58|635.01|632.81|634.78|632.58|0
1643191740000|2022-01-26 10:09:00|634.33|632.13|634.11|631.91|634.33|632.13|634.11|631.91|0
1643191750000|2022-01-26 10:09:10|633.66|631.46|633.66|631.46|633.88|631.68|633.66|631.46|0
1643191760000|2022-01-26 10:09:20|633.43|631.23|634.11|631.91|634.11|631.91|633.43|631.23|0
1643191770000|2022-01-26 10:09:30|633.66|631.46|633.43|631.23|633.66|631.46|633.43|631.23|0
1643191780000|2022-01-26 10:09:40|633.21|631.01|634.11|631.91|634.11|631.91|633.21|631.01|0
1643191790000|2022-01-26 10:09:50|634.22|632.02|634.33|632.13|634.33|632.13|634.11|631.91|0
1643191800000|2022-01-26 10:10:00|634.11|631.91|633.21|631.01|634.11|631.91|633.21|631.01|0
1643191810000|2022-01-26 10:10:10|634|631.8|633.88|631.68|634|631.8|633.78|631.58|0
1643191820000|2022-01-26 10:10:20|634.11|631.91|634.11|631.91|634.22|632.02|634.11|631.91|0
1643191830000|2022-01-26 10:10:30|634.22|632.02|634|631.8|634.22|632.02|633.66|631.46|0
1643191840000|2022-01-26 10:10:40|633.88|631.68|633.1|630.9|633.88|631.68|633.1|630.9|0
1643191850000|2022-01-26 10:10:50|632.65|630.45|632.99|630.79|633.1|630.9|632.65|630.45|0
1643191860000|2022-01-26 10:11:00|632.76|630.56|632.99|630.79|632.99|630.79|632.76|630.56|0
1643191870000|2022-01-26 10:11:10|632.54|630.34|632.65|630.45|632.76|630.56|632.54|630.34|0
1643191880000|2022-01-26 10:11:20|632.54|630.34|631.42|629.22|632.54|630.34|631.42|629.22|0
1643191890000|2022-01-26 10:11:30|631.19|628.99|631.64|629.44|631.64|629.44|631.19|628.99|0
1643191900000|2022-01-26 10:11:40|631.53|629.33|630.97|628.77|631.53|629.33|630.97|628.77|0
1643191910000|2022-01-26 10:11:50|631.31|629.11|631.19|628.99|631.42|629.22|631.19|628.99|0
1643191920000|2022-01-26 10:12:00|631.42|629.22|632.09|629.89|632.09|629.89|631.42|629.22|0
1643191930000|2022-01-26 10:12:10|631.87|629.67|631.31|629.11|631.87|629.67|631.31|629.11|0
1643191940000|2022-01-26 10:12:20|631.19|628.99|630.74|628.54|631.19|628.99|630.74|628.54|0
1643191950000|2022-01-26 10:12:30|631.31|629.11|630.74|628.54|631.31|629.11|630.74|628.54|0
1643191960000|2022-01-26 10:12:40|630.41|628.21|630.52|628.32|630.52|628.32|630.41|628.21|0
1643191970000|2022-01-26 10:12:50|630.74|628.54|630.41|628.21|630.74|628.54|630.3|628.1|0
1643191980000|2022-01-26 10:13:00|630.3|628.1|631.42|629.22|631.42|629.22|630.3|628.1|0
1643191990000|2022-01-26 10:13:10|631.53|629.33|631.42|629.22|631.53|629.33|631.42|629.22|0
1643192000000|2022-01-26 10:13:20|631.19|628.99|631.31|629.11|631.31|629.11|631.19|628.99|0
1643192010000|2022-01-26 10:13:30|631.64|629.44|631.64|629.44|631.64|629.44|631.53|629.33|0
1643192020000|2022-01-26 10:13:40|631.76|629.56|632.31|630.11|632.76|630.56|631.76|629.56|0
1643192030000|2022-01-26 10:13:50|632.09|629.89|632.09|629.89|632.09|629.89|631.76|629.56|0
1643192040000|2022-01-26 10:14:00|631.98|629.78|631.19|628.99|631.98|629.78|631.19|628.99|0
1643192050000|2022-01-26 10:14:10|630.97|628.77|630.3|628.1|630.97|628.77|630.3|628.1|0
1643192060000|2022-01-26 10:14:20|630.07|627.87|630.19|627.99|630.3|628.1|630.07|627.87|0
1643192070000|2022-01-26 10:14:30|630.07|627.87|630.3|628.1|630.52|628.32|630.07|627.87|0
1643192080000|2022-01-26 10:14:40|629.85|627.65|630.74|628.54|630.74|628.54|629.85|627.65|0
1643192090000|2022-01-26 10:14:50|630.97|628.77|630.97|628.77|630.97|628.77|630.97|628.77|0
1643192100000|2022-01-26 10:15:00|630.74|628.54|629.85|627.65|630.74|628.54|629.85|627.65|0
1643192110000|2022-01-26 10:15:10|630.07|627.87|630.07|627.87|630.07|627.87|630.07|627.87|0
1643192120000|2022-01-26 10:15:20|629.85|627.65|629.52|627.32|629.85|627.65|629.52|627.32|0
1643192130000|2022-01-26 10:15:30|629.18|626.98|628.95|626.75|629.18|626.98|628.85|626.65|0
1643192140000|2022-01-26 10:15:40|629.18|626.98|628.85|626.65|629.18|626.98|628.73|626.53|0
1643192150000|2022-01-26 10:15:50|629.18|626.98|630.07|627.87|630.07|627.87|629.18|626.98|0
1643192160000|2022-01-26 10:16:00|629.85|627.65|630.52|628.32|630.52|628.32|629.74|627.54|0
1643192170000|2022-01-26 10:16:10|629.97|627.77|630.52|628.32|630.52|628.32|629.97|627.77|0
1643192180000|2022-01-26 10:16:20|630.41|628.21|630.52|628.32|630.52|628.32|630.3|628.1|0
1643192190000|2022-01-26 10:16:30|630.41|628.21|630.41|628.21|630.41|628.21|630.41|628.21|0
1643192200000|2022-01-26 10:16:40|630.64|628.44|631.53|629.33|631.53|629.33|630.64|628.44|0
1643192210000|2022-01-26 10:16:50|631.42|629.22|631.98|629.78|631.98|629.78|631.42|629.22|0
1643192220000|2022-01-26 10:17:00|631.53|629.33|631.64|629.44|631.64|629.44|631.53|629.33|0
1643192230000|2022-01-26 10:17:10|631.53|629.33|631.53|629.33|631.76|629.56|631.53|629.33|0
1643192240000|2022-01-26 10:17:20|631.86|629.66|631.98|629.78|632.09|629.89|631.86|629.66|0
1643192250000|2022-01-26 10:17:30|631.53|629.33|631.31|629.11|631.53|629.33|631.31|629.11|0
1643192260000|2022-01-26 10:17:40|630.97|628.77|630.97|628.77|631.08|628.88|630.97|628.77|0
1643192270000|2022-01-26 10:17:50|630.74|628.54|630.64|628.44|630.74|628.54|630.64|628.44|0
1643192280000|2022-01-26 10:18:00|630.52|628.32|631.31|629.11|631.42|629.22|630.52|628.32|0
1643192290000|2022-01-26 10:18:10|630.97|628.77|630.52|628.32|631.19|628.99|630.52|628.32|0
1643192300000|2022-01-26 10:18:20|630.74|628.54|630.97|628.77|630.97|628.77|630.74|628.54|0
1643192310000|2022-01-26 10:18:30|630.74|628.54|630.97|628.77|630.97|628.77|630.74|628.54|0
1643192320000|2022-01-26 10:18:40|631.19|628.99|630.97|628.77|631.19|628.99|630.97|628.77|0
1643192330000|2022-01-26 10:18:50|631.08|628.88|631.08|628.88|631.08|628.88|631.08|628.88|0
1643192340000|2022-01-26 10:19:00|631.19|628.99|630.3|628.1|631.19|628.99|630.3|628.1|0
1643192350000|2022-01-26 10:19:10|630.97|628.77|631.19|628.99|631.19|628.99|630.97|628.77|0
1643192360000|2022-01-26 10:19:20|631.08|628.88|630.97|628.77|631.08|628.88|630.97|628.77|0
1643192370000|2022-01-26 10:19:30|631.19|628.99|631.31|629.11|631.31|629.11|631.08|628.88|0
1643192380000|2022-01-26 10:19:40|631.19|628.99|631.42|629.22|631.86|629.66|631.19|628.99|0
1643192390000|2022-01-26 10:19:50|631.53|629.33|632.09|629.89|632.09|629.89|631.19|628.99|0
1643192400000|2022-01-26 10:20:00|631.86|629.66|632.43|630.23|632.43|630.23|631.86|629.66|0
1643192410000|2022-01-26 10:20:10|632.31|630.11|632.76|630.56|632.76|630.56|632.31|630.11|0
1643192420000|2022-01-26 10:20:20|632.98|630.78|632.31|630.11|632.98|630.78|632.31|630.11|0
1643192430000|2022-01-26 10:20:30|632.09|629.89|631.98|629.78|632.09|629.89|631.98|629.78|0
1643192440000|2022-01-26 10:20:40|631.86|629.66|632.31|630.11|632.31|630.11|631.86|629.66|0
1643192450000|2022-01-26 10:20:50|631.98|629.78|631.31|629.11|632.31|630.11|631.31|629.11|0
1643192460000|2022-01-26 10:21:00|631.42|629.22|630.97|628.77|631.42|629.22|630.97|628.77|0
1643192470000|2022-01-26 10:21:10|630.64|628.44|629.62|627.42|630.64|628.44|629.62|627.42|0
1643192480000|2022-01-26 10:21:20|629.85|627.65|629.4|627.2|629.85|627.65|629.4|627.2|0
1643192490000|2022-01-26 10:21:30|629.62|627.42|629.62|627.42|629.62|627.42|629.52|627.32|0
1643192500000|2022-01-26 10:21:40|629.52|627.32|628.06|625.86|629.62|627.42|628.06|625.86|0
1643192510000|2022-01-26 10:21:50|627.95|625.75|628.06|625.86|628.06|625.86|627.83|625.63|0
1643192520000|2022-01-26 10:22:00|628.17|625.97|627.61|625.41|628.17|625.97|627.61|625.41|0
1643192530000|2022-01-26 10:22:10|627.16|624.96|626.72|624.52|627.39|625.19|626.72|624.52|0
1643192540000|2022-01-26 10:22:20|626.94|624.74|627.16|624.96|627.39|625.19|626.94|624.74|0
1643192550000|2022-01-26 10:22:30|626.94|624.74|626.49|624.29|627.16|624.96|626.49|624.29|0
1643192560000|2022-01-26 10:22:40|626.61|624.41|626.83|624.63|627.39|625.19|626.61|624.41|0
1643192570000|2022-01-26 10:22:50|626.94|624.74|627.06|624.86|627.06|624.86|626.94|624.74|0
1643192580000|2022-01-26 10:23:00|627.61|625.41|627.61|625.41|627.61|625.41|627.61|625.41|0
1643192590000|2022-01-26 10:23:10|628.06|625.86|628.28|626.08|628.28|626.08|628.06|625.86|0
1643192600000|2022-01-26 10:23:20|628.4|626.2|628.06|625.86|628.4|626.2|628.06|625.86|0
1643192610000|2022-01-26 10:23:30|628.17|625.97|628.5|626.3|628.5|626.3|628.06|625.86|0
1643192620000|2022-01-26 10:23:40|628.73|626.53|628.62|626.42|628.73|626.53|628.62|626.42|0
1643192630000|2022-01-26 10:23:50|628.5|626.3|628.73|626.53|628.73|626.53|628.5|626.3|0
1643192640000|2022-01-26 10:24:00|628.95|626.75|629.18|626.98|629.18|626.98|628.95|626.75|0
1643192650000|2022-01-26 10:24:10|629.07|626.87|629.07|626.87|629.07|626.87|628.95|626.75|0
1643192660000|2022-01-26 10:24:20|629.18|626.98|629.4|627.2|629.4|627.2|628.95|626.75|0
1643192670000|2022-01-26 10:24:30|629.52|627.32|629.4|627.2|629.52|627.32|629.18|626.98|0
1643192680000|2022-01-26 10:24:40|629.62|627.42|629.29|627.09|629.62|627.42|629.29|627.09|0
1643192690000|2022-01-26 10:24:50|628.95|626.75|628.95|626.75|628.95|626.75|628.73|626.53|0
1643192700000|2022-01-26 10:25:00|629.18|626.98|630.07|627.87|630.07|627.87|629.18|626.98|0
1643192710000|2022-01-26 10:25:10|629.96|627.76|630.52|628.32|630.52|628.32|629.96|627.76|0
1643192720000|2022-01-26 10:25:20|630.41|628.21|630.07|627.87|630.41|628.21|630.07|627.87|0
1643192730000|2022-01-26 10:25:30|629.62|627.42|630.07|627.87|630.29|628.09|629.62|627.42|0
1643192740000|2022-01-26 10:25:40|629.85|627.65|629.85|627.65|630.07|627.87|629.85|627.65|0
1643192750000|2022-01-26 10:25:50|630.29|628.09|630.63|628.43|630.63|628.43|630.07|627.87|0
1643192760000|2022-01-26 10:26:00|630.52|628.32|630.29|628.09|630.52|628.32|630.29|628.09|0
1643192770000|2022-01-26 10:26:10|630.41|628.21|630.52|628.32|630.52|628.32|630.41|628.21|0
1643192780000|2022-01-26 10:26:20|630.41|628.21|630.52|628.32|630.74|628.54|630.41|628.21|0
1643192790000|2022-01-26 10:26:30|630.97|628.77|630.74|628.54|630.97|628.77|630.74|628.54|0
1643192800000|2022-01-26 10:26:40|630.29|628.09|630.07|627.87|630.29|628.09|630.07|627.87|0
1643192810000|2022-01-26 10:26:50|630.29|628.09|629.96|627.76|630.29|628.09|629.96|627.76|0
1643192820000|2022-01-26 10:27:00|629.85|627.65|629.74|627.54|630.19|627.99|629.74|627.54|0
1643192830000|2022-01-26 10:27:10|629.62|627.42|630.19|627.99|630.29|628.09|629.62|627.42|0
1643192840000|2022-01-26 10:27:20|630.07|627.87|630.07|627.87|630.29|628.09|629.85|627.65|0
1643192850000|2022-01-26 10:27:30|630.29|628.09|629.96|627.76|630.29|628.09|629.96|627.76|0
1643192860000|2022-01-26 10:27:40|630.29|628.09|629.96|627.76|630.29|628.09|629.96|627.76|0
1643192870000|2022-01-26 10:27:50|630.07|627.87|629.85|627.65|630.07|627.87|629.85|627.65|0
1643192880000|2022-01-26 10:28:00|630.07|627.87|630.07|627.87|630.07|627.87|629.85|627.65|0
1643192890000|2022-01-26 10:28:10|629.96|627.76|630.07|627.87|630.29|628.09|629.96|627.76|0
1643192900000|2022-01-26 10:28:20|629.85|627.65|629.62|627.42|629.85|627.65|629.62|627.42|0
1643192910000|2022-01-26 10:28:30|629.85|627.65|629.62|627.42|629.85|627.65|629.62|627.42|0
1643192920000|2022-01-26 10:28:40|629.85|627.65|630.41|628.21|630.41|628.21|629.85|627.65|0
1643192930000|2022-01-26 10:28:50|630.52|628.32|630.63|628.43|630.63|628.43|630.29|628.09|0
1643192940000|2022-01-26 10:29:00|630.74|628.54|630.07|627.87|630.74|628.54|630.07|627.87|0
1643192950000|2022-01-26 10:29:10|629.85|627.65|630.29|628.09|630.29|628.09|629.85|627.65|0
1643192960000|2022-01-26 10:29:20|630.07|627.87|630.74|628.54|630.74|628.54|630.07|627.87|0
1643192970000|2022-01-26 10:29:30|630.97|628.77|630.97|628.77|631.41|629.21|630.97|628.77|0
1643192980000|2022-01-26 10:29:40|631.08|628.88|630.07|627.87|631.08|628.88|630.07|627.87|0
1643192990000|2022-01-26 10:29:50|629.85|627.65|629.62|627.42|630.07|627.87|629.62|627.42|0
1643193000000|2022-01-26 10:30:00|629.51|627.31|627.73|625.53|629.51|627.31|627.73|625.53|0
1643193010000|2022-01-26 10:30:10|627.39|625.19|627.16|624.96|627.39|625.19|627.16|624.96|0
1643193020000|2022-01-26 10:30:20|628.06|625.86|628.73|626.53|628.73|626.53|628.06|625.86|0
1643193030000|2022-01-26 10:30:30|628.5|626.3|628.84|626.64|628.84|626.64|628.5|626.3|0
1643193040000|2022-01-26 10:30:40|629.17|626.97|629.4|627.2|629.4|627.2|629.17|626.97|0
1643193050000|2022-01-26 10:30:50|629.62|627.42|629.62|627.42|629.85|627.65|629.62|627.42|0
1643193060000|2022-01-26 10:31:00|629.74|627.54|627.72|625.52|629.74|627.54|627.72|625.52|0
1643193070000|2022-01-26 10:31:10|627.39|625.19|627.95|625.75|628.06|625.86|627.39|625.19|0
1643193080000|2022-01-26 10:31:20|627.83|625.63|627.61|625.41|628.06|625.86|627.61|625.41|0
1643193090000|2022-01-26 10:31:30|627.16|624.96|627.05|624.85|627.16|624.96|627.05|624.85|0
1643193100000|2022-01-26 10:31:40|627.16|624.96|627.38|625.18|627.38|625.18|627.16|624.96|0
1643193110000|2022-01-26 10:31:50|627.16|624.96|626.94|624.74|627.16|624.96|626.94|624.74|0
1643193120000|2022-01-26 10:32:00|626.27|624.07|625.49|623.29|626.27|624.07|625.49|623.29|0
1643193130000|2022-01-26 10:32:10|625.82|623.62|625.82|623.62|626.27|624.07|625.82|623.62|0
1643193140000|2022-01-26 10:32:20|625.71|623.51|625.37|623.17|625.71|623.51|625.15|622.95|0
1643193150000|2022-01-26 10:32:30|625.27|623.07|625.6|623.4|625.6|623.4|625.27|623.07|0
1643193160000|2022-01-26 10:32:40|625.37|623.17|625.6|623.4|625.82|623.62|625.37|623.17|0
1643193170000|2022-01-26 10:32:50|626.04|623.84|626.49|624.29|626.49|624.29|626.04|623.84|0
1643193180000|2022-01-26 10:33:00|626.27|624.07|626.38|624.18|626.49|624.29|626.27|624.07|0
1643193190000|2022-01-26 10:33:10|626.27|624.07|627.38|625.18|627.38|625.18|626.04|623.84|0
1643193200000|2022-01-26 10:33:20|627.5|625.3|628.17|625.97|628.17|625.97|627.5|625.3|0
1643193210000|2022-01-26 10:33:30|628.28|626.08|627.83|625.63|628.28|626.08|627.83|625.63|0
1643193220000|2022-01-26 10:33:40|628.28|626.08|627.83|625.63|628.28|626.08|627.83|625.63|0
1643193230000|2022-01-26 10:33:50|628.06|625.86|628.06|625.86|628.06|625.86|627.83|625.63|0
1643193240000|2022-01-26 10:34:00|627.83|625.63|627.16|624.96|627.83|625.63|627.16|624.96|0
1643193250000|2022-01-26 10:34:10|627.28|625.08|627.61|625.41|627.61|625.41|627.16|624.96|0
1643193260000|2022-01-26 10:34:20|628.28|626.08|627.83|625.63|628.28|626.08|627.83|625.63|0
1643193270000|2022-01-26 10:34:30|627.95|625.75|628.06|625.86|628.06|625.86|627.95|625.75|0
1643193280000|2022-01-26 10:34:40|627.83|625.63|626.71|624.51|627.83|625.63|626.71|624.51|0
1643193290000|2022-01-26 10:34:50|626.27|624.07|626.04|623.84|626.27|624.07|626.04|623.84|0
1643193300000|2022-01-26 10:35:00|625.94|623.74|624.93|622.73|625.94|623.74|624.93|622.73|0
1643193310000|2022-01-26 10:35:10|624.82|622.62|624.7|622.5|624.82|622.62|624.48|622.28|0
1643193320000|2022-01-26 10:35:20|624.6|622.4|625.15|622.95|625.15|622.95|624.6|622.4|0
1643193330000|2022-01-26 10:35:30|625.37|623.17|625.15|622.95|625.37|623.17|624.93|622.73|0
1643193340000|2022-01-26 10:35:40|625.37|623.17|624.93|622.73|625.37|623.17|624.93|622.73|0
1643193350000|2022-01-26 10:35:50|625.15|622.95|625.37|623.17|625.37|623.17|624.93|622.73|0
1643193360000|2022-01-26 10:36:00|625.15|622.95|625.6|623.4|626.16|623.96|625.15|622.95|0
1643193370000|2022-01-26 10:36:10|625.15|622.95|625.27|623.07|625.27|623.07|625.15|622.95|0
1643193380000|2022-01-26 10:36:20|625.04|622.84|624.48|622.28|625.15|622.95|624.48|622.28|0
1643193390000|2022-01-26 10:36:30|624.7|622.5|624.7|622.5|624.7|622.5|624.48|622.28|0
1643193400000|2022-01-26 10:36:40|625.15|622.95|624.48|622.28|625.15|622.95|624.48|622.28|0
1643193410000|2022-01-26 10:36:50|624.7|622.5|624.82|622.62|624.82|622.62|624.7|622.5|0
1643193420000|2022-01-26 10:37:00|625.04|622.84|624.93|622.73|625.04|622.84|624.6|622.4|0
1643193430000|2022-01-26 10:37:10|625.15|622.95|625.15|622.95|625.15|622.95|624.93|622.73|0
1643193440000|2022-01-26 10:37:20|624.93|622.73|624.7|622.5|624.93|622.73|624.48|622.28|0
1643193450000|2022-01-26 10:37:30|624.48|622.28|624.26|622.06|624.48|622.28|624.03|621.83|0
1643193460000|2022-01-26 10:37:40|624.03|621.83|624.03|621.83|624.26|622.06|624.03|621.83|0
1643193470000|2022-01-26 10:37:50|623.7|621.5|623.59|621.39|623.81|621.61|623.36|621.16|0
1643193480000|2022-01-26 10:38:00|623.48|621.28|624.48|622.28|624.7|622.5|623.36|621.16|0
1643193490000|2022-01-26 10:38:10|623.93|621.73|624.26|622.06|624.26|622.06|623.93|621.73|0
1643193500000|2022-01-26 10:38:20|623.93|621.73|623.36|621.16|623.93|621.73|623.36|621.16|0
1643193510000|2022-01-26 10:38:30|623.59|621.39|623.81|621.61|623.93|621.73|623.36|621.16|0
1643193520000|2022-01-26 10:38:40|623.7|621.5|623.93|621.73|624.03|621.83|623.59|621.39|0
1643193530000|2022-01-26 10:38:50|623.7|621.5|623.14|620.94|623.81|621.61|623.14|620.94|0
1643193540000|2022-01-26 10:39:00|623.81|621.61|623.81|621.61|623.81|621.61|623.59|621.39|0
1643193550000|2022-01-26 10:39:10|624.15|621.95|624.03|621.83|624.26|622.06|624.03|621.83|0
1643193560000|2022-01-26 10:39:20|624.15|621.95|624.48|622.28|624.48|622.28|624.03|621.83|0
1643193570000|2022-01-26 10:39:30|624.26|622.06|624.15|621.95|624.26|622.06|624.15|621.95|0
1643193580000|2022-01-26 10:39:40|624.37|622.17|624.7|622.5|624.7|622.5|624.37|622.17|0
1643193590000|2022-01-26 10:39:50|624.93|622.73|624.93|622.73|624.93|622.73|624.7|622.5|0
1643193600000|2022-01-26 10:40:00|625.15|622.95|624.93|622.73|625.15|622.95|624.93|622.73|0
1643193610000|2022-01-26 10:40:10|625.15|622.95|624.7|622.5|625.15|622.95|624.7|622.5|0
1643193620000|2022-01-26 10:40:20|624.93|622.73|624.7|622.5|624.93|622.73|624.7|622.5|0
1643193640000|2022-01-26 10:40:40|624.93|622.73|624.48|622.28|624.93|622.73|624.48|622.28|0
1643193650000|2022-01-26 10:40:50|624.26|622.06|624.37|622.17|624.37|622.17|624.26|622.06|0
1643193660000|2022-01-26 10:41:00|624.26|622.06|624.7|622.5|624.7|622.5|624.26|622.06|0
1643193670000|2022-01-26 10:41:10|625.15|622.95|625.15|622.95|625.15|622.95|625.15|622.95|0
1643193680000|2022-01-26 10:41:20|624.93|622.73|625.26|623.06|625.26|623.06|624.93|622.73|0
1643193690000|2022-01-26 10:41:30|625.6|623.4|625.82|623.62|625.82|623.62|625.49|623.29|0
1643193700000|2022-01-26 10:41:40|625.6|623.4|624.93|622.73|625.6|623.4|624.93|622.73|0
1643193710000|2022-01-26 10:41:50|624.48|622.28|624.26|622.06|624.48|622.28|624.26|622.06|0
1643193720000|2022-01-26 10:42:00|623.81|621.61|623.59|621.39|623.81|621.61|623.59|621.39|0
1643193730000|2022-01-26 10:42:10|623.26|621.06|623.14|620.94|623.26|621.06|622.92|620.72|0
1643193740000|2022-01-26 10:42:20|623.36|621.16|623.14|620.94|623.36|621.16|623.14|620.94|0
1643193750000|2022-01-26 10:42:30|622.92|620.72|623.59|621.39|623.59|621.39|622.92|620.72|0
1643193760000|2022-01-26 10:42:40|623.36|621.16|623.36|621.16|623.36|621.16|623.14|620.94|0
1643193770000|2022-01-26 10:42:50|623.81|621.61|623.7|621.5|624.03|621.83|623.7|621.5|0
1643193780000|2022-01-26 10:43:00|623.81|621.61|623.7|621.5|623.81|621.61|623.48|621.28|0
1643193790000|2022-01-26 10:43:10|624.03|621.83|624.48|622.28|624.48|622.28|624.03|621.83|0
1643193800000|2022-01-26 10:43:20|623.93|621.73|623.81|621.61|623.93|621.73|623.81|621.61|0
1643193810000|2022-01-26 10:43:30|623.59|621.39|623.14|620.94|623.59|621.39|623.14|620.94|0
1643193820000|2022-01-26 10:43:40|622.92|620.72|623.26|621.06|623.36|621.16|622.92|620.72|0
1643193830000|2022-01-26 10:43:50|623.14|620.94|623.48|621.28|623.48|621.28|623.14|620.94|0
1643193840000|2022-01-26 10:44:00|623.59|621.39|623.7|621.5|623.81|621.61|623.59|621.39|0
1643193850000|2022-01-26 10:44:10|623.81|621.61|624.03|621.83|624.03|621.83|623.81|621.61|0
1643193860000|2022-01-26 10:44:20|624.48|622.28|624.48|622.28|624.7|622.5|624.48|622.28|0
1643193870000|2022-01-26 10:44:30|624.82|622.62|624.92|622.72|624.92|622.72|624.82|622.62|0
1643193880000|2022-01-26 10:44:40|624.7|622.5|625.04|622.84|625.15|622.95|624.7|622.5|0
1643193890000|2022-01-26 10:44:50|624.82|622.62|625.49|623.29|625.59|623.39|624.82|622.62|0
1643193900000|2022-01-26 10:45:00|625.59|623.39|625.37|623.17|625.59|623.39|625.37|623.17|0
1643193910000|2022-01-26 10:45:10|624.92|622.72|625.37|623.17|625.37|623.17|624.92|622.72|0
1643193920000|2022-01-26 10:45:20|625.71|623.51|624.25|622.05|625.71|623.51|624.25|622.05|0
1643193930000|2022-01-26 10:45:30|624.7|622.5|625.15|622.95|625.15|622.95|624.7|622.5|0
1643193940000|2022-01-26 10:45:40|624.92|622.72|624.59|622.39|624.92|622.72|624.59|622.39|0
1643193950000|2022-01-26 10:45:50|624.48|622.28|624.48|622.28|624.48|622.28|624.48|622.28|0
1643193960000|2022-01-26 10:46:00|624.25|622.05|624.48|622.28|624.48|622.28|624.25|622.05|0
1643193970000|2022-01-26 10:46:10|624.7|622.5|624.48|622.28|624.92|622.72|624.48|622.28|0
1643193980000|2022-01-26 10:46:20|624.37|622.17|624.48|622.28|624.48|622.28|624.25|622.05|0
1643193990000|2022-01-26 10:46:30|624.92|622.72|625.82|623.62|625.82|623.62|624.92|622.72|0
1643194000000|2022-01-26 10:46:40|625.59|623.39|625.37|623.17|625.59|623.39|625.37|623.17|0
1643194010000|2022-01-26 10:46:50|625.15|622.95|625.49|623.29|625.59|623.39|625.15|622.95|0
1643194020000|2022-01-26 10:47:00|625.15|622.95|624.7|622.5|625.15|622.95|624.7|622.5|0
1643194030000|2022-01-26 10:47:10|624.92|622.72|625.15|622.95|625.15|622.95|624.7|622.5|0
1643194040000|2022-01-26 10:47:20|624.92|622.72|624.82|622.62|624.92|622.72|624.7|622.5|0
1643194050000|2022-01-26 10:47:30|624.92|622.72|625.37|623.17|625.59|623.39|624.92|622.72|0
1643194060000|2022-01-26 10:47:40|625.59|623.39|625.15|622.95|625.59|623.39|624.92|622.72|0
1643194070000|2022-01-26 10:47:50|624.48|622.28|624.37|622.17|624.48|622.28|624.37|622.17|0
1643194080000|2022-01-26 10:48:00|624.48|622.28|624.25|622.05|624.48|622.28|624.25|622.05|0
1643194090000|2022-01-26 10:48:10|624.15|621.95|624.15|621.95|624.25|622.05|624.03|621.83|0
1643194100000|2022-01-26 10:48:20|624.03|621.83|623.81|621.61|624.03|621.83|623.7|621.5|0
1643194110000|2022-01-26 10:48:30|623.58|621.38|623.7|621.5|623.7|621.5|623.58|621.38|0
1643194120000|2022-01-26 10:48:40|623.81|621.61|623.7|621.5|623.81|621.61|623.7|621.5|0
1643194130000|2022-01-26 10:48:50|623.58|621.38|623.36|621.16|623.58|621.38|623.14|620.94|0
1643194140000|2022-01-26 10:49:00|623.58|621.38|623.36|621.16|623.58|621.38|623.36|621.16|0
1643194160000|2022-01-26 10:49:20|622.81|620.61|622.69|620.49|622.81|620.61|622.69|620.49|0
1643194170000|2022-01-26 10:49:30|622.59|620.39|622.25|620.05|622.69|620.49|622.25|620.05|0
1643194180000|2022-01-26 10:49:40|622.47|620.27|622.02|619.82|622.47|620.27|621.69|619.49|0
1643194200000|2022-01-26 10:50:00|622.25|620.05|622.47|620.27|622.69|620.49|622.25|620.05|0
1643194210000|2022-01-26 10:50:10|622.69|620.49|622.02|619.82|622.69|620.49|622.02|619.82|0
1643194220000|2022-01-26 10:50:20|621.58|619.38|621.58|619.38|621.58|619.38|621.35|619.15|0
1643194230000|2022-01-26 10:50:30|621.35|619.15|621.35|619.15|622.02|619.82|621.35|619.15|0
1643194240000|2022-01-26 10:50:40|621.58|619.38|621.35|619.15|621.58|619.38|621.35|619.15|0
1643194250000|2022-01-26 10:50:50|621.25|619.05|620.91|618.71|621.35|619.15|620.91|618.71|0
1643194260000|2022-01-26 10:51:00|621.13|618.93|621.35|619.15|621.35|619.15|621.02|618.82|0
1643194270000|2022-01-26 10:51:10|621.13|618.93|621.35|619.15|621.35|619.15|621.13|618.93|0
1643194280000|2022-01-26 10:51:20|621.58|619.38|621.58|619.38|621.58|619.38|621.35|619.15|0
1643194290000|2022-01-26 10:51:30|621.69|619.49|622.02|619.82|622.02|619.82|621.69|619.49|0
1643194300000|2022-01-26 10:51:40|621.8|619.6|622.25|620.05|622.25|620.05|621.8|619.6|0
1643194310000|2022-01-26 10:51:50|622.14|619.94|621.92|619.72|622.36|620.16|621.92|619.72|0
1643194320000|2022-01-26 10:52:00|621.8|619.6|621.58|619.38|621.8|619.6|621.58|619.38|0
1643194330000|2022-01-26 10:52:10|621.8|619.6|621.8|619.6|621.8|619.6|621.8|619.6|0
1643194340000|2022-01-26 10:52:20|621.58|619.38|621.58|619.38|621.8|619.6|621.58|619.38|0
1643194350000|2022-01-26 10:52:30|621.47|619.27|621.58|619.38|621.58|619.38|621.35|619.15|0
1643194360000|2022-01-26 10:52:40|621.35|619.15|621.58|619.38|621.58|619.38|621.35|619.15|0
1643194370000|2022-01-26 10:52:50|621.8|619.6|621.8|619.6|621.8|619.6|621.8|619.6|0
1643194380000|2022-01-26 10:53:00|621.58|619.38|621.58|619.38|622.25|620.05|621.58|619.38|0
1643194390000|2022-01-26 10:53:10|621.92|619.72|621.92|619.72|622.02|619.82|621.92|619.72|0
1643194400000|2022-01-26 10:53:20|621.69|619.49|621.58|619.38|621.8|619.6|621.58|619.38|0
1643194410000|2022-01-26 10:53:30|621.35|619.15|621.58|619.38|621.58|619.38|621.35|619.15|0
1643194420000|2022-01-26 10:53:40|621.8|619.6|621.8|619.6|621.8|619.6|621.47|619.27|0
1643194440000|2022-01-26 10:54:00|621.58|619.38|621.58|619.38|621.58|619.38|621.58|619.38|0
1643194450000|2022-01-26 10:54:10|621.8|619.6|622.25|620.05|622.25|620.05|621.58|619.38|0
1643194460000|2022-01-26 10:54:20|621.8|619.6|621.58|619.38|621.92|619.72|621.58|619.38|0
1643194470000|2022-01-26 10:54:30|621.8|619.6|621.58|619.38|621.8|619.6|621.58|619.38|0
1643194480000|2022-01-26 10:54:40|621.47|619.27|621.8|619.6|621.8|619.6|621.47|619.27|0
1643194490000|2022-01-26 10:54:50|622.25|620.05|622.25|620.05|622.25|620.05|622.25|620.05|0
1643194500000|2022-01-26 10:55:00|622.47|620.27|622.69|620.49|622.81|620.61|622.47|620.27|0
1643194510000|2022-01-26 10:55:10|622.91|620.71|622.69|620.49|622.91|620.71|622.69|620.49|0
1643194520000|2022-01-26 10:55:20|622.81|620.61|622.69|620.49|622.81|620.61|622.69|620.49|0
1643194530000|2022-01-26 10:55:30|622.25|620.05|622.47|620.27|622.47|620.27|622.25|620.05|0
1643194540000|2022-01-26 10:55:40|622.25|620.05|622.47|620.27|622.47|620.27|622.25|620.05|0
1643194550000|2022-01-26 10:55:50|622.25|620.05|621.8|619.6|622.25|620.05|621.8|619.6|0
1643194560000|2022-01-26 10:56:00|621.58|619.38|621.92|619.72|621.92|619.72|621.58|619.38|0
1643194570000|2022-01-26 10:56:10|622.25|620.05|622.58|620.38|622.69|620.49|622.25|620.05|0
1643194580000|2022-01-26 10:56:20|622.69|620.49|622.69|620.49|622.69|620.49|622.69|620.49|0
1643194590000|2022-01-26 10:56:30|622.58|620.38|623.36|621.16|623.36|621.16|622.58|620.38|0
1643194600000|2022-01-26 10:56:40|623.14|620.94|623.03|620.83|623.14|620.94|622.91|620.71|0
1643194610000|2022-01-26 10:56:50|622.91|620.71|622.47|620.27|622.91|620.71|622.47|620.27|0
1643194620000|2022-01-26 10:57:00|622.58|620.38|622.81|620.61|622.81|620.61|622.58|620.38|0
1643194630000|2022-01-26 10:57:10|622.69|620.49|622.69|620.49|622.69|620.49|622.69|620.49|0
1643194640000|2022-01-26 10:57:20|622.91|620.71|622.91|620.71|623.14|620.94|622.69|620.49|0
1643194650000|2022-01-26 10:57:30|623.14|620.94|622.81|620.61|623.14|620.94|622.81|620.61|0
1643194660000|2022-01-26 10:57:40|623.14|620.94|623.36|621.16|623.36|621.16|623.14|620.94|0
1643194670000|2022-01-26 10:57:50|623.25|621.05|623.36|621.16|623.36|621.16|623.25|621.05|0
1643194680000|2022-01-26 10:58:00|623.81|621.61|623.81|621.61|623.92|621.72|623.81|621.61|0
1643194690000|2022-01-26 10:58:10|624.48|622.28|624.48|622.28|624.7|622.5|624.48|622.28|0
1643194700000|2022-01-26 10:58:20|624.25|622.05|623.81|621.61|624.25|622.05|623.81|621.61|0
1643194710000|2022-01-26 10:58:30|624.25|622.05|624.48|622.28|624.48|622.28|624.15|621.95|0
1643194720000|2022-01-26 10:58:40|624.92|622.72|624.48|622.28|624.92|622.72|624.03|621.83|0
1643194730000|2022-01-26 10:58:50|624.25|622.05|624.25|622.05|624.25|622.05|624.25|622.05|0
1643194740000|2022-01-26 10:59:00|624.7|622.5|624.7|622.5|624.7|622.5|624.7|622.5|0
1643194750000|2022-01-26 10:59:10|624.48|622.28|624.48|622.28|624.48|622.28|624.48|622.28|0
1643194760000|2022-01-26 10:59:20|624.15|621.95|623.81|621.61|624.15|621.95|623.81|621.61|0
1643194770000|2022-01-26 10:59:30|623.58|621.38|623.7|621.5|623.7|621.5|623.58|621.38|0
1643194780000|2022-01-26 10:59:40|624.7|622.5|624.48|622.28|624.92|622.72|624.48|622.28|0
1643194790000|2022-01-26 10:59:50|624.03|621.83|624.48|622.28|624.48|622.28|624.03|621.83|0
1643194800000|2022-01-26 11:00:00|624.37|622.17|622.02|619.82|624.37|622.17|621.69|619.49|0
1643194810000|2022-01-26 11:00:10|621.8|619.6|620.91|618.71|622.02|619.82|620.91|618.71|0
1643194820000|2022-01-26 11:00:20|621.02|618.82|620.91|618.71|621.13|618.93|620.91|618.71|0
1643194830000|2022-01-26 11:00:30|620.68|618.48|621.35|619.15|621.35|619.15|620.46|618.26|0
1643194840000|2022-01-26 11:00:40|621.25|619.05|620.68|618.48|621.25|619.05|620.68|618.48|0
1643194850000|2022-01-26 11:00:50|620.24|618.04|619.35|617.15|620.24|618.04|619.35|617.15|0
1643194860000|2022-01-26 11:01:00|618.13|615.93|618.68|616.48|618.68|616.48|618.13|615.93|0
1643194870000|2022-01-26 11:01:10|618.9|616.7|618.9|616.7|619.02|616.82|618.9|616.7|0
1643194880000|2022-01-26 11:01:20|619.13|616.93|619.35|617.15|619.46|617.26|619.13|616.93|0
1643194890000|2022-01-26 11:01:30|619.24|617.04|619.79|617.59|619.79|617.59|619.24|617.04|0
1643194900000|2022-01-26 11:01:40|620.02|617.82|620.24|618.04|620.24|618.04|619.79|617.59|0
1643194910000|2022-01-26 11:01:50|620.46|618.26|621.13|618.93|621.13|618.93|620.46|618.26|0
1643194920000|2022-01-26 11:02:00|620.91|618.71|620.46|618.26|620.91|618.71|620.46|618.26|0
1643194930000|2022-01-26 11:02:10|620.68|618.48|619.69|617.49|620.68|618.48|619.69|617.49|0
1643194940000|2022-01-26 11:02:20|619.79|617.59|619.79|617.59|620.24|618.04|619.79|617.59|0
1643194950000|2022-01-26 11:02:30|620.02|617.82|619.79|617.59|620.13|617.93|619.79|617.59|0
1643194960000|2022-01-26 11:02:40|620.02|617.82|619.79|617.59|620.02|617.82|619.79|617.59|0
1643194970000|2022-01-26 11:02:50|620.02|617.82|620.02|617.82|620.02|617.82|619.79|617.59|0
1643194980000|2022-01-26 11:03:00|620.24|618.04|620.02|617.82|620.24|618.04|620.02|617.82|0
1643194990000|2022-01-26 11:03:10|620.24|618.04|619.79|617.59|620.24|618.04|619.57|617.37|0
1643195000000|2022-01-26 11:03:20|619.69|617.49|620.24|618.04|620.24|618.04|619.69|617.49|0
1643195010000|2022-01-26 11:03:30|620.46|618.26|619.57|617.37|620.46|618.26|619.57|617.37|0
1643195020000|2022-01-26 11:03:40|619.24|617.04|619.79|617.59|619.79|617.59|619.12|616.92|0
1643195030000|2022-01-26 11:03:50|619.91|617.71|619.02|616.82|619.91|617.71|619.02|616.82|0
1643195040000|2022-01-26 11:04:00|619.12|616.92|619.35|617.15|619.35|617.15|619.12|616.92|0
1643195050000|2022-01-26 11:04:10|619.94|617.74|618.6|616.4|619.94|617.74|618.6|616.4|0
1643195060000|2022-01-26 11:04:20|618.72|616.52|618.64|616.44|619.05|616.85|618.64|616.44|0
1643195070000|2022-01-26 11:04:30|618.3|616.1|616.96|614.76|618.3|616.1|616.96|614.76|0
1643195080000|2022-01-26 11:04:40|617.18|614.98|617.18|614.98|617.41|615.21|617.18|614.98|0
1643195090000|2022-01-26 11:04:50|616.74|614.54|616.85|614.65|616.85|614.65|616.74|614.54|0
1643195100000|2022-01-26 11:05:00|616.96|614.76|617.18|614.98|617.18|614.98|616.96|614.76|0
1643195110000|2022-01-26 11:05:10|617.52|615.32|618.08|615.88|618.19|615.99|617.52|615.32|0
1643195120000|2022-01-26 11:05:20|617.85|615.65|617.41|615.21|617.85|615.65|617.41|615.21|0
1643195130000|2022-01-26 11:05:30|617.75|615.55|617.85|615.65|617.85|615.65|617.63|615.43|0
1643195140000|2022-01-26 11:05:40|618.08|615.88|617.85|615.65|618.08|615.88|617.85|615.65|0
1643195150000|2022-01-26 11:05:50|618.08|615.88|618.08|615.88|618.3|616.1|618.08|615.88|0
1643195170000|2022-01-26 11:06:10|618.3|616.1|617.41|615.21|618.3|616.1|617.41|615.21|0
1643195180000|2022-01-26 11:06:20|617.18|614.98|617.41|615.21|617.41|615.21|617.18|614.98|0
1643195190000|2022-01-26 11:06:30|617.07|614.87|616.96|614.76|617.18|614.98|616.96|614.76|0
1643195200000|2022-01-26 11:06:40|617.07|614.87|617.07|614.87|617.3|615.1|617.07|614.87|0
1643195210000|2022-01-26 11:06:50|617.41|615.21|616.96|614.76|617.41|615.21|616.96|614.76|0
1643195220000|2022-01-26 11:07:00|617.18|614.98|617.18|614.98|617.3|615.1|617.18|614.98|0
1643195230000|2022-01-26 11:07:10|617.3|615.1|617.18|614.98|617.3|615.1|617.18|614.98|0
1643195240000|2022-01-26 11:07:20|617.41|615.21|617.63|615.43|617.85|615.65|617.3|615.1|0
1643195250000|2022-01-26 11:07:30|617.85|615.65|617.63|615.43|617.85|615.65|617.63|615.43|0
1643195260000|2022-01-26 11:07:40|617.52|615.32|617.74|615.54|617.74|615.54|617.52|615.32|0
1643195270000|2022-01-26 11:07:50|617.63|615.43|617.85|615.65|617.85|615.65|617.63|615.43|0
1643195280000|2022-01-26 11:08:00|617.74|615.54|617.63|615.43|617.85|615.65|617.63|615.43|0
1643195290000|2022-01-26 11:08:10|617.41|615.21|617.41|615.21|617.41|615.21|617.41|615.21|0
1643195300000|2022-01-26 11:08:20|617.52|615.32|617.74|615.54|617.85|615.65|617.52|615.32|0
1643195310000|2022-01-26 11:08:30|617.85|615.65|617.85|615.65|618.08|615.88|617.85|615.65|0
1643195320000|2022-01-26 11:08:40|618.08|615.88|619.31|617.11|619.31|617.11|618.08|615.88|0
1643195330000|2022-01-26 11:08:50|619.76|617.56|619.09|616.89|619.76|617.56|619.09|616.89|0
1643195340000|2022-01-26 11:09:00|618.97|616.77|619.19|616.99|619.19|616.99|618.97|616.77|0
1643195350000|2022-01-26 11:09:10|619.08|616.88|619.76|617.56|619.76|617.56|619.08|616.88|0
1643195360000|2022-01-26 11:09:20|620.2|618|620.2|618|620.31|618.11|620.09|617.89|0
1643195370000|2022-01-26 11:09:30|619.86|617.66|620.09|617.89|620.09|617.89|619.64|617.44|0
1643195380000|2022-01-26 11:09:40|620.31|618.11|620.31|618.11|620.31|618.11|620.31|618.11|0
1643195390000|2022-01-26 11:09:50|620.09|617.89|620.53|618.33|620.53|618.33|620.09|617.89|0
1643195400000|2022-01-26 11:10:00|620.98|618.78|621.32|619.12|621.43|619.23|620.98|618.78|0
1643195410000|2022-01-26 11:10:10|621.2|619|621.2|619|621.43|619.23|620.98|618.78|0
1643195420000|2022-01-26 11:10:20|620.53|618.33|620.98|618.78|620.98|618.78|620.31|618.11|0
1643195430000|2022-01-26 11:10:30|620.43|618.23|620.31|618.11|620.76|618.56|620.31|618.11|0
1643195440000|2022-01-26 11:10:40|619.86|617.66|620.76|618.56|620.76|618.56|619.86|617.66|0
1643195450000|2022-01-26 11:10:50|620.98|618.78|620.98|618.78|620.98|618.78|620.98|618.78|0
1643195460000|2022-01-26 11:11:00|620.87|618.67|620.98|618.78|620.98|618.78|620.76|618.56|0
1643195470000|2022-01-26 11:11:10|621.32|619.12|621.43|619.23|621.43|619.23|620.76|618.56|0
1643195480000|2022-01-26 11:11:20|621.65|619.45|621.65|619.45|621.65|619.45|620.98|618.78|0
1643195490000|2022-01-26 11:11:30|621.1|618.9|620.53|618.33|621.1|618.9|620.53|618.33|0
1643195500000|2022-01-26 11:11:40|620.87|618.67|620.87|618.67|620.87|618.67|620.76|618.56|0
1643195510000|2022-01-26 11:11:50|620.76|618.56|620.76|618.56|620.76|618.56|620.76|618.56|0
1643195520000|2022-01-26 11:12:00|620.98|618.78|620.2|618|620.98|618.78|620.2|618|0
1643195530000|2022-01-26 11:12:10|620.09|617.89|620.09|617.89|620.2|618|620.09|617.89|0
1643195540000|2022-01-26 11:12:20|620.31|618.11|620.2|618|620.31|618.11|620.2|618|0
1643195550000|2022-01-26 11:12:30|620.09|617.89|620.53|618.33|620.53|618.33|620.09|617.89|0
1643195560000|2022-01-26 11:12:40|620.31|618.11|620.31|618.11|620.31|618.11|620.31|618.11|0
1643195570000|2022-01-26 11:12:50|620.53|618.33|619.64|617.44|620.53|618.33|619.64|617.44|0
1643195580000|2022-01-26 11:13:00|619.86|617.66|619.42|617.22|619.86|617.66|619.42|617.22|0
1643195590000|2022-01-26 11:13:10|619.64|617.44|619.86|617.66|619.86|617.66|619.64|617.44|0
1643195600000|2022-01-26 11:13:20|619.75|617.55|619.86|617.66|619.86|617.66|619.64|617.44|0
1643195610000|2022-01-26 11:13:30|619.98|617.78|619.98|617.78|620.09|617.89|619.98|617.78|0
1643195620000|2022-01-26 11:13:40|619.86|617.66|619.75|617.55|620.2|618|619.75|617.55|0
1643195630000|2022-01-26 11:13:50|619.86|617.66|620.09|617.89|620.09|617.89|619.86|617.66|0
1643195640000|2022-01-26 11:14:00|620.31|618.11|620.53|618.33|620.65|618.45|620.31|618.11|0
1643195650000|2022-01-26 11:14:10|620.65|618.45|619.86|617.66|620.65|618.45|619.86|617.66|0
1643195660000|2022-01-26 11:14:20|620.09|617.89|620.31|618.11|620.43|618.23|620.09|617.89|0
1643195670000|2022-01-26 11:14:30|620.09|617.89|620.09|617.89|620.31|618.11|620.09|617.89|0
1643195680000|2022-01-26 11:14:40|619.98|617.78|620.09|617.89|620.31|618.11|619.98|617.78|0
1643195690000|2022-01-26 11:14:50|620.31|618.11|620.09|617.89|620.31|618.11|620.09|617.89|0
1643195700000|2022-01-26 11:15:00|620.87|618.67|620.43|618.23|620.87|618.67|620.31|618.11|0
1643195710000|2022-01-26 11:15:10|620.09|617.89|619.98|617.78|620.09|617.89|619.98|617.78|0
1643195720000|2022-01-26 11:15:20|620.2|618|620.31|618.11|620.31|618.11|620.2|618|0
1643195730000|2022-01-26 11:15:30|619.86|617.66|619.41|617.21|619.86|617.66|619.19|616.99|0
1643195740000|2022-01-26 11:15:40|619.86|617.66|619.86|617.66|619.86|617.66|619.64|617.44|0
1643195750000|2022-01-26 11:15:50|619.64|617.44|619.86|617.66|619.86|617.66|619.64|617.44|0
1643195760000|2022-01-26 11:16:00|619.64|617.44|618.97|616.77|619.64|617.44|618.97|616.77|0
1643195770000|2022-01-26 11:16:10|618.74|616.54|619.19|616.99|619.19|616.99|618.74|616.54|0
1643195780000|2022-01-26 11:16:20|619.41|617.21|619.53|617.33|619.53|617.33|619.41|617.21|0
1643195790000|2022-01-26 11:16:30|619.19|616.99|618.97|616.77|619.41|617.21|618.97|616.77|0
1643195800000|2022-01-26 11:16:40|619.19|616.99|619.19|616.99|619.19|616.99|618.97|616.77|0
1643195810000|2022-01-26 11:16:50|618.97|616.77|618.52|616.32|618.97|616.77|618.52|616.32|0
1643195820000|2022-01-26 11:17:00|618.19|615.99|618.74|616.54|618.74|616.54|618.19|615.99|0
1643195830000|2022-01-26 11:17:10|618.97|616.77|618.3|616.1|618.97|616.77|618.3|616.1|0
1643195840000|2022-01-26 11:17:20|618.74|616.54|618.74|616.54|618.97|616.77|618.74|616.54|0
1643195850000|2022-01-26 11:17:30|618.86|616.66|618.74|616.54|618.86|616.66|618.74|616.54|0
1643195860000|2022-01-26 11:17:40|618.97|616.77|618.52|616.32|618.97|616.77|618.52|616.32|0
1643195870000|2022-01-26 11:17:50|618.3|616.1|618.3|616.1|618.41|616.21|618.3|616.1|0
1643195880000|2022-01-26 11:18:00|618.07|615.87|618.52|616.32|618.52|616.32|618.07|615.87|0
1643195890000|2022-01-26 11:18:10|619.19|616.99|620.31|618.11|620.31|618.11|619.19|616.99|0
1643195900000|2022-01-26 11:18:20|619.86|617.66|619.64|617.44|619.86|617.66|619.53|617.33|0
1643195910000|2022-01-26 11:18:30|619.41|617.21|619.64|617.44|619.64|617.44|619.41|617.21|0
1643195920000|2022-01-26 11:18:40|619.41|617.21|619.31|617.11|619.41|617.21|619.19|616.99|0
1643195930000|2022-01-26 11:18:50|619.53|617.33|619.19|616.99|619.53|617.33|618.97|616.77|0
1643195940000|2022-01-26 11:19:00|618.97|616.77|618.97|616.77|618.97|616.77|618.97|616.77|0
1643195950000|2022-01-26 11:19:10|618.74|616.54|618.86|616.66|618.97|616.77|618.74|616.54|0
1643195960000|2022-01-26 11:19:20|618.74|616.54|618.97|616.77|619.08|616.88|618.74|616.54|0
1643195970000|2022-01-26 11:19:30|618.74|616.54|617.85|615.65|618.74|616.54|617.85|615.65|0
1643195980000|2022-01-26 11:19:40|617.4|615.2|617.4|615.2|617.63|615.43|617.4|615.2|0
1643195990000|2022-01-26 11:19:50|617.18|614.98|616.73|614.53|617.18|614.98|616.73|614.53|0
1643196000000|2022-01-26 11:20:00|617.85|615.65|618.07|615.87|618.07|615.87|617.85|615.65|0
1643196010000|2022-01-26 11:20:10|618.3|616.1|618.41|616.21|618.41|616.21|618.3|616.1|0
1643196020000|2022-01-26 11:20:20|618.64|616.44|618.3|616.1|618.64|616.44|618.3|616.1|0
1643196030000|2022-01-26 11:20:30|618.74|616.54|618.97|616.77|618.97|616.77|618.74|616.54|0
1643196040000|2022-01-26 11:20:40|618.86|616.66|618.64|616.44|618.97|616.77|618.64|616.44|0
1643196050000|2022-01-26 11:20:50|618.74|616.54|618.86|616.66|618.86|616.66|618.52|616.32|0
1643196060000|2022-01-26 11:21:00|618.74|616.54|618.74|616.54|618.86|616.66|618.74|616.54|0
1643196070000|2022-01-26 11:21:10|618.97|616.77|618.74|616.54|618.97|616.77|618.74|616.54|0
1643196080000|2022-01-26 11:21:20|618.3|616.1|618.52|616.32|618.52|616.32|618.3|616.1|0
1643196090000|2022-01-26 11:21:30|618.3|616.1|618.3|616.1|618.41|616.21|618.3|616.1|0
1643196100000|2022-01-26 11:21:40|618.52|616.32|618.07|615.87|618.52|616.32|618.07|615.87|0
1643196110000|2022-01-26 11:21:50|617.97|615.77|618.07|615.87|618.07|615.87|617.97|615.77|0
1643196120000|2022-01-26 11:22:00|618.19|615.99|618.3|616.1|618.3|616.1|618.19|615.99|0
1643196130000|2022-01-26 11:22:10|618.41|616.21|618.41|616.21|618.41|616.21|618.41|616.21|0
1643196140000|2022-01-26 11:22:20|619.19|616.99|619.19|616.99|619.64|617.44|619.19|616.99|0
1643196150000|2022-01-26 11:22:30|618.97|616.77|618.74|616.54|618.97|616.77|618.74|616.54|0
1643196160000|2022-01-26 11:22:40|617.97|615.77|617.97|615.77|617.97|615.77|617.97|615.77|0
1643196170000|2022-01-26 11:22:50|617.63|615.43|617.4|615.2|617.74|615.54|617.4|615.2|0
1643196180000|2022-01-26 11:23:00|617.18|614.98|617.52|615.32|617.85|615.65|617.18|614.98|0
1643196190000|2022-01-26 11:23:10|617.74|615.54|618.41|616.21|618.41|616.21|617.74|615.54|0
1643196200000|2022-01-26 11:23:20|618.52|616.32|619.19|616.99|619.19|616.99|618.52|616.32|0
1643196210000|2022-01-26 11:23:30|619.41|617.21|619.19|616.99|619.41|617.21|619.19|616.99|0
1643196220000|2022-01-26 11:23:40|619.31|617.11|619.41|617.21|619.41|617.21|619.31|617.11|0
1643196230000|2022-01-26 11:23:50|619.19|616.99|619.86|617.66|619.86|617.66|619.19|616.99|0
1643196240000|2022-01-26 11:24:00|619.64|617.44|620.08|617.88|620.08|617.88|619.64|617.44|0
1643196260000|2022-01-26 11:24:20|620.31|618.11|620.2|618|620.31|618.11|620.08|617.88|0
1643196270000|2022-01-26 11:24:30|620.31|618.11|620.08|617.88|620.31|618.11|620.08|617.88|0
1643196280000|2022-01-26 11:24:40|620.31|618.11|620.31|618.11|620.53|618.33|620.31|618.11|0
1643196300000|2022-01-26 11:25:00|620.08|617.88|619.86|617.66|620.08|617.88|619.86|617.66|0
1643196310000|2022-01-26 11:25:10|620.08|617.88|619.75|617.55|620.08|617.88|619.75|617.55|0
1643196320000|2022-01-26 11:25:20|620.08|617.88|620.31|618.11|620.31|618.11|620.08|617.88|0
1643196330000|2022-01-26 11:25:30|620.98|618.78|621.65|619.45|621.65|619.45|620.98|618.78|0
1643196340000|2022-01-26 11:25:40|621.09|618.89|620.98|618.78|621.2|619|620.98|618.78|0
1643196350000|2022-01-26 11:25:50|621.2|619|621.43|619.23|621.43|619.23|621.2|619|0
1643196360000|2022-01-26 11:26:00|621.54|619.34|622.77|620.57|622.77|620.57|621.54|619.34|0
1643196370000|2022-01-26 11:26:10|622.99|620.79|622.54|620.34|622.99|620.79|622.54|620.34|0
1643196380000|2022-01-26 11:26:20|622.77|620.57|623.33|621.13|623.33|621.13|622.77|620.57|0
1643196390000|2022-01-26 11:26:30|622.99|620.79|623.56|621.36|623.56|621.36|622.99|620.79|0
1643196400000|2022-01-26 11:26:40|623.22|621.02|623.66|621.46|623.66|621.46|623.22|621.02|0
1643196410000|2022-01-26 11:26:50|623.56|621.36|623.22|621.02|623.56|621.36|623.22|621.02|0
1643196420000|2022-01-26 11:27:00|623.44|621.24|623.33|621.13|623.44|621.24|623.22|621.02|0
1643196430000|2022-01-26 11:27:10|623.22|621.02|622.1|619.9|623.22|621.02|622.1|619.9|0
1643196440000|2022-01-26 11:27:20|622.32|620.12|621.87|619.67|622.32|620.12|621.87|619.67|0
1643196450000|2022-01-26 11:27:30|621.43|619.23|621.43|619.23|621.43|619.23|621.43|619.23|0
1643196460000|2022-01-26 11:27:40|621.54|619.34|621.65|619.45|621.65|619.45|621.43|619.23|0
1643196470000|2022-01-26 11:27:50|621.87|619.67|621.87|619.67|621.87|619.67|621.65|619.45|0
1643196480000|2022-01-26 11:28:00|621.99|619.79|621.87|619.67|621.99|619.79|621.87|619.67|0
1643196490000|2022-01-26 11:28:10|622.1|619.9|622.54|620.34|622.54|620.34|622.1|619.9|0
1643196500000|2022-01-26 11:28:20|622.32|620.12|622.44|620.24|622.44|620.24|622.32|620.12|0
1643196510000|2022-01-26 11:28:30|622.32|620.12|622.1|619.9|622.32|620.12|622.1|619.9|0
1643196520000|2022-01-26 11:28:40|622.54|620.34|622.44|620.24|622.54|620.34|622.44|620.24|0
1643196530000|2022-01-26 11:28:50|622.54|620.34|622.54|620.34|622.54|620.34|622.44|620.24|0
1643196540000|2022-01-26 11:29:00|622.44|620.24|622.54|620.34|622.77|620.57|622.44|620.24|0
1643196550000|2022-01-26 11:29:10|622.44|620.24|622.32|620.12|622.54|620.34|622.32|620.12|0
1643196560000|2022-01-26 11:29:20|622.21|620.01|622.1|619.9|622.54|620.34|622.1|619.9|0
1643196570000|2022-01-26 11:29:30|621.42|619.22|622.21|620.01|622.32|620.12|621.42|619.22|0
1643196580000|2022-01-26 11:29:40|622.32|620.12|622.54|620.34|622.77|620.57|622.32|620.12|0
1643196590000|2022-01-26 11:29:50|622.77|620.57|622.77|620.57|622.77|620.57|622.77|620.57|0
1643196600000|2022-01-26 11:30:00|622.44|620.24|623.11|620.91|623.11|620.91|622.44|620.24|0
1643196610000|2022-01-26 11:30:10|623.33|621.13|622.54|620.34|623.33|621.13|622.54|620.34|0
1643196620000|2022-01-26 11:30:20|622.44|620.24|622.21|620.01|622.44|620.24|622.21|620.01|0
1643196630000|2022-01-26 11:30:30|622.54|620.34|622.1|619.9|622.54|620.34|622.1|619.9|0
1643196640000|2022-01-26 11:30:40|621.87|619.67|621.65|619.45|621.87|619.67|621.65|619.45|0
1643196650000|2022-01-26 11:30:50|621.42|619.22|621.09|618.89|621.42|619.22|620.98|618.78|0
1643196660000|2022-01-26 11:31:00|621.2|619|620.98|618.78|621.2|619|620.98|618.78|0
1643196670000|2022-01-26 11:31:10|620.87|618.67|621.42|619.22|621.42|619.22|620.87|618.67|0
1643196680000|2022-01-26 11:31:20|621.65|619.45|621.76|619.56|621.76|619.56|621.65|619.45|0
1643196690000|2022-01-26 11:31:30|621.65|619.45|621.65|619.45|622.1|619.9|621.65|619.45|0
1643196700000|2022-01-26 11:31:40|621.76|619.56|621.65|619.45|621.76|619.56|621.65|619.45|0
1643196710000|2022-01-26 11:31:50|621.32|619.12|621.65|619.45|621.65|619.45|621.32|619.12|0
1643196720000|2022-01-26 11:32:00|621.54|619.34|621.65|619.45|621.65|619.45|621.2|619|0
1643196730000|2022-01-26 11:32:10|621.87|619.67|622.1|619.9|622.21|620.01|621.87|619.67|0
1643196740000|2022-01-26 11:32:20|621.42|619.22|621.65|619.45|621.65|619.45|621.42|619.22|0
1643196750000|2022-01-26 11:32:30|621.54|619.34|621.54|619.34|621.54|619.34|621.54|619.34|0
1643196760000|2022-01-26 11:32:40|621.42|619.22|620.98|618.78|621.42|619.22|620.98|618.78|0
1643196770000|2022-01-26 11:32:50|621.2|619|621.2|619|621.2|619|621.2|619|0
1643196780000|2022-01-26 11:33:00|621.87|619.67|620.98|618.78|621.87|619.67|620.98|618.78|0
1643196790000|2022-01-26 11:33:10|620.75|618.55|619.63|617.43|620.75|618.55|619.63|617.43|0
1643196800000|2022-01-26 11:33:20|619.41|617.21|619.41|617.21|619.41|617.21|619.41|617.21|0
1643196810000|2022-01-26 11:33:30|619.3|617.1|619.19|616.99|619.41|617.21|619.19|616.99|0
1643196820000|2022-01-26 11:33:40|618.96|616.76|618.52|616.32|619.19|616.99|618.52|616.32|0
1643196830000|2022-01-26 11:33:50|618.41|616.21|618.29|616.09|618.41|616.21|618.29|616.09|0
1643196840000|2022-01-26 11:34:00|618.07|615.87|618.41|616.21|618.63|616.43|618.07|615.87|0
1643196850000|2022-01-26 11:34:10|618.74|616.54|618.52|616.32|618.74|616.54|618.52|616.32|0
1643196860000|2022-01-26 11:34:20|618.29|616.09|618.29|616.09|618.29|616.09|618.29|616.09|0
1643196870000|2022-01-26 11:34:30|618.07|615.87|617.62|615.42|618.07|615.87|617.62|615.42|0
1643196880000|2022-01-26 11:34:40|617.07|614.87|617.4|615.2|617.4|615.2|617.07|614.87|0
1643196890000|2022-01-26 11:34:50|617.62|615.42|617.62|615.42|617.62|615.42|617.18|614.98|0
1643196900000|2022-01-26 11:35:00|617.4|615.2|617.29|615.09|617.4|615.2|617.07|614.87|0
1643196910000|2022-01-26 11:35:10|617.07|614.87|617.29|615.09|617.4|615.2|617.07|614.87|0
1643196920000|2022-01-26 11:35:20|617.07|614.87|616.95|614.75|617.07|614.87|616.95|614.75|0
1643196930000|2022-01-26 11:35:30|617.18|614.98|616.73|614.53|617.18|614.98|616.73|614.53|0
1643196940000|2022-01-26 11:35:40|616.51|614.31|615.61|613.41|616.51|614.31|615.61|613.41|0
1643196950000|2022-01-26 11:35:50|615.39|613.19|615.61|613.41|615.84|613.64|615.39|613.19|0
1643196960000|2022-01-26 11:36:00|615.51|613.31|615.61|613.41|615.61|613.41|615.39|613.19|0
1643196970000|2022-01-26 11:36:10|615.39|613.19|616.06|613.86|616.06|613.86|615.39|613.19|0
1643196980000|2022-01-26 11:36:20|615.84|613.64|615.61|613.41|616.06|613.86|615.61|613.41|0
1643196990000|2022-01-26 11:36:30|616.06|613.86|615.84|613.64|616.06|613.86|615.84|613.64|0
1643197000000|2022-01-26 11:36:40|615.51|613.31|615.39|613.19|615.51|613.31|615.39|613.19|0
1643197010000|2022-01-26 11:36:50|615.61|613.41|615.17|612.97|615.61|613.41|615.17|612.97|0
1643197020000|2022-01-26 11:37:00|615.39|613.19|616.51|614.31|616.51|614.31|615.39|613.19|0
1643197030000|2022-01-26 11:37:10|616.62|614.42|616.28|614.08|616.62|614.42|616.28|614.08|0
1643197040000|2022-01-26 11:37:20|616.51|614.31|616.28|614.08|616.73|614.53|616.28|614.08|0
1643197050000|2022-01-26 11:37:30|616.51|614.31|616.18|613.98|616.51|614.31|616.18|613.98|0
1643197060000|2022-01-26 11:37:40|616.28|614.08|616.28|614.08|616.28|614.08|616.06|613.86|0
1643197070000|2022-01-26 11:37:50|616.73|614.53|616.95|614.75|616.95|614.75|616.51|614.31|0
1643197080000|2022-01-26 11:38:00|616.51|614.31|617.18|614.98|617.18|614.98|616.51|614.31|0
1643197090000|2022-01-26 11:38:10|616.95|614.75|616.51|614.31|616.95|614.75|616.51|614.31|0
1643197100000|2022-01-26 11:38:20|616.73|614.53|616.51|614.31|616.95|614.75|616.51|614.31|0
1643197110000|2022-01-26 11:38:30|616.28|614.08|616.06|613.86|616.4|614.2|616.06|613.86|0
1643197120000|2022-01-26 11:38:40|615.84|613.64|616.28|614.08|616.28|614.08|615.84|613.64|0
1643197130000|2022-01-26 11:38:50|615.95|613.75|615.84|613.64|615.95|613.75|615.84|613.64|0
1643197140000|2022-01-26 11:39:00|616.28|614.08|615.84|613.64|616.28|614.08|615.84|613.64|0
1643197150000|2022-01-26 11:39:10|616.06|613.86|615.95|613.75|616.06|613.86|615.95|613.75|0
1643197160000|2022-01-26 11:39:20|615.84|613.64|615.51|613.31|615.84|613.64|615.39|613.19|0
1643197170000|2022-01-26 11:39:30|615.61|613.41|614.94|612.74|615.61|613.41|614.94|612.74|0
1643197180000|2022-01-26 11:39:40|615.28|613.08|615.17|612.97|615.39|613.19|615.17|612.97|0
1643197190000|2022-01-26 11:39:50|614.94|612.74|615.17|612.97|615.17|612.97|614.94|612.74|0
1643197200000|2022-01-26 11:40:00|615.39|613.19|615.95|613.75|616.06|613.86|615.39|613.19|0
1643197210000|2022-01-26 11:40:10|615.84|613.64|615.61|613.41|615.84|613.64|615.39|613.19|0
1643197220000|2022-01-26 11:40:20|615.39|613.19|615.17|612.97|615.39|613.19|614.94|612.74|0
1643197230000|2022-01-26 11:40:30|615.39|613.19|615.06|612.86|615.39|613.19|615.06|612.86|0
1643197240000|2022-01-26 11:40:40|614.84|612.64|615.06|612.86|615.06|612.86|614.72|612.52|0
1643197250000|2022-01-26 11:40:50|615.17|612.97|614.84|612.64|615.39|613.19|614.84|612.64|0
1643197260000|2022-01-26 11:41:00|614.72|612.52|614.94|612.74|614.94|612.74|614.61|612.41|0
1643197270000|2022-01-26 11:41:10|614.72|612.52|615.73|613.53|615.73|613.53|614.72|612.52|0
1643197280000|2022-01-26 11:41:20|615.61|613.41|615.84|613.64|615.84|613.64|615.61|613.41|0
1643197290000|2022-01-26 11:41:30|615.39|613.19|615.17|612.97|615.39|613.19|615.06|612.86|0
1643197300000|2022-01-26 11:41:40|615.39|613.19|615.39|613.19|615.39|613.19|615.39|613.19|0
1643197310000|2022-01-26 11:41:50|615.28|613.08|615.28|613.08|615.28|613.08|615.28|613.08|0
1643197320000|2022-01-26 11:42:00|615.17|612.97|614.5|612.3|615.17|612.97|614.5|612.3|0
1643197330000|2022-01-26 11:42:10|614.72|612.52|614.94|612.74|614.94|612.74|614.72|612.52|0
1643197340000|2022-01-26 11:42:20|614.84|612.64|614.61|612.41|614.84|612.64|614.61|612.41|0
1643197350000|2022-01-26 11:42:30|614.5|612.3|614.27|612.07|614.5|612.3|614.27|612.07|0
1643197360000|2022-01-26 11:42:40|614.05|611.85|614.94|612.74|614.94|612.74|614.05|611.85|0
1643197370000|2022-01-26 11:42:50|614.84|612.64|614.72|612.52|614.84|612.64|614.72|612.52|0
1643197380000|2022-01-26 11:43:00|614.5|612.3|614.94|612.74|614.94|612.74|614.5|612.3|0
1643197390000|2022-01-26 11:43:10|615.17|612.97|615.17|612.97|615.28|613.08|615.17|612.97|0
1643197400000|2022-01-26 11:43:20|615.28|613.08|615.61|613.41|615.84|613.64|615.28|613.08|0
1643197410000|2022-01-26 11:43:30|615.73|613.53|615.51|613.31|615.73|613.53|615.17|612.97|0
1643197420000|2022-01-26 11:43:40|615.61|613.41|615.39|613.19|615.61|613.41|615.39|613.19|0
1643197430000|2022-01-26 11:43:50|615.28|613.08|615.51|613.31|615.51|613.31|615.28|613.08|0
1643197440000|2022-01-26 11:44:00|614.94|612.74|614.61|612.41|614.94|612.74|614.61|612.41|0
1643197450000|2022-01-26 11:44:10|614.27|612.07|614.5|612.3|614.5|612.3|614.05|611.85|0
1643197460000|2022-01-26 11:44:20|614.72|612.52|615.39|613.19|615.39|613.19|614.72|612.52|0
1643197470000|2022-01-26 11:44:30|615.17|612.97|616.28|614.08|616.28|614.08|615.17|612.97|0
1643197480000|2022-01-26 11:44:40|616.06|613.86|616.28|614.08|616.28|614.08|615.84|613.64|0
1643197490000|2022-01-26 11:44:50|616.4|614.2|616.28|614.08|616.73|614.53|616.28|614.08|0
1643197500000|2022-01-26 11:45:00|615.95|613.75|616.06|613.86|616.28|614.08|615.95|613.75|0
1643197510000|2022-01-26 11:45:10|615.84|613.64|615.51|613.31|615.84|613.64|615.51|613.31|0
1643197520000|2022-01-26 11:45:20|615.39|613.19|615.39|613.19|615.51|613.31|615.39|613.19|0
1643197530000|2022-01-26 11:45:30|615.28|613.08|616.5|614.3|616.5|614.3|615.28|613.08|0
1643197540000|2022-01-26 11:45:40|616.73|614.53|616.84|614.64|617.17|614.97|616.73|614.53|0
1643197550000|2022-01-26 11:45:50|616.62|614.42|616.06|613.86|616.62|614.42|615.61|613.41|0
1643197560000|2022-01-26 11:46:00|616.28|614.08|616.28|614.08|616.4|614.2|616.28|614.08|0
1643197570000|2022-01-26 11:46:10|616.06|613.86|616.06|613.86|616.28|614.08|616.06|613.86|0
1643197580000|2022-01-26 11:46:20|616.28|614.08|616.28|614.08|616.28|614.08|616.06|613.86|0
1643197590000|2022-01-26 11:46:30|616.17|613.97|615.84|613.64|616.17|613.97|615.84|613.64|0
1643197600000|2022-01-26 11:46:40|616.28|614.08|616.28|614.08|616.4|614.2|616.28|614.08|0
1643197610000|2022-01-26 11:46:50|616.5|614.3|616.06|613.86|616.5|614.3|616.06|613.86|0
1643197620000|2022-01-26 11:47:00|616.17|613.97|616.5|614.3|616.5|614.3|616.06|613.86|0
1643197630000|2022-01-26 11:47:10|616.84|614.64|616.73|614.53|616.95|614.75|616.73|614.53|0
1643197640000|2022-01-26 11:47:20|616.5|614.3|616.5|614.3|616.62|614.42|616.5|614.3|0
1643197650000|2022-01-26 11:47:30|616.4|614.2|616.4|614.2|616.73|614.53|616.4|614.2|0
1643197660000|2022-01-26 11:47:40|616.28|614.08|616.73|614.53|616.73|614.53|616.28|614.08|0
1643197670000|2022-01-26 11:47:50|616.95|614.75|617.17|614.97|617.17|614.97|616.95|614.75|0
1643197680000|2022-01-26 11:48:00|616.95|614.75|617.07|614.87|617.62|615.42|616.95|614.75|0
1643197690000|2022-01-26 11:48:10|617.17|614.97|616.95|614.75|617.17|614.97|616.95|614.75|0
1643197700000|2022-01-26 11:48:20|617.17|614.97|616.95|614.75|617.4|615.2|616.95|614.75|0
1643197710000|2022-01-26 11:48:30|616.28|614.08|615.39|613.19|616.28|614.08|615.28|613.08|0
1643197720000|2022-01-26 11:48:40|614.94|612.74|615.5|613.3|615.5|613.3|614.94|612.74|0
1643197730000|2022-01-26 11:48:50|614.94|612.74|615.28|613.08|615.28|613.08|614.94|612.74|0
1643197740000|2022-01-26 11:49:00|615.39|613.19|615.39|613.19|615.39|613.19|615.06|612.86|0
1643197750000|2022-01-26 11:49:10|615.28|613.08|615.17|612.97|615.28|613.08|615.17|612.97|0
1643197760000|2022-01-26 11:49:20|615.06|612.86|615.28|613.08|615.28|613.08|615.06|612.86|0
1643197770000|2022-01-26 11:49:30|615.17|612.97|614.94|612.74|615.73|613.53|614.94|612.74|0
1643197780000|2022-01-26 11:49:40|615.17|612.97|615.5|613.3|615.5|613.3|615.17|612.97|0
1643197790000|2022-01-26 11:49:50|615.73|613.53|615.39|613.19|615.73|613.53|615.39|613.19|0
1643197800000|2022-01-26 11:50:00|615.61|613.41|615.61|613.41|615.61|613.41|615.61|613.41|0
1643197810000|2022-01-26 11:50:10|615.83|613.63|615.61|613.41|615.83|613.63|615.61|613.41|0
1643197820000|2022-01-26 11:50:20|614.94|612.74|615.39|613.19|615.39|613.19|614.94|612.74|0
1643197830000|2022-01-26 11:50:30|615.17|612.97|614.5|612.3|615.17|612.97|614.5|612.3|0
1643197840000|2022-01-26 11:50:40|614.94|612.74|614.39|612.19|614.94|612.74|614.39|612.19|0
1643197850000|2022-01-26 11:50:50|614.05|611.85|614.94|612.74|614.94|612.74|614.05|611.85|0
1643197860000|2022-01-26 11:51:00|614.72|612.52|614.05|611.85|614.94|612.74|614.05|611.85|0
1643197870000|2022-01-26 11:51:10|614.27|612.07|613.6|611.4|614.27|612.07|613.6|611.4|0
1643197880000|2022-01-26 11:51:20|613.38|611.18|613.16|610.96|613.38|611.18|612.94|610.74|0
1643197890000|2022-01-26 11:51:30|613.38|611.18|613.94|611.74|613.94|611.74|613.38|611.18|0
1643197900000|2022-01-26 11:51:40|613.6|611.4|613.6|611.4|613.6|611.4|613.5|611.3|0
1643197910000|2022-01-26 11:51:50|613.5|611.3|613.6|611.4|613.6|611.4|613.38|611.18|0
1643197920000|2022-01-26 11:52:00|613.72|611.52|613.72|611.52|613.83|611.63|613.72|611.52|0
1643197930000|2022-01-26 11:52:10|613.38|611.18|613.16|610.96|613.38|611.18|613.16|610.96|0
1643197940000|2022-01-26 11:52:20|613.38|611.18|612.71|610.51|613.38|611.18|612.71|610.51|0
1643197950000|2022-01-26 11:52:30|613.83|611.63|613.6|611.4|614.05|611.85|613.6|611.4|0
1643197960000|2022-01-26 11:52:40|614.05|611.85|614.05|611.85|614.05|611.85|614.05|611.85|0
1643197970000|2022-01-26 11:52:50|614.27|612.07|614.5|612.3|614.5|612.3|614.27|612.07|0
1643197980000|2022-01-26 11:53:00|613.83|611.63|613.83|611.63|613.83|611.63|613.6|611.4|0
1643197990000|2022-01-26 11:53:10|613.94|611.74|614.39|612.19|614.39|612.19|613.83|611.63|0
1643198000000|2022-01-26 11:53:20|614.27|612.07|614.72|612.52|614.72|612.52|614.27|612.07|0
1643198010000|2022-01-26 11:53:30|614.61|612.41|614.5|612.3|614.94|612.74|614.5|612.3|0
1643198020000|2022-01-26 11:53:40|614.61|612.41|614.72|612.52|614.94|612.74|614.61|612.41|0
1643198030000|2022-01-26 11:53:50|614.27|612.07|614.5|612.3|614.5|612.3|614.27|612.07|0
1643198040000|2022-01-26 11:54:00|614.72|612.52|614.72|612.52|614.72|612.52|614.5|612.3|0
1643198050000|2022-01-26 11:54:10|614.94|612.74|614.94|612.74|614.94|612.74|614.72|612.52|0
1643198070000|2022-01-26 11:54:30|614.72|612.52|615.16|612.96|615.16|612.96|614.72|612.52|0
1643198080000|2022-01-26 11:54:40|615.06|612.86|615.16|612.96|615.16|612.96|615.06|612.86|0
1643198090000|2022-01-26 11:54:50|615.06|612.86|614.5|612.3|615.16|612.96|614.5|612.3|0
1643198100000|2022-01-26 11:55:00|614.27|612.07|613.94|611.74|614.27|612.07|613.94|611.74|0
1643198110000|2022-01-26 11:55:10|614.05|611.85|613.38|611.18|614.05|611.85|613.38|611.18|0
1643198120000|2022-01-26 11:55:20|613.27|611.07|613.16|610.96|613.38|611.18|613.16|610.96|0
1643198130000|2022-01-26 11:55:30|613.83|611.63|614.05|611.85|614.05|611.85|613.83|611.63|0
1643198140000|2022-01-26 11:55:40|614.27|612.07|614.49|612.29|614.49|612.29|614.27|612.07|0
1643198150000|2022-01-26 11:55:50|614.72|612.52|614.61|612.41|614.72|612.52|614.49|612.29|0
1643198160000|2022-01-26 11:56:00|614.72|612.52|614.94|612.74|615.06|612.86|614.72|612.52|0
1643198170000|2022-01-26 11:56:10|614.83|612.63|615.16|612.96|615.16|612.96|614.83|612.63|0
1643198180000|2022-01-26 11:56:20|615.39|613.19|615.16|612.96|615.39|613.19|615.16|612.96|0
1643198190000|2022-01-26 11:56:30|615.39|613.19|615.39|613.19|615.61|613.41|615.39|613.19|0
1643198200000|2022-01-26 11:56:40|614.49|612.29|614.94|612.74|614.94|612.74|614.49|612.29|0
1643198210000|2022-01-26 11:56:50|615.39|613.19|615.39|613.19|615.39|613.19|615.39|613.19|0
1643198220000|2022-01-26 11:57:00|615.61|613.41|615.73|613.53|615.73|613.53|615.61|613.41|0
1643198230000|2022-01-26 11:57:10|615.83|613.63|615.61|613.41|615.83|613.63|615.39|613.19|0
1643198240000|2022-01-26 11:57:20|615.5|613.3|615.16|612.96|615.5|613.3|615.06|612.86|0
1643198250000|2022-01-26 11:57:30|615.39|613.19|615.28|613.08|615.39|613.19|615.16|612.96|0
1643198260000|2022-01-26 11:57:40|615.16|612.96|615.39|613.19|615.5|613.3|615.16|612.96|0
1643198270000|2022-01-26 11:57:50|615.28|613.08|615.16|612.96|615.39|613.19|615.16|612.96|0
1643198280000|2022-01-26 11:58:00|615.39|613.19|615.61|613.41|615.73|613.53|615.39|613.19|0
1643198290000|2022-01-26 11:58:10|615.39|613.19|614.83|612.63|615.39|613.19|614.72|612.52|0
1643198300000|2022-01-26 11:58:20|614.94|612.74|615.16|612.96|615.16|612.96|614.94|612.74|0
1643198310000|2022-01-26 11:58:30|615.28|613.08|615.39|613.19|615.39|613.19|615.16|612.96|0
1643198320000|2022-01-26 11:58:40|615.28|613.08|615.28|613.08|615.28|613.08|615.28|613.08|0
1643198330000|2022-01-26 11:58:50|615.5|613.3|615.28|613.08|615.61|613.41|615.28|613.08|0
1643198340000|2022-01-26 11:59:00|615.39|613.19|613.83|611.63|615.39|613.19|613.83|611.63|0
1643198350000|2022-01-26 11:59:10|613.38|611.18|612.83|610.63|613.38|611.18|612.71|610.51|0
1643198360000|2022-01-26 11:59:20|612.93|610.73|612.27|610.07|612.93|610.73|612.27|610.07|0
1643198370000|2022-01-26 11:59:30|612.49|610.29|612.49|610.29|612.71|610.51|612.49|610.29|0
1643198380000|2022-01-26 11:59:40|611.82|609.62|612.27|610.07|612.27|610.07|611.6|609.4|0
1643198390000|2022-01-26 11:59:50|611.71|609.51|611.82|609.62|611.82|609.62|611.71|609.51|0
1643198400000|2022-01-26 12:00:00|612.04|609.84|611.6|609.4|612.04|609.84|611.6|609.4|0
1643198410000|2022-01-26 12:00:10|611.82|609.62|612.16|609.96|612.16|609.96|611.82|609.62|0
1643198420000|2022-01-26 12:00:20|611.82|609.62|613.38|611.18|613.38|611.18|611.82|609.62|0
1643198430000|2022-01-26 12:00:30|613.6|611.4|614.72|612.52|614.72|612.52|613.6|611.4|0
1643198440000|2022-01-26 12:00:40|614.49|612.29|614.49|612.29|614.49|612.29|614.39|612.19|0
1643198450000|2022-01-26 12:00:50|614.72|612.52|615.16|612.96|615.16|612.96|614.72|612.52|0
1643198460000|2022-01-26 12:01:00|614.94|612.74|615.61|613.41|615.61|613.41|614.72|612.52|0
1643198470000|2022-01-26 12:01:10|614.94|612.74|616.39|614.19|616.5|614.3|614.94|612.74|0
1643198480000|2022-01-26 12:01:20|615.61|613.41|615.61|613.41|615.61|613.41|615.39|613.19|0
1643198490000|2022-01-26 12:01:30|615.83|613.63|616.28|614.08|616.28|614.08|615.83|613.63|0
1643198500000|2022-01-26 12:01:40|616.06|613.86|616.28|614.08|616.28|614.08|616.06|613.86|0
1643198510000|2022-01-26 12:01:50|616.72|614.52|616.72|614.52|616.72|614.52|616.62|614.42|0
1643198520000|2022-01-26 12:02:00|616.5|614.3|617.17|614.97|617.39|615.19|616.5|614.3|0
1643198530000|2022-01-26 12:02:10|617.84|615.64|617.39|615.19|617.84|615.64|617.39|615.19|0
1643198540000|2022-01-26 12:02:20|617.62|615.42|617.62|615.42|617.62|615.42|617.39|615.19|0
1643198550000|2022-01-26 12:02:30|618.29|616.09|618.29|616.09|618.29|616.09|618.06|615.86|0
1643198560000|2022-01-26 12:02:40|618.06|615.86|617.62|615.42|618.06|615.86|617.62|615.42|0
1643198570000|2022-01-26 12:02:50|617.73|615.53|617.39|615.19|617.73|615.53|617.39|615.19|0
1643198580000|2022-01-26 12:03:00|617.84|615.64|617.96|615.76|617.96|615.76|617.84|615.64|0
1643198590000|2022-01-26 12:03:10|617.51|615.31|618.51|616.31|618.51|616.31|617.51|615.31|0
1643198600000|2022-01-26 12:03:20|618.73|616.53|618.51|616.31|618.73|616.53|618.51|616.31|0
1643198610000|2022-01-26 12:03:30|618.29|616.09|618.96|616.76|618.96|616.76|618.29|616.09|0
1643198620000|2022-01-26 12:03:40|618.51|616.31|618.29|616.09|618.51|616.31|618.06|615.86|0
1643198630000|2022-01-26 12:03:50|618.51|616.31|618.51|616.31|618.51|616.31|618.51|616.31|0
1643198640000|2022-01-26 12:04:00|618.73|616.53|619.18|616.98|619.18|616.98|618.73|616.53|0
1643198650000|2022-01-26 12:04:10|619.3|617.1|619.41|617.21|619.41|617.21|619.18|616.98|0
1643198660000|2022-01-26 12:04:20|619.18|616.98|619.18|616.98|619.18|616.98|618.96|616.76|0
1643198670000|2022-01-26 12:04:30|618.96|616.76|619.63|617.43|619.63|617.43|618.96|616.76|0
1643198680000|2022-01-26 12:04:40|619.85|617.65|619.52|617.32|619.85|617.65|619.52|617.32|0
1643198690000|2022-01-26 12:04:50|619.18|616.98|618.85|616.65|619.18|616.98|618.85|616.65|0
1643198700000|2022-01-26 12:05:00|618.96|616.76|619.63|617.43|619.63|617.43|618.96|616.76|0
1643198710000|2022-01-26 12:05:10|619.97|617.77|619.52|617.32|619.97|617.77|619.52|617.32|0
1643198720000|2022-01-26 12:05:20|619.4|617.2|619.63|617.43|619.63|617.43|619.4|617.2|0
1643198730000|2022-01-26 12:05:30|619.4|617.2|619.4|617.2|619.52|617.32|619.4|617.2|0
1643198740000|2022-01-26 12:05:40|619.63|617.43|619.52|617.32|619.63|617.43|619.4|617.2|0
1643198750000|2022-01-26 12:05:50|619.63|617.43|619.52|617.32|619.63|617.43|619.4|617.2|0
1643198760000|2022-01-26 12:06:00|619.4|617.2|619.4|617.2|619.63|617.43|619.4|617.2|0
1643198770000|2022-01-26 12:06:10|619.3|617.1|618.73|616.53|619.3|617.1|618.73|616.53|0
1643198780000|2022-01-26 12:06:20|618.29|616.09|618.73|616.53|618.73|616.53|618.29|616.09|0
1643198790000|2022-01-26 12:06:30|618.51|616.31|618.29|616.09|618.51|616.31|618.06|615.86|0
1643198800000|2022-01-26 12:06:40|618.06|615.86|617.96|615.76|618.06|615.86|617.84|615.64|0
1643198810000|2022-01-26 12:06:50|617.84|615.64|617.62|615.42|617.84|615.64|617.62|615.42|0
1643198820000|2022-01-26 12:07:00|617.84|615.64|617.84|615.64|617.84|615.64|617.62|615.42|0
1643198830000|2022-01-26 12:07:10|618.06|615.86|617.84|615.64|618.06|615.86|617.62|615.42|0
1643198840000|2022-01-26 12:07:20|617.73|615.53|617.84|615.64|617.84|615.64|617.62|615.42|0
1643198850000|2022-01-26 12:07:30|617.62|615.42|617.62|615.42|617.84|615.64|617.62|615.42|0
1643198860000|2022-01-26 12:07:40|617.39|615.19|617.39|615.19|617.39|615.19|617.39|615.19|0
1643198870000|2022-01-26 12:07:50|617.17|614.97|617.17|614.97|617.17|614.97|616.72|614.52|0
1643198880000|2022-01-26 12:08:00|616.95|614.75|617.62|615.42|617.62|615.42|616.95|614.75|0
1643198890000|2022-01-26 12:08:10|618.51|616.31|618.96|616.76|618.96|616.76|618.51|616.31|0
1643198900000|2022-01-26 12:08:20|618.73|616.53|618.06|615.86|618.73|616.53|618.06|615.86|0
1643198910000|2022-01-26 12:08:30|618.29|616.09|618.51|616.31|618.73|616.53|618.29|616.09|0
1643198920000|2022-01-26 12:08:40|618.29|616.09|618.51|616.31|618.51|616.31|618.29|616.09|0
1643198930000|2022-01-26 12:08:50|618.29|616.09|618.06|615.86|618.29|616.09|617.84|615.64|0
1643198940000|2022-01-26 12:09:00|618.29|616.09|618.85|616.65|618.96|616.76|618.18|615.98|0
1643198950000|2022-01-26 12:09:10|618.96|616.76|619.18|616.98|619.18|616.98|618.73|616.53|0
1643198960000|2022-01-26 12:09:20|618.73|616.53|619.07|616.87|619.18|616.98|618.73|616.53|0
1643198970000|2022-01-26 12:09:30|618.51|616.31|618.51|616.31|618.51|616.31|618.06|615.86|0
1643198980000|2022-01-26 12:09:40|618.4|616.2|619.4|617.2|619.4|617.2|618.29|616.09|0
1643198990000|2022-01-26 12:09:50|618.96|616.76|618.73|616.53|618.96|616.76|618.63|616.43|0
1643199000000|2022-01-26 12:10:00|618.85|616.65|618.73|616.53|618.96|616.76|618.73|616.53|0
1643199010000|2022-01-26 12:10:10|618.96|616.76|619.63|617.43|619.63|617.43|618.96|616.76|0
1643199020000|2022-01-26 12:10:20|619.4|617.2|619.97|617.77|619.97|617.77|619.4|617.2|0
1643199030000|2022-01-26 12:10:30|620.07|617.87|621.19|618.99|621.19|618.99|620.07|617.87|0
1643199040000|2022-01-26 12:10:40|621.42|619.22|621.42|619.22|621.42|619.22|620.86|618.66|0
1643199050000|2022-01-26 12:10:50|621.19|618.99|621.09|618.89|621.19|618.99|620.75|618.55|0
1643199060000|2022-01-26 12:11:00|621.19|618.99|620.97|618.77|621.19|618.99|620.75|618.55|0
1643199070000|2022-01-26 12:11:10|620.52|618.32|620.07|617.87|620.52|618.32|620.07|617.87|0
1643199080000|2022-01-26 12:11:20|619.52|617.32|619.18|616.98|619.63|617.43|619.18|616.98|0
1643199090000|2022-01-26 12:11:30|618.73|616.53|618.96|616.76|618.96|616.76|618.63|616.43|0
1643199100000|2022-01-26 12:11:40|619.18|616.98|619.63|617.43|619.63|617.43|619.18|616.98|0
1643199110000|2022-01-26 12:11:50|619.4|617.2|618.96|616.76|619.63|617.43|618.96|616.76|0
1643199120000|2022-01-26 12:12:00|619.07|616.87|619.18|616.98|619.18|616.98|619.07|616.87|0
1643199130000|2022-01-26 12:12:10|619.07|616.87|618.96|616.76|619.07|616.87|618.96|616.76|0
1643199140000|2022-01-26 12:12:20|618.73|616.53|618.85|616.65|618.85|616.65|618.73|616.53|0
1643199150000|2022-01-26 12:12:30|618.73|616.53|618.51|616.31|618.73|616.53|618.4|616.2|0
1643199160000|2022-01-26 12:12:40|618.73|616.53|618.73|616.53|618.73|616.53|618.73|616.53|0
1643199170000|2022-01-26 12:12:50|618.96|616.76|618.51|616.31|619.07|616.87|618.51|616.31|0
1643199180000|2022-01-26 12:13:00|618.63|616.43|618.51|616.31|618.63|616.43|618.29|616.09|0
1643199190000|2022-01-26 12:13:10|618.4|616.2|618.51|616.31|618.51|616.31|618.29|616.09|0
1643199200000|2022-01-26 12:13:20|618.4|616.2|618.29|616.09|618.4|616.2|618.29|616.09|0
1643199210000|2022-01-26 12:13:30|618.51|616.31|618.51|616.31|618.51|616.31|618.29|616.09|0
1643199220000|2022-01-26 12:13:40|618.29|616.09|618.4|616.2|618.4|616.2|618.29|616.09|0
1643199230000|2022-01-26 12:13:50|618.51|616.31|618.96|616.76|618.96|616.76|618.51|616.31|0
1643199240000|2022-01-26 12:14:00|619.4|617.2|619.63|617.43|619.85|617.65|619.4|617.2|0
1643199250000|2022-01-26 12:14:10|620.07|617.87|620.52|618.32|620.52|618.32|620.07|617.87|0
1643199260000|2022-01-26 12:14:20|620.86|618.66|620.97|618.77|620.97|618.77|620.86|618.66|0
1643199270000|2022-01-26 12:14:30|621.53|619.33|622.65|620.45|622.65|620.45|621.53|619.33|0
1643199280000|2022-01-26 12:14:40|622.88|620.68|622.76|620.56|622.88|620.68|622.76|620.56|0
1643199290000|2022-01-26 12:14:50|622.98|620.78|622.98|620.78|622.98|620.78|622.98|620.78|0
1643199300000|2022-01-26 12:15:00|622.76|620.56|623.1|620.9|623.1|620.9|622.76|620.56|0
1643199310000|2022-01-26 12:15:10|623.21|621.01|624|621.8|624.1|621.9|623.21|621.01|0
1643199320000|2022-01-26 12:15:20|623.88|621.68|625.67|623.47|625.67|623.47|623.88|621.68|0
1643199330000|2022-01-26 12:15:30|626.12|623.92|625|622.8|626.57|624.37|625|622.8|0
1643199340000|2022-01-26 12:15:40|624.33|622.13|623.66|621.46|624.33|622.13|623.66|621.46|0
1643199350000|2022-01-26 12:15:50|624.1|621.9|622.98|620.78|624.1|621.9|622.98|620.78|0
1643199360000|2022-01-26 12:16:00|622.76|620.56|622.76|620.56|623.21|621.01|622.65|620.45|0
1643199370000|2022-01-26 12:16:10|622.54|620.34|622.09|619.89|622.54|620.34|622.09|619.89|0
1643199380000|2022-01-26 12:16:20|622.31|620.11|622.54|620.34|622.65|620.45|622.31|620.11|0
1643199390000|2022-01-26 12:16:30|622.98|620.78|622.76|620.56|622.98|620.78|622.76|620.56|0
1643199400000|2022-01-26 12:16:40|622.98|620.78|623.21|621.01|623.21|621.01|622.98|620.78|0
1643199410000|2022-01-26 12:16:50|624.1|621.9|624.33|622.13|624.33|622.13|624.1|621.9|0
1643199420000|2022-01-26 12:17:00|624.1|621.9|624.78|622.58|624.78|622.58|624.1|621.9|0
1643199430000|2022-01-26 12:17:10|625|622.8|625|622.8|625.22|623.02|625|622.8|0
1643199440000|2022-01-26 12:17:20|624.33|622.13|625|622.8|625|622.8|624.33|622.13|0
1643199450000|2022-01-26 12:17:30|624.78|622.58|625.12|622.92|625.12|622.92|624.78|622.58|0
1643199460000|2022-01-26 12:17:40|625|622.8|625.22|623.02|625.22|623.02|624.89|622.69|0
1643199470000|2022-01-26 12:17:50|625.12|622.92|624.55|622.35|625.12|622.92|624.55|622.35|0
1643199480000|2022-01-26 12:18:00|624.33|622.13|623.88|621.68|624.33|622.13|623.88|621.68|0
1643199490000|2022-01-26 12:18:10|623.43|621.23|623.65|621.45|623.77|621.57|623.43|621.23|0
1643199500000|2022-01-26 12:18:20|623.43|621.23|623.88|621.68|623.88|621.68|623.43|621.23|0
1643199510000|2022-01-26 12:18:30|623.65|621.45|623.43|621.23|623.65|621.45|623.43|621.23|0
1643199520000|2022-01-26 12:18:40|623.65|621.45|623.88|621.68|624.33|622.13|623.65|621.45|0
1643199530000|2022-01-26 12:18:50|624.55|622.35|624.55|622.35|624.55|622.35|624.33|622.13|0
1643199540000|2022-01-26 12:19:00|624.33|622.13|623.32|621.12|624.33|622.13|623.32|621.12|0
1643199550000|2022-01-26 12:19:10|623.21|621.01|623.32|621.12|623.32|621.12|623.21|621.01|0
1643199560000|2022-01-26 12:19:20|623.43|621.23|623.88|621.68|623.88|621.68|623.43|621.23|0
1643199570000|2022-01-26 12:19:30|624.1|621.9|623.88|621.68|624.1|621.9|623.65|621.45|0
1643199580000|2022-01-26 12:19:40|624.1|621.9|624.33|622.13|624.44|622.24|624.1|621.9|0
1643199590000|2022-01-26 12:19:50|624.55|622.35|625.45|623.25|625.45|623.25|624.55|622.35|0
1643199600000|2022-01-26 12:20:00|625.67|623.47|625.45|623.25|625.67|623.47|625.22|623.02|0
1643199610000|2022-01-26 12:20:10|625.34|623.14|625.45|623.25|625.45|623.25|625.34|623.14|0
1643199620000|2022-01-26 12:20:20|625.9|623.7|625.67|623.47|625.9|623.7|625.67|623.47|0
1643199630000|2022-01-26 12:20:30|625.79|623.59|625.9|623.7|625.9|623.7|625.67|623.47|0
1643199640000|2022-01-26 12:20:40|625.45|623.25|625.45|623.25|625.45|623.25|625.22|623.02|0
1643199650000|2022-01-26 12:20:50|625.22|623.02|625.45|623.25|625.45|623.25|625.22|623.02|0
1643199660000|2022-01-26 12:21:00|625.34|623.14|625.22|623.02|625.45|623.25|625.22|623.02|0
1643199670000|2022-01-26 12:21:10|625.45|623.25|625.45|623.25|625.45|623.25|625.45|623.25|0
1643199680000|2022-01-26 12:21:20|625.22|623.02|625.22|623.02|625.22|623.02|625.22|623.02|0
1643199690000|2022-01-26 12:21:30|625|622.8|625|622.8|625|622.8|625|622.8|0
1643199700000|2022-01-26 12:21:40|624.77|622.57|624.44|622.24|624.77|622.57|624.33|622.13|0
1643199710000|2022-01-26 12:21:50|624.55|622.35|624.33|622.13|624.55|622.35|624.33|622.13|0
1643199720000|2022-01-26 12:22:00|624.1|621.9|624.44|622.24|624.44|622.24|624.1|621.9|0
1643199730000|2022-01-26 12:22:10|624.55|622.35|624.44|622.24|624.55|622.35|624.44|622.24|0
1643199740000|2022-01-26 12:22:20|624.33|622.13|624.1|621.9|624.44|622.24|624.1|621.9|0
1643199750000|2022-01-26 12:22:30|623.88|621.68|623.65|621.45|623.88|621.68|623.65|621.45|0
1643199760000|2022-01-26 12:22:40|624.1|621.9|623.88|621.68|624.1|621.9|623.88|621.68|0
1643199770000|2022-01-26 12:22:50|623.99|621.79|624.1|621.9|624.1|621.9|623.88|621.68|0
1643199780000|2022-01-26 12:23:00|623.99|621.79|624.1|621.9|624.1|621.9|623.88|621.68|0
1643199790000|2022-01-26 12:23:10|623.88|621.68|624.77|622.57|624.77|622.57|623.88|621.68|0
1643199800000|2022-01-26 12:23:20|625.22|623.02|624.89|622.69|625.22|623.02|624.77|622.57|0
1643199810000|2022-01-26 12:23:30|624.77|622.57|625.45|623.25|625.45|623.25|624.77|622.57|0
1643199820000|2022-01-26 12:23:40|625.56|623.36|625.45|623.25|625.56|623.36|625.45|623.25|0
1643199830000|2022-01-26 12:23:50|625.79|623.59|626.57|624.37|626.57|624.37|625.79|623.59|0
1643199840000|2022-01-26 12:24:00|626.34|624.14|626.12|623.92|626.57|624.37|626.12|623.92|0
1643199850000|2022-01-26 12:24:10|625.9|623.7|626.12|623.92|626.34|624.14|625.9|623.7|0
1643199860000|2022-01-26 12:24:20|625.9|623.7|626.12|623.92|626.12|623.92|625.9|623.7|0
1643199870000|2022-01-26 12:24:30|626.34|624.14|627.92|625.72|627.92|625.72|626.34|624.14|0
1643199880000|2022-01-26 12:24:40|628.36|626.16|628.59|626.39|628.71|626.51|628.36|626.16|0
1643199890000|2022-01-26 12:24:50|627.47|625.27|628.36|626.16|628.36|626.16|627.47|625.27|0
1643199900000|2022-01-26 12:25:00|627.47|625.27|627.69|625.49|627.69|625.49|627.47|625.27|0
1643199910000|2022-01-26 12:25:10|627.02|624.82|626.57|624.37|627.02|624.82|626.34|624.14|0
1643199920000|2022-01-26 12:25:20|626.79|624.59|626.57|624.37|626.79|624.59|626.57|624.37|0
1643199930000|2022-01-26 12:25:30|626.34|624.14|626.12|623.92|626.34|624.14|626.12|623.92|0
1643199940000|2022-01-26 12:25:40|626.57|624.37|626.12|623.92|626.57|624.37|626.12|623.92|0
1643199950000|2022-01-26 12:25:50|626.01|623.81|626.34|624.14|626.57|624.37|626.01|623.81|0
1643199960000|2022-01-26 12:26:00|626.01|623.81|625.9|623.7|626.12|623.92|625.9|623.7|0
1643199970000|2022-01-26 12:26:10|625.45|623.25|625.9|623.7|625.9|623.7|625.45|623.25|0
1643199980000|2022-01-26 12:26:20|625.45|623.25|624.77|622.57|625.45|623.25|624.77|622.57|0
1643199990000|2022-01-26 12:26:30|625|622.8|625.11|622.91|625.22|623.02|625|622.8|0
1643200000000|2022-01-26 12:26:40|625|622.8|624.77|622.57|625|622.8|624.77|622.57|0
1643200010000|2022-01-26 12:26:50|625|622.8|625|622.8|625|622.8|624.77|622.57|0
1643200020000|2022-01-26 12:27:00|624.77|622.57|625|622.8|625|622.8|624.55|622.35|0
1643200030000|2022-01-26 12:27:10|624.77|622.57|625|622.8|625|622.8|624.77|622.57|0
1643200040000|2022-01-26 12:27:20|624.77|622.57|624.55|622.35|625|622.8|624.55|622.35|0
1643200050000|2022-01-26 12:27:30|624.33|622.13|624.33|622.13|624.33|622.13|624.22|622.02|0
1643200060000|2022-01-26 12:27:40|624.55|622.35|624.55|622.35|624.55|622.35|624.55|622.35|0
1643200070000|2022-01-26 12:27:50|624.44|622.24|624.33|622.13|624.55|622.35|624.33|622.13|0
1643200080000|2022-01-26 12:28:00|624.77|622.57|624.33|622.13|624.77|622.57|624.33|622.13|0
1643200090000|2022-01-26 12:28:10|624.1|621.9|623.43|621.23|624.33|622.13|623.43|621.23|0
1643200110000|2022-01-26 12:28:30|623.65|621.45|623.43|621.23|623.65|621.45|623.43|621.23|0
1643200120000|2022-01-26 12:28:40|623.65|621.45|623.43|621.23|623.65|621.45|623.2|621|0
1643200130000|2022-01-26 12:28:50|623.77|621.57|623.88|621.68|623.88|621.68|623.77|621.57|0
1643200140000|2022-01-26 12:29:00|623.65|621.45|623.88|621.68|623.88|621.68|623.65|621.45|0
1643200150000|2022-01-26 12:29:10|623.65|621.45|623.43|621.23|623.65|621.45|623.32|621.12|0
1643200160000|2022-01-26 12:29:20|623.65|621.45|623.32|621.12|623.65|621.45|623.32|621.12|0
1643200170000|2022-01-26 12:29:30|623.55|621.35|623.55|621.35|623.55|621.35|623.55|621.35|0
1643200180000|2022-01-26 12:29:40|623.43|621.23|622.87|620.67|623.43|621.23|622.87|620.67|0
1643200190000|2022-01-26 12:29:50|622.53|620.33|622.53|620.33|622.76|620.56|622.53|620.33|0
1643200200000|2022-01-26 12:30:00|622.31|620.11|621.64|619.44|622.31|620.11|621.64|619.44|0
1643200210000|2022-01-26 12:30:10|620.97|618.77|621.19|618.99|621.41|619.21|620.97|618.77|0
1643200220000|2022-01-26 12:30:20|621.64|619.44|622.08|619.88|622.08|619.88|621.19|618.99|0
1643200230000|2022-01-26 12:30:30|622.53|620.33|621.41|619.21|622.53|620.33|621.41|619.21|0
1643200240000|2022-01-26 12:30:40|621.64|619.44|620.97|618.77|621.64|619.44|620.97|618.77|0
1643200250000|2022-01-26 12:30:50|621.19|618.99|621.19|618.99|621.19|618.99|620.97|618.77|0
1643200260000|2022-01-26 12:31:00|621.64|619.44|621.53|619.33|621.86|619.66|621.53|619.33|0
1643200270000|2022-01-26 12:31:10|621.41|619.21|620.52|618.32|621.41|619.21|620.52|618.32|0
1643200280000|2022-01-26 12:31:20|620.74|618.54|620.97|618.77|620.97|618.77|620.74|618.54|0
1643200290000|2022-01-26 12:31:30|620.86|618.66|621.19|618.99|621.19|618.99|620.86|618.66|0
1643200300000|2022-01-26 12:31:40|621.64|619.44|621.19|618.99|621.86|619.66|621.19|618.99|0
1643200310000|2022-01-26 12:31:50|621.86|619.66|621.64|619.44|621.86|619.66|621.64|619.44|0
1643200320000|2022-01-26 12:32:00|622.08|619.88|622.31|620.11|622.53|620.33|622.08|619.88|0
1643200330000|2022-01-26 12:32:10|622.53|620.33|622.76|620.56|622.98|620.78|622.31|620.11|0
1643200340000|2022-01-26 12:32:20|622.53|620.33|621.95|619.75|622.76|620.56|621.95|619.75|0
1643200350000|2022-01-26 12:32:30|622.18|619.98|622.9|620.7|622.9|620.7|622.18|619.98|0
1643200360000|2022-01-26 12:32:40|622.68|620.48|622.9|620.7|622.9|620.7|622.68|620.48|0
1643200370000|2022-01-26 12:32:50|623.02|620.82|622.9|620.7|623.02|620.82|622.9|620.7|0
1643200380000|2022-01-26 12:33:00|622.68|620.48|623.79|621.59|623.79|621.59|622.68|620.48|0
1643200390000|2022-01-26 12:33:10|623.69|621.49|622.9|620.7|623.69|621.49|622.9|620.7|0
1643200400000|2022-01-26 12:33:20|623.12|620.92|623.12|620.92|623.35|621.15|623.12|620.92|0
1643200410000|2022-01-26 12:33:30|622.9|620.7|622.45|620.25|622.9|620.7|622.23|620.03|0
1643200420000|2022-01-26 12:33:40|622.68|620.48|622.68|620.48|622.68|620.48|622.68|620.48|0
1643200430000|2022-01-26 12:33:50|623.12|620.92|623.12|620.92|623.12|620.92|623.12|620.92|0
1643200440000|2022-01-26 12:34:00|622.9|620.7|622.45|620.25|622.9|620.7|622.45|620.25|0
1643200450000|2022-01-26 12:34:10|622.23|620.03|622.68|620.48|622.68|620.48|622.23|620.03|0
1643200460000|2022-01-26 12:34:20|622.45|620.25|623.35|621.15|623.35|621.15|622.45|620.25|0
1643200470000|2022-01-26 12:34:30|622.68|620.48|623.12|620.92|623.12|620.92|622.68|620.48|0
1643200480000|2022-01-26 12:34:40|622.9|620.7|622.45|620.25|622.9|620.7|622.45|620.25|0
1643200490000|2022-01-26 12:34:50|622.57|620.37|622.23|620.03|622.57|620.37|622|619.8|0
1643200500000|2022-01-26 12:35:00|622|619.8|622.23|620.03|622.67|620.47|622|619.8|0
1643200510000|2022-01-26 12:35:10|622|619.8|621.67|619.47|622|619.8|621.67|619.47|0
1643200520000|2022-01-26 12:35:20|621.56|619.36|621.11|618.91|621.56|619.36|621.11|618.91|0
1643200530000|2022-01-26 12:35:30|621.56|619.36|621.33|619.13|621.78|619.58|621.33|619.13|0
1643200540000|2022-01-26 12:35:40|621.56|619.36|621.33|619.13|621.78|619.58|621.33|619.13|0
1643200550000|2022-01-26 12:35:50|621.9|619.7|622|619.8|622|619.8|621.78|619.58|0
1643200560000|2022-01-26 12:36:00|621.78|619.58|621.78|619.58|621.78|619.58|621.33|619.13|0
1643200570000|2022-01-26 12:36:10|621.56|619.36|621.11|618.91|621.56|619.36|621.11|618.91|0
1643200590000|2022-01-26 12:36:30|620.89|618.69|620.22|618.02|620.89|618.69|620.22|618.02|0
1643200600000|2022-01-26 12:36:40|620.44|618.24|620.44|618.24|620.44|618.24|620.44|618.24|0
1643200610000|2022-01-26 12:36:50|620.66|618.46|620.66|618.46|620.89|618.69|620.66|618.46|0
1643200620000|2022-01-26 12:37:00|621.33|619.13|621.33|619.13|621.56|619.36|621.11|618.91|0
1643200630000|2022-01-26 12:37:10|621.11|618.91|621|618.8|621.11|618.91|621|618.8|0
1643200640000|2022-01-26 12:37:20|620.89|618.69|620.56|618.36|620.89|618.69|620.56|618.36|0
1643200650000|2022-01-26 12:37:30|620.33|618.13|620.44|618.24|620.44|618.24|619.99|617.79|0
1643200660000|2022-01-26 12:37:40|620.89|618.69|621.11|618.91|621.11|618.91|620.89|618.69|0
1643200670000|2022-01-26 12:37:50|620.89|618.69|620.66|618.46|620.89|618.69|620.66|618.46|0
1643200680000|2022-01-26 12:38:00|620.44|618.24|620.33|618.13|620.44|618.24|620.22|618.02|0
1643200690000|2022-01-26 12:38:10|620.44|618.24|620.22|618.02|620.44|618.24|620.22|618.02|0
1643200700000|2022-01-26 12:38:20|620.44|618.24|620.89|618.69|620.89|618.69|620.44|618.24|0
1643200710000|2022-01-26 12:38:30|620.66|618.46|620.44|618.24|620.66|618.46|620.44|618.24|0
1643200720000|2022-01-26 12:38:40|620.66|618.46|620.66|618.46|620.66|618.46|620.66|618.46|0
1643200730000|2022-01-26 12:38:50|620.78|618.58|620.66|618.46|620.78|618.58|620.66|618.46|0
1643200740000|2022-01-26 12:39:00|620.89|618.69|621.11|618.91|621.11|618.91|620.89|618.69|0
1643200750000|2022-01-26 12:39:10|621.23|619.03|621.11|618.91|621.23|619.03|621.11|618.91|0
1643200760000|2022-01-26 12:39:20|621.33|619.13|621.78|619.58|621.78|619.58|621.33|619.13|0
1643200770000|2022-01-26 12:39:30|621.9|619.7|622|619.8|622|619.8|621.78|619.58|0
1643200780000|2022-01-26 12:39:40|621.9|619.7|621.9|619.7|621.9|619.7|621.78|619.58|0
1643200790000|2022-01-26 12:39:50|621.78|619.58|621.11|618.91|621.78|619.58|621.11|618.91|0
1643200800000|2022-01-26 12:40:00|620.89|618.69|621.11|618.91|621.11|618.91|620.89|618.69|0
1643200810000|2022-01-26 12:40:10|621.23|619.03|622.23|620.03|622.23|620.03|621.11|618.91|0
1643200820000|2022-01-26 12:40:20|621.78|619.58|621.78|619.58|621.78|619.58|621.56|619.36|0
1643200830000|2022-01-26 12:40:30|621.56|619.36|621.78|619.58|621.78|619.58|621.56|619.36|0
1643200840000|2022-01-26 12:40:40|622.23|620.03|621.78|619.58|622.23|620.03|621.78|619.58|0
1643200850000|2022-01-26 12:40:50|622|619.8|623.12|620.92|623.12|620.92|622|619.8|0
1643200860000|2022-01-26 12:41:00|622.45|620.25|622.23|620.03|622.45|620.25|622|619.8|0
1643200870000|2022-01-26 12:41:10|622|619.8|622.67|620.47|622.67|620.47|622|619.8|0
1643200880000|2022-01-26 12:41:20|622.45|620.25|622.45|620.25|622.45|620.25|622.23|620.03|0
1643200890000|2022-01-26 12:41:30|622.34|620.14|622.23|620.03|622.45|620.25|622.23|620.03|0
1643200900000|2022-01-26 12:41:40|622.34|620.14|622.67|620.47|622.67|620.47|622.34|620.14|0
1643200910000|2022-01-26 12:41:50|622.57|620.37|622.67|620.47|622.67|620.47|622.45|620.25|0
1643200920000|2022-01-26 12:42:00|623.12|620.92|623.57|621.37|623.57|621.37|623.12|620.92|0
1643200930000|2022-01-26 12:42:10|623.79|621.59|623.79|621.59|623.79|621.59|623.79|621.59|0
1643200940000|2022-01-26 12:42:20|623.91|621.71|624.02|621.82|624.02|621.82|623.79|621.59|0
1643200950000|2022-01-26 12:42:30|623.79|621.59|623.79|621.59|623.79|621.59|623.79|621.59|0
1643200960000|2022-01-26 12:42:40|623.57|621.37|623.57|621.37|623.57|621.37|623.57|621.37|0
1643200970000|2022-01-26 12:42:50|623.79|621.59|624.02|621.82|624.24|622.04|623.79|621.59|0
1643200980000|2022-01-26 12:43:00|624.46|622.26|624.24|622.04|624.46|622.26|624.24|622.04|0
1643200990000|2022-01-26 12:43:10|625.13|622.93|625.48|623.28|625.48|623.28|625.13|622.93|0
1643201000000|2022-01-26 12:43:20|625.81|623.61|625.36|623.16|625.81|623.61|625.36|623.16|0
1643201010000|2022-01-26 12:43:30|625.58|623.38|626.25|624.05|626.25|624.05|625.58|623.38|0
1643201020000|2022-01-26 12:43:40|626.48|624.28|626.25|624.05|626.48|624.28|626.25|624.05|0
1643201030000|2022-01-26 12:43:50|626.37|624.17|626.25|624.05|626.48|624.28|626.25|624.05|0
1643201040000|2022-01-26 12:44:00|626.48|624.28|626.37|624.17|626.48|624.28|626.25|624.05|0
1643201050000|2022-01-26 12:44:10|626.48|624.28|626.93|624.73|626.93|624.73|626.48|624.28|0
1643201060000|2022-01-26 12:44:20|626.7|624.5|626.7|624.5|626.7|624.5|626.48|624.28|0
1643201070000|2022-01-26 12:44:30|626.25|624.05|626.48|624.28|626.48|624.28|626.25|624.05|0
1643201080000|2022-01-26 12:44:40|626.7|624.5|626.7|624.5|626.7|624.5|626.7|624.5|0
1643201090000|2022-01-26 12:44:50|626.25|624.05|626.15|623.95|626.25|624.05|625.92|623.72|0
1643201100000|2022-01-26 12:45:00|626.03|623.83|626.03|623.83|626.03|623.83|625.58|623.38|0
1643201110000|2022-01-26 12:45:10|626.25|624.05|626.7|624.5|626.7|624.5|626.25|624.05|0
1643201120000|2022-01-26 12:45:20|626.59|624.39|626.93|624.73|626.93|624.73|626.59|624.39|0
1643201130000|2022-01-26 12:45:30|626.7|624.5|626.59|624.39|626.7|624.5|626.25|624.05|0
1643201140000|2022-01-26 12:45:40|626.48|624.28|626.25|624.05|626.48|624.28|626.25|624.05|0
1643201150000|2022-01-26 12:45:50|626.03|623.83|625.36|623.16|626.03|623.83|625.36|623.16|0
1643201160000|2022-01-26 12:46:00|625.13|622.93|625.58|623.38|625.58|623.38|625.13|622.93|0
1643201170000|2022-01-26 12:46:10|626.03|623.83|625.92|623.72|626.03|623.83|625.92|623.72|0
1643201180000|2022-01-26 12:46:20|625.81|623.61|624.91|622.71|625.81|623.61|624.91|622.71|0
1643201190000|2022-01-26 12:46:30|624.8|622.6|624.8|622.6|624.8|622.6|624.8|622.6|0
1643201200000|2022-01-26 12:46:40|624.46|622.26|624.46|622.26|624.58|622.38|624.46|622.26|0
1643201210000|2022-01-26 12:46:50|624.69|622.49|624.58|622.38|624.69|622.49|624.58|622.38|0
1643201220000|2022-01-26 12:47:00|624.69|622.49|624.69|622.49|624.91|622.71|624.69|622.49|0
1643201230000|2022-01-26 12:47:10|624.91|622.71|624.91|622.71|625.13|622.93|624.91|622.71|0
1643201240000|2022-01-26 12:47:20|625.13|622.93|625.92|623.72|625.92|623.72|624.91|622.71|0
1643201250000|2022-01-26 12:47:30|626.25|624.05|626.7|624.5|626.7|624.5|626.25|624.05|0
1643201260000|2022-01-26 12:47:40|626.82|624.62|627.15|624.95|627.15|624.95|626.7|624.5|0
1643201270000|2022-01-26 12:47:50|626.93|624.73|626.03|623.83|626.93|624.73|626.03|623.83|0
1643201280000|2022-01-26 12:48:00|626.25|624.05|626.48|624.28|626.48|624.28|626.25|624.05|0
1643201290000|2022-01-26 12:48:10|626.03|623.83|625.58|623.38|626.03|623.83|625.58|623.38|0
1643201300000|2022-01-26 12:48:20|625.81|623.61|625.58|623.38|625.81|623.61|625.58|623.38|0
1643201310000|2022-01-26 12:48:30|625.81|623.61|625.58|623.38|625.81|623.61|625.36|623.16|0
1643201320000|2022-01-26 12:48:40|625.81|623.61|625.81|623.61|625.81|623.61|625.81|623.61|0
1643201330000|2022-01-26 12:48:50|625.36|623.16|625.36|623.16|625.58|623.38|625.36|623.16|0
1643201340000|2022-01-26 12:49:00|626.03|623.83|625.92|623.72|626.03|623.83|625.92|623.72|0
1643201350000|2022-01-26 12:49:10|626.03|623.83|626.25|624.05|626.25|624.05|626.03|623.83|0
1643201360000|2022-01-26 12:49:20|626.59|624.39|626.48|624.28|626.7|624.5|626.37|624.17|0
1643201370000|2022-01-26 12:49:30|626.59|624.39|626.93|624.73|626.93|624.73|626.59|624.39|0
1643201380000|2022-01-26 12:49:40|627.15|624.95|627.82|625.62|627.82|625.62|627.15|624.95|0
1643201390000|2022-01-26 12:49:50|627.6|625.4|627.27|625.07|627.6|625.4|626.93|624.73|0
1643201400000|2022-01-26 12:50:00|626.48|624.28|626.03|623.83|626.48|624.28|626.03|623.83|0
1643201410000|2022-01-26 12:50:10|625.81|623.61|625.58|623.38|625.81|623.61|625.58|623.38|0
1643201420000|2022-01-26 12:50:20|625.92|623.72|625.36|623.16|625.92|623.72|625.36|623.16|0
1643201430000|2022-01-26 12:50:30|624.91|622.71|624.58|622.38|624.91|622.71|624.58|622.38|0
1643201440000|2022-01-26 12:50:40|624.69|622.49|625.25|623.05|625.58|623.38|624.69|622.49|0
1643201450000|2022-01-26 12:50:50|625.13|622.93|625.58|623.38|625.58|623.38|624.91|622.71|0
1643201460000|2022-01-26 12:51:00|625.36|623.16|624.91|622.71|625.58|623.38|624.91|622.71|0
1643201470000|2022-01-26 12:51:10|624.69|622.49|624.01|621.81|624.69|622.49|624.01|621.81|0
1643201480000|2022-01-26 12:51:20|624.46|622.26|624.91|622.71|624.91|622.71|624.46|622.26|0
1643201500000|2022-01-26 12:51:40|625.13|622.93|624.91|622.71|625.13|622.93|624.91|622.71|0
1643201510000|2022-01-26 12:51:50|624.69|622.49|624.69|622.49|624.69|622.49|624.69|622.49|0
1643201520000|2022-01-26 12:52:00|624.46|622.26|624.24|622.04|624.46|622.26|624.24|622.04|0
1643201530000|2022-01-26 12:52:10|624.01|621.81|624.46|622.26|624.46|622.26|624.01|621.81|0
1643201540000|2022-01-26 12:52:20|624.24|622.04|624.69|622.49|624.69|622.49|624.01|621.81|0
1643201550000|2022-01-26 12:52:30|624.46|622.26|624.24|622.04|624.46|622.26|623.79|621.59|0
1643201560000|2022-01-26 12:52:40|624.46|622.26|624.35|622.15|624.46|622.26|624.35|622.15|0
1643201570000|2022-01-26 12:52:50|624.69|622.49|624.69|622.49|624.69|622.49|624.46|622.26|0
1643201580000|2022-01-26 12:53:00|624.46|622.26|623.79|621.59|624.46|622.26|623.79|621.59|0
1643201590000|2022-01-26 12:53:10|623.57|621.37|624.01|621.81|624.01|621.81|623.57|621.37|0
1643201600000|2022-01-26 12:53:20|623.79|621.59|623.57|621.37|623.79|621.59|623.57|621.37|0
1643201610000|2022-01-26 12:53:30|623.79|621.59|623.79|621.59|623.79|621.59|623.79|621.59|0
1643201620000|2022-01-26 12:53:40|624.01|621.81|624.13|621.93|624.13|621.93|623.79|621.59|0
1643201630000|2022-01-26 12:53:50|623.79|621.59|624.01|621.81|624.24|622.04|623.57|621.37|0
1643201640000|2022-01-26 12:54:00|624.13|621.93|624.13|621.93|624.13|621.93|624.13|621.93|0
1643201650000|2022-01-26 12:54:10|624.01|621.81|623.57|621.37|624.24|622.04|623.57|621.37|0
1643201660000|2022-01-26 12:54:20|623.79|621.59|623.57|621.37|623.91|621.71|623.57|621.37|0
1643201670000|2022-01-26 12:54:30|623.34|621.14|622.22|620.02|623.34|621.14|622.22|620.02|0
1643201680000|2022-01-26 12:54:40|622.34|620.14|622.45|620.25|622.45|620.25|622.34|620.14|0
1643201690000|2022-01-26 12:54:50|621.78|619.58|622.45|620.25|622.45|620.25|621.78|619.58|0
1643201700000|2022-01-26 12:55:00|622.22|620.02|622.22|620.02|622.22|620.02|622.22|620.02|0
1643201710000|2022-01-26 12:55:10|622.45|620.25|622.67|620.47|622.67|620.47|622.45|620.25|0
1643201720000|2022-01-26 12:55:20|622.56|620.36|622.22|620.02|622.67|620.47|622.22|620.02|0
1643201730000|2022-01-26 12:55:30|622.45|620.25|621.78|619.58|622.45|620.25|621.55|619.35|0
1643201740000|2022-01-26 12:55:40|621.33|619.13|621.33|619.13|621.33|619.13|621.11|618.91|0
1643201750000|2022-01-26 12:55:50|621.55|619.35|621.33|619.13|621.55|619.35|621.22|619.02|0
1643201760000|2022-01-26 12:56:00|621.55|619.35|621.78|619.58|621.78|619.58|621.45|619.25|0
1643201770000|2022-01-26 12:56:10|621.89|619.69|621.22|619.02|621.89|619.69|621.22|619.02|0
1643201780000|2022-01-26 12:56:20|621.11|618.91|621.11|618.91|621.11|618.91|621.11|618.91|0
1643201790000|2022-01-26 12:56:30|621.22|619.02|621.33|619.13|621.33|619.13|621.11|618.91|0
1643201800000|2022-01-26 12:56:40|621.22|619.02|622|619.8|622|619.8|621.22|619.02|0
1643201810000|2022-01-26 12:56:50|621.78|619.58|622.67|620.47|622.67|620.47|621.78|619.58|0
1643201820000|2022-01-26 12:57:00|623.12|620.92|622.67|620.47|623.12|620.92|622.67|620.47|0
1643201830000|2022-01-26 12:57:10|622.89|620.69|622.45|620.25|622.89|620.69|622.45|620.25|0
1643201840000|2022-01-26 12:57:20|622.56|620.36|622.67|620.47|622.67|620.47|622.56|620.36|0
1643201850000|2022-01-26 12:57:30|622.89|620.69|623.12|620.92|623.12|620.92|622.67|620.47|0
1643201860000|2022-01-26 12:57:40|622.89|620.69|622.89|620.69|622.89|620.69|622.89|620.69|0
1643201870000|2022-01-26 12:57:50|623.12|620.92|622.56|620.36|623.12|620.92|622.56|620.36|0
1643201880000|2022-01-26 12:58:00|622.45|620.25|622.22|620.02|622.56|620.36|622.22|620.02|0
1643201890000|2022-01-26 12:58:10|622.45|620.25|622.89|620.69|622.89|620.69|622.45|620.25|0
1643201900000|2022-01-26 12:58:20|623.12|620.92|623.12|620.92|623.12|620.92|623.12|620.92|0
1643201910000|2022-01-26 12:58:30|622.89|620.69|622.67|620.47|623.12|620.92|622.67|620.47|0
1643201920000|2022-01-26 12:58:40|622.89|620.69|622.89|620.69|622.89|620.69|622.89|620.69|0
1643201930000|2022-01-26 12:58:50|623.57|621.37|623.57|621.37|623.68|621.48|623.57|621.37|0
1643201940000|2022-01-26 12:59:00|623.79|621.59|623.91|621.71|623.91|621.71|623.79|621.59|0
1643201950000|2022-01-26 12:59:10|623.79|621.59|623.79|621.59|623.79|621.59|623.79|621.59|0
1643201960000|2022-01-26 12:59:20|623.46|621.26|623.46|621.26|623.46|621.26|623.34|621.14|0
1643201970000|2022-01-26 12:59:30|623.34|621.14|623.12|620.92|623.56|621.36|623.12|620.92|0
1643201980000|2022-01-26 12:59:40|623.34|621.14|623.46|621.26|623.46|621.26|623.34|621.14|0
1643201990000|2022-01-26 12:59:50|623.56|621.36|623.9|621.7|623.9|621.7|623.56|621.36|0
1643202000000|2022-01-26 13:00:00|623.12|620.92|622.67|620.47|623.12|620.92|622.45|620.25|0
1643202010000|2022-01-26 13:00:10|623.01|620.81|624.35|622.15|624.68|622.48|623.01|620.81|0
1643202020000|2022-01-26 13:00:20|623.34|621.14|623.34|621.14|623.34|621.14|622.45|620.25|0
1643202030000|2022-01-26 13:00:30|623.12|620.92|624.01|621.81|624.01|621.81|623.12|620.92|0
1643202040000|2022-01-26 13:00:40|623.79|621.59|623.56|621.36|623.79|621.59|623.56|621.36|0
1643202050000|2022-01-26 13:00:50|623.34|621.14|623.34|621.14|623.56|621.36|623.12|620.92|0
1643202060000|2022-01-26 13:01:00|623.12|620.92|622|619.8|623.12|620.92|622|619.8|0
1643202070000|2022-01-26 13:01:10|621.78|619.58|620.77|618.57|621.78|619.58|620.77|618.57|0
1643202080000|2022-01-26 13:01:20|620.43|618.23|620.33|618.13|620.43|618.23|620.21|618.01|0
1643202090000|2022-01-26 13:01:30|620.21|618.01|620.21|618.01|620.66|618.46|620.21|618.01|0
1643202100000|2022-01-26 13:01:40|619.54|617.34|619.32|617.12|619.54|617.34|618.87|616.67|0
1643202110000|2022-01-26 13:01:50|619.54|617.34|619.54|617.34|619.54|617.34|619.43|617.23|0
1643202120000|2022-01-26 13:02:00|619.88|617.68|619.99|617.79|619.99|617.79|619.54|617.34|0
1643202130000|2022-01-26 13:02:10|620.1|617.9|620.1|617.9|620.1|617.9|620.1|617.9|0
1643202140000|2022-01-26 13:02:20|620.21|618.01|620.21|618.01|620.21|618.01|619.99|617.79|0
1643202150000|2022-01-26 13:02:30|619.99|617.79|619.32|617.12|619.99|617.79|619.32|617.12|0
1643202160000|2022-01-26 13:02:40|619.1|616.9|619.21|617.01|619.54|617.34|619.1|616.9|0
1643202170000|2022-01-26 13:02:50|619.32|617.12|619.54|617.34|620.21|618.01|619.32|617.12|0
1643202180000|2022-01-26 13:03:00|619.43|617.23|619.54|617.34|619.54|617.34|619.32|617.12|0
1643202190000|2022-01-26 13:03:10|619.43|617.23|619.54|617.34|619.54|617.34|619.32|617.12|0
1643202200000|2022-01-26 13:03:20|619.32|617.12|619.43|617.23|619.54|617.34|619.32|617.12|0
1643202210000|2022-01-26 13:03:30|619.32|617.12|619.09|616.89|619.32|617.12|619.09|616.89|0
1643202220000|2022-01-26 13:03:40|618.43|616.23|617.98|615.78|618.43|616.23|617.98|615.78|0
1643202230000|2022-01-26 13:03:50|617.76|615.56|617.31|615.11|617.76|615.56|617.31|615.11|0
1643202240000|2022-01-26 13:04:00|617.53|615.33|617.09|614.89|617.53|615.33|617.09|614.89|0
1643202250000|2022-01-26 13:04:10|616.98|614.78|616.42|614.22|616.98|614.78|616.42|614.22|0
1643202260000|2022-01-26 13:04:20|616.2|614|615.3|613.1|616.2|614|615.3|613.1|0
1643202270000|2022-01-26 13:04:30|615.53|613.33|615.53|613.33|615.97|613.77|615.53|613.33|0
1643202280000|2022-01-26 13:04:40|615.3|613.1|615.75|613.55|615.75|613.55|615.3|613.1|0
1643202290000|2022-01-26 13:04:50|615.2|613|615.53|613.33|615.97|613.77|615.2|613|0
1643202300000|2022-01-26 13:05:00|615.75|613.55|615.53|613.33|615.75|613.55|615.53|613.33|0
1643202310000|2022-01-26 13:05:10|616.2|614|616.2|614|616.2|614|616.2|614|0
1643202320000|2022-01-26 13:05:20|616.42|614.22|616.42|614.22|616.42|614.22|616.2|614|0
1643202330000|2022-01-26 13:05:30|616.64|614.44|616.64|614.44|616.64|614.44|616.42|614.22|0
1643202340000|2022-01-26 13:05:40|617.09|614.89|616.86|614.66|617.09|614.89|616.86|614.66|0
1643202350000|2022-01-26 13:05:50|617.09|614.89|616.64|614.44|617.09|614.89|616.64|614.44|0
1643202360000|2022-01-26 13:06:00|616.86|614.66|616.42|614.22|616.86|614.66|616.42|614.22|0
1643202370000|2022-01-26 13:06:10|616.64|614.44|616.64|614.44|616.86|614.66|616.64|614.44|0
1643202380000|2022-01-26 13:06:20|616.76|614.56|617.53|615.33|617.53|615.33|616.76|614.56|0
1643202390000|2022-01-26 13:06:30|617.31|615.11|617.31|615.11|617.31|615.11|617.31|615.11|0
1643202400000|2022-01-26 13:06:40|617.09|614.89|617.76|615.56|617.76|615.56|617.09|614.89|0
1643202410000|2022-01-26 13:06:50|617.98|615.78|618.2|616|618.2|616|617.98|615.78|0
1643202420000|2022-01-26 13:07:00|617.98|615.78|617.53|615.33|617.98|615.78|617.53|615.33|0
1643202430000|2022-01-26 13:07:10|617.31|615.11|616.86|614.66|617.31|615.11|616.86|614.66|0
1643202440000|2022-01-26 13:07:20|617.31|615.11|616.64|614.44|617.31|615.11|616.64|614.44|0
1643202450000|2022-01-26 13:07:30|616.76|614.56|616.86|614.66|617.09|614.89|616.64|614.44|0
1643202460000|2022-01-26 13:07:40|616.64|614.44|616.86|614.66|616.86|614.66|616.64|614.44|0
1643202470000|2022-01-26 13:07:50|616.64|614.44|616.64|614.44|616.64|614.44|616.64|614.44|0
1643202480000|2022-01-26 13:08:00|616.86|614.66|616.64|614.44|616.86|614.66|616.64|614.44|0
1643202490000|2022-01-26 13:08:10|616.98|614.78|617.31|615.11|617.31|615.11|616.98|614.78|0
1643202500000|2022-01-26 13:08:20|617.09|614.89|616.86|614.66|617.09|614.89|616.86|614.66|0
1643202510000|2022-01-26 13:08:30|616.98|614.78|616.98|614.78|616.98|614.78|616.86|614.66|0
1643202520000|2022-01-26 13:08:40|616.86|614.66|616.76|614.56|616.86|614.66|616.76|614.56|0
1643202530000|2022-01-26 13:08:50|616.64|614.44|616.86|614.66|616.86|614.66|616.64|614.44|0
1643202540000|2022-01-26 13:09:00|617.09|614.89|616.86|614.66|617.09|614.89|616.86|614.66|0
1643202550000|2022-01-26 13:09:10|616.64|614.44|616.53|614.33|616.64|614.44|616.53|614.33|0
1643202560000|2022-01-26 13:09:20|616.42|614.22|617.09|614.89|617.09|614.89|616.19|613.99|0
1643202570000|2022-01-26 13:09:30|616.98|614.78|616.98|614.78|616.98|614.78|616.98|614.78|0
1643202580000|2022-01-26 13:09:40|616.86|614.66|617.09|614.89|617.09|614.89|616.86|614.66|0
1643202590000|2022-01-26 13:09:50|617.31|615.11|616.64|614.44|617.31|615.11|616.64|614.44|0
1643202600000|2022-01-26 13:10:00|616.31|614.11|616.19|613.99|616.42|614.22|616.19|613.99|0
1643202610000|2022-01-26 13:10:10|616.31|614.11|616.19|613.99|616.31|614.11|616.19|613.99|0
1643202620000|2022-01-26 13:10:20|616.09|613.89|616.64|614.44|616.64|614.44|615.97|613.77|0
1643202630000|2022-01-26 13:10:30|616.19|613.99|616.42|614.22|616.42|614.22|616.19|613.99|0
1643202640000|2022-01-26 13:10:40|616.19|613.99|616.42|614.22|616.42|614.22|616.19|613.99|0
1643202650000|2022-01-26 13:10:50|616.86|614.66|617.09|614.89|617.09|614.89|616.64|614.44|0
1643202660000|2022-01-26 13:11:00|616.64|614.44|616.19|613.99|616.64|614.44|616.19|613.99|0
1643202670000|2022-01-26 13:11:10|615.97|613.77|616.19|613.99|616.19|613.99|615.97|613.77|0
1643202680000|2022-01-26 13:11:20|616.86|614.66|617.31|615.11|617.31|615.11|616.86|614.66|0
1643202690000|2022-01-26 13:11:30|617.09|614.89|617.09|614.89|617.09|614.89|617.09|614.89|0
1643202700000|2022-01-26 13:11:40|616.86|614.66|617.09|614.89|617.09|614.89|616.86|614.66|0
1643202710000|2022-01-26 13:11:50|616.64|614.44|616.64|614.44|616.86|614.66|616.19|613.99|0
1643202720000|2022-01-26 13:12:00|616.42|614.22|616.64|614.44|616.64|614.44|616.42|614.22|0
1643202730000|2022-01-26 13:12:10|616.86|614.66|617.09|614.89|617.09|614.89|616.86|614.66|0
1643202740000|2022-01-26 13:12:20|617.31|615.11|617.09|614.89|617.31|615.11|617.09|614.89|0
1643202750000|2022-01-26 13:12:30|617.31|615.11|617.09|614.89|617.31|615.11|617.09|614.89|0
1643202760000|2022-01-26 13:12:40|617.31|615.11|617.31|615.11|617.31|615.11|617.09|614.89|0
1643202780000|2022-01-26 13:13:00|617.09|614.89|617.09|614.89|617.09|614.89|617.09|614.89|0
1643202790000|2022-01-26 13:13:10|616.86|614.66|616.86|614.66|616.86|614.66|616.86|614.66|0
1643202800000|2022-01-26 13:13:20|617.09|614.89|616.64|614.44|617.09|614.89|616.64|614.44|0
1643202810000|2022-01-26 13:13:30|616.86|614.66|616.86|614.66|616.86|614.66|616.64|614.44|0
1643202820000|2022-01-26 13:13:40|617.31|615.11|617.31|615.11|617.31|615.11|617.31|615.11|0
1643202830000|2022-01-26 13:13:50|617.98|615.78|617.98|615.78|617.98|615.78|617.98|615.78|0
1643202840000|2022-01-26 13:14:00|617.75|615.55|617.98|615.78|618.2|616|617.75|615.55|0
1643202850000|2022-01-26 13:14:10|618.09|615.89|617.98|615.78|618.09|615.89|617.98|615.78|0
1643202860000|2022-01-26 13:14:20|618.2|616|618.87|616.67|618.87|616.67|618.2|616|0
1643202870000|2022-01-26 13:14:30|618.65|616.45|618.65|616.45|618.65|616.45|618.42|616.22|0
1643202880000|2022-01-26 13:14:40|618.42|616.22|618.42|616.22|618.65|616.45|618.42|616.22|0
1643202900000|2022-01-26 13:15:00|618.2|616|616.98|614.78|618.2|616|616.86|614.66|0
1643202910000|2022-01-26 13:15:10|616.64|614.44|616.86|614.66|617.08|614.88|616.64|614.44|0
1643202920000|2022-01-26 13:15:20|616.64|614.44|616.42|614.22|616.64|614.44|616.42|614.22|0
1643202930000|2022-01-26 13:15:30|616.53|614.33|615.97|613.77|616.53|614.33|615.97|613.77|0
1643202940000|2022-01-26 13:15:40|616.09|613.89|615.97|613.77|616.09|613.89|615.97|613.77|0
1643202950000|2022-01-26 13:15:50|615.86|613.66|615.75|613.55|615.86|613.66|615.75|613.55|0
1643202960000|2022-01-26 13:16:00|615.52|613.32|615.08|612.88|615.52|613.32|615.08|612.88|0
1643202970000|2022-01-26 13:16:10|614.86|612.66|615|612.8|615|612.8|614.86|612.66|0
1643202980000|2022-01-26 13:16:20|615.44|613.24|615.44|613.24|615.44|613.24|615.22|613.02|0
1643202990000|2022-01-26 13:16:30|615.22|613.02|615.44|613.24|615.44|613.24|615.22|613.02|0
1643203000000|2022-01-26 13:16:40|614.64|612.44|615.31|613.11|615.31|613.11|614.42|612.22|0
1643203010000|2022-01-26 13:16:50|615.2|613|614.86|612.66|615.2|613|614.86|612.66|0
1643203020000|2022-01-26 13:17:00|614.64|612.44|613.97|611.77|614.64|612.44|613.97|611.77|0
1643203030000|2022-01-26 13:17:10|614.42|612.22|614.53|612.33|614.53|612.33|614.42|612.22|0
1643203040000|2022-01-26 13:17:20|614.19|611.99|614.64|612.44|614.64|612.44|614.19|611.99|0
1643203050000|2022-01-26 13:17:30|614.42|612.22|614.64|612.44|614.64|612.44|614.42|612.22|0
1643203060000|2022-01-26 13:17:40|614.42|612.22|614.86|612.66|614.86|612.66|614.42|612.22|0
1643203070000|2022-01-26 13:17:50|614.42|612.22|613.08|610.88|614.53|612.33|613.08|610.88|0
1643203080000|2022-01-26 13:18:00|613.52|611.32|614.19|611.99|614.19|611.99|613.52|611.32|0
1643203090000|2022-01-26 13:18:10|614.64|612.44|614.86|612.66|614.86|612.66|614.64|612.44|0
1643203100000|2022-01-26 13:18:20|614.64|612.44|614.64|612.44|614.86|612.66|614.64|612.44|0
1643203110000|2022-01-26 13:18:30|614.42|612.22|614.86|612.66|614.86|612.66|614.42|612.22|0
1643203120000|2022-01-26 13:18:40|615.09|612.89|614.86|612.66|615.09|612.89|614.86|612.66|0
1643203130000|2022-01-26 13:18:50|614.64|612.44|614.64|612.44|614.64|612.44|614.53|612.33|0
1643203140000|2022-01-26 13:19:00|614.42|612.22|613.52|611.32|614.42|612.22|613.52|611.32|0
1643203150000|2022-01-26 13:19:10|613.86|611.66|614.64|612.44|614.64|612.44|613.86|611.66|0
1643203160000|2022-01-26 13:19:20|614.42|612.22|615.31|613.11|615.31|613.11|614.19|611.99|0
1643203170000|2022-01-26 13:19:30|615.53|613.33|616.2|614|616.2|614|615.53|613.33|0
1643203180000|2022-01-26 13:19:40|617.1|614.9|616.65|614.45|617.1|614.9|616.65|614.45|0
1643203190000|2022-01-26 13:19:50|616.43|614.23|615.98|613.78|616.43|614.23|615.98|613.78|0
1643203200000|2022-01-26 13:20:00|616.43|614.23|615.53|613.33|616.43|614.23|615.53|613.33|0
1643203210000|2022-01-26 13:20:10|615.76|613.56|616.2|614|616.2|614|615.43|613.23|0
1643203220000|2022-01-26 13:20:20|615.98|613.78|616.43|614.23|616.43|614.23|615.98|613.78|0
1643203230000|2022-01-26 13:20:30|616.2|614|616.2|614|616.2|614|616.2|614|0
1643203240000|2022-01-26 13:20:40|616.65|614.45|616.65|614.45|616.65|614.45|616.65|614.45|0
1643203250000|2022-01-26 13:20:50|616.77|614.57|615.76|613.56|616.77|614.57|615.76|613.56|0
1643203260000|2022-01-26 13:21:00|616.2|614|615.76|613.56|616.2|614|615.53|613.33|0
1643203270000|2022-01-26 13:21:10|615.98|613.78|615.09|612.89|615.98|613.78|615.09|612.89|0
1643203280000|2022-01-26 13:21:20|614.86|612.66|614.64|612.44|615.09|612.89|614.64|612.44|0
1643203290000|2022-01-26 13:21:30|614.42|612.22|614.64|612.44|614.64|612.44|614.42|612.22|0
1643203300000|2022-01-26 13:21:40|614.53|612.33|614.53|612.33|614.53|612.33|614.53|612.33|0
1643203310000|2022-01-26 13:21:50|614.42|612.22|614.53|612.33|614.53|612.33|614.19|611.99|0
1643203320000|2022-01-26 13:22:00|614.86|612.66|614.42|612.22|614.86|612.66|614.42|612.22|0
1643203330000|2022-01-26 13:22:10|614.31|612.11|614.42|612.22|614.42|612.22|613.97|611.77|0
1643203340000|2022-01-26 13:22:20|614.76|612.56|615.31|613.11|615.31|613.11|614.76|612.56|0
1643203350000|2022-01-26 13:22:30|614.76|612.56|614.42|612.22|614.76|612.56|614.31|612.11|0
1643203360000|2022-01-26 13:22:40|614.19|611.99|613.19|610.99|614.19|611.99|613.19|610.99|0
1643203370000|2022-01-26 13:22:50|613.08|610.88|613.52|611.32|613.52|611.32|613.08|610.88|0
1643203380000|2022-01-26 13:23:00|613.64|611.44|613.64|611.44|613.64|611.44|613.52|611.32|0
1643203390000|2022-01-26 13:23:10|613.52|611.32|611.96|609.76|613.52|611.32|611.96|609.76|0
1643203400000|2022-01-26 13:23:20|610.85|608.65|611.74|609.54|611.96|609.76|610.85|608.65|0
1643203410000|2022-01-26 13:23:30|611.96|609.76|612.18|609.98|612.63|610.43|611.96|609.76|0
1643203420000|2022-01-26 13:23:40|612.3|610.1|612.52|610.32|612.63|610.43|612.3|610.1|0
1643203430000|2022-01-26 13:23:50|612.63|610.43|612.63|610.43|612.63|610.43|612.63|610.43|0
1643203440000|2022-01-26 13:24:00|612.41|610.21|611.96|609.76|612.41|610.21|611.96|609.76|0
1643203450000|2022-01-26 13:24:10|611.29|609.09|610.85|608.65|611.29|609.09|610.62|608.42|0
1643203460000|2022-01-26 13:24:20|611.29|609.09|611.19|608.99|611.29|609.09|611.07|608.87|0
1643203470000|2022-01-26 13:24:30|611.07|608.87|611.29|609.09|611.29|609.09|610.4|608.2|0
1643203480000|2022-01-26 13:24:40|611.07|608.87|610.85|608.65|611.07|608.87|610.85|608.65|0
1643203490000|2022-01-26 13:24:50|610.62|608.42|609.51|607.31|610.62|608.42|609.51|607.31|0
1643203500000|2022-01-26 13:25:00|609.29|607.09|609.07|606.87|609.29|607.09|609.07|606.87|0
1643203510000|2022-01-26 13:25:10|609.29|607.09|609.51|607.31|609.51|607.31|609.29|607.09|0
1643203520000|2022-01-26 13:25:20|609.73|607.53|609.51|607.31|609.73|607.53|609.51|607.31|0
1643203530000|2022-01-26 13:25:30|609.73|607.53|609.73|607.53|609.73|607.53|609.29|607.09|0
1643203540000|2022-01-26 13:25:40|609.85|607.65|609.29|607.09|609.85|607.65|609.29|607.09|0
1643203550000|2022-01-26 13:25:50|609.07|606.87|608.07|605.87|609.07|606.87|607.95|605.75|0
1643203560000|2022-01-26 13:26:00|608.62|606.42|608.4|606.2|608.62|606.42|608.18|605.98|0
1643203570000|2022-01-26 13:26:10|608.62|606.42|608.74|606.54|608.84|606.64|608.62|606.42|0
1643203580000|2022-01-26 13:26:20|608.84|606.64|609.07|606.87|609.07|606.87|608.62|606.42|0
1643203590000|2022-01-26 13:26:30|609.4|607.2|609.96|607.76|609.96|607.76|609.4|607.2|0
1643203600000|2022-01-26 13:26:40|610.18|607.98|609.96|607.76|610.18|607.98|609.96|607.76|0
1643203610000|2022-01-26 13:26:50|607.95|605.75|608.4|606.2|608.4|606.2|607.95|605.75|0
1643203620000|2022-01-26 13:27:00|608.62|606.42|608.29|606.09|608.62|606.42|608.29|606.09|0
1643203630000|2022-01-26 13:27:10|607.95|605.75|608.62|606.42|608.62|606.42|607.95|605.75|0
1643203640000|2022-01-26 13:27:20|608.74|606.54|609.4|607.2|609.63|607.43|608.74|606.54|0
1643203650000|2022-01-26 13:27:30|609.29|607.09|609.51|607.31|609.51|607.31|609.29|607.09|0
1643203660000|2022-01-26 13:27:40|609.4|607.2|608.84|606.64|609.4|607.2|608.84|606.64|0
1643203670000|2022-01-26 13:27:50|608.18|605.98|608.18|605.98|608.18|605.98|608.07|605.87|0
1643203680000|2022-01-26 13:28:00|607.95|605.75|608.07|605.87|608.07|605.87|607.95|605.75|0
1643203690000|2022-01-26 13:28:10|608.18|605.98|609.07|606.87|609.07|606.87|607.95|605.75|0
1643203700000|2022-01-26 13:28:20|609.29|607.09|609.4|607.2|609.4|607.2|609.29|607.09|0
1643203710000|2022-01-26 13:28:30|609.29|607.09|609.73|607.53|609.73|607.53|609.29|607.09|0
1643203720000|2022-01-26 13:28:40|609.63|607.43|609.63|607.43|609.73|607.53|609.63|607.43|0
1643203730000|2022-01-26 13:28:50|609.51|607.31|609.73|607.53|609.73|607.53|609.51|607.31|0
1643203740000|2022-01-26 13:29:00|609.51|607.31|609.73|607.53|609.73|607.53|609.51|607.31|0
1643203750000|2022-01-26 13:29:10|609.51|607.31|609.85|607.65|609.85|607.65|609.51|607.31|0
1643203760000|2022-01-26 13:29:20|609.63|607.43|609.96|607.76|610.07|607.87|609.63|607.43|0
1643203770000|2022-01-26 13:29:30|610.18|607.98|609.96|607.76|610.4|608.2|609.96|607.76|0
1643203780000|2022-01-26 13:29:40|610.4|608.2|610.18|607.98|610.52|608.32|610.18|607.98|0
1643203790000|2022-01-26 13:29:50|610.85|608.65|610.96|608.76|610.96|608.76|610.85|608.65|0
1643203800000|2022-01-26 13:30:00|611.74|609.54|611.51|609.31|611.74|609.54|611.51|609.31|0
1643203810000|2022-01-26 13:30:10|611.96|609.76|611.96|609.76|611.96|609.76|611.51|609.31|0
1643203820000|2022-01-26 13:30:20|611.29|609.09|610.4|608.2|611.29|609.09|610.18|607.98|0
1643203830000|2022-01-26 13:30:30|610.18|607.98|609.96|607.76|610.29|608.09|609.96|607.76|0
1643203840000|2022-01-26 13:30:40|609.51|607.31|609.51|607.31|609.51|607.31|609.29|607.09|0
1643203850000|2022-01-26 13:30:50|609.85|607.65|608.84|606.64|609.85|607.65|608.84|606.64|0
1643203860000|2022-01-26 13:31:00|608.62|606.42|608.4|606.2|608.84|606.64|608.4|606.2|0
1643203870000|2022-01-26 13:31:10|608.84|606.64|609.51|607.31|609.51|607.31|608.84|606.64|0
1643203880000|2022-01-26 13:31:20|609.73|607.53|610.18|607.98|610.18|607.98|609.73|607.53|0
1643203890000|2022-01-26 13:31:30|610.4|608.2|610.62|608.42|610.62|608.42|610.4|608.2|0
1643203900000|2022-01-26 13:31:40|610.74|608.54|610.85|608.65|610.85|608.65|610.62|608.42|0
1643203910000|2022-01-26 13:31:50|610.74|608.54|611.74|609.54|611.74|609.54|610.74|608.54|0
1643203920000|2022-01-26 13:32:00|612.08|609.88|612.52|610.32|612.52|610.32|612.08|609.88|0
1643203930000|2022-01-26 13:32:10|612.63|610.43|613.3|611.1|613.3|611.1|612.63|610.43|0
1643203940000|2022-01-26 13:32:20|613.52|611.32|612.63|610.43|613.52|611.32|612.41|610.21|0
1643203950000|2022-01-26 13:32:30|612.85|610.65|611.74|609.54|612.85|610.65|611.74|609.54|0
1643203960000|2022-01-26 13:32:40|611.96|609.76|611.96|609.76|611.96|609.76|611.85|609.65|0
1643203970000|2022-01-26 13:32:50|611.85|609.65|612.08|609.88|612.08|609.88|611.85|609.65|0
1643203980000|2022-01-26 13:33:00|612.18|609.98|611.96|609.76|612.41|610.21|611.96|609.76|0
1643203990000|2022-01-26 13:33:10|612.08|609.88|612.18|609.98|612.18|609.98|612.08|609.88|0
1643204000000|2022-01-26 13:33:20|611.85|609.65|613.08|610.88|613.08|610.88|611.74|609.54|0
1643204010000|2022-01-26 13:33:30|612.85|610.65|612.85|610.65|612.85|610.65|612.52|610.32|0
1643204020000|2022-01-26 13:33:40|612.97|610.77|613.41|611.21|613.41|611.21|612.97|610.77|0
1643204030000|2022-01-26 13:33:50|613.74|611.54|613.52|611.32|614.19|611.99|613.52|611.32|0
1643204040000|2022-01-26 13:34:00|613.3|611.1|613.52|611.32|613.52|611.32|613.19|610.99|0
1643204050000|2022-01-26 13:34:10|614.08|611.88|614.41|612.21|614.41|612.21|613.97|611.77|0
1643204060000|2022-01-26 13:34:20|614.86|612.66|614.86|612.66|615.08|612.88|614.75|612.55|0
1643204070000|2022-01-26 13:34:30|615.08|612.88|615.31|613.11|615.31|613.11|615.08|612.88|0
1643204080000|2022-01-26 13:34:40|615.08|612.88|615.08|612.88|615.31|613.11|614.86|612.66|0
1643204090000|2022-01-26 13:34:50|614.41|612.21|614.41|612.21|614.41|612.21|614.19|611.99|0
1643204100000|2022-01-26 13:35:00|614.53|612.33|613.52|611.32|614.53|612.33|613.52|611.32|0
1643204110000|2022-01-26 13:35:10|613.3|611.1|613.52|611.32|613.64|611.44|613.3|611.1|0
1643204120000|2022-01-26 13:35:20|613.74|611.54|614.08|611.88|614.08|611.88|613.74|611.54|0
1643204130000|2022-01-26 13:35:30|614.19|611.99|614.86|612.66|614.86|612.66|614.19|611.99|0
1643204140000|2022-01-26 13:35:40|614.64|612.44|614.41|612.21|614.64|612.44|614.41|612.21|0
1643204150000|2022-01-26 13:35:50|614.08|611.88|614.08|611.88|614.08|611.88|614.08|611.88|0
1643204160000|2022-01-26 13:36:00|614.19|611.99|612.85|610.65|614.19|611.99|612.85|610.65|0
1643204170000|2022-01-26 13:36:10|613.07|610.87|612.97|610.77|613.07|610.87|612.85|610.65|0
1643204180000|2022-01-26 13:36:20|612.85|610.65|612.3|610.1|612.85|610.65|612.3|610.1|0
1643204190000|2022-01-26 13:36:30|612.74|610.54|613.07|610.87|613.07|610.87|612.41|610.21|0
1643204200000|2022-01-26 13:36:40|613.19|610.99|613.74|611.54|613.74|611.54|613.19|610.99|0
1643204210000|2022-01-26 13:36:50|613.86|611.66|614.19|611.99|614.19|611.99|613.52|611.32|0
1643204220000|2022-01-26 13:37:00|613.97|611.77|614.08|611.88|614.08|611.88|613.64|611.44|0
1643204230000|2022-01-26 13:37:10|613.97|611.77|614.64|612.44|614.64|612.44|613.97|611.77|0
1643204240000|2022-01-26 13:37:20|614.75|612.55|614.19|611.99|615.31|613.11|614.19|611.99|0
1643204250000|2022-01-26 13:37:30|614.08|611.88|614.19|611.99|614.19|611.99|613.97|611.77|0
1643204260000|2022-01-26 13:37:40|613.97|611.77|613.97|611.77|613.97|611.77|613.86|611.66|0
1643204270000|2022-01-26 13:37:50|614.08|611.88|613.97|611.77|614.08|611.88|613.97|611.77|0
1643204280000|2022-01-26 13:38:00|614.08|611.88|613.97|611.77|614.08|611.88|613.74|611.54|0
1643204290000|2022-01-26 13:38:10|614.19|611.99|614.64|612.44|614.64|612.44|614.19|611.99|0
1643204300000|2022-01-26 13:38:20|614.41|612.21|614.86|612.66|615.42|613.22|614.41|612.21|0
1643204310000|2022-01-26 13:38:30|615.2|613|614.75|612.55|615.2|613|614.75|612.55|0
1643204320000|2022-01-26 13:38:40|615.08|612.88|615.08|612.88|615.2|613|615.08|612.88|0
1643204330000|2022-01-26 13:38:50|614.98|612.78|614.86|612.66|615.2|613|614.86|612.66|0
1643204340000|2022-01-26 13:39:00|614.98|612.78|615.31|613.11|615.31|613.11|614.86|612.66|0
1643204350000|2022-01-26 13:39:10|615.75|613.55|615.53|613.33|616.65|614.45|615.53|613.33|0
1643204360000|2022-01-26 13:39:20|615.98|613.78|616.32|614.12|616.32|614.12|615.98|613.78|0
1643204370000|2022-01-26 13:39:30|616.42|614.22|616.2|614|616.76|614.56|616.2|614|0
1643204380000|2022-01-26 13:39:40|616.09|613.89|616.2|614|616.2|614|615.98|613.78|0
1643204390000|2022-01-26 13:39:50|616.42|614.22|616.2|614|616.42|614.22|616.2|614|0
1643204400000|2022-01-26 13:40:00|615.75|613.55|615.53|613.33|615.75|613.55|615.53|613.33|0
1643204410000|2022-01-26 13:40:10|615.75|613.55|615.08|612.88|615.75|613.55|615.08|612.88|0
1643204420000|2022-01-26 13:40:20|615.2|613|615.75|613.55|615.75|613.55|615.2|613|0
1643204430000|2022-01-26 13:40:30|615.65|613.45|615.75|613.55|615.75|613.55|615.42|613.22|0
1643204440000|2022-01-26 13:40:40|616.2|614|616.65|614.45|616.65|614.45|616.2|614|0
1643204450000|2022-01-26 13:40:50|617.09|614.89|617.76|615.56|617.99|615.79|617.09|614.89|0
1643204460000|2022-01-26 13:41:00|617.66|615.46|616.76|614.56|617.66|615.46|616.65|614.45|0
1643204470000|2022-01-26 13:41:10|616.87|614.67|617.43|615.23|617.43|615.23|616.87|614.67|0
1643204480000|2022-01-26 13:41:20|617.32|615.12|616.87|614.67|617.32|615.12|616.87|614.67|0
1643204490000|2022-01-26 13:41:30|617.09|614.89|616.09|613.89|617.21|615.01|616.09|613.89|0
1643204500000|2022-01-26 13:41:40|615.98|613.78|615.75|613.55|616.2|614|615.75|613.55|0
1643204510000|2022-01-26 13:41:50|616.2|614|615.31|613.11|616.2|614|615.31|613.11|0
1643204520000|2022-01-26 13:42:00|615.53|613.33|615.08|612.88|615.53|613.33|615.08|612.88|0
1643204530000|2022-01-26 13:42:10|615.53|613.33|615.31|613.11|615.53|613.33|615.31|613.11|0
1643204540000|2022-01-26 13:42:20|615.08|612.88|615.08|612.88|615.08|612.88|614.86|612.66|0
1643204550000|2022-01-26 13:42:30|614.64|612.44|614.41|612.21|614.64|612.44|614.41|612.21|0
1643204560000|2022-01-26 13:42:40|614.64|612.44|614.41|612.21|614.64|612.44|614.41|612.21|0
1643204570000|2022-01-26 13:42:50|614.53|612.33|613.97|611.77|614.75|612.55|613.97|611.77|0
1643204580000|2022-01-26 13:43:00|613.86|611.66|614.19|611.99|614.41|612.21|613.86|611.66|0
1643204590000|2022-01-26 13:43:10|614.31|612.11|614.19|611.99|614.41|612.21|614.19|611.99|0
1643204600000|2022-01-26 13:43:20|613.97|611.77|614.19|611.99|614.19|611.99|613.97|611.77|0
1643204610000|2022-01-26 13:43:30|613.97|611.77|614.64|612.44|614.64|612.44|613.97|611.77|0
1643204620000|2022-01-26 13:43:40|614.41|612.21|614.64|612.44|614.64|612.44|614.41|612.21|0
1643204630000|2022-01-26 13:43:50|614.41|612.21|614.41|612.21|614.64|612.44|614.41|612.21|0
1643204640000|2022-01-26 13:44:00|613.97|611.77|614.19|611.99|614.19|611.99|613.97|611.77|0
1643204650000|2022-01-26 13:44:10|614.41|612.21|614.41|612.21|614.41|612.21|614.41|612.21|0
1643204660000|2022-01-26 13:44:20|614.64|612.44|615.75|613.55|615.75|613.55|614.64|612.44|0
1643204670000|2022-01-26 13:44:30|615.98|613.78|616.2|614|616.2|614|615.98|613.78|0
1643204680000|2022-01-26 13:44:40|616.42|614.22|617.21|615.01|617.21|615.01|616.42|614.22|0
1643204690000|2022-01-26 13:44:50|617.32|615.12|617.09|614.89|617.32|615.12|617.09|614.89|0
1643204700000|2022-01-26 13:45:00|616.99|614.79|617.32|615.12|617.32|615.12|616.65|614.45|0
1643204710000|2022-01-26 13:45:10|617.54|615.34|617.32|615.12|617.76|615.56|617.32|615.12|0
1643204720000|2022-01-26 13:45:20|617.54|615.34|617.54|615.34|617.54|615.34|617.54|615.34|0
1643204730000|2022-01-26 13:45:30|617.99|615.79|617.76|615.56|617.99|615.79|617.76|615.56|0
1643204740000|2022-01-26 13:45:40|617.09|614.89|616.2|614|617.09|614.89|616.2|614|0
1643204750000|2022-01-26 13:45:50|616.65|614.45|616.2|614|616.65|614.45|616.2|614|0
1643204760000|2022-01-26 13:46:00|615.87|613.67|615.53|613.33|615.87|613.67|615.53|613.33|0
1643204770000|2022-01-26 13:46:10|615.3|613.1|615.53|613.33|615.53|613.33|615.3|613.1|0
1643204780000|2022-01-26 13:46:20|616.2|614|615.08|612.88|616.2|614|615.08|612.88|0
1643204790000|2022-01-26 13:46:30|614.86|612.66|614.41|612.21|614.86|612.66|614.41|612.21|0
1643204800000|2022-01-26 13:46:40|614.63|612.43|614.53|612.33|614.63|612.43|614.53|612.33|0
1643204810000|2022-01-26 13:46:50|614.63|612.43|614.63|612.43|614.86|612.66|614.53|612.33|0
1643204820000|2022-01-26 13:47:00|614.19|611.99|614.63|612.43|614.63|612.43|614.19|611.99|0
1643204830000|2022-01-26 13:47:10|614.86|612.66|614.63|612.43|614.86|612.66|614.63|612.43|0
1643204840000|2022-01-26 13:47:20|614.19|611.99|614.97|612.77|614.97|612.77|613.96|611.76|0
1643204850000|2022-01-26 13:47:30|614.63|612.43|614.63|612.43|614.63|612.43|614.41|612.21|0
1643204860000|2022-01-26 13:47:40|614.19|611.99|613.74|611.54|614.19|611.99|613.74|611.54|0
1643204870000|2022-01-26 13:47:50|613.96|611.76|614.08|611.88|614.08|611.88|613.74|611.54|0
1643204880000|2022-01-26 13:48:00|614.41|612.21|614.86|612.66|614.86|612.66|614.41|612.21|0
1643204890000|2022-01-26 13:48:10|614.63|612.43|614.63|612.43|614.63|612.43|614.63|612.43|0
1643204900000|2022-01-26 13:48:20|614.86|612.66|614.86|612.66|614.86|612.66|614.86|612.66|0
1643204910000|2022-01-26 13:48:30|614.75|612.55|614.63|612.43|614.75|612.55|614.63|612.43|0
1643204920000|2022-01-26 13:48:40|614.19|611.99|615.08|612.88|615.08|612.88|614.19|611.99|0
1643204930000|2022-01-26 13:48:50|614.86|612.66|614.86|612.66|614.86|612.66|614.63|612.43|0
1643204940000|2022-01-26 13:49:00|614.63|612.43|614.63|612.43|614.86|612.66|614.63|612.43|0
1643204950000|2022-01-26 13:49:10|614.86|612.66|614.86|612.66|614.86|612.66|614.86|612.66|0
1643204960000|2022-01-26 13:49:20|615.08|612.88|615.08|612.88|615.3|613.1|615.08|612.88|0
1643204970000|2022-01-26 13:49:30|614.97|612.77|614.63|612.43|614.97|612.77|614.41|612.21|0
1643204980000|2022-01-26 13:49:40|614.75|612.55|614.63|612.43|614.97|612.77|614.63|612.43|0
1643204990000|2022-01-26 13:49:50|614.86|612.66|615.08|612.88|615.08|612.88|614.86|612.66|0
1643205000000|2022-01-26 13:50:00|615.53|613.33|614.86|612.66|615.53|613.33|614.86|612.66|0
1643205010000|2022-01-26 13:50:10|615.3|613.1|615.64|613.44|615.64|613.44|615.08|612.88|0
1643205020000|2022-01-26 13:50:20|616.42|614.22|616.2|614|616.64|614.44|616.2|614|0
1643205030000|2022-01-26 13:50:30|616.42|614.22|616.42|614.22|616.54|614.34|616.2|614|0
1643205040000|2022-01-26 13:50:40|616.64|614.44|616.42|614.22|616.64|614.44|616.42|614.22|0
1643205050000|2022-01-26 13:50:50|616.64|614.44|616.87|614.67|616.87|614.67|616.42|614.22|0
1643205060000|2022-01-26 13:51:00|616.64|614.44|616.98|614.78|617.09|614.89|616.64|614.44|0
1643205070000|2022-01-26 13:51:10|616.87|614.67|617.09|614.89|617.31|615.11|616.64|614.44|0
1643205080000|2022-01-26 13:51:20|616.98|614.78|617.82|615.62|617.82|615.62|616.98|614.78|0
1643205090000|2022-01-26 13:51:30|617.71|615.51|616.7|614.5|617.71|615.51|616.7|614.5|0
1643205100000|2022-01-26 13:51:40|616.48|614.28|616.03|613.83|616.48|614.28|616.03|613.83|0
1643205120000|2022-01-26 13:52:00|615.93|613.73|616.37|614.17|616.37|614.17|615.7|613.5|0
1643205130000|2022-01-26 13:52:10|616.26|614.06|616.7|614.5|616.7|614.5|616.26|614.06|0
1643205140000|2022-01-26 13:52:20|616.93|614.73|616.6|614.4|616.93|614.73|616.6|614.4|0
1643205150000|2022-01-26 13:52:30|616.48|614.28|616.26|614.06|616.6|614.4|616.26|614.06|0
1643205160000|2022-01-26 13:52:40|616.48|614.28|616.26|614.06|616.48|614.28|616.15|613.95|0
1643205170000|2022-01-26 13:52:50|616.48|614.28|616.26|614.06|616.48|614.28|616.26|614.06|0
1643205180000|2022-01-26 13:53:00|616.48|614.28|616.93|614.73|616.93|614.73|616.26|614.06|0
1643205190000|2022-01-26 13:53:10|617.6|615.4|617.6|615.4|617.82|615.62|617.6|615.4|0
1643205200000|2022-01-26 13:53:20|617.82|615.62|617.71|615.51|617.82|615.62|617.6|615.4|0
1643205210000|2022-01-26 13:53:30|617.6|615.4|617.04|614.84|617.6|615.4|617.04|614.84|0
1643205220000|2022-01-26 13:53:40|616.93|614.73|616.6|614.4|617.15|614.95|616.6|614.4|0
1643205230000|2022-01-26 13:53:50|616.48|614.28|617.15|614.95|617.15|614.95|616.48|614.28|0
1643205240000|2022-01-26 13:54:00|617.37|615.17|616.82|614.62|617.37|615.17|616.82|614.62|0
1643205250000|2022-01-26 13:54:10|616.48|614.28|617.04|614.84|617.15|614.95|616.48|614.28|0
1643205260000|2022-01-26 13:54:20|617.27|615.07|616.93|614.73|617.27|615.07|616.93|614.73|0
1643205270000|2022-01-26 13:54:30|617.27|615.07|616.93|614.73|617.27|615.07|616.93|614.73|0
1643205280000|2022-01-26 13:54:40|616.7|614.5|616.82|614.62|616.82|614.62|616.7|614.5|0
1643205290000|2022-01-26 13:54:50|617.37|615.17|617.37|615.17|617.37|615.17|617.27|615.07|0
1643205300000|2022-01-26 13:55:00|617.15|614.95|616.93|614.73|617.15|614.95|616.7|614.5|0
1643205310000|2022-01-26 13:55:10|617.37|615.17|616.48|614.28|617.37|615.17|616.48|614.28|0
1643205320000|2022-01-26 13:55:20|616.7|614.5|616.37|614.17|616.7|614.5|616.15|613.95|0
1643205330000|2022-01-26 13:55:30|615.81|613.61|615.59|613.39|615.81|613.61|615.59|613.39|0
1643205340000|2022-01-26 13:55:40|615.81|613.61|616.03|613.83|616.15|613.95|615.81|613.61|0
1643205350000|2022-01-26 13:55:50|616.26|614.06|616.48|614.28|616.48|614.28|616.26|614.06|0
1643205360000|2022-01-26 13:56:00|616.82|614.62|617.15|614.95|617.37|615.17|616.82|614.62|0
1643205370000|2022-01-26 13:56:10|617.04|614.84|617.15|614.95|617.15|614.95|617.04|614.84|0
1643205380000|2022-01-26 13:56:20|616.93|614.73|617.04|614.84|617.04|614.84|616.93|614.73|0
1643205390000|2022-01-26 13:56:30|617.15|614.95|616.26|614.06|617.37|615.17|616.26|614.06|0
1643205400000|2022-01-26 13:56:40|617.15|614.95|617.37|615.17|617.6|615.4|617.15|614.95|0
1643205410000|2022-01-26 13:56:50|617.6|615.4|616.93|614.73|617.6|615.4|616.93|614.73|0
1643205420000|2022-01-26 13:57:00|616.7|614.5|616.93|614.73|617.04|614.84|616.7|614.5|0
1643205430000|2022-01-26 13:57:10|616.7|614.5|616.03|613.83|616.7|614.5|616.03|613.83|0
1643205440000|2022-01-26 13:57:20|615.59|613.39|616.03|613.83|616.03|613.83|615.59|613.39|0
1643205450000|2022-01-26 13:57:30|616.7|614.5|615.81|613.61|616.7|614.5|615.81|613.61|0
1643205460000|2022-01-26 13:57:40|615.7|613.5|615.59|613.39|615.7|613.5|615.36|613.16|0
1643205470000|2022-01-26 13:57:50|615.81|613.61|615.81|613.61|615.81|613.61|615.81|613.61|0
1643205480000|2022-01-26 13:58:00|616.03|613.83|615.36|613.16|616.03|613.83|615.36|613.16|0
1643205490000|2022-01-26 13:58:10|615.7|613.5|615.36|613.16|615.7|613.5|615.36|613.16|0
1643205500000|2022-01-26 13:58:20|615.26|613.06|614.92|612.72|615.26|613.06|614.7|612.5|0
1643205510000|2022-01-26 13:58:30|614.81|612.61|614.7|612.5|614.81|612.61|614.7|612.5|0
1643205520000|2022-01-26 13:58:40|614.81|612.61|614.7|612.5|614.81|612.61|614.37|612.17|0
1643205530000|2022-01-26 13:58:50|614.47|612.27|615.36|613.16|615.36|613.16|614.47|612.27|0
1643205540000|2022-01-26 13:59:00|614.92|612.72|615.03|612.83|615.14|612.94|614.92|612.72|0
1643205550000|2022-01-26 13:59:10|614.92|612.72|614.92|612.72|615.14|612.94|614.92|612.72|0
1643205560000|2022-01-26 13:59:20|614.81|612.61|614.7|612.5|614.81|612.61|614.7|612.5|0
1643205570000|2022-01-26 13:59:30|614.47|612.27|614.03|611.83|614.47|612.27|614.03|611.83|0
1643205590000|2022-01-26 13:59:50|614.14|611.94|614.25|612.05|614.25|612.05|614.14|611.94|0
1643205600000|2022-01-26 14:00:00|614.14|611.94|615.7|613.5|617.15|614.95|614.14|611.94|0
1643205610000|2022-01-26 14:00:10|615.36|613.16|615.03|612.83|615.36|613.16|615.03|612.83|0
1643205620000|2022-01-26 14:00:20|614.92|612.72|614.81|612.61|614.92|612.72|614.81|612.61|0
1643205630000|2022-01-26 14:00:30|615.14|612.94|614.25|612.05|615.14|612.94|614.25|612.05|0
1643205640000|2022-01-26 14:00:40|613.8|611.6|613.92|611.72|613.92|611.72|613.8|611.6|0
1643205650000|2022-01-26 14:00:50|613.8|611.6|612.47|610.27|613.8|611.6|612.47|610.27|0
1643205660000|2022-01-26 14:01:00|612.25|610.05|612.02|609.82|612.25|610.05|612.02|609.82|0
1643205670000|2022-01-26 14:01:10|612.25|610.05|612.25|610.05|612.47|610.27|612.25|610.05|0
1643205680000|2022-01-26 14:01:20|612.47|610.27|612.69|610.49|612.69|610.49|612.47|610.27|0
1643205690000|2022-01-26 14:01:30|612.47|610.27|612.36|610.16|612.47|610.27|612.25|610.05|0
1643205700000|2022-01-26 14:01:40|612.25|610.05|612.36|610.16|612.36|610.16|612.02|609.82|0
1643205710000|2022-01-26 14:01:50|612.14|609.94|612.14|609.94|612.47|610.27|612.02|609.82|0
1643205720000|2022-01-26 14:02:00|612.02|609.82|612.14|609.94|612.14|609.94|612.02|609.82|0
1643205730000|2022-01-26 14:02:10|612.47|610.27|612.25|610.05|612.47|610.27|612.25|610.05|0
1643205740000|2022-01-26 14:02:20|612.02|609.82|612.02|609.82|612.14|609.94|612.02|609.82|0
1643205750000|2022-01-26 14:02:30|611.8|609.6|612.02|609.82|612.02|609.82|611.8|609.6|0
1643205760000|2022-01-26 14:02:40|612.47|610.27|612.36|610.16|612.47|610.27|612.36|610.16|0
1643205770000|2022-01-26 14:02:50|612.25|610.05|612.47|610.27|612.47|610.27|612.25|610.05|0
1643205780000|2022-01-26 14:03:00|612.69|610.49|612.47|610.27|612.69|610.49|612.47|610.27|0
1643205790000|2022-01-26 14:03:10|612.69|610.49|613.36|611.16|613.58|611.38|612.69|610.49|0
1643205800000|2022-01-26 14:03:20|613.8|611.6|613.58|611.38|613.8|611.6|613.58|611.38|0
1643205810000|2022-01-26 14:03:30|613.36|611.16|613.58|611.38|613.7|611.5|613.36|611.16|0
1643205820000|2022-01-26 14:03:40|614.47|612.27|615.81|613.61|615.81|613.61|614.47|612.27|0
1643205830000|2022-01-26 14:03:50|615.7|613.5|616.7|614.5|616.7|614.5|615.7|613.5|0
1643205840000|2022-01-26 14:04:00|616.48|614.28|616.7|614.5|616.7|614.5|616.48|614.28|0
1643205850000|2022-01-26 14:04:10|617.37|615.17|618.26|616.06|618.26|616.06|617.37|615.17|0
1643205860000|2022-01-26 14:04:20|618.04|615.84|617.59|615.39|618.04|615.84|617.15|614.95|0
1643205870000|2022-01-26 14:04:30|618.04|615.84|618.26|616.06|618.26|616.06|617.93|615.73|0
1643205880000|2022-01-26 14:04:40|618.49|616.29|618.93|616.73|619.16|616.96|618.49|616.29|0
1643205890000|2022-01-26 14:04:50|618.83|616.63|619.6|617.4|619.6|617.4|618.83|616.63|0
1643205900000|2022-01-26 14:05:00|619.83|617.63|620.17|617.97|620.17|617.97|619.83|617.63|0
1643205910000|2022-01-26 14:05:10|620.27|618.07|621.06|618.86|621.06|618.86|620.27|618.07|0
1643205920000|2022-01-26 14:05:20|621.17|618.97|620.72|618.52|621.28|619.08|620.72|618.52|0
1643205930000|2022-01-26 14:05:30|620.05|617.85|619.6|617.4|620.05|617.85|619.5|617.3|0
1643205940000|2022-01-26 14:05:40|619.83|617.63|620.61|618.41|620.61|618.41|619.83|617.63|0
1643205950000|2022-01-26 14:05:50|620.94|618.74|620.27|618.07|620.94|618.74|620.27|618.07|0
1643205960000|2022-01-26 14:06:00|619.94|617.74|619.83|617.63|619.94|617.74|619.6|617.4|0
1643205970000|2022-01-26 14:06:10|619.6|617.4|618.83|616.63|619.6|617.4|618.83|616.63|0
1643205980000|2022-01-26 14:06:20|618.38|616.18|618.93|616.73|618.93|616.73|618.38|616.18|0
1643205990000|2022-01-26 14:06:30|619.16|616.96|619.16|616.96|619.27|617.07|619.16|616.96|0
1643206000000|2022-01-26 14:06:40|619.27|617.07|619.27|617.07|619.5|617.3|619.27|617.07|0
1643206010000|2022-01-26 14:06:50|619.38|617.18|619.6|617.4|619.6|617.4|619.16|616.96|0
1643206020000|2022-01-26 14:07:00|619.38|617.18|619.38|617.18|619.5|617.3|619.38|617.18|0
1643206030000|2022-01-26 14:07:10|619.5|617.3|619.83|617.63|620.05|617.85|619.5|617.3|0
1643206040000|2022-01-26 14:07:20|620.05|617.85|621.61|619.41|621.61|619.41|620.05|617.85|0
1643206050000|2022-01-26 14:07:30|621.95|619.75|622.06|619.86|622.06|619.86|621.84|619.64|0
1643206060000|2022-01-26 14:07:40|621.84|619.64|622.06|619.86|622.06|619.86|621.84|619.64|0
1643206070000|2022-01-26 14:07:50|622.29|620.09|622.51|620.31|622.51|620.31|622.29|620.09|0
1643206080000|2022-01-26 14:08:00|622.29|620.09|622.18|619.98|622.29|620.09|621.84|619.64|0
1643206090000|2022-01-26 14:08:10|622.06|619.86|621.61|619.41|622.06|619.86|621.61|619.41|0
1643206100000|2022-01-26 14:08:20|621.84|619.64|621.84|619.64|621.95|619.75|621.84|619.64|0
1643206110000|2022-01-26 14:08:30|621.73|619.53|622.29|620.09|622.29|620.09|621.73|619.53|0
1643206120000|2022-01-26 14:08:40|621.84|619.64|622.51|620.31|622.51|620.31|621.84|619.64|0
1643206130000|2022-01-26 14:08:50|622.63|620.43|622.06|619.86|622.63|620.43|622.06|619.86|0
1643206140000|2022-01-26 14:09:00|621.61|619.41|621.61|619.41|621.61|619.41|621.61|619.41|0
1643206150000|2022-01-26 14:09:10|621.39|619.19|620.94|618.74|621.39|619.19|620.94|618.74|0
1643206160000|2022-01-26 14:09:20|620.72|618.52|620.61|618.41|620.72|618.52|620.5|618.3|0
1643206170000|2022-01-26 14:09:30|620.72|618.52|620.72|618.52|620.72|618.52|620.61|618.41|0
1643206180000|2022-01-26 14:09:40|620.94|618.74|620.72|618.52|620.94|618.74|620.72|618.52|0
1643206190000|2022-01-26 14:09:50|621.17|618.97|620.5|618.3|621.17|618.97|620.5|618.3|0
1643206210000|2022-01-26 14:10:10|620.94|618.74|620.72|618.52|620.94|618.74|620.72|618.52|0
1643206220000|2022-01-26 14:10:20|620.5|618.3|621.51|619.31|621.51|619.31|620.5|618.3|0
1643206230000|2022-01-26 14:10:30|621.84|619.64|622.96|620.76|622.96|620.76|621.84|619.64|0
1643206240000|2022-01-26 14:10:40|623.85|621.65|622.51|620.31|623.85|621.65|622.51|620.31|0
1643206250000|2022-01-26 14:10:50|622.28|620.08|622.06|619.86|622.28|620.08|622.06|619.86|0
1643206260000|2022-01-26 14:11:00|622.28|620.08|622.73|620.53|622.73|620.53|622.28|620.08|0
1643206270000|2022-01-26 14:11:10|622.51|620.31|622.28|620.08|622.73|620.53|622.28|620.08|0
1643206280000|2022-01-26 14:11:20|622.06|619.86|621.84|619.64|622.51|620.31|621.84|619.64|0
1643206290000|2022-01-26 14:11:30|622.06|619.86|622.51|620.31|622.51|620.31|622.06|619.86|0
1643206300000|2022-01-26 14:11:40|622.28|620.08|622.4|620.2|622.4|620.2|622.28|620.08|0
1643206310000|2022-01-26 14:11:50|622.51|620.31|622.85|620.65|622.85|620.65|622.51|620.31|0
1643206320000|2022-01-26 14:12:00|622.73|620.53|623.18|620.98|623.18|620.98|622.73|620.53|0
1643206330000|2022-01-26 14:12:10|622.73|620.53|622.96|620.76|623.18|620.98|622.73|620.53|0
1643206340000|2022-01-26 14:12:20|622.73|620.53|622.73|620.53|622.96|620.76|622.73|620.53|0
1643206350000|2022-01-26 14:12:30|622.96|620.76|622.28|620.08|622.96|620.76|622.28|620.08|0
1643206360000|2022-01-26 14:12:40|622.51|620.31|621.84|619.64|622.51|620.31|621.61|619.41|0
1643206370000|2022-01-26 14:12:50|622.06|619.86|621.51|619.31|622.06|619.86|621.51|619.31|0
1643206380000|2022-01-26 14:13:00|622.06|619.86|621.39|619.19|622.06|619.86|621.39|619.19|0
1643206390000|2022-01-26 14:13:10|621.17|618.97|620.94|618.74|621.17|618.97|620.94|618.74|0
1643206400000|2022-01-26 14:13:20|621.39|619.19|620.94|618.74|621.39|619.19|620.94|618.74|0
1643206410000|2022-01-26 14:13:30|621.17|618.97|620.72|618.52|621.17|618.97|620.72|618.52|0
1643206420000|2022-01-26 14:13:40|620.94|618.74|621.61|619.41|621.61|619.41|620.94|618.74|0
1643206430000|2022-01-26 14:13:50|622.06|619.86|621.84|619.64|622.06|619.86|621.51|619.31|0
1643206440000|2022-01-26 14:14:00|622.06|619.86|621.39|619.19|622.06|619.86|621.39|619.19|0
1643206450000|2022-01-26 14:14:10|621.51|619.31|621.17|618.97|621.51|619.31|620.94|618.74|0
1643206460000|2022-01-26 14:14:20|620.5|618.3|620.5|618.3|620.61|618.41|620.5|618.3|0
1643206470000|2022-01-26 14:14:30|621.39|619.19|622.73|620.53|622.96|620.76|621.39|619.19|0
1643206480000|2022-01-26 14:14:40|622.28|620.08|622.28|620.08|622.62|620.42|622.28|620.08|0
1643206490000|2022-01-26 14:14:50|621.84|619.64|622.85|620.65|622.85|620.65|621.73|619.53|0
1643206500000|2022-01-26 14:15:00|623.4|621.2|622.62|620.42|623.4|621.2|622.51|620.31|0
1643206510000|2022-01-26 14:15:10|622.51|620.31|622.28|620.08|622.51|620.31|621.84|619.64|0
1643206520000|2022-01-26 14:15:20|622.73|620.53|622.51|620.31|622.73|620.53|622.51|620.31|0
1643206530000|2022-01-26 14:15:30|622.28|620.08|622.73|620.53|622.73|620.53|622.06|619.86|0
1643206540000|2022-01-26 14:15:40|622.51|620.31|622.73|620.53|622.96|620.76|622.28|620.08|0
1643206550000|2022-01-26 14:15:50|622.51|620.31|623.18|620.98|623.18|620.98|622.51|620.31|0
1643206560000|2022-01-26 14:16:00|622.96|620.76|623.4|621.2|623.4|621.2|622.96|620.76|0
1643206570000|2022-01-26 14:16:10|622.51|620.31|623.4|621.2|623.85|621.65|622.51|620.31|0
1643206580000|2022-01-26 14:16:20|622.96|620.76|623.4|621.2|623.4|621.2|622.96|620.76|0
1643206590000|2022-01-26 14:16:30|623.52|621.32|623.97|621.77|623.97|621.77|623.52|621.32|0
1643206600000|2022-01-26 14:16:40|623.63|621.43|623.4|621.2|623.63|621.43|623.18|620.98|0
1643206610000|2022-01-26 14:16:50|623.52|621.32|625.19|622.99|625.19|622.99|623.52|621.32|0
1643206620000|2022-01-26 14:17:00|625.42|623.22|625.19|622.99|625.53|623.33|625.19|622.99|0
1643206630000|2022-01-26 14:17:10|624.75|622.55|625.87|623.67|625.87|623.67|624.75|622.55|0
1643206640000|2022-01-26 14:17:20|625.42|623.22|624.52|622.32|625.42|623.22|624.52|622.32|0
1643206650000|2022-01-26 14:17:30|624.97|622.77|625.64|623.44|625.64|623.44|624.97|622.77|0
1643206660000|2022-01-26 14:17:40|625.42|623.22|625.19|622.99|625.42|623.22|624.97|622.77|0
1643206670000|2022-01-26 14:17:50|624.97|622.77|624.97|622.77|625.19|622.99|624.97|622.77|0
1643206680000|2022-01-26 14:18:00|624.75|622.55|624.75|622.55|624.75|622.55|624.3|622.1|0
1643206690000|2022-01-26 14:18:10|624.3|622.1|625.09|622.89|625.09|622.89|624.3|622.1|0
1643206700000|2022-01-26 14:18:20|625.31|623.11|626.09|623.89|626.09|623.89|625.19|622.99|0
1643206710000|2022-01-26 14:18:30|625.87|623.67|625.42|623.22|625.87|623.67|625.42|623.22|0
1643206720000|2022-01-26 14:18:40|625.64|623.44|626.09|623.89|626.09|623.89|625.64|623.44|0
1643206730000|2022-01-26 14:18:50|625.87|623.67|625.87|623.67|625.87|623.67|625.64|623.44|0
1643206740000|2022-01-26 14:19:00|625.42|623.22|625.64|623.44|625.64|623.44|625.42|623.22|0
1643206750000|2022-01-26 14:19:10|625.87|623.67|625.87|623.67|625.87|623.67|625.64|623.44|0
1643206760000|2022-01-26 14:19:20|625.64|623.44|626.09|623.89|626.09|623.89|625.64|623.44|0
1643206770000|2022-01-26 14:19:30|625.87|623.67|625.87|623.67|625.87|623.67|625.76|623.56|0
1643206780000|2022-01-26 14:19:40|625.64|623.44|625.64|623.44|625.64|623.44|625.64|623.44|0
1643206790000|2022-01-26 14:19:50|625.87|623.67|625.64|623.44|625.87|623.67|625.64|623.44|0
1643206800000|2022-01-26 14:20:00|625.87|623.67|625.53|623.33|625.87|623.67|625.42|623.22|0
1643206810000|2022-01-26 14:20:10|625.64|623.44|625.19|622.99|625.64|623.44|625.19|622.99|0
1643206820000|2022-01-26 14:20:20|624.97|622.77|625.09|622.89|625.19|622.99|624.97|622.77|0
1643206830000|2022-01-26 14:20:30|625.19|622.99|624.97|622.77|625.19|622.99|624.97|622.77|0
1643206840000|2022-01-26 14:20:40|625.19|622.99|625.42|623.22|625.42|623.22|625.19|622.99|0
1643206850000|2022-01-26 14:20:50|624.97|622.77|625.42|623.22|625.42|623.22|624.97|622.77|0
1643206860000|2022-01-26 14:21:00|625.64|623.44|624.97|622.77|625.64|623.44|624.97|622.77|0
1643206870000|2022-01-26 14:21:10|624.3|622.1|623.4|621.2|624.3|622.1|623.4|621.2|0
1643206880000|2022-01-26 14:21:20|623.18|620.98|623.4|621.2|623.4|621.2|623.18|620.98|0
1643206890000|2022-01-26 14:21:30|623.63|621.43|623.85|621.65|623.85|621.65|623.63|621.43|0
1643206900000|2022-01-26 14:21:40|624.97|622.77|624.75|622.55|624.97|622.77|624.75|622.55|0
1643206910000|2022-01-26 14:21:50|624.52|622.32|625.19|622.99|625.42|623.22|624.52|622.32|0
1643206920000|2022-01-26 14:22:00|625.64|623.44|626.76|624.56|626.76|624.56|625.64|623.44|0
1643206930000|2022-01-26 14:22:10|626.99|624.79|625.87|623.67|626.99|624.79|625.87|623.67|0
1643206940000|2022-01-26 14:22:20|626.09|623.89|626.54|624.34|626.54|624.34|626.09|623.89|0
1643206950000|2022-01-26 14:22:30|625.42|623.22|625.64|623.44|625.64|623.44|624.97|622.77|0
1643206960000|2022-01-26 14:22:40|625.42|623.22|625.42|623.22|625.76|623.56|625.42|623.22|0
1643206970000|2022-01-26 14:22:50|626.54|624.34|626.31|624.11|626.99|624.79|626.31|624.11|0
1643206980000|2022-01-26 14:23:00|626.09|623.89|626.21|624.01|626.31|624.11|626.09|623.89|0
1643206990000|2022-01-26 14:23:10|626.09|623.89|625.87|623.67|626.31|624.11|625.87|623.67|0
1643207000000|2022-01-26 14:23:20|626.31|624.11|626.09|623.89|626.31|624.11|626.09|623.89|0
1643207010000|2022-01-26 14:23:30|625.42|623.22|625.19|622.99|625.53|623.33|625.19|622.99|0
1643207020000|2022-01-26 14:23:40|624.97|622.77|624.74|622.54|625.09|622.89|624.74|622.54|0
1643207030000|2022-01-26 14:23:50|624.52|622.32|625.19|622.99|625.19|622.99|624.52|622.32|0
1643207040000|2022-01-26 14:24:00|624.64|622.44|625.19|622.99|625.19|622.99|624.64|622.44|0
1643207050000|2022-01-26 14:24:10|624.97|622.77|624.74|622.54|624.97|622.77|624.74|622.54|0
1643207060000|2022-01-26 14:24:20|624.97|622.77|624.97|622.77|624.97|622.77|624.74|622.54|0
1643207070000|2022-01-26 14:24:30|625.19|622.99|626.09|623.89|626.43|624.23|625.19|622.99|0
1643207080000|2022-01-26 14:24:40|625.87|623.67|626.31|624.11|626.31|624.11|625.87|623.67|0
1643207090000|2022-01-26 14:24:50|626.09|623.89|626.54|624.34|626.65|624.45|626.09|623.89|0
1643207100000|2022-01-26 14:25:00|626.43|624.23|624.74|622.54|626.43|624.23|624.74|622.54|0
1643207110000|2022-01-26 14:25:10|624.97|622.77|624.07|621.87|624.97|622.77|624.07|621.87|0
1643207120000|2022-01-26 14:25:20|623.85|621.65|623.62|621.42|623.85|621.65|622.95|620.75|0
1643207130000|2022-01-26 14:25:30|623.18|620.98|622.95|620.75|623.18|620.98|621.83|619.63|0
1643207140000|2022-01-26 14:25:40|623.07|620.87|623.4|621.2|623.4|621.2|623.07|620.87|0
1643207150000|2022-01-26 14:25:50|622.85|620.65|622.73|620.53|622.85|620.65|622.73|620.53|0
1643207160000|2022-01-26 14:26:00|622.28|620.08|621.16|618.96|622.28|620.08|621.16|618.96|0
1643207170000|2022-01-26 14:26:10|621.39|619.19|621.39|619.19|621.39|619.19|621.16|618.96|0
1643207180000|2022-01-26 14:26:20|620.94|618.74|621.16|618.96|621.16|618.96|620.94|618.74|0
1643207190000|2022-01-26 14:26:30|621.39|619.19|622.4|620.2|622.4|620.2|621.39|619.19|0
1643207200000|2022-01-26 14:26:40|622.06|619.86|622.28|620.08|622.28|620.08|622.06|619.86|0
1643207210000|2022-01-26 14:26:50|621.83|619.63|621.61|619.41|621.83|619.63|621.61|619.41|0
1643207220000|2022-01-26 14:27:00|621.83|619.63|621.39|619.19|621.83|619.63|621.06|618.86|0
1643207230000|2022-01-26 14:27:10|621.61|619.41|621.16|618.96|621.61|619.41|621.16|618.96|0
1643207240000|2022-01-26 14:27:20|620.49|618.29|620.49|618.29|620.94|618.74|620.49|618.29|0
1643207250000|2022-01-26 14:27:30|620.39|618.19|620.05|617.85|620.49|618.29|620.05|617.85|0
1643207260000|2022-01-26 14:27:40|620.27|618.07|621.16|618.96|621.16|618.96|620.27|618.07|0
1643207270000|2022-01-26 14:27:50|620.94|618.74|620.72|618.52|621.16|618.96|620.72|618.52|0
1643207280000|2022-01-26 14:28:00|620.49|618.29|620.49|618.29|620.49|618.29|620.39|618.19|0
1643207290000|2022-01-26 14:28:10|620.05|617.85|619.6|617.4|620.05|617.85|619.6|617.4|0
1643207300000|2022-01-26 14:28:20|620.05|617.85|619.38|617.18|620.27|618.07|619.38|617.18|0
1643207310000|2022-01-26 14:28:30|619.49|617.29|619.49|617.29|619.6|617.4|619.49|617.29|0
1643207320000|2022-01-26 14:28:40|619.15|616.95|618.93|616.73|619.15|616.95|618.71|616.51|0
1643207330000|2022-01-26 14:28:50|618.71|616.51|619.15|616.95|619.15|616.95|618.71|616.51|0
1643207340000|2022-01-26 14:29:00|618.48|616.28|618.6|616.4|618.6|616.4|618.37|616.17|0
1643207350000|2022-01-26 14:29:10|618.15|615.95|618.71|616.51|618.71|616.51|618.15|615.95|0
1643207360000|2022-01-26 14:29:20|618.48|616.28|618.48|616.28|618.71|616.51|618.48|616.28|0
1643207370000|2022-01-26 14:29:30|618.7|616.5|620.27|618.07|620.27|618.07|618.7|616.5|0
1643207380000|2022-01-26 14:29:40|619.82|617.62|618.04|615.84|619.82|617.62|618.04|615.84|0
1643207390000|2022-01-26 14:29:50|617.81|615.61|617.48|615.28|617.81|615.61|617.37|615.17|0
1643207400000|2022-01-26 14:30:00|617.26|615.06|617.37|615.17|617.37|615.17|616.25|614.05|0
1643207410000|2022-01-26 14:30:10|618.48|616.28|620.49|618.29|620.49|618.29|618.48|616.28|0
1643207420000|2022-01-26 14:30:20|620.05|617.85|619.37|617.17|620.05|617.85|618.93|616.73|0
1643207430000|2022-01-26 14:30:30|618.48|616.28|616.03|613.83|618.48|616.28|616.03|613.83|0
1643207440000|2022-01-26 14:30:40|615.58|613.38|616.03|613.83|616.03|613.83|615.14|612.94|0
1643207450000|2022-01-26 14:30:50|616.25|614.05|617.59|615.39|617.59|615.39|616.25|614.05|0
1643207460000|2022-01-26 14:31:00|616.81|614.61|616.7|614.5|616.92|614.72|616.25|614.05|0
1643207470000|2022-01-26 14:31:10|616.47|614.27|620.27|618.07|620.27|618.07|616.47|614.27|0
1643207480000|2022-01-26 14:31:20|619.82|617.62|620.49|618.29|620.49|618.29|619.37|617.17|0
1643207490000|2022-01-26 14:31:30|619.6|617.4|619.04|616.84|619.6|617.4|619.04|616.84|0
1643207500000|2022-01-26 14:31:40|619.6|617.4|622.5|620.3|622.5|620.3|619.6|617.4|0
1643207510000|2022-01-26 14:31:50|621.61|619.41|622.06|619.86|623.18|620.98|621.61|619.41|0
1643207520000|2022-01-26 14:32:00|621.73|619.53|624.07|621.87|624.07|621.87|621.73|619.53|0
1643207530000|2022-01-26 14:32:10|625.19|622.99|626.31|624.11|626.31|624.11|625.19|622.99|0
1643207540000|2022-01-26 14:32:20|623.85|621.65|624.07|621.87|624.3|622.1|623.85|621.65|0
1643207550000|2022-01-26 14:32:30|623.96|621.76|624.07|621.87|624.07|621.87|623.62|621.42|0
1643207560000|2022-01-26 14:32:40|623.18|620.98|622.73|620.53|623.18|620.98|622.73|620.53|0
1643207570000|2022-01-26 14:32:50|622.28|620.08|625.64|623.44|625.64|623.44|622.28|620.08|0
1643207580000|2022-01-26 14:33:00|626.31|624.11|628.33|626.13|628.33|626.13|625.64|623.44|0
1643207590000|2022-01-26 14:33:10|629.23|627.03|629.57|627.37|629.57|627.37|628.56|626.36|0
1643207600000|2022-01-26 14:33:20|629.68|627.48|629.23|627.03|630.58|628.38|629.23|627.03|0
1643207610000|2022-01-26 14:33:30|629.68|627.48|628.56|626.36|629.68|627.48|628.56|626.36|0
1643207620000|2022-01-26 14:33:40|628.67|626.47|629.68|627.48|630.58|628.38|628.67|626.47|0
1643207630000|2022-01-26 14:33:50|629|626.8|630.35|628.15|630.35|628.15|629|626.8|0
1643207640000|2022-01-26 14:34:00|630.13|627.93|627.88|625.68|630.13|627.93|627.88|625.68|0
1643207650000|2022-01-26 14:34:10|627.66|625.46|628.11|625.91|628.33|626.13|627.66|625.46|0
1643207660000|2022-01-26 14:34:20|626.31|624.11|627.21|625.01|627.21|625.01|626.31|624.11|0
1643207670000|2022-01-26 14:34:30|627.43|625.23|626.98|624.78|627.66|625.46|626.76|624.56|0
1643207680000|2022-01-26 14:34:40|627.21|625.01|627.21|625.01|627.43|625.23|627.21|625.01|0
1643207690000|2022-01-26 14:34:50|627.43|625.23|630.13|627.93|630.13|627.93|626.98|624.78|0
1643207700000|2022-01-26 14:35:00|628.91|626.71|626.44|624.24|628.91|626.71|626.44|624.24|0
1643207710000|2022-01-26 14:35:10|626.21|624.01|627.34|625.14|627.34|625.14|626.21|624.01|0
1643207720000|2022-01-26 14:35:20|628.01|625.81|629.92|627.72|630.37|628.17|627.91|625.71|0
1643207730000|2022-01-26 14:35:30|631.27|629.07|633.06|630.86|633.06|630.86|631.27|629.07|0
1643207740000|2022-01-26 14:35:40|633.96|631.76|633.06|630.86|634.41|632.21|633.06|630.86|0
1643207750000|2022-01-26 14:35:50|633.51|631.31|633.96|631.76|633.96|631.76|633.29|631.09|0
1643207760000|2022-01-26 14:36:00|634.18|631.98|632.84|630.64|634.18|631.98|632.61|630.41|0
1643207770000|2022-01-26 14:36:10|632.16|629.96|629.03|626.83|632.16|629.96|629.03|626.83|0
1643207780000|2022-01-26 14:36:20|629.48|627.28|630.82|628.62|631.04|628.84|629.48|627.28|0
1643207790000|2022-01-26 14:36:30|630.6|628.4|630.94|628.74|632.16|629.96|630.6|628.4|0
1643207800000|2022-01-26 14:36:40|631.04|628.84|633.06|630.86|633.06|630.86|631.04|628.84|0
1643207810000|2022-01-26 14:36:50|632.39|630.19|632.16|629.96|632.39|630.19|632.16|629.96|0
1643207820000|2022-01-26 14:37:00|631.49|629.29|629.25|627.05|631.49|629.29|629.25|627.05|0
1643207830000|2022-01-26 14:37:10|630.6|628.4|628.8|626.6|630.6|628.4|628.8|626.6|0
1643207840000|2022-01-26 14:37:20|627.24|625.04|628.58|626.38|628.58|626.38|627.24|625.04|0
1643207850000|2022-01-26 14:37:30|629.25|627.05|629.25|627.05|629.7|627.5|629.25|627.05|0
1643207860000|2022-01-26 14:37:40|629.37|627.17|627.24|625.04|629.48|627.28|627.24|625.04|0
1643207870000|2022-01-26 14:37:50|627.68|625.48|628.36|626.16|628.36|626.16|627.68|625.48|0
1643207880000|2022-01-26 14:38:00|627.8|625.6|624.55|622.35|628.13|625.93|624.55|622.35|0
1643207890000|2022-01-26 14:38:10|625|622.8|626.34|624.14|626.34|624.14|625|622.8|0
1643207900000|2022-01-26 14:38:20|627.46|625.26|629.25|627.05|629.25|627.05|627.46|625.26|0
1643207910000|2022-01-26 14:38:30|630.04|627.84|629.92|627.72|630.37|628.17|629.92|627.72|0
1643207920000|2022-01-26 14:38:40|629.03|626.83|627.46|625.26|629.03|626.83|627.46|625.26|0
1643207930000|2022-01-26 14:38:50|629.25|627.05|631.49|629.29|631.49|629.29|629.25|627.05|0
1643207940000|2022-01-26 14:39:00|629.03|626.83|627.68|625.48|629.03|626.83|627.01|624.81|0
1643207950000|2022-01-26 14:39:10|628.36|626.16|628.13|625.93|628.8|626.6|627.68|625.48|0
1643207960000|2022-01-26 14:39:20|628.36|626.16|630.15|627.95|630.15|627.95|628.36|626.16|0
1643207970000|2022-01-26 14:39:30|629.25|627.05|629.47|627.27|629.47|627.27|628.13|625.93|0
1643207980000|2022-01-26 14:39:40|628.13|625.93|627.46|625.26|628.36|626.16|627.46|625.26|0
1643207990000|2022-01-26 14:39:50|628.13|625.93|627.46|625.26|628.13|625.93|627.46|625.26|0
1643208000000|2022-01-26 14:40:00|629.25|627.05|631.94|629.74|631.94|629.74|629.03|626.83|0
1643208010000|2022-01-26 14:40:10|631.72|629.52|629.7|627.5|631.72|629.52|629.7|627.5|0
1643208020000|2022-01-26 14:40:20|629.47|627.27|627.24|625.04|629.47|627.27|627.24|625.04|0
1643208030000|2022-01-26 14:40:30|628.58|626.38|628.8|626.6|628.8|626.6|628.25|626.05|0
1643208040000|2022-01-26 14:40:40|630.15|627.95|630.15|627.95|630.15|627.95|629.7|627.5|0
1643208050000|2022-01-26 14:40:50|630.59|628.39|631.04|628.84|631.27|629.07|630.59|628.39|0
1643208060000|2022-01-26 14:41:00|631.27|629.07|630.59|628.39|631.49|629.29|630.59|628.39|0
1643208070000|2022-01-26 14:41:10|630.82|628.62|628.8|626.6|630.82|628.62|628.8|626.6|0
1643208080000|2022-01-26 14:41:20|628.47|626.27|630.59|628.39|630.59|628.39|628.47|626.27|0
1643208090000|2022-01-26 14:41:30|630.82|628.62|630.37|628.17|631.04|628.84|630.37|628.17|0
1643208100000|2022-01-26 14:41:40|632.16|629.96|632.39|630.19|632.39|630.19|632.16|629.96|0
1643208110000|2022-01-26 14:41:50|631.71|629.51|629.7|627.5|631.71|629.51|629.7|627.5|0
1643208120000|2022-01-26 14:42:00|629.25|627.05|629.92|627.72|629.92|627.72|629.03|626.83|0
1643208130000|2022-01-26 14:42:10|629.7|627.5|629.25|627.05|629.92|627.72|629.03|626.83|0
1643208140000|2022-01-26 14:42:20|629.03|626.83|628.8|626.6|629.03|626.83|628.02|625.82|0
1643208150000|2022-01-26 14:42:30|628.35|626.15|630.37|628.17|630.37|628.17|627.91|625.71|0
1643208160000|2022-01-26 14:42:40|630.15|627.95|630.15|627.95|630.15|627.95|629.25|627.05|0
1643208170000|2022-01-26 14:42:50|631.04|628.84|633.06|630.86|633.06|630.86|631.04|628.84|0
1643208180000|2022-01-26 14:43:00|633.18|630.98|631.27|629.07|633.73|631.53|631.27|629.07|0
1643208190000|2022-01-26 14:43:10|631.71|629.51|631.71|629.51|632.39|630.19|631.71|629.51|0
1643208200000|2022-01-26 14:43:20|631.49|629.29|631.27|629.07|631.71|629.51|631.27|629.07|0
1643208210000|2022-01-26 14:43:30|630.15|627.95|629.25|627.05|630.15|627.95|629.25|627.05|0
1643208220000|2022-01-26 14:43:40|629.7|627.5|631.49|629.29|631.49|629.29|629.7|627.5|0
1643208230000|2022-01-26 14:43:50|631.27|629.07|632.39|630.19|632.61|630.41|631.27|629.07|0
1643208240000|2022-01-26 14:44:00|632.5|630.3|633.96|631.76|633.96|631.76|632.5|630.3|0
1643208250000|2022-01-26 14:44:10|633.28|631.08|632.28|630.08|633.28|631.08|631.71|629.51|0
1643208260000|2022-01-26 14:44:20|632.61|630.41|634.63|632.43|634.63|632.43|632.39|630.19|0
1643208270000|2022-01-26 14:44:30|634.41|632.21|632.61|630.41|635.08|632.88|632.61|630.41|0
1643208280000|2022-01-26 14:44:40|631.61|629.41|632.28|630.08|632.84|630.64|631.61|629.41|0
1643208290000|2022-01-26 14:44:50|630.82|628.62|631.16|628.96|631.16|628.96|630.26|628.06|0
1643208300000|2022-01-26 14:45:00|629.92|627.72|627.46|625.26|629.92|627.72|627.46|625.26|0
1643208310000|2022-01-26 14:45:10|627.24|625.04|626.34|624.14|627.24|625.04|626.34|624.14|0
1643208320000|2022-01-26 14:45:20|626.12|623.92|625.89|623.69|626.12|623.92|625.45|623.25|0
1643208330000|2022-01-26 14:45:30|626.68|624.48|627.24|625.04|627.24|625.04|626.56|624.36|0
1643208340000|2022-01-26 14:45:40|627.13|624.93|626.34|624.14|627.68|625.48|626.34|624.14|0
1643208350000|2022-01-26 14:45:50|626.01|623.81|626.79|624.59|626.79|624.59|626.01|623.81|0
1643208360000|2022-01-26 14:46:00|627.13|624.93|624.55|622.35|627.13|624.93|624.55|622.35|0
1643208370000|2022-01-26 14:46:10|623.44|621.24|622.99|620.79|623.88|621.68|622.99|620.79|0
1643208380000|2022-01-26 14:46:20|622.32|620.12|622.32|620.12|622.32|620.12|621.43|619.23|0
1643208390000|2022-01-26 14:46:30|622.54|620.34|621.43|619.23|622.54|620.34|621.43|619.23|0
1643208400000|2022-01-26 14:46:40|621.65|619.45|623.21|621.01|623.44|621.24|621.65|619.45|0
1643208410000|2022-01-26 14:46:50|623.44|621.24|623.21|621.01|623.44|621.24|623.21|621.01|0
1643208420000|2022-01-26 14:47:00|624.33|622.13|624.33|622.13|625.45|623.25|624.33|622.13|0
1643208430000|2022-01-26 14:47:10|625|622.8|624.78|622.58|625.45|623.25|624.78|622.58|0
1643208440000|2022-01-26 14:47:20|625.45|623.25|624.55|622.35|625.45|623.25|623.88|621.68|0
1643208450000|2022-01-26 14:47:30|624.11|621.91|622.32|620.12|624.11|621.91|622.32|620.12|0
1643208460000|2022-01-26 14:47:40|622.54|620.34|620.98|618.78|622.54|620.34|620.98|618.78|0
1643208470000|2022-01-26 14:47:50|621.21|619.01|621.43|619.23|621.43|619.23|620.98|618.78|0
1643208480000|2022-01-26 14:48:00|621.54|619.34|621.87|619.67|621.87|619.67|620.54|618.34|0
1643208490000|2022-01-26 14:48:10|621.21|619.01|621.65|619.45|621.87|619.67|621.21|619.01|0
1643208500000|2022-01-26 14:48:20|621.87|619.67|620.98|618.78|621.87|619.67|620.98|618.78|0
1643208510000|2022-01-26 14:48:30|620.54|618.34|620.54|618.34|620.76|618.56|620.31|618.11|0
1643208520000|2022-01-26 14:48:40|619.65|617.45|618.53|616.33|619.65|617.45|618.53|616.33|0
1643208530000|2022-01-26 14:48:50|617.64|615.44|616.75|614.55|618.53|616.33|616.75|614.55|0
1643208540000|2022-01-26 14:49:00|615.86|613.66|615.42|613.22|615.86|613.66|615.42|613.22|0
1643208550000|2022-01-26 14:49:10|614.97|612.77|613.53|611.33|614.97|612.77|613.53|611.33|0
1643208560000|2022-01-26 14:49:20|613.2|611|613.31|611.11|613.31|611.11|612.97|610.77|0
1643208570000|2022-01-26 14:49:30|613.2|611|614.53|612.33|614.53|612.33|613.2|611|0
1643208580000|2022-01-26 14:49:40|615.19|612.99|615.53|613.33|615.64|613.44|615.19|612.99|0
1643208590000|2022-01-26 14:49:50|615.64|613.44|614.97|612.77|615.64|613.44|614.87|612.67|0
1643208600000|2022-01-26 14:50:00|614.75|612.55|618.31|616.11|618.31|616.11|614.75|612.55|0
1643208610000|2022-01-26 14:50:10|617.64|615.44|617.42|615.22|618.09|615.89|617.42|615.22|0
1643208620000|2022-01-26 14:50:20|617.2|615|618.1|615.9|618.1|615.9|617.2|615|0
1643208630000|2022-01-26 14:50:30|618|615.8|616.55|614.35|618|615.8|616.55|614.35|0
1643208640000|2022-01-26 14:50:40|616.77|614.57|616.18|613.98|616.99|614.79|616.18|613.98|0
1643208650000|2022-01-26 14:50:50|616.4|614.2|616.56|614.36|616.56|614.36|615.89|613.69|0
1643208660000|2022-01-26 14:51:00|615.89|613.69|615.78|613.58|616.11|613.91|615.44|613.24|0
1643208670000|2022-01-26 14:51:10|615.89|613.69|614.77|612.57|615.89|613.69|614.77|612.57|0
1643208680000|2022-01-26 14:51:20|613.21|611.01|612.1|609.9|613.21|611.01|612.1|609.9|0
1643208690000|2022-01-26 14:51:30|612.55|610.35|613.66|611.46|613.88|611.68|612.55|610.35|0
1643208700000|2022-01-26 14:51:40|613.21|611.01|610.99|608.79|613.21|611.01|610.99|608.79|0
1643208710000|2022-01-26 14:51:50|610.76|608.56|610.32|608.12|610.76|608.56|609.87|607.67|0
1643208720000|2022-01-26 14:52:00|609.43|607.23|609.65|607.45|609.87|607.67|609.43|607.23|0
1643208730000|2022-01-26 14:52:10|609.43|607.23|610.99|608.79|610.99|608.79|609.43|607.23|0
1643208740000|2022-01-26 14:52:20|610.76|608.56|610.99|608.79|610.99|608.79|610.32|608.12|0
1643208750000|2022-01-26 14:52:30|610.76|608.56|609.32|607.12|610.76|608.56|609.32|607.12|0
1643208760000|2022-01-26 14:52:40|609.21|607.01|609.21|607.01|609.43|607.23|609.21|607.01|0
1643208770000|2022-01-26 14:52:50|608.99|606.79|608.76|606.56|609.1|606.9|608.76|606.56|0
1643208780000|2022-01-26 14:53:00|608.54|606.34|605.65|603.45|608.54|606.34|605.65|603.45|0
1643208790000|2022-01-26 14:53:10|605.88|603.68|605.21|603.01|605.88|603.68|605.21|603.01|0
1643208800000|2022-01-26 14:53:20|604.88|602.68|604.77|602.57|604.99|602.79|604.77|602.57|0
1643208810000|2022-01-26 14:53:30|604.32|602.12|605.65|603.45|605.65|603.45|604.1|601.9|0
1643208820000|2022-01-26 14:53:40|604|601.8|603.88|601.68|604|601.8|603.22|601.02|0
1643208830000|2022-01-26 14:53:50|603.44|601.24|603.88|601.68|603.88|601.68|603.44|601.24|0
1643208840000|2022-01-26 14:54:00|604.32|602.12|603.88|601.68|604.32|602.12|603.44|601.24|0
1643208850000|2022-01-26 14:54:10|604.1|601.9|604.1|601.9|604.77|602.57|604.1|601.9|0
1643208860000|2022-01-26 14:54:20|603.88|601.68|603.11|600.91|603.88|601.68|603.11|600.91|0
1643208870000|2022-01-26 14:54:30|602.99|600.79|603.55|601.35|603.55|601.35|602.77|600.57|0
1643208880000|2022-01-26 14:54:40|603.44|601.24|604.99|602.79|604.99|602.79|603.44|601.24|0
1643208890000|2022-01-26 14:54:50|604.77|602.57|604.55|602.35|604.77|602.57|603.88|601.68|0
1643208900000|2022-01-26 14:55:00|604.1|601.9|605.65|603.45|605.65|603.45|604.1|601.9|0
1643208910000|2022-01-26 14:55:10|606.54|604.34|606.76|604.56|606.76|604.56|606.21|604.01|0
1643208920000|2022-01-26 14:55:20|606.32|604.12|606.54|604.34|606.76|604.56|605.65|603.45|0
1643208930000|2022-01-26 14:55:30|606.88|604.68|606.88|604.68|606.88|604.68|606.54|604.34|0
1643208940000|2022-01-26 14:55:40|606.66|604.46|606.21|604.01|606.66|604.46|606.1|603.9|0
1643208950000|2022-01-26 14:55:50|605.88|603.68|606.21|604.01|606.21|604.01|605.88|603.68|0
1643208960000|2022-01-26 14:56:00|606.54|604.34|604.55|602.35|606.76|604.56|604.55|602.35|0
1643208970000|2022-01-26 14:56:10|604.32|602.12|607.87|605.67|607.87|605.67|604.32|602.12|0
1643208980000|2022-01-26 14:56:20|607.43|605.23|608.54|606.34|608.54|606.34|607.43|605.23|0
1643208990000|2022-01-26 14:56:30|608.1|605.9|607.21|605.01|608.1|605.9|606.76|604.56|0
1643209000000|2022-01-26 14:56:40|607.43|605.23|606.99|604.79|607.43|605.23|606.99|604.79|0
1643209010000|2022-01-26 14:56:50|606.32|604.12|606.54|604.34|606.76|604.56|605.88|603.68|0
1643209020000|2022-01-26 14:57:00|606.76|604.56|607.21|605.01|607.21|605.01|606.76|604.56|0
1643209030000|2022-01-26 14:57:10|608.32|606.12|608.32|606.12|608.32|606.12|607.65|605.45|0
1643209040000|2022-01-26 14:57:20|609.21|607.01|610.32|608.12|610.32|608.12|609.21|607.01|0
1643209050000|2022-01-26 14:57:30|610.76|608.56|612.1|609.9|612.1|609.9|610.76|608.56|0
1643209060000|2022-01-26 14:57:40|612.44|610.24|611.43|609.23|612.44|610.24|611.43|609.23|0
1643209070000|2022-01-26 14:57:50|611.55|609.35|611.21|609.01|611.88|609.68|611.21|609.01|0
1643209080000|2022-01-26 14:58:00|611.88|609.68|610.99|608.79|611.88|609.68|610.99|608.79|0
1643209090000|2022-01-26 14:58:10|610.76|608.56|610.1|607.9|611.21|609.01|610.1|607.9|0
1643209100000|2022-01-26 14:58:20|609.99|607.79|608.66|606.46|609.99|607.79|608.32|606.12|0
1643209110000|2022-01-26 14:58:30|608.43|606.23|608.76|606.56|608.76|606.56|608.43|606.23|0
1643209120000|2022-01-26 14:58:40|609.65|607.45|609.21|607.01|609.65|607.45|609.21|607.01|0
1643209130000|2022-01-26 14:58:50|608.98|606.78|609.43|607.23|609.43|607.23|608.98|606.78|0
1643209140000|2022-01-26 14:59:00|609.65|607.45|609.43|607.23|610.32|608.12|609.43|607.23|0
1643209150000|2022-01-26 14:59:10|608.98|606.78|608.76|606.56|609.21|607.01|608.76|606.56|0
1643209160000|2022-01-26 14:59:20|609.54|607.34|610.54|608.34|610.54|608.34|609.54|607.34|0
1643209170000|2022-01-26 14:59:30|610.1|607.9|609.43|607.23|610.1|607.9|609.43|607.23|0
1643209180000|2022-01-26 14:59:40|609.32|607.12|607.43|605.23|609.32|607.12|606.98|604.78|0
1643209190000|2022-01-26 14:59:50|607.1|604.9|607.32|605.12|607.32|605.12|606.66|604.46|0
1643209200000|2022-01-26 15:00:00|606.32|604.12|609.87|607.67|609.87|607.67|606.32|604.12|0
1643209210000|2022-01-26 15:00:10|610.32|608.12|606.88|604.68|610.32|608.12|606.54|604.34|0
1643209220000|2022-01-26 15:00:20|606.98|604.78|606.98|604.78|607.65|605.45|606.76|604.56|0
1643209230000|2022-01-26 15:00:30|606.32|604.12|605.43|603.23|606.32|604.12|605.43|603.23|0
1643209240000|2022-01-26 15:00:40|604.99|602.79|604.22|602.02|605.43|603.23|604.22|602.02|0
1643209250000|2022-01-26 15:00:50|603.21|601.01|602.44|600.24|603.21|601.01|602.44|600.24|0
1643209260000|2022-01-26 15:01:00|601.66|599.46|602.99|600.79|602.99|600.79|601.66|599.46|0
1643209270000|2022-01-26 15:01:10|602.11|599.91|602|599.8|602.11|599.91|601.22|599.02|0
1643209280000|2022-01-26 15:01:20|602.11|599.91|600.34|598.14|602.11|599.91|600.34|598.14|0
1643209290000|2022-01-26 15:01:30|599.89|597.69|599.89|597.69|599.89|597.69|599.67|597.47|0
1643209300000|2022-01-26 15:01:40|600.34|598.14|601|598.8|601.22|599.02|600.34|598.14|0
1643209310000|2022-01-26 15:01:50|600.78|598.58|600.12|597.92|600.78|598.58|599.89|597.69|0
1643209320000|2022-01-26 15:02:00|599.45|597.25|600.12|597.92|600.12|597.92|599.45|597.25|0
1643209330000|2022-01-26 15:02:10|599.89|597.69|599.89|597.69|599.89|597.69|599.45|597.25|0
1643209340000|2022-01-26 15:02:20|600.34|598.14|601.44|599.24|601.44|599.24|600.12|597.92|0
1643209350000|2022-01-26 15:02:30|601.22|599.02|601.22|599.02|601.89|599.69|601.12|598.92|0
1643209360000|2022-01-26 15:02:40|601.89|599.69|601.12|598.92|601.89|599.69|601.12|598.92|0
1643209370000|2022-01-26 15:02:50|601.22|599.02|600.23|598.03|601.22|599.02|600.23|598.03|0
1643209380000|2022-01-26 15:03:00|600.34|598.14|601.34|599.14|601.34|599.14|600.34|598.14|0
1643209390000|2022-01-26 15:03:10|601|598.8|599.23|597.03|601|598.8|599.23|597.03|0
1643209400000|2022-01-26 15:03:20|599.01|596.81|599.01|596.81|599.45|597.25|599.01|596.81|0
1643209410000|2022-01-26 15:03:30|598.79|596.59|599.01|596.81|599.45|597.25|598.79|596.59|0
1643209420000|2022-01-26 15:03:40|598.57|596.37|598.13|595.93|598.57|596.37|598.13|595.93|0
1643209430000|2022-01-26 15:03:50|597.91|595.71|597.9|595.7|597.91|595.71|597.9|595.7|0
1643209440000|2022-01-26 15:04:00|597.24|595.04|597.46|595.26|597.68|595.48|597.02|594.82|0
1643209450000|2022-01-26 15:04:10|597.02|594.82|596.14|593.94|597.02|594.82|596.14|593.94|0
1643209460000|2022-01-26 15:04:20|596.36|594.16|597.14|594.94|597.24|595.04|596.36|594.16|0
1643209470000|2022-01-26 15:04:30|596.58|594.38|596.58|594.38|596.58|594.38|596.14|593.94|0
1643209480000|2022-01-26 15:04:40|596.36|594.16|597.9|595.7|598.13|595.93|596.36|594.16|0
1643209490000|2022-01-26 15:04:50|598.35|596.15|598.35|596.15|598.35|596.15|598.13|595.93|0
1643209500000|2022-01-26 15:05:00|598.57|596.37|598.57|596.37|598.57|596.37|597.46|595.26|0
1643209510000|2022-01-26 15:05:10|599.67|597.47|599.45|597.25|600.34|598.14|599.45|597.25|0
1643209520000|2022-01-26 15:05:20|598.57|596.37|597.24|595.04|598.57|596.37|597.02|594.82|0
1643209530000|2022-01-26 15:05:30|598.13|595.93|597.9|595.7|598.35|596.15|597.68|595.48|0
1643209540000|2022-01-26 15:05:40|598.46|596.26|599.23|597.03|599.23|597.03|598.46|596.26|0
1643209550000|2022-01-26 15:05:50|599.67|597.47|599.45|597.25|599.67|597.47|599.45|597.25|0
1643209560000|2022-01-26 15:06:00|600.11|597.91|600.11|597.91|600.11|597.91|599.89|597.69|0
1643209570000|2022-01-26 15:06:10|601.22|599.02|600.78|598.58|601.22|599.02|600.78|598.58|0
1643209580000|2022-01-26 15:06:20|601.22|599.02|601.44|599.24|601.44|599.24|601|598.8|0
1643209590000|2022-01-26 15:06:30|602.11|599.91|601|598.8|602.11|599.91|601|598.8|0
1643209600000|2022-01-26 15:06:40|601.22|599.02|601.88|599.68|601.88|599.68|601.22|599.02|0
1643209610000|2022-01-26 15:06:50|602.99|600.79|602.55|600.35|602.99|600.79|602.55|600.35|0
1643209620000|2022-01-26 15:07:00|602.77|600.57|601.66|599.46|602.77|600.57|601.66|599.46|0
1643209630000|2022-01-26 15:07:10|602.55|600.35|602.77|600.57|602.89|600.69|602.55|600.35|0
1643209640000|2022-01-26 15:07:20|603.21|601.01|602.89|600.69|603.21|601.01|602.89|600.69|0
1643209650000|2022-01-26 15:07:30|603.21|601.01|604.66|602.46|604.66|602.46|603.21|601.01|0
1643209660000|2022-01-26 15:07:40|604.54|602.34|604.32|602.12|604.54|602.34|604.32|602.12|0
1643209670000|2022-01-26 15:07:50|604.99|602.79|604.99|602.79|604.99|602.79|604.99|602.79|0
1643209680000|2022-01-26 15:08:00|604.76|602.56|603.66|601.46|604.76|602.56|603.66|601.46|0
1643209690000|2022-01-26 15:08:10|602.55|600.35|602.55|600.35|602.55|600.35|602.33|600.13|0
1643209700000|2022-01-26 15:08:20|602.77|600.57|603.21|601.01|603.21|601.01|602.77|600.57|0
1643209710000|2022-01-26 15:08:30|602.77|600.57|604.1|601.9|604.1|601.9|602.33|600.13|0
1643209720000|2022-01-26 15:08:40|603.66|601.46|603.88|601.68|603.88|601.68|603.66|601.46|0
1643209730000|2022-01-26 15:08:50|603.43|601.23|602.55|600.35|603.43|601.23|602.55|600.35|0
1643209740000|2022-01-26 15:09:00|602.66|600.46|602.11|599.91|602.66|600.46|601.88|599.68|0
1643209750000|2022-01-26 15:09:10|602.77|600.57|603.66|601.46|603.66|601.46|602.77|600.57|0
1643209760000|2022-01-26 15:09:20|603.11|600.91|603.21|601.01|603.21|601.01|602.99|600.79|0
1643209770000|2022-01-26 15:09:30|603.43|601.23|601.66|599.46|603.43|601.23|601.66|599.46|0
1643209780000|2022-01-26 15:09:40|602.33|600.13|601.66|599.46|602.33|600.13|601.66|599.46|0
1643209790000|2022-01-26 15:09:50|601.44|599.24|602.11|599.91|602.11|599.91|601.44|599.24|0
1643209800000|2022-01-26 15:10:00|602.44|600.24|603.43|601.23|603.43|601.23|602.11|599.91|0
1643209810000|2022-01-26 15:10:10|603.21|601.01|607.43|605.23|607.43|605.23|603.21|601.01|0
1643209820000|2022-01-26 15:10:20|607.2|605|607.87|605.67|607.87|605.67|607.2|605|0
1643209830000|2022-01-26 15:10:30|608.21|606.01|608.09|605.89|608.65|606.45|608.09|605.89|0
1643209840000|2022-01-26 15:10:40|607.87|605.67|607.65|605.45|607.87|605.67|607.43|605.23|0
1643209850000|2022-01-26 15:10:50|607.43|605.23|606.54|604.34|607.43|605.23|606.54|604.34|0
1643209860000|2022-01-26 15:11:00|606.32|604.12|607.2|605|607.2|605|606.32|604.12|0
1643209870000|2022-01-26 15:11:10|606.32|604.12|606.54|604.34|606.76|604.56|606.32|604.12|0
1643209880000|2022-01-26 15:11:20|606.43|604.23|608.54|606.34|608.54|606.34|606.43|604.23|0
1643209890000|2022-01-26 15:11:30|607.87|605.67|607.65|605.45|608.31|606.11|607.65|605.45|0
1643209900000|2022-01-26 15:11:40|608.09|605.89|608.54|606.34|608.54|606.34|608.09|605.89|0
1643209910000|2022-01-26 15:11:50|608.09|605.89|607.65|605.45|608.31|606.11|607.65|605.45|0
1643209920000|2022-01-26 15:12:00|607.43|605.23|605.21|603.01|607.43|605.23|605.21|603.01|0
1643209930000|2022-01-26 15:12:10|604.99|602.79|604.76|602.56|604.99|602.79|604.76|602.56|0
1643209940000|2022-01-26 15:12:20|605.21|603.01|606.09|603.89|606.54|604.34|605.21|603.01|0
1643209950000|2022-01-26 15:12:30|606.32|604.12|607.43|605.23|607.43|605.23|606.32|604.12|0
1643209960000|2022-01-26 15:12:40|607.65|605.45|609.65|607.45|609.65|607.45|607.65|605.45|0
1643209970000|2022-01-26 15:12:50|610.98|608.78|611.65|609.45|611.77|609.57|610.98|608.78|0
1643209980000|2022-01-26 15:13:00|611.21|609.01|611.65|609.45|611.65|609.45|611.21|609.01|0
1643209990000|2022-01-26 15:13:10|610.98|608.78|611.1|608.9|611.1|608.9|610.54|608.34|0
1643210000000|2022-01-26 15:13:20|611.43|609.23|613.88|611.68|613.88|611.68|611.43|609.23|0
1643210010000|2022-01-26 15:13:30|613.21|611.01|612.76|610.56|613.21|611.01|612.32|610.12|0
1643210020000|2022-01-26 15:13:40|613.65|611.45|614.1|611.9|614.1|611.9|613.65|611.45|0
1643210030000|2022-01-26 15:13:50|613.43|611.23|613.88|611.68|614.22|612.02|613.43|611.23|0
1643210040000|2022-01-26 15:14:00|612.76|610.56|612.54|610.34|612.76|610.56|612.54|610.34|0
1643210050000|2022-01-26 15:14:10|612.99|610.79|612.54|610.34|612.99|610.79|611.87|609.67|0
1643210060000|2022-01-26 15:14:20|611.65|609.45|611.54|609.34|611.87|609.67|611.54|609.34|0
1643210070000|2022-01-26 15:14:30|611.65|609.45|614.99|612.79|614.99|612.79|611.65|609.45|0
1643210080000|2022-01-26 15:14:40|615.44|613.24|613.88|611.68|615.44|613.24|613.88|611.68|0
1643210090000|2022-01-26 15:14:50|614.1|611.9|613.88|611.68|614.55|612.35|613.43|611.23|0
1643210100000|2022-01-26 15:15:00|613.65|611.45|616.55|614.35|616.55|614.35|613.65|611.45|0
1643210110000|2022-01-26 15:15:10|616.33|614.13|616.89|614.69|617|614.8|616.11|613.91|0
1643210120000|2022-01-26 15:15:20|616.33|614.13|618.79|616.59|619.01|616.81|616.33|614.13|0
1643210130000|2022-01-26 15:15:30|618.56|616.36|617.45|615.25|618.56|616.36|617.45|615.25|0
1643210140000|2022-01-26 15:15:40|617|614.8|618.12|615.92|618.12|615.92|617|614.8|0
1643210150000|2022-01-26 15:15:50|618.56|616.36|619.01|616.81|620.57|618.37|618.56|616.36|0
1643210160000|2022-01-26 15:16:00|620.13|617.93|620.35|618.15|620.57|618.37|619.8|617.6|0
1643210170000|2022-01-26 15:16:10|620.57|618.37|622.36|620.16|622.36|620.16|620.57|618.37|0
1643210180000|2022-01-26 15:16:20|621.47|619.27|622.14|619.94|622.14|619.94|621.47|619.27|0
1643210190000|2022-01-26 15:16:30|621.25|619.05|620.13|617.93|621.47|619.27|620.13|617.93|0
1643210200000|2022-01-26 15:16:40|620.35|618.15|619.01|616.81|620.35|618.15|619.01|616.81|0
1643210210000|2022-01-26 15:16:50|618.34|616.14|617.67|615.47|619.01|616.81|617.67|615.47|0
1643210220000|2022-01-26 15:17:00|617.89|615.69|615.66|613.46|617.89|615.69|615.66|613.46|0
1643210230000|2022-01-26 15:17:10|616.11|613.91|616.45|614.25|617.22|615.02|616|613.8|0
1643210240000|2022-01-26 15:17:20|615.66|613.46|616.33|614.13|616.33|614.13|615.66|613.46|0
1643210250000|2022-01-26 15:17:30|615.66|613.46|615.78|613.58|616.11|613.91|615.33|613.13|0
1643210260000|2022-01-26 15:17:40|615.44|613.24|615.11|612.91|615.44|613.24|614.77|612.57|0
1643210270000|2022-01-26 15:17:50|614.55|612.35|613.88|611.68|614.55|612.35|613.43|611.23|0
1643210280000|2022-01-26 15:18:00|614.77|612.57|616.11|613.91|616.11|613.91|614.77|612.57|0
1643210290000|2022-01-26 15:18:10|616.78|614.58|615.66|613.46|617|614.8|615.66|613.46|0
1643210300000|2022-01-26 15:18:20|617.22|615.02|617.22|615.02|617.67|615.47|617.22|615.02|0
1643210310000|2022-01-26 15:18:30|616.78|614.58|617.22|615.02|617.45|615.25|616.78|614.58|0
1643210320000|2022-01-26 15:18:40|616.33|614.13|615.66|613.46|616.33|614.13|615.66|613.46|0
1643210330000|2022-01-26 15:18:50|615.21|613.01|613.88|611.68|615.21|613.01|613.43|611.23|0
1643210340000|2022-01-26 15:19:00|613.65|611.45|612.76|610.56|613.65|611.45|612.76|610.56|0
1643210350000|2022-01-26 15:19:10|613.43|611.23|613.43|611.23|613.88|611.68|612.99|610.79|0
1643210360000|2022-01-26 15:19:20|612.54|610.34|612.32|610.12|612.76|610.56|612.32|610.12|0
1643210370000|2022-01-26 15:19:30|612.99|610.79|612.32|610.12|612.99|610.79|612.09|609.89|0
1643210380000|2022-01-26 15:19:40|612.09|609.89|611.2|609|612.09|609.89|611.2|609|0
1643210390000|2022-01-26 15:19:50|611.32|609.12|611.43|609.23|611.65|609.45|611.32|609.12|0
1643210400000|2022-01-26 15:20:00|611.65|609.45|612.21|610.01|612.98|610.78|611.65|609.45|0
1643210410000|2022-01-26 15:20:10|611.87|609.67|611.43|609.23|611.87|609.67|611.43|609.23|0
1643210420000|2022-01-26 15:20:20|610.09|607.89|609.98|607.78|610.09|607.89|609.98|607.78|0
1643210430000|2022-01-26 15:20:30|610.43|608.23|609.87|607.67|610.43|608.23|609.65|607.45|0
1643210440000|2022-01-26 15:20:40|610.09|607.89|609.87|607.67|610.09|607.89|609.87|607.67|0
1643210450000|2022-01-26 15:20:50|610.09|607.89|610.76|608.56|610.76|608.56|609.87|607.67|0
1643210460000|2022-01-26 15:21:00|610.98|608.78|612.32|610.12|612.32|610.12|610.98|608.78|0
1643210470000|2022-01-26 15:21:10|612.76|610.56|611.2|609|612.76|610.56|611.2|609|0
1643210480000|2022-01-26 15:21:20|610.54|608.34|610.98|608.78|611.2|609|610.54|608.34|0
1643210490000|2022-01-26 15:21:30|611.2|609|612.32|610.12|612.32|610.12|611.2|609|0
1643210500000|2022-01-26 15:21:40|612.09|609.89|610.54|608.34|612.09|609.89|610.54|608.34|0
1643210510000|2022-01-26 15:21:50|610.09|607.89|610.31|608.11|610.31|608.11|610.09|607.89|0
1643210520000|2022-01-26 15:22:00|610.43|608.23|612.65|610.45|612.65|610.45|610.43|608.23|0
1643210530000|2022-01-26 15:22:10|611.87|609.67|614.32|612.12|614.32|612.12|611.87|609.67|0
1643210540000|2022-01-26 15:22:20|615.66|613.46|617|614.8|617|614.8|615.66|613.46|0
1643210550000|2022-01-26 15:22:30|616.33|614.13|615.88|613.68|616.77|614.57|615.55|613.35|0
1643210560000|2022-01-26 15:22:40|615.21|613.01|614.99|612.79|615.44|613.24|614.99|612.79|0
1643210570000|2022-01-26 15:22:50|615.44|613.24|613.65|611.45|615.44|613.24|612.98|610.78|0
1643210580000|2022-01-26 15:23:00|613.43|611.23|613.21|611.01|613.43|611.23|613.1|610.9|0
1643210590000|2022-01-26 15:23:10|613.65|611.45|615.11|612.91|615.21|613.01|613.65|611.45|0
1643210600000|2022-01-26 15:23:20|615.44|613.24|615.88|613.68|615.88|613.68|615.21|613.01|0
1643210610000|2022-01-26 15:23:30|616.44|614.24|617.22|615.02|617.34|615.14|616.44|614.24|0
1643210620000|2022-01-26 15:23:40|617|614.8|617.44|615.24|617.44|615.24|617|614.8|0
1643210630000|2022-01-26 15:23:50|616.77|614.57|616.11|613.91|616.77|614.57|616.11|613.91|0
1643210640000|2022-01-26 15:24:00|616|613.8|617.22|615.02|617.67|615.47|616|613.8|0
1643210650000|2022-01-26 15:24:10|617.89|615.69|619.68|617.48|619.68|617.48|617.89|615.69|0
1643210660000|2022-01-26 15:24:20|620.13|617.93|621.92|619.72|622.14|619.94|620.13|617.93|0
1643210670000|2022-01-26 15:24:30|622.36|620.16|620.13|617.93|622.36|620.16|620.13|617.93|0
1643210680000|2022-01-26 15:24:40|619.9|617.7|620.57|618.37|620.57|618.37|619.9|617.7|0
1643210690000|2022-01-26 15:24:50|620.47|618.27|622.14|619.94|622.14|619.94|620.47|618.27|0
1643210700000|2022-01-26 15:25:00|622.59|620.39|623.93|621.73|624.38|622.18|622.59|620.39|0
1643210710000|2022-01-26 15:25:10|624.38|622.18|626.62|624.42|626.62|624.42|624.38|622.18|0
1643210720000|2022-01-26 15:25:20|626.4|624.2|625.28|623.08|626.4|624.2|623.93|621.73|0
1643210730000|2022-01-26 15:25:30|627.07|624.87|628.64|626.44|628.64|626.44|627.07|624.87|0
1643210740000|2022-01-26 15:25:40|629.54|627.34|628.87|626.67|629.54|627.34|628.64|626.44|0
1643210750000|2022-01-26 15:25:50|628.42|626.22|628.19|625.99|628.87|626.67|627.86|625.66|0
1643210760000|2022-01-26 15:26:00|627.97|625.77|627.07|624.87|627.97|625.77|626.62|624.42|0
1643210770000|2022-01-26 15:26:10|628.64|626.44|625.72|623.52|628.64|626.44|625.72|623.52|0
1643210780000|2022-01-26 15:26:20|624.83|622.63|625.05|622.85|625.5|623.3|624.83|622.63|0
1643210790000|2022-01-26 15:26:30|625.28|623.08|626.17|623.97|626.62|624.42|625.28|623.08|0
1643210800000|2022-01-26 15:26:40|626.62|624.42|625.05|622.85|626.62|624.42|625.05|622.85|0
1643210810000|2022-01-26 15:26:50|625.5|623.3|623.93|621.73|625.5|623.3|623.93|621.73|0
1643210820000|2022-01-26 15:27:00|624.49|622.29|625.72|623.52|625.72|623.52|624.49|622.29|0
1643210830000|2022-01-26 15:27:10|625.5|623.3|627.52|625.32|627.52|625.32|625.5|623.3|0
1643210840000|2022-01-26 15:27:20|627.19|624.99|627.52|625.32|627.52|625.32|626.84|624.64|0
1643210850000|2022-01-26 15:27:30|627.74|625.54|628.19|625.99|628.19|625.99|627.07|624.87|0
1643210860000|2022-01-26 15:27:40|627.74|625.54|630.21|628.01|630.21|628.01|627.74|625.54|0
1643210870000|2022-01-26 15:27:50|629.54|627.34|629.76|627.56|629.76|627.56|629.54|627.34|0
1643210880000|2022-01-26 15:28:00|628.31|626.11|629.54|627.34|629.99|627.79|628.31|626.11|0
1643210890000|2022-01-26 15:28:10|629.09|626.89|628.64|626.44|629.09|626.89|628.64|626.44|0
1643210900000|2022-01-26 15:28:20|628.98|626.78|630.66|628.46|630.66|628.46|628.87|626.67|0
1643210910000|2022-01-26 15:28:30|631.11|628.91|631.9|629.7|631.9|629.7|631.11|628.91|0
1643210920000|2022-01-26 15:28:40|632.01|629.81|631.79|629.59|632.24|630.04|631.79|629.59|0
1643210930000|2022-01-26 15:28:50|632.46|630.26|633.88|631.68|634.71|632.51|632.46|630.26|0
1643210940000|2022-01-26 15:29:00|634.34|632.14|634.79|632.59|635.69|633.49|634.34|632.14|0
1643210950000|2022-01-26 15:29:10|634.34|632.14|634.34|632.14|634.56|632.36|634.34|632.14|0
1643210960000|2022-01-26 15:29:20|634.79|632.59|632.98|630.78|634.79|632.59|632.98|630.78|0
1643210970000|2022-01-26 15:29:30|632.87|630.67|632.13|629.93|633.03|630.83|632.13|629.93|0
1643210980000|2022-01-26 15:29:40|631.9|629.7|633.25|631.05|633.25|631.05|631.68|629.48|0
1643210990000|2022-01-26 15:29:50|632.86|630.66|631.4|629.2|632.86|630.66|631.4|629.2|0
1643211000000|2022-01-26 15:30:00|632.16|629.96|634.62|632.42|634.84|632.64|632.16|629.96|0
1643211010000|2022-01-26 15:30:10|634.17|631.97|632.38|630.18|634.17|631.97|632.38|630.18|0
1643211020000|2022-01-26 15:30:20|633.05|630.85|634.17|631.97|634.4|632.2|633.05|630.85|0
1643211030000|2022-01-26 15:30:30|634.4|632.2|635.52|633.32|635.52|633.32|634.4|632.2|0
1643211040000|2022-01-26 15:30:40|636.86|634.66|637.09|634.89|637.09|634.89|636.86|634.66|0
1643211050000|2022-01-26 15:30:50|636.86|634.66|640.01|637.81|640.01|637.81|636.86|634.66|0
1643211060000|2022-01-26 15:31:00|640.68|638.48|637.76|635.56|640.68|638.48|637.54|635.34|0
1643211070000|2022-01-26 15:31:10|638.43|636.23|636.08|633.88|638.43|636.23|636.08|633.88|0
1643211080000|2022-01-26 15:31:20|636.19|633.99|635.52|633.32|636.19|633.99|635.29|633.09|0
1643211090000|2022-01-26 15:31:30|636.19|633.99|633.95|631.75|636.19|633.99|633.95|631.75|0
1643211100000|2022-01-26 15:31:40|633.28|631.08|634.06|631.86|634.06|631.86|632.38|630.18|0
1643211110000|2022-01-26 15:31:50|634.4|632.2|635.07|632.87|635.07|632.87|634.4|632.2|0
1643211120000|2022-01-26 15:32:00|634.84|632.64|633.62|631.42|634.84|632.64|633.17|630.97|0
1643211130000|2022-01-26 15:32:10|633.5|631.3|631.26|629.06|633.5|631.3|631.26|629.06|0
1643211140000|2022-01-26 15:32:20|631.93|629.73|633.5|631.3|633.5|631.3|631.93|629.73|0
1643211150000|2022-01-26 15:32:30|633.28|631.08|635.07|632.87|635.07|632.87|633.28|631.08|0
1643211160000|2022-01-26 15:32:40|634.84|632.64|632.6|630.4|634.84|632.64|632.6|630.4|0
1643211170000|2022-01-26 15:32:50|632.5|630.3|632.16|629.96|632.5|630.3|631.26|629.06|0
1643211180000|2022-01-26 15:33:00|631.93|629.73|632.6|630.4|632.83|630.63|631.93|629.73|0
1643211190000|2022-01-26 15:33:10|633.28|631.08|636.19|633.99|636.19|633.99|633.28|631.08|0
1643211200000|2022-01-26 15:33:20|636.64|634.44|636.31|634.11|636.64|634.44|635.96|633.76|0
1643211210000|2022-01-26 15:33:30|636.41|634.21|635.96|633.76|636.41|634.21|635.74|633.54|0
1643211220000|2022-01-26 15:33:40|635.74|633.54|633.05|630.85|635.74|633.54|632.83|630.63|0
1643211230000|2022-01-26 15:33:50|633.28|631.08|633.28|631.08|633.28|631.08|633.28|631.08|0
1643211240000|2022-01-26 15:34:00|633.5|631.3|630.81|628.61|633.72|631.52|630.81|628.61|0
1643211250000|2022-01-26 15:34:10|631.04|628.84|629.69|627.49|631.04|628.84|629.69|627.49|0
1643211260000|2022-01-26 15:34:20|630.14|627.94|633.05|630.85|633.05|630.85|630.14|627.94|0
1643211270000|2022-01-26 15:34:30|633.27|631.07|634.96|632.76|634.96|632.76|633.27|631.07|0
1643211280000|2022-01-26 15:34:40|634.29|632.09|633.17|630.97|634.29|632.09|633.17|630.97|0
1643211290000|2022-01-26 15:34:50|633.05|630.85|633.39|631.19|633.95|631.75|633.05|630.85|0
1643211300000|2022-01-26 15:35:00|633.72|631.52|632.38|630.18|633.72|631.52|632.38|630.18|0
1643211310000|2022-01-26 15:35:10|633.5|631.3|635.07|632.87|635.07|632.87|633.5|631.3|0
1643211320000|2022-01-26 15:35:20|635.29|633.09|634.84|632.64|635.29|633.09|634.84|632.64|0
1643211330000|2022-01-26 15:35:30|635.52|633.32|636.86|634.66|637.2|635|635.52|633.32|0
1643211340000|2022-01-26 15:35:40|635.29|633.09|632.38|630.18|635.29|633.09|632.38|630.18|0
1643211350000|2022-01-26 15:35:50|632.16|629.96|632.6|630.4|633.5|631.3|632.16|629.96|0
1643211360000|2022-01-26 15:36:00|633.95|631.75|634.62|632.42|634.62|632.42|633.95|631.75|0
1643211370000|2022-01-26 15:36:10|634.84|632.64|636.41|634.21|636.86|634.66|634.84|632.64|0
1643211380000|2022-01-26 15:36:20|636.19|633.99|635.52|633.32|636.19|633.99|635.52|633.32|0
1643211390000|2022-01-26 15:36:30|634.84|632.64|634.62|632.42|634.84|632.64|634.39|632.19|0
1643211400000|2022-01-26 15:36:40|635.07|632.87|635.29|633.09|635.74|633.54|635.07|632.87|0
1643211410000|2022-01-26 15:36:50|635.96|633.76|637.09|634.89|637.09|634.89|635.96|633.76|0
1643211420000|2022-01-26 15:37:00|636.86|634.66|636.64|634.44|637.31|635.11|636.64|634.44|0
1643211430000|2022-01-26 15:37:10|637.09|634.89|635.29|633.09|637.09|634.89|635.29|633.09|0
1643211440000|2022-01-26 15:37:20|635.07|632.87|635.07|632.87|635.07|632.87|634.62|632.42|0
1643211450000|2022-01-26 15:37:30|635.96|633.76|632.83|630.63|635.96|633.76|632.83|630.63|0
1643211460000|2022-01-26 15:37:40|634.17|631.97|635.07|632.87|635.07|632.87|634.17|631.97|0
1643211470000|2022-01-26 15:37:50|634.84|632.64|634.84|632.64|635.07|632.87|634.39|632.19|0
1643211480000|2022-01-26 15:38:00|634.62|632.42|634.62|632.42|635.74|633.54|634.39|632.19|0
1643211490000|2022-01-26 15:38:10|635.29|633.09|635.74|633.54|635.96|633.76|635.29|633.09|0
1643211500000|2022-01-26 15:38:20|634.84|632.64|633.05|630.85|634.84|632.64|632.83|630.63|0
1643211510000|2022-01-26 15:38:30|632.83|630.63|632.83|630.63|633.39|631.19|632.83|630.63|0
1643211520000|2022-01-26 15:38:40|633.05|630.85|632.27|630.07|633.05|630.85|632.27|630.07|0
1643211530000|2022-01-26 15:38:50|632.15|629.95|632.27|630.07|632.38|630.18|631.71|629.51|0
1643211540000|2022-01-26 15:39:00|632.15|629.95|631.48|629.28|633.27|631.07|631.48|629.28|0
1643211550000|2022-01-26 15:39:10|631.26|629.06|630.36|628.16|631.26|629.06|630.14|627.94|0
1643211560000|2022-01-26 15:39:20|631.71|629.51|631.93|629.73|631.93|629.73|631.71|629.51|0
1643211570000|2022-01-26 15:39:30|632.6|630.4|635.07|632.87|635.07|632.87|632.6|630.4|0
1643211580000|2022-01-26 15:39:40|635.74|633.54|637.76|635.56|637.76|635.56|635.74|633.54|0
1643211590000|2022-01-26 15:39:50|638.43|636.23|639.33|637.13|639.33|637.13|638.43|636.23|0
1643211600000|2022-01-26 15:40:00|638.21|636.01|635.96|633.76|638.21|636.01|635.96|633.76|0
1643211610000|2022-01-26 15:40:10|636.41|634.21|635.74|633.54|636.41|634.21|635.51|633.31|0
1643211620000|2022-01-26 15:40:20|636.41|634.21|634.62|632.42|636.41|634.21|634.62|632.42|0
1643211630000|2022-01-26 15:40:30|634.84|632.64|634.62|632.42|634.84|632.64|634.39|632.19|0
1643211640000|2022-01-26 15:40:40|633.72|631.52|633.5|631.3|633.72|631.52|633.39|631.19|0
1643211650000|2022-01-26 15:40:50|633.95|631.75|635.74|633.54|635.74|633.54|633.95|631.75|0
1643211660000|2022-01-26 15:41:00|635.29|633.09|635.51|633.31|636.19|633.99|635.29|633.09|0
1643211670000|2022-01-26 15:41:10|635.86|633.66|635.74|633.54|636.19|633.99|635.74|633.54|0
1643211680000|2022-01-26 15:41:20|635.18|632.98|634.84|632.64|635.51|633.31|634.84|632.64|0
1643211690000|2022-01-26 15:41:30|636.19|633.99|635.29|633.09|636.19|633.99|635.29|633.09|0
1643211700000|2022-01-26 15:41:40|635.63|633.43|635.74|633.54|635.86|633.66|635.63|633.43|0
1643211710000|2022-01-26 15:41:50|635.51|633.31|632.6|630.4|635.51|633.31|632.6|630.4|0
1643211720000|2022-01-26 15:42:00|632.83|630.63|635.51|633.31|635.51|633.31|632.83|630.63|0
1643211730000|2022-01-26 15:42:10|635.74|633.54|634.84|632.64|635.96|633.76|634.84|632.64|0
1643211740000|2022-01-26 15:42:20|635.29|633.09|634.62|632.42|635.29|633.09|634.17|631.97|0
1643211750000|2022-01-26 15:42:30|634.39|632.19|636.41|634.21|636.41|634.21|634.39|632.19|0
1643211760000|2022-01-26 15:42:40|636.64|634.44|635.74|633.54|636.64|634.44|635.74|633.54|0
1643211770000|2022-01-26 15:42:50|635.96|633.76|636.41|634.21|636.41|634.21|635.96|633.76|0
1643211780000|2022-01-26 15:43:00|635.86|633.66|634.62|632.42|635.96|633.76|634.62|632.42|0
1643211790000|2022-01-26 15:43:10|634.84|632.64|635.51|633.31|635.51|633.31|634.84|632.64|0
1643211800000|2022-01-26 15:43:20|635.96|633.76|635.74|633.54|635.96|633.76|635.41|633.21|0
1643211810000|2022-01-26 15:43:30|635.29|633.09|636.86|634.66|637.08|634.88|635.29|633.09|0
1643211820000|2022-01-26 15:43:40|636.64|634.44|637.08|634.88|637.08|634.88|636.64|634.44|0
1643211830000|2022-01-26 15:43:50|637.53|635.33|637.98|635.78|638.43|636.23|637.53|635.33|0
1643211840000|2022-01-26 15:44:00|638.21|636.01|640.45|638.25|640.45|638.25|638.21|636.01|0
1643211850000|2022-01-26 15:44:10|640.68|638.48|641.13|638.93|641.13|638.93|640.45|638.25|0
1643211860000|2022-01-26 15:44:20|642.48|640.28|642.03|639.83|642.48|640.28|642.03|639.83|0
1643211870000|2022-01-26 15:44:30|642.25|640.05|642.82|640.62|642.82|640.62|642.25|640.05|0
1643211880000|2022-01-26 15:44:40|643.6|641.4|644.05|641.85|644.28|642.08|643.6|641.4|0
1643211890000|2022-01-26 15:44:50|643.83|641.63|642.7|640.5|643.83|641.63|642.7|640.5|0
1643211900000|2022-01-26 15:45:00|643.38|641.18|641.8|639.6|643.38|641.18|641.8|639.6|0
1643211910000|2022-01-26 15:45:10|642.25|640.05|644.28|642.08|644.28|642.08|642.25|640.05|0
1643211920000|2022-01-26 15:45:20|644.73|642.53|645.32|643.12|645.32|643.12|644.5|642.3|0
1643211930000|2022-01-26 15:45:30|645.43|643.23|644.53|642.33|645.43|643.23|644.53|642.33|0
1643211940000|2022-01-26 15:45:40|644.31|642.11|644.98|642.78|644.98|642.78|644.31|642.11|0
1643211950000|2022-01-26 15:45:50|644.76|642.56|645.88|643.68|645.88|643.68|644.76|642.56|0
1643211960000|2022-01-26 15:46:00|644.08|641.88|642.96|640.76|644.08|641.88|642.73|640.53|0
1643211970000|2022-01-26 15:46:10|642.29|640.09|642.51|640.31|642.73|640.53|642.29|640.09|0
1643211980000|2022-01-26 15:46:20|642.29|640.09|640.71|638.51|642.29|640.09|640.71|638.51|0
1643211990000|2022-01-26 15:46:30|641.61|639.41|642.96|640.76|642.96|640.76|641.61|639.41|0
1643212000000|2022-01-26 15:46:40|643.18|640.98|643.3|641.1|643.41|641.21|642.96|640.76|0
1643212010000|2022-01-26 15:46:50|643.86|641.66|643.86|641.66|644.31|642.11|643.86|641.66|0
1643212020000|2022-01-26 15:47:00|643.63|641.43|644.2|642|644.2|642|643.63|641.43|0
1643212030000|2022-01-26 15:47:10|643.41|641.21|642.28|640.08|643.41|641.21|642.28|640.08|0
1643212040000|2022-01-26 15:47:20|642.51|640.31|643.18|640.98|643.41|641.21|642.51|640.31|0
1643212050000|2022-01-26 15:47:30|643.63|641.43|644.08|641.88|644.08|641.88|643.63|641.43|0
1643212060000|2022-01-26 15:47:40|644.31|642.11|646.22|644.02|646.22|644.02|644.31|642.11|0
1643212070000|2022-01-26 15:47:50|646.33|644.13|647.01|644.81|647.23|645.03|646.33|644.13|0
1643212080000|2022-01-26 15:48:00|646.78|644.58|645.43|643.23|646.78|644.58|645.43|643.23|0
1643212090000|2022-01-26 15:48:10|644.76|642.56|645.88|643.68|646.33|644.13|644.76|642.56|0
1643212100000|2022-01-26 15:48:20|645.66|643.46|644.98|642.78|645.66|643.46|644.98|642.78|0
1643212110000|2022-01-26 15:48:30|644.76|642.56|643.18|640.98|644.76|642.56|642.51|640.31|0
1643212120000|2022-01-26 15:48:40|642.73|640.53|642.85|640.65|642.85|640.65|641.84|639.64|0
1643212130000|2022-01-26 15:48:50|642.96|640.76|642.51|640.31|642.96|640.76|642.51|640.31|0
1643212140000|2022-01-26 15:49:00|642.06|639.86|642.51|640.31|642.51|640.31|641.95|639.75|0
1643212150000|2022-01-26 15:49:10|642.06|639.86|644.31|642.11|644.31|642.11|642.06|639.86|0
1643212160000|2022-01-26 15:49:20|644.08|641.88|642.51|640.31|644.08|641.88|642.51|640.31|0
1643212170000|2022-01-26 15:49:30|642.28|640.08|642.28|640.08|642.28|640.08|641.61|639.41|0
1643212180000|2022-01-26 15:49:40|642.85|640.65|642.51|640.31|642.96|640.76|642.28|640.08|0
1643212190000|2022-01-26 15:49:50|642.06|639.86|642.06|639.86|643.63|641.43|642.06|639.86|0
1643212200000|2022-01-26 15:50:00|642.51|640.31|643.52|641.32|643.52|641.32|642.51|640.31|0
1643212210000|2022-01-26 15:50:10|641.84|639.64|640.26|638.06|641.84|639.64|640.26|638.06|0
1643212220000|2022-01-26 15:50:20|639.14|636.94|638.92|636.72|639.14|636.94|638.92|636.72|0
1643212230000|2022-01-26 15:50:30|638.69|636.49|637.91|635.71|638.69|636.49|637.57|635.37|0
1643212240000|2022-01-26 15:50:40|637.8|635.6|638.47|636.27|638.47|636.27|637.8|635.6|0
1643212250000|2022-01-26 15:50:50|638.81|636.61|639.48|637.28|639.48|637.28|638.69|636.49|0
1643212260000|2022-01-26 15:51:00|639.82|637.62|639.93|637.73|640.26|638.06|639.37|637.17|0
1643212270000|2022-01-26 15:51:10|640.49|638.29|641.16|638.96|641.39|639.19|640.49|638.29|0
1643212280000|2022-01-26 15:51:20|640.71|638.51|640.38|638.18|640.71|638.51|640.38|638.18|0
1643212290000|2022-01-26 15:51:30|640.26|638.06|640.71|638.51|640.94|638.74|640.26|638.06|0
1643212300000|2022-01-26 15:51:40|640.04|637.84|638.02|635.82|640.71|638.51|638.02|635.82|0
1643212310000|2022-01-26 15:51:50|638.92|636.72|638.25|636.05|638.92|636.72|637.91|635.71|0
1643212320000|2022-01-26 15:52:00|640.04|637.84|640.16|637.96|640.16|637.96|639.82|637.62|0
1643212330000|2022-01-26 15:52:10|640.71|638.51|641.39|639.19|641.39|639.19|640.71|638.51|0
1643212340000|2022-01-26 15:52:20|641.16|638.96|640.49|638.29|641.16|638.96|640.49|638.29|0
1643212350000|2022-01-26 15:52:30|640.94|638.74|640.38|638.18|641.16|638.96|640.26|638.06|0
1643212360000|2022-01-26 15:52:40|640.49|638.29|640.16|637.96|640.71|638.51|640.16|637.96|0
1643212370000|2022-01-26 15:52:50|640.71|638.51|642.06|639.86|642.73|640.53|640.71|638.51|0
1643212380000|2022-01-26 15:53:00|641.39|639.19|642.51|640.31|642.51|640.31|641.39|639.19|0
1643212390000|2022-01-26 15:53:10|640.71|638.51|640.16|637.96|640.71|638.51|639.81|637.61|0
1643212400000|2022-01-26 15:53:20|640.94|638.74|640.71|638.51|641.61|639.41|640.6|638.4|0
1643212410000|2022-01-26 15:53:30|641.39|639.19|640.71|638.51|641.39|639.19|640.71|638.51|0
1643212420000|2022-01-26 15:53:40|640.26|638.06|640.26|638.06|640.26|638.06|639.81|637.61|0
1643212430000|2022-01-26 15:53:50|641.39|639.19|640.71|638.51|642.06|639.86|640.71|638.51|0
1643212440000|2022-01-26 15:54:00|640.49|638.29|640.04|637.84|640.49|638.29|640.04|637.84|0
1643212450000|2022-01-26 15:54:10|639.14|636.94|639.14|636.94|639.37|637.17|639.14|636.94|0
1643212460000|2022-01-26 15:54:20|638.81|636.61|640.6|638.4|640.71|638.51|638.81|636.61|0
1643212470000|2022-01-26 15:54:30|640.49|638.29|640.71|638.51|641.16|638.96|640.49|638.29|0
1643212480000|2022-01-26 15:54:40|640.49|638.29|640.49|638.29|640.94|638.74|640.49|638.29|0
1643212490000|2022-01-26 15:54:50|640.71|638.51|640.71|638.51|640.83|638.63|640.71|638.51|0
1643212500000|2022-01-26 15:55:00|639.59|637.39|640.49|638.29|640.49|638.29|639.59|637.39|0
1643212510000|2022-01-26 15:55:10|640.94|638.74|642.28|640.08|642.28|640.08|640.71|638.51|0
1643212520000|2022-01-26 15:55:20|642.96|640.76|642.28|640.08|642.96|640.76|641.5|639.3|0
1643212530000|2022-01-26 15:55:30|642.73|640.53|643.3|641.1|643.3|641.1|642.06|639.86|0
1643212540000|2022-01-26 15:55:40|643.97|641.77|643.18|640.98|643.97|641.77|642.73|640.53|0
1643212550000|2022-01-26 15:55:50|642.96|640.76|641.83|639.63|642.96|640.76|641.83|639.63|0
1643212560000|2022-01-26 15:56:00|641.61|639.41|637.8|635.6|641.61|639.41|637.8|635.6|0
1643212570000|2022-01-26 15:56:10|636.35|634.15|635.33|633.13|636.35|634.15|634.89|632.69|0
1643212580000|2022-01-26 15:56:20|636.23|634.03|634.44|632.24|636.23|634.03|634.44|632.24|0
1643212590000|2022-01-26 15:56:30|633.54|631.34|633.77|631.57|634.33|632.13|633.54|631.34|0
1643212600000|2022-01-26 15:56:40|634.66|632.46|635.33|633.13|635.33|633.13|634.66|632.46|0
1643212610000|2022-01-26 15:56:50|635.11|632.91|635.56|633.36|636.68|634.48|635.11|632.91|0
1643212620000|2022-01-26 15:57:00|635.78|633.58|635.78|633.58|636.23|634.03|635.78|633.58|0
1643212630000|2022-01-26 15:57:10|633.54|631.34|632.43|630.23|633.77|631.57|632.43|630.23|0
1643212640000|2022-01-26 15:57:20|631.98|629.78|632.2|630|632.2|630|631.98|629.78|0
1643212650000|2022-01-26 15:57:30|632.65|630.45|633.32|631.12|633.77|631.57|632.65|630.45|0
1643212660000|2022-01-26 15:57:40|633.77|631.57|632.87|630.67|633.77|631.57|632.32|630.12|0
1643212670000|2022-01-26 15:57:50|633.1|630.9|632.2|630|633.1|630.9|632.2|630|0
1643212680000|2022-01-26 15:58:00|631.65|629.45|631.53|629.33|631.98|629.78|631.53|629.33|0
1643212690000|2022-01-26 15:58:10|631.98|629.78|632.65|630.45|632.65|630.45|631.98|629.78|0
1643212700000|2022-01-26 15:58:20|632.87|630.67|633.99|631.79|633.99|631.79|632.87|630.67|0
1643212710000|2022-01-26 15:58:30|634.21|632.01|635.11|632.91|635.11|632.91|634.21|632.01|0
1643212720000|2022-01-26 15:58:40|634.44|632.24|633.99|631.79|634.55|632.35|633.54|631.34|0
1643212730000|2022-01-26 15:58:50|633.54|631.34|633.54|631.34|633.77|631.57|633.54|631.34|0
1643212740000|2022-01-26 15:59:00|633.77|631.57|633.77|631.57|634.44|632.24|633.77|631.57|0
1643212750000|2022-01-26 15:59:10|632.43|630.23|632.77|630.57|632.77|630.57|632.2|630|0
1643212760000|2022-01-26 15:59:20|632.65|630.45|631.09|628.89|632.65|630.45|631.09|628.89|0
1643212770000|2022-01-26 15:59:30|631.43|629.23|631.76|629.56|631.76|629.56|631.31|629.11|0
1643212780000|2022-01-26 15:59:40|632.65|630.45|631.53|629.33|632.65|630.45|631.53|629.33|0
1643212790000|2022-01-26 15:59:50|632.65|630.45|633.77|631.57|633.77|631.57|632.65|630.45|0
1643212800000|2022-01-26 16:00:00|633.32|631.12|635.11|632.91|635.11|632.91|633.32|631.12|0
1643212810000|2022-01-26 16:00:10|635.56|633.36|635.11|632.91|635.56|633.36|634.89|632.69|0
1643212820000|2022-01-26 16:00:20|634.78|632.58|635.11|632.91|635.11|632.91|634.78|632.58|0
1643212830000|2022-01-26 16:00:30|635.78|633.58|636.34|634.14|636.34|634.14|635.78|633.58|0
1643212840000|2022-01-26 16:00:40|636.9|634.7|636.45|634.25|636.9|634.7|636.23|634.03|0
1643212850000|2022-01-26 16:00:50|636.23|634.03|634.89|632.69|636.23|634.03|634.89|632.69|0
1643212860000|2022-01-26 16:01:00|635.11|632.91|636.68|634.48|636.9|634.7|635.11|632.91|0
1643212870000|2022-01-26 16:01:10|636.23|634.03|637.35|635.15|637.35|635.15|635.56|633.36|0
1643212880000|2022-01-26 16:01:20|637.02|634.82|637.35|635.15|637.35|635.15|636.9|634.7|0
1643212890000|2022-01-26 16:01:30|636.9|634.7|636.68|634.48|637.57|635.37|636.68|634.48|0
1643212900000|2022-01-26 16:01:40|636|633.8|635.56|633.36|636|633.8|634.88|632.68|0
1643212910000|2022-01-26 16:01:50|635.78|633.58|635.78|633.58|635.78|633.58|635.33|633.13|0
1643212920000|2022-01-26 16:02:00|635.56|633.36|636|633.8|636.68|634.48|635.56|633.36|0
1643212930000|2022-01-26 16:02:10|635.22|633.02|635.22|633.02|635.22|633.02|635|632.8|0
1643212940000|2022-01-26 16:02:20|635.56|633.36|635.56|633.36|635.56|633.36|635|632.8|0
1643212950000|2022-01-26 16:02:30|636.23|634.03|637.24|635.04|637.57|635.37|636.23|634.03|0
1643212960000|2022-01-26 16:02:40|636.45|634.25|637.02|634.82|637.02|634.82|636.45|634.25|0
1643212970000|2022-01-26 16:02:50|637.35|635.15|636.68|634.48|637.35|635.15|636.68|634.48|0
1643212980000|2022-01-26 16:03:00|636.79|634.59|638.24|636.04|638.24|636.04|636.79|634.59|0
1643212990000|2022-01-26 16:03:10|638.92|636.72|640.71|638.51|640.71|638.51|638.92|636.72|0
1643213000000|2022-01-26 16:03:20|638.92|636.72|640.04|637.84|640.04|637.84|638.92|636.72|0
1643213010000|2022-01-26 16:03:30|639.36|637.16|639.81|637.61|639.81|637.61|639.36|637.16|0
1643213020000|2022-01-26 16:03:40|639.36|637.16|638.69|636.49|639.36|637.16|638.69|636.49|0
1643213030000|2022-01-26 16:03:50|639.26|637.06|638.36|636.16|639.26|637.06|638.36|636.16|0
1643213040000|2022-01-26 16:04:00|638.69|636.49|638.81|636.61|638.92|636.72|638.58|636.38|0
1643213050000|2022-01-26 16:04:10|638.92|636.72|637.12|634.92|639.14|636.94|637.12|634.92|0
1643213060000|2022-01-26 16:04:20|636.57|634.37|637.69|635.49|638.02|635.82|636.57|634.37|0
1643213070000|2022-01-26 16:04:30|637.57|635.37|638.58|636.38|638.58|636.38|637.35|635.15|0
1643213080000|2022-01-26 16:04:40|638.02|635.82|637.57|635.37|638.02|635.82|637.35|635.15|0
1643213090000|2022-01-26 16:04:50|637.69|635.49|636.45|634.25|637.91|635.71|636.45|634.25|0
1643213100000|2022-01-26 16:05:00|636.67|634.47|637.12|634.92|637.12|634.92|636.67|634.47|0
1643213110000|2022-01-26 16:05:10|636.67|634.47|635.11|632.91|636.67|634.47|634.88|632.68|0
1643213120000|2022-01-26 16:05:20|635.33|633.13|634.88|632.68|635.33|633.13|634.78|632.58|0
1643213130000|2022-01-26 16:05:30|635.33|633.13|635.33|633.13|635.33|633.13|633.88|631.68|0
1643213140000|2022-01-26 16:05:40|634.44|632.24|633.1|630.9|634.44|632.24|632.65|630.45|0
1643213150000|2022-01-26 16:05:50|632.87|630.67|633.54|631.34|633.99|631.79|632.87|630.67|0
1643213160000|2022-01-26 16:06:00|633.77|631.57|632.65|630.45|633.77|631.57|632.65|630.45|0
1643213170000|2022-01-26 16:06:10|632.42|630.22|633.1|630.9|633.1|630.9|632.42|630.22|0
1643213180000|2022-01-26 16:06:20|634.21|632.01|634.88|632.68|634.88|632.68|634.21|632.01|0
1643213190000|2022-01-26 16:06:30|634.21|632.01|631.75|629.55|634.44|632.24|631.75|629.55|0
1643213200000|2022-01-26 16:06:40|629.52|627.32|628.85|626.65|629.52|627.32|628.41|626.21|0
1643213210000|2022-01-26 16:06:50|628.63|626.43|629.3|627.1|629.3|627.1|628.63|626.43|0
1643213220000|2022-01-26 16:07:00|629.08|626.88|630.64|628.44|630.64|628.44|629.08|626.88|0
1643213230000|2022-01-26 16:07:10|630.86|628.66|630.86|628.66|630.86|628.66|630.64|628.44|0
1643213240000|2022-01-26 16:07:20|630.53|628.33|631.75|629.55|631.75|629.55|630.53|628.33|0
1643213250000|2022-01-26 16:07:30|631.53|629.33|630.86|628.66|631.98|629.78|630.86|628.66|0
1643213260000|2022-01-26 16:07:40|630.41|628.21|630.41|628.21|630.41|628.21|629.74|627.54|0
1643213270000|2022-01-26 16:07:50|630.19|627.99|631.75|629.55|631.98|629.78|630.19|627.99|0
1643213280000|2022-01-26 16:08:00|631.53|629.33|630.86|628.66|631.53|629.33|630.75|628.55|0
1643213290000|2022-01-26 16:08:10|631.2|629|631.31|629.11|631.53|629.33|631.2|629|0
1643213300000|2022-01-26 16:08:20|631.65|629.45|633.54|631.34|633.54|631.34|631.65|629.45|0
1643213310000|2022-01-26 16:08:30|633.77|631.57|633.09|630.89|633.88|631.68|633.09|630.89|0
1643213320000|2022-01-26 16:08:40|632.65|630.45|631.2|629|632.65|630.45|631.2|629|0
1643213330000|2022-01-26 16:08:50|631.87|629.67|631.2|629|631.87|629.67|631.2|629|0
1643213340000|2022-01-26 16:09:00|629.52|627.32|626.85|624.65|629.52|627.32|626.85|624.65|0
1643213350000|2022-01-26 16:09:10|625.06|622.86|624.4|622.2|625.73|623.53|624.4|622.2|0
1643213360000|2022-01-26 16:09:20|624.84|622.64|625.51|623.31|625.51|623.31|624.84|622.64|0
1643213370000|2022-01-26 16:09:30|624.62|622.42|625.29|623.09|625.4|623.2|624.62|622.42|0
1643213380000|2022-01-26 16:09:40|625.73|623.53|625.95|623.75|625.95|623.75|625.73|623.53|0
1643213390000|2022-01-26 16:09:50|626.4|624.2|625.4|623.2|626.4|624.2|625.4|623.2|0
1643213400000|2022-01-26 16:10:00|625.85|623.65|626.07|623.87|626.07|623.87|624.62|622.42|0
1643213410000|2022-01-26 16:10:10|625.51|623.31|625.85|623.65|626.18|623.98|625.51|623.31|0
1643213420000|2022-01-26 16:10:20|626.85|624.65|625.51|623.31|626.85|624.65|625.51|623.31|0
1643213430000|2022-01-26 16:10:30|626.18|623.98|624.84|622.64|626.18|623.98|624.84|622.64|0
1643213440000|2022-01-26 16:10:40|625.29|623.09|623.06|620.86|625.29|623.09|623.06|620.86|0
1643213450000|2022-01-26 16:10:50|623.51|621.31|624.62|622.42|625.06|622.86|623.51|621.31|0
1643213460000|2022-01-26 16:11:00|624.17|621.97|623.51|621.31|624.17|621.97|623.06|620.86|0
1643213470000|2022-01-26 16:11:10|623.28|621.08|621.73|619.53|623.28|621.08|621.73|619.53|0
1643213480000|2022-01-26 16:11:20|622.17|619.97|621.73|619.53|622.17|619.97|621.51|619.31|0
1643213490000|2022-01-26 16:11:30|621.28|619.08|621.73|619.53|621.73|619.53|621.06|618.86|0
1643213500000|2022-01-26 16:11:40|621.95|619.75|622.17|619.97|622.17|619.97|621.28|619.08|0
1643213510000|2022-01-26 16:11:50|621.51|619.31|621.73|619.53|622.39|620.19|621.51|619.31|0
1643213520000|2022-01-26 16:12:00|621.95|619.75|621.28|619.08|621.95|619.75|621.28|619.08|0
1643213530000|2022-01-26 16:12:10|620.4|618.2|620.84|618.64|621.18|618.98|620.4|618.2|0
1643213540000|2022-01-26 16:12:20|622.39|620.19|622.17|619.97|622.39|620.19|622.17|619.97|0
1643213550000|2022-01-26 16:12:30|622.39|620.19|622.39|620.19|622.39|620.19|622.39|620.19|0
1643213560000|2022-01-26 16:12:40|622.62|620.42|622.84|620.64|622.84|620.64|622.39|620.19|0
1643213570000|2022-01-26 16:12:50|622.17|619.97|622.17|619.97|622.62|620.42|622.17|619.97|0
1643213580000|2022-01-26 16:13:00|621.95|619.75|621.73|619.53|621.95|619.75|621.73|619.53|0
1643213590000|2022-01-26 16:13:10|622.07|619.87|622.62|620.42|622.62|620.42|622.07|619.87|0
1643213600000|2022-01-26 16:13:20|622.95|620.75|622.84|620.64|622.95|620.75|622.84|620.64|0
1643213610000|2022-01-26 16:13:30|621.95|619.75|620.84|618.64|621.95|619.75|620.84|618.64|0
1643213620000|2022-01-26 16:13:40|620.95|618.75|621.51|619.31|621.73|619.53|620.95|618.75|0
1643213630000|2022-01-26 16:13:50|621.73|619.53|621.51|619.31|622.62|620.42|621.51|619.31|0
1643213640000|2022-01-26 16:14:00|621.95|619.75|621.06|618.86|621.95|619.75|621.06|618.86|0
1643213650000|2022-01-26 16:14:10|621.28|619.08|622.17|619.97|622.17|619.97|621.06|618.86|0
1643213660000|2022-01-26 16:14:20|621.51|619.31|620.62|618.42|621.51|619.31|620.62|618.42|0
1643213670000|2022-01-26 16:14:30|620.84|618.64|620.4|618.2|620.84|618.64|620.4|618.2|0
1643213680000|2022-01-26 16:14:40|619.95|617.75|621.06|618.86|621.06|618.86|619.95|617.75|0
1643213690000|2022-01-26 16:14:50|620.84|618.64|621.28|619.08|621.28|619.08|620.84|618.64|0
1643213700000|2022-01-26 16:15:00|620.84|618.64|621.06|618.86|621.28|619.08|620.62|618.42|0
1643213710000|2022-01-26 16:15:10|621.73|619.53|621.51|619.31|621.73|619.53|621.28|619.08|0
1643213720000|2022-01-26 16:15:20|622.62|620.42|622.62|620.42|622.84|620.64|622.17|619.97|0
1643213730000|2022-01-26 16:15:30|622.29|620.09|622.84|620.64|623.06|620.86|622.29|620.09|0
1643213740000|2022-01-26 16:15:40|623.28|621.08|622.66|620.46|623.28|621.08|622.32|620.12|0
1643213750000|2022-01-26 16:15:50|622.55|620.35|622.44|620.24|622.55|620.35|622.1|619.9|0
1643213760000|2022-01-26 16:16:00|622.32|620.12|620.54|618.34|622.32|620.12|620.54|618.34|0
1643213770000|2022-01-26 16:16:10|618.54|616.34|617.87|615.67|618.54|616.34|617.77|615.57|0
1643213780000|2022-01-26 16:16:20|616.54|614.34|616.99|614.79|616.99|614.79|616.54|614.34|0
1643213790000|2022-01-26 16:16:30|617.65|615.45|617.55|615.35|617.65|615.45|617.21|615.01|0
1643213800000|2022-01-26 16:16:40|617.65|615.45|617.43|615.23|617.65|615.45|616.99|614.79|0
1643213810000|2022-01-26 16:16:50|617.87|615.67|617.87|615.67|617.87|615.67|617.65|615.45|0
1643213820000|2022-01-26 16:17:00|618.1|615.9|619.21|617.01|619.21|617.01|618.1|615.9|0
1643213830000|2022-01-26 16:17:10|619.65|617.45|620.32|618.12|620.54|618.34|619.65|617.45|0
1643213840000|2022-01-26 16:17:20|620.76|618.56|622.77|620.57|622.77|620.57|620.76|618.56|0
1643213850000|2022-01-26 16:17:30|622.99|620.79|623.66|621.46|623.66|621.46|622.66|620.46|0
1643213860000|2022-01-26 16:17:40|623.88|621.68|623.44|621.24|624.1|621.9|623.44|621.24|0
1643213870000|2022-01-26 16:17:50|623.21|621.01|624.1|621.9|624.33|622.13|623.21|621.01|0
1643213880000|2022-01-26 16:18:00|623.88|621.68|625.22|623.02|625.22|623.02|623.88|621.68|0
1643213890000|2022-01-26 16:18:10|625|622.8|623.21|621.01|625|622.8|623.21|621.01|0
1643213900000|2022-01-26 16:18:20|622.32|620.12|622.66|620.46|622.66|620.46|621.43|619.23|0
1643213910000|2022-01-26 16:18:30|622.99|620.79|623.66|621.46|623.66|621.46|622.32|620.12|0
1643213920000|2022-01-26 16:18:40|623.77|621.57|622.77|620.57|624.33|622.13|622.77|620.57|0
1643213930000|2022-01-26 16:18:50|622.1|619.9|621.88|619.68|622.1|619.9|621.55|619.35|0
1643213940000|2022-01-26 16:19:00|621.77|619.57|621.99|619.79|621.99|619.79|621.65|619.45|0
1643213950000|2022-01-26 16:19:10|621.88|619.68|623.44|621.24|623.88|621.68|621.88|619.68|0
1643213960000|2022-01-26 16:19:20|623.11|620.91|623.66|621.46|623.66|621.46|623.11|620.91|0
1643213970000|2022-01-26 16:19:30|623.44|621.24|623.66|621.46|623.66|621.46|623.44|621.24|0
1643213980000|2022-01-26 16:19:40|622.88|620.68|622.32|620.12|622.88|620.68|621.65|619.45|0
1643213990000|2022-01-26 16:19:50|622.77|620.57|622.54|620.34|622.77|620.57|622.1|619.9|0
1643214000000|2022-01-26 16:20:00|621.88|619.68|621.88|619.68|621.88|619.68|621.65|619.45|0
1643214010000|2022-01-26 16:20:10|621.55|619.35|623.21|621.01|623.44|621.24|621.55|619.35|0
1643214020000|2022-01-26 16:20:20|623.66|621.46|622.99|620.79|623.66|621.46|622.77|620.57|0
1643214030000|2022-01-26 16:20:30|622.77|620.57|622.77|620.57|622.77|620.57|622.77|620.57|0
1643214040000|2022-01-26 16:20:40|622.32|620.12|624.1|621.9|624.1|621.9|622.32|620.12|0
1643214050000|2022-01-26 16:20:50|623.66|621.46|622.99|620.79|623.66|621.46|622.99|620.79|0
1643214060000|2022-01-26 16:21:00|621.43|619.23|620.76|618.56|621.43|619.23|620.1|617.9|0
1643214070000|2022-01-26 16:21:10|621.21|619.01|619.43|617.23|621.21|619.01|619.43|617.23|0
1643214080000|2022-01-26 16:21:20|619.65|617.45|618.54|616.34|619.65|617.45|618.54|616.34|0
1643214090000|2022-01-26 16:21:30|619.1|616.9|619.21|617.01|619.21|617.01|618.32|616.12|0
1643214100000|2022-01-26 16:21:40|618.98|616.78|619.21|617.01|619.43|617.23|618.98|616.78|0
1643214110000|2022-01-26 16:21:50|619.54|617.34|618.32|616.12|619.54|617.34|618.32|616.12|0
1643214120000|2022-01-26 16:22:00|617.99|615.79|618.1|615.9|618.1|615.9|617.99|615.79|0
1643214130000|2022-01-26 16:22:10|618.32|616.12|617.21|615.01|618.32|616.12|617.21|615.01|0
1643214140000|2022-01-26 16:22:20|617.32|615.12|617.77|615.57|617.87|615.67|616.98|614.78|0
1643214150000|2022-01-26 16:22:30|617.65|615.45|617.43|615.23|618.32|616.12|617.43|615.23|0
1643214160000|2022-01-26 16:22:40|617.32|615.12|616.98|614.78|617.32|615.12|616.76|614.56|0
1643214170000|2022-01-26 16:22:50|617.21|615.01|615.87|613.67|617.21|615.01|615.87|613.67|0
1643214180000|2022-01-26 16:23:00|616.1|613.9|616.1|613.9|616.32|614.12|615.65|613.45|0
1643214190000|2022-01-26 16:23:10|616.54|614.34|618.09|615.89|618.09|615.89|616.54|614.34|0
1643214200000|2022-01-26 16:23:20|617.54|615.34|617.99|615.79|618.09|615.89|617.54|615.34|0
1643214210000|2022-01-26 16:23:30|617.87|615.67|617.87|615.67|617.87|615.67|617.87|615.67|0
1643214220000|2022-01-26 16:23:40|617.65|615.45|616.76|614.56|617.87|615.67|616.76|614.56|0
1643214230000|2022-01-26 16:23:50|616.98|614.78|616.98|614.78|617.21|615.01|616.98|614.78|0
1643214240000|2022-01-26 16:24:00|616.76|614.56|618.32|616.12|618.32|616.12|616.76|614.56|0
1643214250000|2022-01-26 16:24:10|619.43|617.23|618.54|616.34|619.87|617.67|618.54|616.34|0
1643214260000|2022-01-26 16:24:20|618.76|616.56|618.21|616.01|618.76|616.56|618.21|616.01|0
1643214270000|2022-01-26 16:24:30|618.54|616.34|618.32|616.12|618.54|616.34|617.65|615.45|0
1643214280000|2022-01-26 16:24:40|618.09|615.89|617.87|615.67|618.09|615.89|617.87|615.67|0
1643214290000|2022-01-26 16:24:50|617.65|615.45|618.76|616.56|618.76|616.56|617.65|615.45|0
1643214300000|2022-01-26 16:25:00|618.54|616.34|618.32|616.12|618.54|616.34|617.43|615.23|0
1643214310000|2022-01-26 16:25:10|619.21|617.01|619.43|617.23|619.43|617.23|618.76|616.56|0
1643214320000|2022-01-26 16:25:20|618.98|616.78|617.65|615.45|618.98|616.78|617.43|615.23|0
1643214330000|2022-01-26 16:25:30|617.43|615.23|618.54|616.34|618.54|616.34|617.43|615.23|0
1643214340000|2022-01-26 16:25:40|618.21|616.01|617.21|615.01|618.21|616.01|617.21|615.01|0
1643214350000|2022-01-26 16:25:50|617.54|615.34|617.65|615.45|618.32|616.12|617.54|615.34|0
1643214360000|2022-01-26 16:26:00|616.76|614.56|616.98|614.78|616.98|614.78|616.21|614.01|0
1643214370000|2022-01-26 16:26:10|617.43|615.23|617.87|615.67|617.87|615.67|617.21|615.01|0
1643214380000|2022-01-26 16:26:20|617.54|615.34|616.76|614.56|617.54|615.34|616.76|614.56|0
1643214390000|2022-01-26 16:26:30|616.98|614.78|617.77|615.57|617.77|615.57|616.98|614.78|0
1643214400000|2022-01-26 16:26:40|617.43|615.23|617.43|615.23|617.65|615.45|617.1|614.9|0
1643214410000|2022-01-26 16:26:50|617.54|615.34|617.65|615.45|617.87|615.67|617.54|615.34|0
1643214420000|2022-01-26 16:27:00|618.09|615.89|618.54|616.34|618.54|616.34|618.09|615.89|0
1643214430000|2022-01-26 16:27:10|618.21|616.01|618.98|616.78|619.1|616.9|618.21|616.01|0
1643214440000|2022-01-26 16:27:20|618.76|616.56|618.09|615.89|618.76|616.56|617.65|615.45|0
1643214450000|2022-01-26 16:27:30|618.32|616.12|618.76|616.56|618.76|616.56|617.65|615.45|0
1643214460000|2022-01-26 16:27:40|617.99|615.79|619.1|616.9|619.1|616.9|617.99|615.79|0
1643214470000|2022-01-26 16:27:50|618.65|616.45|618.43|616.23|618.65|616.45|618.32|616.12|0
1643214480000|2022-01-26 16:28:00|618.76|616.56|618.43|616.23|619.43|617.23|618.43|616.23|0
1643214490000|2022-01-26 16:28:10|617.65|615.45|617.43|615.23|618.09|615.89|617.43|615.23|0
1643214500000|2022-01-26 16:28:20|616.98|614.78|617.65|615.45|617.65|615.45|616.98|614.78|0
1643214510000|2022-01-26 16:28:30|617.54|615.34|616.54|614.34|617.54|615.34|616.54|614.34|0
1643214520000|2022-01-26 16:28:40|616.1|613.9|617.09|614.89|617.09|614.89|615.99|613.79|0
1643214530000|2022-01-26 16:28:50|617.2|615|617.42|615.22|617.64|615.44|617.2|615|0
1643214540000|2022-01-26 16:29:00|616.81|614.61|617.37|615.17|617.7|615.5|616.81|614.61|0
1643214550000|2022-01-26 16:29:10|617.7|615.5|617.15|614.95|617.92|615.72|617.15|614.95|0
1643214560000|2022-01-26 16:29:20|615.78|613.58|616.45|614.25|616.9|614.7|615.78|613.58|0
1643214570000|2022-01-26 16:29:30|617.12|614.92|616.37|614.17|617.12|614.92|616.37|614.17|0
1643214580000|2022-01-26 16:29:40|616.26|614.06|617.71|615.51|617.71|615.51|616.26|614.06|0
1643214590000|2022-01-26 16:29:50|617.93|615.73|617.49|615.29|617.93|615.73|617.49|615.29|0
1643214600000|2022-01-26 16:30:00|616.93|614.73|617.49|615.29|617.49|615.29|616.59|614.39|0
1643214610000|2022-01-26 16:30:10|617.04|614.84|616.59|614.39|617.04|614.84|616.59|614.39|0
1643214620000|2022-01-26 16:30:20|616.82|614.62|616.15|613.95|616.82|614.62|616.15|613.95|0
1643214630000|2022-01-26 16:30:30|616.37|614.17|616.37|614.17|616.37|614.17|616.15|613.95|0
1643214640000|2022-01-26 16:30:40|616.15|613.95|616.15|613.95|616.48|614.28|616.15|613.95|0
1643214650000|2022-01-26 16:30:50|616.37|614.17|616.15|613.95|616.59|614.39|616.15|613.95|0
1643214660000|2022-01-26 16:31:00|616.26|614.06|614.81|612.61|616.26|614.06|614.81|612.61|0
1643214670000|2022-01-26 16:31:10|615.48|613.28|612.8|610.6|615.48|613.28|612.8|610.6|0
1643214680000|2022-01-26 16:31:20|612.91|610.71|613.81|611.61|613.81|611.61|612.91|610.71|0
1643214690000|2022-01-26 16:31:30|613.47|611.27|613.36|611.16|613.47|611.27|613.14|610.94|0
1643214700000|2022-01-26 16:31:40|613.47|611.27|612.47|610.27|613.69|611.49|612.47|610.27|0
1643214710000|2022-01-26 16:31:50|612.58|610.38|613.02|610.82|613.02|610.82|612.58|610.38|0
1643214720000|2022-01-26 16:32:00|613.24|611.04|613.58|611.38|613.58|611.38|613.14|610.94|0
1643214730000|2022-01-26 16:32:10|613.81|611.61|613.47|611.27|614.14|611.94|613.47|611.27|0
1643214740000|2022-01-26 16:32:20|613.91|611.71|613.69|611.49|613.91|611.71|613.69|611.49|0
1643214750000|2022-01-26 16:32:30|613.91|611.71|613.47|611.27|614.03|611.83|613.47|611.27|0
1643214760000|2022-01-26 16:32:40|612.58|610.38|613.69|611.49|613.69|611.49|612.58|610.38|0
1643214770000|2022-01-26 16:32:50|613.47|611.27|613.91|611.71|613.91|611.71|613.47|611.27|0
1643214780000|2022-01-26 16:33:00|614.14|611.94|614.03|611.83|615.92|613.72|614.03|611.83|0
1643214790000|2022-01-26 16:33:10|614.14|611.94|614.81|612.61|614.81|612.61|614.14|611.94|0
1643214800000|2022-01-26 16:33:20|615.37|613.17|615.03|612.83|615.37|613.17|615.03|612.83|0
1643214810000|2022-01-26 16:33:30|615.37|613.17|615.81|613.61|616.04|613.84|615.37|613.17|0
1643214820000|2022-01-26 16:33:40|615.92|613.72|615.81|613.61|615.92|613.72|615.25|613.05|0
1643214830000|2022-01-26 16:33:50|615.7|613.5|616.81|614.61|616.81|614.61|615.7|613.5|0
1643214840000|2022-01-26 16:34:00|618.16|615.96|619.05|616.85|619.05|616.85|618.16|615.96|0
1643214850000|2022-01-26 16:34:10|620.39|618.19|619.27|617.07|620.39|618.19|619.17|616.97|0
1643214860000|2022-01-26 16:34:20|619.05|616.85|619.72|617.52|619.94|617.74|619.05|616.85|0
1643214870000|2022-01-26 16:34:30|619.05|616.85|617.93|615.73|619.17|616.97|617.93|615.73|0
1643214880000|2022-01-26 16:34:40|616.81|614.61|617.04|614.84|617.26|615.06|616.59|614.39|0
1643214890000|2022-01-26 16:34:50|616.37|614.17|616.37|614.17|616.48|614.28|616.14|613.94|0
1643214900000|2022-01-26 16:35:00|616.59|614.39|615.7|613.5|616.59|614.39|615.47|613.27|0
1643214910000|2022-01-26 16:35:10|615.92|613.72|615.47|613.27|615.92|613.72|615.47|613.27|0
1643214920000|2022-01-26 16:35:20|616.37|614.17|616.14|613.94|616.37|614.17|616.14|613.94|0
1643214930000|2022-01-26 16:35:30|615.81|613.61|615.59|613.39|615.81|613.61|614.8|612.6|0
1643214940000|2022-01-26 16:35:40|618.15|615.95|617.71|615.51|618.72|616.52|617.71|615.51|0
1643214950000|2022-01-26 16:35:50|617.93|615.73|618.6|616.4|618.6|616.4|617.93|615.73|0
1643214960000|2022-01-26 16:36:00|618.83|616.63|617.48|615.28|618.83|616.63|617.38|615.18|0
1643214970000|2022-01-26 16:36:10|617.26|615.06|617.04|614.84|617.26|615.06|617.04|614.84|0
1643214980000|2022-01-26 16:36:20|619.05|616.85|620.51|618.31|620.62|618.42|619.05|616.85|0
1643214990000|2022-01-26 16:36:30|621.29|619.09|621.73|619.53|621.73|619.53|621.06|618.86|0
1643215000000|2022-01-26 16:36:40|620.51|618.31|620.84|618.64|620.84|618.64|620.51|618.31|0
1643215010000|2022-01-26 16:36:50|620.39|618.19|619.94|617.74|620.39|618.19|619.94|617.74|0
1643215020000|2022-01-26 16:37:00|619.39|617.19|619.61|617.41|619.72|617.52|619.05|616.85|0
1643215030000|2022-01-26 16:37:10|618.38|616.18|619.72|617.52|619.72|617.52|618.38|616.18|0
1643215040000|2022-01-26 16:37:20|618.72|616.52|619.5|617.3|619.72|617.52|618.72|616.52|0
1643215050000|2022-01-26 16:37:30|619.27|617.07|619.5|617.3|619.72|617.52|619.27|617.07|0
1643215060000|2022-01-26 16:37:40|619.27|617.07|620.61|618.41|620.61|618.41|619.27|617.07|0
1643215070000|2022-01-26 16:37:50|619.5|617.3|618.38|616.18|619.5|617.3|618.38|616.18|0
1643215080000|2022-01-26 16:38:00|618.6|616.4|619.27|617.07|619.27|617.07|618.6|616.4|0
1643215090000|2022-01-26 16:38:10|619.05|616.85|619.72|617.52|619.94|617.74|619.05|616.85|0
1643215100000|2022-01-26 16:38:20|620.06|617.86|619.5|617.3|620.06|617.86|619.5|617.3|0
1643215110000|2022-01-26 16:38:30|619.27|617.07|619.94|617.74|619.94|617.74|619.27|617.07|0
1643215120000|2022-01-26 16:38:40|619.72|617.52|619.61|617.41|619.72|617.52|619.5|617.3|0
1643215130000|2022-01-26 16:38:50|619.72|617.52|620.17|617.97|620.28|618.08|619.5|617.3|0
1643215140000|2022-01-26 16:39:00|619.16|616.96|619.61|617.41|619.61|617.41|619.05|616.85|0
1643215150000|2022-01-26 16:39:10|619.27|617.07|619.72|617.52|619.72|617.52|619.27|617.07|0
1643215160000|2022-01-26 16:39:20|617.71|615.51|617.93|615.73|617.93|615.73|617.71|615.51|0
1643215170000|2022-01-26 16:39:30|617.48|615.28|617.48|615.28|617.71|615.51|617.48|615.28|0
1643215180000|2022-01-26 16:39:40|617.04|614.84|617.82|615.62|617.82|615.62|617.04|614.84|0
1643215190000|2022-01-26 16:39:50|618.05|615.85|617.93|615.73|618.05|615.85|617.71|615.51|0
1643215200000|2022-01-26 16:40:00|617.15|614.95|616.81|614.61|617.15|614.95|616.59|614.39|0
1643215210000|2022-01-26 16:40:10|616.59|614.39|617.04|614.84|617.15|614.95|616.59|614.39|0
1643215220000|2022-01-26 16:40:20|616.81|614.61|616.81|614.61|616.81|614.61|616.59|614.39|0
1643215230000|2022-01-26 16:40:30|616.59|614.39|616.37|614.17|616.81|614.61|616.37|614.17|0
1643215240000|2022-01-26 16:40:40|613.91|611.71|614.13|611.93|614.13|611.93|613.8|611.6|0
1643215250000|2022-01-26 16:40:50|614.25|612.05|614.47|612.27|614.47|612.27|614.25|612.05|0
1643215260000|2022-01-26 16:41:00|614.13|611.93|613.24|611.04|614.36|612.16|613.24|611.04|0
1643215270000|2022-01-26 16:41:10|613.02|610.82|611.68|609.48|613.02|610.82|611.68|609.48|0
1643215280000|2022-01-26 16:41:20|611.46|609.26|611.46|609.26|611.46|609.26|611.46|609.26|0
1643215290000|2022-01-26 16:41:30|611.24|609.04|611.24|609.04|611.24|609.04|611.13|608.93|0
1643215300000|2022-01-26 16:41:40|611.68|609.48|611.68|609.48|611.68|609.48|611.24|609.04|0
1643215310000|2022-01-26 16:41:50|611.24|609.04|611.01|608.81|611.24|609.04|611.01|608.81|0
1643215320000|2022-01-26 16:42:00|611.24|609.04|612.02|609.82|612.02|609.82|611.13|608.93|0
1643215330000|2022-01-26 16:42:10|611.24|609.04|611.68|609.48|611.68|609.48|611.24|609.04|0
1643215340000|2022-01-26 16:42:20|611.91|609.71|611.46|609.26|611.91|609.71|611.46|609.26|0
1643215350000|2022-01-26 16:42:30|611.01|608.81|611.68|609.48|611.68|609.48|611.01|608.81|0
1643215360000|2022-01-26 16:42:40|612.47|610.27|612.57|610.37|612.57|610.37|612.35|610.15|0
1643215370000|2022-01-26 16:42:50|613.24|611.04|612.13|609.93|613.47|611.27|612.13|609.93|0
1643215380000|2022-01-26 16:43:00|612.57|610.37|613.02|610.82|613.02|610.82|612.02|609.82|0
1643215390000|2022-01-26 16:43:10|612.8|610.6|612.35|610.15|612.8|610.6|612.35|610.15|0
1643215400000|2022-01-26 16:43:20|612.8|610.6|612.8|610.6|612.8|610.6|612.57|610.37|0
1643215410000|2022-01-26 16:43:30|611.9|609.7|612.57|610.37|612.57|610.37|611.9|609.7|0
1643215420000|2022-01-26 16:43:40|612.35|610.15|612.24|610.04|612.35|610.15|611.9|609.7|0
1643215430000|2022-01-26 16:43:50|612.47|610.27|613.24|611.04|613.24|611.04|612.47|610.27|0
1643215440000|2022-01-26 16:44:00|612.8|610.6|612.69|610.49|612.8|610.6|612.35|610.15|0
1643215450000|2022-01-26 16:44:10|612.8|610.6|612.69|610.49|612.8|610.6|612.69|610.49|0
1643215460000|2022-01-26 16:44:20|613.46|611.26|613.24|611.04|613.46|611.26|613.02|610.82|0
1643215470000|2022-01-26 16:44:30|613.02|610.82|612.57|610.37|613.02|610.82|612.35|610.15|0
1643215480000|2022-01-26 16:44:40|612.8|610.6|612.35|610.15|612.8|610.6|612.35|610.15|0
1643215490000|2022-01-26 16:44:50|612.8|610.6|613.46|611.26|613.46|611.26|612.47|610.27|0
1643215500000|2022-01-26 16:45:00|613.24|611.04|611.24|609.04|613.24|611.04|611.24|609.04|0
1643215510000|2022-01-26 16:45:10|611.01|608.81|611.46|609.26|611.46|609.26|611.01|608.81|0
1643215520000|2022-01-26 16:45:20|611.68|609.48|611.8|609.6|611.9|609.7|611.68|609.48|0
1643215530000|2022-01-26 16:45:30|613.24|611.04|612.8|610.6|613.24|611.04|612.8|610.6|0
1643215540000|2022-01-26 16:45:40|613.02|610.82|613.69|611.49|613.69|611.49|613.02|610.82|0
1643215550000|2022-01-26 16:45:50|613.46|611.26|613.02|610.82|613.46|611.26|613.02|610.82|0
1643215560000|2022-01-26 16:46:00|613.24|611.04|613.91|611.71|613.91|611.71|613.24|611.04|0
1643215570000|2022-01-26 16:46:10|613.46|611.26|613.24|611.04|613.58|611.38|613.24|611.04|0
1643215580000|2022-01-26 16:46:20|613.36|611.16|612.35|610.15|613.36|611.16|612.13|609.93|0
1643215590000|2022-01-26 16:46:30|612.57|610.37|612.35|610.15|612.57|610.37|612.13|609.93|0
1643215600000|2022-01-26 16:46:40|613.46|611.26|613.69|611.49|613.69|611.49|613.46|611.26|0
1643215610000|2022-01-26 16:46:50|614.7|612.5|615.47|613.27|615.47|613.27|614.58|612.38|0
1643215620000|2022-01-26 16:47:00|614.8|612.6|615.25|613.05|615.25|613.05|614.8|612.6|0
1643215630000|2022-01-26 16:47:10|615.03|612.83|615.25|613.05|615.25|613.05|615.03|612.83|0
1643215640000|2022-01-26 16:47:20|615.47|613.27|615.7|613.5|615.92|613.72|615.03|612.83|0
1643215650000|2022-01-26 16:47:30|616.37|614.17|616.37|614.17|616.37|614.17|616.14|613.94|0
1643215660000|2022-01-26 16:47:40|616.14|613.94|615.7|613.5|616.14|613.94|615.7|613.5|0
1643215670000|2022-01-26 16:47:50|615.92|613.72|615.36|613.16|615.92|613.72|614.8|612.6|0
1643215680000|2022-01-26 16:48:00|615.7|613.5|614.8|612.6|615.7|613.5|614.8|612.6|0
1643215690000|2022-01-26 16:48:10|615.47|613.27|615.25|613.05|615.47|613.27|615.03|612.83|0
1643215700000|2022-01-26 16:48:20|614.8|612.6|614.8|612.6|615.25|613.05|614.8|612.6|0
1643215710000|2022-01-26 16:48:30|615.25|613.05|615.03|612.83|615.25|613.05|615.03|612.83|0
1643215720000|2022-01-26 16:48:40|615.25|613.05|614.58|612.38|615.25|613.05|614.58|612.38|0
1643215730000|2022-01-26 16:48:50|615.47|613.27|615.47|613.27|615.92|613.72|615.47|613.27|0
1643215740000|2022-01-26 16:49:00|615.25|613.05|615.92|613.72|615.92|613.72|615.14|612.94|0
1643215750000|2022-01-26 16:49:10|616.14|613.94|616.36|614.16|616.36|614.16|615.81|613.61|0
1643215760000|2022-01-26 16:49:20|615.92|613.72|618.27|616.07|618.27|616.07|615.92|613.72|0
1643215770000|2022-01-26 16:49:30|618.82|616.62|618.6|616.4|619.05|616.85|618.49|616.29|0
1643215780000|2022-01-26 16:49:40|619.49|617.29|618.82|616.62|619.49|617.29|618.72|616.52|0
1643215790000|2022-01-26 16:49:50|618.6|616.4|618.15|615.95|619.27|617.07|618.15|615.95|0
1643215800000|2022-01-26 16:50:00|618.04|615.84|619.72|617.52|619.72|617.52|618.04|615.84|0
1643215810000|2022-01-26 16:50:10|621.73|619.53|620.84|618.64|621.73|619.53|620.84|618.64|0
1643215820000|2022-01-26 16:50:20|621.06|618.86|619.49|617.29|621.73|619.53|619.49|617.29|0
1643215830000|2022-01-26 16:50:30|619.27|617.07|619.49|617.29|619.49|617.29|619.27|617.07|0
1643215840000|2022-01-26 16:50:40|619.05|616.85|619.49|617.29|619.49|617.29|619.05|616.85|0
1643215850000|2022-01-26 16:50:50|619.72|617.52|619.83|617.63|619.83|617.63|619.49|617.29|0
1643215860000|2022-01-26 16:51:00|619.94|617.74|622.63|620.43|622.63|620.43|619.72|617.52|0
1643215870000|2022-01-26 16:51:10|622.85|620.65|624.65|622.45|624.65|622.45|622.85|620.65|0
1643215880000|2022-01-26 16:51:20|623.64|621.44|623.3|621.1|623.75|621.55|623.3|621.1|0
1643215890000|2022-01-26 16:51:30|622.63|620.43|622.85|620.65|622.85|620.65|622.18|619.98|0
1643215910000|2022-01-26 16:51:50|623.08|620.88|624.65|622.45|624.65|622.45|623.08|620.88|0
1643215920000|2022-01-26 16:52:00|623.97|621.77|624.42|622.22|624.65|622.45|623.97|621.77|0
1643215930000|2022-01-26 16:52:10|624.2|622|625.09|622.89|625.32|623.12|624.2|622|0
1643215940000|2022-01-26 16:52:20|624.87|622.67|624.42|622.22|625.32|623.12|624.42|622.22|0
1643215950000|2022-01-26 16:52:30|623.97|621.77|622.74|620.54|623.97|621.77|622.74|620.54|0
1643215960000|2022-01-26 16:52:40|622.85|620.65|623.08|620.88|623.08|620.88|622.3|620.1|0
1643215970000|2022-01-26 16:52:50|622.85|620.65|623.75|621.55|623.75|621.55|622.85|620.65|0
1643215980000|2022-01-26 16:53:00|623.52|621.32|621.73|619.53|623.52|621.32|621.73|619.53|0
1643215990000|2022-01-26 16:53:10|621.96|619.76|621.28|619.08|621.96|619.76|621.28|619.08|0
1643216000000|2022-01-26 16:53:20|621.06|618.86|621.51|619.31|621.73|619.53|621.06|618.86|0
1643216010000|2022-01-26 16:53:30|621.06|618.86|620.84|618.64|621.06|618.86|620.84|618.64|0
1643216020000|2022-01-26 16:53:40|620.61|618.41|620.16|617.96|620.61|618.41|619.94|617.74|0
1643216030000|2022-01-26 16:53:50|619.94|617.74|620.39|618.19|620.39|618.19|619.94|617.74|0
1643216040000|2022-01-26 16:54:00|619.94|617.74|618.37|616.17|619.94|617.74|618.37|616.17|0
1643216050000|2022-01-26 16:54:10|617.93|615.73|617.15|614.95|617.93|615.73|616.81|614.61|0
1643216060000|2022-01-26 16:54:20|616.59|614.39|617.15|614.95|617.15|614.95|616.36|614.16|0
1643216070000|2022-01-26 16:54:30|617.03|614.83|616.81|614.61|617.03|614.83|616.36|614.16|0
1643216080000|2022-01-26 16:54:40|616.7|614.5|617.82|615.62|617.82|615.62|616.7|614.5|0
1643216090000|2022-01-26 16:54:50|617.93|615.73|617.7|615.5|617.93|615.73|617.48|615.28|0
1643216100000|2022-01-26 16:55:00|617.93|615.73|617.03|614.83|617.93|615.73|617.03|614.83|0
1643216110000|2022-01-26 16:55:10|616.81|614.61|616.36|614.16|616.81|614.61|616.36|614.16|0
1643216120000|2022-01-26 16:55:20|616.26|614.06|616.59|614.39|616.59|614.39|616.26|614.06|0
1643216130000|2022-01-26 16:55:30|616.26|614.06|615.92|613.72|616.26|614.06|615.81|613.61|0
1643216140000|2022-01-26 16:55:40|616.81|614.61|617.37|615.17|617.37|615.17|616.81|614.61|0
1643216150000|2022-01-26 16:55:50|617.15|614.95|617.03|614.83|617.26|615.06|617.03|614.83|0
1643216160000|2022-01-26 16:56:00|617.15|614.95|617.26|615.06|617.7|615.5|617.15|614.95|0
1643216170000|2022-01-26 16:56:10|617.48|615.28|617.37|615.17|617.48|615.28|617.26|615.06|0
1643216180000|2022-01-26 16:56:20|617.7|615.5|619.49|617.29|619.49|617.29|617.7|615.5|0
1643216190000|2022-01-26 16:56:30|619.72|617.52|619.27|617.07|619.72|617.52|618.82|616.62|0
1643216200000|2022-01-26 16:56:40|618.6|616.4|619.27|617.07|619.27|617.07|618.6|616.4|0
1643216210000|2022-01-26 16:56:50|618.37|616.17|618.15|615.95|618.37|616.17|618.15|615.95|0
1643216220000|2022-01-26 16:57:00|618.37|616.17|618.6|616.4|618.6|616.4|618.37|616.17|0
1643216230000|2022-01-26 16:57:10|617.93|615.73|617.93|615.73|617.93|615.73|617.37|615.17|0
1643216240000|2022-01-26 16:57:20|618.04|615.84|617.93|615.73|618.15|615.95|617.93|615.73|0
1643216250000|2022-01-26 16:57:30|619.04|616.84|619.94|617.74|619.94|617.74|618.6|616.4|0
1643216260000|2022-01-26 16:57:40|619.72|617.52|619.04|616.84|619.72|617.52|618.82|616.62|0
1643216270000|2022-01-26 16:57:50|618.94|616.74|618.82|616.62|618.94|616.74|618.6|616.4|0
1643216280000|2022-01-26 16:58:00|618.6|616.4|618.15|615.95|618.82|616.62|618.15|615.95|0
1643216290000|2022-01-26 16:58:10|617.93|615.73|617.48|615.28|618.37|616.17|617.48|615.28|0
1643216300000|2022-01-26 16:58:20|618.15|615.95|616.48|614.28|618.15|615.95|616.48|614.28|0
1643216310000|2022-01-26 16:58:30|616.59|614.39|616.36|614.16|616.59|614.39|616.14|613.94|0
1643216320000|2022-01-26 16:58:40|616.59|614.39|616.14|613.94|616.59|614.39|616.14|613.94|0
1643216330000|2022-01-26 16:58:50|615.69|613.49|615.47|613.27|616.14|613.94|615.47|613.27|0
1643216340000|2022-01-26 16:59:00|615.69|613.49|615.81|613.61|616.36|614.16|615.69|613.49|0
1643216350000|2022-01-26 16:59:10|614.8|612.6|614.25|612.05|614.8|612.6|613.91|611.71|0
1643216360000|2022-01-26 16:59:20|614.35|612.15|615.92|613.72|615.92|613.72|614.35|612.15|0
1643216370000|2022-01-26 16:59:30|616.59|614.39|616.59|614.39|616.59|614.39|616.59|614.39|0
1643216380000|2022-01-26 16:59:40|616.81|614.61|616.59|614.39|616.81|614.61|616.59|614.39|0
1643216390000|2022-01-26 16:59:50|616.36|614.16|617.26|615.06|617.26|615.06|616.36|614.16|0
1643216400000|2022-01-26 17:00:00|615.92|613.72|615.47|613.27|615.92|613.72|615.47|613.27|0
1643216410000|2022-01-26 17:00:10|615.92|613.72|616.36|614.16|616.81|614.61|615.92|613.72|0
1643216420000|2022-01-26 17:00:20|615.14|612.94|615.02|612.82|615.14|612.94|615.02|612.82|0
1643216430000|2022-01-26 17:00:30|614.8|612.6|613.02|610.82|614.8|612.6|613.02|610.82|0
1643216440000|2022-01-26 17:00:40|613.24|611.04|613.35|611.15|613.68|611.48|612.79|610.59|0
1643216450000|2022-01-26 17:00:50|613.24|611.04|612.69|610.49|613.24|611.04|612.69|610.49|0
1643216460000|2022-01-26 17:01:00|612.35|610.15|611.9|609.7|612.57|610.37|611.9|609.7|0
1643216470000|2022-01-26 17:01:10|611.46|609.26|612.57|610.37|612.57|610.37|611.46|609.26|0
1643216480000|2022-01-26 17:01:20|613.13|610.93|612.79|610.59|613.13|610.93|612.79|610.59|0
1643216490000|2022-01-26 17:01:30|613.02|610.82|613.24|611.04|613.24|611.04|612.79|610.59|0
1643216500000|2022-01-26 17:01:40|612.79|610.59|613.8|611.6|613.91|611.71|612.79|610.59|0
1643216510000|2022-01-26 17:01:50|613.91|611.71|613.46|611.26|613.91|611.71|613.46|611.26|0
1643216520000|2022-01-26 17:02:00|613.68|611.48|613.24|611.04|613.68|611.48|613.24|611.04|0
1643216530000|2022-01-26 17:02:10|612.57|610.37|612.91|610.71|613.02|610.82|612.57|610.37|0
1643216540000|2022-01-26 17:02:20|613.35|611.15|613.46|611.26|613.46|611.26|613.02|610.82|0
1643216550000|2022-01-26 17:02:30|613.24|611.04|612.46|610.26|613.35|611.15|612.46|610.26|0
1643216560000|2022-01-26 17:02:40|613.13|610.93|613.02|610.82|613.24|611.04|613.02|610.82|0
1643216570000|2022-01-26 17:02:50|613.24|611.04|614.35|612.15|614.35|612.15|612.79|610.59|0
1643216580000|2022-01-26 17:03:00|614.02|611.82|614.35|612.15|614.35|612.15|614.02|611.82|0
1643216590000|2022-01-26 17:03:10|613.91|611.71|615.25|613.05|615.25|613.05|613.91|611.71|0
1643216600000|2022-01-26 17:03:20|615.69|613.49|614.8|612.6|615.69|613.49|614.8|612.6|0
1643216610000|2022-01-26 17:03:30|615.02|612.82|615.25|613.05|615.69|613.49|615.02|612.82|0
1643216620000|2022-01-26 17:03:40|615.02|612.82|616.59|614.39|616.59|614.39|615.02|612.82|0
1643216630000|2022-01-26 17:03:50|617.6|615.4|618.15|615.95|618.15|615.95|617.6|615.4|0
1643216640000|2022-01-26 17:04:00|617.7|615.5|616.81|614.61|617.7|615.5|616.81|614.61|0
1643216650000|2022-01-26 17:04:10|616.36|614.16|615.92|613.72|616.36|614.16|615.92|613.72|0
1643216660000|2022-01-26 17:04:20|615.25|613.05|615.25|613.05|615.47|613.27|615.25|613.05|0
1643216670000|2022-01-26 17:04:30|615.47|613.27|616.03|613.83|616.14|613.94|615.47|613.27|0
1643216680000|2022-01-26 17:04:40|615.81|613.61|616.59|614.39|616.59|614.39|615.81|613.61|0
1643216690000|2022-01-26 17:04:50|616.36|614.16|615.92|613.72|616.36|614.16|615.92|613.72|0
1643216700000|2022-01-26 17:05:00|616.14|613.94|615.69|613.49|616.14|613.94|615.69|613.49|0
1643216710000|2022-01-26 17:05:10|614.58|612.38|614.8|612.6|615.25|613.05|614.58|612.38|0
1643216720000|2022-01-26 17:05:20|615.69|613.49|614.24|612.04|615.69|613.49|614.24|612.04|0
1643216730000|2022-01-26 17:05:30|614.69|612.49|614.69|612.49|614.69|612.49|614.24|612.04|0
1643216740000|2022-01-26 17:05:40|615.36|613.16|615.36|613.16|615.59|613.39|615.14|612.94|0
1643216750000|2022-01-26 17:05:50|615.59|613.39|614.13|611.93|615.59|613.39|614.13|611.93|0
1643216760000|2022-01-26 17:06:00|614.47|612.27|615.81|613.61|615.81|613.61|614.36|612.16|0
1643216770000|2022-01-26 17:06:10|615.59|613.39|615.59|613.39|616.03|613.83|615.59|613.39|0
1643216780000|2022-01-26 17:06:20|614.91|612.71|615.14|612.94|615.14|612.94|614.69|612.49|0
1643216790000|2022-01-26 17:06:30|615.03|612.83|615.59|613.39|615.59|613.39|614.91|612.71|0
1643216800000|2022-01-26 17:06:40|616.03|613.83|616.48|614.28|616.48|614.28|615.59|613.39|0
1643216810000|2022-01-26 17:06:50|616.26|614.06|616.15|613.95|616.48|614.28|616.15|613.95|0
1643216820000|2022-01-26 17:07:00|615.81|613.61|615.36|613.16|615.81|613.61|614.91|612.71|0
1643216830000|2022-01-26 17:07:10|614.81|612.61|614.91|612.71|616.26|614.06|614.81|612.61|0
1643216840000|2022-01-26 17:07:20|615.36|613.16|615.03|612.83|615.36|613.16|615.03|612.83|0
1643216850000|2022-01-26 17:07:30|614.24|612.04|615.36|613.16|615.36|613.16|614.24|612.04|0
1643216860000|2022-01-26 17:07:40|615.59|613.39|615.59|613.39|615.59|613.39|615.36|613.16|0
1643216870000|2022-01-26 17:07:50|615.14|612.94|614.91|612.71|615.36|613.16|614.91|612.71|0
1643216880000|2022-01-26 17:08:00|614.69|612.49|614.47|612.27|614.81|612.61|614.24|612.04|0
1643216890000|2022-01-26 17:08:10|614.91|612.71|615.36|613.16|615.36|613.16|614.91|612.71|0
1643216900000|2022-01-26 17:08:20|615.59|613.39|615.81|613.61|615.81|613.61|615.59|613.39|0
1643216910000|2022-01-26 17:08:30|614.81|612.61|615.14|612.94|615.14|612.94|614.69|612.49|0
1643216920000|2022-01-26 17:08:40|614.69|612.49|614.91|612.71|614.91|612.71|614.69|612.49|0
1643216930000|2022-01-26 17:08:50|616.03|613.83|615.7|613.5|616.03|613.83|615.36|613.16|0
1643216940000|2022-01-26 17:09:00|615.93|613.73|614.91|612.71|616.26|614.06|614.69|612.49|0
1643216950000|2022-01-26 17:09:10|614.46|612.26|614.24|612.04|614.46|612.26|614.02|611.82|0
1643216960000|2022-01-26 17:09:20|613.79|611.59|614.02|611.82|614.46|612.26|613.79|611.59|0
1643216970000|2022-01-26 17:09:30|614.24|612.04|614.24|612.04|614.24|612.04|614.02|611.82|0
1643216980000|2022-01-26 17:09:40|613.91|611.71|614.02|611.82|614.02|611.82|613.79|611.59|0
1643216990000|2022-01-26 17:09:50|613.79|611.59|612.57|610.37|614.02|611.82|612.57|610.37|0
1643217000000|2022-01-26 17:10:00|612.67|610.47|614.02|611.82|614.13|611.93|612.67|610.47|0
1643217010000|2022-01-26 17:10:10|614.24|612.04|612.9|610.7|614.24|612.04|612.67|610.47|0
1643217020000|2022-01-26 17:10:20|612.57|610.37|613.34|611.14|613.34|611.14|612.45|610.25|0
1643217030000|2022-01-26 17:10:30|613.79|611.59|614.36|612.16|614.36|612.16|613.79|611.59|0
1643217040000|2022-01-26 17:10:40|613.57|611.37|613.57|611.37|614.02|611.82|613.57|611.37|0
1643217050000|2022-01-26 17:10:50|613.79|611.59|614.02|611.82|614.02|611.82|613.34|611.14|0
1643217060000|2022-01-26 17:11:00|615.36|613.16|615.14|612.94|615.36|613.16|615.14|612.94|0
1643217070000|2022-01-26 17:11:10|616.03|613.83|614.02|611.82|616.03|613.83|614.02|611.82|0
1643217080000|2022-01-26 17:11:20|614.24|612.04|613.79|611.59|614.24|612.04|613.34|611.14|0
1643217090000|2022-01-26 17:11:30|613.34|611.14|614.24|612.04|614.46|612.26|613.34|611.14|0
1643217100000|2022-01-26 17:11:40|614.02|611.82|614.02|611.82|614.24|612.04|613.79|611.59|0
1643217110000|2022-01-26 17:11:50|613.57|611.37|611.33|609.13|613.57|611.37|611.33|609.13|0
1643217120000|2022-01-26 17:12:00|612.23|610.03|612.23|610.03|612.23|610.03|611.33|609.13|0
1643217130000|2022-01-26 17:12:10|612.45|610.25|611.33|609.13|612.45|610.25|611.33|609.13|0
1643217140000|2022-01-26 17:12:20|611.22|609.02|610.88|608.68|611.22|609.02|610.66|608.46|0
1643217150000|2022-01-26 17:12:30|610.44|608.24|610.66|608.46|610.66|608.46|610.44|608.24|0
1643217160000|2022-01-26 17:12:40|610.55|608.35|610.44|608.24|610.66|608.46|610.21|608.01|0
1643217170000|2022-01-26 17:12:50|610.66|608.46|610.66|608.46|610.66|608.46|610.21|608.01|0
1643217180000|2022-01-26 17:13:00|610.88|608.68|610.44|608.24|610.88|608.68|610.21|608.01|0
1643217190000|2022-01-26 17:13:10|610.21|608.01|609.99|607.79|610.21|608.01|609.77|607.57|0
1643217200000|2022-01-26 17:13:20|610.66|608.46|610.66|608.46|610.78|608.58|610.66|608.46|0
1643217210000|2022-01-26 17:13:30|610.21|608.01|609.99|607.79|610.21|608.01|609.99|607.79|0
1643217220000|2022-01-26 17:13:40|610.11|607.91|608.87|606.67|610.21|608.01|608.87|606.67|0
1643217230000|2022-01-26 17:13:50|607.98|605.78|608.2|606|608.2|606|607.98|605.78|0
1643217240000|2022-01-26 17:14:00|608.87|606.67|608.65|606.45|609.54|607.34|608.65|606.45|0
1643217250000|2022-01-26 17:14:10|609.1|606.9|609.54|607.34|609.77|607.57|609.1|606.9|0
1643217260000|2022-01-26 17:14:20|609.32|607.12|609.43|607.23|609.54|607.34|609.32|607.12|0
1643217270000|2022-01-26 17:14:30|609.54|607.34|609.1|606.9|609.54|607.34|609.1|606.9|0
1643217280000|2022-01-26 17:14:40|609.32|607.12|609.32|607.12|609.54|607.34|609.1|606.9|0
1643217290000|2022-01-26 17:14:50|609.54|607.34|609.99|607.79|610.21|608.01|609.54|607.34|0
1643217300000|2022-01-26 17:15:00|610.44|608.24|610.78|608.58|610.78|608.58|610.21|608.01|0
1643217310000|2022-01-26 17:15:10|610.88|608.68|610.88|608.68|611.78|609.58|610.88|608.68|0
1643217320000|2022-01-26 17:15:20|610.66|608.46|609.77|607.57|610.66|608.46|609.77|607.57|0
1643217330000|2022-01-26 17:15:30|609.99|607.79|610.44|608.24|610.44|608.24|609.99|607.79|0
1643217340000|2022-01-26 17:15:40|610.21|608.01|610.21|608.01|610.21|608.01|609.99|607.79|0
1643217350000|2022-01-26 17:15:50|609.66|607.46|609.77|607.57|609.77|607.57|609.66|607.46|0
1643217360000|2022-01-26 17:16:00|609.54|607.34|609.77|607.57|609.99|607.79|609.54|607.34|0
1643217370000|2022-01-26 17:16:10|610.1|607.9|610.44|608.24|610.66|608.46|610.1|607.9|0
1643217380000|2022-01-26 17:16:20|610.21|608.01|608.65|606.45|610.21|608.01|608.65|606.45|0
1643217390000|2022-01-26 17:16:30|608.87|606.67|608.43|606.23|608.87|606.67|608.43|606.23|0
1643217400000|2022-01-26 17:16:40|608.65|606.45|608.87|606.67|608.87|606.67|608.2|606|0
1643217410000|2022-01-26 17:16:50|608.65|606.45|608.65|606.45|608.65|606.45|608.2|606|0
1643217420000|2022-01-26 17:17:00|608.42|606.22|608.2|606|608.65|606.45|608.2|606|0
1643217430000|2022-01-26 17:17:10|607.98|605.78|607.98|605.78|607.98|605.78|607.76|605.56|0
1643217440000|2022-01-26 17:17:20|608.2|606|608.65|606.45|608.65|606.45|608.2|606|0
1643217450000|2022-01-26 17:17:30|609.21|607.01|609.54|607.34|609.54|607.34|609.21|607.01|0
1643217460000|2022-01-26 17:17:40|609.32|607.12|609.09|606.89|609.54|607.34|609.09|606.89|0
1643217470000|2022-01-26 17:17:50|609.32|607.12|609.32|607.12|609.32|607.12|609.09|606.89|0
1643217480000|2022-01-26 17:18:00|609.09|606.89|609.99|607.79|609.99|607.79|609.09|606.89|0
1643217490000|2022-01-26 17:18:10|610.21|608.01|609.09|606.89|610.21|608.01|609.09|606.89|0
1643217500000|2022-01-26 17:18:20|609.99|607.79|609.76|607.56|610.21|608.01|609.76|607.56|0
1643217510000|2022-01-26 17:18:30|609.66|607.46|611.11|608.91|611.11|608.91|609.66|607.46|0
1643217520000|2022-01-26 17:18:40|610.66|608.46|610.44|608.24|610.66|608.46|610.44|608.24|0
1643217530000|2022-01-26 17:18:50|610.21|608.01|610.44|608.24|610.44|608.24|610.21|608.01|0
1643217540000|2022-01-26 17:19:00|610.21|608.01|610.66|608.46|610.66|608.46|609.99|607.79|0
1643217550000|2022-01-26 17:19:10|610.21|608.01|610.44|608.24|610.66|608.46|610.21|608.01|0
1643217560000|2022-01-26 17:19:20|610.21|608.01|611.11|608.91|611.11|608.91|610.21|608.01|0
1643217570000|2022-01-26 17:19:30|611|608.8|611.11|608.91|611.11|608.91|610.66|608.46|0
1643217580000|2022-01-26 17:19:40|610.66|608.46|610.44|608.24|610.66|608.46|610.21|608.01|0
1643217590000|2022-01-26 17:19:50|610.88|608.68|610.21|608.01|610.88|608.68|610.21|608.01|0
1643217600000|2022-01-26 17:20:00|612|609.8|611.22|609.02|612|609.8|610.88|608.68|0
1643217610000|2022-01-26 17:20:10|610.88|608.68|610.21|608.01|611.11|608.91|610.21|608.01|0
1643217620000|2022-01-26 17:20:20|610.43|608.23|610.21|608.01|610.66|608.46|610.21|608.01|0
1643217630000|2022-01-26 17:20:30|609.99|607.79|610.21|608.01|610.66|608.46|609.99|607.79|0
1643217640000|2022-01-26 17:20:40|610.43|608.23|610.21|608.01|610.66|608.46|610.21|608.01|0
1643217650000|2022-01-26 17:20:50|609.76|607.56|609.99|607.79|610.1|607.9|609.76|607.56|0
1643217660000|2022-01-26 17:21:00|611|608.8|609.99|607.79|611|608.8|609.99|607.79|0
1643217670000|2022-01-26 17:21:10|609.76|607.56|609.76|607.56|609.76|607.56|609.54|607.34|0
1643217680000|2022-01-26 17:21:20|609.99|607.79|609.76|607.56|610.21|608.01|609.76|607.56|0
1643217690000|2022-01-26 17:21:30|610.21|608.01|609.88|607.68|610.21|608.01|609.88|607.68|0
1643217700000|2022-01-26 17:21:40|610.21|608.01|611.11|608.91|611.11|608.91|609.99|607.79|0
1643217710000|2022-01-26 17:21:50|610.77|608.57|610.88|608.68|610.88|608.68|610.66|608.46|0
1643217720000|2022-01-26 17:22:00|610.66|608.46|611.11|608.91|611.11|608.91|610.66|608.46|0
1643217730000|2022-01-26 17:22:10|610.88|608.68|611.45|609.25|611.45|609.25|610.66|608.46|0
1643217740000|2022-01-26 17:22:20|611.11|608.91|611.33|609.13|611.33|609.13|610.66|608.46|0
1643217750000|2022-01-26 17:22:30|611.11|608.91|611.11|608.91|611.11|608.91|611.11|608.91|0
1643217760000|2022-01-26 17:22:40|610.88|608.68|611.11|608.91|611.11|608.91|610.88|608.68|0
1643217770000|2022-01-26 17:22:50|610.88|608.68|610.66|608.46|611.33|609.13|610.66|608.46|0
1643217780000|2022-01-26 17:23:00|610.88|608.68|611.67|609.47|611.67|609.47|610.88|608.68|0
1643217790000|2022-01-26 17:23:10|611.78|609.58|611.78|609.58|611.78|609.58|611.55|609.35|0
1643217800000|2022-01-26 17:23:20|612.12|609.92|611.55|609.35|612.12|609.92|611.55|609.35|0
1643217810000|2022-01-26 17:23:30|611.78|609.58|611.78|609.58|612|609.8|611.78|609.58|0
1643217820000|2022-01-26 17:23:40|612|609.8|612.22|610.02|612.22|610.02|612|609.8|0
1643217830000|2022-01-26 17:23:50|612.12|609.92|611.78|609.58|612.12|609.92|611.78|609.58|0
1643217840000|2022-01-26 17:24:00|611.55|609.35|611.78|609.58|611.78|609.58|611.55|609.35|0
1643217850000|2022-01-26 17:24:10|611.55|609.35|611.33|609.13|611.55|609.35|611.33|609.13|0
1643217860000|2022-01-26 17:24:20|612|609.8|612.67|610.47|612.89|610.69|612|609.8|0
1643217870000|2022-01-26 17:24:30|612.89|610.69|613.57|611.37|614.24|612.04|612.89|610.69|0
1643217880000|2022-01-26 17:24:40|613.34|611.14|613.34|611.14|613.57|611.37|613.12|610.92|0
1643217890000|2022-01-26 17:24:50|613.12|610.92|613.12|610.92|613.12|610.92|612.45|610.25|0
1643217900000|2022-01-26 17:25:00|612.67|610.47|612|609.8|612.67|610.47|611.55|609.35|0
1643217910000|2022-01-26 17:25:10|611.78|609.58|613.12|610.92|613.12|610.92|611.78|609.58|0
1643217920000|2022-01-26 17:25:20|612.89|610.69|613.12|610.92|613.12|610.92|612.22|610.02|0
1643217930000|2022-01-26 17:25:30|613.34|611.14|613.12|610.92|613.34|611.14|613.01|610.81|0
1643217940000|2022-01-26 17:25:40|612.89|610.69|613.34|611.14|613.34|611.14|612.67|610.47|0
1643217950000|2022-01-26 17:25:50|613.12|610.92|612.89|610.69|613.12|610.92|612.89|610.69|0
1643217960000|2022-01-26 17:26:00|613.12|610.92|613.12|610.92|613.12|610.92|612.89|610.69|0
1643217970000|2022-01-26 17:26:10|612.89|610.69|613.34|611.14|613.34|611.14|612.67|610.47|0
1643217980000|2022-01-26 17:26:20|612.89|610.69|612.22|610.02|612.89|610.69|611.78|609.58|0
1643217990000|2022-01-26 17:26:30|612.67|610.47|612.22|610.02|612.67|610.47|612.22|610.02|0
1643218000000|2022-01-26 17:26:40|611.33|609.13|611.55|609.35|611.78|609.58|611.33|609.13|0
1643218010000|2022-01-26 17:26:50|611.67|609.47|611.55|609.35|611.78|609.58|611.55|609.35|0
1643218020000|2022-01-26 17:27:00|611.22|609.02|610.88|608.68|611.22|609.02|610.66|608.46|0
1643218030000|2022-01-26 17:27:10|611.22|609.02|610.88|608.68|611.22|609.02|610.88|608.68|0
1643218040000|2022-01-26 17:27:20|610.77|608.57|611.1|608.9|611.44|609.24|610.66|608.46|0
1643218050000|2022-01-26 17:27:30|610.88|608.68|610.66|608.46|610.88|608.68|610.66|608.46|0
1643218070000|2022-01-26 17:27:50|610.88|608.68|610.21|608.01|610.88|608.68|610.21|608.01|0
1643218080000|2022-01-26 17:28:00|610.43|608.23|610.21|608.01|610.43|608.23|610.21|608.01|0
1643218090000|2022-01-26 17:28:10|609.99|607.79|609.99|607.79|609.99|607.79|609.99|607.79|0
1643218100000|2022-01-26 17:28:20|610.21|608.01|609.99|607.79|610.21|608.01|609.99|607.79|0
1643218110000|2022-01-26 17:28:30|610.21|608.01|611.1|608.9|611.1|608.9|610.21|608.01|0
1643218120000|2022-01-26 17:28:40|610.88|608.68|611.55|609.35|611.55|609.35|610.88|608.68|0
1643218130000|2022-01-26 17:28:50|611.1|608.9|609.99|607.79|611.1|608.9|609.99|607.79|0
1643218140000|2022-01-26 17:29:00|610.33|608.13|609.99|607.79|610.33|608.13|609.99|607.79|0
1643218150000|2022-01-26 17:29:10|610.1|607.9|609.99|607.79|610.1|607.9|609.76|607.56|0
1643218160000|2022-01-26 17:29:20|609.76|607.56|609.66|607.46|609.76|607.56|609.66|607.46|0
1643218170000|2022-01-26 17:29:30|609.76|607.56|609.54|607.34|609.76|607.56|609.32|607.12|0
1643218180000|2022-01-26 17:29:40|609.76|607.56|609.43|607.23|609.76|607.56|609.43|607.23|0
1643218190000|2022-01-26 17:29:50|609.54|607.34|609.66|607.46|609.66|607.46|609.32|607.12|0
1643218200000|2022-01-26 17:30:00|609.54|607.34|609.32|607.12|609.54|607.34|609.32|607.12|0
1643218210000|2022-01-26 17:30:10|609.09|606.89|610.21|608.01|610.21|608.01|609.09|606.89|0
1643218220000|2022-01-26 17:30:20|609.88|607.68|609.32|607.12|609.88|607.68|609.32|607.12|0
1643218230000|2022-01-26 17:30:30|609.21|607.01|609.32|607.12|609.32|607.12|609.21|607.01|0
1643218240000|2022-01-26 17:30:40|609.43|607.23|609.76|607.56|609.76|607.56|609.43|607.23|0
1643218250000|2022-01-26 17:30:50|609.99|607.79|609.32|607.12|609.99|607.79|609.32|607.12|0
1643218260000|2022-01-26 17:31:00|609.54|607.34|609.54|607.34|609.76|607.56|609.54|607.34|0
1643218270000|2022-01-26 17:31:10|609.66|607.46|609.32|607.12|609.66|607.46|609.32|607.12|0
1643218280000|2022-01-26 17:31:20|609.09|606.89|608.87|606.67|609.32|607.12|608.87|606.67|0
1643218290000|2022-01-26 17:31:30|609.32|607.12|609.76|607.56|609.76|607.56|609.32|607.12|0
1643218300000|2022-01-26 17:31:40|609.54|607.34|610.55|608.35|610.55|608.35|609.54|607.34|0
1643218310000|2022-01-26 17:31:50|610.21|608.01|610.21|608.01|610.43|608.23|610.21|608.01|0
1643218320000|2022-01-26 17:32:00|610.43|608.23|610.88|608.68|610.88|608.68|610.43|608.23|0
1643218330000|2022-01-26 17:32:10|612|609.8|612.11|609.91|612.11|609.91|611.89|609.69|0
1643218340000|2022-01-26 17:32:20|612|609.8|611.55|609.35|612.22|610.02|611.33|609.13|0
1643218350000|2022-01-26 17:32:30|611.89|609.69|611.77|609.57|612.11|609.91|611.77|609.57|0
1643218360000|2022-01-26 17:32:40|612|609.8|611.67|609.47|612|609.8|611.67|609.47|0
1643218370000|2022-01-26 17:32:50|612|609.8|611.77|609.57|612|609.8|611.77|609.57|0
1643218380000|2022-01-26 17:33:00|611.89|609.69|613.01|610.81|613.01|610.81|611.89|609.69|0
1643218390000|2022-01-26 17:33:10|613.34|611.14|612.67|610.47|613.34|611.14|612.67|610.47|0
1643218400000|2022-01-26 17:33:20|612.22|610.02|612.45|610.25|612.45|610.25|612|609.8|0
1643218410000|2022-01-26 17:33:30|612.22|610.02|611.55|609.35|612.22|610.02|611.55|609.35|0
1643218420000|2022-01-26 17:33:40|611.33|609.13|612|609.8|612|609.8|611.33|609.13|0
1643218430000|2022-01-26 17:33:50|611.55|609.35|611.89|609.69|611.89|609.69|611.55|609.35|0
1643218440000|2022-01-26 17:34:00|611.77|609.57|611.33|609.13|611.77|609.57|611.33|609.13|0
1643218450000|2022-01-26 17:34:10|611.1|608.9|610.88|608.68|611.33|609.13|610.88|608.68|0
1643218460000|2022-01-26 17:34:20|610.43|608.23|610.21|608.01|610.43|608.23|609.99|607.79|0
1643218470000|2022-01-26 17:34:30|610.66|608.46|610.66|608.46|610.66|608.46|610.21|608.01|0
1643218480000|2022-01-26 17:34:40|610.43|608.23|610.43|608.23|610.43|608.23|610.43|608.23|0
1643218490000|2022-01-26 17:34:50|610.21|608.01|610.43|608.23|610.55|608.35|610.21|608.01|0
1643218500000|2022-01-26 17:35:00|610.55|608.35|610.66|608.46|610.66|608.46|610.21|608.01|0
1643218510000|2022-01-26 17:35:10|610.43|608.23|609.99|607.79|610.55|608.35|609.99|607.79|0
1643218520000|2022-01-26 17:35:20|610.21|608.01|609.99|607.79|610.21|608.01|609.99|607.79|0
1643218530000|2022-01-26 17:35:30|609.76|607.56|610.21|608.01|610.21|608.01|609.76|607.56|0
1643218540000|2022-01-26 17:35:40|609.99|607.79|609.54|607.34|609.99|607.79|609.54|607.34|0
1643218550000|2022-01-26 17:35:50|609.76|607.56|609.76|607.56|609.76|607.56|609.76|607.56|0
1643218560000|2022-01-26 17:36:00|609.31|607.11|609.31|607.11|609.31|607.11|609.09|606.89|0
1643218570000|2022-01-26 17:36:10|609.43|607.23|609.09|606.89|609.43|607.23|609.09|606.89|0
1643218580000|2022-01-26 17:36:20|608.87|606.67|609.09|606.89|609.09|606.89|608.87|606.67|0
1643218590000|2022-01-26 17:36:30|608.64|606.44|608.42|606.22|608.64|606.44|608.42|606.22|0
1643218600000|2022-01-26 17:36:40|608.54|606.34|608.87|606.67|608.87|606.67|608.54|606.34|0
1643218610000|2022-01-26 17:36:50|608.76|606.56|608.54|606.34|608.76|606.56|608.42|606.22|0
1643218620000|2022-01-26 17:37:00|608.42|606.22|608.2|606|608.64|606.44|608.2|606|0
1643218630000|2022-01-26 17:37:10|608.42|606.22|608.42|606.22|608.42|606.22|608.2|606|0
1643218640000|2022-01-26 17:37:20|608.2|606|608.42|606.22|608.42|606.22|608.2|606|0
1643218650000|2022-01-26 17:37:30|608.2|606|608.2|606|608.2|606|608.2|606|0
1643218660000|2022-01-26 17:37:40|608.42|606.22|608.2|606|608.42|606.22|607.97|605.77|0
1643218680000|2022-01-26 17:38:00|607.97|605.77|607.97|605.77|608.2|606|607.97|605.77|0
1643218690000|2022-01-26 17:38:10|607.75|605.55|608.2|606|608.2|606|607.75|605.55|0
1643218700000|2022-01-26 17:38:20|608.42|606.22|608.2|606|608.42|606.22|608.2|606|0
1643218710000|2022-01-26 17:38:30|607.97|605.77|607.75|605.55|607.97|605.77|607.75|605.55|0
1643218720000|2022-01-26 17:38:40|607.53|605.33|607.53|605.33|607.53|605.33|607.53|605.33|0
1643218730000|2022-01-26 17:38:50|607.3|605.1|607.3|605.1|607.53|605.33|607.3|605.1|0
1643218740000|2022-01-26 17:39:00|607.53|605.33|608.42|606.22|608.42|606.22|607.53|605.33|0
1643218750000|2022-01-26 17:39:10|608.2|606|607.25|605.05|608.2|606|607.25|605.05|0
1643218760000|2022-01-26 17:39:20|607.69|605.49|607.37|605.17|608.36|606.16|607.37|605.17|0
1643218770000|2022-01-26 17:39:30|608.05|605.85|608.5|606.3|608.5|606.3|608.05|605.85|0
1643218780000|2022-01-26 17:39:40|608.05|605.85|608.72|606.52|608.72|606.52|608.05|605.85|0
1643218790000|2022-01-26 17:39:50|608.85|606.65|608.18|605.98|608.85|606.65|608.18|605.98|0
1643218800000|2022-01-26 17:40:00|608.29|606.09|607.5|605.3|608.29|606.09|607.5|605.3|0
1643218810000|2022-01-26 17:40:10|606.83|604.63|606.38|604.18|606.83|604.63|606.38|604.18|0
1643218820000|2022-01-26 17:40:20|606.5|604.3|606.61|604.41|606.61|604.41|606.5|604.3|0
1643218830000|2022-01-26 17:40:30|606.5|604.3|606.38|604.18|606.5|604.3|606.38|604.18|0
1643218840000|2022-01-26 17:40:40|606.16|603.96|606.38|604.18|606.38|604.18|606.16|603.96|0
1643218850000|2022-01-26 17:40:50|606.61|604.41|606.72|604.52|606.83|604.63|606.61|604.41|0
1643218860000|2022-01-26 17:41:00|606.83|604.63|606.61|604.41|606.83|604.63|606.61|604.41|0
1643218870000|2022-01-26 17:41:10|606.38|604.18|606.61|604.41|606.95|604.75|606.38|604.18|0
1643218880000|2022-01-26 17:41:20|606.5|604.3|606.61|604.41|606.72|604.52|606.5|604.3|0
1643218890000|2022-01-26 17:41:30|606.83|604.63|606.61|604.41|606.83|604.63|606.61|604.41|0
1643218900000|2022-01-26 17:41:40|606.38|604.18|606.16|603.96|606.38|604.18|606.16|603.96|0
1643218910000|2022-01-26 17:41:50|606.38|604.18|606.61|604.41|606.61|604.41|606.16|603.96|0
1643218920000|2022-01-26 17:42:00|606.38|604.18|605.71|603.51|606.38|604.18|605.71|603.51|0
1643218930000|2022-01-26 17:42:10|605.26|603.06|605.26|603.06|605.48|603.28|605.26|603.06|0
1643218940000|2022-01-26 17:42:20|605.04|602.84|603.92|601.72|605.04|602.84|603.92|601.72|0
1643218950000|2022-01-26 17:42:30|603.69|601.49|604.36|602.16|604.36|602.16|603.47|601.27|0
1643218960000|2022-01-26 17:42:40|604.14|601.94|604.36|602.16|604.36|602.16|604.14|601.94|0
1643218970000|2022-01-26 17:42:50|604.14|601.94|604.26|602.06|604.26|602.06|604.14|601.94|0
1643218980000|2022-01-26 17:43:00|604.36|602.16|604.36|602.16|604.36|602.16|604.14|601.94|0
1643218990000|2022-01-26 17:43:10|604.14|601.94|603.92|601.72|604.14|601.94|603.92|601.72|0
1643219000000|2022-01-26 17:43:20|603.69|601.49|603.92|601.72|603.92|601.72|603.69|601.49|0
1643219010000|2022-01-26 17:43:30|604.03|601.83|603.69|601.49|604.03|601.83|603.69|601.49|0
1643219020000|2022-01-26 17:43:40|603.92|601.72|603.69|601.49|603.92|601.72|603.69|601.49|0
1643219030000|2022-01-26 17:43:50|603.47|601.27|603.24|601.04|603.69|601.49|603.24|601.04|0
1643219040000|2022-01-26 17:44:00|603.36|601.16|603.02|600.82|603.36|601.16|603.02|600.82|0
1643219050000|2022-01-26 17:44:10|602.8|600.6|602.57|600.37|602.8|600.6|602.35|600.15|0
1643219060000|2022-01-26 17:44:20|602.12|599.92|602.12|599.92|602.12|599.92|602.12|599.92|0
1643219070000|2022-01-26 17:44:30|602.35|600.15|602.24|600.04|602.35|600.15|602.24|600.04|0
1643219080000|2022-01-26 17:44:40|602.12|599.92|602.12|599.92|602.35|600.15|602.12|599.92|0
1643219090000|2022-01-26 17:44:50|602.35|600.15|602.46|600.26|602.57|600.37|602.35|600.15|0
1643219100000|2022-01-26 17:45:00|602.57|600.37|602.35|600.15|602.57|600.37|602.35|600.15|0
1643219110000|2022-01-26 17:45:10|602.57|600.37|602.57|600.37|603.02|600.82|602.57|600.37|0
1643219120000|2022-01-26 17:45:20|603.02|600.82|603.47|601.27|603.47|601.27|603.02|600.82|0
1643219130000|2022-01-26 17:45:30|603.58|601.38|603.92|601.72|604.14|601.94|603.58|601.38|0
1643219140000|2022-01-26 17:45:40|603.81|601.61|604.36|602.16|604.36|602.16|603.81|601.61|0
1643219150000|2022-01-26 17:45:50|604.59|602.39|605.26|603.06|605.26|603.06|604.36|602.16|0
1643219160000|2022-01-26 17:46:00|605.48|603.28|605.26|603.06|605.48|603.28|605.26|603.06|0
1643219170000|2022-01-26 17:46:10|605.04|602.84|604.81|602.61|605.26|603.06|604.81|602.61|0
1643219180000|2022-01-26 17:46:20|604.93|602.73|605.04|602.84|605.04|602.84|604.93|602.73|0
1643219190000|2022-01-26 17:46:30|605.26|603.06|606.16|603.96|606.16|603.96|605.26|603.06|0
1643219200000|2022-01-26 17:46:40|605.93|603.73|606.38|604.18|606.38|604.18|605.93|603.73|0
1643219210000|2022-01-26 17:46:50|606.5|604.3|606.38|604.18|606.6|604.4|606.38|604.18|0
1643219220000|2022-01-26 17:47:00|606.16|603.96|605.71|603.51|606.16|603.96|605.6|603.4|0
1643219230000|2022-01-26 17:47:10|605.38|603.18|605.26|603.06|605.38|603.18|605.26|603.06|0
1643219240000|2022-01-26 17:47:20|604.93|602.73|604.93|602.73|604.93|602.73|604.81|602.61|0
1643219250000|2022-01-26 17:47:30|605.48|603.28|605.04|602.84|605.71|603.51|605.04|602.84|0
1643219260000|2022-01-26 17:47:40|605.26|603.06|605.04|602.84|605.26|603.06|605.04|602.84|0
1643219270000|2022-01-26 17:47:50|604.81|602.61|604.14|601.94|604.81|602.61|604.14|601.94|0
1643219280000|2022-01-26 17:48:00|603.91|601.71|603.91|601.71|604.14|601.94|603.91|601.71|0
1643219290000|2022-01-26 17:48:10|604.36|602.16|604.59|602.39|604.59|602.39|604.36|602.16|0
1643219300000|2022-01-26 17:48:20|604.36|602.16|604.14|601.94|604.36|602.16|604.14|601.94|0
1643219310000|2022-01-26 17:48:30|603.91|601.71|603.47|601.27|604.14|601.94|603.47|601.27|0
1643219320000|2022-01-26 17:48:40|603.24|601.04|603.02|600.82|603.24|601.04|603.02|600.82|0
1643219330000|2022-01-26 17:48:50|603.24|601.04|603.47|601.27|603.47|601.27|603.24|601.04|0
1643219340000|2022-01-26 17:49:00|603.69|601.49|603.47|601.27|603.91|601.71|603.47|601.27|0
1643219350000|2022-01-26 17:49:10|603.24|601.04|603.69|601.49|603.69|601.49|603.24|601.04|0
1643219360000|2022-01-26 17:49:20|603.91|601.71|604.36|602.16|604.36|602.16|603.91|601.71|0
1643219370000|2022-01-26 17:49:30|603.69|601.49|603.69|601.49|603.69|601.49|603.69|601.49|0
1643219380000|2022-01-26 17:49:40|603.47|601.27|603.47|601.27|603.47|601.27|603.47|601.27|0
1643219390000|2022-01-26 17:49:50|603.91|601.71|603.69|601.49|603.91|601.71|603.69|601.49|0
1643219400000|2022-01-26 17:50:00|603.58|601.38|603.91|601.71|603.91|601.71|603.58|601.38|0
1643219410000|2022-01-26 17:50:10|604.14|601.94|605.38|603.18|605.38|603.18|604.14|601.94|0
1643219420000|2022-01-26 17:50:20|605.26|603.06|605.26|603.06|605.26|603.06|604.81|602.61|0
1643219430000|2022-01-26 17:50:30|605.15|602.95|605.48|603.28|605.48|603.28|604.59|602.39|0
1643219440000|2022-01-26 17:50:40|606.38|604.18|606.16|603.96|606.38|604.18|605.93|603.73|0
1643219450000|2022-01-26 17:50:50|605.93|603.73|605.93|603.73|605.93|603.73|605.48|603.28|0
1643219460000|2022-01-26 17:51:00|605.71|603.51|606.38|604.18|606.38|604.18|605.71|603.51|0
1643219470000|2022-01-26 17:51:10|606.16|603.96|605.93|603.73|606.16|603.96|605.71|603.51|0
1643219480000|2022-01-26 17:51:20|605.71|603.51|605.48|603.28|605.71|603.51|605.48|603.28|0
1643219490000|2022-01-26 17:51:30|605.93|603.73|605.71|603.51|606.38|604.18|605.71|603.51|0
1643219500000|2022-01-26 17:51:40|606.16|603.96|606.83|604.63|606.83|604.63|605.93|603.73|0
1643219510000|2022-01-26 17:51:50|606.6|604.4|607.05|604.85|607.05|604.85|606.6|604.4|0
1643219520000|2022-01-26 17:52:00|606.83|604.63|606.6|604.4|606.83|604.63|606.6|604.4|0
1643219530000|2022-01-26 17:52:10|606.83|604.63|605.93|603.73|606.83|604.63|605.93|603.73|0
1643219540000|2022-01-26 17:52:20|606.16|603.96|606.6|604.4|606.6|604.4|606.16|603.96|0
1643219550000|2022-01-26 17:52:30|606.16|603.96|605.71|603.51|606.16|603.96|605.6|603.4|0
1643219560000|2022-01-26 17:52:40|605.48|603.28|605.03|602.83|605.71|603.51|605.03|602.83|0
1643219570000|2022-01-26 17:52:50|605.26|603.06|605.48|603.28|605.48|603.28|605.03|602.83|0
1643219580000|2022-01-26 17:53:00|605.26|603.06|605.03|602.83|605.26|603.06|605.03|602.83|0
1643219590000|2022-01-26 17:53:10|604.81|602.61|604.36|602.16|604.81|602.61|604.36|602.16|0
1643219600000|2022-01-26 17:53:20|603.69|601.49|603.91|601.71|603.91|601.71|603.58|601.38|0
1643219610000|2022-01-26 17:53:30|603.47|601.27|603.69|601.49|603.91|601.71|603.47|601.27|0
1643219620000|2022-01-26 17:53:40|603.91|601.71|603.91|601.71|604.14|601.94|603.91|601.71|0
1643219630000|2022-01-26 17:53:50|603.69|601.49|603.91|601.71|603.91|601.71|603.69|601.49|0
1643219640000|2022-01-26 17:54:00|604.14|601.94|603.47|601.27|604.14|601.94|603.47|601.27|0
1643219650000|2022-01-26 17:54:10|603.69|601.49|603.69|601.49|603.91|601.71|603.69|601.49|0
1643219660000|2022-01-26 17:54:20|603.47|601.27|603.47|601.27|603.69|601.49|603.47|601.27|0
1643219670000|2022-01-26 17:54:30|603.24|601.04|603.69|601.49|603.69|601.49|603.24|601.04|0
1643219680000|2022-01-26 17:54:40|604.48|602.28|604.03|601.83|604.48|602.28|604.03|601.83|0
1643219690000|2022-01-26 17:54:50|604.14|601.94|604.36|602.16|604.36|602.16|604.14|601.94|0
1643219700000|2022-01-26 17:55:00|603.69|601.49|604.36|602.16|604.36|602.16|603.69|601.49|0
1643219710000|2022-01-26 17:55:10|604.59|602.39|604.36|602.16|604.59|602.39|604.36|602.16|0
1643219720000|2022-01-26 17:55:20|604.14|601.94|604.14|601.94|604.14|601.94|604.14|601.94|0
1643219730000|2022-01-26 17:55:30|604.36|602.16|604.36|602.16|604.36|602.16|604.36|602.16|0
1643219740000|2022-01-26 17:55:40|604.14|601.94|603.91|601.71|604.14|601.94|603.91|601.71|0
1643219750000|2022-01-26 17:55:50|603.81|601.61|604.14|601.94|604.36|602.16|603.81|601.61|0
1643219760000|2022-01-26 17:56:00|603.69|601.49|603.91|601.71|603.91|601.71|603.69|601.49|0
1643219770000|2022-01-26 17:56:10|604.14|601.94|604.14|601.94|604.14|601.94|604.14|601.94|0
1643219780000|2022-01-26 17:56:20|603.91|601.71|603.24|601.04|603.91|601.71|603.24|601.04|0
1643219790000|2022-01-26 17:56:30|603.36|601.16|603.02|600.82|603.36|601.16|603.02|600.82|0
1643219800000|2022-01-26 17:56:40|602.79|600.59|603.02|600.82|603.02|600.82|602.57|600.37|0
1643219810000|2022-01-26 17:56:50|603.36|601.16|603.02|600.82|603.36|601.16|602.91|600.71|0
1643219820000|2022-01-26 17:57:00|602.79|600.59|602.57|600.37|602.79|600.59|602.57|600.37|0
1643219830000|2022-01-26 17:57:10|602.79|600.59|603.24|601.04|603.24|601.04|602.79|600.59|0
1643219840000|2022-01-26 17:57:20|603.02|600.82|603.47|601.27|603.47|601.27|603.02|600.82|0
1643219850000|2022-01-26 17:57:30|603.36|601.16|603.69|601.49|603.69|601.49|603.36|601.16|0
1643219860000|2022-01-26 17:57:40|603.47|601.27|603.69|601.49|603.69|601.49|603.47|601.27|0
1643219870000|2022-01-26 17:57:50|604.36|602.16|604.03|601.83|604.59|602.39|604.03|601.83|0
1643219880000|2022-01-26 17:58:00|604.14|601.94|603.46|601.26|604.14|601.94|603.46|601.26|0
1643219890000|2022-01-26 17:58:10|603.69|601.49|603.46|601.26|603.69|601.49|603.46|601.26|0
1643219900000|2022-01-26 17:58:20|603.24|601.04|603.24|601.04|603.24|601.04|603.02|600.82|0
1643219910000|2022-01-26 17:58:30|603.02|600.82|603.13|600.93|603.13|600.93|603.02|600.82|0
1643219920000|2022-01-26 17:58:40|603.02|600.82|603.24|601.04|603.24|601.04|603.02|600.82|0
1643219930000|2022-01-26 17:58:50|603.13|600.93|603.13|600.93|603.13|600.93|602.79|600.59|0
1643219940000|2022-01-26 17:59:00|603.02|600.82|602.79|600.59|603.02|600.82|602.79|600.59|0
1643219950000|2022-01-26 17:59:10|603.24|601.04|603.24|601.04|603.24|601.04|603.24|601.04|0
1643219960000|2022-01-26 17:59:20|603.46|601.26|603.91|601.71|604.36|602.16|603.46|601.26|0
1643219970000|2022-01-26 17:59:30|603.69|601.49|603.46|601.26|603.69|601.49|603.46|601.26|0
1643219980000|2022-01-26 17:59:40|603.24|601.04|603.58|601.38|603.69|601.49|603.24|601.04|0
1643219990000|2022-01-26 17:59:50|603.46|601.26|603.69|601.49|603.91|601.71|603.46|601.26|0
1643220000000|2022-01-26 18:00:00|603.46|601.26|603.46|601.26|603.58|601.38|603.46|601.26|0
1643220010000|2022-01-26 18:00:10|604.14|601.94|604.36|602.16|604.36|602.16|603.91|601.71|0
1643220020000|2022-01-26 18:00:20|605.71|603.51|605.71|603.51|605.71|603.51|605.26|603.06|0
1643220030000|2022-01-26 18:00:30|605.82|603.62|605.48|603.28|605.82|603.62|605.48|603.28|0
1643220040000|2022-01-26 18:00:40|605.71|603.51|606.38|604.18|606.38|604.18|605.71|603.51|0
1643220050000|2022-01-26 18:00:50|607.28|605.08|607.95|605.75|608.17|605.97|607.28|605.08|0
1643220060000|2022-01-26 18:01:00|607.72|605.52|607.72|605.52|607.72|605.52|607.28|605.08|0
1643220070000|2022-01-26 18:01:10|608.85|606.65|610.64|608.44|610.64|608.44|608.85|606.65|0
1643220080000|2022-01-26 18:01:20|612.22|610.02|612.22|610.02|612.22|610.02|611.54|609.34|0
1643220090000|2022-01-26 18:01:30|612.11|609.91|611.77|609.57|612.34|610.14|611.77|609.57|0
1643220100000|2022-01-26 18:01:40|611.99|609.79|613.79|611.59|613.79|611.59|611.89|609.69|0
1643220110000|2022-01-26 18:01:50|613.57|611.37|613.46|611.26|613.57|611.37|613.34|611.14|0
1643220120000|2022-01-26 18:02:00|614.02|611.82|613.12|610.92|614.02|611.82|613.12|610.92|0
1643220130000|2022-01-26 18:02:10|613.57|611.37|614.24|612.04|614.24|612.04|613.34|611.14|0
1643220140000|2022-01-26 18:02:20|613.79|611.59|615.6|613.4|615.6|613.4|613.79|611.59|0
1643220150000|2022-01-26 18:02:30|615.15|612.95|615.15|612.95|615.6|613.4|615.15|612.95|0
1643220160000|2022-01-26 18:02:40|614.92|612.72|615.6|613.4|615.6|613.4|614.92|612.72|0
1643220170000|2022-01-26 18:02:50|615.82|613.62|616.27|614.07|616.5|614.3|615.82|613.62|0
1643220180000|2022-01-26 18:03:00|616.05|613.85|615.15|612.95|616.05|613.85|615.15|612.95|0
1643220190000|2022-01-26 18:03:10|615.37|613.17|614.92|612.72|615.37|613.17|614.92|612.72|0
1643220200000|2022-01-26 18:03:20|615.15|612.95|614.81|612.61|615.15|612.95|614.81|612.61|0
1643220210000|2022-01-26 18:03:30|614.92|612.72|615.37|613.17|615.37|613.17|614.92|612.72|0
1643220220000|2022-01-26 18:03:40|615.6|613.4|616.5|614.3|616.95|614.75|615.6|613.4|0
1643220230000|2022-01-26 18:03:50|616.72|614.52|617.74|615.54|617.85|615.65|616.72|614.52|0
1643220240000|2022-01-26 18:04:00|618.08|615.88|617.85|615.65|618.08|615.88|616.95|614.75|0
1643220250000|2022-01-26 18:04:10|617.4|615.2|616.27|614.07|617.4|615.2|616.27|614.07|0
1643220260000|2022-01-26 18:04:20|616.05|613.85|615.37|613.17|616.05|613.85|615.37|613.17|0
1643220270000|2022-01-26 18:04:30|615.6|613.4|615.94|613.74|616.05|613.85|615.6|613.4|0
1643220280000|2022-01-26 18:04:40|616.05|613.85|616.05|613.85|616.27|614.07|616.05|613.85|0
1643220290000|2022-01-26 18:04:50|616.27|614.07|616.05|613.85|616.27|614.07|616.05|613.85|0
1643220300000|2022-01-26 18:05:00|616.27|614.07|616.72|614.52|616.95|614.75|616.27|614.07|0
1643220310000|2022-01-26 18:05:10|616.95|614.75|618.3|616.1|618.3|616.1|616.95|614.75|0
1643220320000|2022-01-26 18:05:20|618.08|615.88|616.95|614.75|618.08|615.88|616.95|614.75|0
1643220330000|2022-01-26 18:05:30|617.4|615.2|617.17|614.97|617.63|615.43|617.17|614.97|0
1643220340000|2022-01-26 18:05:40|617.63|615.43|617.07|614.87|617.63|615.43|617.07|614.87|0
1643220350000|2022-01-26 18:05:50|617.63|615.43|617.07|614.87|617.63|615.43|616.72|614.52|0
1643220360000|2022-01-26 18:06:00|617.4|615.2|617.17|614.97|617.4|615.2|616.95|614.75|0
1643220370000|2022-01-26 18:06:10|616.84|614.64|616.72|614.52|616.95|614.75|616.72|614.52|0
1643220380000|2022-01-26 18:06:20|616.61|614.41|616.5|614.3|616.84|614.64|616.5|614.3|0
1643220390000|2022-01-26 18:06:30|616.72|614.52|616.61|614.41|616.72|614.52|616.61|614.41|0
1643220400000|2022-01-26 18:06:40|616.27|614.07|615.04|612.84|616.27|614.07|615.04|612.84|0
1643220410000|2022-01-26 18:06:50|615.14|612.94|614.81|612.61|615.14|612.94|614.69|612.49|0
1643220420000|2022-01-26 18:07:00|614.69|612.49|613.34|611.14|614.69|612.49|613.34|611.14|0
1643220430000|2022-01-26 18:07:10|613.24|611.04|613.12|610.92|613.24|611.04|612.89|610.69|0
1643220440000|2022-01-26 18:07:20|612.67|610.47|614.02|611.82|614.02|611.82|612.67|610.47|0
1643220450000|2022-01-26 18:07:30|614.24|612.04|614.24|612.04|614.24|612.04|614.02|611.82|0
1643220460000|2022-01-26 18:07:40|614.02|611.82|614.24|612.04|614.24|612.04|614.02|611.82|0
1643220470000|2022-01-26 18:07:50|614.47|612.27|614.36|612.16|614.47|612.27|614.02|611.82|0
1643220480000|2022-01-26 18:08:00|614.24|612.04|614.24|612.04|614.24|612.04|613.79|611.59|0
1643220490000|2022-01-26 18:08:10|613.91|611.71|614.02|611.82|614.02|611.82|613.91|611.71|0
1643220500000|2022-01-26 18:08:20|613.79|611.59|614.59|612.39|614.59|612.39|613.79|611.59|0
1643220510000|2022-01-26 18:08:30|614.24|612.04|614.47|612.27|614.47|612.27|614.02|611.82|0
1643220520000|2022-01-26 18:08:40|615.14|612.94|614.69|612.49|615.14|612.94|614.69|612.49|0
1643220530000|2022-01-26 18:08:50|614.81|612.61|614.69|612.49|614.81|612.61|614.47|612.27|0
1643220540000|2022-01-26 18:09:00|615.04|612.84|614.69|612.49|615.04|612.84|614.69|612.49|0
1643220550000|2022-01-26 18:09:10|614.47|612.27|613.34|611.14|614.47|612.27|613.34|611.14|0
1643220560000|2022-01-26 18:09:20|613.12|610.92|614.24|612.04|614.24|612.04|613.12|610.92|0
1643220570000|2022-01-26 18:09:30|613.79|611.59|613.68|611.48|613.79|611.59|613.57|611.37|0
1643220580000|2022-01-26 18:09:40|613.46|611.26|611.88|609.68|613.57|611.37|611.88|609.68|0
1643220590000|2022-01-26 18:09:50|611.54|609.34|611.66|609.46|611.77|609.57|611.54|609.34|0
1643220600000|2022-01-26 18:10:00|612.22|610.02|611.99|609.79|612.22|610.02|611.99|609.79|0
1643220610000|2022-01-26 18:10:10|612.22|610.02|612.89|610.69|612.89|610.69|612.22|610.02|0
1643220620000|2022-01-26 18:10:20|613.34|611.14|613.12|610.92|613.34|611.14|612.89|610.69|0
1643220630000|2022-01-26 18:10:30|612.89|610.69|613.34|611.14|613.34|611.14|612.89|610.69|0
1643220640000|2022-01-26 18:10:40|612.44|610.24|611.54|609.34|612.67|610.47|611.54|609.34|0
1643220650000|2022-01-26 18:10:50|611.66|609.46|611.54|609.34|611.77|609.57|611.54|609.34|0
1643220660000|2022-01-26 18:11:00|611.32|609.12|611.09|608.89|611.32|609.12|611.09|608.89|0
1643220670000|2022-01-26 18:11:10|611.54|609.34|612.61|610.41|613.19|610.99|611.54|609.34|0
1643220680000|2022-01-26 18:11:20|612.17|609.97|612.61|610.41|612.61|610.41|612.17|609.97|0
1643220690000|2022-01-26 18:11:30|613.06|610.86|612.95|610.75|613.29|611.09|612.95|610.75|0
1643220700000|2022-01-26 18:11:40|613.06|610.86|613.4|611.2|613.4|611.2|613.06|610.86|0
1643220710000|2022-01-26 18:11:50|613.06|610.86|613.4|611.2|613.4|611.2|613.06|610.86|0
1643220720000|2022-01-26 18:12:00|613.51|611.31|612.95|610.75|613.51|611.31|612.95|610.75|0
1643220730000|2022-01-26 18:12:10|613.29|611.09|612.95|610.75|613.29|611.09|612.84|610.64|0
1643220740000|2022-01-26 18:12:20|612.84|610.64|612.39|610.19|612.84|610.64|612.28|610.08|0
1643220750000|2022-01-26 18:12:30|612.17|609.97|612.73|610.53|612.73|610.53|612.06|609.86|0
1643220760000|2022-01-26 18:12:40|612.28|610.08|612.17|609.97|612.61|610.41|612.17|609.97|0
1643220770000|2022-01-26 18:12:50|611.94|609.74|611.83|609.63|611.94|609.74|611.72|609.52|0
1643220780000|2022-01-26 18:13:00|611.49|609.29|611.04|608.84|611.49|609.29|611.04|608.84|0
1643220790000|2022-01-26 18:13:10|610.82|608.62|610.82|608.62|611.16|608.96|610.82|608.62|0
1643220800000|2022-01-26 18:13:20|610.94|608.74|611.27|609.07|611.49|609.29|610.94|608.74|0
1643220810000|2022-01-26 18:13:30|611.04|608.84|610.94|608.74|611.04|608.84|610.82|608.62|0
1643220820000|2022-01-26 18:13:40|611.04|608.84|610.6|608.4|611.04|608.84|610.6|608.4|0
1643220830000|2022-01-26 18:13:50|610.49|608.29|610.37|608.17|610.49|608.29|610.15|607.95|0
1643220840000|2022-01-26 18:14:00|610.6|608.4|610.49|608.29|610.82|608.62|610.37|608.17|0
1643220850000|2022-01-26 18:14:10|610.6|608.4|610.82|608.62|610.82|608.62|610.6|608.4|0
1643220860000|2022-01-26 18:14:20|611.04|608.84|611.04|608.84|611.27|609.07|611.04|608.84|0
1643220870000|2022-01-26 18:14:30|610.94|608.74|610.94|608.74|610.94|608.74|610.6|608.4|0
1643220880000|2022-01-26 18:14:40|610.82|608.62|610.37|608.17|610.82|608.62|610.37|608.17|0
1643220890000|2022-01-26 18:14:50|610.15|607.95|609.92|607.72|610.26|608.06|609.92|607.72|0
1643220900000|2022-01-26 18:15:00|610.37|608.17|611.04|608.84|611.27|609.07|610.37|608.17|0
1643220910000|2022-01-26 18:15:10|609.92|607.72|609.7|607.5|610.15|607.95|609.7|607.5|0
1643220920000|2022-01-26 18:15:20|610.15|607.95|610.15|607.95|610.37|608.17|610.15|607.95|0
1643220930000|2022-01-26 18:15:30|610.04|607.84|610.37|608.17|610.49|608.29|609.92|607.72|0
1643220940000|2022-01-26 18:15:40|609.92|607.72|609.92|607.72|610.37|608.17|609.7|607.5|0
1643220950000|2022-01-26 18:15:50|610.15|607.95|610.6|608.4|610.6|608.4|610.15|607.95|0
1643220960000|2022-01-26 18:16:00|611.72|609.52|610.82|608.62|611.72|609.52|610.6|608.4|0
1643220970000|2022-01-26 18:16:10|611.16|608.96|611.27|609.07|611.38|609.18|610.6|608.4|0
1643220980000|2022-01-26 18:16:20|611.49|609.29|611.49|609.29|611.94|609.74|611.49|609.29|0
1643220990000|2022-01-26 18:16:30|611.27|609.07|610.82|608.62|611.61|609.41|610.82|608.62|0
1643221000000|2022-01-26 18:16:40|609.92|607.72|609.7|607.5|609.92|607.72|609.48|607.28|0
1643221010000|2022-01-26 18:16:50|609.92|607.72|610.15|607.95|610.15|607.95|609.7|607.5|0
1643221020000|2022-01-26 18:17:00|609.92|607.72|610.49|608.29|610.49|608.29|609.92|607.72|0
1643221030000|2022-01-26 18:17:10|610.15|607.95|609.92|607.72|610.15|607.95|609.92|607.72|0
1643221040000|2022-01-26 18:17:20|610.15|607.95|610.6|608.4|610.6|608.4|609.92|607.72|0
1643221050000|2022-01-26 18:17:30|610.15|607.95|609.92|607.72|610.15|607.95|609.92|607.72|0
1643221060000|2022-01-26 18:17:40|610.15|607.95|609.92|607.72|610.15|607.95|609.92|607.72|0
1643221070000|2022-01-26 18:17:50|610.15|607.95|610.37|608.17|610.6|608.4|610.15|607.95|0
1643221080000|2022-01-26 18:18:00|610.49|608.29|610.37|608.17|610.6|608.4|610.37|608.17|0
1643221090000|2022-01-26 18:18:10|610.49|608.29|610.82|608.62|610.82|608.62|610.49|608.29|0
1643221100000|2022-01-26 18:18:20|610.6|608.4|611.04|608.84|611.04|608.84|610.6|608.4|0
1643221110000|2022-01-26 18:18:30|611.27|609.07|611.49|609.29|611.49|609.29|611.04|608.84|0
1643221120000|2022-01-26 18:18:40|611.27|609.07|612.51|610.31|612.51|610.31|611.27|609.07|0
1643221130000|2022-01-26 18:18:50|612.61|610.41|612.61|610.41|612.84|610.64|612.61|610.41|0
1643221140000|2022-01-26 18:19:00|612.84|610.64|613.96|611.76|613.96|611.76|612.73|610.53|0
1643221150000|2022-01-26 18:19:10|614.18|611.98|614.86|612.66|615.08|612.88|614.18|611.98|0
1643221160000|2022-01-26 18:19:20|615.08|612.88|614.75|612.55|615.31|613.11|614.75|612.55|0
1643221170000|2022-01-26 18:19:30|613.96|611.76|613.63|611.43|613.96|611.76|613.51|611.31|0
1643221180000|2022-01-26 18:19:40|613.73|611.53|613.51|611.31|613.73|611.53|613.29|611.09|0
1643221190000|2022-01-26 18:19:50|613.29|611.09|613.73|611.53|613.96|611.76|613.29|611.09|0
1643221200000|2022-01-26 18:20:00|614.41|612.21|616.88|614.68|616.88|614.68|613.96|611.76|0
1643221210000|2022-01-26 18:20:10|615.75|613.55|615.53|613.33|615.75|613.55|615.53|613.33|0
1643221220000|2022-01-26 18:20:20|616.43|614.23|617.1|614.9|617.55|615.35|616.43|614.23|0
1643221230000|2022-01-26 18:20:30|617.55|615.35|617.33|615.13|618.23|616.03|617.33|615.13|0
1643221240000|2022-01-26 18:20:40|618|615.8|617.78|615.58|618.12|615.92|617.78|615.58|0
1643221250000|2022-01-26 18:20:50|618|615.8|618.9|616.7|618.9|616.7|617.78|615.58|0
1643221260000|2022-01-26 18:21:00|617.33|615.13|616.88|614.68|617.33|615.13|616.2|614|0
1643221270000|2022-01-26 18:21:10|616.43|614.23|615.98|613.78|616.43|614.23|615.98|613.78|0
1643221280000|2022-01-26 18:21:20|616.2|614|615.75|613.55|616.2|614|615.75|613.55|0
1643221290000|2022-01-26 18:21:30|615.98|613.78|616.2|614|616.2|614|615.2|613|0
1643221300000|2022-01-26 18:21:40|615.98|613.78|616.43|614.23|616.88|614.68|615.98|613.78|0
1643221310000|2022-01-26 18:21:50|616.32|614.12|615.75|613.55|616.32|614.12|615.75|613.55|0
1643221320000|2022-01-26 18:22:00|616.32|614.12|617.55|615.35|617.55|615.35|616.32|614.12|0
1643221330000|2022-01-26 18:22:10|618|615.8|617.89|615.69|618.34|616.14|617.89|615.69|0
1643221340000|2022-01-26 18:22:20|618|615.8|618.68|616.48|619.13|616.93|618|615.8|0
1643221350000|2022-01-26 18:22:30|618.9|616.7|618.45|616.25|618.9|616.7|618.45|616.25|0
1643221360000|2022-01-26 18:22:40|618|615.8|617.55|615.35|618|615.8|617.55|615.35|0
1643221370000|2022-01-26 18:22:50|618|615.8|617.89|615.69|618.12|615.92|617.89|615.69|0
1643221380000|2022-01-26 18:23:00|618.68|616.48|618.79|616.59|618.9|616.7|618.68|616.48|0
1643221390000|2022-01-26 18:23:10|619.13|616.93|620.03|617.83|620.03|617.83|618.45|616.25|0
1643221400000|2022-01-26 18:23:20|619.92|617.72|620.7|618.5|620.7|618.5|619.92|617.72|0
1643221410000|2022-01-26 18:23:30|620.59|618.39|620.37|618.17|620.59|618.39|620.37|618.17|0
1643221420000|2022-01-26 18:23:40|620.14|617.94|620.48|618.28|620.48|618.28|620.14|617.94|0
1643221430000|2022-01-26 18:23:50|620.93|618.73|620.48|618.28|620.93|618.73|620.48|618.28|0
1643221440000|2022-01-26 18:24:00|620.37|618.17|618.68|616.48|620.37|618.17|618.68|616.48|0
1643221450000|2022-01-26 18:24:10|618.23|616.03|617.55|615.35|618.9|616.7|617.55|615.35|0
1643221460000|2022-01-26 18:24:20|617.44|615.24|618.23|616.03|618.23|616.03|617.44|615.24|0
1643221470000|2022-01-26 18:24:30|618.57|616.37|619.13|616.93|619.13|616.93|618.57|616.37|0
1643221480000|2022-01-26 18:24:40|618.68|616.48|618.45|616.25|618.68|616.48|618.45|616.25|0
1643221490000|2022-01-26 18:24:50|617.67|615.47|617.89|615.69|617.89|615.69|617.67|615.47|0
1643221500000|2022-01-26 18:25:00|617.1|614.9|617.55|615.35|617.55|615.35|617.1|614.9|0
1643221510000|2022-01-26 18:25:10|617.44|615.24|617.55|615.35|617.55|615.35|617.44|615.24|0
1643221520000|2022-01-26 18:25:20|617.78|615.58|617.33|615.13|617.78|615.58|617.1|614.9|0
1643221530000|2022-01-26 18:25:30|617.22|615.02|616.93|614.73|617.22|615.02|616.88|614.68|0
1643221540000|2022-01-26 18:25:40|617.15|614.95|616.48|614.28|617.15|614.95|616.48|614.28|0
1643221550000|2022-01-26 18:25:50|616.25|614.05|616.93|614.73|617.04|614.84|616.25|614.05|0
1643221560000|2022-01-26 18:26:00|616.7|614.5|615.58|613.38|616.7|614.5|615.58|613.38|0
1643221570000|2022-01-26 18:26:10|615.13|612.93|615.8|613.6|615.8|613.6|615.13|612.93|0
1643221580000|2022-01-26 18:26:20|615.92|613.72|616.25|614.05|616.25|614.05|615.8|613.6|0
1643221590000|2022-01-26 18:26:30|616.03|613.83|615.35|613.15|616.03|613.83|615.35|613.15|0
1643221600000|2022-01-26 18:26:40|615.58|613.38|615.8|613.6|615.8|613.6|615.58|613.38|0
1643221610000|2022-01-26 18:26:50|616.03|613.83|616.92|614.72|616.92|614.72|616.03|613.83|0
1643221620000|2022-01-26 18:27:00|616.7|614.5|615.8|613.6|616.7|614.5|615.8|613.6|0
1643221630000|2022-01-26 18:27:10|616.25|614.05|615.58|613.38|616.25|614.05|614.91|612.71|0
1643221640000|2022-01-26 18:27:20|615.47|613.27|615.35|613.15|615.58|613.38|615.35|613.15|0
1643221650000|2022-01-26 18:27:30|615.13|612.93|614.8|612.6|615.13|612.93|614.68|612.48|0
1643221660000|2022-01-26 18:27:40|614.68|612.48|614.91|612.71|614.91|612.71|614.68|612.48|0
1643221670000|2022-01-26 18:27:50|614.68|612.48|615.13|612.93|615.13|612.93|614.68|612.48|0
1643221680000|2022-01-26 18:28:00|614.91|612.71|614.46|612.26|614.91|612.71|614.46|612.26|0
1643221690000|2022-01-26 18:28:10|614.01|611.81|613.56|611.36|614.01|611.81|613.45|611.25|0
1643221700000|2022-01-26 18:28:20|614.01|611.81|615.13|612.93|615.13|612.93|614.01|611.81|0
1643221710000|2022-01-26 18:28:30|615.58|613.38|616.03|613.83|616.03|613.83|615.35|613.15|0
1643221720000|2022-01-26 18:28:40|616.25|614.05|615.8|613.6|616.25|614.05|615.8|613.6|0
1643221730000|2022-01-26 18:28:50|615.92|613.72|615.47|613.27|615.92|613.72|615.47|613.27|0
1643221740000|2022-01-26 18:29:00|615.58|613.38|614.9|612.7|615.58|613.38|614.68|612.48|0
1643221750000|2022-01-26 18:29:10|614.68|612.48|613.34|611.14|614.68|612.48|613.34|611.14|0
1643221760000|2022-01-26 18:29:20|613.56|611.36|613.78|611.58|613.78|611.58|613.56|611.36|0
1643221770000|2022-01-26 18:29:30|613.56|611.36|614.01|611.81|614.01|611.81|613.34|611.14|0
1643221780000|2022-01-26 18:29:40|614.68|612.48|614.68|612.48|614.8|612.6|614.68|612.48|0
1643221790000|2022-01-26 18:29:50|614.9|612.7|614.9|612.7|615.13|612.93|614.9|612.7|0
1643221800000|2022-01-26 18:30:00|615.8|613.6|616.03|613.83|616.92|614.72|615.35|613.15|0
1643221810000|2022-01-26 18:30:10|615.58|613.38|615.35|613.15|615.58|613.38|615.35|613.15|0
1643221820000|2022-01-26 18:30:20|614.23|612.03|613.56|611.36|614.23|612.03|613.56|611.36|0
1643221830000|2022-01-26 18:30:30|613.34|611.14|613.78|611.58|613.78|611.58|613.34|611.14|0
1643221840000|2022-01-26 18:30:40|613.34|611.14|613.11|610.91|613.56|611.36|613.11|610.91|0
1643221850000|2022-01-26 18:30:50|613.34|611.14|613.34|611.14|613.56|611.36|613.34|611.14|0
1643221860000|2022-01-26 18:31:00|613.56|611.36|612.89|610.69|613.56|611.36|612.89|610.69|0
1643221870000|2022-01-26 18:31:10|612.66|610.46|612.89|610.69|612.89|610.69|612.66|610.46|0
1643221880000|2022-01-26 18:31:20|613.11|610.91|612.89|610.69|613.11|610.91|612.66|610.46|0
1643221890000|2022-01-26 18:31:30|612.66|610.46|612.44|610.24|612.66|610.46|612.22|610.02|0
1643221900000|2022-01-26 18:31:40|612.66|610.46|612.44|610.24|612.66|610.46|612.44|610.24|0
1643221910000|2022-01-26 18:31:50|612.66|610.46|613.56|611.36|613.78|611.58|612.66|610.46|0
1643221920000|2022-01-26 18:32:00|614.01|611.81|613.78|611.58|614.12|611.92|613.68|611.48|0
1643221930000|2022-01-26 18:32:10|613.56|611.36|614.12|611.92|614.23|612.03|613.56|611.36|0
1643221940000|2022-01-26 18:32:20|614.01|611.81|614.01|611.81|614.23|612.03|613.78|611.58|0
1643221950000|2022-01-26 18:32:30|613.9|611.7|614.01|611.81|614.01|611.81|613.78|611.58|0
1643221960000|2022-01-26 18:32:40|614.23|612.03|614.23|612.03|614.46|612.26|614.23|612.03|0
1643221970000|2022-01-26 18:32:50|614.46|612.26|613.56|611.36|614.46|612.26|613.56|611.36|0
1643221980000|2022-01-26 18:33:00|613.33|611.13|614.23|612.03|614.23|612.03|613.33|611.13|0
1643221990000|2022-01-26 18:33:10|614.46|612.26|615.92|613.72|616.47|614.27|614.46|612.26|0
1643222000000|2022-01-26 18:33:20|616.7|614.5|615.8|613.6|616.7|614.5|615.8|613.6|0
1643222010000|2022-01-26 18:33:30|616.25|614.05|615.35|613.15|616.25|614.05|614.9|612.7|0
1643222020000|2022-01-26 18:33:40|615.8|613.6|615.8|613.6|616.03|613.83|615.8|613.6|0
1643222030000|2022-01-26 18:33:50|616.7|614.5|616.25|614.05|616.7|614.5|616.25|614.05|0
1643222040000|2022-01-26 18:34:00|616.92|614.72|616.7|614.5|616.92|614.72|616.47|614.27|0
1643222050000|2022-01-26 18:34:10|616.47|614.27|617.37|615.17|617.6|615.4|616.47|614.27|0
1643222060000|2022-01-26 18:34:20|616.92|614.72|616.47|614.27|617.15|614.95|616.47|614.27|0
1643222070000|2022-01-26 18:34:30|616.03|613.83|616.14|613.94|616.25|614.05|616.03|613.83|0
1643222080000|2022-01-26 18:34:40|616.47|614.27|616.47|614.27|616.47|614.27|616.03|613.83|0
1643222090000|2022-01-26 18:34:50|616.03|613.83|616.03|613.83|616.03|613.83|615.8|613.6|0
1643222100000|2022-01-26 18:35:00|616.14|613.94|615.69|613.49|616.14|613.94|615.69|613.49|0
1643222110000|2022-01-26 18:35:10|615.58|613.38|614.68|612.48|615.58|613.38|614.68|612.48|0
1643222120000|2022-01-26 18:35:20|615.13|612.93|614.9|612.7|615.35|613.15|614.9|612.7|0
1643222130000|2022-01-26 18:35:30|614.68|612.48|615.13|612.93|615.13|612.93|614.68|612.48|0
1643222140000|2022-01-26 18:35:40|616.92|614.72|616.47|614.27|616.92|614.72|616.47|614.27|0
1643222150000|2022-01-26 18:35:50|616.25|614.05|617.82|615.62|617.82|615.62|616.25|614.05|0
1643222160000|2022-01-26 18:36:00|618.05|615.85|618.5|616.3|618.5|616.3|618.05|615.85|0
1643222170000|2022-01-26 18:36:10|618.05|615.85|616.7|614.5|618.05|615.85|616.7|614.5|0
1643222180000|2022-01-26 18:36:20|616.47|614.27|616.7|614.5|616.82|614.62|616.37|614.17|0
1643222190000|2022-01-26 18:36:30|616.59|614.39|617.37|615.17|617.82|615.62|616.59|614.39|0
1643222200000|2022-01-26 18:36:40|617.15|614.95|617.15|614.95|617.15|614.95|617.15|614.95|0
1643222210000|2022-01-26 18:36:50|617.37|615.17|616.7|614.5|617.37|615.17|616.7|614.5|0
1643222220000|2022-01-26 18:37:00|616.92|614.72|616.47|614.27|616.92|614.72|616.25|614.05|0
1643222230000|2022-01-26 18:37:10|616.7|614.5|616.92|614.72|616.92|614.72|616.7|614.5|0
1643222240000|2022-01-26 18:37:20|616.7|614.5|615.92|613.72|616.7|614.5|615.92|613.72|0
1643222250000|2022-01-26 18:37:30|615.58|613.38|616.25|614.05|616.25|614.05|614.9|612.7|0
1643222260000|2022-01-26 18:37:40|616.92|614.72|617.15|614.95|617.37|615.17|616.92|614.72|0
1643222270000|2022-01-26 18:37:50|616.92|614.72|616.7|614.5|617.15|614.95|616.7|614.5|0
1643222280000|2022-01-26 18:38:00|616.92|614.72|616.25|614.05|616.92|614.72|616.25|614.05|0
1643222290000|2022-01-26 18:38:10|616.02|613.82|616.47|614.27|616.47|614.27|615.8|613.6|0
1643222300000|2022-01-26 18:38:20|616.25|614.05|617.04|614.84|617.04|614.84|616.25|614.05|0
1643222310000|2022-01-26 18:38:30|616.92|614.72|618.39|616.19|618.39|616.19|616.92|614.72|0
1643222320000|2022-01-26 18:38:40|618.27|616.07|618.05|615.85|618.27|616.07|618.05|615.85|0
1643222330000|2022-01-26 18:38:50|616.47|614.27|616.81|614.61|616.81|614.61|616.47|614.27|0
1643222340000|2022-01-26 18:39:00|616.47|614.27|616.92|614.72|617.37|615.17|616.47|614.27|0
1643222350000|2022-01-26 18:39:10|616.7|614.5|616.7|614.5|616.7|614.5|616.7|614.5|0
1643222360000|2022-01-26 18:39:20|617.15|614.95|617.15|614.95|617.15|614.95|617.15|614.95|0
1643222370000|2022-01-26 18:39:30|616.92|614.72|617.15|614.95|617.15|614.95|616.92|614.72|0
1643222380000|2022-01-26 18:39:40|616.92|614.72|617.15|614.95|617.37|615.17|616.92|614.72|0
1643222390000|2022-01-26 18:39:50|616.7|614.5|616.92|614.72|616.92|614.72|616.7|614.5|0
1643222400000|2022-01-26 18:40:00|616.7|614.5|616.25|614.05|617.15|614.95|616.25|614.05|0
1643222410000|2022-01-26 18:40:10|617.6|615.4|616.47|614.27|617.6|615.4|616.25|614.05|0
1643222420000|2022-01-26 18:40:20|616.92|614.72|617.6|615.4|617.6|615.4|616.81|614.61|0
1643222430000|2022-01-26 18:40:30|618.05|615.85|618.49|616.29|618.49|616.29|618.05|615.85|0
1643222440000|2022-01-26 18:40:40|617.6|615.4|618.05|615.85|618.05|615.85|617.6|615.4|0
1643222450000|2022-01-26 18:40:50|617.6|615.4|617.37|615.17|617.6|615.4|616.92|614.72|0
1643222460000|2022-01-26 18:41:00|616.92|614.72|615.8|613.6|616.92|614.72|615.8|613.6|0
1643222470000|2022-01-26 18:41:10|615.58|613.38|616.47|614.27|616.47|614.27|615.58|613.38|0
1643222480000|2022-01-26 18:41:20|616.25|614.05|616.25|614.05|616.25|614.05|616.25|614.05|0
1643222490000|2022-01-26 18:41:30|616.02|613.82|615.8|613.6|616.02|613.82|615.35|613.15|0
1643222500000|2022-01-26 18:41:40|616.02|613.82|615.58|613.38|616.02|613.82|615.58|613.38|0
1643222510000|2022-01-26 18:41:50|614.57|612.37|615.47|613.27|615.47|613.27|614.57|612.37|0
1643222520000|2022-01-26 18:42:00|615.58|613.38|615.02|612.82|615.8|613.6|615.02|612.82|0
1643222530000|2022-01-26 18:42:10|615.13|612.93|614.68|612.48|615.13|612.93|614.68|612.48|0
1643222540000|2022-01-26 18:42:20|615.35|613.15|615.13|612.93|615.35|613.15|615.02|612.82|0
1643222550000|2022-01-26 18:42:30|615.35|613.15|614.45|612.25|615.35|613.15|614.45|612.25|0
1643222560000|2022-01-26 18:42:40|615.13|612.93|614.9|612.7|615.58|613.38|614.9|612.7|0
1643222570000|2022-01-26 18:42:50|615.13|612.93|614.23|612.03|615.13|612.93|614.23|612.03|0
1643222580000|2022-01-26 18:43:00|614.45|612.25|614.12|611.92|614.68|612.48|614.12|611.92|0
1643222590000|2022-01-26 18:43:10|614.23|612.03|614.12|611.92|614.23|612.03|614.01|611.81|0
1643222600000|2022-01-26 18:43:20|614.01|611.81|614.23|612.03|614.23|612.03|614.01|611.81|0
1643222610000|2022-01-26 18:43:30|614.35|612.15|614.45|612.25|614.57|612.37|614.35|612.15|0
1643222620000|2022-01-26 18:43:40|614.68|612.48|615.58|613.38|615.69|613.49|614.45|612.25|0
1643222630000|2022-01-26 18:43:50|615.47|613.27|615.58|613.38|615.58|613.38|615.35|613.15|0
1643222640000|2022-01-26 18:44:00|614.9|612.7|614.01|611.81|614.9|612.7|614.01|611.81|0
1643222650000|2022-01-26 18:44:10|613.78|611.58|614.23|612.03|614.45|612.25|613.78|611.58|0
1643222660000|2022-01-26 18:44:20|614.01|611.81|614.23|612.03|614.23|612.03|614.01|611.81|0
1643222670000|2022-01-26 18:44:30|614.68|612.48|614.9|612.7|614.9|612.7|614.45|612.25|0
1643222680000|2022-01-26 18:44:40|615.13|612.93|614.45|612.25|615.13|612.93|614.45|612.25|0
1643222690000|2022-01-26 18:44:50|615.02|612.82|614.9|612.7|615.02|612.82|614.45|612.25|0
1643222700000|2022-01-26 18:45:00|615.35|613.15|615.8|613.6|615.8|613.6|615.24|613.04|0
1643222710000|2022-01-26 18:45:10|615.13|612.93|615.8|613.6|615.8|613.6|614.9|612.7|0
1643222720000|2022-01-26 18:45:20|616.02|613.82|616.47|614.27|616.47|614.27|616.02|613.82|0
1643222730000|2022-01-26 18:45:30|617.15|614.95|617.15|614.95|617.15|614.95|616.92|614.72|0
1643222740000|2022-01-26 18:45:40|618.04|615.84|618.04|615.84|618.16|615.96|618.04|615.84|0
1643222750000|2022-01-26 18:45:50|617.82|615.62|618.16|615.96|618.27|616.07|617.82|615.62|0
1643222760000|2022-01-26 18:46:00|617.37|615.17|616.7|614.5|617.59|615.39|616.7|614.5|0
1643222770000|2022-01-26 18:46:10|616.92|614.72|616.25|614.05|616.92|614.72|616.25|614.05|0
1643222780000|2022-01-26 18:46:20|616.47|614.27|616.81|614.61|617.15|614.95|616.47|614.27|0
1643222790000|2022-01-26 18:46:30|616.92|614.72|617.59|615.39|617.59|615.39|616.92|614.72|0
1643222800000|2022-01-26 18:46:40|617.37|615.17|617.59|615.39|617.59|615.39|616.7|614.5|0
1643222810000|2022-01-26 18:46:50|617.82|615.62|618.27|616.07|618.27|616.07|617.82|615.62|0
1643222820000|2022-01-26 18:47:00|618.49|616.29|616.7|614.5|618.49|616.29|616.7|614.5|0
1643222830000|2022-01-26 18:47:10|616.47|614.27|616.92|614.72|616.92|614.72|616.25|614.05|0
1643222840000|2022-01-26 18:47:20|616.47|614.27|616.47|614.27|616.47|614.27|616.36|614.16|0
1643222850000|2022-01-26 18:47:30|616.25|614.05|616.47|614.27|616.7|614.5|616.25|614.05|0
1643222860000|2022-01-26 18:47:40|616.36|614.16|616.47|614.27|616.7|614.5|616.36|614.16|0
1643222870000|2022-01-26 18:47:50|616.02|613.82|616.47|614.27|616.7|614.5|615.8|613.6|0
1643222880000|2022-01-26 18:48:00|616.92|614.72|616.81|614.61|616.92|614.72|616.47|614.27|0
1643222890000|2022-01-26 18:48:10|616.7|614.5|615.57|613.37|616.7|614.5|615.57|613.37|0
1643222900000|2022-01-26 18:48:20|615.8|613.6|615.35|613.15|615.8|613.6|615.35|613.15|0
1643222910000|2022-01-26 18:48:30|615.69|613.49|616.47|614.27|616.47|614.27|615.69|613.49|0
1643222920000|2022-01-26 18:48:40|616.25|614.05|615.8|613.6|616.25|614.05|615.8|613.6|0
1643222930000|2022-01-26 18:48:50|615.69|613.49|615.8|613.6|615.8|613.6|615.69|613.49|0
1643222940000|2022-01-26 18:49:00|616.02|613.82|615.8|613.6|616.59|614.39|615.8|613.6|0
1643222950000|2022-01-26 18:49:10|615.57|613.37|616.02|613.82|616.25|614.05|615.57|613.37|0
1643222960000|2022-01-26 18:49:20|615.57|613.37|616.02|613.82|616.02|613.82|615.35|613.15|0
1643222970000|2022-01-26 18:49:30|615.35|613.15|615.8|613.6|615.8|613.6|615.35|613.15|0
1643222980000|2022-01-26 18:49:40|615.57|613.37|615.8|613.6|615.8|613.6|615.57|613.37|0
1643222990000|2022-01-26 18:49:50|616.25|614.05|616.25|614.05|616.59|614.39|616.25|614.05|0
1643223000000|2022-01-26 18:50:00|616.47|614.27|617.15|614.95|617.59|615.39|616.47|614.27|0
1643223010000|2022-01-26 18:50:10|617.37|615.17|618.04|615.84|618.04|615.84|617.37|615.17|0
1643223020000|2022-01-26 18:50:20|617.82|615.62|617.37|615.17|618.27|616.07|617.37|615.17|0
1643223030000|2022-01-26 18:50:30|617.59|615.39|617.59|615.39|617.59|615.39|617.59|615.39|0
1643223040000|2022-01-26 18:50:40|617.37|615.17|617.37|615.17|617.82|615.62|616.81|614.61|0
1643223050000|2022-01-26 18:50:50|616.92|614.72|617.37|615.17|617.37|615.17|616.92|614.72|0
1643223060000|2022-01-26 18:51:00|617.14|614.94|616.7|614.5|617.14|614.94|616.47|614.27|0
1643223070000|2022-01-26 18:51:10|616.47|614.27|615.8|613.6|616.47|614.27|615.8|613.6|0
1643223080000|2022-01-26 18:51:20|616.02|613.82|615.57|613.37|616.36|614.16|615.57|613.37|0
1643223090000|2022-01-26 18:51:30|615.35|613.15|615.57|613.37|615.57|613.37|615.13|612.93|0
1643223100000|2022-01-26 18:51:40|615.69|613.49|615.57|613.37|615.69|613.49|615.57|613.37|0
1643223110000|2022-01-26 18:51:50|615.8|613.6|616.59|614.39|616.92|614.72|615.8|613.6|0
1643223120000|2022-01-26 18:52:00|616.81|614.61|616.7|614.5|616.81|614.61|616.7|614.5|0
1643223130000|2022-01-26 18:52:10|616.92|614.72|616.47|614.27|616.92|614.72|616.25|614.05|0
1643223140000|2022-01-26 18:52:20|616.25|614.05|616.92|614.72|617.26|615.06|616.25|614.05|0
1643223150000|2022-01-26 18:52:30|617.14|614.94|616.36|614.16|617.14|614.94|616.36|614.16|0
1643223160000|2022-01-26 18:52:40|616.25|614.05|615.35|613.15|616.25|614.05|615.35|613.15|0
1643223170000|2022-01-26 18:52:50|615.12|612.92|616.14|613.94|616.14|613.94|615.12|612.92|0
1643223180000|2022-01-26 18:53:00|616.02|613.82|616.02|613.82|616.02|613.82|615.8|613.6|0
1643223190000|2022-01-26 18:53:10|615.8|613.6|615.12|612.92|615.8|613.6|615.12|612.92|0
1643223200000|2022-01-26 18:53:20|615.02|612.82|615.12|612.92|615.57|613.37|615.02|612.82|0
1643223210000|2022-01-26 18:53:30|615.02|612.82|613.78|611.58|615.02|612.82|613.78|611.58|0
1643223220000|2022-01-26 18:53:40|613.56|611.36|612.66|610.46|613.56|611.36|612.66|610.46|0
1643223230000|2022-01-26 18:53:50|611.99|609.79|612.21|610.01|612.43|610.23|611.99|609.79|0
1643223240000|2022-01-26 18:54:00|611.99|609.79|611.76|609.56|611.99|609.79|611.76|609.56|0
1643223250000|2022-01-26 18:54:10|611.99|609.79|613.33|611.13|613.33|611.13|611.99|609.79|0
1643223260000|2022-01-26 18:54:20|613.45|611.25|613.33|611.13|613.45|611.25|613.11|610.91|0
1643223270000|2022-01-26 18:54:30|613.45|611.25|612.88|610.68|613.45|611.25|612.88|610.68|0
1643223280000|2022-01-26 18:54:40|613.33|611.13|613.11|610.91|613.56|611.36|613.11|610.91|0
1643223290000|2022-01-26 18:54:50|613|610.8|612.21|610.01|613|610.8|612.21|610.01|0
1643223300000|2022-01-26 18:55:00|612.66|610.46|611.94|609.74|612.66|610.46|611.94|609.74|0
1643223310000|2022-01-26 18:55:10|612.17|609.97|611.94|609.74|612.17|609.97|611.94|609.74|0
1643223320000|2022-01-26 18:55:20|612.06|609.86|612.61|610.41|612.61|610.41|611.94|609.74|0
1643223330000|2022-01-26 18:55:30|612.96|610.76|612.17|609.97|612.96|610.76|612.17|609.97|0
1643223340000|2022-01-26 18:55:40|612.39|610.19|612.61|610.41|612.84|610.64|612.39|610.19|0
1643223350000|2022-01-26 18:55:50|612.73|610.53|612.61|610.41|612.84|610.64|612.61|610.41|0
1643223360000|2022-01-26 18:56:00|612.39|610.19|612.84|610.64|612.84|610.64|612.17|609.97|0
1643223370000|2022-01-26 18:56:10|612.61|610.41|613.06|610.86|613.06|610.86|612.61|610.41|0
1643223380000|2022-01-26 18:56:20|612.84|610.64|613.06|610.86|613.06|610.86|612.84|610.64|0
1643223390000|2022-01-26 18:56:30|613.29|611.09|612.61|610.41|613.29|611.09|612.61|610.41|0
1643223400000|2022-01-26 18:56:40|612.84|610.64|612.39|610.19|612.84|610.64|612.39|610.19|0
1643223410000|2022-01-26 18:56:50|612.17|609.97|612.17|609.97|612.17|609.97|612.17|609.97|0
1643223420000|2022-01-26 18:57:00|612.61|610.41|612.51|610.31|612.61|610.41|612.51|610.31|0
1643223430000|2022-01-26 18:57:10|612.61|610.41|611.94|609.74|612.61|610.41|611.94|609.74|0
1643223440000|2022-01-26 18:57:20|610.82|608.62|610.37|608.17|610.82|608.62|610.15|607.95|0
1643223450000|2022-01-26 18:57:30|610.15|607.95|610.15|607.95|610.37|608.17|610.15|607.95|0
1643223460000|2022-01-26 18:57:40|610.04|607.84|610.37|608.17|610.37|608.17|610.04|607.84|0
1643223470000|2022-01-26 18:57:50|610.82|608.62|610.59|608.39|610.82|608.62|610.37|608.17|0
1643223480000|2022-01-26 18:58:00|610.82|608.62|612.28|610.08|612.28|610.08|610.82|608.62|0
1643223490000|2022-01-26 18:58:10|613.4|611.2|612.84|610.64|613.4|611.2|612.84|610.64|0
1643223500000|2022-01-26 18:58:20|612.39|610.19|612.73|610.53|613.18|610.98|612.39|610.19|0
1643223510000|2022-01-26 18:58:30|612.84|610.64|613.68|611.48|613.96|611.76|612.84|610.64|0
1643223520000|2022-01-26 18:58:40|613.8|611.6|615.26|613.06|615.26|613.06|613.8|611.6|0
1643223530000|2022-01-26 18:58:50|614.92|612.72|613.59|611.39|615.93|613.73|613.59|611.39|0
1643223540000|2022-01-26 18:59:00|614.27|612.07|614.39|612.19|614.5|612.3|614.27|612.07|0
1643223550000|2022-01-26 18:59:10|614.95|612.75|615.45|613.25|615.45|613.25|614.74|612.54|0
1643223560000|2022-01-26 18:59:20|615.9|613.7|615.67|613.47|616.24|614.04|615.67|613.47|0
1643223570000|2022-01-26 18:59:30|615.22|613.02|614.77|612.57|615.22|613.02|614.77|612.57|0
1643223580000|2022-01-26 18:59:40|614.55|612.35|614.77|612.57|614.77|612.57|614.32|612.12|0
1643223590000|2022-01-26 18:59:50|615.67|613.47|615|612.8|615.67|613.47|615|612.8|0
1643223600000|2022-01-26 19:00:00|614.32|612.12|604.79|602.59|614.32|612.12|604.79|602.59|0
1643223610000|2022-01-26 19:00:10|605.24|603.04|597.3|595.1|605.24|603.04|597.3|595.1|0
1643223620000|2022-01-26 19:00:20|597.52|595.32|600.76|598.56|600.76|598.56|595.52|593.32|0
1643223630000|2022-01-26 19:00:30|603.78|601.58|601.21|599.01|604.56|602.36|601.09|598.89|0
1643223640000|2022-01-26 19:00:40|602.1|599.9|602.33|600.13|603.45|601.25|602.1|599.9|0
1643223650000|2022-01-26 19:00:50|603|600.8|608.7|606.5|614.32|612.12|603|600.8|0
1643223660000|2022-01-26 19:01:00|608.15|605.95|598.42|596.22|608.15|605.95|598.42|596.22|0
1643223670000|2022-01-26 19:01:10|601.88|599.68|600.2|598|601.88|599.68|600.2|598|0
1643223680000|2022-01-26 19:01:20|600.87|598.67|602.88|600.68|602.88|600.68|600.87|598.67|0
1643223690000|2022-01-26 19:01:30|601.88|599.68|597.75|595.55|601.88|599.68|597.75|595.55|0
1643223700000|2022-01-26 19:01:40|598.98|596.78|596.19|593.99|598.98|596.78|596.19|593.99|0
1643223710000|2022-01-26 19:01:50|597.19|594.99|597.3|595.1|598.09|595.89|596.86|594.66|0
1643223720000|2022-01-26 19:02:00|596.3|594.1|593.07|590.87|596.3|594.1|592.63|590.43|0
1643223730000|2022-01-26 19:02:10|590.96|588.76|587.3|585.1|590.96|588.76|587.3|585.1|0
1643223740000|2022-01-26 19:02:20|586.85|584.65|586.75|584.55|587.08|584.88|586.31|584.11|0
1643223750000|2022-01-26 19:02:30|589.29|587.09|587.63|585.43|589.29|587.09|587.63|585.43|0
1643223760000|2022-01-26 19:02:40|587.08|584.88|587.52|585.32|587.52|585.32|586.08|583.88|0
1643223770000|2022-01-26 19:02:50|586.31|584.11|586.08|583.88|586.75|584.55|585.64|583.44|0
1643223780000|2022-01-26 19:03:00|586.63|584.43|585.64|583.44|586.63|584.43|585.64|583.44|0
1643223790000|2022-01-26 19:03:10|587.63|585.43|587.96|585.76|588.18|585.98|586.63|584.43|0
1643223800000|2022-01-26 19:03:20|589.41|587.21|595.41|593.21|596.63|594.43|589.41|587.21|0
1643223810000|2022-01-26 19:03:30|595.19|592.99|602.21|600.01|602.21|600.01|595.19|592.99|0
1643223820000|2022-01-26 19:03:40|598.19|595.99|595.3|593.1|598.98|596.78|595.3|593.1|0
1643223830000|2022-01-26 19:03:50|593.96|591.76|596.97|594.77|596.97|594.77|593.96|591.76|0
1643223840000|2022-01-26 19:04:00|598.09|595.89|600.76|598.56|600.76|598.56|598.09|595.89|0
1643223850000|2022-01-26 19:04:10|599.2|597|597.42|595.22|599.2|597|597.42|595.22|0
1643223860000|2022-01-26 19:04:20|597.08|594.88|595.3|593.1|597.08|594.88|595.07|592.87|0
1643223870000|2022-01-26 19:04:30|596.85|594.65|601.54|599.34|601.54|599.34|596.85|594.65|0
1643223880000|2022-01-26 19:04:40|599.65|597.45|595.96|593.76|599.65|597.45|595.96|593.76|0
1643223890000|2022-01-26 19:04:50|596.3|594.1|597.19|594.99|597.19|594.99|596.3|594.1|0
1643223900000|2022-01-26 19:05:00|599.08|596.88|597.64|595.44|599.08|596.88|597.64|595.44|0
1643223910000|2022-01-26 19:05:10|597.75|595.55|595.3|593.1|597.75|595.55|595.3|593.1|0
1643223920000|2022-01-26 19:05:20|595.41|593.21|595.3|593.1|595.41|593.21|595.3|593.1|0
1643223930000|2022-01-26 19:05:30|595.74|593.54|596.41|594.21|597.52|595.32|595.52|593.32|0
1643223940000|2022-01-26 19:05:40|595.3|593.1|597.08|594.88|597.08|594.88|595.3|593.1|0
1643223950000|2022-01-26 19:05:50|595.52|593.32|592.63|590.43|596.19|593.99|592.63|590.43|0
1643223960000|2022-01-26 19:06:00|591.96|589.76|590.96|588.76|591.96|589.76|590.96|588.76|0
1643223970000|2022-01-26 19:06:10|591.51|589.31|591.18|588.98|591.96|589.76|591.18|588.98|0
1643223980000|2022-01-26 19:06:20|591.07|588.87|591.29|589.09|592.63|590.43|591.07|588.87|0
1643223990000|2022-01-26 19:06:30|590.85|588.65|590.85|588.65|591.29|589.09|590.85|588.65|0
1643224000000|2022-01-26 19:06:40|591.18|588.98|591.18|588.98|591.18|588.98|591.18|588.98|0
1643224010000|2022-01-26 19:06:50|592.85|590.65|588.63|586.43|592.85|590.65|588.63|586.43|0
1643224020000|2022-01-26 19:07:00|588.85|586.65|589.29|587.09|589.29|587.09|585.97|583.77|0
1643224030000|2022-01-26 19:07:10|589.74|587.54|589.63|587.43|592.3|590.1|589.63|587.43|0
1643224040000|2022-01-26 19:07:20|590.18|587.98|590.62|588.42|591.07|588.87|590.18|587.98|0
1643224050000|2022-01-26 19:07:30|591.18|588.98|594.63|592.43|594.63|592.43|591.18|588.98|0
1643224060000|2022-01-26 19:07:40|595.07|592.87|595.77|593.57|596.19|593.99|595.07|592.87|0
1643224070000|2022-01-26 19:07:50|595.66|593.46|594.88|592.68|595.66|593.46|594.44|592.24|0
1643224080000|2022-01-26 19:08:00|592.5|590.3|592.72|590.52|592.72|590.52|592.05|589.85|0
1643224090000|2022-01-26 19:08:10|592.28|590.08|591.83|589.63|592.28|590.08|591.73|589.53|0
1643224100000|2022-01-26 19:08:20|592.72|590.52|591.73|589.53|592.84|590.64|591.73|589.53|0
1643224110000|2022-01-26 19:08:30|591.28|589.08|591.61|589.41|591.61|589.41|590.84|588.64|0
1643224120000|2022-01-26 19:08:40|591.83|589.63|592.59|590.39|592.94|590.74|591.83|589.63|0
1643224130000|2022-01-26 19:08:50|592.37|590.17|591.62|589.42|592.37|590.17|591.62|589.42|0
1643224140000|2022-01-26 19:09:00|592.63|590.43|594.19|591.99|594.19|591.99|591.74|589.54|0
1643224150000|2022-01-26 19:09:10|594.42|592.22|595.2|593|595.2|593|593.97|591.77|0
1643224160000|2022-01-26 19:09:20|594.86|592.66|595.08|592.88|595.08|592.88|594.75|592.55|0
1643224170000|2022-01-26 19:09:30|594.86|592.66|596.86|594.66|596.86|594.66|594.86|592.66|0
1643224180000|2022-01-26 19:09:40|596.98|594.78|597.42|595.22|597.65|595.45|596.98|594.78|0
1643224190000|2022-01-26 19:09:50|598.65|596.45|602.66|600.46|602.66|600.46|598.65|596.45|0
1643224200000|2022-01-26 19:10:00|601.77|599.57|598.09|595.89|601.77|599.57|598.09|595.89|0
1643224210000|2022-01-26 19:10:10|596.64|594.44|599.43|597.23|599.43|597.23|596.42|594.22|0
1643224220000|2022-01-26 19:10:20|598.98|596.78|600.32|598.12|600.88|598.68|598.98|596.78|0
1643224230000|2022-01-26 19:10:30|599.88|597.68|599.54|597.34|599.88|597.68|599.54|597.34|0
1643224240000|2022-01-26 19:10:40|599.76|597.56|599.76|597.56|600.32|598.12|599.76|597.56|0
1643224250000|2022-01-26 19:10:50|600.43|598.23|604|601.8|604|601.8|600.43|598.23|0
1643224260000|2022-01-26 19:11:00|604.23|602.03|604.45|602.25|604.45|602.25|604|601.8|0
1643224270000|2022-01-26 19:11:10|606.91|604.71|607.58|605.38|607.58|605.38|606.91|604.71|0
1643224280000|2022-01-26 19:11:20|607.36|605.16|607.58|605.38|607.81|605.61|607.13|604.93|0
1643224290000|2022-01-26 19:11:30|607.36|605.16|611.39|609.19|611.39|609.19|607.36|605.16|0
1643224300000|2022-01-26 19:11:40|610.72|608.52|613.31|611.11|613.31|611.11|610.72|608.52|0
1643224310000|2022-01-26 19:11:50|613.64|611.44|612.74|610.54|613.64|611.44|612.74|610.54|0
1643224320000|2022-01-26 19:12:00|612.07|609.87|612.96|610.76|613.86|611.66|612.07|609.87|0
1643224330000|2022-01-26 19:12:10|610.72|608.52|610.94|608.74|611.17|608.97|610.72|608.52|0
1643224340000|2022-01-26 19:12:20|610.05|607.85|609.72|607.52|610.05|607.85|609.6|607.4|0
1643224350000|2022-01-26 19:12:30|609.37|607.17|606.69|604.49|609.37|607.17|606.69|604.49|0
1643224360000|2022-01-26 19:12:40|607.58|605.38|606.24|604.04|607.58|605.38|606.24|604.04|0
1643224370000|2022-01-26 19:12:50|606.69|604.49|605.34|603.14|606.69|604.49|605.12|602.92|0
1643224380000|2022-01-26 19:13:00|606.69|604.49|609.6|607.4|609.6|607.4|606.69|604.49|0
1643224390000|2022-01-26 19:13:10|608.48|606.28|609.37|607.17|609.37|607.17|608.48|606.28|0
1643224400000|2022-01-26 19:13:20|609.04|606.84|611.39|609.19|611.39|609.19|609.04|606.84|0
1643224410000|2022-01-26 19:13:30|611.17|608.97|611.17|608.97|612.96|610.76|611.17|608.97|0
1643224420000|2022-01-26 19:13:40|610.94|608.74|611.84|609.64|611.84|609.64|610.94|608.74|0
1643224430000|2022-01-26 19:13:50|613.19|610.99|613.64|611.44|613.64|611.44|612.86|610.66|0
1643224440000|2022-01-26 19:14:00|613.41|611.21|614.88|612.68|614.88|612.68|612.96|610.76|0
1643224450000|2022-01-26 19:14:10|615.89|613.69|617.8|615.6|617.8|615.6|615.89|613.69|0
1643224460000|2022-01-26 19:14:20|617.58|615.38|622.87|620.67|622.87|620.67|617.46|615.26|0
1643224470000|2022-01-26 19:14:30|625.58|623.38|625.13|622.93|626.26|624.06|624.9|622.7|0
1643224480000|2022-01-26 19:14:40|626.49|624.29|632.37|630.17|632.37|630.17|626.49|624.29|0
1643224490000|2022-01-26 19:14:50|632.15|629.95|627.62|625.42|632.15|629.95|627.62|625.42|0
1643224500000|2022-01-26 19:15:00|628.3|626.1|624|621.8|628.3|626.1|624|621.8|0
1643224510000|2022-01-26 19:15:10|625.25|623.05|624.68|622.48|625.81|623.61|624.68|622.48|0
1643224520000|2022-01-26 19:15:20|625.13|622.93|624.9|622.7|625.13|622.93|624.23|622.03|0
1643224530000|2022-01-26 19:15:30|624.34|622.14|621.4|619.2|624.34|622.14|621.4|619.2|0
1643224540000|2022-01-26 19:15:40|620.49|618.29|621.89|619.69|621.89|619.69|619.13|616.93|0
1643224550000|2022-01-26 19:15:50|622.34|620.14|622.34|620.14|622.34|620.14|621.66|619.46|0
1643224560000|2022-01-26 19:16:00|624.65|622.45|627.92|625.72|627.92|625.72|623.52|621.32|0
1643224570000|2022-01-26 19:16:10|628.59|626.39|629.83|627.63|629.83|627.63|628.59|626.39|0
1643224580000|2022-01-26 19:16:20|628.37|626.17|628.93|626.73|631.3|629.1|626.12|623.92|0
1643224590000|2022-01-26 19:16:30|630.62|628.42|632.54|630.34|632.54|630.34|630.62|628.42|0
1643224600000|2022-01-26 19:16:40|632.76|630.56|631.52|629.32|632.76|630.56|631.52|629.32|0
1643224610000|2022-01-26 19:16:50|628.25|626.05|628.7|626.5|630.28|628.08|628.25|626.05|0
1643224620000|2022-01-26 19:17:00|628.37|626.17|625.89|623.69|628.37|626.17|625.89|623.69|0
1643224630000|2022-01-26 19:17:10|628.93|626.73|629.15|626.95|629.15|626.95|628.59|626.39|0
1643224640000|2022-01-26 19:17:20|631.18|628.98|631.3|629.1|631.63|629.43|631.18|628.98|0
1643224650000|2022-01-26 19:17:30|630.62|628.42|631.65|629.45|632.88|630.68|630.62|628.42|0
1643224660000|2022-01-26 19:17:40|631.43|629.23|632.33|630.13|632.33|630.13|631.43|629.23|0
1643224670000|2022-01-26 19:17:50|632.11|629.91|629.85|627.65|632.11|629.91|629.85|627.65|0
1643224680000|2022-01-26 19:18:00|630.3|628.1|630.53|628.33|632.33|630.13|630.3|628.1|0
1643224690000|2022-01-26 19:18:10|628.5|626.3|625.81|623.61|628.73|626.53|625.81|623.61|0
1643224700000|2022-01-26 19:18:20|627.27|625.07|627.38|625.18|627.38|625.18|626.48|624.28|0
1643224710000|2022-01-26 19:18:30|627.15|624.95|627.05|624.85|627.15|624.95|626.26|624.06|0
1643224720000|2022-01-26 19:18:40|626.7|624.5|624.46|622.26|626.7|624.5|624.13|621.93|0
1643224730000|2022-01-26 19:18:50|622.66|620.46|621.99|619.79|622.66|620.46|621.99|619.79|0
1643224740000|2022-01-26 19:19:00|622.44|620.24|624.91|622.71|624.91|622.71|622.44|620.24|0
1643224750000|2022-01-26 19:19:10|624.35|622.15|625.13|622.93|625.13|622.93|624.35|622.15|0
1643224760000|2022-01-26 19:19:20|626.03|623.83|625.81|623.61|626.48|624.28|625.58|623.38|0
1643224770000|2022-01-26 19:19:30|624.46|622.26|626.03|623.83|626.03|623.83|624.46|622.26|0
1643224780000|2022-01-26 19:19:40|625.81|623.61|625.58|623.38|626.15|623.95|625.58|623.38|0
1643224790000|2022-01-26 19:19:50|624.91|622.71|625.58|623.38|625.58|623.38|624.91|622.71|0
1643224800000|2022-01-26 19:20:00|625.13|622.93|624.01|621.81|625.13|622.93|623.9|621.7|0
1643224810000|2022-01-26 19:20:10|624.46|622.26|623.34|621.14|624.46|622.26|623.34|621.14|0
1643224820000|2022-01-26 19:20:20|621.99|619.79|624.68|622.48|624.68|622.48|621.99|619.79|0
1643224830000|2022-01-26 19:20:30|626.25|624.05|626.48|624.28|626.48|624.28|625.58|623.38|0
1643224840000|2022-01-26 19:20:40|629.18|626.98|628.39|626.19|629.85|627.65|628.39|626.19|0
1643224850000|2022-01-26 19:20:50|626.93|624.73|627.38|625.18|627.38|625.18|626.93|624.73|0
1643224860000|2022-01-26 19:21:00|625.92|623.72|628.28|626.08|628.5|626.3|625.92|623.72|0
1643224870000|2022-01-26 19:21:10|627.6|625.4|628.17|625.97|628.73|626.53|627.6|625.4|0
1643224880000|2022-01-26 19:21:20|629.29|627.09|628.5|626.3|629.29|627.09|628.5|626.3|0
1643224890000|2022-01-26 19:21:30|629.07|626.87|627.72|625.52|629.63|627.43|627.72|625.52|0
1643224900000|2022-01-26 19:21:40|627.6|625.4|624.91|622.71|627.6|625.4|624.68|622.48|0
1643224910000|2022-01-26 19:21:50|625.13|622.93|622.56|620.36|625.13|622.93|622.56|620.36|0
1643224920000|2022-01-26 19:22:00|622.44|620.24|622.89|620.69|622.89|620.69|620.87|618.67|0
1643224930000|2022-01-26 19:22:10|624.01|621.81|626.25|624.05|626.25|624.05|624.01|621.81|0
1643224940000|2022-01-26 19:22:20|627.05|624.85|627.83|625.63|628.28|626.08|626.25|624.05|0
1643224950000|2022-01-26 19:22:30|627.15|624.95|627.38|625.18|627.38|625.18|626.25|624.05|0
1643224960000|2022-01-26 19:22:40|627.15|624.95|628.17|625.97|628.73|626.53|627.15|624.95|0
1643224970000|2022-01-26 19:22:50|626.48|624.28|626.15|623.95|626.48|624.28|626.15|623.95|0
1643224980000|2022-01-26 19:23:00|627.15|624.95|626.7|624.5|627.94|625.74|626.7|624.5|0
1643224990000|2022-01-26 19:23:10|626.93|624.73|627.15|624.95|627.15|624.95|626.7|624.5|0
1643225000000|2022-01-26 19:23:20|627.94|625.74|630.53|628.33|630.53|628.33|627.83|625.63|0
1643225010000|2022-01-26 19:23:30|630.08|627.88|630.53|628.33|630.98|628.78|630.08|627.88|0
1643225020000|2022-01-26 19:23:40|629.63|627.43|627.15|624.95|629.63|627.43|626.7|624.5|0
1643225030000|2022-01-26 19:23:50|625.58|623.38|626.48|624.28|627.38|625.18|625.58|623.38|0
1643225040000|2022-01-26 19:24:00|626.7|624.5|626.48|624.28|626.7|624.5|626.03|623.83|0
1643225050000|2022-01-26 19:24:10|626.25|624.05|625.58|623.38|626.25|624.05|624.46|622.26|0
1643225060000|2022-01-26 19:24:20|624.35|622.15|621.77|619.57|624.35|622.15|621.77|619.57|0
1643225070000|2022-01-26 19:24:30|622.44|620.24|624.01|621.81|624.68|622.48|622.44|620.24|0
1643225080000|2022-01-26 19:24:40|623.78|621.58|624.57|622.37|624.68|622.48|623.78|621.58|0
1643225090000|2022-01-26 19:24:50|623.34|621.14|622.44|620.24|623.34|621.14|622.44|620.24|0
1643225100000|2022-01-26 19:25:00|622.11|619.91|618.85|616.65|622.21|620.01|618.85|616.65|0
1643225110000|2022-01-26 19:25:10|617.74|615.54|611.93|609.73|617.74|615.54|611.93|609.73|0
1643225120000|2022-01-26 19:25:20|612.15|609.95|610.37|608.17|612.15|609.95|610.37|608.17|0
1643225130000|2022-01-26 19:25:30|609.7|607.5|611.93|609.73|611.93|609.73|609.26|607.06|0
1643225140000|2022-01-26 19:25:40|610.93|608.73|611.71|609.51|611.71|609.51|610.93|608.73|0
1643225150000|2022-01-26 19:25:50|611.93|609.73|613.49|611.29|614.16|611.96|611.93|609.73|0
1643225160000|2022-01-26 19:26:00|611.82|609.62|611.04|608.84|611.82|609.62|610.59|608.39|0
1643225170000|2022-01-26 19:26:10|611.26|609.06|610.59|608.39|611.71|609.51|610.59|608.39|0
1643225180000|2022-01-26 19:26:20|611.26|609.06|610.59|608.39|611.26|609.06|610.59|608.39|0
1643225190000|2022-01-26 19:26:30|610.82|608.62|611.04|608.84|611.15|608.95|610.71|608.51|0
1643225200000|2022-01-26 19:26:40|610.82|608.62|611.71|609.51|611.71|609.51|610.59|608.39|0
1643225210000|2022-01-26 19:26:50|612.71|610.51|611.04|608.84|612.71|610.51|611.04|608.84|0
1643225220000|2022-01-26 19:27:00|610.59|608.39|610.59|608.39|610.59|608.39|610.59|608.39|0
1643225230000|2022-01-26 19:27:10|611.15|608.95|612.6|610.4|612.6|610.4|611.15|608.95|0
1643225240000|2022-01-26 19:27:20|611.48|609.28|610.59|608.39|611.48|609.28|610.59|608.39|0
1643225250000|2022-01-26 19:27:30|610.82|608.62|611.04|608.84|611.71|609.51|610.82|608.62|0
1643225260000|2022-01-26 19:27:40|610.59|608.39|606.7|604.5|610.59|608.39|606.7|604.5|0
1643225270000|2022-01-26 19:27:50|606.36|604.16|606.14|603.94|606.7|604.5|606.14|603.94|0
1643225280000|2022-01-26 19:28:00|607.48|605.28|608.7|606.5|608.7|606.5|606.36|604.16|0
1643225290000|2022-01-26 19:28:10|609.03|606.83|610.04|607.84|610.04|607.84|608.93|606.73|0
1643225300000|2022-01-26 19:28:20|610.49|608.29|612.41|610.21|612.41|610.21|610.49|608.29|0
1643225310000|2022-01-26 19:28:30|611.97|609.77|609.3|607.1|611.97|609.77|609.3|607.1|0
1643225320000|2022-01-26 19:28:40|609.74|607.54|610.41|608.21|610.41|608.21|608.19|605.99|0
1643225330000|2022-01-26 19:28:50|609.19|606.99|609.86|607.66|609.86|607.66|609.19|606.99|0
1643225340000|2022-01-26 19:29:00|609.52|607.32|609.3|607.1|609.52|607.32|609.3|607.1|0
1643225350000|2022-01-26 19:29:10|609.45|607.25|609|606.8|609.45|607.25|609|606.8|0
1643225360000|2022-01-26 19:29:20|608.56|606.36|608.56|606.36|610.34|608.14|608.56|606.36|0
1643225370000|2022-01-26 19:29:30|609|606.8|609.23|607.03|610.46|608.26|609|606.8|0
1643225380000|2022-01-26 19:29:40|609.67|607.47|608.94|606.74|609.67|607.47|608.94|606.74|0
1643225390000|2022-01-26 19:29:50|608.83|606.63|608.94|606.74|609.39|607.19|608.16|605.96|0
1643225400000|2022-01-26 19:30:00|609.06|606.86|608.94|606.74|609.06|606.86|608.94|606.74|0
1643225410000|2022-01-26 19:30:10|609.16|606.96|612.52|610.32|614.53|612.33|609.16|606.96|0
1643225420000|2022-01-26 19:30:20|613.19|610.99|613.75|611.55|613.86|611.66|612.74|610.54|0
1643225430000|2022-01-26 19:30:30|610.62|608.42|608.27|606.07|610.73|608.53|608.27|606.07|0
1643225440000|2022-01-26 19:30:40|609.39|607.19|610.5|608.3|610.5|608.3|609.16|606.96|0
1643225450000|2022-01-26 19:30:50|610.28|608.08|610.28|608.08|610.95|608.75|610.28|608.08|0
1643225460000|2022-01-26 19:31:00|611.18|608.98|608.16|605.96|611.18|608.98|608.05|605.85|0
1643225470000|2022-01-26 19:31:10|608.49|606.29|609.28|607.08|609.28|607.08|608.49|606.29|0
1643225480000|2022-01-26 19:31:20|610.28|608.08|614.08|611.88|614.08|611.88|610.28|608.08|0
1643225490000|2022-01-26 19:31:30|613.19|610.99|613.86|611.66|615.65|613.45|613.19|610.99|0
1643225500000|2022-01-26 19:31:40|615.65|613.45|619.58|617.38|619.58|617.38|615.65|613.45|0
1643225510000|2022-01-26 19:31:50|619.69|617.49|617.67|615.47|619.69|617.49|617.56|615.36|0
1643225520000|2022-01-26 19:32:00|617.44|615.24|615.88|613.68|617.44|615.24|613.98|611.78|0
1643225530000|2022-01-26 19:32:10|615.2|613|617.22|615.02|617.22|615.02|615.2|613|0
1643225540000|2022-01-26 19:32:20|616.77|614.57|617.89|615.69|619.02|616.82|616.77|614.57|0
1643225550000|2022-01-26 19:32:30|618.12|615.92|619.02|616.82|619.46|617.26|618.12|615.92|0
1643225560000|2022-01-26 19:32:40|616.55|614.35|617|614.8|617|614.8|616.32|614.12|0
1643225570000|2022-01-26 19:32:50|617.44|615.24|615.1|612.9|617.44|615.24|615.1|612.9|0
1643225580000|2022-01-26 19:33:00|617|614.8|617.67|615.47|617.67|615.47|617|614.8|0
1643225590000|2022-01-26 19:33:10|618.23|616.03|619.91|617.71|620.81|618.61|618.23|616.03|0
1643225600000|2022-01-26 19:33:20|616.55|614.35|621.71|619.51|621.71|619.51|616.55|614.35|0
1643225610000|2022-01-26 19:33:30|621.49|619.29|624.19|621.99|624.19|621.99|621.49|619.29|0
1643225620000|2022-01-26 19:33:40|623.51|621.31|623.96|621.76|623.96|621.76|623.29|621.09|0
1643225630000|2022-01-26 19:33:50|623.74|621.54|623.29|621.09|623.74|621.54|621.38|619.18|0
1643225640000|2022-01-26 19:34:00|623.74|621.54|621.83|619.63|623.74|621.54|620.48|618.28|0
1643225650000|2022-01-26 19:34:10|621.26|619.06|622.84|620.64|622.84|620.64|620.59|618.39|0
1643225660000|2022-01-26 19:34:20|624.19|621.99|626.89|624.69|626.89|624.69|624.19|621.99|0
1643225670000|2022-01-26 19:34:30|627.68|625.48|632.08|629.88|632.08|629.88|627.56|625.36|0
1643225680000|2022-01-26 19:34:40|634.57|632.37|635.47|633.27|635.92|633.72|634.57|632.37|0
1643225690000|2022-01-26 19:34:50|635.24|633.04|633.89|631.69|635.92|633.72|633.89|631.69|0
1643225700000|2022-01-26 19:35:00|631.63|629.43|631.63|629.43|631.63|629.43|630.5|628.3|0
1643225710000|2022-01-26 19:35:10|635.92|633.72|634.79|632.59|635.92|633.72|634.79|632.59|0
1643225720000|2022-01-26 19:35:20|634.34|632.14|633.66|631.46|634.34|632.14|632.65|630.45|0
1643225730000|2022-01-26 19:35:30|635.36|633.16|633.66|631.46|635.36|633.16|632.98|630.78|0
1643225740000|2022-01-26 19:35:40|633.21|631.01|633.43|631.23|633.89|631.69|633.21|631.01|0
1643225750000|2022-01-26 19:35:50|634.11|631.91|632.08|629.88|634.11|631.91|632.08|629.88|0
1643225760000|2022-01-26 19:36:00|632.76|630.56|631.29|629.09|632.76|630.56|631.29|629.09|0
1643225770000|2022-01-26 19:36:10|630.27|628.07|633.89|631.69|634|631.8|630.27|628.07|0
1643225780000|2022-01-26 19:36:20|636.83|634.63|636.27|634.07|636.83|634.63|635.14|632.94|0
1643225790000|2022-01-26 19:36:30|635.24|633.04|637.96|635.76|637.96|635.76|635.24|633.04|0
1643225800000|2022-01-26 19:36:40|638.41|636.21|638.87|636.67|639.1|636.9|638.41|636.21|0
1643225810000|2022-01-26 19:36:50|636.15|633.95|634.11|631.91|636.83|634.63|634.11|631.91|0
1643225820000|2022-01-26 19:37:00|634.79|632.59|635.47|633.27|636.38|634.18|634.79|632.59|0
1643225830000|2022-01-26 19:37:10|635.02|632.82|631.07|628.87|635.02|632.82|631.07|628.87|0
1643225840000|2022-01-26 19:37:20|631.4|629.2|628.24|626.04|631.4|629.2|628.24|626.04|0
1643225850000|2022-01-26 19:37:30|627.34|625.14|624.75|622.55|627.79|625.59|624.75|622.55|0
1643225860000|2022-01-26 19:37:40|626.1|623.9|626.66|624.46|626.66|624.46|624.63|622.43|0
1643225870000|2022-01-26 19:37:50|627.53|625.33|627.08|624.88|627.98|625.78|625.95|623.75|0
1643225880000|2022-01-26 19:38:00|626.4|624.2|623.24|621.04|627.08|624.88|623.24|621.04|0
1643225890000|2022-01-26 19:38:10|623.58|621.38|623.91|621.71|626.29|624.09|623.58|621.38|0
1643225900000|2022-01-26 19:38:20|621.88|619.68|617.6|615.4|621.88|619.68|617.6|615.4|0
1643225910000|2022-01-26 19:38:30|615.8|613.6|616.02|613.82|616.14|613.94|615.8|613.6|0
1643225920000|2022-01-26 19:38:40|612.42|610.22|612.2|610|612.42|610.22|611.75|609.55|0
1643225930000|2022-01-26 19:38:50|611.53|609.33|609.4|607.2|611.53|609.33|609.4|607.2|0
1643225940000|2022-01-26 19:39:00|609.73|607.53|615.12|612.92|615.12|612.92|609.73|607.53|0
1643225950000|2022-01-26 19:39:10|614.9|612.7|609.4|607.2|614.9|612.7|609.4|607.2|0
1643225960000|2022-01-26 19:39:20|605.03|602.83|605.14|602.94|605.14|602.94|603.35|601.15|0
1643225970000|2022-01-26 19:39:30|604.8|602.6|607.38|605.18|609.73|607.53|604.8|602.6|0
1643225980000|2022-01-26 19:39:40|607.61|605.41|608.83|606.63|609.51|607.31|607.61|605.41|0
1643225990000|2022-01-26 19:39:50|608.95|606.75|610.3|608.1|612.2|610|608.95|606.75|0
1643226000000|2022-01-26 19:40:00|611.08|608.88|612.32|610.12|612.32|610.12|609.28|607.08|0
1643226010000|2022-01-26 19:40:10|611.19|608.99|610.3|608.1|611.19|608.99|608.61|606.41|0
1643226020000|2022-01-26 19:40:20|611.53|609.33|611.97|609.77|611.97|609.77|609.62|607.42|0
1643226030000|2022-01-26 19:40:30|613.55|611.35|616.25|614.05|616.36|614.16|613.55|611.35|0
1643226040000|2022-01-26 19:40:40|616.02|613.82|617.26|615.06|617.26|615.06|614.22|612.02|0
1643226050000|2022-01-26 19:40:50|614.11|611.91|616.25|614.05|616.25|614.05|614.11|611.91|0
1643226060000|2022-01-26 19:41:00|618.27|616.07|614.34|612.14|618.27|616.07|614.34|612.14|0
1643226070000|2022-01-26 19:41:10|614.22|612.02|616.02|613.82|616.02|613.82|613.55|611.35|0
1643226080000|2022-01-26 19:41:20|613.1|610.9|614.22|612.02|614.22|612.02|612.87|610.67|0
1643226090000|2022-01-26 19:41:30|614.56|612.36|614.67|612.47|614.67|612.47|614.56|612.36|0
1643226100000|2022-01-26 19:41:40|614|611.8|617.82|615.62|617.82|615.62|614|611.8|0
1643226110000|2022-01-26 19:41:50|623.01|620.81|625.84|623.64|625.84|623.64|620.19|617.99|0
1643226120000|2022-01-26 19:42:00|624.93|622.73|622.11|619.91|624.93|622.73|622.11|619.91|0
1643226130000|2022-01-26 19:42:10|622.33|620.13|619.97|617.77|622.33|620.13|619.97|617.77|0
1643226140000|2022-01-26 19:42:20|621.88|619.68|623.46|621.26|623.46|621.26|621.65|619.45|0
1643226150000|2022-01-26 19:42:30|625.72|623.52|625.27|623.07|626.17|623.97|625.27|623.07|0
1643226160000|2022-01-26 19:42:40|625.04|622.84|626.4|624.2|626.4|624.2|624.82|622.62|0
1643226170000|2022-01-26 19:42:50|626.63|624.43|626.52|624.32|626.63|624.43|624.36|622.16|0
1643226180000|2022-01-26 19:43:00|628.44|626.24|630.02|627.82|630.02|627.82|628.44|626.24|0
1643226190000|2022-01-26 19:43:10|630.48|628.28|632.74|630.54|632.74|630.54|630.48|628.28|0
1643226200000|2022-01-26 19:43:20|633.09|630.89|637.86|635.66|637.86|635.66|632.52|630.32|0
1643226210000|2022-01-26 19:43:30|639.11|636.91|636.83|634.63|639.11|636.91|636.83|634.63|0
1643226220000|2022-01-26 19:43:40|637.29|635.09|634.33|632.13|637.29|635.09|634.33|632.13|0
1643226230000|2022-01-26 19:43:50|632.29|630.09|631.84|629.64|632.52|630.32|631.84|629.64|0
1643226240000|2022-01-26 19:44:00|631.95|629.75|632.97|630.77|632.97|630.77|631.95|629.75|0
1643226250000|2022-01-26 19:44:10|629.8|627.6|632.63|630.43|632.63|630.43|629.8|627.6|0
1643226260000|2022-01-26 19:44:20|634.11|631.91|634.79|632.59|636.38|634.18|634.11|631.91|0
1643226270000|2022-01-26 19:44:30|638.42|636.22|637.51|635.31|639.11|636.91|637.51|635.31|0
1643226280000|2022-01-26 19:44:40|636.27|634.07|637.06|634.86|637.51|635.31|636.27|634.07|0
1643226290000|2022-01-26 19:44:50|640.02|637.82|640.93|638.73|640.93|638.73|639.11|636.91|0
1643226300000|2022-01-26 19:45:00|642.41|640.21|646.4|644.2|646.4|644.2|642.41|640.21|0
1643226310000|2022-01-26 19:45:10|645.49|643.29|646.17|643.97|646.17|643.97|643.89|641.69|0
1643226320000|2022-01-26 19:45:20|648.92|646.72|655.78|653.58|655.78|653.58|648.92|646.72|0
1643226330000|2022-01-26 19:45:30|654.99|652.79|656.01|653.81|658.54|656.34|654.99|652.79|0
1643226340000|2022-01-26 19:45:40|655.44|653.24|653.15|650.95|655.44|653.24|652.24|650.04|0
1643226350000|2022-01-26 19:45:50|654.18|651.98|655.9|653.7|655.9|653.7|653.61|651.41|0
1643226360000|2022-01-26 19:46:00|657.28|655.08|658.89|656.69|658.89|656.69|654.3|652.1|0
1643226370000|2022-01-26 19:46:10|659.69|657.49|660.26|658.06|660.26|658.06|659.12|656.92|0
1643226380000|2022-01-26 19:46:20|662.44|660.24|661.18|658.98|662.56|660.36|661.18|658.98|0
1643226390000|2022-01-26 19:46:30|662.34|660.14|663.64|661.44|663.64|661.44|661.41|659.21|0
1643226400000|2022-01-26 19:46:40|664.91|662.71|663.87|661.67|665.02|662.82|663.87|661.67|0
1643226410000|2022-01-26 19:46:50|663.3|661.1|658.69|656.49|663.3|661.1|658.69|656.49|0
1643226420000|2022-01-26 19:47:00|661.46|659.26|665.46|663.26|665.46|663.26|661.46|659.26|0
1643226430000|2022-01-26 19:47:10|667.18|664.98|669.16|666.96|669.16|666.96|667.18|664.98|0
1643226440000|2022-01-26 19:47:20|670.86|668.66|669.27|667.07|671.67|669.47|669.27|667.07|0
1643226450000|2022-01-26 19:47:30|670.64|668.44|670.64|668.44|670.64|668.44|670.41|668.21|0
1643226460000|2022-01-26 19:47:40|671.09|668.89|667.79|665.59|671.09|668.89|667.79|665.59|0
1643226470000|2022-01-26 19:47:50|668.13|665.93|672.23|670.03|672.23|670.03|668.13|665.93|0
1643226480000|2022-01-26 19:48:00|671.55|669.35|670.07|667.87|671.55|669.35|668.13|665.93|0
1643226490000|2022-01-26 19:48:10|670.98|668.78|670.64|668.44|670.98|668.78|669.95|667.75|0
1643226500000|2022-01-26 19:48:20|670.86|668.66|668.13|665.93|670.86|668.66|668.13|665.93|0
1643226510000|2022-01-26 19:48:30|669.04|666.84|670.98|668.78|670.98|668.78|668.13|665.93|0
1643226520000|2022-01-26 19:48:40|674.06|671.86|673.95|671.75|674.52|672.32|673.83|671.63|0
1643226530000|2022-01-26 19:48:50|669.84|667.64|674.52|672.32|674.86|672.66|669.84|667.64|0
1643226540000|2022-01-26 19:49:00|672.92|670.72|671.09|668.89|674.75|672.55|671.09|668.89|0
1643226550000|2022-01-26 19:49:10|667.67|665.47|671.09|668.89|671.09|668.89|667.67|665.47|0
1643226560000|2022-01-26 19:49:20|668.13|665.93|666.3|664.1|668.13|665.93|665.17|662.97|0
1643226570000|2022-01-26 19:49:30|668.35|666.15|669.04|666.84|672|669.8|668.35|666.15|0
1643226580000|2022-01-26 19:49:40|671.89|669.69|674.75|672.55|674.75|672.55|670.63|668.43|0
1643226590000|2022-01-26 19:49:50|673.83|671.63|672.23|670.03|673.83|671.63|672.23|670.03|0
1643226600000|2022-01-26 19:50:00|670.75|668.55|671.21|669.01|671.21|669.01|669.16|666.96|0
1643226610000|2022-01-26 19:50:10|670.53|668.33|669.72|667.52|672|669.8|669.38|667.18|0
1643226620000|2022-01-26 19:50:20|669.27|667.07|659.73|657.53|669.27|667.07|659.73|657.53|0
1643226630000|2022-01-26 19:50:30|657.38|655.18|660|657.8|660.69|658.49|657.38|655.18|0
1643226640000|2022-01-26 19:50:40|662.03|659.83|665.23|663.03|668.09|665.89|662.03|659.83|0
1643226650000|2022-01-26 19:50:50|669.7|667.5|669.01|666.81|669.7|667.5|668.2|666|0
1643226660000|2022-01-26 19:51:00|666.6|664.4|666.03|663.83|669.12|666.92|666.03|663.83|0
1643226670000|2022-01-26 19:51:10|663.17|660.97|665.91|663.71|666.95|664.75|663.17|660.97|0
1643226680000|2022-01-26 19:51:20|665.35|663.15|661.92|659.72|665.35|663.15|661.92|659.72|0
1643226690000|2022-01-26 19:51:30|659.75|657.55|659.41|657.21|660.43|658.23|656.45|654.25|0
1643226700000|2022-01-26 19:51:40|659.29|657.09|653.6|651.4|659.29|657.09|653.6|651.4|0
1643226710000|2022-01-26 19:51:50|653.14|650.94|652.12|649.92|653.14|650.94|652.12|649.92|0
1643226720000|2022-01-26 19:52:00|651.32|649.12|652.23|650.03|654.05|651.85|651.32|649.12|0
1643226730000|2022-01-26 19:52:10|652.69|650.49|654.96|652.76|655.76|653.56|652.46|650.26|0
1643226740000|2022-01-26 19:52:20|657.92|655.72|655.64|653.44|657.92|655.72|654.96|652.76|0
1643226750000|2022-01-26 19:52:30|656.33|654.13|660.78|658.58|660.78|658.58|656.33|654.13|0
1643226760000|2022-01-26 19:52:40|657.92|655.72|656.56|654.36|657.92|655.72|653.94|651.74|0
1643226770000|2022-01-26 19:52:50|656.9|654.7|657.24|655.04|657.24|655.04|656.78|654.58|0
1643226780000|2022-01-26 19:53:00|658.27|656.07|656.78|654.58|659.06|656.86|656.78|654.58|0
1643226790000|2022-01-26 19:53:10|655.08|652.88|655.99|653.79|657.24|655.04|655.08|652.88|0
1643226800000|2022-01-26 19:53:20|656.22|654.02|657.24|655.04|658.61|656.41|656.22|654.02|0
1643226810000|2022-01-26 19:53:30|657.36|655.16|658.5|656.3|661.12|658.92|657.36|655.16|0
1643226820000|2022-01-26 19:53:40|658.61|656.41|657.59|655.39|660.2|658|657.59|655.39|0
1643226830000|2022-01-26 19:53:50|656.78|654.58|658.15|655.95|658.15|655.95|655.42|653.22|0
1643226840000|2022-01-26 19:54:00|658.38|656.18|654.28|652.08|658.38|656.18|654.28|652.08|0
1643226850000|2022-01-26 19:54:10|655.54|653.34|654.62|652.42|655.54|653.34|654.05|651.85|0
1643226860000|2022-01-26 19:54:20|656.67|654.47|654.62|652.42|656.67|654.47|654.62|652.42|0
1643226870000|2022-01-26 19:54:30|657.36|655.16|653.37|651.17|657.36|655.16|653.37|651.17|0
1643226880000|2022-01-26 19:54:40|654.05|651.85|658.15|655.95|658.61|656.41|654.05|651.85|0
1643226890000|2022-01-26 19:54:50|655.64|653.44|659.52|657.32|659.52|657.32|655.64|653.44|0
1643226900000|2022-01-26 19:55:00|660.09|657.89|663.52|661.32|663.52|661.32|657.81|655.61|0
1643226910000|2022-01-26 19:55:10|660.78|658.58|663.29|661.09|663.29|661.09|659.86|657.66|0
1643226920000|2022-01-26 19:55:20|662.71|660.51|664.08|661.88|664.08|661.88|661.46|659.26|0
1643226930000|2022-01-26 19:55:30|663.86|661.66|665.91|663.71|665.91|663.71|663.75|661.55|0
1643226940000|2022-01-26 19:55:40|665.68|663.48|664.77|662.57|665.8|663.6|663.06|660.86|0
1643226950000|2022-01-26 19:55:50|661.57|659.37|662.26|660.06|662.6|660.4|661.57|659.37|0
1643226960000|2022-01-26 19:56:00|666.37|664.17|664.77|662.57|666.49|664.29|664.77|662.57|0
1643226970000|2022-01-26 19:56:10|665.12|662.92|661.46|659.26|665.23|663.03|661.46|659.26|0
1643226980000|2022-01-26 19:56:20|662.26|660.06|660.43|658.23|663.86|661.66|660.43|658.23|0
1643226990000|2022-01-26 19:56:30|662.94|660.74|662.15|659.95|665.35|663.15|661.34|659.14|0
1643227000000|2022-01-26 19:56:40|661.69|659.49|663.06|660.86|663.06|660.86|661.69|659.49|0
1643227010000|2022-01-26 19:56:50|662.6|660.4|661.69|659.49|663.63|661.43|661.69|659.49|0
1643227020000|2022-01-26 19:57:00|658.61|656.41|658.72|656.52|658.72|656.52|657.81|655.61|0
1643227030000|2022-01-26 19:57:10|660.32|658.12|661.23|659.03|662.83|660.63|660.32|658.12|0
1643227040000|2022-01-26 19:57:20|663.97|661.77|662.71|660.51|664.77|662.57|662.48|660.28|0
1643227050000|2022-01-26 19:57:30|660.66|658.46|665.12|662.92|665.12|662.92|660.66|658.46|0
1643227060000|2022-01-26 19:57:40|659.41|657.21|660.55|658.35|660.55|658.35|659.41|657.21|0
1643227070000|2022-01-26 19:57:50|659.64|657.44|659.18|656.98|659.64|657.44|658.27|656.07|0
1643227080000|2022-01-26 19:58:00|659.64|657.44|659.86|657.66|659.86|657.66|659.18|656.98|0
1643227090000|2022-01-26 19:58:10|660.09|657.89|659.97|657.77|660.09|657.89|658.83|656.63|0
1643227100000|2022-01-26 19:58:20|659.29|657.09|662.37|660.17|662.37|660.17|659.29|657.09|0
1643227110000|2022-01-26 19:58:30|660.66|658.46|660.32|658.12|660.78|658.58|660.32|658.12|0
1643227120000|2022-01-26 19:58:40|659.18|656.98|659.41|657.21|660.32|658.12|659.18|656.98|0
1643227130000|2022-01-26 19:58:50|660.66|658.46|660.78|658.58|660.78|658.58|660.32|658.12|0
1643227140000|2022-01-26 19:59:00|659.86|657.66|659.75|657.55|659.86|657.66|658.5|656.3|0
1643227150000|2022-01-26 19:59:10|659.06|656.86|660.78|658.58|660.78|658.58|659.06|656.86|0
1643227160000|2022-01-26 19:59:20|663.17|660.97|662.94|660.74|663.52|661.32|662.94|660.74|0
1643227170000|2022-01-26 19:59:30|663.85|661.65|658.04|655.84|663.85|661.65|657.47|655.27|0
1643227180000|2022-01-26 19:59:40|657.92|655.72|659.64|657.44|659.64|657.44|657.92|655.72|0
1643227190000|2022-01-26 19:59:50|657.58|655.38|655.64|653.44|657.58|655.38|655.64|653.44|0
1643227200000|2022-01-26 20:00:00|659.52|657.32|660.09|657.89|661.69|659.49|659.52|657.32|0
1643227210000|2022-01-26 20:00:10|660.2|658|663.29|661.09|663.29|661.09|660.2|658|0
1643227220000|2022-01-26 20:00:20|662.71|660.51|661|658.8|664.54|662.34|661|658.8|0
1643227230000|2022-01-26 20:00:30|663.52|661.32|664.2|662|664.2|662|661.8|659.6|0
1643227240000|2022-01-26 20:00:40|664.77|662.57|669.69|667.49|669.69|667.49|664.77|662.57|0
1643227250000|2022-01-26 20:00:50|669.24|667.04|668.89|666.69|669.92|667.72|668.89|666.69|0
1643227260000|2022-01-26 20:01:00|669.01|666.81|667.18|664.98|669.01|666.81|667.18|664.98|0
1643227270000|2022-01-26 20:01:10|667.06|664.86|670.26|668.06|670.26|668.06|667.06|664.86|0
1643227280000|2022-01-26 20:01:20|669.57|667.37|671.3|669.1|671.3|669.1|669.57|667.37|0
1643227290000|2022-01-26 20:01:30|672.9|670.7|675.43|673.23|675.43|673.23|672.9|670.7|0
1643227300000|2022-01-26 20:01:40|675.77|673.57|677.96|675.76|678.42|676.22|675.77|673.57|0
1643227310000|2022-01-26 20:01:50|679.91|677.71|678.3|676.1|679.91|677.71|677.27|675.07|0
1643227320000|2022-01-26 20:02:00|677.96|675.76|675.54|673.34|677.96|675.76|675.54|673.34|0
1643227330000|2022-01-26 20:02:10|674.51|672.31|676.81|674.61|676.81|674.61|674.51|672.31|0
1643227340000|2022-01-26 20:02:20|676.35|674.15|676.58|674.38|677.27|675.07|676|673.8|0
1643227350000|2022-01-26 20:02:30|675.2|673|677.5|675.3|677.5|675.3|675.2|673|0
1643227360000|2022-01-26 20:02:40|677.27|675.07|677.27|675.07|677.27|675.07|676.58|674.38|0
1643227370000|2022-01-26 20:02:50|676.92|674.72|680.72|678.52|680.72|678.52|676.92|674.72|0
1643227380000|2022-01-26 20:03:00|681.18|678.98|680.83|678.63|682.56|680.36|680.83|678.63|0
1643227390000|2022-01-26 20:03:10|681.18|678.98|684.63|682.43|684.63|682.43|681.18|678.98|0
1643227400000|2022-01-26 20:03:20|685.32|683.12|687.4|685.2|687.4|685.2|685.32|683.12|0
1643227410000|2022-01-26 20:03:30|687.51|685.31|687.86|685.66|687.86|685.66|686.82|684.62|0
1643227420000|2022-01-26 20:03:40|689.59|687.39|688.78|686.58|689.59|687.39|688.78|686.58|0
1643227430000|2022-01-26 20:03:50|689.71|687.51|690.3|688.1|690.3|688.1|689.61|687.41|0
1643227440000|2022-01-26 20:04:00|690.65|688.45|693.08|690.88|694.92|692.72|690.65|688.45|0
1643227450000|2022-01-26 20:04:10|693.89|691.69|696.72|694.52|696.72|694.52|693.89|691.69|0
1643227460000|2022-01-26 20:04:20|697.41|695.21|698.2|696|698.2|696|697.41|695.21|0
1643227470000|2022-01-26 20:04:30|699.57|697.37|698.78|696.58|699.8|697.6|698.78|696.58|0
1643227480000|2022-01-26 20:04:40|699.23|697.03|695.35|693.15|699.23|697.03|695.23|693.03|0
1643227490000|2022-01-26 20:04:50|694.55|692.35|691.48|689.28|694.55|692.35|691.03|688.83|0
1643227500000|2022-01-26 20:05:00|692.4|690.2|692.51|690.31|693.08|690.88|692.4|690.2|0
1643227510000|2022-01-26 20:05:10|693.08|690.88|692.4|690.2|694|691.8|692.4|690.2|0
1643227520000|2022-01-26 20:05:20|696.05|693.85|693.08|690.88|696.05|693.85|693.08|690.88|0
1643227530000|2022-01-26 20:05:30|695.37|693.17|698.34|696.14|698.34|696.14|695.37|693.17|0
1643227540000|2022-01-26 20:05:40|699.71|697.51|702.11|699.91|702.11|699.91|699.71|697.51|0
1643227550000|2022-01-26 20:05:50|702.34|700.14|701.77|699.57|702.34|700.14|701.54|699.34|0
1643227560000|2022-01-26 20:06:00|701.43|699.23|703.49|701.29|703.49|701.29|701.2|699|0
1643227570000|2022-01-26 20:06:10|703.38|701.18|698.45|696.25|703.38|701.18|698.45|696.25|0
1643227580000|2022-01-26 20:06:20|697.42|695.22|696.51|694.31|697.42|695.22|695.59|693.39|0
1643227590000|2022-01-26 20:06:30|695.25|693.05|700.97|698.77|700.97|698.77|695.25|693.05|0
1643227600000|2022-01-26 20:06:40|700.4|698.2|702.8|700.6|703.49|701.29|700.4|698.2|0
1643227610000|2022-01-26 20:06:50|702.46|700.26|701.2|699|702.46|700.26|701.2|699|0
1643227620000|2022-01-26 20:07:00|700.4|698.2|701.65|699.45|701.65|699.45|700.4|698.2|0
1643227630000|2022-01-26 20:07:10|700.86|698.66|703.84|701.64|703.84|701.64|699.94|697.74|0
1643227640000|2022-01-26 20:07:20|705.55|703.35|707.28|705.08|707.74|705.54|705.55|703.35|0
1643227650000|2022-01-26 20:07:30|707.85|705.65|703.26|701.06|707.85|705.65|703.26|701.06|0
1643227660000|2022-01-26 20:07:40|700.86|698.66|698.34|696.14|700.86|698.66|698.34|696.14|0
1643227670000|2022-01-26 20:07:50|699.13|696.93|698.11|695.91|699.13|696.93|698.11|695.91|0
1643227680000|2022-01-26 20:08:00|698.57|696.37|702.57|700.37|702.57|700.37|698.57|696.37|0
1643227690000|2022-01-26 20:08:10|705.44|703.24|702.23|700.03|706.13|703.93|702.23|700.03|0
1643227700000|2022-01-26 20:08:20|702.34|700.14|701.65|699.45|702.34|700.14|701.31|699.11|0
1643227710000|2022-01-26 20:08:30|702.11|699.91|705.9|703.7|705.9|703.7|702.11|699.91|0
1643227720000|2022-01-26 20:08:40|704.75|702.55|704.52|702.32|705.78|703.58|704.52|702.32|0
1643227730000|2022-01-26 20:08:50|706.59|704.39|706.13|703.93|706.59|704.39|704.63|702.43|0
1643227740000|2022-01-26 20:09:00|708.2|706|710.27|708.07|710.27|708.07|708.2|706|0
1643227750000|2022-01-26 20:09:10|711.88|709.68|713.26|711.06|713.26|711.06|711.88|709.68|0
1643227760000|2022-01-26 20:09:20|713.03|710.83|707.85|705.65|713.03|710.83|707.85|705.65|0
1643227770000|2022-01-26 20:09:30|710.15|707.95|712.91|710.71|712.91|710.71|710.15|707.95|0
1643227780000|2022-01-26 20:09:40|713.6|711.4|712.45|710.25|713.6|711.4|712.45|710.25|0
1643227790000|2022-01-26 20:09:50|713.14|710.94|714.98|712.78|714.98|712.78|713.14|710.94|0
1643227800000|2022-01-26 20:10:00|716.25|714.05|711.07|708.87|716.25|714.05|711.07|708.87|0
1643227810000|2022-01-26 20:10:10|709.23|707.03|707.74|705.54|711.88|709.68|707.74|705.54|0
1643227820000|2022-01-26 20:10:20|707.05|704.85|711.07|708.87|711.07|708.87|707.05|704.85|0
1643227830000|2022-01-26 20:10:30|709.35|707.15|710.96|708.76|710.96|708.76|709.35|707.15|0
1643227840000|2022-01-26 20:10:40|710.5|708.3|706.82|704.62|710.5|708.3|706.82|704.62|0
1643227850000|2022-01-26 20:10:50|706.36|704.16|708.08|705.88|708.08|705.88|705.67|703.47|0
1643227860000|2022-01-26 20:11:00|707.74|705.54|699.94|697.74|707.74|705.54|699.94|697.74|0
1643227870000|2022-01-26 20:11:10|700.74|698.54|701.65|699.45|703.95|701.75|700.4|698.2|0
1643227880000|2022-01-26 20:11:20|703.38|701.18|697.99|695.79|703.38|701.18|697.99|695.79|0
1643227890000|2022-01-26 20:11:30|696.39|694.19|695.37|693.17|697.19|694.99|695.37|693.17|0
1643227900000|2022-01-26 20:11:40|696.39|694.19|697.42|695.22|697.42|695.22|695.37|693.17|0
1643227910000|2022-01-26 20:11:50|697.88|695.68|695.7|693.5|697.88|695.68|695.37|693.17|0
1643227920000|2022-01-26 20:12:00|695.59|693.39|695.51|693.31|696.66|694.46|693.65|691.45|0
1643227930000|2022-01-26 20:12:10|696.2|694|701.93|699.73|701.93|699.73|696.2|694|0
1643227940000|2022-01-26 20:12:20|703.54|701.34|700.9|698.7|706.42|704.22|700.9|698.7|0
1643227950000|2022-01-26 20:12:30|699.76|697.56|697.01|694.81|699.76|697.56|696.66|694.46|0
1643227960000|2022-01-26 20:12:40|697.23|695.03|699.18|696.98|699.53|697.33|696.66|694.46|0
1643227970000|2022-01-26 20:12:50|698.84|696.64|697.23|695.03|699.3|697.1|697.23|695.03|0
1643227980000|2022-01-26 20:13:00|699.3|697.1|697.23|695.03|699.3|697.1|697.23|695.03|0
1643227990000|2022-01-26 20:13:10|696.55|694.35|701.82|699.62|701.82|699.62|696.55|694.35|0
1643228000000|2022-01-26 20:13:20|698.61|696.41|700.44|698.24|701.24|699.04|698.61|696.41|0
1643228010000|2022-01-26 20:13:30|699.53|697.33|697.92|695.72|700.9|698.7|697.92|695.72|0
1643228020000|2022-01-26 20:13:40|698.61|696.41|696.55|694.35|698.61|696.41|696.09|693.89|0
1643228030000|2022-01-26 20:13:50|697.01|694.81|697.92|695.72|699.3|697.1|697.01|694.81|0
1643228040000|2022-01-26 20:14:00|698.38|696.18|698.84|696.64|700.55|698.35|698.38|696.18|0
1643228050000|2022-01-26 20:14:10|699.87|697.67|699.99|697.79|699.99|697.79|698.38|696.18|0
1643228060000|2022-01-26 20:14:20|700.21|698.01|702.16|699.96|702.16|699.96|700.21|698.01|0
1643228070000|2022-01-26 20:14:30|700.9|698.7|701.93|699.73|703.2|701|700.9|698.7|0
1643228080000|2022-01-26 20:14:40|705.04|702.84|705.73|703.53|706.65|704.45|704.92|702.72|0
1643228090000|2022-01-26 20:14:50|704.58|702.38|705.27|703.07|706.88|704.68|704.58|702.38|0
1643228100000|2022-01-26 20:15:00|705.5|703.3|699.87|697.67|705.5|703.3|699.87|697.67|0
1643228110000|2022-01-26 20:15:10|698.49|696.29|700.21|698.01|700.21|698.01|698.49|696.29|0
1643228120000|2022-01-26 20:15:20|699.87|697.67|700.67|698.47|702.74|700.54|699.87|697.67|0
1643228130000|2022-01-26 20:15:30|702.85|700.65|704.58|702.38|704.58|702.38|702.85|700.65|0
1643228140000|2022-01-26 20:15:40|703.89|701.69|705.73|703.53|705.73|703.53|703.66|701.46|0
1643228150000|2022-01-26 20:15:50|705.96|703.76|707.34|705.14|708.49|706.29|705.96|703.76|0
1643228160000|2022-01-26 20:16:00|707.57|705.37|708.6|706.4|709.87|707.67|707.57|705.37|0
1643228170000|2022-01-26 20:16:10|711.02|708.82|709.18|706.98|711.82|709.62|708.49|706.29|0
1643228180000|2022-01-26 20:16:20|711.48|709.28|709.87|707.67|711.48|709.28|708.37|706.17|0
1643228190000|2022-01-26 20:16:30|710.79|708.59|710.56|708.36|711.48|709.28|710.56|708.36|0
1643228200000|2022-01-26 20:16:40|711.25|709.05|707.11|704.91|711.25|709.05|707.11|704.91|0
1643228210000|2022-01-26 20:16:50|703.2|701|701.13|698.93|704.58|702.38|701.13|698.93|0
1643228220000|2022-01-26 20:17:00|701.93|699.73|700.44|698.24|702.28|700.08|699.87|697.67|0
1643228230000|2022-01-26 20:17:10|700.9|698.7|702.28|700.08|703.43|701.23|700.9|698.7|0
1643228240000|2022-01-26 20:17:20|703.54|701.34|704.23|702.03|704.23|702.03|702.97|700.77|0
1643228250000|2022-01-26 20:17:30|706.88|704.68|706.76|704.56|708.03|705.83|706.76|704.56|0
1643228260000|2022-01-26 20:17:40|708.6|706.4|708.49|706.29|709.41|707.21|708.49|706.29|0
1643228270000|2022-01-26 20:17:50|709.87|707.67|709.75|707.55|710.79|708.59|709.75|707.55|0
1643228280000|2022-01-26 20:18:00|707.57|705.37|706.99|704.79|708.14|705.94|706.99|704.79|0
1643228290000|2022-01-26 20:18:10|707.68|705.48|705.84|703.64|707.91|705.71|705.27|703.07|0
1643228300000|2022-01-26 20:18:20|706.53|704.33|706.76|704.56|706.76|704.56|704.58|702.38|0
1643228310000|2022-01-26 20:18:30|709.75|707.55|713.25|711.05|713.25|711.05|709.75|707.55|0
1643228320000|2022-01-26 20:18:40|711.64|709.44|712.91|710.71|712.91|710.71|710.6|708.4|0
1643228330000|2022-01-26 20:18:50|713.83|711.63|711.98|709.78|713.83|711.63|711.98|709.78|0
1643228340000|2022-01-26 20:19:00|712.79|710.59|713.02|710.82|713.02|710.82|710.03|707.83|0
1643228350000|2022-01-26 20:19:10|713.83|711.63|716.25|714.05|716.25|714.05|713.83|711.63|0
1643228360000|2022-01-26 20:19:20|716.59|714.39|712.1|709.9|716.59|714.39|709.8|707.6|0
1643228370000|2022-01-26 20:19:30|713.48|711.28|711.87|709.67|713.48|711.28|711.64|709.44|0
1643228380000|2022-01-26 20:19:40|713.72|711.52|714.18|711.98|714.18|711.98|712.56|710.36|0
1643228390000|2022-01-26 20:19:50|715.33|713.13|714.52|712.32|715.33|713.13|714.18|711.98|0
1643228400000|2022-01-26 20:20:00|713.83|711.63|712.1|709.9|713.83|711.63|712.1|709.9|0
1643228410000|2022-01-26 20:20:10|711.06|708.86|712.44|710.24|712.67|710.47|711.06|708.86|0
1643228420000|2022-01-26 20:20:20|713.37|711.17|718.09|715.89|718.09|715.89|713.37|711.17|0
1643228430000|2022-01-26 20:20:30|717.86|715.66|719.36|717.16|719.48|717.28|717.86|715.66|0
1643228440000|2022-01-26 20:20:40|717.97|715.77|719.02|716.82|719.13|716.93|717.97|715.77|0
1643228450000|2022-01-26 20:20:50|716.82|714.62|719.59|717.39|719.59|717.39|716.82|714.62|0
1643228460000|2022-01-26 20:21:00|719.25|717.05|718.9|716.7|719.71|717.51|718.43|716.23|0
1643228470000|2022-01-26 20:21:10|716.36|714.16|713.25|711.05|716.36|714.16|712.9|710.7|0
1643228480000|2022-01-26 20:21:20|714.75|712.55|716.36|714.16|716.36|714.16|714.52|712.32|0
1643228490000|2022-01-26 20:21:30|717.28|715.08|711.98|709.78|717.28|715.08|711.98|709.78|0
1643228500000|2022-01-26 20:21:40|713.36|711.16|712.44|710.24|713.36|711.16|711.64|709.44|0
1643228510000|2022-01-26 20:21:50|713.25|711.05|711.64|709.44|713.25|711.05|711.18|708.98|0
1643228520000|2022-01-26 20:22:00|711.75|709.55|713.71|711.51|713.83|711.63|711.75|709.55|0
1643228530000|2022-01-26 20:22:10|715.33|713.13|715.21|713.01|715.33|713.13|714.75|712.55|0
1643228540000|2022-01-26 20:22:20|715.79|713.59|714.75|712.55|716.36|714.16|714.75|712.55|0
1643228550000|2022-01-26 20:22:30|713.83|711.63|713.02|710.82|714.29|712.09|713.02|710.82|0
1643228560000|2022-01-26 20:22:40|713.71|711.51|713.83|711.63|714.75|712.55|713.71|711.51|0
1643228570000|2022-01-26 20:22:50|715.21|713.01|716.48|714.28|716.48|714.28|715.21|713.01|0
1643228580000|2022-01-26 20:23:00|717.97|715.77|717.51|715.31|718.43|716.23|716.94|714.74|0
1643228590000|2022-01-26 20:23:10|717.97|715.77|719.71|717.51|720.4|718.2|717.97|715.77|0
1643228600000|2022-01-26 20:23:20|720.17|717.97|720.05|717.85|720.17|717.97|719.48|717.28|0
1643228610000|2022-01-26 20:23:30|720.74|718.54|722.13|719.93|722.13|719.93|720.74|718.54|0
1643228620000|2022-01-26 20:23:40|721.9|719.7|721.2|719|721.9|719.7|721.2|719|0
1643228630000|2022-01-26 20:23:50|721.43|719.23|722.59|720.39|722.59|720.39|721.43|719.23|0
1643228640000|2022-01-26 20:24:00|722.82|720.62|723.05|720.85|723.05|720.85|722.82|720.62|0
1643228650000|2022-01-26 20:24:10|722.82|720.62|727.57|725.37|727.57|725.37|722.82|720.62|0
1643228660000|2022-01-26 20:24:20|723.05|720.85|716.13|713.93|723.05|720.85|716.13|713.93|0
1643228670000|2022-01-26 20:24:30|715.67|713.47|713.94|711.74|715.9|713.7|713.02|710.82|0
1643228680000|2022-01-26 20:24:40|715.21|713.01|714.17|711.97|715.21|713.01|714.17|711.97|0
1643228690000|2022-01-26 20:24:50|714.98|712.78|717.74|715.54|717.74|715.54|714.98|712.78|0
1643228700000|2022-01-26 20:25:00|717.4|715.2|713.36|711.16|717.4|715.2|713.36|711.16|0
1643228710000|2022-01-26 20:25:10|713.48|711.28|715.9|713.7|715.9|713.7|713.48|711.28|0
1643228720000|2022-01-26 20:25:20|714.98|712.78|714.64|712.44|714.98|712.78|714.41|712.21|0
1643228730000|2022-01-26 20:25:30|715.9|713.7|719.25|717.05|719.25|717.05|715.9|713.7|0
1643228740000|2022-01-26 20:25:40|718.9|716.7|720.28|718.08|720.4|718.2|718.9|716.7|0
1643228750000|2022-01-26 20:25:50|720.05|717.85|719.48|717.28|720.05|717.85|719.36|717.16|0
1643228760000|2022-01-26 20:26:00|719.71|717.51|720.86|718.66|720.86|718.66|719.71|717.51|0
1643228770000|2022-01-26 20:26:10|720.28|718.08|721.9|719.7|721.9|719.7|720.28|718.08|0
1643228780000|2022-01-26 20:26:20|722.71|720.51|721.79|719.59|722.71|720.51|720.51|718.31|0
1643228790000|2022-01-26 20:26:30|720.4|718.2|721.2|719|721.2|719|720.4|718.2|0
1643228800000|2022-01-26 20:26:40|720.97|718.77|716.48|714.28|720.97|718.77|716.48|714.28|0
1643228810000|2022-01-26 20:26:50|714.29|712.09|712.9|710.7|714.64|712.44|712.9|710.7|0
1643228820000|2022-01-26 20:27:00|713.25|711.05|710.14|707.94|713.25|711.05|710.14|707.94|0
1643228830000|2022-01-26 20:27:10|709.91|707.71|706.93|704.73|709.91|707.71|706.93|704.73|0
1643228840000|2022-01-26 20:27:20|705.78|703.58|700.73|698.53|705.78|703.58|700.73|698.53|0
1643228850000|2022-01-26 20:27:30|703.94|701.74|702.8|700.6|704.29|702.09|702.8|700.6|0
1643228860000|2022-01-26 20:27:40|702.11|699.91|698.67|696.47|703.37|701.17|698.44|696.24|0
1643228870000|2022-01-26 20:27:50|696.84|694.64|696.84|694.64|696.84|694.64|696.16|693.96|0
1643228880000|2022-01-26 20:28:00|697.07|694.87|696.28|694.08|697.07|694.87|696.28|694.08|0
1643228890000|2022-01-26 20:28:10|696.39|694.19|695.93|693.73|696.39|694.19|695.7|693.5|0
1643228900000|2022-01-26 20:28:20|696.96|694.76|696.16|693.96|696.96|694.76|695.93|693.73|0
1643228910000|2022-01-26 20:28:30|696.05|693.85|691.82|689.62|696.73|694.53|691.82|689.62|0
1643228920000|2022-01-26 20:28:40|692.39|690.19|692.73|690.53|692.73|690.53|691.59|689.39|0
1643228930000|2022-01-26 20:28:50|691.13|688.93|692.27|690.07|692.27|690.07|691.13|688.93|0
1643228940000|2022-01-26 20:29:00|692.5|690.3|691.36|689.16|692.5|690.3|691.13|688.93|0
1643228950000|2022-01-26 20:29:10|692.96|690.76|695.82|693.62|695.82|693.62|692.96|690.76|0
1643228960000|2022-01-26 20:29:20|694.79|692.59|698.9|696.7|698.9|696.7|694.79|692.59|0
1643228970000|2022-01-26 20:29:30|694.68|692.48|694.56|692.36|694.68|692.48|693.99|691.79|0
1643228980000|2022-01-26 20:29:40|695.47|693.27|693.99|691.79|695.47|693.27|693.99|691.79|0
1643228990000|2022-01-26 20:29:50|693.31|691.11|689.87|687.67|694.1|691.9|689.87|687.67|0
1643229000000|2022-01-26 20:30:00|690.33|688.13|693.89|691.69|693.89|691.69|690.22|688.02|0
1643229010000|2022-01-26 20:30:10|693.31|691.11|695.5|693.3|695.73|693.53|693.31|691.11|0
1643229020000|2022-01-26 20:30:20|695.84|693.64|693.08|690.88|695.84|693.64|693.08|690.88|0
1643229030000|2022-01-26 20:30:30|692.39|690.19|688.5|686.3|692.62|690.42|688.5|686.3|0
1643229040000|2022-01-26 20:30:40|687.12|684.92|685.29|683.09|687.12|684.92|685.29|683.09|0
1643229050000|2022-01-26 20:30:50|685.98|683.78|685.52|683.32|685.98|683.78|685.41|683.21|0
1643229060000|2022-01-26 20:31:00|686.89|684.69|688.27|686.07|688.27|686.07|686.89|684.69|0
1643229070000|2022-01-26 20:31:10|688.16|685.96|685.29|683.09|688.5|686.3|685.29|683.09|0
1643229080000|2022-01-26 20:31:20|685.64|683.44|685.29|683.09|685.64|683.44|685.29|683.09|0
1643229090000|2022-01-26 20:31:30|686.55|684.35|689.64|687.44|689.64|687.44|686.55|684.35|0
1643229100000|2022-01-26 20:31:40|691.02|688.82|690.56|688.36|691.02|688.82|690.56|688.36|0
1643229110000|2022-01-26 20:31:50|689.41|687.21|686.78|684.58|689.41|687.21|686.78|684.58|0
1643229120000|2022-01-26 20:32:00|686.89|684.69|688.27|686.07|688.27|686.07|686.89|684.69|0
1643229130000|2022-01-26 20:32:10|687.24|685.04|685.52|683.32|687.24|685.04|685.52|683.32|0
1643229140000|2022-01-26 20:32:20|685.29|683.09|685.75|683.55|685.75|683.55|685.29|683.09|0
1643229150000|2022-01-26 20:32:30|685.52|683.32|685.29|683.09|685.52|683.32|685.29|683.09|0
1643229160000|2022-01-26 20:32:40|685.52|683.32|685.52|683.32|685.98|683.78|685.52|683.32|0
1643229170000|2022-01-26 20:32:50|687.01|684.81|688.5|686.3|688.5|686.3|687.01|684.81|0
1643229180000|2022-01-26 20:33:00|689.41|687.21|690.22|688.02|690.22|688.02|689.07|686.87|0
1643229190000|2022-01-26 20:33:10|690.1|687.9|690.56|688.36|690.56|688.36|690.1|687.9|0
1643229200000|2022-01-26 20:33:20|691.82|689.62|695.73|693.53|695.73|693.53|691.7|689.5|0
1643229210000|2022-01-26 20:33:30|698.71|696.51|698.94|696.74|700.89|698.69|698.71|696.51|0
1643229220000|2022-01-26 20:33:40|696.52|694.32|696.29|694.09|697.1|694.9|696.18|693.98|0
1643229230000|2022-01-26 20:33:50|697.9|695.7|698.71|696.51|699.28|697.08|697.79|695.59|0
1643229240000|2022-01-26 20:34:00|698.36|696.16|698.82|696.62|699.05|696.85|697.9|695.7|0
1643229250000|2022-01-26 20:34:10|699.28|697.08|698.82|696.62|699.28|697.08|697.67|695.47|0
1643229260000|2022-01-26 20:34:20|698.13|695.93|697.1|694.9|698.13|695.93|696.52|694.32|0
1643229270000|2022-01-26 20:34:30|698.36|696.16|699.97|697.77|700.09|697.89|698.36|696.16|0
1643229280000|2022-01-26 20:34:40|700.55|698.35|701.12|698.92|701.36|699.16|700.43|698.23|0
1643229290000|2022-01-26 20:34:50|700.78|698.58|701.82|699.62|702.17|699.97|700.78|698.58|0
1643229300000|2022-01-26 20:35:00|701.24|699.04|703.32|701.12|703.43|701.23|701.01|698.81|0
1643229310000|2022-01-26 20:35:10|704.93|702.73|707.01|704.81|707.01|704.81|704.24|702.04|0
1643229320000|2022-01-26 20:35:20|707.24|705.04|710.35|708.15|710.35|708.15|707.24|705.04|0
1643229330000|2022-01-26 20:35:30|709.78|707.58|709.08|706.88|711.51|709.31|708.5|706.3|0
1643229340000|2022-01-26 20:35:40|707.47|705.27|706.66|704.46|708.04|705.84|706.66|704.46|0
1643229350000|2022-01-26 20:35:50|706.89|704.69|706.78|704.58|707.24|705.04|706.08|703.88|0
1643229360000|2022-01-26 20:36:00|706.19|703.99|707.7|705.5|708.04|705.84|705.5|703.3|0
1643229370000|2022-01-26 20:36:10|704.58|702.38|699.97|697.77|704.58|702.38|699.97|697.77|0
1643229380000|2022-01-26 20:36:20|700.09|697.89|697.56|695.36|700.09|697.89|697.56|695.36|0
1643229390000|2022-01-26 20:36:30|698.13|695.93|695.61|693.41|698.13|695.93|695.61|693.41|0
1643229400000|2022-01-26 20:36:40|693.89|691.69|695.72|693.52|696.75|694.55|693.89|691.69|0
1643229410000|2022-01-26 20:36:50|698.25|696.05|700.09|697.89|701.47|699.27|698.25|696.05|0
1643229420000|2022-01-26 20:37:00|701.35|699.15|698.59|696.39|701.35|699.15|698.59|696.39|0
1643229430000|2022-01-26 20:37:10|699.05|696.85|700.32|698.12|700.32|698.12|698.71|696.51|0
1643229440000|2022-01-26 20:37:20|700.2|698|695.61|693.41|700.2|698|695.61|693.41|0
1643229450000|2022-01-26 20:37:30|698.36|696.16|698.71|696.51|698.71|696.51|697.56|695.36|0
1643229460000|2022-01-26 20:37:40|699.17|696.97|701.35|699.15|701.35|699.15|699.17|696.97|0
1643229470000|2022-01-26 20:37:50|700.78|698.58|703.09|700.89|703.09|700.89|700.78|698.58|0
1643229480000|2022-01-26 20:38:00|701.82|699.62|703.43|701.23|704.01|701.81|701.82|699.62|0
1643229490000|2022-01-26 20:38:10|703.78|701.58|700.09|697.89|703.78|701.58|700.09|697.89|0
1643229500000|2022-01-26 20:38:20|698.02|695.82|696.18|693.98|698.02|695.82|696.18|693.98|0
1643229510000|2022-01-26 20:38:30|695.83|693.63|691.82|689.62|695.83|693.63|691.82|689.62|0
1643229520000|2022-01-26 20:38:40|693.31|691.11|695.72|693.52|696.29|694.09|693.31|691.11|0
1643229530000|2022-01-26 20:38:50|697.56|695.36|697.56|695.36|698.25|696.05|697.56|695.36|0
1643229540000|2022-01-26 20:39:00|696.29|694.09|695.26|693.06|696.52|694.32|695.04|692.84|0
1643229550000|2022-01-26 20:39:10|693.89|691.69|693.89|691.69|693.89|691.69|692.16|689.96|0
1643229560000|2022-01-26 20:39:20|693.54|691.34|696.41|694.21|696.64|694.44|693.54|691.34|0
1643229570000|2022-01-26 20:39:30|694.81|692.61|695.6|693.4|695.6|693.4|694.58|692.38|0
1643229580000|2022-01-26 20:39:40|694|691.8|694.81|692.61|694.81|692.61|693.77|691.57|0
1643229590000|2022-01-26 20:39:50|697.1|694.9|698.71|696.51|698.71|696.51|697.1|694.9|0
1643229600000|2022-01-26 20:40:00|699.17|696.97|699.97|697.77|699.97|697.77|698.13|695.93|0
1643229610000|2022-01-26 20:40:10|700.66|698.46|704.47|702.27|704.47|702.27|700.32|698.12|0
1643229620000|2022-01-26 20:40:20|705.27|703.07|702.28|700.08|705.27|703.07|702.28|700.08|0
1643229630000|2022-01-26 20:40:30|703.2|701|701.7|699.5|703.2|701|701.7|699.5|0
1643229640000|2022-01-26 20:40:40|698.48|696.28|696.41|694.21|698.48|696.28|696.41|694.21|0
1643229650000|2022-01-26 20:40:50|697.79|695.59|697.79|695.59|698.36|696.16|697.79|695.59|0
1643229660000|2022-01-26 20:41:00|693.54|691.34|691.59|689.39|693.54|691.34|691.59|689.39|0
1643229670000|2022-01-26 20:41:10|691.13|688.93|689.99|687.79|691.13|688.93|688.84|686.64|0
1643229680000|2022-01-26 20:41:20|689.76|687.56|690.45|688.25|691.24|689.04|689.76|687.56|0
1643229690000|2022-01-26 20:41:30|687.35|685.15|685.98|683.78|687.35|685.15|685.52|683.32|0
1643229700000|2022-01-26 20:41:40|683|680.8|684.04|681.84|684.04|681.84|682.44|680.24|0
1643229710000|2022-01-26 20:41:50|683.35|681.15|685.18|682.98|685.18|682.98|683.35|681.15|0
1643229720000|2022-01-26 20:42:00|686.66|684.46|688.95|686.75|688.95|686.75|686.66|684.46|0
1643229730000|2022-01-26 20:42:10|689.41|687.21|684.72|682.52|689.41|687.21|684.72|682.52|0
1643229740000|2022-01-26 20:42:20|686.09|683.89|685.87|683.67|686.09|683.89|685.64|683.44|0
1643229750000|2022-01-26 20:42:30|687.24|685.04|691.7|689.5|691.7|689.5|687.24|685.04|0
1643229760000|2022-01-26 20:42:40|691.82|689.62|692.62|690.42|694|691.8|691.82|689.62|0
1643229770000|2022-01-26 20:42:50|693.66|691.46|690.33|688.13|693.66|691.46|690.33|688.13|0
1643229780000|2022-01-26 20:43:00|692.28|690.08|693.89|691.69|694.35|692.15|692.28|690.08|0
1643229790000|2022-01-26 20:43:10|694|691.8|695.72|693.52|695.72|693.52|694|691.8|0
1643229800000|2022-01-26 20:43:20|694.12|691.92|691.7|689.5|695.26|693.06|691.7|689.5|0
1643229810000|2022-01-26 20:43:30|690.33|688.13|692.51|690.31|692.51|690.31|689.3|687.1|0
1643229820000|2022-01-26 20:43:40|692.05|689.85|693.08|690.88|693.31|691.11|692.05|689.85|0
1643229830000|2022-01-26 20:43:50|693.2|691|689.99|687.79|693.2|691|689.99|687.79|0
1643229840000|2022-01-26 20:44:00|690.9|688.7|688.95|686.75|690.9|688.7|688.95|686.75|0
1643229850000|2022-01-26 20:44:10|690.22|688.02|693.31|691.11|693.31|691.11|690.22|688.02|0
1643229860000|2022-01-26 20:44:20|694.12|691.92|695.83|693.63|695.83|693.63|694.12|691.92|0
1643229870000|2022-01-26 20:44:30|695.49|693.29|695.26|693.06|696.18|693.98|695.26|693.06|0
1643229880000|2022-01-26 20:44:40|695.72|693.52|693.43|691.23|695.72|693.52|693.43|691.23|0
1643229890000|2022-01-26 20:44:50|693.77|691.57|692.97|690.77|693.77|691.57|691.82|689.62|0
1643229900000|2022-01-26 20:45:00|691.82|689.62|694.8|692.6|694.8|692.6|691.82|689.62|0
1643229910000|2022-01-26 20:45:10|695.72|693.52|696.41|694.21|696.41|694.21|695.72|693.52|0
1643229920000|2022-01-26 20:45:20|694.35|692.15|696.18|693.98|696.18|693.98|694.35|692.15|0
1643229930000|2022-01-26 20:45:30|695.72|693.52|696.64|694.44|696.64|694.44|695.72|693.52|0
1643229940000|2022-01-26 20:45:40|694.23|692.03|695.03|692.83|696.06|693.86|694.23|692.03|0
1643229950000|2022-01-26 20:45:50|695.14|692.94|695.95|693.75|696.64|694.44|695.14|692.94|0
1643229960000|2022-01-26 20:46:00|693.66|691.46|694.46|692.26|694.46|692.26|693.66|691.46|0
1643229970000|2022-01-26 20:46:10|692.74|690.54|688.49|686.29|692.74|690.54|688.49|686.29|0
1643229980000|2022-01-26 20:46:20|688.26|686.06|688.15|685.95|688.61|686.41|687.01|684.81|0
1643229990000|2022-01-26 20:46:30|689.41|687.21|685.75|683.55|689.41|687.21|685.52|683.32|0
1643230000000|2022-01-26 20:46:40|685.41|683.21|682.77|680.57|685.41|683.21|682.77|680.57|0
1643230010000|2022-01-26 20:46:50|683.58|681.38|682.09|679.89|683.92|681.72|682.09|679.89|0
1643230020000|2022-01-26 20:47:00|681.75|679.55|682.32|680.12|682.32|680.12|681.17|678.97|0
1643230030000|2022-01-26 20:47:10|681.63|679.43|685.64|683.44|685.64|683.44|681.63|679.43|0
1643230040000|2022-01-26 20:47:20|686.89|684.69|692.28|690.08|692.28|690.08|686.89|684.69|0
1643230050000|2022-01-26 20:47:30|689.64|687.44|691.01|688.81|692.16|689.96|689.64|687.44|0
1643230060000|2022-01-26 20:47:40|691.59|689.39|693.89|691.69|693.89|691.69|691.01|688.81|0
1643230070000|2022-01-26 20:47:50|693.77|691.57|693.08|690.88|694.46|692.26|693.08|690.88|0
1643230080000|2022-01-26 20:48:00|694.12|691.92|691.13|688.93|694.12|691.92|689.76|687.56|0
1643230090000|2022-01-26 20:48:10|688.26|686.06|684.95|682.75|688.61|686.41|684.95|682.75|0
1643230100000|2022-01-26 20:48:20|686.09|683.89|688.03|685.83|688.03|685.83|686.09|683.89|0
1643230110000|2022-01-26 20:48:30|691.24|689.04|694.34|692.14|694.8|692.6|691.24|689.04|0
1643230120000|2022-01-26 20:48:40|696.41|694.21|699.17|696.97|699.17|696.97|696.41|694.21|0
1643230130000|2022-01-26 20:48:50|700.55|698.35|700.09|697.89|702.97|700.77|700.09|697.89|0
1643230140000|2022-01-26 20:49:00|698.71|696.51|699.17|696.97|699.17|696.97|697.21|695.01|0
1643230150000|2022-01-26 20:49:10|698.13|695.93|700.2|698|700.2|698|694.68|692.48|0
1643230160000|2022-01-26 20:49:20|699.17|696.97|701.47|699.27|701.47|699.27|699.17|696.97|0
1643230170000|2022-01-26 20:49:30|701.01|698.81|700.55|698.35|701.01|698.81|700.55|698.35|0
1643230180000|2022-01-26 20:49:40|701.93|699.73|702.04|699.84|702.04|699.84|700.78|698.58|0
1643230190000|2022-01-26 20:49:50|701.81|699.61|694|691.8|701.81|699.61|694|691.8|0
1643230200000|2022-01-26 20:50:00|695.49|693.29|695.83|693.63|699.4|697.2|693.54|691.34|0
1643230210000|2022-01-26 20:50:10|698.56|696.36|698.56|696.36|698.56|696.36|696.5|694.3|0
1643230220000|2022-01-26 20:50:20|699.48|697.28|701.42|699.22|701.54|699.34|699.25|697.05|0
1643230230000|2022-01-26 20:50:30|700.04|697.84|700.5|698.3|701.88|699.68|700.04|697.84|0
1643230240000|2022-01-26 20:50:40|699.25|697.05|700.16|697.96|700.16|697.96|699.02|696.82|0
1643230250000|2022-01-26 20:50:50|702.91|700.71|700.16|697.96|703.37|701.17|700.16|697.96|0
1643230260000|2022-01-26 20:51:00|699.59|697.39|699.61|697.41|699.61|697.41|698.33|696.13|0
1643230270000|2022-01-26 20:51:10|697.78|695.58|698.24|696.04|699.04|696.84|697.67|695.47|0
1643230280000|2022-01-26 20:51:20|698.13|695.93|697.67|695.47|698.24|696.04|696.98|694.78|0
1643230290000|2022-01-26 20:51:30|696.75|694.55|699.27|697.07|699.27|697.07|695.95|693.75|0
1643230300000|2022-01-26 20:51:40|699.15|696.95|700.75|698.55|700.87|698.67|699.15|696.95|0
1643230310000|2022-01-26 20:51:50|701.67|699.47|700.64|698.44|701.67|699.47|699.73|697.53|0
1643230320000|2022-01-26 20:52:00|701.44|699.24|699.38|697.18|701.44|699.24|699.38|697.18|0
1643230330000|2022-01-26 20:52:10|700.64|698.44|700.18|697.98|700.64|698.44|699.95|697.75|0
1643230340000|2022-01-26 20:52:20|696.3|694.1|696.07|693.87|697.09|694.89|696.07|693.87|0
1643230350000|2022-01-26 20:52:30|697.32|695.12|699.61|697.41|699.61|697.41|697.32|695.12|0
1643230360000|2022-01-26 20:52:40|698.58|696.38|699.27|697.07|699.38|697.18|698.58|696.38|0
1643230370000|2022-01-26 20:52:50|700.87|698.67|702.35|700.15|702.35|700.15|700.52|698.32|0
1643230380000|2022-01-26 20:53:00|701.89|699.69|702.01|699.81|702.7|700.5|701.89|699.69|0
1643230390000|2022-01-26 20:53:10|701.44|699.24|699.73|697.53|701.44|699.24|699.61|697.41|0
1643230400000|2022-01-26 20:53:20|698.92|696.72|698.81|696.61|699.04|696.84|698.23|696.03|0
1643230410000|2022-01-26 20:53:30|698.13|695.93|699.04|696.84|699.95|697.75|698.13|695.93|0
1643230420000|2022-01-26 20:53:40|699.5|697.3|700.52|698.32|700.52|698.32|699.27|697.07|0
1643230430000|2022-01-26 20:53:50|700.87|698.67|698.81|696.61|700.87|698.67|698.46|696.26|0
1643230440000|2022-01-26 20:54:00|698.35|696.15|697.67|695.47|698.35|696.15|696.41|694.21|0
1643230450000|2022-01-26 20:54:10|695.95|693.75|692.19|689.99|696.98|694.78|692.19|689.99|0
1643230460000|2022-01-26 20:54:20|691.62|689.42|692.19|689.99|692.19|689.99|690.14|687.94|0
1643230470000|2022-01-26 20:54:30|692.42|690.22|693.33|691.13|693.33|691.13|692.42|690.22|0
1643230480000|2022-01-26 20:54:40|693.79|691.59|682.29|680.09|693.79|691.59|682.29|680.09|0
1643230490000|2022-01-26 20:54:50|682.41|680.21|680.02|677.82|682.74|680.54|680.02|677.82|0
1643230500000|2022-01-26 20:55:00|679.68|677.48|682.74|680.54|683.09|680.89|679.68|677.48|0
1643230510000|2022-01-26 20:55:10|681.95|679.75|678.32|676.12|681.95|679.75|678.32|676.12|0
1643230520000|2022-01-26 20:55:20|679.11|676.91|680.25|678.05|681.61|679.41|678.32|676.12|0
1643230530000|2022-01-26 20:55:30|681.73|679.53|682.18|679.98|682.29|680.09|681.73|679.53|0
1643230540000|2022-01-26 20:55:40|683.77|681.57|686.61|684.41|686.61|684.41|683.77|681.57|0
1643230550000|2022-01-26 20:55:50|687.86|685.66|690.02|687.82|691.51|689.31|687.86|685.66|0
1643230560000|2022-01-26 20:56:00|689.91|687.71|686.5|684.3|689.91|687.71|685.36|683.16|0
1643230570000|2022-01-26 20:56:10|685.92|683.72|686.5|684.3|686.5|684.3|685.59|683.39|0
1643230580000|2022-01-26 20:56:20|688.88|686.68|693.79|691.59|693.79|691.59|688.88|686.68|0
1643230590000|2022-01-26 20:56:30|694.35|692.15|692.42|690.22|695.95|693.75|692.42|690.22|0
1643230600000|2022-01-26 20:56:40|694.24|692.04|694.58|692.38|694.58|692.38|693.21|691.01|0
1643230610000|2022-01-26 20:56:50|693.9|691.7|694.81|692.61|695.26|693.06|693.9|691.7|0
1643230620000|2022-01-26 20:57:00|694.58|692.38|693.44|691.24|695.38|693.18|693.44|691.24|0
1643230630000|2022-01-26 20:57:10|692.19|689.99|693.44|691.24|693.44|691.24|691.39|689.19|0
1643230640000|2022-01-26 20:57:20|692.87|690.67|689.46|687.26|692.87|690.67|689.46|687.26|0
1643230650000|2022-01-26 20:57:30|688.77|686.57|691.84|689.64|691.84|689.64|688.77|686.57|0
1643230660000|2022-01-26 20:57:40|691.28|689.08|688.77|686.57|691.28|689.08|688.32|686.12|0
1643230670000|2022-01-26 20:57:50|688.2|686|686.72|684.52|688.77|686.57|686.72|684.52|0
1643230680000|2022-01-26 20:58:00|687.06|684.86|687.97|685.77|687.97|685.77|686.83|684.63|0
1643230690000|2022-01-26 20:58:10|688.65|686.45|687.97|685.77|689.34|687.14|687.97|685.77|0
1643230700000|2022-01-26 20:58:20|687.41|685.21|689|686.8|689|686.8|687.41|685.21|0
1643230710000|2022-01-26 20:58:30|689.68|687.48|690.25|688.05|690.25|688.05|688.65|686.45|0
1643230720000|2022-01-26 20:58:40|689.68|687.48|688.88|686.68|690.7|688.5|688.88|686.68|0
1643230730000|2022-01-26 20:58:50|686.83|684.63|687.41|685.21|689.11|686.91|686.83|684.63|0
1643230740000|2022-01-26 20:59:00|686.95|684.75|685.36|683.16|686.95|684.75|684.9|682.7|0
1643230750000|2022-01-26 20:59:10|684.56|682.36|681.38|679.18|684.56|682.36|681.38|679.18|0
1643230760000|2022-01-26 20:59:20|680.47|678.27|680.02|677.82|680.93|678.73|680.02|677.82|0
1643230770000|2022-01-26 20:59:30|680.93|678.73|683.31|681.11|683.31|681.11|680.93|678.73|0
1643230780000|2022-01-26 20:59:40|682.97|680.77|682.52|680.32|683.2|681|680.93|678.73|0
1643230790000|2022-01-26 20:59:50|684.79|682.59|689.79|687.59|689.79|687.59|684.79|682.59|0
1643230800000|2022-01-26 21:00:00|688.2|686|688.43|686.23|688.43|686.23|688.2|686|0
1643230810000|2022-01-26 21:00:10|689.56|687.36|689|686.8|690.93|688.73|689|686.8|0
1643230820000|2022-01-26 21:00:20|687.97|685.77|688.2|686|688.2|686|687.97|685.77|0
1643230830000|2022-01-26 21:00:30|689|686.8|687.74|685.54|690.02|687.82|687.74|685.54|0
1643230840000|2022-01-26 21:00:40|688.77|686.57|687.29|685.09|688.77|686.57|687.18|684.98|0
1643230850000|2022-01-26 21:00:50|686.83|684.63|686.83|684.63|686.83|684.63|685.24|683.04|0
1643230860000|2022-01-26 21:01:00|687.52|685.32|689.68|687.48|689.68|687.48|687.52|685.32|0
1643230870000|2022-01-26 21:01:10|689.34|687.14|688.2|686|689.34|687.14|688.2|686|0
1643230880000|2022-01-26 21:01:20|689.79|687.59|690.7|688.5|691.16|688.96|689.79|687.59|0
1643230890000|2022-01-26 21:01:30|690.59|688.39|689.34|687.14|690.59|688.39|689.34|687.14|0
1643230900000|2022-01-26 21:01:40|689.56|687.36|689.79|687.59|689.79|687.59|689.11|686.91|0
1643230910000|2022-01-26 21:01:50|689.45|687.25|691.84|689.64|691.84|689.64|689.45|687.25|0
1643230920000|2022-01-26 21:02:00|692.3|690.1|691.84|689.64|692.3|690.1|691.84|689.64|0
1643230930000|2022-01-26 21:02:10|691.5|689.3|691.61|689.41|691.61|689.41|691.16|688.96|0
1643230940000|2022-01-26 21:02:20|691.39|689.19|690.93|688.73|691.39|689.19|690.93|688.73|0
1643230950000|2022-01-26 21:02:30|691.16|688.96|690.82|688.62|691.16|688.96|690.25|688.05|0
1643230960000|2022-01-26 21:02:40|690.7|688.5|689.79|687.59|690.7|688.5|689.79|687.59|0
1643230970000|2022-01-26 21:02:50|689.56|687.36|689.34|687.14|689.56|687.36|689.23|687.03|0
1643230980000|2022-01-26 21:03:00|688.65|686.45|687.29|685.09|688.65|686.45|687.29|685.09|0
1643230990000|2022-01-26 21:03:10|687.51|685.31|687.29|685.09|687.51|685.31|687.06|684.86|0
1643231000000|2022-01-26 21:03:20|687.51|685.31|688.88|686.68|688.88|686.68|687.51|685.31|0
1643231010000|2022-01-26 21:03:30|688.2|686|688.42|686.22|689.11|686.91|688.2|686|0
1643231020000|2022-01-26 21:03:40|688.88|686.68|689|686.8|689.45|687.25|688.88|686.68|0
1643231030000|2022-01-26 21:03:50|688.88|686.68|688.88|686.68|688.88|686.68|688.42|686.22|0
1643231040000|2022-01-26 21:04:00|690.25|688.05|688.65|686.45|690.25|688.05|688.65|686.45|0
1643231050000|2022-01-26 21:04:10|687.97|685.77|688.32|686.12|688.32|686.12|687.74|685.54|0
1643231060000|2022-01-26 21:04:20|688.88|686.68|689.11|686.91|689.23|687.03|688.77|686.57|0
1643231070000|2022-01-26 21:04:30|688.65|686.45|687.97|685.77|688.65|686.45|687.97|685.77|0
1643231080000|2022-01-26 21:04:40|688.32|686.12|689|686.8|689.34|687.14|688.2|686|0
1643231090000|2022-01-26 21:04:50|688.42|686.22|687.18|684.98|688.42|686.22|687.18|684.98|0
1643231100000|2022-01-26 21:05:00|687.29|685.09|688.2|686|688.2|686|687.29|685.09|0
1643231110000|2022-01-26 21:05:10|687.86|685.66|688.54|686.34|688.54|686.34|687.86|685.66|0
1643231120000|2022-01-26 21:05:20|687.97|685.77|687.74|685.54|687.97|685.77|687.63|685.43|0
1643231130000|2022-01-26 21:05:30|686.83|684.63|684.56|682.36|686.83|684.63|684.56|682.36|0
1643231140000|2022-01-26 21:05:40|683.2|681|684.45|682.25|684.56|682.36|683.2|681|0
1643231150000|2022-01-26 21:05:50|686.15|683.95|689|686.8|689|686.8|686.04|683.84|0
1643231160000|2022-01-26 21:06:00|690.14|687.94|691.61|689.41|691.61|689.41|690.14|687.94|0
1643231170000|2022-01-26 21:06:10|691.39|689.19|691.96|689.76|692.19|689.99|691.39|689.19|0
1643231180000|2022-01-26 21:06:20|692.42|690.22|692.19|689.99|692.53|690.33|692.07|689.87|0
1643231190000|2022-01-26 21:06:30|692.98|690.78|692.98|690.78|692.98|690.78|692.64|690.44|0
1643231200000|2022-01-26 21:06:40|693.44|691.24|693.44|691.24|693.56|691.36|692.87|690.67|0
1643231210000|2022-01-26 21:06:50|692.75|690.55|690.7|688.5|692.75|690.55|690.7|688.5|0
1643231220000|2022-01-26 21:07:00|690.59|688.39|691.61|689.41|691.84|689.64|690.59|688.39|0
1643231230000|2022-01-26 21:07:10|691.73|689.53|691.05|688.85|692.53|690.33|691.05|688.85|0
1643231240000|2022-01-26 21:07:20|692.19|689.99|692.3|690.1|692.75|690.55|691.84|689.64|0
1643231250000|2022-01-26 21:07:30|693.78|691.58|694.93|692.73|694.93|692.73|693.78|691.58|0
1643231260000|2022-01-26 21:07:40|694.35|692.15|693.21|691.01|694.35|692.15|693.21|691.01|0
1643231270000|2022-01-26 21:07:50|693.78|691.58|693.44|691.24|693.78|691.58|693.21|691.01|0
1643231280000|2022-01-26 21:08:00|692.19|689.99|689.33|687.13|692.19|689.99|689.33|687.13|0
1643231290000|2022-01-26 21:08:10|692.3|690.1|691.5|689.3|692.3|690.1|691.28|689.08|0
1643231300000|2022-01-26 21:08:20|692.3|690.1|692.75|690.55|693.21|691.01|692.3|690.1|0
1643231310000|2022-01-26 21:08:30|693.21|691.01|691.61|689.41|693.21|691.01|691.61|689.41|0
1643231320000|2022-01-26 21:08:40|692.3|690.1|691.61|689.41|692.3|690.1|691.28|689.08|0
1643231330000|2022-01-26 21:08:50|692.19|689.99|693.44|691.24|693.44|691.24|691.84|689.64|0
1643231340000|2022-01-26 21:09:00|693.56|691.36|692.75|690.55|693.78|691.58|692.75|690.55|0
1643231350000|2022-01-26 21:09:10|692.3|690.1|692.98|690.78|692.98|690.78|692.19|689.99|0
1643231360000|2022-01-26 21:09:20|692.75|690.55|690.47|688.27|692.75|690.55|690.47|688.27|0
1643231370000|2022-01-26 21:09:30|688.65|686.45|690.59|688.39|690.59|688.39|688.65|686.45|0
1643231380000|2022-01-26 21:09:40|691.16|688.96|692.07|689.87|692.07|689.87|691.16|688.96|0
1643231390000|2022-01-26 21:09:50|691.84|689.64|691.34|689.14|691.84|689.64|690.92|688.72|0
1643231400000|2022-01-26 21:10:00|692.82|690.62|693.05|690.85|693.28|691.08|692.59|690.39|0
1643231410000|2022-01-26 21:10:10|692.59|690.39|693.17|690.97|693.17|690.97|692.59|690.39|0
1643231420000|2022-01-26 21:10:20|692.59|690.39|692.36|690.16|692.59|690.39|692.13|689.93|0
1643231430000|2022-01-26 21:10:30|692.82|690.62|692.48|690.28|692.82|690.62|692.48|690.28|0
1643231440000|2022-01-26 21:10:40|692.82|690.62|692.59|690.39|692.82|690.62|692.59|690.39|0
1643231450000|2022-01-26 21:10:50|693.05|690.85|692.82|690.62|693.28|691.08|692.82|690.62|0
1643231460000|2022-01-26 21:11:00|693.05|690.85|693.28|691.08|693.28|691.08|692.82|690.62|0
1643231470000|2022-01-26 21:11:10|693.51|691.31|693.5|691.3|693.51|691.31|693.28|691.08|0
1643231480000|2022-01-26 21:11:20|692.82|690.62|693.5|691.3|693.5|691.3|692.82|690.62|0
1643231490000|2022-01-26 21:11:30|693.96|691.76|694.65|692.45|694.65|692.45|693.96|691.76|0
1643231500000|2022-01-26 21:11:40|694.19|691.99|694.42|692.22|694.42|692.22|693.96|691.76|0
1643231510000|2022-01-26 21:11:50|694.54|692.34|694.19|691.99|694.54|692.34|693.96|691.76|0
1643231520000|2022-01-26 21:12:00|693.96|691.76|694.42|692.22|694.42|692.22|693.96|691.76|0
1643231530000|2022-01-26 21:12:10|694.65|692.45|695.11|692.91|695.11|692.91|694.65|692.45|0
1643231540000|2022-01-26 21:12:20|695.79|693.59|696.48|694.28|697.63|695.43|695.79|693.59|0
1643231550000|2022-01-26 21:12:30|697.52|695.32|697.86|695.66|697.86|695.66|697.52|695.32|0
1643231560000|2022-01-26 21:12:40|697.17|694.97|696.94|694.74|697.17|694.97|696.94|694.74|0
1643231570000|2022-01-26 21:12:50|696.71|694.51|695.34|693.14|696.71|694.51|695.34|693.14|0
1643231580000|2022-01-26 21:13:00|695.57|693.37|695.79|693.59|695.79|693.59|694.88|692.68|0
1643231590000|2022-01-26 21:13:10|696.48|694.28|696.48|694.28|696.83|694.63|696.48|694.28|0
1643231600000|2022-01-26 21:13:20|695.11|692.91|694.08|691.88|695.11|692.91|694.08|691.88|0
1643231610000|2022-01-26 21:13:30|694.31|692.11|692.82|690.62|694.31|692.11|692.82|690.62|0
1643231620000|2022-01-26 21:13:40|693.05|690.85|692.71|690.51|694.08|691.88|692.36|690.16|0
1643231630000|2022-01-26 21:13:50|692.82|690.62|693.62|691.42|693.73|691.53|692.82|690.62|0
1643231640000|2022-01-26 21:14:00|694.77|692.57|695.68|693.48|695.68|693.48|693.85|691.65|0
1643231650000|2022-01-26 21:14:10|695.57|693.37|696.48|694.28|696.48|694.28|695.57|693.37|0
1643231660000|2022-01-26 21:14:20|696.71|694.51|696.02|693.82|696.71|694.51|696.02|693.82|0
1643231670000|2022-01-26 21:14:30|695.68|693.48|695.46|693.26|695.79|693.59|695.46|693.26|0
1643231680000|2022-01-26 21:14:40|694.65|692.45|696.02|693.82|696.02|693.82|694.65|692.45|0
1643231690000|2022-01-26 21:14:50|695.23|693.03|695.57|693.37|695.57|693.37|694.42|692.22|0
1643231720000|2022-01-26 21:15:20|693.69|690.89|693.8|691|693.8|691|693.69|690.89|0
1643231730000|2022-01-26 21:15:30|693.69|690.89|692.89|690.09|693.69|690.89|692.89|690.09|0
1643231740000|2022-01-26 21:15:40|693.47|690.67|692.89|690.09|693.58|690.78|692.89|690.09|0
1643231750000|2022-01-26 21:15:50|692.66|689.86|692.66|689.86|692.66|689.86|692.66|689.86|0
1643231760000|2022-01-26 21:16:00|692.09|689.29|692.2|689.4|692.32|689.52|692.09|689.29|0
1643231770000|2022-01-26 21:16:10|692.09|689.29|693.12|690.32|693.12|690.32|692.09|689.29|0
1643231780000|2022-01-26 21:16:20|693.92|691.12|694.61|691.81|694.61|691.81|693.92|691.12|0
1643231790000|2022-01-26 21:16:30|694.95|692.15|695.64|692.84|695.64|692.84|694.84|692.04|0
1643231800000|2022-01-26 21:16:40|695.41|692.61|695.64|692.84|695.64|692.84|695.41|692.61|0
1643231810000|2022-01-26 21:16:50|696.09|693.29|696.78|693.98|696.9|694.1|696.09|693.29|0
1643231820000|2022-01-26 21:17:00|696.67|693.87|696.44|693.64|696.67|693.87|695.87|693.07|0
1643231830000|2022-01-26 21:17:10|696.21|693.41|694.72|691.92|696.55|693.75|694.72|691.92|0
1643231840000|2022-01-26 21:17:20|693.8|691|691.52|688.72|693.8|691|691.52|688.72|0
1643231850000|2022-01-26 21:17:30|690.83|688.03|692.09|689.29|692.09|689.29|690.83|688.03|0
1643231860000|2022-01-26 21:17:40|691.74|688.94|691.86|689.06|692.2|689.4|691.74|688.94|0
1643231870000|2022-01-26 21:17:50|692.09|689.29|692.32|689.52|692.32|689.52|692.09|689.29|0
1643231880000|2022-01-26 21:18:00|690.95|688.15|691.06|688.26|691.18|688.38|690.95|688.15|0
1643231890000|2022-01-26 21:18:10|692.09|689.29|692.2|689.4|692.32|689.52|692.09|689.29|0
1643231900000|2022-01-26 21:18:20|691.18|688.38|691.41|688.61|691.41|688.61|690.72|687.92|0
1643231910000|2022-01-26 21:18:30|691.06|688.26|692.32|689.52|692.32|689.52|691.06|688.26|0
1643231920000|2022-01-26 21:18:40|692.55|689.75|691.41|688.61|692.55|689.75|691.41|688.61|0
1643231930000|2022-01-26 21:18:50|691.86|689.06|692.43|689.63|692.43|689.63|691.86|689.06|0
1643231940000|2022-01-26 21:19:00|691.86|689.06|692.32|689.52|692.43|689.63|691.86|689.06|0
1643231950000|2022-01-26 21:19:10|692.09|689.29|692.66|689.86|692.89|690.09|692.09|689.29|0
1643231960000|2022-01-26 21:19:20|692.89|690.09|692.66|689.86|693.12|690.32|692.66|689.86|0
1643231970000|2022-01-26 21:19:30|692.78|689.98|692.55|689.75|692.89|690.09|692.55|689.75|0
1643231980000|2022-01-26 21:19:40|692.43|689.63|692.78|689.98|692.78|689.98|692.43|689.63|0
1643231990000|2022-01-26 21:19:50|693.12|690.32|691.86|689.06|693.12|690.32|691.86|689.06|0
1643232000000|2022-01-26 21:20:00|692.09|689.29|692.78|689.98|692.89|690.09|692.09|689.29|0
1643232010000|2022-01-26 21:20:10|692.89|690.09|692.78|689.98|693.12|690.32|692.78|689.98|0
1643232020000|2022-01-26 21:20:20|692.66|689.86|692.2|689.4|692.66|689.86|692.2|689.4|0
1643232030000|2022-01-26 21:20:30|692.32|689.52|691.97|689.17|692.32|689.52|691.52|688.72|0
1643232040000|2022-01-26 21:20:40|691.74|688.94|692.2|689.4|692.2|689.4|691.74|688.94|0
1643232050000|2022-01-26 21:20:50|692.09|689.29|692.09|689.29|692.09|689.29|692.09|689.29|0
1643232060000|2022-01-26 21:21:00|692.32|689.52|691.97|689.17|692.32|689.52|691.97|689.17|0
1643232070000|2022-01-26 21:21:10|691.52|688.72|691.86|689.06|692.2|689.4|691.52|688.72|0
1643232080000|2022-01-26 21:21:20|691.52|688.72|692.2|689.4|692.43|689.63|691.06|688.26|0
1643232090000|2022-01-26 21:21:30|691.86|689.06|692.2|689.4|692.2|689.4|691.86|689.06|0
1643232100000|2022-01-26 21:21:40|692.43|689.63|692.78|689.98|692.78|689.98|692.43|689.63|0
1643232110000|2022-01-26 21:21:50|692.66|689.86|692.09|689.29|692.66|689.86|692.09|689.29|0
1643232120000|2022-01-26 21:22:00|691.74|688.94|691.63|688.83|691.74|688.94|691.63|688.83|0
1643232130000|2022-01-26 21:22:10|690.95|688.15|690.83|688.03|690.95|688.15|690.72|687.92|0
1643232140000|2022-01-26 21:22:20|690.95|688.15|692.09|689.29|692.2|689.4|690.95|688.15|0
1643232150000|2022-01-26 21:22:30|691.97|689.17|692.2|689.4|692.2|689.4|691.74|688.94|0
1643232160000|2022-01-26 21:22:40|691.86|689.06|692.32|689.52|692.32|689.52|691.86|689.06|0
1643232170000|2022-01-26 21:22:50|692.78|689.98|691.41|688.61|692.78|689.98|691.41|688.61|0
1643232180000|2022-01-26 21:23:00|690.83|688.03|691.41|688.61|691.41|688.61|690.83|688.03|0
1643232190000|2022-01-26 21:23:10|691.52|688.72|691.18|688.38|691.74|688.94|691.18|688.38|0
1643232200000|2022-01-26 21:23:20|691.41|688.61|691.63|688.83|691.63|688.83|691.29|688.49|0
1643232210000|2022-01-26 21:23:30|691.86|689.06|691.86|689.06|691.86|689.06|691.86|689.06|0
1643232220000|2022-01-26 21:23:40|692.32|689.52|692.89|690.09|692.89|690.09|691.86|689.06|0
1643232230000|2022-01-26 21:23:50|692.55|689.75|693.24|690.44|693.24|690.44|692.43|689.63|0
1643232240000|2022-01-26 21:24:00|693.69|690.89|694.49|691.69|694.61|691.81|693.69|690.89|0
1643232250000|2022-01-26 21:24:10|694.26|691.46|694.49|691.69|694.84|692.04|694.26|691.46|0
1643232260000|2022-01-26 21:24:20|693.57|690.77|693.24|690.44|693.57|690.77|693.01|690.21|0
1643232270000|2022-01-26 21:24:30|693.01|690.21|692.32|689.52|693.01|690.21|692.32|689.52|0
1643232280000|2022-01-26 21:24:40|692.43|689.63|692.2|689.4|692.43|689.63|692.2|689.4|0
1643232290000|2022-01-26 21:24:50|692.78|689.98|692.78|689.98|692.78|689.98|692.55|689.75|0
1643232300000|2022-01-26 21:25:00|692.32|689.52|692.32|689.52|692.66|689.86|692.32|689.52|0
1643232310000|2022-01-26 21:25:10|692.2|689.4|693.12|690.32|693.12|690.32|692.09|689.29|0
1643232320000|2022-01-26 21:25:20|692.2|689.4|692.55|689.75|692.55|689.75|692.2|689.4|0
1643232330000|2022-01-26 21:25:30|692.78|689.98|692.89|690.09|692.89|690.09|692.66|689.86|0
1643232340000|2022-01-26 21:25:40|692.78|689.98|691.97|689.17|692.78|689.98|691.97|689.17|0
1643232350000|2022-01-26 21:25:50|691.86|689.06|692.89|690.09|692.89|690.09|691.86|689.06|0
1643232360000|2022-01-26 21:26:00|693.01|690.21|692.89|690.09|693.01|690.21|692.78|689.98|0
1643232370000|2022-01-26 21:26:10|693.34|690.54|692.43|689.63|693.69|690.89|692.43|689.63|0
1643232380000|2022-01-26 21:26:20|691.63|688.83|692.43|689.63|693.01|690.21|691.63|688.83|0
1643232390000|2022-01-26 21:26:30|692.2|689.4|692.66|689.86|692.66|689.86|692.2|689.4|0
1643232400000|2022-01-26 21:26:40|692.09|689.29|691.18|688.38|692.09|689.29|691.18|688.38|0
1643232410000|2022-01-26 21:26:50|691.4|688.6|691.29|688.49|691.4|688.6|691.29|688.49|0
1643232420000|2022-01-26 21:27:00|691.06|688.26|691.18|688.38|691.18|688.38|690.49|687.69|0
1643232430000|2022-01-26 21:27:10|691.06|688.26|690.83|688.03|691.18|688.38|690.83|688.03|0
1643232440000|2022-01-26 21:27:20|690.49|687.69|690.72|687.92|690.72|687.92|690.49|687.69|0
1643232450000|2022-01-26 21:27:30|690.83|688.03|690.83|688.03|690.83|688.03|690.83|688.03|0
1643232460000|2022-01-26 21:27:40|690.6|687.8|689.91|687.11|690.6|687.8|689.91|687.11|0
1643232470000|2022-01-26 21:27:50|689.69|686.89|689.91|687.11|689.91|687.11|689.69|686.89|0
1643232480000|2022-01-26 21:28:00|690.14|687.34|690.6|687.8|690.6|687.8|690.14|687.34|0
1643232490000|2022-01-26 21:28:10|690.14|687.34|689.91|687.11|690.14|687.34|689.69|686.89|0
1643232500000|2022-01-26 21:28:20|690.14|687.34|689.91|687.11|690.14|687.34|689.91|687.11|0
1643232510000|2022-01-26 21:28:30|690.14|687.34|690.14|687.34|690.37|687.57|690.14|687.34|0
1643232520000|2022-01-26 21:28:40|690.49|687.69|690.95|688.15|690.95|688.15|690.49|687.69|0
1643232530000|2022-01-26 21:28:50|691.06|688.26|690.95|688.15|691.06|688.26|690.95|688.15|0
1643232540000|2022-01-26 21:29:00|691.06|688.26|691.4|688.6|691.4|688.6|691.06|688.26|0
1643232550000|2022-01-26 21:29:10|691.97|689.17|691.51|688.71|692.32|689.52|691.51|688.71|0
1643232560000|2022-01-26 21:29:20|691.18|688.38|691.63|688.83|691.63|688.83|691.18|688.38|0
1643232570000|2022-01-26 21:29:30|692.32|689.52|692.09|689.29|692.32|689.52|692.09|689.29|0
1643232580000|2022-01-26 21:29:40|691.86|689.06|690.95|688.15|691.86|689.06|690.95|688.15|0
1643232590000|2022-01-26 21:29:50|690.83|688.03|690.6|687.8|690.95|688.15|690.6|687.8|0
1643232600000|2022-01-26 21:30:00|690.37|687.57|690.83|688.03|690.83|688.03|690.37|687.57|0
1643232610000|2022-01-26 21:30:10|691.63|688.83|691.74|688.94|691.86|689.06|691.63|688.83|0
1643232620000|2022-01-26 21:30:20|691.63|688.83|691.18|688.38|691.63|688.83|691.18|688.38|0
1643232630000|2022-01-26 21:30:30|690.83|688.03|690.72|687.92|690.83|688.03|690.6|687.8|0
1643232640000|2022-01-26 21:30:40|690.83|688.03|690.95|688.15|691.18|688.38|690.83|688.03|0
1643232650000|2022-01-26 21:30:50|691.06|688.26|691.4|688.6|691.4|688.6|690.83|688.03|0
1643232660000|2022-01-26 21:31:00|691.51|688.71|691.06|688.26|691.51|688.71|691.06|688.26|0
1643232670000|2022-01-26 21:31:10|691.63|688.83|692.32|689.52|692.66|689.86|691.63|688.83|0
1643232680000|2022-01-26 21:31:20|692.2|689.4|692.2|689.4|692.2|689.4|692.09|689.29|0
1643232690000|2022-01-26 21:31:30|691.74|688.94|690.95|688.15|691.74|688.94|690.95|688.15|0
1643232700000|2022-01-26 21:31:40|690.83|688.03|691.28|688.48|691.28|688.48|690.83|688.03|0
1643232710000|2022-01-26 21:31:50|691.4|688.6|691.4|688.6|691.4|688.6|691.4|688.6|0
1643232720000|2022-01-26 21:32:00|691.63|688.83|691.97|689.17|691.97|689.17|691.63|688.83|0
1643232730000|2022-01-26 21:32:10|691.74|688.94|691.74|688.94|691.74|688.94|691.74|688.94|0
1643232740000|2022-01-26 21:32:20|691.63|688.83|691.97|689.17|691.97|689.17|691.51|688.71|0
1643232750000|2022-01-26 21:32:30|691.86|689.06|691.74|688.94|691.86|689.06|691.74|688.94|0
1643232760000|2022-01-26 21:32:40|691.51|688.71|691.28|688.48|691.51|688.71|691.28|688.48|0
1643232770000|2022-01-26 21:32:50|691.51|688.71|691.74|688.94|691.97|689.17|691.51|688.71|0
1643232780000|2022-01-26 21:33:00|691.63|688.83|692.09|689.29|692.09|689.29|691.63|688.83|0
1643232790000|2022-01-26 21:33:10|691.97|689.17|692.32|689.52|692.32|689.52|691.97|689.17|0
1643232800000|2022-01-26 21:33:20|692.2|689.4|692.2|689.4|692.2|689.4|692.2|689.4|0
1643232810000|2022-01-26 21:33:30|692.66|689.86|692.78|689.98|693.11|690.31|692.66|689.86|0
1643232820000|2022-01-26 21:33:40|692.89|690.09|693.57|690.77|693.57|690.77|692.89|690.09|0
1643232830000|2022-01-26 21:33:50|693.46|690.66|692.43|689.63|693.46|690.66|692.43|689.63|0
1643232840000|2022-01-26 21:34:00|693|690.2|693.34|690.54|693.34|690.54|692.55|689.75|0
1643232850000|2022-01-26 21:34:10|693|690.2|693.34|690.54|693.46|690.66|693|690.2|0
1643232860000|2022-01-26 21:34:20|693.69|690.89|693.8|691|693.8|691|693.69|690.89|0
1643232870000|2022-01-26 21:34:30|692.89|690.09|693.23|690.43|693.23|690.43|692.66|689.86|0
1643232880000|2022-01-26 21:34:40|693.69|690.89|693.69|690.89|693.69|690.89|693.34|690.54|0
1643232890000|2022-01-26 21:34:50|693|690.2|693.46|690.66|693.46|690.66|692.78|689.98|0
1643232900000|2022-01-26 21:35:00|693.34|690.54|693.34|690.54|693.34|690.54|693.34|690.54|0
1643232910000|2022-01-26 21:35:10|694.72|691.92|694.49|691.69|694.95|692.15|694.49|691.69|0
1643232920000|2022-01-26 21:35:20|695.17|692.37|694.61|691.81|695.17|692.37|694.49|691.69|0
1643232930000|2022-01-26 21:35:30|694.49|691.69|695.06|692.26|695.06|692.26|694.49|691.69|0
1643232940000|2022-01-26 21:35:40|695.4|692.6|695.4|692.6|695.4|692.6|695.17|692.37|0
1643232950000|2022-01-26 21:35:50|695.63|692.83|698.27|695.47|698.27|695.47|695.63|692.83|0
1643232960000|2022-01-26 21:36:00|697.81|695.01|698.15|695.35|698.15|695.35|697.59|694.79|0
1643232970000|2022-01-26 21:36:10|697.92|695.12|697.36|694.56|697.92|695.12|697.36|694.56|0
1643232980000|2022-01-26 21:36:20|697.24|694.44|696.55|693.75|697.24|694.44|696.55|693.75|0
1643232990000|2022-01-26 21:36:30|696.67|693.87|697.36|694.56|697.36|694.56|696.67|693.87|0
1643233000000|2022-01-26 21:36:40|697.01|694.21|696.55|693.75|697.01|694.21|696.55|693.75|0
1643233010000|2022-01-26 21:36:50|696.67|693.87|695.52|692.72|696.67|693.87|695.52|692.72|0
1643233020000|2022-01-26 21:37:00|695.86|693.06|695.17|692.37|695.86|693.06|695.17|692.37|0
1643233030000|2022-01-26 21:37:10|695.06|692.26|694.72|691.92|695.06|692.26|694.61|691.81|0
1643233040000|2022-01-26 21:37:20|695.29|692.49|694.95|692.15|695.29|692.49|694.95|692.15|0
1643233050000|2022-01-26 21:37:30|695.06|692.26|694.72|691.92|695.06|692.26|694.72|691.92|0
1643233060000|2022-01-26 21:37:40|694.49|691.69|694.72|691.92|694.72|691.92|694.49|691.69|0
1643233070000|2022-01-26 21:37:50|694.95|692.15|694.95|692.15|694.95|692.15|694.84|692.04|0
1643233080000|2022-01-26 21:38:00|695.17|692.37|695.17|692.37|695.17|692.37|695.17|692.37|0
1643233090000|2022-01-26 21:38:10|695.98|693.18|695.17|692.37|696.32|693.52|695.17|692.37|0
1643233100000|2022-01-26 21:38:20|696.9|694.1|695.06|692.26|696.9|694.1|695.06|692.26|0
1643233110000|2022-01-26 21:38:30|695.17|692.37|695.29|692.49|695.29|692.49|695.06|692.26|0
1643233120000|2022-01-26 21:38:40|694.84|692.04|694.84|692.04|694.84|692.04|694.72|691.92|0
1643233130000|2022-01-26 21:38:50|694.95|692.15|694.61|691.81|694.95|692.15|694.61|691.81|0
1643233140000|2022-01-26 21:39:00|694.95|692.15|695.06|692.26|695.06|692.26|694.95|692.15|0
1643233150000|2022-01-26 21:39:10|695.29|692.49|696.21|693.41|696.21|693.41|695.29|692.49|0
1643233160000|2022-01-26 21:39:20|695.52|692.72|696.44|693.64|696.44|693.64|695.52|692.72|0
1643233170000|2022-01-26 21:39:30|697.24|694.44|695.75|692.95|697.24|694.44|695.75|692.95|0
1643233180000|2022-01-26 21:39:40|695.52|692.72|695.17|692.37|695.52|692.72|695.17|692.37|0
1643233190000|2022-01-26 21:39:50|695.4|692.6|695.75|692.95|695.75|692.95|695.17|692.37|0
1643233200000|2022-01-26 21:40:00|695.63|692.83|695.75|692.95|695.75|692.95|695.52|692.72|0
1643233210000|2022-01-26 21:40:10|696.32|693.52|696.55|693.75|696.55|693.75|696.32|693.52|0
1643233220000|2022-01-26 21:40:20|696.44|693.64|696.55|693.75|696.55|693.75|696.44|693.64|0
1643233230000|2022-01-26 21:40:30|696.67|693.87|696.21|693.41|696.67|693.87|696.21|693.41|0
1643233240000|2022-01-26 21:40:40|696.32|693.52|695.86|693.06|696.32|693.52|695.86|693.06|0
1643233250000|2022-01-26 21:40:50|695.75|692.95|695.4|692.6|695.75|692.95|695.4|692.6|0
1643233260000|2022-01-26 21:41:00|695.63|692.83|696.44|693.64|696.44|693.64|695.63|692.83|0
1643233270000|2022-01-26 21:41:10|696.67|693.87|696.67|693.87|696.78|693.98|696.67|693.87|0
1643233280000|2022-01-26 21:41:20|696.09|693.29|695.63|692.83|696.09|693.29|695.52|692.72|0
1643233290000|2022-01-26 21:41:30|695.52|692.72|695.63|692.83|695.63|692.83|695.52|692.72|0
1643233300000|2022-01-26 21:41:40|695.4|692.6|694.26|691.46|695.4|692.6|694.26|691.46|0
1643233310000|2022-01-26 21:41:50|694.38|691.58|694.03|691.23|694.38|691.58|694.03|691.23|0
1643233320000|2022-01-26 21:42:00|693.8|691|693.11|690.31|693.8|691|693.11|690.31|0
1643233330000|2022-01-26 21:42:10|692.88|690.08|693.8|691|693.8|691|692.77|689.97|0
1643233340000|2022-01-26 21:42:20|693.92|691.12|693.92|691.12|694.03|691.23|693.92|691.12|0
1643233350000|2022-01-26 21:42:30|694.03|691.23|694.26|691.46|694.26|691.46|694.03|691.23|0
1643233360000|2022-01-26 21:42:40|694.49|691.69|694.61|691.81|694.61|691.81|694.49|691.69|0
1643233370000|2022-01-26 21:42:50|694.49|691.69|694.38|691.58|694.49|691.69|694.38|691.58|0
1643233380000|2022-01-26 21:43:00|694.49|691.69|693.57|690.77|694.49|691.69|693.57|690.77|0
1643233390000|2022-01-26 21:43:10|693.8|691|693.69|690.89|693.8|691|693.69|690.89|0
1643233400000|2022-01-26 21:43:20|694.49|691.69|694.15|691.35|694.49|691.69|693.92|691.12|0
1643233410000|2022-01-26 21:43:30|694.26|691.46|694.38|691.58|694.38|691.58|694.15|691.35|0
1643233420000|2022-01-26 21:43:40|694.26|691.46|694.38|691.58|694.49|691.69|694.26|691.46|0
1643233430000|2022-01-26 21:43:50|694.49|691.69|693.69|690.89|694.49|691.69|693.69|690.89|0
1643233440000|2022-01-26 21:44:00|693.11|690.31|693.11|690.31|693.23|690.43|693|690.2|0
1643233450000|2022-01-26 21:44:10|693.23|690.43|693.11|690.31|693.34|690.54|693|690.2|0
1643233460000|2022-01-26 21:44:20|692.88|690.08|691.86|689.06|692.88|690.08|691.86|689.06|0
1643233470000|2022-01-26 21:44:30|691.97|689.17|691.51|688.71|691.97|689.17|691.51|688.71|0
1643233480000|2022-01-26 21:44:40|691.4|688.6|691.4|688.6|691.4|688.6|691.4|688.6|0
1643233490000|2022-01-26 21:44:50|690.83|688.03|689.8|687|690.83|688.03|689.8|687|0
1643233500000|2022-01-26 21:45:00|689.68|686.88|690.49|687.69|691.17|688.37|689.68|686.88|0
1643233510000|2022-01-26 21:45:10|691.4|688.6|691.17|688.37|691.4|688.6|689.91|687.11|0
1643233520000|2022-01-26 21:45:20|691.28|688.48|690.6|687.8|691.28|688.48|690.6|687.8|0
1643233530000|2022-01-26 21:45:30|691.17|688.37|690.83|688.03|691.28|688.48|690.83|688.03|0
1643233540000|2022-01-26 21:45:40|690.37|687.57|690.72|687.92|690.72|687.92|690.37|687.57|0
1643233550000|2022-01-26 21:45:50|690.37|687.57|690.26|687.46|690.37|687.57|690.26|687.46|0
1643233560000|2022-01-26 21:46:00|690.37|687.57|689.45|686.65|690.37|687.57|689.45|686.65|0
1643233570000|2022-01-26 21:46:10|689|686.2|689|686.2|689|686.2|688.89|686.09|0
1643233580000|2022-01-26 21:46:20|688.77|685.97|689|686.2|689|686.2|688.66|685.86|0
1643233590000|2022-01-26 21:46:30|688.54|685.74|689.34|686.54|689.34|686.54|688.54|685.74|0
1643233600000|2022-01-26 21:46:40|689.45|686.65|688.66|685.86|689.45|686.65|688.66|685.86|0
1643233610000|2022-01-26 21:46:50|688.54|685.74|688.54|685.74|688.77|685.97|688.54|685.74|0
1643233620000|2022-01-26 21:47:00|687.85|685.05|687.97|685.17|687.97|685.17|687.63|684.83|0
1643233630000|2022-01-26 21:47:10|687.75|684.95|687.85|685.05|687.85|685.05|687.52|684.72|0
1643233640000|2022-01-26 21:47:20|687.29|684.49|687.63|684.83|687.85|685.05|687.17|684.37|0
1643233650000|2022-01-26 21:47:30|687.4|684.6|686.71|683.91|687.4|684.6|686.71|683.91|0
1643233660000|2022-01-26 21:47:40|686.49|683.69|686.38|683.58|686.49|683.69|686.26|683.46|0
1643233670000|2022-01-26 21:47:50|686.6|683.8|686.26|683.46|686.6|683.8|686.26|683.46|0
1643233680000|2022-01-26 21:48:00|686.38|683.58|686.26|683.46|686.38|683.58|686.26|683.46|0
1643233700000|2022-01-26 21:48:20|686.71|683.91|686.26|683.46|686.71|683.91|686.26|683.46|0
1643233710000|2022-01-26 21:48:30|685.34|682.54|685.46|682.66|685.46|682.66|685.23|682.43|0
1643233720000|2022-01-26 21:48:40|685.69|682.89|685.34|682.54|685.69|682.89|685.34|682.54|0
1643233730000|2022-01-26 21:48:50|685.12|682.32|685.34|682.54|685.34|682.54|685.12|682.32|0
1643233740000|2022-01-26 21:49:00|685.57|682.77|685.34|682.54|685.57|682.77|685.34|682.54|0
1643233750000|2022-01-26 21:49:10|686.03|683.23|686.94|684.14|686.94|684.14|686.03|683.23|0
1643233760000|2022-01-26 21:49:20|687.06|684.26|686.26|683.46|687.06|684.26|686.26|683.46|0
1643233770000|2022-01-26 21:49:30|686.48|683.68|686.6|683.8|686.6|683.8|686.48|683.68|0
1643233780000|2022-01-26 21:49:40|686.71|683.91|686.94|684.14|686.94|684.14|686.71|683.91|0
1643233790000|2022-01-26 21:49:50|687.52|684.72|687.74|684.94|687.97|685.17|687.4|684.6|0
1643233800000|2022-01-26 21:50:00|687.85|685.05|687.74|684.94|688.2|685.4|687.74|684.94|0
1643233810000|2022-01-26 21:50:10|687.63|684.83|687.74|684.94|687.85|685.05|687.63|684.83|0
1643233820000|2022-01-26 21:50:20|687.85|685.05|687.74|684.94|687.97|685.17|687.63|684.83|0
1643233830000|2022-01-26 21:50:30|687.85|685.05|689|686.2|689|686.2|687.85|685.05|0
1643233840000|2022-01-26 21:50:40|689.57|686.77|689.45|686.65|689.68|686.88|689.45|686.65|0
1643233850000|2022-01-26 21:50:50|689.8|687|690.6|687.8|690.6|687.8|689.8|687|0
1643233860000|2022-01-26 21:51:00|690.49|687.69|691.28|688.48|691.28|688.48|690.49|687.69|0
1643233870000|2022-01-26 21:51:10|691.05|688.25|690.14|687.34|691.05|688.25|690.14|687.34|0
1643233880000|2022-01-26 21:51:20|689.68|686.88|689.34|686.54|689.68|686.88|689|686.2|0
1643233890000|2022-01-26 21:51:30|689.57|686.77|688.89|686.09|689.57|686.77|688.89|686.09|0
1643233900000|2022-01-26 21:51:40|688.66|685.86|687.97|685.17|688.77|685.97|687.97|685.17|0
1643233910000|2022-01-26 21:51:50|688.77|685.97|688.77|685.97|689.22|686.42|688.77|685.97|0
1643233920000|2022-01-26 21:52:00|688.89|686.09|689.68|686.88|689.68|686.88|688.89|686.09|0
1643233930000|2022-01-26 21:52:10|689|686.2|689.8|687|689.8|687|689|686.2|0
1643233940000|2022-01-26 21:52:20|689.57|686.77|689.11|686.31|689.57|686.77|688.31|685.51|0
1643233950000|2022-01-26 21:52:30|688.43|685.63|689.22|686.42|689.22|686.42|688.43|685.63|0
1643233960000|2022-01-26 21:52:40|689|686.2|689.45|686.65|689.45|686.65|689|686.2|0
1643233970000|2022-01-26 21:52:50|689|686.2|688.54|685.74|689|686.2|688.54|685.74|0
1643233980000|2022-01-26 21:53:00|688.43|685.63|688.31|685.51|688.43|685.63|688.31|685.51|0
1643233990000|2022-01-26 21:53:10|688.43|685.63|688.43|685.63|688.54|685.74|688.43|685.63|0
1643234000000|2022-01-26 21:53:20|688.54|685.74|688.2|685.4|688.54|685.74|688.2|685.4|0
1643234010000|2022-01-26 21:53:30|688.08|685.28|688.31|685.51|688.31|685.51|688.08|685.28|0
1643234020000|2022-01-26 21:53:40|688.2|685.4|688.77|685.97|689.22|686.42|688.2|685.4|0
1643234030000|2022-01-26 21:53:50|689|686.2|689|686.2|689|686.2|689|686.2|0
1643234040000|2022-01-26 21:54:00|689.11|686.31|689.22|686.42|689.22|686.42|689.11|686.31|0
1643234050000|2022-01-26 21:54:10|689|686.2|689.34|686.54|689.34|686.54|689|686.2|0
1643234060000|2022-01-26 21:54:20|689.22|686.42|688.54|685.74|689.22|686.42|688.54|685.74|0
1643234070000|2022-01-26 21:54:30|688.43|685.63|686.71|683.91|688.43|685.63|686.71|683.91|0
1643234080000|2022-01-26 21:54:40|686.37|683.57|686.37|683.57|686.48|683.68|686.37|683.57|0
1643234090000|2022-01-26 21:54:50|686.71|683.91|686.6|683.8|686.71|683.91|686.37|683.57|0
1643234100000|2022-01-26 21:55:00|686.48|683.68|686.71|683.91|686.71|683.91|686.37|683.57|0
1643234110000|2022-01-26 21:55:10|686.6|683.8|686.83|684.03|686.83|684.03|686.6|683.8|0
1643234120000|2022-01-26 21:55:20|686.94|684.14|686.94|684.14|686.94|684.14|686.94|684.14|0
1643234130000|2022-01-26 21:55:30|687.06|684.26|687.17|684.37|687.29|684.49|687.06|684.26|0
1643234140000|2022-01-26 21:55:40|686.94|684.14|687.17|684.37|687.17|684.37|686.94|684.14|0
1643234160000|2022-01-26 21:56:00|686.83|684.03|686.83|684.03|686.94|684.14|686.83|684.03|0
1643234170000|2022-01-26 21:56:10|686.71|683.91|686.71|683.91|686.71|683.91|686.71|683.91|0
1643234180000|2022-01-26 21:56:20|686.83|684.03|685.8|683|686.83|684.03|685.8|683|0
1643234190000|2022-01-26 21:56:30|685.57|682.77|685.11|682.31|685.57|682.77|685.11|682.31|0
1643234200000|2022-01-26 21:56:40|685.34|682.54|685.69|682.89|685.69|682.89|685.34|682.54|0
1643234210000|2022-01-26 21:56:50|686.03|683.23|687.52|684.72|687.74|684.94|686.03|683.23|0
1643234220000|2022-01-26 21:57:00|687.4|684.6|686.6|683.8|687.4|684.6|686.37|683.57|0
1643234230000|2022-01-26 21:57:10|687.06|684.26|687.62|684.82|687.62|684.82|686.94|684.14|0
1643234240000|2022-01-26 21:57:20|686.37|683.57|686.48|683.68|686.48|683.68|686.37|683.57|0
1643234250000|2022-01-26 21:57:30|686.6|683.8|687.4|684.6|687.4|684.6|686.37|683.57|0
1643234260000|2022-01-26 21:57:40|687.74|684.94|687.74|684.94|687.74|684.94|687.74|684.94|0
1643234270000|2022-01-26 21:57:50|687.97|685.17|687.74|684.94|687.97|685.17|687.74|684.94|0
1643234280000|2022-01-26 21:58:00|687.62|684.82|687.74|684.94|687.74|684.94|687.62|684.82|0
1643234290000|2022-01-26 21:58:10|687.85|685.05|686.71|683.91|687.85|685.05|686.26|683.46|0
1643234300000|2022-01-26 21:58:20|687.17|684.37|687.74|684.94|687.74|684.94|686.71|683.91|0
1643234310000|2022-01-26 21:58:30|686.94|684.14|687.17|684.37|687.17|684.37|686.71|683.91|0
1643234320000|2022-01-26 21:58:40|686.94|684.14|686.94|684.14|686.94|684.14|686.94|684.14|0
1643234330000|2022-01-26 21:58:50|686.71|683.91|686.48|683.68|686.71|683.91|686.48|683.68|0
1643234340000|2022-01-26 21:59:00|686.37|683.57|686.26|683.46|686.37|683.57|686.26|683.46|0
1643234350000|2022-01-26 21:59:10|686.15|683.35|686.03|683.23|686.15|683.35|686.03|683.23|0
1643234360000|2022-01-26 21:59:20|685.8|683|686.15|683.35|686.15|683.35|685.69|682.89|0
1643234370000|2022-01-26 21:59:30|686.37|683.57|686.26|683.46|686.48|683.68|686.26|683.46|0
1643234380000|2022-01-26 21:59:40|686.71|683.91|687.51|684.71|687.51|684.71|686.71|683.91|0
1643234390000|2022-01-26 21:59:50|687.97|685.17|687.29|684.49|687.97|685.17|687.06|684.26|0
1643234400000|2022-01-26 22:00:00|687.39|684.59|687.49|684.69|687.49|684.69|687.39|684.59|0
1643234410000|2022-01-26 22:00:10|686.99|684.19|687.09|684.29|687.16|684.36|686.99|684.19|0
1643234430000|2022-01-26 22:00:30|687.32|684.52|687.36|684.56|687.36|684.56|687.32|684.52|0
1643234440000|2022-01-26 22:00:40|687.42|684.62|687.42|684.62|687.42|684.62|687.42|684.62|0
1643234460000|2022-01-26 22:01:00|686.82|684.02|686.82|684.02|686.82|684.02|686.82|684.02|0
1643234470000|2022-01-26 22:01:10|686.86|684.06|687.09|684.29|687.12|684.32|686.82|684.02|0
1643234480000|2022-01-26 22:01:20|686.89|684.09|686.89|684.09|686.89|684.09|686.89|684.09|0
1643234490000|2022-01-26 22:01:30|687.06|684.26|686.82|684.02|687.06|684.26|686.82|684.02|0
1643234510000|2022-01-26 22:01:50|687.02|684.22|687.02|684.22|687.02|684.22|687.02|684.22|0
1643234530000|2022-01-26 22:02:10|686.82|684.02|686.67|683.87|686.82|684.02|686.63|683.83|0
1643234540000|2022-01-26 22:02:20|686.63|683.83|686.59|683.79|686.63|683.83|686.59|683.79|0
1643234550000|2022-01-26 22:02:30|686.56|683.76|687.02|684.22|687.02|684.22|686.56|683.76|0
1643234560000|2022-01-26 22:02:40|686.86|684.06|686.86|684.06|686.86|684.06|686.86|684.06|0
1643234570000|2022-01-26 22:02:50|686.82|684.02|686.76|683.96|686.82|684.02|686.76|683.96|0
1643234580000|2022-01-26 22:03:00|686.86|684.06|687.02|684.22|687.02|684.22|686.86|684.06|0
1643234590000|2022-01-26 22:03:10|687.16|684.36|687.16|684.36|687.16|684.36|687.16|684.36|0
1643234600000|2022-01-26 22:03:20|686.53|683.73|687.09|684.29|687.09|684.29|686.53|683.73|0
1643234610000|2022-01-26 22:03:30|686.89|684.09|686.76|683.96|686.89|684.09|686.76|683.96|0
1643234620000|2022-01-26 22:03:40|686.69|683.89|687.02|684.22|687.12|684.32|686.69|683.89|0
1643234640000|2022-01-26 22:04:00|686.99|684.19|686.86|684.06|687.16|684.36|686.86|684.06|0
1643234660000|2022-01-26 22:04:20|687.16|684.36|687.16|684.36|687.16|684.36|687.16|684.36|0
1643234670000|2022-01-26 22:04:30|687.62|684.82|687.62|684.82|687.62|684.82|687.62|684.82|0
1643234680000|2022-01-26 22:04:40|687.26|684.46|687.22|684.42|687.26|684.46|687.22|684.42|0
1643234690000|2022-01-26 22:04:50|687.02|684.22|687.59|684.79|687.59|684.79|687.02|684.22|0
1643234700000|2022-01-26 22:05:00|687.62|684.82|687.66|684.86|687.66|684.86|687.62|684.82|0
1643234710000|2022-01-26 22:05:10|687.62|684.82|687.62|684.82|687.62|684.82|687.62|684.82|0
1643234720000|2022-01-26 22:05:20|687.52|684.72|687.52|684.72|687.52|684.72|687.52|684.72|0
1643234740000|2022-01-26 22:05:40|687.62|684.82|687.62|684.82|687.62|684.82|687.62|684.82|0
1643234760000|2022-01-26 22:06:00|687.52|684.72|687.52|684.72|687.52|684.72|687.52|684.72|0
1643234770000|2022-01-26 22:06:10|687.72|684.92|687.72|684.92|687.72|684.92|687.72|684.92|0
1643234780000|2022-01-26 22:06:20|687.49|684.69|687.06|684.26|687.49|684.69|687.06|684.26|0
1643234790000|2022-01-26 22:06:30|687.02|684.22|687.02|684.22|687.02|684.22|687.02|684.22|0
1643234800000|2022-01-26 22:06:40|686.99|684.19|687.36|684.56|687.36|684.56|686.99|684.19|0
1643234810000|2022-01-26 22:06:50|687.56|684.76|687.56|684.76|687.56|684.76|687.56|684.76|0
1643234830000|2022-01-26 22:07:10|687.59|684.79|687.59|684.79|687.59|684.79|687.59|684.79|0
1643234840000|2022-01-26 22:07:20|687.49|684.69|687.49|684.69|687.49|684.69|687.49|684.69|0
1643234890000|2022-01-26 22:08:10|687.39|684.59|687.39|684.59|687.39|684.59|687.39|684.59|0
1643234900000|2022-01-26 22:08:20|687.52|684.72|687.52|684.72|687.52|684.72|687.49|684.69|0
1643234920000|2022-01-26 22:08:40|687.62|684.82|687.62|684.82|687.62|684.82|687.62|684.82|0
1643234940000|2022-01-26 22:09:00|687.36|684.56|686.79|683.99|687.36|684.56|686.79|683.99|0
1643234960000|2022-01-26 22:09:20|687.02|684.22|687.02|684.22|687.02|684.22|687.02|684.22|0
1643234970000|2022-01-26 22:09:30|687.28|684.48|686.99|684.19|687.28|684.48|686.99|684.19|0
1643234980000|2022-01-26 22:09:40|686.79|683.99|686.79|683.99|686.79|683.99|686.79|683.99|0
1643234990000|2022-01-26 22:09:50|687.22|684.42|686.79|683.99|687.22|684.42|686.79|683.99|0
1643235000000|2022-01-26 22:10:00|686.76|683.96|686.76|683.96|686.79|683.99|686.76|683.96|0
1643235010000|2022-01-26 22:10:10|686.53|683.73|686.86|684.06|686.86|684.06|686.53|683.73|0
1643235020000|2022-01-26 22:10:20|686.82|684.02|686.46|683.66|686.82|684.02|686.46|683.66|0
1643235030000|2022-01-26 22:10:30|686.69|683.89|686.69|683.89|686.69|683.89|686.63|683.83|0
1643235060000|2022-01-26 22:11:00|686.66|683.86|686.5|683.7|686.66|683.86|686.5|683.7|0
1643235100000|2022-01-26 22:11:40|686.66|683.86|686.63|683.83|686.66|683.86|686.63|683.83|0
1643235130000|2022-01-26 22:12:10|686.5|683.7|686.5|683.7|686.5|683.7|686.5|683.7|0
1643235140000|2022-01-26 22:12:20|686.33|683.53|686.33|683.53|686.33|683.53|686.33|683.53|0
1643235150000|2022-01-26 22:12:30|686.3|683.5|686.3|683.5|686.3|683.5|686.3|683.5|0
1643235160000|2022-01-26 22:12:40|686.26|683.46|686.43|683.63|686.43|683.63|686.26|683.46|0
1643235170000|2022-01-26 22:12:50|686.12|683.32|686.12|683.32|686.4|683.6|686.12|683.32|0
1643235190000|2022-01-26 22:13:10|686.26|683.46|686.26|683.46|686.26|683.46|686.26|683.46|0
1643235200000|2022-01-26 22:13:20|686.2|683.4|686.2|683.4|686.2|683.4|686.2|683.4|0
1643235220000|2022-01-26 22:13:40|686.46|683.66|686.26|683.46|686.46|683.66|686.26|683.46|0
1643235230000|2022-01-26 22:13:50|686.1|683.3|686.2|683.4|686.23|683.43|686.1|683.3|0
1643235250000|2022-01-26 22:14:10|686.16|683.36|686.23|683.43|686.43|683.63|686.16|683.36|0
1643235270000|2022-01-26 22:14:30|686.26|683.46|686.23|683.43|686.26|683.46|686.23|683.43|0
1643235280000|2022-01-26 22:14:40|686.2|683.4|686.2|683.4|686.2|683.4|686.2|683.4|0
1643235310000|2022-01-26 22:15:10|686.12|683.32|686.12|683.32|686.12|683.32|686.12|683.32|0
1643235340000|2022-01-26 22:15:40|686.16|683.36|686.12|683.32|686.16|683.36|686.12|683.32|0
1643235350000|2022-01-26 22:15:50|686.1|683.3|686.02|683.22|686.1|683.3|686.02|683.22|0
1643235450000|2022-01-26 22:17:30|686.1|683.3|686.1|683.3|686.1|683.3|686.1|683.3|0
1643235460000|2022-01-26 22:17:40|686.06|683.26|686.06|683.26|686.06|683.26|686.06|683.26|0
1643235470000|2022-01-26 22:17:50|686.1|683.3|686.1|683.3|686.1|683.3|686.1|683.3|0
1643235510000|2022-01-26 22:18:30|686.02|683.22|686.02|683.22|686.02|683.22|686.02|683.22|0
1643235530000|2022-01-26 22:18:50|686.1|683.3|686.1|683.3|686.1|683.3|686.1|683.3|0
1643235540000|2022-01-26 22:19:00|685.92|683.12|685.9|683.1|685.92|683.12|685.9|683.1|0
1643235550000|2022-01-26 22:19:10|685.82|683.02|685.82|683.02|685.82|683.02|685.82|683.02|0
1643235560000|2022-01-26 22:19:20|685.73|682.93|685.73|682.93|685.73|682.93|685.73|682.93|0
1643235570000|2022-01-26 22:19:30|685.49|682.69|685.49|682.69|685.49|682.69|685.49|682.69|0
1643235580000|2022-01-26 22:19:40|685.46|682.66|685.46|682.66|685.46|682.66|685.46|682.66|0
1643235590000|2022-01-26 22:19:50|684.83|682.03|684.83|682.03|684.83|682.03|684.66|681.86|0
1643235600000|2022-01-26 22:20:00|684.86|682.06|684.86|682.06|684.86|682.06|684.86|682.06|0
1643235610000|2022-01-26 22:20:10|685.03|682.23|684.86|682.06|685.03|682.23|684.86|682.06|0
1643235620000|2022-01-26 22:20:20|685.03|682.23|684.99|682.19|685.03|682.23|684.99|682.19|0
1643235640000|2022-01-26 22:20:40|684.63|681.83|684.26|681.46|684.63|681.83|684.26|681.46|0
1643235650000|2022-01-26 22:20:50|684.24|681.44|684.24|681.44|684.24|681.44|684.24|681.44|0
1643235670000|2022-01-26 22:21:10|684.1|681.3|684.1|681.3|684.1|681.3|684.1|681.3|0
1643235680000|2022-01-26 22:21:20|683.86|681.06|683.86|681.06|683.86|681.06|683.86|681.06|0
1643235700000|2022-01-26 22:21:40|683.54|680.74|683.54|680.74|683.54|680.74|683.54|680.74|0
1643235720000|2022-01-26 22:22:00|683.47|680.67|683.47|680.67|683.47|680.67|683.47|680.67|0
1643235740000|2022-01-26 22:22:20|683.44|680.64|683.44|680.64|683.44|680.64|683.44|680.64|0
1643235750000|2022-01-26 22:22:30|683.3|680.5|683.27|680.47|683.3|680.5|683.27|680.47|0
1643235760000|2022-01-26 22:22:40|683.3|680.5|683.17|680.37|683.3|680.5|683.1|680.3|0
1643235770000|2022-01-26 22:22:50|682.68|679.88|682.58|679.78|682.68|679.88|682.58|679.78|0
1643235780000|2022-01-26 22:23:00|682.64|679.84|683.07|680.27|683.07|680.27|682.64|679.84|0
1643235790000|2022-01-26 22:23:10|683.1|680.3|683.1|680.3|683.1|680.3|683.1|680.3|0
1643235800000|2022-01-26 22:23:20|682.7|679.9|682.94|680.14|682.94|680.14|682.7|679.9|0
1643235810000|2022-01-26 22:23:30|682.8|680|682.7|679.9|682.8|680|682.58|679.78|0
1643235820000|2022-01-26 22:23:40|682.74|679.94|682.88|680.08|682.9|680.1|682.74|679.94|0
1643235830000|2022-01-26 22:23:50|682.7|679.9|682.94|680.14|682.94|680.14|682.7|679.9|0
1643235850000|2022-01-26 22:24:10|683|680.2|683|680.2|683|680.2|683|680.2|0
1643235900000|2022-01-26 22:25:00|682.8|680|683|680.2|683|680.2|682.8|680|0
1643235910000|2022-01-26 22:25:10|683.07|680.27|682.5|679.7|683.07|680.27|682.5|679.7|0
1643235920000|2022-01-26 22:25:20|682.37|679.57|682.37|679.57|682.37|679.57|682.37|679.57|0
1643235930000|2022-01-26 22:25:30|682.17|679.37|682.48|679.68|682.48|679.68|682.17|679.37|0
1643235940000|2022-01-26 22:25:40|682.47|679.67|682.44|679.64|682.47|679.67|682.44|679.64|0
1643235970000|2022-01-26 22:26:10|682.47|679.67|682.47|679.67|682.47|679.67|682.47|679.67|0
1643235980000|2022-01-26 22:26:20|682.64|679.84|682.78|679.98|682.78|679.98|682.64|679.84|0
1643235990000|2022-01-26 22:26:30|682.8|680|682.8|680|682.8|680|682.8|680|0
1643236000000|2022-01-26 22:26:40|682.84|680.04|682.84|680.04|682.84|680.04|682.84|680.04|0
1643236030000|2022-01-26 22:27:10|683|680.2|683.04|680.24|683.04|680.24|683|680.2|0
1643236040000|2022-01-26 22:27:20|683.1|680.3|683.1|680.3|683.1|680.3|683.1|680.3|0
1643236050000|2022-01-26 22:27:30|683.37|680.57|683.37|680.57|683.37|680.57|683.37|680.57|0
1643236070000|2022-01-26 22:27:50|683.3|680.5|683.3|680.5|683.3|680.5|683.3|680.5|0
1643236080000|2022-01-26 22:28:00|683.37|680.57|683.37|680.57|683.37|680.57|683.37|680.57|0
1643236100000|2022-01-26 22:28:20|683.4|680.6|683.4|680.6|683.4|680.6|683.4|680.6|0
1643236110000|2022-01-26 22:28:30|683.37|680.57|683.4|680.6|683.4|680.6|683.37|680.57|0
1643236130000|2022-01-26 22:28:50|683.57|680.77|683.57|680.77|683.57|680.77|683.57|680.77|0
1643236140000|2022-01-26 22:29:00|683.73|680.93|683.73|680.93|683.73|680.93|683.73|680.93|0
1643236150000|2022-01-26 22:29:10|683.7|680.9|683.73|680.93|683.73|680.93|683.7|680.9|0
1643236160000|2022-01-26 22:29:20|683.66|680.86|683.66|680.86|683.66|680.86|683.66|680.86|0
1643236180000|2022-01-26 22:29:40|683.63|680.83|683.63|680.83|683.63|680.83|683.63|680.83|0
1643236200000|2022-01-26 22:30:00|683.66|680.86|683.66|680.86|683.66|680.86|683.66|680.86|0
1643236220000|2022-01-26 22:30:20|683.54|680.74|683.54|680.74|683.54|680.74|683.54|680.74|0
1643236230000|2022-01-26 22:30:30|683.44|680.64|683.44|680.64|683.44|680.64|683.44|680.64|0
1643236240000|2022-01-26 22:30:40|683.54|680.74|683.57|680.77|683.57|680.77|683.54|680.74|0
1643236260000|2022-01-26 22:31:00|683.44|680.64|683.27|680.47|683.44|680.64|683.27|680.47|0
1643236270000|2022-01-26 22:31:10|683.24|680.44|683.44|680.64|683.44|680.64|683.24|680.44|0
1643236280000|2022-01-26 22:31:20|683.37|680.57|683.37|680.57|683.37|680.57|683.37|680.57|0
1643236290000|2022-01-26 22:31:30|683.5|680.7|683.63|680.83|683.63|680.83|683.5|680.7|0
1643236300000|2022-01-26 22:31:40|683.5|680.7|683.5|680.7|683.5|680.7|683.5|680.7|0
1643236320000|2022-01-26 22:32:00|683.44|680.64|683.44|680.64|683.44|680.64|683.44|680.64|0
1643236330000|2022-01-26 22:32:10|683.4|680.6|683.4|680.6|683.4|680.6|683.4|680.6|0
1643236370000|2022-01-26 22:32:50|683.3|680.5|683.3|680.5|683.3|680.5|683.3|680.5|0
1643236380000|2022-01-26 22:33:00|683.34|680.54|683.3|680.5|683.34|680.54|683.3|680.5|0
1643236450000|2022-01-26 22:34:10|683.34|680.54|683.27|680.47|683.34|680.54|683.27|680.47|0
1643236460000|2022-01-26 22:34:20|683.04|680.24|683.04|680.24|683.04|680.24|683.04|680.24|0
1643236480000|2022-01-26 22:34:40|683.1|680.3|683.1|680.3|683.1|680.3|683.1|680.3|0
1643236510000|2022-01-26 22:35:10|683.4|680.6|683.1|680.3|683.4|680.6|683.1|680.3|0
1643236540000|2022-01-26 22:35:40|683.4|680.6|683.1|680.3|683.4|680.6|683.1|680.3|0
1643236570000|2022-01-26 22:36:10|683.3|680.5|683.3|680.5|683.3|680.5|683.3|680.5|0
1643236580000|2022-01-26 22:36:20|683.27|680.47|683.27|680.47|683.27|680.47|683.27|680.47|0
1643236590000|2022-01-26 22:36:30|683.24|680.44|683.27|680.47|683.27|680.47|683.24|680.44|0
1643236600000|2022-01-26 22:36:40|683.17|680.37|682.84|680.04|683.17|680.37|682.84|680.04|0
1643236610000|2022-01-26 22:36:50|682.8|680|682.54|679.74|682.8|680|682.54|679.74|0
1643236620000|2022-01-26 22:37:00|682.44|679.64|682.5|679.7|682.64|679.84|682.44|679.64|0
1643236630000|2022-01-26 22:37:10|682.17|679.37|682.14|679.34|682.17|679.37|682.14|679.34|0
1643236640000|2022-01-26 22:37:20|682.24|679.44|682.24|679.44|682.24|679.44|682.24|679.44|0
1643236650000|2022-01-26 22:37:30|682.21|679.41|682.21|679.41|682.21|679.41|682.21|679.41|0
1643236660000|2022-01-26 22:37:40|682.17|679.37|682.27|679.47|682.27|679.47|682.17|679.37|0
1643236670000|2022-01-26 22:37:50|682.17|679.37|682.14|679.34|682.21|679.41|681.97|679.17|0
1643236680000|2022-01-26 22:38:00|682.17|679.37|682.14|679.34|682.17|679.37|682.14|679.34|0
1643236690000|2022-01-26 22:38:10|682.04|679.24|682.04|679.24|682.07|679.27|682.04|679.24|0
1643236710000|2022-01-26 22:38:30|681.94|679.14|681.85|679.05|681.94|679.14|681.85|679.05|0
1643236720000|2022-01-26 22:38:40|681.53|678.73|681.63|678.83|681.63|678.83|681.53|678.73|0
1643236740000|2022-01-26 22:39:00|681|678.2|681|678.2|681|678.2|681|678.2|0
1643236750000|2022-01-26 22:39:10|680.93|678.13|680.93|678.13|680.93|678.13|680.93|678.13|0
1643236760000|2022-01-26 22:39:20|680.63|677.83|680.63|677.83|680.63|677.83|680.63|677.83|0
1643236770000|2022-01-26 22:39:30|680.67|677.87|680.67|677.87|680.67|677.87|680.67|677.87|0
1643236790000|2022-01-26 22:39:50|680.77|677.97|680.77|677.97|680.77|677.97|680.77|677.97|0
1643236800000|2022-01-26 22:40:00|680.53|677.73|680.53|677.73|680.6|677.8|680.53|677.73|0
1643236810000|2022-01-26 22:40:10|680.2|677.4|679.93|677.13|680.2|677.4|679.93|677.13|0
1643236820000|2022-01-26 22:40:20|679.9|677.1|679.9|677.1|679.9|677.1|679.9|677.1|0
1643236830000|2022-01-26 22:40:30|680.23|677.43|680.23|677.43|680.27|677.47|680.23|677.43|0
1643236840000|2022-01-26 22:40:40|680.27|677.47|680.27|677.47|680.27|677.47|680.27|677.47|0
1643236850000|2022-01-26 22:40:50|680.3|677.5|680.3|677.5|680.3|677.5|680.3|677.5|0
1643236860000|2022-01-26 22:41:00|680.2|677.4|680.09|677.29|680.2|677.4|680.09|677.29|0
1643236870000|2022-01-26 22:41:10|680.15|677.35|679.82|677.02|680.15|677.35|679.82|677.02|0
1643236880000|2022-01-26 22:41:20|679.49|676.69|679.49|676.69|679.49|676.69|679.49|676.69|0
1643236890000|2022-01-26 22:41:30|679.45|676.65|679.45|676.65|679.45|676.65|679.45|676.65|0
1643236900000|2022-01-26 22:41:40|679.49|676.69|679.42|676.62|679.49|676.69|679.42|676.62|0
1643236910000|2022-01-26 22:41:50|679.22|676.42|679.02|676.22|679.22|676.42|678.47|675.67|0
1643236920000|2022-01-26 22:42:00|678.37|675.57|677.2|674.4|678.37|675.57|677.17|674.37|0
1643236930000|2022-01-26 22:42:10|677.37|674.57|677.4|674.6|677.4|674.6|677.37|674.57|0
1643236940000|2022-01-26 22:42:20|677.37|674.57|677.43|674.63|677.43|674.63|677.37|674.57|0
1643236950000|2022-01-26 22:42:30|677.63|674.83|678.09|675.29|678.09|675.29|677.63|674.83|0
1643236960000|2022-01-26 22:42:40|677.63|674.83|678.92|676.12|678.92|676.12|677.63|674.83|0
1643236970000|2022-01-26 22:42:50|678.58|675.78|678.76|675.96|678.76|675.96|678.58|675.78|0
1643236980000|2022-01-26 22:43:00|679.25|676.45|679.08|676.28|679.25|676.45|679.08|676.28|0
1643236990000|2022-01-26 22:43:10|679.12|676.32|678.52|675.72|679.12|676.32|678.39|675.59|0
1643237010000|2022-01-26 22:43:30|679.08|676.28|678.52|675.72|679.08|676.28|678.52|675.72|0
1643237020000|2022-01-26 22:43:40|678.27|675.47|678.27|675.47|678.27|675.47|678.27|675.47|0
1643237030000|2022-01-26 22:43:50|678.29|675.49|678.29|675.49|678.29|675.49|678.29|675.49|0
1643237040000|2022-01-26 22:44:00|678.43|675.63|678.52|675.72|678.52|675.72|678.43|675.63|0
1643237060000|2022-01-26 22:44:20|679.22|676.42|678.82|676.02|679.22|676.42|678.66|675.86|0
1643237070000|2022-01-26 22:44:30|678.92|676.12|678.92|676.12|678.92|676.12|678.92|676.12|0
1643237080000|2022-01-26 22:44:40|678.96|676.16|679.25|676.45|679.25|676.45|678.96|676.16|0
1643237090000|2022-01-26 22:44:50|678.62|675.82|678.96|676.16|678.96|676.16|678.62|675.82|0
1643237100000|2022-01-26 22:45:00|679.08|676.28|679.06|676.26|679.08|676.28|679.06|676.26|0
1643237110000|2022-01-26 22:45:10|679.22|676.42|679.22|676.42|679.22|676.42|679.22|676.42|0
1643237120000|2022-01-26 22:45:20|679.18|676.38|678.98|676.18|679.18|676.38|678.98|676.18|0
1643237130000|2022-01-26 22:45:30|678.86|676.06|678.72|675.92|678.86|676.06|678.72|675.92|0
1643237140000|2022-01-26 22:45:40|678.96|676.16|678.98|676.18|678.98|676.18|678.96|676.16|0
1643237150000|2022-01-26 22:45:50|679.22|676.42|679.32|676.52|679.32|676.52|679.22|676.42|0
1643237160000|2022-01-26 22:46:00|679.42|676.62|679.42|676.62|679.42|676.62|679.42|676.62|0
1643237170000|2022-01-26 22:46:10|679.32|676.52|679.32|676.52|679.32|676.52|679.32|676.52|0
1643237190000|2022-01-26 22:46:30|679.42|676.62|679.42|676.62|679.42|676.62|679.42|676.62|0
1643237200000|2022-01-26 22:46:40|679.48|676.68|679.65|676.85|679.65|676.85|679.48|676.68|0
1643237220000|2022-01-26 22:47:00|679.75|676.95|679.78|676.98|679.78|676.98|679.75|676.95|0
1643237230000|2022-01-26 22:47:10|679.75|676.95|679.75|676.95|679.75|676.95|679.75|676.95|0
1643237240000|2022-01-26 22:47:20|679.78|676.98|679.78|676.98|679.88|677.08|679.78|676.98|0
1643237250000|2022-01-26 22:47:30|679.75|676.95|679.88|677.08|679.88|677.08|679.75|676.95|0
1643237260000|2022-01-26 22:47:40|679.75|676.95|679.75|676.95|679.78|676.98|679.75|676.95|0
1643237270000|2022-01-26 22:47:50|679.78|676.98|679.82|677.02|679.82|677.02|679.78|676.98|0
1643237290000|2022-01-26 22:48:10|679.91|677.11|679.95|677.15|679.95|677.15|679.91|677.11|0
1643237320000|2022-01-26 22:48:40|679.98|677.18|680.39|677.59|680.39|677.59|679.98|677.18|0
1643237330000|2022-01-26 22:48:50|680.08|677.28|680.29|677.49|680.29|677.49|679.95|677.15|0
1643237340000|2022-01-26 22:49:00|680.59|677.79|680.61|677.81|680.61|677.81|680.59|677.79|0
1643237350000|2022-01-26 22:49:10|680.59|677.79|680.59|677.79|680.59|677.79|680.59|677.79|0
1643237360000|2022-01-26 22:49:20|680.61|677.81|680.59|677.79|680.61|677.81|680.59|677.79|0
1643237380000|2022-01-26 22:49:40|681.14|678.34|681.18|678.38|681.18|678.38|681.14|678.34|0
1643237390000|2022-01-26 22:49:50|681.14|678.34|681.14|678.34|681.14|678.34|681.14|678.34|0
1643237400000|2022-01-26 22:50:00|681.04|678.24|681.04|678.24|681.04|678.24|681.04|678.24|0
1643237420000|2022-01-26 22:50:20|681.08|678.28|681.04|678.24|681.08|678.28|680.75|677.95|0
1643237440000|2022-01-26 22:50:40|681.08|678.28|681.18|678.38|681.18|678.38|681.08|678.28|0
1643237450000|2022-01-26 22:50:50|681.27|678.47|681.27|678.47|681.27|678.47|681.27|678.47|0
1643237470000|2022-01-26 22:51:10|681.18|678.38|681.18|678.38|681.18|678.38|681.18|678.38|0
1643237480000|2022-01-26 22:51:20|681.27|678.47|681.27|678.47|681.27|678.47|681.27|678.47|0
1643237490000|2022-01-26 22:51:30|681.37|678.57|681.37|678.57|681.37|678.57|681.37|678.57|0
1643237500000|2022-01-26 22:51:40|681.2|678.4|681.37|678.57|681.37|678.57|681.2|678.4|0
1643237510000|2022-01-26 22:51:50|681.46|678.66|681.55|678.75|681.55|678.75|681.46|678.66|0
1643237520000|2022-01-26 22:52:00|681.64|678.84|681.64|678.84|681.64|678.84|681.64|678.84|0
1643237530000|2022-01-26 22:52:10|681.35|678.55|681.35|678.55|681.51|678.71|681.35|678.55|0
1643237540000|2022-01-26 22:52:20|681.45|678.65|681.35|678.55|681.45|678.65|681.35|678.55|0
1643237550000|2022-01-26 22:52:30|680.89|678.09|681.05|678.25|681.05|678.25|680.89|678.09|0
1643237560000|2022-01-26 22:52:40|680.89|678.09|681.2|678.4|681.2|678.4|680.89|678.09|0
1643237570000|2022-01-26 22:52:50|681.57|678.77|682|679.2|682|679.2|681.57|678.77|0
1643237580000|2022-01-26 22:53:00|682.17|679.37|682.5|679.7|682.5|679.7|681.87|679.07|0
1643237590000|2022-01-26 22:53:10|682.03|679.23|682.03|679.23|682.03|679.23|682.03|679.23|0
1643237600000|2022-01-26 22:53:20|682.76|679.96|682.76|679.96|682.76|679.96|682.76|679.96|0
1643237610000|2022-01-26 22:53:30|682.46|679.66|682.76|679.96|682.76|679.96|682.46|679.66|0
1643237650000|2022-01-26 22:54:10|682.8|680|682.8|680|682.8|680|682.8|680|0
1643237680000|2022-01-26 22:54:40|682.76|679.96|682.83|680.03|682.83|680.03|682.76|679.96|0
1643237690000|2022-01-26 22:54:50|682.8|680|682.8|680|682.8|680|682.8|680|0
1643237700000|2022-01-26 22:55:00|682.76|679.96|682.76|679.96|682.76|679.96|682.76|679.96|0
1643237710000|2022-01-26 22:55:10|682.5|679.7|682.56|679.76|682.56|679.76|682.5|679.7|0
1643237760000|2022-01-26 22:56:00|682.53|679.73|682.6|679.8|682.6|679.8|682.53|679.73|0
1643237780000|2022-01-26 22:56:20|682.63|679.83|682.63|679.83|682.63|679.83|682.63|679.83|0
1643237810000|2022-01-26 22:56:50|682.7|679.9|682.76|679.96|682.76|679.96|682.7|679.9|0
1643237820000|2022-01-26 22:57:00|682.8|680|682.8|680|682.8|680|682.8|680|0
1643237830000|2022-01-26 22:57:10|682.52|679.72|682.34|679.54|682.52|679.72|682.34|679.54|0
1643237850000|2022-01-26 22:57:30|682.51|679.71|682.51|679.71|682.51|679.71|682.51|679.71|0
1643237860000|2022-01-26 22:57:40|682.44|679.64|682.44|679.64|682.44|679.64|682.44|679.64|0
1643237870000|2022-01-26 22:57:50|682.51|679.71|683.41|680.61|684.06|681.26|682.51|679.71|0
1643237880000|2022-01-26 22:58:00|683.37|680.57|683.37|680.57|683.37|680.57|683.37|680.57|0
1643237890000|2022-01-26 22:58:10|683.07|680.27|683.04|680.24|683.07|680.27|683.04|680.24|0
1643237900000|2022-01-26 22:58:20|683.17|680.37|683.17|680.37|683.24|680.44|683.17|680.37|0
1643237910000|2022-01-26 22:58:30|683.11|680.31|683.01|680.21|683.11|680.31|683.01|680.21|0
1643237920000|2022-01-26 22:58:40|682.94|680.14|682.91|680.11|682.97|680.17|682.91|680.11|0
1643237930000|2022-01-26 22:58:50|683.24|680.44|682.84|680.04|683.24|680.44|682.84|680.04|0
1643237940000|2022-01-26 22:59:00|682.97|680.17|682.97|680.17|682.97|680.17|682.97|680.17|0
1643237950000|2022-01-26 22:59:10|682.87|680.07|682.84|680.04|682.87|680.07|682.84|680.04|0
1643237960000|2022-01-26 22:59:20|682.87|680.07|683.01|680.21|683.01|680.21|682.87|680.07|0
1643237970000|2022-01-26 22:59:30|682.84|680.04|682.64|679.84|682.84|680.04|682.64|679.84|0
1643237980000|2022-01-26 22:59:40|681.84|679.04|681.78|678.98|681.84|679.04|681.78|678.98|0
1643237990000|2022-01-26 22:59:50|682.1|679.3|681.78|678.98|682.1|679.3|681.78|678.98|0
1643238000000|2022-01-26 23:00:00|678.16|675.36|674.98|672.18|678.16|675.36|674.98|672.18|0
1643238010000|2022-01-26 23:00:10|674.18|671.38|673.5|670.7|674.18|671.38|673.28|670.48|0
1643238020000|2022-01-26 23:00:20|674.86|672.06|677.14|674.34|677.59|674.79|674.86|672.06|0
1643238030000|2022-01-26 23:00:30|677.36|674.56|678.62|675.82|678.62|675.82|677.14|674.34|0
1643238040000|2022-01-26 23:00:40|678.5|675.7|681.12|678.32|681.12|678.32|678.5|675.7|0
1643238050000|2022-01-26 23:00:50|680.21|677.41|679.18|676.38|680.21|677.41|678.85|676.05|0
1643238060000|2022-01-26 23:01:00|678.85|676.05|678.39|675.59|678.85|676.05|678.39|675.59|0
1643238070000|2022-01-26 23:01:10|678.27|675.47|677.82|675.02|678.39|675.59|677.82|675.02|0
1643238080000|2022-01-26 23:01:20|676.34|673.54|678.04|675.24|678.04|675.24|676.34|673.54|0
1643238090000|2022-01-26 23:01:30|678.27|675.47|677.14|674.34|678.27|675.47|677.14|674.34|0
1643238100000|2022-01-26 23:01:40|677.36|674.56|677.14|674.34|677.36|674.56|677.14|674.34|0
1643238110000|2022-01-26 23:01:50|677.36|674.56|677.36|674.56|677.36|674.56|677.36|674.56|0
1643238120000|2022-01-26 23:02:00|677.14|674.34|673.5|670.7|677.14|674.34|673.5|670.7|0
1643238130000|2022-01-26 23:02:10|673.27|670.47|670.55|667.75|673.27|670.47|670.55|667.75|0
1643238140000|2022-01-26 23:02:20|669.87|667.07|670.9|668.1|670.9|668.1|668.63|665.83|0
1643238150000|2022-01-26 23:02:30|671.81|669.01|670.78|667.98|671.81|669.01|670.78|667.98|0
1643238160000|2022-01-26 23:02:40|668.63|665.83|670.55|667.75|670.55|667.75|668.63|665.83|0
1643238170000|2022-01-26 23:02:50|669.77|666.97|670.78|667.98|670.78|667.98|669.31|666.51|0
1643238180000|2022-01-26 23:03:00|671.46|668.66|672.59|669.79|672.59|669.79|671.46|668.66|0
1643238190000|2022-01-26 23:03:10|672.71|669.91|672.59|669.79|672.82|670.02|672.59|669.79|0
1643238200000|2022-01-26 23:03:20|671.23|668.43|671.23|668.43|671.23|668.43|671.23|668.43|0
1643238210000|2022-01-26 23:03:30|671.69|668.89|672.59|669.79|672.59|669.79|671.69|668.89|0
1643238220000|2022-01-26 23:03:40|672.82|670.02|672.82|670.02|672.82|670.02|672.59|669.79|0
1643238230000|2022-01-26 23:03:50|672.59|669.79|672.59|669.79|672.59|669.79|672.59|669.79|0
1643238240000|2022-01-26 23:04:00|672.94|670.14|672.71|669.91|672.94|670.14|672.59|669.79|0
1643238250000|2022-01-26 23:04:10|673.27|670.47|675.66|672.86|675.66|672.86|673.27|670.47|0
1643238260000|2022-01-26 23:04:20|675.21|672.41|675.44|672.64|675.89|673.09|675.21|672.41|0
1643238270000|2022-01-26 23:04:30|674.98|672.18|675.44|672.64|675.44|672.64|674.98|672.18|0
1643238280000|2022-01-26 23:04:40|675.89|673.09|674.53|671.73|675.89|673.09|674.53|671.73|0
1643238290000|2022-01-26 23:04:50|675.21|672.41|673.96|671.16|675.21|672.41|673.96|671.16|0
1643238300000|2022-01-26 23:05:00|674.07|671.27|673.96|671.16|674.07|671.27|673.96|671.16|0
1643238310000|2022-01-26 23:05:10|674.18|671.38|673.73|670.93|674.53|671.73|673.73|670.93|0
1643238320000|2022-01-26 23:05:20|673.96|671.16|674.41|671.61|674.41|671.61|673.96|671.16|0
1643238330000|2022-01-26 23:05:30|674.64|671.84|675.09|672.29|675.09|672.29|674.64|671.84|0
1643238340000|2022-01-26 23:05:40|675.54|672.74|674.75|671.95|675.54|672.74|674.75|671.95|0
1643238350000|2022-01-26 23:05:50|673.17|670.37|673.27|670.47|673.39|670.59|673.17|670.37|0
1643238360000|2022-01-26 23:06:00|673.05|670.25|672.82|670.02|673.17|670.37|672.82|670.02|0
1643238370000|2022-01-26 23:06:10|673.17|670.37|672.14|669.34|673.17|670.37|672.14|669.34|0
1643238380000|2022-01-26 23:06:20|671.58|668.78|672.14|669.34|672.14|669.34|671.58|668.78|0
1643238390000|2022-01-26 23:06:30|672.48|669.68|672.71|669.91|673.39|670.59|672.48|669.68|0
1643238400000|2022-01-26 23:06:40|672.26|669.46|671.58|668.78|672.26|669.46|671.58|668.78|0
1643238410000|2022-01-26 23:06:50|671.8|669|671.69|668.89|671.8|669|671.46|668.66|0
1643238420000|2022-01-26 23:07:00|671.46|668.66|671.46|668.66|671.46|668.66|671.46|668.66|0
1643238430000|2022-01-26 23:07:10|671.69|668.89|671.46|668.66|671.69|668.89|671.23|668.43|0
1643238440000|2022-01-26 23:07:20|671.01|668.21|670.55|667.75|671.01|668.21|670.55|667.75|0
1643238450000|2022-01-26 23:07:30|670.33|667.53|670.33|667.53|670.55|667.75|670.22|667.42|0
1643238460000|2022-01-26 23:07:40|670.78|667.98|670.55|667.75|670.78|667.98|670.1|667.3|0
1643238470000|2022-01-26 23:07:50|670.22|667.42|670.44|667.64|670.55|667.75|670.1|667.3|0
1643238480000|2022-01-26 23:08:00|670.33|667.53|670.67|667.87|670.78|667.98|670.33|667.53|0
1643238490000|2022-01-26 23:08:10|670.78|667.98|671.23|668.43|671.23|668.43|670.78|667.98|0
1643238500000|2022-01-26 23:08:20|670.78|667.98|670.55|667.75|670.78|667.98|670.55|667.75|0
1643238510000|2022-01-26 23:08:30|670.33|667.53|670.22|667.42|670.33|667.53|670.22|667.42|0
1643238520000|2022-01-26 23:08:40|670.33|667.53|668.74|665.94|670.33|667.53|668.74|665.94|0
1643238530000|2022-01-26 23:08:50|668.51|665.71|666.93|664.13|668.51|665.71|666.93|664.13|0
1643238540000|2022-01-26 23:09:00|666.25|663.45|665.8|663|666.25|663.45|665.8|663|0
1643238550000|2022-01-26 23:09:10|666.7|663.9|667.61|664.81|667.73|664.93|666.7|663.9|0
1643238560000|2022-01-26 23:09:20|667.27|664.47|667.27|664.47|667.38|664.58|667.27|664.47|0
1643238570000|2022-01-26 23:09:30|666.7|663.9|667.16|664.36|667.16|664.36|666.6|663.8|0
1643238580000|2022-01-26 23:09:40|667.05|664.25|665.57|662.77|667.05|664.25|665.57|662.77|0
1643238590000|2022-01-26 23:09:50|664.9|662.1|665.12|662.32|665.12|662.32|664.9|662.1|0
1643238600000|2022-01-26 23:10:00|664.44|661.64|664.9|662.1|664.9|662.1|663.99|661.19|0
1643238610000|2022-01-26 23:10:10|664.67|661.87|664.67|661.87|664.79|661.99|664.56|661.76|0
1643238620000|2022-01-26 23:10:20|665.12|662.32|665.46|662.66|665.46|662.66|665.12|662.32|0
1643238630000|2022-01-26 23:10:30|665.57|662.77|664.67|661.87|665.57|662.77|664.67|661.87|0
1643238640000|2022-01-26 23:10:40|664.11|661.31|665.24|662.44|665.35|662.55|663.99|661.19|0
1643238650000|2022-01-26 23:10:50|665.12|662.32|667.16|664.36|667.16|664.36|665.12|662.32|0
1643238660000|2022-01-26 23:11:00|667.38|664.58|667.38|664.58|667.38|664.58|667.16|664.36|0
1643238670000|2022-01-26 23:11:10|667.27|664.47|666.82|664.02|667.38|664.58|666.82|664.02|0
1643238680000|2022-01-26 23:11:20|666.48|663.68|666.03|663.23|666.48|663.68|666.03|663.23|0
1643238690000|2022-01-26 23:11:30|665.92|663.12|665.92|663.12|666.25|663.45|665.92|663.12|0
1643238700000|2022-01-26 23:11:40|666.48|663.68|666.6|663.8|666.93|664.13|666.48|663.68|0
1643238710000|2022-01-26 23:11:50|666.14|663.34|666.48|663.68|666.93|664.13|666.14|663.34|0
1643238720000|2022-01-26 23:12:00|666.82|664.02|667.38|664.58|667.38|664.58|666.82|664.02|0
1643238730000|2022-01-26 23:12:10|667.61|664.81|668.06|665.26|668.06|665.26|667.61|664.81|0
1643238740000|2022-01-26 23:12:20|667.95|665.15|668.51|665.71|668.51|665.71|667.73|664.93|0
1643238750000|2022-01-26 23:12:30|668.06|665.26|667.61|664.81|668.29|665.49|667.61|664.81|0
1643238760000|2022-01-26 23:12:40|667.38|664.58|666.59|663.79|667.38|664.58|666.48|663.68|0
1643238770000|2022-01-26 23:12:50|667.27|664.47|667.38|664.58|667.95|665.15|667.27|664.47|0
1643238780000|2022-01-26 23:13:00|667.16|664.36|667.27|664.47|667.27|664.47|666.93|664.13|0
1643238790000|2022-01-26 23:13:10|666.82|664.02|666.02|663.22|666.82|664.02|665.92|663.12|0
1643238800000|2022-01-26 23:13:20|665.8|663|665.57|662.77|665.8|663|665.57|662.77|0
1643238810000|2022-01-26 23:13:30|666.59|663.79|666.37|663.57|666.59|663.79|666.37|663.57|0
1643238820000|2022-01-26 23:13:40|666.48|663.68|666.59|663.79|666.7|663.9|666.48|663.68|0
1643238830000|2022-01-26 23:13:50|666.37|663.57|666.02|663.22|666.37|663.57|665.8|663|0
1643238840000|2022-01-26 23:14:00|665.8|663|667.05|664.25|667.05|664.25|665.8|663|0
1643238850000|2022-01-26 23:14:10|666.93|664.13|667.16|664.36|667.27|664.47|666.93|664.13|0
1643238860000|2022-01-26 23:14:20|667.05|664.25|665.57|662.77|667.05|664.25|665.57|662.77|0
1643238870000|2022-01-26 23:14:30|665.69|662.89|665.8|663|666.02|663.22|665.69|662.89|0
1643238880000|2022-01-26 23:14:40|666.02|663.22|666.93|664.13|666.93|664.13|666.02|663.22|0
1643238890000|2022-01-26 23:14:50|667.05|664.25|665.8|663|667.05|664.25|665.8|663|0
1643238900000|2022-01-26 23:15:00|666.25|663.45|666.7|663.9|666.7|663.9|666.25|663.45|0
1643238910000|2022-01-26 23:15:10|666.48|663.68|666.14|663.34|666.48|663.68|666.14|663.34|0
1643238920000|2022-01-26 23:15:20|666.37|663.57|665.35|662.55|666.37|663.57|665.35|662.55|0
1643238930000|2022-01-26 23:15:30|664.67|661.87|665.01|662.21|665.12|662.32|664.67|661.87|0
1643238940000|2022-01-26 23:15:40|665.24|662.44|664.67|661.87|665.24|662.44|664.67|661.87|0
1643238950000|2022-01-26 23:15:50|664.56|661.76|664.33|661.53|665.01|662.21|664.33|661.53|0
1643238960000|2022-01-26 23:16:00|664.79|661.99|665.12|662.32|665.12|662.32|664.79|661.99|0
1643238970000|2022-01-26 23:16:10|665.69|662.89|666.7|663.9|666.7|663.9|665.69|662.89|0
1643238980000|2022-01-26 23:16:20|666.25|663.45|666.14|663.34|666.25|663.45|666.02|663.22|0
1643238990000|2022-01-26 23:16:30|665.35|662.55|665.92|663.12|665.92|663.12|665.35|662.55|0
1643239000000|2022-01-26 23:16:40|666.02|663.22|666.48|663.68|666.48|663.68|666.02|663.22|0
1643239010000|2022-01-26 23:16:50|666.25|663.45|666.7|663.9|666.7|663.9|666.25|663.45|0
1643239020000|2022-01-26 23:17:00|666.93|664.13|667.27|664.47|667.27|664.47|666.93|664.13|0
1643239030000|2022-01-26 23:17:10|666.93|664.13|667.38|664.58|667.38|664.58|666.93|664.13|0
1643239040000|2022-01-26 23:17:20|667.61|664.81|668.18|665.38|668.18|665.38|667.61|664.81|0
1643239050000|2022-01-26 23:17:30|667.83|665.03|667.95|665.15|668.06|665.26|667.83|665.03|0
1643239060000|2022-01-26 23:17:40|668.29|665.49|668.06|665.26|668.29|665.49|668.06|665.26|0
1643239070000|2022-01-26 23:17:50|667.83|665.03|668.06|665.26|668.18|665.38|667.83|665.03|0
1643239080000|2022-01-26 23:18:00|668.29|665.49|668.63|665.83|668.74|665.94|668.18|665.38|0
1643239090000|2022-01-26 23:18:10|668.74|665.94|668.86|666.06|668.97|666.17|668.74|665.94|0
1643239100000|2022-01-26 23:18:20|668.74|665.94|669.19|666.39|669.19|666.39|668.74|665.94|0
1643239110000|2022-01-26 23:18:30|669.42|666.62|670.1|667.3|670.1|667.3|669.42|666.62|0
1643239120000|2022-01-26 23:18:40|670.55|667.75|670.32|667.52|670.55|667.75|670.32|667.52|0
1643239130000|2022-01-26 23:18:50|669.99|667.19|669.87|667.07|670.1|667.3|669.87|667.07|0
1643239140000|2022-01-26 23:19:00|670.1|667.3|670.32|667.52|670.32|667.52|670.1|667.3|0
1643239150000|2022-01-26 23:19:10|671|668.2|670.9|668.1|671.23|668.43|670.9|668.1|0
1643239160000|2022-01-26 23:19:20|671.23|668.43|671|668.2|671.46|668.66|671|668.2|0
1643239170000|2022-01-26 23:19:30|670.32|667.52|670.1|667.3|670.32|667.52|670.1|667.3|0
1643239180000|2022-01-26 23:19:40|669.99|667.19|669.64|666.84|670.1|667.3|669.64|666.84|0
1643239190000|2022-01-26 23:19:50|669.76|666.96|669.31|666.51|669.76|666.96|669.19|666.39|0
1643239200000|2022-01-26 23:20:00|669.42|666.62|668.97|666.17|669.42|666.62|668.97|666.17|0
1643239210000|2022-01-26 23:20:10|668.29|665.49|668.06|665.26|668.4|665.6|668.06|665.26|0
1643239220000|2022-01-26 23:20:20|667.95|665.15|668.29|665.49|668.29|665.49|667.95|665.15|0
1643239230000|2022-01-26 23:20:30|667.38|664.58|666.93|664.13|667.38|664.58|666.7|663.9|0
1643239240000|2022-01-26 23:20:40|666.25|663.45|666.7|663.9|666.7|663.9|666.25|663.45|0
1643239250000|2022-01-26 23:20:50|667.15|664.35|666.7|663.9|667.15|664.35|666.37|663.57|0
1643239260000|2022-01-26 23:21:00|666.93|664.13|666.25|663.45|666.93|664.13|666.25|663.45|0
1643239270000|2022-01-26 23:21:10|666.02|663.22|666.37|663.57|666.37|663.57|666.02|663.22|0
1643239280000|2022-01-26 23:21:20|666.59|663.79|666.25|663.45|666.59|663.79|666.25|663.45|0
1643239290000|2022-01-26 23:21:30|666.37|663.57|666.93|664.13|666.93|664.13|666.37|663.57|0
1643239300000|2022-01-26 23:21:40|666.82|664.02|666.37|663.57|666.82|664.02|666.37|663.57|0
1643239310000|2022-01-26 23:21:50|666.7|663.9|666.59|663.79|666.7|663.9|666.59|663.79|0
1643239320000|2022-01-26 23:22:00|666.7|663.9|666.7|663.9|666.82|664.02|666.7|663.9|0
1643239330000|2022-01-26 23:22:10|666.48|663.68|665.8|663|666.48|663.68|665.8|663|0
1643239340000|2022-01-26 23:22:20|666.14|663.34|666.14|663.34|666.14|663.34|666.14|663.34|0
1643239350000|2022-01-26 23:22:30|666.48|663.68|667.61|664.81|667.61|664.81|666.48|663.68|0
1643239360000|2022-01-26 23:22:40|667.72|664.92|667.83|665.03|667.83|665.03|667.72|664.92|0
1643239370000|2022-01-26 23:22:50|667.72|664.92|667.15|664.35|667.72|664.92|667.15|664.35|0
1643239380000|2022-01-26 23:23:00|667.38|664.58|667.27|664.47|667.38|664.58|667.05|664.25|0
1643239390000|2022-01-26 23:23:10|667.38|664.58|667.27|664.47|667.38|664.58|667.15|664.35|0
1643239400000|2022-01-26 23:23:20|667.61|664.81|667.15|664.35|667.61|664.81|667.15|664.35|0
1643239410000|2022-01-26 23:23:30|666.82|664.02|666.14|663.34|666.82|664.02|665.8|663|0
1643239420000|2022-01-26 23:23:40|666.25|663.45|665.8|663|666.25|663.45|665.46|662.66|0
1643239430000|2022-01-26 23:23:50|666.02|663.22|666.37|663.57|666.59|663.79|666.02|663.22|0
1643239440000|2022-01-26 23:24:00|666.02|663.22|666.48|663.68|666.48|663.68|666.02|663.22|0
1643239450000|2022-01-26 23:24:10|666.7|663.9|666.7|663.9|666.7|663.9|666.7|663.9|0
1643239460000|2022-01-26 23:24:20|666.82|664.02|667.05|664.25|667.05|664.25|666.82|664.02|0
1643239470000|2022-01-26 23:24:30|667.15|664.35|666.93|664.13|667.15|664.35|666.93|664.13|0
1643239480000|2022-01-26 23:24:40|667.05|664.25|667.38|664.58|667.38|664.58|667.05|664.25|0
1643239490000|2022-01-26 23:24:50|667.27|664.47|667.72|664.92|667.72|664.92|667.15|664.35|0
1643239500000|2022-01-26 23:25:00|667.61|664.81|667.61|664.81|668.06|665.26|667.61|664.81|0
1643239510000|2022-01-26 23:25:10|667.38|664.58|668.06|665.26|668.06|665.26|667.38|664.58|0
1643239520000|2022-01-26 23:25:20|667.83|665.03|667.72|664.92|667.83|665.03|667.61|664.81|0
1643239530000|2022-01-26 23:25:30|667.83|665.03|667.83|665.03|667.83|665.03|667.72|664.92|0
1643239540000|2022-01-26 23:25:40|667.5|664.7|667.5|664.7|667.61|664.81|667.27|664.47|0
1643239550000|2022-01-26 23:25:50|667.61|664.81|668.06|665.26|668.06|665.26|667.61|664.81|0
1643239570000|2022-01-26 23:26:10|667.95|665.15|667.61|664.81|668.06|665.26|667.61|664.81|0
1643239580000|2022-01-26 23:26:20|667.72|664.92|667.5|664.7|667.72|664.92|667.5|664.7|0
1643239590000|2022-01-26 23:26:30|666.93|664.13|666.7|663.9|666.93|664.13|666.59|663.79|0
1643239600000|2022-01-26 23:26:40|665.01|662.21|665.91|663.11|665.91|663.11|664.67|661.87|0
1643239610000|2022-01-26 23:26:50|666.25|663.45|666.37|663.57|666.37|663.57|666.25|663.45|0
1643239620000|2022-01-26 23:27:00|666.7|663.9|667.27|664.47|667.27|664.47|666.7|663.9|0
1643239630000|2022-01-26 23:27:10|667.72|664.92|668.18|665.38|668.18|665.38|667.72|664.92|0
1643239640000|2022-01-26 23:27:20|668.06|665.26|667.95|665.15|668.06|665.26|667.5|664.7|0
1643239650000|2022-01-26 23:27:30|668.28|665.48|668.28|665.48|668.28|665.48|668.06|665.26|0
1643239660000|2022-01-26 23:27:40|668.06|665.26|668.18|665.38|668.18|665.38|668.06|665.26|0
1643239670000|2022-01-26 23:27:50|668.28|665.48|668.63|665.83|668.63|665.83|668.28|665.48|0
1643239680000|2022-01-26 23:28:00|668.74|665.94|668.86|666.06|668.86|666.06|668.63|665.83|0
1643239690000|2022-01-26 23:28:10|668.96|666.16|669.19|666.39|669.19|666.39|668.96|666.16|0
1643239700000|2022-01-26 23:28:20|668.96|666.16|668.96|666.16|668.96|666.16|668.96|666.16|0
1643239710000|2022-01-26 23:28:30|668.74|665.94|668.74|665.94|668.74|665.94|668.74|665.94|0
1643239720000|2022-01-26 23:28:40|668.85|666.05|668.85|666.05|669.08|666.28|668.85|666.05|0
1643239730000|2022-01-26 23:28:50|669.53|666.73|669.64|666.84|669.64|666.84|669.53|666.73|0
1643239740000|2022-01-26 23:29:00|668.96|666.16|669.19|666.39|669.19|666.39|668.96|666.16|0
1643239750000|2022-01-26 23:29:10|668.96|666.16|668.74|665.94|668.96|666.16|668.74|665.94|0
1643239760000|2022-01-26 23:29:20|667.27|664.47|666.93|664.13|667.27|664.47|666.93|664.13|0
1643239770000|2022-01-26 23:29:30|666.7|663.9|666.47|663.67|666.7|663.9|666.25|663.45|0
1643239780000|2022-01-26 23:29:40|666.59|663.79|666.25|663.45|666.59|663.79|666.25|663.45|0
1643239790000|2022-01-26 23:29:50|666.37|663.57|666.02|663.22|666.7|663.9|666.02|663.22|0
1643239800000|2022-01-26 23:30:00|665.8|663|665.24|662.44|665.8|663|665.24|662.44|0
1643239810000|2022-01-26 23:30:10|665.34|662.54|665.12|662.32|665.34|662.54|665.12|662.32|0
1643239820000|2022-01-26 23:30:20|665.01|662.21|664.21|661.41|665.01|662.21|663.99|661.19|0
1643239830000|2022-01-26 23:30:30|663.31|660.51|663.31|660.51|663.31|660.51|663.31|660.51|0
1643239840000|2022-01-26 23:30:40|663.43|660.63|663.2|660.4|663.54|660.74|663.2|660.4|0
1643239850000|2022-01-26 23:30:50|662.86|660.06|663.08|660.28|663.2|660.4|662.63|659.83|0
1643239860000|2022-01-26 23:31:00|662.98|660.18|662.63|659.83|662.98|660.18|662.41|659.61|0
1643239870000|2022-01-26 23:31:10|662.41|659.61|662.98|660.18|662.98|660.18|662.41|659.61|0
1643239880000|2022-01-26 23:31:20|663.2|660.4|663.99|661.19|663.99|661.19|663.2|660.4|0
1643239890000|2022-01-26 23:31:30|663.76|660.96|663.99|661.19|663.99|661.19|663.76|660.96|0
1643239900000|2022-01-26 23:31:40|663.76|660.96|663.76|660.96|663.99|661.19|663.76|660.96|0
1643239910000|2022-01-26 23:31:50|663.54|660.74|663.99|661.19|663.99|661.19|663.54|660.74|0
1643239920000|2022-01-26 23:32:00|664.1|661.3|664.21|661.41|664.21|661.41|664.1|661.3|0
1643239930000|2022-01-26 23:32:10|664.67|661.87|664.89|662.09|664.89|662.09|664.21|661.41|0
1643239940000|2022-01-26 23:32:20|664.67|661.87|664.44|661.64|664.89|662.09|664.44|661.64|0
1643239950000|2022-01-26 23:32:30|663.99|661.19|663.08|660.28|663.99|661.19|663.08|660.28|0
1643239960000|2022-01-26 23:32:40|662.63|659.83|662.63|659.83|663.08|660.28|662.63|659.83|0
1643239970000|2022-01-26 23:32:50|662.75|659.95|662.86|660.06|662.86|660.06|662.63|659.83|0
1643239980000|2022-01-26 23:33:00|662.75|659.95|662.75|659.95|662.75|659.95|662.75|659.95|0
1643239990000|2022-01-26 23:33:10|662.86|660.06|663.65|660.85|663.65|660.85|662.86|660.06|0
1643240000000|2022-01-26 23:33:20|663.54|660.74|663.54|660.74|663.76|660.96|663.54|660.74|0
1643240010000|2022-01-26 23:33:30|662.98|660.18|662.86|660.06|662.98|660.18|662.63|659.83|0
1643240020000|2022-01-26 23:33:40|663.2|660.4|662.63|659.83|663.2|660.4|662.63|659.83|0
1643240030000|2022-01-26 23:33:50|662.41|659.61|662.41|659.61|662.52|659.72|662.41|659.61|0
1643240040000|2022-01-26 23:34:00|662.3|659.5|661.73|658.93|662.3|659.5|661.73|658.93|0
1643240050000|2022-01-26 23:34:10|661.4|658.6|661.05|658.25|661.4|658.6|661.05|658.25|0
1643240060000|2022-01-26 23:34:20|661.5|658.7|661.28|658.48|661.62|658.82|661.05|658.25|0
1643240070000|2022-01-26 23:34:30|660.83|658.03|661.28|658.48|661.28|658.48|660.83|658.03|0
1643240080000|2022-01-26 23:34:40|660.94|658.14|661.5|658.7|661.5|658.7|660.94|658.14|0
1643240090000|2022-01-26 23:34:50|661.73|658.93|662.18|659.38|662.18|659.38|661.73|658.93|0
1643240100000|2022-01-26 23:35:00|662.41|659.61|662.41|659.61|662.41|659.61|662.41|659.61|0
1643240110000|2022-01-26 23:35:10|661.95|659.15|661.95|659.15|661.95|659.15|661.95|659.15|0
1643240120000|2022-01-26 23:35:20|661.5|658.7|661.73|658.93|661.73|658.93|661.5|658.7|0
1643240130000|2022-01-26 23:35:30|661.95|659.15|662.63|659.83|662.63|659.83|661.95|659.15|0
1643240140000|2022-01-26 23:35:40|661.73|658.93|661.73|658.93|661.73|658.93|661.73|658.93|0
1643240150000|2022-01-26 23:35:50|662.3|659.5|662.18|659.38|662.63|659.83|662.18|659.38|0
1643240160000|2022-01-26 23:36:00|662.41|659.61|662.41|659.61|662.41|659.61|662.41|659.61|0
1643240170000|2022-01-26 23:36:10|662.52|659.72|662.41|659.61|662.63|659.83|662.41|659.61|0
1643240180000|2022-01-26 23:36:20|662.18|659.38|662.07|659.27|662.18|659.38|662.07|659.27|0
1643240190000|2022-01-26 23:36:30|662.18|659.38|662.18|659.38|662.18|659.38|662.18|659.38|0
1643240200000|2022-01-26 23:36:40|661.95|659.15|661.5|658.7|661.95|659.15|661.5|658.7|0
1643240210000|2022-01-26 23:36:50|661.39|658.59|661.5|658.7|661.5|658.7|661.39|658.59|0
1643240220000|2022-01-26 23:37:00|661.62|658.82|661.95|659.15|661.95|659.15|661.62|658.82|0
1643240230000|2022-01-26 23:37:10|661.39|658.59|661.5|658.7|661.5|658.7|661.39|658.59|0
1643240240000|2022-01-26 23:37:20|661.73|658.93|661.95|659.15|661.95|659.15|661.5|658.7|0
1643240250000|2022-01-26 23:37:30|661.73|658.93|661.95|659.15|661.95|659.15|661.73|658.93|0
1643240260000|2022-01-26 23:37:40|662.07|659.27|663.31|660.51|663.31|660.51|662.07|659.27|0
1643240270000|2022-01-26 23:37:50|662.86|660.06|663.31|660.51|663.31|660.51|662.86|660.06|0
1643240280000|2022-01-26 23:38:00|662.86|660.06|662.63|659.83|662.86|660.06|662.63|659.83|0
1643240290000|2022-01-26 23:38:10|662.86|660.06|663.08|660.28|663.08|660.28|662.86|660.06|0
1643240300000|2022-01-26 23:38:20|663.31|660.51|663.53|660.73|663.53|660.73|663.31|660.51|0
1643240310000|2022-01-26 23:38:30|663.99|661.19|664.66|661.86|664.66|661.86|663.99|661.19|0
1643240320000|2022-01-26 23:38:40|664.44|661.64|664.21|661.41|664.44|661.64|664.21|661.41|0
1643240330000|2022-01-26 23:38:50|663.88|661.08|663.99|661.19|663.99|661.19|663.43|660.63|0
1643240340000|2022-01-26 23:39:00|663.76|660.96|663.76|660.96|663.76|660.96|663.53|660.73|0
1643240350000|2022-01-26 23:39:10|663.53|660.73|663.76|660.96|663.76|660.96|663.53|660.73|0
1643240360000|2022-01-26 23:39:20|663.99|661.19|663.99|661.19|663.99|661.19|663.99|661.19|0
1643240370000|2022-01-26 23:39:30|664.21|661.41|664.21|661.41|664.44|661.64|664.21|661.41|0
1643240380000|2022-01-26 23:39:40|664.44|661.64|664.21|661.41|664.56|661.76|664.21|661.41|0
1643240390000|2022-01-26 23:39:50|664.44|661.64|664.44|661.64|664.44|661.64|664.44|661.64|0
1643240400000|2022-01-26 23:40:00|664.33|661.53|664.44|661.64|664.44|661.64|663.99|661.19|0
1643240410000|2022-01-26 23:40:10|664.21|661.41|663.76|660.96|664.21|661.41|663.76|660.96|0
1643240420000|2022-01-26 23:40:20|663.99|661.19|664.21|661.41|664.21|661.41|663.99|661.19|0
1643240430000|2022-01-26 23:40:30|664.66|661.86|664.66|661.86|664.66|661.86|664.44|661.64|0
1643240440000|2022-01-26 23:40:40|664.56|661.76|664.44|661.64|664.66|661.86|664.44|661.64|0
1643240450000|2022-01-26 23:40:50|664.66|661.86|665.12|662.32|665.12|662.32|664.66|661.86|0
1643240460000|2022-01-26 23:41:00|664.89|662.09|665.46|662.66|665.46|662.66|664.89|662.09|0
1643240470000|2022-01-26 23:41:10|665.57|662.77|665.34|662.54|666.02|663.22|665.34|662.54|0
1643240480000|2022-01-26 23:41:20|665.12|662.32|664.78|661.98|665.34|662.54|664.78|661.98|0
1643240490000|2022-01-26 23:41:30|664.21|661.41|664.89|662.09|664.89|662.09|664.21|661.41|0
1643240500000|2022-01-26 23:41:40|664.66|661.86|664.55|661.75|664.66|661.86|664.55|661.75|0
1643240510000|2022-01-26 23:41:50|664.44|661.64|664.66|661.86|664.66|661.86|663.99|661.19|0
1643240520000|2022-01-26 23:42:00|664.44|661.64|664.78|661.98|665.01|662.21|664.44|661.64|0
1643240530000|2022-01-26 23:42:10|664.66|661.86|664.66|661.86|664.89|662.09|664.66|661.86|0
1643240540000|2022-01-26 23:42:20|664.89|662.09|665.01|662.21|665.01|662.21|664.89|662.09|0
1643240550000|2022-01-26 23:42:30|664.66|661.86|664.44|661.64|664.66|661.86|664.21|661.41|0
1643240560000|2022-01-26 23:42:40|664.66|661.86|664.89|662.09|664.89|662.09|664.66|661.86|0
1643240570000|2022-01-26 23:42:50|664.44|661.64|663.31|660.51|664.44|661.64|663.31|660.51|0
1643240580000|2022-01-26 23:43:00|663.43|660.63|664.1|661.3|664.1|661.3|663.43|660.63|0
1643240590000|2022-01-26 23:43:10|664.44|661.64|664.44|661.64|664.55|661.75|664.44|661.64|0
1643240600000|2022-01-26 23:43:20|664.21|661.41|663.2|660.4|664.21|661.41|663.2|660.4|0
1643240610000|2022-01-26 23:43:30|663.88|661.08|664.21|661.41|664.44|661.64|663.88|661.08|0
1643240620000|2022-01-26 23:43:40|664.1|661.3|663.76|660.96|664.1|661.3|663.53|660.73|0
1643240630000|2022-01-26 23:43:50|663.53|660.73|663.76|660.96|663.99|661.19|663.53|660.73|0
1643240640000|2022-01-26 23:44:00|663.88|661.08|663.76|660.96|663.88|661.08|663.65|660.85|0
1643240650000|2022-01-26 23:44:10|664.21|661.41|664.44|661.64|664.44|661.64|664.1|661.3|0
1643240660000|2022-01-26 23:44:20|664.21|661.41|663.99|661.19|664.33|661.53|663.99|661.19|0
1643240670000|2022-01-26 23:44:30|664.1|661.3|664.21|661.41|664.21|661.41|664.1|661.3|0
1643240680000|2022-01-26 23:44:40|664.33|661.53|663.98|661.18|664.33|661.53|663.98|661.18|0
1643240690000|2022-01-26 23:44:50|664.33|661.53|664.66|661.86|664.66|661.86|664.33|661.53|0
1643240700000|2022-01-26 23:45:00|664.44|661.64|662.86|660.06|664.44|661.64|662.63|659.83|0
1643240710000|2022-01-26 23:45:10|663.2|660.4|662.75|659.95|663.2|660.4|662.63|659.83|0
1643240720000|2022-01-26 23:45:20|663.08|660.28|663.08|660.28|663.08|660.28|662.86|660.06|0
1643240730000|2022-01-26 23:45:30|662.97|660.17|662.86|660.06|662.97|660.17|662.63|659.83|0
1643240740000|2022-01-26 23:45:40|663.31|660.51|662.86|660.06|663.31|660.51|662.75|659.95|0
1643240750000|2022-01-26 23:45:50|663.31|660.51|663.53|660.73|663.53|660.73|663.31|660.51|0
1643240760000|2022-01-26 23:46:00|663.65|660.85|662.63|659.83|663.65|660.85|662.63|659.83|0
1643240770000|2022-01-26 23:46:10|662.4|659.6|662.63|659.83|662.63|659.83|662.3|659.5|0
1643240780000|2022-01-26 23:46:20|662.52|659.72|662.52|659.72|662.86|660.06|662.52|659.72|0
1643240790000|2022-01-26 23:46:30|662.63|659.83|662.52|659.72|662.63|659.83|662.4|659.6|0
1643240800000|2022-01-26 23:46:40|662.63|659.83|662.63|659.83|662.97|660.17|662.63|659.83|0
1643240810000|2022-01-26 23:46:50|662.52|659.72|662.3|659.5|662.63|659.83|662.3|659.5|0
1643240820000|2022-01-26 23:47:00|662.07|659.27|662.07|659.27|662.07|659.27|662.07|659.27|0
1643240830000|2022-01-26 23:47:10|662.4|659.6|663.31|660.51|663.31|660.51|662.4|659.6|0
1643240840000|2022-01-26 23:47:20|663.76|660.96|663.53|660.73|663.76|660.96|663.42|660.62|0
1643240850000|2022-01-26 23:47:30|663.65|660.85|663.98|661.18|664.21|661.41|663.65|660.85|0
1643240860000|2022-01-26 23:47:40|663.88|661.08|664.44|661.64|664.44|661.64|663.88|661.08|0
1643240870000|2022-01-26 23:47:50|664.33|661.53|663.76|660.96|664.33|661.53|663.76|660.96|0
1643240880000|2022-01-26 23:48:00|663.31|660.51|662.97|660.17|663.31|660.51|662.97|660.17|0
1643240890000|2022-01-26 23:48:10|662.4|659.6|662.52|659.72|662.63|659.83|662.4|659.6|0
1643240900000|2022-01-26 23:48:20|662.63|659.83|662.52|659.72|662.63|659.83|662.52|659.72|0
1643240910000|2022-01-26 23:48:30|662.86|660.06|662.75|659.95|662.86|660.06|662.63|659.83|0
1643240920000|2022-01-26 23:48:40|663.08|660.28|662.85|660.05|663.08|660.28|662.75|659.95|0
1643240930000|2022-01-26 23:48:50|663.08|660.28|662.63|659.83|663.08|660.28|662.63|659.83|0
1643240940000|2022-01-26 23:49:00|662.75|659.95|663.08|660.28|663.2|660.4|662.75|659.95|0
1643240950000|2022-01-26 23:49:10|663.31|660.51|663.08|660.28|663.42|660.62|662.97|660.17|0
1643240960000|2022-01-26 23:49:20|663.2|660.4|663.08|660.28|663.2|660.4|663.08|660.28|0
1643240970000|2022-01-26 23:49:30|662.75|659.95|663.08|660.28|663.08|660.28|662.75|659.95|0
1643240980000|2022-01-26 23:49:40|663.2|660.4|663.53|660.73|663.53|660.73|663.2|660.4|0
1643240990000|2022-01-26 23:49:50|663.65|660.85|663.31|660.51|663.65|660.85|663.31|660.51|0
1643241000000|2022-01-26 23:50:00|663.65|660.85|663.76|660.96|663.98|661.18|663.53|660.73|0
1643241010000|2022-01-26 23:50:10|663.98|661.18|663.76|660.96|663.98|661.18|663.76|660.96|0
1643241020000|2022-01-26 23:50:20|663.53|660.73|664.21|661.41|664.21|661.41|663.53|660.73|0
1643241030000|2022-01-26 23:50:30|664.44|661.64|664.66|661.86|664.66|661.86|664.21|661.41|0
1643241040000|2022-01-26 23:50:40|664.89|662.09|665.11|662.31|665.34|662.54|664.89|662.09|0
1643241050000|2022-01-26 23:50:50|665.23|662.43|665.79|662.99|665.79|662.99|665.11|662.31|0
1643241060000|2022-01-26 23:51:00|665.57|662.77|665.57|662.77|665.57|662.77|665.57|662.77|0
1643241070000|2022-01-26 23:51:10|665.23|662.43|664.89|662.09|665.34|662.54|664.89|662.09|0
1643241080000|2022-01-26 23:51:20|664.44|661.64|665.01|662.21|665.01|662.21|664.44|661.64|0
1643241090000|2022-01-26 23:51:30|664.89|662.09|664.78|661.98|664.89|662.09|664.78|661.98|0
1643241100000|2022-01-26 23:51:40|664.66|661.86|665.34|662.54|665.46|662.66|664.66|661.86|0
1643241110000|2022-01-26 23:51:50|664.89|662.09|664.89|662.09|664.89|662.09|664.89|662.09|0
1643241120000|2022-01-26 23:52:00|664.66|661.86|664.44|661.64|664.78|661.98|664.44|661.64|0
1643241130000|2022-01-26 23:52:10|664.55|661.75|664.66|661.86|664.78|661.98|664.55|661.75|0
1643241140000|2022-01-26 23:52:20|664.78|661.98|664.44|661.64|664.78|661.98|664.44|661.64|0
1643241150000|2022-01-26 23:52:30|664.55|661.75|665|662.2|665.46|662.66|664.55|661.75|0
1643241160000|2022-01-26 23:52:40|664.66|661.86|664.44|661.64|664.66|661.86|664.21|661.41|0
1643241170000|2022-01-26 23:52:50|664.33|661.53|664.1|661.3|664.33|661.53|664.1|661.3|0
1643241180000|2022-01-26 23:53:00|663.53|660.73|663.98|661.18|664.21|661.41|663.42|660.62|0
1643241190000|2022-01-26 23:53:10|664.33|661.53|664.33|661.53|664.44|661.64|664.33|661.53|0
1643241200000|2022-01-26 23:53:20|664.66|661.86|664.55|661.75|664.66|661.86|664.55|661.75|0
1643241210000|2022-01-26 23:53:30|664.44|661.64|664.21|661.41|664.44|661.64|664.21|661.41|0
1643241220000|2022-01-26 23:53:40|664.44|661.64|664.44|661.64|664.78|661.98|664.44|661.64|0
1643241230000|2022-01-26 23:53:50|664.33|661.53|664.21|661.41|664.33|661.53|663.98|661.18|0
1643241250000|2022-01-26 23:54:10|664.33|661.53|664.44|661.64|664.44|661.64|664.33|661.53|0
1643241260000|2022-01-26 23:54:20|664.66|661.86|665|662.2|665|662.2|664.66|661.86|0
1643241270000|2022-01-26 23:54:30|665.11|662.31|664.78|661.98|665.11|662.31|664.78|661.98|0
1643241280000|2022-01-26 23:54:40|664.66|661.86|664.78|661.98|664.78|661.98|664.66|661.86|0
1643241290000|2022-01-26 23:54:50|664.89|662.09|664.89|662.09|665|662.2|664.89|662.09|0
1643241300000|2022-01-26 23:55:00|665.23|662.43|665.34|662.54|665.57|662.77|665.23|662.43|0
1643241310000|2022-01-26 23:55:10|665.56|662.76|665.11|662.31|665.56|662.76|665.11|662.31|0
1643241320000|2022-01-26 23:55:20|665|662.2|664.66|661.86|665|662.2|664.66|661.86|0
1643241330000|2022-01-26 23:55:30|664.43|661.63|663.76|660.96|664.43|661.63|663.76|660.96|0
1643241340000|2022-01-26 23:55:40|664.33|661.53|664.1|661.3|664.33|661.53|663.98|661.18|0
1643241350000|2022-01-26 23:55:50|663.98|661.18|663.87|661.07|664.21|661.41|663.87|661.07|0
1643241360000|2022-01-26 23:56:00|663.98|661.18|663.87|661.07|663.98|661.18|663.87|661.07|0
1643241370000|2022-01-26 23:56:10|663.76|660.96|664.21|661.41|664.21|661.41|663.76|660.96|0
1643241380000|2022-01-26 23:56:20|664.43|661.63|664.43|661.63|664.78|661.98|664.21|661.41|0
1643241390000|2022-01-26 23:56:30|664.1|661.3|663.98|661.18|664.1|661.3|663.98|661.18|0
1643241400000|2022-01-26 23:56:40|664.21|661.41|663.53|660.73|664.21|661.41|663.53|660.73|0
1643241410000|2022-01-26 23:56:50|663.76|660.96|663.76|660.96|663.87|661.07|663.76|660.96|0
1643241420000|2022-01-26 23:57:00|663.53|660.73|663.76|660.96|663.76|660.96|663.53|660.73|0
1643241430000|2022-01-26 23:57:10|663.87|661.07|663.87|661.07|663.98|661.18|663.87|661.07|0
1643241440000|2022-01-26 23:57:20|663.76|660.96|663.65|660.85|663.87|661.07|663.65|660.85|0
1643241450000|2022-01-26 23:57:30|663.53|660.73|664.1|661.3|664.43|661.63|663.53|660.73|0
1643241460000|2022-01-26 23:57:40|664.21|661.41|663.53|660.73|664.21|661.41|663.53|660.73|0
1643241470000|2022-01-26 23:57:50|663.65|660.85|663.53|660.73|663.65|660.85|663.53|660.73|0
1643241480000|2022-01-26 23:58:00|663.76|660.96|663.08|660.28|663.87|661.07|663.08|660.28|0
1643241490000|2022-01-26 23:58:10|662.85|660.05|662.52|659.72|662.85|660.05|662.18|659.38|0
1643241500000|2022-01-26 23:58:20|662.63|659.83|662.63|659.83|662.63|659.83|662.63|659.83|0
1643241510000|2022-01-26 23:58:30|662.74|659.94|663.42|660.62|663.53|660.73|662.74|659.94|0
1643241520000|2022-01-26 23:58:40|663.2|660.4|663.2|660.4|663.2|660.4|663.08|660.28|0
1643241530000|2022-01-26 23:58:50|663.53|660.73|663.42|660.62|663.53|660.73|663.42|660.62|0
1643241540000|2022-01-26 23:59:00|663.76|660.96|663.65|660.85|663.76|660.96|663.53|660.73|0
1643241550000|2022-01-26 23:59:10|663.76|660.96|663.98|661.18|664.21|661.41|663.76|660.96|0
1643241560000|2022-01-26 23:59:20|663.76|660.96|663.87|661.07|663.87|661.07|663.53|660.73|0
1643241570000|2022-01-26 23:59:30|663.76|660.96|663.3|660.5|663.76|660.96|663.3|660.5|0
1643241580000|2022-01-26 23:59:40|663.42|660.62|663.08|660.28|663.42|660.62|663.08|660.28|0
1643241590000|2022-01-26 23:59:50|663.2|660.4|662.85|660.05|663.3|660.5|662.85|660.05|0
1643241600000|2022-01-27 00:00:00|662.52|659.72|661.84|659.04|662.85|660.05|661.84|659.04|0
1643241610000|2022-01-27 00:00:10|661.72|658.92|663.98|661.18|663.98|661.18|661.72|658.92|0
1643241620000|2022-01-27 00:00:20|664.89|662.09|666.69|663.89|666.69|663.89|664.21|661.41|0
1643241630000|2022-01-27 00:00:30|665.79|662.99|665.11|662.31|665.79|662.99|664.66|661.86|0
1643241640000|2022-01-27 00:00:40|665.34|662.54|664.66|661.86|665.34|662.54|664.43|661.63|0
1643241650000|2022-01-27 00:00:50|664.21|661.41|664.43|661.63|664.66|661.86|664.21|661.41|0
1643241660000|2022-01-27 00:01:00|664.78|661.98|665.91|663.11|665.91|663.11|664.78|661.98|0
1643241670000|2022-01-27 00:01:10|666.24|663.44|666.13|663.33|666.24|663.44|666.13|663.33|0
1643241680000|2022-01-27 00:01:20|666.47|663.67|666.47|663.67|666.69|663.89|666.47|663.67|0
1643241690000|2022-01-27 00:01:30|666.59|663.79|666.24|663.44|666.59|663.79|666.24|663.44|0
1643241700000|2022-01-27 00:01:40|666.59|663.79|666.69|663.89|666.69|663.89|666.24|663.44|0
1643241710000|2022-01-27 00:01:50|666.92|664.12|666.92|664.12|666.92|664.12|666.69|663.89|0
1643241720000|2022-01-27 00:02:00|666.69|663.89|666.24|663.44|666.69|663.89|666.13|663.33|0
1643241730000|2022-01-27 00:02:10|666.81|664.01|666.47|663.67|666.81|664.01|666.47|663.67|0
1643241740000|2022-01-27 00:02:20|666.36|663.56|665.79|662.99|666.36|663.56|665.79|662.99|0
1643241750000|2022-01-27 00:02:30|665.91|663.11|666.02|663.22|666.47|663.67|665.91|663.11|0
1643241760000|2022-01-27 00:02:40|666.13|663.33|665.91|663.11|666.13|663.33|665.91|663.11|0
1643241770000|2022-01-27 00:02:50|665.79|662.99|665.56|662.76|665.79|662.99|665.56|662.76|0
1643241780000|2022-01-27 00:03:00|665.34|662.54|666.02|663.22|666.13|663.33|665.34|662.54|0
1643241790000|2022-01-27 00:03:10|665.68|662.88|665.68|662.88|665.91|663.11|665.68|662.88|0
1643241800000|2022-01-27 00:03:20|666.24|663.44|665.79|662.99|666.24|663.44|665.68|662.88|0
1643241810000|2022-01-27 00:03:30|665.11|662.31|664.66|661.86|665.11|662.31|664.55|661.75|0
1643241820000|2022-01-27 00:03:40|664.43|661.63|664.55|661.75|664.55|661.75|664.43|661.63|0
1643241830000|2022-01-27 00:03:50|664.1|661.3|664.1|661.3|664.1|661.3|663.98|661.18|0
1643241840000|2022-01-27 00:04:00|663.98|661.18|663.98|661.18|663.98|661.18|663.87|661.07|0
1643241850000|2022-01-27 00:04:10|663.76|660.96|665.11|662.31|665.11|662.31|663.76|660.96|0
1643241860000|2022-01-27 00:04:20|664.89|662.09|664.89|662.09|665.34|662.54|664.89|662.09|0
1643241870000|2022-01-27 00:04:30|665.11|662.31|665.34|662.54|665.45|662.65|665.11|662.31|0
1643241880000|2022-01-27 00:04:40|665.23|662.43|665.45|662.65|665.56|662.76|665.23|662.43|0
1643241890000|2022-01-27 00:04:50|665.34|662.54|664.55|661.75|665.34|662.54|664.55|661.75|0
1643241900000|2022-01-27 00:05:00|665.11|662.31|664.43|661.63|665.11|662.31|664.43|661.63|0
1643241910000|2022-01-27 00:05:10|665.11|662.31|666.47|663.67|666.47|663.67|665.11|662.31|0
1643241920000|2022-01-27 00:05:20|666.92|664.12|666.69|663.89|667.6|664.8|666.69|663.89|0
1643241930000|2022-01-27 00:05:30|666.92|664.12|666.69|663.89|666.92|664.12|666.69|663.89|0
1643241940000|2022-01-27 00:05:40|666.02|663.22|666.36|663.56|666.47|663.67|666.02|663.22|0
1643241950000|2022-01-27 00:05:50|666.24|663.44|666.24|663.44|666.24|663.44|666.24|663.44|0
1643241960000|2022-01-27 00:06:00|666.13|663.33|666.92|664.12|666.92|664.12|666.13|663.33|0
1643241970000|2022-01-27 00:06:10|666.24|663.44|666.92|664.12|666.92|664.12|666.02|663.22|0
1643241980000|2022-01-27 00:06:20|667.37|664.57|666.92|664.12|667.49|664.69|666.92|664.12|0
1643241990000|2022-01-27 00:06:30|667.04|664.24|666.81|664.01|667.04|664.24|666.81|664.01|0
1643242000000|2022-01-27 00:06:40|667.37|664.57|667.37|664.57|667.37|664.57|667.37|664.57|0
1643242010000|2022-01-27 00:06:50|667.6|664.8|667.6|664.8|667.6|664.8|667.6|664.8|0
1643242020000|2022-01-27 00:07:00|667.82|665.02|667.82|665.02|667.82|665.02|667.37|664.57|0
1643242030000|2022-01-27 00:07:10|667.94|665.14|667.37|664.57|667.94|665.14|667.37|664.57|0
1643242040000|2022-01-27 00:07:20|667.6|664.8|668.05|665.25|668.05|665.25|667.37|664.57|0
1643242050000|2022-01-27 00:07:30|668.17|665.37|667.82|665.02|668.17|665.37|667.82|665.02|0
1643242060000|2022-01-27 00:07:40|668.05|665.25|668.05|665.25|668.05|665.25|667.94|665.14|0
1643242070000|2022-01-27 00:07:50|667.82|665.02|669.64|666.84|669.64|666.84|667.82|665.02|0
1643242080000|2022-01-27 00:08:00|669.86|667.06|670.32|667.52|670.54|667.74|669.86|667.06|0
1643242090000|2022-01-27 00:08:10|670.09|667.29|670.09|667.29|670.32|667.52|669.86|667.06|0
1643242100000|2022-01-27 00:08:20|669.86|667.06|670.32|667.52|670.32|667.52|669.86|667.06|0
1643242110000|2022-01-27 00:08:30|670.21|667.41|670.54|667.74|670.77|667.97|670.21|667.41|0
1643242120000|2022-01-27 00:08:40|670.43|667.63|670.09|667.29|670.54|667.74|670.09|667.29|0
1643242130000|2022-01-27 00:08:50|669.86|667.06|669.86|667.06|669.86|667.06|669.86|667.06|0
1643242140000|2022-01-27 00:09:00|669.41|666.61|670.09|667.29|670.09|667.29|669.41|666.61|0
1643242150000|2022-01-27 00:09:10|669.86|667.06|669.86|667.06|669.86|667.06|669.86|667.06|0
1643242160000|2022-01-27 00:09:20|669.98|667.18|670.54|667.74|670.54|667.74|669.86|667.06|0
1643242170000|2022-01-27 00:09:30|670.21|667.41|670.09|667.29|670.21|667.41|670.09|667.29|0
1643242180000|2022-01-27 00:09:40|669.98|667.18|669.98|667.18|670.09|667.29|669.75|666.95|0
1643242190000|2022-01-27 00:09:50|670.09|667.29|669.86|667.06|670.09|667.29|669.86|667.06|0
1643242200000|2022-01-27 00:10:00|669.98|667.18|669.64|666.84|669.98|667.18|669.53|666.73|0
1643242210000|2022-01-27 00:10:10|670.09|667.29|670.32|667.52|670.32|667.52|669.64|666.84|0
1643242220000|2022-01-27 00:10:20|670.54|667.74|670.77|667.97|670.99|668.19|670.54|667.74|0
1643242230000|2022-01-27 00:10:30|670.89|668.09|671.11|668.31|671.11|668.31|670.89|668.09|0
1643242240000|2022-01-27 00:10:40|670.99|668.19|670.77|667.97|670.99|668.19|670.77|667.97|0
1643242250000|2022-01-27 00:10:50|670.54|667.74|670.31|667.51|670.54|667.74|670.09|667.29|0
1643242260000|2022-01-27 00:11:00|670.21|667.41|670.54|667.74|670.54|667.74|670.21|667.41|0
1643242270000|2022-01-27 00:11:10|670.09|667.29|670.77|667.97|670.77|667.97|670.09|667.29|0
1643242280000|2022-01-27 00:11:20|670.99|668.19|670.99|668.19|670.99|668.19|670.77|667.97|0
1643242290000|2022-01-27 00:11:30|670.77|667.97|670.99|668.19|670.99|668.19|670.54|667.74|0
1643242300000|2022-01-27 00:11:40|671.67|668.87|671.9|669.1|672.13|669.33|671.67|668.87|0
1643242310000|2022-01-27 00:11:50|672.13|669.33|672.13|669.33|672.13|669.33|671.9|669.1|0
1643242330000|2022-01-27 00:12:10|671.67|668.87|670.54|667.74|671.67|668.87|670.54|667.74|0
1643242340000|2022-01-27 00:12:20|670.66|667.86|670.54|667.74|670.66|667.86|670.54|667.74|0
1643242350000|2022-01-27 00:12:30|670.77|667.97|671.22|668.42|671.22|668.42|670.77|667.97|0
1643242360000|2022-01-27 00:12:40|671.45|668.65|672.13|669.33|672.13|669.33|671.45|668.65|0
1643242370000|2022-01-27 00:12:50|672.58|669.78|673.49|670.69|673.49|670.69|672.58|669.78|0
1643242380000|2022-01-27 00:13:00|673.26|670.46|672.81|670.01|673.26|670.46|672.81|670.01|0
1643242390000|2022-01-27 00:13:10|672.58|669.78|672.58|669.78|673.04|670.24|672.35|669.55|0
1643242400000|2022-01-27 00:13:20|672.47|669.67|672.7|669.9|672.7|669.9|672.47|669.67|0
1643242410000|2022-01-27 00:13:30|673.04|670.24|672.58|669.78|673.04|670.24|672.58|669.78|0
1643242420000|2022-01-27 00:13:40|672.7|669.9|672.58|669.78|672.7|669.9|672.58|669.78|0
1643242430000|2022-01-27 00:13:50|672.35|669.55|672.81|670.01|672.81|670.01|672.25|669.45|0
1643242440000|2022-01-27 00:14:00|673.04|670.24|674.17|671.37|674.17|671.37|673.04|670.24|0
1643242450000|2022-01-27 00:14:10|673.94|671.14|673.49|670.69|673.94|671.14|673.49|670.69|0
1643242460000|2022-01-27 00:14:20|673.04|670.24|674.17|671.37|674.17|671.37|673.04|670.24|0
1643242470000|2022-01-27 00:14:30|674.06|671.26|673.83|671.03|674.06|671.26|673.72|670.92|0
1643242480000|2022-01-27 00:14:40|673.72|670.92|673.61|670.81|673.72|670.92|673.49|670.69|0
1643242490000|2022-01-27 00:14:50|673.49|670.69|673.49|670.69|673.72|670.92|673.49|670.69|0
1643242500000|2022-01-27 00:15:00|673.72|670.92|673.72|670.92|673.72|670.92|673.72|670.92|0
1643242510000|2022-01-27 00:15:10|673.94|671.14|673.94|671.14|674.17|671.37|673.94|671.14|0
1643242520000|2022-01-27 00:15:20|674.17|671.37|674.51|671.71|674.51|671.71|674.17|671.37|0
1643242530000|2022-01-27 00:15:30|674.29|671.49|674.62|671.82|674.85|672.05|674.17|671.37|0
1643242540000|2022-01-27 00:15:40|674.74|671.94|675.2|672.4|675.2|672.4|674.74|671.94|0
1643242550000|2022-01-27 00:15:50|675.3|672.5|675.3|672.5|675.3|672.5|675.08|672.28|0
1643242560000|2022-01-27 00:16:00|675.08|672.28|673.72|670.92|675.08|672.28|673.72|670.92|0
1643242570000|2022-01-27 00:16:10|673.83|671.03|673.94|671.14|673.94|671.14|673.83|671.03|0
1643242580000|2022-01-27 00:16:20|674.29|671.49|673.49|670.69|674.29|671.49|673.49|670.69|0
1643242590000|2022-01-27 00:16:30|674.17|671.37|674.4|671.6|674.4|671.6|674.17|671.37|0
1643242600000|2022-01-27 00:16:40|674.62|671.82|675.76|672.96|675.76|672.96|674.62|671.82|0
1643242610000|2022-01-27 00:16:50|675.53|672.73|675.76|672.96|675.76|672.96|675.53|672.73|0
1643242620000|2022-01-27 00:17:00|675.3|672.5|675.3|672.5|675.53|672.73|675.3|672.5|0
1643242630000|2022-01-27 00:17:10|675.99|673.19|674.17|671.37|676.1|673.3|674.17|671.37|0
1643242640000|2022-01-27 00:17:20|674.62|671.82|674.97|672.17|674.97|672.17|674.62|671.82|0
1643242650000|2022-01-27 00:17:30|675.42|672.62|674.85|672.05|675.42|672.62|674.4|671.6|0
1643242660000|2022-01-27 00:17:40|674.4|671.6|674.62|671.82|674.62|671.82|674.4|671.6|0
1643242670000|2022-01-27 00:17:50|674.06|671.26|674.17|671.37|674.17|671.37|673.94|671.14|0
1643242680000|2022-01-27 00:18:00|673.94|671.14|674.17|671.37|674.17|671.37|673.94|671.14|0
1643242690000|2022-01-27 00:18:10|673.94|671.14|674.62|671.82|674.62|671.82|673.94|671.14|0
1643242700000|2022-01-27 00:18:20|674.4|671.6|674.62|671.82|674.62|671.82|674.4|671.6|0
1643242710000|2022-01-27 00:18:30|674.85|672.05|675.08|672.28|675.08|672.28|674.85|672.05|0
1643242720000|2022-01-27 00:18:40|675.99|673.19|675.76|672.96|675.99|673.19|675.53|672.73|0
1643242730000|2022-01-27 00:18:50|675.88|673.08|675.88|673.08|676.21|673.41|675.88|673.08|0
1643242740000|2022-01-27 00:19:00|676.21|673.41|676.44|673.64|676.44|673.64|676.21|673.41|0
1643242750000|2022-01-27 00:19:10|676.21|673.41|676.67|673.87|676.67|673.87|676.1|673.3|0
1643242760000|2022-01-27 00:19:20|676.56|673.76|677.58|674.78|677.58|674.78|676.56|673.76|0
1643242770000|2022-01-27 00:19:30|676.89|674.09|677.35|674.55|677.58|674.78|676.89|674.09|0
1643242780000|2022-01-27 00:19:40|676.89|674.09|676.67|673.87|677.35|674.55|676.67|673.87|0
1643242790000|2022-01-27 00:19:50|676.89|674.09|677.12|674.32|677.12|674.32|676.89|674.09|0
1643242800000|2022-01-27 00:20:00|676.67|673.87|677.24|674.44|677.24|674.44|676.67|673.87|0
1643242810000|2022-01-27 00:20:10|677.35|674.55|678.71|675.91|678.71|675.91|677.35|674.55|0
1643242820000|2022-01-27 00:20:20|678.49|675.69|678.83|676.03|678.83|676.03|678.49|675.69|0
1643242830000|2022-01-27 00:20:30|679.17|676.37|678.94|676.14|679.4|676.6|678.94|676.14|0
1643242840000|2022-01-27 00:20:40|678.71|675.91|678.15|675.35|678.71|675.91|678.15|675.35|0
1643242850000|2022-01-27 00:20:50|677.8|675|677.12|674.32|677.8|675|676.89|674.09|0
1643242860000|2022-01-27 00:21:00|677.24|674.44|678.15|675.35|678.15|675.35|677.24|674.44|0
1643242870000|2022-01-27 00:21:10|678.26|675.46|677.35|674.55|678.26|675.46|677.35|674.55|0
1643242880000|2022-01-27 00:21:20|677.47|674.67|678.38|675.58|678.38|675.58|677.47|674.67|0
1643242890000|2022-01-27 00:21:30|678.26|675.46|679.17|676.37|679.17|676.37|678.26|675.46|0
1643242900000|2022-01-27 00:21:40|678.94|676.14|678.83|676.03|678.94|676.14|678.71|675.91|0
1643242910000|2022-01-27 00:21:50|679.17|676.37|679.39|676.59|679.62|676.82|679.17|676.37|0
1643242920000|2022-01-27 00:22:00|679.17|676.37|679.85|677.05|679.85|677.05|679.17|676.37|0
1643242930000|2022-01-27 00:22:10|679.39|676.59|678.03|675.23|679.39|676.59|678.03|675.23|0
1643242940000|2022-01-27 00:22:20|678.38|675.58|678.03|675.23|678.38|675.58|678.03|675.23|0
1643242950000|2022-01-27 00:22:30|677.8|675|678.15|675.35|678.15|675.35|677.8|675|0
1643242960000|2022-01-27 00:22:40|677.35|674.55|677.35|674.55|677.35|674.55|677.35|674.55|0
1643242970000|2022-01-27 00:22:50|677.47|674.67|677.8|675|677.8|675|677.47|674.67|0
1643242980000|2022-01-27 00:23:00|678.15|675.35|677.12|674.32|678.15|675.35|677.12|674.32|0
1643242990000|2022-01-27 00:23:10|676.67|673.87|676.21|673.41|676.78|673.98|676.21|673.41|0
1643243000000|2022-01-27 00:23:20|675.88|673.08|674.85|672.05|675.88|673.08|674.85|672.05|0
1643243010000|2022-01-27 00:23:30|675.08|672.28|675.3|672.5|675.53|672.73|675.08|672.28|0
1643243020000|2022-01-27 00:23:40|675.08|672.28|675.3|672.5|675.3|672.5|675.08|672.28|0
1643243030000|2022-01-27 00:23:50|675.08|672.28|675.53|672.73|675.53|672.73|675.08|672.28|0
1643243040000|2022-01-27 00:24:00|675.08|672.28|673.49|670.69|675.08|672.28|673.49|670.69|0
1643243050000|2022-01-27 00:24:10|673.03|670.23|673.03|670.23|673.49|670.69|673.03|670.23|0
1643243060000|2022-01-27 00:24:20|672.81|670.01|673.15|670.35|673.15|670.35|672.81|670.01|0
1643243070000|2022-01-27 00:24:30|673.03|670.23|672.24|669.44|673.03|670.23|672.24|669.44|0
1643243080000|2022-01-27 00:24:40|672.81|670.01|672.81|670.01|673.03|670.23|672.81|670.01|0
1643243090000|2022-01-27 00:24:50|672.92|670.12|672.35|669.55|672.92|670.12|672.35|669.55|0
1643243100000|2022-01-27 00:25:00|672.58|669.78|672.7|669.9|672.81|670.01|672.35|669.55|0
1643243110000|2022-01-27 00:25:10|672.81|670.01|672.58|669.78|672.92|670.12|672.58|669.78|0
1643243120000|2022-01-27 00:25:20|672.35|669.55|672.13|669.33|672.35|669.55|672.13|669.33|0
1643243130000|2022-01-27 00:25:30|672.47|669.67|672.58|669.78|672.81|670.01|672.47|669.67|0
1643243140000|2022-01-27 00:25:40|672.35|669.55|671.9|669.1|672.35|669.55|671.79|668.99|0
1643243150000|2022-01-27 00:25:50|671.67|668.87|671.45|668.65|671.9|669.1|671.45|668.65|0
1643243160000|2022-01-27 00:26:00|671.34|668.54|671.9|669.1|672.02|669.22|671.34|668.54|0
1643243170000|2022-01-27 00:26:10|672.13|669.33|672.13|669.33|672.13|669.33|672.13|669.33|0
1643243180000|2022-01-27 00:26:20|672.02|669.22|672.02|669.22|672.35|669.55|671.9|669.1|0
1643243190000|2022-01-27 00:26:30|672.24|669.44|671.67|668.87|672.24|669.44|671.67|668.87|0
1643243200000|2022-01-27 00:26:40|672.02|669.22|672.35|669.55|672.35|669.55|672.02|669.22|0
1643243210000|2022-01-27 00:26:50|672.24|669.44|672.24|669.44|672.24|669.44|672.13|669.33|0
1643243220000|2022-01-27 00:27:00|672.81|670.01|673.03|670.23|673.03|670.23|672.81|670.01|0
1643243230000|2022-01-27 00:27:10|673.15|670.35|673.49|670.69|673.49|670.69|673.15|670.35|0
1643243240000|2022-01-27 00:27:20|673.94|671.14|674.17|671.37|674.17|671.37|673.94|671.14|0
1643243250000|2022-01-27 00:27:30|673.71|670.91|672.13|669.33|673.71|670.91|672.13|669.33|0
1643243260000|2022-01-27 00:27:40|672.81|670.01|673.38|670.58|673.38|670.58|672.81|670.01|0
1643243270000|2022-01-27 00:27:50|673.26|670.46|674.06|671.26|674.06|671.26|673.26|670.46|0
1643243280000|2022-01-27 00:28:00|673.94|671.14|674.62|671.82|674.62|671.82|673.71|670.91|0
1643243290000|2022-01-27 00:28:10|674.85|672.05|674.97|672.17|675.42|672.62|674.85|672.05|0
1643243300000|2022-01-27 00:28:20|675.42|672.62|674.39|671.59|675.42|672.62|674.39|671.59|0
1643243310000|2022-01-27 00:28:30|674.62|671.82|674.51|671.71|674.85|672.05|674.51|671.71|0
1643243320000|2022-01-27 00:28:40|674.97|672.17|676.56|673.76|676.56|673.76|674.97|672.17|0
1643243330000|2022-01-27 00:28:50|676.1|673.3|676.21|673.41|676.21|673.41|675.98|673.18|0
1643243340000|2022-01-27 00:29:00|676.44|673.64|676.78|673.98|676.78|673.98|676.33|673.53|0
1643243350000|2022-01-27 00:29:10|676.67|673.87|676.1|673.3|676.67|673.87|676.1|673.3|0
1643243360000|2022-01-27 00:29:20|675.76|672.96|676.89|674.09|676.89|674.09|675.76|672.96|0
1643243370000|2022-01-27 00:29:30|678.03|675.23|677.69|674.89|678.03|675.23|677.57|674.77|0
1643243380000|2022-01-27 00:29:40|677.35|674.55|677.69|674.89|678.03|675.23|677.35|674.55|0
1643243390000|2022-01-27 00:29:50|677.8|675|677.01|674.21|677.8|675|677.01|674.21|0
1643243400000|2022-01-27 00:30:00|676.89|674.09|676.56|673.76|677.12|674.32|676.56|673.76|0
1643243410000|2022-01-27 00:30:10|676.44|673.64|677.57|674.77|677.57|674.77|676.44|673.64|0
1643243420000|2022-01-27 00:30:20|677.35|674.55|677.35|674.55|677.69|674.89|677.35|674.55|0
1643243430000|2022-01-27 00:30:30|677.24|674.44|677.24|674.44|677.24|674.44|677.24|674.44|0
1643243440000|2022-01-27 00:30:40|677.8|675|679.39|676.59|679.39|676.59|677.8|675|0
1643243450000|2022-01-27 00:30:50|678.37|675.57|678.37|675.57|678.48|675.68|678.26|675.46|0
1643243460000|2022-01-27 00:31:00|678.94|676.14|678.03|675.23|678.94|676.14|678.03|675.23|0
1643243470000|2022-01-27 00:31:10|679.06|676.26|678.94|676.14|679.06|676.26|678.48|675.68|0
1643243480000|2022-01-27 00:31:20|679.85|677.05|679.97|677.17|680.3|677.5|679.85|677.05|0
1643243490000|2022-01-27 00:31:30|679.51|676.71|679.39|676.59|679.62|676.82|679.39|676.59|0
1643243500000|2022-01-27 00:31:40|679.17|676.37|679.17|676.37|679.17|676.37|678.83|676.03|0
1643243510000|2022-01-27 00:31:50|678.94|676.14|679.06|676.26|679.17|676.37|678.94|676.14|0
1643243520000|2022-01-27 00:32:00|678.6|675.8|679.17|676.37|679.17|676.37|678.6|675.8|0
1643243530000|2022-01-27 00:32:10|678.94|676.14|678.6|675.8|678.94|676.14|678.6|675.8|0
1643243540000|2022-01-27 00:32:20|679.17|676.37|679.06|676.26|679.17|676.37|679.06|676.26|0
1643243550000|2022-01-27 00:32:30|678.6|675.8|678.37|675.57|678.6|675.8|678.37|675.57|0
1643243560000|2022-01-27 00:32:40|678.48|675.68|678.71|675.91|678.83|676.03|678.48|675.68|0
1643243570000|2022-01-27 00:32:50|678.26|675.46|678.37|675.57|678.6|675.8|678.26|675.46|0
1643243580000|2022-01-27 00:33:00|678.71|675.91|680.08|677.28|680.08|677.28|678.71|675.91|0
1643243590000|2022-01-27 00:33:10|680.76|677.96|680.3|677.5|680.99|678.19|680.3|677.5|0
1643243600000|2022-01-27 00:33:20|680.19|677.39|678.94|676.14|680.19|677.39|678.94|676.14|0
1643243610000|2022-01-27 00:33:30|679.39|676.59|679.17|676.37|679.39|676.59|679.17|676.37|0
1643243620000|2022-01-27 00:33:40|678.94|676.14|679.06|676.26|679.06|676.26|678.71|675.91|0
1643243630000|2022-01-27 00:33:50|679.17|676.37|678.03|675.23|679.17|676.37|678.03|675.23|0
1643243640000|2022-01-27 00:34:00|677.8|675|677.8|675|678.03|675.23|677.8|675|0
1643243650000|2022-01-27 00:34:10|677.57|674.77|677.57|674.77|678.48|675.68|677.57|674.77|0
1643243660000|2022-01-27 00:34:20|677.24|674.44|678.03|675.23|678.03|675.23|677.24|674.44|0
1643243670000|2022-01-27 00:34:30|677.57|674.77|677.35|674.55|677.57|674.77|677.35|674.55|0
1643243680000|2022-01-27 00:34:40|677.69|674.89|677.35|674.55|677.69|674.89|677.35|674.55|0
1643243690000|2022-01-27 00:34:50|677.57|674.77|677.35|674.55|677.57|674.77|677.35|674.55|0
1643243700000|2022-01-27 00:35:00|676.66|673.86|677.57|674.77|677.57|674.77|676.44|673.64|0
1643243710000|2022-01-27 00:35:10|678.26|675.46|678.71|675.91|678.83|676.03|678.26|675.46|0
1643243720000|2022-01-27 00:35:20|678.94|676.14|678.94|676.14|679.17|676.37|678.94|676.14|0
1643243730000|2022-01-27 00:35:30|679.62|676.82|679.06|676.26|679.62|676.82|679.06|676.26|0
1643243740000|2022-01-27 00:35:40|679.17|676.37|678.94|676.14|679.17|676.37|678.94|676.14|0
1643243750000|2022-01-27 00:35:50|678.6|675.8|678.37|675.57|678.6|675.8|678.37|675.57|0
1643243760000|2022-01-27 00:36:00|678.26|675.46|678.48|675.68|678.48|675.68|678.26|675.46|0
1643243770000|2022-01-27 00:36:10|678.71|675.91|678.83|676.03|678.83|676.03|678.71|675.91|0
1643243780000|2022-01-27 00:36:20|679.39|676.59|679.16|676.36|679.85|677.05|679.16|676.36|0
1643243790000|2022-01-27 00:36:30|678.94|676.14|678.03|675.23|678.94|676.14|678.03|675.23|0
1643243800000|2022-01-27 00:36:40|678.48|675.68|678.6|675.8|678.6|675.8|678.48|675.68|0
1643243810000|2022-01-27 00:36:50|678.48|675.68|676.78|673.98|678.48|675.68|676.78|673.98|0
1643243820000|2022-01-27 00:37:00|677.12|674.32|676.66|673.86|677.12|674.32|676.66|673.86|0
1643243830000|2022-01-27 00:37:10|676.44|673.64|676.78|673.98|676.78|673.98|676.44|673.64|0
1643243840000|2022-01-27 00:37:20|676.66|673.86|676.78|673.98|677.01|674.21|676.66|673.86|0
1643243850000|2022-01-27 00:37:30|676.89|674.09|677.12|674.32|677.12|674.32|676.66|673.86|0
1643243860000|2022-01-27 00:37:40|677.01|674.21|677.12|674.32|677.35|674.55|677.01|674.21|0
1643243870000|2022-01-27 00:37:50|677.01|674.21|677.24|674.44|677.35|674.55|677.01|674.21|0
1643243880000|2022-01-27 00:38:00|677.35|674.55|677.35|674.55|677.35|674.55|677.35|674.55|0
1643243890000|2022-01-27 00:38:10|677.24|674.44|677.35|674.55|677.35|674.55|677.12|674.32|0
1643243900000|2022-01-27 00:38:20|677.12|674.32|677.46|674.66|677.57|674.77|677.12|674.32|0
1643243910000|2022-01-27 00:38:30|677.57|674.77|678.48|675.68|678.48|675.68|677.46|674.66|0
1643243920000|2022-01-27 00:38:40|678.83|676.03|678.94|676.14|679.39|676.59|678.83|676.03|0
1643243930000|2022-01-27 00:38:50|679.06|676.26|679.16|676.36|679.16|676.36|678.94|676.14|0
1643243940000|2022-01-27 00:39:00|679.39|676.59|679.16|676.36|679.51|676.71|679.16|676.36|0
1643243950000|2022-01-27 00:39:10|679.28|676.48|679.28|676.48|679.28|676.48|679.28|676.48|0
1643243960000|2022-01-27 00:39:20|679.06|676.26|679.39|676.59|679.39|676.59|678.94|676.14|0
1643243970000|2022-01-27 00:39:30|679.28|676.48|679.51|676.71|679.85|677.05|679.28|676.48|0
1643243980000|2022-01-27 00:39:40|679.39|676.59|679.85|677.05|679.97|677.17|679.39|676.59|0
1643243990000|2022-01-27 00:39:50|679.51|676.71|679.06|676.26|679.97|677.17|679.06|676.26|0
1643244000000|2022-01-27 00:40:00|678.71|675.91|677.92|675.12|678.71|675.91|677.57|674.77|0
1643244010000|2022-01-27 00:40:10|679.39|676.59|679.62|676.82|679.62|676.82|679.16|676.36|0
1643244020000|2022-01-27 00:40:20|679.16|676.36|680.07|677.27|680.07|677.27|679.16|676.36|0
1643244030000|2022-01-27 00:40:30|679.85|677.05|681.21|678.41|681.21|678.41|679.85|677.05|0
1643244040000|2022-01-27 00:40:40|681.44|678.64|682.7|679.9|682.7|679.9|681.44|678.64|0
1643244050000|2022-01-27 00:40:50|682.58|679.78|682.58|679.78|682.58|679.78|682.35|679.55|0
1643244060000|2022-01-27 00:41:00|681.67|678.87|681.44|678.64|681.67|678.87|681.44|678.64|0
1643244070000|2022-01-27 00:41:10|681.33|678.53|680.98|678.18|681.44|678.64|680.98|678.18|0
1643244080000|2022-01-27 00:41:20|680.76|677.96|680.53|677.73|681.1|678.3|680.53|677.73|0
1643244090000|2022-01-27 00:41:30|680.65|677.85|680.65|677.85|681.21|678.41|680.65|677.85|0
1643244100000|2022-01-27 00:41:40|680.19|677.39|680.53|677.73|680.65|677.85|680.19|677.39|0
1643244110000|2022-01-27 00:41:50|680.76|677.96|680.65|677.85|680.76|677.96|680.53|677.73|0
1643244120000|2022-01-27 00:42:00|680.3|677.5|679.96|677.16|680.3|677.5|679.62|676.82|0
1643244130000|2022-01-27 00:42:10|680.19|677.39|680.76|677.96|680.76|677.96|680.19|677.39|0
1643244140000|2022-01-27 00:42:20|680.98|678.18|681.9|679.1|681.9|679.1|680.98|678.18|0
1643244150000|2022-01-27 00:42:30|681.79|678.99|680.98|678.18|681.79|678.99|680.98|678.18|0
1643244160000|2022-01-27 00:42:40|680.53|677.73|680.07|677.27|680.53|677.73|680.07|677.27|0
1643244170000|2022-01-27 00:42:50|679.39|676.59|679.62|676.82|679.62|676.82|679.39|676.59|0
1643244180000|2022-01-27 00:43:00|679.39|676.59|678.94|676.14|679.39|676.59|678.94|676.14|0
1643244190000|2022-01-27 00:43:10|679.39|676.59|679.39|676.59|679.39|676.59|679.28|676.48|0
1643244200000|2022-01-27 00:43:20|679.51|676.71|679.62|676.82|679.62|676.82|679.51|676.71|0
1643244210000|2022-01-27 00:43:30|679.39|676.59|679.16|676.36|679.62|676.82|679.16|676.36|0
1643244220000|2022-01-27 00:43:40|679.28|676.48|679.62|676.82|679.62|676.82|679.28|676.48|0
1643244230000|2022-01-27 00:43:50|679.28|676.48|679.51|676.71|679.51|676.71|679.28|676.48|0
1643244240000|2022-01-27 00:44:00|679.96|677.16|680.65|677.85|680.76|677.96|679.96|677.16|0
1643244250000|2022-01-27 00:44:10|679.74|676.94|679.62|676.82|679.74|676.94|679.62|676.82|0
1643244260000|2022-01-27 00:44:20|679.96|677.16|680.19|677.39|680.19|677.39|679.96|677.16|0
1643244270000|2022-01-27 00:44:30|680.3|677.5|679.85|677.05|680.3|677.5|679.74|676.94|0
1643244280000|2022-01-27 00:44:40|679.74|676.94|679.96|677.16|679.96|677.16|679.74|676.94|0
1643244290000|2022-01-27 00:44:50|680.53|677.73|680.42|677.62|680.76|677.96|680.42|677.62|0
1643244300000|2022-01-27 00:45:00|680.76|677.96|681.1|678.3|681.1|678.3|680.76|677.96|0
1643244310000|2022-01-27 00:45:10|682.12|679.32|681.89|679.09|682.12|679.32|681.67|678.87|0
1643244320000|2022-01-27 00:45:20|681.67|678.87|682.35|679.55|682.35|679.55|681.56|678.76|0
1643244330000|2022-01-27 00:45:30|682.12|679.32|681.44|678.64|682.12|679.32|681.44|678.64|0
1643244340000|2022-01-27 00:45:40|680.87|678.07|681.1|678.3|681.44|678.64|680.87|678.07|0
1643244350000|2022-01-27 00:45:50|681.44|678.64|681.89|679.09|682.01|679.21|681.44|678.64|0
1643244360000|2022-01-27 00:46:00|682.24|679.44|681.89|679.09|682.35|679.55|681.67|678.87|0
1643244370000|2022-01-27 00:46:10|681.56|678.76|681.79|678.99|681.79|678.99|681.44|678.64|0
1643244380000|2022-01-27 00:46:20|681.44|678.64|680.65|677.85|681.44|678.64|680.65|677.85|0
1643244390000|2022-01-27 00:46:30|680.3|677.5|680.98|678.18|680.98|678.18|680.3|677.5|0
1643244400000|2022-01-27 00:46:40|680.87|678.07|680.53|677.73|680.98|678.18|680.53|677.73|0
1643244410000|2022-01-27 00:46:50|680.3|677.5|679.16|676.36|680.3|677.5|679.16|676.36|0
1643244420000|2022-01-27 00:47:00|679.39|676.59|679.51|676.71|679.51|676.71|679.39|676.59|0
1643244430000|2022-01-27 00:47:10|679.39|676.59|679.39|676.59|679.51|676.71|679.39|676.59|0
1643244440000|2022-01-27 00:47:20|678.71|675.91|678.83|676.03|678.83|676.03|678.71|675.91|0
1643244450000|2022-01-27 00:47:30|678.94|676.14|680.53|677.73|680.53|677.73|678.94|676.14|0
1643244460000|2022-01-27 00:47:40|680.07|677.27|679.96|677.16|680.07|677.27|679.51|676.71|0
1643244470000|2022-01-27 00:47:50|679.85|677.05|680.07|677.27|680.07|677.27|679.74|676.94|0
1643244480000|2022-01-27 00:48:00|679.85|677.05|680.42|677.62|680.42|677.62|679.85|677.05|0
1643244490000|2022-01-27 00:48:10|680.3|677.5|680.3|677.5|680.3|677.5|680.3|677.5|0
1643244500000|2022-01-27 00:48:20|680.42|677.62|680.3|677.5|680.42|677.62|680.3|677.5|0
1643244510000|2022-01-27 00:48:30|680.07|677.27|680.3|677.5|680.3|677.5|680.07|677.27|0
1643244520000|2022-01-27 00:48:40|680.53|677.73|680.53|677.73|680.53|677.73|680.42|677.62|0
1643244530000|2022-01-27 00:48:50|680.76|677.96|680.76|677.96|680.87|678.07|680.76|677.96|0
1643244540000|2022-01-27 00:49:00|679.96|677.16|680.07|677.27|680.19|677.39|679.96|677.16|0
1643244550000|2022-01-27 00:49:10|679.96|677.16|680.53|677.73|680.53|677.73|679.96|677.16|0
1643244560000|2022-01-27 00:49:20|681.89|679.09|681.21|678.41|682.35|679.55|681.21|678.41|0
1643244570000|2022-01-27 00:49:30|681.44|678.64|681.56|678.76|681.56|678.76|681.44|678.64|0
1643244580000|2022-01-27 00:49:40|681.33|678.53|680.98|678.18|681.44|678.64|680.98|678.18|0
1643244590000|2022-01-27 00:49:50|680.87|678.07|681.56|678.76|681.56|678.76|680.87|678.07|0
1643244600000|2022-01-27 00:50:00|681.21|678.41|681.21|678.41|681.56|678.76|681.21|678.41|0
1643244610000|2022-01-27 00:50:10|680.53|677.73|680.19|677.39|680.53|677.73|680.07|677.27|0
1643244620000|2022-01-27 00:50:20|680.42|677.62|680.65|677.85|680.65|677.85|680.3|677.5|0
1643244630000|2022-01-27 00:50:30|680.07|677.27|680.53|677.73|680.65|677.85|680.07|677.27|0
1643244640000|2022-01-27 00:50:40|680.65|677.85|680.07|677.27|680.65|677.85|680.07|677.27|0
1643244650000|2022-01-27 00:50:50|680.3|677.5|680.07|677.27|680.3|677.5|680.07|677.27|0
1643244660000|2022-01-27 00:51:00|680.42|677.62|679.39|676.59|680.42|677.62|679.39|676.59|0
1643244670000|2022-01-27 00:51:10|678.93|676.13|678.48|675.68|678.93|676.13|678.37|675.57|0
1643244680000|2022-01-27 00:51:20|678.14|675.34|678.03|675.23|678.14|675.34|678.03|675.23|0
1643244690000|2022-01-27 00:51:30|678.25|675.45|677.57|674.77|678.25|675.45|677.57|674.77|0
1643244700000|2022-01-27 00:51:40|677.46|674.66|677.57|674.77|677.8|675|677.46|674.66|0
1643244710000|2022-01-27 00:51:50|677.34|674.54|678.25|675.45|678.25|675.45|677.34|674.54|0
1643244720000|2022-01-27 00:52:00|678.02|675.22|678.71|675.91|678.71|675.91|678.02|675.22|0
1643244730000|2022-01-27 00:52:10|678.93|676.13|678.83|676.03|678.93|676.13|678.71|675.91|0
1643244740000|2022-01-27 00:52:20|678.71|675.91|678.48|675.68|678.71|675.91|678.48|675.68|0
1643244750000|2022-01-27 00:52:30|678.71|675.91|678.93|676.13|678.93|676.13|678.71|675.91|0
1643244760000|2022-01-27 00:52:40|679.16|676.36|679.39|676.59|679.39|676.59|679.16|676.36|0
1643244770000|2022-01-27 00:52:50|679.05|676.25|679.62|676.82|679.62|676.82|679.05|676.25|0
1643244780000|2022-01-27 00:53:00|679.84|677.04|679.74|676.94|679.84|677.04|679.62|676.82|0
1643244790000|2022-01-27 00:53:10|679.84|677.04|679.74|676.94|679.96|677.16|679.74|676.94|0
1643244800000|2022-01-27 00:53:20|679.96|677.16|680.19|677.39|680.19|677.39|679.96|677.16|0
1643244810000|2022-01-27 00:53:30|680.53|677.73|681.44|678.64|681.44|678.64|680.53|677.73|0
1643244820000|2022-01-27 00:53:40|681.33|678.53|680.75|677.95|681.33|678.53|680.75|677.95|0
1643244830000|2022-01-27 00:53:50|680.87|678.07|680.87|678.07|680.87|678.07|680.87|678.07|0
1643244840000|2022-01-27 00:54:00|681.33|678.53|681.89|679.09|681.89|679.09|680.98|678.18|0
1643244850000|2022-01-27 00:54:10|682.24|679.44|683.15|680.35|683.15|680.35|682.24|679.44|0
1643244860000|2022-01-27 00:54:20|683.26|680.46|683.26|680.46|683.26|680.46|683.03|680.23|0
1643244870000|2022-01-27 00:54:30|683.72|680.92|683.61|680.81|683.83|681.03|683.61|680.81|0
1643244880000|2022-01-27 00:54:40|684.17|681.37|684.63|681.83|684.63|681.83|684.17|681.37|0
1643244890000|2022-01-27 00:54:50|684.4|681.6|685.54|682.74|685.54|682.74|684.4|681.6|0
1643244900000|2022-01-27 00:55:00|685.77|682.97|685.77|682.97|686|683.2|685.77|682.97|0
1643244910000|2022-01-27 00:55:10|685.54|682.74|685.54|682.74|686|683.2|685.54|682.74|0
1643244920000|2022-01-27 00:55:20|684.86|682.06|684.86|682.06|684.86|682.06|684.4|681.6|0
1643244930000|2022-01-27 00:55:30|684.75|681.95|684.75|681.95|684.86|682.06|684.63|681.83|0
1643244940000|2022-01-27 00:55:40|684.86|682.06|684.97|682.17|685.08|682.28|684.86|682.06|0
1643244950000|2022-01-27 00:55:50|684.86|682.06|684.97|682.17|685.08|682.28|684.63|681.83|0
1643244960000|2022-01-27 00:56:00|685.31|682.51|685.43|682.63|685.43|682.63|684.52|681.72|0
1643244970000|2022-01-27 00:56:10|686.45|683.65|686.68|683.88|687.14|684.34|686.45|683.65|0
1643244980000|2022-01-27 00:56:20|686.22|683.42|686.68|683.88|686.68|683.88|686.22|683.42|0
1643244990000|2022-01-27 00:56:30|687.14|684.34|686.91|684.11|687.14|684.34|686.91|684.11|0
1643245000000|2022-01-27 00:56:40|686.8|684|687.37|684.57|687.37|684.57|686.8|684|0
1643245010000|2022-01-27 00:56:50|686.91|684.11|687.03|684.23|687.03|684.23|686.91|684.11|0
1643245020000|2022-01-27 00:57:00|687.37|684.57|687.82|685.02|687.82|685.02|687.37|684.57|0
1643245030000|2022-01-27 00:57:10|687.59|684.79|687.14|684.34|687.82|685.02|687.14|684.34|0
1643245040000|2022-01-27 00:57:20|686.91|684.11|687.14|684.34|687.14|684.34|686.91|684.11|0
1643245050000|2022-01-27 00:57:30|686.91|684.11|686.45|683.65|686.91|684.11|686.45|683.65|0
1643245060000|2022-01-27 00:57:40|686.8|684|686.91|684.11|686.91|684.11|686.68|683.88|0
1643245070000|2022-01-27 00:57:50|687.14|684.34|686.91|684.11|687.37|684.57|686.91|684.11|0
1643245080000|2022-01-27 00:58:00|687.48|684.68|687.59|684.79|687.59|684.79|686.91|684.11|0
1643245090000|2022-01-27 00:58:10|687.82|685.02|688.28|685.48|688.4|685.6|687.82|685.02|0
1643245100000|2022-01-27 00:58:20|688.51|685.71|689.42|686.62|689.42|686.62|688.51|685.71|0
1643245110000|2022-01-27 00:58:30|689.54|686.74|688.51|685.71|689.54|686.74|688.51|685.71|0
1643245120000|2022-01-27 00:58:40|688.63|685.83|688.85|686.05|689.08|686.28|688.63|685.83|0
1643245140000|2022-01-27 00:59:00|689.65|686.85|690.34|687.54|690.34|687.54|689.19|686.39|0
1643245150000|2022-01-27 00:59:10|690.56|687.76|690.79|687.99|691.02|688.22|690.56|687.76|0
1643245160000|2022-01-27 00:59:20|691.48|688.68|691.48|688.68|691.48|688.68|691.25|688.45|0
1643245170000|2022-01-27 00:59:30|691.02|688.22|691.83|689.03|691.83|689.03|691.02|688.22|0
1643245180000|2022-01-27 00:59:40|691.94|689.14|691.83|689.03|691.94|689.14|691.83|689.03|0
1643245190000|2022-01-27 00:59:50|691.48|688.68|691.02|688.22|691.48|688.68|691.02|688.22|0
1643245200000|2022-01-27 01:00:00|691.14|688.34|691.25|688.45|692.85|690.05|691.14|688.34|0
1643245210000|2022-01-27 01:00:10|691.02|688.22|691.25|688.45|691.25|688.45|691.02|688.22|0
1643245220000|2022-01-27 01:00:20|690.56|687.76|690.11|687.31|690.56|687.76|689.88|687.08|0
1643245230000|2022-01-27 01:00:30|689.54|686.74|689.31|686.51|690.11|687.31|689.31|686.51|0
1643245240000|2022-01-27 01:00:40|690.23|687.43|690.56|687.76|690.56|687.76|690.23|687.43|0
1643245250000|2022-01-27 01:00:50|689.19|686.39|689.54|686.74|689.54|686.74|689.19|686.39|0
1643245260000|2022-01-27 01:01:00|690.11|687.31|690.79|687.99|691.48|688.68|690.11|687.31|0
1643245270000|2022-01-27 01:01:10|690.56|687.76|689.88|687.08|690.56|687.76|689.88|687.08|0
1643245280000|2022-01-27 01:01:20|690.11|687.31|690.56|687.76|690.56|687.76|690.11|687.31|0
1643245290000|2022-01-27 01:01:30|691.25|688.45|691.14|688.34|691.25|688.45|690.91|688.11|0
1643245300000|2022-01-27 01:01:40|691.02|688.22|692.85|690.05|692.85|690.05|690.68|687.88|0
1643245310000|2022-01-27 01:01:50|693.31|690.51|694.68|691.88|694.68|691.88|693.31|690.51|0
1643245320000|2022-01-27 01:02:00|695.37|692.57|695.37|692.57|695.37|692.57|695.26|692.46|0
1643245330000|2022-01-27 01:02:10|694.68|691.88|694|691.2|694.68|691.88|694|691.2|0
1643245340000|2022-01-27 01:02:20|693.77|690.97|694.22|691.42|694.22|691.42|693.77|690.97|0
1643245350000|2022-01-27 01:02:30|694.11|691.31|693.89|691.09|694.68|691.88|693.89|691.09|0
1643245360000|2022-01-27 01:02:40|694.22|691.42|693.77|690.97|694.22|691.42|693.66|690.86|0
1643245370000|2022-01-27 01:02:50|693.89|691.09|694.91|692.11|694.91|692.11|693.89|691.09|0
1643245380000|2022-01-27 01:03:00|695.14|692.34|694.91|692.11|695.26|692.46|694.91|692.11|0
1643245390000|2022-01-27 01:03:10|696.74|693.94|698.35|695.55|698.58|695.78|696.74|693.94|0
1643245400000|2022-01-27 01:03:20|697.09|694.29|696.18|693.38|697.09|694.29|696.18|693.38|0
1643245410000|2022-01-27 01:03:30|696.06|693.26|696.51|693.71|696.51|693.71|695.83|693.03|0
1643245420000|2022-01-27 01:03:40|696.63|693.83|696.51|693.71|696.63|693.83|696.29|693.49|0
1643245430000|2022-01-27 01:03:50|695.83|693.03|695.72|692.92|695.95|693.15|695.72|692.92|0
1643245440000|2022-01-27 01:04:00|696.74|693.94|696.97|694.17|696.97|694.17|696.51|693.71|0
1643245450000|2022-01-27 01:04:10|697.55|694.75|697.32|694.52|697.55|694.75|697.32|694.52|0
1643245460000|2022-01-27 01:04:20|697.43|694.63|697.89|695.09|697.89|695.09|697.43|694.63|0
1643245470000|2022-01-27 01:04:30|698.58|695.78|700.3|697.5|700.64|697.84|698.58|695.78|0
1643245480000|2022-01-27 01:04:40|699.96|697.16|698.81|696.01|700.18|697.38|698.81|696.01|0
1643245490000|2022-01-27 01:04:50|698.47|695.67|698.12|695.32|698.47|695.67|698.12|695.32|0
1643245500000|2022-01-27 01:05:00|698.24|695.44|697.55|694.75|698.93|696.13|697.55|694.75|0
1643245510000|2022-01-27 01:05:10|697.43|694.63|697.43|694.63|697.43|694.63|697.43|694.63|0
1643245520000|2022-01-27 01:05:20|697.32|694.52|697.09|694.29|697.43|694.63|697.09|694.29|0
1643245530000|2022-01-27 01:05:30|697.2|694.4|697.2|694.4|697.32|694.52|696.97|694.17|0
1643245540000|2022-01-27 01:05:40|698.35|695.55|698.93|696.13|698.93|696.13|698.24|695.44|0
1643245550000|2022-01-27 01:05:50|699.73|696.93|700.53|697.73|700.53|697.73|699.73|696.93|0
1643245560000|2022-01-27 01:06:00|700.76|697.96|701.1|698.3|701.1|698.3|700.76|697.96|0
1643245570000|2022-01-27 01:06:10|701.56|698.76|703.29|700.49|703.29|700.49|701.56|698.76|0
1643245580000|2022-01-27 01:06:20|703.86|701.06|703.86|701.06|704.32|701.52|703.86|701.06|0
1643245590000|2022-01-27 01:06:30|703.75|700.95|702.02|699.22|703.75|700.95|702.02|699.22|0
1643245600000|2022-01-27 01:06:40|702.25|699.45|703.86|701.06|703.86|701.06|702.25|699.45|0
1643245610000|2022-01-27 01:06:50|703.63|700.83|702.25|699.45|703.63|700.83|702.25|699.45|0
1643245620000|2022-01-27 01:07:00|702.37|699.57|702.83|700.03|702.94|700.14|702.37|699.57|0
1643245630000|2022-01-27 01:07:10|703.29|700.49|702.71|699.91|703.29|700.49|702.71|699.91|0
1643245640000|2022-01-27 01:07:20|702.25|699.45|702.14|699.34|702.37|699.57|702.14|699.34|0
1643245650000|2022-01-27 01:07:30|703.52|700.72|706.51|703.71|706.74|703.94|703.52|700.72|0
1643245660000|2022-01-27 01:07:40|707.31|704.51|709.15|706.35|709.15|706.35|706.85|704.05|0
1643245670000|2022-01-27 01:07:50|708.92|706.12|706.51|703.71|708.92|706.12|706.51|703.71|0
1643245680000|2022-01-27 01:08:00|706.62|703.82|705.93|703.13|706.62|703.82|705.7|702.9|0
1643245690000|2022-01-27 01:08:10|705.59|702.79|705.93|703.13|705.93|703.13|705.47|702.67|0
1643245700000|2022-01-27 01:08:20|705.47|702.67|707.2|704.4|707.2|704.4|705.47|702.67|0
1643245710000|2022-01-27 01:08:30|707.08|704.28|709.27|706.47|709.27|706.47|707.08|704.28|0
1643245720000|2022-01-27 01:08:40|709.38|706.58|707.08|704.28|709.38|706.58|707.08|704.28|0
1643245730000|2022-01-27 01:08:50|706.97|704.17|707.54|704.74|707.54|704.74|706.97|704.17|0
1643245740000|2022-01-27 01:09:00|707.77|704.97|706.05|703.25|707.77|704.97|706.05|703.25|0
1643245750000|2022-01-27 01:09:10|706.28|703.48|705.82|703.02|706.28|703.48|705.82|703.02|0
1643245760000|2022-01-27 01:09:20|706.16|703.36|705.7|702.9|706.16|703.36|705.47|702.67|0
1643245770000|2022-01-27 01:09:30|705.93|703.13|705.01|702.21|705.93|703.13|705.01|702.21|0
1643245780000|2022-01-27 01:09:40|705.24|702.44|705.7|702.9|706.05|703.25|705.24|702.44|0
1643245790000|2022-01-27 01:09:50|706.05|703.25|707.08|704.28|707.08|704.28|705.59|702.79|0
1643245800000|2022-01-27 01:10:00|706.97|704.17|705.01|702.21|706.97|704.17|705.01|702.21|0
1643245810000|2022-01-27 01:10:10|704.55|701.75|703.52|700.72|704.55|701.75|703.52|700.72|0
1643245820000|2022-01-27 01:10:20|702.71|699.91|702.6|699.8|703.4|700.6|702.6|699.8|0
1643245830000|2022-01-27 01:10:30|703.06|700.26|703.29|700.49|703.4|700.6|702.83|700.03|0
1643245840000|2022-01-27 01:10:40|703.63|700.83|703.86|701.06|703.98|701.18|703.63|700.83|0
1643245850000|2022-01-27 01:10:50|704.78|701.98|703.29|700.49|704.78|701.98|703.29|700.49|0
1643245860000|2022-01-27 01:11:00|702.48|699.68|702.25|699.45|703.17|700.37|702.25|699.45|0
1643245870000|2022-01-27 01:11:10|702.48|699.68|700.87|698.07|702.83|700.03|700.87|698.07|0
1643245880000|2022-01-27 01:11:20|701.33|698.53|700.41|697.61|701.33|698.53|699.61|696.81|0
1643245890000|2022-01-27 01:11:30|700.87|698.07|701.1|698.3|701.1|698.3|700.64|697.84|0
1643245900000|2022-01-27 01:11:40|700.87|698.07|700.3|697.5|700.87|698.07|700.3|697.5|0
1643245910000|2022-01-27 01:11:50|700.64|697.84|701.22|698.42|701.22|698.42|700.64|697.84|0
1643245920000|2022-01-27 01:12:00|701.68|698.88|703.29|700.49|703.75|700.95|701.68|698.88|0
1643245930000|2022-01-27 01:12:10|703.17|700.37|703.86|701.06|703.86|701.06|703.17|700.37|0
1643245940000|2022-01-27 01:12:20|704.09|701.29|703.63|700.83|704.09|701.29|703.63|700.83|0
1643245950000|2022-01-27 01:12:30|705.13|702.33|705.24|702.44|705.24|702.44|704.67|701.87|0
1643245960000|2022-01-27 01:12:40|705.01|702.21|704.78|701.98|705.01|702.21|704.55|701.75|0
1643245970000|2022-01-27 01:12:50|704.9|702.1|705.47|702.67|705.7|702.9|704.9|702.1|0
1643245980000|2022-01-27 01:13:00|705.82|703.02|706.16|703.36|706.16|703.36|705.47|702.67|0
1643245990000|2022-01-27 01:13:10|706.05|703.25|706.39|703.59|707.08|704.28|706.05|703.25|0
1643246000000|2022-01-27 01:13:20|706.51|703.71|706.74|703.94|707.08|704.28|706.51|703.71|0
1643246010000|2022-01-27 01:13:30|706.16|703.36|705.24|702.44|706.16|703.36|705.24|702.44|0
1643246020000|2022-01-27 01:13:40|704.55|701.75|704.32|701.52|704.67|701.87|704.32|701.52|0
1643246030000|2022-01-27 01:13:50|703.86|701.06|704.32|701.52|704.32|701.52|703.86|701.06|0
1643246040000|2022-01-27 01:14:00|704.44|701.64|705.59|702.79|705.59|702.79|704.44|701.64|0
1643246050000|2022-01-27 01:14:10|706.16|703.36|705.59|702.79|706.16|703.36|705.59|702.79|0
1643246060000|2022-01-27 01:14:20|706.16|703.36|706.05|703.25|706.16|703.36|706.05|703.25|0
1643246070000|2022-01-27 01:14:30|705.93|703.13|705.93|703.13|705.93|703.13|705.93|703.13|0
1643246080000|2022-01-27 01:14:40|706.62|703.82|706.39|703.59|706.62|703.82|706.16|703.36|0
1643246090000|2022-01-27 01:14:50|705.47|702.67|705.24|702.44|705.47|702.67|705.24|702.44|0
1643246100000|2022-01-27 01:15:00|705.01|702.21|704.32|701.52|705.01|702.21|704.32|701.52|0
1643246110000|2022-01-27 01:15:10|703.17|700.37|703.86|701.06|703.86|701.06|703.17|700.37|0
1643246120000|2022-01-27 01:15:20|704.09|701.29|704.44|701.64|704.44|701.64|703.86|701.06|0
1643246130000|2022-01-27 01:15:30|705.01|702.21|705.93|703.13|705.93|703.13|705.01|702.21|0
1643246140000|2022-01-27 01:15:40|706.74|703.94|706.39|703.59|706.74|703.94|706.16|703.36|0
1643246150000|2022-01-27 01:15:50|706.74|703.94|706.62|703.82|706.74|703.94|706.16|703.36|0
1643246160000|2022-01-27 01:16:00|706.85|704.05|709.15|706.35|709.38|706.58|706.85|704.05|0
1643246170000|2022-01-27 01:16:10|709.38|706.58|710.99|708.19|711.92|709.12|709.38|706.58|0
1643246180000|2022-01-27 01:16:20|711.92|709.12|710.88|708.08|711.92|709.12|710.19|707.39|0
1643246190000|2022-01-27 01:16:30|711.92|709.12|711.23|708.43|711.92|709.12|711.23|708.43|0
1643246200000|2022-01-27 01:16:40|711.46|708.66|710.3|707.5|711.69|708.89|710.3|707.5|0
1643246210000|2022-01-27 01:16:50|710.42|707.62|710.42|707.62|710.42|707.62|710.07|707.27|0
1643246220000|2022-01-27 01:17:00|710.76|707.96|711.81|709.01|711.81|709.01|710.76|707.96|0
1643246230000|2022-01-27 01:17:10|711.46|708.66|710.65|707.85|711.69|708.89|710.65|707.85|0
1643246240000|2022-01-27 01:17:20|710.88|708.08|711.58|708.78|711.58|708.78|710.76|707.96|0
1643246250000|2022-01-27 01:17:30|710.88|708.08|710.99|708.19|710.99|708.19|710.76|707.96|0
1643246260000|2022-01-27 01:17:40|710.76|707.96|710.3|707.5|710.99|708.19|710.3|707.5|0
1643246270000|2022-01-27 01:17:50|710.42|707.62|713.99|711.19|715.38|712.58|710.3|707.5|0
1643246280000|2022-01-27 01:18:00|714.34|711.54|717.92|715.12|717.92|715.12|714.34|711.54|0
1643246290000|2022-01-27 01:18:10|718.5|715.7|719.89|717.09|719.89|717.09|717.69|714.89|0
1643246300000|2022-01-27 01:18:20|719.2|716.4|717.35|714.55|719.2|716.4|717.35|714.55|0
1643246310000|2022-01-27 01:18:30|717|714.2|715.73|712.93|717|714.2|715.73|712.93|0
1643246320000|2022-01-27 01:18:40|715.61|712.81|715.38|712.58|715.96|713.16|715.38|712.58|0
1643246330000|2022-01-27 01:18:50|715.15|712.35|714.69|711.89|715.15|712.35|714.69|711.89|0
1643246340000|2022-01-27 01:19:00|714.57|711.77|714.45|711.65|714.57|711.77|714.45|711.65|0
1643246350000|2022-01-27 01:19:10|714.22|711.42|717.23|714.43|717.23|714.43|714.22|711.42|0
1643246360000|2022-01-27 01:19:20|717.35|714.55|715.27|712.47|717.35|714.55|715.27|712.47|0
1643246370000|2022-01-27 01:19:30|713.99|711.19|714.26|711.46|715.17|712.37|713.99|711.19|0
1643246380000|2022-01-27 01:19:40|714.48|711.68|714.48|711.68|714.48|711.68|714.14|711.34|0
1643246390000|2022-01-27 01:19:50|714.94|712.14|715.24|712.44|715.24|712.44|714.89|712.09|0
1643246400000|2022-01-27 01:20:00|716.05|713.25|715.24|712.44|716.05|713.25|714.32|711.52|0
1643246410000|2022-01-27 01:20:10|715.36|712.56|714.2|711.4|715.36|712.56|714.2|711.4|0
1643246420000|2022-01-27 01:20:20|714.66|711.86|715.47|712.67|715.82|713.02|714.66|711.86|0
1643246430000|2022-01-27 01:20:30|715.36|712.56|718.46|715.66|718.46|715.66|715.36|712.56|0
1643246440000|2022-01-27 01:20:40|716.62|713.82|716.62|713.82|716.62|713.82|716.62|713.82|0
1643246450000|2022-01-27 01:20:50|715.82|713.02|716.39|713.59|716.39|713.59|715.82|713.02|0
1643246460000|2022-01-27 01:21:00|716.74|713.94|715.59|712.79|716.97|714.17|715.59|712.79|0
1643246470000|2022-01-27 01:21:10|714.43|711.63|715.59|712.79|715.59|712.79|714.43|711.63|0
1643246480000|2022-01-27 01:21:20|715.36|712.56|716.51|713.71|716.62|713.82|715.36|712.56|0
1643246490000|2022-01-27 01:21:30|716.62|713.82|715.7|712.9|716.62|713.82|715.7|712.9|0
1643246500000|2022-01-27 01:21:40|716.51|713.71|717.77|714.97|717.77|714.97|716.28|713.48|0
1643246510000|2022-01-27 01:21:50|717.54|714.74|717.31|714.51|717.77|714.97|717.31|714.51|0
1643246520000|2022-01-27 01:22:00|717.54|714.74|718.69|715.89|718.69|715.89|717.54|714.74|0
1643246530000|2022-01-27 01:22:10|719.73|716.93|719.84|717.04|720.07|717.27|719.73|716.93|0
1643246540000|2022-01-27 01:22:20|720.3|717.5|719.96|717.16|720.3|717.5|719.96|717.16|0
1643246550000|2022-01-27 01:22:30|719.04|716.24|718.81|716.01|719.5|716.7|718.81|716.01|0
1643246560000|2022-01-27 01:22:40|718.58|715.78|719.61|716.81|719.61|716.81|718.58|715.78|0
1643246570000|2022-01-27 01:22:50|719.38|716.58|720.07|717.27|720.42|717.62|719.38|716.58|0
1643246580000|2022-01-27 01:23:00|720.53|717.73|718.92|716.12|720.53|717.73|718.58|715.78|0
1643246590000|2022-01-27 01:23:10|718.23|715.43|717.2|714.4|718.23|715.43|717.2|714.4|0
1643246600000|2022-01-27 01:23:20|716.85|714.05|716.74|713.94|716.85|714.05|716.51|713.71|0
1643246610000|2022-01-27 01:23:30|715.7|712.9|715.93|713.13|716.16|713.36|715.7|712.9|0
1643246620000|2022-01-27 01:23:40|716.62|713.82|716.85|714.05|717.31|714.51|716.62|713.82|0
1643246630000|2022-01-27 01:23:50|717.08|714.28|717.08|714.28|717.31|714.51|716.85|714.05|0
1643246640000|2022-01-27 01:24:00|717.77|714.97|717.54|714.74|717.77|714.97|717.54|714.74|0
1643246650000|2022-01-27 01:24:10|717.2|714.4|715.23|712.43|717.2|714.4|715.23|712.43|0
1643246660000|2022-01-27 01:24:20|715.47|712.67|715.58|712.78|715.58|712.78|715.47|712.67|0
1643246670000|2022-01-27 01:24:30|715.47|712.67|714.08|711.28|715.47|712.67|714.08|711.28|0
1643246680000|2022-01-27 01:24:40|714.2|711.4|713.85|711.05|714.2|711.4|713.74|710.94|0
1643246690000|2022-01-27 01:24:50|714.31|711.51|713.51|710.71|714.31|711.51|713.39|710.59|0
1643246700000|2022-01-27 01:25:00|713.62|710.82|714.31|711.51|714.31|711.51|713.62|710.82|0
1643246710000|2022-01-27 01:25:10|714.43|711.63|714.66|711.86|714.66|711.86|714.31|711.51|0
1643246720000|2022-01-27 01:25:20|714.31|711.51|713.16|710.36|714.31|711.51|713.16|710.36|0
1643246730000|2022-01-27 01:25:30|712.7|709.9|712.7|709.9|712.82|710.02|712.47|709.67|0
1643246740000|2022-01-27 01:25:40|713.28|710.48|712.93|710.13|713.39|710.59|712.93|710.13|0
1643246750000|2022-01-27 01:25:50|713.28|710.48|712.47|709.67|713.28|710.48|712.47|709.67|0
1643246760000|2022-01-27 01:26:00|712.7|709.9|712.93|710.13|712.93|710.13|712.7|709.9|0
1643246770000|2022-01-27 01:26:10|713.39|710.59|713.62|710.82|714.2|711.4|713.39|710.59|0
1643246780000|2022-01-27 01:26:20|713.05|710.25|713.51|710.71|713.51|710.71|712.7|709.9|0
1643246790000|2022-01-27 01:26:30|713.85|711.05|714.2|711.4|714.2|711.4|713.62|710.82|0
1643246800000|2022-01-27 01:26:40|713.97|711.17|714.54|711.74|714.77|711.97|713.97|711.17|0
1643246810000|2022-01-27 01:26:50|714.89|712.09|715.23|712.43|715.23|712.43|714.54|711.74|0
1643246820000|2022-01-27 01:27:00|714.77|711.97|714.08|711.28|715.12|712.32|714.08|711.28|0
1643246830000|2022-01-27 01:27:10|714.31|711.51|713.39|710.59|714.31|711.51|713.39|710.59|0
1643246840000|2022-01-27 01:27:20|713.05|710.25|713.39|710.59|713.39|710.59|713.05|710.25|0
1643246850000|2022-01-27 01:27:30|712.7|709.9|712.47|709.67|712.7|709.9|712.24|709.44|0
1643246860000|2022-01-27 01:27:40|711.78|708.98|711.78|708.98|711.78|708.98|711.44|708.64|0
1643246870000|2022-01-27 01:27:50|711.44|708.64|711.09|708.29|711.44|708.64|711.09|708.29|0
1643246880000|2022-01-27 01:28:00|711.32|708.52|711.78|708.98|712.01|709.21|711.32|708.52|0
1643246890000|2022-01-27 01:28:10|711.67|708.87|710.63|707.83|711.67|708.87|710.63|707.83|0
1643246900000|2022-01-27 01:28:20|710.41|707.61|710.86|708.06|711.09|708.29|710.41|707.61|0
1643246910000|2022-01-27 01:28:30|710.41|707.61|710.18|707.38|710.63|707.83|710.18|707.38|0
1643246920000|2022-01-27 01:28:40|710.07|707.27|710.86|708.06|711.32|708.52|710.07|707.27|0
1643246930000|2022-01-27 01:28:50|711.55|708.75|711.55|708.75|711.78|708.98|711.55|708.75|0
1643246940000|2022-01-27 01:29:00|711.21|708.41|710.63|707.83|711.21|708.41|710.52|707.72|0
1643246950000|2022-01-27 01:29:10|711.09|708.29|711.78|708.98|712.13|709.33|711.09|708.29|0
1643246960000|2022-01-27 01:29:20|711.55|708.75|711.67|708.87|711.67|708.87|711.55|708.75|0
1643246970000|2022-01-27 01:29:30|711.78|708.98|712.13|709.33|712.13|709.33|711.78|708.98|0
1643246980000|2022-01-27 01:29:40|712.93|710.13|713.62|710.82|713.62|710.82|712.93|710.13|0
1643246990000|2022-01-27 01:29:50|713.39|710.59|714.31|711.51|714.31|711.51|713.28|710.48|0
1643247000000|2022-01-27 01:30:00|714.54|711.74|714.77|711.97|714.89|712.09|714.31|711.51|0
1643247010000|2022-01-27 01:30:10|715.23|712.43|716.39|713.59|716.39|713.59|715|712.2|0
1643247020000|2022-01-27 01:30:20|716.04|713.24|714.31|711.51|716.27|713.47|714.31|711.51|0
1643247030000|2022-01-27 01:30:30|714.08|711.28|715.81|713.01|715.81|713.01|714.08|711.28|0
1643247040000|2022-01-27 01:30:40|716.85|714.05|716.74|713.94|717.08|714.28|716.74|713.94|0
1643247050000|2022-01-27 01:30:50|717.77|714.97|716.62|713.82|718|715.2|716.62|713.82|0
1643247060000|2022-01-27 01:31:00|716.38|713.58|714.31|711.51|716.38|713.58|714.31|711.51|0
1643247070000|2022-01-27 01:31:10|714.54|711.74|712.82|710.02|714.54|711.74|712.82|710.02|0
1643247080000|2022-01-27 01:31:20|710.86|708.06|711.09|708.29|712.24|709.44|710.86|708.06|0
1643247090000|2022-01-27 01:31:30|712.59|709.79|711.78|708.98|712.82|710.02|711.78|708.98|0
1643247100000|2022-01-27 01:31:40|711.9|709.1|712.47|709.67|712.47|709.67|711.78|708.98|0
1643247110000|2022-01-27 01:31:50|712.93|710.13|713.62|710.82|713.62|710.82|712.93|710.13|0
1643247120000|2022-01-27 01:32:00|715|712.2|716.15|713.35|716.97|714.17|715|712.2|0
1643247130000|2022-01-27 01:32:10|716.5|713.7|716.5|713.7|716.5|713.7|716.38|713.58|0
1643247140000|2022-01-27 01:32:20|715.58|712.78|715.58|712.78|716.15|713.35|715.58|712.78|0
1643247150000|2022-01-27 01:32:30|715|712.2|714.08|711.28|715.58|712.78|714.08|711.28|0
1643247160000|2022-01-27 01:32:40|714.2|711.4|713.39|710.59|714.2|711.4|713.39|710.59|0
1643247170000|2022-01-27 01:32:50|713.05|710.25|711.44|708.64|713.05|710.25|711.32|708.52|0
1643247180000|2022-01-27 01:33:00|711.55|708.75|712.47|709.67|712.47|709.67|711.55|708.75|0
1643247190000|2022-01-27 01:33:10|712.24|709.44|710.86|708.06|712.24|709.44|710.86|708.06|0
1643247200000|2022-01-27 01:33:20|710.52|707.72|710.86|708.06|710.86|708.06|710.4|707.6|0
1643247210000|2022-01-27 01:33:30|711.32|708.52|711.09|708.29|711.32|708.52|711.09|708.29|0
1643247220000|2022-01-27 01:33:40|711.55|708.75|711.67|708.87|711.67|708.87|711.32|708.52|0
1643247230000|2022-01-27 01:33:50|711.32|708.52|711.78|708.98|711.78|708.98|711.32|708.52|0
1643247240000|2022-01-27 01:34:00|711.9|709.1|711.55|708.75|712.47|709.67|711.55|708.75|0
1643247250000|2022-01-27 01:34:10|711.78|708.98|710.86|708.06|712.01|709.21|710.86|708.06|0
1643247260000|2022-01-27 01:34:20|710.4|707.6|710.86|708.06|710.86|708.06|710.4|707.6|0
1643247270000|2022-01-27 01:34:30|711.55|708.75|711.32|708.52|711.55|708.75|711.32|708.52|0
1643247280000|2022-01-27 01:34:40|711.44|708.64|711.44|708.64|711.55|708.75|711.44|708.64|0
1643247290000|2022-01-27 01:34:50|711.55|708.75|710.63|707.83|711.55|708.75|710.63|707.83|0
1643247300000|2022-01-27 01:35:00|710.86|708.06|710.86|708.06|711.55|708.75|710.86|708.06|0
1643247310000|2022-01-27 01:35:10|710.63|707.83|710.17|707.37|710.86|708.06|710.17|707.37|0
1643247320000|2022-01-27 01:35:20|709.71|706.91|708.8|706|709.71|706.91|708.34|705.54|0
1643247330000|2022-01-27 01:35:30|708.46|705.66|709.03|706.23|709.03|706.23|708.46|705.66|0
1643247340000|2022-01-27 01:35:40|709.15|706.35|709.15|706.35|709.37|706.57|709.15|706.35|0
1643247350000|2022-01-27 01:35:50|709.26|706.46|710.63|707.83|710.63|707.83|709.26|706.46|0
1643247360000|2022-01-27 01:36:00|710.86|708.06|711.32|708.52|711.32|708.52|710.86|708.06|0
1643247370000|2022-01-27 01:36:10|710.63|707.83|710.63|707.83|711.32|708.52|710.63|707.83|0
1643247380000|2022-01-27 01:36:20|710.4|707.6|710.86|708.06|710.86|708.06|710.4|707.6|0
1643247390000|2022-01-27 01:36:30|710.98|708.18|711.09|708.29|711.09|708.29|710.98|708.18|0
1643247400000|2022-01-27 01:36:40|711.44|708.64|712.24|709.44|712.47|709.67|711.44|708.64|0
1643247410000|2022-01-27 01:36:50|711.78|708.98|711.78|708.98|712.13|709.33|711.78|708.98|0
1643247420000|2022-01-27 01:37:00|711.55|708.75|711.55|708.75|711.78|708.98|711.32|708.52|0
1643247430000|2022-01-27 01:37:10|711.32|708.52|711.32|708.52|711.55|708.75|711.09|708.29|0
1643247440000|2022-01-27 01:37:20|711.67|708.87|711.55|708.75|711.78|708.98|711.55|708.75|0
1643247450000|2022-01-27 01:37:30|712.13|709.33|712.24|709.44|712.24|709.44|712.13|709.33|0
1643247460000|2022-01-27 01:37:40|712.36|709.56|712.13|709.33|712.36|709.56|712.13|709.33|0
1643247470000|2022-01-27 01:37:50|712.36|709.56|710.86|708.06|712.36|709.56|710.86|708.06|0
1643247480000|2022-01-27 01:38:00|710.75|707.95|711.9|709.1|711.9|709.1|710.75|707.95|0
1643247490000|2022-01-27 01:38:10|711.78|708.98|711.78|708.98|711.78|708.98|711.78|708.98|0
1643247500000|2022-01-27 01:38:20|712.01|709.21|712.47|709.67|712.47|709.67|712.01|709.21|0
1643247510000|2022-01-27 01:38:30|712.01|709.21|713.62|710.82|713.62|710.82|712.01|709.21|0
1643247520000|2022-01-27 01:38:40|714.31|711.51|714.08|711.28|714.31|711.51|713.62|710.82|0
1643247530000|2022-01-27 01:38:50|714.31|711.51|714.43|711.63|714.43|711.63|714.08|711.28|0
1643247540000|2022-01-27 01:39:00|713.51|710.71|713.05|710.25|713.62|710.82|713.05|710.25|0
1643247550000|2022-01-27 01:39:10|712.47|709.67|712.01|709.21|712.82|710.02|712.01|709.21|0
1643247560000|2022-01-27 01:39:20|711.78|708.98|711.67|708.87|711.78|708.98|711.55|708.75|0
1643247570000|2022-01-27 01:39:30|711.55|708.75|713.28|710.48|713.28|710.48|711.55|708.75|0
1643247580000|2022-01-27 01:39:40|713.39|710.59|713.85|711.05|713.85|711.05|713.28|710.48|0
1643247590000|2022-01-27 01:39:50|714.08|711.28|714.89|712.09|714.89|712.09|714.08|711.28|0
1643247600000|2022-01-27 01:40:00|715.35|712.55|715|712.2|715.92|713.12|715|712.2|0
1643247610000|2022-01-27 01:40:10|714.89|712.09|713.97|711.17|714.89|712.09|713.51|710.71|0
1643247620000|2022-01-27 01:40:20|714.08|711.28|715|712.2|715|712.2|714.08|711.28|0
1643247630000|2022-01-27 01:40:30|715.92|713.12|715.92|713.12|715.92|713.12|715.69|712.89|0
1643247640000|2022-01-27 01:40:40|716.04|713.24|717.07|714.27|717.07|714.27|716.04|713.24|0
1643247650000|2022-01-27 01:40:50|717.3|714.5|715.81|713.01|717.3|714.5|715.81|713.01|0
1643247660000|2022-01-27 01:41:00|715.35|712.55|716.15|713.35|716.15|713.35|715.35|712.55|0
1643247670000|2022-01-27 01:41:10|716.38|713.58|717.89|715.09|717.89|715.09|716.38|713.58|0
1643247680000|2022-01-27 01:41:20|717.42|714.62|716.73|713.93|717.53|714.73|716.73|713.93|0
1643247690000|2022-01-27 01:41:30|716.5|713.7|716.15|713.35|716.5|713.7|716.04|713.24|0
1643247700000|2022-01-27 01:41:40|715.81|713.01|714.31|711.51|715.81|713.01|714.31|711.51|0
1643247710000|2022-01-27 01:41:50|713.16|710.36|713.05|710.25|713.39|710.59|712.01|709.21|0
1643247720000|2022-01-27 01:42:00|713.28|710.48|712.36|709.56|713.51|710.71|712.36|709.56|0
1643247730000|2022-01-27 01:42:10|713.51|710.71|714.77|711.97|714.89|712.09|713.51|710.71|0
1643247740000|2022-01-27 01:42:20|714.66|711.86|714.66|711.86|714.66|711.86|714.66|711.86|0
1643247750000|2022-01-27 01:42:30|713.74|710.94|714.2|711.4|714.2|711.4|713.51|710.71|0
1643247760000|2022-01-27 01:42:40|714.31|711.51|714.54|711.74|715.46|712.66|714.2|711.4|0
1643247770000|2022-01-27 01:42:50|714.43|711.63|715.35|712.55|715.35|712.55|714.43|711.63|0
1643247780000|2022-01-27 01:43:00|715.23|712.43|715.12|712.32|715.23|712.43|715.12|712.32|0
1643247790000|2022-01-27 01:43:10|714.89|712.09|713.62|710.82|714.89|712.09|713.62|710.82|0
1643247800000|2022-01-27 01:43:20|713.74|710.94|714.2|711.4|714.2|711.4|713.05|710.25|0
1643247810000|2022-01-27 01:43:30|713.51|710.71|713.51|710.71|713.85|711.05|713.51|710.71|0
1643247820000|2022-01-27 01:43:40|713.62|710.82|713.97|711.17|713.97|711.17|713.51|710.71|0
1643247830000|2022-01-27 01:43:50|714.2|711.4|714.66|711.86|714.66|711.86|714.2|711.4|0
1643247840000|2022-01-27 01:44:00|715|712.2|714.43|711.63|715|712.2|714.2|711.4|0
1643247850000|2022-01-27 01:44:10|714.2|711.4|715.12|712.32|715.12|712.32|714.2|711.4|0
1643247860000|2022-01-27 01:44:20|714.89|712.09|714.89|712.09|715.12|712.32|714.89|712.09|0
1643247870000|2022-01-27 01:44:30|715.12|712.32|715.12|712.32|715.12|712.32|714.77|711.97|0
1643247880000|2022-01-27 01:44:40|715|712.2|715|712.2|715|712.2|714.89|712.09|0
1643247890000|2022-01-27 01:44:50|715.23|712.43|715.92|713.12|715.92|713.12|715.23|712.43|0
1643247900000|2022-01-27 01:45:00|715.58|712.78|715.92|713.12|715.92|713.12|715.23|712.43|0
1643247910000|2022-01-27 01:45:10|717.07|714.27|718.35|715.55|718.46|715.66|717.07|714.27|0
1643247920000|2022-01-27 01:45:20|718.23|715.43|718.35|715.55|718.35|715.55|717.76|714.96|0
1643247930000|2022-01-27 01:45:30|717.19|714.39|717.88|715.08|717.88|715.08|717.19|714.39|0
1643247940000|2022-01-27 01:45:40|717.42|714.62|717.76|714.96|717.76|714.96|717.07|714.27|0
1643247950000|2022-01-27 01:45:50|718.35|715.55|719.38|716.58|719.38|716.58|718.23|715.43|0
1643247960000|2022-01-27 01:46:00|719.27|716.47|720.3|717.5|720.3|717.5|719.27|716.47|0
1643247970000|2022-01-27 01:46:10|719.61|716.81|718.69|715.89|719.61|716.81|718.69|715.89|0
1643247980000|2022-01-27 01:46:20|718.23|715.43|717.65|714.85|718.23|715.43|717.65|714.85|0
1643247990000|2022-01-27 01:46:30|717.76|714.96|718.23|715.43|718.69|715.89|717.76|714.96|0
1643248000000|2022-01-27 01:46:40|717.88|715.08|716.61|713.81|717.88|715.08|716.61|713.81|0
1643248010000|2022-01-27 01:46:50|716.73|713.93|716.61|713.81|717.3|714.5|716.61|713.81|0
1643248020000|2022-01-27 01:47:00|716.5|713.7|716.84|714.04|716.84|714.04|716.5|713.7|0
1643248030000|2022-01-27 01:47:10|716.5|713.7|716.27|713.47|716.61|713.81|716.27|713.47|0
1643248040000|2022-01-27 01:47:20|715.81|713.01|715.23|712.43|715.81|713.01|715.23|712.43|0
1643248050000|2022-01-27 01:47:30|715.69|712.89|715.81|713.01|715.81|713.01|715.69|712.89|0
1643248060000|2022-01-27 01:47:40|715.69|712.89|716.38|713.58|716.84|714.04|715.69|712.89|0
1643248070000|2022-01-27 01:47:50|717.65|714.85|717.53|714.73|718.69|715.89|717.53|714.73|0
1643248080000|2022-01-27 01:48:00|717.19|714.39|716.15|713.35|717.19|714.39|716.15|713.35|0
1643248090000|2022-01-27 01:48:10|715.92|713.12|716.96|714.16|716.96|714.16|715.92|713.12|0
1643248100000|2022-01-27 01:48:20|717.3|714.5|717.3|714.5|717.3|714.5|716.84|714.04|0
1643248110000|2022-01-27 01:48:30|717.42|714.62|717.65|714.85|717.65|714.85|717.3|714.5|0
1643248120000|2022-01-27 01:48:40|718.34|715.54|719.27|716.47|719.27|716.47|718.34|715.54|0
1643248130000|2022-01-27 01:48:50|719.84|717.04|719.73|716.93|719.84|717.04|719.15|716.35|0
1643248140000|2022-01-27 01:49:00|720.07|717.27|719.61|716.81|720.3|717.5|719.61|716.81|0
1643248150000|2022-01-27 01:49:10|719.5|716.7|719.61|716.81|719.61|716.81|719.27|716.47|0
1643248160000|2022-01-27 01:49:20|719.27|716.47|718.69|715.89|719.27|716.47|718.69|715.89|0
1643248170000|2022-01-27 01:49:30|718.92|716.12|718.69|715.89|718.92|716.12|718.69|715.89|0
1643248180000|2022-01-27 01:49:40|719.04|716.24|718.46|715.66|719.15|716.35|718.46|715.66|0
1643248190000|2022-01-27 01:49:50|718.69|715.89|719.15|716.35|719.15|716.35|718.69|715.89|0
1643248200000|2022-01-27 01:50:00|718.92|716.12|718.69|715.89|718.92|716.12|718.34|715.54|0
1643248210000|2022-01-27 01:50:10|718.46|715.66|718.58|715.78|718.81|716.01|718.34|715.54|0
1643248220000|2022-01-27 01:50:20|718.34|715.54|718.46|715.66|718.58|715.78|718.22|715.42|0
1643248230000|2022-01-27 01:50:30|718.58|715.78|718.46|715.66|718.69|715.89|718.46|715.66|0
1643248240000|2022-01-27 01:50:40|718.22|715.42|719.84|717.04|719.84|717.04|718.22|715.42|0
1643248250000|2022-01-27 01:50:50|720.3|717.5|721.34|718.54|721.34|718.54|719.84|717.04|0
1643248260000|2022-01-27 01:51:00|721.8|719|721.45|718.65|722.61|719.81|721.45|718.65|0
1643248270000|2022-01-27 01:51:10|721.8|719|721.45|718.65|721.8|719|721.22|718.42|0
1643248280000|2022-01-27 01:51:20|720.99|718.19|719.5|716.7|721.22|718.42|719.5|716.7|0
1643248290000|2022-01-27 01:51:30|719.84|717.04|718.92|716.12|719.84|717.04|718.92|716.12|0
1643248300000|2022-01-27 01:51:40|719.04|716.24|718.57|715.77|719.04|716.24|718.34|715.54|0
1643248310000|2022-01-27 01:51:50|718.22|715.42|718.22|715.42|718.22|715.42|717.99|715.19|0
1643248320000|2022-01-27 01:52:00|718.11|715.31|717.07|714.27|718.11|715.31|717.07|714.27|0
1643248330000|2022-01-27 01:52:10|716.84|714.04|716.5|713.7|716.84|714.04|716.38|713.58|0
1643248340000|2022-01-27 01:52:20|716.38|713.58|716.84|714.04|717.19|714.39|716.38|713.58|0
1643248350000|2022-01-27 01:52:30|716.96|714.16|716.38|713.58|716.96|714.16|716.38|713.58|0
1643248360000|2022-01-27 01:52:40|716.5|713.7|718.22|715.42|718.22|715.42|716.5|713.7|0
1643248370000|2022-01-27 01:52:50|717.53|714.73|717.19|714.39|717.53|714.73|717.19|714.39|0
1643248380000|2022-01-27 01:53:00|716.96|714.16|717.3|714.5|717.42|714.62|716.96|714.16|0
1643248390000|2022-01-27 01:53:10|717.42|714.62|717.19|714.39|717.42|714.62|717.19|714.39|0
1643248400000|2022-01-27 01:53:20|716.61|713.81|717.99|715.19|717.99|715.19|716.61|713.81|0
1643248410000|2022-01-27 01:53:30|718.22|715.42|718.92|716.12|719.38|716.58|718.22|715.42|0
1643248420000|2022-01-27 01:53:40|719.04|716.24|719.15|716.35|719.15|716.35|718.69|715.89|0
1643248430000|2022-01-27 01:53:50|719.5|716.7|719.84|717.04|719.84|717.04|719.5|716.7|0
1643248440000|2022-01-27 01:54:00|720.19|717.39|719.84|717.04|720.19|717.39|719.38|716.58|0
1643248450000|2022-01-27 01:54:10|720.99|718.19|720.76|717.96|721.22|718.42|720.76|717.96|0
1643248460000|2022-01-27 01:54:20|721.11|718.31|721.22|718.42|721.34|718.54|721.11|718.31|0
1643248470000|2022-01-27 01:54:30|721.68|718.88|722.14|719.34|722.14|719.34|721.68|718.88|0
1643248480000|2022-01-27 01:54:40|721.68|718.88|721.91|719.11|721.91|719.11|721.68|718.88|0
1643248490000|2022-01-27 01:54:50|721.22|718.42|721.34|718.54|721.34|718.54|720.99|718.19|0
1643248500000|2022-01-27 01:55:00|720.99|718.19|722.38|719.58|722.38|719.58|720.99|718.19|0
1643248510000|2022-01-27 01:55:10|723.76|720.96|723.99|721.19|724.8|722|723.76|720.96|0
1643248520000|2022-01-27 01:55:20|724.11|721.31|723.99|721.19|724.22|721.42|723.88|721.08|0
1643248530000|2022-01-27 01:55:30|724.34|721.54|724.92|722.12|725.15|722.35|724.34|721.54|0
1643248540000|2022-01-27 01:55:40|724.68|721.88|725.38|722.58|725.38|722.58|724.68|721.88|0
1643248550000|2022-01-27 01:55:50|725.15|722.35|725.61|722.81|725.61|722.81|725.15|722.35|0
1643248560000|2022-01-27 01:56:00|725.84|723.04|724.8|722|725.84|723.04|724.8|722|0
1643248570000|2022-01-27 01:56:10|724.45|721.65|723.76|720.96|724.45|721.65|723.76|720.96|0
1643248580000|2022-01-27 01:56:20|724.11|721.31|725.15|722.35|725.15|722.35|724.11|721.31|0
1643248590000|2022-01-27 01:56:30|724.92|722.12|725.5|722.7|725.5|722.7|724.92|722.12|0
1643248600000|2022-01-27 01:56:40|725.27|722.47|726.53|723.73|726.53|723.73|725.27|722.47|0
1643248610000|2022-01-27 01:56:50|727.12|724.32|726.76|723.96|727.12|724.32|725.84|723.04|0
1643248620000|2022-01-27 01:57:00|727.46|724.66|727.92|725.12|728.15|725.35|727.23|724.43|0
1643248630000|2022-01-27 01:57:10|728.15|725.35|727.23|724.43|728.15|725.35|727.23|724.43|0
1643248640000|2022-01-27 01:57:20|726.53|723.73|726.88|724.08|726.88|724.08|726.19|723.39|0
1643248650000|2022-01-27 01:57:30|725.73|722.93|726.3|723.5|726.3|723.5|725.73|722.93|0
1643248660000|2022-01-27 01:57:40|726.53|723.73|724.8|722|726.53|723.73|724.45|721.65|0
1643248670000|2022-01-27 01:57:50|724.57|721.77|725.15|722.35|725.61|722.81|724.57|721.77|0
1643248680000|2022-01-27 01:58:00|724.57|721.77|725.38|722.58|725.38|722.58|724.57|721.77|0
1643248690000|2022-01-27 01:58:10|725.15|722.35|724.34|721.54|725.15|722.35|724.22|721.42|0
1643248700000|2022-01-27 01:58:20|723.53|720.73|724.68|721.88|724.68|721.88|723.53|720.73|0
1643248710000|2022-01-27 01:58:30|725.38|722.58|726.3|723.5|726.3|723.5|725.38|722.58|0
1643248720000|2022-01-27 01:58:40|726.76|723.96|726.53|723.73|726.76|723.96|726.53|723.73|0
1643248730000|2022-01-27 01:58:50|728.5|725.7|730.23|727.43|730.23|727.43|728.5|725.7|0
1643248740000|2022-01-27 01:59:00|729.31|726.51|727.69|724.89|729.31|726.51|727.69|724.89|0
1643248750000|2022-01-27 01:59:10|727.46|724.66|727.58|724.78|727.92|725.12|727|724.2|0
1643248760000|2022-01-27 01:59:20|727.46|724.66|727.81|725.01|727.81|725.01|727.46|724.66|0
1643248770000|2022-01-27 01:59:30|728.85|726.05|728.15|725.35|728.85|726.05|728.04|725.24|0
1643248780000|2022-01-27 01:59:40|727.92|725.12|727.76|724.96|727.99|725.19|727.76|724.96|0
1643248790000|2022-01-27 01:59:50|727.99|725.19|726.84|724.04|727.99|725.19|726.84|724.04|0
1643248800000|2022-01-27 02:00:00|727.42|724.62|727.76|724.96|728.11|725.31|727.42|724.62|0
1643248810000|2022-01-27 02:00:10|728.22|725.42|729.61|726.81|729.61|726.81|728.22|725.42|0
1643248820000|2022-01-27 02:00:20|730.53|727.73|731.45|728.65|731.68|728.88|730.53|727.73|0
1643248830000|2022-01-27 02:00:30|731.22|728.42|735.38|732.58|735.38|732.58|731.22|728.42|0
1643248840000|2022-01-27 02:00:40|734.69|731.89|733.65|730.85|734.69|731.89|733.65|730.85|0
1643248850000|2022-01-27 02:00:50|733.42|730.62|734.23|731.43|734.23|731.43|733.19|730.39|0
1643248860000|2022-01-27 02:01:00|734.46|731.66|734.81|732.01|734.81|732.01|734.46|731.66|0
1643248870000|2022-01-27 02:01:10|735.15|732.35|733.99|731.19|735.15|732.35|733.99|731.19|0
1643248880000|2022-01-27 02:01:20|733.3|730.5|732.61|729.81|733.3|730.5|731.92|729.12|0
1643248890000|2022-01-27 02:01:30|732.5|729.7|733.53|730.73|733.53|730.73|732.5|729.7|0
1643248900000|2022-01-27 02:01:40|733.99|731.19|735.04|732.24|735.04|732.24|733.76|730.96|0
1643248910000|2022-01-27 02:01:50|734.92|732.12|737|734.2|737|734.2|734.92|732.12|0
1643248920000|2022-01-27 02:02:00|736.77|733.97|735.96|733.16|736.77|733.97|735.96|733.16|0
1643248930000|2022-01-27 02:02:10|736.31|733.51|734.46|731.66|736.31|733.51|734.11|731.31|0
1643248940000|2022-01-27 02:02:20|733.88|731.08|734.35|731.55|735.5|732.7|733.76|730.96|0
1643248950000|2022-01-27 02:02:30|734.81|732.01|734.46|731.66|734.81|732.01|734.46|731.66|0
1643248960000|2022-01-27 02:02:40|734.23|731.43|734.23|731.43|734.35|731.55|734.23|731.43|0
1643248970000|2022-01-27 02:02:50|733.99|731.19|737|734.2|737|734.2|733.99|731.19|0
1643248980000|2022-01-27 02:03:00|736.66|733.86|735.15|732.35|737|734.2|735.15|732.35|0
1643248990000|2022-01-27 02:03:10|734.92|732.12|736.07|733.27|736.07|733.27|734.92|732.12|0
1643249000000|2022-01-27 02:03:20|735.5|732.7|735.38|732.58|735.84|733.04|735.38|732.58|0
1643249010000|2022-01-27 02:03:30|735.96|733.16|734.92|732.12|736.07|733.27|734.92|732.12|0
1643249020000|2022-01-27 02:03:40|735.27|732.47|734.46|731.66|735.27|732.47|734.46|731.66|0
1643249030000|2022-01-27 02:03:50|733.99|731.19|734.69|731.89|734.69|731.89|733.99|731.19|0
1643249040000|2022-01-27 02:04:00|734.35|731.55|736.07|733.27|736.07|733.27|734.35|731.55|0
1643249050000|2022-01-27 02:04:10|735.15|732.35|734.46|731.66|735.15|732.35|734.11|731.31|0
1643249060000|2022-01-27 02:04:20|733.76|730.96|733.07|730.27|733.76|730.96|733.07|730.27|0
1643249070000|2022-01-27 02:04:30|733.3|730.5|732.84|730.04|733.65|730.85|732.84|730.04|0
1643249080000|2022-01-27 02:04:40|733.42|730.62|733.3|730.5|733.42|730.62|733.19|730.39|0
1643249090000|2022-01-27 02:04:50|733.07|730.27|733.88|731.08|734.46|731.66|733.07|730.27|0
1643249100000|2022-01-27 02:05:00|734.46|731.66|733.42|730.62|734.46|731.66|733.3|730.5|0
1643249110000|2022-01-27 02:05:10|732.84|730.04|732.73|729.93|733.07|730.27|732.61|729.81|0
1643249120000|2022-01-27 02:05:20|732.61|729.81|732.38|729.58|732.61|729.81|732.38|729.58|0
1643249130000|2022-01-27 02:05:30|733.3|730.5|734.34|731.54|734.34|731.54|733.07|730.27|0
1643249140000|2022-01-27 02:05:40|734.69|731.89|735.15|732.35|735.15|732.35|734.34|731.54|0
1643249150000|2022-01-27 02:05:50|735.04|732.24|735.61|732.81|735.73|732.93|734.92|732.12|0
1643249160000|2022-01-27 02:06:00|734.92|732.12|736.31|733.51|736.31|733.51|734.92|732.12|0
1643249170000|2022-01-27 02:06:10|735.96|733.16|735.73|732.93|735.96|733.16|735.73|732.93|0
1643249180000|2022-01-27 02:06:20|735.61|732.81|738.39|735.59|738.39|735.59|735.61|732.81|0
1643249190000|2022-01-27 02:06:30|739.08|736.28|739.55|736.75|739.78|736.98|739.08|736.28|0
1643249200000|2022-01-27 02:06:40|740.13|737.33|741.17|738.37|741.17|738.37|740.13|737.33|0
1643249210000|2022-01-27 02:06:50|740.94|738.14|740.13|737.33|741.17|738.37|740.13|737.33|0
1643249220000|2022-01-27 02:07:00|740.47|737.67|740.24|737.44|740.7|737.9|740.24|737.44|0
1643249230000|2022-01-27 02:07:10|740.01|737.21|740.36|737.56|740.36|737.56|740.01|737.21|0
1643249240000|2022-01-27 02:07:20|740.7|737.9|741.4|738.6|741.4|738.6|740.7|737.9|0
1643249250000|2022-01-27 02:07:30|741.17|738.37|739.43|736.63|741.17|738.37|739.43|736.63|0
1643249260000|2022-01-27 02:07:40|739.31|736.51|739.55|736.75|740.01|737.21|739.31|736.51|0
1643249270000|2022-01-27 02:07:50|739.9|737.1|740.47|737.67|740.59|737.79|739.9|737.1|0
1643249280000|2022-01-27 02:08:00|740.94|738.14|740.82|738.02|741.29|738.49|740.82|738.02|0
1643249290000|2022-01-27 02:08:10|740.13|737.33|740.59|737.79|740.59|737.79|740.13|737.33|0
1643249300000|2022-01-27 02:08:20|740.47|737.67|741.86|739.06|741.86|739.06|740.47|737.67|0
1643249310000|2022-01-27 02:08:30|741.75|738.95|739.78|736.98|741.75|738.95|739.55|736.75|0
1643249320000|2022-01-27 02:08:40|738.97|736.17|738.39|735.59|739.2|736.4|738.28|735.48|0
1643249330000|2022-01-27 02:08:50|738.16|735.36|738.05|735.25|738.16|735.36|738.05|735.25|0
1643249340000|2022-01-27 02:09:00|738.62|735.82|739.43|736.63|739.9|737.1|738.62|735.82|0
1643249350000|2022-01-27 02:09:10|738.85|736.05|739.31|736.51|739.31|736.51|738.85|736.05|0
1643249360000|2022-01-27 02:09:20|739.43|736.63|739.78|736.98|739.78|736.98|739.43|736.63|0
1643249370000|2022-01-27 02:09:30|739.31|736.51|739.78|736.98|739.78|736.98|739.31|736.51|0
1643249380000|2022-01-27 02:09:40|739.31|736.51|740.7|737.9|740.7|737.9|739.31|736.51|0
1643249390000|2022-01-27 02:09:50|740.94|738.14|741.86|739.06|741.86|739.06|740.7|737.9|0
1643249400000|2022-01-27 02:10:00|741.63|738.83|740.24|737.44|741.63|738.83|739.78|736.98|0
1643249410000|2022-01-27 02:10:10|739.55|736.75|740.01|737.21|740.01|737.21|739.31|736.51|0
1643249420000|2022-01-27 02:10:20|739.55|736.75|740.36|737.56|740.59|737.79|739.55|736.75|0
1643249430000|2022-01-27 02:10:30|740.24|737.44|740.24|737.44|740.24|737.44|740.13|737.33|0
1643249440000|2022-01-27 02:10:40|739.9|737.1|740.36|737.56|740.36|737.56|739.9|737.1|0
1643249450000|2022-01-27 02:10:50|740.01|737.21|740.24|737.44|740.59|737.79|740.01|737.21|0
1643249460000|2022-01-27 02:11:00|739.78|736.98|739.55|736.75|739.78|736.98|739.43|736.63|0
1643249470000|2022-01-27 02:11:10|738.39|735.59|738.97|736.17|738.97|736.17|738.39|735.59|0
1643249480000|2022-01-27 02:11:20|739.08|736.28|739.08|736.28|739.08|736.28|738.62|735.82|0
1643249490000|2022-01-27 02:11:30|738.62|735.82|738.51|735.71|738.62|735.82|738.51|735.71|0
1643249500000|2022-01-27 02:11:40|738.39|735.59|738.74|735.94|739.08|736.28|738.39|735.59|0
1643249510000|2022-01-27 02:11:50|738.85|736.05|738.85|736.05|739.31|736.51|738.85|736.05|0
1643249520000|2022-01-27 02:12:00|738.97|736.17|738.97|736.17|739.08|736.28|738.74|735.94|0
1643249530000|2022-01-27 02:12:10|737.92|735.12|737.69|734.89|737.92|735.12|737.46|734.66|0
1643249540000|2022-01-27 02:12:20|738.16|735.36|737.92|735.12|738.16|735.36|737.92|735.12|0
1643249550000|2022-01-27 02:12:30|737.81|735.01|737.81|735.01|738.16|735.36|737.69|734.89|0
1643249560000|2022-01-27 02:12:40|738.28|735.48|737.92|735.12|738.28|735.48|737.92|735.12|0
1643249570000|2022-01-27 02:12:50|738.39|735.59|739.08|736.28|739.08|736.28|738.39|735.59|0
1643249580000|2022-01-27 02:13:00|739.54|736.74|740.59|737.79|740.59|737.79|739.54|736.74|0
1643249590000|2022-01-27 02:13:10|740.7|737.9|739.31|736.51|740.7|737.9|739.31|736.51|0
1643249600000|2022-01-27 02:13:20|739.54|736.74|740.7|737.9|740.7|737.9|739.54|736.74|0
1643249610000|2022-01-27 02:13:30|741.17|738.37|741.05|738.25|741.17|738.37|740.7|737.9|0
1643249620000|2022-01-27 02:13:40|741.17|738.37|740.93|738.13|741.29|738.49|740.93|738.13|0
1643249630000|2022-01-27 02:13:50|741.17|738.37|740.47|737.67|741.17|738.37|740.47|737.67|0
1643249640000|2022-01-27 02:14:00|740.93|738.13|740.47|737.67|740.93|738.13|740.47|737.67|0
1643249650000|2022-01-27 02:14:10|740.7|737.9|741.29|738.49|741.29|738.49|740.47|737.67|0
1643249660000|2022-01-27 02:14:20|741.63|738.83|741.63|738.83|741.63|738.83|741.4|738.6|0
1643249670000|2022-01-27 02:14:30|741.4|738.6|741.05|738.25|741.4|738.6|740.47|737.67|0
1643249680000|2022-01-27 02:14:40|740.93|738.13|740.7|737.9|740.93|738.13|740.24|737.44|0
1643249690000|2022-01-27 02:14:50|740.93|738.13|740.47|737.67|740.93|738.13|740.47|737.67|0
1643249700000|2022-01-27 02:15:00|740.24|737.44|740.01|737.21|740.24|737.44|739.66|736.86|0
1643249710000|2022-01-27 02:15:10|739.78|736.98|739.54|736.74|739.78|736.98|739.31|736.51|0
1643249720000|2022-01-27 02:15:20|739.66|736.86|740.01|737.21|740.01|737.21|739.31|736.51|0
1643249730000|2022-01-27 02:15:30|740.7|737.9|740.47|737.67|740.93|738.13|740.24|737.44|0
1643249740000|2022-01-27 02:15:40|740.01|737.21|739.2|736.4|740.13|737.33|739.2|736.4|0
1643249750000|2022-01-27 02:15:50|739.08|736.28|739.08|736.28|739.08|736.28|738.85|736.05|0
1643249760000|2022-01-27 02:16:00|739.54|736.74|739.08|736.28|739.54|736.74|739.08|736.28|0
1643249770000|2022-01-27 02:16:10|739.54|736.74|740.7|737.9|740.7|737.9|739.31|736.51|0
1643249780000|2022-01-27 02:16:20|740.82|738.02|740.7|737.9|740.82|738.02|740.7|737.9|0
1643249790000|2022-01-27 02:16:30|740.47|737.67|741.17|738.37|741.17|738.37|740.47|737.67|0
1643249800000|2022-01-27 02:16:40|741.63|738.83|741.86|739.06|741.86|739.06|741.63|738.83|0
1643249820000|2022-01-27 02:17:00|741.17|738.37|740.7|737.9|741.63|738.83|740.7|737.9|0
1643249830000|2022-01-27 02:17:10|740.47|737.67|740.47|737.67|740.59|737.79|740.47|737.67|0
1643249840000|2022-01-27 02:17:20|740.93|738.13|740.47|737.67|740.93|738.13|740.47|737.67|0
1643249850000|2022-01-27 02:17:30|740.59|737.79|740.01|737.21|740.7|737.9|740.01|737.21|0
1643249860000|2022-01-27 02:17:40|740.47|737.67|741.4|738.6|741.4|738.6|740.47|737.67|0
1643249870000|2022-01-27 02:17:50|740.7|737.9|740.93|738.13|741.05|738.25|740.7|737.9|0
1643249880000|2022-01-27 02:18:00|741.17|738.37|739.78|736.98|741.17|738.37|739.78|736.98|0
1643249890000|2022-01-27 02:18:10|739.54|736.74|739.78|736.98|739.78|736.98|739.54|736.74|0
1643249900000|2022-01-27 02:18:20|739.9|737.1|740.59|737.79|740.59|737.79|739.9|737.1|0
1643249910000|2022-01-27 02:18:30|740.47|737.67|740.59|737.79|740.7|737.9|740.47|737.67|0
1643249920000|2022-01-27 02:18:40|740.7|737.9|740.36|737.56|740.7|737.9|740.01|737.21|0
1643249930000|2022-01-27 02:18:50|740.47|737.67|740.24|737.44|740.47|737.67|740.01|737.21|0
1643249940000|2022-01-27 02:19:00|740.01|737.21|739.9|737.1|740.13|737.33|739.9|737.1|0
1643249950000|2022-01-27 02:19:10|740.24|737.44|740.01|737.21|740.24|737.44|740.01|737.21|0
1643249960000|2022-01-27 02:19:20|740.47|737.67|740.47|737.67|740.47|737.67|740.13|737.33|0
1643249970000|2022-01-27 02:19:30|740.93|738.13|741.17|738.37|741.4|738.6|740.93|738.13|0
1643249980000|2022-01-27 02:19:40|741.52|738.72|741.17|738.37|741.52|738.72|741.17|738.37|0
1643249990000|2022-01-27 02:19:50|741.4|738.6|741.52|738.72|741.63|738.83|741.4|738.6|0
1643250000000|2022-01-27 02:20:00|741.17|738.37|740.36|737.56|741.17|738.37|740.36|737.56|0
1643250010000|2022-01-27 02:20:10|739.9|737.1|740.47|737.67|740.93|738.13|739.9|737.1|0
1643250020000|2022-01-27 02:20:20|740.36|737.56|740.47|737.67|740.7|737.9|740.24|737.44|0
1643250030000|2022-01-27 02:20:30|740.36|737.56|740.82|738.02|740.82|738.02|740.36|737.56|0
1643250040000|2022-01-27 02:20:40|740.7|737.9|740.82|738.02|740.82|738.02|740.7|737.9|0
1643250050000|2022-01-27 02:20:50|740.7|737.9|740.7|737.9|740.7|737.9|740.24|737.44|0
1643250060000|2022-01-27 02:21:00|740.93|738.13|741.4|738.6|741.4|738.6|740.93|738.13|0
1643250070000|2022-01-27 02:21:10|741.17|738.37|741.17|738.37|741.17|738.37|740.93|738.13|0
1643250080000|2022-01-27 02:21:20|740.82|738.02|740.7|737.9|740.82|738.02|740.13|737.33|0
1643250090000|2022-01-27 02:21:30|740.93|738.13|740.93|738.13|740.93|738.13|740.93|738.13|0
1643250100000|2022-01-27 02:21:40|741.16|738.36|740.7|737.9|741.16|738.36|740.7|737.9|0
1643250110000|2022-01-27 02:21:50|740.47|737.67|740.7|737.9|740.7|737.9|740.47|737.67|0
1643250120000|2022-01-27 02:22:00|740.82|738.02|741.86|739.06|741.86|739.06|740.7|737.9|0
1643250140000|2022-01-27 02:22:20|741.75|738.95|741.86|739.06|741.86|739.06|741.75|738.95|0
1643250150000|2022-01-27 02:22:30|741.63|738.83|741.4|738.6|741.63|738.83|741.29|738.49|0
1643250160000|2022-01-27 02:22:40|741.16|738.36|740.47|737.67|741.16|738.36|740.47|737.67|0
1643250170000|2022-01-27 02:22:50|740.24|737.44|740.47|737.67|740.7|737.9|740.24|737.44|0
1643250180000|2022-01-27 02:23:00|739.54|736.74|739.54|736.74|739.54|736.74|739.08|736.28|0
1643250190000|2022-01-27 02:23:10|739.77|736.97|738.85|736.05|739.77|736.97|738.85|736.05|0
1643250200000|2022-01-27 02:23:20|738.62|735.82|738.62|735.82|738.62|735.82|738.51|735.71|0
1643250210000|2022-01-27 02:23:30|739.08|736.28|739.31|736.51|739.31|736.51|739.08|736.28|0
1643250220000|2022-01-27 02:23:40|738.85|736.05|739.54|736.74|739.54|736.74|738.85|736.05|0
1643250230000|2022-01-27 02:23:50|739.77|736.97|739.43|736.63|739.77|736.97|739.43|736.63|0
1643250240000|2022-01-27 02:24:00|739.54|736.74|740.47|737.67|740.47|737.67|739.54|736.74|0
1643250250000|2022-01-27 02:24:10|740.24|737.44|740.01|737.21|740.47|737.67|739.9|737.1|0
1643250260000|2022-01-27 02:24:20|739.9|737.1|739.9|737.1|740.01|737.21|739.9|737.1|0
1643250270000|2022-01-27 02:24:30|739.77|736.97|740.01|737.21|740.01|737.21|739.77|736.97|0
1643250280000|2022-01-27 02:24:40|739.77|736.97|739.54|736.74|739.77|736.97|739.54|736.74|0
1643250290000|2022-01-27 02:24:50|739.77|736.97|738.85|736.05|739.77|736.97|738.85|736.05|0
1643250300000|2022-01-27 02:25:00|738.74|735.94|738.85|736.05|738.85|736.05|738.39|735.59|0
1643250310000|2022-01-27 02:25:10|739.08|736.28|739.08|736.28|739.08|736.28|739.08|736.28|0
1643250320000|2022-01-27 02:25:20|739.31|736.51|739.77|736.97|739.77|736.97|739.31|736.51|0
1643250330000|2022-01-27 02:25:30|740.01|737.21|740.7|737.9|740.7|737.9|740.01|737.21|0
1643250340000|2022-01-27 02:25:40|740.93|738.13|741.63|738.83|741.86|739.06|740.93|738.13|0
1643250350000|2022-01-27 02:25:50|741.4|738.6|741.16|738.36|741.4|738.6|740.93|738.13|0
1643250360000|2022-01-27 02:26:00|740.24|737.44|740.36|737.56|740.59|737.79|740.24|737.44|0
1643250370000|2022-01-27 02:26:10|740.7|737.9|741.16|738.36|741.16|738.36|740.47|737.67|0
1643250380000|2022-01-27 02:26:20|741.86|739.06|741.4|738.6|741.86|739.06|741.4|738.6|0
1643250390000|2022-01-27 02:26:30|741.16|738.36|740.59|737.79|741.16|738.36|740.47|737.67|0
1643250400000|2022-01-27 02:26:40|740.24|737.44|741.4|738.6|741.4|738.6|740.24|737.44|0
1643250410000|2022-01-27 02:26:50|741.63|738.83|743.95|741.15|743.95|741.15|741.63|738.83|0
1643250420000|2022-01-27 02:27:00|743.25|740.45|744.87|742.07|744.87|742.07|743.25|740.45|0
1643250430000|2022-01-27 02:27:10|745.34|742.54|744.64|741.84|745.57|742.77|744.64|741.84|0
1643250440000|2022-01-27 02:27:20|743.48|740.68|743.48|740.68|743.95|741.15|743.25|740.45|0
1643250450000|2022-01-27 02:27:30|743.37|740.57|744.53|741.73|744.64|741.84|743.37|740.57|0
1643250460000|2022-01-27 02:27:40|745.34|742.54|745.8|743|745.8|743|745.34|742.54|0
1643250470000|2022-01-27 02:27:50|745.23|742.43|744.18|741.38|745.23|742.43|743.95|741.15|0
1643250480000|2022-01-27 02:28:00|744.64|741.84|744.87|742.07|745.11|742.31|744.64|741.84|0
1643250490000|2022-01-27 02:28:10|744.53|741.73|744.3|741.5|744.64|741.84|744.3|741.5|0
1643250500000|2022-01-27 02:28:20|744.41|741.61|744.41|741.61|744.64|741.84|744.41|741.61|0
1643250510000|2022-01-27 02:28:30|745.11|742.31|744.64|741.84|745.11|742.31|744.64|741.84|0
1643250520000|2022-01-27 02:28:40|744.41|741.61|744.41|741.61|744.41|741.61|743.95|741.15|0
1643250530000|2022-01-27 02:28:50|744.18|741.38|744.41|741.61|744.41|741.61|744.18|741.38|0
1643250540000|2022-01-27 02:29:00|744.64|741.84|743.71|740.91|744.64|741.84|743.71|740.91|0
1643250550000|2022-01-27 02:29:10|743.48|740.68|744.3|741.5|744.41|741.61|743.48|740.68|0
1643250560000|2022-01-27 02:29:20|743.83|741.03|743.71|740.91|744.18|741.38|743.71|740.91|0
1643250570000|2022-01-27 02:29:30|743.48|740.68|743.95|741.15|744.18|741.38|743.37|740.57|0
1643250580000|2022-01-27 02:29:40|743.71|740.91|743.25|740.45|743.71|740.91|743.25|740.45|0
1643250590000|2022-01-27 02:29:50|743.37|740.57|743.48|740.68|743.71|740.91|743.37|740.57|0
1643250600000|2022-01-27 02:30:00|743.71|740.91|742.32|739.52|743.71|740.91|742.32|739.52|0
1643250610000|2022-01-27 02:30:10|742.09|739.29|742.55|739.75|743.02|740.22|742.09|739.29|0
1643250620000|2022-01-27 02:30:20|742.32|739.52|741.86|739.06|742.32|739.52|741.86|739.06|0
1643250630000|2022-01-27 02:30:30|741.63|738.83|741.28|738.48|741.75|738.95|741.28|738.48|0
1643250640000|2022-01-27 02:30:40|741.86|739.06|742.55|739.75|742.55|739.75|741.63|738.83|0
1643250650000|2022-01-27 02:30:50|742.09|739.29|742.09|739.29|742.32|739.52|742.09|739.29|0
1643250660000|2022-01-27 02:31:00|742.55|739.75|742.79|739.99|742.79|739.99|742.44|739.64|0
1643250670000|2022-01-27 02:31:10|743.02|740.22|743.6|740.8|743.6|740.8|743.02|740.22|0
1643250680000|2022-01-27 02:31:20|743.48|740.68|743.25|740.45|743.71|740.91|743.25|740.45|0
1643250690000|2022-01-27 02:31:30|742.55|739.75|742.91|740.11|742.91|740.11|742.55|739.75|0
1643250700000|2022-01-27 02:31:40|743.48|740.68|743.02|740.22|743.48|740.68|742.79|739.99|0
1643250710000|2022-01-27 02:31:50|743.14|740.34|743.02|740.22|743.14|740.34|743.02|740.22|0
1643250720000|2022-01-27 02:32:00|743.71|740.91|743.25|740.45|743.71|740.91|743.25|740.45|0
1643250730000|2022-01-27 02:32:10|743.71|740.91|743.25|740.45|743.71|740.91|743.25|740.45|0
1643250740000|2022-01-27 02:32:20|743.71|740.91|743.48|740.68|743.71|740.91|743.25|740.45|0
1643250750000|2022-01-27 02:32:30|743.02|740.22|743.48|740.68|743.48|740.68|743.02|740.22|0
1643250760000|2022-01-27 02:32:40|743.25|740.45|741.4|738.6|743.25|740.45|741.4|738.6|0
1643250770000|2022-01-27 02:32:50|742.55|739.75|742.79|739.99|742.79|739.99|742.55|739.75|0
1643250780000|2022-01-27 02:33:00|742.67|739.87|743.25|740.45|743.25|740.45|742.67|739.87|0
1643250790000|2022-01-27 02:33:10|743.71|740.91|744.07|741.27|744.07|741.27|743.71|740.91|0
1643250800000|2022-01-27 02:33:20|743.71|740.91|744.64|741.84|744.64|741.84|743.71|740.91|0
1643250810000|2022-01-27 02:33:30|744.87|742.07|744.76|741.96|744.87|742.07|744.76|741.96|0
1643250820000|2022-01-27 02:33:40|745.11|742.31|744.18|741.38|745.34|742.54|744.18|741.38|0
1643250830000|2022-01-27 02:33:50|743.71|740.91|744.3|741.5|744.3|741.5|743.71|740.91|0
1643250840000|2022-01-27 02:34:00|744.18|741.38|744.18|741.38|744.18|741.38|743.95|741.15|0
1643250850000|2022-01-27 02:34:10|743.95|741.15|744.07|741.27|744.18|741.38|743.95|741.15|0
1643250860000|2022-01-27 02:34:20|744.18|741.38|744.87|742.07|745.11|742.31|743.95|741.15|0
1643250870000|2022-01-27 02:34:30|745.11|742.31|744.76|741.96|745.11|742.31|744.76|741.96|0
1643250880000|2022-01-27 02:34:40|744.18|741.38|743.71|740.91|744.18|741.38|743.71|740.91|0
1643250890000|2022-01-27 02:34:50|743.95|741.15|744.3|741.5|744.41|741.61|743.95|741.15|0
1643250900000|2022-01-27 02:35:00|744.64|741.84|744.3|741.5|744.64|741.84|744.3|741.5|0
1643250910000|2022-01-27 02:35:10|744.18|741.38|744.41|741.61|744.41|741.61|743.71|740.91|0
1643250920000|2022-01-27 02:35:20|744.64|741.84|744.64|741.84|744.87|742.07|744.41|741.61|0
1643250930000|2022-01-27 02:35:30|744.41|741.61|743.94|741.14|744.41|741.61|743.94|741.14|0
1643250940000|2022-01-27 02:35:40|744.18|741.38|744.18|741.38|744.41|741.61|744.18|741.38|0
1643250950000|2022-01-27 02:35:50|744.41|741.61|744.18|741.38|744.41|741.61|744.07|741.27|0
1643250960000|2022-01-27 02:36:00|743.94|741.14|743.25|740.45|744.18|741.38|743.25|740.45|0
1643250970000|2022-01-27 02:36:10|743.02|740.22|743.02|740.22|743.02|740.22|743.02|740.22|0
1643250980000|2022-01-27 02:36:20|743.14|740.34|741.39|738.59|743.14|740.34|741.39|738.59|0
1643250990000|2022-01-27 02:36:30|740.24|737.44|740.7|737.9|740.7|737.9|740.24|737.44|0
1643251000000|2022-01-27 02:36:40|740.93|738.13|740.47|737.67|740.93|738.13|740.47|737.67|0
1643251010000|2022-01-27 02:36:50|740.24|737.44|739.08|736.28|740.24|737.44|739.08|736.28|0
1643251020000|2022-01-27 02:37:00|738.5|735.7|738.85|736.05|739.08|736.28|738.5|735.7|0
1643251030000|2022-01-27 02:37:10|738.38|735.58|740|737.2|740|737.2|738.38|735.58|0
1643251040000|2022-01-27 02:37:20|740.36|737.56|739.77|736.97|740.47|737.67|739.77|736.97|0
1643251050000|2022-01-27 02:37:30|739.54|736.74|738.85|736.05|739.66|736.86|738.85|736.05|0
1643251060000|2022-01-27 02:37:40|739.08|736.28|739.54|736.74|739.54|736.74|739.08|736.28|0
1643251070000|2022-01-27 02:37:50|739.31|736.51|738.85|736.05|739.31|736.51|738.85|736.05|0
1643251080000|2022-01-27 02:38:00|738.97|736.17|739.08|736.28|739.08|736.28|738.85|736.05|0
1643251090000|2022-01-27 02:38:10|738.61|735.81|736.99|734.19|738.74|735.94|736.99|734.19|0
1643251100000|2022-01-27 02:38:20|735.84|733.04|734.91|732.11|735.84|733.04|734.68|731.88|0
1643251110000|2022-01-27 02:38:30|735.03|732.23|734.34|731.54|735.03|732.23|734.34|731.54|0
1643251120000|2022-01-27 02:38:40|734.11|731.31|733.99|731.19|734.34|731.54|733.99|731.19|0
1643251130000|2022-01-27 02:38:50|734.57|731.77|734.45|731.65|734.91|732.11|734.34|731.54|0
1643251140000|2022-01-27 02:39:00|734.34|731.54|733.88|731.08|734.34|731.54|733.88|731.08|0
1643251150000|2022-01-27 02:39:10|733.06|730.26|733.53|730.73|733.53|730.73|733.06|730.26|0
1643251160000|2022-01-27 02:39:20|733.76|730.96|733.06|730.26|733.76|730.96|733.06|730.26|0
1643251170000|2022-01-27 02:39:30|733.53|730.73|733.76|730.96|733.76|730.96|733.53|730.73|0
1643251180000|2022-01-27 02:39:40|733.53|730.73|733.42|730.62|733.53|730.73|733.42|730.62|0
1643251190000|2022-01-27 02:39:50|733.3|730.5|732.26|729.46|733.3|730.5|732.26|729.46|0
1643251200000|2022-01-27 02:40:00|733.3|730.5|733.06|730.26|733.53|730.73|733.06|730.26|0
1643251210000|2022-01-27 02:40:10|732.37|729.57|732.14|729.34|732.6|729.8|732.14|729.34|0
1643251220000|2022-01-27 02:40:20|732.26|729.46|732.14|729.34|732.26|729.46|732.14|729.34|0
1643251230000|2022-01-27 02:40:30|731.91|729.11|732.49|729.69|732.49|729.69|731.68|728.88|0
1643251240000|2022-01-27 02:40:40|732.03|729.23|732.37|729.57|732.37|729.57|732.03|729.23|0
1643251250000|2022-01-27 02:40:50|732.14|729.34|732.14|729.34|732.14|729.34|731.45|728.65|0
1643251260000|2022-01-27 02:41:00|732.03|729.23|732.14|729.34|732.14|729.34|732.03|729.23|0
1643251270000|2022-01-27 02:41:10|732.37|729.57|732.14|729.34|732.37|729.57|732.14|729.34|0
1643251280000|2022-01-27 02:41:20|732.37|729.57|732.14|729.34|732.37|729.57|732.14|729.34|0
1643251290000|2022-01-27 02:41:30|731.91|729.11|730.75|727.95|731.91|729.11|730.75|727.95|0
1643251300000|2022-01-27 02:41:40|730.99|728.19|730.99|728.19|730.99|728.19|730.52|727.72|0
1643251310000|2022-01-27 02:41:50|730.75|727.95|731.45|728.65|731.45|728.65|730.52|727.72|0
1643251320000|2022-01-27 02:42:00|731.57|728.77|731.45|728.65|731.68|728.88|731.45|728.65|0
1643251330000|2022-01-27 02:42:10|732.37|729.57|732.03|729.23|732.37|729.57|731.91|729.11|0
1643251340000|2022-01-27 02:42:20|731.91|729.11|731.45|728.65|731.91|729.11|730.52|727.72|0
1643251350000|2022-01-27 02:42:30|732.03|729.23|732.83|730.03|732.83|730.03|732.03|729.23|0
1643251360000|2022-01-27 02:42:40|733.65|730.85|734.45|731.65|734.45|731.65|733.65|730.85|0
1643251370000|2022-01-27 02:42:50|734.34|731.54|733.99|731.19|734.34|731.54|733.76|730.96|0
1643251380000|2022-01-27 02:43:00|734.22|731.42|733.99|731.19|734.22|731.42|733.99|731.19|0
1643251390000|2022-01-27 02:43:10|734.22|731.42|733.99|731.19|734.22|731.42|733.76|730.96|0
1643251400000|2022-01-27 02:43:20|733.65|730.85|733.99|731.19|733.99|731.19|733.65|730.85|0
1643251410000|2022-01-27 02:43:30|733.53|730.73|733.99|731.19|734.22|731.42|733.53|730.73|0
1643251420000|2022-01-27 02:43:40|734.11|731.31|733.53|730.73|734.11|731.31|733.53|730.73|0
1643251430000|2022-01-27 02:43:50|732.83|730.03|733.18|730.38|733.18|730.38|732.83|730.03|0
1643251440000|2022-01-27 02:44:00|733.53|730.73|732.37|729.57|733.53|730.73|732.37|729.57|0
1643251450000|2022-01-27 02:44:10|732.26|729.46|732.37|729.57|732.37|729.57|732.14|729.34|0
1643251460000|2022-01-27 02:44:20|732.26|729.46|732.03|729.23|732.26|729.46|732.03|729.23|0
1643251470000|2022-01-27 02:44:30|732.14|729.34|732.72|729.92|732.72|729.92|732.14|729.34|0
1643251480000|2022-01-27 02:44:40|733.18|730.38|733.53|730.73|733.53|730.73|733.18|730.38|0
1643251490000|2022-01-27 02:44:50|733.76|730.96|733.99|731.19|733.99|731.19|733.76|730.96|0
1643251500000|2022-01-27 02:45:00|733.29|730.49|732.37|729.57|733.29|730.49|732.37|729.57|0
1643251510000|2022-01-27 02:45:10|732.14|729.34|732.83|730.03|732.83|730.03|732.14|729.34|0
1643251520000|2022-01-27 02:45:20|732.6|729.8|732.03|729.23|732.6|729.8|732.03|729.23|0
1643251530000|2022-01-27 02:45:30|731.91|729.11|732.37|729.57|732.37|729.57|731.8|729|0
1643251540000|2022-01-27 02:45:40|732.49|729.69|732.26|729.46|732.49|729.69|732.26|729.46|0
1643251550000|2022-01-27 02:45:50|732.14|729.34|729.6|726.8|732.26|729.46|729.6|726.8|0
1643251560000|2022-01-27 02:46:00|729.14|726.34|730.52|727.72|730.64|727.84|729.14|726.34|0
1643251570000|2022-01-27 02:46:10|729.83|727.03|729.83|727.03|729.95|727.15|729.6|726.8|0
1643251580000|2022-01-27 02:46:20|730.06|727.26|730.52|727.72|730.52|727.72|729.72|726.92|0
1643251590000|2022-01-27 02:46:30|729.83|727.03|729.6|726.8|729.83|727.03|729.37|726.57|0
1643251600000|2022-01-27 02:46:40|729.49|726.69|729.72|726.92|729.83|727.03|729.49|726.69|0
1643251610000|2022-01-27 02:46:50|729.6|726.8|729.95|727.15|729.95|727.15|729.6|726.8|0
1643251620000|2022-01-27 02:47:00|729.6|726.8|729.72|726.92|730.06|727.26|729.6|726.8|0
1643251630000|2022-01-27 02:47:10|729.03|726.23|728.1|725.3|729.03|726.23|728.1|725.3|0
1643251640000|2022-01-27 02:47:20|727.52|724.72|727.52|724.72|727.87|725.07|727.52|724.72|0
1643251650000|2022-01-27 02:47:30|728.1|725.3|727.98|725.18|728.34|725.54|727.98|725.18|0
1643251660000|2022-01-27 02:47:40|728.34|725.54|728.22|725.42|728.34|725.54|728.22|725.42|0
1643251670000|2022-01-27 02:47:50|727.75|724.95|728.1|725.3|728.1|725.3|727.29|724.49|0
1643251680000|2022-01-27 02:48:00|728.45|725.65|728.91|726.11|728.91|726.11|728.45|725.65|0
1643251690000|2022-01-27 02:48:10|729.37|726.57|729.72|726.92|729.72|726.92|729.37|726.57|0
1643251700000|2022-01-27 02:48:20|729.14|726.34|729.6|726.8|729.6|726.8|729.14|726.34|0
1643251710000|2022-01-27 02:48:30|729.37|726.57|729.37|726.57|729.6|726.8|729.37|726.57|0
1643251720000|2022-01-27 02:48:40|728.68|725.88|728.45|725.65|728.68|725.88|728.22|725.42|0
1643251730000|2022-01-27 02:48:50|728.68|725.88|728.22|725.42|728.68|725.88|728.22|725.42|0
1643251740000|2022-01-27 02:49:00|727.98|725.18|728.45|725.65|728.45|725.65|727.75|724.95|0
1643251750000|2022-01-27 02:49:10|728.91|726.11|729.37|726.57|729.37|726.57|728.91|726.11|0
1643251760000|2022-01-27 02:49:20|729.6|726.8|729.95|727.15|730.06|727.26|729.6|726.8|0
1643251770000|2022-01-27 02:49:30|729.6|726.8|730.29|727.49|730.29|727.49|729.6|726.8|0
1643251780000|2022-01-27 02:49:40|729.6|726.8|729.6|726.8|729.72|726.92|729.49|726.69|0
1643251790000|2022-01-27 02:49:50|729.83|727.03|730.06|727.26|730.18|727.38|729.83|727.03|0
1643251800000|2022-01-27 02:50:00|729.83|727.03|730.06|727.26|730.29|727.49|729.83|727.03|0
1643251810000|2022-01-27 02:50:10|730.29|727.49|729.6|726.8|730.52|727.72|729.6|726.8|0
1643251820000|2022-01-27 02:50:20|729.72|726.92|730.41|727.61|730.41|727.61|729.72|726.92|0
1643251830000|2022-01-27 02:50:30|730.29|727.49|730.29|727.49|730.52|727.72|730.29|727.49|0
1643251840000|2022-01-27 02:50:40|730.52|727.72|730.41|727.61|730.52|727.72|730.29|727.49|0
1643251850000|2022-01-27 02:50:50|730.52|727.72|730.52|727.72|730.52|727.72|730.29|727.49|0
1643251860000|2022-01-27 02:51:00|730.87|728.07|730.52|727.72|730.98|728.18|730.52|727.72|0
1643251870000|2022-01-27 02:51:10|730.64|727.84|730.06|727.26|730.87|728.07|730.06|727.26|0
1643251880000|2022-01-27 02:51:20|730.18|727.38|728.91|726.11|730.18|727.38|728.91|726.11|0
1643251890000|2022-01-27 02:51:30|729.03|726.23|729.37|726.57|729.37|726.57|729.03|726.23|0
1643251900000|2022-01-27 02:51:40|729.6|726.8|729.83|727.03|729.95|727.15|729.6|726.8|0
1643251910000|2022-01-27 02:51:50|729.49|726.69|729.37|726.57|729.6|726.8|729.37|726.57|0
1643251920000|2022-01-27 02:52:00|729.14|726.34|729.83|727.03|729.83|727.03|729.14|726.34|0
1643251930000|2022-01-27 02:52:10|730.75|727.95|730.75|727.95|730.75|727.95|730.52|727.72|0
1643251940000|2022-01-27 02:52:20|731.68|728.88|731.68|728.88|731.68|728.88|730.98|728.18|0
1643251950000|2022-01-27 02:52:30|731.45|728.65|732.37|729.57|732.37|729.57|731.45|728.65|0
1643251960000|2022-01-27 02:52:40|732.03|729.23|732.26|729.46|732.26|729.46|731.91|729.11|0
1643251970000|2022-01-27 02:52:50|731.91|729.11|732.37|729.57|732.49|729.69|731.91|729.11|0
1643251980000|2022-01-27 02:53:00|732.49|729.69|732.03|729.23|732.49|729.69|732.03|729.23|0
1643251990000|2022-01-27 02:53:10|731.91|729.11|731.45|728.65|731.91|729.11|731.45|728.65|0
1643252000000|2022-01-27 02:53:20|731.57|728.77|731.8|729|731.8|729|731.33|728.53|0
1643252010000|2022-01-27 02:53:30|731.91|729.11|731.91|729.11|732.14|729.34|731.8|729|0
1643252020000|2022-01-27 02:53:40|732.26|729.46|732.14|729.34|732.26|729.46|732.14|729.34|0
1643252030000|2022-01-27 02:53:50|732.26|729.46|731.91|729.11|732.26|729.46|731.68|728.88|0
1643252040000|2022-01-27 02:54:00|732.37|729.57|732.83|730.03|732.83|730.03|732.37|729.57|0
1643252050000|2022-01-27 02:54:10|732.14|729.34|731.91|729.11|732.14|729.34|731.91|729.11|0
1643252060000|2022-01-27 02:54:20|731.57|728.77|731.57|728.77|731.68|728.88|730.98|728.18|0
1643252070000|2022-01-27 02:54:30|731.33|728.53|731.33|728.53|731.33|728.53|731.1|728.3|0
1643252080000|2022-01-27 02:54:40|730.98|728.18|730.64|727.84|730.98|728.18|730.52|727.72|0
1643252090000|2022-01-27 02:54:50|730.75|727.95|731.68|728.88|731.68|728.88|730.75|727.95|0
1643252100000|2022-01-27 02:55:00|731.91|729.11|731.56|728.76|732.37|729.57|731.56|728.76|0
1643252110000|2022-01-27 02:55:10|731.8|729|731.56|728.76|731.8|729|731.56|728.76|0
1643252120000|2022-01-27 02:55:20|732.72|729.92|733.52|730.72|733.99|731.19|732.72|729.92|0
1643252130000|2022-01-27 02:55:30|733.75|730.95|733.99|731.19|734.22|731.42|733.75|730.95|0
1643252140000|2022-01-27 02:55:40|733.87|731.07|735.84|733.04|735.84|733.04|733.87|731.07|0
1643252150000|2022-01-27 02:55:50|735.72|732.92|735.6|732.8|735.72|732.92|735.6|732.8|0
1643252160000|2022-01-27 02:56:00|735.26|732.46|735.84|733.04|735.84|733.04|735.03|732.23|0
1643252170000|2022-01-27 02:56:10|735.26|732.46|735.26|732.46|735.26|732.46|735.03|732.23|0
1643252180000|2022-01-27 02:56:20|736.19|733.39|736.3|733.5|736.3|733.5|736.07|733.27|0
1643252190000|2022-01-27 02:56:30|736.07|733.27|735.96|733.16|736.07|733.27|735.72|732.92|0
1643252200000|2022-01-27 02:56:40|735.6|732.8|735.37|732.57|735.6|732.8|735.14|732.34|0
1643252210000|2022-01-27 02:56:50|735.26|732.46|736.65|733.85|736.65|733.85|735.26|732.46|0
1643252220000|2022-01-27 02:57:00|735.84|733.04|736.07|733.27|736.3|733.5|735.84|733.04|0
1643252230000|2022-01-27 02:57:10|736.3|733.5|736.88|734.08|736.88|734.08|736.3|733.5|0
1643252240000|2022-01-27 02:57:20|735.84|733.04|736.99|734.19|736.99|734.19|735.84|733.04|0
1643252250000|2022-01-27 02:57:30|736.88|734.08|736.07|733.27|736.88|734.08|735.72|732.92|0
1643252260000|2022-01-27 02:57:40|735.84|733.04|734.91|732.11|735.84|733.04|734.91|732.11|0
1643252270000|2022-01-27 02:57:50|735.03|732.23|735.14|732.34|735.37|732.57|735.03|732.23|0
1643252280000|2022-01-27 02:58:00|735.26|732.46|735.37|732.57|735.37|732.57|734.91|732.11|0
1643252290000|2022-01-27 02:58:10|735.49|732.69|734.45|731.65|735.49|732.69|734.45|731.65|0
1643252300000|2022-01-27 02:58:20|734.8|732|735.72|732.92|735.72|732.92|734.8|732|0
1643252310000|2022-01-27 02:58:30|736.07|733.27|735.83|733.03|736.07|733.27|735.83|733.03|0
1643252320000|2022-01-27 02:58:40|735.6|732.8|735.14|732.34|735.6|732.8|735.14|732.34|0
1643252330000|2022-01-27 02:58:50|735.26|732.46|734.68|731.88|735.26|732.46|734.68|731.88|0
1643252340000|2022-01-27 02:59:00|734.91|732.11|734.91|732.11|735.14|732.34|734.91|732.11|0
1643252350000|2022-01-27 02:59:10|734.68|731.88|734.45|731.65|734.68|731.88|734.22|731.42|0
1643252360000|2022-01-27 02:59:20|734.91|732.11|735.14|732.34|735.37|732.57|734.91|732.11|0
1643252370000|2022-01-27 02:59:30|735.83|733.03|735.83|733.03|736.07|733.27|735.83|733.03|0
1643252380000|2022-01-27 02:59:40|736.07|733.27|735.6|732.8|736.07|733.27|735.6|732.8|0
1643252390000|2022-01-27 02:59:50|735.72|732.92|735.83|733.03|736.07|733.27|735.49|732.69|0
1643252400000|2022-01-27 03:00:00|735.72|732.92|735.14|732.34|735.83|733.03|735.14|732.34|0
1643252410000|2022-01-27 03:00:10|735.26|732.46|734.91|732.11|735.26|732.46|734.91|732.11|0
1643252420000|2022-01-27 03:00:20|734.68|731.88|733.87|731.07|734.68|731.88|733.87|731.07|0
1643252430000|2022-01-27 03:00:30|734.11|731.31|734.22|731.42|734.34|731.54|734.11|731.31|0
1643252440000|2022-01-27 03:00:40|734.45|731.65|734.45|731.65|734.45|731.65|734.45|731.65|0
1643252450000|2022-01-27 03:00:50|733.99|731.19|734.34|731.54|734.34|731.54|733.87|731.07|0
1643252460000|2022-01-27 03:01:00|734.11|731.31|734.22|731.42|734.22|731.42|734.11|731.31|0
1643252470000|2022-01-27 03:01:10|734.45|731.65|734.91|732.11|734.91|732.11|734.45|731.65|0
1643252480000|2022-01-27 03:01:20|735.26|732.46|735.49|732.69|735.49|732.69|735.26|732.46|0
1643252490000|2022-01-27 03:01:30|735.6|732.8|735.37|732.57|735.6|732.8|735.14|732.34|0
1643252500000|2022-01-27 03:01:40|735.26|732.46|734.8|732|735.26|732.46|734.45|731.65|0
1643252510000|2022-01-27 03:01:50|734.91|732.11|735.03|732.23|735.03|732.23|734.68|731.88|0
1643252520000|2022-01-27 03:02:00|734.91|732.11|735.14|732.34|735.14|732.34|734.91|732.11|0
1643252530000|2022-01-27 03:02:10|735.03|732.23|734.8|732|735.14|732.34|734.8|732|0
1643252540000|2022-01-27 03:02:20|735.14|732.34|735.49|732.69|735.6|732.8|735.14|732.34|0
1643252550000|2022-01-27 03:02:30|735.6|732.8|735.83|733.03|736.07|733.27|735.6|732.8|0
1643252560000|2022-01-27 03:02:40|735.37|732.57|735.49|732.69|735.49|732.69|735.14|732.34|0
1643252570000|2022-01-27 03:02:50|735.37|732.57|735.37|732.57|735.49|732.69|735.37|732.57|0
1643252580000|2022-01-27 03:03:00|735.26|732.46|735.37|732.57|735.37|732.57|734.68|731.88|0
1643252590000|2022-01-27 03:03:10|734.91|732.11|734.91|732.11|735.14|732.34|734.91|732.11|0
1643252600000|2022-01-27 03:03:20|735.26|732.46|735.6|732.8|735.6|732.8|735.26|732.46|0
1643252610000|2022-01-27 03:03:30|735.37|732.57|735.83|733.03|735.83|733.03|735.37|732.57|0
1643252620000|2022-01-27 03:03:40|735.6|732.8|735.83|733.03|735.83|733.03|735.14|732.34|0
1643252630000|2022-01-27 03:03:50|735.6|732.8|736.07|733.27|736.07|733.27|735.6|732.8|0
1643252640000|2022-01-27 03:04:00|735.95|733.15|736.3|733.5|736.3|733.5|735.83|733.03|0
1643252650000|2022-01-27 03:04:10|736.65|733.85|737.68|734.88|737.68|734.88|736.65|733.85|0
1643252660000|2022-01-27 03:04:20|737.81|735.01|739.54|736.74|739.54|736.74|737.81|735.01|0
1643252670000|2022-01-27 03:04:30|741.16|738.36|740.82|738.02|741.16|738.36|740|737.2|0
1643252680000|2022-01-27 03:04:40|740.23|737.43|741.39|738.59|741.62|738.82|740.23|737.43|0
1643252690000|2022-01-27 03:04:50|740.46|737.66|741.05|738.25|741.05|738.25|740.46|737.66|0
1643252700000|2022-01-27 03:05:00|741.16|738.36|741.16|738.36|741.16|738.36|740.69|737.89|0
1643252710000|2022-01-27 03:05:10|741.28|738.48|740.69|737.89|741.28|738.48|740.69|737.89|0
1643252720000|2022-01-27 03:05:20|740.23|737.43|740.58|737.78|740.93|738.13|740.23|737.43|0
1643252730000|2022-01-27 03:05:30|740.69|737.89|740.69|737.89|740.93|738.13|740.69|737.89|0
1643252740000|2022-01-27 03:05:40|740.93|738.13|740.82|738.02|741.05|738.25|740.69|737.89|0
1643252750000|2022-01-27 03:05:50|740.46|737.66|741.05|738.25|741.05|738.25|740.46|737.66|0
1643252760000|2022-01-27 03:06:00|741.39|738.59|741.62|738.82|741.62|738.82|741.16|738.36|0
1643252770000|2022-01-27 03:06:10|741.85|739.05|741.28|738.48|741.85|739.05|741.16|738.36|0
1643252780000|2022-01-27 03:06:20|741.62|738.82|741.85|739.05|741.85|739.05|741.62|738.82|0
1643252790000|2022-01-27 03:06:30|740.93|738.13|741.51|738.71|741.62|738.82|740.93|738.13|0
1643252800000|2022-01-27 03:06:40|741.62|738.82|741.85|739.05|741.85|739.05|741.39|738.59|0
1643252810000|2022-01-27 03:06:50|741.62|738.82|742.55|739.75|742.55|739.75|741.62|738.82|0
1643252820000|2022-01-27 03:07:00|742.09|739.29|742.09|739.29|742.21|739.41|742.09|739.29|0
1643252830000|2022-01-27 03:07:10|741.16|738.36|740.69|737.89|741.16|738.36|740.69|737.89|0
1643252840000|2022-01-27 03:07:20|740.58|737.78|740.93|738.13|740.93|738.13|740.58|737.78|0
1643252850000|2022-01-27 03:07:30|740.69|737.89|740.69|737.89|740.93|738.13|740.69|737.89|0
1643252860000|2022-01-27 03:07:40|740.46|737.66|739.54|736.74|740.46|737.66|739.54|736.74|0
1643252870000|2022-01-27 03:07:50|739.3|736.5|739.54|736.74|739.54|736.74|739.3|736.5|0
1643252880000|2022-01-27 03:08:00|739.07|736.27|739.07|736.27|739.07|736.27|738.84|736.04|0
1643252890000|2022-01-27 03:08:10|738.96|736.16|739.07|736.27|739.07|736.27|738.84|736.04|0
1643252900000|2022-01-27 03:08:20|738.96|736.16|738.84|736.04|739.07|736.27|738.73|735.93|0
1643252910000|2022-01-27 03:08:30|739.07|736.27|738.96|736.16|739.07|736.27|738.84|736.04|0
1643252920000|2022-01-27 03:08:40|739.3|736.5|738.61|735.81|739.3|736.5|738.61|735.81|0
1643252930000|2022-01-27 03:08:50|738.73|735.93|737.92|735.12|738.84|736.04|737.92|735.12|0
1643252940000|2022-01-27 03:09:00|737.68|734.88|737.68|734.88|737.68|734.88|737.68|734.88|0
1643252950000|2022-01-27 03:09:10|737.45|734.65|737.22|734.42|737.45|734.65|737.22|734.42|0
1643252960000|2022-01-27 03:09:20|736.99|734.19|736.53|733.73|736.99|734.19|736.53|733.73|0
1643252970000|2022-01-27 03:09:30|736.3|733.5|736.65|733.85|736.65|733.85|736.3|733.5|0
1643252980000|2022-01-27 03:09:40|736.3|733.5|736.76|733.96|736.76|733.96|736.3|733.5|0
1643252990000|2022-01-27 03:09:50|736.99|734.19|736.53|733.73|736.99|734.19|736.53|733.73|0
1643253000000|2022-01-27 03:10:00|735.95|733.15|736.76|733.96|736.76|733.96|735.95|733.15|0
1643253010000|2022-01-27 03:10:10|736.99|734.19|737.22|734.42|737.45|734.65|736.99|734.19|0
1643253020000|2022-01-27 03:10:20|737.34|734.54|737.92|735.12|737.92|735.12|737.34|734.54|0
1643253030000|2022-01-27 03:10:30|737.57|734.77|738.38|735.58|738.38|735.58|737.45|734.65|0
1643253040000|2022-01-27 03:10:40|737.92|735.12|737.92|735.12|737.92|735.12|737.68|734.88|0
1643253050000|2022-01-27 03:10:50|738.15|735.35|738.15|735.35|738.15|735.35|737.92|735.12|0
1643253060000|2022-01-27 03:11:00|738.5|735.7|738.61|735.81|739.07|736.27|738.5|735.7|0
1643253070000|2022-01-27 03:11:10|738.5|735.7|738.04|735.24|738.5|735.7|738.04|735.24|0
1643253080000|2022-01-27 03:11:20|737.92|735.12|737.8|735|737.92|735.12|737.8|735|0
1643253090000|2022-01-27 03:11:30|737.92|735.12|738.73|735.93|738.73|735.93|737.92|735.12|0
1643253100000|2022-01-27 03:11:40|738.38|735.58|738.15|735.35|738.61|735.81|738.04|735.24|0
1643253110000|2022-01-27 03:11:50|738.04|735.24|737.8|735|738.04|735.24|737.8|735|0
1643253120000|2022-01-27 03:12:00|737.92|735.12|738.04|735.24|738.15|735.35|737.8|735|0
1643253130000|2022-01-27 03:12:10|738.38|735.58|738.5|735.7|738.84|736.04|738.38|735.58|0
1643253140000|2022-01-27 03:12:20|738.84|736.04|738.84|736.04|739.07|736.27|738.84|736.04|0
1643253150000|2022-01-27 03:12:30|739.3|736.5|739.54|736.74|739.54|736.74|739.3|736.5|0
1643253160000|2022-01-27 03:12:40|739.07|736.27|739.07|736.27|739.19|736.39|739.07|736.27|0
1643253170000|2022-01-27 03:12:50|738.96|736.16|738.84|736.04|738.96|736.16|738.84|736.04|0
1643253180000|2022-01-27 03:13:00|738.73|735.93|739.07|736.27|739.07|736.27|738.73|735.93|0
1643253190000|2022-01-27 03:13:10|738.38|735.58|738.61|735.81|738.61|735.81|738.27|735.47|0
1643253200000|2022-01-27 03:13:20|738.84|736.04|738.84|736.04|738.84|736.04|738.84|736.04|0
1643253210000|2022-01-27 03:13:30|738.61|735.81|738.5|735.7|738.61|735.81|738.38|735.58|0
1643253220000|2022-01-27 03:13:40|738.84|736.04|739.07|736.27|739.07|736.27|738.84|736.04|0
1643253230000|2022-01-27 03:13:50|738.84|736.04|739.07|736.27|739.3|736.5|738.84|736.04|0
1643253240000|2022-01-27 03:14:00|739.3|736.5|739.42|736.62|739.54|736.74|739.3|736.5|0
1643253250000|2022-01-27 03:14:10|739.3|736.5|739.19|736.39|739.3|736.5|739.19|736.39|0
1643253260000|2022-01-27 03:14:20|739.42|736.62|738.15|735.35|739.42|736.62|738.15|735.35|0
1643253270000|2022-01-27 03:14:30|738.04|735.24|738.04|735.24|738.04|735.24|738.04|735.24|0
1643253280000|2022-01-27 03:14:40|737.91|735.11|737.91|735.11|738.15|735.35|737.91|735.11|0
1643253290000|2022-01-27 03:14:50|739.19|736.39|739.3|736.5|739.3|736.5|739.07|736.27|0
1643253300000|2022-01-27 03:15:00|739.19|736.39|738.61|735.81|739.19|736.39|738.61|735.81|0
1643253310000|2022-01-27 03:15:10|738.96|736.16|739.07|736.27|739.07|736.27|738.96|736.16|0
1643253320000|2022-01-27 03:15:20|739.19|736.39|738.38|735.58|739.19|736.39|738.38|735.58|0
1643253330000|2022-01-27 03:15:30|738.84|736.04|739.3|736.5|739.42|736.62|738.84|736.04|0
1643253340000|2022-01-27 03:15:40|739.42|736.62|739.07|736.27|739.42|736.62|739.07|736.27|0
1643253350000|2022-01-27 03:15:50|738.73|735.93|738.61|735.81|739.07|736.27|738.61|735.81|0
1643253360000|2022-01-27 03:16:00|738.5|735.7|739.07|736.27|739.07|736.27|738.38|735.58|0
1643253370000|2022-01-27 03:16:10|739.3|736.5|739.77|736.97|739.77|736.97|739.3|736.5|0
1643253380000|2022-01-27 03:16:20|739.3|736.5|739.07|736.27|739.3|736.5|738.84|736.04|0
1643253390000|2022-01-27 03:16:30|738.96|736.16|739.07|736.27|739.07|736.27|738.84|736.04|0
1643253400000|2022-01-27 03:16:40|739.19|736.39|739.3|736.5|739.3|736.5|739.07|736.27|0
1643253410000|2022-01-27 03:16:50|739.07|736.27|739.07|736.27|739.3|736.5|739.07|736.27|0
1643253420000|2022-01-27 03:17:00|738.84|736.04|738.61|735.81|738.84|736.04|738.61|735.81|0
1643253430000|2022-01-27 03:17:10|738.84|736.04|738.84|736.04|738.84|736.04|738.84|736.04|0
1643253440000|2022-01-27 03:17:20|738.96|736.16|739.77|736.97|739.77|736.97|738.96|736.16|0
1643253450000|2022-01-27 03:17:30|739.66|736.86|740|737.2|740|737.2|739.66|736.86|0
1643253460000|2022-01-27 03:17:40|739.77|736.97|739.89|737.09|739.89|737.09|739.77|736.97|0
1643253470000|2022-01-27 03:17:50|740|737.2|740.23|737.43|740.23|737.43|740|737.2|0
1643253480000|2022-01-27 03:18:00|740|737.2|739.77|736.97|740|737.2|739.77|736.97|0
1643253490000|2022-01-27 03:18:10|740|737.2|739.07|736.27|740|737.2|739.07|736.27|0
1643253500000|2022-01-27 03:18:20|738.38|735.58|737.57|734.77|738.38|735.58|737.57|734.77|0
1643253510000|2022-01-27 03:18:30|736.29|733.49|735.6|732.8|736.41|733.61|735.6|732.8|0
1643253520000|2022-01-27 03:18:40|735.72|732.92|735.37|732.57|735.72|732.92|735.37|732.57|0
1643253530000|2022-01-27 03:18:50|735.14|732.34|735.49|732.69|735.49|732.69|734.91|732.11|0
1643253540000|2022-01-27 03:19:00|735.26|732.46|733.64|730.84|735.26|732.46|733.06|730.26|0
1643253550000|2022-01-27 03:19:10|733.75|730.95|733.06|730.26|733.75|730.95|733.06|730.26|0
1643253560000|2022-01-27 03:19:20|733.29|730.49|733.06|730.26|733.29|730.49|733.06|730.26|0
1643253570000|2022-01-27 03:19:30|733.52|730.72|733.41|730.61|733.52|730.72|733.29|730.49|0
1643253580000|2022-01-27 03:19:40|733.52|730.72|733.06|730.26|733.75|730.95|733.06|730.26|0
1643253590000|2022-01-27 03:19:50|733.29|730.49|732.6|729.8|733.29|730.49|732.6|729.8|0
1643253600000|2022-01-27 03:20:00|733.06|730.26|731.21|728.41|733.06|730.26|730.98|728.18|0
1643253610000|2022-01-27 03:20:10|731.1|728.3|729.83|727.03|731.1|728.3|729.83|727.03|0
1643253620000|2022-01-27 03:20:20|729.95|727.15|730.52|727.72|730.52|727.72|729.71|726.91|0
1643253630000|2022-01-27 03:20:30|730.06|727.26|729.95|727.15|730.52|727.72|729.95|727.15|0
1643253640000|2022-01-27 03:20:40|730.18|727.38|730.52|727.72|730.52|727.72|730.18|727.38|0
1643253650000|2022-01-27 03:20:50|730.64|727.84|731.21|728.41|731.21|728.41|730.64|727.84|0
1643253660000|2022-01-27 03:21:00|731.33|728.53|732.13|729.33|732.25|729.45|731.33|728.53|0
1643253670000|2022-01-27 03:21:10|732.6|729.8|732.36|729.56|732.72|729.92|732.36|729.56|0
1643253680000|2022-01-27 03:21:20|731.56|728.76|732.13|729.33|732.13|729.33|731.56|728.76|0
1643253690000|2022-01-27 03:21:30|732.02|729.22|732.25|729.45|732.6|729.8|732.02|729.22|0
1643253700000|2022-01-27 03:21:40|732.83|730.03|732.83|730.03|733.06|730.26|732.83|730.03|0
1643253710000|2022-01-27 03:21:50|733.06|730.26|732.6|729.8|733.06|730.26|732.6|729.8|0
1643253720000|2022-01-27 03:22:00|732.83|730.03|732.72|729.92|732.83|730.03|732.48|729.68|0
1643253730000|2022-01-27 03:22:10|732.83|730.03|733.18|730.38|733.18|730.38|732.83|730.03|0
1643253740000|2022-01-27 03:22:20|733.41|730.61|733.64|730.84|733.64|730.84|733.41|730.61|0
1643253750000|2022-01-27 03:22:30|733.29|730.49|733.98|731.18|733.98|731.18|733.29|730.49|0
1643253760000|2022-01-27 03:22:40|734.1|731.3|733.64|730.84|734.1|731.3|733.64|730.84|0
1643253770000|2022-01-27 03:22:50|733.75|730.95|733.75|730.95|733.75|730.95|733.75|730.95|0
1643253780000|2022-01-27 03:23:00|733.64|730.84|733.87|731.07|733.87|731.07|733.52|730.72|0
1643253790000|2022-01-27 03:23:10|733.75|730.95|733.64|730.84|733.75|730.95|733.52|730.72|0
1643253800000|2022-01-27 03:23:20|733.41|730.61|733.41|730.61|733.41|730.61|733.29|730.49|0
1643253810000|2022-01-27 03:23:30|733.29|730.49|732.83|730.03|733.29|730.49|732.83|730.03|0
1643253820000|2022-01-27 03:23:40|733.06|730.26|733.52|730.72|733.75|730.95|733.06|730.26|0
1643253830000|2022-01-27 03:23:50|733.41|730.61|733.41|730.61|733.41|730.61|733.41|730.61|0
1643253840000|2022-01-27 03:24:00|733.52|730.72|733.06|730.26|733.52|730.72|733.06|730.26|0
1643253850000|2022-01-27 03:24:10|732.6|729.8|731.21|728.41|732.6|729.8|731.21|728.41|0
1643253860000|2022-01-27 03:24:20|730.87|728.07|731.67|728.87|731.67|728.87|730.87|728.07|0
1643253870000|2022-01-27 03:24:30|731.44|728.64|732.13|729.33|732.13|729.33|731.21|728.41|0
1643253880000|2022-01-27 03:24:40|733.06|730.26|733.52|730.72|733.52|730.72|733.06|730.26|0
1643253890000|2022-01-27 03:24:50|733.29|730.49|733.87|731.07|733.87|731.07|733.29|730.49|0
1643253900000|2022-01-27 03:25:00|733.64|730.84|736.06|733.26|736.06|733.26|733.64|730.84|0
1643253910000|2022-01-27 03:25:10|735.95|733.15|735.26|732.46|736.29|733.49|735.26|732.46|0
1643253920000|2022-01-27 03:25:20|735.6|732.8|735.95|733.15|735.95|733.15|735.49|732.69|0
1643253930000|2022-01-27 03:25:30|735.72|732.92|735.6|732.8|735.83|733.03|735.49|732.69|0
1643253940000|2022-01-27 03:25:40|735.83|733.03|736.18|733.38|736.18|733.38|735.83|733.03|0
1643253950000|2022-01-27 03:25:50|735.83|733.03|735.6|732.8|736.29|733.49|735.6|732.8|0
1643253960000|2022-01-27 03:26:00|735.37|732.57|735.14|732.34|735.37|732.57|735.14|732.34|0
1643253970000|2022-01-27 03:26:10|734.91|732.11|735.6|732.8|735.6|732.8|734.91|732.11|0
1643253980000|2022-01-27 03:26:20|735.49|732.69|735.72|732.92|735.72|732.92|735.37|732.57|0
1643253990000|2022-01-27 03:26:30|735.95|733.15|736.18|733.38|736.18|733.38|735.95|733.15|0
1643254000000|2022-01-27 03:26:40|735.6|732.8|735.83|733.03|735.83|733.03|735.6|732.8|0
1643254010000|2022-01-27 03:26:50|735.37|732.57|735.49|732.69|735.72|732.92|735.37|732.57|0
1643254020000|2022-01-27 03:27:00|735.37|732.57|734.67|731.87|735.37|732.57|734.67|731.87|0
1643254030000|2022-01-27 03:27:10|734.91|732.11|735.14|732.34|735.37|732.57|734.91|732.11|0
1643254040000|2022-01-27 03:27:20|734.91|732.11|735.14|732.34|735.14|732.34|734.91|732.11|0
1643254050000|2022-01-27 03:27:30|734.91|732.11|735.14|732.34|735.14|732.34|734.91|732.11|0
1643254060000|2022-01-27 03:27:40|734.91|732.11|735.14|732.34|735.14|732.34|734.91|732.11|0
1643254070000|2022-01-27 03:27:50|735.37|732.57|735.26|732.46|735.37|732.57|735.14|732.34|0
1643254080000|2022-01-27 03:28:00|735.37|732.57|735.37|732.57|735.37|732.57|735.37|732.57|0
1643254090000|2022-01-27 03:28:10|735.26|732.46|735.14|732.34|735.37|732.57|735.14|732.34|0
1643254100000|2022-01-27 03:28:20|735.37|732.57|734.44|731.64|735.37|732.57|734.44|731.64|0
1643254110000|2022-01-27 03:28:30|734.21|731.41|734.67|731.87|734.67|731.87|734.21|731.41|0
1643254120000|2022-01-27 03:28:40|734.56|731.76|734.67|731.87|734.79|731.99|734.56|731.76|0
1643254130000|2022-01-27 03:28:50|734.44|731.64|734.56|731.76|734.67|731.87|734.44|731.64|0
1643254140000|2022-01-27 03:29:00|734.44|731.64|734.79|731.99|734.79|731.99|734.44|731.64|0
1643254160000|2022-01-27 03:29:20|735.03|732.23|735.14|732.34|735.14|732.34|735.03|732.23|0
1643254170000|2022-01-27 03:29:30|734.67|731.87|734.79|731.99|735.03|732.23|734.67|731.87|0
1643254180000|2022-01-27 03:29:40|734.67|731.87|733.75|730.95|734.67|731.87|733.75|730.95|0
1643254190000|2022-01-27 03:29:50|734.33|731.53|734.79|731.99|734.91|732.11|734.33|731.53|0
1643254200000|2022-01-27 03:30:00|734.67|731.87|735.37|732.57|735.83|733.03|734.67|731.87|0
1643254210000|2022-01-27 03:30:10|735.26|732.46|733.98|731.18|735.26|732.46|733.98|731.18|0
1643254220000|2022-01-27 03:30:20|734.21|731.41|734.91|732.11|735.26|732.46|734.21|731.41|0
1643254230000|2022-01-27 03:30:30|735.83|733.03|734.79|731.99|735.83|733.03|734.79|731.99|0
1643254240000|2022-01-27 03:30:40|733.52|730.72|734.21|731.41|734.21|731.41|733.52|730.72|0
1643254250000|2022-01-27 03:30:50|734.56|731.76|734.67|731.87|735.03|732.23|734.56|731.76|0
1643254260000|2022-01-27 03:31:00|733.87|731.07|733.18|730.38|733.87|731.07|733.18|730.38|0
1643254270000|2022-01-27 03:31:10|732.25|729.45|732.48|729.68|732.59|729.79|732.25|729.45|0
1643254280000|2022-01-27 03:31:20|732.36|729.56|731.67|728.87|732.36|729.56|731.1|728.3|0
1643254290000|2022-01-27 03:31:30|731.44|728.64|731.44|728.64|732.13|729.33|731.44|728.64|0
1643254300000|2022-01-27 03:31:40|731.33|728.53|730.98|728.18|731.44|728.64|730.98|728.18|0
1643254310000|2022-01-27 03:31:50|730.87|728.07|730.64|727.84|730.87|728.07|730.28|727.48|0
1643254320000|2022-01-27 03:32:00|730.98|728.18|730.75|727.95|731.1|728.3|730.75|727.95|0
1643254330000|2022-01-27 03:32:10|730.98|728.18|731.67|728.87|731.67|728.87|730.98|728.18|0
1643254340000|2022-01-27 03:32:20|732.13|729.33|731.9|729.1|732.13|729.33|731.67|728.87|0
1643254350000|2022-01-27 03:32:30|731.67|728.87|731.33|728.53|731.67|728.87|730.98|728.18|0
1643254360000|2022-01-27 03:32:40|731.21|728.41|731.1|728.3|731.33|728.53|731.1|728.3|0
1643254370000|2022-01-27 03:32:50|731.21|728.41|732.13|729.33|732.13|729.33|730.87|728.07|0
1643254380000|2022-01-27 03:33:00|732.02|729.22|732.02|729.22|732.02|729.22|731.9|729.1|0
1643254390000|2022-01-27 03:33:10|732.13|729.33|732.71|729.91|732.82|730.02|732.13|729.33|0
1643254400000|2022-01-27 03:33:20|732.25|729.45|732.25|729.45|732.71|729.91|732.25|729.45|0
1643254410000|2022-01-27 03:33:30|732.48|729.68|731.67|728.87|732.48|729.68|731.67|728.87|0
1643254420000|2022-01-27 03:33:40|731.56|728.76|732.02|729.22|732.02|729.22|731.33|728.53|0
1643254430000|2022-01-27 03:33:50|732.13|729.33|732.36|729.56|732.59|729.79|732.02|729.22|0
1643254440000|2022-01-27 03:34:00|732.25|729.45|731.9|729.1|732.25|729.45|731.9|729.1|0
1643254450000|2022-01-27 03:34:10|732.59|729.79|732.59|729.79|732.94|730.14|732.59|729.79|0
1643254460000|2022-01-27 03:34:20|732.71|729.91|732.36|729.56|733.06|730.26|732.36|729.56|0
1643254470000|2022-01-27 03:34:30|733.06|730.26|732.94|730.14|733.06|730.26|732.71|729.91|0
1643254480000|2022-01-27 03:34:40|733.06|730.26|733.06|730.26|733.52|730.72|733.06|730.26|0
1643254490000|2022-01-27 03:34:50|733.41|730.61|733.18|730.38|733.41|730.61|733.18|730.38|0
1643254500000|2022-01-27 03:35:00|732.94|730.14|733.41|730.61|733.41|730.61|732.94|730.14|0
1643254510000|2022-01-27 03:35:10|733.18|730.38|733.52|730.72|733.52|730.72|733.18|730.38|0
1643254520000|2022-01-27 03:35:20|733.41|730.61|734.21|731.41|734.21|731.41|733.41|730.61|0
1643254530000|2022-01-27 03:35:30|734.33|731.53|735.14|732.34|735.14|732.34|734.21|731.41|0
1643254540000|2022-01-27 03:35:40|735.37|732.57|735.6|732.8|735.6|732.8|735.14|732.34|0
1643254550000|2022-01-27 03:35:50|735.26|732.46|736.06|733.26|736.29|733.49|735.26|732.46|0
1643254560000|2022-01-27 03:36:00|736.18|733.38|735.6|732.8|736.18|733.38|735.6|732.8|0
1643254570000|2022-01-27 03:36:10|735.14|732.34|735.6|732.8|735.6|732.8|735.14|732.34|0
1643254580000|2022-01-27 03:36:20|735.83|733.03|735.83|733.03|735.83|733.03|735.37|732.57|0
1643254590000|2022-01-27 03:36:30|736.06|733.26|735.37|732.57|736.06|733.26|735.37|732.57|0
1643254600000|2022-01-27 03:36:40|735.72|732.92|735.6|732.8|735.72|732.92|735.26|732.46|0
1643254610000|2022-01-27 03:36:50|735.83|733.03|735.83|733.03|735.95|733.15|735.6|732.8|0
1643254620000|2022-01-27 03:37:00|735.6|732.8|735.83|733.03|735.83|733.03|735.37|732.57|0
1643254640000|2022-01-27 03:37:20|735.72|732.92|735.6|732.8|735.72|732.92|735.6|732.8|0
1643254650000|2022-01-27 03:37:30|735.83|733.03|735.37|732.57|735.83|733.03|735.37|732.57|0
1643254660000|2022-01-27 03:37:40|735.6|732.8|735.49|732.69|735.6|732.8|735.49|732.69|0
1643254670000|2022-01-27 03:37:50|735.6|732.8|735.49|732.69|735.6|732.8|735.26|732.46|0
1643254680000|2022-01-27 03:38:00|735.6|732.8|735.37|732.57|735.6|732.8|735.37|732.57|0
1643254690000|2022-01-27 03:38:10|735.26|732.46|735.02|732.22|735.26|732.46|734.9|732.1|0
1643254700000|2022-01-27 03:38:20|735.72|732.92|736.99|734.19|736.99|734.19|735.72|732.92|0
1643254710000|2022-01-27 03:38:30|737.8|735|738.37|735.57|738.37|735.57|737.8|735|0
1643254720000|2022-01-27 03:38:40|738.14|735.34|739.65|736.85|739.76|736.96|738.14|735.34|0
1643254730000|2022-01-27 03:38:50|740.58|737.78|741.85|739.05|741.85|739.05|740.23|737.43|0
1643254740000|2022-01-27 03:39:00|741.38|738.58|740.92|738.12|741.62|738.82|740.92|738.12|0
1643254750000|2022-01-27 03:39:10|741.15|738.35|740.69|737.89|741.15|738.35|740.69|737.89|0
1643254760000|2022-01-27 03:39:20|741.15|738.35|742.08|739.28|742.08|739.28|741.15|738.35|0
1643254770000|2022-01-27 03:39:30|741.62|738.82|741.74|738.94|741.74|738.94|741.04|738.24|0
1643254780000|2022-01-27 03:39:40|741.38|738.58|741.85|739.05|741.85|739.05|741.27|738.47|0
1643254790000|2022-01-27 03:39:50|742.31|739.51|741.04|738.24|742.31|739.51|740.92|738.12|0
1643254800000|2022-01-27 03:40:00|741.15|738.35|741.38|738.58|741.38|738.58|740.92|738.12|0
1643254810000|2022-01-27 03:40:10|741.51|738.71|742.78|739.98|742.78|739.98|741.51|738.71|0
1643254820000|2022-01-27 03:40:20|742.54|739.74|743.01|740.21|743.01|740.21|742.31|739.51|0
1643254830000|2022-01-27 03:40:30|742.31|739.51|742.54|739.74|742.54|739.74|742.08|739.28|0
1643254840000|2022-01-27 03:40:40|742.78|739.98|743.47|740.67|743.47|740.67|742.78|739.98|0
1643254850000|2022-01-27 03:40:50|742.78|739.98|743.24|740.44|743.24|740.44|742.66|739.86|0
1643254860000|2022-01-27 03:41:00|742.78|739.98|743.24|740.44|743.24|740.44|742.78|739.98|0
1643254870000|2022-01-27 03:41:10|743.47|740.67|743.47|740.67|743.7|740.9|743.47|740.67|0
1643254880000|2022-01-27 03:41:20|743.7|740.9|743.94|741.14|743.94|741.14|743.7|740.9|0
1643254890000|2022-01-27 03:41:30|746.95|744.15|747.77|744.97|747.77|744.97|746.95|744.15|0
1643254900000|2022-01-27 03:41:40|749.28|746.48|749.28|746.48|749.63|746.83|749.28|746.48|0
1643254910000|2022-01-27 03:41:50|749.74|746.94|755.09|752.29|755.09|752.29|749.74|746.94|0
1643254920000|2022-01-27 03:42:00|754.75|751.95|753.46|750.66|754.75|751.95|753.46|750.66|0
1643254930000|2022-01-27 03:42:10|752.42|749.62|751.37|748.57|752.53|749.73|751.37|748.57|0
1643254940000|2022-01-27 03:42:20|751.6|748.8|752.65|749.85|752.65|749.85|751.37|748.57|0
1643254950000|2022-01-27 03:42:30|752.3|749.5|751.13|748.33|752.3|749.5|751.13|748.33|0
1643254960000|2022-01-27 03:42:40|751.26|748.46|750.9|748.1|751.26|748.46|750.9|748.1|0
1643254970000|2022-01-27 03:42:50|751.13|748.33|750.2|747.4|751.13|748.33|750.2|747.4|0
1643254980000|2022-01-27 03:43:00|749.97|747.17|750.9|748.1|750.9|748.1|749.97|747.17|0
1643254990000|2022-01-27 03:43:10|751.26|748.46|751.72|748.92|752.19|749.39|751.26|748.46|0
1643255000000|2022-01-27 03:43:20|752.07|749.27|751.83|749.03|752.07|749.27|751.6|748.8|0
1643255010000|2022-01-27 03:43:30|751.72|748.92|751.13|748.33|751.72|748.92|750.56|747.76|0
1643255020000|2022-01-27 03:43:40|751.02|748.22|751.13|748.33|751.13|748.33|750.44|747.64|0
1643255030000|2022-01-27 03:43:50|751.37|748.57|751.49|748.69|751.49|748.69|751.02|748.22|0
1643255040000|2022-01-27 03:44:00|751.13|748.33|751.6|748.8|751.6|748.8|751.13|748.33|0
1643255050000|2022-01-27 03:44:10|750.9|748.1|753.23|750.43|753.35|750.55|750.9|748.1|0
1643255060000|2022-01-27 03:44:20|752.53|749.73|751.6|748.8|752.65|749.85|751.6|748.8|0
1643255070000|2022-01-27 03:44:30|751.02|748.22|753.23|750.43|753.23|750.43|751.02|748.22|0
1643255080000|2022-01-27 03:44:40|753|750.2|752.76|749.96|753|750.2|752.76|749.96|0
1643255090000|2022-01-27 03:44:50|752.65|749.85|752.76|749.96|752.76|749.96|752.42|749.62|0
1643255100000|2022-01-27 03:45:00|753|750.2|752.19|749.39|753|750.2|752.06|749.26|0
1643255110000|2022-01-27 03:45:10|751.6|748.8|751.6|748.8|751.72|748.92|751.37|748.57|0
1643255120000|2022-01-27 03:45:20|751.83|749.03|752.19|749.39|752.19|749.39|751.72|748.92|0
1643255130000|2022-01-27 03:45:30|752.06|749.26|754.51|751.71|754.51|751.71|752.06|749.26|0
1643255140000|2022-01-27 03:45:40|754.05|751.25|753.35|750.55|754.05|751.25|752.88|750.08|0
1643255150000|2022-01-27 03:45:50|753.58|750.78|753.46|750.66|753.69|750.89|753.46|750.66|0
1643255160000|2022-01-27 03:46:00|753.23|750.43|753.12|750.32|753.23|750.43|752.88|750.08|0
1643255170000|2022-01-27 03:46:10|753.69|750.89|754.28|751.48|754.28|751.48|753.69|750.89|0
1643255180000|2022-01-27 03:46:20|754.62|751.82|754.62|751.82|754.75|751.95|754.62|751.82|0
1643255190000|2022-01-27 03:46:30|754.86|752.06|755.21|752.41|755.21|752.41|754.86|752.06|0
1643255200000|2022-01-27 03:46:40|754.98|752.18|755.32|752.52|755.56|752.76|754.98|752.18|0
1643255210000|2022-01-27 03:46:50|754.86|752.06|754.16|751.36|754.86|752.06|753.81|751.01|0
1643255220000|2022-01-27 03:47:00|754.28|751.48|753.46|750.66|754.28|751.48|753.46|750.66|0
1643255230000|2022-01-27 03:47:10|753.23|750.43|753.35|750.55|753.69|750.89|753.23|750.43|0
1643255240000|2022-01-27 03:47:20|753|750.2|753.12|750.32|753.12|750.32|752.76|749.96|0
1643255250000|2022-01-27 03:47:30|753.58|750.78|753|750.2|753.58|750.78|753|750.2|0
1643255260000|2022-01-27 03:47:40|753.58|750.78|753.81|751.01|754.05|751.25|753.58|750.78|0
1643255270000|2022-01-27 03:47:50|754.05|751.25|754.39|751.59|754.39|751.59|754.05|751.25|0
1643255280000|2022-01-27 03:48:00|754.28|751.48|754.39|751.59|754.39|751.59|753.93|751.13|0
1643255290000|2022-01-27 03:48:10|754.05|751.25|753.93|751.13|754.16|751.36|753.58|750.78|0
1643255300000|2022-01-27 03:48:20|753.69|750.89|753.93|751.13|753.93|751.13|753.58|750.78|0
1643255310000|2022-01-27 03:48:30|754.28|751.48|756.49|753.69|756.49|753.69|754.28|751.48|0
1643255320000|2022-01-27 03:48:40|756.25|753.45|756.02|753.22|756.49|753.69|756.02|753.22|0
1643255330000|2022-01-27 03:48:50|756.25|753.45|756.38|753.58|758.12|755.32|756.02|753.22|0
1643255340000|2022-01-27 03:49:00|757.07|754.27|754.62|751.82|757.07|754.27|754.39|751.59|0
1643255350000|2022-01-27 03:49:10|753.69|750.89|752.65|749.85|753.69|750.89|752.65|749.85|0
1643255360000|2022-01-27 03:49:20|752.76|749.96|752.3|749.5|752.88|750.08|752.3|749.5|0
1643255370000|2022-01-27 03:49:30|752.76|749.96|752.76|749.96|752.99|750.19|752.76|749.96|0
1643255380000|2022-01-27 03:49:40|752.99|750.19|753.12|750.32|753.12|750.32|752.99|750.19|0
1643255390000|2022-01-27 03:49:50|753.93|751.13|753.46|750.66|753.93|751.13|753.46|750.66|0
1643255400000|2022-01-27 03:50:00|753.69|750.89|753.69|750.89|753.93|751.13|753.12|750.32|0
1643255410000|2022-01-27 03:50:10|754.05|751.25|753.69|750.89|754.05|751.25|753.58|750.78|0
1643255420000|2022-01-27 03:50:20|752.42|749.62|752.65|749.85|752.65|749.85|751.83|749.03|0
1643255430000|2022-01-27 03:50:30|752.42|749.62|752.53|749.73|752.53|749.73|752.3|749.5|0
1643255440000|2022-01-27 03:50:40|752.42|749.62|752.19|749.39|752.42|749.62|752.19|749.39|0
1643255450000|2022-01-27 03:50:50|752.42|749.62|752.3|749.5|752.42|749.62|751.95|749.15|0
1643255460000|2022-01-27 03:51:00|751.6|748.8|751.13|748.33|751.83|749.03|751.13|748.33|0
1643255470000|2022-01-27 03:51:10|750.2|747.4|750.44|747.64|751.25|748.45|750.2|747.4|0
1643255480000|2022-01-27 03:51:20|750.67|747.87|750.56|747.76|750.67|747.87|750.44|747.64|0
1643255490000|2022-01-27 03:51:30|750.67|747.87|750.56|747.76|750.67|747.87|750.2|747.4|0
1643255500000|2022-01-27 03:51:40|750.67|747.87|750.79|747.99|751.02|748.22|750.67|747.87|0
1643255510000|2022-01-27 03:51:50|750.67|747.87|750.79|747.99|750.79|747.99|750.56|747.76|0
1643255520000|2022-01-27 03:52:00|750.2|747.4|751.13|748.33|751.13|748.33|749.97|747.17|0
1643255530000|2022-01-27 03:52:10|751.25|748.45|750.32|747.52|751.25|748.45|750.32|747.52|0
1643255540000|2022-01-27 03:52:20|751.13|748.33|751.6|748.8|751.6|748.8|751.13|748.33|0
1643255550000|2022-01-27 03:52:30|751.95|749.15|751.95|749.15|751.95|749.15|751.95|749.15|0
1643255560000|2022-01-27 03:52:40|752.53|749.73|752.06|749.26|752.53|749.73|752.06|749.26|0
1643255570000|2022-01-27 03:52:50|752.3|749.5|753.46|750.66|753.46|750.66|752.3|749.5|0
1643255580000|2022-01-27 03:53:00|753.93|751.13|754.05|751.25|754.16|751.36|753.93|751.13|0
1643255590000|2022-01-27 03:53:10|754.16|751.36|753.81|751.01|754.16|751.36|753.81|751.01|0
1643255600000|2022-01-27 03:53:20|753.23|750.43|752.42|749.62|753.35|750.55|752.42|749.62|0
1643255610000|2022-01-27 03:53:30|751.95|749.15|751.49|748.69|751.95|749.15|751.37|748.57|0
1643255620000|2022-01-27 03:53:40|751.37|748.57|751.6|748.8|751.83|749.03|751.37|748.57|0
1643255630000|2022-01-27 03:53:50|751.72|748.92|751.49|748.69|751.72|748.92|751.49|748.69|0
1643255640000|2022-01-27 03:54:00|751.13|748.33|750.79|747.99|751.37|748.57|750.79|747.99|0
1643255650000|2022-01-27 03:54:10|751.02|748.22|751.72|748.92|751.72|748.92|751.02|748.22|0
1643255660000|2022-01-27 03:54:20|751.37|748.57|751.37|748.57|751.49|748.69|751.37|748.57|0
1643255670000|2022-01-27 03:54:30|750.9|748.1|750.79|747.99|751.13|748.33|750.79|747.99|0
1643255680000|2022-01-27 03:54:40|751.13|748.33|751.83|749.03|751.83|749.03|751.13|748.33|0
1643255690000|2022-01-27 03:54:50|752.18|749.38|752.18|749.38|752.3|749.5|752.18|749.38|0
1643255700000|2022-01-27 03:55:00|752.06|749.26|752.88|750.08|752.88|750.08|752.06|749.26|0
1643255710000|2022-01-27 03:55:10|752.76|749.96|753.69|750.89|753.69|750.89|752.76|749.96|0
1643255720000|2022-01-27 03:55:20|754.39|751.59|754.62|751.82|754.62|751.82|754.39|751.59|0
1643255730000|2022-01-27 03:55:30|754.86|752.06|755.32|752.52|755.32|752.52|754.62|751.82|0
1643255740000|2022-01-27 03:55:40|754.62|751.82|754.62|751.82|754.62|751.82|754.39|751.59|0
1643255750000|2022-01-27 03:55:50|754.16|751.36|752.18|749.38|754.16|751.36|752.18|749.38|0
1643255760000|2022-01-27 03:56:00|752.3|749.5|752.76|749.96|752.76|749.96|752.06|749.26|0
1643255770000|2022-01-27 03:56:10|753.46|750.66|754.05|751.25|754.39|751.59|753.46|750.66|0
1643255780000|2022-01-27 03:56:20|754.39|751.59|754.51|751.71|754.62|751.82|754.39|751.59|0
1643255790000|2022-01-27 03:56:30|754.62|751.82|754.51|751.71|754.86|752.06|754.51|751.71|0
1643255800000|2022-01-27 03:56:40|754.39|751.59|753.69|750.89|754.39|751.59|753.69|750.89|0
1643255810000|2022-01-27 03:56:50|753.58|750.78|753.23|750.43|753.58|750.78|753.23|750.43|0
1643255820000|2022-01-27 03:57:00|753.35|750.55|753.81|751.01|753.81|751.01|753.35|750.55|0
1643255830000|2022-01-27 03:57:10|753.23|750.43|753.58|750.78|753.58|750.78|753.23|750.43|0
1643255840000|2022-01-27 03:57:20|753.81|751.01|752.76|749.96|753.81|751.01|752.76|749.96|0
1643255850000|2022-01-27 03:57:30|752.53|749.73|752.42|749.62|752.53|749.73|752.3|749.5|0
1643255860000|2022-01-27 03:57:40|752.65|749.85|752.06|749.26|752.65|749.85|752.06|749.26|0
1643255870000|2022-01-27 03:57:50|752.18|749.38|752.42|749.62|752.42|749.62|752.18|749.38|0
1643255880000|2022-01-27 03:58:00|751.83|749.03|751.13|748.33|751.83|749.03|751.13|748.33|0
1643255890000|2022-01-27 03:58:10|754.39|751.59|755.68|752.88|755.68|752.88|754.39|751.59|0
1643255900000|2022-01-27 03:58:20|756.14|753.34|756.25|753.45|756.25|753.45|755.68|752.88|0
1643255910000|2022-01-27 03:58:30|755.55|752.75|754.16|751.36|755.55|752.75|753.58|750.78|0
1643255920000|2022-01-27 03:58:40|753.69|750.89|754.05|751.25|754.05|751.25|752.99|750.19|0
1643255930000|2022-01-27 03:58:50|753.58|750.78|753.23|750.43|753.58|750.78|753.11|750.31|0
1643255940000|2022-01-27 03:59:00|753.46|750.66|752.88|750.08|753.46|750.66|752.88|750.08|0
1643255950000|2022-01-27 03:59:10|752.76|749.96|753.23|750.43|753.46|750.66|752.76|749.96|0
1643255960000|2022-01-27 03:59:20|752.76|749.96|750.32|747.52|752.76|749.96|750.32|747.52|0
1643255970000|2022-01-27 03:59:30|750.2|747.4|749.97|747.17|750.2|747.4|749.74|746.94|0
1643255980000|2022-01-27 03:59:40|751.02|748.22|751.13|748.33|751.13|748.33|751.02|748.22|0
1643255990000|2022-01-27 03:59:50|750.43|747.63|750.79|747.99|751.02|748.22|750.43|747.63|0
1643256000000|2022-01-27 04:00:00|750.67|747.87|750.43|747.63|751.02|748.22|750.43|747.63|0
1643256010000|2022-01-27 04:00:10|750.67|747.87|751.36|748.56|751.36|748.56|750.67|747.87|0
1643256020000|2022-01-27 04:00:20|751.25|748.45|751.13|748.33|751.6|748.8|751.13|748.33|0
1643256030000|2022-01-27 04:00:30|750.67|747.87|750.9|748.1|750.9|748.1|750.67|747.87|0
1643256040000|2022-01-27 04:00:40|750.56|747.76|750.32|747.52|750.56|747.76|750.2|747.4|0
1643256050000|2022-01-27 04:00:50|750.67|747.87|750.2|747.4|750.67|747.87|750.2|747.4|0
1643256060000|2022-01-27 04:01:00|750.56|747.76|750.09|747.29|750.9|748.1|750.09|747.29|0
1643256070000|2022-01-27 04:01:10|750.32|747.52|750.79|747.99|750.79|747.99|750.32|747.52|0
1643256080000|2022-01-27 04:01:20|750.67|747.87|749.63|746.83|750.67|747.87|748.58|745.78|0
1643256090000|2022-01-27 04:01:30|749.5|746.7|750.2|747.4|750.43|747.63|749.5|746.7|0
1643256100000|2022-01-27 04:01:40|750.56|747.76|749.74|746.94|750.56|747.76|749.74|746.94|0
1643256110000|2022-01-27 04:01:50|749.97|747.17|749.39|746.59|749.97|747.17|749.39|746.59|0
1643256120000|2022-01-27 04:02:00|749.04|746.24|749.74|746.94|749.74|746.94|749.04|746.24|0
1643256130000|2022-01-27 04:02:10|749.86|747.06|750.32|747.52|750.43|747.63|749.86|747.06|0
1643256140000|2022-01-27 04:02:20|750.43|747.63|751.02|748.22|751.02|748.22|750.43|747.63|0
1643256150000|2022-01-27 04:02:30|751.36|748.56|751.6|748.8|751.95|749.15|751.36|748.56|0
1643256160000|2022-01-27 04:02:40|751.36|748.56|751.83|749.03|751.83|749.03|751.36|748.56|0
1643256170000|2022-01-27 04:02:50|752.06|749.26|751.6|748.8|752.06|749.26|751.6|748.8|0
1643256180000|2022-01-27 04:03:00|751.49|748.69|751.13|748.33|751.49|748.69|751.13|748.33|0
1643256190000|2022-01-27 04:03:10|751.6|748.8|751.6|748.8|751.6|748.8|751.36|748.56|0
1643256200000|2022-01-27 04:03:20|752.18|749.38|752.06|749.26|752.18|749.38|752.06|749.26|0
1643256210000|2022-01-27 04:03:30|752.29|749.49|752.18|749.38|752.29|749.49|751.95|749.15|0
1643256220000|2022-01-27 04:03:40|752.29|749.49|751.72|748.92|752.76|749.96|751.72|748.92|0
1643256230000|2022-01-27 04:03:50|751.6|748.8|751.36|748.56|751.6|748.8|751.36|748.56|0
1643256240000|2022-01-27 04:04:00|751.25|748.45|752.18|749.38|752.53|749.73|751.25|748.45|0
1643256250000|2022-01-27 04:04:10|752.42|749.62|752.29|749.49|752.42|749.62|752.29|749.49|0
1643256260000|2022-01-27 04:04:20|752.53|749.73|752.88|750.08|752.88|750.08|752.53|749.73|0
1643256270000|2022-01-27 04:04:30|752.99|750.19|751.6|748.8|752.99|750.19|751.6|748.8|0
1643256280000|2022-01-27 04:04:40|751.36|748.56|751.83|749.03|752.06|749.26|751.36|748.56|0
1643256290000|2022-01-27 04:04:50|751.49|748.69|752.29|749.49|752.29|749.49|751.49|748.69|0
1643256300000|2022-01-27 04:05:00|751.95|749.15|751.83|749.03|751.95|749.15|751.6|748.8|0
1643256310000|2022-01-27 04:05:10|752.06|749.26|752.18|749.38|752.18|749.38|751.95|749.15|0
1643256320000|2022-01-27 04:05:20|752.06|749.26|752.29|749.49|752.29|749.49|752.06|749.26|0
1643256330000|2022-01-27 04:05:30|751.72|748.92|752.18|749.38|752.18|749.38|751.72|748.92|0
1643256340000|2022-01-27 04:05:40|752.29|749.49|752.06|749.26|752.29|749.49|751.83|749.03|0
1643256350000|2022-01-27 04:05:50|751.95|749.15|751.48|748.68|751.95|749.15|751.48|748.68|0
1643256360000|2022-01-27 04:06:00|750.67|747.87|750.79|747.99|750.9|748.1|750.67|747.87|0
1643256370000|2022-01-27 04:06:10|750.67|747.87|750.67|747.87|750.67|747.87|750.2|747.4|0
1643256380000|2022-01-27 04:06:20|751.36|748.56|752.29|749.49|752.53|749.73|751.36|748.56|0
1643256390000|2022-01-27 04:06:30|752.42|749.62|752.99|750.19|752.99|750.19|752.42|749.62|0
1643256400000|2022-01-27 04:06:40|753.35|750.55|753.11|750.31|753.35|750.55|752.99|750.19|0
1643256410000|2022-01-27 04:06:50|752.29|749.49|752.99|750.19|752.99|750.19|752.29|749.49|0
1643256420000|2022-01-27 04:07:00|752.53|749.73|753.23|750.43|753.23|750.43|752.53|749.73|0
1643256430000|2022-01-27 04:07:10|752.88|750.08|753.11|750.31|753.23|750.43|752.53|749.73|0
1643256440000|2022-01-27 04:07:20|753.23|750.43|753.11|750.31|753.23|750.43|753.11|750.31|0
1643256450000|2022-01-27 04:07:30|752.76|749.96|753.22|750.42|753.22|750.42|752.76|749.96|0
1643256460000|2022-01-27 04:07:40|752.99|750.19|752.99|750.19|752.99|750.19|752.88|750.08|0
1643256470000|2022-01-27 04:07:50|752.76|749.96|752.99|750.19|753.22|750.42|752.53|749.73|0
1643256480000|2022-01-27 04:08:00|753.46|750.66|752.76|749.96|753.46|750.66|752.76|749.96|0
1643256490000|2022-01-27 04:08:10|752.65|749.85|752.53|749.73|752.65|749.85|752.29|749.49|0
1643256500000|2022-01-27 04:08:20|752.29|749.49|752.53|749.73|752.53|749.73|752.29|749.49|0
1643256510000|2022-01-27 04:08:30|752.88|750.08|752.76|749.96|753.11|750.31|752.76|749.96|0
1643256520000|2022-01-27 04:08:40|752.99|750.19|752.65|749.85|752.99|750.19|752.65|749.85|0
1643256530000|2022-01-27 04:08:50|752.53|749.73|751.36|748.56|752.53|749.73|751.36|748.56|0
1643256540000|2022-01-27 04:09:00|751.6|748.8|752.18|749.38|752.76|749.96|751.6|748.8|0
1643256550000|2022-01-27 04:09:10|751.6|748.8|752.29|749.49|752.29|749.49|751.6|748.8|0
1643256560000|2022-01-27 04:09:20|752.41|749.61|751.83|749.03|752.41|749.61|751.72|748.92|0
1643256570000|2022-01-27 04:09:30|752.18|749.38|752.18|749.38|752.29|749.49|752.18|749.38|0
1643256580000|2022-01-27 04:09:40|751.83|749.03|751.95|749.15|751.95|749.15|751.6|748.8|0
1643256590000|2022-01-27 04:09:50|752.06|749.26|751.48|748.68|752.18|749.38|751.48|748.68|0
1643256600000|2022-01-27 04:10:00|751.6|748.8|751.6|748.8|751.6|748.8|751.6|748.8|0
1643256610000|2022-01-27 04:10:10|751.95|749.15|752.53|749.73|752.53|749.73|751.95|749.15|0
1643256620000|2022-01-27 04:10:20|752.76|749.96|753.69|750.89|753.69|750.89|752.53|749.73|0
1643256630000|2022-01-27 04:10:30|753.22|750.42|752.53|749.73|753.58|750.78|752.53|749.73|0
1643256640000|2022-01-27 04:10:40|752.76|749.96|752.99|750.19|753.22|750.42|752.76|749.96|0
1643256650000|2022-01-27 04:10:50|752.88|750.08|752.41|749.61|752.88|750.08|752.41|749.61|0
1643256660000|2022-01-27 04:11:00|751.95|749.15|752.06|749.26|752.06|749.26|751.83|749.03|0
1643256670000|2022-01-27 04:11:10|751.83|749.03|752.18|749.38|752.18|749.38|751.83|749.03|0
1643256680000|2022-01-27 04:11:20|752.06|749.26|751.36|748.56|752.06|749.26|751.36|748.56|0
1643256690000|2022-01-27 04:11:30|750.79|747.99|749.97|747.17|750.79|747.99|749.5|746.7|0
1643256700000|2022-01-27 04:11:40|750.2|747.4|750.55|747.75|750.55|747.75|749.97|747.17|0
1643256710000|2022-01-27 04:11:50|750.79|747.99|751.95|749.15|751.95|749.15|750.79|747.99|0
1643256720000|2022-01-27 04:12:00|751.72|748.92|750.32|747.52|751.72|748.92|750.32|747.52|0
1643256730000|2022-01-27 04:12:10|750.2|747.4|750.32|747.52|750.32|747.52|750.2|747.4|0
1643256740000|2022-01-27 04:12:20|750.67|747.87|751.02|748.22|751.02|748.22|750.67|747.87|0
1643256750000|2022-01-27 04:12:30|751.36|748.56|751.36|748.56|751.36|748.56|751.25|748.45|0
1643256760000|2022-01-27 04:12:40|751.02|748.22|751.25|748.45|751.48|748.68|750.9|748.1|0
1643256770000|2022-01-27 04:12:50|751.36|748.56|750.79|747.99|751.36|748.56|750.79|747.99|0
1643256780000|2022-01-27 04:13:00|750.55|747.75|750.67|747.87|750.67|747.87|750.2|747.4|0
1643256790000|2022-01-27 04:13:10|750.32|747.52|749.97|747.17|750.32|747.52|749.97|747.17|0
1643256800000|2022-01-27 04:13:20|750.32|747.52|750.2|747.4|750.43|747.63|750.2|747.4|0
1643256810000|2022-01-27 04:13:30|750.43|747.63|750.43|747.63|750.43|747.63|750.32|747.52|0
1643256820000|2022-01-27 04:13:40|750.32|747.52|750.9|748.1|750.9|748.1|750.32|747.52|0
1643256830000|2022-01-27 04:13:50|751.13|748.33|750.79|747.99|751.13|748.33|750.79|747.99|0
1643256840000|2022-01-27 04:14:00|750.9|748.1|750.67|747.87|750.9|748.1|750.67|747.87|0
1643256850000|2022-01-27 04:14:10|751.02|748.22|751.13|748.33|751.48|748.68|751.02|748.22|0
1643256860000|2022-01-27 04:14:20|751.25|748.45|751.36|748.56|751.36|748.56|751.13|748.33|0
1643256870000|2022-01-27 04:14:30|751.13|748.33|751.13|748.33|751.13|748.33|751.02|748.22|0
1643256880000|2022-01-27 04:14:40|750.67|747.87|750.2|747.4|750.67|747.87|750.09|747.29|0
1643256890000|2022-01-27 04:14:50|750.67|747.87|750.79|747.99|750.79|747.99|750.67|747.87|0
1643256900000|2022-01-27 04:15:00|750.2|747.4|750.43|747.63|750.67|747.87|750.09|747.29|0
1643256910000|2022-01-27 04:15:10|750.32|747.52|750.79|747.99|750.9|748.1|750.2|747.4|0
1643256920000|2022-01-27 04:15:20|750.67|747.87|750.43|747.63|750.79|747.99|750.43|747.63|0
1643256930000|2022-01-27 04:15:30|750.79|747.99|750.9|748.1|751.13|748.33|750.66|747.86|0
1643256940000|2022-01-27 04:15:40|751.13|748.33|752.53|749.73|752.53|749.73|751.13|748.33|0
1643256950000|2022-01-27 04:15:50|752.29|749.49|752.18|749.38|752.29|749.49|752.06|749.26|0
1643256960000|2022-01-27 04:16:00|752.29|749.49|752.29|749.49|752.53|749.73|752.29|749.49|0
1643256970000|2022-01-27 04:16:10|752.53|749.73|752.41|749.61|752.53|749.73|752.41|749.61|0
1643256980000|2022-01-27 04:16:20|752.06|749.26|752.06|749.26|752.29|749.49|752.06|749.26|0
1643256990000|2022-01-27 04:16:30|751.83|749.03|751.83|749.03|751.83|749.03|751.72|748.92|0
1643257000000|2022-01-27 04:16:40|751.95|749.15|751.48|748.68|751.95|749.15|751.48|748.68|0
1643257010000|2022-01-27 04:16:50|750.9|748.1|750.43|747.63|751.02|748.22|750.43|747.63|0
1643257020000|2022-01-27 04:17:00|750.66|747.86|750.43|747.63|750.66|747.86|750.43|747.63|0
1643257030000|2022-01-27 04:17:10|751.25|748.45|750.79|747.99|751.25|748.45|750.55|747.75|0
1643257040000|2022-01-27 04:17:20|752.29|749.49|752.41|749.61|752.41|749.61|752.29|749.49|0
1643257050000|2022-01-27 04:17:30|752.18|749.38|751.36|748.56|752.18|749.38|751.36|748.56|0
1643257060000|2022-01-27 04:17:40|750.66|747.86|751.02|748.22|751.13|748.33|750.66|747.86|0
1643257070000|2022-01-27 04:17:50|750.9|748.1|750.9|748.1|750.9|748.1|750.9|748.1|0
1643257080000|2022-01-27 04:18:00|751.02|748.22|750.55|747.75|751.02|748.22|750.43|747.63|0
1643257090000|2022-01-27 04:18:10|750.2|747.4|749.97|747.17|750.2|747.4|749.86|747.06|0
1643257100000|2022-01-27 04:18:20|749.86|747.06|749.73|746.93|749.86|747.06|749.62|746.82|0
1643257110000|2022-01-27 04:18:30|749.5|746.7|749.73|746.93|749.73|746.93|749.5|746.7|0
1643257120000|2022-01-27 04:18:40|749.97|747.17|749.86|747.06|749.97|747.17|749.5|746.7|0
1643257130000|2022-01-27 04:18:50|749.62|746.82|749.27|746.47|749.62|746.82|749.27|746.47|0
1643257140000|2022-01-27 04:19:00|749.5|746.7|748.8|746|749.5|746.7|748.8|746|0
1643257150000|2022-01-27 04:19:10|748.93|746.13|749.16|746.36|749.16|746.36|748.93|746.13|0
1643257160000|2022-01-27 04:19:20|748.93|746.13|748.69|745.89|748.93|746.13|748.69|745.89|0
1643257170000|2022-01-27 04:19:30|749.16|746.36|748.57|745.77|749.16|746.36|748.57|745.77|0
1643257180000|2022-01-27 04:19:40|748.46|745.66|747.53|744.73|748.46|745.66|747.41|744.61|0
1643257190000|2022-01-27 04:19:50|746.95|744.15|745.55|742.75|746.95|744.15|745.32|742.52|0
1643257200000|2022-01-27 04:20:00|746.14|743.34|745.55|742.75|746.14|743.34|745.09|742.29|0
1643257210000|2022-01-27 04:20:10|746.14|743.34|746.25|743.45|746.25|743.45|745.32|742.52|0
1643257220000|2022-01-27 04:20:20|746.6|743.8|746.14|743.34|746.6|743.8|746.14|743.34|0
1643257230000|2022-01-27 04:20:30|746.02|743.22|746.37|743.57|746.37|743.57|745.79|742.99|0
1643257240000|2022-01-27 04:20:40|746.71|743.91|747.07|744.27|747.3|744.5|746.71|743.91|0
1643257250000|2022-01-27 04:20:50|747.18|744.38|747.3|744.5|747.3|744.5|746.83|744.03|0
1643257260000|2022-01-27 04:21:00|746.83|744.03|746.71|743.91|747.41|744.61|746.71|743.91|0
1643257270000|2022-01-27 04:21:10|746.6|743.8|746.95|744.15|747.07|744.27|746.6|743.8|0
1643257280000|2022-01-27 04:21:20|747.18|744.38|747.18|744.38|747.18|744.38|747.07|744.27|0
1643257290000|2022-01-27 04:21:30|747.76|744.96|747.88|745.08|747.88|745.08|747.64|744.84|0
1643257300000|2022-01-27 04:21:40|747.41|744.61|747.07|744.27|747.41|744.61|746.37|743.57|0
1643257310000|2022-01-27 04:21:50|747.18|744.38|747.07|744.27|747.18|744.38|747.07|744.27|0
1643257320000|2022-01-27 04:22:00|747.18|744.38|746.6|743.8|747.18|744.38|746.48|743.68|0
1643257330000|2022-01-27 04:22:10|746.48|743.68|745.91|743.11|746.48|743.68|745.91|743.11|0
1643257340000|2022-01-27 04:22:20|746.83|744.03|747.3|744.5|747.41|744.61|746.83|744.03|0
1643257350000|2022-01-27 04:22:30|747.18|744.38|747.07|744.27|747.3|744.5|746.83|744.03|0
1643257360000|2022-01-27 04:22:40|746.95|744.15|745.67|742.87|746.95|744.15|745.67|742.87|0
1643257370000|2022-01-27 04:22:50|745.09|742.29|745.79|742.99|745.79|742.99|745.09|742.29|0
1643257380000|2022-01-27 04:23:00|745.32|742.52|746.02|743.22|746.25|743.45|745.32|742.52|0
1643257390000|2022-01-27 04:23:10|745.91|743.11|746.71|743.91|746.71|743.91|745.91|743.11|0
1643257400000|2022-01-27 04:23:20|746.83|744.03|746.6|743.8|746.83|744.03|746.6|743.8|0
1643257410000|2022-01-27 04:23:30|746.48|743.68|746.48|743.68|746.83|744.03|746.48|743.68|0
1643257420000|2022-01-27 04:23:40|746.6|743.8|746.6|743.8|746.95|744.15|746.6|743.8|0
1643257430000|2022-01-27 04:23:50|747.18|744.38|745.55|742.75|747.18|744.38|745.55|742.75|0
1643257440000|2022-01-27 04:24:00|745.91|743.11|745.91|743.11|745.91|743.11|745.32|742.52|0
1643257450000|2022-01-27 04:24:10|745.67|742.87|745.91|743.11|745.91|743.11|745.55|742.75|0
1643257460000|2022-01-27 04:24:20|746.02|743.22|745.67|742.87|746.37|743.57|745.67|742.87|0
1643257470000|2022-01-27 04:24:30|744.98|742.18|744.75|741.95|744.98|742.18|744.75|741.95|0
1643257480000|2022-01-27 04:24:40|745.21|742.41|745.21|742.41|745.44|742.64|745.21|742.41|0
1643257490000|2022-01-27 04:24:50|745.32|742.52|745.32|742.52|745.32|742.52|744.98|742.18|0
1643257500000|2022-01-27 04:25:00|745.91|743.11|746.02|743.22|746.25|743.45|745.91|743.11|0
1643257510000|2022-01-27 04:25:10|745.91|743.11|746.6|743.8|746.6|743.8|745.91|743.11|0
1643257520000|2022-01-27 04:25:20|746.95|744.15|746.48|743.68|746.95|744.15|746.25|743.45|0
1643257530000|2022-01-27 04:25:30|746.37|743.57|746.25|743.45|746.48|743.68|746.25|743.45|0
1643257540000|2022-01-27 04:25:40|746.14|743.34|745.09|742.29|746.25|743.45|745.09|742.29|0
1643257550000|2022-01-27 04:25:50|745.21|742.41|744.86|742.06|745.21|742.41|744.86|742.06|0
1643257560000|2022-01-27 04:26:00|745.09|742.29|744.39|741.59|745.09|742.29|744.39|741.59|0
1643257570000|2022-01-27 04:26:10|743.93|741.13|744.28|741.48|744.28|741.48|743.93|741.13|0
1643257580000|2022-01-27 04:26:20|744.05|741.25|744.05|741.25|744.39|741.59|744.05|741.25|0
1643257590000|2022-01-27 04:26:30|743.93|741.13|744.86|742.06|744.86|742.06|743.93|741.13|0
1643257600000|2022-01-27 04:26:40|745.09|742.29|744.62|741.82|745.09|742.29|744.62|741.82|0
1643257610000|2022-01-27 04:26:50|745.09|742.29|745.09|742.29|745.09|742.29|744.98|742.18|0
1643257620000|2022-01-27 04:27:00|745.32|742.52|745.78|742.98|745.78|742.98|745.32|742.52|0
1643257630000|2022-01-27 04:27:10|745.55|742.75|745.55|742.75|745.55|742.75|745.55|742.75|0
1643257640000|2022-01-27 04:27:20|745.21|742.41|743.82|741.02|745.21|742.41|743.82|741.02|0
1643257650000|2022-01-27 04:27:30|743.7|740.9|743.93|741.13|743.93|741.13|743.7|740.9|0
1643257660000|2022-01-27 04:27:40|744.16|741.36|743.95|741.15|744.53|741.73|743.95|741.15|0
1643257670000|2022-01-27 04:27:50|743.83|741.03|742.56|739.76|743.83|741.03|742.56|739.76|0
1643257680000|2022-01-27 04:28:00|742.33|739.53|742.44|739.64|742.44|739.64|742.21|739.41|0
1643257690000|2022-01-27 04:28:10|742.21|739.41|741.98|739.18|742.21|739.41|741.75|738.95|0
1643257700000|2022-01-27 04:28:20|742.21|739.41|741.98|739.18|742.21|739.41|741.75|738.95|0
1643257710000|2022-01-27 04:28:30|742.67|739.87|742.91|740.11|743.03|740.23|742.67|739.87|0
1643257720000|2022-01-27 04:28:40|743.03|740.23|743.14|740.34|743.14|740.34|742.91|740.11|0
1643257730000|2022-01-27 04:28:50|742.79|739.99|742.67|739.87|742.91|740.11|742.67|739.87|0
1643257740000|2022-01-27 04:29:00|743.14|740.34|742.91|740.11|743.49|740.69|742.91|740.11|0
1643257750000|2022-01-27 04:29:10|742.67|739.87|742.91|740.11|743.03|740.23|742.67|739.87|0
1643257760000|2022-01-27 04:29:20|742.79|739.99|742.67|739.87|742.91|740.11|742.67|739.87|0
1643257770000|2022-01-27 04:29:30|742.91|740.11|742.67|739.87|742.91|740.11|742.44|739.64|0
1643257780000|2022-01-27 04:29:40|742.56|739.76|742.67|739.87|742.67|739.87|742.56|739.76|0
1643257790000|2022-01-27 04:29:50|742.56|739.76|742.91|740.11|742.91|740.11|742.56|739.76|0
1643257800000|2022-01-27 04:30:00|742.79|739.99|743.14|740.34|743.37|740.57|742.79|739.99|0
1643257810000|2022-01-27 04:30:10|743.26|740.46|743.26|740.46|743.37|740.57|743.26|740.46|0
1643257820000|2022-01-27 04:30:20|742.91|740.11|742.56|739.76|743.14|740.34|742.56|739.76|0
1643257830000|2022-01-27 04:30:30|742.67|739.87|742.79|739.99|742.91|740.11|742.67|739.87|0
1643257840000|2022-01-27 04:30:40|742.67|739.87|742.67|739.87|742.67|739.87|742.67|739.87|0
1643257850000|2022-01-27 04:30:50|742.91|740.11|742.79|739.99|742.91|740.11|742.79|739.99|0
1643257860000|2022-01-27 04:31:00|742.67|739.87|742.1|739.3|742.67|739.87|742.1|739.3|0
1643257870000|2022-01-27 04:31:10|742.44|739.64|742.79|739.99|742.79|739.99|742.33|739.53|0
1643257880000|2022-01-27 04:31:20|743.37|740.57|743.72|740.92|743.72|740.92|743.14|740.34|0
1643257890000|2022-01-27 04:31:30|743.6|740.8|742.67|739.87|743.6|740.8|742.67|739.87|0
1643257900000|2022-01-27 04:31:40|742.1|739.3|741.05|738.25|742.1|739.3|741.05|738.25|0
1643257910000|2022-01-27 04:31:50|740.94|738.14|741.64|738.84|741.64|738.84|740.82|738.02|0
1643257920000|2022-01-27 04:32:00|740.94|738.14|740.25|737.45|740.94|738.14|740.25|737.45|0
1643257930000|2022-01-27 04:32:10|740.36|737.56|739.79|736.99|740.36|737.56|739.79|736.99|0
1643257940000|2022-01-27 04:32:20|739.2|736.4|739.2|736.4|739.2|736.4|738.86|736.06|0
1643257950000|2022-01-27 04:32:30|739.79|736.99|739.67|736.87|739.79|736.99|739.43|736.63|0
1643257960000|2022-01-27 04:32:40|741.17|738.37|741.29|738.49|741.75|738.95|741.05|738.25|0
1643257970000|2022-01-27 04:32:50|740.94|738.14|741.41|738.61|741.41|738.61|740.94|738.14|0
1643257980000|2022-01-27 04:33:00|741.29|738.49|740.82|738.02|741.29|738.49|740.82|738.02|0
1643257990000|2022-01-27 04:33:10|740.59|737.79|740.82|738.02|740.82|738.02|740.59|737.79|0
1643258000000|2022-01-27 04:33:20|739.9|737.1|739.43|736.63|739.9|737.1|739.43|736.63|0
1643258010000|2022-01-27 04:33:30|739.55|736.75|739.32|736.52|739.55|736.75|739.32|736.52|0
1643258020000|2022-01-27 04:33:40|739.2|736.4|739.2|736.4|739.2|736.4|738.86|736.06|0
1643258030000|2022-01-27 04:33:50|739.79|736.99|739.9|737.1|739.9|737.1|739.55|736.75|0
1643258040000|2022-01-27 04:34:00|739.67|736.87|739.43|736.63|739.67|736.87|739.2|736.4|0
1643258050000|2022-01-27 04:34:10|739.9|737.1|739.2|736.4|740.02|737.22|739.2|736.4|0
1643258060000|2022-01-27 04:34:20|739.55|736.75|738.97|736.17|739.67|736.87|738.97|736.17|0
1643258070000|2022-01-27 04:34:30|739.09|736.29|739.55|736.75|739.55|736.75|739.09|736.29|0
1643258080000|2022-01-27 04:34:40|739.67|736.87|739.79|736.99|739.79|736.99|739.67|736.87|0
1643258090000|2022-01-27 04:34:50|739.67|736.87|739.67|736.87|739.9|737.1|739.43|736.63|0
1643258100000|2022-01-27 04:35:00|740.13|737.33|740.82|738.02|740.82|738.02|739.9|737.1|0
1643258110000|2022-01-27 04:35:10|740.94|738.14|740.82|738.02|740.94|738.14|740.71|737.91|0
1643258120000|2022-01-27 04:35:20|740.94|738.14|740.59|737.79|740.94|738.14|740.36|737.56|0
1643258130000|2022-01-27 04:35:30|740.48|737.68|740.59|737.79|740.59|737.79|740.48|737.68|0
1643258140000|2022-01-27 04:35:40|740.36|737.56|740.36|737.56|740.48|737.68|740.36|737.56|0
1643258150000|2022-01-27 04:35:50|739.55|736.75|739.2|736.4|739.55|736.75|739.2|736.4|0
1643258160000|2022-01-27 04:36:00|739.43|736.63|740.13|737.33|740.13|737.33|739.43|736.63|0
1643258170000|2022-01-27 04:36:10|740.82|738.02|741.05|738.25|741.05|738.25|740.59|737.79|0
1643258180000|2022-01-27 04:36:20|741.52|738.72|741.28|738.48|741.52|738.72|741.17|738.37|0
1643258190000|2022-01-27 04:36:30|741.05|738.25|740.82|738.02|741.17|738.37|740.82|738.02|0
1643258200000|2022-01-27 04:36:40|740.94|738.14|740.94|738.14|741.05|738.25|740.82|738.02|0
1643258210000|2022-01-27 04:36:50|740.71|737.91|740.71|737.91|740.82|738.02|740.71|737.91|0
1643258220000|2022-01-27 04:37:00|740.82|738.02|740.13|737.33|741.05|738.25|740.13|737.33|0
1643258230000|2022-01-27 04:37:10|739.9|737.1|739.67|736.87|739.9|737.1|739.67|736.87|0
1643258240000|2022-01-27 04:37:20|740.36|737.56|739.9|737.1|740.48|737.68|739.9|737.1|0
1643258250000|2022-01-27 04:37:30|739.67|736.87|739.9|737.1|739.9|737.1|739.67|736.87|0
1643258260000|2022-01-27 04:37:40|740.25|737.45|740.13|737.33|740.25|737.45|739.67|736.87|0
1643258270000|2022-01-27 04:37:50|740.48|737.68|740.36|737.56|740.48|737.68|740.36|737.56|0
1643258280000|2022-01-27 04:38:00|739.9|737.1|739.43|736.63|739.9|737.1|739.43|736.63|0
1643258290000|2022-01-27 04:38:10|738.97|736.17|739.79|736.99|739.79|736.99|738.97|736.17|0
1643258300000|2022-01-27 04:38:20|740.02|737.22|740.48|737.68|740.48|737.68|739.9|737.1|0
1643258310000|2022-01-27 04:38:30|740.71|737.91|740.94|738.14|741.05|738.25|740.71|737.91|0
1643258320000|2022-01-27 04:38:40|740.71|737.91|740.71|737.91|740.82|738.02|740.71|737.91|0
1643258330000|2022-01-27 04:38:50|741.05|738.25|741.05|738.25|741.05|738.25|741.05|738.25|0
1643258340000|2022-01-27 04:39:00|740.82|738.02|740.82|738.02|740.94|738.14|740.71|737.91|0
1643258350000|2022-01-27 04:39:10|740.36|737.56|740.13|737.33|740.36|737.56|740.13|737.33|0
1643258360000|2022-01-27 04:39:20|739.66|736.86|739.43|736.63|739.66|736.86|739.43|736.63|0
1643258370000|2022-01-27 04:39:30|739.55|736.75|739.55|736.75|739.66|736.86|739.55|736.75|0
1643258380000|2022-01-27 04:39:40|739.66|736.86|739.9|737.1|739.9|737.1|739.66|736.86|0
1643258390000|2022-01-27 04:39:50|740.36|737.56|740.13|737.33|740.36|737.56|739.9|737.1|0
1643258400000|2022-01-27 04:40:00|739.9|737.1|739.9|737.1|740.02|737.22|739.9|737.1|0
1643258410000|2022-01-27 04:40:10|740.02|737.22|739.9|737.1|740.36|737.56|739.9|737.1|0
1643258420000|2022-01-27 04:40:20|740.13|737.33|740.36|737.56|740.48|737.68|740.13|737.33|0
1643258430000|2022-01-27 04:40:30|740.71|737.91|741.17|738.37|741.17|738.37|740.71|737.91|0
1643258440000|2022-01-27 04:40:40|741.05|738.25|741.28|738.48|741.28|738.48|741.05|738.25|0
1643258450000|2022-01-27 04:40:50|741.75|738.95|741.4|738.6|741.87|739.07|741.4|738.6|0
1643258460000|2022-01-27 04:41:00|741.05|738.25|741.05|738.25|741.17|738.37|741.05|738.25|0
1643258470000|2022-01-27 04:41:10|741.4|738.6|741.98|739.18|741.98|739.18|741.4|738.6|0
1643258480000|2022-01-27 04:41:20|741.87|739.07|741.98|739.18|741.98|739.18|741.87|739.07|0
1643258490000|2022-01-27 04:41:30|742.21|739.41|742.21|739.41|742.21|739.41|742.21|739.41|0
1643258500000|2022-01-27 04:41:40|741.98|739.18|742.1|739.3|742.21|739.41|741.98|739.18|0
1643258510000|2022-01-27 04:41:50|741.98|739.18|742.33|739.53|742.56|739.76|741.98|739.18|0
1643258520000|2022-01-27 04:42:00|742.44|739.64|742.21|739.41|742.44|739.64|742.21|739.41|0
1643258530000|2022-01-27 04:42:10|741.98|739.18|741.64|738.84|741.98|739.18|741.64|738.84|0
1643258540000|2022-01-27 04:42:20|741.75|738.95|742.56|739.76|742.56|739.76|741.75|738.95|0
1643258550000|2022-01-27 04:42:30|742.44|739.64|743.02|740.22|743.02|740.22|742.44|739.64|0
1643258560000|2022-01-27 04:42:40|743.14|740.34|743.6|740.8|743.6|740.8|743.14|740.34|0
1643258570000|2022-01-27 04:42:50|743.72|740.92|744.99|742.19|744.99|742.19|743.72|740.92|0
1643258580000|2022-01-27 04:43:00|744.76|741.96|744.65|741.85|744.99|742.19|744.65|741.85|0
1643258590000|2022-01-27 04:43:10|744.53|741.73|743.6|740.8|744.53|741.73|743.6|740.8|0
1643258600000|2022-01-27 04:43:20|743.37|740.57|743.95|741.15|743.95|741.15|743.37|740.57|0
1643258610000|2022-01-27 04:43:30|743.37|740.57|743.02|740.22|743.37|740.57|743.02|740.22|0
1643258620000|2022-01-27 04:43:40|742.9|740.1|743.37|740.57|743.37|740.57|742.9|740.1|0
1643258630000|2022-01-27 04:43:50|743.95|741.15|743.83|741.03|743.95|741.15|743.83|741.03|0
1643258640000|2022-01-27 04:44:00|743.26|740.46|743.95|741.15|743.95|741.15|743.26|740.46|0
1643258650000|2022-01-27 04:44:10|744.06|741.26|744.18|741.38|744.18|741.38|743.83|741.03|0
1643258660000|2022-01-27 04:44:20|744.06|741.26|743.72|740.92|744.06|741.26|743.72|740.92|0
1643258670000|2022-01-27 04:44:30|743.95|741.15|744.29|741.49|744.29|741.49|743.95|741.15|0
1643258680000|2022-01-27 04:44:40|744.06|741.26|744.06|741.26|744.06|741.26|743.83|741.03|0
1643258690000|2022-01-27 04:44:50|743.95|741.15|743.95|741.15|743.95|741.15|743.95|741.15|0
1643258700000|2022-01-27 04:45:00|743.83|741.03|743.95|741.15|743.95|741.15|743.6|740.8|0
1643258710000|2022-01-27 04:45:10|743.83|741.03|742.9|740.1|743.83|741.03|742.9|740.1|0
1643258720000|2022-01-27 04:45:20|743.02|740.22|743.14|740.34|743.26|740.46|742.9|740.1|0
1643258730000|2022-01-27 04:45:30|743.37|740.57|743.37|740.57|743.37|740.57|743.37|740.57|0
1643258740000|2022-01-27 04:45:40|743.72|740.92|743.83|741.03|743.83|741.03|743.6|740.8|0
1643258750000|2022-01-27 04:45:50|743.95|741.15|743.72|740.92|743.95|741.15|743.72|740.92|0
1643258760000|2022-01-27 04:46:00|743.83|741.03|742.44|739.64|743.83|741.03|742.44|739.64|0
1643258770000|2022-01-27 04:46:10|742.79|739.99|743.13|740.33|743.13|740.33|742.79|739.99|0
1643258780000|2022-01-27 04:46:20|743.26|740.46|743.26|740.46|743.37|740.57|743.26|740.46|0
1643258790000|2022-01-27 04:46:30|743.02|740.22|743.6|740.8|743.6|740.8|743.02|740.22|0
1643258800000|2022-01-27 04:46:40|744.29|741.49|744.64|741.84|744.64|741.84|744.29|741.49|0
1643258810000|2022-01-27 04:46:50|744.52|741.72|744.41|741.61|744.52|741.72|744.41|741.61|0
1643258820000|2022-01-27 04:47:00|744.88|742.08|743.95|741.15|744.88|742.08|743.72|740.92|0
1643258830000|2022-01-27 04:47:10|743.83|741.03|744.76|741.96|744.76|741.96|743.83|741.03|0
1643258840000|2022-01-27 04:47:20|744.88|742.08|744.88|742.08|744.88|742.08|744.76|741.96|0
1643258850000|2022-01-27 04:47:30|744.76|741.96|744.52|741.72|744.88|742.08|744.52|741.72|0
1643258860000|2022-01-27 04:47:40|744.29|741.49|744.41|741.61|744.41|741.61|744.29|741.49|0
1643258880000|2022-01-27 04:48:00|744.18|741.38|743.95|741.15|744.18|741.38|743.95|741.15|0
1643258890000|2022-01-27 04:48:10|743.49|740.69|743.37|740.57|743.49|740.69|743.02|740.22|0
1643258900000|2022-01-27 04:48:20|743.13|740.33|743.02|740.22|743.26|740.46|743.02|740.22|0
1643258910000|2022-01-27 04:48:30|742.9|740.1|743.25|740.45|743.25|740.45|742.44|739.64|0
1643258920000|2022-01-27 04:48:40|742.79|739.99|743.25|740.45|743.37|740.57|742.79|739.99|0
1643258930000|2022-01-27 04:48:50|743.37|740.57|743.83|741.03|743.83|741.03|743.37|740.57|0
1643258940000|2022-01-27 04:49:00|743.49|740.69|743.37|740.57|743.6|740.8|743.37|740.57|0
1643258950000|2022-01-27 04:49:10|743.25|740.45|743.49|740.69|743.49|740.69|743.02|740.22|0
1643258960000|2022-01-27 04:49:20|743.37|740.57|743.37|740.57|743.37|740.57|743.25|740.45|0
1643258970000|2022-01-27 04:49:30|743.49|740.69|744.06|741.26|744.06|741.26|743.37|740.57|0
1643258980000|2022-01-27 04:49:40|744.52|741.72|744.29|741.49|744.52|741.72|744.29|741.49|0
1643258990000|2022-01-27 04:49:50|744.76|741.96|744.41|741.61|744.76|741.96|744.29|741.49|0
1643259000000|2022-01-27 04:50:00|744.18|741.38|744.29|741.49|744.29|741.49|744.18|741.38|0
1643259010000|2022-01-27 04:50:10|744.41|741.61|744.18|741.38|744.41|741.61|744.18|741.38|0
1643259020000|2022-01-27 04:50:20|744.06|741.26|744.29|741.49|744.29|741.49|743.83|741.03|0
1643259030000|2022-01-27 04:50:30|744.06|741.26|743.95|741.15|744.06|741.26|743.95|741.15|0
1643259040000|2022-01-27 04:50:40|744.06|741.26|744.18|741.38|744.18|741.38|744.06|741.26|0
1643259050000|2022-01-27 04:50:50|743.6|740.8|743.49|740.69|743.6|740.8|743.49|740.69|0
1643259060000|2022-01-27 04:51:00|743.25|740.45|743.25|740.45|743.25|740.45|743.25|740.45|0
1643259070000|2022-01-27 04:51:10|743.37|740.57|743.6|740.8|743.6|740.8|743.37|740.57|0
1643259080000|2022-01-27 04:51:20|743.49|740.69|743.95|741.15|743.95|741.15|743.49|740.69|0
1643259090000|2022-01-27 04:51:30|743.83|741.03|743.83|741.03|743.83|741.03|743.83|741.03|0
1643259100000|2022-01-27 04:51:40|744.06|741.26|744.18|741.38|744.41|741.61|744.06|741.26|0
1643259110000|2022-01-27 04:51:50|744.06|741.26|743.6|740.8|744.06|741.26|743.6|740.8|0
1643259120000|2022-01-27 04:52:00|743.49|740.69|743.13|740.33|743.49|740.69|742.9|740.1|0
1643259130000|2022-01-27 04:52:10|742.56|739.76|742.67|739.87|742.67|739.87|742.56|739.76|0
1643259140000|2022-01-27 04:52:20|742.56|739.76|742.21|739.41|742.56|739.76|742.21|739.41|0
1643259150000|2022-01-27 04:52:30|742.56|739.76|742.21|739.41|742.56|739.76|742.21|739.41|0
1643259160000|2022-01-27 04:52:40|741.51|738.71|742.1|739.3|742.1|739.3|741.51|738.71|0
1643259170000|2022-01-27 04:52:50|742.44|739.64|742.21|739.41|742.44|739.64|742.21|739.41|0
1643259180000|2022-01-27 04:53:00|741.51|738.71|741.87|739.07|742.21|739.41|741.51|738.71|0
1643259190000|2022-01-27 04:53:10|741.63|738.83|741.74|738.94|741.98|739.18|741.63|738.83|0
1643259200000|2022-01-27 04:53:20|741.87|739.07|741.63|738.83|741.87|739.07|741.28|738.48|0
1643259210000|2022-01-27 04:53:30|741.51|738.71|741.63|738.83|741.63|738.83|741.4|738.6|0
1643259220000|2022-01-27 04:53:40|741.28|738.48|741.28|738.48|741.28|738.48|741.28|738.48|0
1643259230000|2022-01-27 04:53:50|741.4|738.6|741.51|738.71|741.74|738.94|741.28|738.48|0
1643259240000|2022-01-27 04:54:00|741.74|738.94|741.98|739.18|741.98|739.18|741.74|738.94|0
1643259250000|2022-01-27 04:54:10|742.21|739.41|743.13|740.33|743.13|740.33|742.21|739.41|0
1643259260000|2022-01-27 04:54:20|743.49|740.69|742.79|739.99|743.49|740.69|742.67|739.87|0
1643259270000|2022-01-27 04:54:30|742.56|739.76|742.67|739.87|742.67|739.87|742.56|739.76|0
1643259280000|2022-01-27 04:54:40|742.79|739.99|742.44|739.64|742.79|739.99|742.44|739.64|0
1643259290000|2022-01-27 04:54:50|742.79|739.99|743.02|740.22|743.02|740.22|742.56|739.76|0
1643259300000|2022-01-27 04:55:00|742.9|740.1|742.79|739.99|742.9|740.1|742.67|739.87|0
1643259310000|2022-01-27 04:55:10|742.67|739.87|742.9|740.1|742.9|740.1|742.33|739.53|0
1643259320000|2022-01-27 04:55:20|742.79|739.99|742.33|739.53|742.79|739.99|742.33|739.53|0
1643259330000|2022-01-27 04:55:30|742.1|739.3|742.56|739.76|742.79|739.99|742.1|739.3|0
1643259340000|2022-01-27 04:55:40|742.44|739.64|742.79|739.99|742.79|739.99|742.44|739.64|0
1643259350000|2022-01-27 04:55:50|742.67|739.87|743.02|740.22|743.02|740.22|742.67|739.87|0
1643259360000|2022-01-27 04:56:00|742.9|740.1|742.56|739.76|743.02|740.22|742.56|739.76|0
1643259370000|2022-01-27 04:56:10|742.44|739.64|742.44|739.64|742.44|739.64|742.44|739.64|0
1643259380000|2022-01-27 04:56:20|742.79|739.99|743.13|740.33|743.13|740.33|742.79|739.99|0
1643259390000|2022-01-27 04:56:30|742.9|740.1|742.56|739.76|742.9|740.1|742.44|739.64|0
1643259400000|2022-01-27 04:56:40|742.67|739.87|742.33|739.53|742.9|740.1|742.33|739.53|0
1643259410000|2022-01-27 04:56:50|742.21|739.41|742.21|739.41|742.21|739.41|742.21|739.41|0
1643259420000|2022-01-27 04:57:00|742.33|739.53|741.74|738.94|742.33|739.53|741.4|738.6|0
1643259430000|2022-01-27 04:57:10|742.33|739.53|742.1|739.3|742.33|739.53|742.1|739.3|0
1643259440000|2022-01-27 04:57:20|741.98|739.18|742.9|740.1|742.9|740.1|741.98|739.18|0
1643259450000|2022-01-27 04:57:30|742.67|739.87|742.79|739.99|742.79|739.99|742.67|739.87|0
1643259460000|2022-01-27 04:57:40|742.67|739.87|742.67|739.87|742.67|739.87|742.44|739.64|0
1643259470000|2022-01-27 04:57:50|742.44|739.64|741.74|738.94|742.44|739.64|741.74|738.94|0
1643259480000|2022-01-27 04:58:00|741.51|738.71|741.51|738.71|741.51|738.71|741.4|738.6|0
1643259490000|2022-01-27 04:58:10|741.28|738.48|740.71|737.91|741.28|738.48|740.71|737.91|0
1643259500000|2022-01-27 04:58:20|740.94|738.14|741.05|738.25|741.05|738.25|740.94|738.14|0
1643259510000|2022-01-27 04:58:30|741.17|738.37|742.33|739.53|742.79|739.99|741.05|738.25|0
1643259520000|2022-01-27 04:58:40|741.98|739.18|742.21|739.41|742.21|739.41|741.98|739.18|0
1643259530000|2022-01-27 04:58:50|741.63|738.83|741.63|738.83|741.74|738.94|741.63|738.83|0
1643259540000|2022-01-27 04:59:00|741.51|738.71|741.51|738.71|741.74|738.94|741.51|738.71|0
1643259550000|2022-01-27 04:59:10|741.86|739.06|741.98|739.18|741.98|739.18|741.86|739.06|0
1643259560000|2022-01-27 04:59:20|742.33|739.53|742.67|739.87|742.67|739.87|742.21|739.41|0
1643259570000|2022-01-27 04:59:30|742.44|739.64|741.51|738.71|742.44|739.64|741.51|738.71|0
1643259580000|2022-01-27 04:59:40|742.1|739.3|741.4|738.6|742.1|739.3|741.4|738.6|0
1643259590000|2022-01-27 04:59:50|741.51|738.71|742.1|739.3|742.1|739.3|741.51|738.71|0
1643259600000|2022-01-27 05:00:00|741.63|738.83|740.82|738.02|741.63|738.83|740.82|738.02|0
1643259610000|2022-01-27 05:00:10|740.71|737.91|740.36|737.56|740.71|737.91|740.36|737.56|0
1643259620000|2022-01-27 05:00:20|740.48|737.68|740.94|738.14|740.94|738.14|740.48|737.68|0
1643259630000|2022-01-27 05:00:30|741.05|738.25|741.17|738.37|741.17|738.37|740.71|737.91|0
1643259640000|2022-01-27 05:00:40|741.98|739.18|741.74|738.94|741.98|739.18|741.74|738.94|0
1643259650000|2022-01-27 05:00:50|741.86|739.06|741.51|738.71|741.86|739.06|741.51|738.71|0
1643259660000|2022-01-27 05:01:00|741.28|738.48|739.2|736.4|741.28|738.48|739.2|736.4|0
1643259670000|2022-01-27 05:01:10|739.43|736.63|739.55|736.75|739.89|737.09|739.43|736.63|0
1643259680000|2022-01-27 05:01:20|739.66|736.86|740.48|737.68|740.48|737.68|739.66|736.86|0
1643259690000|2022-01-27 05:01:30|740.94|738.14|741.63|738.83|741.63|738.83|740.94|738.14|0
1643259700000|2022-01-27 05:01:40|741.4|738.6|741.05|738.25|741.4|738.6|741.05|738.25|0
1643259710000|2022-01-27 05:01:50|741.4|738.6|741.4|738.6|741.51|738.71|741.4|738.6|0
1643259720000|2022-01-27 05:02:00|741.28|738.48|741.28|738.48|741.28|738.48|740.82|738.02|0
1643259730000|2022-01-27 05:02:10|741.63|738.83|741.74|738.94|741.74|738.94|741.51|738.71|0
1643259740000|2022-01-27 05:02:20|741.51|738.71|740.36|737.56|741.51|738.71|740.36|737.56|0
1643259750000|2022-01-27 05:02:30|740.24|737.44|739.66|736.86|740.24|737.44|739.66|736.86|0
1643259760000|2022-01-27 05:02:40|738.27|735.47|738.04|735.24|738.74|735.94|738.04|735.24|0
1643259770000|2022-01-27 05:02:50|738.39|735.59|738.27|735.47|738.39|735.59|737.93|735.13|0
1643259780000|2022-01-27 05:03:00|738.04|735.24|737.12|734.32|738.04|735.24|737.12|734.32|0
1643259790000|2022-01-27 05:03:10|737.47|734.67|737.47|734.67|737.7|734.9|737.47|734.67|0
1643259800000|2022-01-27 05:03:20|737.35|734.55|737.47|734.67|737.47|734.67|737.35|734.55|0
1643259810000|2022-01-27 05:03:30|737.35|734.55|737.58|734.78|737.81|735.01|737.35|734.55|0
1643259820000|2022-01-27 05:03:40|738.16|735.36|737.81|735.01|738.16|735.36|737.58|734.78|0
1643259830000|2022-01-27 05:03:50|737.35|734.55|737.24|734.44|737.35|734.55|737.12|734.32|0
1643259840000|2022-01-27 05:04:00|737.01|734.21|735.96|733.16|737.01|734.21|735.85|733.05|0
1643259850000|2022-01-27 05:04:10|736.19|733.39|735.27|732.47|736.19|733.39|734.81|732.01|0
1643259860000|2022-01-27 05:04:20|735.04|732.24|733.89|731.09|735.04|732.24|733.89|731.09|0
1643259870000|2022-01-27 05:04:30|734.12|731.32|734.7|731.9|734.7|731.9|734.12|731.32|0
1643259880000|2022-01-27 05:04:40|733.65|730.85|733.31|730.51|733.65|730.85|733.31|730.51|0
1643259890000|2022-01-27 05:04:50|733.89|731.09|733.42|730.62|733.89|731.09|733.31|730.51|0
1643259900000|2022-01-27 05:05:00|733.31|730.51|733.19|730.39|733.31|730.51|732.73|729.93|0
1643259910000|2022-01-27 05:05:10|733.42|730.62|733.42|730.62|733.42|730.62|732.73|729.93|0
1643259920000|2022-01-27 05:05:20|733.65|730.85|732.96|730.16|733.65|730.85|732.96|730.16|0
1643259930000|2022-01-27 05:05:30|733.65|730.85|733.89|731.09|733.89|731.09|733.42|730.62|0
1643259940000|2022-01-27 05:05:40|733.54|730.74|733.65|730.85|734.35|731.55|733.54|730.74|0
1643259950000|2022-01-27 05:05:50|733.19|730.39|732.5|729.7|733.19|730.39|732.5|729.7|0
1643259960000|2022-01-27 05:06:00|732.96|730.16|733.54|730.74|733.54|730.74|732.96|730.16|0
1643259970000|2022-01-27 05:06:10|733.65|730.85|734.35|731.55|734.58|731.78|733.65|730.85|0
1643259980000|2022-01-27 05:06:20|733.77|730.97|733.77|730.97|733.89|731.09|733.65|730.85|0
1643259990000|2022-01-27 05:06:30|733.65|730.85|734.24|731.44|734.24|731.44|733.65|730.85|0
1643260000000|2022-01-27 05:06:40|734.12|731.32|733.89|731.09|734.12|731.32|733.65|730.85|0
1643260010000|2022-01-27 05:06:50|734.01|731.21|734.01|731.21|734.01|731.21|734.01|731.21|0
1643260020000|2022-01-27 05:07:00|733.89|731.09|733.42|730.62|733.89|731.09|733.42|730.62|0
1643260030000|2022-01-27 05:07:10|733.65|730.85|734.24|731.44|734.24|731.44|733.65|730.85|0
1643260040000|2022-01-27 05:07:20|734.47|731.67|733.89|731.09|734.58|731.78|733.89|731.09|0
1643260050000|2022-01-27 05:07:30|733.77|730.97|734.01|731.21|734.01|731.21|733.77|730.97|0
1643260060000|2022-01-27 05:07:40|733.31|730.51|733.89|731.09|733.89|731.09|733.31|730.51|0
1643260070000|2022-01-27 05:07:50|733.54|730.74|733.19|730.39|734.01|731.21|733.19|730.39|0
1643260080000|2022-01-27 05:08:00|733.65|730.85|734.81|732.01|734.81|732.01|733.65|730.85|0
1643260090000|2022-01-27 05:08:10|735.04|732.24|736.19|733.39|736.19|733.39|735.04|732.24|0
1643260100000|2022-01-27 05:08:20|735.96|733.16|735.85|733.05|736.31|733.51|735.85|733.05|0
1643260110000|2022-01-27 05:08:30|736.19|733.39|736.08|733.28|736.54|733.74|736.08|733.28|0
1643260120000|2022-01-27 05:08:40|736.19|733.39|736.66|733.86|736.66|733.86|736.19|733.39|0
1643260130000|2022-01-27 05:08:50|736.54|733.74|736.54|733.74|736.54|733.74|736.54|733.74|0
1643260140000|2022-01-27 05:09:00|736.89|734.09|737.24|734.44|737.35|734.55|736.89|734.09|0
1643260150000|2022-01-27 05:09:10|737.58|734.78|737.35|734.55|737.58|734.78|737.35|734.55|0
1643260160000|2022-01-27 05:09:20|737.24|734.44|737.58|734.78|737.58|734.78|737.24|734.44|0
1643260170000|2022-01-27 05:09:30|737.35|734.55|737.58|734.78|737.58|734.78|737.35|734.55|0
1643260180000|2022-01-27 05:09:40|737.35|734.55|737.7|734.9|737.93|735.13|737.35|734.55|0
1643260190000|2022-01-27 05:09:50|737.81|735.01|737.7|734.9|737.81|735.01|737.7|734.9|0
1643260200000|2022-01-27 05:10:00|737.35|734.55|737.7|734.9|737.7|734.9|737.35|734.55|0
1643260210000|2022-01-27 05:10:10|737.58|734.78|738.04|735.24|738.04|735.24|737.58|734.78|0
1643260220000|2022-01-27 05:10:20|738.27|735.47|737.58|734.78|738.27|735.47|737.47|734.67|0
1643260230000|2022-01-27 05:10:30|737.7|734.9|737.58|734.78|737.81|735.01|737.58|734.78|0
1643260240000|2022-01-27 05:10:40|737.81|735.01|737.81|735.01|738.04|735.24|737.7|734.9|0
1643260250000|2022-01-27 05:10:50|738.04|735.24|738.04|735.24|738.04|735.24|738.04|735.24|0
1643260260000|2022-01-27 05:11:00|737.81|735.01|737.81|735.01|737.81|735.01|737.35|734.55|0
1643260270000|2022-01-27 05:11:10|738.5|735.7|737.81|735.01|738.5|735.7|737.58|734.78|0
1643260280000|2022-01-27 05:11:20|737.7|734.9|737.7|734.9|738.04|735.24|737.58|734.78|0
1643260290000|2022-01-27 05:11:30|737.58|734.78|737.47|734.67|737.58|734.78|737.12|734.32|0
1643260300000|2022-01-27 05:11:40|737.35|734.55|737.12|734.32|737.35|734.55|737.12|734.32|0
1643260310000|2022-01-27 05:11:50|737.24|734.44|738.04|735.24|738.04|735.24|737.24|734.44|0
1643260320000|2022-01-27 05:12:00|737.93|735.13|738.27|735.47|738.27|735.47|737.93|735.13|0
1643260330000|2022-01-27 05:12:10|737.93|735.13|737.81|735.01|738.04|735.24|737.81|735.01|0
1643260340000|2022-01-27 05:12:20|738.04|735.24|738.04|735.24|738.04|735.24|738.04|735.24|0
1643260350000|2022-01-27 05:12:30|738.16|735.36|738.16|735.36|738.27|735.47|738.16|735.36|0
1643260360000|2022-01-27 05:12:40|738.04|735.24|738.5|735.7|738.5|735.7|737.81|735.01|0
1643260370000|2022-01-27 05:12:50|738.39|735.59|738.04|735.24|738.5|735.7|738.04|735.24|0
1643260380000|2022-01-27 05:13:00|737.93|735.13|739.2|736.4|739.2|736.4|737.93|735.13|0
1643260390000|2022-01-27 05:13:10|739.43|736.63|738.85|736.05|739.66|736.86|738.85|736.05|0
1643260400000|2022-01-27 05:13:20|739.2|736.4|738.62|735.82|739.2|736.4|738.62|735.82|0
1643260410000|2022-01-27 05:13:30|738.73|735.93|739.2|736.4|739.2|736.4|738.62|735.82|0
1643260420000|2022-01-27 05:13:40|739.32|736.52|739.89|737.09|739.89|737.09|739.32|736.52|0
1643260430000|2022-01-27 05:13:50|740.12|737.32|740.47|737.67|740.47|737.67|740.12|737.32|0
1643260440000|2022-01-27 05:14:00|740.35|737.55|740.47|737.67|740.47|737.67|740.24|737.44|0
1643260450000|2022-01-27 05:14:10|740.71|737.91|740.47|737.67|740.82|738.02|740.47|737.67|0
1643260460000|2022-01-27 05:14:20|741.4|738.6|741.63|738.83|741.63|738.83|741.17|738.37|0
1643260470000|2022-01-27 05:14:30|742.09|739.29|741.74|738.94|742.09|739.29|741.74|738.94|0
1643260480000|2022-01-27 05:14:40|742.32|739.52|742.56|739.76|742.56|739.76|741.97|739.17|0
1643260490000|2022-01-27 05:14:50|742.44|739.64|742.2|739.4|742.44|739.64|742.2|739.4|0
1643260500000|2022-01-27 05:15:00|742.44|739.64|742.2|739.4|742.44|739.64|742.09|739.29|0
1643260510000|2022-01-27 05:15:10|742.32|739.52|742.44|739.64|742.56|739.76|742.32|739.52|0
1643260520000|2022-01-27 05:15:20|742.2|739.4|742.9|740.1|742.9|740.1|742.2|739.4|0
1643260530000|2022-01-27 05:15:30|743.36|740.56|743.83|741.03|743.83|741.03|743.13|740.33|0
1643260540000|2022-01-27 05:15:40|744.64|741.84|746.49|743.69|746.61|743.81|744.64|741.84|0
1643260550000|2022-01-27 05:15:50|747.19|744.39|746.84|744.04|747.19|744.39|746.84|744.04|0
1643260560000|2022-01-27 05:16:00|746.14|743.34|745.22|742.42|746.14|743.34|744.64|741.84|0
1643260570000|2022-01-27 05:16:10|746.37|743.57|747.07|744.27|747.07|744.27|746.37|743.57|0
1643260580000|2022-01-27 05:16:20|746.96|744.16|746.84|744.04|747.19|744.39|746.73|743.93|0
1643260590000|2022-01-27 05:16:30|745.91|743.11|747.07|744.27|747.07|744.27|745.91|743.11|0
1643260600000|2022-01-27 05:16:40|747.3|744.5|744.98|742.18|747.3|744.5|744.98|742.18|0
1643260610000|2022-01-27 05:16:50|745.45|742.65|745.45|742.65|745.45|742.65|745.22|742.42|0
1643260620000|2022-01-27 05:17:00|745.68|742.88|747.3|744.5|747.3|744.5|745.68|742.88|0
1643260630000|2022-01-27 05:17:10|746.84|744.04|746.37|743.57|746.84|744.04|746.37|743.57|0
1643260640000|2022-01-27 05:17:20|747.07|744.27|747.53|744.73|747.53|744.73|747.07|744.27|0
1643260650000|2022-01-27 05:17:30|747.42|744.62|747.3|744.5|747.42|744.62|747.3|744.5|0
1643260660000|2022-01-27 05:17:40|747.42|744.62|746.14|743.34|747.42|744.62|746.14|743.34|0
1643260670000|2022-01-27 05:17:50|746.61|743.81|746.96|744.16|746.96|744.16|746.61|743.81|0
1643260680000|2022-01-27 05:18:00|747.07|744.27|747.07|744.27|747.3|744.5|746.84|744.04|0
1643260690000|2022-01-27 05:18:10|747.19|744.39|746.73|743.93|747.19|744.39|746.14|743.34|0
1643260700000|2022-01-27 05:18:20|746.84|744.04|746.73|743.93|746.84|744.04|746.73|743.93|0
1643260710000|2022-01-27 05:18:30|747.07|744.27|747.07|744.27|747.19|744.39|746.84|744.04|0
1643260720000|2022-01-27 05:18:40|747.19|744.39|747.76|744.96|748.58|745.78|747.19|744.39|0
1643260730000|2022-01-27 05:18:50|748.12|745.32|747.76|744.96|748.23|745.43|747.76|744.96|0
1643260740000|2022-01-27 05:19:00|748|745.2|748.12|745.32|748.12|745.32|747.76|744.96|0
1643260750000|2022-01-27 05:19:10|747.89|745.09|750.55|747.75|750.55|747.75|747.89|745.09|0
1643260760000|2022-01-27 05:19:20|749.85|747.05|750.32|747.52|750.32|747.52|749.28|746.48|0
1643260770000|2022-01-27 05:19:30|749.62|746.82|749.85|747.05|749.97|747.17|749.62|746.82|0
1643260780000|2022-01-27 05:19:40|749.62|746.82|750.55|747.75|750.55|747.75|749.62|746.82|0
1643260790000|2022-01-27 05:19:50|749.85|747.05|749.85|747.05|749.85|747.05|749.39|746.59|0
1643260800000|2022-01-27 05:20:00|750.32|747.52|749.51|746.71|750.32|747.52|749.39|746.59|0
1643260810000|2022-01-27 05:20:10|749.39|746.59|750.32|747.52|750.32|747.52|749.39|746.59|0
1643260820000|2022-01-27 05:20:20|750.09|747.29|749.62|746.82|750.09|747.29|749.51|746.71|0
1643260830000|2022-01-27 05:20:30|749.85|747.05|749.74|746.94|750.21|747.41|749.74|746.94|0
1643260840000|2022-01-27 05:20:40|749.62|746.82|749.39|746.59|749.62|746.82|749.39|746.59|0
1643260850000|2022-01-27 05:20:50|749.28|746.48|749.39|746.59|750.09|747.29|749.28|746.48|0
1643260860000|2022-01-27 05:21:00|749.62|746.82|749.51|746.71|749.62|746.82|749.51|746.71|0
1643260870000|2022-01-27 05:21:10|749.28|746.48|749.39|746.59|749.39|746.59|749.28|746.48|0
1643260880000|2022-01-27 05:21:20|749.51|746.71|749.39|746.59|749.85|747.05|749.39|746.59|0
1643260890000|2022-01-27 05:21:30|749.62|746.82|749.97|747.17|749.97|747.17|749.62|746.82|0
1643260900000|2022-01-27 05:21:40|749.39|746.59|749.05|746.25|749.39|746.59|749.05|746.25|0
1643260910000|2022-01-27 05:21:50|748.92|746.12|748.46|745.66|748.92|746.12|748.46|745.66|0
1643260920000|2022-01-27 05:22:00|748.58|745.78|748.81|746.01|749.51|746.71|748.58|745.78|0
1643260930000|2022-01-27 05:22:10|748.92|746.12|749.16|746.36|749.28|746.48|748.92|746.12|0
1643260940000|2022-01-27 05:22:20|748.92|746.12|749.05|746.25|749.05|746.25|748.46|745.66|0
1643260950000|2022-01-27 05:22:30|748.92|746.12|748.92|746.12|748.92|746.12|748.46|745.66|0
1643260960000|2022-01-27 05:22:40|748.69|745.89|748.58|745.78|748.69|745.89|748.35|745.55|0
1643260970000|2022-01-27 05:22:50|748.35|745.55|748.81|746.01|748.81|746.01|748.35|745.55|0
1643260980000|2022-01-27 05:23:00|748.58|745.78|748.23|745.43|748.58|745.78|748.23|745.43|0
1643260990000|2022-01-27 05:23:10|748.46|745.66|749.16|746.36|749.16|746.36|748.46|745.66|0
1643261000000|2022-01-27 05:23:20|748.58|745.78|748.69|745.89|748.92|746.12|748.58|745.78|0
1643261010000|2022-01-27 05:23:30|748.81|746.01|748.35|745.55|748.81|746.01|748.35|745.55|0
1643261020000|2022-01-27 05:23:40|748.23|745.43|748.46|745.66|748.46|745.66|748.23|745.43|0
1643261030000|2022-01-27 05:23:50|748|745.2|747.07|744.27|748|745.2|747.07|744.27|0
1643261040000|2022-01-27 05:24:00|747.65|744.85|748.23|745.43|748.23|745.43|747.42|744.62|0
1643261050000|2022-01-27 05:24:10|747.88|745.08|748.12|745.32|748.12|745.32|747.76|744.96|0
1643261060000|2022-01-27 05:24:20|748.35|745.55|748|745.2|748.35|745.55|747.76|744.96|0
1643261070000|2022-01-27 05:24:30|747.42|744.62|747.88|745.08|747.88|745.08|747.3|744.5|0
1643261080000|2022-01-27 05:24:40|748.23|745.43|748.69|745.89|748.69|745.89|747.88|745.08|0
1643261090000|2022-01-27 05:24:50|749.16|746.36|748.92|746.12|749.16|746.36|748.92|746.12|0
1643261100000|2022-01-27 05:25:00|748.46|745.66|748.58|745.78|748.81|746.01|748.46|745.66|0
1643261110000|2022-01-27 05:25:10|748.12|745.32|747.76|744.96|748.12|745.32|747.65|744.85|0
1643261120000|2022-01-27 05:25:20|747.65|744.85|747.65|744.85|747.76|744.96|747.42|744.62|0
1643261130000|2022-01-27 05:25:30|748.35|745.55|748.23|745.43|748.69|745.89|748.23|745.43|0
1643261140000|2022-01-27 05:25:40|748.12|745.32|748.46|745.66|748.69|745.89|748.12|745.32|0
1643261150000|2022-01-27 05:25:50|748.23|745.43|748.12|745.32|748.23|745.43|748.12|745.32|0
1643261160000|2022-01-27 05:26:00|747.88|745.08|748.92|746.12|748.92|746.12|747.88|745.08|0
1643261170000|2022-01-27 05:26:10|748.81|746.01|749.04|746.24|749.04|746.24|748.69|745.89|0
1643261180000|2022-01-27 05:26:20|749.16|746.36|749.39|746.59|749.39|746.59|749.04|746.24|0
1643261190000|2022-01-27 05:26:30|748.46|745.66|747.76|744.96|748.46|745.66|747.53|744.73|0
1643261200000|2022-01-27 05:26:40|748.23|745.43|748.12|745.32|748.46|745.66|748.12|745.32|0
1643261210000|2022-01-27 05:26:50|748.35|745.55|748.35|745.55|748.46|745.66|748.35|745.55|0
1643261220000|2022-01-27 05:27:00|749.16|746.36|747.76|744.96|749.16|746.36|747.76|744.96|0
1643261230000|2022-01-27 05:27:10|747.88|745.08|748.58|745.78|748.58|745.78|747.88|745.08|0
1643261240000|2022-01-27 05:27:20|748.35|745.55|748.35|745.55|748.46|745.66|748.35|745.55|0
1643261250000|2022-01-27 05:27:30|748.23|745.43|748|745.2|748.35|745.55|748|745.2|0
1643261260000|2022-01-27 05:27:40|747.88|745.08|748.35|745.55|748.35|745.55|747.88|745.08|0
1643261270000|2022-01-27 05:27:50|748.12|745.32|748.23|745.43|748.58|745.78|748.12|745.32|0
1643261280000|2022-01-27 05:28:00|748.35|745.55|748.12|745.32|748.35|745.55|748.12|745.32|0
1643261290000|2022-01-27 05:28:10|747.53|744.73|746.14|743.34|747.53|744.73|746.14|743.34|0
1643261300000|2022-01-27 05:28:20|746.26|743.46|745.57|742.77|746.26|743.46|745.57|742.77|0
1643261310000|2022-01-27 05:28:30|744.64|741.84|745.1|742.3|745.1|742.3|744.64|741.84|0
1643261320000|2022-01-27 05:28:40|745.21|742.41|746.26|743.46|746.26|743.46|745.21|742.41|0
1643261330000|2022-01-27 05:28:50|745.91|743.11|745.44|742.64|746.03|743.23|745.44|742.64|0
1643261340000|2022-01-27 05:29:00|745.57|742.77|746.14|743.34|746.14|743.34|745.57|742.77|0
1643261350000|2022-01-27 05:29:10|746.49|743.69|745.8|743|746.49|743.69|745.8|743|0
1643261360000|2022-01-27 05:29:20|745.91|743.11|746.26|743.46|746.26|743.46|745.91|743.11|0
1643261370000|2022-01-27 05:29:30|745.91|743.11|745.33|742.53|745.91|743.11|745.33|742.53|0
1643261380000|2022-01-27 05:29:40|745.68|742.88|745.21|742.41|745.68|742.88|745.1|742.3|0
1643261390000|2022-01-27 05:29:50|745.44|742.64|745.8|743|745.8|743|745.44|742.64|0
1643261400000|2022-01-27 05:30:00|745.91|743.11|746.03|743.23|746.26|743.46|745.91|743.11|0
1643261410000|2022-01-27 05:30:10|746.14|743.34|745.57|742.77|746.14|743.34|745.57|742.77|0
1643261420000|2022-01-27 05:30:20|746.03|743.23|745.8|743|746.03|743.23|745.8|743|0
1643261430000|2022-01-27 05:30:30|745.68|742.88|745.21|742.41|746.03|743.23|745.21|742.41|0
1643261440000|2022-01-27 05:30:40|745.44|742.64|745.44|742.64|745.57|742.77|745.44|742.64|0
1643261450000|2022-01-27 05:30:50|745.33|742.53|745.44|742.64|745.44|742.64|745.21|742.41|0
1643261460000|2022-01-27 05:31:00|745.68|742.88|745.44|742.64|745.68|742.88|745.44|742.64|0
1643261470000|2022-01-27 05:31:10|745.33|742.53|742.66|739.86|745.33|742.53|742.66|739.86|0
1643261480000|2022-01-27 05:31:20|742.09|739.29|742.32|739.52|742.32|739.52|742.09|739.29|0
1643261490000|2022-01-27 05:31:30|741.86|739.06|741.63|738.83|741.86|739.06|741.63|738.83|0
1643261500000|2022-01-27 05:31:40|742.2|739.4|741.97|739.17|742.2|739.4|741.97|739.17|0
1643261510000|2022-01-27 05:31:50|742.43|739.63|742.55|739.75|742.55|739.75|742.43|739.63|0
1643261520000|2022-01-27 05:32:00|741.51|738.71|740.12|737.32|741.51|738.71|740.12|737.32|0
1643261530000|2022-01-27 05:32:10|738.96|736.16|737|734.2|738.96|736.16|736.77|733.97|0
1643261540000|2022-01-27 05:32:20|737.47|734.67|737.47|734.67|739.43|736.63|737.47|734.67|0
1643261550000|2022-01-27 05:32:30|737.58|734.78|737.7|734.9|737.7|734.9|737.58|734.78|0
1643261560000|2022-01-27 05:32:40|737.81|735.01|738.5|735.7|738.5|735.7|737.7|734.9|0
1643261570000|2022-01-27 05:32:50|738.39|735.59|738.39|735.59|738.5|735.7|738.39|735.59|0
1643261580000|2022-01-27 05:33:00|738.62|735.82|738.5|735.7|738.62|735.82|738.27|735.47|0
1643261590000|2022-01-27 05:33:10|738.39|735.59|738.39|735.59|738.39|735.59|738.27|735.47|0
1643261600000|2022-01-27 05:33:20|739.08|736.28|737.7|734.9|739.08|736.28|737.7|734.9|0
1643261610000|2022-01-27 05:33:30|737.93|735.13|738.96|736.16|738.96|736.16|737.93|735.13|0
1643261620000|2022-01-27 05:33:40|739.08|736.28|739.08|736.28|739.08|736.28|739.08|736.28|0
1643261630000|2022-01-27 05:33:50|738.96|736.16|739.55|736.75|739.66|736.86|738.96|736.16|0
1643261640000|2022-01-27 05:34:00|739.89|737.09|739.78|736.98|740.12|737.32|739.78|736.98|0
1643261650000|2022-01-27 05:34:10|739.66|736.86|739.66|736.86|739.66|736.86|739.66|736.86|0
1643261660000|2022-01-27 05:34:20|737.81|735.01|738.16|735.36|738.16|735.36|737.81|735.01|0
1643261670000|2022-01-27 05:34:30|738.04|735.24|736.77|733.97|738.04|735.24|736.77|733.97|0
1643261680000|2022-01-27 05:34:40|737.93|735.13|738.04|735.24|738.04|735.24|737.7|734.9|0
1643261690000|2022-01-27 05:34:50|738.27|735.47|737.93|735.13|738.39|735.59|737.93|735.13|0
1643261700000|2022-01-27 05:35:00|737.7|734.9|736.42|733.62|737.7|734.9|736.31|733.51|0
1643261710000|2022-01-27 05:35:10|736.19|733.39|735.96|733.16|736.65|733.85|735.96|733.16|0
1643261720000|2022-01-27 05:35:20|736.54|733.74|737|734.2|737|734.2|736.54|733.74|0
1643261730000|2022-01-27 05:35:30|736.08|733.28|736.31|733.51|736.31|733.51|736.08|733.28|0
1643261740000|2022-01-27 05:35:40|736.42|733.62|736.31|733.51|736.42|733.62|736.31|733.51|0
1643261750000|2022-01-27 05:35:50|736.42|733.62|736.19|733.39|736.65|733.85|736.19|733.39|0
1643261760000|2022-01-27 05:36:00|735.96|733.16|735.85|733.05|735.96|733.16|735.85|733.05|0
1643261770000|2022-01-27 05:36:10|735.62|732.82|735.96|733.16|735.96|733.16|735.39|732.59|0
1643261780000|2022-01-27 05:36:20|735.5|732.7|735.85|733.05|736.19|733.39|735.5|732.7|0
1643261790000|2022-01-27 05:36:30|736.77|733.97|737.58|734.78|737.7|734.9|736.77|733.97|0
1643261800000|2022-01-27 05:36:40|737.7|734.9|737.93|735.13|738.04|735.24|737.7|734.9|0
1643261810000|2022-01-27 05:36:50|738.39|735.59|738.27|735.47|738.39|735.59|738.04|735.24|0
1643261820000|2022-01-27 05:37:00|738.5|735.7|737.93|735.13|738.5|735.7|737.81|735.01|0
1643261830000|2022-01-27 05:37:10|737.7|734.9|738.16|735.36|738.27|735.47|737.7|734.9|0
1643261840000|2022-01-27 05:37:20|738.5|735.7|738.5|735.7|738.5|735.7|738.27|735.47|0
1643261850000|2022-01-27 05:37:30|738.16|735.36|738.73|735.93|738.73|735.93|738.16|735.36|0
1643261860000|2022-01-27 05:37:40|738.96|736.16|738.62|735.82|738.96|736.16|738.62|735.82|0
1643261870000|2022-01-27 05:37:50|738.39|735.59|738.85|736.05|738.85|736.05|738.39|735.59|0
1643261880000|2022-01-27 05:38:00|738.73|735.93|738.62|735.82|738.85|736.05|738.62|735.82|0
1643261890000|2022-01-27 05:38:10|738.85|736.05|738.39|735.59|738.85|736.05|738.39|735.59|0
1643261900000|2022-01-27 05:38:20|738.27|735.47|737.93|735.13|738.62|735.82|737.93|735.13|0
1643261910000|2022-01-27 05:38:30|738.16|735.36|738.16|735.36|738.16|735.36|738.04|735.24|0
1643261920000|2022-01-27 05:38:40|737.93|735.13|736.54|733.74|737.93|735.13|736.08|733.28|0
1643261930000|2022-01-27 05:38:50|736.42|733.62|736.88|734.08|736.88|734.08|736.42|733.62|0
1643261940000|2022-01-27 05:39:00|736.65|733.85|736.19|733.39|736.65|733.85|735.73|732.93|0
1643261950000|2022-01-27 05:39:10|735.85|733.05|735.85|733.05|735.85|733.05|735.39|732.59|0
1643261960000|2022-01-27 05:39:20|735.73|732.93|735.96|733.16|736.42|733.62|735.73|732.93|0
1643261970000|2022-01-27 05:39:30|736.19|733.39|737.23|734.43|737.23|734.43|736.19|733.39|0
1643261980000|2022-01-27 05:39:40|737.7|734.9|737.23|734.43|737.7|734.9|737|734.2|0
1643261990000|2022-01-27 05:39:50|737.46|734.66|737.23|734.43|737.46|734.66|737.23|734.43|0
1643262000000|2022-01-27 05:40:00|736.88|734.08|736.65|733.85|736.88|734.08|736.42|733.62|0
1643262010000|2022-01-27 05:40:10|737.23|734.43|736.54|733.74|737.23|734.43|736.08|733.28|0
1643262020000|2022-01-27 05:40:20|737.57|734.77|737.55|734.75|737.57|734.77|737.55|734.75|0
1643262030000|2022-01-27 05:40:30|737.89|735.09|737.55|734.75|737.89|735.09|737.55|734.75|0
1643262040000|2022-01-27 05:40:40|737.09|734.29|737.66|734.86|737.66|734.86|736.97|734.17|0
1643262050000|2022-01-27 05:40:50|737.55|734.75|737.66|734.86|737.78|734.98|737.55|734.75|0
1643262060000|2022-01-27 05:41:00|737.43|734.63|737.2|734.4|737.43|734.63|736.97|734.17|0
1643262070000|2022-01-27 05:41:10|737.09|734.29|738.01|735.21|738.24|735.44|737.09|734.29|0
1643262080000|2022-01-27 05:41:20|738.12|735.32|738.48|735.68|738.48|735.68|738.12|735.32|0
1643262090000|2022-01-27 05:41:30|738.71|735.91|738.71|735.91|738.71|735.91|738.36|735.56|0
1643262100000|2022-01-27 05:41:40|738.94|736.14|739.05|736.25|739.05|736.25|738.82|736.02|0
1643262110000|2022-01-27 05:41:50|738.94|736.14|739.17|736.37|739.17|736.37|738.94|736.14|0
1643262120000|2022-01-27 05:42:00|739.28|736.48|739.17|736.37|739.28|736.48|738.94|736.14|0
1643262130000|2022-01-27 05:42:10|738.94|736.14|738.82|736.02|738.94|736.14|738.71|735.91|0
1643262140000|2022-01-27 05:42:20|739.05|736.25|738.94|736.14|739.4|736.6|738.94|736.14|0
1643262150000|2022-01-27 05:42:30|738.71|735.91|738.71|735.91|738.71|735.91|738.71|735.91|0
1643262160000|2022-01-27 05:42:40|738.94|736.14|739.17|736.37|739.17|736.37|738.94|736.14|0
1643262170000|2022-01-27 05:42:50|739.05|736.25|738.94|736.14|739.05|736.25|738.71|735.91|0
1643262180000|2022-01-27 05:43:00|739.05|736.25|739.4|736.6|739.4|736.6|739.05|736.25|0
1643262190000|2022-01-27 05:43:10|739.74|736.94|739.51|736.71|739.74|736.94|739.51|736.71|0
1643262200000|2022-01-27 05:43:20|739.74|736.94|739.05|736.25|739.74|736.94|739.05|736.25|0
1643262210000|2022-01-27 05:43:30|738.71|735.91|738.82|736.02|739.05|736.25|738.71|735.91|0
1643262220000|2022-01-27 05:43:40|738.71|735.91|738.71|735.91|738.82|736.02|738.71|735.91|0
1643262230000|2022-01-27 05:43:50|738.94|736.14|739.05|736.25|739.05|736.25|738.94|736.14|0
1643262240000|2022-01-27 05:44:00|738.82|736.02|736.73|733.93|738.94|736.14|736.73|733.93|0
1643262250000|2022-01-27 05:44:10|736.16|733.36|736.04|733.24|736.5|733.7|736.04|733.24|0
1643262260000|2022-01-27 05:44:20|735.58|732.78|735.35|732.55|735.58|732.78|735.35|732.55|0
1643262270000|2022-01-27 05:44:30|735.58|732.78|734.88|732.08|735.81|733.01|734.88|732.08|0
1643262280000|2022-01-27 05:44:40|734.77|731.97|735.24|732.44|735.24|732.44|734.77|731.97|0
1643262290000|2022-01-27 05:44:50|735.58|732.78|735.58|732.78|735.58|732.78|735.47|732.67|0
1643262300000|2022-01-27 05:45:00|735.47|732.67|736.27|733.47|736.39|733.59|735.47|732.67|0
1643262310000|2022-01-27 05:45:10|735.7|732.9|736.16|733.36|736.16|733.36|735.7|732.9|0
1643262320000|2022-01-27 05:45:20|736.39|733.59|736.62|733.82|736.62|733.82|736.27|733.47|0
1643262330000|2022-01-27 05:45:30|736.5|733.7|736.5|733.7|736.5|733.7|736.39|733.59|0
1643262340000|2022-01-27 05:45:40|736.62|733.82|737.09|734.29|737.2|734.4|736.62|733.82|0
1643262350000|2022-01-27 05:45:50|737.2|734.4|737.43|734.63|737.43|734.63|737.2|734.4|0
1643262360000|2022-01-27 05:46:00|737.66|734.86|738.12|735.32|738.12|735.32|737.55|734.75|0
1643262370000|2022-01-27 05:46:10|738.47|735.67|738.59|735.79|739.17|736.37|738.47|735.67|0
1643262380000|2022-01-27 05:46:20|738.35|735.55|738.82|736.02|738.82|736.02|738.35|735.55|0
1643262390000|2022-01-27 05:46:30|738.12|735.32|737.43|734.63|738.12|735.32|737.09|734.29|0
1643262400000|2022-01-27 05:46:40|736.62|733.82|736.5|733.7|736.62|733.82|736.5|733.7|0
1643262410000|2022-01-27 05:46:50|736.16|733.36|736.97|734.17|736.97|734.17|736.16|733.36|0
1643262420000|2022-01-27 05:47:00|736.85|734.05|736.5|733.7|736.97|734.17|736.5|733.7|0
1643262430000|2022-01-27 05:47:10|736.62|733.82|736.62|733.82|736.73|733.93|736.62|733.82|0
1643262440000|2022-01-27 05:47:20|735.7|732.9|736.62|733.82|736.62|733.82|735.7|732.9|0
1643262450000|2022-01-27 05:47:30|736.5|733.7|736.85|734.05|736.85|734.05|736.5|733.7|0
1643262460000|2022-01-27 05:47:40|736.39|733.59|736.16|733.36|736.39|733.59|736.16|733.36|0
1643262470000|2022-01-27 05:47:50|736.27|733.47|736.16|733.36|736.39|733.59|736.04|733.24|0
1643262480000|2022-01-27 05:48:00|736.04|733.24|736.62|733.82|736.62|733.82|736.04|733.24|0
1643262490000|2022-01-27 05:48:10|736.85|734.05|736.39|733.59|736.85|734.05|736.27|733.47|0
1643262500000|2022-01-27 05:48:20|736.85|734.05|736.85|734.05|736.85|734.05|736.85|734.05|0
1643262510000|2022-01-27 05:48:30|736.73|733.93|736.73|733.93|736.97|734.17|736.73|733.93|0
1643262520000|2022-01-27 05:48:40|736.62|733.82|736.27|733.47|736.62|733.82|736.27|733.47|0
1643262530000|2022-01-27 05:48:50|736.16|733.36|736.16|733.36|736.16|733.36|736.04|733.24|0
1643262540000|2022-01-27 05:49:00|736.39|733.59|736.85|734.05|736.97|734.17|736.39|733.59|0
1643262550000|2022-01-27 05:49:10|737.09|734.29|736.85|734.05|737.09|734.29|736.73|733.93|0
1643262560000|2022-01-27 05:49:20|736.62|733.82|736.73|733.93|736.73|733.93|736.62|733.82|0
1643262570000|2022-01-27 05:49:30|736.85|734.05|737.32|734.52|737.32|734.52|736.85|734.05|0
1643262580000|2022-01-27 05:49:40|737.55|734.75|737.09|734.29|737.55|734.75|737.09|734.29|0
1643262590000|2022-01-27 05:49:50|736.73|733.93|736.62|733.82|737.2|734.4|736.62|733.82|0
1643262600000|2022-01-27 05:50:00|736.39|733.59|735.58|732.78|736.62|733.82|735.58|732.78|0
1643262610000|2022-01-27 05:50:10|735.7|732.9|736.16|733.36|736.16|733.36|735.7|732.9|0
1643262620000|2022-01-27 05:50:20|736.39|733.59|736.27|733.47|736.39|733.59|736.04|733.24|0
1643262630000|2022-01-27 05:50:30|736.16|733.36|735.93|733.13|736.39|733.59|735.93|733.13|0
1643262640000|2022-01-27 05:50:40|736.27|733.47|736.85|734.05|736.96|734.16|736.27|733.47|0
1643262650000|2022-01-27 05:50:50|736.62|733.82|736.62|733.82|736.62|733.82|736.62|733.82|0
1643262660000|2022-01-27 05:51:00|736.73|733.93|737.43|734.63|737.43|734.63|736.73|733.93|0
1643262670000|2022-01-27 05:51:10|737.09|734.29|736.85|734.05|737.43|734.63|736.85|734.05|0
1643262680000|2022-01-27 05:51:20|736.96|734.16|738.12|735.32|738.12|735.32|736.96|734.16|0
1643262690000|2022-01-27 05:51:30|738.24|735.44|739.63|736.83|739.63|736.83|738.24|735.44|0
1643262700000|2022-01-27 05:51:40|739.28|736.48|739.51|736.71|739.51|736.71|739.17|736.37|0
1643262710000|2022-01-27 05:51:50|739.63|736.83|739.4|736.6|739.63|736.83|739.4|736.6|0
1643262720000|2022-01-27 05:52:00|739.51|736.71|739.63|736.83|739.63|736.83|739.28|736.48|0
1643262730000|2022-01-27 05:52:10|739.51|736.71|739.51|736.71|739.51|736.71|739.51|736.71|0
1643262740000|2022-01-27 05:52:20|739.97|737.17|740.21|737.41|740.21|737.41|739.86|737.06|0
1643262750000|2022-01-27 05:52:30|740.33|737.53|740.21|737.41|740.67|737.87|740.21|737.41|0
1643262760000|2022-01-27 05:52:40|739.86|737.06|739.51|736.71|739.86|737.06|739.17|736.37|0
1643262780000|2022-01-27 05:53:00|740.21|737.41|740.44|737.64|740.44|737.64|739.86|737.06|0
1643262790000|2022-01-27 05:53:10|740.9|738.1|740.79|737.99|740.9|738.1|740.44|737.64|0
1643262800000|2022-01-27 05:53:20|739.97|737.17|740.09|737.29|740.09|737.29|739.74|736.94|0
1643262810000|2022-01-27 05:53:30|739.4|736.6|739.28|736.48|739.51|736.71|739.28|736.48|0
1643262820000|2022-01-27 05:53:40|739.97|737.17|739.4|736.6|739.97|737.17|739.4|736.6|0
1643262830000|2022-01-27 05:53:50|739.28|736.48|738.82|736.02|739.28|736.48|738.35|735.55|0
1643262840000|2022-01-27 05:54:00|739.05|736.25|738.94|736.14|739.05|736.25|738.58|735.78|0
1643262850000|2022-01-27 05:54:10|738.82|736.02|738.35|735.55|738.82|736.02|738.35|735.55|0
1643262860000|2022-01-27 05:54:20|738.12|735.32|738.47|735.67|738.47|735.67|738.12|735.32|0
1643262870000|2022-01-27 05:54:30|738.35|735.55|738.12|735.32|738.35|735.55|738.12|735.32|0
1643262880000|2022-01-27 05:54:40|738.35|735.55|738.7|735.9|739.05|736.25|738.35|735.55|0
1643262890000|2022-01-27 05:54:50|739.05|736.25|738.82|736.02|739.05|736.25|738.82|736.02|0
1643262900000|2022-01-27 05:55:00|738.47|735.67|738.94|736.14|738.94|736.14|738.47|735.67|0
1643262910000|2022-01-27 05:55:10|739.63|736.83|739.28|736.48|739.74|736.94|739.28|736.48|0
1643262920000|2022-01-27 05:55:20|739.63|736.83|739.63|736.83|739.63|736.83|739.4|736.6|0
1643262930000|2022-01-27 05:55:30|739.51|736.71|739.4|736.6|739.97|737.17|739.4|736.6|0
1643262940000|2022-01-27 05:55:40|739.05|736.25|738.7|735.9|739.05|736.25|738.7|735.9|0
1643262950000|2022-01-27 05:55:50|738.82|736.02|739.63|736.83|739.63|736.83|738.82|736.02|0
1643262960000|2022-01-27 05:56:00|739.74|736.94|739.4|736.6|740.44|737.64|739.4|736.6|0
1643262970000|2022-01-27 05:56:10|739.63|736.83|740.21|737.41|740.21|737.41|739.63|736.83|0
1643262980000|2022-01-27 05:56:20|740.09|737.29|739.74|736.94|740.09|737.29|739.63|736.83|0
1643262990000|2022-01-27 05:56:30|739.86|737.06|739.74|736.94|740.09|737.29|739.74|736.94|0
1643263000000|2022-01-27 05:56:40|739.86|737.06|739.4|736.6|739.86|737.06|739.4|736.6|0
1643263010000|2022-01-27 05:56:50|739.17|736.37|739.05|736.25|739.17|736.37|739.05|736.25|0
1643263020000|2022-01-27 05:57:00|738.7|735.9|738.47|735.67|738.7|735.9|738.35|735.55|0
1643263030000|2022-01-27 05:57:10|738.94|736.14|739.97|737.17|739.97|737.17|738.94|736.14|0
1643263040000|2022-01-27 05:57:20|740.09|737.29|740.09|737.29|740.21|737.41|739.86|737.06|0
1643263050000|2022-01-27 05:57:30|740.21|737.41|740.09|737.29|740.21|737.41|740.09|737.29|0
1643263060000|2022-01-27 05:57:40|740.79|737.99|740.33|737.53|740.79|737.99|740.33|737.53|0
1643263070000|2022-01-27 05:57:50|739.97|737.17|739.86|737.06|739.97|737.17|739.63|736.83|0
1643263080000|2022-01-27 05:58:00|740.21|737.41|740.09|737.29|740.21|737.41|739.86|737.06|0
1643263090000|2022-01-27 05:58:10|739.97|737.17|738.12|735.32|739.97|737.17|738.12|735.32|0
1643263100000|2022-01-27 05:58:20|738.35|735.55|738.7|735.9|738.7|735.9|738.12|735.32|0
1643263110000|2022-01-27 05:58:30|738.58|735.78|738.47|735.67|738.82|736.02|738.24|735.44|0
1643263120000|2022-01-27 05:58:40|738.35|735.55|738.12|735.32|738.35|735.55|738.12|735.32|0
1643263130000|2022-01-27 05:58:50|737.66|734.86|736.5|733.7|737.66|734.86|736.5|733.7|0
1643263140000|2022-01-27 05:59:00|736.39|733.59|737.66|734.86|737.66|734.86|736.39|733.59|0
1643263150000|2022-01-27 05:59:10|737.55|734.75|738.82|736.02|738.82|736.02|737.55|734.75|0
1643263160000|2022-01-27 05:59:20|738.58|735.78|737.55|734.75|738.58|735.78|737.55|734.75|0
1643263170000|2022-01-27 05:59:30|736.73|733.93|737.43|734.63|737.43|734.63|736.73|733.93|0
1643263180000|2022-01-27 05:59:40|737.2|734.4|737.43|734.63|737.78|734.98|737.2|734.4|0
1643263190000|2022-01-27 05:59:50|738.24|735.44|738.01|735.21|738.24|735.44|737.78|734.98|0
1643263200000|2022-01-27 06:00:00|739.28|736.48|739.51|736.71|739.51|736.71|739.28|736.48|0
1643263210000|2022-01-27 06:00:10|739.17|736.37|738.47|735.67|739.17|736.37|738.47|735.67|0
1643263220000|2022-01-27 06:00:20|736.85|734.05|735|732.2|736.85|734.05|735|732.2|0
1643263230000|2022-01-27 06:00:30|735.58|732.78|735.7|732.9|735.7|732.9|735|732.2|0
1643263240000|2022-01-27 06:00:40|736.16|733.36|736.96|734.16|737.78|734.98|736.16|733.36|0
1643263250000|2022-01-27 06:00:50|737.32|734.52|738.01|735.21|738.01|735.21|737.32|734.52|0
1643263260000|2022-01-27 06:01:00|739.05|736.25|738.94|736.14|739.4|736.6|738.94|736.14|0
1643263270000|2022-01-27 06:01:10|738.24|735.44|739.17|736.37|739.17|736.37|738.24|735.44|0
1643263280000|2022-01-27 06:01:20|739.51|736.71|740.33|737.53|740.33|737.53|739.28|736.48|0
1643263290000|2022-01-27 06:01:30|739.86|737.06|740.09|737.29|740.2|737.4|739.86|737.06|0
1643263300000|2022-01-27 06:01:40|740.2|737.4|739.63|736.83|740.2|737.4|739.51|736.71|0
1643263310000|2022-01-27 06:01:50|738.82|736.02|737.66|734.86|738.82|736.02|737.66|734.86|0
1643263320000|2022-01-27 06:02:00|737.55|734.75|737.31|734.51|737.89|735.09|737.31|734.51|0
1643263330000|2022-01-27 06:02:10|736.62|733.82|736.39|733.59|736.62|733.82|736.39|733.59|0
1643263340000|2022-01-27 06:02:20|736.27|733.47|734.88|732.08|736.27|733.47|734.88|732.08|0
1643263350000|2022-01-27 06:02:30|735|732.2|735.46|732.66|736.04|733.24|735|732.2|0
1643263360000|2022-01-27 06:02:40|735.23|732.43|735.7|732.9|735.7|732.9|735.23|732.43|0
1643263370000|2022-01-27 06:02:50|735.93|733.13|736.16|733.36|736.16|733.36|735.23|732.43|0
1643263380000|2022-01-27 06:03:00|735.58|732.78|736.39|733.59|736.39|733.59|735.58|732.78|0
1643263390000|2022-01-27 06:03:10|735.58|732.78|736.85|734.05|736.85|734.05|735.58|732.78|0
1643263400000|2022-01-27 06:03:20|737.43|734.63|737.89|735.09|737.89|735.09|737.43|734.63|0
1643263410000|2022-01-27 06:03:30|737.78|734.98|737.19|734.39|737.78|734.98|737.19|734.39|0
1643263420000|2022-01-27 06:03:40|737.08|734.28|737.08|734.28|737.19|734.39|736.85|734.05|0
1643263430000|2022-01-27 06:03:50|737.55|734.75|738.12|735.32|738.12|735.32|737.55|734.75|0
1643263440000|2022-01-27 06:04:00|737.78|734.98|738.12|735.32|738.12|735.32|737.66|734.86|0
1643263450000|2022-01-27 06:04:10|738.01|735.21|738.81|736.01|738.81|736.01|738.01|735.21|0
1643263460000|2022-01-27 06:04:20|738.94|736.14|739.4|736.6|739.4|736.6|738.81|736.01|0
1643263470000|2022-01-27 06:04:30|739.17|736.37|739.74|736.94|739.74|736.94|739.17|736.37|0
1643263480000|2022-01-27 06:04:40|739.97|737.17|739.63|736.83|739.97|737.17|739.63|736.83|0
1643263490000|2022-01-27 06:04:50|739.17|736.37|739.63|736.83|739.63|736.83|739.17|736.37|0
1643263500000|2022-01-27 06:05:00|739.51|736.71|738.93|736.13|739.51|736.71|738.93|736.13|0
1643263510000|2022-01-27 06:05:10|739.05|736.25|739.4|736.6|739.4|736.6|739.05|736.25|0
1643263520000|2022-01-27 06:05:20|739.28|736.48|739.28|736.48|739.51|736.71|739.28|736.48|0
1643263530000|2022-01-27 06:05:30|739.51|736.71|739.51|736.71|739.51|736.71|739.4|736.6|0
1643263540000|2022-01-27 06:05:40|739.74|736.94|740.67|737.87|740.67|737.87|739.74|736.94|0
1643263550000|2022-01-27 06:05:50|740.9|738.1|741.25|738.45|741.36|738.56|740.9|738.1|0
1643263560000|2022-01-27 06:06:00|740.09|737.29|739.51|736.71|740.09|737.29|739.51|736.71|0
1643263570000|2022-01-27 06:06:10|739.63|736.83|739.86|737.06|740.2|737.4|739.63|736.83|0
1643263580000|2022-01-27 06:06:20|740.09|737.29|739.97|737.17|740.09|737.29|739.97|737.17|0
1643263590000|2022-01-27 06:06:30|739.74|736.94|739.51|736.71|739.74|736.94|739.51|736.71|0
1643263600000|2022-01-27 06:06:40|739.28|736.48|739.97|737.17|739.97|737.17|739.28|736.48|0
1643263610000|2022-01-27 06:06:50|740.2|737.4|739.4|736.6|740.2|737.4|739.4|736.6|0
1643263620000|2022-01-27 06:07:00|739.51|736.71|738.7|735.9|739.51|736.71|738.01|735.21|0
1643263630000|2022-01-27 06:07:10|738.47|735.67|737.66|734.86|738.47|735.67|737.66|734.86|0
1643263640000|2022-01-27 06:07:20|737.89|735.09|737.55|734.75|737.89|735.09|737.08|734.28|0
1643263650000|2022-01-27 06:07:30|737.89|735.09|737.31|734.51|737.89|735.09|737.31|734.51|0
1643263660000|2022-01-27 06:07:40|737.55|734.75|739.4|736.6|739.4|736.6|737.55|734.75|0
1643263670000|2022-01-27 06:07:50|739.51|736.71|739.05|736.25|739.51|736.71|739.05|736.25|0
1643263680000|2022-01-27 06:08:00|738.93|736.13|737.55|734.75|738.93|736.13|737.55|734.75|0
1643263690000|2022-01-27 06:08:10|737.31|734.51|737.08|734.28|737.31|734.51|737.08|734.28|0
1643263700000|2022-01-27 06:08:20|737.19|734.39|736.73|733.93|737.19|734.39|736.62|733.82|0
1643263710000|2022-01-27 06:08:30|736.5|733.7|736.04|733.24|736.5|733.7|736.04|733.24|0
1643263720000|2022-01-27 06:08:40|736.39|733.59|736.5|733.7|736.5|733.7|736.39|733.59|0
1643263730000|2022-01-27 06:08:50|736.39|733.59|736.5|733.7|736.5|733.7|736.39|733.59|0
1643263740000|2022-01-27 06:09:00|736.04|733.24|734.08|731.28|736.16|733.36|734.08|731.28|0
1643263750000|2022-01-27 06:09:10|734.19|731.39|733.49|730.69|734.88|732.08|733.49|730.69|0
1643263760000|2022-01-27 06:09:20|732.8|730|733.38|730.58|733.38|730.58|732.8|730|0
1643263770000|2022-01-27 06:09:30|733.96|731.16|733.26|730.46|733.96|731.16|732.8|730|0
1643263780000|2022-01-27 06:09:40|733.38|730.58|732.92|730.12|733.38|730.58|732.92|730.12|0
1643263790000|2022-01-27 06:09:50|732.69|729.89|733.15|730.35|733.15|730.35|732.69|729.89|0
1643263800000|2022-01-27 06:10:00|733.03|730.23|730.26|727.46|733.03|730.23|730.26|727.46|0
1643263810000|2022-01-27 06:10:10|730.72|727.92|731.18|728.38|731.18|728.38|730.49|727.69|0
1643263820000|2022-01-27 06:10:20|730.95|728.15|731.3|728.5|731.3|728.5|730.72|727.92|0
1643263830000|2022-01-27 06:10:30|731.07|728.27|730.61|727.81|731.07|728.27|730.61|727.81|0
1643263840000|2022-01-27 06:10:40|731.53|728.73|732.34|729.54|732.34|729.54|731.53|728.73|0
1643263850000|2022-01-27 06:10:50|731.65|728.85|731.88|729.08|732|729.2|731.65|728.85|0
1643263860000|2022-01-27 06:11:00|730.95|728.15|729.23|726.43|730.95|728.15|729.23|726.43|0
1643263870000|2022-01-27 06:11:10|728.64|725.84|728.3|725.5|728.64|725.84|728.3|725.5|0
1643263880000|2022-01-27 06:11:20|728.88|726.08|728.18|725.38|728.88|726.08|728.18|725.38|0
1643263890000|2022-01-27 06:11:30|727.84|725.04|728.07|725.27|728.07|725.27|727.49|724.69|0
1643263900000|2022-01-27 06:11:40|728.41|725.61|728.3|725.5|729|726.2|728.3|725.5|0
1643263910000|2022-01-27 06:11:50|727.72|724.92|728.41|725.61|728.41|725.61|727.72|724.92|0
1643263920000|2022-01-27 06:12:00|728.3|725.5|728.07|725.27|728.3|725.5|727.49|724.69|0
1643263930000|2022-01-27 06:12:10|728.64|725.84|728.53|725.73|729.23|726.43|728.53|725.73|0
1643263940000|2022-01-27 06:12:20|728.41|725.61|728.76|725.96|728.76|725.96|727.84|725.04|0
1643263950000|2022-01-27 06:12:30|728.41|725.61|727.84|725.04|728.53|725.73|727.84|725.04|0
1643263960000|2022-01-27 06:12:40|727.95|725.15|727.95|725.15|728.07|725.27|727.95|725.15|0
1643263970000|2022-01-27 06:12:50|728.18|725.38|728.3|725.5|728.53|725.73|728.07|725.27|0
1643263980000|2022-01-27 06:13:00|729.11|726.31|728.99|726.19|729.11|726.31|728.53|725.73|0
1643263990000|2022-01-27 06:13:10|729.69|726.89|730.15|727.35|730.15|727.35|729.69|726.89|0
1643264000000|2022-01-27 06:13:20|730.03|727.23|729.46|726.66|730.03|727.23|729.23|726.43|0
1643264010000|2022-01-27 06:13:30|729.69|726.89|730.72|727.92|730.72|727.92|729.69|726.89|0
1643264020000|2022-01-27 06:13:40|731.07|728.27|730.72|727.92|731.07|728.27|730.72|727.92|0
1643264030000|2022-01-27 06:13:50|730.84|728.04|730.84|728.04|731.07|728.27|730.84|728.04|0
1643264040000|2022-01-27 06:14:00|730.49|727.69|729.46|726.66|731.3|728.5|729.46|726.66|0
1643264050000|2022-01-27 06:14:10|730.38|727.58|731.18|728.38|731.18|728.38|730.38|727.58|0
1643264060000|2022-01-27 06:14:20|731.3|728.5|730.95|728.15|731.41|728.61|730.95|728.15|0
1643264070000|2022-01-27 06:14:30|731.3|728.5|731.3|728.5|731.53|728.73|731.18|728.38|0
1643264080000|2022-01-27 06:14:40|731.41|728.61|730.72|727.92|731.41|728.61|730.72|727.92|0
1643264090000|2022-01-27 06:14:50|731.18|728.38|730.38|727.58|731.18|728.38|730.38|727.58|0
1643264100000|2022-01-27 06:15:00|729.92|727.12|730.61|727.81|730.61|727.81|729.92|727.12|0
1643264110000|2022-01-27 06:15:10|730.49|727.69|731.07|728.27|731.07|728.27|730.15|727.35|0
1643264120000|2022-01-27 06:15:20|730.26|727.46|731.18|728.38|731.18|728.38|730.26|727.46|0
1643264130000|2022-01-27 06:15:30|731.41|728.61|731.76|728.96|731.76|728.96|731.41|728.61|0
1643264140000|2022-01-27 06:15:40|732|729.2|731.76|728.96|732|729.2|731.76|728.96|0
1643264150000|2022-01-27 06:15:50|731.88|729.08|732.23|729.43|732.23|729.43|731.88|729.08|0
1643264160000|2022-01-27 06:16:00|732.34|729.54|732.34|729.54|732.46|729.66|731.76|728.96|0
1643264170000|2022-01-27 06:16:10|732.23|729.43|731.64|728.84|732.23|729.43|731.64|728.84|0
1643264180000|2022-01-27 06:16:20|732.11|729.31|731.76|728.96|732.11|729.31|731.64|728.84|0
1643264190000|2022-01-27 06:16:30|732|729.2|731.76|728.96|732.11|729.31|731.64|728.84|0
1643264200000|2022-01-27 06:16:40|731.64|728.84|732.34|729.54|732.34|729.54|731.64|728.84|0
1643264210000|2022-01-27 06:16:50|732.92|730.12|734.42|731.62|734.42|731.62|732.92|730.12|0
1643264220000|2022-01-27 06:17:00|734.77|731.97|734.19|731.39|734.77|731.97|734.19|731.39|0
1643264230000|2022-01-27 06:17:10|734.07|731.27|734.77|731.97|734.77|731.97|734.07|731.27|0
1643264240000|2022-01-27 06:17:20|734.54|731.74|734.54|731.74|734.54|731.74|734.54|731.74|0
1643264250000|2022-01-27 06:17:30|734.19|731.39|734.54|731.74|734.54|731.74|734.07|731.27|0
1643264260000|2022-01-27 06:17:40|734.88|732.08|734.65|731.85|734.88|732.08|734.65|731.85|0
1643264270000|2022-01-27 06:17:50|734.88|732.08|734.88|732.08|735.57|732.77|734.88|732.08|0
1643264280000|2022-01-27 06:18:00|734.77|731.97|733.72|730.92|734.77|731.97|733.72|730.92|0
1643264290000|2022-01-27 06:18:10|733.49|730.69|733.61|730.81|733.84|731.04|733.49|730.69|0
1643264300000|2022-01-27 06:18:20|733.15|730.35|734.31|731.51|734.31|731.51|733.15|730.35|0
1643264310000|2022-01-27 06:18:30|733.84|731.04|734.54|731.74|734.54|731.74|733.84|731.04|0
1643264320000|2022-01-27 06:18:40|734.65|731.85|735|732.2|735|732.2|734.54|731.74|0
1643264330000|2022-01-27 06:18:50|734.77|731.97|733.95|731.15|734.77|731.97|733.95|731.15|0
1643264340000|2022-01-27 06:19:00|733.84|731.04|733.38|730.58|733.84|731.04|733.38|730.58|0
1643264350000|2022-01-27 06:19:10|733.26|730.46|732.92|730.12|733.38|730.58|732.92|730.12|0
1643264360000|2022-01-27 06:19:20|733.84|731.04|734.19|731.39|734.19|731.39|733.72|730.92|0
1643264370000|2022-01-27 06:19:30|734.31|731.51|734.54|731.74|734.54|731.74|734.31|731.51|0
1643264380000|2022-01-27 06:19:40|734.65|731.85|734.77|731.97|734.77|731.97|734.65|731.85|0
1643264390000|2022-01-27 06:19:50|734.54|731.74|734.54|731.74|734.54|731.74|734.54|731.74|0
1643264400000|2022-01-27 06:20:00|734.65|731.85|734.31|731.51|734.65|731.85|734.31|731.51|0
1643264410000|2022-01-27 06:20:10|733.95|731.15|734.07|731.27|734.07|731.27|733.72|730.92|0
1643264420000|2022-01-27 06:20:20|733.84|731.04|733.84|731.04|733.84|731.04|733.84|731.04|0
1643264430000|2022-01-27 06:20:30|733.61|730.81|734.31|731.51|734.31|731.51|733.38|730.58|0
1643264440000|2022-01-27 06:20:40|734.65|731.85|736.39|733.59|736.39|733.59|734.54|731.74|0
1643264450000|2022-01-27 06:20:50|735.92|733.12|735|732.2|735.92|733.12|735|732.2|0
1643264460000|2022-01-27 06:21:00|734.65|731.85|735.23|732.43|735.23|732.43|734.65|731.85|0
1643264470000|2022-01-27 06:21:10|735.11|732.31|734.77|731.97|735.11|732.31|734.77|731.97|0
1643264480000|2022-01-27 06:21:20|735.11|732.31|735.92|733.12|735.92|733.12|735.11|732.31|0
1643264490000|2022-01-27 06:21:30|735.8|733|735.8|733|735.8|733|735.8|733|0
1643264500000|2022-01-27 06:21:40|735.46|732.66|734.42|731.62|735.46|732.66|734.42|731.62|0
1643264510000|2022-01-27 06:21:50|734.54|731.74|734.31|731.51|734.54|731.74|734.31|731.51|0
1643264520000|2022-01-27 06:22:00|734.42|731.62|735.11|732.31|735.11|732.31|734.07|731.27|0
1643264530000|2022-01-27 06:22:10|734.65|731.85|735|732.2|735|732.2|734.65|731.85|0
1643264540000|2022-01-27 06:22:20|734.88|732.08|735.69|732.89|735.69|732.89|734.88|732.08|0
1643264550000|2022-01-27 06:22:30|735.57|732.77|735|732.2|735.57|732.77|735|732.2|0
1643264560000|2022-01-27 06:22:40|734.54|731.74|735.11|732.31|735.46|732.66|734.54|731.74|0
1643264570000|2022-01-27 06:22:50|734.77|731.97|734.77|731.97|734.77|731.97|734.77|731.97|0
1643264580000|2022-01-27 06:23:00|735|732.2|735.23|732.43|735.23|732.43|734.77|731.97|0
1643264590000|2022-01-27 06:23:10|735.34|732.54|735.92|733.12|735.92|733.12|735.34|732.54|0
1643264600000|2022-01-27 06:23:20|735.46|732.66|736.73|733.93|736.73|733.93|735.46|732.66|0
1643264610000|2022-01-27 06:23:30|736.5|733.7|736.62|733.82|736.62|733.82|736.5|733.7|0
1643264620000|2022-01-27 06:23:40|736.5|733.7|737.08|734.28|737.08|734.28|736.5|733.7|0
1643264630000|2022-01-27 06:23:50|737.65|734.85|737.08|734.28|737.77|734.97|737.08|734.28|0
1643264640000|2022-01-27 06:24:00|737.54|734.74|737.54|734.74|737.65|734.85|737.54|734.74|0
1643264650000|2022-01-27 06:24:10|737.08|734.28|736.96|734.16|737.31|734.51|736.96|734.16|0
1643264660000|2022-01-27 06:24:20|737.08|734.28|737.31|734.51|737.31|734.51|736.27|733.47|0
1643264670000|2022-01-27 06:24:30|738.01|735.21|738.12|735.32|738.12|735.32|738.01|735.21|0
1643264680000|2022-01-27 06:24:40|738.24|735.44|738.24|735.44|738.24|735.44|738.24|735.44|0
1643264690000|2022-01-27 06:24:50|738.35|735.55|739.04|736.24|739.04|736.24|738.35|735.55|0
1643264700000|2022-01-27 06:25:00|738.7|735.9|738.81|736.01|738.81|736.01|738.7|735.9|0
1643264710000|2022-01-27 06:25:10|738.47|735.67|738.7|735.9|738.7|735.9|738.47|735.67|0
1643264720000|2022-01-27 06:25:20|739.04|736.24|739.97|737.17|739.97|737.17|739.04|736.24|0
1643264730000|2022-01-27 06:25:30|740.2|737.4|739.51|736.71|740.2|737.4|739.51|736.71|0
1643264740000|2022-01-27 06:25:40|739.63|736.83|739.97|737.17|739.97|737.17|739.51|736.71|0
1643264750000|2022-01-27 06:25:50|740.2|737.4|740.78|737.98|740.78|737.98|740.2|737.4|0
1643264760000|2022-01-27 06:26:00|740.66|737.86|739.63|736.83|740.66|737.86|739.63|736.83|0
1643264770000|2022-01-27 06:26:10|739.74|736.94|739.51|736.71|739.74|736.94|739.51|736.71|0
1643264780000|2022-01-27 06:26:20|739.63|736.83|740.09|737.29|740.9|738.1|739.63|736.83|0
1643264790000|2022-01-27 06:26:30|740.2|737.4|741.13|738.33|741.13|738.33|740.2|737.4|0
1643264800000|2022-01-27 06:26:40|741.02|738.22|741.02|738.22|741.02|738.22|741.02|738.22|0
1643264810000|2022-01-27 06:26:50|741.13|738.33|741.02|738.22|741.13|738.33|740.55|737.75|0
1643264820000|2022-01-27 06:27:00|741.25|738.45|742.05|739.25|742.05|739.25|741.25|738.45|0
1643264830000|2022-01-27 06:27:10|742.98|740.18|741.94|739.14|742.98|740.18|741.94|739.14|0
1643264840000|2022-01-27 06:27:20|741.71|738.91|740.55|737.75|741.94|739.14|740.55|737.75|0
1643264850000|2022-01-27 06:27:30|740.2|737.4|740.09|737.29|740.55|737.75|740.09|737.29|0
1643264860000|2022-01-27 06:27:40|739.86|737.06|739.86|737.06|739.86|737.06|739.51|736.71|0
1643264870000|2022-01-27 06:27:50|739.63|736.83|740.09|737.29|740.09|737.29|739.51|736.71|0
1643264880000|2022-01-27 06:28:00|739.86|737.06|737.88|735.08|739.86|737.06|737.88|735.08|0
1643264890000|2022-01-27 06:28:10|738.58|735.78|738.7|735.9|738.7|735.9|738.01|735.21|0
1643264900000|2022-01-27 06:28:20|738.81|736.01|738.58|735.78|738.93|736.13|738.58|735.78|0
1643264910000|2022-01-27 06:28:30|738.12|735.32|737.54|734.74|738.12|735.32|737.54|734.74|0
1643264920000|2022-01-27 06:28:40|737.42|734.62|737.65|734.85|737.65|734.85|736.96|734.16|0
1643264930000|2022-01-27 06:28:50|737.54|734.74|738.58|735.78|738.58|735.78|737.54|734.74|0
1643264940000|2022-01-27 06:29:00|738.47|735.67|739.74|736.94|739.74|736.94|737.88|735.08|0
1643264950000|2022-01-27 06:29:10|740.09|737.29|740.32|737.52|740.43|737.63|740.09|737.29|0
1643264960000|2022-01-27 06:29:20|739.97|737.17|741.59|738.79|741.59|738.79|739.97|737.17|0
1643264970000|2022-01-27 06:29:30|741.36|738.56|741.71|738.91|741.71|738.91|740.78|737.98|0
1643264980000|2022-01-27 06:29:40|741.36|738.56|741.25|738.45|741.48|738.68|741.25|738.45|0
1643264990000|2022-01-27 06:29:50|740.9|738.1|741.82|739.02|742.05|739.25|740.9|738.1|0
1643265000000|2022-01-27 06:30:00|741.71|738.91|742.29|739.49|742.29|739.49|741.71|738.91|0
1643265010000|2022-01-27 06:30:10|743.21|740.41|742.41|739.61|743.57|740.77|742.41|739.61|0
1643265020000|2022-01-27 06:30:20|742.64|739.84|742.64|739.84|742.64|739.84|741.94|739.14|0
1643265030000|2022-01-27 06:30:30|743.1|740.3|743.8|741|744.96|742.16|743.1|740.3|0
1643265040000|2022-01-27 06:30:40|744.49|741.69|745.07|742.27|745.07|742.27|744.37|741.57|0
1643265050000|2022-01-27 06:30:50|744.96|742.16|745.19|742.39|745.19|742.39|744.14|741.34|0
1643265060000|2022-01-27 06:31:00|744.49|741.69|745.19|742.39|745.42|742.62|744.49|741.69|0
1643265070000|2022-01-27 06:31:10|744.73|741.93|744.37|741.57|744.73|741.93|744.37|741.57|0
1643265080000|2022-01-27 06:31:20|744.73|741.93|744.37|741.57|744.73|741.93|744.37|741.57|0
1643265090000|2022-01-27 06:31:30|744.73|741.93|745.89|743.09|745.89|743.09|744.73|741.93|0
1643265100000|2022-01-27 06:31:40|745.65|742.85|746.35|743.55|746.35|743.55|745.65|742.85|0
1643265110000|2022-01-27 06:31:50|745.3|742.5|745.65|742.85|745.65|742.85|745.3|742.5|0
1643265120000|2022-01-27 06:32:00|744.96|742.16|744.96|742.16|744.96|742.16|744.61|741.81|0
1643265130000|2022-01-27 06:32:10|744.73|741.93|743.8|741|744.73|741.93|743.8|741|0
1643265140000|2022-01-27 06:32:20|743.91|741.11|744.61|741.81|744.61|741.81|743.45|740.65|0
1643265150000|2022-01-27 06:32:30|744.03|741.23|744.37|741.57|744.37|741.57|743.21|740.41|0
1643265160000|2022-01-27 06:32:40|744.49|741.69|744.84|742.04|744.84|742.04|744.14|741.34|0
1643265170000|2022-01-27 06:32:50|744.37|741.57|743.45|740.65|744.37|741.57|743.45|740.65|0
1643265180000|2022-01-27 06:33:00|742.87|740.07|742.87|740.07|742.87|740.07|742.87|740.07|0
1643265190000|2022-01-27 06:33:10|742.64|739.84|742.05|739.25|742.64|739.84|742.05|739.25|0
1643265200000|2022-01-27 06:33:20|742.17|739.37|741.94|739.14|742.17|739.37|741.94|739.14|0
1643265210000|2022-01-27 06:33:30|741.82|739.02|741.71|738.91|741.82|739.02|741.71|738.91|0
1643265220000|2022-01-27 06:33:40|741.48|738.68|741.48|738.68|741.48|738.68|741.25|738.45|0
1643265230000|2022-01-27 06:33:50|741.36|738.56|741.59|738.79|741.59|738.79|741.36|738.56|0
1643265240000|2022-01-27 06:34:00|742.05|739.25|741.94|739.14|742.05|739.25|741.94|739.14|0
1643265250000|2022-01-27 06:34:10|742.17|739.37|742.17|739.37|742.17|739.37|742.17|739.37|0
1643265260000|2022-01-27 06:34:20|742.41|739.61|742.41|739.61|742.41|739.61|742.41|739.61|0
1643265270000|2022-01-27 06:34:30|743.21|740.41|743.57|740.77|743.57|740.77|742.98|740.18|0
1643265280000|2022-01-27 06:34:40|744.26|741.46|744.61|741.81|744.96|742.16|744.26|741.46|0
1643265290000|2022-01-27 06:34:50|744.84|742.04|745.19|742.39|745.19|742.39|744.61|741.81|0
1643265300000|2022-01-27 06:35:00|744.84|742.04|746.58|743.78|746.58|743.78|744.84|742.04|0
1643265310000|2022-01-27 06:35:10|746.69|743.89|746.35|743.55|746.69|743.89|746.35|743.55|0
1643265320000|2022-01-27 06:35:20|746.81|744.01|747.05|744.25|747.16|744.36|746.81|744.01|0
1643265330000|2022-01-27 06:35:30|746.58|743.78|746.93|744.13|746.93|744.13|746.58|743.78|0
1643265340000|2022-01-27 06:35:40|747.05|744.25|746.58|743.78|747.05|744.25|746.58|743.78|0
1643265350000|2022-01-27 06:35:50|746.12|743.32|744.6|741.8|746.12|743.32|744.6|741.8|0
1643265360000|2022-01-27 06:36:00|744.03|741.23|743.44|740.64|744.03|741.23|743.44|740.64|0
1643265370000|2022-01-27 06:36:10|743.68|740.88|743.44|740.64|743.8|741|743.44|740.64|0
1643265380000|2022-01-27 06:36:20|743.1|740.3|743.1|740.3|743.1|740.3|742.64|739.84|0
1643265390000|2022-01-27 06:36:30|742.41|739.61|741.48|738.68|742.41|739.61|741.48|738.68|0
1643265400000|2022-01-27 06:36:40|741.71|738.91|741.71|738.91|741.82|739.02|741.71|738.91|0
1643265410000|2022-01-27 06:36:50|741.59|738.79|741.71|738.91|741.82|739.02|741.59|738.79|0
1643265420000|2022-01-27 06:37:00|742.17|739.37|741.25|738.45|742.17|739.37|741.25|738.45|0
1643265430000|2022-01-27 06:37:10|741.36|738.56|741.13|738.33|741.48|738.68|741.13|738.33|0
1643265440000|2022-01-27 06:37:20|740.89|738.09|741.48|738.68|741.48|738.68|740.89|738.09|0
1643265450000|2022-01-27 06:37:30|741.13|738.33|741.25|738.45|741.25|738.45|741.01|738.21|0
1643265460000|2022-01-27 06:37:40|741.01|738.21|741.25|738.45|741.25|738.45|741.01|738.21|0
1643265470000|2022-01-27 06:37:50|740.89|738.09|741.01|738.21|741.01|738.21|740.89|738.09|0
1643265480000|2022-01-27 06:38:00|741.13|738.33|741.25|738.45|741.25|738.45|741.13|738.33|0
1643265490000|2022-01-27 06:38:10|741.13|738.33|741.59|738.79|741.59|738.79|741.13|738.33|0
1643265500000|2022-01-27 06:38:20|742.17|739.37|741.48|738.68|742.41|739.61|741.48|738.68|0
1643265510000|2022-01-27 06:38:30|741.36|738.56|741.71|738.91|741.82|739.02|741.36|738.56|0
1643265520000|2022-01-27 06:38:40|741.36|738.56|741.94|739.14|741.94|739.14|741.36|738.56|0
1643265530000|2022-01-27 06:38:50|741.82|739.02|741.82|739.02|741.82|739.02|741.82|739.02|0
1643265540000|2022-01-27 06:39:00|742.41|739.61|742.52|739.72|742.52|739.72|742.28|739.48|0
1643265550000|2022-01-27 06:39:10|742.41|739.61|743.68|740.88|743.68|740.88|742.41|739.61|0
1643265560000|2022-01-27 06:39:20|743.8|741|743.1|740.3|743.8|741|742.87|740.07|0
1643265570000|2022-01-27 06:39:30|743.68|740.88|743.56|740.76|743.91|741.11|743.56|740.76|0
1643265580000|2022-01-27 06:39:40|743.44|740.64|743.8|741|743.8|741|743.44|740.64|0
1643265590000|2022-01-27 06:39:50|743.91|741.11|744.14|741.34|744.14|741.34|743.91|741.11|0
1643265600000|2022-01-27 06:40:00|744.96|742.16|744.96|742.16|744.96|742.16|744.84|742.04|0
1643265610000|2022-01-27 06:40:10|744.72|741.92|743.56|740.76|744.72|741.92|743.56|740.76|0
1643265620000|2022-01-27 06:40:20|742.98|740.18|743.33|740.53|743.44|740.64|742.98|740.18|0
1643265630000|2022-01-27 06:40:30|742.87|740.07|742.17|739.37|742.87|740.07|742.05|739.25|0
1643265640000|2022-01-27 06:40:40|742.87|740.07|742.75|739.95|742.87|740.07|742.52|739.72|0
1643265650000|2022-01-27 06:40:50|742.28|739.48|742.87|740.07|742.87|740.07|741.94|739.14|0
1643265660000|2022-01-27 06:41:00|742.64|739.84|742.05|739.25|742.64|739.84|742.05|739.25|0
1643265670000|2022-01-27 06:41:10|741.94|739.14|742.28|739.48|742.28|739.48|741.94|739.14|0
1643265680000|2022-01-27 06:41:20|741.94|739.14|743.44|740.64|743.44|740.64|741.94|739.14|0
1643265690000|2022-01-27 06:41:30|743.91|741.11|743.68|740.88|743.91|741.11|743.44|740.64|0
1643265700000|2022-01-27 06:41:40|742.75|739.95|742.17|739.37|742.87|740.07|742.17|739.37|0
1643265710000|2022-01-27 06:41:50|742.28|739.48|742.41|739.61|742.75|739.95|742.28|739.48|0
1643265720000|2022-01-27 06:42:00|741.94|739.14|742.64|739.84|742.64|739.84|741.82|739.02|0
1643265730000|2022-01-27 06:42:10|743.1|740.3|742.64|739.84|743.1|740.3|742.64|739.84|0
1643265740000|2022-01-27 06:42:20|742.98|740.18|743.1|740.3|743.1|740.3|742.64|739.84|0
1643265760000|2022-01-27 06:42:40|742.75|739.95|742.87|740.07|742.98|740.18|742.75|739.95|0
1643265770000|2022-01-27 06:42:50|743.44|740.64|743.68|740.88|743.68|740.88|743.21|740.41|0
1643265780000|2022-01-27 06:43:00|744.03|741.23|744.03|741.23|744.03|741.23|743.91|741.11|0
1643265790000|2022-01-27 06:43:10|743.91|741.11|743.91|741.11|743.91|741.11|743.68|740.88|0
1643265800000|2022-01-27 06:43:20|744.03|741.23|743.68|740.88|744.26|741.46|743.68|740.88|0
1643265810000|2022-01-27 06:43:30|743.56|740.76|743.68|740.88|743.8|741|743.56|740.76|0
1643265820000|2022-01-27 06:43:40|743.91|741.11|744.03|741.23|744.14|741.34|743.91|741.11|0
1643265830000|2022-01-27 06:43:50|743.91|741.11|743.56|740.76|744.03|741.23|743.56|740.76|0
1643265840000|2022-01-27 06:44:00|743.33|740.53|742.98|740.18|743.33|740.53|742.87|740.07|0
1643265850000|2022-01-27 06:44:10|743.21|740.41|743.21|740.41|743.21|740.41|743.21|740.41|0
1643265860000|2022-01-27 06:44:20|743.91|741.11|744.37|741.57|744.37|741.57|743.91|741.11|0
1643265870000|2022-01-27 06:44:30|744.72|741.92|746.58|743.78|746.58|743.78|744.72|741.92|0
1643265880000|2022-01-27 06:44:40|746.48|743.68|745.79|742.99|746.48|743.68|745.79|742.99|0
1643265890000|2022-01-27 06:44:50|745.32|742.52|744.63|741.83|745.32|742.52|744.51|741.71|0
1643265900000|2022-01-27 06:45:00|745.09|742.29|745.32|742.52|745.55|742.75|744.97|742.17|0
1643265910000|2022-01-27 06:45:10|745.43|742.63|747.18|744.38|747.18|744.38|745.43|742.63|0
1643265920000|2022-01-27 06:45:20|747.06|744.26|747.64|744.84|747.64|744.84|747.06|744.26|0
1643265930000|2022-01-27 06:45:30|747.75|744.95|749.73|746.93|749.73|746.93|747.75|744.95|0
1643265940000|2022-01-27 06:45:40|749.5|746.7|749.61|746.81|749.73|746.93|749.5|746.7|0
1643265950000|2022-01-27 06:45:50|749.5|746.7|749.73|746.93|749.73|746.93|749.14|746.34|0
1643265960000|2022-01-27 06:46:00|749.96|747.16|749.26|746.46|749.96|747.16|749.26|746.46|0
1643265970000|2022-01-27 06:46:10|749.38|746.58|748.8|746|749.38|746.58|748.57|745.77|0
1643265980000|2022-01-27 06:46:20|749.03|746.23|749.03|746.23|749.26|746.46|749.03|746.23|0
1643265990000|2022-01-27 06:46:30|749.26|746.46|749.84|747.04|749.84|747.04|748.8|746|0
1643266000000|2022-01-27 06:46:40|750.3|747.5|750.43|747.63|750.43|747.63|750.07|747.27|0
1643266010000|2022-01-27 06:46:50|750.77|747.97|751.23|748.43|751.23|748.43|750.77|747.97|0
1643266020000|2022-01-27 06:47:00|751|748.2|750.66|747.86|751.12|748.32|750.66|747.86|0
1643266030000|2022-01-27 06:47:10|750.19|747.39|750.07|747.27|750.77|747.97|750.07|747.27|0
1643266040000|2022-01-27 06:47:20|749.61|746.81|750.54|747.74|750.54|747.74|749.61|746.81|0
1643266050000|2022-01-27 06:47:30|750.07|747.27|749.61|746.81|750.07|747.27|749.5|746.7|0
1643266060000|2022-01-27 06:47:40|749.5|746.7|749.73|746.93|749.73|746.93|749.5|746.7|0
1643266070000|2022-01-27 06:47:50|749.5|746.7|749.5|746.7|749.61|746.81|749.26|746.46|0
1643266080000|2022-01-27 06:48:00|749.61|746.81|749.14|746.34|749.61|746.81|749.14|746.34|0
1643266090000|2022-01-27 06:48:10|749.61|746.81|749.73|746.93|749.73|746.93|749.14|746.34|0
1643266100000|2022-01-27 06:48:20|749.61|746.81|749.96|747.16|749.96|747.16|749.38|746.58|0
1643266110000|2022-01-27 06:48:30|749.38|746.58|749.14|746.34|749.38|746.58|749.14|746.34|0
1643266120000|2022-01-27 06:48:40|749.26|746.46|749.26|746.46|749.38|746.58|749.26|746.46|0
1643266130000|2022-01-27 06:48:50|748.91|746.11|749.26|746.46|749.38|746.58|748.91|746.11|0
1643266140000|2022-01-27 06:49:00|749.14|746.34|749.14|746.34|749.14|746.34|749.03|746.23|0
1643266150000|2022-01-27 06:49:10|749.26|746.46|749.26|746.46|749.38|746.58|749.26|746.46|0
1643266160000|2022-01-27 06:49:20|749.5|746.7|749.61|746.81|749.96|747.16|749.5|746.7|0
1643266170000|2022-01-27 06:49:30|749.84|747.04|750.54|747.74|750.54|747.74|749.84|747.04|0
1643266180000|2022-01-27 06:49:40|750.42|747.62|751.35|748.55|751.35|748.55|750.3|747.5|0
1643266190000|2022-01-27 06:49:50|753.32|750.52|753.44|750.64|753.56|750.76|752.63|749.83|0
1643266200000|2022-01-27 06:50:00|753.79|750.99|751.46|748.66|753.79|750.99|751.46|748.66|0
1643266210000|2022-01-27 06:50:10|751.23|748.43|750.54|747.74|751.23|748.43|750.54|747.74|0
1643266220000|2022-01-27 06:50:20|750.89|748.09|749.96|747.16|750.89|748.09|749.84|747.04|0
1643266230000|2022-01-27 06:50:30|749.84|747.04|749.73|746.93|749.96|747.16|749.61|746.81|0
1643266240000|2022-01-27 06:50:40|749.84|747.04|749.84|747.04|750.54|747.74|749.84|747.04|0
1643266250000|2022-01-27 06:50:50|750.19|747.39|749.61|746.81|750.19|747.39|749.61|746.81|0
1643266260000|2022-01-27 06:51:00|749.5|746.7|747.29|744.49|749.5|746.7|747.29|744.49|0
1643266270000|2022-01-27 06:51:10|747.06|744.26|746.94|744.14|747.06|744.26|746.82|744.02|0
1643266280000|2022-01-27 06:51:20|747.06|744.26|746.48|743.68|747.06|744.26|746.48|743.68|0
1643266290000|2022-01-27 06:51:30|746.13|743.33|747.18|744.38|747.18|744.38|746.13|743.33|0
1643266300000|2022-01-27 06:51:40|746.94|744.14|746.59|743.79|746.94|744.14|746.59|743.79|0
1643266310000|2022-01-27 06:51:50|746.71|743.91|746.82|744.02|746.82|744.02|746.71|743.91|0
1643266320000|2022-01-27 06:52:00|746.48|743.68|746.94|744.14|746.94|744.14|746.02|743.22|0
1643266330000|2022-01-27 06:52:10|746.82|744.02|747.18|744.38|747.52|744.72|746.82|744.02|0
1643266340000|2022-01-27 06:52:20|747.41|744.61|747.29|744.49|747.41|744.61|747.29|744.49|0
1643266350000|2022-01-27 06:52:30|747.52|744.72|747.52|744.72|747.75|744.95|747.52|744.72|0
1643266360000|2022-01-27 06:52:40|747.41|744.61|747.41|744.61|747.41|744.61|746.48|743.68|0
1643266370000|2022-01-27 06:52:50|747.64|744.84|747.41|744.61|747.64|744.84|747.41|744.61|0
1643266380000|2022-01-27 06:53:00|747.64|744.84|748.1|745.3|748.34|745.54|747.64|744.84|0
1643266390000|2022-01-27 06:53:10|748.34|745.54|749.03|746.23|749.03|746.23|748.34|745.54|0
1643266400000|2022-01-27 06:53:20|748.91|746.11|748.45|745.65|748.91|746.11|748.45|745.65|0
1643266410000|2022-01-27 06:53:30|748.8|746|747.18|744.38|748.8|746|747.18|744.38|0
1643266420000|2022-01-27 06:53:40|747.41|744.61|747.29|744.49|747.52|744.72|747.29|744.49|0
1643266430000|2022-01-27 06:53:50|746.13|743.33|746.25|743.45|746.25|743.45|745.9|743.1|0
1643266440000|2022-01-27 06:54:00|745.9|743.1|745.55|742.75|745.9|743.1|745.55|742.75|0
1643266450000|2022-01-27 06:54:10|745.66|742.86|745.43|742.63|745.78|742.98|745.43|742.63|0
1643266460000|2022-01-27 06:54:20|745.9|743.1|745.2|742.4|745.9|743.1|745.2|742.4|0
1643266470000|2022-01-27 06:54:30|745.32|742.52|744.97|742.17|745.32|742.52|744.74|741.94|0
1643266480000|2022-01-27 06:54:40|744.86|742.06|744.97|742.17|745.32|742.52|744.86|742.06|0
1643266490000|2022-01-27 06:54:50|744.74|741.94|744.5|741.7|744.74|741.94|744.5|741.7|0
1643266500000|2022-01-27 06:55:00|744.39|741.59|743.81|741.01|744.39|741.59|743.81|741.01|0
1643266510000|2022-01-27 06:55:10|745.09|742.29|744.5|741.7|745.09|742.29|744.5|741.7|0
1643266520000|2022-01-27 06:55:20|743.35|740.55|744.04|741.24|744.16|741.36|743.35|740.55|0
1643266530000|2022-01-27 06:55:30|743.81|741.01|743.35|740.55|743.81|741.01|743.24|740.44|0
1643266540000|2022-01-27 06:55:40|743.58|740.78|743|740.2|743.58|740.78|742.42|739.62|0
1643266550000|2022-01-27 06:55:50|742.65|739.85|742.42|739.62|742.65|739.85|742.42|739.62|0
1643266560000|2022-01-27 06:56:00|742.65|739.85|742.42|739.62|742.65|739.85|742.42|739.62|0
1643266570000|2022-01-27 06:56:10|742.54|739.74|744.39|741.59|744.39|741.59|742.54|739.74|0
1643266580000|2022-01-27 06:56:20|744.86|742.06|744.63|741.83|744.86|742.06|744.39|741.59|0
1643266590000|2022-01-27 06:56:30|744.39|741.59|744.63|741.83|744.63|741.83|744.16|741.36|0
1643266600000|2022-01-27 06:56:40|744.5|741.7|744.39|741.59|744.5|741.7|744.16|741.36|0
1643266610000|2022-01-27 06:56:50|744.74|741.94|743.93|741.13|744.74|741.94|743.93|741.13|0
1643266620000|2022-01-27 06:57:00|744.5|741.7|744.16|741.36|744.5|741.7|744.16|741.36|0
1643266630000|2022-01-27 06:57:10|743.93|741.13|744.39|741.59|744.39|741.59|743.93|741.13|0
1643266640000|2022-01-27 06:57:20|744.63|741.83|744.39|741.59|744.63|741.83|744.39|741.59|0
1643266650000|2022-01-27 06:57:30|744.97|742.17|745.2|742.4|745.2|742.4|744.97|742.17|0
1643266660000|2022-01-27 06:57:40|744.97|742.17|744.97|742.17|744.97|742.17|744.74|741.94|0
1643266670000|2022-01-27 06:57:50|744.86|742.06|743.93|741.13|744.86|742.06|743.93|741.13|0
1643266680000|2022-01-27 06:58:00|743.81|741.01|743.58|740.78|743.81|741.01|743.35|740.55|0
1643266690000|2022-01-27 06:58:10|743.7|740.9|743.47|740.67|743.7|740.9|743.47|740.67|0
1643266700000|2022-01-27 06:58:20|743.58|740.78|743.24|740.44|743.58|740.78|743.24|740.44|0
1643266710000|2022-01-27 06:58:30|743|740.2|742.88|740.08|743|740.2|742.65|739.85|0
1643266720000|2022-01-27 06:58:40|743.23|740.43|743.23|740.43|743.23|740.43|743.23|740.43|0
1643266730000|2022-01-27 06:58:50|743|740.2|743.11|740.31|743.47|740.67|743|740.2|0
1643266740000|2022-01-27 06:59:00|743.23|740.43|743.7|740.9|744.04|741.24|743.23|740.43|0
1643266750000|2022-01-27 06:59:10|742.54|739.74|742.31|739.51|742.54|739.74|741.96|739.16|0
1643266760000|2022-01-27 06:59:20|741.26|738.46|741.38|738.58|741.38|738.58|741.03|738.23|0
1643266770000|2022-01-27 06:59:30|740.57|737.77|741.15|738.35|741.15|738.35|740.57|737.77|0
1643266780000|2022-01-27 06:59:40|741.73|738.93|742.31|739.51|742.31|739.51|741.73|738.93|0
1643266790000|2022-01-27 06:59:50|741.96|739.16|742.42|739.62|742.42|739.62|741.96|739.16|0
1643266800000|2022-01-27 07:00:00|741.96|739.16|741.26|738.46|741.96|739.16|741.26|738.46|0
1643266810000|2022-01-27 07:00:10|740.8|738|739.18|736.38|740.8|738|739.18|736.38|0
1643266820000|2022-01-27 07:00:20|739.41|736.61|739.07|736.27|739.53|736.73|739.07|736.27|0
1643266830000|2022-01-27 07:00:30|739.18|736.38|739.99|737.19|739.99|737.19|739.18|736.38|0
1643266840000|2022-01-27 07:00:40|741.03|738.23|741.03|738.23|741.38|738.58|741.03|738.23|0
1643266850000|2022-01-27 07:00:50|740.69|737.89|741.03|738.23|741.15|738.35|740.69|737.89|0
1643266860000|2022-01-27 07:01:00|740.8|738|739.64|736.84|740.8|738|739.3|736.5|0
1643266870000|2022-01-27 07:01:10|739.87|737.07|739.41|736.61|739.87|737.07|739.41|736.61|0
1643266880000|2022-01-27 07:01:20|738.49|735.69|738.84|736.04|738.95|736.15|738.49|735.69|0
1643266890000|2022-01-27 07:01:30|738.95|736.15|738.38|735.58|738.95|736.15|738.38|735.58|0
1643266900000|2022-01-27 07:01:40|738.26|735.46|739.18|736.38|739.18|736.38|738.26|735.46|0
1643266910000|2022-01-27 07:01:50|739.3|736.5|738.14|735.34|739.3|736.5|738.14|735.34|0
1643266920000|2022-01-27 07:02:00|737.79|734.99|736.76|733.96|737.79|734.99|736.76|733.96|0
1643266930000|2022-01-27 07:02:10|736.53|733.73|737.45|734.65|737.45|734.65|736.53|733.73|0
1643266940000|2022-01-27 07:02:20|737.91|735.11|738.38|735.58|738.38|735.58|737.68|734.88|0
1643266950000|2022-01-27 07:02:30|738.14|735.34|738.26|735.46|738.26|735.46|738.14|735.34|0
1643266960000|2022-01-27 07:02:40|738.38|735.58|738.38|735.58|738.38|735.58|738.26|735.46|0
1643266970000|2022-01-27 07:02:50|738.14|735.34|738.72|735.92|739.18|736.38|738.14|735.34|0
1643266980000|2022-01-27 07:03:00|737.91|735.11|739.18|736.38|739.3|736.5|737.91|735.11|0
1643266990000|2022-01-27 07:03:10|738.84|736.04|738.84|736.04|738.84|736.04|738.26|735.46|0
1643267000000|2022-01-27 07:03:20|739.18|736.38|738.95|736.15|739.18|736.38|738.95|736.15|0
1643267010000|2022-01-27 07:03:30|738.38|735.58|736.87|734.07|738.38|735.58|736.87|734.07|0
1643267020000|2022-01-27 07:03:40|736.76|733.96|735.94|733.14|736.76|733.96|735.94|733.14|0
1643267030000|2022-01-27 07:03:50|736.06|733.26|735.6|732.8|736.06|733.26|735.6|732.8|0
1643267040000|2022-01-27 07:04:00|735.83|733.03|735.37|732.57|735.83|733.03|735.14|732.34|0
1643267050000|2022-01-27 07:04:10|735.48|732.68|735.25|732.45|735.48|732.68|735.14|732.34|0
1643267060000|2022-01-27 07:04:20|735.37|732.57|735.25|732.45|735.37|732.57|734.79|731.99|0
1643267070000|2022-01-27 07:04:30|735.94|733.14|736.41|733.61|736.53|733.73|735.94|733.14|0
1643267080000|2022-01-27 07:04:40|736.06|733.26|736.3|733.5|736.3|733.5|736.06|733.26|0
1643267090000|2022-01-27 07:04:50|735.83|733.03|734.79|731.99|735.94|733.14|734.79|731.99|0
1643267100000|2022-01-27 07:05:00|734.1|731.3|734.22|731.42|735.48|732.68|734.1|731.3|0
1643267110000|2022-01-27 07:05:10|733.87|731.07|733.4|730.6|733.87|731.07|733.4|730.6|0
1643267120000|2022-01-27 07:05:20|734.22|731.42|733.64|730.84|734.22|731.42|733.29|730.49|0
1643267130000|2022-01-27 07:05:30|733.76|730.96|733.4|730.6|733.76|730.96|733.4|730.6|0
1643267140000|2022-01-27 07:05:40|732.94|730.14|732.94|730.14|733.06|730.26|732.71|729.91|0
1643267150000|2022-01-27 07:05:50|733.17|730.37|732.83|730.03|733.17|730.37|732.6|729.8|0
1643267160000|2022-01-27 07:06:00|732.71|729.91|731.79|728.99|732.71|729.91|731.56|728.76|0
1643267170000|2022-01-27 07:06:10|732.14|729.34|732.48|729.68|732.48|729.68|732.14|729.34|0
1643267180000|2022-01-27 07:06:20|733.06|730.26|733.64|730.84|733.64|730.84|733.06|730.26|0
1643267190000|2022-01-27 07:06:30|733.99|731.19|734.68|731.88|734.68|731.88|733.99|731.19|0
1643267200000|2022-01-27 07:06:40|734.22|731.42|735.94|733.14|735.94|733.14|734.22|731.42|0
1643267210000|2022-01-27 07:06:50|735.6|732.8|735.94|733.14|736.18|733.38|735.48|732.68|0
1643267220000|2022-01-27 07:07:00|735.83|733.03|735.37|732.57|735.83|733.03|734.91|732.11|0
1643267230000|2022-01-27 07:07:10|735.48|732.68|733.87|731.07|735.83|733.03|733.87|731.07|0
1643267240000|2022-01-27 07:07:20|733.99|731.19|733.76|730.96|733.99|731.19|733.76|730.96|0
1643267250000|2022-01-27 07:07:30|733.99|731.19|735.02|732.22|735.02|732.22|733.99|731.19|0
1643267260000|2022-01-27 07:07:40|734.56|731.76|734.68|731.88|734.68|731.88|734.56|731.76|0
1643267270000|2022-01-27 07:07:50|734.79|731.99|735.02|732.22|735.02|732.22|734.79|731.99|0
1643267280000|2022-01-27 07:08:00|734.91|732.11|735.02|732.22|735.02|732.22|734.45|731.65|0
1643267290000|2022-01-27 07:08:10|735.14|732.34|736.29|733.49|736.29|733.49|735.14|732.34|0
1643267300000|2022-01-27 07:08:20|736.41|733.61|735.6|732.8|736.41|733.61|735.02|732.22|0
1643267310000|2022-01-27 07:08:30|734.79|731.99|735.02|732.22|735.14|732.34|734.79|731.99|0
1643267320000|2022-01-27 07:08:40|734.91|732.11|735.37|732.57|735.71|732.91|734.91|732.11|0
1643267330000|2022-01-27 07:08:50|735.6|732.8|736.06|733.26|736.06|733.26|735.6|732.8|0
1643267340000|2022-01-27 07:09:00|736.99|734.19|736.17|733.37|736.99|734.19|735.6|732.8|0
1643267350000|2022-01-27 07:09:10|735.94|733.14|736.17|733.37|736.29|733.49|735.94|733.14|0
1643267360000|2022-01-27 07:09:20|736.29|733.49|736.76|733.96|736.76|733.96|736.29|733.49|0
1643267370000|2022-01-27 07:09:30|735.94|733.14|736.53|733.73|736.53|733.73|735.94|733.14|0
1643267380000|2022-01-27 07:09:40|736.17|733.37|736.99|734.19|736.99|734.19|736.17|733.37|0
1643267390000|2022-01-27 07:09:50|737.91|735.11|738.72|735.92|738.72|735.92|737.68|734.88|0
1643267400000|2022-01-27 07:10:00|738.14|735.34|738.02|735.22|738.14|735.34|737.79|734.99|0
1643267410000|2022-01-27 07:10:10|738.14|735.34|738.25|735.45|738.72|735.92|738.14|735.34|0
1643267420000|2022-01-27 07:10:20|738.14|735.34|738.37|735.57|738.84|736.04|738.14|735.34|0
1643267430000|2022-01-27 07:10:30|738.02|735.22|738.37|735.57|738.37|735.57|738.02|735.22|0
1643267440000|2022-01-27 07:10:40|738.84|736.04|738.37|735.57|738.84|736.04|738.14|735.34|0
1643267450000|2022-01-27 07:10:50|738.14|735.34|738.61|735.81|738.61|735.81|738.14|735.34|0
1643267460000|2022-01-27 07:11:00|737.56|734.76|737.1|734.3|737.56|734.76|736.87|734.07|0
1643267470000|2022-01-27 07:11:10|736.76|733.96|735.71|732.91|736.76|733.96|735.71|732.91|0
1643267480000|2022-01-27 07:11:20|735.02|732.22|733.87|731.07|735.02|732.22|733.87|731.07|0
1643267490000|2022-01-27 07:11:30|733.63|730.83|733.99|731.19|733.99|731.19|733.63|730.83|0
1643267500000|2022-01-27 07:11:40|734.45|731.65|734.1|731.3|734.68|731.88|734.1|731.3|0
1643267510000|2022-01-27 07:11:50|733.99|731.19|733.87|731.07|734.1|731.3|733.87|731.07|0
1643267520000|2022-01-27 07:12:00|734.33|731.53|733.99|731.19|734.33|731.53|733.99|731.19|0
1643267530000|2022-01-27 07:12:10|733.29|730.49|732.6|729.8|733.29|730.49|732.6|729.8|0
1643267540000|2022-01-27 07:12:20|730.76|727.96|730.99|728.19|730.99|728.19|730.53|727.73|0
1643267550000|2022-01-27 07:12:30|730.64|727.84|728.1|725.3|730.64|727.84|728.1|725.3|0
1643267560000|2022-01-27 07:12:40|727.87|725.07|727.64|724.84|728.22|725.42|727.64|724.84|0
1643267570000|2022-01-27 07:12:50|727.41|724.61|727.64|724.84|727.76|724.96|727.41|724.61|0
1643267580000|2022-01-27 07:13:00|727.41|724.61|728.1|725.3|728.1|725.3|727.41|724.61|0
1643267590000|2022-01-27 07:13:10|728.56|725.76|728.1|725.3|728.56|725.76|727.87|725.07|0
1643267600000|2022-01-27 07:13:20|727.99|725.19|726.26|723.46|727.99|725.19|726.26|723.46|0
1643267610000|2022-01-27 07:13:30|726.38|723.58|727.18|724.38|727.18|724.38|726.38|723.58|0
1643267620000|2022-01-27 07:13:40|727.53|724.73|728.33|725.53|728.33|725.53|727.53|724.73|0
1643267630000|2022-01-27 07:13:50|728.22|725.42|728.56|725.76|728.56|725.76|728.22|725.42|0
1643267640000|2022-01-27 07:14:00|728.79|725.99|729.94|727.14|729.94|727.14|728.79|725.99|0
1643267650000|2022-01-27 07:14:10|730.18|727.38|730.18|727.38|730.3|727.5|730.18|727.38|0
1643267660000|2022-01-27 07:14:20|730.87|728.07|731.1|728.3|731.1|728.3|730.87|728.07|0
1643267670000|2022-01-27 07:14:30|731.45|728.65|731.79|728.99|731.79|728.99|731.45|728.65|0
1643267680000|2022-01-27 07:14:40|731.68|728.88|730.87|728.07|731.68|728.88|730.87|728.07|0
1643267690000|2022-01-27 07:14:50|730.76|727.96|730.64|727.84|730.87|728.07|730.64|727.84|0
1643267700000|2022-01-27 07:15:00|730.87|728.07|728.68|725.88|730.87|728.07|728.68|725.88|0
1643267710000|2022-01-27 07:15:10|728.79|725.99|729.02|726.22|729.02|726.22|728.56|725.76|0
1643267720000|2022-01-27 07:15:20|728.91|726.11|727.41|724.61|728.91|726.11|727.41|724.61|0
1643267730000|2022-01-27 07:15:30|727.18|724.38|727.07|724.27|727.18|724.38|726.72|723.92|0
1643267740000|2022-01-27 07:15:40|726.95|724.15|726.72|723.92|726.95|724.15|726.72|723.92|0
1643267750000|2022-01-27 07:15:50|725.8|723|725.57|722.77|725.8|723|725.34|722.54|0
1643267760000|2022-01-27 07:16:00|725.46|722.66|725.69|722.89|725.69|722.89|725.34|722.54|0
1643267770000|2022-01-27 07:16:10|725.57|722.77|726.03|723.23|726.03|723.23|725.57|722.77|0
1643267780000|2022-01-27 07:16:20|727.18|724.38|726.61|723.81|727.18|724.38|726.61|723.81|0
1643267790000|2022-01-27 07:16:30|726.49|723.69|726.49|723.69|726.49|723.69|726.03|723.23|0
1643267800000|2022-01-27 07:16:40|726.26|723.46|727.41|724.61|727.41|724.61|726.26|723.46|0
1643267810000|2022-01-27 07:16:50|727.18|724.38|727.18|724.38|727.18|724.38|726.72|723.92|0
1643267820000|2022-01-27 07:17:00|727.64|724.84|727.87|725.07|728.1|725.3|727.64|724.84|0
1643267830000|2022-01-27 07:17:10|727.64|724.84|727.53|724.73|727.87|725.07|727.53|724.73|0
1643267840000|2022-01-27 07:17:20|727.18|724.38|726.84|724.04|727.18|724.38|726.84|724.04|0
1643267850000|2022-01-27 07:17:30|726.15|723.35|725.11|722.31|726.15|723.35|725.11|722.31|0
1643267860000|2022-01-27 07:17:40|725.34|722.54|726.84|724.04|726.84|724.04|725.34|722.54|0
1643267870000|2022-01-27 07:17:50|726.95|724.15|727.99|725.19|727.99|725.19|726.61|723.81|0
1643267880000|2022-01-27 07:18:00|728.91|726.11|727.64|724.84|728.91|726.11|727.64|724.84|0
1643267890000|2022-01-27 07:18:10|727.18|724.38|727.64|724.84|727.64|724.84|727.07|724.27|0
1643267900000|2022-01-27 07:18:20|727.53|724.73|727.76|724.96|727.87|725.07|727.53|724.73|0
1643267910000|2022-01-27 07:18:30|727.87|725.07|728.1|725.3|728.1|725.3|727.87|725.07|0
1643267920000|2022-01-27 07:18:40|728.56|725.76|728.33|725.53|728.56|725.76|728.33|725.53|0
1643267930000|2022-01-27 07:18:50|728.56|725.76|728.45|725.65|728.68|725.88|728.45|725.65|0
1643267940000|2022-01-27 07:19:00|728.79|725.99|728.79|725.99|729.02|726.22|728.56|725.76|0
1643267950000|2022-01-27 07:19:10|728.56|725.76|727.76|724.96|728.56|725.76|727.76|724.96|0
1643267960000|2022-01-27 07:19:20|727.41|724.61|726.95|724.15|727.53|724.73|726.95|724.15|0
1643267970000|2022-01-27 07:19:30|726.84|724.04|726.26|723.46|726.84|724.04|726.26|723.46|0
1643267980000|2022-01-27 07:19:40|726.03|723.23|726.03|723.23|726.03|723.23|725.8|723|0
1643267990000|2022-01-27 07:19:50|726.61|723.81|726.84|724.04|726.84|724.04|726.61|723.81|0
1643268000000|2022-01-27 07:20:00|726.49|723.69|726.84|724.04|726.95|724.15|726.49|723.69|0
1643268010000|2022-01-27 07:20:10|726.26|723.46|726.38|723.58|726.38|723.58|726.15|723.35|0
1643268020000|2022-01-27 07:20:20|726.15|723.35|724.77|721.97|726.15|723.35|724.77|721.97|0
1643268030000|2022-01-27 07:20:30|724.65|721.85|724.88|722.08|725|722.2|724.65|721.85|0
1643268040000|2022-01-27 07:20:40|725.23|722.43|725.23|722.43|725.23|722.43|724.65|721.85|0
1643268050000|2022-01-27 07:20:50|725.11|722.31|725.11|722.31|725.11|722.31|725.11|722.31|0
1643268060000|2022-01-27 07:21:00|724.88|722.08|726.26|723.46|726.72|723.92|724.88|722.08|0
1643268070000|2022-01-27 07:21:10|726.49|723.69|725.46|722.66|726.49|723.69|725.46|722.66|0
1643268080000|2022-01-27 07:21:20|725.57|722.77|726.26|723.46|726.26|723.46|725.57|722.77|0
1643268090000|2022-01-27 07:21:30|727.41|724.61|726.95|724.15|727.41|724.61|726.84|724.04|0
1643268100000|2022-01-27 07:21:40|727.18|724.38|726.26|723.46|727.18|724.38|726.26|723.46|0
1643268110000|2022-01-27 07:21:50|726.49|723.69|725.11|722.31|726.49|723.69|725.11|722.31|0
1643268120000|2022-01-27 07:22:00|725|722.2|725.69|722.89|725.69|722.89|724.88|722.08|0
1643268130000|2022-01-27 07:22:10|725.57|722.77|725.46|722.66|725.57|722.77|725.46|722.66|0
1643268140000|2022-01-27 07:22:20|725.69|722.89|725.11|722.31|725.69|722.89|724.88|722.08|0
1643268150000|2022-01-27 07:22:30|725|722.2|725|722.2|725.34|722.54|725|722.2|0
1643268160000|2022-01-27 07:22:40|724.54|721.74|724.77|721.97|724.77|721.97|724.42|721.62|0
1643268170000|2022-01-27 07:22:50|724.88|722.08|725.57|722.77|725.57|722.77|724.88|722.08|0
1643268180000|2022-01-27 07:23:00|726.95|724.15|726.49|723.69|726.95|724.15|726.49|723.69|0
1643268190000|2022-01-27 07:23:10|726.95|724.15|726.72|723.92|727.18|724.38|726.72|723.92|0
1643268200000|2022-01-27 07:23:20|726.95|724.15|727.53|724.73|727.53|724.73|726.95|724.15|0
1643268210000|2022-01-27 07:23:30|726.95|724.15|727.64|724.84|727.64|724.84|726.95|724.15|0
1643268220000|2022-01-27 07:23:40|727.18|724.38|727.18|724.38|727.3|724.5|727.18|724.38|0
1643268230000|2022-01-27 07:23:50|727.3|724.5|727.41|724.61|727.41|724.61|727.3|724.5|0
1643268240000|2022-01-27 07:24:00|727.76|724.96|728.33|725.53|728.33|725.53|727.76|724.96|0
1643268250000|2022-01-27 07:24:10|728.1|725.3|727.87|725.07|728.1|725.3|727.87|725.07|0
1643268260000|2022-01-27 07:24:20|728.45|725.65|729.02|726.22|729.02|726.22|728.1|725.3|0
1643268270000|2022-01-27 07:24:30|728.79|725.99|728.1|725.3|728.79|725.99|728.1|725.3|0
1643268280000|2022-01-27 07:24:40|727.87|725.07|728.1|725.3|728.56|725.76|727.87|725.07|0
1643268290000|2022-01-27 07:24:50|727.87|725.07|728.79|725.99|728.79|725.99|727.87|725.07|0
1643268300000|2022-01-27 07:25:00|728.91|726.11|729.25|726.45|729.25|726.45|728.91|726.11|0
1643268310000|2022-01-27 07:25:10|729.71|726.91|730.17|727.37|730.17|727.37|729.71|726.91|0
1643268320000|2022-01-27 07:25:20|730.4|727.6|729.6|726.8|730.4|727.6|729.6|726.8|0
1643268330000|2022-01-27 07:25:30|728.91|726.11|728.1|725.3|728.91|726.11|727.64|724.84|0
1643268340000|2022-01-27 07:25:40|727.99|725.19|727.99|725.19|728.22|725.42|727.99|725.19|0
1643268350000|2022-01-27 07:25:50|728.33|725.53|727.18|724.38|728.33|725.53|727.18|724.38|0
1643268360000|2022-01-27 07:26:00|726.95|724.15|726.49|723.69|726.95|724.15|726.38|723.58|0
1643268370000|2022-01-27 07:26:10|726.61|723.81|725.46|722.66|726.72|723.92|725.46|722.66|0
1643268380000|2022-01-27 07:26:20|725.11|722.31|724.88|722.08|725.11|722.31|724.65|721.85|0
1643268390000|2022-01-27 07:26:30|724.65|721.85|724.42|721.62|724.65|721.85|724.42|721.62|0
1643268400000|2022-01-27 07:26:40|724.88|722.08|724.42|721.62|725.11|722.31|724.42|721.62|0
1643268410000|2022-01-27 07:26:50|724.19|721.39|724.65|721.85|724.65|721.85|723.5|720.7|0
1643268420000|2022-01-27 07:27:00|724.88|722.08|725.23|722.43|725.34|722.54|724.88|722.08|0
1643268430000|2022-01-27 07:27:10|725.34|722.54|725.11|722.31|725.34|722.54|724.88|722.08|0
1643268440000|2022-01-27 07:27:20|725.23|722.43|725.57|722.77|725.8|723|725.11|722.31|0
1643268450000|2022-01-27 07:27:30|725.92|723.12|725.11|722.31|725.92|723.12|724.77|721.97|0
1643268460000|2022-01-27 07:27:40|724.88|722.08|725|722.2|725.11|722.31|724.88|722.08|0
1643268470000|2022-01-27 07:27:50|725.11|722.31|725.11|722.31|725.11|722.31|725.11|722.31|0
1643268480000|2022-01-27 07:28:00|725.69|722.89|726.26|723.46|726.26|723.46|725.69|722.89|0
1643268490000|2022-01-27 07:28:10|726.49|723.69|726.03|723.23|726.49|723.69|726.03|723.23|0
1643268500000|2022-01-27 07:28:20|726.49|723.69|725.34|722.54|726.49|723.69|725.34|722.54|0
1643268510000|2022-01-27 07:28:30|725.11|722.31|724.54|721.74|725.11|722.31|724.54|721.74|0
1643268520000|2022-01-27 07:28:40|723.96|721.16|723.96|721.16|724.65|721.85|723.96|721.16|0
1643268530000|2022-01-27 07:28:50|724.31|721.51|725.34|722.54|725.34|722.54|723.96|721.16|0
1643268540000|2022-01-27 07:29:00|725|722.2|725.34|722.54|725.34|722.54|725|722.2|0
1643268550000|2022-01-27 07:29:10|725.23|722.43|725.92|723.12|725.92|723.12|725.11|722.31|0
1643268560000|2022-01-27 07:29:20|725.57|722.77|725.57|722.77|726.03|723.23|725.57|722.77|0
1643268570000|2022-01-27 07:29:30|725.8|723|726.03|723.23|726.72|723.92|725.8|723|0
1643268580000|2022-01-27 07:29:40|726.38|723.58|726.49|723.69|726.49|723.69|726.26|723.46|0
1643268590000|2022-01-27 07:29:50|726.03|723.23|726.72|723.92|726.72|723.92|726.03|723.23|0
1643268600000|2022-01-27 07:30:00|726.95|724.15|728.33|725.53|728.56|725.76|726.95|724.15|0
1643268610000|2022-01-27 07:30:10|728.1|725.3|727.41|724.61|728.45|725.65|727.18|724.38|0
1643268620000|2022-01-27 07:30:20|727.76|724.96|727.64|724.84|728.1|725.3|727.64|724.84|0
1643268630000|2022-01-27 07:30:30|727.41|724.61|726.03|723.23|727.41|724.61|726.03|723.23|0
1643268640000|2022-01-27 07:30:40|725.8|723|725.8|723|725.8|723|725.8|723|0
1643268650000|2022-01-27 07:30:50|724.88|722.08|725.11|722.31|725.57|722.77|724.88|722.08|0
1643268660000|2022-01-27 07:31:00|724.65|721.85|723.5|720.7|724.65|721.85|723.5|720.7|0
1643268670000|2022-01-27 07:31:10|722.81|720.01|723.62|720.82|723.62|720.82|722.81|720.01|0
1643268680000|2022-01-27 07:31:20|723.96|721.16|724.65|721.85|724.65|721.85|723.96|721.16|0
1643268690000|2022-01-27 07:31:30|723.85|721.05|723.96|721.16|723.96|721.16|723.85|721.05|0
1643268700000|2022-01-27 07:31:40|725|722.2|724.19|721.39|725|722.2|723.96|721.16|0
1643268710000|2022-01-27 07:31:50|724.42|721.62|724.54|721.74|724.88|722.08|724.42|721.62|0
1643268720000|2022-01-27 07:32:00|724.42|721.62|723.27|720.47|724.42|721.62|723.27|720.47|0
1643268730000|2022-01-27 07:32:10|723.16|720.36|722.93|720.13|723.16|720.36|722.35|719.55|0
1643268740000|2022-01-27 07:32:20|722.35|719.55|722.93|720.13|722.93|720.13|722.35|719.55|0
1643268750000|2022-01-27 07:32:30|722.58|719.78|722.35|719.55|722.81|720.01|722.35|719.55|0
1643268760000|2022-01-27 07:32:40|722.47|719.67|723.5|720.7|723.5|720.7|722.47|719.67|0
1643268770000|2022-01-27 07:32:50|723.73|720.93|724.19|721.39|724.19|721.39|723.73|720.93|0
1643268780000|2022-01-27 07:33:00|723.62|720.82|723.96|721.16|723.96|721.16|723.27|720.47|0
1643268790000|2022-01-27 07:33:10|723.39|720.59|722.81|720.01|723.5|720.7|722.58|719.78|0
1643268800000|2022-01-27 07:33:20|722.58|719.78|722.01|719.21|723.04|720.24|722.01|719.21|0
1643268810000|2022-01-27 07:33:30|722.35|719.55|722.24|719.44|722.58|719.78|722.12|719.32|0
1643268820000|2022-01-27 07:33:40|722.58|719.78|722.35|719.55|722.58|719.78|722.12|719.32|0
1643268830000|2022-01-27 07:33:50|722.12|719.32|722.35|719.55|722.35|719.55|722.12|719.32|0
1643268840000|2022-01-27 07:34:00|722.12|719.32|722.12|719.32|722.12|719.32|721.89|719.09|0
1643268850000|2022-01-27 07:34:10|721.78|718.98|721.89|719.09|721.89|719.09|721.43|718.63|0
1643268860000|2022-01-27 07:34:20|721.66|718.86|721.43|718.63|721.66|718.86|721.2|718.4|0
1643268870000|2022-01-27 07:34:30|721.66|718.86|723.27|720.47|723.27|720.47|721.66|718.86|0
1643268880000|2022-01-27 07:34:40|723.96|721.16|723.96|721.16|723.96|721.16|723.85|721.05|0
1643268890000|2022-01-27 07:34:50|724.08|721.28|725.8|723|725.8|723|724.08|721.28|0
1643268900000|2022-01-27 07:35:00|726.03|723.23|726.26|723.46|726.26|723.46|726.03|723.23|0
1643268910000|2022-01-27 07:35:10|726.49|723.69|724.88|722.08|726.49|723.69|724.65|721.85|0
1643268920000|2022-01-27 07:35:20|724.42|721.62|724.42|721.62|724.65|721.85|724.42|721.62|0
1643268930000|2022-01-27 07:35:30|724.19|721.39|724.42|721.62|724.42|721.62|723.96|721.16|0
1643268940000|2022-01-27 07:35:40|723.85|721.05|723.96|721.16|723.96|721.16|722.93|720.13|0
1643268950000|2022-01-27 07:35:50|724.19|721.39|723.85|721.05|724.19|721.39|723.5|720.7|0
1643268960000|2022-01-27 07:36:00|724.08|721.28|724.77|721.97|724.77|721.97|724.08|721.28|0
1643268970000|2022-01-27 07:36:10|724.65|721.85|724.54|721.74|724.65|721.85|724.42|721.62|0
1643268980000|2022-01-27 07:36:20|724.65|721.85|724.88|722.08|725.11|722.31|724.19|721.39|0
1643268990000|2022-01-27 07:36:30|724.77|721.97|724.19|721.39|724.88|722.08|724.19|721.39|0
1643269000000|2022-01-27 07:36:40|723.96|721.16|723.73|720.93|723.96|721.16|723.73|720.93|0
1643269010000|2022-01-27 07:36:50|723.96|721.16|723.73|720.93|723.96|721.16|723.73|720.93|0
1643269020000|2022-01-27 07:37:00|722.93|720.13|722.47|719.67|723.04|720.24|722.47|719.67|0
1643269030000|2022-01-27 07:37:10|722.58|719.78|722.58|719.78|722.58|719.78|722.12|719.32|0
1643269040000|2022-01-27 07:37:20|722.35|719.55|722.58|719.78|722.93|720.13|722.12|719.32|0
1643269050000|2022-01-27 07:37:30|722.35|719.55|723.27|720.47|723.27|720.47|722.35|719.55|0
1643269060000|2022-01-27 07:37:40|723.96|721.16|724.31|721.51|724.31|721.51|723.73|720.93|0
1643269070000|2022-01-27 07:37:50|724.08|721.28|724.42|721.62|724.42|721.62|724.08|721.28|0
1643269080000|2022-01-27 07:38:00|723.96|721.16|723.96|721.16|724.19|721.39|723.96|721.16|0
1643269090000|2022-01-27 07:38:10|724.42|721.62|724.42|721.62|724.42|721.62|724.19|721.39|0
1643269100000|2022-01-27 07:38:20|724.08|721.28|723.39|720.59|724.08|721.28|723.27|720.47|0
1643269110000|2022-01-27 07:38:30|723.5|720.7|723.04|720.24|723.5|720.7|723.04|720.24|0
1643269120000|2022-01-27 07:38:40|722.81|720.01|723.5|720.7|723.5|720.7|722.81|720.01|0
1643269130000|2022-01-27 07:38:50|723.27|720.47|724.19|721.39|724.19|721.39|723.27|720.47|0
1643269140000|2022-01-27 07:39:00|723.85|721.05|723.5|720.7|723.85|721.05|723.5|720.7|0
1643269150000|2022-01-27 07:39:10|723.96|721.16|723.5|720.7|723.96|721.16|723.5|720.7|0
1643269160000|2022-01-27 07:39:20|723.73|720.93|724.42|721.62|724.42|721.62|723.73|720.93|0
1643269170000|2022-01-27 07:39:30|723.96|721.16|723.96|721.16|724.19|721.39|723.73|720.93|0
1643269180000|2022-01-27 07:39:40|724.19|721.39|724.19|721.39|724.42|721.62|724.19|721.39|0
1643269190000|2022-01-27 07:39:50|723.96|721.16|724.08|721.28|724.08|721.28|723.5|720.7|0
1643269200000|2022-01-27 07:40:00|723.39|720.59|723.62|720.82|723.96|721.16|723.39|720.59|0
1643269210000|2022-01-27 07:40:10|723.04|720.24|722.7|719.9|723.04|720.24|722.35|719.55|0
1643269220000|2022-01-27 07:40:20|723.27|720.47|723.5|720.7|723.5|720.7|722.81|720.01|0
1643269230000|2022-01-27 07:40:30|722.81|720.01|723.62|720.82|723.62|720.82|722.81|720.01|0
1643269240000|2022-01-27 07:40:40|723.27|720.47|723.5|720.7|723.5|720.7|723.04|720.24|0
1643269250000|2022-01-27 07:40:50|723.62|720.82|723.04|720.24|723.62|720.82|723.04|720.24|0
1643269260000|2022-01-27 07:41:00|722.93|720.13|722.12|719.32|722.93|720.13|722.12|719.32|0
1643269270000|2022-01-27 07:41:10|722.35|719.55|722.12|719.32|722.35|719.55|722.12|719.32|0
1643269280000|2022-01-27 07:41:20|722.35|719.55|722.01|719.21|722.35|719.55|721.89|719.09|0
1643269290000|2022-01-27 07:41:30|721.89|719.09|721.89|719.09|721.89|719.09|721.66|718.86|0
1643269300000|2022-01-27 07:41:40|721.66|718.86|722.81|720.01|722.81|720.01|721.66|718.86|0
1643269310000|2022-01-27 07:41:50|720.97|718.17|720.74|717.94|720.97|718.17|720.51|717.71|0
1643269320000|2022-01-27 07:42:00|720.28|717.48|720.74|717.94|720.97|718.17|720.28|717.48|0
1643269330000|2022-01-27 07:42:10|720.51|717.71|719.82|717.02|720.74|717.94|719.82|717.02|0
1643269340000|2022-01-27 07:42:20|720.17|717.37|720.28|717.48|720.28|717.48|720.05|717.25|0
1643269350000|2022-01-27 07:42:30|720.51|717.71|719.59|716.79|720.51|717.71|719.59|716.79|0
1643269360000|2022-01-27 07:42:40|719.36|716.56|719.71|716.91|719.82|717.02|719.36|716.56|0
1643269370000|2022-01-27 07:42:50|719.59|716.79|719.36|716.56|719.59|716.79|719.36|716.56|0
1643269380000|2022-01-27 07:43:00|719.59|716.79|719.59|716.79|719.59|716.79|719.59|716.79|0
1643269390000|2022-01-27 07:43:10|720.05|717.25|721.09|718.29|721.09|718.29|720.05|717.25|0
1643269400000|2022-01-27 07:43:20|720.86|718.06|720.28|717.48|720.97|718.17|720.28|717.48|0
1643269410000|2022-01-27 07:43:30|720.51|717.71|721.43|718.63|721.43|718.63|720.51|717.71|0
1643269420000|2022-01-27 07:43:40|721.2|718.4|720.97|718.17|721.2|718.4|720.63|717.83|0
1643269430000|2022-01-27 07:43:50|721.2|718.4|720.97|718.17|721.43|718.63|720.97|718.17|0
1643269440000|2022-01-27 07:44:00|720.63|717.83|720.63|717.83|720.63|717.83|720.51|717.71|0
1643269450000|2022-01-27 07:44:10|720.74|717.94|720.4|717.6|720.97|718.17|720.4|717.6|0
1643269460000|2022-01-27 07:44:20|720.51|717.71|720.28|717.48|720.51|717.71|719.94|717.14|0
1643269470000|2022-01-27 07:44:30|720.05|717.25|719.36|716.56|720.51|717.71|719.36|716.56|0
1643269480000|2022-01-27 07:44:40|719.82|717.02|719.13|716.33|719.82|717.02|719.13|716.33|0
1643269490000|2022-01-27 07:44:50|718.79|715.99|719.25|716.45|719.36|716.56|718.79|715.99|0
1643269500000|2022-01-27 07:45:00|718.9|716.1|718.44|715.64|719.13|716.33|718.21|715.41|0
1643269510000|2022-01-27 07:45:10|718.21|715.41|717.98|715.18|718.21|715.41|717.98|715.18|0
1643269520000|2022-01-27 07:45:20|718.21|715.41|718.9|716.1|718.9|716.1|718.21|715.41|0
1643269530000|2022-01-27 07:45:30|718.67|715.87|719.59|716.79|719.59|716.79|718.67|715.87|0
1643269540000|2022-01-27 07:45:40|719.82|717.02|720.05|717.25|720.05|717.25|719.59|716.79|0
1643269550000|2022-01-27 07:45:50|720.4|717.6|720.51|717.71|720.51|717.71|720.4|717.6|0
1643269560000|2022-01-27 07:46:00|720.28|717.48|720.97|718.17|720.97|718.17|720.28|717.48|0
1643269570000|2022-01-27 07:46:10|721.43|718.63|721.66|718.86|721.66|718.86|721.43|718.63|0
1643269580000|2022-01-27 07:46:20|721.78|718.98|722.58|719.78|722.58|719.78|721.78|718.98|0
1643269590000|2022-01-27 07:46:30|722.81|720.01|723.5|720.7|723.5|720.7|722.81|720.01|0
1643269600000|2022-01-27 07:46:40|723.95|721.15|724.87|722.07|724.87|722.07|723.95|721.15|0
1643269610000|2022-01-27 07:46:50|725.1|722.3|725.22|722.42|725.22|722.42|725.1|722.3|0
1643269620000|2022-01-27 07:47:00|725.56|722.76|725.68|722.88|725.68|722.88|725.56|722.76|0
1643269630000|2022-01-27 07:47:10|725.45|722.65|725.56|722.76|725.56|722.76|725.22|722.42|0
1643269640000|2022-01-27 07:47:20|725.79|722.99|725.79|722.99|725.79|722.99|725.56|722.76|0
1643269650000|2022-01-27 07:47:30|725.1|722.3|724.87|722.07|725.1|722.3|724.87|722.07|0
1643269660000|2022-01-27 07:47:40|724.64|721.84|724.53|721.73|724.64|721.84|724.41|721.61|0
1643269670000|2022-01-27 07:47:50|724.64|721.84|725.22|722.42|725.22|722.42|724.64|721.84|0
1643269680000|2022-01-27 07:48:00|725.1|722.3|725.4|722.6|725.86|723.06|725.1|722.3|0
1643269690000|2022-01-27 07:48:10|725.9|723.1|726.01|723.21|726.24|723.44|725.55|722.75|0
1643269700000|2022-01-27 07:48:20|725.55|722.75|725.64|722.84|726.21|723.41|725.55|722.75|0
1643269710000|2022-01-27 07:48:30|725.52|722.72|724.9|722.1|725.52|722.72|724.9|722.1|0
1643269720000|2022-01-27 07:48:40|724.67|721.87|724.67|721.87|724.67|721.87|724.67|721.87|0
1643269730000|2022-01-27 07:48:50|724.56|721.76|723.99|721.19|724.56|721.76|723.99|721.19|0
1643269740000|2022-01-27 07:49:00|724.22|721.42|724.45|721.65|724.45|721.65|723.99|721.19|0
1643269750000|2022-01-27 07:49:10|723.99|721.19|723.47|720.67|724.11|721.31|723.47|720.67|0
1643269760000|2022-01-27 07:49:20|723.43|720.63|724.87|722.07|724.87|722.07|723.43|720.63|0
1643269770000|2022-01-27 07:49:30|725.17|722.37|725.17|722.37|725.4|722.6|725.17|722.37|0
1643269780000|2022-01-27 07:49:40|724.94|722.14|724.67|721.87|725.52|722.72|724.67|721.87|0
1643269790000|2022-01-27 07:49:50|723.76|720.96|723.41|720.61|723.76|720.96|723.18|720.38|0
1643269800000|2022-01-27 07:50:00|722.85|720.05|722.62|719.82|722.85|720.05|722.16|719.36|0
1643269810000|2022-01-27 07:50:10|722.39|719.59|722.39|719.59|722.39|719.59|721.93|719.13|0
1643269820000|2022-01-27 07:50:20|722.62|719.82|722.62|719.82|722.73|719.93|722.62|719.82|0
1643269830000|2022-01-27 07:50:30|722.39|719.59|722.73|719.93|722.73|719.93|722.39|719.59|0
1643269840000|2022-01-27 07:50:40|722.85|720.05|723.3|720.5|723.42|720.62|722.85|720.05|0
1643269850000|2022-01-27 07:50:50|723.53|720.73|723.3|720.5|723.53|720.73|723.3|720.5|0
1643269860000|2022-01-27 07:51:00|723.07|720.27|723.3|720.5|723.42|720.62|723.07|720.27|0
1643269870000|2022-01-27 07:51:10|723.07|720.27|722.62|719.82|723.07|720.27|722.62|719.82|0
1643269880000|2022-01-27 07:51:20|722.39|719.59|721.47|718.67|722.39|719.59|721.47|718.67|0
1643269890000|2022-01-27 07:51:30|722.16|719.36|722.05|719.25|722.16|719.36|722.05|719.25|0
1643269900000|2022-01-27 07:51:40|721.47|718.67|721.7|718.9|721.7|718.9|721.47|718.67|0
1643269910000|2022-01-27 07:51:50|722.05|719.25|721.93|719.13|722.05|719.25|721.47|718.67|0
1643269920000|2022-01-27 07:52:00|721.82|719.02|721.24|718.44|721.93|719.13|721.24|718.44|0
1643269930000|2022-01-27 07:52:10|721.01|718.21|720.55|717.75|721.01|718.21|720.44|717.64|0
1643269940000|2022-01-27 07:52:20|720.78|717.98|720.21|717.41|720.78|717.98|720.21|717.41|0
1643269950000|2022-01-27 07:52:30|720.09|717.29|720.55|717.75|720.67|717.87|720.09|717.29|0
1643269960000|2022-01-27 07:52:40|721.01|718.21|720.78|717.98|721.24|718.44|720.78|717.98|0
1643269970000|2022-01-27 07:52:50|720.67|717.87|720.78|717.98|720.78|717.98|720.55|717.75|0
1643269980000|2022-01-27 07:53:00|720.67|717.87|720.09|717.29|720.67|717.87|720.09|717.29|0
1643269990000|2022-01-27 07:53:10|719.98|717.18|719.75|716.95|720.09|717.29|719.63|716.83|0
1643270000000|2022-01-27 07:53:20|718.94|716.14|718.48|715.68|719.17|716.37|718.48|715.68|0
1643270010000|2022-01-27 07:53:30|718.94|716.14|719.17|716.37|719.17|716.37|718.48|715.68|0
1643270020000|2022-01-27 07:53:40|719.4|716.6|718.94|716.14|719.4|716.6|718.94|716.14|0
1643270030000|2022-01-27 07:53:50|718.71|715.91|718.94|716.14|718.94|716.14|718.48|715.68|0
1643270040000|2022-01-27 07:54:00|718.48|715.68|718.48|715.68|718.83|716.03|718.48|715.68|0
1643270050000|2022-01-27 07:54:10|718.71|715.91|718.71|715.91|718.71|715.91|718.48|715.68|0
1643270060000|2022-01-27 07:54:20|718.6|715.8|719.4|716.6|719.4|716.6|718.25|715.45|0
1643270070000|2022-01-27 07:54:30|719.17|716.37|719.29|716.49|719.4|716.6|719.17|716.37|0
1643270080000|2022-01-27 07:54:40|719.17|716.37|719.17|716.37|719.29|716.49|719.17|716.37|0
1643270090000|2022-01-27 07:54:50|718.37|715.57|718.71|715.91|718.71|715.91|718.37|715.57|0
1643270100000|2022-01-27 07:55:00|718.37|715.57|718.02|715.22|718.37|715.57|718.02|715.22|0
1643270110000|2022-01-27 07:55:10|718.14|715.34|718.6|715.8|718.6|715.8|718.14|715.34|0
1643270120000|2022-01-27 07:55:20|718.37|715.57|718.6|715.8|719.06|716.26|718.37|715.57|0
1643270130000|2022-01-27 07:55:30|718.48|715.68|718.94|716.14|719.06|716.26|718.48|715.68|0
1643270140000|2022-01-27 07:55:40|719.4|716.6|719.63|716.83|719.63|716.83|719.29|716.49|0
1643270150000|2022-01-27 07:55:50|719.4|716.6|719.4|716.6|719.4|716.6|719.17|716.37|0
1643270160000|2022-01-27 07:56:00|719.52|716.72|718.6|715.8|719.52|716.72|718.6|715.8|0
1643270170000|2022-01-27 07:56:10|718.71|715.91|718.83|716.03|719.17|716.37|718.71|715.91|0
1643270180000|2022-01-27 07:56:20|718.25|715.45|719.17|716.37|719.17|716.37|718.25|715.45|0
1643270190000|2022-01-27 07:56:30|719.29|716.49|718.94|716.14|719.4|716.6|718.83|716.03|0
1643270200000|2022-01-27 07:56:40|719.17|716.37|718.71|715.91|719.4|716.6|718.71|715.91|0
1643270210000|2022-01-27 07:56:50|718.94|716.14|718.83|716.03|718.94|716.14|718.71|715.91|0
1643270220000|2022-01-27 07:57:00|719.4|716.6|719.4|716.6|719.86|717.06|719.06|716.26|0
1643270230000|2022-01-27 07:57:10|719.75|716.95|720.32|717.52|720.32|717.52|719.75|716.95|0
1643270240000|2022-01-27 07:57:20|720.9|718.1|721.24|718.44|721.24|718.44|720.9|718.1|0
1643270250000|2022-01-27 07:57:30|721.47|718.67|722.38|719.58|722.38|719.58|721.47|718.67|0
1643270260000|2022-01-27 07:57:40|722.61|719.81|723.19|720.39|723.19|720.39|722.61|719.81|0
1643270270000|2022-01-27 07:57:50|723.3|720.5|723.88|721.08|723.88|721.08|723.3|720.5|0
1643270280000|2022-01-27 07:58:00|724.11|721.31|723.65|720.85|724.11|721.31|723.53|720.73|0
1643270290000|2022-01-27 07:58:10|723.76|720.96|724.11|721.31|724.11|721.31|723.76|720.96|0
1643270300000|2022-01-27 07:58:20|723.76|720.96|723.76|720.96|723.76|720.96|723.76|720.96|0
1643270310000|2022-01-27 07:58:30|723.53|720.73|723.99|721.19|723.99|721.19|723.53|720.73|0
1643270320000|2022-01-27 07:58:40|724.22|721.42|724.68|721.88|724.68|721.88|724.22|721.42|0
1643270330000|2022-01-27 07:58:50|725.37|722.57|724.8|722|725.37|722.57|724.68|721.88|0
1643270340000|2022-01-27 07:59:00|724.68|721.88|724.68|721.88|724.8|722|724.45|721.65|0
1643270350000|2022-01-27 07:59:10|725.14|722.34|726.52|723.72|726.52|723.72|725.14|722.34|0
1643270360000|2022-01-27 07:59:20|726.75|723.95|727.56|724.76|727.67|724.87|726.75|723.95|0
1643270370000|2022-01-27 07:59:30|727.44|724.64|727.21|724.41|727.67|724.87|727.21|724.41|0
1643270380000|2022-01-27 07:59:40|726.52|723.72|726.41|723.61|726.98|724.18|726.41|723.61|0
1643270390000|2022-01-27 07:59:50|726.98|724.18|726.75|723.95|726.98|724.18|726.64|723.84|0
1643270400000|2022-01-27 08:00:00|726.06|723.26|724.91|722.11|726.06|723.26|724.91|722.11|0
1643270410000|2022-01-27 08:00:10|725.14|722.34|724.91|722.11|725.83|723.03|724.91|722.11|0
1643270420000|2022-01-27 08:00:20|725.37|722.57|724.22|721.42|725.37|722.57|724.22|721.42|0
1643270430000|2022-01-27 08:00:30|724.68|721.88|726.64|723.84|726.64|723.84|724.68|721.88|0
1643270440000|2022-01-27 08:00:40|725.72|722.92|724.57|721.77|725.72|722.92|724.57|721.77|0
1643270450000|2022-01-27 08:00:50|724.22|721.42|725.14|722.34|725.14|722.34|724.22|721.42|0
1643270460000|2022-01-27 08:01:00|725.26|722.46|722.61|719.81|725.26|722.46|722.61|719.81|0
1643270470000|2022-01-27 08:01:10|723.07|720.27|723.99|721.19|723.99|721.19|723.07|720.27|0
1643270480000|2022-01-27 08:01:20|723.88|721.08|723.07|720.27|723.88|721.08|722.84|720.04|0
1643270490000|2022-01-27 08:01:30|722.61|719.81|722.38|719.58|723.53|720.73|722.38|719.58|0
1643270500000|2022-01-27 08:01:40|722.5|719.7|722.15|719.35|722.5|719.7|721.47|718.67|0
1643270510000|2022-01-27 08:01:50|721.24|718.44|720.9|718.1|721.24|718.44|720.9|718.1|0
1643270520000|2022-01-27 08:02:00|720.55|717.75|721.81|719.01|721.81|719.01|720.55|717.75|0
1643270530000|2022-01-27 08:02:10|721.92|719.12|721.92|719.12|721.92|719.12|720.55|717.75|0
1643270540000|2022-01-27 08:02:20|721.46|718.66|723.65|720.85|723.65|720.85|721.46|718.66|0
1643270550000|2022-01-27 08:02:30|723.99|721.19|724.91|722.11|724.91|722.11|723.76|720.96|0
1643270560000|2022-01-27 08:02:40|725.14|722.34|725.83|723.03|725.83|723.03|725.14|722.34|0
1643270570000|2022-01-27 08:02:50|724.45|721.65|725.83|723.03|725.83|723.03|724.45|721.65|0
1643270580000|2022-01-27 08:03:00|725.6|722.8|722.96|720.16|725.6|722.8|722.96|720.16|0
1643270590000|2022-01-27 08:03:10|723.3|720.5|724.8|722|724.8|722|723.3|720.5|0
1643270600000|2022-01-27 08:03:20|724.45|721.65|724.68|721.88|724.68|721.88|724.34|721.54|0
1643270610000|2022-01-27 08:03:30|724.22|721.42|723.3|720.5|724.22|721.42|723.3|720.5|0
1643270620000|2022-01-27 08:03:40|723.99|721.19|723.88|721.08|723.99|721.19|723.53|720.73|0
1643270630000|2022-01-27 08:03:50|724.22|721.42|723.76|720.96|724.45|721.65|723.76|720.96|0
1643270640000|2022-01-27 08:04:00|723.3|720.5|723.99|721.19|723.99|721.19|723.3|720.5|0
1643270650000|2022-01-27 08:04:10|723.88|721.08|723.07|720.27|723.88|721.08|723.07|720.27|0
1643270660000|2022-01-27 08:04:20|723.19|720.39|720.55|717.75|723.3|720.5|720.55|717.75|0
1643270670000|2022-01-27 08:04:30|719.98|717.18|719.98|717.18|719.98|717.18|719.75|716.95|0
1643270680000|2022-01-27 08:04:40|719.86|717.06|721.46|718.66|721.46|718.66|719.86|717.06|0
1643270690000|2022-01-27 08:04:50|721.23|718.43|720.32|717.52|721.23|718.43|720.32|717.52|0
1643270700000|2022-01-27 08:05:00|719.79|717.59|720.59|718.39|720.59|718.39|719.79|717.59|0
1643270710000|2022-01-27 08:05:10|720.71|718.51|720.37|718.17|720.71|718.51|720.25|718.05|0
1643270720000|2022-01-27 08:05:20|720.59|718.39|721.62|719.42|722.08|719.88|720.59|718.39|0
1643270730000|2022-01-27 08:05:30|721.85|719.65|722.31|720.11|722.31|720.11|721.74|719.54|0
1643270740000|2022-01-27 08:05:40|722.77|720.57|723.69|721.49|723.69|721.49|722.77|720.57|0
1643270750000|2022-01-27 08:05:50|724.27|722.07|723.81|721.61|724.27|722.07|723.58|721.38|0
1643270760000|2022-01-27 08:06:00|723.23|721.03|722.89|720.69|723.23|721.03|722.2|720|0
1643270770000|2022-01-27 08:06:10|723.23|721.03|722.43|720.23|723.23|721.03|722.31|720.11|0
1643270780000|2022-01-27 08:06:20|722.54|720.34|722.2|720|722.54|720.34|722.08|719.88|0
1643270790000|2022-01-27 08:06:30|721.85|719.65|720.93|718.73|721.85|719.65|720.48|718.28|0
1643270800000|2022-01-27 08:06:40|721.16|718.96|721.16|718.96|721.97|719.77|721.16|718.96|0
1643270810000|2022-01-27 08:06:50|720.48|718.28|720.25|718.05|720.48|718.28|719.91|717.71|0
1643270820000|2022-01-27 08:07:00|720.59|718.39|720.14|717.94|720.59|718.39|719.68|717.48|0
1643270830000|2022-01-27 08:07:10|720.02|717.82|718.41|716.21|720.02|717.82|718.41|716.21|0
1643270840000|2022-01-27 08:07:20|718.87|716.67|718.41|716.21|718.87|716.67|718.41|716.21|0
1643270850000|2022-01-27 08:07:30|717.72|715.52|716.69|714.49|717.72|715.52|716.69|714.49|0
1643270860000|2022-01-27 08:07:40|716.58|714.38|717.03|714.83|717.03|714.83|716.58|714.38|0
1643270870000|2022-01-27 08:07:50|716.92|714.72|717.49|715.29|717.49|715.29|716.92|714.72|0
1643270880000|2022-01-27 08:08:00|717.61|715.41|718.18|715.98|718.64|716.44|717.61|715.41|0
1643270890000|2022-01-27 08:08:10|717.72|715.52|717.26|715.06|717.72|715.52|717.26|715.06|0
1643270900000|2022-01-27 08:08:20|718.18|715.98|719.1|716.9|719.1|716.9|718.18|715.98|0
1643270910000|2022-01-27 08:08:30|719.45|717.25|719.79|717.59|719.79|717.59|719.45|717.25|0
1643270920000|2022-01-27 08:08:40|719.56|717.36|719.33|717.13|719.56|717.36|719.33|717.13|0
1643270930000|2022-01-27 08:08:50|719.79|717.59|720.7|718.5|720.93|718.73|719.79|717.59|0
1643270940000|2022-01-27 08:09:00|721.28|719.08|721.39|719.19|721.39|719.19|721.16|718.96|0
1643270950000|2022-01-27 08:09:10|721.62|719.42|721.85|719.65|722.31|720.11|721.62|719.42|0
1643270960000|2022-01-27 08:09:20|722.08|719.88|722.43|720.23|723|720.8|722.08|719.88|0
1643270970000|2022-01-27 08:09:30|721.74|719.54|720.7|718.5|721.74|719.54|720.7|718.5|0
1643270980000|2022-01-27 08:09:40|720.14|717.94|720.36|718.16|720.36|718.16|720.14|717.94|0
1643270990000|2022-01-27 08:09:50|720.82|718.62|720.93|718.73|720.93|718.73|720.47|718.27|0
1643271000000|2022-01-27 08:10:00|721.97|719.77|721.16|718.96|722.08|719.88|721.16|718.96|0
1643271010000|2022-01-27 08:10:10|721.85|719.65|722.77|720.57|722.77|720.57|721.85|719.65|0
1643271020000|2022-01-27 08:10:20|723.23|721.03|722.77|720.57|723.23|721.03|722.77|720.57|0
1643271030000|2022-01-27 08:10:30|722.89|720.69|723.35|721.15|723.35|721.15|722.89|720.69|0
1643271040000|2022-01-27 08:10:40|723|720.8|722.89|720.69|723.58|721.38|722.77|720.57|0
1643271050000|2022-01-27 08:10:50|722.66|720.46|723.23|721.03|723.23|721.03|722.08|719.88|0
1643271060000|2022-01-27 08:11:00|723|720.8|722.89|720.69|723|720.8|722.89|720.69|0
1643271070000|2022-01-27 08:11:10|723.23|721.03|723.46|721.26|723.46|721.26|723.23|721.03|0
1643271080000|2022-01-27 08:11:20|723.23|721.03|723.92|721.72|723.92|721.72|723.23|721.03|0
1643271090000|2022-01-27 08:11:30|723.23|721.03|724.15|721.95|724.15|721.95|723.23|721.03|0
1643271100000|2022-01-27 08:11:40|724.27|722.07|723.92|721.72|724.27|722.07|723.92|721.72|0
1643271110000|2022-01-27 08:11:50|723.46|721.26|724.04|721.84|724.04|721.84|723.46|721.26|0
1643271120000|2022-01-27 08:12:00|723.46|721.26|723.46|721.26|723.69|721.49|723.23|721.03|0
1643271130000|2022-01-27 08:12:10|723.23|721.03|724.15|721.95|724.15|721.95|723.23|721.03|0
1643271140000|2022-01-27 08:12:20|725.07|722.87|724.61|722.41|725.07|722.87|724.61|722.41|0
1643271150000|2022-01-27 08:12:30|724.73|722.53|724.15|721.95|724.73|722.53|724.15|721.95|0
1643271160000|2022-01-27 08:12:40|723.23|721.03|722.08|719.88|723.23|721.03|722.08|719.88|0
1643271170000|2022-01-27 08:12:50|721.74|719.54|720.93|718.73|721.74|719.54|720.93|718.73|0
1643271180000|2022-01-27 08:13:00|721.05|718.85|721.39|719.19|721.51|719.31|721.05|718.85|0
1643271190000|2022-01-27 08:13:10|720.36|718.16|720.24|718.04|720.36|718.16|719.9|717.7|0
1643271200000|2022-01-27 08:13:20|720.47|718.27|719.1|716.9|720.47|718.27|719.1|716.9|0
1643271210000|2022-01-27 08:13:30|719.22|717.02|718.41|716.21|719.33|717.13|718.41|716.21|0
1643271220000|2022-01-27 08:13:40|718.18|715.98|717.26|715.06|718.18|715.98|717.26|715.06|0
1643271230000|2022-01-27 08:13:50|717.03|714.83|716.12|713.92|717.49|715.29|716.12|713.92|0
1643271240000|2022-01-27 08:14:00|715.66|713.46|716.34|714.14|716.34|714.14|715.66|713.46|0
1643271250000|2022-01-27 08:14:10|715.89|713.69|715.89|713.69|715.89|713.69|715.66|713.46|0
1643271260000|2022-01-27 08:14:20|715.43|713.23|715.32|713.12|715.43|713.23|714.51|712.31|0
1643271270000|2022-01-27 08:14:30|715.2|713|714.05|711.85|715.2|713|714.05|711.85|0
1643271280000|2022-01-27 08:14:40|712.8|710.6|712.91|710.71|713.26|711.06|712.8|710.6|0
1643271290000|2022-01-27 08:14:50|712.22|710.02|713.03|710.83|713.14|710.94|712.22|710.02|0
1643271300000|2022-01-27 08:15:00|712.45|710.25|712.91|710.71|713.03|710.83|712.45|710.25|0
1643271310000|2022-01-27 08:15:10|713.14|710.94|712.8|710.6|713.14|710.94|712.8|710.6|0
1643271320000|2022-01-27 08:15:20|713.14|710.94|712.68|710.48|713.14|710.94|712.68|710.48|0
1643271330000|2022-01-27 08:15:30|713.26|711.06|712.8|710.6|713.37|711.17|712.8|710.6|0
1643271340000|2022-01-27 08:15:40|713.49|711.29|713.6|711.4|713.82|711.62|713.49|711.29|0
1643271350000|2022-01-27 08:15:50|713.82|711.62|714.74|712.54|714.74|712.54|713.82|711.62|0
1643271360000|2022-01-27 08:16:00|715.2|713|713.6|711.4|715.2|713|713.6|711.4|0
1643271370000|2022-01-27 08:16:10|713.37|711.17|713.82|711.62|713.82|711.62|713.37|711.17|0
1643271380000|2022-01-27 08:16:20|714.05|711.85|714.51|712.31|714.74|712.54|714.05|711.85|0
1643271390000|2022-01-27 08:16:30|714.17|711.97|712.91|710.71|714.17|711.97|712.91|710.71|0
1643271400000|2022-01-27 08:16:40|712.8|710.6|711.43|709.23|712.8|710.6|711.43|709.23|0
1643271410000|2022-01-27 08:16:50|711.2|709|710.97|708.77|711.2|709|710.97|708.77|0
1643271420000|2022-01-27 08:17:00|711.43|709.23|709.71|707.51|711.43|709.23|709.71|707.51|0
1643271430000|2022-01-27 08:17:10|709.37|707.17|709.6|707.4|710.05|707.85|709.14|706.94|0
1643271440000|2022-01-27 08:17:20|709.25|707.05|709.25|707.05|709.71|707.51|709.25|707.05|0
1643271450000|2022-01-27 08:17:30|708.34|706.14|707.65|705.45|708.56|706.36|707.65|705.45|0
1643271460000|2022-01-27 08:17:40|707.42|705.22|707.19|704.99|707.77|705.57|707.19|704.99|0
1643271470000|2022-01-27 08:17:50|707.42|705.22|708.11|705.91|708.11|705.91|707.42|705.22|0
1643271480000|2022-01-27 08:18:00|708.34|706.14|707.88|705.68|708.34|706.14|707.88|705.68|0
1643271490000|2022-01-27 08:18:10|708.11|705.91|707.54|705.34|708.11|705.91|707.54|705.34|0
1643271500000|2022-01-27 08:18:20|707.65|705.45|707.42|705.22|707.88|705.68|707.42|705.22|0
1643271510000|2022-01-27 08:18:30|707.54|705.34|707.42|705.22|707.54|705.34|707.19|704.99|0
1643271520000|2022-01-27 08:18:40|707.19|704.99|706.96|704.76|707.19|704.99|706.74|704.54|0
1643271530000|2022-01-27 08:18:50|706.74|704.54|705.6|703.4|706.74|704.54|705.6|703.4|0
1643271540000|2022-01-27 08:19:00|706.51|704.31|707.65|705.45|707.65|705.45|706.51|704.31|0
1643271550000|2022-01-27 08:19:10|706.96|704.76|706.74|704.54|706.96|704.76|706.51|704.31|0
1643271560000|2022-01-27 08:19:20|707.19|704.99|707.54|705.34|707.54|705.34|707.19|704.99|0
1643271570000|2022-01-27 08:19:30|707.42|705.22|706.96|704.76|707.42|705.22|706.96|704.76|0
1643271580000|2022-01-27 08:19:40|707.31|705.11|706.51|704.31|707.31|705.11|706.51|704.31|0
1643271590000|2022-01-27 08:19:50|706.74|704.54|707.08|704.88|707.08|704.88|706.63|704.43|0
1643271600000|2022-01-27 08:20:00|706.28|704.08|706.96|704.76|706.96|704.76|706.28|704.08|0
1643271610000|2022-01-27 08:20:10|707.19|704.99|705.37|703.17|707.19|704.99|705.37|703.17|0
1643271620000|2022-01-27 08:20:20|704.23|702.03|703.77|701.57|704.23|702.03|703.77|701.57|0
1643271630000|2022-01-27 08:20:30|704.12|701.92|704.68|702.48|704.68|702.48|703.77|701.57|0
1643271640000|2022-01-27 08:20:40|705.14|702.94|705.82|703.62|705.82|703.62|705.14|702.94|0
1643271650000|2022-01-27 08:20:50|705.71|703.51|705.03|702.83|705.71|703.51|705.03|702.83|0
1643271660000|2022-01-27 08:21:00|704.57|702.37|704.68|702.48|704.91|702.71|704.57|702.37|0
1643271670000|2022-01-27 08:21:10|704.91|702.71|704.68|702.48|704.91|702.71|704.12|701.92|0
1643271680000|2022-01-27 08:21:20|704.45|702.25|704.68|702.48|705.37|703.17|704.45|702.25|0
1643271690000|2022-01-27 08:21:30|704.91|702.71|705.59|703.39|705.59|703.39|704.68|702.48|0
1643271700000|2022-01-27 08:21:40|705.37|703.17|707.65|705.45|707.65|705.45|705.37|703.17|0
1643271710000|2022-01-27 08:21:50|707.42|705.22|707.88|705.68|707.88|705.68|707.42|705.22|0
1643271720000|2022-01-27 08:22:00|707.77|705.57|708.11|705.91|708.11|705.91|707.77|705.57|0
1643271730000|2022-01-27 08:22:10|707.77|705.57|709.14|706.94|709.14|706.94|707.77|705.57|0
1643271740000|2022-01-27 08:22:20|709.82|707.62|709.48|707.28|709.82|707.62|709.48|707.28|0
1643271750000|2022-01-27 08:22:30|709.71|707.51|709.93|707.73|710.39|708.19|709.71|707.51|0
1643271760000|2022-01-27 08:22:40|709.48|707.28|709.82|707.62|709.93|707.73|709.48|707.28|0
1643271770000|2022-01-27 08:22:50|710.05|707.85|711.08|708.88|711.08|708.88|710.05|707.85|0
1643271780000|2022-01-27 08:23:00|710.16|707.96|711.31|709.11|711.31|709.11|710.16|707.96|0
1643271790000|2022-01-27 08:23:10|711.76|709.56|711.53|709.33|711.99|709.79|711.53|709.33|0
1643271800000|2022-01-27 08:23:20|711.31|709.11|711.99|709.79|711.99|709.79|711.31|709.11|0
1643271810000|2022-01-27 08:23:30|711.53|709.33|711.99|709.79|711.99|709.79|711.53|709.33|0
1643271820000|2022-01-27 08:23:40|711.76|709.56|711.99|709.79|711.99|709.79|711.31|709.11|0
1643271830000|2022-01-27 08:23:50|711.53|709.33|710.85|708.65|711.53|709.33|710.51|708.31|0
1643271840000|2022-01-27 08:24:00|710.51|708.31|710.05|707.85|710.85|708.65|710.05|707.85|0
1643271850000|2022-01-27 08:24:10|710.85|708.65|709.93|707.73|710.85|708.65|709.93|707.73|0
1643271860000|2022-01-27 08:24:20|710.28|708.08|709.82|707.62|710.39|708.19|709.82|707.62|0
1643271870000|2022-01-27 08:24:30|709.93|707.73|709.93|707.73|709.93|707.73|709.48|707.28|0
1643271880000|2022-01-27 08:24:40|709.6|707.4|711.53|709.33|711.53|709.33|709.6|707.4|0
1643271890000|2022-01-27 08:24:50|711.31|709.11|711.31|709.11|711.31|709.11|711.31|709.11|0
1643271900000|2022-01-27 08:25:00|711.08|708.88|711.31|709.11|711.31|709.11|710.85|708.65|0
1643271910000|2022-01-27 08:25:10|711.08|708.88|710.39|708.19|711.08|708.88|710.39|708.19|0
1643271920000|2022-01-27 08:25:20|711.53|709.33|712.68|710.48|712.68|710.48|711.53|709.33|0
1643271930000|2022-01-27 08:25:30|713.14|710.94|713.37|711.17|713.59|711.39|713.14|710.94|0
1643271940000|2022-01-27 08:25:40|713.14|710.94|711.88|709.68|713.14|710.94|711.76|709.56|0
1643271950000|2022-01-27 08:25:50|711.76|709.56|711.08|708.88|711.76|709.56|710.85|708.65|0
1643271960000|2022-01-27 08:26:00|711.31|709.11|712.57|710.37|712.57|710.37|711.31|709.11|0
1643271970000|2022-01-27 08:26:10|712.45|710.25|712.45|710.25|712.45|710.25|711.88|709.68|0
1643271980000|2022-01-27 08:26:20|712.34|710.14|712.45|710.25|712.68|710.48|712.22|710.02|0
1643271990000|2022-01-27 08:26:30|713.36|711.16|713.36|711.16|713.36|711.16|712.68|710.48|0
1643272000000|2022-01-27 08:26:40|713.82|711.62|713.59|711.39|714.05|711.85|713.59|711.39|0
1643272010000|2022-01-27 08:26:50|714.17|711.97|715.09|712.89|715.09|712.89|714.17|711.97|0
1643272020000|2022-01-27 08:27:00|714.51|712.31|713.71|711.51|714.63|712.43|713.48|711.28|0
1643272030000|2022-01-27 08:27:10|714.51|712.31|714.63|712.43|714.74|712.54|714.05|711.85|0
1643272040000|2022-01-27 08:27:20|714.74|712.54|714.97|712.77|714.97|712.77|714.28|712.08|0
1643272050000|2022-01-27 08:27:30|714.51|712.31|713.82|711.62|714.51|712.31|713.82|711.62|0
1643272060000|2022-01-27 08:27:40|713.59|711.39|713.82|711.62|713.94|711.74|713.59|711.39|0
1643272070000|2022-01-27 08:27:50|713.36|711.16|712.68|710.48|713.36|711.16|712.45|710.25|0
1643272080000|2022-01-27 08:28:00|712.45|710.25|711.99|709.79|712.68|710.48|711.99|709.79|0
1643272090000|2022-01-27 08:28:10|712.45|710.25|711.31|709.11|712.45|710.25|711.31|709.11|0
1643272100000|2022-01-27 08:28:20|710.85|708.65|711.76|709.56|711.76|709.56|710.85|708.65|0
1643272110000|2022-01-27 08:28:30|711.65|709.45|711.53|709.33|711.88|709.68|710.85|708.65|0
1643272120000|2022-01-27 08:28:40|711.99|709.79|711.53|709.33|713.03|710.83|711.53|709.33|0
1643272130000|2022-01-27 08:28:50|711.99|709.79|711.2|709|711.99|709.79|711.2|709|0
1643272140000|2022-01-27 08:29:00|711.31|709.11|710.51|708.31|711.31|709.11|710.51|708.31|0
1643272150000|2022-01-27 08:29:10|710.16|707.96|710.62|708.42|710.62|708.42|710.16|707.96|0
1643272160000|2022-01-27 08:29:20|710.39|708.19|711.08|708.88|711.42|709.22|710.39|708.19|0
1643272170000|2022-01-27 08:29:30|711.3|709.1|713.36|711.16|713.36|711.16|711.3|709.1|0
1643272180000|2022-01-27 08:29:40|712.91|710.71|713.59|711.39|713.59|711.39|712.91|710.71|0
1643272190000|2022-01-27 08:29:50|714.4|712.2|714.05|711.85|714.51|712.31|714.05|711.85|0
1643272200000|2022-01-27 08:30:00|712.8|710.6|712.68|710.48|712.8|710.6|712.11|709.91|0
1643272210000|2022-01-27 08:30:10|712.34|710.14|712.57|710.37|712.68|710.48|712.34|710.14|0
1643272220000|2022-01-27 08:30:20|712.45|710.25|713.03|710.83|713.03|710.83|711.53|709.33|0
1643272230000|2022-01-27 08:30:30|712.68|710.48|712.8|710.6|712.8|710.6|712.68|710.48|0
1643272240000|2022-01-27 08:30:40|713.48|711.28|713.59|711.39|714.05|711.85|713.48|711.28|0
1643272250000|2022-01-27 08:30:50|713.36|711.16|714.28|712.08|714.28|712.08|713.36|711.16|0
1643272260000|2022-01-27 08:31:00|714.17|711.97|714.63|712.43|714.63|712.43|713.82|711.62|0
1643272270000|2022-01-27 08:31:10|713.82|711.62|714.28|712.08|714.63|712.43|713.82|711.62|0
1643272280000|2022-01-27 08:31:20|714.51|712.31|714.74|712.54|714.74|712.54|714.28|712.08|0
1643272290000|2022-01-27 08:31:30|715.88|713.68|715.65|713.45|715.88|713.68|715.65|713.45|0
1643272300000|2022-01-27 08:31:40|716.34|714.14|716.8|714.6|716.8|714.6|716.11|713.91|0
1643272310000|2022-01-27 08:31:50|716.57|714.37|716.69|714.49|716.69|714.49|716.34|714.14|0
1643272320000|2022-01-27 08:32:00|716.57|714.37|717.26|715.06|717.84|715.64|716.57|714.37|0
1643272330000|2022-01-27 08:32:10|717.03|714.83|717.49|715.29|717.49|715.29|717.03|714.83|0
1643272340000|2022-01-27 08:32:20|717.03|714.83|717.95|715.75|717.95|715.75|717.03|714.83|0
1643272350000|2022-01-27 08:32:30|717.84|715.64|717.26|715.06|717.84|715.64|717.03|714.83|0
1643272360000|2022-01-27 08:32:40|717.03|714.83|716.34|714.14|717.03|714.83|716.11|713.91|0
1643272370000|2022-01-27 08:32:50|716.57|714.37|716.34|714.14|716.57|714.37|716.34|714.14|0
1643272380000|2022-01-27 08:33:00|716.57|714.37|715.88|713.68|716.57|714.37|715.88|713.68|0
1643272390000|2022-01-27 08:33:10|715.65|713.45|714.28|712.08|715.65|713.45|714.28|712.08|0
1643272400000|2022-01-27 08:33:20|713.82|711.62|713.13|710.93|714.05|711.85|713.13|710.93|0
1643272410000|2022-01-27 08:33:30|713.25|711.05|713.71|711.51|713.71|711.51|713.25|711.05|0
1643272420000|2022-01-27 08:33:40|713.59|711.39|713.82|711.62|713.82|711.62|713.36|711.16|0
1643272430000|2022-01-27 08:33:50|714.86|712.66|714.51|712.31|714.86|712.66|714.05|711.85|0
1643272440000|2022-01-27 08:34:00|714.74|712.54|714.28|712.08|715.2|713|714.28|712.08|0
1643272450000|2022-01-27 08:34:10|713.59|711.39|713.82|711.62|713.82|711.62|713.59|711.39|0
1643272460000|2022-01-27 08:34:20|713.59|711.39|713.82|711.62|713.94|711.74|713.59|711.39|0
1643272470000|2022-01-27 08:34:30|714.05|711.85|713.48|711.28|714.05|711.85|713.48|711.28|0
1643272480000|2022-01-27 08:34:40|713.25|711.05|713.59|711.39|713.82|711.62|713.25|711.05|0
1643272490000|2022-01-27 08:34:50|713.94|711.74|713.13|710.93|713.94|711.74|713.13|710.93|0
1643272500000|2022-01-27 08:35:00|713.36|711.16|713.13|710.93|713.36|711.16|713.13|710.93|0
1643272510000|2022-01-27 08:35:10|713.59|711.39|714.05|711.85|714.05|711.85|713.36|711.16|0
1643272520000|2022-01-27 08:35:20|713.59|711.39|713.59|711.39|713.59|711.39|713.48|711.28|0
1643272530000|2022-01-27 08:35:30|713.36|711.16|713.59|711.39|713.59|711.39|713.36|711.16|0
1643272540000|2022-01-27 08:35:40|713.36|711.16|711.76|709.56|713.36|711.16|711.76|709.56|0
1643272550000|2022-01-27 08:35:50|711.53|709.33|709.47|707.27|711.53|709.33|709.47|707.27|0
1643272560000|2022-01-27 08:36:00|709.36|707.16|709.47|707.27|709.7|707.5|709.36|707.16|0
1643272570000|2022-01-27 08:36:10|709.25|707.05|710.62|708.42|710.62|708.42|709.25|707.05|0
1643272580000|2022-01-27 08:36:20|710.16|707.96|709.93|707.73|710.28|708.08|709.82|707.62|0
1643272590000|2022-01-27 08:36:30|710.16|707.96|710.05|707.85|710.16|707.96|710.05|707.85|0
1643272600000|2022-01-27 08:36:40|709.93|707.73|710.16|707.96|710.16|707.96|709.47|707.27|0
1643272610000|2022-01-27 08:36:50|709.7|707.5|708.56|706.36|709.7|707.5|708.56|706.36|0
1643272620000|2022-01-27 08:37:00|708.33|706.13|708.56|706.36|708.56|706.36|708.33|706.13|0
1643272630000|2022-01-27 08:37:10|708.33|706.13|709.59|707.39|709.59|707.39|708.33|706.13|0
1643272640000|2022-01-27 08:37:20|710.05|707.85|709.93|707.73|710.16|707.96|709.82|707.62|0
1643272650000|2022-01-27 08:37:30|710.51|708.31|710.62|708.42|710.85|708.65|710.51|708.31|0
1643272660000|2022-01-27 08:37:40|710.51|708.31|710.62|708.42|710.85|708.65|710.51|708.31|0
1643272670000|2022-01-27 08:37:50|710.85|708.65|711.3|709.1|711.3|709.1|710.85|708.65|0
1643272680000|2022-01-27 08:38:00|711.07|708.87|711.07|708.87|711.07|708.87|710.39|708.19|0
1643272690000|2022-01-27 08:38:10|711.53|709.33|712.68|710.48|712.68|710.48|711.53|709.33|0
1643272700000|2022-01-27 08:38:20|712.45|710.25|712.57|710.37|712.91|710.71|712.45|710.25|0
1643272710000|2022-01-27 08:38:30|712.68|710.48|713.25|711.05|713.25|711.05|712.68|710.48|0
1643272720000|2022-01-27 08:38:40|713.59|711.39|713.02|710.82|713.94|711.74|713.02|710.82|0
1643272730000|2022-01-27 08:38:50|711.76|709.56|710.39|708.19|711.76|709.56|710.39|708.19|0
1643272740000|2022-01-27 08:39:00|710.51|708.31|710.85|708.65|710.85|708.65|710.51|708.31|0
1643272750000|2022-01-27 08:39:10|710.51|708.31|711.19|708.99|711.19|708.99|710.51|708.31|0
1643272760000|2022-01-27 08:39:20|711.3|709.1|711.76|709.56|711.76|709.56|711.3|709.1|0
1643272770000|2022-01-27 08:39:30|712.45|710.25|711.76|709.56|712.68|710.48|711.76|709.56|0
1643272780000|2022-01-27 08:39:40|711.99|709.79|712.22|710.02|712.22|710.02|711.99|709.79|0
1643272790000|2022-01-27 08:39:50|713.02|710.82|712.9|710.7|713.02|710.82|712.9|710.7|0
1643272800000|2022-01-27 08:40:00|713.36|711.16|712.9|710.7|713.36|711.16|712.79|710.59|0
1643272810000|2022-01-27 08:40:10|713.36|711.16|712.22|710.02|713.36|711.16|712.22|710.02|0
1643272820000|2022-01-27 08:40:20|712.68|710.48|712.79|710.59|712.79|710.59|712.68|710.48|0
1643272830000|2022-01-27 08:40:30|711.99|709.79|712.22|710.02|712.22|710.02|711.88|709.68|0
1643272840000|2022-01-27 08:40:40|711.65|709.45|711.99|709.79|711.99|709.79|711.65|709.45|0
1643272850000|2022-01-27 08:40:50|711.76|709.56|710.85|708.65|711.76|709.56|710.85|708.65|0
1643272860000|2022-01-27 08:41:00|711.07|708.87|711.76|709.56|711.76|709.56|711.07|708.87|0
1643272870000|2022-01-27 08:41:10|711.3|709.1|711.3|709.1|711.3|709.1|711.07|708.87|0
1643272880000|2022-01-27 08:41:20|711.07|708.87|710.39|708.19|711.07|708.87|710.39|708.19|0
1643272890000|2022-01-27 08:41:30|709.93|707.73|709.47|707.27|709.93|707.73|709.47|707.27|0
1643272900000|2022-01-27 08:41:40|709.7|707.5|710.28|708.08|710.28|708.08|709.7|707.5|0
1643272910000|2022-01-27 08:41:50|710.62|708.42|710.28|708.08|710.62|708.42|710.28|708.08|0
1643272920000|2022-01-27 08:42:00|710.16|707.96|709.7|707.5|710.39|708.19|709.7|707.5|0
1643272930000|2022-01-27 08:42:10|709.59|707.39|709.47|707.27|709.59|707.39|709.14|706.94|0
1643272940000|2022-01-27 08:42:20|709.59|707.39|709.02|706.82|709.59|707.39|708.91|706.71|0
1643272950000|2022-01-27 08:42:30|709.59|707.39|708.33|706.13|709.59|707.39|708.33|706.13|0
1643272960000|2022-01-27 08:42:40|708.56|706.36|708.56|706.36|708.56|706.36|708.56|706.36|0
1643272970000|2022-01-27 08:42:50|708.68|706.48|709.59|707.39|709.59|707.39|708.56|706.36|0
1643272980000|2022-01-27 08:43:00|709.47|707.27|708.56|706.36|709.47|707.27|708.56|706.36|0
1643272990000|2022-01-27 08:43:10|708.68|706.48|708.56|706.36|708.68|706.48|708.33|706.13|0
1643273000000|2022-01-27 08:43:20|708.45|706.25|708.56|706.36|708.56|706.36|708.33|706.13|0
1643273010000|2022-01-27 08:43:30|708.33|706.13|708.33|706.13|708.79|706.59|708.33|706.13|0
1643273020000|2022-01-27 08:43:40|708.56|706.36|708.56|706.36|708.56|706.36|708.45|706.25|0
1643273030000|2022-01-27 08:43:50|707.65|705.45|708.1|705.9|708.1|705.9|707.65|705.45|0
1643273040000|2022-01-27 08:44:00|708.22|706.02|708.22|706.02|708.33|706.13|708.22|706.02|0
1643273050000|2022-01-27 08:44:10|708.33|706.13|708.33|706.13|708.79|706.59|708.33|706.13|0
1643273060000|2022-01-27 08:44:20|708.56|706.36|708.33|706.13|708.56|706.36|708.33|706.13|0
1643273070000|2022-01-27 08:44:30|708.56|706.36|708.79|706.59|708.79|706.59|708.56|706.36|0
1643273080000|2022-01-27 08:44:40|709.02|706.82|709.02|706.82|709.24|707.04|709.02|706.82|0
1643273090000|2022-01-27 08:44:50|709.24|707.04|708.33|706.13|709.47|707.27|708.33|706.13|0
1643273100000|2022-01-27 08:45:00|708.56|706.36|708.22|706.02|708.56|706.36|708.22|706.02|0
1643273110000|2022-01-27 08:45:10|708.1|705.9|709.47|707.27|709.47|707.27|708.1|705.9|0
1643273120000|2022-01-27 08:45:20|709.93|707.73|710.05|707.85|710.05|707.85|709.7|707.5|0
1643273130000|2022-01-27 08:45:30|710.16|707.96|709.93|707.73|710.16|707.96|709.82|707.62|0
1643273140000|2022-01-27 08:45:40|709.47|707.27|708.68|706.48|709.47|707.27|708.68|706.48|0
1643273150000|2022-01-27 08:45:50|708.33|706.13|707.99|705.79|708.33|706.13|707.99|705.79|0
1643273160000|2022-01-27 08:46:00|708.1|705.9|706.96|704.76|708.1|705.9|706.73|704.53|0
1643273170000|2022-01-27 08:46:10|708.45|706.25|707.76|705.56|708.45|706.25|707.76|705.56|0
1643273180000|2022-01-27 08:46:20|707.87|705.67|707.31|705.11|707.87|705.67|707.19|704.99|0
1643273190000|2022-01-27 08:46:30|707.42|705.22|707.87|705.67|707.87|705.67|707.42|705.22|0
1643273200000|2022-01-27 08:46:40|707.42|705.22|707.64|705.44|707.64|705.44|707.42|705.22|0
1643273210000|2022-01-27 08:46:50|707.54|705.34|707.76|705.56|707.87|705.67|707.54|705.34|0
1643273220000|2022-01-27 08:47:00|707.87|705.67|707.64|705.44|707.87|705.67|707.42|705.22|0
1643273230000|2022-01-27 08:47:10|707.42|705.22|706.73|704.53|707.42|705.22|706.73|704.53|0
1643273240000|2022-01-27 08:47:20|706.5|704.3|704.22|702.02|706.5|704.3|704.22|702.02|0
1643273250000|2022-01-27 08:47:30|704.11|701.91|704.22|702.02|704.22|702.02|703.77|701.57|0
1643273260000|2022-01-27 08:47:40|703.99|701.79|703.54|701.34|703.99|701.79|702.97|700.77|0
1643273270000|2022-01-27 08:47:50|703.77|701.57|703.31|701.11|703.77|701.57|703.2|701|0
1643273280000|2022-01-27 08:48:00|703.08|700.88|702.97|700.77|703.08|700.88|702.97|700.77|0
1643273290000|2022-01-27 08:48:10|702.4|700.2|702.4|700.2|702.63|700.43|702.4|700.2|0
1643273300000|2022-01-27 08:48:20|702.06|699.86|701.03|698.83|702.06|699.86|701.03|698.83|0
1643273310000|2022-01-27 08:48:30|701.26|699.06|702.52|700.32|702.52|700.32|701.26|699.06|0
1643273320000|2022-01-27 08:48:40|702.74|700.54|703.08|700.88|703.31|701.11|702.4|700.2|0
1643273330000|2022-01-27 08:48:50|703.43|701.23|703.54|701.34|704.11|701.91|703.43|701.23|0
1643273340000|2022-01-27 08:49:00|703.77|701.57|703.99|701.79|703.99|701.79|703.77|701.57|0
1643273350000|2022-01-27 08:49:10|704.57|702.37|705.13|702.93|705.13|702.93|704.57|702.37|0
1643273360000|2022-01-27 08:49:20|705.36|703.16|705.82|703.62|705.82|703.62|705.36|703.16|0
1643273370000|2022-01-27 08:49:30|705.59|703.39|706.05|703.85|706.05|703.85|705.59|703.39|0
1643273380000|2022-01-27 08:49:40|705.94|703.74|705.94|703.74|706.27|704.07|705.82|703.62|0
1643273390000|2022-01-27 08:49:50|705.36|703.16|706.05|703.85|706.05|703.85|705.36|703.16|0
1643273400000|2022-01-27 08:50:00|706.27|704.07|705.36|703.16|706.27|704.07|705.36|703.16|0
1643273410000|2022-01-27 08:50:10|705.82|703.62|706.5|704.3|706.5|704.3|705.82|703.62|0
1643273420000|2022-01-27 08:50:20|706.27|704.07|703.77|701.57|706.27|704.07|703.77|701.57|0
1643273430000|2022-01-27 08:50:30|704.23|702.03|703.3|701.1|704.23|702.03|703.07|700.87|0
1643273440000|2022-01-27 08:50:40|703.53|701.33|702.15|699.95|703.53|701.33|702.15|699.95|0
1643273450000|2022-01-27 08:50:50|701.92|699.72|701.92|699.72|702.04|699.84|701.69|699.49|0
1643273460000|2022-01-27 08:51:00|702.15|699.95|701.92|699.72|702.15|699.95|701.92|699.72|0
1643273470000|2022-01-27 08:51:10|701.69|699.49|701.46|699.26|701.69|699.49|701.46|699.26|0
1643273480000|2022-01-27 08:51:20|701|698.8|700.54|698.34|701|698.8|700.54|698.34|0
1643273490000|2022-01-27 08:51:30|700.77|698.57|700.77|698.57|700.77|698.57|700.77|698.57|0
1643273500000|2022-01-27 08:51:40|701|698.8|701.46|699.26|701.69|699.49|701|698.8|0
1643273510000|2022-01-27 08:51:50|701.58|699.38|701.81|699.61|701.81|699.61|701.58|699.38|0
1643273520000|2022-01-27 08:52:00|701.69|699.49|701.69|699.49|701.81|699.61|701.69|699.49|0
1643273530000|2022-01-27 08:52:10|701.92|699.72|702.38|700.18|702.38|700.18|701.92|699.72|0
1643273540000|2022-01-27 08:52:20|702.61|700.41|702.84|700.64|702.95|700.75|702.61|700.41|0
1643273550000|2022-01-27 08:52:30|702.95|700.75|702.84|700.64|703.18|700.98|702.61|700.41|0
1643273560000|2022-01-27 08:52:40|702.61|700.41|702.38|700.18|702.61|700.41|702.38|700.18|0
1643273570000|2022-01-27 08:52:50|702.84|700.64|702.84|700.64|702.95|700.75|702.84|700.64|0
1643273580000|2022-01-27 08:53:00|702.95|700.75|701.46|699.26|702.95|700.75|701.46|699.26|0
1643273590000|2022-01-27 08:53:10|701.69|699.49|702.15|699.95|702.61|700.41|701.69|699.49|0
1643273600000|2022-01-27 08:53:20|701.92|699.72|702.61|700.41|702.61|700.41|701.92|699.72|0
1643273610000|2022-01-27 08:53:30|702.84|700.64|701.92|699.72|702.84|700.64|701.92|699.72|0
1643273620000|2022-01-27 08:53:40|701.23|699.03|700.77|698.57|701.23|699.03|700.77|698.57|0
1643273630000|2022-01-27 08:53:50|700.66|698.46|700.31|698.11|700.66|698.46|700.31|698.11|0
1643273640000|2022-01-27 08:54:00|700.2|698|700.2|698|700.31|698.11|700.08|697.88|0
1643273650000|2022-01-27 08:54:10|700.31|698.11|700.08|697.88|700.31|698.11|699.85|697.65|0
1643273660000|2022-01-27 08:54:20|699.74|697.54|700.31|698.11|700.31|698.11|699.74|697.54|0
1643273670000|2022-01-27 08:54:30|700.08|697.88|700.54|698.34|700.54|698.34|700.08|697.88|0
1643273680000|2022-01-27 08:54:40|700.43|698.23|700.08|697.88|700.43|698.23|699.85|697.65|0
1643273690000|2022-01-27 08:54:50|700.77|698.57|699.85|697.65|700.77|698.57|699.85|697.65|0
1643273700000|2022-01-27 08:55:00|700.08|697.88|698.7|696.5|700.08|697.88|698.7|696.5|0
1643273710000|2022-01-27 08:55:10|698.47|696.27|698.59|696.39|698.7|696.5|698.01|695.81|0
1643273720000|2022-01-27 08:55:20|698.01|695.81|698.13|695.93|698.59|696.39|698.01|695.81|0
1643273730000|2022-01-27 08:55:30|698.01|695.81|697.32|695.12|698.01|695.81|697.32|695.12|0
1643273740000|2022-01-27 08:55:40|697.78|695.58|699.05|696.85|699.05|696.85|697.78|695.58|0
1643273750000|2022-01-27 08:55:50|698.7|696.5|698.93|696.73|699.05|696.85|698.7|696.5|0
1643273760000|2022-01-27 08:56:00|699.16|696.96|699.62|697.42|699.62|697.42|699.16|696.96|0
1643273770000|2022-01-27 08:56:10|698.93|696.73|698.01|695.81|698.93|696.73|698.01|695.81|0
1643273780000|2022-01-27 08:56:20|697.78|695.58|697.78|695.58|697.78|695.58|697.1|694.9|0
1643273790000|2022-01-27 08:56:30|697.44|695.24|697.32|695.12|697.44|695.24|697.32|695.12|0
1643273800000|2022-01-27 08:56:40|697.21|695.01|697.78|695.58|697.78|695.58|697.21|695.01|0
1643273810000|2022-01-27 08:56:50|697.32|695.12|696.64|694.44|697.32|695.12|696.53|694.33|0
1643273820000|2022-01-27 08:57:00|696.41|694.21|695.95|693.75|696.41|694.21|695.95|693.75|0
1643273830000|2022-01-27 08:57:10|696.18|693.98|696.64|694.44|696.64|694.44|695.95|693.75|0
1643273840000|2022-01-27 08:57:20|696.41|694.21|696.18|693.98|696.41|694.21|695.84|693.64|0
1643273850000|2022-01-27 08:57:30|696.41|694.21|696.87|694.67|696.87|694.67|696.3|694.1|0
1643273860000|2022-01-27 08:57:40|696.64|694.44|696.87|694.67|697.09|694.89|696.64|694.44|0
1643273870000|2022-01-27 08:57:50|696.76|694.56|697.21|695.01|697.21|695.01|696.76|694.56|0
1643273880000|2022-01-27 08:58:00|696.98|694.78|697.09|694.89|697.09|694.89|696.53|694.33|0
1643273890000|2022-01-27 08:58:10|696.87|694.67|697.32|695.12|697.55|695.35|696.87|694.67|0
1643273900000|2022-01-27 08:58:20|696.41|694.21|696.18|693.98|696.41|694.21|696.18|693.98|0
1643273910000|2022-01-27 08:58:30|695.95|693.75|696.64|694.44|696.64|694.44|695.03|692.83|0
1643273920000|2022-01-27 08:58:40|696.41|694.21|696.64|694.44|696.64|694.44|695.95|693.75|0
1643273930000|2022-01-27 08:58:50|697.21|695.01|696.87|694.67|697.21|695.01|696.41|694.21|0
1643273940000|2022-01-27 08:59:00|696.41|694.21|697.09|694.89|697.09|694.89|696.41|694.21|0
1643273950000|2022-01-27 08:59:10|696.53|694.33|697.21|695.01|697.32|695.12|696.53|694.33|0
1643273960000|2022-01-27 08:59:20|696.64|694.44|696.41|694.21|696.64|694.44|696.18|693.98|0
1643273970000|2022-01-27 08:59:30|696.18|693.98|696.18|693.98|696.64|694.44|696.18|693.98|0
1643273980000|2022-01-27 08:59:40|695.95|693.75|696.18|693.98|696.18|693.98|695.84|693.64|0
1643273990000|2022-01-27 08:59:50|695.95|693.75|695.72|693.52|695.95|693.75|695.49|693.29|0
1643274000000|2022-01-27 09:00:00|695.95|693.75|695.72|693.52|695.95|693.75|695.72|693.52|0
1643274010000|2022-01-27 09:00:10|695.49|693.29|696.41|694.21|696.41|694.21|695.49|693.29|0
1643274020000|2022-01-27 09:00:20|696.53|694.33|696.07|693.87|696.53|694.33|696.07|693.87|0
1643274030000|2022-01-27 09:00:30|696.41|694.21|697.09|694.89|697.09|694.89|696.41|694.21|0
1643274040000|2022-01-27 09:00:40|697.32|695.12|699.39|697.19|699.39|697.19|697.32|695.12|0
1643274050000|2022-01-27 09:00:50|699.85|697.65|697.78|695.58|699.85|697.65|697.78|695.58|0
1643274060000|2022-01-27 09:01:00|696.41|694.21|695.26|693.06|696.41|694.21|695.26|693.06|0
1643274070000|2022-01-27 09:01:10|695.95|693.75|695.49|693.29|695.95|693.75|695.49|693.29|0
1643274080000|2022-01-27 09:01:20|695.26|693.06|694.12|691.92|695.26|693.06|694.12|691.92|0
1643274090000|2022-01-27 09:01:30|693.66|691.46|692.74|690.54|693.66|691.46|692.74|690.54|0
1643274100000|2022-01-27 09:01:40|692.05|689.85|690.91|688.71|692.05|689.85|690.91|688.71|0
1643274110000|2022-01-27 09:01:50|691.03|688.83|690.68|688.48|691.03|688.83|690.68|688.48|0
1643274120000|2022-01-27 09:02:00|690.8|688.6|690.68|688.48|691.14|688.94|690.68|688.48|0
1643274130000|2022-01-27 09:02:10|689.54|687.34|689.54|687.34|689.54|687.34|689.54|687.34|0
1643274140000|2022-01-27 09:02:20|689.08|686.88|688.85|686.65|689.31|687.11|688.85|686.65|0
1643274150000|2022-01-27 09:02:30|688.29|686.09|688.85|686.65|688.85|686.65|688.29|686.09|0
1643274160000|2022-01-27 09:02:40|688.4|686.2|687.94|685.74|688.62|686.42|687.94|685.74|0
1643274170000|2022-01-27 09:02:50|687.71|685.51|687.25|685.05|687.71|685.51|687.25|685.05|0
1643274180000|2022-01-27 09:03:00|687.48|685.28|688.06|685.86|688.29|686.09|687.48|685.28|0
1643274190000|2022-01-27 09:03:10|687.71|685.51|687.48|685.28|687.71|685.51|687.48|685.28|0
1643274200000|2022-01-27 09:03:20|687.71|685.51|687.48|685.28|687.71|685.51|687.48|685.28|0
1643274210000|2022-01-27 09:03:30|687.25|685.05|686.92|684.72|687.48|685.28|686.92|684.72|0
1643274220000|2022-01-27 09:03:40|686.57|684.37|686.57|684.37|686.8|684.6|686.46|684.26|0
1643274230000|2022-01-27 09:03:50|686.34|684.14|687.25|685.05|687.25|685.05|686.34|684.14|0
1643274240000|2022-01-27 09:04:00|687.48|685.28|688.06|685.86|688.06|685.86|687.48|685.28|0
1643274250000|2022-01-27 09:04:10|688.4|686.2|689.54|687.34|689.54|687.34|688.4|686.2|0
1643274260000|2022-01-27 09:04:20|689.31|687.11|690.22|688.02|690.22|688.02|689.31|687.11|0
1643274270000|2022-01-27 09:04:30|690.34|688.14|692.05|689.85|692.05|689.85|690.34|688.14|0
1643274280000|2022-01-27 09:04:40|691.94|689.74|692.86|690.66|692.86|690.66|691.94|689.74|0
1643274290000|2022-01-27 09:04:50|692.97|690.77|693.43|691.23|693.43|691.23|692.97|690.77|0
1643274300000|2022-01-27 09:05:00|693.66|691.46|693.43|691.23|693.66|691.46|693.43|691.23|0
1643274310000|2022-01-27 09:05:10|693.78|691.58|693.66|691.46|693.78|691.58|693.32|691.12|0
1643274320000|2022-01-27 09:05:20|694.11|691.91|694.57|692.37|694.57|692.37|693.89|691.69|0
1643274330000|2022-01-27 09:05:30|694.8|692.6|694.57|692.37|694.8|692.6|694.11|691.91|0
1643274340000|2022-01-27 09:05:40|694.11|691.91|694.57|692.37|694.57|692.37|694.11|691.91|0
1643274350000|2022-01-27 09:05:50|693.89|691.69|692.97|690.77|693.89|691.69|692.97|690.77|0
1643274360000|2022-01-27 09:06:00|692.51|690.31|693.13|690.93|693.43|691.23|692.51|690.31|0
1643274370000|2022-01-27 09:06:10|692.66|690.46|691.42|689.22|692.66|690.46|691.19|688.99|0
1643274380000|2022-01-27 09:06:20|692.8|690.6|693.49|691.29|693.49|691.29|692.8|690.6|0
1643274390000|2022-01-27 09:06:30|693.84|691.64|692.57|690.37|693.84|691.64|692.57|690.37|0
1643274400000|2022-01-27 09:06:40|692.23|690.03|691.88|689.68|692.23|690.03|691.54|689.34|0
1643274410000|2022-01-27 09:06:50|691.65|689.45|691.88|689.68|691.88|689.68|691.65|689.45|0
1643274420000|2022-01-27 09:07:00|691.77|689.57|691.88|689.68|691.88|689.68|691.19|688.99|0
1643274430000|2022-01-27 09:07:10|691.19|688.99|691.42|689.22|691.42|689.22|691.19|688.99|0
1643274440000|2022-01-27 09:07:20|691.65|689.45|690.95|688.75|691.65|689.45|690.84|688.64|0
1643274450000|2022-01-27 09:07:30|691.19|688.99|692|689.8|692.23|690.03|691.19|688.99|0
1643274460000|2022-01-27 09:07:40|691.77|689.57|692.11|689.91|692.11|689.91|691.77|689.57|0
1643274470000|2022-01-27 09:07:50|692|689.8|692.46|690.26|692.57|690.37|691.88|689.68|0
1643274480000|2022-01-27 09:08:00|692.34|690.14|692.8|690.6|692.8|690.6|692.34|690.14|0
1643274490000|2022-01-27 09:08:10|692.34|690.14|692.8|690.6|692.8|690.6|692.34|690.14|0
1643274500000|2022-01-27 09:08:20|692.57|690.37|692.8|690.6|692.8|690.6|692.34|690.14|0
1643274510000|2022-01-27 09:08:30|693.26|691.06|693.38|691.18|693.38|691.18|693.26|691.06|0
1643274520000|2022-01-27 09:08:40|694.88|692.68|696.15|693.95|696.15|693.95|694.77|692.57|0
1643274530000|2022-01-27 09:08:50|696.03|693.83|696.15|693.95|696.15|693.95|695.8|693.6|0
1643274540000|2022-01-27 09:09:00|695.8|693.6|696.62|694.42|696.62|694.42|695.8|693.6|0
1643274550000|2022-01-27 09:09:10|696.15|693.95|696.39|694.19|696.39|694.19|695.8|693.6|0
1643274560000|2022-01-27 09:09:20|696.27|694.07|695.57|693.37|696.27|694.07|694.88|692.68|0
1643274570000|2022-01-27 09:09:30|695.92|693.72|696.39|694.19|696.39|694.19|695.8|693.6|0
1643274580000|2022-01-27 09:09:40|696.27|694.07|695.46|693.26|696.39|694.19|695.46|693.26|0
1643274590000|2022-01-27 09:09:50|695.8|693.6|696.62|694.42|697.19|694.99|695.8|693.6|0
1643274600000|2022-01-27 09:10:00|696.96|694.76|696.27|694.07|696.96|694.76|696.27|694.07|0
1643274610000|2022-01-27 09:10:10|696.15|693.95|694.88|692.68|696.15|693.95|694.88|692.68|0
1643274620000|2022-01-27 09:10:20|694.65|692.45|695.34|693.14|695.34|693.14|694.65|692.45|0
1643274630000|2022-01-27 09:10:30|695.8|693.6|697.65|695.45|697.65|695.45|695.8|693.6|0
1643274640000|2022-01-27 09:10:40|697.88|695.68|697.65|695.45|698.24|696.04|697.65|695.45|0
1643274650000|2022-01-27 09:10:50|697.19|694.99|697.88|695.68|698.12|695.92|697.19|694.99|0
1643274660000|2022-01-27 09:11:00|697.42|695.22|698.81|696.61|698.81|696.61|697.42|695.22|0
1643274670000|2022-01-27 09:11:10|698.58|696.38|697.77|695.57|698.58|696.38|697.77|695.57|0
1643274680000|2022-01-27 09:11:20|697.65|695.45|697.77|695.57|698.58|696.38|697.65|695.45|0
1643274690000|2022-01-27 09:11:30|697.42|695.22|697.31|695.11|697.88|695.68|697.31|695.11|0
1643274700000|2022-01-27 09:11:40|697.65|695.45|697.65|695.45|697.65|695.45|697.54|695.34|0
1643274710000|2022-01-27 09:11:50|697.77|695.57|697.19|694.99|697.77|695.57|696.96|694.76|0
1643274720000|2022-01-27 09:12:00|697.08|694.88|696.5|694.3|697.08|694.88|696.5|694.3|0
1643274730000|2022-01-27 09:12:10|695.8|693.6|694.65|692.45|695.8|693.6|694.65|692.45|0
1643274740000|2022-01-27 09:12:20|694.19|691.99|693.49|691.29|694.19|691.99|693.49|691.29|0
1643274750000|2022-01-27 09:12:30|693.03|690.83|693.03|690.83|693.38|691.18|693.03|690.83|0
1643274760000|2022-01-27 09:12:40|692.57|690.37|692|689.8|692.57|690.37|692|689.8|0
1643274770000|2022-01-27 09:12:50|692.34|690.14|692.34|690.14|692.57|690.37|692.11|689.91|0
1643274780000|2022-01-27 09:13:00|691.65|689.45|691.18|688.98|691.65|689.45|691.18|688.98|0
1643274790000|2022-01-27 09:13:10|690.49|688.29|690.72|688.52|690.72|688.52|690.26|688.06|0
1643274800000|2022-01-27 09:13:20|690.61|688.41|689.57|687.37|690.61|688.41|689.57|687.37|0
1643274810000|2022-01-27 09:13:30|689.34|687.14|689|686.8|689.34|687.14|688.88|686.68|0
1643274820000|2022-01-27 09:13:40|689.57|687.37|689.8|687.6|690.03|687.83|689.57|687.37|0
1643274830000|2022-01-27 09:13:50|689.34|687.14|689.11|686.91|689.57|687.37|689.11|686.91|0
1643274840000|2022-01-27 09:14:00|689|686.8|689.69|687.49|689.69|687.49|688.77|686.57|0
1643274850000|2022-01-27 09:14:10|690.03|687.83|689.69|687.49|690.03|687.83|689.69|687.49|0
1643274860000|2022-01-27 09:14:20|689.8|687.6|690.26|688.06|690.49|688.29|689.8|687.6|0
1643274870000|2022-01-27 09:14:30|690.03|687.83|690.26|688.06|690.26|688.06|689.8|687.6|0
1643274880000|2022-01-27 09:14:40|690.49|688.29|690.26|688.06|690.72|688.52|690.26|688.06|0
1643274890000|2022-01-27 09:14:50|690.38|688.18|690.84|688.64|690.84|688.64|690.38|688.18|0
1643274900000|2022-01-27 09:15:00|690.03|687.83|688.08|685.88|690.03|687.83|688.08|685.88|0
1643274910000|2022-01-27 09:15:10|688.19|685.99|688.65|686.45|688.65|686.45|688.19|685.99|0
1643274920000|2022-01-27 09:15:20|688.88|686.68|688.65|686.45|688.88|686.68|688.65|686.45|0
1643274930000|2022-01-27 09:15:30|688.42|686.22|688.31|686.11|688.65|686.45|688.19|685.99|0
1643274940000|2022-01-27 09:15:40|688.19|685.99|689.57|687.37|689.57|687.37|688.19|685.99|0
1643274950000|2022-01-27 09:15:50|688.65|686.45|687.96|685.76|688.65|686.45|687.96|685.76|0
1643274960000|2022-01-27 09:16:00|687.62|685.42|688.65|686.45|688.65|686.45|687.62|685.42|0
1643274970000|2022-01-27 09:16:10|688.42|686.22|688.65|686.45|689.11|686.91|688.42|686.22|0
1643274980000|2022-01-27 09:16:20|689.34|687.14|690.03|687.83|690.03|687.83|689.34|687.14|0
1643274990000|2022-01-27 09:16:30|690.15|687.95|690.84|688.64|690.84|688.64|690.03|687.83|0
1643275000000|2022-01-27 09:16:40|690.49|688.29|692|689.8|692|689.8|690.49|688.29|0
1643275010000|2022-01-27 09:16:50|691.65|689.45|692|689.8|692|689.8|691.65|689.45|0
1643275020000|2022-01-27 09:17:00|691.88|689.68|690.95|688.75|692.11|689.91|690.95|688.75|0
1643275030000|2022-01-27 09:17:10|691.18|688.98|691.65|689.45|691.65|689.45|691.07|688.87|0
1643275040000|2022-01-27 09:17:20|690.95|688.75|691.88|689.68|691.88|689.68|690.95|688.75|0
1643275050000|2022-01-27 09:17:30|692.34|690.14|692.34|690.14|692.57|690.37|692.34|690.14|0
1643275060000|2022-01-27 09:17:40|692.46|690.26|692.8|690.6|692.8|690.6|692.34|690.14|0
1643275070000|2022-01-27 09:17:50|692.92|690.72|693.03|690.83|693.03|690.83|692.92|690.72|0
1643275080000|2022-01-27 09:18:00|692.8|690.6|693.49|691.29|693.49|691.29|692.8|690.6|0
1643275090000|2022-01-27 09:18:10|693.72|691.52|692.8|690.6|693.72|691.52|692.8|690.6|0
1643275100000|2022-01-27 09:18:20|692.57|690.37|692.11|689.91|692.57|690.37|691.88|689.68|0
1643275110000|2022-01-27 09:18:30|691.88|689.68|690.26|688.06|691.88|689.68|690.26|688.06|0
1643275120000|2022-01-27 09:18:40|690.15|687.95|690.03|687.83|690.15|687.95|689.8|687.6|0
1643275130000|2022-01-27 09:18:50|690.15|687.95|689.8|687.6|690.49|688.29|689.8|687.6|0
1643275140000|2022-01-27 09:19:00|690.26|688.06|691.18|688.98|691.3|689.1|690.26|688.06|0
1643275150000|2022-01-27 09:19:10|690.49|688.29|690.72|688.52|690.72|688.52|690.49|688.29|0
1643275160000|2022-01-27 09:19:20|690.38|688.18|689.57|687.37|690.38|688.18|689.34|687.14|0
1643275170000|2022-01-27 09:19:30|689.23|687.03|688.42|686.22|689.23|687.03|688.42|686.22|0
1643275180000|2022-01-27 09:19:40|688.77|686.57|688.54|686.34|688.77|686.57|688.31|686.11|0
1643275190000|2022-01-27 09:19:50|689.11|686.91|688.65|686.45|689.11|686.91|688.42|686.22|0
1643275200000|2022-01-27 09:20:00|689.34|687.14|689.34|687.14|689.34|687.14|689|686.8|0
1643275210000|2022-01-27 09:20:10|689.23|687.03|688.42|686.22|689.23|687.03|688.42|686.22|0
1643275220000|2022-01-27 09:20:20|688.77|686.57|689.57|687.37|689.57|687.37|688.77|686.57|0
1643275230000|2022-01-27 09:20:30|689.23|687.03|690.61|688.41|690.61|688.41|688.88|686.68|0
1643275240000|2022-01-27 09:20:40|690.49|688.29|690.49|688.29|690.72|688.52|690.26|688.06|0
1643275250000|2022-01-27 09:20:50|690.84|688.64|690.72|688.52|691.41|689.21|690.72|688.52|0
1643275260000|2022-01-27 09:21:00|690.84|688.64|691.53|689.33|691.53|689.33|690.84|688.64|0
1643275270000|2022-01-27 09:21:10|691.41|689.21|692.11|689.91|692.11|689.91|691.41|689.21|0
1643275280000|2022-01-27 09:21:20|691.64|689.44|690.95|688.75|691.64|689.44|690.95|688.75|0
1643275290000|2022-01-27 09:21:30|691.64|689.44|692.8|690.6|692.8|690.6|691.41|689.21|0
1643275300000|2022-01-27 09:21:40|693.03|690.83|692.8|690.6|693.03|690.83|692.8|690.6|0
1643275310000|2022-01-27 09:21:50|692.57|690.37|692.34|690.14|692.57|690.37|692.34|690.14|0
1643275320000|2022-01-27 09:22:00|691.88|689.68|691.41|689.21|691.88|689.68|691.18|688.98|0
1643275330000|2022-01-27 09:22:10|691.53|689.33|691.18|688.98|691.64|689.44|691.18|688.98|0
1643275340000|2022-01-27 09:22:20|690.49|688.29|690.03|687.83|690.49|688.29|690.03|687.83|0
1643275350000|2022-01-27 09:22:30|690.72|688.52|690.15|687.95|690.72|688.52|690.03|687.83|0
1643275360000|2022-01-27 09:22:40|690.03|687.83|689.92|687.72|690.26|688.06|689.92|687.72|0
1643275370000|2022-01-27 09:22:50|689.8|687.6|688.88|686.68|689.8|687.6|688.88|686.68|0
1643275380000|2022-01-27 09:23:00|689.34|687.14|688.88|686.68|689.34|687.14|688.88|686.68|0
1643275390000|2022-01-27 09:23:10|689|686.8|688.65|686.45|689|686.8|688.65|686.45|0
1643275400000|2022-01-27 09:23:20|688.88|686.68|688.88|686.68|688.88|686.68|688.88|686.68|0
1643275410000|2022-01-27 09:23:30|688.77|686.57|687.49|685.29|688.88|686.68|687.49|685.29|0
1643275420000|2022-01-27 09:23:40|687.15|684.95|686.8|684.6|687.26|685.06|686.8|684.6|0
1643275430000|2022-01-27 09:23:50|686.57|684.37|686.8|684.6|687.03|684.83|686.57|684.37|0
1643275440000|2022-01-27 09:24:00|686.57|684.37|686.11|683.91|686.69|684.49|686.11|683.91|0
1643275450000|2022-01-27 09:24:10|685.65|683.45|685.08|682.88|685.88|683.68|685.08|682.88|0
1643275460000|2022-01-27 09:24:20|684.73|682.53|684.04|681.84|684.73|682.53|684.04|681.84|0
1643275470000|2022-01-27 09:24:30|683.12|680.92|683.35|681.15|683.35|681.15|683.12|680.92|0
1643275480000|2022-01-27 09:24:40|683.47|681.27|683.12|680.92|683.58|681.38|683.12|680.92|0
1643275490000|2022-01-27 09:24:50|682.89|680.69|682.55|680.35|682.89|680.69|682.55|680.35|0
1643275500000|2022-01-27 09:25:00|682.89|680.69|683.58|681.38|683.81|681.61|682.89|680.69|0
1643275510000|2022-01-27 09:25:10|684.27|682.07|683.81|681.61|684.27|682.07|683.35|681.15|0
1643275520000|2022-01-27 09:25:20|683.7|681.5|684.04|681.84|684.27|682.07|683.7|681.5|0
1643275530000|2022-01-27 09:25:30|684.27|682.07|684.27|682.07|684.27|682.07|684.27|682.07|0
1643275540000|2022-01-27 09:25:40|684.5|682.3|684.27|682.07|684.5|682.3|684.27|682.07|0
1643275550000|2022-01-27 09:25:50|684.16|681.96|683.93|681.73|684.27|682.07|683.93|681.73|0
1643275560000|2022-01-27 09:26:00|684.27|682.07|684.04|681.84|684.73|682.53|684.04|681.84|0
1643275570000|2022-01-27 09:26:10|683.81|681.61|683.24|681.04|683.81|681.61|682.89|680.69|0
1643275580000|2022-01-27 09:26:20|682.55|680.35|682.43|680.23|682.55|680.35|682.2|680|0
1643275590000|2022-01-27 09:26:30|682.09|679.89|682.2|680|682.2|680|681.97|679.77|0
1643275600000|2022-01-27 09:26:40|682.66|680.46|682.2|680|683.12|680.92|682.2|680|0
1643275610000|2022-01-27 09:26:50|681.97|679.77|681.97|679.77|681.97|679.77|681.97|679.77|0
1643275620000|2022-01-27 09:27:00|682.32|680.12|682.2|680|682.32|680.12|681.74|679.54|0
1643275630000|2022-01-27 09:27:10|682.55|680.35|682.66|680.46|682.66|680.46|682.32|680.12|0
1643275640000|2022-01-27 09:27:20|682.2|680|682.2|680|682.43|680.23|682.2|680|0
1643275650000|2022-01-27 09:27:30|682.43|680.23|682.32|680.12|682.66|680.46|682.32|680.12|0
1643275660000|2022-01-27 09:27:40|682.43|680.23|681.74|679.54|682.66|680.46|681.74|679.54|0
1643275670000|2022-01-27 09:27:50|681.86|679.66|681.28|679.08|681.86|679.66|681.28|679.08|0
1643275680000|2022-01-27 09:28:00|681.05|678.85|681.51|679.31|681.51|679.31|681.05|678.85|0
1643275690000|2022-01-27 09:28:10|681.28|679.08|681.05|678.85|681.28|679.08|681.05|678.85|0
1643275700000|2022-01-27 09:28:20|680.82|678.62|679.67|677.47|680.82|678.62|679.67|677.47|0
1643275710000|2022-01-27 09:28:30|679.9|677.7|679.67|677.47|679.9|677.7|679.56|677.36|0
1643275720000|2022-01-27 09:28:40|679.44|677.24|678.65|676.45|679.44|677.24|678.53|676.33|0
1643275730000|2022-01-27 09:28:50|678.99|676.79|679.22|677.02|679.22|677.02|678.99|676.79|0
1643275740000|2022-01-27 09:29:00|679.11|676.91|679.67|677.47|679.67|677.47|678.99|676.79|0
1643275750000|2022-01-27 09:29:10|679.44|677.24|679.9|677.7|679.9|677.7|679.44|677.24|0
1643275760000|2022-01-27 09:29:20|680.13|677.93|679.79|677.59|680.13|677.93|679.79|677.59|0
1643275770000|2022-01-27 09:29:30|680.13|677.93|681.63|679.43|681.63|679.43|680.13|677.93|0
1643275780000|2022-01-27 09:29:40|681.74|679.54|681.51|679.31|681.74|679.54|681.51|679.31|0
1643275790000|2022-01-27 09:29:50|681.74|679.54|681.86|679.66|681.97|679.77|681.74|679.54|0
1643275800000|2022-01-27 09:30:00|681.74|679.54|681.51|679.31|681.74|679.54|681.51|679.31|0
1643275810000|2022-01-27 09:30:10|681.74|679.54|682.2|680|682.2|680|681.74|679.54|0
1643275820000|2022-01-27 09:30:20|681.97|679.77|682.43|680.23|682.43|680.23|681.74|679.54|0
1643275830000|2022-01-27 09:30:30|682.09|679.89|682.43|680.23|682.43|680.23|682.09|679.89|0
1643275840000|2022-01-27 09:30:40|682.66|680.46|684.27|682.07|684.27|682.07|682.66|680.46|0
1643275850000|2022-01-27 09:30:50|683.81|681.61|684.16|681.96|684.27|682.07|683.81|681.61|0
1643275860000|2022-01-27 09:31:00|684.39|682.19|685.42|683.22|685.42|683.22|684.04|681.84|0
1643275870000|2022-01-27 09:31:10|684.39|682.19|684.73|682.53|684.85|682.65|684.39|682.19|0
1643275880000|2022-01-27 09:31:20|684.96|682.76|684.85|682.65|684.96|682.76|684.85|682.65|0
1643275890000|2022-01-27 09:31:30|684.5|682.3|684.5|682.3|684.5|682.3|684.5|682.3|0
1643275900000|2022-01-27 09:31:40|685.08|682.88|686.69|684.49|686.69|684.49|685.08|682.88|0
1643275910000|2022-01-27 09:31:50|686|683.8|687.26|685.06|687.26|685.06|685.88|683.68|0
1643275920000|2022-01-27 09:32:00|687.03|684.83|686.57|684.37|687.03|684.83|686.57|684.37|0
1643275930000|2022-01-27 09:32:10|686.23|684.03|686.57|684.37|686.8|684.6|686.23|684.03|0
1643275940000|2022-01-27 09:32:20|687.03|684.83|685.31|683.11|687.03|684.83|685.31|683.11|0
1643275950000|2022-01-27 09:32:30|685.77|683.57|685.88|683.68|686|683.8|685.77|683.57|0
1643275960000|2022-01-27 09:32:40|685.42|683.22|685.19|682.99|685.42|683.22|685.19|682.99|0
1643275970000|2022-01-27 09:32:50|684.96|682.76|684.96|682.76|685.31|683.11|684.96|682.76|0
1643275980000|2022-01-27 09:33:00|685.19|682.99|685.88|683.68|685.88|683.68|685.19|682.99|0
1643275990000|2022-01-27 09:33:10|685.65|683.45|685.88|683.68|685.88|683.68|685.54|683.34|0
1643276000000|2022-01-27 09:33:20|686.11|683.91|685.77|683.57|686.11|683.91|685.77|683.57|0
1643276010000|2022-01-27 09:33:30|685.54|683.34|685.19|682.99|685.54|683.34|685.19|682.99|0
1643276020000|2022-01-27 09:33:40|685.08|682.88|685.65|683.45|685.65|683.45|685.08|682.88|0
1643276030000|2022-01-27 09:33:50|685.31|683.11|685.65|683.45|685.65|683.45|685.31|683.11|0
1643276040000|2022-01-27 09:34:00|685.42|683.22|685.42|683.22|685.42|683.22|685.19|682.99|0
1643276050000|2022-01-27 09:34:10|685.88|683.68|686.34|684.14|686.8|684.6|685.88|683.68|0
1643276060000|2022-01-27 09:34:20|686.8|684.6|686.57|684.37|686.8|684.6|686.57|684.37|0
1643276070000|2022-01-27 09:34:30|686.46|684.26|686.23|684.03|686.46|684.26|686.11|683.91|0
1643276080000|2022-01-27 09:34:40|686.34|684.14|687.26|685.06|687.26|685.06|686.34|684.14|0
1643276090000|2022-01-27 09:34:50|687.49|685.29|687.72|685.52|687.72|685.52|687.49|685.29|0
1643276100000|2022-01-27 09:35:00|687.49|685.29|687.95|685.75|687.95|685.75|687.49|685.29|0
1643276110000|2022-01-27 09:35:10|686.8|684.6|686.57|684.37|686.8|684.6|686.11|683.91|0
1643276120000|2022-01-27 09:35:20|685.88|683.68|685.77|683.57|685.88|683.68|685.65|683.45|0
1643276130000|2022-01-27 09:35:30|685.88|683.68|686.46|684.26|686.46|684.26|685.88|683.68|0
1643276140000|2022-01-27 09:35:40|686.69|684.49|686.11|683.91|687.03|684.83|686.11|683.91|0
1643276150000|2022-01-27 09:35:50|686.69|684.49|686.11|683.91|687.03|684.83|686.11|683.91|0
1643276160000|2022-01-27 09:36:00|685.19|682.99|685.19|682.99|685.42|683.22|685.19|682.99|0
1643276170000|2022-01-27 09:36:10|685.42|683.22|684.73|682.53|685.42|683.22|684.73|682.53|0
1643276180000|2022-01-27 09:36:20|684.85|682.65|685.88|683.68|685.88|683.68|684.85|682.65|0
1643276190000|2022-01-27 09:36:30|685.77|683.57|685.08|682.88|685.77|683.57|684.96|682.76|0
1643276200000|2022-01-27 09:36:40|685.19|682.99|685.88|683.68|685.88|683.68|685.19|682.99|0
1643276210000|2022-01-27 09:36:50|687.26|685.06|688.76|686.56|688.76|686.56|687.26|685.06|0
1643276220000|2022-01-27 09:37:00|687.84|685.64|685.65|683.45|687.84|685.64|685.65|683.45|0
1643276230000|2022-01-27 09:37:10|686.34|684.14|686.34|684.14|687.03|684.83|686.34|684.14|0
1643276240000|2022-01-27 09:37:20|686.23|684.03|685.77|683.57|686.23|684.03|685.77|683.57|0
1643276250000|2022-01-27 09:37:30|685.88|683.68|685.88|683.68|685.88|683.68|685.08|682.88|0
1643276260000|2022-01-27 09:37:40|685.42|683.22|685.65|683.45|685.65|683.45|685.42|683.22|0
1643276270000|2022-01-27 09:37:50|685.42|683.22|685.19|682.99|685.54|683.34|685.19|682.99|0
1643276280000|2022-01-27 09:38:00|685.54|683.34|686.34|684.14|686.34|684.14|685.54|683.34|0
1643276290000|2022-01-27 09:38:10|686.46|684.26|686.11|683.91|686.57|684.37|686|683.8|0
1643276300000|2022-01-27 09:38:20|687.03|684.83|685.65|683.45|687.03|684.83|685.65|683.45|0
1643276310000|2022-01-27 09:38:30|685.54|683.34|686.34|684.14|686.34|684.14|685.54|683.34|0
1643276320000|2022-01-27 09:38:40|685.88|683.68|686.57|684.37|686.57|684.37|685.88|683.68|0
1643276330000|2022-01-27 09:38:50|686.34|684.14|686.57|684.37|686.57|684.37|686.11|683.91|0
1643276340000|2022-01-27 09:39:00|686.11|683.91|685.19|682.99|686.11|683.91|685.19|682.99|0
1643276350000|2022-01-27 09:39:10|686.34|684.14|685.42|683.22|686.34|684.14|685.08|682.88|0
1643276360000|2022-01-27 09:39:20|685.31|683.11|685.65|683.45|685.77|683.57|685.31|683.11|0
1643276370000|2022-01-27 09:39:30|686|683.8|686|683.8|686|683.8|686|683.8|0
1643276380000|2022-01-27 09:39:40|686.34|684.14|687.38|685.18|687.49|685.29|686.34|684.14|0
1643276390000|2022-01-27 09:39:50|687.26|685.06|686.46|684.26|687.49|685.29|686|683.8|0
1643276400000|2022-01-27 09:40:00|686.57|684.37|685.77|683.57|686.57|684.37|685.77|683.57|0
1643276410000|2022-01-27 09:40:10|685.65|683.45|686.23|684.03|686.23|684.03|685.65|683.45|0
1643276420000|2022-01-27 09:40:20|686.11|683.91|685.65|683.45|686.11|683.91|685.54|683.34|0
1643276430000|2022-01-27 09:40:30|685.88|683.68|686.34|684.14|686.57|684.37|685.88|683.68|0
1643276440000|2022-01-27 09:40:40|686.92|684.72|687.26|685.06|687.26|685.06|686.92|684.72|0
1643276450000|2022-01-27 09:40:50|687.61|685.41|686.8|684.6|687.72|685.52|686.8|684.6|0
1643276460000|2022-01-27 09:41:00|687.38|685.18|686.69|684.49|687.38|685.18|686.69|684.49|0
1643276470000|2022-01-27 09:41:10|686.34|684.14|687.26|685.06|687.49|685.29|686.34|684.14|0
1643276480000|2022-01-27 09:41:20|687.38|685.18|686.23|684.03|687.38|685.18|686.23|684.03|0
1643276490000|2022-01-27 09:41:30|686.57|684.37|687.03|684.83|687.26|685.06|686.57|684.37|0
1643276500000|2022-01-27 09:41:40|686.57|684.37|686.8|684.6|686.8|684.6|686.57|684.37|0
1643276510000|2022-01-27 09:41:50|686.92|684.72|686|683.8|686.92|684.72|686|683.8|0
1643276520000|2022-01-27 09:42:00|686.11|683.91|685.88|683.68|686.11|683.91|685.77|683.57|0
1643276530000|2022-01-27 09:42:10|686.34|684.14|684.96|682.76|686.34|684.14|684.96|682.76|0
1643276540000|2022-01-27 09:42:20|685.19|682.99|685.08|682.88|685.19|682.99|685.08|682.88|0
1643276550000|2022-01-27 09:42:30|685.19|682.99|684.73|682.53|685.19|682.99|684.73|682.53|0
1643276560000|2022-01-27 09:42:40|684.5|682.3|683.35|681.15|684.5|682.3|683.35|681.15|0
1643276570000|2022-01-27 09:42:50|683.58|681.38|683.58|681.38|683.7|681.5|683.58|681.38|0
1643276580000|2022-01-27 09:43:00|683.35|681.15|683.35|681.15|683.35|681.15|683.35|681.15|0
1643276590000|2022-01-27 09:43:10|683.47|681.27|683.35|681.15|683.93|681.73|683.35|681.15|0
1643276600000|2022-01-27 09:43:20|683.12|680.92|681.51|679.31|683.12|680.92|681.51|679.31|0
1643276610000|2022-01-27 09:43:30|681.05|678.85|680.36|678.16|681.05|678.85|680.36|678.16|0
1643276620000|2022-01-27 09:43:40|680.71|678.51|680.59|678.39|681.05|678.85|680.59|678.39|0
1643276630000|2022-01-27 09:43:50|680.36|678.16|680.82|678.62|680.82|678.62|680.36|678.16|0
1643276640000|2022-01-27 09:44:00|680.59|678.39|680.36|678.16|681.17|678.97|680.36|678.16|0
1643276650000|2022-01-27 09:44:10|680.13|677.93|680.13|677.93|680.36|678.16|680.13|677.93|0
1643276660000|2022-01-27 09:44:20|679.9|677.7|679.44|677.24|679.9|677.7|679.44|677.24|0
1643276670000|2022-01-27 09:44:30|679.67|677.47|678.75|676.55|679.67|677.47|678.75|676.55|0
1643276680000|2022-01-27 09:44:40|679.44|677.24|679.79|677.59|680.13|677.93|679.44|677.24|0
1643276690000|2022-01-27 09:44:50|679.67|677.47|679.67|677.47|679.67|677.47|679.44|677.24|0
1643276700000|2022-01-27 09:45:00|679.56|677.36|679.44|677.24|679.9|677.7|679.44|677.24|0
1643276710000|2022-01-27 09:45:10|679.56|677.36|680.48|678.28|681.05|678.85|679.56|677.36|0
1643276720000|2022-01-27 09:45:20|680.82|678.62|680.82|678.62|681.05|678.85|680.59|678.39|0
1643276730000|2022-01-27 09:45:30|681.05|678.85|681.05|678.85|681.05|678.85|680.82|678.62|0
1643276740000|2022-01-27 09:45:40|681.51|679.31|680.94|678.74|681.51|679.31|680.94|678.74|0
1643276750000|2022-01-27 09:45:50|680.82|678.62|678.29|676.09|680.82|678.62|678.29|676.09|0
1643276760000|2022-01-27 09:46:00|678.07|675.87|677.73|675.53|678.07|675.87|677.73|675.53|0
1643276770000|2022-01-27 09:46:10|677.38|675.18|678.18|675.98|678.18|675.98|677.38|675.18|0
1643276780000|2022-01-27 09:46:20|677.84|675.64|677.84|675.64|678.06|675.86|677.84|675.64|0
1643276790000|2022-01-27 09:46:30|677.38|675.18|676.92|674.72|677.38|675.18|676.92|674.72|0
1643276800000|2022-01-27 09:46:40|677.27|675.07|676.81|674.61|677.27|675.07|676.81|674.61|0
1643276810000|2022-01-27 09:46:50|676.69|674.49|676.69|674.49|676.69|674.49|676.35|674.15|0
1643276820000|2022-01-27 09:47:00|676.23|674.03|676.12|673.92|676.58|674.38|676.12|673.92|0
1643276830000|2022-01-27 09:47:10|676.23|674.03|675.77|673.57|676.23|674.03|675.77|673.57|0
1643276840000|2022-01-27 09:47:20|676|673.8|676.23|674.03|676.23|674.03|676|673.8|0
1643276850000|2022-01-27 09:47:30|676.12|673.92|676.69|674.49|676.69|674.49|676.12|673.92|0
1643276860000|2022-01-27 09:47:40|676.92|674.72|676.69|674.49|676.92|674.72|676.46|674.26|0
1643276870000|2022-01-27 09:47:50|676.92|674.72|677.61|675.41|677.61|675.41|676.92|674.72|0
1643276880000|2022-01-27 09:48:00|677.38|675.18|677.73|675.53|677.73|675.53|677.38|675.18|0
1643276890000|2022-01-27 09:48:10|677.84|675.64|677.84|675.64|678.06|675.86|677.84|675.64|0
1643276900000|2022-01-27 09:48:20|678.06|675.86|677.84|675.64|678.06|675.86|677.61|675.41|0
1643276910000|2022-01-27 09:48:30|678.06|675.86|678.06|675.86|678.06|675.86|677.84|675.64|0
1643276920000|2022-01-27 09:48:40|678.52|676.32|678.98|676.78|678.98|676.78|678.41|676.21|0
1643276930000|2022-01-27 09:48:50|678.87|676.67|678.52|676.32|678.98|676.78|678.52|676.32|0
1643276940000|2022-01-27 09:49:00|678.06|675.86|678.52|676.32|678.52|676.32|678.06|675.86|0
1643276950000|2022-01-27 09:49:10|678.06|675.86|677.38|675.18|678.06|675.86|677.38|675.18|0
1643276960000|2022-01-27 09:49:20|677.5|675.3|676.92|674.72|677.5|675.3|676.92|674.72|0
1643276970000|2022-01-27 09:49:30|677.15|674.95|678.06|675.86|678.06|675.86|677.15|674.95|0
1643276980000|2022-01-27 09:49:40|678.29|676.09|677.83|675.63|678.29|676.09|677.61|675.41|0
1643276990000|2022-01-27 09:49:50|677.72|675.52|677.83|675.63|678.06|675.86|677.61|675.41|0
1643277000000|2022-01-27 09:50:00|678.06|675.86|678.75|676.55|678.75|676.55|678.06|675.86|0
1643277010000|2022-01-27 09:50:10|678.52|676.32|678.87|676.67|678.98|676.78|678.52|676.32|0
1643277020000|2022-01-27 09:50:20|678.75|676.55|678.98|676.78|678.98|676.78|678.75|676.55|0
1643277030000|2022-01-27 09:50:30|678.75|676.55|678.29|676.09|678.75|676.55|678.06|675.86|0
1643277040000|2022-01-27 09:50:40|678.52|676.32|677.15|674.95|678.52|676.32|677.15|674.95|0
1643277050000|2022-01-27 09:50:50|676.69|674.49|677.04|674.84|677.04|674.84|676.69|674.49|0
1643277060000|2022-01-27 09:51:00|676.69|674.49|676.23|674.03|676.69|674.49|676.23|674.03|0
1643277070000|2022-01-27 09:51:10|676|673.8|675.77|673.57|676.35|674.15|675.77|673.57|0
1643277080000|2022-01-27 09:51:20|675.54|673.34|676|673.8|676.46|674.26|675.31|673.11|0
1643277090000|2022-01-27 09:51:30|675.89|673.69|675.08|672.88|675.89|673.69|675.08|672.88|0
1643277100000|2022-01-27 09:51:40|674.85|672.65|675.08|672.88|675.2|673|674.85|672.65|0
1643277110000|2022-01-27 09:51:50|675.2|673|675.31|673.11|675.31|673.11|675.08|672.88|0
1643277120000|2022-01-27 09:52:00|675.08|672.88|675.08|672.88|675.08|672.88|674.85|672.65|0
1643277130000|2022-01-27 09:52:10|675.31|673.11|674.85|672.65|675.31|673.11|674.85|672.65|0
1643277140000|2022-01-27 09:52:20|674.62|672.42|673.71|671.51|674.62|672.42|673.71|671.51|0
1643277150000|2022-01-27 09:52:30|674.17|671.97|674.4|672.2|674.4|672.2|673.94|671.74|0
1643277160000|2022-01-27 09:52:40|674.17|671.97|673.94|671.74|674.17|671.97|673.94|671.74|0
1643277170000|2022-01-27 09:52:50|674.4|672.2|674.17|671.97|674.51|672.31|674.17|671.97|0
1643277180000|2022-01-27 09:53:00|674.62|672.42|675.08|672.88|675.08|672.88|673.83|671.63|0
1643277190000|2022-01-27 09:53:10|674.97|672.77|674.51|672.31|674.97|672.77|674.51|672.31|0
1643277200000|2022-01-27 09:53:20|674.4|672.2|674.4|672.2|674.4|672.2|674.4|672.2|0
1643277210000|2022-01-27 09:53:30|674.62|672.42|674.4|672.2|674.85|672.65|674.4|672.2|0
1643277220000|2022-01-27 09:53:40|674.17|671.97|673.25|671.05|674.17|671.97|673.25|671.05|0
1643277230000|2022-01-27 09:53:50|673.02|670.82|673.02|670.82|673.02|670.82|672.91|670.71|0
1643277240000|2022-01-27 09:54:00|672.79|670.59|673.02|670.82|673.02|670.82|672.79|670.59|0
1643277250000|2022-01-27 09:54:10|673.14|670.94|673.25|671.05|673.25|671.05|673.14|670.94|0
1643277260000|2022-01-27 09:54:20|673.6|671.4|674.62|672.42|674.62|672.42|673.48|671.28|0
1643277270000|2022-01-27 09:54:30|675.08|672.88|675.77|673.57|675.77|673.57|675.08|672.88|0
1643277280000|2022-01-27 09:54:40|675.54|673.34|675.31|673.11|675.54|673.34|675.31|673.11|0
1643277290000|2022-01-27 09:54:50|675.08|672.88|675.54|673.34|675.54|673.34|674.62|672.42|0
1643277300000|2022-01-27 09:55:00|675.89|673.69|675.08|672.88|675.89|673.69|675.08|672.88|0
1643277310000|2022-01-27 09:55:10|674.4|672.2|674.06|671.86|674.4|672.2|673.83|671.63|0
1643277320000|2022-01-27 09:55:20|673.6|671.4|673.71|671.51|674.17|671.97|673.6|671.4|0
1643277330000|2022-01-27 09:55:30|673.6|671.4|673.94|671.74|673.94|671.74|673.37|671.17|0
1643277340000|2022-01-27 09:55:40|673.6|671.4|674.06|671.86|674.17|671.97|673.25|671.05|0
1643277350000|2022-01-27 09:55:50|674.51|672.31|674.39|672.19|674.85|672.65|674.39|672.19|0
1643277360000|2022-01-27 09:56:00|675.31|673.11|673.94|671.74|675.31|673.11|673.94|671.74|0
1643277370000|2022-01-27 09:56:10|674.06|671.86|675.08|672.88|675.08|672.88|674.06|671.86|0
1643277380000|2022-01-27 09:56:20|675.31|673.11|674.51|672.31|675.31|673.11|674.51|672.31|0
1643277390000|2022-01-27 09:56:30|673.94|671.74|674.85|672.65|674.85|672.65|673.94|671.74|0
1643277400000|2022-01-27 09:56:40|675.08|672.88|675.08|672.88|675.08|672.88|675.08|672.88|0
1643277410000|2022-01-27 09:56:50|675.54|673.34|675.54|673.34|675.54|673.34|675.08|672.88|0
1643277420000|2022-01-27 09:57:00|675.31|673.11|675.54|673.34|675.54|673.34|674.85|672.65|0
1643277430000|2022-01-27 09:57:10|675.77|673.57|675.2|673|675.77|673.57|675.2|673|0
1643277440000|2022-01-27 09:57:20|675.77|673.57|675.77|673.57|675.77|673.57|675.66|673.46|0
1643277450000|2022-01-27 09:57:30|676.23|674.03|676.12|673.92|676.46|674.26|676.12|673.92|0
1643277460000|2022-01-27 09:57:40|676.46|674.26|676.23|674.03|676.46|674.26|676.23|674.03|0
1643277470000|2022-01-27 09:57:50|676.12|673.92|676.69|674.49|676.69|674.49|676.12|673.92|0
1643277480000|2022-01-27 09:58:00|676.46|674.26|676.81|674.61|676.92|674.72|676.46|674.26|0
1643277490000|2022-01-27 09:58:10|677.15|674.95|677.15|674.95|677.37|675.17|677.15|674.95|0
1643277500000|2022-01-27 09:58:20|677.37|675.17|677.37|675.17|677.37|675.17|677.15|674.95|0
1643277510000|2022-01-27 09:58:30|677.15|674.95|676.92|674.72|677.15|674.95|676.69|674.49|0
1643277520000|2022-01-27 09:58:40|676.46|674.26|675.77|673.57|676.46|674.26|675.77|673.57|0
1643277530000|2022-01-27 09:58:50|676.46|674.26|675.66|673.46|676.46|674.26|675.66|673.46|0
1643277540000|2022-01-27 09:59:00|676|673.8|675.31|673.11|676.12|673.92|675.31|673.11|0
1643277550000|2022-01-27 09:59:10|676.23|674.03|675.77|673.57|676.23|674.03|675.77|673.57|0
1643277560000|2022-01-27 09:59:20|675.43|673.23|675.2|673|675.54|673.34|675.2|673|0
1643277570000|2022-01-27 09:59:30|675.54|673.34|676|673.8|676|673.8|675.31|673.11|0
1643277580000|2022-01-27 09:59:40|677.15|674.95|677.15|674.95|677.15|674.95|677.15|674.95|0
1643277590000|2022-01-27 09:59:50|677.49|675.29|676.69|674.49|677.49|675.29|676.69|674.49|0
1643277600000|2022-01-27 10:00:00|677.15|674.95|676.69|674.49|677.37|675.17|676.69|674.49|0
1643277610000|2022-01-27 10:00:10|676.92|674.72|676|673.8|676.92|674.72|676|673.8|0
1643277620000|2022-01-27 10:00:20|676.35|674.15|677.37|675.17|677.37|675.17|676.35|674.15|0
1643277630000|2022-01-27 10:00:30|677.6|675.4|676.92|674.72|677.6|675.4|676.92|674.72|0
1643277640000|2022-01-27 10:00:40|677.37|675.17|677.37|675.17|677.37|675.17|677.37|675.17|0
1643277650000|2022-01-27 10:00:50|677.72|675.52|677.83|675.63|677.83|675.63|677.72|675.52|0
1643277660000|2022-01-27 10:01:00|677.6|675.4|678.06|675.86|678.06|675.86|677.6|675.4|0
1643277670000|2022-01-27 10:01:10|678.18|675.98|677.14|674.94|678.29|676.09|677.14|674.94|0
1643277680000|2022-01-27 10:01:20|677.37|675.17|676.92|674.72|677.37|675.17|676.92|674.72|0
1643277690000|2022-01-27 10:01:30|676.69|674.49|676.92|674.72|676.92|674.72|676.69|674.49|0
1643277700000|2022-01-27 10:01:40|676.81|674.61|676.58|674.38|676.81|674.61|676.46|674.26|0
1643277710000|2022-01-27 10:01:50|676.69|674.49|676.58|674.38|676.69|674.49|676.58|674.38|0
1643277720000|2022-01-27 10:02:00|676.69|674.49|677.83|675.63|677.83|675.63|676.69|674.49|0
1643277730000|2022-01-27 10:02:10|677.6|675.4|676.81|674.61|677.6|675.4|676.81|674.61|0
1643277740000|2022-01-27 10:02:20|676.92|674.72|677.14|674.94|677.14|674.94|676.92|674.72|0
1643277750000|2022-01-27 10:02:30|676.92|674.72|677.26|675.06|677.26|675.06|676.92|674.72|0
1643277760000|2022-01-27 10:02:40|677.6|675.4|677.6|675.4|677.6|675.4|677.49|675.29|0
1643277770000|2022-01-27 10:02:50|677.72|675.52|677.14|674.94|677.72|675.52|677.14|674.94|0
1643277780000|2022-01-27 10:03:00|676.92|674.72|677.14|674.94|677.37|675.17|676.92|674.72|0
1643277790000|2022-01-27 10:03:10|676.69|674.49|676.58|674.38|676.69|674.49|676.23|674.03|0
1643277800000|2022-01-27 10:03:20|676.46|674.26|675.77|673.57|676.46|674.26|675.77|673.57|0
1643277810000|2022-01-27 10:03:30|675.54|673.34|674.97|672.77|675.54|673.34|674.97|672.77|0
1643277820000|2022-01-27 10:03:40|674.85|672.65|674.85|672.65|674.85|672.65|674.62|672.42|0
1643277830000|2022-01-27 10:03:50|674.74|672.54|674.74|672.54|674.74|672.54|674.74|672.54|0
1643277840000|2022-01-27 10:04:00|674.85|672.65|674.51|672.31|674.85|672.65|674.51|672.31|0
1643277850000|2022-01-27 10:04:10|673.48|671.28|672.56|670.36|673.48|671.28|672.56|670.36|0
1643277860000|2022-01-27 10:04:20|672.33|670.13|672.1|669.9|672.33|670.13|672.1|669.9|0
1643277870000|2022-01-27 10:04:30|671.87|669.67|671.65|669.45|671.87|669.67|671.42|669.22|0
1643277880000|2022-01-27 10:04:40|671.87|669.67|671.19|668.99|672.1|669.9|671.19|668.99|0
1643277890000|2022-01-27 10:04:50|671.42|669.22|671.54|669.34|671.54|669.34|671.08|668.88|0
1643277900000|2022-01-27 10:05:00|672.1|669.9|672.33|670.13|672.33|670.13|672.1|669.9|0
1643277910000|2022-01-27 10:05:10|672.1|669.9|671.54|669.34|672.1|669.9|671.54|669.34|0
1643277920000|2022-01-27 10:05:20|671.31|669.11|672.1|669.9|672.33|670.13|671.31|669.11|0
1643277930000|2022-01-27 10:05:30|672.33|670.13|671.87|669.67|672.33|670.13|671.87|669.67|0
1643277940000|2022-01-27 10:05:40|672.1|669.9|671.76|669.56|672.1|669.9|671.76|669.56|0
1643277950000|2022-01-27 10:05:50|671.99|669.79|672.1|669.9|672.33|670.13|671.99|669.79|0
1643277960000|2022-01-27 10:06:00|672.33|670.13|671.87|669.67|672.33|670.13|671.87|669.67|0
1643277970000|2022-01-27 10:06:10|671.65|669.45|671.65|669.45|671.87|669.67|671.54|669.34|0
1643277980000|2022-01-27 10:06:20|671.31|669.11|670.96|668.76|671.31|669.11|670.96|668.76|0
1643277990000|2022-01-27 10:06:30|671.42|669.22|671.65|669.45|671.87|669.67|671.42|669.22|0
1643278000000|2022-01-27 10:06:40|671.31|669.11|670.96|668.76|671.31|669.11|670.96|668.76|0
1643278010000|2022-01-27 10:06:50|670.04|667.84|670.04|667.84|670.04|667.84|669.82|667.62|0
1643278020000|2022-01-27 10:07:00|670.85|668.65|670.73|668.53|671.87|669.67|670.73|668.53|0
1643278030000|2022-01-27 10:07:10|671.08|668.88|671.87|669.67|671.87|669.67|671.08|668.88|0
1643278040000|2022-01-27 10:07:20|670.96|668.76|671.19|668.99|671.19|668.99|670.96|668.76|0
1643278050000|2022-01-27 10:07:30|671.65|669.45|671.08|668.88|671.65|669.45|671.08|668.88|0
1643278060000|2022-01-27 10:07:40|671.42|669.22|671.42|669.22|671.42|669.22|671.31|669.11|0
1643278070000|2022-01-27 10:07:50|670.96|668.76|671.42|669.22|671.42|669.22|670.96|668.76|0
1643278080000|2022-01-27 10:08:00|671.65|669.45|671.76|669.56|671.87|669.67|671.65|669.45|0
1643278090000|2022-01-27 10:08:10|672.33|670.13|672.33|670.13|672.33|670.13|672.1|669.9|0
1643278100000|2022-01-27 10:08:20|672.56|670.36|672.33|670.13|672.56|670.36|672.33|670.13|0
1643278110000|2022-01-27 10:08:30|672.22|670.02|672.56|670.36|672.56|670.36|671.99|669.79|0
1643278120000|2022-01-27 10:08:40|673.82|671.62|673.02|670.82|673.93|671.73|673.02|670.82|0
1643278130000|2022-01-27 10:08:50|673.25|671.05|672.79|670.59|673.25|671.05|672.79|670.59|0
1643278140000|2022-01-27 10:09:00|673.02|670.82|673.48|671.28|673.48|671.28|673.02|670.82|0
1643278150000|2022-01-27 10:09:10|673.25|671.05|673.14|670.94|673.48|671.28|673.14|670.94|0
1643278160000|2022-01-27 10:09:20|673.25|671.05|673.02|670.82|673.48|671.28|673.02|670.82|0
1643278170000|2022-01-27 10:09:30|673.25|671.05|673.93|671.73|673.93|671.73|673.25|671.05|0
1643278180000|2022-01-27 10:09:40|673.82|671.62|673.93|671.73|673.93|671.73|673.82|671.62|0
1643278190000|2022-01-27 10:09:50|674.16|671.96|674.39|672.19|674.39|672.19|674.16|671.96|0
1643278200000|2022-01-27 10:10:00|674.16|671.96|674.16|671.96|674.16|671.96|673.37|671.17|0
1643278210000|2022-01-27 10:10:10|673.93|671.73|674.39|672.19|674.39|672.19|673.93|671.73|0
1643278220000|2022-01-27 10:10:20|674.16|671.96|673.48|671.28|674.16|671.96|673.48|671.28|0
1643278230000|2022-01-27 10:10:30|673.14|670.94|672.79|670.59|673.14|670.94|672.79|670.59|0
1643278240000|2022-01-27 10:10:40|673.02|670.82|673.14|670.94|673.14|670.94|673.02|670.82|0
1643278250000|2022-01-27 10:10:50|673.25|671.05|674.16|671.96|674.28|672.08|673.25|671.05|0
1643278260000|2022-01-27 10:11:00|674.05|671.85|674.05|671.85|674.16|671.96|673.71|671.51|0
1643278270000|2022-01-27 10:11:10|673.93|671.73|674.74|672.54|675.31|673.11|673.93|671.73|0
1643278280000|2022-01-27 10:11:20|674.39|672.19|674.85|672.65|674.85|672.65|674.39|672.19|0
1643278290000|2022-01-27 10:11:30|674.62|672.42|674.39|672.19|674.74|672.54|674.39|672.19|0
1643278300000|2022-01-27 10:11:40|674.51|672.31|674.62|672.42|674.62|672.42|674.39|672.19|0
1643278310000|2022-01-27 10:11:50|675.08|672.88|675.77|673.57|675.77|673.57|675.08|672.88|0
1643278320000|2022-01-27 10:12:00|675.66|673.46|676|673.8|676.12|673.92|675.54|673.34|0
1643278330000|2022-01-27 10:12:10|675.77|673.57|676.57|674.37|676.57|674.37|675.77|673.57|0
1643278340000|2022-01-27 10:12:20|676.8|674.6|677.49|675.29|677.49|675.29|676.57|674.37|0
1643278350000|2022-01-27 10:12:30|677.37|675.17|677.14|674.94|677.37|675.17|677.14|674.94|0
1643278360000|2022-01-27 10:12:40|677.95|675.75|679.1|676.9|679.1|676.9|677.83|675.63|0
1643278370000|2022-01-27 10:12:50|679.67|677.47|680.25|678.05|680.25|678.05|679.67|677.47|0
1643278380000|2022-01-27 10:13:00|679.79|677.59|680.13|677.93|680.13|677.93|679.79|677.59|0
1643278390000|2022-01-27 10:13:10|679.9|677.7|679.9|677.7|679.9|677.7|679.79|677.59|0
1643278400000|2022-01-27 10:13:20|679.21|677.01|680.59|678.39|680.59|678.39|679.21|677.01|0
1643278410000|2022-01-27 10:13:30|679.9|677.7|680.36|678.16|680.36|678.16|679.9|677.7|0
1643278420000|2022-01-27 10:13:40|680.82|678.62|681.73|679.53|681.73|679.53|680.82|678.62|0
1643278430000|2022-01-27 10:13:50|681.96|679.76|680.59|678.39|681.96|679.76|680.59|678.39|0
1643278440000|2022-01-27 10:14:00|680.25|678.05|680.13|677.93|680.36|678.16|680.13|677.93|0
1643278450000|2022-01-27 10:14:10|680.36|678.16|681.05|678.85|681.05|678.85|680.36|678.16|0
1643278460000|2022-01-27 10:14:20|681.5|679.3|681.73|679.53|682.31|680.11|681.5|679.3|0
1643278470000|2022-01-27 10:14:30|681.5|679.3|681.05|678.85|681.5|679.3|680.94|678.74|0
1643278480000|2022-01-27 10:14:40|680.82|678.62|680.82|678.62|681.05|678.85|680.82|678.62|0
1643278490000|2022-01-27 10:14:50|680.36|678.16|681.27|679.07|681.28|679.08|680.36|678.16|0
1643278500000|2022-01-27 10:15:00|681.39|679.19|681.05|678.85|681.39|679.19|680.93|678.73|0
1643278510000|2022-01-27 10:15:10|681.27|679.07|680.82|678.62|681.39|679.19|680.82|678.62|0
1643278520000|2022-01-27 10:15:20|681.05|678.85|679.67|677.47|681.05|678.85|679.67|677.47|0
1643278530000|2022-01-27 10:15:30|679.21|677.01|679.21|677.01|679.21|677.01|679.21|677.01|0
1643278540000|2022-01-27 10:15:40|679.44|677.24|678.98|676.78|679.44|677.24|678.52|676.32|0
1643278550000|2022-01-27 10:15:50|679.21|677.01|678.98|676.78|679.21|677.01|678.98|676.78|0
1643278560000|2022-01-27 10:16:00|679.21|677.01|679.67|677.47|679.9|677.7|679.21|677.01|0
1643278570000|2022-01-27 10:16:10|679.44|677.24|679.9|677.7|679.9|677.7|678.98|676.78|0
1643278580000|2022-01-27 10:16:20|679.67|677.47|679.9|677.7|679.9|677.7|679.67|677.47|0
1643278590000|2022-01-27 10:16:30|680.36|678.16|680.36|678.16|680.59|678.39|680.36|678.16|0
1643278600000|2022-01-27 10:16:40|680.13|677.93|679.67|677.47|680.59|678.39|679.67|677.47|0
1643278610000|2022-01-27 10:16:50|679.9|677.7|679.21|677.01|679.9|677.7|679.21|677.01|0
1643278620000|2022-01-27 10:17:00|679.44|677.24|678.98|676.78|679.67|677.47|678.98|676.78|0
1643278630000|2022-01-27 10:17:10|679.21|677.01|679.21|677.01|679.44|677.24|679.21|677.01|0
1643278640000|2022-01-27 10:17:20|678.98|676.78|679.1|676.9|679.21|677.01|678.98|676.78|0
1643278650000|2022-01-27 10:17:30|680.36|678.16|680.13|677.93|680.36|678.16|679.79|677.59|0
1643278660000|2022-01-27 10:17:40|680.36|678.16|680.13|677.93|680.36|678.16|680.13|677.93|0
1643278670000|2022-01-27 10:17:50|680.02|677.82|680.13|677.93|680.13|677.93|680.02|677.82|0
1643278680000|2022-01-27 10:18:00|679.9|677.7|679.9|677.7|680.02|677.82|679.9|677.7|0
1643278690000|2022-01-27 10:18:10|680.13|677.93|679.9|677.7|680.13|677.93|679.67|677.47|0
1643278700000|2022-01-27 10:18:20|679.67|677.47|679.67|677.47|679.67|677.47|679.44|677.24|0
1643278710000|2022-01-27 10:18:30|679.9|677.7|680.13|677.93|680.13|677.93|679.9|677.7|0
1643278720000|2022-01-27 10:18:40|680.25|678.05|680.36|678.16|680.36|678.16|680.13|677.93|0
1643278730000|2022-01-27 10:18:50|680.13|677.93|680.36|678.16|680.36|678.16|680.13|677.93|0
1643278740000|2022-01-27 10:19:00|680.81|678.61|680.47|678.27|680.81|678.61|680.47|678.27|0
1643278750000|2022-01-27 10:19:10|680.93|678.73|681.27|679.07|681.27|679.07|680.81|678.61|0
1643278760000|2022-01-27 10:19:20|681.73|679.53|682.54|680.34|682.54|680.34|681.62|679.42|0
1643278770000|2022-01-27 10:19:30|683.11|680.91|683.8|681.6|683.8|681.6|683.11|680.91|0
1643278780000|2022-01-27 10:19:40|684.03|681.83|684.72|682.52|684.72|682.52|684.03|681.83|0
1643278790000|2022-01-27 10:19:50|684.84|682.64|684.72|682.52|684.84|682.64|684.72|682.52|0
1643278800000|2022-01-27 10:20:00|684.49|682.29|684.95|682.75|685.18|682.98|684.49|682.29|0
1643278810000|2022-01-27 10:20:10|683.57|681.37|682.54|680.34|683.8|681.6|682.54|680.34|0
1643278820000|2022-01-27 10:20:20|682.77|680.57|682.65|680.45|682.77|680.57|682.54|680.34|0
1643278830000|2022-01-27 10:20:30|682.19|679.99|682.65|680.45|682.65|680.45|682.19|679.99|0
1643278840000|2022-01-27 10:20:40|682.19|679.99|683.8|681.6|683.8|681.6|682.19|679.99|0
1643278850000|2022-01-27 10:20:50|684.26|682.06|684.49|682.29|684.61|682.41|684.03|681.83|0
1643278860000|2022-01-27 10:21:00|684.95|682.75|684.49|682.29|684.95|682.75|684.49|682.29|0
1643278870000|2022-01-27 10:21:10|684.26|682.06|684.26|682.06|684.26|682.06|684.26|682.06|0
1643278880000|2022-01-27 10:21:20|684.49|682.29|684.49|682.29|684.72|682.52|684.38|682.18|0
1643278890000|2022-01-27 10:21:30|684.72|682.52|684.49|682.29|685.18|682.98|684.49|682.29|0
1643278900000|2022-01-27 10:21:40|684.26|682.06|684.38|682.18|684.49|682.29|684.26|682.06|0
1643278910000|2022-01-27 10:21:50|684.03|681.83|684.26|682.06|684.26|682.06|683.92|681.72|0
1643278920000|2022-01-27 10:22:00|683.8|681.6|682.54|680.34|683.8|681.6|682.54|680.34|0
1643278930000|2022-01-27 10:22:10|682.88|680.68|682.88|680.68|683|680.8|682.88|680.68|0
1643278940000|2022-01-27 10:22:20|682.08|679.88|682.65|680.45|682.65|680.45|682.08|679.88|0
1643278950000|2022-01-27 10:22:30|682.54|680.34|682.88|680.68|682.88|680.68|682.42|680.22|0
1643278960000|2022-01-27 10:22:40|682.65|680.45|683.11|680.91|683.11|680.91|682.65|680.45|0
1643278970000|2022-01-27 10:22:50|683.46|681.26|684.15|681.95|684.15|681.95|683.34|681.14|0
1643278980000|2022-01-27 10:23:00|684.26|682.06|683.11|680.91|684.26|682.06|683.11|680.91|0
1643278990000|2022-01-27 10:23:10|682.19|679.99|681.96|679.76|682.19|679.99|681.96|679.76|0
1643279000000|2022-01-27 10:23:20|681.5|679.3|680.58|678.38|681.5|679.3|680.58|678.38|0
1643279010000|2022-01-27 10:23:30|680.35|678.15|680.35|678.15|680.7|678.5|680.35|678.15|0
1643279020000|2022-01-27 10:23:40|680.13|677.93|679.79|677.59|680.13|677.93|679.79|677.59|0
1643279030000|2022-01-27 10:23:50|679.9|677.7|679.9|677.7|680.35|678.15|679.9|677.7|0
1643279040000|2022-01-27 10:24:00|680.01|677.81|679.67|677.47|680.35|678.15|679.67|677.47|0
1643279050000|2022-01-27 10:24:10|679.33|677.13|679.44|677.24|679.44|677.24|678.98|676.78|0
1643279060000|2022-01-27 10:24:20|679.79|677.59|679.1|676.9|679.79|677.59|679.1|676.9|0
1643279070000|2022-01-27 10:24:30|679.21|677.01|679.9|677.7|679.9|677.7|679.21|677.01|0
1643279080000|2022-01-27 10:24:40|679.44|677.24|679.44|677.24|679.44|677.24|678.98|676.78|0
1643279090000|2022-01-27 10:24:50|679.21|677.01|679.21|677.01|679.21|677.01|678.98|676.78|0
1643279100000|2022-01-27 10:25:00|678.98|676.78|679.21|677.01|679.21|677.01|678.98|676.78|0
1643279110000|2022-01-27 10:25:10|680.12|677.92|680.35|678.15|680.35|678.15|680.12|677.92|0
1643279120000|2022-01-27 10:25:20|680.47|678.27|680.24|678.04|680.47|678.27|680.24|678.04|0
1643279130000|2022-01-27 10:25:30|680.47|678.27|680.47|678.27|680.47|678.27|680.24|678.04|0
1643279140000|2022-01-27 10:25:40|680.24|678.04|679.44|677.24|680.24|678.04|679.44|677.24|0
1643279150000|2022-01-27 10:25:50|679.67|677.47|679.67|677.47|679.67|677.47|679.56|677.36|0
1643279160000|2022-01-27 10:26:00|679.56|677.36|678.75|676.55|679.56|677.36|678.75|676.55|0
1643279170000|2022-01-27 10:26:10|679.21|677.01|679.89|677.69|679.89|677.69|679.21|677.01|0
1643279180000|2022-01-27 10:26:20|677.83|675.63|676.91|674.71|677.83|675.63|676.91|674.71|0
1643279190000|2022-01-27 10:26:30|676.68|674.48|677.14|674.94|677.14|674.94|676.57|674.37|0
1643279200000|2022-01-27 10:26:40|676.91|674.71|676.45|674.25|676.91|674.71|676.34|674.14|0
1643279210000|2022-01-27 10:26:50|676.68|674.48|676.68|674.48|676.68|674.48|676.57|674.37|0
1643279220000|2022-01-27 10:27:00|676.91|674.71|677.37|675.17|677.37|675.17|676.91|674.71|0
1643279230000|2022-01-27 10:27:10|677.14|674.94|677.26|675.06|677.26|675.06|676.91|674.71|0
1643279240000|2022-01-27 10:27:20|677.37|675.17|677.72|675.52|677.83|675.63|677.37|675.17|0
1643279250000|2022-01-27 10:27:30|677.49|675.29|677.72|675.52|677.72|675.52|677.49|675.29|0
1643279260000|2022-01-27 10:27:40|677.6|675.4|677.6|675.4|677.6|675.4|677.6|675.4|0
1643279270000|2022-01-27 10:27:50|677.83|675.63|678.06|675.86|678.06|675.86|677.6|675.4|0
1643279280000|2022-01-27 10:28:00|678.29|676.09|678.06|675.86|678.75|676.55|678.06|675.86|0
1643279290000|2022-01-27 10:28:10|677.83|675.63|677.03|674.83|677.83|675.63|677.03|674.83|0
1643279300000|2022-01-27 10:28:20|676.57|674.37|676.22|674.02|676.68|674.48|676.22|674.02|0
1643279310000|2022-01-27 10:28:30|675.99|673.79|675.99|673.79|675.99|673.79|675.76|673.56|0
1643279320000|2022-01-27 10:28:40|676.22|674.02|676.22|674.02|676.68|674.48|676.22|674.02|0
1643279330000|2022-01-27 10:28:50|676.34|674.14|676.68|674.48|676.68|674.48|676.34|674.14|0
1643279340000|2022-01-27 10:29:00|676.45|674.25|677.6|675.4|678.06|675.86|676.45|674.25|0
1643279350000|2022-01-27 10:29:10|677.95|675.75|678.41|676.21|678.41|676.21|677.95|675.75|0
1643279360000|2022-01-27 10:29:20|678.52|676.32|677.83|675.63|678.52|676.32|677.83|675.63|0
1643279370000|2022-01-27 10:29:30|677.72|675.52|679.21|677.01|679.21|677.01|677.72|675.52|0
1643279380000|2022-01-27 10:29:40|679.32|677.12|678.75|676.55|679.32|677.12|678.75|676.55|0
1643279390000|2022-01-27 10:29:50|678.98|676.78|679.1|676.9|679.78|677.58|678.98|676.78|0
1643279400000|2022-01-27 10:30:00|678.98|676.78|680.47|678.27|680.47|678.27|678.98|676.78|0
1643279410000|2022-01-27 10:30:10|680.35|678.15|680.7|678.5|680.7|678.5|680.12|677.92|0
1643279420000|2022-01-27 10:30:20|680.58|678.38|681.04|678.84|681.04|678.84|680.35|678.15|0
1643279430000|2022-01-27 10:30:30|679.39|677.19|680.44|678.24|680.55|678.35|679.39|677.19|0
1643279440000|2022-01-27 10:30:40|679.39|677.19|679.28|677.08|679.39|677.19|678.93|676.73|0
1643279450000|2022-01-27 10:30:50|679.39|677.19|679.85|677.65|679.85|677.65|679.16|676.96|0
1643279460000|2022-01-27 10:31:00|680.31|678.11|679.39|677.19|680.78|678.58|679.39|677.19|0
1643279470000|2022-01-27 10:31:10|679.85|677.65|679.67|677.47|679.85|677.65|679.28|677.08|0
1643279480000|2022-01-27 10:31:20|679.9|677.7|680.08|677.88|680.43|678.23|679.9|677.7|0
1643279490000|2022-01-27 10:31:30|679.85|677.65|679.85|677.65|680.08|677.88|679.85|677.65|0
1643279500000|2022-01-27 10:31:40|679.62|677.42|679.74|677.54|679.85|677.65|679.62|677.42|0
1643279510000|2022-01-27 10:31:50|679.85|677.65|679.39|677.19|680.08|677.88|679.39|677.19|0
1643279520000|2022-01-27 10:32:00|679.74|677.54|679.74|677.54|679.97|677.77|679.74|677.54|0
1643279530000|2022-01-27 10:32:10|679.39|677.19|678.93|676.73|679.39|677.19|678.93|676.73|0
1643279540000|2022-01-27 10:32:20|678.7|676.5|678.93|676.73|678.93|676.73|678.7|676.5|0
1643279550000|2022-01-27 10:32:30|678.82|676.62|678.7|676.5|679.16|676.96|678.7|676.5|0
1643279560000|2022-01-27 10:32:40|678.47|676.27|677.32|675.12|678.47|676.27|677.32|675.12|0
1643279570000|2022-01-27 10:32:50|676.85|674.65|676.62|674.42|676.85|674.65|676.28|674.08|0
1643279580000|2022-01-27 10:33:00|676.85|674.65|676.28|674.08|676.85|674.65|676.28|674.08|0
1643279590000|2022-01-27 10:33:10|677.08|674.88|678.01|675.81|678.01|675.81|677.08|674.88|0
1643279600000|2022-01-27 10:33:20|678.24|676.04|678.01|675.81|678.47|676.27|678.01|675.81|0
1643279610000|2022-01-27 10:33:30|678.47|676.27|678.47|676.27|679.16|676.96|678.47|676.27|0
1643279620000|2022-01-27 10:33:40|678.82|676.62|679.74|677.54|679.74|677.54|678.82|676.62|0
1643279630000|2022-01-27 10:33:50|679.39|677.19|679.62|677.42|679.85|677.65|679.39|677.19|0
1643279640000|2022-01-27 10:34:00|679.39|677.19|679.16|676.96|679.39|677.19|679.16|676.96|0
1643279650000|2022-01-27 10:34:10|678.47|676.27|678.24|676.04|678.47|676.27|678.01|675.81|0
1643279660000|2022-01-27 10:34:20|678.13|675.93|678.01|675.81|678.24|676.04|678.01|675.81|0
1643279670000|2022-01-27 10:34:30|677.55|675.35|677.78|675.58|677.78|675.58|677.55|675.35|0
1643279680000|2022-01-27 10:34:40|677.55|675.35|677.08|674.88|677.55|675.35|677.08|674.88|0
1643279690000|2022-01-27 10:34:50|676.97|674.77|677.2|675|677.32|675.12|676.97|674.77|0
1643279700000|2022-01-27 10:35:00|677.32|675.12|676.16|673.96|677.32|675.12|676.16|673.96|0
1643279710000|2022-01-27 10:35:10|676.28|674.08|676.62|674.42|676.62|674.42|676.28|674.08|0
1643279720000|2022-01-27 10:35:20|676.74|674.54|678.01|675.81|678.01|675.81|676.62|674.42|0
1643279730000|2022-01-27 10:35:30|678.24|676.04|678.36|676.16|678.82|676.62|678.01|675.81|0
1643279740000|2022-01-27 10:35:40|677.55|675.35|677.9|675.7|677.9|675.7|677.55|675.35|0
1643279750000|2022-01-27 10:35:50|678.24|676.04|679.05|676.85|679.05|676.85|678.24|676.04|0
1643279760000|2022-01-27 10:36:00|678.59|676.39|678.24|676.04|678.59|676.39|678.24|676.04|0
1643279770000|2022-01-27 10:36:10|678.01|675.81|678.24|676.04|678.24|676.04|678.01|675.81|0
1643279780000|2022-01-27 10:36:20|678.7|676.5|678.47|676.27|678.7|676.5|678.24|676.04|0
1643279790000|2022-01-27 10:36:30|678.24|676.04|678.24|676.04|678.47|676.27|678.13|675.93|0
1643279800000|2022-01-27 10:36:40|678.7|676.5|678.7|676.5|678.82|676.62|678.47|676.27|0
1643279810000|2022-01-27 10:36:50|678.47|676.27|678.47|676.27|678.47|676.27|678.24|676.04|0
1643279820000|2022-01-27 10:37:00|678.59|676.39|678.47|676.27|678.59|676.39|678.13|675.93|0
1643279830000|2022-01-27 10:37:10|678.36|676.16|678.01|675.81|678.47|676.27|678.01|675.81|0
1643279840000|2022-01-27 10:37:20|678.24|676.04|677.31|675.11|678.24|676.04|677.31|675.11|0
1643279850000|2022-01-27 10:37:30|677.08|674.88|677.08|674.88|677.55|675.35|677.08|674.88|0
1643279860000|2022-01-27 10:37:40|677.78|675.58|677.31|675.11|677.78|675.58|677.08|674.88|0
1643279870000|2022-01-27 10:37:50|677.2|675|676.05|673.85|677.2|675|675.93|673.73|0
1643279880000|2022-01-27 10:38:00|676.51|674.31|677.55|675.35|677.55|675.35|676.51|674.31|0
1643279890000|2022-01-27 10:38:10|677.78|675.58|677.31|675.11|677.78|675.58|677.31|675.11|0
1643279900000|2022-01-27 10:38:20|677.78|675.58|678.13|675.93|678.47|676.27|677.78|675.58|0
1643279910000|2022-01-27 10:38:30|678.01|675.81|677.9|675.7|678.01|675.81|677.55|675.35|0
1643279920000|2022-01-27 10:38:40|678.24|676.04|677.78|675.58|678.24|676.04|677.78|675.58|0
1643279930000|2022-01-27 10:38:50|677.55|675.35|676.62|674.42|677.55|675.35|676.62|674.42|0
1643279940000|2022-01-27 10:39:00|676.39|674.19|675.82|673.62|676.39|674.19|675.36|673.16|0
1643279950000|2022-01-27 10:39:10|675.93|673.73|676.16|673.96|676.16|673.96|675.7|673.5|0
1643279960000|2022-01-27 10:39:20|675.7|673.5|675.7|673.5|675.82|673.62|675.7|673.5|0
1643279970000|2022-01-27 10:39:30|676.16|673.96|675.93|673.73|676.62|674.42|675.93|673.73|0
1643279980000|2022-01-27 10:39:40|676.16|673.96|676.62|674.42|676.62|674.42|676.16|673.96|0
1643279990000|2022-01-27 10:39:50|676.39|674.19|676.05|673.85|676.39|674.19|676.05|673.85|0
1643280000000|2022-01-27 10:40:00|676.16|673.96|675.93|673.73|676.16|673.96|675.93|673.73|0
1643280010000|2022-01-27 10:40:10|676.39|674.19|676.51|674.31|676.51|674.31|676.28|674.08|0
1643280020000|2022-01-27 10:40:20|676.39|674.19|675.93|673.73|676.39|674.19|675.7|673.5|0
1643280030000|2022-01-27 10:40:30|676.85|674.65|677.31|675.11|677.31|675.11|676.85|674.65|0
1643280040000|2022-01-27 10:40:40|676.51|674.31|676.85|674.65|676.85|674.65|676.51|674.31|0
1643280050000|2022-01-27 10:40:50|676.97|674.77|677.08|674.88|677.08|674.88|676.97|674.77|0
1643280060000|2022-01-27 10:41:00|676.97|674.77|677.54|675.34|677.54|675.34|676.97|674.77|0
1643280070000|2022-01-27 10:41:10|677.08|674.88|678.01|675.81|678.01|675.81|677.08|674.88|0
1643280080000|2022-01-27 10:41:20|678.36|676.16|678.59|676.39|678.59|676.39|678.36|676.16|0
1643280090000|2022-01-27 10:41:30|678.93|676.73|678.82|676.62|678.93|676.73|678.7|676.5|0
1643280100000|2022-01-27 10:41:40|678.7|676.5|678.36|676.16|678.82|676.62|678.36|676.16|0
1643280110000|2022-01-27 10:41:50|678.24|676.04|679.16|676.96|679.16|676.96|678.24|676.04|0
1643280120000|2022-01-27 10:42:00|678.93|676.73|679.05|676.85|679.28|677.08|678.93|676.73|0
1643280130000|2022-01-27 10:42:10|679.16|676.96|678.7|676.5|679.16|676.96|678.7|676.5|0
1643280140000|2022-01-27 10:42:20|678.47|676.27|678.7|676.5|678.7|676.5|678.24|676.04|0
1643280150000|2022-01-27 10:42:30|678.82|676.62|679.39|677.19|679.62|677.42|678.82|676.62|0
1643280160000|2022-01-27 10:42:40|679.85|677.65|680.43|678.23|680.43|678.23|679.85|677.65|0
1643280170000|2022-01-27 10:42:50|680.08|677.88|679.85|677.65|680.31|678.11|679.85|677.65|0
1643280180000|2022-01-27 10:43:00|679.97|677.77|680.66|678.46|680.66|678.46|679.97|677.77|0
1643280190000|2022-01-27 10:43:10|680.89|678.69|681.13|678.93|681.13|678.93|680.77|678.57|0
1643280200000|2022-01-27 10:43:20|681.47|679.27|681.47|679.27|681.47|679.27|681.47|679.27|0
1643280210000|2022-01-27 10:43:30|681.36|679.16|681.93|679.73|681.93|679.73|681.36|679.16|0
1643280230000|2022-01-27 10:43:50|682.62|680.42|682.39|680.19|682.62|680.42|682.39|680.19|0
1643280240000|2022-01-27 10:44:00|682.28|680.08|682.39|680.19|682.39|680.19|682.16|679.96|0
1643280250000|2022-01-27 10:44:10|682.16|679.96|682.28|680.08|682.28|680.08|681.93|679.73|0
1643280260000|2022-01-27 10:44:20|682.16|679.96|682.05|679.85|682.16|679.96|681.93|679.73|0
1643280270000|2022-01-27 10:44:30|682.16|679.96|682.05|679.85|682.16|679.96|681.93|679.73|0
1643280280000|2022-01-27 10:44:40|681.36|679.16|681.47|679.27|681.47|679.27|681.01|678.81|0
1643280290000|2022-01-27 10:44:50|681.36|679.16|681.13|678.93|681.36|679.16|681.01|678.81|0
1643280300000|2022-01-27 10:45:00|680.89|678.69|680.31|678.11|681.01|678.81|680.31|678.11|0
1643280310000|2022-01-27 10:45:10|680.66|678.46|681.01|678.81|681.47|679.27|680.31|678.11|0
1643280320000|2022-01-27 10:45:20|681.36|679.16|681.24|679.04|681.36|679.16|681.24|679.04|0
1643280330000|2022-01-27 10:45:30|681.01|678.81|681.13|678.93|681.13|678.93|680.89|678.69|0
1643280340000|2022-01-27 10:45:40|680.54|678.34|680.77|678.57|680.77|678.57|680.54|678.34|0
1643280350000|2022-01-27 10:45:50|681.01|678.81|680.89|678.69|681.01|678.81|680.77|678.57|0
1643280360000|2022-01-27 10:46:00|680.31|678.11|680.08|677.88|680.31|678.11|680.08|677.88|0
1643280370000|2022-01-27 10:46:10|679.62|677.42|679.16|676.96|679.62|677.42|679.16|676.96|0
1643280380000|2022-01-27 10:46:20|678.93|676.73|679.16|676.96|679.16|676.96|678.93|676.73|0
1643280390000|2022-01-27 10:46:30|678.93|676.73|679.39|677.19|679.39|677.19|678.7|676.5|0
1643280400000|2022-01-27 10:46:40|679.16|676.96|678.24|676.04|679.39|677.19|678.24|676.04|0
1643280410000|2022-01-27 10:46:50|677.77|675.57|678.47|676.27|678.47|676.27|677.77|675.57|0
1643280420000|2022-01-27 10:47:00|678.36|676.16|678.82|676.62|678.93|676.73|678.36|676.16|0
1643280430000|2022-01-27 10:47:10|679.74|677.54|679.39|677.19|679.74|677.54|679.39|677.19|0
1643280440000|2022-01-27 10:47:20|679.28|677.08|678.7|676.5|679.28|677.08|678.7|676.5|0
1643280450000|2022-01-27 10:47:30|678.93|676.73|678.93|676.73|679.05|676.85|678.7|676.5|0
1643280460000|2022-01-27 10:47:40|679.16|676.96|678.93|676.73|679.16|676.96|678.93|676.73|0
1643280470000|2022-01-27 10:47:50|679.16|676.96|678.59|676.39|679.28|677.08|678.59|676.39|0
1643280480000|2022-01-27 10:48:00|678.47|676.27|679.16|676.96|679.16|676.96|678.47|676.27|0
1643280490000|2022-01-27 10:48:10|679.39|677.19|679.62|677.42|679.85|677.65|679.39|677.19|0
1643280500000|2022-01-27 10:48:20|679.85|677.65|680.31|678.11|680.31|678.11|679.85|677.65|0
1643280510000|2022-01-27 10:48:30|681.24|679.04|681.36|679.16|681.47|679.27|681.24|679.04|0
1643280520000|2022-01-27 10:48:40|681.24|679.04|681.93|679.73|681.93|679.73|681.24|679.04|0
1643280530000|2022-01-27 10:48:50|682.16|679.96|684.24|682.04|684.24|682.04|682.16|679.96|0
1643280540000|2022-01-27 10:49:00|684.01|681.81|683.55|681.35|684.01|681.81|683.32|681.12|0
1643280550000|2022-01-27 10:49:10|683.44|681.24|683.55|681.35|683.78|681.58|683.08|680.88|0
1643280560000|2022-01-27 10:49:20|684.47|682.27|684.24|682.04|684.47|682.27|684.01|681.81|0
1643280570000|2022-01-27 10:49:30|684.59|682.39|684.47|682.27|684.59|682.39|684.13|681.93|0
1643280580000|2022-01-27 10:49:40|684.93|682.73|686.09|683.89|686.09|683.89|684.93|682.73|0
1643280590000|2022-01-27 10:49:50|685.86|683.66|686.09|683.89|686.09|683.89|685.86|683.66|0
1643280600000|2022-01-27 10:50:00|685.86|683.66|685.4|683.2|685.86|683.66|685.4|683.2|0
1643280610000|2022-01-27 10:50:10|685.63|683.43|687.71|685.51|687.71|685.51|685.63|683.43|0
1643280620000|2022-01-27 10:50:20|687.48|685.28|687.94|685.74|687.94|685.74|687.25|685.05|0
1643280630000|2022-01-27 10:50:30|688.06|685.86|689.33|687.13|689.33|687.13|688.06|685.86|0
1643280640000|2022-01-27 10:50:40|689.56|687.36|690.03|687.83|690.03|687.83|689.56|687.36|0
1643280650000|2022-01-27 10:50:50|690.26|688.06|689.45|687.25|690.26|688.06|689.45|687.25|0
1643280660000|2022-01-27 10:51:00|689.33|687.13|689.56|687.36|689.79|687.59|689.1|686.9|0
1643280670000|2022-01-27 10:51:10|690.03|687.83|690.26|688.06|690.49|688.29|689.79|687.59|0
1643280680000|2022-01-27 10:51:20|690.49|688.29|690.72|688.52|690.72|688.52|690.38|688.18|0
1643280690000|2022-01-27 10:51:30|690.95|688.75|691.42|689.22|691.42|689.22|690.95|688.75|0
1643280700000|2022-01-27 10:51:40|691.19|688.99|691.77|689.57|692.11|689.91|691.19|688.99|0
1643280710000|2022-01-27 10:51:50|691.65|689.45|692.58|690.38|692.58|690.38|691.65|689.45|0
1643280720000|2022-01-27 10:52:00|692.34|690.14|692.34|690.14|692.81|690.61|692.34|690.14|0
1643280730000|2022-01-27 10:52:10|691.42|689.22|690.95|688.75|691.42|689.22|690.72|688.52|0
1643280740000|2022-01-27 10:52:20|690.72|688.52|691.88|689.68|691.88|689.68|690.72|688.52|0
1643280750000|2022-01-27 10:52:30|693.16|690.96|692.81|690.61|693.16|690.96|692.58|690.38|0
1643280760000|2022-01-27 10:52:40|693.27|691.07|693.27|691.07|694.09|691.89|693.27|691.07|0
1643280770000|2022-01-27 10:52:50|693.5|691.3|694.09|691.89|694.09|691.89|693.5|691.3|0
1643280780000|2022-01-27 10:53:00|694.43|692.23|692.81|690.61|694.43|692.23|692.81|690.61|0
1643280790000|2022-01-27 10:53:10|693.04|690.84|692.81|690.61|693.27|691.07|692.81|690.61|0
1643280800000|2022-01-27 10:53:20|693.27|691.07|692.81|690.61|693.27|691.07|692.58|690.38|0
1643280810000|2022-01-27 10:53:30|693.04|690.84|693.04|690.84|693.5|691.3|693.04|690.84|0
1643280820000|2022-01-27 10:53:40|692.81|690.61|692.11|689.91|692.81|690.61|692.11|689.91|0
1643280830000|2022-01-27 10:53:50|691.65|689.45|691.19|688.99|691.65|689.45|691.07|688.87|0
1643280840000|2022-01-27 10:54:00|690.95|688.75|690.95|688.75|690.95|688.75|690.49|688.29|0
1643280850000|2022-01-27 10:54:10|691.42|689.22|691.42|689.22|691.42|689.22|691.42|689.22|0
1643280860000|2022-01-27 10:54:20|691.77|689.57|693.04|690.84|693.04|690.84|691.77|689.57|0
1643280870000|2022-01-27 10:54:30|693.27|691.07|693.63|691.43|693.74|691.54|693.27|691.07|0
1643280880000|2022-01-27 10:54:40|693.74|691.54|694.43|692.23|694.43|692.23|693.74|691.54|0
1643280890000|2022-01-27 10:54:50|694.09|691.89|693.74|691.54|694.09|691.89|693.63|691.43|0
1643280900000|2022-01-27 10:55:00|693.63|691.43|693.97|691.77|693.97|691.77|693.5|691.3|0
1643280910000|2022-01-27 10:55:10|695.13|692.93|696.88|694.68|696.88|694.68|695.13|692.93|0
1643280920000|2022-01-27 10:55:20|696.64|694.44|697.57|695.37|697.57|695.37|696.64|694.44|0
1643280930000|2022-01-27 10:55:30|696.99|694.79|697.68|695.48|698.15|695.95|696.99|694.79|0
1643280940000|2022-01-27 10:55:40|697.92|695.72|697.92|695.72|697.92|695.72|697.92|695.72|0
1643280950000|2022-01-27 10:55:50|697.22|695.02|698.04|695.84|698.04|695.84|697.22|695.02|0
1643280960000|2022-01-27 10:56:00|697.22|695.02|697.22|695.02|697.45|695.25|697.22|695.02|0
1643280970000|2022-01-27 10:56:10|696.52|694.32|697.22|695.02|697.22|695.02|696.29|694.09|0
1643280980000|2022-01-27 10:56:20|697.11|694.91|696.29|694.09|697.11|694.91|696.29|694.09|0
1643280990000|2022-01-27 10:56:30|696.76|694.56|696.76|694.56|696.76|694.56|696.41|694.21|0
1643281000000|2022-01-27 10:56:40|697.22|695.02|696.64|694.44|697.22|695.02|696.64|694.44|0
1643281010000|2022-01-27 10:56:50|696.52|694.32|697.22|695.02|697.22|695.02|696.29|694.09|0
1643281020000|2022-01-27 10:57:00|698.15|695.95|698.38|696.18|698.74|696.54|698.15|695.95|0
1643281030000|2022-01-27 10:57:10|697.68|695.48|698.04|695.84|698.27|696.07|697.68|695.48|0
1643281040000|2022-01-27 10:57:20|697.81|695.61|697.22|695.02|697.81|695.61|696.75|694.55|0
1643281050000|2022-01-27 10:57:30|696.52|694.32|696.29|694.09|696.52|694.32|696.29|694.09|0
1643281060000|2022-01-27 10:57:40|696.52|694.32|698.38|696.18|698.38|696.18|696.52|694.32|0
1643281070000|2022-01-27 10:57:50|698.85|696.65|698.85|696.65|698.85|696.65|698.61|696.41|0
1643281080000|2022-01-27 10:58:00|698.38|696.18|698.15|695.95|698.38|696.18|697.92|695.72|0
1643281090000|2022-01-27 10:58:10|698.38|696.18|697.68|695.48|698.38|696.18|697.68|695.48|0
1643281100000|2022-01-27 10:58:20|697.22|695.02|696.99|694.79|697.22|695.02|696.99|694.79|0
1643281110000|2022-01-27 10:58:30|696.75|694.55|697.22|695.02|697.22|695.02|696.75|694.55|0
1643281120000|2022-01-27 10:58:40|697.45|695.25|698.61|696.41|698.61|696.41|697.45|695.25|0
1643281130000|2022-01-27 10:58:50|699.08|696.88|699.08|696.88|699.78|697.58|699.08|696.88|0
1643281140000|2022-01-27 10:59:00|698.85|696.65|698.15|695.95|698.85|696.65|698.15|695.95|0
1643281150000|2022-01-27 10:59:10|697.92|695.72|697.22|695.02|697.92|695.72|697.22|695.02|0
1643281160000|2022-01-27 10:59:20|697.45|695.25|697.45|695.25|697.45|695.25|696.99|694.79|0
1643281170000|2022-01-27 10:59:30|696.64|694.44|696.29|694.09|696.75|694.55|696.29|694.09|0
1643281180000|2022-01-27 10:59:40|696.52|694.32|696.29|694.09|696.52|694.32|696.29|694.09|0
1643281190000|2022-01-27 10:59:50|696.06|693.86|696.18|693.98|696.29|694.09|696.06|693.86|0
1643281200000|2022-01-27 11:00:00|695.83|693.63|696.06|693.86|696.06|693.86|695.59|693.39|0
1643281210000|2022-01-27 11:00:10|695.59|693.39|694.66|692.46|695.59|693.39|694.66|692.46|0
1643281220000|2022-01-27 11:00:20|694.79|692.59|694.32|692.12|694.79|692.59|694.09|691.89|0
1643281230000|2022-01-27 11:00:30|693.5|691.3|693.04|690.84|693.97|691.77|693.04|690.84|0
1643281240000|2022-01-27 11:00:40|692.7|690.5|692|689.8|692.81|690.61|692|689.8|0
1643281250000|2022-01-27 11:00:50|692.7|690.5|692.11|689.91|692.7|690.5|692.11|689.91|0
1643281260000|2022-01-27 11:01:00|692|689.8|691.88|689.68|692.34|690.14|691.88|689.68|0
1643281270000|2022-01-27 11:01:10|692.58|690.38|692.46|690.26|692.58|690.38|692.34|690.14|0
1643281280000|2022-01-27 11:01:20|693.04|690.84|693.62|691.42|693.97|691.77|693.04|690.84|0
1643281290000|2022-01-27 11:01:30|693.97|691.77|694.43|692.23|694.43|692.23|693.74|691.54|0
1643281300000|2022-01-27 11:01:40|694.55|692.35|695.36|693.16|695.36|693.16|694.55|692.35|0
1643281310000|2022-01-27 11:01:50|695.83|693.63|695.59|693.39|695.95|693.75|695.48|693.28|0
1643281320000|2022-01-27 11:02:00|694.9|692.7|695.36|693.16|695.36|693.16|694.9|692.7|0
1643281330000|2022-01-27 11:02:10|694.9|692.7|694.2|692|694.9|692.7|694.2|692|0
1643281340000|2022-01-27 11:02:20|692.81|690.61|692.34|690.14|692.81|690.61|692.23|690.03|0
1643281350000|2022-01-27 11:02:30|692.23|690.03|692|689.8|692.23|690.03|691.88|689.68|0
1643281360000|2022-01-27 11:02:40|691.65|689.45|691.88|689.68|691.88|689.68|691.65|689.45|0
1643281370000|2022-01-27 11:02:50|691.42|689.22|691.88|689.68|692.11|689.91|691.42|689.22|0
1643281380000|2022-01-27 11:03:00|692.58|690.38|692.81|690.61|693.04|690.84|692.58|690.38|0
1643281390000|2022-01-27 11:03:10|692.34|690.14|692.58|690.38|692.58|690.38|691.88|689.68|0
1643281400000|2022-01-27 11:03:20|693.04|690.84|692.81|690.61|693.04|690.84|692.81|690.61|0
1643281410000|2022-01-27 11:03:30|693.04|690.84|691.18|688.98|693.04|690.84|691.18|688.98|0
1643281420000|2022-01-27 11:03:40|690.15|687.95|688.99|686.79|690.15|687.95|688.99|686.79|0
1643281430000|2022-01-27 11:03:50|689.33|687.13|689.56|687.36|689.68|687.48|689.33|687.13|0
1643281440000|2022-01-27 11:04:00|689.79|687.59|690.02|687.82|690.26|688.06|689.56|687.36|0
1643281450000|2022-01-27 11:04:10|689.79|687.59|687.94|685.74|689.79|687.59|687.94|685.74|0
1643281460000|2022-01-27 11:04:20|688.17|685.97|688.17|685.97|688.17|685.97|687.48|685.28|0
1643281470000|2022-01-27 11:04:30|688.63|686.43|687.13|684.93|688.63|686.43|687.13|684.93|0
1643281480000|2022-01-27 11:04:40|687.01|684.81|687.48|685.28|687.48|685.28|687.01|684.81|0
1643281490000|2022-01-27 11:04:50|687.6|685.4|687.94|685.74|688.17|685.97|687.6|685.4|0
1643281500000|2022-01-27 11:05:00|688.06|685.86|687.37|685.17|688.06|685.86|687.37|685.17|0
1643281510000|2022-01-27 11:05:10|687.48|685.28|686.78|684.58|687.48|685.28|686.78|684.58|0
1643281520000|2022-01-27 11:05:20|686.55|684.35|685.98|683.78|686.55|684.35|685.98|683.78|0
1643281530000|2022-01-27 11:05:30|685.63|683.43|684.7|682.5|685.63|683.43|684.7|682.5|0
1643281540000|2022-01-27 11:05:40|685.28|683.08|685.05|682.85|685.28|683.08|684.82|682.62|0
1643281550000|2022-01-27 11:05:50|685.39|683.19|685.63|683.43|685.75|683.55|685.39|683.19|0
1643281560000|2022-01-27 11:06:00|686.09|683.89|686.55|684.35|686.67|684.47|686.09|683.89|0
1643281570000|2022-01-27 11:06:10|686.21|684.01|686.78|684.58|686.78|684.58|686.21|684.01|0
1643281580000|2022-01-27 11:06:20|687.01|684.81|687.01|684.81|687.01|684.81|686.78|684.58|0
1643281590000|2022-01-27 11:06:30|686.78|684.58|686.44|684.24|686.9|684.7|686.44|684.24|0
1643281600000|2022-01-27 11:06:40|687.01|684.81|687.01|684.81|687.01|684.81|686.78|684.58|0
1643281610000|2022-01-27 11:06:50|686.78|684.58|686.55|684.35|686.78|684.58|686.55|684.35|0
1643281620000|2022-01-27 11:07:00|686.9|684.7|687.24|685.04|687.48|685.28|686.9|684.7|0
1643281630000|2022-01-27 11:07:10|687.01|684.81|686.78|684.58|687.13|684.93|686.78|684.58|0
1643281640000|2022-01-27 11:07:20|686.32|684.12|685.75|683.55|686.32|684.12|685.62|683.42|0
1643281650000|2022-01-27 11:07:30|686.32|684.12|686.55|684.35|686.67|684.47|686.09|683.89|0
1643281660000|2022-01-27 11:07:40|686.32|684.12|686.55|684.35|686.55|684.35|686.09|683.89|0
1643281670000|2022-01-27 11:07:50|686.09|683.89|686.21|684.01|686.21|684.01|686.09|683.89|0
1643281680000|2022-01-27 11:08:00|686.09|683.89|685.62|683.42|686.09|683.89|684.93|682.73|0
1643281690000|2022-01-27 11:08:10|685.39|683.19|685.39|683.19|685.62|683.42|685.16|682.96|0
1643281700000|2022-01-27 11:08:20|685.16|682.96|685.39|683.19|685.39|683.19|685.16|682.96|0
1643281710000|2022-01-27 11:08:30|684.93|682.73|685.28|683.08|685.39|683.19|684.82|682.62|0
1643281720000|2022-01-27 11:08:40|685.39|683.19|686.55|684.35|686.55|684.35|685.39|683.19|0
1643281730000|2022-01-27 11:08:50|686.32|684.12|685.75|683.55|686.32|684.12|685.75|683.55|0
1643281740000|2022-01-27 11:09:00|685.62|683.42|687.6|685.4|687.6|685.4|685.62|683.42|0
1643281750000|2022-01-27 11:09:10|687.83|685.63|687.94|685.74|687.94|685.74|687.48|685.28|0
1643281760000|2022-01-27 11:09:20|688.17|685.97|688.99|686.79|688.99|686.79|688.06|685.86|0
1643281770000|2022-01-27 11:09:30|688.63|686.43|688.63|686.43|688.63|686.43|688.4|686.2|0
1643281780000|2022-01-27 11:09:40|688.4|686.2|688.17|685.97|688.4|686.2|687.94|685.74|0
1643281790000|2022-01-27 11:09:50|688.52|686.32|688.87|686.67|688.87|686.67|688.4|686.2|0
1643281800000|2022-01-27 11:10:00|688.4|686.2|686.55|684.35|688.52|686.32|686.55|684.35|0
1643281810000|2022-01-27 11:10:10|686.44|684.24|686.21|684.01|686.44|684.24|686.21|684.01|0
1643281820000|2022-01-27 11:10:20|686.09|683.89|687.01|684.81|687.01|684.81|686.09|683.89|0
1643281830000|2022-01-27 11:10:30|686.55|684.35|685.39|683.19|686.55|684.35|685.05|682.85|0
1643281840000|2022-01-27 11:10:40|685.16|682.96|685.98|683.78|685.98|683.78|684.82|682.62|0
1643281850000|2022-01-27 11:10:50|686.32|684.12|685.86|683.66|686.32|684.12|685.39|683.19|0
1643281860000|2022-01-27 11:11:00|686.09|683.89|685.62|683.42|686.09|683.89|685.62|683.42|0
1643281870000|2022-01-27 11:11:10|685.86|683.66|686.78|684.58|686.78|684.58|685.86|683.66|0
1643281880000|2022-01-27 11:11:20|686.32|684.12|686.21|684.01|686.32|684.12|685.62|683.42|0
1643281890000|2022-01-27 11:11:30|686.55|684.35|685.62|683.42|686.55|684.35|685.62|683.42|0
1643281900000|2022-01-27 11:11:40|685.74|683.54|686.32|684.12|686.32|684.12|685.74|683.54|0
1643281910000|2022-01-27 11:11:50|686.09|683.89|684.7|682.5|686.09|683.89|684.7|682.5|0
1643281920000|2022-01-27 11:12:00|684.93|682.73|684.24|682.04|684.93|682.73|684.24|682.04|0
1643281930000|2022-01-27 11:12:10|684.01|681.81|683.77|681.57|684.01|681.81|683.54|681.34|0
1643281940000|2022-01-27 11:12:20|684.01|681.81|683.77|681.57|684.01|681.81|683.54|681.34|0
1643281950000|2022-01-27 11:12:30|683.54|681.34|683.54|681.34|683.54|681.34|683.54|681.34|0
1643281960000|2022-01-27 11:12:40|683.31|681.11|683.31|681.11|683.54|681.34|683.31|681.11|0
1643281970000|2022-01-27 11:12:50|682.85|680.65|683.31|681.11|683.31|681.11|682.85|680.65|0
1643281980000|2022-01-27 11:13:00|683.77|681.57|683.77|681.57|684.13|681.93|683.66|681.46|0
1643281990000|2022-01-27 11:13:10|683.89|681.69|684.24|682.04|684.24|682.04|683.77|681.57|0
1643282000000|2022-01-27 11:13:20|684.93|682.73|684.47|682.27|684.93|682.73|684.47|682.27|0
1643282010000|2022-01-27 11:13:30|684.93|682.73|685.39|683.19|685.39|683.19|684.7|682.5|0
1643282020000|2022-01-27 11:13:40|685.62|683.42|686.21|684.01|686.21|684.01|685.62|683.42|0
1643282030000|2022-01-27 11:13:50|685.86|683.66|685.86|683.66|685.86|683.66|685.62|683.42|0
1643282040000|2022-01-27 11:14:00|685.62|683.42|684.93|682.73|685.62|683.42|684.93|682.73|0
1643282050000|2022-01-27 11:14:10|685.16|682.96|684.47|682.27|685.16|682.96|684.47|682.27|0
1643282060000|2022-01-27 11:14:20|684.24|682.04|684.24|682.04|684.24|682.04|683.66|681.46|0
1643282070000|2022-01-27 11:14:30|684|681.8|683.77|681.57|684.13|681.93|683.77|681.57|0
1643282080000|2022-01-27 11:14:40|683.54|681.34|682.51|680.31|683.54|681.34|682.51|680.31|0
1643282090000|2022-01-27 11:14:50|682.85|680.65|682.62|680.42|682.85|680.65|682.39|680.19|0
1643282100000|2022-01-27 11:15:00|682.51|680.31|682.05|679.85|682.62|680.42|682.05|679.85|0
1643282110000|2022-01-27 11:15:10|682.16|679.96|681.23|679.03|682.16|679.96|681.23|679.03|0
1643282120000|2022-01-27 11:15:20|680.54|678.34|680.31|678.11|681|678.8|680.31|678.11|0
1643282130000|2022-01-27 11:15:30|680.08|677.88|679.85|677.65|680.08|677.88|679.85|677.65|0
1643282140000|2022-01-27 11:15:40|680.08|677.88|680.08|677.88|680.08|677.88|679.85|677.65|0
1643282150000|2022-01-27 11:15:50|680.31|678.11|680.77|678.57|680.77|678.57|680.08|677.88|0
1643282160000|2022-01-27 11:16:00|680.43|678.23|680.08|677.88|680.43|678.23|680.08|677.88|0
1643282170000|2022-01-27 11:16:10|680.2|678|681.23|679.03|681.23|679.03|680.2|678|0
1643282180000|2022-01-27 11:16:20|681.12|678.92|681.12|678.92|681.23|679.03|681|678.8|0
1643282190000|2022-01-27 11:16:30|681.23|679.03|681|678.8|681.23|679.03|681|678.8|0
1643282200000|2022-01-27 11:16:40|680.54|678.34|679.62|677.42|680.54|678.34|679.62|677.42|0
1643282210000|2022-01-27 11:16:50|680.31|678.11|680.2|678|680.31|678.11|679.85|677.65|0
1643282220000|2022-01-27 11:17:00|680.54|678.34|681|678.8|681|678.8|680.43|678.23|0
1643282230000|2022-01-27 11:17:10|680.77|678.57|681.35|679.15|681.35|679.15|680.77|678.57|0
1643282240000|2022-01-27 11:17:20|681.23|679.03|681.58|679.38|681.69|679.49|681.23|679.03|0
1643282250000|2022-01-27 11:17:30|681.46|679.26|681.58|679.38|681.69|679.49|681.46|679.26|0
1643282260000|2022-01-27 11:17:40|681.69|679.49|681.69|679.49|681.69|679.49|681.46|679.26|0
1643282270000|2022-01-27 11:17:50|681.81|679.61|682.39|680.19|682.39|680.19|681.81|679.61|0
1643282280000|2022-01-27 11:18:00|682.51|680.31|682.85|680.65|682.85|680.65|682.51|680.31|0
1643282290000|2022-01-27 11:18:10|682.74|680.54|682.74|680.54|683.08|680.88|682.74|680.54|0
1643282300000|2022-01-27 11:18:20|682.85|680.65|682.51|680.31|682.85|680.65|681.92|679.72|0
1643282310000|2022-01-27 11:18:30|682.74|680.54|682.51|680.31|682.74|680.54|682.51|680.31|0
1643282320000|2022-01-27 11:18:40|682.85|680.65|682.97|680.77|682.97|680.77|682.85|680.65|0
1643282330000|2022-01-27 11:18:50|682.85|680.65|682.51|680.31|682.85|680.65|682.39|680.19|0
1643282340000|2022-01-27 11:19:00|682.62|680.42|683.08|680.88|683.08|680.88|682.62|680.42|0
1643282350000|2022-01-27 11:19:10|683.31|681.11|683.2|681|683.31|681.11|683.2|681|0
1643282360000|2022-01-27 11:19:20|683.08|680.88|683.54|681.34|683.54|681.34|683.08|680.88|0
1643282370000|2022-01-27 11:19:30|684|681.8|684|681.8|684|681.8|684|681.8|0
1643282380000|2022-01-27 11:19:40|684.12|681.92|684.24|682.04|684.24|682.04|684|681.8|0
1643282390000|2022-01-27 11:19:50|684|681.8|684|681.8|684.24|682.04|684|681.8|0
1643282400000|2022-01-27 11:20:00|684.24|682.04|684.7|682.5|684.93|682.73|684.24|682.04|0
1643282410000|2022-01-27 11:20:10|684.82|682.62|685.05|682.85|685.05|682.85|684.82|682.62|0
1643282420000|2022-01-27 11:20:20|684.93|682.73|685.05|682.85|685.16|682.96|684.93|682.73|0
1643282430000|2022-01-27 11:20:30|685.85|683.65|685.85|683.65|685.85|683.65|685.85|683.65|0
1643282440000|2022-01-27 11:20:40|686.09|683.89|686.55|684.35|686.55|684.35|686.09|683.89|0
1643282450000|2022-01-27 11:20:50|686.32|684.12|685.85|683.65|686.32|684.12|685.85|683.65|0
1643282460000|2022-01-27 11:21:00|685.62|683.42|684.47|682.27|685.62|683.42|684.36|682.16|0
1643282470000|2022-01-27 11:21:10|684.93|682.73|685.16|682.96|685.39|683.19|684.93|682.73|0
1643282480000|2022-01-27 11:21:20|684.93|682.73|684.93|682.73|685.05|682.85|684.93|682.73|0
1643282490000|2022-01-27 11:21:30|685.39|683.19|685.39|683.19|685.39|683.19|684.93|682.73|0
1643282500000|2022-01-27 11:21:40|685.62|683.42|685.74|683.54|685.74|683.54|685.62|683.42|0
1643282510000|2022-01-27 11:21:50|685.16|682.96|685.16|682.96|685.39|683.19|684.93|682.73|0
1643282520000|2022-01-27 11:22:00|685.28|683.08|684.93|682.73|685.28|683.08|684.93|682.73|0
1643282530000|2022-01-27 11:22:10|685.39|683.19|685.51|683.31|685.51|683.31|685.16|682.96|0
1643282540000|2022-01-27 11:22:20|685.39|683.19|685.62|683.42|685.62|683.42|685.39|683.19|0
1643282550000|2022-01-27 11:22:30|685.85|683.65|685.97|683.77|686.09|683.89|685.85|683.65|0
1643282560000|2022-01-27 11:22:40|685.85|683.65|685.85|683.65|685.85|683.65|685.74|683.54|0
1643282570000|2022-01-27 11:22:50|686.09|683.89|687.83|685.63|687.83|685.63|686.09|683.89|0
1643282580000|2022-01-27 11:23:00|687.47|685.27|687.47|685.27|687.47|685.27|687.24|685.04|0
1643282590000|2022-01-27 11:23:10|687.01|684.81|686.09|683.89|687.01|684.81|686.09|683.89|0
1643282600000|2022-01-27 11:23:20|686.32|684.12|686.55|684.35|686.78|684.58|686.32|684.12|0
1643282610000|2022-01-27 11:23:30|686.9|684.7|686.78|684.58|686.9|684.7|686.55|684.35|0
1643282620000|2022-01-27 11:23:40|686.67|684.47|686.55|684.35|687.01|684.81|686.55|684.35|0
1643282630000|2022-01-27 11:23:50|686.67|684.47|686.55|684.35|686.78|684.58|686.55|684.35|0
1643282640000|2022-01-27 11:24:00|686.78|684.58|686.67|684.47|687.01|684.81|686.67|684.47|0
1643282650000|2022-01-27 11:24:10|686.55|684.35|686.32|684.12|686.55|684.35|686.32|684.12|0
1643282660000|2022-01-27 11:24:20|685.85|683.65|684.7|682.5|685.85|683.65|684.7|682.5|0
1643282670000|2022-01-27 11:24:30|684.82|682.62|683.89|681.69|684.82|682.62|683.89|681.69|0
1643282680000|2022-01-27 11:24:40|684.12|681.92|684.12|681.92|684.23|682.03|684|681.8|0
1643282690000|2022-01-27 11:24:50|684.23|682.03|684.23|682.03|684.47|682.27|684.23|682.03|0
1643282700000|2022-01-27 11:25:00|683.66|681.46|683.89|681.69|683.89|681.69|683.43|681.23|0
1643282710000|2022-01-27 11:25:10|683.2|681|682.85|680.65|683.2|681|682.85|680.65|0
1643282720000|2022-01-27 11:25:20|682.97|680.77|682.62|680.42|683.08|680.88|682.62|680.42|0
1643282730000|2022-01-27 11:25:30|682.51|680.31|682.62|680.42|682.85|680.65|682.51|680.31|0
1643282740000|2022-01-27 11:25:40|683.08|680.88|683.31|681.11|683.31|681.11|683.08|680.88|0
1643282750000|2022-01-27 11:25:50|683.08|680.88|683.31|681.11|683.31|681.11|683.08|680.88|0
1643282760000|2022-01-27 11:26:00|683.2|681|683.77|681.57|683.77|681.57|683.08|680.88|0
1643282770000|2022-01-27 11:26:10|682.85|680.65|681.23|679.03|683.08|680.88|681.23|679.03|0
1643282780000|2022-01-27 11:26:20|680.54|678.34|681|678.8|681.23|679.03|680.54|678.34|0
1643282790000|2022-01-27 11:26:30|681.46|679.26|680.54|678.34|681.46|679.26|680.54|678.34|0
1643282800000|2022-01-27 11:26:40|681.23|679.03|681|678.8|681.23|679.03|680.54|678.34|0
1643282810000|2022-01-27 11:26:50|681.23|679.03|681.69|679.49|682.04|679.84|681.23|679.03|0
1643282820000|2022-01-27 11:27:00|681.81|679.61|680.66|678.46|681.81|679.61|680.66|678.46|0
1643282830000|2022-01-27 11:27:10|680.54|678.34|680.31|678.11|680.54|678.34|680.08|677.88|0
1643282840000|2022-01-27 11:27:20|680.2|678|679.84|677.64|680.2|678|679.84|677.64|0
1643282850000|2022-01-27 11:27:30|680.08|677.88|680.08|677.88|680.08|677.88|679.84|677.64|0
1643282860000|2022-01-27 11:27:40|679.84|677.64|679.61|677.41|679.84|677.64|679.61|677.41|0
1643282870000|2022-01-27 11:27:50|679.15|676.95|680.54|678.34|680.54|678.34|679.15|676.95|0
1643282880000|2022-01-27 11:28:00|680.77|678.57|680.54|678.34|680.77|678.57|680.54|678.34|0
1643282890000|2022-01-27 11:28:10|680.77|678.57|680.54|678.34|680.77|678.57|680.2|678|0
1643282900000|2022-01-27 11:28:20|680.31|678.11|679.38|677.18|680.31|678.11|679.15|676.95|0
1643282910000|2022-01-27 11:28:30|680.08|677.88|680.08|677.88|680.08|677.88|679.61|677.41|0
1643282920000|2022-01-27 11:28:40|679.61|677.41|679.38|677.18|679.61|677.41|679.38|677.18|0
1643282930000|2022-01-27 11:28:50|679.61|677.41|679.38|677.18|679.61|677.41|679.38|677.18|0
1643282940000|2022-01-27 11:29:00|678.92|676.72|678.46|676.26|678.92|676.72|678.23|676.03|0
1643282950000|2022-01-27 11:29:10|677.31|675.11|677.77|675.57|677.89|675.69|677.31|675.11|0
1643282960000|2022-01-27 11:29:20|677.54|675.34|676.62|674.42|677.54|675.34|676.62|674.42|0
1643282970000|2022-01-27 11:29:30|676.15|673.95|675.12|672.92|676.62|674.42|675.12|672.92|0
1643282980000|2022-01-27 11:29:40|675.58|673.38|674.54|672.34|675.58|673.38|674.54|672.34|0
1643282990000|2022-01-27 11:29:50|674.77|672.57|675.69|673.49|675.69|673.49|674.77|672.57|0
1643283000000|2022-01-27 11:30:00|675.92|673.72|675.35|673.15|675.92|673.72|675.35|673.15|0
1643283010000|2022-01-27 11:30:10|675.69|673.49|676.15|673.95|676.38|674.18|675.69|673.49|0
1643283020000|2022-01-27 11:30:20|676.38|674.18|677.08|674.88|677.31|675.11|676.38|674.18|0
1643283030000|2022-01-27 11:30:30|677.54|675.34|677.77|675.57|677.77|675.57|677.31|675.11|0
1643283040000|2022-01-27 11:30:40|678.23|676.03|678.46|676.26|678.46|676.26|678.23|676.03|0
1643283050000|2022-01-27 11:30:50|678.35|676.15|679.38|677.18|679.38|677.18|678.35|676.15|0
1643283060000|2022-01-27 11:31:00|678.92|676.72|678.46|676.26|678.92|676.72|678.46|676.26|0
1643283070000|2022-01-27 11:31:10|677.77|675.57|677.31|675.11|677.77|675.57|677.31|675.11|0
1643283080000|2022-01-27 11:31:20|677.08|674.88|676.38|674.18|677.08|674.88|676.38|674.18|0
1643283090000|2022-01-27 11:31:30|676.61|674.41|676.38|674.18|677.08|674.88|676.38|674.18|0
1643283100000|2022-01-27 11:31:40|676.15|673.95|676.38|674.18|676.61|674.41|676.15|673.95|0
1643283110000|2022-01-27 11:31:50|676.61|674.41|676.15|673.95|676.61|674.41|676.15|673.95|0
1643283120000|2022-01-27 11:32:00|676.85|674.65|676.38|674.18|677.08|674.88|676.38|674.18|0
1643283130000|2022-01-27 11:32:10|675.69|673.49|675.46|673.26|675.69|673.49|675.35|673.15|0
1643283140000|2022-01-27 11:32:20|675.35|673.15|675.35|673.15|675.92|673.72|675.35|673.15|0
1643283150000|2022-01-27 11:32:30|675.46|673.26|675|672.8|675.46|673.26|675|672.8|0
1643283160000|2022-01-27 11:32:40|675.23|673.03|675.46|673.26|675.69|673.49|675.23|673.03|0
1643283170000|2022-01-27 11:32:50|675.58|673.38|675|672.8|675.58|673.38|675|672.8|0
1643283180000|2022-01-27 11:33:00|674.77|672.57|675.58|673.38|675.81|673.61|674.77|672.57|0
1643283190000|2022-01-27 11:33:10|675.46|673.26|675|672.8|675.69|673.49|675|672.8|0
1643283200000|2022-01-27 11:33:20|675.23|673.03|676.85|674.65|676.85|674.65|675.23|673.03|0
1643283210000|2022-01-27 11:33:30|677.31|675.11|677.54|675.34|677.89|675.69|677.31|675.11|0
1643283220000|2022-01-27 11:33:40|677.66|675.46|677.54|675.34|678|675.8|677.54|675.34|0
1643283230000|2022-01-27 11:33:50|677.31|675.11|676.85|674.65|677.31|675.11|676.85|674.65|0
1643283240000|2022-01-27 11:34:00|677.08|674.88|677.54|675.34|677.54|675.34|677.08|674.88|0
1643283250000|2022-01-27 11:34:10|677.31|675.11|678.12|675.92|678.12|675.92|677.31|675.11|0
1643283260000|2022-01-27 11:34:20|678.23|676.03|677.89|675.69|678.23|676.03|677.77|675.57|0
1643283270000|2022-01-27 11:34:30|678.23|676.03|678.46|676.26|679.27|677.07|678.23|676.03|0
1643283280000|2022-01-27 11:34:40|677.54|675.34|677.2|675|677.54|675.34|677.2|675|0
1643283290000|2022-01-27 11:34:50|677.08|674.88|677.54|675.34|677.54|675.34|677.08|674.88|0
1643283300000|2022-01-27 11:35:00|677.89|675.69|678.23|676.03|678.23|676.03|677.77|675.57|0
1643283310000|2022-01-27 11:35:10|678|675.8|678|675.8|678|675.8|678|675.8|0
1643283320000|2022-01-27 11:35:20|677.66|675.46|677.77|675.57|677.77|675.57|677.43|675.23|0
1643283330000|2022-01-27 11:35:30|678.12|675.92|677.89|675.69|678.23|676.03|677.89|675.69|0
1643283340000|2022-01-27 11:35:40|677.77|675.57|678|675.8|678|675.8|677.77|675.57|0
1643283350000|2022-01-27 11:35:50|678.12|675.92|678.23|676.03|678.23|676.03|678.12|675.92|0
1643283360000|2022-01-27 11:36:00|677.77|675.57|676.84|674.64|677.77|675.57|676.84|674.64|0
1643283370000|2022-01-27 11:36:10|676.15|673.95|676.38|674.18|676.38|674.18|675.92|673.72|0
1643283380000|2022-01-27 11:36:20|676.15|673.95|675.92|673.72|676.15|673.95|675.92|673.72|0
1643283390000|2022-01-27 11:36:30|675.23|673.03|675.46|673.26|675.46|673.26|675.23|673.03|0
1643283400000|2022-01-27 11:36:40|675.69|673.49|675.92|673.72|676.61|674.41|675.69|673.49|0
1643283410000|2022-01-27 11:36:50|675.69|673.49|676.38|674.18|676.38|674.18|675.69|673.49|0
1643283420000|2022-01-27 11:37:00|676.04|673.84|675.46|673.26|676.04|673.84|675.46|673.26|0
1643283430000|2022-01-27 11:37:10|675.69|673.49|675.92|673.72|675.92|673.72|675.46|673.26|0
1643283440000|2022-01-27 11:37:20|676.15|673.95|677.54|675.34|677.54|675.34|676.15|673.95|0
1643283450000|2022-01-27 11:37:30|677.77|675.57|677.08|674.88|677.77|675.57|677.08|674.88|0
1643283460000|2022-01-27 11:37:40|677.31|675.11|677.77|675.57|677.77|675.57|677.08|674.88|0
1643283470000|2022-01-27 11:37:50|677.54|675.34|676.84|674.64|677.54|675.34|676.84|674.64|0
1643283480000|2022-01-27 11:38:00|677.54|675.34|678|675.8|678|675.8|677.54|675.34|0
1643283490000|2022-01-27 11:38:10|677.54|675.34|677.77|675.57|678.23|676.03|677.54|675.34|0
1643283500000|2022-01-27 11:38:20|677.43|675.23|678|675.8|678.12|675.92|677.43|675.23|0
1643283510000|2022-01-27 11:38:30|678.23|676.03|678.23|676.03|678.23|676.03|677.77|675.57|0
1643283520000|2022-01-27 11:38:40|678|675.8|680.07|677.87|680.07|677.87|678|675.8|0
1643283530000|2022-01-27 11:38:50|681|678.8|681.23|679.03|681.23|679.03|680.89|678.69|0
1643283540000|2022-01-27 11:39:00|681.12|678.92|681.69|679.49|681.92|679.72|681.12|678.92|0
1643283550000|2022-01-27 11:39:10|681.92|679.72|681.92|679.72|681.92|679.72|681.81|679.61|0
1643283560000|2022-01-27 11:39:20|682.38|680.18|683.08|680.88|683.08|680.88|682.27|680.07|0
1643283570000|2022-01-27 11:39:30|682.27|680.07|684.46|682.26|684.46|682.26|682.15|679.95|0
1643283580000|2022-01-27 11:39:40|684.7|682.5|684.93|682.73|684.93|682.73|684.7|682.5|0
1643283590000|2022-01-27 11:39:50|685.05|682.85|684.46|682.26|685.28|683.08|684.46|682.26|0
1643283600000|2022-01-27 11:40:00|684.23|682.03|684|681.8|684.69|682.49|684|681.8|0
1643283610000|2022-01-27 11:40:10|682.97|680.77|682.85|680.65|683.2|681|682.85|680.65|0
1643283620000|2022-01-27 11:40:20|682.61|680.41|682.38|680.18|682.61|680.41|682.04|679.84|0
1643283630000|2022-01-27 11:40:30|683.08|680.88|683.08|680.88|683.08|680.88|682.61|680.41|0
1643283640000|2022-01-27 11:40:40|683.31|681.11|682.85|680.65|683.54|681.34|682.85|680.65|0
1643283650000|2022-01-27 11:40:50|683.08|680.88|683.08|680.88|683.08|680.88|683.08|680.88|0
1643283660000|2022-01-27 11:41:00|682.38|680.18|683.08|680.88|683.08|680.88|682.38|680.18|0
1643283670000|2022-01-27 11:41:10|682.61|680.41|683.08|680.88|683.08|680.88|682.38|680.18|0
1643283680000|2022-01-27 11:41:20|683.31|681.11|683.2|681|683.54|681.34|683.08|680.88|0
1643283690000|2022-01-27 11:41:30|683.54|681.34|682.97|680.77|683.54|681.34|682.97|680.77|0
1643283700000|2022-01-27 11:41:40|682.85|680.65|683.43|681.23|683.43|681.23|682.85|680.65|0
1643283710000|2022-01-27 11:41:50|683.77|681.57|683.31|681.11|683.77|681.57|683.08|680.88|0
1643283720000|2022-01-27 11:42:00|682.85|680.65|682.97|680.77|682.97|680.77|682.85|680.65|0
1643283730000|2022-01-27 11:42:10|683.08|680.88|682.85|680.65|683.31|681.11|682.61|680.41|0
1643283740000|2022-01-27 11:42:20|683.08|680.88|684.23|682.03|684.23|682.03|682.38|680.18|0
1643283750000|2022-01-27 11:42:30|684|681.8|683.54|681.34|684|681.8|683.31|681.11|0
1643283760000|2022-01-27 11:42:40|683.66|681.46|683.77|681.57|683.77|681.57|683.66|681.46|0
1643283770000|2022-01-27 11:42:50|683.54|681.34|681.92|679.72|683.54|681.34|681.92|679.72|0
1643283780000|2022-01-27 11:43:00|681.69|679.49|681.58|679.38|681.92|679.72|681.58|679.38|0
1643283790000|2022-01-27 11:43:10|681.69|679.49|680.42|678.22|681.81|679.61|680.42|678.22|0
1643283800000|2022-01-27 11:43:20|680.54|678.34|680.3|678.1|680.54|678.34|680.3|678.1|0
1643283810000|2022-01-27 11:43:30|679.96|677.76|680.19|677.99|680.42|678.22|679.96|677.76|0
1643283820000|2022-01-27 11:43:40|680.07|677.87|680.07|677.87|680.3|678.1|680.07|677.87|0
1643283830000|2022-01-27 11:43:50|679.84|677.64|679.84|677.64|679.84|677.64|679.73|677.53|0
1643283840000|2022-01-27 11:44:00|680.53|678.33|680.89|678.69|680.89|678.69|680.53|678.33|0
1643283850000|2022-01-27 11:44:10|681.58|679.38|681.23|679.03|682.04|679.84|681.23|679.03|0
1643283860000|2022-01-27 11:44:20|681.46|679.26|681.46|679.26|681.46|679.26|681.23|679.03|0
1643283870000|2022-01-27 11:44:30|681.12|678.92|681.58|679.38|681.58|679.38|681.12|678.92|0
1643283880000|2022-01-27 11:44:40|682.27|680.07|682.15|679.95|682.38|680.18|682.15|679.95|0
1643283890000|2022-01-27 11:44:50|682.27|680.07|682.04|679.84|682.27|680.07|682.04|679.84|0
1643283900000|2022-01-27 11:45:00|682.38|680.18|682.61|680.41|682.84|680.64|682.38|680.18|0
1643283910000|2022-01-27 11:45:10|682.73|680.53|682.61|680.41|682.84|680.64|682.61|680.41|0
1643283920000|2022-01-27 11:45:20|682.5|680.3|683.08|680.88|683.08|680.88|682.5|680.3|0
1643283930000|2022-01-27 11:45:30|682.61|680.41|682.96|680.76|682.96|680.76|682.61|680.41|0
1643283940000|2022-01-27 11:45:40|683.31|681.11|684.93|682.73|684.93|682.73|683.31|681.11|0
1643283950000|2022-01-27 11:45:50|685.05|682.85|685.74|683.54|685.74|683.54|685.05|682.85|0
1643283960000|2022-01-27 11:46:00|686.54|684.34|686.78|684.58|686.78|684.58|686.2|684|0
1643283970000|2022-01-27 11:46:10|686.67|684.47|687.36|685.16|687.36|685.16|686.67|684.47|0
1643283980000|2022-01-27 11:46:20|687.24|685.04|687.24|685.04|687.24|685.04|686.54|684.34|0
1643283990000|2022-01-27 11:46:30|687.01|684.81|686.2|684|687.01|684.81|686.2|684|0
1643284000000|2022-01-27 11:46:40|686.43|684.23|685.85|683.65|686.43|684.23|685.85|683.65|0
1643284010000|2022-01-27 11:46:50|686.31|684.11|684.93|682.73|686.31|684.11|684.93|682.73|0
1643284020000|2022-01-27 11:47:00|685.16|682.96|684.69|682.49|685.16|682.96|684.69|682.49|0
1643284030000|2022-01-27 11:47:10|684.58|682.38|683.54|681.34|684.58|682.38|683.54|681.34|0
1643284040000|2022-01-27 11:47:20|683.66|681.46|683.2|681|683.66|681.46|683.08|680.88|0
1643284050000|2022-01-27 11:47:30|683.43|681.23|683.31|681.11|683.54|681.34|683.31|681.11|0
1643284060000|2022-01-27 11:47:40|683.43|681.23|683.31|681.11|683.43|681.23|682.84|680.64|0
1643284070000|2022-01-27 11:47:50|682.73|680.53|682.73|680.53|682.73|680.53|682.38|680.18|0
1643284080000|2022-01-27 11:48:00|682.61|680.41|683.08|680.88|683.08|680.88|682.38|680.18|0
1643284090000|2022-01-27 11:48:10|683.31|681.11|683.31|681.11|683.31|681.11|683.08|680.88|0
1643284100000|2022-01-27 11:48:20|682.15|679.95|680.65|678.45|682.15|679.95|680.65|678.45|0
1643284110000|2022-01-27 11:48:30|680.77|678.57|679.84|677.64|680.77|678.57|679.84|677.64|0
1643284120000|2022-01-27 11:48:40|680.07|677.87|680.3|678.1|680.3|678.1|679.73|677.53|0
1643284130000|2022-01-27 11:48:50|680.53|678.33|679.84|677.64|680.53|678.33|679.84|677.64|0
1643284140000|2022-01-27 11:49:00|680.3|678.1|680.77|678.57|680.77|678.57|680.19|677.99|0
1643284150000|2022-01-27 11:49:10|680.53|678.33|681.12|678.92|681.12|678.92|680.53|678.33|0
1643284160000|2022-01-27 11:49:20|681.23|679.03|681.58|679.38|681.58|679.38|681.23|679.03|0
1643284170000|2022-01-27 11:49:30|681.69|679.49|681|678.8|681.69|679.49|681|678.8|0
1643284180000|2022-01-27 11:49:40|680.77|678.57|681|678.8|681|678.8|680.77|678.57|0
1643284190000|2022-01-27 11:49:50|681.12|678.92|681.12|678.92|681.23|679.03|681.12|678.92|0
1643284200000|2022-01-27 11:50:00|681.23|679.03|680.89|678.69|681.46|679.26|680.89|678.69|0
1643284210000|2022-01-27 11:50:10|680.07|677.87|679.84|677.64|680.07|677.87|679.84|677.64|0
1643284220000|2022-01-27 11:50:20|679.61|677.41|678|675.8|679.61|677.41|678|675.8|0
1643284230000|2022-01-27 11:50:30|678.23|676.03|678.92|676.72|678.92|676.72|678.23|676.03|0
1643284240000|2022-01-27 11:50:40|678.23|676.03|678|675.8|678.23|676.03|678|675.8|0
1643284250000|2022-01-27 11:50:50|677.76|675.56|678|675.8|678|675.8|677.76|675.56|0
1643284260000|2022-01-27 11:51:00|677.88|675.68|677.07|674.87|677.88|675.68|676.96|674.76|0
1643284270000|2022-01-27 11:51:10|676.38|674.18|676.5|674.3|676.5|674.3|676.38|674.18|0
1643284280000|2022-01-27 11:51:20|676.38|674.18|676.04|673.84|676.38|674.18|676.04|673.84|0
1643284290000|2022-01-27 11:51:30|676.5|674.3|676.04|673.84|677.07|674.87|676.04|673.84|0
1643284300000|2022-01-27 11:51:40|675.92|673.72|677.07|674.87|677.07|674.87|675.92|673.72|0
1643284310000|2022-01-27 11:51:50|676.96|674.76|676.61|674.41|676.96|674.76|676.61|674.41|0
1643284320000|2022-01-27 11:52:00|676.38|674.18|676.38|674.18|676.61|674.41|676.15|673.95|0
1643284330000|2022-01-27 11:52:10|675.69|673.49|676.38|674.18|676.5|674.3|675.69|673.49|0
1643284340000|2022-01-27 11:52:20|676.15|673.95|676.38|674.18|676.38|674.18|676.15|673.95|0
1643284350000|2022-01-27 11:52:30|675.92|673.72|675.92|673.72|675.92|673.72|675.69|673.49|0
1643284360000|2022-01-27 11:52:40|675.58|673.38|675.58|673.38|675.69|673.49|675.58|673.38|0
1643284370000|2022-01-27 11:52:50|675.23|673.03|674.77|672.57|675.23|673.03|674.77|672.57|0
1643284380000|2022-01-27 11:53:00|675|672.8|675.92|673.72|675.92|673.72|675|672.8|0
1643284390000|2022-01-27 11:53:10|676.15|673.95|676.61|674.41|676.61|674.41|676.15|673.95|0
1643284400000|2022-01-27 11:53:20|676.73|674.53|676.84|674.64|676.84|674.64|676.38|674.18|0
1643284410000|2022-01-27 11:53:30|677.07|674.87|677.42|675.22|677.53|675.33|677.07|674.87|0
1643284420000|2022-01-27 11:53:40|677.53|675.33|677.65|675.45|677.76|675.56|677.42|675.22|0
1643284430000|2022-01-27 11:53:50|677.53|675.33|677.65|675.45|677.88|675.68|677.53|675.33|0
1643284440000|2022-01-27 11:54:00|677.53|675.33|677.53|675.33|677.53|675.33|676.73|674.53|0
1643284450000|2022-01-27 11:54:10|677.76|675.56|676.84|674.64|677.76|675.56|676.38|674.18|0
1643284460000|2022-01-27 11:54:20|676.61|674.41|677.07|674.87|677.19|674.99|676.61|674.41|0
1643284470000|2022-01-27 11:54:30|677.19|674.99|676.84|674.64|677.19|674.99|676.61|674.41|0
1643284480000|2022-01-27 11:54:40|677.07|674.87|677.07|674.87|677.3|675.1|677.07|674.87|0
1643284490000|2022-01-27 11:54:50|676.84|674.64|677.3|675.1|677.3|675.1|676.84|674.64|0
1643284500000|2022-01-27 11:55:00|677.07|674.87|678.69|676.49|678.69|676.49|677.07|674.87|0
1643284510000|2022-01-27 11:55:10|678.92|676.72|678.92|676.72|678.92|676.72|678.69|676.49|0
1643284520000|2022-01-27 11:55:20|679.15|676.95|679.15|676.95|679.15|676.95|678.92|676.72|0
1643284530000|2022-01-27 11:55:30|679.27|677.07|679.38|677.18|679.38|677.18|679.27|677.07|0
1643284540000|2022-01-27 11:55:40|679.61|677.41|679.61|677.41|679.84|677.64|679.61|677.41|0
1643284550000|2022-01-27 11:55:50|679.15|676.95|679.38|677.18|679.5|677.3|679.15|676.95|0
1643284560000|2022-01-27 11:56:00|679.27|677.07|679.15|676.95|679.5|677.3|679.15|676.95|0
1643284570000|2022-01-27 11:56:10|679.04|676.84|679.15|676.95|679.15|676.95|678.46|676.26|0
1643284580000|2022-01-27 11:56:20|679.84|677.64|679.38|677.18|680.42|678.22|679.38|677.18|0
1643284590000|2022-01-27 11:56:30|679.61|677.41|679.15|676.95|679.61|677.41|679.15|676.95|0
1643284600000|2022-01-27 11:56:40|679.27|677.07|679.38|677.18|679.38|677.18|679.15|676.95|0
1643284610000|2022-01-27 11:56:50|679.04|676.84|678.46|676.26|679.04|676.84|677.99|675.79|0
1643284620000|2022-01-27 11:57:00|678.35|676.15|678.81|676.61|678.81|676.61|678.35|676.15|0
1643284630000|2022-01-27 11:57:10|677.99|675.79|676.84|674.64|677.99|675.79|676.84|674.64|0
1643284640000|2022-01-27 11:57:20|676.38|674.18|675.46|673.26|676.38|674.18|675.35|673.15|0
1643284650000|2022-01-27 11:57:30|675.35|673.15|675.46|673.26|675.46|673.26|675.35|673.15|0
1643284660000|2022-01-27 11:57:40|674.43|672.23|674.31|672.11|674.54|672.34|674.31|672.11|0
1643284670000|2022-01-27 11:57:50|674.43|672.23|673.74|671.54|674.43|672.23|673.62|671.42|0
1643284680000|2022-01-27 11:58:00|674.77|672.57|673.85|671.65|674.77|672.57|673.85|671.65|0
1643284690000|2022-01-27 11:58:10|673.62|671.42|673.85|671.65|673.85|671.65|673.39|671.19|0
1643284700000|2022-01-27 11:58:20|674.08|671.88|672.7|670.5|674.31|672.11|672.7|670.5|0
1643284710000|2022-01-27 11:58:30|672|669.8|672.23|670.03|672.47|670.27|672|669.8|0
1643284720000|2022-01-27 11:58:40|672|669.8|671.77|669.57|672|669.8|671.77|669.57|0
1643284730000|2022-01-27 11:58:50|672.12|669.92|671.77|669.57|672.12|669.92|671.77|669.57|0
1643284740000|2022-01-27 11:59:00|672.46|670.26|672.23|670.03|672.7|670.5|672|669.8|0
1643284750000|2022-01-27 11:59:10|672.46|670.26|671.77|669.57|672.46|670.26|671.77|669.57|0
1643284760000|2022-01-27 11:59:20|671.66|669.46|672|669.8|672|669.8|671.66|669.46|0
1643284770000|2022-01-27 11:59:30|672.46|670.26|673.16|670.96|673.16|670.96|672.46|670.26|0
1643284780000|2022-01-27 11:59:40|672.7|670.5|673.16|670.96|673.16|670.96|672.69|670.49|0
1643284790000|2022-01-27 11:59:50|672.69|670.49|672.58|670.38|672.69|670.49|672.58|670.38|0
1643284800000|2022-01-27 12:00:00|671.66|669.46|671.08|668.88|671.66|669.46|671.08|668.88|0
1643284810000|2022-01-27 12:00:10|672|669.8|672.46|670.26|672.93|670.73|672|669.8|0
1643284820000|2022-01-27 12:00:20|672.93|670.73|673.16|670.96|673.16|670.96|672.58|670.38|0
1643284830000|2022-01-27 12:00:30|672.93|670.73|673.97|671.77|673.97|671.77|672.93|670.73|0
1643284840000|2022-01-27 12:00:40|674.31|672.11|674.08|671.88|674.31|672.11|673.85|671.65|0
1643284850000|2022-01-27 12:00:50|674.31|672.11|674.08|671.88|674.31|672.11|673.97|671.77|0
1643284860000|2022-01-27 12:01:00|674.43|672.23|674.77|672.57|674.77|672.57|674.43|672.23|0
1643284870000|2022-01-27 12:01:10|674.66|672.46|672.69|670.49|675.23|673.03|672.69|670.49|0
1643284880000|2022-01-27 12:01:20|672.46|670.26|672.46|670.26|672.46|670.26|672.12|669.92|0
1643284890000|2022-01-27 12:01:30|672|669.8|672.46|670.26|672.46|670.26|672|669.8|0
1643284900000|2022-01-27 12:01:40|672.69|670.49|672.58|670.38|672.69|670.49|672.46|670.26|0
1643284910000|2022-01-27 12:01:50|672.35|670.15|673.85|671.65|673.85|671.65|672.35|670.15|0
1643284920000|2022-01-27 12:02:00|674.54|672.34|674.08|671.88|674.77|672.57|674.08|671.88|0
1643284930000|2022-01-27 12:02:10|673.85|671.65|673.85|671.65|673.85|671.65|673.85|671.65|0
1643284940000|2022-01-27 12:02:20|673.39|671.19|675.81|673.61|675.81|673.61|673.39|671.19|0
1643284950000|2022-01-27 12:02:30|676.61|674.41|675.92|673.72|676.61|674.41|675.92|673.72|0
1643284960000|2022-01-27 12:02:40|675.46|673.26|675|672.8|675.69|673.49|675|672.8|0
1643284970000|2022-01-27 12:02:50|674.66|672.46|674.2|672|674.66|672.46|674.08|671.88|0
1643284980000|2022-01-27 12:03:00|674.08|671.88|674.66|672.46|674.66|672.46|673.97|671.77|0
1643284990000|2022-01-27 12:03:10|674.54|672.34|674.77|672.57|675.23|673.03|674.54|672.34|0
1643285000000|2022-01-27 12:03:20|675|672.8|674.54|672.34|675|672.8|674.54|672.34|0
1643285010000|2022-01-27 12:03:30|674.77|672.57|675.46|673.26|675.46|673.26|674.66|672.46|0
1643285020000|2022-01-27 12:03:40|675.69|673.49|674.77|672.57|675.69|673.49|674.77|672.57|0
1643285030000|2022-01-27 12:03:50|675|672.8|676.15|673.95|676.15|673.95|674.77|672.57|0
1643285040000|2022-01-27 12:04:00|675.69|673.49|675.69|673.49|675.69|673.49|675.69|673.49|0
1643285050000|2022-01-27 12:04:10|675.92|673.72|675|672.8|676.15|673.95|675|672.8|0
1643285060000|2022-01-27 12:04:20|675.23|673.03|675.23|673.03|675.46|673.26|675|672.8|0
1643285070000|2022-01-27 12:04:30|675|672.8|674.54|672.34|675|672.8|674.54|672.34|0
1643285080000|2022-01-27 12:04:40|674.31|672.11|674.2|672|674.31|672.11|673.62|671.42|0
1643285090000|2022-01-27 12:04:50|674.31|672.11|674.43|672.23|674.66|672.46|674.31|672.11|0
1643285100000|2022-01-27 12:05:00|674.08|671.88|676.15|673.95|676.15|673.95|674.08|671.88|0
1643285110000|2022-01-27 12:05:10|676.38|674.18|676.5|674.3|676.61|674.41|676.15|673.95|0
1643285120000|2022-01-27 12:05:20|676.84|674.64|677.88|675.68|678.22|676.02|676.84|674.64|0
1643285130000|2022-01-27 12:05:30|677.53|675.33|677.3|675.1|677.88|675.68|677.3|675.1|0
1643285140000|2022-01-27 12:05:40|677.07|674.87|676.15|673.95|677.07|674.87|676.15|673.95|0
1643285150000|2022-01-27 12:05:50|676.84|674.64|677.07|674.87|677.07|674.87|676.61|674.41|0
1643285160000|2022-01-27 12:06:00|676.96|674.76|677.19|674.99|677.53|675.33|676.96|674.76|0
1643285170000|2022-01-27 12:06:10|677.42|675.22|678.69|676.49|678.69|676.49|677.42|675.22|0
1643285180000|2022-01-27 12:06:20|678.92|676.72|678.22|676.02|678.92|676.72|678.11|675.91|0
1643285190000|2022-01-27 12:06:30|678.69|676.49|678.11|675.91|678.69|676.49|677.99|675.79|0
1643285200000|2022-01-27 12:06:40|678.22|676.02|677.99|675.79|678.22|676.02|677.53|675.33|0
1643285210000|2022-01-27 12:06:50|678.45|676.25|678.22|676.02|678.45|676.25|677.99|675.79|0
1643285220000|2022-01-27 12:07:00|677.99|675.79|677.07|674.87|677.99|675.79|677.07|674.87|0
1643285230000|2022-01-27 12:07:10|677.19|674.99|677.07|674.87|677.19|674.99|676.61|674.41|0
1643285240000|2022-01-27 12:07:20|677.19|674.99|676.5|674.3|677.19|674.99|676.5|674.3|0
1643285250000|2022-01-27 12:07:30|676.27|674.07|676.96|674.76|676.96|674.76|676.27|674.07|0
1643285260000|2022-01-27 12:07:40|676.84|674.64|676.61|674.41|676.96|674.76|676.5|674.3|0
1643285270000|2022-01-27 12:07:50|676.84|674.64|677.99|675.79|677.99|675.79|676.73|674.53|0
1643285280000|2022-01-27 12:08:00|677.76|675.56|677.76|675.56|677.76|675.56|677.53|675.33|0
1643285290000|2022-01-27 12:08:10|678.45|676.25|678.68|676.48|678.92|676.72|678.45|676.25|0
1643285300000|2022-01-27 12:08:20|678.45|676.25|678.11|675.91|678.45|676.25|678.11|675.91|0
1643285310000|2022-01-27 12:08:30|677.53|675.33|677.99|675.79|677.99|675.79|677.07|674.87|0
1643285320000|2022-01-27 12:08:40|678.22|676.02|678.22|676.02|678.22|676.02|677.99|675.79|0
1643285330000|2022-01-27 12:08:50|677.88|675.68|677.65|675.45|677.99|675.79|677.65|675.45|0
1643285340000|2022-01-27 12:09:00|677.07|674.87|677.88|675.68|677.88|675.68|677.07|674.87|0
1643285350000|2022-01-27 12:09:10|677.99|675.79|677.99|675.79|678.11|675.91|677.99|675.79|0
1643285360000|2022-01-27 12:09:20|677.76|675.56|677.99|675.79|678.11|675.91|677.76|675.56|0
1643285370000|2022-01-27 12:09:30|677.76|675.56|677.76|675.56|677.76|675.56|677.76|675.56|0
1643285380000|2022-01-27 12:09:40|677.53|675.33|677.76|675.56|677.76|675.56|677.07|674.87|0
1643285390000|2022-01-27 12:09:50|677.07|674.87|675|672.8|677.07|674.87|675|672.8|0
1643285400000|2022-01-27 12:10:00|675.12|672.92|674.89|672.69|675.46|673.26|674.89|672.69|0
1643285410000|2022-01-27 12:10:10|674.07|671.87|673.5|671.3|674.07|671.87|673.38|671.18|0
1643285420000|2022-01-27 12:10:20|672.92|670.72|672.92|670.72|672.92|670.72|672.46|670.26|0
1643285430000|2022-01-27 12:10:30|673.04|670.84|672.81|670.61|673.61|671.41|672.81|670.61|0
1643285440000|2022-01-27 12:10:40|672.69|670.49|672.69|670.49|672.69|670.49|672|669.8|0
1643285450000|2022-01-27 12:10:50|672.23|670.03|672.12|669.92|672.69|670.49|671.77|669.57|0
1643285460000|2022-01-27 12:11:00|671.54|669.34|671.66|669.46|671.66|669.46|671.43|669.23|0
1643285470000|2022-01-27 12:11:10|671.54|669.34|671.31|669.11|671.66|669.46|671.31|669.11|0
1643285480000|2022-01-27 12:11:20|672|669.8|670.39|668.19|672|669.8|670.39|668.19|0
1643285490000|2022-01-27 12:11:30|669.93|667.73|670.16|667.96|670.28|668.08|669.93|667.73|0
1643285500000|2022-01-27 12:11:40|669.7|667.5|669.36|667.16|669.7|667.5|669.36|667.16|0
1643285510000|2022-01-27 12:11:50|669.7|667.5|669.24|667.04|669.7|667.5|669.01|666.81|0
1643285520000|2022-01-27 12:12:00|669.47|667.27|668.9|666.7|669.47|667.27|668.78|666.58|0
1643285530000|2022-01-27 12:12:10|669.47|667.27|669.24|667.04|669.47|667.27|669.01|666.81|0
1643285540000|2022-01-27 12:12:20|669.01|666.81|669.24|667.04|669.24|667.04|669.01|666.81|0
1643285550000|2022-01-27 12:12:30|669.01|666.81|667.41|665.21|669.01|666.81|667.41|665.21|0
1643285560000|2022-01-27 12:12:40|667.18|664.98|667.41|665.21|667.41|665.21|667.18|664.98|0
1643285570000|2022-01-27 12:12:50|666.95|664.75|666.95|664.75|666.95|664.75|666.95|664.75|0
1643285580000|2022-01-27 12:13:00|666.72|664.52|666.72|664.52|666.95|664.75|666.72|664.52|0
1643285590000|2022-01-27 12:13:10|666.84|664.64|667.18|664.98|667.18|664.98|666.72|664.52|0
1643285600000|2022-01-27 12:13:20|667.41|665.21|666.49|664.29|667.41|665.21|666.49|664.29|0
1643285610000|2022-01-27 12:13:30|666.26|664.06|667.86|665.66|667.86|665.66|666.26|664.06|0
1643285620000|2022-01-27 12:13:40|667.63|665.43|667.41|665.21|667.63|665.43|667.41|665.21|0
1643285630000|2022-01-27 12:13:50|667.18|664.98|666.26|664.06|667.41|665.21|666.26|664.06|0
1643285640000|2022-01-27 12:14:00|666.03|663.83|666.26|664.06|666.26|664.06|666.03|663.83|0
1643285650000|2022-01-27 12:14:10|666.03|663.83|666.03|663.83|666.26|664.06|666.03|663.83|0
1643285660000|2022-01-27 12:14:20|666.26|664.06|667.18|664.98|667.18|664.98|666.26|664.06|0
1643285670000|2022-01-27 12:14:30|667.63|665.43|667.18|664.98|667.63|665.43|667.18|664.98|0
1643285680000|2022-01-27 12:14:40|667.41|665.21|667.18|664.98|667.41|665.21|667.18|664.98|0
1643285690000|2022-01-27 12:14:50|667.29|665.09|667.63|665.43|667.63|665.43|667.29|665.09|0
1643285700000|2022-01-27 12:15:00|667.75|665.55|666.95|664.75|668.09|665.89|666.95|664.75|0
1643285710000|2022-01-27 12:15:10|666.49|664.29|666.03|663.83|666.49|664.29|666.03|663.83|0
1643285720000|2022-01-27 12:15:20|665.8|663.6|665.8|663.6|665.8|663.6|665.57|663.37|0
1643285730000|2022-01-27 12:15:30|665.57|663.37|665.57|663.37|665.57|663.37|665.57|663.37|0
1643285740000|2022-01-27 12:15:40|666.26|664.06|666.38|664.18|666.38|664.18|666.26|664.06|0
1643285750000|2022-01-27 12:15:50|666.72|664.52|667.4|665.2|667.4|665.2|666.72|664.52|0
1643285760000|2022-01-27 12:16:00|667.63|665.43|668.09|665.89|668.09|665.89|667.63|665.43|0
1643285770000|2022-01-27 12:16:10|668.32|666.12|669.01|666.81|669.01|666.81|668.32|666.12|0
1643285780000|2022-01-27 12:16:20|669.24|667.04|670.39|668.19|670.39|668.19|669.24|667.04|0
1643285790000|2022-01-27 12:16:30|669.93|667.73|670.39|668.19|670.39|668.19|669.93|667.73|0
1643285800000|2022-01-27 12:16:40|669.7|667.5|670.16|667.96|670.16|667.96|669.7|667.5|0
1643285810000|2022-01-27 12:16:50|670.85|668.65|671.31|669.11|671.31|669.11|670.85|668.65|0
1643285820000|2022-01-27 12:17:00|670.85|668.65|669.93|667.73|670.85|668.65|669.93|667.73|0
1643285830000|2022-01-27 12:17:10|669.7|667.5|670.16|667.96|670.16|667.96|669.7|667.5|0
1643285840000|2022-01-27 12:17:20|669.93|667.73|670.39|668.19|670.39|668.19|669.7|667.5|0
1643285850000|2022-01-27 12:17:30|669.93|667.73|669.93|667.73|669.93|667.73|669.82|667.62|0
1643285860000|2022-01-27 12:17:40|670.05|667.85|671.08|668.88|671.08|668.88|670.05|667.85|0
1643285870000|2022-01-27 12:17:50|671.43|669.23|672|669.8|672.23|670.03|671.43|669.23|0
1643285880000|2022-01-27 12:18:00|671.66|669.46|672.69|670.49|672.69|670.49|671.66|669.46|0
1643285890000|2022-01-27 12:18:10|672.58|670.38|673.15|670.95|673.15|670.95|672.58|670.38|0
1643285900000|2022-01-27 12:18:20|673.38|671.18|673.61|671.41|673.61|671.41|673.38|671.18|0
1643285910000|2022-01-27 12:18:30|673.84|671.64|674.53|672.33|674.53|672.33|673.84|671.64|0
1643285920000|2022-01-27 12:18:40|674.99|672.79|675.81|673.61|675.81|673.61|674.76|672.56|0
1643285930000|2022-01-27 12:18:50|675.23|673.03|676.15|673.95|676.27|674.07|675.23|673.03|0
1643285940000|2022-01-27 12:19:00|677.07|674.87|676.61|674.41|677.07|674.87|676.61|674.41|0
1643285950000|2022-01-27 12:19:10|676.73|674.53|676.38|674.18|676.73|674.53|676.38|674.18|0
1643285960000|2022-01-27 12:19:20|676.15|673.95|676.38|674.18|676.38|674.18|676.15|673.95|0
1643285970000|2022-01-27 12:19:30|677.53|675.33|676.84|674.64|677.53|675.33|676.84|674.64|0
1643285980000|2022-01-27 12:19:40|676.61|674.41|677.53|675.33|677.53|675.33|676.61|674.41|0
1643285990000|2022-01-27 12:19:50|677.76|675.56|678.68|676.48|678.68|676.48|677.76|675.56|0
1643286000000|2022-01-27 12:20:00|678.91|676.71|677.76|675.56|678.91|676.71|677.76|675.56|0
1643286010000|2022-01-27 12:20:10|677.53|675.33|677.3|675.1|677.53|675.33|677.3|675.1|0
1643286020000|2022-01-27 12:20:20|677.53|675.33|676.61|674.41|677.53|675.33|676.61|674.41|0
1643286030000|2022-01-27 12:20:30|677.07|674.87|677.99|675.79|677.99|675.79|676.61|674.41|0
1643286040000|2022-01-27 12:20:40|678.34|676.14|679.14|676.94|679.14|676.94|678.34|676.14|0
1643286050000|2022-01-27 12:20:50|678.91|676.71|679.84|677.64|679.84|677.64|678.91|676.71|0
1643286060000|2022-01-27 12:21:00|679.61|677.41|678.34|676.14|679.61|677.41|678.34|676.14|0
1643286070000|2022-01-27 12:21:10|678.45|676.25|678.22|676.02|678.45|676.25|678.22|676.02|0
1643286080000|2022-01-27 12:21:20|678.34|676.14|677.99|675.79|678.34|676.14|677.76|675.56|0
1643286090000|2022-01-27 12:21:30|677.76|675.56|677.76|675.56|677.76|675.56|677.07|674.87|0
1643286100000|2022-01-27 12:21:40|677.65|675.45|678.45|676.25|678.45|676.25|677.65|675.45|0
1643286110000|2022-01-27 12:21:50|678.68|676.48|677.76|675.56|678.68|676.48|677.76|675.56|0
1643286120000|2022-01-27 12:22:00|679.14|676.94|678.45|676.25|679.14|676.94|678.45|676.25|0
1643286130000|2022-01-27 12:22:10|679.14|676.94|679.61|677.41|679.61|677.41|679.14|676.94|0
1643286140000|2022-01-27 12:22:20|679.14|676.94|677.99|675.79|679.14|676.94|677.99|675.79|0
1643286150000|2022-01-27 12:22:30|678.45|676.25|680.42|678.22|680.42|678.22|678.45|676.25|0
1643286160000|2022-01-27 12:22:40|680.07|677.87|680.53|678.33|680.53|678.33|680.07|677.87|0
1643286170000|2022-01-27 12:22:50|680.88|678.68|682.04|679.84|682.04|679.84|680.88|678.68|0
1643286180000|2022-01-27 12:23:00|681.68|679.48|683.07|680.87|683.07|680.87|681.68|679.48|0
1643286190000|2022-01-27 12:23:10|683.3|681.1|683.53|681.33|683.53|681.33|683.07|680.87|0
1643286200000|2022-01-27 12:23:20|683.3|681.1|684.23|682.03|684.23|682.03|683.3|681.1|0
1643286210000|2022-01-27 12:23:30|684.92|682.72|684.46|682.26|685.15|682.95|684.46|682.26|0
1643286220000|2022-01-27 12:23:40|684.81|682.61|683.53|681.33|685.61|683.41|683.53|681.33|0
1643286230000|2022-01-27 12:23:50|683.76|681.56|684.46|682.26|684.46|682.26|683.76|681.56|0
1643286240000|2022-01-27 12:24:00|683.53|681.33|684.46|682.26|684.46|682.26|683.3|681.1|0
1643286250000|2022-01-27 12:24:10|684.69|682.49|685.27|683.07|685.27|683.07|684.69|682.49|0
1643286260000|2022-01-27 12:24:20|684.92|682.72|684.23|682.03|684.92|682.72|683.99|681.79|0
1643286270000|2022-01-27 12:24:30|683.99|681.79|684.23|682.03|684.46|682.26|683.99|681.79|0
1643286280000|2022-01-27 12:24:40|684.46|682.26|684.46|682.26|684.69|682.49|684.46|682.26|0
1643286290000|2022-01-27 12:24:50|684.69|682.49|686.2|684|686.2|684|684.69|682.49|0
1643286300000|2022-01-27 12:25:00|686.54|684.34|685.38|683.18|686.54|684.34|684.92|682.72|0
1643286310000|2022-01-27 12:25:10|685.61|683.41|685.61|683.41|685.61|683.41|685.15|682.95|0
1643286320000|2022-01-27 12:25:20|684.92|682.72|684.46|682.26|684.92|682.72|684.46|682.26|0
1643286330000|2022-01-27 12:25:30|684.69|682.49|684.46|682.26|684.69|682.49|684.23|682.03|0
1643286340000|2022-01-27 12:25:40|683.99|681.79|683.99|681.79|684.46|682.26|683.99|681.79|0
1643286350000|2022-01-27 12:25:50|684.23|682.03|684.69|682.49|684.92|682.72|684.23|682.03|0
1643286360000|2022-01-27 12:26:00|684.92|682.72|684.92|682.72|684.92|682.72|684.69|682.49|0
1643286370000|2022-01-27 12:26:10|684.46|682.26|683.99|681.79|684.69|682.49|683.99|681.79|0
1643286380000|2022-01-27 12:26:20|684.23|682.03|685.38|683.18|685.38|683.18|684.23|682.03|0
1643286390000|2022-01-27 12:26:30|685.61|683.41|685.84|683.64|685.84|683.64|685.61|683.41|0
1643286400000|2022-01-27 12:26:40|685.61|683.41|685.15|682.95|685.61|683.41|685.15|682.95|0
1643286410000|2022-01-27 12:26:50|684.69|682.49|683.53|681.33|684.69|682.49|683.53|681.33|0
1643286420000|2022-01-27 12:27:00|681.45|679.25|681.34|679.14|681.45|679.25|681.11|678.91|0
1643286430000|2022-01-27 12:27:10|681.22|679.02|681.22|679.02|681.45|679.25|681.22|679.02|0
1643286440000|2022-01-27 12:27:20|681.45|679.25|681.68|679.48|681.8|679.6|681.22|679.02|0
1643286450000|2022-01-27 12:27:30|681.91|679.71|682.73|680.53|682.73|680.53|681.68|679.48|0
1643286460000|2022-01-27 12:27:40|684.23|682.03|684.46|682.26|684.58|682.38|684.23|682.03|0
1643286470000|2022-01-27 12:27:50|683.65|681.45|683.88|681.68|683.99|681.79|683.65|681.45|0
1643286480000|2022-01-27 12:28:00|683.76|681.56|682.5|680.3|684.11|681.91|682.5|680.3|0
1643286490000|2022-01-27 12:28:10|682.61|680.41|682.15|679.95|682.61|680.41|682.15|679.95|0
1643286500000|2022-01-27 12:28:20|681.91|679.71|681.68|679.48|681.91|679.71|681.45|679.25|0
1643286510000|2022-01-27 12:28:30|681.45|679.25|681.45|679.25|681.45|679.25|681.45|679.25|0
1643286520000|2022-01-27 12:28:40|681.22|679.02|681.34|679.14|681.34|679.14|681.22|679.02|0
1643286530000|2022-01-27 12:28:50|681.22|679.02|680.07|677.87|681.22|679.02|680.07|677.87|0
1643286540000|2022-01-27 12:29:00|680.3|678.1|680.19|677.99|680.53|678.33|680.19|677.99|0
1643286550000|2022-01-27 12:29:10|679.6|677.4|679.37|677.17|679.6|677.4|679.37|677.17|0
1643286560000|2022-01-27 12:29:20|679.14|676.94|679.14|676.94|679.37|677.17|679.14|676.94|0
1643286570000|2022-01-27 12:29:30|679.37|677.17|679.37|677.17|679.37|677.17|679.26|677.06|0
1643286580000|2022-01-27 12:29:40|680.53|678.33|680.99|678.79|680.99|678.79|680.3|678.1|0
1643286590000|2022-01-27 12:29:50|680.76|678.56|681.68|679.48|681.68|679.48|680.76|678.56|0
1643286600000|2022-01-27 12:30:00|682.38|680.18|682.38|680.18|682.38|680.18|682.38|680.18|0
1643286610000|2022-01-27 12:30:10|682.14|679.94|681.68|679.48|682.14|679.94|681.45|679.25|0
1643286620000|2022-01-27 12:30:20|681.45|679.25|681.68|679.48|681.68|679.48|680.99|678.79|0
1643286640000|2022-01-27 12:30:40|681.45|679.25|680.99|678.79|681.45|679.25|680.99|678.79|0
1643286650000|2022-01-27 12:30:50|681.22|679.02|681.45|679.25|681.45|679.25|681.22|679.02|0
1643286660000|2022-01-27 12:31:00|680.99|678.79|680.07|677.87|680.99|678.79|680.07|677.87|0
1643286670000|2022-01-27 12:31:10|679.6|677.4|679.14|676.94|679.6|677.4|678.68|676.48|0
1643286680000|2022-01-27 12:31:20|678.91|676.71|680.76|678.56|680.76|678.56|678.91|676.71|0
1643286690000|2022-01-27 12:31:30|681.22|679.02|681.91|679.71|681.91|679.71|681.22|679.02|0
1643286700000|2022-01-27 12:31:40|681.68|679.48|681.91|679.71|681.91|679.71|681.45|679.25|0
1643286710000|2022-01-27 12:31:50|682.38|680.18|682.61|680.41|682.61|680.41|682.38|680.18|0
1643286720000|2022-01-27 12:32:00|683.07|680.87|683.76|681.56|683.76|681.56|683.07|680.87|0
1643286730000|2022-01-27 12:32:10|681.91|679.71|683.07|680.87|683.07|680.87|681.91|679.71|0
1643286740000|2022-01-27 12:32:20|683.65|681.45|684.22|682.02|684.22|682.02|683.65|681.45|0
1643286750000|2022-01-27 12:32:30|683.99|681.79|684.11|681.91|684.11|681.91|683.3|681.1|0
1643286760000|2022-01-27 12:32:40|684.22|682.02|684.22|682.02|684.46|682.26|684.11|681.91|0
1643286770000|2022-01-27 12:32:50|683.76|681.56|684.34|682.14|684.46|682.26|683.76|681.56|0
1643286780000|2022-01-27 12:33:00|684.46|682.26|685.04|682.84|685.04|682.84|684.46|682.26|0
1643286790000|2022-01-27 12:33:10|684.92|682.72|685.38|683.18|685.61|683.41|684.92|682.72|0
1643286800000|2022-01-27 12:33:20|685.61|683.41|686.31|684.11|686.31|684.11|685.61|683.41|0
1643286810000|2022-01-27 12:33:30|686.08|683.88|686.54|684.34|686.54|684.34|686.08|683.88|0
1643286820000|2022-01-27 12:33:40|687|684.8|687|684.8|687.23|685.03|687|684.8|0
1643286830000|2022-01-27 12:33:50|686.77|684.57|686.08|683.88|686.77|684.57|686.08|683.88|0
1643286840000|2022-01-27 12:34:00|686.2|684|686.08|683.88|686.31|684.11|686.08|683.88|0
1643286850000|2022-01-27 12:34:10|686.43|684.23|685.84|683.64|686.43|684.23|685.84|683.64|0
1643286860000|2022-01-27 12:34:20|685.61|683.41|685.61|683.41|685.84|683.64|685.27|683.07|0
1643286870000|2022-01-27 12:34:30|685.38|683.18|687.46|685.26|687.46|685.26|685.38|683.18|0
1643286880000|2022-01-27 12:34:40|688.16|685.96|689.09|686.89|689.21|687.01|688.16|685.96|0
1643286890000|2022-01-27 12:34:50|689.55|687.35|689.78|687.58|690.13|687.93|689.55|687.35|0
1643286900000|2022-01-27 12:35:00|689.44|687.24|689.44|687.24|689.67|687.47|689.44|687.24|0
1643286910000|2022-01-27 12:35:10|689.32|687.12|689.08|686.88|689.55|687.35|688.97|686.77|0
1643286920000|2022-01-27 12:35:20|688.97|686.77|689.78|687.58|689.78|687.58|688.97|686.77|0
1643286930000|2022-01-27 12:35:30|689.32|687.12|689.78|687.58|689.78|687.58|689.32|687.12|0
1643286940000|2022-01-27 12:35:40|690.01|687.81|687.82|685.62|690.01|687.81|687.82|685.62|0
1643286950000|2022-01-27 12:35:50|687.93|685.73|687.82|685.62|687.93|685.73|687|684.8|0
1643286960000|2022-01-27 12:36:00|688.28|686.08|688.05|685.85|688.28|686.08|687.93|685.73|0
1643286970000|2022-01-27 12:36:10|688.62|686.42|688.62|686.42|688.85|686.65|688.39|686.19|0
1643286980000|2022-01-27 12:36:20|688.16|685.96|687.23|685.03|688.16|685.96|687.23|685.03|0
1643286990000|2022-01-27 12:36:30|687|684.8|686.07|683.87|687|684.8|685.84|683.64|0
1643287000000|2022-01-27 12:36:40|685.5|683.3|685.61|683.41|685.61|683.41|685.5|683.3|0
1643287010000|2022-01-27 12:36:50|685.38|683.18|684.92|682.72|685.38|683.18|684.92|682.72|0
1643287020000|2022-01-27 12:37:00|684.46|682.26|684.34|682.14|684.69|682.49|684.22|682.02|0
1643287030000|2022-01-27 12:37:10|683.53|681.33|683.65|681.45|683.65|681.45|683.42|681.22|0
1643287040000|2022-01-27 12:37:20|683.53|681.33|683.42|681.22|683.53|681.33|683.42|681.22|0
1643287050000|2022-01-27 12:37:30|683.3|681.1|683.99|681.79|683.99|681.79|683.3|681.1|0
1643287060000|2022-01-27 12:37:40|684.22|682.02|683.3|681.1|684.22|682.02|683.19|680.99|0
1643287070000|2022-01-27 12:37:50|681.45|679.25|680.42|678.22|681.45|679.25|680.42|678.22|0
1643287080000|2022-01-27 12:38:00|679.72|677.52|681.11|678.91|681.11|678.91|679.72|677.52|0
1643287090000|2022-01-27 12:38:10|681.91|679.71|682.14|679.94|682.14|679.94|681.68|679.48|0
1643287100000|2022-01-27 12:38:20|681.8|679.6|681.57|679.37|681.8|679.6|681.57|679.37|0
1643287110000|2022-01-27 12:38:30|681.8|679.6|681.22|679.02|681.8|679.6|681.22|679.02|0
1643287120000|2022-01-27 12:38:40|682.03|679.83|682.03|679.83|682.03|679.83|681.11|678.91|0
1643287130000|2022-01-27 12:38:50|681.91|679.71|681.11|678.91|682.61|680.41|681.11|678.91|0
1643287140000|2022-01-27 12:39:00|681.45|679.25|681.22|679.02|681.68|679.48|681.22|679.02|0
1643287150000|2022-01-27 12:39:10|681.45|679.25|681.91|679.71|681.91|679.71|681.45|679.25|0
1643287160000|2022-01-27 12:39:20|682.96|680.76|681.8|679.6|683.07|680.87|681.8|679.6|0
1643287170000|2022-01-27 12:39:30|682.37|680.17|683.19|680.99|683.19|680.99|682.37|680.17|0
1643287180000|2022-01-27 12:39:40|682.84|680.64|683.76|681.56|683.76|681.56|682.84|680.64|0
1643287190000|2022-01-27 12:39:50|683.65|681.45|683.88|681.68|683.88|681.68|683.65|681.45|0
1643287200000|2022-01-27 12:40:00|683.76|681.56|683.53|681.33|683.76|681.56|683.53|681.33|0
1643287210000|2022-01-27 12:40:10|684.22|682.02|683.99|681.79|684.22|682.02|683.88|681.68|0
1643287220000|2022-01-27 12:40:20|682.84|680.64|682.61|680.41|682.84|680.64|682.14|679.94|0
1643287230000|2022-01-27 12:40:30|683.07|680.87|683.07|680.87|683.3|681.1|683.07|680.87|0
1643287240000|2022-01-27 12:40:40|683.3|681.1|684.11|681.91|684.45|682.25|683.3|681.1|0
1643287250000|2022-01-27 12:40:50|683.88|681.68|683.99|681.79|683.99|681.79|683.65|681.45|0
1643287260000|2022-01-27 12:41:00|684.34|682.14|683.99|681.79|684.34|682.14|683.76|681.56|0
1643287270000|2022-01-27 12:41:10|683.65|681.45|681.22|679.02|683.65|681.45|681.22|679.02|0
1643287280000|2022-01-27 12:41:20|681.34|679.14|682.84|680.64|682.84|680.64|681.22|679.02|0
1643287290000|2022-01-27 12:41:30|682.96|680.76|683.65|681.45|684.11|681.91|682.96|680.76|0
1643287300000|2022-01-27 12:41:40|683.99|681.79|683.42|681.22|683.99|681.79|683.42|681.22|0
1643287310000|2022-01-27 12:41:50|684.22|682.02|684.69|682.49|684.69|682.49|684.22|682.02|0
1643287320000|2022-01-27 12:42:00|684.92|682.72|683.3|681.1|684.92|682.72|683.3|681.1|0
1643287330000|2022-01-27 12:42:10|683.65|681.45|682.96|680.76|683.65|681.45|682.96|680.76|0
1643287340000|2022-01-27 12:42:20|683.53|681.33|685.15|682.95|685.15|682.95|683.53|681.33|0
1643287350000|2022-01-27 12:42:30|685.27|683.07|685.15|682.95|685.27|683.07|685.04|682.84|0
1643287360000|2022-01-27 12:42:40|684.92|682.72|684.22|682.02|685.04|682.84|684.22|682.02|0
1643287370000|2022-01-27 12:42:50|684.34|682.14|684.69|682.49|684.81|682.61|684.34|682.14|0
1643287380000|2022-01-27 12:43:00|684.57|682.37|682.61|680.41|684.57|682.37|682.61|680.41|0
1643287390000|2022-01-27 12:43:10|682.37|680.17|683.65|681.45|683.65|681.45|682.37|680.17|0
1643287400000|2022-01-27 12:43:20|683.3|681.1|683.3|681.1|683.3|681.1|682.96|680.76|0
1643287410000|2022-01-27 12:43:30|682.61|680.41|682.14|679.94|682.61|680.41|682.14|679.94|0
1643287420000|2022-01-27 12:43:40|683.07|680.87|682.73|680.53|683.42|681.22|682.49|680.29|0
1643287430000|2022-01-27 12:43:50|682.96|680.76|682.96|680.76|682.96|680.76|682.96|680.76|0
1643287440000|2022-01-27 12:44:00|682.84|680.64|682.73|680.53|682.84|680.64|682.73|680.53|0
1643287450000|2022-01-27 12:44:10|682.03|679.83|681.8|679.6|682.03|679.83|681.22|679.02|0
1643287460000|2022-01-27 12:44:20|681.45|679.25|682.6|680.4|682.6|680.4|681.34|679.14|0
1643287470000|2022-01-27 12:44:30|683.53|681.33|683.88|681.68|683.88|681.68|683.53|681.33|0
1643287480000|2022-01-27 12:44:40|683.65|681.45|684.11|681.91|684.11|681.91|683.65|681.45|0
1643287490000|2022-01-27 12:44:50|683.88|681.68|684.45|682.25|684.45|682.25|683.88|681.68|0
1643287500000|2022-01-27 12:45:00|684.81|682.61|682.96|680.76|684.81|682.61|682.96|680.76|0
1643287510000|2022-01-27 12:45:10|682.73|680.53|679.95|677.75|682.73|680.53|679.95|677.75|0
1643287520000|2022-01-27 12:45:20|679.72|677.52|680.65|678.45|680.65|678.45|679.72|677.52|0
1643287530000|2022-01-27 12:45:30|679.95|677.75|679.49|677.29|679.95|677.75|679.49|677.29|0
1643287540000|2022-01-27 12:45:40|681.8|679.6|682.49|680.29|682.49|680.29|681.8|679.6|0
1643287550000|2022-01-27 12:45:50|682.96|680.76|682.49|680.29|682.96|680.76|682.03|679.83|0
1643287560000|2022-01-27 12:46:00|682.03|679.83|682.6|680.4|682.6|680.4|682.03|679.83|0
1643287570000|2022-01-27 12:46:10|682.84|680.64|682.37|680.17|682.84|680.64|682.37|680.17|0
1643287580000|2022-01-27 12:46:20|682.26|680.06|681.68|679.48|682.26|680.06|681.34|679.14|0
1643287590000|2022-01-27 12:46:30|681.22|679.02|681.34|679.14|681.45|679.25|681.22|679.02|0
1643287600000|2022-01-27 12:46:40|681.22|679.02|679.6|677.4|681.22|679.02|679.6|677.4|0
1643287610000|2022-01-27 12:46:50|679.49|677.29|678.34|676.14|679.49|677.29|678.34|676.14|0
1643287620000|2022-01-27 12:47:00|678.8|676.6|678.68|676.48|678.8|676.6|678.68|676.48|0
1643287630000|2022-01-27 12:47:10|678.22|676.02|677.99|675.79|678.57|676.37|677.99|675.79|0
1643287640000|2022-01-27 12:47:20|678.57|676.37|678.34|676.14|679.37|677.17|678.34|676.14|0
1643287650000|2022-01-27 12:47:30|678.22|676.02|676.37|674.17|678.22|676.02|676.37|674.17|0
1643287660000|2022-01-27 12:47:40|676.95|674.75|676.83|674.63|677.06|674.86|676.83|674.63|0
1643287670000|2022-01-27 12:47:50|677.3|675.1|677.06|674.86|677.3|675.1|676.6|674.4|0
1643287680000|2022-01-27 12:48:00|676.6|674.4|676.49|674.29|676.83|674.63|676.49|674.29|0
1643287690000|2022-01-27 12:48:10|676.26|674.06|675.57|673.37|676.26|674.06|675.57|673.37|0
1643287700000|2022-01-27 12:48:20|675.91|673.71|675.91|673.71|675.91|673.71|675.68|673.48|0
1643287710000|2022-01-27 12:48:30|675.68|673.48|675.57|673.37|675.91|673.71|675.57|673.37|0
1643287720000|2022-01-27 12:48:40|675.91|673.71|676.6|674.4|676.6|674.4|675.91|673.71|0
1643287730000|2022-01-27 12:48:50|676.72|674.52|676.14|673.94|676.72|674.52|676.14|673.94|0
1643287740000|2022-01-27 12:49:00|676.37|674.17|676.37|674.17|676.37|674.17|676.14|673.94|0
1643287750000|2022-01-27 12:49:10|676.26|674.06|675.91|673.71|676.26|674.06|675.91|673.71|0
1643287760000|2022-01-27 12:49:20|676.26|674.06|676.26|674.06|676.37|674.17|676.14|673.94|0
1643287770000|2022-01-27 12:49:30|676.37|674.17|676.37|674.17|676.37|674.17|676.37|674.17|0
1643287780000|2022-01-27 12:49:40|675.91|673.71|676.37|674.17|676.37|674.17|675.91|673.71|0
1643287790000|2022-01-27 12:49:50|676.6|674.4|676.6|674.4|676.6|674.4|676.37|674.17|0
1643287800000|2022-01-27 12:50:00|677.53|675.33|678.45|676.25|678.45|676.25|677.53|675.33|0
1643287810000|2022-01-27 12:50:10|678.22|676.02|678.45|676.25|678.45|676.25|678.22|676.02|0
1643287820000|2022-01-27 12:50:20|678.22|676.02|677.53|675.33|678.22|676.02|677.53|675.33|0
1643287830000|2022-01-27 12:50:30|677.99|675.79|678.45|676.25|678.57|676.37|677.99|675.79|0
1643287840000|2022-01-27 12:50:40|678.22|676.02|676.83|674.63|678.22|676.02|676.83|674.63|0
1643287850000|2022-01-27 12:50:50|676.14|673.94|675.45|673.25|676.14|673.94|675.45|673.25|0
1643287860000|2022-01-27 12:51:00|675.34|673.14|675.22|673.02|675.34|673.14|675.22|673.02|0
1643287870000|2022-01-27 12:51:10|675.45|673.25|675.11|672.91|675.45|673.25|675.11|672.91|0
1643287880000|2022-01-27 12:51:20|675.22|673.02|674.19|671.99|675.22|673.02|674.19|671.99|0
1643287890000|2022-01-27 12:51:30|674.3|672.1|674.42|672.22|674.42|672.22|674.3|672.1|0
1643287900000|2022-01-27 12:51:40|674.07|671.87|673.61|671.41|674.07|671.87|673.61|671.41|0
1643287910000|2022-01-27 12:51:50|673.84|671.64|673.27|671.07|674.3|672.1|673.27|671.07|0
1643287920000|2022-01-27 12:52:00|673.61|671.41|672.46|670.26|673.61|671.41|672.46|670.26|0
1643287930000|2022-01-27 12:52:10|672.69|670.49|672.23|670.03|672.69|670.49|672.23|670.03|0
1643287940000|2022-01-27 12:52:20|672|669.8|671.77|669.57|672|669.8|671.54|669.34|0
1643287950000|2022-01-27 12:52:30|672|669.8|671.77|669.57|672|669.8|671.77|669.57|0
1643287960000|2022-01-27 12:52:40|670.97|668.77|671.2|669|671.31|669.11|670.97|668.77|0
1643287970000|2022-01-27 12:52:50|671.08|668.88|671.08|668.88|671.08|668.88|670.85|668.65|0
1643287980000|2022-01-27 12:53:00|670.85|668.65|671.2|669|671.54|669.34|670.85|668.65|0
1643287990000|2022-01-27 12:53:10|671.08|668.88|669.82|667.62|671.08|668.88|669.82|667.62|0
1643288000000|2022-01-27 12:53:20|669.93|667.73|669.24|667.04|669.93|667.73|669.24|667.04|0
1643288010000|2022-01-27 12:53:30|668.55|666.35|667.29|665.09|668.55|666.35|667.29|665.09|0
1643288020000|2022-01-27 12:53:40|667.17|664.97|666.25|664.05|667.17|664.97|666.25|664.05|0
1643288030000|2022-01-27 12:53:50|665.91|663.71|666.6|664.4|666.6|664.4|665.91|663.71|0
1643288040000|2022-01-27 12:54:00|666.25|664.05|665.79|663.59|666.25|664.05|665.79|663.59|0
1643288050000|2022-01-27 12:54:10|666.02|663.82|666.71|664.51|666.83|664.63|666.02|663.82|0
1643288060000|2022-01-27 12:54:20|667.4|665.2|668.9|666.7|668.9|666.7|667.4|665.2|0
1643288070000|2022-01-27 12:54:30|668.78|666.58|668.55|666.35|668.78|666.58|668.55|666.35|0
1643288080000|2022-01-27 12:54:40|668.44|666.24|668.9|666.7|668.9|666.7|668.44|666.24|0
1643288090000|2022-01-27 12:54:50|668.78|666.58|667.86|665.66|668.78|666.58|667.86|665.66|0
1643288100000|2022-01-27 12:55:00|668.44|666.24|667.86|665.66|668.44|666.24|667.86|665.66|0
1643288110000|2022-01-27 12:55:10|667.06|664.86|666.37|664.17|667.06|664.86|666.25|664.05|0
1643288120000|2022-01-27 12:55:20|666.71|664.51|666.02|663.82|666.71|664.51|665.79|663.59|0
1643288130000|2022-01-27 12:55:30|666.25|664.05|666.94|664.74|667.29|665.09|666.25|664.05|0
1643288140000|2022-01-27 12:55:40|667.4|665.2|667.29|665.09|667.63|665.43|666.94|664.74|0
1643288150000|2022-01-27 12:55:50|667.4|665.2|667.86|665.66|667.86|665.66|667.29|665.09|0
1643288160000|2022-01-27 12:56:00|668.21|666.01|667.86|665.66|668.21|666.01|667.86|665.66|0
1643288170000|2022-01-27 12:56:10|667.75|665.55|667.86|665.66|668.09|665.89|667.75|665.55|0
1643288180000|2022-01-27 12:56:20|667.63|665.43|668.55|666.35|668.55|666.35|667.63|665.43|0
1643288190000|2022-01-27 12:56:30|668.9|666.7|669.36|667.16|669.82|667.62|668.9|666.7|0
1643288200000|2022-01-27 12:56:40|668.44|666.24|669.47|667.27|669.47|667.27|668.44|666.24|0
1643288210000|2022-01-27 12:56:50|669.59|667.39|669.59|667.39|669.59|667.39|669.01|666.81|0
1643288220000|2022-01-27 12:57:00|669.01|666.81|669.24|667.04|669.24|667.04|668.67|666.47|0
1643288230000|2022-01-27 12:57:10|669.47|667.27|669.82|667.62|669.82|667.62|669.36|667.16|0
1643288240000|2022-01-27 12:57:20|668.55|666.35|669.82|667.62|669.82|667.62|668.55|666.35|0
1643288250000|2022-01-27 12:57:30|669.93|667.73|670.39|668.19|670.39|668.19|669.93|667.73|0
1643288260000|2022-01-27 12:57:40|670.16|667.96|669.59|667.39|670.16|667.96|669.36|667.16|0
1643288270000|2022-01-27 12:57:50|669.24|667.04|668.55|666.35|669.24|667.04|668.55|666.35|0
1643288280000|2022-01-27 12:58:00|668.32|666.12|668.67|666.47|668.67|666.47|668.32|666.12|0
1643288290000|2022-01-27 12:58:10|668.32|666.12|669.01|666.81|669.47|667.27|668.32|666.12|0
1643288300000|2022-01-27 12:58:20|668.44|666.24|668.55|666.35|668.55|666.35|668.32|666.12|0
1643288310000|2022-01-27 12:58:30|668.67|666.47|669.01|666.81|669.01|666.81|668.55|666.35|0
1643288320000|2022-01-27 12:58:40|668.55|666.35|669.36|667.16|669.36|667.16|668.55|666.35|0
1643288330000|2022-01-27 12:58:50|669.24|667.04|668.9|666.7|669.24|667.04|668.9|666.7|0
1643288340000|2022-01-27 12:59:00|669.59|667.39|669.7|667.5|669.7|667.5|669.59|667.39|0
1643288350000|2022-01-27 12:59:10|669.82|667.62|670.96|668.76|670.96|668.76|669.82|667.62|0
1643288360000|2022-01-27 12:59:20|670.85|668.65|670.96|668.76|671.66|669.46|670.85|668.65|0
1643288370000|2022-01-27 12:59:30|670.73|668.53|670.73|668.53|670.85|668.65|670.5|668.3|0
1643288380000|2022-01-27 12:59:40|671.19|668.99|670.96|668.76|671.42|669.22|670.96|668.76|0
1643288390000|2022-01-27 12:59:50|671.19|668.99|671.19|668.99|671.19|668.99|670.96|668.76|0
1643288400000|2022-01-27 13:00:00|670.27|668.07|669.82|667.62|670.27|668.07|668.78|666.58|0
1643288410000|2022-01-27 13:00:10|669.7|667.5|667.86|665.66|669.7|667.5|667.86|665.66|0
1643288420000|2022-01-27 13:00:20|668.32|666.12|668.09|665.89|668.55|666.35|668.09|665.89|0
1643288430000|2022-01-27 13:00:30|669.24|667.04|670.96|668.76|670.96|668.76|669.01|666.81|0
1643288440000|2022-01-27 13:00:40|671.54|669.34|670.85|668.65|671.77|669.57|670.85|668.65|0
1643288450000|2022-01-27 13:00:50|671.54|669.34|671.77|669.57|672|669.8|671.54|669.34|0
1643288460000|2022-01-27 13:01:00|672.69|670.49|672|669.8|672.69|670.49|672|669.8|0
1643288470000|2022-01-27 13:01:10|671.54|669.34|669.24|667.04|671.54|669.34|669.24|667.04|0
1643288480000|2022-01-27 13:01:20|669.59|667.39|668.09|665.89|669.81|667.61|668.09|665.89|0
1643288490000|2022-01-27 13:01:30|669.01|666.81|668.9|666.7|669.24|667.04|668.9|666.7|0
1643288500000|2022-01-27 13:01:40|669.01|666.81|669.7|667.5|669.7|667.5|669.01|666.81|0
1643288510000|2022-01-27 13:01:50|669.58|667.38|669.47|667.27|669.7|667.5|669.36|667.16|0
1643288520000|2022-01-27 13:02:00|669.24|667.04|668.32|666.12|669.24|667.04|668.32|666.12|0
1643288530000|2022-01-27 13:02:10|668.09|665.89|667.63|665.43|668.09|665.89|667.63|665.43|0
1643288540000|2022-01-27 13:02:20|667.29|665.09|667.4|665.2|667.4|665.2|667.29|665.09|0
1643288550000|2022-01-27 13:02:30|667.63|665.43|667.06|664.86|668.55|666.35|667.06|664.86|0
1643288560000|2022-01-27 13:02:40|667.4|665.2|666.71|664.51|667.4|665.2|666.71|664.51|0
1643288570000|2022-01-27 13:02:50|667.52|665.32|668.55|666.35|668.55|666.35|667.52|665.32|0
1643288580000|2022-01-27 13:03:00|667.63|665.43|667.17|664.97|667.63|665.43|667.17|664.97|0
1643288590000|2022-01-27 13:03:10|666.94|664.74|666.25|664.05|666.94|664.74|666.25|664.05|0
1643288600000|2022-01-27 13:03:20|666.48|664.28|665.33|663.13|666.48|664.28|665.33|663.13|0
1643288610000|2022-01-27 13:03:30|665.56|663.36|665.79|663.59|665.79|663.59|665.56|663.36|0
1643288620000|2022-01-27 13:03:40|666.02|663.82|665.68|663.48|666.02|663.82|665.68|663.48|0
1643288630000|2022-01-27 13:03:50|665.45|663.25|664.41|662.21|665.45|663.25|664.18|661.98|0
1643288640000|2022-01-27 13:04:00|664.64|662.44|665.56|663.36|665.79|663.59|664.64|662.44|0
1643288650000|2022-01-27 13:04:10|665.91|663.71|666.02|663.82|666.02|663.82|665.91|663.71|0
1643288660000|2022-01-27 13:04:20|667.17|664.97|668.32|666.12|668.44|666.24|667.17|664.97|0
1643288670000|2022-01-27 13:04:30|669.24|667.04|670.61|668.41|670.61|668.41|669.24|667.04|0
1643288680000|2022-01-27 13:04:40|670.84|668.64|669.01|666.81|670.84|668.64|669.01|666.81|0
1643288690000|2022-01-27 13:04:50|669.24|667.04|670.5|668.3|670.5|668.3|669.24|667.04|0
1643288700000|2022-01-27 13:05:00|670.38|668.18|669.46|667.26|670.38|668.18|669.46|667.26|0
1643288710000|2022-01-27 13:05:10|666.94|664.74|666.14|663.94|666.94|664.74|666.14|663.94|0
1643288720000|2022-01-27 13:05:20|666.02|663.82|663.27|661.07|666.02|663.82|663.27|661.07|0
1643288730000|2022-01-27 13:05:30|663.5|661.3|663.5|661.3|664.18|661.98|663.27|661.07|0
1643288740000|2022-01-27 13:05:40|663.73|661.53|663.62|661.42|663.73|661.53|663.62|661.42|0
1643288750000|2022-01-27 13:05:50|663.95|661.75|663.5|661.3|663.95|661.75|663.27|661.07|0
1643288760000|2022-01-27 13:06:00|662.58|660.38|662.35|660.15|662.58|660.38|661.66|659.46|0
1643288770000|2022-01-27 13:06:10|663.62|661.42|662.12|659.92|663.62|661.42|662.12|659.92|0
1643288780000|2022-01-27 13:06:20|661.89|659.69|661.43|659.23|661.89|659.69|661.43|659.23|0
1643288790000|2022-01-27 13:06:30|661.2|659|661.2|659|661.43|659.23|661.2|659|0
1643288800000|2022-01-27 13:06:40|660.98|658.78|661.2|659|661.2|659|660.98|658.78|0
1643288810000|2022-01-27 13:06:50|661.43|659.23|661.66|659.46|661.89|659.69|661.43|659.23|0
1643288820000|2022-01-27 13:07:00|661.89|659.69|662.58|660.38|662.58|660.38|661.89|659.69|0
1643288830000|2022-01-27 13:07:10|663.04|660.84|662.81|660.61|663.04|660.84|662.81|660.61|0
1643288840000|2022-01-27 13:07:20|663.27|661.07|662.12|659.92|663.5|661.3|662.12|659.92|0
1643288850000|2022-01-27 13:07:30|661.2|659|660.98|658.78|661.2|659|660.98|658.78|0
1643288860000|2022-01-27 13:07:40|661.66|659.46|662.93|660.73|662.93|660.73|661.66|659.46|0
1643288870000|2022-01-27 13:07:50|662.58|660.38|663.95|661.75|664.99|662.79|662.58|660.38|0
1643288880000|2022-01-27 13:08:00|664.64|662.44|664.99|662.79|664.99|662.79|664.64|662.44|0
1643288890000|2022-01-27 13:08:10|665.56|663.36|666.25|664.05|666.25|664.05|665.33|663.13|0
1643288900000|2022-01-27 13:08:20|665.79|663.59|664.64|662.44|665.79|663.59|664.18|661.98|0
1643288910000|2022-01-27 13:08:30|664.41|662.21|663.04|660.84|664.41|662.21|663.04|660.84|0
1643288920000|2022-01-27 13:08:40|662.35|660.15|662.35|660.15|662.81|660.61|662.35|660.15|0
1643288930000|2022-01-27 13:08:50|662.12|659.92|664.18|661.98|664.18|661.98|662.12|659.92|0
1643288940000|2022-01-27 13:09:00|665.33|663.13|663.95|661.75|665.33|663.13|663.95|661.75|0
1643288950000|2022-01-27 13:09:10|663.73|661.53|663.04|660.84|663.73|661.53|663.04|660.84|0
1643288960000|2022-01-27 13:09:20|662.58|660.38|663.27|661.07|663.27|661.07|662.58|660.38|0
1643288970000|2022-01-27 13:09:30|662.24|660.04|661.55|659.35|663.04|660.84|661.55|659.35|0
1643288980000|2022-01-27 13:09:40|660.75|658.55|660.52|658.32|660.75|658.55|660.52|658.32|0
1643288990000|2022-01-27 13:09:50|660.75|658.55|660.29|658.09|660.98|658.78|660.29|658.09|0
1643289000000|2022-01-27 13:10:00|660.06|657.86|659.83|657.63|660.29|658.09|659.83|657.63|0
1643289010000|2022-01-27 13:10:10|659.6|657.4|659.14|656.94|659.6|657.4|659.14|656.94|0
1643289020000|2022-01-27 13:10:20|659.6|657.4|660.06|657.86|660.06|657.86|659.6|657.4|0
1643289030000|2022-01-27 13:10:30|659.83|657.63|660.75|658.55|661.43|659.23|659.83|657.63|0
1643289040000|2022-01-27 13:10:40|660.29|658.09|661.66|659.46|661.66|659.46|660.29|658.09|0
1643289050000|2022-01-27 13:10:50|661.89|659.69|662.58|660.38|662.58|660.38|661.89|659.69|0
1643289060000|2022-01-27 13:11:00|662.93|660.73|663.04|660.84|663.04|660.84|662.58|660.38|0
1643289070000|2022-01-27 13:11:10|662.81|660.61|663.27|661.07|663.27|661.07|662.58|660.38|0
1643289080000|2022-01-27 13:11:20|663.95|661.75|662.12|659.92|663.95|661.75|661.89|659.69|0
1643289090000|2022-01-27 13:11:30|662.24|660.04|660.49|658.29|662.24|660.04|660.49|658.29|0
1643289100000|2022-01-27 13:11:40|661.4|659.2|660.86|658.66|661.63|659.43|660.4|658.2|0
1643289110000|2022-01-27 13:11:50|660.63|658.43|660.8|658.6|660.86|658.66|660.63|658.43|0
1643289120000|2022-01-27 13:12:00|661.38|659.18|662.87|660.67|662.87|660.67|661.38|659.18|0
1643289130000|2022-01-27 13:12:10|663.1|660.9|662.41|660.21|663.1|660.9|662.41|660.21|0
1643289140000|2022-01-27 13:12:20|661.95|659.75|662.87|660.67|662.87|660.67|661.95|659.75|0
1643289150000|2022-01-27 13:12:30|662.41|660.21|663.1|660.9|663.1|660.9|662.41|660.21|0
1643289160000|2022-01-27 13:12:40|662.64|660.44|663.45|661.25|663.45|661.25|662.64|660.44|0
1643289170000|2022-01-27 13:12:50|663.33|661.13|663.56|661.36|663.56|661.36|663.33|661.13|0
1643289180000|2022-01-27 13:13:00|663.1|660.9|662.18|659.98|663.1|660.9|662.18|659.98|0
1643289190000|2022-01-27 13:13:10|662.64|660.44|663.33|661.13|663.33|661.13|662.64|660.44|0
1643289200000|2022-01-27 13:13:20|662.64|660.44|662.87|660.67|663.1|660.9|662.64|660.44|0
1643289210000|2022-01-27 13:13:30|663.1|660.9|661.95|659.75|663.33|661.13|661.95|659.75|0
1643289220000|2022-01-27 13:13:40|661.72|659.52|661.95|659.75|661.95|659.75|661.72|659.52|0
1643289230000|2022-01-27 13:13:50|661.72|659.52|661.95|659.75|661.95|659.75|661.72|659.52|0
1643289240000|2022-01-27 13:14:00|662.41|660.21|661.49|659.29|662.41|660.21|661.49|659.29|0
1643289250000|2022-01-27 13:14:10|661.84|659.64|661.72|659.52|661.84|659.64|661.72|659.52|0
1643289260000|2022-01-27 13:14:20|662.18|659.98|663.1|660.9|663.56|661.36|662.18|659.98|0
1643289270000|2022-01-27 13:14:30|663.33|661.13|664.02|661.82|664.02|661.82|663.33|661.13|0
1643289280000|2022-01-27 13:14:40|663.91|661.71|663.79|661.59|663.91|661.71|663.79|661.59|0
1643289290000|2022-01-27 13:14:50|664.02|661.82|663.79|661.59|664.94|662.74|663.79|661.59|0
1643289300000|2022-01-27 13:15:00|664.48|662.28|664.02|661.82|664.48|662.28|664.02|661.82|0
1643289310000|2022-01-27 13:15:10|664.71|662.51|664.48|662.28|665.17|662.97|664.25|662.05|0
1643289320000|2022-01-27 13:15:20|664.37|662.17|664.25|662.05|664.71|662.51|664.25|662.05|0
1643289330000|2022-01-27 13:15:30|665.17|662.97|664.14|661.94|665.17|662.97|664.14|661.94|0
1643289340000|2022-01-27 13:15:40|663.79|661.59|664.02|661.82|664.02|661.82|663.79|661.59|0
1643289350000|2022-01-27 13:15:50|664.14|661.94|663.79|661.59|664.14|661.94|663.79|661.59|0
1643289360000|2022-01-27 13:16:00|664.71|662.51|664.94|662.74|665.4|663.2|664.71|662.51|0
1643289370000|2022-01-27 13:16:10|663.79|661.59|664.25|662.05|664.25|662.05|663.79|661.59|0
1643289380000|2022-01-27 13:16:20|663.79|661.59|664.25|662.05|664.25|662.05|663.79|661.59|0
1643289390000|2022-01-27 13:16:30|664.94|662.74|665.17|662.97|665.4|663.2|664.94|662.74|0
1643289400000|2022-01-27 13:16:40|664.02|661.82|664.71|662.51|664.94|662.74|664.02|661.82|0
1643289410000|2022-01-27 13:16:50|664.48|662.28|664.25|662.05|664.48|662.28|664.25|662.05|0
1643289420000|2022-01-27 13:17:00|664.48|662.28|665.86|663.66|666.55|664.35|664.48|662.28|0
1643289430000|2022-01-27 13:17:10|665.4|663.2|665.29|663.09|665.63|663.43|665.29|663.09|0
1643289440000|2022-01-27 13:17:20|665.17|662.97|661.95|659.75|665.17|662.97|661.95|659.75|0
1643289450000|2022-01-27 13:17:30|662.18|659.98|662.64|660.44|662.64|660.44|662.18|659.98|0
1643289460000|2022-01-27 13:17:40|662.87|660.67|662.41|660.21|662.87|660.67|662.41|660.21|0
1643289470000|2022-01-27 13:17:50|662.76|660.56|664.48|662.28|664.48|662.28|662.76|660.56|0
1643289480000|2022-01-27 13:18:00|664.02|661.82|664.02|661.82|665.4|663.2|663.79|661.59|0
1643289490000|2022-01-27 13:18:10|664.71|662.51|664.02|661.82|665.06|662.86|664.02|661.82|0
1643289500000|2022-01-27 13:18:20|662.76|660.56|662.64|660.44|662.87|660.67|662.64|660.44|0
1643289510000|2022-01-27 13:18:30|661.49|659.29|661.95|659.75|662.18|659.98|661.49|659.29|0
1643289520000|2022-01-27 13:18:40|661.26|659.06|660.57|658.37|661.26|659.06|660.57|658.37|0
1643289530000|2022-01-27 13:18:50|660.92|658.72|661.03|658.83|661.03|658.83|660.8|658.6|0
1643289540000|2022-01-27 13:19:00|661.15|658.95|661.03|658.83|661.49|659.29|661.03|658.83|0
1643289550000|2022-01-27 13:19:10|660.8|658.6|660.92|658.72|661.26|659.06|660.8|658.6|0
1643289560000|2022-01-27 13:19:20|660.57|658.37|661.26|659.06|661.26|659.06|660.11|657.91|0
1643289570000|2022-01-27 13:19:30|660.69|658.49|660.34|658.14|660.69|658.49|660.34|658.14|0
1643289580000|2022-01-27 13:19:40|660.8|658.6|660.8|658.6|661.03|658.83|660.8|658.6|0
1643289590000|2022-01-27 13:19:50|660.11|657.91|660.11|657.91|660.11|657.91|659.88|657.68|0
1643289600000|2022-01-27 13:20:00|659.88|657.68|658.96|656.76|659.88|657.68|658.96|656.76|0
1643289610000|2022-01-27 13:20:10|658.85|656.65|658.96|656.76|659.42|657.22|658.85|656.65|0
1643289620000|2022-01-27 13:20:20|659.19|656.99|660.11|657.91|660.11|657.91|659.19|656.99|0
1643289630000|2022-01-27 13:20:30|660.57|658.37|660.8|658.6|660.8|658.6|660.34|658.14|0
1643289640000|2022-01-27 13:20:40|660.57|658.37|661.72|659.52|661.72|659.52|660.11|657.91|0
1643289650000|2022-01-27 13:20:50|662.64|660.44|661.95|659.75|662.64|660.44|661.95|659.75|0
1643289660000|2022-01-27 13:21:00|661.49|659.29|661.26|659.06|661.49|659.29|660.11|657.91|0
1643289670000|2022-01-27 13:21:10|661.95|659.75|661.61|659.41|662.41|660.21|661.61|659.41|0
1643289680000|2022-01-27 13:21:20|661.72|659.52|661.72|659.52|662.18|659.98|661.72|659.52|0
1643289690000|2022-01-27 13:21:30|662.18|659.98|662.18|659.98|662.18|659.98|661.84|659.64|0
1643289700000|2022-01-27 13:21:40|662.87|660.67|664.02|661.82|664.02|661.82|662.87|660.67|0
1643289710000|2022-01-27 13:21:50|664.25|662.05|663.79|661.59|664.71|662.51|663.79|661.59|0
1643289720000|2022-01-27 13:22:00|663.56|661.36|663.91|661.71|663.91|661.71|663.33|661.13|0
1643289730000|2022-01-27 13:22:10|663.68|661.48|662.3|660.1|663.68|661.48|662.3|660.1|0
1643289740000|2022-01-27 13:22:20|662.41|660.21|664.71|662.51|664.71|662.51|662.41|660.21|0
1643289750000|2022-01-27 13:22:30|664.25|662.05|664.71|662.51|664.71|662.51|664.25|662.05|0
1643289760000|2022-01-27 13:22:40|664.83|662.63|665.86|663.66|665.86|663.66|664.83|662.63|0
1643289770000|2022-01-27 13:22:50|665.4|663.2|664.02|661.82|665.4|663.2|664.02|661.82|0
1643289780000|2022-01-27 13:23:00|663.79|661.59|661.03|658.83|663.79|661.59|661.03|658.83|0
1643289790000|2022-01-27 13:23:10|661.26|659.06|660.57|658.37|661.26|659.06|660.57|658.37|0
1643289800000|2022-01-27 13:23:20|661.95|659.75|661.49|659.29|661.95|659.75|661.49|659.29|0
1643289810000|2022-01-27 13:23:30|661.72|659.52|661.95|659.75|661.95|659.75|661.26|659.06|0
1643289820000|2022-01-27 13:23:40|661.49|659.29|661.49|659.29|661.49|659.29|661.03|658.83|0
1643289830000|2022-01-27 13:23:50|661.26|659.06|662.41|660.21|662.41|660.21|661.26|659.06|0
1643289840000|2022-01-27 13:24:00|662.64|660.44|662.41|660.21|662.87|660.67|662.41|660.21|0
1643289850000|2022-01-27 13:24:10|661.95|659.75|662.64|660.44|662.87|660.67|661.95|659.75|0
1643289860000|2022-01-27 13:24:20|662.87|660.67|660.8|658.6|662.87|660.67|660.8|658.6|0
1643289870000|2022-01-27 13:24:30|660.57|658.37|660.8|658.6|660.8|658.6|660.57|658.37|0
1643289880000|2022-01-27 13:24:40|660.57|658.37|659.19|656.99|660.57|658.37|659.19|656.99|0
1643289890000|2022-01-27 13:24:50|658.96|656.76|658.73|656.53|659.19|656.99|658.73|656.53|0
1643289900000|2022-01-27 13:25:00|658.5|656.3|658.5|656.3|658.5|656.3|658.28|656.08|0
1643289910000|2022-01-27 13:25:10|658.73|656.53|658.85|656.65|658.96|656.76|658.5|656.3|0
1643289920000|2022-01-27 13:25:20|658.96|656.76|660.46|658.26|660.46|658.26|658.96|656.76|0
1643289930000|2022-01-27 13:25:30|660.34|658.14|660.34|658.14|660.34|658.14|660.23|658.03|0
1643289940000|2022-01-27 13:25:40|660.8|658.6|660.57|658.37|660.8|658.6|660.57|658.37|0
1643289950000|2022-01-27 13:25:50|660.34|658.14|659.88|657.68|660.57|658.37|659.08|656.88|0
1643289960000|2022-01-27 13:26:00|660.11|657.91|658.96|656.76|660.11|657.91|658.85|656.65|0
1643289970000|2022-01-27 13:26:10|658.5|656.3|658.62|656.42|658.62|656.42|658.5|656.3|0
1643289980000|2022-01-27 13:26:20|658.05|655.85|657.59|655.39|658.05|655.85|657.48|655.28|0
1643289990000|2022-01-27 13:26:30|658.5|656.3|657.59|655.39|658.5|656.3|657.59|655.39|0
1643290000000|2022-01-27 13:26:40|657.36|655.16|657.36|655.16|657.36|655.16|657.36|655.16|0
1643290010000|2022-01-27 13:26:50|656.9|654.7|657.13|654.93|657.13|654.93|656.9|654.7|0
1643290020000|2022-01-27 13:27:00|655.41|653.21|655.3|653.1|655.41|653.21|655.07|652.87|0
1643290030000|2022-01-27 13:27:10|655.98|653.78|656.44|654.24|656.44|654.24|655.98|653.78|0
1643290040000|2022-01-27 13:27:20|656.9|654.7|657.71|655.51|657.71|655.51|656.9|654.7|0
1643290050000|2022-01-27 13:27:30|659.08|656.88|660|657.8|660.23|658.03|659.08|656.88|0
1643290060000|2022-01-27 13:27:40|659.88|657.68|659.42|657.22|659.88|657.68|659.42|657.22|0
1643290070000|2022-01-27 13:27:50|659.77|657.57|660.46|658.26|660.8|658.6|659.77|657.57|0
1643290080000|2022-01-27 13:28:00|660.92|658.72|661.26|659.06|661.95|659.75|660.92|658.72|0
1643290090000|2022-01-27 13:28:10|661.38|659.18|661.49|659.29|661.49|659.29|661.38|659.18|0
1643290100000|2022-01-27 13:28:20|661.38|659.18|661.49|659.29|661.49|659.29|661.38|659.18|0
1643290110000|2022-01-27 13:28:30|661.26|659.06|661.03|658.83|661.26|659.06|661.03|658.83|0
1643290120000|2022-01-27 13:28:40|660.92|658.72|660.11|657.91|660.92|658.72|660|657.8|0
1643290130000|2022-01-27 13:28:50|660.23|658.03|661.15|658.95|661.15|658.95|660.23|658.03|0
1643290140000|2022-01-27 13:29:00|661.26|659.06|661.03|658.83|661.26|659.06|660.92|658.72|0
1643290150000|2022-01-27 13:29:10|661.26|659.06|661.26|659.06|661.38|659.18|661.26|659.06|0
1643290160000|2022-01-27 13:29:20|661.38|659.18|661.95|659.75|661.95|659.75|661.38|659.18|0
1643290170000|2022-01-27 13:29:30|662.76|660.56|662.41|660.21|663.68|661.48|662.41|660.21|0
1643290180000|2022-01-27 13:29:40|662.3|660.1|661.84|659.64|662.41|660.21|661.84|659.64|0
1643290190000|2022-01-27 13:29:50|661.72|659.52|660.46|658.26|661.72|659.52|660.46|658.26|0
1643290200000|2022-01-27 13:30:00|659.54|657.34|658.27|656.07|659.54|657.34|658.16|655.96|0
1643290210000|2022-01-27 13:30:10|660.69|658.49|658.5|656.3|661.61|659.41|658.5|656.3|0
1643290220000|2022-01-27 13:30:20|658.96|656.76|659.42|657.22|660|657.8|658.96|656.76|0
1643290230000|2022-01-27 13:30:30|658.73|656.53|659.54|657.34|659.77|657.57|658.16|655.96|0
1643290240000|2022-01-27 13:30:40|657.71|655.51|660|657.8|660|657.8|657.48|655.28|0
1643290250000|2022-01-27 13:30:50|660.57|658.37|660.46|658.26|660.57|658.37|660.34|658.14|0
1643290260000|2022-01-27 13:31:00|660.23|658.03|659.31|657.11|660.23|658.03|659.31|657.11|0
1643290270000|2022-01-27 13:31:10|660.23|658.03|658.62|656.42|660.23|658.03|658.62|656.42|0
1643290280000|2022-01-27 13:31:20|657.82|655.62|657.02|654.82|658.27|656.07|657.02|654.82|0
1643290290000|2022-01-27 13:31:30|657.59|655.39|658.16|655.96|658.62|656.42|657.59|655.39|0
1643290300000|2022-01-27 13:31:40|658.05|655.85|658.05|655.85|658.16|655.96|658.05|655.85|0
1643290310000|2022-01-27 13:31:50|658.27|656.07|659.08|656.88|659.65|657.45|658.27|656.07|0
1643290320000|2022-01-27 13:32:00|658.62|656.42|662.07|659.87|662.18|659.98|658.62|656.42|0
1643290330000|2022-01-27 13:32:10|662.64|660.44|662.41|660.21|662.64|660.44|662.18|659.98|0
1643290340000|2022-01-27 13:32:20|662.64|660.44|662.87|660.67|662.87|660.67|662.64|660.44|0
1643290350000|2022-01-27 13:32:30|663.33|661.13|661.61|659.41|663.33|661.13|661.61|659.41|0
1643290360000|2022-01-27 13:32:40|661.72|659.52|665.17|662.97|665.17|662.97|661.72|659.52|0
1643290370000|2022-01-27 13:32:50|664.94|662.74|663.91|661.71|665.06|662.86|663.91|661.71|0
1643290380000|2022-01-27 13:33:00|664.25|662.05|665.29|663.09|665.29|663.09|663.91|661.71|0
1643290390000|2022-01-27 13:33:10|665.06|662.86|665.06|662.86|665.17|662.97|665.06|662.86|0
1643290400000|2022-01-27 13:33:20|663.68|661.48|664.48|662.28|664.48|662.28|663.22|661.02|0
1643290410000|2022-01-27 13:33:30|664.94|662.74|665.17|662.97|665.4|663.2|664.94|662.74|0
1643290420000|2022-01-27 13:33:40|664.02|661.82|662.64|660.44|664.02|661.82|662.64|660.44|0
1643290430000|2022-01-27 13:33:50|662.3|660.1|661.72|659.52|662.3|660.1|661.49|659.29|0
1643290440000|2022-01-27 13:34:00|661.38|659.18|661.03|658.83|661.38|659.18|660.69|658.49|0
1643290450000|2022-01-27 13:34:10|661.26|659.06|663.33|661.13|663.33|661.13|661.15|658.95|0
1643290460000|2022-01-27 13:34:20|663.1|660.9|663.22|661.02|663.22|661.02|663.1|660.9|0
1643290470000|2022-01-27 13:34:30|663.56|661.36|663.79|661.59|663.79|661.59|663.56|661.36|0
1643290480000|2022-01-27 13:34:40|664.25|662.05|664.13|661.93|664.25|662.05|664.02|661.82|0
1643290490000|2022-01-27 13:34:50|664.25|662.05|664.02|661.82|664.48|662.28|664.02|661.82|0
1643290500000|2022-01-27 13:35:00|664.25|662.05|662.87|660.67|664.25|662.05|662.87|660.67|0
1643290510000|2022-01-27 13:35:10|664.13|661.93|664.82|662.62|664.82|662.62|664.13|661.93|0
1643290520000|2022-01-27 13:35:20|664.25|662.05|663.22|661.02|664.36|662.16|662.53|660.33|0
1643290530000|2022-01-27 13:35:30|662.99|660.79|663.1|660.9|663.22|661.02|662.99|660.79|0
1643290540000|2022-01-27 13:35:40|664.13|661.93|665.63|663.43|665.63|663.43|664.13|661.93|0
1643290550000|2022-01-27 13:35:50|664.48|662.28|664.94|662.74|665.17|662.97|664.48|662.28|0
1643290560000|2022-01-27 13:36:00|664.48|662.28|663.56|661.36|664.48|662.28|663.44|661.24|0
1643290570000|2022-01-27 13:36:10|663.33|661.13|665.74|663.54|665.74|663.54|663.33|661.13|0
1643290580000|2022-01-27 13:36:20|665.05|662.85|665.63|663.43|665.63|663.43|664.93|662.73|0
1643290590000|2022-01-27 13:36:30|665.28|663.08|665.63|663.43|665.86|663.66|665.28|663.08|0
1643290600000|2022-01-27 13:36:40|665.16|662.96|665.86|663.66|665.86|663.66|665.05|662.85|0
1643290610000|2022-01-27 13:36:50|666.32|664.12|665.63|663.43|666.32|664.12|665.63|663.43|0
1643290620000|2022-01-27 13:37:00|665.74|663.54|664.47|662.27|665.97|663.77|664.36|662.16|0
1643290630000|2022-01-27 13:37:10|664.93|662.73|666.32|664.12|666.32|664.12|664.93|662.73|0
1643290640000|2022-01-27 13:37:20|665.86|663.66|667.7|665.5|667.7|665.5|665.74|663.54|0
1643290650000|2022-01-27 13:37:30|668.62|666.42|667.7|665.5|668.62|666.42|667.47|665.27|0
1643290660000|2022-01-27 13:37:40|667.24|665.04|666.55|664.35|667.24|665.04|666.55|664.35|0
1643290670000|2022-01-27 13:37:50|666.67|664.47|666.55|664.35|666.67|664.47|666.43|664.23|0
1643290680000|2022-01-27 13:38:00|667.01|664.81|665.86|663.66|667.01|664.81|665.86|663.66|0
1643290690000|2022-01-27 13:38:10|665.74|663.54|666.32|664.12|666.55|664.35|665.74|663.54|0
1643290700000|2022-01-27 13:38:20|666.43|664.23|665.51|663.31|666.43|664.23|665.51|663.31|0
1643290710000|2022-01-27 13:38:30|666.09|663.89|667.47|665.27|667.47|665.27|666.09|663.89|0
1643290720000|2022-01-27 13:38:40|667.59|665.39|667.01|664.81|667.59|665.39|666.55|664.35|0
1643290730000|2022-01-27 13:38:50|666.55|664.35|665.16|662.96|666.55|664.35|665.16|662.96|0
1643290740000|2022-01-27 13:39:00|664.7|662.5|663.78|661.58|664.7|662.5|663.78|661.58|0
1643290750000|2022-01-27 13:39:10|664.01|661.81|664.01|661.81|664.01|661.81|663.67|661.47|0
1643290760000|2022-01-27 13:39:20|663.1|660.9|662.64|660.44|663.1|660.9|662.41|660.21|0
1643290770000|2022-01-27 13:39:30|663.32|661.12|663.9|661.7|663.9|661.7|663.32|661.12|0
1643290780000|2022-01-27 13:39:40|663.55|661.35|664.01|661.81|664.13|661.93|663.55|661.35|0
1643290790000|2022-01-27 13:39:50|664.13|661.93|664.01|661.81|664.47|662.27|664.01|661.81|0
1643290800000|2022-01-27 13:40:00|664.7|662.5|665.39|663.19|665.39|663.19|664.7|662.5|0
1643290810000|2022-01-27 13:40:10|665.16|662.96|665.39|663.19|665.39|663.19|664.93|662.73|0
1643290820000|2022-01-27 13:40:20|664.93|662.73|664.13|661.93|664.93|662.73|664.13|661.93|0
1643290830000|2022-01-27 13:40:30|663.67|661.47|663.55|661.35|663.78|661.58|663.55|661.35|0
1643290840000|2022-01-27 13:40:40|663.78|661.58|663.32|661.12|663.78|661.58|662.86|660.66|0
1643290850000|2022-01-27 13:40:50|662.64|660.44|662.18|659.98|662.64|660.44|662.18|659.98|0
1643290860000|2022-01-27 13:41:00|661.26|659.06|660.23|658.03|661.26|659.06|660.23|658.03|0
1643290870000|2022-01-27 13:41:10|660.34|658.14|660.69|658.49|660.69|658.49|660.34|658.14|0
1643290880000|2022-01-27 13:41:20|660.57|658.37|660.34|658.14|660.8|658.6|660.34|658.14|0
1643290890000|2022-01-27 13:41:30|661.03|658.83|660.46|658.26|661.03|658.83|660.46|658.26|0
1643290900000|2022-01-27 13:41:40|660.57|658.37|660.57|658.37|660.8|658.6|660.57|658.37|0
1643290910000|2022-01-27 13:41:50|660.69|658.49|660.57|658.37|660.69|658.49|660.57|658.37|0
1643290920000|2022-01-27 13:42:00|660.8|658.6|661.03|658.83|661.15|658.95|660.8|658.6|0
1643290930000|2022-01-27 13:42:10|661.26|659.06|661.26|659.06|661.72|659.52|661.26|659.06|0
1643290940000|2022-01-27 13:42:20|661.49|659.29|661.03|658.83|661.49|659.29|661.03|658.83|0
1643290950000|2022-01-27 13:42:30|660.92|658.72|659.19|656.99|660.92|658.72|659.19|656.99|0
1643290960000|2022-01-27 13:42:40|659.42|657.22|659.19|656.99|659.42|657.22|659.08|656.88|0
1643290970000|2022-01-27 13:42:50|659.42|657.22|661.03|658.83|661.03|658.83|659.42|657.22|0
1643290980000|2022-01-27 13:43:00|661.72|659.52|662.63|660.43|662.63|660.43|661.72|659.52|0
1643290990000|2022-01-27 13:43:10|663.32|661.12|661.49|659.29|663.32|661.12|661.49|659.29|0
1643291000000|2022-01-27 13:43:20|661.72|659.52|661.95|659.75|662.18|659.98|661.72|659.52|0
1643291010000|2022-01-27 13:43:30|662.4|660.2|662.63|660.43|662.63|660.43|662.4|660.2|0
1643291020000|2022-01-27 13:43:40|662.18|659.98|660.8|658.6|662.18|659.98|660.8|658.6|0
1643291030000|2022-01-27 13:43:50|660.34|658.14|661.26|659.06|661.26|659.06|660.34|658.14|0
1643291040000|2022-01-27 13:44:00|661.03|658.83|661.26|659.06|661.26|659.06|660.8|658.6|0
1643291050000|2022-01-27 13:44:10|661.03|658.83|661.03|658.83|661.26|659.06|661.03|658.83|0
1643291060000|2022-01-27 13:44:20|661.26|659.06|661.72|659.52|662.18|659.98|661.26|659.06|0
1643291070000|2022-01-27 13:44:30|661.95|659.75|662.29|660.09|662.29|660.09|661.95|659.75|0
1643291080000|2022-01-27 13:44:40|662.18|659.98|660.8|658.6|662.18|659.98|660.8|658.6|0
1643291090000|2022-01-27 13:44:50|661.03|658.83|661.03|658.83|661.26|659.06|661.03|658.83|0
1643291100000|2022-01-27 13:45:00|661.26|659.06|659.65|657.45|661.26|659.06|659.65|657.45|0
1643291110000|2022-01-27 13:45:10|659.31|657.11|659.19|656.99|659.31|657.11|658.96|656.76|0
1643291120000|2022-01-27 13:45:20|659.42|657.22|659.65|657.45|659.88|657.68|659.42|657.22|0
1643291130000|2022-01-27 13:45:30|659.88|657.68|659.65|657.45|659.88|657.68|659.42|657.22|0
1643291140000|2022-01-27 13:45:40|659.88|657.68|659.19|656.99|659.88|657.68|659.19|656.99|0
1643291150000|2022-01-27 13:45:50|659.88|657.68|659.65|657.45|659.88|657.68|659.65|657.45|0
1643291160000|2022-01-27 13:46:00|659.42|657.22|659.08|656.88|659.42|657.22|659.08|656.88|0
1643291170000|2022-01-27 13:46:10|658.96|656.76|658.73|656.53|658.96|656.76|658.5|656.3|0
1643291180000|2022-01-27 13:46:20|658.5|656.3|658.27|656.07|658.5|656.3|658.27|656.07|0
1643291190000|2022-01-27 13:46:30|658.5|656.3|658.5|656.3|658.5|656.3|658.5|656.3|0
1643291200000|2022-01-27 13:46:40|658.27|656.07|658.04|655.84|658.27|656.07|658.04|655.84|0
1643291210000|2022-01-27 13:46:50|658.16|655.96|658.5|656.3|658.5|656.3|658.16|655.96|0
1643291220000|2022-01-27 13:47:00|658.73|656.53|659.88|657.68|659.88|657.68|658.73|656.53|0
1643291230000|2022-01-27 13:47:10|659.42|657.22|659.65|657.45|659.65|657.45|658.96|656.76|0
1643291240000|2022-01-27 13:47:20|659.88|657.68|658.73|656.53|659.88|657.68|658.73|656.53|0
1643291250000|2022-01-27 13:47:30|658.96|656.76|659.42|657.22|659.42|657.22|658.96|656.76|0
1643291260000|2022-01-27 13:47:40|659.88|657.68|660.11|657.91|660.11|657.91|659.88|657.68|0
1643291270000|2022-01-27 13:47:50|659.88|657.68|659.65|657.45|659.88|657.68|659.42|657.22|0
1643291280000|2022-01-27 13:48:00|659.42|657.22|659.65|657.45|659.65|657.45|659.19|656.99|0
1643291290000|2022-01-27 13:48:10|659.42|657.22|659.65|657.45|659.65|657.45|659.42|657.22|0
1643291300000|2022-01-27 13:48:20|659.42|657.22|660.34|658.14|660.57|658.37|659.42|657.22|0
1643291310000|2022-01-27 13:48:30|660.57|658.37|659.88|657.68|660.57|658.37|659.88|657.68|0
1643291320000|2022-01-27 13:48:40|659.42|657.22|659.88|657.68|659.88|657.68|659.19|656.99|0
1643291330000|2022-01-27 13:48:50|660.57|658.37|660.8|658.6|661.26|659.06|660.57|658.37|0
1643291340000|2022-01-27 13:49:00|660.57|658.37|659.19|656.99|660.57|658.37|659.19|656.99|0
1643291350000|2022-01-27 13:49:10|658.73|656.53|658.73|656.53|658.73|656.53|658.73|656.53|0
1643291360000|2022-01-27 13:49:20|658.5|656.3|656.67|654.47|658.5|656.3|656.67|654.47|0
1643291370000|2022-01-27 13:49:30|656.44|654.24|656.1|653.9|656.44|654.24|656.1|653.9|0
1643291380000|2022-01-27 13:49:40|655.98|653.78|655.06|652.86|655.98|653.78|655.06|652.86|0
1643291390000|2022-01-27 13:49:50|654.6|652.4|654.6|652.4|654.6|652.4|654.38|652.18|0
1643291400000|2022-01-27 13:50:00|655.06|652.86|655.18|652.98|655.18|652.98|655.06|652.86|0
1643291410000|2022-01-27 13:50:10|655.52|653.32|655.75|653.55|656.21|654.01|655.52|653.32|0
1643291420000|2022-01-27 13:50:20|655.52|653.32|655.29|653.09|655.52|653.32|655.29|653.09|0
1643291430000|2022-01-27 13:50:30|655.06|652.86|654.6|652.4|655.06|652.86|654.6|652.4|0
1643291440000|2022-01-27 13:50:40|654.38|652.18|654.83|652.63|655.06|652.86|654.38|652.18|0
1643291450000|2022-01-27 13:50:50|654.38|652.18|654.38|652.18|654.38|652.18|654.15|651.95|0
1643291460000|2022-01-27 13:51:00|655.06|652.86|654.6|652.4|655.06|652.86|654.6|652.4|0
1643291470000|2022-01-27 13:51:10|654.83|652.63|654.83|652.63|655.06|652.86|654.83|652.63|0
1643291480000|2022-01-27 13:51:20|654.38|652.18|653.92|651.72|654.83|652.63|653.92|651.72|0
1643291490000|2022-01-27 13:51:30|653.69|651.49|654.27|652.07|654.38|652.18|653.69|651.49|0
1643291500000|2022-01-27 13:51:40|653.92|651.72|653.23|651.03|653.92|651.72|653.23|651.03|0
1643291510000|2022-01-27 13:51:50|652.54|650.34|652.09|649.89|652.66|650.46|652.09|649.89|0
1643291520000|2022-01-27 13:52:00|652.32|650.12|650.94|648.74|652.32|650.12|650.94|648.74|0
1643291530000|2022-01-27 13:52:10|650.49|648.29|652.09|649.89|652.09|649.89|650.49|648.29|0
1643291540000|2022-01-27 13:52:20|651.63|649.43|652.21|650.01|652.32|650.12|651.63|649.43|0
1643291550000|2022-01-27 13:52:30|651.86|649.66|652.21|650.01|652.32|650.12|651.86|649.66|0
1643291560000|2022-01-27 13:52:40|651.63|649.43|652.09|649.89|652.09|649.89|651.4|649.2|0
1643291570000|2022-01-27 13:52:50|650.94|648.74|651.86|649.66|651.86|649.66|650.71|648.51|0
1643291580000|2022-01-27 13:53:00|652.09|649.89|651.4|649.2|652.09|649.89|651.4|649.2|0
1643291590000|2022-01-27 13:53:10|651.17|648.97|650.49|648.29|651.17|648.97|650.49|648.29|0
1643291600000|2022-01-27 13:53:20|651.06|648.86|651.4|649.2|651.86|649.66|651.06|648.86|0
1643291610000|2022-01-27 13:53:30|650.03|647.83|650.26|648.06|650.26|648.06|650.03|647.83|0
1643291620000|2022-01-27 13:53:40|650.03|647.83|650.38|648.18|650.49|648.29|650.03|647.83|0
1643291630000|2022-01-27 13:53:50|650.26|648.06|650.03|647.83|650.26|648.06|649.92|647.72|0
1643291640000|2022-01-27 13:54:00|650.49|648.29|650.03|647.83|650.49|648.29|650.03|647.83|0
1643291650000|2022-01-27 13:54:10|650.26|648.06|651.17|648.97|651.86|649.66|650.26|648.06|0
1643291660000|2022-01-27 13:54:20|650.94|648.74|650.94|648.74|650.94|648.74|650.83|648.63|0
1643291670000|2022-01-27 13:54:30|650.71|648.51|650.71|648.51|650.71|648.51|650.49|648.29|0
1643291680000|2022-01-27 13:54:40|650.6|648.4|650.03|647.83|650.6|648.4|650.03|647.83|0
1643291690000|2022-01-27 13:54:50|649.8|647.6|650.03|647.83|650.03|647.83|649.8|647.6|0
1643291700000|2022-01-27 13:55:00|650.26|648.06|650.94|648.74|650.94|648.74|650.26|648.06|0
1643291710000|2022-01-27 13:55:10|651.4|649.2|650.49|648.29|651.4|649.2|650.49|648.29|0
1643291720000|2022-01-27 13:55:20|650.71|648.51|650.49|648.29|650.71|648.51|650.49|648.29|0
1643291730000|2022-01-27 13:55:30|650.26|648.06|650.03|647.83|650.26|648.06|649.8|647.6|0
1643291740000|2022-01-27 13:55:40|650.26|648.06|651.17|648.97|651.17|648.97|650.26|648.06|0
1643291750000|2022-01-27 13:55:50|650.71|648.51|650.38|648.18|650.71|648.51|650.38|648.18|0
1643291760000|2022-01-27 13:56:00|650.03|647.83|649.8|647.6|650.03|647.83|649.8|647.6|0
1643291770000|2022-01-27 13:56:10|648.66|646.46|648.2|646|648.66|646.46|648.2|646|0
1643291780000|2022-01-27 13:56:20|649.34|647.14|649.8|647.6|649.8|647.6|649.11|646.91|0
1643291790000|2022-01-27 13:56:30|650.26|648.06|650.49|648.29|650.71|648.51|650.26|648.06|0
1643291800000|2022-01-27 13:56:40|650.94|648.74|650.71|648.51|650.94|648.74|650.71|648.51|0
1643291810000|2022-01-27 13:56:50|650.94|648.74|649.57|647.37|650.94|648.74|649.57|647.37|0
1643291820000|2022-01-27 13:57:00|649.8|647.6|650.26|648.06|650.26|648.06|649.8|647.6|0
1643291830000|2022-01-27 13:57:10|649.8|647.6|650.71|648.51|650.71|648.51|649.8|647.6|0
1643291840000|2022-01-27 13:57:20|650.26|648.06|648.66|646.46|650.26|648.06|648.66|646.46|0
1643291850000|2022-01-27 13:57:30|648.78|646.58|648.2|646|648.78|646.58|648.2|646|0
1643291860000|2022-01-27 13:57:40|648.32|646.12|648.2|646|648.43|646.23|648.2|646|0
1643291870000|2022-01-27 13:57:50|648.09|645.89|648.66|646.46|648.66|646.46|648.09|645.89|0
1643291880000|2022-01-27 13:58:00|649.57|647.37|649.8|647.6|650.03|647.83|649.57|647.37|0
1643291890000|2022-01-27 13:58:10|650.26|648.06|650.03|647.83|650.71|648.51|650.03|647.83|0
1643291900000|2022-01-27 13:58:20|649.8|647.6|649.8|647.6|649.8|647.6|649.34|647.14|0
1643291910000|2022-01-27 13:58:30|649.69|647.49|650.26|648.06|650.26|648.06|649.69|647.49|0
1643291920000|2022-01-27 13:58:40|650.03|647.83|649.8|647.6|650.03|647.83|649.8|647.6|0
1643291930000|2022-01-27 13:58:50|650.26|648.06|650.26|648.06|650.26|648.06|649.8|647.6|0
1643291940000|2022-01-27 13:59:00|650.03|647.83|650.03|647.83|650.03|647.83|650.03|647.83|0
1643291950000|2022-01-27 13:59:10|650.26|648.06|650.48|648.28|650.48|648.28|650.26|648.06|0
1643291960000|2022-01-27 13:59:20|649.8|647.6|649.8|647.6|649.8|647.6|649.8|647.6|0
1643291970000|2022-01-27 13:59:30|650.03|647.83|649.11|646.91|650.03|647.83|648.89|646.69|0
1643291980000|2022-01-27 13:59:40|649.23|647.03|648.66|646.46|649.23|647.03|648.43|646.23|0
1643291990000|2022-01-27 13:59:50|648.43|646.23|648.55|646.35|648.55|646.35|648.43|646.23|0
1643292000000|2022-01-27 14:00:00|648.88|646.68|648.88|646.68|649.57|647.37|648.88|646.68|0
1643292010000|2022-01-27 14:00:10|649.11|646.91|649.57|647.37|650.26|648.06|649.11|646.91|0
1643292020000|2022-01-27 14:00:20|649.11|646.91|648.43|646.23|649.11|646.91|648.2|646|0
1643292030000|2022-01-27 14:00:30|648.32|646.12|648.88|646.68|648.88|646.68|648.2|646|0
1643292040000|2022-01-27 14:00:40|649.57|647.37|649.34|647.14|649.57|647.37|649.34|647.14|0
1643292050000|2022-01-27 14:00:50|649|646.8|647.86|645.66|649|646.8|647.86|645.66|0
1643292060000|2022-01-27 14:01:00|648.2|646|647.97|645.77|648.2|646|647.51|645.31|0
1643292070000|2022-01-27 14:01:10|647.29|645.09|648.2|646|648.2|646|647.29|645.09|0
1643292080000|2022-01-27 14:01:20|648.43|646.23|648.2|646|648.43|646.23|648.2|646|0
1643292090000|2022-01-27 14:01:30|647.51|645.31|647.29|645.09|647.51|645.31|647.06|644.86|0
1643292100000|2022-01-27 14:01:40|647.06|644.86|647.74|645.54|647.74|645.54|647.06|644.86|0
1643292110000|2022-01-27 14:01:50|647.51|645.31|648.2|646|648.2|646|647.51|645.31|0
1643292120000|2022-01-27 14:02:00|648.43|646.23|647.29|645.09|648.43|646.23|647.29|645.09|0
1643292130000|2022-01-27 14:02:10|647.51|645.31|647.06|644.86|647.51|645.31|647.06|644.86|0
1643292140000|2022-01-27 14:02:20|646.15|643.95|645.23|643.03|646.15|643.95|645.23|643.03|0
1643292150000|2022-01-27 14:02:30|645.46|643.26|645.46|643.26|645.46|643.26|645.46|643.26|0
1643292160000|2022-01-27 14:02:40|645.12|642.92|645|642.8|645.12|642.92|645|642.8|0
1643292170000|2022-01-27 14:02:50|645.23|643.03|645.69|643.49|645.92|643.72|645.23|643.03|0
1643292180000|2022-01-27 14:03:00|645.92|643.72|646.83|644.63|646.83|644.63|645.92|643.72|0
1643292190000|2022-01-27 14:03:10|646.15|643.95|646.37|644.17|646.37|644.17|645.92|643.72|0
1643292200000|2022-01-27 14:03:20|646.6|644.4|646.83|644.63|647.29|645.09|646.6|644.4|0
1643292210000|2022-01-27 14:03:30|647.06|644.86|646.37|644.17|647.29|645.09|646.37|644.17|0
1643292220000|2022-01-27 14:03:40|645.92|643.72|646.14|643.94|646.14|643.94|645.69|643.49|0
1643292230000|2022-01-27 14:03:50|645.92|643.72|645.58|643.38|645.92|643.72|645.58|643.38|0
1643292240000|2022-01-27 14:04:00|645.46|643.26|645.46|643.26|645.69|643.49|645.46|643.26|0
1643292250000|2022-01-27 14:04:10|645.69|643.49|645.69|643.49|645.92|643.72|645.69|643.49|0
1643292260000|2022-01-27 14:04:20|645.58|643.38|645.92|643.72|645.92|643.72|645.46|643.26|0
1643292270000|2022-01-27 14:04:30|646.14|643.94|645.69|643.49|646.14|643.94|645.69|643.49|0
1643292280000|2022-01-27 14:04:40|645.46|643.26|645.46|643.26|645.69|643.49|645.46|643.26|0
1643292290000|2022-01-27 14:04:50|645.23|643.03|645.92|643.72|645.92|643.72|645.23|643.03|0
1643292300000|2022-01-27 14:05:00|646.14|643.94|645.92|643.72|646.14|643.94|645.69|643.49|0
1643292310000|2022-01-27 14:05:10|646.19|643.99|644.09|641.89|646.19|643.99|644.09|641.89|0
1643292320000|2022-01-27 14:05:20|643.64|641.44|644.09|641.89|644.09|641.89|643.64|641.44|0
1643292330000|2022-01-27 14:05:30|644.32|642.12|645.92|643.72|646.15|643.95|644.32|642.12|0
1643292340000|2022-01-27 14:05:40|645.46|643.26|645.23|643.03|645.46|643.26|645.23|643.03|0
1643292350000|2022-01-27 14:05:50|645.35|643.15|645.23|643.03|645.46|643.26|645.23|643.03|0
1643292360000|2022-01-27 14:06:00|645.46|643.26|645.46|643.26|645.58|643.38|645.46|643.26|0
1643292370000|2022-01-27 14:06:10|645.58|643.38|645.69|643.49|645.69|643.49|645.58|643.38|0
1643292380000|2022-01-27 14:06:20|645.58|643.38|645.46|643.26|645.58|643.38|645.46|643.26|0
1643292390000|2022-01-27 14:06:30|645.69|643.49|645.46|643.26|645.92|643.72|645.46|643.26|0
1643292400000|2022-01-27 14:06:40|645.69|643.49|645.92|643.72|645.92|643.72|645.69|643.49|0
1643292410000|2022-01-27 14:06:50|645.23|643.03|646.83|644.63|646.83|644.63|645.23|643.03|0
1643292420000|2022-01-27 14:07:00|647.51|645.31|648.65|646.45|648.65|646.45|647.51|645.31|0
1643292430000|2022-01-27 14:07:10|648.42|646.22|648.2|646|648.42|646.22|647.86|645.66|0
1643292440000|2022-01-27 14:07:20|649.11|646.91|648.42|646.22|649.56|647.36|648.42|646.22|0
1643292450000|2022-01-27 14:07:30|648.88|646.68|649.56|647.36|649.56|647.36|648.88|646.68|0
1643292460000|2022-01-27 14:07:40|647.97|645.77|648.2|646|648.42|646.22|647.97|645.77|0
1643292470000|2022-01-27 14:07:50|648.42|646.22|649.11|646.91|649.11|646.91|648.42|646.22|0
1643292480000|2022-01-27 14:08:00|648.54|646.34|648.42|646.22|649.11|646.91|648.42|646.22|0
1643292490000|2022-01-27 14:08:10|648.54|646.34|647.28|645.08|648.54|646.34|647.28|645.08|0
1643292500000|2022-01-27 14:08:20|647.51|645.31|647.28|645.08|647.51|645.31|647.28|645.08|0
1643292510000|2022-01-27 14:08:30|647.4|645.2|648.09|645.89|648.09|645.89|647.4|645.2|0
1643292520000|2022-01-27 14:08:40|648.42|646.22|648.88|646.68|649.11|646.91|648.42|646.22|0
1643292530000|2022-01-27 14:08:50|649.11|646.91|648.88|646.68|649.11|646.91|648.88|646.68|0
1643292540000|2022-01-27 14:09:00|649.11|646.91|648.88|646.68|649.11|646.91|648.88|646.68|0
1643292550000|2022-01-27 14:09:10|649.11|646.91|649.34|647.14|649.34|647.14|649.11|646.91|0
1643292560000|2022-01-27 14:09:20|649.56|647.36|649.34|647.14|649.79|647.59|649.34|647.14|0
1643292570000|2022-01-27 14:09:30|649.11|646.91|649.11|646.91|649.11|646.91|649.11|646.91|0
1643292580000|2022-01-27 14:09:40|648.2|646|647.97|645.77|648.42|646.22|647.97|645.77|0
1643292590000|2022-01-27 14:09:50|647.74|645.54|647.74|645.54|647.74|645.54|647.06|644.86|0
1643292600000|2022-01-27 14:10:00|648.42|646.22|648.09|645.89|648.42|646.22|648.09|645.89|0
1643292610000|2022-01-27 14:10:10|648.2|646|648.42|646.22|648.42|646.22|648.2|646|0
1643292620000|2022-01-27 14:10:20|647.97|645.77|647.51|645.31|648.2|646|647.51|645.31|0
1643292630000|2022-01-27 14:10:30|647.86|645.66|647.51|645.31|647.86|645.66|647.51|645.31|0
1643292640000|2022-01-27 14:10:40|647.74|645.54|647.74|645.54|647.74|645.54|647.51|645.31|0
1643292650000|2022-01-27 14:10:50|647.97|645.77|647.74|645.54|647.97|645.77|647.74|645.54|0
1643292660000|2022-01-27 14:11:00|647.97|645.77|647.97|645.77|647.97|645.77|647.74|645.54|0
1643292670000|2022-01-27 14:11:10|647.51|645.31|647.51|645.31|647.74|645.54|647.51|645.31|0
1643292680000|2022-01-27 14:11:20|647.63|645.43|647.74|645.54|647.86|645.66|647.63|645.43|0
1643292690000|2022-01-27 14:11:30|647.51|645.31|647.28|645.08|647.51|645.31|647.28|645.08|0
1643292700000|2022-01-27 14:11:40|647.51|645.31|647.74|645.54|647.74|645.54|647.51|645.31|0
1643292710000|2022-01-27 14:11:50|647.28|645.08|647.74|645.54|647.74|645.54|647.28|645.08|0
1643292720000|2022-01-27 14:12:00|647.63|645.43|647.06|644.86|647.63|645.43|647.06|644.86|0
1643292730000|2022-01-27 14:12:10|646.83|644.63|646.72|644.52|646.83|644.63|646.72|644.52|0
1643292740000|2022-01-27 14:12:20|646.6|644.4|646.6|644.4|646.6|644.4|646.6|644.4|0
1643292750000|2022-01-27 14:12:30|646.83|644.63|646.6|644.4|646.83|644.63|646.6|644.4|0
1643292760000|2022-01-27 14:12:40|646.37|644.17|646.37|644.17|646.37|644.17|646.37|644.17|0
1643292770000|2022-01-27 14:12:50|646.6|644.4|646.37|644.17|646.6|644.4|646.37|644.17|0
1643292800000|2022-01-27 14:13:20|646.14|643.94|645.01|642.81|646.14|643.94|645.01|642.81|0
1643292810000|2022-01-27 14:13:30|645.23|643.03|645.23|643.03|645.23|643.03|645.23|643.03|0
1643292820000|2022-01-27 14:13:40|645.35|643.15|644.55|642.35|645.46|643.26|644.55|642.35|0
1643292830000|2022-01-27 14:13:50|643.64|641.44|643.87|641.67|644.1|641.9|643.64|641.44|0
1643292840000|2022-01-27 14:14:00|643.64|641.44|643.64|641.44|643.64|641.44|643.41|641.21|0
1643292850000|2022-01-27 14:14:10|643.87|641.67|643.64|641.44|644.1|641.9|643.64|641.44|0
1643292860000|2022-01-27 14:14:20|643.87|641.67|643.64|641.44|643.87|641.67|643.64|641.44|0
1643292870000|2022-01-27 14:14:30|643.41|641.21|643.64|641.44|643.64|641.44|643.41|641.21|0
1643292880000|2022-01-27 14:14:40|643.41|641.21|642.73|640.53|643.41|641.21|642.73|640.53|0
1643292890000|2022-01-27 14:14:50|642.5|640.3|642.28|640.08|642.5|640.3|642.28|640.08|0
1643292900000|2022-01-27 14:15:00|641.82|639.62|642.5|640.3|642.5|640.3|641.82|639.62|0
1643292910000|2022-01-27 14:15:10|642.05|639.85|641.82|639.62|642.05|639.85|641.82|639.62|0
1643292920000|2022-01-27 14:15:20|641.59|639.39|641.59|639.39|641.59|639.39|641.59|639.39|0
1643292930000|2022-01-27 14:15:30|641.82|639.62|641.82|639.62|642.05|639.85|641.82|639.62|0
1643292940000|2022-01-27 14:15:40|642.05|639.85|641.82|639.62|642.17|639.97|641.82|639.62|0
1643292950000|2022-01-27 14:15:50|641.59|639.39|641.59|639.39|641.59|639.39|641.59|639.39|0
1643292960000|2022-01-27 14:16:00|641.37|639.17|641.37|639.17|641.59|639.39|641.37|639.17|0
1643292970000|2022-01-27 14:16:10|641.59|639.39|641.59|639.39|641.59|639.39|641.59|639.39|0
1643292980000|2022-01-27 14:16:20|641.82|639.62|641.82|639.62|641.82|639.62|641.59|639.39|0
1643292990000|2022-01-27 14:16:30|642.05|639.85|641.59|639.39|642.05|639.85|641.59|639.39|0
1643293000000|2022-01-27 14:16:40|641.37|639.17|641.59|639.39|641.59|639.39|641.37|639.17|0
1643293010000|2022-01-27 14:16:50|641.37|639.17|641.37|639.17|641.59|639.39|641.37|639.17|0
1643293020000|2022-01-27 14:17:00|641.14|638.94|641.59|639.39|641.59|639.39|641.14|638.94|0
1643293030000|2022-01-27 14:17:10|641.49|639.29|641.82|639.62|641.82|639.62|641.49|639.29|0
1643293040000|2022-01-27 14:17:20|641.59|639.39|641.82|639.62|641.82|639.62|641.59|639.39|0
1643293050000|2022-01-27 14:17:30|642.05|639.85|642.05|639.85|642.28|640.08|641.94|639.74|0
1643293060000|2022-01-27 14:17:40|642.28|640.08|642.5|640.3|642.5|640.3|642.28|640.08|0
1643293070000|2022-01-27 14:17:50|642.73|640.53|642.5|640.3|642.73|640.53|642.5|640.3|0
1643293080000|2022-01-27 14:18:00|642.73|640.53|642.73|640.53|642.73|640.53|642.5|640.3|0
1643293090000|2022-01-27 14:18:10|642.96|640.76|642.96|640.76|642.96|640.76|642.96|640.76|0
1643293100000|2022-01-27 14:18:20|643.19|640.99|643.19|640.99|643.64|641.44|643.19|640.99|0
1643293110000|2022-01-27 14:18:30|643.41|641.21|643.64|641.44|643.64|641.44|643.41|641.21|0
1643293120000|2022-01-27 14:18:40|643.41|641.21|644.09|641.89|644.09|641.89|643.41|641.21|0
1643293130000|2022-01-27 14:18:50|643.87|641.67|643.87|641.67|644.09|641.89|643.87|641.67|0
1643293140000|2022-01-27 14:19:00|644.09|641.89|644.09|641.89|644.09|641.89|644.09|641.89|0
1643293150000|2022-01-27 14:19:10|644.55|642.35|644.32|642.12|644.55|642.35|644.32|642.12|0
1643293160000|2022-01-27 14:19:20|644.55|642.35|644.55|642.35|644.78|642.58|644.55|642.35|0
1643293170000|2022-01-27 14:19:30|644.78|642.58|644.78|642.58|644.78|642.58|644.78|642.58|0
1643293180000|2022-01-27 14:19:40|644.9|642.7|644.78|642.58|644.9|642.7|644.55|642.35|0
1643293190000|2022-01-27 14:19:50|644.55|642.35|644.32|642.12|644.55|642.35|644.32|642.12|0
1643293200000|2022-01-27 14:20:00|644.09|641.89|644.55|642.35|644.55|642.35|643.99|641.79|0
1643293210000|2022-01-27 14:20:10|644.32|642.12|643.41|641.21|644.32|642.12|643.41|641.21|0
1643293220000|2022-01-27 14:20:20|643.64|641.44|643.64|641.44|643.64|641.44|643.64|641.44|0
1643293230000|2022-01-27 14:20:30|643.87|641.67|644.55|642.35|644.55|642.35|643.87|641.67|0
1643293240000|2022-01-27 14:20:40|644.32|642.12|644.09|641.89|644.32|642.12|643.87|641.67|0
1643293250000|2022-01-27 14:20:50|644.55|642.35|644.44|642.24|644.55|642.35|644.44|642.24|0
1643293260000|2022-01-27 14:21:00|644.55|642.35|645.23|643.03|645.23|643.03|644.55|642.35|0
1643293270000|2022-01-27 14:21:10|645.46|643.26|645.92|643.72|645.92|643.72|645.46|643.26|0
1643293280000|2022-01-27 14:21:20|645.46|643.26|645.69|643.49|645.69|643.49|645.46|643.26|0
1643293290000|2022-01-27 14:21:30|645.46|643.26|645.46|643.26|645.46|643.26|645.46|643.26|0
1643293300000|2022-01-27 14:21:40|645.69|643.49|646.14|643.94|646.14|643.94|645.69|643.49|0
1643293310000|2022-01-27 14:21:50|645.92|643.72|646.14|643.94|646.14|643.94|645.92|643.72|0
1643293320000|2022-01-27 14:22:00|646.37|644.17|646.6|644.4|646.6|644.4|646.37|644.17|0
1643293330000|2022-01-27 14:22:10|646.37|644.17|645.92|643.72|646.37|644.17|645.92|643.72|0
1643293340000|2022-01-27 14:22:20|645.46|643.26|645.58|643.38|645.92|643.72|645.46|643.26|0
1643293350000|2022-01-27 14:22:30|645.46|643.26|645.69|643.49|645.92|643.72|645.46|643.26|0
1643293360000|2022-01-27 14:22:40|646.14|643.94|646.37|644.17|646.37|644.17|645.91|643.71|0
1643293370000|2022-01-27 14:22:50|646.6|644.4|646.83|644.63|646.83|644.63|646.37|644.17|0
1643293380000|2022-01-27 14:23:00|647.4|645.2|647.51|645.31|647.74|645.54|647.4|645.2|0
1643293390000|2022-01-27 14:23:10|647.28|645.08|647.4|645.2|647.51|645.31|647.28|645.08|0
1643293400000|2022-01-27 14:23:20|647.74|645.54|647.96|645.76|648.42|646.22|647.74|645.54|0
1643293410000|2022-01-27 14:23:30|648.19|645.99|648.42|646.22|648.42|646.22|648.19|645.99|0
1643293420000|2022-01-27 14:23:40|648.31|646.11|647.96|645.76|648.42|646.22|647.96|645.76|0
1643293430000|2022-01-27 14:23:50|648.19|645.99|649.1|646.9|649.1|646.9|648.19|645.99|0
1643293440000|2022-01-27 14:24:00|649.33|647.13|649.33|647.13|649.56|647.36|649.1|646.9|0
1643293450000|2022-01-27 14:24:10|649.1|646.9|648.88|646.68|649.1|646.9|648.65|646.45|0
1643293460000|2022-01-27 14:24:20|648.65|646.45|647.96|645.76|648.65|646.45|647.96|645.76|0
1643293470000|2022-01-27 14:24:30|648.31|646.11|648.19|645.99|648.31|646.11|648.19|645.99|0
1643293480000|2022-01-27 14:24:40|647.96|645.76|647.96|645.76|647.96|645.76|647.96|645.76|0
1643293490000|2022-01-27 14:24:50|647.74|645.54|647.74|645.54|647.86|645.66|647.74|645.54|0
1643293500000|2022-01-27 14:25:00|646.94|644.74|646.6|644.4|646.94|644.74|646.6|644.4|0
1643293510000|2022-01-27 14:25:10|646.14|643.94|645.46|643.26|646.14|643.94|645.46|643.26|0
1643293520000|2022-01-27 14:25:20|645.69|643.49|645.12|642.92|645.69|643.49|645.12|642.92|0
1643293530000|2022-01-27 14:25:30|645|642.8|645.46|643.26|645.69|643.49|645|642.8|0
1643293540000|2022-01-27 14:25:40|644.78|642.58|644.78|642.58|645|642.8|644.78|642.58|0
1643293550000|2022-01-27 14:25:50|645|642.8|644.32|642.12|645|642.8|644.32|642.12|0
1643293560000|2022-01-27 14:26:00|644.09|641.89|645|642.8|645|642.8|644.09|641.89|0
1643293570000|2022-01-27 14:26:10|645.23|643.03|645.23|643.03|645.46|643.26|645.23|643.03|0
1643293580000|2022-01-27 14:26:20|645|642.8|643.41|641.21|645|642.8|643.41|641.21|0
1643293590000|2022-01-27 14:26:30|643.87|641.67|644.32|642.12|644.32|642.12|643.87|641.67|0
1643293600000|2022-01-27 14:26:40|644.44|642.24|644.55|642.35|644.78|642.58|644.21|642.01|0
1643293610000|2022-01-27 14:26:50|645|642.8|644.55|642.35|645|642.8|644.55|642.35|0
1643293620000|2022-01-27 14:27:00|644.78|642.58|644.32|642.12|645.46|643.26|644.32|642.12|0
1643293630000|2022-01-27 14:27:10|644.09|641.89|644.09|641.89|644.09|641.89|643.64|641.44|0
1643293640000|2022-01-27 14:27:20|644.32|642.12|643.53|641.33|644.32|642.12|643.53|641.33|0
1643293650000|2022-01-27 14:27:30|643.41|641.21|643.87|641.67|643.87|641.67|643.41|641.21|0
1643293660000|2022-01-27 14:27:40|644.09|641.89|643.18|640.98|644.09|641.89|643.18|640.98|0
1643293670000|2022-01-27 14:27:50|643.41|641.21|643.87|641.67|643.87|641.67|643.41|641.21|0
1643293680000|2022-01-27 14:28:00|644.32|642.12|644.78|642.58|645|642.8|644.32|642.12|0
1643293690000|2022-01-27 14:28:10|645|642.8|645.23|643.03|645.23|643.03|645|642.8|0
1643293700000|2022-01-27 14:28:20|644.78|642.58|644.55|642.35|644.78|642.58|644.55|642.35|0
1643293710000|2022-01-27 14:28:30|644.32|642.12|644.55|642.35|644.55|642.35|644.32|642.12|0
1643293720000|2022-01-27 14:28:40|644.32|642.12|644.55|642.35|644.55|642.35|644.32|642.12|0
1643293730000|2022-01-27 14:28:50|643.64|641.44|643.64|641.44|643.87|641.67|643.64|641.44|0
1643293740000|2022-01-27 14:29:00|643.41|641.21|642.5|640.3|643.41|641.21|642.5|640.3|0
1643293750000|2022-01-27 14:29:10|642.27|640.07|642.5|640.3|642.73|640.53|642.27|640.07|0
1643293760000|2022-01-27 14:29:20|642.27|640.07|641.59|639.39|642.27|640.07|641.59|639.39|0
1643293770000|2022-01-27 14:29:30|641.71|639.51|641.26|639.06|641.71|639.51|641.26|639.06|0
1643293780000|2022-01-27 14:29:40|641.48|639.28|639.32|637.12|641.48|639.28|639.32|637.12|0
1643293790000|2022-01-27 14:29:50|638.87|636.67|639.55|637.35|639.78|637.58|638.87|636.67|0
1643293800000|2022-01-27 14:30:00|638.41|636.21|640|637.8|640|637.8|637.96|635.76|0
1643293810000|2022-01-27 14:30:10|637.73|635.53|637.28|635.08|637.73|635.53|637.28|635.08|0
1643293820000|2022-01-27 14:30:20|636.83|634.63|640.23|638.03|640.23|638.03|636.83|634.63|0
1643293830000|2022-01-27 14:30:30|640.35|638.15|638.64|636.44|641.26|639.06|638.3|636.1|0
1643293840000|2022-01-27 14:30:40|637.96|635.76|635.69|633.49|637.96|635.76|635.69|633.49|0
1643293850000|2022-01-27 14:30:50|635.47|633.27|637.51|635.31|637.51|635.31|635.47|633.27|0
1643293860000|2022-01-27 14:31:00|638.87|636.67|639.09|636.89|639.09|636.89|635.92|633.72|0
1643293870000|2022-01-27 14:31:10|638.19|635.99|638.64|636.44|639.55|637.35|638.19|635.99|0
1643293880000|2022-01-27 14:31:20|638.19|635.99|638.19|635.99|638.64|636.44|637.96|635.76|0
1643293890000|2022-01-27 14:31:30|639.77|637.57|639.44|637.24|640.23|638.03|638.76|636.56|0
1643293900000|2022-01-27 14:31:40|638.19|635.99|638.87|636.67|640|637.8|638.19|635.99|0
1643293910000|2022-01-27 14:31:50|640.91|638.71|640|637.8|640.91|638.71|640|637.8|0
1643293920000|2022-01-27 14:32:00|638.41|636.21|638.19|635.99|638.41|636.21|637.28|635.08|0
1643293930000|2022-01-27 14:32:10|637.62|635.42|637.51|635.31|639.09|636.89|637.51|635.31|0
1643293940000|2022-01-27 14:32:20|637.96|635.76|635.92|633.72|637.96|635.76|635.92|633.72|0
1643293950000|2022-01-27 14:32:30|636.83|634.63|635.69|633.49|636.83|634.63|635.69|633.49|0
1643293960000|2022-01-27 14:32:40|635.24|633.04|633.2|631|635.24|633.04|632.97|630.77|0
1643293970000|2022-01-27 14:32:50|632.75|630.55|631.62|629.42|632.75|630.55|631.39|629.19|0
1643293980000|2022-01-27 14:33:00|631.39|629.19|634.56|632.36|634.56|632.36|631.39|629.19|0
1643293990000|2022-01-27 14:33:10|634.79|632.59|635.69|633.49|635.69|633.49|633.88|631.68|0
1643294000000|2022-01-27 14:33:20|635.92|633.72|637.73|635.53|637.73|635.53|635.92|633.72|0
1643294010000|2022-01-27 14:33:30|636.83|634.63|635.47|633.27|636.83|634.63|635.47|633.27|0
1643294020000|2022-01-27 14:33:40|635.24|633.04|637.28|635.08|637.4|635.2|634.79|632.59|0
1643294030000|2022-01-27 14:33:50|636.15|633.95|636.6|634.4|636.6|634.4|636.15|633.95|0
1643294040000|2022-01-27 14:34:00|635.69|633.49|637.73|635.53|637.73|635.53|634.56|632.36|0
1643294050000|2022-01-27 14:34:10|638.87|636.67|640.23|638.03|640.23|638.03|638.87|636.67|0
1643294060000|2022-01-27 14:34:20|640.91|638.71|640|637.8|640.91|638.71|639.09|636.89|0
1643294070000|2022-01-27 14:34:30|640.46|638.26|642.96|640.76|642.96|640.76|640.46|638.26|0
1643294080000|2022-01-27 14:34:40|642.5|640.3|643.41|641.21|643.41|641.21|641.71|639.51|0
1643294090000|2022-01-27 14:34:50|643.98|641.78|643.18|640.98|644.21|642.01|643.18|640.98|0
1643294100000|2022-01-27 14:35:00|642.73|640.53|645.23|643.03|645.23|643.03|642.73|640.53|0
1643294110000|2022-01-27 14:35:10|645.46|643.26|647.28|645.08|647.28|645.08|645.46|643.26|0
1643294120000|2022-01-27 14:35:20|646.6|644.4|644.32|642.12|646.6|644.4|644.32|642.12|0
1643294130000|2022-01-27 14:35:30|645|642.8|643.86|641.66|645|642.8|643.86|641.66|0
1643294140000|2022-01-27 14:35:40|642.73|640.53|644.32|642.12|645|642.8|642.73|640.53|0
1643294150000|2022-01-27 14:35:50|645|642.8|647.05|644.85|647.05|644.85|644.55|642.35|0
1643294160000|2022-01-27 14:36:00|645.23|643.03|643.64|641.44|645.23|643.03|643.64|641.44|0
1643294170000|2022-01-27 14:36:10|644.09|641.89|645.69|643.49|646.14|643.94|644.09|641.89|0
1643294180000|2022-01-27 14:36:20|647.05|644.85|647.05|644.85|647.28|645.08|647.05|644.85|0
1643294190000|2022-01-27 14:36:30|648.42|646.22|646.37|644.17|648.65|646.45|646.37|644.17|0
1643294200000|2022-01-27 14:36:40|645.68|643.48|646.82|644.62|646.82|644.62|645|642.8|0
1643294210000|2022-01-27 14:36:50|646.6|644.4|644.77|642.57|646.6|644.4|643.86|641.66|0
1643294220000|2022-01-27 14:37:00|643.18|640.98|640.91|638.71|643.18|640.98|640.91|638.71|0
1643294230000|2022-01-27 14:37:10|640.23|638.03|640.68|638.48|640.68|638.48|640.23|638.03|0
1643294240000|2022-01-27 14:37:20|640.46|638.26|642.05|639.85|642.05|639.85|640.46|638.26|0
1643294250000|2022-01-27 14:37:30|642.5|640.3|643.86|641.66|643.86|641.66|641.14|638.94|0
1643294260000|2022-01-27 14:37:40|644.55|642.35|643.86|641.66|644.55|642.35|643.86|641.66|0
1643294270000|2022-01-27 14:37:50|644.55|642.35|643.86|641.66|645.91|643.71|643.86|641.66|0
1643294280000|2022-01-27 14:38:00|643.76|641.56|645.68|643.48|645.68|643.48|643.76|641.56|0
1643294290000|2022-01-27 14:38:10|645.91|643.71|648.65|646.45|648.65|646.45|645.68|643.48|0
1643294300000|2022-01-27 14:38:20|648.42|646.22|645.91|643.71|648.42|646.22|645.68|643.48|0
1643294310000|2022-01-27 14:38:30|647.28|645.08|646.94|644.74|647.28|645.08|646.82|644.62|0
1643294320000|2022-01-27 14:38:40|646.37|644.17|645.46|643.26|646.6|644.4|645.46|643.26|0
1643294330000|2022-01-27 14:38:50|644.32|642.12|643.64|641.44|644.55|642.35|643.64|641.44|0
1643294340000|2022-01-27 14:39:00|643.18|640.98|643.64|641.44|643.64|641.44|643.07|640.87|0
1643294350000|2022-01-27 14:39:10|644.55|642.35|643.41|641.21|644.55|642.35|643.41|641.21|0
1643294360000|2022-01-27 14:39:20|644.55|642.35|644.32|642.12|645|642.8|644.32|642.12|0
1643294370000|2022-01-27 14:39:30|642.73|640.53|644.55|642.35|644.55|642.35|642.73|640.53|0
1643294380000|2022-01-27 14:39:40|644.09|641.89|644.09|641.89|644.32|642.12|643.53|641.33|0
1643294390000|2022-01-27 14:39:50|644.55|642.35|643.41|641.21|644.55|642.35|643.41|641.21|0
1643294400000|2022-01-27 14:40:00|644.55|642.35|642.73|640.53|644.55|642.35|642.5|640.3|0
1643294410000|2022-01-27 14:40:10|641.36|639.16|642.27|640.07|642.73|640.53|641.36|639.16|0
1643294420000|2022-01-27 14:40:20|640.91|638.71|640.91|638.71|641.03|638.83|640.91|638.71|0
1643294430000|2022-01-27 14:40:30|640|637.8|637.5|635.3|640|637.8|637.5|635.3|0
1643294440000|2022-01-27 14:40:40|638.18|635.98|637.05|634.85|638.18|635.98|637.05|634.85|0
1643294450000|2022-01-27 14:40:50|636.6|634.4|637.28|635.08|637.73|635.53|636.6|634.4|0
1643294460000|2022-01-27 14:41:00|637.05|634.85|636.26|634.06|637.5|635.3|636.26|634.06|0
1643294470000|2022-01-27 14:41:10|636.6|634.4|635.69|633.49|637.05|634.85|635.69|633.49|0
1643294480000|2022-01-27 14:41:20|635.01|632.81|634.33|632.13|635.69|633.49|634.33|632.13|0
1643294490000|2022-01-27 14:41:30|633.2|631|632.41|630.21|633.2|631|632.29|630.09|0
1643294500000|2022-01-27 14:41:40|632.19|629.99|632.97|630.77|632.97|630.77|631.84|629.64|0
1643294510000|2022-01-27 14:41:50|632.75|630.55|632.52|630.32|633.43|631.23|632.52|630.32|0
1643294520000|2022-01-27 14:42:00|632.19|629.99|633.09|630.89|633.43|631.23|632.19|629.99|0
1643294530000|2022-01-27 14:42:10|633.2|631|631.96|629.76|633.2|631|631.84|629.64|0
1643294540000|2022-01-27 14:42:20|631.84|629.64|631.84|629.64|631.84|629.64|630.94|628.74|0
1643294550000|2022-01-27 14:42:30|631.62|629.42|632.29|630.09|632.52|630.32|631.62|629.42|0
1643294560000|2022-01-27 14:42:40|631.84|629.64|631.51|629.31|632.52|630.32|631.51|629.31|0
1643294570000|2022-01-27 14:42:50|631.62|629.42|631.96|629.76|632.29|630.09|631.62|629.42|0
1643294580000|2022-01-27 14:43:00|631.73|629.53|631.51|629.31|631.73|629.53|631.28|629.08|0
1643294590000|2022-01-27 14:43:10|631.39|629.19|629.81|627.61|631.51|629.31|629.81|627.61|0
1643294600000|2022-01-27 14:43:20|628.45|626.25|627.78|625.58|628.45|626.25|627.78|625.58|0
1643294610000|2022-01-27 14:43:30|627.55|625.35|627.32|625.12|627.55|625.35|627.32|625.12|0
1643294620000|2022-01-27 14:43:40|626.99|624.79|626.65|624.45|626.99|624.79|626.42|624.22|0
1643294630000|2022-01-27 14:43:50|625.97|623.77|624.17|621.97|625.97|623.77|624.17|621.97|0
1643294640000|2022-01-27 14:44:00|624.06|621.86|625.29|623.09|625.29|623.09|624.06|621.86|0
1643294650000|2022-01-27 14:44:10|623.94|621.74|624.06|621.86|624.06|621.86|623.49|621.29|0
1643294660000|2022-01-27 14:44:20|624.39|622.19|624.17|621.97|624.96|622.76|624.17|621.97|0
1643294670000|2022-01-27 14:44:30|624.62|622.42|624.17|621.97|624.62|622.42|624.06|621.86|0
1643294680000|2022-01-27 14:44:40|624.39|622.19|624.06|621.86|624.39|622.19|624.06|621.86|0
1643294690000|2022-01-27 14:44:50|624.17|621.97|624.17|621.97|624.62|622.42|624.17|621.97|0
1643294700000|2022-01-27 14:45:00|623.72|621.52|623.27|621.07|623.72|621.52|623.27|621.07|0
1643294710000|2022-01-27 14:45:10|621.69|619.49|623.49|621.29|623.49|621.29|621.69|619.49|0
1643294720000|2022-01-27 14:45:20|624.39|622.19|625.52|623.32|625.52|623.32|624.39|622.19|0
1643294730000|2022-01-27 14:45:30|625.29|623.09|624.17|621.97|625.29|623.09|624.17|621.97|0
1643294740000|2022-01-27 14:45:40|625.52|623.32|626.65|624.45|626.65|624.45|625.52|623.32|0
1643294750000|2022-01-27 14:45:50|626.87|624.67|625.97|623.77|626.87|624.67|625.97|623.77|0
1643294760000|2022-01-27 14:46:00|624.62|622.42|625.97|623.77|625.97|623.77|624.62|622.42|0
1643294770000|2022-01-27 14:46:10|627.32|625.12|626.65|624.45|627.32|625.12|626.65|624.45|0
1643294780000|2022-01-27 14:46:20|626.76|624.56|627.32|625.12|627.77|625.57|626.76|624.56|0
1643294790000|2022-01-27 14:46:30|627.77|625.57|629.81|627.61|630.03|627.83|627.77|625.57|0
1643294800000|2022-01-27 14:46:40|629.92|627.72|628.23|626.03|629.92|627.72|628.23|626.03|0
1643294810000|2022-01-27 14:46:50|627.67|625.47|625.26|623.06|627.67|625.47|625.26|623.06|0
1643294820000|2022-01-27 14:47:00|624.58|622.38|622.55|620.35|624.58|622.38|622.55|620.35|0
1643294830000|2022-01-27 14:47:10|622.1|619.9|621.64|619.44|622.1|619.9|621.64|619.44|0
1643294840000|2022-01-27 14:47:20|621.42|619.22|621.87|619.67|622.32|620.12|621.42|619.22|0
1643294850000|2022-01-27 14:47:30|621.42|619.22|621.87|619.67|621.87|619.67|621.42|619.22|0
1643294860000|2022-01-27 14:47:40|621.76|619.56|620.74|618.54|621.76|619.56|620.74|618.54|0
1643294870000|2022-01-27 14:47:50|620.29|618.09|618.6|616.4|620.29|618.09|618.6|616.4|0
1643294880000|2022-01-27 14:48:00|618.48|616.28|617.93|615.73|618.48|616.28|617.93|615.73|0
1643294890000|2022-01-27 14:48:10|617.7|615.5|617.38|615.18|618.03|615.83|616.68|614.48|0
1643294900000|2022-01-27 14:48:20|616.71|614.51|616.71|614.51|617.16|614.96|616.26|614.06|0
1643294910000|2022-01-27 14:48:30|616.04|613.84|615.48|613.28|616.04|613.84|615.25|613.05|0
1643294920000|2022-01-27 14:48:40|615.81|613.61|615.14|612.94|615.81|613.61|615.14|612.94|0
1643294930000|2022-01-27 14:48:50|614.24|612.04|613.34|611.14|614.24|612.04|613.34|611.14|0
1643294940000|2022-01-27 14:49:00|613.23|611.03|613.56|611.36|613.56|611.36|613.23|611.03|0
1643294950000|2022-01-27 14:49:10|613.34|611.14|613.56|611.36|614.24|612.04|613.34|611.14|0
1643294960000|2022-01-27 14:49:20|613.9|611.7|612.89|610.69|613.9|611.7|612.89|610.69|0
1643294970000|2022-01-27 14:49:30|613.56|611.36|615.25|613.05|615.25|613.05|613.56|611.36|0
1643294980000|2022-01-27 14:49:40|616.03|613.83|616.26|614.06|616.26|614.06|615.81|613.61|0
1643294990000|2022-01-27 14:49:50|616.48|614.28|615.36|613.16|616.48|614.28|615.36|613.16|0
1643295000000|2022-01-27 14:50:00|615.14|612.94|615.59|613.39|615.59|613.39|615.14|612.94|0
1643295010000|2022-01-27 14:50:10|615.81|613.61|615.14|612.94|615.81|613.61|615.14|612.94|0
1643295020000|2022-01-27 14:50:20|614.69|612.49|615.36|613.16|615.36|613.16|614.01|611.81|0
1643295030000|2022-01-27 14:50:30|616.03|613.83|614.46|612.26|616.03|613.83|614.46|612.26|0
1643295040000|2022-01-27 14:50:40|614.24|612.04|614.8|612.6|615.14|612.94|614.24|612.04|0
1643295050000|2022-01-27 14:50:50|613.56|611.36|612.89|610.69|613.56|611.36|612.89|610.69|0
1643295060000|2022-01-27 14:51:00|613.11|610.91|611.21|609.01|613.11|610.91|611.21|609.01|0
1643295070000|2022-01-27 14:51:10|611.99|609.79|612.89|610.69|612.89|610.69|611.99|609.79|0
1643295080000|2022-01-27 14:51:20|613.68|611.48|614.8|612.6|615.58|613.38|613.68|611.48|0
1643295090000|2022-01-27 14:51:30|614.46|612.26|614.01|611.81|614.46|612.26|613.79|611.59|0
1643295100000|2022-01-27 14:51:40|614.46|612.26|614.69|612.49|614.69|612.49|614.46|612.26|0
1643295110000|2022-01-27 14:51:50|614.46|612.26|616.03|613.83|616.03|613.83|614.46|612.26|0
1643295120000|2022-01-27 14:52:00|616.71|614.51|616.48|614.28|616.71|614.51|616.48|614.28|0
1643295130000|2022-01-27 14:52:10|617.38|615.18|617.05|614.85|617.61|615.41|616.93|614.73|0
1643295140000|2022-01-27 14:52:20|617.61|615.41|617.16|614.96|617.61|615.41|617.16|614.96|0
1643295150000|2022-01-27 14:52:30|616.26|614.06|615.36|613.16|616.26|614.06|615.36|613.16|0
1643295160000|2022-01-27 14:52:40|615.81|613.61|613.68|611.48|616.03|613.83|613.68|611.48|0
1643295170000|2022-01-27 14:52:50|614.01|611.81|612.89|610.69|614.01|611.81|612.89|610.69|0
1643295180000|2022-01-27 14:53:00|613.11|610.91|614.35|612.15|614.35|612.15|613.11|610.91|0
1643295190000|2022-01-27 14:53:10|615.14|612.94|616.38|614.18|616.38|614.18|615.14|612.94|0
1643295200000|2022-01-27 14:53:20|616.03|613.83|616.26|614.06|616.48|614.28|616.03|613.83|0
1643295210000|2022-01-27 14:53:30|615.25|613.05|614.24|612.04|615.25|613.05|614.24|612.04|0
1643295220000|2022-01-27 14:53:40|614.69|612.49|614.91|612.71|614.91|612.71|614.46|612.26|0
1643295230000|2022-01-27 14:53:50|614.8|612.6|614.46|612.26|614.8|612.6|614.46|612.26|0
1643295240000|2022-01-27 14:54:00|614.35|612.15|613.56|611.36|614.35|612.15|613.56|611.36|0
1643295250000|2022-01-27 14:54:10|613.34|611.14|611.77|609.57|613.34|611.14|611.77|609.57|0
1643295260000|2022-01-27 14:54:20|611.32|609.12|610.87|608.67|611.32|609.12|610.87|608.67|0
1643295270000|2022-01-27 14:54:30|611.54|609.34|611.09|608.89|611.54|609.34|610.65|608.45|0
1643295280000|2022-01-27 14:54:40|612.44|610.24|611.32|609.12|612.44|610.24|611.32|609.12|0
1643295290000|2022-01-27 14:54:50|611.77|609.57|611.77|609.57|612.33|610.13|611.77|609.57|0
1643295300000|2022-01-27 14:55:00|614.24|612.04|614.91|612.71|615.03|612.83|614.24|612.04|0
1643295310000|2022-01-27 14:55:10|614.35|612.15|617.95|615.75|617.95|615.75|614.35|612.15|0
1643295320000|2022-01-27 14:55:20|617.61|615.41|618.96|616.76|619.41|617.21|617.61|615.41|0
1643295330000|2022-01-27 14:55:30|619.18|616.98|616.93|614.73|619.18|616.98|616.93|614.73|0
1643295340000|2022-01-27 14:55:40|616.48|614.28|615.81|613.61|616.48|614.28|615.81|613.61|0
1643295350000|2022-01-27 14:55:50|615.13|612.93|616.26|614.06|616.26|614.06|615.03|612.83|0
1643295360000|2022-01-27 14:56:00|616.48|614.28|616.38|614.18|616.48|614.28|615.81|613.61|0
1643295370000|2022-01-27 14:56:10|618.28|616.08|620.08|617.88|620.08|617.88|618.28|616.08|0
1643295380000|2022-01-27 14:56:20|620.65|618.45|621.44|619.24|621.66|619.46|620.65|618.45|0
1643295390000|2022-01-27 14:56:30|621.1|618.9|621.89|619.69|621.89|619.69|620.88|618.68|0
1643295400000|2022-01-27 14:56:40|621.66|619.46|623.36|621.16|623.36|621.16|621.44|619.24|0
1643295410000|2022-01-27 14:56:50|623.02|620.82|623.47|621.27|623.47|621.27|623.02|620.82|0
1643295420000|2022-01-27 14:57:00|625.05|622.85|627.08|624.88|627.08|624.88|625.05|622.85|0
1643295430000|2022-01-27 14:57:10|627.42|625.22|626.85|624.65|627.42|625.22|626.4|624.2|0
1643295440000|2022-01-27 14:57:20|626.63|624.43|627.76|625.56|627.76|625.56|626.63|624.43|0
1643295450000|2022-01-27 14:57:30|627.53|625.33|627.08|624.88|627.53|625.33|627.08|624.88|0
1643295460000|2022-01-27 14:57:40|627.2|625|627.76|625.56|627.76|625.56|627.2|625|0
1643295470000|2022-01-27 14:57:50|628.44|626.24|628.44|626.24|628.66|626.46|628.33|626.13|0
1643295480000|2022-01-27 14:58:00|628.89|626.69|628.21|626.01|628.89|626.69|626.85|624.65|0
1643295490000|2022-01-27 14:58:10|628.55|626.35|628.21|626.01|628.66|626.46|628.21|626.01|0
1643295500000|2022-01-27 14:58:20|627.31|625.11|624.59|622.39|627.31|625.11|624.59|622.39|0
1643295510000|2022-01-27 14:58:30|623.92|621.72|623.01|620.81|624.14|621.94|623.01|620.81|0
1643295520000|2022-01-27 14:58:40|622.79|620.59|621.89|619.69|622.79|620.59|621.89|619.69|0
1643295530000|2022-01-27 14:58:50|622.23|620.03|623.92|621.72|624.14|621.94|622.23|620.03|0
1643295540000|2022-01-27 14:59:00|623.47|621.27|622|619.8|623.47|621.27|621.55|619.35|0
1643295550000|2022-01-27 14:59:10|622.68|620.48|621.21|619.01|623.24|621.04|621.21|619.01|0
1643295560000|2022-01-27 14:59:20|622.34|620.14|621.21|619.01|622.34|620.14|621.21|619.01|0
1643295570000|2022-01-27 14:59:30|621.89|619.69|623.24|621.04|623.24|621.04|621.89|619.69|0
1643295580000|2022-01-27 14:59:40|624.14|621.94|624.49|622.29|624.82|622.62|624.14|621.94|0
1643295590000|2022-01-27 14:59:50|621.66|619.46|619.18|616.98|621.66|619.46|619.18|616.98|0
1643295600000|2022-01-27 15:00:00|618.73|616.53|621.55|619.35|622.56|620.36|618.73|616.53|0
1643295610000|2022-01-27 15:00:10|623.81|621.61|626.18|623.98|626.18|623.98|623.47|621.27|0
1643295620000|2022-01-27 15:00:20|627.76|625.56|629.79|627.59|629.79|627.59|627.76|625.56|0
1643295630000|2022-01-27 15:00:30|631.72|629.52|633.65|631.45|633.65|631.45|631.72|629.52|0
1643295640000|2022-01-27 15:00:40|633.42|631.22|631.83|629.63|633.42|631.22|631.61|629.41|0
1643295650000|2022-01-27 15:00:50|630.7|628.5|632.74|630.54|632.74|630.54|630.36|628.16|0
1643295660000|2022-01-27 15:01:00|633.42|631.22|630.7|628.5|635.01|632.81|630.7|628.5|0
1643295670000|2022-01-27 15:01:10|630.82|628.62|633.42|631.22|633.42|631.22|630.82|628.62|0
1643295680000|2022-01-27 15:01:20|633.87|631.67|629.79|627.59|633.87|631.67|629.79|627.59|0
1643295690000|2022-01-27 15:01:30|630.25|628.05|631.61|629.41|631.61|629.41|630.25|628.05|0
1643295700000|2022-01-27 15:01:40|629.34|627.14|627.65|625.45|629.34|627.14|627.65|625.45|0
1643295710000|2022-01-27 15:01:50|628.66|626.46|629.34|627.14|629.34|627.14|627.53|625.33|0
1643295720000|2022-01-27 15:02:00|629.12|626.92|630.36|628.16|630.36|628.16|628.89|626.69|0
1643295730000|2022-01-27 15:02:10|630.02|627.82|629.57|627.37|630.7|628.5|629.57|627.37|0
1643295740000|2022-01-27 15:02:20|631.15|628.95|628.78|626.58|631.15|628.95|628.78|626.58|0
1643295750000|2022-01-27 15:02:30|628.89|626.69|628.33|626.13|628.89|626.69|627.53|625.33|0
1643295760000|2022-01-27 15:02:40|627.08|624.88|627.31|625.11|627.31|625.11|626.85|624.65|0
1643295770000|2022-01-27 15:02:50|626.4|624.2|625.5|623.3|626.4|624.2|625.5|623.3|0
1643295780000|2022-01-27 15:03:00|625.61|623.41|626.18|623.98|626.18|623.98|625.61|623.41|0
1643295790000|2022-01-27 15:03:10|625.95|623.75|625.72|623.52|625.95|623.75|625.05|622.85|0
1643295800000|2022-01-27 15:03:20|626.29|624.09|627.9|625.7|627.9|625.7|626.29|624.09|0
1643295810000|2022-01-27 15:03:30|627.33|625.13|626.62|624.42|627.33|625.13|625.31|623.11|0
1643295820000|2022-01-27 15:03:40|626.39|624.19|626.69|624.49|626.69|624.49|626.01|623.81|0
1643295830000|2022-01-27 15:03:50|627.03|624.83|626.69|624.49|627.03|624.83|626.24|624.04|0
1643295840000|2022-01-27 15:04:00|626.46|624.26|624.22|622.02|626.46|624.26|624|621.8|0
1643295850000|2022-01-27 15:04:10|623.1|620.9|619.74|617.54|623.1|620.9|619.74|617.54|0
1643295860000|2022-01-27 15:04:20|618.63|616.43|619.52|617.32|619.52|617.32|618.63|616.43|0
1643295870000|2022-01-27 15:04:30|619.41|617.21|620.19|617.99|620.19|617.99|619.3|617.1|0
1643295880000|2022-01-27 15:04:40|621.09|618.89|621.76|619.56|621.76|619.56|620.98|618.78|0
1643295890000|2022-01-27 15:04:50|620.64|618.44|619.07|616.87|620.64|618.44|619.07|616.87|0
1643295900000|2022-01-27 15:05:00|618.18|615.98|617.96|615.76|618.3|616.1|617.29|615.09|0
1643295910000|2022-01-27 15:05:10|618.18|615.98|620.86|618.66|621.98|619.78|618.18|615.98|0
1643295920000|2022-01-27 15:05:20|620.64|618.44|620.41|618.21|621.09|618.89|620.41|618.21|0
1643295930000|2022-01-27 15:05:30|620.19|617.99|620.64|618.44|620.64|618.44|619.74|617.54|0
1643295940000|2022-01-27 15:05:40|622.2|620|621.53|619.33|622.2|620|621.09|618.89|0
1643295950000|2022-01-27 15:05:50|620.86|618.66|620.31|618.11|620.86|618.66|620.31|618.11|0
1643295960000|2022-01-27 15:06:00|620.41|618.21|621.53|619.33|621.53|619.33|620.41|618.21|0
1643295970000|2022-01-27 15:06:10|620.19|617.99|621.53|619.33|621.87|619.67|620.19|617.99|0
1643295980000|2022-01-27 15:06:20|620.19|617.99|619.52|617.32|620.19|617.99|618.18|615.98|0
1643295990000|2022-01-27 15:06:30|619.41|617.21|620.31|618.11|620.31|618.11|619.41|617.21|0
1643296000000|2022-01-27 15:06:40|621.31|619.11|622.88|620.68|622.88|620.68|621.31|619.11|0
1643296010000|2022-01-27 15:06:50|622.1|619.9|621.76|619.56|622.1|619.9|620.86|618.66|0
1643296020000|2022-01-27 15:07:00|621.53|619.33|619.3|617.1|621.53|619.33|619.3|617.1|0
1643296030000|2022-01-27 15:07:10|618.63|616.43|619.07|616.87|619.07|616.87|618.4|616.2|0
1643296040000|2022-01-27 15:07:20|620.64|618.44|619.52|617.32|621.08|618.88|619.52|617.32|0
1643296050000|2022-01-27 15:07:30|620.41|618.21|618.63|616.43|620.41|618.21|618.63|616.43|0
1643296060000|2022-01-27 15:07:40|618.18|615.98|617.73|615.53|618.85|616.65|617.73|615.53|0
1643296070000|2022-01-27 15:07:50|619.74|617.54|617.51|615.31|619.74|617.54|617.51|615.31|0
1643296080000|2022-01-27 15:08:00|618.63|616.43|619.52|617.32|619.52|617.32|618.63|616.43|0
1643296090000|2022-01-27 15:08:10|619.3|617.1|618.4|616.2|619.3|617.1|618.4|616.2|0
1643296100000|2022-01-27 15:08:20|618.18|615.98|616.62|614.42|618.18|615.98|616.62|614.42|0
1643296110000|2022-01-27 15:08:30|615.95|613.75|615.28|613.08|615.95|613.75|614.83|612.63|0
1643296120000|2022-01-27 15:08:40|615.62|613.42|615.17|612.97|615.95|613.75|615.06|612.86|0
1643296130000|2022-01-27 15:08:50|614.61|612.41|613.83|611.63|614.61|612.41|613.83|611.63|0
1643296140000|2022-01-27 15:09:00|614.39|612.19|613.27|611.07|614.61|612.41|613.27|611.07|0
1643296150000|2022-01-27 15:09:10|613.05|610.85|612.38|610.18|613.05|610.85|611.27|609.07|0
1643296160000|2022-01-27 15:09:20|614.73|612.53|615.95|613.75|615.95|613.75|614.73|612.53|0
1643296170000|2022-01-27 15:09:30|616.96|614.76|614.16|611.96|616.96|614.76|614.16|611.96|0
1643296180000|2022-01-27 15:09:40|614.83|612.63|614.61|612.41|615.72|613.52|614.61|612.41|0
1643296190000|2022-01-27 15:09:50|614.39|612.19|615.28|613.08|615.28|613.08|614.39|612.19|0
1643296200000|2022-01-27 15:10:00|615.39|613.19|614.16|611.96|615.72|613.52|614.16|611.96|0
1643296210000|2022-01-27 15:10:10|614.39|612.19|617.51|615.31|617.51|615.31|614.39|612.19|0
1643296220000|2022-01-27 15:10:20|620.41|618.21|619.52|617.32|620.41|618.21|619.07|616.87|0
1643296230000|2022-01-27 15:10:30|619.07|616.87|615.72|613.52|619.07|616.87|615.72|613.52|0
1643296240000|2022-01-27 15:10:40|616.39|614.19|616.84|614.64|616.84|614.64|616.39|614.19|0
1643296250000|2022-01-27 15:10:50|615.62|613.42|616.39|614.19|616.39|614.19|615.62|613.42|0
1643296260000|2022-01-27 15:11:00|614.61|612.41|614.83|612.63|614.83|612.63|614.61|612.41|0
1643296270000|2022-01-27 15:11:10|614.28|612.08|613.5|611.3|614.39|612.19|613.5|611.3|0
1643296280000|2022-01-27 15:11:20|612.94|610.74|612.83|610.63|612.94|610.74|612.38|610.18|0
1643296290000|2022-01-27 15:11:30|611.71|609.51|610.38|608.18|611.71|609.51|610.16|607.96|0
1643296300000|2022-01-27 15:11:40|610.6|608.4|610.82|608.62|610.82|608.62|610.38|608.18|0
1643296310000|2022-01-27 15:11:50|611.49|609.29|611.38|609.18|612.38|610.18|611.38|609.18|0
1643296320000|2022-01-27 15:12:00|611.27|609.07|611.71|609.51|612.83|610.63|611.27|609.07|0
1643296330000|2022-01-27 15:12:10|611.27|609.07|611.71|609.51|611.71|609.51|611.27|609.07|0
1643296340000|2022-01-27 15:12:20|612.16|609.96|611.94|609.74|612.16|609.96|611.94|609.74|0
1643296350000|2022-01-27 15:12:30|613.49|611.29|613.05|610.85|613.49|611.29|612.38|610.18|0
1643296360000|2022-01-27 15:12:40|612.38|610.18|612.83|610.63|613.72|611.52|612.38|610.18|0
1643296370000|2022-01-27 15:12:50|613.27|611.07|613.27|611.07|613.27|611.07|612.83|610.63|0
1643296380000|2022-01-27 15:13:00|615.5|613.3|615.5|613.3|616.62|614.42|614.72|612.52|0
1643296390000|2022-01-27 15:13:10|614.83|612.63|614.5|612.3|615.28|613.08|614.5|612.3|0
1643296400000|2022-01-27 15:13:20|612.6|610.4|611.71|609.51|612.6|610.4|611.49|609.29|0
1643296410000|2022-01-27 15:13:30|612.94|610.74|612.27|610.07|612.94|610.74|612.16|609.96|0
1643296420000|2022-01-27 15:13:40|613.49|611.29|613.72|611.52|614.39|612.19|613.49|611.29|0
1643296430000|2022-01-27 15:13:50|612.6|610.4|613.49|611.29|613.49|611.29|612.6|610.4|0
1643296440000|2022-01-27 15:14:00|613.72|611.52|614.39|612.19|614.39|612.19|613.72|611.52|0
1643296450000|2022-01-27 15:14:10|614.16|611.96|612.16|609.96|614.16|611.96|612.16|609.96|0
1643296460000|2022-01-27 15:14:20|611.61|609.41|612.83|610.63|612.83|610.63|611.61|609.41|0
1643296470000|2022-01-27 15:14:30|612.27|610.07|612.5|610.3|612.5|610.3|611.94|609.74|0
1643296480000|2022-01-27 15:14:40|611.49|609.29|613.49|611.29|613.49|611.29|610.94|608.74|0
1643296490000|2022-01-27 15:14:50|613.94|611.74|612.6|610.4|613.94|611.74|612.6|610.4|0
1643296500000|2022-01-27 15:15:00|613.83|611.63|613.49|611.29|614.61|612.41|613.49|611.29|0
1643296510000|2022-01-27 15:15:10|614.5|612.3|611.94|609.74|614.5|612.3|611.94|609.74|0
1643296520000|2022-01-27 15:15:20|612.5|610.3|612.6|610.4|613.16|610.96|612.16|609.96|0
1643296530000|2022-01-27 15:15:30|612.83|610.63|611.49|609.29|612.83|610.63|611.49|609.29|0
1643296540000|2022-01-27 15:15:40|611.27|609.07|611.27|609.07|611.38|609.18|611.27|609.07|0
1643296550000|2022-01-27 15:15:50|611.61|609.41|611.27|609.07|612.38|610.18|611.27|609.07|0
1643296560000|2022-01-27 15:16:00|612.27|610.07|614.16|611.96|614.16|611.96|612.27|610.07|0
1643296570000|2022-01-27 15:16:10|613.05|610.85|614.61|612.41|614.61|612.41|613.05|610.85|0
1643296580000|2022-01-27 15:16:20|616.39|614.19|618.62|616.42|618.74|616.54|616.39|614.19|0
1643296590000|2022-01-27 15:16:30|617.95|615.75|615.95|613.75|617.95|615.75|615.72|613.52|0
1643296600000|2022-01-27 15:16:40|616.39|614.19|614.83|612.63|616.39|614.19|614.83|612.63|0
1643296610000|2022-01-27 15:16:50|615.72|613.52|616.84|614.64|617.62|615.42|615.72|613.52|0
1643296620000|2022-01-27 15:17:00|616.51|614.31|615.39|613.19|616.51|614.31|615.28|613.08|0
1643296630000|2022-01-27 15:17:10|614.61|612.41|614.39|612.19|615.05|612.85|614.39|612.19|0
1643296640000|2022-01-27 15:17:20|615.05|612.85|615.28|613.08|615.28|613.08|614.95|612.75|0
1643296650000|2022-01-27 15:17:30|614.83|612.63|615.28|613.08|615.28|613.08|614.16|611.96|0
1643296660000|2022-01-27 15:17:40|615.17|612.97|616.39|614.19|616.39|614.19|615.17|612.97|0
1643296670000|2022-01-27 15:17:50|616.84|614.64|617.28|615.08|617.95|615.75|616.84|614.64|0
1643296680000|2022-01-27 15:18:00|617.73|615.53|617.06|614.86|617.73|615.53|615.72|613.52|0
1643296690000|2022-01-27 15:18:10|617.95|615.75|619.29|617.09|619.29|617.09|617.95|615.75|0
1643296700000|2022-01-27 15:18:20|619.74|617.54|619.07|616.87|619.74|617.54|619.07|616.87|0
1643296710000|2022-01-27 15:18:30|618.62|616.42|618.4|616.2|618.85|616.65|618.4|616.2|0
1643296720000|2022-01-27 15:18:40|617.73|615.53|617.51|615.31|617.73|615.53|617.28|615.08|0
1643296730000|2022-01-27 15:18:50|618.07|615.87|618.62|616.42|618.85|616.65|617.95|615.75|0
1643296740000|2022-01-27 15:19:00|617.51|615.31|617.73|615.53|617.73|615.53|617.51|615.31|0
1643296750000|2022-01-27 15:19:10|617.28|615.08|618.85|616.65|619.63|617.43|617.28|615.08|0
1643296760000|2022-01-27 15:19:20|618.4|616.2|620.64|618.44|620.64|618.44|618.4|616.2|0
1643296770000|2022-01-27 15:19:30|620.53|618.33|622.54|620.34|622.54|620.34|620.53|618.33|0
1643296780000|2022-01-27 15:19:40|621.08|618.88|620.86|618.66|621.08|618.88|620.86|618.66|0
1643296790000|2022-01-27 15:19:50|620.98|618.78|620.86|618.66|621.53|619.33|620.86|618.66|0
1643296800000|2022-01-27 15:20:00|620.64|618.44|619.07|616.87|620.64|618.44|619.07|616.87|0
1643296810000|2022-01-27 15:20:10|620.3|618.1|619.96|617.76|620.3|618.1|619.74|617.54|0
1643296820000|2022-01-27 15:20:20|618.85|616.65|620.19|617.99|620.19|617.99|618.85|616.65|0
1643296830000|2022-01-27 15:20:30|620.64|618.44|622.2|620|622.2|620|620.64|618.44|0
1643296840000|2022-01-27 15:20:40|620.86|618.66|621.75|619.55|621.98|619.78|620.41|618.21|0
1643296850000|2022-01-27 15:20:50|621.53|619.33|622.2|620|622.42|620.22|620.63|618.43|0
1643296860000|2022-01-27 15:21:00|622.42|620.22|622.87|620.67|622.87|620.67|622.32|620.12|0
1643296870000|2022-01-27 15:21:10|623.32|621.12|623.32|621.12|623.32|621.12|622.99|620.79|0
1643296880000|2022-01-27 15:21:20|622.42|620.22|623.1|620.9|623.1|620.9|622.42|620.22|0
1643296890000|2022-01-27 15:21:30|623.32|621.12|621.75|619.55|623.32|621.12|621.42|619.22|0
1643296900000|2022-01-27 15:21:40|621.53|619.33|619.19|616.99|621.75|619.55|619.19|616.99|0
1643296910000|2022-01-27 15:21:50|618.96|616.76|619.29|617.09|619.52|617.32|618.96|616.76|0
1643296920000|2022-01-27 15:22:00|619.41|617.21|619.29|617.09|619.74|617.54|619.29|617.09|0
1643296930000|2022-01-27 15:22:10|618.52|616.32|620.41|618.21|620.41|618.21|618.4|616.2|0
1643296940000|2022-01-27 15:22:20|621.31|619.11|622.2|620|622.2|620|621.31|619.11|0
1643296950000|2022-01-27 15:22:30|622.76|620.56|623.1|620.9|623.1|620.9|622.32|620.12|0
1643296960000|2022-01-27 15:22:40|622.2|620|621.42|619.22|622.2|620|621.42|619.22|0
1643296970000|2022-01-27 15:22:50|620.41|618.21|620.63|618.43|621.08|618.88|620.41|618.21|0
1643296980000|2022-01-27 15:23:00|620.75|618.55|618.96|616.76|620.75|618.55|618.96|616.76|0
1643296990000|2022-01-27 15:23:10|618.62|616.42|617.95|615.75|619.07|616.87|617.95|615.75|0
1643297000000|2022-01-27 15:23:20|617.85|615.65|620.63|618.43|620.63|618.43|617.85|615.65|0
1643297010000|2022-01-27 15:23:30|621.98|619.78|625.45|623.25|625.45|623.25|621.98|619.78|0
1643297020000|2022-01-27 15:23:40|625.56|623.36|624.78|622.58|626.01|623.81|624.78|622.58|0
1643297030000|2022-01-27 15:23:50|625.78|623.58|624.78|622.58|625.78|623.58|624.78|622.58|0
1643297040000|2022-01-27 15:24:00|624.89|622.69|625.11|622.91|625.78|623.58|624.89|622.69|0
1643297050000|2022-01-27 15:24:10|625.23|623.03|625.11|622.91|625.23|623.03|624.66|622.46|0
1643297060000|2022-01-27 15:24:20|626.57|624.37|627.25|625.05|627.8|625.6|626.46|624.26|0
1643297070000|2022-01-27 15:24:30|627.02|624.82|626.35|624.15|627.02|624.82|626.12|623.92|0
1643297080000|2022-01-27 15:24:40|626.68|624.48|626.35|624.15|626.68|624.48|626.35|624.15|0
1643297090000|2022-01-27 15:24:50|626.57|624.37|629.37|627.17|629.37|627.17|626.57|624.37|0
1643297100000|2022-01-27 15:25:00|628.93|626.73|627.35|625.15|628.93|626.73|627.35|625.15|0
1643297110000|2022-01-27 15:25:10|627.13|624.93|627.8|625.6|627.8|625.6|626.46|624.26|0
1643297120000|2022-01-27 15:25:20|627.7|625.5|629.72|627.52|629.72|627.52|627.7|625.5|0
1643297130000|2022-01-27 15:25:30|629.27|627.07|629.94|627.74|629.94|627.74|629.27|627.07|0
1643297140000|2022-01-27 15:25:40|631.85|629.65|632.3|630.1|632.75|630.55|631.85|629.65|0
1643297150000|2022-01-27 15:25:50|631.85|629.65|632.3|630.1|632.3|630.1|631.85|629.65|0
1643297160000|2022-01-27 15:26:00|632.52|630.32|630.95|628.75|632.52|630.32|630.95|628.75|0
1643297170000|2022-01-27 15:26:10|630.84|628.64|630.5|628.3|630.84|628.64|630.05|627.85|0
1643297180000|2022-01-27 15:26:20|631.29|629.09|629.6|627.4|631.29|629.09|629.6|627.4|0
1643297190000|2022-01-27 15:26:30|629.15|626.95|630.5|628.3|630.5|628.3|628.93|626.73|0
1643297200000|2022-01-27 15:26:40|629.37|627.17|629.37|627.17|629.37|627.17|628.93|626.73|0
1643297210000|2022-01-27 15:26:50|629.49|627.29|629.72|627.52|629.72|627.52|629.37|627.17|0
1643297220000|2022-01-27 15:27:00|630.5|628.3|630.95|628.75|630.95|628.75|630.5|628.3|0
1643297230000|2022-01-27 15:27:10|629.6|627.4|630.95|628.75|630.95|628.75|629.6|627.4|0
1643297240000|2022-01-27 15:27:20|630.72|628.52|630.72|628.52|630.72|628.52|628.7|626.5|0
1643297250000|2022-01-27 15:27:30|630.61|628.41|633.65|631.45|633.65|631.45|630.61|628.41|0
1643297260000|2022-01-27 15:27:40|634.1|631.9|635.79|633.59|635.79|633.59|634.1|631.9|0
1643297270000|2022-01-27 15:27:50|635.67|633.47|636.12|633.92|636.12|633.92|635.57|633.37|0
1643297280000|2022-01-27 15:28:00|634.55|632.35|633.89|631.69|635.77|633.57|633.89|631.69|0
1643297290000|2022-01-27 15:28:10|634.46|632.26|637.97|635.77|637.97|635.77|634.46|632.26|0
1643297300000|2022-01-27 15:28:20|638.9|636.7|639.12|636.92|639.69|637.49|638.9|636.7|0
1643297310000|2022-01-27 15:28:30|639.8|637.6|639.8|637.6|640.25|638.05|639.35|637.15|0
1643297320000|2022-01-27 15:28:40|640.93|638.73|637.32|635.12|640.93|638.73|636.87|634.67|0
1643297330000|2022-01-27 15:28:50|637.99|635.79|639.57|637.37|639.57|637.37|637.99|635.79|0
1643297340000|2022-01-27 15:29:00|640.72|638.52|638.02|635.82|640.72|638.52|638.02|635.82|0
1643297350000|2022-01-27 15:29:10|638.24|636.04|639.59|637.39|639.59|637.39|638.24|636.04|0
1643297360000|2022-01-27 15:29:20|639.37|637.17|639.03|636.83|639.82|637.62|639.03|636.83|0
1643297370000|2022-01-27 15:29:30|639.37|637.17|640.27|638.07|640.49|638.29|639.37|637.17|0
1643297380000|2022-01-27 15:29:40|641.17|638.97|643.09|640.89|643.09|640.89|641.17|638.97|0
1643297390000|2022-01-27 15:29:50|644.1|641.9|646.36|644.16|646.36|644.16|644.1|641.9|0
1643297400000|2022-01-27 15:30:00|647.72|645.52|645.91|643.71|647.72|645.52|645.68|643.48|0
1643297410000|2022-01-27 15:30:10|645.35|643.15|645.46|643.26|645.91|643.71|645.23|643.03|0
1643297420000|2022-01-27 15:30:20|645.23|643.03|643.2|641|645.23|643.03|643.2|641|0
1643297430000|2022-01-27 15:30:30|643.88|641.68|645.23|643.03|645.91|643.71|643.88|641.68|0
1643297440000|2022-01-27 15:30:40|644.67|642.47|644.1|641.9|644.67|642.47|644.1|641.9|0
1643297450000|2022-01-27 15:30:50|643.43|641.23|643.2|641|643.43|641.23|642.97|640.77|0
1643297460000|2022-01-27 15:31:00|643.88|641.68|648.4|646.2|648.4|646.2|643.88|641.68|0
1643297470000|2022-01-27 15:31:10|648.85|646.65|649.08|646.88|649.3|647.1|648.85|646.65|0
1643297480000|2022-01-27 15:31:20|649.3|647.1|653.38|651.18|653.38|651.18|649.3|647.1|0
1643297490000|2022-01-27 15:31:30|653.05|650.85|654.29|652.09|654.51|652.31|653.05|650.85|0
1643297500000|2022-01-27 15:31:40|653.38|651.18|653.15|650.95|653.38|651.18|652.47|650.27|0
1643297510000|2022-01-27 15:31:50|653.38|651.18|652.25|650.05|653.38|651.18|652.25|650.05|0
1643297520000|2022-01-27 15:32:00|652.59|650.39|651.11|648.91|652.59|650.39|651.11|648.91|0
1643297530000|2022-01-27 15:32:10|651.79|649.59|651.57|649.37|651.79|649.59|650.21|648.01|0
1643297540000|2022-01-27 15:32:20|650.89|648.69|653.04|650.84|653.04|650.84|650.89|648.69|0
1643297550000|2022-01-27 15:32:30|653.38|651.18|653.15|650.95|653.61|651.41|653.15|650.95|0
1643297560000|2022-01-27 15:32:40|652.93|650.73|653.61|651.41|653.83|651.63|652.93|650.73|0
1643297570000|2022-01-27 15:32:50|653.73|651.53|654.06|651.86|654.06|651.86|653.61|651.41|0
1643297580000|2022-01-27 15:33:00|653.95|651.75|652.02|649.82|653.95|651.75|652.02|649.82|0
1643297590000|2022-01-27 15:33:10|650.66|648.46|649.98|647.78|651.23|649.03|649.98|647.78|0
1643297600000|2022-01-27 15:33:20|649.65|647.45|651.46|649.26|652.02|649.82|649.65|647.45|0
1643297610000|2022-01-27 15:33:30|651.79|649.59|651.79|649.59|652.14|649.94|651.79|649.59|0
1643297620000|2022-01-27 15:33:40|650.66|648.46|651.46|649.26|651.79|649.59|650.66|648.46|0
1643297630000|2022-01-27 15:33:50|651.11|648.91|651.34|649.14|651.91|649.71|650.43|648.23|0
1643297640000|2022-01-27 15:34:00|651.11|648.91|652.7|650.5|652.7|650.5|651.11|648.91|0
1643297650000|2022-01-27 15:34:10|651.79|649.59|652.25|650.05|652.25|650.05|651.23|649.03|0
1643297660000|2022-01-27 15:34:20|652.02|649.82|652.25|650.05|652.25|650.05|651.68|649.48|0
1643297670000|2022-01-27 15:34:30|652.47|650.27|648.4|646.2|652.47|650.27|648.4|646.2|0
1643297680000|2022-01-27 15:34:40|649.3|647.1|649.98|647.78|649.98|647.78|649.3|647.1|0
1643297690000|2022-01-27 15:34:50|649.75|647.55|648.74|646.54|649.75|647.55|648.74|646.54|0
1643297700000|2022-01-27 15:35:00|648.85|646.65|652.47|650.27|652.47|650.27|648.85|646.65|0
1643297710000|2022-01-27 15:35:10|653.83|651.63|654.41|652.21|654.41|652.21|652.7|650.5|0
1643297720000|2022-01-27 15:35:20|654.51|652.31|652.02|649.82|654.51|652.31|651.11|648.91|0
1643297730000|2022-01-27 15:35:30|651.79|649.59|652.7|650.5|652.7|650.5|651.57|649.37|0
1643297740000|2022-01-27 15:35:40|653.15|650.95|652.47|650.27|653.15|650.95|652.47|650.27|0
1643297750000|2022-01-27 15:35:50|651.79|649.59|648.62|646.42|651.79|649.59|648.62|646.42|0
1643297760000|2022-01-27 15:36:00|649.3|647.1|651.11|648.91|651.11|648.91|649.3|647.1|0
1643297770000|2022-01-27 15:36:10|651.34|649.14|650.21|648.01|651.34|649.14|649.98|647.78|0
1643297780000|2022-01-27 15:36:20|650.89|648.69|651.68|649.48|651.68|649.48|650.66|648.46|0
1643297790000|2022-01-27 15:36:30|652.02|649.82|651.79|649.59|652.02|649.82|651.46|649.26|0
1643297800000|2022-01-27 15:36:40|652.47|650.27|652.02|649.82|652.47|650.27|651.68|649.48|0
1643297810000|2022-01-27 15:36:50|652.59|650.39|653.38|651.18|653.38|651.18|652.25|650.05|0
1643297820000|2022-01-27 15:37:00|653.04|650.84|652.02|649.82|653.04|650.84|652.02|649.82|0
1643297830000|2022-01-27 15:37:10|651|648.8|650.43|648.23|651.57|649.37|650.43|648.23|0
1643297840000|2022-01-27 15:37:20|650.66|648.46|649.3|647.1|650.66|648.46|649.3|647.1|0
1643297850000|2022-01-27 15:37:30|650.66|648.46|650.1|647.9|650.66|648.46|649.98|647.78|0
1643297860000|2022-01-27 15:37:40|649.53|647.33|650.66|648.46|650.66|648.46|649.53|647.33|0
1643297870000|2022-01-27 15:37:50|649.98|647.78|649.98|647.78|649.98|647.78|649.98|647.78|0
1643297880000|2022-01-27 15:38:00|650.43|648.23|649.75|647.55|650.43|648.23|649.75|647.55|0
1643297890000|2022-01-27 15:38:10|647.84|645.64|647.04|644.84|648.62|646.42|647.04|644.84|0
1643297900000|2022-01-27 15:38:20|647.27|645.07|647.72|645.52|648.17|645.97|647.27|645.07|0
1643297910000|2022-01-27 15:38:30|647.94|645.74|647.94|645.74|648.62|646.42|647.94|645.74|0
1643297920000|2022-01-27 15:38:40|648.4|646.2|647.49|645.29|648.4|646.2|647.49|645.29|0
1643297930000|2022-01-27 15:38:50|647.94|645.74|648.85|646.65|648.85|646.65|647.94|645.74|0
1643297940000|2022-01-27 15:39:00|648.78|646.58|652.76|650.56|652.76|650.56|648.78|646.58|0
1643297950000|2022-01-27 15:39:10|653.1|650.9|657.17|654.97|657.17|654.97|653.1|650.9|0
1643297960000|2022-01-27 15:39:20|659.21|657.01|659.66|657.46|659.89|657.69|659.21|657.01|0
1643297970000|2022-01-27 15:39:30|659.43|657.23|661.1|658.9|661.1|658.9|658.94|656.74|0
1643297980000|2022-01-27 15:39:40|661.66|659.46|660.19|657.99|661.66|659.46|660.07|657.87|0
1643297990000|2022-01-27 15:39:50|659.96|657.76|660.19|657.99|660.3|658.1|659.62|657.42|0
1643298000000|2022-01-27 15:40:00|660.07|657.87|657.8|655.6|660.07|657.87|657.8|655.6|0
1643298010000|2022-01-27 15:40:10|657.12|654.92|657.35|655.15|660.3|658.1|657.12|654.92|0
1643298020000|2022-01-27 15:40:20|657.01|654.81|654.86|652.66|657.01|654.81|654.86|652.66|0
1643298030000|2022-01-27 15:40:30|655.31|653.11|655.76|653.56|656.44|654.24|655.31|653.11|0
1643298040000|2022-01-27 15:40:40|656.33|654.13|655.99|653.79|656.44|654.24|655.99|653.79|0
1643298050000|2022-01-27 15:40:50|656.33|654.13|657.58|655.38|657.58|655.38|656.33|654.13|0
1643298060000|2022-01-27 15:41:00|657.92|655.72|656.67|654.47|657.92|655.72|656.22|654.02|0
1643298070000|2022-01-27 15:41:10|656.22|654.02|654.63|652.43|656.22|654.02|654.63|652.43|0
1643298080000|2022-01-27 15:41:20|654.86|652.66|655.99|653.79|655.99|653.79|654.63|652.43|0
1643298090000|2022-01-27 15:41:30|655.31|653.11|655.08|652.88|655.54|653.34|654.86|652.66|0
1643298100000|2022-01-27 15:41:40|654.86|652.66|653.27|651.07|655.43|653.23|653.27|651.07|0
1643298110000|2022-01-27 15:41:50|653.95|651.75|653.27|651.07|654.4|652.2|653.27|651.07|0
1643298120000|2022-01-27 15:42:00|653.5|651.3|651.92|649.72|653.5|651.3|651.69|649.49|0
1643298130000|2022-01-27 15:42:10|651.01|648.81|650.33|648.13|652.59|650.39|650.33|648.13|0
1643298140000|2022-01-27 15:42:20|650.56|648.36|650.11|647.91|650.56|648.36|649.77|647.57|0
1643298150000|2022-01-27 15:42:30|649.43|647.23|649.43|647.23|650.11|647.91|649.43|647.23|0
1643298160000|2022-01-27 15:42:40|648.75|646.55|650.33|648.13|650.33|648.13|648.75|646.55|0
1643298170000|2022-01-27 15:42:50|651.01|648.81|649.43|647.23|651.69|649.49|649.43|647.23|0
1643298180000|2022-01-27 15:43:00|650.56|648.36|650.78|648.58|650.78|648.58|650.33|648.13|0
1643298190000|2022-01-27 15:43:10|650.56|648.36|651.35|649.15|651.69|649.49|650.56|648.36|0
1643298200000|2022-01-27 15:43:20|651.92|649.72|651.01|648.81|651.92|649.72|651.01|648.81|0
1643298210000|2022-01-27 15:43:30|650.56|648.36|651.01|648.81|651.35|649.15|650.56|648.36|0
1643298220000|2022-01-27 15:43:40|650.11|647.91|648.53|646.33|650.11|647.91|648.53|646.33|0
1643298230000|2022-01-27 15:43:50|647.62|645.42|646.95|644.75|647.74|645.54|646.95|644.75|0
1643298240000|2022-01-27 15:44:00|647.06|644.86|646.95|644.75|647.06|644.86|645.94|643.74|0
1643298250000|2022-01-27 15:44:10|647.17|644.97|648.3|646.1|648.3|646.1|647.17|644.97|0
1643298260000|2022-01-27 15:44:20|647.85|645.65|644.69|642.49|647.85|645.65|644.69|642.49|0
1643298270000|2022-01-27 15:44:30|644.02|641.82|644.47|642.27|644.47|642.27|644.02|641.82|0
1643298280000|2022-01-27 15:44:40|644.92|642.72|645.14|642.94|645.14|642.94|644.58|642.38|0
1643298290000|2022-01-27 15:44:50|643.12|640.92|643.57|641.37|644.02|641.82|643.12|640.92|0
1643298300000|2022-01-27 15:45:00|643.12|640.92|643.57|641.37|643.79|641.59|643.12|640.92|0
1643298310000|2022-01-27 15:45:10|643.34|641.14|643.79|641.59|643.79|641.59|643.01|640.81|0
1643298320000|2022-01-27 15:45:20|645.03|642.83|645.71|643.51|645.71|643.51|645.03|642.83|0
1643298330000|2022-01-27 15:45:30|645.14|642.94|644.69|642.49|645.14|642.94|644.69|642.49|0
1643298340000|2022-01-27 15:45:40|643.79|641.59|643.57|641.37|644.36|642.16|642.22|640.02|0
1643298350000|2022-01-27 15:45:50|643.12|640.92|642.67|640.47|643.12|640.92|642.67|640.47|0
1643298360000|2022-01-27 15:46:00|643.12|640.92|644.69|642.49|644.69|642.49|643.12|640.92|0
1643298370000|2022-01-27 15:46:10|644.24|642.04|645.37|643.17|645.37|643.17|644.24|642.04|0
1643298380000|2022-01-27 15:46:20|644.36|642.16|645.14|642.94|645.14|642.94|644.36|642.16|0
1643298390000|2022-01-27 15:46:30|643.57|641.37|644.24|642.04|644.24|642.04|643.57|641.37|0
1643298400000|2022-01-27 15:46:40|643.91|641.71|645.03|642.83|645.37|643.17|643.91|641.71|0
1643298410000|2022-01-27 15:46:50|645.59|643.39|643.34|641.14|645.59|643.39|643.34|641.14|0
1643298420000|2022-01-27 15:47:00|643.91|641.71|642.33|640.13|643.91|641.71|641.43|639.23|0
1643298430000|2022-01-27 15:47:10|642.56|640.36|643.57|641.37|644.02|641.82|642.56|640.36|0
1643298440000|2022-01-27 15:47:20|644.58|642.38|644.02|641.82|645.37|643.17|644.02|641.82|0
1643298450000|2022-01-27 15:47:30|644.24|642.04|645.37|643.17|645.37|643.17|643.79|641.59|0
1643298460000|2022-01-27 15:47:40|644.69|642.49|643.68|641.48|644.69|642.49|643.68|641.48|0
1643298470000|2022-01-27 15:47:50|644.13|641.93|646.27|644.07|646.27|644.07|644.13|641.93|0
1643298480000|2022-01-27 15:48:00|646.04|643.84|646.95|644.75|646.95|644.75|646.04|643.84|0
1643298490000|2022-01-27 15:48:10|647.17|644.97|648.51|646.31|648.74|646.54|647.17|644.97|0
1643298500000|2022-01-27 15:48:20|649.08|646.88|648.51|646.31|649.08|646.88|648.51|646.31|0
1643298510000|2022-01-27 15:48:30|648.74|646.54|648.29|646.09|648.74|646.54|647.95|645.75|0
1643298520000|2022-01-27 15:48:40|650.1|647.9|649.42|647.22|650.44|648.24|649.42|647.22|0
1643298530000|2022-01-27 15:48:50|649.64|647.44|650.1|647.9|651.46|649.26|649.64|647.44|0
1643298540000|2022-01-27 15:49:00|648.51|646.31|649.64|647.44|650.32|648.12|648.51|646.31|0
1643298550000|2022-01-27 15:49:10|648.29|646.09|648.06|645.86|648.74|646.54|648.06|645.86|0
1643298560000|2022-01-27 15:49:20|647.84|645.64|648.74|646.54|648.74|646.54|647.84|645.64|0
1643298570000|2022-01-27 15:49:30|648.29|646.09|646.03|643.83|648.29|646.09|646.03|643.83|0
1643298580000|2022-01-27 15:49:40|645.35|643.15|644.11|641.91|645.35|643.15|644|641.8|0
1643298590000|2022-01-27 15:49:50|645.12|642.92|647.38|645.18|647.38|645.18|645.12|642.92|0
1643298600000|2022-01-27 15:50:00|647.27|645.07|646.03|643.83|648.63|646.43|646.03|643.83|0
1643298610000|2022-01-27 15:50:10|644|641.8|644|641.8|645.35|643.15|644|641.8|0
1643298620000|2022-01-27 15:50:20|644.79|642.59|643.32|641.12|645.02|642.82|643.32|641.12|0
1643298630000|2022-01-27 15:50:30|643.09|640.89|644|641.8|644.45|642.25|642.98|640.78|0
1643298640000|2022-01-27 15:50:40|645.58|643.38|645.24|643.04|645.58|643.38|645.12|642.92|0
1643298650000|2022-01-27 15:50:50|645.35|643.15|645.35|643.15|645.35|643.15|644.9|642.7|0
1643298660000|2022-01-27 15:51:00|644|641.8|643.21|641.01|644.45|642.25|643.21|641.01|0
1643298670000|2022-01-27 15:51:10|643.77|641.57|642.64|640.44|643.77|641.57|641.97|639.77|0
1643298680000|2022-01-27 15:51:20|642.98|640.78|644|641.8|644|641.8|642.98|640.78|0
1643298690000|2022-01-27 15:51:30|644.11|641.91|645.8|643.6|645.8|643.6|644.11|641.91|0
1643298700000|2022-01-27 15:51:40|645.12|642.92|645.12|642.92|645.35|643.15|645.12|642.92|0
1643298710000|2022-01-27 15:51:50|643.32|641.12|645.35|643.15|645.8|643.6|643.32|641.12|0
1643298720000|2022-01-27 15:52:00|645.12|642.92|645.24|643.04|645.35|643.15|645.12|642.92|0
1643298730000|2022-01-27 15:52:10|643.77|641.57|644.67|642.47|644.67|642.47|643.09|640.89|0
1643298740000|2022-01-27 15:52:20|645.47|643.27|645.12|642.92|645.58|643.38|645.12|642.92|0
1643298750000|2022-01-27 15:52:30|645.58|643.38|645.35|643.15|645.58|643.38|645.35|643.15|0
1643298760000|2022-01-27 15:52:40|646.25|644.05|646.48|644.28|646.48|644.28|645.8|643.6|0
1643298770000|2022-01-27 15:52:50|646.25|644.05|646.03|643.83|646.37|644.17|646.03|643.83|0
1643298780000|2022-01-27 15:53:00|648.06|645.86|648.06|645.86|648.06|645.86|648.06|645.86|0
1643298790000|2022-01-27 15:53:10|649.64|647.44|647.83|645.63|649.64|647.44|647.83|645.63|0
1643298800000|2022-01-27 15:53:20|646.25|644.05|643.99|641.79|646.25|644.05|643.99|641.79|0
1643298810000|2022-01-27 15:53:30|644.67|642.47|646.03|643.83|646.48|644.28|644.67|642.47|0
1643298820000|2022-01-27 15:53:40|645.58|643.38|645.69|643.49|645.69|643.49|645.35|643.15|0
1643298830000|2022-01-27 15:53:50|643.77|641.57|643.09|640.89|643.77|641.57|643.09|640.89|0
1643298840000|2022-01-27 15:54:00|643.32|641.12|644.22|642.02|644.22|642.02|643.32|641.12|0
1643298850000|2022-01-27 15:54:10|645.57|643.37|646.25|644.05|646.25|644.05|645.35|643.15|0
1643298860000|2022-01-27 15:54:20|645.92|643.72|645.12|642.92|645.92|643.72|645.12|642.92|0
1643298870000|2022-01-27 15:54:30|645.47|643.27|643.99|641.79|645.47|643.27|642.87|640.67|0
1643298880000|2022-01-27 15:54:40|643.32|641.12|644.67|642.47|644.67|642.47|643.32|641.12|0
1643298890000|2022-01-27 15:54:50|643.77|641.57|645.12|642.92|645.8|643.6|643.77|641.57|0
1643298900000|2022-01-27 15:55:00|644.67|642.47|644.11|641.91|644.67|642.47|644.11|641.91|0
1643298910000|2022-01-27 15:55:10|643.77|641.57|641.41|639.21|644.45|642.25|641.41|639.21|0
1643298920000|2022-01-27 15:55:20|641.29|639.09|641.51|639.31|641.63|639.43|641.29|639.09|0
1643298930000|2022-01-27 15:55:30|641.86|639.66|643.99|641.79|643.99|641.79|641.86|639.66|0
1643298940000|2022-01-27 15:55:40|643.77|641.57|644.45|642.25|644.79|642.59|643.77|641.57|0
1643298950000|2022-01-27 15:55:50|644.67|642.47|644.22|642.02|644.67|642.47|644.11|641.91|0
1643298960000|2022-01-27 15:56:00|645.47|643.27|643.77|641.57|645.47|643.27|643.77|641.57|0
1643298970000|2022-01-27 15:56:10|642.87|640.67|642.19|639.99|643.09|640.89|642.19|639.99|0
1643298980000|2022-01-27 15:56:20|643.43|641.23|642.42|640.22|643.43|641.23|642.42|640.22|0
1643298990000|2022-01-27 15:56:30|641.63|639.43|643.32|641.12|643.32|641.12|641.29|639.09|0
1643299000000|2022-01-27 15:56:40|642.87|640.67|642.64|640.44|642.87|640.67|642.42|640.22|0
1643299010000|2022-01-27 15:56:50|642.87|640.67|641.74|639.54|642.87|640.67|641.74|639.54|0
1643299020000|2022-01-27 15:57:00|638.81|636.61|637.24|635.04|638.81|636.61|637.24|635.04|0
1643299030000|2022-01-27 15:57:10|637.91|635.71|636.45|634.25|637.91|635.71|636.45|634.25|0
1643299040000|2022-01-27 15:57:20|637.46|635.26|637.46|635.26|637.46|635.26|634.99|632.79|0
1643299050000|2022-01-27 15:57:30|637.58|635.38|637.46|635.26|637.69|635.49|636.56|634.36|0
1643299060000|2022-01-27 15:57:40|637.69|635.49|635.89|633.69|637.69|635.49|635.89|633.69|0
1643299070000|2022-01-27 15:57:50|635.66|633.46|635.44|633.24|635.89|633.69|635.44|633.24|0
1643299080000|2022-01-27 15:58:00|635.78|633.58|635.66|633.46|636.56|634.36|635.66|633.46|0
1643299090000|2022-01-27 15:58:10|635.21|633.01|633.19|630.99|635.21|633.01|633.19|630.99|0
1643299100000|2022-01-27 15:58:20|632.74|630.54|632.29|630.09|632.74|630.54|632.29|630.09|0
1643299110000|2022-01-27 15:58:30|631.62|629.42|631.4|629.2|631.62|629.42|631.17|628.97|0
1643299120000|2022-01-27 15:58:40|631.29|629.09|631.4|629.2|631.4|629.2|631.17|628.97|0
1643299130000|2022-01-27 15:58:50|630.72|628.52|630.95|628.75|630.95|628.75|630.72|628.52|0
1643299140000|2022-01-27 15:59:00|630.72|628.52|630.84|628.64|631.4|629.2|630.5|628.3|0
1643299150000|2022-01-27 15:59:10|630.5|628.3|632.52|630.32|632.52|630.32|630.5|628.3|0
1643299160000|2022-01-27 15:59:20|632.07|629.87|631.62|629.42|632.07|629.87|631.62|629.42|0
1643299170000|2022-01-27 15:59:30|631.84|629.64|631.96|629.76|631.96|629.76|631.4|629.2|0
1643299180000|2022-01-27 15:59:40|632.86|630.66|632.19|629.99|632.86|630.66|632.19|629.99|0
1643299190000|2022-01-27 15:59:50|631.4|629.2|631.62|629.42|632.52|630.32|631.4|629.2|0
1643299200000|2022-01-27 16:00:00|631.74|629.54|629.15|626.95|631.74|629.54|628.93|626.73|0
1643299210000|2022-01-27 16:00:10|628.48|626.28|629.15|626.95|629.6|627.4|628.48|626.28|0
1643299220000|2022-01-27 16:00:20|628.04|625.84|626.92|624.72|628.04|625.84|626.92|624.72|0
1643299230000|2022-01-27 16:00:30|627.14|624.94|625.57|623.37|627.14|624.94|625.57|623.37|0
1643299240000|2022-01-27 16:00:40|625.13|622.93|625.57|623.37|625.57|623.37|625.13|622.93|0
1643299250000|2022-01-27 16:00:50|624.46|622.26|625.57|623.37|625.8|623.6|624.46|622.26|0
1643299260000|2022-01-27 16:01:00|625.47|623.27|626.25|624.05|626.36|624.16|625.47|623.27|0
1643299270000|2022-01-27 16:01:10|625.13|622.93|626.47|624.27|626.47|624.27|624.68|622.48|0
1643299280000|2022-01-27 16:01:20|626.92|624.72|626.69|624.49|626.92|624.72|626.47|624.27|0
1643299290000|2022-01-27 16:01:30|626.02|623.82|625.91|623.71|626.02|623.82|625.91|623.71|0
1643299300000|2022-01-27 16:01:40|625.69|623.49|625.13|622.93|625.8|623.6|625.13|622.93|0
1643299310000|2022-01-27 16:01:50|625.24|623.04|625.47|623.27|625.47|623.27|625.13|622.93|0
1643299320000|2022-01-27 16:02:00|625.57|623.37|625.13|622.93|626.24|624.04|625.13|622.93|0
1643299330000|2022-01-27 16:02:10|624.9|622.7|622.89|620.69|624.9|622.7|622.89|620.69|0
1643299340000|2022-01-27 16:02:20|622.22|620.02|622.45|620.25|622.45|620.25|622.22|620.02|0
1643299350000|2022-01-27 16:02:30|622.22|620.02|621.78|619.58|622.45|620.25|621.78|619.58|0
1643299360000|2022-01-27 16:02:40|623.12|620.92|622.67|620.47|623.12|620.92|622.45|620.25|0
1643299370000|2022-01-27 16:02:50|622.45|620.25|622.79|620.59|622.89|620.69|622.45|620.25|0
1643299380000|2022-01-27 16:03:00|622.67|620.47|623.12|620.92|623.12|620.92|622.22|620.02|0
1643299390000|2022-01-27 16:03:10|622.89|620.69|623.56|621.36|623.56|621.36|622.89|620.69|0
1643299400000|2022-01-27 16:03:20|622.67|620.47|623.46|621.26|623.46|621.26|622.67|620.47|0
1643299410000|2022-01-27 16:03:30|623.34|621.14|624.68|622.48|624.68|622.48|623.34|621.14|0
1643299420000|2022-01-27 16:03:40|624.57|622.37|624.68|622.48|624.9|622.7|624.57|622.37|0
1643299430000|2022-01-27 16:03:50|624.8|622.6|624.46|622.26|624.8|622.6|624.35|622.15|0
1643299440000|2022-01-27 16:04:00|623.79|621.59|624.13|621.93|624.13|621.93|623.79|621.59|0
1643299450000|2022-01-27 16:04:10|623.68|621.48|624.5|622.3|625.06|622.86|623.68|621.48|0
1643299460000|2022-01-27 16:04:20|624.27|622.07|624.5|622.3|624.5|622.3|624.27|622.07|0
1643299470000|2022-01-27 16:04:30|624.27|622.07|624.27|622.07|624.27|622.07|624.27|622.07|0
1643299480000|2022-01-27 16:04:40|624.39|622.19|622.93|620.73|624.39|622.19|622.93|620.73|0
1643299490000|2022-01-27 16:04:50|623.15|620.95|624.05|621.85|624.05|621.85|623.15|620.95|0
1643299500000|2022-01-27 16:05:00|624.95|622.75|624.95|622.75|624.95|622.75|623.94|621.74|0
1643299510000|2022-01-27 16:05:10|625.62|623.42|625.17|622.97|625.62|623.42|624.95|622.75|0
1643299520000|2022-01-27 16:05:20|623.83|621.63|623.15|620.95|623.83|621.63|622.82|620.62|0
1643299530000|2022-01-27 16:05:30|622.71|620.51|623.6|621.4|623.6|621.4|622.71|620.51|0
1643299540000|2022-01-27 16:05:40|623.38|621.18|622.93|620.73|623.38|621.18|622.48|620.28|0
1643299550000|2022-01-27 16:05:50|622.6|620.4|622.71|620.51|622.71|620.51|622.48|620.28|0
1643299560000|2022-01-27 16:06:00|622.82|620.62|622.26|620.06|622.82|620.62|622.15|619.95|0
1643299570000|2022-01-27 16:06:10|622.71|620.51|623.27|621.07|623.38|621.18|622.71|620.51|0
1643299580000|2022-01-27 16:06:20|623.15|620.95|624.95|622.75|624.95|622.75|623.15|620.95|0
1643299590000|2022-01-27 16:06:30|625.17|622.97|625.84|623.64|626.18|623.98|625.17|622.97|0
1643299600000|2022-01-27 16:06:40|625.62|623.42|625.84|623.64|626.97|624.77|625.62|623.42|0
1643299610000|2022-01-27 16:06:50|626.07|623.87|625.62|623.42|626.07|623.87|625.29|623.09|0
1643299620000|2022-01-27 16:07:00|625.17|622.97|624.17|621.97|625.17|622.97|624.17|621.97|0
1643299630000|2022-01-27 16:07:10|625.17|622.97|626.41|624.21|626.41|624.21|624.72|622.52|0
1643299640000|2022-01-27 16:07:20|626.97|624.77|627.41|625.21|627.64|625.44|626.97|624.77|0
1643299650000|2022-01-27 16:07:30|627.31|625.11|627.08|624.88|627.31|625.11|626.97|624.77|0
1643299660000|2022-01-27 16:07:40|627.64|625.44|627.41|625.21|627.64|625.44|627.41|625.21|0
1643299670000|2022-01-27 16:07:50|630.34|628.14|632.36|630.16|632.36|630.16|630.34|628.14|0
1643299680000|2022-01-27 16:08:00|633.04|630.84|631.91|629.71|633.04|630.84|631.91|629.71|0
1643299690000|2022-01-27 16:08:10|632.36|630.16|632.7|630.5|632.81|630.61|632.36|630.16|0
1643299700000|2022-01-27 16:08:20|631.35|629.15|631.69|629.49|631.69|629.49|631.24|629.04|0
1643299710000|2022-01-27 16:08:30|632.59|630.39|635.29|633.09|635.29|633.09|632.59|630.39|0
1643299720000|2022-01-27 16:08:40|635.06|632.86|635.97|633.77|636.19|633.99|635.06|632.86|0
1643299730000|2022-01-27 16:08:50|634.84|632.64|633.94|631.74|634.84|632.64|633.94|631.74|0
1643299740000|2022-01-27 16:09:00|634.16|631.96|633.71|631.51|634.16|631.96|633.71|631.51|0
1643299750000|2022-01-27 16:09:10|633.26|631.06|633.49|631.29|633.49|631.29|633.26|631.06|0
1643299760000|2022-01-27 16:09:20|633.26|631.06|634.84|632.64|634.84|632.64|633.26|631.06|0
1643299770000|2022-01-27 16:09:30|633.49|631.29|634.16|631.96|634.16|631.96|633.49|631.29|0
1643299780000|2022-01-27 16:09:40|633.71|631.51|633.71|631.51|633.94|631.74|633.71|631.51|0
1643299790000|2022-01-27 16:09:50|633.38|631.18|635.74|633.54|635.74|633.54|633.38|631.18|0
1643299800000|2022-01-27 16:10:00|634.5|632.3|634.39|632.19|634.5|632.3|633.26|631.06|0
1643299810000|2022-01-27 16:10:10|633.49|631.29|631.01|628.81|633.49|631.29|631.01|628.81|0
1643299820000|2022-01-27 16:10:20|631.46|629.26|631.01|628.81|631.46|629.26|631.01|628.81|0
1643299830000|2022-01-27 16:10:30|630.9|628.7|629.89|627.69|631.01|628.81|629.89|627.69|0
1643299840000|2022-01-27 16:10:40|629.66|627.46|628.31|626.11|629.66|627.46|628.31|626.11|0
1643299850000|2022-01-27 16:10:50|628.54|626.34|628.76|626.56|628.76|626.56|628.31|626.11|0
1643299860000|2022-01-27 16:11:00|629.21|627.01|628.65|626.45|629.21|627.01|628.31|626.11|0
1643299870000|2022-01-27 16:11:10|628.09|625.89|627.86|625.66|628.54|626.34|627.86|625.66|0
1643299880000|2022-01-27 16:11:20|626.52|624.32|627.64|625.44|628.54|626.34|626.52|624.32|0
1643299890000|2022-01-27 16:11:30|627.76|625.56|629.44|627.24|629.44|627.24|627.76|625.56|0
1643299900000|2022-01-27 16:11:40|628.76|626.56|629.44|627.24|629.44|627.24|627.64|625.44|0
1643299910000|2022-01-27 16:11:50|629.21|627.01|628.54|626.34|629.21|627.01|627.86|625.66|0
1643299920000|2022-01-27 16:12:00|628.76|626.56|629.33|627.13|629.33|627.13|627.41|625.21|0
1643299930000|2022-01-27 16:12:10|629.66|627.46|628.76|626.56|629.66|627.46|628.76|626.56|0
1643299940000|2022-01-27 16:12:20|628.99|626.79|628.99|626.79|628.99|626.79|628.54|626.34|0
1643299950000|2022-01-27 16:12:30|628.76|626.56|629.21|627.01|629.55|627.35|628.54|626.34|0
1643299960000|2022-01-27 16:12:40|628.76|626.56|629.21|627.01|629.44|627.24|628.76|626.56|0
1643299970000|2022-01-27 16:12:50|627.76|625.56|627.98|625.78|629.33|627.13|627.76|625.56|0
1643299980000|2022-01-27 16:13:00|627.86|625.66|625.17|622.97|627.86|625.66|625.17|622.97|0
1643299990000|2022-01-27 16:13:10|624.05|621.85|624.27|622.07|624.27|622.07|623.72|621.52|0
1643300000000|2022-01-27 16:13:20|624.95|622.75|624.61|622.41|624.95|622.75|623.94|621.74|0
1643300010000|2022-01-27 16:13:30|624.72|622.52|623.6|621.4|624.72|622.52|623.6|621.4|0
1643300020000|2022-01-27 16:13:40|623.94|621.74|623.38|621.18|624.05|621.85|623.38|621.18|0
1643300030000|2022-01-27 16:13:50|623.15|620.95|623.6|621.4|623.6|621.4|622.93|620.73|0
1643300040000|2022-01-27 16:14:00|623.82|621.62|625.17|622.97|625.17|622.97|623.38|621.18|0
1643300050000|2022-01-27 16:14:10|626.07|623.87|626.29|624.09|626.29|624.09|625.84|623.64|0
1643300060000|2022-01-27 16:14:20|626.52|624.32|625.17|622.97|626.52|624.32|625.17|622.97|0
1643300070000|2022-01-27 16:14:30|624.72|622.52|625.29|623.09|625.62|623.42|624.72|622.52|0
1643300080000|2022-01-27 16:14:40|626.18|623.98|626.29|624.09|626.74|624.54|626.18|623.98|0
1643300090000|2022-01-27 16:14:50|626.74|624.54|625.51|623.31|626.74|624.54|625.51|623.31|0
1643300100000|2022-01-27 16:15:00|625.17|622.97|627.64|625.44|627.64|625.44|625.17|622.97|0
1643300110000|2022-01-27 16:15:10|629.21|627.01|627.75|625.55|629.21|627.01|627.64|625.44|0
1643300120000|2022-01-27 16:15:20|627.19|624.99|629.66|627.46|629.66|627.46|627.19|624.99|0
1643300130000|2022-01-27 16:15:30|629.44|627.24|629.44|627.24|629.55|627.35|629.44|627.24|0
1643300140000|2022-01-27 16:15:40|630.11|627.91|631.68|629.48|631.68|629.48|630.11|627.91|0
1643300150000|2022-01-27 16:15:50|632.36|630.16|634.5|632.3|634.5|632.3|631.46|629.26|0
1643300160000|2022-01-27 16:16:00|635.41|633.21|635.18|632.98|635.41|633.21|633.49|631.29|0
1643300170000|2022-01-27 16:16:10|636.08|633.88|635.74|633.54|636.08|633.88|635.74|633.54|0
1643300180000|2022-01-27 16:16:20|635.06|632.86|637.54|635.34|637.54|635.34|635.06|632.86|0
1643300190000|2022-01-27 16:16:30|637.77|635.57|640.93|638.73|640.93|638.73|637.77|635.57|0
1643300200000|2022-01-27 16:16:40|641.5|639.3|639.58|637.38|641.5|639.3|639.58|637.38|0
1643300210000|2022-01-27 16:16:50|639.92|637.72|639.58|637.38|639.92|637.72|639.12|636.92|0
1643300220000|2022-01-27 16:17:00|639.35|637.15|639.47|637.27|640.48|638.28|639.12|636.92|0
1643300230000|2022-01-27 16:17:10|640.25|638.05|639.92|637.72|640.37|638.17|639.92|637.72|0
1643300240000|2022-01-27 16:17:20|639.8|637.6|639.14|636.94|640.39|638.19|639.14|636.94|0
1643300250000|2022-01-27 16:17:30|639.59|637.39|639.48|637.28|639.82|637.62|639.03|636.83|0
1643300260000|2022-01-27 16:17:40|639.82|637.62|642.55|640.35|642.55|640.35|638.66|636.46|0
1643300270000|2022-01-27 16:17:50|641.42|639.22|641.54|639.34|641.54|639.34|641.09|638.89|0
1643300280000|2022-01-27 16:18:00|642.21|640.01|641.87|639.67|642.21|640.01|641.87|639.67|0
1643300290000|2022-01-27 16:18:10|643.11|640.91|643|640.8|643.11|640.91|642.66|640.46|0
1643300300000|2022-01-27 16:18:20|642.55|640.35|642.66|640.46|643|640.8|642.55|640.35|0
1643300310000|2022-01-27 16:18:30|642.55|640.35|642.09|639.89|642.55|640.35|642.09|639.89|0
1643300320000|2022-01-27 16:18:40|641.87|639.67|641.87|639.67|641.87|639.67|641.64|639.44|0
1643300330000|2022-01-27 16:18:50|642.55|640.35|643.9|641.7|643.9|641.7|642.55|640.35|0
1643300340000|2022-01-27 16:19:00|643.45|641.25|644.35|642.15|644.35|642.15|643.45|641.25|0
1643300350000|2022-01-27 16:19:10|643.34|641.14|641.87|639.67|643.34|641.14|641.64|639.44|0
1643300360000|2022-01-27 16:19:20|641.42|639.22|641.42|639.22|641.54|639.34|641.31|639.11|0
1643300370000|2022-01-27 16:19:30|641.64|639.44|641.09|638.89|641.64|639.44|640.97|638.77|0
1643300380000|2022-01-27 16:19:40|640.86|638.66|639.39|637.19|640.86|638.66|639.39|637.19|0
1643300390000|2022-01-27 16:19:50|639.84|637.64|638.95|636.75|639.84|637.64|637.37|635.17|0
1643300400000|2022-01-27 16:20:00|640.19|637.99|638.05|635.85|640.19|637.99|638.05|635.85|0
1643300410000|2022-01-27 16:20:10|638.27|636.07|639.17|636.97|639.17|636.97|638.27|636.07|0
1643300420000|2022-01-27 16:20:20|638.72|636.52|638.05|635.85|638.95|636.75|637.26|635.06|0
1643300430000|2022-01-27 16:20:30|638.39|636.19|640.07|637.87|640.07|637.87|638.39|636.19|0
1643300440000|2022-01-27 16:20:40|639.84|637.64|639.06|636.86|639.84|637.64|639.06|636.86|0
1643300450000|2022-01-27 16:20:50|640.74|638.54|640.19|637.99|641.42|639.22|640.19|637.99|0
1643300460000|2022-01-27 16:21:00|638.5|636.3|637.37|635.17|639.39|637.19|637.37|635.17|0
1643300470000|2022-01-27 16:21:10|637.6|635.4|636.82|634.62|637.82|635.62|636.25|634.05|0
1643300480000|2022-01-27 16:21:20|636.47|634.27|635.35|633.15|636.47|634.27|635.35|633.15|0
1643300490000|2022-01-27 16:21:30|635.13|632.93|636.92|634.72|636.92|634.72|634.23|632.03|0
1643300500000|2022-01-27 16:21:40|637.15|634.95|636.47|634.27|637.15|634.95|636.47|634.27|0
1643300510000|2022-01-27 16:21:50|636.7|634.5|634.9|632.7|636.7|634.5|634.9|632.7|0
1643300520000|2022-01-27 16:22:00|635.47|633.27|636.25|634.05|636.59|634.39|635.47|633.27|0
1643300530000|2022-01-27 16:22:10|636.47|634.27|637.37|635.17|637.82|635.62|636.47|634.27|0
1643300540000|2022-01-27 16:22:20|637.15|634.95|636.02|633.82|637.49|635.29|636.02|633.82|0
1643300550000|2022-01-27 16:22:30|635.58|633.38|637.6|635.4|637.6|635.4|635.58|633.38|0
1643300560000|2022-01-27 16:22:40|637.37|635.17|636.81|634.61|637.37|635.17|636.37|634.17|0
1643300570000|2022-01-27 16:22:50|636.7|634.5|636.47|634.27|636.81|634.61|636.37|634.17|0
1643300580000|2022-01-27 16:23:00|635.92|633.72|636.02|633.82|636.25|634.05|635.8|633.6|0
1643300590000|2022-01-27 16:23:10|637.15|634.95|636.25|634.05|637.15|634.95|636.25|634.05|0
1643300600000|2022-01-27 16:23:20|636.92|634.72|638.27|636.07|638.27|636.07|636.92|634.72|0
1643300610000|2022-01-27 16:23:30|638.94|636.74|639.84|637.64|640.07|637.87|638.94|636.74|0
1643300620000|2022-01-27 16:23:40|638.49|636.29|637.82|635.62|638.94|636.74|637.82|635.62|0
1643300630000|2022-01-27 16:23:50|637.71|635.51|637.94|635.74|637.94|635.74|637.71|635.51|0
1643300640000|2022-01-27 16:24:00|638.16|635.96|638.72|636.52|638.72|636.52|638.16|635.96|0
1643300650000|2022-01-27 16:24:10|640.97|638.77|643.67|641.47|643.67|641.47|640.97|638.77|0
1643300660000|2022-01-27 16:24:20|643.34|641.14|642.21|640.01|643.34|641.14|642.21|640.01|0
1643300670000|2022-01-27 16:24:30|640.86|638.66|641.42|639.22|641.64|639.44|640.86|638.66|0
1643300680000|2022-01-27 16:24:40|641.19|638.99|642.32|640.12|642.32|640.12|640.86|638.66|0
1643300690000|2022-01-27 16:24:50|642.44|640.24|641.87|639.67|642.44|640.24|641.64|639.44|0
1643300700000|2022-01-27 16:25:00|641.76|639.56|641.76|639.56|641.76|639.56|640.29|638.09|0
1643300710000|2022-01-27 16:25:10|640.86|638.66|641.54|639.34|641.64|639.44|640.86|638.66|0
1643300720000|2022-01-27 16:25:20|641.87|639.67|644.57|642.37|644.8|642.6|641.64|639.44|0
1643300730000|2022-01-27 16:25:30|645.7|643.5|644.01|641.81|645.7|643.5|644.01|641.81|0
1643300740000|2022-01-27 16:25:40|645.25|643.05|645.47|643.27|646.72|644.52|645.25|643.05|0
1643300750000|2022-01-27 16:25:50|645.92|643.72|645.92|643.72|645.92|643.72|645.36|643.16|0
1643300760000|2022-01-27 16:26:00|646.15|643.95|646.83|644.63|647.05|644.85|646.15|643.95|0
1643300770000|2022-01-27 16:26:10|647.05|644.85|649.08|646.88|649.08|646.88|646.38|644.18|0
1643300780000|2022-01-27 16:26:20|648.63|646.43|649.99|647.79|649.99|647.79|648.63|646.43|0
1643300790000|2022-01-27 16:26:30|649.76|647.56|651.12|648.92|651.12|648.92|649.76|647.56|0
1643300800000|2022-01-27 16:26:40|651.34|649.14|650.21|648.01|651.34|649.14|650.11|647.91|0
1643300810000|2022-01-27 16:26:50|649.31|647.11|648.86|646.66|649.31|647.11|648.86|646.66|0
1643300820000|2022-01-27 16:27:00|649.65|647.45|649.54|647.34|649.65|647.45|649.08|646.88|0
1643300830000|2022-01-27 16:27:10|649.31|647.11|649.2|647|649.99|647.79|648.86|646.66|0
1643300840000|2022-01-27 16:27:20|649.31|647.11|648.63|646.43|649.43|647.23|648.41|646.21|0
1643300850000|2022-01-27 16:27:30|647.28|645.08|647.17|644.97|647.5|645.3|647.17|644.97|0
1643300860000|2022-01-27 16:27:40|647.4|645.2|645.47|643.27|647.4|645.2|645.47|643.27|0
1643300870000|2022-01-27 16:27:50|645.92|643.72|646.16|643.96|646.16|643.96|645.92|643.72|0
1643300880000|2022-01-27 16:28:00|645.83|643.63|645.71|643.51|645.94|643.74|645.6|643.4|0
1643300890000|2022-01-27 16:28:10|645.83|643.63|646.61|644.41|646.61|644.41|645.83|643.63|0
1643300900000|2022-01-27 16:28:20|646.16|643.96|647.07|644.87|647.07|644.87|645.83|643.63|0
1643300910000|2022-01-27 16:28:30|648|645.8|648|645.8|648|645.8|648|645.8|0
1643300920000|2022-01-27 16:28:40|648.46|646.26|646.3|644.1|648.46|646.26|646.3|644.1|0
1643300930000|2022-01-27 16:28:50|647.31|645.11|648.43|646.23|648.43|646.23|647.2|645|0
1643300940000|2022-01-27 16:29:00|647.98|645.78|647.98|645.78|648.21|646.01|647.98|645.78|0
1643300950000|2022-01-27 16:29:10|648.1|645.9|649.79|647.59|649.91|647.71|648.1|645.9|0
1643300960000|2022-01-27 16:29:20|649.11|646.91|649.11|646.91|649.23|647.03|649.11|646.91|0
1643300970000|2022-01-27 16:29:30|648.66|646.46|647.53|645.33|648.66|646.46|647.08|644.88|0
1643300980000|2022-01-27 16:29:40|647.65|645.45|646.86|644.66|648.43|646.23|646.86|644.66|0
1643300990000|2022-01-27 16:29:50|647.31|645.11|646.86|644.66|647.98|645.78|646.86|644.66|0
1643301000000|2022-01-27 16:30:00|646.4|644.2|646.18|643.98|646.63|644.43|646.18|643.98|0
1643301010000|2022-01-27 16:30:10|646.52|644.32|645.85|643.65|647.76|645.56|645.85|643.65|0
1643301020000|2022-01-27 16:30:20|645.95|643.75|645.5|643.3|645.95|643.75|645.5|643.3|0
1643301030000|2022-01-27 16:30:30|643.7|641.5|642.8|640.6|643.93|641.73|642.8|640.6|0
1643301040000|2022-01-27 16:30:40|643.25|641.05|643.03|640.83|643.25|641.05|642.8|640.6|0
1643301050000|2022-01-27 16:30:50|642.8|640.6|643.25|641.05|643.25|641.05|642.8|640.6|0
1643301060000|2022-01-27 16:31:00|642.58|640.38|643.93|641.73|643.93|641.73|642.58|640.38|0
1643301070000|2022-01-27 16:31:10|643.7|641.5|642.13|639.93|643.7|641.5|642.13|639.93|0
1643301080000|2022-01-27 16:31:20|641.68|639.48|642.58|640.38|642.58|640.38|641.45|639.25|0
1643301090000|2022-01-27 16:31:30|642.13|639.93|644.04|641.84|644.6|642.4|642.13|639.93|0
1643301100000|2022-01-27 16:31:40|643.7|641.5|644.27|642.07|644.27|642.07|643.7|641.5|0
1643301110000|2022-01-27 16:31:50|644.83|642.63|644.15|641.95|644.83|642.63|643.7|641.5|0
1643301120000|2022-01-27 16:32:00|645.28|643.08|643.93|641.73|645.28|643.08|643.93|641.73|0
1643301130000|2022-01-27 16:32:10|642.35|640.15|643.7|641.5|643.7|641.5|642.35|640.15|0
1643301140000|2022-01-27 16:32:20|643.93|641.73|643.48|641.28|644.15|641.95|643.48|641.28|0
1643301150000|2022-01-27 16:32:30|643.59|641.39|644.38|642.18|644.38|642.18|643.25|641.05|0
1643301160000|2022-01-27 16:32:40|644.04|641.84|643.7|641.5|644.04|641.84|643.7|641.5|0
1643301170000|2022-01-27 16:32:50|643.59|641.39|642.47|640.27|643.59|641.39|642.47|640.27|0
1643301180000|2022-01-27 16:33:00|643.03|640.83|640.45|638.25|643.03|640.83|640.45|638.25|0
1643301190000|2022-01-27 16:33:10|640.78|638.58|638.31|636.11|640.78|638.58|638.31|636.11|0
1643301200000|2022-01-27 16:33:20|638.08|635.88|637.86|635.66|638.08|635.88|637.63|635.43|0
1643301210000|2022-01-27 16:33:30|637.18|634.98|637.3|635.1|637.41|635.21|636.96|634.76|0
1643301220000|2022-01-27 16:33:40|636.96|634.76|635.39|633.19|636.96|634.76|635.39|633.19|0
1643301230000|2022-01-27 16:33:50|635.17|632.97|634.39|632.19|635.17|632.97|634.39|632.19|0
1643301240000|2022-01-27 16:34:00|635.39|633.19|635.28|633.08|635.39|633.19|634.94|632.74|0
1643301250000|2022-01-27 16:34:10|635.17|632.97|636.29|634.09|636.29|634.09|635.17|632.97|0
1643301260000|2022-01-27 16:34:20|635.84|633.64|635.61|633.41|635.84|633.64|635.61|633.41|0
1643301270000|2022-01-27 16:34:30|635.96|633.76|634.72|632.52|635.96|633.76|634.72|632.52|0
1643301280000|2022-01-27 16:34:40|634.94|632.74|633.37|631.17|634.94|632.74|633.37|631.17|0
1643301290000|2022-01-27 16:34:50|633.82|631.62|633.37|631.17|634.05|631.85|633.37|631.17|0
1643301300000|2022-01-27 16:35:00|633.82|631.62|633.82|631.62|633.82|631.62|633.15|630.95|0
1643301310000|2022-01-27 16:35:10|633.49|631.29|632.93|630.73|633.49|631.29|632.93|630.73|0
1643301320000|2022-01-27 16:35:20|633.15|630.95|632.7|630.5|633.15|630.95|632.7|630.5|0
1643301330000|2022-01-27 16:35:30|632.26|630.06|631.81|629.61|632.26|630.06|631.81|629.61|0
1643301340000|2022-01-27 16:35:40|631.58|629.38|631.25|629.05|631.81|629.61|631.25|629.05|0
1643301350000|2022-01-27 16:35:50|631.58|629.38|632.48|630.28|632.48|630.28|631.58|629.38|0
1643301360000|2022-01-27 16:36:00|632.37|630.17|631.25|629.05|632.37|630.17|631.25|629.05|0
1643301370000|2022-01-27 16:36:10|631.36|629.16|629.12|626.92|631.36|629.16|629.12|626.92|0
1643301380000|2022-01-27 16:36:20|629.57|627.37|629.69|627.49|629.69|627.49|629.35|627.15|0
1643301390000|2022-01-27 16:36:30|630.02|627.82|629.57|627.37|630.02|627.82|629.57|627.37|0
1643301400000|2022-01-27 16:36:40|629.24|627.04|629.57|627.37|629.57|627.37|629.24|627.04|0
1643301410000|2022-01-27 16:36:50|629.46|627.26|629.79|627.59|629.79|627.59|629.46|627.26|0
1643301420000|2022-01-27 16:37:00|629.35|627.15|630.91|628.71|630.91|628.71|629.35|627.15|0
1643301430000|2022-01-27 16:37:10|630.69|628.49|630.91|628.71|631.58|629.38|630.69|628.49|0
1643301440000|2022-01-27 16:37:20|630.69|628.49|630.47|628.27|630.69|628.49|630.47|628.27|0
1643301450000|2022-01-27 16:37:30|630.69|628.49|631.14|628.94|631.36|629.16|630.69|628.49|0
1643301460000|2022-01-27 16:37:40|630.69|628.49|631.14|628.94|631.14|628.94|630.47|628.27|0
1643301470000|2022-01-27 16:37:50|630.81|628.61|632.48|630.28|632.48|630.28|630.81|628.61|0
1643301480000|2022-01-27 16:38:00|632.7|630.5|631.81|629.61|632.7|630.5|631.81|629.61|0
1643301490000|2022-01-27 16:38:10|632.25|630.05|631.81|629.61|632.25|630.05|631.03|628.83|0
1643301500000|2022-01-27 16:38:20|632.25|630.05|632.03|629.83|632.48|630.28|632.03|629.83|0
1643301510000|2022-01-27 16:38:30|631.92|629.72|631.92|629.72|631.92|629.72|631.58|629.38|0
1643301520000|2022-01-27 16:38:40|632.7|630.5|632.7|630.5|632.7|630.5|632.15|629.95|0
1643301530000|2022-01-27 16:38:50|633.15|630.95|634.27|632.07|635.39|633.19|633.15|630.95|0
1643301540000|2022-01-27 16:39:00|634.05|631.85|634.27|632.07|634.27|632.07|633.94|631.74|0
1643301550000|2022-01-27 16:39:10|634.72|632.52|636.29|634.09|636.29|634.09|634.72|632.52|0
1643301560000|2022-01-27 16:39:20|637.63|635.43|637.18|634.98|637.63|635.43|636.96|634.76|0
1643301570000|2022-01-27 16:39:30|636.63|634.43|636.06|633.86|636.63|634.43|635.84|633.64|0
1643301580000|2022-01-27 16:39:40|635.84|633.64|636.51|634.31|636.74|634.54|635.84|633.64|0
1643301590000|2022-01-27 16:39:50|636.74|634.54|635.95|633.75|636.74|634.54|635.95|633.75|0
1643301600000|2022-01-27 16:40:00|636.29|634.09|635.06|632.86|636.29|634.09|635.06|632.86|0
1643301610000|2022-01-27 16:40:10|634.94|632.74|635.06|632.86|636.06|633.86|634.49|632.29|0
1643301620000|2022-01-27 16:40:20|636.06|633.86|635.61|633.41|636.06|633.86|634.72|632.52|0
1643301630000|2022-01-27 16:40:30|634.72|632.52|634.27|632.07|634.72|632.52|634.27|632.07|0
1643301640000|2022-01-27 16:40:40|632.93|630.73|631.92|629.72|632.93|630.73|631.92|629.72|0
1643301650000|2022-01-27 16:40:50|631.14|628.94|630.24|628.04|631.14|628.94|630.24|628.04|0
1643301660000|2022-01-27 16:41:00|630.46|628.26|631.7|629.5|631.7|629.5|630.46|628.26|0
1643301670000|2022-01-27 16:41:10|628.45|626.25|628.68|626.48|628.68|626.48|627.78|625.58|0
1643301680000|2022-01-27 16:41:20|629.91|627.71|630.46|628.26|630.46|628.26|629.91|627.71|0
1643301690000|2022-01-27 16:41:30|630.58|628.38|630.58|628.38|630.58|628.38|630.02|627.82|0
1643301700000|2022-01-27 16:41:40|629.79|627.59|630.36|628.16|630.8|628.6|629.79|627.59|0
1643301710000|2022-01-27 16:41:50|630.69|628.49|631.36|629.16|631.58|629.38|630.69|628.49|0
1643301720000|2022-01-27 16:42:00|632.7|630.5|633.6|631.4|633.82|631.62|632.48|630.28|0
1643301730000|2022-01-27 16:42:10|634.72|632.52|634.27|632.07|634.72|632.52|633.27|631.07|0
1643301740000|2022-01-27 16:42:20|633.82|631.62|634.27|632.07|634.27|632.07|633.82|631.62|0
1643301750000|2022-01-27 16:42:30|633.82|631.62|633.15|630.95|633.82|631.62|632.37|630.17|0
1643301760000|2022-01-27 16:42:40|632.93|630.73|634.72|632.52|635.17|632.97|632.93|630.73|0
1643301770000|2022-01-27 16:42:50|635.39|633.19|635.39|633.19|636.29|634.09|635.17|632.97|0
1643301780000|2022-01-27 16:43:00|635.17|632.97|633.37|631.17|635.17|632.97|633.04|630.84|0
1643301790000|2022-01-27 16:43:10|633.15|630.95|635.16|632.96|635.61|633.41|633.15|630.95|0
1643301800000|2022-01-27 16:43:20|635.28|633.08|635.84|633.64|635.84|633.64|635.28|633.08|0
1643301810000|2022-01-27 16:43:30|634.72|632.52|634.72|632.52|634.72|632.52|634.27|632.07|0
1643301820000|2022-01-27 16:43:40|634.94|632.74|633.94|631.74|634.94|632.74|633.94|631.74|0
1643301830000|2022-01-27 16:43:50|634.27|632.07|633.82|631.62|634.27|632.07|632.25|630.05|0
1643301840000|2022-01-27 16:44:00|633.71|631.51|635.61|633.41|635.61|633.41|633.71|631.51|0
1643301850000|2022-01-27 16:44:10|635.51|633.31|634.27|632.07|635.84|633.64|634.27|632.07|0
1643301860000|2022-01-27 16:44:20|634.04|631.84|633.82|631.62|634.49|632.29|633.82|631.62|0
1643301870000|2022-01-27 16:44:30|635.16|632.96|634.72|632.52|635.16|632.96|634.49|632.29|0
1643301880000|2022-01-27 16:44:40|634.94|632.74|634.94|632.74|634.94|632.74|634.94|632.74|0
1643301890000|2022-01-27 16:44:50|634.61|632.41|634.27|632.07|634.72|632.52|634.27|632.07|0
1643301900000|2022-01-27 16:45:00|633.82|631.62|633.37|631.17|633.82|631.62|633.37|631.17|0
1643301910000|2022-01-27 16:45:10|633.15|630.95|632.37|630.17|633.15|630.95|631.36|629.16|0
1643301920000|2022-01-27 16:45:20|631.81|629.61|631.58|629.38|631.81|629.61|631.36|629.16|0
1643301930000|2022-01-27 16:45:30|631.13|628.93|632.59|630.39|632.59|630.39|631.13|628.93|0
1643301940000|2022-01-27 16:45:40|633.37|631.17|632.25|630.05|633.37|631.17|632.25|630.05|0
1643301950000|2022-01-27 16:45:50|632.37|630.17|632.48|630.28|632.92|630.72|632.37|630.17|0
1643301960000|2022-01-27 16:46:00|631.25|629.05|630.69|628.49|631.25|629.05|630.46|628.26|0
1643301970000|2022-01-27 16:46:10|630.91|628.71|631.13|628.93|631.13|628.93|630.24|628.04|0
1643301980000|2022-01-27 16:46:20|631.81|629.61|630.46|628.26|631.81|629.61|630.46|628.26|0
1643301990000|2022-01-27 16:46:30|630.69|628.49|631.81|629.61|631.81|629.61|630.69|628.49|0
1643302000000|2022-01-27 16:46:40|632.7|630.5|634.04|631.84|634.04|631.84|631.7|629.5|0
1643302010000|2022-01-27 16:46:50|633.6|631.4|632.48|630.28|633.6|631.4|632.48|630.28|0
1643302020000|2022-01-27 16:47:00|632.37|630.17|632.03|629.83|632.37|630.17|631.81|629.61|0
1643302030000|2022-01-27 16:47:10|631.81|629.61|631.81|629.61|631.81|629.61|631.03|628.83|0
1643302040000|2022-01-27 16:47:20|632.03|629.83|632.92|630.72|633.71|631.51|632.03|629.83|0
1643302050000|2022-01-27 16:47:30|633.37|631.17|633.6|631.4|633.6|631.4|633.04|630.84|0
1643302060000|2022-01-27 16:47:40|633.82|631.62|633.04|630.84|633.82|631.62|633.04|630.84|0
1643302070000|2022-01-27 16:47:50|632.92|630.72|632.59|630.39|633.04|630.84|632.03|629.83|0
1643302080000|2022-01-27 16:48:00|632.48|630.28|632.25|630.05|633.26|631.06|632.25|630.05|0
1643302090000|2022-01-27 16:48:10|633.15|630.95|634.49|632.29|635.06|632.86|633.15|630.95|0
1643302100000|2022-01-27 16:48:20|634.94|632.74|637.63|635.43|637.63|635.43|634.94|632.74|0
1643302110000|2022-01-27 16:48:30|637.41|635.21|635.95|633.75|637.41|635.21|635.95|633.75|0
1643302120000|2022-01-27 16:48:40|636.06|633.86|634.72|632.52|636.06|633.86|634.49|632.29|0
1643302130000|2022-01-27 16:48:50|635.84|633.64|635.84|633.64|635.84|633.64|635.84|633.64|0
1643302140000|2022-01-27 16:49:00|634.94|632.74|634.94|632.74|635.39|633.19|634.94|632.74|0
1643302150000|2022-01-27 16:49:10|634.61|632.41|634.72|632.52|634.72|632.52|634.27|632.07|0
1643302160000|2022-01-27 16:49:20|634.61|632.41|634.16|631.96|634.61|632.41|634.16|631.96|0
1643302170000|2022-01-27 16:49:30|634.49|632.29|634.49|632.29|634.49|632.29|634.04|631.84|0
1643302180000|2022-01-27 16:49:40|635.16|632.96|636.73|634.53|636.73|634.53|634.94|632.74|0
1643302190000|2022-01-27 16:49:50|635.16|632.96|636.18|633.98|636.28|634.08|635.16|632.96|0
1643302200000|2022-01-27 16:50:00|636.06|633.86|637.63|635.43|637.63|635.43|635.73|633.53|0
1643302210000|2022-01-27 16:50:10|638.75|636.55|638.53|636.33|638.75|636.55|638.42|636.22|0
1643302220000|2022-01-27 16:50:20|638.87|636.67|638.3|636.1|638.87|636.67|638.08|635.88|0
1643302230000|2022-01-27 16:50:30|638.08|635.88|636.73|634.53|638.08|635.88|636.73|634.53|0
1643302240000|2022-01-27 16:50:40|636.28|634.08|636.96|634.76|636.96|634.76|636.28|634.08|0
1643302250000|2022-01-27 16:50:50|638.64|636.44|637.85|635.65|638.64|636.44|637.85|635.65|0
1643302260000|2022-01-27 16:51:00|635.84|633.64|636.73|634.53|637.18|634.98|635.84|633.64|0
1643302270000|2022-01-27 16:51:10|636.28|634.08|634.49|632.29|636.51|634.31|634.49|632.29|0
1643302280000|2022-01-27 16:51:20|634.27|632.07|634.04|631.84|634.61|632.41|634.04|631.84|0
1643302290000|2022-01-27 16:51:30|633.94|631.74|635.84|633.64|635.84|633.64|633.94|631.74|0
1643302300000|2022-01-27 16:51:40|636.06|633.86|636.28|634.08|636.28|634.08|636.06|633.86|0
1643302310000|2022-01-27 16:51:50|636.06|633.86|639.43|637.23|639.43|637.23|636.06|633.86|0
1643302320000|2022-01-27 16:52:00|637.75|635.55|638.98|636.78|639.43|637.23|637.75|635.55|0
1643302330000|2022-01-27 16:52:10|639.2|637|640.22|638.02|640.22|638.02|639.2|637|0
1643302340000|2022-01-27 16:52:20|640.1|637.9|638.3|636.1|640.1|637.9|638.3|636.1|0
1643302350000|2022-01-27 16:52:30|637.63|635.43|634.71|632.51|637.63|635.43|634.71|632.51|0
1643302360000|2022-01-27 16:52:40|635.61|633.41|636.06|633.86|636.06|633.86|635.61|633.41|0
1643302370000|2022-01-27 16:52:50|635.61|633.41|635.84|633.64|636.06|633.86|635.61|633.41|0
1643302380000|2022-01-27 16:53:00|635.73|633.53|636.4|634.2|636.4|634.2|635.73|633.53|0
1643302390000|2022-01-27 16:53:10|634.71|632.51|634.27|632.07|634.71|632.51|634.27|632.07|0
1643302400000|2022-01-27 16:53:20|634.49|632.29|633.59|631.39|634.49|632.29|633.59|631.39|0
1643302410000|2022-01-27 16:53:30|633.71|631.51|633.37|631.17|633.82|631.62|633.37|631.17|0
1643302430000|2022-01-27 16:53:50|633.15|630.95|633.59|631.39|633.59|631.39|633.15|630.95|0
1643302440000|2022-01-27 16:54:00|633.37|631.17|633.71|631.51|633.71|631.51|633.37|631.17|0
1643302450000|2022-01-27 16:54:10|634.49|632.29|634.94|632.74|634.94|632.74|634.49|632.29|0
1643302460000|2022-01-27 16:54:20|634.27|632.07|633.59|631.39|634.27|632.07|633.59|631.39|0
1643302470000|2022-01-27 16:54:30|634.71|632.51|634.71|632.51|634.71|632.51|634.27|632.07|0
1643302480000|2022-01-27 16:54:40|634.83|632.63|634.27|632.07|634.83|632.63|634.27|632.07|0
1643302490000|2022-01-27 16:54:50|634.49|632.29|634.27|632.07|634.49|632.29|634.16|631.96|0
1643302500000|2022-01-27 16:55:00|633.15|630.95|633.49|631.29|633.49|631.29|633.15|630.95|0
1643302510000|2022-01-27 16:55:10|633.15|630.95|633.93|631.73|633.93|631.73|633.15|630.95|0
1643302520000|2022-01-27 16:55:20|634.71|632.51|636.4|634.2|636.96|634.76|634.71|632.51|0
1643302530000|2022-01-27 16:55:30|635.95|633.75|635.61|633.41|635.95|633.75|635.39|633.19|0
1643302540000|2022-01-27 16:55:40|635.05|632.85|634.94|632.74|635.05|632.85|634.94|632.74|0
1643302550000|2022-01-27 16:55:50|636.18|633.98|635.61|633.41|636.18|633.98|635.39|633.19|0
1643302560000|2022-01-27 16:56:00|635.83|633.63|634.04|631.84|635.83|633.63|634.04|631.84|0
1643302570000|2022-01-27 16:56:10|634.38|632.18|634.61|632.41|634.61|632.41|634.04|631.84|0
1643302580000|2022-01-27 16:56:20|635.61|633.41|637.63|635.43|637.63|635.43|635.16|632.96|0
1643302590000|2022-01-27 16:56:30|636.4|634.2|637.63|635.43|637.63|635.43|636.4|634.2|0
1643302600000|2022-01-27 16:56:40|637.3|635.1|636.85|634.65|637.52|635.32|636.85|634.65|0
1643302610000|2022-01-27 16:56:50|637.4|635.2|637.4|635.2|638.08|635.88|637.4|635.2|0
1643302620000|2022-01-27 16:57:00|637.63|635.43|637.18|634.98|637.63|635.43|637.18|634.98|0
1643302630000|2022-01-27 16:57:10|637.75|635.55|635.16|632.96|637.75|635.55|635.16|632.96|0
1643302640000|2022-01-27 16:57:20|635.39|633.19|636.85|634.65|636.85|634.65|635.39|633.19|0
1643302650000|2022-01-27 16:57:30|636.73|634.53|636.28|634.08|636.73|634.53|635.95|633.75|0
1643302660000|2022-01-27 16:57:40|636.4|634.2|635.95|633.75|636.85|634.65|635.95|633.75|0
1643302670000|2022-01-27 16:57:50|635.39|633.19|634.61|632.41|635.61|633.41|634.61|632.41|0
1643302680000|2022-01-27 16:58:00|635.16|632.96|636.06|633.86|636.28|634.08|635.16|632.96|0
1643302690000|2022-01-27 16:58:10|635.95|633.75|634.38|632.18|635.95|633.75|634.38|632.18|0
1643302700000|2022-01-27 16:58:20|633.82|631.62|634.04|631.84|634.16|631.96|633.82|631.62|0
1643302710000|2022-01-27 16:58:30|634.27|632.07|634.04|631.84|635.39|633.19|634.04|631.84|0
1643302720000|2022-01-27 16:58:40|634.38|632.18|634.27|632.07|634.49|632.29|634.27|632.07|0
1643302730000|2022-01-27 16:58:50|634.49|632.29|633.82|631.62|634.49|632.29|633.82|631.62|0
1643302740000|2022-01-27 16:59:00|634.71|632.51|636.06|633.86|636.06|633.86|634.16|631.96|0
1643302750000|2022-01-27 16:59:10|636.51|634.31|635.5|633.3|636.51|634.31|635.5|633.3|0
1643302760000|2022-01-27 16:59:20|635.39|633.19|635.39|633.19|635.61|633.41|635.39|633.19|0
1643302770000|2022-01-27 16:59:30|634.71|632.51|634.49|632.29|634.94|632.74|634.38|632.18|0
1643302780000|2022-01-27 16:59:40|635.61|633.41|634.83|632.63|635.61|633.41|634.49|632.29|0
1643302790000|2022-01-27 16:59:50|634.71|632.51|634.71|632.51|635.16|632.96|634.71|632.51|0
1643302800000|2022-01-27 17:00:00|637.07|634.87|638.08|635.88|638.08|635.88|637.07|634.87|0
1643302810000|2022-01-27 17:00:10|639.09|636.89|638.98|636.78|639.09|636.89|638.75|636.55|0
1643302820000|2022-01-27 17:00:20|639.42|637.22|638.3|636.1|639.42|637.22|637.63|635.43|0
1643302830000|2022-01-27 17:00:30|638.64|636.44|639.87|637.67|640.1|637.9|638.64|636.44|0
1643302840000|2022-01-27 17:00:40|640.1|637.9|637.85|635.65|640.1|637.9|637.85|635.65|0
1643302850000|2022-01-27 17:00:50|638.87|636.67|638.98|636.78|638.98|636.78|638.3|636.1|0
1643302860000|2022-01-27 17:01:00|638.42|636.22|637.85|635.65|638.42|636.22|637.63|635.43|0
1643302870000|2022-01-27 17:01:10|638.53|636.33|637.85|635.65|638.53|636.33|637.85|635.65|0
1643302880000|2022-01-27 17:01:20|637.63|635.43|638.08|635.88|638.53|636.33|637.63|635.43|0
1643302890000|2022-01-27 17:01:30|637.97|635.77|636.4|634.2|638.08|635.88|636.06|633.86|0
1643302900000|2022-01-27 17:01:40|636.51|634.31|636.28|634.08|637.18|634.98|636.28|634.08|0
1643302910000|2022-01-27 17:01:50|636.62|634.42|637.3|635.1|637.3|635.1|636.62|634.42|0
1643302920000|2022-01-27 17:02:00|637.18|634.98|635.39|633.19|637.18|634.98|635.28|633.08|0
1643302930000|2022-01-27 17:02:10|635.83|633.63|636.06|633.86|636.06|633.86|635.83|633.63|0
1643302940000|2022-01-27 17:02:20|635.73|633.53|636.17|633.97|636.28|634.08|635.73|633.53|0
1643302950000|2022-01-27 17:02:30|636.51|634.31|638.08|635.88|638.08|635.88|636.51|634.31|0
1643302960000|2022-01-27 17:02:40|637.63|635.43|637.74|635.54|637.74|635.54|637.4|635.2|0
1643302970000|2022-01-27 17:02:50|637.4|635.2|636.62|634.42|637.63|635.43|636.62|634.42|0
1643302980000|2022-01-27 17:03:00|636.95|634.75|638.42|636.22|638.53|636.33|636.95|634.75|0
1643302990000|2022-01-27 17:03:10|637.97|635.77|637.74|635.54|638.3|636.1|637.63|635.43|0
1643303000000|2022-01-27 17:03:20|637.97|635.77|639.87|637.67|639.87|637.67|637.97|635.77|0
1643303010000|2022-01-27 17:03:30|640.21|638.01|640.55|638.35|640.55|638.35|640.1|637.9|0
1643303020000|2022-01-27 17:03:40|640.77|638.57|640.55|638.35|640.77|638.57|640.55|638.35|0
1643303030000|2022-01-27 17:03:50|641.11|638.91|640.55|638.35|641.11|638.91|640.55|638.35|0
1643303040000|2022-01-27 17:04:00|640.32|638.12|640.77|638.57|640.77|638.57|639.65|637.45|0
1643303050000|2022-01-27 17:04:10|642.12|639.92|641.45|639.25|642.24|640.04|641.45|639.25|0
1643303060000|2022-01-27 17:04:20|643.02|640.82|643.02|640.82|643.47|641.27|643.02|640.82|0
1643303070000|2022-01-27 17:04:30|643.14|640.94|641.9|639.7|643.14|640.94|641.67|639.47|0
1643303080000|2022-01-27 17:04:40|640.55|638.35|639.2|637|640.55|638.35|638.64|636.44|0
1643303090000|2022-01-27 17:04:50|637.4|635.2|636.4|634.2|637.4|635.2|636.4|634.2|0
1643303100000|2022-01-27 17:05:00|636.62|634.42|638.08|635.88|638.08|635.88|636.62|634.42|0
1643303110000|2022-01-27 17:05:10|638.97|636.77|639.65|637.45|639.65|637.45|638.3|636.1|0
1643303120000|2022-01-27 17:05:20|638.87|636.67|639.65|637.45|639.65|637.45|638.87|636.67|0
1643303130000|2022-01-27 17:05:30|639.42|637.22|640.77|638.57|640.77|638.57|639.42|637.22|0
1643303140000|2022-01-27 17:05:40|641.11|638.91|642.24|640.04|642.24|640.04|640.1|637.9|0
1643303150000|2022-01-27 17:05:50|642.12|639.92|641.22|639.02|642.12|639.92|641.22|639.02|0
1643303160000|2022-01-27 17:06:00|641.67|639.47|641.67|639.47|642.12|639.92|641.67|639.47|0
1643303170000|2022-01-27 17:06:10|641.45|639.25|641.45|639.25|641.9|639.7|641.45|639.25|0
1643303180000|2022-01-27 17:06:20|642.24|640.04|641.22|639.02|642.57|640.37|641.22|639.02|0
1643303190000|2022-01-27 17:06:30|642.8|640.6|642.35|640.15|642.8|640.6|642.35|640.15|0
1643303200000|2022-01-27 17:06:40|642.57|640.37|642.8|640.6|642.8|640.6|641.9|639.7|0
1643303210000|2022-01-27 17:06:50|642.91|640.71|642.57|640.37|643.02|640.82|642.57|640.37|0
1643303220000|2022-01-27 17:07:00|642.46|640.26|644.37|642.17|644.37|642.17|642.46|640.26|0
1643303230000|2022-01-27 17:07:10|644.6|642.4|645.39|643.19|645.39|643.19|644.37|642.17|0
1643303240000|2022-01-27 17:07:20|645.84|643.64|645.27|643.07|645.84|643.64|644.49|642.29|0
1643303250000|2022-01-27 17:07:30|645.05|642.85|645.27|643.07|645.5|643.3|645.05|642.85|0
1643303260000|2022-01-27 17:07:40|644.82|642.62|645.5|643.3|645.5|643.3|644.82|642.62|0
1643303270000|2022-01-27 17:07:50|645.27|643.07|645.27|643.07|645.27|643.07|644.82|642.62|0
1643303280000|2022-01-27 17:08:00|646.17|643.97|647.3|645.1|647.3|645.1|646.17|643.97|0
1643303290000|2022-01-27 17:08:10|648.2|646|647.52|645.32|648.2|646|647.52|645.32|0
1643303300000|2022-01-27 17:08:20|647.07|644.87|646.29|644.09|647.07|644.87|646.29|644.09|0
1643303310000|2022-01-27 17:08:30|646.17|643.97|647.07|644.87|647.07|644.87|646.17|643.97|0
1643303320000|2022-01-27 17:08:40|646.62|644.42|646.4|644.2|646.74|644.54|646.4|644.2|0
1643303330000|2022-01-27 17:08:50|647.07|644.87|647.98|645.78|648.88|646.68|647.07|644.87|0
1643303340000|2022-01-27 17:09:00|648.88|646.68|649.1|646.9|649.1|646.9|648.43|646.23|0
1643303350000|2022-01-27 17:09:10|650.23|648.03|651.59|649.39|651.59|649.39|650.01|647.81|0
1643303360000|2022-01-27 17:09:20|652.72|650.52|651.71|649.51|652.72|650.52|651.03|648.83|0
1643303370000|2022-01-27 17:09:30|651.03|648.83|650.12|647.92|651.25|649.05|650.12|647.92|0
1643303380000|2022-01-27 17:09:40|649.9|647.7|649.78|647.58|649.9|647.7|649.56|647.36|0
1643303390000|2022-01-27 17:09:50|650.01|647.81|650.01|647.81|650.01|647.81|649.78|647.58|0
1643303400000|2022-01-27 17:10:00|648.88|646.68|649.22|647.02|650.01|647.81|648.88|646.68|0
1643303410000|2022-01-27 17:10:10|649.33|647.13|650.46|648.26|650.46|648.26|649.33|647.13|0
1643303420000|2022-01-27 17:10:20|650.58|648.38|652.04|649.84|652.16|649.96|650.35|648.15|0
1643303430000|2022-01-27 17:10:30|651.93|649.73|653.17|650.97|653.17|650.97|651.14|648.94|0
1643303440000|2022-01-27 17:10:40|654.07|651.87|655.21|653.01|655.21|653.01|654.07|651.87|0
1643303450000|2022-01-27 17:10:50|654.75|652.55|654.75|652.55|655.21|653.01|654.75|652.55|0
1643303460000|2022-01-27 17:11:00|654.19|651.99|652.72|650.52|654.53|652.33|652.72|650.52|0
1643303470000|2022-01-27 17:11:10|652.94|650.74|652.94|650.74|652.94|650.74|652.94|650.74|0
1643303480000|2022-01-27 17:11:20|652.49|650.29|651.81|649.61|652.49|650.29|651.81|649.61|0
1643303490000|2022-01-27 17:11:30|652.04|649.84|651.59|649.39|652.04|649.84|651.59|649.39|0
1643303500000|2022-01-27 17:11:40|652.38|650.18|652.04|649.84|652.38|650.18|651.81|649.61|0
1643303510000|2022-01-27 17:11:50|651.25|649.05|651.7|649.5|651.7|649.5|651.03|648.83|0
1643303520000|2022-01-27 17:12:00|652.72|650.52|654.53|652.33|654.53|652.33|652.61|650.41|0
1643303530000|2022-01-27 17:12:10|653.85|651.65|654.07|651.87|654.3|652.1|653.85|651.65|0
1643303540000|2022-01-27 17:12:20|653.85|651.65|653.17|650.97|653.85|651.65|653.17|650.97|0
1643303550000|2022-01-27 17:12:30|653.62|651.42|653.51|651.31|653.74|651.54|653.51|651.31|0
1643303560000|2022-01-27 17:12:40|653.62|651.42|653.85|651.65|654.3|652.1|653.4|651.2|0
1643303570000|2022-01-27 17:12:50|653.74|651.54|653.17|650.97|653.74|651.54|653.06|650.86|0
1643303580000|2022-01-27 17:13:00|652.61|650.41|652.72|650.52|652.72|650.52|652.61|650.41|0
1643303590000|2022-01-27 17:13:10|653.17|650.97|653.97|651.77|653.97|651.77|653.17|650.97|0
1643303600000|2022-01-27 17:13:20|653.85|651.65|653.29|651.09|653.85|651.65|653.29|651.09|0
1643303610000|2022-01-27 17:13:30|653.4|651.2|653.62|651.42|653.62|651.42|653.17|650.97|0
1643303620000|2022-01-27 17:13:40|653.4|651.2|653.29|651.09|653.85|651.65|653.29|651.09|0
1643303630000|2022-01-27 17:13:50|653.17|650.97|653.17|650.97|653.4|651.2|653.17|650.97|0
1643303640000|2022-01-27 17:14:00|653.29|651.09|653.62|651.42|653.85|651.65|653.29|651.09|0
1643303650000|2022-01-27 17:14:10|653.85|651.65|654.53|652.33|654.53|652.33|653.85|651.65|0
1643303660000|2022-01-27 17:14:20|654.98|652.78|654.98|652.78|655.43|653.23|654.98|652.78|0
1643303670000|2022-01-27 17:14:30|655.21|653.01|655.66|653.46|655.66|653.46|655.21|653.01|0
1643303680000|2022-01-27 17:14:40|657.7|655.5|656.56|654.36|657.92|655.72|656.56|654.36|0
1643303690000|2022-01-27 17:14:50|656.45|654.25|654.3|652.1|656.45|654.25|654.3|652.1|0
1643303700000|2022-01-27 17:15:00|653.85|651.65|656.36|654.16|656.36|654.16|653.85|651.65|0
1643303710000|2022-01-27 17:15:10|657.26|655.06|655.8|653.6|657.26|655.06|655.23|653.03|0
1643303720000|2022-01-27 17:15:20|655.57|653.37|656.02|653.82|656.36|654.16|655.57|653.37|0
1643303730000|2022-01-27 17:15:30|656.36|654.16|656.35|654.15|656.36|654.16|656.13|653.93|0
1643303740000|2022-01-27 17:15:40|657.71|655.51|658.16|655.96|658.61|656.41|657.71|655.51|0
1643303750000|2022-01-27 17:15:50|658.39|656.19|657.93|655.73|658.39|656.19|657.93|655.73|0
1643303760000|2022-01-27 17:16:00|657.48|655.28|658.84|656.64|658.84|656.64|657.48|655.28|0
1643303770000|2022-01-27 17:16:10|658.61|656.41|659.74|657.54|659.74|657.54|658.61|656.41|0
1643303780000|2022-01-27 17:16:20|660.19|657.99|662.46|660.26|662.68|660.48|660.19|657.99|0
1643303790000|2022-01-27 17:16:30|662.91|660.71|662.68|660.48|662.91|660.71|662.68|660.48|0
1643303800000|2022-01-27 17:16:40|661.78|659.58|661.78|659.58|662.23|660.03|661.78|659.58|0
1643303810000|2022-01-27 17:16:50|661.55|659.35|661.67|659.47|662.12|659.92|661.32|659.12|0
1643303820000|2022-01-27 17:17:00|662|659.8|662.23|660.03|662.46|660.26|662|659.8|0
1643303830000|2022-01-27 17:17:10|662|659.8|662.23|660.03|662.23|660.03|662|659.8|0
1643303840000|2022-01-27 17:17:20|661.78|659.58|661.89|659.69|661.89|659.69|661.32|659.12|0
1643303850000|2022-01-27 17:17:30|662.23|660.03|662.23|660.03|662.23|660.03|661.55|659.35|0
1643303860000|2022-01-27 17:17:40|662.57|660.37|663.81|661.61|663.81|661.61|662.57|660.37|0
1643303870000|2022-01-27 17:17:50|664.49|662.29|664.72|662.52|664.95|662.75|664.49|662.29|0
1643303880000|2022-01-27 17:18:00|664.04|661.84|663.36|661.16|664.04|661.84|663.36|661.16|0
1643303890000|2022-01-27 17:18:10|663.13|660.93|664.04|661.84|664.04|661.84|663.13|660.93|0
1643303900000|2022-01-27 17:18:20|665.17|662.97|666.99|664.79|666.99|664.79|665.17|662.97|0
1643303910000|2022-01-27 17:18:30|667.21|665.01|665.4|663.2|667.21|665.01|665.17|662.97|0
1643303920000|2022-01-27 17:18:40|665.85|663.65|667.44|665.24|667.44|665.24|665.85|663.65|0
1643303930000|2022-01-27 17:18:50|666.88|664.68|667.21|665.01|667.21|665.01|666.88|664.68|0
1643303940000|2022-01-27 17:19:00|667.89|665.69|667.89|665.69|667.89|665.69|667.89|665.69|0
1643303950000|2022-01-27 17:19:10|667.21|665.01|668.92|666.72|668.92|666.72|667.21|665.01|0
1643303960000|2022-01-27 17:19:20|668.01|665.81|667.89|665.69|668.35|666.15|667.89|665.69|0
1643303970000|2022-01-27 17:19:30|666.76|664.56|666.88|664.68|666.88|664.68|666.31|664.11|0
1643303980000|2022-01-27 17:19:40|667.44|665.24|666.08|663.88|667.44|665.24|666.08|663.88|0
1643303990000|2022-01-27 17:19:50|665.29|663.09|664.49|662.29|665.4|663.2|664.49|662.29|0
1643304000000|2022-01-27 17:20:00|665.62|663.42|666.3|664.1|666.99|664.79|665.62|663.42|0
1643304010000|2022-01-27 17:20:10|665.85|663.65|664.49|662.29|665.85|663.65|664.49|662.29|0
1643304020000|2022-01-27 17:20:20|664.95|662.75|665.4|663.2|665.62|663.42|664.95|662.75|0
1643304030000|2022-01-27 17:20:30|664.95|662.75|664.72|662.52|664.95|662.75|664.72|662.52|0
1643304040000|2022-01-27 17:20:40|664.49|662.29|665.85|663.65|665.85|663.65|664.49|662.29|0
1643304050000|2022-01-27 17:20:50|665.62|663.42|665.17|662.97|665.62|663.42|664.95|662.75|0
1643304060000|2022-01-27 17:21:00|665.62|663.42|667.44|665.24|667.44|665.24|665.62|663.42|0
1643304070000|2022-01-27 17:21:10|667.33|665.13|668.12|665.92|668.12|665.92|667.33|665.13|0
1643304080000|2022-01-27 17:21:20|667.78|665.58|667.21|665.01|667.89|665.69|667.21|665.01|0
1643304090000|2022-01-27 17:21:30|666.76|664.56|667.21|665.01|667.44|665.24|666.76|664.56|0
1643304100000|2022-01-27 17:21:40|667.44|665.24|667.44|665.24|667.67|665.47|667.44|665.24|0
1643304110000|2022-01-27 17:21:50|667.67|665.47|667.67|665.47|667.67|665.47|667.44|665.24|0
1643304120000|2022-01-27 17:22:00|667.1|664.9|666.53|664.33|667.1|664.9|666.53|664.33|0
1643304130000|2022-01-27 17:22:10|666.76|664.56|668.12|665.92|668.12|665.92|666.76|664.56|0
1643304140000|2022-01-27 17:22:20|667.67|665.47|669.48|667.28|669.48|667.28|667.67|665.47|0
1643304150000|2022-01-27 17:22:30|669.83|667.63|669.48|667.28|669.83|667.63|668.8|666.6|0
1643304160000|2022-01-27 17:22:40|668.46|666.26|668.01|665.81|668.57|666.37|668.01|665.81|0
1643304170000|2022-01-27 17:22:50|667.78|665.58|669.71|667.51|669.71|667.51|667.78|665.58|0
1643304180000|2022-01-27 17:23:00|669.48|667.28|669.37|667.17|669.71|667.51|669.03|666.83|0
1643304190000|2022-01-27 17:23:10|669.03|666.83|669.25|667.05|669.25|667.05|669.03|666.83|0
1643304200000|2022-01-27 17:23:20|670.84|668.64|669.13|666.93|671.19|668.99|669.13|666.93|0
1643304210000|2022-01-27 17:23:30|667.54|665.34|667.86|665.66|668.88|666.68|667.54|665.34|0
1643304220000|2022-01-27 17:23:40|667.74|665.54|666.66|664.46|667.74|665.54|666.43|664.23|0
1643304230000|2022-01-27 17:23:50|666.43|664.23|666.49|664.29|666.77|664.57|666.2|664|0
1643304240000|2022-01-27 17:24:00|666.26|664.06|666.94|664.74|667.85|665.65|666.26|664.06|0
1643304250000|2022-01-27 17:24:10|667.06|664.86|666.49|664.29|667.06|664.86|665.92|663.72|0
1643304260000|2022-01-27 17:24:20|667.17|664.97|669.22|667.02|669.22|667.02|667.17|664.97|0
1643304270000|2022-01-27 17:24:30|669.45|667.25|669.67|667.47|669.9|667.7|669.45|667.25|0
1643304280000|2022-01-27 17:24:40|669.9|667.7|668.31|666.11|669.9|667.7|668.31|666.11|0
1643304290000|2022-01-27 17:24:50|668.08|665.88|668.08|665.88|668.08|665.88|668.08|665.88|0
1643304300000|2022-01-27 17:25:00|668.31|666.11|666.26|664.06|668.31|666.11|666.26|664.06|0
1643304310000|2022-01-27 17:25:10|666.38|664.18|666.72|664.52|666.72|664.52|666.03|663.83|0
1643304320000|2022-01-27 17:25:20|666.49|664.29|664.67|662.47|666.49|664.29|664.67|662.47|0
1643304330000|2022-01-27 17:25:30|664.22|662.02|664.22|662.02|664.22|662.02|663.99|661.79|0
1643304340000|2022-01-27 17:25:40|663.31|661.11|663.99|661.79|663.99|661.79|663.2|661|0
1643304350000|2022-01-27 17:25:50|664.11|661.91|664.56|662.36|664.56|662.36|663.99|661.79|0
1643304360000|2022-01-27 17:26:00|665.12|662.92|666.38|664.18|666.38|664.18|665.12|662.92|0
1643304370000|2022-01-27 17:26:10|666.26|664.06|666.15|663.95|666.26|664.06|665.81|663.61|0
1643304380000|2022-01-27 17:26:20|665.58|663.38|665.92|663.72|665.92|663.72|665.58|663.38|0
1643304390000|2022-01-27 17:26:30|665.81|663.61|665.35|663.15|666.03|663.83|665.35|663.15|0
1643304400000|2022-01-27 17:26:40|665.24|663.04|665.24|663.04|665.35|663.15|665.01|662.81|0
1643304410000|2022-01-27 17:26:50|663.08|660.88|663.53|661.33|663.65|661.45|663.08|660.88|0
1643304420000|2022-01-27 17:27:00|664.44|662.24|665.58|663.38|665.58|663.38|664.44|662.24|0
1643304430000|2022-01-27 17:27:10|666.03|663.83|665.81|663.61|666.03|663.83|665.35|663.15|0
1643304440000|2022-01-27 17:27:20|666.03|663.83|665.7|663.5|666.03|663.83|665.58|663.38|0
1643304450000|2022-01-27 17:27:30|665.81|663.61|666.03|663.83|666.03|663.83|665.81|663.61|0
1643304460000|2022-01-27 17:27:40|664.21|662.01|665.12|662.92|666.26|664.06|664.21|662.01|0
1643304470000|2022-01-27 17:27:50|666.26|664.06|671.27|669.07|671.27|669.07|666.26|664.06|0
1643304480000|2022-01-27 17:28:00|671.72|669.52|670.13|667.93|671.72|669.52|670.13|667.93|0
1643304490000|2022-01-27 17:28:10|670.93|668.73|668.76|666.56|670.93|668.73|668.76|666.56|0
1643304500000|2022-01-27 17:28:20|668.53|666.33|670.58|668.38|670.58|668.38|668.53|666.33|0
1643304510000|2022-01-27 17:28:30|670.13|667.93|670.7|668.5|670.7|668.5|670.13|667.93|0
1643304520000|2022-01-27 17:28:40|670.81|668.61|670.81|668.61|670.81|668.61|670.36|668.16|0
1643304530000|2022-01-27 17:28:50|670.58|668.38|670.58|668.38|671.04|668.84|670.58|668.38|0
1643304540000|2022-01-27 17:29:00|670.93|668.73|670.7|668.5|670.93|668.73|670.13|667.93|0
1643304550000|2022-01-27 17:29:10|671.04|668.84|671.95|669.75|672.18|669.98|671.04|668.84|0
1643304560000|2022-01-27 17:29:20|671.61|669.41|669.9|667.7|672.41|670.21|669.9|667.7|0
1643304570000|2022-01-27 17:29:30|669.44|667.24|669.22|667.02|670.13|667.93|669.22|667.02|0
1643304580000|2022-01-27 17:29:40|668.53|666.33|669.22|667.02|669.22|667.02|667.85|665.65|0
1643304590000|2022-01-27 17:29:50|668.76|666.56|668.99|666.79|669.11|666.91|668.76|666.56|0
1643304600000|2022-01-27 17:30:00|668.76|666.56|667.85|665.65|669.79|667.59|667.85|665.65|0
1643304610000|2022-01-27 17:30:10|667.4|665.2|666.94|664.74|667.4|665.2|666.94|664.74|0
1643304620000|2022-01-27 17:30:20|667.17|664.97|666.49|664.29|667.17|664.97|666.49|664.29|0
1643304630000|2022-01-27 17:30:30|666.71|664.51|666.71|664.51|666.71|664.51|665.8|663.6|0
1643304640000|2022-01-27 17:30:40|667.62|665.42|667.17|664.97|667.62|665.42|666.94|664.74|0
1643304650000|2022-01-27 17:30:50|666.94|664.74|669.67|667.47|669.67|667.47|666.94|664.74|0
1643304660000|2022-01-27 17:31:00|668.76|666.56|670.36|668.16|670.36|668.16|668.76|666.56|0
1643304670000|2022-01-27 17:31:10|670.93|668.73|670.7|668.5|671.04|668.84|670.7|668.5|0
1643304680000|2022-01-27 17:31:20|672.63|670.43|672.18|669.98|672.86|670.66|672.18|669.98|0
1643304690000|2022-01-27 17:31:30|672.63|670.43|672.18|669.98|672.63|670.43|672.18|669.98|0
1643304700000|2022-01-27 17:31:40|671.72|669.52|676.29|674.09|676.29|674.09|671.72|669.52|0
1643304710000|2022-01-27 17:31:50|677.2|675|677.66|675.46|677.66|675.46|676.86|674.66|0
1643304720000|2022-01-27 17:32:00|677.88|675.68|674.69|672.49|677.88|675.68|674.69|672.49|0
1643304730000|2022-01-27 17:32:10|675.37|673.17|674.46|672.26|675.37|673.17|674.46|672.26|0
1643304740000|2022-01-27 17:32:20|674.12|671.92|675.37|673.17|675.37|673.17|673.55|671.35|0
1643304750000|2022-01-27 17:32:30|675.14|672.94|676.06|673.86|676.06|673.86|675.14|672.94|0
1643304760000|2022-01-27 17:32:40|674.92|672.72|674.69|672.49|675.03|672.83|674|671.8|0
1643304770000|2022-01-27 17:32:50|674.92|672.72|674.92|672.72|675.14|672.94|674.69|672.49|0
1643304780000|2022-01-27 17:33:00|674.58|672.38|673.77|671.57|674.58|672.38|673.77|671.57|0
1643304790000|2022-01-27 17:33:10|672.86|670.66|674.46|672.26|674.46|672.26|672.86|670.66|0
1643304800000|2022-01-27 17:33:20|675.14|672.94|674.69|672.49|675.14|672.94|674.69|672.49|0
1643304810000|2022-01-27 17:33:30|674|671.8|674.46|672.26|674.46|672.26|674|671.8|0
1643304820000|2022-01-27 17:33:40|674|671.8|672.18|669.98|674|671.8|671.49|669.29|0
1643304830000|2022-01-27 17:33:50|673.55|671.35|673.89|671.69|673.89|671.69|673.55|671.35|0
1643304840000|2022-01-27 17:34:00|674|671.8|673.77|671.57|674.12|671.92|673.77|671.57|0
1643304850000|2022-01-27 17:34:10|674|671.8|672.63|670.43|674|671.8|672.63|670.43|0
1643304860000|2022-01-27 17:34:20|673.21|671.01|673.09|670.89|673.21|671.01|673.09|670.89|0
1643304870000|2022-01-27 17:34:30|673.32|671.12|674|671.8|674.23|672.03|673.32|671.12|0
1643304880000|2022-01-27 17:34:40|673.66|671.46|674.69|672.49|674.69|672.49|673.66|671.46|0
1643304890000|2022-01-27 17:34:50|674.35|672.15|676.97|674.77|676.97|674.77|674.35|672.15|0
1643304900000|2022-01-27 17:35:00|677.2|675|675.6|673.4|677.2|675|675.6|673.4|0
1643304910000|2022-01-27 17:35:10|675.83|673.63|677.2|675|677.2|675|675.83|673.63|0
1643304920000|2022-01-27 17:35:20|678.8|676.6|680.63|678.43|680.63|678.43|678.8|676.6|0
1643304930000|2022-01-27 17:35:30|680.4|678.2|680.86|678.66|680.86|678.66|680.4|678.2|0
1643304940000|2022-01-27 17:35:40|680.4|678.2|680.86|678.66|680.86|678.66|680.17|677.97|0
1643304950000|2022-01-27 17:35:50|681.77|679.57|680.63|678.43|681.77|679.57|680.29|678.09|0
1643304960000|2022-01-27 17:36:00|679.25|677.05|679.03|676.83|679.25|677.05|678.57|676.37|0
1643304970000|2022-01-27 17:36:10|679.83|677.63|679.15|676.95|679.83|677.63|679.15|676.95|0
1643304980000|2022-01-27 17:36:20|679.83|677.63|679.03|676.83|679.83|677.63|679.03|676.83|0
1643304990000|2022-01-27 17:36:30|679.48|677.28|678.8|676.6|679.48|677.28|678.8|676.6|0
1643305000000|2022-01-27 17:36:40|677.65|675.45|677.2|675|677.65|675.45|676.74|674.54|0
1643305010000|2022-01-27 17:36:50|677.55|675.35|678.11|675.91|678.8|676.6|677.09|674.89|0
1643305020000|2022-01-27 17:37:00|678.23|676.03|678.11|675.91|678.34|676.14|678.11|675.91|0
1643305030000|2022-01-27 17:37:10|678.57|676.37|678|675.8|678.57|676.37|678|675.8|0
1643305040000|2022-01-27 17:37:20|678.57|676.37|679.37|677.17|679.37|677.17|678.11|675.91|0
1643305050000|2022-01-27 17:37:30|679.48|677.28|679.37|677.17|679.48|677.28|679.37|677.17|0
1643305060000|2022-01-27 17:37:40|679.48|677.28|679.25|677.05|679.48|677.28|678.34|676.14|0
1643305070000|2022-01-27 17:37:50|680.17|677.97|678.34|676.14|680.17|677.97|678.34|676.14|0
1643305080000|2022-01-27 17:38:00|678.11|675.91|676.97|674.77|678.11|675.91|676.97|674.77|0
1643305090000|2022-01-27 17:38:10|677.54|675.34|679.71|677.51|679.71|677.51|677.54|675.34|0
1643305100000|2022-01-27 17:38:20|680.17|677.97|682.12|679.92|682.12|679.92|680.17|677.97|0
1643305110000|2022-01-27 17:38:30|681.77|679.57|684.06|681.86|684.06|681.86|681.77|679.57|0
1643305120000|2022-01-27 17:38:40|684.75|682.55|683.83|681.63|684.75|682.55|683.83|681.63|0
1643305130000|2022-01-27 17:38:50|685.33|683.13|683.83|681.63|685.33|683.13|683.83|681.63|0
1643305140000|2022-01-27 17:39:00|684.75|682.55|682.46|680.26|684.75|682.55|682|679.8|0
1643305150000|2022-01-27 17:39:10|682.58|680.38|683.6|681.4|683.6|681.4|682.58|680.38|0
1643305160000|2022-01-27 17:39:20|681.77|679.57|680.17|677.97|681.77|679.57|680.17|677.97|0
1643305170000|2022-01-27 17:39:30|681.08|678.88|680.63|678.43|681.08|678.88|680.29|678.09|0
1643305180000|2022-01-27 17:39:40|680.52|678.32|681.77|679.57|681.77|679.57|680.52|678.32|0
1643305190000|2022-01-27 17:39:50|682.69|680.49|681.31|679.11|682.69|680.49|681.08|678.88|0
1643305200000|2022-01-27 17:40:00|681.77|679.57|681.08|678.88|681.77|679.57|680.86|678.66|0
1643305210000|2022-01-27 17:40:10|680.86|678.66|681.31|679.11|681.31|679.11|680.17|677.97|0
1643305220000|2022-01-27 17:40:20|682.46|680.26|681.77|679.57|682.46|680.26|680.4|678.2|0
1643305230000|2022-01-27 17:40:30|682|679.8|681.31|679.11|682|679.8|681.08|678.88|0
1643305240000|2022-01-27 17:40:40|680.52|678.32|681.66|679.46|681.66|679.46|680.52|678.32|0
1643305250000|2022-01-27 17:40:50|681.31|679.11|682.46|680.26|682.46|680.26|681.31|679.11|0
1643305260000|2022-01-27 17:41:00|682.69|680.49|681.89|679.69|683.37|681.17|681.89|679.69|0
1643305270000|2022-01-27 17:41:10|682.23|680.03|682|679.8|682.23|680.03|681.77|679.57|0
1643305280000|2022-01-27 17:41:20|681.54|679.34|681.54|679.34|681.77|679.57|681.54|679.34|0
1643305290000|2022-01-27 17:41:30|681.66|679.46|680.97|678.77|681.66|679.46|680.97|678.77|0
1643305300000|2022-01-27 17:41:40|680.86|678.66|682.12|679.92|682.12|679.92|680.86|678.66|0
1643305310000|2022-01-27 17:41:50|682.69|680.49|682.23|680.03|682.69|680.49|681.54|679.34|0
1643305320000|2022-01-27 17:42:00|683.14|680.94|683.37|681.17|684.29|682.09|683.14|680.94|0
1643305330000|2022-01-27 17:42:10|682.92|680.72|682.46|680.26|683.6|681.4|682.46|680.26|0
1643305340000|2022-01-27 17:42:20|681.31|679.11|681.54|679.34|681.54|679.34|681.08|678.88|0
1643305350000|2022-01-27 17:42:30|680.85|678.65|679.94|677.74|681.08|678.88|679.94|677.74|0
1643305360000|2022-01-27 17:42:40|679.71|677.51|677.88|675.68|679.71|677.51|677.88|675.68|0
1643305370000|2022-01-27 17:42:50|678.23|676.03|677.54|675.34|678.57|676.37|677.54|675.34|0
1643305380000|2022-01-27 17:43:00|680.4|678.2|680.63|678.43|680.63|678.43|679.83|677.63|0
1643305390000|2022-01-27 17:43:10|680.4|678.2|678.57|676.37|680.4|678.2|678.57|676.37|0
1643305400000|2022-01-27 17:43:20|679.03|676.83|678.69|676.49|679.03|676.83|678.57|676.37|0
1643305410000|2022-01-27 17:43:30|679.25|677.05|679.71|677.51|679.71|677.51|679.25|677.05|0
1643305420000|2022-01-27 17:43:40|679.25|677.05|678.8|676.6|679.25|677.05|678.8|676.6|0
1643305430000|2022-01-27 17:43:50|678.57|676.37|679.71|677.51|679.71|677.51|678.57|676.37|0
1643305440000|2022-01-27 17:44:00|679.94|677.74|680.63|678.43|680.63|678.43|679.6|677.4|0
1643305450000|2022-01-27 17:44:10|680.17|677.97|680.4|678.2|680.52|678.32|680.17|677.97|0
1643305460000|2022-01-27 17:44:20|679.02|676.82|680.74|678.54|680.74|678.54|678.8|676.6|0
1643305470000|2022-01-27 17:44:30|680.63|678.43|680.63|678.43|681.08|678.88|680.63|678.43|0
1643305480000|2022-01-27 17:44:40|680.85|678.65|681.77|679.57|681.77|679.57|680.85|678.65|0
1643305490000|2022-01-27 17:44:50|681.89|679.69|681.43|679.23|681.89|679.69|681.31|679.11|0
1643305500000|2022-01-27 17:45:00|681.77|679.57|683.6|681.4|683.6|681.4|681.54|679.34|0
1643305510000|2022-01-27 17:45:10|684.29|682.09|685.89|683.69|685.89|683.69|684.29|682.09|0
1643305520000|2022-01-27 17:45:20|686.81|684.61|688.42|686.22|688.42|686.22|686.81|684.61|0
1643305530000|2022-01-27 17:45:30|686.81|684.61|685.89|683.69|686.81|684.61|685.66|683.46|0
1643305540000|2022-01-27 17:45:40|686.35|684.15|686.35|684.15|686.58|684.38|686.35|684.15|0
1643305550000|2022-01-27 17:45:50|686.7|684.5|686.93|684.73|687.16|684.96|686.7|684.5|0
1643305560000|2022-01-27 17:46:00|686.58|684.38|687.39|685.19|687.39|685.19|686.58|684.38|0
1643305570000|2022-01-27 17:46:10|689.34|687.14|691.63|689.43|691.63|689.43|689.34|687.14|0
1643305580000|2022-01-27 17:46:20|692.09|689.89|691.29|689.09|692.09|689.89|691.17|688.97|0
1643305590000|2022-01-27 17:46:30|691.4|689.2|692.32|690.12|692.32|690.12|691.06|688.86|0
1643305600000|2022-01-27 17:46:40|691.86|689.66|692.32|690.12|692.32|690.12|691.86|689.66|0
1643305610000|2022-01-27 17:46:50|691.4|689.2|691.63|689.43|691.63|689.43|690.94|688.74|0
1643305620000|2022-01-27 17:47:00|691.4|689.2|690.02|687.82|691.4|689.2|689.91|687.71|0
1643305630000|2022-01-27 17:47:10|690.25|688.05|691.17|688.97|691.17|688.97|689.11|686.91|0
1643305640000|2022-01-27 17:47:20|691.63|689.43|691.17|688.97|691.63|689.43|690.83|688.63|0
1643305650000|2022-01-27 17:47:30|690.94|688.74|690.48|688.28|690.94|688.74|689.91|687.71|0
1643305660000|2022-01-27 17:47:40|690.83|688.63|691.68|689.48|693.05|690.85|690.6|688.4|0
1643305670000|2022-01-27 17:47:50|691.57|689.37|691.68|689.48|691.91|689.71|691.57|689.37|0
1643305680000|2022-01-27 17:48:00|691.91|689.71|691.68|689.48|691.91|689.71|690.31|688.11|0
1643305690000|2022-01-27 17:48:10|693.28|691.08|692.6|690.4|693.28|691.08|691.91|689.71|0
1643305700000|2022-01-27 17:48:20|693.05|690.85|693.05|690.85|693.05|690.85|692.6|690.4|0
1643305710000|2022-01-27 17:48:30|693.74|691.54|694.19|691.99|694.42|692.22|693.74|691.54|0
1643305720000|2022-01-27 17:48:40|694.42|692.22|693.84|691.64|694.42|692.22|693.38|691.18|0
1643305730000|2022-01-27 17:48:50|693.61|691.41|692.01|689.81|693.61|691.41|692.01|689.81|0
1643305740000|2022-01-27 17:49:00|690.98|688.78|689.49|687.29|690.98|688.78|689.49|687.29|0
1643305750000|2022-01-27 17:49:10|690.63|688.43|691.55|689.35|691.55|689.35|690.63|688.43|0
1643305760000|2022-01-27 17:49:20|691.32|689.12|690.98|688.78|691.32|689.12|690.98|688.78|0
1643305770000|2022-01-27 17:49:30|691.32|689.12|692.69|690.49|692.69|690.49|691.32|689.12|0
1643305780000|2022-01-27 17:49:40|694.3|692.1|693.61|691.41|694.3|692.1|693.61|691.41|0
1643305790000|2022-01-27 17:49:50|694.07|691.87|692.58|690.38|694.07|691.87|692.58|690.38|0
1643305800000|2022-01-27 17:50:00|691.09|688.89|691.32|689.12|691.32|689.12|691.09|688.89|0
1643305810000|2022-01-27 17:50:10|689.95|687.75|688.35|686.15|690.63|688.43|688.35|686.15|0
1643305820000|2022-01-27 17:50:20|688.47|686.27|687.89|685.69|688.47|686.27|687.89|685.69|0
1643305830000|2022-01-27 17:50:30|687.66|685.46|688.81|686.61|689.49|687.29|687.66|685.46|0
1643305840000|2022-01-27 17:50:40|689.26|687.06|688.81|686.61|689.61|687.41|688.81|686.61|0
1643305850000|2022-01-27 17:50:50|688.58|686.38|686.06|683.86|688.58|686.38|685.38|683.18|0
1643305860000|2022-01-27 17:51:00|686.52|684.32|688.47|686.27|688.47|686.27|686.06|683.86|0
1643305870000|2022-01-27 17:51:10|688.58|686.38|689.49|687.29|689.49|687.29|688.58|686.38|0
1643305880000|2022-01-27 17:51:20|688.81|686.61|688.12|685.92|688.81|686.61|687.21|685.01|0
1643305890000|2022-01-27 17:51:30|687.66|685.46|688.12|685.92|688.12|685.92|687.66|685.46|0
1643305900000|2022-01-27 17:51:40|688.58|686.38|687.66|685.46|688.58|686.38|687.66|685.46|0
1643305910000|2022-01-27 17:51:50|687.43|685.23|686.75|684.55|687.43|685.23|686.75|684.55|0
1643305920000|2022-01-27 17:52:00|687.66|685.46|687.43|685.23|687.89|685.69|687.1|684.9|0
1643305930000|2022-01-27 17:52:10|686.52|684.32|684.92|682.72|686.52|684.32|684.92|682.72|0
1643305940000|2022-01-27 17:52:20|686.06|683.86|684.69|682.49|686.06|683.86|684.69|682.49|0
1643305950000|2022-01-27 17:52:30|684.92|682.72|684.24|682.04|684.92|682.72|684.01|681.81|0
1643305960000|2022-01-27 17:52:40|685.38|683.18|686.1|683.9|686.1|683.9|684.96|682.76|0
1643305970000|2022-01-27 17:52:50|685.99|683.79|685.18|682.98|685.99|683.79|684.96|682.76|0
1643305980000|2022-01-27 17:53:00|685.3|683.1|686.1|683.9|686.1|683.9|685.3|683.1|0
1643305990000|2022-01-27 17:53:10|686.33|684.13|687.13|684.93|687.13|684.93|686.33|684.13|0
1643306000000|2022-01-27 17:53:20|687.01|684.81|685.41|683.21|687.24|685.04|685.41|683.21|0
1643306010000|2022-01-27 17:53:30|685.87|683.67|685.87|683.67|685.87|683.67|685.64|683.44|0
1643306020000|2022-01-27 17:53:40|683.58|681.38|685.76|683.56|685.76|683.56|683.58|681.38|0
1643306030000|2022-01-27 17:53:50|684.73|682.53|685.99|683.79|685.99|683.79|684.73|682.53|0
1643306040000|2022-01-27 17:54:00|684.73|682.53|684.96|682.76|685.3|683.1|684.73|682.53|0
1643306050000|2022-01-27 17:54:10|685.07|682.87|684.95|682.75|685.07|682.87|684.95|682.75|0
1643306060000|2022-01-27 17:54:20|683.93|681.73|684.62|682.42|684.62|682.42|683.93|681.73|0
1643306070000|2022-01-27 17:54:30|685.07|682.87|684.95|682.75|685.3|683.1|684.73|682.53|0
1643306080000|2022-01-27 17:54:40|685.18|682.98|685.18|682.98|685.41|683.21|685.18|682.98|0
1643306090000|2022-01-27 17:54:50|685.76|683.56|684.04|681.84|685.76|683.56|684.04|681.84|0
1643306100000|2022-01-27 17:55:00|685.3|683.1|682.33|680.13|685.3|683.1|682.33|680.13|0
1643306110000|2022-01-27 17:55:10|681.3|679.1|682.67|680.47|682.67|680.47|681.3|679.1|0
1643306120000|2022-01-27 17:55:20|681.42|679.22|679.93|677.73|681.42|679.22|679.93|677.73|0
1643306130000|2022-01-27 17:55:30|680.16|677.96|681.07|678.87|681.07|678.87|680.16|677.96|0
1643306140000|2022-01-27 17:55:40|681.99|679.79|681.53|679.33|682.21|680.01|681.53|679.33|0
1643306150000|2022-01-27 17:55:50|681.88|679.68|681.53|679.33|681.88|679.68|681.3|679.1|0
1643306160000|2022-01-27 17:56:00|680.62|678.42|680.62|678.42|680.62|678.42|680.62|678.42|0
1643306170000|2022-01-27 17:56:10|680.39|678.19|679.7|677.5|680.39|678.19|679.7|677.5|0
1643306180000|2022-01-27 17:56:20|677.54|675.34|675.83|673.63|677.54|675.34|675.83|673.63|0
1643306190000|2022-01-27 17:56:30|676.28|674.08|677.2|675|677.2|675|676.28|674.08|0
1643306200000|2022-01-27 17:56:40|676.51|674.31|676.74|674.54|676.74|674.54|676.28|674.08|0
1643306210000|2022-01-27 17:56:50|676.51|674.31|676.08|673.88|676.51|674.31|676.08|673.88|0
1643306220000|2022-01-27 17:57:00|675.85|673.65|675.62|673.42|676.31|674.11|675.62|673.42|0
1643306230000|2022-01-27 17:57:10|676.99|674.79|676.99|674.79|677.22|675.02|676.99|674.79|0
1643306240000|2022-01-27 17:57:20|676.08|673.88|676.08|673.88|676.31|674.11|675.85|673.65|0
1643306250000|2022-01-27 17:57:30|675.97|673.77|675.4|673.2|676.08|673.88|675.4|673.2|0
1643306260000|2022-01-27 17:57:40|675.85|673.65|675.62|673.42|675.85|673.65|675.62|673.42|0
1643306270000|2022-01-27 17:57:50|675.17|672.97|673.24|671.04|675.17|672.97|673.24|671.04|0
1643306280000|2022-01-27 17:58:00|673.57|671.37|676.08|673.88|676.08|673.88|673.57|671.37|0
1643306290000|2022-01-27 17:58:10|675.62|673.42|677.91|675.71|677.91|675.71|675.62|673.42|0
1643306300000|2022-01-27 17:58:20|679.28|677.08|679.05|676.85|679.28|677.08|678.59|676.39|0
1643306310000|2022-01-27 17:58:30|679.28|677.08|678.82|676.62|679.28|677.08|678.82|676.62|0
1643306320000|2022-01-27 17:58:40|679.05|676.85|679.28|677.08|679.28|677.08|678.36|676.16|0
1643306330000|2022-01-27 17:58:50|679.62|677.42|679.85|677.65|679.96|677.76|679.62|677.42|0
1643306340000|2022-01-27 17:59:00|679.39|677.19|681.1|678.9|681.1|678.9|679.39|677.19|0
1643306350000|2022-01-27 17:59:10|680.88|678.68|682.7|680.5|682.7|680.5|680.88|678.68|0
1643306360000|2022-01-27 17:59:20|682.14|679.94|681.68|679.48|682.14|679.94|681.68|679.48|0
1643306370000|2022-01-27 17:59:30|682.02|679.82|679.96|677.76|682.02|679.82|679.62|677.42|0
1643306380000|2022-01-27 17:59:40|681.1|678.9|679.62|677.42|681.1|678.9|679.62|677.42|0
1643306390000|2022-01-27 17:59:50|679.5|677.3|680.19|677.99|680.19|677.99|679.5|677.3|0
1643306400000|2022-01-27 18:00:00|679.96|677.76|678.59|676.39|679.96|677.76|678.59|676.39|0
1643306410000|2022-01-27 18:00:10|680.19|677.99|680.42|678.22|680.42|678.22|680.19|677.99|0
1643306420000|2022-01-27 18:00:20|678.82|676.62|678.13|675.93|679.5|677.3|677.57|675.37|0
1643306430000|2022-01-27 18:00:30|678.82|676.62|678.36|676.16|679.05|676.85|678.36|676.16|0
1643306440000|2022-01-27 18:00:40|678.82|676.62|678.02|675.82|678.82|676.62|678.02|675.82|0
1643306450000|2022-01-27 18:00:50|678.25|676.05|676.31|674.11|678.25|676.05|676.08|673.88|0
1643306460000|2022-01-27 18:01:00|677.22|675.02|677.34|675.14|677.45|675.25|676.31|674.11|0
1643306470000|2022-01-27 18:01:10|678.48|676.28|679.96|677.76|679.96|677.76|678.13|675.93|0
1643306480000|2022-01-27 18:01:20|680.42|678.22|679.39|677.19|680.42|678.22|678.71|676.51|0
1643306490000|2022-01-27 18:01:30|679.28|677.08|679.96|677.76|679.96|677.76|679.28|677.08|0
1643306500000|2022-01-27 18:01:40|680.42|678.22|680.99|678.79|681.33|679.13|680.42|678.22|0
1643306510000|2022-01-27 18:01:50|681.22|679.02|679.73|677.53|681.22|679.02|679.73|677.53|0
1643306520000|2022-01-27 18:02:00|679.05|676.85|678.02|675.82|679.28|677.08|677.45|675.25|0
1643306530000|2022-01-27 18:02:10|677.45|675.25|679.5|677.3|679.73|677.53|677.45|675.25|0
1643306540000|2022-01-27 18:02:20|681.1|678.9|681.79|679.59|681.79|679.59|680.99|678.79|0
1643306550000|2022-01-27 18:02:30|682.37|680.17|682.93|680.73|684.99|682.79|682.37|680.17|0
1643306560000|2022-01-27 18:02:40|683.51|681.31|683.16|680.96|683.51|681.31|683.05|680.85|0
1643306570000|2022-01-27 18:02:50|683.39|681.19|685.22|683.02|685.22|683.02|683.39|681.19|0
1643306580000|2022-01-27 18:03:00|686.83|684.63|685.11|682.91|686.83|684.63|685.11|682.91|0
1643306590000|2022-01-27 18:03:10|685.34|683.14|684.99|682.79|685.34|683.14|684.53|682.33|0
1643306600000|2022-01-27 18:03:20|685.45|683.25|686.03|683.83|686.37|684.17|685.45|683.25|0
1643306610000|2022-01-27 18:03:30|686.37|684.17|686.83|684.63|687.05|684.85|686.37|684.17|0
1643306620000|2022-01-27 18:03:40|688.32|686.12|687.17|684.97|688.43|686.23|687.17|684.97|0
1643306630000|2022-01-27 18:03:50|687.51|685.31|687.28|685.08|687.97|685.77|687.28|685.08|0
1643306640000|2022-01-27 18:04:00|687.4|685.2|687.28|685.08|687.4|685.2|686.83|684.63|0
1643306650000|2022-01-27 18:04:10|687.86|685.66|690.49|688.29|690.49|688.29|687.86|685.66|0
1643306660000|2022-01-27 18:04:20|690.95|688.75|690.49|688.29|690.95|688.75|690.04|687.84|0
1643306670000|2022-01-27 18:04:30|690.72|688.52|690.26|688.06|690.72|688.52|690.26|688.06|0
1643306680000|2022-01-27 18:04:40|690.04|687.84|690.26|688.06|690.26|688.06|690.04|687.84|0
1643306690000|2022-01-27 18:04:50|691.64|689.44|691.18|688.98|691.76|689.56|690.95|688.75|0
1643306700000|2022-01-27 18:05:00|690.95|688.75|692.33|690.13|693.02|690.82|690.95|688.75|0
1643306710000|2022-01-27 18:05:10|691.87|689.67|690.26|688.06|692.1|689.9|690.26|688.06|0
1643306720000|2022-01-27 18:05:20|690.49|688.29|691.07|688.87|692.1|689.9|690.49|688.29|0
1643306730000|2022-01-27 18:05:30|690.49|688.29|690.61|688.41|690.72|688.52|690.49|688.29|0
1643306740000|2022-01-27 18:05:40|690.38|688.18|690.26|688.06|690.38|688.18|690.15|687.95|0
1643306750000|2022-01-27 18:05:50|690.72|688.52|690.72|688.52|691.18|688.98|690.72|688.52|0
1643306760000|2022-01-27 18:06:00|691.41|689.21|695.78|693.58|695.78|693.58|691.41|689.21|0
1643306770000|2022-01-27 18:06:10|693.14|690.94|693.48|691.28|693.48|691.28|693.14|690.94|0
1643306780000|2022-01-27 18:06:20|693.25|691.05|693.25|691.05|693.48|691.28|693.25|691.05|0
1643306790000|2022-01-27 18:06:30|692.91|690.71|693.25|691.05|693.25|691.05|692.91|690.71|0
1643306800000|2022-01-27 18:06:40|693.83|691.63|695.09|692.89|695.09|692.89|693.83|691.63|0
1643306810000|2022-01-27 18:06:50|695.55|693.35|696.13|693.93|696.24|694.04|695.55|693.35|0
1643306820000|2022-01-27 18:07:00|696.59|694.39|698.08|695.88|698.08|695.88|696.59|694.39|0
1643306830000|2022-01-27 18:07:10|699.46|697.26|700.61|698.41|700.61|698.41|699.46|697.26|0
1643306840000|2022-01-27 18:07:20|700.15|697.95|700.04|697.84|700.15|697.95|699.92|697.72|0
1643306850000|2022-01-27 18:07:30|700.38|698.18|700.61|698.41|700.73|698.53|700.38|698.18|0
1643306860000|2022-01-27 18:07:40|700.15|697.95|700.15|697.95|700.84|698.64|700.15|697.95|0
1643306870000|2022-01-27 18:07:50|700.38|698.18|700.72|698.52|700.72|698.52|700.15|697.95|0
1643306880000|2022-01-27 18:08:00|700.03|697.83|697.16|694.96|700.03|697.83|697.16|694.96|0
1643306890000|2022-01-27 18:08:10|697.73|695.53|696.36|694.16|697.96|695.76|696.36|694.16|0
1643306900000|2022-01-27 18:08:20|695.44|693.24|696.13|693.93|696.13|693.93|695.44|693.24|0
1643306910000|2022-01-27 18:08:30|697.16|694.96|698.19|695.99|698.42|696.22|697.05|694.85|0
1643306920000|2022-01-27 18:08:40|698.65|696.45|696.59|694.39|698.65|696.45|696.59|694.39|0
1643306930000|2022-01-27 18:08:50|696.13|693.93|696.36|694.16|696.36|694.16|695.9|693.7|0
1643306940000|2022-01-27 18:09:00|697.04|694.84|697.73|695.53|697.73|695.53|696.82|694.62|0
1643306950000|2022-01-27 18:09:10|697.04|694.84|696.82|694.62|697.04|694.84|696.59|694.39|0
1643306960000|2022-01-27 18:09:20|696.13|693.93|694.75|692.55|696.13|693.93|693.84|691.64|0
1643306970000|2022-01-27 18:09:30|694.18|691.98|693.04|690.84|694.75|692.55|693.04|690.84|0
1643306980000|2022-01-27 18:09:40|694.52|692.32|696.13|693.93|696.13|693.93|694.52|692.32|0
1643306990000|2022-01-27 18:09:50|696.36|694.16|695.9|693.7|696.36|694.16|695.9|693.7|0
1643307000000|2022-01-27 18:10:00|695.67|693.47|696.48|694.28|696.48|694.28|695.67|693.47|0
1643307010000|2022-01-27 18:10:10|696.13|693.93|696.13|693.93|696.36|694.16|695.67|693.47|0
1643307020000|2022-01-27 18:10:20|696.59|694.39|696.82|694.62|696.82|694.62|696.59|694.39|0
1643307030000|2022-01-27 18:10:30|697.5|695.3|698.88|696.68|698.88|696.68|697.5|695.3|0
1643307040000|2022-01-27 18:10:40|698.65|696.45|699|696.8|699|696.8|698.31|696.11|0
1643307050000|2022-01-27 18:10:50|699.34|697.14|700.03|697.83|700.03|697.83|699.11|696.91|0
1643307060000|2022-01-27 18:11:00|699.46|697.26|699.11|696.91|699.46|697.26|697.96|695.76|0
1643307070000|2022-01-27 18:11:10|698.88|696.68|699.8|697.6|699.8|697.6|697.96|695.76|0
1643307080000|2022-01-27 18:11:20|700.03|697.83|700.38|698.18|700.38|698.18|700.03|697.83|0
1643307090000|2022-01-27 18:11:30|701.64|699.44|701.64|699.44|701.87|699.67|701.64|699.44|0
1643307100000|2022-01-27 18:11:40|702.56|700.36|701.76|699.56|702.56|700.36|701.76|699.56|0
1643307110000|2022-01-27 18:11:50|701.64|699.44|700.61|698.41|701.64|699.44|700.03|697.83|0
1643307120000|2022-01-27 18:12:00|700.72|698.52|701.64|699.44|701.64|699.44|700.72|698.52|0
1643307130000|2022-01-27 18:12:10|700.72|698.52|701.18|698.98|701.3|699.1|700.72|698.52|0
1643307140000|2022-01-27 18:12:20|701.53|699.33|700.72|698.52|701.53|699.33|700.72|698.52|0
1643307150000|2022-01-27 18:12:30|700.95|698.75|701.87|699.67|702.1|699.9|700.95|698.75|0
1643307160000|2022-01-27 18:12:40|702.33|700.13|701.64|699.44|702.33|700.13|701.64|699.44|0
1643307170000|2022-01-27 18:12:50|701.99|699.79|701.41|699.21|702.1|699.9|701.41|699.21|0
1643307180000|2022-01-27 18:13:00|701.3|699.1|701.41|699.21|701.87|699.67|701.18|698.98|0
1643307190000|2022-01-27 18:13:10|701.87|699.67|701.18|698.98|701.87|699.67|701.18|698.98|0
1643307200000|2022-01-27 18:13:20|700.72|698.52|699.92|697.72|700.95|698.75|699.92|697.72|0
1643307210000|2022-01-27 18:13:30|698.65|696.45|697.27|695.07|698.65|696.45|697.27|695.07|0
1643307220000|2022-01-27 18:13:40|698.19|695.99|697.04|694.84|698.19|695.99|696.81|694.61|0
1643307230000|2022-01-27 18:13:50|696.93|694.73|697.73|695.53|698.19|695.99|696.93|694.73|0
1643307240000|2022-01-27 18:14:00|699.11|696.91|699.11|696.91|699.11|696.91|698.88|696.68|0
1643307250000|2022-01-27 18:14:10|697.5|695.3|696.59|694.39|697.5|695.3|696.59|694.39|0
1643307260000|2022-01-27 18:14:20|697.04|694.84|696.59|694.39|697.5|695.3|696.59|694.39|0
1643307270000|2022-01-27 18:14:30|696.7|694.5|696.36|694.16|697.04|694.84|696.36|694.16|0
1643307280000|2022-01-27 18:14:40|697.04|694.84|697.62|695.42|697.62|695.42|697.04|694.84|0
1643307290000|2022-01-27 18:14:50|698.42|696.22|698.08|695.88|699.11|696.91|698.08|695.88|0
1643307300000|2022-01-27 18:15:00|699.11|696.91|698.88|696.68|699.11|696.91|698.65|696.45|0
1643307310000|2022-01-27 18:15:10|697.96|695.76|695.33|693.13|698.19|695.99|695.33|693.13|0
1643307320000|2022-01-27 18:15:20|692.69|690.49|690.86|688.66|692.69|690.49|690.86|688.66|0
1643307330000|2022-01-27 18:15:30|692.23|690.03|694.75|692.55|694.75|692.55|692.23|690.03|0
1643307340000|2022-01-27 18:15:40|695.21|693.01|694.52|692.32|695.44|693.24|694.52|692.32|0
1643307350000|2022-01-27 18:15:50|694.29|692.09|693.15|690.95|694.52|692.32|693.15|690.95|0
1643307360000|2022-01-27 18:16:00|694.29|692.09|694.06|691.86|694.29|692.09|693.15|690.95|0
1643307370000|2022-01-27 18:16:10|693.83|691.63|695.21|693.01|695.21|693.01|693.83|691.63|0
1643307380000|2022-01-27 18:16:20|694.98|692.78|695.33|693.13|696.13|693.93|694.98|692.78|0
1643307390000|2022-01-27 18:16:30|695.44|693.24|695.9|693.7|695.9|693.7|695.44|693.24|0
1643307400000|2022-01-27 18:16:40|696.81|694.61|696.25|694.05|697.04|694.84|696.25|694.05|0
1643307410000|2022-01-27 18:16:50|695.9|693.7|695.9|693.7|695.9|693.7|695.9|693.7|0
1643307420000|2022-01-27 18:17:00|695.67|693.47|695.67|693.47|696.02|693.82|695.67|693.47|0
1643307430000|2022-01-27 18:17:10|696.58|694.38|697.73|695.53|697.73|695.53|696.58|694.38|0
1643307440000|2022-01-27 18:17:20|697.85|695.65|700.03|697.83|700.26|698.06|697.85|695.65|0
1643307450000|2022-01-27 18:17:30|700.49|698.29|701.41|699.21|701.41|699.21|700.49|698.29|0
1643307460000|2022-01-27 18:17:40|701.64|699.44|701.52|699.32|701.64|699.44|701.18|698.98|0
1643307470000|2022-01-27 18:17:50|701.86|699.66|704.51|702.31|704.51|702.31|701.86|699.66|0
1643307480000|2022-01-27 18:18:00|704.28|702.08|704.16|701.96|704.51|702.31|703.93|701.73|0
1643307490000|2022-01-27 18:18:10|703.24|701.04|700.95|698.75|703.24|701.04|700.95|698.75|0
1643307500000|2022-01-27 18:18:20|701.41|699.21|703.24|701.04|703.24|701.04|701.18|698.98|0
1643307510000|2022-01-27 18:18:30|703.01|700.81|702.78|700.58|703.01|700.81|702.67|700.47|0
1643307520000|2022-01-27 18:18:40|702.55|700.35|704.39|702.19|704.62|702.42|702.55|700.35|0
1643307530000|2022-01-27 18:18:50|703.93|701.73|703.93|701.73|703.93|701.73|703.47|701.27|0
1643307540000|2022-01-27 18:19:00|703.47|701.27|702.09|699.89|703.47|701.27|702.09|699.89|0
1643307550000|2022-01-27 18:19:10|702.55|700.35|702.55|700.35|702.78|700.58|702.32|700.12|0
1643307560000|2022-01-27 18:19:20|702.32|700.12|700.03|697.83|702.32|700.12|700.03|697.83|0
1643307570000|2022-01-27 18:19:30|701.86|699.66|700.95|698.75|701.86|699.66|700.49|698.29|0
1643307580000|2022-01-27 18:19:40|700.49|698.29|703.01|700.81|703.01|700.81|700.49|698.29|0
1643307590000|2022-01-27 18:19:50|703.47|701.27|704.16|701.96|704.39|702.19|703.47|701.27|0
1643307600000|2022-01-27 18:20:00|704.39|702.19|704.16|701.96|704.39|702.19|703.7|701.5|0
1643307610000|2022-01-27 18:20:10|703.47|701.27|703.01|700.81|703.47|701.27|703.01|700.81|0
1643307620000|2022-01-27 18:20:20|703.93|701.73|704.85|702.65|705.08|702.88|703.93|701.73|0
1643307630000|2022-01-27 18:20:30|706.12|703.92|706.35|704.15|706.35|704.15|705.66|703.46|0
1643307640000|2022-01-27 18:20:40|706|703.8|705.31|703.11|706.46|704.26|705.31|703.11|0
1643307650000|2022-01-27 18:20:50|705.54|703.34|706.69|704.49|706.69|704.49|705.54|703.34|0
1643307660000|2022-01-27 18:21:00|707.39|705.19|708.54|706.34|708.54|706.34|707.16|704.96|0
1643307670000|2022-01-27 18:21:10|709|706.8|709|706.8|709|706.8|708.77|706.57|0
1643307680000|2022-01-27 18:21:20|710.15|707.95|710.84|708.64|710.84|708.64|710.15|707.95|0
1643307690000|2022-01-27 18:21:30|711.07|708.87|710.73|708.53|711.07|708.87|710.73|708.53|0
1643307700000|2022-01-27 18:21:40|710.84|708.64|709.46|707.26|710.84|708.64|709.46|707.26|0
1643307710000|2022-01-27 18:21:50|709.12|706.92|709.92|707.72|709.92|707.72|709.12|706.92|0
1643307720000|2022-01-27 18:22:00|709.46|707.26|710.04|707.84|710.04|707.84|708.77|706.57|0
1643307730000|2022-01-27 18:22:10|710.38|708.18|709.92|707.72|710.38|708.18|709.69|707.49|0
1643307740000|2022-01-27 18:22:20|710.38|708.18|710.96|708.76|710.96|708.76|709.23|707.03|0
1643307750000|2022-01-27 18:22:30|711.07|708.87|711.3|709.1|711.3|709.1|711.07|708.87|0
1643307760000|2022-01-27 18:22:40|711.07|708.87|710.73|708.53|711.07|708.87|710.73|708.53|0
1643307770000|2022-01-27 18:22:50|709.69|707.49|709.69|707.49|709.69|707.49|709.23|707.03|0
1643307780000|2022-01-27 18:23:00|709.92|707.72|710.27|708.07|710.27|708.07|709.46|707.26|0
1643307790000|2022-01-27 18:23:10|710.04|707.84|710.04|707.84|711.3|709.1|709.92|707.72|0
1643307800000|2022-01-27 18:23:20|710.61|708.41|711.3|709.1|711.3|709.1|710.61|708.41|0
1643307810000|2022-01-27 18:23:30|712.69|710.49|713.5|711.3|714.07|711.87|712.69|710.49|0
1643307820000|2022-01-27 18:23:40|713.61|711.41|711.65|709.45|713.73|711.53|711.65|709.45|0
1643307830000|2022-01-27 18:23:50|712.46|710.26|712.92|710.72|712.92|710.72|712|709.8|0
1643307840000|2022-01-27 18:24:00|712.46|710.26|713.38|711.18|713.38|711.18|712.46|710.26|0
1643307850000|2022-01-27 18:24:10|713.15|710.95|714.3|712.1|714.3|712.1|713.15|710.95|0
1643307860000|2022-01-27 18:24:20|714.54|712.34|715.23|713.03|715.23|713.03|714.19|711.99|0
1643307870000|2022-01-27 18:24:30|715.46|713.26|715.92|713.72|715.92|713.72|715.46|713.26|0
1643307880000|2022-01-27 18:24:40|715.46|713.26|715|712.8|715.92|713.72|715|712.8|0
1643307890000|2022-01-27 18:24:50|714.77|712.57|714.07|711.87|715.23|713.03|714.07|711.87|0
1643307900000|2022-01-27 18:25:00|715|712.8|713.5|711.3|715|712.8|713.5|711.3|0
1643307910000|2022-01-27 18:25:10|712.92|710.72|713.61|711.41|713.61|711.41|712.92|710.72|0
1643307920000|2022-01-27 18:25:20|714.3|712.1|713.61|711.41|714.3|712.1|713.61|711.41|0
1643307930000|2022-01-27 18:25:30|714.07|711.87|714.19|711.99|714.77|712.57|714.07|711.87|0
1643307940000|2022-01-27 18:25:40|713.96|711.76|714.07|711.87|714.53|712.33|713.96|711.76|0
1643307950000|2022-01-27 18:25:50|713.84|711.64|714.42|712.22|714.42|712.22|712.69|710.49|0
1643307960000|2022-01-27 18:26:00|713.96|711.76|712|709.8|713.96|711.76|712|709.8|0
1643307970000|2022-01-27 18:26:10|710.61|708.41|711.07|708.87|711.07|708.87|710.5|708.3|0
1643307980000|2022-01-27 18:26:20|708.08|705.88|708.77|706.57|709.69|707.49|708.08|705.88|0
1643307990000|2022-01-27 18:26:30|709.23|707.03|709.35|707.15|710.84|708.64|709.23|707.03|0
1643308000000|2022-01-27 18:26:40|709.92|707.72|710.61|708.41|710.84|708.64|709.92|707.72|0
1643308010000|2022-01-27 18:26:50|709.92|707.72|710.84|708.64|710.84|708.64|709.92|707.72|0
1643308020000|2022-01-27 18:27:00|713.15|710.95|711.3|709.1|713.15|710.95|711.3|709.1|0
1643308030000|2022-01-27 18:27:10|711.42|709.22|711.76|709.56|711.88|709.68|711.3|709.1|0
1643308040000|2022-01-27 18:27:20|710.96|708.76|711.07|708.87|711.07|708.87|710.84|708.64|0
1643308050000|2022-01-27 18:27:30|710.61|708.41|711.88|709.68|712.81|710.61|710.61|708.41|0
1643308060000|2022-01-27 18:27:40|709.81|707.61|709|706.8|709.81|707.61|708.54|706.34|0
1643308070000|2022-01-27 18:27:50|710.04|707.84|709.23|707.03|710.04|707.84|709.23|707.03|0
1643308080000|2022-01-27 18:28:00|709.46|707.26|710.84|708.64|710.84|708.64|709.23|707.03|0
1643308090000|2022-01-27 18:28:10|710.96|708.76|711.76|709.56|711.76|709.56|710.84|708.64|0
1643308100000|2022-01-27 18:28:20|711.53|709.33|710.73|708.53|712|709.8|710.61|708.41|0
1643308110000|2022-01-27 18:28:30|711.42|709.22|711.3|709.1|712.12|709.92|711.3|709.1|0
1643308120000|2022-01-27 18:28:40|711.42|709.22|711.42|709.22|711.76|709.56|711.3|709.1|0
1643308130000|2022-01-27 18:28:50|710.61|708.41|711.07|708.87|711.53|709.33|710.61|708.41|0
1643308140000|2022-01-27 18:29:00|711.88|709.68|711.76|709.56|711.88|709.68|711.65|709.45|0
1643308150000|2022-01-27 18:29:10|711.88|709.68|714.3|712.1|714.3|712.1|711.88|709.68|0
1643308160000|2022-01-27 18:29:20|715.12|712.92|716.15|713.95|716.15|713.95|715|712.8|0
1643308170000|2022-01-27 18:29:30|716.61|714.41|716.61|714.41|717.08|714.88|716.38|714.18|0
1643308180000|2022-01-27 18:29:40|715.92|713.72|715.92|713.72|716.38|714.18|715.92|713.72|0
1643308190000|2022-01-27 18:29:50|715.46|713.26|716.15|713.95|716.15|713.95|715.46|713.26|0
1643308200000|2022-01-27 18:30:00|715.69|713.49|716.38|714.18|716.38|714.18|715.69|713.49|0
1643308210000|2022-01-27 18:30:10|714.3|712.1|710.61|708.41|714.3|712.1|710.61|708.41|0
1643308220000|2022-01-27 18:30:20|710.15|707.95|709.69|707.49|711.53|709.33|709.69|707.49|0
1643308230000|2022-01-27 18:30:30|708.31|706.11|709.23|707.03|709.23|707.03|706.35|704.15|0
1643308240000|2022-01-27 18:30:40|709.69|707.49|711.19|708.99|711.19|708.99|709.69|707.49|0
1643308250000|2022-01-27 18:30:50|712.46|710.26|711.07|708.87|712.58|710.38|711.07|708.87|0
1643308260000|2022-01-27 18:31:00|708.77|706.57|710.61|708.41|710.61|708.41|708.77|706.57|0
1643308270000|2022-01-27 18:31:10|710.73|708.53|711.65|709.45|711.65|709.45|710.73|708.53|0
1643308280000|2022-01-27 18:31:20|711.3|709.1|711.65|709.45|711.65|709.45|711.3|709.1|0
1643308290000|2022-01-27 18:31:30|710.15|707.95|711.07|708.87|711.07|708.87|710.15|707.95|0
1643308300000|2022-01-27 18:31:40|710.61|708.41|710.27|708.07|711.76|709.56|710.27|708.07|0
1643308310000|2022-01-27 18:31:50|709.23|707.03|707.61|705.41|709.23|707.03|707.61|705.41|0
1643308320000|2022-01-27 18:32:00|706.92|704.72|707.84|705.64|707.84|705.64|706.92|704.72|0
1643308330000|2022-01-27 18:32:10|708.08|705.88|707.38|705.18|708.08|705.88|707.38|705.18|0
1643308340000|2022-01-27 18:32:20|708.89|706.69|710.15|707.95|710.15|707.95|708.89|706.69|0
1643308350000|2022-01-27 18:32:30|710.84|708.64|711.07|708.87|711.07|708.87|710.61|708.41|0
1643308360000|2022-01-27 18:32:40|711.3|709.1|711.88|709.68|711.88|709.68|711.3|709.1|0
1643308370000|2022-01-27 18:32:50|712.23|710.03|714.07|711.87|714.07|711.87|712.23|710.03|0
1643308380000|2022-01-27 18:33:00|712.69|710.49|712.92|710.72|713.15|710.95|712.69|710.49|0
1643308390000|2022-01-27 18:33:10|714.53|712.33|713.61|711.41|714.53|712.33|712.92|710.72|0
1643308400000|2022-01-27 18:33:20|712.92|710.72|712.69|710.49|713.61|711.41|712.69|710.49|0
1643308410000|2022-01-27 18:33:30|713.38|711.18|712.23|710.03|713.38|711.18|712.23|710.03|0
1643308420000|2022-01-27 18:33:40|711.76|709.56|711.76|709.56|711.76|709.56|711.53|709.33|0
1643308430000|2022-01-27 18:33:50|710.61|708.41|711.53|709.33|711.53|709.33|710.61|708.41|0
1643308440000|2022-01-27 18:34:00|711.3|709.1|709.12|706.92|711.3|709.1|709.12|706.92|0
1643308450000|2022-01-27 18:34:10|709|706.8|707.27|705.07|709|706.8|707.27|705.07|0
1643308460000|2022-01-27 18:34:20|708.77|706.57|709.69|707.49|709.69|707.49|708.77|706.57|0
1643308470000|2022-01-27 18:34:30|709.23|707.03|710.61|708.41|710.84|708.64|709.23|707.03|0
1643308480000|2022-01-27 18:34:40|710.96|708.76|709.46|707.26|710.96|708.76|709.46|707.26|0
1643308490000|2022-01-27 18:34:50|708.31|706.11|708.89|706.69|709|706.8|708.31|706.11|0
1643308500000|2022-01-27 18:35:00|707.15|704.95|709.23|707.03|709.46|707.26|707.15|704.95|0
1643308510000|2022-01-27 18:35:10|709.46|707.26|703.93|701.73|709.46|707.26|703.93|701.73|0
1643308520000|2022-01-27 18:35:20|703.7|701.5|704.28|702.08|704.28|702.08|703.47|701.27|0
1643308530000|2022-01-27 18:35:30|703.47|701.27|703.59|701.39|704.05|701.85|703.47|701.27|0
1643308540000|2022-01-27 18:35:40|704.62|702.42|703.93|701.73|704.62|702.42|703.93|701.73|0
1643308550000|2022-01-27 18:35:50|701.75|699.55|701.4|699.2|702.67|700.47|701.4|699.2|0
1643308560000|2022-01-27 18:36:00|702.32|700.12|701.17|698.97|702.32|700.12|701.17|698.97|0
1643308570000|2022-01-27 18:36:10|700.83|698.63|703.47|701.27|703.47|701.27|700.83|698.63|0
1643308580000|2022-01-27 18:36:20|703.24|701.04|704.62|702.42|704.62|702.42|703.24|701.04|0
1643308590000|2022-01-27 18:36:30|704.85|702.65|705.43|703.23|705.43|703.23|704.85|702.65|0
1643308600000|2022-01-27 18:36:40|705.08|702.88|705.54|703.34|707.38|705.18|705.08|702.88|0
1643308610000|2022-01-27 18:36:50|705.89|703.69|706.23|704.03|707.5|705.3|705.89|703.69|0
1643308620000|2022-01-27 18:37:00|706.58|704.38|707.15|704.95|707.84|705.64|706.58|704.38|0
1643308630000|2022-01-27 18:37:10|707.38|705.18|706.92|704.72|707.38|705.18|706.92|704.72|0
1643308640000|2022-01-27 18:37:20|708.54|706.34|710.5|708.3|710.5|708.3|708.54|706.34|0
1643308650000|2022-01-27 18:37:30|709.92|707.72|710.04|707.84|710.04|707.84|709.69|707.49|0
1643308660000|2022-01-27 18:37:40|709.92|707.72|709.46|707.26|710.15|707.95|709.46|707.26|0
1643308670000|2022-01-27 18:37:50|709.81|707.61|710.73|708.53|710.73|708.53|709.81|707.61|0
1643308680000|2022-01-27 18:38:00|710.38|708.18|709.46|707.26|710.38|708.18|708.07|705.87|0
1643308690000|2022-01-27 18:38:10|709.12|706.92|709.23|707.03|710.38|708.18|708.3|706.1|0
1643308700000|2022-01-27 18:38:20|708.65|706.45|708.3|706.1|708.65|706.45|707.15|704.95|0
1643308710000|2022-01-27 18:38:30|708.19|705.99|709.23|707.03|709.23|707.03|707.84|705.64|0
1643308720000|2022-01-27 18:38:40|709.46|707.26|709.23|707.03|709.46|707.26|708.77|706.57|0
1643308730000|2022-01-27 18:38:50|710.27|708.07|711.42|709.22|711.53|709.33|709.46|707.26|0
1643308740000|2022-01-27 18:39:00|711.07|708.87|711.88|709.68|711.88|709.68|710.84|708.64|0
1643308750000|2022-01-27 18:39:10|711.99|709.79|711.3|709.1|711.99|709.79|710.84|708.64|0
1643308760000|2022-01-27 18:39:20|711.65|709.45|713.27|711.07|713.27|711.07|711.65|709.45|0
1643308770000|2022-01-27 18:39:30|713.38|711.18|714.76|712.56|714.76|712.56|712.69|710.49|0
1643308780000|2022-01-27 18:39:40|714.3|712.1|714.53|712.33|714.53|712.33|714.3|712.1|0
1643308790000|2022-01-27 18:39:50|714.19|711.99|714.76|712.56|714.76|712.56|714.07|711.87|0
1643308800000|2022-01-27 18:40:00|713.84|711.64|713.38|711.18|713.84|711.64|712.92|710.72|0
1643308810000|2022-01-27 18:40:10|714.53|712.33|714.07|711.87|714.53|712.33|713.84|711.64|0
1643308820000|2022-01-27 18:40:20|713.15|710.95|714.65|712.45|714.65|712.45|713.15|710.95|0
1643308830000|2022-01-27 18:40:30|714.99|712.79|717.19|714.99|717.19|714.99|714.99|712.79|0
1643308840000|2022-01-27 18:40:40|717.43|715.23|716.04|713.84|717.43|715.23|716.04|713.84|0
1643308850000|2022-01-27 18:40:50|715.92|713.72|715.46|713.26|715.92|713.72|715.46|713.26|0
1643308860000|2022-01-27 18:41:00|714.3|712.1|710.84|708.64|714.3|712.1|710.84|708.64|0
1643308870000|2022-01-27 18:41:10|709.81|707.61|712.22|710.02|712.22|710.02|709.81|707.61|0
1643308880000|2022-01-27 18:41:20|712.34|710.14|711.99|709.79|713.15|710.95|711.99|709.79|0
1643308890000|2022-01-27 18:41:30|711.3|709.1|710.38|708.18|711.76|709.56|710.38|708.18|0
1643308900000|2022-01-27 18:41:40|710.27|708.07|711.19|708.99|711.19|708.99|710.27|708.07|0
1643308910000|2022-01-27 18:41:50|710.73|708.53|711.19|708.99|711.3|709.1|710.73|708.53|0
1643308920000|2022-01-27 18:42:00|710.04|707.84|707.61|705.41|710.04|707.84|707.61|705.41|0
1643308930000|2022-01-27 18:42:10|708.07|705.87|707.27|705.07|708.53|706.33|707.27|705.07|0
1643308940000|2022-01-27 18:42:20|705.54|703.34|705.2|703|705.54|703.34|705.08|702.88|0
1643308950000|2022-01-27 18:42:30|705.54|703.34|705.31|703.11|707.15|704.95|705.31|703.11|0
1643308960000|2022-01-27 18:42:40|705.77|703.57|707.61|705.41|707.61|705.41|705.77|703.57|0
1643308970000|2022-01-27 18:42:50|708.07|705.87|710.38|708.18|710.38|708.18|707.96|705.76|0
1643308980000|2022-01-27 18:43:00|709.23|707.03|709.92|707.72|709.92|707.72|709.23|707.03|0
1643308990000|2022-01-27 18:43:10|711.99|709.79|712.22|710.02|712.22|710.02|711.3|709.1|0
1643309000000|2022-01-27 18:43:20|712.45|710.25|714.19|711.99|714.19|711.99|712.45|710.25|0
1643309010000|2022-01-27 18:43:30|714.76|712.56|715.11|712.91|715.35|713.15|714.76|712.56|0
1643309020000|2022-01-27 18:43:40|714.99|712.79|715.69|713.49|716.15|713.95|714.99|712.79|0
1643309030000|2022-01-27 18:43:50|713.5|711.3|715.23|713.03|715.69|713.49|713.5|711.3|0
1643309040000|2022-01-27 18:44:00|714.3|712.1|713.15|710.95|714.3|712.1|713.15|710.95|0
1643309050000|2022-01-27 18:44:10|714.07|711.87|714.3|712.1|714.53|712.33|714.07|711.87|0
1643309060000|2022-01-27 18:44:20|715.46|713.26|716.15|713.95|716.15|713.95|714.88|712.68|0
1643309070000|2022-01-27 18:44:30|716.27|714.07|713.96|711.76|716.27|714.07|713.96|711.76|0
1643309080000|2022-01-27 18:44:40|713.15|710.95|712.68|710.48|713.15|710.95|712.34|710.14|0
1643309090000|2022-01-27 18:44:50|712.45|710.25|711.42|709.22|712.45|710.25|711.3|709.1|0
1643309100000|2022-01-27 18:45:00|710.73|708.53|709.92|707.72|710.73|708.53|708.07|705.87|0
1643309110000|2022-01-27 18:45:10|709.58|707.38|710.15|707.95|710.15|707.95|708.99|706.79|0
1643309120000|2022-01-27 18:45:20|709.58|707.38|711.88|709.68|711.88|709.68|709.58|707.38|0
1643309130000|2022-01-27 18:45:30|711.53|709.33|712.68|710.48|713.15|710.95|711.53|709.33|0
1643309140000|2022-01-27 18:45:40|712.22|710.02|711.19|708.99|712.22|710.02|711.07|708.87|0
1643309150000|2022-01-27 18:45:50|710.96|708.76|711.07|708.87|711.3|709.1|710.73|708.53|0
1643309160000|2022-01-27 18:46:00|709.58|707.38|711.3|709.1|711.3|709.1|709.46|707.26|0
1643309170000|2022-01-27 18:46:10|710.96|708.76|712.45|710.25|712.45|710.25|710.96|708.76|0
1643309180000|2022-01-27 18:46:20|712.8|710.6|711.88|709.68|712.92|710.72|711.88|709.68|0
1643309190000|2022-01-27 18:46:30|711.07|708.87|710.38|708.18|711.53|709.33|710.38|708.18|0
1643309200000|2022-01-27 18:46:40|710.84|708.64|708.42|706.22|710.84|708.64|708.42|706.22|0
1643309210000|2022-01-27 18:46:50|707.96|705.76|707.61|705.41|707.96|705.76|707.15|704.95|0
1643309220000|2022-01-27 18:47:00|708.76|706.56|710.38|708.18|710.38|708.18|708.53|706.33|0
1643309230000|2022-01-27 18:47:10|710.5|708.3|708.99|706.79|710.84|708.64|708.99|706.79|0
1643309240000|2022-01-27 18:47:20|708.76|706.56|709.22|707.02|709.22|707.02|708.53|706.33|0
1643309250000|2022-01-27 18:47:30|709.34|707.14|710.61|708.41|710.61|708.41|709.34|707.14|0
1643309260000|2022-01-27 18:47:40|709.92|707.72|711.53|709.33|711.53|709.33|709.92|707.72|0
1643309270000|2022-01-27 18:47:50|711.99|709.79|711.65|709.45|711.99|709.79|711.07|708.87|0
1643309280000|2022-01-27 18:48:00|709.46|707.26|709.69|707.49|709.69|707.49|709.46|707.26|0
1643309290000|2022-01-27 18:48:10|709.58|707.38|711.76|709.56|711.76|709.56|709.58|707.38|0
1643309300000|2022-01-27 18:48:20|712.22|710.02|711.76|709.56|712.22|710.02|711.53|709.33|0
1643309310000|2022-01-27 18:48:30|711.53|709.33|710.84|708.64|711.53|709.33|709.58|707.38|0
1643309320000|2022-01-27 18:48:40|710.61|708.41|708.88|706.68|710.61|708.41|708.88|706.68|0
1643309330000|2022-01-27 18:48:50|707.73|705.53|705.31|703.11|707.73|705.53|705.31|703.11|0
1643309340000|2022-01-27 18:49:00|705.08|702.88|707.04|704.84|707.04|704.84|705.08|702.88|0
1643309350000|2022-01-27 18:49:10|706.69|704.49|707.38|705.18|707.38|705.18|706.46|704.26|0
1643309360000|2022-01-27 18:49:20|706.46|704.26|706.58|704.38|706.81|704.61|706.12|703.92|0
1643309370000|2022-01-27 18:49:30|704.62|702.42|703.24|701.04|704.62|702.42|703.01|700.81|0
1643309380000|2022-01-27 18:49:40|703.36|701.16|703.82|701.62|703.82|701.62|703.36|701.16|0
1643309390000|2022-01-27 18:49:50|704.85|702.65|703.82|701.62|704.85|702.65|703.82|701.62|0
1643309400000|2022-01-27 18:50:00|705.08|702.88|705.31|703.11|706.81|704.61|705.08|702.88|0
1643309410000|2022-01-27 18:50:10|705.89|703.69|706|703.8|706|703.8|705.31|703.11|0
1643309420000|2022-01-27 18:50:20|707.61|705.41|706.46|704.26|707.61|705.41|706.46|704.26|0
1643309430000|2022-01-27 18:50:30|704.28|702.08|703.13|700.93|704.28|702.08|703.13|700.93|0
1643309440000|2022-01-27 18:50:40|702.44|700.24|703.47|701.27|703.7|701.5|702.44|700.24|0
1643309450000|2022-01-27 18:50:50|704.39|702.19|707.04|704.84|707.04|704.84|704.39|702.19|0
1643309460000|2022-01-27 18:51:00|707.27|705.07|709.92|707.72|709.92|707.72|707.27|705.07|0
1643309470000|2022-01-27 18:51:10|710.27|708.07|709.45|707.25|710.27|708.07|709.22|707.02|0
1643309480000|2022-01-27 18:51:20|709.34|707.14|709.81|707.61|709.81|707.61|708.53|706.33|0
1643309490000|2022-01-27 18:51:30|708.99|706.79|709.69|707.49|709.69|707.49|708.99|706.79|0
1643309500000|2022-01-27 18:51:40|709.45|707.25|710.38|708.18|710.61|708.41|709.45|707.25|0
1643309510000|2022-01-27 18:51:50|710.15|707.95|710.96|708.76|711.19|708.99|710.15|707.95|0
1643309520000|2022-01-27 18:52:00|710.61|708.41|713.15|710.95|713.15|710.95|710.61|708.41|0
1643309530000|2022-01-27 18:52:10|711.76|709.56|711.88|709.68|711.88|709.68|710.15|707.95|0
1643309540000|2022-01-27 18:52:20|711.76|709.56|710.84|708.64|711.76|709.56|710.84|708.64|0
1643309550000|2022-01-27 18:52:30|711.3|709.1|709.57|707.37|711.3|709.1|709.57|707.37|0
1643309560000|2022-01-27 18:52:40|711.07|708.87|712.11|709.91|712.22|710.02|711.07|708.87|0
1643309570000|2022-01-27 18:52:50|711.65|709.45|710.84|708.64|711.65|709.45|710.84|708.64|0
1643309580000|2022-01-27 18:53:00|710.73|708.53|709.92|707.72|710.73|708.53|709.92|707.72|0
1643309590000|2022-01-27 18:53:10|709.22|707.02|710.15|707.95|710.15|707.95|709.22|707.02|0
1643309600000|2022-01-27 18:53:20|710.04|707.84|710.5|708.3|710.5|708.3|709.22|707.02|0
1643309610000|2022-01-27 18:53:30|709.22|707.02|709.45|707.25|710.04|707.84|709.11|706.91|0
1643309620000|2022-01-27 18:53:40|709.22|707.02|709.22|707.02|709.22|707.02|707.84|705.64|0
1643309630000|2022-01-27 18:53:50|709.34|707.14|707.96|705.76|709.34|707.14|707.96|705.76|0
1643309640000|2022-01-27 18:54:00|708.88|706.68|710.84|708.64|710.84|708.64|708.88|706.68|0
1643309650000|2022-01-27 18:54:10|710.15|707.95|710.61|708.41|711.53|709.33|710.15|707.95|0
1643309660000|2022-01-27 18:54:20|710.5|708.3|711.07|708.87|711.07|708.87|710.38|708.18|0
1643309670000|2022-01-27 18:54:30|710.84|708.64|711.07|708.87|711.07|708.87|710.61|708.41|0
1643309680000|2022-01-27 18:54:40|710.61|708.41|710.61|708.41|711.07|708.87|709.57|707.37|0
1643309690000|2022-01-27 18:54:50|711.07|708.87|710.84|708.64|711.07|708.87|710.61|708.41|0
1643309700000|2022-01-27 18:55:00|710.5|708.3|711.99|709.79|711.99|709.79|710.04|707.84|0
1643309710000|2022-01-27 18:55:10|712.22|710.02|709.45|707.25|712.22|710.02|709.45|707.25|0
1643309720000|2022-01-27 18:55:20|709.92|707.72|710.5|708.3|710.5|708.3|709.92|707.72|0
1643309730000|2022-01-27 18:55:30|710.61|708.41|709.68|707.48|710.61|708.41|709.68|707.48|0
1643309740000|2022-01-27 18:55:40|709.34|707.14|710.38|708.18|710.38|708.18|709.34|707.14|0
1643309750000|2022-01-27 18:55:50|710.04|707.84|710.15|707.95|710.15|707.95|709.92|707.72|0
1643309760000|2022-01-27 18:56:00|710.03|707.83|706.69|704.49|710.5|708.3|706.69|704.49|0
1643309770000|2022-01-27 18:56:10|706.46|704.26|708.19|705.99|708.19|705.99|706.46|704.26|0
1643309780000|2022-01-27 18:56:20|708.53|706.33|708.88|706.68|709.8|707.6|708.53|706.33|0
1643309790000|2022-01-27 18:56:30|708.76|706.56|707.96|705.76|708.76|706.56|707.38|705.18|0
1643309800000|2022-01-27 18:56:40|708.07|705.87|708.07|705.87|708.07|705.87|707.84|705.64|0
1643309810000|2022-01-27 18:56:50|708.3|706.1|707.15|704.95|708.53|706.33|707.15|704.95|0
1643309820000|2022-01-27 18:57:00|708.07|705.87|708.07|705.87|708.07|705.87|707.84|705.64|0
1643309830000|2022-01-27 18:57:10|707.96|705.76|706|703.8|707.96|705.76|706|703.8|0
1643309840000|2022-01-27 18:57:20|706.23|704.03|701.06|698.86|706.23|704.03|700.6|698.4|0
1643309850000|2022-01-27 18:57:30|701.63|699.43|698.41|696.21|701.63|699.43|697.95|695.75|0
1643309860000|2022-01-27 18:57:40|697.95|695.75|697.16|694.96|698.18|695.98|697.16|694.96|0
1643309870000|2022-01-27 18:57:50|697.73|695.53|698.18|695.98|698.64|696.44|697.73|695.53|0
1643309880000|2022-01-27 18:58:00|697.04|694.84|698.64|696.44|698.76|696.56|697.04|694.84|0
1643309890000|2022-01-27 18:58:10|699.33|697.13|697.04|694.84|699.33|697.13|696.35|694.15|0
1643309900000|2022-01-27 18:58:20|696.35|694.15|695.66|693.46|696.35|694.15|695.2|693|0
1643309910000|2022-01-27 18:58:30|696.01|693.81|696.47|694.27|696.47|694.27|696.01|693.81|0
1643309920000|2022-01-27 18:58:40|696.12|693.92|698.64|696.44|698.64|696.44|696.12|693.92|0
1643309930000|2022-01-27 18:58:50|697.95|695.75|699.79|697.59|699.79|697.59|697.95|695.75|0
1643309940000|2022-01-27 18:59:00|699.33|697.13|700.02|697.82|700.48|698.28|698.53|696.33|0
1643309950000|2022-01-27 18:59:10|699.56|697.36|699.56|697.36|699.56|697.36|699.45|697.25|0
1643309960000|2022-01-27 18:59:20|699.79|697.59|699.79|697.59|699.79|697.59|699.1|696.9|0
1643309970000|2022-01-27 18:59:30|699.68|697.48|699.79|697.59|699.79|697.59|699.56|697.36|0
1643309980000|2022-01-27 18:59:40|699.56|697.36|700.71|698.51|700.71|698.51|699.56|697.36|0
1643309990000|2022-01-27 18:59:50|698.64|696.44|699.56|697.36|700.25|698.05|698.64|696.44|0
1643310000000|2022-01-27 19:00:00|700.02|697.82|701.06|698.86|701.29|699.09|698.87|696.67|0
1643310010000|2022-01-27 19:00:10|700.6|698.4|697.5|695.3|700.6|698.4|697.5|695.3|0
1643310020000|2022-01-27 19:00:20|697.95|695.75|695.89|693.69|697.95|695.75|695.89|693.69|0
1643310030000|2022-01-27 19:00:30|695.66|693.46|695.89|693.69|696.01|693.81|695.66|693.46|0
1643310040000|2022-01-27 19:00:40|696.58|694.38|696.12|693.92|696.58|694.38|696.12|693.92|0
1643310050000|2022-01-27 19:00:50|695.89|693.69|695.09|692.89|695.89|693.69|695.09|692.89|0
1643310060000|2022-01-27 19:01:00|693.37|691.17|692.22|690.02|693.37|691.17|691.77|689.57|0
1643310070000|2022-01-27 19:01:10|692.57|690.37|691.54|689.34|692.57|690.37|691.54|689.34|0
1643310080000|2022-01-27 19:01:20|690.17|687.97|691.54|689.34|691.54|689.34|690.17|687.97|0
1643310090000|2022-01-27 19:01:30|691.77|689.57|692.68|690.48|692.68|690.48|691.77|689.57|0
1643310100000|2022-01-27 19:01:40|692|689.8|692.22|690.02|692.22|690.02|692|689.8|0
1643310110000|2022-01-27 19:01:50|689.94|687.74|688.46|686.26|690.17|687.97|688.46|686.26|0
1643310120000|2022-01-27 19:02:00|688.56|686.36|689.48|687.28|689.48|687.28|688.56|686.36|0
1643310130000|2022-01-27 19:02:10|687.65|685.45|686.28|684.08|687.65|685.45|686.05|683.85|0
1643310140000|2022-01-27 19:02:20|685.6|683.4|685.6|683.4|685.6|683.4|685.6|683.4|0
1643310150000|2022-01-27 19:02:30|686.74|684.54|686.13|683.93|687.19|684.99|686.13|683.93|0
1643310160000|2022-01-27 19:02:40|687.04|684.84|687.5|685.3|687.5|685.3|686.13|683.93|0
1643310170000|2022-01-27 19:02:50|688.19|685.99|687.5|685.3|688.19|685.99|687.5|685.3|0
1643310180000|2022-01-27 19:03:00|687.73|685.53|688.31|686.11|688.88|686.68|687.73|685.53|0
1643310190000|2022-01-27 19:03:10|688.65|686.45|687.96|685.76|689.11|686.91|687.96|685.76|0
1643310200000|2022-01-27 19:03:20|688.19|685.99|688.88|686.68|688.88|686.68|688.19|685.99|0
1643310210000|2022-01-27 19:03:30|688.42|686.22|688.54|686.34|688.54|686.34|688.31|686.11|0
1643310220000|2022-01-27 19:03:40|686.93|684.73|686.59|684.39|686.93|684.73|686.13|683.93|0
1643310230000|2022-01-27 19:03:50|686.36|684.16|686.13|683.93|686.36|684.16|686.13|683.93|0
1643310240000|2022-01-27 19:04:00|683.61|681.41|683.04|680.84|683.96|681.76|682.47|680.27|0
1643310250000|2022-01-27 19:04:10|684.52|682.32|685.44|683.24|685.44|683.24|684.52|682.32|0
1643310260000|2022-01-27 19:04:20|685.67|683.47|684.52|682.32|686.36|684.16|684.52|682.32|0
1643310270000|2022-01-27 19:04:30|684.75|682.55|685.21|683.01|685.21|683.01|684.75|682.55|0
1643310280000|2022-01-27 19:04:40|685.67|683.47|685.9|683.7|686.82|684.62|685.21|683.01|0
1643310290000|2022-01-27 19:04:50|686.13|683.93|686.13|683.93|686.13|683.93|684.98|682.78|0
1643310300000|2022-01-27 19:05:00|685.9|683.7|684.75|682.55|685.9|683.7|684.3|682.1|0
1643310310000|2022-01-27 19:05:10|684.64|682.44|684.98|682.78|685.21|683.01|684.64|682.44|0
1643310320000|2022-01-27 19:05:20|685.56|683.36|686.13|683.93|686.71|684.51|685.56|683.36|0
1643310330000|2022-01-27 19:05:30|685.9|683.7|686.71|684.51|686.93|684.73|685.9|683.7|0
1643310340000|2022-01-27 19:05:40|685.9|683.7|686.36|684.16|686.36|684.16|685.9|683.7|0
1643310350000|2022-01-27 19:05:50|686.25|684.05|685.44|683.24|686.25|684.05|685.21|683.01|0
1643310360000|2022-01-27 19:06:00|685.56|683.36|684.07|681.87|685.67|683.47|684.07|681.87|0
1643310370000|2022-01-27 19:06:10|682.24|680.04|680.86|678.66|682.24|680.04|680.86|678.66|0
1643310380000|2022-01-27 19:06:20|681.09|678.89|679.72|677.52|681.09|678.89|679.72|677.52|0
1643310390000|2022-01-27 19:06:30|679.95|677.75|678.81|676.61|679.95|677.75|678.35|676.15|0
1643310400000|2022-01-27 19:06:40|681.55|679.35|683.15|680.95|683.15|680.95|681.55|679.35|0
1643310410000|2022-01-27 19:06:50|682.92|680.72|685.33|683.13|685.33|683.13|682.92|680.72|0
1643310420000|2022-01-27 19:07:00|685.44|683.24|687.04|684.84|687.04|684.84|685.44|683.24|0
1643310430000|2022-01-27 19:07:10|687.96|685.76|689.34|687.14|689.34|687.14|687.96|685.76|0
1643310440000|2022-01-27 19:07:20|689.8|687.6|689.8|687.6|689.8|687.6|689.34|687.14|0
1643310450000|2022-01-27 19:07:30|690.71|688.51|691.06|688.86|692.32|690.12|690.71|688.51|0
1643310460000|2022-01-27 19:07:40|689.23|687.03|689.8|687.6|689.92|687.72|689.23|687.03|0
1643310470000|2022-01-27 19:07:50|689.11|686.91|688.77|686.57|689.57|687.37|688.77|686.57|0
1643310480000|2022-01-27 19:08:00|687.27|685.07|688.42|686.22|689.11|686.91|687.27|685.07|0
1643310490000|2022-01-27 19:08:10|688.19|685.99|687.04|684.84|688.19|685.99|687.04|684.84|0
1643310500000|2022-01-27 19:08:20|688.19|685.99|687.27|685.07|688.19|685.99|687.27|685.07|0
1643310510000|2022-01-27 19:08:30|686.36|684.16|685.9|683.7|686.36|684.16|685.9|683.7|0
1643310520000|2022-01-27 19:08:40|687.5|685.3|687.27|685.07|687.5|685.3|686.81|684.61|0
1643310530000|2022-01-27 19:08:50|687.39|685.19|687.96|685.76|687.96|685.76|687.04|684.84|0
1643310540000|2022-01-27 19:09:00|687.73|685.53|687.5|685.3|688.08|685.88|687.5|685.3|0
1643310550000|2022-01-27 19:09:10|687.27|685.07|686.59|684.39|687.27|685.07|686.59|684.39|0
1643310560000|2022-01-27 19:09:20|687.04|684.84|686.7|684.5|687.5|685.3|686.7|684.5|0
1643310570000|2022-01-27 19:09:30|686.81|684.61|686.59|684.39|687.04|684.84|686.59|684.39|0
1643310580000|2022-01-27 19:09:40|686.81|684.61|686.59|684.39|686.81|684.61|686.59|684.39|0
1643310590000|2022-01-27 19:09:50|686.36|684.16|686.25|684.05|686.36|684.16|686.13|683.93|0
1643310600000|2022-01-27 19:10:00|687.5|685.3|684.07|681.87|687.5|685.3|684.07|681.87|0
1643310610000|2022-01-27 19:10:10|682.81|680.61|685.67|683.47|685.67|683.47|682.81|680.61|0
1643310620000|2022-01-27 19:10:20|685.9|683.7|686.36|684.16|686.36|684.16|685.9|683.7|0
1643310630000|2022-01-27 19:10:30|687.39|685.19|688.42|686.22|688.42|686.22|686.81|684.61|0
1643310640000|2022-01-27 19:10:40|689.11|686.91|689.34|687.14|689.34|687.14|689.11|686.91|0
1643310650000|2022-01-27 19:10:50|689.46|687.26|689.34|687.14|689.46|687.26|689.11|686.91|0
1643310660000|2022-01-27 19:11:00|686.13|683.93|687.16|684.96|687.27|685.07|686.13|683.93|0
1643310670000|2022-01-27 19:11:10|686.59|684.39|687.16|684.96|687.16|684.96|686.25|684.05|0
1643310680000|2022-01-27 19:11:20|687.04|684.84|686.58|684.38|687.04|684.84|686.58|684.38|0
1643310690000|2022-01-27 19:11:30|687.39|685.19|687.27|685.07|687.39|685.19|687.04|684.84|0
1643310700000|2022-01-27 19:11:40|686.81|684.61|685.44|683.24|686.81|684.61|685.21|683.01|0
1643310710000|2022-01-27 19:11:50|685.56|683.36|686.81|684.61|686.81|684.61|685.44|683.24|0
1643310720000|2022-01-27 19:12:00|687.16|684.96|687.96|685.76|688.88|686.68|687.04|684.84|0
1643310730000|2022-01-27 19:12:10|688.42|686.22|688.31|686.11|688.54|686.34|688.31|686.11|0
1643310740000|2022-01-27 19:12:20|688.19|685.99|688.42|686.22|688.42|686.22|688.19|685.99|0
1643310750000|2022-01-27 19:12:30|687.39|685.19|687.5|685.3|687.5|685.3|687.16|684.96|0
1643310760000|2022-01-27 19:12:40|687.16|684.96|685.56|683.36|687.16|684.96|685.44|683.24|0
1643310770000|2022-01-27 19:12:50|685.21|683.01|687.5|685.3|687.5|685.3|685.21|683.01|0
1643310780000|2022-01-27 19:13:00|687.73|685.53|688.42|686.22|689.11|686.91|687.73|685.53|0
1643310790000|2022-01-27 19:13:10|688.88|686.68|690.25|688.05|690.25|688.05|688.88|686.68|0
1643310800000|2022-01-27 19:13:20|690.48|688.28|690.48|688.28|690.48|688.28|690.48|688.28|0
1643310810000|2022-01-27 19:13:30|690.94|688.74|690.14|687.94|690.94|688.74|690.14|687.94|0
1643310820000|2022-01-27 19:13:40|690.48|688.28|690.25|688.05|690.71|688.51|690.25|688.05|0
1643310830000|2022-01-27 19:13:50|690.83|688.63|690.48|688.28|690.83|688.63|690.37|688.17|0
1643310840000|2022-01-27 19:14:00|689.57|687.37|688.42|686.22|689.57|687.37|687.96|685.76|0
1643310850000|2022-01-27 19:14:10|688.88|686.68|688.42|686.22|689.57|687.37|688.42|686.22|0
1643310860000|2022-01-27 19:14:20|688.65|686.45|689.79|687.59|689.79|687.59|688.65|686.45|0
1643310870000|2022-01-27 19:14:30|689.57|687.37|689.79|687.59|689.79|687.59|689.57|687.37|0
1643310880000|2022-01-27 19:14:40|690.02|687.82|690.14|687.94|690.14|687.94|689.79|687.59|0
1643310890000|2022-01-27 19:14:50|690.71|688.51|690.6|688.4|690.94|688.74|690.25|688.05|0
1643310900000|2022-01-27 19:15:00|690.71|688.51|691.17|688.97|691.17|688.97|689.34|687.14|0
1643310910000|2022-01-27 19:15:10|692.32|690.12|696|693.8|696.69|694.49|692.32|690.12|0
1643310920000|2022-01-27 19:15:20|696.69|694.49|695.66|693.46|696.69|694.49|695.66|693.46|0
1643310930000|2022-01-27 19:15:30|693.93|691.73|693.93|691.73|694.62|692.42|693.93|691.73|0
1643310940000|2022-01-27 19:15:40|693.59|691.39|694.85|692.65|694.85|692.65|693.01|690.81|0
1643310950000|2022-01-27 19:15:50|694.39|692.19|694.39|692.19|694.39|692.19|693.7|691.5|0
1643310960000|2022-01-27 19:16:00|693.7|691.5|694.85|692.65|694.85|692.65|693.7|691.5|0
1643310970000|2022-01-27 19:16:10|694.51|692.31|695.43|693.23|695.43|693.23|694.51|692.31|0
1643310980000|2022-01-27 19:16:20|696.69|694.49|697.61|695.41|697.61|695.41|696.69|694.49|0
1643310990000|2022-01-27 19:16:30|697.38|695.18|698.76|696.56|698.76|696.56|697.38|695.18|0
1643311000000|2022-01-27 19:16:40|697.38|695.18|696.46|694.26|697.38|695.18|696.23|694.03|0
1643311010000|2022-01-27 19:16:50|696|693.8|697.15|694.95|697.38|695.18|696|693.8|0
1643311020000|2022-01-27 19:17:00|697.96|695.76|696.58|694.38|697.96|695.76|696.58|694.38|0
1643311030000|2022-01-27 19:17:10|696.23|694.03|696.69|694.49|696.92|694.72|696|693.8|0
1643311040000|2022-01-27 19:17:20|696.92|694.72|696.69|694.49|696.92|694.72|696.58|694.38|0
1643311050000|2022-01-27 19:17:30|696.92|694.72|696.35|694.15|696.92|694.72|696.35|694.15|0
1643311060000|2022-01-27 19:17:40|696|693.8|695.31|693.11|696|693.8|695.31|693.11|0
1643311070000|2022-01-27 19:17:50|695.77|693.57|697.15|694.95|697.15|694.95|695.54|693.34|0
1643311080000|2022-01-27 19:18:00|697.38|695.18|699.22|697.02|699.34|697.14|697.38|695.18|0
1643311090000|2022-01-27 19:18:10|700.83|698.63|699.68|697.48|701.06|698.86|699.68|697.48|0
1643311100000|2022-01-27 19:18:20|698.99|696.79|697.84|695.64|698.99|696.79|697.38|695.18|0
1643311110000|2022-01-27 19:18:30|697.61|695.41|697.04|694.84|698.07|695.87|697.04|694.84|0
1643311120000|2022-01-27 19:18:40|696.69|694.49|696.46|694.26|696.69|694.49|696.23|694.03|0
1643311130000|2022-01-27 19:18:50|696.12|693.92|698.65|696.45|698.65|696.45|696.12|693.92|0
1643311140000|2022-01-27 19:19:00|698.99|696.79|698.3|696.1|698.99|696.79|698.07|695.87|0
1643311150000|2022-01-27 19:19:10|697.73|695.53|697.84|695.64|697.84|695.64|696.92|694.72|0
1643311160000|2022-01-27 19:19:20|697.5|695.3|697.84|695.64|697.84|695.64|696|693.8|0
1643311170000|2022-01-27 19:19:30|697.5|695.3|698.07|695.87|698.07|695.87|696.92|694.72|0
1643311180000|2022-01-27 19:19:40|698.42|696.22|698.3|696.1|698.76|696.56|697.61|695.41|0
1643311190000|2022-01-27 19:19:50|697.84|695.64|697.84|695.64|697.84|695.64|697.84|695.64|0
1643311200000|2022-01-27 19:20:00|697.38|695.18|700.49|698.29|700.83|698.63|697.38|695.18|0
1643311210000|2022-01-27 19:20:10|699.91|697.71|697.96|695.76|699.91|697.71|697.96|695.76|0
1643311220000|2022-01-27 19:20:20|698.42|696.22|697.84|695.64|698.42|696.22|697.84|695.64|0
1643311230000|2022-01-27 19:20:30|698.42|696.22|700.14|697.94|700.49|698.29|698.42|696.22|0
1643311240000|2022-01-27 19:20:40|699.68|697.48|699.68|697.48|700.26|698.06|699.68|697.48|0
1643311250000|2022-01-27 19:20:50|698.99|696.79|699.91|697.71|700.14|697.94|698.99|696.79|0
1643311260000|2022-01-27 19:21:00|700.14|697.94|702.45|700.25|702.45|700.25|700.14|697.94|0
1643311270000|2022-01-27 19:21:10|703.6|701.4|702.8|700.6|703.6|701.4|702.8|700.6|0
1643311280000|2022-01-27 19:21:20|702.68|700.48|702.22|700.02|702.68|700.48|701.52|699.32|0
1643311290000|2022-01-27 19:21:30|701.98|699.78|701.52|699.32|702.22|700.02|701.52|699.32|0
1643311300000|2022-01-27 19:21:40|701.41|699.21|700.83|698.63|701.41|699.21|700.83|698.63|0
1643311310000|2022-01-27 19:21:50|701.29|699.09|700.83|698.63|701.29|699.09|700.83|698.63|0
1643311320000|2022-01-27 19:22:00|701.06|698.86|701.41|699.21|701.75|699.55|700.95|698.75|0
1643311330000|2022-01-27 19:22:10|701.52|699.32|702.1|699.9|702.1|699.9|701.52|699.32|0
1643311340000|2022-01-27 19:22:20|700.37|698.17|700.83|698.63|701.06|698.86|700.37|698.17|0
1643311350000|2022-01-27 19:22:30|701.06|698.86|700.37|698.17|701.29|699.09|700.37|698.17|0
1643311360000|2022-01-27 19:22:40|701.06|698.86|700.14|697.94|701.06|698.86|700.14|697.94|0
1643311370000|2022-01-27 19:22:50|703.03|700.83|702.22|700.02|703.03|700.83|701.87|699.67|0
1643311380000|2022-01-27 19:23:00|702.1|699.9|701.98|699.78|702.68|700.48|701.98|699.78|0
1643311390000|2022-01-27 19:23:10|701.75|699.55|701.52|699.32|701.75|699.55|701.52|699.32|0
1643311400000|2022-01-27 19:23:20|702.22|700.02|701.41|699.21|702.22|700.02|701.29|699.09|0
1643311410000|2022-01-27 19:23:30|701.52|699.32|701.52|699.32|701.64|699.44|701.06|698.86|0
1643311420000|2022-01-27 19:23:40|699.91|697.71|700.49|698.29|700.49|698.29|699.91|697.71|0
1643311430000|2022-01-27 19:23:50|700.6|698.4|700.14|697.94|700.6|698.4|700.14|697.94|0
1643311440000|2022-01-27 19:24:00|700.37|698.17|703.14|700.94|703.14|700.94|700.37|698.17|0
1643311450000|2022-01-27 19:24:10|704.98|702.78|706.14|703.94|706.14|703.94|704.98|702.78|0
1643311460000|2022-01-27 19:24:20|706.72|704.52|710.07|707.87|710.07|707.87|706.72|704.52|0
1643311470000|2022-01-27 19:24:30|709.61|707.41|708.91|706.71|709.61|707.41|708.91|706.71|0
1643311480000|2022-01-27 19:24:40|708.22|706.02|708.22|706.02|708.22|706.02|707.88|705.68|0
1643311490000|2022-01-27 19:24:50|708.34|706.14|708.68|706.48|708.68|706.48|707.88|705.68|0
1643311500000|2022-01-27 19:25:00|710.07|707.87|709.26|707.06|710.07|707.87|709.14|706.94|0
1643311510000|2022-01-27 19:25:10|710.99|708.79|709.61|707.41|710.99|708.79|709.61|707.41|0
1643311520000|2022-01-27 19:25:20|709.14|706.94|707.64|705.44|709.14|706.94|707.41|705.21|0
1643311530000|2022-01-27 19:25:30|708.45|706.25|709.34|707.14|709.34|707.14|708.45|706.25|0
1643311540000|2022-01-27 19:25:40|708.53|706.33|708.76|706.56|709.22|707.02|708.19|705.99|0
1643311550000|2022-01-27 19:25:50|708.53|706.33|707.26|705.06|708.99|706.79|707.26|705.06|0
1643311560000|2022-01-27 19:26:00|707.38|705.18|708.76|706.56|708.76|706.56|706.8|704.6|0
1643311570000|2022-01-27 19:26:10|707.84|705.64|708.65|706.45|708.65|706.45|707.61|705.41|0
1643311580000|2022-01-27 19:26:20|708.53|706.33|708.99|706.79|709.34|707.14|708.53|706.33|0
1643311590000|2022-01-27 19:26:30|709.22|707.02|709.22|707.02|709.45|707.25|708.53|706.33|0
1643311600000|2022-01-27 19:26:40|708.76|706.56|710.83|708.63|711.06|708.86|708.76|706.56|0
1643311610000|2022-01-27 19:26:50|710.37|708.17|711.88|709.68|712.11|709.91|710.37|708.17|0
1643311620000|2022-01-27 19:27:00|711.99|709.79|710.14|707.94|711.99|709.79|710.14|707.94|0
1643311630000|2022-01-27 19:27:10|710.03|707.83|709.45|707.25|710.03|707.83|709.22|707.02|0
1643311640000|2022-01-27 19:27:20|709.91|707.71|709.8|707.6|709.91|707.71|709.57|707.37|0
1643311650000|2022-01-27 19:27:30|708.42|706.22|708.76|706.56|708.76|706.56|708.42|706.22|0
1643311660000|2022-01-27 19:27:40|708.88|706.68|710.83|708.63|710.83|708.63|708.88|706.68|0
1643311670000|2022-01-27 19:27:50|711.06|708.86|711.29|709.09|711.29|709.09|711.06|708.86|0
1643311680000|2022-01-27 19:28:00|710.83|708.63|711.06|708.86|711.41|709.21|710.83|708.63|0
1643311690000|2022-01-27 19:28:10|710.95|708.75|708.99|706.79|710.95|708.75|708.99|706.79|0
1643311700000|2022-01-27 19:28:20|709.22|707.02|711.99|709.79|711.99|709.79|709.22|707.02|0
1643311710000|2022-01-27 19:28:30|711.76|709.56|711.06|708.86|712.91|710.71|711.06|708.86|0
1643311720000|2022-01-27 19:28:40|710.83|708.63|710.95|708.75|710.95|708.75|710.6|708.4|0
1643311730000|2022-01-27 19:28:50|710.83|708.63|712.22|710.02|712.22|710.02|710.83|708.63|0
1643311740000|2022-01-27 19:29:00|712.11|709.91|711.88|709.68|712.45|710.25|711.88|709.68|0
1643311750000|2022-01-27 19:29:10|712.11|709.91|711.41|709.21|712.22|710.02|711.41|709.21|0
1643311760000|2022-01-27 19:29:20|711.06|708.86|711.64|709.44|711.75|709.55|711.06|708.86|0
1643311770000|2022-01-27 19:29:30|711.52|709.32|711.52|709.32|711.75|709.55|711.52|709.32|0
1643311780000|2022-01-27 19:29:40|710.95|708.75|709.22|707.02|710.95|708.75|709.22|707.02|0
1643311790000|2022-01-27 19:29:50|709.45|707.25|710.6|708.4|710.6|708.4|709.45|707.25|0
1643311800000|2022-01-27 19:30:00|710.37|708.17|710.83|708.63|710.83|708.63|710.37|708.17|0
1643311810000|2022-01-27 19:30:10|711.06|708.86|710.14|707.94|711.52|709.32|709.8|707.6|0
1643311820000|2022-01-27 19:30:20|709.45|707.25|709.45|707.25|709.68|707.48|709.22|707.02|0
1643311830000|2022-01-27 19:30:30|708.07|705.87|708.76|706.56|708.99|706.79|708.07|705.87|0
1643311840000|2022-01-27 19:30:40|708.53|706.33|707.84|705.64|708.53|706.33|707.72|705.52|0
1643311850000|2022-01-27 19:30:50|707.26|705.06|707.03|704.83|707.37|705.17|707.03|704.83|0
1643311860000|2022-01-27 19:31:00|707.37|705.17|708.65|706.45|708.99|706.79|707.37|705.17|0
1643311870000|2022-01-27 19:31:10|708.99|706.79|706.22|704.02|708.99|706.79|706.22|704.02|0
1643311880000|2022-01-27 19:31:20|704.84|702.64|705.07|702.87|705.07|702.87|704.5|702.3|0
1643311890000|2022-01-27 19:31:30|704.73|702.53|705.3|703.1|705.3|703.1|704.73|702.53|0
1643311900000|2022-01-27 19:31:40|706.22|704.02|705.3|703.1|706.22|704.02|705.3|703.1|0
1643311910000|2022-01-27 19:31:50|705.42|703.22|706.45|704.25|707.03|704.83|705.3|703.1|0
1643311920000|2022-01-27 19:32:00|708.07|705.87|708.3|706.1|708.3|706.1|707.37|705.17|0
1643311930000|2022-01-27 19:32:10|708.07|705.87|709.34|707.14|709.34|707.14|708.07|705.87|0
1643311940000|2022-01-27 19:32:20|709.45|707.25|708.99|706.79|709.45|707.25|708.99|706.79|0
1643311950000|2022-01-27 19:32:30|709.91|707.71|711.29|709.09|711.29|709.09|709.91|707.71|0
1643311960000|2022-01-27 19:32:40|710.26|708.06|712.91|710.71|712.91|710.71|710.26|708.06|0
1643311970000|2022-01-27 19:32:50|714.06|711.86|715.45|713.25|715.45|713.25|714.06|711.86|0
1643311980000|2022-01-27 19:33:00|715.57|713.37|714.52|712.32|715.57|713.37|714.52|712.32|0
1643311990000|2022-01-27 19:33:10|714.18|711.98|714.52|712.32|714.52|712.32|713.37|711.17|0
1643312000000|2022-01-27 19:33:20|714.76|712.56|718.34|716.14|718.34|716.14|714.76|712.56|0
1643312010000|2022-01-27 19:33:30|718.22|716.02|718.22|716.02|718.22|716.02|718.22|716.02|0
1643312020000|2022-01-27 19:33:40|718.45|716.25|718.22|716.02|719.15|716.95|718.11|715.91|0
1643312030000|2022-01-27 19:33:50|718.69|716.49|717.65|715.45|718.69|716.49|717.42|715.22|0
1643312040000|2022-01-27 19:34:00|717.88|715.68|715.68|713.48|718.34|716.14|715.68|713.48|0
1643312050000|2022-01-27 19:34:10|714.99|712.79|717.07|714.87|717.07|714.87|714.52|712.32|0
1643312060000|2022-01-27 19:34:20|717.3|715.1|716.84|714.64|717.42|715.22|716.84|714.64|0
1643312070000|2022-01-27 19:34:30|716.6|714.4|716.14|713.94|716.6|714.4|716.14|713.94|0
1643312080000|2022-01-27 19:34:40|716.03|713.83|716.96|714.76|716.96|714.76|716.03|713.83|0
1643312090000|2022-01-27 19:34:50|717.42|715.22|716.03|713.83|717.42|715.22|716.03|713.83|0
1643312100000|2022-01-27 19:35:00|715.68|713.48|715.22|713.02|715.68|713.48|715.22|713.02|0
1643312110000|2022-01-27 19:35:10|716.03|713.83|711.29|709.09|716.03|713.83|711.29|709.09|0
1643312120000|2022-01-27 19:35:20|711.06|708.86|707.6|705.4|711.29|709.09|707.6|705.4|0
1643312130000|2022-01-27 19:35:30|708.3|706.1|709.22|707.02|709.68|707.48|708.07|705.87|0
1643312140000|2022-01-27 19:35:40|709.45|707.25|711.29|709.09|711.29|709.09|709.45|707.25|0
1643312150000|2022-01-27 19:35:50|711.75|709.55|711.06|708.86|711.75|709.55|711.06|708.86|0
1643312160000|2022-01-27 19:36:00|708.99|706.79|708.3|706.1|709.22|707.02|708.3|706.1|0
1643312170000|2022-01-27 19:36:10|708.76|706.56|710.14|707.94|710.14|707.94|708.76|706.56|0
1643312180000|2022-01-27 19:36:20|710.6|708.4|709.57|707.37|710.6|708.4|709.57|707.37|0
1643312190000|2022-01-27 19:36:30|709.68|707.48|708.06|705.86|709.68|707.48|708.06|705.86|0
1643312200000|2022-01-27 19:36:40|709.68|707.48|709.8|707.6|709.8|707.6|708.99|706.79|0
1643312210000|2022-01-27 19:36:50|709.68|707.48|708.99|706.79|709.68|707.48|708.65|706.45|0
1643312220000|2022-01-27 19:37:00|708.65|706.45|709.45|707.25|709.45|707.25|708.65|706.45|0
1643312230000|2022-01-27 19:37:10|708.88|706.68|709.68|707.48|709.68|707.48|708.76|706.56|0
1643312240000|2022-01-27 19:37:20|706.45|704.25|707.26|705.06|707.37|705.17|706.45|704.25|0
1643312250000|2022-01-27 19:37:30|707.03|704.83|707.03|704.83|707.49|705.29|707.03|704.83|0
1643312260000|2022-01-27 19:37:40|707.37|705.17|705.53|703.33|707.6|705.4|705.53|703.33|0
1643312270000|2022-01-27 19:37:50|705.99|703.79|707.26|705.06|707.83|705.63|705.99|703.79|0
1643312280000|2022-01-27 19:38:00|707.83|705.63|709.22|707.02|709.68|707.48|707.83|705.63|0
1643312290000|2022-01-27 19:38:10|709.68|707.48|710.03|707.83|710.03|707.83|708.88|706.68|0
1643312300000|2022-01-27 19:38:20|709.68|707.48|708.3|706.1|709.68|707.48|708.3|706.1|0
1643312310000|2022-01-27 19:38:30|708.99|706.79|708.99|706.79|709.91|707.71|708.76|706.56|0
1643312320000|2022-01-27 19:38:40|707.14|704.94|707.83|705.63|707.83|705.63|707.14|704.94|0
1643312330000|2022-01-27 19:38:50|707.49|705.29|708.99|706.79|708.99|706.79|707.37|705.17|0
1643312340000|2022-01-27 19:39:00|709.91|707.71|710.03|707.83|710.37|708.17|709.91|707.71|0
1643312350000|2022-01-27 19:39:10|709.68|707.48|708.53|706.33|709.91|707.71|708.53|706.33|0
1643312360000|2022-01-27 19:39:20|707.72|705.52|708.53|706.33|708.76|706.56|707.6|705.4|0
1643312370000|2022-01-27 19:39:30|708.41|706.21|708.29|706.09|708.41|706.21|708.29|706.09|0
1643312380000|2022-01-27 19:39:40|706.45|704.25|706.91|704.71|707.14|704.94|706.45|704.25|0
1643312390000|2022-01-27 19:39:50|706.68|704.48|706.45|704.25|706.68|704.48|706.22|704.02|0
1643312400000|2022-01-27 19:40:00|707.72|705.52|700.82|698.62|707.72|705.52|700.82|698.62|0
1643312410000|2022-01-27 19:40:10|699.32|697.12|698.98|696.78|699.55|697.35|698.64|696.44|0
1643312420000|2022-01-27 19:40:20|697.95|695.75|695.31|693.11|697.95|695.75|695.31|693.11|0
1643312430000|2022-01-27 19:40:30|696.92|694.72|697.26|695.06|697.26|695.06|696.69|694.49|0
1643312440000|2022-01-27 19:40:40|698.07|695.87|699.1|696.9|699.1|696.9|697.95|695.75|0
1643312450000|2022-01-27 19:40:50|699.32|697.12|697.38|695.18|699.32|697.12|697.38|695.18|0
1643312460000|2022-01-27 19:41:00|697.03|694.83|697.49|695.29|697.72|695.52|697.03|694.83|0
1643312470000|2022-01-27 19:41:10|697.03|694.83|697.26|695.06|697.26|695.06|697.03|694.83|0
1643312480000|2022-01-27 19:41:20|698.64|696.44|699.09|696.89|699.09|696.89|698.18|695.98|0
1643312490000|2022-01-27 19:41:30|698.53|696.33|698.18|695.98|698.64|696.44|698.18|695.98|0
1643312500000|2022-01-27 19:41:40|698.87|696.67|698.41|696.21|698.87|696.67|698.41|696.21|0
1643312510000|2022-01-27 19:41:50|698.18|695.98|698.3|696.1|698.87|696.67|698.18|695.98|0
1643312520000|2022-01-27 19:42:00|698.76|696.56|697.03|694.83|698.76|696.56|697.03|694.83|0
1643312530000|2022-01-27 19:42:10|695.42|693.22|696.8|694.6|696.8|694.6|694.97|692.77|0
1643312540000|2022-01-27 19:42:20|697.72|695.52|697.72|695.52|698.18|695.98|697.61|695.41|0
1643312550000|2022-01-27 19:42:30|699.32|697.12|697.84|695.64|699.32|697.12|697.49|695.29|0
1643312560000|2022-01-27 19:42:40|697.95|695.75|698.18|695.98|698.41|696.21|697.95|695.75|0
1643312570000|2022-01-27 19:42:50|699.09|696.89|700.01|697.81|700.01|697.81|698.87|696.67|0
1643312580000|2022-01-27 19:43:00|700.24|698.04|699.55|697.35|700.24|698.04|698.41|696.21|0
1643312590000|2022-01-27 19:43:10|697.95|695.75|697.26|695.06|698.3|696.1|697.26|695.06|0
1643312600000|2022-01-27 19:43:20|697.49|695.29|698.18|695.98|698.18|695.98|697.49|695.29|0
1643312610000|2022-01-27 19:43:30|698.41|696.21|697.49|695.29|698.64|696.44|697.49|695.29|0
1643312620000|2022-01-27 19:43:40|698.75|696.55|697.26|695.06|699.09|696.89|697.26|695.06|0
1643312630000|2022-01-27 19:43:50|697.61|695.41|697.61|695.41|697.84|695.64|697.61|695.41|0
1643312640000|2022-01-27 19:44:00|697.15|694.95|697.72|695.52|698.18|695.98|697.15|694.95|0
1643312650000|2022-01-27 19:44:10|696.57|694.37|696.23|694.03|697.26|695.06|696.23|694.03|0
1643312660000|2022-01-27 19:44:20|696.57|694.37|696.8|694.6|696.8|694.6|696.34|694.14|0
1643312670000|2022-01-27 19:44:30|697.95|695.75|699.09|696.89|699.32|697.12|697.95|695.75|0
1643312680000|2022-01-27 19:44:40|698.07|695.87|698.18|695.98|698.64|696.44|698.07|695.87|0
1643312690000|2022-01-27 19:44:50|698.3|696.1|697.95|695.75|698.64|696.44|697.95|695.75|0
1643312700000|2022-01-27 19:45:00|698.41|696.21|697.61|695.41|698.41|696.21|697.61|695.41|0
1643312710000|2022-01-27 19:45:10|698.41|696.21|697.61|695.41|698.41|696.21|696.8|694.6|0
1643312720000|2022-01-27 19:45:20|697.49|695.29|697.72|695.52|697.95|695.75|697.38|695.18|0
1643312730000|2022-01-27 19:45:30|697.26|695.06|693.82|691.62|697.26|695.06|693.82|691.62|0
1643312740000|2022-01-27 19:45:40|692.9|690.7|692.9|690.7|693.13|690.93|692.67|690.47|0
1643312750000|2022-01-27 19:45:50|691.88|689.68|692.9|690.7|692.9|690.7|691.88|689.68|0
1643312760000|2022-01-27 19:46:00|693.59|691.39|692.67|690.47|693.59|691.39|692.67|690.47|0
1643312770000|2022-01-27 19:46:10|691.99|689.79|692.79|690.59|692.79|690.59|691.99|689.79|0
1643312780000|2022-01-27 19:46:20|693.13|690.93|693.13|690.93|693.13|690.93|692.67|690.47|0
1643312790000|2022-01-27 19:46:30|692.45|690.25|691.99|689.79|692.45|690.25|691.53|689.33|0
1643312800000|2022-01-27 19:46:40|691.65|689.45|690.84|688.64|691.65|689.45|690.39|688.19|0
1643312810000|2022-01-27 19:46:50|691.3|689.1|691.3|689.1|691.3|689.1|690.84|688.64|0
1643312820000|2022-01-27 19:47:00|691.42|689.22|692.9|690.7|694.28|692.08|691.42|689.22|0
1643312830000|2022-01-27 19:47:10|694.17|691.97|694.74|692.54|695.19|692.99|694.17|691.97|0
1643312840000|2022-01-27 19:47:20|694.86|692.66|694.4|692.2|694.86|692.66|694.4|692.2|0
1643312850000|2022-01-27 19:47:30|695.42|693.22|694.97|692.77|695.88|693.68|694.97|692.77|0
1643312860000|2022-01-27 19:47:40|694.74|692.54|695.42|693.22|695.42|693.22|694.74|692.54|0
1643312870000|2022-01-27 19:47:50|695.19|692.99|693.82|691.62|695.19|692.99|693.82|691.62|0
1643312880000|2022-01-27 19:48:00|694.28|692.08|694.74|692.54|694.86|692.66|694.28|692.08|0
1643312890000|2022-01-27 19:48:10|695.42|693.22|694.74|692.54|695.42|693.22|694.51|692.31|0
1643312900000|2022-01-27 19:48:20|694.97|692.77|694.97|692.77|694.97|692.77|694.97|692.77|0
1643312910000|2022-01-27 19:48:30|695.65|693.45|697.61|695.41|697.61|695.41|695.65|693.45|0
1643312920000|2022-01-27 19:48:40|699.09|696.89|700.93|698.73|700.93|698.73|699.09|696.89|0
1643312930000|2022-01-27 19:48:50|699.21|697.01|699.32|697.12|699.44|697.24|699.21|697.01|0
1643312940000|2022-01-27 19:49:00|699.78|697.58|698.29|696.09|699.78|697.58|698.29|696.09|0
1643312950000|2022-01-27 19:49:10|698.41|696.21|698.18|695.98|698.86|696.66|698.18|695.98|0
1643312960000|2022-01-27 19:49:20|697.26|695.06|699.09|696.89|699.09|696.89|697.26|695.06|0
1643312970000|2022-01-27 19:49:30|698.52|696.32|698.86|696.66|698.86|696.66|698.52|696.32|0
1643312980000|2022-01-27 19:49:40|698.4|696.2|697.95|695.75|698.4|696.2|697.95|695.75|0
1643312990000|2022-01-27 19:49:50|698.07|695.87|698.07|695.87|698.4|696.2|698.07|695.87|0
1643313000000|2022-01-27 19:50:00|697.95|695.75|700.7|698.5|700.7|698.5|697.95|695.75|0
1643313010000|2022-01-27 19:50:10|700.24|698.04|700.24|698.04|700.24|698.04|699.55|697.35|0
1643313020000|2022-01-27 19:50:20|700.47|698.27|699.32|697.12|700.47|698.27|699.09|696.89|0
1643313030000|2022-01-27 19:50:30|699.44|697.24|700.93|698.73|700.93|698.73|699.09|696.89|0
1643313040000|2022-01-27 19:50:40|701.05|698.85|700.24|698.04|702.08|699.88|700.24|698.04|0
1643313050000|2022-01-27 19:50:50|700.7|698.5|701.62|699.42|701.62|699.42|700.7|698.5|0
1643313060000|2022-01-27 19:51:00|702.31|700.11|705.99|703.79|705.99|703.79|702.31|700.11|0
1643313070000|2022-01-27 19:51:10|704.61|702.41|704.5|702.3|704.61|702.41|704.27|702.07|0
1643313080000|2022-01-27 19:51:20|704.38|702.18|704.15|701.95|704.38|702.18|703.69|701.49|0
1643313090000|2022-01-27 19:51:30|704.5|702.3|703.92|701.72|704.73|702.53|703.92|701.72|0
1643313100000|2022-01-27 19:51:40|703.58|701.38|704.73|702.53|704.73|702.53|703.58|701.38|0
1643313110000|2022-01-27 19:51:50|704.27|702.07|704.15|701.95|704.27|702.07|703.92|701.72|0
1643313120000|2022-01-27 19:52:00|703.92|701.72|703.46|701.26|703.92|701.72|703.46|701.26|0
1643313130000|2022-01-27 19:52:10|703|700.8|701.74|699.54|703|700.8|700.93|698.73|0
1643313140000|2022-01-27 19:52:20|701.62|699.42|703.23|701.03|703.23|701.03|701.62|699.42|0
1643313150000|2022-01-27 19:52:30|703.69|701.49|704.84|702.64|704.84|702.64|703.58|701.38|0
1643313160000|2022-01-27 19:52:40|704.61|702.41|704.96|702.76|705.65|703.45|704.61|702.41|0
1643313170000|2022-01-27 19:52:50|704.84|702.64|705.42|703.22|705.42|703.22|704.61|702.41|0
1643313180000|2022-01-27 19:53:00|704.5|702.3|705.07|702.87|705.07|702.87|704.5|702.3|0
1643313190000|2022-01-27 19:53:10|705.3|703.1|707.49|705.29|707.49|705.29|705.3|703.1|0
1643313200000|2022-01-27 19:53:20|707.37|705.17|708.29|706.09|708.98|706.78|707.37|705.17|0
1643313210000|2022-01-27 19:53:30|708.06|705.86|708.52|706.32|708.52|706.32|708.06|705.86|0
1643313220000|2022-01-27 19:53:40|709.21|707.01|710.6|708.4|710.6|708.4|708.98|706.78|0
1643313230000|2022-01-27 19:53:50|710.37|708.17|710.83|708.63|711.75|709.55|710.37|708.17|0
1643313240000|2022-01-27 19:54:00|709.91|707.71|709.44|707.24|710.03|707.83|708.64|706.44|0
1643313250000|2022-01-27 19:54:10|709.21|707.01|711.87|709.67|711.87|709.67|709.21|707.01|0
1643313260000|2022-01-27 19:54:20|711.52|709.32|712.44|710.24|712.44|710.24|711.52|709.32|0
1643313270000|2022-01-27 19:54:30|711.52|709.32|711.98|709.78|712.1|709.9|711.52|709.32|0
1643313280000|2022-01-27 19:54:40|711.64|709.44|711.18|708.98|711.87|709.67|711.06|708.86|0
1643313290000|2022-01-27 19:54:50|710.83|708.63|710.83|708.63|711.75|709.55|710.83|708.63|0
1643313300000|2022-01-27 19:55:00|711.52|709.32|712.79|710.59|712.79|710.59|711.52|709.32|0
1643313310000|2022-01-27 19:55:10|712.44|710.24|712.56|710.36|712.67|710.47|712.21|710.01|0
1643313320000|2022-01-27 19:55:20|712.44|710.24|712.67|710.47|712.67|710.47|710.6|708.4|0
1643313330000|2022-01-27 19:55:30|712.44|710.24|712.44|710.24|712.44|710.24|711.52|709.32|0
1643313340000|2022-01-27 19:55:40|712.56|710.36|715.45|713.25|715.45|713.25|712.56|710.36|0
1643313350000|2022-01-27 19:55:50|716.14|713.94|716.14|713.94|716.6|714.4|716.14|713.94|0
1643313360000|2022-01-27 19:56:00|714.52|712.32|715.21|713.01|715.33|713.13|714.52|712.32|0
1643313370000|2022-01-27 19:56:10|716.14|713.94|715.8|713.6|716.14|713.94|715.68|713.48|0
1643313380000|2022-01-27 19:56:20|715.57|713.37|713.37|711.17|715.57|713.37|713.14|710.94|0
1643313390000|2022-01-27 19:56:30|711.52|709.32|711.41|709.21|713.6|711.4|711.41|709.21|0
1643313400000|2022-01-27 19:56:40|711.98|709.78|712.1|709.9|712.56|710.36|711.75|709.55|0
1643313410000|2022-01-27 19:56:50|712.56|710.36|711.98|709.78|712.56|710.36|711.87|709.67|0
1643313420000|2022-01-27 19:57:00|711.75|709.55|712.67|710.47|712.67|710.47|711.75|709.55|0
1643313430000|2022-01-27 19:57:10|711.75|709.55|709.33|707.13|711.75|709.55|709.33|707.13|0
1643313440000|2022-01-27 19:57:20|708.98|706.78|709.33|707.13|709.33|707.13|708.98|706.78|0
1643313450000|2022-01-27 19:57:30|708.98|706.78|709.79|707.59|709.79|707.59|708.98|706.78|0
1643313460000|2022-01-27 19:57:40|708.98|706.78|708.29|706.09|708.98|706.78|708.29|706.09|0
1643313470000|2022-01-27 19:57:50|708.75|706.55|708.87|706.67|708.87|706.67|708.75|706.55|0
1643313480000|2022-01-27 19:58:00|709.21|707.01|710.14|707.94|710.26|708.06|709.21|707.01|0
1643313490000|2022-01-27 19:58:10|709.21|707.01|709.67|707.47|710.14|707.94|709.21|707.01|0
1643313500000|2022-01-27 19:58:20|709.33|707.13|706.45|704.25|709.33|707.13|705.76|703.56|0
1643313510000|2022-01-27 19:58:30|705.3|703.1|706.11|703.91|706.11|703.91|705.3|703.1|0
1643313520000|2022-01-27 19:58:40|704.38|702.18|705.76|703.56|705.76|703.56|704.38|702.18|0
1643313530000|2022-01-27 19:58:50|704.84|702.64|705.99|703.79|705.99|703.79|704.84|702.64|0
1643313540000|2022-01-27 19:59:00|707.37|705.17|707.37|705.17|708.29|706.09|707.26|705.06|0
1643313550000|2022-01-27 19:59:10|706.91|704.71|707.83|705.63|707.83|705.63|706.91|704.71|0
1643313560000|2022-01-27 19:59:20|707.37|705.17|708.75|706.55|709.44|707.24|707.37|705.17|0
1643313570000|2022-01-27 19:59:30|709.1|706.9|708.18|705.98|709.1|706.9|708.18|705.98|0
1643313580000|2022-01-27 19:59:40|708.52|706.32|707.6|705.4|708.52|706.32|707.03|704.83|0
1643313590000|2022-01-27 19:59:50|707.72|705.52|707.72|705.52|707.72|705.52|707.6|705.4|0
1643313600000|2022-01-27 20:00:00|708.29|706.09|703.12|700.92|708.29|706.09|703.12|700.92|0
1643313610000|2022-01-27 20:00:10|700.82|698.62|700.93|698.73|700.93|698.73|699.78|697.58|0
1643313620000|2022-01-27 20:00:20|701.62|699.42|702.08|699.88|702.08|699.88|701.62|699.42|0
1643313630000|2022-01-27 20:00:30|703|700.8|704.04|701.84|704.04|701.84|703|700.8|0
1643313640000|2022-01-27 20:00:40|700.93|698.73|700.47|698.27|701.28|699.08|699.78|697.58|0
1643313650000|2022-01-27 20:00:50|701.62|699.42|700.7|698.5|701.62|699.42|700.7|698.5|0
1643313660000|2022-01-27 20:01:00|700.36|698.16|701.85|699.65|701.85|699.65|700.36|698.16|0
1643313670000|2022-01-27 20:01:10|701.39|699.19|700.13|697.93|701.39|699.19|700.13|697.93|0
1643313680000|2022-01-27 20:01:20|700.93|698.73|701.62|699.42|701.85|699.65|700.93|698.73|0
1643313690000|2022-01-27 20:01:30|701.39|699.19|701.62|699.42|701.62|699.42|700.93|698.73|0
1643313700000|2022-01-27 20:01:40|701.16|698.96|701.28|699.08|701.28|699.08|700.82|698.62|0
1643313710000|2022-01-27 20:01:50|701.05|698.85|702.31|700.11|702.31|700.11|700.47|698.27|0
1643313720000|2022-01-27 20:02:00|701.62|699.42|698.4|696.2|701.62|699.42|698.4|696.2|0
1643313730000|2022-01-27 20:02:10|696.8|694.6|697.26|695.06|697.49|695.29|695.65|693.45|0
1643313740000|2022-01-27 20:02:20|697.03|694.83|698.86|696.66|698.86|696.66|697.03|694.83|0
1643313750000|2022-01-27 20:02:30|698.4|696.2|696.34|694.14|698.4|696.2|696.34|694.14|0
1643313760000|2022-01-27 20:02:40|696.57|694.37|696.34|694.14|696.92|694.72|696.34|694.14|0
1643313770000|2022-01-27 20:02:50|697.26|695.06|697.26|695.06|697.48|695.28|697.03|694.83|0
1643313780000|2022-01-27 20:03:00|696.57|694.37|696.57|694.37|696.8|694.6|696.57|694.37|0
1643313790000|2022-01-27 20:03:10|695.88|693.68|695.42|693.22|695.88|693.68|694.39|692.19|0
1643313800000|2022-01-27 20:03:20|696.11|693.91|696.11|693.91|696.92|694.72|695.88|693.68|0
1643313810000|2022-01-27 20:03:30|696.8|694.6|699.55|697.35|699.55|697.35|696.8|694.6|0
1643313820000|2022-01-27 20:03:40|699.78|697.58|699.78|697.58|699.78|697.58|699.78|697.58|0
1643313830000|2022-01-27 20:03:50|699.32|697.12|698.4|696.2|699.32|697.12|698.4|696.2|0
1643313840000|2022-01-27 20:04:00|698.06|695.86|698.17|695.97|698.17|695.97|697.6|695.4|0
1643313850000|2022-01-27 20:04:10|697.83|695.63|698.98|696.78|698.98|696.78|697.83|695.63|0
1643313860000|2022-01-27 20:04:20|699.32|697.12|700.82|698.62|700.82|698.62|699.09|696.89|0
1643313870000|2022-01-27 20:04:30|703|700.8|702.2|700|703|700.8|702.2|700|0
1643313880000|2022-01-27 20:04:40|701.16|698.96|700.59|698.39|701.74|699.54|700.59|698.39|0
1643313890000|2022-01-27 20:04:50|701.05|698.85|700.47|698.27|701.16|698.96|700.47|698.27|0
1643313900000|2022-01-27 20:05:00|700.7|698.5|702.77|700.57|703.12|700.92|700.7|698.5|0
1643313910000|2022-01-27 20:05:10|701.39|699.19|700.82|698.62|701.51|699.31|700.82|698.62|0
1643313920000|2022-01-27 20:05:20|700.7|698.5|700.59|698.39|700.7|698.5|700.59|698.39|0
1643313930000|2022-01-27 20:05:30|700.47|698.27|703.46|701.26|703.46|701.26|700.47|698.27|0
1643313940000|2022-01-27 20:05:40|703.23|701.03|703.35|701.15|703.69|701.49|703|700.8|0
1643313950000|2022-01-27 20:05:50|701.39|699.19|699.32|697.12|701.39|699.19|699.32|697.12|0
1643313960000|2022-01-27 20:06:00|700.47|698.27|700.01|697.81|701.39|699.19|700.01|697.81|0
1643313970000|2022-01-27 20:06:10|701.16|698.96|699.21|697.01|701.16|698.96|699.21|697.01|0
1643313980000|2022-01-27 20:06:20|697.48|695.28|696.57|694.37|697.48|695.28|696.57|694.37|0
1643313990000|2022-01-27 20:06:30|698.4|696.2|699.09|696.89|699.09|696.89|697.94|695.74|0
1643314000000|2022-01-27 20:06:40|699.32|697.12|699.32|697.12|699.44|697.24|699.32|697.12|0
1643314010000|2022-01-27 20:06:50|697.71|695.51|698.17|695.97|698.63|696.43|697.71|695.51|0
1643314020000|2022-01-27 20:07:00|698.98|696.78|699.55|697.35|699.55|697.35|698.98|696.78|0
1643314030000|2022-01-27 20:07:10|698.86|696.66|697.48|695.28|699.44|697.24|697.48|695.28|0
1643314040000|2022-01-27 20:07:20|697.71|695.51|696.8|694.6|697.71|695.51|696.8|694.6|0
1643314050000|2022-01-27 20:07:30|697.14|694.94|698.86|696.66|698.86|696.66|697.14|694.94|0
1643314060000|2022-01-27 20:07:40|698.98|696.78|698.86|696.66|699.21|697.01|698.86|696.66|0
1643314070000|2022-01-27 20:07:50|698.75|696.55|697.94|695.74|698.75|696.55|697.94|695.74|0
1643314080000|2022-01-27 20:08:00|698.17|695.97|698.17|695.97|698.63|696.43|697.94|695.74|0
1643314090000|2022-01-27 20:08:10|697.94|695.74|698.4|696.2|698.4|696.2|697.94|695.74|0
1643314100000|2022-01-27 20:08:20|695.65|693.45|694.5|692.3|695.65|693.45|694.5|692.3|0
1643314110000|2022-01-27 20:08:30|693.36|691.16|693.82|691.62|694.05|691.85|693.36|691.16|0
1643314120000|2022-01-27 20:08:40|693.59|691.39|694.96|692.76|694.96|692.76|693.59|691.39|0
1643314130000|2022-01-27 20:08:50|695.42|693.22|695.54|693.34|695.88|693.68|695.42|693.22|0
1643314140000|2022-01-27 20:09:00|695.65|693.45|696.8|694.6|696.8|694.6|695.54|693.34|0
1643314150000|2022-01-27 20:09:10|697.25|695.05|699.32|697.12|699.78|697.58|697.25|695.05|0
1643314160000|2022-01-27 20:09:20|699.67|697.47|699.09|696.89|700.01|697.81|699.09|696.89|0
1643314170000|2022-01-27 20:09:30|699.55|697.35|699.67|697.47|699.67|697.47|699.09|696.89|0
1643314180000|2022-01-27 20:09:40|699.09|696.89|705.07|702.87|705.07|702.87|699.09|696.89|0
1643314190000|2022-01-27 20:09:50|705.3|703.1|705.65|703.45|706.22|704.02|705.3|703.1|0
1643314200000|2022-01-27 20:10:00|705.3|703.1|704.15|701.95|705.3|703.1|704.15|701.95|0
1643314210000|2022-01-27 20:10:10|703.92|701.72|703.69|701.49|703.92|701.72|703.58|701.38|0
1643314220000|2022-01-27 20:10:20|703.81|701.61|703.46|701.26|703.81|701.61|703.46|701.26|0
1643314230000|2022-01-27 20:10:30|703.12|700.92|706.22|704.02|706.22|704.02|703.12|700.92|0
1643314240000|2022-01-27 20:10:40|707.03|704.83|707.14|704.94|707.14|704.94|706.91|704.71|0
1643314250000|2022-01-27 20:10:50|706.91|704.71|707.95|705.75|707.95|705.75|706.68|704.48|0
1643314260000|2022-01-27 20:11:00|708.64|706.44|708.98|706.78|709.44|707.24|708.64|706.44|0
1643314270000|2022-01-27 20:11:10|710.48|708.28|709.21|707.01|710.48|708.28|709.21|707.01|0
1643314280000|2022-01-27 20:11:20|709.33|707.13|708.98|706.78|709.33|707.13|708.52|706.32|0
1643314290000|2022-01-27 20:11:30|709.1|706.9|709.21|707.01|709.21|707.01|708.98|706.78|0
1643314300000|2022-01-27 20:11:40|709.1|706.9|709.79|707.59|709.9|707.7|709.1|706.9|0
1643314310000|2022-01-27 20:11:50|709.21|707.01|710.36|708.16|710.36|708.16|708.98|706.78|0
1643314320000|2022-01-27 20:12:00|711.18|708.98|711.06|708.86|711.18|708.98|710.13|707.93|0
1643314330000|2022-01-27 20:12:10|709.9|707.7|707.26|705.06|709.9|707.7|707.26|705.06|0
1643314340000|2022-01-27 20:12:20|708.75|706.55|708.06|705.86|708.75|706.55|708.06|705.86|0
1643314350000|2022-01-27 20:12:30|709.21|707.01|708.87|706.67|709.21|707.01|708.06|705.86|0
1643314360000|2022-01-27 20:12:40|709.44|707.24|709.79|707.59|709.79|707.59|709.33|707.13|0
1643314370000|2022-01-27 20:12:50|710.59|708.39|710.13|707.93|710.59|708.39|710.13|707.93|0
1643314380000|2022-01-27 20:13:00|709.56|707.36|711.75|709.55|712.56|710.36|709.56|707.36|0
1643314390000|2022-01-27 20:13:10|711.64|709.44|710.71|708.51|711.64|709.44|710.71|708.51|0
1643314400000|2022-01-27 20:13:20|710.13|707.93|711.52|709.32|711.98|709.78|710.13|707.93|0
1643314410000|2022-01-27 20:13:30|712.56|710.36|713.83|711.63|714.29|712.09|712.56|710.36|0
1643314420000|2022-01-27 20:13:40|714.41|712.21|714.06|711.86|714.41|712.21|713.95|711.75|0
1643314430000|2022-01-27 20:13:50|713.71|711.51|716.37|714.17|716.37|714.17|712.44|710.24|0
1643314440000|2022-01-27 20:14:00|717.29|715.09|715.67|713.47|717.29|715.09|715.44|713.24|0
1643314450000|2022-01-27 20:14:10|714.98|712.78|716.6|714.4|716.6|714.4|714.98|712.78|0
1643314460000|2022-01-27 20:14:20|716.49|714.29|715.9|713.7|716.49|714.29|715.67|713.47|0
1643314470000|2022-01-27 20:14:30|716.14|713.94|715.79|713.59|716.26|714.06|715.79|713.59|0
1643314480000|2022-01-27 20:14:40|714.98|712.78|715.21|713.01|715.56|713.36|714.98|712.78|0
1643314490000|2022-01-27 20:14:50|714.98|712.78|714.87|712.67|715.21|713.01|714.87|712.67|0
1643314500000|2022-01-27 20:15:00|715.67|713.47|715.44|713.24|715.67|713.47|714.98|712.78|0
1643314510000|2022-01-27 20:15:10|717.01|714.81|719.3|717.1|719.3|717.1|717.01|714.81|0
1643314520000|2022-01-27 20:15:20|721.03|718.83|720.83|718.63|721.41|719.21|720.83|718.63|0
1643314530000|2022-01-27 20:15:30|722.33|720.13|722.67|720.47|722.67|720.47|721.87|719.67|0
1643314540000|2022-01-27 20:15:40|723.37|721.17|722.44|720.24|723.6|721.4|722.44|720.24|0
1643314550000|2022-01-27 20:15:50|721.98|719.78|721.52|719.32|721.98|719.78|721.52|719.32|0
1643314560000|2022-01-27 20:16:00|721.75|719.55|720.6|718.4|721.75|719.55|720.6|718.4|0
1643314570000|2022-01-27 20:16:10|720.95|718.75|721.98|719.78|721.98|719.78|720.95|718.75|0
1643314580000|2022-01-27 20:16:20|721.52|719.32|720.48|718.28|722.1|719.9|720.48|718.28|0
1643314590000|2022-01-27 20:16:30|718.52|716.32|718.41|716.21|718.52|716.32|718.18|715.98|0
1643314600000|2022-01-27 20:16:40|718.98|716.78|719.1|716.9|719.44|717.24|718.98|716.78|0
1643314610000|2022-01-27 20:16:50|718.52|716.32|718.52|716.32|718.75|716.55|718.18|715.98|0
1643314620000|2022-01-27 20:17:00|719.21|717.01|717.37|715.17|719.21|717.01|717.37|715.17|0
1643314630000|2022-01-27 20:17:10|716.91|714.71|718.29|716.09|718.29|716.09|716.91|714.71|0
1643314640000|2022-01-27 20:17:20|719.67|717.47|719.33|717.13|719.67|717.47|719.1|716.9|0
1643314650000|2022-01-27 20:17:30|719.9|717.7|719.44|717.24|719.9|717.7|719.33|717.13|0
1643314660000|2022-01-27 20:17:40|718.98|716.78|718.06|715.86|719.21|717.01|718.06|715.86|0
1643314670000|2022-01-27 20:17:50|716.1|713.9|718.52|716.32|718.52|716.32|716.1|713.9|0
1643314680000|2022-01-27 20:18:00|718.64|716.44|717.26|715.06|718.64|716.44|717.26|715.06|0
1643314690000|2022-01-27 20:18:10|717.14|714.94|716.44|714.24|717.37|715.17|716.44|714.24|0
1643314700000|2022-01-27 20:18:20|716.9|714.7|717.6|715.4|718.06|715.86|716.9|714.7|0
1643314710000|2022-01-27 20:18:30|718.29|716.09|717.95|715.75|718.29|716.09|717.72|715.52|0
1643314720000|2022-01-27 20:18:40|717.02|714.82|717.83|715.63|717.83|715.63|716.9|714.7|0
1643314730000|2022-01-27 20:18:50|718.06|715.86|717.95|715.75|718.06|715.86|717.6|715.4|0
1643314740000|2022-01-27 20:19:00|717.72|715.52|715.98|713.78|718.18|715.98|715.98|713.78|0
1643314750000|2022-01-27 20:19:10|716.67|714.47|717.6|715.4|717.6|715.4|716.67|714.47|0
1643314760000|2022-01-27 20:19:20|717.83|715.63|717.6|715.4|717.83|715.63|717.37|715.17|0
1643314770000|2022-01-27 20:19:30|717.37|715.17|717.14|714.94|717.37|715.17|716.9|714.7|0
1643314780000|2022-01-27 20:19:40|714.14|711.94|711.61|709.41|714.14|711.94|711.61|709.41|0
1643314790000|2022-01-27 20:19:50|712.76|710.56|713.22|711.02|713.22|711.02|712.76|710.56|0
1643314800000|2022-01-27 20:20:00|712.3|710.1|710.69|708.49|712.3|710.1|710.69|708.49|0
1643314810000|2022-01-27 20:20:10|708.39|706.19|708.28|706.08|708.39|706.19|706.56|704.36|0
1643314820000|2022-01-27 20:20:20|708.16|705.96|709.08|706.88|709.08|706.88|708.16|705.96|0
1643314830000|2022-01-27 20:20:30|709.77|707.57|711.84|709.64|712.07|709.87|709.77|707.57|0
1643314840000|2022-01-27 20:20:40|712.76|710.56|711.73|709.53|713.45|711.25|711.73|709.53|0
1643314850000|2022-01-27 20:20:50|712.07|709.87|713.45|711.25|713.45|711.25|712.07|709.87|0
1643314860000|2022-01-27 20:21:00|713.22|711.02|713.22|711.02|713.68|711.48|712.65|710.45|0
1643314870000|2022-01-27 20:21:10|713.34|711.14|714.03|711.83|714.03|711.83|713.34|711.14|0
1643314880000|2022-01-27 20:21:20|713.45|711.25|714.6|712.4|714.72|712.52|713.45|711.25|0
1643314890000|2022-01-27 20:21:30|716.79|714.59|718.64|716.44|718.64|716.44|716.79|714.59|0
1643314900000|2022-01-27 20:21:40|718.52|716.32|720.36|718.16|720.36|718.16|718.52|716.32|0
1643314910000|2022-01-27 20:21:50|718.98|716.78|718.75|716.55|718.98|716.78|718.29|716.09|0
1643314920000|2022-01-27 20:22:00|718.52|716.32|718.18|715.98|718.75|716.55|718.18|715.98|0
1643314930000|2022-01-27 20:22:10|718.41|716.21|718.29|716.09|718.41|716.21|718.06|715.86|0
1643314940000|2022-01-27 20:22:20|717.83|715.63|717.83|715.63|717.83|715.63|717.6|715.4|0
1643314950000|2022-01-27 20:22:30|717.6|715.4|718.75|716.55|718.75|716.55|717.6|715.4|0
1643314960000|2022-01-27 20:22:40|717.6|715.4|715.98|713.78|717.83|715.63|715.98|713.78|0
1643314970000|2022-01-27 20:22:50|716.67|714.47|717.02|714.82|717.02|714.82|716.44|714.24|0
1643314980000|2022-01-27 20:23:00|717.6|715.4|717.37|715.17|717.6|715.4|717.37|715.17|0
1643314990000|2022-01-27 20:23:10|717.02|714.82|717.72|715.52|718.29|716.09|717.02|714.82|0
1643315000000|2022-01-27 20:23:20|716.9|714.7|717.48|715.28|717.48|715.28|716.9|714.7|0
1643315010000|2022-01-27 20:23:30|716.9|714.7|716.1|713.9|716.9|714.7|715.52|713.32|0
1643315020000|2022-01-27 20:23:40|717.36|715.16|717.02|714.82|717.36|715.16|716.21|714.01|0
1643315030000|2022-01-27 20:23:50|716.79|714.59|716.67|714.47|717.02|714.82|716.44|714.24|0
1643315040000|2022-01-27 20:24:00|716.56|714.36|716.21|714.01|717.13|714.93|716.21|714.01|0
1643315050000|2022-01-27 20:24:10|715.98|713.78|713.68|711.48|715.98|713.78|713.68|711.48|0
1643315060000|2022-01-27 20:24:20|714.72|712.52|714.37|712.17|714.72|712.52|714.14|711.94|0
1643315070000|2022-01-27 20:24:30|714.83|712.63|714.83|712.63|714.83|712.63|714.83|712.63|0
1643315080000|2022-01-27 20:24:40|713.68|711.48|713.22|711.02|713.68|711.48|713.22|711.02|0
1643315090000|2022-01-27 20:24:50|714.6|712.4|710.92|708.72|714.72|712.52|710.92|708.72|0
1643315100000|2022-01-27 20:25:00|711.73|709.53|711.15|708.95|712.3|710.1|711.15|708.95|0
1643315110000|2022-01-27 20:25:10|711.27|709.07|708.85|706.65|711.27|709.07|708.85|706.65|0
1643315120000|2022-01-27 20:25:20|708.74|706.54|710|707.8|710.92|708.72|708.74|706.54|0
1643315130000|2022-01-27 20:25:30|710.35|708.15|710.81|708.61|711.38|709.18|710.35|708.15|0
1643315140000|2022-01-27 20:25:40|711.15|708.95|711.15|708.95|711.15|708.95|710.92|708.72|0
1643315150000|2022-01-27 20:25:50|711.38|709.18|711.5|709.3|711.5|709.3|710.92|708.72|0
1643315160000|2022-01-27 20:26:00|711.15|708.95|712.3|710.1|712.53|710.33|711.15|708.95|0
1643315170000|2022-01-27 20:26:10|712.53|710.33|710.58|708.38|712.53|710.33|710.58|708.38|0
1643315180000|2022-01-27 20:26:20|710.35|708.15|709.54|707.34|710.35|708.15|709.54|707.34|0
1643315190000|2022-01-27 20:26:30|707.59|705.39|705.87|703.67|707.59|705.39|705.87|703.67|0
1643315200000|2022-01-27 20:26:40|708.39|706.19|707.93|705.73|708.39|706.19|707.93|705.73|0
1643315210000|2022-01-27 20:26:50|707.36|705.16|708.16|705.96|708.62|706.42|707.36|705.16|0
1643315220000|2022-01-27 20:27:00|708.39|706.19|707.13|704.93|708.39|706.19|707.13|704.93|0
1643315230000|2022-01-27 20:27:10|707.24|705.04|706.1|703.9|707.47|705.27|706.1|703.9|0
1643315240000|2022-01-27 20:27:20|705.07|702.87|703.57|701.37|705.07|702.87|703.57|701.37|0
1643315250000|2022-01-27 20:27:30|702.88|700.68|703.57|701.37|703.57|701.37|702.77|700.57|0
1643315260000|2022-01-27 20:27:40|701.97|699.77|701.4|699.2|701.97|699.77|700.94|698.74|0
1643315270000|2022-01-27 20:27:50|701.86|699.66|701.74|699.54|701.86|699.66|701.51|699.31|0
1643315280000|2022-01-27 20:28:00|702.32|700.12|702.88|700.68|702.88|700.68|702.32|700.12|0
1643315290000|2022-01-27 20:28:10|701.74|699.54|701.51|699.31|701.74|699.54|701.51|699.31|0
1643315300000|2022-01-27 20:28:20|702.09|699.89|701.97|699.77|702.2|700|701.97|699.77|0
1643315310000|2022-01-27 20:28:30|702.43|700.23|702.77|700.57|702.77|700.57|702.2|700|0
1643315320000|2022-01-27 20:28:40|702.66|700.46|702.2|700|702.66|700.46|702.2|700|0
1643315330000|2022-01-27 20:28:50|702.66|700.46|703|700.8|703|700.8|702.32|700.12|0
1643315340000|2022-01-27 20:29:00|702.77|700.57|701.74|699.54|703.23|701.03|701.74|699.54|0
1643315350000|2022-01-27 20:29:10|702.2|700|704.15|701.95|704.15|701.95|702.2|700|0
1643315360000|2022-01-27 20:29:20|703.92|701.72|704.72|702.52|704.72|702.52|703.69|701.49|0
1643315370000|2022-01-27 20:29:30|703.8|701.6|704.61|702.41|704.61|702.41|703.8|701.6|0
1643315380000|2022-01-27 20:29:40|704.49|702.29|704.95|702.75|704.95|702.75|704.49|702.29|0
1643315390000|2022-01-27 20:29:50|704.72|702.52|704.95|702.75|704.95|702.75|704.72|702.52|0
1643315400000|2022-01-27 20:30:00|704.72|702.52|701.17|698.97|704.72|702.52|701.17|698.97|0
1643315410000|2022-01-27 20:30:10|700.59|698.39|701.05|698.85|702.55|700.35|700.59|698.39|0
1643315420000|2022-01-27 20:30:20|700.59|698.39|702.43|700.23|702.43|700.23|700.59|698.39|0
1643315430000|2022-01-27 20:30:30|703.34|701.14|702.88|700.68|703.34|701.14|702.88|700.68|0
1643315440000|2022-01-27 20:30:40|702.66|700.46|701.74|699.54|702.66|700.46|701.28|699.08|0
1643315450000|2022-01-27 20:30:50|702.43|700.23|703.8|701.6|703.8|701.6|702.43|700.23|0
1643315460000|2022-01-27 20:31:00|704.72|702.52|705.64|703.44|705.64|703.44|704.72|702.52|0
1643315470000|2022-01-27 20:31:10|705.18|702.98|705.64|703.44|705.64|703.44|704.72|702.52|0
1643315480000|2022-01-27 20:31:20|705.3|703.1|704.84|702.64|705.3|703.1|704.84|702.64|0
1643315490000|2022-01-27 20:31:30|706.09|703.89|706.32|704.12|706.32|704.12|705.64|703.44|0
1643315500000|2022-01-27 20:31:40|706.55|704.35|706.55|704.35|706.55|704.35|704.84|702.64|0
1643315510000|2022-01-27 20:31:50|705.18|702.98|705.53|703.33|705.87|703.67|705.18|702.98|0
1643315520000|2022-01-27 20:32:00|704.38|702.18|704.26|702.06|704.38|702.18|703.11|700.91|0
1643315530000|2022-01-27 20:32:10|705.87|703.67|705.07|702.87|705.87|703.67|704.61|702.41|0
1643315540000|2022-01-27 20:32:20|705.3|703.1|704.38|702.18|705.3|703.1|704.26|702.06|0
1643315550000|2022-01-27 20:32:30|702.88|700.68|701.97|699.77|702.88|700.68|701.97|699.77|0
1643315560000|2022-01-27 20:32:40|702.2|700|700.25|698.05|702.2|700|699.91|697.71|0
1643315570000|2022-01-27 20:32:50|699.91|697.71|699.22|697.02|699.91|697.71|699.22|697.02|0
1643315580000|2022-01-27 20:33:00|698.31|696.11|696.7|694.5|698.31|696.11|696.7|694.5|0
1643315590000|2022-01-27 20:33:10|696.48|694.28|696.93|694.73|697.16|694.96|696.48|694.28|0
1643315600000|2022-01-27 20:33:20|698.99|696.79|702.32|700.12|702.32|700.12|698.99|696.79|0
1643315610000|2022-01-27 20:33:30|702.88|700.68|704.03|701.83|704.26|702.06|702.88|700.68|0
1643315620000|2022-01-27 20:33:40|703.57|701.37|705.18|702.98|705.18|702.98|703.57|701.37|0
1643315630000|2022-01-27 20:33:50|705.41|703.21|704.95|702.75|705.41|703.21|704.95|702.75|0
1643315640000|2022-01-27 20:34:00|704.26|702.06|704.72|702.52|704.72|702.52|702.65|700.45|0
1643315650000|2022-01-27 20:34:10|705.64|703.44|705.98|703.78|705.98|703.78|705.64|703.44|0
1643315660000|2022-01-27 20:34:20|705.64|703.44|706.32|704.12|706.32|704.12|705.64|703.44|0
1643315670000|2022-01-27 20:34:30|706.09|703.89|705.41|703.21|706.09|703.89|705.41|703.21|0
1643315680000|2022-01-27 20:34:40|705.75|703.55|706.32|704.12|706.78|704.58|705.75|703.55|0
1643315690000|2022-01-27 20:34:50|706.55|704.35|705.98|703.78|706.55|704.35|705.64|703.44|0
1643315700000|2022-01-27 20:35:00|704.95|702.75|702.2|700|704.95|702.75|702.2|700|0
1643315710000|2022-01-27 20:35:10|701.4|699.2|704.26|702.06|704.26|702.06|701.4|699.2|0
1643315720000|2022-01-27 20:35:20|703.8|701.6|704.72|702.52|704.72|702.52|703.8|701.6|0
1643315730000|2022-01-27 20:35:30|704.26|702.06|704.49|702.29|705.18|702.98|704.26|702.06|0
1643315740000|2022-01-27 20:35:40|704.26|702.06|702.77|700.57|704.26|702.06|702.65|700.45|0
1643315750000|2022-01-27 20:35:50|703.34|701.14|703|700.8|703.34|701.14|702.65|700.45|0
1643315760000|2022-01-27 20:36:00|702.54|700.34|705.63|703.43|705.63|703.43|702.54|700.34|0
1643315770000|2022-01-27 20:36:10|704.72|702.52|702.88|700.68|704.72|702.52|702.88|700.68|0
1643315780000|2022-01-27 20:36:20|702.65|700.45|704.26|702.06|704.26|702.06|702.65|700.45|0
1643315790000|2022-01-27 20:36:30|703.91|701.71|703.91|701.71|704.37|702.17|703.68|701.48|0
1643315800000|2022-01-27 20:36:40|704.03|701.83|704.26|702.06|704.49|702.29|704.03|701.83|0
1643315810000|2022-01-27 20:36:50|705.29|703.09|705.06|702.86|705.29|703.09|704.6|702.4|0
1643315820000|2022-01-27 20:37:00|704.95|702.75|705.52|703.32|705.52|703.32|704.95|702.75|0
1643315830000|2022-01-27 20:37:10|704.83|702.63|704.26|702.06|705.52|703.32|704.26|702.06|0
1643315840000|2022-01-27 20:37:20|704.83|702.63|703.91|701.71|704.83|702.63|703.57|701.37|0
1643315850000|2022-01-27 20:37:30|705.06|702.86|706.44|704.24|706.44|704.24|705.06|702.86|0
1643315860000|2022-01-27 20:37:40|706.1|703.9|705.75|703.55|706.33|704.13|705.75|703.55|0
1643315870000|2022-01-27 20:37:50|705.06|702.86|704.83|702.63|705.18|702.98|704.83|702.63|0
1643315880000|2022-01-27 20:38:00|704.6|702.4|705.06|702.86|705.06|702.86|704.6|702.4|0
1643315890000|2022-01-27 20:38:10|704.95|702.75|706.9|704.7|706.9|704.7|704.95|702.75|0
1643315900000|2022-01-27 20:38:20|706.67|704.47|707.13|704.93|707.36|705.16|706.67|704.47|0
1643315910000|2022-01-27 20:38:30|707.36|705.16|706.9|704.7|707.36|705.16|706.9|704.7|0
1643315920000|2022-01-27 20:38:40|707.36|705.16|708.98|706.78|708.98|706.78|707.36|705.16|0
1643315930000|2022-01-27 20:38:50|709.44|707.24|710.36|708.16|710.36|708.16|709.44|707.24|0
1643315940000|2022-01-27 20:39:00|710.25|708.05|710.13|707.93|710.82|708.62|709.21|707.01|0
1643315950000|2022-01-27 20:39:10|710.36|708.16|709.67|707.47|710.59|708.39|709.67|707.47|0
1643315960000|2022-01-27 20:39:20|709.21|707.01|709.44|707.24|709.44|707.24|708.98|706.78|0
1643315970000|2022-01-27 20:39:30|709.56|707.36|707.36|705.16|709.56|707.36|707.36|705.16|0
1643315980000|2022-01-27 20:39:40|708.29|706.09|708.29|706.09|708.29|706.09|708.05|705.85|0
1643315990000|2022-01-27 20:39:50|708.05|705.85|707.36|705.16|708.05|705.85|706.67|704.47|0
1643316000000|2022-01-27 20:40:00|707.59|705.39|707.82|705.62|707.82|705.62|707.59|705.39|0
1643316010000|2022-01-27 20:40:10|708.64|706.44|708.05|705.85|708.64|706.44|708.05|705.85|0
1643316020000|2022-01-27 20:40:20|707.82|705.62|708.64|706.44|708.64|706.44|707.82|705.62|0
1643316030000|2022-01-27 20:40:30|709.21|707.01|708.98|706.78|709.21|707.01|708.98|706.78|0
1643316040000|2022-01-27 20:40:40|709.21|707.01|708.98|706.78|709.21|707.01|708.98|706.78|0
1643316050000|2022-01-27 20:40:50|709.44|707.24|707.82|705.62|709.44|707.24|707.82|705.62|0
1643316060000|2022-01-27 20:41:00|705.64|703.44|705.29|703.09|706.1|703.9|705.29|703.09|0
1643316070000|2022-01-27 20:41:10|705.18|702.98|702.88|700.68|705.29|703.09|702.88|700.68|0
1643316080000|2022-01-27 20:41:20|702.53|700.33|702.42|700.22|702.53|700.33|702.42|700.22|0
1643316090000|2022-01-27 20:41:30|703.91|701.71|703.34|701.14|703.91|701.71|703.34|701.14|0
1643316100000|2022-01-27 20:41:40|701.96|699.76|698.4|696.2|701.96|699.76|698.4|696.2|0
1643316110000|2022-01-27 20:41:50|698.75|696.55|698.52|696.32|699.54|697.34|698.52|696.32|0
1643316120000|2022-01-27 20:42:00|696.33|694.13|694.5|692.3|696.33|694.13|694.5|692.3|0
1643316130000|2022-01-27 20:42:10|694.27|692.07|693.81|691.61|694.27|692.07|693.81|691.61|0
1643316140000|2022-01-27 20:42:20|694.04|691.84|693.81|691.61|694.04|691.84|693.81|691.61|0
1643316150000|2022-01-27 20:42:30|694.04|691.84|694.5|692.3|694.62|692.42|694.04|691.84|0
1643316160000|2022-01-27 20:42:40|694.16|691.96|694.85|692.65|694.96|692.76|694.16|691.96|0
1643316170000|2022-01-27 20:42:50|693.35|691.15|691.64|689.44|693.35|691.15|691.64|689.44|0
1643316180000|2022-01-27 20:43:00|691.06|688.86|689.23|687.03|691.06|688.86|689.23|687.03|0
1643316190000|2022-01-27 20:43:10|688.78|686.58|688.78|686.58|688.78|686.58|688.32|686.12|0
1643316200000|2022-01-27 20:43:20|688.55|686.35|689.09|686.89|689.09|686.89|688.55|686.35|0
1643316210000|2022-01-27 20:43:30|688.63|686.43|688.86|686.66|689.55|687.35|688.63|686.43|0
1643316220000|2022-01-27 20:43:40|688.63|686.43|688.63|686.43|688.98|686.78|688.63|686.43|0
1643316230000|2022-01-27 20:43:50|688.98|686.78|689.67|687.47|689.67|687.47|688.98|686.78|0
1643316240000|2022-01-27 20:44:00|688.86|686.66|688.4|686.2|689.09|686.89|688.17|685.97|0
1643316250000|2022-01-27 20:44:10|689.32|687.12|689.9|687.7|689.9|687.7|689.32|687.12|0
1643316260000|2022-01-27 20:44:20|689.78|687.58|691.62|689.42|691.62|689.42|689.32|687.12|0
1643316270000|2022-01-27 20:44:30|691.85|689.65|690.36|688.16|691.85|689.65|690.24|688.04|0
1643316280000|2022-01-27 20:44:40|690.7|688.5|690.93|688.73|690.93|688.73|690.7|688.5|0
1643316290000|2022-01-27 20:44:50|691.62|689.42|692.08|689.88|693.45|691.25|691.62|689.42|0
1643316300000|2022-01-27 20:45:00|689.67|687.47|688.63|686.43|689.67|687.47|688.63|686.43|0
1643316310000|2022-01-27 20:45:10|688.17|685.97|687.26|685.06|688.63|686.43|687.26|685.06|0
1643316320000|2022-01-27 20:45:20|686.92|684.72|688.4|686.2|688.4|686.2|686.8|684.6|0
1643316330000|2022-01-27 20:45:30|687.26|685.06|686.8|684.6|687.49|685.29|686.11|683.91|0
1643316340000|2022-01-27 20:45:40|687.03|684.83|687.94|685.74|687.94|685.74|687.03|684.83|0
1643316350000|2022-01-27 20:45:50|687.49|685.29|686.57|684.37|687.49|685.29|686.57|684.37|0
1643316360000|2022-01-27 20:46:00|686.11|683.91|684.05|681.85|686.34|684.14|684.05|681.85|0
1643316370000|2022-01-27 20:46:10|682.22|680.02|681.76|679.56|682.91|680.71|681.76|679.56|0
1643316380000|2022-01-27 20:46:20|681.53|679.33|681.99|679.79|681.99|679.79|681.53|679.33|0
1643316390000|2022-01-27 20:46:30|681.88|679.68|681.53|679.33|681.99|679.79|681.53|679.33|0
1643316400000|2022-01-27 20:46:40|681.3|679.1|682.11|679.91|682.11|679.91|680.85|678.65|0
1643316410000|2022-01-27 20:46:50|682.91|680.71|682.8|680.6|682.91|680.71|682.22|680.02|0
1643316420000|2022-01-27 20:47:00|683.82|681.62|684.97|682.77|684.97|682.77|682.91|680.71|0
1643316430000|2022-01-27 20:47:10|685.77|683.57|686.58|684.38|686.58|684.38|684.73|682.53|0
1643316440000|2022-01-27 20:47:20|687.16|684.96|689.58|687.38|689.58|687.38|687.16|684.96|0
1643316450000|2022-01-27 20:47:30|689.81|687.61|690.96|688.76|690.96|688.76|689.47|687.27|0
1643316460000|2022-01-27 20:47:40|692.47|690.27|691.89|689.69|692.47|690.27|691.89|689.69|0
1643316470000|2022-01-27 20:47:50|690.73|688.53|689.12|686.92|690.73|688.53|689.12|686.92|0
1643316480000|2022-01-27 20:48:00|689.58|687.38|692.35|690.15|693.74|691.54|689.58|687.38|0
1643316490000|2022-01-27 20:48:10|692.12|689.92|696.05|693.85|696.05|693.85|692.12|689.92|0
1643316500000|2022-01-27 20:48:20|696.52|694.32|696.05|693.85|696.64|694.44|695.94|693.74|0
1643316510000|2022-01-27 20:48:30|695.36|693.16|697.1|694.9|697.44|695.24|695.36|693.16|0
1643316520000|2022-01-27 20:48:40|697.67|695.47|696.98|694.78|697.67|695.47|696.52|694.32|0
1643316530000|2022-01-27 20:48:50|696.75|694.55|696.17|693.97|697.91|695.71|696.17|693.97|0
1643316540000|2022-01-27 20:49:00|695.82|693.62|697.21|695.01|697.21|695.01|695.02|692.82|0
1643316550000|2022-01-27 20:49:10|696.05|693.85|698.37|696.17|698.37|696.17|696.05|693.85|0
1643316560000|2022-01-27 20:49:20|698.6|696.4|695.13|692.93|698.6|696.4|695.13|692.93|0
1643316570000|2022-01-27 20:49:30|695.82|693.62|696.05|693.85|696.05|693.85|695.82|693.62|0
1643316580000|2022-01-27 20:49:40|696.98|694.78|696.05|693.85|696.98|694.78|696.05|693.85|0
1643316590000|2022-01-27 20:49:50|696.52|694.32|692.93|690.73|696.52|694.32|692.93|690.73|0
1643316600000|2022-01-27 20:50:00|692.12|689.92|696.87|694.67|699.42|697.22|692.12|689.92|0
1643316610000|2022-01-27 20:50:10|696.28|694.08|698.72|696.52|698.72|696.52|696.28|694.08|0
1643316620000|2022-01-27 20:50:20|698.14|695.94|698.95|696.75|699.19|696.99|698.14|695.94|0
1643316630000|2022-01-27 20:50:30|697.44|695.24|698.6|696.4|698.6|696.4|697.44|695.24|0
1643316640000|2022-01-27 20:50:40|698.26|696.06|696.98|694.78|698.26|696.06|696.98|694.78|0
1643316650000|2022-01-27 20:50:50|698.14|695.94|697.56|695.36|698.6|696.4|697.56|695.36|0
1643316660000|2022-01-27 20:51:00|698.6|696.4|697.21|695.01|698.6|696.4|697.21|695.01|0
1643316670000|2022-01-27 20:51:10|697.44|695.24|697.21|695.01|698.37|696.17|697.21|695.01|0
1643316680000|2022-01-27 20:51:20|698.14|695.94|697.91|695.71|698.37|696.17|697.44|695.24|0
1643316690000|2022-01-27 20:51:30|697.67|695.47|699.3|697.1|699.53|697.33|697.67|695.47|0
1643316700000|2022-01-27 20:51:40|699.53|697.33|699.99|697.79|699.99|697.79|699.3|697.1|0
1643316710000|2022-01-27 20:51:50|699.76|697.56|698.03|695.83|700.22|698.02|698.03|695.83|0
1643316720000|2022-01-27 20:52:00|697.21|695.01|697.21|695.01|698.37|696.17|696.4|694.2|0
1643316730000|2022-01-27 20:52:10|697.91|695.71|696.87|694.67|697.91|695.71|696.52|694.32|0
1643316740000|2022-01-27 20:52:20|696.52|694.32|697.91|695.71|697.91|695.71|696.05|693.85|0
1643316750000|2022-01-27 20:52:30|696.98|694.78|696.52|694.32|696.98|694.78|696.52|694.32|0
1643316760000|2022-01-27 20:52:40|696.98|694.78|696.98|694.78|696.98|694.78|696.75|694.55|0
1643316770000|2022-01-27 20:52:50|696.75|694.55|696.64|694.44|698.03|695.83|696.4|694.2|0
1643316780000|2022-01-27 20:53:00|696.05|693.85|697.44|695.24|697.44|695.24|695.36|693.16|0
1643316790000|2022-01-27 20:53:10|697.33|695.13|696.98|694.78|697.33|695.13|696.98|694.78|0
1643316800000|2022-01-27 20:53:20|697.67|695.47|697.67|695.47|697.67|695.47|697.56|695.36|0
1643316810000|2022-01-27 20:53:30|697.91|695.71|698.03|695.83|698.83|696.63|697.91|695.71|0
1643316820000|2022-01-27 20:53:40|698.37|696.17|698.14|695.94|698.37|696.17|697.91|695.71|0
1643316830000|2022-01-27 20:53:50|698.72|696.52|698.37|696.17|698.72|696.52|698.37|696.17|0
1643316840000|2022-01-27 20:54:00|698.49|696.29|699.3|697.1|699.3|697.1|698.49|696.29|0
1643316850000|2022-01-27 20:54:10|699.06|696.86|699.06|696.86|699.65|697.45|699.06|696.86|0
1643316860000|2022-01-27 20:54:20|698.83|696.63|698.72|696.52|698.83|696.63|698.49|696.29|0
1643316870000|2022-01-27 20:54:30|699.53|697.33|699.19|696.99|699.53|697.33|699.19|696.99|0
1643316880000|2022-01-27 20:54:40|699.53|697.33|699.3|697.1|700.22|698.02|699.3|697.1|0
1643316890000|2022-01-27 20:54:50|698.14|695.94|699.06|696.86|699.06|696.86|698.14|695.94|0
1643316900000|2022-01-27 20:55:00|698.83|696.63|696.75|694.55|698.83|696.63|696.75|694.55|0
1643316910000|2022-01-27 20:55:10|695.36|693.16|695.82|693.62|695.82|693.62|695.13|692.93|0
1643316920000|2022-01-27 20:55:20|696.75|694.55|695.13|692.93|696.75|694.55|695.13|692.93|0
1643316930000|2022-01-27 20:55:30|696.05|693.85|696.75|694.55|697.67|695.47|696.05|693.85|0
1643316940000|2022-01-27 20:55:40|695.59|693.39|696.28|694.08|696.28|694.08|695.36|693.16|0
1643316950000|2022-01-27 20:55:50|697.67|695.47|698.14|695.94|698.14|695.94|696.98|694.78|0
1643316960000|2022-01-27 20:56:00|697.21|695.01|698.14|695.94|698.14|695.94|696.98|694.78|0
1643316970000|2022-01-27 20:56:10|698.26|696.06|699.42|697.22|699.53|697.33|698.26|696.06|0
1643316980000|2022-01-27 20:56:20|699.99|697.79|700.22|698.02|700.92|698.72|699.99|697.79|0
1643316990000|2022-01-27 20:56:30|700.46|698.26|700.46|698.26|700.69|698.49|700.46|698.26|0
1643317000000|2022-01-27 20:56:40|699.65|697.45|700.34|698.14|700.81|698.61|699.65|697.45|0
1643317010000|2022-01-27 20:56:50|701.15|698.95|700.92|698.72|701.15|698.95|700.92|698.72|0
1643317020000|2022-01-27 20:57:00|700.46|698.26|701.15|698.95|701.15|698.95|700.46|698.26|0
1643317030000|2022-01-27 20:57:10|701.5|699.3|701.15|698.95|701.5|699.3|700.92|698.72|0
1643317040000|2022-01-27 20:57:20|701.85|699.65|702.08|699.88|702.08|699.88|701.85|699.65|0
1643317050000|2022-01-27 20:57:30|702.31|700.11|701.15|698.95|702.31|700.11|701.15|698.95|0
1643317060000|2022-01-27 20:57:40|701.62|699.42|702.08|699.88|702.08|699.88|700.92|698.72|0
1643317070000|2022-01-27 20:57:50|701.38|699.18|698.83|696.63|701.38|699.18|698.83|696.63|0
1643317080000|2022-01-27 20:58:00|699.53|697.33|701.15|698.95|701.15|698.95|699.53|697.33|0
1643317090000|2022-01-27 20:58:10|701.85|699.65|701.97|699.77|701.97|699.77|701.15|698.95|0
1643317100000|2022-01-27 20:58:20|702.31|700.11|701.62|699.42|702.31|700.11|701.62|699.42|0
1643317110000|2022-01-27 20:58:30|701.85|699.65|701.85|699.65|702.08|699.88|701.74|699.54|0
1643317120000|2022-01-27 20:58:40|701.62|699.42|701.38|699.18|701.62|699.42|700.69|698.49|0
1643317130000|2022-01-27 20:58:50|701.62|699.42|701.85|699.65|701.85|699.65|701.62|699.42|0
1643317140000|2022-01-27 20:59:00|702.08|699.88|703.24|701.04|703.24|701.04|702.08|699.88|0
1643317150000|2022-01-27 20:59:10|703.01|700.81|702.78|700.58|703.24|701.04|702.54|700.34|0
1643317160000|2022-01-27 20:59:20|702.08|699.88|701.38|699.18|702.31|700.11|701.38|699.18|0
1643317170000|2022-01-27 20:59:30|701.62|699.42|702.54|700.34|702.54|700.34|701.15|698.95|0
1643317180000|2022-01-27 20:59:40|702.66|700.46|702.54|700.34|702.78|700.58|702.54|700.34|0
1643317190000|2022-01-27 20:59:50|703.94|701.74|705.33|703.13|705.33|703.13|703.94|701.74|0
1643317200000|2022-01-27 21:00:00|703.47|701.27|702.78|700.58|703.47|701.27|702.78|700.58|0
1643317210000|2022-01-27 21:00:10|703.36|701.16|705.33|703.13|705.33|703.13|703.36|701.16|0
1643317220000|2022-01-27 21:00:20|705.8|703.6|705.1|702.9|706.03|703.83|705.1|702.9|0
1643317230000|2022-01-27 21:00:30|704.4|702.2|703.01|700.81|704.4|702.2|703.01|700.81|0
1643317240000|2022-01-27 21:00:40|702.08|699.88|703.01|700.81|703.01|700.81|702.08|699.88|0
1643317250000|2022-01-27 21:00:50|703.7|701.5|702.54|700.34|703.7|701.5|702.54|700.34|0
1643317260000|2022-01-27 21:01:00|703.01|700.81|703.24|701.04|703.24|701.04|703.01|700.81|0
1643317270000|2022-01-27 21:01:10|703.7|701.5|703.47|701.27|704.4|702.2|703.47|701.27|0
1643317280000|2022-01-27 21:01:20|703.94|701.74|703.7|701.5|703.94|701.74|703.24|701.04|0
1643317290000|2022-01-27 21:01:30|704.29|702.09|703.24|701.04|704.29|702.09|703.24|701.04|0
1643317300000|2022-01-27 21:01:40|703.47|701.27|703.01|700.81|703.47|701.27|703.01|700.81|0
1643317310000|2022-01-27 21:01:50|703.24|701.04|702.78|700.58|703.24|701.04|702.78|700.58|0
1643317330000|2022-01-27 21:02:10|702.66|700.46|703.47|701.27|703.94|701.74|702.66|700.46|0
1643317340000|2022-01-27 21:02:20|703.94|701.74|703.7|701.5|703.94|701.74|703.7|701.5|0
1643317350000|2022-01-27 21:02:30|703.47|701.27|704.4|702.2|704.4|702.2|703.47|701.27|0
1643317360000|2022-01-27 21:02:40|704.87|702.67|705.8|703.6|705.8|703.6|704.63|702.43|0
1643317370000|2022-01-27 21:02:50|705.56|703.36|705.56|703.36|705.8|703.6|705.56|703.36|0
1643317380000|2022-01-27 21:03:00|705.68|703.48|705.68|703.48|705.68|703.48|704.63|702.43|0
1643317390000|2022-01-27 21:03:10|705.56|703.36|705.56|703.36|705.56|703.36|704.4|702.2|0
1643317400000|2022-01-27 21:03:20|705.33|703.13|705.1|702.9|705.56|703.36|705.1|702.9|0
1643317410000|2022-01-27 21:03:30|704.4|702.2|704.63|702.43|704.63|702.43|704.4|702.2|0
1643317420000|2022-01-27 21:03:40|704.52|702.32|705.8|703.6|705.8|703.6|704.29|702.09|0
1643317430000|2022-01-27 21:03:50|705.56|703.36|705.8|703.6|705.8|703.6|705.45|703.25|0
1643317440000|2022-01-27 21:04:00|706.03|703.83|706.73|704.53|706.73|704.53|706.03|703.83|0
1643317450000|2022-01-27 21:04:10|706.49|704.29|706.96|704.76|706.96|704.76|706.49|704.29|0
1643317460000|2022-01-27 21:04:20|707.42|705.22|708.35|706.15|708.35|706.15|707.08|704.88|0
1643317470000|2022-01-27 21:04:30|707.89|705.69|707.66|705.46|707.89|705.69|707.66|705.46|0
1643317480000|2022-01-27 21:04:40|707.42|705.22|706.96|704.76|707.42|705.22|706.96|704.76|0
1643317490000|2022-01-27 21:04:50|707.19|704.99|705.8|703.6|707.19|704.99|705.8|703.6|0
1643317500000|2022-01-27 21:05:00|704.63|702.43|703.24|701.04|704.63|702.43|703.24|701.04|0
1643317510000|2022-01-27 21:05:10|704.87|702.67|702.78|700.58|704.87|702.67|702.78|700.58|0
1643317520000|2022-01-27 21:05:20|701.15|698.95|699.3|697.1|701.15|698.95|699.3|697.1|0
1643317530000|2022-01-27 21:05:30|698.83|696.63|698.49|696.29|699.53|697.33|698.37|696.17|0
1643317540000|2022-01-27 21:05:40|698.37|696.17|697.44|695.24|698.37|696.17|697.44|695.24|0
1643317550000|2022-01-27 21:05:50|697.67|695.47|698.49|696.29|698.49|696.29|697.67|695.47|0
1643317560000|2022-01-27 21:06:00|697.21|695.01|696.98|694.78|697.21|695.01|696.51|694.31|0
1643317570000|2022-01-27 21:06:10|697.21|695.01|698.14|695.94|698.14|695.94|697.21|695.01|0
1643317580000|2022-01-27 21:06:20|698.49|696.29|699.29|697.09|699.76|697.56|698.49|696.29|0
1643317590000|2022-01-27 21:06:30|698.83|696.63|699.06|696.86|699.53|697.33|698.83|696.63|0
1643317600000|2022-01-27 21:06:40|698.37|696.17|696.98|694.78|698.37|696.17|696.98|694.78|0
1643317610000|2022-01-27 21:06:50|696.87|694.67|696.75|694.55|696.98|694.78|696.75|694.55|0
1643317620000|2022-01-27 21:07:00|697.21|695.01|697.9|695.7|697.9|695.7|697.21|695.01|0
1643317630000|2022-01-27 21:07:10|697.67|695.47|697.9|695.7|698.14|695.94|697.67|695.47|0
1643317640000|2022-01-27 21:07:20|698.14|695.94|698.83|696.63|698.83|696.63|698.14|695.94|0
1643317650000|2022-01-27 21:07:30|697.9|695.7|698.6|696.4|698.6|696.4|697.9|695.7|0
1643317660000|2022-01-27 21:07:40|698.14|695.94|699.06|696.86|699.06|696.86|697.9|695.7|0
1643317670000|2022-01-27 21:07:50|698.37|696.17|699.06|696.86|699.06|696.86|698.37|696.17|0
1643317680000|2022-01-27 21:08:00|698.72|696.52|698.6|696.4|698.83|696.63|698.6|696.4|0
1643317690000|2022-01-27 21:08:10|699.06|696.86|699.06|696.86|699.06|696.86|698.83|696.63|0
1643317700000|2022-01-27 21:08:20|698.14|695.94|698.95|696.75|698.95|696.75|698.14|695.94|0
1643317710000|2022-01-27 21:08:30|699.06|696.86|698.83|696.63|699.53|697.33|698.83|696.63|0
1643317720000|2022-01-27 21:08:40|699.29|697.09|699.29|697.09|699.53|697.33|699.29|697.09|0
1643317730000|2022-01-27 21:08:50|699.42|697.22|699.53|697.33|699.99|697.79|699.42|697.22|0
1643317740000|2022-01-27 21:09:00|699.76|697.56|699.53|697.33|699.76|697.56|699.53|697.33|0
1643317750000|2022-01-27 21:09:10|700.11|697.91|699.99|697.79|700.11|697.91|699.99|697.79|0
1643317760000|2022-01-27 21:09:20|699.29|697.09|698.72|696.52|699.29|697.09|698.72|696.52|0
1643317770000|2022-01-27 21:09:30|698.37|696.17|698.26|696.06|698.37|696.17|698.26|696.06|0
1643317780000|2022-01-27 21:09:40|698.14|695.94|697.9|695.7|698.14|695.94|697.9|695.7|0
1643317790000|2022-01-27 21:09:50|698.14|695.94|697.9|695.7|698.14|695.94|697.9|695.7|0
1643317800000|2022-01-27 21:10:00|698.14|695.94|698.37|696.17|698.83|696.63|698.14|695.94|0
1643317810000|2022-01-27 21:10:10|697.9|695.7|698.02|695.82|698.02|695.82|697.9|695.7|0
1643317820000|2022-01-27 21:10:20|698.26|696.06|698.6|696.4|698.6|696.4|698.26|696.06|0
1643317830000|2022-01-27 21:10:30|698.83|696.63|698.83|696.63|698.83|696.63|698.49|696.29|0
1643317840000|2022-01-27 21:10:40|699.06|696.86|699.41|697.21|699.41|697.21|699.06|696.86|0
1643317850000|2022-01-27 21:10:50|699.76|697.56|699.53|697.33|699.76|697.56|699.41|697.21|0
1643317860000|2022-01-27 21:11:00|699.29|697.09|699.53|697.33|699.53|697.33|699.29|697.09|0
1643317870000|2022-01-27 21:11:10|699.99|697.79|699.99|697.79|699.99|697.79|699.88|697.68|0
1643317880000|2022-01-27 21:11:20|699.88|697.68|700.22|698.02|700.22|698.02|699.76|697.56|0
1643317890000|2022-01-27 21:11:30|700.45|698.25|702.08|699.88|702.54|700.34|700.45|698.25|0
1643317900000|2022-01-27 21:11:40|703.47|701.27|702.77|700.57|703.47|701.27|702.77|700.57|0
1643317910000|2022-01-27 21:11:50|703.47|701.27|703.24|701.04|703.47|701.27|703.24|701.04|0
1643317920000|2022-01-27 21:12:00|703.01|700.81|703.01|700.81|703.01|700.81|702.66|700.46|0
1643317930000|2022-01-27 21:12:10|703.47|701.27|702.66|700.46|703.47|701.27|702.66|700.46|0
1643317940000|2022-01-27 21:12:20|702.9|700.7|702.08|699.88|703.24|701.04|702.08|699.88|0
1643317950000|2022-01-27 21:12:30|702.31|700.11|701.97|699.77|702.31|700.11|701.38|699.18|0
1643317960000|2022-01-27 21:12:40|702.31|700.11|702.77|700.57|702.77|700.57|702.31|700.11|0
1643317970000|2022-01-27 21:12:50|703.47|701.27|704.06|701.86|704.4|702.2|703.47|701.27|0
1643317980000|2022-01-27 21:13:00|703.24|701.04|703.7|701.5|703.7|701.5|703.24|701.04|0
1643317990000|2022-01-27 21:13:10|702.54|700.34|699.99|697.79|702.54|700.34|699.99|697.79|0
1643318000000|2022-01-27 21:13:20|699.41|697.21|698.37|696.17|699.88|697.68|698.37|696.17|0
1643318010000|2022-01-27 21:13:30|698.13|695.93|697.44|695.24|698.13|695.93|697.21|695.01|0
1643318020000|2022-01-27 21:13:40|696.87|694.67|697.21|695.01|697.33|695.13|696.87|694.67|0
1643318030000|2022-01-27 21:13:50|696.28|694.08|695.94|693.74|696.28|694.08|694.89|692.69|0
1643318040000|2022-01-27 21:14:00|694.89|692.69|695.12|692.92|695.12|692.92|694.2|692|0
1643318050000|2022-01-27 21:14:10|696.4|694.2|697.21|695.01|697.44|695.24|696.4|694.2|0
1643318060000|2022-01-27 21:14:20|697.67|695.47|697.44|695.24|697.67|695.47|696.98|694.78|0
1643318070000|2022-01-27 21:14:30|696.51|694.31|695.82|693.62|696.51|694.31|695.24|693.04|0
1643318080000|2022-01-27 21:14:40|694.89|692.69|696.51|694.31|696.51|694.31|694.66|692.46|0
1643318090000|2022-01-27 21:14:50|697.1|694.9|698.72|696.52|698.72|696.52|697.1|694.9|0
1643318120000|2022-01-27 21:15:20|697.51|694.71|697.97|695.17|697.97|695.17|697.51|694.71|0
1643318130000|2022-01-27 21:15:30|698.2|695.4|698.9|696.1|698.9|696.1|698.09|695.29|0
1643318140000|2022-01-27 21:15:40|699.13|696.33|698.2|695.4|699.13|696.33|697.86|695.06|0
1643318150000|2022-01-27 21:15:50|698.09|695.29|698.67|695.87|698.67|695.87|698.09|695.29|0
1643318160000|2022-01-27 21:16:00|699.13|696.33|698.9|696.1|699.25|696.45|698.9|696.1|0
1643318170000|2022-01-27 21:16:10|698.56|695.76|698.2|695.4|698.56|695.76|697.86|695.06|0
1643318180000|2022-01-27 21:16:20|697.04|694.24|696.81|694.01|697.04|694.24|696.81|694.01|0
1643318190000|2022-01-27 21:16:30|697.51|694.71|697.04|694.24|697.74|694.94|697.04|694.24|0
1643318200000|2022-01-27 21:16:40|697.16|694.36|697.16|694.36|697.28|694.48|697.16|694.36|0
1643318210000|2022-01-27 21:16:50|697.51|694.71|698.32|695.52|698.32|695.52|697.51|694.71|0
1643318220000|2022-01-27 21:17:00|697.63|694.83|697.28|694.48|697.63|694.83|697.16|694.36|0
1643318230000|2022-01-27 21:17:10|697.63|694.83|697.51|694.71|697.74|694.94|697.16|694.36|0
1643318240000|2022-01-27 21:17:20|697.97|695.17|697.97|695.17|698.43|695.63|697.97|695.17|0
1643318250000|2022-01-27 21:17:30|698.32|695.52|698.67|695.87|698.67|695.87|698.32|695.52|0
1643318260000|2022-01-27 21:17:40|698.79|695.99|698.9|696.1|698.9|696.1|698.43|695.63|0
1643318270000|2022-01-27 21:17:50|697.97|695.17|698.67|695.87|698.67|695.87|697.97|695.17|0
1643318280000|2022-01-27 21:18:00|698.55|695.75|697.97|695.17|698.55|695.75|697.97|695.17|0
1643318290000|2022-01-27 21:18:10|698.09|695.29|697.16|694.36|698.09|695.29|697.16|694.36|0
1643318300000|2022-01-27 21:18:20|696.7|693.9|695.77|692.97|696.7|693.9|695.77|692.97|0
1643318310000|2022-01-27 21:18:30|695.89|693.09|696.12|693.32|696.12|693.32|695.42|692.62|0
1643318320000|2022-01-27 21:18:40|696.58|693.78|695.89|693.09|696.58|693.78|695.89|693.09|0
1643318330000|2022-01-27 21:18:50|695.77|692.97|695.42|692.62|695.89|693.09|695.42|692.62|0
1643318340000|2022-01-27 21:19:00|695.31|692.51|696.58|693.78|696.58|693.78|695.31|692.51|0
1643318350000|2022-01-27 21:19:10|696.7|693.9|696.81|694.01|697.04|694.24|696.7|693.9|0
1643318360000|2022-01-27 21:19:20|696.35|693.55|696.12|693.32|696.35|693.55|695.54|692.74|0
1643318370000|2022-01-27 21:19:30|696.01|693.21|696.01|693.21|696.01|693.21|695.77|692.97|0
1643318380000|2022-01-27 21:19:40|696.12|693.32|695.54|692.74|696.12|693.32|695.54|692.74|0
1643318390000|2022-01-27 21:19:50|695.65|692.85|694.73|691.93|695.65|692.85|694.73|691.93|0
1643318400000|2022-01-27 21:20:00|694.15|691.35|695.08|692.28|695.08|692.28|694.15|691.35|0
1643318410000|2022-01-27 21:20:10|694.73|691.93|694.39|691.59|694.73|691.93|694.39|691.59|0
1643318420000|2022-01-27 21:20:20|696.12|693.32|696.47|693.67|696.47|693.67|696.12|693.32|0
1643318430000|2022-01-27 21:20:30|696.58|693.78|697.97|695.17|697.97|695.17|696.58|693.78|0
1643318440000|2022-01-27 21:20:40|698.09|695.29|697.86|695.06|698.09|695.29|697.86|695.06|0
1643318450000|2022-01-27 21:20:50|698.43|695.63|698.55|695.75|698.67|695.87|698.43|695.63|0
1643318460000|2022-01-27 21:21:00|698.32|695.52|698.2|695.4|698.32|695.52|698.2|695.4|0
1643318470000|2022-01-27 21:21:10|698.55|695.75|698.79|695.99|698.79|695.99|698.55|695.75|0
1643318480000|2022-01-27 21:21:20|698.67|695.87|699.02|696.22|699.02|696.22|698.67|695.87|0
1643318490000|2022-01-27 21:21:30|699.13|696.33|699.25|696.45|699.82|697.02|699.13|696.33|0
1643318500000|2022-01-27 21:21:40|699.36|696.56|699.95|697.15|699.95|697.15|699.25|696.45|0
1643318510000|2022-01-27 21:21:50|700.29|697.49|700.41|697.61|700.75|697.95|700.29|697.49|0
1643318520000|2022-01-27 21:22:00|699.02|696.22|699.48|696.68|699.59|696.79|699.02|696.22|0
1643318530000|2022-01-27 21:22:10|699.02|696.22|699.02|696.22|699.25|696.45|699.02|696.22|0
1643318540000|2022-01-27 21:22:20|699.36|696.56|699.25|696.45|699.36|696.56|699.13|696.33|0
1643318550000|2022-01-27 21:22:30|699.02|696.22|697.74|694.94|699.02|696.22|697.74|694.94|0
1643318560000|2022-01-27 21:22:40|697.51|694.71|697.74|694.94|697.86|695.06|697.51|694.71|0
1643318570000|2022-01-27 21:22:50|697.63|694.83|696.47|693.67|697.63|694.83|696.47|693.67|0
1643318580000|2022-01-27 21:23:00|696.81|694.01|697.4|694.6|697.4|694.6|696.81|694.01|0
1643318590000|2022-01-27 21:23:10|697.51|694.71|698.2|695.4|698.2|695.4|697.4|694.6|0
1643318600000|2022-01-27 21:23:20|698.32|695.52|697.86|695.06|698.9|696.1|697.86|695.06|0
1643318610000|2022-01-27 21:23:30|697.74|694.94|697.16|694.36|697.74|694.94|697.16|694.36|0
1643318620000|2022-01-27 21:23:40|696.93|694.13|698.09|695.29|698.09|695.29|696.93|694.13|0
1643318630000|2022-01-27 21:23:50|698.2|695.4|698.32|695.52|698.32|695.52|698.2|695.4|0
1643318640000|2022-01-27 21:24:00|698.2|695.4|698.43|695.63|698.43|695.63|698.2|695.4|0
1643318650000|2022-01-27 21:24:10|698.55|695.75|698.67|695.87|698.67|695.87|698.32|695.52|0
1643318660000|2022-01-27 21:24:20|699.25|696.45|699.71|696.91|700.41|697.61|699.25|696.45|0
1643318670000|2022-01-27 21:24:30|698.79|695.99|699.48|696.68|699.48|696.68|698.79|695.99|0
1643318680000|2022-01-27 21:24:40|699.36|696.56|699.71|696.91|699.71|696.91|699.02|696.22|0
1643318690000|2022-01-27 21:24:50|699.94|697.14|701.45|698.65|701.45|698.65|699.94|697.14|0
1643318700000|2022-01-27 21:25:00|700.87|698.07|700.41|697.61|701.1|698.3|700.41|697.61|0
1643318710000|2022-01-27 21:25:10|700.18|697.38|700.18|697.38|700.41|697.61|700.18|697.38|0
1643318720000|2022-01-27 21:25:20|700.29|697.49|699.02|696.22|700.29|697.49|699.02|696.22|0
1643318730000|2022-01-27 21:25:30|699.25|696.45|699.36|696.56|699.36|696.56|699.25|696.45|0
1643318740000|2022-01-27 21:25:40|699.25|696.45|698.32|695.52|699.25|696.45|698.32|695.52|0
1643318750000|2022-01-27 21:25:50|698.2|695.4|698.43|695.63|698.79|695.99|698.2|695.4|0
1643318760000|2022-01-27 21:26:00|698.2|695.4|698.79|695.99|698.79|695.99|697.97|695.17|0
1643318770000|2022-01-27 21:26:10|698.9|696.1|698.9|696.1|699.02|696.22|698.79|695.99|0
1643318780000|2022-01-27 21:26:20|698.43|695.63|697.51|694.71|698.43|695.63|697.51|694.71|0
1643318790000|2022-01-27 21:26:30|697.74|694.94|697.63|694.83|697.74|694.94|697.63|694.83|0
1643318800000|2022-01-27 21:26:40|698.09|695.29|698.9|696.1|698.9|696.1|698.09|695.29|0
1643318810000|2022-01-27 21:26:50|699.02|696.22|698.79|695.99|699.02|696.22|698.79|695.99|0
1643318820000|2022-01-27 21:27:00|699.25|696.45|698.79|695.99|699.25|696.45|698.79|695.99|0
1643318830000|2022-01-27 21:27:10|698.55|695.75|698.9|696.1|699.02|696.22|698.55|695.75|0
1643318840000|2022-01-27 21:27:20|699.36|696.56|699.25|696.45|699.59|696.79|699.25|696.45|0
1643318850000|2022-01-27 21:27:30|698.79|695.99|698.55|695.75|698.79|695.99|698.55|695.75|0
1643318860000|2022-01-27 21:27:40|698.66|695.86|698.43|695.63|698.66|695.86|698.43|695.63|0
1643318870000|2022-01-27 21:27:50|698.55|695.75|698.32|695.52|698.9|696.1|698.32|695.52|0
1643318880000|2022-01-27 21:28:00|698.43|695.63|698.55|695.75|698.9|696.1|698.43|695.63|0
1643318890000|2022-01-27 21:28:10|698.79|695.99|698.9|696.1|698.9|696.1|698.79|695.99|0
1643318900000|2022-01-27 21:28:20|698.66|695.86|698.9|696.1|698.9|696.1|698.66|695.86|0
1643318910000|2022-01-27 21:28:30|699.48|696.68|700.52|697.72|700.52|697.72|699.48|696.68|0
1643318920000|2022-01-27 21:28:40|700.06|697.26|699.82|697.02|701.1|698.3|699.82|697.02|0
1643318930000|2022-01-27 21:28:50|700.41|697.61|700.41|697.61|700.64|697.84|700.29|697.49|0
1643318940000|2022-01-27 21:29:00|700.06|697.26|699.02|696.22|700.06|697.26|699.02|696.22|0
1643318950000|2022-01-27 21:29:10|698.9|696.1|698.78|695.98|699.02|696.22|698.78|695.98|0
1643318960000|2022-01-27 21:29:20|699.02|696.22|699.36|696.56|699.36|696.56|699.02|696.22|0
1643318970000|2022-01-27 21:29:30|699.48|696.68|699.36|696.56|699.48|696.68|699.02|696.22|0
1643318980000|2022-01-27 21:29:40|698.9|696.1|698.9|696.1|698.9|696.1|698.9|696.1|0
1643318990000|2022-01-27 21:29:50|699.71|696.91|699.59|696.79|699.71|696.91|699.48|696.68|0
1643319000000|2022-01-27 21:30:00|694.62|691.82|691.72|688.92|697.27|694.47|691.72|688.92|0
1643319010000|2022-01-27 21:30:10|689.53|686.73|693.46|690.66|695.19|692.39|689.53|686.73|0
1643319020000|2022-01-27 21:30:20|697.63|694.83|699.25|696.45|705.16|702.36|697.63|694.83|0
1643319030000|2022-01-27 21:30:30|699.94|697.14|691.15|688.35|699.94|697.14|691.15|688.35|0
1643319040000|2022-01-27 21:30:40|693.23|690.43|688.14|685.34|693.23|690.43|688.14|685.34|0
1643319050000|2022-01-27 21:30:50|687.79|684.99|692.18|689.38|692.18|689.38|687.79|684.99|0
1643319060000|2022-01-27 21:31:00|689.3|686.5|689.76|686.96|690.33|687.53|689.3|686.5|0
1643319070000|2022-01-27 21:31:10|690.1|687.3|691.26|688.46|691.26|688.46|690.1|687.3|0
1643319080000|2022-01-27 21:31:20|691.49|688.69|691.72|688.92|691.72|688.92|690.22|687.42|0
1643319090000|2022-01-27 21:31:30|690.22|687.42|688.49|685.69|690.68|687.88|688.49|685.69|0
1643319100000|2022-01-27 21:31:40|691.26|688.46|690.68|687.88|691.26|688.46|690.68|687.88|0
1643319110000|2022-01-27 21:31:50|691.15|688.35|690.1|687.3|691.15|688.35|690.1|687.3|0
1643319120000|2022-01-27 21:32:00|689.87|687.07|692.07|689.27|692.07|689.27|689.87|687.07|0
1643319130000|2022-01-27 21:32:10|691.38|688.58|689.87|687.07|691.38|688.58|689.87|687.07|0
1643319140000|2022-01-27 21:32:20|690.45|687.65|690.68|687.88|690.8|688|690.45|687.65|0
1643319150000|2022-01-27 21:32:30|690.8|688|690.56|687.76|691.03|688.23|690.56|687.76|0
1643319160000|2022-01-27 21:32:40|689.87|687.07|690.1|687.3|690.1|687.3|689.87|687.07|0
1643319170000|2022-01-27 21:32:50|689.41|686.61|688.72|685.92|689.41|686.61|688.72|685.92|0
1643319180000|2022-01-27 21:33:00|687.79|684.99|687.33|684.53|687.79|684.99|687.33|684.53|0
1643319190000|2022-01-27 21:33:10|687.1|684.3|687.1|684.3|687.1|684.3|686.87|684.07|0
1643319200000|2022-01-27 21:33:20|686.87|684.07|685.49|682.69|686.87|684.07|685.49|682.69|0
1643319210000|2022-01-27 21:33:30|686.07|683.27|685.49|682.69|686.18|683.38|685.49|682.69|0
1643319220000|2022-01-27 21:33:40|685.02|682.22|684.1|681.3|685.02|682.22|684.1|681.3|0
1643319230000|2022-01-27 21:33:50|684.22|681.42|685.14|682.34|685.14|682.34|684.22|681.42|0
1643319240000|2022-01-27 21:34:00|684.22|681.42|685.26|682.46|685.26|682.46|683.64|680.84|0
1643319250000|2022-01-27 21:34:10|686.07|683.27|687.1|684.3|687.1|684.3|686.07|683.27|0
1643319260000|2022-01-27 21:34:20|687.56|684.76|687.79|684.99|688.25|685.45|687.56|684.76|0
1643319270000|2022-01-27 21:34:30|686.64|683.84|687.45|684.65|687.45|684.65|685.84|683.04|0
1643319280000|2022-01-27 21:34:40|688.37|685.57|690.33|687.53|690.33|687.53|688.37|685.57|0
1643319290000|2022-01-27 21:34:50|690.56|687.76|690.91|688.11|691.15|688.35|690.45|687.65|0
1643319300000|2022-01-27 21:35:00|689.87|687.07|688.61|685.81|689.87|687.07|688.37|685.57|0
1643319310000|2022-01-27 21:35:10|688.95|686.15|690.79|687.99|690.79|687.99|688.95|686.15|0
1643319320000|2022-01-27 21:35:20|691.72|688.92|692.3|689.5|692.3|689.5|691.72|688.92|0
1643319330000|2022-01-27 21:35:30|691.95|689.15|693.34|690.54|693.34|690.54|691.95|689.15|0
1643319340000|2022-01-27 21:35:40|692.64|689.84|691.49|688.69|692.64|689.84|690.33|687.53|0
1643319350000|2022-01-27 21:35:50|690.45|687.65|691.61|688.81|691.61|688.81|690.45|687.65|0
1643319360000|2022-01-27 21:36:00|691.15|688.35|690.45|687.65|691.38|688.58|690.45|687.65|0
1643319370000|2022-01-27 21:36:10|690.91|688.11|689.07|686.27|690.91|688.11|689.07|686.27|0
1643319380000|2022-01-27 21:36:20|689.3|686.5|689.07|686.27|689.3|686.5|689.07|686.27|0
1643319390000|2022-01-27 21:36:30|689.41|686.61|689.53|686.73|689.53|686.73|689.07|686.27|0
1643319400000|2022-01-27 21:36:40|690.1|687.3|689.41|686.61|690.1|687.3|689.41|686.61|0
1643319410000|2022-01-27 21:36:50|689.53|686.73|689.07|686.27|689.53|686.73|689.07|686.27|0
1643319420000|2022-01-27 21:37:00|689.18|686.38|688.84|686.04|689.53|686.73|688.84|686.04|0
1643319430000|2022-01-27 21:37:10|688.6|685.8|688.95|686.15|689.07|686.27|688.6|685.8|0
1643319440000|2022-01-27 21:37:20|688.6|685.8|692.3|689.5|692.3|689.5|688.6|685.8|0
1643319450000|2022-01-27 21:37:30|692.64|689.84|691.49|688.69|692.64|689.84|691.49|688.69|0
1643319460000|2022-01-27 21:37:40|691.61|688.81|690.79|687.99|691.61|688.81|690.79|687.99|0
1643319470000|2022-01-27 21:37:50|690.1|687.3|690.79|687.99|691.03|688.23|690.1|687.3|0
1643319480000|2022-01-27 21:38:00|690.91|688.11|691.72|688.92|691.72|688.92|690.91|688.11|0
1643319490000|2022-01-27 21:38:10|693.34|690.54|692.53|689.73|693.34|690.54|692.53|689.73|0
1643319500000|2022-01-27 21:38:20|692.41|689.61|692.53|689.73|692.53|689.73|692.07|689.27|0
1643319510000|2022-01-27 21:38:30|692.07|689.27|691.84|689.04|692.07|689.27|691.84|689.04|0
1643319520000|2022-01-27 21:38:40|691.95|689.15|692.18|689.38|692.18|689.38|691.84|689.04|0
1643319530000|2022-01-27 21:38:50|692.76|689.96|692.64|689.84|692.87|690.07|692.64|689.84|0
1643319540000|2022-01-27 21:39:00|692.53|689.73|691.84|689.04|692.53|689.73|691.84|689.04|0
1643319550000|2022-01-27 21:39:10|691.95|689.15|691.84|689.04|691.95|689.15|691.84|689.04|0
1643319560000|2022-01-27 21:39:20|690.79|687.99|689.99|687.19|690.79|687.99|689.99|687.19|0
1643319570000|2022-01-27 21:39:30|689.87|687.07|691.03|688.23|691.03|688.23|689.76|686.96|0
1643319580000|2022-01-27 21:39:40|691.15|688.35|689.41|686.61|691.15|688.35|689.41|686.61|0
1643319590000|2022-01-27 21:39:50|689.07|686.27|688.14|685.34|689.18|686.38|688.14|685.34|0
1643319600000|2022-01-27 21:40:00|687.33|684.53|688.84|686.04|688.84|686.04|687.33|684.53|0
1643319610000|2022-01-27 21:40:10|688.72|685.92|688.6|685.8|688.72|685.92|688.6|685.8|0
1643319620000|2022-01-27 21:40:20|688.72|685.92|690.22|687.42|690.22|687.42|688.48|685.68|0
1643319630000|2022-01-27 21:40:30|689.99|687.19|688.72|685.92|689.99|687.19|688.48|685.68|0
1643319640000|2022-01-27 21:40:40|688.6|685.8|687.91|685.11|688.72|685.92|687.91|685.11|0
1643319650000|2022-01-27 21:40:50|688.02|685.22|686.41|683.61|688.02|685.22|686.41|683.61|0
1643319660000|2022-01-27 21:41:00|686.18|683.38|687.45|684.65|687.45|684.65|686.18|683.38|0
1643319670000|2022-01-27 21:41:10|686.41|683.61|686.07|683.27|686.41|683.61|686.07|683.27|0
1643319680000|2022-01-27 21:41:20|686.18|683.38|685.95|683.15|686.18|683.38|685.95|683.15|0
1643319690000|2022-01-27 21:41:30|685.6|682.8|685.6|682.8|685.6|682.8|685.48|682.68|0
1643319700000|2022-01-27 21:41:40|685.48|682.68|685.72|682.92|686.18|683.38|685.02|682.22|0
1643319710000|2022-01-27 21:41:50|685.6|682.8|685.72|682.92|685.72|682.92|685.6|682.8|0
1643319720000|2022-01-27 21:42:00|685.48|682.68|684.56|681.76|685.48|682.68|684.56|681.76|0
1643319730000|2022-01-27 21:42:10|684.1|681.3|683.64|680.84|684.1|681.3|683.64|680.84|0
1643319740000|2022-01-27 21:42:20|683.76|680.96|683.99|681.19|684.33|681.53|683.76|680.96|0
1643319750000|2022-01-27 21:42:30|683.76|680.96|685.25|682.45|685.25|682.45|683.18|680.38|0
1643319760000|2022-01-27 21:42:40|683.76|680.96|682.72|679.92|683.76|680.96|682.72|679.92|0
1643319770000|2022-01-27 21:42:50|683.07|680.27|682.49|679.69|683.07|680.27|682.49|679.69|0
1643319780000|2022-01-27 21:43:00|682.61|679.81|682.61|679.81|682.61|679.81|682.61|679.81|0
1643319790000|2022-01-27 21:43:10|682.95|680.15|684.56|681.76|685.48|682.68|682.95|680.15|0
1643319800000|2022-01-27 21:43:20|684.22|681.42|684.91|682.11|685.02|682.22|684.22|681.42|0
1643319810000|2022-01-27 21:43:30|685.02|682.22|685.02|682.22|685.02|682.22|684.79|681.99|0
1643319820000|2022-01-27 21:43:40|685.37|682.57|685.37|682.57|685.6|682.8|685.37|682.57|0
1643319830000|2022-01-27 21:43:50|684.68|681.88|685.48|682.68|685.48|682.68|684.68|681.88|0
1643319840000|2022-01-27 21:44:00|685.37|682.57|685.14|682.34|685.37|682.57|685.02|682.22|0
1643319850000|2022-01-27 21:44:10|684.91|682.11|685.02|682.22|685.37|682.57|684.33|681.53|0
1643319860000|2022-01-27 21:44:20|684.91|682.11|685.02|682.22|685.25|682.45|684.91|682.11|0
1643319870000|2022-01-27 21:44:30|684.68|681.88|684.22|681.42|684.68|681.88|684.22|681.42|0
1643319880000|2022-01-27 21:44:40|683.76|680.96|683.99|681.19|683.99|681.19|683.76|680.96|0
1643319890000|2022-01-27 21:44:50|684.22|681.42|684.33|681.53|684.45|681.65|684.22|681.42|0
1643319900000|2022-01-27 21:45:00|684.79|681.99|684.1|681.3|685.14|682.34|684.1|681.3|0
1643319910000|2022-01-27 21:45:10|682.84|680.04|682.84|680.04|682.95|680.15|682.84|680.04|0
1643319920000|2022-01-27 21:45:20|682.03|679.23|682.38|679.58|682.49|679.69|682.03|679.23|0
1643319930000|2022-01-27 21:45:30|682.61|679.81|682.38|679.58|682.61|679.81|682.38|679.58|0
1643319940000|2022-01-27 21:45:40|682.49|679.69|681.57|678.77|682.49|679.69|681.57|678.77|0
1643319950000|2022-01-27 21:45:50|681.8|679|681.69|678.89|681.8|679|681.69|678.89|0
1643319960000|2022-01-27 21:46:00|681.11|678.31|680.88|678.08|681.23|678.43|680.88|678.08|0
1643319970000|2022-01-27 21:46:10|680.54|677.74|680.77|677.97|681.11|678.31|680.42|677.62|0
1643319980000|2022-01-27 21:46:20|680.65|677.85|681|678.2|681|678.2|680.65|677.85|0
1643319990000|2022-01-27 21:46:30|681.34|678.54|681.46|678.66|681.69|678.89|681.34|678.54|0
1643320000000|2022-01-27 21:46:40|681.92|679.12|682.26|679.46|682.38|679.58|681.92|679.12|0
1643320010000|2022-01-27 21:46:50|682.49|679.69|682.03|679.23|682.49|679.69|682.03|679.23|0
1643320020000|2022-01-27 21:47:00|681.92|679.12|681.57|678.77|681.92|679.12|681.11|678.31|0
1643320030000|2022-01-27 21:47:10|682.15|679.35|681.11|678.31|682.15|679.35|681.11|678.31|0
1643320040000|2022-01-27 21:47:20|681|678.2|681.92|679.12|682.03|679.23|681|678.2|0
1643320050000|2022-01-27 21:47:30|682.26|679.46|682.15|679.35|682.26|679.46|682.03|679.23|0
1643320060000|2022-01-27 21:47:40|682.26|679.46|682.03|679.23|682.26|679.46|682.03|679.23|0
1643320070000|2022-01-27 21:47:50|682.72|679.92|682.95|680.15|682.95|680.15|682.61|679.81|0
1643320080000|2022-01-27 21:48:00|682.72|679.92|682.72|679.92|682.72|679.92|682.49|679.69|0
1643320090000|2022-01-27 21:48:10|682.38|679.58|682.26|679.46|682.38|679.58|682.26|679.46|0
1643320100000|2022-01-27 21:48:20|682.49|679.69|682.84|680.04|682.84|680.04|682.49|679.69|0
1643320110000|2022-01-27 21:48:30|682.72|679.92|683.3|680.5|683.3|680.5|682.72|679.92|0
1643320120000|2022-01-27 21:48:40|683.18|680.38|683.41|680.61|683.41|680.61|683.18|680.38|0
1643320130000|2022-01-27 21:48:50|683.53|680.73|683.41|680.61|683.64|680.84|683.41|680.61|0
1643320140000|2022-01-27 21:49:00|683.64|680.84|683.87|681.07|684.91|682.11|683.64|680.84|0
1643320150000|2022-01-27 21:49:10|684.56|681.76|684.33|681.53|684.79|681.99|684.33|681.53|0
1643320160000|2022-01-27 21:49:20|683.76|680.96|683.64|680.84|683.76|680.96|683.64|680.84|0
1643320170000|2022-01-27 21:49:30|683.53|680.73|683.41|680.61|683.53|680.73|683.41|680.61|0
1643320180000|2022-01-27 21:49:40|683.53|680.73|683.64|680.84|684.1|681.3|683.53|680.73|0
1643320190000|2022-01-27 21:49:50|683.76|680.96|683.64|680.84|683.99|681.19|683.64|680.84|0
1643320200000|2022-01-27 21:50:00|684.1|681.3|683.76|680.96|684.1|681.3|683.76|680.96|0
1643320210000|2022-01-27 21:50:10|683.64|680.84|684.33|681.53|684.33|681.53|683.64|680.84|0
1643320220000|2022-01-27 21:50:20|684.56|681.76|684.33|681.53|684.79|681.99|684.33|681.53|0
1643320230000|2022-01-27 21:50:30|684.56|681.76|684.56|681.76|684.56|681.76|684.45|681.65|0
1643320240000|2022-01-27 21:50:40|684.68|681.88|685.83|683.03|685.83|683.03|684.68|681.88|0
1643320250000|2022-01-27 21:50:50|685.71|682.91|685.83|683.03|685.83|683.03|685.6|682.8|0
1643320260000|2022-01-27 21:51:00|685.94|683.14|686.29|683.49|686.29|683.49|685.94|683.14|0
1643320270000|2022-01-27 21:51:10|686.17|683.37|686.29|683.49|686.41|683.61|686.17|683.37|0
1643320280000|2022-01-27 21:51:20|686.41|683.61|686.06|683.26|686.53|683.73|686.06|683.26|0
1643320290000|2022-01-27 21:51:30|685.83|683.03|685.37|682.57|685.94|683.14|685.37|682.57|0
1643320300000|2022-01-27 21:51:40|684.68|681.88|684.56|681.76|684.79|681.99|684.56|681.76|0
1643320310000|2022-01-27 21:51:50|684.68|681.88|684.91|682.11|685.02|682.22|684.68|681.88|0
1643320320000|2022-01-27 21:52:00|685.02|682.22|685.02|682.22|685.02|682.22|685.02|682.22|0
1643320330000|2022-01-27 21:52:10|684.79|681.99|684.79|681.99|684.79|681.99|684.68|681.88|0
1643320340000|2022-01-27 21:52:20|684.91|682.11|684.56|681.76|684.91|682.11|684.33|681.53|0
1643320350000|2022-01-27 21:52:30|684.79|681.99|685.02|682.22|685.14|682.34|684.79|681.99|0
1643320360000|2022-01-27 21:52:40|685.14|682.34|685.14|682.34|685.14|682.34|685.14|682.34|0
1643320370000|2022-01-27 21:52:50|685.37|682.57|685.02|682.22|685.37|682.57|684.79|681.99|0
1643320390000|2022-01-27 21:53:10|685.14|682.34|685.02|682.22|685.14|682.34|684.79|681.99|0
1643320400000|2022-01-27 21:53:20|684.79|681.99|684.68|681.88|684.79|681.99|684.68|681.88|0
1643320410000|2022-01-27 21:53:30|684.79|681.99|684.79|681.99|684.79|681.99|684.68|681.88|0
1643320420000|2022-01-27 21:53:40|684.56|681.76|683.41|680.61|685.02|682.22|683.41|680.61|0
1643320430000|2022-01-27 21:53:50|683.53|680.73|683.64|680.84|683.64|680.84|683.53|680.73|0
1643320440000|2022-01-27 21:54:00|683.53|680.73|682.26|679.46|683.53|680.73|682.26|679.46|0
1643320450000|2022-01-27 21:54:10|682.03|679.23|681.69|678.89|682.03|679.23|681.69|678.89|0
1643320460000|2022-01-27 21:54:20|682.61|679.81|682.03|679.23|682.61|679.81|682.03|679.23|0
1643320470000|2022-01-27 21:54:30|681.8|679|683.3|680.5|683.3|680.5|681.8|679|0
1643320480000|2022-01-27 21:54:40|683.18|680.38|683.3|680.5|683.3|680.5|683.07|680.27|0
1643320490000|2022-01-27 21:54:50|683.41|680.61|684.22|681.42|684.33|681.53|683.41|680.61|0
1643320500000|2022-01-27 21:55:00|683.76|680.96|683.87|681.07|683.87|681.07|683.41|680.61|0
1643320510000|2022-01-27 21:55:10|683.76|680.96|683.64|680.84|683.99|681.19|683.64|680.84|0
1643320520000|2022-01-27 21:55:20|682.84|680.04|681.34|678.54|682.84|680.04|681.34|678.54|0
1643320530000|2022-01-27 21:55:30|681.45|678.65|681.57|678.77|681.57|678.77|681.45|678.65|0
1643320540000|2022-01-27 21:55:40|681.69|678.89|681.8|679|681.8|679|681.69|678.89|0
1643320550000|2022-01-27 21:55:50|681.34|678.54|681.1|678.3|681.34|678.54|681.1|678.3|0
1643320560000|2022-01-27 21:56:00|680.87|678.07|681.1|678.3|681.1|678.3|680.87|678.07|0
1643320570000|2022-01-27 21:56:10|681.22|678.42|681.8|679|681.8|679|681.22|678.42|0
1643320580000|2022-01-27 21:56:20|681.92|679.12|681.8|679|681.92|679.12|681.8|679|0
1643320590000|2022-01-27 21:56:30|681.92|679.12|681.8|679|681.92|679.12|681.8|679|0
1643320600000|2022-01-27 21:56:40|681.1|678.3|680.87|678.07|681.1|678.3|680.87|678.07|0
1643320610000|2022-01-27 21:56:50|680.64|677.84|680.18|677.38|680.64|677.84|680.18|677.38|0
1643320620000|2022-01-27 21:57:00|679.95|677.15|680.41|677.61|680.41|677.61|679.95|677.15|0
1643320630000|2022-01-27 21:57:10|680.87|678.07|680.99|678.19|680.99|678.19|680.87|678.07|0
1643320640000|2022-01-27 21:57:20|680.87|678.07|681.57|678.77|681.57|678.77|680.87|678.07|0
1643320650000|2022-01-27 21:57:30|681.68|678.88|681.33|678.53|681.68|678.88|681.33|678.53|0
1643320660000|2022-01-27 21:57:40|681.8|679|681.8|679|681.8|679|681.8|679|0
1643320670000|2022-01-27 21:57:50|681.68|678.88|681.8|679|681.8|679|681.68|678.88|0
1643320680000|2022-01-27 21:58:00|682.26|679.46|682.03|679.23|682.26|679.46|682.03|679.23|0
1643320690000|2022-01-27 21:58:10|681.68|678.88|681.91|679.11|681.91|679.11|681.45|678.65|0
1643320700000|2022-01-27 21:58:20|682.03|679.23|682.15|679.35|682.15|679.35|682.03|679.23|0
1643320710000|2022-01-27 21:58:30|682.03|679.23|681.33|678.53|682.03|679.23|681.33|678.53|0
1643320720000|2022-01-27 21:58:40|680.99|678.19|681.22|678.42|681.22|678.42|680.99|678.19|0
1643320730000|2022-01-27 21:58:50|680.99|678.19|681.56|678.76|681.56|678.76|680.53|677.73|0
1643320740000|2022-01-27 21:59:00|681.45|678.65|681.33|678.53|681.45|678.65|681.1|678.3|0
1643320750000|2022-01-27 21:59:10|681.1|678.3|680.87|678.07|681.1|678.3|680.87|678.07|0
1643320760000|2022-01-27 21:59:20|680.76|677.96|680.64|677.84|680.76|677.96|680.64|677.84|0
1643320770000|2022-01-27 21:59:30|680.41|677.61|680.41|677.61|680.64|677.84|680.41|677.61|0
1643320780000|2022-01-27 21:59:40|680.76|677.96|679.84|677.04|680.76|677.96|679.84|677.04|0
1643320790000|2022-01-27 21:59:50|680.07|677.27|679.84|677.04|680.3|677.5|679.84|677.04|0
1643320800000|2022-01-27 22:00:00|680.47|677.67|680.51|677.71|680.51|677.71|680.47|677.67|0
1643320810000|2022-01-27 22:00:10|680.47|677.67|680.57|677.77|680.61|677.81|680.47|677.67|0
1643320820000|2022-01-27 22:00:20|680.44|677.64|680.61|677.81|680.61|677.81|680.44|677.64|0
1643320830000|2022-01-27 22:00:30|680.44|677.64|678.52|675.72|680.44|677.64|678.52|675.72|0
1643320840000|2022-01-27 22:00:40|678.62|675.82|679.19|676.39|679.19|676.39|678.62|675.82|0
1643320850000|2022-01-27 22:00:50|679.29|676.49|678.3|675.5|679.29|676.49|678.3|675.5|0
1643320860000|2022-01-27 22:01:00|678.45|675.65|678.42|675.62|678.45|675.65|678.06|675.26|0
1643320870000|2022-01-27 22:01:10|678.12|675.32|676.82|674.02|678.12|675.32|676.82|674.02|0
1643320880000|2022-01-27 22:01:20|676.75|673.95|676.82|674.02|676.82|674.02|676.75|673.95|0
1643320890000|2022-01-27 22:01:30|676.45|673.65|675.28|672.48|676.45|673.65|675.28|672.48|0
1643320900000|2022-01-27 22:01:40|675.25|672.45|675.25|672.45|675.25|672.45|675.25|672.45|0
1643320910000|2022-01-27 22:01:50|674.94|672.14|675.22|672.42|675.22|672.42|674.94|672.14|0
1643320920000|2022-01-27 22:02:00|675.18|672.38|674.92|672.12|675.18|672.38|674.92|672.12|0
1643320930000|2022-01-27 22:02:10|674.94|672.14|674.34|671.54|674.98|672.18|674.34|671.54|0
1643320940000|2022-01-27 22:02:20|674.3|671.5|674.44|671.64|674.44|671.64|674.3|671.5|0
1643320950000|2022-01-27 22:02:30|674.3|671.5|673.63|670.83|674.3|671.5|673.63|670.83|0
1643320960000|2022-01-27 22:02:40|673.13|670.33|672.9|670.1|673.24|670.44|672.9|670.1|0
1643320970000|2022-01-27 22:02:50|672.13|669.33|672.86|670.06|672.86|670.06|672.13|669.33|0
1643320980000|2022-01-27 22:03:00|672.9|670.1|672.96|670.16|672.96|670.16|672.9|670.1|0
1643320990000|2022-01-27 22:03:10|673.3|670.5|673.34|670.54|673.34|670.54|672.79|669.99|0
1643321000000|2022-01-27 22:03:20|674.07|671.27|672.9|670.1|674.1|671.3|672.9|670.1|0
1643321010000|2022-01-27 22:03:30|672.73|669.93|672.83|670.03|672.83|670.03|672.73|669.93|0
1643321020000|2022-01-27 22:03:40|672.79|669.99|672.83|670.03|672.83|670.03|672.79|669.99|0
1643321030000|2022-01-27 22:03:50|672.46|669.66|672.77|669.97|672.77|669.97|672.46|669.66|0
1643321040000|2022-01-27 22:04:00|672.87|670.07|672.69|669.89|672.9|670.1|672.69|669.89|0
1643321050000|2022-01-27 22:04:10|673.54|670.74|673.03|670.23|673.54|670.74|673.03|670.23|0
1643321060000|2022-01-27 22:04:20|673.2|670.4|672.13|669.33|673.2|670.4|672.13|669.33|0
1643321070000|2022-01-27 22:04:30|672.1|669.3|672.1|669.3|672.1|669.3|672.1|669.3|0
1643321080000|2022-01-27 22:04:40|671.93|669.13|672.59|669.79|672.59|669.79|671.9|669.1|0
1643321090000|2022-01-27 22:04:50|672.63|669.83|672.53|669.73|672.63|669.83|672.53|669.73|0
1643321100000|2022-01-27 22:05:00|672.69|669.89|672.49|669.69|672.69|669.89|672.49|669.69|0
1643321120000|2022-01-27 22:05:20|672.23|669.43|672.97|670.17|672.97|670.17|672.23|669.43|0
1643321140000|2022-01-27 22:05:40|673.5|670.7|673.34|670.54|673.5|670.7|673.34|670.54|0
1643321150000|2022-01-27 22:05:50|673.5|670.7|673.83|671.03|673.83|671.03|673.03|670.23|0
1643321160000|2022-01-27 22:06:00|673.8|671|673.8|671|673.8|671|673.8|671|0
1643321180000|2022-01-27 22:06:20|673.97|671.17|673.87|671.07|673.97|671.17|673.87|671.07|0
1643321190000|2022-01-27 22:06:30|673.9|671.1|673.73|670.93|673.9|671.1|673.73|670.93|0
1643321200000|2022-01-27 22:06:40|673.54|670.74|673.03|670.23|673.54|670.74|673.03|670.23|0
1643321210000|2022-01-27 22:06:50|672.87|670.07|673.06|670.26|673.06|670.26|672.87|670.07|0
1643321220000|2022-01-27 22:07:00|672.73|669.93|672.39|669.59|672.73|669.93|672.39|669.59|0
1643321230000|2022-01-27 22:07:10|672.03|669.23|671.87|669.07|672.03|669.23|671.87|669.07|0
1643321240000|2022-01-27 22:07:20|671.83|669.03|670.16|667.36|671.83|669.03|669.96|667.16|0
1643321250000|2022-01-27 22:07:30|670.35|667.55|671.06|668.26|671.2|668.4|670.35|667.55|0
1643321260000|2022-01-27 22:07:40|671.1|668.3|671.69|668.89|671.69|668.89|671.1|668.3|0
1643321270000|2022-01-27 22:07:50|671.12|668.32|670.79|667.99|671.12|668.32|670.79|667.99|0
1643321280000|2022-01-27 22:08:00|670.59|667.79|670.59|667.79|670.59|667.79|670.59|667.79|0
1643321290000|2022-01-27 22:08:10|670.25|667.45|670.25|667.45|670.25|667.45|670.25|667.45|0
1643321320000|2022-01-27 22:08:40|670.99|668.19|670.99|668.19|670.99|668.19|670.99|668.19|0
1643321330000|2022-01-27 22:08:50|671.32|668.52|671.32|668.52|671.32|668.52|671.32|668.52|0
1643321340000|2022-01-27 22:09:00|670.99|668.19|671.49|668.69|671.49|668.69|670.99|668.19|0
1643321350000|2022-01-27 22:09:10|671.46|668.66|671.46|668.66|671.46|668.66|671.46|668.66|0
1643321360000|2022-01-27 22:09:20|671.49|668.69|671.49|668.69|671.49|668.69|671.49|668.69|0
1643321380000|2022-01-27 22:09:40|671.52|668.72|671.66|668.86|671.69|668.89|671.52|668.72|0
1643321390000|2022-01-27 22:09:50|671.69|668.89|671.69|668.89|671.69|668.89|671.69|668.89|0
1643321400000|2022-01-27 22:10:00|671.83|669.03|672.99|670.19|672.99|670.19|671.83|669.03|0
1643321410000|2022-01-27 22:10:10|673.03|670.23|673.33|670.53|673.33|670.53|673.03|670.23|0
1643321420000|2022-01-27 22:10:20|673.42|670.62|672.98|670.18|673.42|670.62|672.98|670.18|0
1643321430000|2022-01-27 22:10:30|673.25|670.45|673.25|670.45|673.25|670.45|673.25|670.45|0
1643321440000|2022-01-27 22:10:40|672.98|670.18|672.98|670.18|672.98|670.18|672.98|670.18|0
1643321450000|2022-01-27 22:10:50|672.95|670.15|672.95|670.15|672.95|670.15|672.95|670.15|0
1643321460000|2022-01-27 22:11:00|672.58|669.78|672.98|670.18|672.98|670.18|672.58|669.78|0
1643321470000|2022-01-27 22:11:10|672.95|670.15|673.08|670.28|673.08|670.28|672.95|670.15|0
1643321510000|2022-01-27 22:11:50|673.12|670.32|673.12|670.32|673.12|670.32|673.12|670.32|0
1643321520000|2022-01-27 22:12:00|673.08|670.28|673.05|670.25|673.08|670.28|673.05|670.25|0
1643321530000|2022-01-27 22:12:10|673.22|670.42|673.22|670.42|673.22|670.42|673.22|670.42|0
1643321540000|2022-01-27 22:12:20|673.05|670.25|674.06|671.26|674.06|671.26|673.05|670.25|0
1643321550000|2022-01-27 22:12:30|674.22|671.42|674.22|671.42|674.22|671.42|674.22|671.42|0
1643321560000|2022-01-27 22:12:40|674.56|671.76|674.72|671.92|674.72|671.92|674.56|671.76|0
1643321570000|2022-01-27 22:12:50|674.42|671.62|674.42|671.62|674.42|671.62|674.42|671.62|0
1643321580000|2022-01-27 22:13:00|674.42|671.62|674.39|671.59|674.42|671.62|674.39|671.59|0
1643321590000|2022-01-27 22:13:10|674.42|671.62|673.92|671.12|674.42|671.62|673.92|671.12|0
1643321600000|2022-01-27 22:13:20|674.19|671.39|673.86|671.06|674.19|671.39|673.86|671.06|0
1643321610000|2022-01-27 22:13:30|673.79|670.99|673.86|671.06|673.86|671.06|673.79|670.99|0
1643321620000|2022-01-27 22:13:40|673.99|671.19|675.7|672.9|675.7|672.9|673.99|671.19|0
1643321630000|2022-01-27 22:13:50|675.66|672.86|675.59|672.79|675.66|672.86|675.59|672.79|0
1643321650000|2022-01-27 22:14:10|675.53|672.73|675.56|672.76|675.56|672.76|675.53|672.73|0
1643321660000|2022-01-27 22:14:20|675.53|672.73|675.09|672.29|675.53|672.73|675.09|672.29|0
1643321680000|2022-01-27 22:14:40|675.36|672.56|675.36|672.56|675.36|672.56|675.36|672.56|0
1643321700000|2022-01-27 22:15:00|675.81|673.01|675.81|673.01|675.81|673.01|675.81|673.01|0
1643321710000|2022-01-27 22:15:10|676.58|673.78|676.71|673.91|676.71|673.91|676.58|673.78|0
1643321720000|2022-01-27 22:15:20|676.81|674.01|676.71|673.91|676.81|674.01|676.58|673.78|0
1643321730000|2022-01-27 22:15:30|677.14|674.34|677.18|674.38|677.18|674.38|677.14|674.34|0
1643321740000|2022-01-27 22:15:40|677.14|674.34|677.14|674.34|677.14|674.34|677.14|674.34|0
1643321750000|2022-01-27 22:15:50|676.81|674.01|676.81|674.01|676.81|674.01|676.81|674.01|0
1643321760000|2022-01-27 22:16:00|676.85|674.05|677.18|674.38|677.18|674.38|676.85|674.05|0
1643321770000|2022-01-27 22:16:10|676.85|674.05|676.85|674.05|676.85|674.05|676.85|674.05|0
1643321790000|2022-01-27 22:16:30|677|674.2|677.51|674.71|677.51|674.71|677|674.2|0
1643321800000|2022-01-27 22:16:40|677.48|674.68|677.48|674.68|677.48|674.68|677.48|674.68|0
1643321810000|2022-01-27 22:16:50|676.91|674.11|677.31|674.51|677.65|674.85|676.78|673.98|0
1643321820000|2022-01-27 22:17:00|676.98|674.18|676.98|674.18|676.98|674.18|676.98|674.18|0
1643321860000|2022-01-27 22:17:40|677.34|674.54|677.34|674.54|677.34|674.54|677.34|674.54|0
1643321870000|2022-01-27 22:17:50|677.21|674.41|677.21|674.41|677.21|674.41|677.21|674.41|0
1643321890000|2022-01-27 22:18:10|677.18|674.38|677.18|674.38|677.18|674.38|677.18|674.38|0
1643321910000|2022-01-27 22:18:30|677.04|674.24|677.04|674.24|677.04|674.24|677.04|674.24|0
1643321940000|2022-01-27 22:19:00|677.38|674.58|677.38|674.58|677.38|674.58|677.38|674.58|0
1643321950000|2022-01-27 22:19:10|677.18|674.38|677.18|674.38|677.18|674.38|677.18|674.38|0
1643321960000|2022-01-27 22:19:20|677.21|674.41|677.21|674.41|677.21|674.41|677.21|674.41|0
1643321970000|2022-01-27 22:19:30|677.08|674.28|676.44|673.64|677.08|674.28|676.44|673.64|0
1643321980000|2022-01-27 22:19:40|675.16|672.36|673.66|670.86|675.34|672.54|673.66|670.86|0
1643321990000|2022-01-27 22:19:50|674.79|671.99|674.33|671.53|674.79|671.99|674.33|671.53|0
1643322000000|2022-01-27 22:20:00|673.83|671.03|674.36|671.56|674.36|671.56|673.83|671.03|0
1643322010000|2022-01-27 22:20:10|673.89|671.09|673.89|671.09|673.89|671.09|673.89|671.09|0
1643322020000|2022-01-27 22:20:20|673.69|670.89|673.69|670.89|673.69|670.89|673.69|670.89|0
1643322030000|2022-01-27 22:20:30|673.63|670.83|673.29|670.49|673.63|670.83|673.29|670.49|0
1643322040000|2022-01-27 22:20:40|673.63|670.83|673.63|670.83|673.63|670.83|673.63|670.83|0
1643322050000|2022-01-27 22:20:50|673.79|670.99|673.66|670.86|673.79|670.99|673.63|670.83|0
1643322060000|2022-01-27 22:21:00|673.69|670.89|673.69|670.89|673.69|670.89|673.69|670.89|0
1643322070000|2022-01-27 22:21:10|673.79|670.99|673.79|670.99|673.79|670.99|673.79|670.99|0
1643322090000|2022-01-27 22:21:30|673.86|671.06|673.86|671.06|673.86|671.06|673.86|671.06|0
1643322100000|2022-01-27 22:21:40|674.63|671.83|674.5|671.7|674.79|671.99|674.5|671.7|0
1643322110000|2022-01-27 22:21:50|674.33|671.53|674.73|671.93|674.73|671.93|674.33|671.53|0
1643322120000|2022-01-27 22:22:00|674.07|671.27|674.33|671.53|674.33|671.53|673.99|671.19|0
1643322130000|2022-01-27 22:22:10|675.34|672.54|674.33|671.53|675.34|672.54|674.33|671.53|0
1643322140000|2022-01-27 22:22:20|674.3|671.5|674.46|671.66|674.46|671.66|674.3|671.5|0
1643322160000|2022-01-27 22:22:40|674.3|671.5|674.3|671.5|674.3|671.5|674.3|671.5|0
1643322170000|2022-01-27 22:22:50|674.03|671.23|674.03|671.23|674.03|671.23|674.03|671.23|0
1643322180000|2022-01-27 22:23:00|674.33|671.53|674.33|671.53|674.33|671.53|674.33|671.53|0
1643322190000|2022-01-27 22:23:10|674.3|671.5|673.97|671.17|674.3|671.5|673.97|671.17|0
1643322200000|2022-01-27 22:23:20|674.3|671.5|674.89|672.09|674.89|672.09|674.3|671.5|0
1643322210000|2022-01-27 22:23:30|675.5|672.7|675.67|672.87|675.67|672.87|675.5|672.7|0
1643322220000|2022-01-27 22:23:40|676.4|673.6|676.48|673.68|676.58|673.78|676.4|673.6|0
1643322230000|2022-01-27 22:23:50|676.71|673.91|677.48|674.68|677.48|674.68|676.71|673.91|0
1643322240000|2022-01-27 22:24:00|678.01|675.21|677.75|674.95|678.01|675.21|677.75|674.95|0
1643322250000|2022-01-27 22:24:10|677.31|674.51|676.71|673.91|677.31|674.51|676.71|673.91|0
1643322260000|2022-01-27 22:24:20|677.18|674.38|677.61|674.81|677.61|674.81|677.18|674.38|0
1643322270000|2022-01-27 22:24:30|678.01|675.21|677.78|674.98|678.01|675.21|677.78|674.98|0
1643322280000|2022-01-27 22:24:40|677.88|675.08|677.95|675.15|678.05|675.25|677.78|674.98|0
1643322290000|2022-01-27 22:24:50|677.91|675.11|677.24|674.44|677.91|675.11|677.24|674.44|0
1643322300000|2022-01-27 22:25:00|677.34|674.54|678.05|675.25|678.05|675.25|677.34|674.54|0
1643322310000|2022-01-27 22:25:10|678.22|675.42|678.22|675.42|678.22|675.42|678.22|675.42|0
1643322320000|2022-01-27 22:25:20|678.01|675.21|677.91|675.11|678.01|675.21|677.91|675.11|0
1643322330000|2022-01-27 22:25:30|678.01|675.21|678.45|675.65|678.45|675.65|678.01|675.21|0
1643322340000|2022-01-27 22:25:40|678.62|675.82|678.62|675.82|678.62|675.82|678.62|675.82|0
1643322380000|2022-01-27 22:26:20|678.69|675.89|678.69|675.89|678.69|675.89|678.69|675.89|0
1643322410000|2022-01-27 22:26:50|678.75|675.95|678.75|675.95|678.75|675.95|678.75|675.95|0
1643322420000|2022-01-27 22:27:00|678.83|676.03|679.12|676.32|679.12|676.32|678.83|676.03|0
1643322430000|2022-01-27 22:27:10|679.63|676.83|679.45|676.65|679.63|676.83|679.36|676.56|0
1643322440000|2022-01-27 22:27:20|679.12|676.32|679.16|676.36|679.16|676.36|679.12|676.32|0
1643322450000|2022-01-27 22:27:30|678.99|676.19|679.16|676.36|679.16|676.36|678.99|676.19|0
1643322460000|2022-01-27 22:27:40|680.02|677.22|680.02|677.22|680.02|677.22|680.02|677.22|0
1643322470000|2022-01-27 22:27:50|679.49|676.69|679.16|676.36|679.49|676.69|679.16|676.36|0
1643322480000|2022-01-27 22:28:00|679.49|676.69|679.16|676.36|679.49|676.69|679.16|676.36|0
1643322520000|2022-01-27 22:28:40|679.49|676.69|680.02|677.22|680.02|677.22|679.49|676.69|0
1643322530000|2022-01-27 22:28:50|680.33|677.53|680.53|677.73|680.63|677.83|680.33|677.53|0
1643322540000|2022-01-27 22:29:00|680.43|677.63|680.63|677.83|680.63|677.83|680.43|677.63|0
1643322590000|2022-01-27 22:29:50|680.36|677.56|680.63|677.83|680.63|677.83|680.36|677.56|0
1643322620000|2022-01-27 22:30:20|681.87|679.07|682.54|679.74|682.82|680.02|681.87|679.07|0
1643322630000|2022-01-27 22:30:30|682.17|679.37|682.17|679.37|682.17|679.37|682.17|679.37|0
1643322640000|2022-01-27 22:30:40|682.14|679.34|681.97|679.17|682.14|679.34|681.97|679.17|0
1643322650000|2022-01-27 22:30:50|682.04|679.24|682.01|679.21|682.04|679.24|682.01|679.21|0
1643322660000|2022-01-27 22:31:00|682.04|679.24|682.04|679.24|682.04|679.24|682.04|679.24|0
1643322670000|2022-01-27 22:31:10|682.01|679.21|682.01|679.21|682.01|679.21|682.01|679.21|0
1643322680000|2022-01-27 22:31:20|682.51|679.71|682.51|679.71|682.51|679.71|682.51|679.71|0
1643322690000|2022-01-27 22:31:30|682.74|679.94|682.74|679.94|682.74|679.94|682.74|679.94|0
1643322700000|2022-01-27 22:31:40|682.78|679.98|682.98|680.18|683.05|680.25|682.78|679.98|0
1643322710000|2022-01-27 22:31:50|682.72|679.92|682.78|679.98|682.78|679.98|682.72|679.92|0
1643322720000|2022-01-27 22:32:00|682.72|679.92|683.19|680.39|683.19|680.39|682.72|679.92|0
1643322730000|2022-01-27 22:32:10|683.15|680.35|683.15|680.35|683.15|680.35|683.15|680.35|0
1643322740000|2022-01-27 22:32:20|683.19|680.39|683.19|680.39|683.19|680.39|683.19|680.39|0
1643322750000|2022-01-27 22:32:30|683.05|680.25|683.05|680.25|683.05|680.25|683.05|680.25|0
1643322760000|2022-01-27 22:32:40|682.88|680.08|682.51|679.71|682.88|680.08|682.51|679.71|0
1643322770000|2022-01-27 22:32:50|682.31|679.51|682.31|679.51|682.31|679.51|682.31|679.51|0
1643322790000|2022-01-27 22:33:10|680.77|677.97|682.41|679.61|682.41|679.61|680.77|677.97|0
1643322800000|2022-01-27 22:33:20|682.07|679.27|682.07|679.27|682.07|679.27|682.01|679.21|0
1643322810000|2022-01-27 22:33:30|680.49|677.69|680.49|677.69|680.49|677.69|680.49|677.69|0
1643322820000|2022-01-27 22:33:40|681.34|678.54|681.34|678.54|681.34|678.54|681.34|678.54|0
1643322830000|2022-01-27 22:33:50|681.67|678.87|681.67|678.87|681.67|678.87|681.67|678.87|0
1643322860000|2022-01-27 22:34:20|682.17|679.37|682.04|679.24|682.17|679.37|682.04|679.24|0
1643322870000|2022-01-27 22:34:30|682.17|679.37|682.17|679.37|682.17|679.37|682.17|679.37|0
1643322880000|2022-01-27 22:34:40|682.24|679.44|682.07|679.27|682.24|679.44|682.07|679.27|0
1643322900000|2022-01-27 22:35:00|682.54|679.74|682.54|679.74|682.54|679.74|682.54|679.74|0
1643322910000|2022-01-27 22:35:10|682.72|679.92|682.24|679.44|682.72|679.92|682.24|679.44|0
1643322920000|2022-01-27 22:35:20|682.61|679.81|682.41|679.61|682.68|679.88|682.41|679.61|0
1643322930000|2022-01-27 22:35:30|681.9|679.1|682.78|679.98|682.78|679.98|681.9|679.1|0
1643322940000|2022-01-27 22:35:40|682.48|679.68|682.48|679.68|682.61|679.81|682.48|679.68|0
1643322950000|2022-01-27 22:35:50|682.61|679.81|683.21|680.41|683.21|680.41|682.61|679.81|0
1643322960000|2022-01-27 22:36:00|682.88|680.08|683.05|680.25|683.05|680.25|682.64|679.84|0
1643322970000|2022-01-27 22:36:10|682.88|680.08|682.82|680.02|682.88|680.08|682.82|680.02|0
1643322980000|2022-01-27 22:36:20|682.58|679.78|682.07|679.27|682.58|679.78|682.07|679.27|0
1643323020000|2022-01-27 22:37:00|681.76|678.96|681.76|678.96|681.76|678.96|681.76|678.96|0
1643323030000|2022-01-27 22:37:10|682.41|679.61|682.41|679.61|682.41|679.61|682.41|679.61|0
1643323040000|2022-01-27 22:37:20|682.37|679.57|682.37|679.57|682.37|679.57|682.37|679.57|0
1643323060000|2022-01-27 22:37:40|681.76|678.96|681.76|678.96|681.76|678.96|681.76|678.96|0
1643323070000|2022-01-27 22:37:50|681.75|678.95|681.87|679.07|682.04|679.24|681.75|678.95|0
1643323080000|2022-01-27 22:38:00|682|679.2|682|679.2|682|679.2|681.84|679.04|0
1643323090000|2022-01-27 22:38:10|682.17|679.37|682.17|679.37|682.17|679.37|682.17|679.37|0
1643323100000|2022-01-27 22:38:20|681.94|679.14|681.76|678.96|681.94|679.14|681.76|678.96|0
1643323110000|2022-01-27 22:38:30|681.71|678.91|681.54|678.74|681.71|678.91|681.54|678.74|0
1643323120000|2022-01-27 22:38:40|681.4|678.6|680.46|677.66|681.4|678.6|680.46|677.66|0
1643323130000|2022-01-27 22:38:50|680.43|677.63|680.26|677.46|680.43|677.63|680.26|677.46|0
1643323140000|2022-01-27 22:39:00|680.3|677.5|680.46|677.66|680.46|677.66|680.3|677.5|0
1643323150000|2022-01-27 22:39:10|680.69|677.89|680.46|677.66|680.69|677.89|680.46|677.66|0
1643323160000|2022-01-27 22:39:20|682.21|679.41|681.57|678.77|682.21|679.41|681.16|678.36|0
1643323170000|2022-01-27 22:39:30|682.17|679.37|682.21|679.41|682.21|679.41|682.17|679.37|0
1643323220000|2022-01-27 22:40:20|682.17|679.37|682.04|679.24|682.17|679.37|682.04|679.24|0
1643323240000|2022-01-27 22:40:40|681.24|678.44|681.24|678.44|681.24|678.44|681.24|678.44|0
1643323250000|2022-01-27 22:40:50|681.87|679.07|681.8|679|681.87|679.07|681.8|679|0
1643323260000|2022-01-27 22:41:00|680.97|678.17|681.71|678.91|681.87|679.07|680.97|678.17|0
1643323270000|2022-01-27 22:41:10|681.87|679.07|681.87|679.07|681.87|679.07|681.87|679.07|0
1643323290000|2022-01-27 22:41:30|682.04|679.24|682.04|679.24|682.04|679.24|682.04|679.24|0
1643323300000|2022-01-27 22:41:40|682.47|679.67|682.04|679.24|682.82|680.02|682.04|679.24|0
1643323310000|2022-01-27 22:41:50|682|679.2|682|679.2|682|679.2|682|679.2|0
1643323320000|2022-01-27 22:42:00|681.9|679.1|682|679.2|682|679.2|681.9|679.1|0
1643323330000|2022-01-27 22:42:10|682.04|679.24|681.97|679.17|682.04|679.24|681.97|679.17|0
1643323340000|2022-01-27 22:42:20|682.04|679.24|682|679.2|682.04|679.24|682|679.2|0
1643323360000|2022-01-27 22:42:40|681.84|679.04|681.84|679.04|681.84|679.04|681.84|679.04|0
1643323370000|2022-01-27 22:42:50|682|679.2|682|679.2|682|679.2|682|679.2|0
1643323400000|2022-01-27 22:43:20|681.54|678.74|681.54|678.74|681.54|678.74|681.54|678.74|0
1643323410000|2022-01-27 22:43:30|681.67|678.87|681.84|679.04|681.84|679.04|681.67|678.87|0
1643323420000|2022-01-27 22:43:40|681.71|678.91|681.54|678.74|681.71|678.91|681.54|678.74|0
1643323430000|2022-01-27 22:43:50|680.46|677.66|680.36|677.56|680.46|677.66|680.22|677.42|0
1643323440000|2022-01-27 22:44:00|680.53|677.73|680.36|677.56|680.53|677.73|680.36|677.56|0
1643323450000|2022-01-27 22:44:10|680.69|677.89|680.87|678.07|680.87|678.07|680.69|677.89|0
1643323460000|2022-01-27 22:44:20|680.69|677.89|680.43|677.63|680.87|678.07|680.43|677.63|0
1643323470000|2022-01-27 22:44:30|680.83|678.03|680.3|677.5|680.83|678.03|680.3|677.5|0
1643323480000|2022-01-27 22:44:40|680.8|678|680.8|678|680.8|678|680.8|678|0
1643323490000|2022-01-27 22:44:50|680.93|678.13|680.97|678.17|680.97|678.17|680.93|678.13|0
1643323500000|2022-01-27 22:45:00|680.93|678.13|679.85|677.05|680.93|678.13|679.85|677.05|0
1643323520000|2022-01-27 22:45:20|679.92|677.12|679.92|677.12|679.92|677.12|679.92|677.12|0
1643323530000|2022-01-27 22:45:30|680.06|677.26|679.92|677.12|680.06|677.26|679.92|677.12|0
1643323540000|2022-01-27 22:45:40|679.79|676.99|679.09|676.29|679.79|676.99|679.09|676.29|0
1643323550000|2022-01-27 22:45:50|679.29|676.49|679.29|676.49|679.29|676.49|679.29|676.49|0
1643323560000|2022-01-27 22:46:00|678.82|676.02|678.42|675.62|678.82|676.02|678.42|675.62|0
1643323570000|2022-01-27 22:46:10|678.82|676.02|678.35|675.55|678.89|676.09|678.35|675.55|0
1643323590000|2022-01-27 22:46:30|678.38|675.58|678.18|675.38|678.38|675.58|678.18|675.38|0
1643323600000|2022-01-27 22:46:40|678.38|675.58|678.38|675.58|678.38|675.58|678.38|675.58|0
1643323630000|2022-01-27 22:47:10|678.68|675.88|678.38|675.58|678.68|675.88|678.38|675.58|0
1643323640000|2022-01-27 22:47:20|678.21|675.41|678.21|675.41|678.21|675.41|678.21|675.41|0
1643323650000|2022-01-27 22:47:30|678.05|675.25|678.52|675.72|678.52|675.72|678.05|675.25|0
1643323660000|2022-01-27 22:47:40|678.68|675.88|677.87|675.07|678.68|675.88|677.87|675.07|0
1643323670000|2022-01-27 22:47:50|678.38|675.58|678.38|675.58|678.38|675.58|678.38|675.58|0
1643323680000|2022-01-27 22:48:00|678.35|675.55|678.35|675.55|678.35|675.55|678.35|675.55|0
1643323690000|2022-01-27 22:48:10|678.32|675.52|678.72|675.92|678.72|675.92|678.32|675.52|0
1643323700000|2022-01-27 22:48:20|678.55|675.75|678.32|675.52|678.55|675.75|678.05|675.25|0
1643323730000|2022-01-27 22:48:50|678.35|675.55|678.32|675.52|678.35|675.55|678.32|675.52|0
1643323740000|2022-01-27 22:49:00|678.01|675.21|678.05|675.25|678.11|675.31|678.01|675.21|0
1643323750000|2022-01-27 22:49:10|678.44|675.64|677.77|674.97|678.44|675.64|677.77|674.97|0
1643323760000|2022-01-27 22:49:20|677.67|674.87|678.05|675.25|678.05|675.25|677.67|674.87|0
1643323770000|2022-01-27 22:49:30|677.87|675.07|677.87|675.07|677.87|675.07|677.58|674.78|0
1643323780000|2022-01-27 22:49:40|677.5|674.7|677.5|674.7|677.5|674.7|677.38|674.58|0
1643323790000|2022-01-27 22:49:50|677.48|674.68|677.5|674.7|677.5|674.7|677.48|674.68|0
1643323800000|2022-01-27 22:50:00|677.44|674.64|677.67|674.87|677.67|674.87|677.38|674.58|0
1643323810000|2022-01-27 22:50:10|677.5|674.7|677.48|674.68|677.58|674.78|677.48|674.68|0
1643323820000|2022-01-27 22:50:20|677.4|674.6|677.61|674.81|677.61|674.81|677.4|674.6|0
1643323830000|2022-01-27 22:50:30|678.52|675.72|678.18|675.38|678.52|675.72|678.18|675.38|0
1643323840000|2022-01-27 22:50:40|677.95|675.15|678.18|675.38|678.18|675.38|677.95|675.15|0
1643323850000|2022-01-27 22:50:50|678.35|675.55|678.35|675.55|678.35|675.55|678.35|675.55|0
1643323860000|2022-01-27 22:51:00|678.05|675.25|677.77|674.97|678.05|675.25|677.77|674.97|0
1643323870000|2022-01-27 22:51:10|677.71|674.91|677.97|675.17|677.97|675.17|677.71|674.91|0
1643323880000|2022-01-27 22:51:20|677.71|674.91|677.4|674.6|677.71|674.91|677.4|674.6|0
1643323890000|2022-01-27 22:51:30|677.44|674.64|677.4|674.6|677.44|674.64|677.4|674.6|0
1643323900000|2022-01-27 22:51:40|677.48|674.68|677.48|674.68|677.48|674.68|677.48|674.68|0
1643323930000|2022-01-27 22:52:10|677.3|674.5|677.58|674.78|677.58|674.78|677.3|674.5|0
1643323940000|2022-01-27 22:52:20|677.27|674.47|677.17|674.37|677.27|674.47|677.17|674.37|0
1643323950000|2022-01-27 22:52:30|677.27|674.47|677.27|674.47|677.27|674.47|677.27|674.47|0
1643323960000|2022-01-27 22:52:40|677.44|674.64|677.17|674.37|677.44|674.64|677.14|674.34|0
1643323970000|2022-01-27 22:52:50|676.8|674|676.6|673.8|676.8|674|676.6|673.8|0
1643323980000|2022-01-27 22:53:00|676.47|673.67|676.47|673.67|676.47|673.67|676.47|673.67|0
1643323990000|2022-01-27 22:53:10|675.86|673.06|675.86|673.06|675.86|673.06|675.86|673.06|0
1643324000000|2022-01-27 22:53:20|675.73|672.93|675.53|672.73|675.73|672.93|675.53|672.73|0
1643324010000|2022-01-27 22:53:30|675.43|672.63|675.43|672.63|675.43|672.63|675.43|672.63|0
1643324020000|2022-01-27 22:53:40|675.76|672.96|675.43|672.63|675.76|672.96|675.43|672.63|0
1643324040000|2022-01-27 22:54:00|675.4|672.6|675.4|672.6|675.43|672.63|675.4|672.6|0
1643324050000|2022-01-27 22:54:10|675.43|672.63|675.43|672.63|675.43|672.63|675.43|672.63|0
1643324060000|2022-01-27 22:54:20|675.6|672.8|675.6|672.8|675.6|672.8|675.6|672.8|0
1643324070000|2022-01-27 22:54:30|675.83|673.03|676.17|673.37|676.17|673.37|675.83|673.03|0
1643324080000|2022-01-27 22:54:40|676.31|673.51|676.17|673.37|676.31|673.51|676.17|673.37|0
1643324090000|2022-01-27 22:54:50|676|673.2|676|673.2|676|673.2|675.83|673.03|0
1643324100000|2022-01-27 22:55:00|675.97|673.17|675.97|673.17|675.97|673.17|675.97|673.17|0
1643324110000|2022-01-27 22:55:10|676.13|673.33|675.93|673.13|676.13|673.33|675.93|673.13|0
1643324120000|2022-01-27 22:55:20|675.56|672.76|675.5|672.7|675.56|672.76|675.5|672.7|0
1643324140000|2022-01-27 22:55:40|675.33|672.53|675.16|672.36|675.33|672.53|675.16|672.36|0
1643324150000|2022-01-27 22:55:50|675.19|672.39|675.63|672.83|675.63|672.83|675.19|672.39|0
1643324160000|2022-01-27 22:56:00|675.66|672.86|675.76|672.96|675.76|672.96|675.66|672.86|0
1643324170000|2022-01-27 22:56:10|675.66|672.86|675.66|672.86|675.66|672.86|675.66|672.86|0
1643324180000|2022-01-27 22:56:20|675.53|672.73|675.66|672.86|675.66|672.86|675.53|672.73|0
1643324190000|2022-01-27 22:56:30|675.53|672.73|675.53|672.73|675.53|672.73|675.53|672.73|0
1643324200000|2022-01-27 22:56:40|675.6|672.8|675.6|672.8|675.6|672.8|675.6|672.8|0
1643324210000|2022-01-27 22:56:50|675.53|672.73|675.56|672.76|675.8|673|675.53|672.73|0
1643324230000|2022-01-27 22:57:10|675.36|672.56|675.36|672.56|675.36|672.56|675.36|672.56|0
1643324240000|2022-01-27 22:57:20|675.56|672.76|675.56|672.76|675.56|672.76|675.56|672.76|0
1643324260000|2022-01-27 22:57:40|675.53|672.73|675.53|672.73|675.53|672.73|675.53|672.73|0
1643324270000|2022-01-27 22:57:50|675.33|672.53|675.33|672.53|675.33|672.53|675.33|672.53|0
1643324290000|2022-01-27 22:58:10|675.36|672.56|675.36|672.56|675.36|672.56|675.36|672.56|0
1643324300000|2022-01-27 22:58:20|675.33|672.53|675.33|672.53|675.33|672.53|675.33|672.53|0
1643324310000|2022-01-27 22:58:30|675.56|672.76|675.8|673|676.1|673.3|675.53|672.73|0
1643324320000|2022-01-27 22:58:40|675.83|673.03|675.83|673.03|675.83|673.03|675.83|673.03|0
1643324330000|2022-01-27 22:58:50|675.53|672.73|675.43|672.63|675.53|672.73|675.36|672.56|0
1643324340000|2022-01-27 22:59:00|676.31|673.51|675.83|673.03|676.31|673.51|675.83|673.03|0
1643324350000|2022-01-27 22:59:10|675.43|672.63|674.62|671.82|675.43|672.63|674.62|671.82|0
1643324360000|2022-01-27 22:59:20|674.56|671.76|674.56|671.76|674.56|671.76|674.56|671.76|0
1643324370000|2022-01-27 22:59:30|675.5|672.7|675.5|672.7|675.5|672.7|675.5|672.7|0
1643324380000|2022-01-27 22:59:40|675.33|672.53|674.93|672.13|675.33|672.53|674.93|672.13|0
1643324390000|2022-01-27 22:59:50|674.89|672.09|674.86|672.06|675.5|672.7|674.86|672.06|0
1643324400000|2022-01-27 23:00:00|674.14|671.34|672.76|669.96|674.14|671.34|672.76|669.96|0
1643324410000|2022-01-27 23:00:10|672.42|669.62|672.19|669.39|672.42|669.62|672.19|669.39|0
1643324420000|2022-01-27 23:00:20|672.53|669.73|672.42|669.62|672.99|670.19|672.42|669.62|0
1643324430000|2022-01-27 23:00:30|672.53|669.73|673.45|670.65|673.79|670.99|672.53|669.73|0
1643324440000|2022-01-27 23:00:40|674.02|671.22|675.86|673.06|675.86|673.06|674.02|671.22|0
1643324450000|2022-01-27 23:00:50|676.32|673.52|675.63|672.83|676.32|673.52|675.63|672.83|0
1643324460000|2022-01-27 23:01:00|674.6|671.8|674.6|671.8|675.17|672.37|674.25|671.45|0
1643324470000|2022-01-27 23:01:10|675.06|672.26|676.09|673.29|676.21|673.41|675.06|672.26|0
1643324480000|2022-01-27 23:01:20|676.32|673.52|677.13|674.33|677.59|674.79|676.32|673.52|0
1643324490000|2022-01-27 23:01:30|677.01|674.21|677.36|674.56|677.36|674.56|676.78|673.98|0
1643324500000|2022-01-27 23:01:40|677.47|674.67|677.94|675.14|677.94|675.14|677.36|674.56|0
1643324510000|2022-01-27 23:01:50|677.71|674.91|677.71|674.91|678.17|675.37|677.71|674.91|0
1643324520000|2022-01-27 23:02:00|677.47|674.67|677.94|675.14|677.94|675.14|677.24|674.44|0
1643324530000|2022-01-27 23:02:10|678.06|675.26|676.55|673.75|678.06|675.26|676.21|673.41|0
1643324540000|2022-01-27 23:02:20|676.44|673.64|676.32|673.52|677.01|674.21|676.09|673.29|0
1643324550000|2022-01-27 23:02:30|676.09|673.29|675.98|673.18|676.09|673.29|675.86|673.06|0
1643324560000|2022-01-27 23:02:40|676.09|673.29|675.4|672.6|676.09|673.29|675.4|672.6|0
1643324570000|2022-01-27 23:02:50|675.86|673.06|675.86|673.06|676.09|673.29|675.86|673.06|0
1643324580000|2022-01-27 23:03:00|676.21|673.41|676.32|673.52|676.32|673.52|675.86|673.06|0
1643324590000|2022-01-27 23:03:10|676.55|673.75|676.55|673.75|676.55|673.75|676.55|673.75|0
1643324600000|2022-01-27 23:03:20|676.78|673.98|677.01|674.21|677.47|674.67|676.78|673.98|0
1643324610000|2022-01-27 23:03:30|677.24|674.44|677.94|675.14|677.94|675.14|677.24|674.44|0
1643324620000|2022-01-27 23:03:40|677.47|674.67|677.01|674.21|677.47|674.67|677.01|674.21|0
1643324630000|2022-01-27 23:03:50|677.24|674.44|676.78|673.98|677.24|674.44|676.67|673.87|0
1643324640000|2022-01-27 23:04:00|676.67|673.87|676.55|673.75|676.67|673.87|676.44|673.64|0
1643324650000|2022-01-27 23:04:10|676.09|673.29|676.32|673.52|676.32|673.52|675.98|673.18|0
1643324660000|2022-01-27 23:04:20|676.55|673.75|676.55|673.75|676.55|673.75|676.55|673.75|0
1643324670000|2022-01-27 23:04:30|676.44|673.64|676.09|673.29|676.44|673.64|676.09|673.29|0
1643324680000|2022-01-27 23:04:40|676.32|673.52|676.44|673.64|676.44|673.64|676.09|673.29|0
1643324690000|2022-01-27 23:04:50|676.55|673.75|676.55|673.75|676.55|673.75|676.55|673.75|0
1643324700000|2022-01-27 23:05:00|676.44|673.64|674.94|672.14|676.44|673.64|674.94|672.14|0
1643324710000|2022-01-27 23:05:10|675.4|672.6|675.63|672.83|675.63|672.83|675.17|672.37|0
1643324720000|2022-01-27 23:05:20|675.4|672.6|675.86|673.06|675.86|673.06|675.4|672.6|0
1643324730000|2022-01-27 23:05:30|676.21|673.41|676.09|673.29|676.21|673.41|675.63|672.83|0
1643324740000|2022-01-27 23:05:40|676.55|673.75|676.21|673.41|676.55|673.75|676.21|673.41|0
1643324750000|2022-01-27 23:05:50|676.09|673.29|675.29|672.49|676.21|673.41|675.29|672.49|0
1643324760000|2022-01-27 23:06:00|674.94|672.14|675.17|672.37|675.17|672.37|674.83|672.03|0
1643324770000|2022-01-27 23:06:10|674.71|671.91|674.48|671.68|674.71|671.91|674.48|671.68|0
1643324780000|2022-01-27 23:06:20|674.25|671.45|674.25|671.45|674.48|671.68|674.25|671.45|0
1643324790000|2022-01-27 23:06:30|674.37|671.57|674.37|671.57|674.37|671.57|674.37|671.57|0
1643324800000|2022-01-27 23:06:40|674.25|671.45|674.48|671.68|674.48|671.68|674.25|671.45|0
1643324810000|2022-01-27 23:06:50|674.37|671.57|674.25|671.45|674.48|671.68|674.25|671.45|0
1643324820000|2022-01-27 23:07:00|674.48|671.68|674.37|671.57|674.48|671.68|674.37|671.57|0
1643324830000|2022-01-27 23:07:10|674.25|671.45|672.64|669.84|674.25|671.45|672.64|669.84|0
1643324840000|2022-01-27 23:07:20|671.95|669.15|671.95|669.15|672.64|669.84|671.95|669.15|0
1643324850000|2022-01-27 23:07:30|672.18|669.38|672.18|669.38|672.3|669.5|672.18|669.38|0
1643324860000|2022-01-27 23:07:40|672.07|669.27|672.53|669.73|672.53|669.73|672.07|669.27|0
1643324870000|2022-01-27 23:07:50|672.64|669.84|672.87|670.07|672.87|670.07|672.41|669.61|0
1643324880000|2022-01-27 23:08:00|672.99|670.19|673.1|670.3|673.1|670.3|672.87|670.07|0
1643324890000|2022-01-27 23:08:10|672.76|669.96|673.1|670.3|673.1|670.3|672.76|669.96|0
1643324900000|2022-01-27 23:08:20|672.64|669.84|672.41|669.61|672.64|669.84|672.41|669.61|0
1643324910000|2022-01-27 23:08:30|671.95|669.15|671.49|668.69|671.95|669.15|671.49|668.69|0
1643324920000|2022-01-27 23:08:40|671.27|668.47|671.61|668.81|671.61|668.81|671.27|668.47|0
1643324930000|2022-01-27 23:08:50|671.95|669.15|671.84|669.04|671.95|669.15|671.84|669.04|0
1643324940000|2022-01-27 23:09:00|671.95|669.15|671.61|668.81|672.18|669.38|671.61|668.81|0
1643324950000|2022-01-27 23:09:10|671.84|669.04|671.95|669.15|671.95|669.15|671.84|669.04|0
1643324960000|2022-01-27 23:09:20|671.84|669.04|672.07|669.27|672.07|669.27|671.84|669.04|0
1643324970000|2022-01-27 23:09:30|672.18|669.38|672.64|669.84|672.64|669.84|672.18|669.38|0
1643324980000|2022-01-27 23:09:40|672.76|669.96|672.64|669.84|672.76|669.96|672.64|669.84|0
1643324990000|2022-01-27 23:09:50|672.87|670.07|672.87|670.07|672.99|670.19|672.87|670.07|0
1643325000000|2022-01-27 23:10:00|672.64|669.84|672.76|669.96|672.87|670.07|672.64|669.84|0
1643325010000|2022-01-27 23:10:10|673.1|670.3|672.99|670.19|673.1|670.3|672.99|670.19|0
1643325020000|2022-01-27 23:10:20|672.64|669.84|671.72|668.92|672.64|669.84|671.72|668.92|0
1643325030000|2022-01-27 23:10:30|671.95|669.15|671.95|669.15|671.95|669.15|671.95|669.15|0
1643325040000|2022-01-27 23:10:40|672.07|669.27|672.64|669.84|672.64|669.84|672.07|669.27|0
1643325050000|2022-01-27 23:10:50|672.41|669.61|672.07|669.27|672.41|669.61|672.07|669.27|0
1643325060000|2022-01-27 23:11:00|672.64|669.84|672.3|669.5|672.64|669.84|672.3|669.5|0
1643325070000|2022-01-27 23:11:10|672.76|669.96|673.1|670.3|673.56|670.76|672.76|669.96|0
1643325080000|2022-01-27 23:11:20|672.87|670.07|672.64|669.84|672.87|670.07|672.53|669.73|0
1643325090000|2022-01-27 23:11:30|672.87|670.07|671.49|668.69|672.87|670.07|671.49|668.69|0
1643325100000|2022-01-27 23:11:40|671.26|668.46|671.72|668.92|671.72|668.92|671.26|668.46|0
1643325110000|2022-01-27 23:11:50|671.38|668.58|671.49|668.69|671.49|668.69|671.38|668.58|0
1643325120000|2022-01-27 23:12:00|671.26|668.46|671.26|668.46|671.26|668.46|671.26|668.46|0
1643325130000|2022-01-27 23:12:10|671.38|668.58|671.49|668.69|671.49|668.69|671.38|668.58|0
1643325140000|2022-01-27 23:12:20|671.38|668.58|670.81|668.01|671.38|668.58|670.81|668.01|0
1643325150000|2022-01-27 23:12:30|670.58|667.78|671.15|668.35|671.15|668.35|670.58|667.78|0
1643325160000|2022-01-27 23:12:40|670.81|668.01|670.81|668.01|670.81|668.01|670.7|667.9|0
1643325170000|2022-01-27 23:12:50|671.03|668.23|670.92|668.12|671.15|668.35|670.92|668.12|0
1643325180000|2022-01-27 23:13:00|670.81|668.01|671.15|668.35|671.15|668.35|670.81|668.01|0
1643325190000|2022-01-27 23:13:10|671.38|668.58|671.49|668.69|671.49|668.69|671.38|668.58|0
1643325200000|2022-01-27 23:13:20|671.61|668.81|671.95|669.15|672.41|669.61|671.61|668.81|0
1643325210000|2022-01-27 23:13:30|671.84|669.04|671.49|668.69|671.84|669.04|671.49|668.69|0
1643325220000|2022-01-27 23:13:40|671.03|668.23|671.26|668.46|671.26|668.46|671.03|668.23|0
1643325230000|2022-01-27 23:13:50|671.38|668.58|671.72|668.92|671.84|669.04|671.38|668.58|0
1643325240000|2022-01-27 23:14:00|672.18|669.38|672.18|669.38|672.41|669.61|672.18|669.38|0
1643325250000|2022-01-27 23:14:10|672.3|669.5|672.3|669.5|672.3|669.5|672.3|669.5|0
1643325260000|2022-01-27 23:14:20|672.64|669.84|672.41|669.61|672.64|669.84|672.18|669.38|0
1643325270000|2022-01-27 23:14:30|671.95|669.15|671.95|669.15|672.07|669.27|671.95|669.15|0
1643325290000|2022-01-27 23:14:50|671.84|669.04|671.95|669.15|671.95|669.15|671.84|669.04|0
1643325300000|2022-01-27 23:15:00|672.07|669.27|672.87|670.07|672.87|670.07|672.07|669.27|0
1643325310000|2022-01-27 23:15:10|672.41|669.61|672.64|669.84|672.64|669.84|672.41|669.61|0
1643325320000|2022-01-27 23:15:20|672.76|669.96|673.33|670.53|673.33|670.53|672.76|669.96|0
1643325330000|2022-01-27 23:15:30|673.1|670.3|673.56|670.76|673.56|670.76|673.1|670.3|0
1643325340000|2022-01-27 23:15:40|673.79|670.99|674.25|671.45|674.25|671.45|673.79|670.99|0
1643325350000|2022-01-27 23:15:50|674.48|671.68|675.17|672.37|675.17|672.37|674.48|671.68|0
1643325360000|2022-01-27 23:16:00|675.63|672.83|676.09|673.29|676.09|673.29|675.63|672.83|0
1643325370000|2022-01-27 23:16:10|675.4|672.6|675.86|673.06|675.86|673.06|675.4|672.6|0
1643325380000|2022-01-27 23:16:20|675.52|672.72|675.98|673.18|675.98|673.18|675.52|672.72|0
1643325390000|2022-01-27 23:16:30|676.09|673.29|677.01|674.21|677.01|674.21|676.09|673.29|0
1643325400000|2022-01-27 23:16:40|677.59|674.79|677.36|674.56|677.59|674.79|677.24|674.44|0
1643325410000|2022-01-27 23:16:50|677.47|674.67|677.47|674.67|677.93|675.13|677.47|674.67|0
1643325420000|2022-01-27 23:17:00|677.7|674.9|677.7|674.9|677.93|675.13|677.7|674.9|0
1643325430000|2022-01-27 23:17:10|677.82|675.02|677.24|674.44|677.82|675.02|677.24|674.44|0
1643325440000|2022-01-27 23:17:20|677.47|674.67|677.01|674.21|677.47|674.67|677.01|674.21|0
1643325450000|2022-01-27 23:17:30|677.13|674.33|677.36|674.56|677.36|674.56|677.13|674.33|0
1643325460000|2022-01-27 23:17:40|677.24|674.44|677.13|674.33|677.24|674.44|677.13|674.33|0
1643325470000|2022-01-27 23:17:50|677.01|674.21|677.24|674.44|677.24|674.44|677.01|674.21|0
1643325480000|2022-01-27 23:18:00|677.13|674.33|676.9|674.1|677.13|674.33|676.9|674.1|0
1643325490000|2022-01-27 23:18:10|676.67|673.87|677.01|674.21|677.24|674.44|676.67|673.87|0
1643325500000|2022-01-27 23:18:20|677.24|674.44|677.36|674.56|677.36|674.56|677.24|674.44|0
1643325510000|2022-01-27 23:18:30|677.7|674.9|678.85|676.05|678.85|676.05|677.7|674.9|0
1643325520000|2022-01-27 23:18:40|678.74|675.94|679.08|676.28|679.08|676.28|678.74|675.94|0
1643325530000|2022-01-27 23:18:50|678.85|676.05|680.01|677.21|680.01|677.21|678.85|676.05|0
1643325540000|2022-01-27 23:19:00|680.47|677.67|679.9|677.1|680.47|677.67|679.55|676.75|0
1643325550000|2022-01-27 23:19:10|680.01|677.21|680.01|677.21|680.24|677.44|680.01|677.21|0
1643325560000|2022-01-27 23:19:20|680.47|677.67|680.24|677.44|680.47|677.67|680.24|677.44|0
1643325570000|2022-01-27 23:19:30|680.01|677.21|679.9|677.1|680.13|677.33|679.9|677.1|0
1643325580000|2022-01-27 23:19:40|680.47|677.67|680.7|677.9|680.7|677.9|680.47|677.67|0
1643325590000|2022-01-27 23:19:50|680.93|678.13|681.16|678.36|681.16|678.36|680.7|677.9|0
1643325600000|2022-01-27 23:20:00|680.59|677.79|679.55|676.75|680.59|677.79|679.55|676.75|0
1643325610000|2022-01-27 23:20:10|679.78|676.98|680.7|677.9|680.93|678.13|679.78|676.98|0
1643325620000|2022-01-27 23:20:20|680.93|678.13|680.24|677.44|680.93|678.13|680.24|677.44|0
1643325630000|2022-01-27 23:20:30|680.01|677.21|679.31|676.51|680.01|677.21|679.08|676.28|0
1643325640000|2022-01-27 23:20:40|679.66|676.86|679.66|676.86|679.66|676.86|679.55|676.75|0
1643325650000|2022-01-27 23:20:50|679.08|676.28|678.74|675.94|679.08|676.28|678.62|675.82|0
1643325660000|2022-01-27 23:21:00|679.31|676.51|679.31|676.51|679.9|677.1|679.31|676.51|0
1643325670000|2022-01-27 23:21:10|678.97|676.17|680.13|677.33|680.13|677.33|678.97|676.17|0
1643325680000|2022-01-27 23:21:20|680.01|677.21|679.54|676.74|680.01|677.21|679.54|676.74|0
1643325690000|2022-01-27 23:21:30|679.9|677.1|679.9|677.1|679.9|677.1|679.9|677.1|0
1643325700000|2022-01-27 23:21:40|680.01|677.21|680.01|677.21|680.01|677.21|679.78|676.98|0
1643325710000|2022-01-27 23:21:50|679.78|676.98|679.31|676.51|679.78|676.98|679.2|676.4|0
1643325720000|2022-01-27 23:22:00|679.43|676.63|679.08|676.28|679.54|676.74|679.08|676.28|0
1643325730000|2022-01-27 23:22:10|679.31|676.51|678.39|675.59|679.31|676.51|678.39|675.59|0
1643325740000|2022-01-27 23:22:20|678.28|675.48|678.28|675.48|678.28|675.48|678.28|675.48|0
1643325750000|2022-01-27 23:22:30|678.05|675.25|678.16|675.36|678.39|675.59|678.05|675.25|0
1643325760000|2022-01-27 23:22:40|677.93|675.13|676.78|673.98|678.39|675.59|676.78|673.98|0
1643325770000|2022-01-27 23:22:50|677.47|674.67|677.24|674.44|677.47|674.67|677.01|674.21|0
1643325780000|2022-01-27 23:23:00|677.13|674.33|677.13|674.33|677.47|674.67|677.13|674.33|0
1643325790000|2022-01-27 23:23:10|677.24|674.44|676.78|673.98|677.24|674.44|676.78|673.98|0
1643325800000|2022-01-27 23:23:20|677.24|674.44|677.82|675.02|677.82|675.02|677.13|674.33|0
1643325810000|2022-01-27 23:23:30|677.7|674.9|677.47|674.67|677.7|674.9|677.36|674.56|0
1643325820000|2022-01-27 23:23:40|677.59|674.79|678.62|675.82|678.62|675.82|677.59|674.79|0
1643325830000|2022-01-27 23:23:50|678.51|675.71|678.39|675.59|678.51|675.71|678.39|675.59|0
1643325840000|2022-01-27 23:24:00|678.28|675.48|676.09|673.29|678.28|675.48|676.09|673.29|0
1643325850000|2022-01-27 23:24:10|676.32|673.52|676.9|674.1|676.9|674.1|676.32|673.52|0
1643325860000|2022-01-27 23:24:20|677.01|674.21|677.01|674.21|677.01|674.21|677.01|674.21|0
1643325870000|2022-01-27 23:24:30|676.78|673.98|676.09|673.29|676.78|673.98|676.09|673.29|0
1643325880000|2022-01-27 23:24:40|674.48|671.68|675.06|672.26|675.06|672.26|674.02|671.22|0
1643325890000|2022-01-27 23:24:50|674.37|671.57|674.94|672.14|674.94|672.14|674.37|671.57|0
1643325900000|2022-01-27 23:25:00|674.83|672.03|674.25|671.45|674.83|672.03|674.25|671.45|0
1643325910000|2022-01-27 23:25:10|673.79|670.99|674.02|671.22|674.02|671.22|673.79|670.99|0
1643325920000|2022-01-27 23:25:20|674.37|671.57|674.02|671.22|674.48|671.68|674.02|671.22|0
1643325930000|2022-01-27 23:25:30|674.14|671.34|673.22|670.42|674.14|671.34|673.22|670.42|0
1643325940000|2022-01-27 23:25:40|673.1|670.3|672.87|670.07|673.1|670.3|672.87|670.07|0
1643325950000|2022-01-27 23:25:50|672.76|669.96|673.1|670.3|673.1|670.3|672.76|669.96|0
1643325960000|2022-01-27 23:26:00|673.33|670.53|673.56|670.76|673.68|670.88|673.33|670.53|0
1643325970000|2022-01-27 23:26:10|673.79|670.99|674.14|671.34|674.14|671.34|673.79|670.99|0
1643325980000|2022-01-27 23:26:20|674.37|671.57|674.48|671.68|674.48|671.68|674.37|671.57|0
1643325990000|2022-01-27 23:26:30|675.17|672.37|675.17|672.37|675.4|672.6|675.17|672.37|0
1643326000000|2022-01-27 23:26:40|675.29|672.49|673.68|670.88|675.29|672.49|673.68|670.88|0
1643326010000|2022-01-27 23:26:50|673.33|670.53|673.56|670.76|673.56|670.76|673.33|670.53|0
1643326020000|2022-01-27 23:27:00|673.91|671.11|671.95|669.15|673.91|671.11|671.95|669.15|0
1643326030000|2022-01-27 23:27:10|671.49|668.69|671.72|668.92|671.72|668.92|671.49|668.69|0
1643326040000|2022-01-27 23:27:20|671.95|669.15|673.91|671.11|673.91|671.11|671.95|669.15|0
1643326050000|2022-01-27 23:27:30|674.02|671.22|673.33|670.53|674.02|671.22|673.33|670.53|0
1643326060000|2022-01-27 23:27:40|673.22|670.42|673.56|670.76|673.56|670.76|673.22|670.42|0
1643326070000|2022-01-27 23:27:50|673.79|670.99|674.25|671.45|674.25|671.45|673.79|670.99|0
1643326080000|2022-01-27 23:28:00|674.71|671.91|675.06|672.26|675.06|672.26|674.48|671.68|0
1643326090000|2022-01-27 23:28:10|674.94|672.14|674.25|671.45|674.94|672.14|674.25|671.45|0
1643326100000|2022-01-27 23:28:20|674.02|671.22|673.79|670.99|674.02|671.22|673.1|670.3|0
1643326110000|2022-01-27 23:28:30|673.33|670.53|672.87|670.07|673.33|670.53|672.87|670.07|0
1643326120000|2022-01-27 23:28:40|672.76|669.96|672.87|670.07|672.87|670.07|672.64|669.84|0
1643326130000|2022-01-27 23:28:50|673.22|670.42|673.22|670.42|673.22|670.42|673.1|670.3|0
1643326140000|2022-01-27 23:29:00|673.1|670.3|673.1|670.3|673.1|670.3|672.87|670.07|0
1643326150000|2022-01-27 23:29:10|672.87|670.07|673.1|670.3|673.1|670.3|672.87|670.07|0
1643326160000|2022-01-27 23:29:20|673.33|670.53|674.14|671.34|674.48|671.68|673.33|670.53|0
1643326170000|2022-01-27 23:29:30|673.91|671.11|674.02|671.22|674.37|671.57|673.91|671.11|0
1643326180000|2022-01-27 23:29:40|674.48|671.68|674.71|671.91|674.71|671.91|674.37|671.57|0
1643326190000|2022-01-27 23:29:50|675.29|672.49|675.06|672.26|675.29|672.49|675.06|672.26|0
1643326200000|2022-01-27 23:30:00|674.94|672.14|674.71|671.91|674.94|672.14|673.79|670.99|0
1643326210000|2022-01-27 23:30:10|675.29|672.49|675.63|672.83|675.63|672.83|675.29|672.49|0
1643326220000|2022-01-27 23:30:20|676.44|673.64|676.21|673.41|676.55|673.75|676.21|673.41|0
1643326230000|2022-01-27 23:30:30|676.32|673.52|676.44|673.64|676.44|673.64|676.32|673.52|0
1643326240000|2022-01-27 23:30:40|676.78|673.98|677.01|674.21|677.01|674.21|676.78|673.98|0
1643326250000|2022-01-27 23:30:50|676.9|674.1|677.24|674.44|677.47|674.67|676.9|674.1|0
1643326260000|2022-01-27 23:31:00|677.47|674.67|677.47|674.67|677.47|674.67|677.01|674.21|0
1643326270000|2022-01-27 23:31:10|677.24|674.44|677.59|674.79|677.59|674.79|677.24|674.44|0
1643326280000|2022-01-27 23:31:20|677.36|674.56|676.44|673.64|677.36|674.56|676.32|673.52|0
1643326290000|2022-01-27 23:31:30|676.21|673.41|675.86|673.06|676.21|673.41|675.86|673.06|0
1643326300000|2022-01-27 23:31:40|676.21|673.41|676.78|673.98|676.78|673.98|675.98|673.18|0
1643326310000|2022-01-27 23:31:50|676.9|674.1|677.47|674.67|677.47|674.67|676.55|673.75|0
1643326320000|2022-01-27 23:32:00|677.7|674.9|677.36|674.56|677.7|674.9|677.36|674.56|0
1643326330000|2022-01-27 23:32:10|677.47|674.67|677.47|674.67|677.47|674.67|677.24|674.44|0
1643326340000|2022-01-27 23:32:20|677.7|674.9|677.24|674.44|677.7|674.9|677.24|674.44|0
1643326350000|2022-01-27 23:32:30|677.13|674.33|677.13|674.33|677.47|674.67|677.13|674.33|0
1643326360000|2022-01-27 23:32:40|677.01|674.21|677.24|674.44|677.24|674.44|677.01|674.21|0
1643326370000|2022-01-27 23:32:50|676.44|673.64|676.78|673.98|676.78|673.98|676.44|673.64|0
1643326380000|2022-01-27 23:33:00|676.55|673.75|676.78|673.98|676.78|673.98|676.55|673.75|0
1643326390000|2022-01-27 23:33:10|676.44|673.64|676.44|673.64|676.44|673.64|676.44|673.64|0
1643326400000|2022-01-27 23:33:20|676.55|673.75|676.21|673.41|676.55|673.75|676.21|673.41|0
1643326410000|2022-01-27 23:33:30|676.44|673.64|677.47|674.67|677.47|674.67|676.44|673.64|0
1643326420000|2022-01-27 23:33:40|677.7|674.9|677.59|674.79|677.7|674.9|677.47|674.67|0
1643326430000|2022-01-27 23:33:50|677.7|674.9|677.24|674.44|677.7|674.9|677.24|674.44|0
1643326440000|2022-01-27 23:34:00|677.7|674.9|677.59|674.79|677.7|674.9|677.59|674.79|0
1643326450000|2022-01-27 23:34:10|677.7|674.9|677.7|674.9|677.7|674.9|677.01|674.21|0
1643326460000|2022-01-27 23:34:20|677.36|674.56|677.47|674.67|677.7|674.9|677.36|674.56|0
1643326470000|2022-01-27 23:34:30|677.36|674.56|677.7|674.9|677.7|674.9|677.36|674.56|0
1643326480000|2022-01-27 23:34:40|677.93|675.13|678.05|675.25|678.28|675.48|677.93|675.13|0
1643326490000|2022-01-27 23:34:50|678.16|675.36|678.39|675.59|678.39|675.59|678.05|675.25|0
1643326500000|2022-01-27 23:35:00|678.85|676.05|677.93|675.13|678.85|676.05|677.93|675.13|0
1643326510000|2022-01-27 23:35:10|676.78|673.98|677.7|674.9|677.82|675.02|676.78|673.98|0
1643326520000|2022-01-27 23:35:20|677.47|674.67|678.62|675.82|678.62|675.82|677.47|674.67|0
1643326530000|2022-01-27 23:35:30|678.85|676.05|678.74|675.94|678.85|676.05|678.74|675.94|0
1643326540000|2022-01-27 23:35:40|677.82|675.02|677.47|674.67|677.82|675.02|677.47|674.67|0
1643326550000|2022-01-27 23:35:50|677.36|674.56|677.24|674.44|677.36|674.56|677.13|674.33|0
1643326560000|2022-01-27 23:36:00|677.36|674.56|677.82|675.02|677.82|675.02|677.36|674.56|0
1643326570000|2022-01-27 23:36:10|677.93|675.13|677.13|674.33|677.93|675.13|677.01|674.21|0
1643326580000|2022-01-27 23:36:20|676.9|674.1|677.24|674.44|677.24|674.44|676.9|674.1|0
1643326590000|2022-01-27 23:36:30|677.13|674.33|676.78|673.98|677.24|674.44|676.78|673.98|0
1643326600000|2022-01-27 23:36:40|676.9|674.1|676.67|673.87|676.9|674.1|676.67|673.87|0
1643326610000|2022-01-27 23:36:50|676.44|673.64|675.86|673.06|676.44|673.64|675.86|673.06|0
1643326620000|2022-01-27 23:37:00|675.98|673.18|676.09|673.29|676.09|673.29|675.86|673.06|0
1643326630000|2022-01-27 23:37:10|675.86|673.06|675.52|672.72|675.86|673.06|675.29|672.49|0
1643326640000|2022-01-27 23:37:20|675.98|673.18|676.09|673.29|676.44|673.64|675.63|672.83|0
1643326650000|2022-01-27 23:37:30|676.32|673.52|676.55|673.75|676.55|673.75|676.32|673.52|0
1643326660000|2022-01-27 23:37:40|676.32|673.52|676.09|673.29|676.44|673.64|676.09|673.29|0
1643326670000|2022-01-27 23:37:50|676.55|673.75|676.55|673.75|676.55|673.75|676.55|673.75|0
1643326680000|2022-01-27 23:38:00|676.32|673.52|676.09|673.29|676.32|673.52|675.86|673.06|0
1643326690000|2022-01-27 23:38:10|675.98|673.18|676.21|673.41|676.32|673.52|675.98|673.18|0
1643326700000|2022-01-27 23:38:20|675.86|673.06|675.75|672.95|675.86|673.06|675.29|672.49|0
1643326710000|2022-01-27 23:38:30|675.98|673.18|675.75|672.95|675.98|673.18|675.52|672.72|0
1643326720000|2022-01-27 23:38:40|676.09|673.29|676.21|673.41|676.21|673.41|675.98|673.18|0
1643326730000|2022-01-27 23:38:50|675.98|673.18|676.09|673.29|676.09|673.29|675.98|673.18|0
1643326740000|2022-01-27 23:39:00|676.44|673.64|675.75|672.95|676.44|673.64|675.75|672.95|0
1643326750000|2022-01-27 23:39:10|675.52|672.72|675.17|672.37|675.63|672.83|675.17|672.37|0
1643326760000|2022-01-27 23:39:20|675.29|672.49|675.86|673.06|675.98|673.18|675.29|672.49|0
1643326770000|2022-01-27 23:39:30|675.98|673.18|675.4|672.6|675.98|673.18|675.4|672.6|0
1643326780000|2022-01-27 23:39:40|675.63|672.83|675.98|673.18|675.98|673.18|675.63|672.83|0
1643326800000|2022-01-27 23:40:00|676.09|673.29|675.86|673.06|676.09|673.29|675.63|672.83|0
1643326810000|2022-01-27 23:40:10|676.09|673.29|676.55|673.75|676.55|673.75|676.09|673.29|0
1643326820000|2022-01-27 23:40:20|676.78|673.98|677.01|674.21|677.01|674.21|676.78|673.98|0
1643326830000|2022-01-27 23:40:30|676.78|673.98|677.01|674.21|677.01|674.21|676.78|673.98|0
1643326840000|2022-01-27 23:40:40|676.78|673.98|676.09|673.29|676.78|673.98|676.09|673.29|0
1643326850000|2022-01-27 23:40:50|676.32|673.52|676.55|673.75|676.55|673.75|676.32|673.52|0
1643326860000|2022-01-27 23:41:00|677.47|674.67|677.36|674.56|677.47|674.67|677.24|674.44|0
1643326870000|2022-01-27 23:41:10|677.47|674.67|677.93|675.13|677.93|675.13|677.36|674.56|0
1643326880000|2022-01-27 23:41:20|678.16|675.36|678.39|675.59|678.39|675.59|677.93|675.13|0
1643326890000|2022-01-27 23:41:30|678.62|675.82|678.39|675.59|678.62|675.82|678.39|675.59|0
1643326900000|2022-01-27 23:41:40|678.51|675.71|679.2|676.4|679.2|676.4|678.51|675.71|0
1643326910000|2022-01-27 23:41:50|679.89|677.09|680|677.2|680.23|677.43|679.89|677.09|0
1643326920000|2022-01-27 23:42:00|680.46|677.66|679.31|676.51|680.46|677.66|679.31|676.51|0
1643326930000|2022-01-27 23:42:10|679.77|676.97|679.89|677.09|679.89|677.09|679.77|676.97|0
1643326940000|2022-01-27 23:42:20|679.31|676.51|679.08|676.28|679.54|676.74|679.08|676.28|0
1643326950000|2022-01-27 23:42:30|679.31|676.51|679.08|676.28|679.31|676.51|679.08|676.28|0
1643326960000|2022-01-27 23:42:40|678.85|676.05|678.85|676.05|678.85|676.05|678.85|676.05|0
1643326970000|2022-01-27 23:42:50|678.62|675.82|678.85|676.05|678.85|676.05|678.62|675.82|0
1643326980000|2022-01-27 23:43:00|678.05|675.25|678.62|675.82|678.62|675.82|678.05|675.25|0
1643326990000|2022-01-27 23:43:10|678.16|675.36|678.51|675.71|678.51|675.71|678.05|675.25|0
1643327000000|2022-01-27 23:43:20|678.39|675.59|678.97|676.17|678.97|676.17|678.39|675.59|0
1643327010000|2022-01-27 23:43:30|679.08|676.28|679.66|676.86|679.66|676.86|679.08|676.28|0
1643327020000|2022-01-27 23:43:40|679.77|676.97|679.77|676.97|680.23|677.43|679.77|676.97|0
1643327030000|2022-01-27 23:43:50|680|677.2|680|677.2|680.46|677.66|680|677.2|0
1643327040000|2022-01-27 23:44:00|680.23|677.43|679.77|676.97|680.46|677.66|679.77|676.97|0
1643327050000|2022-01-27 23:44:10|679.89|677.09|680.23|677.43|680.23|677.43|679.89|677.09|0
1643327060000|2022-01-27 23:44:20|680|677.2|680.69|677.89|680.69|677.89|680|677.2|0
1643327070000|2022-01-27 23:44:30|680|677.2|680.23|677.43|680.35|677.55|680|677.2|0
1643327080000|2022-01-27 23:44:40|680.69|677.89|680.23|677.43|680.69|677.89|680.23|677.43|0
1643327090000|2022-01-27 23:44:50|680.69|677.89|679.77|676.97|680.69|677.89|679.77|676.97|0
1643327100000|2022-01-27 23:45:00|679.2|676.4|678.62|675.82|679.2|676.4|678.62|675.82|0
1643327110000|2022-01-27 23:45:10|678.74|675.94|678.85|676.05|678.97|676.17|678.74|675.94|0
1643327120000|2022-01-27 23:45:20|679.31|676.51|678.62|675.82|679.31|676.51|678.62|675.82|0
1643327130000|2022-01-27 23:45:30|678.51|675.71|678.62|675.82|678.74|675.94|678.51|675.71|0
1643327140000|2022-01-27 23:45:40|678.28|675.48|679.2|676.4|679.2|676.4|678.28|675.48|0
1643327150000|2022-01-27 23:45:50|679.31|676.51|678.62|675.82|679.66|676.86|678.62|675.82|0
1643327160000|2022-01-27 23:46:00|678.05|675.25|676.78|673.98|678.05|675.25|676.78|673.98|0
1643327170000|2022-01-27 23:46:10|676.55|673.75|677.36|674.56|677.36|674.56|676.55|673.75|0
1643327180000|2022-01-27 23:46:20|678.39|675.59|678.16|675.36|678.39|675.59|677.93|675.13|0
1643327190000|2022-01-27 23:46:30|678.05|675.25|678.28|675.48|678.28|675.48|678.05|675.25|0
1643327200000|2022-01-27 23:46:40|678.39|675.59|678.62|675.82|678.74|675.94|678.39|675.59|0
1643327210000|2022-01-27 23:46:50|677.93|675.13|678.85|676.05|678.85|676.05|677.93|675.13|0
1643327220000|2022-01-27 23:47:00|678.62|675.82|678.85|676.05|678.85|676.05|678.28|675.48|0
1643327230000|2022-01-27 23:47:10|679.2|676.4|680|677.2|680|677.2|679.2|676.4|0
1643327240000|2022-01-27 23:47:20|679.77|676.97|680|677.2|680|677.2|679.66|676.86|0
1643327250000|2022-01-27 23:47:30|679.66|676.86|679.08|676.28|679.66|676.86|679.08|676.28|0
1643327260000|2022-01-27 23:47:40|679.2|676.4|679.31|676.51|679.66|676.86|679.2|676.4|0
1643327270000|2022-01-27 23:47:50|679.08|676.28|678.85|676.05|679.08|676.28|678.85|676.05|0
1643327280000|2022-01-27 23:48:00|678.51|675.71|678.05|675.25|678.51|675.71|678.05|675.25|0
1643327290000|2022-01-27 23:48:10|678.16|675.36|678.39|675.59|678.39|675.59|678.05|675.25|0
1643327300000|2022-01-27 23:48:20|678.62|675.82|678.62|675.82|678.62|675.82|678.28|675.48|0
1643327310000|2022-01-27 23:48:30|679.08|676.28|679.89|677.09|679.89|677.09|679.08|676.28|0
1643327320000|2022-01-27 23:48:40|679.66|676.86|679.54|676.74|679.66|676.86|679.2|676.4|0
1643327330000|2022-01-27 23:48:50|679.31|676.51|678.74|675.94|679.54|676.74|678.74|675.94|0
1643327340000|2022-01-27 23:49:00|678.85|676.05|678.62|675.82|678.97|676.17|678.62|675.82|0
1643327350000|2022-01-27 23:49:10|679.08|676.28|678.62|675.82|679.31|676.51|678.62|675.82|0
1643327360000|2022-01-27 23:49:20|679.08|676.28|679.31|676.51|679.31|676.51|678.97|676.17|0
1643327370000|2022-01-27 23:49:30|680|677.2|680|677.2|680|677.2|679.77|676.97|0
1643327380000|2022-01-27 23:49:40|680.12|677.32|679.77|676.97|680.46|677.66|679.77|676.97|0
1643327390000|2022-01-27 23:49:50|680.12|677.32|680.23|677.43|680.23|677.43|679.89|677.09|0
1643327400000|2022-01-27 23:50:00|680.46|677.66|680|677.2|680.58|677.78|680|677.2|0
1643327410000|2022-01-27 23:50:10|680.12|677.32|680.69|677.89|680.69|677.89|680.12|677.32|0
1643327420000|2022-01-27 23:50:20|680.23|677.43|680|677.2|680.23|677.43|680|677.2|0
1643327430000|2022-01-27 23:50:30|680.35|677.55|680.12|677.32|680.35|677.55|680|677.2|0
1643327440000|2022-01-27 23:50:40|680.46|677.66|680.58|677.78|680.58|677.78|680.46|677.66|0
1643327450000|2022-01-27 23:50:50|680.46|677.66|680.69|677.89|680.69|677.89|680.35|677.55|0
1643327460000|2022-01-27 23:51:00|680.46|677.66|680.46|677.66|680.46|677.66|680.35|677.55|0
1643327470000|2022-01-27 23:51:10|680.69|677.89|680.92|678.12|680.92|678.12|680.58|677.78|0
1643327480000|2022-01-27 23:51:20|681.15|678.35|681.27|678.47|681.27|678.47|681.15|678.35|0
1643327490000|2022-01-27 23:51:30|681.15|678.35|680.92|678.12|681.15|678.35|680.69|677.89|0
1643327500000|2022-01-27 23:51:40|681.27|678.47|681.62|678.82|681.62|678.82|681.27|678.47|0
1643327510000|2022-01-27 23:51:50|681.38|678.58|682.08|679.28|682.08|679.28|681.38|678.58|0
1643327520000|2022-01-27 23:52:00|681.85|679.05|681.62|678.82|681.85|679.05|681.62|678.82|0
1643327530000|2022-01-27 23:52:10|681.85|679.05|682.31|679.51|682.31|679.51|681.85|679.05|0
1643327540000|2022-01-27 23:52:20|682.08|679.28|682.31|679.51|682.31|679.51|681.97|679.17|0
1643327550000|2022-01-27 23:52:30|682.08|679.28|682.08|679.28|682.08|679.28|682.08|679.28|0
1643327560000|2022-01-27 23:52:40|682.2|679.4|682.54|679.74|682.54|679.74|682.08|679.28|0
1643327570000|2022-01-27 23:52:50|682.43|679.63|681.85|679.05|682.43|679.63|681.85|679.05|0
1643327580000|2022-01-27 23:53:00|681.97|679.17|682.31|679.51|682.43|679.63|681.97|679.17|0
1643327590000|2022-01-27 23:53:10|682.2|679.4|682.2|679.4|682.2|679.4|682.2|679.4|0
1643327600000|2022-01-27 23:53:20|682.08|679.28|681.85|679.05|682.08|679.28|681.85|679.05|0
1643327610000|2022-01-27 23:53:30|681.97|679.17|682.08|679.28|682.08|679.28|681.97|679.17|0
1643327620000|2022-01-27 23:53:40|682.43|679.63|682.31|679.51|682.43|679.63|682.2|679.4|0
1643327630000|2022-01-27 23:53:50|682.08|679.28|682.08|679.28|682.08|679.28|682.08|679.28|0
1643327640000|2022-01-27 23:54:00|681.61|678.81|682.08|679.28|683|680.2|681.61|678.81|0
1643327650000|2022-01-27 23:54:10|682.43|679.63|681.61|678.81|682.43|679.63|681.61|678.81|0
1643327660000|2022-01-27 23:54:20|681.73|678.93|680.92|678.12|681.73|678.93|680.92|678.12|0
1643327670000|2022-01-27 23:54:30|680.69|677.89|679.89|677.09|680.69|677.89|679.89|677.09|0
1643327680000|2022-01-27 23:54:40|679.54|676.74|680.23|677.43|680.23|677.43|679.54|676.74|0
1643327690000|2022-01-27 23:54:50|680|677.2|680|677.2|680|677.2|680|677.2|0
1643327700000|2022-01-27 23:55:00|679.89|677.09|680|677.2|680|677.2|679.66|676.86|0
1643327710000|2022-01-27 23:55:10|679.89|677.09|681.38|678.58|681.38|678.58|679.89|677.09|0
1643327720000|2022-01-27 23:55:20|681.73|678.93|682.43|679.63|682.43|679.63|681.73|678.93|0
1643327730000|2022-01-27 23:55:30|682.54|679.74|681.38|678.58|682.54|679.74|681.38|678.58|0
1643327740000|2022-01-27 23:55:40|682.31|679.51|682.08|679.28|682.31|679.51|682.08|679.28|0
1643327750000|2022-01-27 23:55:50|682.54|679.74|682.54|679.74|682.54|679.74|682.31|679.51|0
1643327760000|2022-01-27 23:56:00|682.66|679.86|682.77|679.97|682.77|679.97|682.66|679.86|0
1643327770000|2022-01-27 23:56:10|682.54|679.74|683|680.2|683|680.2|682.54|679.74|0
1643327780000|2022-01-27 23:56:20|682.89|680.09|683|680.2|683|680.2|682.89|680.09|0
1643327790000|2022-01-27 23:56:30|683.46|680.66|682.77|679.97|683.46|680.66|682.77|679.97|0
1643327800000|2022-01-27 23:56:40|683|680.2|682.43|679.63|683|680.2|682.43|679.63|0
1643327810000|2022-01-27 23:56:50|682.54|679.74|682.66|679.86|682.66|679.86|682.54|679.74|0
1643327820000|2022-01-27 23:57:00|682.54|679.74|682.31|679.51|682.54|679.74|682.31|679.51|0
1643327830000|2022-01-27 23:57:10|681.85|679.05|682.31|679.51|682.31|679.51|681.85|679.05|0
1643327840000|2022-01-27 23:57:20|682.43|679.63|682.54|679.74|682.54|679.74|682.31|679.51|0
1643327850000|2022-01-27 23:57:30|683|680.2|683.23|680.43|683.23|680.43|683|680.2|0
1643327860000|2022-01-27 23:57:40|684.15|681.35|685.31|682.51|685.31|682.51|684.15|681.35|0
1643327870000|2022-01-27 23:57:50|685.08|682.28|685.2|682.4|685.2|682.4|685.08|682.28|0
1643327880000|2022-01-27 23:58:00|685.31|682.51|685.66|682.86|685.77|682.97|685.08|682.28|0
1643327890000|2022-01-27 23:58:10|685.77|682.97|686.23|683.43|686.23|683.43|685.77|682.97|0
1643327900000|2022-01-27 23:58:20|686|683.2|686.23|683.43|686.23|683.43|686|683.2|0
1643327910000|2022-01-27 23:58:30|686.69|683.89|686.58|683.78|686.69|683.89|686.58|683.78|0
1643327920000|2022-01-27 23:58:40|686.69|683.89|686.92|684.12|686.92|684.12|686.35|683.55|0
1643327930000|2022-01-27 23:58:50|686.23|683.43|686.23|683.43|686.46|683.66|686.23|683.43|0
1643327940000|2022-01-27 23:59:00|686.46|683.66|686.23|683.43|686.46|683.66|686.23|683.43|0
1643327950000|2022-01-27 23:59:10|686.46|683.66|686.35|683.55|686.46|683.66|686.35|683.55|0
1643327960000|2022-01-27 23:59:20|686.46|683.66|686.92|684.12|687.39|684.59|686.46|683.66|0
1643327970000|2022-01-27 23:59:30|686.46|683.66|686.35|683.55|686.46|683.66|686.23|683.43|0
1643327980000|2022-01-27 23:59:40|686|683.2|686.92|684.12|686.92|684.12|686|683.2|0
1643327990000|2022-01-27 23:59:50|686.58|683.78|687.16|684.36|687.16|684.36|686.58|683.78|0
1643328000000|2022-01-28 00:00:00|688.08|685.28|687.62|684.82|688.08|685.28|687.62|684.82|0
1643328010000|2022-01-28 00:00:10|688.08|685.28|687.51|684.71|688.08|685.28|687.51|684.71|0
1643328020000|2022-01-28 00:00:20|687.62|684.82|687.85|685.05|687.85|685.05|687.62|684.82|0
1643328030000|2022-01-28 00:00:30|687.62|684.82|687.62|684.82|687.74|684.94|687.39|684.59|0
1643328040000|2022-01-28 00:00:40|687.51|684.71|687.62|684.82|687.62|684.82|687.39|684.59|0
1643328050000|2022-01-28 00:00:50|687.85|685.05|686.46|683.66|687.85|685.05|686.35|683.55|0
1643328060000|2022-01-28 00:01:00|687.16|684.36|687.74|684.94|687.85|685.05|687.16|684.36|0
1643328070000|2022-01-28 00:01:10|687.62|684.82|687.62|684.82|687.62|684.82|687.39|684.59|0
1643328080000|2022-01-28 00:01:20|687.85|685.05|688.31|685.51|688.31|685.51|687.85|685.05|0
1643328090000|2022-01-28 00:01:30|688.54|685.74|689.01|686.21|689.47|686.67|688.54|685.74|0
1643328100000|2022-01-28 00:01:40|689.13|686.33|689.01|686.21|689.24|686.44|689.01|686.21|0
1643328110000|2022-01-28 00:01:50|689.13|686.33|690.75|687.95|690.75|687.95|689.13|686.33|0
1643328120000|2022-01-28 00:02:00|690.62|687.82|689.59|686.79|690.62|687.82|689.59|686.79|0
1643328130000|2022-01-28 00:02:10|689.7|686.9|690.62|687.82|690.62|687.82|689.7|686.9|0
1643328140000|2022-01-28 00:02:20|691.09|688.29|691.09|688.29|691.32|688.52|691.09|688.29|0
1643328150000|2022-01-28 00:02:30|691.32|688.52|691.78|688.98|692.01|689.21|691.32|688.52|0
1643328160000|2022-01-28 00:02:40|691.55|688.75|690.39|687.59|691.55|688.75|690.39|687.59|0
1643328170000|2022-01-28 00:02:50|689.47|686.67|689.7|686.9|689.7|686.9|689.47|686.67|0
1643328180000|2022-01-28 00:03:00|690.16|687.36|690.86|688.06|690.86|688.06|690.16|687.36|0
1643328190000|2022-01-28 00:03:10|690.75|687.95|690.62|687.82|690.98|688.18|690.62|687.82|0
1643328200000|2022-01-28 00:03:20|690.39|687.59|689.93|687.13|690.51|687.71|689.7|686.9|0
1643328210000|2022-01-28 00:03:30|689.47|686.67|689|686.2|689.47|686.67|689|686.2|0
1643328220000|2022-01-28 00:03:40|689.36|686.56|689.13|686.33|689.36|686.56|689|686.2|0
1643328230000|2022-01-28 00:03:50|689.24|686.44|688.77|685.97|689.24|686.44|688.77|685.97|0
1643328240000|2022-01-28 00:04:00|689|686.2|688.08|685.28|689|686.2|688.08|685.28|0
1643328250000|2022-01-28 00:04:10|687.85|685.05|687.85|685.05|688.08|685.28|687.85|685.05|0
1643328260000|2022-01-28 00:04:20|687.62|684.82|687.39|684.59|687.62|684.82|687.39|684.59|0
1643328270000|2022-01-28 00:04:30|687.15|684.35|686.46|683.66|687.15|684.35|686.46|683.66|0
1643328280000|2022-01-28 00:04:40|686|683.2|686|683.2|686|683.2|685.43|682.63|0
1643328290000|2022-01-28 00:04:50|685.77|682.97|686.35|683.55|686.35|683.55|685.77|682.97|0
1643328300000|2022-01-28 00:05:00|686.23|683.43|685.89|683.09|686.23|683.43|685.89|683.09|0
1643328310000|2022-01-28 00:05:10|686|683.2|685.77|682.97|686.46|683.66|685.77|682.97|0
1643328320000|2022-01-28 00:05:20|685.89|683.09|686|683.2|686|683.2|685.77|682.97|0
1643328330000|2022-01-28 00:05:30|685.77|682.97|685.66|682.86|685.77|682.97|685.54|682.74|0
1643328340000|2022-01-28 00:05:40|685.77|682.97|686.23|683.43|686.23|683.43|685.77|682.97|0
1643328350000|2022-01-28 00:05:50|686.35|683.55|686.46|683.66|686.46|683.66|686.23|683.43|0
1643328360000|2022-01-28 00:06:00|686|683.2|686.23|683.43|686.23|683.43|686|683.2|0
1643328370000|2022-01-28 00:06:10|687.04|684.24|687.27|684.47|687.27|684.47|687.04|684.24|0
1643328380000|2022-01-28 00:06:20|687.51|684.71|687.62|684.82|687.62|684.82|687.15|684.35|0
1643328390000|2022-01-28 00:06:30|687.15|684.35|687.85|685.05|687.85|685.05|687.15|684.35|0
1643328400000|2022-01-28 00:06:40|687.74|684.94|687.62|684.82|687.74|684.94|687.62|684.82|0
1643328410000|2022-01-28 00:06:50|687.39|684.59|687.27|684.47|687.39|684.59|687.27|684.47|0
1643328420000|2022-01-28 00:07:00|687.15|684.35|686.46|683.66|687.27|684.47|686.46|683.66|0
1643328430000|2022-01-28 00:07:10|686.69|683.89|686.69|683.89|686.69|683.89|686.69|683.89|0
1643328440000|2022-01-28 00:07:20|686.23|683.43|686.23|683.43|686.46|683.66|686.23|683.43|0
1643328450000|2022-01-28 00:07:30|686.35|683.55|686.12|683.32|686.46|683.66|686.12|683.32|0
1643328460000|2022-01-28 00:07:40|686.58|683.78|686.12|683.32|686.58|683.78|686.12|683.32|0
1643328470000|2022-01-28 00:07:50|686.23|683.43|686|683.2|686.23|683.43|686|683.2|0
1643328480000|2022-01-28 00:08:00|685.19|682.39|685.77|682.97|686|683.2|685.19|682.39|0
1643328490000|2022-01-28 00:08:10|686.92|684.12|686.69|683.89|687.15|684.35|686.69|683.89|0
1643328500000|2022-01-28 00:08:20|686.46|683.66|686.58|683.78|686.92|684.12|686.46|683.66|0
1643328510000|2022-01-28 00:08:30|686.46|683.66|686.23|683.43|686.46|683.66|686.12|683.32|0
1643328520000|2022-01-28 00:08:40|686.35|683.55|687.04|684.24|687.04|684.24|686.35|683.55|0
1643328530000|2022-01-28 00:08:50|686.92|684.12|687.62|684.82|687.62|684.82|686.92|684.12|0
1643328540000|2022-01-28 00:09:00|687.74|684.94|689.24|686.44|689.24|686.44|687.74|684.94|0
1643328550000|2022-01-28 00:09:10|689.7|686.9|689.93|687.13|689.93|687.13|689.7|686.9|0
1643328560000|2022-01-28 00:09:20|689.7|686.9|689.36|686.56|689.7|686.9|689.24|686.44|0
1643328570000|2022-01-28 00:09:30|689.24|686.44|689|686.2|689.24|686.44|689|686.2|0
1643328580000|2022-01-28 00:09:40|688.31|685.51|688.77|685.97|688.89|686.09|688.31|685.51|0
1643328590000|2022-01-28 00:09:50|689.82|687.02|691.44|688.64|691.44|688.64|689.82|687.02|0
1643328600000|2022-01-28 00:10:00|691.21|688.41|690.16|687.36|691.21|688.41|689.93|687.13|0
1643328610000|2022-01-28 00:10:10|690.51|687.71|690.74|687.94|690.74|687.94|690.39|687.59|0
1643328620000|2022-01-28 00:10:20|690.51|687.71|689.93|687.13|690.74|687.94|689.93|687.13|0
1643328630000|2022-01-28 00:10:30|689.36|686.56|689.82|687.02|689.82|687.02|689.36|686.56|0
1643328640000|2022-01-28 00:10:40|690.05|687.25|689.7|686.9|690.05|687.25|689.24|686.44|0
1643328650000|2022-01-28 00:10:50|689.36|686.56|689.7|686.9|689.7|686.9|689.36|686.56|0
1643328660000|2022-01-28 00:11:00|689.59|686.79|689|686.2|689.7|686.9|689|686.2|0
1643328670000|2022-01-28 00:11:10|687.85|685.05|687.62|684.82|687.85|685.05|687.62|684.82|0
1643328680000|2022-01-28 00:11:20|687.85|685.05|687.27|684.47|687.85|685.05|687.15|684.35|0
1643328690000|2022-01-28 00:11:30|687.15|684.35|686.81|684.01|687.15|684.35|686.81|684.01|0
1643328700000|2022-01-28 00:11:40|686.58|683.78|687.04|684.24|687.04|684.24|686.46|683.66|0
1643328710000|2022-01-28 00:11:50|687.51|684.71|687.38|684.58|687.51|684.71|687.27|684.47|0
1643328720000|2022-01-28 00:12:00|687.27|684.47|688.08|685.28|688.08|685.28|687.27|684.47|0
1643328730000|2022-01-28 00:12:10|687.85|685.05|687.62|684.82|687.85|685.05|687.62|684.82|0
1643328740000|2022-01-28 00:12:20|688.08|685.28|688.66|685.86|688.66|685.86|688.08|685.28|0
1643328750000|2022-01-28 00:12:30|688.77|685.97|688.77|685.97|688.77|685.97|688.66|685.86|0
1643328760000|2022-01-28 00:12:40|688.54|685.74|689|686.2|689|686.2|688.31|685.51|0
1643328770000|2022-01-28 00:12:50|689.12|686.32|688.77|685.97|689.12|686.32|688.77|685.97|0
1643328780000|2022-01-28 00:13:00|688.43|685.63|688.31|685.51|688.43|685.63|687.62|684.82|0
1643328790000|2022-01-28 00:13:10|688.08|685.28|688.31|685.51|688.31|685.51|688.08|685.28|0
1643328800000|2022-01-28 00:13:20|688.08|685.28|688.2|685.4|688.2|685.4|687.97|685.17|0
1643328810000|2022-01-28 00:13:30|687.85|685.05|686.92|684.12|687.85|685.05|686.92|684.12|0
1643328820000|2022-01-28 00:13:40|687.04|684.24|686|683.2|687.04|684.24|686|683.2|0
1643328830000|2022-01-28 00:13:50|686.23|683.43|686.46|683.66|686.81|684.01|686|683.2|0
1643328840000|2022-01-28 00:14:00|686|683.2|686|683.2|686|683.2|686|683.2|0
1643328850000|2022-01-28 00:14:10|685.54|682.74|686.23|683.43|686.23|683.43|685.54|682.74|0
1643328860000|2022-01-28 00:14:20|686|683.2|686|683.2|686.23|683.43|686|683.2|0
1643328870000|2022-01-28 00:14:30|685.54|682.74|684.38|681.58|685.54|682.74|684.38|681.58|0
1643328880000|2022-01-28 00:14:40|684.15|681.35|682.77|679.97|684.15|681.35|682.77|679.97|0
1643328890000|2022-01-28 00:14:50|682.53|679.73|682.3|679.5|682.53|679.73|682.3|679.5|0
1643328900000|2022-01-28 00:15:00|682.77|679.97|682.53|679.73|682.77|679.97|682.53|679.73|0
1643328910000|2022-01-28 00:15:10|682.3|679.5|682.07|679.27|682.3|679.5|681.38|678.58|0
1643328920000|2022-01-28 00:15:20|682.3|679.5|683.58|680.78|683.58|680.78|682.3|679.5|0
1643328930000|2022-01-28 00:15:30|683.46|680.66|684.96|682.16|684.96|682.16|683.46|680.66|0
1643328940000|2022-01-28 00:15:40|684.84|682.04|684.84|682.04|685.07|682.27|684.61|681.81|0
1643328950000|2022-01-28 00:15:50|684.61|681.81|684.84|682.04|684.96|682.16|684.61|681.81|0
1643328960000|2022-01-28 00:16:00|684.5|681.7|684.96|682.16|685.19|682.39|684.5|681.7|0
1643328970000|2022-01-28 00:16:10|684.84|682.04|684.96|682.16|685.07|682.27|684.84|682.04|0
1643328980000|2022-01-28 00:16:20|685.19|682.39|685.66|682.86|685.77|682.97|685.19|682.39|0
1643328990000|2022-01-28 00:16:30|686|683.2|686|683.2|686.12|683.32|686|683.2|0
1643329000000|2022-01-28 00:16:40|685.54|682.74|685.66|682.86|685.66|682.86|685.54|682.74|0
1643329010000|2022-01-28 00:16:50|685.07|682.27|685.77|682.97|685.77|682.97|684.84|682.04|0
1643329020000|2022-01-28 00:17:00|685.66|682.86|684.96|682.16|685.66|682.86|684.96|682.16|0
1643329030000|2022-01-28 00:17:10|685.66|682.86|685.77|682.97|685.77|682.97|685.66|682.86|0
1643329040000|2022-01-28 00:17:20|685.89|683.09|685.66|682.86|685.89|683.09|685.66|682.86|0
1643329050000|2022-01-28 00:17:30|685.54|682.74|685.66|682.86|685.66|682.86|685.54|682.74|0
1643329060000|2022-01-28 00:17:40|686.12|683.32|686|683.2|686.12|683.32|685.89|683.09|0
1643329070000|2022-01-28 00:17:50|685.42|682.62|685.19|682.39|685.42|682.62|685.19|682.39|0
1643329080000|2022-01-28 00:18:00|685.42|682.62|685.77|682.97|685.77|682.97|685.42|682.62|0
1643329090000|2022-01-28 00:18:10|686.12|683.32|686.92|684.12|687.04|684.24|686.12|683.32|0
1643329100000|2022-01-28 00:18:20|687.04|684.24|686.46|683.66|687.04|684.24|686.46|683.66|0
1643329110000|2022-01-28 00:18:30|686.35|683.55|687.15|684.35|687.15|684.35|686.35|683.55|0
1643329120000|2022-01-28 00:18:40|687.27|684.47|687.38|684.58|687.5|684.7|687.15|684.35|0
1643329130000|2022-01-28 00:18:50|687.5|684.7|687.85|685.05|688.2|685.4|687.5|684.7|0
1643329140000|2022-01-28 00:19:00|687.04|684.24|687.74|684.94|687.74|684.94|687.04|684.24|0
1643329150000|2022-01-28 00:19:10|688.08|685.28|687.5|684.7|688.08|685.28|687.5|684.7|0
1643329160000|2022-01-28 00:19:20|687.38|684.58|687.74|684.94|687.74|684.94|687.38|684.58|0
1643329170000|2022-01-28 00:19:30|687.85|685.05|688.2|685.4|688.2|685.4|687.85|685.05|0
1643329180000|2022-01-28 00:19:40|688.31|685.51|688.54|685.74|688.77|685.97|688.31|685.51|0
1643329190000|2022-01-28 00:19:50|688.66|685.86|687.74|684.94|688.66|685.86|687.74|684.94|0
1643329200000|2022-01-28 00:20:00|687.5|684.7|687.61|684.81|687.61|684.81|686.69|683.89|0
1643329210000|2022-01-28 00:20:10|687.74|684.94|688.08|685.28|688.2|685.4|687.74|684.94|0
1643329220000|2022-01-28 00:20:20|688.2|685.4|687.61|684.81|688.2|685.4|687.61|684.81|0
1643329230000|2022-01-28 00:20:30|687.5|684.7|687.85|685.05|688.2|685.4|687.5|684.7|0
1643329240000|2022-01-28 00:20:40|687.97|685.17|688.43|685.63|688.43|685.63|687.85|685.05|0
1643329250000|2022-01-28 00:20:50|688.66|685.86|689.46|686.66|689.46|686.66|688.66|685.86|0
1643329260000|2022-01-28 00:21:00|689.59|686.79|689.82|687.02|689.93|687.13|689.59|686.79|0
1643329270000|2022-01-28 00:21:10|689.7|686.9|690.05|687.25|690.28|687.48|689.7|686.9|0
1643329280000|2022-01-28 00:21:20|689.82|687.02|689.82|687.02|689.93|687.13|689.82|687.02|0
1643329290000|2022-01-28 00:21:30|689.7|686.9|689|686.2|689.7|686.9|689|686.2|0
1643329300000|2022-01-28 00:21:40|689.7|686.9|689.59|686.79|689.7|686.9|689.46|686.66|0
1643329310000|2022-01-28 00:21:50|689.46|686.66|689.46|686.66|689.46|686.66|689.23|686.43|0
1643329320000|2022-01-28 00:22:00|689.35|686.55|689.35|686.55|689.46|686.66|689.35|686.55|0
1643329330000|2022-01-28 00:22:10|689.46|686.66|689.46|686.66|689.59|686.79|689.46|686.66|0
1643329340000|2022-01-28 00:22:20|689.7|686.9|689.59|686.79|689.7|686.9|689.46|686.66|0
1643329350000|2022-01-28 00:22:30|689.23|686.43|689.7|686.9|689.7|686.9|689.23|686.43|0
1643329360000|2022-01-28 00:22:40|689.46|686.66|688.77|685.97|689.46|686.66|688.66|685.86|0
1643329370000|2022-01-28 00:22:50|688.66|685.86|689.12|686.32|689.23|686.43|688.66|685.86|0
1643329380000|2022-01-28 00:23:00|688.77|685.97|689.12|686.32|689.23|686.43|688.77|685.97|0
1643329390000|2022-01-28 00:23:10|689|686.2|688.31|685.51|689|686.2|688.08|685.28|0
1643329400000|2022-01-28 00:23:20|687.85|685.05|687.61|684.81|687.85|685.05|687.61|684.81|0
1643329410000|2022-01-28 00:23:30|687.15|684.35|687.15|684.35|687.15|684.35|687.15|684.35|0
1643329420000|2022-01-28 00:23:40|687.27|684.47|688.31|685.51|688.31|685.51|687.27|684.47|0
1643329430000|2022-01-28 00:23:50|688.54|685.74|687.85|685.05|688.54|685.74|687.85|685.05|0
1643329440000|2022-01-28 00:24:00|688.31|685.51|688.08|685.28|688.31|685.51|688.08|685.28|0
1643329450000|2022-01-28 00:24:10|687.38|684.58|687.5|684.7|687.85|685.05|687.38|684.58|0
1643329460000|2022-01-28 00:24:20|687.85|685.05|687.73|684.93|688.08|685.28|687.73|684.93|0
1643329470000|2022-01-28 00:24:30|687.97|685.17|687.85|685.05|687.97|685.17|687.85|685.05|0
1643329480000|2022-01-28 00:24:40|687.97|685.17|687.15|684.35|687.97|685.17|687.15|684.35|0
1643329490000|2022-01-28 00:24:50|687.04|684.24|687.38|684.58|687.38|684.58|687.04|684.24|0
1643329500000|2022-01-28 00:25:00|687.97|685.17|688.89|686.09|689|686.2|687.97|685.17|0
1643329510000|2022-01-28 00:25:10|688.66|685.86|687.61|684.81|688.66|685.86|687.61|684.81|0
1643329520000|2022-01-28 00:25:20|687.73|684.93|687.04|684.24|687.73|684.93|687.04|684.24|0
1643329530000|2022-01-28 00:25:30|686.92|684.12|686|683.2|686.92|684.12|685.65|682.85|0
1643329540000|2022-01-28 00:25:40|685.65|682.85|685.19|682.39|685.65|682.85|685.19|682.39|0
1643329550000|2022-01-28 00:25:50|685.07|682.27|686.58|683.78|686.58|683.78|685.07|682.27|0
1643329560000|2022-01-28 00:26:00|686.46|683.66|687.04|684.24|687.5|684.7|686.46|683.66|0
1643329570000|2022-01-28 00:26:10|687.61|684.81|687.04|684.24|687.61|684.81|687.04|684.24|0
1643329580000|2022-01-28 00:26:20|687.38|684.58|687.97|685.17|687.97|685.17|687.38|684.58|0
1643329590000|2022-01-28 00:26:30|688.08|685.28|687.5|684.7|688.08|685.28|687.5|684.7|0
1643329600000|2022-01-28 00:26:40|687.61|684.81|687.73|684.93|687.73|684.93|687.38|684.58|0
1643329610000|2022-01-28 00:26:50|687.61|684.81|688.08|685.28|688.77|685.97|687.61|684.81|0
1643329620000|2022-01-28 00:27:00|688.31|685.51|689|686.2|689.7|686.9|688.31|685.51|0
1643329630000|2022-01-28 00:27:10|689.12|686.32|689|686.2|689.12|686.32|688.77|685.97|0
1643329640000|2022-01-28 00:27:20|688.54|685.74|688.43|685.63|688.54|685.74|688.43|685.63|0
1643329650000|2022-01-28 00:27:30|688.89|686.09|689.23|686.43|689.23|686.43|688.89|686.09|0
1643329660000|2022-01-28 00:27:40|689.46|686.66|689.23|686.43|689.46|686.66|689.23|686.43|0
1643329670000|2022-01-28 00:27:50|688.77|685.97|688.31|685.51|688.77|685.97|688.08|685.28|0
1643329680000|2022-01-28 00:28:00|687.84|685.04|687.61|684.81|688.08|685.28|687.61|684.81|0
1643329690000|2022-01-28 00:28:10|687.84|685.04|687.73|684.93|687.84|685.04|687.73|684.93|0
1643329700000|2022-01-28 00:28:20|687.97|685.17|688.77|685.97|688.77|685.97|687.97|685.17|0
1643329710000|2022-01-28 00:28:30|688.2|685.4|688.31|685.51|688.31|685.51|687.97|685.17|0
1643329720000|2022-01-28 00:28:40|687.73|684.93|688.08|685.28|688.08|685.28|687.73|684.93|0
1643329730000|2022-01-28 00:28:50|687.97|685.17|687.73|684.93|688.43|685.63|687.73|684.93|0
1643329740000|2022-01-28 00:29:00|688.08|685.28|687.73|684.93|688.08|685.28|687.73|684.93|0
1643329750000|2022-01-28 00:29:10|687.84|685.04|689.12|686.32|689.12|686.32|687.84|685.04|0
1643329760000|2022-01-28 00:29:20|689.35|686.55|689.82|687.02|689.82|687.02|689.35|686.55|0
1643329770000|2022-01-28 00:29:30|689.93|687.13|689.46|686.66|689.93|687.13|689.46|686.66|0
1643329780000|2022-01-28 00:29:40|689.23|686.43|689.93|687.13|689.93|687.13|689.23|686.43|0
1643329790000|2022-01-28 00:29:50|690.16|687.36|690.28|687.48|690.28|687.48|690.05|687.25|0
1643329800000|2022-01-28 00:30:00|689.12|686.32|689|686.2|689.12|686.32|689|686.2|0
1643329810000|2022-01-28 00:30:10|689.46|686.66|689.46|686.66|689.58|686.78|689|686.2|0
1643329820000|2022-01-28 00:30:20|689.35|686.55|690.85|688.05|690.97|688.17|689.35|686.55|0
1643329830000|2022-01-28 00:30:30|691.08|688.28|691.55|688.75|691.55|688.75|691.08|688.28|0
1643329840000|2022-01-28 00:30:40|691.78|688.98|692.01|689.21|692.01|689.21|691.55|688.75|0
1643329850000|2022-01-28 00:30:50|692.24|689.44|692.24|689.44|692.24|689.44|692.24|689.44|0
1643329860000|2022-01-28 00:31:00|692.94|690.14|693.63|690.83|693.63|690.83|692.94|690.14|0
1643329870000|2022-01-28 00:31:10|693.86|691.06|693.86|691.06|693.86|691.06|693.52|690.72|0
1643329880000|2022-01-28 00:31:20|694.56|691.76|696.53|693.73|696.53|693.73|694.56|691.76|0
1643329890000|2022-01-28 00:31:30|695.72|692.92|695.95|693.15|695.95|693.15|695.72|692.92|0
1643329900000|2022-01-28 00:31:40|695.49|692.69|697.57|694.77|697.57|694.77|695.49|692.69|0
1643329910000|2022-01-28 00:31:50|697.81|695.01|697.81|695.01|698.16|695.36|697.69|694.89|0
1643329920000|2022-01-28 00:32:00|698.27|695.47|698.04|695.24|698.27|695.47|697.93|695.13|0
1643329930000|2022-01-28 00:32:10|698.27|695.47|696.65|693.85|698.27|695.47|696.65|693.85|0
1643329940000|2022-01-28 00:32:20|697.11|694.31|697.34|694.54|697.34|694.54|696.65|693.85|0
1643329950000|2022-01-28 00:32:30|696.88|694.08|697|694.2|697|694.2|696.77|693.97|0
1643329960000|2022-01-28 00:32:40|698.04|695.24|697.81|695.01|698.04|695.24|697.34|694.54|0
1643329970000|2022-01-28 00:32:50|697.69|694.89|698.04|695.24|698.04|695.24|697.69|694.89|0
1643329980000|2022-01-28 00:33:00|697.69|694.89|697.23|694.43|697.69|694.89|697.23|694.43|0
1643329990000|2022-01-28 00:33:10|697.81|695.01|697.57|694.77|697.81|695.01|697.57|694.77|0
1643330000000|2022-01-28 00:33:20|698.16|695.36|698.86|696.06|698.86|696.06|698.16|695.36|0
1643330010000|2022-01-28 00:33:30|698.97|696.17|698.16|695.36|698.97|696.17|698.16|695.36|0
1643330020000|2022-01-28 00:33:40|698.27|695.47|698.16|695.36|698.27|695.47|698.04|695.24|0
1643330030000|2022-01-28 00:33:50|697.11|694.31|696.88|694.08|697.11|694.31|696.65|693.85|0
1643330040000|2022-01-28 00:34:00|697|694.2|695.25|692.45|697|694.2|695.25|692.45|0
1643330050000|2022-01-28 00:34:10|695.95|693.15|696.18|693.38|696.18|693.38|695.95|693.15|0
1643330060000|2022-01-28 00:34:20|695.95|693.15|695.72|692.92|695.95|693.15|695.72|692.92|0
1643330070000|2022-01-28 00:34:30|695.84|693.04|695.49|692.69|695.84|693.04|695.49|692.69|0
1643330080000|2022-01-28 00:34:40|695.25|692.45|696.18|693.38|696.18|693.38|695.25|692.45|0
1643330090000|2022-01-28 00:34:50|695.49|692.69|695.72|692.92|695.72|692.92|695.49|692.69|0
1643330100000|2022-01-28 00:35:00|696.3|693.5|695.72|692.92|696.53|693.73|695.72|692.92|0
1643330110000|2022-01-28 00:35:10|695.25|692.45|695.61|692.81|695.72|692.92|695.25|692.45|0
1643330120000|2022-01-28 00:35:20|695.95|693.15|695.84|693.04|696.41|693.61|695.84|693.04|0
1643330130000|2022-01-28 00:35:30|695.72|692.92|694.33|691.53|695.72|692.92|694.33|691.53|0
1643330140000|2022-01-28 00:35:40|694.56|691.76|694.56|691.76|694.56|691.76|694.33|691.53|0
1643330150000|2022-01-28 00:35:50|694.45|691.65|694.33|691.53|694.79|691.99|694.33|691.53|0
1643330160000|2022-01-28 00:36:00|695.02|692.22|695.95|693.15|695.95|693.15|695.02|692.22|0
1643330170000|2022-01-28 00:36:10|695.72|692.92|695.14|692.34|695.72|692.92|694.79|691.99|0
1643330180000|2022-01-28 00:36:20|695.25|692.45|694.91|692.11|695.25|692.45|694.91|692.11|0
1643330190000|2022-01-28 00:36:30|694.79|691.99|694.56|691.76|695.14|692.34|694.56|691.76|0
1643330200000|2022-01-28 00:36:40|693.86|691.06|694.21|691.41|694.21|691.41|693.75|690.95|0
1643330210000|2022-01-28 00:36:50|694.33|691.53|694.33|691.53|694.33|691.53|694.09|691.29|0
1643330220000|2022-01-28 00:37:00|694.91|692.11|694.45|691.65|694.91|692.11|694.33|691.53|0
1643330230000|2022-01-28 00:37:10|694.68|691.88|694.56|691.76|694.68|691.88|694.45|691.65|0
1643330240000|2022-01-28 00:37:20|694.68|691.88|695.25|692.45|695.25|692.45|694.68|691.88|0
1643330250000|2022-01-28 00:37:30|694.79|691.99|694.33|691.53|694.79|691.99|694.33|691.53|0
1643330260000|2022-01-28 00:37:40|694.09|691.29|693.52|690.72|694.09|691.29|693.4|690.6|0
1643330270000|2022-01-28 00:37:50|693.63|690.83|693.52|690.72|693.63|690.83|693.17|690.37|0
1643330280000|2022-01-28 00:38:00|693.29|690.49|694.09|691.29|694.09|691.29|693.29|690.49|0
1643330290000|2022-01-28 00:38:10|694.33|691.53|694.09|691.29|694.33|691.53|694.09|691.29|0
1643330300000|2022-01-28 00:38:20|694.33|691.53|694.56|691.76|694.56|691.76|694.09|691.29|0
1643330310000|2022-01-28 00:38:30|694.33|691.53|693.98|691.18|694.33|691.53|693.98|691.18|0
1643330320000|2022-01-28 00:38:40|694.09|691.29|694.33|691.53|694.33|691.53|694.09|691.29|0
1643330330000|2022-01-28 00:38:50|694.45|691.65|694.68|691.88|694.68|691.88|694.45|691.65|0
1643330340000|2022-01-28 00:39:00|694.79|691.99|694.56|691.76|694.91|692.11|694.56|691.76|0
1643330350000|2022-01-28 00:39:10|694.68|691.88|694.45|691.65|694.79|691.99|694.45|691.65|0
1643330360000|2022-01-28 00:39:20|694.79|691.99|694.91|692.11|695.02|692.22|694.79|691.99|0
1643330370000|2022-01-28 00:39:30|694.68|691.88|695.02|692.22|695.02|692.22|694.68|691.88|0
1643330380000|2022-01-28 00:39:40|695.48|692.68|695.25|692.45|695.48|692.68|695.25|692.45|0
1643330390000|2022-01-28 00:39:50|694.91|692.11|694.79|691.99|694.91|692.11|694.56|691.76|0
1643330400000|2022-01-28 00:40:00|695.25|692.45|696.88|694.08|696.88|694.08|695.25|692.45|0
1643330410000|2022-01-28 00:40:10|696.77|693.97|696.88|694.08|696.88|694.08|696.77|693.97|0
1643330420000|2022-01-28 00:40:20|697.11|694.31|697.34|694.54|697.34|694.54|697.11|694.31|0
1643330430000|2022-01-28 00:40:30|697.11|694.31|698.04|695.24|698.04|695.24|697.11|694.31|0
1643330440000|2022-01-28 00:40:40|697.69|694.89|697.57|694.77|697.8|695|697.57|694.77|0
1643330450000|2022-01-28 00:40:50|698.62|695.82|698.73|695.93|698.73|695.93|698.62|695.82|0
1643330460000|2022-01-28 00:41:00|698.97|696.17|698.97|696.17|699.43|696.63|698.97|696.17|0
1643330470000|2022-01-28 00:41:10|699.32|696.52|699.2|696.4|699.43|696.63|699.2|696.4|0
1643330480000|2022-01-28 00:41:20|698.73|695.93|698.73|695.93|698.73|695.93|698.27|695.47|0
1643330490000|2022-01-28 00:41:30|698.5|695.7|698.5|695.7|698.62|695.82|698.5|695.7|0
1643330500000|2022-01-28 00:41:40|698.62|695.82|697.8|695|698.62|695.82|697.8|695|0
1643330510000|2022-01-28 00:41:50|698.04|695.24|697.93|695.13|698.04|695.24|697.57|694.77|0
1643330520000|2022-01-28 00:42:00|698.62|695.82|698.27|695.47|698.62|695.82|698.27|695.47|0
1643330530000|2022-01-28 00:42:10|698.5|695.7|698.62|695.82|698.73|695.93|698.5|695.7|0
1643330540000|2022-01-28 00:42:20|698.39|695.59|698.73|695.93|698.73|695.93|698.39|695.59|0
1643330550000|2022-01-28 00:42:30|698.04|695.24|697.8|695|698.16|695.36|697.8|695|0
1643330560000|2022-01-28 00:42:40|698.04|695.24|698.73|695.93|698.73|695.93|698.04|695.24|0
1643330570000|2022-01-28 00:42:50|698.62|695.82|698.5|695.7|698.62|695.82|698.16|695.36|0
1643330580000|2022-01-28 00:43:00|698.73|695.93|698.85|696.05|698.85|696.05|697.93|695.13|0
1643330590000|2022-01-28 00:43:10|699.09|696.29|698.5|695.7|699.09|696.29|698.5|695.7|0
1643330600000|2022-01-28 00:43:20|698.97|696.17|698.85|696.05|698.97|696.17|698.62|695.82|0
1643330610000|2022-01-28 00:43:30|698.73|695.93|698.73|695.93|698.85|696.05|698.5|695.7|0
1643330620000|2022-01-28 00:43:40|698.97|696.17|698.73|695.93|698.97|696.17|698.73|695.93|0
1643330630000|2022-01-28 00:43:50|698.62|695.82|698.27|695.47|698.62|695.82|698.27|695.47|0
1643330640000|2022-01-28 00:44:00|698.16|695.36|697.11|694.31|698.16|695.36|697.11|694.31|0
1643330650000|2022-01-28 00:44:10|696.41|693.61|696.88|694.08|696.88|694.08|696.18|693.38|0
1643330660000|2022-01-28 00:44:20|696.76|693.96|696.88|694.08|697.23|694.43|696.64|693.84|0
1643330670000|2022-01-28 00:44:30|697.11|694.31|696.88|694.08|697.11|694.31|696.64|693.84|0
1643330680000|2022-01-28 00:44:40|697|694.2|697|694.2|697|694.2|697|694.2|0
1643330690000|2022-01-28 00:44:50|696.64|693.84|697.23|694.43|697.23|694.43|696.64|693.84|0
1643330700000|2022-01-28 00:45:00|697.11|694.31|697.23|694.43|697.46|694.66|697.11|694.31|0
1643330710000|2022-01-28 00:45:10|697.46|694.66|696.88|694.08|697.46|694.66|696.88|694.08|0
1643330720000|2022-01-28 00:45:20|696.41|693.61|695.95|693.15|696.41|693.61|695.95|693.15|0
1643330730000|2022-01-28 00:45:30|696.07|693.27|695.95|693.15|696.18|693.38|695.95|693.15|0
1643330740000|2022-01-28 00:45:40|696.3|693.5|695.14|692.34|696.3|693.5|695.14|692.34|0
1643330750000|2022-01-28 00:45:50|695.6|692.8|696.18|693.38|696.64|693.84|695.6|692.8|0
1643330760000|2022-01-28 00:46:00|696.3|693.5|697.69|694.89|697.69|694.89|696.3|693.5|0
1643330770000|2022-01-28 00:46:10|697.92|695.12|699.2|696.4|699.2|696.4|697.92|695.12|0
1643330780000|2022-01-28 00:46:20|699.89|697.09|699.32|696.52|699.89|697.09|699.32|696.52|0
1643330790000|2022-01-28 00:46:30|699.43|696.63|697.57|694.77|699.43|696.63|697.57|694.77|0
1643330800000|2022-01-28 00:46:40|697.11|694.31|697.69|694.89|698.04|695.24|697.11|694.31|0
1643330810000|2022-01-28 00:46:50|697.57|694.77|696.88|694.08|697.57|694.77|696.88|694.08|0
1643330820000|2022-01-28 00:47:00|697.11|694.31|696.3|693.5|697.11|694.31|696.3|693.5|0
1643330830000|2022-01-28 00:47:10|696.18|693.38|695.02|692.22|696.18|693.38|695.02|692.22|0
1643330840000|2022-01-28 00:47:20|694.91|692.11|694.56|691.76|695.02|692.22|694.56|691.76|0
1643330850000|2022-01-28 00:47:30|694.68|691.88|693.86|691.06|694.68|691.88|693.86|691.06|0
1643330860000|2022-01-28 00:47:40|694.21|691.41|695.02|692.22|695.02|692.22|693.75|690.95|0
1643330870000|2022-01-28 00:47:50|694.68|691.88|694.09|691.29|694.68|691.88|694.09|691.29|0
1643330880000|2022-01-28 00:48:00|694.21|691.41|693.98|691.18|694.21|691.41|693.86|691.06|0
1643330890000|2022-01-28 00:48:10|694.09|691.29|693.29|690.49|694.09|691.29|693.17|690.37|0
1643330900000|2022-01-28 00:48:20|693.17|690.37|693.4|690.6|693.52|690.72|693.17|690.37|0
1643330910000|2022-01-28 00:48:30|692.93|690.13|693.17|690.37|693.17|690.37|692.93|690.13|0
1643330920000|2022-01-28 00:48:40|693.05|690.25|692.24|689.44|693.05|690.25|692.24|689.44|0
1643330930000|2022-01-28 00:48:50|692.01|689.21|692.36|689.56|692.36|689.56|692.01|689.21|0
1643330940000|2022-01-28 00:49:00|692.82|690.02|693.17|690.37|693.17|690.37|692.36|689.56|0
1643330950000|2022-01-28 00:49:10|692.7|689.9|692.47|689.67|692.7|689.9|692.36|689.56|0
1643330960000|2022-01-28 00:49:20|691.78|688.98|691.66|688.86|691.78|688.98|691.31|688.51|0
1643330970000|2022-01-28 00:49:30|692.24|689.44|692.24|689.44|692.24|689.44|691.78|688.98|0
1643330980000|2022-01-28 00:49:40|691.78|688.98|692.36|689.56|692.82|690.02|691.78|688.98|0
1643330990000|2022-01-28 00:49:50|692.47|689.67|692.7|689.9|692.7|689.9|692.47|689.67|0
1643331000000|2022-01-28 00:50:00|692.47|689.67|692.36|689.56|692.47|689.67|692.36|689.56|0
1643331010000|2022-01-28 00:50:10|692.47|689.67|692.13|689.33|692.47|689.67|692.13|689.33|0
1643331020000|2022-01-28 00:50:20|692.24|689.44|692.36|689.56|692.59|689.79|692.13|689.33|0
1643331030000|2022-01-28 00:50:30|692.7|689.9|693.05|690.25|693.05|690.25|692.7|689.9|0
1643331040000|2022-01-28 00:50:40|692.7|689.9|692.59|689.79|692.82|690.02|692.47|689.67|0
1643331050000|2022-01-28 00:50:50|692.47|689.67|693.17|690.37|693.4|690.6|692.47|689.67|0
1643331060000|2022-01-28 00:51:00|693.29|690.49|692.93|690.13|693.29|690.49|692.82|690.02|0
1643331070000|2022-01-28 00:51:10|692.7|689.9|692.82|690.02|692.93|690.13|692.7|689.9|0
1643331080000|2022-01-28 00:51:20|693.63|690.83|693.63|690.83|693.63|690.83|693.4|690.6|0
1643331090000|2022-01-28 00:51:30|693.4|690.6|692.82|690.02|693.4|690.6|692.7|689.9|0
1643331100000|2022-01-28 00:51:40|692.93|690.13|693.52|690.72|693.52|690.72|692.93|690.13|0
1643331110000|2022-01-28 00:51:50|693.29|690.49|692.93|690.13|693.29|690.49|692.93|690.13|0
1643331120000|2022-01-28 00:52:00|692.7|689.9|692.47|689.67|692.7|689.9|692.47|689.67|0
1643331130000|2022-01-28 00:52:10|692.01|689.21|691.9|689.1|692.01|689.21|691.78|688.98|0
1643331140000|2022-01-28 00:52:20|692.01|689.21|689.46|686.66|692.01|689.21|689.46|686.66|0
1643331150000|2022-01-28 00:52:30|689|686.2|688.77|685.97|689|686.2|688.3|685.5|0
1643331160000|2022-01-28 00:52:40|688.42|685.62|689.35|686.55|689.46|686.66|688.42|685.62|0
1643331170000|2022-01-28 00:52:50|689.46|686.66|690.27|687.47|690.27|687.47|689.46|686.66|0
1643331180000|2022-01-28 00:53:00|690.51|687.71|689.92|687.12|690.51|687.71|689.92|687.12|0
1643331190000|2022-01-28 00:53:10|689.23|686.43|689.23|686.43|689.23|686.43|688.53|685.73|0
1643331200000|2022-01-28 00:53:20|689.12|686.32|688.89|686.09|689.81|687.01|688.89|686.09|0
1643331210000|2022-01-28 00:53:30|689|686.2|687.96|685.16|689|686.2|687.96|685.16|0
1643331220000|2022-01-28 00:53:40|688.19|685.39|687.96|685.16|688.53|685.73|687.84|685.04|0
1643331230000|2022-01-28 00:53:50|687.61|684.81|688.07|685.27|688.3|685.5|687.61|684.81|0
1643331240000|2022-01-28 00:54:00|688.3|685.5|688.07|685.27|688.3|685.5|687.73|684.93|0
1643331250000|2022-01-28 00:54:10|687.96|685.16|686.92|684.12|687.96|685.16|686.92|684.12|0
1643331260000|2022-01-28 00:54:20|687.04|684.24|687.61|684.81|687.61|684.81|687.04|684.24|0
1643331270000|2022-01-28 00:54:30|687.5|684.7|686.81|684.01|687.5|684.7|686.81|684.01|0
1643331280000|2022-01-28 00:54:40|686.92|684.12|687.5|684.7|687.5|684.7|686.92|684.12|0
1643331290000|2022-01-28 00:54:50|687.27|684.47|687.38|684.58|687.38|684.58|687.27|684.47|0
1643331300000|2022-01-28 00:55:00|687.84|685.04|686.92|684.12|687.84|685.04|686.69|683.89|0
1643331310000|2022-01-28 00:55:10|687.04|684.24|685.53|682.73|687.04|684.24|685.53|682.73|0
1643331320000|2022-01-28 00:55:20|685.65|682.85|685.07|682.27|685.65|682.85|684.96|682.16|0
1643331330000|2022-01-28 00:55:30|685.3|682.5|685.53|682.73|685.53|682.73|685.07|682.27|0
1643331340000|2022-01-28 00:55:40|685.07|682.27|684.73|681.93|685.07|682.27|684.61|681.81|0
1643331350000|2022-01-28 00:55:50|685.07|682.27|684.49|681.69|685.07|682.27|684.49|681.69|0
1643331360000|2022-01-28 00:56:00|684.84|682.04|684.14|681.34|684.84|682.04|684.14|681.34|0
1643331370000|2022-01-28 00:56:10|684.37|681.57|684.84|682.04|684.84|682.04|684.37|681.57|0
1643331380000|2022-01-28 00:56:20|684.73|681.93|684.73|681.93|684.73|681.93|684.37|681.57|0
1643331390000|2022-01-28 00:56:30|684.61|681.81|684.49|681.69|684.61|681.81|684.37|681.57|0
1643331400000|2022-01-28 00:56:40|684.61|681.81|684.84|682.04|684.84|682.04|684.37|681.57|0
1643331410000|2022-01-28 00:56:50|684.73|681.93|684.84|682.04|684.84|682.04|684.61|681.81|0
1643331420000|2022-01-28 00:57:00|684.61|681.81|684.84|682.04|684.84|682.04|684.61|681.81|0
1643331430000|2022-01-28 00:57:10|684.73|681.93|684.14|681.34|684.84|682.04|684.14|681.34|0
1643331440000|2022-01-28 00:57:20|683.91|681.11|683.68|680.88|684.14|681.34|683.68|680.88|0
1643331450000|2022-01-28 00:57:30|683.57|680.77|683.45|680.65|683.57|680.77|683.22|680.42|0
1643331460000|2022-01-28 00:57:40|683.22|680.42|683.22|680.42|683.22|680.42|683.22|680.42|0
1643331470000|2022-01-28 00:57:50|683.68|680.88|682.76|679.96|683.68|680.88|682.76|679.96|0
1643331480000|2022-01-28 00:58:00|682.99|680.19|683.45|680.65|683.45|680.65|682.76|679.96|0
1643331490000|2022-01-28 00:58:10|683.57|680.77|683.45|680.65|683.57|680.77|683.34|680.54|0
1643331500000|2022-01-28 00:58:20|683.91|681.11|684.37|681.57|684.37|681.57|683.91|681.11|0
1643331510000|2022-01-28 00:58:30|683.91|681.11|684.14|681.34|684.14|681.34|683.91|681.11|0
1643331520000|2022-01-28 00:58:40|684.26|681.46|684.03|681.23|684.26|681.46|684.03|681.23|0
1643331530000|2022-01-28 00:58:50|684.49|681.69|683.57|680.77|684.49|681.69|683.45|680.65|0
1643331540000|2022-01-28 00:59:00|682.3|679.5|681.14|678.34|682.3|679.5|680.45|677.65|0
1643331550000|2022-01-28 00:59:10|681.37|678.57|682.53|679.73|682.53|679.73|681.37|678.57|0
1643331560000|2022-01-28 00:59:20|682.3|679.5|683.8|681|683.8|681|682.3|679.5|0
1643331570000|2022-01-28 00:59:30|684.26|681.46|683.45|680.65|684.61|681.81|683.45|680.65|0
1643331580000|2022-01-28 00:59:40|683.22|680.42|683.68|680.88|683.68|680.88|683.22|680.42|0
1643331590000|2022-01-28 00:59:50|683.22|680.42|683.91|681.11|683.91|681.11|683.22|680.42|0
1643331600000|2022-01-28 01:00:00|683.45|680.65|682.88|680.08|683.57|680.77|682.88|680.08|0
1643331610000|2022-01-28 01:00:10|683.57|680.77|683.68|680.88|683.68|680.88|683.45|680.65|0
1643331620000|2022-01-28 01:00:20|683.45|680.65|684.37|681.57|684.37|681.57|683.45|680.65|0
1643331630000|2022-01-28 01:00:30|684.03|681.23|684.37|681.57|684.37|681.57|684.03|681.23|0
1643331640000|2022-01-28 01:00:40|684.61|681.81|684.26|681.46|684.61|681.81|684.26|681.46|0
1643331650000|2022-01-28 01:00:50|683.91|681.11|684.14|681.34|684.37|681.57|683.91|681.11|0
1643331660000|2022-01-28 01:01:00|684.03|681.23|683.57|680.77|684.03|681.23|683.57|680.77|0
1643331670000|2022-01-28 01:01:10|682.07|679.27|682.88|680.08|682.88|680.08|682.07|679.27|0
1643331680000|2022-01-28 01:01:20|682.53|679.73|682.88|680.08|682.88|680.08|682.53|679.73|0
1643331690000|2022-01-28 01:01:30|682.76|679.96|682.3|679.5|682.76|679.96|682.3|679.5|0
1643331700000|2022-01-28 01:01:40|682.07|679.27|681.37|678.57|682.07|679.27|681.37|678.57|0
1643331710000|2022-01-28 01:01:50|681.6|678.8|681.6|678.8|681.6|678.8|681.37|678.57|0
1643331720000|2022-01-28 01:02:00|682.3|679.5|682.42|679.62|682.42|679.62|682.19|679.39|0
1643331730000|2022-01-28 01:02:10|682.3|679.5|682.07|679.27|682.42|679.62|682.07|679.27|0
1643331740000|2022-01-28 01:02:20|681.84|679.04|681.84|679.04|682.07|679.27|681.84|679.04|0
1643331750000|2022-01-28 01:02:30|681.72|678.92|681.6|678.8|681.72|678.92|681.37|678.57|0
1643331760000|2022-01-28 01:02:40|681.49|678.69|680.45|677.65|681.49|678.69|680.45|677.65|0
1643331770000|2022-01-28 01:02:50|680.68|677.88|680.68|677.88|681.03|678.23|680.57|677.77|0
1643331780000|2022-01-28 01:03:00|679.99|677.19|678.38|675.58|679.99|677.19|678.38|675.58|0
1643331790000|2022-01-28 01:03:10|678.61|675.81|679.07|676.27|679.42|676.62|678.61|675.81|0
1643331800000|2022-01-28 01:03:20|678.38|675.58|678.15|675.35|678.38|675.58|678.15|675.35|0
1643331810000|2022-01-28 01:03:30|678.38|675.58|677.23|674.43|678.38|675.58|677.23|674.43|0
1643331820000|2022-01-28 01:03:40|676.89|674.09|677|674.2|677|674.2|676.89|674.09|0
1643331830000|2022-01-28 01:03:50|677.23|674.43|677.69|674.89|677.69|674.89|677.23|674.43|0
1643331840000|2022-01-28 01:04:00|677.81|675.01|677.92|675.12|677.92|675.12|677.46|674.66|0
1643331850000|2022-01-28 01:04:10|677.81|675.01|677.46|674.66|677.81|675.01|677.23|674.43|0
1643331860000|2022-01-28 01:04:20|678.15|675.35|678.61|675.81|678.61|675.81|678.04|675.24|0
1643331870000|2022-01-28 01:04:30|678.27|675.47|678.15|675.35|678.61|675.81|678.15|675.35|0
1643331880000|2022-01-28 01:04:40|677.46|674.66|677.69|674.89|677.69|674.89|677.35|674.55|0
1643331890000|2022-01-28 01:04:50|678.73|675.93|678.5|675.7|678.73|675.93|678.5|675.7|0
1643331900000|2022-01-28 01:05:00|678.38|675.58|679.53|676.73|679.53|676.73|678.38|675.58|0
1643331910000|2022-01-28 01:05:10|679.65|676.85|679.3|676.5|679.65|676.85|679.3|676.5|0
1643331920000|2022-01-28 01:05:20|679.53|676.73|678.38|675.58|679.53|676.73|678.38|675.58|0
1643331930000|2022-01-28 01:05:30|678.61|675.81|678.61|675.81|678.61|675.81|678.61|675.81|0
1643331950000|2022-01-28 01:05:50|677.58|674.78|677.23|674.43|677.58|674.78|677.23|674.43|0
1643331960000|2022-01-28 01:06:00|676.53|673.73|676.77|673.97|676.88|674.08|676.53|673.73|0
1643331970000|2022-01-28 01:06:10|676.53|673.73|676.65|673.85|676.77|673.97|676.07|673.27|0
1643331980000|2022-01-28 01:06:20|676.88|674.08|676.77|673.97|676.88|674.08|676.42|673.62|0
1643331990000|2022-01-28 01:06:30|677.23|674.43|677|674.2|677.35|674.55|676.88|674.08|0
1643332000000|2022-01-28 01:06:40|676.77|673.97|676.76|673.96|677|674.2|676.76|673.96|0
1643332010000|2022-01-28 01:06:50|677|674.2|676.76|673.96|677.46|674.66|676.76|673.96|0
1643332020000|2022-01-28 01:07:00|676.53|673.73|676.3|673.5|676.53|673.73|676.3|673.5|0
1643332030000|2022-01-28 01:07:10|676.19|673.39|676.3|673.5|676.3|673.5|676.19|673.39|0
1643332040000|2022-01-28 01:07:20|676.42|673.62|676.76|673.96|676.76|673.96|676.07|673.27|0
1643332050000|2022-01-28 01:07:30|676.88|674.08|676.76|673.96|677.23|674.43|676.76|673.96|0
1643332060000|2022-01-28 01:07:40|677|674.2|677.69|674.89|677.69|674.89|676.76|673.96|0
1643332070000|2022-01-28 01:07:50|677.58|674.78|677.69|674.89|677.81|675.01|677.58|674.78|0
1643332080000|2022-01-28 01:08:00|677.92|675.12|678.15|675.35|678.15|675.35|677.81|675.01|0
1643332090000|2022-01-28 01:08:10|677.92|675.12|678.27|675.47|678.27|675.47|677.92|675.12|0
1643332100000|2022-01-28 01:08:20|678.38|675.58|678.15|675.35|678.38|675.58|678.15|675.35|0
1643332110000|2022-01-28 01:08:30|678.38|675.58|677.34|674.54|678.38|675.58|677.34|674.54|0
1643332120000|2022-01-28 01:08:40|677.23|674.43|676.3|673.5|677.23|674.43|676.3|673.5|0
1643332130000|2022-01-28 01:08:50|676.76|673.96|676.99|674.19|677.46|674.66|676.76|673.96|0
1643332140000|2022-01-28 01:09:00|677.23|674.43|679.88|677.08|679.88|677.08|677.23|674.43|0
1643332150000|2022-01-28 01:09:10|680.45|677.65|680.22|677.42|680.45|677.65|679.99|677.19|0
1643332160000|2022-01-28 01:09:20|680.45|677.65|681.14|678.34|681.26|678.46|680.45|677.65|0
1643332170000|2022-01-28 01:09:30|681.49|678.69|681.26|678.46|681.6|678.8|681.26|678.46|0
1643332180000|2022-01-28 01:09:40|681.6|678.8|682.06|679.26|682.06|679.26|681.6|678.8|0
1643332190000|2022-01-28 01:09:50|682.53|679.73|683.34|680.54|683.34|680.54|682.53|679.73|0
1643332200000|2022-01-28 01:10:00|683.22|680.42|682.76|679.96|683.22|680.42|682.76|679.96|0
1643332210000|2022-01-28 01:10:10|683.11|680.31|682.99|680.19|683.11|680.31|682.76|679.96|0
1643332220000|2022-01-28 01:10:20|682.76|679.96|682.99|680.19|682.99|680.19|682.76|679.96|0
1643332230000|2022-01-28 01:10:30|682.3|679.5|682.53|679.73|682.76|679.96|682.3|679.5|0
1643332240000|2022-01-28 01:10:40|682.3|679.5|681.83|679.03|682.3|679.5|681.6|678.8|0
1643332250000|2022-01-28 01:10:50|682.18|679.38|682.3|679.5|682.53|679.73|682.18|679.38|0
1643332260000|2022-01-28 01:11:00|682.53|679.73|682.65|679.85|682.76|679.96|682.53|679.73|0
1643332270000|2022-01-28 01:11:10|682.53|679.73|682.53|679.73|682.76|679.96|682.53|679.73|0
1643332280000|2022-01-28 01:11:20|683.57|680.77|683.91|681.11|683.91|681.11|683.34|680.54|0
1643332290000|2022-01-28 01:11:30|683.57|680.77|682.99|680.19|683.57|680.77|682.99|680.19|0
1643332300000|2022-01-28 01:11:40|682.88|680.08|682.76|679.96|682.88|680.08|682.76|679.96|0
1643332310000|2022-01-28 01:11:50|682.99|680.19|682.76|679.96|682.99|680.19|682.76|679.96|0
1643332320000|2022-01-28 01:12:00|682.53|679.73|682.3|679.5|682.53|679.73|682.3|679.5|0
1643332330000|2022-01-28 01:12:10|682.06|679.26|681.72|678.92|682.06|679.26|681.49|678.69|0
1643332340000|2022-01-28 01:12:20|681.14|678.34|680.45|677.65|681.14|678.34|680.45|677.65|0
1643332350000|2022-01-28 01:12:30|680.91|678.11|679.99|677.19|680.91|678.11|679.99|677.19|0
1643332360000|2022-01-28 01:12:40|679.76|676.96|680.68|677.88|680.8|678|679.76|676.96|0
1643332370000|2022-01-28 01:12:50|680.34|677.54|679.76|676.96|680.34|677.54|679.76|676.96|0
1643332380000|2022-01-28 01:13:00|680.11|677.31|679.99|677.19|680.11|677.31|679.76|676.96|0
1643332390000|2022-01-28 01:13:10|680.45|677.65|680.22|677.42|680.45|677.65|680.22|677.42|0
1643332400000|2022-01-28 01:13:20|681.14|678.34|682.53|679.73|682.53|679.73|681.14|678.34|0
1643332410000|2022-01-28 01:13:30|682.88|680.08|683.22|680.42|683.22|680.42|682.76|679.96|0
1643332420000|2022-01-28 01:13:40|682.76|679.96|682.29|679.49|682.76|679.96|682.29|679.49|0
1643332430000|2022-01-28 01:13:50|682.53|679.73|682.06|679.26|682.53|679.73|682.06|679.26|0
1643332440000|2022-01-28 01:14:00|682.53|679.73|682.29|679.49|682.65|679.85|682.29|679.49|0
1643332450000|2022-01-28 01:14:10|682.76|679.96|682.76|679.96|682.76|679.96|682.76|679.96|0
1643332460000|2022-01-28 01:14:20|682.88|680.08|683.45|680.65|683.45|680.65|682.41|679.61|0
1643332470000|2022-01-28 01:14:30|682.76|679.96|683.68|680.88|683.68|680.88|682.53|679.73|0
1643332480000|2022-01-28 01:14:40|683.8|681|684.14|681.34|684.14|681.34|683.8|681|0
1643332490000|2022-01-28 01:14:50|683.91|681.11|684.6|681.8|684.6|681.8|683.45|680.65|0
1643332500000|2022-01-28 01:15:00|684.37|681.57|683.68|680.88|684.37|681.57|683.68|680.88|0
1643332510000|2022-01-28 01:15:10|683.45|680.65|682.99|680.19|683.45|680.65|682.99|680.19|0
1643332520000|2022-01-28 01:15:20|683.22|680.42|682.88|680.08|683.22|680.42|682.65|679.85|0
1643332530000|2022-01-28 01:15:30|683.22|680.42|684.37|681.57|684.49|681.69|683.22|680.42|0
1643332540000|2022-01-28 01:15:40|684.14|681.34|683.91|681.11|684.14|681.34|683.57|680.77|0
1643332550000|2022-01-28 01:15:50|683.8|681|684.26|681.46|684.6|681.8|683.8|681|0
1643332560000|2022-01-28 01:16:00|684.14|681.34|684.83|682.03|685.3|682.5|684.14|681.34|0
1643332570000|2022-01-28 01:16:10|685.06|682.26|684.72|681.92|685.06|682.26|684.6|681.8|0
1643332580000|2022-01-28 01:16:20|684.83|682.03|684.83|682.03|685.18|682.38|684.83|682.03|0
1643332590000|2022-01-28 01:16:30|684.6|681.8|685.65|682.85|685.65|682.85|684.6|681.8|0
1643332600000|2022-01-28 01:16:40|685.06|682.26|685.06|682.26|685.3|682.5|685.06|682.26|0
1643332610000|2022-01-28 01:16:50|685.3|682.5|684.72|681.92|685.3|682.5|684.6|681.8|0
1643332620000|2022-01-28 01:17:00|685.18|682.38|684.95|682.15|685.53|682.73|684.95|682.15|0
1643332630000|2022-01-28 01:17:10|685.18|682.38|684.6|681.8|685.18|682.38|684.6|681.8|0
1643332640000|2022-01-28 01:17:20|684.72|681.92|683.91|681.11|684.72|681.92|683.91|681.11|0
1643332650000|2022-01-28 01:17:30|684.37|681.57|684.14|681.34|684.37|681.57|684.14|681.34|0
1643332660000|2022-01-28 01:17:40|684.26|681.46|684.37|681.57|684.37|681.57|684.14|681.34|0
1643332670000|2022-01-28 01:17:50|684.03|681.23|684.72|681.92|684.72|681.92|684.03|681.23|0
1643332680000|2022-01-28 01:18:00|684.95|682.15|684.6|681.8|684.95|682.15|684.49|681.69|0
1643332690000|2022-01-28 01:18:10|684.37|681.57|683.8|681|684.37|681.57|683.8|681|0
1643332700000|2022-01-28 01:18:20|682.76|679.96|682.88|680.08|682.99|680.19|682.76|679.96|0
1643332710000|2022-01-28 01:18:30|682.76|679.96|682.99|680.19|683.22|680.42|682.76|679.96|0
1643332720000|2022-01-28 01:18:40|683.45|680.65|683.11|680.31|683.45|680.65|683.11|680.31|0
1643332730000|2022-01-28 01:18:50|682.99|680.19|682.52|679.72|682.99|680.19|682.52|679.72|0
1643332740000|2022-01-28 01:19:00|682.64|679.84|682.29|679.49|682.64|679.84|682.29|679.49|0
1643332750000|2022-01-28 01:19:10|682.99|680.19|682.88|680.08|682.99|680.19|682.88|680.08|0
1643332760000|2022-01-28 01:19:20|682.29|679.49|681.95|679.15|682.29|679.49|681.83|679.03|0
1643332770000|2022-01-28 01:19:30|681.37|678.57|681.6|678.8|681.72|678.92|681.37|678.57|0
1643332780000|2022-01-28 01:19:40|681.37|678.57|680.8|678|681.49|678.69|680.8|678|0
1643332790000|2022-01-28 01:19:50|680.91|678.11|681.14|678.34|681.14|678.34|680.8|678|0
1643332800000|2022-01-28 01:20:00|680.91|678.11|679.99|677.19|681.14|678.34|679.99|677.19|0
1643332810000|2022-01-28 01:20:10|679.65|676.85|679.3|676.5|679.65|676.85|679.3|676.5|0
1643332820000|2022-01-28 01:20:20|679.19|676.39|678.61|675.81|679.19|676.39|678.61|675.81|0
1643332830000|2022-01-28 01:20:30|678.49|675.69|678.61|675.81|678.84|676.04|678.49|675.69|0
1643332840000|2022-01-28 01:20:40|678.84|676.04|678.96|676.16|678.96|676.16|678.84|676.04|0
1643332850000|2022-01-28 01:20:50|679.3|676.5|679.19|676.39|679.3|676.5|679.19|676.39|0
1643332860000|2022-01-28 01:21:00|679.3|676.5|678.84|676.04|679.88|677.08|678.84|676.04|0
1643332870000|2022-01-28 01:21:10|679.07|676.27|678.96|676.16|679.07|676.27|678.84|676.04|0
1643332880000|2022-01-28 01:21:20|679.07|676.27|677.91|675.11|679.07|676.27|677.91|675.11|0
1643332890000|2022-01-28 01:21:30|677.68|674.88|677.45|674.65|677.68|674.88|677.45|674.65|0
1643332900000|2022-01-28 01:21:40|677.68|674.88|678.37|675.57|678.37|675.57|677.68|674.88|0
1643332910000|2022-01-28 01:21:50|678.6|675.8|678.6|675.8|678.6|675.8|678.03|675.23|0
1643332920000|2022-01-28 01:22:00|678.37|675.57|678.72|675.92|678.72|675.92|678.37|675.57|0
1643332930000|2022-01-28 01:22:10|679.07|676.27|679.53|676.73|679.53|676.73|679.07|676.27|0
1643332940000|2022-01-28 01:22:20|679.3|676.5|680.34|677.54|680.34|677.54|679.3|676.5|0
1643332950000|2022-01-28 01:22:30|679.99|677.19|679.53|676.73|679.99|677.19|679.53|676.73|0
1643332960000|2022-01-28 01:22:40|679.65|676.85|679.53|676.73|679.76|676.96|679.53|676.73|0
1643332970000|2022-01-28 01:22:50|679.76|676.96|680.11|677.31|680.11|677.31|679.76|676.96|0
1643332980000|2022-01-28 01:23:00|679.76|676.96|680.11|677.31|680.45|677.65|679.3|676.5|0
1643332990000|2022-01-28 01:23:10|680.8|678|680.57|677.77|680.8|678|680.45|677.65|0
1643333000000|2022-01-28 01:23:20|680.11|677.31|680.34|677.54|680.34|677.54|680.11|677.31|0
1643333010000|2022-01-28 01:23:30|680.45|677.65|680.68|677.88|680.68|677.88|680.34|677.54|0
1643333020000|2022-01-28 01:23:40|680.34|677.54|681.03|678.23|681.03|678.23|680.34|677.54|0
1643333030000|2022-01-28 01:23:50|681.14|678.34|680.91|678.11|681.14|678.34|680.91|678.11|0
1643333040000|2022-01-28 01:24:00|681.03|678.23|681.03|678.23|681.03|678.23|680.22|677.42|0
1643333050000|2022-01-28 01:24:10|680.91|678.11|681.6|678.8|681.83|679.03|680.91|678.11|0
1643333060000|2022-01-28 01:24:20|681.95|679.15|681.37|678.57|681.95|679.15|681.37|678.57|0
1643333070000|2022-01-28 01:24:30|681.83|679.03|681.83|679.03|681.83|679.03|681.83|679.03|0
1643333080000|2022-01-28 01:24:40|681.49|678.69|681.72|678.92|681.72|678.92|681.49|678.69|0
1643333090000|2022-01-28 01:24:50|681.83|679.03|681.83|679.03|681.83|679.03|681.6|678.8|0
1643333100000|2022-01-28 01:25:00|681.72|678.92|681.83|679.03|681.83|679.03|681.37|678.57|0
1643333110000|2022-01-28 01:25:10|681.72|678.92|681.72|678.92|681.72|678.92|681.72|678.92|0
1643333120000|2022-01-28 01:25:20|681.37|678.57|681.37|678.57|681.6|678.8|681.37|678.57|0
1643333130000|2022-01-28 01:25:30|681.49|678.69|680.57|677.77|681.49|678.69|680.57|677.77|0
1643333140000|2022-01-28 01:25:40|679.76|676.96|679.18|676.38|679.76|676.96|679.18|676.38|0
1643333150000|2022-01-28 01:25:50|678.83|676.03|679.07|676.27|679.3|676.5|678.83|676.03|0
1643333160000|2022-01-28 01:26:00|679.3|676.5|679.42|676.62|679.76|676.96|679.3|676.5|0
1643333170000|2022-01-28 01:26:10|679.18|676.38|679.07|676.27|679.3|676.5|679.07|676.27|0
1643333180000|2022-01-28 01:26:20|678.95|676.15|679.53|676.73|679.53|676.73|678.49|675.69|0
1643333190000|2022-01-28 01:26:30|679.18|676.38|678.37|675.57|679.18|676.38|678.26|675.46|0
1643333200000|2022-01-28 01:26:40|678.49|675.69|677.8|675|678.49|675.69|677.8|675|0
1643333210000|2022-01-28 01:26:50|677.91|675.11|678.49|675.69|678.6|675.8|677.91|675.11|0
1643333220000|2022-01-28 01:27:00|678.03|675.23|678.37|675.57|678.37|675.57|678.03|675.23|0
1643333230000|2022-01-28 01:27:10|678.14|675.34|678.37|675.57|678.37|675.57|678.14|675.34|0
1643333240000|2022-01-28 01:27:20|678.14|675.34|678.49|675.69|678.49|675.69|678.14|675.34|0
1643333250000|2022-01-28 01:27:30|678.37|675.57|677.91|675.11|678.37|675.57|677.68|674.88|0
1643333260000|2022-01-28 01:27:40|678.03|675.23|677.68|674.88|678.03|675.23|677.68|674.88|0
1643333270000|2022-01-28 01:27:50|677.91|675.11|677.68|674.88|677.91|675.11|677.68|674.88|0
1643333280000|2022-01-28 01:28:00|676.99|674.19|677.22|674.42|677.57|674.77|676.99|674.19|0
1643333290000|2022-01-28 01:28:10|677.34|674.54|677.68|674.88|677.68|674.88|677.34|674.54|0
1643333300000|2022-01-28 01:28:20|677.45|674.65|677.8|675|677.8|675|677.34|674.54|0
1643333310000|2022-01-28 01:28:30|678.14|675.34|678.72|675.92|678.83|676.03|678.14|675.34|0
1643333320000|2022-01-28 01:28:40|678.6|675.8|679.3|676.5|679.3|676.5|678.6|675.8|0
1643333330000|2022-01-28 01:28:50|679.06|676.26|680.11|677.31|680.11|677.31|679.06|676.26|0
1643333340000|2022-01-28 01:29:00|679.53|676.73|678.83|676.03|679.53|676.73|678.83|676.03|0
1643333350000|2022-01-28 01:29:10|679.06|676.26|677.91|675.11|679.06|676.26|677.91|675.11|0
1643333360000|2022-01-28 01:29:20|678.14|675.34|676.99|674.19|678.14|675.34|676.99|674.19|0
1643333370000|2022-01-28 01:29:30|677.22|674.42|677.45|674.65|677.45|674.65|677.22|674.42|0
1643333380000|2022-01-28 01:29:40|677.91|675.11|678.37|675.57|678.37|675.57|677.68|674.88|0
1643333390000|2022-01-28 01:29:50|678.14|675.34|678.37|675.57|678.37|675.57|678.14|675.34|0
1643333400000|2022-01-28 01:30:00|678.14|675.34|678.37|675.57|678.37|675.57|677.22|674.42|0
1643333410000|2022-01-28 01:30:10|678.49|675.69|680.22|677.42|680.22|677.42|678.49|675.69|0
1643333420000|2022-01-28 01:30:20|681.03|678.23|680.68|677.88|681.03|678.23|680.45|677.65|0
1643333430000|2022-01-28 01:30:30|681.26|678.46|681.95|679.15|681.95|679.15|681.26|678.46|0
1643333440000|2022-01-28 01:30:40|681.72|678.92|681.83|679.03|681.83|679.03|681.72|678.92|0
1643333450000|2022-01-28 01:30:50|682.06|679.26|682.98|680.18|682.98|680.18|682.06|679.26|0
1643333460000|2022-01-28 01:31:00|682.75|679.95|683.22|680.42|683.22|680.42|682.75|679.95|0
1643333470000|2022-01-28 01:31:10|682.87|680.07|682.41|679.61|682.87|680.07|682.41|679.61|0
1643333480000|2022-01-28 01:31:20|681.95|679.15|681.83|679.03|682.18|679.38|681.83|679.03|0
1643333490000|2022-01-28 01:31:30|681.72|678.92|681.14|678.34|681.83|679.03|681.14|678.34|0
1643333500000|2022-01-28 01:31:40|681.72|678.92|681.72|678.92|681.72|678.92|681.6|678.8|0
1643333510000|2022-01-28 01:31:50|681.49|678.69|681.83|679.03|681.83|679.03|681.26|678.46|0
1643333520000|2022-01-28 01:32:00|681.6|678.8|681.6|678.8|681.6|678.8|681.26|678.46|0
1643333530000|2022-01-28 01:32:10|682.06|679.26|682.29|679.49|682.41|679.61|682.06|679.26|0
1643333540000|2022-01-28 01:32:20|682.18|679.38|682.75|679.95|682.87|680.07|681.83|679.03|0
1643333550000|2022-01-28 01:32:30|682.41|679.61|682.64|679.84|682.64|679.84|682.29|679.49|0
1643333560000|2022-01-28 01:32:40|682.75|679.95|683.22|680.42|683.22|680.42|682.75|679.95|0
1643333570000|2022-01-28 01:32:50|683.8|681|683.68|680.88|683.8|681|683.57|680.77|0
1643333580000|2022-01-28 01:33:00|684.37|681.57|684.49|681.69|684.49|681.69|684.37|681.57|0
1643333590000|2022-01-28 01:33:10|684.14|681.34|684.83|682.03|684.83|682.03|684.14|681.34|0
1643333600000|2022-01-28 01:33:20|684.6|681.8|684.37|681.57|684.6|681.8|684.37|681.57|0
1643333610000|2022-01-28 01:33:30|684.26|681.46|683.91|681.11|684.37|681.57|683.91|681.11|0
1643333620000|2022-01-28 01:33:40|684.37|681.57|684.26|681.46|684.6|681.8|684.26|681.46|0
1643333630000|2022-01-28 01:33:50|684.14|681.34|683.68|680.88|684.14|681.34|683.68|680.88|0
1643333640000|2022-01-28 01:34:00|684.14|681.34|685.52|682.72|685.52|682.72|684.14|681.34|0
1643333650000|2022-01-28 01:34:10|685.99|683.19|686.22|683.42|686.45|683.65|685.99|683.19|0
1643333660000|2022-01-28 01:34:20|686.68|683.88|686.45|683.65|686.68|683.88|686.45|683.65|0
1643333670000|2022-01-28 01:34:30|686.22|683.42|686.22|683.42|686.57|683.77|686.22|683.42|0
1643333680000|2022-01-28 01:34:40|686.45|683.65|685.99|683.19|686.45|683.65|685.99|683.19|0
1643333690000|2022-01-28 01:34:50|686.11|683.31|686.34|683.54|686.57|683.77|686.11|683.31|0
1643333700000|2022-01-28 01:35:00|686.11|683.31|685.87|683.07|686.11|683.31|685.06|682.26|0
1643333710000|2022-01-28 01:35:10|685.64|682.84|685.75|682.95|685.75|682.95|685.64|682.84|0
1643333720000|2022-01-28 01:35:20|685.52|682.72|685.41|682.61|685.52|682.72|685.41|682.61|0
1643333730000|2022-01-28 01:35:30|685.06|682.26|684.6|681.8|685.06|682.26|684.37|681.57|0
1643333740000|2022-01-28 01:35:40|685.18|682.38|684.95|682.15|685.18|682.38|684.95|682.15|0
1643333750000|2022-01-28 01:35:50|685.06|682.26|685.06|682.26|685.06|682.26|684.95|682.15|0
1643333760000|2022-01-28 01:36:00|684.83|682.03|686.22|683.42|686.22|683.42|684.83|682.03|0
1643333770000|2022-01-28 01:36:10|685.99|683.19|685.29|682.49|686.11|683.31|685.29|682.49|0
1643333780000|2022-01-28 01:36:20|685.52|682.72|685.87|683.07|685.99|683.19|685.52|682.72|0
1643333790000|2022-01-28 01:36:30|685.99|683.19|685.52|682.72|685.99|683.19|685.52|682.72|0
1643333800000|2022-01-28 01:36:40|685.64|682.84|685.52|682.72|685.64|682.84|685.29|682.49|0
1643333810000|2022-01-28 01:36:50|685.99|683.19|687.26|684.46|687.37|684.57|685.99|683.19|0
1643333820000|2022-01-28 01:37:00|687.49|684.69|686.68|683.88|687.6|684.8|686.45|683.65|0
1643333830000|2022-01-28 01:37:10|686.8|684|686.91|684.11|687.03|684.23|686.8|684|0
1643333840000|2022-01-28 01:37:20|687.37|684.57|687.37|684.57|687.37|684.57|687.37|684.57|0
1643333850000|2022-01-28 01:37:30|686.91|684.11|686.22|683.42|686.91|684.11|686.22|683.42|0
1643333860000|2022-01-28 01:37:40|684.72|681.92|684.26|681.46|684.72|681.92|684.26|681.46|0
1643333870000|2022-01-28 01:37:50|684.95|682.15|685.29|682.49|685.29|682.49|684.95|682.15|0
1643333880000|2022-01-28 01:38:00|685.52|682.72|685.29|682.49|685.52|682.72|685.29|682.49|0
1643333890000|2022-01-28 01:38:10|685.41|682.61|684.03|681.23|685.41|682.61|684.03|681.23|0
1643333900000|2022-01-28 01:38:20|683.91|681.11|684.49|681.69|684.83|682.03|683.91|681.11|0
1643333910000|2022-01-28 01:38:30|684.6|681.8|685.41|682.61|685.41|682.61|684.6|681.8|0
1643333920000|2022-01-28 01:38:40|685.99|683.19|685.75|682.95|685.99|683.19|685.75|682.95|0
1643333930000|2022-01-28 01:38:50|685.64|682.84|686.45|683.65|686.57|683.77|685.64|682.84|0
1643333940000|2022-01-28 01:39:00|686.34|683.54|686.34|683.54|686.8|684|686.34|683.54|0
1643333950000|2022-01-28 01:39:10|686.68|683.88|686.34|683.54|686.68|683.88|686.34|683.54|0
1643333960000|2022-01-28 01:39:20|686.57|683.77|686.34|683.54|686.68|683.88|686.34|683.54|0
1643333970000|2022-01-28 01:39:30|686.22|683.42|687.14|684.34|687.14|684.34|686.22|683.42|0
1643333980000|2022-01-28 01:39:40|687.03|684.23|686.91|684.11|687.03|684.23|686.8|684|0
1643333990000|2022-01-28 01:39:50|686.68|683.88|686.34|683.54|686.68|683.88|686.34|683.54|0
1643334000000|2022-01-28 01:40:00|687.03|684.23|686.91|684.11|687.6|684.8|686.91|684.11|0
1643334010000|2022-01-28 01:40:10|686.57|683.77|687.26|684.46|687.26|684.46|686.57|683.77|0
1643334020000|2022-01-28 01:40:20|687.37|684.57|687.72|684.92|687.95|685.15|687.37|684.57|0
1643334030000|2022-01-28 01:40:30|687.49|684.69|688.53|685.73|688.53|685.73|687.49|684.69|0
1643334040000|2022-01-28 01:40:40|688.19|685.39|688.99|686.19|688.99|686.19|688.07|685.27|0
1643334050000|2022-01-28 01:40:50|688.65|685.85|688.42|685.62|688.65|685.85|688.42|685.62|0
1643334060000|2022-01-28 01:41:00|688.07|685.27|688.3|685.5|688.53|685.73|687.95|685.15|0
1643334070000|2022-01-28 01:41:10|688.42|685.62|688.07|685.27|688.42|685.62|688.07|685.27|0
1643334080000|2022-01-28 01:41:20|687.83|685.03|687.83|685.03|687.83|685.03|687.83|685.03|0
1643334090000|2022-01-28 01:41:30|687.95|685.15|687.49|684.69|687.95|685.15|687.49|684.69|0
1643334100000|2022-01-28 01:41:40|687.26|684.46|687.95|685.15|687.95|685.15|687.26|684.46|0
1643334110000|2022-01-28 01:41:50|688.07|685.27|687.6|684.8|688.07|685.27|687.6|684.8|0
1643334120000|2022-01-28 01:42:00|687.95|685.15|686.22|683.42|687.95|685.15|686.22|683.42|0
1643334130000|2022-01-28 01:42:10|686.1|683.3|685.87|683.07|686.1|683.3|685.87|683.07|0
1643334140000|2022-01-28 01:42:20|685.75|682.95|684.95|682.15|685.75|682.95|684.83|682.03|0
1643334150000|2022-01-28 01:42:30|684.37|681.57|684.14|681.34|684.37|681.57|684.14|681.34|0
1643334160000|2022-01-28 01:42:40|684.49|681.69|684.95|682.15|684.95|682.15|684.49|681.69|0
1643334170000|2022-01-28 01:42:50|684.72|681.92|684.95|682.15|684.95|682.15|684.72|681.92|0
1643334180000|2022-01-28 01:43:00|684.83|682.03|683.33|680.53|684.83|682.03|683.33|680.53|0
1643334190000|2022-01-28 01:43:10|682.64|679.84|682.18|679.38|682.64|679.84|682.18|679.38|0
1643334200000|2022-01-28 01:43:20|682.29|679.49|682.06|679.26|682.29|679.49|682.06|679.26|0
1643334210000|2022-01-28 01:43:30|682.52|679.72|682.52|679.72|682.98|680.18|682.52|679.72|0
1643334220000|2022-01-28 01:43:40|681.95|679.15|682.52|679.72|682.52|679.72|681.95|679.15|0
1643334230000|2022-01-28 01:43:50|682.75|679.95|683.21|680.41|683.21|680.41|682.75|679.95|0
1643334240000|2022-01-28 01:44:00|683.44|680.64|682.87|680.07|683.67|680.87|682.87|680.07|0
1643334250000|2022-01-28 01:44:10|683.1|680.3|682.98|680.18|683.8|681|682.98|680.18|0
1643334260000|2022-01-28 01:44:20|683.1|680.3|683.21|680.41|683.21|680.41|682.87|680.07|0
1643334270000|2022-01-28 01:44:30|683.56|680.76|682.98|680.18|683.56|680.76|682.98|680.18|0
1643334280000|2022-01-28 01:44:40|682.87|680.07|682.98|680.18|683.33|680.53|682.87|680.07|0
1643334290000|2022-01-28 01:44:50|683.33|680.53|683.21|680.41|683.33|680.53|682.98|680.18|0
1643334300000|2022-01-28 01:45:00|683.1|680.3|683.67|680.87|683.67|680.87|683.1|680.3|0
1643334310000|2022-01-28 01:45:10|683.1|680.3|681.95|679.15|683.1|680.3|681.95|679.15|0
1643334320000|2022-01-28 01:45:20|682.41|679.61|681.83|679.03|682.41|679.61|681.83|679.03|0
1643334330000|2022-01-28 01:45:30|681.95|679.15|682.18|679.38|682.18|679.38|681.95|679.15|0
1643334340000|2022-01-28 01:45:40|681.83|679.03|682.18|679.38|682.18|679.38|681.6|678.8|0
1643334350000|2022-01-28 01:45:50|682.52|679.72|681.95|679.15|682.52|679.72|681.95|679.15|0
1643334360000|2022-01-28 01:46:00|682.41|679.61|681.03|678.23|682.41|679.61|681.03|678.23|0
1643334370000|2022-01-28 01:46:10|680.8|678|682.41|679.61|682.41|679.61|680.8|678|0
1643334380000|2022-01-28 01:46:20|682.75|679.95|682.98|680.18|682.98|680.18|682.18|679.38|0
1643334390000|2022-01-28 01:46:30|682.87|680.07|684.26|681.46|684.26|681.46|682.52|679.72|0
1643334400000|2022-01-28 01:46:40|684.49|681.69|685.29|682.49|685.29|682.49|684.49|681.69|0
1643334410000|2022-01-28 01:46:50|685.41|682.61|686.1|683.3|686.1|683.3|684.6|681.8|0
1643334420000|2022-01-28 01:47:00|685.06|682.26|685.52|682.72|685.64|682.84|685.06|682.26|0
1643334430000|2022-01-28 01:47:10|685.29|682.49|686.45|683.65|686.45|683.65|685.29|682.49|0
1643334440000|2022-01-28 01:47:20|686.22|683.42|686.91|684.11|686.91|684.11|686.22|683.42|0
1643334450000|2022-01-28 01:47:30|687.14|684.34|688.42|685.62|688.42|685.62|687.14|684.34|0
1643334460000|2022-01-28 01:47:40|688.06|685.26|688.42|685.62|688.42|685.62|688.06|685.26|0
1643334470000|2022-01-28 01:47:50|688.18|685.38|687.95|685.15|688.18|685.38|687.95|685.15|0
1643334480000|2022-01-28 01:48:00|687.49|684.69|688.76|685.96|688.76|685.96|687.49|684.69|0
1643334490000|2022-01-28 01:48:10|689.8|687|688.76|685.96|689.92|687.12|688.76|685.96|0
1643334500000|2022-01-28 01:48:20|689.11|686.31|689.8|687|689.91|687.11|689.11|686.31|0
1643334510000|2022-01-28 01:48:30|689.68|686.88|689.22|686.42|689.68|686.88|688.99|686.19|0
1643334520000|2022-01-28 01:48:40|689.45|686.65|689.34|686.54|689.45|686.65|689.34|686.54|0
1643334530000|2022-01-28 01:48:50|689.22|686.42|689.68|686.88|689.68|686.88|689.22|686.42|0
1643334540000|2022-01-28 01:49:00|689.8|687|689.8|687|689.91|687.11|689.8|687|0
1643334550000|2022-01-28 01:49:10|689.91|687.11|689.8|687|689.91|687.11|689.8|687|0
1643334560000|2022-01-28 01:49:20|690.38|687.58|690.38|687.58|690.38|687.58|690.38|687.58|0
1643334570000|2022-01-28 01:49:30|689.91|687.11|689.34|686.54|689.91|687.11|689.11|686.31|0
1643334580000|2022-01-28 01:49:40|689.22|686.42|689.34|686.54|689.34|686.54|689.22|686.42|0
1643334590000|2022-01-28 01:49:50|689.45|686.65|689.57|686.77|689.68|686.88|689.22|686.42|0
1643334600000|2022-01-28 01:50:00|688.99|686.19|687.6|684.8|688.99|686.19|687.6|684.8|0
1643334610000|2022-01-28 01:50:10|686.91|684.11|687.37|684.57|687.37|684.57|686.91|684.11|0
1643334620000|2022-01-28 01:50:20|687.49|684.69|687.72|684.92|687.72|684.92|687.49|684.69|0
1643334630000|2022-01-28 01:50:30|687.83|685.03|688.53|685.73|688.53|685.73|687.83|685.03|0
1643334640000|2022-01-28 01:50:40|689.11|686.31|689.91|687.11|690.03|687.23|689.11|686.31|0
1643334650000|2022-01-28 01:50:50|689.8|687|690.15|687.35|690.38|687.58|689.8|687|0
1643334660000|2022-01-28 01:51:00|689.68|686.88|690.03|687.23|690.15|687.35|689.68|686.88|0
1643334670000|2022-01-28 01:51:10|690.15|687.35|690.61|687.81|691.3|688.5|690.15|687.35|0
1643334680000|2022-01-28 01:51:20|690.84|688.04|690.84|688.04|690.96|688.16|690.73|687.93|0
1643334690000|2022-01-28 01:51:30|690.61|687.81|689.68|686.88|690.61|687.81|689.68|686.88|0
1643334700000|2022-01-28 01:51:40|689.45|686.65|689.57|686.77|689.57|686.77|689.22|686.42|0
1643334710000|2022-01-28 01:51:50|689.45|686.65|689.57|686.77|689.57|686.77|689.45|686.65|0
1643334720000|2022-01-28 01:52:00|690.38|687.58|690.15|687.35|690.38|687.58|690.15|687.35|0
1643334730000|2022-01-28 01:52:10|689.8|687|689.68|686.88|689.8|687|689.45|686.65|0
1643334740000|2022-01-28 01:52:20|689.57|686.77|689.57|686.77|689.68|686.88|689.57|686.77|0
1643334750000|2022-01-28 01:52:30|689.68|686.88|689.22|686.42|689.68|686.88|689.11|686.31|0
1643334760000|2022-01-28 01:52:40|688.99|686.19|688.99|686.19|689.22|686.42|688.99|686.19|0
1643334770000|2022-01-28 01:52:50|688.65|685.85|688.53|685.73|688.65|685.85|688.53|685.73|0
1643334780000|2022-01-28 01:53:00|688.29|685.49|688.99|686.19|689.22|686.42|688.18|685.38|0
1643334790000|2022-01-28 01:53:10|688.65|685.85|689.91|687.11|689.91|687.11|688.65|685.85|0
1643334800000|2022-01-28 01:53:20|690.27|687.47|689.91|687.11|690.38|687.58|689.91|687.11|0
1643334810000|2022-01-28 01:53:30|690.03|687.23|690.38|687.58|690.38|687.58|690.03|687.23|0
1643334820000|2022-01-28 01:53:40|689.91|687.11|690.03|687.23|690.38|687.58|689.91|687.11|0
1643334830000|2022-01-28 01:53:50|689.57|686.77|689.57|686.77|689.57|686.77|689.34|686.54|0
1643334840000|2022-01-28 01:54:00|689.45|686.65|690.15|687.35|690.15|687.35|689.45|686.65|0
1643334850000|2022-01-28 01:54:10|690.84|688.04|691.3|688.5|691.3|688.5|690.84|688.04|0
1643334860000|2022-01-28 01:54:20|691.07|688.27|691.3|688.5|691.3|688.5|691.07|688.27|0
1643334870000|2022-01-28 01:54:30|691.07|688.27|691.3|688.5|691.3|688.5|691.07|688.27|0
1643334880000|2022-01-28 01:54:40|691.19|688.39|690.84|688.04|691.19|688.39|690.61|687.81|0
1643334890000|2022-01-28 01:54:50|690.73|687.93|690.61|687.81|690.96|688.16|690.61|687.81|0
1643334900000|2022-01-28 01:55:00|689.91|687.11|688.99|686.19|689.91|687.11|688.99|686.19|0
1643334910000|2022-01-28 01:55:10|688.29|685.49|687.95|685.15|688.29|685.49|687.83|685.03|0
1643334920000|2022-01-28 01:55:20|687.83|685.03|687.6|684.8|687.83|685.03|687.6|684.8|0
1643334930000|2022-01-28 01:55:30|687.72|684.92|688.29|685.49|688.53|685.73|687.72|684.92|0
1643334940000|2022-01-28 01:55:40|688.18|685.38|688.06|685.26|688.18|685.38|688.06|685.26|0
1643334950000|2022-01-28 01:55:50|688.29|685.49|687.6|684.8|688.29|685.49|687.6|684.8|0
1643334960000|2022-01-28 01:56:00|687.72|684.92|688.06|685.26|688.53|685.73|687.72|684.92|0
1643334970000|2022-01-28 01:56:10|687.6|684.8|687.6|684.8|687.72|684.92|687.6|684.8|0
1643334980000|2022-01-28 01:56:20|686.68|683.88|686.44|683.64|686.68|683.88|686.44|683.64|0
1643334990000|2022-01-28 01:56:30|687.03|684.23|686.21|683.41|687.03|684.23|685.98|683.18|0
1643335000000|2022-01-28 01:56:40|685.64|682.84|685.98|683.18|685.98|683.18|685.64|682.84|0
1643335010000|2022-01-28 01:56:50|685.75|682.95|685.52|682.72|685.75|682.95|685.52|682.72|0
1643335020000|2022-01-28 01:57:00|685.29|682.49|685.52|682.72|685.52|682.72|685.29|682.49|0
1643335030000|2022-01-28 01:57:10|685.41|682.61|685.52|682.72|685.64|682.84|685.41|682.61|0
1643335040000|2022-01-28 01:57:20|685.75|682.95|684.83|682.03|685.75|682.95|684.83|682.03|0
1643335050000|2022-01-28 01:57:30|684.37|681.57|684.49|681.69|684.6|681.8|684.02|681.22|0
1643335060000|2022-01-28 01:57:40|684.37|681.57|684.49|681.69|684.6|681.8|684.25|681.45|0
1643335070000|2022-01-28 01:57:50|684.95|682.15|684.95|682.15|684.95|682.15|684.49|681.69|0
1643335080000|2022-01-28 01:58:00|685.06|682.26|684.95|682.15|685.06|682.26|684.95|682.15|0
1643335090000|2022-01-28 01:58:10|685.06|682.26|684.37|681.57|685.06|682.26|684.37|681.57|0
1643335100000|2022-01-28 01:58:20|684.6|681.8|684.83|682.03|684.83|682.03|684.6|681.8|0
1643335110000|2022-01-28 01:58:30|684.49|681.69|684.02|681.22|684.49|681.69|683.79|680.99|0
1643335120000|2022-01-28 01:58:40|683.9|681.1|683.56|680.76|683.9|681.1|683.56|680.76|0
1643335130000|2022-01-28 01:58:50|683.67|680.87|683.44|680.64|683.67|680.87|683.21|680.41|0
1643335140000|2022-01-28 01:59:00|683.67|680.87|683.44|680.64|683.9|681.1|683.44|680.64|0
1643335150000|2022-01-28 01:59:10|683.56|680.76|683.67|680.87|683.67|680.87|683.21|680.41|0
1643335160000|2022-01-28 01:59:20|683.56|680.76|684.37|681.57|684.37|681.57|683.56|680.76|0
1643335170000|2022-01-28 01:59:30|683.9|681.1|683.67|680.87|683.9|681.1|683.67|680.87|0
1643335180000|2022-01-28 01:59:40|683.56|680.76|684.13|681.33|684.25|681.45|683.56|680.76|0
1643335190000|2022-01-28 01:59:50|684.49|681.69|684.49|681.69|684.49|681.69|684.49|681.69|0
1643335200000|2022-01-28 02:00:00|684.25|681.45|684.02|681.22|684.25|681.45|683.56|680.76|0
1643335210000|2022-01-28 02:00:10|684.13|681.33|684.13|681.33|684.25|681.45|684.13|681.33|0
1643335220000|2022-01-28 02:00:20|683.9|681.1|683.56|680.76|684.02|681.22|683.56|680.76|0
1643335230000|2022-01-28 02:00:30|683.21|680.41|682.06|679.26|683.21|680.41|681.83|679.03|0
1643335240000|2022-01-28 02:00:40|681.95|679.15|681.48|678.68|681.95|679.15|681.48|678.68|0
1643335250000|2022-01-28 02:00:50|681.83|679.03|682.98|680.18|682.98|680.18|681.83|679.03|0
1643335260000|2022-01-28 02:01:00|683.1|680.3|683.67|680.87|683.67|680.87|682.52|679.72|0
1643335270000|2022-01-28 02:01:10|683.44|680.64|683.44|680.64|683.44|680.64|683.44|680.64|0
1643335280000|2022-01-28 02:01:20|684.02|681.22|683.9|681.1|684.13|681.33|683.9|681.1|0
1643335290000|2022-01-28 02:01:30|683.79|680.99|684.83|682.03|684.83|682.03|683.79|680.99|0
1643335300000|2022-01-28 02:01:40|684.72|681.92|684.72|681.92|684.72|681.92|684.72|681.92|0
1643335310000|2022-01-28 02:01:50|685.29|682.49|685.52|682.72|685.52|682.72|685.29|682.49|0
1643335320000|2022-01-28 02:02:00|686.33|683.53|685.87|683.07|686.33|683.53|685.52|682.72|0
1643335330000|2022-01-28 02:02:10|685.29|682.49|685.98|683.18|686.1|683.3|685.29|682.49|0
1643335340000|2022-01-28 02:02:20|686.21|683.41|686.91|684.11|686.91|684.11|686.21|683.41|0
1643335350000|2022-01-28 02:02:30|686.68|683.88|686.68|683.88|686.91|684.11|686.68|683.88|0
1643335360000|2022-01-28 02:02:40|686.21|683.41|686.33|683.53|686.33|683.53|685.98|683.18|0
1643335370000|2022-01-28 02:02:50|686.56|683.76|686.44|683.64|686.56|683.76|686.44|683.64|0
1643335380000|2022-01-28 02:03:00|686.1|683.3|686.56|683.76|686.56|683.76|686.1|683.3|0
1643335390000|2022-01-28 02:03:10|685.98|683.18|685.87|683.07|686.1|683.3|685.52|682.72|0
1643335400000|2022-01-28 02:03:20|685.52|682.72|685.52|682.72|685.64|682.84|685.52|682.72|0
1643335410000|2022-01-28 02:03:30|684.95|682.15|684.72|681.92|685.06|682.26|684.25|681.45|0
1643335420000|2022-01-28 02:03:40|684.83|682.03|685.06|682.26|685.06|682.26|684.83|682.03|0
1643335430000|2022-01-28 02:03:50|684.95|682.15|685.18|682.38|685.18|682.38|684.95|682.15|0
1643335440000|2022-01-28 02:04:00|685.29|682.49|685.64|682.84|685.98|683.18|685.29|682.49|0
1643335450000|2022-01-28 02:04:10|685.52|682.72|685.18|682.38|685.52|682.72|685.18|682.38|0
1643335460000|2022-01-28 02:04:20|684.95|682.15|684.83|682.03|684.95|682.15|684.6|681.8|0
1643335470000|2022-01-28 02:04:30|684.6|681.8|684.13|681.33|684.6|681.8|684.13|681.33|0
1643335480000|2022-01-28 02:04:40|684.25|681.45|683.9|681.1|684.36|681.56|683.9|681.1|0
1643335490000|2022-01-28 02:04:50|684.13|681.33|683.67|680.87|684.13|681.33|683.67|680.87|0
1643335500000|2022-01-28 02:05:00|683.21|680.41|684.13|681.33|684.13|681.33|683.21|680.41|0
1643335510000|2022-01-28 02:05:10|684.02|681.22|683.21|680.41|684.02|681.22|683.21|680.41|0
1643335520000|2022-01-28 02:05:20|683.1|680.3|683.9|681.1|683.9|681.1|683.1|680.3|0
1643335530000|2022-01-28 02:05:30|683.67|680.87|684.02|681.22|684.36|681.56|683.56|680.76|0
1643335540000|2022-01-28 02:05:40|683.9|681.1|684.25|681.45|684.36|681.56|683.9|681.1|0
1643335550000|2022-01-28 02:05:50|684.36|681.56|684.13|681.33|684.48|681.68|684.13|681.33|0
1643335560000|2022-01-28 02:06:00|683.9|681.1|684.48|681.68|684.6|681.8|683.9|681.1|0
1643335570000|2022-01-28 02:06:10|684.72|681.92|684.72|681.92|684.72|681.92|684.72|681.92|0
1643335580000|2022-01-28 02:06:20|684.95|682.15|683.79|680.99|684.95|682.15|683.79|680.99|0
1643335590000|2022-01-28 02:06:30|683.56|680.76|683.1|680.3|683.56|680.76|683.1|680.3|0
1643335600000|2022-01-28 02:06:40|682.87|680.07|682.98|680.18|683.21|680.41|682.87|680.07|0
1643335610000|2022-01-28 02:06:50|683.21|680.41|682.98|680.18|683.21|680.41|682.98|680.18|0
1643335620000|2022-01-28 02:07:00|683.1|680.3|683.56|680.76|683.67|680.87|683.1|680.3|0
1643335630000|2022-01-28 02:07:10|683.21|680.41|683.79|680.99|683.79|680.99|683.21|680.41|0
1643335640000|2022-01-28 02:07:20|684.02|681.22|684.25|681.45|684.25|681.45|684.02|681.22|0
1643335650000|2022-01-28 02:07:30|684.13|681.33|683.56|680.76|684.13|681.33|683.56|680.76|0
1643335660000|2022-01-28 02:07:40|683.9|681.1|683.79|680.99|683.9|681.1|683.79|680.99|0
1643335670000|2022-01-28 02:07:50|683.67|680.87|683.44|680.64|683.67|680.87|683.44|680.64|0
1643335680000|2022-01-28 02:08:00|683.33|680.53|683.21|680.41|683.44|680.64|683.21|680.41|0
1643335690000|2022-01-28 02:08:10|683.44|680.64|683.44|680.64|683.44|680.64|683.44|680.64|0
1643335700000|2022-01-28 02:08:20|683.56|680.76|684.25|681.45|684.25|681.45|683.56|680.76|0
1643335710000|2022-01-28 02:08:30|683.9|681.1|683.9|681.1|684.25|681.45|683.9|681.1|0
1643335720000|2022-01-28 02:08:40|683.44|680.64|683.79|680.99|683.79|680.99|683.44|680.64|0
1643335730000|2022-01-28 02:08:50|684.13|681.33|684.36|681.56|684.36|681.56|684.13|681.33|0
1643335740000|2022-01-28 02:09:00|684.25|681.45|684.02|681.22|684.36|681.56|684.02|681.22|0
1643335750000|2022-01-28 02:09:10|684.36|681.56|683.44|680.64|684.36|681.56|683.21|680.41|0
1643335760000|2022-01-28 02:09:20|683.79|680.99|683.33|680.53|683.79|680.99|683.21|680.41|0
1643335770000|2022-01-28 02:09:30|683.21|680.41|683.44|680.64|683.44|680.64|682.75|679.95|0
1643335780000|2022-01-28 02:09:40|683.33|680.53|682.87|680.07|683.33|680.53|682.87|680.07|0
1643335790000|2022-01-28 02:09:50|683.21|680.41|683.79|680.99|683.79|680.99|683.21|680.41|0
1643335800000|2022-01-28 02:10:00|682.75|679.95|683.79|680.99|683.79|680.99|682.75|679.95|0
1643335810000|2022-01-28 02:10:10|683.9|681.1|683.44|680.64|684.13|681.33|683.44|680.64|0
1643335820000|2022-01-28 02:10:20|683.9|681.1|685.98|683.18|685.98|683.18|683.9|681.1|0
1643335830000|2022-01-28 02:10:30|686.44|683.64|685.75|682.95|686.44|683.64|685.75|682.95|0
1643335840000|2022-01-28 02:10:40|685.98|683.18|685.98|683.18|685.98|683.18|685.64|682.84|0
1643335850000|2022-01-28 02:10:50|685.41|682.61|685.18|682.38|685.41|682.61|684.83|682.03|0
1643335860000|2022-01-28 02:11:00|684.83|682.03|684.36|681.56|685.06|682.26|684.36|681.56|0
1643335870000|2022-01-28 02:11:10|684.13|681.33|684.25|681.45|684.25|681.45|684.13|681.33|0
1643335880000|2022-01-28 02:11:20|684.13|681.33|683.9|681.1|684.13|681.33|683.9|681.1|0
1643335890000|2022-01-28 02:11:30|684.13|681.33|684.48|681.68|684.48|681.68|683.9|681.1|0
1643335900000|2022-01-28 02:11:40|684.36|681.56|683.9|681.1|684.36|681.56|683.9|681.1|0
1643335910000|2022-01-28 02:11:50|684.02|681.22|683.67|680.87|684.02|681.22|683.67|680.87|0
1643335920000|2022-01-28 02:12:00|683.9|681.1|682.29|679.49|683.9|681.1|682.29|679.49|0
1643335930000|2022-01-28 02:12:10|681.82|679.02|681.59|678.79|681.82|679.02|681.59|678.79|0
1643335940000|2022-01-28 02:12:20|681.36|678.56|681.48|678.68|681.82|679.02|681.36|678.56|0
1643335950000|2022-01-28 02:12:30|681.82|679.02|681.59|678.79|681.82|679.02|681.59|678.79|0
1643335960000|2022-01-28 02:12:40|682.06|679.26|682.87|680.07|682.87|680.07|682.06|679.26|0
1643335970000|2022-01-28 02:12:50|682.98|680.18|683.44|680.64|683.44|680.64|682.87|680.07|0
1643335980000|2022-01-28 02:13:00|683.21|680.41|683.67|680.87|683.67|680.87|682.87|680.07|0
1643335990000|2022-01-28 02:13:10|683.44|680.64|683.67|680.87|683.67|680.87|683.44|680.64|0
1643336000000|2022-01-28 02:13:20|684.36|681.56|683.67|680.87|684.36|681.56|683.67|680.87|0
1643336010000|2022-01-28 02:13:30|684.13|681.33|683.9|681.1|684.13|681.33|683.9|681.1|0
1643336020000|2022-01-28 02:13:40|683.56|680.76|683.33|680.53|683.56|680.76|682.87|680.07|0
1643336030000|2022-01-28 02:13:50|683.21|680.41|683.33|680.53|683.56|680.76|683.21|680.41|0
1643336040000|2022-01-28 02:14:00|684.36|681.56|684.48|681.68|684.48|681.68|684.02|681.22|0
1643336050000|2022-01-28 02:14:10|684.13|681.33|684.48|681.68|684.48|681.68|684.13|681.33|0
1643336060000|2022-01-28 02:14:20|684.82|682.02|685.06|682.26|685.18|682.38|684.82|682.02|0
1643336070000|2022-01-28 02:14:30|685.18|682.38|685.52|682.72|685.64|682.84|685.18|682.38|0
1643336080000|2022-01-28 02:14:40|685.64|682.84|685.98|683.18|685.98|683.18|685.64|682.84|0
1643336090000|2022-01-28 02:14:50|686.44|683.64|685.87|683.07|686.44|683.64|685.87|683.07|0
1643336100000|2022-01-28 02:15:00|685.41|682.61|686.33|683.53|686.33|683.53|685.41|682.61|0
1643336110000|2022-01-28 02:15:10|686.1|683.3|685.52|682.72|686.1|683.3|685.52|682.72|0
1643336120000|2022-01-28 02:15:20|685.41|682.61|685.06|682.26|685.52|682.72|685.06|682.26|0
1643336130000|2022-01-28 02:15:30|685.29|682.49|685.52|682.72|685.75|682.95|685.29|682.49|0
1643336140000|2022-01-28 02:15:40|685.64|682.84|685.41|682.61|685.64|682.84|685.41|682.61|0
1643336150000|2022-01-28 02:15:50|685.64|682.84|686.1|683.3|686.21|683.41|685.64|682.84|0
1643336160000|2022-01-28 02:16:00|685.75|682.95|685.41|682.61|685.87|683.07|685.41|682.61|0
1643336170000|2022-01-28 02:16:10|685.52|682.72|685.98|683.18|686.1|683.3|685.52|682.72|0
1643336180000|2022-01-28 02:16:20|685.87|683.07|685.98|683.18|685.98|683.18|685.87|683.07|0
1643336190000|2022-01-28 02:16:30|686.33|683.53|685.29|682.49|686.33|683.53|685.29|682.49|0
1643336200000|2022-01-28 02:16:40|686.21|683.41|686.21|683.41|686.21|683.41|686.21|683.41|0
1643336210000|2022-01-28 02:16:50|686.1|683.3|686.1|683.3|686.1|683.3|686.1|683.3|0
1643336220000|2022-01-28 02:17:00|685.87|683.07|685.06|682.26|685.87|683.07|685.06|682.26|0
1643336230000|2022-01-28 02:17:10|684.48|681.68|684.82|682.02|684.82|682.02|684.48|681.68|0
1643336240000|2022-01-28 02:17:20|684.94|682.14|685.06|682.26|685.29|682.49|684.94|682.14|0
1643336250000|2022-01-28 02:17:30|685.29|682.49|685.87|683.07|685.87|683.07|685.18|682.38|0
1643336260000|2022-01-28 02:17:40|686.1|683.3|685.98|683.18|686.1|683.3|685.75|682.95|0
1643336270000|2022-01-28 02:17:50|685.75|682.95|685.41|682.61|685.75|682.95|685.41|682.61|0
1643336280000|2022-01-28 02:18:00|685.75|682.95|686.33|683.53|686.33|683.53|685.64|682.84|0
1643336290000|2022-01-28 02:18:10|686.21|683.41|686.44|683.64|686.44|683.64|686.21|683.41|0
1643336300000|2022-01-28 02:18:20|686.33|683.53|685.98|683.18|686.33|683.53|685.98|683.18|0
1643336310000|2022-01-28 02:18:30|685.87|683.07|686.33|683.53|686.33|683.53|685.87|683.07|0
1643336320000|2022-01-28 02:18:40|686.21|683.41|686.21|683.41|686.21|683.41|686.21|683.41|0
1643336330000|2022-01-28 02:18:50|686.33|683.53|686.44|683.64|686.44|683.64|686.33|683.53|0
1643336340000|2022-01-28 02:19:00|686.21|683.41|685.75|682.95|686.21|683.41|685.75|682.95|0
1643336350000|2022-01-28 02:19:10|685.29|682.49|686.1|683.3|686.1|683.3|685.29|682.49|0
1643336360000|2022-01-28 02:19:20|685.98|683.18|686.67|683.87|686.67|683.87|685.98|683.18|0
1643336370000|2022-01-28 02:19:30|686.56|683.76|687.37|684.57|687.83|685.03|686.56|683.76|0
1643336380000|2022-01-28 02:19:40|687.26|684.46|687.6|684.8|687.83|685.03|687.26|684.46|0
1643336390000|2022-01-28 02:19:50|688.06|685.26|688.06|685.26|688.06|685.26|687.83|685.03|0
1643336400000|2022-01-28 02:20:00|687.95|685.15|687.72|684.92|687.95|685.15|687.6|684.8|0
1643336410000|2022-01-28 02:20:10|687.83|685.03|687.49|684.69|687.83|685.03|687.37|684.57|0
1643336420000|2022-01-28 02:20:20|687.72|684.92|687.37|684.57|687.72|684.92|687.37|684.57|0
1643336430000|2022-01-28 02:20:30|687.49|684.69|687.49|684.69|687.83|685.03|687.49|684.69|0
1643336440000|2022-01-28 02:20:40|687.37|684.57|686.56|683.76|687.37|684.57|686.56|683.76|0
1643336450000|2022-01-28 02:20:50|686.9|684.1|686.21|683.41|686.9|684.1|686.21|683.41|0
1643336460000|2022-01-28 02:21:00|686.33|683.53|685.98|683.18|686.33|683.53|685.98|683.18|0
1643336470000|2022-01-28 02:21:10|685.75|682.95|685.87|683.07|685.98|683.18|685.75|682.95|0
1643336480000|2022-01-28 02:21:20|685.98|683.18|685.75|682.95|686.21|683.41|685.75|682.95|0
1643336490000|2022-01-28 02:21:30|685.41|682.61|685.64|682.84|685.64|682.84|685.41|682.61|0
1643336500000|2022-01-28 02:21:40|685.52|682.72|685.75|682.95|685.98|683.18|685.52|682.72|0
1643336510000|2022-01-28 02:21:50|685.87|683.07|685.87|683.07|685.87|683.07|685.87|683.07|0
1643336520000|2022-01-28 02:22:00|685.98|683.18|686.1|683.3|686.21|683.41|685.98|683.18|0
1643336530000|2022-01-28 02:22:10|686.44|683.64|685.87|683.07|686.44|683.64|685.75|682.95|0
1643336540000|2022-01-28 02:22:20|685.64|682.84|685.05|682.25|685.64|682.84|685.05|682.25|0
1643336550000|2022-01-28 02:22:30|684.82|682.02|684.82|682.02|685.05|682.25|684.82|682.02|0
1643336560000|2022-01-28 02:22:40|684.71|681.91|684.82|682.02|684.82|682.02|684.59|681.79|0
1643336570000|2022-01-28 02:22:50|684.94|682.14|684.36|681.56|684.94|682.14|684.36|681.56|0
1643336580000|2022-01-28 02:23:00|684.13|681.33|683.1|680.3|684.13|681.33|682.98|680.18|0
1643336590000|2022-01-28 02:23:10|682.87|680.07|682.87|680.07|683.33|680.53|682.87|680.07|0
1643336600000|2022-01-28 02:23:20|682.28|679.48|682.28|679.48|682.4|679.6|682.28|679.48|0
1643336610000|2022-01-28 02:23:30|682.05|679.25|681.82|679.02|682.28|679.48|681.82|679.02|0
1643336620000|2022-01-28 02:23:40|682.05|679.25|682.17|679.37|682.17|679.37|681.59|678.79|0
1643336630000|2022-01-28 02:23:50|682.05|679.25|681.36|678.56|682.05|679.25|681.13|678.33|0
1643336640000|2022-01-28 02:24:00|682.05|679.25|681.82|679.02|682.05|679.25|681.59|678.79|0
1643336650000|2022-01-28 02:24:10|682.05|679.25|681.82|679.02|682.05|679.25|681.82|679.02|0
1643336660000|2022-01-28 02:24:20|681.94|679.14|681.94|679.14|682.05|679.25|681.94|679.14|0
1643336670000|2022-01-28 02:24:30|682.05|679.25|681.36|678.56|682.05|679.25|681.36|678.56|0
1643336680000|2022-01-28 02:24:40|681.59|678.79|681.71|678.91|681.82|679.02|681.59|678.79|0
1643336690000|2022-01-28 02:24:50|682.4|679.6|682.28|679.48|682.51|679.71|682.28|679.48|0
1643336700000|2022-01-28 02:25:00|682.05|679.25|681.36|678.56|682.63|679.83|681.36|678.56|0
1643336710000|2022-01-28 02:25:10|681.82|679.02|682.17|679.37|682.17|679.37|681.82|679.02|0
1643336720000|2022-01-28 02:25:20|681.71|678.91|681.48|678.68|681.71|678.91|681.36|678.56|0
1643336730000|2022-01-28 02:25:30|681.59|678.79|681.25|678.45|681.59|678.79|681.25|678.45|0
1643336740000|2022-01-28 02:25:40|681.59|678.79|681.82|679.02|681.82|679.02|681.36|678.56|0
1643336750000|2022-01-28 02:25:50|681.48|678.68|682.4|679.6|682.4|679.6|681.48|678.68|0
1643336760000|2022-01-28 02:26:00|682.05|679.25|682.75|679.95|682.98|680.18|682.05|679.25|0
1643336770000|2022-01-28 02:26:10|682.87|680.07|682.75|679.95|682.87|680.07|682.75|679.95|0
1643336780000|2022-01-28 02:26:20|682.63|679.83|682.17|679.37|682.63|679.83|682.17|679.37|0
1643336790000|2022-01-28 02:26:30|682.05|679.25|682.17|679.37|682.17|679.37|682.05|679.25|0
1643336800000|2022-01-28 02:26:40|681.71|678.91|681.82|679.02|681.82|679.02|681.59|678.79|0
1643336810000|2022-01-28 02:26:50|681.71|678.91|680.44|677.64|681.82|679.02|680.44|677.64|0
1643336820000|2022-01-28 02:27:00|680.21|677.41|680.1|677.3|680.44|677.64|680.1|677.3|0
1643336830000|2022-01-28 02:27:10|679.98|677.18|680.33|677.53|680.67|677.87|679.98|677.18|0
1643336840000|2022-01-28 02:27:20|680.44|677.64|680.21|677.41|680.67|677.87|680.21|677.41|0
1643336850000|2022-01-28 02:27:30|678.59|675.79|679.06|676.26|679.06|676.26|678.36|675.56|0
1643336860000|2022-01-28 02:27:40|678.71|675.91|678.59|675.79|678.71|675.91|678.59|675.79|0
1643336870000|2022-01-28 02:27:50|678.36|675.56|678.48|675.68|678.59|675.79|678.36|675.56|0
1643336880000|2022-01-28 02:28:00|678.71|675.91|678.13|675.33|678.71|675.91|678.13|675.33|0
1643336890000|2022-01-28 02:28:10|677.67|674.87|677.67|674.87|677.9|675.1|677.67|674.87|0
1643336900000|2022-01-28 02:28:20|677.9|675.1|677.44|674.64|677.9|675.1|677.44|674.64|0
1643336910000|2022-01-28 02:28:30|677.67|674.87|676.75|673.95|677.67|674.87|676.75|673.95|0
1643336920000|2022-01-28 02:28:40|676.98|674.18|676.52|673.72|676.98|674.18|676.52|673.72|0
1643336930000|2022-01-28 02:28:50|676.75|673.95|677.21|674.41|677.44|674.64|676.75|673.95|0
1643336940000|2022-01-28 02:29:00|677.1|674.3|677.1|674.3|677.21|674.41|677.1|674.3|0
1643336950000|2022-01-28 02:29:10|676.98|674.18|676.98|674.18|677.21|674.41|676.98|674.18|0
1643336960000|2022-01-28 02:29:20|677.21|674.41|677.21|674.41|677.79|674.99|677.21|674.41|0
1643336970000|2022-01-28 02:29:30|677.44|674.64|677.44|674.64|677.56|674.76|677.44|674.64|0
1643336980000|2022-01-28 02:29:40|677.67|674.87|677.67|674.87|677.9|675.1|677.67|674.87|0
1643336990000|2022-01-28 02:29:50|677.9|675.1|678.02|675.22|678.13|675.33|677.9|675.1|0
1643337000000|2022-01-28 02:30:00|678.25|675.45|678.13|675.33|678.59|675.79|677.79|674.99|0
1643337010000|2022-01-28 02:30:10|678.59|675.79|678.36|675.56|678.59|675.79|678.13|675.33|0
1643337020000|2022-01-28 02:30:20|678.13|675.33|678.02|675.22|678.13|675.33|678.02|675.22|0
1643337030000|2022-01-28 02:30:30|678.13|675.33|678.13|675.33|678.13|675.33|677.9|675.1|0
1643337040000|2022-01-28 02:30:40|677.9|675.1|677.21|674.41|677.9|675.1|677.21|674.41|0
1643337050000|2022-01-28 02:30:50|677.44|674.64|677.9|675.1|677.9|675.1|677.44|674.64|0
1643337060000|2022-01-28 02:31:00|677.67|674.87|677.44|674.64|677.9|675.1|677.44|674.64|0
1643337070000|2022-01-28 02:31:10|677.33|674.53|677.67|674.87|677.67|674.87|677.33|674.53|0
1643337080000|2022-01-28 02:31:20|677.56|674.76|677.44|674.64|677.67|674.87|677.44|674.64|0
1643337090000|2022-01-28 02:31:30|677.79|674.99|677.67|674.87|677.9|675.1|677.67|674.87|0
1643337100000|2022-01-28 02:31:40|677.79|674.99|677.79|674.99|677.79|674.99|677.56|674.76|0
1643337110000|2022-01-28 02:31:50|677.9|675.1|677.56|674.76|677.9|675.1|677.21|674.41|0
1643337120000|2022-01-28 02:32:00|677.44|674.64|677.67|674.87|677.67|674.87|677.44|674.64|0
1643337130000|2022-01-28 02:32:10|677.79|674.99|677.9|675.1|677.9|675.1|677.56|674.76|0
1643337140000|2022-01-28 02:32:20|678.36|675.56|678.25|675.45|678.36|675.56|678.25|675.45|0
1643337150000|2022-01-28 02:32:30|677.67|674.87|676.75|673.95|677.67|674.87|676.75|673.95|0
1643337160000|2022-01-28 02:32:40|676.98|674.18|676.98|674.18|677.21|674.41|676.98|674.18|0
1643337170000|2022-01-28 02:32:50|676.87|674.07|676.98|674.18|677.1|674.3|676.75|673.95|0
1643337180000|2022-01-28 02:33:00|676.75|673.95|676.98|674.18|677.21|674.41|676.75|673.95|0
1643337190000|2022-01-28 02:33:10|676.75|673.95|676.29|673.49|676.75|673.95|676.29|673.49|0
1643337200000|2022-01-28 02:33:20|676.52|673.72|676.41|673.61|676.52|673.72|675.83|673.03|0
1643337210000|2022-01-28 02:33:30|676.29|673.49|676.75|673.95|676.98|674.18|676.29|673.49|0
1643337220000|2022-01-28 02:33:40|676.98|674.18|677.21|674.41|677.44|674.64|676.98|674.18|0
1643337230000|2022-01-28 02:33:50|677.1|674.3|677.1|674.3|677.1|674.3|677.1|674.3|0
1643337240000|2022-01-28 02:34:00|677.21|674.41|678.13|675.33|678.13|675.33|677.21|674.41|0
1643337250000|2022-01-28 02:34:10|677.9|675.1|678.13|675.33|678.13|675.33|677.9|675.1|0
1643337260000|2022-01-28 02:34:20|677.9|675.1|677.79|674.99|678.13|675.33|677.79|674.99|0
1643337270000|2022-01-28 02:34:30|677.9|675.1|678.25|675.45|678.25|675.45|677.9|675.1|0
1643337280000|2022-01-28 02:34:40|678.13|675.33|678.13|675.33|678.13|675.33|677.9|675.1|0
1643337290000|2022-01-28 02:34:50|677.9|675.1|677.9|675.1|677.9|675.1|677.9|675.1|0
1643337300000|2022-01-28 02:35:00|678.25|675.45|678.36|675.56|678.36|675.56|678.25|675.45|0
1643337310000|2022-01-28 02:35:10|678.13|675.33|678.82|676.02|678.82|676.02|678.13|675.33|0
1643337320000|2022-01-28 02:35:20|679.05|676.25|678.94|676.14|679.05|676.25|678.82|676.02|0
1643337330000|2022-01-28 02:35:30|678.59|675.79|679.05|676.25|679.05|676.25|678.59|675.79|0
1643337340000|2022-01-28 02:35:40|679.28|676.48|678.36|675.56|679.4|676.6|678.36|675.56|0
1643337350000|2022-01-28 02:35:50|678.48|675.68|678.48|675.68|678.48|675.68|678.48|675.68|0
1643337360000|2022-01-28 02:36:00|678.13|675.33|678.48|675.68|678.48|675.68|678.13|675.33|0
1643337370000|2022-01-28 02:36:10|678.59|675.79|678.59|675.79|678.59|675.79|678.59|675.79|0
1643337380000|2022-01-28 02:36:20|678.94|676.14|679.17|676.37|679.17|676.37|678.71|675.91|0
1643337390000|2022-01-28 02:36:30|679.05|676.25|679.52|676.72|679.52|676.72|679.05|676.25|0
1643337400000|2022-01-28 02:36:40|679.28|676.48|679.4|676.6|679.52|676.72|679.28|676.48|0
1643337410000|2022-01-28 02:36:50|679.28|676.48|679.17|676.37|679.28|676.48|679.17|676.37|0
1643337420000|2022-01-28 02:37:00|679.28|676.48|679.17|676.37|679.28|676.48|679.17|676.37|0
1643337430000|2022-01-28 02:37:10|678.82|676.02|679.05|676.25|679.05|676.25|678.59|675.79|0
1643337440000|2022-01-28 02:37:20|678.94|676.14|679.28|676.48|679.4|676.6|678.94|676.14|0
1643337450000|2022-01-28 02:37:30|679.05|676.25|678.82|676.02|679.05|676.25|678.82|676.02|0
1643337460000|2022-01-28 02:37:40|678.94|676.14|678.94|676.14|678.94|676.14|678.94|676.14|0
1643337470000|2022-01-28 02:37:50|679.05|676.25|679.17|676.37|679.28|676.48|679.05|676.25|0
1643337480000|2022-01-28 02:38:00|678.82|676.02|678.59|675.79|678.94|676.14|678.59|675.79|0
1643337490000|2022-01-28 02:38:10|678.71|675.91|678.36|675.56|678.71|675.91|677.79|674.99|0
1643337500000|2022-01-28 02:38:20|678.25|675.45|678.13|675.33|678.25|675.45|678.02|675.22|0
1643337510000|2022-01-28 02:38:30|678.25|675.45|677.67|674.87|678.25|675.45|677.67|674.87|0
1643337520000|2022-01-28 02:38:40|677.21|674.41|677.67|674.87|677.67|674.87|677.21|674.41|0
1643337530000|2022-01-28 02:38:50|677.56|674.76|676.98|674.18|677.56|674.76|676.98|674.18|0
1643337540000|2022-01-28 02:39:00|676.87|674.07|676.87|674.07|676.87|674.07|676.87|674.07|0
1643337550000|2022-01-28 02:39:10|676.75|673.95|676.52|673.72|676.75|673.95|676.52|673.72|0
1643337560000|2022-01-28 02:39:20|676.75|673.95|676.75|673.95|676.75|673.95|676.75|673.95|0
1643337570000|2022-01-28 02:39:30|676.52|673.72|675.83|673.03|676.52|673.72|675.83|673.03|0
1643337580000|2022-01-28 02:39:40|674.91|672.11|674.91|672.11|674.91|672.11|674.68|671.88|0
1643337590000|2022-01-28 02:39:50|674.57|671.77|675.6|672.8|675.6|672.8|674.57|671.77|0
1643337600000|2022-01-28 02:40:00|675.83|673.03|675.83|673.03|676.06|673.26|675.6|672.8|0
1643337610000|2022-01-28 02:40:10|675.95|673.15|675.83|673.03|676.18|673.38|675.83|673.03|0
1643337620000|2022-01-28 02:40:20|675.6|672.8|675.72|672.92|675.72|672.92|675.37|672.57|0
1643337630000|2022-01-28 02:40:30|675.6|672.8|676.06|673.26|676.06|673.26|675.6|672.8|0
1643337640000|2022-01-28 02:40:40|675.83|673.03|675.83|673.03|676.06|673.26|675.83|673.03|0
1643337650000|2022-01-28 02:40:50|675.6|672.8|675.83|673.03|675.83|673.03|675.37|672.57|0
1643337660000|2022-01-28 02:41:00|675.95|673.15|675.95|673.15|675.95|673.15|675.83|673.03|0
1643337670000|2022-01-28 02:41:10|675.83|673.03|676.75|673.95|676.75|673.95|675.83|673.03|0
1643337680000|2022-01-28 02:41:20|676.52|673.72|677.44|674.64|677.44|674.64|676.52|673.72|0
1643337690000|2022-01-28 02:41:30|676.87|674.07|677.1|674.3|677.33|674.53|676.87|674.07|0
1643337700000|2022-01-28 02:41:40|676.87|674.07|677.1|674.3|677.44|674.64|676.87|674.07|0
1643337710000|2022-01-28 02:41:50|676.75|673.95|677.1|674.3|677.21|674.41|676.75|673.95|0
1643337720000|2022-01-28 02:42:00|676.98|674.18|676.29|673.49|676.98|674.18|676.29|673.49|0
1643337730000|2022-01-28 02:42:10|675.95|673.15|675.83|673.03|675.95|673.15|675.72|672.92|0
1643337740000|2022-01-28 02:42:20|675.72|672.92|675.6|672.8|675.72|672.92|675.6|672.8|0
1643337750000|2022-01-28 02:42:30|675.37|672.57|676.06|673.26|676.06|673.26|675.37|672.57|0
1643337760000|2022-01-28 02:42:40|675.95|673.15|675.83|673.03|676.06|673.26|675.83|673.03|0
1643337770000|2022-01-28 02:42:50|676.06|673.26|675.37|672.57|676.06|673.26|675.37|672.57|0
1643337780000|2022-01-28 02:43:00|675.6|672.8|675.95|673.15|675.95|673.15|675.37|672.57|0
1643337790000|2022-01-28 02:43:10|675.83|673.03|676.18|673.38|676.18|673.38|675.83|673.03|0
1643337800000|2022-01-28 02:43:20|676.06|673.26|676.06|673.26|676.29|673.49|676.06|673.26|0
1643337810000|2022-01-28 02:43:30|675.83|673.03|676.06|673.26|676.06|673.26|675.83|673.03|0
1643337820000|2022-01-28 02:43:40|676.29|673.49|675.95|673.15|676.29|673.49|675.95|673.15|0
1643337830000|2022-01-28 02:43:50|675.83|673.03|676.29|673.49|676.29|673.49|675.83|673.03|0
1643337840000|2022-01-28 02:44:00|676.18|673.38|676.18|673.38|676.18|673.38|675.83|673.03|0
1643337850000|2022-01-28 02:44:10|676.06|673.26|675.83|673.03|676.06|673.26|675.83|673.03|0
1643337860000|2022-01-28 02:44:20|675.95|673.15|676.06|673.26|676.06|673.26|675.83|673.03|0
1643337870000|2022-01-28 02:44:30|675.83|673.03|675.95|673.15|675.95|673.15|675.72|672.92|0
1643337880000|2022-01-28 02:44:40|675.83|673.03|675.37|672.57|675.83|673.03|675.37|672.57|0
1643337900000|2022-01-28 02:45:00|675.26|672.46|675.95|673.15|675.95|673.15|675.26|672.46|0
1643337910000|2022-01-28 02:45:10|675.6|672.8|675.49|672.69|675.6|672.8|675.37|672.57|0
1643337920000|2022-01-28 02:45:20|675.14|672.34|674.91|672.11|675.14|672.34|674.45|671.65|0
1643337930000|2022-01-28 02:45:30|674.8|672|675.14|672.34|675.14|672.34|674.8|672|0
1643337940000|2022-01-28 02:45:40|675.37|672.57|675.6|672.8|675.6|672.8|675.37|672.57|0
1643337950000|2022-01-28 02:45:50|675.37|672.57|675.14|672.34|675.37|672.57|675.14|672.34|0
1643337960000|2022-01-28 02:46:00|675.03|672.23|675.03|672.23|675.14|672.34|675.03|672.23|0
1643337970000|2022-01-28 02:46:10|675.49|672.69|675.6|672.8|675.6|672.8|675.37|672.57|0
1643337980000|2022-01-28 02:46:20|675.37|672.57|675.37|672.57|675.37|672.57|675.37|672.57|0
1643337990000|2022-01-28 02:46:30|675.26|672.46|675.26|672.46|675.26|672.46|675.26|672.46|0
1643338000000|2022-01-28 02:46:40|674.68|671.88|674.91|672.11|674.91|672.11|674.68|671.88|0
1643338010000|2022-01-28 02:46:50|675.14|672.34|675.03|672.23|675.14|672.34|675.03|672.23|0
1643338020000|2022-01-28 02:47:00|674.91|672.11|674.8|672|674.91|672.11|674.8|672|0
1643338030000|2022-01-28 02:47:10|674.91|672.11|674.57|671.77|674.91|672.11|674.57|671.77|0
1643338040000|2022-01-28 02:47:20|674.68|671.88|674.57|671.77|674.91|672.11|674.57|671.77|0
1643338050000|2022-01-28 02:47:30|674.68|671.88|674.45|671.65|674.68|671.88|674.45|671.65|0
1643338060000|2022-01-28 02:47:40|674.22|671.42|674.22|671.42|674.22|671.42|674.22|671.42|0
1643338070000|2022-01-28 02:47:50|674.45|671.65|674.34|671.54|674.45|671.65|674.34|671.54|0
1643338080000|2022-01-28 02:48:00|674.45|671.65|674.22|671.42|674.45|671.65|674.22|671.42|0
1643338090000|2022-01-28 02:48:10|674.11|671.31|674.11|671.31|674.11|671.31|674.11|671.31|0
1643338100000|2022-01-28 02:48:20|674.22|671.42|674.11|671.31|674.22|671.42|674.11|671.31|0
1643338110000|2022-01-28 02:48:30|673.88|671.08|674.11|671.31|674.11|671.31|673.88|671.08|0
1643338120000|2022-01-28 02:48:40|674.22|671.42|673.99|671.19|674.22|671.42|673.99|671.19|0
1643338130000|2022-01-28 02:48:50|673.88|671.08|673.76|670.96|673.99|671.19|673.76|670.96|0
1643338140000|2022-01-28 02:49:00|673.65|670.85|672.38|669.58|673.65|670.85|672.38|669.58|0
1643338150000|2022-01-28 02:49:10|672.73|669.93|672.73|669.93|672.73|669.93|672.61|669.81|0
1643338160000|2022-01-28 02:49:20|672.84|670.04|672.84|670.04|673.07|670.27|672.84|670.04|0
1643338170000|2022-01-28 02:49:30|672.96|670.16|672.96|670.16|672.96|670.16|672.96|670.16|0
1643338180000|2022-01-28 02:49:40|672.61|669.81|671.46|668.66|672.61|669.81|671.46|668.66|0
1643338190000|2022-01-28 02:49:50|671|668.2|671.12|668.32|671.23|668.43|671|668.2|0
1643338200000|2022-01-28 02:50:00|671.23|668.43|671|668.2|671.23|668.43|670.77|667.97|0
1643338210000|2022-01-28 02:50:10|671.46|668.66|671.58|668.78|671.58|668.78|671.46|668.66|0
1643338220000|2022-01-28 02:50:20|671.92|669.12|671.81|669.01|671.92|669.12|671.69|668.89|0
1643338230000|2022-01-28 02:50:30|672.27|669.47|672.61|669.81|672.84|670.04|672.27|669.47|0
1643338240000|2022-01-28 02:50:40|672.38|669.58|671.92|669.12|672.38|669.58|671.92|669.12|0
1643338250000|2022-01-28 02:50:50|672.04|669.24|671.92|669.12|672.04|669.24|671.92|669.12|0
1643338260000|2022-01-28 02:51:00|671.69|668.89|671.46|668.66|671.69|668.89|671.46|668.66|0
1643338270000|2022-01-28 02:51:10|671.23|668.43|670.66|667.86|671.23|668.43|670.66|667.86|0
1643338280000|2022-01-28 02:51:20|671|668.2|671.58|668.78|671.58|668.78|671|668.2|0
1643338290000|2022-01-28 02:51:30|671.46|668.66|671.46|668.66|671.69|668.89|671.46|668.66|0
1643338300000|2022-01-28 02:51:40|671.69|668.89|671.69|668.89|671.69|668.89|671.69|668.89|0
1643338310000|2022-01-28 02:51:50|671.81|669.01|671.81|669.01|671.92|669.12|671.81|669.01|0
1643338320000|2022-01-28 02:52:00|671.92|669.12|671.92|669.12|671.92|669.12|671.46|668.66|0
1643338330000|2022-01-28 02:52:10|671.81|669.01|671.58|668.78|671.92|669.12|671.58|668.78|0
1643338340000|2022-01-28 02:52:20|671.69|668.89|671.81|669.01|671.81|669.01|671.69|668.89|0
1643338350000|2022-01-28 02:52:30|671.69|668.89|671.69|668.89|671.92|669.12|671.69|668.89|0
1643338360000|2022-01-28 02:52:40|671.46|668.66|671|668.2|671.46|668.66|671|668.2|0
1643338370000|2022-01-28 02:52:50|671.23|668.43|671|668.2|671.23|668.43|671|668.2|0
1643338380000|2022-01-28 02:53:00|670.89|668.09|671.46|668.66|671.46|668.66|670.89|668.09|0
1643338390000|2022-01-28 02:53:10|671.92|669.12|671.81|669.01|671.92|669.12|671.81|669.01|0
1643338400000|2022-01-28 02:53:20|671.69|668.89|671.58|668.78|671.69|668.89|671.58|668.78|0
1643338410000|2022-01-28 02:53:30|671.35|668.55|671.12|668.32|671.35|668.55|671.12|668.32|0
1643338420000|2022-01-28 02:53:40|671.23|668.43|671|668.2|671.35|668.55|671|668.2|0
1643338430000|2022-01-28 02:53:50|671.12|668.32|671.12|668.32|671.12|668.32|671|668.2|0
1643338440000|2022-01-28 02:54:00|671.23|668.43|671|668.2|671.23|668.43|671|668.2|0
1643338450000|2022-01-28 02:54:10|670.89|668.09|670.43|667.63|670.89|668.09|670.43|667.63|0
1643338460000|2022-01-28 02:54:20|670.08|667.28|670.31|667.51|670.31|667.51|670.08|667.28|0
1643338470000|2022-01-28 02:54:30|670.2|667.4|670.31|667.51|670.54|667.74|670.08|667.28|0
1643338480000|2022-01-28 02:54:40|670.2|667.4|670.2|667.4|670.54|667.74|670.08|667.28|0
1643338490000|2022-01-28 02:54:50|670.08|667.28|670.08|667.28|670.2|667.4|670.08|667.28|0
1643338500000|2022-01-28 02:55:00|669.85|667.05|669.85|667.05|669.85|667.05|669.62|666.82|0
1643338510000|2022-01-28 02:55:10|669.62|666.82|669.85|667.05|669.85|667.05|669.62|666.82|0
1643338520000|2022-01-28 02:55:20|670.08|667.28|669.74|666.94|670.08|667.28|669.74|666.94|0
1643338530000|2022-01-28 02:55:30|669.62|666.82|669.85|667.05|669.85|667.05|669.62|666.82|0
1643338540000|2022-01-28 02:55:40|669.74|666.94|670.08|667.28|670.08|667.28|669.74|666.94|0
1643338550000|2022-01-28 02:55:50|669.85|667.05|669.39|666.59|669.85|667.05|669.39|666.59|0
1643338560000|2022-01-28 02:56:00|668.93|666.13|669.16|666.36|669.28|666.48|668.93|666.13|0
1643338570000|2022-01-28 02:56:10|669.85|667.05|670.43|667.63|670.43|667.63|669.51|666.71|0
1643338580000|2022-01-28 02:56:20|670.31|667.51|670.54|667.74|670.77|667.97|670.31|667.51|0
1643338590000|2022-01-28 02:56:30|670.31|667.51|670.14|667.34|670.54|667.74|670.14|667.34|0
1643338600000|2022-01-28 02:56:40|670.03|667.23|669.68|666.88|670.14|667.34|669.68|666.88|0
1643338610000|2022-01-28 02:56:50|670.37|667.57|669.97|667.17|670.37|667.57|669.86|667.06|0
1643338620000|2022-01-28 02:57:00|670.66|667.86|670.54|667.74|670.66|667.86|670.54|667.74|0
1643338630000|2022-01-28 02:57:10|669.97|667.17|670.31|667.51|670.31|667.51|669.97|667.17|0
1643338640000|2022-01-28 02:57:20|670.34|667.54|670.46|667.66|670.57|667.77|670.34|667.54|0
1643338650000|2022-01-28 02:57:30|670.34|667.54|670.57|667.77|670.57|667.77|670.34|667.54|0
1643338660000|2022-01-28 02:57:40|670.34|667.54|670.57|667.77|670.57|667.77|670.34|667.54|0
1643338670000|2022-01-28 02:57:50|670.34|667.54|670.11|667.31|670.34|667.54|670.11|667.31|0
1643338680000|2022-01-28 02:58:00|670.23|667.43|670.34|667.54|670.34|667.54|670.23|667.43|0
1643338690000|2022-01-28 02:58:10|670.11|667.31|670.34|667.54|670.34|667.54|670.11|667.31|0
1643338700000|2022-01-28 02:58:20|670|667.2|669.88|667.08|670|667.2|669.88|667.08|0
1643338710000|2022-01-28 02:58:30|670.11|667.31|670.34|667.54|670.34|667.54|670.11|667.31|0
1643338720000|2022-01-28 02:58:40|670.11|667.31|669.42|666.62|670.11|667.31|669.42|666.62|0
1643338730000|2022-01-28 02:58:50|669.54|666.74|668.73|665.93|669.54|666.74|668.73|665.93|0
1643338740000|2022-01-28 02:59:00|668.96|666.16|668.96|666.16|668.96|666.16|668.73|665.93|0
1643338750000|2022-01-28 02:59:10|668.62|665.82|668.73|665.93|668.73|665.93|668.62|665.82|0
1643338760000|2022-01-28 02:59:20|668.5|665.7|668.62|665.82|668.62|665.82|668.5|665.7|0
1643338770000|2022-01-28 02:59:30|668.73|665.93|668.96|666.16|668.96|666.16|668.73|665.93|0
1643338780000|2022-01-28 02:59:40|669.08|666.28|669.42|666.62|669.42|666.62|668.96|666.16|0
1643338790000|2022-01-28 02:59:50|669.65|666.85|669.88|667.08|669.88|667.08|669.54|666.74|0
1643338800000|2022-01-28 03:00:00|669.77|666.97|670.11|667.31|670.11|667.31|669.77|666.97|0
1643338810000|2022-01-28 03:00:10|670.57|667.77|670.23|667.43|670.57|667.77|670.23|667.43|0
1643338820000|2022-01-28 03:00:20|670|667.2|670|667.2|670.11|667.31|669.65|666.85|0
1643338830000|2022-01-28 03:00:30|669.65|666.85|669.31|666.51|669.65|666.85|669.08|666.28|0
1643338840000|2022-01-28 03:00:40|669.42|666.62|669.77|666.97|669.77|666.97|669.42|666.62|0
1643338850000|2022-01-28 03:00:50|669.65|666.85|670.23|667.43|670.23|667.43|669.65|666.85|0
1643338860000|2022-01-28 03:01:00|670.11|667.31|669.88|667.08|670.11|667.31|669.88|667.08|0
1643338870000|2022-01-28 03:01:10|670.34|667.54|670.34|667.54|670.57|667.77|670.34|667.54|0
1643338880000|2022-01-28 03:01:20|670.11|667.31|670.34|667.54|670.34|667.54|670.11|667.31|0
1643338890000|2022-01-28 03:01:30|670.46|667.66|670.34|667.54|670.46|667.66|670.34|667.54|0
1643338900000|2022-01-28 03:01:40|670.46|667.66|670.34|667.54|670.46|667.66|670.34|667.54|0
1643338910000|2022-01-28 03:01:50|670.46|667.66|670.23|667.43|670.46|667.66|670.23|667.43|0
1643338920000|2022-01-28 03:02:00|670|667.2|669.65|666.85|670|667.2|669.54|666.74|0
1643338930000|2022-01-28 03:02:10|669.77|666.97|669.42|666.62|669.77|666.97|669.31|666.51|0
1643338940000|2022-01-28 03:02:20|669.31|666.51|669.31|666.51|669.31|666.51|669.19|666.39|0
1643338950000|2022-01-28 03:02:30|669.42|666.62|669.42|666.62|669.42|666.62|669.31|666.51|0
1643338960000|2022-01-28 03:02:40|669.19|666.39|669.88|667.08|669.88|667.08|669.19|666.39|0
1643338970000|2022-01-28 03:02:50|670|667.2|670.11|667.31|670.11|667.31|670|667.2|0
1643338980000|2022-01-28 03:03:00|670.23|667.43|670.34|667.54|670.34|667.54|670.11|667.31|0
1643338990000|2022-01-28 03:03:10|670.23|667.43|670.11|667.31|670.34|667.54|670.11|667.31|0
1643339000000|2022-01-28 03:03:20|670.34|667.54|670.34|667.54|670.34|667.54|670.34|667.54|0
1643339010000|2022-01-28 03:03:30|670.46|667.66|670.34|667.54|670.46|667.66|670.23|667.43|0
1643339020000|2022-01-28 03:03:40|670.46|667.66|670.34|667.54|670.46|667.66|670.34|667.54|0
1643339030000|2022-01-28 03:03:50|670.11|667.31|670.11|667.31|670.23|667.43|670.11|667.31|0
1643339040000|2022-01-28 03:04:00|670.34|667.54|670.23|667.43|670.34|667.54|670.23|667.43|0
1643339050000|2022-01-28 03:04:10|670.11|667.31|670.11|667.31|670.11|667.31|670|667.2|0
1643339060000|2022-01-28 03:04:20|670|667.2|670.11|667.31|670.11|667.31|670|667.2|0
1643339070000|2022-01-28 03:04:30|670.57|667.77|670.57|667.77|670.57|667.77|670.57|667.77|0
1643339080000|2022-01-28 03:04:40|670.8|668|671.03|668.23|671.03|668.23|670.8|668|0
1643339090000|2022-01-28 03:04:50|670.69|667.89|670.57|667.77|670.69|667.89|670.57|667.77|0
1643339100000|2022-01-28 03:05:00|670.34|667.54|670.46|667.66|670.57|667.77|670.34|667.54|0
1643339110000|2022-01-28 03:05:10|670.34|667.54|670.8|668|670.8|668|670.34|667.54|0
1643339120000|2022-01-28 03:05:20|670.57|667.77|670.92|668.12|671.03|668.23|670.57|667.77|0
1643339130000|2022-01-28 03:05:30|671.03|668.23|671.49|668.69|671.49|668.69|671.03|668.23|0
1643339140000|2022-01-28 03:05:40|671.72|668.92|671.72|668.92|671.84|669.04|671.72|668.92|0
1643339150000|2022-01-28 03:05:50|671.84|669.04|671.72|668.92|671.84|669.04|671.72|668.92|0
1643339160000|2022-01-28 03:06:00|671.49|668.69|671.26|668.46|671.72|668.92|671.26|668.46|0
1643339170000|2022-01-28 03:06:10|671.49|668.69|671.26|668.46|671.72|668.92|671.26|668.46|0
1643339180000|2022-01-28 03:06:20|670.8|668|671.49|668.69|671.49|668.69|670.8|668|0
1643339190000|2022-01-28 03:06:30|671.72|668.92|671.61|668.81|671.72|668.92|671.61|668.81|0
1643339200000|2022-01-28 03:06:40|671.49|668.69|671.61|668.81|671.61|668.81|671.49|668.69|0
1643339210000|2022-01-28 03:06:50|671.26|668.46|671.49|668.69|671.49|668.69|671.26|668.46|0
1643339220000|2022-01-28 03:07:00|671.61|668.81|671.03|668.23|671.61|668.81|670.8|668|0
1643339230000|2022-01-28 03:07:10|671.72|668.92|672.18|669.38|672.18|669.38|671.72|668.92|0
1643339240000|2022-01-28 03:07:20|672.41|669.61|672.41|669.61|672.52|669.72|672.41|669.61|0
1643339250000|2022-01-28 03:07:30|672.18|669.38|672.06|669.26|672.18|669.38|672.06|669.26|0
1643339260000|2022-01-28 03:07:40|672.18|669.38|672.41|669.61|672.41|669.61|672.18|669.38|0
1643339270000|2022-01-28 03:07:50|672.52|669.72|672.64|669.84|672.64|669.84|672.52|669.72|0
1643339280000|2022-01-28 03:08:00|672.87|670.07|672.87|670.07|672.87|670.07|672.87|670.07|0
1643339290000|2022-01-28 03:08:10|672.64|669.84|672.75|669.95|672.75|669.95|672.64|669.84|0
1643339300000|2022-01-28 03:08:20|672.64|669.84|672.41|669.61|672.64|669.84|672.41|669.61|0
1643339310000|2022-01-28 03:08:30|672.29|669.49|671.72|668.92|672.29|669.49|671.72|668.92|0
1643339320000|2022-01-28 03:08:40|671.6|668.8|671.6|668.8|671.6|668.8|671.6|668.8|0
1643339330000|2022-01-28 03:08:50|671.49|668.69|672.4|669.6|672.4|669.6|671.49|668.69|0
1643339340000|2022-01-28 03:09:00|672.17|669.37|671.94|669.14|672.17|669.37|671.94|669.14|0
1643339350000|2022-01-28 03:09:10|671.72|668.92|671.49|668.69|671.72|668.92|671.49|668.69|0
1643339360000|2022-01-28 03:09:20|671.37|668.57|671.49|668.69|671.72|668.92|671.37|668.57|0
1643339370000|2022-01-28 03:09:30|671.6|668.8|671.6|668.8|671.71|668.91|671.6|668.8|0
1643339380000|2022-01-28 03:09:40|671.49|668.69|671.26|668.46|671.49|668.69|671.26|668.46|0
1643339390000|2022-01-28 03:09:50|671.03|668.23|670.69|667.89|671.26|668.46|670.69|667.89|0
1643339400000|2022-01-28 03:10:00|670.34|667.54|671.03|668.23|671.03|668.23|670.11|667.31|0
1643339410000|2022-01-28 03:10:10|671.14|668.34|671.14|668.34|671.14|668.34|671.14|668.34|0
1643339420000|2022-01-28 03:10:20|671.03|668.23|671.71|668.91|671.71|668.91|671.03|668.23|0
1643339430000|2022-01-28 03:10:30|671.48|668.68|671.48|668.68|671.48|668.68|671.48|668.68|0
1643339440000|2022-01-28 03:10:40|671.71|668.91|671.37|668.57|671.71|668.91|671.37|668.57|0
1643339450000|2022-01-28 03:10:50|670.8|668|670.46|667.66|670.8|668|670.46|667.66|0
1643339460000|2022-01-28 03:11:00|670.11|667.31|670.23|667.43|670.23|667.43|669.88|667.08|0
1643339470000|2022-01-28 03:11:10|670.34|667.54|669.77|666.97|670.34|667.54|669.65|666.85|0
1643339480000|2022-01-28 03:11:20|669.88|667.08|669.88|667.08|669.88|667.08|669.77|666.97|0
1643339490000|2022-01-28 03:11:30|669.77|666.97|669.31|666.51|669.77|666.97|668.96|666.16|0
1643339500000|2022-01-28 03:11:40|668.96|666.16|669.19|666.39|669.42|666.62|668.96|666.16|0
1643339510000|2022-01-28 03:11:50|669.08|666.28|668.5|665.7|669.08|666.28|668.5|665.7|0
1643339520000|2022-01-28 03:12:00|668.39|665.59|668.5|665.7|668.5|665.7|668.39|665.59|0
1643339530000|2022-01-28 03:12:10|668.39|665.59|668.5|665.7|668.5|665.7|668.16|665.36|0
1643339540000|2022-01-28 03:12:20|668.73|665.93|668.5|665.7|668.96|666.16|668.5|665.7|0
1643339550000|2022-01-28 03:12:30|668.16|665.36|668.27|665.47|668.27|665.47|668.16|665.36|0
1643339560000|2022-01-28 03:12:40|668.16|665.36|668.5|665.7|668.5|665.7|668.16|665.36|0
1643339570000|2022-01-28 03:12:50|668.27|665.47|668.5|665.7|668.5|665.7|668.27|665.47|0
1643339580000|2022-01-28 03:13:00|668.39|665.59|668.96|666.16|668.96|666.16|668.39|665.59|0
1643339590000|2022-01-28 03:13:10|669.19|666.39|669.42|666.62|669.42|666.62|669.19|666.39|0
1643339600000|2022-01-28 03:13:20|669.19|666.39|669.42|666.62|669.42|666.62|669.19|666.39|0
1643339610000|2022-01-28 03:13:30|669.54|666.74|669.31|666.51|669.54|666.74|669.31|666.51|0
1643339620000|2022-01-28 03:13:40|669.42|666.62|669.42|666.62|669.42|666.62|669.42|666.62|0
1643339630000|2022-01-28 03:13:50|669.65|666.85|670|667.2|670.34|667.54|669.65|666.85|0
1643339640000|2022-01-28 03:14:00|669.88|667.08|670.45|667.65|670.45|667.65|669.88|667.08|0
1643339650000|2022-01-28 03:14:10|670.56|667.76|670.34|667.54|670.56|667.76|670.34|667.54|0
1643339660000|2022-01-28 03:14:20|670.45|667.65|670.56|667.76|670.68|667.88|670.45|667.65|0
1643339670000|2022-01-28 03:14:30|670.79|667.99|670.79|667.99|670.79|667.99|670.79|667.99|0
1643339680000|2022-01-28 03:14:40|670.91|668.11|671.02|668.22|671.25|668.45|670.91|668.11|0
1643339690000|2022-01-28 03:14:50|670.56|667.76|670.56|667.76|670.56|667.76|670.56|667.76|0
1643339700000|2022-01-28 03:15:00|670.68|667.88|671.25|668.45|671.25|668.45|670.56|667.76|0
1643339710000|2022-01-28 03:15:10|671.48|668.68|671.6|668.8|671.71|668.91|671.48|668.68|0
1643339720000|2022-01-28 03:15:20|671.48|668.68|671.71|668.91|671.71|668.91|671.48|668.68|0
1643339730000|2022-01-28 03:15:30|672.06|669.26|673.78|670.98|673.78|670.98|672.06|669.26|0
1643339740000|2022-01-28 03:15:40|674.01|671.21|673.55|670.75|674.01|671.21|673.55|670.75|0
1643339750000|2022-01-28 03:15:50|673.78|670.98|674.24|671.44|674.24|671.44|673.78|670.98|0
1643339760000|2022-01-28 03:16:00|674.01|671.21|674.01|671.21|674.01|671.21|673.55|670.75|0
1643339770000|2022-01-28 03:16:10|674.24|671.44|674.24|671.44|674.24|671.44|674.24|671.44|0
1643339780000|2022-01-28 03:16:20|674.01|671.21|672.98|670.18|674.01|671.21|672.98|670.18|0
1643339790000|2022-01-28 03:16:30|673.44|670.64|673.44|670.64|673.55|670.75|673.44|670.64|0
1643339800000|2022-01-28 03:16:40|673.32|670.52|673.55|670.75|673.55|670.75|673.09|670.29|0
1643339810000|2022-01-28 03:16:50|673.44|670.64|674.01|671.21|674.24|671.44|673.44|670.64|0
1643339820000|2022-01-28 03:17:00|673.78|670.98|674.01|671.21|674.01|671.21|673.78|670.98|0
1643339830000|2022-01-28 03:17:10|674.24|671.44|675.05|672.25|675.17|672.37|674.24|671.44|0
1643339840000|2022-01-28 03:17:20|675.4|672.6|674.93|672.13|675.4|672.6|674.93|672.13|0
1643339850000|2022-01-28 03:17:30|674.59|671.79|675.28|672.48|675.28|672.48|674.59|671.79|0
1643339860000|2022-01-28 03:17:40|675.4|672.6|675.17|672.37|675.4|672.6|674.93|672.13|0
1643339870000|2022-01-28 03:17:50|674.93|672.13|675.17|672.37|675.17|672.37|674.93|672.13|0
1643339880000|2022-01-28 03:18:00|675.63|672.83|675.86|673.06|675.86|673.06|675.63|672.83|0
1643339890000|2022-01-28 03:18:10|676.78|673.98|676.55|673.75|677.13|674.33|676.55|673.75|0
1643339900000|2022-01-28 03:18:20|676.44|673.64|676.78|673.98|676.78|673.98|676.44|673.64|0
1643339910000|2022-01-28 03:18:30|676.67|673.87|677.01|674.21|677.01|674.21|676.32|673.52|0
1643339920000|2022-01-28 03:18:40|676.67|673.87|676.32|673.52|676.67|673.87|676.32|673.52|0
1643339930000|2022-01-28 03:18:50|676.44|673.64|675.75|672.95|676.44|673.64|675.4|672.6|0
1643339940000|2022-01-28 03:19:00|676.09|673.29|675.98|673.18|676.09|673.29|675.86|673.06|0
1643339950000|2022-01-28 03:19:10|676.09|673.29|675.98|673.18|676.09|673.29|675.86|673.06|0
1643339960000|2022-01-28 03:19:20|675.75|672.95|675.4|672.6|675.86|673.06|675.4|672.6|0
1643339970000|2022-01-28 03:19:30|675.63|672.83|675.75|672.95|675.75|672.95|675.63|672.83|0
1643339980000|2022-01-28 03:19:40|675.51|672.71|675.86|673.06|675.86|673.06|675.51|672.71|0
1643339990000|2022-01-28 03:19:50|676.21|673.41|676.09|673.29|676.21|673.41|676.09|673.29|0
1643340000000|2022-01-28 03:20:00|675.86|673.06|675.16|672.36|675.86|673.06|675.16|672.36|0
1643340010000|2022-01-28 03:20:10|674.47|671.67|674.59|671.79|674.59|671.79|674.47|671.67|0
1643340020000|2022-01-28 03:20:20|674.36|671.56|674.47|671.67|674.47|671.67|674.24|671.44|0
1643340030000|2022-01-28 03:20:30|674.7|671.9|674.93|672.13|674.93|672.13|674.7|671.9|0
1643340040000|2022-01-28 03:20:40|674.7|671.9|674.93|672.13|674.93|672.13|674.7|671.9|0
1643340050000|2022-01-28 03:20:50|674.82|672.02|674.7|671.9|674.82|672.02|674.7|671.9|0
1643340060000|2022-01-28 03:21:00|674.59|671.79|675.39|672.59|675.39|672.59|674.59|671.79|0
1643340070000|2022-01-28 03:21:10|675.16|672.36|675.05|672.25|675.28|672.48|675.05|672.25|0
1643340080000|2022-01-28 03:21:20|675.16|672.36|674.47|671.67|675.16|672.36|674.47|671.67|0
1643340090000|2022-01-28 03:21:30|674.24|671.44|674.24|671.44|674.82|672.02|674.24|671.44|0
1643340100000|2022-01-28 03:21:40|674.47|671.67|674.82|672.02|674.82|672.02|674.47|671.67|0
1643340110000|2022-01-28 03:21:50|674.93|672.13|675.05|672.25|675.05|672.25|674.93|672.13|0
1643340120000|2022-01-28 03:22:00|675.16|672.36|675.05|672.25|675.16|672.36|674.82|672.02|0
1643340130000|2022-01-28 03:22:10|674.93|672.13|675.05|672.25|675.05|672.25|674.93|672.13|0
1643340140000|2022-01-28 03:22:20|674.93|672.13|675.86|673.06|675.86|673.06|674.93|672.13|0
1643340150000|2022-01-28 03:22:30|675.98|673.18|676.09|673.29|676.09|673.29|675.98|673.18|0
1643340160000|2022-01-28 03:22:40|676.55|673.75|676.09|673.29|676.55|673.75|676.09|673.29|0
1643340170000|2022-01-28 03:22:50|676.32|673.52|676.44|673.64|676.55|673.75|676.32|673.52|0
1643340180000|2022-01-28 03:23:00|676.55|673.75|677.01|674.21|677.01|674.21|676.55|673.75|0
1643340190000|2022-01-28 03:23:10|677.24|674.44|677.7|674.9|677.93|675.13|677.24|674.44|0
1643340200000|2022-01-28 03:23:20|678.16|675.36|677.93|675.13|678.16|675.36|677.93|675.13|0
1643340210000|2022-01-28 03:23:30|677.7|674.9|677.01|674.21|677.7|674.9|677.01|674.21|0
1643340220000|2022-01-28 03:23:40|676.9|674.1|677.7|674.9|677.7|674.9|676.9|674.1|0
1643340230000|2022-01-28 03:23:50|677.24|674.44|676.9|674.1|677.24|674.44|676.9|674.1|0
1643340240000|2022-01-28 03:24:00|676.44|673.64|675.97|673.17|676.44|673.64|675.97|673.17|0
1643340250000|2022-01-28 03:24:10|675.86|673.06|675.97|673.17|675.97|673.17|675.74|672.94|0
1643340260000|2022-01-28 03:24:20|675.74|672.94|675.97|673.17|675.97|673.17|675.74|672.94|0
1643340270000|2022-01-28 03:24:30|675.62|672.82|676.09|673.29|676.09|673.29|675.62|672.82|0
1643340280000|2022-01-28 03:24:40|676.32|673.52|676.44|673.64|676.44|673.64|676.32|673.52|0
1643340290000|2022-01-28 03:24:50|676.32|673.52|677.01|674.21|677.01|674.21|676.09|673.29|0
1643340300000|2022-01-28 03:25:00|677.24|674.44|677.47|674.67|677.47|674.67|677.24|674.44|0
1643340310000|2022-01-28 03:25:10|677.01|674.21|677.01|674.21|677.01|674.21|676.9|674.1|0
1643340320000|2022-01-28 03:25:20|676.78|673.98|676.55|673.75|676.78|673.98|676.55|673.75|0
1643340330000|2022-01-28 03:25:30|676.78|673.98|677.01|674.21|677.01|674.21|676.78|673.98|0
1643340340000|2022-01-28 03:25:40|677.47|674.67|677.47|674.67|677.47|674.67|677.47|674.67|0
1643340350000|2022-01-28 03:25:50|677.7|674.9|677.82|675.02|677.82|675.02|677.7|674.9|0
1643340360000|2022-01-28 03:26:00|677.93|675.13|677.93|675.13|677.93|675.13|677.93|675.13|0
1643340370000|2022-01-28 03:26:10|678.16|675.36|678.39|675.59|678.39|675.59|678.16|675.36|0
1643340380000|2022-01-28 03:26:20|678.28|675.48|678.16|675.36|678.28|675.48|678.16|675.36|0
1643340390000|2022-01-28 03:26:30|678.39|675.59|677.7|674.9|678.39|675.59|677.7|674.9|0
1643340400000|2022-01-28 03:26:40|678.05|675.25|677.59|674.79|678.05|675.25|677.59|674.79|0
1643340410000|2022-01-28 03:26:50|677.47|674.67|677.36|674.56|677.82|675.02|677.36|674.56|0
1643340420000|2022-01-28 03:27:00|677.59|674.79|678.16|675.36|678.16|675.36|677.59|674.79|0
1643340430000|2022-01-28 03:27:10|678.39|675.59|678.97|676.17|679.31|676.51|678.39|675.59|0
1643340440000|2022-01-28 03:27:20|679.08|676.28|678.62|675.82|679.2|676.4|678.62|675.82|0
1643340450000|2022-01-28 03:27:30|678.74|675.94|678.74|675.94|678.97|676.17|678.74|675.94|0
1643340460000|2022-01-28 03:27:40|678.62|675.82|678.39|675.59|678.85|676.05|678.39|675.59|0
1643340470000|2022-01-28 03:27:50|678.62|675.82|678.62|675.82|678.62|675.82|678.16|675.36|0
1643340480000|2022-01-28 03:28:00|678.74|675.94|678.51|675.71|678.74|675.94|678.39|675.59|0
1643340490000|2022-01-28 03:28:10|678.39|675.59|678.39|675.59|678.51|675.71|678.39|675.59|0
1643340500000|2022-01-28 03:28:20|678.51|675.71|678.39|675.59|678.62|675.82|678.39|675.59|0
1643340510000|2022-01-28 03:28:30|678.28|675.48|678.28|675.48|678.28|675.48|677.93|675.13|0
1643340520000|2022-01-28 03:28:40|678.16|675.36|678.28|675.48|678.28|675.48|678.16|675.36|0
1643340530000|2022-01-28 03:28:50|677.93|675.13|677.93|675.13|677.93|675.13|677.47|674.67|0
1643340540000|2022-01-28 03:29:00|677.82|675.02|678.16|675.36|678.16|675.36|677.82|675.02|0
1643340550000|2022-01-28 03:29:10|678.39|675.59|677.7|674.9|678.39|675.59|677.7|674.9|0
1643340560000|2022-01-28 03:29:20|677.59|674.79|677.24|674.44|677.7|674.9|677.24|674.44|0
1643340570000|2022-01-28 03:29:30|677.47|674.67|677.93|675.13|677.93|675.13|677.47|674.67|0
1643340580000|2022-01-28 03:29:40|678.05|675.25|678.05|675.25|678.05|675.25|678.05|675.25|0
1643340590000|2022-01-28 03:29:50|678.39|675.59|678.85|676.05|678.85|676.05|678.39|675.59|0
1643340600000|2022-01-28 03:30:00|679.43|676.63|678.39|675.59|679.43|676.63|678.39|675.59|0
1643340610000|2022-01-28 03:30:10|678.05|675.25|678.16|675.36|678.16|675.36|677.93|675.13|0
1643340620000|2022-01-28 03:30:20|678.05|675.25|678.16|675.36|678.16|675.36|678.05|675.25|0
1643340630000|2022-01-28 03:30:30|678.39|675.59|678.16|675.36|678.39|675.59|678.05|675.25|0
1643340640000|2022-01-28 03:30:40|678.05|675.25|678.16|675.36|678.16|675.36|678.05|675.25|0
1643340650000|2022-01-28 03:30:50|678.28|675.48|679.08|676.28|679.08|676.28|678.28|675.48|0
1643340660000|2022-01-28 03:31:00|678.85|676.05|678.74|675.94|678.85|676.05|678.51|675.71|0
1643340670000|2022-01-28 03:31:10|678.85|676.05|677.47|674.67|678.85|676.05|677.47|674.67|0
1643340680000|2022-01-28 03:31:20|677.82|675.02|677.47|674.67|677.82|675.02|677.47|674.67|0
1643340690000|2022-01-28 03:31:30|677.82|675.02|678.16|675.36|678.16|675.36|677.82|675.02|0
1643340700000|2022-01-28 03:31:40|678.28|675.48|678.62|675.82|678.62|675.82|678.28|675.48|0
1643340710000|2022-01-28 03:31:50|678.51|675.71|678.51|675.71|678.51|675.71|678.16|675.36|0
1643340720000|2022-01-28 03:32:00|678.39|675.59|678.39|675.59|678.51|675.71|678.39|675.59|0
1643340730000|2022-01-28 03:32:10|678.28|675.48|678.16|675.36|678.28|675.48|678.16|675.36|0
1643340740000|2022-01-28 03:32:20|677.82|675.02|677.36|674.56|677.82|675.02|677.36|674.56|0
1643340750000|2022-01-28 03:32:30|677.47|674.67|677.59|674.79|677.7|674.9|677.36|674.56|0
1643340760000|2022-01-28 03:32:40|677.47|674.67|677.24|674.44|677.47|674.67|677.24|674.44|0
1643340770000|2022-01-28 03:32:50|677.01|674.21|677.01|674.21|677.01|674.21|676.89|674.09|0
1643340780000|2022-01-28 03:33:00|677.13|674.33|677.7|674.9|677.7|674.9|677.13|674.33|0
1643340790000|2022-01-28 03:33:10|677.93|675.13|677.82|675.02|677.93|675.13|677.82|675.02|0
1643340800000|2022-01-28 03:33:20|677.7|674.9|678.05|675.25|678.05|675.25|677.7|674.9|0
1643340810000|2022-01-28 03:33:30|677.93|675.13|677.36|674.56|677.93|675.13|677.24|674.44|0
1643340820000|2022-01-28 03:33:40|677.01|674.21|676.78|673.98|677.01|674.21|676.78|673.98|0
1643340830000|2022-01-28 03:33:50|676.89|674.09|677.59|674.79|677.59|674.79|676.89|674.09|0
1643340840000|2022-01-28 03:34:00|677.7|674.9|678.28|675.48|678.28|675.48|677.7|674.9|0
1643340850000|2022-01-28 03:34:10|677.47|674.67|677.13|674.33|677.47|674.67|677.13|674.33|0
1643340860000|2022-01-28 03:34:20|676.66|673.86|676.54|673.74|676.77|673.97|676.54|673.74|0
1643340870000|2022-01-28 03:34:30|676.77|673.97|677.24|674.44|677.36|674.56|676.77|673.97|0
1643340880000|2022-01-28 03:34:40|677.13|674.33|677.13|674.33|677.13|674.33|677.13|674.33|0
1643340890000|2022-01-28 03:34:50|677.24|674.44|677.13|674.33|677.47|674.67|677.13|674.33|0
1643340900000|2022-01-28 03:35:00|677.24|674.44|677.13|674.33|677.24|674.44|677.01|674.21|0
1643340910000|2022-01-28 03:35:10|677.47|674.67|677.36|674.56|677.47|674.67|677.01|674.21|0
1643340920000|2022-01-28 03:35:20|677.13|674.33|677.36|674.56|677.47|674.67|677.13|674.33|0
1643340930000|2022-01-28 03:35:30|677.24|674.44|676.77|673.97|677.24|674.44|676.77|673.97|0
1643340940000|2022-01-28 03:35:40|677.01|674.21|677.12|674.32|677.24|674.44|676.77|673.97|0
1643340950000|2022-01-28 03:35:50|677.01|674.21|676.89|674.09|677.01|674.21|676.89|674.09|0
1643340960000|2022-01-28 03:36:00|677.01|674.21|676.54|673.74|677.01|674.21|676.54|673.74|0
1643340970000|2022-01-28 03:36:10|676.77|673.97|676.31|673.51|677.24|674.44|676.31|673.51|0
1643340980000|2022-01-28 03:36:20|676.08|673.28|676.08|673.28|676.31|673.51|676.08|673.28|0
1643340990000|2022-01-28 03:36:30|676.31|673.51|676.77|673.97|676.77|673.97|676.31|673.51|0
1643341000000|2022-01-28 03:36:40|676.89|674.09|677.93|675.13|677.93|675.13|676.89|674.09|0
1643341010000|2022-01-28 03:36:50|677.59|674.79|677.93|675.13|677.93|675.13|677.59|674.79|0
1643341020000|2022-01-28 03:37:00|677.82|675.02|677.82|675.02|677.82|675.02|677.82|675.02|0
1643341030000|2022-01-28 03:37:10|677.7|674.9|678.39|675.59|678.39|675.59|677.7|674.9|0
1643341040000|2022-01-28 03:37:20|678.62|675.82|678.62|675.82|678.74|675.94|678.51|675.71|0
1643341050000|2022-01-28 03:37:30|678.85|676.05|679.77|676.97|679.77|676.97|678.85|676.05|0
1643341060000|2022-01-28 03:37:40|679.54|676.74|678.97|676.17|679.54|676.74|678.97|676.17|0
1643341070000|2022-01-28 03:37:50|678.62|675.82|679.2|676.4|679.2|676.4|678.62|675.82|0
1643341080000|2022-01-28 03:38:00|679.08|676.28|677.93|675.13|679.08|676.28|677.93|675.13|0
1643341090000|2022-01-28 03:38:10|677.7|674.9|677.93|675.13|678.39|675.59|677.7|674.9|0
1643341100000|2022-01-28 03:38:20|678.05|675.25|678.39|675.59|678.39|675.59|677.93|675.13|0
1643341110000|2022-01-28 03:38:30|678.28|675.48|678.62|675.82|678.62|675.82|678.28|675.48|0
1643341120000|2022-01-28 03:38:40|678.39|675.59|677.82|675.02|678.39|675.59|677.82|675.02|0
1643341130000|2022-01-28 03:38:50|677.93|675.13|678.05|675.25|678.16|675.36|677.93|675.13|0
1643341140000|2022-01-28 03:39:00|677.59|674.79|677.24|674.44|677.59|674.79|677|674.2|0
1643341150000|2022-01-28 03:39:10|677|674.2|677|674.2|677|674.2|677|674.2|0
1643341160000|2022-01-28 03:39:20|676.89|674.09|677.35|674.55|677.35|674.55|676.89|674.09|0
1643341170000|2022-01-28 03:39:30|677.47|674.67|677.93|675.13|677.93|675.13|677.47|674.67|0
1643341180000|2022-01-28 03:39:40|677.82|675.02|677.7|674.9|677.82|675.02|677.7|674.9|0
1643341190000|2022-01-28 03:39:50|677.59|674.79|677.23|674.43|677.59|674.79|677.23|674.43|0
1643341200000|2022-01-28 03:40:00|677|674.2|677.12|674.32|677.23|674.43|677|674.2|0
1643341210000|2022-01-28 03:40:10|677.23|674.43|677.23|674.43|677.35|674.55|677|674.2|0
1643341220000|2022-01-28 03:40:20|677.7|674.9|678.62|675.82|678.62|675.82|677.7|674.9|0
1643341230000|2022-01-28 03:40:30|678.28|675.48|678.74|675.94|678.74|675.94|678.28|675.48|0
1643341240000|2022-01-28 03:40:40|678.62|675.82|678.28|675.48|678.62|675.82|678.28|675.48|0
1643341250000|2022-01-28 03:40:50|678.16|675.36|678.16|675.36|678.39|675.59|677.93|675.13|0
1643341260000|2022-01-28 03:41:00|677.93|675.13|678.39|675.59|678.39|675.59|677.93|675.13|0
1643341270000|2022-01-28 03:41:10|678.05|675.25|678.05|675.25|678.05|675.25|677.7|674.9|0
1643341280000|2022-01-28 03:41:20|677.93|675.13|677.93|675.13|677.93|675.13|677.7|674.9|0
1643341290000|2022-01-28 03:41:30|678.05|675.25|678.05|675.25|678.16|675.36|677.93|675.13|0
1643341300000|2022-01-28 03:41:40|678.16|675.36|678.05|675.25|678.39|675.59|678.05|675.25|0
1643341310000|2022-01-28 03:41:50|678.16|675.36|678.39|675.59|678.62|675.82|678.16|675.36|0
1643341320000|2022-01-28 03:42:00|678.62|675.82|679.08|676.28|679.08|676.28|678.62|675.82|0
1643341330000|2022-01-28 03:42:10|679.54|676.74|679.43|676.63|679.54|676.74|679.31|676.51|0
1643341340000|2022-01-28 03:42:20|679.54|676.74|679.54|676.74|679.54|676.74|679.54|676.74|0
1643341350000|2022-01-28 03:42:30|679.31|676.51|680.46|677.66|680.46|677.66|679.31|676.51|0
1643341360000|2022-01-28 03:42:40|680.69|677.89|680.81|678.01|681.16|678.36|680.69|677.89|0
1643341370000|2022-01-28 03:42:50|680.69|677.89|681.28|678.48|681.28|678.48|680.69|677.89|0
1643341380000|2022-01-28 03:43:00|681.04|678.24|680.69|677.89|681.16|678.36|680.69|677.89|0
1643341390000|2022-01-28 03:43:10|681.04|678.24|680.81|678.01|681.04|678.24|680.58|677.78|0
1643341400000|2022-01-28 03:43:20|680.58|677.78|680.58|677.78|680.58|677.78|680.35|677.55|0
1643341410000|2022-01-28 03:43:30|680.46|677.66|680.46|677.66|680.46|677.66|680.46|677.66|0
1643341420000|2022-01-28 03:43:40|680.23|677.43|680.23|677.43|680.23|677.43|680|677.2|0
1643341430000|2022-01-28 03:43:50|680.12|677.32|680|677.2|680.12|677.32|680|677.2|0
1643341440000|2022-01-28 03:44:00|680.58|677.78|680.46|677.66|680.69|677.89|680.46|677.66|0
1643341450000|2022-01-28 03:44:10|680.92|678.12|681.16|678.36|681.39|678.59|680.92|678.12|0
1643341460000|2022-01-28 03:44:20|681.28|678.48|681.16|678.36|681.28|678.48|681.16|678.36|0
1643341470000|2022-01-28 03:44:30|680.92|678.12|680.58|677.78|680.92|678.12|680.46|677.66|0
1643341480000|2022-01-28 03:44:40|680.23|677.43|680|677.2|680.23|677.43|680|677.2|0
1643341490000|2022-01-28 03:44:50|680.92|678.12|680.69|677.89|680.92|678.12|680.69|677.89|0
1643341500000|2022-01-28 03:45:00|680.92|678.12|680.81|678.01|680.92|678.12|680.81|678.01|0
1643341510000|2022-01-28 03:45:10|680.69|677.89|680.69|677.89|680.69|677.89|680.69|677.89|0
1643341530000|2022-01-28 03:45:30|680.92|678.12|680.69|677.89|680.92|678.12|680.69|677.89|0
1643341550000|2022-01-28 03:45:50|680.92|678.12|681.15|678.35|681.15|678.35|680.92|678.12|0
1643341560000|2022-01-28 03:46:00|681.39|678.59|681.39|678.59|681.39|678.59|681.39|678.59|0
1643341570000|2022-01-28 03:46:10|681.85|679.05|681.27|678.47|682.08|679.28|681.27|678.47|0
1643341580000|2022-01-28 03:46:20|681.15|678.35|681.04|678.24|681.15|678.35|680.69|677.89|0
1643341590000|2022-01-28 03:46:30|680.92|678.12|680.81|678.01|680.92|678.12|680.69|677.89|0
1643341600000|2022-01-28 03:46:40|680.69|677.89|680.81|678.01|680.81|678.01|680.69|677.89|0
1643341610000|2022-01-28 03:46:50|680.69|677.89|680.69|677.89|680.69|677.89|680.69|677.89|0
1643341620000|2022-01-28 03:47:00|680.81|678.01|681.04|678.24|681.04|678.24|680.81|678.01|0
1643341630000|2022-01-28 03:47:10|680.69|677.89|680.69|677.89|680.69|677.89|680.46|677.66|0
1643341640000|2022-01-28 03:47:20|679.54|676.74|679.08|676.28|679.54|676.74|678.62|675.82|0
1643341650000|2022-01-28 03:47:30|679.31|676.51|678.62|675.82|679.31|676.51|678.62|675.82|0
1643341660000|2022-01-28 03:47:40|678.74|675.94|679.54|676.74|679.54|676.74|678.51|675.71|0
1643341670000|2022-01-28 03:47:50|679.31|676.51|678.74|675.94|679.31|676.51|678.74|675.94|0
1643341680000|2022-01-28 03:48:00|679.08|676.28|678.97|676.17|679.08|676.28|678.85|676.05|0
1643341690000|2022-01-28 03:48:10|679.08|676.28|678.62|675.82|679.08|676.28|678.62|675.82|0
1643341700000|2022-01-28 03:48:20|678.39|675.59|677.93|675.13|678.39|675.59|677.93|675.13|0
1643341710000|2022-01-28 03:48:30|678.05|675.25|677.69|674.89|678.05|675.25|677.69|674.89|0
1643341720000|2022-01-28 03:48:40|677.93|675.13|678.28|675.48|678.39|675.59|677.81|675.01|0
1643341730000|2022-01-28 03:48:50|678.39|675.59|678.39|675.59|678.39|675.59|678.39|675.59|0
1643341740000|2022-01-28 03:49:00|678.62|675.82|678.51|675.71|678.62|675.82|678.16|675.36|0
1643341750000|2022-01-28 03:49:10|678.62|675.82|678.62|675.82|678.62|675.82|678.62|675.82|0
1643341760000|2022-01-28 03:49:20|678.16|675.36|679.31|676.51|679.31|676.51|678.16|675.36|0
1643341770000|2022-01-28 03:49:30|679.08|676.28|680.58|677.78|680.58|677.78|679.08|676.28|0
1643341780000|2022-01-28 03:49:40|680|677.2|679.89|677.09|680|677.2|679.66|676.86|0
1643341790000|2022-01-28 03:49:50|679.66|676.86|679.54|676.74|679.66|676.86|679.54|676.74|0
1643341800000|2022-01-28 03:50:00|679.77|676.97|679.08|676.28|679.77|676.97|679.08|676.28|0
1643341810000|2022-01-28 03:50:10|678.85|676.05|678.62|675.82|678.85|676.05|678.16|675.36|0
1643341820000|2022-01-28 03:50:20|678.74|675.94|678.28|675.48|678.85|676.05|678.28|675.48|0
1643341830000|2022-01-28 03:50:30|678.62|675.82|678.51|675.71|678.62|675.82|678.16|675.36|0
1643341840000|2022-01-28 03:50:40|678.62|675.82|678.51|675.71|678.74|675.94|678.51|675.71|0
1643341850000|2022-01-28 03:50:50|678.62|675.82|678.74|675.94|678.74|675.94|678.62|675.82|0
1643341860000|2022-01-28 03:51:00|678.85|676.05|679.77|676.97|679.77|676.97|678.85|676.05|0
1643341870000|2022-01-28 03:51:10|679.66|676.86|679.54|676.74|679.77|676.97|679.54|676.74|0
1643341880000|2022-01-28 03:51:20|679.31|676.51|679.31|676.51|679.31|676.51|679.08|676.28|0
1643341890000|2022-01-28 03:51:30|679.66|676.86|679.66|676.86|679.66|676.86|679.66|676.86|0
1643341900000|2022-01-28 03:51:40|679.43|676.63|679.43|676.63|679.43|676.63|679.43|676.63|0
1643341910000|2022-01-28 03:51:50|679.66|676.86|680|677.2|680|677.2|679.54|676.74|0
1643341920000|2022-01-28 03:52:00|680.23|677.43|679.77|676.97|680.23|677.43|679.77|676.97|0
1643341930000|2022-01-28 03:52:10|679.66|676.86|679.66|676.86|679.77|676.97|679.66|676.86|0
1643341940000|2022-01-28 03:52:20|679.54|676.74|679.08|676.28|679.54|676.74|679.08|676.28|0
1643341950000|2022-01-28 03:52:30|679.2|676.4|679.89|677.09|679.89|677.09|679.08|676.28|0
1643341960000|2022-01-28 03:52:40|679.31|676.51|679.54|676.74|679.54|676.74|679.31|676.51|0
1643341970000|2022-01-28 03:52:50|679.77|676.97|680.35|677.55|680.35|677.55|679.77|676.97|0
1643341980000|2022-01-28 03:53:00|680.23|677.43|680.23|677.43|680.23|677.43|680.23|677.43|0
1643341990000|2022-01-28 03:53:10|680.35|677.55|680.46|677.66|680.92|678.12|680.35|677.55|0
1643342000000|2022-01-28 03:53:20|680.35|677.55|680.69|677.89|680.69|677.89|680.35|677.55|0
1643342010000|2022-01-28 03:53:30|680.92|678.12|680.92|678.12|681.04|678.24|680.92|678.12|0
1643342020000|2022-01-28 03:53:40|681.04|678.24|680.92|678.12|681.04|678.24|680.92|678.12|0
1643342030000|2022-01-28 03:53:50|681.15|678.35|680.92|678.12|681.15|678.35|680.92|678.12|0
1643342040000|2022-01-28 03:54:00|681.15|678.35|681.15|678.35|681.27|678.47|681.15|678.35|0
1643342050000|2022-01-28 03:54:10|681.27|678.47|681.85|679.05|681.85|679.05|681.27|678.47|0
1643342060000|2022-01-28 03:54:20|682.08|679.28|682.31|679.51|682.31|679.51|682.08|679.28|0
1643342070000|2022-01-28 03:54:30|682.77|679.97|682.43|679.63|683|680.2|682.43|679.63|0
1643342080000|2022-01-28 03:54:40|682.54|679.74|682.66|679.86|682.77|679.97|682.54|679.74|0
1643342090000|2022-01-28 03:54:50|681.97|679.17|681.5|678.7|681.97|679.17|681.5|678.7|0
1643342100000|2022-01-28 03:55:00|681.85|679.05|681.62|678.82|681.85|679.05|681.38|678.58|0
1643342110000|2022-01-28 03:55:10|681.38|678.58|681.74|678.94|681.74|678.94|681.38|678.58|0
1643342120000|2022-01-28 03:55:20|681.62|678.82|681.85|679.05|681.85|679.05|681.62|678.82|0
1643342130000|2022-01-28 03:55:30|682.08|679.28|682.66|679.86|682.77|679.97|682.08|679.28|0
1643342140000|2022-01-28 03:55:40|682.54|679.74|682.66|679.86|682.66|679.86|682.54|679.74|0
1643342150000|2022-01-28 03:55:50|682.54|679.74|682.43|679.63|682.66|679.86|682.31|679.51|0
1643342160000|2022-01-28 03:56:00|681.62|678.82|681.97|679.17|681.97|679.17|681.62|678.82|0
1643342170000|2022-01-28 03:56:10|681.85|679.05|681.97|679.17|681.97|679.17|681.85|679.05|0
1643342180000|2022-01-28 03:56:20|682.31|679.51|682.08|679.28|682.31|679.51|682.08|679.28|0
1643342190000|2022-01-28 03:56:30|681.38|678.58|681.38|678.58|681.38|678.58|681.15|678.35|0
1643342200000|2022-01-28 03:56:40|680.92|678.12|680.69|677.89|681.15|678.35|680.69|677.89|0
1643342210000|2022-01-28 03:56:50|680.81|678.01|680.69|677.89|680.92|678.12|680.69|677.89|0
1643342220000|2022-01-28 03:57:00|680.92|678.12|681.85|679.05|681.85|679.05|680.92|678.12|0
1643342230000|2022-01-28 03:57:10|682.43|679.63|682.31|679.51|682.43|679.63|682.31|679.51|0
1643342240000|2022-01-28 03:57:20|682.2|679.4|682.43|679.63|682.43|679.63|682.08|679.28|0
1643342250000|2022-01-28 03:57:30|682.89|680.09|683|680.2|683|680.2|682.77|679.97|0
1643342260000|2022-01-28 03:57:40|682.77|679.97|681.61|678.81|682.77|679.97|681.61|678.81|0
1643342270000|2022-01-28 03:57:50|681.85|679.05|681.85|679.05|682.08|679.28|681.73|678.93|0
1643342280000|2022-01-28 03:58:00|681.61|678.81|681.73|678.93|681.73|678.93|681.61|678.81|0
1643342290000|2022-01-28 03:58:10|681.85|679.05|682.08|679.28|682.08|679.28|681.85|679.05|0
1643342300000|2022-01-28 03:58:20|682.43|679.63|681.97|679.17|682.43|679.63|681.97|679.17|0
1643342310000|2022-01-28 03:58:30|682.2|679.4|682.31|679.51|682.31|679.51|682.08|679.28|0
1643342320000|2022-01-28 03:58:40|682.08|679.28|682.31|679.51|682.31|679.51|682.08|679.28|0
1643342330000|2022-01-28 03:58:50|682.77|679.97|683.23|680.43|683.46|680.66|682.77|679.97|0
1643342340000|2022-01-28 03:59:00|683|680.2|683|680.2|683.12|680.32|682.77|679.97|0
1643342350000|2022-01-28 03:59:10|682.54|679.74|682.54|679.74|682.54|679.74|682.54|679.74|0
1643342360000|2022-01-28 03:59:20|682.77|679.97|683|680.2|683|680.2|682.77|679.97|0
1643342370000|2022-01-28 03:59:30|682.89|680.09|683.23|680.43|683.23|680.43|682.89|680.09|0
1643342380000|2022-01-28 03:59:40|682.77|679.97|683|680.2|683|680.2|682.77|679.97|0
1643342390000|2022-01-28 03:59:50|682.77|679.97|682.54|679.74|682.77|679.97|682.54|679.74|0
1643342400000|2022-01-28 04:00:00|682.08|679.28|681.15|678.35|682.08|679.28|681.15|678.35|0
1643342410000|2022-01-28 04:00:10|681.27|678.47|681.73|678.93|681.73|678.93|681.27|678.47|0
1643342420000|2022-01-28 04:00:20|681.5|678.7|681.73|678.93|681.73|678.93|681.5|678.7|0
1643342430000|2022-01-28 04:00:30|681.97|679.17|681.5|678.7|681.97|679.17|681.5|678.7|0
1643342440000|2022-01-28 04:00:40|681.61|678.81|681.38|678.58|681.61|678.81|681.15|678.35|0
1643342450000|2022-01-28 04:00:50|681.15|678.35|681.85|679.05|681.85|679.05|681.15|678.35|0
1643342460000|2022-01-28 04:01:00|681.97|679.17|681.38|678.58|681.97|679.17|681.15|678.35|0
1643342470000|2022-01-28 04:01:10|681.97|679.17|681.38|678.58|681.97|679.17|681.27|678.47|0
1643342480000|2022-01-28 04:01:20|681.27|678.47|681.38|678.58|681.38|678.58|681.15|678.35|0
1643342490000|2022-01-28 04:01:30|681.61|678.81|681.61|678.81|681.85|679.05|681.61|678.81|0
1643342500000|2022-01-28 04:01:40|681.73|678.93|681.85|679.05|681.85|679.05|680.58|677.78|0
1643342510000|2022-01-28 04:01:50|681.97|679.17|682.54|679.74|682.54|679.74|681.85|679.05|0
1643342520000|2022-01-28 04:02:00|683|680.2|680.23|677.43|683|680.2|680|677.2|0
1643342530000|2022-01-28 04:02:10|679.66|676.86|679.43|676.63|679.66|676.86|679.31|676.51|0
1643342540000|2022-01-28 04:02:20|679.54|676.74|679.2|676.4|679.54|676.74|679.2|676.4|0
1643342550000|2022-01-28 04:02:30|679.89|677.09|679.66|676.86|680|677.2|679.66|676.86|0
1643342560000|2022-01-28 04:02:40|680.12|677.32|681.04|678.24|681.04|678.24|680.12|677.32|0
1643342570000|2022-01-28 04:02:50|681.38|678.58|681.04|678.24|681.5|678.7|681.04|678.24|0
1643342580000|2022-01-28 04:03:00|680.92|678.12|680.81|678.01|681.15|678.35|680.81|678.01|0
1643342600000|2022-01-28 04:03:20|681.27|678.47|681.27|678.47|681.27|678.47|681.27|678.47|0
1643342610000|2022-01-28 04:03:30|681.04|678.24|680.69|677.89|681.04|678.24|680.58|677.78|0
1643342620000|2022-01-28 04:03:40|680.58|677.78|680.69|677.89|680.81|678.01|680.58|677.78|0
1643342630000|2022-01-28 04:03:50|680.81|678.01|681.15|678.35|681.27|678.47|680.81|678.01|0
1643342640000|2022-01-28 04:04:00|681.27|678.47|681.96|679.16|681.96|679.16|681.27|678.47|0
1643342650000|2022-01-28 04:04:10|681.84|679.04|681.96|679.16|682.08|679.28|681.84|679.04|0
1643342660000|2022-01-28 04:04:20|682.2|679.4|682.66|679.86|682.66|679.86|682.2|679.4|0
1643342670000|2022-01-28 04:04:30|682.43|679.63|682.2|679.4|682.43|679.63|681.96|679.16|0
1643342680000|2022-01-28 04:04:40|681.96|679.16|681.96|679.16|681.96|679.16|681.73|678.93|0
1643342690000|2022-01-28 04:04:50|682.08|679.28|682.2|679.4|682.2|679.4|681.96|679.16|0
1643342700000|2022-01-28 04:05:00|681.96|679.16|681.61|678.81|682.2|679.4|681.61|678.81|0
1643342710000|2022-01-28 04:05:10|682.2|679.4|681.73|678.93|682.2|679.4|681.5|678.7|0
1643342720000|2022-01-28 04:05:20|681.84|679.04|681.84|679.04|681.96|679.16|681.84|679.04|0
1643342730000|2022-01-28 04:05:30|681.73|678.93|681.73|678.93|681.73|678.93|681.61|678.81|0
1643342740000|2022-01-28 04:05:40|681.84|679.04|681.84|679.04|681.84|679.04|681.84|679.04|0
1643342750000|2022-01-28 04:05:50|681.73|678.93|681.5|678.7|681.73|678.93|681.5|678.7|0
1643342760000|2022-01-28 04:06:00|682.2|679.4|681.73|678.93|682.2|679.4|681.73|678.93|0
1643342770000|2022-01-28 04:06:10|681.61|678.81|681.61|678.81|681.61|678.81|681.27|678.47|0
1643342780000|2022-01-28 04:06:20|681.73|678.93|681.84|679.04|681.84|679.04|681.61|678.81|0
1643342790000|2022-01-28 04:06:30|682.08|679.28|683.23|680.43|683.23|680.43|682.08|679.28|0
1643342800000|2022-01-28 04:06:40|682.54|679.74|683.35|680.55|683.35|680.55|682.54|679.74|0
1643342810000|2022-01-28 04:06:50|683.23|680.43|683|680.2|683.35|680.55|683|680.2|0
1643342820000|2022-01-28 04:07:00|683.12|680.32|683.23|680.43|683.23|680.43|682.66|679.86|0
1643342830000|2022-01-28 04:07:10|682.66|679.86|682.43|679.63|682.77|679.97|682.31|679.51|0
1643342840000|2022-01-28 04:07:20|682.08|679.28|682.54|679.74|682.66|679.86|682.08|679.28|0
1643342850000|2022-01-28 04:07:30|682.66|679.86|682.43|679.63|682.77|679.97|682.08|679.28|0
1643342860000|2022-01-28 04:07:40|682.66|679.86|682.43|679.63|682.66|679.86|682.2|679.4|0
1643342870000|2022-01-28 04:07:50|682.31|679.51|682.2|679.4|682.54|679.74|682.2|679.4|0
1643342880000|2022-01-28 04:08:00|682.43|679.63|682.08|679.28|682.43|679.63|682.08|679.28|0
1643342890000|2022-01-28 04:08:10|681.73|678.93|681.96|679.16|681.96|679.16|681.38|678.58|0
1643342900000|2022-01-28 04:08:20|681.84|679.04|681.27|678.47|681.84|679.04|681.27|678.47|0
1643342910000|2022-01-28 04:08:30|681.15|678.35|680.92|678.12|681.38|678.58|680.92|678.12|0
1643342920000|2022-01-28 04:08:40|681.38|678.58|681.27|678.47|681.38|678.58|681.15|678.35|0
1643342930000|2022-01-28 04:08:50|681.73|678.93|681.84|679.04|681.84|679.04|681.73|678.93|0
1643342940000|2022-01-28 04:09:00|681.61|678.81|681.96|679.16|681.96|679.16|681.61|678.81|0
1643342950000|2022-01-28 04:09:10|682.2|679.4|682.2|679.4|682.31|679.51|682.2|679.4|0
1643342960000|2022-01-28 04:09:20|682.54|679.74|682.54|679.74|682.54|679.74|682.54|679.74|0
1643342970000|2022-01-28 04:09:30|682.43|679.63|681.84|679.04|682.54|679.74|681.84|679.04|0
1643342980000|2022-01-28 04:09:40|682.43|679.63|682.07|679.27|682.43|679.63|682.07|679.27|0
1643342990000|2022-01-28 04:09:50|682.31|679.51|682.54|679.74|682.54|679.74|682.31|679.51|0
1643343000000|2022-01-28 04:10:00|683.12|680.32|683.46|680.66|683.46|680.66|683.12|680.32|0
1643343010000|2022-01-28 04:10:10|683.12|680.32|681.96|679.16|683.12|680.32|681.96|679.16|0
1643343020000|2022-01-28 04:10:20|682.07|679.27|681.84|679.04|682.31|679.51|681.84|679.04|0
1643343030000|2022-01-28 04:10:30|681.96|679.16|682.07|679.27|682.07|679.27|681.96|679.16|0
1643343040000|2022-01-28 04:10:40|681.96|679.16|681.84|679.04|682.19|679.39|681.84|679.04|0
1643343050000|2022-01-28 04:10:50|682.19|679.39|681.84|679.04|682.19|679.39|681.84|679.04|0
1643343060000|2022-01-28 04:11:00|682.54|679.74|682.19|679.39|682.54|679.74|682.19|679.39|0
1643343070000|2022-01-28 04:11:10|681.96|679.16|681.96|679.16|681.96|679.16|681.96|679.16|0
1643343080000|2022-01-28 04:11:20|682.19|679.39|682.19|679.39|682.19|679.39|682.07|679.27|0
1643343090000|2022-01-28 04:11:30|682.31|679.51|682.07|679.27|682.31|679.51|682.07|679.27|0
1643343100000|2022-01-28 04:11:40|682.31|679.51|683|680.2|683.23|680.43|682.31|679.51|0
1643343110000|2022-01-28 04:11:50|683.35|680.55|683|680.2|683.35|680.55|683|680.2|0
1643343120000|2022-01-28 04:12:00|682.77|679.97|682.54|679.74|682.77|679.97|682.54|679.74|0
1643343130000|2022-01-28 04:12:10|682.07|679.27|682.19|679.39|682.19|679.39|682.07|679.27|0
1643343140000|2022-01-28 04:12:20|681.84|679.04|682.19|679.39|682.19|679.39|681.84|679.04|0
1643343150000|2022-01-28 04:12:30|682.31|679.51|681.84|679.04|682.31|679.51|681.84|679.04|0
1643343160000|2022-01-28 04:12:40|682.07|679.27|682.07|679.27|682.07|679.27|681.84|679.04|0
1643343170000|2022-01-28 04:12:50|682.31|679.51|682.07|679.27|682.31|679.51|681.84|679.04|0
1643343180000|2022-01-28 04:13:00|681.84|679.04|682.19|679.39|682.19|679.39|681.84|679.04|0
1643343190000|2022-01-28 04:13:10|682.07|679.27|682.31|679.51|682.31|679.51|682.07|679.27|0
1643343200000|2022-01-28 04:13:20|682.07|679.27|682.07|679.27|682.07|679.27|682.07|679.27|0
1643343210000|2022-01-28 04:13:30|681.96|679.16|681.96|679.16|681.96|679.16|681.96|679.16|0
1643343220000|2022-01-28 04:13:40|681.84|679.04|681.84|679.04|681.84|679.04|681.84|679.04|0
1643343230000|2022-01-28 04:13:50|682.07|679.27|681.84|679.04|682.07|679.27|681.84|679.04|0
1643343240000|2022-01-28 04:14:00|682.07|679.27|682.19|679.39|682.19|679.39|681.84|679.04|0
1643343250000|2022-01-28 04:14:10|682.07|679.27|682.43|679.63|682.54|679.74|682.07|679.27|0
1643343260000|2022-01-28 04:14:20|682.77|679.97|682.31|679.51|682.77|679.97|682.07|679.27|0
1643343270000|2022-01-28 04:14:30|682.07|679.27|682.31|679.51|682.31|679.51|682.07|679.27|0
1643343280000|2022-01-28 04:14:40|682.43|679.63|682.43|679.63|682.66|679.86|682.43|679.63|0
1643343290000|2022-01-28 04:14:50|682.31|679.51|682.19|679.39|682.31|679.51|681.96|679.16|0
1643343300000|2022-01-28 04:15:00|682.07|679.27|682.54|679.74|682.66|679.86|682.07|679.27|0
1643343310000|2022-01-28 04:15:10|682.31|679.51|682.54|679.74|682.54|679.74|682.31|679.51|0
1643343320000|2022-01-28 04:15:20|682.31|679.51|682.54|679.74|682.54|679.74|682.3|679.5|0
1643343330000|2022-01-28 04:15:30|682.3|679.5|682.43|679.63|682.54|679.74|682.3|679.5|0
1643343340000|2022-01-28 04:15:40|682.3|679.5|682.3|679.5|682.43|679.63|682.3|679.5|0
1643343350000|2022-01-28 04:15:50|682.07|679.27|682.07|679.27|682.07|679.27|682.07|679.27|0
1643343360000|2022-01-28 04:16:00|682.54|679.74|682.3|679.5|682.54|679.74|682.3|679.5|0
1643343370000|2022-01-28 04:16:10|682.42|679.62|682.54|679.74|682.54|679.74|682.42|679.62|0
1643343380000|2022-01-28 04:16:20|682.3|679.5|682.07|679.27|682.3|679.5|682.07|679.27|0
1643343390000|2022-01-28 04:16:30|682.19|679.39|682.07|679.27|682.19|679.39|682.07|679.27|0
1643343400000|2022-01-28 04:16:40|682.19|679.39|683|680.2|683|680.2|682.19|679.39|0
1643343410000|2022-01-28 04:16:50|683.46|680.66|684.15|681.35|684.15|681.35|683.46|680.66|0
1643343420000|2022-01-28 04:17:00|683.92|681.12|683.46|680.66|683.92|681.12|683.46|680.66|0
1643343430000|2022-01-28 04:17:10|683.12|680.32|683.58|680.78|683.58|680.78|683.12|680.32|0
1643343440000|2022-01-28 04:17:20|683.35|680.55|683.23|680.43|683.35|680.55|683.12|680.32|0
1643343450000|2022-01-28 04:17:30|683.12|680.32|683.12|680.32|683.12|680.32|683|680.2|0
1643343460000|2022-01-28 04:17:40|683.23|680.43|683.23|680.43|683.23|680.43|683.12|680.32|0
1643343470000|2022-01-28 04:17:50|683.35|680.55|683.23|680.43|683.46|680.66|683.23|680.43|0
1643343480000|2022-01-28 04:18:00|683.69|680.89|683.81|681.01|684.15|681.35|683.69|680.89|0
1643343490000|2022-01-28 04:18:10|683.58|680.78|683.81|681.01|683.81|681.01|683.58|680.78|0
1643343500000|2022-01-28 04:18:20|684.04|681.24|685.54|682.74|685.54|682.74|684.04|681.24|0
1643343510000|2022-01-28 04:18:30|685.43|682.63|685.2|682.4|685.43|682.63|685.2|682.4|0
1643343520000|2022-01-28 04:18:40|684.97|682.17|684.61|681.81|684.97|682.17|684.38|681.58|0
1643343530000|2022-01-28 04:18:50|685.08|682.28|684.74|681.94|685.08|682.28|684.74|681.94|0
1643343540000|2022-01-28 04:19:00|684.61|681.81|685.08|682.28|685.08|682.28|684.61|681.81|0
1643343550000|2022-01-28 04:19:10|685.2|682.4|685.89|683.09|686|683.2|685.2|682.4|0
1643343560000|2022-01-28 04:19:20|686|683.2|686.35|683.55|686.46|683.66|686|683.2|0
1643343570000|2022-01-28 04:19:30|686.23|683.43|686.35|683.55|686.46|683.66|686.23|683.43|0
1643343580000|2022-01-28 04:19:40|686.23|683.43|686.23|683.43|686.23|683.43|686.23|683.43|0
1643343590000|2022-01-28 04:19:50|685.77|682.97|685.54|682.74|685.77|682.97|685.54|682.74|0
1643343600000|2022-01-28 04:20:00|685.31|682.51|685.08|682.28|685.54|682.74|685.08|682.28|0
1643343610000|2022-01-28 04:20:10|685.2|682.4|684.97|682.17|685.2|682.4|684.97|682.17|0
1643343620000|2022-01-28 04:20:20|684.85|682.05|684.5|681.7|684.85|682.05|684.5|681.7|0
1643343630000|2022-01-28 04:20:30|684.61|681.81|684.61|681.81|684.73|681.93|684.61|681.81|0
1643343640000|2022-01-28 04:20:40|684.97|682.17|684.61|681.81|684.97|682.17|684.61|681.81|0
1643343650000|2022-01-28 04:20:50|684.85|682.05|685.77|682.97|685.77|682.97|684.85|682.05|0
1643343660000|2022-01-28 04:21:00|685.54|682.74|684.97|682.17|685.54|682.74|684.85|682.05|0
1643343670000|2022-01-28 04:21:10|684.61|681.81|684.73|681.93|684.85|682.05|684.61|681.81|0
1643343680000|2022-01-28 04:21:20|684.61|681.81|684.38|681.58|684.61|681.81|684.38|681.58|0
1643343690000|2022-01-28 04:21:30|684.5|681.7|684.5|681.7|684.5|681.7|684.5|681.7|0
1643343700000|2022-01-28 04:21:40|684.61|681.81|684.61|681.81|684.61|681.81|684.61|681.81|0
1643343710000|2022-01-28 04:21:50|684.5|681.7|684.61|681.81|684.85|682.05|684.38|681.58|0
1643343720000|2022-01-28 04:22:00|684.85|682.05|684.73|681.93|684.85|682.05|684.73|681.93|0
1643343730000|2022-01-28 04:22:10|684.61|681.81|684.61|681.81|684.61|681.81|684.61|681.81|0
1643343740000|2022-01-28 04:22:20|684.73|681.93|685.2|682.4|685.31|682.51|684.73|681.93|0
1643343750000|2022-01-28 04:22:30|685.54|682.74|685.54|682.74|685.77|682.97|685.54|682.74|0
1643343760000|2022-01-28 04:22:40|685.77|682.97|685.77|682.97|685.77|682.97|685.77|682.97|0
1643343770000|2022-01-28 04:22:50|685.89|683.09|685.54|682.74|685.89|683.09|685.54|682.74|0
1643343780000|2022-01-28 04:23:00|685.66|682.86|685.43|682.63|685.66|682.86|685.43|682.63|0
1643343790000|2022-01-28 04:23:10|685.54|682.74|686.12|683.32|686.12|683.32|685.54|682.74|0
1643343800000|2022-01-28 04:23:20|685.89|683.09|685.77|682.97|686|683.2|685.77|682.97|0
1643343810000|2022-01-28 04:23:30|685.89|683.09|686.23|683.43|686.35|683.55|685.89|683.09|0
1643343820000|2022-01-28 04:23:40|686.12|683.32|685.43|682.63|686.12|683.32|685.31|682.51|0
1643343830000|2022-01-28 04:23:50|685.54|682.74|685.08|682.28|685.54|682.74|685.08|682.28|0
1643343840000|2022-01-28 04:24:00|685.2|682.4|686.12|683.32|686.12|683.32|685.2|682.4|0
1643343850000|2022-01-28 04:24:10|686.23|683.43|686.35|683.55|686.35|683.55|686.23|683.43|0
1643343860000|2022-01-28 04:24:20|686.23|683.43|687.16|684.36|687.16|684.36|686.23|683.43|0
1643343870000|2022-01-28 04:24:30|686.58|683.78|686.23|683.43|686.58|683.78|686.12|683.32|0
1643343880000|2022-01-28 04:24:40|686|683.2|686.23|683.43|686.23|683.43|686|683.2|0
1643343890000|2022-01-28 04:24:50|686.12|683.32|685.89|683.09|686.12|683.32|685.54|682.74|0
1643343900000|2022-01-28 04:25:00|685.66|682.86|686|683.2|686|683.2|685.08|682.28|0
1643343910000|2022-01-28 04:25:10|686.23|683.43|686.12|683.32|686.46|683.66|686.12|683.32|0
1643343920000|2022-01-28 04:25:20|686|683.2|686.23|683.43|686.23|683.43|686|683.2|0
1643343930000|2022-01-28 04:25:30|686|683.2|686|683.2|686.23|683.43|686|683.2|0
1643343940000|2022-01-28 04:25:40|685.77|682.97|685.77|682.97|685.77|682.97|685.77|682.97|0
1643343960000|2022-01-28 04:26:00|686|683.2|686|683.2|686|683.2|686|683.2|0
1643343970000|2022-01-28 04:26:10|685.77|682.97|685.77|682.97|685.77|682.97|685.77|682.97|0
1643344000000|2022-01-28 04:26:40|686.23|683.43|686.46|683.66|686.46|683.66|686.23|683.43|0
1643344020000|2022-01-28 04:27:00|686.23|683.43|686.35|683.55|686.35|683.55|686.23|683.43|0
1643344030000|2022-01-28 04:27:10|685.77|682.97|685.77|682.97|685.77|682.97|685.77|682.97|0
1643344040000|2022-01-28 04:27:20|685.54|682.74|685.31|682.51|685.54|682.74|685.31|682.51|0
1643344050000|2022-01-28 04:27:30|684.97|682.17|684.84|682.04|684.97|682.17|684.84|682.04|0
1643344060000|2022-01-28 04:27:40|684.96|682.16|684.5|681.7|684.96|682.16|684.5|681.7|0
1643344070000|2022-01-28 04:27:50|684.38|681.58|684.61|681.81|684.61|681.81|684.38|681.58|0
1643344080000|2022-01-28 04:28:00|684.38|681.58|684.61|681.81|684.61|681.81|684.38|681.58|0
1643344090000|2022-01-28 04:28:10|684.38|681.58|684.38|681.58|684.38|681.58|684.38|681.58|0
1643344100000|2022-01-28 04:28:20|684.27|681.47|684.27|681.47|684.38|681.58|684.27|681.47|0
1643344110000|2022-01-28 04:28:30|684.15|681.35|683.69|680.89|684.15|681.35|683.69|680.89|0
1643344120000|2022-01-28 04:28:40|683.46|680.66|683.58|680.78|683.69|680.89|683.46|680.66|0
1643344130000|2022-01-28 04:28:50|683.35|680.55|683.23|680.43|683.46|680.66|683.23|680.43|0
1643344140000|2022-01-28 04:29:00|683.46|680.66|683.46|680.66|683.58|680.78|683.46|680.66|0
1643344150000|2022-01-28 04:29:10|684.15|681.35|683.92|681.12|684.15|681.35|683.46|680.66|0
1643344160000|2022-01-28 04:29:20|683.81|681.01|683.92|681.12|684.04|681.24|683.81|681.01|0
1643344170000|2022-01-28 04:29:30|684.38|681.58|684.38|681.58|684.61|681.81|684.38|681.58|0
1643344180000|2022-01-28 04:29:40|684.15|681.35|684.04|681.24|684.15|681.35|683.92|681.12|0
1643344190000|2022-01-28 04:29:50|683.92|681.12|684.38|681.58|684.38|681.58|683.92|681.12|0
1643344200000|2022-01-28 04:30:00|684.27|681.47|684.15|681.35|684.27|681.47|683.92|681.12|0
1643344210000|2022-01-28 04:30:10|684.38|681.58|684.38|681.58|684.38|681.58|684.27|681.47|0
1643344220000|2022-01-28 04:30:20|684.61|681.81|684.61|681.81|684.61|681.81|684.61|681.81|0
1643344230000|2022-01-28 04:30:30|684.84|682.04|684.84|682.04|685.08|682.28|684.84|682.04|0
1643344240000|2022-01-28 04:30:40|685.08|682.28|685.2|682.4|685.2|682.4|685.08|682.28|0
1643344250000|2022-01-28 04:30:50|684.73|681.93|684.84|682.04|684.84|682.04|684.73|681.93|0
1643344260000|2022-01-28 04:31:00|684.61|681.81|684.38|681.58|684.61|681.81|684.38|681.58|0
1643344270000|2022-01-28 04:31:10|684.15|681.35|683.92|681.12|684.15|681.35|683.92|681.12|0
1643344280000|2022-01-28 04:31:20|684.15|681.35|684.27|681.47|684.27|681.47|683.92|681.12|0
1643344290000|2022-01-28 04:31:30|684.38|681.58|683.81|681.01|684.38|681.58|683.81|681.01|0
1643344300000|2022-01-28 04:31:40|683.69|680.89|683.12|680.32|683.69|680.89|683.12|680.32|0
1643344310000|2022-01-28 04:31:50|683|680.2|683.46|680.66|683.46|680.66|683|680.2|0
1643344320000|2022-01-28 04:32:00|683.58|680.78|684.84|682.04|684.84|682.04|683.58|680.78|0
1643344330000|2022-01-28 04:32:10|684.27|681.47|683.92|681.12|684.27|681.47|683.92|681.12|0
1643344340000|2022-01-28 04:32:20|683.69|680.89|683.69|680.89|683.81|681.01|683.69|680.89|0
1643344350000|2022-01-28 04:32:30|683|680.2|682.76|679.96|683|680.2|682.76|679.96|0
1643344360000|2022-01-28 04:32:40|682.88|680.08|683|680.2|683.12|680.32|682.88|680.08|0
1643344370000|2022-01-28 04:32:50|682.76|679.96|683.23|680.43|683.46|680.66|682.76|679.96|0
1643344380000|2022-01-28 04:33:00|683.12|680.32|683|680.2|683.12|680.32|683|680.2|0
1643344390000|2022-01-28 04:33:10|682.53|679.73|681.84|679.04|682.53|679.73|681.84|679.04|0
1643344400000|2022-01-28 04:33:20|682.19|679.39|681.84|679.04|682.19|679.39|681.84|679.04|0
1643344410000|2022-01-28 04:33:30|682.07|679.27|682.07|679.27|682.07|679.27|681.96|679.16|0
1643344420000|2022-01-28 04:33:40|681.96|679.16|682.07|679.27|682.07|679.27|681.84|679.04|0
1643344430000|2022-01-28 04:33:50|682.3|679.5|682.53|679.73|682.53|679.73|682.3|679.5|0
1643344440000|2022-01-28 04:34:00|682.42|679.62|683.46|680.66|683.46|680.66|682.42|679.62|0
1643344450000|2022-01-28 04:34:10|683.23|680.43|682.53|679.73|683.23|680.43|682.53|679.73|0
1643344460000|2022-01-28 04:34:20|682.3|679.5|682.76|679.96|682.76|679.96|682.3|679.5|0
1643344470000|2022-01-28 04:34:30|682.65|679.85|682.3|679.5|682.65|679.85|682.3|679.5|0
1643344480000|2022-01-28 04:34:40|682.53|679.73|682.19|679.39|682.65|679.85|682.19|679.39|0
1643344490000|2022-01-28 04:34:50|682.53|679.73|682.42|679.62|682.53|679.73|682.3|679.5|0
1643344500000|2022-01-28 04:35:00|682.19|679.39|682.53|679.73|682.53|679.73|682.19|679.39|0
1643344510000|2022-01-28 04:35:10|682.76|679.96|682.65|679.85|682.76|679.96|682.53|679.73|0
1643344520000|2022-01-28 04:35:20|682.76|679.96|682.65|679.85|682.76|679.96|682.53|679.73|0
1643344530000|2022-01-28 04:35:30|682.53|679.73|682.76|679.96|682.76|679.96|682.53|679.73|0
1643344540000|2022-01-28 04:35:40|682.53|679.73|682.53|679.73|682.53|679.73|682.53|679.73|0
1643344550000|2022-01-28 04:35:50|682.99|680.19|682.99|680.19|682.99|680.19|682.99|680.19|0
1643344560000|2022-01-28 04:36:00|683.23|680.43|683.35|680.55|683.46|680.66|683.23|680.43|0
1643344570000|2022-01-28 04:36:10|683.23|680.43|682.88|680.08|683.23|680.43|682.88|680.08|0
1643344580000|2022-01-28 04:36:20|682.99|680.19|683.35|680.55|683.35|680.55|682.99|680.19|0
1643344590000|2022-01-28 04:36:30|683.23|680.43|683.46|680.66|683.58|680.78|683.23|680.43|0
1643344600000|2022-01-28 04:36:40|683.35|680.55|683.35|680.55|683.35|680.55|683.23|680.43|0
1643344610000|2022-01-28 04:36:50|683.23|680.43|683.23|680.43|683.46|680.66|683.23|680.43|0
1643344620000|2022-01-28 04:37:00|683.35|680.55|683.58|680.78|683.69|680.89|683.35|680.55|0
1643344630000|2022-01-28 04:37:10|683.46|680.66|683.69|680.89|683.92|681.12|683.46|680.66|0
1643344640000|2022-01-28 04:37:20|683.81|681.01|682.99|680.19|683.81|681.01|682.99|680.19|0
1643344650000|2022-01-28 04:37:30|683.11|680.31|683.35|680.55|683.46|680.66|683.11|680.31|0
1643344660000|2022-01-28 04:37:40|683.46|680.66|683.35|680.55|683.46|680.66|683.23|680.43|0
1643344670000|2022-01-28 04:37:50|683.23|680.43|683.11|680.31|683.23|680.43|682.99|680.19|0
1643344680000|2022-01-28 04:38:00|683.23|680.43|682.99|680.19|683.23|680.43|682.99|680.19|0
1643344690000|2022-01-28 04:38:10|683.11|680.31|682.99|680.19|683.11|680.31|682.99|680.19|0
1643344710000|2022-01-28 04:38:30|682.42|679.62|682.07|679.27|682.42|679.62|682.07|679.27|0
1643344720000|2022-01-28 04:38:40|682.19|679.39|682.19|679.39|682.3|679.5|682.07|679.27|0
1643344730000|2022-01-28 04:38:50|682.42|679.62|682.88|680.08|682.88|680.08|682.42|679.62|0
1643344740000|2022-01-28 04:39:00|683.23|680.43|683.11|680.31|683.23|680.43|683.11|680.31|0
1643344750000|2022-01-28 04:39:10|683.69|680.89|683.46|680.66|683.69|680.89|683.46|680.66|0
1643344760000|2022-01-28 04:39:20|683.69|680.89|683.46|680.66|683.69|680.89|683.46|680.66|0
1643344770000|2022-01-28 04:39:30|683.69|680.89|683.81|681.01|683.81|681.01|683.69|680.89|0
1643344780000|2022-01-28 04:39:40|683.92|681.12|683.69|680.89|683.92|681.12|683.69|680.89|0
1643344790000|2022-01-28 04:39:50|683.46|680.66|683.46|680.66|683.58|680.78|683.23|680.43|0
1643344800000|2022-01-28 04:40:00|683.35|680.55|682.3|679.5|683.35|680.55|682.3|679.5|0
1643344810000|2022-01-28 04:40:10|682.42|679.62|682.53|679.73|682.53|679.73|682.3|679.5|0
1643344820000|2022-01-28 04:40:20|682.76|679.96|682.76|679.96|682.99|680.19|682.76|679.96|0
1643344830000|2022-01-28 04:40:30|682.65|679.85|682.65|679.85|682.65|679.85|682.65|679.85|0
1643344840000|2022-01-28 04:40:40|682.88|680.08|682.76|679.96|682.88|680.08|682.76|679.96|0
1643344850000|2022-01-28 04:40:50|682.53|679.73|682.53|679.73|682.53|679.73|682.53|679.73|0
1643344860000|2022-01-28 04:41:00|683.46|680.66|683.23|680.43|683.46|680.66|683.23|680.43|0
1643344870000|2022-01-28 04:41:10|682.99|680.19|682.76|679.96|682.99|680.19|682.65|679.85|0
1643344880000|2022-01-28 04:41:20|682.88|680.08|683.11|680.31|683.11|680.31|682.88|680.08|0
1643344890000|2022-01-28 04:41:30|682.99|680.19|682.99|680.19|683.11|680.31|682.99|680.19|0
1643344900000|2022-01-28 04:41:40|683.23|680.43|683.23|680.43|683.23|680.43|683.23|680.43|0
1643344910000|2022-01-28 04:41:50|683.22|680.42|682.53|679.73|683.22|680.42|682.53|679.73|0
1643344920000|2022-01-28 04:42:00|682.3|679.5|682.07|679.27|682.3|679.5|682.07|679.27|0
1643344930000|2022-01-28 04:42:10|682.3|679.5|682.3|679.5|682.3|679.5|682.3|679.5|0
1643344940000|2022-01-28 04:42:20|682.42|679.62|682.42|679.62|682.42|679.62|682.42|679.62|0
1643344950000|2022-01-28 04:42:30|682.65|679.85|682.99|680.19|682.99|680.19|682.65|679.85|0
1643344960000|2022-01-28 04:42:40|682.76|679.96|682.76|679.96|682.88|680.08|682.76|679.96|0
1643344980000|2022-01-28 04:43:00|682.99|680.19|682.99|680.19|682.99|680.19|682.99|680.19|0
1643344990000|2022-01-28 04:43:10|682.88|680.08|682.88|680.08|682.88|680.08|682.88|680.08|0
1643345000000|2022-01-28 04:43:20|682.99|680.19|683.81|681.01|683.92|681.12|682.99|680.19|0
1643345010000|2022-01-28 04:43:30|682.53|679.73|682.76|679.96|682.76|679.96|682.53|679.73|0
1643345020000|2022-01-28 04:43:40|683.11|680.31|683.46|680.66|683.46|680.66|683.11|680.31|0
1643345030000|2022-01-28 04:43:50|683.22|680.42|683.81|681.01|683.92|681.12|683.22|680.42|0
1643345040000|2022-01-28 04:44:00|684.04|681.24|683.22|680.42|684.04|681.24|683.22|680.42|0
1643345050000|2022-01-28 04:44:10|683.34|680.54|683.34|680.54|683.34|680.54|683.34|680.54|0
1643345060000|2022-01-28 04:44:20|683.22|680.42|683.22|680.42|683.22|680.42|682.88|680.08|0
1643345070000|2022-01-28 04:44:30|683.34|680.54|683.46|680.66|683.46|680.66|683.34|680.54|0
1643345080000|2022-01-28 04:44:40|683.81|681.01|683.92|681.12|683.92|681.12|683.69|680.89|0
1643345090000|2022-01-28 04:44:50|683.69|680.89|683.92|681.12|683.92|681.12|683.46|680.66|0
1643345100000|2022-01-28 04:45:00|684.15|681.35|684.15|681.35|684.38|681.58|684.15|681.35|0
1643345110000|2022-01-28 04:45:10|684.73|681.93|684.96|682.16|684.96|682.16|684.73|681.93|0
1643345120000|2022-01-28 04:45:20|685.07|682.27|683.92|681.12|685.07|682.27|683.92|681.12|0
1643345130000|2022-01-28 04:45:30|683.81|681.01|682.99|680.19|683.81|681.01|682.99|680.19|0
1643345140000|2022-01-28 04:45:40|682.53|679.73|682.88|680.08|682.88|680.08|682.53|679.73|0
1643345150000|2022-01-28 04:45:50|682.53|679.73|682.76|679.96|682.76|679.96|682.53|679.73|0
1643345160000|2022-01-28 04:46:00|682.65|679.85|682.88|680.08|682.88|680.08|682.65|679.85|0
1643345170000|2022-01-28 04:46:10|682.65|679.85|683.11|680.31|683.22|680.42|682.65|679.85|0
1643345180000|2022-01-28 04:46:20|682.99|680.19|683.22|680.42|683.22|680.42|682.88|680.08|0
1643345190000|2022-01-28 04:46:30|683.11|680.31|682.76|679.96|683.11|680.31|682.53|679.73|0
1643345200000|2022-01-28 04:46:40|682.65|679.85|682.53|679.73|682.65|679.85|682.53|679.73|0
1643345210000|2022-01-28 04:46:50|682.42|679.62|682.53|679.73|682.53|679.73|682.3|679.5|0
1643345220000|2022-01-28 04:47:00|682.76|679.96|683.34|680.54|683.34|680.54|682.65|679.85|0
1643345230000|2022-01-28 04:47:10|683.46|680.66|684.5|681.7|684.5|681.7|683.46|680.66|0
1643345240000|2022-01-28 04:47:20|684.61|681.81|684.38|681.58|684.61|681.81|684.38|681.58|0
1643345250000|2022-01-28 04:47:30|684.61|681.81|684.27|681.47|684.73|681.93|684.15|681.35|0
1643345260000|2022-01-28 04:47:40|684.15|681.35|683.34|680.54|684.27|681.47|683.34|680.54|0
1643345270000|2022-01-28 04:47:50|683.11|680.31|682.76|679.96|683.11|680.31|682.76|679.96|0
1643345280000|2022-01-28 04:48:00|682.99|680.19|683.34|680.54|683.46|680.66|682.99|680.19|0
1643345290000|2022-01-28 04:48:10|683.11|680.31|683.11|680.31|683.11|680.31|682.99|680.19|0
1643345300000|2022-01-28 04:48:20|682.99|680.19|682.99|680.19|682.99|680.19|682.99|680.19|0
1643345310000|2022-01-28 04:48:30|682.76|679.96|682.99|680.19|682.99|680.19|682.76|679.96|0
1643345320000|2022-01-28 04:48:40|683.11|680.31|682.99|680.19|683.11|680.31|682.99|680.19|0
1643345330000|2022-01-28 04:48:50|683.45|680.65|683.45|680.65|683.45|680.65|683.45|680.65|0
1643345340000|2022-01-28 04:49:00|683.69|680.89|683.45|680.65|683.69|680.89|683.45|680.65|0
1643345350000|2022-01-28 04:49:10|683.69|680.89|684.5|681.7|684.5|681.7|683.69|680.89|0
1643345360000|2022-01-28 04:49:20|684.38|681.58|684.15|681.35|684.38|681.58|684.15|681.35|0
1643345370000|2022-01-28 04:49:30|684.27|681.47|684.38|681.58|684.38|681.58|684.27|681.47|0
1643345380000|2022-01-28 04:49:40|684.61|681.81|685.19|682.39|685.19|682.39|684.61|681.81|0
1643345390000|2022-01-28 04:49:50|685.3|682.5|686.81|684.01|686.81|684.01|685.3|682.5|0
1643345400000|2022-01-28 04:50:00|686.69|683.89|687.15|684.35|687.15|684.35|686.69|683.89|0
1643345410000|2022-01-28 04:50:10|687.27|684.47|687.15|684.35|687.39|684.59|687.15|684.35|0
1643345420000|2022-01-28 04:50:20|687.39|684.59|687.85|685.05|687.85|685.05|687.15|684.35|0
1643345430000|2022-01-28 04:50:30|687.39|684.59|686.58|683.78|687.39|684.59|686.58|683.78|0
1643345440000|2022-01-28 04:50:40|686.92|684.12|686.92|684.12|686.92|684.12|686.81|684.01|0
1643345450000|2022-01-28 04:50:50|687.39|684.59|687.62|684.82|687.62|684.82|687.39|684.59|0
1643345460000|2022-01-28 04:51:00|687.15|684.35|686.81|684.01|687.15|684.35|686.81|684.01|0
1643345470000|2022-01-28 04:51:10|686.92|684.12|687.39|684.59|687.39|684.59|686.92|684.12|0
1643345480000|2022-01-28 04:51:20|688.31|685.51|687.97|685.17|688.31|685.51|687.97|685.17|0
1643345490000|2022-01-28 04:51:30|688.54|685.74|688.31|685.51|688.54|685.74|688.2|685.4|0
1643345500000|2022-01-28 04:51:40|688.43|685.63|688.31|685.51|688.43|685.63|688.31|685.51|0
1643345510000|2022-01-28 04:51:50|688.43|685.63|687.85|685.05|688.43|685.63|687.85|685.05|0
1643345520000|2022-01-28 04:52:00|688.08|685.28|688.08|685.28|688.31|685.51|688.08|685.28|0
1643345530000|2022-01-28 04:52:10|687.62|684.82|687.85|685.05|687.85|685.05|687.62|684.82|0
1643345540000|2022-01-28 04:52:20|687.97|685.17|687.85|685.05|687.97|685.17|687.85|685.05|0
1643345550000|2022-01-28 04:52:30|687.97|685.17|687.85|685.05|688.08|685.28|687.85|685.05|0
1643345560000|2022-01-28 04:52:40|687.74|684.94|687.39|684.59|687.74|684.94|687.39|684.59|0
1643345570000|2022-01-28 04:52:50|687.62|684.82|687.27|684.47|687.62|684.82|687.27|684.47|0
1643345580000|2022-01-28 04:53:00|687.39|684.59|687.62|684.82|687.62|684.82|687.39|684.59|0
1643345590000|2022-01-28 04:53:10|687.39|684.59|687.51|684.71|687.51|684.71|687.39|684.59|0
1643345600000|2022-01-28 04:53:20|688.31|685.51|688.31|685.51|688.31|685.51|688.31|685.51|0
1643345610000|2022-01-28 04:53:30|688.2|685.4|688.31|685.51|688.31|685.51|688.2|685.4|0
1643345620000|2022-01-28 04:53:40|688.54|685.74|688.54|685.74|688.54|685.74|688.54|685.74|0
1643345630000|2022-01-28 04:53:50|688.43|685.63|688.54|685.74|688.54|685.74|688.31|685.51|0
1643345640000|2022-01-28 04:54:00|688.66|685.86|688.77|685.97|688.77|685.97|688.66|685.86|0
1643345650000|2022-01-28 04:54:10|688.66|685.86|688.77|685.97|688.77|685.97|688.54|685.74|0
1643345670000|2022-01-28 04:54:30|689.24|686.44|689.24|686.44|689.24|686.44|689.01|686.21|0
1643345680000|2022-01-28 04:54:40|689.01|686.21|688.77|685.97|689.01|686.21|688.77|685.97|0
1643345690000|2022-01-28 04:54:50|688.89|686.09|689.01|686.21|689.01|686.21|688.77|685.97|0
1643345700000|2022-01-28 04:55:00|689.24|686.44|689.93|687.13|689.93|687.13|689.24|686.44|0
1643345710000|2022-01-28 04:55:10|689.47|686.67|689.82|687.02|689.82|687.02|689.47|686.67|0
1643345720000|2022-01-28 04:55:20|689.7|686.9|690.39|687.59|690.39|687.59|689.7|686.9|0
1643345730000|2022-01-28 04:55:30|690.28|687.48|690.28|687.48|690.28|687.48|690.28|687.48|0
1643345740000|2022-01-28 04:55:40|690.05|687.25|689.82|687.02|690.05|687.25|689.7|686.9|0
1643345750000|2022-01-28 04:55:50|690.52|687.72|690.16|687.36|690.52|687.72|690.05|687.25|0
1643345760000|2022-01-28 04:56:00|690.05|687.25|690.16|687.36|690.16|687.36|690.05|687.25|0
1643345770000|2022-01-28 04:56:10|690.39|687.59|690.28|687.48|690.39|687.59|690.28|687.48|0
1643345780000|2022-01-28 04:56:20|690.39|687.59|690.16|687.36|690.39|687.59|690.16|687.36|0
1643345790000|2022-01-28 04:56:30|690.39|687.59|689.93|687.13|690.39|687.59|689.93|687.13|0
1643345800000|2022-01-28 04:56:40|689.7|686.9|688.77|685.97|689.93|687.13|688.77|685.97|0
1643345810000|2022-01-28 04:56:50|689.24|686.44|689.01|686.21|689.36|686.56|689.01|686.21|0
1643345820000|2022-01-28 04:57:00|688.77|685.97|688.77|685.97|688.89|686.09|688.77|685.97|0
1643345830000|2022-01-28 04:57:10|689.24|686.44|689.24|686.44|689.24|686.44|689.24|686.44|0
1643345840000|2022-01-28 04:57:20|689.47|686.67|690.16|687.36|690.16|687.36|689.47|686.67|0
1643345850000|2022-01-28 04:57:30|689.93|687.13|689.82|687.02|690.05|687.25|689.82|687.02|0
1643345860000|2022-01-28 04:57:40|689.7|686.9|689.59|686.79|689.7|686.9|689.59|686.79|0
1643345870000|2022-01-28 04:57:50|689|686.2|689|686.2|689|686.2|689|686.2|0
1643345880000|2022-01-28 04:58:00|689.24|686.44|689.24|686.44|689.24|686.44|689.24|686.44|0
1643345890000|2022-01-28 04:58:10|688.89|686.09|689|686.2|689|686.2|688.89|686.09|0
1643345900000|2022-01-28 04:58:20|689.47|686.67|689.7|686.9|689.7|686.9|689.47|686.67|0
1643345910000|2022-01-28 04:58:30|689.93|687.13|690.16|687.36|690.16|687.36|689.93|687.13|0
1643345920000|2022-01-28 04:58:40|690.28|687.48|690.16|687.36|690.39|687.59|690.16|687.36|0
1643345930000|2022-01-28 04:58:50|690.39|687.59|690.05|687.25|690.39|687.59|690.05|687.25|0
1643345940000|2022-01-28 04:59:00|689.93|687.13|689.93|687.13|689.93|687.13|689.93|687.13|0
1643345950000|2022-01-28 04:59:10|689.36|686.56|689.24|686.44|689.36|686.56|689.24|686.44|0
1643345960000|2022-01-28 04:59:20|689|686.2|689.13|686.33|689.24|686.44|689|686.2|0
1643345970000|2022-01-28 04:59:30|689.24|686.44|689.59|686.79|689.7|686.9|689.24|686.44|0
1643345980000|2022-01-28 04:59:40|689.47|686.67|689.47|686.67|689.47|686.67|689.47|686.67|0
1643345990000|2022-01-28 04:59:50|689.7|686.9|689.36|686.56|689.7|686.9|689.24|686.44|0
1643346000000|2022-01-28 05:00:00|689.24|686.44|689.7|686.9|690.98|688.18|689.24|686.44|0
1643346010000|2022-01-28 05:00:10|689.47|686.67|690.86|688.06|690.86|688.06|689.47|686.67|0
1643346020000|2022-01-28 05:00:20|690.39|687.59|689.7|686.9|690.39|687.59|689.7|686.9|0
1643346030000|2022-01-28 05:00:30|689.47|686.67|689|686.2|689.47|686.67|689|686.2|0
1643346040000|2022-01-28 05:00:40|689.47|686.67|689.93|687.13|689.93|687.13|689.47|686.67|0
1643346060000|2022-01-28 05:01:00|690.16|687.36|690.05|687.25|690.63|687.83|690.05|687.25|0
1643346070000|2022-01-28 05:01:10|689.93|687.13|689.93|687.13|690.05|687.25|689.93|687.13|0
1643346080000|2022-01-28 05:01:20|690.16|687.36|690.16|687.36|690.16|687.36|690.16|687.36|0
1643346090000|2022-01-28 05:01:30|689.93|687.13|689.93|687.13|689.93|687.13|689.93|687.13|0
1643346100000|2022-01-28 05:01:40|690.16|687.36|690.28|687.48|690.28|687.48|690.16|687.36|0
1643346110000|2022-01-28 05:01:50|690.39|687.59|690.39|687.59|690.86|688.06|690.39|687.59|0
1643346120000|2022-01-28 05:02:00|690.63|687.83|690.16|687.36|690.63|687.83|690.16|687.36|0
1643346130000|2022-01-28 05:02:10|689.93|687.13|690.63|687.83|690.63|687.83|689.93|687.13|0
1643346140000|2022-01-28 05:02:20|690.51|687.71|690.86|688.06|690.98|688.18|690.51|687.71|0
1643346150000|2022-01-28 05:02:30|690.63|687.83|690.39|687.59|690.63|687.83|690.39|687.59|0
1643346160000|2022-01-28 05:02:40|689.93|687.13|689.93|687.13|690.16|687.36|689.93|687.13|0
1643346170000|2022-01-28 05:02:50|690.16|687.36|689.93|687.13|690.16|687.36|689.93|687.13|0
1643346180000|2022-01-28 05:03:00|690.28|687.48|690.39|687.59|690.51|687.71|690.28|687.48|0
1643346190000|2022-01-28 05:03:10|690.63|687.83|690.75|687.95|690.75|687.95|690.63|687.83|0
1643346200000|2022-01-28 05:03:20|690.63|687.83|690.39|687.59|690.63|687.83|690.39|687.59|0
1643346210000|2022-01-28 05:03:30|690.16|687.36|690.28|687.48|690.28|687.48|690.16|687.36|0
1643346220000|2022-01-28 05:03:40|690.16|687.36|690.39|687.59|690.39|687.59|690.16|687.36|0
1643346230000|2022-01-28 05:03:50|690.05|687.25|689.93|687.13|690.16|687.36|689.93|687.13|0
1643346240000|2022-01-28 05:04:00|690.05|687.25|690.39|687.59|690.39|687.59|690.05|687.25|0
1643346250000|2022-01-28 05:04:10|690.28|687.48|689.93|687.13|690.39|687.59|689.93|687.13|0
1643346260000|2022-01-28 05:04:20|690.16|687.36|689|686.2|690.16|687.36|689|686.2|0
1643346270000|2022-01-28 05:04:30|689.12|686.32|689|686.2|689.59|686.79|689|686.2|0
1643346280000|2022-01-28 05:04:40|688.77|685.97|688.77|685.97|688.77|685.97|688.54|685.74|0
1643346290000|2022-01-28 05:04:50|689|686.2|688.77|685.97|689|686.2|688.77|685.97|0
1643346300000|2022-01-28 05:05:00|689|686.2|689|686.2|689|686.2|688.77|685.97|0
1643346310000|2022-01-28 05:05:10|688.77|685.97|689.24|686.44|689.24|686.44|688.77|685.97|0
1643346320000|2022-01-28 05:05:20|689.7|686.9|689.7|686.9|689.82|687.02|689.7|686.9|0
1643346330000|2022-01-28 05:05:30|689.93|687.13|689.93|687.13|689.93|687.13|689.82|687.02|0
1643346340000|2022-01-28 05:05:40|689.7|686.9|689.24|686.44|689.7|686.9|689.24|686.44|0
1643346350000|2022-01-28 05:05:50|688.77|685.97|687.61|684.81|688.77|685.97|687.61|684.81|0
1643346360000|2022-01-28 05:06:00|687.74|684.94|687.74|684.94|687.74|684.94|687.74|684.94|0
1643346370000|2022-01-28 05:06:10|687.38|684.58|688.31|685.51|688.31|685.51|687.38|684.58|0
1643346380000|2022-01-28 05:06:20|688.08|685.28|688.2|685.4|688.2|685.4|687.85|685.05|0
1643346390000|2022-01-28 05:06:30|688.31|685.51|688.31|685.51|688.31|685.51|688.08|685.28|0
1643346400000|2022-01-28 05:06:40|688.54|685.74|688.89|686.09|688.89|686.09|688.54|685.74|0
1643346410000|2022-01-28 05:06:50|688.77|685.97|689|686.2|689|686.2|688.77|685.97|0
1643346420000|2022-01-28 05:07:00|689.12|686.32|689.47|686.67|689.47|686.67|689.12|686.32|0
1643346430000|2022-01-28 05:07:10|689.59|686.79|689.24|686.44|689.59|686.79|689.24|686.44|0
1643346440000|2022-01-28 05:07:20|689.12|686.32|689|686.2|689.12|686.32|689|686.2|0
1643346450000|2022-01-28 05:07:30|687.61|684.81|687.85|685.05|687.97|685.17|687.61|684.81|0
1643346460000|2022-01-28 05:07:40|687.97|685.17|687.97|685.17|687.97|685.17|687.97|685.17|0
1643346470000|2022-01-28 05:07:50|688.08|685.28|688.66|685.86|688.66|685.86|688.08|685.28|0
1643346480000|2022-01-28 05:08:00|688.54|685.74|688.31|685.51|688.54|685.74|687.85|685.05|0
1643346490000|2022-01-28 05:08:10|688.2|685.4|688.89|686.09|688.89|686.09|688.2|685.4|0
1643346500000|2022-01-28 05:08:20|689|686.2|689.36|686.56|689.36|686.56|689|686.2|0
1643346510000|2022-01-28 05:08:30|689.23|686.43|689.47|686.67|689.7|686.9|689.23|686.43|0
1643346520000|2022-01-28 05:08:40|688.89|686.09|689.7|686.9|689.7|686.9|688.89|686.09|0
1643346530000|2022-01-28 05:08:50|689.93|687.13|688.66|685.86|689.93|687.13|688.66|685.86|0
1643346540000|2022-01-28 05:09:00|688.54|685.74|688.43|685.63|689|686.2|688.43|685.63|0
1643346550000|2022-01-28 05:09:10|688.2|685.4|689|686.2|689|686.2|688.2|685.4|0
1643346560000|2022-01-28 05:09:20|689.23|686.43|689|686.2|689.23|686.43|689|686.2|0
1643346570000|2022-01-28 05:09:30|688.66|685.86|688.08|685.28|688.66|685.86|687.85|685.05|0
1643346580000|2022-01-28 05:09:40|688.31|685.51|688.66|685.86|689|686.2|688.31|685.51|0
1643346590000|2022-01-28 05:09:50|688.77|685.97|689.93|687.13|689.93|687.13|688.77|685.97|0
1643346600000|2022-01-28 05:10:00|690.51|687.71|690.86|688.06|690.86|688.06|690.51|687.71|0
1643346610000|2022-01-28 05:10:10|691.09|688.29|691.78|688.98|691.78|688.98|691.09|688.29|0
1643346620000|2022-01-28 05:10:20|691.55|688.75|691.32|688.52|691.55|688.75|691.32|688.52|0
1643346630000|2022-01-28 05:10:30|691.55|688.75|690.16|687.36|691.55|688.75|690.16|687.36|0
1643346640000|2022-01-28 05:10:40|690.39|687.59|689.36|686.56|690.39|687.59|689.12|686.32|0
1643346650000|2022-01-28 05:10:50|689.47|686.67|689.7|686.9|689.7|686.9|689.47|686.67|0
1643346660000|2022-01-28 05:11:00|689.93|687.13|688.54|685.74|689.93|687.13|688.54|685.74|0
1643346670000|2022-01-28 05:11:10|688.2|685.4|690.74|687.94|690.74|687.94|688.2|685.4|0
1643346680000|2022-01-28 05:11:20|689.93|687.13|689.59|686.79|690.39|687.59|689.59|686.79|0
1643346690000|2022-01-28 05:11:30|689.82|687.02|689.12|686.32|689.82|687.02|689.12|686.32|0
1643346700000|2022-01-28 05:11:40|688.66|685.86|687.85|685.05|688.66|685.86|687.85|685.05|0
1643346710000|2022-01-28 05:11:50|687.15|684.35|687.27|684.47|688.08|685.28|687.15|684.35|0
1643346720000|2022-01-28 05:12:00|687.5|684.7|687.85|685.05|687.85|685.05|687.5|684.7|0
1643346730000|2022-01-28 05:12:10|687.38|684.58|684.61|681.81|687.38|684.58|684.61|681.81|0
1643346740000|2022-01-28 05:12:20|684.5|681.7|682.07|679.27|684.5|681.7|681.83|679.03|0
1643346750000|2022-01-28 05:12:30|682.53|679.73|683.22|680.42|683.22|680.42|682.53|679.73|0
1643346760000|2022-01-28 05:12:40|682.42|679.62|682.07|679.27|682.42|679.62|681.83|679.03|0
1643346770000|2022-01-28 05:12:50|682.53|679.73|683.22|680.42|683.22|680.42|682.53|679.73|0
1643346780000|2022-01-28 05:13:00|682.65|679.85|681.83|679.03|682.65|679.85|681.83|679.03|0
1643346790000|2022-01-28 05:13:10|682.07|679.27|682.65|679.85|682.65|679.85|682.07|679.27|0
1643346800000|2022-01-28 05:13:20|682.53|679.73|682.53|679.73|682.99|680.19|682.53|679.73|0
1643346810000|2022-01-28 05:13:30|682.3|679.5|682.99|680.19|682.99|680.19|682.3|679.5|0
1643346820000|2022-01-28 05:13:40|683.22|680.42|683.22|680.42|683.45|680.65|683.22|680.42|0
1643346830000|2022-01-28 05:13:50|682.65|679.85|681.95|679.15|682.88|680.08|681.95|679.15|0
1643346840000|2022-01-28 05:14:00|681.83|679.03|681.6|678.8|681.95|679.15|681.49|678.69|0
1643346850000|2022-01-28 05:14:10|681.83|679.03|681.83|679.03|681.83|679.03|681.6|678.8|0
1643346860000|2022-01-28 05:14:20|682.07|679.27|681.95|679.15|682.07|679.27|681.95|679.15|0
1643346870000|2022-01-28 05:14:30|682.07|679.27|681.6|678.8|682.07|679.27|681.14|678.34|0
1643346880000|2022-01-28 05:14:40|681.95|679.15|682.07|679.27|682.07|679.27|681.95|679.15|0
1643346890000|2022-01-28 05:14:50|682.19|679.39|682.3|679.5|682.65|679.85|682.19|679.39|0
1643346900000|2022-01-28 05:15:00|682.53|679.73|681.95|679.15|682.53|679.73|681.6|678.8|0
1643346910000|2022-01-28 05:15:10|681.83|679.03|681.83|679.03|681.83|679.03|681.83|679.03|0
1643346920000|2022-01-28 05:15:20|681.6|678.8|681.83|679.03|681.83|679.03|681.49|678.69|0
1643346930000|2022-01-28 05:15:30|681.03|678.23|679.76|676.96|681.14|678.34|679.76|676.96|0
1643346940000|2022-01-28 05:15:40|679.3|676.5|678.83|676.03|679.3|676.5|678.83|676.03|0
1643346950000|2022-01-28 05:15:50|678.72|675.92|679.06|676.26|679.06|676.26|678.72|675.92|0
1643346960000|2022-01-28 05:16:00|678.95|676.15|679.06|676.26|679.06|676.26|678.95|676.15|0
1643346970000|2022-01-28 05:16:10|679.3|676.5|679.06|676.26|679.3|676.5|679.06|676.26|0
1643346980000|2022-01-28 05:16:20|678.95|676.15|679.18|676.38|679.18|676.38|678.95|676.15|0
1643346990000|2022-01-28 05:16:30|679.06|676.26|679.53|676.73|679.53|676.73|679.06|676.26|0
1643347000000|2022-01-28 05:16:40|679.3|676.5|679.53|676.73|679.53|676.73|679.3|676.5|0
1643347010000|2022-01-28 05:16:50|679.76|676.96|679.53|676.73|679.76|676.96|679.53|676.73|0
1643347020000|2022-01-28 05:17:00|679.3|676.5|679.3|676.5|679.3|676.5|679.3|676.5|0
1643347030000|2022-01-28 05:17:10|679.06|676.26|678.6|675.8|679.06|676.26|678.6|675.8|0
1643347040000|2022-01-28 05:17:20|678.83|676.03|678.6|675.8|679.06|676.26|678.6|675.8|0
1643347050000|2022-01-28 05:17:30|678.37|675.57|678.37|675.57|678.37|675.57|678.37|675.57|0
1643347060000|2022-01-28 05:17:40|678.6|675.8|679.3|676.5|679.3|676.5|678.37|675.57|0
1643347070000|2022-01-28 05:17:50|679.18|676.38|679.3|676.5|679.3|676.5|679.06|676.26|0
1643347080000|2022-01-28 05:18:00|679.76|676.96|679.06|676.26|679.76|676.96|679.06|676.26|0
1643347090000|2022-01-28 05:18:10|678.83|676.03|678.14|675.34|678.83|676.03|678.14|675.34|0
1643347100000|2022-01-28 05:18:20|677.91|675.11|677.91|675.11|677.91|675.11|677.68|674.88|0
1643347110000|2022-01-28 05:18:30|677.8|675|678.14|675.34|678.14|675.34|677.68|674.88|0
1643347120000|2022-01-28 05:18:40|678.37|675.57|678.26|675.46|678.37|675.57|677.91|675.11|0
1643347130000|2022-01-28 05:18:50|676.99|674.19|678.37|675.57|678.37|675.57|676.99|674.19|0
1643347140000|2022-01-28 05:19:00|678.26|675.46|679.3|676.5|679.53|676.73|678.26|675.46|0
1643347150000|2022-01-28 05:19:10|679.06|676.26|677.88|675.08|679.06|676.26|677.88|675.08|0
1643347160000|2022-01-28 05:19:20|677.65|674.85|677.42|674.62|677.88|675.08|677.42|674.62|0
1643347170000|2022-01-28 05:19:30|677.31|674.51|677.42|674.62|677.42|674.62|677.31|674.51|0
1643347180000|2022-01-28 05:19:40|677.19|674.39|676.96|674.16|677.19|674.39|676.96|674.16|0
1643347190000|2022-01-28 05:19:50|676.73|673.93|677.31|674.51|677.31|674.51|676.73|673.93|0
1643347200000|2022-01-28 05:20:00|677.88|675.08|677.65|674.85|677.88|675.08|677.42|674.62|0
1643347210000|2022-01-28 05:20:10|677.88|675.08|677.31|674.51|677.88|675.08|677.31|674.51|0
1643347220000|2022-01-28 05:20:20|676.96|674.16|677.08|674.28|677.08|674.28|676.5|673.7|0
1643347230000|2022-01-28 05:20:30|676.96|674.16|677.88|675.08|677.88|675.08|676.96|674.16|0
1643347240000|2022-01-28 05:20:40|678.11|675.31|677.65|674.85|678.23|675.43|677.65|674.85|0
1643347250000|2022-01-28 05:20:50|677.42|674.62|677.65|674.85|677.65|674.85|677.19|674.39|0
1643347260000|2022-01-28 05:21:00|677.31|674.51|676.62|673.82|677.31|674.51|676.62|673.82|0
1643347270000|2022-01-28 05:21:10|676.5|673.7|676.73|673.93|676.73|673.93|676.5|673.7|0
1643347280000|2022-01-28 05:21:20|676.85|674.05|676.73|673.93|676.85|674.05|676.62|673.82|0
1643347290000|2022-01-28 05:21:30|676.04|673.24|676.5|673.7|676.5|673.7|676.04|673.24|0
1643347300000|2022-01-28 05:21:40|676.27|673.47|677.19|674.39|677.19|674.39|676.27|673.47|0
1643347310000|2022-01-28 05:21:50|676.73|673.93|676.39|673.59|676.73|673.93|676.39|673.59|0
1643347320000|2022-01-28 05:22:00|676.15|673.35|676.04|673.24|676.15|673.35|675.81|673.01|0
1643347330000|2022-01-28 05:22:10|676.27|673.47|676.27|673.47|676.27|673.47|676.27|673.47|0
1643347340000|2022-01-28 05:22:20|676.5|673.7|676.27|673.47|676.5|673.7|676.27|673.47|0
1643347350000|2022-01-28 05:22:30|676.38|673.58|676.5|673.7|676.5|673.7|676.27|673.47|0
1643347360000|2022-01-28 05:22:40|676.38|673.58|675.8|673|676.38|673.58|675.8|673|0
1643347370000|2022-01-28 05:22:50|675.69|672.89|675.69|672.89|675.69|672.89|675.69|672.89|0
1643347380000|2022-01-28 05:23:00|675.34|672.54|676.03|673.23|676.03|673.23|675.34|672.54|0
1643347390000|2022-01-28 05:23:10|675.92|673.12|676.03|673.23|676.03|673.23|675.92|673.12|0
1643347400000|2022-01-28 05:23:20|676.27|673.47|676.5|673.7|676.5|673.7|676.27|673.47|0
1643347410000|2022-01-28 05:23:30|676.62|673.82|676.62|673.82|676.62|673.82|676.62|673.82|0
1643347420000|2022-01-28 05:23:40|675.57|672.77|676.27|673.47|676.27|673.47|675.57|672.77|0
1643347430000|2022-01-28 05:23:50|676.15|673.35|676.03|673.23|676.15|673.35|676.03|673.23|0
1643347440000|2022-01-28 05:24:00|675.57|672.77|676.03|673.23|676.03|673.23|675.57|672.77|0
1643347450000|2022-01-28 05:24:10|676.15|673.35|676.15|673.35|676.15|673.35|676.15|673.35|0
1643347460000|2022-01-28 05:24:20|676.26|673.46|676.5|673.7|676.5|673.7|676.26|673.46|0
1643347470000|2022-01-28 05:24:30|676.61|673.81|676.73|673.93|676.73|673.93|676.61|673.81|0
1643347480000|2022-01-28 05:24:40|676.85|674.05|676.73|673.93|676.85|674.05|676.73|673.93|0
1643347500000|2022-01-28 05:25:00|676.38|673.58|676.03|673.23|676.38|673.58|676.03|673.23|0
1643347510000|2022-01-28 05:25:10|675.8|673|675.57|672.77|676.03|673.23|675.34|672.54|0
1643347520000|2022-01-28 05:25:20|675.34|672.54|676.26|673.46|676.26|673.46|675.34|672.54|0
1643347530000|2022-01-28 05:25:30|676.49|673.69|676.73|673.93|676.73|673.93|676.49|673.69|0
1643347540000|2022-01-28 05:25:40|676.96|674.16|676.73|673.93|677.19|674.39|676.73|673.93|0
1643347550000|2022-01-28 05:25:50|676.84|674.04|676.26|673.46|676.84|674.04|676.26|673.46|0
1643347560000|2022-01-28 05:26:00|676.15|673.35|676.15|673.35|676.26|673.46|676.15|673.35|0
1643347570000|2022-01-28 05:26:10|676.03|673.23|675.57|672.77|676.03|673.23|675.57|672.77|0
1643347580000|2022-01-28 05:26:20|675.11|672.31|674.88|672.08|675.11|672.31|674.88|672.08|0
1643347590000|2022-01-28 05:26:30|674.65|671.85|674.88|672.08|674.88|672.08|674.65|671.85|0
1643347600000|2022-01-28 05:26:40|675.11|672.31|675.11|672.31|675.11|672.31|675.11|672.31|0
1643347610000|2022-01-28 05:26:50|674.42|671.62|674.42|671.62|674.65|671.85|674.42|671.62|0
1643347620000|2022-01-28 05:27:00|674.19|671.39|674.88|672.08|674.88|672.08|673.96|671.16|0
1643347630000|2022-01-28 05:27:10|675.34|672.54|675.57|672.77|675.57|672.77|675.34|672.54|0
1643347640000|2022-01-28 05:27:20|676.03|673.23|676.26|673.46|676.26|673.46|676.03|673.23|0
1643347670000|2022-01-28 05:27:50|676.03|673.23|675.57|672.77|676.03|673.23|675.57|672.77|0
1643347680000|2022-01-28 05:28:00|675.23|672.43|675.57|672.77|675.57|672.77|675.11|672.31|0
1643347690000|2022-01-28 05:28:10|675.8|673|676.03|673.23|676.03|673.23|675.8|673|0
1643347700000|2022-01-28 05:28:20|675.8|673|675.8|673|675.92|673.12|675.8|673|0
1643347710000|2022-01-28 05:28:30|674.42|671.62|674.65|671.85|674.65|671.85|674.42|671.62|0
1643347720000|2022-01-28 05:28:40|674.42|671.62|675.8|673|675.8|673|674.42|671.62|0
1643347730000|2022-01-28 05:28:50|675.69|672.89|675.57|672.77|675.69|672.89|675.57|672.77|0
1643347740000|2022-01-28 05:29:00|675.46|672.66|675.57|672.77|675.69|672.89|675.46|672.66|0
1643347750000|2022-01-28 05:29:10|675.46|672.66|675.8|673|675.8|673|675.46|672.66|0
1643347760000|2022-01-28 05:29:20|676.03|673.23|676.26|673.46|676.38|673.58|676.03|673.23|0
1643347770000|2022-01-28 05:29:30|676.38|673.58|675.57|672.77|676.38|673.58|675.57|672.77|0
1643347780000|2022-01-28 05:29:40|675.69|672.89|676.03|673.23|676.03|673.23|675.69|672.89|0
1643347790000|2022-01-28 05:29:50|676.38|673.58|675.11|672.31|676.49|673.69|675.11|672.31|0
1643347800000|2022-01-28 05:30:00|675.23|672.43|675.69|672.89|675.69|672.89|675.23|672.43|0
1643347810000|2022-01-28 05:30:10|675.57|672.77|675.92|673.12|675.92|673.12|675.57|672.77|0
1643347820000|2022-01-28 05:30:20|675.57|672.77|675.69|672.89|675.8|673|675.57|672.77|0
1643347830000|2022-01-28 05:30:30|675.57|672.77|676.03|673.23|676.03|673.23|675.57|672.77|0
1643347840000|2022-01-28 05:30:40|675.92|673.12|675.8|673|675.92|673.12|675.8|673|0
1643347850000|2022-01-28 05:30:50|676.03|673.23|675.69|672.89|676.03|673.23|675.69|672.89|0
1643347860000|2022-01-28 05:31:00|675.57|672.77|674.42|671.62|675.57|672.77|674.42|671.62|0
1643347870000|2022-01-28 05:31:10|674.65|671.85|675.11|672.31|675.34|672.54|674.65|671.85|0
1643347880000|2022-01-28 05:31:20|674.88|672.08|674.88|672.08|674.88|672.08|674.88|672.08|0
1643347890000|2022-01-28 05:31:30|674.54|671.74|675.69|672.89|675.69|672.89|674.54|671.74|0
1643347900000|2022-01-28 05:31:40|675.8|673|675.57|672.77|675.8|673|675.57|672.77|0
1643347910000|2022-01-28 05:31:50|675.8|673|675.34|672.54|675.8|673|675.34|672.54|0
1643347920000|2022-01-28 05:32:00|675.23|672.43|675.8|673|675.8|673|674.65|671.85|0
1643347930000|2022-01-28 05:32:10|676.15|673.35|676.03|673.23|676.15|673.35|676.03|673.23|0
1643347940000|2022-01-28 05:32:20|675.92|673.12|675.69|672.89|675.92|673.12|675.69|672.89|0
1643347950000|2022-01-28 05:32:30|676.03|673.23|675.11|672.31|676.03|673.23|675.11|672.31|0
1643347960000|2022-01-28 05:32:40|675.23|672.43|675.34|672.54|675.34|672.54|675.11|672.31|0
1643347970000|2022-01-28 05:32:50|675.46|672.66|675.11|672.31|675.46|672.66|675.11|672.31|0
1643347980000|2022-01-28 05:33:00|674.88|672.08|674.88|672.08|675.11|672.31|674.88|672.08|0
1643347990000|2022-01-28 05:33:10|675.11|672.31|675.11|672.31|675.11|672.31|675.11|672.31|0
1643348000000|2022-01-28 05:33:20|674.88|672.08|674.88|672.08|675|672.2|674.88|672.08|0
1643348010000|2022-01-28 05:33:30|674.65|671.85|675.11|672.31|675.11|672.31|674.65|671.85|0
1643348020000|2022-01-28 05:33:40|674.88|672.08|675.34|672.54|675.34|672.54|674.88|672.08|0
1643348030000|2022-01-28 05:33:50|676.03|673.23|675.8|673|676.03|673.23|675.8|673|0
1643348040000|2022-01-28 05:34:00|676.03|673.23|676.03|673.23|676.03|673.23|676.03|673.23|0
1643348060000|2022-01-28 05:34:20|675.8|673|675.8|673|675.8|673|675.8|673|0
1643348070000|2022-01-28 05:34:30|675.57|672.77|676.26|673.46|676.26|673.46|675.57|672.77|0
1643348080000|2022-01-28 05:34:40|676.49|673.69|676.84|674.04|676.84|674.04|676.49|673.69|0
1643348090000|2022-01-28 05:34:50|677.07|674.27|678.57|675.77|678.57|675.77|677.07|674.27|0
1643348100000|2022-01-28 05:35:00|678.8|676|678.8|676|679.15|676.35|678.57|675.77|0
1643348110000|2022-01-28 05:35:10|678.92|676.12|678.34|675.54|679.03|676.23|678.34|675.54|0
1643348120000|2022-01-28 05:35:20|678.8|676|679.03|676.23|679.03|676.23|678.57|675.77|0
1643348130000|2022-01-28 05:35:30|678.8|676|679.61|676.81|679.72|676.92|678.8|676|0
1643348140000|2022-01-28 05:35:40|680.18|677.38|680.18|677.38|680.41|677.61|679.95|677.15|0
1643348150000|2022-01-28 05:35:50|680.87|678.07|680.87|678.07|680.87|678.07|680.87|678.07|0
1643348160000|2022-01-28 05:36:00|681.33|678.53|681.79|678.99|681.91|679.11|681.33|678.53|0
1643348170000|2022-01-28 05:36:10|682.49|679.69|682.26|679.46|682.49|679.69|682.02|679.22|0
1643348180000|2022-01-28 05:36:20|682.14|679.34|680.64|677.84|682.14|679.34|680.64|677.84|0
1643348190000|2022-01-28 05:36:30|680.87|678.07|680.87|678.07|680.87|678.07|680.76|677.96|0
1643348200000|2022-01-28 05:36:40|680.53|677.73|680.3|677.5|680.53|677.73|680.18|677.38|0
1643348210000|2022-01-28 05:36:50|680.41|677.61|679.84|677.04|680.41|677.61|679.72|676.92|0
1643348220000|2022-01-28 05:37:00|679.95|677.15|679.26|676.46|679.95|677.15|679.26|676.46|0
1643348230000|2022-01-28 05:37:10|678.92|676.12|678.8|676|678.92|676.12|678.57|675.77|0
1643348240000|2022-01-28 05:37:20|678.69|675.89|679.26|676.46|679.26|676.46|678.69|675.89|0
1643348250000|2022-01-28 05:37:30|679.15|676.35|679.26|676.46|679.26|676.46|679.15|676.35|0
1643348260000|2022-01-28 05:37:40|679.38|676.58|679.38|676.58|679.38|676.58|679.26|676.46|0
1643348270000|2022-01-28 05:37:50|679.26|676.46|680.07|677.27|680.07|677.27|679.26|676.46|0
1643348280000|2022-01-28 05:38:00|679.84|677.04|679.84|677.04|679.95|677.15|679.84|677.04|0
1643348290000|2022-01-28 05:38:10|679.72|676.92|680.07|677.27|680.07|677.27|679.72|676.92|0
1643348300000|2022-01-28 05:38:20|679.95|677.15|680.18|677.38|680.18|677.38|679.95|677.15|0
1643348310000|2022-01-28 05:38:30|679.95|677.15|679.95|677.15|679.95|677.15|679.84|677.04|0
1643348320000|2022-01-28 05:38:40|679.84|677.04|679.72|676.92|679.84|677.04|679.72|676.92|0
1643348330000|2022-01-28 05:38:50|679.84|677.04|679.72|676.92|679.84|677.04|679.72|676.92|0
1643348340000|2022-01-28 05:39:00|680.41|677.61|680.18|677.38|680.41|677.61|680.07|677.27|0
1643348350000|2022-01-28 05:39:10|680.3|677.5|680.07|677.27|680.3|677.5|680.07|677.27|0
1643348360000|2022-01-28 05:39:20|680.18|677.38|679.72|676.92|680.18|677.38|679.72|676.92|0
1643348370000|2022-01-28 05:39:30|680.07|677.27|680.3|677.5|680.41|677.61|679.95|677.15|0
1643348380000|2022-01-28 05:39:40|680.18|677.38|679.95|677.15|680.3|677.5|679.95|677.15|0
1643348390000|2022-01-28 05:39:50|679.84|677.04|679.49|676.69|679.84|677.04|679.49|676.69|0
1643348400000|2022-01-28 05:40:00|679.26|676.46|678.57|675.77|679.26|676.46|678.57|675.77|0
1643348410000|2022-01-28 05:40:10|677.87|675.07|677.87|675.07|677.99|675.19|677.87|675.07|0
1643348420000|2022-01-28 05:40:20|678.1|675.3|678.22|675.42|678.34|675.54|678.1|675.3|0
1643348430000|2022-01-28 05:40:30|677.99|675.19|678.22|675.42|678.57|675.77|677.99|675.19|0
1643348440000|2022-01-28 05:40:40|678.34|675.54|677.99|675.19|678.34|675.54|677.99|675.19|0
1643348450000|2022-01-28 05:40:50|678.45|675.65|678.45|675.65|678.8|676|678.45|675.65|0
1643348460000|2022-01-28 05:41:00|678.33|675.53|678.33|675.53|678.33|675.53|677.87|675.07|0
1643348470000|2022-01-28 05:41:10|678.22|675.42|677.41|674.61|678.22|675.42|677.41|674.61|0
1643348480000|2022-01-28 05:41:20|677.64|674.84|677.99|675.19|677.99|675.19|677.64|674.84|0
1643348490000|2022-01-28 05:41:30|678.1|675.3|677.87|675.07|678.1|675.3|677.87|675.07|0
1643348500000|2022-01-28 05:41:40|678.1|675.3|678.1|675.3|678.1|675.3|678.1|675.3|0
1643348510000|2022-01-28 05:41:50|678.33|675.53|678.33|675.53|678.33|675.53|678.33|675.53|0
1643348520000|2022-01-28 05:42:00|678.22|675.42|678.33|675.53|678.33|675.53|678.1|675.3|0
1643348530000|2022-01-28 05:42:10|678.22|675.42|678.1|675.3|678.22|675.42|678.1|675.3|0
1643348540000|2022-01-28 05:42:20|678.22|675.42|678.57|675.77|678.8|676|678.22|675.42|0
1643348550000|2022-01-28 05:42:30|678.92|676.12|678.92|676.12|678.92|676.12|678.8|676|0
1643348560000|2022-01-28 05:42:40|679.03|676.23|678.8|676|679.03|676.23|678.57|675.77|0
1643348570000|2022-01-28 05:42:50|678.68|675.88|678.33|675.53|678.68|675.88|678.33|675.53|0
1643348580000|2022-01-28 05:43:00|678.1|675.3|678.22|675.42|678.22|675.42|678.1|675.3|0
1643348590000|2022-01-28 05:43:10|678.1|675.3|678.33|675.53|678.45|675.65|678.1|675.3|0
1643348600000|2022-01-28 05:43:20|678.68|675.88|678.68|675.88|678.68|675.88|678.68|675.88|0
1643348610000|2022-01-28 05:43:30|678.57|675.77|679.03|676.23|679.03|676.23|678.57|675.77|0
1643348620000|2022-01-28 05:43:40|678.92|676.12|679.03|676.23|679.03|676.23|678.92|676.12|0
1643348630000|2022-01-28 05:43:50|678.92|676.12|679.26|676.46|679.38|676.58|678.92|676.12|0
1643348640000|2022-01-28 05:44:00|679.03|676.23|678.68|675.88|679.15|676.35|678.68|675.88|0
1643348650000|2022-01-28 05:44:10|678.8|676|678.33|675.53|679.03|676.23|677.87|675.07|0
1643348660000|2022-01-28 05:44:20|678.56|675.76|678.1|675.3|678.56|675.76|678.1|675.3|0
1643348670000|2022-01-28 05:44:30|678.33|675.53|678.33|675.53|678.56|675.76|678.33|675.53|0
1643348680000|2022-01-28 05:44:40|678.1|675.3|678.1|675.3|678.1|675.3|677.64|674.84|0
1643348690000|2022-01-28 05:44:50|677.99|675.19|677.99|675.19|678.1|675.3|677.99|675.19|0
1643348700000|2022-01-28 05:45:00|677.87|675.07|678.45|675.65|678.45|675.65|677.87|675.07|0
1643348710000|2022-01-28 05:45:10|678.56|675.76|678.68|675.88|678.68|675.88|678.56|675.76|0
1643348720000|2022-01-28 05:45:20|678.8|676|680.64|677.84|680.64|677.84|678.8|676|0
1643348730000|2022-01-28 05:45:30|680.76|677.96|679.95|677.15|680.76|677.96|679.95|677.15|0
1643348740000|2022-01-28 05:45:40|679.61|676.81|679.61|676.81|679.72|676.92|679.61|676.81|0
1643348750000|2022-01-28 05:45:50|679.49|676.69|679.49|676.69|679.84|677.04|679.49|676.69|0
1643348760000|2022-01-28 05:46:00|679.72|676.92|679.72|676.92|679.84|677.04|679.61|676.81|0
1643348770000|2022-01-28 05:46:10|679.84|677.04|679.61|676.81|679.84|677.04|679.49|676.69|0
1643348780000|2022-01-28 05:46:20|679.72|676.92|679.61|676.81|679.72|676.92|679.49|676.69|0
1643348790000|2022-01-28 05:46:30|679.49|676.69|678.68|675.88|679.49|676.69|678.68|675.88|0
1643348800000|2022-01-28 05:46:40|679.03|676.23|678.91|676.11|679.03|676.23|678.91|676.11|0
1643348810000|2022-01-28 05:46:50|679.26|676.46|679.26|676.46|679.26|676.46|678.79|675.99|0
1643348820000|2022-01-28 05:47:00|678.91|676.11|679.26|676.46|679.26|676.46|678.91|676.11|0
1643348830000|2022-01-28 05:47:10|679.03|676.23|679.03|676.23|679.15|676.35|679.03|676.23|0
1643348840000|2022-01-28 05:47:20|679.26|676.46|678.91|676.11|679.26|676.46|678.91|676.11|0
1643348850000|2022-01-28 05:47:30|679.26|676.46|679.26|676.46|679.49|676.69|679.26|676.46|0
1643348860000|2022-01-28 05:47:40|678.79|675.99|679.15|676.35|679.15|676.35|678.79|675.99|0
1643348870000|2022-01-28 05:47:50|679.38|676.58|679.26|676.46|679.38|676.58|679.26|676.46|0
1643348880000|2022-01-28 05:48:00|679.38|676.58|679.49|676.69|679.49|676.69|679.26|676.46|0
1643348890000|2022-01-28 05:48:10|679.26|676.46|679.26|676.46|679.26|676.46|679.03|676.23|0
1643348900000|2022-01-28 05:48:20|679.14|676.34|679.26|676.46|679.26|676.46|679.14|676.34|0
1643348910000|2022-01-28 05:48:30|679.03|676.23|679.03|676.23|679.14|676.34|679.03|676.23|0
1643348920000|2022-01-28 05:48:40|679.26|676.46|679.03|676.23|679.61|676.81|679.03|676.23|0
1643348930000|2022-01-28 05:48:50|679.14|676.34|678.79|675.99|679.14|676.34|678.79|675.99|0
1643348940000|2022-01-28 05:49:00|678.68|675.88|678.56|675.76|678.79|675.99|678.56|675.76|0
1643348950000|2022-01-28 05:49:10|678.68|675.88|679.26|676.46|679.26|676.46|678.68|675.88|0
1643348960000|2022-01-28 05:49:20|679.14|676.34|678.79|675.99|679.14|676.34|678.79|675.99|0
1643348970000|2022-01-28 05:49:30|679.02|676.22|679.49|676.69|679.49|676.69|679.02|676.22|0
1643348980000|2022-01-28 05:49:40|679.26|676.46|679.26|676.46|679.26|676.46|679.26|676.46|0
1643348990000|2022-01-28 05:49:50|679.14|676.34|679.49|676.69|679.49|676.69|679.02|676.22|0
1643349000000|2022-01-28 05:50:00|679.38|676.58|679.49|676.69|679.49|676.69|679.26|676.46|0
1643349010000|2022-01-28 05:50:10|679.72|676.92|679.95|677.15|680.07|677.27|679.72|676.92|0
1643349020000|2022-01-28 05:50:20|679.61|676.81|679.38|676.58|679.61|676.81|679.38|676.58|0
1643349030000|2022-01-28 05:50:30|679.26|676.46|679.26|676.46|679.26|676.46|679.26|676.46|0
1643349050000|2022-01-28 05:50:50|679.02|676.22|679.02|676.22|679.14|676.34|679.02|676.22|0
1643349060000|2022-01-28 05:51:00|678.79|675.99|678.79|675.99|679.14|676.34|678.79|675.99|0
1643349070000|2022-01-28 05:51:10|679.14|676.34|679.14|676.34|679.26|676.46|679.14|676.34|0
1643349080000|2022-01-28 05:51:20|679.02|676.22|679.02|676.22|679.02|676.22|678.56|675.76|0
1643349090000|2022-01-28 05:51:30|679.14|676.34|678.91|676.11|679.14|676.34|678.91|676.11|0
1643349100000|2022-01-28 05:51:40|678.56|675.76|678.56|675.76|678.68|675.88|678.56|675.76|0
1643349110000|2022-01-28 05:51:50|678.33|675.53|678.22|675.42|678.33|675.53|678.22|675.42|0
1643349120000|2022-01-28 05:52:00|678.45|675.65|678.45|675.65|678.56|675.76|678.45|675.65|0
1643349130000|2022-01-28 05:52:10|678.22|675.42|678.1|675.3|678.22|675.42|678.1|675.3|0
1643349140000|2022-01-28 05:52:20|678.33|675.53|678.68|675.88|678.68|675.88|677.99|675.19|0
1643349150000|2022-01-28 05:52:30|678.91|676.11|677.76|674.96|678.91|676.11|677.76|674.96|0
1643349160000|2022-01-28 05:52:40|677.41|674.61|677.18|674.38|677.41|674.61|677.18|674.38|0
1643349170000|2022-01-28 05:52:50|677.41|674.61|677.53|674.73|677.53|674.73|677.07|674.27|0
1643349180000|2022-01-28 05:53:00|677.41|674.61|677.3|674.5|677.41|674.61|677.3|674.5|0
1643349190000|2022-01-28 05:53:10|677.99|675.19|677.53|674.73|677.99|675.19|677.53|674.73|0
1643349200000|2022-01-28 05:53:20|677.64|674.84|677.64|674.84|677.76|674.96|677.64|674.84|0
1643349210000|2022-01-28 05:53:30|677.53|674.73|677.99|675.19|677.99|675.19|677.53|674.73|0
1643349220000|2022-01-28 05:53:40|677.87|675.07|677.99|675.19|677.99|675.19|677.64|674.84|0
1643349230000|2022-01-28 05:53:50|678.56|675.76|678.56|675.76|678.68|675.88|678.56|675.76|0
1643349240000|2022-01-28 05:54:00|678.45|675.65|678.33|675.53|678.45|675.65|678.33|675.53|0
1643349250000|2022-01-28 05:54:10|677.87|675.07|678.1|675.3|678.1|675.3|677.87|675.07|0
1643349260000|2022-01-28 05:54:20|677.99|675.19|677.99|675.19|677.99|675.19|677.99|675.19|0
1643349270000|2022-01-28 05:54:30|677.76|674.96|677.87|675.07|677.99|675.19|677.76|674.96|0
1643349280000|2022-01-28 05:54:40|677.76|674.96|677.64|674.84|677.76|674.96|677.64|674.84|0
1643349290000|2022-01-28 05:54:50|677.41|674.61|677.18|674.38|677.41|674.61|677.18|674.38|0
1643349300000|2022-01-28 05:55:00|677.07|674.27|677.3|674.5|677.3|674.5|676.84|674.04|0
1643349310000|2022-01-28 05:55:10|677.53|674.73|676.49|673.69|677.53|674.73|676.26|673.46|0
1643349320000|2022-01-28 05:55:20|676.61|673.81|676.72|673.92|676.72|673.92|676.61|673.81|0
1643349330000|2022-01-28 05:55:30|676.61|673.81|676.49|673.69|676.61|673.81|676.49|673.69|0
1643349340000|2022-01-28 05:55:40|676.72|673.92|676.61|673.81|676.72|673.92|676.61|673.81|0
1643349350000|2022-01-28 05:55:50|676.72|673.92|676.15|673.35|676.72|673.92|676.15|673.35|0
1643349360000|2022-01-28 05:56:00|676.26|673.46|675.8|673|676.26|673.46|675.8|673|0
1643349370000|2022-01-28 05:56:10|675.46|672.66|676.49|673.69|676.49|673.69|675.23|672.43|0
1643349380000|2022-01-28 05:56:20|676.95|674.15|677.07|674.27|677.07|674.27|676.61|673.81|0
1643349390000|2022-01-28 05:56:30|677.64|674.84|677.64|674.84|677.99|675.19|677.64|674.84|0
1643349400000|2022-01-28 05:56:40|677.76|674.96|676.95|674.15|677.76|674.96|676.95|674.15|0
1643349410000|2022-01-28 05:56:50|676.49|673.69|676.72|673.92|676.72|673.92|676.49|673.69|0
1643349420000|2022-01-28 05:57:00|676.95|674.15|676.84|674.04|676.95|674.15|676.84|674.04|0
1643349430000|2022-01-28 05:57:10|677.18|674.38|677.07|674.27|677.18|674.38|677.07|674.27|0
1643349440000|2022-01-28 05:57:20|676.95|674.15|677.41|674.61|677.41|674.61|676.95|674.15|0
1643349450000|2022-01-28 05:57:30|677.53|674.73|677.76|674.96|677.76|674.96|677.41|674.61|0
1643349460000|2022-01-28 05:57:40|677.87|675.07|678.1|675.3|678.1|675.3|677.64|674.84|0
1643349470000|2022-01-28 05:57:50|678.45|675.65|678.33|675.53|678.45|675.65|678.33|675.53|0
1643349480000|2022-01-28 05:58:00|678.22|675.42|678.56|675.76|678.56|675.76|678.22|675.42|0
1643349490000|2022-01-28 05:58:10|678.33|675.53|677.87|675.07|678.33|675.53|677.87|675.07|0
1643349500000|2022-01-28 05:58:20|677.99|675.19|678.1|675.3|678.1|675.3|677.99|675.19|0
1643349510000|2022-01-28 05:58:30|678.68|675.88|678.22|675.42|678.68|675.88|678.22|675.42|0
1643349520000|2022-01-28 05:58:40|678.33|675.53|678.45|675.65|678.45|675.65|678.33|675.53|0
1643349530000|2022-01-28 05:58:50|677.99|675.19|678.33|675.53|678.45|675.65|677.99|675.19|0
1643349540000|2022-01-28 05:59:00|678.68|675.88|678.1|675.3|678.79|675.99|678.1|675.3|0
1643349550000|2022-01-28 05:59:10|677.87|675.07|677.76|674.96|677.99|675.19|677.76|674.96|0
1643349560000|2022-01-28 05:59:20|677.64|674.84|677.53|674.73|677.64|674.84|677.53|674.73|0
1643349570000|2022-01-28 05:59:30|677.18|674.38|677.07|674.27|677.18|674.38|676.95|674.15|0
1643349580000|2022-01-28 05:59:40|676.95|674.15|676.61|673.81|676.95|674.15|676.61|673.81|0
1643349590000|2022-01-28 05:59:50|676.38|673.58|677.07|674.27|677.07|674.27|676.38|673.58|0
1643349600000|2022-01-28 06:00:00|676.95|674.15|677.76|674.96|677.76|674.96|676.95|674.15|0
1643349610000|2022-01-28 06:00:10|678.91|676.11|680.18|677.38|680.53|677.73|678.91|676.11|0
1643349620000|2022-01-28 06:00:20|679.95|677.15|679.71|676.91|679.95|677.15|679.6|676.8|0
1643349630000|2022-01-28 06:00:30|679.37|676.57|679.14|676.34|679.37|676.57|678.79|675.99|0
1643349640000|2022-01-28 06:00:40|678.45|675.65|678.68|675.88|678.68|675.88|678.45|675.65|0
1643349650000|2022-01-28 06:00:50|678.56|675.76|678.1|675.3|678.56|675.76|677.99|675.19|0
1643349660000|2022-01-28 06:01:00|677.99|675.19|676.61|673.81|677.99|675.19|676.61|673.81|0
1643349670000|2022-01-28 06:01:10|676.03|673.23|676.95|674.15|677.07|674.27|676.03|673.23|0
1643349680000|2022-01-28 06:01:20|676.38|673.58|676.49|673.69|676.49|673.69|676.03|673.23|0
1643349690000|2022-01-28 06:01:30|676.26|673.46|676.26|673.46|676.49|673.69|676.15|673.35|0
1643349700000|2022-01-28 06:01:40|676.49|673.69|676.38|673.58|676.72|673.92|676.26|673.46|0
1643349710000|2022-01-28 06:01:50|675.8|673|675.46|672.66|675.8|673|675.46|672.66|0
1643349720000|2022-01-28 06:02:00|675.11|672.31|674.42|671.62|675.11|672.31|674.42|671.62|0
1643349730000|2022-01-28 06:02:10|675.34|672.54|674.54|671.74|675.34|672.54|674.54|671.74|0
1643349740000|2022-01-28 06:02:20|674.65|671.85|673.96|671.16|674.65|671.85|673.96|671.16|0
1643349750000|2022-01-28 06:02:30|673.62|670.82|673.27|670.47|674.19|671.39|673.27|670.47|0
1643349760000|2022-01-28 06:02:40|673.73|670.93|673.85|671.05|673.96|671.16|673.73|670.93|0
1643349770000|2022-01-28 06:02:50|673.73|670.93|674.19|671.39|674.42|671.62|673.73|670.93|0
1643349780000|2022-01-28 06:03:00|674.42|671.62|675.8|673|675.92|673.12|674.42|671.62|0
1643349790000|2022-01-28 06:03:10|675.34|672.54|675.34|672.54|675.46|672.66|675.34|672.54|0
1643349800000|2022-01-28 06:03:20|675.11|672.31|675.92|673.12|675.92|673.12|675.11|672.31|0
1643349810000|2022-01-28 06:03:30|676.03|673.23|676.26|673.46|676.26|673.46|676.03|673.23|0
1643349820000|2022-01-28 06:03:40|676.03|673.23|676.03|673.23|676.03|673.23|675.8|673|0
1643349830000|2022-01-28 06:03:50|676.15|673.35|676.49|673.69|677.41|674.61|676.03|673.23|0
1643349850000|2022-01-28 06:04:10|676.72|673.92|676.84|674.04|676.84|674.04|676.72|673.92|0
1643349860000|2022-01-28 06:04:20|676.72|673.92|676.38|673.58|676.95|674.15|676.38|673.58|0
1643349870000|2022-01-28 06:04:30|676.49|673.69|676.95|674.15|676.95|674.15|676.49|673.69|0
1643349880000|2022-01-28 06:04:40|677.18|674.38|677.07|674.27|677.41|674.61|677.07|674.27|0
1643349890000|2022-01-28 06:04:50|676.95|674.15|677.41|674.61|677.41|674.61|676.95|674.15|0
1643349900000|2022-01-28 06:05:00|677.3|674.5|677.53|674.73|677.53|674.73|677.18|674.38|0
1643349910000|2022-01-28 06:05:10|677.3|674.5|677.41|674.61|677.64|674.84|677.3|674.5|0
1643349920000|2022-01-28 06:05:20|677.64|674.84|677.99|675.19|677.99|675.19|677.64|674.84|0
1643349930000|2022-01-28 06:05:30|678.33|675.53|678.33|675.53|678.56|675.76|678.33|675.53|0
1643349940000|2022-01-28 06:05:40|678.45|675.65|678.68|675.88|678.91|676.11|678.45|675.65|0
1643349950000|2022-01-28 06:05:50|678.79|675.99|679.02|676.22|679.02|676.22|678.56|675.76|0
1643349960000|2022-01-28 06:06:00|678.79|675.99|678.68|675.88|679.02|676.22|678.68|675.88|0
1643349970000|2022-01-28 06:06:10|679.02|676.22|678.79|675.99|679.02|676.22|678.79|675.99|0
1643349980000|2022-01-28 06:06:20|678.1|675.3|678.22|675.42|678.22|675.42|677.99|675.19|0
1643349990000|2022-01-28 06:06:30|677.99|675.19|678.56|675.76|678.56|675.76|677.99|675.19|0
1643350000000|2022-01-28 06:06:40|678.68|675.88|678.79|675.99|678.79|675.99|678.45|675.65|0
1643350010000|2022-01-28 06:06:50|679.02|676.22|679.02|676.22|679.02|676.22|679.02|676.22|0
1643350020000|2022-01-28 06:07:00|679.48|676.68|679.14|676.34|679.48|676.68|679.02|676.22|0
1643350030000|2022-01-28 06:07:10|679.37|676.57|679.48|676.68|679.71|676.91|679.37|676.57|0
1643350040000|2022-01-28 06:07:20|678.91|676.11|678.91|676.11|679.02|676.22|678.91|676.11|0
1643350050000|2022-01-28 06:07:30|678.56|675.76|678.1|675.3|678.56|675.76|677.99|675.19|0
1643350060000|2022-01-28 06:07:40|677.41|674.61|677.87|675.07|678.1|675.3|677.41|674.61|0
1643350070000|2022-01-28 06:07:50|678.1|675.3|678.79|675.99|678.91|676.11|678.1|675.3|0
1643350080000|2022-01-28 06:08:00|678.33|675.53|678.68|675.88|678.68|675.88|678.33|675.53|0
1643350090000|2022-01-28 06:08:10|678.91|676.11|678.68|675.88|678.91|676.11|678.68|675.88|0
1643350100000|2022-01-28 06:08:20|678.56|675.76|678.56|675.76|678.56|675.76|678.56|675.76|0
1643350110000|2022-01-28 06:08:30|678.79|675.99|679.25|676.45|679.25|676.45|678.79|675.99|0
1643350120000|2022-01-28 06:08:40|679.02|676.22|678.79|675.99|679.02|676.22|678.79|675.99|0
1643350130000|2022-01-28 06:08:50|678.33|675.53|678.22|675.42|678.33|675.53|678.1|675.3|0
1643350140000|2022-01-28 06:09:00|678.1|675.3|678.79|675.99|679.02|676.22|678.1|675.3|0
1643350150000|2022-01-28 06:09:10|678.91|676.11|679.02|676.22|679.14|676.34|678.91|676.11|0
1643350160000|2022-01-28 06:09:20|678.45|675.65|678.56|675.76|678.56|675.76|678.45|675.65|0
1643350170000|2022-01-28 06:09:30|678.68|675.88|678.56|675.76|678.68|675.88|678.56|675.76|0
1643350180000|2022-01-28 06:09:40|678.68|675.88|679.25|676.45|679.25|676.45|678.68|675.88|0
1643350190000|2022-01-28 06:09:50|679.6|676.8|679.48|676.68|679.6|676.8|679.48|676.68|0
1643350200000|2022-01-28 06:10:00|679.6|676.8|681.68|678.88|681.68|678.88|679.6|676.8|0
1643350210000|2022-01-28 06:10:10|681.1|678.3|680.06|677.26|681.22|678.42|680.06|677.26|0
1643350220000|2022-01-28 06:10:20|679.94|677.14|680.4|677.6|680.4|677.6|679.94|677.14|0
1643350230000|2022-01-28 06:10:30|680.87|678.07|681.1|678.3|681.79|678.99|680.87|678.07|0
1643350240000|2022-01-28 06:10:40|680.87|678.07|681.56|678.76|681.79|678.99|680.87|678.07|0
1643350250000|2022-01-28 06:10:50|681.79|678.99|681.33|678.53|681.79|678.99|681.33|678.53|0
1643350260000|2022-01-28 06:11:00|681.56|678.76|682.25|679.45|682.25|679.45|681.56|678.76|0
1643350270000|2022-01-28 06:11:10|681.91|679.11|682.14|679.34|682.25|679.45|681.91|679.11|0
1643350280000|2022-01-28 06:11:20|682.02|679.22|682.94|680.14|683.17|680.37|682.02|679.22|0
1643350290000|2022-01-28 06:11:30|683.17|680.37|683.17|680.37|683.17|680.37|682.94|680.14|0
1643350300000|2022-01-28 06:11:40|683.06|680.26|682.48|679.68|683.06|680.26|682.25|679.45|0
1643350310000|2022-01-28 06:11:50|682.37|679.57|682.71|679.91|682.71|679.91|682.37|679.57|0
1643350320000|2022-01-28 06:12:00|682.02|679.22|681.79|678.99|682.14|679.34|681.45|678.65|0
1643350330000|2022-01-28 06:12:10|682.37|679.57|681.56|678.76|682.37|679.57|681.56|678.76|0
1643350340000|2022-01-28 06:12:20|681.33|678.53|681.1|678.3|681.45|678.65|681.1|678.3|0
1643350350000|2022-01-28 06:12:30|681.33|678.53|681.33|678.53|681.68|678.88|681.33|678.53|0
1643350360000|2022-01-28 06:12:40|681.1|678.3|682.25|679.45|682.25|679.45|681.1|678.3|0
1643350370000|2022-01-28 06:12:50|681.68|678.88|681.45|678.65|681.68|678.88|681.45|678.65|0
1643350380000|2022-01-28 06:13:00|681.56|678.76|681.33|678.53|681.56|678.76|681.33|678.53|0
1643350390000|2022-01-28 06:13:10|681.68|678.88|681.68|678.88|681.68|678.88|681.45|678.65|0
1643350400000|2022-01-28 06:13:20|681.79|678.99|680.87|678.07|681.79|678.99|680.87|678.07|0
1643350410000|2022-01-28 06:13:30|681.1|678.3|681.1|678.3|681.1|678.3|680.99|678.19|0
1643350420000|2022-01-28 06:13:40|681.22|678.42|681.56|678.76|681.56|678.76|681.1|678.3|0
1643350430000|2022-01-28 06:13:50|681.33|678.53|681.1|678.3|681.45|678.65|681.1|678.3|0
1643350440000|2022-01-28 06:14:00|680.87|678.07|680.99|678.19|680.99|678.19|680.87|678.07|0
1643350450000|2022-01-28 06:14:10|680.63|677.83|680.52|677.72|680.63|677.83|680.4|677.6|0
1643350460000|2022-01-28 06:14:20|681.22|678.42|680.29|677.49|681.22|678.42|680.29|677.49|0
1643350470000|2022-01-28 06:14:30|680.63|677.83|681.15|678.35|681.15|678.35|680.63|677.83|0
1643350480000|2022-01-28 06:14:40|680.8|678|680.8|678|681.26|678.46|680.8|678|0
1643350490000|2022-01-28 06:14:50|680.46|677.66|680.34|677.54|680.46|677.66|680.34|677.54|0
1643350500000|2022-01-28 06:15:00|680.46|677.66|680.8|678|680.92|678.12|680.46|677.66|0
1643350510000|2022-01-28 06:15:10|680.57|677.77|679.88|677.08|680.57|677.77|679.88|677.08|0
1643350520000|2022-01-28 06:15:20|680.11|677.31|679.88|677.08|680.11|677.31|679.65|676.85|0
1643350530000|2022-01-28 06:15:30|680|677.2|680.34|677.54|680.34|677.54|680|677.2|0
1643350540000|2022-01-28 06:15:40|680.23|677.43|679.54|676.74|680.23|677.43|679.54|676.74|0
1643350550000|2022-01-28 06:15:50|678.73|675.93|678.27|675.47|678.73|675.93|678.27|675.47|0
1643350560000|2022-01-28 06:16:00|678.39|675.59|678.27|675.47|678.5|675.7|678.27|675.47|0
1643350570000|2022-01-28 06:16:10|678.39|675.59|677.93|675.13|678.39|675.59|677.93|675.13|0
1643350580000|2022-01-28 06:16:20|678.27|675.47|678.04|675.24|678.27|675.47|678.04|675.24|0
1643350590000|2022-01-28 06:16:30|678.16|675.36|678.27|675.47|678.27|675.47|678.16|675.36|0
1643350600000|2022-01-28 06:16:40|678.16|675.36|678.39|675.59|678.39|675.59|678.16|675.36|0
1643350610000|2022-01-28 06:16:50|677.81|675.01|678.04|675.24|678.04|675.24|677.81|675.01|0
1643350620000|2022-01-28 06:17:00|678.5|675.7|679.42|676.62|679.42|676.62|678.5|675.7|0
1643350630000|2022-01-28 06:17:10|679.65|676.85|679.08|676.28|679.65|676.85|679.08|676.28|0
1643350640000|2022-01-28 06:17:20|678.96|676.16|678.73|675.93|679.08|676.28|678.73|675.93|0
1643350650000|2022-01-28 06:17:30|679.19|676.39|678.96|676.16|679.19|676.39|678.96|676.16|0
1643350660000|2022-01-28 06:17:40|678.62|675.82|678.62|675.82|678.62|675.82|678.5|675.7|0
1643350670000|2022-01-28 06:17:50|678.5|675.7|678.27|675.47|678.5|675.7|678.04|675.24|0
1643350680000|2022-01-28 06:18:00|678.62|675.82|678.96|676.16|679.19|676.39|678.62|675.82|0
1643350690000|2022-01-28 06:18:10|679.08|676.28|679.42|676.62|680|677.2|679.08|676.28|0
1643350700000|2022-01-28 06:18:20|679.19|676.39|678.96|676.16|679.19|676.39|678.62|675.82|0
1643350710000|2022-01-28 06:18:30|679.08|676.28|679.08|676.28|679.08|676.28|679.08|676.28|0
1643350720000|2022-01-28 06:18:40|679.19|676.39|680|677.2|680|677.2|679.19|676.39|0
1643350730000|2022-01-28 06:18:50|679.77|676.97|680.34|677.54|680.34|677.54|679.77|676.97|0
1643350740000|2022-01-28 06:19:00|679.77|676.97|680|677.2|680.34|677.54|679.77|676.97|0
1643350750000|2022-01-28 06:19:10|679.42|676.62|679.54|676.74|679.65|676.85|679.42|676.62|0
1643350760000|2022-01-28 06:19:20|679.65|676.85|678.96|676.16|679.65|676.85|678.96|676.16|0
1643350770000|2022-01-28 06:19:30|679.08|676.28|678.96|676.16|679.19|676.39|678.96|676.16|0
1643350780000|2022-01-28 06:19:40|679.42|676.62|679.88|677.08|680|677.2|679.42|676.62|0
1643350790000|2022-01-28 06:19:50|679.77|676.97|679.65|676.85|680|677.2|679.65|676.85|0
1643350800000|2022-01-28 06:20:00|679.54|676.74|678.62|675.82|679.54|676.74|678.62|675.82|0
1643350810000|2022-01-28 06:20:10|678.73|675.93|679.08|676.28|679.08|676.28|678.73|675.93|0
1643350820000|2022-01-28 06:20:20|678.39|675.59|678.62|675.82|678.62|675.82|678.39|675.59|0
1643350830000|2022-01-28 06:20:30|678.16|675.36|678.16|675.36|678.5|675.7|678.16|675.36|0
1643350840000|2022-01-28 06:20:40|678.04|675.24|679.19|676.39|679.19|676.39|678.04|675.24|0
1643350850000|2022-01-28 06:20:50|678.85|676.05|678.62|675.82|678.85|676.05|678.39|675.59|0
1643350860000|2022-01-28 06:21:00|678.5|675.7|678.85|676.05|678.85|676.05|678.5|675.7|0
1643350870000|2022-01-28 06:21:10|678.73|675.93|678.61|675.81|678.73|675.93|678.61|675.81|0
1643350880000|2022-01-28 06:21:20|678.38|675.58|678.38|675.58|678.38|675.58|678.38|675.58|0
1643350890000|2022-01-28 06:21:30|678.5|675.7|678.5|675.7|678.5|675.7|678.38|675.58|0
1643350900000|2022-01-28 06:21:40|678.38|675.58|677.92|675.12|678.38|675.58|677.92|675.12|0
1643350910000|2022-01-28 06:21:50|678.27|675.47|678.84|676.04|678.84|676.04|678.27|675.47|0
1643350920000|2022-01-28 06:22:00|678.5|675.7|678.04|675.24|678.5|675.7|678.04|675.24|0
1643350930000|2022-01-28 06:22:10|677.92|675.12|677.92|675.12|678.27|675.47|677.92|675.12|0
1643350940000|2022-01-28 06:22:20|678.73|675.93|678.5|675.7|678.73|675.93|678.5|675.7|0
1643350950000|2022-01-28 06:22:30|678.15|675.35|678.04|675.24|678.15|675.35|678.04|675.24|0
1643350960000|2022-01-28 06:22:40|677.81|675.01|677.81|675.01|677.81|675.01|677.81|675.01|0
1643350970000|2022-01-28 06:22:50|678.15|675.35|678.15|675.35|678.15|675.35|677.92|675.12|0
1643350980000|2022-01-28 06:23:00|677.81|675.01|677.92|675.12|677.92|675.12|677.81|675.01|0
1643350990000|2022-01-28 06:23:10|677.81|675.01|677.92|675.12|678.04|675.24|677.81|675.01|0
1643351000000|2022-01-28 06:23:20|678.04|675.24|678.04|675.24|678.04|675.24|677.81|675.01|0
1643351010000|2022-01-28 06:23:30|678.15|675.35|678.15|675.35|678.15|675.35|678.15|675.35|0
1643351020000|2022-01-28 06:23:40|678.04|675.24|678.04|675.24|678.15|675.35|678.04|675.24|0
1643351030000|2022-01-28 06:23:50|677.81|675.01|677.58|674.78|678.03|675.23|677.58|674.78|0
1643351040000|2022-01-28 06:24:00|677.69|674.89|677.8|675|677.92|675.12|677.69|674.89|0
1643351050000|2022-01-28 06:24:10|677.92|675.12|677.8|675|677.92|675.12|677.8|675|0
1643351060000|2022-01-28 06:24:20|677.69|674.89|677.69|674.89|677.69|674.89|677.69|674.89|0
1643351070000|2022-01-28 06:24:30|677.8|675|677.69|674.89|677.8|675|677.57|674.77|0
1643351080000|2022-01-28 06:24:40|677.57|674.77|677.57|674.77|677.57|674.77|677.57|674.77|0
1643351100000|2022-01-28 06:25:00|677.34|674.54|677.34|674.54|677.34|674.54|677.34|674.54|0
1643351110000|2022-01-28 06:25:10|677.46|674.66|677.34|674.54|677.46|674.66|677.34|674.54|0
1643351120000|2022-01-28 06:25:20|677.57|674.77|677.34|674.54|677.57|674.77|677.34|674.54|0
1643351130000|2022-01-28 06:25:30|677.46|674.66|677.34|674.54|677.57|674.77|677.34|674.54|0
1643351160000|2022-01-28 06:26:00|677.46|674.66|678.38|675.58|678.38|675.58|677.46|674.66|0
1643351170000|2022-01-28 06:26:10|678.72|675.92|678.26|675.46|678.72|675.92|678.26|675.46|0
1643351180000|2022-01-28 06:26:20|678.03|675.23|677.8|675|678.03|675.23|677.8|675|0
1643351190000|2022-01-28 06:26:30|677.57|674.77|677.92|675.12|677.92|675.12|677.57|674.77|0
1643351200000|2022-01-28 06:26:40|678.03|675.23|678.15|675.35|678.26|675.46|678.03|675.23|0
1643351210000|2022-01-28 06:26:50|677.57|674.77|677.57|674.77|677.8|675|677.57|674.77|0
1643351220000|2022-01-28 06:27:00|677.8|675|677.69|674.89|677.92|675.12|677.69|674.89|0
1643351230000|2022-01-28 06:27:10|677.57|674.77|677.57|674.77|677.57|674.77|677.57|674.77|0
1643351240000|2022-01-28 06:27:20|677.92|675.12|678.03|675.23|678.26|675.46|677.92|675.12|0
1643351250000|2022-01-28 06:27:30|678.15|675.35|678.03|675.23|678.15|675.35|678.03|675.23|0
1643351260000|2022-01-28 06:27:40|677.92|675.12|677.46|674.66|677.92|675.12|677.46|674.66|0
1643351270000|2022-01-28 06:27:50|677.57|674.77|677.57|674.77|677.57|674.77|677.34|674.54|0
1643351280000|2022-01-28 06:28:00|677.34|674.54|677.34|674.54|677.34|674.54|677.34|674.54|0
1643351310000|2022-01-28 06:28:30|677.11|674.31|677.8|675|677.8|675|677.11|674.31|0
1643351320000|2022-01-28 06:28:40|677.69|674.89|677.92|675.12|678.26|675.46|677.69|674.89|0
1643351330000|2022-01-28 06:28:50|678.03|675.23|677.34|674.54|678.03|675.23|677.34|674.54|0
1643351340000|2022-01-28 06:29:00|677.57|674.77|677.57|674.77|677.69|674.89|677.34|674.54|0
1643351350000|2022-01-28 06:29:10|677.69|674.89|677.23|674.43|677.69|674.89|677.23|674.43|0
1643351360000|2022-01-28 06:29:20|677.46|674.66|677.57|674.77|677.57|674.77|677.46|674.66|0
1643351370000|2022-01-28 06:29:30|677.46|674.66|677.34|674.54|677.46|674.66|677.34|674.54|0
1643351380000|2022-01-28 06:29:40|677.69|674.89|677.11|674.31|677.69|674.89|677.11|674.31|0
1643351390000|2022-01-28 06:29:50|677.34|674.54|677.11|674.31|677.34|674.54|677.11|674.31|0
1643351400000|2022-01-28 06:30:00|677.34|674.54|677.69|674.89|677.69|674.89|677.34|674.54|0
1643351410000|2022-01-28 06:30:10|677.57|674.77|678.72|675.92|678.72|675.92|677.57|674.77|0
1643351420000|2022-01-28 06:30:20|678.49|675.69|678.49|675.69|678.49|675.69|678.49|675.69|0
1643351430000|2022-01-28 06:30:30|678.72|675.92|678.49|675.69|678.72|675.92|678.38|675.58|0
1643351440000|2022-01-28 06:30:40|678.61|675.81|678.72|675.92|678.72|675.92|678.49|675.69|0
1643351450000|2022-01-28 06:30:50|678.61|675.81|678.84|676.04|678.84|676.04|678.61|675.81|0
1643351460000|2022-01-28 06:31:00|678.95|676.15|678.84|676.04|679.07|676.27|678.72|675.92|0
1643351470000|2022-01-28 06:31:10|678.61|675.81|678.61|675.81|678.72|675.92|678.61|675.81|0
1643351480000|2022-01-28 06:31:20|678.72|675.92|678.61|675.81|678.72|675.92|678.26|675.46|0
1643351490000|2022-01-28 06:31:30|678.49|675.69|678.49|675.69|678.49|675.69|678.49|675.69|0
1643351500000|2022-01-28 06:31:40|678.84|676.04|678.95|676.15|678.95|676.15|678.72|675.92|0
1643351510000|2022-01-28 06:31:50|679.3|676.5|679.64|676.84|680.1|677.3|679.3|676.5|0
1643351520000|2022-01-28 06:32:00|679.3|676.5|679.41|676.61|679.41|676.61|679.18|676.38|0
1643351530000|2022-01-28 06:32:10|679.18|676.38|679.3|676.5|679.3|676.5|678.95|676.15|0
1643351540000|2022-01-28 06:32:20|679.18|676.38|679.41|676.61|679.41|676.61|679.18|676.38|0
1643351550000|2022-01-28 06:32:30|679.3|676.5|679.64|676.84|679.64|676.84|679.18|676.38|0
1643351560000|2022-01-28 06:32:40|679.3|676.5|679.53|676.73|679.53|676.73|679.3|676.5|0
1643351570000|2022-01-28 06:32:50|679.64|676.84|679.18|676.38|679.64|676.84|679.18|676.38|0
1643351580000|2022-01-28 06:33:00|679.07|676.27|678.95|676.15|679.07|676.27|678.95|676.15|0
1643351590000|2022-01-28 06:33:10|679.64|676.84|679.64|676.84|679.64|676.84|679.53|676.73|0
1643351600000|2022-01-28 06:33:20|679.41|676.61|679.87|677.07|679.87|677.07|679.41|676.61|0
1643351610000|2022-01-28 06:33:30|679.76|676.96|680.45|677.65|680.56|677.76|679.76|676.96|0
1643351620000|2022-01-28 06:33:40|680.33|677.53|680.22|677.42|680.45|677.65|680.1|677.3|0
1643351630000|2022-01-28 06:33:50|679.99|677.19|679.87|677.07|679.99|677.19|679.41|676.61|0
1643351640000|2022-01-28 06:34:00|680.22|677.42|679.76|676.96|680.22|677.42|679.76|676.96|0
1643351650000|2022-01-28 06:34:10|679.64|676.84|679.18|676.38|679.64|676.84|679.07|676.27|0
1643351660000|2022-01-28 06:34:20|679.07|676.27|679.18|676.38|679.18|676.38|678.95|676.15|0
1643351670000|2022-01-28 06:34:30|679.07|676.27|680.33|677.53|680.56|677.76|679.07|676.27|0
1643351680000|2022-01-28 06:34:40|679.87|677.07|679.18|676.38|679.87|677.07|679.18|676.38|0
1643351690000|2022-01-28 06:34:50|678.49|675.69|678.95|676.15|678.95|676.15|678.49|675.69|0
1643351700000|2022-01-28 06:35:00|679.18|676.38|678.95|676.15|679.18|676.38|678.95|676.15|0
1643351710000|2022-01-28 06:35:10|679.07|676.27|678.95|676.15|679.07|676.27|678.95|676.15|0
1643351720000|2022-01-28 06:35:20|679.18|676.38|678.84|676.04|679.18|676.38|678.84|676.04|0
1643351730000|2022-01-28 06:35:30|678.61|675.81|677.92|675.12|678.61|675.81|677.8|675|0
1643351740000|2022-01-28 06:35:40|678.15|675.35|677.46|674.66|678.15|675.35|677.46|674.66|0
1643351750000|2022-01-28 06:35:50|677.57|674.77|677.34|674.54|677.69|674.89|677.34|674.54|0
1643351760000|2022-01-28 06:36:00|677.57|674.77|677.46|674.66|677.57|674.77|677.46|674.66|0
1643351770000|2022-01-28 06:36:10|677.34|674.54|677.11|674.31|677.34|674.54|677.11|674.31|0
1643351780000|2022-01-28 06:36:20|676.88|674.08|676.88|674.08|677|674.2|676.88|674.08|0
1643351790000|2022-01-28 06:36:30|677.23|674.43|677.23|674.43|677.23|674.43|677.23|674.43|0
1643351800000|2022-01-28 06:36:40|677|674.2|677|674.2|677|674.2|677|674.2|0
1643351810000|2022-01-28 06:36:50|677.11|674.31|676.65|673.85|677.11|674.31|676.65|673.85|0
1643351830000|2022-01-28 06:37:10|676.77|673.97|676.77|673.97|676.77|673.97|676.77|673.97|0
1643351840000|2022-01-28 06:37:20|676.65|673.85|677.23|674.43|677.23|674.43|676.65|673.85|0
1643351850000|2022-01-28 06:37:30|677.11|674.31|676.65|673.85|677.11|674.31|676.65|673.85|0
1643351870000|2022-01-28 06:37:50|676.54|673.74|676.54|673.74|676.54|673.74|676.42|673.62|0
1643351880000|2022-01-28 06:38:00|676.42|673.62|677.11|674.31|677.11|674.31|676.42|673.62|0
1643351890000|2022-01-28 06:38:10|677.57|674.77|677.34|674.54|677.57|674.77|677.23|674.43|0
1643351900000|2022-01-28 06:38:20|677.11|674.31|677.11|674.31|677.34|674.54|677.11|674.31|0
1643351910000|2022-01-28 06:38:30|677|674.2|676.42|673.62|677|674.2|676.42|673.62|0
1643351920000|2022-01-28 06:38:40|676.65|673.85|676.65|673.85|676.65|673.85|676.65|673.85|0
1643351930000|2022-01-28 06:38:50|676.77|673.97|677.92|675.12|677.92|675.12|676.77|673.97|0
1643351940000|2022-01-28 06:39:00|678.03|675.23|678.49|675.69|678.49|675.69|678.03|675.23|0
1643351950000|2022-01-28 06:39:10|678.03|675.23|676.42|673.62|678.03|675.23|676.42|673.62|0
1643351960000|2022-01-28 06:39:20|676.08|673.28|676.54|673.74|676.54|673.74|676.08|673.28|0
1643351970000|2022-01-28 06:39:30|676.42|673.62|676.42|673.62|676.42|673.62|676.19|673.39|0
1643351980000|2022-01-28 06:39:40|676.65|673.85|676.42|673.62|676.65|673.85|676.31|673.51|0
1643351990000|2022-01-28 06:39:50|676.65|673.85|676.54|673.74|676.65|673.85|676.54|673.74|0
1643352000000|2022-01-28 06:40:00|676.65|673.85|676.88|674.08|676.88|674.08|676.65|673.85|0
1643352010000|2022-01-28 06:40:10|677|674.2|676.54|673.74|677.23|674.43|676.54|673.74|0
1643352020000|2022-01-28 06:40:20|676.08|673.28|677.34|674.54|677.34|674.54|676.08|673.28|0
1643352030000|2022-01-28 06:40:30|677.11|674.31|677.11|674.31|677.23|674.43|677.11|674.31|0
1643352040000|2022-01-28 06:40:40|677.34|674.54|677.57|674.77|677.57|674.77|677.23|674.43|0
1643352050000|2022-01-28 06:40:50|677.69|674.89|676.42|673.62|677.69|674.89|676.42|673.62|0
1643352060000|2022-01-28 06:41:00|676.65|673.85|676.19|673.39|676.65|673.85|676.19|673.39|0
1643352070000|2022-01-28 06:41:10|676.65|673.85|677|674.2|677|674.2|676.54|673.74|0
1643352080000|2022-01-28 06:41:20|676.88|674.08|676.65|673.85|677|674.2|676.65|673.85|0
1643352090000|2022-01-28 06:41:30|676.88|674.08|676.88|674.08|676.88|674.08|676.88|674.08|0
1643352100000|2022-01-28 06:41:40|676.77|673.97|676.65|673.85|677|674.2|676.65|673.85|0
1643352110000|2022-01-28 06:41:50|676.77|673.97|676.77|673.97|676.77|673.97|676.77|673.97|0
1643352120000|2022-01-28 06:42:00|676.88|674.08|677.11|674.31|677.11|674.31|676.88|674.08|0
1643352130000|2022-01-28 06:42:10|676.77|673.97|676.65|673.85|676.77|673.97|676.65|673.85|0
1643352140000|2022-01-28 06:42:20|676.19|673.39|676.19|673.39|676.19|673.39|676.19|673.39|0
1643352150000|2022-01-28 06:42:30|676.31|673.51|676.42|673.62|676.42|673.62|676.19|673.39|0
1643352160000|2022-01-28 06:42:40|676.31|673.51|676.19|673.39|676.42|673.62|676.19|673.39|0
1643352170000|2022-01-28 06:42:50|676.54|673.74|676.65|673.85|676.65|673.85|676.54|673.74|0
1643352180000|2022-01-28 06:43:00|676.42|673.62|676.31|673.51|676.42|673.62|676.19|673.39|0
1643352190000|2022-01-28 06:43:10|676.65|673.85|676.77|673.97|676.88|674.08|676.65|673.85|0
1643352200000|2022-01-28 06:43:20|676.31|673.51|676.31|673.51|676.42|673.62|676.31|673.51|0
1643352210000|2022-01-28 06:43:30|676.42|673.62|676.19|673.39|676.42|673.62|676.19|673.39|0
1643352220000|2022-01-28 06:43:40|676.42|673.62|676.31|673.51|676.42|673.62|676.31|673.51|0
1643352230000|2022-01-28 06:43:50|676.19|673.39|676.19|673.39|676.19|673.39|676.19|673.39|0
1643352240000|2022-01-28 06:44:00|676.54|673.74|677.34|674.54|677.34|674.54|676.54|673.74|0
1643352250000|2022-01-28 06:44:10|676.77|673.97|677.11|674.31|677.11|674.31|676.77|673.97|0
1643352260000|2022-01-28 06:44:20|677.34|674.54|677.34|674.54|677.34|674.54|677.34|674.54|0
1643352270000|2022-01-28 06:44:30|677.57|674.77|677.8|675|677.92|675.12|677.57|674.77|0
1643352280000|2022-01-28 06:44:40|677.92|675.12|677.57|674.77|677.92|675.12|677.57|674.77|0
1643352290000|2022-01-28 06:44:50|677.11|674.31|677.8|675|677.8|675|677.11|674.31|0
1643352300000|2022-01-28 06:45:00|678.03|675.23|677.8|675|678.03|675.23|677.8|675|0
1643352310000|2022-01-28 06:45:10|677.92|675.12|678.26|675.46|678.26|675.46|677.92|675.12|0
1643352320000|2022-01-28 06:45:20|678.03|675.23|678.26|675.46|678.26|675.46|678.03|675.23|0
1643352330000|2022-01-28 06:45:30|678.84|676.04|678.72|675.92|678.84|676.04|678.72|675.92|0
1643352340000|2022-01-28 06:45:40|678.49|675.69|678.95|676.15|678.95|676.15|678.49|675.69|0
1643352350000|2022-01-28 06:45:50|679.18|676.38|679.07|676.27|679.18|676.38|678.95|676.15|0
1643352360000|2022-01-28 06:46:00|679.41|676.61|679.53|676.73|679.53|676.73|679.41|676.61|0
1643352370000|2022-01-28 06:46:10|679.07|676.27|679.41|676.61|679.53|676.73|679.07|676.27|0
1643352380000|2022-01-28 06:46:20|679.3|676.5|679.53|676.73|679.53|676.73|679.3|676.5|0
1643352390000|2022-01-28 06:46:30|679.18|676.38|678.95|676.15|679.18|676.38|678.95|676.15|0
1643352400000|2022-01-28 06:46:40|678.38|675.58|678.38|675.58|678.38|675.58|678.03|675.23|0
1643352410000|2022-01-28 06:46:50|678.61|675.81|678.49|675.69|678.61|675.81|678.49|675.69|0
1643352420000|2022-01-28 06:47:00|678.84|676.04|678.72|675.92|678.84|676.04|678.72|675.92|0
1643352430000|2022-01-28 06:47:10|677.57|674.77|677.8|675|677.92|675.12|677.57|674.77|0
1643352440000|2022-01-28 06:47:20|678.38|675.58|678.15|675.35|678.38|675.58|678.03|675.23|0
1643352450000|2022-01-28 06:47:30|678.38|675.58|678.26|675.46|678.49|675.69|678.26|675.46|0
1643352460000|2022-01-28 06:47:40|678.38|675.58|678.38|675.58|678.38|675.58|678.38|675.58|0
1643352470000|2022-01-28 06:47:50|678.84|676.04|678.72|675.92|678.84|676.04|678.72|675.92|0
1643352480000|2022-01-28 06:48:00|678.61|675.81|678.61|675.81|678.72|675.92|678.49|675.69|0
1643352490000|2022-01-28 06:48:10|678.38|675.58|678.15|675.35|678.49|675.69|678.15|675.35|0
1643352500000|2022-01-28 06:48:20|678.38|675.58|678.95|676.15|678.95|676.15|678.38|675.58|0
1643352510000|2022-01-28 06:48:30|679.07|676.27|678.95|676.15|679.07|676.27|678.95|676.15|0
1643352520000|2022-01-28 06:48:40|678.61|675.81|678.15|675.35|678.61|675.81|678.15|675.35|0
1643352530000|2022-01-28 06:48:50|678.38|675.58|677.8|675|678.38|675.58|677.69|674.89|0
1643352540000|2022-01-28 06:49:00|678.26|675.46|678.03|675.23|678.26|675.46|678.03|675.23|0
1643352550000|2022-01-28 06:49:10|677.92|675.12|678.03|675.23|678.03|675.23|677.8|675|0
1643352560000|2022-01-28 06:49:20|677.92|675.12|677.69|674.89|677.92|675.12|677.69|674.89|0
1643352570000|2022-01-28 06:49:30|677.57|674.77|677.46|674.66|677.57|674.77|677.46|674.66|0
1643352580000|2022-01-28 06:49:40|677.34|674.54|677.23|674.43|677.34|674.54|677.23|674.43|0
1643352590000|2022-01-28 06:49:50|677.57|674.77|677.34|674.54|677.57|674.77|677.34|674.54|0
1643352600000|2022-01-28 06:50:00|677.23|674.43|677|674.2|677.23|674.43|677|674.2|0
1643352610000|2022-01-28 06:50:10|677.23|674.43|677|674.2|677.23|674.43|677|674.2|0
1643352620000|2022-01-28 06:50:20|677.23|674.43|677|674.2|677.23|674.43|677|674.2|0
1643352630000|2022-01-28 06:50:30|676.65|673.85|676.88|674.08|676.88|674.08|676.65|673.85|0
1643352640000|2022-01-28 06:50:40|676.77|673.97|676.65|673.85|676.77|673.97|676.65|673.85|0
1643352650000|2022-01-28 06:50:50|676.77|673.97|676.65|673.85|676.77|673.97|676.65|673.85|0
1643352660000|2022-01-28 06:51:00|676.77|673.97|677.23|674.43|677.23|674.43|676.77|673.97|0
1643352690000|2022-01-28 06:51:30|677.11|674.31|676.88|674.08|677.11|674.31|676.88|674.08|0
1643352700000|2022-01-28 06:51:40|677|674.2|676.88|674.08|677.11|674.31|676.88|674.08|0
1643352710000|2022-01-28 06:51:50|677.11|674.31|677.34|674.54|677.34|674.54|677.11|674.31|0
1643352720000|2022-01-28 06:52:00|677.46|674.66|677.11|674.31|677.46|674.66|677.11|674.31|0
1643352730000|2022-01-28 06:52:10|677|674.2|676.65|673.85|677|674.2|676.65|673.85|0
1643352740000|2022-01-28 06:52:20|677|674.2|677|674.2|677.11|674.31|677|674.2|0
1643352750000|2022-01-28 06:52:30|677.11|674.31|677.34|674.54|677.34|674.54|677.11|674.31|0
1643352760000|2022-01-28 06:52:40|676.88|674.08|676.77|673.97|676.88|674.08|676.65|673.85|0
1643352770000|2022-01-28 06:52:50|676.88|674.08|676.65|673.85|676.88|674.08|676.65|673.85|0
1643352780000|2022-01-28 06:53:00|676.88|674.08|677.23|674.43|677.23|674.43|676.88|674.08|0
1643352790000|2022-01-28 06:53:10|676.88|674.08|676.77|673.97|676.88|674.08|676.77|673.97|0
1643352800000|2022-01-28 06:53:20|676.65|673.85|676.65|673.85|676.77|673.97|676.65|673.85|0
1643352810000|2022-01-28 06:53:30|676.77|673.97|676.77|673.97|676.77|673.97|676.77|673.97|0
1643352820000|2022-01-28 06:53:40|676.88|674.08|676.54|673.74|676.88|674.08|676.54|673.74|0
1643352830000|2022-01-28 06:53:50|676.42|673.62|676.42|673.62|676.42|673.62|676.42|673.62|0
1643352840000|2022-01-28 06:54:00|676.77|673.97|676.54|673.74|676.88|674.08|676.54|673.74|0
1643352850000|2022-01-28 06:54:10|676.65|673.85|675.73|672.93|676.65|673.85|675.73|672.93|0
1643352860000|2022-01-28 06:54:20|675.62|672.82|674.81|672.01|675.62|672.82|674.81|672.01|0
1643352870000|2022-01-28 06:54:30|675.04|672.24|675.04|672.24|675.04|672.24|674.81|672.01|0
1643352890000|2022-01-28 06:54:50|675.16|672.36|675.04|672.24|675.16|672.36|675.04|672.24|0
1643352900000|2022-01-28 06:55:00|674.93|672.13|675.04|672.24|675.04|672.24|674.93|672.13|0
1643352910000|2022-01-28 06:55:10|674.81|672.01|674.58|671.78|674.93|672.13|674.58|671.78|0
1643352920000|2022-01-28 06:55:20|674.81|672.01|674.93|672.13|675.04|672.24|674.81|672.01|0
1643352930000|2022-01-28 06:55:30|674.81|672.01|674.35|671.55|674.81|672.01|674.35|671.55|0
1643352940000|2022-01-28 06:55:40|674.12|671.32|674.58|671.78|674.58|671.78|674.12|671.32|0
1643352950000|2022-01-28 06:55:50|674.81|672.01|674.93|672.13|674.93|672.13|674.81|672.01|0
1643352960000|2022-01-28 06:56:00|675.04|672.24|675.27|672.47|675.27|672.47|675.04|672.24|0
1643352980000|2022-01-28 06:56:20|675.39|672.59|675.5|672.7|675.5|672.7|675.39|672.59|0
1643352990000|2022-01-28 06:56:30|675.73|672.93|675.73|672.93|675.73|672.93|675.73|672.93|0
1643353000000|2022-01-28 06:56:40|675.96|673.16|675.96|673.16|675.96|673.16|675.96|673.16|0
1643353010000|2022-01-28 06:56:50|675.73|672.93|675.96|673.16|675.96|673.16|675.62|672.82|0
1643353020000|2022-01-28 06:57:00|675.5|672.7|675.96|673.16|675.96|673.16|675.5|672.7|0
1643353030000|2022-01-28 06:57:10|676.19|673.39|676.42|673.62|676.42|673.62|676.19|673.39|0
1643353040000|2022-01-28 06:57:20|677.11|674.31|677.11|674.31|677.11|674.31|677.11|674.31|0
1643353050000|2022-01-28 06:57:30|677.34|674.54|677.23|674.43|677.34|674.54|677.23|674.43|0
1643353060000|2022-01-28 06:57:40|677.57|674.77|677.69|674.89|678.03|675.23|677.57|674.77|0
1643353070000|2022-01-28 06:57:50|677.57|674.77|677.8|675|678.03|675.23|677.57|674.77|0
1643353080000|2022-01-28 06:58:00|678.15|675.35|678.38|675.58|678.49|675.69|678.15|675.35|0
1643353090000|2022-01-28 06:58:10|678.26|675.46|678.49|675.69|678.49|675.69|678.26|675.46|0
1643353100000|2022-01-28 06:58:20|678.38|675.58|678.49|675.69|678.72|675.92|678.38|675.58|0
1643353110000|2022-01-28 06:58:30|678.72|675.92|678.72|675.92|678.72|675.92|678.49|675.69|0
1643353120000|2022-01-28 06:58:40|679.18|676.38|679.18|676.38|679.18|676.38|678.26|675.46|0
1643353130000|2022-01-28 06:58:50|679.41|676.61|679.3|676.5|679.64|676.84|679.07|676.27|0
1643353140000|2022-01-28 06:59:00|679.53|676.73|679.76|676.96|679.87|677.07|679.53|676.73|0
1643353150000|2022-01-28 06:59:10|680.33|677.53|680.1|677.3|680.33|677.53|680.1|677.3|0
1643353170000|2022-01-28 06:59:30|680.45|677.65|680.79|677.99|680.79|677.99|680.45|677.65|0
1643353180000|2022-01-28 06:59:40|680.56|677.76|680.33|677.53|680.56|677.76|680.33|677.53|0
1643353190000|2022-01-28 06:59:50|680.1|677.3|680.1|677.3|680.22|677.42|680.1|677.3|0
1643353200000|2022-01-28 07:00:00|680.33|677.53|680.91|678.11|681.02|678.22|680.33|677.53|0
1643353210000|2022-01-28 07:00:10|681.02|678.22|681.25|678.45|681.48|678.68|681.02|678.22|0
1643353220000|2022-01-28 07:00:20|681.14|678.34|681.37|678.57|681.37|678.57|681.14|678.34|0
1643353230000|2022-01-28 07:00:30|680.56|677.76|681.37|678.57|681.37|678.57|680.56|677.76|0
1643353240000|2022-01-28 07:00:40|681.48|678.68|681.6|678.8|681.71|678.91|681.48|678.68|0
1643353250000|2022-01-28 07:00:50|681.71|678.91|682.86|680.06|682.86|680.06|681.71|678.91|0
1643353260000|2022-01-28 07:01:00|683.32|680.52|683.44|680.64|683.44|680.64|683.32|680.52|0
1643353270000|2022-01-28 07:01:10|683.67|680.87|684.02|681.22|684.02|681.22|683.44|680.64|0
1643353280000|2022-01-28 07:01:20|684.14|681.34|684.02|681.22|684.14|681.34|683.32|680.52|0
1643353290000|2022-01-28 07:01:30|683.67|680.87|682.98|680.18|683.67|680.87|682.86|680.06|0
1643353300000|2022-01-28 07:01:40|683.09|680.29|682.86|680.06|683.32|680.52|682.86|680.06|0
1643353310000|2022-01-28 07:01:50|682.63|679.83|683.09|680.29|683.55|680.75|682.63|679.83|0
1643353320000|2022-01-28 07:02:00|683.32|680.52|683.91|681.11|684.14|681.34|683.32|680.52|0
1643353330000|2022-01-28 07:02:10|683.79|680.99|683.67|680.87|684.02|681.22|683.67|680.87|0
1643353340000|2022-01-28 07:02:20|683.79|680.99|683.91|681.11|683.91|681.11|683.55|680.75|0
1643353350000|2022-01-28 07:02:30|684.02|681.22|684.25|681.45|684.25|681.45|684.02|681.22|0
1643353360000|2022-01-28 07:02:40|684.02|681.22|684.25|681.45|685.17|682.37|684.02|681.22|0
1643353370000|2022-01-28 07:02:50|684.37|681.57|684.48|681.68|684.48|681.68|684.25|681.45|0
1643353380000|2022-01-28 07:03:00|684.25|681.45|684.37|681.57|684.37|681.57|684.14|681.34|0
1643353390000|2022-01-28 07:03:10|684.14|681.34|683.55|680.75|684.14|681.34|683.55|680.75|0
1643353400000|2022-01-28 07:03:20|684.02|681.22|684.14|681.34|684.14|681.34|684.02|681.22|0
1643353410000|2022-01-28 07:03:30|684.37|681.57|684.94|682.14|684.94|682.14|684.37|681.57|0
1643353420000|2022-01-28 07:03:40|685.06|682.26|684.71|681.91|685.06|682.26|684.71|681.91|0
1643353430000|2022-01-28 07:03:50|684.94|682.14|684.48|681.68|684.94|682.14|684.48|681.68|0
1643353440000|2022-01-28 07:04:00|684.6|681.8|685.63|682.83|685.63|682.83|684.6|681.8|0
1643353450000|2022-01-28 07:04:10|685.86|683.06|685.86|683.06|686.09|683.29|685.86|683.06|0
1643353460000|2022-01-28 07:04:20|686.32|683.52|686.55|683.75|686.55|683.75|686.32|683.52|0
1643353470000|2022-01-28 07:04:30|685.86|683.06|686.44|683.64|686.55|683.75|685.86|683.06|0
1643353480000|2022-01-28 07:04:40|686.55|683.75|686.67|683.87|686.78|683.98|686.55|683.75|0
1643353490000|2022-01-28 07:04:50|686.55|683.75|686.32|683.52|686.55|683.75|686.32|683.52|0
1643353500000|2022-01-28 07:05:00|686.9|684.1|686.78|683.98|687.24|684.44|686.78|683.98|0
1643353510000|2022-01-28 07:05:10|686.55|683.75|686.09|683.29|686.55|683.75|686.09|683.29|0
1643353520000|2022-01-28 07:05:20|685.86|683.06|685.63|682.83|685.86|683.06|685.52|682.72|0
1643353530000|2022-01-28 07:05:30|685.52|682.72|685.52|682.72|685.52|682.72|685.06|682.26|0
1643353540000|2022-01-28 07:05:40|685.63|682.83|685.06|682.26|685.63|682.83|685.06|682.26|0
1643353550000|2022-01-28 07:05:50|684.94|682.14|684.25|681.45|684.94|682.14|684.25|681.45|0
1643353560000|2022-01-28 07:06:00|684.48|681.68|684.02|681.22|684.48|681.68|684.02|681.22|0
1643353570000|2022-01-28 07:06:10|683.9|681.1|684.02|681.22|684.02|681.22|683.78|680.98|0
1643353580000|2022-01-28 07:06:20|683.55|680.75|682.86|680.06|683.55|680.75|682.86|680.06|0
1643353590000|2022-01-28 07:06:30|683.32|680.52|682.86|680.06|683.32|680.52|682.63|679.83|0
1643353600000|2022-01-28 07:06:40|682.4|679.6|681.71|678.91|682.52|679.72|681.71|678.91|0
1643353610000|2022-01-28 07:06:50|682.17|679.37|682.4|679.6|682.52|679.72|682.17|679.37|0
1643353620000|2022-01-28 07:07:00|682.29|679.49|682.29|679.49|682.4|679.6|682.29|679.49|0
1643353630000|2022-01-28 07:07:10|682.86|680.06|682.86|680.06|682.86|680.06|682.4|679.6|0
1643353640000|2022-01-28 07:07:20|683.9|681.1|683.09|680.29|683.9|681.1|683.09|680.29|0
1643353650000|2022-01-28 07:07:30|682.86|680.06|682.4|679.6|682.98|680.18|682.4|679.6|0
1643353660000|2022-01-28 07:07:40|681.83|679.03|681.71|678.91|681.94|679.14|681.71|678.91|0
1643353670000|2022-01-28 07:07:50|681.02|678.22|681.02|678.22|681.02|678.22|680.79|677.99|0
1643353680000|2022-01-28 07:08:00|681.48|678.68|681.71|678.91|681.71|678.91|681.48|678.68|0
1643353690000|2022-01-28 07:08:10|681.37|678.57|680.45|677.65|681.37|678.57|680.45|677.65|0
1643353700000|2022-01-28 07:08:20|680.79|677.99|680.1|677.3|680.79|677.99|680.1|677.3|0
1643353710000|2022-01-28 07:08:30|680.56|677.76|680.91|678.11|680.91|678.11|680.56|677.76|0
1643353720000|2022-01-28 07:08:40|680.79|677.99|680.79|677.99|680.79|677.99|680.68|677.88|0
1643353730000|2022-01-28 07:08:50|681.02|678.22|681.02|678.22|681.02|678.22|680.79|677.99|0
1643353740000|2022-01-28 07:09:00|681.14|678.34|680.91|678.11|681.14|678.34|680.68|677.88|0
1643353750000|2022-01-28 07:09:10|680.79|677.99|680.79|677.99|680.79|677.99|680.79|677.99|0
1643353760000|2022-01-28 07:09:20|680.45|677.65|680.56|677.76|680.79|677.99|680.45|677.65|0
1643353770000|2022-01-28 07:09:30|680.33|677.53|680.45|677.65|680.56|677.76|680.1|677.3|0
1643353780000|2022-01-28 07:09:40|680.33|677.53|679.64|676.84|680.33|677.53|679.64|676.84|0
1643353790000|2022-01-28 07:09:50|680.56|677.76|680.45|677.65|680.56|677.76|680.33|677.53|0
1643353800000|2022-01-28 07:10:00|680.22|677.42|680.22|677.42|680.22|677.42|679.87|677.07|0
1643353810000|2022-01-28 07:10:10|680.33|677.53|680.1|677.3|680.45|677.65|680.1|677.3|0
1643353820000|2022-01-28 07:10:20|680.45|677.65|680.68|677.88|680.68|677.88|680.45|677.65|0
1643353830000|2022-01-28 07:10:30|680.56|677.76|680.79|677.99|681.02|678.22|680.56|677.76|0
1643353840000|2022-01-28 07:10:40|681.02|678.22|680.79|677.99|681.02|678.22|680.79|677.99|0
1643353850000|2022-01-28 07:10:50|680.56|677.76|680.68|677.88|680.79|677.99|680.56|677.76|0
1643353860000|2022-01-28 07:11:00|681.14|678.34|682.52|679.72|682.52|679.72|681.14|678.34|0
1643353870000|2022-01-28 07:11:10|682.98|680.18|682.63|679.83|682.98|680.18|682.63|679.83|0
1643353880000|2022-01-28 07:11:20|682.4|679.6|682.17|679.37|682.63|679.83|682.17|679.37|0
1643353890000|2022-01-28 07:11:30|681.94|679.14|681.71|678.91|682.17|679.37|681.71|678.91|0
1643353900000|2022-01-28 07:11:40|681.37|678.57|681.83|679.03|681.83|679.03|681.37|678.57|0
1643353910000|2022-01-28 07:11:50|681.48|678.68|681.48|678.68|681.71|678.91|681.48|678.68|0
1643353920000|2022-01-28 07:12:00|681.6|678.8|681.94|679.14|681.94|679.14|681.6|678.8|0
1643353930000|2022-01-28 07:12:10|681.6|678.8|681.25|678.45|681.71|678.91|681.25|678.45|0
1643353940000|2022-01-28 07:12:20|681.02|678.22|678.95|676.15|681.02|678.22|678.95|676.15|0
1643353950000|2022-01-28 07:12:30|678.84|676.04|678.26|675.46|678.84|676.04|678.03|675.23|0
1643353960000|2022-01-28 07:12:40|677.92|675.12|677.46|674.66|677.92|675.12|677.46|674.66|0
1643353970000|2022-01-28 07:12:50|677.11|674.31|678.03|675.23|678.03|675.23|677.11|674.31|0
1643353980000|2022-01-28 07:13:00|678.26|675.46|678.49|675.69|678.49|675.69|678.03|675.23|0
1643353990000|2022-01-28 07:13:10|678.61|675.81|678.49|675.69|678.72|675.92|678.49|675.69|0
1643354000000|2022-01-28 07:13:20|678.95|676.15|679.18|676.38|679.18|676.38|678.72|675.92|0
1643354010000|2022-01-28 07:13:30|679.07|676.27|679.3|676.5|679.3|676.5|678.95|676.15|0
1643354020000|2022-01-28 07:13:40|679.87|677.07|679.41|676.61|679.87|677.07|679.41|676.61|0
1643354030000|2022-01-28 07:13:50|679.18|676.38|679.41|676.61|679.41|676.61|679.18|676.38|0
1643354040000|2022-01-28 07:14:00|679.64|676.84|680.56|677.76|680.56|677.76|679.64|676.84|0
1643354050000|2022-01-28 07:14:10|681.02|678.22|681.02|678.22|681.02|678.22|680.79|677.99|0
1643354060000|2022-01-28 07:14:20|680.79|677.99|680.79|677.99|680.91|678.11|680.45|677.65|0
1643354070000|2022-01-28 07:14:30|680.91|678.11|680.33|677.53|680.91|678.11|680.33|677.53|0
1643354080000|2022-01-28 07:14:40|680.45|677.65|680.1|677.3|680.45|677.65|679.99|677.19|0
1643354090000|2022-01-28 07:14:50|680.22|677.42|679.53|676.73|680.22|677.42|679.53|676.73|0
1643354100000|2022-01-28 07:15:00|680.1|677.3|680.1|677.3|680.1|677.3|680.1|677.3|0
1643354110000|2022-01-28 07:15:10|681.14|678.34|681.71|678.91|681.71|678.91|681.02|678.22|0
1643354120000|2022-01-28 07:15:20|680.93|678.13|680.59|677.79|680.93|678.13|680.59|677.79|0
1643354130000|2022-01-28 07:15:30|680.82|678.02|680.7|677.9|680.82|678.02|680.7|677.9|0
1643354140000|2022-01-28 07:15:40|681.05|678.25|681.05|678.25|681.05|678.25|680.93|678.13|0
1643354150000|2022-01-28 07:15:50|680.93|678.13|681.16|678.36|681.16|678.36|680.93|678.13|0
1643354160000|2022-01-28 07:16:00|681.39|678.59|681.39|678.59|681.51|678.71|681.39|678.59|0
1643354170000|2022-01-28 07:16:10|681.16|678.36|681.16|678.36|681.74|678.94|681.16|678.36|0
1643354180000|2022-01-28 07:16:20|681.05|678.25|680.82|678.02|681.05|678.25|680.24|677.44|0
1643354190000|2022-01-28 07:16:30|680.47|677.67|679.55|676.75|680.47|677.67|679.55|676.75|0
1643354200000|2022-01-28 07:16:40|679.31|676.51|678.85|676.05|679.31|676.51|678.85|676.05|0
1643354210000|2022-01-28 07:16:50|678.62|675.82|678.62|675.82|678.74|675.94|678.62|675.82|0
1643354220000|2022-01-28 07:17:00|678.16|675.36|678.28|675.48|678.28|675.48|677.59|674.79|0
1643354230000|2022-01-28 07:17:10|678.16|675.36|677.7|674.9|678.16|675.36|677.59|674.79|0
1643354240000|2022-01-28 07:17:20|677.59|674.79|677.93|675.13|677.93|675.13|677.59|674.79|0
1643354250000|2022-01-28 07:17:30|677.7|674.9|678.16|675.36|678.16|675.36|677.7|674.9|0
1643354260000|2022-01-28 07:17:40|677.7|674.9|677.82|675.02|678.05|675.25|677.7|674.9|0
1643354270000|2022-01-28 07:17:50|677.36|674.56|677.7|674.9|677.7|674.9|677.36|674.56|0
1643354280000|2022-01-28 07:18:00|677.59|674.79|677.59|674.79|677.93|675.13|677.47|674.67|0
1643354290000|2022-01-28 07:18:10|677.93|675.13|677.93|675.13|678.16|675.36|677.82|675.02|0
1643354300000|2022-01-28 07:18:20|677.82|675.02|678.28|675.48|678.28|675.48|677.82|675.02|0
1643354310000|2022-01-28 07:18:30|678.05|675.25|678.51|675.71|678.51|675.71|677.93|675.13|0
1643354320000|2022-01-28 07:18:40|678.39|675.59|677.82|675.02|678.39|675.59|677.7|674.9|0
1643354330000|2022-01-28 07:18:50|677.7|674.9|678.28|675.48|678.28|675.48|677.7|674.9|0
1643354340000|2022-01-28 07:19:00|677.93|675.13|678.39|675.59|678.39|675.59|677.93|675.13|0
1643354350000|2022-01-28 07:19:10|678.51|675.71|678.51|675.71|678.97|676.17|678.39|675.59|0
1643354360000|2022-01-28 07:19:20|678.39|675.59|678.51|675.71|678.74|675.94|678.39|675.59|0
1643354370000|2022-01-28 07:19:30|678.74|675.94|678.05|675.25|678.74|675.94|678.05|675.25|0
1643354380000|2022-01-28 07:19:40|678.62|675.82|678.74|675.94|678.97|676.17|678.62|675.82|0
1643354390000|2022-01-28 07:19:50|678.85|676.05|678.97|676.17|679.54|676.74|678.85|676.05|0
1643354400000|2022-01-28 07:20:00|678.74|675.94|679.2|676.4|679.2|676.4|678.74|675.94|0
1643354410000|2022-01-28 07:20:10|679.54|676.74|679.66|676.86|679.66|676.86|679.31|676.51|0
1643354420000|2022-01-28 07:20:20|679.78|676.98|681.05|678.25|681.05|678.25|679.78|676.98|0
1643354430000|2022-01-28 07:20:30|681.16|678.36|681.62|678.82|681.62|678.82|681.16|678.36|0
1643354440000|2022-01-28 07:20:40|681.51|678.71|681.51|678.71|681.62|678.82|681.16|678.36|0
1643354450000|2022-01-28 07:20:50|681.28|678.48|681.16|678.36|681.28|678.48|681.16|678.36|0
1643354460000|2022-01-28 07:21:00|680.93|678.13|681.74|678.94|681.74|678.94|680.93|678.13|0
1643354470000|2022-01-28 07:21:10|681.62|678.82|682.44|679.64|682.44|679.64|681.62|678.82|0
1643354480000|2022-01-28 07:21:20|682.67|679.87|682.32|679.52|682.67|679.87|682.32|679.52|0
1643354490000|2022-01-28 07:21:30|682.21|679.41|682.55|679.75|682.55|679.75|682.21|679.41|0
1643354500000|2022-01-28 07:21:40|682.67|679.87|682.67|679.87|682.67|679.87|682.67|679.87|0
1643354510000|2022-01-28 07:21:50|682.55|679.75|682.67|679.87|682.67|679.87|682.09|679.29|0
1643354520000|2022-01-28 07:22:00|683.01|680.21|683.59|680.79|683.59|680.79|683.01|680.21|0
1643354530000|2022-01-28 07:22:10|683.24|680.44|682.9|680.1|683.24|680.44|682.9|680.1|0
1643354540000|2022-01-28 07:22:20|683.01|680.21|683.59|680.79|683.7|680.9|683.01|680.21|0
1643354550000|2022-01-28 07:22:30|683.7|680.9|683.47|680.67|683.7|680.9|683.47|680.67|0
1643354560000|2022-01-28 07:22:40|683.36|680.56|683.94|681.14|683.94|681.14|683.36|680.56|0
1643354570000|2022-01-28 07:22:50|683.7|680.9|684.29|681.49|684.29|681.49|683.7|680.9|0
1643354580000|2022-01-28 07:23:00|684.17|681.37|683.59|680.79|684.17|681.37|683.59|680.79|0
1643354590000|2022-01-28 07:23:10|683.7|680.9|684.17|681.37|684.17|681.37|683.7|680.9|0
1643354600000|2022-01-28 07:23:20|683.82|681.02|683.7|680.9|683.82|681.02|683.7|680.9|0
1643354610000|2022-01-28 07:23:30|683.94|681.14|684.63|681.83|684.63|681.83|683.94|681.14|0
1643354620000|2022-01-28 07:23:40|684.75|681.95|685.32|682.52|685.32|682.52|684.75|681.95|0
1643354630000|2022-01-28 07:23:50|685.09|682.29|685.55|682.75|685.55|682.75|685.09|682.29|0
1643354640000|2022-01-28 07:24:00|685.79|682.99|685.79|682.99|685.79|682.99|685.79|682.99|0
1643354650000|2022-01-28 07:24:10|686.25|683.45|685.55|682.75|686.25|683.45|685.55|682.75|0
1643354660000|2022-01-28 07:24:20|685.32|682.52|685.09|682.29|685.32|682.52|685.09|682.29|0
1643354670000|2022-01-28 07:24:30|684.86|682.06|685.32|682.52|685.55|682.75|684.86|682.06|0
1643354680000|2022-01-28 07:24:40|685.44|682.64|685.09|682.29|685.44|682.64|685.09|682.29|0
1643354690000|2022-01-28 07:24:50|685.32|682.52|685.55|682.75|685.55|682.75|685.09|682.29|0
1643354700000|2022-01-28 07:25:00|685.21|682.41|686.02|683.22|686.02|683.22|685.21|682.41|0
1643354710000|2022-01-28 07:25:10|685.91|683.11|686.02|683.22|686.02|683.22|685.91|683.11|0
1643354720000|2022-01-28 07:25:20|685.09|682.29|685.67|682.87|685.67|682.87|685.09|682.29|0
1643354730000|2022-01-28 07:25:30|686.02|683.22|686.02|683.22|686.25|683.45|686.02|683.22|0
1643354740000|2022-01-28 07:25:40|686.14|683.34|685.91|683.11|686.14|683.34|685.91|683.11|0
1643354750000|2022-01-28 07:25:50|686.02|683.22|686.25|683.45|686.48|683.68|686.02|683.22|0
1643354760000|2022-01-28 07:26:00|686.14|683.34|686.25|683.45|686.37|683.57|686.14|683.34|0
1643354770000|2022-01-28 07:26:10|685.91|683.11|684.4|681.6|685.91|683.11|684.4|681.6|0
1643354780000|2022-01-28 07:26:20|684.17|681.37|683.7|680.9|684.17|681.37|683.7|680.9|0
1643354790000|2022-01-28 07:26:30|683.59|680.79|683.7|680.9|683.7|680.9|683.59|680.79|0
1643354800000|2022-01-28 07:26:40|683.59|680.79|683.01|680.21|683.59|680.79|683.01|680.21|0
1643354810000|2022-01-28 07:26:50|682.9|680.1|682.78|679.98|683.01|680.21|682.78|679.98|0
1643354820000|2022-01-28 07:27:00|682.21|679.41|682.08|679.28|682.21|679.41|682.08|679.28|0
1643354830000|2022-01-28 07:27:10|682.21|679.41|681.28|678.48|682.21|679.41|680.93|678.13|0
1643354840000|2022-01-28 07:27:20|681.39|678.59|681.16|678.36|681.39|678.59|681.16|678.36|0
1643354850000|2022-01-28 07:27:30|681.05|678.25|681.16|678.36|681.16|678.36|680.7|677.9|0
1643354860000|2022-01-28 07:27:40|681.28|678.48|681.05|678.25|681.51|678.71|681.05|678.25|0
1643354870000|2022-01-28 07:27:50|680.93|678.13|680.7|677.9|680.93|678.13|680.7|677.9|0
1643354880000|2022-01-28 07:28:00|680.47|677.67|680.59|677.79|680.82|678.02|680.47|677.67|0
1643354890000|2022-01-28 07:28:10|680.01|677.21|679.77|676.97|680.01|677.21|679.77|676.97|0
1643354900000|2022-01-28 07:28:20|680.01|677.21|680.7|677.9|680.7|677.9|680.01|677.21|0
1643354910000|2022-01-28 07:28:30|681.05|678.25|680.93|678.13|681.05|678.25|680.59|677.79|0
1643354920000|2022-01-28 07:28:40|681.05|678.25|680.93|678.13|681.28|678.48|680.93|678.13|0
1643354930000|2022-01-28 07:28:50|681.16|678.36|681.16|678.36|681.16|678.36|680.93|678.13|0
1643354940000|2022-01-28 07:29:00|681.39|678.59|681.39|678.59|681.62|678.82|681.39|678.59|0
1643354950000|2022-01-28 07:29:10|681.16|678.36|680.93|678.13|681.16|678.36|680.93|678.13|0
1643354960000|2022-01-28 07:29:20|681.16|678.36|681.16|678.36|681.16|678.36|680.82|678.02|0
1643354970000|2022-01-28 07:29:30|680.93|678.13|681.62|678.82|681.62|678.82|680.93|678.13|0
1643354980000|2022-01-28 07:29:40|681.39|678.59|681.16|678.36|681.39|678.59|681.16|678.36|0
1643354990000|2022-01-28 07:29:50|680.82|678.02|681.85|679.05|681.85|679.05|680.82|678.02|0
1643355000000|2022-01-28 07:30:00|681.62|678.82|681.85|679.05|681.85|679.05|681.62|678.82|0
1643355010000|2022-01-28 07:30:10|681.62|678.82|682.32|679.52|682.32|679.52|681.62|678.82|0
1643355020000|2022-01-28 07:30:20|682.67|679.87|682.78|679.98|682.78|679.98|682.67|679.87|0
1643355030000|2022-01-28 07:30:30|683.01|680.21|683.24|680.44|683.24|680.44|682.78|679.98|0
1643355040000|2022-01-28 07:30:40|683.59|680.79|683.47|680.67|683.7|680.9|683.47|680.67|0
1643355050000|2022-01-28 07:30:50|683.59|680.79|683.47|680.67|683.59|680.79|683.47|680.67|0
1643355060000|2022-01-28 07:31:00|683.59|680.79|683.82|681.02|683.82|681.02|683.24|680.44|0
1643355070000|2022-01-28 07:31:10|684.17|681.37|684.29|681.49|684.29|681.49|684.17|681.37|0
1643355080000|2022-01-28 07:31:20|684.17|681.37|684.29|681.49|684.29|681.49|684.17|681.37|0
1643355090000|2022-01-28 07:31:30|684.17|681.37|684.17|681.37|684.17|681.37|684.17|681.37|0
1643355100000|2022-01-28 07:31:40|684.63|681.83|684.63|681.83|684.86|682.06|684.63|681.83|0
1643355110000|2022-01-28 07:31:50|684.4|681.6|684.17|681.37|684.4|681.6|684.17|681.37|0
1643355120000|2022-01-28 07:32:00|684.63|681.83|685.09|682.29|685.32|682.52|684.63|681.83|0
1643355130000|2022-01-28 07:32:10|684.98|682.18|684.86|682.06|684.98|682.18|684.86|682.06|0
1643355140000|2022-01-28 07:32:20|684.63|681.83|683.82|681.02|684.63|681.83|683.82|681.02|0
1643355150000|2022-01-28 07:32:30|683.7|680.9|684.05|681.25|684.4|681.6|683.7|680.9|0
1643355160000|2022-01-28 07:32:40|683.7|680.9|682.9|680.1|683.7|680.9|682.9|680.1|0
1643355170000|2022-01-28 07:32:50|683.24|680.44|683.01|680.21|683.24|680.44|683.01|680.21|0
1643355180000|2022-01-28 07:33:00|683.24|680.44|682.9|680.1|683.24|680.44|682.78|679.98|0
1643355190000|2022-01-28 07:33:10|683.01|680.21|683.7|680.9|683.7|680.9|682.78|679.98|0
1643355200000|2022-01-28 07:33:20|683.93|681.13|683.36|680.56|683.93|681.13|683.01|680.21|0
1643355210000|2022-01-28 07:33:30|683.13|680.33|684.16|681.36|684.16|681.36|683.13|680.33|0
1643355220000|2022-01-28 07:33:40|683.7|680.9|683.24|680.44|683.93|681.13|683.24|680.44|0
1643355230000|2022-01-28 07:33:50|683.36|680.56|683.7|680.9|683.93|681.13|683.36|680.56|0
1643355240000|2022-01-28 07:34:00|683.82|681.02|684.29|681.49|684.29|681.49|683.7|680.9|0
1643355250000|2022-01-28 07:34:10|684.75|681.95|684.16|681.36|684.75|681.95|684.16|681.36|0
1643355260000|2022-01-28 07:34:20|684.29|681.49|684.4|681.6|684.4|681.6|684.16|681.36|0
1643355270000|2022-01-28 07:34:30|684.63|681.83|684.63|681.83|684.63|681.83|684.63|681.83|0
1643355280000|2022-01-28 07:34:40|684.52|681.72|684.4|681.6|684.63|681.83|684.4|681.6|0
1643355290000|2022-01-28 07:34:50|684.63|681.83|685.32|682.52|685.44|682.64|684.63|681.83|0
1643355300000|2022-01-28 07:35:00|685.21|682.41|685.78|682.98|685.78|682.98|685.21|682.41|0
1643355310000|2022-01-28 07:35:10|685.55|682.75|685.55|682.75|685.55|682.75|685.55|682.75|0
1643355320000|2022-01-28 07:35:20|685.21|682.41|685.09|682.29|685.21|682.41|685.09|682.29|0
1643355330000|2022-01-28 07:35:30|684.63|681.83|684.75|681.95|684.75|681.95|684.52|681.72|0
1643355340000|2022-01-28 07:35:40|685.09|682.29|685.32|682.52|685.32|682.52|684.98|682.18|0
1643355350000|2022-01-28 07:35:50|685.21|682.41|684.86|682.06|685.21|682.41|684.63|681.83|0
1643355360000|2022-01-28 07:36:00|684.63|681.83|684.63|681.83|684.75|681.95|684.63|681.83|0
1643355370000|2022-01-28 07:36:10|684.75|681.95|684.75|681.95|684.75|681.95|684.75|681.95|0
1643355380000|2022-01-28 07:36:20|684.98|682.18|684.63|681.83|685.09|682.29|684.63|681.83|0
1643355390000|2022-01-28 07:36:30|683.7|680.9|683.59|680.79|683.7|680.9|683.47|680.67|0
1643355400000|2022-01-28 07:36:40|683.24|680.44|683.01|680.21|683.24|680.44|683.01|680.21|0
1643355410000|2022-01-28 07:36:50|682.9|680.1|683.7|680.9|683.7|680.9|682.78|679.98|0
1643355420000|2022-01-28 07:37:00|683.24|680.44|683.7|680.9|684.52|681.72|683.24|680.44|0
1643355430000|2022-01-28 07:37:10|683.93|681.13|683.24|680.44|683.93|681.13|683.24|680.44|0
1643355440000|2022-01-28 07:37:20|683.47|680.67|683.7|680.9|683.7|680.9|683.47|680.67|0
1643355450000|2022-01-28 07:37:30|683.59|680.79|683.36|680.56|683.59|680.79|683.24|680.44|0
1643355460000|2022-01-28 07:37:40|683.47|680.67|684.05|681.25|684.05|681.25|683.36|680.56|0
1643355470000|2022-01-28 07:37:50|684.4|681.6|683.47|680.67|684.4|681.6|683.36|680.56|0
1643355480000|2022-01-28 07:38:00|683.59|680.79|683.7|680.9|683.7|680.9|683.59|680.79|0
1643355490000|2022-01-28 07:38:10|683.93|681.13|683.47|680.67|683.93|681.13|683.36|680.56|0
1643355500000|2022-01-28 07:38:20|683.93|681.13|683.24|680.44|683.93|681.13|683.24|680.44|0
1643355510000|2022-01-28 07:38:30|683.47|680.67|683.24|680.44|683.7|680.9|683.24|680.44|0
1643355520000|2022-01-28 07:38:40|683.36|680.56|682.78|679.98|683.36|680.56|682.78|679.98|0
1643355530000|2022-01-28 07:38:50|682.55|679.75|682.78|679.98|682.78|679.98|682.55|679.75|0
1643355540000|2022-01-28 07:39:00|682.67|679.87|682.78|679.98|683.01|680.21|682.67|679.87|0
1643355550000|2022-01-28 07:39:10|682.9|680.1|682.9|680.1|682.9|680.1|682.55|679.75|0
1643355560000|2022-01-28 07:39:20|683.47|680.67|683.01|680.21|683.47|680.67|683.01|680.21|0
1643355570000|2022-01-28 07:39:30|682.78|679.98|682.78|679.98|682.9|680.1|682.78|679.98|0
1643355580000|2022-01-28 07:39:40|682.43|679.63|682.78|679.98|682.78|679.98|682.43|679.63|0
1643355590000|2022-01-28 07:39:50|682.55|679.75|682.31|679.51|682.55|679.75|682.31|679.51|0
1643355600000|2022-01-28 07:40:00|681.85|679.05|681.85|679.05|682.08|679.28|681.85|679.05|0
1643355620000|2022-01-28 07:40:20|682.31|679.51|682.31|679.51|682.43|679.63|682.2|679.4|0
1643355630000|2022-01-28 07:40:30|682.55|679.75|683.01|680.21|683.24|680.44|682.55|679.75|0
1643355640000|2022-01-28 07:40:40|683.24|680.44|683.7|680.9|683.7|680.9|683.13|680.33|0
1643355650000|2022-01-28 07:40:50|683.47|680.67|682.31|679.51|683.47|680.67|682.31|679.51|0
1643355660000|2022-01-28 07:41:00|682.43|679.63|682.08|679.28|682.43|679.63|681.85|679.05|0
1643355670000|2022-01-28 07:41:10|681.85|679.05|681.62|678.82|681.85|679.05|681.62|678.82|0
1643355680000|2022-01-28 07:41:20|681.39|678.59|681.16|678.36|681.39|678.59|681.16|678.36|0
1643355690000|2022-01-28 07:41:30|681.28|678.48|681.16|678.36|681.28|678.48|681.16|678.36|0
1643355700000|2022-01-28 07:41:40|681.39|678.59|681.62|678.82|681.62|678.82|681.39|678.59|0
1643355710000|2022-01-28 07:41:50|681.85|679.05|682.08|679.28|682.08|679.28|681.85|679.05|0
1643355720000|2022-01-28 07:42:00|681.85|679.05|682.54|679.74|682.54|679.74|681.85|679.05|0
1643355730000|2022-01-28 07:42:10|682.78|679.98|683.24|680.44|683.24|680.44|682.78|679.98|0
1643355740000|2022-01-28 07:42:20|683.01|680.21|683.36|680.56|683.36|680.56|683.01|680.21|0
1643355750000|2022-01-28 07:42:30|683.24|680.44|683.47|680.67|683.47|680.67|683.24|680.44|0
1643355760000|2022-01-28 07:42:40|683.7|680.9|683.47|680.67|683.7|680.9|683.47|680.67|0
1643355770000|2022-01-28 07:42:50|683.7|680.9|683.7|680.9|683.7|680.9|683.47|680.67|0
1643355780000|2022-01-28 07:43:00|683.47|680.67|684.28|681.48|684.28|681.48|683.47|680.67|0
1643355790000|2022-01-28 07:43:10|684.16|681.36|684.05|681.25|684.16|681.36|683.93|681.13|0
1643355800000|2022-01-28 07:43:20|684.16|681.36|683.01|680.21|684.16|681.36|682.78|679.98|0
1643355810000|2022-01-28 07:43:30|683.13|680.33|682.78|679.98|683.13|680.33|682.78|679.98|0
1643355820000|2022-01-28 07:43:40|683.01|680.21|682.9|680.1|683.01|680.21|682.78|679.98|0
1643355830000|2022-01-28 07:43:50|682.78|679.98|683.24|680.44|683.24|680.44|682.78|679.98|0
1643355840000|2022-01-28 07:44:00|682.08|679.28|681.85|679.05|682.08|679.28|681.85|679.05|0
1643355850000|2022-01-28 07:44:10|681.39|678.59|681.39|678.59|681.39|678.59|681.28|678.48|0
1643355860000|2022-01-28 07:44:20|681.85|679.05|682.31|679.51|682.43|679.63|681.85|679.05|0
1643355870000|2022-01-28 07:44:30|682.2|679.4|682.54|679.74|682.9|680.1|682.2|679.4|0
1643355880000|2022-01-28 07:44:40|682.78|679.98|682.54|679.74|682.78|679.98|682.54|679.74|0
1643355890000|2022-01-28 07:44:50|682.78|679.98|683.01|680.21|683.01|680.21|682.78|679.98|0
1643355900000|2022-01-28 07:45:00|682.78|679.98|683.36|680.56|683.36|680.56|682.78|679.98|0
1643355910000|2022-01-28 07:45:10|683.24|680.44|683.01|680.21|683.47|680.67|683.01|680.21|0
1643355920000|2022-01-28 07:45:20|683.24|680.44|683.24|680.44|683.47|680.67|683.24|680.44|0
1643355930000|2022-01-28 07:45:30|683.47|680.67|683.7|680.9|683.93|681.13|683.47|680.67|0
1643355940000|2022-01-28 07:45:40|684.16|681.36|684.16|681.36|684.39|681.59|684.16|681.36|0
1643355950000|2022-01-28 07:45:50|684.28|681.48|683.93|681.13|684.28|681.48|683.93|681.13|0
1643355960000|2022-01-28 07:46:00|683.7|680.9|684.75|681.95|684.75|681.95|683.7|680.9|0
1643355970000|2022-01-28 07:46:10|684.16|681.36|684.39|681.59|684.63|681.83|684.16|681.36|0
1643355980000|2022-01-28 07:46:20|683.59|680.79|684.28|681.48|684.28|681.48|683.59|680.79|0
1643355990000|2022-01-28 07:46:30|684.16|681.36|684.28|681.48|684.63|681.83|684.16|681.36|0
1643356000000|2022-01-28 07:46:40|684.86|682.06|684.86|682.06|684.86|682.06|684.63|681.83|0
1643356010000|2022-01-28 07:46:50|685.09|682.29|684.63|681.83|685.09|682.29|684.39|681.59|0
1643356020000|2022-01-28 07:47:00|684.51|681.71|684.16|681.36|684.51|681.71|684.16|681.36|0
1643356030000|2022-01-28 07:47:10|684.28|681.48|684.39|681.59|684.39|681.59|684.28|681.48|0
1643356040000|2022-01-28 07:47:20|684.16|681.36|684.86|682.06|684.86|682.06|684.16|681.36|0
1643356050000|2022-01-28 07:47:30|684.98|682.18|684.51|681.71|684.98|682.18|684.39|681.59|0
1643356060000|2022-01-28 07:47:40|684.86|682.06|685.55|682.75|685.55|682.75|684.86|682.06|0
1643356070000|2022-01-28 07:47:50|685.78|682.98|684.86|682.06|685.78|682.98|684.86|682.06|0
1643356080000|2022-01-28 07:48:00|685.09|682.29|684.39|681.59|685.09|682.29|684.39|681.59|0
1643356090000|2022-01-28 07:48:10|684.16|681.36|684.16|681.36|684.39|681.59|684.16|681.36|0
1643356100000|2022-01-28 07:48:20|683.93|681.13|683.7|680.9|683.93|681.13|683.7|680.9|0
1643356110000|2022-01-28 07:48:30|683.47|680.67|683.24|680.44|683.47|680.67|683.24|680.44|0
1643356120000|2022-01-28 07:48:40|683.01|680.21|682.31|679.51|683.01|680.21|682.31|679.51|0
1643356130000|2022-01-28 07:48:50|682.43|679.63|682.31|679.51|682.43|679.63|682.31|679.51|0
1643356140000|2022-01-28 07:49:00|682.08|679.28|682.08|679.28|682.08|679.28|682.08|679.28|0
1643356150000|2022-01-28 07:49:10|681.85|679.05|681.62|678.82|681.85|679.05|681.62|678.82|0
1643356160000|2022-01-28 07:49:20|681.85|679.05|680.46|677.66|681.85|679.05|680.46|677.66|0
1643356170000|2022-01-28 07:49:30|680|677.2|680.23|677.43|680.23|677.43|680|677.2|0
1643356180000|2022-01-28 07:49:40|680.46|677.66|679.89|677.09|680.46|677.66|679.89|677.09|0
1643356190000|2022-01-28 07:49:50|679.54|676.74|679.77|676.97|679.77|676.97|679.54|676.74|0
1643356200000|2022-01-28 07:50:00|679.89|677.09|680|677.2|680|677.2|679.77|676.97|0
1643356210000|2022-01-28 07:50:10|679.54|676.74|679.54|676.74|679.54|676.74|679.43|676.63|0
1643356220000|2022-01-28 07:50:20|679.89|677.09|680.69|677.89|680.69|677.89|679.89|677.09|0
1643356230000|2022-01-28 07:50:30|680.93|678.13|681.28|678.48|681.39|678.59|680.93|678.13|0
1643356240000|2022-01-28 07:50:40|681.16|678.36|680.82|678.02|681.16|678.36|680.46|677.66|0
1643356250000|2022-01-28 07:50:50|680.69|677.89|680.46|677.66|680.69|677.89|680.46|677.66|0
1643356260000|2022-01-28 07:51:00|680.69|677.89|680.12|677.32|680.69|677.89|680.12|677.32|0
1643356270000|2022-01-28 07:51:10|679.89|677.09|679.54|676.74|680|677.2|679.54|676.74|0
1643356280000|2022-01-28 07:51:20|679.66|676.86|679.54|676.74|679.77|676.97|679.54|676.74|0
1643356290000|2022-01-28 07:51:30|679.43|676.63|679.43|676.63|679.43|676.63|679.31|676.51|0
1643356300000|2022-01-28 07:51:40|679.08|676.28|678.85|676.05|679.08|676.28|678.85|676.05|0
1643356310000|2022-01-28 07:51:50|678.74|675.94|678.62|675.82|679.08|676.28|678.62|675.82|0
1643356320000|2022-01-28 07:52:00|678.97|676.17|679.08|676.28|679.08|676.28|678.74|675.94|0
1643356330000|2022-01-28 07:52:10|678.85|676.05|678.51|675.71|678.85|676.05|678.51|675.71|0
1643356340000|2022-01-28 07:52:20|678.62|675.82|678.85|676.05|678.85|676.05|678.51|675.71|0
1643356350000|2022-01-28 07:52:30|678.39|675.59|677.23|674.43|678.39|675.59|677|674.2|0
1643356360000|2022-01-28 07:52:40|676.89|674.09|676.31|673.51|676.89|674.09|676.31|673.51|0
1643356370000|2022-01-28 07:52:50|676.54|673.74|675.85|673.05|676.54|673.74|675.85|673.05|0
1643356380000|2022-01-28 07:53:00|675.97|673.17|675.85|673.05|675.97|673.17|675.74|672.94|0
1643356390000|2022-01-28 07:53:10|675.62|672.82|675.85|673.05|676.08|673.28|675.62|672.82|0
1643356400000|2022-01-28 07:53:20|675.62|672.82|675.39|672.59|675.74|672.94|675.39|672.59|0
1643356410000|2022-01-28 07:53:30|675.62|672.82|675.62|672.82|675.85|673.05|675.62|672.82|0
1643356420000|2022-01-28 07:53:40|675.51|672.71|674.93|672.13|676.08|673.28|674.93|672.13|0
1643356430000|2022-01-28 07:53:50|674.82|672.02|674.82|672.02|675.05|672.25|674.82|672.02|0
1643356440000|2022-01-28 07:54:00|674.46|671.66|674.23|671.43|674.46|671.66|674.23|671.43|0
1643356450000|2022-01-28 07:54:10|674.12|671.32|674.12|671.32|674.7|671.9|674.12|671.32|0
1643356460000|2022-01-28 07:54:20|674.23|671.43|673.89|671.09|674.23|671.43|673.89|671.09|0
1643356470000|2022-01-28 07:54:30|673.77|670.97|674|671.2|674.12|671.32|673.77|670.97|0
1643356480000|2022-01-28 07:54:40|674.7|671.9|674.58|671.78|674.7|671.9|674.23|671.43|0
1643356490000|2022-01-28 07:54:50|674.7|671.9|674.46|671.66|674.7|671.9|673.77|670.97|0
1643356500000|2022-01-28 07:55:00|674.7|671.9|676.08|673.28|676.08|673.28|674.46|671.66|0
1643356510000|2022-01-28 07:55:10|675.85|673.05|675.85|673.05|675.85|673.05|675.39|672.59|0
1643356520000|2022-01-28 07:55:20|675.51|672.71|676.08|673.28|676.08|673.28|675.51|672.71|0
1643356530000|2022-01-28 07:55:30|675.85|673.05|676.08|673.28|676.08|673.28|675.85|673.05|0
1643356540000|2022-01-28 07:55:40|676.31|673.51|675.74|672.94|676.31|673.51|675.62|672.82|0
1643356550000|2022-01-28 07:55:50|675.62|672.82|676.08|673.28|676.08|673.28|675.62|672.82|0
1643356560000|2022-01-28 07:56:00|676.31|673.51|676.31|673.51|676.31|673.51|675.85|673.05|0
1643356570000|2022-01-28 07:56:10|676.66|673.86|676.54|673.74|676.66|673.86|676.31|673.51|0
1643356580000|2022-01-28 07:56:20|676.77|673.97|676.54|673.74|676.77|673.97|676.31|673.51|0
1643356590000|2022-01-28 07:56:30|676.77|673.97|676.31|673.51|676.77|673.97|676.31|673.51|0
1643356600000|2022-01-28 07:56:40|676.2|673.4|676.08|673.28|676.31|673.51|676.08|673.28|0
1643356610000|2022-01-28 07:56:50|675.97|673.17|676.77|673.97|676.77|673.97|675.97|673.17|0
1643356620000|2022-01-28 07:57:00|677.23|674.43|677.69|674.89|677.69|674.89|677.23|674.43|0
1643356630000|2022-01-28 07:57:10|677.46|674.66|677.92|675.12|677.92|675.12|677.46|674.66|0
1643356640000|2022-01-28 07:57:20|678.15|675.35|677.69|674.89|678.15|675.35|677.23|674.43|0
1643356650000|2022-01-28 07:57:30|678.15|675.35|677.69|674.89|678.15|675.35|677.69|674.89|0
1643356660000|2022-01-28 07:57:40|677.46|674.66|677.69|674.89|677.69|674.89|677.46|674.66|0
1643356670000|2022-01-28 07:57:50|677.92|675.12|677.92|675.12|678.04|675.24|677.92|675.12|0
1643356680000|2022-01-28 07:58:00|677.69|674.89|677.92|675.12|678.04|675.24|677.46|674.66|0
1643356690000|2022-01-28 07:58:10|678.15|675.35|677.69|674.89|678.15|675.35|677.69|674.89|0
1643356700000|2022-01-28 07:58:20|677.46|674.66|677.23|674.43|677.46|674.66|677.12|674.32|0
1643356710000|2022-01-28 07:58:30|677.92|675.12|677.81|675.01|677.92|675.12|677.81|675.01|0
1643356720000|2022-01-28 07:58:40|677.92|675.12|678.38|675.58|678.62|675.82|677.92|675.12|0
1643356730000|2022-01-28 07:58:50|678.15|675.35|678.15|675.35|678.27|675.47|678.15|675.35|0
1643356740000|2022-01-28 07:59:00|678.38|675.58|679.54|676.74|679.54|676.74|678.38|675.58|0
1643356750000|2022-01-28 07:59:10|679.08|676.28|679.31|676.51|679.54|676.74|679.08|676.28|0
1643356760000|2022-01-28 07:59:20|679.2|676.4|679.2|676.4|679.2|676.4|679.08|676.28|0
1643356770000|2022-01-28 07:59:30|679.54|676.74|679.31|676.51|679.89|677.09|679.31|676.51|0
1643356780000|2022-01-28 07:59:40|679.08|676.28|678.85|676.05|679.08|676.28|678.85|676.05|0
1643356790000|2022-01-28 07:59:50|679.31|676.51|678.15|675.35|679.31|676.51|678.15|675.35|0
1643356800000|2022-01-28 08:00:00|677.92|675.12|680.35|677.55|680.58|677.78|677.92|675.12|0
1643356810000|2022-01-28 08:00:10|679.77|676.97|680.81|678.01|681.39|678.59|679.31|676.51|0
1643356820000|2022-01-28 08:00:20|681.16|678.36|680.92|678.12|681.16|678.36|680.46|677.66|0
1643356830000|2022-01-28 08:00:30|681.51|678.71|681.62|678.82|681.62|678.82|680.46|677.66|0
1643356840000|2022-01-28 08:00:40|680.92|678.12|680.69|677.89|681.28|678.48|680.69|677.89|0
1643356850000|2022-01-28 08:00:50|680.46|677.66|681.62|678.82|681.85|679.05|680.46|677.66|0
1643356860000|2022-01-28 08:01:00|681.97|679.17|681.74|678.94|681.97|679.17|681.62|678.82|0
1643356870000|2022-01-28 08:01:10|681.16|678.36|681.39|678.59|681.39|678.59|680|677.2|0
1643356880000|2022-01-28 08:01:20|681.51|678.71|679.77|676.97|681.51|678.71|679.77|676.97|0
1643356890000|2022-01-28 08:01:30|679.31|676.51|679.31|676.51|679.77|676.97|679.31|676.51|0
1643356900000|2022-01-28 08:01:40|679.43|676.63|679.31|676.51|679.77|676.97|679.31|676.51|0
1643356910000|2022-01-28 08:01:50|679.54|676.74|679.77|676.97|680|677.2|679.43|676.63|0
1643356920000|2022-01-28 08:02:00|679.54|676.74|680.12|677.32|681.16|678.36|679.54|676.74|0
1643356930000|2022-01-28 08:02:10|679.54|676.74|678.61|675.81|679.54|676.74|678.61|675.81|0
1643356940000|2022-01-28 08:02:20|680.12|677.32|680.58|677.78|680.69|677.89|680.12|677.32|0
1643356950000|2022-01-28 08:02:30|680|677.2|680.46|677.66|680.46|677.66|680|677.2|0
1643356960000|2022-01-28 08:02:40|681.04|678.24|681.85|679.05|681.85|679.05|680.92|678.12|0
1643356970000|2022-01-28 08:02:50|681.62|678.82|682.77|679.97|682.77|679.97|681.62|678.82|0
1643356980000|2022-01-28 08:03:00|682.66|679.86|683|680.2|683|680.2|682.54|679.74|0
1643356990000|2022-01-28 08:03:10|682.31|679.51|681.39|678.59|682.31|679.51|680.23|677.43|0
1643357000000|2022-01-28 08:03:20|681.28|678.48|681.62|678.82|681.62|678.82|681.28|678.48|0
1643357010000|2022-01-28 08:03:30|682.54|679.74|682.08|679.28|682.54|679.74|682.08|679.28|0
1643357020000|2022-01-28 08:03:40|681.39|678.59|680.92|678.12|681.39|678.59|680.92|678.12|0
1643357030000|2022-01-28 08:03:50|681.39|678.59|681.62|678.82|682.77|679.97|681.39|678.59|0
1643357040000|2022-01-28 08:04:00|681.85|679.05|682.2|679.4|682.43|679.63|681.85|679.05|0
1643357050000|2022-01-28 08:04:10|682.31|679.51|683.36|680.56|683.36|680.56|682.08|679.28|0
1643357060000|2022-01-28 08:04:20|683.24|680.44|683.12|680.32|683.47|680.67|683.12|680.32|0
1643357070000|2022-01-28 08:04:30|682.66|679.86|683.47|680.67|683.47|680.67|682.54|679.74|0
1643357080000|2022-01-28 08:04:40|683.7|680.9|683.7|680.9|683.7|680.9|683.47|680.67|0
1643357090000|2022-01-28 08:04:50|683.82|681.02|683.59|680.79|683.93|681.13|683.59|680.79|0
1643357100000|2022-01-28 08:05:00|683.86|681.66|683.86|681.66|683.86|681.66|683.63|681.43|0
1643357110000|2022-01-28 08:05:10|683.4|681.2|683.86|681.66|683.86|681.66|683.4|681.2|0
1643357120000|2022-01-28 08:05:20|683.63|681.43|684.21|682.01|684.21|682.01|683.63|681.43|0
1643357130000|2022-01-28 08:05:30|684.32|682.12|684.32|682.12|684.79|682.59|684.32|682.12|0
1643357140000|2022-01-28 08:05:40|684.55|682.35|684.32|682.12|684.55|682.35|684.32|682.12|0
1643357150000|2022-01-28 08:05:50|684.09|681.89|685.02|682.82|685.02|682.82|684.09|681.89|0
1643357160000|2022-01-28 08:06:00|685.14|682.94|685.6|683.4|685.6|683.4|684.79|682.59|0
1643357170000|2022-01-28 08:06:10|686.41|684.21|685.94|683.74|686.41|684.21|685.94|683.74|0
1643357180000|2022-01-28 08:06:20|685.71|683.51|684.79|682.59|685.83|683.63|684.79|682.59|0
1643357190000|2022-01-28 08:06:30|684.55|682.35|684.55|682.35|684.79|682.59|684.32|682.12|0
1643357200000|2022-01-28 08:06:40|684.09|681.89|683.17|680.97|684.09|681.89|683.17|680.97|0
1643357210000|2022-01-28 08:06:50|683.06|680.86|683.06|680.86|683.06|680.86|683.06|680.86|0
1643357220000|2022-01-28 08:07:00|682.93|680.73|682.47|680.27|682.93|680.73|682.24|680.04|0
1643357230000|2022-01-28 08:07:10|681.9|679.7|682.47|680.27|682.47|680.27|681.9|679.7|0
1643357240000|2022-01-28 08:07:20|682.93|680.73|682.93|680.73|683.4|681.2|682.93|680.73|0
1643357250000|2022-01-28 08:07:30|683.4|681.2|683.06|680.86|683.4|681.2|682.93|680.73|0
1643357260000|2022-01-28 08:07:40|683.52|681.32|684.32|682.12|684.32|682.12|683.52|681.32|0
1643357270000|2022-01-28 08:07:50|684.55|682.35|685.48|683.28|685.48|683.28|684.55|682.35|0
1643357280000|2022-01-28 08:08:00|685.25|683.05|685.48|683.28|685.48|683.28|685.25|683.05|0
1643357290000|2022-01-28 08:08:10|686.17|683.97|686.41|684.21|686.64|684.44|686.17|683.97|0
1643357300000|2022-01-28 08:08:20|685.94|683.74|686.41|684.21|686.99|684.79|685.94|683.74|0
1643357310000|2022-01-28 08:08:30|686.17|683.97|686.53|684.33|686.99|684.79|686.17|683.97|0
1643357320000|2022-01-28 08:08:40|686.87|684.67|686.64|684.44|687.1|684.9|686.64|684.44|0
1643357330000|2022-01-28 08:08:50|686.87|684.67|687.1|684.9|687.45|685.25|686.87|684.67|0
1643357340000|2022-01-28 08:09:00|687.33|685.13|686.41|684.21|687.68|685.48|686.41|684.21|0
1643357350000|2022-01-28 08:09:10|685.94|683.74|686.41|684.21|686.41|684.21|685.94|683.74|0
1643357360000|2022-01-28 08:09:20|686.53|684.33|686.29|684.09|686.64|684.44|686.29|684.09|0
1643357370000|2022-01-28 08:09:30|686.64|684.44|686.41|684.21|686.64|684.44|686.41|684.21|0
1643357380000|2022-01-28 08:09:40|687.33|685.13|687.8|685.6|688.03|685.83|687.33|685.13|0
1643357390000|2022-01-28 08:09:50|688.03|685.83|687.1|684.9|688.03|685.83|687.1|684.9|0
1643357400000|2022-01-28 08:10:00|686.41|684.21|688.03|685.83|688.03|685.83|686.41|684.21|0
1643357410000|2022-01-28 08:10:10|687.92|685.72|688.26|686.06|688.72|686.52|687.92|685.72|0
1643357420000|2022-01-28 08:10:20|688.49|686.29|688.72|686.52|688.84|686.64|688.49|686.29|0
1643357430000|2022-01-28 08:10:30|688.49|686.29|688.95|686.75|688.95|686.75|688.49|686.29|0
1643357440000|2022-01-28 08:10:40|689.19|686.99|689.19|686.99|689.31|687.11|689.19|686.99|0
1643357450000|2022-01-28 08:10:50|689.77|687.57|690.47|688.27|690.58|688.38|689.77|687.57|0
1643357460000|2022-01-28 08:11:00|690.58|688.38|692.67|690.47|692.67|690.47|690.58|688.38|0
1643357470000|2022-01-28 08:11:10|693.13|690.93|692.9|690.7|693.48|691.28|692.9|690.7|0
1643357480000|2022-01-28 08:11:20|692.79|690.59|692.79|690.59|692.79|690.59|692.43|690.23|0
1643357490000|2022-01-28 08:11:30|692.67|690.47|692.79|690.59|692.79|690.59|692.2|690|0
1643357500000|2022-01-28 08:11:40|692.2|690|691.5|689.3|692.2|690|690.58|688.38|0
1643357510000|2022-01-28 08:11:50|691.63|689.43|691.97|689.77|692.09|689.89|691.63|689.43|0
1643357520000|2022-01-28 08:12:00|692.2|690|691.74|689.54|692.67|690.47|691.74|689.54|0
1643357530000|2022-01-28 08:12:10|691.97|689.77|692.32|690.12|692.32|690.12|691.97|689.77|0
1643357540000|2022-01-28 08:12:20|692.9|690.7|693.25|691.05|693.25|691.05|692.9|690.7|0
1643357550000|2022-01-28 08:12:30|693.02|690.82|693.13|690.93|693.36|691.16|693.02|690.82|0
1643357560000|2022-01-28 08:12:40|692.9|690.7|692.43|690.23|692.9|690.7|692.43|690.23|0
1643357570000|2022-01-28 08:12:50|692.67|690.47|692.55|690.35|692.67|690.47|692.55|690.35|0
1643357580000|2022-01-28 08:13:00|692.9|690.7|693.48|691.28|693.59|691.39|692.9|690.7|0
1643357590000|2022-01-28 08:13:10|692.9|690.7|692.9|690.7|693.59|691.39|692.79|690.59|0
1643357600000|2022-01-28 08:13:20|693.13|690.93|693.13|690.93|693.36|691.16|693.13|690.93|0
1643357610000|2022-01-28 08:13:30|692.9|690.7|691.5|689.3|692.9|690.7|691.5|689.3|0
1643357620000|2022-01-28 08:13:40|691.27|689.07|690.81|688.61|691.27|689.07|690.81|688.61|0
1643357630000|2022-01-28 08:13:50|690.7|688.5|691.39|689.19|691.39|689.19|690.58|688.38|0
1643357640000|2022-01-28 08:14:00|691.63|689.43|692.43|690.23|692.43|690.23|691.63|689.43|0
1643357650000|2022-01-28 08:14:10|693.13|690.93|693.59|691.39|693.59|691.39|693.02|690.82|0
1643357660000|2022-01-28 08:14:20|693.36|691.16|694.64|692.44|694.64|692.44|693.36|691.16|0
1643357670000|2022-01-28 08:14:30|694.29|692.09|694.52|692.32|694.52|692.32|694.29|692.09|0
1643357680000|2022-01-28 08:14:40|694.75|692.55|695.68|693.48|695.92|693.72|694.75|692.55|0
1643357690000|2022-01-28 08:14:50|695.92|693.72|695.92|693.72|695.92|693.72|695.92|693.72|0
1643357700000|2022-01-28 08:15:00|696.15|693.95|695.92|693.72|696.15|693.95|695.68|693.48|0
1643357710000|2022-01-28 08:15:10|696.15|693.95|696.61|694.41|696.61|694.41|696.15|693.95|0
1643357720000|2022-01-28 08:15:20|696.38|694.18|695.8|693.6|696.38|694.18|695.8|693.6|0
1643357730000|2022-01-28 08:15:30|695.92|693.72|696.27|694.07|696.61|694.41|695.68|693.48|0
1643357740000|2022-01-28 08:15:40|695.8|693.6|695.92|693.72|696.15|693.95|695.8|693.6|0
1643357750000|2022-01-28 08:15:50|695.68|693.48|695.11|692.91|695.68|693.48|694.75|692.55|0
1643357760000|2022-01-28 08:16:00|695.92|693.72|696.15|693.95|696.15|693.95|695.68|693.48|0
1643357770000|2022-01-28 08:16:10|696.61|694.41|696.85|694.65|696.97|694.77|696.61|694.41|0
1643357780000|2022-01-28 08:16:20|697.31|695.11|697.31|695.11|698.01|695.81|697.31|695.11|0
1643357790000|2022-01-28 08:16:30|697.54|695.34|697.54|695.34|697.78|695.58|697.54|695.34|0
1643357800000|2022-01-28 08:16:40|697.9|695.7|698.24|696.04|698.24|696.04|697.9|695.7|0
1643357810000|2022-01-28 08:16:50|698.13|695.93|698.47|696.27|698.47|696.27|698.01|695.81|0
1643357820000|2022-01-28 08:17:00|697.78|695.58|697.31|695.11|698.13|695.93|697.31|695.11|0
1643357830000|2022-01-28 08:17:10|697.54|695.34|697.54|695.34|697.54|695.34|697.43|695.23|0
1643357840000|2022-01-28 08:17:20|697.08|694.88|696.97|694.77|697.54|695.34|696.97|694.77|0
1643357850000|2022-01-28 08:17:30|696.61|694.41|696.15|693.95|696.61|694.41|696.15|693.95|0
1643357860000|2022-01-28 08:17:40|696.27|694.07|697.2|695|697.2|695|696.27|694.07|0
1643357870000|2022-01-28 08:17:50|697.78|695.58|698.01|695.81|698.01|695.81|697.78|695.58|0
1643357880000|2022-01-28 08:18:00|698.24|696.04|697.54|695.34|698.24|696.04|697.54|695.34|0
1643357890000|2022-01-28 08:18:10|697.9|695.7|698.01|695.81|698.13|695.93|697.9|695.7|0
1643357900000|2022-01-28 08:18:20|697.78|695.58|696.5|694.3|697.78|695.58|696.5|694.3|0
1643357910000|2022-01-28 08:18:30|696.61|694.41|696.15|693.95|696.61|694.41|696.15|693.95|0
1643357920000|2022-01-28 08:18:40|695.8|693.6|695.92|693.72|695.92|693.72|695.68|693.48|0
1643357930000|2022-01-28 08:18:50|696.85|694.65|696.97|694.77|696.97|694.77|696.15|693.95|0
1643357940000|2022-01-28 08:19:00|696.61|694.41|697.9|695.7|697.9|695.7|696.38|694.18|0
1643357950000|2022-01-28 08:19:10|697.78|695.58|699.06|696.86|699.06|696.86|697.78|695.58|0
1643357960000|2022-01-28 08:19:20|698.94|696.74|699.17|696.97|699.64|697.44|698.71|696.51|0
1643357970000|2022-01-28 08:19:30|699.06|696.86|699.17|696.97|699.17|696.97|698.71|696.51|0
1643357980000|2022-01-28 08:19:40|699.4|697.2|700.8|698.6|700.8|698.6|699.4|697.2|0
1643357990000|2022-01-28 08:19:50|700.69|698.49|701.97|699.77|701.97|699.77|700.46|698.26|0
1643358000000|2022-01-28 08:20:00|701.5|699.3|702.9|700.7|702.9|700.7|701.5|699.3|0
1643358010000|2022-01-28 08:20:10|703.13|700.93|703.36|701.16|704.18|701.98|703.13|700.93|0
1643358020000|2022-01-28 08:20:20|703.83|701.63|704.76|702.56|704.76|702.56|703.83|701.63|0
1643358030000|2022-01-28 08:20:30|704.99|702.79|704.76|702.56|705.12|702.92|704.76|702.56|0
1643358040000|2022-01-28 08:20:40|704.88|702.68|706.16|703.96|706.16|703.96|704.88|702.68|0
1643358050000|2022-01-28 08:20:50|705.93|703.73|705.58|703.38|706.16|703.96|705.58|703.38|0
1643358060000|2022-01-28 08:21:00|705.93|703.73|705.93|703.73|706.28|704.08|705.93|703.73|0
1643358070000|2022-01-28 08:21:10|706.05|703.85|705.46|703.26|706.16|703.96|705.23|703.03|0
1643358080000|2022-01-28 08:21:20|704.76|702.56|705.35|703.15|705.35|703.15|704.76|702.56|0
1643358090000|2022-01-28 08:21:30|704.76|702.56|705.93|703.73|706.16|703.96|704.76|702.56|0
1643358100000|2022-01-28 08:21:40|706.39|704.19|707.92|705.72|707.92|705.72|706.16|703.96|0
1643358110000|2022-01-28 08:21:50|707.56|705.36|708.49|706.29|708.62|706.42|707.56|705.36|0
1643358120000|2022-01-28 08:22:00|708.15|705.95|706.86|704.66|708.15|705.95|706.16|703.96|0
1643358130000|2022-01-28 08:22:10|706.16|703.96|706.63|704.43|706.63|704.43|705.93|703.73|0
1643358140000|2022-01-28 08:22:20|706.86|704.66|707.92|705.72|707.92|705.72|706.86|704.66|0
1643358150000|2022-01-28 08:22:30|707.45|705.25|708.96|706.76|709.2|707|707.09|704.89|0
1643358160000|2022-01-28 08:22:40|708.38|706.18|709.2|707|709.2|707|708.26|706.06|0
1643358170000|2022-01-28 08:22:50|708.73|706.53|707.79|705.59|709.2|707|707.79|705.59|0
1643358180000|2022-01-28 08:23:00|708.15|705.95|707.56|705.36|708.15|705.95|707.56|705.36|0
1643358190000|2022-01-28 08:23:10|707.09|704.89|706.75|704.55|707.09|704.89|706.63|704.43|0
1643358200000|2022-01-28 08:23:20|706.98|704.78|707.56|705.36|708.03|705.83|706.98|704.78|0
1643358210000|2022-01-28 08:23:30|707.79|705.59|707.92|705.72|708.62|706.42|707.79|705.59|0
1643358220000|2022-01-28 08:23:40|707.09|704.89|707.92|705.72|708.62|706.42|707.09|704.89|0
1643358230000|2022-01-28 08:23:50|708.15|705.95|707.33|705.13|708.15|705.95|707.09|704.89|0
1643358240000|2022-01-28 08:24:00|707.45|705.25|706.28|704.08|707.45|705.25|706.28|704.08|0
1643358250000|2022-01-28 08:24:10|706.16|703.96|705.69|703.49|706.39|704.19|705.69|703.49|0
1643358260000|2022-01-28 08:24:20|705.93|703.73|704.29|702.09|705.93|703.73|704.29|702.09|0
1643358270000|2022-01-28 08:24:30|704.99|702.79|704.29|702.09|704.99|702.79|704.29|702.09|0
1643358280000|2022-01-28 08:24:40|704.65|702.45|704.53|702.33|704.65|702.45|704.53|702.33|0
1643358290000|2022-01-28 08:24:50|703.95|701.75|703.36|701.16|703.95|701.75|703.36|701.16|0
1643358300000|2022-01-28 08:25:00|704.06|701.86|704.99|702.79|704.99|702.79|703.6|701.4|0
1643358310000|2022-01-28 08:25:10|704.65|702.45|704.88|702.68|704.88|702.68|704.65|702.45|0
1643358320000|2022-01-28 08:25:20|704.76|702.56|704.88|702.68|705.46|703.26|704.76|702.56|0
1643358330000|2022-01-28 08:25:30|704.06|701.86|704.06|701.86|704.53|702.33|704.06|701.86|0
1643358340000|2022-01-28 08:25:40|703.36|701.16|704.29|702.09|704.29|702.09|703.36|701.16|0
1643358350000|2022-01-28 08:25:50|704.06|701.86|704.29|702.09|704.29|702.09|704.06|701.86|0
1643358360000|2022-01-28 08:26:00|705.69|703.49|705.46|703.26|705.69|703.49|705.23|703.03|0
1643358370000|2022-01-28 08:26:10|704.99|702.79|706.05|703.85|706.39|704.19|704.99|702.79|0
1643358380000|2022-01-28 08:26:20|706.16|703.96|705.69|703.49|706.16|703.96|705.58|703.38|0
1643358390000|2022-01-28 08:26:30|705.46|703.26|703.83|701.63|705.46|703.26|703.83|701.63|0
1643358400000|2022-01-28 08:26:40|703.72|701.52|703.36|701.16|703.72|701.52|703.36|701.16|0
1643358410000|2022-01-28 08:26:50|703.95|701.75|703.02|700.82|703.95|701.75|703.02|700.82|0
1643358420000|2022-01-28 08:27:00|703.6|701.4|702.9|700.7|703.6|701.4|702.66|700.46|0
1643358430000|2022-01-28 08:27:10|703.36|701.16|702.66|700.46|703.36|701.16|702.66|700.46|0
1643358440000|2022-01-28 08:27:20|702.9|700.7|702.09|699.89|702.9|700.7|702.09|699.89|0
1643358450000|2022-01-28 08:27:30|701.73|699.53|700.1|697.9|701.73|699.53|700.1|697.9|0
1643358460000|2022-01-28 08:27:40|700.33|698.13|699.76|697.56|700.33|698.13|699.76|697.56|0
1643358470000|2022-01-28 08:27:50|700.1|697.9|700.57|698.37|700.57|698.37|699.87|697.67|0
1643358480000|2022-01-28 08:28:00|699.87|697.67|701.03|698.83|701.03|698.83|699.87|697.67|0
1643358490000|2022-01-28 08:28:10|700.33|698.13|701.27|699.07|701.27|699.07|700.33|698.13|0
1643358500000|2022-01-28 08:28:20|702.2|700|702.2|700|702.43|700.23|702.09|699.89|0
1643358510000|2022-01-28 08:28:30|701.96|699.76|701.27|699.07|701.96|699.76|701.27|699.07|0
1643358520000|2022-01-28 08:28:40|701.5|699.3|701.27|699.07|701.73|699.53|701.27|699.07|0
1643358530000|2022-01-28 08:28:50|701.15|698.95|701.03|698.83|701.15|698.95|700.57|698.37|0
1643358540000|2022-01-28 08:29:00|701.27|699.07|700.8|698.6|701.27|699.07|700.8|698.6|0
1643358550000|2022-01-28 08:29:10|701.5|699.3|702.78|700.58|702.78|700.58|701.5|699.3|0
1643358560000|2022-01-28 08:29:20|703.13|700.93|703.48|701.28|703.48|701.28|702.78|700.58|0
1643358570000|2022-01-28 08:29:30|703.59|701.39|703.59|701.39|703.59|701.39|702.66|700.46|0
1643358580000|2022-01-28 08:29:40|703.83|701.63|703.36|701.16|703.83|701.63|703.36|701.16|0
1643358590000|2022-01-28 08:29:50|703.25|701.05|703.59|701.39|703.72|701.52|703.25|701.05|0
1643358600000|2022-01-28 08:30:00|704.06|701.86|702.66|700.46|704.18|701.98|702.66|700.46|0
1643358610000|2022-01-28 08:30:10|702.55|700.35|702.32|700.12|703.13|700.93|702.32|700.12|0
1643358620000|2022-01-28 08:30:20|701.73|699.53|702.2|700|702.2|700|701.5|699.3|0
1643358630000|2022-01-28 08:30:30|702.43|700.23|703.13|700.93|703.36|701.16|702.43|700.23|0
1643358640000|2022-01-28 08:30:40|702.9|700.7|702.9|700.7|703.13|700.93|702.9|700.7|0
1643358650000|2022-01-28 08:30:50|703.25|701.05|703.83|701.63|703.83|701.63|703.13|700.93|0
1643358660000|2022-01-28 08:31:00|704.29|702.09|704.29|702.09|704.29|702.09|703.83|701.63|0
1643358670000|2022-01-28 08:31:10|704.06|701.86|704.42|702.22|704.42|702.22|704.06|701.86|0
1643358680000|2022-01-28 08:31:20|704.76|702.56|704.18|701.98|704.99|702.79|704.18|701.98|0
1643358690000|2022-01-28 08:31:30|704.76|702.56|705.23|703.03|705.46|703.26|704.76|702.56|0
1643358700000|2022-01-28 08:31:40|704.99|702.79|705.35|703.15|705.35|703.15|704.76|702.56|0
1643358710000|2022-01-28 08:31:50|705.46|703.26|705.93|703.73|705.93|703.73|705.46|703.26|0
1643358720000|2022-01-28 08:32:00|706.51|704.31|706.63|704.43|706.63|704.43|706.39|704.19|0
1643358730000|2022-01-28 08:32:10|707.33|705.13|707.79|705.59|707.79|705.59|706.86|704.66|0
1643358740000|2022-01-28 08:32:20|707.45|705.25|706.63|704.43|707.56|705.36|706.63|704.43|0
1643358750000|2022-01-28 08:32:30|706.51|704.31|707.09|704.89|707.79|705.59|706.51|704.31|0
1643358760000|2022-01-28 08:32:40|707.33|705.13|706.16|703.96|707.33|705.13|706.05|703.85|0
1643358770000|2022-01-28 08:32:50|705.69|703.49|705.58|703.38|705.69|703.49|705.58|703.38|0
1643358780000|2022-01-28 08:33:00|705.69|703.49|704.99|702.79|706.16|703.96|704.99|702.79|0
1643358790000|2022-01-28 08:33:10|704.65|702.45|703.95|701.75|704.65|702.45|703.95|701.75|0
1643358800000|2022-01-28 08:33:20|704.06|701.86|705.11|702.91|705.11|702.91|704.06|701.86|0
1643358810000|2022-01-28 08:33:30|705.46|703.26|705.93|703.73|705.93|703.73|705.46|703.26|0
1643358820000|2022-01-28 08:33:40|706.16|703.96|706.86|704.66|706.86|704.66|706.16|703.96|0
1643358830000|2022-01-28 08:33:50|707.09|704.89|705.93|703.73|707.09|704.89|705.93|703.73|0
1643358840000|2022-01-28 08:34:00|705.58|703.38|705.46|703.26|705.58|703.38|704.76|702.56|0
1643358850000|2022-01-28 08:34:10|704.99|702.79|704.99|702.79|705.23|703.03|704.53|702.33|0
1643358860000|2022-01-28 08:34:20|705.69|703.49|705.93|703.73|706.28|704.08|705.69|703.49|0
1643358870000|2022-01-28 08:34:30|705.69|703.49|705.35|703.15|705.69|703.49|705.23|703.03|0
1643358880000|2022-01-28 08:34:40|704.76|702.56|705.69|703.49|705.69|703.49|704.76|702.56|0
1643358890000|2022-01-28 08:34:50|706.16|703.96|704.29|702.09|706.16|703.96|704.29|702.09|0
1643358900000|2022-01-28 08:35:00|703.48|701.28|702.43|700.23|703.48|701.28|702.43|700.23|0
1643358910000|2022-01-28 08:35:10|702.2|700|701.62|699.42|702.2|700|701.62|699.42|0
1643358920000|2022-01-28 08:35:20|701.73|699.53|700.8|698.6|701.73|699.53|700.8|698.6|0
1643358930000|2022-01-28 08:35:30|700.33|698.13|701.03|698.83|701.03|698.83|700.1|697.9|0
1643358940000|2022-01-28 08:35:40|700.8|698.6|700.1|697.9|700.92|698.72|700.1|697.9|0
1643358950000|2022-01-28 08:35:50|700.22|698.02|700.57|698.37|700.57|698.37|700.22|698.02|0
1643358960000|2022-01-28 08:36:00|700.8|698.6|700.45|698.25|701.03|698.83|700.45|698.25|0
1643358970000|2022-01-28 08:36:10|700.92|698.72|702.2|700|702.2|700|700.92|698.72|0
1643358980000|2022-01-28 08:36:20|701.96|699.76|702.66|700.46|702.66|700.46|701.96|699.76|0
1643358990000|2022-01-28 08:36:30|702.2|700|703.02|700.82|703.02|700.82|702.2|700|0
1643359000000|2022-01-28 08:36:40|702.89|700.69|702.89|700.69|703.02|700.82|702.89|700.69|0
1643359010000|2022-01-28 08:36:50|703.13|700.93|703.36|701.16|703.36|701.16|703.13|700.93|0
1643359020000|2022-01-28 08:37:00|703.59|701.39|703.36|701.16|703.59|701.39|702.89|700.69|0
1643359030000|2022-01-28 08:37:10|704.29|702.09|702.66|700.46|704.29|702.09|702.66|700.46|0
1643359040000|2022-01-28 08:37:20|701.26|699.06|701.5|699.3|701.5|699.3|701.26|699.06|0
1643359050000|2022-01-28 08:37:30|702.43|700.23|701.73|699.53|702.43|700.23|701.73|699.53|0
1643359060000|2022-01-28 08:37:40|701.96|699.76|702.2|700|702.2|700|701.73|699.53|0
1643359070000|2022-01-28 08:37:50|701.73|699.53|701.26|699.06|701.73|699.53|701.26|699.06|0
1643359080000|2022-01-28 08:38:00|701.5|699.3|703.36|701.16|703.36|701.16|701.5|699.3|0
1643359090000|2022-01-28 08:38:10|703.59|701.39|702.89|700.69|703.59|701.39|702.89|700.69|0
1643359100000|2022-01-28 08:38:20|702.43|700.23|700.45|698.25|702.43|700.23|700.45|698.25|0
1643359110000|2022-01-28 08:38:30|700.33|698.13|699.76|697.56|700.33|698.13|699.76|697.56|0
1643359120000|2022-01-28 08:38:40|699.63|697.43|699.87|697.67|699.87|697.67|699.52|697.32|0
1643359130000|2022-01-28 08:38:50|700.1|697.9|700.69|698.49|700.69|698.49|700.1|697.9|0
1643359140000|2022-01-28 08:39:00|700.92|698.72|702.08|699.88|702.2|700|700.92|698.72|0
1643359150000|2022-01-28 08:39:10|701.5|699.3|701.96|699.76|701.96|699.76|701.5|699.3|0
1643359160000|2022-01-28 08:39:20|701.73|699.53|700.8|698.6|701.73|699.53|700.8|698.6|0
1643359170000|2022-01-28 08:39:30|700.33|698.13|700.22|698.02|700.57|698.37|700.22|698.02|0
1643359180000|2022-01-28 08:39:40|699.87|697.67|699.52|697.32|699.87|697.67|699.52|697.32|0
1643359190000|2022-01-28 08:39:50|698.94|696.74|698.7|696.5|699.17|696.97|698.7|696.5|0
1643359200000|2022-01-28 08:40:00|698.47|696.27|698.47|696.27|699.06|696.86|698.47|696.27|0
1643359210000|2022-01-28 08:40:10|698.7|696.5|698.47|696.27|699.06|696.86|698.47|696.27|0
1643359220000|2022-01-28 08:40:20|698.36|696.16|698.24|696.04|698.36|696.16|698.01|695.81|0
1643359230000|2022-01-28 08:40:30|698.01|695.81|697.54|695.34|698.01|695.81|697.54|695.34|0
1643359240000|2022-01-28 08:40:40|697.77|695.57|698.82|696.62|698.82|696.62|697.54|695.34|0
1643359250000|2022-01-28 08:40:50|698.94|696.74|699.06|696.86|699.06|696.86|698.7|696.5|0
1643359260000|2022-01-28 08:41:00|699.17|696.97|698.47|696.27|699.29|697.09|698.47|696.27|0
1643359270000|2022-01-28 08:41:10|697.77|695.57|699.63|697.43|699.63|697.43|697.77|695.57|0
1643359280000|2022-01-28 08:41:20|699.76|697.56|700.57|698.37|700.57|698.37|699.76|697.56|0
1643359290000|2022-01-28 08:41:30|700.33|698.13|699.63|697.43|700.33|698.13|699.63|697.43|0
1643359300000|2022-01-28 08:41:40|699.4|697.2|699.63|697.43|699.63|697.43|698.94|696.74|0
1643359310000|2022-01-28 08:41:50|699.75|697.55|698.7|696.5|699.75|697.55|698.7|696.5|0
1643359320000|2022-01-28 08:42:00|699.63|697.43|699.63|697.43|699.87|697.67|699.63|697.43|0
1643359330000|2022-01-28 08:42:10|699.87|697.67|699.17|696.97|699.87|697.67|698.94|696.74|0
1643359340000|2022-01-28 08:42:20|698.94|696.74|699.75|697.55|699.75|697.55|698.7|696.5|0
1643359350000|2022-01-28 08:42:30|699.4|697.2|698.7|696.5|699.4|697.2|698.7|696.5|0
1643359360000|2022-01-28 08:42:40|698.24|696.04|698.01|695.81|698.24|696.04|698.01|695.81|0
1643359370000|2022-01-28 08:42:50|698.47|696.27|698.7|696.5|698.7|696.5|698.36|696.16|0
1643359380000|2022-01-28 08:43:00|698.47|696.27|698.24|696.04|698.47|696.27|698.01|695.81|0
1643359390000|2022-01-28 08:43:10|698.01|695.81|698.24|696.04|699.4|697.2|698.01|695.81|0
1643359400000|2022-01-28 08:43:20|698.01|695.81|697.54|695.34|698.01|695.81|697.54|695.34|0
1643359410000|2022-01-28 08:43:30|697.77|695.57|698.24|696.04|698.24|696.04|697.77|695.57|0
1643359420000|2022-01-28 08:43:40|697.54|695.34|698.01|695.81|698.01|695.81|697.07|694.87|0
1643359430000|2022-01-28 08:43:50|697.77|695.57|697.54|695.34|697.77|695.57|697.54|695.34|0
1643359440000|2022-01-28 08:44:00|697.77|695.57|697.54|695.34|697.77|695.57|697.54|695.34|0
1643359450000|2022-01-28 08:44:10|697.43|695.23|699.4|697.2|699.4|697.2|697.43|695.23|0
1643359460000|2022-01-28 08:44:20|698.94|696.74|699.87|697.67|699.99|697.79|698.94|696.74|0
1643359470000|2022-01-28 08:44:30|699.75|697.55|699.63|697.43|699.87|697.67|699.63|697.43|0
1643359480000|2022-01-28 08:44:40|699.87|697.67|699.99|697.79|699.99|697.79|699.75|697.55|0
1643359490000|2022-01-28 08:44:50|700.45|698.25|700.56|698.36|700.56|698.36|700.1|697.9|0
1643359500000|2022-01-28 08:45:00|700.33|698.13|701.5|699.3|701.5|699.3|700.33|698.13|0
1643359510000|2022-01-28 08:45:10|701.73|699.53|701.73|699.53|701.73|699.53|701.73|699.53|0
1643359520000|2022-01-28 08:45:20|701.5|699.3|701.5|699.3|701.73|699.53|701.03|698.83|0
1643359530000|2022-01-28 08:45:30|701.73|699.53|701.96|699.76|701.96|699.76|701.73|699.53|0
1643359540000|2022-01-28 08:45:40|702.08|699.88|702.43|700.23|702.43|700.23|702.08|699.88|0
1643359550000|2022-01-28 08:45:50|702.19|699.99|700.56|698.36|702.19|699.99|700.56|698.36|0
1643359560000|2022-01-28 08:46:00|700.33|698.13|699.87|697.67|700.45|698.25|699.87|697.67|0
1643359570000|2022-01-28 08:46:10|700.1|697.9|700.33|698.13|700.33|698.13|700.1|697.9|0
1643359580000|2022-01-28 08:46:20|700.1|697.9|700.8|698.6|700.92|698.72|700.1|697.9|0
1643359590000|2022-01-28 08:46:30|701.26|699.06|699.63|697.43|701.26|699.06|699.63|697.43|0
1643359600000|2022-01-28 08:46:40|699.75|697.55|699.17|696.97|699.87|697.67|699.17|696.97|0
1643359610000|2022-01-28 08:46:50|699.4|697.2|699.06|696.86|699.4|697.2|699.06|696.86|0
1643359620000|2022-01-28 08:47:00|698.82|696.62|698.24|696.04|698.82|696.62|698.24|696.04|0
1643359630000|2022-01-28 08:47:10|698|695.8|697.77|695.57|698.47|696.27|697.77|695.57|0
1643359640000|2022-01-28 08:47:20|697.54|695.34|696.03|693.83|697.54|695.34|696.03|693.83|0
1643359650000|2022-01-28 08:47:30|696.38|694.18|695.91|693.71|696.38|694.18|695.91|693.71|0
1643359660000|2022-01-28 08:47:40|696.14|693.94|695.68|693.48|696.14|693.94|695.68|693.48|0
1643359670000|2022-01-28 08:47:50|695.91|693.71|694.98|692.78|695.91|693.71|694.98|692.78|0
1643359680000|2022-01-28 08:48:00|694.75|692.55|692.32|690.12|694.75|692.55|692.32|690.12|0
1643359690000|2022-01-28 08:48:10|692.43|690.23|693.12|690.92|693.71|691.51|692.43|690.23|0
1643359700000|2022-01-28 08:48:20|693.82|691.62|693.82|691.62|693.82|691.62|693.82|691.62|0
1643359710000|2022-01-28 08:48:30|694.05|691.85|693.12|690.92|694.05|691.85|692.89|690.69|0
1643359720000|2022-01-28 08:48:40|693.36|691.16|693.36|691.16|693.36|691.16|693.12|690.92|0
1643359730000|2022-01-28 08:48:50|694.05|691.85|694.05|691.85|694.05|691.85|693.59|691.39|0
1643359740000|2022-01-28 08:49:00|694.52|692.32|695.8|693.6|695.91|693.71|694.52|692.32|0
1643359750000|2022-01-28 08:49:10|695.91|693.71|696.14|693.94|696.14|693.94|695.91|693.71|0
1643359760000|2022-01-28 08:49:20|696.61|694.41|696.96|694.76|696.96|694.76|696.5|694.3|0
1643359770000|2022-01-28 08:49:30|697.54|695.34|697.77|695.57|697.77|695.57|697.31|695.11|0
1643359780000|2022-01-28 08:49:40|698.24|696.04|697.77|695.57|698.24|696.04|697.77|695.57|0
1643359790000|2022-01-28 08:49:50|696.73|694.53|697.31|695.11|697.31|695.11|696.73|694.53|0
1643359800000|2022-01-28 08:50:00|697.77|695.57|698.93|696.73|698.93|696.73|697.77|695.57|0
1643359810000|2022-01-28 08:50:10|698.47|696.27|696.84|694.64|698.47|696.27|696.84|694.64|0
1643359820000|2022-01-28 08:50:20|697.54|695.34|697.54|695.34|697.66|695.46|697.54|695.34|0
1643359830000|2022-01-28 08:50:30|697.31|695.11|695.57|693.37|697.31|695.11|695.57|693.37|0
1643359840000|2022-01-28 08:50:40|696.03|693.83|695.21|693.01|696.03|693.83|695.21|693.01|0
1643359850000|2022-01-28 08:50:50|694.87|692.67|694.87|692.67|694.87|692.67|694.64|692.44|0
1643359860000|2022-01-28 08:51:00|694.98|692.78|694.41|692.21|694.98|692.78|694.29|692.09|0
1643359870000|2022-01-28 08:51:10|694.05|691.85|693.82|691.62|694.41|692.21|693.82|691.62|0
1643359880000|2022-01-28 08:51:20|694.05|691.85|695.21|693.01|695.21|693.01|694.05|691.85|0
1643359890000|2022-01-28 08:51:30|694.98|692.78|694.52|692.32|695.1|692.9|694.52|692.32|0
1643359900000|2022-01-28 08:51:40|694.29|692.09|694.98|692.78|695.68|693.48|694.29|692.09|0
1643359910000|2022-01-28 08:51:50|695.34|693.14|695.68|693.48|695.68|693.48|695.21|693.01|0
1643359920000|2022-01-28 08:52:00|695.45|693.25|694.98|692.78|695.45|693.25|694.75|692.55|0
1643359930000|2022-01-28 08:52:10|694.87|692.67|694.75|692.55|694.87|692.67|694.75|692.55|0
1643359940000|2022-01-28 08:52:20|694.98|692.78|695.8|693.6|695.8|693.6|694.17|691.97|0
1643359950000|2022-01-28 08:52:30|695.68|693.48|695.91|693.71|696.14|693.94|695.68|693.48|0
1643359960000|2022-01-28 08:52:40|696.14|693.94|696.61|694.41|696.61|694.41|696.14|693.94|0
1643359970000|2022-01-28 08:52:50|696.5|694.3|696.61|694.41|696.61|694.41|696.14|693.94|0
1643359980000|2022-01-28 08:53:00|696.73|694.53|696.38|694.18|696.73|694.53|696.14|693.94|0
1643359990000|2022-01-28 08:53:10|696.26|694.06|696.61|694.41|696.61|694.41|696.26|694.06|0
1643360000000|2022-01-28 08:53:20|696.26|694.06|696.38|694.18|696.38|694.18|696.14|693.94|0
1643360010000|2022-01-28 08:53:30|696.84|694.64|697.77|695.57|698|695.8|696.84|694.64|0
1643360020000|2022-01-28 08:53:40|697.54|695.34|697.31|695.11|697.54|695.34|697.07|694.87|0
1643360030000|2022-01-28 08:53:50|697.77|695.57|697.43|695.23|697.77|695.57|697.43|695.23|0
1643360040000|2022-01-28 08:54:00|697.54|695.34|697.31|695.11|697.54|695.34|696.61|694.41|0
1643360050000|2022-01-28 08:54:10|697.07|694.87|697.07|694.87|697.19|694.99|697.07|694.87|0
1643360060000|2022-01-28 08:54:20|696.73|694.53|695.91|693.71|696.73|694.53|695.91|693.71|0
1643360070000|2022-01-28 08:54:30|695.8|693.6|695.8|693.6|696.14|693.94|695.57|693.37|0
1643360080000|2022-01-28 08:54:40|696.14|693.94|695.68|693.48|696.14|693.94|695.68|693.48|0
1643360090000|2022-01-28 08:54:50|694.75|692.55|694.75|692.55|695.21|693.01|694.75|692.55|0
1643360100000|2022-01-28 08:55:00|694.52|692.32|695.21|693.01|695.21|693.01|694.52|692.32|0
1643360110000|2022-01-28 08:55:10|695.57|693.37|694.75|692.55|695.57|693.37|694.75|692.55|0
1643360120000|2022-01-28 08:55:20|694.52|692.32|695.45|693.25|695.45|693.25|694.52|692.32|0
1643360130000|2022-01-28 08:55:30|695.68|693.48|695.8|693.6|695.8|693.6|695.45|693.25|0
1643360140000|2022-01-28 08:55:40|695.91|693.71|695.68|693.48|695.91|693.71|695.68|693.48|0
1643360150000|2022-01-28 08:55:50|695.91|693.71|696.14|693.94|696.14|693.94|695.91|693.71|0
1643360160000|2022-01-28 08:56:00|695.91|693.71|696.14|693.94|696.14|693.94|695.68|693.48|0
1643360170000|2022-01-28 08:56:10|695.91|693.71|695.45|693.25|695.91|693.71|695.45|693.25|0
1643360180000|2022-01-28 08:56:20|695.68|693.48|696.14|693.94|696.14|693.94|695.68|693.48|0
1643360190000|2022-01-28 08:56:30|697.31|695.11|697.07|694.87|697.31|695.11|697.07|694.87|0
1643360200000|2022-01-28 08:56:40|697.31|695.11|698.12|695.92|698.12|695.92|697.31|695.11|0
1643360210000|2022-01-28 08:56:50|698.47|696.27|698.59|696.39|698.59|696.39|698.24|696.04|0
1643360220000|2022-01-28 08:57:00|698.24|696.04|699.4|697.2|699.4|697.2|698|695.8|0
1643360230000|2022-01-28 08:57:10|700.33|698.13|699.63|697.43|700.33|698.13|699.63|697.43|0
1643360240000|2022-01-28 08:57:20|699.86|697.66|699.86|697.66|699.86|697.66|699.52|697.32|0
1643360250000|2022-01-28 08:57:30|699.4|697.2|699.63|697.43|699.63|697.43|699.17|696.97|0
1643360260000|2022-01-28 08:57:40|699.4|697.2|697.66|695.46|699.4|697.2|697.66|695.46|0
1643360270000|2022-01-28 08:57:50|697.31|695.11|696.73|694.53|697.31|695.11|696.5|694.3|0
1643360280000|2022-01-28 08:58:00|696.84|694.64|696.03|693.83|696.84|694.64|696.03|693.83|0
1643360290000|2022-01-28 08:58:10|695.68|693.48|694.98|692.78|695.68|693.48|694.05|691.85|0
1643360300000|2022-01-28 08:58:20|695.21|693.01|695.21|693.01|695.21|693.01|695.21|693.01|0
1643360310000|2022-01-28 08:58:30|694.98|692.78|694.05|691.85|694.98|692.78|694.05|691.85|0
1643360320000|2022-01-28 08:58:40|694.28|692.08|694.28|692.08|694.28|692.08|694.28|692.08|0
1643360330000|2022-01-28 08:58:50|694.52|692.32|693.82|691.62|694.64|692.44|693.82|691.62|0
1643360340000|2022-01-28 08:59:00|694.64|692.44|694.52|692.32|694.64|692.44|694.52|692.32|0
1643360350000|2022-01-28 08:59:10|694.05|691.85|693.82|691.62|694.05|691.85|693.82|691.62|0
1643360360000|2022-01-28 08:59:20|694.05|691.85|693.82|691.62|694.05|691.85|693.82|691.62|0
1643360370000|2022-01-28 08:59:30|693.59|691.39|693.82|691.62|693.82|691.62|693.59|691.39|0
1643360380000|2022-01-28 08:59:40|693.12|690.92|693.01|690.81|693.12|690.92|693.01|690.81|0
1643360390000|2022-01-28 08:59:50|692.89|690.69|694.05|691.85|694.28|692.08|692.89|690.69|0
1643360400000|2022-01-28 09:00:00|694.64|692.44|694.05|691.85|694.75|692.55|694.05|691.85|0
1643360410000|2022-01-28 09:00:10|693.82|691.62|694.05|691.85|695.21|693.01|693.82|691.62|0
1643360420000|2022-01-28 09:00:20|694.98|692.78|694.4|692.2|694.98|692.78|694.4|692.2|0
1643360430000|2022-01-28 09:00:30|694.28|692.08|693.71|691.51|694.64|692.44|693.71|691.51|0
1643360440000|2022-01-28 09:00:40|693.94|691.74|693.01|690.81|694.05|691.85|693.01|690.81|0
1643360450000|2022-01-28 09:00:50|693.12|690.92|692.19|689.99|693.24|691.04|692.19|689.99|0
1643360460000|2022-01-28 09:01:00|692.08|689.88|692.55|690.35|692.55|690.35|692.08|689.88|0
1643360470000|2022-01-28 09:01:10|693.59|691.39|694.05|691.85|694.05|691.85|693.12|690.92|0
1643360480000|2022-01-28 09:01:20|694.28|692.08|694.98|692.78|695.33|693.13|694.28|692.08|0
1643360490000|2022-01-28 09:01:30|694.87|692.67|694.98|692.78|694.98|692.78|694.87|692.67|0
1643360500000|2022-01-28 09:01:40|695.45|693.25|695.68|693.48|695.8|693.6|695.45|693.25|0
1643360510000|2022-01-28 09:01:50|695.33|693.13|696.14|693.94|696.37|694.17|695.33|693.13|0
1643360520000|2022-01-28 09:02:00|695.57|693.37|696.26|694.06|696.26|694.06|695.57|693.37|0
1643360530000|2022-01-28 09:02:10|695.8|693.6|696.5|694.3|696.5|694.3|695.8|693.6|0
1643360540000|2022-01-28 09:02:20|696.84|694.64|697.07|694.87|697.07|694.87|696.61|694.41|0
1643360550000|2022-01-28 09:02:30|696.84|694.64|697.19|694.99|697.19|694.99|696.84|694.64|0
1643360560000|2022-01-28 09:02:40|697.3|695.1|698|695.8|698|695.8|697.3|695.1|0
1643360570000|2022-01-28 09:02:50|698.47|696.27|697.07|694.87|698.47|696.27|697.07|694.87|0
1643360580000|2022-01-28 09:03:00|697.19|694.99|697.3|695.1|697.3|695.1|696.96|694.76|0
1643360590000|2022-01-28 09:03:10|698.23|696.03|697.07|694.87|698.23|696.03|696.84|694.64|0
1643360600000|2022-01-28 09:03:20|696.84|694.64|696.84|694.64|697.07|694.87|696.84|694.64|0
1643360610000|2022-01-28 09:03:30|696.61|694.41|696.84|694.64|696.84|694.64|696.61|694.41|0
1643360620000|2022-01-28 09:03:40|696.37|694.17|696.37|694.17|696.37|694.17|696.37|694.17|0
1643360630000|2022-01-28 09:03:50|697.07|694.87|699.17|696.97|699.17|696.97|697.07|694.87|0
1643360640000|2022-01-28 09:04:00|699.63|697.43|700.1|697.9|700.1|697.9|699.63|697.43|0
1643360650000|2022-01-28 09:04:10|699.4|697.2|698.82|696.62|699.4|697.2|698.23|696.03|0
1643360660000|2022-01-28 09:04:20|699.05|696.85|699.4|697.2|699.4|697.2|698.93|696.73|0
1643360670000|2022-01-28 09:04:30|699.29|697.09|700.1|697.9|700.1|697.9|699.29|697.09|0
1643360680000|2022-01-28 09:04:40|700.33|698.13|699.86|697.66|700.33|698.13|699.86|697.66|0
1643360690000|2022-01-28 09:04:50|699.63|697.43|699.98|697.78|700.1|697.9|699.63|697.43|0
1643360700000|2022-01-28 09:05:00|700.1|697.9|699.17|696.97|700.1|697.9|699.17|696.97|0
1643360710000|2022-01-28 09:05:10|699.86|697.66|700.56|698.36|700.56|698.36|699.86|697.66|0
1643360720000|2022-01-28 09:05:20|701.49|699.29|701.03|698.83|701.73|699.53|701.03|698.83|0
1643360730000|2022-01-28 09:05:30|701.26|699.06|701.03|698.83|701.49|699.29|701.03|698.83|0
1643360740000|2022-01-28 09:05:40|700.92|698.72|701.03|698.83|701.03|698.83|700.92|698.72|0
1643360750000|2022-01-28 09:05:50|701.26|699.06|700.33|698.13|701.49|699.29|700.33|698.13|0
1643360760000|2022-01-28 09:06:00|700.79|698.59|701.26|699.06|701.26|699.06|700.79|698.59|0
1643360770000|2022-01-28 09:06:10|701.03|698.83|701.26|699.06|701.38|699.18|701.03|698.83|0
1643360780000|2022-01-28 09:06:20|701.85|699.65|702.55|700.35|702.55|700.35|701.85|699.65|0
1643360790000|2022-01-28 09:06:30|702.42|700.22|701.96|699.76|702.42|700.22|701.96|699.76|0
1643360800000|2022-01-28 09:06:40|701.49|699.29|700.79|698.59|701.49|699.29|700.68|698.48|0
1643360810000|2022-01-28 09:06:50|700.33|698.13|700.56|698.36|700.79|698.59|700.33|698.13|0
1643360820000|2022-01-28 09:07:00|701.49|699.29|701.49|699.29|701.49|699.29|701.49|699.29|0
1643360830000|2022-01-28 09:07:10|701.03|698.83|699.86|697.66|701.03|698.83|699.86|697.66|0
1643360840000|2022-01-28 09:07:20|700.1|697.9|701.85|699.65|701.85|699.65|700.1|697.9|0
1643360850000|2022-01-28 09:07:30|702.66|700.46|704.18|701.98|704.18|701.98|702.66|700.46|0
1643360860000|2022-01-28 09:07:40|703.82|701.62|704.52|702.32|704.52|702.32|703.82|701.62|0
1643360870000|2022-01-28 09:07:50|704.06|701.86|703.82|701.62|704.29|702.09|703.82|701.62|0
1643360880000|2022-01-28 09:08:00|703.59|701.39|703.01|700.81|703.59|701.39|702.89|700.69|0
1643360890000|2022-01-28 09:08:10|702.66|700.46|704.06|701.86|704.06|701.86|702.66|700.46|0
1643360900000|2022-01-28 09:08:20|703.82|701.62|703.48|701.28|704.18|701.98|703.48|701.28|0
1643360910000|2022-01-28 09:08:30|703.59|701.39|703.36|701.16|703.82|701.62|703.36|701.16|0
1643360920000|2022-01-28 09:08:40|703.59|701.39|702.78|700.58|703.59|701.39|702.19|699.99|0
1643360930000|2022-01-28 09:08:50|703.24|701.04|703.36|701.16|703.36|701.16|703.01|700.81|0
1643360940000|2022-01-28 09:09:00|703.59|701.39|703.12|700.92|703.59|701.39|703.12|700.92|0
1643360950000|2022-01-28 09:09:10|703.36|701.16|703.59|701.39|703.59|701.39|703.12|700.92|0
1643360960000|2022-01-28 09:09:20|702.89|700.69|702.66|700.46|702.89|700.69|702.66|700.46|0
1643360970000|2022-01-28 09:09:30|702.42|700.22|703.48|701.28|703.48|701.28|702.42|700.22|0
1643360980000|2022-01-28 09:09:40|703.12|700.92|702.89|700.69|703.59|701.39|702.89|700.69|0
1643360990000|2022-01-28 09:09:50|702.66|700.46|701.96|699.76|702.66|700.46|701.96|699.76|0
1643361000000|2022-01-28 09:10:00|702.19|699.99|702.42|700.22|702.42|700.22|702.19|699.99|0
1643361010000|2022-01-28 09:10:10|702.19|699.99|701.73|699.53|702.19|699.99|701.73|699.53|0
1643361020000|2022-01-28 09:10:20|701.96|699.76|702.19|699.99|702.19|699.99|701.96|699.76|0
1643361030000|2022-01-28 09:10:30|701.96|699.76|700.33|698.13|701.96|699.76|700.33|698.13|0
1643361040000|2022-01-28 09:10:40|699.75|697.55|699.16|696.96|699.75|697.55|699.16|696.96|0
1643361050000|2022-01-28 09:10:50|699.29|697.09|699.29|697.09|699.4|697.2|699.16|696.96|0
1643361060000|2022-01-28 09:11:00|699.16|696.96|699.29|697.09|699.29|697.09|699.16|696.96|0
1643361070000|2022-01-28 09:11:10|699.16|696.96|698.82|696.62|699.16|696.96|698.7|696.5|0
1643361080000|2022-01-28 09:11:20|698.7|696.5|697.77|695.57|698.7|696.5|697.77|695.57|0
1643361090000|2022-01-28 09:11:30|697.07|694.87|696.61|694.41|697.07|694.87|696.61|694.41|0
1643361100000|2022-01-28 09:11:40|696.14|693.94|696.14|693.94|696.26|694.06|696.14|693.94|0
1643361110000|2022-01-28 09:11:50|696.37|694.17|695.91|693.71|696.37|694.17|695.91|693.71|0
1643361120000|2022-01-28 09:12:00|696.14|693.94|696.96|694.76|696.96|694.76|695.91|693.71|0
1643361130000|2022-01-28 09:12:10|696.49|694.29|696.61|694.41|696.84|694.64|696.26|694.06|0
1643361140000|2022-01-28 09:12:20|696.37|694.17|696.84|694.64|696.84|694.64|696.37|694.17|0
1643361150000|2022-01-28 09:12:30|696.61|694.41|696.61|694.41|696.73|694.53|696.61|694.41|0
1643361160000|2022-01-28 09:12:40|696.84|694.64|696.61|694.41|697.3|695.1|696.61|694.41|0
1643361170000|2022-01-28 09:12:50|696.84|694.64|695.21|693.01|697.07|694.87|695.21|693.01|0
1643361180000|2022-01-28 09:13:00|694.98|692.78|695.44|693.24|695.91|693.71|694.98|692.78|0
1643361190000|2022-01-28 09:13:10|695.33|693.13|695.21|693.01|695.33|693.13|694.98|692.78|0
1643361200000|2022-01-28 09:13:20|694.28|692.08|693.82|691.62|694.28|692.08|693.82|691.62|0
1643361210000|2022-01-28 09:13:30|694.51|692.31|694.87|692.67|694.87|692.67|694.51|692.31|0
1643361220000|2022-01-28 09:13:40|694.17|691.97|691.96|689.76|694.17|691.97|691.96|689.76|0
1643361230000|2022-01-28 09:13:50|691.73|689.53|691.85|689.65|691.85|689.65|691.73|689.53|0
1643361240000|2022-01-28 09:14:00|691.62|689.42|691.85|689.65|691.96|689.76|691.62|689.42|0
1643361250000|2022-01-28 09:14:10|691.73|689.53|691.5|689.3|692.19|689.99|691.5|689.3|0
1643361260000|2022-01-28 09:14:20|690.92|688.72|689.99|687.79|690.92|688.72|689.99|687.79|0
1643361270000|2022-01-28 09:14:30|689.64|687.44|690.1|687.9|690.1|687.9|689.64|687.44|0
1643361280000|2022-01-28 09:14:40|689.99|687.79|689.18|686.98|689.99|687.79|689.18|686.98|0
1643361290000|2022-01-28 09:14:50|689.87|687.67|690.1|687.9|690.34|688.14|689.87|687.67|0
1643361300000|2022-01-28 09:15:00|690.34|688.14|689.99|687.79|690.34|688.14|689.64|687.44|0
1643361310000|2022-01-28 09:15:10|690.57|688.37|688.71|686.51|690.57|688.37|688.71|686.51|0
1643361320000|2022-01-28 09:15:20|688.94|686.74|688.25|686.05|688.94|686.74|688.25|686.05|0
1643361330000|2022-01-28 09:15:30|688.48|686.28|688.6|686.4|688.6|686.4|688.48|686.28|0
1643361340000|2022-01-28 09:15:40|688.94|686.74|688.6|686.4|688.94|686.74|688.6|686.4|0
1643361350000|2022-01-28 09:15:50|689.18|686.98|689.41|687.21|689.41|687.21|688.94|686.74|0
1643361360000|2022-01-28 09:16:00|689.87|687.67|690.34|688.14|690.69|688.49|689.87|687.67|0
1643361370000|2022-01-28 09:16:10|690.1|687.9|690.34|688.14|690.34|688.14|689.87|687.67|0
1643361380000|2022-01-28 09:16:20|690.57|688.37|691.03|688.83|691.03|688.83|690.57|688.37|0
1643361390000|2022-01-28 09:16:30|691.26|689.06|690.8|688.6|691.26|689.06|690.8|688.6|0
1643361400000|2022-01-28 09:16:40|690.46|688.26|690.34|688.14|690.57|688.37|690.34|688.14|0
1643361410000|2022-01-28 09:16:50|690.57|688.37|691.03|688.83|691.5|689.3|690.57|688.37|0
1643361420000|2022-01-28 09:17:00|690.8|688.6|691.03|688.83|691.15|688.95|690.8|688.6|0
1643361430000|2022-01-28 09:17:10|690.8|688.6|691.73|689.53|691.73|689.53|690.8|688.6|0
1643361440000|2022-01-28 09:17:20|691.26|689.06|691.03|688.83|691.26|689.06|690.8|688.6|0
1643361450000|2022-01-28 09:17:30|691.5|689.3|691.03|688.83|691.5|689.3|691.03|688.83|0
1643361460000|2022-01-28 09:17:40|691.26|689.06|691.85|689.65|691.85|689.65|691.03|688.83|0
1643361470000|2022-01-28 09:17:50|691.62|689.42|691.73|689.53|691.73|689.53|691.5|689.3|0
1643361480000|2022-01-28 09:18:00|692.66|690.46|692.89|690.69|693.35|691.15|692.66|690.46|0
1643361490000|2022-01-28 09:18:10|693.35|691.15|693.58|691.38|693.82|691.62|693.35|691.15|0
1643361500000|2022-01-28 09:18:20|693.35|691.15|693.71|691.51|693.71|691.51|693.35|691.15|0
1643361510000|2022-01-28 09:18:30|693.82|691.62|693.35|691.15|693.82|691.62|693.12|690.92|0
1643361520000|2022-01-28 09:18:40|693.47|691.27|693.12|690.92|693.58|691.38|693.12|690.92|0
1643361530000|2022-01-28 09:18:50|693.35|691.15|693.12|690.92|693.35|691.15|693.12|690.92|0
1643361540000|2022-01-28 09:19:00|693.35|691.15|693.01|690.81|693.82|691.62|693.01|690.81|0
1643361550000|2022-01-28 09:19:10|693.24|691.04|693.35|691.15|694.17|691.97|693.24|691.04|0
1643361560000|2022-01-28 09:19:20|693.58|691.38|694.05|691.85|694.28|692.08|693.58|691.38|0
1643361570000|2022-01-28 09:19:30|693.82|691.62|694.28|692.08|694.28|692.08|693.58|691.38|0
1643361580000|2022-01-28 09:19:40|693.82|691.62|694.05|691.85|694.05|691.85|693.58|691.38|0
1643361590000|2022-01-28 09:19:50|694.17|691.97|693.94|691.74|694.17|691.97|693.82|691.62|0
1643361600000|2022-01-28 09:20:00|694.05|691.85|694.75|692.55|694.75|692.55|693.58|691.38|0
1643361610000|2022-01-28 09:20:10|694.63|692.43|693.82|691.62|694.63|692.43|693.82|691.62|0
1643361620000|2022-01-28 09:20:20|693.71|691.51|693.7|691.5|694.05|691.85|693.7|691.5|0
1643361630000|2022-01-28 09:20:30|693.58|691.38|693.82|691.62|694.28|692.08|693.58|691.38|0
1643361640000|2022-01-28 09:20:40|694.17|691.97|693.82|691.62|694.17|691.97|693.82|691.62|0
1643361650000|2022-01-28 09:20:50|693.24|691.04|693.94|691.74|693.94|691.74|693.24|691.04|0
1643361660000|2022-01-28 09:21:00|693.7|691.5|694.28|692.08|694.28|692.08|693.7|691.5|0
1643361670000|2022-01-28 09:21:10|694.17|691.97|694.75|692.55|694.75|692.55|694.17|691.97|0
1643361680000|2022-01-28 09:21:20|694.98|692.78|694.75|692.55|694.98|692.78|694.75|692.55|0
1643361690000|2022-01-28 09:21:30|694.51|692.31|694.87|692.67|694.87|692.67|694.28|692.08|0
1643361700000|2022-01-28 09:21:40|694.75|692.55|694.98|692.78|694.98|692.78|694.75|692.55|0
1643361710000|2022-01-28 09:21:50|695.44|693.24|695.44|693.24|695.8|693.6|695.44|693.24|0
1643361720000|2022-01-28 09:22:00|695.56|693.36|694.51|692.31|695.56|693.36|694.51|692.31|0
1643361730000|2022-01-28 09:22:10|694.05|691.85|693.94|691.74|694.28|692.08|693.94|691.74|0
1643361740000|2022-01-28 09:22:20|694.17|691.97|694.28|692.08|694.28|692.08|693.94|691.74|0
1643361750000|2022-01-28 09:22:30|693.82|691.62|693.12|690.92|693.82|691.62|693.12|690.92|0
1643361760000|2022-01-28 09:22:40|692.66|690.46|692.08|689.88|692.66|690.46|692.08|689.88|0
1643361770000|2022-01-28 09:22:50|692.31|690.11|691.49|689.29|692.31|690.11|691.49|689.29|0
1643361780000|2022-01-28 09:23:00|691.62|689.42|689.87|687.67|691.62|689.42|689.87|687.67|0
1643361790000|2022-01-28 09:23:10|689.99|687.79|690.1|687.9|690.33|688.13|689.99|687.79|0
1643361800000|2022-01-28 09:23:20|689.18|686.98|688.94|686.74|689.41|687.21|688.94|686.74|0
1643361810000|2022-01-28 09:23:30|689.53|687.33|689.18|686.98|690.1|687.9|689.18|686.98|0
1643361820000|2022-01-28 09:23:40|689.64|687.44|689.87|687.67|689.87|687.67|689.64|687.44|0
1643361830000|2022-01-28 09:23:50|689.99|687.79|690.1|687.9|690.22|688.02|689.99|687.79|0
1643361840000|2022-01-28 09:24:00|690.22|688.02|690.8|688.6|691.03|688.83|690.22|688.02|0
1643361850000|2022-01-28 09:24:10|691.03|688.83|692.42|690.22|692.42|690.22|691.03|688.83|0
1643361860000|2022-01-28 09:24:20|692.89|690.69|692.65|690.45|692.89|690.69|692.54|690.34|0
1643361870000|2022-01-28 09:24:30|692.42|690.22|692.42|690.22|692.42|690.22|692.42|690.22|0
1643361880000|2022-01-28 09:24:40|692.89|690.69|692.42|690.22|692.89|690.69|692.19|689.99|0
1643361890000|2022-01-28 09:24:50|692.65|690.45|692.65|690.45|692.65|690.45|692.65|690.45|0
1643361900000|2022-01-28 09:25:00|692.54|690.34|693.35|691.15|693.35|691.15|692.54|690.34|0
1643361910000|2022-01-28 09:25:10|692.89|690.69|691.03|688.83|692.89|690.69|691.03|688.83|0
1643361920000|2022-01-28 09:25:20|691.62|689.42|691.38|689.18|691.96|689.76|691.38|689.18|0
1643361930000|2022-01-28 09:25:30|691.73|689.53|692.54|690.34|692.54|690.34|691.73|689.53|0
1643361940000|2022-01-28 09:25:40|692.78|690.58|692.89|690.69|692.89|690.69|692.78|690.58|0
1643361950000|2022-01-28 09:25:50|693.01|690.81|693.58|691.38|693.58|691.38|693.01|690.81|0
1643361960000|2022-01-28 09:26:00|693.94|691.74|693.58|691.38|693.94|691.74|693.58|691.38|0
1643361970000|2022-01-28 09:26:10|693.12|690.92|692.78|690.58|693.12|690.92|692.65|690.45|0
1643361980000|2022-01-28 09:26:20|692.54|690.34|692.89|690.69|692.89|690.69|692.54|690.34|0
1643361990000|2022-01-28 09:26:30|692.42|690.22|692.42|690.22|692.78|690.58|692.42|690.22|0
1643362000000|2022-01-28 09:26:40|692.08|689.88|691.96|689.76|692.42|690.22|691.96|689.76|0
1643362010000|2022-01-28 09:26:50|691.73|689.53|693.12|690.92|693.35|691.15|691.73|689.53|0
1643362020000|2022-01-28 09:27:00|692.78|690.58|693.01|690.81|693.12|690.92|692.78|690.58|0
1643362030000|2022-01-28 09:27:10|692.42|690.22|692.65|690.45|692.65|690.45|692.42|690.22|0
1643362040000|2022-01-28 09:27:20|693.24|691.04|693.24|691.04|693.24|691.04|693.01|690.81|0
1643362050000|2022-01-28 09:27:30|693.35|691.15|693.35|691.15|693.35|691.15|693.35|691.15|0
1643362060000|2022-01-28 09:27:40|692.89|690.69|693.12|690.92|693.24|691.04|692.89|690.69|0
1643362070000|2022-01-28 09:27:50|692.89|690.69|693.35|691.15|693.35|691.15|692.89|690.69|0
1643362080000|2022-01-28 09:28:00|693.47|691.27|693.82|691.62|694.05|691.85|693.47|691.27|0
1643362090000|2022-01-28 09:28:10|693.58|691.38|693.82|691.62|693.82|691.62|693.58|691.38|0
1643362100000|2022-01-28 09:28:20|693.7|691.5|693.82|691.62|693.82|691.62|693.58|691.38|0
1643362110000|2022-01-28 09:28:30|693.47|691.27|692.42|690.22|693.47|691.27|692.42|690.22|0
1643362120000|2022-01-28 09:28:40|692.89|690.69|693.35|691.15|693.35|691.15|692.89|690.69|0
1643362130000|2022-01-28 09:28:50|693.47|691.27|693.58|691.38|693.58|691.38|693.12|690.92|0
1643362140000|2022-01-28 09:29:00|693.7|691.5|695.1|692.9|695.1|692.9|693.7|691.5|0
1643362150000|2022-01-28 09:29:10|694.87|692.67|694.74|692.54|694.98|692.78|694.74|692.54|0
1643362160000|2022-01-28 09:29:20|694.98|692.78|696.14|693.94|696.14|693.94|694.98|692.78|0
1643362170000|2022-01-28 09:29:30|696.49|694.29|696.84|694.64|696.84|694.64|696.49|694.29|0
1643362180000|2022-01-28 09:29:40|696.14|693.94|696.6|694.4|696.6|694.4|696.14|693.94|0
1643362190000|2022-01-28 09:29:50|696.84|694.64|697.07|694.87|697.07|694.87|696.84|694.64|0
1643362200000|2022-01-28 09:30:00|697.3|695.1|696.6|694.4|697.3|695.1|696.6|694.4|0
1643362210000|2022-01-28 09:30:10|695.44|693.24|695.44|693.24|695.91|693.71|695.44|693.24|0
1643362220000|2022-01-28 09:30:20|695.91|693.71|694.74|692.54|695.91|693.71|694.74|692.54|0
1643362230000|2022-01-28 09:30:30|695.1|692.9|695.1|692.9|695.21|693.01|695.1|692.9|0
1643362240000|2022-01-28 09:30:40|694.74|692.54|694.51|692.31|695.67|693.47|694.51|692.31|0
1643362250000|2022-01-28 09:30:50|694.05|691.85|693.58|691.38|694.05|691.85|693.58|691.38|0
1643362260000|2022-01-28 09:31:00|693.35|691.15|692.89|690.69|693.47|691.27|692.89|690.69|0
1643362270000|2022-01-28 09:31:10|692.65|690.45|693.16|690.96|693.16|690.96|692.65|690.45|0
1643362280000|2022-01-28 09:31:20|693.63|691.43|693.16|690.96|693.63|691.43|693.16|690.96|0
1643362290000|2022-01-28 09:31:30|693.4|691.2|694.78|692.58|695.02|692.82|693.4|691.2|0
1643362300000|2022-01-28 09:31:40|694.67|692.47|695.48|693.28|695.71|693.51|694.67|692.47|0
1643362310000|2022-01-28 09:31:50|695.83|693.63|695.83|693.63|695.94|693.74|695.83|693.63|0
1643362320000|2022-01-28 09:32:00|696.29|694.09|697.33|695.13|697.33|695.13|696.29|694.09|0
1643362330000|2022-01-28 09:32:10|697.69|695.49|698.72|696.52|698.72|696.52|697.69|695.49|0
1643362340000|2022-01-28 09:32:20|699.54|697.34|699.42|697.22|699.54|697.34|698.96|696.76|0
1643362350000|2022-01-28 09:32:30|699.31|697.11|699.65|697.45|699.65|697.45|698.84|696.64|0
1643362360000|2022-01-28 09:32:40|698.61|696.41|697.92|695.72|698.61|696.41|697.92|695.72|0
1643362370000|2022-01-28 09:32:50|698.03|695.83|695.94|693.74|698.03|695.83|695.94|693.74|0
1643362380000|2022-01-28 09:33:00|695.6|693.4|696.06|693.86|696.17|693.97|695.6|693.4|0
1643362390000|2022-01-28 09:33:10|695.94|693.74|695.25|693.05|695.94|693.74|695.25|693.05|0
1643362400000|2022-01-28 09:33:20|695.71|693.51|694.9|692.7|695.71|693.51|694.9|692.7|0
1643362410000|2022-01-28 09:33:30|694.78|692.58|694.78|692.58|694.78|692.58|694.55|692.35|0
1643362420000|2022-01-28 09:33:40|695.48|693.28|695.02|692.82|695.48|693.28|695.02|692.82|0
1643362430000|2022-01-28 09:33:50|695.25|693.05|695.48|693.28|695.48|693.28|695.14|692.94|0
1643362440000|2022-01-28 09:34:00|695.71|693.51|696.17|693.97|696.17|693.97|695.48|693.28|0
1643362450000|2022-01-28 09:34:10|696.76|694.56|696.64|694.44|696.87|694.67|696.64|694.44|0
1643362460000|2022-01-28 09:34:20|696.53|694.33|696.41|694.21|696.64|694.44|696.41|694.21|0
1643362470000|2022-01-28 09:34:30|695.6|693.4|696.64|694.44|696.64|694.44|695.48|693.28|0
1643362480000|2022-01-28 09:34:40|696.87|694.67|698.03|695.83|698.03|695.83|696.87|694.67|0
1643362490000|2022-01-28 09:34:50|698.15|695.95|698.03|695.83|698.15|695.95|698.03|695.83|0
1643362500000|2022-01-28 09:35:00|698.26|696.06|697.33|695.13|698.49|696.29|697.33|695.13|0
1643362510000|2022-01-28 09:35:10|697.22|695.02|697.56|695.36|697.56|695.36|697.1|694.9|0
1643362520000|2022-01-28 09:35:20|697.1|694.9|697.22|695.02|697.33|695.13|697.1|694.9|0
1643362530000|2022-01-28 09:35:30|697.33|695.13|697.1|694.9|697.56|695.36|696.99|694.79|0
1643362540000|2022-01-28 09:35:40|697.45|695.25|697.1|694.9|697.45|695.25|697.1|694.9|0
1643362550000|2022-01-28 09:35:50|697.22|695.02|697.8|695.6|697.8|695.6|696.87|694.67|0
1643362560000|2022-01-28 09:36:00|698.03|695.83|698.61|696.41|698.72|696.52|698.03|695.83|0
1643362570000|2022-01-28 09:36:10|698.84|696.64|698.38|696.18|698.84|696.64|698.38|696.18|0
1643362580000|2022-01-28 09:36:20|698.84|696.64|698.49|696.29|698.84|696.64|698.38|696.18|0
1643362590000|2022-01-28 09:36:30|697.68|695.48|698.03|695.83|698.03|695.83|697.68|695.48|0
1643362600000|2022-01-28 09:36:40|698.15|695.95|698.03|695.83|698.15|695.95|697.8|695.6|0
1643362610000|2022-01-28 09:36:50|698.72|696.52|700.58|698.38|700.58|698.38|698.72|696.52|0
1643362620000|2022-01-28 09:37:00|700.24|698.04|700.93|698.73|700.93|698.73|700.24|698.04|0
1643362630000|2022-01-28 09:37:10|701.51|699.31|700.93|698.73|701.51|699.31|700.93|698.73|0
1643362640000|2022-01-28 09:37:20|701.04|698.84|700.81|698.61|701.04|698.84|700.81|698.61|0
1643362650000|2022-01-28 09:37:30|701.04|698.84|701.28|699.08|701.28|699.08|701.04|698.84|0
1643362660000|2022-01-28 09:37:40|700.7|698.5|698.84|696.64|700.7|698.5|698.84|696.64|0
1643362670000|2022-01-28 09:37:50|699.42|697.22|699.31|697.11|699.42|697.22|699.08|696.88|0
1643362680000|2022-01-28 09:38:00|699.88|697.68|699.42|697.22|699.88|697.68|699.42|697.22|0
1643362690000|2022-01-28 09:38:10|699.54|697.34|699.19|696.99|699.65|697.45|699.19|696.99|0
1643362700000|2022-01-28 09:38:20|699.42|697.22|700.81|698.61|700.81|698.61|699.19|696.99|0
1643362710000|2022-01-28 09:38:30|701.04|698.84|700.24|698.04|701.04|698.84|700.24|698.04|0
1643362720000|2022-01-28 09:38:40|700|697.8|700.93|698.73|700.93|698.73|700|697.8|0
1643362730000|2022-01-28 09:38:50|700.81|698.61|699.19|696.99|700.81|698.61|699.19|696.99|0
1643362740000|2022-01-28 09:39:00|699.31|697.11|700.35|698.15|700.35|698.15|699.31|697.11|0
1643362750000|2022-01-28 09:39:10|700.81|698.61|700.81|698.61|700.93|698.73|700.81|698.61|0
1643362760000|2022-01-28 09:39:20|700.7|698.5|700.35|698.15|700.7|698.5|700.35|698.15|0
1643362770000|2022-01-28 09:39:30|699.65|697.45|699.54|697.34|699.65|697.45|699.08|696.88|0
1643362780000|2022-01-28 09:39:40|699.88|697.68|699.65|697.45|699.88|697.68|699.65|697.45|0
1643362790000|2022-01-28 09:39:50|699.54|697.34|699.88|697.68|699.88|697.68|699.54|697.34|0
1643362800000|2022-01-28 09:40:00|699.65|697.45|698.84|696.64|699.65|697.45|698.72|696.52|0
1643362810000|2022-01-28 09:40:10|698.61|696.41|700.81|698.61|700.81|698.61|698.61|696.41|0
1643362820000|2022-01-28 09:40:20|699.88|697.68|699.88|697.68|699.88|697.68|699.42|697.22|0
1643362830000|2022-01-28 09:40:30|699.77|697.57|699.88|697.68|699.88|697.68|699.65|697.45|0
1643362840000|2022-01-28 09:40:40|700.11|697.91|700|697.8|700.11|697.91|699.88|697.68|0
1643362850000|2022-01-28 09:40:50|700.11|697.91|700.58|698.38|701.04|698.84|700.11|697.91|0
1643362860000|2022-01-28 09:41:00|700.11|697.91|700.58|698.38|700.58|698.38|700.11|697.91|0
1643362870000|2022-01-28 09:41:10|700.11|697.91|700.11|697.91|700.58|698.38|700.11|697.91|0
1643362880000|2022-01-28 09:41:20|700.24|698.04|700.24|698.04|700.58|698.38|700.24|698.04|0
1643362890000|2022-01-28 09:41:30|699.88|697.68|698.95|696.75|699.88|697.68|698.95|696.75|0
1643362900000|2022-01-28 09:41:40|700|697.8|699.88|697.68|700.11|697.91|699.88|697.68|0
1643362910000|2022-01-28 09:41:50|699.65|697.45|699.77|697.57|699.77|697.57|699.42|697.22|0
1643362920000|2022-01-28 09:42:00|699.65|697.45|700.35|698.15|700.35|698.15|699.65|697.45|0
1643362930000|2022-01-28 09:42:10|700.93|698.73|700.58|698.38|701.04|698.84|700.58|698.38|0
1643362940000|2022-01-28 09:42:20|700|697.8|700.47|698.27|700.7|698.5|700|697.8|0
1643362950000|2022-01-28 09:42:30|700.58|698.38|700.35|698.15|700.58|698.38|700.35|698.15|0
1643362960000|2022-01-28 09:42:40|699.88|697.68|699.77|697.57|699.88|697.68|699.77|697.57|0
1643362970000|2022-01-28 09:42:50|699.88|697.68|700.11|697.91|700.11|697.91|699.65|697.45|0
1643362980000|2022-01-28 09:43:00|699.88|697.68|699.65|697.45|699.88|697.68|699.65|697.45|0
1643362990000|2022-01-28 09:43:10|698.72|696.52|698.38|696.18|698.72|696.52|698.26|696.06|0
1643363000000|2022-01-28 09:43:20|698.03|695.83|697.79|695.59|698.03|695.83|697.22|695.02|0
1643363010000|2022-01-28 09:43:30|697.56|695.36|697.56|695.36|697.79|695.59|697.22|695.02|0
1643363020000|2022-01-28 09:43:40|697.1|694.9|696.29|694.09|697.33|695.13|696.29|694.09|0
1643363030000|2022-01-28 09:43:50|696.4|694.2|696.4|694.2|696.4|694.2|695.94|693.74|0
1643363040000|2022-01-28 09:44:00|696.52|694.32|696.4|694.2|696.52|694.32|696.17|693.97|0
1643363050000|2022-01-28 09:44:10|696.87|694.67|696.64|694.44|696.87|694.67|696.64|694.44|0
1643363060000|2022-01-28 09:44:20|695.48|693.28|695.25|693.05|695.6|693.4|695.25|693.05|0
1643363070000|2022-01-28 09:44:30|695.48|693.28|694.78|692.58|695.48|693.28|694.78|692.58|0
1643363080000|2022-01-28 09:44:40|695.01|692.81|695.25|693.05|695.25|693.05|695.01|692.81|0
1643363090000|2022-01-28 09:44:50|694.44|692.24|694.44|692.24|694.55|692.35|694.44|692.24|0
1643363100000|2022-01-28 09:45:00|694.55|692.35|694.44|692.24|694.55|692.35|694.44|692.24|0
1643363110000|2022-01-28 09:45:10|694.55|692.35|695.71|693.51|695.83|693.63|694.55|692.35|0
1643363120000|2022-01-28 09:45:20|695.37|693.17|695.01|692.81|695.48|693.28|695.01|692.81|0
1643363130000|2022-01-28 09:45:30|694.78|692.58|694.55|692.35|694.78|692.58|694.32|692.12|0
1643363140000|2022-01-28 09:45:40|694.09|691.89|693.39|691.19|694.09|691.89|693.39|691.19|0
1643363150000|2022-01-28 09:45:50|693.16|690.96|693.51|691.31|693.62|691.42|693.16|690.96|0
1643363160000|2022-01-28 09:46:00|693.05|690.85|693.86|691.66|693.86|691.66|693.05|690.85|0
1643363170000|2022-01-28 09:46:10|693.98|691.78|693.98|691.78|694.09|691.89|693.98|691.78|0
1643363180000|2022-01-28 09:46:20|694.09|691.89|694.55|692.35|694.55|692.35|694.09|691.89|0
1643363190000|2022-01-28 09:46:30|695.01|692.81|696.52|694.32|696.52|694.32|694.78|692.58|0
1643363200000|2022-01-28 09:46:40|696.29|694.09|696.4|694.2|696.4|694.2|696.17|693.97|0
1643363210000|2022-01-28 09:46:50|696.29|694.09|695.83|693.63|696.29|694.09|695.83|693.63|0
1643363220000|2022-01-28 09:47:00|695.71|693.51|695.48|693.28|695.83|693.63|695.48|693.28|0
1643363230000|2022-01-28 09:47:10|695.25|693.05|695.01|692.81|695.37|693.17|695.01|692.81|0
1643363240000|2022-01-28 09:47:20|695.25|693.05|695.48|693.28|695.94|693.74|695.25|693.05|0
1643363250000|2022-01-28 09:47:30|695.71|693.51|696.64|694.44|696.64|694.44|695.71|693.51|0
1643363260000|2022-01-28 09:47:40|696.76|694.56|698.03|695.83|698.03|695.83|696.76|694.56|0
1643363270000|2022-01-28 09:47:50|697.56|695.36|697.56|695.36|697.79|695.59|697.56|695.36|0
1643363280000|2022-01-28 09:48:00|696.87|694.67|696.4|694.2|696.87|694.67|696.4|694.2|0
1643363290000|2022-01-28 09:48:10|696.17|693.97|696.29|694.09|696.29|694.09|695.48|693.28|0
1643363300000|2022-01-28 09:48:20|696.4|694.2|696.64|694.44|696.64|694.44|696.17|693.97|0
1643363310000|2022-01-28 09:48:30|696.87|694.67|697.1|694.9|697.22|695.02|696.87|694.67|0
1643363320000|2022-01-28 09:48:40|696.64|694.44|696.64|694.44|696.64|694.44|696.4|694.2|0
1643363330000|2022-01-28 09:48:50|697.1|694.9|696.52|694.32|697.1|694.9|696.52|694.32|0
1643363340000|2022-01-28 09:49:00|696.64|694.44|697.33|695.13|697.33|695.13|696.64|694.44|0
1643363350000|2022-01-28 09:49:10|698.15|695.95|698.49|696.29|698.49|696.29|697.79|695.59|0
1643363360000|2022-01-28 09:49:20|698.26|696.06|699.07|696.87|699.07|696.87|698.26|696.06|0
1643363370000|2022-01-28 09:49:30|699.77|697.57|701.16|698.96|701.16|698.96|699.77|697.57|0
1643363380000|2022-01-28 09:49:40|700.93|698.73|701.04|698.84|701.04|698.84|700.93|698.73|0
1643363390000|2022-01-28 09:49:50|701.86|699.66|700.35|698.15|701.86|699.66|700.35|698.15|0
1643363400000|2022-01-28 09:50:00|699.88|697.68|699.65|697.45|700.23|698.03|699.65|697.45|0
1643363410000|2022-01-28 09:50:10|699.42|697.22|698.72|696.52|699.42|697.22|698.72|696.52|0
1643363420000|2022-01-28 09:50:20|698.95|696.75|698.84|696.64|698.95|696.75|698.72|696.52|0
1643363430000|2022-01-28 09:50:30|699.65|697.45|699.88|697.68|700|697.8|699.65|697.45|0
1643363440000|2022-01-28 09:50:40|700.58|698.38|700.58|698.38|700.93|698.73|700.11|697.91|0
1643363450000|2022-01-28 09:50:50|700.81|698.61|701.27|699.07|701.27|699.07|700.81|698.61|0
1643363460000|2022-01-28 09:51:00|701.04|698.84|701.74|699.54|702.09|699.89|701.04|698.84|0
1643363470000|2022-01-28 09:51:10|701.27|699.07|701.51|699.31|701.51|699.31|701.27|699.07|0
1643363480000|2022-01-28 09:51:20|701.27|699.07|701.27|699.07|701.74|699.54|701.27|699.07|0
1643363490000|2022-01-28 09:51:30|701.74|699.54|701.97|699.77|701.97|699.77|701.51|699.31|0
1643363500000|2022-01-28 09:51:40|701.74|699.54|702.09|699.89|702.09|699.89|701.74|699.54|0
1643363510000|2022-01-28 09:51:50|702.2|700|701.16|698.96|702.2|700|700.81|698.61|0
1643363520000|2022-01-28 09:52:00|701.51|699.31|701.97|699.77|702.32|700.12|701.51|699.31|0
1643363530000|2022-01-28 09:52:10|701.74|699.54|702.79|700.59|702.79|700.59|701.74|699.54|0
1643363540000|2022-01-28 09:52:20|702.43|700.23|702.32|700.12|702.43|700.23|702.32|700.12|0
1643363550000|2022-01-28 09:52:30|701.74|699.54|701.04|698.84|701.97|699.77|700.81|698.61|0
1643363560000|2022-01-28 09:52:40|701.27|699.07|700.34|698.14|701.27|699.07|700.34|698.14|0
1643363570000|2022-01-28 09:52:50|700.23|698.03|700.34|698.14|700.34|698.14|700.23|698.03|0
1643363580000|2022-01-28 09:53:00|700.7|698.5|700.11|697.91|700.7|698.5|700.11|697.91|0
1643363590000|2022-01-28 09:53:10|699.88|697.68|700.34|698.14|700.58|698.38|699.88|697.68|0
1643363600000|2022-01-28 09:53:20|700.11|697.91|699.88|697.68|700.11|697.91|699.88|697.68|0
1643363610000|2022-01-28 09:53:30|700.11|697.91|699.88|697.68|700.11|697.91|699.88|697.68|0
1643363620000|2022-01-28 09:53:40|700.11|697.91|701.04|698.84|701.04|698.84|699.88|697.68|0
1643363630000|2022-01-28 09:53:50|701.86|699.66|701.04|698.84|701.97|699.77|701.04|698.84|0
1643363640000|2022-01-28 09:54:00|700.81|698.61|700.34|698.14|700.81|698.61|700.34|698.14|0
1643363650000|2022-01-28 09:54:10|700.23|698.03|700.11|697.91|700.23|698.03|700|697.8|0
1643363660000|2022-01-28 09:54:20|700|697.8|700.58|698.38|700.58|698.38|700|697.8|0
1643363670000|2022-01-28 09:54:30|700.11|697.91|701.27|699.07|701.27|699.07|700.11|697.91|0
1643363680000|2022-01-28 09:54:40|701.51|699.31|701.51|699.31|701.51|699.31|701.27|699.07|0
1643363690000|2022-01-28 09:54:50|701.39|699.19|700.11|697.91|701.39|699.19|700.11|697.91|0
1643363700000|2022-01-28 09:55:00|699.65|697.45|698.72|696.52|699.65|697.45|698.72|696.52|0
1643363710000|2022-01-28 09:55:10|698.95|696.75|698.49|696.29|698.95|696.75|698.49|696.29|0
1643363720000|2022-01-28 09:55:20|698.72|696.52|698.26|696.06|698.72|696.52|698.26|696.06|0
1643363730000|2022-01-28 09:55:30|698.95|696.75|698.95|696.75|698.95|696.75|698.72|696.52|0
1643363740000|2022-01-28 09:55:40|698.72|696.52|698.95|696.75|698.95|696.75|698.72|696.52|0
1643363750000|2022-01-28 09:55:50|699.88|697.68|699.65|697.45|699.88|697.68|699.54|697.34|0
1643363760000|2022-01-28 09:56:00|699.42|697.22|699.42|697.22|699.65|697.45|699.18|696.98|0
1643363770000|2022-01-28 09:56:10|699.31|697.11|699.88|697.68|699.88|697.68|699.18|696.98|0
1643363780000|2022-01-28 09:56:20|700.47|698.27|701.04|698.84|701.04|698.84|700.47|698.27|0
1643363790000|2022-01-28 09:56:30|701.27|699.07|701.16|698.96|701.27|699.07|700.81|698.61|0
1643363800000|2022-01-28 09:56:40|701.04|698.84|702.32|700.12|702.32|700.12|701.04|698.84|0
1643363810000|2022-01-28 09:56:50|702.43|700.23|702.2|700|702.43|700.23|702.2|700|0
1643363820000|2022-01-28 09:57:00|701.97|699.77|701.5|699.3|701.97|699.77|701.27|699.07|0
1643363830000|2022-01-28 09:57:10|701.74|699.54|702.79|700.59|702.79|700.59|701.74|699.54|0
1643363840000|2022-01-28 09:57:20|702.9|700.7|702.9|700.7|703.13|700.93|702.9|700.7|0
1643363850000|2022-01-28 09:57:30|703.13|700.93|702.9|700.7|703.13|700.93|702.9|700.7|0
1643363860000|2022-01-28 09:57:40|703.02|700.82|703.13|700.93|703.83|701.63|703.02|700.82|0
1643363870000|2022-01-28 09:57:50|701.97|699.77|702.67|700.47|702.67|700.47|701.97|699.77|0
1643363880000|2022-01-28 09:58:00|702.55|700.35|703.25|701.05|703.25|701.05|702.55|700.35|0
1643363890000|2022-01-28 09:58:10|703.13|700.93|702.67|700.47|703.13|700.93|702.67|700.47|0
1643363900000|2022-01-28 09:58:20|702.43|700.23|702.43|700.23|702.67|700.47|702.43|700.23|0
1643363910000|2022-01-28 09:58:30|702.2|700|702.43|700.23|702.43|700.23|702.09|699.89|0
1643363920000|2022-01-28 09:58:40|702.32|700.12|701.86|699.66|702.67|700.47|701.86|699.66|0
1643363930000|2022-01-28 09:58:50|701.74|699.54|701.04|698.84|701.74|699.54|701.04|698.84|0
1643363940000|2022-01-28 09:59:00|700.81|698.61|700.93|698.73|700.93|698.73|700.81|698.61|0
1643363950000|2022-01-28 09:59:10|701.04|698.84|701.04|698.84|701.04|698.84|700.81|698.61|0
1643363960000|2022-01-28 09:59:20|700.81|698.61|701.27|699.07|701.27|699.07|700.81|698.61|0
1643363970000|2022-01-28 09:59:30|701.5|699.3|701.04|698.84|701.5|699.3|701.04|698.84|0
1643363980000|2022-01-28 09:59:40|700.58|698.38|700.58|698.38|700.81|698.61|700.58|698.38|0
1643363990000|2022-01-28 09:59:50|700.93|698.73|700.93|698.73|700.93|698.73|700.7|698.5|0
1643364000000|2022-01-28 10:00:00|700.58|698.38|700.34|698.14|700.58|698.38|700.34|698.14|0
1643364010000|2022-01-28 10:00:10|700.46|698.26|701.27|699.07|701.27|699.07|700.46|698.26|0
1643364020000|2022-01-28 10:00:20|701.5|699.3|701.97|699.77|701.97|699.77|701.5|699.3|0
1643364030000|2022-01-28 10:00:30|701.74|699.54|701.97|699.77|701.97|699.77|701.74|699.54|0
1643364040000|2022-01-28 10:00:40|701.5|699.3|701.04|698.84|701.5|699.3|700.93|698.73|0
1643364050000|2022-01-28 10:00:50|701.27|699.07|702.2|700|702.2|700|701.27|699.07|0
1643364060000|2022-01-28 10:01:00|702.09|699.89|702.43|700.23|702.67|700.47|702.09|699.89|0
1643364070000|2022-01-28 10:01:10|702.2|700|702.2|700|702.2|700|701.97|699.77|0
1643364080000|2022-01-28 10:01:20|702.32|700.12|701.97|699.77|702.32|700.12|701.97|699.77|0
1643364090000|2022-01-28 10:01:30|702.09|699.89|701.97|699.77|702.2|700|701.97|699.77|0
1643364100000|2022-01-28 10:01:40|701.74|699.54|701.74|699.54|701.74|699.54|701.74|699.54|0
1643364110000|2022-01-28 10:01:50|701.97|699.77|701.97|699.77|701.97|699.77|701.86|699.66|0
1643364120000|2022-01-28 10:02:00|702.67|700.47|704.52|702.32|704.52|702.32|702.67|700.47|0
1643364130000|2022-01-28 10:02:10|704.29|702.09|704.76|702.56|704.76|702.56|704.29|702.09|0
1643364140000|2022-01-28 10:02:20|704.41|702.21|705.69|703.49|705.69|703.49|704.41|702.21|0
1643364150000|2022-01-28 10:02:30|705.45|703.25|705.92|703.72|705.92|703.72|705.22|703.02|0
1643364160000|2022-01-28 10:02:40|705.81|703.61|705.45|703.25|705.81|703.61|705.45|703.25|0
1643364170000|2022-01-28 10:02:50|705.22|703.02|704.29|702.09|705.22|703.02|704.29|702.09|0
1643364180000|2022-01-28 10:03:00|704.41|702.21|703.59|701.39|704.41|702.21|703.59|701.39|0
1643364190000|2022-01-28 10:03:10|703.36|701.16|703.83|701.63|703.83|701.63|703.36|701.16|0
1643364200000|2022-01-28 10:03:20|704.52|702.32|705.11|702.91|705.11|702.91|704.52|702.32|0
1643364210000|2022-01-28 10:03:30|705.22|703.02|704.64|702.44|705.22|703.02|704.64|702.44|0
1643364220000|2022-01-28 10:03:40|703.83|701.63|703.95|701.75|704.29|702.09|703.83|701.63|0
1643364230000|2022-01-28 10:03:50|704.18|701.98|703.83|701.63|704.18|701.98|703.83|701.63|0
1643364240000|2022-01-28 10:04:00|704.52|702.32|705.45|703.25|705.69|703.49|704.52|702.32|0
1643364250000|2022-01-28 10:04:10|705.34|703.14|704.99|702.79|705.45|703.25|704.99|702.79|0
1643364260000|2022-01-28 10:04:20|704.52|702.32|704.99|702.79|704.99|702.79|704.29|702.09|0
1643364270000|2022-01-28 10:04:30|704.29|702.09|704.29|702.09|704.64|702.44|704.06|701.86|0
1643364280000|2022-01-28 10:04:40|704.41|702.21|704.06|701.86|704.41|702.21|703.95|701.75|0
1643364290000|2022-01-28 10:04:50|703.83|701.63|703.72|701.52|703.83|701.63|703.59|701.39|0
1643364300000|2022-01-28 10:05:00|703.83|701.63|703.83|701.63|704.06|701.86|703.59|701.39|0
1643364310000|2022-01-28 10:05:10|704.29|702.09|705.92|703.72|705.92|703.72|704.29|702.09|0
1643364320000|2022-01-28 10:05:20|706.15|703.95|706.15|703.95|706.15|703.95|705.57|703.37|0
1643364330000|2022-01-28 10:05:30|706.38|704.18|705.92|703.72|706.38|704.18|705.92|703.72|0
1643364340000|2022-01-28 10:05:40|705.45|703.25|705.69|703.49|705.92|703.72|704.88|702.68|0
1643364360000|2022-01-28 10:06:00|705.81|703.61|706.5|704.3|706.5|704.3|705.81|703.61|0
1643364370000|2022-01-28 10:06:10|706.74|704.54|705.69|703.49|706.74|704.54|705.69|703.49|0
1643364380000|2022-01-28 10:06:20|705.11|702.91|704.76|702.56|705.11|702.91|704.52|702.32|0
1643364390000|2022-01-28 10:06:30|705.22|703.02|705.22|703.02|705.22|703.02|705.22|703.02|0
1643364400000|2022-01-28 10:06:40|704.99|702.79|704.76|702.56|705.45|703.25|704.76|702.56|0
1643364410000|2022-01-28 10:06:50|704.88|702.68|704.99|702.79|704.99|702.79|704.52|702.32|0
1643364420000|2022-01-28 10:07:00|704.76|702.56|704.06|701.86|705.11|702.91|704.06|701.86|0
1643364430000|2022-01-28 10:07:10|704.18|701.98|704.29|702.09|704.29|702.09|704.18|701.98|0
1643364440000|2022-01-28 10:07:20|704.52|702.32|704.06|701.86|704.52|702.32|704.06|701.86|0
1643364450000|2022-01-28 10:07:30|704.52|702.32|705.57|703.37|706.15|703.95|704.52|702.32|0
1643364460000|2022-01-28 10:07:40|705.69|703.49|705.45|703.25|705.69|703.49|705.45|703.25|0
1643364470000|2022-01-28 10:07:50|705.57|703.37|705.11|702.91|705.57|703.37|705.11|702.91|0
1643364480000|2022-01-28 10:08:00|705.69|703.49|705.45|703.25|705.69|703.49|705.45|703.25|0
1643364490000|2022-01-28 10:08:10|705.11|702.91|705.69|703.49|705.69|703.49|705.11|702.91|0
1643364500000|2022-01-28 10:08:20|705.45|703.25|706.38|704.18|706.62|704.42|705.45|703.25|0
1643364510000|2022-01-28 10:08:30|706.15|703.95|706.15|703.95|706.5|704.3|706.15|703.95|0
1643364520000|2022-01-28 10:08:40|705.92|703.72|705.69|703.49|705.92|703.72|705.69|703.49|0
1643364530000|2022-01-28 10:08:50|705.45|703.25|704.99|702.79|705.45|703.25|704.99|702.79|0
1643364540000|2022-01-28 10:09:00|706.38|704.18|706.85|704.65|706.85|704.65|706.38|704.18|0
1643364550000|2022-01-28 10:09:10|707.67|705.47|708.71|706.51|708.71|706.51|707.67|705.47|0
1643364560000|2022-01-28 10:09:20|708.94|706.74|709.06|706.86|709.06|706.86|708.71|706.51|0
1643364570000|2022-01-28 10:09:30|709.53|707.33|709.18|706.98|709.53|707.33|708.94|706.74|0
1643364580000|2022-01-28 10:09:40|708.24|706.04|710.11|707.91|710.11|707.91|708.24|706.04|0
1643364590000|2022-01-28 10:09:50|710|707.8|710.34|708.14|710.34|708.14|710|707.8|0
1643364600000|2022-01-28 10:10:00|710.11|707.91|708.24|706.04|710.11|707.91|708.24|706.04|0
1643364610000|2022-01-28 10:10:10|708.01|705.81|708.48|706.28|708.48|706.28|708.01|705.81|0
1643364620000|2022-01-28 10:10:20|707.78|705.58|706.62|704.42|707.78|705.58|706.62|704.42|0
1643364630000|2022-01-28 10:10:30|706.97|704.77|706.62|704.42|707.08|704.88|706.62|704.42|0
1643364640000|2022-01-28 10:10:40|706.15|703.95|706.62|704.42|706.85|704.65|706.15|703.95|0
1643364650000|2022-01-28 10:10:50|706.85|704.65|706.74|704.54|706.85|704.65|706.62|704.42|0
1643364660000|2022-01-28 10:11:00|706.15|703.95|706.15|703.95|706.15|703.95|705.92|703.72|0
1643364670000|2022-01-28 10:11:10|706.5|704.3|706.62|704.42|706.62|704.42|706.38|704.18|0
1643364680000|2022-01-28 10:11:20|707.08|704.88|707.08|704.88|707.31|705.11|706.85|704.65|0
1643364690000|2022-01-28 10:11:30|706.85|704.65|707.78|705.58|707.78|705.58|706.85|704.65|0
1643364700000|2022-01-28 10:11:40|708.01|705.81|707.78|705.58|708.01|705.81|707.67|705.47|0
1643364710000|2022-01-28 10:11:50|707.67|705.47|707.08|704.88|707.9|705.7|707.08|704.88|0
1643364720000|2022-01-28 10:12:00|707.55|705.35|707.55|705.35|707.67|705.47|707.55|705.35|0
1643364730000|2022-01-28 10:12:10|707.08|704.88|706.38|704.18|707.2|705|706.38|704.18|0
1643364740000|2022-01-28 10:12:20|705.92|703.72|705.45|703.25|705.92|703.72|705.45|703.25|0
1643364750000|2022-01-28 10:12:30|705.69|703.49|705.92|703.72|705.92|703.72|705.69|703.49|0
1643364760000|2022-01-28 10:12:40|706.62|704.42|706.38|704.18|706.85|704.65|706.38|704.18|0
1643364770000|2022-01-28 10:12:50|706.62|704.42|706.5|704.3|706.62|704.42|706.38|704.18|0
1643364780000|2022-01-28 10:13:00|706.62|704.42|706.85|704.65|706.85|704.65|706.5|704.3|0
1643364790000|2022-01-28 10:13:10|707.08|704.88|707.31|705.11|707.31|705.11|707.08|704.88|0
1643364800000|2022-01-28 10:13:20|707.2|705|707.43|705.23|707.67|705.47|707.2|705|0
1643364810000|2022-01-28 10:13:30|707.31|705.11|707.78|705.58|707.78|705.58|707.31|705.11|0
1643364820000|2022-01-28 10:13:40|707.55|705.35|706.74|704.54|707.55|705.35|706.5|704.3|0
1643364830000|2022-01-28 10:13:50|706.38|704.18|706.15|703.95|706.38|704.18|706.15|703.95|0
1643364840000|2022-01-28 10:14:00|706.04|703.84|705.22|703.02|706.04|703.84|705.22|703.02|0
1643364850000|2022-01-28 10:14:10|704.88|702.68|705.68|703.48|705.68|703.48|704.88|702.68|0
1643364860000|2022-01-28 10:14:20|705.81|703.61|705.68|703.48|705.92|703.72|705.68|703.48|0
1643364870000|2022-01-28 10:14:30|705.57|703.37|705.68|703.48|705.68|703.48|705.57|703.37|0
1643364880000|2022-01-28 10:14:40|705.22|703.02|704.99|702.79|705.45|703.25|704.99|702.79|0
1643364890000|2022-01-28 10:14:50|705.22|703.02|705.45|703.25|705.57|703.37|705.22|703.02|0
1643364900000|2022-01-28 10:15:00|705.92|703.72|706.15|703.95|706.15|703.95|705.92|703.72|0
1643364910000|2022-01-28 10:15:10|705.92|703.72|706.5|704.3|706.74|704.54|705.92|703.72|0
1643364920000|2022-01-28 10:15:20|706.62|704.42|707.31|705.11|707.31|705.11|706.62|704.42|0
1643364930000|2022-01-28 10:15:30|706.85|704.65|707.9|705.7|707.9|705.7|706.85|704.65|0
1643364940000|2022-01-28 10:15:40|707.78|705.58|708.48|706.28|708.48|706.28|707.78|705.58|0
1643364950000|2022-01-28 10:15:50|707.43|705.23|706.74|704.54|707.43|705.23|706.74|704.54|0
1643364960000|2022-01-28 10:16:00|707.31|705.11|708.48|706.28|708.48|706.28|707.31|705.11|0
1643364970000|2022-01-28 10:16:10|708.6|706.4|708.71|706.51|709.3|707.1|708.6|706.4|0
1643364980000|2022-01-28 10:16:20|708.48|706.28|709.17|706.97|709.17|706.97|708.48|706.28|0
1643364990000|2022-01-28 10:16:30|709.3|707.1|709.64|707.44|709.64|707.44|708.94|706.74|0
1643365000000|2022-01-28 10:16:40|709.41|707.21|709.64|707.44|709.64|707.44|709.41|707.21|0
1643365010000|2022-01-28 10:16:50|710.81|708.61|712.32|710.12|712.32|710.12|710.81|708.61|0
1643365020000|2022-01-28 10:17:00|712.09|709.89|711.97|709.77|712.32|710.12|711.97|709.77|0
1643365030000|2022-01-28 10:17:10|711.74|709.54|711.04|708.84|711.74|709.54|711.04|708.84|0
1643365040000|2022-01-28 10:17:20|711.27|709.07|710.8|708.6|711.27|709.07|710.8|708.6|0
1643365050000|2022-01-28 10:17:30|710.93|708.73|710.69|708.49|710.93|708.73|710.69|708.49|0
1643365060000|2022-01-28 10:17:40|710.57|708.37|710.8|708.6|710.8|708.6|710.46|708.26|0
1643365070000|2022-01-28 10:17:50|710.34|708.14|711.04|708.84|711.04|708.84|710.34|708.14|0
1643365080000|2022-01-28 10:18:00|710.57|708.37|710.8|708.6|711.04|708.84|710.34|708.14|0
1643365090000|2022-01-28 10:18:10|710.46|708.26|710.57|708.37|710.57|708.37|710.34|708.14|0
1643365100000|2022-01-28 10:18:20|710.46|708.26|710.8|708.6|710.8|708.6|710.46|708.26|0
1643365110000|2022-01-28 10:18:30|710.57|708.37|710.8|708.6|710.8|708.6|710.57|708.37|0
1643365120000|2022-01-28 10:18:40|710.11|707.91|711.27|709.07|711.27|709.07|710.11|707.91|0
1643365130000|2022-01-28 10:18:50|711.04|708.84|711.5|709.3|711.74|709.54|711.04|708.84|0
1643365140000|2022-01-28 10:19:00|711.74|709.54|711.27|709.07|711.74|709.54|711.27|709.07|0
1643365150000|2022-01-28 10:19:10|711.74|709.54|711.74|709.54|711.86|709.66|711.74|709.54|0
1643365160000|2022-01-28 10:19:20|712.09|709.89|711.86|709.66|712.09|709.89|711.5|709.3|0
1643365170000|2022-01-28 10:19:30|711.5|709.3|711.5|709.3|711.5|709.3|711.5|709.3|0
1643365180000|2022-01-28 10:19:40|711.16|708.96|711.27|709.07|711.27|709.07|711.16|708.96|0
1643365190000|2022-01-28 10:19:50|711.16|708.96|711.62|709.42|711.74|709.54|711.16|708.96|0
1643365200000|2022-01-28 10:20:00|711.74|709.54|711.74|709.54|711.97|709.77|711.5|709.3|0
1643365210000|2022-01-28 10:20:10|711.97|709.77|712.2|710|712.44|710.24|711.97|709.77|0
1643365220000|2022-01-28 10:20:20|712.44|710.24|712.09|709.89|712.44|710.24|711.97|709.77|0
1643365230000|2022-01-28 10:20:30|711.97|709.77|712.32|710.12|712.32|710.12|711.97|709.77|0
1643365240000|2022-01-28 10:20:40|712.44|710.24|712.9|710.7|712.9|710.7|712.44|710.24|0
1643365250000|2022-01-28 10:20:50|713.14|710.94|713.37|711.17|713.37|711.17|713.14|710.94|0
1643365260000|2022-01-28 10:21:00|713.49|711.29|713.49|711.29|713.49|711.29|713.26|711.06|0
1643365270000|2022-01-28 10:21:10|713.83|711.63|711.97|709.77|714.07|711.87|711.74|709.54|0
1643365280000|2022-01-28 10:21:20|711.74|709.54|711.27|709.07|711.74|709.54|711.27|709.07|0
1643365290000|2022-01-28 10:21:30|711.74|709.54|711.5|709.3|711.74|709.54|711.5|709.3|0
1643365300000|2022-01-28 10:21:40|711.27|709.07|711.04|708.84|711.27|709.07|711.04|708.84|0
1643365310000|2022-01-28 10:21:50|711.27|709.07|710.8|708.6|711.27|709.07|710.8|708.6|0
1643365320000|2022-01-28 10:22:00|710.93|708.73|711.5|709.3|711.5|709.3|710.93|708.73|0
1643365330000|2022-01-28 10:22:10|711.04|708.84|710.11|707.91|711.04|708.84|710.11|707.91|0
1643365340000|2022-01-28 10:22:20|709.87|707.67|710.34|708.14|710.34|708.14|709.76|707.56|0
1643365350000|2022-01-28 10:22:30|710.11|707.91|709.53|707.33|710.11|707.91|709.53|707.33|0
1643365360000|2022-01-28 10:22:40|709.41|707.21|709.41|707.21|709.41|707.21|709.17|706.97|0
1643365370000|2022-01-28 10:22:50|709.17|706.97|709.17|706.97|709.17|706.97|708.94|706.74|0
1643365380000|2022-01-28 10:23:00|709.29|707.09|708.71|706.51|709.29|707.09|708.71|706.51|0
1643365390000|2022-01-28 10:23:10|706.97|704.77|708.36|706.16|708.36|706.16|706.97|704.77|0
1643365400000|2022-01-28 10:23:20|708.24|706.04|708.01|705.81|708.48|706.28|708.01|705.81|0
1643365410000|2022-01-28 10:23:30|707.31|705.11|707.31|705.11|707.67|705.47|707.31|705.11|0
1643365420000|2022-01-28 10:23:40|707.78|705.58|707.54|705.34|707.9|705.7|707.54|705.34|0
1643365430000|2022-01-28 10:23:50|707.78|705.58|707.31|705.11|708.01|705.81|707.31|705.11|0
1643365440000|2022-01-28 10:24:00|706.85|704.65|707.2|705|707.2|705|706.85|704.65|0
1643365450000|2022-01-28 10:24:10|707.31|705.11|706.73|704.53|707.31|705.11|706.61|704.41|0
1643365460000|2022-01-28 10:24:20|706.61|704.41|707.08|704.88|707.08|704.88|706.61|704.41|0
1643365470000|2022-01-28 10:24:30|706.97|704.77|706.61|704.41|706.97|704.77|706.61|704.41|0
1643365480000|2022-01-28 10:24:40|706.38|704.18|706.38|704.18|706.61|704.41|706.38|704.18|0
1643365490000|2022-01-28 10:24:50|705.92|703.72|705.68|703.48|705.92|703.72|705.57|703.37|0
1643365500000|2022-01-28 10:25:00|706.15|703.95|706.15|703.95|706.15|703.95|705.68|703.48|0
1643365510000|2022-01-28 10:25:10|705.92|703.72|704.75|702.55|705.92|703.72|704.75|702.55|0
1643365520000|2022-01-28 10:25:20|704.52|702.32|704.29|702.09|704.64|702.44|704.29|702.09|0
1643365530000|2022-01-28 10:25:30|704.75|702.55|705.22|703.02|705.34|703.14|704.75|702.55|0
1643365540000|2022-01-28 10:25:40|704.75|702.55|703.48|701.28|704.75|702.55|703.48|701.28|0
1643365550000|2022-01-28 10:25:50|703.82|701.62|703.94|701.74|704.18|701.98|703.82|701.62|0
1643365560000|2022-01-28 10:26:00|704.06|701.86|704.29|702.09|704.75|702.55|704.06|701.86|0
1643365570000|2022-01-28 10:26:10|704.75|702.55|704.99|702.79|704.99|702.79|704.75|702.55|0
1643365580000|2022-01-28 10:26:20|704.87|702.67|705.34|703.14|705.34|703.14|704.87|702.67|0
1643365590000|2022-01-28 10:26:30|705.22|703.02|705.45|703.25|705.45|703.25|704.99|702.79|0
1643365600000|2022-01-28 10:26:40|705.57|703.37|705.45|703.25|705.57|703.37|705.45|703.25|0
1643365610000|2022-01-28 10:26:50|705.22|703.02|704.75|702.55|705.22|703.02|704.75|702.55|0
1643365620000|2022-01-28 10:27:00|703.82|701.62|703.94|701.74|704.18|701.98|703.82|701.62|0
1643365630000|2022-01-28 10:27:10|703.82|701.62|703.82|701.62|703.82|701.62|703.82|701.62|0
1643365640000|2022-01-28 10:27:20|703.36|701.16|703.25|701.05|703.82|701.62|703.25|701.05|0
1643365650000|2022-01-28 10:27:30|703.48|701.28|704.29|702.09|704.29|702.09|703.48|701.28|0
1643365660000|2022-01-28 10:27:40|704.75|702.55|704.64|702.44|704.75|702.55|704.41|702.21|0
1643365670000|2022-01-28 10:27:50|704.99|702.79|704.52|702.32|704.99|702.79|704.52|702.32|0
1643365680000|2022-01-28 10:28:00|703.48|701.28|703.48|701.28|703.82|701.62|703.48|701.28|0
1643365690000|2022-01-28 10:28:10|703.36|701.16|703.59|701.39|703.82|701.62|703.36|701.16|0
1643365700000|2022-01-28 10:28:20|703.48|701.28|703.13|700.93|703.59|701.39|703.13|700.93|0
1643365710000|2022-01-28 10:28:30|703.36|701.16|703.59|701.39|703.59|701.39|703.36|701.16|0
1643365720000|2022-01-28 10:28:40|704.64|702.44|705.11|702.91|705.22|703.02|704.64|702.44|0
1643365730000|2022-01-28 10:28:50|704.87|702.67|704.99|702.79|704.99|702.79|704.75|702.55|0
1643365740000|2022-01-28 10:29:00|705.45|703.25|706.5|704.3|706.61|704.41|705.45|703.25|0
1643365750000|2022-01-28 10:29:10|706.38|704.18|706.38|704.18|706.5|704.3|706.38|704.18|0
1643365760000|2022-01-28 10:29:20|706.61|704.41|706.61|704.41|706.73|704.53|706.61|704.41|0
1643365770000|2022-01-28 10:29:30|706.73|704.53|708.24|706.04|708.24|706.04|706.73|704.53|0
1643365780000|2022-01-28 10:29:40|708.6|706.4|708.94|706.74|708.94|706.74|708.24|706.04|0
1643365800000|2022-01-28 10:30:00|708.6|706.4|708.24|706.04|708.6|706.4|708.13|705.93|0
1643365810000|2022-01-28 10:30:10|708.01|705.81|706.97|704.77|708.01|705.81|706.97|704.77|0
1643365820000|2022-01-28 10:30:20|706.85|704.65|706.85|704.65|706.85|704.65|706.61|704.41|0
1643365830000|2022-01-28 10:30:30|706.97|704.77|706.85|704.65|707.2|705|706.85|704.65|0
1643365840000|2022-01-28 10:30:40|707.08|704.88|706.85|704.65|707.08|704.88|706.85|704.65|0
1643365850000|2022-01-28 10:30:50|706.61|704.41|706.85|704.65|706.85|704.65|706.61|704.41|0
1643365860000|2022-01-28 10:31:00|707.31|705.11|708.24|706.04|708.24|706.04|707.31|705.11|0
1643365870000|2022-01-28 10:31:10|708.47|706.27|708.47|706.27|708.94|706.74|708.47|706.27|0
1643365880000|2022-01-28 10:31:20|708.24|706.04|708.47|706.27|708.71|706.51|708.24|706.04|0
1643365890000|2022-01-28 10:31:30|708.83|706.63|708.24|706.04|708.83|706.63|708.24|706.04|0
1643365900000|2022-01-28 10:31:40|708.71|706.51|708.24|706.04|708.71|706.51|708.24|706.04|0
1643365910000|2022-01-28 10:31:50|708.83|706.63|708.71|706.51|709.17|706.97|708.71|706.51|0
1643365920000|2022-01-28 10:32:00|708.94|706.74|709.29|707.09|709.64|707.44|708.94|706.74|0
1643365930000|2022-01-28 10:32:10|708.83|706.63|708.24|706.04|708.94|706.74|708.24|706.04|0
1643365940000|2022-01-28 10:32:20|708.94|706.74|708.01|705.81|708.94|706.74|708.01|705.81|0
1643365950000|2022-01-28 10:32:30|707.54|705.34|707.78|705.58|707.78|705.58|707.54|705.34|0
1643365960000|2022-01-28 10:32:40|707.9|705.7|708.36|706.16|708.36|706.16|707.9|705.7|0
1643365970000|2022-01-28 10:32:50|707.9|705.7|708.47|706.27|708.47|706.27|707.9|705.7|0
1643365980000|2022-01-28 10:33:00|708.36|706.16|707.9|705.7|708.36|706.16|707.9|705.7|0
1643365990000|2022-01-28 10:33:10|707.54|705.34|709.29|707.09|709.29|707.09|707.54|705.34|0
1643366000000|2022-01-28 10:33:20|709.76|707.56|709.76|707.56|709.87|707.67|709.41|707.21|0
1643366010000|2022-01-28 10:33:30|709.99|707.79|711.05|708.85|711.51|709.31|709.99|707.79|0
1643366020000|2022-01-28 10:33:40|711.17|708.97|711.41|709.21|711.41|709.21|710.72|708.52|0
1643366030000|2022-01-28 10:33:50|711.18|708.98|711.41|709.21|711.41|709.21|711.18|708.98|0
1643366040000|2022-01-28 10:34:00|711.88|709.68|711.88|709.68|711.88|709.68|711.65|709.45|0
1643366050000|2022-01-28 10:34:10|711.65|709.45|711.41|709.21|711.65|709.45|711.41|709.21|0
1643366060000|2022-01-28 10:34:20|711.88|709.68|712.57|710.37|712.57|710.37|711.88|709.68|0
1643366070000|2022-01-28 10:34:30|711.88|709.68|711.53|709.33|711.88|709.68|711.41|709.21|0
1643366080000|2022-01-28 10:34:40|711.65|709.45|712.11|709.91|712.46|710.26|711.65|709.45|0
1643366090000|2022-01-28 10:34:50|711.88|709.68|712.57|710.37|712.57|710.37|711.88|709.68|0
1643366100000|2022-01-28 10:35:00|712.11|709.91|712.57|710.37|712.81|710.61|712.11|709.91|0
1643366110000|2022-01-28 10:35:10|713.27|711.07|713.04|710.84|713.62|711.42|713.04|710.84|0
1643366120000|2022-01-28 10:35:20|713.5|711.3|713.5|711.3|713.5|711.3|713.5|711.3|0
1643366130000|2022-01-28 10:35:30|713.39|711.19|713.5|711.3|713.97|711.77|713.39|711.19|0
1643366140000|2022-01-28 10:35:40|713.97|711.77|714.43|712.23|714.43|712.23|713.97|711.77|0
1643366150000|2022-01-28 10:35:50|714.32|712.12|714.32|712.12|714.43|712.23|714.32|712.12|0
1643366160000|2022-01-28 10:36:00|714.2|712|714.43|712.23|714.43|712.23|714.09|711.89|0
1643366170000|2022-01-28 10:36:10|714.66|712.46|716.06|713.86|716.06|713.86|714.66|712.46|0
1643366180000|2022-01-28 10:36:20|716.18|713.98|716.06|713.86|716.29|714.09|716.06|713.86|0
1643366190000|2022-01-28 10:36:30|715.71|713.51|716.18|713.98|716.18|713.98|715.71|713.51|0
1643366200000|2022-01-28 10:36:40|716.06|713.86|715.82|713.62|716.06|713.86|715.59|713.39|0
1643366210000|2022-01-28 10:36:50|715.71|713.51|715.48|713.28|715.94|713.74|715.48|713.28|0
1643366220000|2022-01-28 10:37:00|715.36|713.16|715.36|713.16|715.36|713.16|715.13|712.93|0
1643366230000|2022-01-28 10:37:10|715.13|712.93|714.89|712.69|715.13|712.93|714.89|712.69|0
1643366240000|2022-01-28 10:37:20|714.66|712.46|713.5|711.3|714.66|712.46|713.5|711.3|0
1643366250000|2022-01-28 10:37:30|712.81|710.61|713.27|711.07|713.27|711.07|712.81|710.61|0
1643366260000|2022-01-28 10:37:40|713.04|710.84|712.46|710.26|713.04|710.84|712.46|710.26|0
1643366270000|2022-01-28 10:37:50|712.34|710.14|712.93|710.73|712.93|710.73|712.34|710.14|0
1643366280000|2022-01-28 10:38:00|712.81|710.61|712.23|710.03|712.93|710.73|712.23|710.03|0
1643366290000|2022-01-28 10:38:10|712.34|710.14|713.97|711.77|713.97|711.77|712.34|710.14|0
1643366300000|2022-01-28 10:38:20|713.27|711.07|714.2|712|714.2|712|713.27|711.07|0
1643366310000|2022-01-28 10:38:30|714.43|712.23|715.36|713.16|715.36|713.16|714.43|712.23|0
1643366320000|2022-01-28 10:38:40|715.02|712.82|714.89|712.69|715.02|712.82|714.89|712.69|0
1643366330000|2022-01-28 10:38:50|715.13|712.93|715.59|713.39|715.59|713.39|715.13|712.93|0
1643366340000|2022-01-28 10:39:00|715.94|713.74|714.89|712.69|715.94|713.74|714.66|712.46|0
1643366350000|2022-01-28 10:39:10|715.36|713.16|715.02|712.82|715.36|713.16|715.02|712.82|0
1643366360000|2022-01-28 10:39:20|715.36|713.16|715.71|713.51|715.71|713.51|715.36|713.16|0
1643366370000|2022-01-28 10:39:30|716.06|713.86|716.52|714.32|716.52|714.32|716.06|713.86|0
1643366380000|2022-01-28 10:39:40|717.11|714.91|716.64|714.44|717.11|714.91|716.52|714.32|0
1643366390000|2022-01-28 10:39:50|717.11|714.91|716.75|714.55|717.11|714.91|716.64|714.44|0
1643366400000|2022-01-28 10:40:00|717.22|715.02|715.59|713.39|717.22|715.02|715.48|713.28|0
1643366410000|2022-01-28 10:40:10|715.25|713.05|716.52|714.32|716.52|714.32|715.25|713.05|0
1643366420000|2022-01-28 10:40:20|716.41|714.21|716.41|714.21|716.41|714.21|716.41|714.21|0
1643366430000|2022-01-28 10:40:30|716.06|713.86|716.29|714.09|716.29|714.09|716.06|713.86|0
1643366440000|2022-01-28 10:40:40|715.82|713.62|715.36|713.16|715.82|713.62|715.36|713.16|0
1643366450000|2022-01-28 10:40:50|715.59|713.39|715.25|713.05|715.82|713.62|715.25|713.05|0
1643366460000|2022-01-28 10:41:00|715.13|712.93|714.55|712.35|715.13|712.93|714.55|712.35|0
1643366470000|2022-01-28 10:41:10|714.89|712.69|714.66|712.46|714.89|712.69|714.66|712.46|0
1643366480000|2022-01-28 10:41:20|714.55|712.35|713.97|711.77|714.55|712.35|713.97|711.77|0
1643366490000|2022-01-28 10:41:30|713.85|711.65|713.97|711.77|713.97|711.77|713.85|711.65|0
1643366500000|2022-01-28 10:41:40|714.2|712|712.69|710.49|714.2|712|712.69|710.49|0
1643366510000|2022-01-28 10:41:50|712.8|710.6|711.64|709.44|712.8|710.6|711.64|709.44|0
1643366520000|2022-01-28 10:42:00|712.11|709.91|712.8|710.6|712.93|710.73|712.11|709.91|0
1643366530000|2022-01-28 10:42:10|713.04|710.84|713.73|711.53|713.73|711.53|713.04|710.84|0
1643366540000|2022-01-28 10:42:20|713.27|711.07|713.5|711.3|713.5|711.3|713.04|710.84|0
1643366550000|2022-01-28 10:42:30|713.27|711.07|713.04|710.84|713.27|711.07|712.8|710.6|0
1643366560000|2022-01-28 10:42:40|712.93|710.73|712.57|710.37|713.27|711.07|712.57|710.37|0
1643366570000|2022-01-28 10:42:50|712.34|710.14|712.11|709.91|712.34|710.14|711.64|709.44|0
1643366580000|2022-01-28 10:43:00|712.34|710.14|712.8|710.6|712.8|710.6|712.34|710.14|0
1643366590000|2022-01-28 10:43:10|712.11|709.91|712.34|710.14|712.57|710.37|712.11|709.91|0
1643366600000|2022-01-28 10:43:20|712.57|710.37|713.27|711.07|713.27|711.07|712.57|710.37|0
1643366610000|2022-01-28 10:43:30|713.5|711.3|711.64|709.44|713.5|711.3|711.64|709.44|0
1643366620000|2022-01-28 10:43:40|711.41|709.21|711.3|709.1|711.53|709.33|711.3|709.1|0
1643366630000|2022-01-28 10:43:50|711.41|709.21|711.41|709.21|711.41|709.21|711.41|709.21|0
1643366640000|2022-01-28 10:44:00|711.18|708.98|711.41|709.21|711.41|709.21|711.18|708.98|0
1643366650000|2022-01-28 10:44:10|711.18|708.98|711.64|709.44|711.64|709.44|711.18|708.98|0
1643366660000|2022-01-28 10:44:20|711.3|709.1|711.41|709.21|711.64|709.44|711.3|709.1|0
1643366670000|2022-01-28 10:44:30|711.64|709.44|711.3|709.1|711.64|709.44|711.18|708.98|0
1643366680000|2022-01-28 10:44:40|710.72|708.52|710.25|708.05|710.72|708.52|710.25|708.05|0
1643366690000|2022-01-28 10:44:50|710.37|708.17|710.48|708.28|710.48|708.28|710.14|707.94|0
1643366700000|2022-01-28 10:45:00|710.37|708.17|710.48|708.28|710.72|708.52|710.37|708.17|0
1643366710000|2022-01-28 10:45:10|710.84|708.64|710.02|707.82|710.84|708.64|709.45|707.25|0
1643366720000|2022-01-28 10:45:20|709.79|707.59|710.25|708.05|710.25|708.05|709.79|707.59|0
1643366730000|2022-01-28 10:45:30|710.72|708.52|711.41|709.21|711.64|709.44|710.72|708.52|0
1643366740000|2022-01-28 10:45:40|710.84|708.64|711.18|708.98|711.18|708.98|710.84|708.64|0
1643366750000|2022-01-28 10:45:50|710.95|708.75|710.95|708.75|710.95|708.75|710.72|708.52|0
1643366760000|2022-01-28 10:46:00|711.18|708.98|710.95|708.75|711.3|709.1|710.95|708.75|0
1643366770000|2022-01-28 10:46:10|711.18|708.98|711.18|708.98|711.18|708.98|711.18|708.98|0
1643366780000|2022-01-28 10:46:20|710.72|708.52|710.95|708.75|710.95|708.75|710.72|708.52|0
1643366790000|2022-01-28 10:46:30|710.72|708.52|710.02|707.82|710.72|708.52|709.68|707.48|0
1643366800000|2022-01-28 10:46:40|710.25|708.05|709.79|707.59|710.25|708.05|709.79|707.59|0
1643366810000|2022-01-28 10:46:50|709.56|707.36|710.02|707.82|710.02|707.82|709.56|707.36|0
1643366820000|2022-01-28 10:47:00|709.79|707.59|710.72|708.52|710.72|708.52|709.79|707.59|0
1643366830000|2022-01-28 10:47:10|710.48|708.28|711.18|708.98|711.41|709.21|710.48|708.28|0
1643366840000|2022-01-28 10:47:20|711.41|709.21|710.95|708.75|711.41|709.21|710.95|708.75|0
1643366850000|2022-01-28 10:47:30|710.72|708.52|711.41|709.21|711.41|709.21|710.72|708.52|0
1643366860000|2022-01-28 10:47:40|710.84|708.64|710.37|708.17|710.84|708.64|710.25|708.05|0
1643366870000|2022-01-28 10:47:50|710.72|708.52|710.6|708.4|710.72|708.52|710.48|708.28|0
1643366880000|2022-01-28 10:48:00|710.72|708.52|711.3|709.1|711.3|709.1|710.72|708.52|0
1643366890000|2022-01-28 10:48:10|711.41|709.21|711.18|708.98|711.41|709.21|711.18|708.98|0
1643366900000|2022-01-28 10:48:20|710.72|708.52|709.33|707.13|710.72|708.52|709.33|707.13|0
1643366910000|2022-01-28 10:48:30|708.75|706.55|708.86|706.66|709.09|706.89|708.75|706.55|0
1643366920000|2022-01-28 10:48:40|709.33|707.13|709.09|706.89|709.33|707.13|708.86|706.66|0
1643366930000|2022-01-28 10:48:50|708.63|706.43|707.93|705.73|708.63|706.43|707.93|705.73|0
1643366940000|2022-01-28 10:49:00|707.7|705.5|709.45|707.25|709.45|707.25|707.7|705.5|0
1643366950000|2022-01-28 10:49:10|709.33|707.13|709.56|707.36|710.14|707.94|709.33|707.13|0
1643366960000|2022-01-28 10:49:20|710.25|708.05|709.33|707.13|710.25|708.05|709.33|707.13|0
1643366970000|2022-01-28 10:49:30|709.56|707.36|710.02|707.82|710.02|707.82|709.56|707.36|0
1643366980000|2022-01-28 10:49:40|710.25|708.05|710.72|708.52|710.72|708.52|710.02|707.82|0
1643366990000|2022-01-28 10:49:50|710.48|708.28|710.37|708.17|710.6|708.4|710.37|708.17|0
1643367000000|2022-01-28 10:50:00|710.72|708.52|711.07|708.87|711.07|708.87|710.48|708.28|0
1643367010000|2022-01-28 10:50:10|711.41|709.21|710.95|708.75|711.41|709.21|710.95|708.75|0
1643367020000|2022-01-28 10:50:20|711.3|709.1|711.76|709.56|711.88|709.68|711.3|709.1|0
1643367030000|2022-01-28 10:50:30|711.64|709.44|711.64|709.44|711.64|709.44|711.64|709.44|0
1643367040000|2022-01-28 10:50:40|711.88|709.68|711.41|709.21|711.88|709.68|711.41|709.21|0
1643367050000|2022-01-28 10:50:50|711.53|709.33|711.88|709.68|711.88|709.68|711.53|709.33|0
1643367060000|2022-01-28 10:51:00|712.34|710.14|712.8|710.6|712.8|710.6|712.34|710.14|0
1643367080000|2022-01-28 10:51:20|713.16|710.96|713.5|711.3|713.5|711.3|713.04|710.84|0
1643367090000|2022-01-28 10:51:30|713.27|711.07|713.5|711.3|713.5|711.3|713.27|711.07|0
1643367100000|2022-01-28 10:51:40|713.39|711.19|713.16|710.96|713.39|711.19|713.16|710.96|0
1643367110000|2022-01-28 10:51:50|713.27|711.07|713.04|710.84|713.27|711.07|712.57|710.37|0
1643367120000|2022-01-28 10:52:00|712.92|710.72|714.2|712|714.2|712|712.92|710.72|0
1643367130000|2022-01-28 10:52:10|713.96|711.76|714.08|711.88|714.08|711.88|713.96|711.76|0
1643367140000|2022-01-28 10:52:20|713.96|711.76|715.01|712.81|715.01|712.81|713.96|711.76|0
1643367150000|2022-01-28 10:52:30|714.89|712.69|715.36|713.16|715.36|713.16|714.89|712.69|0
1643367160000|2022-01-28 10:52:40|715.48|713.28|715.36|713.16|715.48|713.28|715.36|713.16|0
1643367170000|2022-01-28 10:52:50|715.25|713.05|715.36|713.16|715.36|713.16|715.25|713.05|0
1643367180000|2022-01-28 10:53:00|715.01|712.81|714.78|712.58|715.01|712.81|714.78|712.58|0
1643367190000|2022-01-28 10:53:10|714.66|712.46|715.12|712.92|715.12|712.92|714.66|712.46|0
1643367200000|2022-01-28 10:53:20|714.89|712.69|714.66|712.46|714.89|712.69|714.32|712.12|0
1643367210000|2022-01-28 10:53:30|714.89|712.69|714.55|712.35|714.89|712.69|714.55|712.35|0
1643367220000|2022-01-28 10:53:40|714.43|712.23|714.32|712.12|714.43|712.23|714.32|712.12|0
1643367230000|2022-01-28 10:53:50|714.2|712|713.85|711.65|714.2|712|713.85|711.65|0
1643367240000|2022-01-28 10:54:00|713.96|711.76|712.8|710.6|714.43|712.23|712.8|710.6|0
1643367250000|2022-01-28 10:54:10|712.69|710.49|713.03|710.83|713.03|710.83|712.69|710.49|0
1643367260000|2022-01-28 10:54:20|712.92|710.72|713.5|711.3|713.5|711.3|712.92|710.72|0
1643367270000|2022-01-28 10:54:30|713.73|711.53|713.96|711.76|714.43|712.23|713.73|711.53|0
1643367280000|2022-01-28 10:54:40|713.73|711.53|713.62|711.42|714.2|712|713.62|711.42|0
1643367290000|2022-01-28 10:54:50|713.5|711.3|714.2|712|714.2|712|713.5|711.3|0
1643367300000|2022-01-28 10:55:00|714.66|712.46|714.43|712.23|714.66|712.46|714.43|712.23|0
1643367310000|2022-01-28 10:55:10|715.12|712.92|716.52|714.32|716.52|714.32|715.12|712.92|0
1643367320000|2022-01-28 10:55:20|716.98|714.78|716.17|713.97|716.98|714.78|716.17|713.97|0
1643367330000|2022-01-28 10:55:30|717.22|715.02|716.87|714.67|717.22|715.02|716.52|714.32|0
1643367340000|2022-01-28 10:55:40|716.75|714.55|716.75|714.55|716.98|714.78|716.75|714.55|0
1643367350000|2022-01-28 10:55:50|716.52|714.32|716.52|714.32|716.87|714.67|716.52|714.32|0
1643367360000|2022-01-28 10:56:00|716.64|714.44|716.17|713.97|716.64|714.44|716.05|713.85|0
1643367370000|2022-01-28 10:56:10|716.52|714.32|717.45|715.25|717.45|715.25|716.29|714.09|0
1643367380000|2022-01-28 10:56:20|717.34|715.14|717.34|715.14|717.34|715.14|716.87|714.67|0
1643367390000|2022-01-28 10:56:30|717.1|714.9|717.22|715.02|717.22|715.02|717.1|714.9|0
1643367400000|2022-01-28 10:56:40|716.75|714.55|716.98|714.78|717.22|715.02|716.75|714.55|0
1643367410000|2022-01-28 10:56:50|716.05|713.85|716.29|714.09|716.29|714.09|715.59|713.39|0
1643367420000|2022-01-28 10:57:00|716.41|714.21|715.82|713.62|716.41|714.21|715.24|713.04|0
1643367430000|2022-01-28 10:57:10|715.36|713.16|714.89|712.69|715.36|713.16|714.89|712.69|0
1643367440000|2022-01-28 10:57:20|714.66|712.46|714.89|712.69|715.12|712.92|714.66|712.46|0
1643367450000|2022-01-28 10:57:30|714.78|712.58|714.2|712|714.78|712.58|714.2|712|0
1643367460000|2022-01-28 10:57:40|714.32|712.12|713.96|711.76|714.32|712.12|713.96|711.76|0
1643367470000|2022-01-28 10:57:50|713.85|711.65|713.03|710.83|713.85|711.65|712.69|710.49|0
1643367480000|2022-01-28 10:58:00|713.39|711.19|712.57|710.37|713.39|711.19|712.57|710.37|0
1643367490000|2022-01-28 10:58:10|712.8|710.6|712.34|710.14|713.16|710.96|712.11|709.91|0
1643367500000|2022-01-28 10:58:20|712.57|710.37|712.8|710.6|712.92|710.72|712.57|710.37|0
1643367510000|2022-01-28 10:58:30|712.92|710.72|712.57|710.37|712.92|710.72|712.34|710.14|0
1643367520000|2022-01-28 10:58:40|712.69|710.49|713.27|711.07|713.27|711.07|712.69|710.49|0
1643367530000|2022-01-28 10:58:50|713.5|711.3|713.62|711.42|713.62|711.42|713.5|711.3|0
1643367540000|2022-01-28 10:59:00|713.85|711.65|713.39|711.19|714.08|711.88|713.39|711.19|0
1643367550000|2022-01-28 10:59:10|713.5|711.3|713.03|710.83|713.5|711.3|712.8|710.6|0
1643367560000|2022-01-28 10:59:20|712.8|710.6|713.03|710.83|713.5|711.3|712.8|710.6|0
1643367570000|2022-01-28 10:59:30|713.27|711.07|713.27|711.07|713.27|711.07|713.03|710.83|0
1643367580000|2022-01-28 10:59:40|712.92|710.72|711.3|709.1|712.92|710.72|711.3|709.1|0
1643367590000|2022-01-28 10:59:50|711.53|709.33|711.18|708.98|711.53|709.33|710.71|708.51|0
1643367600000|2022-01-28 11:00:00|710.95|708.75|712.57|710.37|712.57|710.37|710.95|708.75|0
1643367610000|2022-01-28 11:00:10|712.11|709.91|712.57|710.37|712.57|710.37|712.11|709.91|0
1643367620000|2022-01-28 11:00:20|712.46|710.26|712.57|710.37|712.57|710.37|712.11|709.91|0
1643367630000|2022-01-28 11:00:30|712.23|710.03|711.76|709.56|712.23|710.03|711.41|709.21|0
1643367640000|2022-01-28 11:00:40|710.48|708.28|710.02|707.82|710.48|708.28|710.02|707.82|0
1643367650000|2022-01-28 11:00:50|710.14|707.94|710.25|708.05|710.25|708.05|710.14|707.94|0
1643367660000|2022-01-28 11:01:00|710.37|708.17|710.48|708.28|710.48|708.28|710.25|708.05|0
1643367670000|2022-01-28 11:01:10|709.79|707.59|708.98|706.78|709.79|707.59|708.86|706.66|0
1643367680000|2022-01-28 11:01:20|708.86|706.66|708.63|706.43|708.86|706.66|708.63|706.43|0
1643367690000|2022-01-28 11:01:30|708.86|706.66|709.68|707.48|709.68|707.48|708.86|706.66|0
1643367700000|2022-01-28 11:01:40|710.25|708.05|709.79|707.59|710.25|708.05|709.79|707.59|0
1643367710000|2022-01-28 11:01:50|709.55|707.35|710.25|708.05|710.25|708.05|709.32|707.12|0
1643367720000|2022-01-28 11:02:00|710.02|707.82|709.68|707.48|710.02|707.82|709.68|707.48|0
1643367730000|2022-01-28 11:02:10|709.79|707.59|710.95|708.75|710.95|708.75|709.79|707.59|0
1643367740000|2022-01-28 11:02:20|711.07|708.87|710.83|708.63|711.07|708.87|710.83|708.63|0
1643367750000|2022-01-28 11:02:30|711.07|708.87|710.95|708.75|711.07|708.87|710.95|708.75|0
1643367760000|2022-01-28 11:02:40|710.71|708.51|710.95|708.75|711.07|708.87|710.71|708.51|0
1643367770000|2022-01-28 11:02:50|711.18|708.98|711.07|708.87|711.18|708.98|710.83|708.63|0
1643367780000|2022-01-28 11:03:00|710.95|708.75|711.41|709.21|711.87|709.67|710.95|708.75|0
1643367790000|2022-01-28 11:03:10|711.64|709.44|711.41|709.21|711.64|709.44|711.18|708.98|0
1643367800000|2022-01-28 11:03:20|712.23|710.03|713.03|710.83|713.03|710.83|712.23|710.03|0
1643367810000|2022-01-28 11:03:30|712.69|710.49|712.57|710.37|712.69|710.49|712.57|710.37|0
1643367820000|2022-01-28 11:03:40|712.34|710.14|714.19|711.99|714.19|711.99|712.34|710.14|0
1643367830000|2022-01-28 11:03:50|713.96|711.76|713.62|711.42|713.96|711.76|713.62|711.42|0
1643367840000|2022-01-28 11:04:00|714.19|711.99|713.96|711.76|714.19|711.99|713.85|711.65|0
1643367850000|2022-01-28 11:04:10|714.43|712.23|714.43|712.23|714.66|712.46|714.43|712.23|0
1643367860000|2022-01-28 11:04:20|714.19|711.99|714.31|712.11|714.31|712.11|714.19|711.99|0
1643367870000|2022-01-28 11:04:30|714.43|712.23|714.66|712.46|714.66|712.46|714.43|712.23|0
1643367880000|2022-01-28 11:04:40|714.43|712.23|713.03|710.83|714.43|712.23|713.03|710.83|0
1643367890000|2022-01-28 11:04:50|713.27|711.07|712.92|710.72|713.27|711.07|712.8|710.6|0
1643367900000|2022-01-28 11:05:00|713.03|710.83|713.73|711.53|713.73|711.53|713.03|710.83|0
1643367910000|2022-01-28 11:05:10|714.43|712.23|715.12|712.92|715.24|713.04|714.43|712.23|0
1643367920000|2022-01-28 11:05:20|715.71|713.51|715.48|713.28|715.94|713.74|715.48|713.28|0
1643367930000|2022-01-28 11:05:30|715.59|713.39|715.36|713.16|715.59|713.39|715.36|713.16|0
1643367940000|2022-01-28 11:05:40|714.89|712.69|714.55|712.35|714.89|712.69|714.55|712.35|0
1643367950000|2022-01-28 11:05:50|714.43|712.23|714.19|711.99|714.66|712.46|713.96|711.76|0
1643367960000|2022-01-28 11:06:00|714.43|712.23|714.19|711.99|714.55|712.35|714.19|711.99|0
1643367970000|2022-01-28 11:06:10|713.96|711.76|713.85|711.65|714.19|711.99|713.85|711.65|0
1643367980000|2022-01-28 11:06:20|713.62|711.42|713.73|711.53|713.73|711.53|713.62|711.42|0
1643367990000|2022-01-28 11:06:30|713.5|711.3|713.96|711.76|713.96|711.76|713.5|711.3|0
1643368000000|2022-01-28 11:06:40|713.85|711.65|714.43|712.23|714.43|712.23|713.62|711.42|0
1643368010000|2022-01-28 11:06:50|713.96|711.76|713.73|711.53|713.96|711.76|713.73|711.53|0
1643368020000|2022-01-28 11:07:00|713.62|711.42|713.03|710.83|713.85|711.65|713.03|710.83|0
1643368030000|2022-01-28 11:07:10|712.8|710.6|712.92|710.72|712.92|710.72|712.69|710.49|0
1643368040000|2022-01-28 11:07:20|713.03|710.83|712.34|710.14|713.03|710.83|712.34|710.14|0
1643368050000|2022-01-28 11:07:30|712.46|710.26|712.34|710.14|712.92|710.72|712.34|710.14|0
1643368060000|2022-01-28 11:07:40|711.99|709.79|711.18|708.98|711.99|709.79|711.18|708.98|0
1643368070000|2022-01-28 11:07:50|711.41|709.21|714.19|711.99|714.19|711.99|711.41|709.21|0
1643368080000|2022-01-28 11:08:00|713.85|711.65|715.01|712.81|715.01|712.81|713.85|711.65|0
1643368090000|2022-01-28 11:08:10|714.66|712.46|716.4|714.2|716.4|714.2|714.66|712.46|0
1643368100000|2022-01-28 11:08:20|716.75|714.55|716.75|714.55|716.75|714.55|716.75|714.55|0
1643368110000|2022-01-28 11:08:30|716.52|714.32|716.52|714.32|716.52|714.32|716.28|714.08|0
1643368120000|2022-01-28 11:08:40|716.28|714.08|716.52|714.32|716.52|714.32|716.28|714.08|0
1643368130000|2022-01-28 11:08:50|716.17|713.97|715.71|713.51|716.17|713.97|715.71|713.51|0
1643368140000|2022-01-28 11:09:00|715.94|713.74|715.59|713.39|715.94|713.74|715.59|713.39|0
1643368150000|2022-01-28 11:09:10|715.35|713.15|715.24|713.04|715.35|713.15|715.24|713.04|0
1643368160000|2022-01-28 11:09:20|715.35|713.15|715.59|713.39|715.71|713.51|715.35|713.15|0
1643368170000|2022-01-28 11:09:30|715.12|712.92|715.35|713.15|715.35|713.15|715.12|712.92|0
1643368180000|2022-01-28 11:09:40|715.12|712.92|715.12|712.92|715.24|713.04|715.12|712.92|0
1643368190000|2022-01-28 11:09:50|715.24|713.04|715.24|713.04|715.24|713.04|715.24|713.04|0
1643368200000|2022-01-28 11:10:00|715.12|712.92|716.52|714.32|716.52|714.32|715.12|712.92|0
1643368210000|2022-01-28 11:10:10|716.75|714.55|716.64|714.44|717.33|715.13|716.64|714.44|0
1643368220000|2022-01-28 11:10:20|716.75|714.55|715.82|713.62|716.75|714.55|715.82|713.62|0
1643368230000|2022-01-28 11:10:30|715.71|713.51|715.82|713.62|715.82|713.62|715.48|713.28|0
1643368240000|2022-01-28 11:10:40|715.59|713.39|715.71|713.51|715.82|713.62|715.59|713.39|0
1643368250000|2022-01-28 11:10:50|715.59|713.39|717.21|715.01|717.21|715.01|715.59|713.39|0
1643368260000|2022-01-28 11:11:00|716.75|714.55|717.1|714.9|717.1|714.9|716.64|714.44|0
1643368270000|2022-01-28 11:11:10|716.98|714.78|717.45|715.25|717.45|715.25|716.75|714.55|0
1643368280000|2022-01-28 11:11:20|716.87|714.67|716.87|714.67|717.21|715.01|716.87|714.67|0
1643368290000|2022-01-28 11:11:30|716.98|714.78|717.1|714.9|717.1|714.9|716.75|714.55|0
1643368300000|2022-01-28 11:11:40|716.98|714.78|718.38|716.18|718.38|716.18|716.98|714.78|0
1643368310000|2022-01-28 11:11:50|718.03|715.83|717.68|715.48|718.03|715.83|717.45|715.25|0
1643368320000|2022-01-28 11:12:00|718.14|715.94|718.14|715.94|718.14|715.94|718.14|715.94|0
1643368330000|2022-01-28 11:12:10|717.91|715.71|718.14|715.94|718.14|715.94|717.68|715.48|0
1643368340000|2022-01-28 11:12:20|718.03|715.83|718.26|716.06|718.38|716.18|717.91|715.71|0
1643368350000|2022-01-28 11:12:30|718.14|715.94|716.75|714.55|718.14|715.94|716.75|714.55|0
1643368360000|2022-01-28 11:12:40|716.98|714.78|716.75|714.55|716.98|714.78|716.75|714.55|0
1643368370000|2022-01-28 11:12:50|716.52|714.32|717.45|715.25|717.45|715.25|716.52|714.32|0
1643368380000|2022-01-28 11:13:00|718.14|715.94|718.14|715.94|718.14|715.94|717.91|715.71|0
1643368390000|2022-01-28 11:13:10|717.91|715.71|717.91|715.71|717.91|715.71|717.8|715.6|0
1643368400000|2022-01-28 11:13:20|718.14|715.94|716.52|714.32|718.14|715.94|716.52|714.32|0
1643368410000|2022-01-28 11:13:30|716.28|714.08|715.47|713.27|716.28|714.08|715.12|712.92|0
1643368420000|2022-01-28 11:13:40|715.59|713.39|714.78|712.58|715.59|713.39|714.55|712.35|0
1643368430000|2022-01-28 11:13:50|715.35|713.15|715.47|713.27|715.47|713.27|715.12|712.92|0
1643368440000|2022-01-28 11:14:00|715.59|713.39|718.03|715.83|718.03|715.83|715.59|713.39|0
1643368450000|2022-01-28 11:14:10|718.14|715.94|717.91|715.71|719.07|716.87|717.91|715.71|0
1643368460000|2022-01-28 11:14:20|716.98|714.78|718.14|715.94|718.14|715.94|716.98|714.78|0
1643368470000|2022-01-28 11:14:30|718.73|716.53|718.61|716.41|718.73|716.53|718.38|716.18|0
1643368480000|2022-01-28 11:14:40|718.73|716.53|719.54|717.34|719.54|717.34|718.61|716.41|0
1643368490000|2022-01-28 11:14:50|719.31|717.11|720.24|718.04|720.24|718.04|719.31|717.11|0
1643368500000|2022-01-28 11:15:00|720|717.8|720.7|718.5|720.7|718.5|720|717.8|0
1643368510000|2022-01-28 11:15:10|720.93|718.73|720.7|718.5|720.93|718.73|720.59|718.39|0
1643368520000|2022-01-28 11:15:20|720.24|718.04|720.47|718.27|720.47|718.27|720|717.8|0
1643368530000|2022-01-28 11:15:30|720.59|718.39|720.93|718.73|720.93|718.73|720.59|718.39|0
1643368540000|2022-01-28 11:15:40|720.7|718.5|721.17|718.97|721.17|718.97|720.7|718.5|0
1643368550000|2022-01-28 11:15:50|720.7|718.5|720.7|718.5|721.17|718.97|720.7|718.5|0
1643368560000|2022-01-28 11:16:00|720.93|718.73|720.93|718.73|720.93|718.73|720.93|718.73|0
1643368570000|2022-01-28 11:16:10|720.7|718.5|720.47|718.27|720.93|718.73|720.47|718.27|0
1643368580000|2022-01-28 11:16:20|720.93|718.73|720.47|718.27|720.93|718.73|720.24|718.04|0
1643368590000|2022-01-28 11:16:30|719.89|717.69|719.77|717.57|719.89|717.69|719.31|717.11|0
1643368600000|2022-01-28 11:16:40|720|717.8|719.54|717.34|720|717.8|719.54|717.34|0
1643368610000|2022-01-28 11:16:50|720.24|718.04|719.07|716.87|720.24|718.04|718.84|716.64|0
1643368620000|2022-01-28 11:17:00|719.54|717.34|719.3|717.1|719.54|717.34|719.3|717.1|0
1643368630000|2022-01-28 11:17:10|719.19|716.99|718.96|716.76|719.19|716.99|718.84|716.64|0
1643368640000|2022-01-28 11:17:20|718.84|716.64|719.54|717.34|719.54|717.34|718.84|716.64|0
1643368650000|2022-01-28 11:17:30|720.7|718.5|722.1|719.9|722.1|719.9|720.7|718.5|0
1643368660000|2022-01-28 11:17:40|722.33|720.13|723.38|721.18|723.38|721.18|722.33|720.13|0
1643368670000|2022-01-28 11:17:50|723.73|721.53|723.96|721.76|723.96|721.76|723.73|721.53|0
1643368680000|2022-01-28 11:18:00|724.19|721.99|725.59|723.39|725.59|723.39|724.19|721.99|0
1643368690000|2022-01-28 11:18:10|726.18|723.98|725.36|723.16|726.18|723.98|725.36|723.16|0
1643368700000|2022-01-28 11:18:20|725.13|722.93|723.96|721.76|725.36|723.16|723.96|721.76|0
1643368710000|2022-01-28 11:18:30|724.43|722.23|725.36|723.16|725.36|723.16|724.43|722.23|0
1643368720000|2022-01-28 11:18:40|725.59|723.39|727.11|724.91|727.11|724.91|725.59|723.39|0
1643368730000|2022-01-28 11:18:50|726.29|724.09|726.06|723.86|726.53|724.33|725.59|723.39|0
1643368740000|2022-01-28 11:19:00|725.83|723.63|725.95|723.75|726.06|723.86|725.83|723.63|0
1643368750000|2022-01-28 11:19:10|725.13|722.93|726.18|723.98|726.52|724.32|725.13|722.93|0
1643368760000|2022-01-28 11:19:20|725.59|723.39|725.83|723.63|726.06|723.86|725.59|723.39|0
1643368770000|2022-01-28 11:19:30|726.52|724.32|726.52|724.32|726.76|724.56|726.52|724.32|0
1643368780000|2022-01-28 11:19:40|726.99|724.79|726.65|724.45|726.99|724.79|726.65|724.45|0
1643368790000|2022-01-28 11:19:50|726.18|723.98|726.65|724.45|727.69|725.49|726.18|723.98|0
1643368800000|2022-01-28 11:20:00|726.06|723.86|724.66|722.46|726.06|723.86|724.66|722.46|0
1643368810000|2022-01-28 11:20:10|724.89|722.69|724.89|722.69|726.06|723.86|724.89|722.69|0
1643368820000|2022-01-28 11:20:20|724.66|722.46|724.66|722.46|725.13|722.93|724.19|721.99|0
1643368830000|2022-01-28 11:20:30|725.13|722.93|724.89|722.69|725.13|722.93|724.43|722.23|0
1643368840000|2022-01-28 11:20:40|724.43|722.23|724.19|721.99|725.01|722.81|724.19|721.99|0
1643368850000|2022-01-28 11:20:50|724.31|722.11|723.49|721.29|724.31|722.11|723.49|721.29|0
1643368860000|2022-01-28 11:21:00|722.8|720.6|723.03|720.83|723.49|721.29|722.8|720.6|0
1643368870000|2022-01-28 11:21:10|723.49|721.29|723.62|721.42|723.62|721.42|723.38|721.18|0
1643368880000|2022-01-28 11:21:20|724.19|721.99|725.59|723.39|725.59|723.39|724.19|721.99|0
1643368890000|2022-01-28 11:21:30|725.71|723.51|726.52|724.32|726.76|724.56|725.71|723.51|0
1643368900000|2022-01-28 11:21:40|726.65|724.45|726.99|724.79|727.11|724.91|726.52|724.32|0
1643368910000|2022-01-28 11:21:50|726.76|724.56|726.52|724.32|726.76|724.56|726.52|724.32|0
1643368920000|2022-01-28 11:22:00|726.29|724.09|725.48|723.28|726.29|724.09|725.48|723.28|0
1643368930000|2022-01-28 11:22:10|725.36|723.16|726.99|724.79|727.22|725.02|725.36|723.16|0
1643368940000|2022-01-28 11:22:20|727.22|725.02|727.69|725.49|727.92|725.72|727.22|725.02|0
1643368950000|2022-01-28 11:22:30|727.22|725.02|728.16|725.96|728.16|725.96|727.22|725.02|0
1643368960000|2022-01-28 11:22:40|728.05|725.85|727.92|725.72|728.05|725.85|727.69|725.49|0
1643368970000|2022-01-28 11:22:50|727.69|725.49|727.46|725.26|727.92|725.72|727.46|725.26|0
1643368980000|2022-01-28 11:23:00|726.99|724.79|725.95|723.75|726.99|724.79|725.59|723.39|0
1643368990000|2022-01-28 11:23:10|724.89|722.69|724.89|722.69|725.25|723.05|724.89|722.69|0
1643369000000|2022-01-28 11:23:20|723.96|721.76|724.31|722.11|724.43|722.23|723.96|721.76|0
1643369010000|2022-01-28 11:23:30|724.19|721.99|723.96|721.76|724.89|722.69|723.96|721.76|0
1643369020000|2022-01-28 11:23:40|724.19|721.99|724.66|722.46|724.66|722.46|724.19|721.99|0
1643369030000|2022-01-28 11:23:50|724.19|721.99|722.8|720.6|724.19|721.99|722.8|720.6|0
1643369040000|2022-01-28 11:24:00|722.33|720.13|723.26|721.06|723.26|721.06|722.33|720.13|0
1643369050000|2022-01-28 11:24:10|723.49|721.29|722.56|720.36|723.49|721.29|722.56|720.36|0
1643369060000|2022-01-28 11:24:20|722.45|720.25|721.86|719.66|722.45|720.25|721.86|719.66|0
1643369070000|2022-01-28 11:24:30|721.4|719.2|721.63|719.43|721.63|719.43|721.29|719.09|0
1643369080000|2022-01-28 11:24:40|720.93|718.73|720.47|718.27|720.93|718.73|720.23|718.03|0
1643369090000|2022-01-28 11:24:50|719.3|717.1|719.77|717.57|719.77|717.57|719.3|717.1|0
1643369100000|2022-01-28 11:25:00|719.89|717.69|719.77|717.57|720|717.8|719.54|717.34|0
1643369110000|2022-01-28 11:25:10|719.89|717.69|720.7|718.5|720.7|718.5|719.89|717.69|0
1643369120000|2022-01-28 11:25:20|720.23|718.03|719.89|717.69|720.23|718.03|719.89|717.69|0
1643369130000|2022-01-28 11:25:30|719.19|716.99|719.77|717.57|720|717.8|719.19|716.99|0
1643369140000|2022-01-28 11:25:40|720.23|718.03|720.82|718.62|721.4|719.2|720.23|718.03|0
1643369150000|2022-01-28 11:25:50|720|717.8|720|717.8|720|717.8|720|717.8|0
1643369160000|2022-01-28 11:26:00|719.3|717.1|720.23|718.03|720.23|718.03|719.3|717.1|0
1643369170000|2022-01-28 11:26:10|719.66|717.46|720|717.8|720|717.8|719.66|717.46|0
1643369180000|2022-01-28 11:26:20|719.77|717.57|719.54|717.34|719.77|717.57|719.3|717.1|0
1643369190000|2022-01-28 11:26:30|719.3|717.1|720.23|718.03|720.23|718.03|719.3|717.1|0
1643369200000|2022-01-28 11:26:40|720.47|718.27|721.63|719.43|721.63|719.43|720.47|718.27|0
1643369210000|2022-01-28 11:26:50|721.4|719.2|721.4|719.2|721.4|719.2|721.4|719.2|0
1643369220000|2022-01-28 11:27:00|721.86|719.66|721.86|719.66|721.86|719.66|721.86|719.66|0
1643369230000|2022-01-28 11:27:10|722.1|719.9|721.17|718.97|722.1|719.9|721.17|718.97|0
1643369240000|2022-01-28 11:27:20|721.52|719.32|721.86|719.66|722.1|719.9|721.52|719.32|0
1643369250000|2022-01-28 11:27:30|721.52|719.32|721.86|719.66|721.86|719.66|721.52|719.32|0
1643369260000|2022-01-28 11:27:40|721.29|719.09|720.7|718.5|721.4|719.2|720.7|718.5|0
1643369270000|2022-01-28 11:27:50|720.47|718.27|718.84|716.64|720.47|718.27|718.84|716.64|0
1643369280000|2022-01-28 11:28:00|719.19|716.99|719.77|717.57|719.77|717.57|719.07|716.87|0
1643369290000|2022-01-28 11:28:10|719.54|717.34|718.49|716.29|719.54|717.34|718.49|716.29|0
1643369300000|2022-01-28 11:28:20|718.37|716.17|716.98|714.78|718.37|716.17|716.98|714.78|0
1643369310000|2022-01-28 11:28:30|717.68|715.48|717.44|715.24|717.91|715.71|717.44|715.24|0
1643369320000|2022-01-28 11:28:40|717.21|715.01|717.21|715.01|717.21|715.01|717.21|715.01|0
1643369330000|2022-01-28 11:28:50|716.98|714.78|718.37|716.17|718.37|716.17|716.98|714.78|0
1643369340000|2022-01-28 11:29:00|717.91|715.71|717.44|715.24|717.91|715.71|717.44|715.24|0
1643369350000|2022-01-28 11:29:10|717.68|715.48|717.44|715.24|717.68|715.48|717.44|715.24|0
1643369360000|2022-01-28 11:29:20|716.98|714.78|716.75|714.55|717.21|715.01|716.75|714.55|0
1643369370000|2022-01-28 11:29:30|716.51|714.31|717.33|715.13|717.33|715.13|716.51|714.31|0
1643369380000|2022-01-28 11:29:40|717.44|715.24|716.75|714.55|717.44|715.24|716.75|714.55|0
1643369390000|2022-01-28 11:29:50|716.98|714.78|716.63|714.43|716.98|714.78|716.63|714.43|0
1643369400000|2022-01-28 11:30:00|717.21|715.01|716.75|714.55|717.21|715.01|716.75|714.55|0
1643369410000|2022-01-28 11:30:10|716.28|714.08|716.05|713.85|716.28|714.08|716.05|713.85|0
1643369420000|2022-01-28 11:30:20|715.82|713.62|715.58|713.38|715.82|713.62|715.24|713.04|0
1643369430000|2022-01-28 11:30:30|715.35|713.15|715.12|712.92|715.35|713.15|715.12|712.92|0
1643369440000|2022-01-28 11:30:40|715.01|712.81|715.82|713.62|715.82|713.62|715.01|712.81|0
1643369450000|2022-01-28 11:30:50|715.58|713.38|715.58|713.38|715.82|713.62|715.58|713.38|0
1643369460000|2022-01-28 11:31:00|714.65|712.45|714.78|712.58|714.78|712.58|714.54|712.34|0
1643369470000|2022-01-28 11:31:10|715.35|713.15|715.58|713.38|715.7|713.5|715.35|713.15|0
1643369480000|2022-01-28 11:31:20|715.7|713.5|716.51|714.31|716.51|714.31|715.7|713.5|0
1643369490000|2022-01-28 11:31:30|717.68|715.48|717.68|715.48|717.68|715.48|717.44|715.24|0
1643369500000|2022-01-28 11:31:40|718.03|715.83|717.33|715.13|718.03|715.83|717.33|715.13|0
1643369510000|2022-01-28 11:31:50|716.98|714.78|717.91|715.71|717.91|715.71|716.98|714.78|0
1643369520000|2022-01-28 11:32:00|718.37|716.17|717.91|715.71|718.37|716.17|717.91|715.71|0
1643369530000|2022-01-28 11:32:10|717.68|715.48|718.37|716.17|718.37|716.17|717.68|715.48|0
1643369540000|2022-01-28 11:32:20|718.61|716.41|718.26|716.06|718.61|716.41|718.26|716.06|0
1643369550000|2022-01-28 11:32:30|718.37|716.17|718.62|716.42|718.73|716.53|718.37|716.17|0
1643369560000|2022-01-28 11:32:40|718.5|716.3|718.73|716.53|718.73|716.53|718.5|716.3|0
1643369570000|2022-01-28 11:32:50|718.5|716.3|717.69|715.49|718.5|716.3|717.69|715.49|0
1643369580000|2022-01-28 11:33:00|717.34|715.14|718.04|715.84|718.04|715.84|717.34|715.14|0
1643369590000|2022-01-28 11:33:10|717.8|715.6|718.5|716.3|718.5|716.3|717.57|715.37|0
1643369600000|2022-01-28 11:33:20|718.96|716.76|719.2|717|719.2|717|718.96|716.76|0
1643369610000|2022-01-28 11:33:30|718.96|716.76|718.96|716.76|718.96|716.76|718.85|716.65|0
1643369620000|2022-01-28 11:33:40|719.2|717|718.5|716.3|719.2|717|718.5|716.3|0
1643369630000|2022-01-28 11:33:50|718.73|716.53|718.96|716.76|719.43|717.23|718.73|716.53|0
1643369640000|2022-01-28 11:34:00|718.73|716.53|718.39|716.19|718.73|716.53|718.27|716.07|0
1643369650000|2022-01-28 11:34:10|718.73|716.53|718.39|716.19|718.73|716.53|718.27|716.07|0
1643369660000|2022-01-28 11:34:20|718.27|716.07|718.27|716.07|718.5|716.3|718.27|716.07|0
1643369670000|2022-01-28 11:34:30|718.16|715.96|717.57|715.37|718.16|715.96|717.57|715.37|0
1643369680000|2022-01-28 11:34:40|717.8|715.6|717.23|715.03|717.92|715.72|717.23|715.03|0
1643369690000|2022-01-28 11:34:50|716.18|713.98|716.41|714.21|716.41|714.21|716.18|713.98|0
1643369700000|2022-01-28 11:35:00|716.18|713.98|715.95|713.75|716.18|713.98|715.71|713.51|0
1643369710000|2022-01-28 11:35:10|715.84|713.64|715.48|713.28|715.84|713.64|715.48|713.28|0
1643369720000|2022-01-28 11:35:20|715.02|712.82|715.48|713.28|715.48|713.28|714.91|712.71|0
1643369730000|2022-01-28 11:35:30|715.25|713.05|715.25|713.05|715.37|713.17|715.25|713.05|0
1643369740000|2022-01-28 11:35:40|715.48|713.28|715.25|713.05|715.48|713.28|714.79|712.59|0
1643369750000|2022-01-28 11:35:50|715.48|713.28|715.14|712.94|715.48|713.28|715.14|712.94|0
1643369760000|2022-01-28 11:36:00|715.37|713.17|716.41|714.21|716.41|714.21|715.37|713.17|0
1643369770000|2022-01-28 11:36:10|716.18|713.98|715.02|712.82|716.18|713.98|714.91|712.71|0
1643369780000|2022-01-28 11:36:20|714.09|711.89|714.55|712.35|714.55|712.35|713.86|711.66|0
1643369790000|2022-01-28 11:36:30|713.98|711.78|713.98|711.78|714.09|711.89|713.98|711.78|0
1643369800000|2022-01-28 11:36:40|713.75|711.55|713.63|711.43|713.86|711.66|713.52|711.32|0
1643369810000|2022-01-28 11:36:50|713.86|711.66|714.32|712.12|714.32|712.12|713.86|711.66|0
1643369820000|2022-01-28 11:37:00|714.21|712.01|715.25|713.05|715.25|713.05|714.21|712.01|0
1643369830000|2022-01-28 11:37:10|714.55|712.35|715.02|712.82|715.25|713.05|714.55|712.35|0
1643369840000|2022-01-28 11:37:20|715.6|713.4|715.95|713.75|715.95|713.75|715.6|713.4|0
1643369850000|2022-01-28 11:37:30|716.18|713.98|716.41|714.21|716.41|714.21|716.18|713.98|0
1643369860000|2022-01-28 11:37:40|716.18|713.98|716.53|714.33|716.53|714.33|716.18|713.98|0
1643369870000|2022-01-28 11:37:50|716.41|714.21|716.18|713.98|716.64|714.44|716.18|713.98|0
1643369880000|2022-01-28 11:38:00|716.53|714.33|716.87|714.67|716.87|714.67|716.53|714.33|0
1643369890000|2022-01-28 11:38:10|717.23|715.03|717.34|715.14|717.34|715.14|717.11|714.91|0
1643369900000|2022-01-28 11:38:20|717.23|715.03|717.92|715.72|717.92|715.72|717.11|714.91|0
1643369910000|2022-01-28 11:38:30|718.27|716.07|718.27|716.07|718.39|716.19|718.16|715.96|0
1643369920000|2022-01-28 11:38:40|718.5|716.3|718.62|716.42|718.62|716.42|718.5|716.3|0
1643369930000|2022-01-28 11:38:50|718.85|716.65|718.16|715.96|718.85|716.65|718.16|715.96|0
1643369940000|2022-01-28 11:39:00|718.27|716.07|718.03|715.83|719.2|717|718.03|715.83|0
1643369950000|2022-01-28 11:39:10|718.39|716.19|718.73|716.53|718.73|716.53|718.39|716.19|0
1643369960000|2022-01-28 11:39:20|718.96|716.76|718.62|716.42|718.96|716.76|718.62|716.42|0
1643369970000|2022-01-28 11:39:30|718.73|716.53|719.43|717.23|719.43|717.23|718.73|716.53|0
1643369980000|2022-01-28 11:39:40|719.55|717.35|720.12|717.92|720.12|717.92|719.55|717.35|0
1643369990000|2022-01-28 11:39:50|720.01|717.81|720.59|718.39|720.59|718.39|720.01|717.81|0
1643370000000|2022-01-28 11:40:00|720.12|717.92|720.25|718.05|720.25|718.05|719.89|717.69|0
1643370010000|2022-01-28 11:40:10|720.12|717.92|720.82|718.62|720.82|718.62|720.12|717.92|0
1643370020000|2022-01-28 11:40:20|719.55|717.35|720.12|717.92|720.12|717.92|719.32|717.12|0
1643370030000|2022-01-28 11:40:30|719.89|717.69|720.36|718.16|720.36|718.16|719.43|717.23|0
1643370040000|2022-01-28 11:40:40|720.59|718.39|721.29|719.09|721.29|719.09|720.59|718.39|0
1643370050000|2022-01-28 11:40:50|721.52|719.32|722.45|720.25|722.45|720.25|721.52|719.32|0
1643370060000|2022-01-28 11:41:00|722.57|720.37|722.45|720.25|722.68|720.48|722.45|720.25|0
1643370070000|2022-01-28 11:41:10|722.57|720.37|722.68|720.48|722.68|720.48|722.57|720.37|0
1643370080000|2022-01-28 11:41:20|722.45|720.25|721.52|719.32|722.45|720.25|721.52|719.32|0
1643370090000|2022-01-28 11:41:30|721.98|719.78|722.22|720.02|722.22|720.02|721.75|719.55|0
1643370100000|2022-01-28 11:41:40|722.45|720.25|721.64|719.44|722.68|720.48|721.64|719.44|0
1643370110000|2022-01-28 11:41:50|721.98|719.78|721.98|719.78|722.1|719.9|721.98|719.78|0
1643370120000|2022-01-28 11:42:00|722.45|720.25|722.22|720.02|722.45|720.25|722.22|720.02|0
1643370130000|2022-01-28 11:42:10|722.45|720.25|721.05|718.85|722.45|720.25|721.05|718.85|0
1643370140000|2022-01-28 11:42:20|720.71|718.51|720.94|718.74|721.05|718.85|720.71|718.51|0
1643370150000|2022-01-28 11:42:30|721.05|718.85|720.82|718.62|721.05|718.85|720.82|718.62|0
1643370160000|2022-01-28 11:42:40|720.94|718.74|721.05|718.85|721.05|718.85|720.82|718.62|0
1643370170000|2022-01-28 11:42:50|720.94|718.74|721.29|719.09|721.29|719.09|720.94|718.74|0
1643370180000|2022-01-28 11:43:00|721.52|719.32|722.34|720.14|722.34|720.14|721.52|719.32|0
1643370190000|2022-01-28 11:43:10|722.22|720.02|721.98|719.78|722.22|720.02|721.98|719.78|0
1643370200000|2022-01-28 11:43:20|721.75|719.55|721.05|718.85|721.75|719.55|721.05|718.85|0
1643370210000|2022-01-28 11:43:30|721.29|719.09|721.05|718.85|721.41|719.21|721.05|718.85|0
1643370220000|2022-01-28 11:43:40|721.29|719.09|720.48|718.28|721.29|719.09|720.48|718.28|0
1643370230000|2022-01-28 11:43:50|720.59|718.39|720.24|718.04|720.59|718.39|720.24|718.04|0
1643370240000|2022-01-28 11:44:00|720.36|718.16|721.05|718.85|721.05|718.85|720.36|718.16|0
1643370250000|2022-01-28 11:44:10|720.94|718.74|721.29|719.09|721.29|719.09|720.94|718.74|0
1643370260000|2022-01-28 11:44:20|721.52|719.32|722.45|720.25|722.45|720.25|721.52|719.32|0
1643370270000|2022-01-28 11:44:30|722.34|720.14|722.68|720.48|722.68|720.48|722.34|720.14|0
1643370280000|2022-01-28 11:44:40|722.8|720.6|723.27|721.07|723.27|721.07|722.8|720.6|0
1643370290000|2022-01-28 11:44:50|723.15|720.95|724.08|721.88|724.08|721.88|723.15|720.95|0
1643370300000|2022-01-28 11:45:00|724.31|722.11|724.43|722.23|724.43|722.23|723.96|721.76|0
1643370310000|2022-01-28 11:45:10|724.77|722.57|725.94|723.74|725.94|723.74|724.77|722.57|0
1643370320000|2022-01-28 11:45:20|725.83|723.63|726.17|723.97|726.64|724.44|725.83|723.63|0
1643370330000|2022-01-28 11:45:30|725.94|723.74|725.59|723.39|725.94|723.74|725.47|723.27|0
1643370340000|2022-01-28 11:45:40|725.36|723.16|724.77|722.57|725.36|723.16|724.77|722.57|0
1643370350000|2022-01-28 11:45:50|724.89|722.69|724.77|722.57|724.89|722.69|724.54|722.34|0
1643370360000|2022-01-28 11:46:00|724.54|722.34|724.08|721.88|724.54|722.34|724.08|721.88|0
1643370370000|2022-01-28 11:46:10|723.84|721.64|723.5|721.3|723.96|721.76|723.5|721.3|0
1643370380000|2022-01-28 11:46:20|723.84|721.64|724.31|722.11|724.31|722.11|723.5|721.3|0
1643370390000|2022-01-28 11:46:30|724.08|721.88|723.61|721.41|724.31|722.11|723.61|721.41|0
1643370400000|2022-01-28 11:46:40|723.84|721.64|723.61|721.41|723.84|721.64|723.5|721.3|0
1643370410000|2022-01-28 11:46:50|723.38|721.18|723.38|721.18|723.61|721.41|723.38|721.18|0
1643370420000|2022-01-28 11:47:00|723.15|720.95|723.15|720.95|723.38|721.18|723.15|720.95|0
1643370430000|2022-01-28 11:47:10|722.68|720.48|722.45|720.25|722.68|720.48|722.34|720.14|0
1643370440000|2022-01-28 11:47:20|722.91|720.71|721.98|719.78|722.91|720.71|721.98|719.78|0
1643370450000|2022-01-28 11:47:30|722.1|719.9|722.1|719.9|722.45|720.25|722.1|719.9|0
1643370460000|2022-01-28 11:47:40|721.75|719.55|721.75|719.55|721.98|719.78|721.52|719.32|0
1643370470000|2022-01-28 11:47:50|721.98|719.78|720.82|718.62|721.98|719.78|720.82|718.62|0
1643370480000|2022-01-28 11:48:00|720.71|718.51|719.89|717.69|720.71|718.51|719.89|717.69|0
1643370490000|2022-01-28 11:48:10|720.01|717.81|718.96|716.76|720.01|717.81|718.96|716.76|0
1643370500000|2022-01-28 11:48:20|718.73|716.53|718.96|716.76|718.96|716.76|718.73|716.53|0
1643370510000|2022-01-28 11:48:30|719.08|716.88|719.19|716.99|719.43|717.23|719.08|716.88|0
1643370520000|2022-01-28 11:48:40|718.5|716.3|718.5|716.3|718.85|716.65|718.5|716.3|0
1643370530000|2022-01-28 11:48:50|718.96|716.76|718.96|716.76|718.96|716.76|718.96|716.76|0
1643370540000|2022-01-28 11:49:00|719.19|716.99|719.08|716.88|719.19|716.99|718.96|716.76|0
1643370550000|2022-01-28 11:49:10|719.19|716.99|719.43|717.23|719.43|717.23|718.96|716.76|0
1643370560000|2022-01-28 11:49:20|719.19|716.99|719.89|717.69|719.89|717.69|719.19|716.99|0
1643370570000|2022-01-28 11:49:30|719.66|717.46|719.78|717.58|719.78|717.58|719.19|716.99|0
1643370580000|2022-01-28 11:49:40|719.43|717.23|720.36|718.16|720.36|718.16|719.43|717.23|0
1643370590000|2022-01-28 11:49:50|719.89|717.69|719.66|717.46|720.12|717.92|719.66|717.46|0
1643370600000|2022-01-28 11:50:00|719.43|717.23|718.5|716.3|719.43|717.23|718.5|716.3|0
1643370610000|2022-01-28 11:50:10|718.96|716.76|720.48|718.28|720.48|718.28|718.96|716.76|0
1643370620000|2022-01-28 11:50:20|720.12|717.92|720.24|718.04|720.24|718.04|720.12|717.92|0
1643370630000|2022-01-28 11:50:30|720.12|717.92|720.24|718.04|720.48|718.28|720.12|717.92|0
1643370640000|2022-01-28 11:50:40|720.12|717.92|720.59|718.39|720.82|718.62|720.12|717.92|0
1643370650000|2022-01-28 11:50:50|720.71|718.51|720.48|718.28|720.71|718.51|720.36|718.16|0
1643370660000|2022-01-28 11:51:00|720.59|718.39|720.59|718.39|720.59|718.39|720.36|718.16|0
1643370670000|2022-01-28 11:51:10|720.82|718.62|722.21|720.01|722.21|720.01|720.82|718.62|0
1643370680000|2022-01-28 11:51:20|722.34|720.14|721.98|719.78|722.34|720.14|721.98|719.78|0
1643370690000|2022-01-28 11:51:30|721.75|719.55|722.21|720.01|722.21|720.01|721.75|719.55|0
1643370700000|2022-01-28 11:51:40|721.98|719.78|722.45|720.25|722.45|720.25|721.98|719.78|0
1643370710000|2022-01-28 11:51:50|722.21|720.01|721.05|718.85|722.21|720.01|721.05|718.85|0
1643370720000|2022-01-28 11:52:00|721.28|719.08|721.75|719.55|721.75|719.55|721.28|719.08|0
1643370730000|2022-01-28 11:52:10|721.98|719.78|722.45|720.25|722.45|720.25|721.98|719.78|0
1643370740000|2022-01-28 11:52:20|722.68|720.48|722.57|720.37|722.68|720.48|722.57|720.37|0
1643370750000|2022-01-28 11:52:30|722.68|720.48|723.27|721.07|723.27|721.07|722.68|720.48|0
1643370760000|2022-01-28 11:52:40|723.38|721.18|723.73|721.53|723.96|721.76|723.38|721.18|0
1643370770000|2022-01-28 11:52:50|723.84|721.64|723.61|721.41|723.84|721.64|723.61|721.41|0
1643370780000|2022-01-28 11:53:00|723.84|721.64|724.2|722|724.2|722|723.84|721.64|0
1643370790000|2022-01-28 11:53:10|724.31|722.11|724.43|722.23|724.54|722.34|724.07|721.87|0
1643370800000|2022-01-28 11:53:20|724.31|722.11|724.43|722.23|724.43|722.23|724.07|721.87|0
1643370810000|2022-01-28 11:53:30|724.77|722.57|724.54|722.34|725.01|722.81|724.43|722.23|0
1643370820000|2022-01-28 11:53:40|725.7|723.5|725.82|723.62|725.82|723.62|725.7|723.5|0
1643370830000|2022-01-28 11:53:50|726.06|723.86|725.7|723.5|726.06|723.86|725.47|723.27|0
1643370840000|2022-01-28 11:54:00|725.82|723.62|725.01|722.81|725.82|723.62|725.01|722.81|0
1643370850000|2022-01-28 11:54:10|724.54|722.34|724.89|722.69|724.89|722.69|724.54|722.34|0
1643370860000|2022-01-28 11:54:20|724.54|722.34|724.54|722.34|724.77|722.57|724.54|722.34|0
1643370870000|2022-01-28 11:54:30|724.77|722.57|724.77|722.57|725.01|722.81|724.77|722.57|0
1643370880000|2022-01-28 11:54:40|725.01|722.81|723.84|721.64|725.01|722.81|723.84|721.64|0
1643370890000|2022-01-28 11:54:50|723.96|721.76|723.84|721.64|723.96|721.76|723.84|721.64|0
1643370900000|2022-01-28 11:55:00|723.61|721.41|723.5|721.3|723.61|721.41|723.5|721.3|0
1643370910000|2022-01-28 11:55:10|724.43|722.23|724.2|722|724.54|722.34|724.2|722|0
1643370920000|2022-01-28 11:55:20|724.43|722.23|724.54|722.34|724.89|722.69|724.43|722.23|0
1643370930000|2022-01-28 11:55:30|724.66|722.46|725.47|723.27|725.47|723.27|724.54|722.34|0
1643370940000|2022-01-28 11:55:40|726.17|723.97|726.87|724.67|726.87|724.67|726.17|723.97|0
1643370950000|2022-01-28 11:55:50|726.76|724.56|726.63|724.43|726.76|724.56|726.4|724.2|0
1643370960000|2022-01-28 11:56:00|726.06|723.86|726.17|723.97|726.17|723.97|725.82|723.62|0
1643370970000|2022-01-28 11:56:10|725.7|723.5|724.07|721.87|725.94|723.74|724.07|721.87|0
1643370980000|2022-01-28 11:56:20|723.84|721.64|723.84|721.64|723.84|721.64|723.61|721.41|0
1643370990000|2022-01-28 11:56:30|723.96|721.76|724.07|721.87|724.07|721.87|723.73|721.53|0
1643371000000|2022-01-28 11:56:40|724.31|722.11|724.07|721.87|724.31|722.11|723.96|721.76|0
1643371010000|2022-01-28 11:56:50|724.43|722.23|725.01|722.81|725.01|722.81|724.43|722.23|0
1643371020000|2022-01-28 11:57:00|724.77|722.57|725.94|723.74|725.94|723.74|724.77|722.57|0
1643371030000|2022-01-28 11:57:10|726.17|723.97|726.17|723.97|726.17|723.97|726.17|723.97|0
1643371040000|2022-01-28 11:57:20|725.01|722.81|725.01|722.81|725.01|722.81|724.77|722.57|0
1643371050000|2022-01-28 11:57:30|724.89|722.69|724.31|722.11|724.89|722.69|724.07|721.87|0
1643371060000|2022-01-28 11:57:40|724.07|721.87|723.96|721.76|724.07|721.87|723.96|721.76|0
1643371070000|2022-01-28 11:57:50|723.14|720.94|722.21|720.01|723.14|720.94|722.21|720.01|0
1643371080000|2022-01-28 11:58:00|722.1|719.9|722.21|720.01|722.68|720.48|722.1|719.9|0
1643371090000|2022-01-28 11:58:10|721.98|719.78|720.35|718.15|721.98|719.78|720.35|718.15|0
1643371100000|2022-01-28 11:58:20|720.24|718.04|720.12|717.92|720.94|718.74|720.12|717.92|0
1643371110000|2022-01-28 11:58:30|720.35|718.15|720.01|717.81|720.35|718.15|720.01|717.81|0
1643371120000|2022-01-28 11:58:40|719.89|717.69|718.85|716.65|719.89|717.69|718.85|716.65|0
1643371130000|2022-01-28 11:58:50|719.55|717.35|718.73|716.53|719.55|717.35|718.73|716.53|0
1643371140000|2022-01-28 11:59:00|718.85|716.65|718.26|716.06|718.85|716.65|718.26|716.06|0
1643371150000|2022-01-28 11:59:10|718.73|716.53|718.96|716.76|718.96|716.76|718.73|716.53|0
1643371160000|2022-01-28 11:59:20|718.5|716.3|718.03|715.83|719.19|716.99|718.03|715.83|0
1643371170000|2022-01-28 11:59:30|718.15|715.95|719.66|717.46|719.66|717.46|718.03|715.83|0
1643371180000|2022-01-28 11:59:40|719.89|717.69|720.35|718.15|720.35|718.15|719.78|717.58|0
1643371190000|2022-01-28 11:59:50|720.12|717.92|718.96|716.76|720.24|718.04|718.96|716.76|0
1643371200000|2022-01-28 12:00:00|718.26|716.06|718.15|715.95|718.26|716.06|718.15|715.95|0
1643371210000|2022-01-28 12:00:10|718.38|716.18|718.03|715.83|718.5|716.3|718.03|715.83|0
1643371220000|2022-01-28 12:00:20|718.5|716.3|718.5|716.3|718.5|716.3|718.26|716.06|0
1643371230000|2022-01-28 12:00:30|718.73|716.53|718.26|716.06|718.73|716.53|718.26|716.06|0
1643371240000|2022-01-28 12:00:40|718.15|715.95|718.03|715.83|718.26|716.06|717.8|715.6|0
1643371250000|2022-01-28 12:00:50|718.15|715.95|718.38|716.18|718.62|716.42|718.15|715.95|0
1643371260000|2022-01-28 12:01:00|717.92|715.72|719.66|717.46|719.66|717.46|717.92|715.72|0
1643371270000|2022-01-28 12:01:10|719.42|717.22|720.35|718.15|720.35|718.15|719.42|717.22|0
1643371280000|2022-01-28 12:01:20|720.94|718.74|719.89|717.69|721.05|718.85|719.89|717.69|0
1643371290000|2022-01-28 12:01:30|719.66|717.46|721.05|718.85|721.52|719.32|719.66|717.46|0
1643371300000|2022-01-28 12:01:40|720.94|718.74|721.28|719.08|721.28|719.08|720.94|718.74|0
1643371310000|2022-01-28 12:01:50|721.17|718.97|721.98|719.78|721.98|719.78|721.17|718.97|0
1643371320000|2022-01-28 12:02:00|721.52|719.32|722.1|719.9|722.45|720.25|721.52|719.32|0
1643371330000|2022-01-28 12:02:10|721.98|719.78|722.45|720.25|722.45|720.25|721.98|719.78|0
1643371340000|2022-01-28 12:02:20|722.21|720.01|723.14|720.94|723.14|720.94|722.21|720.01|0
1643371350000|2022-01-28 12:02:30|723.38|721.18|722.33|720.13|723.38|721.18|722.33|720.13|0
1643371360000|2022-01-28 12:02:40|721.52|719.32|721.05|718.85|721.52|719.32|720.12|717.92|0
1643371370000|2022-01-28 12:02:50|720.59|718.39|720.01|717.81|720.59|718.39|720.01|717.81|0
1643371380000|2022-01-28 12:03:00|719.89|717.69|720.01|717.81|720.12|717.92|719.89|717.69|0
1643371390000|2022-01-28 12:03:10|719.66|717.46|719.08|716.88|719.66|717.46|718.96|716.76|0
1643371400000|2022-01-28 12:03:20|718.85|716.65|718.03|715.83|718.85|716.65|718.03|715.83|0
1643371410000|2022-01-28 12:03:30|717.57|715.37|716.53|714.33|717.57|715.37|716.53|714.33|0
1643371420000|2022-01-28 12:03:40|715.94|713.74|715.94|713.74|715.94|713.74|715.71|713.51|0
1643371430000|2022-01-28 12:03:50|715.83|713.63|714.44|712.24|715.83|713.63|714.44|712.24|0
1643371440000|2022-01-28 12:04:00|714.78|712.58|715.37|713.17|715.37|713.17|714.55|712.35|0
1643371450000|2022-01-28 12:04:10|715.71|713.51|715.71|713.51|715.71|713.51|715.48|713.28|0
1643371460000|2022-01-28 12:04:20|715.48|713.28|715.01|712.81|715.94|713.74|715.01|712.81|0
1643371470000|2022-01-28 12:04:30|715.48|713.28|715.71|713.51|715.94|713.74|715.48|713.28|0
1643371480000|2022-01-28 12:04:40|716.17|713.97|715.94|713.74|716.17|713.97|715.71|713.51|0
1643371490000|2022-01-28 12:04:50|716.17|713.97|715.48|713.28|716.17|713.97|715.48|713.28|0
1643371500000|2022-01-28 12:05:00|715.94|713.74|716.41|714.21|716.64|714.44|715.94|713.74|0
1643371510000|2022-01-28 12:05:10|716.17|713.97|716.87|714.67|716.87|714.67|716.17|713.97|0
1643371520000|2022-01-28 12:05:20|716.64|714.44|716.87|714.67|716.99|714.79|716.64|714.44|0
1643371530000|2022-01-28 12:05:30|716.41|714.21|717.1|714.9|717.1|714.9|716.06|713.86|0
1643371540000|2022-01-28 12:05:40|716.99|714.79|716.53|714.33|716.99|714.79|716.53|714.33|0
1643371550000|2022-01-28 12:05:50|716.64|714.44|715.25|713.05|716.87|714.67|715.25|713.05|0
1643371560000|2022-01-28 12:06:00|715.94|713.74|716.29|714.09|716.29|714.09|715.48|713.28|0
1643371570000|2022-01-28 12:06:10|716.64|714.44|716.64|714.44|716.87|714.67|716.64|714.44|0
1643371580000|2022-01-28 12:06:20|716.41|714.21|717.45|715.25|717.45|715.25|716.41|714.21|0
1643371590000|2022-01-28 12:06:30|717.8|715.6|717.69|715.49|717.8|715.6|717.57|715.37|0
1643371600000|2022-01-28 12:06:40|717.45|715.25|717.1|714.9|717.8|715.6|717.1|714.9|0
1643371610000|2022-01-28 12:06:50|717.57|715.37|716.87|714.67|717.57|715.37|716.87|714.67|0
1643371620000|2022-01-28 12:07:00|717.22|715.02|716.87|714.67|717.22|715.02|716.87|714.67|0
1643371630000|2022-01-28 12:07:10|716.41|714.21|718.03|715.83|718.03|715.83|716.41|714.21|0
1643371640000|2022-01-28 12:07:20|717.8|715.6|718.15|715.95|718.15|715.95|717.8|715.6|0
1643371650000|2022-01-28 12:07:30|719.42|717.22|718.26|716.06|719.42|717.22|718.26|716.06|0
1643371660000|2022-01-28 12:07:40|718.49|716.29|718.73|716.53|718.96|716.76|718.49|716.29|0
1643371670000|2022-01-28 12:07:50|718.49|716.29|718.73|716.53|718.73|716.53|718.49|716.29|0
1643371680000|2022-01-28 12:08:00|719.19|716.99|719.08|716.88|719.19|716.99|719.08|716.88|0
1643371690000|2022-01-28 12:08:10|719.66|717.46|718.73|716.53|719.66|717.46|718.73|716.53|0
1643371700000|2022-01-28 12:08:20|718.49|716.29|718.96|716.76|718.96|716.76|718.49|716.29|0
1643371710000|2022-01-28 12:08:30|718.73|716.53|718.96|716.76|719.19|716.99|718.62|716.42|0
1643371720000|2022-01-28 12:08:40|719.19|716.99|719.42|717.22|719.42|717.22|718.96|716.76|0
1643371730000|2022-01-28 12:08:50|718.96|716.76|718.62|716.42|719.08|716.88|718.62|716.42|0
1643371740000|2022-01-28 12:09:00|718.85|716.65|719.42|717.22|719.42|717.22|718.85|716.65|0
1643371750000|2022-01-28 12:09:10|719.31|717.11|719.42|717.22|719.42|717.22|719.31|717.11|0
1643371760000|2022-01-28 12:09:20|719.66|717.46|721.4|719.2|721.4|719.2|719.66|717.46|0
1643371770000|2022-01-28 12:09:30|720.94|718.74|720.71|718.51|721.51|719.31|720.71|718.51|0
1643371780000|2022-01-28 12:09:40|720.58|718.38|721.05|718.85|721.05|718.85|720.58|718.38|0
1643371790000|2022-01-28 12:09:50|720.82|718.62|721.51|719.31|721.51|719.31|720.82|718.62|0
1643371800000|2022-01-28 12:10:00|721.87|719.67|721.87|719.67|721.87|719.67|721.87|719.67|0
1643371810000|2022-01-28 12:10:10|721.64|719.44|722.1|719.9|722.1|719.9|721.51|719.31|0
1643371820000|2022-01-28 12:10:20|721.64|719.44|721.98|719.78|721.98|719.78|721.28|719.08|0
1643371830000|2022-01-28 12:10:30|721.75|719.55|721.4|719.2|721.75|719.55|721.4|719.2|0
1643371840000|2022-01-28 12:10:40|721.28|719.08|721.64|719.44|721.64|719.44|721.28|719.08|0
1643371850000|2022-01-28 12:10:50|721.4|719.2|721.28|719.08|721.51|719.31|721.28|719.08|0
1643371860000|2022-01-28 12:11:00|720.58|718.38|721.75|719.55|721.75|719.55|720.58|718.38|0
1643371870000|2022-01-28 12:11:10|721.64|719.44|722.8|720.6|722.8|720.6|721.64|719.44|0
1643371880000|2022-01-28 12:11:20|722.91|720.71|723.73|721.53|723.73|721.53|722.91|720.71|0
1643371890000|2022-01-28 12:11:30|723.37|721.17|722.44|720.24|723.37|721.17|722.44|720.24|0
1643371900000|2022-01-28 12:11:40|722.68|720.48|722.56|720.36|722.68|720.48|722.56|720.36|0
1643371910000|2022-01-28 12:11:50|722.21|720.01|723.14|720.94|723.14|720.94|722.21|720.01|0
1643371920000|2022-01-28 12:12:00|722.68|720.48|721.98|719.78|722.68|720.48|721.87|719.67|0
1643371930000|2022-01-28 12:12:10|722.1|719.9|722.44|720.24|722.44|720.24|722.1|719.9|0
1643371940000|2022-01-28 12:12:20|722.33|720.13|721.4|719.2|722.33|720.13|721.4|719.2|0
1643371950000|2022-01-28 12:12:30|721.17|718.97|720.47|718.27|721.17|718.97|720.47|718.27|0
1643371960000|2022-01-28 12:12:40|720.12|717.92|720.24|718.04|720.24|718.04|719.89|717.69|0
1643371970000|2022-01-28 12:12:50|719.89|717.69|719.42|717.22|719.89|717.69|719.42|717.22|0
1643371980000|2022-01-28 12:13:00|718.96|716.76|718.03|715.83|718.96|716.76|718.03|715.83|0
1643371990000|2022-01-28 12:13:10|717.69|715.49|717.57|715.37|717.69|715.49|717.57|715.37|0
1643372000000|2022-01-28 12:13:20|717.33|715.13|717.33|715.13|717.33|715.13|717.33|715.13|0
1643372010000|2022-01-28 12:13:30|716.87|714.67|717.57|715.37|717.57|715.37|716.87|714.67|0
1643372020000|2022-01-28 12:13:40|717.8|715.6|717.92|715.72|717.92|715.72|717.45|715.25|0
1643372030000|2022-01-28 12:13:50|718.26|716.06|718.38|716.18|718.38|716.18|718.03|715.83|0
1643372040000|2022-01-28 12:14:00|718.49|716.29|719.65|717.45|719.65|717.45|718.49|716.29|0
1643372050000|2022-01-28 12:14:10|719.42|717.22|719.08|716.88|719.54|717.34|719.08|716.88|0
1643372060000|2022-01-28 12:14:20|719.19|716.99|719.31|717.11|719.31|717.11|718.96|716.76|0
1643372070000|2022-01-28 12:14:30|719.19|716.99|719.19|716.99|719.19|716.99|718.96|716.76|0
1643372080000|2022-01-28 12:14:40|718.96|716.76|719.42|717.22|719.42|717.22|718.96|716.76|0
1643372090000|2022-01-28 12:14:50|719.31|717.11|719.42|717.22|719.54|717.34|719.31|717.11|0
1643372100000|2022-01-28 12:15:00|720.35|718.15|720.82|718.62|720.82|718.62|720.35|718.15|0
1643372110000|2022-01-28 12:15:10|720.7|718.5|720.35|718.15|720.7|718.5|720.35|718.15|0
1643372120000|2022-01-28 12:15:20|719.89|717.69|720.82|718.62|720.82|718.62|719.89|717.69|0
1643372130000|2022-01-28 12:15:30|720.35|718.15|719.19|716.99|720.58|718.38|719.19|716.99|0
1643372140000|2022-01-28 12:15:40|718.73|716.53|718.26|716.06|718.73|716.53|718.26|716.06|0
1643372150000|2022-01-28 12:15:50|718.03|715.83|718.49|716.29|718.49|716.29|718.03|715.83|0
1643372160000|2022-01-28 12:16:00|718.26|716.06|718.96|716.76|719.19|716.99|718.26|716.06|0
1643372170000|2022-01-28 12:16:10|718.73|716.53|718.61|716.41|718.96|716.76|718.61|716.41|0
1643372180000|2022-01-28 12:16:20|718.49|716.29|719.31|717.11|719.31|717.11|718.26|716.06|0
1643372190000|2022-01-28 12:16:30|718.85|716.65|719.19|716.99|719.19|716.99|718.85|716.65|0
1643372200000|2022-01-28 12:16:40|719.08|716.88|719.08|716.88|719.19|716.99|718.96|716.76|0
1643372210000|2022-01-28 12:16:50|718.49|716.29|718.73|716.53|718.73|716.53|718.03|715.83|0
1643372220000|2022-01-28 12:17:00|719.65|717.45|721.05|718.85|721.05|718.85|719.65|717.45|0
1643372230000|2022-01-28 12:17:10|720.58|718.38|721.05|718.85|721.17|718.97|720.58|718.38|0
1643372240000|2022-01-28 12:17:20|721.28|719.08|721.28|719.08|721.28|719.08|721.05|718.85|0
1643372250000|2022-01-28 12:17:30|721.63|719.43|722.56|720.36|722.56|720.36|721.63|719.43|0
1643372260000|2022-01-28 12:17:40|721.98|719.78|722.21|720.01|722.91|720.71|721.98|719.78|0
1643372270000|2022-01-28 12:17:50|721.98|719.78|721.63|719.43|721.98|719.78|721.63|719.43|0
1643372280000|2022-01-28 12:18:00|722.21|720.01|721.75|719.55|722.44|720.24|721.75|719.55|0
1643372290000|2022-01-28 12:18:10|721.05|718.85|721.4|719.2|721.51|719.31|721.05|718.85|0
1643372300000|2022-01-28 12:18:20|721.51|719.31|721.75|719.55|721.75|719.55|721.4|719.2|0
1643372310000|2022-01-28 12:18:30|721.51|719.31|721.28|719.08|721.51|719.31|721.28|719.08|0
1643372320000|2022-01-28 12:18:40|721.4|719.2|721.51|719.31|722.21|720.01|721.4|719.2|0
1643372330000|2022-01-28 12:18:50|721.28|719.08|721.4|719.2|721.4|719.2|721.28|719.08|0
1643372340000|2022-01-28 12:19:00|721.28|719.08|720.58|718.38|721.28|719.08|720.58|718.38|0
1643372350000|2022-01-28 12:19:10|720.82|718.62|720.82|718.62|721.05|718.85|720.82|718.62|0
1643372360000|2022-01-28 12:19:20|720.94|718.74|721.28|719.08|721.28|719.08|720.58|718.38|0
1643372370000|2022-01-28 12:19:30|722.68|720.48|725|722.8|725|722.8|722.68|720.48|0
1643372380000|2022-01-28 12:19:40|724.42|722.22|724.07|721.87|724.66|722.46|724.07|721.87|0
1643372390000|2022-01-28 12:19:50|723.96|721.76|724.07|721.87|724.07|721.87|723.84|721.64|0
1643372400000|2022-01-28 12:20:00|723.14|720.94|722.91|720.71|723.14|720.94|722.91|720.71|0
1643372410000|2022-01-28 12:20:10|722.1|719.9|722.91|720.71|722.91|720.71|722.1|719.9|0
1643372420000|2022-01-28 12:20:20|722.68|720.48|722.68|720.48|722.68|720.48|722.68|720.48|0
1643372430000|2022-01-28 12:20:30|723.14|720.94|723.14|720.94|723.14|720.94|722.91|720.71|0
1643372440000|2022-01-28 12:20:40|723.03|720.83|723.14|720.94|723.37|721.17|723.03|720.83|0
1643372450000|2022-01-28 12:20:50|722.91|720.71|722.91|720.71|722.91|720.71|722.91|720.71|0
1643372460000|2022-01-28 12:21:00|722.44|720.24|723.14|720.94|723.14|720.94|722.44|720.24|0
1643372470000|2022-01-28 12:21:10|722.68|720.48|724.07|721.87|724.07|721.87|722.68|720.48|0
1643372480000|2022-01-28 12:21:20|724.3|722.1|723.84|721.64|724.3|722.1|723.61|721.41|0
1643372490000|2022-01-28 12:21:30|723.37|721.17|723.61|721.41|723.61|721.41|723.14|720.94|0
1643372500000|2022-01-28 12:21:40|724.07|721.87|724.54|722.34|724.54|722.34|724.07|721.87|0
1643372510000|2022-01-28 12:21:50|725|722.8|726.4|724.2|726.4|724.2|724.89|722.69|0
1643372520000|2022-01-28 12:22:00|726.63|724.43|726.86|724.66|727.33|725.13|726.63|724.43|0
1643372530000|2022-01-28 12:22:10|727.8|725.6|729.66|727.46|729.66|727.46|727.8|725.6|0
1643372540000|2022-01-28 12:22:20|730.48|728.28|731.76|729.56|731.76|729.56|730.48|728.28|0
1643372550000|2022-01-28 12:22:30|732.11|729.91|734.33|732.13|734.33|732.13|731.76|729.56|0
1643372560000|2022-01-28 12:22:40|734.09|731.89|734.36|732.16|735.39|733.19|734.09|731.89|0
1643372570000|2022-01-28 12:22:50|734.59|732.39|734.93|732.73|735.51|733.31|734.59|732.39|0
1643372580000|2022-01-28 12:23:00|734.59|732.39|736.32|734.12|736.32|734.12|734.59|732.39|0
1643372590000|2022-01-28 12:23:10|736.86|734.66|737.79|735.59|737.79|735.59|736.39|734.19|0
1643372600000|2022-01-28 12:23:20|737.09|734.89|737.79|735.59|737.79|735.59|737.09|734.89|0
1643372610000|2022-01-28 12:23:30|736.62|734.42|736.62|734.42|736.74|734.54|736.62|734.42|0
1643372620000|2022-01-28 12:23:40|736.39|734.19|737.56|735.36|737.56|735.36|736.39|734.19|0
1643372630000|2022-01-28 12:23:50|737.79|735.59|737.56|735.36|738.02|735.82|737.56|735.36|0
1643372640000|2022-01-28 12:24:00|737.44|735.24|737.56|735.36|738.02|735.82|737.32|735.12|0
1643372650000|2022-01-28 12:24:10|735.93|733.73|734.99|732.79|735.93|733.73|734.99|732.79|0
1643372660000|2022-01-28 12:24:20|735.58|733.38|736.86|734.66|736.86|734.66|735.58|733.38|0
1643372670000|2022-01-28 12:24:30|737.32|735.12|737.09|734.89|738.02|735.82|737.09|734.89|0
1643372680000|2022-01-28 12:24:40|737.44|735.24|737.79|735.59|737.91|735.71|737.44|735.24|0
1643372690000|2022-01-28 12:24:50|737.91|735.71|738.25|736.05|738.72|736.52|737.91|735.71|0
1643372700000|2022-01-28 12:25:00|738.02|735.82|737.79|735.59|738.02|735.82|737.79|735.59|0
1643372710000|2022-01-28 12:25:10|738.02|735.82|737.79|735.59|738.02|735.82|737.32|735.12|0
1643372720000|2022-01-28 12:25:20|737.44|735.24|738.95|736.75|738.95|736.75|737.09|734.89|0
1643372730000|2022-01-28 12:25:30|739.65|737.45|740.58|738.38|740.58|738.38|739.65|737.45|0
1643372740000|2022-01-28 12:25:40|741.05|738.85|741.75|739.55|742.1|739.9|741.05|738.85|0
1643372750000|2022-01-28 12:25:50|741.98|739.78|742.22|740.02|742.68|740.48|741.98|739.78|0
1643372760000|2022-01-28 12:26:00|742.45|740.25|741.75|739.55|742.45|740.25|741.75|739.55|0
1643372770000|2022-01-28 12:26:10|740.58|738.38|740.58|738.38|740.94|738.74|740.58|738.38|0
1643372780000|2022-01-28 12:26:20|739.88|737.68|740.24|738.04|740.24|738.04|739.88|737.68|0
1643372790000|2022-01-28 12:26:30|738.95|736.75|739.42|737.22|739.42|737.22|738.72|736.52|0
1643372800000|2022-01-28 12:26:40|739.19|736.99|740.24|738.04|740.24|738.04|739.19|736.99|0
1643372810000|2022-01-28 12:26:50|739.42|737.22|739.19|736.99|739.54|737.34|738.95|736.75|0
1643372820000|2022-01-28 12:27:00|738.72|736.52|738.95|736.75|738.95|736.75|738.72|736.52|0
1643372830000|2022-01-28 12:27:10|739.19|736.99|739.19|736.99|739.31|737.11|739.19|736.99|0
1643372840000|2022-01-28 12:27:20|738.49|736.29|737.79|735.59|738.72|736.52|737.79|735.59|0
1643372850000|2022-01-28 12:27:30|737.55|735.35|737.32|735.12|737.79|735.59|737.32|735.12|0
1643372860000|2022-01-28 12:27:40|737.09|734.89|737.55|735.35|737.55|735.35|737.09|734.89|0
1643372870000|2022-01-28 12:27:50|737.09|734.89|736.16|733.96|737.09|734.89|736.16|733.96|0
1643372880000|2022-01-28 12:28:00|736.28|734.08|735.92|733.72|736.28|734.08|735.92|733.72|0
1643372890000|2022-01-28 12:28:10|735.69|733.49|736.16|733.96|736.16|733.96|735.69|733.49|0
1643372900000|2022-01-28 12:28:20|736.05|733.85|736.62|734.42|736.86|734.66|736.05|733.85|0
1643372910000|2022-01-28 12:28:30|735.69|733.49|735.92|733.72|735.92|733.72|735.69|733.49|0
1643372920000|2022-01-28 12:28:40|735.81|733.61|734.65|732.45|735.81|733.61|734.65|732.45|0
1643372930000|2022-01-28 12:28:50|734.76|732.56|733.72|731.52|734.76|732.56|733.72|731.52|0
1643372940000|2022-01-28 12:29:00|733.83|731.63|735.69|733.49|736.16|733.96|733.83|731.63|0
1643372950000|2022-01-28 12:29:10|735.23|733.03|736.51|734.31|736.51|734.31|734.99|732.79|0
1643372960000|2022-01-28 12:29:20|736.39|734.19|737.09|734.89|737.32|735.12|736.39|734.19|0
1643372970000|2022-01-28 12:29:30|736.86|734.66|737.09|734.89|737.55|735.35|736.74|734.54|0
1643372980000|2022-01-28 12:29:40|736.86|734.66|736.86|734.66|736.98|734.78|736.86|734.66|0
1643372990000|2022-01-28 12:29:50|735.35|733.15|735.92|733.72|735.92|733.72|735.23|733.03|0
1643373000000|2022-01-28 12:30:00|736.16|733.96|736.39|734.19|736.62|734.42|736.16|733.96|0
1643373010000|2022-01-28 12:30:10|735.46|733.26|736.98|734.78|736.98|734.78|735.23|733.03|0
1643373020000|2022-01-28 12:30:20|736.62|734.42|734.99|732.79|736.86|734.66|734.99|732.79|0
1643373030000|2022-01-28 12:30:30|735.46|733.26|733.72|731.52|735.46|733.26|733.72|731.52|0
1643373040000|2022-01-28 12:30:40|733.83|731.63|734.53|732.33|734.53|732.33|733.72|731.52|0
1643373050000|2022-01-28 12:30:50|734.76|732.56|736.39|734.19|736.39|734.19|734.76|732.56|0
1643373060000|2022-01-28 12:31:00|735.92|733.72|737.32|735.12|737.32|735.12|735.92|733.72|0
1643373070000|2022-01-28 12:31:10|736.98|734.78|738.02|735.82|738.02|735.82|736.62|734.42|0
1643373080000|2022-01-28 12:31:20|738.37|736.17|736.05|733.85|738.37|736.17|736.05|733.85|0
1643373090000|2022-01-28 12:31:30|735.69|733.49|735.46|733.26|736.86|734.66|735.46|733.26|0
1643373100000|2022-01-28 12:31:40|734.99|732.79|734.3|732.1|734.99|732.79|734.18|731.98|0
1643373110000|2022-01-28 12:31:50|734.99|732.79|734.76|732.56|735.35|733.15|734.76|732.56|0
1643373120000|2022-01-28 12:32:00|734.99|732.79|735.23|733.03|735.23|733.03|734.76|732.56|0
1643373130000|2022-01-28 12:32:10|734.76|732.56|734.99|732.79|734.99|732.79|734.76|732.56|0
1643373140000|2022-01-28 12:32:20|734.76|732.56|735.69|733.49|735.69|733.49|734.76|732.56|0
1643373150000|2022-01-28 12:32:30|735.92|733.72|734.99|732.79|735.92|733.72|734.99|732.79|0
1643373160000|2022-01-28 12:32:40|734.18|731.98|734.3|732.1|734.3|732.1|734.18|731.98|0
1643373170000|2022-01-28 12:32:50|733.95|731.75|733.25|731.05|733.95|731.75|733.25|731.05|0
1643373180000|2022-01-28 12:33:00|732.67|730.47|734.3|732.1|734.3|732.1|732.67|730.47|0
1643373190000|2022-01-28 12:33:10|733.95|731.75|734.06|731.86|734.06|731.86|733.83|731.63|0
1643373200000|2022-01-28 12:33:20|734.3|732.1|734.3|732.1|734.3|732.1|734.06|731.86|0
1643373210000|2022-01-28 12:33:30|734.99|732.79|734.99|732.79|735.23|733.03|734.88|732.68|0
1643373220000|2022-01-28 12:33:40|735.35|733.15|734.99|732.79|735.35|733.15|734.76|732.56|0
1643373230000|2022-01-28 12:33:50|735.58|733.38|734.99|732.79|735.69|733.49|734.99|732.79|0
1643373240000|2022-01-28 12:34:00|734.76|732.56|735.23|733.03|735.35|733.15|734.76|732.56|0
1643373250000|2022-01-28 12:34:10|734.76|732.56|734.99|732.79|734.99|732.79|734.65|732.45|0
1643373260000|2022-01-28 12:34:20|735.58|733.38|734.99|732.79|735.58|733.38|734.99|732.79|0
1643373270000|2022-01-28 12:34:30|734.76|732.56|735.23|733.03|735.23|733.03|734.76|732.56|0
1643373280000|2022-01-28 12:34:40|734.99|732.79|735.69|733.49|735.69|733.49|734.99|732.79|0
1643373290000|2022-01-28 12:34:50|735.58|733.38|736.16|733.96|736.16|733.96|735.46|733.26|0
1643373300000|2022-01-28 12:35:00|736.39|734.19|736.16|733.96|736.51|734.31|736.16|733.96|0
1643373310000|2022-01-28 12:35:10|735.92|733.72|735.11|732.91|735.92|733.72|734.99|732.79|0
1643373320000|2022-01-28 12:35:20|734.99|732.79|735.35|733.15|735.35|733.15|734.99|732.79|0
1643373330000|2022-01-28 12:35:30|735.46|733.26|736.62|734.42|736.62|734.42|735.23|733.03|0
1643373340000|2022-01-28 12:35:40|736.85|734.65|736.39|734.19|737.09|734.89|736.39|734.19|0
1643373350000|2022-01-28 12:35:50|736.62|734.42|736.16|733.96|736.62|734.42|735.92|733.72|0
1643373360000|2022-01-28 12:36:00|737.21|735.01|737.91|735.71|737.91|735.71|737.21|735.01|0
1643373370000|2022-01-28 12:36:10|738.48|736.28|736.85|734.65|738.48|736.28|736.85|734.65|0
1643373380000|2022-01-28 12:36:20|736.62|734.42|736.39|734.19|737.09|734.89|736.28|734.08|0
1643373390000|2022-01-28 12:36:30|737.09|734.89|738.25|736.05|738.25|736.05|737.09|734.89|0
1643373400000|2022-01-28 12:36:40|737.91|735.71|737.79|735.59|738.02|735.82|737.79|735.59|0
1643373410000|2022-01-28 12:36:50|737.32|735.12|737.44|735.24|737.44|735.24|736.62|734.42|0
1643373420000|2022-01-28 12:37:00|738.25|736.05|738.72|736.52|738.72|736.52|738.25|736.05|0
1643373430000|2022-01-28 12:37:10|739.18|736.98|739.42|737.22|739.42|737.22|739.18|736.98|0
1643373440000|2022-01-28 12:37:20|739.54|737.34|740.35|738.15|740.35|738.15|739.54|737.34|0
1643373450000|2022-01-28 12:37:30|740.82|738.62|741.75|739.55|741.75|739.55|740.82|738.62|0
1643373460000|2022-01-28 12:37:40|742.45|740.25|741.98|739.78|742.45|740.25|741.98|739.78|0
1643373470000|2022-01-28 12:37:50|741.4|739.2|741.98|739.78|742.21|740.01|741.4|739.2|0
1643373480000|2022-01-28 12:38:00|741.75|739.55|741.4|739.2|741.75|739.55|741.17|738.97|0
1643373490000|2022-01-28 12:38:10|741.28|739.08|741.51|739.31|741.51|739.31|740.94|738.74|0
1643373500000|2022-01-28 12:38:20|742.45|740.25|743.49|741.29|743.49|741.29|742.45|740.25|0
1643373510000|2022-01-28 12:38:30|743.26|741.06|741.86|739.66|743.26|741.06|741.86|739.66|0
1643373520000|2022-01-28 12:38:40|742.79|740.59|743.49|741.29|743.49|741.29|742.79|740.59|0
1643373530000|2022-01-28 12:38:50|743.72|741.52|744.19|741.99|744.19|741.99|743.49|741.29|0
1643373540000|2022-01-28 12:39:00|744.66|742.46|744.89|742.69|744.89|742.69|744.31|742.11|0
1643373550000|2022-01-28 12:39:10|744.66|742.46|744.42|742.22|744.66|742.46|744.42|742.22|0
1643373560000|2022-01-28 12:39:20|743.96|741.76|744.42|742.22|744.42|742.22|743.96|741.76|0
1643373570000|2022-01-28 12:39:30|744.31|742.11|744.42|742.22|744.42|742.22|744.31|742.11|0
1643373580000|2022-01-28 12:39:40|745.12|742.92|745.36|743.16|745.36|743.16|745.12|742.92|0
1643373590000|2022-01-28 12:39:50|745.12|742.92|745.82|743.62|745.82|743.62|745.12|742.92|0
1643373600000|2022-01-28 12:40:00|745.48|743.28|745.36|743.16|745.59|743.39|745.12|742.92|0
1643373610000|2022-01-28 12:40:10|745.12|742.92|745.82|743.62|745.82|743.62|745.12|742.92|0
1643373620000|2022-01-28 12:40:20|746.06|743.86|746.06|743.86|746.06|743.86|745.82|743.62|0
1643373630000|2022-01-28 12:40:30|746.76|744.56|746.06|743.86|746.99|744.79|746.06|743.86|0
1643373640000|2022-01-28 12:40:40|745.12|742.92|744.19|741.99|745.12|742.92|744.19|741.99|0
1643373650000|2022-01-28 12:40:50|743.96|741.76|743.26|741.06|744.54|742.34|743.26|741.06|0
1643373660000|2022-01-28 12:41:00|743.49|741.29|743.96|741.76|743.96|741.76|743.49|741.29|0
1643373670000|2022-01-28 12:41:10|743.72|741.52|743.72|741.52|743.96|741.76|743.72|741.52|0
1643373680000|2022-01-28 12:41:20|744.19|741.99|744.42|742.22|744.66|742.46|744.19|741.99|0
1643373690000|2022-01-28 12:41:30|745.94|743.74|745.48|743.28|745.94|743.74|745.12|742.92|0
1643373700000|2022-01-28 12:41:40|745.36|743.16|745.01|742.81|745.59|743.39|745.01|742.81|0
1643373710000|2022-01-28 12:41:50|744.89|742.69|745.12|742.92|745.12|742.92|744.78|742.58|0
1643373720000|2022-01-28 12:42:00|744.42|742.22|743.49|741.29|744.42|742.22|743.49|741.29|0
1643373730000|2022-01-28 12:42:10|743.72|741.52|743.03|740.83|743.72|741.52|743.03|740.83|0
1643373740000|2022-01-28 12:42:20|743.72|741.52|744.78|742.58|744.89|742.69|743.72|741.52|0
1643373750000|2022-01-28 12:42:30|744.66|742.46|744.31|742.11|744.66|742.46|744.31|742.11|0
1643373760000|2022-01-28 12:42:40|744.54|742.34|744.31|742.11|744.54|742.34|744.31|742.11|0
1643373770000|2022-01-28 12:42:50|744.19|741.99|744.66|742.46|745.01|742.81|744.19|741.99|0
1643373780000|2022-01-28 12:43:00|745.12|742.92|745.36|743.16|745.59|743.39|745.12|742.92|0
1643373790000|2022-01-28 12:43:10|744.89|742.69|744.89|742.69|745.12|742.92|744.66|742.46|0
1643373800000|2022-01-28 12:43:20|744.54|742.34|745.59|743.39|745.59|743.39|744.42|742.22|0
1643373810000|2022-01-28 12:43:30|745.36|743.16|745.82|743.62|745.82|743.62|745.36|743.16|0
1643373820000|2022-01-28 12:43:40|745.71|743.51|746.52|744.32|746.52|744.32|745.71|743.51|0
1643373830000|2022-01-28 12:43:50|746.76|744.56|748.15|745.95|748.15|745.95|746.76|744.56|0
1643373840000|2022-01-28 12:44:00|747.69|745.49|748.39|746.19|748.39|746.19|747.69|745.49|0
1643373850000|2022-01-28 12:44:10|748.86|746.66|748.86|746.66|749.09|746.89|748.86|746.66|0
1643373860000|2022-01-28 12:44:20|749.09|746.89|748.39|746.19|749.09|746.89|748.39|746.19|0
1643373870000|2022-01-28 12:44:30|748.51|746.31|747.45|745.25|748.51|746.31|747.45|745.25|0
1643373880000|2022-01-28 12:44:40|747.69|745.49|748.39|746.19|748.39|746.19|747.69|745.49|0
1643373890000|2022-01-28 12:44:50|748.15|745.95|748.39|746.19|748.62|746.42|748.15|745.95|0
1643373900000|2022-01-28 12:45:00|748.62|746.42|748.39|746.19|748.62|746.42|748.39|746.19|0
1643373910000|2022-01-28 12:45:10|747.92|745.72|747.22|745.02|747.92|745.72|747.22|745.02|0
1643373920000|2022-01-28 12:45:20|747.69|745.49|748.62|746.42|748.62|746.42|747.69|745.49|0
1643373930000|2022-01-28 12:45:30|748.98|746.78|748.74|746.54|748.98|746.78|748.74|746.54|0
1643373940000|2022-01-28 12:45:40|748.85|746.65|749.09|746.89|749.09|746.89|748.85|746.65|0
1643373950000|2022-01-28 12:45:50|748.85|746.65|748.39|746.19|748.85|746.65|748.39|746.19|0
1643373960000|2022-01-28 12:46:00|747.69|745.49|749.09|746.89|749.09|746.89|747.69|745.49|0
1643373970000|2022-01-28 12:46:10|749.56|747.36|749.56|747.36|749.79|747.59|749.56|747.36|0
1643373980000|2022-01-28 12:46:20|749.44|747.24|749.44|747.24|749.44|747.24|749.44|747.24|0
1643373990000|2022-01-28 12:46:30|749.56|747.36|749.56|747.36|749.79|747.59|749.56|747.36|0
1643374000000|2022-01-28 12:46:40|749.79|747.59|750.14|747.94|750.26|748.06|749.79|747.59|0
1643374010000|2022-01-28 12:46:50|749.79|747.59|750.61|748.41|750.61|748.41|749.79|747.59|0
1643374020000|2022-01-28 12:47:00|750.96|748.76|751.19|748.99|751.19|748.99|750.96|748.76|0
1643374030000|2022-01-28 12:47:10|751.42|749.22|751.42|749.22|751.42|749.22|751.19|748.99|0
1643374040000|2022-01-28 12:47:20|751.66|749.46|753.18|750.98|753.18|750.98|751.66|749.46|0
1643374050000|2022-01-28 12:47:30|753.53|751.33|753.76|751.56|753.76|751.56|753.29|751.09|0
1643374060000|2022-01-28 12:47:40|753.99|751.79|750.96|748.76|753.99|751.79|750.96|748.76|0
1643374070000|2022-01-28 12:47:50|751.08|748.88|749.79|747.59|751.42|749.22|749.79|747.59|0
1643374080000|2022-01-28 12:48:00|751.89|749.69|750.96|748.76|751.89|749.69|750.96|748.76|0
1643374090000|2022-01-28 12:48:10|750.14|747.94|750.49|748.29|750.49|748.29|750.02|747.82|0
1643374100000|2022-01-28 12:48:20|749.32|747.12|749.09|746.89|749.55|747.35|749.09|746.89|0
1643374110000|2022-01-28 12:48:30|748.39|746.19|749.32|747.12|749.32|747.12|748.39|746.19|0
1643374120000|2022-01-28 12:48:40|749.09|746.89|749.09|746.89|751.31|749.11|749.09|746.89|0
1643374130000|2022-01-28 12:48:50|748.85|746.65|748.85|746.65|748.85|746.65|748.85|746.65|0
1643374140000|2022-01-28 12:49:00|749.09|746.89|748.85|746.65|749.09|746.89|748.85|746.65|0
1643374150000|2022-01-28 12:49:10|750.38|748.18|749.79|747.59|750.38|748.18|749.09|746.89|0
1643374160000|2022-01-28 12:49:20|749.55|747.35|750.02|747.82|750.26|748.06|749.55|747.35|0
1643374170000|2022-01-28 12:49:30|750.26|748.06|750.26|748.06|750.26|748.06|750.26|748.06|0
1643374180000|2022-01-28 12:49:40|750.49|748.29|750.96|748.76|750.96|748.76|750.26|748.06|0
1643374190000|2022-01-28 12:49:50|751.19|748.99|751.54|749.34|751.54|749.34|750.96|748.76|0
1643374200000|2022-01-28 12:50:00|751.19|748.99|751.66|749.46|751.66|749.46|751.19|748.99|0
1643374210000|2022-01-28 12:50:10|752.12|749.92|752.36|750.16|752.36|750.16|752.12|749.92|0
1643374220000|2022-01-28 12:50:20|752.59|750.39|752.59|750.39|752.59|750.39|752.59|750.39|0
1643374230000|2022-01-28 12:50:30|752.71|750.51|752.36|750.16|752.71|750.51|752.36|750.16|0
1643374240000|2022-01-28 12:50:40|750.72|748.52|750.26|748.06|750.96|748.76|750.26|748.06|0
1643374250000|2022-01-28 12:50:50|750.96|748.76|750.96|748.76|751.19|748.99|750.72|748.52|0
1643374260000|2022-01-28 12:51:00|750.72|748.52|750.49|748.29|750.72|748.52|750.26|748.06|0
1643374270000|2022-01-28 12:51:10|750.61|748.41|750.25|748.05|750.72|748.52|750.25|748.05|0
1643374280000|2022-01-28 12:51:20|750.02|747.82|750.25|748.05|750.38|748.18|750.02|747.82|0
1643374290000|2022-01-28 12:51:30|750.14|747.94|749.68|747.48|750.14|747.94|749.68|747.48|0
1643374300000|2022-01-28 12:51:40|749.44|747.24|748.62|746.42|749.44|747.24|748.62|746.42|0
1643374310000|2022-01-28 12:51:50|748.85|746.65|748.74|746.54|748.85|746.65|748.74|746.54|0
1643374320000|2022-01-28 12:52:00|748.15|745.95|747.92|745.72|748.28|746.08|747.92|745.72|0
1643374330000|2022-01-28 12:52:10|749.32|747.12|748.62|746.42|749.55|747.35|748.62|746.42|0
1643374340000|2022-01-28 12:52:20|748.39|746.19|749.21|747.01|749.21|747.01|748.39|746.19|0
1643374350000|2022-01-28 12:52:30|748.62|746.42|748.74|746.54|748.74|746.54|748.39|746.19|0
1643374360000|2022-01-28 12:52:40|748.85|746.65|748.62|746.42|749.09|746.89|748.62|746.42|0
1643374370000|2022-01-28 12:52:50|748.85|746.65|750.25|748.05|750.25|748.05|748.85|746.65|0
1643374380000|2022-01-28 12:53:00|750.72|748.52|750.96|748.76|750.96|748.76|750.72|748.52|0
1643374390000|2022-01-28 12:53:10|751.42|749.22|751.19|748.99|751.42|749.22|751.19|748.99|0
1643374400000|2022-01-28 12:53:20|750.25|748.05|748.39|746.19|750.25|748.05|748.39|746.19|0
1643374410000|2022-01-28 12:53:30|747.92|745.72|747.22|745.02|747.92|745.72|747.22|745.02|0
1643374420000|2022-01-28 12:53:40|746.75|744.55|746.52|744.32|746.87|744.67|746.52|744.32|0
1643374430000|2022-01-28 12:53:50|746.75|744.55|745.82|743.62|746.75|744.55|745.82|743.62|0
1643374440000|2022-01-28 12:54:00|745.59|743.39|745.71|743.51|745.71|743.51|745.48|743.28|0
1643374450000|2022-01-28 12:54:10|745.35|743.15|745.59|743.39|745.59|743.39|745.24|743.04|0
1643374460000|2022-01-28 12:54:20|745.82|743.62|746.18|743.98|746.52|744.32|745.82|743.62|0
1643374470000|2022-01-28 12:54:30|746.52|744.32|746.29|744.09|746.75|744.55|746.29|744.09|0
1643374480000|2022-01-28 12:54:40|746.75|744.55|746.75|744.55|746.75|744.55|746.05|743.85|0
1643374490000|2022-01-28 12:54:50|746.52|744.32|746.75|744.55|746.75|744.55|746.52|744.32|0
1643374500000|2022-01-28 12:55:00|746.18|743.98|747.92|745.72|747.92|745.72|746.18|743.98|0
1643374510000|2022-01-28 12:55:10|748.62|746.42|748.39|746.19|748.97|746.77|748.27|746.07|0
1643374520000|2022-01-28 12:55:20|748.85|746.65|749.32|747.12|749.32|747.12|748.85|746.65|0
1643374530000|2022-01-28 12:55:30|749.21|747.01|749.79|747.59|749.79|747.59|748.97|746.77|0
1643374540000|2022-01-28 12:55:40|750.25|748.05|750.49|748.29|750.49|748.29|750.25|748.05|0
1643374550000|2022-01-28 12:55:50|750.02|747.82|749.68|747.48|750.25|748.05|749.68|747.48|0
1643374560000|2022-01-28 12:56:00|749.32|747.12|747.22|745.02|749.32|747.12|747.22|745.02|0
1643374570000|2022-01-28 12:56:10|746.87|744.67|746.41|744.21|746.99|744.79|746.29|744.09|0
1643374580000|2022-01-28 12:56:20|745.94|743.74|744.89|742.69|745.94|743.74|744.54|742.34|0
1643374590000|2022-01-28 12:56:30|745.35|743.15|746.05|743.85|746.29|744.09|745.35|743.15|0
1643374600000|2022-01-28 12:56:40|745.12|742.92|743.96|741.76|745.12|742.92|743.96|741.76|0
1643374610000|2022-01-28 12:56:50|744.42|742.22|745.01|742.81|745.12|742.92|744.42|742.22|0
1643374620000|2022-01-28 12:57:00|745.12|742.92|744.65|742.45|745.59|743.39|744.65|742.45|0
1643374630000|2022-01-28 12:57:10|743.38|741.18|743.26|741.06|743.38|741.18|743.26|741.06|0
1643374640000|2022-01-28 12:57:20|743.38|741.18|743.72|741.52|743.84|741.64|743.26|741.06|0
1643374650000|2022-01-28 12:57:30|744.19|741.99|743.96|741.76|744.54|742.34|743.96|741.76|0
1643374660000|2022-01-28 12:57:40|743.72|741.52|746.05|743.85|746.05|743.85|743.72|741.52|0
1643374670000|2022-01-28 12:57:50|746.52|744.32|746.05|743.85|746.52|744.32|746.05|743.85|0
1643374680000|2022-01-28 12:58:00|745.35|743.15|744.42|742.22|745.35|743.15|744.42|742.22|0
1643374690000|2022-01-28 12:58:10|744.65|742.45|745.35|743.15|745.35|743.15|744.65|742.45|0
1643374700000|2022-01-28 12:58:20|744.89|742.69|744.65|742.45|744.89|742.69|744.42|742.22|0
1643374710000|2022-01-28 12:58:30|744.42|742.22|744.42|742.22|744.42|742.22|743.72|741.52|0
1643374720000|2022-01-28 12:58:40|743.72|741.52|743.49|741.29|743.72|741.52|743.49|741.29|0
1643374730000|2022-01-28 12:58:50|743.72|741.52|744.42|742.22|744.42|742.22|743.72|741.52|0
1643374740000|2022-01-28 12:59:00|744.19|741.99|743.96|741.76|744.31|742.11|743.96|741.76|0
1643374750000|2022-01-28 12:59:10|743.72|741.52|743.72|741.52|743.72|741.52|743.49|741.29|0
1643374760000|2022-01-28 12:59:20|744.08|741.88|743.72|741.52|744.42|742.22|743.61|741.41|0
1643374770000|2022-01-28 12:59:30|743.49|741.29|743.38|741.18|743.49|741.29|743.26|741.06|0
1643374780000|2022-01-28 12:59:40|743.49|741.29|743.72|741.52|743.72|741.52|743.49|741.29|0
1643374790000|2022-01-28 12:59:50|743.95|741.75|744.19|741.99|744.19|741.99|743.95|741.75|0
1643374800000|2022-01-28 13:00:00|743.72|741.52|743.72|741.52|743.72|741.52|742.32|740.12|0
1643374810000|2022-01-28 13:00:10|744.08|741.88|743.95|741.75|744.08|741.88|743.02|740.82|0
1643374820000|2022-01-28 13:00:20|744.19|741.99|743.49|741.29|744.19|741.99|743.02|740.82|0
1643374830000|2022-01-28 13:00:30|744.19|741.99|744.89|742.69|745.35|743.15|744.19|741.99|0
1643374840000|2022-01-28 13:00:40|745.35|743.15|745.12|742.92|745.35|743.15|745.12|742.92|0
1643374850000|2022-01-28 13:00:50|745.35|743.15|745.35|743.15|745.35|743.15|745.12|742.92|0
1643374860000|2022-01-28 13:01:00|745.59|743.39|745.82|743.62|745.82|743.62|745.59|743.39|0
1643374870000|2022-01-28 13:01:10|745.12|742.92|745.82|743.62|745.82|743.62|745.12|742.92|0
1643374880000|2022-01-28 13:01:20|746.17|743.97|746.05|743.85|746.29|744.09|746.05|743.85|0
1643374890000|2022-01-28 13:01:30|745.82|743.62|745.12|742.92|745.82|743.62|745.12|742.92|0
1643374900000|2022-01-28 13:01:40|744.65|742.45|743.95|741.75|744.65|742.45|743.72|741.52|0
1643374910000|2022-01-28 13:01:50|743.49|741.29|743.02|740.82|743.49|741.29|743.02|740.82|0
1643374920000|2022-01-28 13:02:00|743.49|741.29|743.02|740.82|743.49|741.29|743.02|740.82|0
1643374930000|2022-01-28 13:02:10|743.49|741.29|743.38|741.18|743.49|741.29|743.38|741.18|0
1643374940000|2022-01-28 13:02:20|742.56|740.36|742.91|740.71|743.26|741.06|742.56|740.36|0
1643374950000|2022-01-28 13:02:30|743.02|740.82|743.49|741.29|743.49|741.29|743.02|740.82|0
1643374960000|2022-01-28 13:02:40|743.38|741.18|743.72|741.52|743.72|741.52|743.26|741.06|0
1643374970000|2022-01-28 13:02:50|743.26|741.06|743.95|741.75|744.19|741.99|743.26|741.06|0
1643374980000|2022-01-28 13:03:00|743.72|741.52|743.49|741.29|743.72|741.52|743.02|740.82|0
1643374990000|2022-01-28 13:03:10|742.79|740.59|743.26|741.06|743.26|741.06|742.79|740.59|0
1643375000000|2022-01-28 13:03:20|741.86|739.66|740.69|738.49|741.86|739.66|740.69|738.49|0
1643375010000|2022-01-28 13:03:30|740.93|738.73|740.69|738.49|741.39|739.19|740.69|738.49|0
1643375020000|2022-01-28 13:03:40|741.16|738.96|741.39|739.19|741.39|739.19|741.16|738.96|0
1643375030000|2022-01-28 13:03:50|741.16|738.96|740.46|738.26|741.62|739.42|740.46|738.26|0
1643375040000|2022-01-28 13:04:00|741.05|738.85|742.09|739.89|742.09|739.89|741.05|738.85|0
1643375050000|2022-01-28 13:04:10|741.62|739.42|740.93|738.73|741.62|739.42|740.69|738.49|0
1643375060000|2022-01-28 13:04:20|740.69|738.49|741.39|739.19|741.39|739.19|740.69|738.49|0
1643375070000|2022-01-28 13:04:30|740.93|738.73|740.46|738.26|740.93|738.73|740.46|738.26|0
1643375080000|2022-01-28 13:04:40|739.88|737.68|739.88|737.68|740.69|738.49|739.88|737.68|0
1643375090000|2022-01-28 13:04:50|740|737.8|739.53|737.33|740|737.8|739.42|737.22|0
1643375100000|2022-01-28 13:05:00|739.06|736.86|739.3|737.1|739.3|737.1|738.83|736.63|0
1643375110000|2022-01-28 13:05:10|739.06|736.86|738.83|736.63|739.3|737.1|738.83|736.63|0
1643375120000|2022-01-28 13:05:20|739.76|737.56|739.76|737.56|740|737.8|739.53|737.33|0
1643375130000|2022-01-28 13:05:30|740|737.8|739.76|737.56|740|737.8|739.76|737.56|0
1643375140000|2022-01-28 13:05:40|740|737.8|740.69|738.49|740.69|738.49|740|737.8|0
1643375150000|2022-01-28 13:05:50|740.93|738.73|742.56|740.36|742.56|740.36|740.93|738.73|0
1643375160000|2022-01-28 13:06:00|742.09|739.89|741.39|739.19|742.09|739.89|741.39|739.19|0
1643375170000|2022-01-28 13:06:10|741.62|739.42|742.32|740.12|742.32|740.12|741.39|739.19|0
1643375180000|2022-01-28 13:06:20|741.62|739.42|742.79|740.59|742.79|740.59|741.62|739.42|0
1643375190000|2022-01-28 13:06:30|742.56|740.36|742.09|739.89|742.56|740.36|742.09|739.89|0
1643375200000|2022-01-28 13:06:40|741.98|739.78|742.44|740.24|742.79|740.59|741.98|739.78|0
1643375210000|2022-01-28 13:06:50|742.56|740.36|742.44|740.24|742.91|740.71|742.44|740.24|0
1643375220000|2022-01-28 13:07:00|742.68|740.48|742.79|740.59|742.79|740.59|742.32|740.12|0
1643375230000|2022-01-28 13:07:10|742.56|740.36|743.49|741.29|743.49|741.29|742.56|740.36|0
1643375240000|2022-01-28 13:07:20|743.25|741.05|743.49|741.29|743.49|741.29|743.25|741.05|0
1643375250000|2022-01-28 13:07:30|743.95|741.75|743.61|741.41|743.95|741.75|743.61|741.41|0
1643375260000|2022-01-28 13:07:40|743.72|741.52|745.12|742.92|745.35|743.15|743.72|741.52|0
1643375270000|2022-01-28 13:07:50|745.35|743.15|746.05|743.85|746.87|744.67|745.35|743.15|0
1643375280000|2022-01-28 13:08:00|745.71|743.51|746.75|744.55|747.22|745.02|745.71|743.51|0
1643375290000|2022-01-28 13:08:10|746.29|744.09|745.47|743.27|746.75|744.55|745.47|743.27|0
1643375300000|2022-01-28 13:08:20|745.82|743.62|744.31|742.11|746.05|743.85|744.19|741.99|0
1643375310000|2022-01-28 13:08:30|744.19|741.99|744.19|741.99|744.54|742.34|744.19|741.99|0
1643375320000|2022-01-28 13:08:40|744.31|742.11|745.35|743.15|745.35|743.15|744.31|742.11|0
1643375330000|2022-01-28 13:08:50|745.59|743.39|745.35|743.15|745.59|743.39|744.65|742.45|0
1643375340000|2022-01-28 13:09:00|745.47|743.27|744.89|742.69|745.47|743.27|744.65|742.45|0
1643375350000|2022-01-28 13:09:10|744.42|742.22|744.07|741.87|744.42|742.22|743.95|741.75|0
1643375360000|2022-01-28 13:09:20|744.19|741.99|743.49|741.29|744.19|741.99|743.49|741.29|0
1643375370000|2022-01-28 13:09:30|743.02|740.82|745.01|742.81|745.01|742.81|743.02|740.82|0
1643375380000|2022-01-28 13:09:40|745.24|743.04|744.65|742.45|745.59|743.39|744.65|742.45|0
1643375390000|2022-01-28 13:09:50|744.42|742.22|743.95|741.75|744.42|742.22|743.72|741.52|0
1643375400000|2022-01-28 13:10:00|744.65|742.45|745.12|742.92|745.12|742.92|744.65|742.45|0
1643375410000|2022-01-28 13:10:10|744.65|742.45|745.82|743.62|746.05|743.85|744.65|742.45|0
1643375420000|2022-01-28 13:10:20|746.05|743.85|746.05|743.85|746.05|743.85|746.05|743.85|0
1643375430000|2022-01-28 13:10:30|745.35|743.15|744.19|741.99|745.35|743.15|744.19|741.99|0
1643375440000|2022-01-28 13:10:40|744.89|742.69|744.89|742.69|745.01|742.81|744.89|742.69|0
1643375450000|2022-01-28 13:10:50|744.19|741.99|744.19|741.99|744.42|742.22|744.19|741.99|0
1643375460000|2022-01-28 13:11:00|744.42|742.22|743.49|741.29|744.42|742.22|743.49|741.29|0
1643375470000|2022-01-28 13:11:10|743.02|740.82|740.93|738.73|743.02|740.82|740.93|738.73|0
1643375480000|2022-01-28 13:11:20|740.69|738.49|741.39|739.19|741.39|739.19|740.46|738.26|0
1643375490000|2022-01-28 13:11:30|741.62|739.42|740.81|738.61|741.62|739.42|740.81|738.61|0
1643375500000|2022-01-28 13:11:40|740.69|738.49|740.46|738.26|740.69|738.49|739.99|737.79|0
1643375510000|2022-01-28 13:11:50|740.69|738.49|739.65|737.45|740.69|738.49|739.53|737.33|0
1643375520000|2022-01-28 13:12:00|739.99|737.79|739.76|737.56|739.99|737.79|739.53|737.33|0
1643375530000|2022-01-28 13:12:10|740.69|738.49|740.46|738.26|740.69|738.49|740.35|738.15|0
1643375540000|2022-01-28 13:12:20|741.86|739.66|741.62|739.42|741.86|739.66|741.62|739.42|0
1643375550000|2022-01-28 13:12:30|742.56|740.36|742.91|740.71|742.91|740.71|742.32|740.12|0
1643375560000|2022-01-28 13:12:40|742.32|740.12|743.61|741.41|743.61|741.41|742.32|740.12|0
1643375570000|2022-01-28 13:12:50|743.72|741.52|742.79|740.59|743.72|741.52|742.79|740.59|0
1643375580000|2022-01-28 13:13:00|743.61|741.41|744.19|741.99|745.12|742.92|743.49|741.29|0
1643375590000|2022-01-28 13:13:10|743.95|741.75|743.95|741.75|743.95|741.75|743.25|741.05|0
1643375600000|2022-01-28 13:13:20|744.19|741.99|744.07|741.87|744.19|741.99|743.72|741.52|0
1643375610000|2022-01-28 13:13:30|743.49|741.29|742.56|740.36|743.49|741.29|742.56|740.36|0
1643375620000|2022-01-28 13:13:40|742.09|739.89|742.09|739.89|742.21|740.01|742.09|739.89|0
1643375630000|2022-01-28 13:13:50|742.32|740.12|741.86|739.66|742.32|740.12|741.86|739.66|0
1643375640000|2022-01-28 13:14:00|741.62|739.42|740.69|738.49|741.62|739.42|740.69|738.49|0
1643375650000|2022-01-28 13:14:10|740.35|738.15|740.46|738.26|740.46|738.26|740.23|738.03|0
1643375660000|2022-01-28 13:14:20|740.69|738.49|740.46|738.26|740.69|738.49|740.23|738.03|0
1643375670000|2022-01-28 13:14:30|739.99|737.79|740.46|738.26|740.46|738.26|739.99|737.79|0
1643375680000|2022-01-28 13:14:40|739.99|737.79|740.23|738.03|740.23|738.03|739.99|737.79|0
1643375690000|2022-01-28 13:14:50|740.11|737.91|739.53|737.33|740.11|737.91|739.53|737.33|0
1643375700000|2022-01-28 13:15:00|739.3|737.1|739.3|737.1|739.3|737.1|739.18|736.98|0
1643375710000|2022-01-28 13:15:10|739.06|736.86|739.18|736.98|739.18|736.98|738.83|736.63|0
1643375720000|2022-01-28 13:15:20|738.83|736.63|737.56|735.36|738.83|736.63|737.56|735.36|0
1643375730000|2022-01-28 13:15:30|737.2|735|736.04|733.84|737.2|735|735.81|733.61|0
1643375740000|2022-01-28 13:15:40|735.81|733.61|735.7|733.5|735.81|733.61|735.7|733.5|0
1643375750000|2022-01-28 13:15:50|735.58|733.38|735.81|733.61|736.04|733.84|735.58|733.38|0
1643375760000|2022-01-28 13:16:00|736.74|734.54|737.43|735.23|737.43|735.23|736.74|734.54|0
1643375770000|2022-01-28 13:16:10|737.67|735.47|737.2|735|737.67|735.47|737.2|735|0
1643375780000|2022-01-28 13:16:20|736.97|734.77|736.04|733.84|736.97|734.77|735.81|733.61|0
1643375790000|2022-01-28 13:16:30|735.81|733.61|734.65|732.45|735.81|733.61|734.65|732.45|0
1643375800000|2022-01-28 13:16:40|735.11|732.91|734.65|732.45|735.11|732.91|734.41|732.21|0
1643375810000|2022-01-28 13:16:50|734.41|732.21|734.41|732.21|734.41|732.21|733.95|731.75|0
1643375820000|2022-01-28 13:17:00|734.65|732.45|733.95|731.75|734.65|732.45|733.95|731.75|0
1643375830000|2022-01-28 13:17:10|734.65|732.45|735.11|732.91|735.34|733.14|734.41|732.21|0
1643375840000|2022-01-28 13:17:20|735.58|733.38|736.04|733.84|736.04|733.84|735.34|733.14|0
1643375850000|2022-01-28 13:17:30|736.27|734.07|736.5|734.3|736.5|734.3|736.04|733.84|0
1643375860000|2022-01-28 13:17:40|736.39|734.19|735.81|733.61|736.86|734.66|735.81|733.61|0
1643375870000|2022-01-28 13:17:50|735.93|733.73|737.2|735|737.2|735|735.93|733.73|0
1643375880000|2022-01-28 13:18:00|736.97|734.77|737.67|735.47|737.67|735.47|736.74|734.54|0
1643375890000|2022-01-28 13:18:10|737.2|735|737.67|735.47|737.67|735.47|737.2|735|0
1643375900000|2022-01-28 13:18:20|738.36|736.16|738.6|736.4|738.6|736.4|738.36|736.16|0
1643375910000|2022-01-28 13:18:30|738.36|736.16|738.36|736.16|738.36|736.16|738.13|735.93|0
1643375920000|2022-01-28 13:18:40|738.49|736.29|738.13|735.93|738.49|736.29|737.9|735.7|0
1643375930000|2022-01-28 13:18:50|737.67|735.47|738.02|735.82|738.13|735.93|737.67|735.47|0
1643375940000|2022-01-28 13:19:00|737.43|735.23|736.97|734.77|737.56|735.36|736.97|734.77|0
1643375950000|2022-01-28 13:19:10|736.5|734.3|736.97|734.77|736.97|734.77|736.5|734.3|0
1643375960000|2022-01-28 13:19:20|737.2|735|737.2|735|737.2|735|736.74|734.54|0
1643375970000|2022-01-28 13:19:30|737.43|735.23|735.57|733.37|737.43|735.23|735.57|733.37|0
1643375980000|2022-01-28 13:19:40|735.93|733.73|736.5|734.3|736.5|734.3|735.93|733.73|0
1643375990000|2022-01-28 13:19:50|736.74|734.54|736.27|734.07|736.74|734.54|736.27|734.07|0
1643376000000|2022-01-28 13:20:00|736.5|734.3|737.2|735|737.2|735|736.04|733.84|0
1643376010000|2022-01-28 13:20:10|737.43|735.23|738.72|736.52|738.72|736.52|737.43|735.23|0
1643376020000|2022-01-28 13:20:20|739.06|736.86|739.53|737.33|739.53|737.33|739.06|736.86|0
1643376030000|2022-01-28 13:20:30|739.29|737.09|739.42|737.22|739.53|737.33|739.06|736.86|0
1643376040000|2022-01-28 13:20:40|739.76|737.56|739.53|737.33|739.99|737.79|739.53|737.33|0
1643376050000|2022-01-28 13:20:50|739.99|737.79|740.46|738.26|740.46|738.26|739.53|737.33|0
1643376060000|2022-01-28 13:21:00|740.11|737.91|740.23|738.03|740.23|738.03|739.53|737.33|0
1643376070000|2022-01-28 13:21:10|739.76|737.56|740.23|738.03|740.46|738.26|739.76|737.56|0
1643376080000|2022-01-28 13:21:20|740.58|738.38|739.76|737.56|740.69|738.49|739.76|737.56|0
1643376090000|2022-01-28 13:21:30|739.29|737.09|739.29|737.09|739.29|737.09|739.29|737.09|0
1643376100000|2022-01-28 13:21:40|739.06|736.86|739.53|737.33|739.53|737.33|739.06|736.86|0
1643376110000|2022-01-28 13:21:50|739.76|737.56|739.53|737.33|739.76|737.56|739.53|737.33|0
1643376120000|2022-01-28 13:22:00|739.29|737.09|739.53|737.33|739.53|737.33|739.29|737.09|0
1643376130000|2022-01-28 13:22:10|739.29|737.09|741.16|738.96|741.16|738.96|739.29|737.09|0
1643376140000|2022-01-28 13:22:20|741.28|739.08|741.39|739.19|741.39|739.19|741.16|738.96|0
1643376150000|2022-01-28 13:22:30|740.92|738.72|741.86|739.66|742.09|739.89|740.92|738.72|0
1643376160000|2022-01-28 13:22:40|741.62|739.42|741.39|739.19|742.09|739.89|741.39|739.19|0
1643376170000|2022-01-28 13:22:50|741.62|739.42|742.09|739.89|742.09|739.89|741.62|739.42|0
1643376180000|2022-01-28 13:23:00|741.28|739.08|742.09|739.89|742.09|739.89|741.28|739.08|0
1643376190000|2022-01-28 13:23:10|742.44|740.24|742.09|739.89|742.44|740.24|741.86|739.66|0
1643376200000|2022-01-28 13:23:20|741.86|739.66|741.39|739.19|741.86|739.66|740.46|738.26|0
1643376210000|2022-01-28 13:23:30|741.85|739.65|741.62|739.42|742.09|739.89|740.92|738.72|0
1643376220000|2022-01-28 13:23:40|741.39|739.19|741.28|739.08|741.62|739.42|741.16|738.96|0
1643376230000|2022-01-28 13:23:50|740.69|738.49|740.46|738.26|740.69|738.49|740.23|738.03|0
1643376240000|2022-01-28 13:24:00|740.92|738.72|740.92|738.72|740.92|738.72|740.23|738.03|0
1643376250000|2022-01-28 13:24:10|740.23|738.03|739.76|737.56|740.23|738.03|739.76|737.56|0
1643376260000|2022-01-28 13:24:20|739.42|737.22|739.76|737.56|739.88|737.68|739.29|737.09|0
1643376270000|2022-01-28 13:24:30|740.23|738.03|741.16|738.96|741.16|738.96|740.23|738.03|0
1643376280000|2022-01-28 13:24:40|740.69|738.49|740.23|738.03|740.69|738.49|740.23|738.03|0
1643376290000|2022-01-28 13:24:50|740.69|738.49|740.92|738.72|741.16|738.96|740.69|738.49|0
1643376300000|2022-01-28 13:25:00|741.51|739.31|742.09|739.89|742.09|739.89|740.81|738.61|0
1643376310000|2022-01-28 13:25:10|742.32|740.12|742.09|739.89|742.32|740.12|741.62|739.42|0
1643376320000|2022-01-28 13:25:20|742.79|740.59|742.91|740.71|743.14|740.94|742.79|740.59|0
1643376330000|2022-01-28 13:25:30|743.25|741.05|743.84|741.64|743.84|741.64|743.25|741.05|0
1643376340000|2022-01-28 13:25:40|744.07|741.87|744.42|742.22|744.42|742.22|743.95|741.75|0
1643376350000|2022-01-28 13:25:50|744.18|741.98|744.88|742.68|744.88|742.68|744.18|741.98|0
1643376360000|2022-01-28 13:26:00|744.18|741.98|745.12|742.92|745.12|742.92|744.18|741.98|0
1643376370000|2022-01-28 13:26:10|744.42|742.22|743.95|741.75|744.65|742.45|743.95|741.75|0
1643376380000|2022-01-28 13:26:20|743.84|741.64|743.72|741.52|743.84|741.64|743.72|741.52|0
1643376390000|2022-01-28 13:26:30|743.49|741.29|742.79|740.59|743.49|741.29|742.79|740.59|0
1643376400000|2022-01-28 13:26:40|742.55|740.35|742.79|740.59|742.79|740.59|742.55|740.35|0
1643376410000|2022-01-28 13:26:50|743.02|740.82|743.84|741.64|743.84|741.64|743.02|740.82|0
1643376420000|2022-01-28 13:27:00|743.95|741.75|744.18|741.98|744.18|741.98|743.84|741.64|0
1643376430000|2022-01-28 13:27:10|743.95|741.75|743.72|741.52|744.18|741.98|743.72|741.52|0
1643376440000|2022-01-28 13:27:20|744.18|741.98|744.88|742.68|744.88|742.68|744.18|741.98|0
1643376450000|2022-01-28 13:27:30|744.42|742.22|743.25|741.05|744.42|742.22|743.25|741.05|0
1643376460000|2022-01-28 13:27:40|742.55|740.35|741.98|739.78|742.55|740.35|739.06|736.86|0
1643376470000|2022-01-28 13:27:50|741.39|739.19|740.81|738.61|741.39|739.19|740.69|738.49|0
1643376480000|2022-01-28 13:28:00|739.99|737.79|740.46|738.26|740.46|738.26|739.99|737.79|0
1643376490000|2022-01-28 13:28:10|740.58|738.38|741.85|739.65|741.85|739.65|740.58|738.38|0
1643376500000|2022-01-28 13:28:20|741.74|739.54|742.21|740.01|742.21|740.01|741.74|739.54|0
1643376510000|2022-01-28 13:28:30|742.55|740.35|743.25|741.05|743.25|741.05|742.55|740.35|0
1643376520000|2022-01-28 13:28:40|744.18|741.98|743.37|741.17|744.18|741.98|743.37|741.17|0
1643376530000|2022-01-28 13:28:50|743.14|740.94|742.44|740.24|743.61|741.41|742.44|740.24|0
1643376540000|2022-01-28 13:29:00|742.79|740.59|742.55|740.35|742.79|740.59|742.55|740.35|0
1643376550000|2022-01-28 13:29:10|742.32|740.12|741.62|739.42|742.32|740.12|741.62|739.42|0
1643376560000|2022-01-28 13:29:20|741.39|739.19|742.21|740.01|742.21|740.01|741.16|738.96|0
1643376570000|2022-01-28 13:29:30|742.79|740.59|741.28|739.08|742.79|740.59|741.28|739.08|0
1643376590000|2022-01-28 13:29:50|741.39|739.19|741.51|739.31|741.51|739.31|741.39|739.19|0
1643376600000|2022-01-28 13:30:00|741.28|739.08|735.57|733.37|741.28|739.08|735.57|733.37|0
1643376610000|2022-01-28 13:30:10|731.75|729.55|731.75|729.55|732.55|730.35|731.75|729.55|0
1643376620000|2022-01-28 13:30:20|732.21|730.01|726.65|724.45|732.21|730.01|726.65|724.45|0
1643376630000|2022-01-28 13:30:30|728.73|726.53|728.84|726.64|729.54|727.34|728.04|725.84|0
1643376640000|2022-01-28 13:30:40|730.7|728.5|730.35|728.15|731.51|729.31|730|727.8|0
1643376650000|2022-01-28 13:30:50|730|727.8|726.06|723.86|730|727.8|726.06|723.86|0
1643376660000|2022-01-28 13:31:00|726.53|724.33|725.14|722.94|726.53|724.33|725.14|722.94|0
1643376670000|2022-01-28 13:31:10|725.37|723.17|726.99|724.79|726.99|724.79|724.44|722.24|0
1643376680000|2022-01-28 13:31:20|725.26|723.06|720.63|718.43|725.26|723.06|720.63|718.43|0
1643376690000|2022-01-28 13:31:30|720.4|718.2|714.4|712.2|720.4|718.2|714.4|712.2|0
1643376700000|2022-01-28 13:31:40|718.32|716.12|717.63|715.43|718.32|716.12|717.05|714.85|0
1643376710000|2022-01-28 13:31:50|716.71|714.51|719.36|717.16|719.36|717.16|716.71|714.51|0
1643376720000|2022-01-28 13:32:00|718.89|716.69|718.66|716.46|718.89|716.69|718.43|716.23|0
1643376730000|2022-01-28 13:32:10|715.66|713.46|716.01|713.81|716.59|714.39|715.66|713.46|0
1643376740000|2022-01-28 13:32:20|716.36|714.16|714.05|711.85|716.36|714.16|714.05|711.85|0
1643376750000|2022-01-28 13:32:30|712.56|710.36|711.86|709.66|713.36|711.16|711.86|709.66|0
1643376760000|2022-01-28 13:32:40|711.63|709.43|713.82|711.62|714.4|712.2|711.63|709.43|0
1643376770000|2022-01-28 13:32:50|715.66|713.46|715.89|713.69|716.01|713.81|715.66|713.46|0
1643376780000|2022-01-28 13:33:00|715.66|713.46|716.82|714.62|716.82|714.62|715.43|713.23|0
1643376790000|2022-01-28 13:33:10|717.05|714.85|717.51|715.31|717.51|715.31|717.05|714.85|0
1643376800000|2022-01-28 13:33:20|718.2|716|717.51|715.31|718.78|716.58|717.51|715.31|0
1643376810000|2022-01-28 13:33:30|718.32|716.12|717.63|715.43|718.32|716.12|716.71|714.51|0
1643376820000|2022-01-28 13:33:40|717.05|714.85|716.24|714.04|717.4|715.2|716.24|714.04|0
1643376830000|2022-01-28 13:33:50|714.97|712.77|715.55|713.35|715.78|713.58|714.97|712.77|0
1643376840000|2022-01-28 13:34:00|715.66|713.46|713.82|711.62|715.66|713.46|713.82|711.62|0
1643376850000|2022-01-28 13:34:10|713.59|711.39|714.86|712.66|714.86|712.66|713.59|711.39|0
1643376860000|2022-01-28 13:34:20|716.24|714.04|717.28|715.08|718.09|715.89|716.24|714.04|0
1643376870000|2022-01-28 13:34:30|718.2|716|717.74|715.54|718.2|716|717.74|715.54|0
1643376880000|2022-01-28 13:34:40|716.82|714.62|716.82|714.62|716.82|714.62|715.89|713.69|0
1643376890000|2022-01-28 13:34:50|716.71|714.51|717.28|715.08|717.28|715.08|716.71|714.51|0
1643376900000|2022-01-28 13:35:00|716.59|714.39|715.2|713|716.59|714.39|715.2|713|0
1643376910000|2022-01-28 13:35:10|714.51|712.31|716.12|713.92|717.28|715.08|714.51|712.31|0
1643376920000|2022-01-28 13:35:20|716.35|714.15|715.89|713.69|716.59|714.39|715.89|713.69|0
1643376930000|2022-01-28 13:35:30|716.24|714.04|717.05|714.85|717.05|714.85|716.24|714.04|0
1643376940000|2022-01-28 13:35:40|716.94|714.74|716.59|714.39|716.94|714.74|716.59|714.39|0
1643376950000|2022-01-28 13:35:50|716.71|714.51|717.86|715.66|717.97|715.77|716.71|714.51|0
1643376960000|2022-01-28 13:36:00|717.05|714.85|719.59|717.39|719.59|717.39|717.05|714.85|0
1643376970000|2022-01-28 13:36:10|718.89|716.69|718.66|716.46|719.12|716.92|718.32|716.12|0
1643376980000|2022-01-28 13:36:20|718.43|716.23|714.74|712.54|718.43|716.23|714.74|712.54|0
1643376990000|2022-01-28 13:36:30|713.59|711.39|714.28|712.08|714.28|712.08|712.9|710.7|0
1643377000000|2022-01-28 13:36:40|715.32|713.12|716.82|714.62|716.82|714.62|714.86|712.66|0
1643377010000|2022-01-28 13:36:50|716.12|713.92|716.82|714.62|716.94|714.74|716.01|713.81|0
1643377020000|2022-01-28 13:37:00|716.94|714.74|716.35|714.15|716.94|714.74|716.24|714.04|0
1643377030000|2022-01-28 13:37:10|715.2|713|715.09|712.89|715.89|713.69|715.09|712.89|0
1643377040000|2022-01-28 13:37:20|716.59|714.39|716.12|713.92|716.59|714.39|715.32|713.12|0
1643377050000|2022-01-28 13:37:30|715.78|713.58|714.97|712.77|715.78|713.58|714.51|712.31|0
1643377060000|2022-01-28 13:37:40|715.32|713.12|713.13|710.93|715.66|713.46|713.13|710.93|0
1643377070000|2022-01-28 13:37:50|713.02|710.82|713.71|711.51|713.71|711.51|712.79|710.59|0
1643377080000|2022-01-28 13:38:00|714.51|712.31|714.97|712.77|715.43|713.23|714.51|712.31|0
1643377090000|2022-01-28 13:38:10|714.51|712.31|716.12|713.92|716.12|713.92|714.51|712.31|0
1643377100000|2022-01-28 13:38:20|715.09|712.89|714.74|712.54|715.43|713.23|714.74|712.54|0
1643377110000|2022-01-28 13:38:30|714.4|712.2|713.13|710.93|714.4|712.2|713.13|710.93|0
1643377120000|2022-01-28 13:38:40|711.97|709.77|712.2|710|712.2|710|711.28|709.08|0
1643377130000|2022-01-28 13:38:50|709.21|707.01|709.9|707.7|709.9|707.7|709.21|707.01|0
1643377140000|2022-01-28 13:39:00|708.64|706.44|710.13|707.93|710.94|708.74|708.64|706.44|0
1643377150000|2022-01-28 13:39:10|709.67|707.47|710.71|708.51|710.82|708.62|709.67|707.47|0
1643377160000|2022-01-28 13:39:20|710.94|708.74|710.82|708.62|711.51|709.31|710.82|708.62|0
1643377170000|2022-01-28 13:39:30|709.44|707.24|710.94|708.74|710.94|708.74|709.44|707.24|0
1643377180000|2022-01-28 13:39:40|710.36|708.16|710.25|708.05|710.59|708.39|710.25|708.05|0
1643377190000|2022-01-28 13:39:50|708.36|706.16|708.72|706.52|708.95|706.75|708.36|706.16|0
1643377200000|2022-01-28 13:40:00|708.13|705.93|708.72|706.52|708.72|706.52|707.21|705.01|0
1643377210000|2022-01-28 13:40:10|709.99|707.79|711.84|709.64|711.84|709.64|709.99|707.79|0
1643377220000|2022-01-28 13:40:20|711.38|709.18|712.3|710.1|712.3|710.1|711.38|709.18|0
1643377230000|2022-01-28 13:40:30|712.66|710.46|711.13|708.93|712.66|710.46|710.2|708|0
1643377240000|2022-01-28 13:40:40|710.78|708.58|710.66|708.46|710.78|708.58|710.31|708.11|0
1643377250000|2022-01-28 13:40:50|709.15|706.95|710.08|707.88|710.08|707.88|708.92|706.72|0
1643377260000|2022-01-28 13:41:00|709.97|707.77|708.69|706.49|709.97|707.77|708.69|706.49|0
1643377270000|2022-01-28 13:41:10|709.04|706.84|708.56|706.36|709.04|706.84|708.09|705.89|0
1643377280000|2022-01-28 13:41:20|708.44|706.24|707.39|705.19|708.44|706.24|707.28|705.08|0
1643377290000|2022-01-28 13:41:30|706.7|704.5|706.47|704.27|706.7|704.5|706.23|704.03|0
1643377300000|2022-01-28 13:41:40|706.59|704.39|705.77|703.57|706.59|704.39|705.77|703.57|0
1643377310000|2022-01-28 13:41:50|705.19|702.99|703.8|701.6|705.19|702.99|703.8|701.6|0
1643377320000|2022-01-28 13:42:00|703.68|701.48|702.29|700.09|703.68|701.48|702.29|700.09|0
1643377330000|2022-01-28 13:42:10|701.6|699.4|700.44|698.24|702.52|700.32|700.44|698.24|0
1643377340000|2022-01-28 13:42:20|701.25|699.05|701.13|698.93|701.49|699.29|701.13|698.93|0
1643377350000|2022-01-28 13:42:30|703.11|700.91|701.13|698.93|703.11|700.91|701.13|698.93|0
1643377360000|2022-01-28 13:42:40|702.52|700.32|703.68|701.48|703.68|701.48|702.06|699.86|0
1643377370000|2022-01-28 13:42:50|704.15|701.95|704.61|702.41|704.61|702.41|703.68|701.48|0
1643377380000|2022-01-28 13:43:00|704.96|702.76|705.31|703.11|705.31|703.11|704.96|702.76|0
1643377390000|2022-01-28 13:43:10|705.43|703.23|705.77|703.57|705.77|703.57|705.07|702.87|0
1643377400000|2022-01-28 13:43:20|705.66|703.46|706|703.8|706.23|704.03|705.66|703.46|0
1643377410000|2022-01-28 13:43:30|706.12|703.92|705.66|703.46|706.12|703.92|705.66|703.46|0
1643377420000|2022-01-28 13:43:40|705.77|703.57|703.91|701.71|705.77|703.57|703.91|701.71|0
1643377430000|2022-01-28 13:43:50|702.99|700.79|702.18|699.98|702.99|700.79|702.18|699.98|0
1643377440000|2022-01-28 13:44:00|701.83|699.63|701.83|699.63|701.95|699.75|701.6|699.4|0
1643377450000|2022-01-28 13:44:10|702.06|699.86|701.72|699.52|702.06|699.86|701.72|699.52|0
1643377460000|2022-01-28 13:44:20|702.52|700.32|702.99|700.79|703.11|700.91|702.52|700.32|0
1643377470000|2022-01-28 13:44:30|703.57|701.37|703.91|701.71|703.91|701.71|703.57|701.37|0
1643377480000|2022-01-28 13:44:40|704.15|701.95|705.31|703.11|705.31|703.11|704.15|701.95|0
1643377490000|2022-01-28 13:44:50|705.19|702.99|705.54|703.34|705.54|703.34|704.61|702.41|0
1643377500000|2022-01-28 13:45:00|706.23|704.03|705.77|703.57|706.47|704.27|705.77|703.57|0
1643377510000|2022-01-28 13:45:10|706|703.8|704.84|702.64|706|703.8|704.84|702.64|0
1643377520000|2022-01-28 13:45:20|706|703.8|707.39|705.19|707.86|705.66|706|703.8|0
1643377530000|2022-01-28 13:45:30|708.09|705.89|707.86|705.66|708.09|705.89|707.63|705.43|0
1643377540000|2022-01-28 13:45:40|708.68|706.48|709.72|707.52|709.72|707.52|708.68|706.48|0
1643377550000|2022-01-28 13:45:50|709.6|707.4|710.18|707.98|710.18|707.98|709.25|707.05|0
1643377560000|2022-01-28 13:46:00|710.41|708.21|711.81|709.61|711.81|709.61|710.41|708.21|0
1643377570000|2022-01-28 13:46:10|711.58|709.38|711.23|709.03|711.58|709.38|711.11|708.91|0
1643377580000|2022-01-28 13:46:20|711.7|709.5|711.23|709.03|711.7|709.5|710.88|708.68|0
1643377590000|2022-01-28 13:46:30|711.34|709.14|710.88|708.68|711.34|709.14|709.72|707.52|0
1643377600000|2022-01-28 13:46:40|710.41|708.21|709.84|707.64|710.41|708.21|709.72|707.52|0
1643377610000|2022-01-28 13:46:50|709.25|707.05|708.79|706.59|709.25|707.05|708.79|706.59|0
1643377620000|2022-01-28 13:47:00|709.14|706.94|709.48|707.28|709.48|707.28|708.55|706.35|0
1643377630000|2022-01-28 13:47:10|709.95|707.75|709.14|706.94|710.18|707.98|709.14|706.94|0
1643377640000|2022-01-28 13:47:20|709.95|707.75|710.3|708.1|710.3|708.1|709.95|707.75|0
1643377650000|2022-01-28 13:47:30|710.18|707.98|709.02|706.82|710.18|707.98|708.91|706.71|0
1643377660000|2022-01-28 13:47:40|709.25|707.05|709.48|707.28|709.48|707.28|709.25|707.05|0
1643377670000|2022-01-28 13:47:50|708.79|706.59|709.25|707.05|709.25|707.05|708.79|706.59|0
1643377680000|2022-01-28 13:48:00|709.48|707.28|709.72|707.52|709.84|707.64|709.48|707.28|0
1643377690000|2022-01-28 13:48:10|709.37|707.17|709.84|707.64|709.84|707.64|709.37|707.17|0
1643377700000|2022-01-28 13:48:20|709.95|707.75|709.84|707.64|709.95|707.75|709.02|706.82|0
1643377710000|2022-01-28 13:48:30|709.14|706.94|710.65|708.45|710.65|708.45|709.14|706.94|0
1643377720000|2022-01-28 13:48:40|710.88|708.68|710.65|708.45|710.88|708.68|710.65|708.45|0
1643377730000|2022-01-28 13:48:50|711.23|709.03|709.72|707.52|711.23|709.03|709.72|707.52|0
1643377740000|2022-01-28 13:49:00|710.53|708.33|710.53|708.33|710.65|708.45|710.18|707.98|0
1643377750000|2022-01-28 13:49:10|709.95|707.75|710.3|708.1|710.3|708.1|709.37|707.17|0
1643377760000|2022-01-28 13:49:20|711.11|708.91|712.74|710.54|712.74|710.54|711.11|708.91|0
1643377770000|2022-01-28 13:49:30|713.2|711|712.16|709.96|713.2|711|712.16|709.96|0
1643377780000|2022-01-28 13:49:40|712.74|710.54|712.97|710.77|713.2|711|712.74|710.54|0
1643377790000|2022-01-28 13:49:50|712.86|710.66|713.67|711.47|713.67|711.47|712.86|710.66|0
1643377800000|2022-01-28 13:50:00|713.2|711|712.39|710.19|713.2|711|712.39|710.19|0
1643377810000|2022-01-28 13:50:10|713.2|711|714.37|712.17|714.83|712.63|713.2|711|0
1643377820000|2022-01-28 13:50:20|714.6|712.4|716|713.8|716|713.8|714.6|712.4|0
1643377830000|2022-01-28 13:50:30|716.23|714.03|715.42|713.22|716.23|714.03|715.42|713.22|0
1643377840000|2022-01-28 13:50:40|715.3|713.1|716|713.8|716|713.8|714.95|712.75|0
1643377850000|2022-01-28 13:50:50|716.23|714.03|715.65|713.45|716.23|714.03|714.72|712.52|0
1643377860000|2022-01-28 13:51:00|715.53|713.33|715.53|713.33|715.76|713.56|715.53|713.33|0
1643377870000|2022-01-28 13:51:10|715.76|713.56|715.88|713.68|716|713.8|715.76|713.56|0
1643377880000|2022-01-28 13:51:20|717.39|715.19|715.88|713.68|717.39|715.19|715.76|713.56|0
1643377890000|2022-01-28 13:51:30|715.53|713.33|712.27|710.07|715.53|713.33|712.27|710.07|0
1643377900000|2022-01-28 13:51:40|712.74|710.54|712.74|710.54|712.97|710.77|712.74|710.54|0
1643377910000|2022-01-28 13:51:50|712.27|710.07|712.97|710.77|712.97|710.77|712.27|710.07|0
1643377920000|2022-01-28 13:52:00|713.32|711.12|712.04|709.84|713.32|711.12|712.04|709.84|0
1643377930000|2022-01-28 13:52:10|711.81|709.61|712.63|710.43|712.74|710.54|711.81|709.61|0
1643377940000|2022-01-28 13:52:20|713.9|711.7|716.23|714.03|716.23|714.03|713.9|711.7|0
1643377950000|2022-01-28 13:52:30|716|713.8|714.83|712.63|716|713.8|714.83|712.63|0
1643377960000|2022-01-28 13:52:40|714.95|712.75|716.23|714.03|716.23|714.03|714.83|712.63|0
1643377970000|2022-01-28 13:52:50|716.93|714.73|717.51|715.31|717.63|715.43|716.93|714.73|0
1643377980000|2022-01-28 13:53:00|718.09|715.89|717.16|714.96|718.09|715.89|717.16|714.96|0
1643377990000|2022-01-28 13:53:10|716.46|714.26|716.93|714.73|716.93|714.73|716.23|714.03|0
1643378000000|2022-01-28 13:53:20|717.05|714.85|718.45|716.25|718.56|716.36|717.05|714.85|0
1643378010000|2022-01-28 13:53:30|717.16|714.96|717.39|715.19|718.09|715.89|717.16|714.96|0
1643378020000|2022-01-28 13:53:40|717.75|715.55|716.93|714.73|717.75|715.55|716.93|714.73|0
1643378030000|2022-01-28 13:53:50|716.69|714.49|716.35|714.15|716.69|714.49|716.23|714.03|0
1643378040000|2022-01-28 13:54:00|716.46|714.26|715.76|713.56|716.46|714.26|715.3|713.1|0
1643378050000|2022-01-28 13:54:10|715.06|712.86|714.83|712.63|715.06|712.86|714.37|712.17|0
1643378060000|2022-01-28 13:54:20|715.3|713.1|716.46|714.26|716.46|714.26|715.3|713.1|0
1643378070000|2022-01-28 13:54:30|716.12|713.92|715.18|712.98|716.58|714.38|715.18|712.98|0
1643378080000|2022-01-28 13:54:40|715.53|713.33|716|713.8|716.12|713.92|715.3|713.1|0
1643378090000|2022-01-28 13:54:50|716.12|713.92|714.83|712.63|716.12|713.92|714.6|712.4|0
1643378100000|2022-01-28 13:55:00|715.3|713.1|717.05|714.85|717.05|714.85|715.3|713.1|0
1643378110000|2022-01-28 13:55:10|716.81|714.61|717.05|714.85|717.05|714.85|716.35|714.15|0
1643378120000|2022-01-28 13:55:20|715.76|713.56|716.46|714.26|716.46|714.26|715.76|713.56|0
1643378130000|2022-01-28 13:55:30|717.05|714.85|716.69|714.49|717.05|714.85|716.46|714.26|0
1643378140000|2022-01-28 13:55:40|717.28|715.08|717.28|715.08|717.28|715.08|716.93|714.73|0
1643378150000|2022-01-28 13:55:50|717.16|714.96|717.39|715.19|717.39|715.19|716.81|714.61|0
1643378160000|2022-01-28 13:56:00|717.51|715.31|716.12|713.92|717.51|715.31|716.12|713.92|0
1643378170000|2022-01-28 13:56:10|716.81|714.61|716.81|714.61|716.81|714.61|716.58|714.38|0
1643378180000|2022-01-28 13:56:20|716.69|714.49|716.12|713.92|716.69|714.49|714.95|712.75|0
1643378190000|2022-01-28 13:56:30|715.88|713.68|715.3|713.1|715.88|713.68|715.3|713.1|0
1643378200000|2022-01-28 13:56:40|714.83|712.63|714.25|712.05|714.83|712.63|714.13|711.93|0
1643378210000|2022-01-28 13:56:50|714.37|712.17|714.13|711.93|714.37|712.17|713.9|711.7|0
1643378220000|2022-01-28 13:57:00|714.25|712.05|712.27|710.07|714.25|712.05|712.27|710.07|0
1643378230000|2022-01-28 13:57:10|712.74|710.54|712.5|710.3|712.74|710.54|712.5|710.3|0
1643378240000|2022-01-28 13:57:20|712.27|710.07|712.04|709.84|712.27|710.07|712.04|709.84|0
1643378250000|2022-01-28 13:57:30|711.57|709.37|710.3|708.1|711.81|709.61|710.18|707.98|0
1643378260000|2022-01-28 13:57:40|709.71|707.51|708.67|706.47|709.71|707.51|708.67|706.47|0
1643378270000|2022-01-28 13:57:50|709.02|706.82|709.25|707.05|709.48|707.28|708.55|706.35|0
1643378280000|2022-01-28 13:58:00|709.37|707.17|708.44|706.24|709.37|707.17|708.44|706.24|0
1643378290000|2022-01-28 13:58:10|708.32|706.12|708.21|706.01|708.79|706.59|708.21|706.01|0
1643378300000|2022-01-28 13:58:20|708.09|705.89|708.44|706.24|708.55|706.35|708.09|705.89|0
1643378310000|2022-01-28 13:58:30|708.32|706.12|708.09|705.89|708.91|706.71|708.09|705.89|0
1643378320000|2022-01-28 13:58:40|708.21|706.01|707.75|705.55|708.21|706.01|707.62|705.42|0
1643378330000|2022-01-28 13:58:50|708.32|706.12|707.86|705.66|708.32|706.12|707.86|705.66|0
1643378340000|2022-01-28 13:59:00|707.62|705.42|707.62|705.42|707.62|705.42|707.39|705.19|0
1643378350000|2022-01-28 13:59:10|707.39|705.19|708.32|706.12|708.55|706.35|707.39|705.19|0
1643378360000|2022-01-28 13:59:20|708.55|706.35|709.25|707.05|709.25|707.05|707.98|705.78|0
1643378370000|2022-01-28 13:59:30|709.71|707.51|709.71|707.51|709.84|707.64|709.71|707.51|0
1643378380000|2022-01-28 13:59:40|709.48|707.28|709.6|707.4|709.6|707.4|709.48|707.28|0
1643378390000|2022-01-28 13:59:50|709.37|707.17|708.09|705.89|709.37|707.17|708.09|705.89|0
1643378400000|2022-01-28 14:00:00|707.98|705.78|707.39|705.19|707.98|705.78|707.16|704.96|0
1643378410000|2022-01-28 14:00:10|707.86|705.66|709.95|707.75|709.95|707.75|707.86|705.66|0
1643378420000|2022-01-28 14:00:20|709.48|707.28|709.02|706.82|709.48|707.28|709.02|706.82|0
1643378430000|2022-01-28 14:00:30|709.84|707.64|709.95|707.75|710.18|707.98|709.84|707.64|0
1643378440000|2022-01-28 14:00:40|710.88|708.68|710.88|708.68|711.11|708.91|710.88|708.68|0
1643378450000|2022-01-28 14:00:50|710.53|708.33|711|708.8|711|708.8|710.53|708.33|0
1643378460000|2022-01-28 14:01:00|710.88|708.68|710.88|708.68|711|708.8|710.64|708.44|0
1643378470000|2022-01-28 14:01:10|711|708.8|712.27|710.07|712.27|710.07|711|708.8|0
1643378480000|2022-01-28 14:01:20|712.5|710.3|712.5|710.3|712.74|710.54|712.5|710.3|0
1643378490000|2022-01-28 14:01:30|712.27|710.07|712.27|710.07|712.27|710.07|711.57|709.37|0
1643378500000|2022-01-28 14:01:40|712.04|709.84|712.39|710.19|712.39|710.19|712.04|709.84|0
1643378510000|2022-01-28 14:01:50|712.16|709.96|711.57|709.37|712.27|710.07|711.57|709.37|0
1643378520000|2022-01-28 14:02:00|711.93|709.73|711.69|709.49|711.93|709.73|711.23|709.03|0
1643378530000|2022-01-28 14:02:10|711.34|709.14|711.11|708.91|711.34|709.14|711.11|708.91|0
1643378540000|2022-01-28 14:02:20|712.74|710.54|714.83|712.63|714.83|712.63|712.74|710.54|0
1643378550000|2022-01-28 14:02:30|714.6|712.4|714.49|712.29|714.83|712.63|714.49|712.29|0
1643378560000|2022-01-28 14:02:40|715.3|713.1|715.3|713.1|715.53|713.33|715.3|713.1|0
1643378570000|2022-01-28 14:02:50|715.53|713.33|715.76|713.56|715.76|713.56|715.53|713.33|0
1643378580000|2022-01-28 14:03:00|715.99|713.79|714.83|712.63|715.99|713.79|714.83|712.63|0
1643378590000|2022-01-28 14:03:10|714.6|712.4|717.39|715.19|717.39|715.19|714.6|712.4|0
1643378600000|2022-01-28 14:03:20|717.16|714.96|716.69|714.49|717.16|714.96|716.69|714.49|0
1643378610000|2022-01-28 14:03:30|716.46|714.26|716.46|714.26|716.46|714.26|716.23|714.03|0
1643378620000|2022-01-28 14:03:40|715.76|713.56|714.13|711.93|715.99|713.79|714.13|711.93|0
1643378630000|2022-01-28 14:03:50|714.83|712.63|714.25|712.05|714.83|712.63|713.79|711.59|0
1643378640000|2022-01-28 14:04:00|713.43|711.23|711.57|709.37|713.43|711.23|711.57|709.37|0
1643378650000|2022-01-28 14:04:10|711.23|709.03|710.41|708.21|711.23|709.03|710.41|708.21|0
1643378660000|2022-01-28 14:04:20|710.64|708.44|710.76|708.56|710.88|708.68|710.64|708.44|0
1643378670000|2022-01-28 14:04:30|710.18|707.98|709.71|707.51|710.18|707.98|708.55|706.35|0
1643378680000|2022-01-28 14:04:40|709.25|707.05|707.16|704.96|709.25|707.05|707.16|704.96|0
1643378690000|2022-01-28 14:04:50|707.86|705.66|706.46|704.26|707.86|705.66|706.46|704.26|0
1643378700000|2022-01-28 14:05:00|706.12|703.92|706.46|704.26|706.58|704.38|706|703.8|0
1643378710000|2022-01-28 14:05:10|706.93|704.73|706|703.8|706.93|704.73|705.77|703.57|0
1643378720000|2022-01-28 14:05:20|705.53|703.33|706.46|704.26|706.46|704.26|705.19|702.99|0
1643378730000|2022-01-28 14:05:30|706.69|704.49|707.62|705.42|707.62|705.42|706.69|704.49|0
1643378740000|2022-01-28 14:05:40|707.39|705.19|708.32|706.12|708.32|706.12|707.28|705.08|0
1643378750000|2022-01-28 14:05:50|708.55|706.35|708.67|706.47|709.48|707.28|708.55|706.35|0
1643378760000|2022-01-28 14:06:00|708.55|706.35|708.32|706.12|708.55|706.35|708.32|706.12|0
1643378770000|2022-01-28 14:06:10|707.86|705.66|706.93|704.73|707.86|705.66|706.93|704.73|0
1643378780000|2022-01-28 14:06:20|706.69|704.49|706.69|704.49|706.93|704.73|706.46|704.26|0
1643378790000|2022-01-28 14:06:30|705.77|703.57|706.58|704.38|706.69|704.49|705.77|703.57|0
1643378800000|2022-01-28 14:06:40|706.12|703.92|706.46|704.26|706.69|704.49|706.12|703.92|0
1643378810000|2022-01-28 14:06:50|706.23|704.03|706.69|704.49|706.69|704.49|706.23|704.03|0
1643378820000|2022-01-28 14:07:00|707.16|704.96|706.69|704.49|707.16|704.96|705.77|703.57|0
1643378830000|2022-01-28 14:07:10|706.46|704.26|704.84|702.64|706.46|704.26|704.84|702.64|0
1643378840000|2022-01-28 14:07:20|705.19|702.99|705.3|703.1|705.3|703.1|704.84|702.64|0
1643378850000|2022-01-28 14:07:30|704.84|702.64|706|703.8|706|703.8|704.84|702.64|0
1643378860000|2022-01-28 14:07:40|705.77|703.57|708.55|706.35|708.55|706.35|705.77|703.57|0
1643378870000|2022-01-28 14:07:50|708.78|706.58|707.51|705.31|708.78|706.58|707.51|705.31|0
1643378880000|2022-01-28 14:08:00|707.16|704.96|707.39|705.19|707.39|705.19|707.16|704.96|0
1643378890000|2022-01-28 14:08:10|705.77|703.57|704.84|702.64|705.77|703.57|704.73|702.53|0
1643378900000|2022-01-28 14:08:20|705.07|702.87|705.53|703.33|705.77|703.57|705.07|702.87|0
1643378910000|2022-01-28 14:08:30|705.42|703.22|703.91|701.71|705.42|703.22|703.91|701.71|0
1643378920000|2022-01-28 14:08:40|703.45|701.25|702.41|700.21|703.45|701.25|702.29|700.09|0
1643378930000|2022-01-28 14:08:50|701.83|699.63|702.06|699.86|702.06|699.86|701.48|699.28|0
1643378940000|2022-01-28 14:09:00|701.95|699.75|702.29|700.09|702.87|700.67|701.95|699.75|0
1643378950000|2022-01-28 14:09:10|702.06|699.86|702.98|700.78|702.98|700.78|702.06|699.86|0
1643378960000|2022-01-28 14:09:20|702.75|700.55|702.98|700.78|702.98|700.78|702.52|700.32|0
1643378970000|2022-01-28 14:09:30|702.75|700.55|702.52|700.32|702.75|700.55|702.29|700.09|0
1643378980000|2022-01-28 14:09:40|702.98|700.78|702.52|700.32|702.98|700.78|702.52|700.32|0
1643378990000|2022-01-28 14:09:50|702.64|700.44|702.98|700.78|702.98|700.78|702.64|700.44|0
1643379000000|2022-01-28 14:10:00|702.52|700.32|702.06|699.86|702.52|700.32|701.83|699.63|0
1643379010000|2022-01-28 14:10:10|702.41|700.21|702.29|700.09|702.98|700.78|702.29|700.09|0
1643379020000|2022-01-28 14:10:20|702.41|700.21|703.1|700.9|703.91|701.71|702.41|700.21|0
1643379030000|2022-01-28 14:10:30|703.68|701.48|705.19|702.99|705.19|702.99|703.68|701.48|0
1643379040000|2022-01-28 14:10:40|705.53|703.33|706|703.8|706.35|704.15|705.53|703.33|0
1643379050000|2022-01-28 14:10:50|705.77|703.57|704.96|702.76|706.23|704.03|704.96|702.76|0
1643379060000|2022-01-28 14:11:00|705.07|702.87|705.42|703.22|706|703.8|705.07|702.87|0
1643379070000|2022-01-28 14:11:10|704.61|702.41|704.96|702.76|705.07|702.87|704.61|702.41|0
1643379080000|2022-01-28 14:11:20|705.07|702.87|705.19|702.99|705.19|702.99|705.07|702.87|0
1643379090000|2022-01-28 14:11:30|705.07|702.87|705.42|703.22|706.46|704.26|705.07|702.87|0
1643379100000|2022-01-28 14:11:40|705.3|703.1|705.53|703.33|705.77|703.57|705.3|703.1|0
1643379110000|2022-01-28 14:11:50|705.3|703.1|705.89|703.69|706.23|704.03|705.3|703.1|0
1643379120000|2022-01-28 14:12:00|706.46|704.26|707.62|705.42|707.85|705.65|706.46|704.26|0
1643379130000|2022-01-28 14:12:10|707.05|704.85|707.16|704.96|707.16|704.96|707.05|704.85|0
1643379140000|2022-01-28 14:12:20|706.93|704.73|706.81|704.61|707.05|704.85|706.81|704.61|0
1643379150000|2022-01-28 14:12:30|707.16|704.96|705.3|703.1|707.16|704.96|705.3|703.1|0
1643379160000|2022-01-28 14:12:40|705.19|702.99|704.49|702.29|705.3|703.1|704.49|702.29|0
1643379170000|2022-01-28 14:12:50|704.37|702.17|704.61|702.41|704.61|702.41|704.37|702.17|0
1643379180000|2022-01-28 14:13:00|704.49|702.29|705.3|703.1|705.53|703.33|704.49|702.29|0
1643379190000|2022-01-28 14:13:10|705.53|703.33|705.77|703.57|705.77|703.57|705.42|703.22|0
1643379200000|2022-01-28 14:13:20|706|703.8|705.89|703.69|706.23|704.03|705.65|703.45|0
1643379210000|2022-01-28 14:13:30|705.77|703.57|705.65|703.45|705.77|703.57|705.19|702.99|0
1643379220000|2022-01-28 14:13:40|705.3|703.1|705.42|703.22|705.77|703.57|705.3|703.1|0
1643379230000|2022-01-28 14:13:50|705.77|703.57|706.93|704.73|706.93|704.73|705.65|703.45|0
1643379240000|2022-01-28 14:14:00|706.81|704.61|706.69|704.49|706.81|704.61|705.77|703.57|0
1643379250000|2022-01-28 14:14:10|706.81|704.61|707.74|705.54|708.21|706.01|706.81|704.61|0
1643379260000|2022-01-28 14:14:20|707.62|705.42|707.85|705.65|707.85|705.65|707.62|705.42|0
1643379270000|2022-01-28 14:14:30|707.97|705.77|707.05|704.85|707.97|705.77|707.05|704.85|0
1643379280000|2022-01-28 14:14:40|706.69|704.49|706.81|704.61|706.81|704.61|706.69|704.49|0
1643379290000|2022-01-28 14:14:50|706.93|704.73|707.28|705.08|707.28|705.08|706.93|704.73|0
1643379300000|2022-01-28 14:15:00|706.93|704.73|708.09|705.89|708.09|705.89|706.58|704.38|0
1643379310000|2022-01-28 14:15:10|707.16|704.96|706.69|704.49|707.51|705.31|706.69|704.49|0
1643379320000|2022-01-28 14:15:20|706.93|704.73|706.58|704.38|706.93|704.73|706.58|704.38|0
1643379330000|2022-01-28 14:15:30|706.46|704.26|706.58|704.38|706.69|704.49|706.46|704.26|0
1643379340000|2022-01-28 14:15:40|706.46|704.26|706.93|704.73|706.93|704.73|706.46|704.26|0
1643379350000|2022-01-28 14:15:50|707.16|704.96|707.05|704.85|707.16|704.96|706.93|704.73|0
1643379360000|2022-01-28 14:16:00|706.93|704.73|705.89|703.69|706.93|704.73|705.89|703.69|0
1643379370000|2022-01-28 14:16:10|706|703.8|706.12|703.92|706.12|703.92|706|703.8|0
1643379380000|2022-01-28 14:16:20|706.23|704.03|706.69|704.49|706.69|704.49|706.23|704.03|0
1643379390000|2022-01-28 14:16:30|707.16|704.96|707.16|704.96|707.16|704.96|707.16|704.96|0
1643379400000|2022-01-28 14:16:40|706.81|704.61|705.3|703.1|706.81|704.61|705.3|703.1|0
1643379410000|2022-01-28 14:16:50|704.61|702.41|703.45|701.25|704.61|702.41|703.45|701.25|0
1643379420000|2022-01-28 14:17:00|703.34|701.14|703.68|701.48|703.68|701.48|703.34|701.14|0
1643379430000|2022-01-28 14:17:10|704.37|702.17|704.26|702.06|704.37|702.17|704.03|701.83|0
1643379440000|2022-01-28 14:17:20|704.61|702.41|703.21|701.01|704.61|702.41|703.21|701.01|0
1643379450000|2022-01-28 14:17:30|703.45|701.25|702.75|700.55|703.68|701.48|702.75|700.55|0
1643379460000|2022-01-28 14:17:40|702.98|700.78|702.52|700.32|703.21|701.01|702.52|700.32|0
1643379470000|2022-01-28 14:17:50|702.41|700.21|701.48|699.28|702.41|700.21|701.48|699.28|0
1643379480000|2022-01-28 14:18:00|701.36|699.16|701.36|699.16|701.59|699.39|701.36|699.16|0
1643379490000|2022-01-28 14:18:10|701.59|699.39|701.36|699.16|701.59|699.39|701.36|699.16|0
1643379500000|2022-01-28 14:18:20|702.29|700.09|702.87|700.67|702.87|700.67|702.18|699.98|0
1643379510000|2022-01-28 14:18:30|702.75|700.55|702.87|700.67|703.21|701.01|702.75|700.55|0
1643379520000|2022-01-28 14:18:40|702.75|700.55|702.41|700.21|702.75|700.55|702.29|700.09|0
1643379530000|2022-01-28 14:18:50|702.06|699.86|702.98|700.78|702.98|700.78|702.06|699.86|0
1643379540000|2022-01-28 14:19:00|702.75|700.55|702.52|700.32|702.87|700.67|702.52|700.32|0
1643379550000|2022-01-28 14:19:10|702.98|700.78|702.64|700.44|702.98|700.78|702.52|700.32|0
1643379560000|2022-01-28 14:19:20|702.98|700.78|703.1|700.9|703.1|700.9|702.98|700.78|0
1643379570000|2022-01-28 14:19:30|702.75|700.55|701.36|699.16|702.75|700.55|701.36|699.16|0
1643379580000|2022-01-28 14:19:40|700.9|698.7|700.67|698.47|701.25|699.05|700.67|698.47|0
1643379590000|2022-01-28 14:19:50|701.02|698.82|701.13|698.93|701.25|699.05|700.67|698.47|0
1643379600000|2022-01-28 14:20:00|700.9|698.7|699.05|696.85|700.9|698.7|699.05|696.85|0
1643379610000|2022-01-28 14:20:10|699.28|697.08|699.05|696.85|699.28|697.08|699.05|696.85|0
1643379620000|2022-01-28 14:20:20|698.93|696.73|699.28|697.08|699.28|697.08|698.81|696.61|0
1643379630000|2022-01-28 14:20:30|699.17|696.97|698.93|696.73|699.17|696.97|698.93|696.73|0
1643379640000|2022-01-28 14:20:40|698.81|696.61|698.81|696.61|698.81|696.61|698.7|696.5|0
1643379650000|2022-01-28 14:20:50|698.58|696.38|698.12|695.92|698.58|696.38|698.12|695.92|0
1643379660000|2022-01-28 14:21:00|698.35|696.15|697.66|695.46|698.35|696.15|697.66|695.46|0
1643379670000|2022-01-28 14:21:10|697.55|695.35|697.43|695.23|697.66|695.46|697.43|695.23|0
1643379680000|2022-01-28 14:21:20|697.66|695.46|698.81|696.61|699.28|697.08|697.66|695.46|0
1643379690000|2022-01-28 14:21:30|698.93|696.73|698.12|695.92|698.93|696.73|698.12|695.92|0
1643379700000|2022-01-28 14:21:40|698.24|696.04|697.19|694.99|698.24|696.04|697.19|694.99|0
1643379710000|2022-01-28 14:21:50|697.55|695.35|697.66|695.46|697.78|695.58|697.55|695.35|0
1643379720000|2022-01-28 14:22:00|697.89|695.69|696.96|694.76|697.89|695.69|696.96|694.76|0
1643379730000|2022-01-28 14:22:10|697.19|694.99|697.19|694.99|697.43|695.23|697.19|694.99|0
1643379740000|2022-01-28 14:22:20|697.31|695.11|697.66|695.46|697.66|695.46|697.08|694.88|0
1643379750000|2022-01-28 14:22:30|697.19|694.99|697.19|694.99|697.43|695.23|697.19|694.99|0
1643379760000|2022-01-28 14:22:40|697.43|695.23|696.39|694.19|697.43|695.23|696.39|694.19|0
1643379770000|2022-01-28 14:22:50|696.04|693.84|696.27|694.07|696.62|694.42|696.04|693.84|0
1643379780000|2022-01-28 14:23:00|696.5|694.3|696.39|694.19|696.5|694.3|696.39|694.19|0
1643379790000|2022-01-28 14:23:10|696.27|694.07|696.27|694.07|696.39|694.19|696.27|694.07|0
1643379800000|2022-01-28 14:23:20|696.5|694.3|696.96|694.76|696.96|694.76|696.39|694.19|0
1643379810000|2022-01-28 14:23:30|697.89|695.69|698.12|695.92|698.12|695.92|697.43|695.23|0
1643379820000|2022-01-28 14:23:40|697.55|695.35|697.31|695.11|697.55|695.35|697.31|695.11|0
1643379830000|2022-01-28 14:23:50|697.19|694.99|698.12|695.92|698.12|695.92|697.19|694.99|0
1643379840000|2022-01-28 14:24:00|698.81|696.61|699.63|697.43|699.86|697.66|698.81|696.61|0
1643379850000|2022-01-28 14:24:10|700.55|698.35|699.4|697.2|700.55|698.35|699.4|697.2|0
1643379860000|2022-01-28 14:24:20|699.63|697.43|698.81|696.61|699.63|697.43|698.47|696.27|0
1643379870000|2022-01-28 14:24:30|699.17|696.97|698.58|696.38|699.17|696.97|698.58|696.38|0
1643379880000|2022-01-28 14:24:40|699.04|696.84|698.35|696.15|699.04|696.84|698.12|695.92|0
1643379890000|2022-01-28 14:24:50|698.24|696.04|698.47|696.27|698.81|696.61|698.24|696.04|0
1643379900000|2022-01-28 14:25:00|699.04|696.84|698.58|696.38|699.04|696.84|698.58|696.38|0
1643379910000|2022-01-28 14:25:10|698.24|696.04|697.66|695.46|698.24|696.04|697.66|695.46|0
1643379920000|2022-01-28 14:25:20|697.89|695.69|697.89|695.69|697.89|695.69|697.19|694.99|0
1643379930000|2022-01-28 14:25:30|696.96|694.76|697.89|695.69|697.89|695.69|696.96|694.76|0
1643379940000|2022-01-28 14:25:40|698.24|696.04|697.19|694.99|698.24|696.04|697.19|694.99|0
1643379950000|2022-01-28 14:25:50|696.5|694.3|696.5|694.3|696.5|694.3|695.81|693.61|0
1643379960000|2022-01-28 14:26:00|696.04|693.84|696.62|694.42|696.62|694.42|696.04|693.84|0
1643379970000|2022-01-28 14:26:10|696.73|694.53|696.5|694.3|696.73|694.53|696.39|694.19|0
1643379980000|2022-01-28 14:26:20|696.27|694.07|696.62|694.42|696.62|694.42|696.04|693.84|0
1643379990000|2022-01-28 14:26:30|696.5|694.3|696.96|694.76|697.19|694.99|696.5|694.3|0
1643380000000|2022-01-28 14:26:40|697.19|694.99|696.5|694.3|697.31|695.11|696.5|694.3|0
1643380010000|2022-01-28 14:26:50|696.73|694.53|696.5|694.3|696.73|694.53|695.81|693.61|0
1643380020000|2022-01-28 14:27:00|696.16|693.96|696.04|693.84|696.27|694.07|696.04|693.84|0
1643380030000|2022-01-28 14:27:10|696.27|694.07|697.43|695.23|697.43|695.23|696.27|694.07|0
1643380040000|2022-01-28 14:27:20|697.89|695.69|698.35|696.15|698.35|696.15|697.43|695.23|0
1643380050000|2022-01-28 14:27:30|697.66|695.46|698.01|695.81|698.12|695.92|697.66|695.46|0
1643380060000|2022-01-28 14:27:40|698.12|695.92|698.01|695.81|698.35|696.15|698.01|695.81|0
1643380070000|2022-01-28 14:27:50|698.24|696.04|696.73|694.53|698.35|696.15|696.73|694.53|0
1643380080000|2022-01-28 14:28:00|697.66|695.46|698.01|695.81|698.35|696.15|697.55|695.35|0
1643380090000|2022-01-28 14:28:10|697.89|695.69|697.55|695.35|697.89|695.69|697.31|695.11|0
1643380100000|2022-01-28 14:28:20|697.43|695.23|696.04|693.84|697.43|695.23|695.81|693.61|0
1643380110000|2022-01-28 14:28:30|696.16|693.96|695.11|692.91|696.27|694.07|695.11|692.91|0
1643380120000|2022-01-28 14:28:40|695.34|693.14|695.11|692.91|695.46|693.26|694.88|692.68|0
1643380130000|2022-01-28 14:28:50|694.88|692.68|695.34|693.14|695.34|693.14|694.88|692.68|0
1643380140000|2022-01-28 14:29:00|694.88|692.68|693.73|691.53|694.88|692.68|693.73|691.53|0
1643380150000|2022-01-28 14:29:10|692.57|690.37|691.77|689.57|692.57|690.37|691.65|689.45|0
1643380160000|2022-01-28 14:29:20|692.34|690.14|691.88|689.68|692.34|690.14|691.88|689.68|0
1643380170000|2022-01-28 14:29:30|692.57|690.37|691.65|689.45|692.57|690.37|691.65|689.45|0
1643380180000|2022-01-28 14:29:40|691.19|688.99|692.11|689.91|692.11|689.91|691.19|688.99|0
1643380190000|2022-01-28 14:29:50|691.77|689.57|691.88|689.68|691.88|689.68|691.42|689.22|0
1643380200000|2022-01-28 14:30:00|691.42|689.22|691.19|688.99|691.42|689.22|690.39|688.19|0
1643380210000|2022-01-28 14:30:10|691.65|689.45|692.57|690.37|692.57|690.37|691.65|689.45|0
1643380220000|2022-01-28 14:30:20|693.27|691.07|693.03|690.83|693.27|691.07|691.42|689.22|0
1643380230000|2022-01-28 14:30:30|692.8|690.6|692.57|690.37|692.8|690.6|691.88|689.68|0
1643380240000|2022-01-28 14:30:40|691.19|688.99|689.11|686.91|691.19|688.99|689.11|686.91|0
1643380250000|2022-01-28 14:30:50|687.73|685.53|688.88|686.68|688.88|686.68|687.73|685.53|0
1643380260000|2022-01-28 14:31:00|688.19|685.99|690.62|688.42|690.62|688.42|687.96|685.76|0
1643380270000|2022-01-28 14:31:10|691.88|689.68|695.58|693.38|695.58|693.38|691.88|689.68|0
1643380280000|2022-01-28 14:31:20|695.34|693.14|695.34|693.14|696.04|693.84|695.11|692.91|0
1643380290000|2022-01-28 14:31:30|694.42|692.22|697.42|695.22|697.42|695.22|694.42|692.22|0
1643380300000|2022-01-28 14:31:40|697.31|695.11|698.01|695.81|698.01|695.81|697.31|695.11|0
1643380310000|2022-01-28 14:31:50|699.04|696.84|699.74|697.54|699.74|697.54|699.04|696.84|0
1643380320000|2022-01-28 14:32:00|699.28|697.08|699.97|697.77|699.97|697.77|699.28|697.08|0
1643380330000|2022-01-28 14:32:10|700.9|698.7|701.36|699.16|701.36|699.16|700.9|698.7|0
1643380340000|2022-01-28 14:32:20|701.13|698.93|701.82|699.62|701.82|699.62|701.13|698.93|0
1643380350000|2022-01-28 14:32:30|702.05|699.85|704.6|702.4|704.6|702.4|702.05|699.85|0
1643380360000|2022-01-28 14:32:40|705.3|703.1|706.92|704.72|706.92|704.72|705.3|703.1|0
1643380370000|2022-01-28 14:32:50|708.08|705.88|708.9|706.7|708.9|706.7|708.08|705.88|0
1643380380000|2022-01-28 14:33:00|709.94|707.74|706.58|704.38|709.94|707.74|706.23|704.03|0
1643380390000|2022-01-28 14:33:10|706.92|704.72|708.32|706.12|708.32|706.12|706.92|704.72|0
1643380400000|2022-01-28 14:33:20|708.55|706.35|709.83|707.63|709.83|707.63|708.55|706.35|0
1643380410000|2022-01-28 14:33:30|710.64|708.44|713.32|711.12|713.32|711.12|710.64|708.44|0
1643380420000|2022-01-28 14:33:40|713.43|711.23|714.59|712.39|714.59|712.39|713.2|711|0
1643380430000|2022-01-28 14:33:50|713.32|711.12|714.13|711.93|714.13|711.93|713.32|711.12|0
1643380440000|2022-01-28 14:34:00|714.48|712.28|714.36|712.16|714.48|712.28|713.32|711.12|0
1643380450000|2022-01-28 14:34:10|712.27|710.07|714.83|712.63|714.83|712.63|712.27|710.07|0
1643380460000|2022-01-28 14:34:20|715.76|713.56|716.58|714.38|716.58|714.38|715.76|713.56|0
1643380470000|2022-01-28 14:34:30|717.39|715.19|713.66|711.46|717.39|715.19|713.66|711.46|0
1643380480000|2022-01-28 14:34:40|715.06|712.86|715.76|713.56|715.76|713.56|715.06|712.86|0
1643380490000|2022-01-28 14:34:50|716.46|714.26|717.85|715.65|717.85|715.65|716.22|714.02|0
1643380500000|2022-01-28 14:35:00|716.92|714.72|717.39|715.19|717.39|715.19|715.64|713.44|0
1643380510000|2022-01-28 14:35:10|718.32|716.12|720.42|718.22|720.65|718.45|718.32|716.12|0
1643380520000|2022-01-28 14:35:20|716.69|714.49|717.85|715.65|718.32|716.12|716.69|714.49|0
1643380530000|2022-01-28 14:35:30|718.44|716.24|719.72|717.52|719.95|717.75|718.44|716.24|0
1643380540000|2022-01-28 14:35:40|720.88|718.68|722.75|720.55|722.75|720.55|720.88|718.68|0
1643380550000|2022-01-28 14:35:50|724.85|722.65|727.66|725.46|727.89|725.69|724.85|722.65|0
1643380560000|2022-01-28 14:36:00|727.42|725.22|725.09|722.89|727.42|725.22|725.09|722.89|0
1643380570000|2022-01-28 14:36:10|724.51|722.31|724.15|721.95|724.51|722.31|723.92|721.72|0
1643380580000|2022-01-28 14:36:20|721.7|719.5|721.47|719.27|723.68|721.48|721.47|719.27|0
1643380590000|2022-01-28 14:36:30|722.75|720.55|723.57|721.37|723.57|721.37|722.28|720.08|0
1643380600000|2022-01-28 14:36:40|724.15|721.95|727.66|725.46|727.66|725.46|724.15|721.95|0
1643380610000|2022-01-28 14:36:50|728.83|726.63|729.18|726.98|730.23|728.03|728.83|726.63|0
1643380620000|2022-01-28 14:37:00|729.06|726.86|727.19|724.99|729.29|727.09|727.19|724.99|0
1643380630000|2022-01-28 14:37:10|725.55|723.35|727.31|725.11|727.31|725.11|725.55|723.35|0
1643380640000|2022-01-28 14:37:20|726.49|724.29|722.64|720.44|726.49|724.29|722.64|720.44|0
1643380650000|2022-01-28 14:37:30|723.22|721.02|722.17|719.97|723.81|721.61|722.17|719.97|0
1643380660000|2022-01-28 14:37:40|722.98|720.78|726.02|723.82|726.02|723.82|722.98|720.78|0
1643380670000|2022-01-28 14:37:50|725.79|723.59|724.62|722.42|725.79|723.59|722.75|720.55|0
1643380680000|2022-01-28 14:38:00|724.85|722.65|724.62|722.42|724.85|722.65|724.38|722.18|0
1643380690000|2022-01-28 14:38:10|725.32|723.12|728.36|726.16|728.36|726.16|725.32|723.12|0
1643380700000|2022-01-28 14:38:20|726.95|724.75|726.49|724.29|728.12|725.92|726.49|724.29|0
1643380710000|2022-01-28 14:38:30|726.02|723.82|727.66|725.46|728.71|726.51|726.02|723.82|0
1643380720000|2022-01-28 14:38:40|727.42|725.22|725.67|723.47|727.42|725.22|725.67|723.47|0
1643380730000|2022-01-28 14:38:50|726.25|724.05|724.15|721.95|727.19|724.99|724.15|721.95|0
1643380740000|2022-01-28 14:39:00|725.09|722.89|724.62|722.42|725.09|722.89|723.81|721.61|0
1643380750000|2022-01-28 14:39:10|725.67|723.47|727.42|725.22|727.42|725.22|725.67|723.47|0
1643380760000|2022-01-28 14:39:20|726.72|724.52|727.42|725.22|728.12|725.92|726.72|724.52|0
1643380770000|2022-01-28 14:39:30|726.25|724.05|724.74|722.54|726.25|724.05|724.74|722.54|0
1643380780000|2022-01-28 14:39:40|725.09|722.89|726.49|724.29|726.49|724.29|724.74|722.54|0
1643380790000|2022-01-28 14:39:50|727.08|724.88|725.32|723.12|727.08|724.88|725.32|723.12|0
1643380800000|2022-01-28 14:40:00|725.44|723.24|726.37|724.17|726.37|724.17|724.38|722.18|0
1643380810000|2022-01-28 14:40:10|726.25|724.05|728.36|726.16|728.36|726.16|726.25|724.05|0
1643380820000|2022-01-28 14:40:20|728.83|726.63|726.02|723.82|728.83|726.63|726.02|723.82|0
1643380830000|2022-01-28 14:40:30|723.68|721.48|724.15|721.95|725.79|723.59|723.68|721.48|0
1643380840000|2022-01-28 14:40:40|722.52|720.32|722.75|720.55|723.22|721.02|722.52|720.32|0
1643380850000|2022-01-28 14:40:50|722.17|719.97|723.92|721.72|724.04|721.84|722.17|719.97|0
1643380860000|2022-01-28 14:41:00|724.04|721.84|726.49|724.29|726.49|724.29|724.04|721.84|0
1643380870000|2022-01-28 14:41:10|726.25|724.05|724.62|722.42|726.25|724.05|724.62|722.42|0
1643380880000|2022-01-28 14:41:20|726.02|723.82|726.14|723.94|726.14|723.94|725.32|723.12|0
1643380890000|2022-01-28 14:41:30|725.91|723.71|728.59|726.39|728.59|726.39|725.91|723.71|0
1643380900000|2022-01-28 14:41:40|728.95|726.75|724.74|722.54|729.18|726.98|724.15|721.95|0
1643380910000|2022-01-28 14:41:50|724.62|722.42|722.75|720.55|724.62|722.42|722.75|720.55|0
1643380920000|2022-01-28 14:42:00|723.68|721.48|726.95|724.75|726.95|724.75|723.68|721.48|0
1643380930000|2022-01-28 14:42:10|725.67|723.47|728.59|726.39|728.59|726.39|725.67|723.47|0
1643380940000|2022-01-28 14:42:20|729.18|726.98|728.95|726.75|729.99|727.79|728.95|726.75|0
1643380950000|2022-01-28 14:42:30|727.78|725.58|726.25|724.05|727.78|725.58|726.25|724.05|0
1643380960000|2022-01-28 14:42:40|725.21|723.01|725.79|723.59|726.14|723.94|725.21|723.01|0
1643380970000|2022-01-28 14:42:50|727.66|725.46|726.95|724.75|727.89|725.69|726.95|724.75|0
1643380980000|2022-01-28 14:43:00|726.72|724.52|724.51|722.31|726.72|724.52|723.45|721.25|0
1643380990000|2022-01-28 14:43:10|723.45|721.25|723.68|721.48|724.04|721.84|723.1|720.9|0
1643381000000|2022-01-28 14:43:20|722.98|720.78|724.74|722.54|725.32|723.12|722.64|720.44|0
1643381010000|2022-01-28 14:43:30|724.15|721.95|724.27|722.07|725.21|723.01|724.15|721.95|0
1643381020000|2022-01-28 14:43:40|722.98|720.78|725.21|723.01|725.21|723.01|722.98|720.78|0
1643381030000|2022-01-28 14:43:50|726.25|724.05|726.95|724.75|726.95|724.75|726.25|724.05|0
1643381040000|2022-01-28 14:44:00|725.32|723.12|727.08|724.88|727.08|724.88|725.32|723.12|0
1643381050000|2022-01-28 14:44:10|726.61|724.41|728.82|726.62|728.82|726.62|726.61|724.41|0
1643381060000|2022-01-28 14:44:20|729.06|726.86|728.71|726.51|729.53|727.33|728.71|726.51|0
1643381070000|2022-01-28 14:44:30|728.12|725.92|728.48|726.28|728.48|726.28|728.12|725.92|0
1643381080000|2022-01-28 14:44:40|727.66|725.46|726.02|723.82|727.66|725.46|726.02|723.82|0
1643381090000|2022-01-28 14:44:50|728.12|725.92|728.95|726.75|728.95|726.75|727.66|725.46|0
1643381100000|2022-01-28 14:45:00|728.82|726.62|729.76|727.56|729.76|727.56|727.31|725.11|0
1643381110000|2022-01-28 14:45:10|729.18|726.98|729.53|727.33|729.53|727.33|729.18|726.98|0
1643381120000|2022-01-28 14:45:20|732.8|730.6|733.04|730.84|733.51|731.31|732.8|730.6|0
1643381130000|2022-01-28 14:45:30|732.8|730.6|732.22|730.02|733.51|731.31|732.22|730.02|0
1643381140000|2022-01-28 14:45:40|729.99|727.79|732.7|730.5|732.7|730.5|729.99|727.79|0
1643381150000|2022-01-28 14:45:50|732.47|730.27|731.54|729.34|732.47|730.27|731.54|729.34|0
1643381160000|2022-01-28 14:46:00|730.15|727.95|729.68|727.48|730.15|727.95|728.98|726.78|0
1643381170000|2022-01-28 14:46:10|729.91|727.71|731.66|729.46|732.24|730.04|729.91|727.71|0
1643381180000|2022-01-28 14:46:20|732.01|729.81|733.06|730.86|733.17|730.97|732.01|729.81|0
1643381190000|2022-01-28 14:46:30|732.13|729.93|733.87|731.67|733.87|731.67|732.13|729.93|0
1643381200000|2022-01-28 14:46:40|732.59|730.39|731.08|728.88|733.4|731.2|731.08|728.88|0
1643381210000|2022-01-28 14:46:50|732.59|730.39|734.33|732.13|734.33|732.13|732.59|730.39|0
1643381220000|2022-01-28 14:47:00|734.57|732.37|734.8|732.6|734.92|732.72|734.22|732.02|0
1643381240000|2022-01-28 14:47:20|734.69|732.49|734.8|732.6|734.8|732.6|734.69|732.49|0
1643381250000|2022-01-28 14:47:30|735.26|733.06|734.92|732.72|735.73|733.53|734.33|732.13|0
1643381260000|2022-01-28 14:47:40|734.45|732.25|733.63|731.43|734.45|732.25|733.63|731.43|0
1643381270000|2022-01-28 14:47:50|735.15|732.95|735.15|732.95|735.73|733.53|735.15|732.95|0
1643381280000|2022-01-28 14:48:00|735.03|732.83|735.5|733.3|736.89|734.69|735.03|732.83|0
1643381290000|2022-01-28 14:48:10|732.47|730.27|733.29|731.09|733.29|731.09|732.47|730.27|0
1643381300000|2022-01-28 14:48:20|732.82|730.62|732.7|730.5|733.63|731.43|732.7|730.5|0
1643381310000|2022-01-28 14:48:30|733.4|731.2|735.15|732.95|735.15|732.95|733.06|730.86|0
1643381320000|2022-01-28 14:48:40|733.63|731.43|731.54|729.34|733.63|731.43|731.54|729.34|0
1643381330000|2022-01-28 14:48:50|731.77|729.57|731.08|728.88|732.24|730.04|731.08|728.88|0
1643381340000|2022-01-28 14:49:00|731.31|729.11|727.71|725.51|731.31|729.11|727.71|725.51|0
1643381350000|2022-01-28 14:49:10|725.5|723.3|725.73|723.53|725.73|723.53|724.8|722.6|0
1643381360000|2022-01-28 14:49:20|725.27|723.07|726.89|724.69|728.29|726.09|725.27|723.07|0
1643381370000|2022-01-28 14:49:30|726.66|724.46|728.29|726.09|728.29|726.09|726.66|724.46|0
1643381380000|2022-01-28 14:49:40|727.01|724.81|728.29|726.09|728.29|726.09|726.43|724.23|0
1643381390000|2022-01-28 14:49:50|730.15|727.95|731.31|729.11|731.31|729.11|730.15|727.95|0
1643381400000|2022-01-28 14:50:00|730.61|728.41|733.63|731.43|733.63|731.43|730.61|728.41|0
1643381410000|2022-01-28 14:50:10|733.52|731.32|732.13|729.93|733.52|731.32|732.01|729.81|0
1643381420000|2022-01-28 14:50:20|732.94|730.74|732.47|730.27|732.94|730.74|732.24|730.04|0
1643381430000|2022-01-28 14:50:30|730.84|728.64|732.24|730.04|732.24|730.04|730.84|728.64|0
1643381440000|2022-01-28 14:50:40|732.47|730.27|732.7|730.5|734.22|732.02|732.47|730.27|0
1643381450000|2022-01-28 14:50:50|732.01|729.81|726.89|724.69|732.01|729.81|726.89|724.69|0
1643381460000|2022-01-28 14:51:00|726.78|724.58|724.34|722.14|726.78|724.58|724.34|722.14|0
1643381470000|2022-01-28 14:51:10|722.25|720.05|721.33|719.13|722.25|720.05|721.09|718.89|0
1643381480000|2022-01-28 14:51:20|722.02|719.82|722.02|719.82|722.02|719.82|721.09|718.89|0
1643381490000|2022-01-28 14:51:30|722.48|720.28|722.48|720.28|722.48|720.28|721.56|719.36|0
1643381500000|2022-01-28 14:51:40|720.17|717.97|722.48|720.28|722.48|720.28|720.17|717.97|0
1643381510000|2022-01-28 14:51:50|722.25|720.05|723.18|720.98|723.88|721.68|722.25|720.05|0
1643381520000|2022-01-28 14:52:00|724|721.8|722.61|720.41|724.23|722.03|722.61|720.41|0
1643381530000|2022-01-28 14:52:10|721.09|718.89|720.75|718.55|721.09|718.89|720.52|718.32|0
1643381540000|2022-01-28 14:52:20|720.52|718.32|722.95|720.75|722.95|720.75|720.52|718.32|0
1643381550000|2022-01-28 14:52:30|723.18|720.98|723.41|721.21|724.34|722.14|723.18|720.98|0
1643381560000|2022-01-28 14:52:40|723.64|721.44|724.34|722.14|724.34|722.14|723.64|721.44|0
1643381570000|2022-01-28 14:52:50|724.8|722.6|725.27|723.07|725.27|723.07|724.8|722.6|0
1643381580000|2022-01-28 14:53:00|724.69|722.49|721.79|719.59|724.69|722.49|721.79|719.59|0
1643381590000|2022-01-28 14:53:10|722.14|719.94|722.02|719.82|722.14|719.94|720.4|718.2|0
1643381600000|2022-01-28 14:53:20|722.48|720.28|723.88|721.68|723.88|721.68|722.48|720.28|0
1643381610000|2022-01-28 14:53:30|724.34|722.14|723.07|720.87|724.34|722.14|723.07|720.87|0
1643381620000|2022-01-28 14:53:40|723.18|720.98|723.18|720.98|723.41|721.21|722.95|720.75|0
1643381630000|2022-01-28 14:53:50|723.41|721.21|726.2|724|726.43|724.23|723.41|721.21|0
1643381640000|2022-01-28 14:54:00|726.89|724.69|730.5|728.3|730.5|728.3|726.89|724.69|0
1643381650000|2022-01-28 14:54:10|729.91|727.71|732.82|730.62|732.94|730.74|729.91|727.71|0
1643381660000|2022-01-28 14:54:20|733.17|730.97|730.96|728.76|733.4|731.2|730.96|728.76|0
1643381670000|2022-01-28 14:54:30|731.07|728.87|729.68|727.48|731.77|729.57|729.68|727.48|0
1643381680000|2022-01-28 14:54:40|730.38|728.18|727.94|725.74|730.38|728.18|727.59|725.39|0
1643381690000|2022-01-28 14:54:50|727.24|725.04|729.21|727.01|729.21|727.01|727.24|725.04|0
1643381700000|2022-01-28 14:55:00|728.98|726.78|729.21|727.01|729.21|727.01|727.94|725.74|0
1643381710000|2022-01-28 14:55:10|729.68|727.48|731.54|729.34|731.54|729.34|729.68|727.48|0
1643381720000|2022-01-28 14:55:20|729.68|727.48|729.21|727.01|729.91|727.71|728.87|726.67|0
1643381730000|2022-01-28 14:55:30|729.68|727.48|731.77|729.57|731.77|729.57|729.68|727.48|0
1643381740000|2022-01-28 14:55:40|730.96|728.76|731.77|729.57|732.47|730.27|730.96|728.76|0
1643381750000|2022-01-28 14:55:50|732.47|730.27|732.7|730.5|732.82|730.62|732.47|730.27|0
1643381760000|2022-01-28 14:56:00|732|729.8|732.24|730.04|733.29|731.09|732|729.8|0
1643381770000|2022-01-28 14:56:10|732.47|730.27|732.36|730.16|733.17|730.97|732.36|730.16|0
1643381780000|2022-01-28 14:56:20|732.24|730.04|733.99|731.79|733.99|731.79|732.24|730.04|0
1643381790000|2022-01-28 14:56:30|729.21|727.01|727.94|725.74|730.84|728.64|727.94|725.74|0
1643381800000|2022-01-28 14:56:40|730.5|728.3|731.77|729.57|731.77|729.57|729.68|727.48|0
1643381810000|2022-01-28 14:56:50|731.54|729.34|729.68|727.48|731.77|729.57|729.68|727.48|0
1643381820000|2022-01-28 14:57:00|728.75|726.55|730.5|728.3|730.5|728.3|728.29|726.09|0
1643381830000|2022-01-28 14:57:10|729.57|727.37|727.36|725.16|729.57|727.37|727.36|725.16|0
1643381840000|2022-01-28 14:57:20|728.52|726.32|728.75|726.55|728.75|726.55|728.52|726.32|0
1643381850000|2022-01-28 14:57:30|728.87|726.67|726.32|724.12|728.87|726.67|726.32|724.12|0
1643381860000|2022-01-28 14:57:40|726.2|724|728.05|725.85|728.05|725.85|726.2|724|0
1643381870000|2022-01-28 14:57:50|727.12|724.92|727.94|725.74|728.52|726.32|727.12|724.92|0
1643381880000|2022-01-28 14:58:00|729.68|727.48|727.12|724.92|729.68|727.48|726.89|724.69|0
1643381890000|2022-01-28 14:58:10|728.28|726.08|728.64|726.44|728.64|726.44|728.28|726.08|0
1643381900000|2022-01-28 14:58:20|729.21|727.01|731.54|729.34|731.54|729.34|729.21|727.01|0
1643381910000|2022-01-28 14:58:30|730.96|728.76|730.5|728.3|730.96|728.76|730.5|728.3|0
1643381920000|2022-01-28 14:58:40|730.14|727.94|731.66|729.46|731.66|729.46|730.14|727.94|0
1643381930000|2022-01-28 14:58:50|732.24|730.04|731.89|729.69|732.24|730.04|731.89|729.69|0
1643381940000|2022-01-28 14:59:00|731.31|729.11|732.12|729.92|732.12|729.92|731.07|728.87|0
1643381950000|2022-01-28 14:59:10|732.36|730.16|732.7|730.5|733.99|731.79|732.36|730.16|0
1643381960000|2022-01-28 14:59:20|732.93|730.73|733.99|731.79|734.56|732.36|732.93|730.73|0
1643381970000|2022-01-28 14:59:30|734.8|732.6|735.38|733.18|735.38|733.18|734.8|732.6|0
1643381980000|2022-01-28 14:59:40|735.5|733.3|733.52|731.32|735.96|733.76|733.52|731.32|0
1643381990000|2022-01-28 14:59:50|733.29|731.09|732.82|730.62|733.75|731.55|732.82|730.62|0
1643382000000|2022-01-28 15:00:00|732|729.8|730.03|727.83|732|729.8|729.91|727.71|0
1643382010000|2022-01-28 15:00:10|730.26|728.06|728.87|726.67|730.26|728.06|728.87|726.67|0
1643382020000|2022-01-28 15:00:20|729.21|727.01|731.54|729.34|731.54|729.34|729.21|727.01|0
1643382030000|2022-01-28 15:00:30|731.77|729.57|732|729.8|733.4|731.2|731.77|729.57|0
1643382040000|2022-01-28 15:00:40|732.82|730.62|733.52|731.32|733.52|731.32|732.82|730.62|0
1643382050000|2022-01-28 15:00:50|732.93|730.73|734.1|731.9|734.1|731.9|732.36|730.16|0
1643382060000|2022-01-28 15:01:00|734.22|732.02|737.01|734.81|737.01|734.81|734.22|732.02|0
1643382070000|2022-01-28 15:01:10|736.89|734.69|737.13|734.93|738.06|735.86|736.89|734.69|0
1643382080000|2022-01-28 15:01:20|734.68|732.48|733.99|731.79|735.73|733.53|733.99|731.79|0
1643382090000|2022-01-28 15:01:30|734.56|732.36|734.56|732.36|734.56|732.36|733.06|730.86|0
1643382100000|2022-01-28 15:01:40|736.19|733.99|736.43|734.23|736.43|734.23|735.96|733.76|0
1643382110000|2022-01-28 15:01:50|735.73|733.53|735.26|733.06|735.73|733.53|735.15|732.95|0
1643382120000|2022-01-28 15:02:00|735.96|733.76|735.96|733.76|735.96|733.76|733.86|731.66|0
1643382130000|2022-01-28 15:02:10|735.85|733.65|736.19|733.99|736.19|733.99|735.62|733.42|0
1643382140000|2022-01-28 15:02:20|737.01|734.81|736.19|733.99|737.01|734.81|735.96|733.76|0
1643382150000|2022-01-28 15:02:30|735.96|733.76|735.49|733.29|735.96|733.76|735.49|733.29|0
1643382160000|2022-01-28 15:02:40|735.73|733.53|736.19|733.99|736.43|734.23|735.73|733.53|0
1643382170000|2022-01-28 15:02:50|736.31|734.11|735.26|733.06|736.31|734.11|735.26|733.06|0
1643382180000|2022-01-28 15:03:00|735.73|733.53|736.43|734.23|736.43|734.23|735.62|733.42|0
1643382190000|2022-01-28 15:03:10|736.66|734.46|737.13|734.93|737.13|734.93|736.43|734.23|0
1643382200000|2022-01-28 15:03:20|737.36|735.16|734.22|732.02|737.36|735.16|734.22|732.02|0
1643382210000|2022-01-28 15:03:30|734.33|732.13|733.86|731.66|734.33|732.13|732.7|730.5|0
1643382220000|2022-01-28 15:03:40|733.99|731.79|731.31|729.11|733.99|731.79|731.31|729.11|0
1643382230000|2022-01-28 15:03:50|730.61|728.41|732.24|730.04|732.24|730.04|730.61|728.41|0
1643382240000|2022-01-28 15:04:00|730.84|728.64|728.98|726.78|730.84|728.64|728.64|726.44|0
1643382250000|2022-01-28 15:04:10|728.64|726.44|728.28|726.08|728.64|726.44|727.82|725.62|0
1643382260000|2022-01-28 15:04:20|728.52|726.32|730.61|728.41|730.61|728.41|728.52|726.32|0
1643382270000|2022-01-28 15:04:30|731.31|729.11|732.24|730.04|732.24|730.04|731.31|729.11|0
1643382280000|2022-01-28 15:04:40|731.43|729.23|730.03|727.83|731.77|729.57|730.03|727.83|0
1643382290000|2022-01-28 15:04:50|730.5|728.3|730.61|728.41|730.61|728.41|730.14|727.94|0
1643382300000|2022-01-28 15:05:00|731.66|729.46|731.54|729.34|731.66|729.46|731.54|729.34|0
1643382310000|2022-01-28 15:05:10|731.66|729.46|728.52|726.32|731.66|729.46|728.52|726.32|0
1643382320000|2022-01-28 15:05:20|728.98|726.78|728.28|726.08|729.21|727.01|728.05|725.85|0
1643382330000|2022-01-28 15:05:30|729.1|726.9|729.8|727.6|729.91|727.71|729.1|726.9|0
1643382340000|2022-01-28 15:05:40|729.68|727.48|728.52|726.32|730.03|727.83|728.52|726.32|0
1643382350000|2022-01-28 15:05:50|725.73|723.53|725.85|723.65|725.96|723.76|725.39|723.19|0
1643382360000|2022-01-28 15:06:00|727.35|725.15|728.4|726.2|728.4|726.2|727.35|725.15|0
1643382370000|2022-01-28 15:06:10|727.71|725.51|728.87|726.67|728.87|726.67|727.71|725.51|0
1643382380000|2022-01-28 15:06:20|728.98|726.78|731.66|729.46|731.66|729.46|728.98|726.78|0
1643382390000|2022-01-28 15:06:30|731.31|729.11|731.77|729.57|732.47|730.27|731.31|729.11|0
1643382400000|2022-01-28 15:06:40|731.54|729.34|731.77|729.57|731.77|729.57|731.31|729.11|0
1643382410000|2022-01-28 15:06:50|731.31|729.11|728.05|725.85|731.31|729.11|728.05|725.85|0
1643382420000|2022-01-28 15:07:00|729.8|727.6|730.61|728.41|730.61|728.41|728.87|726.67|0
1643382430000|2022-01-28 15:07:10|730.38|728.18|730.61|728.41|730.61|728.41|729.45|727.25|0
1643382440000|2022-01-28 15:07:20|730.14|727.94|729.21|727.01|730.96|728.76|729.21|727.01|0
1643382450000|2022-01-28 15:07:30|727.82|725.62|729.21|727.01|729.21|727.01|727.82|725.62|0
1643382460000|2022-01-28 15:07:40|729.1|726.9|728.52|726.32|729.1|726.9|728.17|725.97|0
1643382470000|2022-01-28 15:07:50|728.28|726.08|727.48|725.28|728.28|726.08|726.66|724.46|0
1643382480000|2022-01-28 15:08:00|727.71|725.51|728.75|726.55|728.75|726.55|727.71|725.51|0
1643382490000|2022-01-28 15:08:10|727.35|725.15|725.15|722.95|727.35|725.15|725.15|722.95|0
1643382500000|2022-01-28 15:08:20|725.73|723.53|721.56|719.36|725.73|723.53|721.56|719.36|0
1643382510000|2022-01-28 15:08:30|722.83|720.63|725.96|723.76|725.96|723.76|722.83|720.63|0
1643382520000|2022-01-28 15:08:40|726.19|723.99|726.89|724.69|726.89|724.69|726.19|723.99|0
1643382530000|2022-01-28 15:08:50|728.28|726.08|729.21|727.01|729.68|727.48|728.17|725.97|0
1643382540000|2022-01-28 15:09:00|727.94|725.74|727.71|725.51|729.45|727.25|727.71|725.51|0
1643382550000|2022-01-28 15:09:10|727.59|725.39|725.27|723.07|727.94|725.74|725.27|723.07|0
1643382560000|2022-01-28 15:09:20|726.66|724.46|726.78|724.58|727.24|725.04|726.55|724.35|0
1643382570000|2022-01-28 15:09:30|725.62|723.42|723.87|721.67|725.62|723.42|723.87|721.67|0
1643382580000|2022-01-28 15:09:40|723.64|721.44|722.48|720.28|723.64|721.44|722.48|720.28|0
1643382590000|2022-01-28 15:09:50|722.6|720.4|722.14|719.94|722.6|720.4|721.68|719.48|0
1643382600000|2022-01-28 15:10:00|723.64|721.44|722.95|720.75|723.64|721.44|722.95|720.75|0
1643382610000|2022-01-28 15:10:10|723.07|720.87|716.92|714.72|723.07|720.87|716.92|714.72|0
1643382620000|2022-01-28 15:10:20|715.66|713.46|716.35|714.15|716.35|714.15|715.66|713.46|0
1643382630000|2022-01-28 15:10:30|715.54|713.34|715.54|713.34|715.54|713.34|714.73|712.53|0
1643382640000|2022-01-28 15:10:40|716.12|713.92|715.77|713.57|716.35|714.15|715.77|713.57|0
1643382650000|2022-01-28 15:10:50|717.39|715.19|716.81|714.61|717.39|715.19|716.23|714.03|0
1643382660000|2022-01-28 15:11:00|716.92|714.72|716.35|714.15|717.16|714.96|716.12|713.92|0
1643382670000|2022-01-28 15:11:10|717.51|715.31|717.16|714.96|717.62|715.42|717.16|714.96|0
1643382680000|2022-01-28 15:11:20|715.54|713.34|711.84|709.64|715.54|713.34|711.84|709.64|0
1643382690000|2022-01-28 15:11:30|712.53|710.33|713.11|710.91|713.11|710.91|712.53|710.33|0
1643382700000|2022-01-28 15:11:40|712.99|710.79|711.61|709.41|712.99|710.79|711.61|709.41|0
1643382710000|2022-01-28 15:11:50|711.15|708.95|712.42|710.22|712.42|710.22|710.92|708.72|0
1643382720000|2022-01-28 15:12:00|711.5|709.3|712.3|710.1|712.3|710.1|711.5|709.3|0
1643382730000|2022-01-28 15:12:10|711.84|709.64|710.46|708.26|711.96|709.76|710.46|708.26|0
1643382740000|2022-01-28 15:12:20|710.34|708.14|712.07|709.87|712.07|709.87|710.34|708.14|0
1643382750000|2022-01-28 15:12:30|710.46|708.26|711.27|709.07|711.38|709.18|710.46|708.26|0
1643382760000|2022-01-28 15:12:40|711.38|709.18|711.38|709.18|711.38|709.18|710.92|708.72|0
1643382770000|2022-01-28 15:12:50|711.27|709.07|712.53|710.33|712.53|710.33|711.15|708.95|0
1643382780000|2022-01-28 15:13:00|712.3|710.1|712.65|710.45|712.65|710.45|712.3|710.1|0
1643382790000|2022-01-28 15:13:10|712.53|710.33|714.38|712.18|714.38|712.18|712.53|710.33|0
1643382800000|2022-01-28 15:13:20|715.19|712.99|716.92|714.72|717.62|715.42|715.19|712.99|0
1643382810000|2022-01-28 15:13:30|716.35|714.15|717.85|715.65|717.85|715.65|716.35|714.15|0
1643382820000|2022-01-28 15:13:40|718.31|716.11|716.92|714.72|718.54|716.34|716.92|714.72|0
1643382830000|2022-01-28 15:13:50|716.46|714.26|718.2|716|718.31|716.11|716.46|714.26|0
1643382840000|2022-01-28 15:14:00|718.54|716.34|716|713.8|718.54|716.34|715.77|713.57|0
1643382850000|2022-01-28 15:14:10|716.46|714.26|715.54|713.34|716.46|714.26|715.31|713.11|0
1643382860000|2022-01-28 15:14:20|716.23|714.03|716.81|714.61|716.81|714.61|716.23|714.03|0
1643382870000|2022-01-28 15:14:30|717.28|715.08|717.28|715.08|717.62|715.42|716.92|714.72|0
1643382880000|2022-01-28 15:14:40|715.77|713.57|717.39|715.19|717.39|715.19|715.66|713.46|0
1643382890000|2022-01-28 15:14:50|717.16|714.96|716.35|714.15|717.39|715.19|716.35|714.15|0
1643382900000|2022-01-28 15:15:00|715.54|713.34|717.16|714.96|717.39|715.19|715.54|713.34|0
1643382910000|2022-01-28 15:15:10|713.23|711.03|713.58|711.38|713.58|711.38|712.42|710.22|0
1643382920000|2022-01-28 15:15:20|714.38|712.18|715.3|713.1|715.3|713.1|714.38|712.18|0
1643382930000|2022-01-28 15:15:30|714.15|711.95|713.35|711.15|714.15|711.95|712.42|710.22|0
1643382940000|2022-01-28 15:15:40|711.84|709.64|709.42|707.22|711.84|709.64|709.42|707.22|0
1643382950000|2022-01-28 15:15:50|709.19|706.99|708.38|706.18|709.19|706.99|707.81|705.61|0
1643382960000|2022-01-28 15:16:00|708.04|705.84|709.3|707.1|709.3|707.1|708.04|705.84|0
1643382970000|2022-01-28 15:16:10|710.45|708.25|712.53|710.33|712.53|710.33|709.99|707.79|0
1643382980000|2022-01-28 15:16:20|711.61|709.41|711.15|708.95|712.3|710.1|711.15|708.95|0
1643382990000|2022-01-28 15:16:30|711.61|709.41|711.38|709.18|711.61|709.41|710.69|708.49|0
1643383000000|2022-01-28 15:16:40|710.92|708.72|709.88|707.68|710.92|708.72|709.42|707.22|0
1643383010000|2022-01-28 15:16:50|708.84|706.64|707.69|705.49|708.96|706.76|707.69|705.49|0
1643383020000|2022-01-28 15:17:00|707.12|704.92|707|704.8|707.23|705.03|707|704.8|0
1643383030000|2022-01-28 15:17:10|707.92|705.72|708.38|706.18|708.38|706.18|707.92|705.72|0
1643383040000|2022-01-28 15:17:20|709.07|706.87|709.53|707.33|710.45|708.25|709.07|706.87|0
1643383050000|2022-01-28 15:17:30|708.38|706.18|708.04|705.84|708.84|706.64|707.92|705.72|0
1643383060000|2022-01-28 15:17:40|707.46|705.26|708.27|706.07|708.5|706.3|707.46|705.26|0
1643383070000|2022-01-28 15:17:50|708.61|706.41|709.53|707.33|709.53|707.33|708.61|706.41|0
1643383080000|2022-01-28 15:18:00|709.3|707.1|707.92|705.72|709.76|707.56|707.92|705.72|0
1643383090000|2022-01-28 15:18:10|708.38|706.18|708.5|706.3|709.07|706.87|708.38|706.18|0
1643383100000|2022-01-28 15:18:20|708.38|706.18|707.81|705.61|708.38|706.18|707.46|705.26|0
1643383110000|2022-01-28 15:18:30|707.23|705.03|706.65|704.45|707.23|705.03|706.53|704.33|0
1643383120000|2022-01-28 15:18:40|706.07|703.87|706.19|703.99|706.53|704.33|705.96|703.76|0
1643383130000|2022-01-28 15:18:50|705.38|703.18|702.62|700.42|705.38|703.18|702.62|700.42|0
1643383140000|2022-01-28 15:19:00|703.43|701.23|699.96|697.76|703.43|701.23|699.96|697.76|0
1643383150000|2022-01-28 15:19:10|700.43|698.23|699.81|697.61|700.43|698.23|699.81|697.61|0
1643383160000|2022-01-28 15:19:20|700.15|697.95|699.58|697.38|700.15|697.95|699.58|697.38|0
1643383170000|2022-01-28 15:19:30|698.76|696.56|697.83|695.63|699.69|697.49|697.83|695.63|0
1643383180000|2022-01-28 15:19:40|697.37|695.17|696.1|693.9|697.37|695.17|696.1|693.9|0
1643383190000|2022-01-28 15:19:50|696.44|694.24|695.74|693.54|696.44|694.24|695.74|693.54|0
1643383200000|2022-01-28 15:20:00|695.4|693.2|697.02|694.82|697.02|694.82|695.4|693.2|0
1643383210000|2022-01-28 15:20:10|697.6|695.4|697.83|695.63|698.3|696.1|697.6|695.4|0
1643383220000|2022-01-28 15:20:20|698.06|695.86|698.88|696.68|698.88|696.68|698.06|695.86|0
1643383230000|2022-01-28 15:20:30|699.22|697.02|698.99|696.79|699.69|697.49|698.99|696.79|0
1643383240000|2022-01-28 15:20:40|699.69|697.49|698.18|695.98|699.69|697.49|698.18|695.98|0
1643383250000|2022-01-28 15:20:50|697.95|695.75|697.49|695.29|698.3|696.1|697.49|695.29|0
1643383260000|2022-01-28 15:21:00|697.72|695.52|697.37|695.17|697.72|695.52|696.67|694.47|0
1643383270000|2022-01-28 15:21:10|697.26|695.06|696.21|694.01|697.6|695.4|696.21|694.01|0
1643383280000|2022-01-28 15:21:20|696.44|694.24|696.44|694.24|697.37|695.17|696.21|694.01|0
1643383290000|2022-01-28 15:21:30|696.1|693.9|695.51|693.31|696.44|694.24|695.51|693.31|0
1643383300000|2022-01-28 15:21:40|695.98|693.78|695.74|693.54|696.21|694.01|695.74|693.54|0
1643383310000|2022-01-28 15:21:50|694.58|692.38|694.82|692.62|695.05|692.85|694.35|692.15|0
1643383320000|2022-01-28 15:22:00|695.74|693.54|696.79|694.59|696.79|694.59|695.74|693.54|0
1643383330000|2022-01-28 15:22:10|697.14|694.94|696.67|694.47|697.26|695.06|696.67|694.47|0
1643383340000|2022-01-28 15:22:20|697.02|694.82|698.42|696.22|698.42|696.22|697.02|694.82|0
1643383350000|2022-01-28 15:22:30|700.38|698.18|701.31|699.11|701.55|699.35|700.38|698.18|0
1643383360000|2022-01-28 15:22:40|702.01|699.81|703.06|700.86|703.06|700.86|702.01|699.81|0
1643383370000|2022-01-28 15:22:50|703.17|700.97|704.8|702.6|705.27|703.07|703.17|700.97|0
1643383380000|2022-01-28 15:23:00|704.34|702.14|703.87|701.67|704.34|702.14|703.64|701.44|0
1643383390000|2022-01-28 15:23:10|704.22|702.02|705.85|703.65|705.85|703.65|703.41|701.21|0
1643383400000|2022-01-28 15:23:20|706.9|704.7|707.95|705.75|707.95|705.75|706.9|704.7|0
1643383410000|2022-01-28 15:23:30|707.36|705.16|707.72|705.52|707.83|705.63|706.9|704.7|0
1643383420000|2022-01-28 15:23:40|707.83|705.63|707.59|705.39|708.06|705.86|707.59|705.39|0
1643383430000|2022-01-28 15:23:50|706.78|704.58|705.03|702.83|707.13|704.93|705.03|702.83|0
1643383440000|2022-01-28 15:24:00|705.27|703.07|705.39|703.19|705.73|703.53|705.03|702.83|0
1643383450000|2022-01-28 15:24:10|707.02|704.82|706.43|704.23|707.36|705.16|706.43|704.23|0
1643383460000|2022-01-28 15:24:20|706.2|704|706.2|704|706.66|704.46|705.96|703.76|0
1643383470000|2022-01-28 15:24:30|706.43|704.23|706.9|704.7|706.9|704.7|706.43|704.23|0
1643383480000|2022-01-28 15:24:40|708.53|706.33|707.13|704.93|708.99|706.79|707.13|704.93|0
1643383490000|2022-01-28 15:24:50|707.36|705.16|705.85|703.65|707.36|705.16|705.85|703.65|0
1643383500000|2022-01-28 15:25:00|706.55|704.35|706.43|704.23|706.55|704.35|705.03|702.83|0
1643383510000|2022-01-28 15:25:10|705.73|703.53|705.96|703.76|707.02|704.82|705.73|703.53|0
1643383520000|2022-01-28 15:25:20|706.32|704.12|706.66|704.46|706.9|704.7|706.32|704.12|0
1643383530000|2022-01-28 15:25:30|706.9|704.7|707.59|705.39|707.59|705.39|706.43|704.23|0
1643383540000|2022-01-28 15:25:40|705.5|703.3|704.69|702.49|706.32|704.12|704.69|702.49|0
1643383550000|2022-01-28 15:25:50|704.92|702.72|704.92|702.72|705.27|703.07|704.92|702.72|0
1643383560000|2022-01-28 15:26:00|707.48|705.28|706.9|704.7|707.48|705.28|705.96|703.76|0
1643383570000|2022-01-28 15:26:10|704.57|702.37|705.27|703.07|705.27|703.07|703.29|701.09|0
1643383580000|2022-01-28 15:26:20|706.43|704.23|706.78|704.58|706.78|704.58|706.2|704|0
1643383590000|2022-01-28 15:26:30|706.66|704.46|705.85|703.65|706.66|704.46|705.39|703.19|0
1643383600000|2022-01-28 15:26:40|705.39|703.19|705.73|703.53|705.73|703.53|705.03|702.83|0
1643383610000|2022-01-28 15:26:50|706.43|704.23|706.09|703.89|706.43|704.23|706.09|703.89|0
1643383620000|2022-01-28 15:27:00|707.13|704.93|707.72|705.52|708.41|706.21|707.13|704.93|0
1643383630000|2022-01-28 15:27:10|707.95|705.75|707.83|705.63|707.95|705.75|707.25|705.05|0
1643383640000|2022-01-28 15:27:20|708.99|706.79|710.05|707.85|710.16|707.96|708.99|706.79|0
1643383650000|2022-01-28 15:27:30|711.56|709.36|711.68|709.48|712.38|710.18|711.56|709.36|0
1643383660000|2022-01-28 15:27:40|711.44|709.24|711.09|708.89|711.44|709.24|710.16|707.96|0
1643383670000|2022-01-28 15:27:50|710.16|707.96|709.92|707.72|710.28|708.08|709.92|707.72|0
1643383680000|2022-01-28 15:28:00|710.04|707.84|711.09|708.89|711.21|709.01|709.46|707.26|0
1643383690000|2022-01-28 15:28:10|712.49|710.29|713.19|710.99|713.19|710.99|712.49|710.29|0
1643383700000|2022-01-28 15:28:20|714.59|712.39|715.76|713.56|715.76|713.56|714.36|712.16|0
1643383710000|2022-01-28 15:28:30|715.52|713.32|713.78|711.58|715.52|713.32|713.78|711.58|0
1643383720000|2022-01-28 15:28:40|713.66|711.46|713.66|711.46|714.71|712.51|713.19|710.99|0
1643383730000|2022-01-28 15:28:50|713.54|711.34|714.59|712.39|714.59|712.39|713.54|711.34|0
1643383740000|2022-01-28 15:29:00|714.36|712.16|713.89|711.69|714.36|712.16|712.84|710.64|0
1643383750000|2022-01-28 15:29:10|714.12|711.92|713.78|711.58|714.12|711.92|713.42|711.22|0
1643383760000|2022-01-28 15:29:20|713.19|710.99|714.12|711.92|714.12|711.92|713.19|710.99|0
1643383770000|2022-01-28 15:29:30|713.42|711.22|713.54|711.34|714.12|711.92|713.42|711.22|0
1643383780000|2022-01-28 15:29:40|714.94|712.74|713.66|711.46|714.94|712.74|713.66|711.46|0
1643383790000|2022-01-28 15:29:50|712.72|710.52|712.02|709.82|712.72|710.52|712.02|709.82|0
1643383800000|2022-01-28 15:30:00|711.32|709.12|708.76|706.56|711.32|709.12|708.76|706.56|0
1643383810000|2022-01-28 15:30:10|710.39|708.19|710.62|708.42|710.86|708.66|710.28|708.08|0
1643383820000|2022-01-28 15:30:20|711.44|709.24|712.26|710.06|712.72|710.52|711.44|709.24|0
1643383830000|2022-01-28 15:30:30|713.78|711.58|711.56|709.36|713.78|711.58|711.56|709.36|0
1643383840000|2022-01-28 15:30:40|710.39|708.19|707.36|705.16|710.39|708.19|707.36|705.16|0
1643383850000|2022-01-28 15:30:50|708.06|705.86|708.29|706.09|708.29|706.09|707.95|705.75|0
1643383860000|2022-01-28 15:31:00|707.36|705.16|711.32|709.12|711.32|709.12|707.36|705.16|0
1643383870000|2022-01-28 15:31:10|709.22|707.02|710.16|707.96|710.16|707.96|707.71|705.51|0
1643383880000|2022-01-28 15:31:20|710.39|708.19|710.62|708.42|710.62|708.42|710.16|707.96|0
1643383890000|2022-01-28 15:31:30|710.51|708.31|710.86|708.66|710.98|708.78|710.51|708.31|0
1643383900000|2022-01-28 15:31:40|710.74|708.54|710.28|708.08|710.74|708.54|709.81|707.61|0
1643383910000|2022-01-28 15:31:50|709.81|707.61|709.92|707.72|709.92|707.72|709.81|707.61|0
1643383920000|2022-01-28 15:32:00|709.69|707.49|711.56|709.36|711.56|709.36|709.69|707.49|0
1643383930000|2022-01-28 15:32:10|712.25|710.05|712.25|710.05|712.38|710.18|711.79|709.59|0
1643383940000|2022-01-28 15:32:20|713.08|710.88|714.24|712.04|714.36|712.16|713.08|710.88|0
1643383950000|2022-01-28 15:32:30|714.36|712.16|713.89|711.69|714.36|712.16|713.31|711.11|0
1643383960000|2022-01-28 15:32:40|713.65|711.45|714.36|712.16|714.48|712.28|713.65|711.45|0
1643383970000|2022-01-28 15:32:50|714.12|711.92|714.59|712.39|714.59|712.39|714.12|711.92|0
1643383980000|2022-01-28 15:33:00|714.12|711.92|717.16|714.96|717.16|714.96|714.12|711.92|0
1643383990000|2022-01-28 15:33:10|718.33|716.13|719.26|717.06|719.26|717.06|718.33|716.13|0
1643384000000|2022-01-28 15:33:20|719.5|717.3|719.5|717.3|719.73|717.53|719.5|717.3|0
1643384010000|2022-01-28 15:33:30|718.79|716.59|719.03|716.83|719.03|716.83|718.68|716.48|0
1643384020000|2022-01-28 15:33:40|717.86|715.66|717.63|715.43|717.86|715.66|717.16|714.96|0
1643384030000|2022-01-28 15:33:50|717.75|715.55|717.39|715.19|717.75|715.55|717.39|715.19|0
1643384040000|2022-01-28 15:34:00|717.75|715.55|719.96|717.76|719.96|717.76|717.16|714.96|0
1643384050000|2022-01-28 15:34:10|720.2|718|719.85|717.65|721.13|718.93|719.5|717.3|0
1643384060000|2022-01-28 15:34:20|720.2|718|720.79|718.59|720.9|718.7|720.2|718|0
1643384070000|2022-01-28 15:34:30|720.43|718.23|720.2|718|720.55|718.35|720.2|718|0
1643384080000|2022-01-28 15:34:40|719.85|717.65|719.5|717.3|719.85|717.65|719.5|717.3|0
1643384090000|2022-01-28 15:34:50|719.96|717.76|719.96|717.76|719.96|717.76|719.73|717.53|0
1643384100000|2022-01-28 15:35:00|719.62|717.42|718.21|716.01|719.62|717.42|717.16|714.96|0
1643384110000|2022-01-28 15:35:10|718.56|716.36|719.73|717.53|719.96|717.76|718.56|716.36|0
1643384120000|2022-01-28 15:35:20|719.96|717.76|719.15|716.95|719.96|717.76|719.15|716.95|0
1643384130000|2022-01-28 15:35:30|719.26|717.06|718.56|716.36|719.26|717.06|718.09|715.89|0
1643384140000|2022-01-28 15:35:40|717.98|715.78|718.21|716.01|718.21|716.01|717.98|715.78|0
1643384150000|2022-01-28 15:35:50|717.75|715.55|717.51|715.31|718.09|715.89|717.51|715.31|0
1643384160000|2022-01-28 15:36:00|717.62|715.42|718.79|716.59|718.79|716.59|717.62|715.42|0
1643384170000|2022-01-28 15:36:10|718.56|716.36|715.99|713.79|718.56|716.36|715.99|713.79|0
1643384180000|2022-01-28 15:36:20|716.34|714.14|714.82|712.62|716.46|714.26|714.82|712.62|0
1643384190000|2022-01-28 15:36:30|714.71|712.51|713.65|711.45|714.71|712.51|713.65|711.45|0
1643384200000|2022-01-28 15:36:40|712.14|709.94|714.48|712.28|714.48|712.28|712.14|709.94|0
1643384210000|2022-01-28 15:36:50|714.59|712.39|715.06|712.86|715.06|712.86|714.48|712.28|0
1643384220000|2022-01-28 15:37:00|714.59|712.39|711.32|709.12|714.59|712.39|711.32|709.12|0
1643384230000|2022-01-28 15:37:10|710.39|708.19|711.32|709.12|711.32|709.12|710.39|708.19|0
1643384240000|2022-01-28 15:37:20|710.85|708.65|708.52|706.32|710.85|708.65|708.52|706.32|0
1643384250000|2022-01-28 15:37:30|707.13|704.93|707.83|705.63|707.83|705.63|707.13|704.93|0
1643384260000|2022-01-28 15:37:40|707.13|704.93|705.26|703.06|707.13|704.93|705.15|702.95|0
1643384270000|2022-01-28 15:37:50|706.2|704|707.02|704.82|707.36|705.16|706.08|703.88|0
1643384280000|2022-01-28 15:38:00|707.36|705.16|708.99|706.79|708.99|706.79|707.36|705.16|0
1643384290000|2022-01-28 15:38:10|708.18|705.98|705.96|703.76|708.18|705.98|705.96|703.76|0
1643384300000|2022-01-28 15:38:20|705.26|703.06|706.66|704.46|706.66|704.46|705.26|703.06|0
1643384310000|2022-01-28 15:38:30|706.55|704.35|704.1|701.9|706.55|704.35|704.1|701.9|0
1643384320000|2022-01-28 15:38:40|703.4|701.2|703.76|701.56|703.76|701.56|703.06|700.86|0
1643384330000|2022-01-28 15:38:50|704.8|702.6|706.2|704|706.2|704|704.69|702.49|0
1643384340000|2022-01-28 15:39:00|705.96|703.76|705.96|703.76|706.43|704.23|705.26|703.06|0
1643384350000|2022-01-28 15:39:10|706.2|704|707.95|705.75|707.95|705.75|706.2|704|0
1643384360000|2022-01-28 15:39:20|708.88|706.68|709.69|707.49|709.69|707.49|708.88|706.68|0
1643384370000|2022-01-28 15:39:30|710.62|708.42|710.98|708.78|711.32|709.12|710.62|708.42|0
1643384380000|2022-01-28 15:39:40|709.69|707.49|710.16|707.96|710.16|707.96|709.69|707.49|0
1643384390000|2022-01-28 15:39:50|709.69|707.49|710.28|708.08|710.28|708.08|708.76|706.56|0
1643384400000|2022-01-28 15:40:00|709.92|707.72|710.85|708.65|711.68|709.48|709.92|707.72|0
1643384410000|2022-01-28 15:40:10|710.98|708.78|712.38|710.18|712.38|710.18|709.92|707.72|0
1643384420000|2022-01-28 15:40:20|712.25|710.05|714.12|711.92|714.12|711.92|712.02|709.82|0
1643384430000|2022-01-28 15:40:30|713.42|711.22|713.08|710.88|713.54|711.34|713.08|710.88|0
1643384440000|2022-01-28 15:40:40|713.19|710.99|713.42|711.22|713.42|711.22|712.25|710.05|0
1643384450000|2022-01-28 15:40:50|713.65|711.45|712.61|710.41|713.65|711.45|712.61|710.41|0
1643384460000|2022-01-28 15:41:00|713.54|711.34|712.61|710.41|713.54|711.34|711.68|709.48|0
1643384470000|2022-01-28 15:41:10|712.72|710.52|712.25|710.05|712.72|710.52|712.25|710.05|0
1643384480000|2022-01-28 15:41:20|712.49|710.29|712.02|709.82|712.49|710.29|710.16|707.96|0
1643384490000|2022-01-28 15:41:30|712.38|710.18|712.95|710.75|713.19|710.99|712.38|710.18|0
1643384500000|2022-01-28 15:41:40|713.65|711.45|716.34|714.14|716.34|714.14|713.65|711.45|0
1643384510000|2022-01-28 15:41:50|715.64|713.44|714.82|712.62|715.64|713.44|714.59|712.39|0
1643384520000|2022-01-28 15:42:00|714.71|712.51|716.46|714.26|716.46|714.26|714.12|711.92|0
1643384530000|2022-01-28 15:42:10|715.52|713.32|717.62|715.42|717.62|715.42|715.52|713.32|0
1643384540000|2022-01-28 15:42:20|717.39|715.19|720.2|718|720.2|718|716.92|714.72|0
1643384550000|2022-01-28 15:42:30|720.66|718.46|720.66|718.46|721.02|718.82|720.66|718.46|0
1643384560000|2022-01-28 15:42:40|720.2|718|723.24|721.04|723.24|721.04|720.2|718|0
1643384570000|2022-01-28 15:42:50|723.36|721.16|722.54|720.34|724.18|721.98|722.54|720.34|0
1643384580000|2022-01-28 15:43:00|721.83|719.63|721.37|719.17|721.83|719.63|721.25|719.05|0
1643384590000|2022-01-28 15:43:10|722.77|720.57|721.37|719.17|722.77|720.57|721.13|718.93|0
1643384600000|2022-01-28 15:43:20|722.77|720.57|721.13|718.93|722.77|720.57|721.13|718.93|0
1643384610000|2022-01-28 15:43:30|721.6|719.4|722.3|720.1|722.42|720.22|721.6|719.4|0
1643384620000|2022-01-28 15:43:40|721.83|719.63|721.96|719.76|721.96|719.76|721.72|719.52|0
1643384630000|2022-01-28 15:43:50|721.37|719.17|721.13|718.93|721.37|719.17|720.55|718.35|0
1643384640000|2022-01-28 15:44:00|721.37|719.17|722.54|720.34|722.54|720.34|720.2|718|0
1643384650000|2022-01-28 15:44:10|722.77|720.57|722.07|719.87|722.77|720.57|722.07|719.87|0
1643384660000|2022-01-28 15:44:20|722.19|719.99|723.44|721.24|723.67|721.47|722.19|719.99|0
1643384670000|2022-01-28 15:44:30|722.5|720.3|722.74|720.54|722.97|720.77|721.93|719.73|0
1643384680000|2022-01-28 15:44:40|723.09|720.89|723.67|721.47|724.02|721.82|723.09|720.89|0
1643384690000|2022-01-28 15:44:50|723.2|721|722.63|720.43|723.44|721.24|722.63|720.43|0
1643384700000|2022-01-28 15:45:00|722.5|720.3|720.3|718.1|722.5|720.3|720.3|718.1|0
1643384710000|2022-01-28 15:45:10|722.04|719.84|720.64|718.44|722.04|719.84|720.64|718.44|0
1643384720000|2022-01-28 15:45:20|719.83|717.63|720.3|718.1|720.3|718.1|719.25|717.05|0
1643384730000|2022-01-28 15:45:30|721.46|719.26|722.86|720.66|722.86|720.66|721.11|718.91|0
1643384740000|2022-01-28 15:45:40|723.32|721.12|723.56|721.36|723.56|721.36|723.2|721|0
1643384750000|2022-01-28 15:45:50|723.79|721.59|720.53|718.33|723.79|721.59|720.41|718.21|0
1643384760000|2022-01-28 15:46:00|721.57|719.37|719.83|717.63|721.57|719.37|719.83|717.63|0
1643384770000|2022-01-28 15:46:10|718.78|716.58|718.55|716.35|718.78|716.58|717.97|715.77|0
1643384780000|2022-01-28 15:46:20|718.21|716.01|716.12|713.92|718.21|716.01|716.12|713.92|0
1643384790000|2022-01-28 15:46:30|716.23|714.03|715.3|713.1|716.23|714.03|715.07|712.87|0
1643384800000|2022-01-28 15:46:40|714.84|712.64|715.76|713.56|715.76|713.56|714.49|712.29|0
1643384810000|2022-01-28 15:46:50|717.39|715.19|716.92|714.72|717.39|715.19|716.81|714.61|0
1643384820000|2022-01-28 15:47:00|716.23|714.03|712.4|710.2|716.23|714.03|712.4|710.2|0
1643384830000|2022-01-28 15:47:10|709.97|707.77|708.81|706.61|709.97|707.77|708.81|706.61|0
1643384840000|2022-01-28 15:47:20|709.5|707.3|709.04|706.84|709.62|707.42|709.04|706.84|0
1643384850000|2022-01-28 15:47:30|708.93|706.73|705.34|703.14|708.93|706.73|705.34|703.14|0
1643384860000|2022-01-28 15:47:40|704.88|702.68|705.92|703.72|705.92|703.72|704.88|702.68|0
1643384870000|2022-01-28 15:47:50|707.88|705.68|707.31|705.11|708.11|705.91|707.31|705.11|0
1643384880000|2022-01-28 15:48:00|705.57|703.37|707.19|704.99|707.19|704.99|705.57|703.37|0
1643384890000|2022-01-28 15:48:10|707.88|705.68|707.42|705.22|707.88|705.68|707.42|705.22|0
1643384900000|2022-01-28 15:48:20|707.08|704.88|708.11|705.91|708.23|706.03|707.08|704.88|0
1643384910000|2022-01-28 15:48:30|708.58|706.38|708.11|705.91|708.58|706.38|707.88|705.68|0
1643384920000|2022-01-28 15:48:40|708|705.8|707.65|705.45|708.35|706.15|707.65|705.45|0
1643384930000|2022-01-28 15:48:50|707.77|705.57|708.81|706.61|708.81|706.61|707.77|705.57|0
1643384940000|2022-01-28 15:49:00|707.77|705.57|707.65|705.45|707.88|705.68|707.19|704.99|0
1643384950000|2022-01-28 15:49:10|707.08|704.88|707.77|705.57|707.77|705.57|707.08|704.88|0
1643384960000|2022-01-28 15:49:20|707.88|705.68|704.64|702.44|707.88|705.68|704.64|702.44|0
1643384970000|2022-01-28 15:49:30|701.87|699.67|700.72|698.52|701.87|699.67|700.26|698.06|0
1643384980000|2022-01-28 15:49:40|699.79|697.59|699.33|697.13|699.79|697.59|699.33|697.13|0
1643384990000|2022-01-28 15:49:50|698.87|696.67|698.53|696.33|698.87|696.67|698.3|696.1|0
1643385000000|2022-01-28 15:50:00|698.87|696.67|697.72|695.52|698.87|696.67|696.8|694.6|0
1643385010000|2022-01-28 15:50:10|698.18|695.98|697.72|695.52|698.3|696.1|697.61|695.41|0
1643385020000|2022-01-28 15:50:20|696.46|694.26|696.92|694.72|696.92|694.72|696.11|693.91|0
1643385030000|2022-01-28 15:50:30|696.8|694.6|695.99|693.79|697.03|694.83|695.99|693.79|0
1643385040000|2022-01-28 15:50:40|696.8|694.6|697.03|694.83|697.03|694.83|695.76|693.56|0
1643385050000|2022-01-28 15:50:50|695.87|693.67|697.26|695.06|697.26|695.06|695.87|693.67|0
1643385060000|2022-01-28 15:51:00|697.49|695.29|698.87|696.67|699.1|696.9|697.03|694.83|0
1643385070000|2022-01-28 15:51:10|699.56|697.36|699.79|697.59|700.26|698.06|699.33|697.13|0
1643385080000|2022-01-28 15:51:20|700.38|698.18|699.56|697.36|700.61|698.41|699.56|697.36|0
1643385090000|2022-01-28 15:51:30|699.68|697.48|698.41|696.21|699.68|697.48|696.8|694.6|0
1643385100000|2022-01-28 15:51:40|699.33|697.13|697.95|695.75|699.33|697.13|697.95|695.75|0
1643385110000|2022-01-28 15:51:50|698.18|695.98|699.79|697.59|699.79|697.59|698.18|695.98|0
1643385120000|2022-01-28 15:52:00|698.87|696.67|699.33|697.13|699.33|697.13|698.18|695.98|0
1643385130000|2022-01-28 15:52:10|700.72|698.52|700.61|698.41|700.72|698.52|700.38|698.18|0
1643385140000|2022-01-28 15:52:20|699.33|697.13|699.56|697.36|699.56|697.36|699.33|697.13|0
1643385150000|2022-01-28 15:52:30|699.79|697.59|699.1|696.9|699.79|697.59|699.1|696.9|0
1643385160000|2022-01-28 15:52:40|698.99|696.79|698.07|695.87|698.99|696.79|698.07|695.87|0
1643385170000|2022-01-28 15:52:50|698.53|696.33|697.72|695.52|699.22|697.02|697.49|695.29|0
1643385180000|2022-01-28 15:53:00|697.49|695.29|697.49|695.29|697.49|695.29|697.49|695.29|0
1643385190000|2022-01-28 15:53:10|696.69|694.49|694.95|692.75|696.69|694.49|694.95|692.75|0
1643385200000|2022-01-28 15:53:20|695.18|692.98|693.34|691.14|695.18|692.98|693.34|691.14|0
1643385210000|2022-01-28 15:53:30|694.26|692.06|694.03|691.83|694.26|692.06|694.03|691.83|0
1643385220000|2022-01-28 15:53:40|692.88|690.68|693.69|691.49|693.8|691.6|692.88|690.68|0
1643385230000|2022-01-28 15:53:50|693.8|691.6|693.69|691.49|693.8|691.6|693.34|691.14|0
1643385240000|2022-01-28 15:54:00|693.34|691.14|694.38|692.18|694.38|692.18|693.11|690.91|0
1643385250000|2022-01-28 15:54:10|694.72|692.52|694.72|692.52|694.95|692.75|694.61|692.41|0
1643385260000|2022-01-28 15:54:20|693.57|691.37|692.88|690.68|693.57|691.37|692.88|690.68|0
1643385270000|2022-01-28 15:54:30|691.73|689.53|690.12|687.92|691.73|689.53|690.12|687.92|0
1643385280000|2022-01-28 15:54:40|689.66|687.46|690.24|688.04|690.58|688.38|689.66|687.46|0
1643385290000|2022-01-28 15:54:50|690.58|688.38|689.66|687.46|690.58|688.38|689.66|687.46|0
1643385300000|2022-01-28 15:55:00|690.35|688.15|690.12|687.92|690.35|688.15|689.66|687.46|0
1643385310000|2022-01-28 15:55:10|691.62|689.42|693.23|691.03|693.23|691.03|691.62|689.42|0
1643385320000|2022-01-28 15:55:20|693|690.8|693.57|691.37|694.49|692.29|693|690.8|0
1643385330000|2022-01-28 15:55:30|695.07|692.87|694.72|692.52|695.07|692.87|694.49|692.29|0
1643385340000|2022-01-28 15:55:40|695.07|692.87|694.95|692.75|695.07|692.87|694.26|692.06|0
1643385350000|2022-01-28 15:55:50|694.72|692.52|693.11|690.91|694.72|692.52|692.42|690.22|0
1643385360000|2022-01-28 15:56:00|693|690.8|694.38|692.18|694.38|692.18|693|690.8|0
1643385370000|2022-01-28 15:56:10|694.72|692.52|697.03|694.83|697.03|694.83|694.72|692.52|0
1643385380000|2022-01-28 15:56:20|696.8|694.6|696.1|693.9|696.8|694.6|695.53|693.33|0
1643385390000|2022-01-28 15:56:30|696.33|694.13|696.68|694.48|698.53|696.33|696.33|694.13|0
1643385400000|2022-01-28 15:56:40|696.8|694.6|697.03|694.83|697.03|694.83|696.57|694.37|0
1643385410000|2022-01-28 15:56:50|697.15|694.95|696.92|694.72|697.61|695.41|696.8|694.6|0
1643385420000|2022-01-28 15:57:00|697.03|694.83|697.49|695.29|698.18|695.98|697.03|694.83|0
1643385430000|2022-01-28 15:57:10|697.38|695.18|696.8|694.6|697.38|695.18|696.8|694.6|0
1643385440000|2022-01-28 15:57:20|696.57|694.37|694.72|692.52|696.57|694.37|694.72|692.52|0
1643385450000|2022-01-28 15:57:30|694.49|692.29|691.27|689.07|694.49|692.29|691.27|689.07|0
1643385460000|2022-01-28 15:57:40|692.88|690.68|693.23|691.03|693.8|691.6|692.88|690.68|0
1643385470000|2022-01-28 15:57:50|692.88|690.68|693|690.8|693|690.8|692.77|690.57|0
1643385480000|2022-01-28 15:58:00|692.54|690.34|692.77|690.57|692.88|690.68|691.96|689.76|0
1643385490000|2022-01-28 15:58:10|692.88|690.68|694.26|692.06|694.26|692.06|691.73|689.53|0
1643385500000|2022-01-28 15:58:20|694.03|691.83|692.88|690.68|694.03|691.83|692.08|689.88|0
1643385510000|2022-01-28 15:58:30|692.42|690.22|692.19|689.99|692.42|690.22|691.96|689.76|0
1643385520000|2022-01-28 15:58:40|691.96|689.76|691.96|689.76|691.96|689.76|691.96|689.76|0
1643385530000|2022-01-28 15:58:50|691.39|689.19|691.5|689.3|691.5|689.3|691.04|688.84|0
1643385540000|2022-01-28 15:59:00|691.39|689.19|692.31|690.11|692.31|690.11|691.39|689.19|0
1643385550000|2022-01-28 15:59:10|692.42|690.22|689.43|687.23|693.11|690.91|689.43|687.23|0
1643385560000|2022-01-28 15:59:20|689.66|687.46|688.74|686.54|689.66|687.46|688.74|686.54|0
1643385570000|2022-01-28 15:59:30|686.91|684.71|685.99|683.79|686.91|684.71|685.99|683.79|0
1643385580000|2022-01-28 15:59:40|685.76|683.56|685.99|683.79|685.99|683.79|685.53|683.33|0
1643385590000|2022-01-28 15:59:50|686.68|684.48|686.11|683.91|686.68|684.48|685.76|683.56|0
1643385600000|2022-01-28 16:00:00|684.84|682.64|683.46|681.26|685.3|683.1|683.46|681.26|0
1643385610000|2022-01-28 16:00:10|684.38|682.18|686.91|684.71|686.91|684.71|684.38|682.18|0
1643385620000|2022-01-28 16:00:20|686.45|684.25|687.25|685.05|687.25|685.05|685.99|683.79|0
1643385630000|2022-01-28 16:00:30|687.59|685.39|687.36|685.16|687.59|685.39|687.13|684.93|0
1643385640000|2022-01-28 16:00:40|687.59|685.39|689.2|687|689.2|687|687.59|685.39|0
1643385650000|2022-01-28 16:00:50|688.74|686.54|688.97|686.77|690.47|688.27|688.74|686.54|0
1643385660000|2022-01-28 16:01:00|689.2|687|688.86|686.66|689.2|687|688.86|686.66|0
1643385670000|2022-01-28 16:01:10|688.51|686.31|687.59|685.39|688.51|686.31|687.59|685.39|0
1643385680000|2022-01-28 16:01:20|688.05|685.85|689.2|687|689.2|687|688.05|685.85|0
1643385690000|2022-01-28 16:01:30|689.09|686.89|689.89|687.69|689.89|687.69|688.97|686.77|0
1643385700000|2022-01-28 16:01:40|690.81|688.61|691.04|688.84|691.16|688.96|690.12|687.92|0
1643385710000|2022-01-28 16:01:50|690.58|688.38|691.73|689.53|691.73|689.53|689.55|687.35|0
1643385720000|2022-01-28 16:02:00|692.88|690.68|692.42|690.22|692.88|690.68|691.96|689.76|0
1643385730000|2022-01-28 16:02:10|691.96|689.76|693.57|691.37|693.57|691.37|691.73|689.53|0
1643385740000|2022-01-28 16:02:20|694.95|692.75|693.92|691.72|694.95|692.75|693.92|691.72|0
1643385750000|2022-01-28 16:02:30|695.18|692.98|695.07|692.87|695.41|693.21|695.07|692.87|0
1643385760000|2022-01-28 16:02:40|694.95|692.75|694.61|692.41|694.95|692.75|694.49|692.29|0
1643385770000|2022-01-28 16:02:50|694.95|692.75|694.26|692.06|694.95|692.75|694.26|692.06|0
1643385780000|2022-01-28 16:03:00|692.42|690.22|691.73|689.53|692.42|690.22|691.39|689.19|0
1643385790000|2022-01-28 16:03:10|690.81|688.61|691.04|688.84|691.5|689.3|690.81|688.61|0
1643385800000|2022-01-28 16:03:20|690.93|688.73|690.81|688.61|690.93|688.73|690.35|688.15|0
1643385810000|2022-01-28 16:03:30|688.4|686.2|689.43|687.23|689.43|687.23|687.71|685.51|0
1643385820000|2022-01-28 16:03:40|689.09|686.89|690.01|687.81|690.01|687.81|689.09|686.89|0
1643385830000|2022-01-28 16:03:50|690.81|688.61|691.39|689.19|691.39|689.19|690.01|687.81|0
1643385840000|2022-01-28 16:04:00|691.16|688.96|693.11|690.91|693.11|690.91|691.16|688.96|0
1643385850000|2022-01-28 16:04:10|693.57|691.37|693.46|691.26|693.57|691.37|693.11|690.91|0
1643385860000|2022-01-28 16:04:20|693.34|691.14|693.69|691.49|693.92|691.72|693.34|691.14|0
1643385870000|2022-01-28 16:04:30|693.57|691.37|693.46|691.26|693.8|691.6|693.46|691.26|0
1643385880000|2022-01-28 16:04:40|693.8|691.6|695.07|692.87|695.07|692.87|693.34|691.14|0
1643385890000|2022-01-28 16:04:50|695.41|693.21|697.72|695.52|697.72|695.52|695.41|693.21|0
1643385900000|2022-01-28 16:05:00|695.64|693.44|694.95|692.75|695.64|693.44|694.95|692.75|0
1643385910000|2022-01-28 16:05:10|693.34|691.14|693.46|691.26|693.46|691.26|692.65|690.45|0
1643385920000|2022-01-28 16:05:20|694.72|692.52|692.42|690.22|694.72|692.52|692.42|690.22|0
1643385930000|2022-01-28 16:05:30|691.73|689.53|693.8|691.6|693.8|691.6|691.73|689.53|0
1643385940000|2022-01-28 16:05:40|694.49|692.29|693.8|691.6|694.49|692.29|693.69|691.49|0
1643385950000|2022-01-28 16:05:50|693.11|690.91|692.65|690.45|693.23|691.03|692.65|690.45|0
1643385960000|2022-01-28 16:06:00|693.11|690.91|694.03|691.83|694.03|691.83|692.88|690.68|0
1643385970000|2022-01-28 16:06:10|693.8|691.6|693.57|691.37|693.92|691.72|693.34|691.14|0
1643385980000|2022-01-28 16:06:20|693.8|691.6|694.15|691.95|694.38|692.18|693.69|691.49|0
1643385990000|2022-01-28 16:06:30|693.92|691.72|693.11|690.91|694.26|692.06|693.11|690.91|0
1643386000000|2022-01-28 16:06:40|691.73|689.53|691.27|689.07|691.73|689.53|690.81|688.61|0
1643386010000|2022-01-28 16:06:50|692.65|690.45|691.73|689.53|692.65|690.45|691.73|689.53|0
1643386020000|2022-01-28 16:07:00|692.31|690.11|691.85|689.65|692.31|690.11|691.85|689.65|0
1643386030000|2022-01-28 16:07:10|692.42|690.22|692.54|690.34|693.11|690.91|692.42|690.22|0
1643386040000|2022-01-28 16:07:20|691.85|689.65|693.46|691.26|693.46|691.26|691.85|689.65|0
1643386050000|2022-01-28 16:07:30|693.57|691.37|692.42|690.22|693.57|691.37|692.42|690.22|0
1643386060000|2022-01-28 16:07:40|694.26|692.06|694.38|692.18|694.38|692.18|693.34|691.14|0
1643386070000|2022-01-28 16:07:50|694.49|692.29|694.49|692.29|694.49|692.29|694.26|692.06|0
1643386080000|2022-01-28 16:08:00|694.26|692.06|692.65|690.45|694.26|692.06|692.65|690.45|0
1643386090000|2022-01-28 16:08:10|692.88|690.68|691.16|688.96|692.88|690.68|691.04|688.84|0
1643386100000|2022-01-28 16:08:20|692.42|690.22|692.77|690.57|692.77|690.57|691.96|689.76|0
1643386110000|2022-01-28 16:08:30|691.96|689.76|691.27|689.07|692.54|690.34|691.27|689.07|0
1643386120000|2022-01-28 16:08:40|690.58|688.38|688.51|686.31|690.58|688.38|688.51|686.31|0
1643386130000|2022-01-28 16:08:50|687.94|685.74|688.51|686.31|688.51|686.31|687.94|685.74|0
1643386140000|2022-01-28 16:09:00|689.09|686.89|690.93|688.73|690.93|688.73|689.09|686.89|0
1643386150000|2022-01-28 16:09:10|690.24|688.04|688.51|686.31|690.24|688.04|688.51|686.31|0
1643386160000|2022-01-28 16:09:20|687.36|685.16|688.51|686.31|688.63|686.43|687.36|685.16|0
1643386170000|2022-01-28 16:09:30|688.4|686.2|689.2|687|689.2|687|688.4|686.2|0
1643386180000|2022-01-28 16:09:40|687.94|685.74|688.17|685.97|688.17|685.97|687.94|685.74|0
1643386190000|2022-01-28 16:09:50|688.97|686.77|688.51|686.31|689.89|687.69|688.51|686.31|0
1643386200000|2022-01-28 16:10:00|688.63|686.43|688.74|686.54|689.2|687|688.63|686.43|0
1643386210000|2022-01-28 16:10:10|687.13|684.93|687.13|684.93|687.36|685.16|687.13|684.93|0
1643386220000|2022-01-28 16:10:20|684.84|682.64|684.84|682.64|684.84|682.64|684.84|682.64|0
1643386230000|2022-01-28 16:10:30|684.61|682.41|683.46|681.26|684.84|682.64|683.46|681.26|0
1643386240000|2022-01-28 16:10:40|682.44|680.24|682.09|679.89|682.44|680.24|682.09|679.89|0
1643386250000|2022-01-28 16:10:50|681.86|679.66|682.44|680.24|682.55|680.35|681.86|679.66|0
1643386260000|2022-01-28 16:11:00|682.09|679.89|680.94|678.74|682.09|679.89|680.26|678.06|0
1643386270000|2022-01-28 16:11:10|680.49|678.29|680.03|677.83|680.6|678.4|680.03|677.83|0
1643386280000|2022-01-28 16:11:20|680.6|678.4|681.29|679.09|681.29|679.09|680.15|677.95|0
1643386290000|2022-01-28 16:11:30|681.4|679.2|680.15|677.95|681.4|679.2|680.03|677.83|0
1643386300000|2022-01-28 16:11:40|680.26|678.06|678.65|676.45|680.26|678.06|678.43|676.23|0
1643386310000|2022-01-28 16:11:50|677.97|675.77|678.32|676.12|678.32|676.12|677.74|675.54|0
1643386320000|2022-01-28 16:12:00|678.2|676|678.88|676.68|678.88|676.68|678.2|676|0
1643386330000|2022-01-28 16:12:10|679.11|676.91|680.03|677.83|680.03|677.83|679.11|676.91|0
1643386340000|2022-01-28 16:12:20|679.23|677.03|679.34|677.14|679.34|677.14|678.88|676.68|0
1643386350000|2022-01-28 16:12:30|680.6|678.4|679.8|677.6|680.6|678.4|679.8|677.6|0
1643386360000|2022-01-28 16:12:40|679.92|677.72|679.69|677.49|680.03|677.83|679.57|677.37|0
1643386370000|2022-01-28 16:12:50|679.34|677.14|678.43|676.23|680.03|677.83|678.43|676.23|0
1643386380000|2022-01-28 16:13:00|678.54|676.34|679.34|677.14|680.15|677.95|678.54|676.34|0
1643386390000|2022-01-28 16:13:10|679.11|676.91|679.57|677.37|679.57|677.37|679.11|676.91|0
1643386400000|2022-01-28 16:13:20|678.88|676.68|679.57|677.37|679.57|677.37|678.65|676.45|0
1643386410000|2022-01-28 16:13:30|680.15|677.95|679.69|677.49|680.15|677.95|679.57|677.37|0
1643386420000|2022-01-28 16:13:40|680.26|678.06|680.03|677.83|680.26|678.06|679.8|677.6|0
1643386430000|2022-01-28 16:13:50|679.57|677.37|679.34|677.14|679.57|677.37|679.11|676.91|0
1643386440000|2022-01-28 16:14:00|680.03|677.83|679.8|677.6|680.03|677.83|679.57|677.37|0
1643386450000|2022-01-28 16:14:10|679.34|677.14|679.34|677.14|680.15|677.95|679.34|677.14|0
1643386460000|2022-01-28 16:14:20|679.8|677.6|679.11|676.91|679.8|677.6|679|676.8|0
1643386470000|2022-01-28 16:14:30|679|676.8|679.34|677.14|679.34|677.14|679|676.8|0
1643386480000|2022-01-28 16:14:40|679|676.8|679.23|677.03|679.23|677.03|679|676.8|0
1643386490000|2022-01-28 16:14:50|679.11|676.91|678.65|676.45|679.11|676.91|678.65|676.45|0
1643386500000|2022-01-28 16:15:00|679.23|677.03|677.86|675.66|679.23|677.03|677.86|675.66|0
1643386510000|2022-01-28 16:15:10|677.97|675.77|677.17|674.97|677.97|675.77|677.17|674.97|0
1643386520000|2022-01-28 16:15:20|676.37|674.17|675.91|673.71|676.49|674.29|675.91|673.71|0
1643386530000|2022-01-28 16:15:30|675.8|673.6|673.97|671.77|675.8|673.6|673.97|671.77|0
1643386540000|2022-01-28 16:15:40|673.86|671.66|673.63|671.43|674.08|671.88|673.63|671.43|0
1643386550000|2022-01-28 16:15:50|674.31|672.11|673.4|671.2|674.31|672.11|673.4|671.2|0
1643386560000|2022-01-28 16:16:00|673.63|671.43|674.66|672.46|674.66|672.46|673.63|671.43|0
1643386570000|2022-01-28 16:16:10|673.4|671.2|672.94|670.74|673.4|671.2|672.94|670.74|0
1643386580000|2022-01-28 16:16:20|673.63|671.43|675|672.8|675|672.8|673.63|671.43|0
1643386590000|2022-01-28 16:16:30|674.43|672.23|673.63|671.43|674.77|672.57|673.63|671.43|0
1643386600000|2022-01-28 16:16:40|673.17|670.97|673.06|670.86|673.17|670.97|672.83|670.63|0
1643386610000|2022-01-28 16:16:50|672.83|670.63|673.17|670.97|673.17|670.97|672.83|670.63|0
1643386620000|2022-01-28 16:17:00|673.06|670.86|671.57|669.37|673.06|670.86|671.57|669.37|0
1643386630000|2022-01-28 16:17:10|670.89|668.69|669.75|667.55|670.89|668.69|669.75|667.55|0
1643386640000|2022-01-28 16:17:20|670.32|668.12|671.12|668.92|671.24|669.04|670.32|668.12|0
1643386650000|2022-01-28 16:17:30|670.43|668.23|669.98|667.78|670.66|668.46|669.98|667.78|0
1643386660000|2022-01-28 16:17:40|670.66|668.46|670.66|668.46|670.66|668.46|670.1|667.9|0
1643386670000|2022-01-28 16:17:50|671.01|668.81|669.98|667.78|671.01|668.81|669.98|667.78|0
1643386680000|2022-01-28 16:18:00|669.87|667.67|668.84|666.64|669.87|667.67|668.84|666.64|0
1643386690000|2022-01-28 16:18:10|669.07|666.87|666.79|664.59|669.29|667.09|666.79|664.59|0
1643386700000|2022-01-28 16:18:20|666.1|663.9|663.61|661.41|666.1|663.9|663.61|661.41|0
1643386710000|2022-01-28 16:18:30|663.97|661.77|663.85|661.65|663.97|661.77|663.61|661.41|0
1643386720000|2022-01-28 16:18:40|663.97|661.77|665.93|663.73|666.16|663.96|663.97|661.77|0
1643386730000|2022-01-28 16:18:50|664.66|662.46|665.93|663.73|665.93|663.73|664.66|662.46|0
1643386740000|2022-01-28 16:19:00|665.58|663.38|664.77|662.57|665.58|663.38|664.43|662.23|0
1643386750000|2022-01-28 16:19:10|666.16|663.96|666.62|664.42|666.62|664.42|665.7|663.5|0
1643386760000|2022-01-28 16:19:20|666.51|664.31|666.39|664.19|666.62|664.42|666.16|663.96|0
1643386770000|2022-01-28 16:19:30|666.16|663.96|666.74|664.54|666.74|664.54|666.16|663.96|0
1643386780000|2022-01-28 16:19:40|666.97|664.77|666.51|664.31|666.97|664.77|666.16|663.96|0
1643386790000|2022-01-28 16:19:50|666.28|664.08|666.62|664.42|666.85|664.65|666.28|664.08|0
1643386800000|2022-01-28 16:20:00|665.46|663.26|663.84|661.64|665.46|663.26|663.84|661.64|0
1643386810000|2022-01-28 16:20:10|663.15|660.95|665.35|663.15|665.35|663.15|663.15|660.95|0
1643386820000|2022-01-28 16:20:20|665.7|663.5|666.74|664.54|666.85|664.65|665.7|663.5|0
1643386830000|2022-01-28 16:20:30|666.85|664.65|666.16|663.96|666.85|664.65|666.16|663.96|0
1643386840000|2022-01-28 16:20:40|665.23|663.03|665|662.8|665.23|663.03|665|662.8|0
1643386850000|2022-01-28 16:20:50|664.54|662.34|665.7|663.5|666.85|664.65|664.54|662.34|0
1643386860000|2022-01-28 16:21:00|665.93|663.73|666.28|664.08|666.28|664.08|665.23|663.03|0
1643386870000|2022-01-28 16:21:10|666.16|663.96|665|662.8|666.16|663.96|665|662.8|0
1643386880000|2022-01-28 16:21:20|664.77|662.57|665.93|663.73|667.08|664.88|664.77|662.57|0
1643386890000|2022-01-28 16:21:30|666.16|663.96|667.44|665.24|667.44|665.24|666.16|663.96|0
1643386900000|2022-01-28 16:21:40|667.55|665.35|668.01|665.81|668.01|665.81|667.55|665.35|0
1643386910000|2022-01-28 16:21:50|667.78|665.58|668.24|666.04|668.24|666.04|667.08|664.88|0
1643386920000|2022-01-28 16:22:00|668.47|666.27|668.36|666.16|668.47|666.27|667.55|665.35|0
1643386930000|2022-01-28 16:22:10|668.83|666.63|669.17|666.97|669.17|666.97|668.83|666.63|0
1643386940000|2022-01-28 16:22:20|668.01|665.81|668.01|665.81|668.24|666.04|667.67|665.47|0
1643386950000|2022-01-28 16:22:30|668.24|666.04|669.29|667.09|669.29|667.09|668.24|666.04|0
1643386960000|2022-01-28 16:22:40|668.71|666.51|668.71|666.51|669.17|666.97|668.71|666.51|0
1643386970000|2022-01-28 16:22:50|669.4|667.2|669.99|667.79|669.99|667.79|669.4|667.2|0
1643386980000|2022-01-28 16:23:00|670.22|668.02|668.01|665.81|670.33|668.13|668.01|665.81|0
1643386990000|2022-01-28 16:23:10|668.13|665.93|668.71|666.51|669.17|666.97|668.13|665.93|0
1643387000000|2022-01-28 16:23:20|668.24|666.04|668.24|666.04|668.47|666.27|668.24|666.04|0
1643387010000|2022-01-28 16:23:30|667.78|665.58|668.24|666.04|668.47|666.27|667.78|665.58|0
1643387020000|2022-01-28 16:23:40|667.32|665.12|667.32|665.12|667.32|665.12|667.08|664.88|0
1643387030000|2022-01-28 16:23:50|667.44|665.24|667.78|665.58|667.78|665.58|667.44|665.24|0
1643387040000|2022-01-28 16:24:00|668.24|666.04|668.94|666.74|668.94|666.74|668.24|666.04|0
1643387050000|2022-01-28 16:24:10|669.29|667.09|667.44|665.24|669.29|667.09|667.44|665.24|0
1643387060000|2022-01-28 16:24:20|667.78|665.58|668.24|666.04|668.24|666.04|667.78|665.58|0
1643387070000|2022-01-28 16:24:30|667.9|665.7|666.39|664.19|667.9|665.7|666.39|664.19|0
1643387080000|2022-01-28 16:24:40|667.78|665.58|667.78|665.58|668.01|665.81|667.78|665.58|0
1643387090000|2022-01-28 16:24:50|666.85|664.65|666.74|664.54|667.2|665|666.74|664.54|0
1643387100000|2022-01-28 16:25:00|667.08|664.88|667.78|665.58|668.47|666.27|667.08|664.88|0
1643387110000|2022-01-28 16:25:10|666.16|663.96|666.74|664.54|666.74|664.54|666.16|663.96|0
1643387120000|2022-01-28 16:25:20|666.62|664.42|666.39|664.19|666.62|664.42|666.39|664.19|0
1643387130000|2022-01-28 16:25:30|666.16|663.96|665.12|662.92|666.39|664.19|665.12|662.92|0
1643387140000|2022-01-28 16:25:40|664.2|662|664.31|662.11|664.31|662.11|664.2|662|0
1643387150000|2022-01-28 16:25:50|664.08|661.88|663.27|661.07|664.54|662.34|663.27|661.07|0
1643387160000|2022-01-28 16:26:00|662.58|660.38|665.24|663.04|665.24|663.04|662.58|660.38|0
1643387170000|2022-01-28 16:26:10|664.32|662.12|664.09|661.89|664.32|662.12|664.09|661.89|0
1643387180000|2022-01-28 16:26:20|663.63|661.43|663.86|661.66|663.86|661.66|663.63|661.43|0
1643387190000|2022-01-28 16:26:30|664.44|662.24|664.32|662.12|664.44|662.24|664.09|661.89|0
1643387200000|2022-01-28 16:26:40|664.21|662.01|663.63|661.43|664.21|662.01|663.4|661.2|0
1643387210000|2022-01-28 16:26:50|663.17|660.97|661.1|658.9|663.17|660.97|661.1|658.9|0
1643387220000|2022-01-28 16:27:00|661.56|659.36|663.4|661.2|663.4|661.2|661.56|659.36|0
1643387230000|2022-01-28 16:27:10|662.37|660.17|664.55|662.35|664.78|662.58|662.37|660.17|0
1643387240000|2022-01-28 16:27:20|664.44|662.24|666.16|663.96|666.16|663.96|664.44|662.24|0
1643387250000|2022-01-28 16:27:30|665.24|663.04|665.13|662.93|665.24|663.04|664.44|662.24|0
1643387260000|2022-01-28 16:27:40|665.47|663.27|665.24|663.04|665.7|663.5|665.01|662.81|0
1643387270000|2022-01-28 16:27:50|664.09|661.89|663.4|661.2|664.55|662.35|663.4|661.2|0
1643387280000|2022-01-28 16:28:00|663.52|661.32|664.55|662.35|664.55|662.35|663.52|661.32|0
1643387290000|2022-01-28 16:28:10|665.36|663.16|664.78|662.58|665.36|663.16|664.55|662.35|0
1643387300000|2022-01-28 16:28:20|665.24|663.04|665.24|663.04|665.47|663.27|665.24|663.04|0
1643387310000|2022-01-28 16:28:30|664.78|662.58|665.13|662.93|665.36|663.16|664.09|661.89|0
1643387320000|2022-01-28 16:28:40|665.24|663.04|665.24|663.04|665.47|663.27|665.24|663.04|0
1643387330000|2022-01-28 16:28:50|665.47|663.27|665.47|663.27|665.93|663.73|665.24|663.04|0
1643387340000|2022-01-28 16:29:00|665.7|663.5|665.93|663.73|665.93|663.73|665.24|663.04|0
1643387350000|2022-01-28 16:29:10|667.2|665|668.93|666.73|668.93|666.73|667.2|665|0
1643387360000|2022-01-28 16:29:20|668.7|666.5|669.85|667.65|669.85|667.65|668.7|666.5|0
1643387370000|2022-01-28 16:29:30|669.39|667.19|668.93|666.73|669.39|667.19|668.93|666.73|0
1643387380000|2022-01-28 16:29:40|668.24|666.04|668.36|666.16|668.59|666.39|668.13|665.93|0
1643387390000|2022-01-28 16:29:50|667.78|665.58|667.31|665.11|667.78|665.58|667.31|665.11|0
1643387400000|2022-01-28 16:30:00|666.62|664.42|665.93|663.73|666.74|664.54|665.7|663.5|0
1643387410000|2022-01-28 16:30:10|666.05|663.85|667.08|664.88|667.08|664.88|665.7|663.5|0
1643387420000|2022-01-28 16:30:20|667.54|665.34|667.54|665.34|669.28|667.08|667.54|665.34|0
1643387430000|2022-01-28 16:30:30|667.78|665.58|669.39|667.19|669.39|667.19|667.54|665.34|0
1643387440000|2022-01-28 16:30:40|669.74|667.54|670.54|668.34|670.54|668.34|669.05|666.85|0
1643387450000|2022-01-28 16:30:50|670.08|667.88|670.89|668.69|670.89|668.69|669.74|667.54|0
1643387460000|2022-01-28 16:31:00|671.47|669.27|674.24|672.04|674.24|672.04|671.47|669.27|0
1643387470000|2022-01-28 16:31:10|674.36|672.16|673.54|671.34|674.36|672.16|673.54|671.34|0
1643387480000|2022-01-28 16:31:20|673.66|671.46|674.13|671.93|674.13|671.93|673.54|671.34|0
1643387490000|2022-01-28 16:31:30|674.01|671.81|672.74|670.54|674.01|671.81|672.74|670.54|0
1643387500000|2022-01-28 16:31:40|673.2|671|670.77|668.57|673.2|671|670.77|668.57|0
1643387510000|2022-01-28 16:31:50|670.54|668.34|671|668.8|671.23|669.03|670.54|668.34|0
1643387520000|2022-01-28 16:32:00|670.54|668.34|671.46|669.26|671.46|669.26|670.54|668.34|0
1643387530000|2022-01-28 16:32:10|671.35|669.15|671.23|669.03|671.35|669.15|671.23|669.03|0
1643387540000|2022-01-28 16:32:20|670.31|668.11|668.82|666.62|670.31|668.11|668.82|666.62|0
1643387550000|2022-01-28 16:32:30|668.24|666.04|667.43|665.23|668.24|666.04|667.31|665.11|0
1643387560000|2022-01-28 16:32:40|666.62|664.42|669.16|666.96|669.16|666.96|666.62|664.42|0
1643387570000|2022-01-28 16:32:50|669.05|666.85|666.62|664.42|669.05|666.85|666.62|664.42|0
1643387580000|2022-01-28 16:33:00|666.39|664.19|668.01|665.81|668.01|665.81|666.39|664.19|0
1643387590000|2022-01-28 16:33:10|668.47|666.27|668.93|666.73|668.93|666.73|668.47|666.27|0
1643387600000|2022-01-28 16:33:20|669.39|667.19|669.62|667.42|669.62|667.42|669.39|667.19|0
1643387610000|2022-01-28 16:33:30|670.54|668.34|671|668.8|671|668.8|670.31|668.11|0
1643387620000|2022-01-28 16:33:40|670.31|668.11|669.28|667.08|670.31|668.11|669.28|667.08|0
1643387630000|2022-01-28 16:33:50|669.74|667.54|669.39|667.19|669.74|667.54|669.39|667.19|0
1643387640000|2022-01-28 16:34:00|668.93|666.73|671.23|669.03|671.23|669.03|668.93|666.73|0
1643387650000|2022-01-28 16:34:10|670.2|668|669.85|667.65|670.2|668|669.16|666.96|0
1643387660000|2022-01-28 16:34:20|669.39|667.19|671.23|669.03|671.23|669.03|669.39|667.19|0
1643387670000|2022-01-28 16:34:30|671.46|669.26|671.82|669.62|671.82|669.62|671.23|669.03|0
1643387680000|2022-01-28 16:34:40|670.89|668.69|670.31|668.11|671|668.8|670.31|668.11|0
1643387690000|2022-01-28 16:34:50|669.62|667.42|668.36|666.16|669.85|667.65|668.36|666.16|0
1643387700000|2022-01-28 16:35:00|668|665.8|668.7|666.5|668.7|666.5|667.54|665.34|0
1643387710000|2022-01-28 16:35:10|669.62|667.42|666.62|664.42|669.62|667.42|666.62|664.42|0
1643387720000|2022-01-28 16:35:20|666.85|664.65|667.54|665.34|667.54|665.34|665.47|663.27|0
1643387730000|2022-01-28 16:35:30|667.31|665.11|666.97|664.77|667.31|665.11|666.74|664.54|0
1643387740000|2022-01-28 16:35:40|667.2|665|666.16|663.96|667.2|665|665.7|663.5|0
1643387750000|2022-01-28 16:35:50|666.28|664.08|666.85|664.65|666.85|664.65|666.28|664.08|0
1643387760000|2022-01-28 16:36:00|667.08|664.88|666.85|664.65|668.24|666.04|666.85|664.65|0
1643387770000|2022-01-28 16:36:10|666.05|663.85|667.77|665.57|667.77|665.57|666.05|663.85|0
1643387780000|2022-01-28 16:36:20|667.43|665.23|666.74|664.54|667.43|665.23|666.39|664.19|0
1643387790000|2022-01-28 16:36:30|666.51|664.31|662.71|660.51|666.51|664.31|662.71|660.51|0
1643387800000|2022-01-28 16:36:40|662.14|659.94|659.95|657.75|662.14|659.94|659.95|657.75|0
1643387810000|2022-01-28 16:36:50|659.03|656.83|659.49|657.29|659.49|657.29|658.8|656.6|0
1643387820000|2022-01-28 16:37:00|659.72|657.52|661.56|659.36|661.56|659.36|659.72|657.52|0
1643387830000|2022-01-28 16:37:10|661.33|659.13|663.4|661.2|663.4|661.2|661.33|659.13|0
1643387840000|2022-01-28 16:37:20|661.91|659.71|661.1|658.9|661.91|659.71|660.76|658.56|0
1643387850000|2022-01-28 16:37:30|660.87|658.67|659.61|657.41|660.87|658.67|659.61|657.41|0
1643387860000|2022-01-28 16:37:40|659.38|657.18|658.34|656.14|659.38|657.18|658.34|656.14|0
1643387870000|2022-01-28 16:37:50|658.92|656.72|658.46|656.26|658.92|656.72|658.34|656.14|0
1643387880000|2022-01-28 16:38:00|658.69|656.49|658.11|655.91|659.72|657.52|658.11|655.91|0
1643387890000|2022-01-28 16:38:10|657.66|655.46|657.43|655.23|657.77|655.57|657.2|655|0
1643387900000|2022-01-28 16:38:20|657.89|655.69|658.92|656.72|658.92|656.72|657.89|655.69|0
1643387910000|2022-01-28 16:38:30|658.11|655.91|657.55|655.35|658.11|655.91|657.55|655.35|0
1643387920000|2022-01-28 16:38:40|657.2|655|658.34|656.14|658.57|656.37|657.2|655|0
1643387930000|2022-01-28 16:38:50|658.57|656.37|659.26|657.06|659.26|657.06|658.46|656.26|0
1643387940000|2022-01-28 16:39:00|658.8|656.6|657.88|655.68|658.8|656.6|657.88|655.68|0
1643387950000|2022-01-28 16:39:10|657.66|655.46|659.26|657.06|659.26|657.06|657.66|655.46|0
1643387960000|2022-01-28 16:39:20|659.49|657.29|659.84|657.64|659.84|657.64|659.03|656.83|0
1643387970000|2022-01-28 16:39:30|660.18|657.98|660.07|657.87|660.18|657.98|660.07|657.87|0
1643387980000|2022-01-28 16:39:40|661.1|658.9|662.02|659.82|662.02|659.82|661.1|658.9|0
1643387990000|2022-01-28 16:39:50|664.55|662.35|663.63|661.43|664.55|662.35|663.63|661.43|0
1643388000000|2022-01-28 16:40:00|663.06|660.86|663.4|661.2|664.21|662.01|663.06|660.86|0
1643388010000|2022-01-28 16:40:10|664.67|662.47|664.55|662.35|664.67|662.47|664.55|662.35|0
1643388020000|2022-01-28 16:40:20|664.9|662.7|665.7|663.5|665.7|663.5|664.78|662.58|0
1643388030000|2022-01-28 16:40:30|666.16|663.96|666.28|664.08|666.28|664.08|665.47|663.27|0
1643388040000|2022-01-28 16:40:40|666.62|664.42|665.47|663.27|666.62|664.42|665.47|663.27|0
1643388050000|2022-01-28 16:40:50|665.24|663.04|665.24|663.04|665.24|663.04|664.55|662.35|0
1643388060000|2022-01-28 16:41:00|665.36|663.16|666.85|664.65|666.85|664.65|665.24|663.04|0
1643388070000|2022-01-28 16:41:10|667.31|665.11|665.47|663.27|667.31|665.11|665.01|662.81|0
1643388080000|2022-01-28 16:41:20|665.7|663.5|665.7|663.5|665.82|663.62|665.47|663.27|0
1643388090000|2022-01-28 16:41:30|665.01|662.81|664.78|662.58|665.24|663.04|664.78|662.58|0
1643388100000|2022-01-28 16:41:40|664.55|662.35|663.63|661.43|664.55|662.35|663.63|661.43|0
1643388110000|2022-01-28 16:41:50|664.55|662.35|664.09|661.89|664.55|662.35|663.86|661.66|0
1643388120000|2022-01-28 16:42:00|664.32|662.12|663.17|660.97|664.32|662.12|663.17|660.97|0
1643388130000|2022-01-28 16:42:10|662.48|660.28|661.22|659.02|662.48|660.28|661.22|659.02|0
1643388140000|2022-01-28 16:42:20|661.33|659.13|663.98|661.78|663.98|661.78|661.33|659.13|0
1643388150000|2022-01-28 16:42:30|662.83|660.63|661.79|659.59|662.83|660.63|661.79|659.59|0
1643388160000|2022-01-28 16:42:40|662.25|660.05|662.37|660.17|662.48|660.28|662.25|660.05|0
1643388170000|2022-01-28 16:42:50|662.14|659.94|662.48|660.28|662.48|660.28|662.02|659.82|0
1643388180000|2022-01-28 16:43:00|661.91|659.71|663.63|661.43|663.63|661.43|661.91|659.71|0
1643388190000|2022-01-28 16:43:10|663.52|661.32|662.6|660.4|663.52|661.32|662.48|660.28|0
1643388200000|2022-01-28 16:43:20|663.86|661.66|661.1|658.9|663.86|661.66|661.1|658.9|0
1643388210000|2022-01-28 16:43:30|660.87|658.67|662.48|660.28|662.6|660.4|660.87|658.67|0
1643388220000|2022-01-28 16:43:40|662.83|660.63|662.94|660.74|662.94|660.74|662.71|660.51|0
1643388230000|2022-01-28 16:43:50|664.09|661.89|663.06|660.86|664.09|661.89|663.06|660.86|0
1643388240000|2022-01-28 16:44:00|662.71|660.51|663.17|660.97|663.17|660.97|662.71|660.51|0
1643388250000|2022-01-28 16:44:10|663.4|661.2|663.52|661.32|664.09|661.89|663.4|661.2|0
1643388260000|2022-01-28 16:44:20|663.4|661.2|665.24|663.04|665.24|663.04|663.4|661.2|0
1643388270000|2022-01-28 16:44:30|665.47|663.27|665.24|663.04|666.39|664.19|665.24|663.04|0
1643388280000|2022-01-28 16:44:40|665.01|662.81|664.09|661.89|665.01|662.81|664.09|661.89|0
1643388290000|2022-01-28 16:44:50|664.32|662.12|664.55|662.35|664.55|662.35|664.09|661.89|0
1643388300000|2022-01-28 16:45:00|665.82|663.62|663.86|661.66|665.82|663.62|663.63|661.43|0
1643388310000|2022-01-28 16:45:10|664.32|662.12|665.01|662.81|665.7|663.5|663.86|661.66|0
1643388320000|2022-01-28 16:45:20|664.78|662.58|664.55|662.35|664.78|662.58|664.09|661.89|0
1643388330000|2022-01-28 16:45:30|665.47|663.27|664.55|662.35|665.47|663.27|664.55|662.35|0
1643388340000|2022-01-28 16:45:40|665.01|662.81|665.47|663.27|665.7|663.5|665.01|662.81|0
1643388350000|2022-01-28 16:45:50|664.78|662.58|665.47|663.27|665.47|663.27|664.78|662.58|0
1643388360000|2022-01-28 16:46:00|664.09|661.89|663.63|661.43|664.09|661.89|663.4|661.2|0
1643388370000|2022-01-28 16:46:10|663.86|661.66|663.4|661.2|663.86|661.66|663.4|661.2|0
1643388380000|2022-01-28 16:46:20|663.63|661.43|663.4|661.2|663.75|661.55|663.4|661.2|0
1643388390000|2022-01-28 16:46:30|663.86|661.66|664.44|662.24|665.59|663.39|663.86|661.66|0
1643388400000|2022-01-28 16:46:40|664.55|662.35|665.59|663.39|665.59|663.39|664.55|662.35|0
1643388410000|2022-01-28 16:46:50|667.08|664.88|666.62|664.42|667.08|664.88|666.62|664.42|0
1643388420000|2022-01-28 16:47:00|666.74|664.54|665.7|663.5|666.85|664.65|665.7|663.5|0
1643388430000|2022-01-28 16:47:10|665.93|663.73|665.7|663.5|666.62|664.42|665.7|663.5|0
1643388440000|2022-01-28 16:47:20|665.47|663.27|664.09|661.89|665.7|663.5|664.09|661.89|0
1643388450000|2022-01-28 16:47:30|664.32|662.12|663.4|661.2|664.32|662.12|663.4|661.2|0
1643388460000|2022-01-28 16:47:40|663.86|661.66|663.75|661.55|663.86|661.66|663.75|661.55|0
1643388470000|2022-01-28 16:47:50|663.63|661.43|665.13|662.93|665.13|662.93|663.63|661.43|0
1643388480000|2022-01-28 16:48:00|663.86|661.66|665.24|663.04|665.24|663.04|663.86|661.66|0
1643388490000|2022-01-28 16:48:10|663.4|661.2|664.09|661.89|664.09|661.89|663.4|661.2|0
1643388500000|2022-01-28 16:48:20|665.01|662.81|663.86|661.66|665.01|662.81|663.86|661.66|0
1643388510000|2022-01-28 16:48:30|664.32|662.12|664.55|662.35|664.55|662.35|663.86|661.66|0
1643388520000|2022-01-28 16:48:40|664.21|662.01|664.78|662.58|664.78|662.58|663.63|661.43|0
1643388530000|2022-01-28 16:48:50|664.55|662.35|665.01|662.81|665.01|662.81|664.55|662.35|0
1643388540000|2022-01-28 16:49:00|665.47|663.27|665.36|663.16|666.16|663.96|665.36|663.16|0
1643388550000|2022-01-28 16:49:10|664.78|662.58|665.47|663.27|665.47|663.27|664.78|662.58|0
1643388560000|2022-01-28 16:49:20|665.13|662.93|665.47|663.27|665.47|663.27|665.13|662.93|0
1643388570000|2022-01-28 16:49:30|665.7|663.5|665.47|663.27|665.7|663.5|665.01|662.81|0
1643388580000|2022-01-28 16:49:40|666.39|664.19|666.85|664.65|667.2|665|666.39|664.19|0
1643388590000|2022-01-28 16:49:50|665.24|663.04|665.59|663.39|665.59|663.39|665.24|663.04|0
1643388600000|2022-01-28 16:50:00|665.93|663.73|666.62|664.42|666.62|664.42|665.93|663.73|0
1643388610000|2022-01-28 16:50:10|665.59|663.39|664.9|662.7|665.59|663.39|664.44|662.24|0
1643388620000|2022-01-28 16:50:20|664.32|662.12|664.55|662.35|664.55|662.35|664.09|661.89|0
1643388630000|2022-01-28 16:50:30|663.86|661.66|663.4|661.2|664.09|661.89|663.4|661.2|0
1643388640000|2022-01-28 16:50:40|663.63|661.43|663.4|661.2|663.63|661.43|663.4|661.2|0
1643388660000|2022-01-28 16:51:00|663.63|661.43|663.63|661.43|664.55|662.35|663.63|661.43|0
1643388670000|2022-01-28 16:51:10|664.09|661.89|666.16|663.96|666.16|663.96|664.09|661.89|0
1643388680000|2022-01-28 16:51:20|666.74|664.54|666.62|664.42|666.74|664.54|665.59|663.39|0
1643388690000|2022-01-28 16:51:30|667.08|664.88|666.28|664.08|667.08|664.88|665.93|663.73|0
1643388700000|2022-01-28 16:51:40|665.01|662.81|665.13|662.93|665.13|662.93|664.78|662.58|0
1643388710000|2022-01-28 16:51:50|665.24|663.04|665.24|663.04|665.47|663.27|665.01|662.81|0
1643388720000|2022-01-28 16:52:00|665.47|663.27|663.86|661.66|665.47|663.27|663.86|661.66|0
1643388730000|2022-01-28 16:52:10|663.63|661.43|663.75|661.55|664.09|661.89|663.4|661.2|0
1643388740000|2022-01-28 16:52:20|663.86|661.66|664.55|662.35|665.24|663.04|663.86|661.66|0
1643388750000|2022-01-28 16:52:30|665.01|662.81|665.59|663.39|665.7|663.5|665.01|662.81|0
1643388760000|2022-01-28 16:52:40|665.47|663.27|664.78|662.58|665.47|663.27|664.78|662.58|0
1643388770000|2022-01-28 16:52:50|664.55|662.35|664.09|661.89|664.55|662.35|664.09|661.89|0
1643388780000|2022-01-28 16:53:00|664.32|662.12|664.32|662.12|664.67|662.47|664.32|662.12|0
1643388790000|2022-01-28 16:53:10|664.55|662.35|666.16|663.96|666.16|663.96|664.55|662.35|0
1643388800000|2022-01-28 16:53:20|665.59|663.39|664.55|662.35|665.59|663.39|664.55|662.35|0
1643388810000|2022-01-28 16:53:30|664.32|662.12|663.86|661.66|664.32|662.12|663.75|661.55|0
1643388820000|2022-01-28 16:53:40|664.21|662.01|663.98|661.78|664.21|662.01|663.98|661.78|0
1643388830000|2022-01-28 16:53:50|664.32|662.12|663.63|661.43|664.78|662.58|663.63|661.43|0
1643388840000|2022-01-28 16:54:00|663.4|661.2|663.4|661.2|663.4|661.2|663.4|661.2|0
1643388850000|2022-01-28 16:54:10|663.63|661.43|663.4|661.2|663.63|661.43|663.4|661.2|0
1643388860000|2022-01-28 16:54:20|663.63|661.43|663.52|661.32|663.63|661.43|663.52|661.32|0
1643388870000|2022-01-28 16:54:30|663.4|661.2|663.4|661.2|663.4|661.2|663.4|661.2|0
1643388880000|2022-01-28 16:54:40|661.1|658.9|662.02|659.82|662.25|660.05|661.1|658.9|0
1643388890000|2022-01-28 16:54:50|661.79|659.59|661.45|659.25|662.02|659.82|661.33|659.13|0
1643388900000|2022-01-28 16:55:00|661.56|659.36|661.56|659.36|661.56|659.36|661.45|659.25|0
1643388910000|2022-01-28 16:55:10|661.45|659.25|661.45|659.25|662.25|660.05|661.45|659.25|0
1643388920000|2022-01-28 16:55:20|660.64|658.44|659.03|656.83|660.64|658.44|659.03|656.83|0
1643388930000|2022-01-28 16:55:30|658.92|656.72|658.11|655.91|658.92|656.72|657.88|655.68|0
1643388940000|2022-01-28 16:55:40|658.8|656.6|658.11|655.91|658.8|656.6|658|655.8|0
1643388950000|2022-01-28 16:55:50|657.65|655.45|657.77|655.57|657.77|655.57|657.65|655.45|0
1643388960000|2022-01-28 16:56:00|657.65|655.45|656.51|654.31|657.65|655.45|656.51|654.31|0
1643388970000|2022-01-28 16:56:10|655.71|653.51|653.98|651.78|655.71|653.51|653.98|651.78|0
1643388980000|2022-01-28 16:56:20|653.53|651.33|653.75|651.55|653.75|651.55|653.53|651.33|0
1643388990000|2022-01-28 16:56:30|653.53|651.33|654.1|651.9|654.1|651.9|653.3|651.1|0
1643389000000|2022-01-28 16:56:40|653.98|651.78|653.98|651.78|654.67|652.47|653.98|651.78|0
1643389010000|2022-01-28 16:56:50|654.44|652.24|653.75|651.55|654.44|652.24|653.75|651.55|0
1643389020000|2022-01-28 16:57:00|653.98|651.78|652.15|649.95|653.98|651.78|652.15|649.95|0
1643389030000|2022-01-28 16:57:10|651.92|649.72|651.24|649.04|651.92|649.72|651.24|649.04|0
1643389040000|2022-01-28 16:57:20|651.01|648.81|651.24|649.04|651.36|649.16|651.01|648.81|0
1643389050000|2022-01-28 16:57:30|650.78|648.58|650.67|648.47|651.01|648.81|650.55|648.35|0
1643389060000|2022-01-28 16:57:40|650.78|648.58|651.01|648.81|651.01|648.81|650.09|647.89|0
1643389070000|2022-01-28 16:57:50|649.86|647.66|650.32|648.12|650.9|648.7|649.86|647.66|0
1643389080000|2022-01-28 16:58:00|650.09|647.89|650.09|647.89|650.09|647.89|649.98|647.78|0
1643389090000|2022-01-28 16:58:10|649.64|647.44|650.21|648.01|650.21|648.01|649.64|647.44|0
1643389100000|2022-01-28 16:58:20|649.63|647.43|649.63|647.43|649.63|647.43|649.53|647.33|0
1643389110000|2022-01-28 16:58:30|649.41|647.21|649.63|647.43|649.63|647.43|649.18|646.98|0
1643389120000|2022-01-28 16:58:40|649.41|647.21|649.3|647.1|649.41|647.21|648.95|646.75|0
1643389130000|2022-01-28 16:58:50|650.5|648.3|650.5|648.3|650.73|648.53|650.5|648.3|0
1643389140000|2022-01-28 16:59:00|649.93|647.73|650.85|648.65|650.85|648.65|649.71|647.51|0
1643389150000|2022-01-28 16:59:10|650.27|648.07|650.39|648.19|650.39|648.19|650.27|648.07|0
1643389160000|2022-01-28 16:59:20|650.96|648.76|650.73|648.53|650.96|648.76|650.27|648.07|0
1643389170000|2022-01-28 16:59:30|650.96|648.76|650.34|648.14|651.41|649.21|650.34|648.14|0
1643389180000|2022-01-28 16:59:40|649.88|647.68|649.46|647.26|650.11|647.91|649.46|647.26|0
1643389190000|2022-01-28 16:59:50|649.35|647.15|649.69|647.49|649.69|647.49|649.35|647.15|0
1643389200000|2022-01-28 17:00:00|649.46|647.26|649.13|646.93|649.46|647.26|649.01|646.81|0
1643389210000|2022-01-28 17:00:10|650.15|647.95|649.92|647.72|650.73|648.53|649.92|647.72|0
1643389220000|2022-01-28 17:00:20|650.15|647.95|648.55|646.35|650.15|647.95|647.86|645.66|0
1643389230000|2022-01-28 17:00:30|648.78|646.58|649.24|647.04|649.24|647.04|648.78|646.58|0
1643389240000|2022-01-28 17:00:40|649.01|646.81|649.01|646.81|649.01|646.81|648.67|646.47|0
1643389250000|2022-01-28 17:00:50|648.78|646.58|649.13|646.93|649.13|646.93|648.78|646.58|0
1643389260000|2022-01-28 17:01:00|649.01|646.81|650.38|648.18|650.61|648.41|649.01|646.81|0
1643389270000|2022-01-28 17:01:10|650.15|647.95|650.27|648.07|650.27|648.07|649.46|647.26|0
1643389280000|2022-01-28 17:01:20|650.04|647.84|651.76|649.56|651.76|649.56|650.04|647.84|0
1643389290000|2022-01-28 17:01:30|651.3|649.1|651.3|649.1|651.76|649.56|651.3|649.1|0
1643389300000|2022-01-28 17:01:40|651.42|649.22|651.3|649.1|651.42|649.22|651.07|648.87|0
1643389310000|2022-01-28 17:01:50|650.84|648.64|650.84|648.64|650.84|648.64|650.61|648.41|0
1643389320000|2022-01-28 17:02:00|650.96|648.76|650.5|648.3|650.96|648.76|650.38|648.18|0
1643389330000|2022-01-28 17:02:10|650.38|648.18|650.96|648.76|651.3|649.1|650.38|648.18|0
1643389340000|2022-01-28 17:02:20|651.3|649.1|651.53|649.33|651.53|649.33|650.84|648.64|0
1643389350000|2022-01-28 17:02:30|651.76|649.56|652.68|650.48|652.68|650.48|651.76|649.56|0
1643389360000|2022-01-28 17:02:40|653.26|651.06|653.59|651.39|653.59|651.39|652.91|650.71|0
1643389370000|2022-01-28 17:02:50|653.37|651.17|652.45|650.25|653.37|651.17|651.99|649.79|0
1643389380000|2022-01-28 17:03:00|652.22|650.02|651.76|649.56|652.45|650.25|651.76|649.56|0
1643389390000|2022-01-28 17:03:10|651.99|649.79|653.03|650.83|653.37|651.17|651.99|649.79|0
1643389400000|2022-01-28 17:03:20|653.37|651.17|652.68|650.48|653.37|651.17|652.68|650.48|0
1643389410000|2022-01-28 17:03:30|652.45|650.25|652.45|650.25|652.45|650.25|652.22|650.02|0
1643389420000|2022-01-28 17:03:40|652.57|650.37|651.99|649.79|652.57|650.37|651.99|649.79|0
1643389430000|2022-01-28 17:03:50|652.22|650.02|652.22|650.02|652.22|650.02|651.76|649.56|0
1643389440000|2022-01-28 17:04:00|652.11|649.91|651.53|649.33|652.11|649.91|651.53|649.33|0
1643389450000|2022-01-28 17:04:10|651.3|649.1|650.84|648.64|651.3|649.1|650.61|648.41|0
1643389460000|2022-01-28 17:04:20|650.38|648.18|648.32|646.12|650.38|648.18|648.32|646.12|0
1643389470000|2022-01-28 17:04:30|648.78|646.58|647.4|645.2|648.78|646.58|647.4|645.2|0
1643389480000|2022-01-28 17:04:40|646.6|644.4|646.49|644.29|646.6|644.4|646.49|644.29|0
1643389490000|2022-01-28 17:04:50|646.94|644.74|646.83|644.63|646.94|644.74|646.71|644.51|0
1643389500000|2022-01-28 17:05:00|646.94|644.74|646.83|644.63|647.06|644.86|646.71|644.51|0
1643389510000|2022-01-28 17:05:10|647.29|645.09|647.75|645.55|647.86|645.66|647.29|645.09|0
1643389520000|2022-01-28 17:05:20|647.86|645.66|646.94|644.74|647.86|645.66|646.83|644.63|0
1643389530000|2022-01-28 17:05:30|647.4|645.2|647.75|645.55|647.75|645.55|647.4|645.2|0
1643389540000|2022-01-28 17:05:40|647.17|644.97|646.94|644.74|647.29|645.09|646.94|644.74|0
1643389550000|2022-01-28 17:05:50|646.03|643.83|644.43|642.23|646.03|643.83|644.43|642.23|0
1643389560000|2022-01-28 17:06:00|645.11|642.91|645.8|643.6|645.8|643.6|645.11|642.91|0
1643389570000|2022-01-28 17:06:10|645.57|643.37|645.34|643.14|645.57|643.37|645.34|643.14|0
1643389580000|2022-01-28 17:06:20|644.43|642.23|646.26|644.06|646.26|644.06|644.43|642.23|0
1643389590000|2022-01-28 17:06:30|646.49|644.29|647.98|645.78|648.09|645.89|646.49|644.29|0
1643389600000|2022-01-28 17:06:40|647.75|645.55|646.26|644.06|647.75|645.55|646.26|644.06|0
1643389610000|2022-01-28 17:06:50|646.03|643.83|646.38|644.18|646.71|644.51|646.03|643.83|0
1643389620000|2022-01-28 17:07:00|646.26|644.06|645.34|643.14|646.26|644.06|645.34|643.14|0
1643389630000|2022-01-28 17:07:10|645.8|643.6|645.69|643.49|645.8|643.6|645.34|643.14|0
1643389640000|2022-01-28 17:07:20|645.8|643.6|645.92|643.72|645.92|643.72|645.8|643.6|0
1643389650000|2022-01-28 17:07:30|645.8|643.6|645.92|643.72|645.92|643.72|645.57|643.37|0
1643389660000|2022-01-28 17:07:40|646.6|644.4|646.6|644.4|646.83|644.63|646.6|644.4|0
1643389670000|2022-01-28 17:07:50|647.17|644.97|647.52|645.32|647.52|645.32|646.94|644.74|0
1643389680000|2022-01-28 17:08:00|647.63|645.43|648.09|645.89|648.09|645.89|647.4|645.2|0
1643389690000|2022-01-28 17:08:10|648.67|646.47|648.78|646.58|649.01|646.81|648.67|646.47|0
1643389700000|2022-01-28 17:08:20|649.01|646.81|648.67|646.47|649.01|646.81|648.55|646.35|0
1643389710000|2022-01-28 17:08:30|648.78|646.58|648.55|646.35|648.78|646.58|648.32|646.12|0
1643389720000|2022-01-28 17:08:40|648.78|646.58|648.55|646.35|648.78|646.58|648.55|646.35|0
1643389730000|2022-01-28 17:08:50|648.32|646.12|649.92|647.72|649.92|647.72|648.32|646.12|0
1643389740000|2022-01-28 17:09:00|649.23|647.03|648.78|646.58|649.23|647.03|648.32|646.12|0
1643389750000|2022-01-28 17:09:10|648.55|646.35|647.86|645.66|648.55|646.35|647.86|645.66|0
1643389760000|2022-01-28 17:09:20|647.98|645.78|647.63|645.43|648.32|646.12|647.63|645.43|0
1643389770000|2022-01-28 17:09:30|648.09|645.89|647.4|645.2|648.09|645.89|647.4|645.2|0
1643389780000|2022-01-28 17:09:40|647.06|644.86|646.48|644.28|647.06|644.86|646.26|644.06|0
1643389790000|2022-01-28 17:09:50|645.8|643.6|645.57|643.37|645.8|643.6|645.57|643.37|0
1643389800000|2022-01-28 17:10:00|646.03|643.83|646.6|644.4|646.6|644.4|646.03|643.83|0
1643389810000|2022-01-28 17:10:10|646.71|644.51|646.71|644.51|646.71|644.51|646.37|644.17|0
1643389820000|2022-01-28 17:10:20|646.37|644.17|648.32|646.12|648.32|646.12|646.37|644.17|0
1643389830000|2022-01-28 17:10:30|648.21|646.01|647.29|645.09|648.32|646.12|647.29|645.09|0
1643389840000|2022-01-28 17:10:40|646.83|644.63|646.94|644.74|647.4|645.2|646.83|644.63|0
1643389850000|2022-01-28 17:10:50|646.48|644.28|646.26|644.06|646.48|644.28|645.69|643.49|0
1643389860000|2022-01-28 17:11:00|646.03|643.83|646.03|643.83|646.03|643.83|645.57|643.37|0
1643389870000|2022-01-28 17:11:10|646.48|644.28|645.46|643.26|646.48|644.28|645.46|643.26|0
1643389880000|2022-01-28 17:11:20|645.34|643.14|645|642.8|645.34|643.14|645|642.8|0
1643389890000|2022-01-28 17:11:30|645.11|642.91|645.8|643.6|645.8|643.6|645.11|642.91|0
1643389900000|2022-01-28 17:11:40|646.03|643.83|645.57|643.37|646.03|643.83|645.57|643.37|0
1643389910000|2022-01-28 17:11:50|645.46|643.26|645.57|643.37|645.57|643.37|645.11|642.91|0
1643389920000|2022-01-28 17:12:00|646.03|643.83|646.94|644.74|646.94|644.74|645.8|643.6|0
1643389930000|2022-01-28 17:12:10|646.71|644.51|650.61|648.41|650.61|648.41|646.71|644.51|0
1643389940000|2022-01-28 17:12:20|650.84|648.64|651.3|649.1|651.3|649.1|650.84|648.64|0
1643389950000|2022-01-28 17:12:30|650.61|648.41|652.9|650.7|652.9|650.7|650.61|648.41|0
1643389960000|2022-01-28 17:12:40|652.45|650.25|654.05|651.85|654.05|651.85|652.45|650.25|0
1643389970000|2022-01-28 17:12:50|653.82|651.62|653.71|651.51|654.51|652.31|653.48|651.28|0
1643389980000|2022-01-28 17:13:00|653.59|651.39|653.02|650.82|653.59|651.39|653.02|650.82|0
1643389990000|2022-01-28 17:13:10|653.59|651.39|653.82|651.62|653.82|651.62|653.59|651.39|0
1643390000000|2022-01-28 17:13:20|654.05|651.85|653.82|651.62|654.05|651.85|653.82|651.62|0
1643390010000|2022-01-28 17:13:30|654.28|652.08|654.74|652.54|654.74|652.54|654.28|652.08|0
1643390020000|2022-01-28 17:13:40|655.89|653.69|656.58|654.38|656.58|654.38|655.89|653.69|0
1643390030000|2022-01-28 17:13:50|656.12|653.92|656.35|654.15|656.35|654.15|656.12|653.92|0
1643390040000|2022-01-28 17:14:00|656.12|653.92|654.28|652.08|656.12|653.92|654.28|652.08|0
1643390050000|2022-01-28 17:14:10|654.74|652.54|654.74|652.54|655.2|653|654.63|652.43|0
1643390060000|2022-01-28 17:14:20|655.2|653|654.63|652.43|655.2|653|654.63|652.43|0
1643390070000|2022-01-28 17:14:30|654.97|652.77|654.74|652.54|654.97|652.77|654.74|652.54|0
1643390080000|2022-01-28 17:14:40|654.97|652.77|653.36|651.16|655.09|652.89|653.36|651.16|0
1643390090000|2022-01-28 17:14:50|652.67|650.47|653.36|651.16|653.36|651.16|652.67|650.47|0
1643390100000|2022-01-28 17:15:00|653.13|650.93|652.22|650.02|653.13|650.93|652.22|650.02|0
1643390110000|2022-01-28 17:15:10|651.99|649.79|654.74|652.54|654.74|652.54|651.99|649.79|0
1643390120000|2022-01-28 17:15:20|654.05|651.85|655.2|653|655.2|653|654.05|651.85|0
1643390130000|2022-01-28 17:15:30|654.74|652.54|654.51|652.31|654.74|652.54|654.4|652.2|0
1643390140000|2022-01-28 17:15:40|654.74|652.54|654.86|652.66|655.2|653|654.63|652.43|0
1643390150000|2022-01-28 17:15:50|654.28|652.08|653.13|650.93|654.28|652.08|653.13|650.93|0
1643390160000|2022-01-28 17:16:00|653.59|651.39|653.94|651.74|653.94|651.74|653.48|651.28|0
1643390170000|2022-01-28 17:16:10|653.48|651.28|653.36|651.16|653.59|651.39|653.36|651.16|0
1643390180000|2022-01-28 17:16:20|652.79|650.59|652.44|650.24|652.79|650.59|652.44|650.24|0
1643390190000|2022-01-28 17:16:30|651.99|649.79|652.9|650.7|652.9|650.7|651.99|649.79|0
1643390200000|2022-01-28 17:16:40|652.79|650.59|652.67|650.47|652.9|650.7|652.67|650.47|0
1643390210000|2022-01-28 17:16:50|652.44|650.24|651.99|649.79|652.67|650.47|651.99|649.79|0
1643390220000|2022-01-28 17:17:00|652.22|650.02|652.22|650.02|653.02|650.82|652.22|650.02|0
1643390230000|2022-01-28 17:17:10|651.99|649.79|651.19|648.99|652.22|650.02|651.19|648.99|0
1643390240000|2022-01-28 17:17:20|653.13|650.93|651.76|649.56|653.13|650.93|651.76|649.56|0
1643390250000|2022-01-28 17:17:30|651.99|649.79|651.99|649.79|652.21|650.01|651.99|649.79|0
1643390260000|2022-01-28 17:17:40|651.76|649.56|651.76|649.56|651.76|649.56|651.76|649.56|0
1643390270000|2022-01-28 17:17:50|651.88|649.68|651.76|649.56|651.88|649.68|651.3|649.1|0
1643390280000|2022-01-28 17:18:00|651.3|649.1|651.3|649.1|651.76|649.56|651.3|649.1|0
1643390290000|2022-01-28 17:18:10|651.07|648.87|650.15|647.95|651.07|648.87|650.15|647.95|0
1643390300000|2022-01-28 17:18:20|649.69|647.49|649.23|647.03|649.69|647.49|649.23|647.03|0
1643390310000|2022-01-28 17:18:30|649|646.8|649|646.8|649|646.8|649|646.8|0
1643390330000|2022-01-28 17:18:50|649.23|647.03|649|646.8|649.23|647.03|649|646.8|0
1643390340000|2022-01-28 17:19:00|649.46|647.26|646.25|644.05|649.46|647.26|646.25|644.05|0
1643390350000|2022-01-28 17:19:10|646.03|643.83|646.03|643.83|646.03|643.83|645.57|643.37|0
1643390360000|2022-01-28 17:19:20|645.57|643.37|645.34|643.14|645.8|643.6|645.34|643.14|0
1643390370000|2022-01-28 17:19:30|645.57|643.37|644.88|642.68|645.57|643.37|644.42|642.22|0
1643390380000|2022-01-28 17:19:40|645.11|642.91|646.25|644.05|646.25|644.05|645.11|642.91|0
1643390390000|2022-01-28 17:19:50|646.48|644.28|646.48|644.28|646.48|644.28|646.25|644.05|0
1643390400000|2022-01-28 17:20:00|646.25|644.05|647.75|645.55|647.75|645.55|646.25|644.05|0
1643390410000|2022-01-28 17:20:10|648.32|646.12|651.3|649.1|651.3|649.1|648.09|645.89|0
1643390420000|2022-01-28 17:20:20|650.27|648.07|650.61|648.41|650.84|648.64|650.27|648.07|0
1643390430000|2022-01-28 17:20:30|650.84|648.64|651.3|649.1|651.53|649.33|650.84|648.64|0
1643390440000|2022-01-28 17:20:40|651.53|649.33|653.02|650.82|653.02|650.82|650.96|648.76|0
1643390450000|2022-01-28 17:20:50|652.9|650.7|653.59|651.39|653.59|651.39|652.9|650.7|0
1643390460000|2022-01-28 17:21:00|653.82|651.62|654.97|652.77|654.97|652.77|653.59|651.39|0
1643390470000|2022-01-28 17:21:10|655.09|652.89|656.12|653.92|656.12|653.92|655.09|652.89|0
1643390480000|2022-01-28 17:21:20|655.2|653|654.86|652.66|655.2|653|654.51|652.31|0
1643390490000|2022-01-28 17:21:30|655.2|653|655.2|653|655.2|653|654.86|652.66|0
1643390500000|2022-01-28 17:21:40|654.63|652.43|654.74|652.54|654.97|652.77|654.63|652.43|0
1643390510000|2022-01-28 17:21:50|655.2|653|655.89|653.69|655.89|653.69|655.2|653|0
1643390520000|2022-01-28 17:22:00|655.66|653.46|656.93|654.73|657.04|654.84|655.66|653.46|0
1643390530000|2022-01-28 17:22:10|656.81|654.61|656.35|654.15|656.81|654.61|655.66|653.46|0
1643390540000|2022-01-28 17:22:20|656.58|654.38|657.27|655.07|657.27|655.07|656.12|653.92|0
1643390550000|2022-01-28 17:22:30|657.39|655.19|657.96|655.76|657.96|655.76|657.39|655.19|0
1643390560000|2022-01-28 17:22:40|658.31|656.11|658.31|656.11|658.54|656.34|658.19|655.99|0
1643390570000|2022-01-28 17:22:50|658.54|656.34|659.46|657.26|659.46|657.26|658.54|656.34|0
1643390580000|2022-01-28 17:23:00|659.57|657.37|658.42|656.22|659.57|657.37|658.42|656.22|0
1643390590000|2022-01-28 17:23:10|658.19|655.99|659.23|657.03|659.23|657.03|658.19|655.99|0
1643390600000|2022-01-28 17:23:20|658.19|655.99|658.42|656.22|658.65|656.45|658.19|655.99|0
1643390610000|2022-01-28 17:23:30|658.31|656.11|658.19|655.99|658.54|656.34|658.19|655.99|0
1643390620000|2022-01-28 17:23:40|657.62|655.42|656.81|654.61|657.62|655.42|656.81|654.61|0
1643390630000|2022-01-28 17:23:50|657.04|654.84|656.7|654.5|657.16|654.96|656.7|654.5|0
1643390640000|2022-01-28 17:24:00|657.27|655.07|657.62|655.42|657.62|655.42|657.27|655.07|0
1643390650000|2022-01-28 17:24:10|657.85|655.65|658.31|656.11|658.31|656.11|657.85|655.65|0
1643390660000|2022-01-28 17:24:20|658.88|656.68|660.26|658.06|660.38|658.18|658.88|656.68|0
1643390670000|2022-01-28 17:24:30|658.65|656.45|658.42|656.22|658.65|656.45|658.19|655.99|0
1643390680000|2022-01-28 17:24:40|658.19|655.99|658.19|655.99|658.19|655.99|658.19|655.99|0
1643390690000|2022-01-28 17:24:50|657.5|655.3|657.73|655.53|658.19|655.99|657.5|655.3|0
1643390700000|2022-01-28 17:25:00|657.5|655.3|658.65|656.45|658.65|656.45|657.5|655.3|0
1643390710000|2022-01-28 17:25:10|659|656.8|659.92|657.72|659.92|657.72|658.88|656.68|0
1643390720000|2022-01-28 17:25:20|660.38|658.18|660.03|657.83|660.38|658.18|659.11|656.91|0
1643390730000|2022-01-28 17:25:30|660.26|658.06|661.64|659.44|661.64|659.44|660.26|658.06|0
1643390740000|2022-01-28 17:25:40|662.8|660.6|661.18|658.98|662.8|660.6|661.18|658.98|0
1643390750000|2022-01-28 17:25:50|661.41|659.21|662.46|660.26|662.46|660.26|661.41|659.21|0
1643390760000|2022-01-28 17:26:00|662.34|660.14|662.23|660.03|662.57|660.37|662.11|659.91|0
1643390770000|2022-01-28 17:26:10|662.34|660.14|662.69|660.49|662.69|660.49|662.11|659.91|0
1643390780000|2022-01-28 17:26:20|662.92|660.72|663.03|660.83|663.03|660.83|662.34|660.14|0
1643390790000|2022-01-28 17:26:30|662.8|660.6|662.8|660.6|663.03|660.83|662.8|660.6|0
1643390800000|2022-01-28 17:26:40|662.46|660.26|662.46|660.26|662.46|660.26|662.34|660.14|0
1643390810000|2022-01-28 17:26:50|662.11|659.91|661.3|659.1|662.11|659.91|661.3|659.1|0
1643390820000|2022-01-28 17:27:00|661.64|659.44|659.8|657.6|661.64|659.44|659.8|657.6|0
1643390830000|2022-01-28 17:27:10|659.57|657.37|659.34|657.14|659.57|657.37|658.65|656.45|0
1643390840000|2022-01-28 17:27:20|659.11|656.91|658.88|656.68|659.11|656.91|658.42|656.22|0
1643390850000|2022-01-28 17:27:30|657.96|655.76|658.77|656.57|658.77|656.57|657.96|655.76|0
1643390860000|2022-01-28 17:27:40|659|656.8|659.34|657.14|659.69|657.49|659|656.8|0
1643390870000|2022-01-28 17:27:50|659.46|657.26|660.38|658.18|660.95|658.75|659.46|657.26|0
1643390880000|2022-01-28 17:28:00|660.61|658.41|660.61|658.41|660.61|658.41|660.49|658.29|0
1643390890000|2022-01-28 17:28:10|661.87|659.67|662.1|659.9|662.1|659.9|661.87|659.67|0
1643390900000|2022-01-28 17:28:20|662.46|660.26|662.8|660.6|662.8|660.6|661.99|659.79|0
1643390910000|2022-01-28 17:28:30|663.03|660.83|664.41|662.21|664.41|662.21|663.03|660.83|0
1643390920000|2022-01-28 17:28:40|663.49|661.29|662.1|659.9|663.49|661.29|662.1|659.9|0
1643390930000|2022-01-28 17:28:50|662.8|660.6|662.1|659.9|662.8|660.6|661.76|659.56|0
1643390940000|2022-01-28 17:29:00|661.87|659.67|661.87|659.67|662.34|660.14|661.87|659.67|0
1643390950000|2022-01-28 17:29:10|661.53|659.33|661.41|659.21|661.64|659.44|661.3|659.1|0
1643390960000|2022-01-28 17:29:20|662.34|660.14|662.1|659.9|662.57|660.37|662.1|659.9|0
1643390970000|2022-01-28 17:29:30|661.64|659.44|660.95|658.75|662.1|659.9|660.95|658.75|0
1643390980000|2022-01-28 17:29:40|660.72|658.52|660.95|658.75|661.3|659.1|660.72|658.52|0
1643390990000|2022-01-28 17:29:50|661.18|658.98|661.18|658.98|661.18|658.98|660.72|658.52|0
1643391000000|2022-01-28 17:30:00|662.45|660.25|662.8|660.6|662.8|660.6|661.76|659.56|0
1643391010000|2022-01-28 17:30:10|662.57|660.37|662.1|659.9|663.38|661.18|662.1|659.9|0
1643391020000|2022-01-28 17:30:20|662.22|660.02|660.72|658.52|662.22|660.02|660.49|658.29|0
1643391030000|2022-01-28 17:30:30|660.26|658.06|659.8|657.6|660.26|658.06|659.57|657.37|0
1643391040000|2022-01-28 17:30:40|660.15|657.95|661.18|658.98|661.18|658.98|660.15|657.95|0
1643391050000|2022-01-28 17:30:50|661.41|659.21|662.8|660.6|662.8|660.6|661.18|658.98|0
1643391060000|2022-01-28 17:31:00|662.57|660.37|661.64|659.44|662.57|660.37|661.64|659.44|0
1643391070000|2022-01-28 17:31:10|660.95|658.75|660.95|658.75|660.95|658.75|660.03|657.83|0
1643391080000|2022-01-28 17:31:20|661.18|658.98|660.95|658.75|661.41|659.21|660.95|658.75|0
1643391090000|2022-01-28 17:31:30|661.64|659.44|662.1|659.9|662.8|660.6|661.64|659.44|0
1643391100000|2022-01-28 17:31:40|661.87|659.67|661.99|659.79|662.1|659.9|661.87|659.67|0
1643391110000|2022-01-28 17:31:50|662.1|659.9|661.53|659.33|662.1|659.9|661.07|658.87|0
1643391120000|2022-01-28 17:32:00|661.64|659.44|661.41|659.21|662.57|660.37|661.41|659.21|0
1643391130000|2022-01-28 17:32:10|661.64|659.44|662.1|659.9|662.1|659.9|661.64|659.44|0
1643391140000|2022-01-28 17:32:20|661.64|659.44|660.72|658.52|661.64|659.44|660.72|658.52|0
1643391150000|2022-01-28 17:32:30|661.18|658.98|662.1|659.9|662.1|659.9|660.95|658.75|0
1643391160000|2022-01-28 17:32:40|660.95|658.75|661.99|659.79|661.99|659.79|660.95|658.75|0
1643391170000|2022-01-28 17:32:50|662.45|660.25|663.26|661.06|663.26|661.06|662.22|660.02|0
1643391180000|2022-01-28 17:33:00|662.92|660.72|664.07|661.87|664.07|661.87|662.92|660.72|0
1643391190000|2022-01-28 17:33:10|663.95|661.75|663.15|660.95|664.87|662.67|663.15|660.95|0
1643391200000|2022-01-28 17:33:20|664.18|661.98|663.26|661.06|664.18|661.98|663.26|661.06|0
1643391210000|2022-01-28 17:33:30|662.1|659.9|660.95|658.75|662.1|659.9|660.95|658.75|0
1643391220000|2022-01-28 17:33:40|661.18|658.98|660.84|658.64|661.18|658.98|660.84|658.64|0
1643391230000|2022-01-28 17:33:50|661.41|659.21|660.95|658.75|661.76|659.56|660.95|658.75|0
1643391240000|2022-01-28 17:34:00|661.18|658.98|661.64|659.44|661.76|659.56|661.18|658.98|0
1643391250000|2022-01-28 17:34:10|662.8|660.6|662.57|660.37|662.8|660.6|662.57|660.37|0
1643391260000|2022-01-28 17:34:20|662.45|660.25|662.45|660.25|662.8|660.6|662.45|660.25|0
1643391270000|2022-01-28 17:34:30|661.41|659.21|662.56|660.36|663.26|661.06|661.41|659.21|0
1643391280000|2022-01-28 17:34:40|662.45|660.25|662.68|660.48|662.92|660.72|662.33|660.13|0
1643391290000|2022-01-28 17:34:50|662.05|659.85|662.4|660.2|662.51|660.31|662.05|659.85|0
1643391300000|2022-01-28 17:35:00|661.25|659.05|661.36|659.16|662.28|660.08|661.25|659.05|0
1643391310000|2022-01-28 17:35:10|663.44|661.24|663.59|661.39|663.71|661.51|663.44|661.24|0
1643391320000|2022-01-28 17:35:20|664.05|661.85|664.87|662.67|664.87|662.67|664.05|661.85|0
1643391330000|2022-01-28 17:35:30|664.98|662.78|664.98|662.78|665.1|662.9|664.98|662.78|0
1643391340000|2022-01-28 17:35:40|665.21|663.01|665.67|663.47|665.67|663.47|665.21|663.01|0
1643391350000|2022-01-28 17:35:50|665.9|663.7|667.29|665.09|667.29|665.09|665.9|663.7|0
1643391360000|2022-01-28 17:36:00|666.36|664.16|666.02|663.82|666.36|664.16|665.21|663.01|0
1643391370000|2022-01-28 17:36:10|665.67|663.47|663.82|661.62|665.67|663.47|663.82|661.62|0
1643391380000|2022-01-28 17:36:20|665.21|663.01|665.44|663.24|665.79|663.59|665.21|663.01|0
1643391390000|2022-01-28 17:36:30|665.21|663.01|666.36|664.16|666.36|664.16|665.1|662.9|0
1643391400000|2022-01-28 17:36:40|665.9|663.7|665.9|663.7|666.72|664.52|665.9|663.7|0
1643391410000|2022-01-28 17:36:50|666.02|663.82|665.33|663.13|666.02|663.82|665.33|663.13|0
1643391420000|2022-01-28 17:37:00|665.44|663.24|663.13|660.93|665.44|663.24|663.13|660.93|0
1643391430000|2022-01-28 17:37:10|662.79|660.59|663.36|661.16|663.36|661.16|662.79|660.59|0
1643391440000|2022-01-28 17:37:20|662.79|660.59|662.79|660.59|663.02|660.82|662.67|660.47|0
1643391450000|2022-01-28 17:37:30|662.44|660.24|660.83|658.63|662.44|660.24|660.59|658.39|0
1643391460000|2022-01-28 17:37:40|660.02|657.82|659.79|657.59|660.02|657.82|659.56|657.36|0
1643391470000|2022-01-28 17:37:50|659.1|656.9|657.72|655.52|659.1|656.9|657.6|655.4|0
1643391480000|2022-01-28 17:38:00|659.56|657.36|660.59|658.39|660.59|658.39|659.21|657.01|0
1643391490000|2022-01-28 17:38:10|660.71|658.51|660.13|657.93|660.83|658.63|660.02|657.82|0
1643391500000|2022-01-28 17:38:20|660.25|658.05|661.41|659.21|661.52|659.32|660.13|657.93|0
1643391510000|2022-01-28 17:38:30|661.52|659.32|660.71|658.51|661.98|659.78|660.71|658.51|0
1643391520000|2022-01-28 17:38:40|661.64|659.44|661.41|659.21|661.64|659.44|661.06|658.86|0
1643391530000|2022-01-28 17:38:50|661.98|659.78|662.67|660.47|662.67|660.47|661.98|659.78|0
1643391540000|2022-01-28 17:39:00|662.33|660.13|661.52|659.32|662.33|660.13|660.94|658.74|0
1643391550000|2022-01-28 17:39:10|661.87|659.67|663.71|661.51|663.71|661.51|661.87|659.67|0
1643391560000|2022-01-28 17:39:20|664.29|662.09|664.05|661.85|664.29|662.09|663.94|661.74|0
1643391570000|2022-01-28 17:39:30|664.17|661.97|663.82|661.62|664.17|661.97|663.82|661.62|0
1643391580000|2022-01-28 17:39:40|663.71|661.51|663.71|661.51|663.82|661.62|663.71|661.51|0
1643391590000|2022-01-28 17:39:50|663.82|661.62|665.1|662.9|665.21|663.01|663.82|661.62|0
1643391600000|2022-01-28 17:40:00|665.56|663.36|665.21|663.01|665.56|663.36|665.1|662.9|0
1643391610000|2022-01-28 17:40:10|663.71|661.51|663.36|661.16|663.71|661.51|663.36|661.16|0
1643391620000|2022-01-28 17:40:20|665.1|662.9|664.98|662.78|665.9|663.7|664.98|662.78|0
1643391630000|2022-01-28 17:40:30|665.1|662.9|664.52|662.32|665.1|662.9|664.41|662.21|0
1643391640000|2022-01-28 17:40:40|664.17|661.97|662.44|660.24|664.29|662.09|662.44|660.24|0
1643391650000|2022-01-28 17:40:50|662.33|660.13|662.67|660.47|662.67|660.47|662.33|660.13|0
1643391660000|2022-01-28 17:41:00|662.9|660.7|663.59|661.39|663.59|661.39|662.56|660.36|0
1643391670000|2022-01-28 17:41:10|664.52|662.32|663.48|661.28|664.52|662.32|663.48|661.28|0
1643391680000|2022-01-28 17:41:20|663.13|660.93|663.13|660.93|663.36|661.16|663.13|660.93|0
1643391690000|2022-01-28 17:41:30|662.67|660.47|663.82|661.62|663.82|661.62|662.67|660.47|0
1643391700000|2022-01-28 17:41:40|663.36|661.16|663.82|661.62|663.94|661.74|663.36|661.16|0
1643391710000|2022-01-28 17:41:50|664.17|661.97|663.82|661.62|664.17|661.97|663.59|661.39|0
1643391720000|2022-01-28 17:42:00|664.05|661.85|663.36|661.16|664.05|661.85|662.9|660.7|0
1643391730000|2022-01-28 17:42:10|662.9|660.7|664.87|662.67|664.87|662.67|662.9|660.7|0
1643391740000|2022-01-28 17:42:20|664.52|662.32|664.05|661.85|664.52|662.32|664.05|661.85|0
1643391750000|2022-01-28 17:42:30|663.71|661.51|661.52|659.32|663.71|661.51|661.52|659.32|0
1643391760000|2022-01-28 17:42:40|662.21|660.01|663.25|661.05|664.05|661.85|662.21|660.01|0
1643391770000|2022-01-28 17:42:50|663.71|661.51|662.44|660.24|663.71|661.51|662.44|660.24|0
1643391780000|2022-01-28 17:43:00|662.79|660.59|661.75|659.55|662.79|660.59|661.29|659.09|0
1643391790000|2022-01-28 17:43:10|662.33|660.13|662.1|659.9|662.33|660.13|662.1|659.9|0
1643391800000|2022-01-28 17:43:20|661.29|659.09|661.05|658.85|661.52|659.32|661.05|658.85|0
1643391810000|2022-01-28 17:43:30|661.29|659.09|660.48|658.28|661.29|659.09|660.48|658.28|0
1643391820000|2022-01-28 17:43:40|661.17|658.97|661.29|659.09|661.41|659.21|660.94|658.74|0
1643391830000|2022-01-28 17:43:50|660.82|658.62|660.25|658.05|660.82|658.62|660.25|658.05|0
1643391840000|2022-01-28 17:44:00|660.82|658.62|660.36|658.16|660.94|658.74|660.36|658.16|0
1643391850000|2022-01-28 17:44:10|660.13|657.93|662.1|659.9|662.1|659.9|660.13|657.93|0
1643391860000|2022-01-28 17:44:20|663.13|660.93|661.75|659.55|663.13|660.93|661.75|659.55|0
1643391870000|2022-01-28 17:44:30|662.44|660.24|661.75|659.55|662.44|660.24|661.75|659.55|0
1643391880000|2022-01-28 17:44:40|662.21|660.01|660.36|658.16|662.21|660.01|660.36|658.16|0
1643391890000|2022-01-28 17:44:50|660.02|657.82|659.1|656.9|660.02|657.82|659.1|656.9|0
1643391900000|2022-01-28 17:45:00|658.64|656.44|658.52|656.32|658.75|656.55|658.29|656.09|0
1643391910000|2022-01-28 17:45:10|657.14|654.94|658.29|656.09|658.29|656.09|656.91|654.71|0
1643391920000|2022-01-28 17:45:20|658.06|655.86|658.41|656.21|658.52|656.32|658.06|655.86|0
1643391930000|2022-01-28 17:45:30|658.75|656.55|660.36|658.16|660.36|658.16|658.75|656.55|0
1643391940000|2022-01-28 17:45:40|660.13|657.93|660.82|658.62|661.29|659.09|660.13|657.93|0
1643391950000|2022-01-28 17:45:50|659.79|657.59|660.25|658.05|660.36|658.16|659.79|657.59|0
1643391960000|2022-01-28 17:46:00|660.59|658.39|662.67|660.47|662.67|660.47|660.59|658.39|0
1643391970000|2022-01-28 17:46:10|662.33|660.13|661.98|659.78|662.33|660.13|661.75|659.55|0
1643391980000|2022-01-28 17:46:20|663.25|661.05|662.67|660.47|663.25|661.05|662.67|660.47|0
1643391990000|2022-01-28 17:46:30|663.13|660.93|662.9|660.7|663.13|660.93|662.67|660.47|0
1643392000000|2022-01-28 17:46:40|663.02|660.82|663.13|660.93|663.59|661.39|663.02|660.82|0
1643392010000|2022-01-28 17:46:50|662.56|660.36|661.87|659.67|662.67|660.47|661.87|659.67|0
1643392020000|2022-01-28 17:47:00|662.1|659.9|661.75|659.55|662.1|659.9|661.75|659.55|0
1643392030000|2022-01-28 17:47:10|661.52|659.32|662.9|660.7|662.9|660.7|661.52|659.32|0
1643392040000|2022-01-28 17:47:20|662.44|660.24|663.36|661.16|663.36|661.16|662.44|660.24|0
1643392050000|2022-01-28 17:47:30|663.82|661.62|663.25|661.05|663.82|661.62|663.13|660.93|0
1643392060000|2022-01-28 17:47:40|662.67|660.47|662.67|660.47|662.9|660.7|662.67|660.47|0
1643392070000|2022-01-28 17:47:50|662.9|660.7|664.28|662.08|664.28|662.08|662.9|660.7|0
1643392080000|2022-01-28 17:48:00|664.05|661.85|666.82|664.62|666.82|664.62|663.94|661.74|0
1643392090000|2022-01-28 17:48:10|667.06|664.86|666.36|664.16|667.06|664.86|666.36|664.16|0
1643392100000|2022-01-28 17:48:20|666.13|663.93|664.98|662.78|666.13|663.93|664.98|662.78|0
1643392110000|2022-01-28 17:48:30|664.4|662.2|663.94|661.74|664.4|662.2|663.94|661.74|0
1643392120000|2022-01-28 17:48:40|665.44|663.24|666.13|663.93|666.13|663.93|665.44|663.24|0
1643392130000|2022-01-28 17:48:50|665.9|663.7|664.05|661.85|665.9|663.7|664.05|661.85|0
1643392140000|2022-01-28 17:49:00|664.28|662.08|663.82|661.62|664.28|662.08|663.82|661.62|0
1643392150000|2022-01-28 17:49:10|663.71|661.51|662.44|660.24|663.71|661.51|662.44|660.24|0
1643392160000|2022-01-28 17:49:20|662.21|660.01|663.36|661.16|663.36|661.16|662.21|660.01|0
1643392170000|2022-01-28 17:49:30|662.79|660.59|662.9|660.7|662.9|660.7|662.67|660.47|0
1643392180000|2022-01-28 17:49:40|662.67|660.47|662.44|660.24|662.67|660.47|662.1|659.9|0
1643392190000|2022-01-28 17:49:50|663.13|660.93|664.05|661.85|664.28|662.08|663.13|660.93|0
1643392200000|2022-01-28 17:50:00|664.28|662.08|664.87|662.67|664.87|662.67|664.05|661.85|0
1643392210000|2022-01-28 17:50:10|665.44|663.24|667.18|664.98|667.18|664.98|665.44|663.24|0
1643392220000|2022-01-28 17:50:20|668.44|666.24|670.99|668.79|670.99|668.79|668.33|666.13|0
1643392230000|2022-01-28 17:50:30|670.06|667.86|670.99|668.79|670.99|668.79|669.83|667.63|0
1643392240000|2022-01-28 17:50:40|670.52|668.32|670.06|667.86|670.52|668.32|670.06|667.86|0
1643392250000|2022-01-28 17:50:50|669.14|666.94|669.37|667.17|669.49|667.29|669.14|666.94|0
1643392260000|2022-01-28 17:51:00|669.14|666.94|667.98|665.78|669.14|666.94|667.98|665.78|0
1643392270000|2022-01-28 17:51:10|668.1|665.9|667.75|665.55|668.1|665.9|667.75|665.55|0
1643392280000|2022-01-28 17:51:20|667.29|665.09|668.79|666.59|668.79|666.59|667.29|665.09|0
1643392290000|2022-01-28 17:51:30|668.56|666.36|668.9|666.7|668.9|666.7|668.56|666.36|0
1643392300000|2022-01-28 17:51:40|668.56|666.36|669.6|667.4|669.6|667.4|668.56|666.36|0
1643392310000|2022-01-28 17:51:50|669.14|666.94|667.52|665.32|669.14|666.94|667.52|665.32|0
1643392320000|2022-01-28 17:52:00|668.9|666.7|668.21|666.01|669.14|666.94|668.21|666.01|0
1643392330000|2022-01-28 17:52:10|667.75|665.55|668.67|666.47|668.67|666.47|667.75|665.55|0
1643392340000|2022-01-28 17:52:20|669.14|666.94|669.68|667.48|669.68|667.48|669.14|666.94|0
1643392350000|2022-01-28 17:52:30|669.45|667.25|670.38|668.18|670.38|668.18|669.45|667.25|0
1643392360000|2022-01-28 17:52:40|670.61|668.41|670.96|668.76|671.76|669.56|670.61|668.41|0
1643392370000|2022-01-28 17:52:50|671.3|669.1|671.76|669.56|671.76|669.56|671.3|669.1|0
1643392380000|2022-01-28 17:53:00|671.3|669.1|670.84|668.64|671.3|669.1|670.61|668.41|0
1643392390000|2022-01-28 17:53:10|671.07|668.87|671.3|669.1|671.76|669.56|671.07|668.87|0
1643392400000|2022-01-28 17:53:20|671.53|669.33|671.76|669.56|671.76|669.56|671.3|669.1|0
1643392410000|2022-01-28 17:53:30|671.99|669.79|671.99|669.79|671.99|669.79|671.76|669.56|0
1643392420000|2022-01-28 17:53:40|671.53|669.33|671.99|669.79|671.99|669.79|671.53|669.33|0
1643392430000|2022-01-28 17:53:50|671.88|669.68|674.31|672.11|674.43|672.23|671.88|669.68|0
1643392440000|2022-01-28 17:54:00|673.84|671.64|672.46|670.26|673.84|671.64|672.46|670.26|0
1643392450000|2022-01-28 17:54:10|672.92|670.72|672.69|670.49|672.92|670.72|672.69|670.49|0
1643392460000|2022-01-28 17:54:20|672.46|670.26|672.22|670.02|672.58|670.38|672.11|669.91|0
1643392470000|2022-01-28 17:54:30|672.58|670.38|670.84|668.64|672.58|670.38|670.84|668.64|0
1643392480000|2022-01-28 17:54:40|671.3|669.1|671.99|669.79|671.99|669.79|670.61|668.41|0
1643392490000|2022-01-28 17:54:50|671.88|669.68|672.22|670.02|672.92|670.72|671.88|669.68|0
1643392500000|2022-01-28 17:55:00|672.46|670.26|673.15|670.95|673.15|670.95|671.65|669.45|0
1643392510000|2022-01-28 17:55:10|672.92|670.72|671.76|669.56|672.92|670.72|670.84|668.64|0
1643392520000|2022-01-28 17:55:20|671.53|669.33|671.3|669.1|671.53|669.33|671.3|669.1|0
1643392530000|2022-01-28 17:55:30|670.84|668.64|671.3|669.1|671.3|669.1|670.84|668.64|0
1643392540000|2022-01-28 17:55:40|671.53|669.33|670.37|668.17|671.53|669.33|670.37|668.17|0
1643392550000|2022-01-28 17:55:50|670.61|668.41|670.61|668.41|670.61|668.41|670.61|668.41|0
1643392560000|2022-01-28 17:56:00|670.03|667.83|670.37|668.17|670.37|668.17|670.03|667.83|0
1643392570000|2022-01-28 17:56:10|671.78|669.58|672.24|670.04|672.47|670.27|671.78|669.58|0
1643392580000|2022-01-28 17:56:20|672.7|670.5|672.47|670.27|672.7|670.5|672.47|670.27|0
1643392590000|2022-01-28 17:56:30|672.24|670.04|670.86|668.66|672.24|670.04|670.86|668.66|0
1643392600000|2022-01-28 17:56:40|669.83|667.63|670.98|668.78|670.98|668.78|669.83|667.63|0
1643392610000|2022-01-28 17:56:50|671.09|668.89|671.55|669.35|671.67|669.47|671.09|668.89|0
1643392620000|2022-01-28 17:57:00|671.78|669.58|672.24|670.04|673.39|671.19|671.78|669.58|0
1643392630000|2022-01-28 17:57:10|672.36|670.16|671.09|668.89|672.47|670.27|671.09|668.89|0
1643392640000|2022-01-28 17:57:20|671.44|669.24|670.63|668.43|671.44|669.24|670.63|668.43|0
1643392650000|2022-01-28 17:57:30|671.09|668.89|670.63|668.43|671.32|669.12|670.4|668.2|0
1643392660000|2022-01-28 17:57:40|670.75|668.55|670.86|668.66|670.86|668.66|670.75|668.55|0
1643392670000|2022-01-28 17:57:50|671.09|668.89|668.22|666.02|671.09|668.89|668.22|666.02|0
1643392680000|2022-01-28 17:58:00|669.02|666.82|668.56|666.36|669.25|667.05|668.56|666.36|0
1643392690000|2022-01-28 17:58:10|669.02|666.82|668.22|666.02|669.02|666.82|668.1|665.9|0
1643392700000|2022-01-28 17:58:20|668.68|666.48|669.25|667.05|670.17|667.97|668.68|666.48|0
1643392710000|2022-01-28 17:58:30|669.71|667.51|670.06|667.86|670.06|667.86|669.6|667.4|0
1643392720000|2022-01-28 17:58:40|669.71|667.51|669.83|667.63|670.4|668.2|669.71|667.51|0
1643392730000|2022-01-28 17:58:50|669.94|667.74|670.17|667.97|670.4|668.2|669.94|667.74|0
1643392740000|2022-01-28 17:59:00|670.4|668.2|670.63|668.43|670.63|668.43|670.4|668.2|0
1643392750000|2022-01-28 17:59:10|670.86|668.66|670.17|667.97|670.86|668.66|669.83|667.63|0
1643392760000|2022-01-28 17:59:20|669.83|667.63|669.02|666.82|669.83|667.63|669.02|666.82|0
1643392770000|2022-01-28 17:59:30|670.29|668.09|672.47|670.27|672.47|670.27|670.29|668.09|0
1643392780000|2022-01-28 17:59:40|672.82|670.62|673.16|670.96|673.39|671.19|672.82|670.62|0
1643392790000|2022-01-28 17:59:50|672.47|670.27|672.59|670.39|672.82|670.62|672.47|670.27|0
1643392800000|2022-01-28 18:00:00|672.93|670.73|672.93|670.73|673.16|670.96|672.59|670.39|0
1643392810000|2022-01-28 18:00:10|671.78|669.58|672.01|669.81|672.47|670.27|671.78|669.58|0
1643392820000|2022-01-28 18:00:20|671.9|669.7|670.63|668.43|671.9|669.7|670.63|668.43|0
1643392830000|2022-01-28 18:00:30|670.86|668.66|670.17|667.97|670.86|668.66|670.17|667.97|0
1643392840000|2022-01-28 18:00:40|670.29|668.09|670.52|668.32|670.63|668.43|670.29|668.09|0
1643392850000|2022-01-28 18:00:50|670.86|668.66|671.78|669.58|672.24|670.04|670.86|668.66|0
1643392860000|2022-01-28 18:01:00|670.4|668.2|670.63|668.43|670.63|668.43|670.06|667.86|0
1643392870000|2022-01-28 18:01:10|670.86|668.66|670.86|668.66|671.09|668.89|670.4|668.2|0
1643392880000|2022-01-28 18:01:20|671.32|669.12|671.09|668.89|671.32|669.12|670.17|667.97|0
1643392890000|2022-01-28 18:01:30|670.98|668.78|670.4|668.2|671.09|668.89|670.4|668.2|0
1643392900000|2022-01-28 18:01:40|670.17|667.97|670.4|668.2|670.63|668.43|670.17|667.97|0
1643392910000|2022-01-28 18:01:50|669.83|667.63|669.83|667.63|669.83|667.63|669.83|667.63|0
1643392920000|2022-01-28 18:02:00|669.94|667.74|669.14|666.94|669.94|667.74|669.14|666.94|0
1643392930000|2022-01-28 18:02:10|668.79|666.59|668.56|666.36|668.79|666.59|667.99|665.79|0
1643392940000|2022-01-28 18:02:20|668.45|666.25|668.68|666.48|668.68|666.48|668.45|666.25|0
1643392950000|2022-01-28 18:02:30|668.45|666.25|668.56|666.36|668.56|666.36|668.1|665.9|0
1643392960000|2022-01-28 18:02:40|667.87|665.67|664.66|662.46|667.87|665.67|664.66|662.46|0
1643392970000|2022-01-28 18:02:50|665.11|662.91|663.05|660.85|665.11|662.91|662.36|660.16|0
1643392980000|2022-01-28 18:03:00|663.17|660.97|664.43|662.23|664.43|662.23|663.17|660.97|0
1643392990000|2022-01-28 18:03:10|665.8|663.6|666.15|663.95|666.15|663.95|665.8|663.6|0
1643393000000|2022-01-28 18:03:20|666.03|663.83|665.8|663.6|666.03|663.83|665.57|663.37|0
1643393010000|2022-01-28 18:03:30|665.57|663.37|665.11|662.91|665.57|663.37|665.11|662.91|0
1643393020000|2022-01-28 18:03:40|666.26|664.06|667.18|664.98|667.18|664.98|666.26|664.06|0
1643393030000|2022-01-28 18:03:50|666.95|664.75|666.49|664.29|667.18|664.98|666.49|664.29|0
1643393040000|2022-01-28 18:04:00|666.26|664.06|665.11|662.91|666.26|664.06|665.11|662.91|0
1643393050000|2022-01-28 18:04:10|665.57|663.37|665.8|663.6|665.8|663.6|665.34|663.14|0
1643393060000|2022-01-28 18:04:20|665.34|663.14|666.72|664.52|666.72|664.52|665.34|663.14|0
1643393070000|2022-01-28 18:04:30|666.61|664.41|666.95|664.75|666.95|664.75|666.61|664.41|0
1643393080000|2022-01-28 18:04:40|667.18|664.98|666.49|664.29|667.18|664.98|666.49|664.29|0
1643393090000|2022-01-28 18:04:50|666.15|663.95|665.8|663.6|666.15|663.95|665.23|663.03|0
1643393100000|2022-01-28 18:05:00|667.64|665.44|666.84|664.64|667.64|665.44|666.84|664.64|0
1643393110000|2022-01-28 18:05:10|666.03|663.83|666.26|664.06|666.26|664.06|666.03|663.83|0
1643393120000|2022-01-28 18:05:20|664.88|662.68|664.43|662.23|664.88|662.68|663.97|661.77|0
1643393130000|2022-01-28 18:05:30|664.2|662|663.97|661.77|664.55|662.35|663.97|661.77|0
1643393140000|2022-01-28 18:05:40|663.51|661.31|663.63|661.43|664.2|662|663.51|661.31|0
1643393150000|2022-01-28 18:05:50|663.97|661.77|663.63|661.43|663.97|661.77|663.28|661.08|0
1643393160000|2022-01-28 18:06:00|664.2|662|663.86|661.66|664.2|662|663.86|661.66|0
1643393170000|2022-01-28 18:06:10|664.2|662|664.65|662.45|664.65|662.45|664.2|662|0
1643393180000|2022-01-28 18:06:20|664.43|662.23|662.71|660.51|664.65|662.45|662.71|660.51|0
1643393190000|2022-01-28 18:06:30|662.59|660.39|660.88|658.68|662.59|660.39|660.88|658.68|0
1643393200000|2022-01-28 18:06:40|661.22|659.02|662.48|660.28|662.48|660.28|661.22|659.02|0
1643393210000|2022-01-28 18:06:50|662.59|660.39|662.36|660.16|662.71|660.51|662.36|660.16|0
1643393220000|2022-01-28 18:07:00|662.71|660.51|662.13|659.93|662.71|660.51|661.9|659.7|0
1643393230000|2022-01-28 18:07:10|661.9|659.7|662.13|659.93|662.13|659.93|661.9|659.7|0
1643393240000|2022-01-28 18:07:20|662.02|659.82|663.05|660.85|663.05|660.85|662.02|659.82|0
1643393250000|2022-01-28 18:07:30|663.4|661.2|661.45|659.25|663.4|661.2|661.45|659.25|0
1643393260000|2022-01-28 18:07:40|661.9|659.7|659.61|657.41|661.9|659.7|659.61|657.41|0
1643393270000|2022-01-28 18:07:50|660.07|657.87|660.53|658.33|660.53|658.33|659.96|657.76|0
1643393280000|2022-01-28 18:08:00|660.19|657.99|659.5|657.3|660.19|657.99|659.5|657.3|0
1643393290000|2022-01-28 18:08:10|660.07|657.87|660.19|657.99|660.19|657.99|659.73|657.53|0
1643393300000|2022-01-28 18:08:20|659.61|657.41|659.16|656.96|659.73|657.53|659.16|656.96|0
1643393310000|2022-01-28 18:08:30|659.39|657.19|659.5|657.3|659.5|657.3|659.28|657.08|0
1643393320000|2022-01-28 18:08:40|659.61|657.41|659.61|657.41|659.61|657.41|658.7|656.5|0
1643393330000|2022-01-28 18:08:50|659.5|657.3|659.28|657.08|659.5|657.3|659.28|657.08|0
1643393340000|2022-01-28 18:09:00|659.16|656.96|660.3|658.1|660.3|658.1|659.16|656.96|0
1643393350000|2022-01-28 18:09:10|660.07|657.87|660.19|657.99|660.76|658.56|660.07|657.87|0
1643393360000|2022-01-28 18:09:20|660.07|657.87|659.73|657.53|660.07|657.87|659.73|657.53|0
1643393370000|2022-01-28 18:09:30|659.61|657.41|656.18|653.98|659.61|657.41|656.18|653.98|0
1643393380000|2022-01-28 18:09:40|655.5|653.3|655.73|653.53|655.73|653.53|655.5|653.3|0
1643393390000|2022-01-28 18:09:50|655.95|653.75|656.53|654.33|656.53|654.33|655.95|653.75|0
1643393400000|2022-01-28 18:10:00|656.64|654.44|658.01|655.81|658.01|655.81|656.64|654.44|0
1643393410000|2022-01-28 18:10:10|657.67|655.47|657.33|655.13|658.36|656.16|657.33|655.13|0
1643393420000|2022-01-28 18:10:20|656.3|654.1|656.41|654.21|656.53|654.33|656.18|653.98|0
1643393430000|2022-01-28 18:10:30|656.3|654.1|658.24|656.04|658.24|656.04|656.3|654.1|0
1643393440000|2022-01-28 18:10:40|657.55|655.35|657.78|655.58|657.78|655.58|657.1|654.9|0
1643393450000|2022-01-28 18:10:50|657.1|654.9|657.1|654.9|657.1|654.9|656.64|654.44|0
1643393460000|2022-01-28 18:11:00|657.22|655.02|657.78|655.58|657.78|655.58|657.22|655.02|0
1643393470000|2022-01-28 18:11:10|657.55|655.35|656.87|654.67|657.55|655.35|656.87|654.67|0
1643393480000|2022-01-28 18:11:20|656.53|654.33|656.18|653.98|656.53|654.33|656.18|653.98|0
1643393490000|2022-01-28 18:11:30|656.53|654.33|655.27|653.07|656.53|654.33|654.81|652.61|0
1643393500000|2022-01-28 18:11:40|654.81|652.61|655.04|652.84|655.04|652.84|654.81|652.61|0
1643393510000|2022-01-28 18:11:50|655.27|653.07|656.3|654.1|656.3|654.1|655.27|653.07|0
1643393520000|2022-01-28 18:12:00|656.18|653.98|656.64|654.44|656.64|654.44|656.18|653.98|0
1643393530000|2022-01-28 18:12:10|656.87|654.67|657.1|654.9|657.1|654.9|656.64|654.44|0
1643393540000|2022-01-28 18:12:20|657.78|655.58|657.78|655.58|658.24|656.04|657.78|655.58|0
1643393550000|2022-01-28 18:12:30|657.55|655.35|656.64|654.44|657.55|655.35|656.64|654.44|0
1643393560000|2022-01-28 18:12:40|656.41|654.21|656.87|654.67|656.87|654.67|656.41|654.21|0
1643393570000|2022-01-28 18:12:50|656.53|654.33|656.53|654.33|656.64|654.44|656.18|653.98|0
1643393580000|2022-01-28 18:13:00|656.76|654.56|657.33|655.13|657.55|655.35|656.76|654.56|0
1643393590000|2022-01-28 18:13:10|657.67|655.47|657.55|655.35|657.67|655.47|657.55|655.35|0
1643393600000|2022-01-28 18:13:20|657.22|655.02|657.9|655.7|657.9|655.7|657.22|655.02|0
1643393610000|2022-01-28 18:13:30|657.44|655.24|657.33|655.13|657.67|655.47|657.33|655.13|0
1643393620000|2022-01-28 18:13:40|657.44|655.24|657.44|655.24|657.44|655.24|657.33|655.13|0
1643393630000|2022-01-28 18:13:50|657.1|654.9|657.55|655.35|657.55|655.35|657.1|654.9|0
1643393640000|2022-01-28 18:14:00|657.1|654.9|658.47|656.27|658.47|656.27|656.41|654.21|0
1643393650000|2022-01-28 18:14:10|657.9|655.7|657.1|654.9|657.9|655.7|656.99|654.79|0
1643393660000|2022-01-28 18:14:20|657.33|655.13|657.55|655.35|657.55|655.35|657.1|654.9|0
1643393670000|2022-01-28 18:14:30|657.44|655.24|657.1|654.9|657.44|655.24|657.1|654.9|0
1643393680000|2022-01-28 18:14:40|657.22|655.02|657.55|655.35|657.55|655.35|657.22|655.02|0
1643393690000|2022-01-28 18:14:50|657.33|655.13|657.33|655.13|657.44|655.24|657.33|655.13|0
1643393700000|2022-01-28 18:15:00|657.1|654.9|656.53|654.33|657.1|654.9|656.41|654.21|0
1643393710000|2022-01-28 18:15:10|656.41|654.21|655.84|653.64|656.41|654.21|655.84|653.64|0
1643393720000|2022-01-28 18:15:20|656.07|653.87|656.53|654.33|656.53|654.33|655.73|653.53|0
1643393730000|2022-01-28 18:15:30|656.18|653.98|656.07|653.87|656.18|653.98|655.95|653.75|0
1643393740000|2022-01-28 18:15:40|655.95|653.75|656.18|653.98|656.18|653.98|655.84|653.64|0
1643393750000|2022-01-28 18:15:50|656.87|654.67|657.1|654.9|657.44|655.24|656.87|654.67|0
1643393760000|2022-01-28 18:16:00|657.55|655.35|658.47|656.27|658.47|656.27|657.22|655.02|0
1643393770000|2022-01-28 18:16:10|659.73|657.53|660.53|658.33|660.53|658.33|659.73|657.53|0
1643393780000|2022-01-28 18:16:20|660.76|658.56|660.19|657.99|661.33|659.13|660.19|657.99|0
1643393790000|2022-01-28 18:16:30|660.42|658.22|659.96|657.76|660.42|658.22|659.61|657.41|0
1643393800000|2022-01-28 18:16:40|659.16|656.96|659.38|657.18|659.38|657.18|658.7|656.5|0
1643393810000|2022-01-28 18:16:50|659.16|656.96|659.15|656.95|659.27|657.07|658.7|656.5|0
1643393820000|2022-01-28 18:17:00|658.93|656.73|657.33|655.13|658.93|656.73|656.87|654.67|0
1643393830000|2022-01-28 18:17:10|657.55|655.35|657.55|655.35|658.13|655.93|657.55|655.35|0
1643393840000|2022-01-28 18:17:20|657.78|655.58|658.82|656.62|658.82|656.62|657.78|655.58|0
1643393850000|2022-01-28 18:17:30|658.93|656.73|659.38|657.18|659.73|657.53|658.93|656.73|0
1643393860000|2022-01-28 18:17:40|659.73|657.53|659.15|656.95|659.73|657.53|659.15|656.95|0
1643393870000|2022-01-28 18:17:50|659.38|657.18|659.15|656.95|659.38|657.18|659.15|656.95|0
1643393880000|2022-01-28 18:18:00|659.27|657.07|658.7|656.5|659.38|657.18|658.7|656.5|0
1643393890000|2022-01-28 18:18:10|658.47|656.27|658.47|656.27|658.47|656.27|658.36|656.16|0
1643393900000|2022-01-28 18:18:20|658.24|656.04|657.32|655.12|658.24|656.04|657.32|655.12|0
1643393910000|2022-01-28 18:18:30|657.22|655.02|656.87|654.67|657.22|655.02|656.64|654.44|0
1643393920000|2022-01-28 18:18:40|656.76|654.56|656.87|654.67|657.1|654.9|656.64|654.44|0
1643393930000|2022-01-28 18:18:50|657.1|654.9|657.22|655.02|657.22|655.02|656.87|654.67|0
1643393940000|2022-01-28 18:19:00|657.32|655.12|656.76|654.56|657.32|655.12|656.76|654.56|0
1643393950000|2022-01-28 18:19:10|656.53|654.33|655.72|653.52|656.53|654.33|655.72|653.52|0
1643393960000|2022-01-28 18:19:20|655.84|653.64|656.87|654.67|656.87|654.67|655.72|653.52|0
1643393970000|2022-01-28 18:19:30|658.01|655.81|658.01|655.81|658.36|656.16|658.01|655.81|0
1643393980000|2022-01-28 18:19:40|658.36|656.16|658.01|655.81|658.36|656.16|657.67|655.47|0
1643393990000|2022-01-28 18:19:50|658.24|656.04|658.7|656.5|658.7|656.5|658.24|656.04|0
1643394000000|2022-01-28 18:20:00|659.84|657.64|660.53|658.33|660.53|658.33|659.84|657.64|0
1643394010000|2022-01-28 18:20:10|660.76|658.56|660.07|657.87|660.76|658.56|660.07|657.87|0
1643394020000|2022-01-28 18:20:20|659.27|657.07|660.3|658.1|660.3|658.1|659.27|657.07|0
1643394030000|2022-01-28 18:20:30|660.19|657.99|659.38|657.18|660.19|657.99|659.15|656.95|0
1643394040000|2022-01-28 18:20:40|659.15|656.95|659.38|657.18|659.38|657.18|659.15|656.95|0
1643394050000|2022-01-28 18:20:50|659.61|657.41|659.84|657.64|660.19|657.99|659.61|657.41|0
1643394060000|2022-01-28 18:21:00|659.73|657.53|659.38|657.18|659.73|657.53|659.38|657.18|0
1643394070000|2022-01-28 18:21:10|659.73|657.53|663.05|660.85|663.05|660.85|659.61|657.41|0
1643394080000|2022-01-28 18:21:20|663.96|661.76|663.05|660.85|663.96|661.76|663.05|660.85|0
1643394090000|2022-01-28 18:21:30|662.82|660.62|663.51|661.31|663.51|661.31|662.36|660.16|0
1643394100000|2022-01-28 18:21:40|663.05|660.85|662.82|660.62|663.05|660.85|662.82|660.62|0
1643394110000|2022-01-28 18:21:50|663.05|660.85|663.96|661.76|663.96|661.76|663.05|660.85|0
1643394120000|2022-01-28 18:22:00|664.65|662.45|666.03|663.83|666.03|663.83|664.42|662.22|0
1643394130000|2022-01-28 18:22:10|666.49|664.29|667.07|664.87|667.07|664.87|666.49|664.29|0
1643394140000|2022-01-28 18:22:20|667.18|664.98|667.18|664.98|667.18|664.98|666.95|664.75|0
1643394150000|2022-01-28 18:22:30|667.07|664.87|667.41|665.21|667.41|665.21|666.95|664.75|0
1643394160000|2022-01-28 18:22:40|668.1|665.9|666.03|663.83|668.1|665.9|666.03|663.83|0
1643394170000|2022-01-28 18:22:50|666.72|664.52|666.49|664.29|666.72|664.52|666.49|664.29|0
1643394180000|2022-01-28 18:23:00|666.72|664.52|666.03|663.83|666.72|664.52|666.03|663.83|0
1643394190000|2022-01-28 18:23:10|665.69|663.49|666.03|663.83|666.03|663.83|665.11|662.91|0
1643394200000|2022-01-28 18:23:20|666.26|664.06|668.33|666.13|668.33|666.13|666.26|664.06|0
1643394210000|2022-01-28 18:23:30|667.99|665.79|667.76|665.56|667.99|665.79|667.3|665.1|0
1643394220000|2022-01-28 18:23:40|667.99|665.79|666.49|664.29|667.99|665.79|666.49|664.29|0
1643394230000|2022-01-28 18:23:50|666.84|664.64|666.95|664.75|666.95|664.75|666.84|664.64|0
1643394240000|2022-01-28 18:24:00|666.72|664.52|666.03|663.83|666.72|664.52|666.03|663.83|0
1643394250000|2022-01-28 18:24:10|665.8|663.6|666.26|664.06|666.26|664.06|665.8|663.6|0
1643394260000|2022-01-28 18:24:20|666.03|663.83|665.57|663.37|666.03|663.83|665.57|663.37|0
1643394270000|2022-01-28 18:24:30|665.34|663.14|663.85|661.65|665.34|663.14|663.85|661.65|0
1643394280000|2022-01-28 18:24:40|663.73|661.53|663.73|661.53|663.96|661.76|663.51|661.31|0
1643394290000|2022-01-28 18:24:50|663.85|661.65|663.73|661.53|663.85|661.65|663.73|661.53|0
1643394300000|2022-01-28 18:25:00|663.96|661.76|663.73|661.53|663.96|661.76|663.73|661.53|0
1643394310000|2022-01-28 18:25:10|664.19|661.99|662.36|660.16|664.19|661.99|662.36|660.16|0
1643394320000|2022-01-28 18:25:20|663.28|661.08|662.36|660.16|663.28|661.08|662.36|660.16|0
1643394330000|2022-01-28 18:25:30|662.13|659.93|662.05|659.85|662.13|659.93|661.9|659.7|0
1643394340000|2022-01-28 18:25:40|661.82|659.62|662.17|659.97|662.17|659.97|661.59|659.39|0
1643394350000|2022-01-28 18:25:50|662.62|660.42|662.73|660.53|662.85|660.65|662.62|660.42|0
1643394360000|2022-01-28 18:26:00|663.42|661.22|661.91|659.71|663.42|661.22|661.91|659.71|0
1643394370000|2022-01-28 18:26:10|662.83|660.63|662.6|660.4|662.83|660.63|662.37|660.17|0
1643394380000|2022-01-28 18:26:20|663.75|661.55|663.75|661.55|664.44|662.24|663.75|661.55|0
1643394390000|2022-01-28 18:26:30|664.21|662.01|665.13|662.93|665.13|662.93|664.21|662.01|0
1643394400000|2022-01-28 18:26:40|664.9|662.7|665.13|662.93|665.13|662.93|664.44|662.24|0
1643394410000|2022-01-28 18:26:50|665.36|663.16|665.36|663.16|665.36|663.16|665.02|662.82|0
1643394420000|2022-01-28 18:27:00|665.13|662.93|668.13|665.93|668.13|665.93|665.13|662.93|0
1643394430000|2022-01-28 18:27:10|667.9|665.7|668.94|666.74|668.94|666.74|667.9|665.7|0
1643394440000|2022-01-28 18:27:20|669.05|666.85|670.78|668.58|670.89|668.69|669.05|666.85|0
1643394450000|2022-01-28 18:27:30|670.43|668.23|670.2|668|670.66|668.46|670.2|668|0
1643394460000|2022-01-28 18:27:40|669.97|667.77|669.28|667.08|669.97|667.77|669.28|667.08|0
1643394470000|2022-01-28 18:27:50|669.51|667.31|668.13|665.93|669.51|667.31|668.13|665.93|0
1643394480000|2022-01-28 18:28:00|667.44|665.24|666.74|664.54|667.44|665.24|666.74|664.54|0
1643394490000|2022-01-28 18:28:10|665.59|663.39|665.36|663.16|665.59|663.39|664.44|662.24|0
1643394500000|2022-01-28 18:28:20|665.59|663.39|665.59|663.39|665.59|663.39|665.25|663.05|0
1643394510000|2022-01-28 18:28:30|665.36|663.16|665.94|663.74|665.94|663.74|664.9|662.7|0
1643394520000|2022-01-28 18:28:40|665.82|663.62|664.9|662.7|665.82|663.62|664.9|662.7|0
1643394530000|2022-01-28 18:28:50|664.67|662.47|665.36|663.16|665.36|663.16|664.67|662.47|0
1643394540000|2022-01-28 18:29:00|665.59|663.39|667.09|664.89|667.09|664.89|665.59|663.39|0
1643394550000|2022-01-28 18:29:10|666.74|664.54|665.94|663.74|666.74|664.54|665.94|663.74|0
1643394560000|2022-01-28 18:29:20|665.71|663.51|664.56|662.36|665.71|663.51|664.56|662.36|0
1643394570000|2022-01-28 18:29:30|663.98|661.78|663.98|661.78|663.98|661.78|663.18|660.98|0
1643394580000|2022-01-28 18:29:40|663.75|661.55|663.75|661.55|663.75|661.55|663.52|661.32|0
1643394590000|2022-01-28 18:29:50|663.87|661.67|662.26|660.06|663.87|661.67|662.26|660.06|0
1643394600000|2022-01-28 18:30:00|662.37|660.17|659.16|656.96|662.37|660.17|659.16|656.96|0
1643394610000|2022-01-28 18:30:10|659.05|656.85|656.86|654.66|659.05|656.85|656.86|654.66|0
1643394620000|2022-01-28 18:30:20|657.09|654.89|656.86|654.66|657.09|654.89|656.18|653.98|0
1643394630000|2022-01-28 18:30:30|657.09|654.89|657.78|655.58|657.78|655.58|657.09|654.89|0
1643394640000|2022-01-28 18:30:40|657.32|655.12|655.15|652.95|657.32|655.12|655.15|652.95|0
1643394650000|2022-01-28 18:30:50|653.89|651.69|652.74|650.54|653.89|651.69|652.51|650.31|0
1643394660000|2022-01-28 18:31:00|654.23|652.03|654.57|652.37|654.57|652.37|654.01|651.81|0
1643394670000|2022-01-28 18:31:10|654.69|652.49|655.15|652.95|655.15|652.95|654.69|652.49|0
1643394680000|2022-01-28 18:31:20|655.49|653.29|654.69|652.49|655.72|653.52|654.69|652.49|0
1643394690000|2022-01-28 18:31:30|653.78|651.58|654.34|652.14|654.34|652.14|653.78|651.58|0
1643394700000|2022-01-28 18:31:40|654.8|652.6|654.57|652.37|654.8|652.6|654.46|652.26|0
1643394710000|2022-01-28 18:31:50|654.8|652.6|654.01|651.81|654.8|652.6|654.01|651.81|0
1643394720000|2022-01-28 18:32:00|655.03|652.83|655.72|653.52|655.72|653.52|654.92|652.72|0
1643394730000|2022-01-28 18:32:10|655.61|653.41|655.95|653.75|655.95|653.75|655.49|653.29|0
1643394740000|2022-01-28 18:32:20|655.26|653.06|655.61|653.41|655.95|653.75|655.26|653.06|0
1643394750000|2022-01-28 18:32:30|654.46|652.26|655.03|652.83|655.26|653.06|654.46|652.26|0
1643394760000|2022-01-28 18:32:40|655.49|653.29|656.41|654.21|656.41|654.21|655.26|653.06|0
1643394770000|2022-01-28 18:32:50|655.95|653.75|655.95|653.75|655.95|653.75|655.84|653.64|0
1643394780000|2022-01-28 18:33:00|655.49|653.29|654.46|652.26|655.49|653.29|654.46|652.26|0
1643394790000|2022-01-28 18:33:10|654.57|652.37|654.46|652.26|654.57|652.37|654.34|652.14|0
1643394800000|2022-01-28 18:33:20|654.8|652.6|653.43|651.23|654.8|652.6|653.43|651.23|0
1643394810000|2022-01-28 18:33:30|653.55|651.35|653.43|651.23|653.55|651.35|653.43|651.23|0
1643394820000|2022-01-28 18:33:40|653.66|651.46|655.49|653.29|655.49|653.29|653.66|651.46|0
1643394830000|2022-01-28 18:33:50|655.03|652.83|655.15|652.95|655.26|653.06|655.03|652.83|0
1643394840000|2022-01-28 18:34:00|655.26|653.06|654.8|652.6|655.26|653.06|654.8|652.6|0
1643394850000|2022-01-28 18:34:10|655.03|652.83|654.11|651.91|655.72|653.52|654.11|651.91|0
1643394860000|2022-01-28 18:34:20|654.34|652.14|654.34|652.14|654.34|652.14|653.89|651.69|0
1643394870000|2022-01-28 18:34:30|654.57|652.37|655.95|653.75|655.95|653.75|654.57|652.37|0
1643394880000|2022-01-28 18:34:40|655.72|653.52|655.95|653.75|655.95|653.75|655.26|653.06|0
1643394890000|2022-01-28 18:34:50|656.18|653.98|656.41|654.21|656.41|654.21|655.95|653.75|0
1643394900000|2022-01-28 18:35:00|656.52|654.32|655.03|652.83|656.52|654.32|654.8|652.6|0
1643394910000|2022-01-28 18:35:10|656.07|653.87|656.07|653.87|656.07|653.87|655.84|653.64|0
1643394920000|2022-01-28 18:35:20|656.41|654.21|656.98|654.78|657.09|654.89|656.41|654.21|0
1643394930000|2022-01-28 18:35:30|656.75|654.55|656.52|654.32|656.75|654.55|656.41|654.21|0
1643394940000|2022-01-28 18:35:40|655.61|653.41|655.72|653.52|655.95|653.75|655.61|653.41|0
1643394950000|2022-01-28 18:35:50|654.34|652.14|653.66|651.46|654.34|652.14|653.66|651.46|0
1643394960000|2022-01-28 18:36:00|653.2|651|652.97|650.77|653.2|651|652.97|650.77|0
1643394970000|2022-01-28 18:36:10|651.37|649.17|651.14|648.94|651.37|649.17|650.91|648.71|0
1643394980000|2022-01-28 18:36:20|651.26|649.06|651.6|649.4|651.6|649.4|650.91|648.71|0
1643394990000|2022-01-28 18:36:30|652.51|650.31|654.11|651.91|655.61|653.41|652.51|650.31|0
1643395000000|2022-01-28 18:36:40|655.03|652.83|654.34|652.14|655.38|653.18|654.34|652.14|0
1643395010000|2022-01-28 18:36:50|654.57|652.37|655.26|653.06|655.26|653.06|654.57|652.37|0
1643395020000|2022-01-28 18:37:00|655.03|652.83|655.95|653.75|655.95|653.75|654.8|652.6|0
1643395030000|2022-01-28 18:37:10|655.72|653.52|655.03|652.83|655.72|653.52|654.69|652.49|0
1643395040000|2022-01-28 18:37:20|656.18|653.98|657.32|655.12|657.32|655.12|656.18|653.98|0
1643395050000|2022-01-28 18:37:30|659.28|657.08|659.16|656.96|659.28|657.08|659.05|656.85|0
1643395060000|2022-01-28 18:37:40|659.39|657.19|658.13|655.93|659.39|657.19|658.13|655.93|0
1643395070000|2022-01-28 18:37:50|658.01|655.81|658.24|656.04|658.24|656.04|657.9|655.7|0
1643395080000|2022-01-28 18:38:00|658.13|655.93|657.55|655.35|658.13|655.93|657.55|655.35|0
1643395090000|2022-01-28 18:38:10|656.63|654.43|657.78|655.58|657.78|655.58|656.63|654.43|0
1643395100000|2022-01-28 18:38:20|658.01|655.81|657.32|655.12|658.01|655.81|657.32|655.12|0
1643395110000|2022-01-28 18:38:30|657.09|654.89|657.32|655.12|657.55|655.35|657.09|654.89|0
1643395120000|2022-01-28 18:38:40|655.26|653.06|654.34|652.14|655.72|653.52|654.34|652.14|0
1643395130000|2022-01-28 18:38:50|655.26|653.06|655.61|653.41|655.72|653.52|655.26|653.06|0
1643395140000|2022-01-28 18:39:00|655.26|653.06|655.95|653.75|656.63|654.43|655.26|653.06|0
1643395150000|2022-01-28 18:39:10|655.84|653.64|655.03|652.83|655.84|653.64|654.57|652.37|0
1643395160000|2022-01-28 18:39:20|655.26|653.06|656.98|654.78|656.98|654.78|655.26|653.06|0
1643395170000|2022-01-28 18:39:30|657.09|654.89|657.21|655.01|657.55|655.35|657.09|654.89|0
1643395180000|2022-01-28 18:39:40|656.86|654.66|656.86|654.66|656.86|654.66|656.63|654.43|0
1643395190000|2022-01-28 18:39:50|655.84|653.64|656.63|654.43|656.63|654.43|655.84|653.64|0
1643395200000|2022-01-28 18:40:00|656.4|654.2|659.85|657.65|659.85|657.65|656.4|654.2|0
1643395210000|2022-01-28 18:40:10|660.3|658.1|660.3|658.1|660.3|658.1|659.97|657.77|0
1643395220000|2022-01-28 18:40:20|659.39|657.19|657.32|655.12|659.39|657.19|657.32|655.12|0
1643395230000|2022-01-28 18:40:30|658.13|655.93|657.78|655.58|658.7|656.5|657.78|655.58|0
1643395240000|2022-01-28 18:40:40|657.44|655.24|657.09|654.89|657.44|655.24|657.09|654.89|0
1643395250000|2022-01-28 18:40:50|656.63|654.43|657.32|655.12|657.78|655.58|656.63|654.43|0
1643395260000|2022-01-28 18:41:00|656.52|654.32|656.63|654.43|656.63|654.43|656.52|654.32|0
1643395270000|2022-01-28 18:41:10|657.09|654.89|657.09|654.89|657.09|654.89|656.86|654.66|0
1643395280000|2022-01-28 18:41:20|658.24|656.04|658.36|656.16|658.36|656.16|658.24|656.04|0
1643395290000|2022-01-28 18:41:30|658.01|655.81|658.59|656.39|658.59|656.39|658.01|655.81|0
1643395300000|2022-01-28 18:41:40|658.36|656.16|659.28|657.08|659.28|657.08|658.24|656.04|0
1643395310000|2022-01-28 18:41:50|659.39|657.19|658.93|656.73|659.39|657.19|658.93|656.73|0
1643395320000|2022-01-28 18:42:00|659.51|657.31|657.78|655.58|659.51|657.31|657.78|655.58|0
1643395330000|2022-01-28 18:42:10|658.24|656.04|657.32|655.12|658.7|656.5|657.32|655.12|0
1643395340000|2022-01-28 18:42:20|657.55|655.35|657.55|655.35|657.67|655.47|657.55|655.35|0
1643395350000|2022-01-28 18:42:30|657.21|655.01|657.78|655.58|657.78|655.58|657.21|655.01|0
1643395360000|2022-01-28 18:42:40|657.67|655.47|657.09|654.89|657.78|655.58|657.09|654.89|0
1643395370000|2022-01-28 18:42:50|656.86|654.66|656.98|654.78|657.09|654.89|656.86|654.66|0
1643395380000|2022-01-28 18:43:00|656.18|653.98|656.86|654.66|656.86|654.66|655.72|653.52|0
1643395390000|2022-01-28 18:43:10|658.59|656.39|659.28|657.08|659.28|657.08|658.59|656.39|0
1643395400000|2022-01-28 18:43:20|658.36|656.16|658.47|656.27|658.7|656.5|658.36|656.16|0
1643395410000|2022-01-28 18:43:30|659.05|656.85|658.7|656.5|659.05|656.85|658.59|656.39|0
1643395420000|2022-01-28 18:43:40|660.53|658.33|660.76|658.56|660.99|658.79|660.53|658.33|0
1643395430000|2022-01-28 18:43:50|659.85|657.65|659.39|657.19|660.07|657.87|659.39|657.19|0
1643395440000|2022-01-28 18:44:00|658.01|655.81|657.78|655.58|658.01|655.81|657.55|655.35|0
1643395450000|2022-01-28 18:44:10|658.24|656.04|656.98|654.78|658.24|656.04|656.98|654.78|0
1643395460000|2022-01-28 18:44:20|656.18|653.98|656.63|654.43|656.63|654.43|655.49|653.29|0
1643395470000|2022-01-28 18:44:30|657.09|654.89|657.21|655.01|657.21|655.01|656.75|654.55|0
1643395480000|2022-01-28 18:44:40|657.09|654.89|656.17|653.97|657.09|654.89|655.72|653.52|0
1643395490000|2022-01-28 18:44:50|655.95|653.75|657.09|654.89|657.09|654.89|655.95|653.75|0
1643395500000|2022-01-28 18:45:00|657.32|655.12|657.21|655.01|657.32|655.12|656.98|654.78|0
1643395510000|2022-01-28 18:45:10|657.09|654.89|658.93|656.73|658.93|656.73|656.63|654.43|0
1643395520000|2022-01-28 18:45:20|658.47|656.27|658.36|656.16|658.7|656.5|658.24|656.04|0
1643395530000|2022-01-28 18:45:30|658.7|656.5|658.24|656.04|658.7|656.5|658.24|656.04|0
1643395540000|2022-01-28 18:45:40|658.93|656.73|658.47|656.27|658.93|656.73|658.24|656.04|0
1643395550000|2022-01-28 18:45:50|658.82|656.62|659.28|657.08|659.28|657.08|658.82|656.62|0
1643395560000|2022-01-28 18:46:00|659.05|656.85|658.36|656.16|659.05|656.85|658.36|656.16|0
1643395570000|2022-01-28 18:46:10|659.51|657.31|656.17|653.97|659.51|657.31|656.17|653.97|0
1643395580000|2022-01-28 18:46:20|655.26|653.06|655.26|653.06|655.72|653.52|655.26|653.06|0
1643395590000|2022-01-28 18:46:30|654.8|652.6|656.63|654.43|656.63|654.43|654.69|652.49|0
1643395600000|2022-01-28 18:46:40|656.52|654.32|656.29|654.09|656.63|654.43|656.29|654.09|0
1643395610000|2022-01-28 18:46:50|656.63|654.43|656.29|654.09|656.63|654.43|656.17|653.97|0
1643395620000|2022-01-28 18:47:00|658.24|656.04|660.19|657.99|660.53|658.33|658.24|656.04|0
1643395630000|2022-01-28 18:47:10|659.16|656.96|659.28|657.08|659.28|657.08|659.05|656.85|0
1643395640000|2022-01-28 18:47:20|659.05|656.85|658.47|656.27|659.62|657.42|658.24|656.04|0
1643395650000|2022-01-28 18:47:30|658.36|656.16|659.39|657.19|659.39|657.19|658.24|656.04|0
1643395660000|2022-01-28 18:47:40|658.7|656.5|658.01|655.81|658.7|656.5|658.01|655.81|0
1643395670000|2022-01-28 18:47:50|657.9|655.7|658.01|655.81|658.13|655.93|657.9|655.7|0
1643395680000|2022-01-28 18:48:00|657.21|655.01|656.86|654.66|657.21|655.01|656.86|654.66|0
1643395690000|2022-01-28 18:48:10|656.63|654.43|656.75|654.55|656.75|654.55|656.4|654.2|0
1643395700000|2022-01-28 18:48:20|656.4|654.2|653.65|651.45|656.4|654.2|653.65|651.45|0
1643395710000|2022-01-28 18:48:30|653.2|651|652.51|650.31|653.2|651|652.51|650.31|0
1643395720000|2022-01-28 18:48:40|652.28|650.08|653.54|651.34|653.54|651.34|652.28|650.08|0
1643395730000|2022-01-28 18:48:50|653.2|651|654.34|652.14|654.34|652.14|653.2|651|0
1643395740000|2022-01-28 18:49:00|655.49|653.29|654.57|652.37|655.49|653.29|654.46|652.26|0
1643395750000|2022-01-28 18:49:10|655.03|652.83|654.57|652.37|655.03|652.83|654.11|651.91|0
1643395760000|2022-01-28 18:49:20|654.8|652.6|657.09|654.89|657.55|655.35|654.8|652.6|0
1643395770000|2022-01-28 18:49:30|656.98|654.78|659.05|656.85|659.05|656.85|656.98|654.78|0
1643395780000|2022-01-28 18:49:40|658.93|656.73|658.01|655.81|658.93|656.73|658.01|655.81|0
1643395790000|2022-01-28 18:49:50|658.24|656.04|658.01|655.81|658.24|656.04|657.78|655.58|0
1643395800000|2022-01-28 18:50:00|658.47|656.27|658.13|655.93|658.47|656.27|657.32|655.12|0
1643395810000|2022-01-28 18:50:10|656.63|654.43|655.94|653.74|656.63|654.43|655.94|653.74|0
1643395820000|2022-01-28 18:50:20|656.98|654.78|657.09|654.89|657.09|654.89|656.63|654.43|0
1643395830000|2022-01-28 18:50:30|657.21|655.01|658.01|655.81|658.01|655.81|657.09|654.89|0
1643395840000|2022-01-28 18:50:40|657.55|655.35|657.67|655.47|657.67|655.47|657.55|655.35|0
1643395850000|2022-01-28 18:50:50|657.55|655.35|657.55|655.35|657.55|655.35|657.32|655.12|0
1643395860000|2022-01-28 18:51:00|659.39|657.19|657.21|655.01|659.39|657.19|657.21|655.01|0
1643395870000|2022-01-28 18:51:10|657.44|655.24|656.98|654.78|657.44|655.24|656.86|654.66|0
1643395880000|2022-01-28 18:51:20|657.55|655.35|656.63|654.43|657.55|655.35|656.63|654.43|0
1643395890000|2022-01-28 18:51:30|656.52|654.32|656.4|654.2|656.52|654.32|656.17|653.97|0
1643395900000|2022-01-28 18:51:40|655.83|653.63|655.49|653.29|656.17|653.97|655.49|653.29|0
1643395910000|2022-01-28 18:51:50|655.72|653.52|655.26|653.06|655.72|653.52|655.26|653.06|0
1643395920000|2022-01-28 18:52:00|653.43|651.23|654.34|652.14|654.34|652.14|653.43|651.23|0
1643395930000|2022-01-28 18:52:10|654.46|652.26|656.17|653.97|656.17|653.97|654.46|652.26|0
1643395940000|2022-01-28 18:52:20|655.94|653.74|655.72|653.52|655.94|653.74|655.49|653.29|0
1643395950000|2022-01-28 18:52:30|655.94|653.74|654.8|652.6|655.94|653.74|654.8|652.6|0
1643395960000|2022-01-28 18:52:40|654.92|652.72|655.03|652.83|655.49|653.29|654.92|652.72|0
1643395970000|2022-01-28 18:52:50|655.26|653.06|655.94|653.74|655.94|653.74|655.03|652.83|0
1643395980000|2022-01-28 18:53:00|655.38|653.18|654.8|652.6|655.38|653.18|654.8|652.6|0
1643395990000|2022-01-28 18:53:10|654.34|652.14|654.34|652.14|654.8|652.6|654.34|652.14|0
1643396000000|2022-01-28 18:53:20|654.23|652.03|654.46|652.26|654.57|652.37|654.23|652.03|0
1643396010000|2022-01-28 18:53:30|654.57|652.37|654.8|652.6|654.8|652.6|654.23|652.03|0
1643396020000|2022-01-28 18:53:40|654.57|652.37|654.11|651.91|654.8|652.6|654.11|651.91|0
1643396030000|2022-01-28 18:53:50|654.57|652.37|653.77|651.57|654.57|652.37|653.77|651.57|0
1643396040000|2022-01-28 18:54:00|653.31|651.11|653.2|651|653.88|651.68|653.2|651|0
1643396050000|2022-01-28 18:54:10|651.14|648.94|651.14|648.94|651.37|649.17|651.03|648.83|0
1643396060000|2022-01-28 18:54:20|651.48|649.28|651.82|649.62|651.82|649.62|651.37|649.17|0
1643396070000|2022-01-28 18:54:30|651.59|649.39|652.51|650.31|652.51|650.31|651.59|649.39|0
1643396080000|2022-01-28 18:54:40|653.09|650.89|652.63|650.43|653.09|650.89|652.63|650.43|0
1643396090000|2022-01-28 18:54:50|652.51|650.31|654.11|651.91|654.11|651.91|652.51|650.31|0
1643396100000|2022-01-28 18:55:00|655.26|653.06|654.46|652.26|655.26|653.06|654.46|652.26|0
1643396110000|2022-01-28 18:55:10|654.57|652.37|654.34|652.14|655.83|653.63|654.34|652.14|0
1643396120000|2022-01-28 18:55:20|654.57|652.37|654.57|652.37|654.8|652.6|654.11|651.91|0
1643396130000|2022-01-28 18:55:30|654.34|652.14|654.57|652.37|654.92|652.72|654.34|652.14|0
1643396140000|2022-01-28 18:55:40|654.69|652.49|654.34|652.14|654.69|652.49|654.23|652.03|0
1643396150000|2022-01-28 18:55:50|655.15|652.95|653.88|651.68|655.15|652.95|653.88|651.68|0
1643396160000|2022-01-28 18:56:00|653.54|651.34|651.82|649.62|653.65|651.45|651.82|649.62|0
1643396170000|2022-01-28 18:56:10|651.37|649.17|651.14|648.94|651.48|649.28|651.14|648.94|0
1643396180000|2022-01-28 18:56:20|651.37|649.17|652.28|650.08|652.28|650.08|651.37|649.17|0
1643396190000|2022-01-28 18:56:30|652.17|649.97|652.28|650.08|652.28|650.08|652.05|649.85|0
1643396200000|2022-01-28 18:56:40|651.71|649.51|652.74|650.54|652.74|650.54|651.71|649.51|0
1643396210000|2022-01-28 18:56:50|652.86|650.66|655.03|652.83|655.03|652.83|652.51|650.31|0
1643396220000|2022-01-28 18:57:00|654.57|652.37|655.26|653.06|655.94|653.74|654.57|652.37|0
1643396230000|2022-01-28 18:57:10|654.57|652.37|655.26|653.06|655.49|653.29|654.57|652.37|0
1643396240000|2022-01-28 18:57:20|655.03|652.83|655.26|653.06|655.26|653.06|655.03|652.83|0
1643396250000|2022-01-28 18:57:30|654.8|652.6|654.46|652.26|654.8|652.6|654.46|652.26|0
1643396260000|2022-01-28 18:57:40|655.26|653.06|655.03|652.83|655.26|653.06|655.03|652.83|0
1643396270000|2022-01-28 18:57:50|655.15|652.95|653.88|651.68|655.26|653.06|653.88|651.68|0
1643396280000|2022-01-28 18:58:00|652.28|650.08|652.97|650.77|652.97|650.77|652.28|650.08|0
1643396290000|2022-01-28 18:58:10|653.31|651.11|652.74|650.54|653.31|651.11|652.17|649.97|0
1643396300000|2022-01-28 18:58:20|652.63|650.43|652.86|650.66|652.86|650.66|652.51|650.31|0
1643396310000|2022-01-28 18:58:30|653.31|651.11|651.48|649.28|653.31|651.11|651.48|649.28|0
1643396320000|2022-01-28 18:58:40|653.42|651.22|654|651.8|654.23|652.03|653.42|651.22|0
1643396330000|2022-01-28 18:58:50|654.57|652.37|653.65|651.45|654.57|652.37|653.65|651.45|0
1643396340000|2022-01-28 18:59:00|653.88|651.68|653.2|651|653.88|651.68|652.74|650.54|0
1643396350000|2022-01-28 18:59:10|652.51|650.31|652.97|650.77|653.65|651.45|652.51|650.31|0
1643396360000|2022-01-28 18:59:20|652.74|650.54|652.05|649.85|652.97|650.77|652.05|649.85|0
1643396370000|2022-01-28 18:59:30|650.91|648.71|650.8|648.6|651.36|649.16|650.8|648.6|0
1643396380000|2022-01-28 18:59:40|650.91|648.71|652.28|650.08|652.28|650.08|650.91|648.71|0
1643396390000|2022-01-28 18:59:50|652.63|650.43|655.94|653.74|655.94|653.74|652.63|650.43|0
1643396400000|2022-01-28 19:00:00|656.63|654.43|652.51|650.31|656.63|654.43|652.51|650.31|0
1643396410000|2022-01-28 19:00:10|652.05|649.85|648.97|646.77|652.05|649.85|648.85|646.65|0
1643396420000|2022-01-28 19:00:20|649.54|647.34|650.22|648.02|650.22|648.02|649.54|647.34|0
1643396430000|2022-01-28 19:00:30|650.8|648.6|653.42|651.22|653.42|651.22|650.68|648.48|0
1643396440000|2022-01-28 19:00:40|653.54|651.34|653.42|651.22|653.77|651.57|653.42|651.22|0
1643396450000|2022-01-28 19:00:50|653.77|651.57|652.97|650.77|653.77|651.57|652.97|650.77|0
1643396460000|2022-01-28 19:01:00|649.99|647.79|651.82|649.62|651.82|649.62|649.99|647.79|0
1643396470000|2022-01-28 19:01:10|651.59|649.39|652.86|650.66|652.86|650.66|651.59|649.39|0
1643396480000|2022-01-28 19:01:20|652.28|650.08|653.65|651.45|653.65|651.45|652.28|650.08|0
1643396490000|2022-01-28 19:01:30|653.77|651.57|653.65|651.45|653.77|651.57|653.42|651.22|0
1643396500000|2022-01-28 19:01:40|653.77|651.57|654|651.8|654|651.8|653.77|651.57|0
1643396510000|2022-01-28 19:01:50|653.65|651.45|653.65|651.45|653.77|651.57|653.65|651.45|0
1643396520000|2022-01-28 19:02:00|653.42|651.22|653.42|651.22|653.42|651.22|652.97|650.77|0
1643396530000|2022-01-28 19:02:10|653.88|651.68|654.11|651.91|654.11|651.91|653.65|651.45|0
1643396540000|2022-01-28 19:02:20|654.34|652.14|653.88|651.68|654.34|652.14|653.65|651.45|0
1643396550000|2022-01-28 19:02:30|654.11|651.91|653.65|651.45|654.11|651.91|653.31|651.11|0
1643396560000|2022-01-28 19:02:40|654.46|652.26|655.26|653.06|655.26|653.06|654.46|652.26|0
1643396570000|2022-01-28 19:02:50|655.03|652.83|658.01|655.81|658.01|655.81|655.03|652.83|0
1643396580000|2022-01-28 19:03:00|659.38|657.18|657.78|655.58|659.38|657.18|657.78|655.58|0
1643396590000|2022-01-28 19:03:10|657.32|655.12|659.15|656.95|659.15|656.95|657.32|655.12|0
1643396600000|2022-01-28 19:03:20|660.19|657.99|659.61|657.41|660.19|657.99|659.61|657.41|0
1643396610000|2022-01-28 19:03:30|659.27|657.07|659.61|657.41|659.73|657.53|659.27|657.07|0
1643396620000|2022-01-28 19:03:40|659.73|657.53|659.15|656.95|659.73|657.53|659.15|656.95|0
1643396630000|2022-01-28 19:03:50|658.81|656.61|657.32|655.12|658.81|656.61|657.32|655.12|0
1643396640000|2022-01-28 19:04:00|657.55|655.35|656.98|654.78|657.9|655.7|656.98|654.78|0
1643396650000|2022-01-28 19:04:10|657.32|655.12|658.24|656.04|658.69|656.49|657.32|655.12|0
1643396660000|2022-01-28 19:04:20|658.92|656.72|658.24|656.04|659.04|656.84|658.24|656.04|0
1643396670000|2022-01-28 19:04:30|658.92|656.72|659.5|657.3|659.5|657.3|658.92|656.72|0
1643396680000|2022-01-28 19:04:40|658.69|656.49|659.15|656.95|659.15|656.95|658.69|656.49|0
1643396690000|2022-01-28 19:04:50|660.07|657.87|661.22|659.02|661.22|659.02|659.84|657.64|0
1643396700000|2022-01-28 19:05:00|661.68|659.48|663.29|661.09|663.29|661.09|661.68|659.48|0
1643396710000|2022-01-28 19:05:10|663.18|660.98|663.06|660.86|663.29|661.09|663.06|660.86|0
1643396720000|2022-01-28 19:05:20|662.6|660.4|661.91|659.71|662.6|660.4|661.68|659.48|0
1643396730000|2022-01-28 19:05:30|661.45|659.25|662.83|660.63|662.83|660.63|661.45|659.25|0
1643396740000|2022-01-28 19:05:40|663.06|660.86|662.49|660.29|663.06|660.86|662.49|660.29|0
1643396750000|2022-01-28 19:05:50|662.14|659.94|662.37|660.17|662.37|660.17|662.14|659.94|0
1643396760000|2022-01-28 19:06:00|661.91|659.71|665.13|662.93|665.13|662.93|661.91|659.71|0
1643396770000|2022-01-28 19:06:10|664.67|662.47|664.67|662.47|664.67|662.47|663.98|661.78|0
1643396780000|2022-01-28 19:06:20|664.9|662.7|665.36|663.16|665.36|663.16|664.67|662.47|0
1643396790000|2022-01-28 19:06:30|665.59|663.39|665.59|663.39|665.59|663.39|665.13|662.93|0
1643396800000|2022-01-28 19:06:40|667.66|665.46|666.97|664.77|667.66|665.46|666.74|664.54|0
1643396810000|2022-01-28 19:06:50|667.09|664.89|666.97|664.77|667.09|664.89|666.74|664.54|0
1643396820000|2022-01-28 19:07:00|666.51|664.31|667.78|665.58|667.78|665.58|666.4|664.2|0
1643396830000|2022-01-28 19:07:10|667.43|665.23|667.09|664.89|667.55|665.35|667.09|664.89|0
1643396840000|2022-01-28 19:07:20|667.43|665.23|667.89|665.69|667.89|665.69|667.2|665|0
1643396850000|2022-01-28 19:07:30|668.12|665.92|668.24|666.04|668.24|666.04|667.2|665|0
1643396860000|2022-01-28 19:07:40|667.89|665.69|667.2|665|667.89|665.69|667.2|665|0
1643396870000|2022-01-28 19:07:50|667.43|665.23|669.73|667.53|669.73|667.53|667.43|665.23|0
1643396880000|2022-01-28 19:08:00|669.39|667.19|669.04|666.84|669.73|667.53|669.04|666.84|0
1643396890000|2022-01-28 19:08:10|668.81|666.61|668.35|666.15|669.04|666.84|668.35|666.15|0
1643396900000|2022-01-28 19:08:20|668.58|666.38|668.24|666.04|668.58|666.38|668.24|666.04|0
1643396910000|2022-01-28 19:08:30|668.81|666.61|670.19|667.99|670.19|667.99|668.81|666.61|0
1643396920000|2022-01-28 19:08:40|670.43|668.23|670.08|667.88|670.43|668.23|670.08|667.88|0
1643396930000|2022-01-28 19:08:50|670.31|668.11|669.27|667.07|670.31|668.11|669.16|666.96|0
1643396940000|2022-01-28 19:09:00|669.04|666.84|669.04|666.84|669.04|666.84|668.7|666.5|0
1643396950000|2022-01-28 19:09:10|668.81|666.61|669.62|667.42|670.08|667.88|668.81|666.61|0
1643396960000|2022-01-28 19:09:20|669.16|666.96|669.16|666.96|669.73|667.53|669.04|666.84|0
1643396970000|2022-01-28 19:09:30|668.47|666.27|667.89|665.69|668.81|666.61|667.89|665.69|0
1643396980000|2022-01-28 19:09:40|668.12|665.92|668.35|666.15|668.35|666.15|667.89|665.69|0
1643396990000|2022-01-28 19:09:50|668.7|666.5|668.35|666.15|668.81|666.61|668.12|665.92|0
1643397000000|2022-01-28 19:10:00|668.47|666.27|669.73|667.53|669.73|667.53|668.47|666.27|0
1643397010000|2022-01-28 19:10:10|670.08|667.88|668.58|666.38|670.08|667.88|668.58|666.38|0
1643397020000|2022-01-28 19:10:20|669.04|666.84|667.89|665.69|669.04|666.84|667.66|665.46|0
1643397030000|2022-01-28 19:10:30|668.24|666.04|668.58|666.38|668.58|666.38|667.66|665.46|0
1643397040000|2022-01-28 19:10:40|668.12|665.92|667.89|665.69|668.24|666.04|667.89|665.69|0
1643397050000|2022-01-28 19:10:50|668.24|666.04|667.89|665.69|668.24|666.04|667.89|665.69|0
1643397060000|2022-01-28 19:11:00|668.01|665.81|668.81|666.61|668.81|666.61|668.01|665.81|0
1643397070000|2022-01-28 19:11:10|668.7|666.5|669.96|667.76|669.96|667.76|668.7|666.5|0
1643397080000|2022-01-28 19:11:20|670.66|668.46|673.19|670.99|673.19|670.99|670.66|668.46|0
1643397090000|2022-01-28 19:11:30|674.35|672.15|674.12|671.92|674.35|672.15|674.12|671.92|0
1643397100000|2022-01-28 19:11:40|672.96|670.76|672.5|670.3|672.96|670.76|672.5|670.3|0
1643397110000|2022-01-28 19:11:50|672.96|670.76|672.73|670.53|672.96|670.76|672.5|670.3|0
1643397120000|2022-01-28 19:12:00|672.04|669.84|673.19|670.99|673.19|670.99|672.04|669.84|0
1643397130000|2022-01-28 19:12:10|673.42|671.22|672.96|670.76|673.42|671.22|672.73|670.53|0
1643397140000|2022-01-28 19:12:20|672.27|670.07|672.96|670.76|673.54|671.34|672.27|670.07|0
1643397150000|2022-01-28 19:12:30|672.85|670.65|672.73|670.53|672.85|670.65|672.62|670.42|0
1643397160000|2022-01-28 19:12:40|673.42|671.22|673.65|671.45|673.65|671.45|673.42|671.22|0
1643397170000|2022-01-28 19:12:50|673.19|670.99|672.96|670.76|673.19|670.99|672.96|670.76|0
1643397180000|2022-01-28 19:13:00|672.39|670.19|672.39|670.19|672.5|670.3|672.39|670.19|0
1643397190000|2022-01-28 19:13:10|672.5|670.3|672.62|670.42|672.73|670.53|672.5|670.3|0
1643397200000|2022-01-28 19:13:20|672.96|670.76|672.73|670.53|672.96|670.76|672.5|670.3|0
1643397210000|2022-01-28 19:13:30|672.5|670.3|673.19|670.99|673.19|670.99|672.5|670.3|0
1643397220000|2022-01-28 19:13:40|673.54|671.34|673.19|670.99|673.54|671.34|673.19|670.99|0
1643397230000|2022-01-28 19:13:50|673.65|671.45|673.54|671.34|673.65|671.45|673.19|670.99|0
1643397240000|2022-01-28 19:14:00|673.42|671.22|674.01|671.81|674.35|672.15|673.42|671.22|0
1643397250000|2022-01-28 19:14:10|674.24|672.04|673.65|671.45|674.24|672.04|673.65|671.45|0
1643397260000|2022-01-28 19:14:20|674.35|672.15|674.93|672.73|675.04|672.84|674.35|672.15|0
1643397270000|2022-01-28 19:14:30|676.43|674.23|676.43|674.23|676.89|674.69|676.43|674.23|0
1643397280000|2022-01-28 19:14:40|676.66|674.46|676.32|674.12|676.66|674.46|676.32|674.12|0
1643397290000|2022-01-28 19:14:50|677.12|674.92|676.89|674.69|677.12|674.92|676.89|674.69|0
1643397300000|2022-01-28 19:15:00|676.66|674.46|676.89|674.69|677.12|674.92|676.66|674.46|0
1643397310000|2022-01-28 19:15:10|678.51|676.31|679.2|677|679.2|677|678.51|676.31|0
1643397320000|2022-01-28 19:15:20|678.17|675.97|678.74|676.54|679.2|677|678.17|675.97|0
1643397330000|2022-01-28 19:15:30|679.2|677|679.09|676.89|679.9|677.7|679.09|676.89|0
1643397340000|2022-01-28 19:15:40|679.43|677.23|679.66|677.46|679.66|677.46|679.2|677|0
1643397350000|2022-01-28 19:15:50|679.43|677.23|678.97|676.77|679.43|677.23|678.97|676.77|0
1643397360000|2022-01-28 19:16:00|678.74|676.54|680.25|678.05|680.25|678.05|678.74|676.54|0
1643397370000|2022-01-28 19:16:10|680.36|678.16|681.62|679.42|681.75|679.55|680.36|678.16|0
1643397380000|2022-01-28 19:16:20|681.15|678.95|681.39|679.19|681.39|679.19|681.04|678.84|0
1643397390000|2022-01-28 19:16:30|681.62|679.42|680.92|678.72|681.62|679.42|680.69|678.49|0
1643397400000|2022-01-28 19:16:40|680.81|678.61|680|677.8|680.92|678.72|680|677.8|0
1643397410000|2022-01-28 19:16:50|680.12|677.92|680.92|678.72|680.92|678.72|680.12|677.92|0
1643397420000|2022-01-28 19:17:00|681.68|679.48|681.11|678.91|681.68|679.48|681.11|678.91|0
1643397430000|2022-01-28 19:17:10|679.83|677.63|679.49|677.29|679.83|677.63|679.37|677.17|0
1643397440000|2022-01-28 19:17:20|679.37|677.17|677.87|675.67|679.37|677.17|677.87|675.67|0
1643397450000|2022-01-28 19:17:30|678.45|676.25|677.98|675.78|678.57|676.37|677.98|675.78|0
1643397460000|2022-01-28 19:17:40|679.37|677.17|678.91|676.71|679.6|677.4|678.45|676.25|0
1643397470000|2022-01-28 19:17:50|679.37|677.17|680.52|678.32|680.52|678.32|679.37|677.17|0
1643397480000|2022-01-28 19:18:00|680.06|677.86|680.29|678.09|680.29|678.09|679.83|677.63|0
1643397490000|2022-01-28 19:18:10|679.83|677.63|680.29|678.09|680.29|678.09|679.83|677.63|0
1643397500000|2022-01-28 19:18:20|680.99|678.79|681.45|679.25|681.45|679.25|680.75|678.55|0
1643397510000|2022-01-28 19:18:30|681.68|679.48|681.68|679.48|682.03|679.83|681.11|678.91|0
1643397520000|2022-01-28 19:18:40|681.8|679.6|681.45|679.25|681.8|679.6|681.22|679.02|0
1643397530000|2022-01-28 19:18:50|681.68|679.48|680.99|678.79|681.68|679.48|680.99|678.79|0
1643397540000|2022-01-28 19:19:00|681.22|679.02|681.57|679.37|681.57|679.37|681.22|679.02|0
1643397550000|2022-01-28 19:19:10|681.8|679.6|681.22|679.02|681.8|679.6|681.22|679.02|0
1643397560000|2022-01-28 19:19:20|681.68|679.48|681.91|679.71|681.91|679.71|681.11|678.91|0
1643397570000|2022-01-28 19:19:30|682.14|679.94|681.91|679.71|682.14|679.94|681.91|679.71|0
1643397580000|2022-01-28 19:19:40|681.68|679.48|680.75|678.55|681.91|679.71|680.75|678.55|0
1643397590000|2022-01-28 19:19:50|680.52|678.32|681.68|679.48|681.8|679.6|680.52|678.32|0
1643397600000|2022-01-28 19:20:00|681.57|679.37|682.37|680.17|682.37|680.17|681.57|679.37|0
1643397610000|2022-01-28 19:20:10|682.26|680.06|682.37|680.17|682.37|680.17|682.26|680.06|0
1643397620000|2022-01-28 19:20:20|682.14|679.94|684.22|682.02|684.22|682.02|682.14|679.94|0
1643397630000|2022-01-28 19:20:30|684.8|682.6|685.38|683.18|685.38|683.18|684.8|682.6|0
1643397640000|2022-01-28 19:20:40|685.61|683.41|685.38|683.18|686.3|684.1|685.38|683.18|0
1643397650000|2022-01-28 19:20:50|684.8|682.6|683.53|681.33|684.8|682.6|683.53|681.33|0
1643397660000|2022-01-28 19:21:00|683.76|681.56|685.61|683.41|685.61|683.41|683.76|681.56|0
1643397670000|2022-01-28 19:21:10|684.57|682.37|685.38|683.18|685.38|683.18|684.57|682.37|0
1643397680000|2022-01-28 19:21:20|685.61|683.41|685.38|683.18|685.61|683.41|685.15|682.95|0
1643397690000|2022-01-28 19:21:30|684.91|682.71|685.61|683.41|685.84|683.64|684.8|682.6|0
1643397700000|2022-01-28 19:21:40|685.5|683.3|685.84|683.64|685.84|683.64|685.5|683.3|0
1643397710000|2022-01-28 19:21:50|686.07|683.87|684.68|682.48|686.07|683.87|684.68|682.48|0
1643397720000|2022-01-28 19:22:00|685.03|682.83|685.96|683.76|685.96|683.76|685.03|682.83|0
1643397730000|2022-01-28 19:22:10|686.07|683.87|686.07|683.87|686.07|683.87|686.07|683.87|0
1643397740000|2022-01-28 19:22:20|685.84|683.64|686.3|684.1|686.3|684.1|685.84|683.64|0
1643397750000|2022-01-28 19:22:30|686.07|683.87|686.3|684.1|686.3|684.1|686.07|683.87|0
1643397760000|2022-01-28 19:22:40|685.84|683.64|684.91|682.71|685.84|683.64|684.91|682.71|0
1643397770000|2022-01-28 19:22:50|685.14|682.94|685.5|683.3|685.61|683.41|685.14|682.94|0
1643397780000|2022-01-28 19:23:00|685.61|683.41|688.15|685.95|688.15|685.95|685.61|683.41|0
1643397790000|2022-01-28 19:23:10|689.31|687.11|689.08|686.88|689.43|687.23|689.08|686.88|0
1643397800000|2022-01-28 19:23:20|687.69|685.49|686.07|683.87|687.69|685.49|686.07|683.87|0
1643397810000|2022-01-28 19:23:30|685.38|683.18|685.5|683.3|685.84|683.64|685.38|683.18|0
1643397820000|2022-01-28 19:23:40|685.38|683.18|685.61|683.41|685.61|683.41|685.14|682.94|0
1643397830000|2022-01-28 19:23:50|686.76|684.56|687.12|684.92|687.69|685.49|686.76|684.56|0
1643397840000|2022-01-28 19:24:00|686.76|684.56|685.38|683.18|686.76|684.56|685.38|683.18|0
1643397850000|2022-01-28 19:24:10|685.84|683.64|686.53|684.33|686.53|684.33|685.38|683.18|0
1643397860000|2022-01-28 19:24:20|687|684.8|687.92|685.72|688.39|686.19|687|684.8|0
1643397870000|2022-01-28 19:24:30|688.15|685.95|688.27|686.07|688.39|686.19|688.04|685.84|0
1643397880000|2022-01-28 19:24:40|689.08|686.88|691.86|689.66|691.86|689.66|689.08|686.88|0
1643397890000|2022-01-28 19:24:50|691.63|689.43|692.33|690.13|692.33|690.13|691.63|689.43|0
1643397900000|2022-01-28 19:25:00|692.56|690.36|690.7|688.5|692.56|690.36|690.7|688.5|0
1643397910000|2022-01-28 19:25:10|690.24|688.04|690.7|688.5|690.7|688.5|690.24|688.04|0
1643397920000|2022-01-28 19:25:20|690.24|688.04|691.86|689.66|691.86|689.66|690.01|687.81|0
1643397930000|2022-01-28 19:25:30|692.33|690.13|690.47|688.27|692.33|690.13|690.47|688.27|0
1643397940000|2022-01-28 19:25:40|690.59|688.39|689.43|687.23|690.59|688.39|689.31|687.11|0
1643397950000|2022-01-28 19:25:50|689.9|687.7|689.54|687.34|689.9|687.7|689.31|687.11|0
1643397960000|2022-01-28 19:26:00|690.24|688.04|689.54|687.34|690.24|688.04|689.54|687.34|0
1643397970000|2022-01-28 19:26:10|689.9|687.7|690.47|688.27|690.47|688.27|689.9|687.7|0
1643397980000|2022-01-28 19:26:20|690.24|688.04|689.78|687.58|690.24|688.04|689.78|687.58|0
1643397990000|2022-01-28 19:26:30|691.17|688.97|692.09|689.89|692.09|689.89|691.17|688.97|0
1643398000000|2022-01-28 19:26:40|691.86|689.66|690.7|688.5|691.86|689.66|690.7|688.5|0
1643398010000|2022-01-28 19:26:50|691.4|689.2|688.15|685.95|691.4|689.2|688.15|685.95|0
1643398020000|2022-01-28 19:27:00|687|684.8|687.23|685.03|687.46|685.26|687|684.8|0
1643398030000|2022-01-28 19:27:10|687.35|685.15|687.23|685.03|687.35|685.15|687|684.8|0
1643398040000|2022-01-28 19:27:20|688.27|686.07|688.04|685.84|688.62|686.42|688.04|685.84|0
1643398050000|2022-01-28 19:27:30|688.38|686.18|688.15|685.95|688.62|686.42|688.15|685.95|0
1643398060000|2022-01-28 19:27:40|687.92|685.72|686.3|684.1|687.92|685.72|686.3|684.1|0
1643398070000|2022-01-28 19:27:50|686.76|684.56|687.69|685.49|687.69|685.49|686.76|684.56|0
1643398080000|2022-01-28 19:28:00|688.15|685.95|688.38|686.18|688.85|686.65|687.92|685.72|0
1643398090000|2022-01-28 19:28:10|687.92|685.72|688.27|686.07|688.38|686.18|687.92|685.72|0
1643398100000|2022-01-28 19:28:20|688.62|686.42|688.15|685.95|689.31|687.11|688.15|685.95|0
1643398110000|2022-01-28 19:28:30|687.92|685.72|688.27|686.07|688.27|686.07|687.46|685.26|0
1643398120000|2022-01-28 19:28:40|688.38|686.18|688.74|686.54|688.74|686.54|688.27|686.07|0
1643398130000|2022-01-28 19:28:50|688.51|686.31|689.08|686.88|689.2|687|688.51|686.31|0
1643398140000|2022-01-28 19:29:00|689.66|687.46|690.24|688.04|690.24|688.04|689.66|687.46|0
1643398150000|2022-01-28 19:29:10|690.47|688.27|689.77|687.57|690.7|688.5|689.77|687.57|0
1643398160000|2022-01-28 19:29:20|689.54|687.34|688.62|686.42|689.54|687.34|688.62|686.42|0
1643398170000|2022-01-28 19:29:30|688.85|686.65|690.24|688.04|690.24|688.04|688.74|686.54|0
1643398180000|2022-01-28 19:29:40|690.01|687.81|691.17|688.97|691.52|689.32|690.01|687.81|0
1643398190000|2022-01-28 19:29:50|691.29|689.09|691.29|689.09|691.29|689.09|691.29|689.09|0
1643398200000|2022-01-28 19:30:00|693.48|691.28|693.48|691.28|693.48|691.28|693.48|691.28|0
1643398210000|2022-01-28 19:30:10|693.95|691.75|695.81|693.61|695.81|693.61|693.95|691.75|0
1643398220000|2022-01-28 19:30:20|696.04|693.84|697.79|695.59|697.79|695.59|696.04|693.84|0
1643398230000|2022-01-28 19:30:30|696.62|694.42|696.5|694.3|696.62|694.42|696.04|693.84|0
1643398240000|2022-01-28 19:30:40|696.97|694.77|695.81|693.61|696.97|694.77|695.81|693.61|0
1643398250000|2022-01-28 19:30:50|693.95|691.75|693.25|691.05|694.18|691.98|693.02|690.82|0
1643398260000|2022-01-28 19:31:00|693.72|691.52|694.41|692.21|694.41|692.21|693.72|691.52|0
1643398270000|2022-01-28 19:31:10|693.48|691.28|688.85|686.65|693.48|691.28|688.85|686.65|0
1643398280000|2022-01-28 19:31:20|689.31|687.11|689.54|687.34|689.54|687.34|689.31|687.11|0
1643398290000|2022-01-28 19:31:30|688.97|686.77|690.01|687.81|690.01|687.81|688.97|686.77|0
1643398300000|2022-01-28 19:31:40|690.24|688.04|689.54|687.34|690.24|688.04|689.54|687.34|0
1643398310000|2022-01-28 19:31:50|689.31|687.11|687.92|685.72|689.31|687.11|687.92|685.72|0
1643398320000|2022-01-28 19:32:00|687.69|685.49|689.54|687.34|689.54|687.34|687.69|685.49|0
1643398330000|2022-01-28 19:32:10|689.89|687.69|690.01|687.81|690.01|687.81|689.77|687.57|0
1643398340000|2022-01-28 19:32:20|689.77|687.57|689.08|686.88|689.77|687.57|689.08|686.88|0
1643398350000|2022-01-28 19:32:30|688.85|686.65|686.76|684.56|688.85|686.65|686.76|684.56|0
1643398360000|2022-01-28 19:32:40|686.53|684.33|686.3|684.1|686.53|684.33|686.07|683.87|0
1643398370000|2022-01-28 19:32:50|686.42|684.22|686.99|684.79|686.99|684.79|686.42|684.22|0
1643398380000|2022-01-28 19:33:00|686.53|684.33|687.23|685.03|687.23|685.03|686.53|684.33|0
1643398390000|2022-01-28 19:33:10|687.69|685.49|688.04|685.84|688.27|686.07|687.69|685.49|0
1643398400000|2022-01-28 19:33:20|688.15|685.95|689.54|687.34|689.54|687.34|688.15|685.95|0
1643398410000|2022-01-28 19:33:30|689.66|687.46|689.89|687.69|689.89|687.69|689.66|687.46|0
1643398420000|2022-01-28 19:33:40|690.01|687.81|690.47|688.27|690.7|688.5|690.01|687.81|0
1643398430000|2022-01-28 19:33:50|690.24|688.04|690.47|688.27|690.47|688.27|690.24|688.04|0
1643398440000|2022-01-28 19:34:00|689.08|686.88|689.2|687|689.2|687|688.74|686.54|0
1643398450000|2022-01-28 19:34:10|689.43|687.23|689.43|687.23|689.43|687.23|689.08|686.88|0
1643398460000|2022-01-28 19:34:20|690.47|688.27|689.54|687.34|690.47|688.27|689.54|687.34|0
1643398470000|2022-01-28 19:34:30|689.77|687.57|689.31|687.11|689.77|687.57|689.31|687.11|0
1643398480000|2022-01-28 19:34:40|688.85|686.65|690.36|688.16|690.47|688.27|688.85|686.65|0
1643398490000|2022-01-28 19:34:50|690.47|688.27|692.32|690.12|692.32|690.12|690.47|688.27|0
1643398500000|2022-01-28 19:35:00|691.63|689.43|690.24|688.04|691.86|689.66|690.24|688.04|0
1643398510000|2022-01-28 19:35:10|688.74|686.54|690.47|688.27|690.47|688.27|688.38|686.18|0
1643398520000|2022-01-28 19:35:20|689.54|687.34|689.54|687.34|689.54|687.34|688.27|686.07|0
1643398530000|2022-01-28 19:35:30|689.77|687.57|690.47|688.27|690.47|688.27|689.54|687.34|0
1643398540000|2022-01-28 19:35:40|690.7|688.5|689.89|687.69|690.7|688.5|689.31|687.11|0
1643398550000|2022-01-28 19:35:50|689.54|687.34|689.89|687.69|689.89|687.69|689.54|687.34|0
1643398560000|2022-01-28 19:36:00|689.31|687.11|687.69|685.49|689.31|687.11|687.69|685.49|0
1643398570000|2022-01-28 19:36:10|688.15|685.95|689.54|687.34|689.54|687.34|688.15|685.95|0
1643398580000|2022-01-28 19:36:20|689.31|687.11|689.77|687.57|689.77|687.57|689.31|687.11|0
1643398590000|2022-01-28 19:36:30|689.43|687.23|688.15|685.95|689.43|687.23|688.15|685.95|0
1643398600000|2022-01-28 19:36:40|687.92|685.72|688.38|686.18|688.38|686.18|687.69|685.49|0
1643398610000|2022-01-28 19:36:50|688.04|685.84|686.07|683.87|688.38|686.18|686.07|683.87|0
1643398620000|2022-01-28 19:37:00|686.53|684.33|687.92|685.72|687.92|685.72|686.53|684.33|0
1643398630000|2022-01-28 19:37:10|688.15|685.95|688.15|685.95|689.31|687.11|688.15|685.95|0
1643398640000|2022-01-28 19:37:20|688.27|686.07|687.81|685.61|688.38|686.18|687.81|685.61|0
1643398650000|2022-01-28 19:37:30|688.61|686.41|688.74|686.54|688.85|686.65|688.38|686.18|0
1643398660000|2022-01-28 19:37:40|689.31|687.11|688.15|685.95|689.43|687.23|688.15|685.95|0
1643398670000|2022-01-28 19:37:50|687.92|685.72|688.85|686.65|688.85|686.65|687.92|685.72|0
1643398680000|2022-01-28 19:38:00|688.38|686.18|689.31|687.11|689.54|687.34|688.38|686.18|0
1643398690000|2022-01-28 19:38:10|688.38|686.18|689.08|686.88|689.08|686.88|688.38|686.18|0
1643398700000|2022-01-28 19:38:20|689.66|687.46|688.27|686.07|689.66|687.46|688.27|686.07|0
1643398710000|2022-01-28 19:38:30|688.61|686.41|688.38|686.18|688.61|686.41|687.92|685.72|0
1643398720000|2022-01-28 19:38:40|688.27|686.07|688.27|686.07|688.38|686.18|688.04|685.84|0
1643398730000|2022-01-28 19:38:50|687.92|685.72|689.77|687.57|689.77|687.57|687.92|685.72|0
1643398740000|2022-01-28 19:39:00|689.31|687.11|689.31|687.11|689.43|687.23|688.97|686.77|0
1643398750000|2022-01-28 19:39:10|689.43|687.23|688.61|686.41|689.43|687.23|688.61|686.41|0
1643398760000|2022-01-28 19:39:20|688.38|686.18|687.23|685.03|688.38|686.18|687.23|685.03|0
1643398770000|2022-01-28 19:39:30|687.92|685.72|688.74|686.54|688.74|686.54|687.92|685.72|0
1643398780000|2022-01-28 19:39:40|690|687.8|691.28|689.08|691.75|689.55|690|687.8|0
1643398790000|2022-01-28 19:39:50|691.16|688.96|686.76|684.56|691.16|688.96|686.76|684.56|0
1643398800000|2022-01-28 19:40:00|685.84|683.64|680.75|678.55|685.84|683.64|680.75|678.55|0
1643398810000|2022-01-28 19:40:10|678.67|676.47|679.14|676.94|679.14|676.94|678.67|676.47|0
1643398820000|2022-01-28 19:40:20|679.37|677.17|681.33|679.13|681.33|679.13|679.37|677.17|0
1643398830000|2022-01-28 19:40:30|681.21|679.01|681.44|679.24|681.44|679.24|680.98|678.78|0
1643398840000|2022-01-28 19:40:40|681.67|679.47|682.37|680.17|682.37|680.17|681.67|679.47|0
1643398850000|2022-01-28 19:40:50|682.6|680.4|682.14|679.94|682.6|680.4|681.56|679.36|0
1643398860000|2022-01-28 19:41:00|682.03|679.83|679.02|676.82|682.03|679.83|679.02|676.82|0
1643398870000|2022-01-28 19:41:10|678.9|676.7|680.06|677.86|680.29|678.09|678.9|676.7|0
1643398880000|2022-01-28 19:41:20|680.52|678.32|681.44|679.24|681.44|679.24|680.52|678.32|0
1643398890000|2022-01-28 19:41:30|681.56|679.36|681.33|679.13|681.56|679.36|680.98|678.78|0
1643398900000|2022-01-28 19:41:40|680.06|677.86|679.83|677.63|680.06|677.86|679.37|677.17|0
1643398910000|2022-01-28 19:41:50|679.6|677.4|679.13|676.93|679.6|677.4|679.02|676.82|0
1643398920000|2022-01-28 19:42:00|679.49|677.29|676.72|674.52|679.49|677.29|676.6|674.4|0
1643398930000|2022-01-28 19:42:10|676.83|674.63|676.6|674.4|677.06|674.86|676.6|674.4|0
1643398940000|2022-01-28 19:42:20|675.68|673.48|673.03|670.83|675.68|673.48|673.03|670.83|0
1643398950000|2022-01-28 19:42:30|673.14|670.94|673.03|670.83|673.37|671.17|673.03|670.83|0
1643398960000|2022-01-28 19:42:40|672.91|670.71|673.83|671.63|673.83|671.63|672.91|670.71|0
1643398970000|2022-01-28 19:42:50|674.18|671.98|674.29|672.09|674.52|672.32|674.18|671.98|0
1643398980000|2022-01-28 19:43:00|675.21|673.01|673.83|671.63|675.21|673.01|673.6|671.4|0
1643398990000|2022-01-28 19:43:10|673.95|671.75|675.68|673.48|675.68|673.48|673.83|671.63|0
1643399000000|2022-01-28 19:43:20|675.56|673.36|676.03|673.83|676.03|673.83|675.56|673.36|0
1643399010000|2022-01-28 19:43:30|676.37|674.17|675.91|673.71|676.49|674.29|675.91|673.71|0
1643399020000|2022-01-28 19:43:40|675.68|673.48|675.91|673.71|675.91|673.71|675.68|673.48|0
1643399030000|2022-01-28 19:43:50|675.68|673.48|674.87|672.67|675.8|673.6|674.87|672.67|0
1643399040000|2022-01-28 19:44:00|673.83|671.63|674.64|672.44|674.64|672.44|673.83|671.63|0
1643399050000|2022-01-28 19:44:10|674.75|672.55|673.95|671.75|674.75|672.55|673.6|671.4|0
1643399060000|2022-01-28 19:44:20|674.06|671.86|674.29|672.09|674.29|672.09|674.06|671.86|0
1643399070000|2022-01-28 19:44:30|673.83|671.63|673.14|670.94|673.83|671.63|672.91|670.71|0
1643399080000|2022-01-28 19:44:40|672.8|670.6|673.03|670.83|673.03|670.83|672.22|670.02|0
1643399090000|2022-01-28 19:44:50|672.91|670.71|673.6|671.4|673.72|671.52|672.91|670.71|0
1643399100000|2022-01-28 19:45:00|673.49|671.29|671.76|669.56|673.49|671.29|671.76|669.56|0
1643399110000|2022-01-28 19:45:10|671.53|669.33|672.8|670.6|672.8|670.6|671.53|669.33|0
1643399120000|2022-01-28 19:45:20|672.68|670.48|674.06|671.86|674.06|671.86|672.68|670.48|0
1643399130000|2022-01-28 19:45:30|673.83|671.63|674.18|671.98|674.18|671.98|673.72|671.52|0
1643399140000|2022-01-28 19:45:40|673.95|671.75|674.06|671.86|674.06|671.86|673.72|671.52|0
1643399150000|2022-01-28 19:45:50|673.72|671.52|673.6|671.4|674.06|671.86|673.6|671.4|0
1643399160000|2022-01-28 19:46:00|673.49|671.29|672.91|670.71|673.49|671.29|672.91|670.71|0
1643399170000|2022-01-28 19:46:10|673.03|670.83|673.6|671.4|673.6|671.4|672.57|670.37|0
1643399180000|2022-01-28 19:46:20|674.29|672.09|674.06|671.86|674.29|672.09|673.95|671.75|0
1643399190000|2022-01-28 19:46:30|676.37|674.17|676.83|674.63|676.83|674.63|676.37|674.17|0
1643399200000|2022-01-28 19:46:40|677.06|674.86|676.83|674.63|677.18|674.98|676.14|673.94|0
1643399210000|2022-01-28 19:46:50|675.44|673.24|674.98|672.78|675.67|673.47|674.98|672.78|0
1643399220000|2022-01-28 19:47:00|675.44|673.24|674.98|672.78|675.44|673.24|674.75|672.55|0
1643399230000|2022-01-28 19:47:10|675.21|673.01|674.29|672.09|675.21|673.01|674.29|672.09|0
1643399240000|2022-01-28 19:47:20|673.95|671.75|674.52|672.32|674.75|672.55|673.95|671.75|0
1643399250000|2022-01-28 19:47:30|674.75|672.55|674.75|672.55|674.75|672.55|674.75|672.55|0
1643399260000|2022-01-28 19:47:40|675.56|673.36|674.29|672.09|675.56|673.36|674.29|672.09|0
1643399270000|2022-01-28 19:47:50|674.18|671.98|673.14|670.94|674.18|671.98|673.14|670.94|0
1643399280000|2022-01-28 19:48:00|673.6|671.4|672.45|670.25|673.6|671.4|672.45|670.25|0
1643399290000|2022-01-28 19:48:10|671.53|669.33|668.08|665.88|671.53|669.33|668.08|665.88|0
1643399300000|2022-01-28 19:48:20|667.97|665.77|669|666.8|669|666.8|667.62|665.42|0
1643399310000|2022-01-28 19:48:30|668.77|666.57|668.54|666.34|668.77|666.57|668.54|666.34|0
1643399320000|2022-01-28 19:48:40|668.89|666.69|670.38|668.18|670.38|668.18|668.89|666.69|0
1643399330000|2022-01-28 19:48:50|670.73|668.53|669.35|667.15|670.73|668.53|669.35|667.15|0
1643399340000|2022-01-28 19:49:00|669.46|667.26|669|666.8|669.69|667.49|669|666.8|0
1643399350000|2022-01-28 19:49:10|669.23|667.03|669.58|667.38|669.58|667.38|669.23|667.03|0
1643399360000|2022-01-28 19:49:20|670.04|667.84|669|666.8|670.04|667.84|669|666.8|0
1643399370000|2022-01-28 19:49:30|669.23|667.03|668.54|666.34|669.23|667.03|668.54|666.34|0
1643399380000|2022-01-28 19:49:40|668.66|666.46|666.7|664.5|668.77|666.57|666.7|664.5|0
1643399390000|2022-01-28 19:49:50|667.28|665.08|667.85|665.65|667.85|665.65|667.28|665.08|0
1643399400000|2022-01-28 19:50:00|667.51|665.31|666.02|663.82|667.51|665.31|666.02|663.82|0
1643399410000|2022-01-28 19:50:10|666.47|664.27|668.54|666.34|668.54|666.34|666.47|664.27|0
1643399420000|2022-01-28 19:50:20|668.77|666.57|668.77|666.57|668.77|666.57|667.85|665.65|0
1643399430000|2022-01-28 19:50:30|669|666.8|668.31|666.11|669|666.8|668.31|666.11|0
1643399440000|2022-01-28 19:50:40|668.77|666.57|669.69|667.49|669.69|667.49|668.77|666.57|0
1643399450000|2022-01-28 19:50:50|669|666.8|669.69|667.49|669.69|667.49|669|666.8|0
1643399460000|2022-01-28 19:51:00|669.92|667.72|668.31|666.11|669.92|667.72|668.31|666.11|0
1643399470000|2022-01-28 19:51:10|668.66|666.46|669.23|667.03|669.23|667.03|668.66|666.46|0
1643399480000|2022-01-28 19:51:20|669|666.8|668.31|666.11|669|666.8|668.31|666.11|0
1643399490000|2022-01-28 19:51:30|667.85|665.65|668.08|665.88|668.08|665.88|667.85|665.65|0
1643399500000|2022-01-28 19:51:40|667.85|665.65|669.12|666.92|669.12|666.92|667.85|665.65|0
1643399510000|2022-01-28 19:51:50|668.89|666.69|669|666.8|669|666.8|668.66|666.46|0
1643399520000|2022-01-28 19:52:00|668.77|666.57|667.16|664.96|669.12|666.92|666.7|664.5|0
1643399530000|2022-01-28 19:52:10|666.93|664.73|668.77|666.57|668.77|666.57|666.93|664.73|0
1643399540000|2022-01-28 19:52:20|668.89|666.69|667.85|665.65|668.89|666.69|667.62|665.42|0
1643399550000|2022-01-28 19:52:30|668.08|665.88|667.51|665.31|668.08|665.88|667.51|665.31|0
1643399560000|2022-01-28 19:52:40|667.28|665.08|666.24|664.04|667.39|665.19|666.24|664.04|0
1643399570000|2022-01-28 19:52:50|665.33|663.13|665.68|663.48|665.68|663.48|665.33|663.13|0
1643399580000|2022-01-28 19:53:00|666.01|663.81|665.33|663.13|666.24|664.04|665.33|663.13|0
1643399590000|2022-01-28 19:53:10|664.64|662.44|664.53|662.33|664.64|662.44|663.72|661.52|0
1643399600000|2022-01-28 19:53:20|664.64|662.44|665.56|663.36|665.56|663.36|664.64|662.44|0
1643399610000|2022-01-28 19:53:30|667.39|665.19|667.39|665.19|667.39|665.19|667.05|664.85|0
1643399620000|2022-01-28 19:53:40|667.62|665.42|668.31|666.11|668.66|666.46|667.62|665.42|0
1643399630000|2022-01-28 19:53:50|669|666.8|668.54|666.34|669.23|667.03|668.31|666.11|0
1643399640000|2022-01-28 19:54:00|668.31|666.11|668.54|666.34|668.54|666.34|667.62|665.42|0
1643399650000|2022-01-28 19:54:10|669.92|667.72|672.45|670.25|672.45|670.25|669.92|667.72|0
1643399660000|2022-01-28 19:54:20|672.11|669.91|670.15|667.95|672.11|669.91|670.15|667.95|0
1643399670000|2022-01-28 19:54:30|670.38|668.18|669.58|667.38|670.38|668.18|669.23|667.03|0
1643399680000|2022-01-28 19:54:40|669.12|666.92|668.77|666.57|669.46|667.26|668.77|666.57|0
1643399690000|2022-01-28 19:54:50|669.46|667.26|668.31|666.11|669.69|667.49|668.31|666.11|0
1643399700000|2022-01-28 19:55:00|667.97|665.77|668.31|666.11|668.31|666.11|667.62|665.42|0
1643399710000|2022-01-28 19:55:10|665.9|663.7|662.8|660.6|665.9|663.7|662.8|660.6|0
1643399720000|2022-01-28 19:55:20|661.78|659.58|660.4|658.2|661.78|659.58|659.49|657.29|0
1643399730000|2022-01-28 19:55:30|660.51|658.31|661.2|659|661.43|659.23|660.51|658.31|0
1643399740000|2022-01-28 19:55:40|659.49|657.29|659.72|657.52|659.83|657.63|659.49|657.29|0
1643399750000|2022-01-28 19:55:50|659.37|657.17|660.05|657.85|660.28|658.08|659.37|657.17|0
1643399760000|2022-01-28 19:56:00|659.94|657.74|658.8|656.6|660.05|657.85|658.8|656.6|0
1643399770000|2022-01-28 19:56:10|658.91|656.71|659.14|656.94|659.14|656.94|658.22|656.02|0
1643399780000|2022-01-28 19:56:20|659.83|657.63|659.83|657.63|660.28|658.08|659.72|657.52|0
1643399790000|2022-01-28 19:56:30|661.43|659.23|661.2|659|661.43|659.23|660.86|658.66|0
1643399800000|2022-01-28 19:56:40|660.74|658.54|660.4|658.2|660.74|658.54|659.83|657.63|0
1643399810000|2022-01-28 19:56:50|661.2|659|660.51|658.31|661.2|659|660.51|658.31|0
1643399820000|2022-01-28 19:57:00|661.32|659.12|660.97|658.77|661.43|659.23|660.97|658.77|0
1643399830000|2022-01-28 19:57:10|660.28|658.08|660.51|658.31|660.74|658.54|660.05|657.85|0
1643399840000|2022-01-28 19:57:20|660.28|658.08|660.17|657.97|660.51|658.31|660.17|657.97|0
1643399850000|2022-01-28 19:57:30|660.28|658.08|659.94|657.74|660.28|658.08|659.6|657.4|0
1643399860000|2022-01-28 19:57:40|659.6|657.4|660.17|657.97|660.74|658.54|659.37|657.17|0
1643399870000|2022-01-28 19:57:50|660.28|658.08|659.83|657.63|660.28|658.08|659.83|657.63|0
1643399880000|2022-01-28 19:58:00|660.05|657.85|661.66|659.46|661.66|659.46|659.94|657.74|0
1643399890000|2022-01-28 19:58:10|660.63|658.43|660.97|658.77|661.2|659|660.63|658.43|0
1643399900000|2022-01-28 19:58:20|659.6|657.4|660.51|658.31|660.63|658.43|659.6|657.4|0
1643399910000|2022-01-28 19:58:30|660.74|658.54|660.86|658.66|660.97|658.77|660.4|658.2|0
1643399920000|2022-01-28 19:58:40|660.74|658.54|660.97|658.77|661.43|659.23|660.74|658.54|0
1643399930000|2022-01-28 19:58:50|660.4|658.2|660.74|658.54|660.86|658.66|660.4|658.2|0
1643399940000|2022-01-28 19:59:00|659.6|657.4|659.37|657.17|659.6|657.4|659.14|656.94|0
1643399950000|2022-01-28 19:59:10|659.72|657.52|659.14|656.94|659.72|657.52|659.14|656.94|0
1643399960000|2022-01-28 19:59:20|659.49|657.29|657.88|655.68|659.49|657.29|657.31|655.11|0
1643399970000|2022-01-28 19:59:30|658.11|655.91|659.82|657.62|659.82|657.62|658.11|655.91|0
1643399980000|2022-01-28 19:59:40|659.6|657.4|659.26|657.06|659.6|657.4|659.26|657.06|0
1643399990000|2022-01-28 19:59:50|658.91|656.71|658.68|656.48|659.49|657.29|658.68|656.48|0
1643400000000|2022-01-28 20:00:00|657.08|654.88|657.31|655.11|657.66|655.46|656.85|654.65|0
1643400010000|2022-01-28 20:00:10|656.28|654.08|656.39|654.19|656.85|654.65|655.94|653.74|0
1643400020000|2022-01-28 20:00:20|655.25|653.05|654.57|652.37|655.48|653.28|654.57|652.37|0
1643400030000|2022-01-28 20:00:30|654.91|652.71|654.11|651.91|654.91|652.71|654.11|651.91|0
1643400040000|2022-01-28 20:00:40|654.34|652.14|656.17|653.97|656.85|654.65|654.34|652.14|0
1643400050000|2022-01-28 20:00:50|655.48|653.28|656.74|654.54|656.85|654.65|655.48|653.28|0
1643400060000|2022-01-28 20:01:00|657.2|655|655.83|653.63|657.2|655|655.25|653.05|0
1643400070000|2022-01-28 20:01:10|657.08|654.88|657.08|654.88|657.66|655.46|657.08|654.88|0
1643400080000|2022-01-28 20:01:20|656.62|654.42|656.85|654.65|656.85|654.65|656.39|654.19|0
1643400090000|2022-01-28 20:01:30|656.39|654.19|657.2|655|657.31|655.11|656.39|654.19|0
1643400100000|2022-01-28 20:01:40|657.31|655.11|658.57|656.37|658.57|656.37|656.85|654.65|0
1643400110000|2022-01-28 20:01:50|660.28|658.08|659.49|657.29|660.28|658.08|659.49|657.29|0
1643400120000|2022-01-28 20:02:00|659.03|656.83|660.63|658.43|660.63|658.43|658.91|656.71|0
1643400130000|2022-01-28 20:02:10|660.86|658.66|660.97|658.77|660.97|658.77|659.82|657.62|0
1643400140000|2022-01-28 20:02:20|660.28|658.08|660.86|658.66|661.43|659.23|660.28|658.08|0
1643400150000|2022-01-28 20:02:30|660.28|658.08|659.94|657.74|661.2|659|659.94|657.74|0
1643400160000|2022-01-28 20:02:40|659.6|657.4|659.03|656.83|659.82|657.62|659.03|656.83|0
1643400170000|2022-01-28 20:02:50|658.91|656.71|659.49|657.29|659.49|657.29|658.91|656.71|0
1643400180000|2022-01-28 20:03:00|659.14|656.94|659.32|657.12|659.32|657.12|658.34|656.14|0
1643400190000|2022-01-28 20:03:10|659.55|657.35|654.93|652.73|659.55|657.35|654.93|652.73|0
1643400200000|2022-01-28 20:03:20|652.96|650.76|653.31|651.11|653.31|651.11|652.73|650.53|0
1643400210000|2022-01-28 20:03:30|653.65|651.45|654.57|652.37|654.57|652.37|653.65|651.45|0
1643400220000|2022-01-28 20:03:40|654.8|652.6|656.18|653.98|656.18|653.98|654.8|652.6|0
1643400230000|2022-01-28 20:03:50|656.3|654.1|655.61|653.41|656.3|654.1|655.61|653.41|0
1643400240000|2022-01-28 20:04:00|655.03|652.83|655.95|653.75|655.95|653.75|655.03|652.83|0
1643400250000|2022-01-28 20:04:10|655.38|653.18|653.08|650.88|655.38|653.18|652.85|650.65|0
1643400260000|2022-01-28 20:04:20|653.31|651.11|653.88|651.68|653.88|651.68|653.19|650.99|0
1643400270000|2022-01-28 20:04:30|653.77|651.57|654|651.8|654|651.8|653.77|651.57|0
1643400280000|2022-01-28 20:04:40|654.11|651.91|654.8|652.6|654.8|652.6|654.11|651.91|0
1643400290000|2022-01-28 20:04:50|654.57|652.37|654.23|652.03|655.03|652.83|654.11|651.91|0
1643400300000|2022-01-28 20:05:00|655.26|653.06|653.08|650.88|655.26|653.06|653.08|650.88|0
1643400310000|2022-01-28 20:05:10|653.65|651.45|652.96|650.76|653.65|651.45|652.96|650.76|0
1643400320000|2022-01-28 20:05:20|654.23|652.03|655.03|652.83|655.03|652.83|654.23|652.03|0
1643400330000|2022-01-28 20:05:30|655.26|653.06|654.8|652.6|655.26|653.06|654.8|652.6|0
1643400340000|2022-01-28 20:05:40|654.69|652.49|655.95|653.75|655.95|653.75|654.69|652.49|0
1643400350000|2022-01-28 20:05:50|656.18|653.98|655.61|653.41|656.18|653.98|655.61|653.41|0
1643400360000|2022-01-28 20:06:00|655.49|653.29|655.84|653.64|655.84|653.64|655.03|652.83|0
1643400370000|2022-01-28 20:06:10|655.72|653.52|655.15|652.95|655.72|653.52|654.8|652.6|0
1643400380000|2022-01-28 20:06:20|655.03|652.83|654.57|652.37|655.03|652.83|654.57|652.37|0
1643400390000|2022-01-28 20:06:30|654.8|652.6|655.26|653.06|655.26|653.06|654.34|652.14|0
1643400400000|2022-01-28 20:06:40|655.61|653.41|656.18|653.98|656.3|654.1|655.61|653.41|0
1643400410000|2022-01-28 20:06:50|656.41|654.21|655.95|653.75|656.64|654.44|655.95|653.75|0
1643400420000|2022-01-28 20:07:00|656.18|653.98|656.18|653.98|656.18|653.98|655.72|653.52|0
1643400430000|2022-01-28 20:07:10|655.95|653.75|655.72|653.52|655.95|653.75|655.26|653.06|0
1643400440000|2022-01-28 20:07:20|655.95|653.75|655.72|653.52|656.18|653.98|655.72|653.52|0
1643400450000|2022-01-28 20:07:30|653.88|651.68|654|651.8|654.34|652.14|653.88|651.68|0
1643400460000|2022-01-28 20:07:40|654.46|652.26|654.23|652.03|654.46|652.26|654.11|651.91|0
1643400470000|2022-01-28 20:07:50|655.03|652.83|654.92|652.72|655.03|652.83|654.69|652.49|0
1643400480000|2022-01-28 20:08:00|655.26|653.06|654.46|652.26|655.26|653.06|654.11|651.91|0
1643400490000|2022-01-28 20:08:10|654.57|652.37|655.03|652.83|655.03|652.83|654.57|652.37|0
1643400500000|2022-01-28 20:08:20|655.15|652.95|653.88|651.68|655.72|653.52|653.88|651.68|0
1643400510000|2022-01-28 20:08:30|653.65|651.45|651.36|649.16|653.65|651.45|651.13|648.93|0
1643400520000|2022-01-28 20:08:40|651.13|648.93|652.96|650.76|652.96|650.76|651.13|648.93|0
1643400530000|2022-01-28 20:08:50|652.27|650.07|651.93|649.73|652.5|650.3|651.93|649.73|0
1643400540000|2022-01-28 20:09:00|652.27|650.07|651.81|649.61|652.27|650.07|651.59|649.39|0
1643400550000|2022-01-28 20:09:10|651.93|649.73|652.27|650.07|652.27|650.07|651.81|649.61|0
1643400560000|2022-01-28 20:09:20|652.04|649.84|652.04|649.84|652.04|649.84|651.58|649.38|0
1643400570000|2022-01-28 20:09:30|652.27|650.07|653.08|650.88|653.08|650.88|652.27|650.07|0
1643400580000|2022-01-28 20:09:40|652.73|650.53|652.27|650.07|652.73|650.53|651.36|649.16|0
1643400590000|2022-01-28 20:09:50|652.16|649.96|652.73|650.53|652.73|650.53|652.16|649.96|0
1643400600000|2022-01-28 20:10:00|652.27|650.07|655.26|653.06|655.26|653.06|652.27|650.07|0
1643400610000|2022-01-28 20:10:10|655.38|653.18|653.88|651.68|656.18|653.98|653.88|651.68|0
1643400620000|2022-01-28 20:10:20|653.19|650.99|653.77|651.57|653.88|651.68|653.08|650.88|0
1643400630000|2022-01-28 20:10:30|653.65|651.45|654.11|651.91|654.11|651.91|653.65|651.45|0
1643400640000|2022-01-28 20:10:40|653.77|651.57|652.73|650.53|653.88|651.68|652.73|650.53|0
1643400650000|2022-01-28 20:10:50|652.96|650.76|654.8|652.6|654.8|652.6|652.96|650.76|0
1643400660000|2022-01-28 20:11:00|654.34|652.14|655.03|652.83|655.38|653.18|654.34|652.14|0
1643400670000|2022-01-28 20:11:10|655.15|652.95|655.84|653.64|655.84|653.64|654.46|652.26|0
1643400680000|2022-01-28 20:11:20|656.18|653.98|655.26|653.06|656.18|653.98|655.26|653.06|0
1643400690000|2022-01-28 20:11:30|657.1|654.9|658.37|656.17|658.48|656.28|657.1|654.9|0
1643400700000|2022-01-28 20:11:40|658.94|656.74|659.63|657.43|660.32|658.12|658.94|656.74|0
1643400710000|2022-01-28 20:11:50|658.94|656.74|659.63|657.43|659.86|657.66|658.94|656.74|0
1643400720000|2022-01-28 20:12:00|658.94|656.74|659.29|657.09|659.29|657.09|658.14|655.94|0
1643400730000|2022-01-28 20:12:10|659.63|657.43|660.32|658.12|660.32|658.12|659.17|656.97|0
1643400740000|2022-01-28 20:12:20|659.86|657.66|659.29|657.09|659.86|657.66|658.94|656.74|0
1643400750000|2022-01-28 20:12:30|659.4|657.2|659.98|657.78|659.98|657.78|659.4|657.2|0
1643400760000|2022-01-28 20:12:40|660.9|658.7|659.75|657.55|660.9|658.7|659.75|657.55|0
1643400770000|2022-01-28 20:12:50|660.32|658.12|661.01|658.81|661.36|659.16|660.32|658.12|0
1643400780000|2022-01-28 20:13:00|660.55|658.35|660.78|658.58|660.78|658.58|659.4|657.2|0
1643400790000|2022-01-28 20:13:10|660.55|658.35|660.55|658.35|660.9|658.7|660.55|658.35|0
1643400800000|2022-01-28 20:13:20|660.44|658.24|661.24|659.04|661.24|659.04|660.44|658.24|0
1643400810000|2022-01-28 20:13:30|661.13|658.93|660.9|658.7|661.13|658.93|660.55|658.35|0
1643400820000|2022-01-28 20:13:40|660.78|658.58|661.13|658.93|661.13|658.93|660.78|658.58|0
1643400830000|2022-01-28 20:13:50|661.01|658.81|661.01|658.81|661.47|659.27|661.01|658.81|0
1643400840000|2022-01-28 20:14:00|661.24|659.04|658.94|656.74|661.24|659.04|658.94|656.74|0
1643400850000|2022-01-28 20:14:10|658.71|656.51|658.25|656.05|658.71|656.51|657.56|655.36|0
1643400860000|2022-01-28 20:14:20|658.71|656.51|658.83|656.63|659.29|657.09|658.71|656.51|0
1643400870000|2022-01-28 20:14:30|657.68|655.48|658.02|655.82|658.02|655.82|657.68|655.48|0
1643400880000|2022-01-28 20:14:40|657.56|655.36|657.56|655.36|657.56|655.36|657.22|655.02|0
1643400890000|2022-01-28 20:14:50|657.1|654.9|657.33|655.13|657.33|655.13|656.64|654.44|0
1643400900000|2022-01-28 20:15:00|655.95|653.75|654.34|652.14|655.95|653.75|654.34|652.14|0
1643400910000|2022-01-28 20:15:10|653.65|651.45|654.57|652.37|654.57|652.37|653.42|651.22|0
1643400920000|2022-01-28 20:15:20|655.49|653.29|655.03|652.83|655.49|653.29|654.8|652.6|0
1643400930000|2022-01-28 20:15:30|653.65|651.45|651.24|649.04|653.65|651.45|651.24|649.04|0
1643400940000|2022-01-28 20:15:40|649.98|647.78|650.9|648.7|651.35|649.15|649.98|647.78|0
1643400950000|2022-01-28 20:15:50|651.7|649.5|652.27|650.07|652.27|650.07|651.58|649.38|0
1643400960000|2022-01-28 20:16:00|652.39|650.19|651.13|648.93|652.39|650.19|651.13|648.93|0
1643400970000|2022-01-28 20:16:10|651.47|649.27|652.5|650.3|652.5|650.3|651.13|648.93|0
1643400980000|2022-01-28 20:16:20|652.73|650.53|654.11|651.91|654.11|651.91|652.5|650.3|0
1643400990000|2022-01-28 20:16:30|654.8|652.6|654.8|652.6|655.38|653.18|654.8|652.6|0
1643401000000|2022-01-28 20:16:40|654.69|652.49|654.11|651.91|654.69|652.49|654.11|651.91|0
1643401010000|2022-01-28 20:16:50|653.88|651.68|654.57|652.37|654.57|652.37|653.88|651.68|0
1643401020000|2022-01-28 20:17:00|654.8|652.6|655.61|653.41|655.61|653.41|654.8|652.6|0
1643401030000|2022-01-28 20:17:10|654.92|652.72|656.18|653.98|656.18|653.98|654.92|652.72|0
1643401040000|2022-01-28 20:17:20|655.95|653.75|655.95|653.75|656.18|653.98|655.95|653.75|0
1643401050000|2022-01-28 20:17:30|656.07|653.87|655.72|653.52|656.18|653.98|655.72|653.52|0
1643401060000|2022-01-28 20:17:40|653.88|651.68|656.18|653.98|656.18|653.98|653.88|651.68|0
1643401070000|2022-01-28 20:17:50|656.64|654.44|658.25|656.05|658.25|656.05|656.64|654.44|0
1643401080000|2022-01-28 20:18:00|658.6|656.4|658.02|655.82|658.6|656.4|658.02|655.82|0
1643401090000|2022-01-28 20:18:10|657.45|655.25|657.1|654.9|657.45|655.25|656.87|654.67|0
1643401100000|2022-01-28 20:18:20|655.84|653.64|655.03|652.83|655.84|653.64|654.57|652.37|0
1643401110000|2022-01-28 20:18:30|655.49|653.29|655.49|653.29|656.18|653.98|655.49|653.29|0
1643401120000|2022-01-28 20:18:40|655.72|653.52|656.64|654.44|656.64|654.44|655.61|653.41|0
1643401130000|2022-01-28 20:18:50|656.07|653.87|655.61|653.41|656.07|653.87|655.49|653.29|0
1643401140000|2022-01-28 20:19:00|655.49|653.29|653.19|650.99|655.49|653.29|653.19|650.99|0
1643401150000|2022-01-28 20:19:10|653.42|651.22|653.54|651.34|653.88|651.68|653.42|651.22|0
1643401160000|2022-01-28 20:19:20|652.96|650.76|654.11|651.91|654.11|651.91|652.96|650.76|0
1643401170000|2022-01-28 20:19:30|654|651.8|652.85|650.65|654|651.8|652.5|650.3|0
1643401180000|2022-01-28 20:19:40|652.62|650.42|652.96|650.76|652.96|650.76|652.5|650.3|0
1643401190000|2022-01-28 20:19:50|653.42|651.22|652.96|650.76|653.42|651.22|652.96|650.76|0
1643401200000|2022-01-28 20:20:00|652.85|650.65|653.42|651.22|655.26|653.06|652.85|650.65|0
1643401210000|2022-01-28 20:20:10|653.31|651.11|650.33|648.13|653.31|651.11|650.33|648.13|0
1643401220000|2022-01-28 20:20:20|649.06|646.86|647.92|645.72|649.06|646.86|647.92|645.72|0
1643401230000|2022-01-28 20:20:30|647.58|645.38|647.23|645.03|647.58|645.38|646.77|644.57|0
1643401240000|2022-01-28 20:20:40|647|644.8|647.23|645.03|647.23|645.03|646.89|644.69|0
1643401250000|2022-01-28 20:20:50|646.31|644.11|646.66|644.46|647|644.8|646.31|644.11|0
1643401260000|2022-01-28 20:21:00|646.77|644.57|643.46|641.26|646.77|644.57|643.46|641.26|0
1643401270000|2022-01-28 20:21:10|643.34|641.14|643.57|641.37|643.57|641.37|643.34|641.14|0
1643401280000|2022-01-28 20:21:20|644.25|642.05|643.11|640.91|644.25|642.05|642.88|640.68|0
1643401290000|2022-01-28 20:21:30|643|640.8|643.34|641.14|643.57|641.37|643|640.8|0
1643401300000|2022-01-28 20:21:40|643.57|641.37|644.48|642.28|644.71|642.51|643.57|641.37|0
1643401310000|2022-01-28 20:21:50|644.25|642.05|644.48|642.28|644.71|642.51|644.25|642.05|0
1643401320000|2022-01-28 20:22:00|644.25|642.05|644.94|642.74|644.94|642.74|644.25|642.05|0
1643401330000|2022-01-28 20:22:10|644.6|642.4|645.06|642.86|645.17|642.97|644.6|642.4|0
1643401340000|2022-01-28 20:22:20|645.17|642.97|644.48|642.28|645.17|642.97|644.37|642.17|0
1643401350000|2022-01-28 20:22:30|643.57|641.37|643.8|641.6|644.48|642.28|643.57|641.37|0
1643401360000|2022-01-28 20:22:40|644.02|641.82|643.34|641.14|644.02|641.82|643.34|641.14|0
1643401370000|2022-01-28 20:22:50|643.23|641.03|643.46|641.26|643.8|641.6|643.11|640.91|0
1643401380000|2022-01-28 20:23:00|642.65|640.45|643.8|641.6|643.8|641.6|642.65|640.45|0
1643401390000|2022-01-28 20:23:10|644.02|641.82|644.02|641.82|644.37|642.17|644.02|641.82|0
1643401400000|2022-01-28 20:23:20|643.69|641.49|643.46|641.26|643.69|641.49|642.88|640.68|0
1643401410000|2022-01-28 20:23:30|644.02|641.82|644.14|641.94|644.14|641.94|643.8|641.6|0
1643401420000|2022-01-28 20:23:40|645.52|643.32|645.97|643.77|646.31|644.11|645.52|643.32|0
1643401430000|2022-01-28 20:23:50|645.85|643.65|646.31|644.11|646.43|644.23|645.85|643.65|0
1643401440000|2022-01-28 20:24:00|646.08|643.88|645.85|643.65|646.31|644.11|645.85|643.65|0
1643401450000|2022-01-28 20:24:10|644.71|642.51|645.63|643.43|645.85|643.65|644.71|642.51|0
1643401460000|2022-01-28 20:24:20|645.17|642.97|644.71|642.51|645.29|643.09|644.71|642.51|0
1643401470000|2022-01-28 20:24:30|645.4|643.2|644.71|642.51|645.4|643.2|644.71|642.51|0
1643401480000|2022-01-28 20:24:40|644.48|642.28|643.91|641.71|644.71|642.51|643.91|641.71|0
1643401490000|2022-01-28 20:24:50|644.25|642.05|643.57|641.37|644.48|642.28|643.57|641.37|0
1643401500000|2022-01-28 20:25:00|643.34|641.14|643.57|641.37|643.57|641.37|642.88|640.68|0
1643401510000|2022-01-28 20:25:10|644.25|642.05|643.8|641.6|644.25|642.05|643.23|641.03|0
1643401520000|2022-01-28 20:25:20|643.57|641.37|641.74|639.54|643.57|641.37|641.74|639.54|0
1643401530000|2022-01-28 20:25:30|642.2|640|643.37|641.17|643.37|641.17|642.2|640|0
1643401540000|2022-01-28 20:25:40|644.17|641.97|644.62|642.42|644.62|642.42|644.06|641.86|0
1643401550000|2022-01-28 20:25:50|643.18|640.98|643.76|641.56|644.45|642.25|643.18|640.98|0
1643401560000|2022-01-28 20:26:00|643.64|641.44|645.25|643.05|645.25|643.05|643.64|641.44|0
1643401570000|2022-01-28 20:26:10|646.85|644.65|645.82|643.62|647.2|645|645.82|643.62|0
1643401580000|2022-01-28 20:26:20|645.71|643.51|647.08|644.88|647.31|645.11|645.71|643.51|0
1643401590000|2022-01-28 20:26:30|645.71|643.51|648.47|646.27|648.93|646.73|645.71|643.51|0
1643401600000|2022-01-28 20:26:40|647.08|644.88|647.78|645.58|647.78|645.58|647.08|644.88|0
1643401610000|2022-01-28 20:26:50|648.01|645.81|647.08|644.88|648.01|645.81|646.62|644.42|0
1643401620000|2022-01-28 20:27:00|645.48|643.28|645.93|643.73|645.93|643.73|645.02|642.82|0
1643401630000|2022-01-28 20:27:10|646.16|643.96|645.93|643.73|646.39|644.19|645.93|643.73|0
1643401640000|2022-01-28 20:27:20|646.16|643.96|647.43|645.23|647.54|645.34|646.16|643.96|0
1643401650000|2022-01-28 20:27:30|646.74|644.54|646.74|644.54|646.97|644.77|646.62|644.42|0
1643401660000|2022-01-28 20:27:40|645.47|643.27|645.47|643.27|645.47|643.27|644.79|642.59|0
1643401670000|2022-01-28 20:27:50|645.25|643.05|645.93|643.73|646.28|644.08|645.25|643.05|0
1643401680000|2022-01-28 20:28:00|645.7|643.5|645.7|643.5|645.7|643.5|644.79|642.59|0
1643401690000|2022-01-28 20:28:10|645.59|643.39|645.02|642.82|645.59|643.39|645.02|642.82|0
1643401700000|2022-01-28 20:28:20|644.56|642.36|645.93|643.73|645.93|643.73|644.56|642.36|0
1643401710000|2022-01-28 20:28:30|646.74|644.54|645.93|643.73|646.74|644.54|645.82|643.62|0
1643401720000|2022-01-28 20:28:40|646.05|643.85|647.08|644.88|647.08|644.88|646.05|643.85|0
1643401730000|2022-01-28 20:28:50|647.54|645.34|647.77|645.57|647.77|645.57|647.08|644.88|0
1643401740000|2022-01-28 20:29:00|646.85|644.65|646.16|643.96|646.85|644.65|645.7|643.5|0
1643401750000|2022-01-28 20:29:10|646.62|644.42|646.62|644.42|648|645.8|646.62|644.42|0
1643401760000|2022-01-28 20:29:20|646.51|644.31|646.97|644.77|646.97|644.77|646.51|644.31|0
1643401770000|2022-01-28 20:29:30|647.08|644.88|645.7|643.5|647.08|644.88|645.7|643.5|0
1643401780000|2022-01-28 20:29:40|644.33|642.13|645.7|643.5|645.7|643.5|644.33|642.13|0
1643401790000|2022-01-28 20:29:50|645.47|643.27|645.24|643.04|645.47|643.27|645.01|642.81|0
1643401800000|2022-01-28 20:30:00|645.7|643.5|646.85|644.65|646.85|644.65|645.7|643.5|0
1643401810000|2022-01-28 20:30:10|646.74|644.54|648.35|646.15|648.35|646.15|646.74|644.54|0
1643401820000|2022-01-28 20:30:20|649.85|647.65|650.66|648.46|650.77|648.57|649.85|647.65|0
1643401830000|2022-01-28 20:30:30|653.3|651.1|653.53|651.33|653.53|651.33|653.07|650.87|0
1643401840000|2022-01-28 20:30:40|652.84|650.64|653.53|651.33|654|651.8|652.84|650.64|0
1643401850000|2022-01-28 20:30:50|652.61|650.41|652.73|650.53|653.3|651.1|652.61|650.41|0
1643401860000|2022-01-28 20:31:00|652.15|649.95|655.38|653.18|655.38|653.18|651.92|649.72|0
1643401870000|2022-01-28 20:31:10|656.53|654.33|656.3|654.1|656.53|654.33|656.3|654.1|0
1643401880000|2022-01-28 20:31:20|656.19|653.99|656.77|654.57|656.77|654.57|655.84|653.64|0
1643401890000|2022-01-28 20:31:30|656.3|654.1|655.61|653.41|656.53|654.33|655.61|653.41|0
1643401900000|2022-01-28 20:31:40|654.23|652.03|653.53|651.33|654.23|652.03|653.07|650.87|0
1643401910000|2022-01-28 20:31:50|653.76|651.56|654.12|651.92|654.12|651.92|653.3|651.1|0
1643401920000|2022-01-28 20:32:00|654|651.8|651.92|649.72|654|651.8|651.92|649.72|0
1643401930000|2022-01-28 20:32:10|651|648.8|650.39|648.19|651.23|649.03|650.39|648.19|0
1643401940000|2022-01-28 20:32:20|650.85|648.65|648.43|646.23|650.85|648.65|648.43|646.23|0
1643401950000|2022-01-28 20:32:30|648.08|645.88|648.2|646|648.54|646.34|647.97|645.77|0
1643401960000|2022-01-28 20:32:40|649.23|647.03|649.46|647.26|649.7|647.5|649.23|647.03|0
1643401970000|2022-01-28 20:32:50|648.77|646.57|648.66|646.46|648.77|646.57|648.54|646.34|0
1643401980000|2022-01-28 20:33:00|648.54|646.34|645.32|643.12|648.54|646.34|645.32|643.12|0
1643401990000|2022-01-28 20:33:10|644.28|642.08|641.63|639.43|644.28|642.08|641.63|639.43|0
1643402000000|2022-01-28 20:33:20|640.72|638.52|639.8|637.6|640.72|638.52|639.8|637.6|0
1643402010000|2022-01-28 20:33:30|639.34|637.14|639.34|637.14|639.57|637.37|639.34|637.14|0
1643402020000|2022-01-28 20:33:40|638.42|636.22|638.19|635.99|638.42|636.22|637.73|635.53|0
1643402030000|2022-01-28 20:33:50|639.34|637.14|639.69|637.49|639.69|637.49|639.34|637.14|0
1643402040000|2022-01-28 20:34:00|639.57|637.37|639.34|637.14|640.95|638.75|639.34|637.14|0
1643402050000|2022-01-28 20:34:10|637.96|635.76|638.42|636.22|638.42|636.22|637.96|635.76|0
1643402060000|2022-01-28 20:34:20|637.39|635.19|636.58|634.38|637.39|635.19|636.58|634.38|0
1643402070000|2022-01-28 20:34:30|636.35|634.15|635.21|633.01|636.35|634.15|635.21|633.01|0
1643402080000|2022-01-28 20:34:40|634.98|632.78|636.81|634.61|636.81|634.61|634.98|632.78|0
1643402090000|2022-01-28 20:34:50|636.12|633.92|637.04|634.84|637.04|634.84|636.12|633.92|0
1643402100000|2022-01-28 20:35:00|637.73|635.53|637.96|635.76|638.42|636.22|637.73|635.53|0
1643402110000|2022-01-28 20:35:10|638.31|636.11|639.34|637.14|639.57|637.37|638.31|636.11|0
1643402120000|2022-01-28 20:35:20|639.11|636.91|640.03|637.83|640.03|637.83|639.11|636.91|0
1643402130000|2022-01-28 20:35:30|639.34|637.14|640.26|638.06|640.26|638.06|639.34|637.14|0
1643402140000|2022-01-28 20:35:40|639.8|637.6|638.42|636.22|639.8|637.6|638.42|636.22|0
1643402150000|2022-01-28 20:35:50|637.96|635.76|637.62|635.42|637.96|635.76|637.62|635.42|0
1643402160000|2022-01-28 20:36:00|637.39|635.19|635.67|633.47|637.39|635.19|635.44|633.24|0
1643402170000|2022-01-28 20:36:10|635.44|633.24|635.78|633.58|635.89|633.69|635.44|633.24|0
1643402180000|2022-01-28 20:36:20|636.01|633.81|635.67|633.47|636.81|634.61|635.67|633.47|0
1643402190000|2022-01-28 20:36:30|635.44|633.24|635.1|632.9|635.44|633.24|635.1|632.9|0
1643402200000|2022-01-28 20:36:40|635.44|633.24|635.1|632.9|635.44|633.24|634.98|632.78|0
1643402210000|2022-01-28 20:36:50|635.44|633.24|636.47|634.27|636.47|634.27|635.44|633.24|0
1643402220000|2022-01-28 20:37:00|637.5|635.3|640.03|637.83|640.03|637.83|637.5|635.3|0
1643402230000|2022-01-28 20:37:10|638.88|636.68|639.11|636.91|639.34|637.14|638.88|636.68|0
1643402240000|2022-01-28 20:37:20|637.27|635.07|636.81|634.61|637.27|635.07|636.58|634.38|0
1643402250000|2022-01-28 20:37:30|637.96|635.76|637.04|634.84|637.96|635.76|636.58|634.38|0
1643402260000|2022-01-28 20:37:40|635.66|633.46|635.89|633.69|635.89|633.69|634.98|632.78|0
1643402270000|2022-01-28 20:37:50|637.5|635.3|637.04|634.84|637.5|635.3|637.04|634.84|0
1643402280000|2022-01-28 20:38:00|635.66|633.46|636.12|633.92|636.12|633.92|635.44|633.24|0
1643402290000|2022-01-28 20:38:10|637.04|634.84|638.31|636.11|638.31|636.11|637.04|634.84|0
1643402300000|2022-01-28 20:38:20|636.81|634.61|636.12|633.92|636.81|634.61|635.66|633.46|0
1643402310000|2022-01-28 20:38:30|636.58|634.38|637.27|635.07|637.27|635.07|636.58|634.38|0
1643402320000|2022-01-28 20:38:40|638.19|635.99|638.31|636.11|638.42|636.22|637.96|635.76|0
1643402330000|2022-01-28 20:38:50|638.42|636.22|637.73|635.53|638.42|636.22|637.73|635.53|0
1643402340000|2022-01-28 20:39:00|638.08|635.88|638.08|635.88|638.08|635.88|637.73|635.53|0
1643402350000|2022-01-28 20:39:10|636.93|634.73|636.7|634.5|637.39|635.19|636.7|634.5|0
1643402360000|2022-01-28 20:39:20|636.35|634.15|635.55|633.35|636.35|634.15|634.98|632.78|0
1643402370000|2022-01-28 20:39:30|635.44|633.24|636.58|634.38|636.58|634.38|635.44|633.24|0
1643402380000|2022-01-28 20:39:40|637.96|635.76|636.58|634.38|637.96|635.76|636.35|634.15|0
1643402390000|2022-01-28 20:39:50|636.81|634.61|635.89|633.69|636.81|634.61|635.89|633.69|0
1643402400000|2022-01-28 20:40:00|636.35|634.15|635.21|633.01|636.35|634.15|635.21|633.01|0
1643402410000|2022-01-28 20:40:10|634.06|631.86|634.75|632.55|634.75|632.55|633.6|631.4|0
1643402420000|2022-01-28 20:40:20|635.21|633.01|635.66|633.46|636.58|634.38|635.21|633.01|0
1643402430000|2022-01-28 20:40:30|635.21|633.01|636.24|634.04|636.35|634.15|635.21|633.01|0
1643402440000|2022-01-28 20:40:40|636.35|634.15|636.12|633.92|636.35|634.15|636.12|633.92|0
1643402450000|2022-01-28 20:40:50|636.47|634.27|635.66|633.46|636.47|634.27|635.21|633.01|0
1643402460000|2022-01-28 20:41:00|635.32|633.12|634.52|632.32|635.32|633.12|634.52|632.32|0
1643402470000|2022-01-28 20:41:10|633.37|631.17|635.55|633.35|635.55|633.35|633.37|631.17|0
1643402480000|2022-01-28 20:41:20|635.66|633.46|633.49|631.29|635.66|633.46|633.49|631.29|0
1643402490000|2022-01-28 20:41:30|633.6|631.4|634.29|632.09|634.29|632.09|633.6|631.4|0
1643402500000|2022-01-28 20:41:40|634.06|631.86|633.14|630.94|634.06|631.86|633.14|630.94|0
1643402510000|2022-01-28 20:41:50|633.6|631.4|633.6|631.4|633.6|631.4|633.37|631.17|0
1643402520000|2022-01-28 20:42:00|634.98|632.78|634.52|632.32|635.21|633.01|634.41|632.21|0
1643402530000|2022-01-28 20:42:10|634.98|632.78|634.29|632.09|634.98|632.78|634.29|632.09|0
1643402540000|2022-01-28 20:42:20|634.52|632.32|633.95|631.75|634.52|632.32|633.83|631.63|0
1643402550000|2022-01-28 20:42:30|634.41|632.21|634.29|632.09|634.52|632.32|634.29|632.09|0
1643402560000|2022-01-28 20:42:40|634.52|632.32|634.75|632.55|634.87|632.67|634.52|632.32|0
1643402570000|2022-01-28 20:42:50|634.29|632.09|633.6|631.4|634.29|632.09|633.6|631.4|0
1643402580000|2022-01-28 20:43:00|633.37|631.17|633.26|631.06|633.6|631.4|633.26|631.06|0
1643402590000|2022-01-28 20:43:10|633.37|631.17|631.89|629.69|633.37|631.17|631.89|629.69|0
1643402600000|2022-01-28 20:43:20|631.77|629.57|632|629.8|632|629.8|631.54|629.34|0
1643402610000|2022-01-28 20:43:30|632.69|630.49|630.85|628.65|632.69|630.49|630.85|628.65|0
1643402620000|2022-01-28 20:43:40|631.08|628.88|631.54|629.34|631.54|629.34|631.08|628.88|0
1643402630000|2022-01-28 20:43:50|631.31|629.11|631.31|629.11|632|629.8|631.31|629.11|0
1643402640000|2022-01-28 20:44:00|631.54|629.34|631.2|629|631.54|629.34|631.08|628.88|0
1643402650000|2022-01-28 20:44:10|631.31|629.11|631.08|628.88|631.31|629.11|631.08|628.88|0
1643402660000|2022-01-28 20:44:20|631.2|629|631.08|628.88|631.2|629|631.08|628.88|0
1643402670000|2022-01-28 20:44:30|630.4|628.2|630.17|627.97|630.4|628.2|630.17|627.97|0
1643402680000|2022-01-28 20:44:40|629.71|627.51|629.71|627.51|629.71|627.51|628.34|626.14|0
1643402690000|2022-01-28 20:44:50|629.25|627.05|629.48|627.28|630.63|628.43|629.25|627.05|0
1643402700000|2022-01-28 20:45:00|629.71|627.51|629.48|627.28|630.63|628.43|629.48|627.28|0
1643402710000|2022-01-28 20:45:10|631.54|629.34|631.54|629.34|631.77|629.57|631.08|628.88|0
1643402720000|2022-01-28 20:45:20|632|629.8|633.14|630.94|633.14|630.94|632|629.8|0
1643402730000|2022-01-28 20:45:30|632.91|630.71|630.62|628.42|632.91|630.71|630.62|628.42|0
1643402740000|2022-01-28 20:45:40|632.35|630.15|631.31|629.11|632.68|630.48|631.2|629|0
1643402750000|2022-01-28 20:45:50|632.23|630.03|632.46|630.26|632.46|630.26|631.54|629.34|0
1643402760000|2022-01-28 20:46:00|632|629.8|630.85|628.65|632|629.8|630.85|628.65|0
1643402770000|2022-01-28 20:46:10|630.62|628.42|631.31|629.11|631.31|629.11|630.62|628.42|0
1643402780000|2022-01-28 20:46:20|631.2|629|630.51|628.31|631.2|629|630.51|628.31|0
1643402790000|2022-01-28 20:46:30|630.4|628.2|627.88|625.68|630.4|628.2|627.88|625.68|0
1643402800000|2022-01-28 20:46:40|627.65|625.45|627.54|625.34|627.65|625.45|627.2|625|0
1643402810000|2022-01-28 20:46:50|627.65|625.45|627.65|625.45|627.65|625.45|627.42|625.22|0
1643402820000|2022-01-28 20:47:00|627.88|625.68|626.97|624.77|628.57|626.37|626.97|624.77|0
1643402830000|2022-01-28 20:47:10|627.42|625.22|627.09|624.89|627.42|625.22|626.74|624.54|0
1643402840000|2022-01-28 20:47:20|628.8|626.6|628.34|626.14|628.8|626.6|628|625.8|0
1643402850000|2022-01-28 20:47:30|627.88|625.68|627.31|625.11|627.88|625.68|627.2|625|0
1643402860000|2022-01-28 20:47:40|626.86|624.66|626.05|623.85|626.86|624.66|626.05|623.85|0
1643402870000|2022-01-28 20:47:50|625.94|623.74|626.28|624.08|626.28|624.08|625.94|623.74|0
1643402880000|2022-01-28 20:48:00|626.17|623.97|626.05|623.85|626.28|624.08|626.05|623.85|0
1643402890000|2022-01-28 20:48:10|625.6|623.4|626.05|623.85|626.05|623.85|625.6|623.4|0
1643402900000|2022-01-28 20:48:20|625.6|623.4|625.14|622.94|625.6|623.4|624.68|622.48|0
1643402910000|2022-01-28 20:48:30|626.28|624.08|625.14|622.94|626.28|624.08|625.14|622.94|0
1643402920000|2022-01-28 20:48:40|624.91|622.71|624.91|622.71|625.14|622.94|624.91|622.71|0
1643402930000|2022-01-28 20:48:50|625.37|623.17|625.37|623.17|625.37|623.17|625.37|623.17|0
1643402940000|2022-01-28 20:49:00|624.91|622.71|625.14|622.94|625.14|622.94|624.68|622.48|0
1643402950000|2022-01-28 20:49:10|624|621.8|624|621.8|624.46|622.26|624|621.8|0
1643402960000|2022-01-28 20:49:20|623.54|621.34|622.29|620.09|623.54|621.34|621.95|619.75|0
1643402970000|2022-01-28 20:49:30|621.84|619.64|621.27|619.07|621.84|619.64|620.58|618.38|0
1643402980000|2022-01-28 20:49:40|620.58|618.38|621.72|619.52|621.95|619.75|620.58|618.38|0
1643402990000|2022-01-28 20:49:50|621.49|619.29|621.04|618.84|621.49|619.29|621.04|618.84|0
1643403000000|2022-01-28 20:50:00|620.58|618.38|614.9|612.7|620.81|618.61|614.9|612.7|0
1643403010000|2022-01-28 20:50:10|613.99|611.79|614.67|612.47|614.67|612.47|613.99|611.79|0
1643403020000|2022-01-28 20:50:20|616.71|614.51|616.71|614.51|616.71|614.51|616.71|614.51|0
1643403030000|2022-01-28 20:50:30|616.49|614.29|614.79|612.59|616.94|614.74|614.22|612.02|0
1643403040000|2022-01-28 20:50:40|614.56|612.36|613.65|611.45|614.56|612.36|612.75|610.55|0
1643403050000|2022-01-28 20:50:50|613.76|611.56|614.44|612.24|614.44|612.24|613.76|611.56|0
1643403060000|2022-01-28 20:51:00|614.22|612.02|615.58|613.38|616.26|614.06|614.22|612.02|0
1643403070000|2022-01-28 20:51:10|615.12|612.92|616.71|614.51|616.71|614.51|615.12|612.92|0
1643403080000|2022-01-28 20:51:20|616.94|614.74|617.4|615.2|617.51|615.31|616.94|614.74|0
1643403090000|2022-01-28 20:51:30|617.62|615.42|617.62|615.42|617.62|615.42|616.71|614.51|0
1643403100000|2022-01-28 20:51:40|618.2|616|617.4|615.2|618.76|616.56|617.4|615.2|0
1643403110000|2022-01-28 20:51:50|617.17|614.97|614.67|612.47|617.17|614.97|614.67|612.47|0
1643403120000|2022-01-28 20:52:00|613.99|611.79|614.44|612.24|615.12|612.92|613.99|611.79|0
1643403130000|2022-01-28 20:52:10|614.22|612.02|615.58|613.38|615.58|613.38|613.76|611.56|0
1643403140000|2022-01-28 20:52:20|615.35|613.15|617.85|615.65|617.85|615.65|615.35|613.15|0
1643403150000|2022-01-28 20:52:30|616.83|614.63|616.03|613.83|617.51|615.31|616.03|613.83|0
1643403160000|2022-01-28 20:52:40|616.71|614.51|617.17|614.97|617.17|614.97|616.71|614.51|0
1643403170000|2022-01-28 20:52:50|618.08|615.88|618.53|616.33|618.53|616.33|617.62|615.42|0
1643403180000|2022-01-28 20:53:00|618.08|615.88|617.62|615.42|618.08|615.88|617.62|615.42|0
1643403190000|2022-01-28 20:53:10|617.29|615.09|617.62|615.42|617.85|615.65|617.29|615.09|0
1643403200000|2022-01-28 20:53:20|617.4|615.2|619.9|617.7|619.9|617.7|617.4|615.2|0
1643403210000|2022-01-28 20:53:30|619.44|617.24|618.53|616.33|619.44|617.24|618.53|616.33|0
1643403220000|2022-01-28 20:53:40|618.99|616.79|617.85|615.65|618.99|616.79|617.85|615.65|0
1643403230000|2022-01-28 20:53:50|617.97|615.77|617.97|615.77|617.97|615.77|617.62|615.42|0
1643403240000|2022-01-28 20:54:00|615.81|613.61|614.9|612.7|615.81|613.61|614.9|612.7|0
1643403250000|2022-01-28 20:54:10|614.67|612.47|613.88|611.68|614.67|612.47|613.76|611.56|0
1643403260000|2022-01-28 20:54:20|614.22|612.02|616.26|614.06|616.26|614.06|614.22|612.02|0
1643403270000|2022-01-28 20:54:30|615.35|613.15|615.12|612.92|615.35|613.15|615.12|612.92|0
1643403280000|2022-01-28 20:54:40|614.79|612.59|612.4|610.2|614.79|612.59|612.4|610.2|0
1643403290000|2022-01-28 20:54:50|613.76|611.56|613.08|610.88|613.76|611.56|612.4|610.2|0
1643403300000|2022-01-28 20:55:00|613.31|611.11|613.53|611.33|613.53|611.33|611.72|609.52|0
1643403310000|2022-01-28 20:55:10|614.67|612.47|612.85|610.65|614.67|612.47|612.85|610.65|0
1643403320000|2022-01-28 20:55:20|613.08|610.88|612.17|609.97|613.08|610.88|612.17|609.97|0
1643403330000|2022-01-28 20:55:30|612.4|610.2|611.49|609.29|612.74|610.54|611.49|609.29|0
1643403340000|2022-01-28 20:55:40|612.17|609.97|611.38|609.18|613.53|611.33|611.38|609.18|0
1643403350000|2022-01-28 20:55:50|613.31|611.11|614.9|612.7|614.9|612.7|613.31|611.11|0
1643403360000|2022-01-28 20:56:00|614.79|612.59|613.53|611.33|614.79|612.59|613.53|611.33|0
1643403370000|2022-01-28 20:56:10|612.4|610.2|611.95|609.75|612.4|610.2|611.72|609.52|0
1643403380000|2022-01-28 20:56:20|612.4|610.2|611.84|609.64|612.4|610.2|611.72|609.52|0
1643403390000|2022-01-28 20:56:30|611.72|609.52|611.27|609.07|612.17|609.97|611.27|609.07|0
1643403400000|2022-01-28 20:56:40|610.81|608.61|609.68|607.48|610.81|608.61|609.68|607.48|0
1643403410000|2022-01-28 20:56:50|609.45|607.25|609.45|607.25|609.45|607.25|609|606.8|0
1643403420000|2022-01-28 20:57:00|609|606.8|609.35|607.15|609.35|607.15|608.77|606.57|0
1643403430000|2022-01-28 20:57:10|609.23|607.03|608.1|605.9|609.8|607.6|608.1|605.9|0
1643403440000|2022-01-28 20:57:20|608.32|606.12|608.67|606.47|609.23|607.03|608.32|606.12|0
1643403450000|2022-01-28 20:57:30|608.32|606.12|610.16|607.96|610.16|607.96|608.1|605.9|0
1643403460000|2022-01-28 20:57:40|610.05|607.85|606.79|604.59|610.05|607.85|606.79|604.59|0
1643403470000|2022-01-28 20:57:50|604.93|602.73|604.35|602.15|605.04|602.84|604.35|602.15|0
1643403480000|2022-01-28 20:58:00|606.27|604.07|608.32|606.12|608.32|606.12|606.27|604.07|0
1643403490000|2022-01-28 20:58:10|608.78|606.58|607.73|605.53|608.78|606.58|607.18|604.98|0
1643403500000|2022-01-28 20:58:20|607.61|605.41|606.82|604.62|607.61|605.41|606.7|604.5|0
1643403510000|2022-01-28 20:58:30|606.93|604.73|606.93|604.73|607.16|604.96|606.93|604.73|0
1643403520000|2022-01-28 20:58:40|607.38|605.18|606.02|603.82|607.38|605.18|606.02|603.82|0
1643403530000|2022-01-28 20:58:50|606.14|603.94|605.11|602.91|606.14|603.94|605.11|602.91|0
1643403540000|2022-01-28 20:59:00|604.89|602.69|603.3|601.1|604.89|602.69|603.3|601.1|0
1643403550000|2022-01-28 20:59:10|602.85|600.65|602.62|600.42|603.19|600.99|602.62|600.42|0
1643403560000|2022-01-28 20:59:20|602.85|600.65|603.3|601.1|603.3|601.1|602.39|600.19|0
1643403570000|2022-01-28 20:59:30|602.85|600.65|602.85|600.65|603.3|601.1|602.85|600.65|0
1643403580000|2022-01-28 20:59:40|603.53|601.33|602.62|600.42|603.53|601.33|602.62|600.42|0
1643403590000|2022-01-28 20:59:50|601.94|599.74|601.49|599.29|601.94|599.74|601.49|599.29|0
1643403600000|2022-01-28 21:00:00|601.03|598.83|601.71|599.51|601.71|599.51|601.03|598.83|0
1643403610000|2022-01-28 21:00:10|601.26|599.06|600.47|598.27|601.71|599.51|600.47|598.27|0
1643403620000|2022-01-28 21:00:20|600.58|598.38|603.53|601.33|603.53|601.33|600.58|598.38|0
1643403630000|2022-01-28 21:00:30|603.64|601.44|603.98|601.78|603.98|601.78|603.3|601.1|0
1643403640000|2022-01-28 21:00:40|603.64|601.44|605.11|602.91|605.11|602.91|603.64|601.44|0
1643403650000|2022-01-28 21:00:50|605.34|603.14|606.48|604.28|607.84|605.64|605.34|603.14|0
1643403660000|2022-01-28 21:01:00|604.43|602.23|604.66|602.46|604.89|602.69|604.43|602.23|0
1643403670000|2022-01-28 21:01:10|604.32|602.12|603.98|601.78|604.43|602.23|603.98|601.78|0
1643403680000|2022-01-28 21:01:20|604.1|601.9|603.64|601.44|604.66|602.46|603.64|601.44|0
1643403690000|2022-01-28 21:01:30|603.53|601.33|602.96|600.76|603.53|601.33|602.96|600.76|0
1643403700000|2022-01-28 21:01:40|603.07|600.87|603.75|601.55|603.98|601.78|603.07|600.87|0
1643403710000|2022-01-28 21:01:50|603.98|601.78|605.79|603.59|605.79|603.59|603.98|601.78|0
1643403720000|2022-01-28 21:02:00|605.57|603.37|603.98|601.78|605.79|603.59|603.98|601.78|0
1643403730000|2022-01-28 21:02:10|603.53|601.33|602.39|600.19|603.53|601.33|602.39|600.19|0
1643403740000|2022-01-28 21:02:20|602.85|600.65|603.07|600.87|603.07|600.87|602.85|600.65|0
1643403750000|2022-01-28 21:02:30|602.62|600.42|603.75|601.55|603.75|601.55|602.62|600.42|0
1643403760000|2022-01-28 21:02:40|603.53|601.33|601.94|599.74|603.53|601.33|601.94|599.74|0
1643403770000|2022-01-28 21:02:50|602.06|599.86|601.26|599.06|602.06|599.86|601.26|599.06|0
1643403780000|2022-01-28 21:03:00|601.15|598.95|602.17|599.97|602.17|599.97|601.15|598.95|0
1643403790000|2022-01-28 21:03:10|602.06|599.86|602.17|599.97|602.17|599.97|601.71|599.51|0
1643403800000|2022-01-28 21:03:20|601.94|599.74|601.71|599.51|601.94|599.74|601.49|599.29|0
1643403810000|2022-01-28 21:03:30|601.6|599.4|601.94|599.74|601.94|599.74|601.03|598.83|0
1643403820000|2022-01-28 21:03:40|601.71|599.51|602.39|600.19|602.62|600.42|601.71|599.51|0
1643403830000|2022-01-28 21:03:50|602.62|600.42|602.17|599.97|602.62|600.42|602.17|599.97|0
1643403840000|2022-01-28 21:04:00|602.62|600.42|602.51|600.31|602.62|600.42|602.51|600.31|0
1643403850000|2022-01-28 21:04:10|602.62|600.42|602.51|600.31|603.07|600.87|602.51|600.31|0
1643403860000|2022-01-28 21:04:20|602.39|600.19|603.53|601.33|603.53|601.33|602.39|600.19|0
1643403870000|2022-01-28 21:04:30|603.19|600.99|603.53|601.33|603.53|601.33|602.85|600.65|0
1643403880000|2022-01-28 21:04:40|603.3|601.1|603.98|601.78|603.98|601.78|603.3|601.1|0
1643403890000|2022-01-28 21:04:50|603.3|601.1|602.96|600.76|603.3|601.1|602.39|600.19|0
1643403900000|2022-01-28 21:05:00|603.3|601.1|602.17|599.97|603.3|601.1|601.71|599.51|0
1643403910000|2022-01-28 21:05:10|602.85|600.65|602.17|599.97|602.85|600.65|602.17|599.97|0
1643403920000|2022-01-28 21:05:20|602.39|600.19|602.39|600.19|602.62|600.42|602.39|600.19|0
1643403930000|2022-01-28 21:05:30|602.74|600.54|602.39|600.19|602.74|600.54|602.39|600.19|0
1643403940000|2022-01-28 21:05:40|602.17|599.97|601.26|599.06|602.17|599.97|601.26|599.06|0
1643403950000|2022-01-28 21:05:50|601.49|599.29|601.26|599.06|601.49|599.29|601.26|599.06|0
1643403960000|2022-01-28 21:06:00|601.49|599.29|601.26|599.06|601.71|599.51|601.26|599.06|0
1643403970000|2022-01-28 21:06:10|601.49|599.29|601.49|599.29|601.49|599.29|601.49|599.29|0
1643403980000|2022-01-28 21:06:20|600.92|598.72|600.81|598.61|600.92|598.72|600.81|598.61|0
1643403990000|2022-01-28 21:06:30|601.26|599.06|601.26|599.06|601.26|599.06|600.92|598.72|0
1643404000000|2022-01-28 21:06:40|601.49|599.29|602.62|600.42|602.62|600.42|601.49|599.29|0
1643404010000|2022-01-28 21:06:50|602.39|600.19|603.07|600.87|603.19|600.99|602.39|600.19|0
1643404020000|2022-01-28 21:07:00|602.62|600.42|602.17|599.97|602.62|600.42|602.17|599.97|0
1643404030000|2022-01-28 21:07:10|602.28|600.08|602.51|600.31|602.62|600.42|602.28|600.08|0
1643404040000|2022-01-28 21:07:20|602.28|600.08|602.84|600.64|602.84|600.64|602.17|599.97|0
1643404050000|2022-01-28 21:07:30|602.62|600.42|603.07|600.87|603.07|600.87|602.62|600.42|0
1643404060000|2022-01-28 21:07:40|602.84|600.64|603.19|600.99|603.19|600.99|602.84|600.64|0
1643404070000|2022-01-28 21:07:50|602.96|600.76|603.42|601.22|603.52|601.32|602.96|600.76|0
1643404080000|2022-01-28 21:08:00|603.07|600.87|603.52|601.32|603.52|601.32|603.07|600.87|0
1643404090000|2022-01-28 21:08:10|603.75|601.55|603.52|601.32|603.87|601.67|603.52|601.32|0
1643404100000|2022-01-28 21:08:20|603.3|601.1|603.07|600.87|603.3|601.1|603.07|600.87|0
1643404110000|2022-01-28 21:08:30|603.52|601.32|602.62|600.42|603.52|601.32|602.62|600.42|0
1643404120000|2022-01-28 21:08:40|602.84|600.64|601.71|599.51|602.84|600.64|601.71|599.51|0
1643404130000|2022-01-28 21:08:50|601.26|599.06|601.49|599.29|601.94|599.74|601.26|599.06|0
1643404140000|2022-01-28 21:09:00|601.94|599.74|602.06|599.86|602.16|599.96|601.94|599.74|0
1643404150000|2022-01-28 21:09:10|601.94|599.74|601.94|599.74|602.16|599.96|601.94|599.74|0
1643404160000|2022-01-28 21:09:20|602.06|599.86|602.06|599.86|602.39|600.19|602.06|599.86|0
1643404170000|2022-01-28 21:09:30|602.51|600.31|602.62|600.42|602.62|600.42|602.51|600.31|0
1643404180000|2022-01-28 21:09:40|602.84|600.64|604.32|602.12|604.32|602.12|602.84|600.64|0
1643404190000|2022-01-28 21:09:50|604.55|602.35|604.2|602|604.55|602.35|604.1|601.9|0
1643404200000|2022-01-28 21:10:00|603.98|601.78|604.66|602.46|604.66|602.46|603.98|601.78|0
1643404210000|2022-01-28 21:10:10|604.43|602.23|605.57|603.37|605.57|603.37|604.43|602.23|0
1643404220000|2022-01-28 21:10:20|606.47|604.27|606.25|604.05|606.47|604.27|606.25|604.05|0
1643404230000|2022-01-28 21:10:30|606.02|603.82|605.68|603.48|606.25|604.05|605.68|603.48|0
1643404240000|2022-01-28 21:10:40|605.79|603.59|605.57|603.37|605.79|603.59|605.57|603.37|0
1643404250000|2022-01-28 21:10:50|605.79|603.59|606.25|604.05|606.25|604.05|605.79|603.59|0
1643404260000|2022-01-28 21:11:00|606.36|604.16|606.93|604.73|606.93|604.73|606.36|604.16|0
1643404270000|2022-01-28 21:11:10|607.05|604.85|607.05|604.85|607.84|605.64|607.05|604.85|0
1643404280000|2022-01-28 21:11:20|606.93|604.73|606.82|604.62|606.93|604.73|606.82|604.62|0
1643404290000|2022-01-28 21:11:30|606.7|604.5|607.15|604.95|607.15|604.95|606.47|604.27|0
1643404300000|2022-01-28 21:11:40|607.05|604.85|606.93|604.73|607.05|604.85|606.7|604.5|0
1643404310000|2022-01-28 21:11:50|606.47|604.27|606.59|604.39|606.59|604.39|606.47|604.27|0
1643404320000|2022-01-28 21:12:00|606.7|604.5|606.14|603.94|606.93|604.73|606.14|603.94|0
1643404330000|2022-01-28 21:12:10|606.02|603.82|604.88|602.68|606.02|603.82|604.88|602.68|0
1643404340000|2022-01-28 21:12:20|605.11|602.91|604.1|601.9|605.11|602.91|603.87|601.67|0
1643404350000|2022-01-28 21:12:30|604.66|602.46|605.68|603.48|605.68|603.48|604.66|602.46|0
1643404360000|2022-01-28 21:12:40|606.02|603.82|606.14|603.94|606.14|603.94|605.57|603.37|0
1643404370000|2022-01-28 21:12:50|606.47|604.27|606.47|604.27|606.47|604.27|605.79|603.59|0
1643404380000|2022-01-28 21:13:00|606.82|604.62|607.38|605.18|607.38|605.18|606.47|604.27|0
1643404390000|2022-01-28 21:13:10|607.84|605.64|608.52|606.32|608.52|606.32|607.84|605.64|0
1643404400000|2022-01-28 21:13:20|608.97|606.77|609.2|607|609.2|607|608.97|606.77|0
1643404410000|2022-01-28 21:13:30|609.88|607.68|610.23|608.03|610.23|608.03|609.88|607.68|0
1643404420000|2022-01-28 21:13:40|610.34|608.14|610.11|607.91|610.34|608.14|610.11|607.91|0
1643404430000|2022-01-28 21:13:50|610.34|608.14|610.34|608.14|610.34|608.14|610.34|608.14|0
1643404440000|2022-01-28 21:14:00|610.56|608.36|610.79|608.59|610.91|608.71|610.56|608.36|0
1643404450000|2022-01-28 21:14:10|610.56|608.36|611.47|609.27|611.47|609.27|610.56|608.36|0
1643404460000|2022-01-28 21:14:20|611.93|609.73|611.7|609.5|611.93|609.73|611.7|609.5|0
1643404470000|2022-01-28 21:14:30|611.25|609.05|610.79|608.59|611.25|609.05|610.79|608.59|0
1643404480000|2022-01-28 21:14:40|611.93|609.73|611.7|609.5|611.93|609.73|611.7|609.5|0
1643404490000|2022-01-28 21:14:50|611.93|609.73|612.16|609.96|612.16|609.96|611.37|609.17|0
1643404500000|2022-01-28 21:15:00|611.82|609.62|611.82|609.62|611.82|609.62|611.82|609.62|0
1643616300000|2022-01-31 08:05:00|609.02|606.82|608.79|606.59|609.02|606.82|608.79|606.59|0
1643616310000|2022-01-31 08:05:10|608.57|606.37|608.34|606.14|608.57|606.37|608.12|605.92|0
1643616320000|2022-01-31 08:05:20|608.12|605.92|608.34|606.14|608.46|606.26|608.12|605.92|0
1643616330000|2022-01-31 08:05:30|608.24|606.04|608.12|605.92|608.24|606.04|608.12|605.92|0
1643616340000|2022-01-31 08:05:40|607.89|605.69|607.44|605.24|607.89|605.69|606.99|604.79|0
1643616350000|2022-01-31 08:05:50|607.89|605.69|608.12|605.92|608.24|606.04|607.89|605.69|0
1643616360000|2022-01-31 08:06:00|608.57|606.37|607.89|605.69|608.57|606.37|607.89|605.69|0
1643616370000|2022-01-31 08:06:10|607.67|605.47|607.89|605.69|607.89|605.69|607.67|605.47|0
1643616380000|2022-01-31 08:06:20|608.01|605.81|607.67|605.47|608.34|606.14|607.67|605.47|0
1643616390000|2022-01-31 08:06:30|607.89|605.69|607.89|605.69|608.12|605.92|607.89|605.69|0
1643616400000|2022-01-31 08:06:40|608.01|605.81|609.02|606.82|609.02|606.82|608.01|605.81|0
1643616410000|2022-01-31 08:06:50|608.91|606.71|609.47|607.27|609.47|607.27|608.91|606.71|0
1643616420000|2022-01-31 08:07:00|609.59|607.39|608.79|606.59|609.59|607.39|608.79|606.59|0
1643616430000|2022-01-31 08:07:10|608.91|606.71|609.24|607.04|609.24|607.04|608.91|606.71|0
1643616440000|2022-01-31 08:07:20|609.47|607.27|609.47|607.27|609.7|607.5|609.47|607.27|0
1643616450000|2022-01-31 08:07:30|609.24|607.04|609.47|607.27|609.47|607.27|609.24|607.04|0
1643616460000|2022-01-31 08:07:40|609.92|607.72|609.81|607.61|609.92|607.72|609.59|607.39|0
1643616470000|2022-01-31 08:07:50|609.92|607.72|608.79|606.59|609.92|607.72|608.79|606.59|0
1643616480000|2022-01-31 08:08:00|609.02|606.82|609.24|607.04|609.47|607.27|609.02|606.82|0
1643616490000|2022-01-31 08:08:10|609.02|606.82|609.7|607.5|609.7|607.5|609.02|606.82|0
1643616500000|2022-01-31 08:08:20|609.47|607.27|609.14|606.94|609.47|607.27|609.02|606.82|0
1643616510000|2022-01-31 08:08:30|608.79|606.59|608.57|606.37|608.79|606.59|608.12|605.92|0
1643616520000|2022-01-31 08:08:40|608.79|606.59|609.02|606.82|609.02|606.82|608.57|606.37|0
1643616530000|2022-01-31 08:08:50|608.57|606.37|607.89|605.69|608.57|606.37|607.89|605.69|0
1643616540000|2022-01-31 08:09:00|608.12|605.92|608.34|606.14|608.46|606.26|608.12|605.92|0
1643616550000|2022-01-31 08:09:10|608.23|606.03|607.67|605.47|608.23|606.03|607.67|605.47|0
1643616560000|2022-01-31 08:09:20|607.78|605.58|607.44|605.24|607.78|605.58|607.44|605.24|0
1643616570000|2022-01-31 08:09:30|607.33|605.13|607.44|605.24|607.44|605.24|607.33|605.13|0
1643616580000|2022-01-31 08:09:40|607.22|605.02|606.54|604.34|607.22|605.02|606.31|604.11|0
1643616590000|2022-01-31 08:09:50|606.66|604.46|606.66|604.46|606.66|604.46|606.66|604.46|0
1643616600000|2022-01-31 08:10:00|606.54|604.34|606.21|604.01|606.54|604.34|606.09|603.89|0
1643616610000|2022-01-31 08:10:10|606.09|603.89|605.98|603.78|606.09|603.89|605.98|603.78|0
1643616620000|2022-01-31 08:10:20|605.41|603.21|604.29|602.09|605.41|603.21|604.29|602.09|0
1643616630000|2022-01-31 08:10:30|604.06|601.86|604.41|602.21|604.51|602.31|604.06|601.86|0
1643616640000|2022-01-31 08:10:40|604.29|602.09|605.41|603.21|605.41|603.21|604.29|602.09|0
1643616650000|2022-01-31 08:10:50|605.52|603.32|605.85|603.65|606.07|603.87|605.52|603.32|0
1643616660000|2022-01-31 08:11:00|605.96|603.76|606.27|604.07|606.27|604.07|605.82|603.62|0
1643616670000|2022-01-31 08:11:10|606.72|604.52|606.61|604.41|606.72|604.52|606.39|604.19|0
1643616680000|2022-01-31 08:11:20|606.72|604.52|606.72|604.52|607.17|604.97|606.72|604.52|0
1643616690000|2022-01-31 08:11:30|607.17|604.97|607.17|604.97|607.84|605.64|607.17|604.97|0
1643616700000|2022-01-31 08:11:40|606.94|604.74|606.84|604.64|606.94|604.74|606.72|604.52|0
1643616710000|2022-01-31 08:11:50|607.17|604.97|607.17|604.97|607.28|605.08|607.17|604.97|0
1643616720000|2022-01-31 08:12:00|607.06|604.86|607.06|604.86|607.39|605.19|606.94|604.74|0
1643616730000|2022-01-31 08:12:10|606.84|604.64|606.39|604.19|606.84|604.64|606.39|604.19|0
1643616740000|2022-01-31 08:12:20|606.17|603.97|606.5|604.3|606.94|604.74|606.17|603.97|0
1643616750000|2022-01-31 08:12:30|606.05|603.85|605.94|603.74|606.05|603.85|605.83|603.63|0
1643616760000|2022-01-31 08:12:40|605.6|603.4|604.83|602.63|605.6|603.4|604.83|602.63|0
1643616770000|2022-01-31 08:12:50|604.93|602.73|604.6|602.4|604.93|602.73|604.38|602.18|0
1643616780000|2022-01-31 08:13:00|604.71|602.51|605.16|602.96|605.16|602.96|604.71|602.51|0
1643616790000|2022-01-31 08:13:10|604.93|602.73|605.6|603.4|605.6|603.4|604.93|602.73|0
1643616800000|2022-01-31 08:13:20|606.05|603.85|606.39|604.19|606.39|604.19|606.05|603.85|0
1643616810000|2022-01-31 08:13:30|606.72|604.52|606.61|604.41|606.72|604.52|606.61|604.41|0
1643616820000|2022-01-31 08:13:40|606.27|604.07|606.72|604.52|606.94|604.74|606.27|604.07|0
1643616830000|2022-01-31 08:13:50|607.39|605.19|607.84|605.64|607.84|605.64|607.39|605.19|0
1643616850000|2022-01-31 08:14:10|607.39|605.19|608.06|605.86|608.06|605.86|607.39|605.19|0
1643616860000|2022-01-31 08:14:20|608.18|605.98|607.84|605.64|608.18|605.98|607.84|605.64|0
1643616870000|2022-01-31 08:14:30|608.06|605.86|608.29|606.09|608.29|606.09|608.06|605.86|0
1643616880000|2022-01-31 08:14:40|608.51|606.31|608.06|605.86|608.51|606.31|608.06|605.86|0
1643616890000|2022-01-31 08:14:50|607.73|605.53|607.84|605.64|607.84|605.64|607.28|605.08|0
1643616900000|2022-01-31 08:15:00|607.61|605.41|607.61|605.41|608.06|605.86|607.61|605.41|0
1643616910000|2022-01-31 08:15:10|607.17|604.97|606.94|604.74|607.28|605.08|606.94|604.74|0
1643616920000|2022-01-31 08:15:20|606.5|604.3|605.27|603.07|606.5|604.3|605.27|603.07|0
1643616930000|2022-01-31 08:15:30|605.16|602.96|605.27|603.07|605.27|603.07|605.16|602.96|0
1643616940000|2022-01-31 08:15:40|605.38|603.18|604.71|602.51|605.38|603.18|604.71|602.51|0
1643616950000|2022-01-31 08:15:50|604.26|602.06|604.26|602.06|604.49|602.29|604.26|602.06|0
1643616960000|2022-01-31 08:16:00|603.93|601.73|603.37|601.17|603.93|601.73|603.27|601.07|0
1643616970000|2022-01-31 08:16:10|603.04|600.84|602.7|600.5|603.15|600.95|602.7|600.5|0
1643616980000|2022-01-31 08:16:20|602.93|600.73|603.15|600.95|603.27|601.07|602.93|600.73|0
1643616990000|2022-01-31 08:16:30|603.04|600.84|603.15|600.95|603.15|600.95|603.04|600.84|0
1643617000000|2022-01-31 08:16:40|603.27|601.07|603.82|601.62|603.82|601.62|603.15|600.95|0
1643617010000|2022-01-31 08:16:50|604.26|602.06|604.93|602.73|604.93|602.73|604.04|601.84|0
1643617020000|2022-01-31 08:17:00|605.05|602.85|605.72|603.52|605.72|603.52|605.05|602.85|0
1643617030000|2022-01-31 08:17:10|605.83|603.63|605.6|603.4|605.83|603.63|605.6|603.4|0
1643617040000|2022-01-31 08:17:20|606.5|604.3|606.72|604.52|606.84|604.64|606.5|604.3|0
1643617050000|2022-01-31 08:17:30|607.17|604.97|607.84|605.64|607.84|605.64|607.17|604.97|0
1643617060000|2022-01-31 08:17:40|608.06|605.86|608.06|605.86|608.06|605.86|607.84|605.64|0
1643617070000|2022-01-31 08:17:50|608.51|606.31|608.28|606.08|608.51|606.31|608.28|606.08|0
1643617080000|2022-01-31 08:18:00|608.51|606.31|608.18|605.98|608.51|606.31|608.18|605.98|0
1643617090000|2022-01-31 08:18:10|609.18|606.98|609.18|606.98|609.63|607.43|609.18|606.98|0
1643617100000|2022-01-31 08:18:20|608.96|606.76|608.51|606.31|608.96|606.76|608.51|606.31|0
1643617110000|2022-01-31 08:18:30|609.18|606.98|608.51|606.31|609.18|606.98|608.51|606.31|0
1643617120000|2022-01-31 08:18:40|609.4|607.2|608.96|606.76|609.4|607.2|608.73|606.53|0
1643617130000|2022-01-31 08:18:50|608.28|606.08|608.51|606.31|608.51|606.31|608.28|606.08|0
1643617140000|2022-01-31 08:19:00|609.3|607.1|609.3|607.1|609.85|607.65|609.3|607.1|0
1643617150000|2022-01-31 08:19:10|609.18|606.98|608.96|606.76|609.18|606.98|608.51|606.31|0
1643617160000|2022-01-31 08:19:20|609.18|606.98|609.74|607.54|609.74|607.54|609.18|606.98|0
1643617170000|2022-01-31 08:19:30|609.4|607.2|610.19|607.99|610.19|607.99|609.4|607.2|0
1643617180000|2022-01-31 08:19:40|610.07|607.87|610.75|608.55|610.75|608.55|610.07|607.87|0
1643617190000|2022-01-31 08:19:50|610.3|608.1|611.31|609.11|611.31|609.11|610.3|608.1|0
1643617200000|2022-01-31 08:20:00|611.09|608.89|612.09|609.89|612.21|610.01|611.09|608.89|0
1643617210000|2022-01-31 08:20:10|612.65|610.45|613.43|611.23|613.66|611.46|612.65|610.45|0
1643617220000|2022-01-31 08:20:20|612.99|610.79|613.55|611.35|613.55|611.35|612.99|610.79|0
1643617230000|2022-01-31 08:20:30|612.76|610.56|612.54|610.34|613.21|611.01|612.54|610.34|0
1643617240000|2022-01-31 08:20:40|612.31|610.11|611.64|609.44|612.31|610.11|611.64|609.44|0
1643617250000|2022-01-31 08:20:50|611.86|609.66|613.43|611.23|613.43|611.23|611.86|609.66|0
1643617260000|2022-01-31 08:21:00|612.99|610.79|612.31|610.11|612.99|610.79|612.09|609.89|0
1643617270000|2022-01-31 08:21:10|611.86|609.66|612.54|610.34|612.54|610.34|611.64|609.44|0
1643617280000|2022-01-31 08:21:20|612.43|610.23|613.1|610.9|613.1|610.9|612.43|610.23|0
1643617290000|2022-01-31 08:21:30|612.99|610.79|613.66|611.46|613.66|611.46|612.76|610.56|0
1643617300000|2022-01-31 08:21:40|612.99|610.79|613.43|611.23|613.43|611.23|612.99|610.79|0
1643617310000|2022-01-31 08:21:50|613.21|611.01|612.76|610.56|613.21|611.01|612.76|610.56|0
1643617320000|2022-01-31 08:22:00|612.99|610.79|612.09|609.89|612.99|610.79|612.09|609.89|0
1643617330000|2022-01-31 08:22:10|611.98|609.78|610.86|608.66|612.09|609.89|610.86|608.66|0
1643617340000|2022-01-31 08:22:20|610.41|608.21|610.07|607.87|610.52|608.32|610.07|607.87|0
1643617350000|2022-01-31 08:22:30|609.63|607.43|609.07|606.87|609.63|607.43|609.07|606.87|0
1643617360000|2022-01-31 08:22:40|609.18|606.98|609.4|607.2|609.85|607.65|609.18|606.98|0
1643617370000|2022-01-31 08:22:50|609.18|606.98|609.18|606.98|609.4|607.2|609.18|606.98|0
1643617380000|2022-01-31 08:23:00|609.29|607.09|609.18|606.98|609.4|607.2|609.18|606.98|0
1643617390000|2022-01-31 08:23:10|608.73|606.53|607.61|605.41|608.73|606.53|607.51|605.31|0
1643617400000|2022-01-31 08:23:20|607.84|605.64|607.39|605.19|607.84|605.64|607.39|605.19|0
1643617410000|2022-01-31 08:23:30|607.17|604.97|606.05|603.85|607.17|604.97|606.05|603.85|0
1643617420000|2022-01-31 08:23:40|606.27|604.07|605.83|603.63|606.72|604.52|605.83|603.63|0
1643617430000|2022-01-31 08:23:50|605.6|603.4|606.72|604.52|606.72|604.52|605.6|603.4|0
1643617440000|2022-01-31 08:24:00|606.05|603.85|605.83|603.63|606.27|604.07|605.83|603.63|0
1643617450000|2022-01-31 08:24:10|606.05|603.85|606.39|604.19|606.5|604.3|606.05|603.85|0
1643617460000|2022-01-31 08:24:20|606.72|604.52|607.39|605.19|607.39|605.19|606.72|604.52|0
1643617470000|2022-01-31 08:24:30|607.84|605.64|608.28|606.08|608.28|606.08|607.84|605.64|0
1643617480000|2022-01-31 08:24:40|608.73|606.53|608.62|606.42|608.73|606.53|608.62|606.42|0
1643617490000|2022-01-31 08:24:50|608.95|606.75|609.4|607.2|609.4|607.2|608.95|606.75|0
1643617500000|2022-01-31 08:25:00|609.74|607.54|609.85|607.65|609.85|607.65|609.4|607.2|0
1643617510000|2022-01-31 08:25:10|609.97|607.77|609.85|607.65|610.3|608.1|609.85|607.65|0
1643617520000|2022-01-31 08:25:20|609.97|607.77|609.85|607.65|610.3|608.1|609.85|607.65|0
1643617530000|2022-01-31 08:25:30|609.63|607.43|608.28|606.08|609.63|607.43|608.28|606.08|0
1643617540000|2022-01-31 08:25:40|608.62|606.42|609.4|607.2|609.4|607.2|608.62|606.42|0
1643617550000|2022-01-31 08:25:50|610.3|608.1|609.63|607.43|610.3|608.1|609.63|607.43|0
1643617560000|2022-01-31 08:26:00|609.4|607.2|609.62|607.42|609.62|607.42|609.4|607.2|0
1643617570000|2022-01-31 08:26:10|609.4|607.2|608.18|605.98|609.4|607.2|608.18|605.98|0
1643617580000|2022-01-31 08:26:20|608.28|606.08|608.51|606.31|608.51|606.31|608.28|606.08|0
1643617590000|2022-01-31 08:26:30|608.18|605.98|608.28|606.08|608.51|606.31|608.18|605.98|0
1643617600000|2022-01-31 08:26:40|607.84|605.64|607.61|605.41|607.84|605.64|607.61|605.41|0
1643617610000|2022-01-31 08:26:50|607.84|605.64|607.5|605.3|608.06|605.86|607.5|605.3|0
1643617620000|2022-01-31 08:27:00|607.61|605.41|608.18|605.98|608.18|605.98|607.61|605.41|0
1643617630000|2022-01-31 08:27:10|607.95|605.75|607.61|605.41|608.06|605.86|607.39|605.19|0
1643617640000|2022-01-31 08:27:20|607.17|604.97|606.94|604.74|607.39|605.19|606.94|604.74|0
1643617650000|2022-01-31 08:27:30|607.61|605.41|607.28|605.08|607.61|605.41|607.28|605.08|0
1643617660000|2022-01-31 08:27:40|606.94|604.74|606.72|604.52|607.28|605.08|606.72|604.52|0
1643617670000|2022-01-31 08:27:50|606.27|604.07|605.82|603.62|606.39|604.19|605.82|603.62|0
1643617680000|2022-01-31 08:28:00|606.05|603.85|606.05|603.85|606.05|603.85|606.05|603.85|0
1643617690000|2022-01-31 08:28:10|606.27|604.07|606.49|604.29|606.49|604.29|606.27|604.07|0
1643617700000|2022-01-31 08:28:20|607.5|605.3|607.39|605.19|607.61|605.41|607.39|605.19|0
1643617710000|2022-01-31 08:28:30|607.84|605.64|607.16|604.96|607.84|605.64|607.16|604.96|0
1643617720000|2022-01-31 08:28:40|606.83|604.63|606.94|604.74|606.94|604.74|606.72|604.52|0
1643617730000|2022-01-31 08:28:50|607.28|605.08|608.51|606.31|608.51|606.31|607.16|604.96|0
1643617740000|2022-01-31 08:29:00|607.73|605.53|607.61|605.41|607.84|605.64|607.61|605.41|0
1643617750000|2022-01-31 08:29:10|607.5|605.3|607.39|605.19|607.5|605.3|607.28|605.08|0
1643617760000|2022-01-31 08:29:20|607.84|605.64|608.73|606.53|608.73|606.53|607.84|605.64|0
1643617770000|2022-01-31 08:29:30|608.28|606.08|608.62|606.42|608.62|606.42|608.06|605.86|0
1643617780000|2022-01-31 08:29:40|608.73|606.53|608.95|606.75|608.95|606.75|608.73|606.53|0
1643617790000|2022-01-31 08:29:50|608.73|606.53|607.84|605.64|608.73|606.53|607.84|605.64|0
1643617800000|2022-01-31 08:30:00|608.06|605.86|608.06|605.86|608.4|606.2|608.06|605.86|0
1643617810000|2022-01-31 08:30:10|608.95|606.75|608.28|606.08|608.95|606.75|608.28|606.08|0
1643617820000|2022-01-31 08:30:20|607.28|605.08|606.72|604.52|607.28|605.08|606.72|604.52|0
1643617830000|2022-01-31 08:30:30|606.94|604.74|606.72|604.52|606.94|604.74|606.61|604.41|0
1643617840000|2022-01-31 08:30:40|606.94|604.74|606.83|604.63|606.94|604.74|606.49|604.29|0
1643617850000|2022-01-31 08:30:50|606.72|604.52|606.16|603.96|606.72|604.52|606.16|603.96|0
1643617860000|2022-01-31 08:31:00|605.94|603.74|606.61|604.41|606.61|604.41|605.94|603.74|0
1643617870000|2022-01-31 08:31:10|606.49|604.29|606.61|604.41|606.72|604.52|606.49|604.29|0
1643617880000|2022-01-31 08:31:20|606.83|604.63|607.95|605.75|607.95|605.75|606.83|604.63|0
1643617890000|2022-01-31 08:31:30|608.06|605.86|609.18|606.98|609.18|606.98|608.06|605.86|0
1643617900000|2022-01-31 08:31:40|608.95|606.75|608.62|606.42|608.95|606.75|608.62|606.42|0
1643617910000|2022-01-31 08:31:50|608.17|605.97|608.4|606.2|608.4|606.2|608.17|605.97|0
1643617920000|2022-01-31 08:32:00|608.28|606.08|608.17|605.97|608.73|606.53|608.06|605.86|0
1643617930000|2022-01-31 08:32:10|607.61|605.41|607.61|605.41|607.61|605.41|607.28|605.08|0
1643617940000|2022-01-31 08:32:20|608.28|606.08|608.73|606.53|608.73|606.53|608.28|606.08|0
1643617950000|2022-01-31 08:32:30|608.51|606.31|607.83|605.63|608.51|606.31|607.83|605.63|0
1643617960000|2022-01-31 08:32:40|608.62|606.42|608.51|606.31|608.62|606.42|608.28|606.08|0
1643617970000|2022-01-31 08:32:50|608.73|606.53|608.73|606.53|609.18|606.98|608.73|606.53|0
1643617980000|2022-01-31 08:33:00|608.28|606.08|608.51|606.31|608.73|606.53|608.28|606.08|0
1643617990000|2022-01-31 08:33:10|608.06|605.86|607.61|605.41|608.06|605.86|607.61|605.41|0
1643618000000|2022-01-31 08:33:20|607.16|604.96|608.28|606.08|608.4|606.2|607.16|604.96|0
1643618010000|2022-01-31 08:33:30|608.17|605.97|607.61|605.41|608.17|605.97|607.5|605.3|0
1643618020000|2022-01-31 08:33:40|607.95|605.75|607.28|605.08|607.95|605.75|607.06|604.86|0
1643618030000|2022-01-31 08:33:50|607.16|604.96|606.94|604.74|607.16|604.96|606.94|604.74|0
1643618040000|2022-01-31 08:34:00|607.28|605.08|606.49|604.29|607.28|605.08|606.49|604.29|0
1643618050000|2022-01-31 08:34:10|606.27|604.07|607.06|604.86|607.06|604.86|606.27|604.07|0
1643618060000|2022-01-31 08:34:20|607.28|605.08|606.39|604.19|607.28|605.08|606.39|604.19|0
1643618070000|2022-01-31 08:34:30|606.27|604.07|606.72|604.52|606.72|604.52|606.27|604.07|0
1643618080000|2022-01-31 08:34:40|606.27|604.07|606.39|604.19|606.39|604.19|606.05|603.85|0
1643618090000|2022-01-31 08:34:50|606.27|604.07|606.49|604.29|606.49|604.29|606.27|604.07|0
1643618100000|2022-01-31 08:35:00|606.27|604.07|606.27|604.07|606.61|604.41|606.05|603.85|0
1643618110000|2022-01-31 08:35:10|605.94|603.74|605.15|602.95|605.94|603.74|605.15|602.95|0
1643618120000|2022-01-31 08:35:20|605.05|602.85|604.71|602.51|605.15|602.95|604.71|602.51|0
1643618130000|2022-01-31 08:35:30|605.05|602.85|605.15|602.95|605.15|602.95|604.93|602.73|0
1643618140000|2022-01-31 08:35:40|605.05|602.85|605.6|603.4|605.6|603.4|605.05|602.85|0
1643618150000|2022-01-31 08:35:50|605.15|602.95|604.93|602.73|605.15|602.95|604.82|602.62|0
1643618160000|2022-01-31 08:36:00|604.71|602.51|605.15|602.95|605.15|602.95|604.71|602.51|0
1643618170000|2022-01-31 08:36:10|604.82|602.62|605.38|603.18|605.6|603.4|604.82|602.62|0
1643618180000|2022-01-31 08:36:20|605.15|602.95|604.71|602.51|605.15|602.95|604.71|602.51|0
1643618190000|2022-01-31 08:36:30|604.93|602.73|604.93|602.73|604.93|602.73|604.93|602.73|0
1643618200000|2022-01-31 08:36:40|604.82|602.62|604.48|602.28|604.82|602.62|604.48|602.28|0
1643618210000|2022-01-31 08:36:50|603.59|601.39|604.15|601.95|604.15|601.95|603.59|601.39|0
1643618220000|2022-01-31 08:37:00|604.48|602.28|604.26|602.06|604.48|602.28|604.26|602.06|0
1643618230000|2022-01-31 08:37:10|604.04|601.84|604.38|602.18|604.38|602.18|604.04|601.84|0
1643618240000|2022-01-31 08:37:20|604.48|602.28|604.48|602.28|604.48|602.28|604.48|602.28|0
1643618250000|2022-01-31 08:37:30|604.71|602.51|604.48|602.28|604.71|602.51|604.48|602.28|0
1643618260000|2022-01-31 08:37:40|604.71|602.51|604.93|602.73|605.15|602.95|604.6|602.4|0
1643618270000|2022-01-31 08:37:50|605.05|602.85|605.15|602.95|605.15|602.95|605.05|602.85|0
1643618280000|2022-01-31 08:38:00|605.49|603.29|605.15|602.95|605.49|603.29|605.05|602.85|0
1643618290000|2022-01-31 08:38:10|604.93|602.73|604.04|601.84|604.93|602.73|604.04|601.84|0
1643618300000|2022-01-31 08:38:20|604.26|602.06|604.04|601.84|604.26|602.06|604.04|601.84|0
1643618310000|2022-01-31 08:38:30|604.15|601.95|604.04|601.84|604.38|602.18|604.04|601.84|0
1643618320000|2022-01-31 08:38:40|603.93|601.73|603.93|601.73|603.93|601.73|603.93|601.73|0
1643618330000|2022-01-31 08:38:50|604.04|601.84|604.48|602.28|604.6|602.4|603.81|601.61|0
1643618340000|2022-01-31 08:39:00|604.93|602.73|604.71|602.51|604.93|602.73|604.71|602.51|0
1643618350000|2022-01-31 08:39:10|604.26|602.06|603.59|601.39|604.26|602.06|603.59|601.39|0
1643618360000|2022-01-31 08:39:20|603.81|601.61|603.81|601.61|603.81|601.61|603.59|601.39|0
1643618370000|2022-01-31 08:39:30|603.59|601.39|603.93|601.73|603.93|601.73|603.59|601.39|0
1643618380000|2022-01-31 08:39:40|604.04|601.84|603.71|601.51|604.04|601.84|603.71|601.51|0
1643618390000|2022-01-31 08:39:50|603.59|601.39|603.37|601.17|603.59|601.39|603.37|601.17|0
1643618400000|2022-01-31 08:40:00|603.59|601.39|603.37|601.17|603.59|601.39|603.37|601.17|0
1643618410000|2022-01-31 08:40:10|604.04|601.84|604.38|602.18|604.38|602.18|604.04|601.84|0
1643618420000|2022-01-31 08:40:20|604.48|602.28|603.81|601.61|604.48|602.28|603.81|601.61|0
1643618430000|2022-01-31 08:40:30|603.59|601.39|604.48|602.28|604.48|602.28|603.59|601.39|0
1643618440000|2022-01-31 08:40:40|604.71|602.51|605.15|602.95|605.15|602.95|604.71|602.51|0
1643618450000|2022-01-31 08:40:50|604.93|602.73|604.48|602.28|604.93|602.73|604.48|602.28|0
1643618460000|2022-01-31 08:41:00|604.26|602.06|604.48|602.28|604.48|602.28|604.26|602.06|0
1643618470000|2022-01-31 08:41:10|604.6|602.4|605.38|603.18|605.38|603.18|604.6|602.4|0
1643618480000|2022-01-31 08:41:20|604.82|602.62|605.15|602.95|605.15|602.95|604.82|602.62|0
1643618490000|2022-01-31 08:41:30|604.93|602.73|604.82|602.62|604.93|602.73|604.82|602.62|0
1643618500000|2022-01-31 08:41:40|604.93|602.73|604.04|601.84|604.93|602.73|604.04|601.84|0
1643618510000|2022-01-31 08:41:50|603.93|601.73|603.59|601.39|603.93|601.73|603.59|601.39|0
1643618520000|2022-01-31 08:42:00|603.37|601.17|602.92|600.72|603.37|601.17|602.92|600.72|0
1643618530000|2022-01-31 08:42:10|603.14|600.94|602.92|600.72|603.14|600.94|602.92|600.72|0
1643618550000|2022-01-31 08:42:30|602.7|600.5|602.48|600.28|602.7|600.5|602.48|600.28|0
1643618560000|2022-01-31 08:42:40|602.7|600.5|602.7|600.5|602.7|600.5|602.7|600.5|0
1643618570000|2022-01-31 08:42:50|603.37|601.17|603.93|601.73|604.48|602.28|603.37|601.17|0
1643618580000|2022-01-31 08:43:00|603.59|601.39|603.14|600.94|603.59|601.39|603.14|600.94|0
1643618590000|2022-01-31 08:43:10|602.92|600.72|602.7|600.5|602.92|600.72|602.7|600.5|0
1643618600000|2022-01-31 08:43:20|602.48|600.28|602.92|600.72|602.92|600.72|602.48|600.28|0
1643618610000|2022-01-31 08:43:30|602.7|600.5|602.92|600.72|602.92|600.72|602.7|600.5|0
1643618620000|2022-01-31 08:43:40|602.7|600.5|602.7|600.5|602.7|600.5|602.7|600.5|0
1643618630000|2022-01-31 08:43:50|602.92|600.72|602.81|600.61|602.92|600.72|602.7|600.5|0
1643618640000|2022-01-31 08:44:00|602.7|600.5|602.47|600.27|602.7|600.5|602.47|600.27|0
1643618650000|2022-01-31 08:44:10|602.59|600.39|602.47|600.27|602.7|600.5|602.47|600.27|0
1643618660000|2022-01-31 08:44:20|602.25|600.05|602.25|600.05|602.25|600.05|602.25|600.05|0
1643618670000|2022-01-31 08:44:30|602.03|599.83|602.03|599.83|602.03|599.83|602.03|599.83|0
1643618680000|2022-01-31 08:44:40|602.14|599.94|602.47|600.27|602.47|600.27|602.14|599.94|0
1643618690000|2022-01-31 08:44:50|602.37|600.17|602.03|599.83|602.7|600.5|602.03|599.83|0
1643618700000|2022-01-31 08:45:00|602.25|600.05|602.03|599.83|602.25|600.05|602.03|599.83|0
1643618710000|2022-01-31 08:45:10|601.81|599.61|602.03|599.83|602.03|599.83|601.81|599.61|0
1643618720000|2022-01-31 08:45:20|601.81|599.61|601.7|599.5|601.81|599.61|601.58|599.38|0
1643618730000|2022-01-31 08:45:30|601.58|599.38|601.81|599.61|601.81|599.61|601.58|599.38|0
1643618740000|2022-01-31 08:45:40|601.58|599.38|601.7|599.5|601.81|599.61|601.58|599.38|0
1643618750000|2022-01-31 08:45:50|602.14|599.94|602.03|599.83|602.25|600.05|602.03|599.83|0
1643618760000|2022-01-31 08:46:00|601.81|599.61|601.81|599.61|601.81|599.61|601.7|599.5|0
1643618770000|2022-01-31 08:46:10|602.37|600.17|602.25|600.05|602.47|600.27|602.25|600.05|0
1643618780000|2022-01-31 08:46:20|602.47|600.27|602.25|600.05|602.7|600.5|602.25|600.05|0
1643618790000|2022-01-31 08:46:30|602.47|600.27|602.81|600.61|602.81|600.61|602.47|600.27|0
1643618800000|2022-01-31 08:46:40|603.14|600.94|602.92|600.72|603.14|600.94|602.92|600.72|0
1643618810000|2022-01-31 08:46:50|602.81|600.61|602.14|599.94|602.81|600.61|602.14|599.94|0
1643618820000|2022-01-31 08:47:00|602.25|600.05|602.03|599.83|602.25|600.05|602.03|599.83|0
1643618830000|2022-01-31 08:47:10|601.81|599.61|601.81|599.61|602.03|599.83|601.81|599.61|0
1643618840000|2022-01-31 08:47:20|601.58|599.38|601.81|599.61|601.81|599.61|601.58|599.38|0
1643618850000|2022-01-31 08:47:30|601.58|599.38|601.58|599.38|601.58|599.38|601.58|599.38|0
1643618860000|2022-01-31 08:47:40|601.36|599.16|601.36|599.16|601.36|599.16|601.36|599.16|0
1643618870000|2022-01-31 08:47:50|601.58|599.38|601.58|599.38|601.7|599.5|601.58|599.38|0
1643618880000|2022-01-31 08:48:00|601.36|599.16|601.36|599.16|601.48|599.28|601.36|599.16|0
1643618890000|2022-01-31 08:48:10|601.48|599.28|601.58|599.38|601.58|599.38|601.36|599.16|0
1643618900000|2022-01-31 08:48:20|601.81|599.61|601.81|599.61|601.81|599.61|601.7|599.5|0
1643618910000|2022-01-31 08:48:30|601.58|599.38|601.25|599.05|601.58|599.38|601.25|599.05|0
1643618920000|2022-01-31 08:48:40|601.36|599.16|601.48|599.28|601.58|599.38|601.36|599.16|0
1643618930000|2022-01-31 08:48:50|601.36|599.16|601.14|598.94|601.36|599.16|601.14|598.94|0
1643618940000|2022-01-31 08:49:00|601.48|599.28|601.36|599.16|601.48|599.28|601.25|599.05|0
1643618950000|2022-01-31 08:49:10|601.14|598.94|601.14|598.94|601.36|599.16|601.14|598.94|0
1643618960000|2022-01-31 08:49:20|601.36|599.16|601.25|599.05|601.36|599.16|601.25|599.05|0
1643618970000|2022-01-31 08:49:30|601.14|598.94|601.58|599.38|601.58|599.38|601.14|598.94|0
1643618980000|2022-01-31 08:49:40|601.36|599.16|601.14|598.94|601.36|599.16|601.14|598.94|0
1643618990000|2022-01-31 08:49:50|600.91|598.71|600.91|598.71|600.91|598.71|600.91|598.71|0
1643619000000|2022-01-31 08:50:00|601.14|598.94|601.14|598.94|601.14|598.94|601.14|598.94|0
1643619010000|2022-01-31 08:50:10|600.91|598.71|600.69|598.49|600.91|598.71|600.58|598.38|0
1643619020000|2022-01-31 08:50:20|600.91|598.71|601.36|599.16|601.36|599.16|600.91|598.71|0
1643619030000|2022-01-31 08:50:30|601.58|599.38|602.03|599.83|602.03|599.83|601.58|599.38|0
1643619040000|2022-01-31 08:50:40|602.25|600.05|601.8|599.6|602.25|600.05|601.8|599.6|0
1643619050000|2022-01-31 08:50:50|602.03|599.83|602.37|600.17|602.37|600.17|601.8|599.6|0
1643619060000|2022-01-31 08:51:00|602.25|600.05|602.25|600.05|602.25|600.05|602.03|599.83|0
1643619070000|2022-01-31 08:51:10|602.03|599.83|602.25|600.05|602.25|600.05|602.03|599.83|0
1643619080000|2022-01-31 08:51:20|602.03|599.83|602.03|599.83|602.03|599.83|601.8|599.6|0
1643619090000|2022-01-31 08:51:30|602.37|600.17|602.03|599.83|602.47|600.27|602.03|599.83|0
1643619100000|2022-01-31 08:51:40|602.37|600.17|602.47|600.27|602.47|600.27|602.37|600.17|0
1643619110000|2022-01-31 08:51:50|602.7|600.5|602.59|600.39|602.7|600.5|602.47|600.27|0
1643619120000|2022-01-31 08:52:00|602.25|600.05|601.36|599.16|602.25|600.05|601.25|599.05|0
1643619130000|2022-01-31 08:52:10|601.14|598.94|601.25|599.05|601.25|599.05|601.14|598.94|0
1643619140000|2022-01-31 08:52:20|601.03|598.83|600.91|598.71|601.14|598.94|600.91|598.71|0
1643619150000|2022-01-31 08:52:30|601.14|598.94|600.58|598.38|601.14|598.94|600.47|598.27|0
1643619160000|2022-01-31 08:52:40|600.81|598.61|601.36|599.16|601.36|599.16|600.81|598.61|0
1643619170000|2022-01-31 08:52:50|601.58|599.38|600.02|597.82|601.58|599.38|600.02|597.82|0
1643619180000|2022-01-31 08:53:00|599.8|597.6|599.36|597.16|599.8|597.6|599.13|596.93|0
1643619190000|2022-01-31 08:53:10|599.13|596.93|599.13|596.93|599.13|596.93|599.13|596.93|0
1643619200000|2022-01-31 08:53:20|598.91|596.71|598.69|596.49|598.91|596.71|598.69|596.49|0
1643619210000|2022-01-31 08:53:30|598.47|596.27|599.13|596.93|599.13|596.93|598.47|596.27|0
1643619220000|2022-01-31 08:53:40|598.91|596.71|598.69|596.49|598.91|596.71|598.47|596.27|0
1643619230000|2022-01-31 08:53:50|598.47|596.27|598.47|596.27|598.69|596.49|598.47|596.27|0
1643619240000|2022-01-31 08:54:00|598.91|596.71|598.58|596.38|598.91|596.71|598.58|596.38|0
1643619250000|2022-01-31 08:54:10|598.69|596.49|598.24|596.04|598.69|596.49|598.24|596.04|0
1643619260000|2022-01-31 08:54:20|598.02|595.82|598.24|596.04|598.47|596.27|598.02|595.82|0
1643619270000|2022-01-31 08:54:30|598.02|595.82|598.02|595.82|598.47|596.27|598.02|595.82|0
1643619280000|2022-01-31 08:54:40|597.8|595.6|598.47|596.27|598.47|596.27|597.8|595.6|0
1643619290000|2022-01-31 08:54:50|598.69|596.49|598.24|596.04|598.69|596.49|598.24|596.04|0
1643619300000|2022-01-31 08:55:00|598.46|596.26|598.02|595.82|598.46|596.26|598.02|595.82|0
1643619310000|2022-01-31 08:55:10|598.24|596.04|598.24|596.04|598.24|596.04|598.02|595.82|0
1643619320000|2022-01-31 08:55:20|598.36|596.16|599.35|597.15|599.35|597.15|598.36|596.16|0
1643619330000|2022-01-31 08:55:30|599.13|596.93|599.25|597.05|599.35|597.15|599.13|596.93|0
1643619340000|2022-01-31 08:55:40|599.35|597.15|599.13|596.93|599.58|597.38|599.13|596.93|0
1643619350000|2022-01-31 08:55:50|598.91|596.71|598.02|595.82|598.91|596.71|598.02|595.82|0
1643619360000|2022-01-31 08:56:00|598.24|596.04|598.02|595.82|598.24|596.04|598.02|595.82|0
1643619370000|2022-01-31 08:56:10|597.8|595.6|597.91|595.71|597.91|595.71|597.8|595.6|0
1643619380000|2022-01-31 08:56:20|598.02|595.82|598.69|596.49|598.69|596.49|598.02|595.82|0
1643619390000|2022-01-31 08:56:30|599.03|596.83|599.03|596.83|599.03|596.83|598.69|596.49|0
1643619400000|2022-01-31 08:56:40|598.91|596.71|598.91|596.71|598.91|596.71|598.91|596.71|0
1643619410000|2022-01-31 08:56:50|599.13|596.93|599.03|596.83|599.13|596.93|598.91|596.71|0
1643619420000|2022-01-31 08:57:00|598.91|596.71|599.58|597.38|599.8|597.6|598.91|596.71|0
1643619430000|2022-01-31 08:57:10|599.35|597.15|599.69|597.49|599.8|597.6|599.35|597.15|0
1643619440000|2022-01-31 08:57:20|599.47|597.27|599.25|597.05|599.58|597.38|599.25|597.05|0
1643619450000|2022-01-31 08:57:30|599.13|596.93|598.91|596.71|599.13|596.93|598.69|596.49|0
1643619460000|2022-01-31 08:57:40|598.69|596.49|598.69|596.49|598.69|596.49|598.46|596.26|0
1643619470000|2022-01-31 08:57:50|598.58|596.38|599.13|596.93|599.13|596.93|598.58|596.38|0
1643619480000|2022-01-31 08:58:00|598.91|596.71|598.91|596.71|598.91|596.71|598.69|596.49|0
1643619490000|2022-01-31 08:58:10|598.58|596.38|598.46|596.26|598.58|596.38|598.46|596.26|0
1643619500000|2022-01-31 08:58:20|598.69|596.49|598.69|596.49|598.69|596.49|598.69|596.49|0
1643619510000|2022-01-31 08:58:30|598.46|596.26|598.91|596.71|598.91|596.71|598.46|596.26|0
1643619520000|2022-01-31 08:58:40|599.13|596.93|598.02|595.82|599.13|596.93|598.02|595.82|0
1643619530000|2022-01-31 08:58:50|597.91|595.71|597.8|595.6|598.14|595.94|597.8|595.6|0
1643619540000|2022-01-31 08:59:00|598.02|595.82|598.69|596.49|598.69|596.49|597.91|595.71|0
1643619550000|2022-01-31 08:59:10|599.02|596.82|598.91|596.71|599.02|596.82|598.69|596.49|0
1643619560000|2022-01-31 08:59:20|599.35|597.15|598.02|595.82|599.35|597.15|598.02|595.82|0
1643619570000|2022-01-31 08:59:30|597.8|595.6|598.02|595.82|598.02|595.82|597.69|595.49|0
1643619580000|2022-01-31 08:59:40|597.8|595.6|598.02|595.82|598.02|595.82|597.8|595.6|0
1643619590000|2022-01-31 08:59:50|598.24|596.04|598.02|595.82|598.24|596.04|598.02|595.82|0
1643619600000|2022-01-31 09:00:00|597.8|595.6|597.8|595.6|598.02|595.82|597.69|595.49|0
1643619610000|2022-01-31 09:00:10|598.24|596.04|598.91|596.71|598.91|596.71|598.24|596.04|0
1643619620000|2022-01-31 09:00:20|599.13|596.93|599.35|597.15|599.35|597.15|599.02|596.82|0
1643619630000|2022-01-31 09:00:30|599.13|596.93|598.24|596.04|599.13|596.93|598.24|596.04|0
1643619640000|2022-01-31 09:00:40|598.36|596.16|598.02|595.82|598.36|596.16|598.02|595.82|0
1643619650000|2022-01-31 09:00:50|597.57|595.37|597.57|595.37|597.57|595.37|597.57|595.37|0
1643619660000|2022-01-31 09:01:00|597.8|595.6|596.91|594.71|597.8|595.6|596.91|594.71|0
1643619670000|2022-01-31 09:01:10|596.69|594.49|596.91|594.71|596.91|594.71|596.69|594.49|0
1643619680000|2022-01-31 09:01:20|596.69|594.49|596.46|594.26|596.69|594.49|596.46|594.26|0
1643619690000|2022-01-31 09:01:30|596.24|594.04|595.8|593.6|596.24|594.04|595.8|593.6|0
1643619720000|2022-01-31 09:02:00|596.02|593.82|596.91|594.71|596.91|594.71|596.02|593.82|0
1643619730000|2022-01-31 09:02:10|597.13|594.93|596.91|594.71|597.13|594.93|596.91|594.71|0
1643619740000|2022-01-31 09:02:20|597.13|594.93|597.02|594.82|597.13|594.93|597.02|594.82|0
1643619750000|2022-01-31 09:02:30|597.13|594.93|596.69|594.49|597.13|594.93|596.69|594.49|0
1643619760000|2022-01-31 09:02:40|596.24|594.04|596.46|594.26|596.46|594.26|596.02|593.82|0
1643619770000|2022-01-31 09:02:50|596.24|594.04|596.24|594.04|596.36|594.16|596.13|593.93|0
1643619780000|2022-01-31 09:03:00|596.02|593.82|595.8|593.6|596.02|593.82|595.8|593.6|0
1643619790000|2022-01-31 09:03:10|596.02|593.82|595.91|593.71|596.02|593.82|595.8|593.6|0
1643619800000|2022-01-31 09:03:20|595.8|593.6|595.57|593.37|595.8|593.6|595.57|593.37|0
1643619810000|2022-01-31 09:03:30|595.69|593.49|596.24|594.04|596.24|594.04|595.69|593.49|0
1643619820000|2022-01-31 09:03:40|597.02|594.82|596.68|594.48|597.02|594.82|596.68|594.48|0
1643619830000|2022-01-31 09:03:50|596.46|594.26|596.46|594.26|596.68|594.48|596.46|594.26|0
1643619840000|2022-01-31 09:04:00|596.91|594.71|596.46|594.26|596.91|594.71|596.46|594.26|0
1643619850000|2022-01-31 09:04:10|596.24|594.04|596.13|593.93|596.24|594.04|596.13|593.93|0
1643619860000|2022-01-31 09:04:20|596.02|593.82|596.02|593.82|596.02|593.82|596.02|593.82|0
1643619870000|2022-01-31 09:04:30|596.24|594.04|596.02|593.82|596.24|594.04|595.8|593.6|0
1643619880000|2022-01-31 09:04:40|595.8|593.6|596.24|594.04|596.24|594.04|595.8|593.6|0
1643619890000|2022-01-31 09:04:50|596.02|593.82|596.24|594.04|596.24|594.04|596.02|593.82|0
1643619900000|2022-01-31 09:05:00|596.91|594.71|596.24|594.04|596.91|594.71|596.24|594.04|0
1643619910000|2022-01-31 09:05:10|596.46|594.26|596.91|594.71|596.91|594.71|596.46|594.26|0
1643619920000|2022-01-31 09:05:20|597.35|595.15|597.8|595.6|597.8|595.6|597.35|595.15|0
1643619930000|2022-01-31 09:05:30|598.02|595.82|598.58|596.38|598.69|596.49|598.02|595.82|0
1643619940000|2022-01-31 09:05:40|598.91|596.71|599.35|597.15|599.35|597.15|598.91|596.71|0
1643619950000|2022-01-31 09:05:50|599.47|597.27|599.13|596.93|599.47|597.27|599.13|596.93|0
1643619960000|2022-01-31 09:06:00|599.35|597.15|599.35|597.15|599.35|597.15|598.91|596.71|0
1643619970000|2022-01-31 09:06:10|599.58|597.38|599.58|597.38|599.58|597.38|599.35|597.15|0
1643619980000|2022-01-31 09:06:20|599.8|597.6|599.58|597.38|599.8|597.6|599.58|597.38|0
1643619990000|2022-01-31 09:06:30|599.8|597.6|599.8|597.6|599.8|597.6|599.57|597.37|0
1643620000000|2022-01-31 09:06:40|599.35|597.15|599.25|597.05|599.35|597.15|599.25|597.05|0
1643620010000|2022-01-31 09:06:50|599.47|597.27|598.91|596.71|599.47|597.27|598.91|596.71|0
1643620020000|2022-01-31 09:07:00|599.13|596.93|599.35|597.15|599.57|597.37|599.13|596.93|0
1643620030000|2022-01-31 09:07:10|598.91|596.71|599.35|597.15|599.47|597.27|598.91|596.71|0
1643620040000|2022-01-31 09:07:20|599.13|596.93|598.91|596.71|599.13|596.93|598.91|596.71|0
1643620050000|2022-01-31 09:07:30|599.35|597.15|599.35|597.15|599.35|597.15|599.35|597.15|0
1643620060000|2022-01-31 09:07:40|599.13|596.93|599.02|596.82|599.13|596.93|599.02|596.82|0
1643620070000|2022-01-31 09:07:50|599.13|596.93|598.36|596.16|599.13|596.93|598.36|596.16|0
1643620080000|2022-01-31 09:08:00|598.46|596.26|597.91|595.71|598.68|596.48|597.91|595.71|0
1643620090000|2022-01-31 09:08:10|598.24|596.04|598.24|596.04|598.58|596.38|598.24|596.04|0
1643620100000|2022-01-31 09:08:20|598.36|596.16|597.35|595.15|598.46|596.26|597.35|595.15|0
1643620110000|2022-01-31 09:08:30|597.57|595.37|597.69|595.49|597.69|595.49|597.57|595.37|0
1643620120000|2022-01-31 09:08:40|598.02|595.82|597.8|595.6|598.02|595.82|597.57|595.37|0
1643620130000|2022-01-31 09:08:50|598.02|595.82|596.8|594.6|598.02|595.82|596.8|594.6|0
1643620140000|2022-01-31 09:09:00|596.68|594.48|596.58|594.38|596.91|594.71|596.58|594.38|0
1643620150000|2022-01-31 09:09:10|596.8|594.6|596.91|594.71|596.91|594.71|596.8|594.6|0
1643620160000|2022-01-31 09:09:20|597.35|595.15|597.35|595.15|597.35|595.15|597.35|595.15|0
1643620170000|2022-01-31 09:09:30|597.24|595.04|597.13|594.93|597.24|595.04|597.13|594.93|0
1643620180000|2022-01-31 09:09:40|597.35|595.15|597.35|595.15|597.47|595.27|597.35|595.15|0
1643620190000|2022-01-31 09:09:50|597.57|595.37|597.57|595.37|597.57|595.37|597.35|595.15|0
1643620200000|2022-01-31 09:10:00|597.35|595.15|597.13|594.93|597.35|595.15|597.13|594.93|0
1643620210000|2022-01-31 09:10:10|597.79|595.59|597.79|595.59|598.36|596.16|597.79|595.59|0
1643620220000|2022-01-31 09:10:20|597.91|595.71|598.02|595.82|598.24|596.04|597.91|595.71|0
1643620230000|2022-01-31 09:10:30|598.24|596.04|598.02|595.82|598.24|596.04|598.02|595.82|0
1643620240000|2022-01-31 09:10:40|598.24|596.04|598.02|595.82|598.24|596.04|598.02|595.82|0
1643620250000|2022-01-31 09:10:50|598.24|596.04|598.13|595.93|598.24|596.04|598.02|595.82|0
1643620260000|2022-01-31 09:11:00|598.46|596.26|598.8|596.6|598.8|596.6|598.35|596.15|0
1643620270000|2022-01-31 09:11:10|598.91|596.71|598.58|596.38|598.91|596.71|598.58|596.38|0
1643620280000|2022-01-31 09:11:20|598.68|596.48|598.46|596.26|598.91|596.71|598.46|596.26|0
1643620290000|2022-01-31 09:11:30|598.58|596.38|598.68|596.48|598.68|596.48|598.58|596.38|0
1643620300000|2022-01-31 09:11:40|598.35|596.15|598.46|596.26|598.46|596.26|598.02|595.82|0
1643620310000|2022-01-31 09:11:50|598.35|596.15|598.24|596.04|598.35|596.15|598.24|596.04|0
1643620320000|2022-01-31 09:12:00|598.68|596.48|598.46|596.26|598.68|596.48|598.24|596.04|0
1643620330000|2022-01-31 09:12:10|598.02|595.82|597.47|595.27|598.02|595.82|597.35|595.15|0
1643620340000|2022-01-31 09:12:20|597.35|595.15|597.13|594.93|597.35|595.15|596.68|594.48|0
1643620350000|2022-01-31 09:12:30|596.91|594.71|596.68|594.48|596.91|594.71|596.68|594.48|0
1643620360000|2022-01-31 09:12:40|596.91|594.71|597.02|594.82|597.13|594.93|596.68|594.48|0
1643620370000|2022-01-31 09:12:50|597.13|594.93|597.47|595.27|597.69|595.49|597.13|594.93|0
1643620380000|2022-01-31 09:13:00|597.79|595.59|597.35|595.15|597.79|595.59|597.35|595.15|0
1643620390000|2022-01-31 09:13:10|597.13|594.93|596.91|594.71|597.13|594.93|596.68|594.48|0
1643620400000|2022-01-31 09:13:20|596.68|594.48|596.24|594.04|596.68|594.48|596.02|593.82|0
1643620410000|2022-01-31 09:13:30|596.13|593.93|596.13|593.93|596.24|594.04|596.13|593.93|0
1643620420000|2022-01-31 09:13:40|595.91|593.71|596.24|594.04|596.24|594.04|595.91|593.71|0
1643620430000|2022-01-31 09:13:50|596.46|594.26|596.46|594.26|596.58|594.38|596.46|594.26|0
1643620440000|2022-01-31 09:14:00|596.58|594.38|596.58|594.38|596.68|594.48|596.46|594.26|0
1643620450000|2022-01-31 09:14:10|596.68|594.48|596.35|594.15|596.68|594.48|596.24|594.04|0
1643620460000|2022-01-31 09:14:20|596.13|593.93|596.02|593.82|596.24|594.04|596.02|593.82|0
1643620470000|2022-01-31 09:14:30|596.24|594.04|596.24|594.04|596.24|594.04|596.24|594.04|0
1643620480000|2022-01-31 09:14:40|596.13|593.93|596.02|593.82|596.13|593.93|596.02|593.82|0
1643620490000|2022-01-31 09:14:50|595.79|593.59|595.79|593.59|595.79|593.59|595.79|593.59|0
1643620500000|2022-01-31 09:15:00|596.02|593.82|596.13|593.93|596.24|594.04|595.91|593.71|0
1643620510000|2022-01-31 09:15:10|596.02|593.82|596.02|593.82|596.02|593.82|596.02|593.82|0
1643620520000|2022-01-31 09:15:20|595.79|593.59|596.02|593.82|596.02|593.82|595.79|593.59|0
1643620530000|2022-01-31 09:15:30|596.24|594.04|596.46|594.26|596.68|594.48|596.24|594.04|0
1643620540000|2022-01-31 09:15:40|596.35|594.15|596.46|594.26|596.46|594.26|596.02|593.82|0
1643620550000|2022-01-31 09:15:50|596.58|594.38|596.68|594.48|596.68|594.48|596.58|594.38|0
1643620560000|2022-01-31 09:16:00|597.13|594.93|597.13|594.93|597.13|594.93|597.13|594.93|0
1643620570000|2022-01-31 09:16:10|596.9|594.7|596.68|594.48|596.9|594.7|596.68|594.48|0
1643620580000|2022-01-31 09:16:20|596.46|594.26|596.68|594.48|596.68|594.48|596.24|594.04|0
1643620590000|2022-01-31 09:16:30|596.58|594.38|596.68|594.48|596.68|594.48|596.58|594.38|0
1643620600000|2022-01-31 09:16:40|596.35|594.15|596.35|594.15|596.58|594.38|596.35|594.15|0
1643620610000|2022-01-31 09:16:50|596.46|594.26|596.46|594.26|596.68|594.48|596.46|594.26|0
1643620620000|2022-01-31 09:17:00|596.58|594.38|597.35|595.15|597.57|595.37|596.58|594.38|0
1643620630000|2022-01-31 09:17:10|597.57|595.37|597.79|595.59|597.79|595.59|597.57|595.37|0
1643620640000|2022-01-31 09:17:20|598.02|595.82|598.46|596.26|598.46|596.26|598.02|595.82|0
1643620650000|2022-01-31 09:17:30|598.58|596.38|599.35|597.15|599.35|597.15|598.58|596.38|0
1643620660000|2022-01-31 09:17:40|599.57|597.37|599.47|597.27|599.57|597.37|599.47|597.27|0
1643620670000|2022-01-31 09:17:50|599.57|597.37|599.57|597.37|600.02|597.82|599.57|597.37|0
1643620680000|2022-01-31 09:18:00|599.69|597.49|598.35|596.15|599.8|597.6|598.35|596.15|0
1643620690000|2022-01-31 09:18:10|598.13|595.93|598.68|596.48|598.8|596.6|598.13|595.93|0
1643620700000|2022-01-31 09:18:20|598.91|596.71|598.91|596.71|599.13|596.93|598.91|596.71|0
1643620710000|2022-01-31 09:18:30|599.02|596.82|598.8|596.6|599.02|596.82|598.8|596.6|0
1643620720000|2022-01-31 09:18:40|599.02|596.82|598.91|596.71|599.02|596.82|598.8|596.6|0
1643620730000|2022-01-31 09:18:50|598.9|596.7|598.58|596.38|598.9|596.7|598.58|596.38|0
1643620740000|2022-01-31 09:19:00|598.8|596.6|599.35|597.15|599.35|597.15|598.8|596.6|0
1643620750000|2022-01-31 09:19:10|599.69|597.49|599.79|597.59|599.79|597.59|599.57|597.37|0
1643620760000|2022-01-31 09:19:20|598.9|596.7|598.13|595.93|598.9|596.7|598.13|595.93|0
1643620770000|2022-01-31 09:19:30|598.24|596.04|598.24|596.04|598.24|596.04|598.24|596.04|0
1643620780000|2022-01-31 09:19:40|597.79|595.59|597.79|595.59|597.79|595.59|597.79|595.59|0
1643620790000|2022-01-31 09:19:50|597.57|595.37|597.57|595.37|598.02|595.82|597.57|595.37|0
1643620800000|2022-01-31 09:20:00|597.79|595.59|597.79|595.59|597.79|595.59|597.57|595.37|0
1643620810000|2022-01-31 09:20:10|597.57|595.37|597.24|595.04|597.57|595.37|597.24|595.04|0
1643620820000|2022-01-31 09:20:20|597.13|594.93|597.46|595.26|597.57|595.37|597.13|594.93|0
1643620830000|2022-01-31 09:20:30|597.35|595.15|597.13|594.93|597.57|595.37|597.13|594.93|0
1643620840000|2022-01-31 09:20:40|596.9|594.7|597.13|594.93|597.13|594.93|596.9|594.7|0
1643620850000|2022-01-31 09:20:50|597.24|595.04|597.57|595.37|597.57|595.37|597.24|595.04|0
1643620860000|2022-01-31 09:21:00|597.13|594.93|597.13|594.93|597.57|595.37|597.13|594.93|0
1643620870000|2022-01-31 09:21:10|597.35|595.15|597.46|595.26|597.57|595.37|597.35|595.15|0
1643620880000|2022-01-31 09:21:20|597.35|595.15|597.13|594.93|597.35|595.15|597.02|594.82|0
1643620890000|2022-01-31 09:21:30|597.35|595.15|597.35|595.15|597.35|595.15|597.35|595.15|0
1643620900000|2022-01-31 09:21:40|597.79|595.59|597.91|595.71|597.91|595.71|597.79|595.59|0
1643620910000|2022-01-31 09:21:50|598.01|595.81|597.57|595.37|598.01|595.81|597.57|595.37|0
1643620920000|2022-01-31 09:22:00|597.79|595.59|597.79|595.59|597.79|595.59|597.57|595.37|0
1643620930000|2022-01-31 09:22:10|598.24|596.04|599.13|596.93|599.35|597.15|598.24|596.04|0
1643620940000|2022-01-31 09:22:20|599.02|596.82|599.13|596.93|599.13|596.93|599.02|596.82|0
1643620950000|2022-01-31 09:22:30|599.57|597.37|599.35|597.15|599.57|597.37|599.35|597.15|0
1643620960000|2022-01-31 09:22:40|599.57|597.37|599.57|597.37|599.57|597.37|599.35|597.15|0
1643620970000|2022-01-31 09:22:50|599.69|597.49|599.57|597.37|599.69|597.49|599.57|597.37|0
1643620980000|2022-01-31 09:23:00|599.46|597.26|599.35|597.15|599.57|597.37|599.35|597.15|0
1643620990000|2022-01-31 09:23:10|598.9|596.7|598.9|596.7|598.9|596.7|598.68|596.48|0
1643621000000|2022-01-31 09:23:20|598.68|596.48|599.35|597.15|599.35|597.15|598.68|596.48|0
1643621010000|2022-01-31 09:23:30|599.13|596.93|599.24|597.04|599.24|597.04|599.13|596.93|0
1643621020000|2022-01-31 09:23:40|599.57|597.37|600.24|598.04|600.24|598.04|599.57|597.37|0
1643621030000|2022-01-31 09:23:50|600.02|597.82|600.02|597.82|600.02|597.82|599.91|597.71|0
1643621050000|2022-01-31 09:24:10|600.24|598.04|599.79|597.59|600.24|598.04|599.79|597.59|0
1643621060000|2022-01-31 09:24:20|599.46|597.26|598.9|596.7|599.57|597.37|598.9|596.7|0
1643621070000|2022-01-31 09:24:30|599.13|596.93|598.9|596.7|599.35|597.15|598.9|596.7|0
1643621080000|2022-01-31 09:24:40|598.8|596.6|598.57|596.37|598.8|596.6|598.57|596.37|0
1643621090000|2022-01-31 09:24:50|598.46|596.26|598.9|596.7|598.9|596.7|598.46|596.26|0
1643621100000|2022-01-31 09:25:00|599.24|597.04|599.35|597.15|599.57|597.37|599.24|597.04|0
1643621110000|2022-01-31 09:25:10|599.79|597.59|599.57|597.37|599.79|597.59|599.35|597.15|0
1643621120000|2022-01-31 09:25:20|599.79|597.59|600.02|597.82|600.02|597.82|599.79|597.59|0
1643621130000|2022-01-31 09:25:30|600.24|598.04|600.02|597.82|600.24|598.04|600.02|597.82|0
1643621140000|2022-01-31 09:25:40|599.79|597.59|599.35|597.15|599.79|597.59|599.35|597.15|0
1643621150000|2022-01-31 09:25:50|599.13|596.93|599.02|596.82|599.13|596.93|598.9|596.7|0
1643621160000|2022-01-31 09:26:00|598.9|596.7|598.8|596.6|598.9|596.7|598.8|596.6|0
1643621170000|2022-01-31 09:26:10|598.68|596.48|598.9|596.7|598.9|596.7|598.68|596.48|0
1643621180000|2022-01-31 09:26:20|599.13|596.93|599.13|596.93|599.24|597.04|599.13|596.93|0
1643621190000|2022-01-31 09:26:30|598.9|596.7|598.8|596.6|599.02|596.82|598.8|596.6|0
1643621200000|2022-01-31 09:26:40|599.57|597.37|599.79|597.59|600.02|597.82|599.57|597.37|0
1643621210000|2022-01-31 09:26:50|599.91|597.71|599.79|597.59|599.91|597.71|599.79|597.59|0
1643621220000|2022-01-31 09:27:00|599.35|597.15|599.79|597.59|599.91|597.71|599.35|597.15|0
1643621230000|2022-01-31 09:27:10|599.57|597.37|599.79|597.59|599.79|597.59|599.57|597.37|0
1643621240000|2022-01-31 09:27:20|599.35|597.15|599.35|597.15|599.35|597.15|599.35|597.15|0
1643621250000|2022-01-31 09:27:30|599.24|597.04|598.57|596.37|599.24|597.04|598.35|596.15|0
1643621260000|2022-01-31 09:27:40|598.46|596.26|598.24|596.04|598.68|596.48|598.24|596.04|0
1643621270000|2022-01-31 09:27:50|598.46|596.26|598.46|596.26|598.46|596.26|598.46|596.26|0
1643621280000|2022-01-31 09:28:00|598.24|596.04|598.24|596.04|598.24|596.04|598.24|596.04|0
1643621290000|2022-01-31 09:28:10|598.13|595.93|598.13|595.93|598.24|596.04|598.01|595.81|0
1643621300000|2022-01-31 09:28:20|598.01|595.81|598.13|595.93|598.24|596.04|597.91|595.71|0
1643621310000|2022-01-31 09:28:30|598.35|596.15|598.8|596.6|598.8|596.6|598.35|596.15|0
1643621320000|2022-01-31 09:28:40|598.68|596.48|598.8|596.6|598.9|596.7|598.57|596.37|0
1643621330000|2022-01-31 09:28:50|599.13|596.93|599.79|597.59|599.79|597.59|599.13|596.93|0
1643621340000|2022-01-31 09:29:00|599.91|597.71|600.02|597.82|600.02|597.82|599.91|597.71|0
1643621350000|2022-01-31 09:29:10|599.91|597.71|599.79|597.59|599.91|597.71|599.79|597.59|0
1643621360000|2022-01-31 09:29:20|599.46|597.26|599.35|597.15|599.57|597.37|599.35|597.15|0
1643621370000|2022-01-31 09:29:30|599.13|596.93|598.9|596.7|599.13|596.93|598.9|596.7|0
1643621380000|2022-01-31 09:29:40|599.13|596.93|598.9|596.7|599.13|596.93|598.9|596.7|0
1643621390000|2022-01-31 09:29:50|598.46|596.26|598.68|596.48|598.68|596.48|598.46|596.26|0
1643621400000|2022-01-31 09:30:00|598.46|596.26|598.24|596.04|598.68|596.48|598.24|596.04|0
1643621410000|2022-01-31 09:30:10|598.46|596.26|598.01|595.81|598.68|596.48|598.01|595.81|0
1643621420000|2022-01-31 09:30:20|597.79|595.59|597.57|595.37|597.79|595.59|597.57|595.37|0
1643621430000|2022-01-31 09:30:30|597.79|595.59|597.68|595.48|597.79|595.59|597.68|595.48|0
1643621440000|2022-01-31 09:30:40|597.79|595.59|598.24|596.04|598.24|596.04|597.68|595.48|0
1643621450000|2022-01-31 09:30:50|598.9|596.7|598.68|596.48|599.24|597.04|598.68|596.48|0
1643621460000|2022-01-31 09:31:00|598.46|596.26|598.46|596.26|598.68|596.48|598.46|596.26|0
1643621470000|2022-01-31 09:31:10|598.57|596.37|599.02|596.82|599.02|596.82|598.57|596.37|0
1643621480000|2022-01-31 09:31:20|598.9|596.7|598.9|596.7|598.9|596.7|598.8|596.6|0
1643621490000|2022-01-31 09:31:30|599.02|596.82|599.12|596.92|599.12|596.92|599.02|596.82|0
1643621500000|2022-01-31 09:31:40|598.9|596.7|599.12|596.92|599.12|596.92|598.9|596.7|0
1643621510000|2022-01-31 09:31:50|599.46|597.26|599.57|597.37|599.79|597.59|599.46|597.26|0
1643621520000|2022-01-31 09:32:00|599.35|597.15|599.79|597.59|599.79|597.59|599.35|597.15|0
1643621530000|2022-01-31 09:32:10|599.91|597.71|599.35|597.15|599.91|597.71|599.35|597.15|0
1643621540000|2022-01-31 09:32:20|599.46|597.26|599.24|597.04|599.46|597.26|599.24|597.04|0
1643621550000|2022-01-31 09:32:30|599.35|597.15|600.01|597.81|600.01|597.81|599.35|597.15|0
1643621560000|2022-01-31 09:32:40|600.24|598.04|600.13|597.93|600.24|598.04|600.13|597.93|0
1643621570000|2022-01-31 09:32:50|600.01|597.81|600.68|598.48|600.68|598.48|600.01|597.81|0
1643621580000|2022-01-31 09:33:00|600.46|598.26|600.58|598.38|600.58|598.38|600.24|598.04|0
1643621590000|2022-01-31 09:33:10|601.13|598.93|601.13|598.93|601.13|598.93|601.13|598.93|0
1643621600000|2022-01-31 09:33:20|600.91|598.71|600.8|598.6|600.91|598.71|600.68|598.48|0
1643621610000|2022-01-31 09:33:30|600.46|598.26|600.68|598.48|600.8|598.6|600.46|598.26|0
1643621620000|2022-01-31 09:33:40|600.46|598.26|600.58|598.38|600.58|598.38|600.46|598.26|0
1643621630000|2022-01-31 09:33:50|600.46|598.26|599.91|597.71|600.58|598.38|599.91|597.71|0
1643621640000|2022-01-31 09:34:00|599.57|597.37|599.79|597.59|600.01|597.81|599.57|597.37|0
1643621650000|2022-01-31 09:34:10|600.01|597.81|599.79|597.59|600.01|597.81|599.79|597.59|0
1643621670000|2022-01-31 09:34:30|599.12|596.92|599.12|596.92|599.24|597.04|599.12|596.92|0
1643621680000|2022-01-31 09:34:40|599.24|597.04|599.12|596.92|599.24|597.04|599.12|596.92|0
1643621690000|2022-01-31 09:34:50|598.9|596.7|599.02|596.82|599.02|596.82|598.9|596.7|0
1643621700000|2022-01-31 09:35:00|598.68|596.48|598.46|596.26|598.68|596.48|598.46|596.26|0
1643621710000|2022-01-31 09:35:10|598.68|596.48|597.57|595.37|598.68|596.48|597.57|595.37|0
1643621720000|2022-01-31 09:35:20|597.79|595.59|597.57|595.37|597.79|595.59|597.57|595.37|0
1643621730000|2022-01-31 09:35:30|597.35|595.15|597.12|594.92|597.57|595.37|597.12|594.92|0
1643621740000|2022-01-31 09:35:40|597.24|595.04|597.34|595.14|597.34|595.14|597.24|595.04|0
1643621750000|2022-01-31 09:35:50|596.9|594.7|597.12|594.92|597.12|594.92|596.9|594.7|0
1643621760000|2022-01-31 09:36:00|597.02|594.82|597.12|594.92|597.12|594.92|596.9|594.7|0
1643621770000|2022-01-31 09:36:10|597.34|595.14|597.12|594.92|597.34|595.14|597.12|594.92|0
1643621780000|2022-01-31 09:36:20|596.68|594.48|596.23|594.03|596.68|594.48|596.23|594.03|0
1643621790000|2022-01-31 09:36:30|596.68|594.48|596.68|594.48|596.68|594.48|596.46|594.26|0
1643621800000|2022-01-31 09:36:40|596.9|594.7|596.9|594.7|597.12|594.92|596.9|594.7|0
1643621810000|2022-01-31 09:36:50|597.24|595.04|597.46|595.26|597.46|595.26|597.24|595.04|0
1643621820000|2022-01-31 09:37:00|597.34|595.14|596.9|594.7|597.34|595.14|596.9|594.7|0
1643621830000|2022-01-31 09:37:10|597.12|594.92|597.12|594.92|597.12|594.92|597.12|594.92|0
1643621840000|2022-01-31 09:37:20|596.9|594.7|597.02|594.82|597.12|594.92|596.9|594.7|0
1643621850000|2022-01-31 09:37:30|596.68|594.48|596.68|594.48|596.68|594.48|596.46|594.26|0
1643621860000|2022-01-31 09:37:40|596.79|594.59|596.9|594.7|596.9|594.7|596.68|594.48|0
1643621870000|2022-01-31 09:37:50|596.68|594.48|598.01|595.81|598.01|595.81|596.68|594.48|0
1643621880000|2022-01-31 09:38:00|598.13|595.93|598.35|596.15|598.35|596.15|598.13|595.93|0
1643621890000|2022-01-31 09:38:10|598.23|596.03|597.79|595.59|598.23|596.03|597.68|595.48|0
1643621900000|2022-01-31 09:38:20|598.01|595.81|597.79|595.59|598.01|595.81|597.68|595.48|0
1643621910000|2022-01-31 09:38:30|598.01|595.81|598.57|596.37|598.57|596.37|598.01|595.81|0
1643621920000|2022-01-31 09:38:40|598.79|596.59|598.9|596.7|598.9|596.7|598.79|596.59|0
1643621930000|2022-01-31 09:38:50|598.68|596.48|598.46|596.26|598.68|596.48|598.46|596.26|0
1643621940000|2022-01-31 09:39:00|598.57|596.37|598.46|596.26|598.68|596.48|598.46|596.26|0
1643621950000|2022-01-31 09:39:10|598.23|596.03|598.46|596.26|598.46|596.26|598.23|596.03|0
1643621960000|2022-01-31 09:39:20|598.57|596.37|598.57|596.37|598.57|596.37|598.57|596.37|0
1643621970000|2022-01-31 09:39:30|598.68|596.48|598.57|596.37|598.68|596.48|598.23|596.03|0
1643621980000|2022-01-31 09:39:40|598.46|596.26|598.23|596.03|598.46|596.26|598.23|596.03|0
1643621990000|2022-01-31 09:39:50|597.57|595.37|597.57|595.37|597.57|595.37|597.57|595.37|0
1643622000000|2022-01-31 09:40:00|597.79|595.59|597.57|595.37|597.79|595.59|597.57|595.37|0
1643622010000|2022-01-31 09:40:10|597.79|595.59|597.79|595.59|597.79|595.59|597.57|595.37|0
1643622020000|2022-01-31 09:40:20|597.9|595.7|598.01|595.81|598.01|595.81|597.79|595.59|0
1643622030000|2022-01-31 09:40:30|598.13|595.93|598.01|595.81|598.13|595.93|598.01|595.81|0
1643622040000|2022-01-31 09:40:40|598.23|596.03|598.46|596.26|598.46|596.26|598.23|596.03|0
1643622050000|2022-01-31 09:40:50|598.35|596.15|598.46|596.26|598.46|596.26|598.35|596.15|0
1643622060000|2022-01-31 09:41:00|598.68|596.48|598.46|596.26|598.68|596.48|598.46|596.26|0
1643622070000|2022-01-31 09:41:10|598.57|596.37|598.46|596.26|598.57|596.37|598.46|596.26|0
1643622080000|2022-01-31 09:41:20|598.01|595.81|598.23|596.03|598.23|596.03|598.01|595.81|0
1643622090000|2022-01-31 09:41:30|598.01|595.81|598.01|595.81|598.23|596.03|598.01|595.81|0
1643622100000|2022-01-31 09:41:40|597.79|595.59|597.79|595.59|598.01|595.81|597.79|595.59|0
1643622110000|2022-01-31 09:41:50|598.01|595.81|597.9|595.7|598.01|595.81|597.79|595.59|0
1643622120000|2022-01-31 09:42:00|598.23|596.03|599.12|596.92|599.12|596.92|598.23|596.03|0
1643622130000|2022-01-31 09:42:10|598.9|596.7|598.9|596.7|598.9|596.7|598.9|596.7|0
1643622140000|2022-01-31 09:42:20|598.46|596.26|597.79|595.59|598.9|596.7|597.79|595.59|0
1643622150000|2022-01-31 09:42:30|598.01|595.81|597.57|595.37|598.01|595.81|597.57|595.37|0
1643622160000|2022-01-31 09:42:40|598.23|596.03|597.46|595.26|598.23|596.03|597.34|595.14|0
1643622170000|2022-01-31 09:42:50|597.34|595.14|597.01|594.81|597.34|595.14|597.01|594.81|0
1643622180000|2022-01-31 09:43:00|597.12|594.92|597.12|594.92|597.12|594.92|596.9|594.7|0
1643622190000|2022-01-31 09:43:10|597.01|594.81|596.9|594.7|597.24|595.04|596.9|594.7|0
1643622200000|2022-01-31 09:43:20|596.45|594.25|596.45|594.25|596.68|594.48|596.45|594.25|0
1643622210000|2022-01-31 09:43:30|596.23|594.03|596.9|594.7|596.9|594.7|596.23|594.03|0
1643622220000|2022-01-31 09:43:40|597.34|595.14|597.34|595.14|597.34|595.14|597.12|594.92|0
1643622240000|2022-01-31 09:44:00|597.24|595.04|597.79|595.59|597.79|595.59|597.12|594.92|0
1643622250000|2022-01-31 09:44:10|598.01|595.81|598.68|596.48|598.68|596.48|598.01|595.81|0
1643622260000|2022-01-31 09:44:20|599.02|596.82|600.01|597.81|600.01|597.81|599.02|596.82|0
1643622270000|2022-01-31 09:44:30|600.46|598.26|600.68|598.48|600.68|598.48|600.46|598.26|0
1643622280000|2022-01-31 09:44:40|600.46|598.26|600.35|598.15|600.46|598.26|600.24|598.04|0
1643622290000|2022-01-31 09:44:50|600.46|598.26|600.68|598.48|600.68|598.48|600.35|598.15|0
1643622300000|2022-01-31 09:45:00|600.46|598.26|600.23|598.03|600.46|598.26|600.01|597.81|0
1643622310000|2022-01-31 09:45:10|600.35|598.15|599.79|597.59|600.35|598.15|599.57|597.37|0
1643622320000|2022-01-31 09:45:20|600.01|597.81|599.79|597.59|600.01|597.81|599.79|597.59|0
1643622330000|2022-01-31 09:45:30|599.91|597.71|600.46|598.26|600.46|598.26|599.79|597.59|0
1643622340000|2022-01-31 09:45:40|600.13|597.93|600.01|597.81|600.13|597.93|600.01|597.81|0
1643622350000|2022-01-31 09:45:50|600.23|598.03|600.46|598.26|600.46|598.26|600.01|597.81|0
1643622360000|2022-01-31 09:46:00|600.35|598.15|600.46|598.26|600.46|598.26|600.35|598.15|0
1643622370000|2022-01-31 09:46:10|600.23|598.03|600.23|598.03|600.46|598.26|600.23|598.03|0
1643622380000|2022-01-31 09:46:20|600.35|598.15|600.68|598.48|600.68|598.48|600.35|598.15|0
1643622390000|2022-01-31 09:46:30|600.23|598.03|599.79|597.59|600.23|598.03|599.79|597.59|0
1643622400000|2022-01-31 09:46:40|599.68|597.48|599.79|597.59|599.79|597.59|599.68|597.48|0
1643622410000|2022-01-31 09:46:50|599.68|597.48|599.57|597.37|599.68|597.48|599.57|597.37|0
1643622420000|2022-01-31 09:47:00|598.9|596.7|598.9|596.7|599.12|596.92|598.9|596.7|0
1643622430000|2022-01-31 09:47:10|598.68|596.48|598.35|596.15|598.68|596.48|598.35|596.15|0
1643622440000|2022-01-31 09:47:20|598.23|596.03|598.45|596.25|598.45|596.25|598.23|596.03|0
1643622450000|2022-01-31 09:47:30|598.23|596.03|598.68|596.48|598.68|596.48|598.23|596.03|0
1643622460000|2022-01-31 09:47:40|598.45|596.25|598.01|595.81|598.45|596.25|598.01|595.81|0
1643622470000|2022-01-31 09:47:50|597.79|595.59|598.23|596.03|598.23|596.03|597.79|595.59|0
1643622480000|2022-01-31 09:48:00|598.01|595.81|598.23|596.03|598.23|596.03|598.01|595.81|0
1643622490000|2022-01-31 09:48:10|598.45|596.25|599.12|596.92|599.12|596.92|598.45|596.25|0
1643622500000|2022-01-31 09:48:20|598.68|596.48|598.45|596.25|598.68|596.48|598.45|596.25|0
1643622510000|2022-01-31 09:48:30|597.79|595.59|598.45|596.25|598.45|596.25|597.79|595.59|0
1643622520000|2022-01-31 09:48:40|598.68|596.48|599.12|596.92|599.12|596.92|598.68|596.48|0
1643622540000|2022-01-31 09:49:00|599.34|597.14|600.01|597.81|600.01|597.81|599.34|597.14|0
1643622550000|2022-01-31 09:49:10|599.79|597.59|599.79|597.59|600.01|597.81|599.79|597.59|0
1643622560000|2022-01-31 09:49:20|600.01|597.81|600.01|597.81|600.01|597.81|600.01|597.81|0
1643622570000|2022-01-31 09:49:30|599.79|597.59|600.13|597.93|600.23|598.03|599.79|597.59|0
1643622580000|2022-01-31 09:49:40|600.01|597.81|600.01|597.81|600.01|597.81|599.79|597.59|0
1643622590000|2022-01-31 09:49:50|599.9|597.7|599.9|597.7|600.01|597.81|599.9|597.7|0
1643622600000|2022-01-31 09:50:00|600.01|597.81|600.01|597.81|600.46|598.26|600.01|597.81|0
1643622610000|2022-01-31 09:50:10|600.23|598.03|600.01|597.81|600.23|598.03|600.01|597.81|0
1643622620000|2022-01-31 09:50:20|600.23|598.03|599.79|597.59|600.23|598.03|599.79|597.59|0
1643622630000|2022-01-31 09:50:30|599.9|597.7|599.57|597.37|599.9|597.7|599.57|597.37|0
1643622640000|2022-01-31 09:50:40|599.79|597.59|600.23|598.03|600.46|598.26|599.79|597.59|0
1643622650000|2022-01-31 09:50:50|600.46|598.26|600.23|598.03|600.46|598.26|600.23|598.03|0
1643622660000|2022-01-31 09:51:00|600.46|598.26|601.57|599.37|601.57|599.37|600.46|598.26|0
1643622670000|2022-01-31 09:51:10|601.79|599.59|601.57|599.37|601.79|599.59|601.57|599.37|0
1643622680000|2022-01-31 09:51:20|601.46|599.26|601.35|599.15|601.46|599.26|601.35|599.15|0
1643622690000|2022-01-31 09:51:30|601.57|599.37|601.57|599.37|601.57|599.37|601.57|599.37|0
1643622700000|2022-01-31 09:51:40|601.35|599.15|601.57|599.37|601.57|599.37|601.24|599.04|0
1643622710000|2022-01-31 09:51:50|601.35|599.15|601.57|599.37|601.57|599.37|601.35|599.15|0
1643622720000|2022-01-31 09:52:00|601.46|599.26|601.35|599.15|601.57|599.37|601.35|599.15|0
1643622730000|2022-01-31 09:52:10|601.57|599.37|601.57|599.37|601.79|599.59|601.57|599.37|0
1643622740000|2022-01-31 09:52:20|601.79|599.59|604.25|602.05|604.25|602.05|601.79|599.59|0
1643622750000|2022-01-31 09:52:30|604.36|602.16|603.8|601.6|604.36|602.16|603.8|601.6|0
1643622760000|2022-01-31 09:52:40|603.92|601.72|604.02|601.82|604.02|601.82|603.8|601.6|0
1643622770000|2022-01-31 09:52:50|603.92|601.72|604.02|601.82|604.02|601.82|603.8|601.6|0
1643622780000|2022-01-31 09:53:00|604.58|602.38|605.25|603.05|605.25|603.05|604.58|602.38|0
1643622790000|2022-01-31 09:53:10|605.58|603.38|606.03|603.83|606.03|603.83|605.58|603.38|0
1643622800000|2022-01-31 09:53:20|605.81|603.61|606.03|603.83|606.03|603.83|605.81|603.61|0
1643622810000|2022-01-31 09:53:30|605.81|603.61|606.15|603.95|606.25|604.05|605.81|603.61|0
1643622820000|2022-01-31 09:53:40|606.25|604.05|605.36|603.16|606.25|604.05|605.36|603.16|0
1643622830000|2022-01-31 09:53:50|606.03|603.83|606.03|603.83|606.03|603.83|605.81|603.61|0
1643622840000|2022-01-31 09:54:00|605.7|603.5|605.14|602.94|605.7|603.5|604.91|602.71|0
1643622850000|2022-01-31 09:54:10|605.7|603.5|605.36|603.16|605.7|603.5|605.14|602.94|0
1643622860000|2022-01-31 09:54:20|605.14|602.94|605.14|602.94|605.14|602.94|604.91|602.71|0
1643622870000|2022-01-31 09:54:30|604.91|602.71|605.14|602.94|605.14|602.94|604.91|602.71|0
1643622880000|2022-01-31 09:54:40|604.91|602.71|605.14|602.94|605.14|602.94|604.91|602.71|0
1643622890000|2022-01-31 09:54:50|605.36|603.16|604.91|602.71|605.36|603.16|604.91|602.71|0
1643622900000|2022-01-31 09:55:00|605.14|602.94|606.03|603.83|606.03|603.83|605.14|602.94|0
1643622910000|2022-01-31 09:55:10|606.25|604.05|607.15|604.95|607.15|604.95|606.25|604.05|0
1643622920000|2022-01-31 09:55:20|606.92|604.72|606.03|603.83|607.15|604.95|606.03|603.83|0
1643622930000|2022-01-31 09:55:30|606.25|604.05|606.37|604.17|606.37|604.17|606.03|603.83|0
1643622940000|2022-01-31 09:55:40|606.15|603.95|605.58|603.38|606.48|604.28|605.58|603.38|0
1643622950000|2022-01-31 09:55:50|605.25|603.05|605.14|602.94|605.36|603.16|605.14|602.94|0
1643622960000|2022-01-31 09:56:00|604.91|602.71|604.24|602.04|604.91|602.71|604.24|602.04|0
1643622970000|2022-01-31 09:56:10|604.69|602.49|604.69|602.49|604.69|602.49|604.47|602.27|0
1643622980000|2022-01-31 09:56:20|604.91|602.71|604.91|602.71|604.91|602.71|604.91|602.71|0
1643622990000|2022-01-31 09:56:30|604.69|602.49|604.91|602.71|604.91|602.71|604.69|602.49|0
1643623000000|2022-01-31 09:56:40|604.81|602.61|604.81|602.61|604.81|602.61|604.81|602.61|0
1643623010000|2022-01-31 09:56:50|604.47|602.27|604.24|602.04|604.47|602.27|604.24|602.04|0
1643623020000|2022-01-31 09:57:00|604.47|602.27|604.47|602.27|604.47|602.27|604.47|602.27|0
1643623030000|2022-01-31 09:57:10|604.69|602.49|604.47|602.27|604.69|602.49|604.47|602.27|0
1643623040000|2022-01-31 09:57:20|605.03|602.83|605.14|602.94|605.14|602.94|604.91|602.71|0
1643623050000|2022-01-31 09:57:30|605.03|602.83|605.14|602.94|605.14|602.94|605.03|602.83|0
1643623060000|2022-01-31 09:57:40|604.91|602.71|605.03|602.83|605.36|603.16|604.91|602.71|0
1643623070000|2022-01-31 09:57:50|604.91|602.71|605.14|602.94|605.14|602.94|604.91|602.71|0
1643623080000|2022-01-31 09:58:00|604.91|602.71|604.47|602.27|604.91|602.71|604.47|602.27|0
1643623090000|2022-01-31 09:58:10|604.24|602.04|604.24|602.04|604.24|602.04|604.24|602.04|0
1643623100000|2022-01-31 09:58:20|604.47|602.27|604.91|602.71|605.14|602.94|604.47|602.27|0
1643623110000|2022-01-31 09:58:30|604.47|602.27|604.02|601.82|604.47|602.27|604.02|601.82|0
1643623120000|2022-01-31 09:58:40|603.8|601.6|603.8|601.6|603.8|601.6|603.8|601.6|0
1643623130000|2022-01-31 09:58:50|603.57|601.37|603.47|601.27|603.57|601.37|603.47|601.27|0
1643623140000|2022-01-31 09:59:00|603.35|601.15|603.35|601.15|603.35|601.15|603.13|600.93|0
1643623150000|2022-01-31 09:59:10|603.24|601.04|602.91|600.71|603.24|601.04|602.91|600.71|0
1643623160000|2022-01-31 09:59:20|603.35|601.15|603.13|600.93|603.35|601.15|603.13|600.93|0
1643623170000|2022-01-31 09:59:30|603.35|601.15|603.35|601.15|603.35|601.15|603.35|601.15|0
1643623180000|2022-01-31 09:59:40|602.91|600.71|602.68|600.48|602.91|600.71|602.68|600.48|0
1643623190000|2022-01-31 09:59:50|602.46|600.26|602.24|600.04|602.46|600.26|602.24|600.04|0
1643623200000|2022-01-31 10:00:00|602.13|599.93|602.46|600.26|602.46|600.26|602.13|599.93|0
1643623210000|2022-01-31 10:00:10|602.68|600.48|602.68|600.48|602.68|600.48|602.46|600.26|0
1643623220000|2022-01-31 10:00:20|602.8|600.6|603.24|601.04|603.24|601.04|602.8|600.6|0
1643623230000|2022-01-31 10:00:30|603.35|601.15|602.91|600.71|603.35|601.15|602.91|600.71|0
1643623240000|2022-01-31 10:00:40|603.57|601.37|603.57|601.37|603.57|601.37|603.47|601.27|0
1643623250000|2022-01-31 10:00:50|603.47|601.27|603.57|601.37|603.57|601.37|603.35|601.15|0
1643623260000|2022-01-31 10:01:00|603.35|601.15|602.91|600.71|603.35|601.15|602.91|600.71|0
1643623270000|2022-01-31 10:01:10|602.68|600.48|602.91|600.71|602.91|600.71|602.68|600.48|0
1643623280000|2022-01-31 10:01:20|602.8|600.6|602.91|600.71|603.13|600.93|602.8|600.6|0
1643623290000|2022-01-31 10:01:30|603.13|600.93|602.91|600.71|603.13|600.93|602.91|600.71|0
1643623310000|2022-01-31 10:01:50|603.02|600.82|603.13|600.93|603.13|600.93|602.91|600.71|0
1643623320000|2022-01-31 10:02:00|602.68|600.48|602.35|600.15|602.68|600.48|602.35|600.15|0
1643623330000|2022-01-31 10:02:10|602.68|600.48|602.68|600.48|602.68|600.48|602.58|600.38|0
1643623340000|2022-01-31 10:02:20|603.47|601.27|604.02|601.82|604.02|601.82|603.35|601.15|0
1643623350000|2022-01-31 10:02:30|604.24|602.04|604.24|602.04|604.24|602.04|604.24|602.04|0
1643623360000|2022-01-31 10:02:40|604.47|602.27|604.47|602.27|604.47|602.27|604.47|602.27|0
1643623370000|2022-01-31 10:02:50|604.24|602.04|604.24|602.04|604.24|602.04|604.24|602.04|0
1643623380000|2022-01-31 10:03:00|604.02|601.82|604.02|601.82|604.02|601.82|604.02|601.82|0
1643623390000|2022-01-31 10:03:10|603.8|601.6|603.57|601.37|603.8|601.6|603.57|601.37|0
1643623400000|2022-01-31 10:03:20|603.8|601.6|603.57|601.37|603.8|601.6|603.57|601.37|0
1643623410000|2022-01-31 10:03:30|603.69|601.49|602.9|600.7|603.69|601.49|602.68|600.48|0
1643623420000|2022-01-31 10:03:40|602.8|600.6|603.13|600.93|603.13|600.93|602.8|600.6|0
1643623430000|2022-01-31 10:03:50|602.9|600.7|602.68|600.48|602.9|600.7|602.46|600.26|0
1643623440000|2022-01-31 10:04:00|602.8|600.6|602.68|600.48|602.9|600.7|602.68|600.48|0
1643623450000|2022-01-31 10:04:10|602.8|600.6|602.35|600.15|602.9|600.7|602.35|600.15|0
1643623460000|2022-01-31 10:04:20|602.24|600.04|602.01|599.81|602.35|600.15|602.01|599.81|0
1643623470000|2022-01-31 10:04:30|601.79|599.59|601.79|599.59|602.01|599.81|601.79|599.59|0
1643623480000|2022-01-31 10:04:40|601.68|599.48|601.68|599.48|601.68|599.48|601.68|599.48|0
1643623490000|2022-01-31 10:04:50|601.57|599.37|601.46|599.26|601.57|599.37|601.34|599.14|0
1643623500000|2022-01-31 10:05:00|601.12|598.92|601.57|599.37|601.57|599.37|601.12|598.92|0
1643623510000|2022-01-31 10:05:10|601.79|599.59|601.57|599.37|601.79|599.59|601.57|599.37|0
1643623520000|2022-01-31 10:05:20|601.79|599.59|602.68|600.48|602.68|600.48|601.79|599.59|0
1643623530000|2022-01-31 10:05:30|602.9|600.7|602.68|600.48|602.9|600.7|602.68|600.48|0
1643623540000|2022-01-31 10:05:40|602.46|600.26|602.68|600.48|602.8|600.6|602.46|600.26|0
1643623550000|2022-01-31 10:05:50|602.46|600.26|602.46|600.26|602.46|600.26|602.24|600.04|0
1643623560000|2022-01-31 10:06:00|602.24|600.04|602.24|600.04|602.35|600.15|602.13|599.93|0
1643623570000|2022-01-31 10:06:10|602.46|600.26|602.68|600.48|602.68|600.48|602.46|600.26|0
1643623580000|2022-01-31 10:06:20|602.8|600.6|603.47|601.27|603.47|601.27|602.8|600.6|0
1643623590000|2022-01-31 10:06:30|603.69|601.49|602.9|600.7|603.69|601.49|602.9|600.7|0
1643623600000|2022-01-31 10:06:40|602.8|600.6|603.13|600.93|603.13|600.93|602.8|600.6|0
1643623610000|2022-01-31 10:06:50|602.9|600.7|602.68|600.48|602.9|600.7|602.68|600.48|0
1643623620000|2022-01-31 10:07:00|603.02|600.82|603.02|600.82|603.02|600.82|602.57|600.37|0
1643623630000|2022-01-31 10:07:10|602.9|600.7|603.02|600.82|603.02|600.82|602.9|600.7|0
1643623640000|2022-01-31 10:07:20|603.8|601.6|604.02|601.82|604.24|602.04|603.8|601.6|0
1643623650000|2022-01-31 10:07:30|603.8|601.6|603.8|601.6|603.8|601.6|603.8|601.6|0
1643623660000|2022-01-31 10:07:40|603.91|601.71|604.02|601.82|604.02|601.82|603.8|601.6|0
1643623670000|2022-01-31 10:07:50|604.47|602.27|605.8|603.6|605.8|603.6|604.47|602.27|0
1643623680000|2022-01-31 10:08:00|605.58|603.38|605.47|603.27|605.58|603.38|605.47|603.27|0
1643623690000|2022-01-31 10:08:10|605.58|603.38|605.25|603.05|605.58|603.38|605.25|603.05|0
1643623700000|2022-01-31 10:08:20|605.13|602.93|604.14|601.94|605.13|602.93|604.02|601.82|0
1643623710000|2022-01-31 10:08:30|604.02|601.82|603.91|601.71|604.02|601.82|603.8|601.6|0
1643623720000|2022-01-31 10:08:40|604.02|601.82|605.13|602.93|605.13|602.93|604.02|601.82|0
1643623730000|2022-01-31 10:08:50|605.03|602.83|604.91|602.71|605.03|602.83|604.91|602.71|0
1643623740000|2022-01-31 10:09:00|605.03|602.83|604.47|602.27|605.03|602.83|604.47|602.27|0
1643623750000|2022-01-31 10:09:10|604.24|602.04|604.47|602.27|604.69|602.49|604.24|602.04|0
1643623760000|2022-01-31 10:09:20|604.24|602.04|604.02|601.82|604.24|602.04|604.02|601.82|0
1643623770000|2022-01-31 10:09:30|603.8|601.6|603.8|601.6|603.8|601.6|603.57|601.37|0
1643623780000|2022-01-31 10:09:40|604.02|601.82|604.69|602.49|604.69|602.49|604.02|601.82|0
1643623790000|2022-01-31 10:09:50|604.47|602.27|604.46|602.26|604.47|602.27|604.24|602.04|0
1643623800000|2022-01-31 10:10:00|604.69|602.49|604.69|602.49|604.69|602.49|604.58|602.38|0
1643623810000|2022-01-31 10:10:10|604.91|602.71|604.8|602.6|604.91|602.71|604.8|602.6|0
1643623820000|2022-01-31 10:10:20|605.13|602.93|605.13|602.93|605.25|603.05|605.13|602.93|0
1643623830000|2022-01-31 10:10:30|605.36|603.16|605.58|603.38|605.58|603.38|605.36|603.16|0
1643623840000|2022-01-31 10:10:40|605.8|603.6|605.92|603.72|605.92|603.72|605.8|603.6|0
1643623850000|2022-01-31 10:10:50|606.03|603.83|605.8|603.6|606.03|603.83|605.8|603.6|0
1643623860000|2022-01-31 10:11:00|606.25|604.05|607.59|605.39|607.59|605.39|606.25|604.05|0
1643623870000|2022-01-31 10:11:10|608.04|605.84|607.37|605.17|608.04|605.84|607.37|605.17|0
1643623880000|2022-01-31 10:11:20|607.26|605.06|607.26|605.06|607.37|605.17|607.26|605.06|0
1643623890000|2022-01-31 10:11:30|607.14|604.94|607.82|605.62|607.82|605.62|606.7|604.5|0
1643623900000|2022-01-31 10:11:40|607.59|605.39|607.37|605.17|607.59|605.39|607.37|605.17|0
1643623910000|2022-01-31 10:11:50|607.71|605.51|608.71|606.51|608.71|606.51|607.71|605.51|0
1643623920000|2022-01-31 10:12:00|608.49|606.29|608.26|606.06|608.71|606.51|608.26|606.06|0
1643623930000|2022-01-31 10:12:10|608.38|606.18|608.26|606.06|608.38|606.18|608.15|605.95|0
1643623940000|2022-01-31 10:12:20|608.15|605.95|608.49|606.29|608.71|606.51|608.15|605.95|0
1643623950000|2022-01-31 10:12:30|607.81|605.61|608.26|606.06|608.26|606.06|607.81|605.61|0
1643623960000|2022-01-31 10:12:40|608.04|605.84|608.15|605.95|608.15|605.95|608.04|605.84|0
1643623970000|2022-01-31 10:12:50|608.6|606.4|608.49|606.29|608.71|606.51|608.49|606.29|0
1643623980000|2022-01-31 10:13:00|608.6|606.4|608.15|605.95|608.6|606.4|608.15|605.95|0
1643623990000|2022-01-31 10:13:10|608.04|605.84|607.59|605.39|608.04|605.84|607.59|605.39|0
1643624000000|2022-01-31 10:13:20|607.48|605.28|607.14|604.94|607.48|605.28|607.14|604.94|0
1643624010000|2022-01-31 10:13:30|607.59|605.39|608.93|606.73|608.93|606.73|607.59|605.39|0
1643624020000|2022-01-31 10:13:40|609.16|606.96|608.49|606.29|609.16|606.96|608.49|606.29|0
1643624030000|2022-01-31 10:13:50|608.26|606.06|607.81|605.61|608.26|606.06|607.81|605.61|0
1643624040000|2022-01-31 10:14:00|607.59|605.39|607.37|605.17|607.59|605.39|607.26|605.06|0
1643624050000|2022-01-31 10:14:10|607.14|604.94|606.47|604.27|607.14|604.94|606.47|604.27|0
1643624060000|2022-01-31 10:14:20|606.25|604.05|605.47|603.27|606.25|604.05|605.47|603.27|0
1643624070000|2022-01-31 10:14:30|605.58|603.38|605.58|603.38|605.8|603.6|605.58|603.38|0
1643624080000|2022-01-31 10:14:40|605.7|603.5|605.7|603.5|605.8|603.6|605.58|603.38|0
1643624090000|2022-01-31 10:14:50|605.58|603.38|605.58|603.38|605.58|603.38|605.58|603.38|0
1643624100000|2022-01-31 10:15:00|605.7|603.5|605.13|602.93|605.8|603.6|605.13|602.93|0
1643624110000|2022-01-31 10:15:10|605.36|603.16|604.69|602.49|605.36|603.16|604.69|602.49|0
1643624120000|2022-01-31 10:15:20|604.24|602.04|603.79|601.59|604.24|602.04|603.79|601.59|0
1643624130000|2022-01-31 10:15:30|604.02|601.82|603.57|601.37|604.02|601.82|603.57|601.37|0
1643624150000|2022-01-31 10:15:50|603.69|601.49|603.57|601.37|603.69|601.49|603.57|601.37|0
1643624160000|2022-01-31 10:16:00|603.35|601.15|603.02|600.82|603.35|601.15|603.02|600.82|0
1643624170000|2022-01-31 10:16:10|603.35|601.15|603.13|600.93|603.35|601.15|603.13|600.93|0
1643624180000|2022-01-31 10:16:20|603.35|601.15|603.35|601.15|603.35|601.15|603.35|601.15|0
1643624190000|2022-01-31 10:16:30|603.13|600.93|602.8|600.6|603.13|600.93|602.68|600.48|0
1643624200000|2022-01-31 10:16:40|602.68|600.48|602.8|600.6|602.8|600.6|602.68|600.48|0
1643624210000|2022-01-31 10:16:50|602.9|600.7|602.9|600.7|603.02|600.82|602.9|600.7|0
1643624220000|2022-01-31 10:17:00|603.02|600.82|603.35|601.15|603.35|601.15|603.02|600.82|0
1643624230000|2022-01-31 10:17:10|603.24|601.04|603.57|601.37|603.57|601.37|603.24|601.04|0
1643624240000|2022-01-31 10:17:20|604.02|601.82|604.02|601.82|604.02|601.82|603.69|601.49|0
1643624250000|2022-01-31 10:17:30|604.24|602.04|603.79|601.59|604.46|602.26|603.79|601.59|0
1643624260000|2022-01-31 10:17:40|603.57|601.37|603.79|601.59|603.79|601.59|603.57|601.37|0
1643624270000|2022-01-31 10:17:50|604.02|601.82|604.24|602.04|604.46|602.26|604.02|601.82|0
1643624280000|2022-01-31 10:18:00|604.02|601.82|603.57|601.37|604.02|601.82|603.57|601.37|0
1643624290000|2022-01-31 10:18:10|603.79|601.59|603.79|601.59|603.79|601.59|603.69|601.49|0
1643624300000|2022-01-31 10:18:20|603.57|601.37|604.13|601.93|604.24|602.04|603.57|601.37|0
1643624310000|2022-01-31 10:18:30|604.02|601.82|604.02|601.82|604.24|602.04|604.02|601.82|0
1643624320000|2022-01-31 10:18:40|604.24|602.04|604.46|602.26|604.69|602.49|604.24|602.04|0
1643624330000|2022-01-31 10:18:50|604.58|602.38|604.91|602.71|604.91|602.71|604.58|602.38|0
1643624350000|2022-01-31 10:19:10|605.58|603.38|604.69|602.49|605.58|603.38|604.69|602.49|0
1643624360000|2022-01-31 10:19:20|604.91|602.71|604.24|602.04|604.91|602.71|604.24|602.04|0
1643624370000|2022-01-31 10:19:30|604.02|601.82|604.02|601.82|604.02|601.82|603.57|601.37|0
1643624380000|2022-01-31 10:19:40|603.91|601.71|603.57|601.37|603.91|601.71|603.57|601.37|0
1643624390000|2022-01-31 10:19:50|604.24|602.04|604.46|602.26|604.46|602.26|604.24|602.04|0
1643624400000|2022-01-31 10:20:00|604.69|602.49|605.25|603.05|605.25|603.05|604.69|602.49|0
1643624410000|2022-01-31 10:20:10|605.36|603.16|605.8|603.6|605.8|603.6|605.13|602.93|0
1643624420000|2022-01-31 10:20:20|606.03|603.83|605.92|603.72|606.03|603.83|605.8|603.6|0
1643624430000|2022-01-31 10:20:30|605.7|603.5|605.7|603.5|605.8|603.6|605.7|603.5|0
1643624440000|2022-01-31 10:20:40|605.58|603.38|604.69|602.49|605.58|603.38|604.69|602.49|0
1643624450000|2022-01-31 10:20:50|604.46|602.26|604.02|601.82|604.46|602.26|604.02|601.82|0
1643624460000|2022-01-31 10:21:00|604.24|602.04|604.36|602.16|604.36|602.16|604.24|602.04|0
1643624470000|2022-01-31 10:21:10|604.02|601.82|604.58|602.38|604.58|602.38|603.79|601.59|0
1643624480000|2022-01-31 10:21:20|604.69|602.49|604.46|602.26|604.69|602.49|604.46|602.26|0
1643624490000|2022-01-31 10:21:30|604.69|602.49|604.24|602.04|604.69|602.49|604.24|602.04|0
1643624510000|2022-01-31 10:21:50|604.46|602.26|604.91|602.71|604.91|602.71|604.46|602.26|0
1643624520000|2022-01-31 10:22:00|605.03|602.83|605.36|603.16|605.36|603.16|604.91|602.71|0
1643624530000|2022-01-31 10:22:10|606.25|604.05|606.7|604.5|606.92|604.72|606.25|604.05|0
1643624540000|2022-01-31 10:22:20|607.14|604.94|606.92|604.72|607.14|604.94|606.92|604.72|0
1643624550000|2022-01-31 10:22:30|607.14|604.94|607.71|605.51|607.71|605.51|607.14|604.94|0
1643624560000|2022-01-31 10:22:40|607.81|605.61|607.59|605.39|607.81|605.61|607.59|605.39|0
1643624570000|2022-01-31 10:22:50|608.04|605.84|608.15|605.95|608.26|606.06|608.04|605.84|0
1643624580000|2022-01-31 10:23:00|608.04|605.84|609.15|606.95|609.15|606.95|607.71|605.51|0
1643624590000|2022-01-31 10:23:10|608.93|606.73|608.04|605.84|608.93|606.73|608.04|605.84|0
1643624600000|2022-01-31 10:23:20|608.26|606.06|608.15|605.95|608.26|606.06|607.81|605.61|0
1643624610000|2022-01-31 10:23:30|607.81|605.61|607.59|605.39|607.81|605.61|607.48|605.28|0
1643624620000|2022-01-31 10:23:40|607.48|605.28|606.7|604.5|607.48|605.28|606.7|604.5|0
1643624630000|2022-01-31 10:23:50|606.47|604.27|606.59|604.39|606.59|604.39|606.36|604.16|0
1643624640000|2022-01-31 10:24:00|606.81|604.61|606.47|604.27|606.92|604.72|606.47|604.27|0
1643624650000|2022-01-31 10:24:10|606.02|603.82|606.92|604.72|606.92|604.72|606.02|603.82|0
1643624660000|2022-01-31 10:24:20|607.03|604.83|606.7|604.5|607.03|604.83|606.7|604.5|0
1643624670000|2022-01-31 10:24:30|606.47|604.27|607.03|604.83|607.03|604.83|606.47|604.27|0
1643624680000|2022-01-31 10:24:40|606.47|604.27|606.59|604.39|606.59|604.39|606.47|604.27|0
1643624690000|2022-01-31 10:24:50|606.47|604.27|606.59|604.39|607.03|604.83|606.47|604.27|0
1643624700000|2022-01-31 10:25:00|607.03|604.83|606.69|604.49|607.03|604.83|606.69|604.49|0
1643624710000|2022-01-31 10:25:10|606.81|604.61|606.47|604.27|606.81|604.61|606.47|604.27|0
1643624720000|2022-01-31 10:25:20|606.25|604.05|606.25|604.05|606.25|604.05|606.02|603.82|0
1643624730000|2022-01-31 10:25:30|606.02|603.82|605.8|603.6|606.02|603.82|605.8|603.6|0
1643624740000|2022-01-31 10:25:40|605.58|603.38|605.58|603.38|606.02|603.82|605.58|603.38|0
1643624750000|2022-01-31 10:25:50|605.47|603.27|604.91|602.71|605.47|603.27|604.91|602.71|0
1643624760000|2022-01-31 10:26:00|605.02|602.82|604.24|602.04|605.02|602.82|604.24|602.04|0
1643624770000|2022-01-31 10:26:10|604.68|602.48|604.46|602.26|604.68|602.48|604.46|602.26|0
1643624780000|2022-01-31 10:26:20|604.24|602.04|604.24|602.04|604.46|602.26|604.24|602.04|0
1643624790000|2022-01-31 10:26:30|604.46|602.26|605.13|602.93|605.13|602.93|604.46|602.26|0
1643624800000|2022-01-31 10:26:40|605.35|603.15|605.35|603.15|605.8|603.6|605.35|603.15|0
1643624810000|2022-01-31 10:26:50|605.13|602.93|605.13|602.93|605.13|602.93|605.13|602.93|0
1643624820000|2022-01-31 10:27:00|605.02|602.82|605.13|602.93|605.25|603.05|605.02|602.82|0
1643624830000|2022-01-31 10:27:10|605.02|602.82|604.68|602.48|605.02|602.82|604.68|602.48|0
1643624840000|2022-01-31 10:27:20|604.24|602.04|604.68|602.48|604.68|602.48|604.24|602.04|0
1643624850000|2022-01-31 10:27:30|605.13|602.93|604.91|602.71|605.35|603.15|604.91|602.71|0
1643624860000|2022-01-31 10:27:40|605.13|602.93|605.02|602.82|605.25|603.05|604.91|602.71|0
1643624870000|2022-01-31 10:27:50|605.13|602.93|605.13|602.93|605.25|603.05|605.13|602.93|0
1643624880000|2022-01-31 10:28:00|605.8|603.6|605.8|603.6|605.8|603.6|605.69|603.49|0
1643624890000|2022-01-31 10:28:10|605.35|603.15|605.35|603.15|605.35|603.15|605.35|603.15|0
1643624900000|2022-01-31 10:28:20|605.58|603.38|605.58|603.38|605.8|603.6|605.58|603.38|0
1643624910000|2022-01-31 10:28:30|605.8|603.6|605.8|603.6|605.8|603.6|605.58|603.38|0
1643624920000|2022-01-31 10:28:40|606.02|603.82|606.47|604.27|606.47|604.27|606.02|603.82|0
1643624930000|2022-01-31 10:28:50|606.25|604.05|606.47|604.27|606.47|604.27|606.02|603.82|0
1643624940000|2022-01-31 10:29:00|606.36|604.16|606.59|604.39|606.59|604.39|606.25|604.05|0
1643624950000|2022-01-31 10:29:10|606.92|604.72|606.92|604.72|607.14|604.94|606.92|604.72|0
1643624960000|2022-01-31 10:29:20|606.81|604.61|606.81|604.61|606.81|604.61|606.81|604.61|0
1643624970000|2022-01-31 10:29:30|607.03|604.83|607.14|604.94|607.14|604.94|607.03|604.83|0
1643624980000|2022-01-31 10:29:40|607.36|605.16|607.14|604.94|607.36|605.16|607.14|604.94|0
1643624990000|2022-01-31 10:29:50|607.36|605.16|607.14|604.94|607.36|605.16|607.14|604.94|0
1643625000000|2022-01-31 10:30:00|607.36|605.16|607.14|604.94|607.36|605.16|607.14|604.94|0
1643625010000|2022-01-31 10:30:10|606.92|604.72|607.14|604.94|607.14|604.94|606.92|604.72|0
1643625020000|2022-01-31 10:30:20|606.69|604.49|606.92|604.72|606.92|604.72|606.69|604.49|0
1643625030000|2022-01-31 10:30:30|606.69|604.49|607.14|604.94|607.14|604.94|606.36|604.16|0
1643625050000|2022-01-31 10:30:50|607.26|605.06|607.36|605.16|607.36|605.16|607.26|605.06|0
1643625060000|2022-01-31 10:31:00|607.59|605.39|607.81|605.61|607.81|605.61|607.59|605.39|0
1643625070000|2022-01-31 10:31:10|607.93|605.73|608.03|605.83|608.15|605.95|607.93|605.73|0
1643625080000|2022-01-31 10:31:20|607.81|605.61|608.48|606.28|608.48|606.28|607.81|605.61|0
1643625090000|2022-01-31 10:31:30|608.26|606.06|608.15|605.95|608.26|606.06|608.15|605.95|0
1643625100000|2022-01-31 10:31:40|608.03|605.83|608.26|606.06|608.26|606.06|607.93|605.73|0
1643625110000|2022-01-31 10:31:50|608.48|606.28|608.48|606.28|608.48|606.28|608.48|606.28|0
1643625120000|2022-01-31 10:32:00|608.71|606.51|607.81|605.61|608.71|606.51|607.81|605.61|0
1643625130000|2022-01-31 10:32:10|607.59|605.39|607.36|605.16|607.59|605.39|607.14|604.94|0
1643625140000|2022-01-31 10:32:20|606.69|604.49|607.81|605.61|607.81|605.61|606.47|604.27|0
1643625150000|2022-01-31 10:32:30|608.15|605.95|608.26|606.06|608.26|606.06|608.03|605.83|0
1643625160000|2022-01-31 10:32:40|608.93|606.73|608.93|606.73|609.15|606.95|608.93|606.73|0
1643625170000|2022-01-31 10:32:50|609.15|606.95|609.6|607.4|609.6|607.4|609.15|606.95|0
1643625180000|2022-01-31 10:33:00|609.38|607.18|610.05|607.85|610.05|607.85|609.38|607.18|0
1643625190000|2022-01-31 10:33:10|610.27|608.07|610.27|608.07|610.5|608.3|610.05|607.85|0
1643625200000|2022-01-31 10:33:20|610.5|608.3|610.05|607.85|610.5|608.3|610.05|607.85|0
1643625210000|2022-01-31 10:33:30|610.5|608.3|610.05|607.85|610.5|608.3|609.82|607.62|0
1643625220000|2022-01-31 10:33:40|610.16|607.96|610.05|607.85|610.27|608.07|610.05|607.85|0
1643625230000|2022-01-31 10:33:50|610.27|608.07|609.6|607.4|610.27|608.07|609.38|607.18|0
1643625240000|2022-01-31 10:34:00|609.15|606.95|609.38|607.18|609.49|607.29|609.15|606.95|0
1643625250000|2022-01-31 10:34:10|609.15|606.95|608.93|606.73|609.15|606.95|608.82|606.62|0
1643625260000|2022-01-31 10:34:20|608.71|606.51|608.48|606.28|608.71|606.51|608.26|606.06|0
1643625270000|2022-01-31 10:34:30|608.26|606.06|607.59|605.39|608.26|606.06|607.59|605.39|0
1643625280000|2022-01-31 10:34:40|607.36|605.16|607.36|605.16|607.36|605.16|607.26|605.06|0
1643625290000|2022-01-31 10:34:50|607.26|605.06|607.59|605.39|607.59|605.39|607.26|605.06|0
1643625300000|2022-01-31 10:35:00|607.81|605.61|608.7|606.5|608.7|606.5|607.81|605.61|0
1643625310000|2022-01-31 10:35:10|609.15|606.95|609.49|607.29|609.6|607.4|609.15|606.95|0
1643625320000|2022-01-31 10:35:20|608.93|606.73|609.15|606.95|609.38|607.18|608.93|606.73|0
1643625330000|2022-01-31 10:35:30|609.04|606.84|608.93|606.73|609.04|606.84|608.93|606.73|0
1643625340000|2022-01-31 10:35:40|608.7|606.5|609.15|606.95|609.15|606.95|608.7|606.5|0
1643625350000|2022-01-31 10:35:50|608.93|606.73|608.7|606.5|608.93|606.73|608.48|606.28|0
1643625360000|2022-01-31 10:36:00|608.26|606.06|609.6|607.4|609.6|607.4|608.26|606.06|0
1643625370000|2022-01-31 10:36:10|609.38|607.18|609.82|607.62|609.82|607.62|609.38|607.18|0
1643625380000|2022-01-31 10:36:20|609.72|607.52|609.38|607.18|609.82|607.62|609.38|607.18|0
1643625390000|2022-01-31 10:36:30|609.15|606.95|609.38|607.18|609.38|607.18|609.15|606.95|0
1643625400000|2022-01-31 10:36:40|609.49|607.29|610.49|608.29|610.49|608.29|609.49|607.29|0
1643625410000|2022-01-31 10:36:50|610.72|608.52|611.17|608.97|611.17|608.97|610.72|608.52|0
1643625420000|2022-01-31 10:37:00|611.61|609.41|611.61|609.41|611.84|609.64|611.61|609.41|0
1643625430000|2022-01-31 10:37:10|611.17|608.97|610.94|608.74|611.17|608.97|610.72|608.52|0
1643625440000|2022-01-31 10:37:20|610.61|608.41|610.16|607.96|610.61|608.41|610.16|607.96|0
1643625450000|2022-01-31 10:37:30|610.05|607.85|610.27|608.07|610.27|608.07|609.82|607.62|0
1643625460000|2022-01-31 10:37:40|610.05|607.85|609.72|607.52|610.05|607.85|609.72|607.52|0
1643625470000|2022-01-31 10:37:50|609.82|607.62|609.6|607.4|609.82|607.62|609.6|607.4|0
1643625480000|2022-01-31 10:38:00|609.38|607.18|609.6|607.4|609.6|607.4|609.38|607.18|0
1643625490000|2022-01-31 10:38:10|609.82|607.62|610.27|608.07|610.27|608.07|609.82|607.62|0
1643625500000|2022-01-31 10:38:20|610.49|608.29|610.94|608.74|610.94|608.74|610.49|608.29|0
1643625510000|2022-01-31 10:38:30|611.17|608.97|611.17|608.97|611.17|608.97|610.94|608.74|0
1643625520000|2022-01-31 10:38:40|611.39|609.19|610.72|608.52|611.39|609.19|610.72|608.52|0
1643625530000|2022-01-31 10:38:50|610.94|608.74|611.61|609.41|611.61|609.41|610.94|608.74|0
1643625540000|2022-01-31 10:39:00|611.17|608.97|610.27|608.07|611.17|608.97|610.27|608.07|0
1643625550000|2022-01-31 10:39:10|610.39|608.19|610.27|608.07|610.49|608.29|610.27|608.07|0
1643625560000|2022-01-31 10:39:20|610.94|608.74|610.94|608.74|611.17|608.97|610.94|608.74|0
1643625570000|2022-01-31 10:39:30|611.17|608.97|611.39|609.19|611.39|609.19|611.06|608.86|0
1643625580000|2022-01-31 10:39:40|611.17|608.97|612.06|609.86|612.06|609.86|611.17|608.97|0
1643625590000|2022-01-31 10:39:50|612.29|610.09|612.06|609.86|612.29|610.09|612.06|609.86|0
1643625600000|2022-01-31 10:40:00|612.18|609.98|612.51|610.31|612.51|610.31|612.18|609.98|0
1643625610000|2022-01-31 10:40:10|612.29|610.09|612.06|609.86|612.29|610.09|611.84|609.64|0
1643625620000|2022-01-31 10:40:20|612.29|610.09|612.51|610.31|612.51|610.31|612.29|610.09|0
1643625630000|2022-01-31 10:40:30|612.06|609.86|613.18|610.98|613.18|610.98|612.06|609.86|0
1643625640000|2022-01-31 10:40:40|612.73|610.53|612.06|609.86|612.73|610.53|612.06|609.86|0
1643625650000|2022-01-31 10:40:50|611.95|609.75|611.39|609.19|611.95|609.75|611.17|608.97|0
1643625660000|2022-01-31 10:41:00|611.51|609.31|611.39|609.19|611.51|609.31|611.39|609.19|0
1643625670000|2022-01-31 10:41:10|611.61|609.41|611.39|609.19|611.61|609.41|611.39|609.19|0
1643625680000|2022-01-31 10:41:20|611.51|609.31|611.39|609.19|611.51|609.31|611.39|609.19|0
1643625690000|2022-01-31 10:41:30|611.17|608.97|610.72|608.52|611.17|608.97|610.72|608.52|0
1643625700000|2022-01-31 10:41:40|610.49|608.29|610.05|607.85|610.49|608.29|610.05|607.85|0
1643625710000|2022-01-31 10:41:50|609.82|607.62|609.15|606.95|609.82|607.62|609.15|606.95|0
1643625720000|2022-01-31 10:42:00|609.37|607.17|609.15|606.95|609.37|607.17|609.15|606.95|0
1643625730000|2022-01-31 10:42:10|609.27|607.07|609.37|607.17|609.37|607.17|609.15|606.95|0
1643625750000|2022-01-31 10:42:30|609.15|606.95|608.7|606.5|609.37|607.17|608.7|606.5|0
1643625760000|2022-01-31 10:42:40|608.93|606.73|608.7|606.5|608.93|606.73|608.7|606.5|0
1643625770000|2022-01-31 10:42:50|608.6|606.4|607.81|605.61|608.6|606.4|607.59|605.39|0
1643625780000|2022-01-31 10:43:00|608.03|605.83|607.93|605.73|608.03|605.83|607.93|605.73|0
1643625790000|2022-01-31 10:43:10|607.81|605.61|607.36|605.16|607.81|605.61|607.25|605.05|0
1643625800000|2022-01-31 10:43:20|607.59|605.39|607.36|605.16|607.59|605.39|607.14|604.94|0
1643625810000|2022-01-31 10:43:30|607.59|605.39|607.81|605.61|607.81|605.61|607.59|605.39|0
1643625820000|2022-01-31 10:43:40|607.93|605.73|608.03|605.83|608.03|605.83|607.93|605.73|0
1643625830000|2022-01-31 10:43:50|607.7|605.5|608.03|605.83|608.03|605.83|607.7|605.5|0
1643625840000|2022-01-31 10:44:00|608.48|606.28|608.48|606.28|608.48|606.28|608.26|606.06|0
1643625850000|2022-01-31 10:44:10|608.7|606.5|608.26|606.06|608.7|606.5|608.26|606.06|0
1643625860000|2022-01-31 10:44:20|608.48|606.28|608.48|606.28|608.93|606.73|608.48|606.28|0
1643625870000|2022-01-31 10:44:30|608.26|606.06|608.26|606.06|608.48|606.28|608.26|606.06|0
1643625880000|2022-01-31 10:44:40|608.37|606.17|608.26|606.06|608.37|606.17|608.26|606.06|0
1643625890000|2022-01-31 10:44:50|608.93|606.73|608.7|606.5|608.93|606.73|608.7|606.5|0
1643625900000|2022-01-31 10:45:00|608.48|606.28|608.7|606.5|608.93|606.73|608.48|606.28|0
1643625910000|2022-01-31 10:45:10|608.48|606.28|607.58|605.38|608.48|606.28|607.58|605.38|0
1643625920000|2022-01-31 10:45:20|607.36|605.16|607.58|605.38|607.58|605.38|607.36|605.16|0
1643625930000|2022-01-31 10:45:30|607.36|605.16|607.58|605.38|607.58|605.38|607.36|605.16|0
1643625940000|2022-01-31 10:45:40|607.81|605.61|607.58|605.38|607.81|605.61|607.58|605.38|0
1643625950000|2022-01-31 10:45:50|607.14|604.94|606.91|604.71|607.14|604.94|606.91|604.71|0
1643625960000|2022-01-31 10:46:00|607.25|605.05|606.47|604.27|607.25|605.05|606.47|604.27|0
1643625970000|2022-01-31 10:46:10|606.36|604.16|606.69|604.49|606.69|604.49|606.36|604.16|0
1643625980000|2022-01-31 10:46:20|606.47|604.27|606.69|604.49|606.69|604.49|606.47|604.27|0
1643625990000|2022-01-31 10:46:30|606.58|604.38|606.91|604.71|606.91|604.71|606.58|604.38|0
1643626000000|2022-01-31 10:46:40|606.69|604.49|606.47|604.27|606.69|604.49|606.47|604.27|0
1643626010000|2022-01-31 10:46:50|606.24|604.04|606.47|604.27|606.47|604.27|606.24|604.04|0
1643626020000|2022-01-31 10:47:00|606.24|604.04|606.91|604.71|606.91|604.71|606.24|604.04|0
1643626030000|2022-01-31 10:47:10|607.14|604.94|607.03|604.83|607.14|604.94|606.91|604.71|0
1643626040000|2022-01-31 10:47:20|608.03|605.83|607.81|605.61|608.26|606.06|607.81|605.61|0
1643626050000|2022-01-31 10:47:30|608.7|606.5|608.7|606.5|608.7|606.5|608.48|606.28|0
1643626060000|2022-01-31 10:47:40|608.48|606.28|608.37|606.17|608.48|606.28|608.26|606.06|0
1643626070000|2022-01-31 10:47:50|608.6|606.4|609.15|606.95|609.15|606.95|608.6|606.4|0
1643626080000|2022-01-31 10:48:00|608.93|606.73|608.93|606.73|608.93|606.73|608.93|606.73|0
1643626090000|2022-01-31 10:48:10|609.15|606.95|608.82|606.62|609.15|606.95|608.82|606.62|0
1643626100000|2022-01-31 10:48:20|608.7|606.5|608.93|606.73|609.15|606.95|608.7|606.5|0
1643626110000|2022-01-31 10:48:30|609.04|606.84|609.15|606.95|609.15|606.95|609.04|606.84|0
1643626120000|2022-01-31 10:48:40|609.49|607.29|609.37|607.17|609.49|607.29|609.27|607.07|0
1643626130000|2022-01-31 10:48:50|609.27|607.07|610.04|607.84|610.04|607.84|609.15|606.95|0
1643626140000|2022-01-31 10:49:00|610.27|608.07|610.27|608.07|610.27|608.07|610.27|608.07|0
1643626150000|2022-01-31 10:49:10|610.04|607.84|608.93|606.73|610.04|607.84|608.93|606.73|0
1643626160000|2022-01-31 10:49:20|608.7|606.5|608.97|606.77|608.97|606.77|608.25|606.05|0
1643626170000|2022-01-31 10:49:30|609.09|606.89|609.42|607.22|609.42|607.22|609.09|606.89|0
1643626180000|2022-01-31 10:49:40|609.76|607.56|609.42|607.22|609.87|607.67|609.42|607.22|0
1643626190000|2022-01-31 10:49:50|609.54|607.34|609.54|607.34|609.54|607.34|609.54|607.34|0
1643626200000|2022-01-31 10:50:00|609.87|607.67|609.64|607.44|609.87|607.67|609.64|607.44|0
1643626210000|2022-01-31 10:50:10|609.54|607.34|609.87|607.67|609.87|607.67|609.54|607.34|0
1643626220000|2022-01-31 10:50:20|609.64|607.44|609.2|607|609.64|607.44|609.2|607|0
1643626230000|2022-01-31 10:50:30|609.42|607.22|609.09|606.89|609.42|607.22|608.97|606.77|0
1643626240000|2022-01-31 10:50:40|609.2|607|609.31|607.11|609.42|607.22|609.09|606.89|0
1643626250000|2022-01-31 10:50:50|609.2|607|609.31|607.11|609.31|607.11|608.97|606.77|0
1643626260000|2022-01-31 10:51:00|609.42|607.22|608.97|606.77|609.42|607.22|608.97|606.77|0
1643626270000|2022-01-31 10:51:10|609.09|606.89|608.97|606.77|609.2|607|608.97|606.77|0
1643626280000|2022-01-31 10:51:20|609.09|606.89|607.86|605.66|609.09|606.89|607.86|605.66|0
1643626290000|2022-01-31 10:51:30|607.97|605.77|607.86|605.66|607.97|605.77|607.86|605.66|0
1643626300000|2022-01-31 10:51:40|608.2|606|608.75|606.55|608.75|606.55|608.08|605.88|0
1643626310000|2022-01-31 10:51:50|608.87|606.67|608.75|606.55|608.97|606.77|608.75|606.55|0
1643626320000|2022-01-31 10:52:00|608.97|606.77|608.97|606.77|608.97|606.77|608.97|606.77|0
1643626330000|2022-01-31 10:52:10|609.09|606.89|609.64|607.44|609.64|607.44|609.09|606.89|0
1643626340000|2022-01-31 10:52:20|609.87|607.67|610.76|608.56|610.76|608.56|609.87|607.67|0
1643626350000|2022-01-31 10:52:30|610.54|608.34|610.31|608.11|610.76|608.56|610.31|608.11|0
1643626360000|2022-01-31 10:52:40|610.54|608.34|610.98|608.78|610.98|608.78|610.54|608.34|0
1643626370000|2022-01-31 10:52:50|610.76|608.56|610.98|608.78|610.98|608.78|610.76|608.56|0
1643626380000|2022-01-31 10:53:00|611.21|609.01|611.43|609.23|611.55|609.35|611.21|609.01|0
1643626390000|2022-01-31 10:53:10|611.32|609.12|611.43|609.23|611.43|609.23|611.21|609.01|0
1643626400000|2022-01-31 10:53:20|611.65|609.45|611.65|609.45|611.65|609.45|611.55|609.35|0
1643626410000|2022-01-31 10:53:30|611.43|609.23|610.88|608.68|611.43|609.23|610.88|608.68|0
1643626420000|2022-01-31 10:53:40|610.98|608.78|610.31|608.11|610.98|608.78|610.31|608.11|0
1643626430000|2022-01-31 10:53:50|610.54|608.34|610.54|608.34|610.54|608.34|610.54|608.34|0
1643626440000|2022-01-31 10:54:00|610.31|608.11|609.31|607.11|610.31|608.11|609.31|607.11|0
1643626450000|2022-01-31 10:54:10|609.42|607.22|609.64|607.44|609.64|607.44|609.42|607.22|0
1643626460000|2022-01-31 10:54:20|609.42|607.22|609.42|607.22|609.54|607.34|609.31|607.11|0
1643626470000|2022-01-31 10:54:30|609.2|607|609.31|607.11|609.31|607.11|609.2|607|0
1643626480000|2022-01-31 10:54:40|609.42|607.22|610.31|608.11|610.31|608.11|609.42|607.22|0
1643626490000|2022-01-31 10:54:50|609.98|607.78|610.09|607.89|610.09|607.89|609.87|607.67|0
1643626500000|2022-01-31 10:55:00|610.31|608.11|609.76|607.56|610.31|608.11|609.64|607.44|0
1643626510000|2022-01-31 10:55:10|609.87|607.67|610.09|607.89|610.09|607.89|609.87|607.67|0
1643626520000|2022-01-31 10:55:20|610.21|608.01|609.87|607.67|610.21|608.01|609.87|607.67|0
1643626530000|2022-01-31 10:55:30|610.09|607.89|610.54|608.34|610.54|608.34|610.09|607.89|0
1643626540000|2022-01-31 10:55:40|610.31|608.11|610.43|608.23|610.43|608.23|610.31|608.11|0
1643626550000|2022-01-31 10:55:50|610.31|608.11|610.21|608.01|610.31|608.11|610.21|608.01|0
1643626560000|2022-01-31 10:56:00|609.87|607.67|609.64|607.44|610.09|607.89|609.64|607.44|0
1643626570000|2022-01-31 10:56:10|609.87|607.67|609.64|607.44|609.87|607.67|609.64|607.44|0
1643626580000|2022-01-31 10:56:20|609.54|607.34|608.97|606.77|609.54|607.34|608.97|606.77|0
1643626590000|2022-01-31 10:56:30|609.09|606.89|609.2|607|609.42|607.22|609.09|606.89|0
1643626600000|2022-01-31 10:56:40|609.42|607.22|610.31|608.11|610.31|608.11|609.42|607.22|0
1643626610000|2022-01-31 10:56:50|610.54|608.34|611.21|609.01|611.43|609.23|610.54|608.34|0
1643626620000|2022-01-31 10:57:00|611.43|609.23|611.21|609.01|611.43|609.23|611.21|609.01|0
1643626630000|2022-01-31 10:57:10|611.77|609.57|611.43|609.23|611.99|609.79|611.43|609.23|0
1643626640000|2022-01-31 10:57:20|611.21|609.01|611.21|609.01|611.21|609.01|610.76|608.56|0
1643626650000|2022-01-31 10:57:30|611.1|608.9|610.54|608.34|611.1|608.9|610.54|608.34|0
1643626660000|2022-01-31 10:57:40|610.76|608.56|610.54|608.34|610.76|608.56|610.54|608.34|0
1643626680000|2022-01-31 10:58:00|610.43|608.23|610.54|608.34|610.54|608.34|610.31|608.11|0
1643626690000|2022-01-31 10:58:10|610.31|608.11|609.42|607.22|610.31|608.11|609.42|607.22|0
1643626700000|2022-01-31 10:58:20|609.76|607.56|609.64|607.44|609.87|607.67|609.64|607.44|0
1643626710000|2022-01-31 10:58:30|610.09|607.89|609.87|607.67|610.09|607.89|609.42|607.22|0
1643626720000|2022-01-31 10:58:40|609.76|607.56|610.43|608.23|610.43|608.23|609.76|607.56|0
1643626730000|2022-01-31 10:58:50|610.54|608.34|610.31|608.11|610.54|608.34|610.31|608.11|0
1643626740000|2022-01-31 10:59:00|609.87|607.67|609.2|607|609.87|607.67|609.2|607|0
1643626750000|2022-01-31 10:59:10|608.97|606.77|609.31|607.11|609.31|607.11|608.97|606.77|0
1643626760000|2022-01-31 10:59:20|609.2|607|609.31|607.11|609.31|607.11|609.2|607|0
1643626770000|2022-01-31 10:59:30|609.64|607.44|610.31|608.11|610.31|608.11|609.64|607.44|0
1643626780000|2022-01-31 10:59:40|609.87|607.67|609.42|607.22|609.87|607.67|609.31|607.11|0
1643626790000|2022-01-31 10:59:50|609.64|607.44|609.42|607.22|609.64|607.44|609.42|607.22|0
1643626800000|2022-01-31 11:00:00|610.76|608.56|610.98|608.78|610.98|608.78|610.76|608.56|0
1643626810000|2022-01-31 11:00:10|610.88|608.68|611.21|609.01|611.21|609.01|610.88|608.68|0
1643626820000|2022-01-31 11:00:20|610.76|608.56|609.98|607.78|610.76|608.56|609.98|607.78|0
1643626830000|2022-01-31 11:00:30|609.87|607.67|610.09|607.89|610.09|607.89|609.87|607.67|0
1643626840000|2022-01-31 11:00:40|609.87|607.67|608.97|606.77|609.87|607.67|608.97|606.77|0
1643626850000|2022-01-31 11:00:50|608.75|606.55|608.97|606.77|608.97|606.77|608.75|606.55|0
1643626860000|2022-01-31 11:01:00|608.75|606.55|607.86|605.66|608.75|606.55|607.86|605.66|0
1643626870000|2022-01-31 11:01:10|607.53|605.33|607.86|605.66|607.86|605.66|607.53|605.33|0
1643626880000|2022-01-31 11:01:20|608.2|606|608.08|605.88|608.3|606.1|608.08|605.88|0
1643626890000|2022-01-31 11:01:30|607.53|605.33|607.19|604.99|607.63|605.43|607.19|604.99|0
1643626900000|2022-01-31 11:01:40|607.3|605.1|610.98|608.78|610.98|608.78|607.3|605.1|0
1643626910000|2022-01-31 11:01:50|611.21|609.01|610.98|608.78|611.21|609.01|610.98|608.78|0
1643626920000|2022-01-31 11:02:00|611.21|609.01|611.43|609.23|611.43|609.23|611.21|609.01|0
1643626930000|2022-01-31 11:02:10|611.99|609.79|613.22|611.02|613.22|611.02|611.99|609.79|0
1643626940000|2022-01-31 11:02:20|613.33|611.13|613.22|611.02|613.67|611.47|613.22|611.02|0
1643626950000|2022-01-31 11:02:30|613.33|611.13|612.99|610.79|613.33|611.13|612.99|610.79|0
1643626960000|2022-01-31 11:02:40|612.77|610.57|613.22|611.02|613.22|611.02|612.77|610.57|0
1643626970000|2022-01-31 11:02:50|612.55|610.35|613.44|611.24|613.44|611.24|612.55|610.35|0
1643626980000|2022-01-31 11:03:00|613.67|611.47|612.99|610.79|613.67|611.47|612.99|610.79|0
1643626990000|2022-01-31 11:03:10|612.66|610.46|612.77|610.57|612.77|610.57|612.55|610.35|0
1643627000000|2022-01-31 11:03:20|613.11|610.91|613.44|611.24|613.67|611.47|612.99|610.79|0
1643627010000|2022-01-31 11:03:30|613.22|611.02|613.33|611.13|613.44|611.24|613.22|611.02|0
1643627020000|2022-01-31 11:03:40|613.44|611.24|613.22|611.02|613.44|611.24|613.22|611.02|0
1643627030000|2022-01-31 11:03:50|612.32|610.12|612.32|610.12|612.55|610.35|612.32|610.12|0
1643627040000|2022-01-31 11:04:00|612.55|610.35|613.44|611.24|613.44|611.24|612.55|610.35|0
1643627050000|2022-01-31 11:04:10|613.22|611.02|613.67|611.47|613.67|611.47|613.22|611.02|0
1643627060000|2022-01-31 11:04:20|613.44|611.24|612.32|610.12|613.44|611.24|611.88|609.68|0
1643627070000|2022-01-31 11:04:30|611.88|609.68|612.1|609.9|612.32|610.12|611.88|609.68|0
1643627080000|2022-01-31 11:04:40|611.99|609.79|612.55|610.35|612.55|610.35|611.88|609.68|0
1643627090000|2022-01-31 11:04:50|612.66|610.46|612.77|610.57|612.77|610.57|612.44|610.24|0
1643627100000|2022-01-31 11:05:00|612.55|610.35|612.32|610.12|612.55|610.35|612.32|610.12|0
1643627110000|2022-01-31 11:05:10|612.55|610.35|612.32|610.12|612.55|610.35|612.32|610.12|0
1643627120000|2022-01-31 11:05:20|612.22|610.02|612.32|610.12|612.32|610.12|611.88|609.68|0
1643627130000|2022-01-31 11:05:30|612.1|609.9|612.77|610.57|612.77|610.57|612.1|609.9|0
1643627140000|2022-01-31 11:05:40|613.67|611.47|613.11|610.91|613.67|611.47|613.11|610.91|0
1643627150000|2022-01-31 11:05:50|613.22|611.02|612.77|610.57|613.22|611.02|612.77|610.57|0
1643627160000|2022-01-31 11:06:00|613.22|611.02|613.22|611.02|613.22|611.02|612.77|610.57|0
1643627170000|2022-01-31 11:06:10|612.99|610.79|612.99|610.79|612.99|610.79|612.55|610.35|0
1643627180000|2022-01-31 11:06:20|612.89|610.69|612.66|610.46|612.89|610.69|612.66|610.46|0
1643627190000|2022-01-31 11:06:30|612.55|610.35|612.1|609.9|612.55|610.35|612.1|609.9|0
1643627200000|2022-01-31 11:06:40|610.98|608.78|611.32|609.12|611.32|609.12|610.98|608.78|0
1643627210000|2022-01-31 11:06:50|611.43|609.23|611.2|609|611.43|609.23|611.2|609|0
1643627220000|2022-01-31 11:07:00|611.43|609.23|611.88|609.68|611.88|609.68|611.43|609.23|0
1643627230000|2022-01-31 11:07:10|612.1|609.9|611.65|609.45|612.1|609.9|611.54|609.34|0
1643627240000|2022-01-31 11:07:20|611.77|609.57|610.09|607.89|611.77|609.57|610.09|607.89|0
1643627250000|2022-01-31 11:07:30|609.86|607.66|610.09|607.89|610.09|607.89|609.86|607.66|0
1643627260000|2022-01-31 11:07:40|609.86|607.66|610.09|607.89|610.2|608|609.86|607.66|0
1643627270000|2022-01-31 11:07:50|610.2|608|610.09|607.89|610.31|608.11|610.09|607.89|0
1643627280000|2022-01-31 11:08:00|609.86|607.66|609.42|607.22|609.86|607.66|609.42|607.22|0
1643627290000|2022-01-31 11:08:10|609.64|607.44|609.42|607.22|609.86|607.66|609.42|607.22|0
1643627300000|2022-01-31 11:08:20|609.64|607.44|610.09|607.89|610.09|607.89|609.64|607.44|0
1643627310000|2022-01-31 11:08:30|609.86|607.66|609.76|607.56|610.09|607.89|609.76|607.56|0
1643627320000|2022-01-31 11:08:40|609.86|607.66|609.76|607.56|609.86|607.66|609.76|607.56|0
1643627330000|2022-01-31 11:08:50|609.86|607.66|609.98|607.78|609.98|607.78|609.86|607.66|0
1643627340000|2022-01-31 11:09:00|610.09|607.89|609.53|607.33|610.09|607.89|609.53|607.33|0
1643627350000|2022-01-31 11:09:10|609.64|607.44|609.19|606.99|609.64|607.44|609.19|606.99|0
1643627360000|2022-01-31 11:09:20|608.97|606.77|608.75|606.55|608.97|606.77|608.75|606.55|0
1643627370000|2022-01-31 11:09:30|609.09|606.89|609.19|606.99|609.19|606.99|609.09|606.89|0
1643627380000|2022-01-31 11:09:40|609.42|607.22|609.42|607.22|609.42|607.22|609.42|607.22|0
1643627390000|2022-01-31 11:09:50|609.19|606.99|609.86|607.66|609.86|607.66|609.19|606.99|0
1643627400000|2022-01-31 11:10:00|610.09|607.89|609.86|607.66|610.09|607.89|609.86|607.66|0
1643627410000|2022-01-31 11:10:10|609.64|607.44|609.31|607.11|609.76|607.56|609.31|607.11|0
1643627420000|2022-01-31 11:10:20|609.09|606.89|608.97|606.77|609.09|606.89|608.75|606.55|0
1643627430000|2022-01-31 11:10:30|608.52|606.32|608.52|606.32|608.52|606.32|608.52|606.32|0
1643627440000|2022-01-31 11:10:40|608.42|606.22|608.52|606.32|608.52|606.32|608.42|606.22|0
1643627450000|2022-01-31 11:10:50|609.19|606.99|608.97|606.77|609.42|607.22|608.97|606.77|0
1643627460000|2022-01-31 11:11:00|608.86|606.66|608.75|606.55|608.86|606.66|608.75|606.55|0
1643627470000|2022-01-31 11:11:10|608.97|606.77|608.75|606.55|609.09|606.89|608.75|606.55|0
1643627480000|2022-01-31 11:11:20|609.19|606.99|609.53|607.33|609.64|607.44|609.19|606.99|0
1643627490000|2022-01-31 11:11:30|609.64|607.44|610.31|608.11|610.31|608.11|609.64|607.44|0
1643627500000|2022-01-31 11:11:40|609.98|607.78|609.86|607.66|610.09|607.89|609.76|607.56|0
1643627510000|2022-01-31 11:11:50|610.2|608|611.2|609|611.2|609|610.2|608|0
1643627520000|2022-01-31 11:12:00|611.1|608.9|610.98|608.78|611.1|608.9|610.98|608.78|0
1643627530000|2022-01-31 11:12:10|611.1|608.9|610.98|608.78|611.2|609|610.98|608.78|0
1643627540000|2022-01-31 11:12:20|611.2|609|611.1|608.9|611.2|609|611.1|608.9|0
1643627550000|2022-01-31 11:12:30|611.2|609|611.99|609.79|611.99|609.79|611.2|609|0
1643627560000|2022-01-31 11:12:40|612.1|609.9|612.1|609.9|612.21|610.01|612.1|609.9|0
1643627570000|2022-01-31 11:12:50|613.11|610.91|614.68|612.48|614.68|612.48|613.11|610.91|0
1643627580000|2022-01-31 11:13:00|614.56|612.36|614.11|611.91|614.68|612.48|614.11|611.91|0
1643627590000|2022-01-31 11:13:10|614.34|612.14|613.56|611.36|614.34|612.14|612.99|610.79|0
1643627600000|2022-01-31 11:13:20|613.22|611.02|613.22|611.02|613.33|611.13|613.22|611.02|0
1643627610000|2022-01-31 11:13:30|613.33|611.13|613.11|610.91|613.33|611.13|612.99|610.79|0
1643627620000|2022-01-31 11:13:40|613.33|611.13|613.22|611.02|613.33|611.13|612.99|610.79|0
1643627630000|2022-01-31 11:13:50|613.66|611.46|614|611.8|614|611.8|613.66|611.46|0
1643627640000|2022-01-31 11:14:00|614.11|611.91|614|611.8|614.34|612.14|614|611.8|0
1643627650000|2022-01-31 11:14:10|613.89|611.69|613.66|611.46|613.89|611.69|613.66|611.46|0
1643627660000|2022-01-31 11:14:20|613.78|611.58|613.89|611.69|614.11|611.91|613.78|611.58|0
1643627670000|2022-01-31 11:14:30|615.01|612.81|614.56|612.36|615.01|612.81|614.56|612.36|0
1643627680000|2022-01-31 11:14:40|614.34|612.14|614.34|612.14|614.68|612.48|614.34|612.14|0
1643627690000|2022-01-31 11:14:50|614.78|612.58|614.78|612.58|614.78|612.58|614.78|612.58|0
1643627700000|2022-01-31 11:15:00|614.56|612.36|614.34|612.14|614.68|612.48|614.34|612.14|0
1643627710000|2022-01-31 11:15:10|614.23|612.03|613.66|611.46|614.23|612.03|613.66|611.46|0
1643627720000|2022-01-31 11:15:20|614|611.8|614.78|612.58|614.78|612.58|614|611.8|0
1643627730000|2022-01-31 11:15:30|614.56|612.36|614.56|612.36|614.78|612.58|614.56|612.36|0
1643627740000|2022-01-31 11:15:40|614.45|612.25|614.45|612.25|614.56|612.36|614.34|612.14|0
1643627750000|2022-01-31 11:15:50|614.56|612.36|614.34|612.14|614.56|612.36|614.34|612.14|0
1643627760000|2022-01-31 11:16:00|614.11|611.91|613.89|611.69|614.11|611.91|613.89|611.69|0
1643627770000|2022-01-31 11:16:10|614.23|612.03|614.11|611.91|614.23|612.03|614.11|611.91|0
1643627780000|2022-01-31 11:16:20|613.89|611.69|613.78|611.58|613.89|611.69|613.66|611.46|0
1643627790000|2022-01-31 11:16:30|613.89|611.69|613.89|611.69|613.89|611.69|613.66|611.46|0
1643627800000|2022-01-31 11:16:40|614.11|611.91|613.66|611.46|614.11|611.91|613.66|611.46|0
1643627810000|2022-01-31 11:16:50|613.44|611.24|613.44|611.24|613.66|611.46|613.44|611.24|0
1643627820000|2022-01-31 11:17:00|613.22|611.02|613.22|611.02|613.44|611.24|613.22|611.02|0
1643627830000|2022-01-31 11:17:10|612.54|610.34|612.32|610.12|612.54|610.34|612.1|609.9|0
1643627840000|2022-01-31 11:17:20|612.1|609.9|612.1|609.9|612.1|609.9|612.1|609.9|0
1643627850000|2022-01-31 11:17:30|612.32|610.12|612.77|610.57|612.77|610.57|612.32|610.12|0
1643627860000|2022-01-31 11:17:40|612.66|610.46|612.1|609.9|612.66|610.46|612.1|609.9|0
1643627870000|2022-01-31 11:17:50|612.21|610.01|611.87|609.67|612.21|610.01|611.87|609.67|0
1643627880000|2022-01-31 11:18:00|612.1|609.9|612.1|609.9|612.1|609.9|611.99|609.79|0
1643627890000|2022-01-31 11:18:10|612.54|610.34|612.44|610.24|612.77|610.57|612.32|610.12|0
1643627900000|2022-01-31 11:18:20|612.66|610.46|612.77|610.57|612.77|610.57|612.66|610.46|0
1643627910000|2022-01-31 11:18:30|612.32|610.12|611.99|609.79|612.32|610.12|611.87|609.67|0
1643627920000|2022-01-31 11:18:40|611.87|609.67|611.99|609.79|611.99|609.79|611.77|609.57|0
1643627930000|2022-01-31 11:18:50|611.77|609.57|612.32|610.12|612.32|610.12|611.77|609.57|0
1643627940000|2022-01-31 11:19:00|612.44|610.24|612.32|610.12|612.44|610.24|612.32|610.12|0
1643627950000|2022-01-31 11:19:10|612.99|610.79|612.1|609.9|612.99|610.79|612.1|609.9|0
1643627960000|2022-01-31 11:19:20|611.65|609.45|611.87|609.67|612.1|609.9|611.65|609.45|0
1643627970000|2022-01-31 11:19:30|611.65|609.45|611.43|609.23|611.65|609.45|610.98|608.78|0
1643627980000|2022-01-31 11:19:40|610.98|608.78|611.87|609.67|611.87|609.67|610.98|608.78|0
1643627990000|2022-01-31 11:19:50|611.43|609.23|611.87|609.67|611.87|609.67|611.43|609.23|0
1643628000000|2022-01-31 11:20:00|612.99|610.79|612.99|610.79|612.99|610.79|612.99|610.79|0
1643628010000|2022-01-31 11:20:10|613.22|611.02|612.99|610.79|613.22|611.02|612.77|610.57|0
1643628020000|2022-01-31 11:20:20|613.11|610.91|612.99|610.79|613.11|610.91|612.99|610.79|0
1643628030000|2022-01-31 11:20:30|612.77|610.57|613.66|611.46|613.78|611.58|612.54|610.34|0
1643628040000|2022-01-31 11:20:40|613.21|611.01|612.99|610.79|613.21|611.01|612.99|610.79|0
1643628050000|2022-01-31 11:20:50|613.33|611.13|613.21|611.01|613.33|611.13|613.21|611.01|0
1643628060000|2022-01-31 11:21:00|613.44|611.24|612.32|610.12|613.44|611.24|612.32|610.12|0
1643628070000|2022-01-31 11:21:10|612.1|609.9|612.32|610.12|612.32|610.12|612.1|609.9|0
1643628080000|2022-01-31 11:21:20|612.1|609.9|611.77|609.57|612.1|609.9|611.77|609.57|0
1643628090000|2022-01-31 11:21:30|611.65|609.45|611.65|609.45|611.65|609.45|611.54|609.34|0
1643628100000|2022-01-31 11:21:40|610.98|608.78|610.98|608.78|610.98|608.78|610.98|608.78|0
1643628110000|2022-01-31 11:21:50|610.75|608.55|610.87|608.67|610.87|608.67|610.75|608.55|0
1643628120000|2022-01-31 11:22:00|611.2|609|611.2|609|611.2|609|611.2|609|0
1643628130000|2022-01-31 11:22:10|610.98|608.78|610.65|608.45|610.98|608.78|610.65|608.45|0
1643628140000|2022-01-31 11:22:20|610.31|608.11|610.75|608.55|610.75|608.55|610.31|608.11|0
1643628150000|2022-01-31 11:22:30|611.2|609|611.54|609.34|611.54|609.34|610.98|608.78|0
1643628160000|2022-01-31 11:22:40|611.65|609.45|612.54|610.34|612.54|610.34|611.54|609.34|0
1643628170000|2022-01-31 11:22:50|612.32|610.12|612.44|610.24|612.44|610.24|612.32|610.12|0
1643628180000|2022-01-31 11:23:00|612.32|610.12|611.43|609.23|612.32|610.12|611.43|609.23|0
1643628190000|2022-01-31 11:23:10|611.54|609.34|611.43|609.23|611.54|609.34|611.32|609.12|0
1643628200000|2022-01-31 11:23:20|611.32|609.12|611.99|609.79|611.99|609.79|611.32|609.12|0
1643628210000|2022-01-31 11:23:30|611.87|609.67|611.87|609.67|611.87|609.67|611.65|609.45|0
1643628220000|2022-01-31 11:23:40|612.1|609.9|612.1|609.9|612.1|609.9|611.87|609.67|0
1643628230000|2022-01-31 11:23:50|612.44|610.24|613.66|611.46|613.66|611.46|612.44|610.24|0
1643628240000|2022-01-31 11:24:00|613.44|611.24|613.66|611.46|613.66|611.46|613.44|611.24|0
1643628260000|2022-01-31 11:24:20|613.55|611.35|613.21|611.01|613.66|611.46|613.21|611.01|0
1643628270000|2022-01-31 11:24:30|613.44|611.24|614.33|612.13|614.33|612.13|613.21|611.01|0
1643628280000|2022-01-31 11:24:40|614.11|611.91|614.11|611.91|614.11|611.91|613.66|611.46|0
1643628290000|2022-01-31 11:24:50|613.89|611.69|614.33|612.13|614.33|612.13|613.89|611.69|0
1643628300000|2022-01-31 11:25:00|614.45|612.25|616.35|614.15|616.35|614.15|614.45|612.25|0
1643628310000|2022-01-31 11:25:10|616.13|613.93|616.24|614.04|616.35|614.15|616.13|613.93|0
1643628320000|2022-01-31 11:25:20|616.8|614.6|615.9|613.7|616.8|614.6|615.9|613.7|0
1643628330000|2022-01-31 11:25:30|614.56|612.36|614.11|611.91|614.78|612.58|614.11|611.91|0
1643628340000|2022-01-31 11:25:40|614.33|612.13|614.78|612.58|614.78|612.58|614.33|612.13|0
1643628350000|2022-01-31 11:25:50|614.56|612.36|614.45|612.25|615|612.8|614.45|612.25|0
1643628360000|2022-01-31 11:26:00|614|611.8|613.89|611.69|614.33|612.13|613.89|611.69|0
1643628370000|2022-01-31 11:26:10|614|611.8|614.33|612.13|614.33|612.13|614|611.8|0
1643628380000|2022-01-31 11:26:20|614.45|612.25|613.89|611.69|614.67|612.47|613.89|611.69|0
1643628390000|2022-01-31 11:26:30|613.66|611.46|613.89|611.69|614.11|611.91|613.66|611.46|0
1643628400000|2022-01-31 11:26:40|614.33|612.13|614.33|612.13|614.67|612.47|614.33|612.13|0
1643628410000|2022-01-31 11:26:50|614|611.8|614.56|612.36|614.56|612.36|614|611.8|0
1643628420000|2022-01-31 11:27:00|614.78|612.58|615.35|613.15|615.35|613.15|614.67|612.47|0
1643628430000|2022-01-31 11:27:10|615.57|613.37|615.68|613.48|615.68|613.48|615.45|613.25|0
1643628440000|2022-01-31 11:27:20|615.45|613.25|615.45|613.25|615.45|613.25|615.23|613.03|0
1643628450000|2022-01-31 11:27:30|615.68|613.48|615.68|613.48|615.68|613.48|615.45|613.25|0
1643628460000|2022-01-31 11:27:40|615.79|613.59|616.12|613.92|616.12|613.92|615.79|613.59|0
1643628470000|2022-01-31 11:27:50|616.24|614.04|615.79|613.59|616.24|614.04|615.68|613.48|0
1643628480000|2022-01-31 11:28:00|615.9|613.7|617.14|614.94|617.14|614.94|615.9|613.7|0
1643628490000|2022-01-31 11:28:10|617.02|614.82|617.02|614.82|617.36|615.16|617.02|614.82|0
1643628500000|2022-01-31 11:28:20|617.14|614.94|617.25|615.05|617.25|615.05|617.02|614.82|0
1643628510000|2022-01-31 11:28:30|617.47|615.27|617.69|615.49|617.69|615.49|617.02|614.82|0
1643628520000|2022-01-31 11:28:40|617.92|615.72|617.47|615.27|618.14|615.94|617.47|615.27|0
1643628530000|2022-01-31 11:28:50|617.69|615.49|617.69|615.49|617.69|615.49|617.47|615.27|0
1643628540000|2022-01-31 11:29:00|617.47|615.27|616.91|614.71|617.47|615.27|616.8|614.6|0
1643628550000|2022-01-31 11:29:10|617.02|614.82|616.57|614.37|617.02|614.82|616.57|614.37|0
1643628560000|2022-01-31 11:29:20|616.8|614.6|616.47|614.27|616.8|614.6|616.47|614.27|0
1643628570000|2022-01-31 11:29:30|616.35|614.15|616.35|614.15|616.35|614.15|615.45|613.25|0
1643628580000|2022-01-31 11:29:40|615.9|613.7|615.79|613.59|615.9|613.7|615.68|613.48|0
1643628590000|2022-01-31 11:29:50|615.9|613.7|615.23|613.03|615.9|613.7|615.23|613.03|0
1643628600000|2022-01-31 11:30:00|615.45|613.25|615.23|613.03|615.45|613.25|615.23|613.03|0
1643628610000|2022-01-31 11:30:10|614.78|612.58|614.78|612.58|614.78|612.58|614.78|612.58|0
1643628620000|2022-01-31 11:30:20|614.56|612.36|614.67|612.47|615|612.8|614.56|612.36|0
1643628630000|2022-01-31 11:30:30|614.11|611.91|613.88|611.68|614.11|611.91|613.88|611.68|0
1643628640000|2022-01-31 11:30:40|614|611.8|613.88|611.68|614.33|612.13|613.88|611.68|0
1643628650000|2022-01-31 11:30:50|613.78|611.58|614.11|611.91|614.11|611.91|613.78|611.58|0
1643628660000|2022-01-31 11:31:00|613.88|611.68|614.11|611.91|614.11|611.91|613.88|611.68|0
1643628670000|2022-01-31 11:31:10|613.66|611.46|614.11|611.91|614.33|612.13|613.66|611.46|0
1643628680000|2022-01-31 11:31:20|614.33|612.13|614.9|612.7|614.9|612.7|614.11|611.91|0
1643628690000|2022-01-31 11:31:30|614.67|612.47|614.33|612.13|614.67|612.47|614.33|612.13|0
1643628700000|2022-01-31 11:31:40|614.11|611.91|614.11|611.91|614.11|611.91|614.11|611.91|0
1643628710000|2022-01-31 11:31:50|614.22|612.02|614.11|611.91|614.33|612.13|614.11|611.91|0
1643628720000|2022-01-31 11:32:00|614.78|612.58|614.78|612.58|614.78|612.58|614.56|612.36|0
1643628730000|2022-01-31 11:32:10|615|612.8|614.56|612.36|615.45|613.25|614.56|612.36|0
1643628740000|2022-01-31 11:32:20|614.78|612.58|614.22|612.02|614.78|612.58|614.11|611.91|0
1643628750000|2022-01-31 11:32:30|615|612.8|615|612.8|615|612.8|614.78|612.58|0
1643628760000|2022-01-31 11:32:40|615.23|613.03|615.9|613.7|615.9|613.7|615|612.8|0
1643628770000|2022-01-31 11:32:50|616.12|613.92|616.35|614.15|616.35|614.15|616.12|613.92|0
1643628780000|2022-01-31 11:33:00|616.57|614.37|617.02|614.82|617.02|614.82|616.57|614.37|0
1643628790000|2022-01-31 11:33:10|616.8|614.6|615.9|613.7|616.8|614.6|615.9|613.7|0
1643628800000|2022-01-31 11:33:20|615.79|613.59|615.68|613.48|615.9|613.7|615.68|613.48|0
1643628810000|2022-01-31 11:33:30|615.45|613.25|615.34|613.14|615.9|613.7|615.34|613.14|0
1643628820000|2022-01-31 11:33:40|615.45|613.25|615.45|613.25|615.45|613.25|615.45|613.25|0
1643628830000|2022-01-31 11:33:50|615.23|613.03|615|612.8|615.23|613.03|615|612.8|0
1643628840000|2022-01-31 11:34:00|615.23|613.03|615.23|613.03|615.23|613.03|615|612.8|0
1643628850000|2022-01-31 11:34:10|615.68|613.48|616.12|613.92|616.12|613.92|615.68|613.48|0
1643628860000|2022-01-31 11:34:20|615.9|613.7|616.35|614.15|616.35|614.15|615.9|613.7|0
1643628870000|2022-01-31 11:34:30|615.9|613.7|615.9|613.7|616.02|613.82|615.9|613.7|0
1643628880000|2022-01-31 11:34:40|615.45|613.25|615|612.8|615.45|613.25|615|612.8|0
1643628890000|2022-01-31 11:34:50|614.9|612.7|613.88|611.68|614.9|612.7|613.88|611.68|0
1643628900000|2022-01-31 11:35:00|613.78|611.58|614.22|612.02|614.22|612.02|613.78|611.58|0
1643628910000|2022-01-31 11:35:10|614.11|611.91|614.11|611.91|614.33|612.13|613.78|611.58|0
1643628920000|2022-01-31 11:35:20|613.88|611.68|614.33|612.13|614.33|612.13|613.66|611.46|0
1643628930000|2022-01-31 11:35:30|614.56|612.36|614.45|612.25|614.56|612.36|614.33|612.13|0
1643628940000|2022-01-31 11:35:40|614.56|612.36|614.33|612.13|614.56|612.36|614.33|612.13|0
1643628950000|2022-01-31 11:35:50|614.78|612.58|614.56|612.36|614.78|612.58|614.45|612.25|0
1643628960000|2022-01-31 11:36:00|614.33|612.13|614.22|612.02|614.33|612.13|614.11|611.91|0
1643628970000|2022-01-31 11:36:10|614.45|612.25|615.12|612.92|615.12|612.92|614.45|612.25|0
1643628980000|2022-01-31 11:36:20|615.67|613.47|616.02|613.82|616.02|613.82|615.67|613.47|0
1643628990000|2022-01-31 11:36:30|615.9|613.7|615.9|613.7|616.12|613.92|615.9|613.7|0
1643629000000|2022-01-31 11:36:40|616.12|613.92|616.12|613.92|616.12|613.92|616.12|613.92|0
1643629010000|2022-01-31 11:36:50|615.23|613.03|615|612.8|615.23|613.03|614.78|612.58|0
1643629020000|2022-01-31 11:37:00|615.23|613.03|615|612.8|615.23|613.03|614.78|612.58|0
1643629030000|2022-01-31 11:37:10|614.11|611.91|613.66|611.46|614.55|612.35|613.44|611.24|0
1643629040000|2022-01-31 11:37:20|613.88|611.68|613.66|611.46|613.88|611.68|613.44|611.24|0
1643629050000|2022-01-31 11:37:30|613.44|611.24|613.88|611.68|613.88|611.68|613.21|611.01|0
1643629060000|2022-01-31 11:37:40|614.22|612.02|614.11|611.91|614.22|612.02|614.11|611.91|0
1643629070000|2022-01-31 11:37:50|613.88|611.68|613.78|611.58|614.11|611.91|613.78|611.58|0
1643629080000|2022-01-31 11:38:00|613.88|611.68|614.45|612.25|614.45|612.25|613.78|611.58|0
1643629090000|2022-01-31 11:38:10|614.55|612.35|614.33|612.13|614.55|612.35|614.33|612.13|0
1643629100000|2022-01-31 11:38:20|614.55|612.35|615|612.8|615.23|613.03|614.55|612.35|0
1643629110000|2022-01-31 11:38:30|615.12|612.92|614.78|612.58|615.12|612.92|614.78|612.58|0
1643629120000|2022-01-31 11:38:40|614.45|612.25|613.44|611.24|614.45|612.25|613.44|611.24|0
1643629130000|2022-01-31 11:38:50|613.66|611.46|613.66|611.46|613.88|611.68|613.66|611.46|0
1643629140000|2022-01-31 11:39:00|613.88|611.68|613.88|611.68|613.88|611.68|613.88|611.68|0
1643629150000|2022-01-31 11:39:10|614.11|611.91|614.11|611.91|614.11|611.91|614.11|611.91|0
1643629160000|2022-01-31 11:39:20|614.22|612.02|615|612.8|615.23|613.03|614.22|612.02|0
1643629170000|2022-01-31 11:39:30|614.78|612.58|615.45|613.25|615.45|613.25|614.78|612.58|0
1643629180000|2022-01-31 11:39:40|615.23|613.03|615.12|612.92|615.23|613.03|615.12|612.92|0
1643629190000|2022-01-31 11:39:50|615.45|613.25|615.67|613.47|615.67|613.47|615.45|613.25|0
1643629200000|2022-01-31 11:40:00|615.23|613.03|615.45|613.25|615.45|613.25|615.23|613.03|0
1643629210000|2022-01-31 11:40:10|614.89|612.69|615.34|613.14|615.34|613.14|614.89|612.69|0
1643629220000|2022-01-31 11:40:20|615.23|613.03|615.23|613.03|615.45|613.25|615.23|613.03|0
1643629230000|2022-01-31 11:40:30|615.34|613.14|614.55|612.35|615.34|613.14|614.55|612.35|0
1643629240000|2022-01-31 11:40:40|615.45|613.25|615.9|613.7|616.24|614.04|615.45|613.25|0
1643629250000|2022-01-31 11:40:50|615.79|613.59|615.9|613.7|616.12|613.92|615.79|613.59|0
1643629260000|2022-01-31 11:41:00|616.35|614.15|616.01|613.81|616.35|614.15|615.67|613.47|0
1643629270000|2022-01-31 11:41:10|615.9|613.7|615|612.8|615.9|613.7|614.67|612.47|0
1643629280000|2022-01-31 11:41:20|614.55|612.35|614.78|612.58|614.78|612.58|614.55|612.35|0
1643629290000|2022-01-31 11:41:30|614.55|612.35|614.33|612.13|614.78|612.58|614.33|612.13|0
1643629300000|2022-01-31 11:41:40|614|611.8|614.33|612.13|614.33|612.13|614|611.8|0
1643629310000|2022-01-31 11:41:50|613.88|611.68|614.11|611.91|614.11|611.91|613.88|611.68|0
1643629320000|2022-01-31 11:42:00|614.33|612.13|614.11|611.91|614.33|612.13|614.11|611.91|0
1643629330000|2022-01-31 11:42:10|614.22|612.02|614.11|611.91|614.55|612.35|614.11|611.91|0
1643629340000|2022-01-31 11:42:20|613.77|611.57|613.88|611.68|614|611.8|613.77|611.57|0
1643629350000|2022-01-31 11:42:30|614|611.8|615.57|613.37|615.57|613.37|614|611.8|0
1643629360000|2022-01-31 11:42:40|615.45|613.25|615.67|613.47|615.67|613.47|615.45|613.25|0
1643629370000|2022-01-31 11:42:50|615.45|613.25|615.45|613.25|615.45|613.25|615.45|613.25|0
1643629380000|2022-01-31 11:43:00|615.67|613.47|616.01|613.81|616.01|613.81|615.67|613.47|0
1643629390000|2022-01-31 11:43:10|615.57|613.37|615.67|613.47|615.9|613.7|615.57|613.37|0
1643629400000|2022-01-31 11:43:20|615.45|613.25|615.79|613.59|615.79|613.59|615.45|613.25|0
1643629410000|2022-01-31 11:43:30|615.67|613.47|615.79|613.59|616.01|613.81|615.67|613.47|0
1643629420000|2022-01-31 11:43:40|615.9|613.7|614.89|612.69|615.9|613.7|614.89|612.69|0
1643629430000|2022-01-31 11:43:50|614.78|612.58|614.55|612.35|614.78|612.58|614.55|612.35|0
1643629440000|2022-01-31 11:44:00|614.78|612.58|615.67|613.47|615.67|613.47|614.55|612.35|0
1643629450000|2022-01-31 11:44:10|615.45|613.25|615.45|613.25|615.45|613.25|615.45|613.25|0
1643629460000|2022-01-31 11:44:20|615.57|613.37|616.79|614.59|616.79|614.59|615.57|613.37|0
1643629470000|2022-01-31 11:44:30|616.91|614.71|616.57|614.37|616.91|614.71|616.57|614.37|0
1643629480000|2022-01-31 11:44:40|616.69|614.49|616.79|614.59|616.79|614.59|616.35|614.15|0
1643629490000|2022-01-31 11:44:50|617.24|615.04|617.47|615.27|617.47|615.27|617.24|615.04|0
1643629500000|2022-01-31 11:45:00|617.24|615.04|617.69|615.49|617.69|615.49|617.24|615.04|0
1643629510000|2022-01-31 11:45:10|617.58|615.38|616.79|614.59|617.58|615.38|616.79|614.59|0
1643629520000|2022-01-31 11:45:20|616.57|614.37|616.57|614.37|616.79|614.59|616.35|614.15|0
1643629530000|2022-01-31 11:45:30|616.69|614.49|616.91|614.71|616.91|614.71|616.69|614.49|0
1643629540000|2022-01-31 11:45:40|616.57|614.37|615.23|613.03|616.57|614.37|615.23|613.03|0
1643629550000|2022-01-31 11:45:50|615.12|612.92|615.45|613.25|615.67|613.47|615.12|612.92|0
1643629560000|2022-01-31 11:46:00|615.67|613.47|615.12|612.92|615.67|613.47|615|612.8|0
1643629570000|2022-01-31 11:46:10|615.45|613.25|615.45|613.25|615.45|613.25|615.34|613.14|0
1643629580000|2022-01-31 11:46:20|615.79|613.59|615.34|613.14|615.79|613.59|615.34|613.14|0
1643629590000|2022-01-31 11:46:30|615.22|613.02|615.9|613.7|615.9|613.7|615.22|613.02|0
1643629600000|2022-01-31 11:46:40|616.12|613.92|616.69|614.49|616.69|614.49|616.12|613.92|0
1643629610000|2022-01-31 11:46:50|616.57|614.37|616.79|614.59|617.02|614.82|616.57|614.37|0
1643629620000|2022-01-31 11:47:00|616.69|614.49|616.46|614.26|616.79|614.59|616.35|614.15|0
1643629630000|2022-01-31 11:47:10|616.01|613.81|615.34|613.14|616.12|613.92|615.34|613.14|0
1643629640000|2022-01-31 11:47:20|615.22|613.02|615.57|613.37|615.57|613.37|615.22|613.02|0
1643629650000|2022-01-31 11:47:30|615.22|613.02|614.89|612.69|615.45|613.25|614.89|612.69|0
1643629660000|2022-01-31 11:47:40|614.67|612.47|615|612.8|615|612.8|614.55|612.35|0
1643629670000|2022-01-31 11:47:50|614.78|612.58|615|612.8|615.34|613.14|614.78|612.58|0
1643629680000|2022-01-31 11:48:00|615.22|613.02|615.9|613.7|615.9|613.7|615.22|613.02|0
1643629690000|2022-01-31 11:48:10|616.12|613.92|616.57|614.37|616.57|614.37|616.12|613.92|0
1643629700000|2022-01-31 11:48:20|616.12|613.92|616.34|614.14|616.34|614.14|616.12|613.92|0
1643629710000|2022-01-31 11:48:30|616.57|614.37|615.9|613.7|616.57|614.37|615.67|613.47|0
1643629720000|2022-01-31 11:48:40|615.67|613.47|615|612.8|615.67|613.47|615|612.8|0
1643629730000|2022-01-31 11:48:50|615.34|613.14|615.22|613.02|615.34|613.14|615.22|613.02|0
1643629740000|2022-01-31 11:49:00|615.12|612.92|615.45|613.25|615.45|613.25|615.12|612.92|0
1643629750000|2022-01-31 11:49:10|615.9|613.7|615.67|613.47|615.9|613.7|615.67|613.47|0
1643629760000|2022-01-31 11:49:20|615.56|613.36|615.9|613.7|615.9|613.7|615.56|613.36|0
1643629770000|2022-01-31 11:49:30|615.67|613.47|615.56|613.36|615.67|613.47|615.56|613.36|0
1643629780000|2022-01-31 11:49:40|615.45|613.25|615.67|613.47|615.67|613.47|615.45|613.25|0
1643629790000|2022-01-31 11:49:50|616.01|613.81|615.56|613.36|616.12|613.92|615.56|613.36|0
1643629800000|2022-01-31 11:50:00|615.79|613.59|615.9|613.7|615.9|613.7|615.45|613.25|0
1643629810000|2022-01-31 11:50:10|615.67|613.47|614.78|612.58|615.67|613.47|614.78|612.58|0
1643629820000|2022-01-31 11:50:20|614.55|612.35|614.78|612.58|614.78|612.58|614.44|612.24|0
1643629830000|2022-01-31 11:50:30|615|612.8|615|612.8|615|612.8|614.78|612.58|0
1643629840000|2022-01-31 11:50:40|615.22|613.02|615|612.8|615.22|613.02|615|612.8|0
1643629850000|2022-01-31 11:50:50|615.22|613.02|615|612.8|615.22|613.02|615|612.8|0
1643629860000|2022-01-31 11:51:00|614.78|612.58|614.78|612.58|614.78|612.58|614.78|612.58|0
1643629870000|2022-01-31 11:51:10|614.55|612.35|614.33|612.13|614.55|612.35|614.33|612.13|0
1643629880000|2022-01-31 11:51:20|614.67|612.47|614.44|612.24|614.67|612.47|614.44|612.24|0
1643629890000|2022-01-31 11:51:30|614.33|612.13|614.33|612.13|614.33|612.13|614.33|612.13|0
1643629900000|2022-01-31 11:51:40|614.55|612.35|614.89|612.69|614.89|612.69|614.55|612.35|0
1643629910000|2022-01-31 11:51:50|614.78|612.58|614.55|612.35|614.78|612.58|614.33|612.13|0
1643629920000|2022-01-31 11:52:00|614.78|612.58|615.45|613.25|615.56|613.36|614.78|612.58|0
1643629930000|2022-01-31 11:52:10|615|612.8|615|612.8|615|612.8|615|612.8|0
1643629940000|2022-01-31 11:52:20|615.22|613.02|614.55|612.35|615.22|613.02|614.55|612.35|0
1643629950000|2022-01-31 11:52:30|614.89|612.69|614.55|612.35|614.89|612.69|614.33|612.13|0
1643629960000|2022-01-31 11:52:40|614.33|612.13|614.55|612.35|614.55|612.35|614.33|612.13|0
1643629970000|2022-01-31 11:52:50|614.33|612.13|614.44|612.24|614.55|612.35|614.33|612.13|0
1643629980000|2022-01-31 11:53:00|614.33|612.13|613.21|611.01|614.33|612.13|613.21|611.01|0
1643629990000|2022-01-31 11:53:10|612.98|610.78|613.1|610.9|613.21|611.01|612.98|610.78|0
1643630000000|2022-01-31 11:53:20|612.98|610.78|613.21|611.01|613.21|611.01|612.88|610.68|0
1643630010000|2022-01-31 11:53:30|613.1|610.9|614.1|611.9|614.1|611.9|613.1|610.9|0
1643630020000|2022-01-31 11:53:40|614.55|612.35|614.33|612.13|614.55|612.35|614.33|612.13|0
1643630030000|2022-01-31 11:53:50|614.1|611.9|614.22|612.02|614.22|612.02|614.1|611.9|0
1643630040000|2022-01-31 11:54:00|614.1|611.9|614.33|612.13|614.55|612.35|614.1|611.9|0
1643630050000|2022-01-31 11:54:10|614.55|612.35|615.45|613.25|615.45|613.25|614.55|612.35|0
1643630060000|2022-01-31 11:54:20|615.67|613.47|615.22|613.02|615.67|613.47|615|612.8|0
1643630070000|2022-01-31 11:54:30|615.45|613.25|615.22|613.02|615.45|613.25|615.22|613.02|0
1643630080000|2022-01-31 11:54:40|615.45|613.25|615|612.8|615.45|613.25|615|612.8|0
1643630090000|2022-01-31 11:54:50|614.78|612.58|615.22|613.02|615.22|613.02|614.78|612.58|0
1643630100000|2022-01-31 11:55:00|615.12|612.92|615|612.8|615.12|612.92|615|612.8|0
1643630110000|2022-01-31 11:55:10|615.22|613.02|615|612.8|615.22|613.02|615|612.8|0
1643630120000|2022-01-31 11:55:20|614.78|612.58|614.33|612.13|614.78|612.58|614.33|612.13|0
1643630130000|2022-01-31 11:55:30|614.55|612.35|614.44|612.24|614.55|612.35|614.33|612.13|0
1643630140000|2022-01-31 11:55:40|614.22|612.02|613.88|611.68|614.33|612.13|613.88|611.68|0
1643630150000|2022-01-31 11:55:50|613.21|611.01|613.21|611.01|613.43|611.23|613.21|611.01|0
1643630160000|2022-01-31 11:56:00|613.1|610.9|613.21|611.01|613.21|611.01|612.98|610.78|0
1643630170000|2022-01-31 11:56:10|614.1|611.9|613.43|611.23|614.1|611.9|613.43|611.23|0
1643630180000|2022-01-31 11:56:20|613.21|611.01|612.98|610.78|613.21|611.01|612.98|610.78|0
1643630190000|2022-01-31 11:56:30|612.65|610.45|612.98|610.78|613.21|611.01|612.65|610.45|0
1643630200000|2022-01-31 11:56:40|612.76|610.56|612.54|610.34|612.76|610.56|612.43|610.23|0
1643630210000|2022-01-31 11:56:50|612.31|610.11|612.54|610.34|612.54|610.34|612.09|609.89|0
1643630220000|2022-01-31 11:57:00|612.31|610.11|612.54|610.34|612.76|610.56|612.31|610.11|0
1643630230000|2022-01-31 11:57:10|612.88|610.68|612.65|610.45|612.98|610.78|612.65|610.45|0
1643630240000|2022-01-31 11:57:20|612.76|610.56|612.76|610.56|612.98|610.78|612.76|610.56|0
1643630250000|2022-01-31 11:57:30|612.54|610.34|612.54|610.34|612.54|610.34|612.54|610.34|0
1643630260000|2022-01-31 11:57:40|612.65|610.45|612.88|610.68|612.88|610.68|612.65|610.45|0
1643630270000|2022-01-31 11:57:50|612.76|610.56|613.21|611.01|613.21|611.01|612.76|610.56|0
1643630280000|2022-01-31 11:58:00|613.32|611.12|613.43|611.23|613.43|611.23|612.98|610.78|0
1643630290000|2022-01-31 11:58:10|613.66|611.46|613.66|611.46|613.66|611.46|613.43|611.23|0
1643630300000|2022-01-31 11:58:20|613.43|611.23|613.88|611.68|613.88|611.68|613.43|611.23|0
1643630310000|2022-01-31 11:58:30|613.66|611.46|614.1|611.9|614.1|611.9|613.66|611.46|0
1643630320000|2022-01-31 11:58:40|614|611.8|614.33|612.13|614.33|612.13|613.88|611.68|0
1643630330000|2022-01-31 11:58:50|614.1|611.9|614.1|611.9|614.33|612.13|614.1|611.9|0
1643630340000|2022-01-31 11:59:00|614|611.8|614.33|612.13|614.33|612.13|614|611.8|0
1643630350000|2022-01-31 11:59:10|615|612.8|615.22|613.02|615.45|613.25|615|612.8|0
1643630360000|2022-01-31 11:59:20|615.45|613.25|615.34|613.14|615.45|613.25|615.22|613.02|0
1643630370000|2022-01-31 11:59:30|615.22|613.02|615|612.8|615.22|613.02|615|612.8|0
1643630380000|2022-01-31 11:59:40|614.77|612.57|614.55|612.35|614.77|612.57|614.33|612.13|0
1643630390000|2022-01-31 11:59:50|614.44|612.24|613.88|611.68|614.44|612.24|613.88|611.68|0
1643630400000|2022-01-31 12:00:00|614.1|611.9|612.98|610.78|614.1|611.9|612.98|610.78|0
1643630410000|2022-01-31 12:00:10|612.54|610.34|612.88|610.68|612.88|610.68|612.54|610.34|0
1643630420000|2022-01-31 12:00:20|612.76|610.56|612.98|610.78|612.98|610.78|612.31|610.11|0
1643630430000|2022-01-31 12:00:30|613.99|611.79|614.33|612.13|614.33|612.13|613.99|611.79|0
1643630440000|2022-01-31 12:00:40|614.55|612.35|614.77|612.57|615.45|613.25|614.55|612.35|0
1643630450000|2022-01-31 12:00:50|614.67|612.47|614.77|612.57|615|612.8|614.67|612.47|0
1643630460000|2022-01-31 12:01:00|614.1|611.9|613.43|611.23|614.1|611.9|613.43|611.23|0
1643630470000|2022-01-31 12:01:10|613.88|611.68|613.88|611.68|614.1|611.9|613.88|611.68|0
1643630480000|2022-01-31 12:01:20|613.65|611.45|613.65|611.45|613.65|611.45|613.65|611.45|0
1643630490000|2022-01-31 12:01:30|613.77|611.57|613.88|611.68|613.88|611.68|613.77|611.57|0
1643630500000|2022-01-31 12:01:40|613.55|611.35|613.65|611.45|613.65|611.45|613.43|611.23|0
1643630510000|2022-01-31 12:01:50|613.77|611.57|613.77|611.57|613.77|611.57|613.65|611.45|0
1643630520000|2022-01-31 12:02:00|613.88|611.68|614.1|611.9|614.1|611.9|613.43|611.23|0
1643630530000|2022-01-31 12:02:10|613.88|611.68|613.88|611.68|613.88|611.68|613.88|611.68|0
1643630540000|2022-01-31 12:02:20|613.65|611.45|614.89|612.69|614.89|612.69|613.65|611.45|0
1643630550000|2022-01-31 12:02:30|614.77|612.57|614.89|612.69|615.11|612.91|614.77|612.57|0
1643630560000|2022-01-31 12:02:40|615.11|612.91|615|612.8|615.11|612.91|615|612.8|0
1643630570000|2022-01-31 12:02:50|615.22|613.02|614.89|612.69|615.22|613.02|614.67|612.47|0
1643630580000|2022-01-31 12:03:00|614.67|612.47|615.22|613.02|615.22|613.02|614.67|612.47|0
1643630590000|2022-01-31 12:03:10|615.11|612.91|615.22|613.02|615.22|613.02|615|612.8|0
1643630600000|2022-01-31 12:03:20|615.45|613.25|615.89|613.69|615.89|613.69|615.45|613.25|0
1643630610000|2022-01-31 12:03:30|616.12|613.92|616.79|614.59|616.91|614.71|616.12|613.92|0
1643630620000|2022-01-31 12:03:40|616.12|613.92|616.12|613.92|616.12|613.92|615.89|613.69|0
1643630630000|2022-01-31 12:03:50|616.57|614.37|616.91|614.71|616.91|614.71|616.57|614.37|0
1643630640000|2022-01-31 12:04:00|617.01|614.81|616.79|614.59|617.01|614.81|616.79|614.59|0
1643630650000|2022-01-31 12:04:10|616.57|614.37|616.57|614.37|616.57|614.37|616.57|614.37|0
1643630660000|2022-01-31 12:04:20|616.68|614.48|617.01|614.81|617.01|614.81|616.68|614.48|0
1643630680000|2022-01-31 12:04:40|616.46|614.26|617.46|615.26|617.46|615.26|616.46|614.26|0
1643630690000|2022-01-31 12:04:50|617.69|615.49|619.48|617.28|619.48|617.28|617.69|615.49|0
1643630700000|2022-01-31 12:05:00|620.16|617.96|621.28|619.08|621.28|619.08|620.16|617.96|0
1643630710000|2022-01-31 12:05:10|620.83|618.63|620.38|618.18|620.83|618.63|620.38|618.18|0
1643630720000|2022-01-31 12:05:20|619.48|617.28|619.03|616.83|619.48|617.28|618.81|616.61|0
1643630730000|2022-01-31 12:05:30|619.71|617.51|619.48|617.28|619.93|617.73|619.48|617.28|0
1643630740000|2022-01-31 12:05:40|619.71|617.51|619.93|617.73|619.93|617.73|619.71|617.51|0
1643630750000|2022-01-31 12:05:50|620.16|617.96|619.93|617.73|620.16|617.96|619.71|617.51|0
1643630760000|2022-01-31 12:06:00|619.48|617.28|620.61|618.41|620.61|618.41|619.48|617.28|0
1643630770000|2022-01-31 12:06:10|620.38|618.18|620.83|618.63|620.83|618.63|620.38|618.18|0
1643630780000|2022-01-31 12:06:20|620.61|618.41|620.38|618.18|620.61|618.41|620.38|618.18|0
1643630790000|2022-01-31 12:06:30|620.61|618.41|621.05|618.85|621.05|618.85|620.61|618.41|0
1643630800000|2022-01-31 12:06:40|621.28|619.08|621.28|619.08|621.28|619.08|621.28|619.08|0
1643630810000|2022-01-31 12:06:50|621.17|618.97|621.5|619.3|621.62|619.42|621.17|618.97|0
1643630820000|2022-01-31 12:07:00|622.18|619.98|621.05|618.85|622.18|619.98|621.05|618.85|0
1643630830000|2022-01-31 12:07:10|621.28|619.08|622.18|619.98|622.18|619.98|621.28|619.08|0
1643630840000|2022-01-31 12:07:20|623.08|620.88|623.3|621.1|623.3|621.1|622.85|620.65|0
1643630850000|2022-01-31 12:07:30|623.42|621.22|623.53|621.33|623.53|621.33|623.42|621.22|0
1643630860000|2022-01-31 12:07:40|623.75|621.55|623.08|620.88|623.75|621.55|623.08|620.88|0
1643630870000|2022-01-31 12:07:50|623.3|621.1|623.53|621.33|623.75|621.55|623.3|621.1|0
1643630880000|2022-01-31 12:08:00|623.98|621.78|623.75|621.55|623.98|621.78|623.75|621.55|0
1643630890000|2022-01-31 12:08:10|623.98|621.78|624.43|622.23|624.43|622.23|623.98|621.78|0
1643630900000|2022-01-31 12:08:20|624.88|622.68|624.88|622.68|624.88|622.68|624.65|622.45|0
1643630910000|2022-01-31 12:08:30|624.65|622.45|624.88|622.68|624.88|622.68|624.65|622.45|0
1643630920000|2022-01-31 12:08:40|624.65|622.45|624.88|622.68|624.88|622.68|624.2|622|0
1643630930000|2022-01-31 12:08:50|625.1|622.9|624.88|622.68|625.1|622.9|624.65|622.45|0
1643630940000|2022-01-31 12:09:00|624.43|622.23|624.88|622.68|624.88|622.68|624.43|622.23|0
1643630950000|2022-01-31 12:09:10|624.65|622.45|624.65|622.45|624.65|622.45|624.65|622.45|0
1643630960000|2022-01-31 12:09:20|624.77|622.57|623.53|621.33|624.77|622.57|623.53|621.33|0
1643630970000|2022-01-31 12:09:30|624.09|621.89|623.42|621.22|624.09|621.89|623.3|621.1|0
1643630980000|2022-01-31 12:09:40|623.08|620.88|623.53|621.33|623.53|621.33|622.85|620.65|0
1643630990000|2022-01-31 12:09:50|623.08|620.88|623.08|620.88|623.08|620.88|622.85|620.65|0
1643631000000|2022-01-31 12:10:00|623.19|620.99|623.3|621.1|623.53|621.33|623.19|620.99|0
1643631010000|2022-01-31 12:10:10|622.85|620.65|622.85|620.65|623.08|620.88|622.85|620.65|0
1643631020000|2022-01-31 12:10:20|622.63|620.43|622.18|619.98|622.63|620.43|622.18|619.98|0
1643631030000|2022-01-31 12:10:30|621.84|619.64|621.73|619.53|621.84|619.64|621.5|619.3|0
1643631040000|2022-01-31 12:10:40|621.5|619.3|621.73|619.53|621.73|619.53|621.05|618.85|0
1643631050000|2022-01-31 12:10:50|622.63|620.43|622.18|619.98|622.63|620.43|622.18|619.98|0
1643631060000|2022-01-31 12:11:00|622.4|620.2|621.73|619.53|622.4|620.2|621.73|619.53|0
1643631070000|2022-01-31 12:11:10|621.62|619.42|620.95|618.75|621.62|619.42|620.95|618.75|0
1643631080000|2022-01-31 12:11:20|621.05|618.85|620.38|618.18|621.05|618.85|620.38|618.18|0
1643631090000|2022-01-31 12:11:30|620.15|617.95|620.6|618.4|620.6|618.4|620.15|617.95|0
1643631100000|2022-01-31 12:11:40|620.83|618.63|620.38|618.18|620.83|618.63|620.38|618.18|0
1643631110000|2022-01-31 12:11:50|620.6|618.4|621.73|619.53|621.73|619.53|620.6|618.4|0
1643631120000|2022-01-31 12:12:00|621.62|619.42|621.5|619.3|621.73|619.53|621.5|619.3|0
1643631130000|2022-01-31 12:12:10|621.62|619.42|621.95|619.75|621.95|619.75|621.62|619.42|0
1643631140000|2022-01-31 12:12:20|621.73|619.53|621.73|619.53|621.73|619.53|621.5|619.3|0
1643631150000|2022-01-31 12:12:30|621.95|619.75|622.18|619.98|622.18|619.98|621.95|619.75|0
1643631160000|2022-01-31 12:12:40|621.95|619.75|621.95|619.75|621.95|619.75|621.84|619.64|0
1643631170000|2022-01-31 12:12:50|622.4|620.2|622.4|620.2|622.4|620.2|622.4|620.2|0
1643631180000|2022-01-31 12:13:00|622.29|620.09|622.85|620.65|622.85|620.65|622.29|620.09|0
1643631190000|2022-01-31 12:13:10|622.4|620.2|621.84|619.64|622.4|620.2|621.84|619.64|0
1643631200000|2022-01-31 12:13:20|621.73|619.53|622.29|620.09|622.29|620.09|621.73|619.53|0
1643631210000|2022-01-31 12:13:30|622.18|619.98|622.97|620.77|622.97|620.77|622.18|619.98|0
1643631220000|2022-01-31 12:13:40|623.08|620.88|623.53|621.33|623.53|621.33|623.08|620.88|0
1643631230000|2022-01-31 12:13:50|623.75|621.55|622.85|620.65|623.75|621.55|622.85|620.65|0
1643631240000|2022-01-31 12:14:00|623.08|620.88|623.3|621.1|623.3|621.1|622.63|620.43|0
1643631250000|2022-01-31 12:14:10|623.19|620.99|623.3|621.1|623.42|621.22|623.08|620.88|0
1643631260000|2022-01-31 12:14:20|623.75|621.55|624.2|622|624.2|622|623.75|621.55|0
1643631270000|2022-01-31 12:14:30|623.98|621.78|624.2|622|624.2|622|623.98|621.78|0
1643631280000|2022-01-31 12:14:40|624.32|622.12|624.2|622|624.32|622.12|624.2|622|0
1643631290000|2022-01-31 12:14:50|624.65|622.45|624.65|622.45|624.77|622.57|624.65|622.45|0
1643631300000|2022-01-31 12:15:00|624.77|622.57|625.33|623.13|625.33|623.13|624.77|622.57|0
1643631310000|2022-01-31 12:15:10|625.55|623.35|625.78|623.58|625.78|623.58|625.55|623.35|0
1643631320000|2022-01-31 12:15:20|625.55|623.35|625.55|623.35|625.78|623.58|625.55|623.35|0
1643631330000|2022-01-31 12:15:30|626|623.8|626|623.8|626.12|623.92|626|623.8|0
1643631340000|2022-01-31 12:15:40|625.55|623.35|625.33|623.13|625.55|623.35|625.33|623.13|0
1643631350000|2022-01-31 12:15:50|625.55|623.35|624.88|622.68|625.55|623.35|624.88|622.68|0
1643631360000|2022-01-31 12:16:00|624.65|622.45|624.54|622.34|624.88|622.68|624.54|622.34|0
1643631370000|2022-01-31 12:16:10|625.33|623.13|625.1|622.9|625.33|623.13|625.1|622.9|0
1643631380000|2022-01-31 12:16:20|625.22|623.02|625.1|622.9|625.22|623.02|625.1|622.9|0
1643631390000|2022-01-31 12:16:30|625.22|623.02|625.55|623.35|625.55|623.35|625.22|623.02|0
1643631400000|2022-01-31 12:16:40|625.78|623.58|625.78|623.58|625.89|623.69|625.78|623.58|0
1643631410000|2022-01-31 12:16:50|625.55|623.35|626|623.8|626|623.8|625.55|623.35|0
1643631420000|2022-01-31 12:17:00|625.33|623.13|625.55|623.35|625.55|623.35|625.33|623.13|0
1643631430000|2022-01-31 12:17:10|626|623.8|625.78|623.58|626|623.8|625.78|623.58|0
1643631440000|2022-01-31 12:17:20|626|623.8|626|623.8|626.45|624.25|626|623.8|0
1643631450000|2022-01-31 12:17:30|625.22|623.02|624.65|622.45|625.22|623.02|624.54|622.34|0
1643631460000|2022-01-31 12:17:40|623.75|621.55|623.98|621.78|623.98|621.78|623.75|621.55|0
1643631470000|2022-01-31 12:17:50|623.75|621.55|624.2|622|624.2|622|623.75|621.55|0
1643631480000|2022-01-31 12:18:00|624.65|622.45|624.54|622.34|624.65|622.45|624.54|622.34|0
1643631490000|2022-01-31 12:18:10|624.65|622.45|624.77|622.57|624.88|622.68|624.65|622.45|0
1643631500000|2022-01-31 12:18:20|624.88|622.68|625.1|622.9|625.1|622.9|624.88|622.68|0
1643631510000|2022-01-31 12:18:30|625.55|623.35|625.55|623.35|625.55|623.35|625.55|623.35|0
1643631520000|2022-01-31 12:18:40|625.78|623.58|625.78|623.58|625.78|623.58|625.55|623.35|0
1643631530000|2022-01-31 12:18:50|626|623.8|625.55|623.35|626|623.8|625.55|623.35|0
1643631540000|2022-01-31 12:19:00|625.1|622.9|624.77|622.57|625.1|622.9|624.65|622.45|0
1643631550000|2022-01-31 12:19:10|624.65|622.45|624.88|622.68|624.88|622.68|624.65|622.45|0
1643631560000|2022-01-31 12:19:20|624.43|622.23|624.43|622.23|624.43|622.23|624.2|622|0
1643631570000|2022-01-31 12:19:30|624.65|622.45|624.54|622.34|624.65|622.45|624.43|622.23|0
1643631580000|2022-01-31 12:19:40|625.1|622.9|624.43|622.23|625.1|622.9|624.43|622.23|0
1643631590000|2022-01-31 12:19:50|624.65|622.45|624.43|622.23|624.65|622.45|624.43|622.23|0
1643631600000|2022-01-31 12:20:00|623.53|621.33|625.1|622.9|625.1|622.9|623.53|621.33|0
1643631610000|2022-01-31 12:20:10|625.33|623.13|626|623.8|626|623.8|625.33|623.13|0
1643631620000|2022-01-31 12:20:20|626.12|623.92|626.23|624.03|626.23|624.03|626.12|623.92|0
1643631630000|2022-01-31 12:20:30|626.45|624.25|626.68|624.48|626.68|624.48|626.45|624.25|0
1643631640000|2022-01-31 12:20:40|626.23|624.03|626.23|624.03|626.23|624.03|626.23|624.03|0
1643631650000|2022-01-31 12:20:50|626.34|624.14|626.68|624.48|626.68|624.48|626.34|624.14|0
1643631660000|2022-01-31 12:21:00|626.45|624.25|627.35|625.15|627.35|625.15|626.45|624.25|0
1643631670000|2022-01-31 12:21:10|627.58|625.38|627.58|625.38|627.58|625.38|627.35|625.15|0
1643631690000|2022-01-31 12:21:30|627.35|625.15|627.13|624.93|627.35|625.15|627.13|624.93|0
1643631700000|2022-01-31 12:21:40|626.9|624.7|627.35|625.15|627.35|625.15|626.68|624.48|0
1643631710000|2022-01-31 12:21:50|626.68|624.48|626.68|624.48|626.68|624.48|626.68|624.48|0
1643631720000|2022-01-31 12:22:00|626.9|624.7|627.35|625.15|627.35|625.15|626.9|624.7|0
1643631730000|2022-01-31 12:22:10|627.47|625.27|628.71|626.51|628.71|626.51|627.47|625.27|0
1643631740000|2022-01-31 12:22:20|629.16|626.96|629.38|627.18|629.38|627.18|629.16|626.96|0
1643631750000|2022-01-31 12:22:30|629.16|626.96|628.71|626.51|629.16|626.96|628.71|626.51|0
1643631760000|2022-01-31 12:22:40|629.05|626.85|629.61|627.41|629.61|627.41|629.05|626.85|0
1643631770000|2022-01-31 12:22:50|629.38|627.18|629.16|626.96|629.38|627.18|629.16|626.96|0
1643631780000|2022-01-31 12:23:00|629.38|627.18|629.61|627.41|629.83|627.63|629.16|626.96|0
1643631790000|2022-01-31 12:23:10|628.93|626.73|629.16|626.96|629.16|626.96|628.93|626.73|0
1643631800000|2022-01-31 12:23:20|629.38|627.18|629.83|627.63|629.83|627.63|629.38|627.18|0
1643631810000|2022-01-31 12:23:30|629.38|627.18|630.06|627.86|630.06|627.86|629.38|627.18|0
1643631820000|2022-01-31 12:23:40|630.29|628.09|630.96|628.76|630.96|628.76|630.29|628.09|0
1643631830000|2022-01-31 12:23:50|631.19|628.99|631.41|629.21|631.41|629.21|631.19|628.99|0
1643631840000|2022-01-31 12:24:00|631.19|628.99|631.19|628.99|631.19|628.99|631.19|628.99|0
1643631850000|2022-01-31 12:24:10|630.96|628.76|631.08|628.88|631.19|628.99|630.96|628.76|0
1643631860000|2022-01-31 12:24:20|630.96|628.76|631.19|628.99|631.53|629.33|630.96|628.76|0
1643631870000|2022-01-31 12:24:30|630.96|628.76|629.61|627.41|630.96|628.76|629.61|627.41|0
1643631880000|2022-01-31 12:24:40|629.5|627.3|629.38|627.18|629.83|627.63|629.38|627.18|0
1643631890000|2022-01-31 12:24:50|628.93|626.73|628.93|626.73|628.93|626.73|628.93|626.73|0
1643631900000|2022-01-31 12:25:00|629.16|626.96|628.82|626.62|629.16|626.96|628.82|626.62|0
1643631910000|2022-01-31 12:25:10|628.48|626.28|628.48|626.28|628.48|626.28|628.37|626.17|0
1643631920000|2022-01-31 12:25:20|628.37|626.17|628.6|626.4|628.6|626.4|628.25|626.05|0
1643631930000|2022-01-31 12:25:30|628.71|626.51|628.6|626.4|628.71|626.51|628.48|626.28|0
1643631940000|2022-01-31 12:25:40|628.71|626.51|628.6|626.4|628.71|626.51|628.48|626.28|0
1643631950000|2022-01-31 12:25:50|627.8|625.6|627.58|625.38|627.8|625.6|627.58|625.38|0
1643631960000|2022-01-31 12:26:00|627.35|625.15|626.68|624.48|627.35|625.15|626.68|624.48|0
1643631970000|2022-01-31 12:26:10|627.02|624.82|626.45|624.25|627.02|624.82|626.45|624.25|0
1643631980000|2022-01-31 12:26:20|626|623.8|625.89|623.69|626|623.8|625.78|623.58|0
1643631990000|2022-01-31 12:26:30|625.32|623.12|626|623.8|626|623.8|625.32|623.12|0
1643632000000|2022-01-31 12:26:40|625.89|623.69|626.45|624.25|626.45|624.25|625.55|623.35|0
1643632010000|2022-01-31 12:26:50|626.9|624.7|627.35|625.15|627.35|625.15|626.9|624.7|0
1643632020000|2022-01-31 12:27:00|626.68|624.48|626.23|624.03|626.68|624.48|625.77|623.57|0
1643632030000|2022-01-31 12:27:10|626.34|624.14|626|623.8|626.34|624.14|626|623.8|0
1643632040000|2022-01-31 12:27:20|625.55|623.35|625.67|623.47|625.67|623.47|625.55|623.35|0
1643632050000|2022-01-31 12:27:30|624.87|622.67|625.1|622.9|625.1|622.9|624.87|622.67|0
1643632060000|2022-01-31 12:27:40|624.99|622.79|625.1|622.9|625.32|623.12|624.99|622.79|0
1643632070000|2022-01-31 12:27:50|625.32|623.12|625.32|623.12|625.32|623.12|625.32|623.12|0
1643632080000|2022-01-31 12:28:00|624.65|622.45|627.8|625.6|627.8|625.6|624.65|622.45|0
1643632090000|2022-01-31 12:28:10|628.25|626.05|628.25|626.05|628.37|626.17|628.25|626.05|0
1643632100000|2022-01-31 12:28:20|627.8|625.6|627.92|625.72|628.03|625.83|627.8|625.6|0
1643632110000|2022-01-31 12:28:30|627.35|625.15|627.35|625.15|627.35|625.15|627.35|625.15|0
1643632120000|2022-01-31 12:28:40|626.68|624.48|625.77|623.57|626.68|624.48|625.77|623.57|0
1643632130000|2022-01-31 12:28:50|625.55|623.35|625.67|623.47|625.77|623.57|625.55|623.35|0
1643632140000|2022-01-31 12:29:00|625.55|623.35|625.32|623.12|625.55|623.35|625.32|623.12|0
1643632150000|2022-01-31 12:29:10|624.65|622.45|625.55|623.35|625.55|623.35|624.65|622.45|0
1643632160000|2022-01-31 12:29:20|625.32|623.12|626|623.8|626|623.8|625.32|623.12|0
1643632170000|2022-01-31 12:29:30|625.55|623.35|625.67|623.47|625.67|623.47|625.55|623.35|0
1643632180000|2022-01-31 12:29:40|626.45|624.25|626.68|624.48|626.68|624.48|626.45|624.25|0
1643632190000|2022-01-31 12:29:50|626.45|624.25|626.45|624.25|626.57|624.37|626.45|624.25|0
1643632200000|2022-01-31 12:30:00|626.9|624.7|627.8|625.6|627.8|625.6|626.9|624.7|0
1643632210000|2022-01-31 12:30:10|627.58|625.38|627.35|625.15|627.58|625.38|627.35|625.15|0
1643632220000|2022-01-31 12:30:20|626.22|624.02|626.12|623.92|626.22|624.02|626|623.8|0
1643632230000|2022-01-31 12:30:30|626.79|624.59|627.13|624.93|627.13|624.93|626.57|624.37|0
1643632240000|2022-01-31 12:30:40|626.9|624.7|626.79|624.59|627.35|625.15|626.79|624.59|0
1643632250000|2022-01-31 12:30:50|627.02|624.82|627.35|625.15|627.35|625.15|627.02|624.82|0
1643632260000|2022-01-31 12:31:00|627.13|624.93|627.35|625.15|627.35|625.15|627.13|624.93|0
1643632270000|2022-01-31 12:31:10|626.22|624.02|626|623.8|626.22|624.02|626|623.8|0
1643632280000|2022-01-31 12:31:20|626.12|623.92|627.35|625.15|627.35|625.15|626.12|623.92|0
1643632290000|2022-01-31 12:31:30|626.68|624.48|626.22|624.02|626.68|624.48|626.12|623.92|0
1643632300000|2022-01-31 12:31:40|626|623.8|626.22|624.02|626.22|624.02|626|623.8|0
1643632310000|2022-01-31 12:31:50|626.45|624.25|626.45|624.25|626.68|624.48|626.45|624.25|0
1643632320000|2022-01-31 12:32:00|626.34|624.14|626.22|624.02|626.34|624.14|626|623.8|0
1643632330000|2022-01-31 12:32:10|626|623.8|625.77|623.57|626|623.8|625.77|623.57|0
1643632340000|2022-01-31 12:32:20|626.22|624.02|626.68|624.48|626.68|624.48|626.22|624.02|0
1643632350000|2022-01-31 12:32:30|626.45|624.25|626.45|624.25|626.45|624.25|626.22|624.02|0
1643632360000|2022-01-31 12:32:40|626.22|624.02|626.12|623.92|626.22|624.02|626.12|623.92|0
1643632370000|2022-01-31 12:32:50|626.22|624.02|626.68|624.48|626.68|624.48|626|623.8|0
1643632380000|2022-01-31 12:33:00|626.22|624.02|626.22|624.02|626.22|624.02|626|623.8|0
1643632390000|2022-01-31 12:33:10|626.34|624.14|626.45|624.25|626.45|624.25|626|623.8|0
1643632400000|2022-01-31 12:33:20|626.22|624.02|626|623.8|626.45|624.25|626|623.8|0
1643632410000|2022-01-31 12:33:30|626.45|624.25|626.22|624.02|626.45|624.25|626.22|624.02|0
1643632420000|2022-01-31 12:33:40|626|623.8|626|623.8|626.22|624.02|626|623.8|0
1643632430000|2022-01-31 12:33:50|626.22|624.02|626.45|624.25|626.67|624.47|626.22|624.02|0
1643632440000|2022-01-31 12:34:00|625.77|623.57|625.32|623.12|625.77|623.57|625.32|623.12|0
1643632450000|2022-01-31 12:34:10|624.87|622.67|624.76|622.56|624.99|622.79|624.76|622.56|0
1643632460000|2022-01-31 12:34:20|623.97|621.77|623.3|621.1|623.97|621.77|623.3|621.1|0
1643632470000|2022-01-31 12:34:30|623.07|620.87|622.4|620.2|623.07|620.87|622.4|620.2|0
1643632480000|2022-01-31 12:34:40|623.3|621.1|623.07|620.87|623.3|621.1|623.07|620.87|0
1643632490000|2022-01-31 12:34:50|622.74|620.54|622.85|620.65|622.85|620.65|622.62|620.42|0
1643632500000|2022-01-31 12:35:00|622.62|620.42|622.62|620.42|622.62|620.42|622.62|620.42|0
1643632510000|2022-01-31 12:35:10|622.74|620.54|622.17|619.97|622.74|620.54|622.17|619.97|0
1643632520000|2022-01-31 12:35:20|621.95|619.75|621.72|619.52|622.17|619.97|621.72|619.52|0
1643632530000|2022-01-31 12:35:30|621.5|619.3|621.27|619.07|621.72|619.52|621.27|619.07|0
1643632540000|2022-01-31 12:35:40|621.05|618.85|621.84|619.64|621.84|619.64|621.05|618.85|0
1643632550000|2022-01-31 12:35:50|621.72|619.52|621.95|619.75|622.17|619.97|621.72|619.52|0
1643632560000|2022-01-31 12:36:00|622.17|619.97|621.5|619.3|622.17|619.97|621.5|619.3|0
1643632570000|2022-01-31 12:36:10|621.72|619.52|621.95|619.75|621.95|619.75|621.72|619.52|0
1643632580000|2022-01-31 12:36:20|621.72|619.52|621.62|619.42|621.72|619.52|621.5|619.3|0
1643632590000|2022-01-31 12:36:30|621.72|619.52|621.95|619.75|621.95|619.75|621.72|619.52|0
1643632600000|2022-01-31 12:36:40|621.72|619.52|621.72|619.52|621.95|619.75|621.72|619.52|0
1643632610000|2022-01-31 12:36:50|621.61|619.41|621.27|619.07|621.72|619.52|621.05|618.85|0
1643632620000|2022-01-31 12:37:00|621.17|618.97|621.5|619.3|621.5|619.3|621.17|618.97|0
1643632630000|2022-01-31 12:37:10|621.27|619.07|621.95|619.75|621.95|619.75|621.27|619.07|0
1643632640000|2022-01-31 12:37:20|622.51|620.31|622.17|619.97|622.62|620.42|622.17|619.97|0
1643632650000|2022-01-31 12:37:30|621.95|619.75|622.17|619.97|622.17|619.97|621.95|619.75|0
1643632660000|2022-01-31 12:37:40|621.95|619.75|621.95|619.75|621.95|619.75|621.95|619.75|0
1643632670000|2022-01-31 12:37:50|621.72|619.52|622.17|619.97|622.17|619.97|621.72|619.52|0
1643632680000|2022-01-31 12:38:00|622.4|620.2|621.95|619.75|622.4|620.2|621.95|619.75|0
1643632690000|2022-01-31 12:38:10|622.17|619.97|622.4|620.2|622.62|620.42|622.17|619.97|0
1643632700000|2022-01-31 12:38:20|622.51|620.31|622.51|620.31|622.62|620.42|622.51|620.31|0
1643632710000|2022-01-31 12:38:30|622.4|620.2|623.3|621.1|623.3|621.1|622.4|620.2|0
1643632720000|2022-01-31 12:38:40|623.07|620.87|623.52|621.32|623.52|621.32|623.07|620.87|0
1643632730000|2022-01-31 12:38:50|623.75|621.55|623.75|621.55|623.97|621.77|623.75|621.55|0
1643632740000|2022-01-31 12:39:00|623.97|621.77|623.75|621.55|623.97|621.77|623.75|621.55|0
1643632750000|2022-01-31 12:39:10|623.97|621.77|624.09|621.89|624.09|621.89|623.75|621.55|0
1643632760000|2022-01-31 12:39:20|623.75|621.55|623.75|621.55|623.75|621.55|623.52|621.32|0
1643632770000|2022-01-31 12:39:30|623.86|621.66|623.97|621.77|623.97|621.77|623.86|621.66|0
1643632780000|2022-01-31 12:39:40|623.86|621.66|624.2|622|624.2|622|623.86|621.66|0
1643632790000|2022-01-31 12:39:50|623.52|621.32|623.97|621.77|623.97|621.77|623.52|621.32|0
1643632800000|2022-01-31 12:40:00|624.09|621.89|624.09|621.89|624.09|621.89|623.97|621.77|0
1643632810000|2022-01-31 12:40:10|624.2|622|624.42|622.22|624.42|622.22|624.09|621.89|0
1643632820000|2022-01-31 12:40:20|624.2|622|623.97|621.77|624.2|622|623.97|621.77|0
1643632830000|2022-01-31 12:40:30|624.2|622|624.42|622.22|624.76|622.56|624.2|622|0
1643632840000|2022-01-31 12:40:40|624.65|622.45|624.87|622.67|624.87|622.67|624.65|622.45|0
1643632850000|2022-01-31 12:40:50|625.1|622.9|625.55|623.35|625.55|623.35|625.1|622.9|0
1643632860000|2022-01-31 12:41:00|625.66|623.46|627.02|624.82|627.02|624.82|625.66|623.46|0
1643632870000|2022-01-31 12:41:10|626.79|624.59|626.67|624.47|626.79|624.59|626.57|624.37|0
1643632880000|2022-01-31 12:41:20|626.9|624.7|626.45|624.25|626.9|624.7|626.45|624.25|0
1643632890000|2022-01-31 12:41:30|626.22|624.02|626.67|624.47|626.67|624.47|626.22|624.02|0
1643632900000|2022-01-31 12:41:40|626.45|624.25|626|623.8|626.45|624.25|626|623.8|0
1643632910000|2022-01-31 12:41:50|625.77|623.57|625.1|622.9|625.77|623.57|625.1|622.9|0
1643632920000|2022-01-31 12:42:00|624.65|622.45|624.2|622|624.65|622.45|624.2|622|0
1643632930000|2022-01-31 12:42:10|624.09|621.89|623.52|621.32|624.09|621.89|623.52|621.32|0
1643632940000|2022-01-31 12:42:20|623.75|621.55|623.75|621.55|623.75|621.55|623.3|621.1|0
1643632950000|2022-01-31 12:42:30|623.97|621.77|624.42|622.22|624.42|622.22|623.75|621.55|0
1643632960000|2022-01-31 12:42:40|624.2|622|625.55|623.35|625.55|623.35|624.2|622|0
1643632970000|2022-01-31 12:42:50|626.45|624.25|626.34|624.14|626.45|624.25|626.34|624.14|0
1643632980000|2022-01-31 12:43:00|626.22|624.02|626|623.8|626.22|624.02|626|623.8|0
1643632990000|2022-01-31 12:43:10|625.77|623.57|624.87|622.67|625.77|623.57|624.87|622.67|0
1643633000000|2022-01-31 12:43:20|625.32|623.12|625.21|623.01|625.32|623.12|624.87|622.67|0
1643633010000|2022-01-31 12:43:30|624.87|622.67|625.1|622.9|625.1|622.9|624.87|622.67|0
1643633020000|2022-01-31 12:43:40|624.99|622.79|624.87|622.67|624.99|622.79|624.87|622.67|0
1643633030000|2022-01-31 12:43:50|624.42|622.22|624.65|622.45|624.65|622.45|623.97|621.77|0
1643633040000|2022-01-31 12:44:00|624.42|622.22|623.97|621.77|624.42|622.22|623.97|621.77|0
1643633050000|2022-01-31 12:44:10|623.86|621.66|623.86|621.66|623.97|621.77|623.75|621.55|0
1643633060000|2022-01-31 12:44:20|623.75|621.55|623.97|621.77|623.97|621.77|623.64|621.44|0
1643633070000|2022-01-31 12:44:30|623.75|621.55|623.52|621.32|624.2|622|623.52|621.32|0
1643633080000|2022-01-31 12:44:40|623.3|621.1|623.3|621.1|623.3|621.1|623.3|621.1|0
1643633090000|2022-01-31 12:44:50|623.19|620.99|623.07|620.87|623.3|621.1|623.07|620.87|0
1643633100000|2022-01-31 12:45:00|623.19|620.99|623.75|621.55|623.97|621.77|623.19|620.99|0
1643633110000|2022-01-31 12:45:10|623.3|621.1|623.19|620.99|623.3|621.1|623.19|620.99|0
1643633120000|2022-01-31 12:45:20|623.3|621.1|623.19|620.99|623.3|621.1|623.19|620.99|0
1643633130000|2022-01-31 12:45:30|623.07|620.87|622.85|620.65|623.19|620.99|622.85|620.65|0
1643633140000|2022-01-31 12:45:40|622.96|620.76|622.62|620.42|623.07|620.87|622.62|620.42|0
1643633150000|2022-01-31 12:45:50|622.85|620.65|622.17|619.97|622.85|620.65|622.17|619.97|0
1643633160000|2022-01-31 12:46:00|621.72|619.52|622.17|619.97|622.17|619.97|621.72|619.52|0
1643633170000|2022-01-31 12:46:10|622.4|620.2|621.5|619.3|622.4|620.2|621.5|619.3|0
1643633180000|2022-01-31 12:46:20|621.72|619.52|621.72|619.52|621.72|619.52|621.72|619.52|0
1643633190000|2022-01-31 12:46:30|621.5|619.3|620.37|618.17|621.5|619.3|620.37|618.17|0
1643633200000|2022-01-31 12:46:40|620.82|618.62|620.82|618.62|620.82|618.62|620.6|618.4|0
1643633210000|2022-01-31 12:46:50|620.6|618.4|620.71|618.51|620.71|618.51|620.49|618.29|0
1643633220000|2022-01-31 12:47:00|620.82|618.62|619.92|617.72|620.82|618.62|619.92|617.72|0
1643633230000|2022-01-31 12:47:10|619.7|617.5|619.47|617.27|619.92|617.72|619.47|617.27|0
1643633240000|2022-01-31 12:47:20|619.7|617.5|619.92|617.72|619.92|617.72|619.7|617.5|0
1643633250000|2022-01-31 12:47:30|620.15|617.95|620.15|617.95|620.15|617.95|620.15|617.95|0
1643633260000|2022-01-31 12:47:40|619.92|617.72|619.37|617.17|619.92|617.72|619.25|617.05|0
1643633270000|2022-01-31 12:47:50|619.47|617.27|619.59|617.39|619.92|617.72|619.47|617.27|0
1643633280000|2022-01-31 12:48:00|619.7|617.5|619.47|617.27|619.7|617.5|619.25|617.05|0
1643633290000|2022-01-31 12:48:10|619.92|617.72|619.47|617.27|620.15|617.95|619.47|617.27|0
1643633300000|2022-01-31 12:48:20|619.7|617.5|619.7|617.5|619.7|617.5|619.7|617.5|0
1643633310000|2022-01-31 12:48:30|619.82|617.62|619.47|617.27|619.82|617.62|619.47|617.27|0
1643633320000|2022-01-31 12:48:40|619.25|617.05|619.25|617.05|619.37|617.17|619.25|617.05|0
1643633330000|2022-01-31 12:48:50|619.03|616.83|619.25|617.05|619.47|617.27|619.03|616.83|0
1643633340000|2022-01-31 12:49:00|619.37|617.17|619.47|617.27|619.47|617.27|619.37|617.17|0
1643633350000|2022-01-31 12:49:10|619.7|617.5|619.92|617.72|619.92|617.72|619.7|617.5|0
1643633360000|2022-01-31 12:49:20|619.7|617.5|619.92|617.72|619.92|617.72|619.7|617.5|0
1643633370000|2022-01-31 12:49:30|620.15|617.95|619.7|617.5|620.15|617.95|619.47|617.27|0
1643633380000|2022-01-31 12:49:40|619.92|617.72|619.7|617.5|619.92|617.72|619.7|617.5|0
1643633390000|2022-01-31 12:49:50|619.82|617.62|620.37|618.17|620.37|618.17|619.7|617.5|0
1643633400000|2022-01-31 12:50:00|621.05|618.85|620.6|618.4|621.05|618.85|620.6|618.4|0
1643633410000|2022-01-31 12:50:10|620.71|618.51|620.6|618.4|620.71|618.51|620.6|618.4|0
1643633420000|2022-01-31 12:50:20|620.37|618.17|620.82|618.62|620.82|618.62|620.15|617.95|0
1643633430000|2022-01-31 12:50:30|621.27|619.07|621.95|619.75|622.17|619.97|621.27|619.07|0
1643633440000|2022-01-31 12:50:40|622.39|620.19|621.94|619.74|622.39|620.19|621.94|619.74|0
1643633450000|2022-01-31 12:50:50|622.06|619.86|621.5|619.3|622.06|619.86|621.5|619.3|0
1643633460000|2022-01-31 12:51:00|621.39|619.19|621.16|618.96|621.72|619.52|620.94|618.74|0
1643633470000|2022-01-31 12:51:10|621.05|618.85|620.82|618.62|621.05|618.85|620.82|618.62|0
1643633480000|2022-01-31 12:51:20|621.05|618.85|621.05|618.85|621.5|619.3|621.05|618.85|0
1643633490000|2022-01-31 12:51:30|621.16|618.96|621.27|619.07|621.27|619.07|620.82|618.62|0
1643633500000|2022-01-31 12:51:40|621.05|618.85|621.05|618.85|621.05|618.85|620.6|618.4|0
1643633510000|2022-01-31 12:51:50|620.71|618.51|620.82|618.62|621.05|618.85|620.6|618.4|0
1643633520000|2022-01-31 12:52:00|621.05|618.85|620.15|617.95|621.05|618.85|620.15|617.95|0
1643633530000|2022-01-31 12:52:10|620.26|618.06|619.7|617.5|620.26|618.06|619.7|617.5|0
1643633540000|2022-01-31 12:52:20|619.25|617.05|619.47|617.27|619.47|617.27|619.25|617.05|0
1643633550000|2022-01-31 12:52:30|619.25|617.05|618.8|616.6|619.47|617.27|618.8|616.6|0
1643633560000|2022-01-31 12:52:40|619.02|616.82|619.7|617.5|619.7|617.5|619.02|616.82|0
1643633570000|2022-01-31 12:52:50|620.37|618.17|619.7|617.5|620.37|618.17|619.7|617.5|0
1643633580000|2022-01-31 12:53:00|620.15|617.95|620.82|618.62|620.82|618.62|620.15|617.95|0
1643633590000|2022-01-31 12:53:10|620.6|618.4|620.6|618.4|620.82|618.62|620.6|618.4|0
1643633600000|2022-01-31 12:53:20|621.05|618.85|621.49|619.29|621.49|619.29|621.05|618.85|0
1643633610000|2022-01-31 12:53:30|621.72|619.52|622.06|619.86|622.06|619.86|621.72|619.52|0
1643633620000|2022-01-31 12:53:40|622.39|620.19|622.39|620.19|622.39|620.19|622.39|620.19|0
1643633630000|2022-01-31 12:53:50|621.94|619.74|621.72|619.52|621.94|619.74|621.72|619.52|0
1643633640000|2022-01-31 12:54:00|621.05|618.85|621.05|618.85|621.39|619.19|621.05|618.85|0
1643633650000|2022-01-31 12:54:10|621.27|619.07|621.05|618.85|621.27|619.07|621.05|618.85|0
1643633660000|2022-01-31 12:54:20|621.39|619.19|620.94|618.74|621.49|619.29|620.94|618.74|0
1643633670000|2022-01-31 12:54:30|621.05|618.85|621.27|619.07|621.27|619.07|621.05|618.85|0
1643633680000|2022-01-31 12:54:40|620.94|618.74|620.94|618.74|621.05|618.85|620.94|618.74|0
1643633690000|2022-01-31 12:54:50|620.82|618.62|621.27|619.07|621.27|619.07|620.82|618.62|0
1643633700000|2022-01-31 12:55:00|621.05|618.85|620.71|618.51|621.05|618.85|620.71|618.51|0
1643633710000|2022-01-31 12:55:10|620.6|618.4|620.15|617.95|620.6|618.4|620.04|617.84|0
1643633720000|2022-01-31 12:55:20|619.92|617.72|619.36|617.16|619.92|617.72|619.25|617.05|0
1643633730000|2022-01-31 12:55:30|619.47|617.27|619.47|617.27|619.47|617.27|619.25|617.05|0
1643633740000|2022-01-31 12:55:40|619.81|617.61|619.02|616.82|619.81|617.61|619.02|616.82|0
1643633750000|2022-01-31 12:55:50|618.8|616.6|619.02|616.82|619.02|616.82|618.57|616.37|0
1643633760000|2022-01-31 12:56:00|619.47|617.27|619.92|617.72|619.92|617.72|619.47|617.27|0
1643633770000|2022-01-31 12:56:10|620.37|618.17|619.92|617.72|620.37|618.17|619.92|617.72|0
1643633780000|2022-01-31 12:56:20|619.47|617.27|619.92|617.72|619.92|617.72|619.47|617.27|0
1643633790000|2022-01-31 12:56:30|619.47|617.27|619.7|617.5|619.7|617.5|619.47|617.27|0
1643633800000|2022-01-31 12:56:40|620.15|617.95|619.7|617.5|620.15|617.95|619.7|617.5|0
1643633810000|2022-01-31 12:56:50|619.92|617.72|620.26|618.06|620.26|618.06|619.92|617.72|0
1643633820000|2022-01-31 12:57:00|620.15|617.95|619.7|617.5|620.37|618.17|619.7|617.5|0
1643633830000|2022-01-31 12:57:10|619.92|617.72|620.82|618.62|620.82|618.62|619.92|617.72|0
1643633840000|2022-01-31 12:57:20|621.04|618.84|621.27|619.07|621.27|619.07|621.04|618.84|0
1643633850000|2022-01-31 12:57:30|621.72|619.52|621.49|619.29|621.94|619.74|621.49|619.29|0
1643633860000|2022-01-31 12:57:40|621.27|619.07|621.27|619.07|621.49|619.29|621.27|619.07|0
1643633870000|2022-01-31 12:57:50|621.49|619.29|621.49|619.29|621.49|619.29|621.49|619.29|0
1643633880000|2022-01-31 12:58:00|621.72|619.52|621.27|619.07|621.72|619.52|621.27|619.07|0
1643633890000|2022-01-31 12:58:10|621.04|618.84|619.47|617.27|621.04|618.84|619.47|617.27|0
1643633900000|2022-01-31 12:58:20|619.7|617.5|619.25|617.05|619.7|617.5|619.25|617.05|0
1643633910000|2022-01-31 12:58:30|619.47|617.27|619.47|617.27|619.47|617.27|619.47|617.27|0
1643633920000|2022-01-31 12:58:40|619.36|617.16|619.25|617.05|619.47|617.27|619.25|617.05|0
1643633930000|2022-01-31 12:58:50|618.8|616.6|619.02|616.82|619.02|616.82|618.8|616.6|0
1643633940000|2022-01-31 12:59:00|619.25|617.05|618.8|616.6|619.25|617.05|618.8|616.6|0
1643633950000|2022-01-31 12:59:10|619.02|616.82|618.8|616.6|619.02|616.82|618.8|616.6|0
1643633960000|2022-01-31 12:59:20|619.25|617.05|619.47|617.27|619.47|617.27|619.25|617.05|0
1643633970000|2022-01-31 12:59:30|619.25|617.05|619.02|616.82|619.25|617.05|619.02|616.82|0
1643633980000|2022-01-31 12:59:40|618.8|616.6|618.13|615.93|619.02|616.82|618.13|615.93|0
1643633990000|2022-01-31 12:59:50|618.35|616.15|617.9|615.7|618.35|616.15|617.9|615.7|0
1643634000000|2022-01-31 13:00:00|617|614.8|616.9|614.7|617|614.8|616.56|614.36|0
1643634010000|2022-01-31 13:00:10|617|614.8|617.9|615.7|617.9|615.7|617|614.8|0
1643634020000|2022-01-31 13:00:20|618.13|615.93|617.45|615.25|618.13|615.93|617|614.8|0
1643634030000|2022-01-31 13:00:30|617.68|615.48|616.78|614.58|617.68|615.48|616.78|614.58|0
1643634040000|2022-01-31 13:00:40|617|614.8|616.56|614.36|617|614.8|616.56|614.36|0
1643634050000|2022-01-31 13:00:50|616.78|614.58|616.78|614.58|617|614.8|616.78|614.58|0
1643634060000|2022-01-31 13:01:00|616.56|614.36|617.23|615.03|617.23|615.03|616.56|614.36|0
1643634070000|2022-01-31 13:01:10|616.78|614.58|616.55|614.35|617|614.8|616.55|614.35|0
1643634080000|2022-01-31 13:01:20|617|614.8|617.23|615.03|617.23|615.03|617|614.8|0
1643634090000|2022-01-31 13:01:30|617.68|615.48|617.9|615.7|617.9|615.7|617.68|615.48|0
1643634100000|2022-01-31 13:01:40|618.12|615.92|618.35|616.15|618.35|616.15|618.12|615.92|0
1643634110000|2022-01-31 13:01:50|618.57|616.37|619.92|617.72|619.92|617.72|618.57|616.37|0
1643634120000|2022-01-31 13:02:00|619.47|617.27|619.59|617.39|619.59|617.39|619.25|617.05|0
1643634130000|2022-01-31 13:02:10|619.92|617.72|619.92|617.72|619.92|617.72|619.47|617.27|0
1643634140000|2022-01-31 13:02:20|619.7|617.5|619.92|617.72|619.92|617.72|619.25|617.05|0
1643634150000|2022-01-31 13:02:30|620.37|618.17|620.15|617.95|620.37|618.17|619.7|617.5|0
1643634160000|2022-01-31 13:02:40|619.92|617.72|619.92|617.72|619.92|617.72|619.7|617.5|0
1643634170000|2022-01-31 13:02:50|619.7|617.5|619.92|617.72|619.92|617.72|619.7|617.5|0
1643634180000|2022-01-31 13:03:00|620.14|617.94|620.49|618.29|620.59|618.39|620.14|617.94|0
1643634190000|2022-01-31 13:03:10|620.37|618.17|620.14|617.94|620.37|618.17|619.7|617.5|0
1643634200000|2022-01-31 13:03:20|620.37|618.17|620.37|618.17|620.37|618.17|619.92|617.72|0
1643634210000|2022-01-31 13:03:30|620.59|618.39|620.59|618.39|620.82|618.62|620.59|618.39|0
1643634220000|2022-01-31 13:03:40|620.82|618.62|621.04|618.84|621.04|618.84|620.82|618.62|0
1643634230000|2022-01-31 13:03:50|621.72|619.52|621.72|619.52|621.94|619.74|621.72|619.52|0
1643634240000|2022-01-31 13:04:00|621.94|619.74|621.49|619.29|621.94|619.74|621.49|619.29|0
1643634250000|2022-01-31 13:04:10|621.04|618.84|621.04|618.84|621.16|618.96|620.82|618.62|0
1643634260000|2022-01-31 13:04:20|621.72|619.52|621.27|619.07|621.72|619.52|621.27|619.07|0
1643634270000|2022-01-31 13:04:30|621.38|619.18|621.27|619.07|621.49|619.29|621.27|619.07|0
1643634280000|2022-01-31 13:04:40|621.04|618.84|621.49|619.29|621.49|619.29|621.04|618.84|0
1643634290000|2022-01-31 13:04:50|621.94|619.74|622.39|620.19|622.39|620.19|621.94|619.74|0
1643634300000|2022-01-31 13:05:00|622.62|620.42|622.84|620.64|622.84|620.64|622.62|620.42|0
1643634310000|2022-01-31 13:05:10|622.62|620.42|622.84|620.64|622.84|620.64|622.62|620.42|0
1643634320000|2022-01-31 13:05:20|623.74|621.54|624.42|622.22|624.42|622.22|623.74|621.54|0
1643634330000|2022-01-31 13:05:30|624.19|621.99|624.19|621.99|624.64|622.44|623.97|621.77|0
1643634340000|2022-01-31 13:05:40|624.42|622.22|623.97|621.77|624.42|622.22|623.97|621.77|0
1643634350000|2022-01-31 13:05:50|623.74|621.54|623.86|621.66|623.97|621.77|623.74|621.54|0
1643634360000|2022-01-31 13:06:00|624.19|621.99|624.42|622.22|624.64|622.44|624.19|621.99|0
1643634370000|2022-01-31 13:06:10|624.19|621.99|624.19|621.99|624.19|621.99|623.97|621.77|0
1643634380000|2022-01-31 13:06:20|623.74|621.54|624.64|622.44|624.64|622.44|623.74|621.54|0
1643634390000|2022-01-31 13:06:30|624.87|622.67|624.64|622.44|625.09|622.89|624.64|622.44|0
1643634400000|2022-01-31 13:06:40|625.32|623.12|625.32|623.12|625.32|623.12|625.09|622.89|0
1643634410000|2022-01-31 13:06:50|625.54|623.34|625.77|623.57|625.77|623.57|625.54|623.34|0
1643634420000|2022-01-31 13:07:00|625.54|623.34|625.09|622.89|625.54|623.34|625.09|622.89|0
1643634430000|2022-01-31 13:07:10|624.87|622.67|624.42|622.22|624.87|622.67|624.42|622.22|0
1643634440000|2022-01-31 13:07:20|625.77|623.57|625.99|623.79|625.99|623.79|625.77|623.57|0
1643634450000|2022-01-31 13:07:30|626.44|624.24|625.54|623.34|626.44|624.24|625.54|623.34|0
1643634460000|2022-01-31 13:07:40|625.99|623.79|625.77|623.57|626.22|624.02|625.77|623.57|0
1643634470000|2022-01-31 13:07:50|625.54|623.34|625.32|623.12|625.54|623.34|625.32|623.12|0
1643634480000|2022-01-31 13:08:00|625.54|623.34|625.32|623.12|625.54|623.34|625.09|622.89|0
1643634490000|2022-01-31 13:08:10|624.87|622.67|624.53|622.33|624.87|622.67|624.53|622.33|0
1643634500000|2022-01-31 13:08:20|624.08|621.88|623.52|621.32|624.08|621.88|623.52|621.32|0
1643634510000|2022-01-31 13:08:30|623.74|621.54|624.19|621.99|624.19|621.99|623.74|621.54|0
1643634520000|2022-01-31 13:08:40|624.64|622.44|624.42|622.22|624.76|622.56|624.42|622.22|0
1643634530000|2022-01-31 13:08:50|623.74|621.54|624.19|621.99|624.19|621.99|623.63|621.43|0
1643634540000|2022-01-31 13:09:00|624.31|622.11|624.53|622.33|624.64|622.44|624.31|622.11|0
1643634550000|2022-01-31 13:09:10|624.42|622.22|624.19|621.99|624.42|622.22|624.19|621.99|0
1643634560000|2022-01-31 13:09:20|624.42|622.22|623.97|621.77|624.42|622.22|623.97|621.77|0
1643634570000|2022-01-31 13:09:30|623.29|621.09|623.29|621.09|623.29|621.09|623.07|620.87|0
1643634580000|2022-01-31 13:09:40|623.52|621.32|623.29|621.09|623.52|621.32|623.29|621.09|0
1643634590000|2022-01-31 13:09:50|623.52|621.32|624.19|621.99|624.19|621.99|623.52|621.32|0
1643634600000|2022-01-31 13:10:00|623.52|621.32|622.73|620.53|623.52|621.32|622.73|620.53|0
1643634610000|2022-01-31 13:10:10|623.07|620.87|622.84|620.64|623.07|620.87|622.84|620.64|0
1643634620000|2022-01-31 13:10:20|623.29|621.09|622.84|620.64|623.29|621.09|622.84|620.64|0
1643634630000|2022-01-31 13:10:30|621.94|619.74|621.72|619.52|622.17|619.97|621.72|619.52|0
1643634640000|2022-01-31 13:10:40|621.83|619.63|621.94|619.74|621.94|619.74|621.72|619.52|0
1643634650000|2022-01-31 13:10:50|622.17|619.97|621.49|619.29|622.17|619.97|621.49|619.29|0
1643634660000|2022-01-31 13:11:00|621.72|619.52|621.94|619.74|621.94|619.74|621.49|619.29|0
1643634670000|2022-01-31 13:11:10|622.39|620.19|622.39|620.19|622.62|620.42|622.17|619.97|0
1643634680000|2022-01-31 13:11:20|621.72|619.52|622.39|620.19|622.39|620.19|621.72|619.52|0
1643634690000|2022-01-31 13:11:30|622.17|619.97|622.17|619.97|622.39|620.19|622.17|619.97|0
1643634700000|2022-01-31 13:11:40|621.72|619.52|621.49|619.29|621.94|619.74|621.49|619.29|0
1643634710000|2022-01-31 13:11:50|621.27|619.07|621.04|618.84|621.27|619.07|621.04|618.84|0
1643634720000|2022-01-31 13:12:00|620.82|618.62|621.27|619.07|621.27|619.07|620.82|618.62|0
1643634730000|2022-01-31 13:12:10|621.72|619.52|622.06|619.86|622.06|619.86|621.49|619.29|0
1643634740000|2022-01-31 13:12:20|622.39|620.19|621.72|619.52|622.39|620.19|621.49|619.29|0
1643634750000|2022-01-31 13:12:30|621.94|619.74|621.94|619.74|622.17|619.97|621.94|619.74|0
1643634760000|2022-01-31 13:12:40|622.17|619.97|621.72|619.52|622.17|619.97|621.72|619.52|0
1643634770000|2022-01-31 13:12:50|621.94|619.74|621.94|619.74|622.17|619.97|621.94|619.74|0
1643634780000|2022-01-31 13:13:00|622.17|619.97|620.14|617.94|622.17|619.97|620.14|617.94|0
1643634790000|2022-01-31 13:13:10|619.92|617.72|619.47|617.27|619.92|617.72|619.24|617.04|0
1643634800000|2022-01-31 13:13:20|619.24|617.04|619.69|617.49|619.69|617.49|619.24|617.04|0
1643634810000|2022-01-31 13:13:30|619.92|617.72|619.69|617.49|619.92|617.72|619.69|617.49|0
1643634820000|2022-01-31 13:13:40|619.81|617.61|619.69|617.49|619.81|617.61|619.69|617.49|0
1643634830000|2022-01-31 13:13:50|619.81|617.61|619.69|617.49|619.92|617.72|619.69|617.49|0
1643634840000|2022-01-31 13:14:00|619.92|617.72|620.14|617.94|620.14|617.94|619.92|617.72|0
1643634850000|2022-01-31 13:14:10|619.69|617.49|620.37|618.17|620.37|618.17|619.47|617.27|0
1643634860000|2022-01-31 13:14:20|619.81|617.61|619.47|617.27|619.81|617.61|619.47|617.27|0
1643634870000|2022-01-31 13:14:30|619.92|617.72|619.92|617.72|619.92|617.72|619.92|617.72|0
1643634880000|2022-01-31 13:14:40|619.69|617.49|619.92|617.72|619.92|617.72|619.69|617.49|0
1643634890000|2022-01-31 13:14:50|619.69|617.49|619.47|617.27|619.69|617.49|619.47|617.27|0
1643634900000|2022-01-31 13:15:00|619.24|617.04|619.69|617.49|619.69|617.49|619.24|617.04|0
1643634910000|2022-01-31 13:15:10|619.92|617.72|619.81|617.61|619.92|617.72|619.69|617.49|0
1643634920000|2022-01-31 13:15:20|619.47|617.27|618.12|615.92|619.47|617.27|618.12|615.92|0
1643634930000|2022-01-31 13:15:30|618.57|616.37|618.8|616.6|618.8|616.6|618.57|616.37|0
1643634940000|2022-01-31 13:15:40|619.02|616.82|619.24|617.04|619.24|617.04|619.02|616.82|0
1643634950000|2022-01-31 13:15:50|620.37|618.17|620.71|618.51|620.71|618.51|619.92|617.72|0
1643634960000|2022-01-31 13:16:00|620.59|618.39|621.04|618.84|621.04|618.84|620.59|618.39|0
1643634970000|2022-01-31 13:16:10|621.16|618.96|621.27|619.07|621.27|619.07|621.16|618.96|0
1643634980000|2022-01-31 13:16:20|621.72|619.52|621.27|619.07|621.72|619.52|621.04|618.84|0
1643634990000|2022-01-31 13:16:30|621.72|619.52|621.49|619.29|621.72|619.52|621.27|619.07|0
1643635000000|2022-01-31 13:16:40|621.72|619.52|621.72|619.52|621.94|619.74|621.72|619.52|0
1643635010000|2022-01-31 13:16:50|621.49|619.29|621.72|619.52|621.94|619.74|621.49|619.29|0
1643635020000|2022-01-31 13:17:00|621.27|619.07|620.82|618.62|621.27|619.07|620.59|618.39|0
1643635030000|2022-01-31 13:17:10|621.27|619.07|621.49|619.29|621.49|619.29|621.27|619.07|0
1643635040000|2022-01-31 13:17:20|621.72|619.52|621.72|619.52|621.94|619.74|621.72|619.52|0
1643635050000|2022-01-31 13:17:30|621.94|619.74|622.39|620.19|622.39|620.19|621.94|619.74|0
1643635060000|2022-01-31 13:17:40|622.61|620.41|622.16|619.96|622.61|620.41|622.16|619.96|0
1643635070000|2022-01-31 13:17:50|622.61|620.41|622.39|620.19|622.61|620.41|622.16|619.96|0
1643635080000|2022-01-31 13:18:00|621.94|619.74|622.84|620.64|622.84|620.64|621.94|619.74|0
1643635090000|2022-01-31 13:18:10|622.61|620.41|622.51|620.31|622.61|620.41|622.39|620.19|0
1643635100000|2022-01-31 13:18:20|622.61|620.41|620.82|618.62|622.61|620.41|620.82|618.62|0
1643635110000|2022-01-31 13:18:30|620.59|618.39|621.71|619.51|621.71|619.51|620.59|618.39|0
1643635120000|2022-01-31 13:18:40|621.49|619.29|622.16|619.96|622.16|619.96|621.49|619.29|0
1643635130000|2022-01-31 13:18:50|621.71|619.51|621.38|619.18|621.71|619.51|621.38|619.18|0
1643635140000|2022-01-31 13:19:00|621.49|619.29|621.04|618.84|621.49|619.29|620.93|618.73|0
1643635150000|2022-01-31 13:19:10|621.38|619.18|622.06|619.86|622.16|619.96|621.27|619.07|0
1643635160000|2022-01-31 13:19:20|621.94|619.74|622.61|620.41|622.61|620.41|621.94|619.74|0
1643635170000|2022-01-31 13:19:30|622.39|620.19|622.39|620.19|622.39|620.19|622.39|620.19|0
1643635180000|2022-01-31 13:19:40|622.61|620.41|622.39|620.19|622.84|620.64|622.39|620.19|0
1643635190000|2022-01-31 13:19:50|622.61|620.41|622.96|620.76|622.96|620.76|622.61|620.41|0
1643635200000|2022-01-31 13:20:00|623.06|620.86|622.84|620.64|623.06|620.86|622.84|620.64|0
1643635210000|2022-01-31 13:20:10|623.29|621.09|623.29|621.09|623.51|621.31|623.06|620.86|0
1643635220000|2022-01-31 13:20:20|623.06|620.86|622.84|620.64|623.06|620.86|622.84|620.64|0
1643635230000|2022-01-31 13:20:30|623.06|620.86|623.06|620.86|623.06|620.86|623.06|620.86|0
1643635240000|2022-01-31 13:20:40|623.29|621.09|622.96|620.76|623.29|621.09|622.51|620.31|0
1643635250000|2022-01-31 13:20:50|623.06|620.86|622.96|620.76|623.29|621.09|622.96|620.76|0
1643635260000|2022-01-31 13:21:00|622.84|620.64|622.73|620.53|623.06|620.86|622.73|620.53|0
1643635270000|2022-01-31 13:21:10|622.84|620.64|622.84|620.64|623.29|621.09|622.84|620.64|0
1643635280000|2022-01-31 13:21:20|622.16|619.96|621.49|619.29|622.16|619.96|621.04|618.84|0
1643635290000|2022-01-31 13:21:30|621.04|618.84|621.04|618.84|621.26|619.06|621.04|618.84|0
1643635300000|2022-01-31 13:21:40|621.49|619.29|621.26|619.06|621.49|619.29|621.26|619.06|0
1643635310000|2022-01-31 13:21:50|621.49|619.29|621.26|619.06|621.49|619.29|621.26|619.06|0
1643635320000|2022-01-31 13:22:00|620.82|618.62|621.04|618.84|621.04|618.84|620.59|618.39|0
1643635330000|2022-01-31 13:22:10|621.94|619.74|622.16|619.96|622.39|620.19|621.94|619.74|0
1643635340000|2022-01-31 13:22:20|622.39|620.19|622.73|620.53|622.73|620.53|622.39|620.19|0
1643635350000|2022-01-31 13:22:30|622.61|620.41|622.16|619.96|622.61|620.41|621.94|619.74|0
1643635360000|2022-01-31 13:22:40|622.39|620.19|622.51|620.31|622.61|620.41|622.39|620.19|0
1643635370000|2022-01-31 13:22:50|622.39|620.19|622.39|620.19|622.39|620.19|621.94|619.74|0
1643635380000|2022-01-31 13:23:00|622.16|619.96|622.16|619.96|622.51|620.31|622.16|619.96|0
1643635390000|2022-01-31 13:23:10|622.06|619.86|622.84|620.64|622.84|620.64|622.06|619.86|0
1643635400000|2022-01-31 13:23:20|622.16|619.96|622.39|620.19|622.39|620.19|622.16|619.96|0
1643635410000|2022-01-31 13:23:30|622.16|619.96|622.84|620.64|622.84|620.64|622.16|619.96|0
1643635420000|2022-01-31 13:23:40|623.06|620.86|622.39|620.19|623.06|620.86|622.39|620.19|0
1643635430000|2022-01-31 13:23:50|622.16|619.96|623.06|620.86|623.06|620.86|622.16|619.96|0
1643635440000|2022-01-31 13:24:00|622.39|620.19|622.61|620.41|622.61|620.41|622.16|619.96|0
1643635450000|2022-01-31 13:24:10|622.96|620.76|623.06|620.86|623.06|620.86|622.96|620.76|0
1643635460000|2022-01-31 13:24:20|622.84|620.64|623.06|620.86|623.06|620.86|622.84|620.64|0
1643635470000|2022-01-31 13:24:30|622.61|620.41|622.16|619.96|622.61|620.41|621.94|619.74|0
1643635480000|2022-01-31 13:24:40|622.39|620.19|622.61|620.41|622.61|620.41|622.39|620.19|0
1643635490000|2022-01-31 13:24:50|622.39|620.19|622.39|620.19|622.39|620.19|622.16|619.96|0
1643635500000|2022-01-31 13:25:00|622.16|619.96|623.06|620.86|623.29|621.09|622.16|619.96|0
1643635510000|2022-01-31 13:25:10|622.61|620.41|622.61|620.41|622.84|620.64|622.61|620.41|0
1643635520000|2022-01-31 13:25:20|623.06|620.86|622.61|620.41|623.06|620.86|622.61|620.41|0
1643635530000|2022-01-31 13:25:30|622.84|620.64|622.16|619.96|622.84|620.64|622.16|619.96|0
1643635540000|2022-01-31 13:25:40|622.73|620.53|622.28|620.08|622.84|620.64|622.28|620.08|0
1643635550000|2022-01-31 13:25:50|622.39|620.19|622.16|619.96|622.39|620.19|622.16|619.96|0
1643635560000|2022-01-31 13:26:00|622.61|620.41|622.61|620.41|622.61|620.41|622.5|620.3|0
1643635570000|2022-01-31 13:26:10|622.39|620.19|621.94|619.74|622.39|620.19|621.71|619.51|0
1643635580000|2022-01-31 13:26:20|621.71|619.51|622.16|619.96|622.73|620.53|621.71|619.51|0
1643635590000|2022-01-31 13:26:30|622.39|620.19|622.39|620.19|622.39|620.19|622.28|620.08|0
1643635600000|2022-01-31 13:26:40|622.28|620.08|622.06|619.86|622.28|620.08|622.06|619.86|0
1643635610000|2022-01-31 13:26:50|622.28|620.08|622.16|619.96|622.28|620.08|621.94|619.74|0
1643635620000|2022-01-31 13:27:00|622.28|620.08|621.94|619.74|622.28|620.08|621.94|619.74|0
1643635630000|2022-01-31 13:27:10|622.16|619.96|622.28|620.08|622.28|620.08|621.94|619.74|0
1643635640000|2022-01-31 13:27:20|622.84|620.64|622.16|619.96|623.51|621.31|622.16|619.96|0
1643635650000|2022-01-31 13:27:30|621.83|619.63|623.06|620.86|623.06|620.86|621.83|619.63|0
1643635660000|2022-01-31 13:27:40|623.51|621.31|623.18|620.98|623.74|621.54|623.18|620.98|0
1643635670000|2022-01-31 13:27:50|623.29|621.09|623.85|621.65|623.85|621.65|623.29|621.09|0
1643635680000|2022-01-31 13:28:00|623.51|621.31|623.18|620.98|623.51|621.31|623.06|620.86|0
1643635690000|2022-01-31 13:28:10|622.95|620.75|622.73|620.53|622.95|620.75|622.61|620.41|0
1643635700000|2022-01-31 13:28:20|622.84|620.64|622.39|620.19|622.84|620.64|622.39|620.19|0
1643635710000|2022-01-31 13:28:30|622.73|620.53|622.84|620.64|622.84|620.64|622.5|620.3|0
1643635720000|2022-01-31 13:28:40|622.39|620.19|622.05|619.85|622.39|620.19|622.05|619.85|0
1643635730000|2022-01-31 13:28:50|622.28|620.08|622.28|620.08|622.39|620.19|622.28|620.08|0
1643635740000|2022-01-31 13:29:00|622.16|619.96|622.5|620.3|622.73|620.53|622.16|619.96|0
1643635750000|2022-01-31 13:29:10|622.61|620.41|623.06|620.86|623.06|620.86|622.5|620.3|0
1643635760000|2022-01-31 13:29:20|623.18|620.98|622.95|620.75|623.29|621.09|622.84|620.64|0
1643635770000|2022-01-31 13:29:30|622.61|620.41|622.95|620.75|622.95|620.75|622.61|620.41|0
1643635780000|2022-01-31 13:29:40|622.84|620.64|622.5|620.3|622.84|620.64|622.5|620.3|0
1643635790000|2022-01-31 13:29:50|622.28|620.08|621.49|619.29|622.28|620.08|621.49|619.29|0
1643635800000|2022-01-31 13:30:00|620.81|618.61|619.69|617.49|620.81|618.61|619.69|617.49|0
1643635810000|2022-01-31 13:30:10|619.92|617.72|619.69|617.49|619.92|617.72|619.69|617.49|0
1643635820000|2022-01-31 13:30:20|619.47|617.27|619.02|616.82|619.47|617.27|619.02|616.82|0
1643635830000|2022-01-31 13:30:30|618.79|616.59|618.79|616.59|618.79|616.59|618.57|616.37|0
1643635840000|2022-01-31 13:30:40|619.13|616.93|619.47|617.27|619.47|617.27|619.13|616.93|0
1643635850000|2022-01-31 13:30:50|619.24|617.04|619.24|617.04|619.24|617.04|618.79|616.59|0
1643635860000|2022-01-31 13:31:00|619.02|616.82|618.34|616.14|619.02|616.82|618.34|616.14|0
1643635870000|2022-01-31 13:31:10|618.91|616.71|619.13|616.93|619.13|616.93|618.91|616.71|0
1643635880000|2022-01-31 13:31:20|620.14|617.94|620.48|618.28|620.71|618.51|620.14|617.94|0
1643635890000|2022-01-31 13:31:30|620.81|618.61|620.81|618.61|621.04|618.84|620.81|618.61|0
1643635900000|2022-01-31 13:31:40|621.04|618.84|621.26|619.06|621.26|619.06|621.04|618.84|0
1643635910000|2022-01-31 13:31:50|621.49|619.29|621.94|619.74|622.16|619.96|621.49|619.29|0
1643635920000|2022-01-31 13:32:00|621.38|619.18|620.36|618.16|621.38|619.18|620.26|618.06|0
1643635930000|2022-01-31 13:32:10|620.14|617.94|620.14|617.94|620.14|617.94|619.91|617.71|0
1643635940000|2022-01-31 13:32:20|619.91|617.71|619.02|616.82|619.91|617.71|619.02|616.82|0
1643635950000|2022-01-31 13:32:30|618.79|616.59|617.89|615.69|618.79|616.59|617.89|615.69|0
1643635960000|2022-01-31 13:32:40|618.34|616.14|617.45|615.25|618.34|616.14|617.45|615.25|0
1643635970000|2022-01-31 13:32:50|617.67|615.47|617.56|615.36|617.67|615.47|617.45|615.25|0
1643635980000|2022-01-31 13:33:00|617.45|615.25|616.1|613.9|617.45|615.25|616.1|613.9|0
1643635990000|2022-01-31 13:33:10|615.88|613.68|614.87|612.67|615.88|613.68|614.87|612.67|0
1643636000000|2022-01-31 13:33:20|614.76|612.56|614.2|612|614.76|612.56|614.2|612|0
1643636010000|2022-01-31 13:33:30|614.31|612.11|614.08|611.88|614.53|612.33|614.08|611.88|0
1643636020000|2022-01-31 13:33:40|613.86|611.66|613.86|611.66|613.98|611.78|613.86|611.66|0
1643636030000|2022-01-31 13:33:50|613.64|611.44|612.96|610.76|613.64|611.44|612.96|610.76|0
1643636040000|2022-01-31 13:34:00|613.19|610.99|614.08|611.88|614.08|611.88|613.19|610.99|0
1643636050000|2022-01-31 13:34:10|614.31|612.11|614.08|611.88|614.53|612.33|614.08|611.88|0
1643636060000|2022-01-31 13:34:20|613.98|611.78|613.86|611.66|614.53|612.33|613.86|611.66|0
1643636070000|2022-01-31 13:34:30|614.53|612.33|613.86|611.66|614.53|612.33|613.86|611.66|0
1643636080000|2022-01-31 13:34:40|614.08|611.88|612.74|610.54|614.08|611.88|612.74|610.54|0
1643636090000|2022-01-31 13:34:50|613.19|610.99|613.41|611.21|613.41|611.21|613.19|610.99|0
1643636100000|2022-01-31 13:35:00|613.64|611.44|614.08|611.88|614.2|612|613.64|611.44|0
1643636110000|2022-01-31 13:35:10|614.31|612.11|614.53|612.33|614.53|612.33|614.31|612.11|0
1643636120000|2022-01-31 13:35:20|614.65|612.45|614.98|612.78|614.98|612.78|614.65|612.45|0
1643636130000|2022-01-31 13:35:30|615.2|613|615.2|613|615.2|613|615.2|613|0
1643636140000|2022-01-31 13:35:40|615.32|613.12|614.98|612.78|615.32|613.12|614.76|612.56|0
1643636150000|2022-01-31 13:35:50|614.76|612.56|614.76|612.56|614.98|612.78|614.76|612.56|0
1643636160000|2022-01-31 13:36:00|614.31|612.11|613.75|611.55|614.31|612.11|613.64|611.44|0
1643636170000|2022-01-31 13:36:10|613.86|611.66|613.86|611.66|614.53|612.33|613.86|611.66|0
1643636180000|2022-01-31 13:36:20|613.75|611.55|613.75|611.55|613.86|611.66|613.41|611.21|0
1643636190000|2022-01-31 13:36:30|613.41|611.21|612.74|610.54|613.41|611.21|612.74|610.54|0
1643636200000|2022-01-31 13:36:40|612.86|610.66|612.74|610.54|612.96|610.76|612.74|610.54|0
1643636210000|2022-01-31 13:36:50|612.52|610.32|612.52|610.32|612.52|610.32|612.52|610.32|0
1643636220000|2022-01-31 13:37:00|612.63|610.43|612.86|610.66|612.86|610.66|612.52|610.32|0
1643636230000|2022-01-31 13:37:10|612.96|610.76|612.74|610.54|613.19|610.99|612.74|610.54|0
1643636240000|2022-01-31 13:37:20|612.63|610.43|612.86|610.66|613.19|610.99|612.63|610.43|0
1643636250000|2022-01-31 13:37:30|612.63|610.43|612.52|610.32|612.63|610.43|612.52|610.32|0
1643636260000|2022-01-31 13:37:40|612.63|610.43|612.86|610.66|612.86|610.66|612.63|610.43|0
1643636270000|2022-01-31 13:37:50|612.52|610.32|612.52|610.32|612.52|610.32|612.52|610.32|0
1643636280000|2022-01-31 13:38:00|612.41|610.21|611.85|609.65|612.41|610.21|611.85|609.65|0
1643636290000|2022-01-31 13:38:10|612.07|609.87|613.41|611.21|613.41|611.21|612.07|609.87|0
1643636300000|2022-01-31 13:38:20|613.19|610.99|613.64|611.44|613.64|611.44|613.19|610.99|0
1643636310000|2022-01-31 13:38:30|613.19|610.99|613.64|611.44|613.64|611.44|613.19|610.99|0
1643636320000|2022-01-31 13:38:40|613.86|611.66|613.64|611.44|613.86|611.66|613.64|611.44|0
1643636330000|2022-01-31 13:38:50|613.86|611.66|613.86|611.66|613.86|611.66|613.86|611.66|0
1643636340000|2022-01-31 13:39:00|613.64|611.44|613.64|611.44|613.64|611.44|613.64|611.44|0
1643636350000|2022-01-31 13:39:10|613.41|611.21|613.41|611.21|613.41|611.21|613.3|611.1|0
1643636360000|2022-01-31 13:39:20|613.75|611.55|613.75|611.55|614.08|611.88|613.75|611.55|0
1643636370000|2022-01-31 13:39:30|613.86|611.66|614.42|612.22|614.42|612.22|613.64|611.44|0
1643636380000|2022-01-31 13:39:40|614.31|612.11|614.65|612.45|614.65|612.45|614.31|612.11|0
1643636390000|2022-01-31 13:39:50|614.75|612.55|614.53|612.33|614.75|612.55|614.53|612.33|0
1643636400000|2022-01-31 13:40:00|614.31|612.11|613.64|611.44|614.31|612.11|613.41|611.21|0
1643636410000|2022-01-31 13:40:10|613.75|611.55|614.53|612.33|614.53|612.33|613.75|611.55|0
1643636420000|2022-01-31 13:40:20|614.2|612|613.86|611.66|614.2|612|613.86|611.66|0
1643636430000|2022-01-31 13:40:30|613.41|611.21|613.41|611.21|613.41|611.21|612.52|610.32|0
1643636440000|2022-01-31 13:40:40|613.19|610.99|612.96|610.76|613.19|610.99|612.96|610.76|0
1643636450000|2022-01-31 13:40:50|613.08|610.88|613.64|611.44|613.64|611.44|613.08|610.88|0
1643636460000|2022-01-31 13:41:00|613.41|611.21|613.86|611.66|613.86|611.66|613.41|611.21|0
1643636470000|2022-01-31 13:41:10|613.64|611.44|613.63|611.43|613.64|611.44|613.41|611.21|0
1643636480000|2022-01-31 13:41:20|613.41|611.21|613.86|611.66|613.86|611.66|613.41|611.21|0
1643636490000|2022-01-31 13:41:30|614.53|612.33|614.08|611.88|614.53|612.33|614.08|611.88|0
1643636500000|2022-01-31 13:41:40|614.53|612.33|614.98|612.78|614.98|612.78|614.53|612.33|0
1643636510000|2022-01-31 13:41:50|614.75|612.55|615.09|612.89|615.2|613|614.75|612.55|0
1643636520000|2022-01-31 13:42:00|614.75|612.55|614.75|612.55|614.75|612.55|614.75|612.55|0
1643636530000|2022-01-31 13:42:10|614.98|612.78|615.2|613|615.2|613|614.75|612.55|0
1643636550000|2022-01-31 13:42:30|615.65|613.45|615.65|613.45|615.87|613.67|615.65|613.45|0
1643636560000|2022-01-31 13:42:40|615.87|613.67|616.55|614.35|616.55|614.35|615.87|613.67|0
1643636570000|2022-01-31 13:42:50|616.77|614.57|616.77|614.57|616.77|614.57|616.32|614.12|0
1643636580000|2022-01-31 13:43:00|616.32|614.12|616.32|614.12|616.32|614.12|616.32|614.12|0
1643636590000|2022-01-31 13:43:10|616.66|614.46|616.1|613.9|616.66|614.46|616.1|613.9|0
1643636600000|2022-01-31 13:43:20|615.87|613.67|615.43|613.23|615.87|613.67|615.43|613.23|0
1643636610000|2022-01-31 13:43:30|615.2|613|615.65|613.45|615.65|613.45|614.98|612.78|0
1643636620000|2022-01-31 13:43:40|615.43|613.23|615.65|613.45|615.65|613.45|615.43|613.23|0
1643636630000|2022-01-31 13:43:50|615.77|613.57|615.87|613.67|615.87|613.67|615.65|613.45|0
1643636640000|2022-01-31 13:44:00|615.43|613.23|614.98|612.78|615.43|613.23|614.98|612.78|0
1643636650000|2022-01-31 13:44:10|615.2|613|615.2|613|615.2|613|615.2|613|0
1643636660000|2022-01-31 13:44:20|614.98|612.78|615.2|613|615.2|613|614.53|612.33|0
1643636670000|2022-01-31 13:44:30|614.98|612.78|615.09|612.89|615.09|612.89|614.53|612.33|0
1643636680000|2022-01-31 13:44:40|614.75|612.55|614.75|612.55|614.98|612.78|614.75|612.55|0
1643636690000|2022-01-31 13:44:50|614.53|612.33|615.65|613.45|615.65|613.45|614.53|612.33|0
1643636700000|2022-01-31 13:45:00|615.43|613.23|614.98|612.78|615.43|613.23|614.98|612.78|0
1643636710000|2022-01-31 13:45:10|614.31|612.11|614.53|612.33|614.53|612.33|614.08|611.88|0
1643636720000|2022-01-31 13:45:20|614.31|612.11|614.42|612.22|614.75|612.55|614.31|612.11|0
1643636730000|2022-01-31 13:45:30|614.53|612.33|614.08|611.88|614.53|612.33|614.08|611.88|0
1643636740000|2022-01-31 13:45:40|614.31|612.11|615.2|613|615.32|613.12|614.31|612.11|0
1643636750000|2022-01-31 13:45:50|615.09|612.89|615.43|613.23|615.54|613.34|615.09|612.89|0
1643636760000|2022-01-31 13:46:00|615.54|613.34|616.1|613.9|616.1|613.9|615.54|613.34|0
1643636770000|2022-01-31 13:46:10|616.32|614.12|615.54|613.34|616.32|614.12|615.54|613.34|0
1643636780000|2022-01-31 13:46:20|615.87|613.67|615.43|613.23|615.87|613.67|615.43|613.23|0
1643636790000|2022-01-31 13:46:30|615.65|613.45|615.2|613|615.65|613.45|615.2|613|0
1643636810000|2022-01-31 13:46:50|615.32|613.12|616.1|613.9|616.1|613.9|615.32|613.12|0
1643636820000|2022-01-31 13:47:00|616.55|614.35|616.77|614.57|616.77|614.57|616.32|614.12|0
1643636830000|2022-01-31 13:47:10|616.44|614.24|616.77|614.57|616.77|614.57|616.44|614.24|0
1643636840000|2022-01-31 13:47:20|616.55|614.35|616.77|614.57|616.77|614.57|616.55|614.35|0
1643636850000|2022-01-31 13:47:30|616.55|614.35|617.44|615.24|617.44|615.24|616.55|614.35|0
1643636860000|2022-01-31 13:47:40|617.67|615.47|618.12|615.92|618.12|615.92|617.67|615.47|0
1643636870000|2022-01-31 13:47:50|618.34|616.14|619.01|616.81|619.01|616.81|618.34|616.14|0
1643636880000|2022-01-31 13:48:00|618.46|616.26|618.46|616.26|618.46|616.26|618.12|615.92|0
1643636890000|2022-01-31 13:48:10|617.11|614.91|617.22|615.02|617.78|615.58|617.11|614.91|0
1643636900000|2022-01-31 13:48:20|616.99|614.79|617.22|615.02|617.22|615.02|616.99|614.79|0
1643636910000|2022-01-31 13:48:30|617.11|614.91|617.67|615.47|617.67|615.47|617.11|614.91|0
1643636920000|2022-01-31 13:48:40|617.44|615.24|617.22|615.02|617.44|615.24|617.22|615.02|0
1643636930000|2022-01-31 13:48:50|617.11|614.91|616.99|614.79|617.11|614.91|616.99|614.79|0
1643636940000|2022-01-31 13:49:00|617.67|615.47|616.99|614.79|617.67|615.47|616.99|614.79|0
1643636950000|2022-01-31 13:49:10|617.11|614.91|616.77|614.57|617.11|614.91|616.77|614.57|0
1643636960000|2022-01-31 13:49:20|616.99|614.79|616.89|614.69|616.99|614.79|616.77|614.57|0
1643636970000|2022-01-31 13:49:30|616.77|614.57|616.99|614.79|616.99|614.79|616.77|614.57|0
1643636980000|2022-01-31 13:49:40|617.22|615.02|616.99|614.79|617.22|615.02|616.99|614.79|0
1643636990000|2022-01-31 13:49:50|616.77|614.57|615.65|613.45|616.77|614.57|615.65|613.45|0
1643637000000|2022-01-31 13:50:00|615.42|613.22|615.2|613|615.42|613.22|615.2|613|0
1643637010000|2022-01-31 13:50:10|614.75|612.55|614.98|612.78|615.2|613|614.75|612.55|0
1643637020000|2022-01-31 13:50:20|615.2|613|615.42|613.22|615.42|613.22|615.2|613|0
1643637030000|2022-01-31 13:50:30|614.98|612.78|614.08|611.88|614.98|612.78|614.08|611.88|0
1643637040000|2022-01-31 13:50:40|614.3|612.1|614.75|612.55|614.75|612.55|614.3|612.1|0
1643637050000|2022-01-31 13:50:50|615.42|613.22|614.53|612.33|615.42|613.22|614.53|612.33|0
1643637060000|2022-01-31 13:51:00|614.3|612.1|614.08|611.88|614.53|612.33|614.08|611.88|0
1643637070000|2022-01-31 13:51:10|614.3|612.1|614.53|612.33|614.53|612.33|614.3|612.1|0
1643637080000|2022-01-31 13:51:20|614.98|612.78|614.98|612.78|615.2|613|614.98|612.78|0
1643637090000|2022-01-31 13:51:30|615.09|612.89|614.42|612.22|615.09|612.89|614.42|612.22|0
1643637100000|2022-01-31 13:51:40|614.3|612.1|614.53|612.33|614.53|612.33|614.3|612.1|0
1643637110000|2022-01-31 13:51:50|613.86|611.66|614.3|612.1|614.3|612.1|613.86|611.66|0
1643637120000|2022-01-31 13:52:00|614.08|611.88|614.08|611.88|614.3|612.1|613.86|611.66|0
1643637130000|2022-01-31 13:52:10|613.63|611.43|613.63|611.43|613.63|611.43|613.63|611.43|0
1643637140000|2022-01-31 13:52:20|613.86|611.66|613.86|611.66|614.08|611.88|613.63|611.43|0
1643637150000|2022-01-31 13:52:30|613.63|611.43|613.86|611.66|613.86|611.66|613.63|611.43|0
1643637160000|2022-01-31 13:52:40|614.08|611.88|613.19|610.99|614.08|611.88|613.19|610.99|0
1643637170000|2022-01-31 13:52:50|613.41|611.21|614.08|611.88|614.08|611.88|613.41|611.21|0
1643637180000|2022-01-31 13:53:00|614.53|612.33|613.63|611.43|614.53|612.33|613.63|611.43|0
1643637190000|2022-01-31 13:53:10|613.41|611.21|613.18|610.98|613.41|611.21|613.18|610.98|0
1643637200000|2022-01-31 13:53:20|613.41|611.21|613.18|610.98|613.41|611.21|613.18|610.98|0
1643637210000|2022-01-31 13:53:30|612.96|610.76|613.18|610.98|613.3|611.1|612.96|610.76|0
1643637220000|2022-01-31 13:53:40|613.86|611.66|613.53|611.33|613.86|611.66|613.53|611.33|0
1643637230000|2022-01-31 13:53:50|613.86|611.66|614.08|611.88|614.08|611.88|613.86|611.66|0
1643637240000|2022-01-31 13:54:00|614.53|612.33|614.3|612.1|614.53|612.33|614.3|612.1|0
1643637250000|2022-01-31 13:54:10|614.53|612.33|614.75|612.55|614.75|612.55|614.53|612.33|0
1643637260000|2022-01-31 13:54:20|614.98|612.78|615.2|613|615.2|613|614.98|612.78|0
1643637270000|2022-01-31 13:54:30|614.98|612.78|615.42|613.22|615.42|613.22|614.98|612.78|0
1643637280000|2022-01-31 13:54:40|615.65|613.45|615.87|613.67|615.87|613.67|615.65|613.45|0
1643637290000|2022-01-31 13:54:50|615.65|613.45|615.54|613.34|615.65|613.45|615.42|613.22|0
1643637300000|2022-01-31 13:55:00|615.2|613|615.42|613.22|615.42|613.22|615.2|613|0
1643637310000|2022-01-31 13:55:10|615.65|613.45|615.87|613.67|615.87|613.67|615.65|613.45|0
1643637320000|2022-01-31 13:55:20|615.76|613.56|615.65|613.45|615.76|613.56|615.65|613.45|0
1643637330000|2022-01-31 13:55:30|615.87|613.67|615.87|613.67|615.87|613.67|615.65|613.45|0
1643637340000|2022-01-31 13:55:40|616.32|614.12|616.1|613.9|616.32|614.12|616.1|613.9|0
1643637350000|2022-01-31 13:55:50|615.87|613.67|615.87|613.67|615.87|613.67|615.87|613.67|0
1643637360000|2022-01-31 13:56:00|615.42|613.22|613.86|611.66|615.42|613.22|613.86|611.66|0
1643637370000|2022-01-31 13:56:10|613.63|611.43|613.63|611.43|613.63|611.43|613.63|611.43|0
1643637380000|2022-01-31 13:56:20|613.3|611.1|612.74|610.54|613.3|611.1|612.74|610.54|0
1643637390000|2022-01-31 13:56:30|614.08|611.88|614.08|611.88|614.08|611.88|613.86|611.66|0
1643637400000|2022-01-31 13:56:40|613.86|611.66|613.63|611.43|613.86|611.66|613.63|611.43|0
1643637410000|2022-01-31 13:56:50|613.86|611.66|613.41|611.21|613.86|611.66|613.41|611.21|0
1643637420000|2022-01-31 13:57:00|614.08|611.88|613.86|611.66|614.08|611.88|613.86|611.66|0
1643637430000|2022-01-31 13:57:10|614.08|611.88|614.53|612.33|614.53|612.33|614.08|611.88|0
1643637440000|2022-01-31 13:57:20|614.75|612.55|614.98|612.78|614.98|612.78|614.75|612.55|0
1643637450000|2022-01-31 13:57:30|614.75|612.55|614.08|611.88|614.75|612.55|614.08|611.88|0
1643637460000|2022-01-31 13:57:40|613.86|611.66|614.08|611.88|614.08|611.88|613.86|611.66|0
1643637470000|2022-01-31 13:57:50|614.3|612.1|614.3|612.1|614.3|612.1|614.3|612.1|0
1643637480000|2022-01-31 13:58:00|614.08|611.88|613.86|611.66|614.08|611.88|613.63|611.43|0
1643637490000|2022-01-31 13:58:10|613.41|611.21|613.86|611.66|613.86|611.66|613.41|611.21|0
1643637500000|2022-01-31 13:58:20|613.97|611.77|614.3|612.1|614.3|612.1|613.97|611.77|0
1643637510000|2022-01-31 13:58:30|614.53|612.33|614.53|612.33|614.53|612.33|614.53|612.33|0
1643637520000|2022-01-31 13:58:40|614.75|612.55|614.75|612.55|614.75|612.55|614.53|612.33|0
1643637530000|2022-01-31 13:58:50|614.53|612.33|614.75|612.55|614.75|612.55|614.42|612.22|0
1643637540000|2022-01-31 13:59:00|614.98|612.78|614.75|612.55|614.98|612.78|614.75|612.55|0
1643637550000|2022-01-31 13:59:10|614.98|612.78|614.98|612.78|615.32|613.12|614.98|612.78|0
1643637560000|2022-01-31 13:59:20|615.2|613|615.42|613.22|615.42|613.22|615.2|613|0
1643637570000|2022-01-31 13:59:30|615.65|613.45|614.97|612.77|615.65|613.45|614.97|612.77|0
1643637580000|2022-01-31 13:59:40|615.42|613.22|615.2|613|615.42|613.22|615.2|613|0
1643637590000|2022-01-31 13:59:50|614.97|612.77|615.2|613|615.2|613|614.97|612.77|0
1643637600000|2022-01-31 14:00:00|614.75|612.55|615.09|612.89|615.09|612.89|614.75|612.55|0
1643637610000|2022-01-31 14:00:10|615.87|613.67|616.77|614.57|616.77|614.57|615.87|613.67|0
1643637620000|2022-01-31 14:00:20|616.99|614.79|617.22|615.02|617.44|615.24|616.99|614.79|0
1643637630000|2022-01-31 14:00:30|616.99|614.79|617.22|615.02|617.22|615.02|616.99|614.79|0
1643637640000|2022-01-31 14:00:40|616.77|614.57|616.99|614.79|616.99|614.79|616.77|614.57|0
1643637650000|2022-01-31 14:00:50|616.77|614.57|617.22|615.02|617.44|615.24|616.77|614.57|0
1643637660000|2022-01-31 14:01:00|616.99|614.79|616.99|614.79|616.99|614.79|616.54|614.34|0
1643637670000|2022-01-31 14:01:10|617.22|615.02|616.99|614.79|617.22|615.02|616.99|614.79|0
1643637680000|2022-01-31 14:01:20|616.77|614.57|617.22|615.02|617.89|615.69|616.77|614.57|0
1643637690000|2022-01-31 14:01:30|616.99|614.79|616.77|614.57|616.99|614.79|616.77|614.57|0
1643637700000|2022-01-31 14:01:40|617.22|615.02|616.99|614.79|617.22|615.02|616.77|614.57|0
1643637710000|2022-01-31 14:01:50|616.77|614.57|616.99|614.79|616.99|614.79|616.77|614.57|0
1643637720000|2022-01-31 14:02:00|616.77|614.57|616.32|614.12|616.77|614.57|616.09|613.89|0
1643637730000|2022-01-31 14:02:10|616.44|614.24|616.09|613.89|616.44|614.24|616.09|613.89|0
1643637740000|2022-01-31 14:02:20|615.87|613.67|616.77|614.57|616.77|614.57|615.87|613.67|0
1643637750000|2022-01-31 14:02:30|616.54|614.34|616.77|614.57|616.77|614.57|616.54|614.34|0
1643637760000|2022-01-31 14:02:40|616.54|614.34|616.77|614.57|616.77|614.57|616.54|614.34|0
1643637770000|2022-01-31 14:02:50|616.54|614.34|616.54|614.34|616.54|614.34|616.54|614.34|0
1643637780000|2022-01-31 14:03:00|616.32|614.12|616.32|614.12|616.32|614.12|616.09|613.89|0
1643637790000|2022-01-31 14:03:10|616.21|614.01|616.54|614.34|616.54|614.34|615.87|613.67|0
1643637800000|2022-01-31 14:03:20|615.99|613.79|615.42|613.22|615.99|613.79|615.42|613.22|0
1643637810000|2022-01-31 14:03:30|615.2|613|614.97|612.77|615.2|613|614.75|612.55|0
1643637820000|2022-01-31 14:03:40|614.75|612.55|614.97|612.77|614.97|612.77|614.75|612.55|0
1643637830000|2022-01-31 14:03:50|614.75|612.55|614.75|612.55|614.75|612.55|614.75|612.55|0
1643637840000|2022-01-31 14:04:00|614.97|612.77|614.97|612.77|615.2|613|614.97|612.77|0
1643637850000|2022-01-31 14:04:10|614.53|612.33|614.08|611.88|614.53|612.33|614.08|611.88|0
1643637860000|2022-01-31 14:04:20|614.3|612.1|614.3|612.1|614.42|612.22|614.3|612.1|0
1643637870000|2022-01-31 14:04:30|614.08|611.88|614.3|612.1|614.3|612.1|614.08|611.88|0
1643637880000|2022-01-31 14:04:40|614.75|612.55|614.75|612.55|614.97|612.77|614.75|612.55|0
1643637890000|2022-01-31 14:04:50|614.64|612.44|614.3|612.1|614.64|612.44|614.3|612.1|0
1643637900000|2022-01-31 14:05:00|614.08|611.88|614.3|612.1|614.53|612.33|614.08|611.88|0
1643637910000|2022-01-31 14:05:10|614.08|611.88|614.08|611.88|614.08|611.88|613.85|611.65|0
1643637920000|2022-01-31 14:05:20|614.3|612.1|614.19|611.99|614.3|612.1|614.19|611.99|0
1643637930000|2022-01-31 14:05:30|614.42|612.22|613.85|611.65|614.42|612.22|613.85|611.65|0
1643637940000|2022-01-31 14:05:40|614.08|611.88|614.19|611.99|614.19|611.99|614.08|611.88|0
1643637950000|2022-01-31 14:05:50|614.3|612.1|614.53|612.33|614.53|612.33|614.3|612.1|0
1643637960000|2022-01-31 14:06:00|614.08|611.88|613.41|611.21|614.08|611.88|613.41|611.21|0
1643637970000|2022-01-31 14:06:10|613.18|610.98|613.41|611.21|613.41|611.21|613.18|610.98|0
1643637980000|2022-01-31 14:06:20|613.63|611.43|613.18|610.98|613.63|611.43|613.18|610.98|0
1643637990000|2022-01-31 14:06:30|613.63|611.43|613.18|610.98|613.63|611.43|613.18|610.98|0
1643638000000|2022-01-31 14:06:40|612.96|610.76|613.18|610.98|613.18|610.98|612.96|610.76|0
1643638010000|2022-01-31 14:06:50|612.96|610.76|612.96|610.76|612.96|610.76|612.96|610.76|0
1643638020000|2022-01-31 14:07:00|613.41|611.21|613.18|610.98|613.41|611.21|613.18|610.98|0
1643638030000|2022-01-31 14:07:10|612.96|610.76|612.51|610.31|612.96|610.76|612.51|610.31|0
1643638040000|2022-01-31 14:07:20|612.63|610.43|612.51|610.31|612.73|610.53|612.51|610.31|0
1643638050000|2022-01-31 14:07:30|612.73|610.53|612.96|610.76|612.96|610.76|612.73|610.53|0
1643638060000|2022-01-31 14:07:40|612.73|610.53|612.73|610.53|612.73|610.53|612.73|610.53|0
1643638070000|2022-01-31 14:07:50|612.51|610.31|612.51|610.31|612.51|610.31|612.51|610.31|0
1643638080000|2022-01-31 14:08:00|612.96|610.76|612.73|610.53|612.96|610.76|612.73|610.53|0
1643638090000|2022-01-31 14:08:10|612.63|610.43|612.29|610.09|612.63|610.43|612.29|610.09|0
1643638100000|2022-01-31 14:08:20|612.06|609.86|612.51|610.31|612.51|610.31|612.06|609.86|0
1643638110000|2022-01-31 14:08:30|612.29|610.09|612.29|610.09|612.29|610.09|612.18|609.98|0
1643638120000|2022-01-31 14:08:40|612.06|609.86|612.06|609.86|612.06|609.86|612.06|609.86|0
1643638130000|2022-01-31 14:08:50|611.96|609.76|612.06|609.86|612.06|609.86|611.96|609.76|0
1643638140000|2022-01-31 14:09:00|612.29|610.09|612.06|609.86|612.29|610.09|612.06|609.86|0
1643638150000|2022-01-31 14:09:10|611.84|609.64|611.62|609.42|611.84|609.64|611.39|609.19|0
1643638160000|2022-01-31 14:09:20|611.84|609.64|612.06|609.86|612.06|609.86|611.84|609.64|0
1643638170000|2022-01-31 14:09:30|612.29|610.09|612.29|610.09|612.29|610.09|612.06|609.86|0
1643638180000|2022-01-31 14:09:40|612.51|610.31|612.51|610.31|612.51|610.31|612.51|610.31|0
1643638190000|2022-01-31 14:09:50|612.73|610.53|612.51|610.31|612.73|610.53|612.51|610.31|0
1643638200000|2022-01-31 14:10:00|612.96|610.76|612.85|610.65|612.96|610.76|612.85|610.65|0
1643638210000|2022-01-31 14:10:10|612.96|610.76|612.96|610.76|613.18|610.98|612.96|610.76|0
1643638220000|2022-01-31 14:10:20|613.18|610.98|613.18|610.98|613.63|611.43|613.18|610.98|0
1643638230000|2022-01-31 14:10:30|613.41|611.21|612.96|610.76|613.41|611.21|612.73|610.53|0
1643638240000|2022-01-31 14:10:40|613.18|610.98|613.41|611.21|613.41|611.21|613.18|610.98|0
1643638250000|2022-01-31 14:10:50|613.18|610.98|613.41|611.21|613.41|611.21|613.18|610.98|0
1643638260000|2022-01-31 14:11:00|613.18|610.98|612.51|610.31|613.18|610.98|612.51|610.31|0
1643638270000|2022-01-31 14:11:10|613.18|610.98|613.18|610.98|613.41|611.21|613.18|610.98|0
1643638280000|2022-01-31 14:11:20|612.96|610.76|612.96|610.76|612.96|610.76|612.96|610.76|0
1643638290000|2022-01-31 14:11:30|613.18|610.98|612.96|610.76|613.18|610.98|612.96|610.76|0
1643638300000|2022-01-31 14:11:40|613.41|611.21|613.18|610.98|613.41|611.21|613.18|610.98|0
1643638310000|2022-01-31 14:11:50|612.96|610.76|613.18|610.98|613.18|610.98|612.96|610.76|0
1643638320000|2022-01-31 14:12:00|613.41|611.21|613.63|611.43|613.63|611.43|613.41|611.21|0
1643638330000|2022-01-31 14:12:10|613.41|611.21|613.41|611.21|613.41|611.21|613.41|611.21|0
1643638340000|2022-01-31 14:12:20|613.85|611.65|613.85|611.65|614.08|611.88|613.41|611.21|0
1643638350000|2022-01-31 14:12:30|614.08|611.88|614.3|612.1|614.3|612.1|614.08|611.88|0
1643638360000|2022-01-31 14:12:40|614.19|611.99|613.63|611.43|614.19|611.99|613.63|611.43|0
1643638370000|2022-01-31 14:12:50|614.08|611.88|614.08|611.88|614.08|611.88|614.08|611.88|0
1643638380000|2022-01-31 14:13:00|613.85|611.65|613.63|611.43|613.85|611.65|613.63|611.43|0
1643638390000|2022-01-31 14:13:10|613.85|611.65|614.19|611.99|614.19|611.99|613.63|611.43|0
1643638400000|2022-01-31 14:13:20|614.52|612.32|614.3|612.1|614.52|612.32|613.85|611.65|0
1643638410000|2022-01-31 14:13:30|614.08|611.88|614.75|612.55|614.75|612.55|614.08|611.88|0
1643638420000|2022-01-31 14:13:40|614.97|612.77|615.42|613.22|615.42|613.22|614.75|612.55|0
1643638430000|2022-01-31 14:13:50|615.64|613.44|615.42|613.22|615.64|613.44|615.42|613.22|0
1643638440000|2022-01-31 14:14:00|615.64|613.44|615.42|613.22|615.64|613.44|615.31|613.11|0
1643638450000|2022-01-31 14:14:10|615.54|613.34|615.64|613.44|615.64|613.44|615.42|613.22|0
1643638460000|2022-01-31 14:14:20|615.87|613.67|615.42|613.22|615.87|613.67|615.42|613.22|0
1643638470000|2022-01-31 14:14:30|615.2|613|615.2|613|615.2|613|615.2|613|0
1643638480000|2022-01-31 14:14:40|615.42|613.22|615.42|613.22|615.42|613.22|615.2|613|0
1643638490000|2022-01-31 14:14:50|615.87|613.67|615.87|613.67|615.87|613.67|615.87|613.67|0
1643638500000|2022-01-31 14:15:00|616.09|613.89|615.42|613.22|616.09|613.89|615.2|613|0
1643638510000|2022-01-31 14:15:10|615.64|613.44|616.09|613.89|616.09|613.89|615.64|613.44|0
1643638520000|2022-01-31 14:15:20|616.32|614.12|616.32|614.12|616.54|614.34|616.32|614.12|0
1643638530000|2022-01-31 14:15:30|616.09|613.89|616.21|614.01|616.21|614.01|616.09|613.89|0
1643638540000|2022-01-31 14:15:40|616.09|613.89|616.32|614.12|616.32|614.12|615.87|613.67|0
1643638550000|2022-01-31 14:15:50|616.76|614.56|616.54|614.34|616.76|614.56|616.32|614.12|0
1643638560000|2022-01-31 14:16:00|616.43|614.23|616.54|614.34|616.54|614.34|616.32|614.12|0
1643638570000|2022-01-31 14:16:10|616.76|614.56|616.99|614.79|616.99|614.79|616.76|614.56|0
1643638580000|2022-01-31 14:16:20|616.76|614.56|616.99|614.79|616.99|614.79|616.54|614.34|0
1643638590000|2022-01-31 14:16:30|616.76|614.56|616.09|613.89|616.76|614.56|616.09|613.89|0
1643638600000|2022-01-31 14:16:40|615.64|613.44|615.42|613.22|615.87|613.67|615.42|613.22|0
1643638610000|2022-01-31 14:16:50|615.64|613.44|615.42|613.22|615.76|613.56|615.42|613.22|0
1643638620000|2022-01-31 14:17:00|615.64|613.44|615.98|613.78|615.98|613.78|615.42|613.22|0
1643638630000|2022-01-31 14:17:10|616.09|613.89|615.42|613.22|616.09|613.89|615.42|613.22|0
1643638640000|2022-01-31 14:17:20|615.54|613.34|615.64|613.44|615.64|613.44|615.54|613.34|0
1643638650000|2022-01-31 14:17:30|615.42|613.22|614.75|612.55|615.42|613.22|614.75|612.55|0
1643638660000|2022-01-31 14:17:40|614.52|612.32|614.52|612.32|614.52|612.32|614.3|612.1|0
1643638670000|2022-01-31 14:17:50|614.75|612.55|614.52|612.32|614.75|612.55|614.52|612.32|0
1643638680000|2022-01-31 14:18:00|614.75|612.55|614.86|612.66|614.86|612.66|614.52|612.32|0
1643638690000|2022-01-31 14:18:10|614.97|612.77|615.2|613|615.2|613|614.97|612.77|0
1643638700000|2022-01-31 14:18:20|614.97|612.77|614.97|612.77|615.31|613.11|614.97|612.77|0
1643638710000|2022-01-31 14:18:30|614.75|612.55|615.09|612.89|615.09|612.89|614.64|612.44|0
1643638720000|2022-01-31 14:18:40|614.97|612.77|614.97|612.77|614.97|612.77|614.75|612.55|0
1643638730000|2022-01-31 14:18:50|615.2|613|614.97|612.77|615.2|613|614.97|612.77|0
1643638740000|2022-01-31 14:19:00|615.2|613|615.87|613.67|615.87|613.67|615.2|613|0
1643638750000|2022-01-31 14:19:10|616.09|613.89|616.76|614.56|616.76|614.56|616.09|613.89|0
1643638760000|2022-01-31 14:19:20|616.54|614.34|616.54|614.34|616.76|614.56|616.54|614.34|0
1643638770000|2022-01-31 14:19:30|616.76|614.56|616.76|614.56|616.99|614.79|616.76|614.56|0
1643638780000|2022-01-31 14:19:40|616.54|614.34|616.76|614.56|616.76|614.56|616.54|614.34|0
1643638790000|2022-01-31 14:19:50|616.99|614.79|616.99|614.79|616.99|614.79|616.99|614.79|0
1643638800000|2022-01-31 14:20:00|617.21|615.01|616.76|614.56|617.21|615.01|616.66|614.46|0
1643638810000|2022-01-31 14:20:10|616.66|614.46|616.21|614.01|616.76|614.56|616.21|614.01|0
1643638820000|2022-01-31 14:20:20|616.32|614.12|616.09|613.89|616.32|614.12|616.09|613.89|0
1643638830000|2022-01-31 14:20:30|616.32|614.12|616.76|614.56|616.76|614.56|616.32|614.12|0
1643638840000|2022-01-31 14:20:40|617.21|615.01|617.66|615.46|617.66|615.46|617.21|615.01|0
1643638850000|2022-01-31 14:20:50|617.89|615.69|617.89|615.69|617.89|615.69|617.89|615.69|0
1643638860000|2022-01-31 14:21:00|618.33|616.13|618.56|616.36|618.56|616.36|618.33|616.13|0
1643638870000|2022-01-31 14:21:10|618.78|616.58|618.45|616.25|619.01|616.81|618.45|616.25|0
1643638880000|2022-01-31 14:21:20|618.56|616.36|618.56|616.36|618.68|616.48|618.33|616.13|0
1643638890000|2022-01-31 14:21:30|619.01|616.81|619.01|616.81|619.01|616.81|618.78|616.58|0
1643638900000|2022-01-31 14:21:40|618.9|616.7|619.01|616.81|619.01|616.81|618.9|616.7|0
1643638910000|2022-01-31 14:21:50|619.12|616.92|619.01|616.81|619.23|617.03|619.01|616.81|0
1643638920000|2022-01-31 14:22:00|618.78|616.58|618.78|616.58|619.01|616.81|618.78|616.58|0
1643638930000|2022-01-31 14:22:10|618.45|616.25|618.11|615.91|618.56|616.36|618.11|615.91|0
1643638940000|2022-01-31 14:22:20|617.88|615.68|619.46|617.26|619.46|617.26|617.88|615.68|0
1643638950000|2022-01-31 14:22:30|619.23|617.03|619.01|616.81|619.23|617.03|619.01|616.81|0
1643638960000|2022-01-31 14:22:40|619.23|617.03|618.56|616.36|619.23|617.03|618.56|616.36|0
1643638970000|2022-01-31 14:22:50|618.78|616.58|618.78|616.58|618.78|616.58|618.78|616.58|0
1643638980000|2022-01-31 14:23:00|619.01|616.81|618.78|616.58|619.01|616.81|618.78|616.58|0
1643638990000|2022-01-31 14:23:10|618.56|616.36|618.33|616.13|618.56|616.36|618.33|616.13|0
1643639000000|2022-01-31 14:23:20|618.56|616.36|618.33|616.13|618.56|616.36|618.11|615.91|0
1643639010000|2022-01-31 14:23:30|618.11|615.91|618.11|615.91|618.33|616.13|618.11|615.91|0
1643639020000|2022-01-31 14:23:40|618.33|616.13|617.88|615.68|618.33|616.13|617.88|615.68|0
1643639030000|2022-01-31 14:23:50|617.55|615.35|617.88|615.68|617.88|615.68|617.55|615.35|0
1643639040000|2022-01-31 14:24:00|617.66|615.46|617.66|615.46|617.88|615.68|617.66|615.46|0
1643639050000|2022-01-31 14:24:10|617.78|615.58|617.66|615.46|617.78|615.58|617.66|615.46|0
1643639060000|2022-01-31 14:24:20|617.78|615.58|617.88|615.68|617.88|615.68|617.78|615.58|0
1643639070000|2022-01-31 14:24:30|618.11|615.91|618.11|615.91|618.11|615.91|618.11|615.91|0
1643639080000|2022-01-31 14:24:40|618|615.8|617.78|615.58|618|615.8|617.78|615.58|0
1643639090000|2022-01-31 14:24:50|617.66|615.46|617.44|615.24|617.66|615.46|617.21|615.01|0
1643639100000|2022-01-31 14:25:00|617.21|615.01|616.99|614.79|617.44|615.24|616.99|614.79|0
1643639110000|2022-01-31 14:25:10|616.76|614.56|616.43|614.23|616.76|614.56|616.43|614.23|0
1643639120000|2022-01-31 14:25:20|616.31|614.11|616.31|614.11|616.54|614.34|616.31|614.11|0
1643639130000|2022-01-31 14:25:30|616.43|614.23|616.09|613.89|616.43|614.23|616.09|613.89|0
1643639140000|2022-01-31 14:25:40|616.31|614.11|615.87|613.67|616.31|614.11|615.87|613.67|0
1643639150000|2022-01-31 14:25:50|616.21|614.01|616.09|613.89|616.21|614.01|616.09|613.89|0
1643639160000|2022-01-31 14:26:00|616.54|614.34|616.09|613.89|616.54|614.34|616.09|613.89|0
1643639170000|2022-01-31 14:26:10|615.98|613.78|615.19|612.99|615.98|613.78|615.19|612.99|0
1643639180000|2022-01-31 14:26:20|614.75|612.55|615.31|613.11|615.31|613.11|614.75|612.55|0
1643639190000|2022-01-31 14:26:30|615.87|613.67|615.31|613.11|615.87|613.67|615.31|613.11|0
1643639200000|2022-01-31 14:26:40|615.19|612.99|615.19|612.99|615.42|613.22|615.19|612.99|0
1643639220000|2022-01-31 14:27:00|614.97|612.77|614.75|612.55|615.42|613.22|614.75|612.55|0
1643639230000|2022-01-31 14:27:10|614.3|612.1|614.97|612.77|614.97|612.77|614.3|612.1|0
1643639240000|2022-01-31 14:27:20|615.64|613.44|615.87|613.67|615.87|613.67|615.64|613.44|0
1643639250000|2022-01-31 14:27:30|615.64|613.44|615.64|613.44|615.98|613.78|615.64|613.44|0
1643639260000|2022-01-31 14:27:40|615.87|613.67|615.76|613.56|615.87|613.67|615.42|613.22|0
1643639270000|2022-01-31 14:27:50|615.87|613.67|614.52|612.32|615.87|613.67|614.52|612.32|0
1643639280000|2022-01-31 14:28:00|614.75|612.55|614.3|612.1|614.75|612.55|614.3|612.1|0
1643639290000|2022-01-31 14:28:10|613.97|611.77|613.63|611.43|613.97|611.77|613.63|611.43|0
1643639300000|2022-01-31 14:28:20|613.85|611.65|613.85|611.65|613.85|611.65|613.63|611.43|0
1643639310000|2022-01-31 14:28:30|613.4|611.2|612.95|610.75|613.4|611.2|612.95|610.75|0
1643639320000|2022-01-31 14:28:40|613.18|610.98|613.4|611.2|613.63|611.43|613.18|610.98|0
1643639330000|2022-01-31 14:28:50|613.63|611.43|614.3|612.1|614.3|612.1|613.63|611.43|0
1643639340000|2022-01-31 14:29:00|613.85|611.65|614.07|611.87|614.07|611.87|613.85|611.65|0
1643639350000|2022-01-31 14:29:10|613.85|611.65|613.97|611.77|613.97|611.77|613.85|611.65|0
1643639360000|2022-01-31 14:29:20|614.07|611.87|614.07|611.87|614.07|611.87|614.07|611.87|0
1643639370000|2022-01-31 14:29:30|614.3|612.1|614.97|612.77|614.97|612.77|614.07|611.87|0
1643639380000|2022-01-31 14:29:40|615.19|612.99|613.85|611.65|615.42|613.22|613.85|611.65|0
1643639390000|2022-01-31 14:29:50|612.95|610.75|613.52|611.32|613.85|611.65|612.95|610.75|0
1643639400000|2022-01-31 14:30:00|612.51|610.31|614.97|612.77|614.97|612.77|612.51|610.31|0
1643639410000|2022-01-31 14:30:10|615.64|613.44|616.31|614.11|616.31|614.11|615.64|613.44|0
1643639420000|2022-01-31 14:30:20|615.87|613.67|616.54|614.34|616.54|614.34|614.3|612.1|0
1643639430000|2022-01-31 14:30:30|615.87|613.67|617.21|615.01|617.21|615.01|615.87|613.67|0
1643639440000|2022-01-31 14:30:40|618.11|615.91|614.3|612.1|618.11|615.91|614.07|611.87|0
1643639450000|2022-01-31 14:30:50|614.52|612.32|613.18|610.98|614.52|612.32|613.18|610.98|0
1643639460000|2022-01-31 14:31:00|613.52|611.32|614.07|611.87|614.07|611.87|613.18|610.98|0
1643639470000|2022-01-31 14:31:10|613.63|611.43|616.99|614.79|616.99|614.79|613.63|611.43|0
1643639480000|2022-01-31 14:31:20|615.19|612.99|618.33|616.13|618.33|616.13|615.19|612.99|0
1643639490000|2022-01-31 14:31:30|618.78|616.58|619.01|616.81|619.01|616.81|618.78|616.58|0
1643639500000|2022-01-31 14:31:40|620.35|618.15|621.82|619.62|621.82|619.62|620.35|618.15|0
1643639510000|2022-01-31 14:31:50|622.38|620.18|620.8|618.6|622.38|620.18|620.8|618.6|0
1643639520000|2022-01-31 14:32:00|621.59|619.39|623.5|621.3|623.5|621.3|621.48|619.28|0
1643639530000|2022-01-31 14:32:10|623.73|621.53|624.63|622.43|624.63|622.43|623.73|621.53|0
1643639540000|2022-01-31 14:32:20|623.95|621.75|623.73|621.53|624.29|622.09|623.73|621.53|0
1643639550000|2022-01-31 14:32:30|622.83|620.63|623.84|621.64|624.4|622.2|622.83|620.63|0
1643639560000|2022-01-31 14:32:40|623.05|620.85|622.6|620.4|623.05|620.85|622.6|620.4|0
1643639570000|2022-01-31 14:32:50|623.05|620.85|623.05|620.85|623.05|620.85|623.05|620.85|0
1643639580000|2022-01-31 14:33:00|623.27|621.07|620.8|618.6|623.27|621.07|620.8|618.6|0
1643639590000|2022-01-31 14:33:10|619.23|617.03|620.35|618.15|620.58|618.38|619.23|617.03|0
1643639600000|2022-01-31 14:33:20|621.03|618.83|619.45|617.25|621.03|618.83|619.45|617.25|0
1643639610000|2022-01-31 14:33:30|619|616.8|619.68|617.48|620.13|617.93|619|616.8|0
1643639620000|2022-01-31 14:33:40|620.13|617.93|620.35|618.15|620.58|618.38|620.13|617.93|0
1643639630000|2022-01-31 14:33:50|620.58|618.38|619.8|617.6|620.58|618.38|619.8|617.6|0
1643639640000|2022-01-31 14:34:00|619.23|617.03|615.98|613.78|619.23|617.03|615.98|613.78|0
1643639650000|2022-01-31 14:34:10|615.64|613.44|614.52|612.32|615.64|613.44|614.52|612.32|0
1643639660000|2022-01-31 14:34:20|614.74|612.54|615.19|612.99|615.19|612.99|614.07|611.87|0
1643639670000|2022-01-31 14:34:30|614.74|612.54|611.61|609.41|614.74|612.54|611.61|609.41|0
1643639680000|2022-01-31 14:34:40|611.39|609.19|611.39|609.19|611.83|609.63|611.39|609.19|0
1643639690000|2022-01-31 14:34:50|611.16|608.96|609.38|607.18|611.83|609.63|609.38|607.18|0
1643639700000|2022-01-31 14:35:00|609.15|606.95|608.04|605.84|609.15|606.95|608.04|605.84|0
1643639710000|2022-01-31 14:35:10|608.48|606.28|609.82|607.62|609.82|607.62|608.48|606.28|0
1643639720000|2022-01-31 14:35:20|610.05|607.85|606.92|604.72|610.05|607.85|606.92|604.72|0
1643639730000|2022-01-31 14:35:30|607.14|604.94|606.37|604.17|607.14|604.94|606.37|604.17|0
1643639740000|2022-01-31 14:35:40|606.59|604.39|605.81|603.61|606.59|604.39|605.81|603.61|0
1643639750000|2022-01-31 14:35:50|606.03|603.83|606.47|604.27|606.47|604.27|606.03|603.83|0
1643639760000|2022-01-31 14:36:00|607.37|605.17|608.26|606.06|608.48|606.28|607.37|605.17|0
1643639770000|2022-01-31 14:36:10|607.37|605.17|608.04|605.84|608.71|606.51|607.37|605.17|0
1643639780000|2022-01-31 14:36:20|608.26|606.06|606.92|604.72|608.93|606.73|606.92|604.72|0
1643639790000|2022-01-31 14:36:30|605.58|603.38|606.25|604.05|606.25|604.05|605.36|603.16|0
1643639800000|2022-01-31 14:36:40|605.7|603.5|605.81|603.61|605.81|603.61|605.58|603.38|0
1643639810000|2022-01-31 14:36:50|605.58|603.38|605.81|603.61|605.81|603.61|605.36|603.16|0
1643639820000|2022-01-31 14:37:00|606.47|604.27|606.03|603.83|606.47|604.27|606.03|603.83|0
1643639830000|2022-01-31 14:37:10|606.7|604.5|605.81|603.61|606.7|604.5|605.36|603.16|0
1643639840000|2022-01-31 14:37:20|604.91|602.71|606.03|603.83|606.25|604.05|604.91|602.71|0
1643639850000|2022-01-31 14:37:30|606.7|604.5|608.26|606.06|608.48|606.28|606.7|604.5|0
1643639860000|2022-01-31 14:37:40|608.04|605.84|609.6|607.4|609.6|607.4|607.37|605.17|0
1643639870000|2022-01-31 14:37:50|610.27|608.07|609.71|607.51|610.27|608.07|609.38|607.18|0
1643639880000|2022-01-31 14:38:00|608.93|606.73|608.04|605.84|609.38|607.18|608.04|605.84|0
1643639890000|2022-01-31 14:38:10|608.71|606.51|608.26|606.06|608.71|606.51|607.37|605.17|0
1643639900000|2022-01-31 14:38:20|608.71|606.51|609.38|607.18|609.82|607.62|608.71|606.51|0
1643639910000|2022-01-31 14:38:30|609.6|607.4|608.48|606.28|609.6|607.4|608.04|605.84|0
1643639920000|2022-01-31 14:38:40|608.26|606.06|609.82|607.62|609.82|607.62|608.26|606.06|0
1643639930000|2022-01-31 14:38:50|609.6|607.4|609.82|607.62|610.72|608.52|609.6|607.4|0
1643639940000|2022-01-31 14:39:00|608.48|606.28|606.59|604.39|608.48|606.28|606.47|604.27|0
1643639950000|2022-01-31 14:39:10|606.03|603.83|607.04|604.84|607.71|605.51|606.03|603.83|0
1643639960000|2022-01-31 14:39:20|608.48|606.28|607.59|605.39|608.48|606.28|607.59|605.39|0
1643639970000|2022-01-31 14:39:30|608.71|606.51|608.71|606.51|608.93|606.73|608.04|605.84|0
1643639980000|2022-01-31 14:39:40|607.59|605.39|607.37|605.17|607.93|605.73|607.37|605.17|0
1643639990000|2022-01-31 14:39:50|606.7|604.5|606.03|603.83|606.7|604.5|606.03|603.83|0
1643640000000|2022-01-31 14:40:00|605.8|603.6|606.03|603.83|606.03|603.83|605.58|603.38|0
1643640010000|2022-01-31 14:40:10|605.58|603.38|605.14|602.94|605.58|603.38|605.14|602.94|0
1643640020000|2022-01-31 14:40:20|605.36|603.16|604.47|602.27|605.36|603.16|604.47|602.27|0
1643640030000|2022-01-31 14:40:30|604.25|602.05|603.8|601.6|604.25|602.05|603.8|601.6|0
1643640040000|2022-01-31 14:40:40|604.02|601.82|603.35|601.15|604.02|601.82|603.13|600.93|0
1643640050000|2022-01-31 14:40:50|604.25|602.05|604.02|601.82|604.25|602.05|604.02|601.82|0
1643640060000|2022-01-31 14:41:00|603.92|601.72|603.35|601.15|603.92|601.72|602.69|600.49|0
1643640070000|2022-01-31 14:41:10|603.13|600.93|602.69|600.49|603.13|600.93|602.69|600.49|0
1643640080000|2022-01-31 14:41:20|602.46|600.26|605.47|603.27|605.47|603.27|602.46|600.26|0
1643640090000|2022-01-31 14:41:30|604.24|602.04|603.8|601.6|604.36|602.16|603.8|601.6|0
1643640100000|2022-01-31 14:41:40|603.92|601.72|603.25|601.05|604.02|601.82|603.25|601.05|0
1643640110000|2022-01-31 14:41:50|602.91|600.71|602.69|600.49|603.13|600.93|602.69|600.49|0
1643640120000|2022-01-31 14:42:00|602.46|600.26|602.69|600.49|602.69|600.49|602.24|600.04|0
1643640130000|2022-01-31 14:42:10|603.13|600.93|602.24|600.04|603.13|600.93|602.24|600.04|0
1643640140000|2022-01-31 14:42:20|602.02|599.82|601.57|599.37|602.02|599.82|601.57|599.37|0
1643640150000|2022-01-31 14:42:30|603.92|601.72|603.8|601.6|604.24|602.04|603.8|601.6|0
1643640160000|2022-01-31 14:42:40|603.58|601.38|603.35|601.15|603.58|601.38|603.35|601.15|0
1643640170000|2022-01-31 14:42:50|604.02|601.82|604.02|601.82|604.02|601.82|603.13|600.93|0
1643640180000|2022-01-31 14:43:00|603.69|601.49|603.35|601.15|603.69|601.49|603.35|601.15|0
1643640190000|2022-01-31 14:43:10|603.13|600.93|603.35|601.15|603.35|601.15|602.69|600.49|0
1643640200000|2022-01-31 14:43:20|604.47|602.27|603.35|601.15|604.47|602.27|603.35|601.15|0
1643640210000|2022-01-31 14:43:30|603.58|601.38|603.58|601.38|603.69|601.49|603.58|601.38|0
1643640220000|2022-01-31 14:43:40|604.36|602.16|604.24|602.04|604.47|602.27|604.24|602.04|0
1643640230000|2022-01-31 14:43:50|604.47|602.27|604.47|602.27|605.14|602.94|604.47|602.27|0
1643640240000|2022-01-31 14:44:00|604.14|601.94|603.58|601.38|604.14|601.94|603.58|601.38|0
1643640250000|2022-01-31 14:44:10|603.35|601.15|603.35|601.15|603.35|601.15|603.35|601.15|0
1643640260000|2022-01-31 14:44:20|603.58|601.38|602.46|600.26|603.58|601.38|602.46|600.26|0
1643640270000|2022-01-31 14:44:30|603.35|601.15|604.47|602.27|604.47|602.27|603.35|601.15|0
1643640280000|2022-01-31 14:44:40|604.24|602.04|604.47|602.27|604.47|602.27|604.24|602.04|0
1643640290000|2022-01-31 14:44:50|604.69|602.49|604.69|602.49|604.69|602.49|604.14|601.94|0
1643640300000|2022-01-31 14:45:00|604.36|602.16|602.46|600.26|604.36|602.16|602.46|600.26|0
1643640310000|2022-01-31 14:45:10|603.58|601.38|602.91|600.71|604.91|602.71|602.91|600.71|0
1643640320000|2022-01-31 14:45:20|603.47|601.27|602.46|600.26|605.58|603.38|602.46|600.26|0
1643640330000|2022-01-31 14:45:30|603.35|601.15|602.46|600.26|603.35|601.15|602.46|600.26|0
1643640340000|2022-01-31 14:45:40|602.69|600.49|602.91|600.71|604.02|601.82|602.46|600.26|0
1643640350000|2022-01-31 14:45:50|602.69|600.49|603.35|601.15|603.69|601.49|602.69|600.49|0
1643640360000|2022-01-31 14:46:00|603.69|601.49|603.13|600.93|603.91|601.71|603.13|600.93|0
1643640370000|2022-01-31 14:46:10|603.8|601.6|605.58|603.38|605.58|603.38|603.8|601.6|0
1643640380000|2022-01-31 14:46:20|606.25|604.05|606.03|603.83|606.25|604.05|605.36|603.16|0
1643640390000|2022-01-31 14:46:30|605.8|603.6|605.92|603.72|606.25|604.05|605.8|603.6|0
1643640400000|2022-01-31 14:46:40|605.58|603.38|605.7|603.5|606.03|603.83|605.58|603.38|0
1643640410000|2022-01-31 14:46:50|605.8|603.6|606.03|603.83|606.7|604.5|605.8|603.6|0
1643640420000|2022-01-31 14:47:00|605.03|602.83|604.36|602.16|605.03|602.83|604.24|602.04|0
1643640430000|2022-01-31 14:47:10|604.69|602.49|602.91|600.71|604.69|602.49|602.91|600.71|0
1643640440000|2022-01-31 14:47:20|603.58|601.38|604.47|602.27|604.47|602.27|603.58|601.38|0
1643640450000|2022-01-31 14:47:30|604.58|602.38|604.02|601.82|604.58|602.38|604.02|601.82|0
1643640460000|2022-01-31 14:47:40|603.8|601.6|605.58|603.38|605.58|603.38|603.8|601.6|0
1643640470000|2022-01-31 14:47:50|606.25|604.05|605.36|603.16|606.37|604.17|605.36|603.16|0
1643640480000|2022-01-31 14:48:00|605.58|603.38|605.47|603.27|605.58|603.38|604.69|602.49|0
1643640490000|2022-01-31 14:48:10|605.8|603.6|604.91|602.71|605.8|603.6|604.91|602.71|0
1643640500000|2022-01-31 14:48:20|605.47|603.27|605.36|603.16|605.47|603.27|605.13|602.93|0
1643640510000|2022-01-31 14:48:30|606.47|604.27|608.48|606.28|608.48|606.28|606.47|604.27|0
1643640520000|2022-01-31 14:48:40|606.92|604.72|606.7|604.5|607.03|604.83|606.47|604.27|0
1643640530000|2022-01-31 14:48:50|607.59|605.39|607.36|605.16|608.48|606.28|607.36|605.16|0
1643640540000|2022-01-31 14:49:00|608.03|605.83|607.14|604.94|608.03|605.83|607.14|604.94|0
1643640550000|2022-01-31 14:49:10|607.59|605.39|608.03|605.83|608.6|606.4|607.59|605.39|0
1643640560000|2022-01-31 14:49:20|607.81|605.61|608.7|606.5|608.7|606.5|607.81|605.61|0
1643640570000|2022-01-31 14:49:30|609.15|606.95|609.37|607.17|609.6|607.4|609.15|606.95|0
1643640580000|2022-01-31 14:49:40|609.6|607.4|609.15|606.95|609.6|607.4|609.15|606.95|0
1643640590000|2022-01-31 14:49:50|609.37|607.17|609.04|606.84|609.37|607.17|609.04|606.84|0
1643640600000|2022-01-31 14:50:00|608.7|606.5|608.48|606.28|609.15|606.95|608.48|606.28|0
1643640610000|2022-01-31 14:50:10|609.37|607.17|609.6|607.4|609.6|607.4|609.37|607.17|0
1643640620000|2022-01-31 14:50:20|608.03|605.83|609.15|606.95|609.15|606.95|607.81|605.61|0
1643640630000|2022-01-31 14:50:30|608.82|606.62|608.48|606.28|609.15|606.95|608.48|606.28|0
1643640640000|2022-01-31 14:50:40|608.26|606.06|608.03|605.83|608.48|606.28|608.03|605.83|0
1643640650000|2022-01-31 14:50:50|608.15|605.95|609.6|607.4|609.6|607.4|608.03|605.83|0
1643640660000|2022-01-31 14:51:00|609.27|607.07|607.03|604.83|609.27|607.07|607.03|604.83|0
1643640670000|2022-01-31 14:51:10|607.14|604.94|607.59|605.39|607.81|605.61|607.14|604.94|0
1643640680000|2022-01-31 14:51:20|608.03|605.83|609.15|606.95|609.37|607.17|608.03|605.83|0
1643640690000|2022-01-31 14:51:30|608.93|606.73|607.93|605.73|608.93|606.73|607.93|605.73|0
1643640700000|2022-01-31 14:51:40|607.59|605.39|606.25|604.05|608.03|605.83|606.25|604.05|0
1643640710000|2022-01-31 14:51:50|605.8|603.6|604.69|602.49|605.8|603.6|604.69|602.49|0
1643640720000|2022-01-31 14:52:00|603.8|601.6|602.91|600.71|603.8|601.6|602.91|600.71|0
1643640730000|2022-01-31 14:52:10|602.24|600.04|602.24|600.04|602.46|600.26|602.24|600.04|0
1643640740000|2022-01-31 14:52:20|601.79|599.59|601.13|598.93|601.79|599.59|601.13|598.93|0
1643640750000|2022-01-31 14:52:30|600.46|598.26|599.57|597.37|600.46|598.26|599.57|597.37|0
1643640760000|2022-01-31 14:52:40|599.79|597.59|599.13|596.93|599.79|597.59|599.13|596.93|0
1643640770000|2022-01-31 14:52:50|599.24|597.04|598.24|596.04|599.24|597.04|598.24|596.04|0
1643640780000|2022-01-31 14:53:00|597.91|595.71|598.46|596.26|598.46|596.26|597.8|595.6|0
1643640790000|2022-01-31 14:53:10|598.02|595.82|598.02|595.82|598.02|595.82|598.02|595.82|0
1643640800000|2022-01-31 14:53:20|597.13|594.93|597.13|594.93|597.24|595.04|597.13|594.93|0
1643640810000|2022-01-31 14:53:30|597.35|595.15|597.57|595.37|597.57|595.37|597.35|595.15|0
1643640820000|2022-01-31 14:53:40|597.13|594.93|597.57|595.37|597.57|595.37|597.13|594.93|0
1643640830000|2022-01-31 14:53:50|597.47|595.27|597.57|595.37|597.79|595.59|597.35|595.15|0
1643640840000|2022-01-31 14:54:00|597.79|595.59|598.24|596.04|598.24|596.04|597.79|595.59|0
1643640850000|2022-01-31 14:54:10|598.46|596.26|598.02|595.82|598.46|596.26|598.02|595.82|0
1643640860000|2022-01-31 14:54:20|598.24|596.04|598.02|595.82|598.46|596.26|598.02|595.82|0
1643640870000|2022-01-31 14:54:30|598.13|595.93|598.69|596.49|598.69|596.49|597.22|595.02|0
1643640880000|2022-01-31 14:54:40|598.91|596.71|598.24|596.04|598.91|596.71|598.24|596.04|0
1643640890000|2022-01-31 14:54:50|598.02|595.82|598.46|596.26|598.46|596.26|598.02|595.82|0
1643640900000|2022-01-31 14:55:00|598.02|595.82|598.02|595.82|598.02|595.82|597.57|595.37|0
1643640910000|2022-01-31 14:55:10|598.24|596.04|598.69|596.49|598.69|596.49|598.02|595.82|0
1643640920000|2022-01-31 14:55:20|597.13|594.93|597.24|595.04|597.35|595.15|596.91|594.71|0
1643640930000|2022-01-31 14:55:30|597.35|595.15|596.58|594.38|597.35|595.15|596.46|594.26|0
1643640940000|2022-01-31 14:55:40|596.46|594.26|596.58|594.38|596.58|594.38|596.46|594.26|0
1643640950000|2022-01-31 14:55:50|596.68|594.48|596.91|594.71|596.91|594.71|596.24|594.04|0
1643640960000|2022-01-31 14:56:00|596.46|594.26|596.68|594.48|596.91|594.71|596.24|594.04|0
1643640970000|2022-01-31 14:56:10|596.8|594.6|596.46|594.26|596.8|594.6|596.02|593.82|0
1643640980000|2022-01-31 14:56:20|596.68|594.48|596.36|594.16|596.8|594.6|596.36|594.16|0
1643640990000|2022-01-31 14:56:30|596.02|593.82|596.13|593.93|596.24|594.04|596.02|593.82|0
1643641000000|2022-01-31 14:56:40|596.02|593.82|596.68|594.48|596.68|594.48|596.02|593.82|0
1643641010000|2022-01-31 14:56:50|596.91|594.71|597.35|595.15|597.8|595.6|596.91|594.71|0
1643641020000|2022-01-31 14:57:00|596.68|594.48|598.02|595.82|598.02|595.82|596.68|594.48|0
1643641030000|2022-01-31 14:57:10|597.8|595.6|599.35|597.15|599.35|597.15|597.8|595.6|0
1643641040000|2022-01-31 14:57:20|599.58|597.38|598.69|596.49|599.58|597.38|598.24|596.04|0
1643641050000|2022-01-31 14:57:30|598.24|596.04|599.13|596.93|599.13|596.93|598.24|596.04|0
1643641060000|2022-01-31 14:57:40|598.46|596.26|599.13|596.93|599.13|596.93|598.46|596.26|0
1643641070000|2022-01-31 14:57:50|599.8|597.6|598.91|596.71|599.8|597.6|598.91|596.71|0
1643641080000|2022-01-31 14:58:00|598.58|596.38|597.47|595.27|598.58|596.38|597.47|595.27|0
1643641090000|2022-01-31 14:58:10|598.02|595.82|597.57|595.37|598.02|595.82|597.57|595.37|0
1643641100000|2022-01-31 14:58:20|598.02|595.82|597.57|595.37|598.02|595.82|597.35|595.15|0
1643641110000|2022-01-31 14:58:30|597.13|594.93|597.13|594.93|597.57|595.37|597.13|594.93|0
1643641120000|2022-01-31 14:58:40|596.91|594.71|596.24|594.04|596.91|594.71|596.24|594.04|0
1643641130000|2022-01-31 14:58:50|596.46|594.26|596.68|594.48|596.68|594.48|596.24|594.04|0
1643641140000|2022-01-31 14:59:00|596.91|594.71|596.02|593.82|596.91|594.71|596.02|593.82|0
1643641150000|2022-01-31 14:59:10|596.24|594.04|596.13|593.93|596.24|594.04|596.13|593.93|0
1643641160000|2022-01-31 14:59:20|595.91|593.71|595.51|593.31|596.24|594.04|595.51|593.31|0
1643641170000|2022-01-31 14:59:30|595.28|593.08|594.17|591.97|595.28|593.08|594.17|591.97|0
1643641180000|2022-01-31 14:59:40|593.95|591.75|593.73|591.53|594.17|591.97|593.73|591.53|0
1643641190000|2022-01-31 14:59:50|593.5|591.3|592.39|590.19|593.5|591.3|592.39|590.19|0
1643641200000|2022-01-31 15:00:00|591.73|589.53|592.06|589.86|592.06|589.86|591.73|589.53|0
1643641210000|2022-01-31 15:00:10|592.84|590.64|591.73|589.53|592.84|590.64|591.73|589.53|0
1643641220000|2022-01-31 15:00:20|591.28|589.08|589.95|587.75|591.5|589.3|589.95|587.75|0
1643641230000|2022-01-31 15:00:30|590.39|588.19|590.17|587.97|590.39|588.19|590.07|587.87|0
1643641240000|2022-01-31 15:00:40|589.95|587.75|588.62|586.42|589.95|587.75|588.62|586.42|0
1643641250000|2022-01-31 15:00:50|587.73|585.53|587.29|585.09|587.96|585.76|587.29|585.09|0
1643641260000|2022-01-31 15:01:00|587.51|585.31|588.4|586.2|588.62|586.42|587.51|585.31|0
1643641270000|2022-01-31 15:01:10|587.73|585.53|587.51|585.31|587.96|585.76|587.29|585.09|0
1643641280000|2022-01-31 15:01:20|587.29|585.09|587.29|585.09|587.29|585.09|587.07|584.87|0
1643641290000|2022-01-31 15:01:30|587.51|585.31|587.07|584.87|587.51|585.31|587.07|584.87|0
1643641300000|2022-01-31 15:01:40|586.41|584.21|586.63|584.43|586.63|584.43|586.18|583.98|0
1643641310000|2022-01-31 15:01:50|586.85|584.65|586.85|584.65|586.85|584.65|586.85|584.65|0
1643641320000|2022-01-31 15:02:00|587.07|584.87|587.63|585.43|588.18|585.98|587.07|584.87|0
1643641330000|2022-01-31 15:02:10|587.29|585.09|585.41|583.21|587.29|585.09|585.41|583.21|0
1643641340000|2022-01-31 15:02:20|585.74|583.54|585.74|583.54|586.41|584.21|585.74|583.54|0
1643641350000|2022-01-31 15:02:30|586.18|583.98|585.52|583.32|586.18|583.98|585.52|583.32|0
1643641360000|2022-01-31 15:02:40|585.64|583.44|585.74|583.54|585.96|583.76|585.64|583.44|0
1643641370000|2022-01-31 15:02:50|585.96|583.76|585.74|583.54|585.96|583.76|585.64|583.44|0
1643641380000|2022-01-31 15:03:00|585.3|583.1|585.19|582.99|585.74|583.54|585.19|582.99|0
1643641390000|2022-01-31 15:03:10|585.52|583.32|584.64|582.44|585.52|583.32|584.64|582.44|0
1643641400000|2022-01-31 15:03:20|584.86|582.66|586.41|584.21|586.63|584.43|584.86|582.66|0
1643641410000|2022-01-31 15:03:30|586.63|584.43|587.29|585.09|587.29|585.09|586.18|583.98|0
1643641420000|2022-01-31 15:03:40|587.07|584.87|586.63|584.43|587.07|584.87|586.63|584.43|0
1643641430000|2022-01-31 15:03:50|586.85|584.65|587.21|585.01|587.21|585.01|586.85|584.65|0
1643641440000|2022-01-31 15:04:00|587.65|585.45|586.99|584.79|587.65|585.45|586.99|584.79|0
1643641450000|2022-01-31 15:04:10|584.69|582.49|586.46|584.26|586.9|584.7|584.69|582.49|0
1643641460000|2022-01-31 15:04:20|587.21|585.01|585.72|583.52|587.21|585.01|585.72|583.52|0
1643641470000|2022-01-31 15:04:30|585.27|583.07|585.05|582.85|585.27|583.07|585.05|582.85|0
1643641480000|2022-01-31 15:04:40|585.17|582.97|584.61|582.41|585.27|583.07|584.61|582.41|0
1643641490000|2022-01-31 15:04:50|584.83|582.63|585.94|583.74|585.94|583.74|584.83|582.63|0
1643641500000|2022-01-31 15:05:00|586.05|583.85|586.38|584.18|586.83|584.63|585.94|583.74|0
1643641510000|2022-01-31 15:05:10|587.05|584.85|588.6|586.4|588.6|586.4|587.05|584.85|0
1643641520000|2022-01-31 15:05:20|587.94|585.74|587.49|585.29|587.94|585.74|587.27|585.07|0
1643641530000|2022-01-31 15:05:30|588.38|586.18|588.38|586.18|588.5|586.3|588.16|585.96|0
1643641540000|2022-01-31 15:05:40|588.16|585.96|587.49|585.29|588.38|586.18|587.49|585.29|0
1643641550000|2022-01-31 15:05:50|587.71|585.51|586.6|584.4|587.71|585.51|586.6|584.4|0
1643641560000|2022-01-31 15:06:00|587.05|584.85|586.16|583.96|587.05|584.85|586.16|583.96|0
1643641570000|2022-01-31 15:06:10|585.5|583.3|586.6|584.4|586.6|584.4|585.27|583.07|0
1643641580000|2022-01-31 15:06:20|587.27|585.07|587.27|585.07|587.49|585.29|587.05|584.85|0
1643641590000|2022-01-31 15:06:30|587.05|584.85|586.83|584.63|587.05|584.85|586.38|584.18|0
1643641600000|2022-01-31 15:06:40|587.05|584.85|587.27|585.07|587.49|585.29|587.05|584.85|0
1643641610000|2022-01-31 15:06:50|587.49|585.29|587.27|585.07|587.49|585.29|586.83|584.63|0
1643641620000|2022-01-31 15:07:00|587.49|585.29|586.38|584.18|587.49|585.29|586.38|584.18|0
1643641630000|2022-01-31 15:07:10|586.16|583.96|584.16|581.96|586.16|583.96|584.16|581.96|0
1643641640000|2022-01-31 15:07:20|584.61|582.41|584.5|582.3|585.05|582.85|584.39|582.19|0
1643641650000|2022-01-31 15:07:30|584.16|581.96|584.16|581.96|584.28|582.08|584.06|581.86|0
1643641660000|2022-01-31 15:07:40|584.39|582.19|584.83|582.63|584.83|582.63|584.39|582.19|0
1643641670000|2022-01-31 15:07:50|584.16|581.96|584.06|581.86|584.28|582.08|584.06|581.86|0
1643641680000|2022-01-31 15:08:00|583.72|581.52|582.39|580.19|583.72|581.52|582.39|580.19|0
1643641690000|2022-01-31 15:08:10|582.61|580.41|581.51|579.31|582.61|580.41|581.51|579.31|0
1643641700000|2022-01-31 15:08:20|581.73|579.53|581.95|579.75|581.95|579.75|581.73|579.53|0
1643641710000|2022-01-31 15:08:30|582.17|579.97|581.73|579.53|582.17|579.97|581.73|579.53|0
1643641720000|2022-01-31 15:08:40|581.51|579.31|582.17|579.97|582.17|579.97|581.28|579.08|0
1643641730000|2022-01-31 15:08:50|582.39|580.19|581.06|578.86|582.73|580.53|581.06|578.86|0
1643641740000|2022-01-31 15:09:00|580.62|578.42|579.52|577.32|581.28|579.08|579.29|577.09|0
1643641750000|2022-01-31 15:09:10|579.29|577.09|578.63|576.43|579.29|577.09|578.63|576.43|0
1643641760000|2022-01-31 15:09:20|578.41|576.21|579.19|576.99|579.19|576.99|578.41|576.21|0
1643641770000|2022-01-31 15:09:30|579.51|577.31|579.07|576.87|579.51|577.31|578.63|576.43|0
1643641780000|2022-01-31 15:09:40|578.85|576.65|578.63|576.43|579.19|576.99|578.63|576.43|0
1643641790000|2022-01-31 15:09:50|578.41|576.21|577.97|575.77|578.41|576.21|577.97|575.77|0
1643641800000|2022-01-31 15:10:00|577.53|575.33|577.08|574.88|577.53|575.33|577.08|574.88|0
1643641810000|2022-01-31 15:10:10|577.31|575.11|576.64|574.44|577.97|575.77|576.64|574.44|0
1643641820000|2022-01-31 15:10:20|576.98|574.78|578.63|576.43|578.63|576.43|576.98|574.78|0
1643641830000|2022-01-31 15:10:30|578.19|575.99|577.97|575.77|578.19|575.99|577.31|575.11|0
1643641840000|2022-01-31 15:10:40|578.41|576.21|578.63|576.43|579.07|576.87|578.41|576.21|0
1643641850000|2022-01-31 15:10:50|578.41|576.21|581.28|579.08|581.95|579.75|578.41|576.21|0
1643641860000|2022-01-31 15:11:00|580.96|578.76|579.96|577.76|580.96|578.76|579.96|577.76|0
1643641870000|2022-01-31 15:11:10|580.18|577.98|579.96|577.76|580.18|577.98|579.96|577.76|0
1643641880000|2022-01-31 15:11:20|579.63|577.43|580.4|578.2|580.4|578.2|579.63|577.43|0
1643641890000|2022-01-31 15:11:30|580.18|577.98|579.96|577.76|580.18|577.98|579.96|577.76|0
1643641900000|2022-01-31 15:11:40|580.18|577.98|580.18|577.98|580.18|577.98|579.74|577.54|0
1643641910000|2022-01-31 15:11:50|579.96|577.76|580.18|577.98|580.4|578.2|579.96|577.76|0
1643641920000|2022-01-31 15:12:00|579.96|577.76|579.51|577.31|579.96|577.76|579.29|577.09|0
1643641930000|2022-01-31 15:12:10|579.96|577.76|579.29|577.09|579.96|577.76|579.29|577.09|0
1643641940000|2022-01-31 15:12:20|578.63|576.43|578.63|576.43|578.63|576.43|578.63|576.43|0
1643641950000|2022-01-31 15:12:30|578.85|576.65|577.75|575.55|578.85|576.65|577.75|575.55|0
1643641960000|2022-01-31 15:12:40|577.97|575.77|576.86|574.66|577.97|575.77|576.86|574.66|0
1643641970000|2022-01-31 15:12:50|577.3|575.1|577.08|574.88|577.3|575.1|576.98|574.78|0
1643641980000|2022-01-31 15:13:00|577.3|575.1|578.63|576.43|578.63|576.43|577.3|575.1|0
1643641990000|2022-01-31 15:13:10|579.07|576.87|578.41|576.21|579.07|576.87|578.41|576.21|0
1643642000000|2022-01-31 15:13:20|578.63|576.43|579.74|577.54|579.74|577.54|578.63|576.43|0
1643642010000|2022-01-31 15:13:30|579.07|576.87|580.18|577.98|580.18|577.98|578.97|576.77|0
1643642020000|2022-01-31 15:13:40|579.63|577.43|579.51|577.31|579.85|577.65|579.51|577.31|0
1643642030000|2022-01-31 15:13:50|579.74|577.54|579.74|577.54|579.74|577.54|579.29|577.09|0
1643642040000|2022-01-31 15:14:00|579.96|577.76|579.07|576.87|579.96|577.76|579.07|576.87|0
1643642050000|2022-01-31 15:14:10|579.19|576.99|579.74|577.54|579.74|577.54|579.19|576.99|0
1643642060000|2022-01-31 15:14:20|579.96|577.76|578.85|576.65|579.96|577.76|578.85|576.65|0
1643642070000|2022-01-31 15:14:30|578.19|575.99|578.41|576.21|578.41|576.21|578.19|575.99|0
1643642080000|2022-01-31 15:14:40|578.3|576.1|577.97|575.77|578.3|576.1|577.97|575.77|0
1643642090000|2022-01-31 15:14:50|578.41|576.21|579.29|577.09|579.29|577.09|578.41|576.21|0
1643642100000|2022-01-31 15:15:00|578.97|576.77|577.97|575.77|578.97|576.77|577.97|575.77|0
1643642110000|2022-01-31 15:15:10|579.07|576.87|578.63|576.43|579.07|576.87|578.63|576.43|0
1643642120000|2022-01-31 15:15:20|578.85|576.65|578.41|576.21|579.51|577.31|578.41|576.21|0
1643642130000|2022-01-31 15:15:30|579.07|576.87|577.97|575.77|579.07|576.87|577.97|575.77|0
1643642140000|2022-01-31 15:15:40|577.75|575.55|578.08|575.88|578.08|575.88|577.75|575.55|0
1643642150000|2022-01-31 15:15:50|577.97|575.77|576.86|574.66|577.97|575.77|576.86|574.66|0
1643642160000|2022-01-31 15:16:00|576.64|574.44|578.19|575.99|578.19|575.99|576.64|574.44|0
1643642170000|2022-01-31 15:16:10|577.97|575.77|577.64|575.44|577.97|575.77|577.64|575.44|0
1643642180000|2022-01-31 15:16:20|577.75|575.55|577.97|575.77|577.97|575.77|577.3|575.1|0
1643642190000|2022-01-31 15:16:30|577.3|575.1|576.76|574.56|577.3|575.1|576.76|574.56|0
1643642200000|2022-01-31 15:16:40|577.08|574.88|577.3|575.1|577.42|575.22|576.98|574.78|0
1643642210000|2022-01-31 15:16:50|577.2|575|577.3|575.1|577.3|575.1|576.64|574.44|0
1643642220000|2022-01-31 15:17:00|578.19|575.99|577.3|575.1|578.19|575.99|577.3|575.1|0
1643642230000|2022-01-31 15:17:10|576.64|574.44|576.64|574.44|576.64|574.44|576.42|574.22|0
1643642240000|2022-01-31 15:17:20|576.98|574.78|576.86|574.66|576.98|574.78|576.42|574.22|0
1643642250000|2022-01-31 15:17:30|576.42|574.22|576.86|574.66|577.08|574.88|576.42|574.22|0
1643642260000|2022-01-31 15:17:40|576.64|574.44|577.08|574.88|577.08|574.88|576.64|574.44|0
1643642270000|2022-01-31 15:17:50|576.86|574.66|577.52|575.32|577.52|575.32|576.86|574.66|0
1643642280000|2022-01-31 15:18:00|577.3|575.1|578.63|576.43|578.63|576.43|577.3|575.1|0
1643642290000|2022-01-31 15:18:10|577.52|575.32|577.52|575.32|577.52|575.32|577.42|575.22|0
1643642300000|2022-01-31 15:18:20|577.3|575.1|575.54|573.34|577.3|575.1|575.54|573.34|0
1643642310000|2022-01-31 15:18:30|575.76|573.56|574.66|572.46|575.76|573.56|574.66|572.46|0
1643642320000|2022-01-31 15:18:40|574.44|572.24|575.1|572.9|575.1|572.9|574.44|572.24|0
1643642330000|2022-01-31 15:18:50|575.32|573.12|576.42|574.22|576.42|574.22|575.32|573.12|0
1643642340000|2022-01-31 15:19:00|577.08|574.88|579.07|576.87|579.07|576.87|577.08|574.88|0
1643642350000|2022-01-31 15:19:10|580.4|578.2|580.51|578.31|580.51|578.31|580.18|577.98|0
1643642360000|2022-01-31 15:19:20|579.96|577.76|579.73|577.53|580.18|577.98|579.41|577.21|0
1643642370000|2022-01-31 15:19:30|579.96|577.76|580.18|577.98|580.4|578.2|579.73|577.53|0
1643642380000|2022-01-31 15:19:40|579.96|577.76|579.29|577.09|579.96|577.76|579.29|577.09|0
1643642390000|2022-01-31 15:19:50|579.51|577.31|579.41|577.21|580.51|578.31|579.41|577.21|0
1643642400000|2022-01-31 15:20:00|578.96|576.76|578.85|576.65|578.96|576.76|578.63|576.43|0
1643642410000|2022-01-31 15:20:10|579.85|577.65|578.41|576.21|579.85|577.65|578.41|576.21|0
1643642420000|2022-01-31 15:20:20|578.85|576.65|578.3|576.1|578.85|576.65|578.3|576.1|0
1643642430000|2022-01-31 15:20:30|578.41|576.21|578.85|576.65|578.85|576.65|578.41|576.21|0
1643642440000|2022-01-31 15:20:40|579.07|576.87|579.07|576.87|579.51|577.31|579.07|576.87|0
1643642450000|2022-01-31 15:20:50|579.19|576.99|579.95|577.75|579.95|577.75|578.85|576.65|0
1643642460000|2022-01-31 15:21:00|578.63|576.43|577.52|575.32|578.63|576.43|577.3|575.1|0
1643642470000|2022-01-31 15:21:10|577.42|575.22|578.41|576.21|578.41|576.21|577.42|575.22|0
1643642480000|2022-01-31 15:21:20|578.85|576.65|577.97|575.77|579.19|576.99|577.86|575.66|0
1643642490000|2022-01-31 15:21:30|577.86|575.66|577.88|575.68|577.88|575.68|577.86|575.66|0
1643642500000|2022-01-31 15:21:40|578.98|576.78|578.1|575.9|578.98|576.78|578.1|575.9|0
1643642510000|2022-01-31 15:21:50|577.88|575.68|576.99|574.79|578.1|575.9|576.99|574.79|0
1643642520000|2022-01-31 15:22:00|577.11|574.91|576.11|573.91|577.11|574.91|575.89|573.69|0
1643642530000|2022-01-31 15:22:10|575.23|573.03|575.35|573.15|575.45|573.25|575.23|573.03|0
1643642540000|2022-01-31 15:22:20|574.57|572.37|574.57|572.37|574.57|572.37|574.25|572.05|0
1643642550000|2022-01-31 15:22:30|574.35|572.15|571.72|569.52|574.35|572.15|571.39|569.19|0
1643642560000|2022-01-31 15:22:40|571.94|569.74|571.28|569.08|571.94|569.74|571.28|569.08|0
1643642570000|2022-01-31 15:22:50|571.5|569.3|571.5|569.3|571.72|569.52|571.28|569.08|0
1643642580000|2022-01-31 15:23:00|571.94|569.74|572.38|570.18|572.49|570.29|571.94|569.74|0
1643642590000|2022-01-31 15:23:10|572.16|569.96|571.28|569.08|572.16|569.96|571.28|569.08|0
1643642600000|2022-01-31 15:23:20|570.62|568.42|572.16|569.96|572.16|569.96|570.62|568.42|0
1643642610000|2022-01-31 15:23:30|571.5|569.3|572.16|569.96|572.16|569.96|571.28|569.08|0
1643642620000|2022-01-31 15:23:40|573.65|571.45|573.43|571.23|573.87|571.67|572.89|570.69|0
1643642630000|2022-01-31 15:23:50|573.21|571.01|573.21|571.01|573.21|571.01|572.78|570.58|0
1643642640000|2022-01-31 15:24:00|573.43|571.23|574.75|572.55|574.75|572.55|573.43|571.23|0
1643642650000|2022-01-31 15:24:10|573.32|571.12|573.54|571.34|573.99|571.79|573.32|571.12|0
1643642660000|2022-01-31 15:24:20|573.1|570.9|573.99|571.79|573.99|571.79|573.1|570.9|0
1643642670000|2022-01-31 15:24:30|573.77|571.57|573.54|571.34|573.77|571.57|573.54|571.34|0
1643642680000|2022-01-31 15:24:40|573.32|571.12|572.66|570.46|573.54|571.34|572.66|570.46|0
1643642690000|2022-01-31 15:24:50|572.88|570.68|573.1|570.9|573.1|570.9|572.44|570.24|0
1643642700000|2022-01-31 15:25:00|572.88|570.68|572.22|570.02|572.88|570.68|572|569.8|0
1643642710000|2022-01-31 15:25:10|572.44|570.24|572.22|570.02|572.44|570.24|571.78|569.58|0
1643642720000|2022-01-31 15:25:20|572|569.8|572.88|570.68|572.88|570.68|572|569.8|0
1643642730000|2022-01-31 15:25:30|572.78|570.58|573.32|571.12|573.54|571.34|572.78|570.58|0
1643642740000|2022-01-31 15:25:40|573.1|570.9|573.83|571.63|573.83|571.63|573.1|570.9|0
1643642750000|2022-01-31 15:25:50|574.05|571.85|574.71|572.51|575.16|572.96|574.05|571.85|0
1643642760000|2022-01-31 15:26:00|574.27|572.07|574.49|572.29|574.71|572.51|574.27|572.07|0
1643642770000|2022-01-31 15:26:10|574.71|572.51|573.61|571.41|574.71|572.51|573.61|571.41|0
1643642780000|2022-01-31 15:26:20|574.05|571.85|574.27|572.07|574.27|572.07|573.83|571.63|0
1643642790000|2022-01-31 15:26:30|574.71|572.51|575.71|573.51|575.71|573.51|574.71|572.51|0
1643642800000|2022-01-31 15:26:40|575.82|573.62|575.6|573.4|576.26|574.06|575.6|573.4|0
1643642810000|2022-01-31 15:26:50|574.93|572.73|576.04|573.84|576.04|573.84|574.93|572.73|0
1643642820000|2022-01-31 15:27:00|576.15|573.95|575.15|572.95|576.15|573.95|575.15|572.95|0
1643642830000|2022-01-31 15:27:10|575.49|573.29|575.15|572.95|575.49|573.29|575.15|572.95|0
1643642840000|2022-01-31 15:27:20|574.93|572.73|574.93|572.73|575.15|572.95|574.83|572.63|0
1643642850000|2022-01-31 15:27:30|575.38|573.18|575.6|573.4|575.6|573.4|575.38|573.18|0
1643642860000|2022-01-31 15:27:40|576.48|574.28|576.15|573.95|576.48|574.28|576.15|573.95|0
1643642870000|2022-01-31 15:27:50|576.26|574.06|575.49|573.29|576.26|574.06|575.49|573.29|0
1643642880000|2022-01-31 15:28:00|575.6|573.4|575.38|573.18|575.6|573.4|574.83|572.63|0
1643642890000|2022-01-31 15:28:10|575.82|573.62|578.03|575.83|578.03|575.83|575.82|573.62|0
1643642900000|2022-01-31 15:28:20|578.91|576.71|578.03|575.83|578.91|576.71|577.81|575.61|0
1643642910000|2022-01-31 15:28:30|577.81|575.61|578.47|576.27|578.47|576.27|577.81|575.61|0
1643642920000|2022-01-31 15:28:40|578.81|576.61|578.91|576.71|579.13|576.93|578.69|576.49|0
1643642930000|2022-01-31 15:28:50|579.8|577.6|579.36|577.16|579.8|577.6|579.36|577.16|0
1643642940000|2022-01-31 15:29:00|578.81|576.61|578.91|576.71|578.91|576.71|578.25|576.05|0
1643642950000|2022-01-31 15:29:10|579.03|576.83|579.36|577.16|579.58|577.38|578.91|576.71|0
1643642960000|2022-01-31 15:29:20|578.91|576.71|579.03|576.83|579.03|576.83|578.91|576.71|0
1643642970000|2022-01-31 15:29:30|579.13|576.93|581.57|579.37|581.57|579.37|579.13|576.93|0
1643642980000|2022-01-31 15:29:40|581.46|579.26|581.79|579.59|581.79|579.59|581.46|579.26|0
1643642990000|2022-01-31 15:29:50|581.57|579.37|582.01|579.81|582.24|580.04|581.57|579.37|0
1643643000000|2022-01-31 15:30:00|582.24|580.04|581.35|579.15|582.24|580.04|581.35|579.15|0
1643643010000|2022-01-31 15:30:10|580.46|578.26|579.36|577.16|580.8|578.6|579.36|577.16|0
1643643020000|2022-01-31 15:30:20|579.58|577.38|578.69|576.49|579.8|577.6|578.69|576.49|0
1643643030000|2022-01-31 15:30:30|578.81|576.61|579.13|576.93|579.13|576.93|578.81|576.61|0
1643643040000|2022-01-31 15:30:40|579.58|577.38|580.13|577.93|580.24|578.04|579.58|577.38|0
1643643050000|2022-01-31 15:30:50|581.46|579.26|582.57|580.37|582.57|580.37|581.46|579.26|0
1643643060000|2022-01-31 15:31:00|583.57|581.37|583.79|581.59|584.45|582.25|583.57|581.37|0
1643643070000|2022-01-31 15:31:10|583.12|580.92|583.12|580.92|583.12|580.92|582.9|580.7|0
1643643080000|2022-01-31 15:31:20|582.57|580.37|582.46|580.26|582.68|580.48|582.46|580.26|0
1643643090000|2022-01-31 15:31:30|581.57|579.37|582.46|580.26|582.46|580.26|581.57|579.37|0
1643643100000|2022-01-31 15:31:40|582.01|579.81|580.46|578.26|582.01|579.81|580.46|578.26|0
1643643110000|2022-01-31 15:31:50|579.58|577.38|579.13|576.93|580.24|578.04|579.13|576.93|0
1643643120000|2022-01-31 15:32:00|579.36|577.16|579.58|577.38|579.58|577.38|579.36|577.16|0
1643643130000|2022-01-31 15:32:10|579.36|577.16|580.02|577.82|580.02|577.82|579.13|576.93|0
1643643140000|2022-01-31 15:32:20|580.24|578.04|581.13|578.93|581.13|578.93|580.24|578.04|0
1643643150000|2022-01-31 15:32:30|580.68|578.48|580.46|578.26|580.68|578.48|580.46|578.26|0
1643643160000|2022-01-31 15:32:40|581.35|579.15|580.68|578.48|581.35|579.15|580.68|578.48|0
1643643170000|2022-01-31 15:32:50|580.02|577.82|580.68|578.48|580.68|578.48|580.02|577.82|0
1643643180000|2022-01-31 15:33:00|580.24|578.04|580.36|578.16|580.36|578.16|580.02|577.82|0
1643643190000|2022-01-31 15:33:10|580.24|578.04|579.91|577.71|581.13|578.93|579.91|577.71|0
1643643200000|2022-01-31 15:33:20|579.58|577.38|579.69|577.49|579.91|577.71|579.58|577.38|0
1643643210000|2022-01-31 15:33:30|579.8|577.6|578.25|576.05|579.8|577.6|578.25|576.05|0
1643643220000|2022-01-31 15:33:40|577.81|575.61|577.58|575.38|577.81|575.61|577.14|574.94|0
1643643230000|2022-01-31 15:33:50|578.03|575.83|578.25|576.05|578.47|576.27|578.03|575.83|0
1643643240000|2022-01-31 15:34:00|578.47|576.27|578.91|576.71|579.25|577.05|578.47|576.27|0
1643643250000|2022-01-31 15:34:10|578.69|576.49|578.25|576.05|578.69|576.49|578.25|576.05|0
1643643260000|2022-01-31 15:34:20|578.03|575.83|578.25|576.05|578.69|576.49|578.03|575.83|0
1643643270000|2022-01-31 15:34:30|579.13|576.93|578.91|576.71|579.13|576.93|578.25|576.05|0
1643643280000|2022-01-31 15:34:40|579.35|577.15|579.69|577.49|580.68|578.48|579.35|577.15|0
1643643290000|2022-01-31 15:34:50|579.58|577.38|578.81|576.61|579.58|577.38|578.69|576.49|0
1643643300000|2022-01-31 15:35:00|578.47|576.27|578.69|576.49|579.13|576.93|578.47|576.27|0
1643643310000|2022-01-31 15:35:10|577.81|575.61|579.03|576.83|579.13|576.93|577.81|575.61|0
1643643320000|2022-01-31 15:35:20|578.47|576.27|577.36|575.16|578.69|576.49|577.36|575.16|0
1643643330000|2022-01-31 15:35:30|576.92|574.72|576.26|574.06|576.92|574.72|576.26|574.06|0
1643643340000|2022-01-31 15:35:40|576.37|574.17|576.92|574.72|576.92|574.72|576.26|574.06|0
1643643350000|2022-01-31 15:35:50|577.36|575.16|576.37|574.17|577.36|575.16|576.26|574.06|0
1643643360000|2022-01-31 15:36:00|575.82|573.62|575.59|573.39|575.82|573.62|575.59|573.39|0
1643643370000|2022-01-31 15:36:10|575.82|573.62|578.03|575.83|578.03|575.83|575.82|573.62|0
1643643380000|2022-01-31 15:36:20|578.47|576.27|577.7|575.5|578.47|576.27|577.14|574.94|0
1643643390000|2022-01-31 15:36:30|577.81|575.61|577.7|575.5|577.81|575.61|577.48|575.28|0
1643643400000|2022-01-31 15:36:40|577.58|575.38|576.92|574.72|577.7|575.5|576.92|574.72|0
1643643410000|2022-01-31 15:36:50|578.03|575.83|579.69|577.49|579.69|577.49|578.03|575.83|0
1643643420000|2022-01-31 15:37:00|579.13|576.93|579.35|577.15|580.02|577.82|579.13|576.93|0
1643643430000|2022-01-31 15:37:10|581.79|579.59|581.24|579.04|581.79|579.59|581.24|579.04|0
1643643440000|2022-01-31 15:37:20|580.24|578.04|579.47|577.27|580.24|578.04|579.25|577.05|0
1643643450000|2022-01-31 15:37:30|579.35|577.15|582.01|579.81|582.01|579.81|579.35|577.15|0
1643643460000|2022-01-31 15:37:40|582.13|579.93|582.01|579.81|582.13|579.93|581.91|579.71|0
1643643470000|2022-01-31 15:37:50|581.68|579.48|581.68|579.48|581.68|579.48|581.35|579.15|0
1643643480000|2022-01-31 15:38:00|581.24|579.04|581.13|578.93|581.46|579.26|581.13|578.93|0
1643643490000|2022-01-31 15:38:10|581.02|578.82|580.68|578.48|581.02|578.82|580.68|578.48|0
1643643500000|2022-01-31 15:38:20|580.46|578.26|581.24|579.04|581.35|579.15|580.46|578.26|0
1643643510000|2022-01-31 15:38:30|581.13|578.93|580.8|578.6|581.13|578.93|580.8|578.6|0
1643643520000|2022-01-31 15:38:40|580.05|577.85|579.83|577.63|580.27|578.07|579.83|577.63|0
1643643530000|2022-01-31 15:38:50|580.49|578.29|580.61|578.41|580.71|578.51|580.38|578.18|0
1643643540000|2022-01-31 15:39:00|580.27|578.07|581.05|578.85|581.05|578.85|580.27|578.07|0
1643643550000|2022-01-31 15:39:10|581.72|579.52|579.6|577.4|581.72|579.52|579.6|577.4|0
1643643560000|2022-01-31 15:39:20|579.83|577.63|581.27|579.07|581.27|579.07|579.83|577.63|0
1643643570000|2022-01-31 15:39:30|581.72|579.52|581.05|578.85|581.72|579.52|581.05|578.85|0
1643643580000|2022-01-31 15:39:40|581.49|579.29|581.46|579.26|581.49|579.29|580.93|578.73|0
1643643590000|2022-01-31 15:39:50|582.12|579.92|582.53|580.33|582.97|580.77|582.12|579.92|0
1643643600000|2022-01-31 15:40:00|583.42|581.22|584.74|582.54|584.74|582.54|583.19|580.99|0
1643643610000|2022-01-31 15:40:10|584.08|581.88|583.42|581.22|584.08|581.88|583.42|581.22|0
1643643620000|2022-01-31 15:40:20|584.3|582.1|583.75|581.55|584.3|582.1|583.64|581.44|0
1643643630000|2022-01-31 15:40:30|584.08|581.88|584.74|582.54|584.74|582.54|584.08|581.88|0
1643643640000|2022-01-31 15:40:40|584.08|581.88|584.96|582.76|584.96|582.76|583.42|581.22|0
1643643650000|2022-01-31 15:40:50|585.63|583.43|585.85|583.65|585.85|583.65|585.63|583.43|0
1643643660000|2022-01-31 15:41:00|585.63|583.43|586.07|583.87|586.07|583.87|585.63|583.43|0
1643643670000|2022-01-31 15:41:10|585.85|583.65|585.41|583.21|585.85|583.65|585.41|583.21|0
1643643680000|2022-01-31 15:41:20|585.19|582.99|585.52|583.32|585.85|583.65|585.19|582.99|0
1643643690000|2022-01-31 15:41:30|584.96|582.76|583.64|581.44|584.96|582.76|583.64|581.44|0
1643643700000|2022-01-31 15:41:40|583.97|581.77|584.3|582.1|584.52|582.32|583.97|581.77|0
1643643710000|2022-01-31 15:41:50|584.74|582.54|585.3|583.1|585.3|583.1|584.74|582.54|0
1643643720000|2022-01-31 15:42:00|585.85|583.65|585.85|583.65|585.85|583.65|585.63|583.43|0
1643643730000|2022-01-31 15:42:10|586.07|583.87|585.41|583.21|586.07|583.87|585.41|583.21|0
1643643740000|2022-01-31 15:42:20|585.85|583.65|585.85|583.65|585.85|583.65|585.41|583.21|0
1643643750000|2022-01-31 15:42:30|585.63|583.43|584.96|582.76|585.63|583.43|584.96|582.76|0
1643643760000|2022-01-31 15:42:40|584.52|582.32|585.63|583.43|585.63|583.43|584.52|582.32|0
1643643770000|2022-01-31 15:42:50|585.19|582.99|584.52|582.32|585.19|582.99|584.52|582.32|0
1643643780000|2022-01-31 15:43:00|585.19|582.99|585.63|583.43|585.85|583.65|585.19|582.99|0
1643643790000|2022-01-31 15:43:10|584.96|582.76|585.08|582.88|585.08|582.88|584.96|582.76|0
1643643800000|2022-01-31 15:43:20|584.08|581.88|582.75|580.55|584.08|581.88|582.75|580.55|0
1643643810000|2022-01-31 15:43:30|582.31|580.11|582.31|580.11|582.31|580.11|582.2|580|0
1643643820000|2022-01-31 15:43:40|582.2|580|580.98|578.78|582.2|580|580.98|578.78|0
1643643830000|2022-01-31 15:43:50|580.54|578.34|581.2|579|581.2|579|580.54|578.34|0
1643643840000|2022-01-31 15:44:00|581.87|579.67|580.76|578.56|581.87|579.67|580.76|578.56|0
1643643850000|2022-01-31 15:44:10|580.1|577.9|580.32|578.12|580.32|578.12|580.1|577.9|0
1643643860000|2022-01-31 15:44:20|581.2|579|580.43|578.23|581.2|579|580.32|578.12|0
1643643870000|2022-01-31 15:44:30|580.66|578.46|579.88|577.68|580.76|578.56|579.88|577.68|0
1643643880000|2022-01-31 15:44:40|580.32|578.12|580.32|578.12|580.32|578.12|580.21|578.01|0
1643643890000|2022-01-31 15:44:50|580.98|578.78|579.88|577.68|580.98|578.78|579.88|577.68|0
1643643900000|2022-01-31 15:45:00|580.54|578.34|580.76|578.56|580.76|578.56|580.54|578.34|0
1643643910000|2022-01-31 15:45:10|580.98|578.78|580.54|578.34|581.87|579.67|580.54|578.34|0
1643643920000|2022-01-31 15:45:20|581.2|579|581.87|579.67|582.09|579.89|581.2|579|0
1643643930000|2022-01-31 15:45:30|581.42|579.22|581.87|579.67|582.09|579.89|581.42|579.22|0
1643643940000|2022-01-31 15:45:40|582.31|580.11|583.86|581.66|584.08|581.88|582.31|580.11|0
1643643950000|2022-01-31 15:45:50|583.41|581.21|583.75|581.55|583.86|581.66|583.41|581.21|0
1643643960000|2022-01-31 15:46:00|584.3|582.1|584.74|582.54|584.74|582.54|583.64|581.44|0
1643643970000|2022-01-31 15:46:10|585.63|583.43|585.63|583.43|585.63|583.43|585.41|583.21|0
1643643980000|2022-01-31 15:46:20|585.85|583.65|585.85|583.65|585.85|583.65|585.63|583.43|0
1643643990000|2022-01-31 15:46:30|586.07|583.87|585.85|583.65|586.07|583.87|585.85|583.65|0
1643644000000|2022-01-31 15:46:40|586.07|583.87|585.41|583.21|586.07|583.87|585.3|583.1|0
1643644010000|2022-01-31 15:46:50|585.19|582.99|585.41|583.21|585.41|583.21|584.96|582.76|0
1643644020000|2022-01-31 15:47:00|585.63|583.43|586.07|583.87|586.07|583.87|585.63|583.43|0
1643644030000|2022-01-31 15:47:10|586.96|584.76|585.96|583.76|586.96|584.76|585.85|583.65|0
1643644040000|2022-01-31 15:47:20|585.85|583.65|586.51|584.31|586.74|584.54|585.85|583.65|0
1643644050000|2022-01-31 15:47:30|586.29|584.09|586.96|584.76|586.96|584.76|586.29|584.09|0
1643644060000|2022-01-31 15:47:40|586.74|584.54|587.18|584.98|587.18|584.98|586.74|584.54|0
1643644070000|2022-01-31 15:47:50|586.96|584.76|587.07|584.87|587.07|584.87|586.63|584.43|0
1643644080000|2022-01-31 15:48:00|586.74|584.54|586.51|584.31|586.74|584.54|586.29|584.09|0
1643644090000|2022-01-31 15:48:10|586.07|583.87|586.07|583.87|586.07|583.87|586.07|583.87|0
1643644100000|2022-01-31 15:48:20|585.85|583.65|585.63|583.43|586.51|584.31|585.63|583.43|0
1643644110000|2022-01-31 15:48:30|585.18|582.98|585.63|583.43|585.85|583.65|585.18|582.98|0
1643644120000|2022-01-31 15:48:40|585.18|582.98|585.08|582.88|585.18|582.98|584.52|582.32|0
1643644130000|2022-01-31 15:48:50|584.96|582.76|583.86|581.66|584.96|582.76|583.86|581.66|0
1643644140000|2022-01-31 15:49:00|584.3|582.1|583.31|581.11|584.3|582.1|583.19|580.99|0
1643644150000|2022-01-31 15:49:10|582.97|580.77|582.53|580.33|582.97|580.77|582.53|580.33|0
1643644160000|2022-01-31 15:49:20|582.31|580.11|582.31|580.11|582.31|580.11|582.09|579.89|0
1643644170000|2022-01-31 15:49:30|583.19|580.99|582.75|580.55|583.19|580.99|582.75|580.55|0
1643644180000|2022-01-31 15:49:40|582.53|580.33|583.86|581.66|583.86|581.66|582.53|580.33|0
1643644190000|2022-01-31 15:49:50|583.53|581.33|583.09|580.89|583.53|581.33|583.09|580.89|0
1643644200000|2022-01-31 15:50:00|583.19|580.99|583.09|580.89|583.19|580.99|582.53|580.33|0
1643644210000|2022-01-31 15:50:10|583.41|581.21|582.75|580.55|583.63|581.43|582.53|580.33|0
1643644220000|2022-01-31 15:50:20|582.53|580.33|580.32|578.12|582.53|580.33|580.32|578.12|0
1643644230000|2022-01-31 15:50:30|579.66|577.46|578.99|576.79|579.66|577.46|578.99|576.79|0
1643644240000|2022-01-31 15:50:40|578.55|576.35|578.67|576.47|578.67|576.47|578.33|576.13|0
1643644250000|2022-01-31 15:50:50|579.77|577.57|578.77|576.57|579.77|577.57|578.77|576.57|0
1643644260000|2022-01-31 15:51:00|577.89|575.69|576.57|574.37|577.89|575.69|576.57|574.37|0
1643644270000|2022-01-31 15:51:10|576.13|573.93|575.69|573.49|576.13|573.93|575.69|573.49|0
1643644280000|2022-01-31 15:51:20|575.91|573.71|576.13|573.93|577.23|575.03|575.91|573.71|0
1643644290000|2022-01-31 15:51:30|575.69|573.49|576.68|574.48|576.68|574.48|575.69|573.49|0
1643644300000|2022-01-31 15:51:40|576.57|574.37|576.24|574.04|576.57|574.37|576.13|573.93|0
1643644310000|2022-01-31 15:51:50|575.91|573.71|575.91|573.71|576.13|573.93|575.47|573.27|0
1643644320000|2022-01-31 15:52:00|576.13|573.93|576.57|574.37|576.57|574.37|576.13|573.93|0
1643644330000|2022-01-31 15:52:10|576.68|574.48|576.35|574.15|576.79|574.59|576.35|574.15|0
1643644340000|2022-01-31 15:52:20|576.57|574.37|576.79|574.59|576.79|574.59|576.02|573.82|0
1643644350000|2022-01-31 15:52:30|576.57|574.37|576.79|574.59|576.79|574.59|576.57|574.37|0
1643644360000|2022-01-31 15:52:40|577.01|574.81|576.79|574.59|577.45|575.25|576.79|574.59|0
1643644370000|2022-01-31 15:52:50|576.57|574.37|575.91|573.71|576.57|574.37|575.91|573.71|0
1643644380000|2022-01-31 15:53:00|576.02|573.82|575.03|572.83|576.02|573.82|575.03|572.83|0
1643644390000|2022-01-31 15:53:10|575.25|573.05|575.25|573.05|575.91|573.71|575.25|573.05|0
1643644400000|2022-01-31 15:53:20|575.03|572.83|574.81|572.61|575.03|572.83|574.81|572.61|0
1643644410000|2022-01-31 15:53:30|574.7|572.5|574.7|572.5|574.92|572.72|574.15|571.95|0
1643644420000|2022-01-31 15:53:40|574.59|572.39|574.59|572.39|574.59|572.39|574.37|572.17|0
1643644430000|2022-01-31 15:53:50|574.81|572.61|575.03|572.83|575.03|572.83|574.59|572.39|0
1643644440000|2022-01-31 15:54:00|574.37|572.17|574.37|572.17|574.37|572.17|574.37|572.17|0
1643644450000|2022-01-31 15:54:10|573.93|571.73|575.25|573.05|575.25|573.05|573.93|571.73|0
1643644460000|2022-01-31 15:54:20|575.03|572.83|576.24|574.04|576.24|574.04|575.03|572.83|0
1643644470000|2022-01-31 15:54:30|575.58|573.38|575.36|573.16|575.58|573.38|575.36|573.16|0
1643644480000|2022-01-31 15:54:40|575.69|573.49|575.47|573.27|575.69|573.49|575.47|573.27|0
1643644490000|2022-01-31 15:54:50|575.58|573.38|575.91|573.71|575.91|573.71|575.58|573.38|0
1643644500000|2022-01-31 15:55:00|575.47|573.27|575.47|573.27|575.47|573.27|575.25|573.05|0
1643644510000|2022-01-31 15:55:10|575.58|573.38|575.47|573.27|575.58|573.38|575.47|573.27|0
1643644520000|2022-01-31 15:55:20|576.02|573.82|575.69|573.49|576.02|573.82|575.69|573.49|0
1643644530000|2022-01-31 15:55:30|576.35|574.15|575.69|573.49|576.35|574.15|575.47|573.27|0
1643644540000|2022-01-31 15:55:40|575.14|572.94|575.25|573.05|575.25|573.05|575.14|572.94|0
1643644550000|2022-01-31 15:55:50|575.03|572.83|574.7|572.5|575.03|572.83|574.7|572.5|0
1643644560000|2022-01-31 15:56:00|575.03|572.83|575.69|573.49|575.69|573.49|575.03|572.83|0
1643644570000|2022-01-31 15:56:10|577.01|574.81|577.45|575.25|577.78|575.58|577.01|574.81|0
1643644580000|2022-01-31 15:56:20|576.79|574.59|575.58|573.38|576.79|574.59|575.36|573.16|0
1643644590000|2022-01-31 15:56:30|576.02|573.82|576.35|574.15|576.35|574.15|576.02|573.82|0
1643644600000|2022-01-31 15:56:40|577.01|574.81|577.67|575.47|577.67|575.47|577.01|574.81|0
1643644610000|2022-01-31 15:56:50|578.55|576.35|577.76|575.56|578.97|576.77|577.76|575.56|0
1643644620000|2022-01-31 15:57:00|577.42|575.22|577.42|575.22|577.42|575.22|577.2|575|0
1643644630000|2022-01-31 15:57:10|576.98|574.78|576.02|573.82|577.2|575|575.91|573.71|0
1643644640000|2022-01-31 15:57:20|575.91|573.71|576.22|574.02|576.44|574.24|575.91|573.71|0
1643644650000|2022-01-31 15:57:30|576.44|574.24|576.44|574.24|576.44|574.24|576.22|574.02|0
1643644660000|2022-01-31 15:57:40|576|573.8|576.44|574.24|576.56|574.36|576|573.8|0
1643644670000|2022-01-31 15:57:50|576.12|573.92|576.22|574.02|576.44|574.24|576.12|573.92|0
1643644680000|2022-01-31 15:58:00|576.56|574.36|577.22|575.02|577.22|575.02|576.56|574.36|0
1643644690000|2022-01-31 15:58:10|576.56|574.36|575.9|573.7|576.56|574.36|575.9|573.7|0
1643644700000|2022-01-31 15:58:20|576|573.8|577.77|575.57|577.77|575.57|576|573.8|0
1643644710000|2022-01-31 15:58:30|577.1|574.9|579.76|577.56|579.98|577.78|577.1|574.9|0
1643644720000|2022-01-31 15:58:40|579.09|576.89|581.08|578.88|581.08|578.88|579.09|576.89|0
1643644730000|2022-01-31 15:58:50|580.86|578.66|579.53|577.33|580.86|578.66|579.53|577.33|0
1643644740000|2022-01-31 15:59:00|579.09|576.89|578.21|576.01|579.21|577.01|578.21|576.01|0
1643644750000|2022-01-31 15:59:10|578.43|576.23|577.77|575.57|578.43|576.23|577.77|575.57|0
1643644760000|2022-01-31 15:59:20|578.21|576.01|578.21|576.01|578.43|576.23|577.99|575.79|0
1643644770000|2022-01-31 15:59:30|577.77|575.57|578.21|576.01|578.43|576.23|577.77|575.57|0
1643644780000|2022-01-31 15:59:40|577.55|575.35|576.56|574.36|577.55|575.35|576.56|574.36|0
1643644790000|2022-01-31 15:59:50|576.44|574.24|575.56|573.36|576.44|574.24|575.56|573.36|0
1643644800000|2022-01-31 16:00:00|576|573.8|574.68|572.48|576|573.8|574.68|572.48|0
1643644810000|2022-01-31 16:00:10|574.46|572.26|574.24|572.04|574.68|572.48|574.24|572.04|0
1643644820000|2022-01-31 16:00:20|572.92|570.72|572.92|570.72|572.92|570.72|572.7|570.5|0
1643644830000|2022-01-31 16:00:30|573.58|571.38|573.58|571.38|573.8|571.6|573.47|571.27|0
1643644840000|2022-01-31 16:00:40|574.24|572.04|573.8|571.6|574.24|572.04|573.58|571.38|0
1643644850000|2022-01-31 16:00:50|573.58|571.38|573.8|571.6|573.8|571.6|573.36|571.16|0
1643644860000|2022-01-31 16:01:00|573.58|571.38|573.58|571.38|573.8|571.6|573.14|570.94|0
1643644870000|2022-01-31 16:01:10|573.69|571.49|574.02|571.82|574.02|571.82|573.36|571.16|0
1643644880000|2022-01-31 16:01:20|574.46|572.26|574.13|571.93|574.46|572.26|573.91|571.71|0
1643644890000|2022-01-31 16:01:30|574.9|572.7|574.24|572.04|575.56|573.36|574.24|572.04|0
1643644900000|2022-01-31 16:01:40|574.9|572.7|574.9|572.7|574.9|572.7|574.9|572.7|0
1643644910000|2022-01-31 16:01:50|574.68|572.48|575.12|572.92|575.56|573.36|574.68|572.48|0
1643644920000|2022-01-31 16:02:00|574.79|572.59|573.91|571.71|574.79|572.59|573.91|571.71|0
1643644930000|2022-01-31 16:02:10|573.8|571.6|574.68|572.48|574.68|572.48|573.8|571.6|0
1643644940000|2022-01-31 16:02:20|574.02|571.82|573.8|571.6|574.13|571.93|573.8|571.6|0
1643644950000|2022-01-31 16:02:30|574.02|571.82|573.69|571.49|574.02|571.82|573.58|571.38|0
1643644960000|2022-01-31 16:02:40|573.8|571.6|574.02|571.82|574.02|571.82|573.8|571.6|0
1643644970000|2022-01-31 16:02:50|574.24|572.04|573.36|571.16|574.24|572.04|573.36|571.16|0
1643644980000|2022-01-31 16:03:00|572.91|570.71|572.69|570.49|572.91|570.71|572.69|570.49|0
1643644990000|2022-01-31 16:03:10|573.14|570.94|573.36|571.16|573.58|571.38|573.14|570.94|0
1643645000000|2022-01-31 16:03:20|573.58|571.38|573.8|571.6|574.02|571.82|573.58|571.38|0
1643645010000|2022-01-31 16:03:30|574.24|572.04|574.24|572.04|574.24|572.04|574.24|572.04|0
1643645020000|2022-01-31 16:03:40|573.8|571.6|574.46|572.26|574.46|572.26|573.8|571.6|0
1643645030000|2022-01-31 16:03:50|574.24|572.04|574.24|572.04|574.46|572.26|574.24|572.04|0
1643645040000|2022-01-31 16:04:00|574.46|572.26|573.58|571.38|574.46|572.26|573.58|571.38|0
1643645050000|2022-01-31 16:04:10|572.91|570.71|573.8|571.6|574.02|571.82|572.91|570.71|0
1643645060000|2022-01-31 16:04:20|574.24|572.04|574.9|572.7|574.9|572.7|574.02|571.82|0
1643645070000|2022-01-31 16:04:30|575.12|572.92|575.01|572.81|575.12|572.92|575.01|572.81|0
1643645080000|2022-01-31 16:04:40|575.12|572.92|575.12|572.92|575.34|573.14|575.12|572.92|0
1643645090000|2022-01-31 16:04:50|574.9|572.7|574.57|572.37|574.9|572.7|574.57|572.37|0
1643645100000|2022-01-31 16:05:00|574.02|571.82|575.56|573.36|575.56|573.36|574.02|571.82|0
1643645110000|2022-01-31 16:05:10|575.23|573.03|574.24|572.04|575.23|573.03|574.24|572.04|0
1643645120000|2022-01-31 16:05:20|574.02|571.82|574.46|572.26|574.46|572.26|573.8|571.6|0
1643645130000|2022-01-31 16:05:30|575.34|573.14|574.46|572.26|575.34|573.14|574.46|572.26|0
1643645140000|2022-01-31 16:05:40|574.24|572.04|574.9|572.7|574.9|572.7|574.24|572.04|0
1643645150000|2022-01-31 16:05:50|575.12|572.92|575.56|573.36|575.78|573.58|575.01|572.81|0
1643645160000|2022-01-31 16:06:00|574.9|572.7|574.68|572.48|574.9|572.7|574.46|572.26|0
1643645170000|2022-01-31 16:06:10|574.46|572.26|574.02|571.82|574.68|572.48|574.02|571.82|0
1643645180000|2022-01-31 16:06:20|574.68|572.48|576.22|574.02|576.22|574.02|574.68|572.48|0
1643645190000|2022-01-31 16:06:30|576.78|574.58|577|574.8|577|574.8|576.44|574.24|0
1643645200000|2022-01-31 16:06:40|576.88|574.68|576.44|574.24|576.88|574.68|576.44|574.24|0
1643645210000|2022-01-31 16:06:50|576.66|574.46|575.34|573.14|576.66|574.46|575.34|573.14|0
1643645220000|2022-01-31 16:07:00|575.56|573.36|576.44|574.24|576.44|574.24|575.34|573.14|0
1643645230000|2022-01-31 16:07:10|575.56|573.36|576.56|574.36|576.56|574.36|575.56|573.36|0
1643645240000|2022-01-31 16:07:20|576|573.8|576|573.8|576|573.8|576|573.8|0
1643645250000|2022-01-31 16:07:30|575.78|573.58|576.44|574.24|576.44|574.24|575.67|573.47|0
1643645260000|2022-01-31 16:07:40|576.22|574.02|576.22|574.02|576.56|574.36|576.11|573.91|0
1643645270000|2022-01-31 16:07:50|576.44|574.24|576|573.8|576.44|574.24|575.34|573.14|0
1643645280000|2022-01-31 16:08:00|576.44|574.24|575.67|573.47|576.44|574.24|575.67|573.47|0
1643645290000|2022-01-31 16:08:10|575.56|573.36|575.78|573.58|575.78|573.58|575.45|573.25|0
1643645300000|2022-01-31 16:08:20|576.11|573.91|575.78|573.58|576.44|574.24|575.78|573.58|0
1643645310000|2022-01-31 16:08:30|575.34|573.14|575.56|573.36|576|573.8|575.34|573.14|0
1643645320000|2022-01-31 16:08:40|576|573.8|576|573.8|576|573.8|575.78|573.58|0
1643645330000|2022-01-31 16:08:50|575.89|573.69|576.44|574.24|576.44|574.24|575.89|573.69|0
1643645340000|2022-01-31 16:09:00|575.78|573.58|577.32|575.12|577.32|575.12|575.78|573.58|0
1643645350000|2022-01-31 16:09:10|576.88|574.68|577.32|575.12|577.32|575.12|576.88|574.68|0
1643645360000|2022-01-31 16:09:20|577.44|575.24|577.44|575.24|577.44|575.24|576.88|574.68|0
1643645370000|2022-01-31 16:09:30|577.32|575.12|577.32|575.12|577.54|575.34|577.22|575.02|0
1643645380000|2022-01-31 16:09:40|577.54|575.34|577.44|575.24|577.54|575.34|577.44|575.24|0
1643645390000|2022-01-31 16:09:50|577.66|575.46|578.65|576.45|578.65|576.45|577.66|575.46|0
1643645400000|2022-01-31 16:10:00|579.09|576.89|578.65|576.45|579.09|576.89|578.65|576.45|0
1643645410000|2022-01-31 16:10:10|579.97|577.77|581.74|579.54|581.74|579.54|579.97|577.77|0
1643645420000|2022-01-31 16:10:20|581.97|579.77|580.42|578.22|581.97|579.77|579.75|577.55|0
1643645430000|2022-01-31 16:10:30|581.3|579.1|581.3|579.1|581.3|579.1|580.86|578.66|0
1643645440000|2022-01-31 16:10:40|581.08|578.88|581.3|579.1|581.3|579.1|581.08|578.88|0
1643645450000|2022-01-31 16:10:50|580.86|578.66|580.64|578.44|580.86|578.66|580.53|578.33|0
1643645460000|2022-01-31 16:11:00|581.3|579.1|583.07|580.87|583.07|580.87|581.3|579.1|0
1643645470000|2022-01-31 16:11:10|583.96|581.76|584.4|582.2|584.4|582.2|583.96|581.76|0
1643645480000|2022-01-31 16:11:20|584.18|581.98|583.74|581.54|584.18|581.98|583.52|581.32|0
1643645490000|2022-01-31 16:11:30|583.29|581.09|583.29|581.09|583.29|581.09|583.29|581.09|0
1643645500000|2022-01-31 16:11:40|582.63|580.43|581.97|579.77|582.63|580.43|581.74|579.54|0
1643645510000|2022-01-31 16:11:50|582.19|579.99|581.52|579.32|582.19|579.99|581.42|579.22|0
1643645520000|2022-01-31 16:12:00|581.97|579.77|580.64|578.44|581.97|579.77|580.42|578.22|0
1643645530000|2022-01-31 16:12:10|581.52|579.32|581.19|578.99|581.52|579.32|581.19|578.99|0
1643645540000|2022-01-31 16:12:20|580.86|578.66|579.43|577.23|580.97|578.77|579.43|577.23|0
1643645550000|2022-01-31 16:12:30|579.09|576.89|578.43|576.23|579.09|576.89|578.43|576.23|0
1643645560000|2022-01-31 16:12:40|579.09|576.89|578.87|576.67|579.09|576.89|578.87|576.67|0
1643645570000|2022-01-31 16:12:50|579.31|577.11|579.09|576.89|579.31|577.11|579.09|576.89|0
1643645580000|2022-01-31 16:13:00|578.87|576.67|578.43|576.23|578.87|576.67|578.43|576.23|0
1643645590000|2022-01-31 16:13:10|578.21|576.01|579.09|576.89|579.09|576.89|578.21|576.01|0
1643645600000|2022-01-31 16:13:20|579.53|577.33|579.75|577.55|579.75|577.55|579.09|576.89|0
1643645610000|2022-01-31 16:13:30|579.31|577.11|579.53|577.33|579.53|577.33|578.54|576.34|0
1643645620000|2022-01-31 16:13:40|579.31|577.11|579.65|577.45|579.65|577.45|579.31|577.11|0
1643645630000|2022-01-31 16:13:50|578.65|576.45|579.09|576.89|579.09|576.89|578.65|576.45|0
1643645640000|2022-01-31 16:14:00|579.31|577.11|578.65|576.45|579.31|577.11|578.65|576.45|0
1643645650000|2022-01-31 16:14:10|578.43|576.23|577.98|575.78|578.43|576.23|577.98|575.78|0
1643645660000|2022-01-31 16:14:20|578.21|576.01|577.1|574.9|578.21|576.01|577.1|574.9|0
1643645670000|2022-01-31 16:14:30|577.32|575.12|577.1|574.9|577.32|575.12|577.1|574.9|0
1643645680000|2022-01-31 16:14:40|577.76|575.56|578.32|576.12|578.32|576.12|577.76|575.56|0
1643645690000|2022-01-31 16:14:50|577.98|575.78|577.98|575.78|577.98|575.78|577.32|575.12|0
1643645700000|2022-01-31 16:15:00|578.43|576.23|577.76|575.56|578.43|576.23|577.54|575.34|0
1643645710000|2022-01-31 16:15:10|577.54|575.34|577.76|575.56|577.76|575.56|577.54|575.34|0
1643645720000|2022-01-31 16:15:20|578.65|576.45|578.87|576.67|579.53|577.33|578.65|576.45|0
1643645730000|2022-01-31 16:15:30|578.65|576.45|578.43|576.23|578.65|576.45|578.43|576.23|0
1643645740000|2022-01-31 16:15:40|578.65|576.45|577.76|575.56|578.87|576.67|577.76|575.56|0
1643645750000|2022-01-31 16:15:50|577.98|575.78|578.2|576|578.21|576.01|577.98|575.78|0
1643645760000|2022-01-31 16:16:00|578.43|576.23|577.54|575.34|578.43|576.23|577.54|575.34|0
1643645770000|2022-01-31 16:16:10|577.76|575.56|578.65|576.45|578.65|576.45|577.76|575.56|0
1643645780000|2022-01-31 16:16:20|578.54|576.34|579.09|576.89|579.09|576.89|578.54|576.34|0
1643645790000|2022-01-31 16:16:30|579.75|577.55|579.97|577.77|579.97|577.77|579.75|577.55|0
1643645800000|2022-01-31 16:16:40|580.42|578.22|579.97|577.77|580.75|578.55|579.97|577.77|0
1643645810000|2022-01-31 16:16:50|580.09|577.89|580.64|578.44|580.64|578.44|580.09|577.89|0
1643645820000|2022-01-31 16:17:00|579.97|577.77|581.3|579.1|581.3|579.1|579.97|577.77|0
1643645830000|2022-01-31 16:17:10|582.63|580.43|583.29|581.09|583.29|581.09|582.63|580.43|0
1643645840000|2022-01-31 16:17:20|582.74|580.54|582.19|579.99|583.19|580.99|582.19|579.99|0
1643645850000|2022-01-31 16:17:30|581.08|578.88|581.3|579.1|581.52|579.32|581.08|578.88|0
1643645860000|2022-01-31 16:17:40|581.74|579.54|580.41|578.21|581.74|579.54|580.41|578.21|0
1643645870000|2022-01-31 16:17:50|580.64|578.44|579.75|577.55|580.64|578.44|579.75|577.55|0
1643645880000|2022-01-31 16:18:00|580.41|578.21|579.97|577.77|580.41|578.21|579.97|577.77|0
1643645890000|2022-01-31 16:18:10|582.19|579.99|581.52|579.32|582.19|579.99|581.52|579.32|0
1643645900000|2022-01-31 16:18:20|580.86|578.66|581.96|579.76|582.19|579.99|580.86|578.66|0
1643645910000|2022-01-31 16:18:30|581.74|579.54|583.07|580.87|583.07|580.87|581.74|579.54|0
1643645920000|2022-01-31 16:18:40|582.63|580.43|582.41|580.21|582.63|580.43|582.41|580.21|0
1643645930000|2022-01-31 16:18:50|582.19|579.99|582.18|579.98|582.19|579.99|581.96|579.76|0
1643645940000|2022-01-31 16:19:00|582.63|580.43|581.3|579.1|582.63|580.43|581.3|579.1|0
1643645950000|2022-01-31 16:19:10|580.64|578.44|581.3|579.1|581.3|579.1|580.64|578.44|0
1643645960000|2022-01-31 16:19:20|581.52|579.32|581.74|579.54|581.74|579.54|581.3|579.1|0
1643645970000|2022-01-31 16:19:30|582.63|580.43|583.07|580.87|583.07|580.87|582.63|580.43|0
1643645980000|2022-01-31 16:19:40|582.85|580.65|582.41|580.21|582.85|580.65|582.41|580.21|0
1643645990000|2022-01-31 16:19:50|582.18|579.98|582.63|580.43|582.63|580.43|582.18|579.98|0
1643646000000|2022-01-31 16:20:00|582.52|580.32|581.86|579.66|582.52|580.32|581.86|579.66|0
1643646010000|2022-01-31 16:20:10|580.86|578.66|580.64|578.44|581.19|578.99|580.64|578.44|0
1643646020000|2022-01-31 16:20:20|579.75|577.55|580.19|577.99|580.19|577.99|579.75|577.55|0
1643646030000|2022-01-31 16:20:30|579.97|577.77|581.3|579.1|581.3|579.1|579.97|577.77|0
1643646040000|2022-01-31 16:20:40|581.86|579.66|580.86|578.66|581.86|579.66|580.86|578.66|0
1643646050000|2022-01-31 16:20:50|580.64|578.44|581.74|579.54|581.74|579.54|580.64|578.44|0
1643646060000|2022-01-31 16:21:00|581.52|579.32|581.19|578.99|581.96|579.76|581.19|578.99|0
1643646070000|2022-01-31 16:21:10|581.3|579.1|579.75|577.55|581.3|579.1|579.75|577.55|0
1643646080000|2022-01-31 16:21:20|579.97|577.77|580.41|578.21|580.41|578.21|579.97|577.77|0
1643646090000|2022-01-31 16:21:30|580.86|578.66|580.86|578.66|581.08|578.88|580.86|578.66|0
1643646100000|2022-01-31 16:21:40|581.08|578.88|581.3|579.1|581.64|579.44|581.08|578.88|0
1643646120000|2022-01-31 16:22:00|581.74|579.54|583.29|581.09|583.29|581.09|581.74|579.54|0
1643646130000|2022-01-31 16:22:10|583.41|581.21|584.18|581.98|584.18|581.98|583.41|581.21|0
1643646140000|2022-01-31 16:22:20|584.52|582.32|584.84|582.64|584.84|582.64|584.52|582.32|0
1643646150000|2022-01-31 16:22:30|585.29|583.09|585.51|583.31|585.51|583.31|585.06|582.86|0
1643646160000|2022-01-31 16:22:40|585.73|583.53|584.84|582.64|585.73|583.53|584.84|582.64|0
1643646170000|2022-01-31 16:22:50|584.74|582.54|584.74|582.54|584.74|582.54|584.4|582.2|0
1643646180000|2022-01-31 16:23:00|584.84|582.64|584.62|582.42|584.84|582.64|584.62|582.42|0
1643646190000|2022-01-31 16:23:10|584.4|582.2|584.62|582.42|584.62|582.42|584.4|582.2|0
1643646200000|2022-01-31 16:23:20|585.06|582.86|584.62|582.42|585.06|582.86|584.4|582.2|0
1643646210000|2022-01-31 16:23:30|585.18|582.98|584.18|581.98|585.18|582.98|584.18|581.98|0
1643646220000|2022-01-31 16:23:40|583.73|581.53|583.73|581.53|583.73|581.53|583.73|581.53|0
1643646230000|2022-01-31 16:23:50|584.4|582.2|585.29|583.09|585.29|583.09|584.4|582.2|0
1643646240000|2022-01-31 16:24:00|584.84|582.64|584.18|581.98|584.84|582.64|584.07|581.87|0
1643646250000|2022-01-31 16:24:10|584.4|582.2|585.29|583.09|585.29|583.09|584.4|582.2|0
1643646260000|2022-01-31 16:24:20|585.4|583.2|585.06|582.86|585.4|583.2|585.06|582.86|0
1643646270000|2022-01-31 16:24:30|585.43|583.23|584.54|582.34|585.43|583.23|584.54|582.34|0
1643646280000|2022-01-31 16:24:40|584.77|582.57|584.1|581.9|584.77|582.57|584.1|581.9|0
1643646290000|2022-01-31 16:24:50|583.99|581.79|584.1|581.9|584.1|581.9|583.99|581.79|0
1643646300000|2022-01-31 16:25:00|584.32|582.12|584.1|581.9|584.54|582.34|584.1|581.9|0
1643646310000|2022-01-31 16:25:10|583.55|581.35|581.66|579.46|583.55|581.35|581.66|579.46|0
1643646320000|2022-01-31 16:25:20|581.88|579.68|581.44|579.24|581.88|579.68|581.44|579.24|0
1643646330000|2022-01-31 16:25:30|581.88|579.68|581.88|579.68|581.88|579.68|581.66|579.46|0
1643646340000|2022-01-31 16:25:40|582.1|579.9|582.77|580.57|582.99|580.79|582.1|579.9|0
1643646350000|2022-01-31 16:25:50|583.21|581.01|583.88|581.68|583.88|581.68|582.99|580.79|0
1643646360000|2022-01-31 16:26:00|583.43|581.23|583.43|581.23|583.43|581.23|583.43|581.23|0
1643646370000|2022-01-31 16:26:10|583.33|581.13|582.1|579.9|583.33|581.13|581.22|579.02|0
1643646380000|2022-01-31 16:26:20|581.88|579.68|580.77|578.57|581.88|579.68|580.77|578.57|0
1643646390000|2022-01-31 16:26:30|581.22|579.02|581.33|579.13|581.44|579.24|581.22|579.02|0
1643646400000|2022-01-31 16:26:40|581.88|579.68|581.66|579.46|581.88|579.68|581.44|579.24|0
1643646410000|2022-01-31 16:26:50|581.77|579.57|582.1|579.9|582.1|579.9|581.77|579.57|0
1643646420000|2022-01-31 16:27:00|581.88|579.68|582.77|580.57|582.77|580.57|581.66|579.46|0
1643646430000|2022-01-31 16:27:10|582.99|580.79|582|579.8|582.99|580.79|581.44|579.24|0
1643646440000|2022-01-31 16:27:20|582.1|579.9|581.66|579.46|582.1|579.9|581.66|579.46|0
1643646450000|2022-01-31 16:27:30|580.55|578.35|580.67|578.47|581.88|579.68|580.55|578.35|0
1643646460000|2022-01-31 16:27:40|580.77|578.57|581.22|579.02|581.88|579.68|580.77|578.57|0
1643646470000|2022-01-31 16:27:50|581.88|579.68|581.44|579.24|582.32|580.12|581.44|579.24|0
1643646480000|2022-01-31 16:28:00|581.55|579.35|581.66|579.46|581.66|579.46|581.44|579.24|0
1643646490000|2022-01-31 16:28:10|582|579.8|582.1|579.9|582.55|580.35|582|579.8|0
1643646500000|2022-01-31 16:28:20|581.44|579.24|581.11|578.91|581.44|579.24|581.11|578.91|0
1643646510000|2022-01-31 16:28:30|580.77|578.57|582.1|579.9|582.1|579.9|580.77|578.57|0
1643646520000|2022-01-31 16:28:40|581.77|579.57|582.66|580.46|582.66|580.46|581.77|579.57|0
1643646530000|2022-01-31 16:28:50|582.1|579.9|580.77|578.57|582.32|580.12|580.77|578.57|0
1643646540000|2022-01-31 16:29:00|581.22|579.02|580.99|578.79|581.22|579.02|580.77|578.57|0
1643646550000|2022-01-31 16:29:10|581.88|579.68|583.21|581.01|583.21|581.01|581.88|579.68|0
1643646560000|2022-01-31 16:29:20|584.1|581.9|584.21|582.01|584.76|582.56|583.88|581.68|0
1643646570000|2022-01-31 16:29:30|584.54|582.34|585.21|583.01|585.21|583.01|584.54|582.34|0
1643646580000|2022-01-31 16:29:40|585.32|583.12|585.21|583.01|585.65|583.45|585.21|583.01|0
1643646590000|2022-01-31 16:29:50|584.76|582.56|583.88|581.68|584.76|582.56|583.88|581.68|0
1643646600000|2022-01-31 16:30:00|584.1|581.9|581.88|579.68|584.1|581.9|581.88|579.68|0
1643646610000|2022-01-31 16:30:10|582.99|580.79|581.44|579.24|582.99|580.79|580.99|578.79|0
1643646620000|2022-01-31 16:30:20|581.22|579.02|581.88|579.68|582|579.8|581.22|579.02|0
1643646630000|2022-01-31 16:30:30|582.1|579.9|581.88|579.68|582.32|580.12|581.88|579.68|0
1643646640000|2022-01-31 16:30:40|581.66|579.46|583.21|581.01|583.21|581.01|581.66|579.46|0
1643646650000|2022-01-31 16:30:50|584.1|581.9|585.43|583.23|585.43|583.23|583.65|581.45|0
1643646660000|2022-01-31 16:31:00|585.77|583.57|586.1|583.9|586.1|583.9|585.43|583.23|0
1643646670000|2022-01-31 16:31:10|585.99|583.79|584.76|582.56|586.1|583.9|584.76|582.56|0
1643646680000|2022-01-31 16:31:20|585.43|583.23|584.54|582.34|585.43|583.23|584.54|582.34|0
1643646690000|2022-01-31 16:31:30|583.43|581.23|583.55|581.35|583.65|581.45|583.21|581.01|0
1643646700000|2022-01-31 16:31:40|583.77|581.57|583.65|581.45|583.77|581.57|583.43|581.23|0
1643646710000|2022-01-31 16:31:50|583.88|581.68|582.99|580.79|583.88|581.68|582.99|580.79|0
1643646720000|2022-01-31 16:32:00|582.32|580.12|581.22|579.02|582.32|580.12|581.22|579.02|0
1643646730000|2022-01-31 16:32:10|580.33|578.13|580.77|578.57|580.77|578.57|580.33|578.13|0
1643646740000|2022-01-31 16:32:20|581.22|579.02|581.66|579.46|581.66|579.46|580.99|578.79|0
1643646750000|2022-01-31 16:32:30|581.55|579.35|580.77|578.57|581.55|579.35|580.55|578.35|0
1643646760000|2022-01-31 16:32:40|580.67|578.47|578.78|576.58|580.67|578.47|578.78|576.58|0
1643646770000|2022-01-31 16:32:50|578.67|576.47|578.34|576.14|578.67|576.47|578.34|576.14|0
1643646780000|2022-01-31 16:33:00|578.23|576.03|577.9|575.7|578.23|576.03|577.67|575.47|0
1643646790000|2022-01-31 16:33:10|577.67|575.47|577.45|575.25|577.67|575.47|577.45|575.25|0
1643646800000|2022-01-31 16:33:20|575.8|573.6|575.69|573.49|576.13|573.93|575.69|573.49|0
1643646810000|2022-01-31 16:33:30|575.46|573.26|575.58|573.38|575.69|573.49|575.46|573.26|0
1643646820000|2022-01-31 16:33:40|575.69|573.49|575.69|573.49|575.69|573.49|575.69|573.49|0
1643646830000|2022-01-31 16:33:50|575.02|572.82|574.36|572.16|575.14|572.94|574.36|572.16|0
1643646840000|2022-01-31 16:34:00|574.58|572.38|575.24|573.04|575.69|573.49|574.58|572.38|0
1643646850000|2022-01-31 16:34:10|574.58|572.38|575.69|573.49|575.91|573.71|574.58|572.38|0
1643646860000|2022-01-31 16:34:20|575.46|573.26|573.7|571.5|575.46|573.26|573.7|571.5|0
1643646870000|2022-01-31 16:34:30|574.14|571.94|574.8|572.6|574.8|572.6|574.14|571.94|0
1643646880000|2022-01-31 16:34:40|574.58|572.38|575.24|573.04|575.24|573.04|574.58|572.38|0
1643646890000|2022-01-31 16:34:50|575.46|573.26|575.02|572.82|575.46|573.26|575.02|572.82|0
1643646900000|2022-01-31 16:35:00|575.24|573.04|574.58|572.38|575.91|573.71|574.58|572.38|0
1643646910000|2022-01-31 16:35:10|574.14|571.94|574.36|572.16|574.36|572.16|574.14|571.94|0
1643646920000|2022-01-31 16:35:20|574.8|572.6|575.24|573.04|575.24|573.04|573.7|571.5|0
1643646930000|2022-01-31 16:35:30|575.46|573.26|575.91|573.71|575.91|573.71|575.46|573.26|0
1643646940000|2022-01-31 16:35:40|576.57|574.37|576.79|574.59|576.79|574.59|576.35|574.15|0
1643646950000|2022-01-31 16:35:50|577.01|574.81|577.35|575.15|577.35|575.15|576.9|574.7|0
1643646960000|2022-01-31 16:36:00|577.01|574.81|578.12|575.92|578.12|575.92|576.57|574.37|0
1643646970000|2022-01-31 16:36:10|578.34|576.14|576.79|574.59|578.34|576.14|576.79|574.59|0
1643646980000|2022-01-31 16:36:20|577.23|575.03|577.67|575.47|577.67|575.47|576.79|574.59|0
1643646990000|2022-01-31 16:36:30|577.45|575.25|577.01|574.81|577.79|575.59|577.01|574.81|0
1643647000000|2022-01-31 16:36:40|577.13|574.93|577.45|575.25|577.45|575.25|577.13|574.93|0
1643647010000|2022-01-31 16:36:50|577.67|575.47|577.57|575.37|577.67|575.47|576.68|574.48|0
1643647020000|2022-01-31 16:37:00|577.67|575.47|577.23|575.03|578.12|575.92|576.79|574.59|0
1643647030000|2022-01-31 16:37:10|577.01|574.81|577.89|575.69|577.89|575.69|577.01|574.81|0
1643647040000|2022-01-31 16:37:20|577.45|575.25|577.45|575.25|577.67|575.47|577.45|575.25|0
1643647050000|2022-01-31 16:37:30|577.67|575.47|577.67|575.47|577.67|575.47|577.45|575.25|0
1643647060000|2022-01-31 16:37:40|577.89|575.69|577.23|575.03|577.89|575.69|577.23|575.03|0
1643647070000|2022-01-31 16:37:50|577.67|575.47|577.23|575.03|577.67|575.47|577.23|575.03|0
1643647080000|2022-01-31 16:38:00|577.45|575.25|577.67|575.47|578.56|576.36|577.01|574.81|0
1643647090000|2022-01-31 16:38:10|577.01|574.81|577.01|574.81|577.23|575.03|576.57|574.37|0
1643647100000|2022-01-31 16:38:20|577.89|575.69|577.45|575.25|577.89|575.69|577.23|575.03|0
1643647110000|2022-01-31 16:38:30|577.23|575.03|577.01|574.81|577.23|575.03|577.01|574.81|0
1643647120000|2022-01-31 16:38:40|577.57|575.37|577.67|575.47|577.89|575.69|577.45|575.25|0
1643647130000|2022-01-31 16:38:50|577.89|575.69|577.89|575.69|578.01|575.81|577.89|575.69|0
1643647140000|2022-01-31 16:39:00|578.12|575.92|577.67|575.47|578.34|576.14|577.67|575.47|0
1643647150000|2022-01-31 16:39:10|577.89|575.69|577.89|575.69|577.89|575.69|577.89|575.69|0
1643647160000|2022-01-31 16:39:20|578.23|576.03|576.9|574.7|578.23|576.03|576.79|574.59|0
1643647170000|2022-01-31 16:39:30|577.01|574.81|576.57|574.37|577.01|574.81|576.57|574.37|0
1643647180000|2022-01-31 16:39:40|577.45|575.25|577.12|574.92|577.45|575.25|577.01|574.81|0
1643647190000|2022-01-31 16:39:50|577.01|574.81|577.01|574.81|577.01|574.81|577.01|574.81|0
1643647200000|2022-01-31 16:40:00|577.45|575.25|575.02|572.82|577.45|575.25|575.02|572.82|0
1643647210000|2022-01-31 16:40:10|574.58|572.38|575.02|572.82|575.02|572.82|574.58|572.38|0
1643647220000|2022-01-31 16:40:20|575.68|573.48|575.68|573.48|575.68|573.48|575.46|573.26|0
1643647230000|2022-01-31 16:40:30|576.57|574.37|577.45|575.25|577.45|575.25|576.57|574.37|0
1643647240000|2022-01-31 16:40:40|576.79|574.59|576.24|574.04|576.79|574.59|576.13|573.93|0
1643647250000|2022-01-31 16:40:50|576.13|573.93|576.13|573.93|576.24|574.04|576.13|573.93|0
1643647260000|2022-01-31 16:41:00|576.35|574.15|577.45|575.25|577.67|575.47|576.35|574.15|0
1643647270000|2022-01-31 16:41:10|577.67|575.47|577.89|575.69|578.34|576.14|577.67|575.47|0
1643647280000|2022-01-31 16:41:20|577.45|575.25|577.89|575.69|578.11|575.91|577.45|575.25|0
1643647290000|2022-01-31 16:41:30|577.79|575.59|577.67|575.47|577.89|575.69|577.67|575.47|0
1643647300000|2022-01-31 16:41:40|577.45|575.25|577.89|575.69|577.89|575.69|577.45|575.25|0
1643647310000|2022-01-31 16:41:50|577.67|575.47|577.45|575.25|577.89|575.69|577.45|575.25|0
1643647320000|2022-01-31 16:42:00|576.57|574.37|576.35|574.15|576.57|574.37|576.13|573.93|0
1643647330000|2022-01-31 16:42:10|576.79|574.59|575.9|573.7|576.79|574.59|575.9|573.7|0
1643647340000|2022-01-31 16:42:20|575.68|573.48|576.35|574.15|576.35|574.15|575.68|573.48|0
1643647350000|2022-01-31 16:42:30|576.13|573.93|577.23|575.03|577.23|575.03|576.13|573.93|0
1643647360000|2022-01-31 16:42:40|577.01|574.81|577.23|575.03|577.23|575.03|577.01|574.81|0
1643647370000|2022-01-31 16:42:50|576.79|574.59|576.57|574.37|576.79|574.59|576.24|574.04|0
1643647380000|2022-01-31 16:43:00|576.46|574.26|575.9|573.7|576.46|574.26|575.9|573.7|0
1643647390000|2022-01-31 16:43:10|575.68|573.48|575.02|572.82|575.68|573.48|575.02|572.82|0
1643647400000|2022-01-31 16:43:20|574.8|572.6|574.8|572.6|574.8|572.6|574.8|572.6|0
1643647410000|2022-01-31 16:43:30|575.02|572.82|574.8|572.6|575.02|572.82|574.58|572.38|0
1643647420000|2022-01-31 16:43:40|575.02|572.82|574.36|572.16|575.02|572.82|574.14|571.94|0
1643647430000|2022-01-31 16:43:50|574.58|572.38|574.36|572.16|574.58|572.38|574.36|572.16|0
1643647440000|2022-01-31 16:44:00|573.92|571.72|574.8|572.6|574.8|572.6|573.92|571.72|0
1643647450000|2022-01-31 16:44:10|575.02|572.82|574.8|572.6|575.02|572.82|574.8|572.6|0
1643647460000|2022-01-31 16:44:20|575.46|573.26|574.58|572.38|575.46|573.26|574.58|572.38|0
1643647470000|2022-01-31 16:44:30|574.8|572.6|574.36|572.16|575.24|573.04|574.36|572.16|0
1643647480000|2022-01-31 16:44:40|574.58|572.38|574.58|572.38|574.8|572.6|574.58|572.38|0
1643647490000|2022-01-31 16:44:50|574.36|572.16|573.7|571.5|574.36|572.16|573.59|571.39|0
1643647500000|2022-01-31 16:45:00|574.8|572.6|575.46|573.26|575.46|573.26|573.7|571.5|0
1643647510000|2022-01-31 16:45:10|575.02|572.82|575.02|572.82|575.02|572.82|574.69|572.49|0
1643647520000|2022-01-31 16:45:20|575.14|572.94|574.58|572.38|575.14|572.94|574.58|572.38|0
1643647530000|2022-01-31 16:45:30|574.36|572.16|574.47|572.27|574.47|572.27|574.36|572.16|0
1643647540000|2022-01-31 16:45:40|574.36|572.16|574.8|572.6|575.14|572.94|574.36|572.16|0
1643647550000|2022-01-31 16:45:50|575.14|572.94|576.12|573.92|576.12|573.92|575.14|572.94|0
1643647560000|2022-01-31 16:46:00|575.24|573.04|574.69|572.49|575.24|573.04|574.69|572.49|0
1643647570000|2022-01-31 16:46:10|574.58|572.38|573.7|571.5|574.58|572.38|573.7|571.5|0
1643647580000|2022-01-31 16:46:20|573.48|571.28|573.7|571.5|573.7|571.5|573.26|571.06|0
1643647590000|2022-01-31 16:46:30|573.26|571.06|573.48|571.28|573.48|571.28|573.26|571.06|0
1643647600000|2022-01-31 16:46:40|573.26|571.06|573.26|571.06|573.48|571.28|573.26|571.06|0
1643647610000|2022-01-31 16:46:50|573.48|571.28|573.26|571.06|573.48|571.28|573.26|571.06|0
1643647620000|2022-01-31 16:47:00|573.48|571.28|573.48|571.28|573.48|571.28|572.93|570.73|0
1643647630000|2022-01-31 16:47:10|573.7|571.5|573.7|571.5|574.14|571.94|573.7|571.5|0
1643647640000|2022-01-31 16:47:20|573.26|571.06|573.48|571.28|573.48|571.28|573.26|571.06|0
1643647650000|2022-01-31 16:47:30|573.26|571.06|573.48|571.28|573.48|571.28|573.25|571.05|0
1643647660000|2022-01-31 16:47:40|573.03|570.83|572.81|570.61|573.25|571.05|572.81|570.61|0
1643647670000|2022-01-31 16:47:50|573.25|571.05|573.92|571.72|573.92|571.72|573.25|571.05|0
1643647680000|2022-01-31 16:48:00|573.7|571.5|573.7|571.5|573.92|571.72|573.7|571.5|0
1643647690000|2022-01-31 16:48:10|573.59|571.39|573.25|571.05|573.7|571.5|573.25|571.05|0
1643647700000|2022-01-31 16:48:20|571.49|569.29|571.05|568.85|571.49|569.29|571.05|568.85|0
1643647710000|2022-01-31 16:48:30|571.39|569.19|571.49|569.29|571.49|569.29|571.27|569.07|0
1643647720000|2022-01-31 16:48:40|571.27|569.07|571.49|569.29|571.49|569.29|571.27|569.07|0
1643647730000|2022-01-31 16:48:50|571.27|569.07|571.27|569.07|571.27|569.07|571.17|568.97|0
1643647740000|2022-01-31 16:49:00|571.05|568.85|571.39|569.19|571.49|569.29|571.05|568.85|0
1643647750000|2022-01-31 16:49:10|571.27|569.07|571.49|569.29|571.71|569.51|571.27|569.07|0
1643647760000|2022-01-31 16:49:20|571.05|568.85|570.39|568.19|571.27|569.07|570.39|568.19|0
1643647770000|2022-01-31 16:49:30|570.17|567.97|570.17|567.97|570.17|567.97|569.84|567.64|0
1643647780000|2022-01-31 16:49:40|570.39|568.19|570.39|568.19|570.39|568.19|570.17|567.97|0
1643647790000|2022-01-31 16:49:50|569.73|567.53|569.95|567.75|569.95|567.75|569.51|567.31|0
1643647800000|2022-01-31 16:50:00|569.73|567.53|570.61|568.41|570.61|568.41|569.73|567.53|0
1643647810000|2022-01-31 16:50:10|570.39|568.19|569.95|567.75|570.39|568.19|569.95|567.75|0
1643647820000|2022-01-31 16:50:20|570.39|568.19|570.39|568.19|570.39|568.19|570.17|567.97|0
1643647830000|2022-01-31 16:50:30|570.17|567.97|569.95|567.75|570.39|568.19|569.95|567.75|0
1643647840000|2022-01-31 16:50:40|570.17|567.97|569.95|567.75|570.17|567.97|569.95|567.75|0
1643647850000|2022-01-31 16:50:50|569.51|567.31|568.19|565.99|569.51|567.31|568.19|565.99|0
1643647860000|2022-01-31 16:51:00|568.3|566.1|568.19|565.99|568.3|566.1|567.75|565.55|0
1643647870000|2022-01-31 16:51:10|567.75|565.55|566.21|564.01|567.75|565.55|566.21|564.01|0
1643647880000|2022-01-31 16:51:20|566.43|564.23|565.99|563.79|566.43|564.23|565.99|563.79|0
1643647890000|2022-01-31 16:51:30|566.11|563.91|565.77|563.57|566.21|564.01|565.77|563.57|0
1643647900000|2022-01-31 16:51:40|565.99|563.79|565.77|563.57|565.99|563.79|565.77|563.57|0
1643647910000|2022-01-31 16:51:50|565.55|563.35|565.55|563.35|565.55|563.35|565.33|563.13|0
1643647920000|2022-01-31 16:52:00|565.33|563.13|564.46|562.26|565.33|563.13|564.46|562.26|0
1643647930000|2022-01-31 16:52:10|564.24|562.04|564.46|562.26|564.68|562.48|564.24|562.04|0
1643647940000|2022-01-31 16:52:20|564.24|562.04|564.9|562.7|564.9|562.7|564.24|562.04|0
1643647950000|2022-01-31 16:52:30|564.68|562.48|564.46|562.26|564.68|562.48|564.46|562.26|0
1643647960000|2022-01-31 16:52:40|564.24|562.04|564.02|561.82|564.24|562.04|564.02|561.82|0
1643647970000|2022-01-31 16:52:50|563.91|561.71|563.8|561.6|564.02|561.82|563.8|561.6|0
1643647980000|2022-01-31 16:53:00|563.58|561.38|563.36|561.16|563.58|561.38|563.14|560.94|0
1643647990000|2022-01-31 16:53:10|563.58|561.38|563.14|560.94|563.58|561.38|563.14|560.94|0
1643648000000|2022-01-31 16:53:20|562.92|560.72|563.14|560.94|563.14|560.94|562.92|560.72|0
1643648010000|2022-01-31 16:53:30|562.92|560.72|563.14|560.94|563.36|561.16|562.92|560.72|0
1643648020000|2022-01-31 16:53:40|562.92|560.72|562.7|560.5|562.92|560.72|562.7|560.5|0
1643648030000|2022-01-31 16:53:50|562.48|560.28|562.27|560.07|562.48|560.28|562.27|560.07|0
1643648040000|2022-01-31 16:54:00|562.48|560.28|562.7|560.5|562.92|560.72|562.48|560.28|0
1643648050000|2022-01-31 16:54:10|562.92|560.72|563.14|560.94|563.36|561.16|562.92|560.72|0
1643648060000|2022-01-31 16:54:20|563.36|561.16|562.92|560.72|563.36|561.16|562.92|560.72|0
1643648070000|2022-01-31 16:54:30|563.14|560.94|562.27|560.07|563.14|560.94|562.05|559.85|0
1643648080000|2022-01-31 16:54:40|561.83|559.63|562.48|560.28|562.48|560.28|561.83|559.63|0
1643648090000|2022-01-31 16:54:50|562.27|560.07|561.83|559.63|562.27|560.07|561.83|559.63|0
1643648100000|2022-01-31 16:55:00|562.05|559.85|561.39|559.19|562.05|559.85|561.39|559.19|0
1643648110000|2022-01-31 16:55:10|561.61|559.41|561.61|559.41|561.83|559.63|561.61|559.41|0
1643648120000|2022-01-31 16:55:20|561.39|559.19|561.17|558.97|561.39|559.19|560.95|558.75|0
1643648130000|2022-01-31 16:55:30|561.07|558.87|561.17|558.97|561.17|558.97|561.07|558.87|0
1643648140000|2022-01-31 16:55:40|561.39|559.19|561.39|559.19|561.39|559.19|561.39|559.19|0
1643648150000|2022-01-31 16:55:50|561.61|559.41|561.83|559.63|561.83|559.63|561.39|559.19|0
1643648160000|2022-01-31 16:56:00|561.61|559.41|561.17|558.97|561.61|559.41|561.17|558.97|0
1643648170000|2022-01-31 16:56:10|561.61|559.41|561.39|559.19|561.61|559.41|561.39|559.19|0
1643648180000|2022-01-31 16:56:20|561.83|559.63|562.05|559.85|562.05|559.85|561.5|559.3|0
1643648190000|2022-01-31 16:56:30|562.16|559.96|562.16|559.96|562.26|560.06|562.16|559.96|0
1643648200000|2022-01-31 16:56:40|561.39|559.19|561.83|559.63|561.94|559.74|561.39|559.19|0
1643648210000|2022-01-31 16:56:50|561.61|559.41|561.61|559.41|561.61|559.41|561.61|559.41|0
1643648220000|2022-01-31 16:57:00|561.39|559.19|561.39|559.19|561.61|559.41|561.39|559.19|0
1643648230000|2022-01-31 16:57:10|561.17|558.97|561.17|558.97|561.39|559.19|561.17|558.97|0
1643648240000|2022-01-31 16:57:20|561.28|559.08|561.83|559.63|561.83|559.63|561.28|559.08|0
1643648250000|2022-01-31 16:57:30|561.94|559.74|561.39|559.19|561.94|559.74|561.39|559.19|0
1643648260000|2022-01-31 16:57:40|561.17|558.97|561.39|559.19|561.39|559.19|561.17|558.97|0
1643648270000|2022-01-31 16:57:50|561.17|558.97|561.39|559.19|561.39|559.19|561.17|558.97|0
1643648280000|2022-01-31 16:58:00|561.83|559.63|561.83|559.63|561.83|559.63|561.83|559.63|0
1643648290000|2022-01-31 16:58:10|562.05|559.85|561.61|559.41|562.05|559.85|561.39|559.19|0
1643648300000|2022-01-31 16:58:20|562.26|560.06|562.16|559.96|562.26|560.06|561.83|559.63|0
1643648310000|2022-01-31 16:58:30|562.05|559.85|562.6|560.4|562.6|560.4|561.83|559.63|0
1643648320000|2022-01-31 16:58:40|562.26|560.06|561.83|559.63|562.26|560.06|561.83|559.63|0
1643648330000|2022-01-31 16:58:50|562.05|559.85|562.26|560.06|562.48|560.28|562.05|559.85|0
1643648340000|2022-01-31 16:59:00|562.05|559.85|562.26|560.06|562.26|560.06|562.05|559.85|0
1643648350000|2022-01-31 16:59:10|561.83|559.63|561.83|559.63|562.16|559.96|561.83|559.63|0
1643648360000|2022-01-31 16:59:20|561.61|559.41|561.5|559.3|561.72|559.52|561.5|559.3|0
1643648370000|2022-01-31 16:59:30|561.39|559.19|561.83|559.63|561.83|559.63|561.39|559.19|0
1643648380000|2022-01-31 16:59:40|562.04|559.84|561.61|559.41|562.04|559.84|561.61|559.41|0
1643648400000|2022-01-31 17:00:00|561.39|559.19|561.94|559.74|561.94|559.74|561.17|558.97|0
1643648410000|2022-01-31 17:00:10|562.26|560.06|561.83|559.63|562.26|560.06|561.83|559.63|0
1643648420000|2022-01-31 17:00:20|561.61|559.41|562.04|559.84|562.04|559.84|561.61|559.41|0
1643648430000|2022-01-31 17:00:30|562.7|560.5|562.16|559.96|562.92|560.72|562.16|559.96|0
1643648440000|2022-01-31 17:00:40|562.04|559.84|562.38|560.18|562.38|560.18|562.04|559.84|0
1643648450000|2022-01-31 17:00:50|562.48|560.28|562.48|560.28|562.7|560.5|562.48|560.28|0
1643648460000|2022-01-31 17:01:00|562.6|560.4|562.04|559.84|562.6|560.4|562.04|559.84|0
1643648470000|2022-01-31 17:01:10|562.92|560.72|562.48|560.28|562.92|560.72|562.48|560.28|0
1643648480000|2022-01-31 17:01:20|561.83|559.63|562.04|559.84|562.04|559.84|561.61|559.41|0
1643648490000|2022-01-31 17:01:30|561.83|559.63|562.26|560.06|562.26|560.06|561.83|559.63|0
1643648500000|2022-01-31 17:01:40|562.48|560.28|563.14|560.94|563.14|560.94|562.48|560.28|0
1643648510000|2022-01-31 17:01:50|563.58|561.38|562.92|560.72|563.8|561.6|562.92|560.72|0
1643648520000|2022-01-31 17:02:00|563.03|560.83|563.14|560.94|563.14|560.94|563.03|560.83|0
1643648530000|2022-01-31 17:02:10|563.36|561.16|563.58|561.38|563.58|561.38|563.36|561.16|0
1643648540000|2022-01-31 17:02:20|563.25|561.05|563.58|561.38|563.58|561.38|563.25|561.05|0
1643648550000|2022-01-31 17:02:30|564.02|561.82|563.58|561.38|564.02|561.82|563.58|561.38|0
1643648560000|2022-01-31 17:02:40|563.8|561.6|563.91|561.71|564.46|562.26|563.8|561.6|0
1643648570000|2022-01-31 17:02:50|564.24|562.04|564.02|561.82|564.24|562.04|563.8|561.6|0
1643648580000|2022-01-31 17:03:00|564.45|562.25|564.02|561.82|564.45|562.25|564.02|561.82|0
1643648590000|2022-01-31 17:03:10|563.91|561.71|564.67|562.47|564.67|562.47|563.8|561.6|0
1643648600000|2022-01-31 17:03:20|564.45|562.25|564.79|562.59|564.79|562.59|564.45|562.25|0
1643648610000|2022-01-31 17:03:30|564.89|562.69|565.11|562.91|565.11|562.91|564.89|562.69|0
1643648620000|2022-01-31 17:03:40|564.89|562.69|565.11|562.91|565.11|562.91|564.89|562.69|0
1643648630000|2022-01-31 17:03:50|564.67|562.47|564.89|562.69|564.89|562.69|564.67|562.47|0
1643648640000|2022-01-31 17:04:00|565.11|562.91|565.11|562.91|565.11|562.91|565.11|562.91|0
1643648650000|2022-01-31 17:04:10|565.33|563.13|564.89|562.69|565.33|563.13|564.89|562.69|0
1643648660000|2022-01-31 17:04:20|564.67|562.47|564.89|562.69|564.89|562.69|564.67|562.47|0
1643648670000|2022-01-31 17:04:30|564.45|562.25|564.45|562.25|564.45|562.25|564.24|562.04|0
1643648680000|2022-01-31 17:04:40|564.02|561.82|563.8|561.6|564.02|561.82|563.8|561.6|0
1643648690000|2022-01-31 17:04:50|563.58|561.38|563.36|561.16|563.58|561.38|563.36|561.16|0
1643648700000|2022-01-31 17:05:00|562.92|560.72|562.92|560.72|562.92|560.72|562.48|560.28|0
1643648710000|2022-01-31 17:05:10|562.48|560.28|562.7|560.5|562.92|560.72|562.48|560.28|0
1643648720000|2022-01-31 17:05:20|562.92|560.72|562.92|560.72|562.92|560.72|562.92|560.72|0
1643648730000|2022-01-31 17:05:30|562.7|560.5|562.48|560.28|562.7|560.5|562.48|560.28|0
1643648740000|2022-01-31 17:05:40|562.04|559.84|561.82|559.62|562.04|559.84|561.82|559.62|0
1643648750000|2022-01-31 17:05:50|561.61|559.41|561.61|559.41|561.61|559.41|561.61|559.41|0
1643648760000|2022-01-31 17:06:00|561.82|559.62|561.82|559.62|561.82|559.62|561.61|559.41|0
1643648770000|2022-01-31 17:06:10|562.04|559.84|562.26|560.06|562.26|560.06|562.04|559.84|0
1643648780000|2022-01-31 17:06:20|562.48|560.28|563.14|560.94|563.14|560.94|562.48|560.28|0
1643648790000|2022-01-31 17:06:30|562.92|560.72|562.7|560.5|562.92|560.72|562.7|560.5|0
1643648800000|2022-01-31 17:06:40|562.92|560.72|563.14|560.94|563.14|560.94|562.48|560.28|0
1643648810000|2022-01-31 17:06:50|562.81|560.61|562.48|560.28|562.81|560.61|562.48|560.28|0
1643648820000|2022-01-31 17:07:00|562.7|560.5|562.7|560.5|562.7|560.5|562.7|560.5|0
1643648830000|2022-01-31 17:07:10|562.6|560.4|563.36|561.16|563.36|561.16|562.6|560.4|0
1643648840000|2022-01-31 17:07:20|563.58|561.38|562.7|560.5|563.58|561.38|562.7|560.5|0
1643648850000|2022-01-31 17:07:30|562.92|560.72|562.48|560.28|563.03|560.83|562.04|559.84|0
1643648860000|2022-01-31 17:07:40|562.26|560.06|562.48|560.28|562.48|560.28|562.26|560.06|0
1643648870000|2022-01-31 17:07:50|562.26|560.06|562.92|560.72|562.92|560.72|562.26|560.06|0
1643648880000|2022-01-31 17:08:00|563.14|560.94|563.8|561.6|563.8|561.6|563.14|560.94|0
1643648890000|2022-01-31 17:08:10|563.58|561.38|563.8|561.6|564.02|561.82|563.58|561.38|0
1643648900000|2022-01-31 17:08:20|563.91|561.71|563.8|561.6|563.91|561.71|563.8|561.6|0
1643648910000|2022-01-31 17:08:30|564.02|561.82|564.45|562.25|564.45|562.25|564.02|561.82|0
1643648920000|2022-01-31 17:08:40|564.02|561.82|565.33|563.13|565.33|563.13|564.02|561.82|0
1643648930000|2022-01-31 17:08:50|565.11|562.91|564.67|562.47|565.55|563.35|564.67|562.47|0
1643648940000|2022-01-31 17:09:00|564.02|561.82|563.8|561.6|564.23|562.03|563.8|561.6|0
1643648950000|2022-01-31 17:09:10|564.02|561.82|565.11|562.91|565.11|562.91|564.02|561.82|0
1643648960000|2022-01-31 17:09:20|565.55|563.35|566.43|564.23|566.43|564.23|565.55|563.35|0
1643648970000|2022-01-31 17:09:30|565.88|563.68|566.87|564.67|566.87|564.67|565.88|563.68|0
1643648980000|2022-01-31 17:09:40|566.43|564.23|566.43|564.23|566.87|564.67|566.43|564.23|0
1643648990000|2022-01-31 17:09:50|566.87|564.67|567.53|565.33|567.53|565.33|566.87|564.67|0
1643649000000|2022-01-31 17:10:00|567.09|564.89|566.21|564.01|567.09|564.89|566.21|564.01|0
1643649010000|2022-01-31 17:10:10|566.43|564.23|565.77|563.57|566.43|564.23|565.77|563.57|0
1643649020000|2022-01-31 17:10:20|565.88|563.68|566.65|564.45|566.65|564.45|565.88|563.68|0
1643649030000|2022-01-31 17:10:30|566.87|564.67|566.65|564.45|567.09|564.89|566.65|564.45|0
1643649040000|2022-01-31 17:10:40|566.43|564.23|566.21|564.01|566.43|564.23|565.99|563.79|0
1643649050000|2022-01-31 17:10:50|565.99|563.79|565.77|563.57|565.99|563.79|565.77|563.57|0
1643649060000|2022-01-31 17:11:00|566.43|564.23|565.88|563.68|566.43|564.23|565.88|563.68|0
1643649070000|2022-01-31 17:11:10|565.55|563.35|565.23|563.03|565.55|563.35|565.23|563.03|0
1643649080000|2022-01-31 17:11:20|565.44|563.24|565.01|562.81|565.55|563.35|564.89|562.69|0
1643649090000|2022-01-31 17:11:30|564.89|562.69|565.77|563.57|565.77|563.57|564.89|562.69|0
1643649100000|2022-01-31 17:11:40|565.33|563.13|565.77|563.57|565.77|563.57|565.11|562.91|0
1643649110000|2022-01-31 17:11:50|565.66|563.46|565.77|563.57|565.77|563.57|565.66|563.46|0
1643649120000|2022-01-31 17:12:00|566.43|564.23|565.99|563.79|566.43|564.23|565.99|563.79|0
1643649130000|2022-01-31 17:12:10|566.21|564.01|566.43|564.23|566.43|564.23|566.21|564.01|0
1643649140000|2022-01-31 17:12:20|566.21|564.01|565.33|563.13|566.21|564.01|565.33|563.13|0
1643649150000|2022-01-31 17:12:30|565.55|563.35|565.99|563.79|565.99|563.79|565.55|563.35|0
1643649160000|2022-01-31 17:12:40|564.89|562.69|564.45|562.25|564.89|562.69|564.45|562.25|0
1643649170000|2022-01-31 17:12:50|564.01|561.81|564.23|562.03|564.45|562.25|564.01|561.81|0
1643649180000|2022-01-31 17:13:00|564.01|561.81|564.23|562.03|564.23|562.03|564.01|561.81|0
1643649190000|2022-01-31 17:13:10|564.45|562.25|564.45|562.25|564.45|562.25|564.45|562.25|0
1643649200000|2022-01-31 17:13:20|564.23|562.03|564.45|562.25|564.45|562.25|564.23|562.03|0
1643649210000|2022-01-31 17:13:30|564.23|562.03|564.67|562.47|564.67|562.47|564.23|562.03|0
1643649220000|2022-01-31 17:13:40|564.45|562.25|565.99|563.79|565.99|563.79|564.45|562.25|0
1643649230000|2022-01-31 17:13:50|566.21|564.01|565.99|563.79|566.43|564.23|565.99|563.79|0
1643649240000|2022-01-31 17:14:00|565.77|563.57|567.09|564.89|567.09|564.89|565.77|563.57|0
1643649250000|2022-01-31 17:14:10|566.65|564.45|568.19|565.99|568.19|565.99|566.65|564.45|0
1643649260000|2022-01-31 17:14:20|567.75|565.55|567.75|565.55|567.75|565.55|567.31|565.11|0
1643649270000|2022-01-31 17:14:30|567.97|565.77|567.53|565.33|567.97|565.77|567.53|565.33|0
1643649280000|2022-01-31 17:14:40|567.75|565.55|567.31|565.11|567.75|565.55|567.31|565.11|0
1643649290000|2022-01-31 17:14:50|566.76|564.56|567.09|564.89|567.31|565.11|566.76|564.56|0
1643649300000|2022-01-31 17:15:00|566.87|564.67|566.21|564.01|566.87|564.67|566.21|564.01|0
1643649310000|2022-01-31 17:15:10|566.43|564.23|567.75|565.55|567.75|565.55|566.43|564.23|0
1643649320000|2022-01-31 17:15:20|567.86|565.66|567.09|564.89|567.86|565.66|567.09|564.89|0
1643649330000|2022-01-31 17:15:30|566.65|564.45|567.53|565.33|567.53|565.33|566.65|564.45|0
1643649340000|2022-01-31 17:15:40|567.31|565.11|567.09|564.89|567.53|565.33|567.09|564.89|0
1643649350000|2022-01-31 17:15:50|566.76|564.56|566.87|564.67|566.87|564.67|566.76|564.56|0
1643649360000|2022-01-31 17:16:00|566.65|564.45|566.43|564.23|566.65|564.45|566.21|564.01|0
1643649370000|2022-01-31 17:16:10|566.1|563.9|565.99|563.79|566.1|563.9|565.55|563.35|0
1643649380000|2022-01-31 17:16:20|566.43|564.23|565.99|563.79|566.43|564.23|565.99|563.79|0
1643649390000|2022-01-31 17:16:30|565.77|563.57|565.44|563.24|565.77|563.57|565.33|563.13|0
1643649400000|2022-01-31 17:16:40|565.33|563.13|565|562.8|565.33|563.13|564.89|562.69|0
1643649410000|2022-01-31 17:16:50|564.89|562.69|564.89|562.69|565.11|562.91|564.89|562.69|0
1643649420000|2022-01-31 17:17:00|564.45|562.25|563.79|561.59|564.45|562.25|563.79|561.59|0
1643649430000|2022-01-31 17:17:10|564.01|561.81|562.92|560.72|564.01|561.81|562.92|560.72|0
1643649440000|2022-01-31 17:17:20|563.36|561.16|563.36|561.16|563.36|561.16|563.14|560.94|0
1643649450000|2022-01-31 17:17:30|562.92|560.72|562.26|560.06|563.14|560.94|562.26|560.06|0
1643649460000|2022-01-31 17:17:40|562.92|560.72|562.7|560.5|562.92|560.72|562.37|560.17|0
1643649470000|2022-01-31 17:17:50|562.48|560.28|562.26|560.06|562.7|560.5|562.26|560.06|0
1643649480000|2022-01-31 17:18:00|562.04|559.84|561.82|559.62|562.26|560.06|561.82|559.62|0
1643649490000|2022-01-31 17:18:10|561.6|559.4|560.07|557.87|561.6|559.4|560.07|557.87|0
1643649500000|2022-01-31 17:18:20|559.85|557.65|559.85|557.65|559.85|557.65|559.85|557.65|0
1643649510000|2022-01-31 17:18:30|559.42|557.22|560.29|558.09|560.29|558.09|559.42|557.22|0
1643649520000|2022-01-31 17:18:40|560.51|558.31|560.73|558.53|560.73|558.53|560.51|558.31|0
1643649530000|2022-01-31 17:18:50|560.84|558.64|560.73|558.53|560.95|558.75|560.73|558.53|0
1643649540000|2022-01-31 17:19:00|560.95|558.75|561.16|558.96|561.38|559.18|560.95|558.75|0
1643649550000|2022-01-31 17:19:10|561.82|559.62|562.27|560.07|562.27|560.07|561.16|558.96|0
1643649570000|2022-01-31 17:19:30|562.05|559.85|560.36|558.16|562.05|559.85|560.36|558.16|0
1643649580000|2022-01-31 17:19:40|560.14|557.94|559.03|556.83|560.14|557.94|559.03|556.83|0
1643649590000|2022-01-31 17:19:50|557.95|555.75|557.95|555.75|557.95|555.75|557.95|555.75|0
1643649600000|2022-01-31 17:20:00|558.07|555.87|558.4|556.2|558.84|556.64|558.07|555.87|0
1643649610000|2022-01-31 17:20:10|558.84|556.64|559.39|557.19|559.39|557.19|558.84|556.64|0
1643649620000|2022-01-31 17:20:20|559.5|557.3|558.62|556.42|559.5|557.3|558.62|556.42|0
1643649630000|2022-01-31 17:20:30|558.84|556.64|558.73|556.53|558.84|556.64|558.73|556.53|0
1643649640000|2022-01-31 17:20:40|558.84|556.64|558.39|556.19|558.84|556.64|558.39|556.19|0
1643649650000|2022-01-31 17:20:50|558.51|556.31|559.28|557.08|559.28|557.08|558.51|556.31|0
1643649660000|2022-01-31 17:21:00|558.84|556.64|558.84|556.64|558.95|556.75|558.84|556.64|0
1643649670000|2022-01-31 17:21:10|558.62|556.42|558.39|556.19|558.84|556.64|558.39|556.19|0
1643649690000|2022-01-31 17:21:30|558.84|556.64|560.61|558.41|560.61|558.41|558.84|556.64|0
1643649700000|2022-01-31 17:21:40|560.38|558.18|560.38|558.18|560.38|558.18|560.38|558.18|0
1643649710000|2022-01-31 17:21:50|560.28|558.08|559.72|557.52|560.28|558.08|559.72|557.52|0
1643649720000|2022-01-31 17:22:00|560.16|557.96|559.94|557.74|560.16|557.96|559.94|557.74|0
1643649730000|2022-01-31 17:22:10|560.06|557.86|559.94|557.74|560.16|557.96|559.94|557.74|0
1643649740000|2022-01-31 17:22:20|561.05|558.85|561.05|558.85|561.05|558.85|561.05|558.85|0
1643649750000|2022-01-31 17:22:30|561.27|559.07|561.27|559.07|561.49|559.29|561.27|559.07|0
1643649760000|2022-01-31 17:22:40|560.83|558.63|561.05|558.85|561.05|558.85|560.61|558.41|0
1643649770000|2022-01-31 17:22:50|560.83|558.63|560.38|558.18|560.83|558.63|560.38|558.18|0
1643649780000|2022-01-31 17:23:00|560.16|557.96|560.83|558.63|560.83|558.63|560.16|557.96|0
1643649790000|2022-01-31 17:23:10|560.38|558.18|560.94|558.74|561.05|558.85|560.38|558.18|0
1643649800000|2022-01-31 17:23:20|560.83|558.63|561.05|558.85|561.05|558.85|560.61|558.41|0
1643649810000|2022-01-31 17:23:30|561.16|558.96|561.16|558.96|561.27|559.07|561.05|558.85|0
1643649820000|2022-01-31 17:23:40|561.49|559.29|561.49|559.29|561.71|559.51|561.49|559.29|0
1643649830000|2022-01-31 17:23:50|561.27|559.07|561.93|559.73|561.93|559.73|561.27|559.07|0
1643649840000|2022-01-31 17:24:00|562.16|559.96|562.38|560.18|562.38|560.18|562.05|559.85|0
1643649850000|2022-01-31 17:24:10|562.6|560.4|562.82|560.62|562.82|560.62|562.38|560.18|0
1643649860000|2022-01-31 17:24:20|562.71|560.51|565.04|562.84|565.04|562.84|562.71|560.51|0
1643649870000|2022-01-31 17:24:30|565.26|563.06|565.92|563.72|566.81|564.61|565.26|563.06|0
1643649880000|2022-01-31 17:24:40|566.37|564.17|565.26|563.06|566.37|564.17|565.26|563.06|0
1643649890000|2022-01-31 17:24:50|565.48|563.28|564.93|562.73|565.48|563.28|564.93|562.73|0
1643649900000|2022-01-31 17:25:00|565.04|562.84|565.26|563.06|565.26|563.06|565.04|562.84|0
1643649910000|2022-01-31 17:25:10|565.92|563.72|566.81|564.61|566.81|564.61|565.92|563.72|0
1643649920000|2022-01-31 17:25:20|566.15|563.95|567.7|565.5|567.7|565.5|566.15|563.95|0
1643649930000|2022-01-31 17:25:30|567.26|565.06|567.48|565.28|567.48|565.28|567.15|564.95|0
1643649940000|2022-01-31 17:25:40|567.04|564.84|567.04|564.84|567.04|564.84|566.59|564.39|0
1643649950000|2022-01-31 17:25:50|566.48|564.28|566.15|563.95|566.71|564.51|566.15|563.95|0
1643649960000|2022-01-31 17:26:00|565.48|563.28|565.15|562.95|565.48|563.28|565.15|562.95|0
1643649970000|2022-01-31 17:26:10|565.04|562.84|565.37|563.17|565.37|563.17|565.04|562.84|0
1643649980000|2022-01-31 17:26:20|565.15|562.95|565.04|562.84|565.15|562.95|565.04|562.84|0
1643649990000|2022-01-31 17:26:30|565.26|563.06|565.04|562.84|565.26|563.06|565.04|562.84|0
1643650000000|2022-01-31 17:26:40|564.71|562.51|564.59|562.39|564.81|562.61|564.59|562.39|0
1643650010000|2022-01-31 17:26:50|564.37|562.17|563.93|561.73|564.37|562.17|563.71|561.51|0
1643650020000|2022-01-31 17:27:00|563.71|561.51|563.26|561.06|563.93|561.73|563.26|561.06|0
1643650030000|2022-01-31 17:27:10|563.48|561.28|563.04|560.84|563.48|561.28|563.04|560.84|0
1643650040000|2022-01-31 17:27:20|563.48|561.28|563.04|560.84|563.48|561.28|563.04|560.84|0
1643650050000|2022-01-31 17:27:30|563.26|561.06|563.26|561.06|563.26|561.06|563.26|561.06|0
1643650060000|2022-01-31 17:27:40|563.04|560.84|563.26|561.06|563.26|561.06|563.04|560.84|0
1643650070000|2022-01-31 17:27:50|563.04|560.84|562.6|560.4|563.26|561.06|562.6|560.4|0
1643650080000|2022-01-31 17:28:00|562.82|560.62|563.71|561.51|563.71|561.51|562.82|560.62|0
1643650090000|2022-01-31 17:28:10|563.26|561.06|562.82|560.62|563.26|561.06|562.82|560.62|0
1643650100000|2022-01-31 17:28:20|562.71|560.51|562.82|560.62|562.82|560.62|562.6|560.4|0
1643650110000|2022-01-31 17:28:30|562.6|560.4|562.82|560.62|562.82|560.62|562.38|560.18|0
1643650120000|2022-01-31 17:28:40|562.71|560.51|561.71|559.51|562.71|560.51|561.71|559.51|0
1643650130000|2022-01-31 17:28:50|561.93|559.73|561.71|559.51|561.93|559.73|561.71|559.51|0
1643650140000|2022-01-31 17:29:00|561.83|559.63|561.93|559.73|562.15|559.95|561.83|559.63|0
1643650150000|2022-01-31 17:29:10|561.71|559.51|562.38|560.18|562.38|560.18|561.71|559.51|0
1643650160000|2022-01-31 17:29:20|562.15|559.95|561.49|559.29|562.15|559.95|561.49|559.29|0
1643650170000|2022-01-31 17:29:30|561.71|559.51|561.71|559.51|561.71|559.51|561.61|559.41|0
1643650180000|2022-01-31 17:29:40|561.83|559.63|561.71|559.51|561.83|559.63|561.71|559.51|0
1643650190000|2022-01-31 17:29:50|561.93|559.73|562.38|560.18|562.38|560.18|561.93|559.73|0
1643650200000|2022-01-31 17:30:00|561.93|559.73|561.49|559.29|561.93|559.73|561.27|559.07|0
1643650210000|2022-01-31 17:30:10|561.71|559.51|560.83|558.63|561.71|559.51|560.83|558.63|0
1643650220000|2022-01-31 17:30:20|561.05|558.85|561.05|558.85|561.05|558.85|560.83|558.63|0
1643650230000|2022-01-31 17:30:30|561.27|559.07|560.72|558.52|561.27|559.07|560.6|558.4|0
1643650240000|2022-01-31 17:30:40|560.6|558.4|560.38|558.18|560.6|558.4|560.38|558.18|0
1643650250000|2022-01-31 17:30:50|560.6|558.4|560.94|558.74|561.05|558.85|560.6|558.4|0
1643650260000|2022-01-31 17:31:00|561.05|558.85|561.05|558.85|561.27|559.07|561.05|558.85|0
1643650270000|2022-01-31 17:31:10|560.72|558.52|560.83|558.63|560.83|558.63|560.6|558.4|0
1643650280000|2022-01-31 17:31:20|560.6|558.4|561.05|558.85|561.05|558.85|560.6|558.4|0
1643650290000|2022-01-31 17:31:30|560.72|558.52|560.6|558.4|560.72|558.52|560.6|558.4|0
1643650300000|2022-01-31 17:31:40|560.38|558.18|560.38|558.18|560.38|558.18|559.94|557.74|0
1643650310000|2022-01-31 17:31:50|560.6|558.4|560.6|558.4|560.6|558.4|560.6|558.4|0
1643650320000|2022-01-31 17:32:00|561.05|558.85|560.83|558.63|561.05|558.85|560.83|558.63|0
1643650330000|2022-01-31 17:32:10|561.05|558.85|560.38|558.18|561.05|558.85|560.38|558.18|0
1643650340000|2022-01-31 17:32:20|560.83|558.63|561.58|559.38|561.58|559.38|560.83|558.63|0
1643650350000|2022-01-31 17:32:30|561.36|559.16|561.87|559.67|561.87|559.67|561.36|559.16|0
1643650360000|2022-01-31 17:32:40|562.31|560.11|564.14|561.94|564.14|561.94|562.31|560.11|0
1643650370000|2022-01-31 17:32:50|565.03|562.83|564.58|562.38|565.03|562.83|564.58|562.38|0
1643650380000|2022-01-31 17:33:00|564.36|562.16|565.91|563.71|565.91|563.71|564.36|562.16|0
1643650390000|2022-01-31 17:33:10|565.69|563.49|565.25|563.05|565.69|563.49|565.25|563.05|0
1643650400000|2022-01-31 17:33:20|565.03|562.83|565.25|563.05|565.25|563.05|565.03|562.83|0
1643650410000|2022-01-31 17:33:30|565.69|563.49|566.57|564.37|566.57|564.37|565.47|563.27|0
1643650420000|2022-01-31 17:33:40|566.13|563.93|566.79|564.59|566.79|564.59|565.91|563.71|0
1643650430000|2022-01-31 17:33:50|567.01|564.81|567.89|565.69|567.89|565.69|566.79|564.59|0
1643650440000|2022-01-31 17:34:00|567.45|565.25|567.01|564.81|567.45|565.25|566.79|564.59|0
1643650450000|2022-01-31 17:34:10|567.23|565.03|567.01|564.81|567.23|565.03|567.01|564.81|0
1643650460000|2022-01-31 17:34:20|567.23|565.03|568.01|565.81|568.01|565.81|567.23|565.03|0
1643650470000|2022-01-31 17:34:30|567.01|564.81|566.79|564.59|567.01|564.81|566.79|564.59|0
1643650480000|2022-01-31 17:34:40|567.01|564.81|567.45|565.25|567.45|565.25|567.01|564.81|0
1643650490000|2022-01-31 17:34:50|567.23|565.03|567.01|564.81|567.23|565.03|567.01|564.81|0
1643650500000|2022-01-31 17:35:00|566.79|564.59|565.91|563.71|566.79|564.59|565.91|563.71|0
1643650510000|2022-01-31 17:35:10|565.69|563.49|566.79|564.59|566.79|564.59|565.69|563.49|0
1643650520000|2022-01-31 17:35:20|567.78|565.58|566.79|564.59|567.89|565.69|566.79|564.59|0
1643650530000|2022-01-31 17:35:30|566.57|564.37|565.47|563.27|566.57|564.37|565.47|563.27|0
1643650540000|2022-01-31 17:35:40|565.69|563.49|565.24|563.04|565.69|563.49|565.24|563.04|0
1643650550000|2022-01-31 17:35:50|565.14|562.94|564.8|562.6|565.14|562.94|564.8|562.6|0
1643650560000|2022-01-31 17:36:00|564.58|562.38|565.8|563.6|565.91|563.71|564.58|562.38|0
1643650570000|2022-01-31 17:36:10|566.02|563.82|565.69|563.49|566.13|563.93|565.69|563.49|0
1643650580000|2022-01-31 17:36:20|565.47|563.27|565.14|562.94|565.47|563.27|565.14|562.94|0
1643650590000|2022-01-31 17:36:30|565.24|563.04|565.69|563.49|565.69|563.49|565.24|563.04|0
1643650600000|2022-01-31 17:36:40|566.13|563.93|565.91|563.71|566.13|563.93|565.91|563.71|0
1643650610000|2022-01-31 17:36:50|565.47|563.27|566.13|563.93|566.13|563.93|565.47|563.27|0
1643650620000|2022-01-31 17:37:00|566.24|564.04|565.24|563.04|566.24|564.04|565.02|562.82|0
1643650630000|2022-01-31 17:37:10|565.02|562.82|564.92|562.72|565.02|562.82|564.8|562.6|0
1643650640000|2022-01-31 17:37:20|565.02|562.82|564.58|562.38|565.02|562.82|564.58|562.38|0
1643650650000|2022-01-31 17:37:30|564.48|562.28|564.36|562.16|564.48|562.28|564.36|562.16|0
1643650660000|2022-01-31 17:37:40|564.58|562.38|564.36|562.16|564.58|562.38|564.36|562.16|0
1643650670000|2022-01-31 17:37:50|564.58|562.38|564.58|562.38|564.58|562.38|564.36|562.16|0
1643650680000|2022-01-31 17:38:00|564.48|562.28|564.8|562.6|564.92|562.72|564.48|562.28|0
1643650690000|2022-01-31 17:38:10|565.24|563.04|565.14|562.94|565.24|563.04|565.14|562.94|0
1643650700000|2022-01-31 17:38:20|564.7|562.5|564.36|562.16|564.7|562.5|564.36|562.16|0
1643650710000|2022-01-31 17:38:30|564.8|562.6|564.58|562.38|564.8|562.6|564.58|562.38|0
1643650720000|2022-01-31 17:38:40|564.8|562.6|564.14|561.94|564.8|562.6|564.14|561.94|0
1643650730000|2022-01-31 17:38:50|563.92|561.72|564.58|562.38|564.58|562.38|563.92|561.72|0
1643650740000|2022-01-31 17:39:00|564.36|562.16|563.04|560.84|564.36|562.16|563.04|560.84|0
1643650750000|2022-01-31 17:39:10|563.26|561.06|563.26|561.06|563.26|561.06|563.26|561.06|0
1643650760000|2022-01-31 17:39:20|563.04|560.84|563.26|561.06|563.26|561.06|563.04|560.84|0
1643650770000|2022-01-31 17:39:30|563.04|560.84|563.04|560.84|563.04|560.84|562.82|560.62|0
1643650780000|2022-01-31 17:39:40|563.26|561.06|563.48|561.28|563.48|561.28|563.04|560.84|0
1643650790000|2022-01-31 17:39:50|563.04|560.84|563.04|560.84|563.04|560.84|563.04|560.84|0
1643650800000|2022-01-31 17:40:00|562.94|560.74|564.36|562.16|564.36|562.16|562.94|560.74|0
1643650810000|2022-01-31 17:40:10|564.14|561.94|563.92|561.72|564.14|561.94|563.7|561.5|0
1643650820000|2022-01-31 17:40:20|563.48|561.28|564.14|561.94|564.14|561.94|563.48|561.28|0
1643650830000|2022-01-31 17:40:30|563.48|561.28|563.48|561.28|564.14|561.94|563.48|561.28|0
1643650840000|2022-01-31 17:40:40|563.26|561.06|563.26|561.06|563.26|561.06|563.26|561.06|0
1643650850000|2022-01-31 17:40:50|563.04|560.84|562.6|560.4|563.04|560.84|562.6|560.4|0
1643650860000|2022-01-31 17:41:00|562.82|560.62|562.6|560.4|562.82|560.62|562.6|560.4|0
1643650870000|2022-01-31 17:41:10|562.82|560.62|562.6|560.4|563.04|560.84|562.6|560.4|0
1643650880000|2022-01-31 17:41:20|562.16|559.96|561.72|559.52|562.16|559.96|561.72|559.52|0
1643650890000|2022-01-31 17:41:30|561.94|559.74|561.72|559.52|561.94|559.74|561.72|559.52|0
1643650900000|2022-01-31 17:41:40|561.94|559.74|562.16|559.96|562.16|559.96|561.94|559.74|0
1643650910000|2022-01-31 17:41:50|562.06|559.86|562.16|559.96|562.38|560.18|562.06|559.86|0
1643650920000|2022-01-31 17:42:00|562.6|560.4|563.04|560.84|563.04|560.84|562.6|560.4|0
1643650930000|2022-01-31 17:42:10|562.82|560.62|563.92|561.72|563.92|561.72|562.82|560.62|0
1643650940000|2022-01-31 17:42:20|563.48|561.28|563.26|561.06|563.48|561.28|563.26|561.06|0
1643650950000|2022-01-31 17:42:30|562.82|560.62|563.26|561.06|563.26|561.06|562.82|560.62|0
1643650960000|2022-01-31 17:42:40|563.04|560.84|562.6|560.4|563.04|560.84|562.6|560.4|0
1643650970000|2022-01-31 17:42:50|562.38|560.18|562.16|559.96|562.38|560.18|562.16|559.96|0
1643650980000|2022-01-31 17:43:00|562.06|559.86|562.6|560.4|562.6|560.4|562.06|559.86|0
1643650990000|2022-01-31 17:43:10|562.82|560.62|562.82|560.62|563.26|561.06|562.82|560.62|0
1643651000000|2022-01-31 17:43:20|562.6|560.4|562.38|560.18|562.82|560.62|562.38|560.18|0
1643651010000|2022-01-31 17:43:30|562.16|559.96|562.16|559.96|562.38|560.18|562.16|559.96|0
1643651020000|2022-01-31 17:43:40|561.94|559.74|562.82|560.62|562.82|560.62|561.94|559.74|0
1643651030000|2022-01-31 17:43:50|563.04|560.84|562.94|560.74|563.04|560.84|562.94|560.74|0
1643651040000|2022-01-31 17:44:00|562.6|560.4|562.38|560.18|562.6|560.4|562.16|559.96|0
1643651050000|2022-01-31 17:44:10|561.94|559.74|561.72|559.52|561.94|559.74|561.06|558.86|0
1643651060000|2022-01-31 17:44:20|562.16|559.96|562.6|560.4|562.6|560.4|561.94|559.74|0
1643651070000|2022-01-31 17:44:30|563.26|561.06|563.26|561.06|563.48|561.28|563.26|561.06|0
1643651080000|2022-01-31 17:44:40|563.7|561.5|563.7|561.5|563.7|561.5|563.48|561.28|0
1643651090000|2022-01-31 17:44:50|563.92|561.72|563.26|561.06|563.92|561.72|563.26|561.06|0
1643651100000|2022-01-31 17:45:00|562.82|560.62|562.6|560.4|562.82|560.62|562.6|560.4|0
1643651110000|2022-01-31 17:45:10|562.38|560.18|562.38|560.18|562.6|560.4|562.38|560.18|0
1643651120000|2022-01-31 17:45:20|562.16|559.96|562.16|559.96|562.38|560.18|562.16|559.96|0
1643651130000|2022-01-31 17:45:30|562.06|559.86|561.62|559.42|562.06|559.86|561.28|559.08|0
1643651140000|2022-01-31 17:45:40|561.72|559.52|560.84|558.64|561.72|559.52|560.84|558.64|0
1643651150000|2022-01-31 17:45:50|560.62|558.42|560.4|558.2|560.62|558.42|560.4|558.2|0
1643651160000|2022-01-31 17:46:00|560.62|558.42|561.06|558.86|561.28|559.08|560.62|558.42|0
1643651170000|2022-01-31 17:46:10|561.28|559.08|561.06|558.86|561.5|559.3|561.06|558.86|0
1643651180000|2022-01-31 17:46:20|561.28|559.08|561.18|558.98|561.28|559.08|560.96|558.76|0
1643651190000|2022-01-31 17:46:30|561.28|559.08|560.18|557.98|561.28|559.08|560.18|557.98|0
1643651200000|2022-01-31 17:46:40|560.4|558.2|560.18|557.98|560.4|558.2|560.18|557.98|0
1643651210000|2022-01-31 17:46:50|560.4|558.2|560.18|557.98|560.4|558.2|559.96|557.76|0
1643651220000|2022-01-31 17:47:00|560.62|558.42|560.4|558.2|560.62|558.42|560.18|557.98|0
1643651230000|2022-01-31 17:47:10|560.52|558.32|560.4|558.2|560.52|558.32|560.4|558.2|0
1643651240000|2022-01-31 17:47:20|560.3|558.1|559.53|557.33|560.3|558.1|559.53|557.33|0
1643651250000|2022-01-31 17:47:30|559.31|557.11|559.09|556.89|559.31|557.11|558.87|556.67|0
1643651260000|2022-01-31 17:47:40|558.87|556.67|559.09|556.89|559.31|557.11|558.87|556.67|0
1643651270000|2022-01-31 17:47:50|559.31|557.11|558.98|556.78|559.31|557.11|558.98|556.78|0
1643651280000|2022-01-31 17:48:00|558.87|556.67|558.65|556.45|559.09|556.89|558.65|556.45|0
1643651290000|2022-01-31 17:48:10|558.43|556.23|557.77|555.57|558.43|556.23|557.77|555.57|0
1643651300000|2022-01-31 17:48:20|557.55|555.35|557.55|555.35|557.55|555.35|557.45|555.25|0
1643651310000|2022-01-31 17:48:30|557.77|555.57|557.55|555.35|557.77|555.57|557.55|555.35|0
1643651320000|2022-01-31 17:48:40|557.77|555.57|557.55|555.35|557.77|555.57|557.55|555.35|0
1643651330000|2022-01-31 17:48:50|557.77|555.57|557.33|555.13|557.77|555.57|557.33|555.13|0
1643651340000|2022-01-31 17:49:00|557.55|555.35|557.88|555.68|557.99|555.79|557.55|555.35|0
1643651350000|2022-01-31 17:49:10|557.66|555.46|557.55|555.35|557.66|555.46|557.55|555.35|0
1643651360000|2022-01-31 17:49:20|557.11|554.91|557.11|554.91|557.11|554.91|556.89|554.69|0
1643651370000|2022-01-31 17:49:30|557.33|555.13|557.33|555.13|557.33|555.13|557.33|555.13|0
1643651380000|2022-01-31 17:49:40|557.55|555.35|557.33|555.13|557.55|555.35|557.33|555.13|0
1643651390000|2022-01-31 17:49:50|557.11|554.91|556.67|554.47|557.11|554.91|556.67|554.47|0
1643651400000|2022-01-31 17:50:00|556.89|554.69|557.55|555.35|557.99|555.79|556.89|554.69|0
1643651410000|2022-01-31 17:50:10|557.77|555.57|557.77|555.57|557.99|555.79|557.77|555.57|0
1643651420000|2022-01-31 17:50:20|557.99|555.79|557.99|555.79|557.99|555.79|557.77|555.57|0
1643651430000|2022-01-31 17:50:30|558.43|556.23|558.65|556.45|558.65|556.45|558.43|556.23|0
1643651440000|2022-01-31 17:50:40|558.43|556.23|558.43|556.23|558.54|556.34|558.43|556.23|0
1643651450000|2022-01-31 17:50:50|558.21|556.01|557.99|555.79|558.21|556.01|557.88|555.68|0
1643651460000|2022-01-31 17:51:00|557.66|555.46|557.99|555.79|557.99|555.79|557.66|555.46|0
1643651470000|2022-01-31 17:51:10|557.77|555.57|557.77|555.57|557.77|555.57|557.55|555.35|0
1643651480000|2022-01-31 17:51:20|557.55|555.35|557.77|555.57|557.99|555.79|557.55|555.35|0
1643651490000|2022-01-31 17:51:30|557.55|555.35|558.21|556.01|558.21|556.01|557.55|555.35|0
1643651500000|2022-01-31 17:51:40|557.99|555.79|557.99|555.79|557.99|555.79|557.99|555.79|0
1643651510000|2022-01-31 17:51:50|558.21|556.01|559.3|557.1|559.3|557.1|558.21|556.01|0
1643651520000|2022-01-31 17:52:00|558.87|556.67|558.43|556.23|558.87|556.67|558.32|556.12|0
1643651530000|2022-01-31 17:52:10|558.65|556.45|558.43|556.23|558.65|556.45|558.43|556.23|0
1643651540000|2022-01-31 17:52:20|557.77|555.57|557.55|555.35|557.99|555.79|557.55|555.35|0
1643651550000|2022-01-31 17:52:30|557.77|555.57|557.33|555.13|557.77|555.57|557.33|555.13|0
1643651560000|2022-01-31 17:52:40|557.44|555.24|557.55|555.35|557.55|555.35|557.33|555.13|0
1643651570000|2022-01-31 17:52:50|557.44|555.24|557.55|555.35|557.55|555.35|557.33|555.13|0
1643651580000|2022-01-31 17:53:00|557.33|555.13|556.67|554.47|557.33|555.13|556.67|554.47|0
1643651590000|2022-01-31 17:53:10|556.23|554.03|555.91|553.71|556.23|554.03|555.8|553.6|0
1643651600000|2022-01-31 17:53:20|556.02|553.82|556.89|554.69|556.89|554.69|556.02|553.82|0
1643651610000|2022-01-31 17:53:30|556.67|554.47|556.45|554.25|556.67|554.47|556.23|554.03|0
1643651620000|2022-01-31 17:53:40|556.67|554.47|556.89|554.69|556.89|554.69|556.67|554.47|0
1643651630000|2022-01-31 17:53:50|556.45|554.25|556.67|554.47|556.67|554.47|556.45|554.25|0
1643651640000|2022-01-31 17:54:00|556.89|554.69|556.02|553.82|556.89|554.69|556.02|553.82|0
1643651650000|2022-01-31 17:54:10|556.45|554.25|556.45|554.25|556.45|554.25|556.23|554.03|0
1643651660000|2022-01-31 17:54:20|556.23|554.03|556.23|554.03|556.23|554.03|556.23|554.03|0
1643651670000|2022-01-31 17:54:30|556.02|553.82|556.02|553.82|556.02|553.82|556.02|553.82|0
1643651680000|2022-01-31 17:54:40|555.8|553.6|555.8|553.6|555.8|553.6|555.8|553.6|0
1643651690000|2022-01-31 17:54:50|556.02|553.82|556.02|553.82|556.23|554.03|556.02|553.82|0
1643651700000|2022-01-31 17:55:00|555.8|553.6|555.58|553.38|555.8|553.6|555.58|553.38|0
1643651710000|2022-01-31 17:55:10|556.02|553.82|555.8|553.6|556.02|553.82|555.58|553.38|0
1643651720000|2022-01-31 17:55:20|555.69|553.49|555.36|553.16|555.69|553.49|555.36|553.16|0
1643651730000|2022-01-31 17:55:30|555.14|552.94|555.58|553.38|555.58|553.38|555.14|552.94|0
1643651740000|2022-01-31 17:55:40|555.36|553.16|555.36|553.16|555.36|553.16|555.36|553.16|0
1643651750000|2022-01-31 17:55:50|555.58|553.38|555.36|553.16|555.58|553.38|555.36|553.16|0
1643651760000|2022-01-31 17:56:00|555.14|552.94|555.36|553.16|555.36|553.16|555.14|552.94|0
1643651770000|2022-01-31 17:56:10|555.58|553.38|555.8|553.6|555.8|553.6|555.58|553.38|0
1643651780000|2022-01-31 17:56:20|555.14|552.94|555.14|552.94|555.14|552.94|555.14|552.94|0
1643651790000|2022-01-31 17:56:30|554.92|552.72|554.92|552.72|555.14|552.94|554.7|552.5|0
1643651800000|2022-01-31 17:56:40|554.7|552.5|554.04|551.84|554.7|552.5|554.04|551.84|0
1643651810000|2022-01-31 17:56:50|553.61|551.41|553.83|551.63|554.04|551.84|553.61|551.41|0
1643651820000|2022-01-31 17:57:00|554.04|551.84|554.16|551.96|554.16|551.96|554.04|551.84|0
1643651830000|2022-01-31 17:57:10|554.26|552.06|554.7|552.5|554.7|552.5|554.26|552.06|0
1643651840000|2022-01-31 17:57:20|554.48|552.28|554.92|552.72|554.92|552.72|554.26|552.06|0
1643651850000|2022-01-31 17:57:30|555.58|553.38|555.58|553.38|555.58|553.38|555.14|552.94|0
1643651860000|2022-01-31 17:57:40|555.14|552.94|555.36|553.16|555.36|553.16|555.14|552.94|0
1643651870000|2022-01-31 17:57:50|555.14|552.94|555.25|553.05|555.36|553.16|555.14|552.94|0
1643651880000|2022-01-31 17:58:00|555.14|552.94|554.92|552.72|555.14|552.94|554.7|552.5|0
1643651890000|2022-01-31 17:58:10|554.7|552.5|555.47|553.27|555.47|553.27|554.7|552.5|0
1643651900000|2022-01-31 17:58:20|555.36|553.16|556.45|554.25|556.45|554.25|555.36|553.16|0
1643651910000|2022-01-31 17:58:30|556.23|554.03|556.23|554.03|556.23|554.03|556.01|553.81|0
1643651920000|2022-01-31 17:58:40|555.8|553.6|555.58|553.38|555.8|553.6|555.58|553.38|0
1643651930000|2022-01-31 17:58:50|555.69|553.49|555.14|552.94|555.69|553.49|555.14|552.94|0
1643651940000|2022-01-31 17:59:00|554.92|552.72|554.7|552.5|555.03|552.83|554.7|552.5|0
1643651950000|2022-01-31 17:59:10|554.92|552.72|554.92|552.72|555.14|552.94|554.92|552.72|0
1643651960000|2022-01-31 17:59:20|554.81|552.61|554.92|552.72|554.92|552.72|554.7|552.5|0
1643651970000|2022-01-31 17:59:30|555.14|552.94|555.14|552.94|555.14|552.94|555.14|552.94|0
1643651980000|2022-01-31 17:59:40|555.36|553.16|555.03|552.83|555.36|553.16|555.03|552.83|0
1643651990000|2022-01-31 17:59:50|554.92|552.72|555.14|552.94|555.14|552.94|554.92|552.72|0
1643652000000|2022-01-31 18:00:00|555.36|553.16|557.11|554.91|557.11|554.91|555.36|553.16|0
1643652010000|2022-01-31 18:00:10|557.22|555.02|556.67|554.47|557.33|555.13|556.45|554.25|0
1643652020000|2022-01-31 18:00:20|556.89|554.69|557.33|555.13|557.33|555.13|556.89|554.69|0
1643652030000|2022-01-31 18:00:30|557.11|554.91|558.21|556.01|558.21|556.01|557.11|554.91|0
1643652040000|2022-01-31 18:00:40|557.99|555.79|557.33|555.13|557.99|555.79|557.33|555.13|0
1643652050000|2022-01-31 18:00:50|557.77|555.57|557.99|555.79|558.21|556.01|557.77|555.57|0
1643652060000|2022-01-31 18:01:00|557.44|555.24|558.42|556.22|558.42|556.22|557.44|555.24|0
1643652070000|2022-01-31 18:01:10|558.64|556.44|558.64|556.44|559.08|556.88|558.64|556.44|0
1643652080000|2022-01-31 18:01:20|558.86|556.66|558.42|556.22|559.08|556.88|558.42|556.22|0
1643652090000|2022-01-31 18:01:30|557.99|555.79|557.99|555.79|557.99|555.79|557.99|555.79|0
1643652100000|2022-01-31 18:01:40|558.1|555.9|558.1|555.9|558.1|555.9|557.99|555.79|0
1643652110000|2022-01-31 18:01:50|557.77|555.57|558.42|556.22|558.42|556.22|557.77|555.57|0
1643652120000|2022-01-31 18:02:00|558.21|556.01|558.64|556.44|558.64|556.44|558.21|556.01|0
1643652130000|2022-01-31 18:02:10|558.86|556.66|559.96|557.76|559.96|557.76|558.86|556.66|0
1643652140000|2022-01-31 18:02:20|559.74|557.54|558.64|556.44|559.74|557.54|558.64|556.44|0
1643652150000|2022-01-31 18:02:30|558.42|556.22|558.21|556.01|558.42|556.22|558.21|556.01|0
1643652160000|2022-01-31 18:02:40|557.99|555.79|558.21|556.01|558.21|556.01|557.99|555.79|0
1643652170000|2022-01-31 18:02:50|558.64|556.44|558.21|556.01|558.64|556.44|558.21|556.01|0
1643652180000|2022-01-31 18:03:00|557.99|555.79|557.99|555.79|557.99|555.79|557.99|555.79|0
1643652190000|2022-01-31 18:03:10|557.77|555.57|558.64|556.44|558.64|556.44|557.77|555.57|0
1643652200000|2022-01-31 18:03:20|558.42|556.22|559.08|556.88|559.08|556.88|558.42|556.22|0
1643652210000|2022-01-31 18:03:30|558.86|556.66|558.2|556|558.86|556.66|558.2|556|0
1643652220000|2022-01-31 18:03:40|557.99|555.79|558.2|556|558.42|556.22|557.99|555.79|0
1643652230000|2022-01-31 18:03:50|558.64|556.44|558.2|556|558.64|556.44|558.2|556|0
1643652240000|2022-01-31 18:04:00|558.42|556.22|558.2|556|558.42|556.22|558.2|556|0
1643652250000|2022-01-31 18:04:10|557.99|555.79|558.42|556.22|558.42|556.22|557.99|555.79|0
1643652260000|2022-01-31 18:04:20|558.64|556.44|558.42|556.22|558.64|556.44|558.42|556.22|0
1643652270000|2022-01-31 18:04:30|558.86|556.66|558.64|556.44|558.86|556.66|558.64|556.44|0
1643652280000|2022-01-31 18:04:40|558.86|556.66|558.86|556.66|558.86|556.66|558.64|556.44|0
1643652290000|2022-01-31 18:04:50|558.42|556.22|558.2|556|558.42|556.22|558.2|556|0
1643652300000|2022-01-31 18:05:00|558.42|556.22|559.3|557.1|559.52|557.32|558.42|556.22|0
1643652310000|2022-01-31 18:05:10|559.08|556.88|558.86|556.66|559.08|556.88|558.86|556.66|0
1643652320000|2022-01-31 18:05:20|558.64|556.44|558.64|556.44|558.64|556.44|558.42|556.22|0
1643652330000|2022-01-31 18:05:30|558.76|556.56|558.86|556.66|559.08|556.88|558.76|556.56|0
1643652340000|2022-01-31 18:05:40|558.76|556.56|559.08|556.88|559.08|556.88|558.76|556.56|0
1643652350000|2022-01-31 18:05:50|558.86|556.66|558.86|556.66|559.08|556.88|558.86|556.66|0
1643652360000|2022-01-31 18:06:00|559.08|556.88|558.98|556.78|559.08|556.88|558.98|556.78|0
1643652370000|2022-01-31 18:06:10|559.08|556.88|559.08|556.88|559.3|557.1|559.08|556.88|0
1643652380000|2022-01-31 18:06:20|558.64|556.44|557.33|555.13|558.64|556.44|557.33|555.13|0
1643652390000|2022-01-31 18:06:30|557.55|555.35|557.11|554.91|557.77|555.57|557.11|554.91|0
1643652400000|2022-01-31 18:06:40|556.67|554.47|556.45|554.25|556.67|554.47|556.23|554.03|0
1643652410000|2022-01-31 18:06:50|556.89|554.69|557.11|554.91|557.11|554.91|556.89|554.69|0
1643652420000|2022-01-31 18:07:00|557.33|555.13|557.33|555.13|557.33|555.13|557.11|554.91|0
1643652430000|2022-01-31 18:07:10|557.22|555.02|556.89|554.69|557.22|555.02|556.89|554.69|0
1643652440000|2022-01-31 18:07:20|557.11|554.91|557.22|555.02|557.33|555.13|557.11|554.91|0
1643652450000|2022-01-31 18:07:30|557.55|555.35|557.55|555.35|557.77|555.57|557.55|555.35|0
1643652460000|2022-01-31 18:07:40|557.33|555.13|557.33|555.13|557.33|555.13|557.11|554.91|0
1643652470000|2022-01-31 18:07:50|557|554.8|556.89|554.69|557|554.8|556.89|554.69|0
1643652480000|2022-01-31 18:08:00|557.11|554.91|557.55|555.35|557.55|555.35|557.11|554.91|0
1643652490000|2022-01-31 18:08:10|557.66|555.46|557.77|555.57|557.77|555.57|557.55|555.35|0
1643652500000|2022-01-31 18:08:20|557.98|555.78|558.1|555.9|558.2|556|557.98|555.78|0
1643652510000|2022-01-31 18:08:30|557.55|555.35|557.55|555.35|557.98|555.78|557.55|555.35|0
1643652520000|2022-01-31 18:08:40|557.77|555.57|557.98|555.78|557.98|555.78|557.77|555.57|0
1643652530000|2022-01-31 18:08:50|557.77|555.57|557.77|555.57|557.77|555.57|557.77|555.57|0
1643652540000|2022-01-31 18:09:00|557.66|555.46|557.55|555.35|557.66|555.46|557.55|555.35|0
1643652550000|2022-01-31 18:09:10|557.33|555.13|557.55|555.35|557.77|555.57|557.33|555.13|0
1643652560000|2022-01-31 18:09:20|557.77|555.57|557.55|555.35|557.98|555.78|557.55|555.35|0
1643652570000|2022-01-31 18:09:30|557.77|555.57|557.55|555.35|557.77|555.57|557.55|555.35|0
1643652580000|2022-01-31 18:09:40|557.33|555.13|557.33|555.13|557.44|555.24|557.33|555.13|0
1643652590000|2022-01-31 18:09:50|557.55|555.35|557.33|555.13|557.77|555.57|557.33|555.13|0
1643652600000|2022-01-31 18:10:00|557.55|555.35|556.89|554.69|557.55|555.35|556.78|554.58|0
1643652610000|2022-01-31 18:10:10|557.11|554.91|558.1|555.9|558.1|555.9|557.11|554.91|0
1643652620000|2022-01-31 18:10:20|558.42|556.22|558.64|556.44|558.86|556.66|558.42|556.22|0
1643652630000|2022-01-31 18:10:30|559.08|556.88|559.3|557.1|559.3|557.1|558.86|556.66|0
1643652640000|2022-01-31 18:10:40|559.52|557.32|559.41|557.21|559.52|557.32|559.3|557.1|0
1643652650000|2022-01-31 18:10:50|559.3|557.1|559.74|557.54|559.74|557.54|559.3|557.1|0
1643652660000|2022-01-31 18:11:00|559.96|557.76|559.74|557.54|559.96|557.76|559.74|557.54|0
1643652670000|2022-01-31 18:11:10|560.18|557.98|561.28|559.08|561.28|559.08|560.18|557.98|0
1643652680000|2022-01-31 18:11:20|560.62|558.42|559.3|557.1|560.62|558.42|559.3|557.1|0
1643652690000|2022-01-31 18:11:30|558.64|556.44|559.08|556.88|559.08|556.88|558.64|556.44|0
1643652700000|2022-01-31 18:11:40|559.3|557.1|559.52|557.32|559.74|557.54|559.3|557.1|0
1643652710000|2022-01-31 18:11:50|559.3|557.1|559.08|556.88|559.3|557.1|559.08|556.88|0
1643652720000|2022-01-31 18:12:00|559.19|556.99|559.85|557.65|559.85|557.65|559.08|556.88|0
1643652730000|2022-01-31 18:12:10|559.52|557.32|559.08|556.88|559.52|557.32|559.08|556.88|0
1643652740000|2022-01-31 18:12:20|558.64|556.44|558.42|556.22|558.86|556.66|558.42|556.22|0
1643652750000|2022-01-31 18:12:30|558.64|556.44|559.3|557.1|559.3|557.1|558.64|556.44|0
1643652760000|2022-01-31 18:12:40|558.98|556.78|559.3|557.1|559.3|557.1|558.98|556.78|0
1643652770000|2022-01-31 18:12:50|558.98|556.78|558.64|556.44|559.08|556.88|558.64|556.44|0
1643652780000|2022-01-31 18:13:00|558.54|556.34|557.55|555.35|558.54|556.34|557.55|555.35|0
1643652790000|2022-01-31 18:13:10|557.33|555.13|557.33|555.13|557.55|555.35|557.33|555.13|0
1643652800000|2022-01-31 18:13:20|557.55|555.35|558.86|556.66|558.86|556.66|557.55|555.35|0
1643652810000|2022-01-31 18:13:30|559.08|556.88|558.64|556.44|559.08|556.88|558.64|556.44|0
1643652820000|2022-01-31 18:13:40|558.86|556.66|558.86|556.66|558.86|556.66|558.64|556.44|0
1643652830000|2022-01-31 18:13:50|558.64|556.44|558.76|556.56|558.76|556.56|558.64|556.44|0
1643652840000|2022-01-31 18:14:00|558.64|556.44|559.3|557.1|559.3|557.1|558.64|556.44|0
1643652850000|2022-01-31 18:14:10|559.52|557.32|559.3|557.1|559.52|557.32|559.08|556.88|0
1643652860000|2022-01-31 18:14:20|559.52|557.32|559.3|557.1|559.52|557.32|558.97|556.77|0
1643652870000|2022-01-31 18:14:30|559.41|557.21|559.3|557.1|559.52|557.32|559.3|557.1|0
1643652880000|2022-01-31 18:14:40|559.41|557.21|559.3|557.1|559.52|557.32|559.3|557.1|0
1643652890000|2022-01-31 18:14:50|559.08|556.88|557.11|554.91|559.08|556.88|557.11|554.91|0
1643652900000|2022-01-31 18:15:00|556.89|554.69|557.33|555.13|557.33|555.13|556.89|554.69|0
1643652910000|2022-01-31 18:15:10|557.54|555.34|558.42|556.22|558.42|556.22|557.54|555.34|0
1643652920000|2022-01-31 18:15:20|558.1|555.9|557.98|555.78|558.2|556|557.98|555.78|0
1643652930000|2022-01-31 18:15:30|558.2|556|558.42|556.22|558.42|556.22|558.2|556|0
1643652940000|2022-01-31 18:15:40|559.08|556.88|559.08|556.88|559.08|556.88|558.86|556.66|0
1643652950000|2022-01-31 18:15:50|559.96|557.76|559.08|556.88|559.96|557.76|558.97|556.77|0
1643652960000|2022-01-31 18:16:00|558.42|556.22|558.64|556.44|558.64|556.44|558.42|556.22|0
1643652970000|2022-01-31 18:16:10|558.42|556.22|558.2|556|558.42|556.22|558.2|556|0
1643652980000|2022-01-31 18:16:20|557.98|555.78|557.54|555.34|557.98|555.78|557.54|555.34|0
1643652990000|2022-01-31 18:16:30|557.76|555.56|557.54|555.34|557.76|555.56|557.54|555.34|0
1643653000000|2022-01-31 18:16:40|557.33|555.13|557.11|554.91|557.33|555.13|557.11|554.91|0
1643653010000|2022-01-31 18:16:50|556.89|554.69|556.89|554.69|557|554.8|556.67|554.47|0
1643653020000|2022-01-31 18:17:00|557.11|554.91|556.89|554.69|557.11|554.91|556.67|554.47|0
1643653030000|2022-01-31 18:17:10|556.78|554.58|556.01|553.81|556.78|554.58|556.01|553.81|0
1643653040000|2022-01-31 18:17:20|555.57|553.37|555.35|553.15|555.79|553.59|555.35|553.15|0
1643653050000|2022-01-31 18:17:30|555.57|553.37|555.57|553.37|555.79|553.59|555.35|553.15|0
1643653060000|2022-01-31 18:17:40|555.35|553.15|555.25|553.05|555.35|553.15|555.13|552.93|0
1643653070000|2022-01-31 18:17:50|555.35|553.15|555.13|552.93|555.35|553.15|554.92|552.72|0
1643653080000|2022-01-31 18:18:00|555.57|553.37|555.35|553.15|555.57|553.37|555.13|552.93|0
1643653090000|2022-01-31 18:18:10|555.57|553.37|556.45|554.25|556.45|554.25|555.57|553.37|0
1643653100000|2022-01-31 18:18:20|556.67|554.47|556.01|553.81|556.67|554.47|556.01|553.81|0
1643653110000|2022-01-31 18:18:30|556.67|554.47|556.45|554.25|556.67|554.47|556.23|554.03|0
1643653120000|2022-01-31 18:18:40|556.23|554.03|556.01|553.81|556.23|554.03|555.79|553.59|0
1643653130000|2022-01-31 18:18:50|555.79|553.59|556.45|554.25|556.45|554.25|555.79|553.59|0
1643653140000|2022-01-31 18:19:00|556.23|554.03|556.23|554.03|556.23|554.03|556.12|553.92|0
1643653150000|2022-01-31 18:19:10|556.45|554.25|555.79|553.59|556.45|554.25|555.79|553.59|0
1643653160000|2022-01-31 18:19:20|555.57|553.37|555.13|552.93|555.57|553.37|555.13|552.93|0
1643653170000|2022-01-31 18:19:30|555.03|552.83|555.13|552.93|555.13|552.93|555.03|552.83|0
1643653180000|2022-01-31 18:19:40|554.91|552.71|555.13|552.93|555.35|553.15|554.91|552.71|0
1643653190000|2022-01-31 18:19:50|555.35|553.15|555.13|552.93|555.35|553.15|555.13|552.93|0
1643653200000|2022-01-31 18:20:00|554.7|552.5|556.01|553.81|556.01|553.81|554.7|552.5|0
1643653210000|2022-01-31 18:20:10|555.79|553.59|554.7|552.5|555.79|553.59|554.7|552.5|0
1643653220000|2022-01-31 18:20:20|554.91|552.71|555.13|552.93|555.35|553.15|554.91|552.71|0
1643653230000|2022-01-31 18:20:30|555.03|552.83|554.7|552.5|555.03|552.83|554.7|552.5|0
1643653240000|2022-01-31 18:20:40|555.13|552.93|555.13|552.93|555.35|553.15|555.13|552.93|0
1643653250000|2022-01-31 18:20:50|555.03|552.83|555.13|552.93|555.13|552.93|554.7|552.5|0
1643653260000|2022-01-31 18:21:00|555.35|553.15|554.91|552.71|555.35|553.15|554.7|552.5|0
1643653270000|2022-01-31 18:21:10|554.7|552.5|554.7|552.5|554.81|552.61|554.7|552.5|0
1643653280000|2022-01-31 18:21:20|554.91|552.71|554.91|552.71|554.91|552.71|554.91|552.71|0
1643653290000|2022-01-31 18:21:30|554.7|552.5|554.48|552.28|554.7|552.5|554.48|552.28|0
1643653300000|2022-01-31 18:21:40|554.59|552.39|554.48|552.28|554.7|552.5|554.48|552.28|0
1643653310000|2022-01-31 18:21:50|554.7|552.5|554.26|552.06|554.7|552.5|554.26|552.06|0
1643653320000|2022-01-31 18:22:00|554.48|552.28|554.48|552.28|554.7|552.5|554.48|552.28|0
1643653330000|2022-01-31 18:22:10|554.26|552.06|553.6|551.4|554.26|552.06|553.6|551.4|0
1643653340000|2022-01-31 18:22:20|553.82|551.62|554.04|551.84|554.04|551.84|553.82|551.62|0
1643653350000|2022-01-31 18:22:30|553.82|551.62|554.04|551.84|554.04|551.84|553.82|551.62|0
1643653360000|2022-01-31 18:22:40|554.26|552.06|554.04|551.84|554.26|552.06|554.04|551.84|0
1643653370000|2022-01-31 18:22:50|554.48|552.28|554.26|552.06|554.7|552.5|554.26|552.06|0
1643653380000|2022-01-31 18:23:00|554.37|552.17|555.57|553.37|555.57|553.37|554.37|552.17|0
1643653390000|2022-01-31 18:23:10|555.79|553.59|556.12|553.92|556.12|553.92|555.79|553.59|0
1643653400000|2022-01-31 18:23:20|555.9|553.7|556.01|553.81|556.01|553.81|555.79|553.59|0
1643653410000|2022-01-31 18:23:30|555.79|553.59|555.13|552.93|555.79|553.59|555.13|552.93|0
1643653420000|2022-01-31 18:23:40|554.91|552.71|555.13|552.93|555.13|552.93|554.48|552.28|0
1643653430000|2022-01-31 18:23:50|554.7|552.5|554.7|552.5|554.7|552.5|554.48|552.28|0
1643653440000|2022-01-31 18:24:00|555.13|552.93|554.59|552.39|555.13|552.93|554.48|552.28|0
1643653450000|2022-01-31 18:24:10|554.48|552.28|554.48|552.28|554.7|552.5|554.37|552.17|0
1643653460000|2022-01-31 18:24:20|554.26|552.06|554.26|552.06|554.26|552.06|554.26|552.06|0
1643653470000|2022-01-31 18:24:30|554.04|551.84|554.04|551.84|554.04|551.84|554.04|551.84|0
1643653480000|2022-01-31 18:24:40|554.26|552.06|554.26|552.06|554.26|552.06|554.26|552.06|0
1643653490000|2022-01-31 18:24:50|553.82|551.62|554.48|552.28|554.48|552.28|553.82|551.62|0
1643653500000|2022-01-31 18:25:00|554.26|552.06|554.91|552.71|554.91|552.71|554.26|552.06|0
1643653510000|2022-01-31 18:25:10|554.69|552.49|554.37|552.17|554.69|552.49|554.37|552.17|0
1643653520000|2022-01-31 18:25:20|554.04|551.84|553.6|551.4|554.04|551.84|553.6|551.4|0
1643653530000|2022-01-31 18:25:30|552.95|550.75|553.82|551.62|553.82|551.62|552.95|550.75|0
1643653540000|2022-01-31 18:25:40|554.26|552.06|554.69|552.49|554.69|552.49|554.26|552.06|0
1643653550000|2022-01-31 18:25:50|555.35|553.15|555.57|553.37|555.57|553.37|554.91|552.71|0
1643653560000|2022-01-31 18:26:00|555.68|553.48|556.01|553.81|556.01|553.81|555.13|552.93|0
1643653570000|2022-01-31 18:26:10|555.79|553.59|556.23|554.03|556.23|554.03|555.79|553.59|0
1643653580000|2022-01-31 18:26:20|556.01|553.81|556.23|554.03|556.23|554.03|556.01|553.81|0
1643653590000|2022-01-31 18:26:30|556.01|553.81|556.45|554.25|556.45|554.25|556.01|553.81|0
1643653600000|2022-01-31 18:26:40|556.67|554.47|557.32|555.12|557.32|555.12|556.67|554.47|0
1643653610000|2022-01-31 18:26:50|556.88|554.68|557|554.8|557.1|554.9|556.88|554.68|0
1643653620000|2022-01-31 18:27:00|556.88|554.68|556.88|554.68|556.88|554.68|556.88|554.68|0
1643653630000|2022-01-31 18:27:10|556.67|554.47|556.78|554.58|556.88|554.68|556.67|554.47|0
1643653640000|2022-01-31 18:27:20|556.34|554.14|556.23|554.03|556.67|554.47|556.23|554.03|0
1643653650000|2022-01-31 18:27:30|556.12|553.92|555.57|553.37|556.12|553.92|555.57|553.37|0
1643653660000|2022-01-31 18:27:40|555.79|553.59|555.9|553.7|555.9|553.7|555.79|553.59|0
1643653670000|2022-01-31 18:27:50|556.01|553.81|556.45|554.25|556.45|554.25|556.01|553.81|0
1643653680000|2022-01-31 18:28:00|556.67|554.47|556.88|554.68|557|554.8|556.67|554.47|0
1643653690000|2022-01-31 18:28:10|557.54|555.34|557.54|555.34|557.98|555.78|557.54|555.34|0
1643653700000|2022-01-31 18:28:20|557.76|555.56|556.78|554.58|557.76|555.56|556.78|554.58|0
1643653710000|2022-01-31 18:28:30|556.88|554.68|557.76|555.56|557.76|555.56|556.88|554.68|0
1643653720000|2022-01-31 18:28:40|557.54|555.34|557.98|555.78|557.98|555.78|557.54|555.34|0
1643653730000|2022-01-31 18:28:50|558.42|556.22|558.2|556|558.42|556.22|558.2|556|0
1643653740000|2022-01-31 18:29:00|557.54|555.34|557.54|555.34|557.76|555.56|557.54|555.34|0
1643653750000|2022-01-31 18:29:10|557.1|554.9|557.32|555.12|557.44|555.24|557.1|554.9|0
1643653760000|2022-01-31 18:29:20|556.88|554.68|557.32|555.12|557.32|555.12|556.88|554.68|0
1643653770000|2022-01-31 18:29:30|557.1|554.9|558.86|556.66|558.86|556.66|557.1|554.9|0
1643653780000|2022-01-31 18:29:40|559.3|557.1|559.3|557.1|559.3|557.1|558.86|556.66|0
1643653790000|2022-01-31 18:29:50|559.52|557.32|559.52|557.32|559.52|557.32|559.52|557.32|0
1643653800000|2022-01-31 18:30:00|559.19|556.99|558.42|556.22|559.19|556.99|558.2|556|0
1643653810000|2022-01-31 18:30:10|558.64|556.44|558.2|556|558.64|556.44|558.2|556|0
1643653820000|2022-01-31 18:30:20|557.98|555.78|557.98|555.78|557.98|555.78|557.76|555.56|0
1643653830000|2022-01-31 18:30:30|557.76|555.56|558.42|556.22|558.42|556.22|557.76|555.56|0
1643653840000|2022-01-31 18:30:40|558.2|556|558.42|556.22|558.42|556.22|558.2|556|0
1643653850000|2022-01-31 18:30:50|558.2|556|559.08|556.88|559.08|556.88|558.2|556|0
1643653860000|2022-01-31 18:31:00|559.52|557.32|560.39|558.19|560.73|558.53|559.52|557.32|0
1643653870000|2022-01-31 18:31:10|560.17|557.97|560.83|558.63|560.83|558.63|560.17|557.97|0
1643653880000|2022-01-31 18:31:20|561.05|558.85|561.27|559.07|561.49|559.29|561.05|558.85|0
1643653890000|2022-01-31 18:31:30|561.49|559.29|561.71|559.51|561.71|559.51|561.49|559.29|0
1643653900000|2022-01-31 18:31:40|561.05|558.85|561.05|558.85|561.27|559.07|561.05|558.85|0
1643653910000|2022-01-31 18:31:50|560.95|558.75|560.83|558.63|560.95|558.75|560.83|558.63|0
1643653920000|2022-01-31 18:32:00|561.05|558.85|560.83|558.63|561.05|558.85|560.61|558.41|0
1643653930000|2022-01-31 18:32:10|560.61|558.41|560.39|558.19|560.83|558.63|560.39|558.19|0
1643653940000|2022-01-31 18:32:20|560.61|558.41|560.39|558.19|560.61|558.41|560.39|558.19|0
1643653950000|2022-01-31 18:32:30|560.17|557.97|559.08|556.88|560.17|557.97|559.08|556.88|0
1643653960000|2022-01-31 18:32:40|559.3|557.1|559.52|557.32|559.52|557.32|559.08|556.88|0
1643653970000|2022-01-31 18:32:50|559.3|557.1|558.86|556.66|559.3|557.1|558.86|556.66|0
1643653980000|2022-01-31 18:33:00|558.64|556.44|558.86|556.66|558.86|556.66|558.64|556.44|0
1643653990000|2022-01-31 18:33:10|558.64|556.44|559.3|557.1|559.3|557.1|558.64|556.44|0
1643654000000|2022-01-31 18:33:20|559.08|556.88|558.86|556.66|559.08|556.88|558.86|556.66|0
1643654010000|2022-01-31 18:33:30|559.08|556.88|558.86|556.66|559.08|556.88|558.86|556.66|0
1643654020000|2022-01-31 18:33:40|558.75|556.55|558.86|556.66|558.86|556.66|558.75|556.55|0
1643654030000|2022-01-31 18:33:50|558.97|556.77|558.86|556.66|558.97|556.77|558.86|556.66|0
1643654040000|2022-01-31 18:34:00|558.42|556.22|559.52|557.32|559.52|557.32|558.42|556.22|0
1643654050000|2022-01-31 18:34:10|559.3|557.1|558.86|556.66|559.3|557.1|558.86|556.66|0
1643654060000|2022-01-31 18:34:20|559.08|556.88|559.08|556.88|559.08|556.88|559.08|556.88|0
1643654070000|2022-01-31 18:34:30|559.3|557.1|560.17|557.97|560.17|557.97|559.3|557.1|0
1643654080000|2022-01-31 18:34:40|560.61|558.41|560.83|558.63|560.83|558.63|559.95|557.75|0
1643654090000|2022-01-31 18:34:50|561.05|558.85|560.61|558.41|561.05|558.85|560.61|558.41|0
1643654100000|2022-01-31 18:35:00|560.07|557.87|560.83|558.63|560.83|558.63|560.07|557.87|0
1643654110000|2022-01-31 18:35:10|560.73|558.53|560.83|558.63|560.95|558.75|560.73|558.53|0
1643654120000|2022-01-31 18:35:20|560.61|558.41|561.05|558.85|561.05|558.85|560.61|558.41|0
1643654130000|2022-01-31 18:35:30|561.27|559.07|561.27|559.07|561.49|559.29|561.27|559.07|0
1643654140000|2022-01-31 18:35:40|561.05|558.85|561.71|559.51|561.71|559.51|561.05|558.85|0
1643654150000|2022-01-31 18:35:50|562.15|559.95|561.05|558.85|562.15|559.95|561.05|558.85|0
1643654160000|2022-01-31 18:36:00|560.61|558.41|560.39|558.19|560.61|558.41|560.39|558.19|0
1643654170000|2022-01-31 18:36:10|560.17|557.97|559.73|557.53|560.29|558.09|559.73|557.53|0
1643654180000|2022-01-31 18:36:20|559.85|557.65|560.17|557.97|560.17|557.97|559.85|557.65|0
1643654190000|2022-01-31 18:36:30|559.95|557.75|560.17|557.97|560.17|557.97|559.95|557.75|0
1643654200000|2022-01-31 18:36:40|560.51|558.31|559.95|557.75|560.51|558.31|559.95|557.75|0
1643654210000|2022-01-31 18:36:50|560.17|557.97|558.64|556.44|560.17|557.97|558.64|556.44|0
1643654220000|2022-01-31 18:37:00|558.86|556.66|558.86|556.66|558.86|556.66|558.64|556.44|0
1643654230000|2022-01-31 18:37:10|558.64|556.44|558.31|556.11|558.64|556.44|558.2|556|0
1643654240000|2022-01-31 18:37:20|558.42|556.22|557.76|555.56|558.42|556.22|557.76|555.56|0
1643654250000|2022-01-31 18:37:30|557.65|555.45|557|554.8|557.65|555.45|557|554.8|0
1643654260000|2022-01-31 18:37:40|557.1|554.9|556.88|554.68|557.22|555.02|556.88|554.68|0
1643654270000|2022-01-31 18:37:50|557|554.8|557.32|555.12|557.32|555.12|557|554.8|0
1643654280000|2022-01-31 18:38:00|556.88|554.68|556.22|554.02|556.88|554.68|556.22|554.02|0
1643654290000|2022-01-31 18:38:10|555.57|553.37|555.57|553.37|555.57|553.37|555.35|553.15|0
1643654300000|2022-01-31 18:38:20|555.35|553.15|555.57|553.37|555.57|553.37|555.35|553.15|0
1643654310000|2022-01-31 18:38:30|555.35|553.15|554.47|552.27|555.35|553.15|554.47|552.27|0
1643654320000|2022-01-31 18:38:40|554.69|552.49|554.37|552.17|554.69|552.49|554.37|552.17|0
1643654330000|2022-01-31 18:38:50|554.47|552.27|555.35|553.15|555.35|553.15|554.47|552.27|0
1643654340000|2022-01-31 18:39:00|555.57|553.37|555.35|553.15|555.57|553.37|555.35|553.15|0
1643654350000|2022-01-31 18:39:10|555.79|553.59|555.57|553.37|555.79|553.59|555.57|553.37|0
1643654360000|2022-01-31 18:39:20|555.79|553.59|556.34|554.14|556.34|554.14|555.79|553.59|0
1643654370000|2022-01-31 18:39:30|556.66|554.46|556.66|554.46|556.78|554.58|556.66|554.46|0
1643654380000|2022-01-31 18:39:40|556.88|554.68|556.88|554.68|556.88|554.68|556.66|554.46|0
1643654390000|2022-01-31 18:39:50|557.1|554.9|556.66|554.46|557.1|554.9|556.66|554.46|0
1643654400000|2022-01-31 18:40:00|556.88|554.68|556.88|554.68|557.1|554.9|556.88|554.68|0
1643654410000|2022-01-31 18:40:10|557.32|555.12|557.98|555.78|557.98|555.78|557.32|555.12|0
1643654420000|2022-01-31 18:40:20|558.2|556|557.1|554.9|558.2|556|557.1|554.9|0
1643654430000|2022-01-31 18:40:30|556.88|554.68|556.01|553.81|556.88|554.68|556.01|553.81|0
1643654440000|2022-01-31 18:40:40|555.79|553.59|556.22|554.02|556.22|554.02|555.79|553.59|0
1643654450000|2022-01-31 18:40:50|556.01|553.81|556.01|553.81|556.22|554.02|556.01|553.81|0
1643654460000|2022-01-31 18:41:00|555.79|553.59|555.57|553.37|555.79|553.59|555.57|553.37|0
1643654470000|2022-01-31 18:41:10|554.69|552.49|554.03|551.83|554.69|552.49|554.03|551.83|0
1643654480000|2022-01-31 18:41:20|553.6|551.4|553.82|551.62|554.03|551.83|553.6|551.4|0
1643654490000|2022-01-31 18:41:30|553.6|551.4|553.82|551.62|553.82|551.62|553.6|551.4|0
1643654500000|2022-01-31 18:41:40|554.47|552.27|554.03|551.83|554.47|552.27|554.03|551.83|0
1643654510000|2022-01-31 18:41:50|553.82|551.62|553.82|551.62|553.82|551.62|553.82|551.62|0
1643654520000|2022-01-31 18:42:00|553.93|551.73|554.03|551.83|554.03|551.83|553.82|551.62|0
1643654530000|2022-01-31 18:42:10|554.15|551.95|553.16|550.96|554.15|551.95|553.16|550.96|0
1643654540000|2022-01-31 18:42:20|553.38|551.18|553.82|551.62|553.82|551.62|553.38|551.18|0
1643654550000|2022-01-31 18:42:30|553.38|551.18|553.82|551.62|553.82|551.62|553.38|551.18|0
1643654560000|2022-01-31 18:42:40|553.6|551.4|554.03|551.83|554.03|551.83|553.6|551.4|0
1643654570000|2022-01-31 18:42:50|553.82|551.62|554.03|551.83|554.03|551.83|553.6|551.4|0
1643654580000|2022-01-31 18:43:00|553.82|551.62|554.03|551.83|554.03|551.83|553.82|551.62|0
1643654590000|2022-01-31 18:43:10|553.82|551.62|553.6|551.4|553.82|551.62|553.38|551.18|0
1643654600000|2022-01-31 18:43:20|553.49|551.29|553.16|550.96|553.49|551.29|553.16|550.96|0
1643654610000|2022-01-31 18:43:30|553.38|551.18|553.6|551.4|553.6|551.4|553.38|551.18|0
1643654620000|2022-01-31 18:43:40|553.82|551.62|554.47|552.27|554.47|552.27|553.82|551.62|0
1643654630000|2022-01-31 18:43:50|554.69|552.49|556.22|554.02|556.22|554.02|554.69|552.49|0
1643654640000|2022-01-31 18:44:00|555.79|553.59|556|553.8|556|553.8|555.79|553.59|0
1643654650000|2022-01-31 18:44:10|555.57|553.37|558.42|556.22|558.42|556.22|555.57|553.37|0
1643654660000|2022-01-31 18:44:20|557.76|555.56|557.54|555.34|557.76|555.56|557.1|554.9|0
1643654670000|2022-01-31 18:44:30|557.76|555.56|557.54|555.34|557.98|555.78|557.54|555.34|0
1643654680000|2022-01-31 18:44:40|557.65|555.45|557.76|555.56|557.98|555.78|557.65|555.45|0
1643654690000|2022-01-31 18:44:50|557.98|555.78|559.07|556.87|559.07|556.87|557.98|555.78|0
1643654700000|2022-01-31 18:45:00|559.29|557.09|558.2|556|559.29|557.09|558.2|556|0
1643654710000|2022-01-31 18:45:10|557.54|555.34|557.76|555.56|557.76|555.56|557.54|555.34|0
1643654720000|2022-01-31 18:45:20|557.32|555.12|556.88|554.68|557.32|555.12|556.88|554.68|0
1643654730000|2022-01-31 18:45:30|557.1|554.9|557.1|554.9|557.1|554.9|556.88|554.68|0
1643654740000|2022-01-31 18:45:40|557.32|555.12|557.21|555.01|557.54|555.34|557.1|554.9|0
1643654750000|2022-01-31 18:45:50|557.1|554.9|557.1|554.9|557.1|554.9|556.88|554.68|0
1643654760000|2022-01-31 18:46:00|557.32|555.12|556.88|554.68|557.32|555.12|556.88|554.68|0
1643654770000|2022-01-31 18:46:10|556.99|554.79|556.44|554.24|556.99|554.79|556.44|554.24|0
1643654780000|2022-01-31 18:46:20|556.56|554.36|556.66|554.46|556.66|554.46|556.56|554.36|0
1643654790000|2022-01-31 18:46:30|556.44|554.24|557.43|555.23|557.43|555.23|556.44|554.24|0
1643654800000|2022-01-31 18:46:40|557.32|555.12|558.2|556|558.2|556|557.32|555.12|0
1643654810000|2022-01-31 18:46:50|558.42|556.22|558.42|556.22|558.42|556.22|558.09|555.89|0
1643654820000|2022-01-31 18:47:00|557.76|555.56|557.76|555.56|557.87|555.67|557.54|555.34|0
1643654830000|2022-01-31 18:47:10|557.98|555.78|557.54|555.34|557.98|555.78|557.54|555.34|0
1643654840000|2022-01-31 18:47:20|557.65|555.45|557.54|555.34|557.65|555.45|557.54|555.34|0
1643654850000|2022-01-31 18:47:30|557.43|555.23|558.2|556|558.2|556|557.1|554.9|0
1643654860000|2022-01-31 18:47:40|557.98|555.78|558.09|555.89|558.09|555.89|557.76|555.56|0
1643654870000|2022-01-31 18:47:50|557.98|555.78|557.76|555.56|557.98|555.78|557.54|555.34|0
1643654880000|2022-01-31 18:48:00|558.63|556.43|557.32|555.12|558.63|556.43|557.32|555.12|0
1643654890000|2022-01-31 18:48:10|557.54|555.34|557.87|555.67|557.87|555.67|557.32|555.12|0
1643654900000|2022-01-31 18:48:20|558.41|556.21|558.2|556|558.97|556.77|558.2|556|0
1643654910000|2022-01-31 18:48:30|558.63|556.43|558.2|556|558.75|556.55|558.2|556|0
1643654920000|2022-01-31 18:48:40|557.76|555.56|557.54|555.34|557.76|555.56|557.54|555.34|0
1643654930000|2022-01-31 18:48:50|557.43|555.23|557.54|555.34|557.54|555.34|557.32|555.12|0
1643654940000|2022-01-31 18:49:00|557.32|555.12|557.32|555.12|557.54|555.34|557.32|555.12|0
1643654950000|2022-01-31 18:49:10|556.88|554.68|557.1|554.9|557.1|554.9|556.66|554.46|0
1643654960000|2022-01-31 18:49:20|557.32|555.12|556.99|554.79|557.32|555.12|556.99|554.79|0
1643654970000|2022-01-31 18:49:30|556.88|554.68|556.22|554.02|556.88|554.68|556.22|554.02|0
1643654980000|2022-01-31 18:49:40|556|553.8|555.78|553.58|556.22|554.02|555.78|553.58|0
1643654990000|2022-01-31 18:49:50|556|553.8|556.22|554.02|556.44|554.24|556|553.8|0
1643655000000|2022-01-31 18:50:00|556.34|554.14|556.44|554.24|556.66|554.46|556.34|554.14|0
1643655010000|2022-01-31 18:50:10|556.22|554.02|555.35|553.15|556.22|554.02|555.35|553.15|0
1643655020000|2022-01-31 18:50:20|555.57|553.37|555.78|553.58|555.78|553.58|555.35|553.15|0
1643655030000|2022-01-31 18:50:30|555.57|553.37|556|553.8|556|553.8|555.57|553.37|0
1643655040000|2022-01-31 18:50:40|555.9|553.7|556.88|554.68|556.88|554.68|555.9|553.7|0
1643655050000|2022-01-31 18:50:50|557.1|554.9|556.44|554.24|557.1|554.9|556.44|554.24|0
1643655060000|2022-01-31 18:51:00|556.66|554.46|556.44|554.24|556.66|554.46|556.44|554.24|0
1643655070000|2022-01-31 18:51:10|556.66|554.46|556.88|554.68|556.88|554.68|556.66|554.46|0
1643655080000|2022-01-31 18:51:20|557.54|555.34|557.32|555.12|557.54|555.34|557.21|555.01|0
1643655090000|2022-01-31 18:51:30|557.1|554.9|556.88|554.68|557.1|554.9|556.88|554.68|0
1643655100000|2022-01-31 18:51:40|556.34|554.14|556.66|554.46|556.66|554.46|556.22|554.02|0
1643655110000|2022-01-31 18:51:50|556.88|554.68|556.88|554.68|556.88|554.68|556.88|554.68|0
1643655120000|2022-01-31 18:52:00|556.66|554.46|556.66|554.46|556.66|554.46|556.66|554.46|0
1643655130000|2022-01-31 18:52:10|556.99|554.79|557.1|554.9|557.1|554.9|556.44|554.24|0
1643655140000|2022-01-31 18:52:20|557.98|555.78|558.41|556.21|558.63|556.43|557.98|555.78|0
1643655150000|2022-01-31 18:52:30|557.98|555.78|558.19|555.99|558.19|555.99|557.76|555.56|0
1643655160000|2022-01-31 18:52:40|558.63|556.43|558.41|556.21|558.63|556.43|558.41|556.21|0
1643655170000|2022-01-31 18:52:50|558.63|556.43|558.63|556.43|558.63|556.43|558.41|556.21|0
1643655180000|2022-01-31 18:53:00|558.19|555.99|557.54|555.34|558.19|555.99|557.43|555.23|0
1643655190000|2022-01-31 18:53:10|557.1|554.9|556.44|554.24|557.1|554.9|556.44|554.24|0
1643655200000|2022-01-31 18:53:20|556.88|554.68|557.76|555.56|557.76|555.56|556.88|554.68|0
1643655210000|2022-01-31 18:53:30|558.19|555.99|558.31|556.11|558.31|556.11|557.97|555.77|0
1643655220000|2022-01-31 18:53:40|557.65|555.45|557.97|555.77|557.97|555.77|557.65|555.45|0
1643655230000|2022-01-31 18:53:50|557.76|555.56|556.88|554.68|557.87|555.67|556.88|554.68|0
1643655240000|2022-01-31 18:54:00|556.77|554.57|556.44|554.24|556.88|554.68|556.44|554.24|0
1643655250000|2022-01-31 18:54:10|556.66|554.46|556.77|554.57|556.77|554.57|556.44|554.24|0
1643655260000|2022-01-31 18:54:20|557.54|555.34|557.65|555.45|557.65|555.45|557.54|555.34|0
1643655270000|2022-01-31 18:54:30|557.76|555.56|557.43|555.23|557.76|555.56|557.32|555.12|0
1643655280000|2022-01-31 18:54:40|557.76|555.56|557.54|555.34|557.76|555.56|557.32|555.12|0
1643655290000|2022-01-31 18:54:50|557.76|555.56|557.54|555.34|557.76|555.56|557.54|555.34|0
1643655300000|2022-01-31 18:55:00|557.32|555.12|556.88|554.68|557.32|555.12|556.66|554.46|0
1643655310000|2022-01-31 18:55:10|556.99|554.79|556.88|554.68|556.99|554.79|556.88|554.68|0
1643655320000|2022-01-31 18:55:20|556.66|554.46|556.66|554.46|556.66|554.46|556.44|554.24|0
1643655330000|2022-01-31 18:55:30|556.22|554.02|556.44|554.24|556.44|554.24|556.22|554.02|0
1643655340000|2022-01-31 18:55:40|556.22|554.02|556|553.8|556.22|554.02|556|553.8|0
1643655350000|2022-01-31 18:55:50|556.22|554.02|556.44|554.24|556.88|554.68|556.22|554.02|0
1643655360000|2022-01-31 18:56:00|556.33|554.13|556.22|554.02|556.33|554.13|556.12|553.92|0
1643655370000|2022-01-31 18:56:10|556.44|554.24|556.44|554.24|556.44|554.24|556.22|554.02|0
1643655380000|2022-01-31 18:56:20|556.33|554.13|556.12|553.92|556.33|554.13|555.78|553.58|0
1643655390000|2022-01-31 18:56:30|556.22|554.02|555.78|553.58|556.22|554.02|555.78|553.58|0
1643655400000|2022-01-31 18:56:40|555.56|553.36|556|553.8|556.22|554.02|555.56|553.36|0
1643655410000|2022-01-31 18:56:50|555.9|553.7|555.78|553.58|556.22|554.02|555.78|553.58|0
1643655420000|2022-01-31 18:57:00|556|553.8|555.56|553.36|556|553.8|555.34|553.14|0
1643655430000|2022-01-31 18:57:10|555.34|553.14|556|553.8|556.66|554.46|555.34|553.14|0
1643655440000|2022-01-31 18:57:20|556.22|554.02|556.55|554.35|556.66|554.46|556.22|554.02|0
1643655450000|2022-01-31 18:57:30|557.1|554.9|556.88|554.68|557.21|555.01|556.88|554.68|0
1643655460000|2022-01-31 18:57:40|557.54|555.34|557.54|555.34|557.97|555.77|557.54|555.34|0
1643655470000|2022-01-31 18:57:50|557.75|555.55|557.97|555.77|557.97|555.77|557.75|555.55|0
1643655480000|2022-01-31 18:58:00|557.54|555.34|556.99|554.79|557.54|555.34|556.99|554.79|0
1643655490000|2022-01-31 18:58:10|557.1|554.9|556.88|554.68|557.32|555.12|556.88|554.68|0
1643655500000|2022-01-31 18:58:20|557.1|554.9|556.66|554.46|557.1|554.9|556.66|554.46|0
1643655510000|2022-01-31 18:58:30|556.44|554.24|556.66|554.46|556.88|554.68|556.44|554.24|0
1643655520000|2022-01-31 18:58:40|556.44|554.24|556.44|554.24|556.44|554.24|556.22|554.02|0
1643655530000|2022-01-31 18:58:50|556.22|554.02|556.44|554.24|556.44|554.24|556.22|554.02|0
1643655540000|2022-01-31 18:59:00|556.66|554.46|556.33|554.13|556.88|554.68|556.33|554.13|0
1643655550000|2022-01-31 18:59:10|556.44|554.24|556.44|554.24|556.44|554.24|556.44|554.24|0
1643655560000|2022-01-31 18:59:20|556|553.8|555.78|553.58|556.22|554.02|555.78|553.58|0
1643655570000|2022-01-31 18:59:30|556.22|554.02|556.22|554.02|556.44|554.24|556.22|554.02|0
1643655580000|2022-01-31 18:59:40|556.44|554.24|556|553.8|556.44|554.24|556|553.8|0
1643655590000|2022-01-31 18:59:50|556.22|554.02|555.56|553.36|556.22|554.02|555.56|553.36|0
1643655600000|2022-01-31 19:00:00|554.91|552.71|555.78|553.58|555.78|553.58|554.47|552.27|0
1643655610000|2022-01-31 19:00:10|555.34|553.14|556.11|553.91|556.11|553.91|555.34|553.14|0
1643655620000|2022-01-31 19:00:20|555.78|553.58|555.12|552.92|555.78|553.58|555.12|552.92|0
1643655630000|2022-01-31 19:00:30|555.34|553.14|555.78|553.58|555.78|553.58|555.34|553.14|0
1643655640000|2022-01-31 19:00:40|555.56|553.36|555.46|553.26|555.56|553.36|555.34|553.14|0
1643655650000|2022-01-31 19:00:50|555.78|553.58|555.12|552.92|555.78|553.58|554.91|552.71|0
1643655660000|2022-01-31 19:01:00|555.02|552.82|554.69|552.49|555.02|552.82|554.69|552.49|0
1643655670000|2022-01-31 19:01:10|554.25|552.05|554.03|551.83|554.25|552.05|554.03|551.83|0
1643655680000|2022-01-31 19:01:20|553.81|551.61|553.71|551.51|553.81|551.61|553.59|551.39|0
1643655690000|2022-01-31 19:01:30|553.59|551.39|553.81|551.61|553.81|551.61|553.59|551.39|0
1643655700000|2022-01-31 19:01:40|553.59|551.39|554.03|551.83|554.03|551.83|553.59|551.39|0
1643655710000|2022-01-31 19:01:50|553.81|551.61|553.81|551.61|553.81|551.61|553.59|551.39|0
1643655720000|2022-01-31 19:02:00|553.59|551.39|553.59|551.39|553.59|551.39|553.59|551.39|0
1643655730000|2022-01-31 19:02:10|553.81|551.61|554.25|552.05|554.47|552.27|553.81|551.61|0
1643655740000|2022-01-31 19:02:20|554.03|551.83|554.14|551.94|554.25|552.05|554.03|551.83|0
1643655750000|2022-01-31 19:02:30|554.03|551.83|555.46|553.26|555.46|553.26|554.03|551.83|0
1643655760000|2022-01-31 19:02:40|555.34|553.14|555.12|552.92|555.56|553.36|555.12|552.92|0
1643655770000|2022-01-31 19:02:50|554.91|552.71|555.12|552.92|555.12|552.92|554.91|552.71|0
1643655780000|2022-01-31 19:03:00|554.91|552.71|555.46|553.26|555.46|553.26|554.91|552.71|0
1643655790000|2022-01-31 19:03:10|556.22|554.02|556.11|553.91|556.44|554.24|556.11|553.91|0
1643655800000|2022-01-31 19:03:20|556|553.8|556|553.8|556|553.8|555.9|553.7|0
1643655810000|2022-01-31 19:03:30|555.56|553.36|555.56|553.36|555.56|553.36|555.34|553.14|0
1643655820000|2022-01-31 19:03:40|555.34|553.14|555.56|553.36|555.56|553.36|555.34|553.14|0
1643655830000|2022-01-31 19:03:50|555.68|553.48|555.56|553.36|555.68|553.48|555.34|553.14|0
1643655840000|2022-01-31 19:04:00|555.12|552.92|554.25|552.05|555.12|552.92|554.25|552.05|0
1643655850000|2022-01-31 19:04:10|554.47|552.27|554.25|552.05|554.47|552.27|554.25|552.05|0
1643655860000|2022-01-31 19:04:20|554.14|551.94|554.03|551.83|554.14|551.94|553.81|551.61|0
1643655870000|2022-01-31 19:04:30|553.81|551.61|554.25|552.05|554.25|552.05|553.81|551.61|0
1643655880000|2022-01-31 19:04:40|554.14|551.94|554.25|552.05|554.25|552.05|554.03|551.83|0
1643655890000|2022-01-31 19:04:50|554.47|552.27|554.69|552.49|554.69|552.49|554.47|552.27|0
1643655900000|2022-01-31 19:05:00|555.34|553.14|554.36|552.16|555.34|553.14|554.25|552.05|0
1643655910000|2022-01-31 19:05:10|554.25|552.05|554.03|551.83|554.25|552.05|553.92|551.72|0
1643655920000|2022-01-31 19:05:20|553.81|551.61|551.96|549.76|553.81|551.61|551.96|549.76|0
1643655930000|2022-01-31 19:05:30|551.63|549.43|551.41|549.21|551.63|549.43|551.41|549.21|0
1643655940000|2022-01-31 19:05:40|551.08|548.88|551.41|549.21|551.41|549.21|551.08|548.88|0
1643655950000|2022-01-31 19:05:50|551.08|548.88|550.53|548.33|551.19|548.99|550.53|548.33|0
1643655960000|2022-01-31 19:06:00|550.97|548.77|551.84|549.64|551.84|549.64|550.97|548.77|0
1643655970000|2022-01-31 19:06:10|551.63|549.43|552.06|549.86|552.28|550.08|551.63|549.43|0
1643655980000|2022-01-31 19:06:20|551.84|549.64|551.84|549.64|551.96|549.76|551.84|549.64|0
1643655990000|2022-01-31 19:06:30|551.63|549.43|550.32|548.12|551.63|549.43|550.32|548.12|0
1643656000000|2022-01-31 19:06:40|550.1|547.9|550.97|548.77|550.97|548.77|550.1|547.9|0
1643656010000|2022-01-31 19:06:50|550.75|548.55|550.53|548.33|550.75|548.55|550.53|548.33|0
1643656020000|2022-01-31 19:07:00|550.75|548.55|550.1|547.9|550.75|548.55|550.1|547.9|0
1643656030000|2022-01-31 19:07:10|549.88|547.68|550.31|548.11|550.31|548.11|549.88|547.68|0
1643656040000|2022-01-31 19:07:20|550.1|547.9|550.1|547.9|550.31|548.11|550.1|547.9|0
1643656050000|2022-01-31 19:07:30|549.88|547.68|549.66|547.46|549.88|547.68|549.66|547.46|0
1643656060000|2022-01-31 19:07:40|549.77|547.57|549.88|547.68|550.1|547.9|549.77|547.57|0
1643656070000|2022-01-31 19:07:50|550.1|547.9|550.1|547.9|550.1|547.9|550.1|547.9|0
1643656080000|2022-01-31 19:08:00|550.31|548.11|550.1|547.9|550.31|548.11|550.1|547.9|0
1643656090000|2022-01-31 19:08:10|549.99|547.79|548.35|546.15|549.99|547.79|548.35|546.15|0
1643656100000|2022-01-31 19:08:20|548.79|546.59|549.01|546.81|549.01|546.81|548.57|546.37|0
1643656110000|2022-01-31 19:08:30|548.57|546.37|548.79|546.59|548.79|546.59|548.35|546.15|0
1643656120000|2022-01-31 19:08:40|548.57|546.37|548.35|546.15|548.57|546.37|548.35|546.15|0
1643656130000|2022-01-31 19:08:50|548.57|546.37|548.57|546.37|548.79|546.59|548.57|546.37|0
1643656140000|2022-01-31 19:09:00|548.35|546.15|548.79|546.59|548.79|546.59|548.35|546.15|0
1643656150000|2022-01-31 19:09:10|548.68|546.48|549.44|547.24|549.44|547.24|548.68|546.48|0
1643656160000|2022-01-31 19:09:20|549.66|547.46|550.1|547.9|550.1|547.9|549.66|547.46|0
1643656170000|2022-01-31 19:09:30|549.88|547.68|550.1|547.9|550.1|547.9|549.88|547.68|0
1643656180000|2022-01-31 19:09:40|549.88|547.68|550.1|547.9|550.1|547.9|549.66|547.46|0
1643656190000|2022-01-31 19:09:50|550.31|548.11|549.99|547.79|550.31|548.11|549.88|547.68|0
1643656200000|2022-01-31 19:10:00|550.1|547.9|550.21|548.01|550.31|548.11|550.1|547.9|0
1643656210000|2022-01-31 19:10:10|550.53|548.33|549.88|547.68|550.53|548.33|549.88|547.68|0
1643656220000|2022-01-31 19:10:20|549.44|547.24|549.66|547.46|549.66|547.46|549.44|547.24|0
1643656230000|2022-01-31 19:10:30|549.44|547.24|549.34|547.14|549.44|547.24|549.22|547.02|0
1643656240000|2022-01-31 19:10:40|549.44|547.24|549.01|546.81|549.44|547.24|549.01|546.81|0
1643656250000|2022-01-31 19:10:50|549.22|547.02|549.66|547.46|549.66|547.46|549.22|547.02|0
1643656260000|2022-01-31 19:11:00|549.87|547.67|549.66|547.46|549.87|547.67|549.66|547.46|0
1643656270000|2022-01-31 19:11:10|549.55|547.35|550.31|548.11|550.31|548.11|549.55|547.35|0
1643656280000|2022-01-31 19:11:20|550.53|548.33|549.87|547.67|550.53|548.33|549.87|547.67|0
1643656290000|2022-01-31 19:11:30|548.63|546.43|548.73|546.53|548.73|546.53|548.51|546.31|0
1643656300000|2022-01-31 19:11:40|548.95|546.75|548.63|546.43|548.95|546.75|548.63|546.43|0
1643656310000|2022-01-31 19:11:50|548.73|546.53|548.73|546.53|548.73|546.53|548.51|546.31|0
1643656320000|2022-01-31 19:12:00|548.51|546.31|548.3|546.1|548.73|546.53|548.3|546.1|0
1643656330000|2022-01-31 19:12:10|548.51|546.31|548.73|546.53|548.73|546.53|548.51|546.31|0
1643656340000|2022-01-31 19:12:20|548.51|546.31|548.95|546.75|548.95|546.75|548.51|546.31|0
1643656350000|2022-01-31 19:12:30|548.73|546.53|548.51|546.31|548.73|546.53|548.51|546.31|0
1643656360000|2022-01-31 19:12:40|548.73|546.53|548.73|546.53|548.73|546.53|548.73|546.53|0
1643656370000|2022-01-31 19:12:50|548.51|546.31|548.73|546.53|548.73|546.53|548.41|546.21|0
1643656380000|2022-01-31 19:13:00|548.51|546.31|549.61|547.41|549.61|547.41|548.51|546.31|0
1643656390000|2022-01-31 19:13:10|549.83|547.63|550.04|547.84|550.04|547.84|549.83|547.63|0
1643656400000|2022-01-31 19:13:20|549.39|547.19|549.61|547.41|549.61|547.41|549.39|547.19|0
1643656410000|2022-01-31 19:13:30|549.39|547.19|550.04|547.84|550.04|547.84|549.39|547.19|0
1643656420000|2022-01-31 19:13:40|550.26|548.06|550.04|547.84|550.26|548.06|549.83|547.63|0
1643656430000|2022-01-31 19:13:50|550.26|548.06|550.48|548.28|550.48|548.28|550.26|548.06|0
1643656440000|2022-01-31 19:14:00|550.38|548.18|550.38|548.18|550.38|548.18|550.38|548.18|0
1643656450000|2022-01-31 19:14:10|550.7|548.5|550.26|548.06|550.7|548.5|550.26|548.06|0
1643656460000|2022-01-31 19:14:20|550.7|548.5|549.83|547.63|550.7|548.5|549.83|547.63|0
1643656470000|2022-01-31 19:14:30|549.61|547.41|549.83|547.63|549.83|547.63|549.61|547.41|0
1643656480000|2022-01-31 19:14:40|550.48|548.28|550.7|548.5|550.92|548.72|550.48|548.28|0
1643656490000|2022-01-31 19:14:50|550.92|548.72|550.04|547.84|550.92|548.72|550.04|547.84|0
1643656500000|2022-01-31 19:15:00|550.48|548.28|550.48|548.28|550.7|548.5|550.48|548.28|0
1643656510000|2022-01-31 19:15:10|550.26|548.06|550.7|548.5|550.7|548.5|550.26|548.06|0
1643656520000|2022-01-31 19:15:20|550.92|548.72|550.7|548.5|550.92|548.72|550.6|548.4|0
1643656530000|2022-01-31 19:15:30|550.04|547.84|550.38|548.18|550.48|548.28|550.04|547.84|0
1643656540000|2022-01-31 19:15:40|550.26|548.06|550.92|548.72|550.92|548.72|550.26|548.06|0
1643656550000|2022-01-31 19:15:50|550.7|548.5|550.48|548.28|550.7|548.5|550.26|548.06|0
1643656560000|2022-01-31 19:16:00|550.26|548.06|549.82|547.62|550.26|548.06|549.61|547.41|0
1643656570000|2022-01-31 19:16:10|549.61|547.41|548.95|546.75|549.61|547.41|548.95|546.75|0
1643656580000|2022-01-31 19:16:20|549.17|546.97|549.17|546.97|549.17|546.97|548.95|546.75|0
1643656590000|2022-01-31 19:16:30|548.95|546.75|548.95|546.75|548.95|546.75|548.73|546.53|0
1643656600000|2022-01-31 19:16:40|548.73|546.53|549.06|546.86|549.06|546.86|548.73|546.53|0
1643656610000|2022-01-31 19:16:50|548.95|546.75|549.17|546.97|549.17|546.97|548.95|546.75|0
1643656620000|2022-01-31 19:17:00|548.95|546.75|549.82|547.62|549.82|547.62|548.95|546.75|0
1643656630000|2022-01-31 19:17:10|549.61|547.41|549.17|546.97|549.61|547.41|549.17|546.97|0
1643656640000|2022-01-31 19:17:20|549.39|547.19|549.39|547.19|549.5|547.3|549.39|547.19|0
1643656650000|2022-01-31 19:17:30|549.17|546.97|549.17|546.97|549.17|546.97|548.95|546.75|0
1643656660000|2022-01-31 19:17:40|548.95|546.75|548.95|546.75|548.95|546.75|548.84|546.64|0
1643656670000|2022-01-31 19:17:50|548.84|546.64|548.73|546.53|548.84|546.64|548.51|546.31|0
1643656680000|2022-01-31 19:18:00|548.95|546.75|548.63|546.43|548.95|546.75|548.63|546.43|0
1643656690000|2022-01-31 19:18:10|548.51|546.31|548.73|546.53|548.73|546.53|548.51|546.31|0
1643656700000|2022-01-31 19:18:20|548.51|546.31|548.51|546.31|548.73|546.53|548.51|546.31|0
1643656710000|2022-01-31 19:18:30|548.29|546.09|548.41|546.21|548.41|546.21|548.29|546.09|0
1643656720000|2022-01-31 19:18:40|548.51|546.31|548.63|546.43|548.73|546.53|548.51|546.31|0
1643656730000|2022-01-31 19:18:50|548.73|546.53|548.51|546.31|548.73|546.53|548.51|546.31|0
1643656740000|2022-01-31 19:19:00|548.63|546.43|548.51|546.31|548.73|546.53|548.51|546.31|0
1643656750000|2022-01-31 19:19:10|548.29|546.09|548.07|545.87|548.29|546.09|547.86|545.66|0
1643656760000|2022-01-31 19:19:20|548.19|545.99|548.29|546.09|548.51|546.31|548.19|545.99|0
1643656770000|2022-01-31 19:19:30|548.07|545.87|548.29|546.09|548.29|546.09|548.07|545.87|0
1643656780000|2022-01-31 19:19:40|548.07|545.87|548.95|546.75|548.95|546.75|548.07|545.87|0
1643656790000|2022-01-31 19:19:50|548.73|546.53|548.73|546.53|548.73|546.53|548.73|546.53|0
1643656800000|2022-01-31 19:20:00|549.17|546.97|549.61|547.41|549.61|547.41|549.17|546.97|0
1643656810000|2022-01-31 19:20:10|550.04|547.84|550.26|548.06|550.48|548.28|550.04|547.84|0
1643656820000|2022-01-31 19:20:20|550.7|548.5|550.92|548.72|550.92|548.72|550.26|548.06|0
1643656830000|2022-01-31 19:20:30|551.14|548.94|550.04|547.84|551.14|548.94|550.04|547.84|0
1643656840000|2022-01-31 19:20:40|549.61|547.41|549.72|547.52|549.72|547.52|549.61|547.41|0
1643656850000|2022-01-31 19:20:50|550.04|547.84|550.04|547.84|550.04|547.84|549.82|547.62|0
1643656860000|2022-01-31 19:21:00|550.48|548.28|550.48|548.28|550.48|548.28|550.48|548.28|0
1643656870000|2022-01-31 19:21:10|550.38|548.18|550.26|548.06|550.38|548.18|550.26|548.06|0
1643656880000|2022-01-31 19:21:20|550.04|547.84|549.61|547.41|550.04|547.84|549.61|547.41|0
1643656890000|2022-01-31 19:21:30|549.94|547.74|549.82|547.62|549.94|547.74|549.61|547.41|0
1643656900000|2022-01-31 19:21:40|549.6|547.4|549.82|547.62|549.82|547.62|549.6|547.4|0
1643656910000|2022-01-31 19:21:50|549.6|547.4|549.6|547.4|549.6|547.4|549.39|547.19|0
1643656920000|2022-01-31 19:22:00|549.5|547.3|549.17|546.97|549.5|547.3|549.17|546.97|0
1643656930000|2022-01-31 19:22:10|548.95|546.75|549.17|546.97|549.17|546.97|548.95|546.75|0
1643656940000|2022-01-31 19:22:20|549.39|547.19|549.17|546.97|549.39|547.19|549.17|546.97|0
1643656950000|2022-01-31 19:22:30|548.73|546.53|548.41|546.21|548.73|546.53|548.29|546.09|0
1643656960000|2022-01-31 19:22:40|548.51|546.31|548.29|546.09|548.51|546.31|548.29|546.09|0
1643656970000|2022-01-31 19:22:50|548.63|546.43|548.29|546.09|548.63|546.43|548.29|546.09|0
1643656980000|2022-01-31 19:23:00|548.07|545.87|548.29|546.09|548.29|546.09|548.07|545.87|0
1643656990000|2022-01-31 19:23:10|548.51|546.31|547.86|545.66|548.51|546.31|547.86|545.66|0
1643657000000|2022-01-31 19:23:20|548.07|545.87|547.97|545.77|548.07|545.87|547.97|545.77|0
1643657010000|2022-01-31 19:23:30|547.86|545.66|547.86|545.66|547.86|545.66|547.86|545.66|0
1643657020000|2022-01-31 19:23:40|548.07|545.87|548.07|545.87|548.07|545.87|548.07|545.87|0
1643657030000|2022-01-31 19:23:50|547.86|545.66|547.64|545.44|547.97|545.77|547.64|545.44|0
1643657040000|2022-01-31 19:24:00|547.42|545.22|547.42|545.22|547.42|545.22|547.2|545|0
1643657050000|2022-01-31 19:24:10|546.98|544.78|546.11|543.91|546.98|544.78|546.11|543.91|0
1643657060000|2022-01-31 19:24:20|546.33|544.13|546.44|544.24|546.54|544.34|546.33|544.13|0
1643657070000|2022-01-31 19:24:30|546.76|544.56|546.98|544.78|546.98|544.78|546.76|544.56|0
1643657080000|2022-01-31 19:24:40|546.54|544.34|546.76|544.56|546.76|544.56|546.54|544.34|0
1643657090000|2022-01-31 19:24:50|546.98|544.78|547.2|545|547.2|545|546.98|544.78|0
1643657100000|2022-01-31 19:25:00|547.42|545.22|548.29|546.09|548.73|546.53|547.42|545.22|0
1643657110000|2022-01-31 19:25:10|548.19|545.99|547.86|545.66|548.19|545.99|547.86|545.66|0
1643657120000|2022-01-31 19:25:20|547.64|545.44|548.07|545.87|548.07|545.87|547.64|545.44|0
1643657130000|2022-01-31 19:25:30|547.75|545.55|546.76|544.56|547.75|545.55|546.76|544.56|0
1643657140000|2022-01-31 19:25:40|546.88|544.68|547.42|545.22|547.42|545.22|546.88|544.68|0
1643657150000|2022-01-31 19:25:50|547.64|545.44|548.07|545.87|548.41|546.21|547.64|545.44|0
1643657160000|2022-01-31 19:26:00|547.85|545.65|548.07|545.87|548.07|545.87|547.85|545.65|0
1643657170000|2022-01-31 19:26:10|547.2|545|546.54|544.34|547.2|545|546.54|544.34|0
1643657180000|2022-01-31 19:26:20|546.76|544.56|546.76|544.56|546.76|544.56|546.76|544.56|0
1643657190000|2022-01-31 19:26:30|546.33|544.13|546.98|544.78|546.98|544.78|546.33|544.13|0
1643657200000|2022-01-31 19:26:40|547.2|545|547.42|545.22|547.42|545.22|547.2|545|0
1643657210000|2022-01-31 19:26:50|546.98|544.78|546.76|544.56|546.98|544.78|546.76|544.56|0
1643657220000|2022-01-31 19:27:00|546.54|544.34|547.09|544.89|547.2|545|546.54|544.34|0
1643657230000|2022-01-31 19:27:10|547.2|545|546.66|544.46|547.2|545|546.66|544.46|0
1643657240000|2022-01-31 19:27:20|546.76|544.56|546.76|544.56|546.76|544.56|546.76|544.56|0
1643657250000|2022-01-31 19:27:30|546.98|544.78|546.76|544.56|546.98|544.78|546.76|544.56|0
1643657260000|2022-01-31 19:27:40|546.98|544.78|547.2|545|547.2|545|546.76|544.56|0
1643657270000|2022-01-31 19:27:50|547.64|545.44|547.64|545.44|547.64|545.44|547.53|545.33|0
1643657280000|2022-01-31 19:28:00|547.42|545.22|547.85|545.65|547.85|545.65|547.2|545|0
1643657290000|2022-01-31 19:28:10|547.64|545.44|547.42|545.22|547.64|545.44|547.42|545.22|0
1643657300000|2022-01-31 19:28:20|547.2|545|546.76|544.56|547.2|545|546.76|544.56|0
1643657320000|2022-01-31 19:28:40|546.54|544.34|546.54|544.34|546.76|544.56|546.54|544.34|0
1643657330000|2022-01-31 19:28:50|546.76|544.56|546.76|544.56|547.2|545|546.76|544.56|0
1643657340000|2022-01-31 19:29:00|546.33|544.13|546.33|544.13|546.33|544.13|546.33|544.13|0
1643657350000|2022-01-31 19:29:10|546.54|544.34|546.33|544.13|546.54|544.34|546.33|544.13|0
1643657360000|2022-01-31 19:29:20|546.11|543.91|546.33|544.13|546.33|544.13|546.11|543.91|0
1643657370000|2022-01-31 19:29:30|546.11|543.91|545.67|543.47|546.11|543.91|545.67|543.47|0
1643657380000|2022-01-31 19:29:40|546.11|543.91|545.89|543.69|546.11|543.91|545.89|543.69|0
1643657390000|2022-01-31 19:29:50|545.45|543.25|545.67|543.47|545.89|543.69|545.45|543.25|0
1643657410000|2022-01-31 19:30:10|546.11|543.91|546.11|543.91|546.33|544.13|546.11|543.91|0
1643657420000|2022-01-31 19:30:20|545.89|543.69|545.67|543.47|545.89|543.69|545.45|543.25|0
1643657430000|2022-01-31 19:30:30|545.89|543.69|545.89|543.69|545.89|543.69|545.67|543.47|0
1643657440000|2022-01-31 19:30:40|545.67|543.47|545.67|543.47|545.89|543.69|545.67|543.47|0
1643657450000|2022-01-31 19:30:50|545.78|543.58|545.67|543.47|545.89|543.69|545.67|543.47|0
1643657460000|2022-01-31 19:31:00|545.89|543.69|545.89|543.69|546.11|543.91|545.67|543.47|0
1643657480000|2022-01-31 19:31:20|546.11|543.91|546.32|544.12|546.32|544.12|546.11|543.91|0
1643657490000|2022-01-31 19:31:30|546.11|543.91|545.78|543.58|546.11|543.91|545.78|543.58|0
1643657500000|2022-01-31 19:31:40|545.67|543.47|546.11|543.91|546.11|543.91|545.45|543.25|0
1643657510000|2022-01-31 19:31:50|546.32|544.12|546.32|544.12|546.32|544.12|546.32|544.12|0
1643657520000|2022-01-31 19:32:00|546.76|544.56|546.76|544.56|546.98|544.78|546.76|544.56|0
1643657530000|2022-01-31 19:32:10|547.2|545|546.98|544.78|547.2|545|546.76|544.56|0
1643657540000|2022-01-31 19:32:20|547.42|545.22|547.42|545.22|547.42|545.22|547.42|545.22|0
1643657550000|2022-01-31 19:32:30|547.64|545.44|547.64|545.44|547.85|545.65|547.64|545.44|0
1643657560000|2022-01-31 19:32:40|547.63|545.43|547.2|545|547.63|545.43|547.2|545|0
1643657570000|2022-01-31 19:32:50|546.76|544.56|546.54|544.34|546.76|544.56|546.54|544.34|0
1643657580000|2022-01-31 19:33:00|546.76|544.56|547.2|545|547.2|545|546.76|544.56|0
1643657590000|2022-01-31 19:33:10|546.98|544.78|546.87|544.67|547.2|545|546.87|544.67|0
1643657600000|2022-01-31 19:33:20|546.76|544.56|546.98|544.78|546.98|544.78|546.76|544.56|0
1643657610000|2022-01-31 19:33:30|547.2|545|547.42|545.22|547.42|545.22|546.98|544.78|0
1643657620000|2022-01-31 19:33:40|547.2|545|547.2|545|547.2|545|547.2|545|0
1643657630000|2022-01-31 19:33:50|546.98|544.78|547.2|545|547.2|545|546.98|544.78|0
1643657640000|2022-01-31 19:34:00|547.42|545.22|547.63|545.43|547.63|545.43|547.42|545.22|0
1643657650000|2022-01-31 19:34:10|547.85|545.65|547.85|545.65|548.29|546.09|547.85|545.65|0
1643657660000|2022-01-31 19:34:20|547.2|545|546.98|544.78|547.42|545.22|546.98|544.78|0
1643657670000|2022-01-31 19:34:30|547.2|545|546.54|544.34|547.2|545|546.54|544.34|0
1643657680000|2022-01-31 19:34:40|546.76|544.56|546.54|544.34|546.76|544.56|546.54|544.34|0
1643657690000|2022-01-31 19:34:50|546.32|544.12|546.32|544.12|546.54|544.34|546.32|544.12|0
1643657700000|2022-01-31 19:35:00|546.11|543.91|546.11|543.91|546.32|544.12|546.11|543.91|0
1643657710000|2022-01-31 19:35:10|545.89|543.69|546.11|543.91|546.11|543.91|545.89|543.69|0
1643657720000|2022-01-31 19:35:20|545.89|543.69|545.67|543.47|545.89|543.69|545.45|543.25|0
1643657730000|2022-01-31 19:35:30|545.89|543.69|545.45|543.25|545.89|543.69|545.45|543.25|0
1643657740000|2022-01-31 19:35:40|545.67|543.47|545.56|543.36|545.67|543.47|545.56|543.36|0
1643657750000|2022-01-31 19:35:50|545.67|543.47|546.32|544.12|546.32|544.12|545.67|543.47|0
1643657760000|2022-01-31 19:36:00|546.66|544.46|546.54|544.34|546.66|544.46|546.32|544.12|0
1643657770000|2022-01-31 19:36:10|546.76|544.56|546.54|544.34|546.76|544.56|546.54|544.34|0
1643657780000|2022-01-31 19:36:20|546.32|544.12|546.54|544.34|546.54|544.34|546.32|544.12|0
1643657790000|2022-01-31 19:36:30|546.76|544.56|546.76|544.56|546.76|544.56|546.32|544.12|0
1643657800000|2022-01-31 19:36:40|546.98|544.78|546.76|544.56|547.2|545|546.76|544.56|0
1643657810000|2022-01-31 19:36:50|546.98|544.78|546.98|544.78|546.98|544.78|546.76|544.56|0
1643657820000|2022-01-31 19:37:00|546.76|544.56|547.2|545|547.2|545|546.76|544.56|0
1643657830000|2022-01-31 19:37:10|546.98|544.78|546.76|544.56|546.98|544.78|546.76|544.56|0
1643657840000|2022-01-31 19:37:20|546.54|544.34|546.54|544.34|546.54|544.34|546.54|544.34|0
1643657850000|2022-01-31 19:37:30|546.32|544.12|546.54|544.34|546.54|544.34|545.89|543.69|0
1643657860000|2022-01-31 19:37:40|546.76|544.56|546.54|544.34|546.76|544.56|546.32|544.12|0
1643657870000|2022-01-31 19:37:50|546.32|544.12|546.32|544.12|546.54|544.34|546.32|544.12|0
1643657880000|2022-01-31 19:38:00|546.54|544.34|547.42|545.22|547.42|545.22|546.54|544.34|0
1643657890000|2022-01-31 19:38:10|547.2|545|547.09|544.89|547.2|545|546.98|544.78|0
1643657900000|2022-01-31 19:38:20|547.42|545.22|547.63|545.43|547.63|545.43|547.42|545.22|0
1643657910000|2022-01-31 19:38:30|547.42|545.22|547.42|545.22|547.42|545.22|547.2|545|0
1643657920000|2022-01-31 19:38:40|547.2|545|547.2|545|547.63|545.43|547.2|545|0
1643657930000|2022-01-31 19:38:50|546.98|544.78|546.98|544.78|546.98|544.78|546.76|544.56|0
1643657940000|2022-01-31 19:39:00|546.76|544.56|546.98|544.78|546.98|544.78|546.76|544.56|0
1643657950000|2022-01-31 19:39:10|546.87|544.67|547.2|545|547.2|545|546.87|544.67|0
1643657960000|2022-01-31 19:39:20|547.31|545.11|546.98|544.78|547.31|545.11|546.98|544.78|0
1643657970000|2022-01-31 19:39:30|546.76|544.56|546.98|544.78|546.98|544.78|546.76|544.56|0
1643657980000|2022-01-31 19:39:40|547.41|545.21|547.2|545|547.41|545.21|547.2|545|0
1643657990000|2022-01-31 19:39:50|547.41|545.21|547.2|545|547.41|545.21|547.2|545|0
1643658000000|2022-01-31 19:40:00|546.76|544.56|546.54|544.34|546.76|544.56|546.54|544.34|0
1643658010000|2022-01-31 19:40:10|546.76|544.56|546.76|544.56|546.76|544.56|546.54|544.34|0
1643658020000|2022-01-31 19:40:20|546.98|544.78|546.98|544.78|546.98|544.78|546.76|544.56|0
1643658030000|2022-01-31 19:40:30|546.76|544.56|546.76|544.56|546.98|544.78|546.76|544.56|0
1643658040000|2022-01-31 19:40:40|546.54|544.34|546.54|544.34|546.76|544.56|546.54|544.34|0
1643658050000|2022-01-31 19:40:50|546.32|544.12|546.76|544.56|546.76|544.56|546.32|544.12|0
1643658060000|2022-01-31 19:41:00|546.54|544.34|546.98|544.78|547.2|545|546.54|544.34|0
1643658070000|2022-01-31 19:41:10|547.2|545|547.41|545.21|547.63|545.43|547.2|545|0
1643658080000|2022-01-31 19:41:20|547.2|545|547.41|545.21|547.41|545.21|547.2|545|0
1643658090000|2022-01-31 19:41:30|547.63|545.43|547.53|545.33|547.63|545.43|547.53|545.33|0
1643658100000|2022-01-31 19:41:40|547.63|545.43|547.63|545.43|547.63|545.43|547.41|545.21|0
1643658110000|2022-01-31 19:41:50|547.85|545.65|547.41|545.21|547.85|545.65|547.41|545.21|0
1643658120000|2022-01-31 19:42:00|547.2|545|546.76|544.56|547.2|545|546.76|544.56|0
1643658130000|2022-01-31 19:42:10|546.98|544.78|546.98|544.78|547.2|545|546.98|544.78|0
1643658140000|2022-01-31 19:42:20|547.2|545|547.2|545|547.2|545|546.98|544.78|0
1643658150000|2022-01-31 19:42:30|546.98|544.78|546.76|544.56|546.98|544.78|546.76|544.56|0
1643658160000|2022-01-31 19:42:40|546.98|544.78|546.98|544.78|546.98|544.78|546.98|544.78|0
1643658170000|2022-01-31 19:42:50|546.76|544.56|546.76|544.56|546.98|544.78|546.76|544.56|0
1643658180000|2022-01-31 19:43:00|546.54|544.34|546.32|544.12|546.54|544.34|546.32|544.12|0
1643658190000|2022-01-31 19:43:10|546.1|543.9|546.54|544.34|546.54|544.34|546.1|543.9|0
1643658200000|2022-01-31 19:43:20|546.76|544.56|546.98|544.78|546.98|544.78|546.76|544.56|0
1643658210000|2022-01-31 19:43:30|547.2|545|546.98|544.78|547.2|545|546.98|544.78|0
1643658220000|2022-01-31 19:43:40|547.09|544.89|546.98|544.78|547.09|544.89|546.98|544.78|0
1643658230000|2022-01-31 19:43:50|546.76|544.56|546.87|544.67|547.2|545|546.76|544.56|0
1643658240000|2022-01-31 19:44:00|546.98|544.78|546.98|544.78|546.98|544.78|546.76|544.56|0
1643658250000|2022-01-31 19:44:10|546.87|544.67|546.1|543.9|546.87|544.67|546.1|543.9|0
1643658260000|2022-01-31 19:44:20|546.32|544.12|546.32|544.12|546.32|544.12|546.32|544.12|0
1643658270000|2022-01-31 19:44:30|546.54|544.34|546.54|544.34|546.76|544.56|546.54|544.34|0
1643658280000|2022-01-31 19:44:40|546.76|544.56|546.54|544.34|546.76|544.56|546.54|544.34|0
1643658290000|2022-01-31 19:44:50|546.32|544.12|546.32|544.12|546.54|544.34|546.22|544.02|0
1643658300000|2022-01-31 19:45:00|546.1|543.9|546.1|543.9|546.1|543.9|546.1|543.9|0
1643658310000|2022-01-31 19:45:10|546.54|544.34|546.76|544.56|546.98|544.78|546.32|544.12|0
1643658320000|2022-01-31 19:45:20|546.65|544.45|545.89|543.69|546.65|544.45|545.89|543.69|0
1643658330000|2022-01-31 19:45:30|545.67|543.47|545.67|543.47|545.67|543.47|545.67|543.47|0
1643658340000|2022-01-31 19:45:40|545.89|543.69|545.67|543.47|545.89|543.69|545.67|543.47|0
1643658350000|2022-01-31 19:45:50|545.89|543.69|545.89|543.69|545.89|543.69|545.89|543.69|0
1643658360000|2022-01-31 19:46:00|545.67|543.47|545.67|543.47|545.67|543.47|545.67|543.47|0
1643658370000|2022-01-31 19:46:10|545.89|543.69|546.1|543.9|546.1|543.9|545.89|543.69|0
1643658390000|2022-01-31 19:46:30|546.32|544.12|547.2|545|547.2|545|546.32|544.12|0
1643658400000|2022-01-31 19:46:40|546.98|544.78|546.98|544.78|546.98|544.78|546.98|544.78|0
1643658410000|2022-01-31 19:46:50|546.76|544.56|546.98|544.78|546.98|544.78|546.76|544.56|0
1643658420000|2022-01-31 19:47:00|547.19|544.99|546.54|544.34|547.19|544.99|546.54|544.34|0
1643658430000|2022-01-31 19:47:10|546.76|544.56|547.85|545.65|547.85|545.65|546.76|544.56|0
1643658440000|2022-01-31 19:47:20|547.96|545.76|547.85|545.65|548.07|545.87|547.85|545.65|0
1643658450000|2022-01-31 19:47:30|547.96|545.76|548.07|545.87|548.07|545.87|547.96|545.76|0
1643658460000|2022-01-31 19:47:40|548.29|546.09|548.72|546.52|548.94|546.74|548.29|546.09|0
1643658470000|2022-01-31 19:47:50|548.94|546.74|549.82|547.62|549.82|547.62|548.94|546.74|0
1643658480000|2022-01-31 19:48:00|549.6|547.4|549.6|547.4|549.6|547.4|549.38|547.18|0
1643658490000|2022-01-31 19:48:10|549.38|547.18|549.38|547.18|549.38|547.18|549.38|547.18|0
1643658500000|2022-01-31 19:48:20|549.16|546.96|549.6|547.4|549.6|547.4|549.16|546.96|0
1643658510000|2022-01-31 19:48:30|549.38|547.18|549.38|547.18|549.6|547.4|549.38|547.18|0
1643658520000|2022-01-31 19:48:40|549.6|547.4|549.38|547.18|549.6|547.4|549.38|547.18|0
1643658540000|2022-01-31 19:49:00|549.16|546.96|548.94|546.74|549.38|547.18|548.94|546.74|0
1643658550000|2022-01-31 19:49:10|548.84|546.64|548.72|546.52|548.94|546.74|548.72|546.52|0
1643658560000|2022-01-31 19:49:20|548.29|546.09|548.29|546.09|548.29|546.09|548.18|545.98|0
1643658570000|2022-01-31 19:49:30|548.51|546.31|548.72|546.52|548.72|546.52|548.51|546.31|0
1643658580000|2022-01-31 19:49:40|548.51|546.31|548.51|546.31|548.51|546.31|548.29|546.09|0
1643658590000|2022-01-31 19:49:50|548.29|546.09|548.72|546.52|548.72|546.52|548.29|546.09|0
1643658600000|2022-01-31 19:50:00|548.51|546.31|548.07|545.87|548.51|546.31|548.07|545.87|0
1643658610000|2022-01-31 19:50:10|547.41|545.21|547.41|545.21|547.63|545.43|547.41|545.21|0
1643658620000|2022-01-31 19:50:20|547.63|545.43|547.53|545.33|547.63|545.43|547.41|545.21|0
1643658630000|2022-01-31 19:50:30|547.41|545.21|547.63|545.43|547.63|545.43|547.41|545.21|0
1643658640000|2022-01-31 19:50:40|547.74|545.54|548.29|546.09|548.29|546.09|547.74|545.54|0
1643658650000|2022-01-31 19:50:50|548.51|546.31|548.29|546.09|548.51|546.31|548.29|546.09|0
1643658660000|2022-01-31 19:51:00|548.94|546.74|549.16|546.96|549.16|546.96|548.72|546.52|0
1643658670000|2022-01-31 19:51:10|549.38|547.18|548.72|546.52|549.38|547.18|548.72|546.52|0
1643658680000|2022-01-31 19:51:20|548.62|546.42|548.29|546.09|548.62|546.42|548.29|546.09|0
1643658690000|2022-01-31 19:51:30|548.07|545.87|547.63|545.43|548.07|545.87|547.63|545.43|0
1643658700000|2022-01-31 19:51:40|547.85|545.65|548.18|545.98|548.18|545.98|547.85|545.65|0
1643658710000|2022-01-31 19:51:50|548.29|546.09|548.18|545.98|548.51|546.31|548.18|545.98|0
1643658720000|2022-01-31 19:52:00|547.85|545.65|547.85|545.65|548.07|545.87|547.85|545.65|0
1643658730000|2022-01-31 19:52:10|548.07|545.87|547.96|545.76|548.07|545.87|547.85|545.65|0
1643658740000|2022-01-31 19:52:20|548.5|546.3|548.72|546.52|548.94|546.74|548.4|546.2|0
1643658750000|2022-01-31 19:52:30|549.16|546.96|549.16|546.96|549.38|547.18|549.16|546.96|0
1643658760000|2022-01-31 19:52:40|548.94|546.74|548.72|546.52|548.94|546.74|548.72|546.52|0
1643658770000|2022-01-31 19:52:50|548.94|546.74|548.72|546.52|548.94|546.74|548.72|546.52|0
1643658780000|2022-01-31 19:53:00|548.5|546.3|548.72|546.52|548.94|546.74|548.5|546.3|0
1643658790000|2022-01-31 19:53:10|548.5|546.3|550.04|547.84|550.04|547.84|548.5|546.3|0
1643658800000|2022-01-31 19:53:20|549.82|547.62|550.47|548.27|550.47|548.27|549.82|547.62|0
1643658810000|2022-01-31 19:53:30|550.04|547.84|549.82|547.62|550.04|547.84|549.82|547.62|0
1643658820000|2022-01-31 19:53:40|550.04|547.84|550.25|548.05|550.25|548.05|550.04|547.84|0
1643658830000|2022-01-31 19:53:50|550.15|547.95|550.04|547.84|550.15|547.95|550.04|547.84|0
1643658840000|2022-01-31 19:54:00|549.71|547.51|548.94|546.74|549.82|547.62|548.94|546.74|0
1643658850000|2022-01-31 19:54:10|549.16|546.96|548.94|546.74|549.16|546.96|548.94|546.74|0
1643658860000|2022-01-31 19:54:20|549.16|546.96|549.38|547.18|549.38|547.18|549.16|546.96|0
1643658870000|2022-01-31 19:54:30|549.6|547.4|550.25|548.05|550.25|548.05|549.6|547.4|0
1643658880000|2022-01-31 19:54:40|550.04|547.84|549.6|547.4|550.04|547.84|549.6|547.4|0
1643658890000|2022-01-31 19:54:50|549.82|547.62|549.6|547.4|549.82|547.62|549.6|547.4|0
1643658900000|2022-01-31 19:55:00|549.38|547.18|549.38|547.18|549.38|547.18|549.38|547.18|0
1643658910000|2022-01-31 19:55:10|549.27|547.07|549.16|546.96|549.27|547.07|549.16|546.96|0
1643658920000|2022-01-31 19:55:20|548.94|546.74|549.16|546.96|549.16|546.96|548.72|546.52|0
1643658930000|2022-01-31 19:55:30|548.94|546.74|548.94|546.74|548.94|546.74|548.94|546.74|0
1643658940000|2022-01-31 19:55:40|549.16|546.96|549.16|546.96|549.16|546.96|548.94|546.74|0
1643658950000|2022-01-31 19:55:50|548.94|546.74|548.94|546.74|549.16|546.96|548.94|546.74|0
1643658960000|2022-01-31 19:56:00|548.5|546.3|548.07|545.87|548.5|546.3|548.07|545.87|0
1643658970000|2022-01-31 19:56:10|547.85|545.65|548.29|546.09|548.29|546.09|547.85|545.65|0
1643658980000|2022-01-31 19:56:20|547.85|545.65|547.85|545.65|547.85|545.65|547.63|545.43|0
1643658990000|2022-01-31 19:56:30|547.63|545.43|547.85|545.65|547.85|545.65|547.63|545.43|0
1643659000000|2022-01-31 19:56:40|547.63|545.43|548.07|545.87|548.07|545.87|547.63|545.43|0
1643659010000|2022-01-31 19:56:50|547.85|545.65|548.07|545.87|548.07|545.87|547.85|545.65|0
1643659020000|2022-01-31 19:57:00|547.85|545.65|547.63|545.43|547.85|545.65|547.63|545.43|0
1643659030000|2022-01-31 19:57:10|547.41|545.21|546.76|544.56|547.63|545.43|546.76|544.56|0
1643659040000|2022-01-31 19:57:20|546.97|544.77|547.19|544.99|547.19|544.99|546.76|544.56|0
1643659050000|2022-01-31 19:57:30|546.97|544.77|547.09|544.89|547.09|544.89|546.97|544.77|0
1643659060000|2022-01-31 19:57:40|546.97|544.77|546.54|544.34|546.97|544.77|546.54|544.34|0
1643659070000|2022-01-31 19:57:50|546.32|544.12|546.76|544.56|546.76|544.56|546.32|544.12|0
1643659080000|2022-01-31 19:58:00|546.97|544.77|547.19|544.99|547.19|544.99|546.97|544.77|0
1643659090000|2022-01-31 19:58:10|546.97|544.77|546.97|544.77|547.19|544.99|546.97|544.77|0
1643659100000|2022-01-31 19:58:20|546.87|544.67|548.28|546.08|548.28|546.08|546.76|544.56|0
1643659110000|2022-01-31 19:58:30|548.07|545.87|547.85|545.65|548.07|545.87|547.63|545.43|0
1643659120000|2022-01-31 19:58:40|548.07|545.87|548.5|546.3|548.5|546.3|548.07|545.87|0
1643659130000|2022-01-31 19:58:50|548.28|546.08|548.07|545.87|548.28|546.08|548.07|545.87|0
1643659140000|2022-01-31 19:59:00|547.63|545.43|547.63|545.43|547.85|545.65|547.63|545.43|0
1643659150000|2022-01-31 19:59:10|547.85|545.65|548.07|545.87|548.07|545.87|547.85|545.65|0
1643659160000|2022-01-31 19:59:20|547.85|545.65|547.63|545.43|547.85|545.65|547.63|545.43|0
1643659170000|2022-01-31 19:59:30|547.85|545.65|548.07|545.87|548.28|546.08|547.85|545.65|0
1643659180000|2022-01-31 19:59:40|547.96|545.76|547.85|545.65|548.28|546.08|547.85|545.65|0
1643659190000|2022-01-31 19:59:50|548.07|545.87|548.07|545.87|548.07|545.87|547.85|545.65|0
1643659200000|2022-01-31 20:00:00|548.18|545.98|547.85|545.65|548.28|546.08|547.63|545.43|0
1643659210000|2022-01-31 20:00:10|548.28|546.08|547.85|545.65|548.28|546.08|547.85|545.65|0
1643659220000|2022-01-31 20:00:20|548.07|545.87|547.85|545.65|548.07|545.87|547.85|545.65|0
1643659230000|2022-01-31 20:00:30|547.63|545.43|547.63|545.43|547.63|545.43|547.41|545.21|0
1643659240000|2022-01-31 20:00:40|547.41|545.21|546.97|544.77|547.41|545.21|546.97|544.77|0
1643659250000|2022-01-31 20:00:50|546.76|544.56|546.76|544.56|546.76|544.56|546.54|544.34|0
1643659260000|2022-01-31 20:01:00|546.32|544.12|546.97|544.77|547.41|545.21|546.32|544.12|0
1643659270000|2022-01-31 20:01:10|547.19|544.99|547.41|545.21|547.41|545.21|547.19|544.99|0
1643659280000|2022-01-31 20:01:20|547.19|544.99|546.76|544.56|547.19|544.99|546.54|544.34|0
1643659290000|2022-01-31 20:01:30|546.97|544.77|547.41|545.21|547.41|545.21|546.97|544.77|0
1643659300000|2022-01-31 20:01:40|547.63|545.43|547.19|544.99|547.63|545.43|547.19|544.99|0
1643659310000|2022-01-31 20:01:50|546.97|544.77|547.41|545.21|547.63|545.43|546.97|544.77|0
1643659320000|2022-01-31 20:02:00|547.19|544.99|547.19|544.99|547.19|544.99|546.87|544.67|0
1643659330000|2022-01-31 20:02:10|547.41|545.21|547.63|545.43|547.63|545.43|547.41|545.21|0
1643659340000|2022-01-31 20:02:20|547.85|545.65|548.07|545.87|548.07|545.87|547.85|545.65|0
1643659350000|2022-01-31 20:02:30|548.28|546.08|549.16|546.96|549.16|546.96|548.28|546.08|0
1643659360000|2022-01-31 20:02:40|548.94|546.74|548.28|546.08|548.94|546.74|548.28|546.08|0
1643659370000|2022-01-31 20:02:50|548.07|545.87|548.28|546.08|548.28|546.08|548.07|545.87|0
1643659380000|2022-01-31 20:03:00|548.07|545.87|548.07|545.87|548.07|545.87|547.85|545.65|0
1643659390000|2022-01-31 20:03:10|548.5|546.3|548.5|546.3|548.72|546.52|548.5|546.3|0
1643659400000|2022-01-31 20:03:20|548.28|546.08|548.07|545.87|548.28|546.08|548.07|545.87|0
1643659410000|2022-01-31 20:03:30|547.85|545.65|548.07|545.87|548.07|545.87|547.63|545.43|0
1643659420000|2022-01-31 20:03:40|547.85|545.65|547.85|545.65|547.85|545.65|547.63|545.43|0
1643659430000|2022-01-31 20:03:50|548.07|545.87|547.63|545.43|548.07|545.87|547.63|545.43|0
1643659440000|2022-01-31 20:04:00|547.41|545.21|547.41|545.21|547.63|545.43|547.41|545.21|0
1643659450000|2022-01-31 20:04:10|547.63|545.43|546.97|544.77|547.63|545.43|546.97|544.77|0
1643659460000|2022-01-31 20:04:20|547.41|545.21|547.41|545.21|547.41|545.21|547.41|545.21|0
1643659470000|2022-01-31 20:04:30|547.19|544.99|547.41|545.21|547.41|545.21|547.19|544.99|0
1643659480000|2022-01-31 20:04:40|547.19|544.99|546.97|544.77|547.19|544.99|546.97|544.77|0
1643659490000|2022-01-31 20:04:50|547.19|544.99|547.41|545.21|547.63|545.43|547.19|544.99|0
1643659500000|2022-01-31 20:05:00|547.63|545.43|547.63|545.43|547.85|545.65|547.63|545.43|0
1643659510000|2022-01-31 20:05:10|547.41|545.21|547.41|545.21|547.63|545.43|547.41|545.21|0
1643659520000|2022-01-31 20:05:20|547.19|544.99|546.97|544.77|547.19|544.99|546.97|544.77|0
1643659530000|2022-01-31 20:05:30|547.19|544.99|547.09|544.89|547.19|544.99|546.75|544.55|0
1643659540000|2022-01-31 20:05:40|546.97|544.77|547.41|545.21|547.41|545.21|546.97|544.77|0
1643659550000|2022-01-31 20:05:50|547.63|545.43|547.63|545.43|547.85|545.65|547.63|545.43|0
1643659560000|2022-01-31 20:06:00|547.85|545.65|547.63|545.43|547.85|545.65|547.63|545.43|0
1643659570000|2022-01-31 20:06:10|548.06|545.86|548.72|546.52|548.94|546.74|548.06|545.86|0
1643659580000|2022-01-31 20:06:20|548.5|546.3|548.06|545.86|548.72|546.52|548.06|545.86|0
1643659590000|2022-01-31 20:06:30|548.28|546.08|548.5|546.3|548.5|546.3|548.28|546.08|0
1643659600000|2022-01-31 20:06:40|548.28|546.08|548.5|546.3|548.5|546.3|548.06|545.86|0
1643659610000|2022-01-31 20:06:50|548.94|546.74|548.72|546.52|548.94|546.74|548.72|546.52|0
1643659620000|2022-01-31 20:07:00|548.94|546.74|549.38|547.18|549.38|547.18|548.72|546.52|0
1643659630000|2022-01-31 20:07:10|549.81|547.61|549.6|547.4|549.93|547.73|549.6|547.4|0
1643659640000|2022-01-31 20:07:20|548.94|546.74|549.38|547.18|549.38|547.18|548.94|546.74|0
1643659650000|2022-01-31 20:07:30|549.16|546.96|549.27|547.07|549.27|547.07|549.16|546.96|0
1643659660000|2022-01-31 20:07:40|549.6|547.4|550.47|548.27|550.47|548.27|549.6|547.4|0
1643659670000|2022-01-31 20:07:50|550.03|547.83|549.93|547.73|550.03|547.83|549.81|547.61|0
1643659680000|2022-01-31 20:08:00|550.03|547.83|550.25|548.05|550.47|548.27|550.03|547.83|0
1643659690000|2022-01-31 20:08:10|550.03|547.83|550.69|548.49|550.69|548.49|550.03|547.83|0
1643659700000|2022-01-31 20:08:20|551.57|549.37|552.22|550.02|552.22|550.02|551.57|549.37|0
1643659710000|2022-01-31 20:08:30|552.44|550.24|553.1|550.9|553.32|551.12|552.44|550.24|0
1643659720000|2022-01-31 20:08:40|552.88|550.68|553.32|551.12|553.32|551.12|552.44|550.24|0
1643659730000|2022-01-31 20:08:50|553.1|550.9|552.66|550.46|553.1|550.9|552.66|550.46|0
1643659740000|2022-01-31 20:09:00|552.44|550.24|552.66|550.46|552.66|550.46|552.44|550.24|0
1643659750000|2022-01-31 20:09:10|552.44|550.24|553.54|551.34|553.54|551.34|552.44|550.24|0
1643659760000|2022-01-31 20:09:20|553.98|551.78|553.98|551.78|554.85|552.65|553.98|551.78|0
1643659770000|2022-01-31 20:09:30|554.42|552.22|554.2|552|554.42|552.22|554.2|552|0
1643659780000|2022-01-31 20:09:40|553.98|551.78|554.42|552.22|554.42|552.22|553.76|551.56|0
1643659790000|2022-01-31 20:09:50|554.41|552.21|555.73|553.53|555.73|553.53|554.41|552.21|0
1643659800000|2022-01-31 20:10:00|555.07|552.87|554.41|552.21|555.07|552.87|554.41|552.21|0
1643659810000|2022-01-31 20:10:10|553.98|551.78|554.53|552.33|554.85|552.65|553.98|551.78|0
1643659820000|2022-01-31 20:10:20|554.63|552.43|554.63|552.43|554.63|552.43|554.63|552.43|0
1643659830000|2022-01-31 20:10:30|554.41|552.21|555.07|552.87|555.07|552.87|554.41|552.21|0
1643659840000|2022-01-31 20:10:40|554.85|552.65|556.61|554.41|556.61|554.41|554.85|552.65|0
1643659850000|2022-01-31 20:10:50|556.39|554.19|557.27|555.07|557.27|555.07|556.39|554.19|0
1643659860000|2022-01-31 20:11:00|557.6|555.4|558.37|556.17|558.37|556.17|557.6|555.4|0
1643659870000|2022-01-31 20:11:10|558.15|555.95|557.27|555.07|558.15|555.95|557.27|555.07|0
1643659880000|2022-01-31 20:11:20|557.49|555.29|557.05|554.85|557.49|555.29|557.05|554.85|0
1643659890000|2022-01-31 20:11:30|557.27|555.07|557.27|555.07|557.27|555.07|557.05|554.85|0
1643659900000|2022-01-31 20:11:40|557.05|554.85|557.05|554.85|557.05|554.85|556.83|554.63|0
1643659910000|2022-01-31 20:11:50|557.27|555.07|557.49|555.29|557.93|555.73|557.27|555.07|0
1643659920000|2022-01-31 20:12:00|557.93|555.73|559.03|556.83|559.03|556.83|557.93|555.73|0
1643659930000|2022-01-31 20:12:10|559.69|557.49|559.91|557.71|559.91|557.71|559.69|557.49|0
1643659940000|2022-01-31 20:12:20|559.47|557.27|559.58|557.38|559.69|557.49|559.47|557.27|0
1643659950000|2022-01-31 20:12:30|559.91|557.71|560.35|558.15|560.57|558.37|559.91|557.71|0
1643659960000|2022-01-31 20:12:40|561.45|559.25|561.45|559.25|561.67|559.47|561.23|559.03|0
1643659970000|2022-01-31 20:12:50|560.79|558.59|560.57|558.37|561.01|558.81|560.57|558.37|0
1643659980000|2022-01-31 20:13:00|559.47|557.27|560.79|558.59|561.01|558.81|559.47|557.27|0
1643659990000|2022-01-31 20:13:10|561.01|558.81|561.23|559.03|561.23|559.03|560.57|558.37|0
1643660000000|2022-01-31 20:13:20|561.01|558.81|561.23|559.03|561.23|559.03|561.01|558.81|0
1643660010000|2022-01-31 20:13:30|561.45|559.25|563.11|560.91|563.44|561.24|561.45|559.25|0
1643660020000|2022-01-31 20:13:40|563.44|561.24|563|560.8|563.44|561.24|563|560.8|0
1643660030000|2022-01-31 20:13:50|562.55|560.35|562.11|559.91|562.55|560.35|561.89|559.69|0
1643660040000|2022-01-31 20:14:00|561.89|559.69|561.79|559.59|561.89|559.69|561.79|559.59|0
1643660050000|2022-01-31 20:14:10|562.11|559.91|562.33|560.13|562.33|560.13|561.67|559.47|0
1643660060000|2022-01-31 20:14:20|562.55|560.35|564.76|562.56|564.76|562.56|562.33|560.13|0
1643660070000|2022-01-31 20:14:30|564.54|562.34|566.09|563.89|566.09|563.89|564.54|562.34|0
1643660080000|2022-01-31 20:14:40|565.2|563|565.2|563|565.2|563|564.76|562.56|0
1643660090000|2022-01-31 20:14:50|564.98|562.78|564.76|562.56|564.98|562.78|564.76|562.56|0
1643660100000|2022-01-31 20:15:00|564.98|562.78|565.2|563|565.2|563|564.98|562.78|0
1643660110000|2022-01-31 20:15:10|565.32|563.12|564.32|562.12|565.32|563.12|564.32|562.12|0
1643660120000|2022-01-31 20:15:20|563.66|561.46|563.33|561.13|563.66|561.46|563|560.8|0
1643660130000|2022-01-31 20:15:30|563.22|561.02|562.77|560.57|563.22|561.02|562.77|560.57|0
1643660140000|2022-01-31 20:15:40|562.55|560.35|561.45|559.25|562.55|560.35|561.45|559.25|0
1643660150000|2022-01-31 20:15:50|561.23|559.03|562.77|560.57|562.77|560.57|561.23|559.03|0
1643660160000|2022-01-31 20:16:00|563|560.8|562.77|560.57|563|560.8|562.55|560.35|0
1643660170000|2022-01-31 20:16:10|563.22|561.02|564.32|562.12|564.32|562.12|563.22|561.02|0
1643660180000|2022-01-31 20:16:20|563.99|561.79|562.77|560.57|563.99|561.79|562.77|560.57|0
1643660190000|2022-01-31 20:16:30|563.22|561.02|563.44|561.24|563.44|561.24|563|560.8|0
1643660200000|2022-01-31 20:16:40|563.11|560.91|564.32|562.12|564.32|562.12|563|560.8|0
1643660210000|2022-01-31 20:16:50|564.21|562.01|564.1|561.9|564.21|562.01|563.88|561.68|0
1643660220000|2022-01-31 20:17:00|564.54|562.34|565.2|563|565.2|563|564.32|562.12|0
1643660230000|2022-01-31 20:17:10|565.87|563.67|564.98|562.78|565.87|563.67|564.98|562.78|0
1643660240000|2022-01-31 20:17:20|564.76|562.56|566.75|564.55|566.75|564.55|564.76|562.56|0
1643660250000|2022-01-31 20:17:30|567.19|564.99|566.97|564.77|567.19|564.99|566.75|564.55|0
1643660260000|2022-01-31 20:17:40|565.64|563.44|565.42|563.22|566.09|563.89|565.42|563.22|0
1643660270000|2022-01-31 20:17:50|564.76|562.56|564.98|562.78|565.2|563|564.76|562.56|0
1643660280000|2022-01-31 20:18:00|565.32|563.12|566.09|563.89|566.31|564.11|565.32|563.12|0
1643660290000|2022-01-31 20:18:10|566.2|564|565.64|563.44|566.2|564|565.64|563.44|0
1643660300000|2022-01-31 20:18:20|565.87|563.67|565.64|563.44|565.87|563.67|565.42|563.22|0
1643660310000|2022-01-31 20:18:30|565.42|563.22|565.87|563.67|565.87|563.67|565.42|563.22|0
1643660320000|2022-01-31 20:18:40|566.09|563.89|568.3|566.1|568.3|566.1|566.09|563.89|0
1643660330000|2022-01-31 20:18:50|567.63|565.43|566.97|564.77|567.86|565.66|566.97|564.77|0
1643660340000|2022-01-31 20:19:00|566.53|564.33|567.86|565.66|567.86|565.66|566.53|564.33|0
1643660350000|2022-01-31 20:19:10|568.08|565.88|568.41|566.21|568.52|566.32|568.08|565.88|0
1643660360000|2022-01-31 20:19:20|568.3|566.1|567.75|565.55|568.74|566.54|567.75|565.55|0
1643660370000|2022-01-31 20:19:30|567.86|565.66|567.86|565.66|568.08|565.88|567.86|565.66|0
1643660380000|2022-01-31 20:19:40|568.08|565.88|567.41|565.21|568.08|565.88|567.41|565.21|0
1643660390000|2022-01-31 20:19:50|566.53|564.33|566.53|564.33|566.53|564.33|566.53|564.33|0
1643660400000|2022-01-31 20:20:00|566.97|564.77|564.54|562.34|566.97|564.77|564.54|562.34|0
1643660410000|2022-01-31 20:20:10|564.32|562.12|564.1|561.9|564.32|562.12|564.1|561.9|0
1643660420000|2022-01-31 20:20:20|563.88|561.68|563.11|560.91|564.1|561.9|562.99|560.79|0
1643660430000|2022-01-31 20:20:30|563.99|561.79|563.66|561.46|564.32|562.12|563.66|561.46|0
1643660440000|2022-01-31 20:20:40|563.44|561.24|563.88|561.68|563.88|561.68|563.44|561.24|0
1643660450000|2022-01-31 20:20:50|563.66|561.46|564.65|562.45|565.2|563|563.66|561.46|0
1643660460000|2022-01-31 20:21:00|563.88|561.68|563.66|561.46|563.88|561.68|563.44|561.24|0
1643660470000|2022-01-31 20:21:10|563.88|561.68|563.21|561.01|563.88|561.68|563.21|561.01|0
1643660480000|2022-01-31 20:21:20|563.33|561.13|563.21|561.01|563.33|561.13|563.21|561.01|0
1643660490000|2022-01-31 20:21:30|563.44|561.24|563.44|561.24|563.44|561.24|563.21|561.01|0
1643660500000|2022-01-31 20:21:40|563.88|561.68|563.66|561.46|564.21|562.01|563.44|561.24|0
1643660510000|2022-01-31 20:21:50|563.44|561.24|561.67|559.47|563.44|561.24|561.67|559.47|0
1643660520000|2022-01-31 20:22:00|561.23|559.03|560.57|558.37|561.23|559.03|560.57|558.37|0
1643660530000|2022-01-31 20:22:10|561.23|559.03|560.54|558.34|561.23|559.03|560.54|558.34|0
1643660540000|2022-01-31 20:22:20|559.99|557.79|559|556.8|559.99|557.79|559|556.8|0
1643660550000|2022-01-31 20:22:30|558.78|556.58|558.11|555.91|558.78|556.58|558.11|555.91|0
1643660560000|2022-01-31 20:22:40|557.89|555.69|557.89|555.69|557.89|555.69|557.23|555.03|0
1643660570000|2022-01-31 20:22:50|557.67|555.47|557.01|554.81|557.67|555.47|557.01|554.81|0
1643660580000|2022-01-31 20:23:00|556.57|554.37|557.67|555.47|557.89|555.69|556.57|554.37|0
1643660590000|2022-01-31 20:23:10|556.58|554.38|555.92|553.72|556.58|554.38|555.92|553.72|0
1643660600000|2022-01-31 20:23:20|555.04|552.84|556.14|553.94|556.14|553.94|555.04|552.84|0
1643660610000|2022-01-31 20:23:30|556.58|554.38|556.47|554.27|556.58|554.38|556.14|553.94|0
1643660620000|2022-01-31 20:23:40|556.36|554.16|556.36|554.16|556.36|554.16|556.14|553.94|0
1643660630000|2022-01-31 20:23:50|556.14|553.94|555.26|553.06|556.14|553.94|555.26|553.06|0
1643660640000|2022-01-31 20:24:00|555.04|552.84|555.7|553.5|555.7|553.5|555.04|552.84|0
1643660650000|2022-01-31 20:24:10|555.92|553.72|555.48|553.28|555.92|553.72|555.48|553.28|0
1643660660000|2022-01-31 20:24:20|555.37|553.17|555.37|553.17|555.48|553.28|555.37|553.17|0
1643660670000|2022-01-31 20:24:30|556.36|554.16|556.58|554.38|556.69|554.49|556.36|554.16|0
1643660680000|2022-01-31 20:24:40|556.36|554.16|556.36|554.16|556.36|554.16|556.14|553.94|0
1643660690000|2022-01-31 20:24:50|556.58|554.38|556.14|553.94|556.58|554.38|556.14|553.94|0
1643660700000|2022-01-31 20:25:00|556.36|554.16|555.26|553.06|556.36|554.16|555.26|553.06|0
1643660710000|2022-01-31 20:25:10|554.6|552.4|553.73|551.53|554.6|552.4|553.73|551.53|0
1643660720000|2022-01-31 20:25:20|554.17|551.97|553.95|551.75|554.17|551.97|553.95|551.75|0
1643660730000|2022-01-31 20:25:30|554.38|552.18|554.38|552.18|554.6|552.4|554.38|552.18|0
1643660740000|2022-01-31 20:25:40|554.6|552.4|553.62|551.42|554.6|552.4|553.62|551.42|0
1643660750000|2022-01-31 20:25:50|553.95|551.75|554.17|551.97|554.17|551.97|553.95|551.75|0
1643660760000|2022-01-31 20:26:00|553.84|551.64|554.6|552.4|554.6|552.4|553.07|550.87|0
1643660770000|2022-01-31 20:26:10|554.38|552.18|554.6|552.4|554.6|552.4|554.38|552.18|0
1643660780000|2022-01-31 20:26:20|555.04|552.84|556.79|554.59|556.79|554.59|555.04|552.84|0
1643660790000|2022-01-31 20:26:30|556.57|554.37|556.25|554.05|556.57|554.37|556.25|554.05|0
1643660800000|2022-01-31 20:26:40|556.14|553.94|556.79|554.59|556.79|554.59|556.14|553.94|0
1643660810000|2022-01-31 20:26:50|556.57|554.37|555.26|553.06|556.57|554.37|555.26|553.06|0
1643660820000|2022-01-31 20:27:00|555.7|553.5|555.48|553.28|555.92|553.72|555.48|553.28|0
1643660830000|2022-01-31 20:27:10|555.81|553.61|556.36|554.16|556.57|554.37|555.81|553.61|0
1643660840000|2022-01-31 20:27:20|556.57|554.37|557.23|555.03|557.23|555.03|556.36|554.16|0
1643660850000|2022-01-31 20:27:30|557.89|555.69|557.45|555.25|557.89|555.69|557.45|555.25|0
1643660860000|2022-01-31 20:27:40|557.23|555.03|557.89|555.69|557.89|555.69|557.23|555.03|0
1643660870000|2022-01-31 20:27:50|557.67|555.47|558.11|555.91|558.11|555.91|557.67|555.47|0
1643660880000|2022-01-31 20:28:00|558.66|556.46|556.14|553.94|558.66|556.46|556.14|553.94|0
1643660890000|2022-01-31 20:28:10|556.79|554.59|556.36|554.16|556.79|554.59|555.92|553.72|0
1643660900000|2022-01-31 20:28:20|556.57|554.37|555.92|553.72|556.57|554.37|555.92|553.72|0
1643660910000|2022-01-31 20:28:30|555.7|553.5|555.92|553.72|555.92|553.72|554.82|552.62|0
1643660920000|2022-01-31 20:28:40|556.36|554.16|555.7|553.5|556.36|554.16|555.7|553.5|0
1643660930000|2022-01-31 20:28:50|556.25|554.05|555.92|553.72|556.25|554.05|555.92|553.72|0
1643660940000|2022-01-31 20:29:00|556.14|553.94|555.92|553.72|556.14|553.94|555.92|553.72|0
1643660950000|2022-01-31 20:29:10|556.36|554.16|556.36|554.16|556.36|554.16|556.36|554.16|0
1643660960000|2022-01-31 20:29:20|557.23|555.03|557.01|554.81|557.45|555.25|557.01|554.81|0
1643660970000|2022-01-31 20:29:30|556.57|554.37|555.48|553.28|556.57|554.37|555.48|553.28|0
1643660980000|2022-01-31 20:29:40|556.14|553.94|556.35|554.15|556.47|554.27|556.14|553.94|0
1643660990000|2022-01-31 20:29:50|556.14|553.94|556.47|554.27|556.47|554.27|556.14|553.94|0
1643661000000|2022-01-31 20:30:00|556.25|554.05|559.43|557.23|559.43|557.23|556.25|554.05|0
1643661010000|2022-01-31 20:30:10|560.3|558.1|559.21|557.01|560.3|558.1|559.21|557.01|0
1643661020000|2022-01-31 20:30:20|558.11|555.91|557.89|555.69|558.33|556.13|557.67|555.47|0
1643661030000|2022-01-31 20:30:30|558.33|556.13|558.11|555.91|558.33|556.13|558.11|555.91|0
1643661040000|2022-01-31 20:30:40|557.89|555.69|556.79|554.59|557.89|555.69|556.79|554.59|0
1643661050000|2022-01-31 20:30:50|556.35|554.15|557.01|554.81|557.23|555.03|556.35|554.15|0
1643661060000|2022-01-31 20:31:00|557.67|555.47|558.11|555.91|558.33|556.13|557.67|555.47|0
1643661070000|2022-01-31 20:31:10|557.45|555.25|557.89|555.69|557.89|555.69|557.45|555.25|0
1643661080000|2022-01-31 20:31:20|556.57|554.37|556.47|554.27|556.57|554.37|556.47|554.27|0
1643661090000|2022-01-31 20:31:30|556.79|554.59|556.79|554.59|556.79|554.59|556.57|554.37|0
1643661100000|2022-01-31 20:31:40|557.01|554.81|554.38|552.18|557.01|554.81|553.73|551.53|0
1643661110000|2022-01-31 20:31:50|555.26|553.06|555.92|553.72|556.57|554.37|555.26|553.06|0
1643661120000|2022-01-31 20:32:00|556.14|553.94|554.6|552.4|556.14|553.94|554.6|552.4|0
1643661130000|2022-01-31 20:32:10|555.04|552.84|553.95|551.75|555.04|552.84|553.84|551.64|0
1643661140000|2022-01-31 20:32:20|553.73|551.53|552.85|550.65|553.73|551.53|552.85|550.65|0
1643661150000|2022-01-31 20:32:30|553.51|551.31|550.45|548.25|553.51|551.31|550.45|548.25|0
1643661160000|2022-01-31 20:32:40|549.79|547.59|550.23|548.03|550.23|548.03|549.79|547.59|0
1643661170000|2022-01-31 20:32:50|550.01|547.81|549.91|547.71|550.23|548.03|549.91|547.71|0
1643661180000|2022-01-31 20:33:00|549.36|547.16|548.05|545.85|549.36|547.16|548.05|545.85|0
1643661190000|2022-01-31 20:33:10|548.48|546.28|548.27|546.07|548.48|546.28|548.27|546.07|0
1643661200000|2022-01-31 20:33:20|548.05|545.85|548.27|546.07|548.48|546.28|548.05|545.85|0
1643661210000|2022-01-31 20:33:30|548.7|546.5|548.7|546.5|548.82|546.62|548.7|546.5|0
1643661220000|2022-01-31 20:33:40|548.05|545.85|547.39|545.19|548.05|545.85|547.18|544.98|0
1643661230000|2022-01-31 20:33:50|547.18|544.98|547.18|544.98|547.39|545.19|546.96|544.76|0
1643661240000|2022-01-31 20:34:00|547.61|545.41|546.09|543.89|547.61|545.41|546.09|543.89|0
1643661250000|2022-01-31 20:34:10|545.65|543.45|545.65|543.45|545.65|543.45|545.43|543.23|0
1643661260000|2022-01-31 20:34:20|545.87|543.67|545.65|543.45|545.98|543.78|545.65|543.45|0
1643661270000|2022-01-31 20:34:30|546.09|543.89|546.31|544.11|546.31|544.11|545.98|543.78|0
1643661280000|2022-01-31 20:34:40|546.74|544.54|546.31|544.11|546.74|544.54|546.31|544.11|0
1643661290000|2022-01-31 20:34:50|545.98|543.78|545.65|543.45|545.98|543.78|545.65|543.45|0
1643661300000|2022-01-31 20:35:00|546.09|543.89|545.65|543.45|546.09|543.89|545.65|543.45|0
1643661310000|2022-01-31 20:35:10|546.09|543.89|545.65|543.45|546.09|543.89|545.65|543.45|0
1643661320000|2022-01-31 20:35:20|545.43|543.23|545.22|543.02|545.43|543.23|545.22|543.02|0
1643661330000|2022-01-31 20:35:30|545|542.8|545.43|543.23|545.98|543.78|545|542.8|0
1643661340000|2022-01-31 20:35:40|545.65|543.45|545.43|543.23|545.65|543.45|545.22|543.02|0
1643661350000|2022-01-31 20:35:50|545.65|543.45|545.43|543.23|545.87|543.67|545.22|543.02|0
1643661360000|2022-01-31 20:36:00|545.22|543.02|545.22|543.02|545.22|543.02|545|542.8|0
1643661370000|2022-01-31 20:36:10|545.65|543.45|546.09|543.89|546.09|543.89|545.65|543.45|0
1643661380000|2022-01-31 20:36:20|546.74|544.54|546.3|544.1|546.74|544.54|546.3|544.1|0
1643661390000|2022-01-31 20:36:30|546.09|543.89|545.65|543.45|546.09|543.89|545.65|543.45|0
1643661400000|2022-01-31 20:36:40|545.87|543.67|545.87|543.67|546.3|544.1|545.87|543.67|0
1643661410000|2022-01-31 20:36:50|546.09|543.89|545.65|543.45|546.09|543.89|545.43|543.23|0
1643661420000|2022-01-31 20:37:00|545.87|543.67|546.52|544.32|546.64|544.44|545.43|543.23|0
1643661430000|2022-01-31 20:37:10|546.74|544.54|546.96|544.76|546.96|544.76|546.74|544.54|0
1643661440000|2022-01-31 20:37:20|546.52|544.32|546.09|543.89|546.52|544.32|546.09|543.89|0
1643661450000|2022-01-31 20:37:30|546.3|544.1|546.52|544.32|546.52|544.32|546.09|543.89|0
1643661460000|2022-01-31 20:37:40|546.3|544.1|546.3|544.1|546.3|544.1|545.98|543.78|0
1643661470000|2022-01-31 20:37:50|546.52|544.32|548.84|546.64|548.84|546.64|546.52|544.32|0
1643661480000|2022-01-31 20:38:00|549.28|547.08|551.52|549.32|551.52|549.32|548.7|546.5|0
1643661490000|2022-01-31 20:38:10|551.03|548.83|551.14|548.94|551.14|548.94|550.81|548.61|0
1643661500000|2022-01-31 20:38:20|551.25|549.05|549.28|547.08|551.25|549.05|549.28|547.08|0
1643661510000|2022-01-31 20:38:30|550.15|547.95|549.72|547.52|550.15|547.95|549.72|547.52|0
1643661520000|2022-01-31 20:38:40|550.15|547.95|549.94|547.74|550.15|547.95|549.5|547.3|0
1643661530000|2022-01-31 20:38:50|550.05|547.85|549.28|547.08|550.05|547.85|549.28|547.08|0
1643661540000|2022-01-31 20:39:00|548.41|546.21|548.19|545.99|548.41|546.21|548.09|545.89|0
1643661550000|2022-01-31 20:39:10|547.97|545.77|548.52|546.32|548.52|546.32|547.97|545.77|0
1643661560000|2022-01-31 20:39:20|549.28|547.08|549.06|546.86|549.28|547.08|548.19|545.99|0
1643661570000|2022-01-31 20:39:30|549.72|547.52|550.81|548.61|550.81|548.61|549.72|547.52|0
1643661580000|2022-01-31 20:39:40|550.7|548.5|548.84|546.64|550.7|548.5|548.84|546.64|0
1643661590000|2022-01-31 20:39:50|549.06|546.86|549.06|546.86|549.06|546.86|549.06|546.86|0
1643661600000|2022-01-31 20:40:00|549.5|547.3|548.19|545.99|549.5|547.3|548.19|545.99|0
1643661610000|2022-01-31 20:40:10|548.09|545.89|548.63|546.43|548.63|546.43|548.09|545.89|0
1643661620000|2022-01-31 20:40:20|549.72|547.52|550.15|547.95|550.15|547.95|549.39|547.19|0
1643661630000|2022-01-31 20:40:30|550.59|548.39|550.37|548.17|550.59|548.39|550.15|547.95|0
1643661640000|2022-01-31 20:40:40|551.03|548.83|550.59|548.39|551.03|548.83|550.59|548.39|0
1643661650000|2022-01-31 20:40:50|550.81|548.61|551.03|548.83|551.25|549.05|550.81|548.61|0
1643661660000|2022-01-31 20:41:00|550.81|548.61|550.81|548.61|551.03|548.83|550.81|548.61|0
1643661670000|2022-01-31 20:41:10|549.72|547.52|549.5|547.3|549.94|547.74|549.28|547.08|0
1643661680000|2022-01-31 20:41:20|549.28|547.08|549.5|547.3|549.94|547.74|549.28|547.08|0
1643661690000|2022-01-31 20:41:30|549.28|547.08|549.28|547.08|549.39|547.19|549.28|547.08|0
1643661700000|2022-01-31 20:41:40|548.84|546.64|548.74|546.54|548.84|546.64|548.74|546.54|0
1643661710000|2022-01-31 20:41:50|549.72|547.52|549.5|547.3|549.94|547.74|549.5|547.3|0
1643661720000|2022-01-31 20:42:00|549.28|547.08|547.75|545.55|549.28|547.08|547.75|545.55|0
1643661730000|2022-01-31 20:42:10|547.54|545.34|548.19|545.99|548.19|545.99|546.66|544.46|0
1643661740000|2022-01-31 20:42:20|547.97|545.77|547.75|545.55|547.97|545.77|547.43|545.23|0
1643661750000|2022-01-31 20:42:30|547.97|545.77|547.32|545.12|547.97|545.77|547.32|545.12|0
1643661760000|2022-01-31 20:42:40|547.1|544.9|547.97|545.77|547.97|545.77|547.1|544.9|0
1643661770000|2022-01-31 20:42:50|547.43|545.23|546.78|544.58|547.54|545.34|546.78|544.58|0
1643661780000|2022-01-31 20:43:00|547.1|544.9|547.32|545.12|547.32|545.12|547.1|544.9|0
1643661790000|2022-01-31 20:43:10|546.66|544.46|547.32|545.12|547.54|545.34|546.45|544.25|0
1643661800000|2022-01-31 20:43:20|547.75|545.55|548.84|546.64|548.84|546.64|547.75|545.55|0
1643661810000|2022-01-31 20:43:30|548.63|546.43|547.54|545.34|548.63|546.43|547.54|545.34|0
1643661820000|2022-01-31 20:43:40|547.75|545.55|547.1|544.9|547.75|545.55|547.1|544.9|0
1643661830000|2022-01-31 20:43:50|546.88|544.68|546.88|544.68|546.88|544.68|546.88|544.68|0
1643661840000|2022-01-31 20:44:00|546.66|544.46|547.32|545.12|547.32|545.12|546.66|544.46|0
1643661850000|2022-01-31 20:44:10|547.43|545.23|547.54|545.34|547.54|545.34|547.43|545.23|0
1643661860000|2022-01-31 20:44:20|547.32|545.12|548.19|545.99|548.19|545.99|547.32|545.12|0
1643661870000|2022-01-31 20:44:30|547.32|545.12|546.66|544.46|547.32|545.12|546.66|544.46|0
1643661880000|2022-01-31 20:44:40|547.32|545.12|547.97|545.77|547.97|545.77|547.32|545.12|0
1643661890000|2022-01-31 20:44:50|548.41|546.21|548.19|545.99|548.41|546.21|547.97|545.77|0
1643661900000|2022-01-31 20:45:00|547.54|545.34|548.52|546.32|548.52|546.32|547.54|545.34|0
1643661910000|2022-01-31 20:45:10|549.28|547.08|549.06|546.86|549.28|547.08|549.06|546.86|0
1643661920000|2022-01-31 20:45:20|547.54|545.34|547.21|545.01|547.65|545.45|547.21|545.01|0
1643661930000|2022-01-31 20:45:30|547.54|545.34|546.88|544.68|547.54|545.34|546.88|544.68|0
1643661940000|2022-01-31 20:45:40|545.79|543.59|546.66|544.46|546.66|544.46|545.79|543.59|0
1643661950000|2022-01-31 20:45:50|547.32|545.12|547.54|545.34|547.54|545.34|547.1|544.9|0
1643661960000|2022-01-31 20:46:00|546.88|544.68|545.79|543.59|546.88|544.68|545.79|543.59|0
1643661970000|2022-01-31 20:46:10|546.66|544.46|546.23|544.03|546.88|544.68|546.01|543.81|0
1643661980000|2022-01-31 20:46:20|547.1|544.9|547.75|545.55|548.19|545.99|547.1|544.9|0
1643661990000|2022-01-31 20:46:30|547.97|545.77|547.97|545.77|547.97|545.77|547.75|545.55|0
1643662000000|2022-01-31 20:46:40|547.53|545.33|547.75|545.55|547.97|545.77|547.53|545.33|0
1643662010000|2022-01-31 20:46:50|547.32|545.12|546.45|544.25|547.32|545.12|546.01|543.81|0
1643662020000|2022-01-31 20:47:00|545.79|543.59|545.36|543.16|545.79|543.59|545.36|543.16|0
1643662030000|2022-01-31 20:47:10|546.01|543.81|545.79|543.59|546.45|544.25|545.79|543.59|0
1643662040000|2022-01-31 20:47:20|545.57|543.37|545.25|543.05|545.57|543.37|545.14|542.94|0
1643662050000|2022-01-31 20:47:30|544.92|542.72|545.03|542.83|545.03|542.83|544.92|542.72|0
1643662060000|2022-01-31 20:47:40|544.49|542.29|544.38|542.18|544.7|542.5|544.05|541.85|0
1643662070000|2022-01-31 20:47:50|544.49|542.29|544.16|541.96|544.7|542.5|544.16|541.96|0
1643662080000|2022-01-31 20:48:00|543.83|541.63|544.05|541.85|544.05|541.85|543.83|541.63|0
1643662090000|2022-01-31 20:48:10|544.27|542.07|544.27|542.07|544.27|542.07|544.27|542.07|0
1643662100000|2022-01-31 20:48:20|544.49|542.29|544.49|542.29|544.49|542.29|544.49|542.29|0
1643662110000|2022-01-31 20:48:30|544.27|542.07|543.4|541.2|544.27|542.07|543.4|541.2|0
1643662120000|2022-01-31 20:48:40|543.18|540.98|543.83|541.63|543.83|541.63|543.18|540.98|0
1643662130000|2022-01-31 20:48:50|543.62|541.42|542.96|540.76|543.62|541.42|542.75|540.55|0
1643662140000|2022-01-31 20:49:00|543.18|540.98|542.53|540.33|543.18|540.98|542.53|540.33|0
1643662150000|2022-01-31 20:49:10|542.31|540.11|542.09|539.89|542.31|540.11|542.09|539.89|0
1643662160000|2022-01-31 20:49:20|541.88|539.68|541.44|539.24|541.88|539.68|541.44|539.24|0
1643662170000|2022-01-31 20:49:30|541.66|539.46|541.66|539.46|541.66|539.46|541.66|539.46|0
1643662180000|2022-01-31 20:49:40|541.88|539.68|541.88|539.68|541.88|539.68|541.88|539.68|0
1643662190000|2022-01-31 20:49:50|541.66|539.46|540.79|538.59|541.66|539.46|540.79|538.59|0
1643662200000|2022-01-31 20:50:00|541.01|538.81|537.97|535.77|541.01|538.81|537.97|535.77|0
1643662210000|2022-01-31 20:50:10|537.11|534.91|536.89|534.69|537.32|535.12|536.89|534.69|0
1643662220000|2022-01-31 20:50:20|537.54|535.34|536.67|534.47|537.54|535.34|536.67|534.47|0
1643662230000|2022-01-31 20:50:30|536.46|534.26|534.08|531.88|536.46|534.26|534.08|531.88|0
1643662240000|2022-01-31 20:50:40|535.16|532.96|535.59|533.39|535.59|533.39|535.16|532.96|0
1643662250000|2022-01-31 20:50:50|535.81|533.61|534.84|532.64|535.81|533.61|534.84|532.64|0
1643662260000|2022-01-31 20:51:00|534.73|532.53|537.11|534.91|537.11|534.91|534.73|532.53|0
1643662270000|2022-01-31 20:51:10|536.89|534.69|537.54|535.34|537.76|535.56|536.89|534.69|0
1643662280000|2022-01-31 20:51:20|537.11|534.91|536.46|534.26|537.22|535.02|535.81|533.61|0
1643662290000|2022-01-31 20:51:30|536.57|534.37|537.76|535.56|537.76|535.56|536.57|534.37|0
1643662300000|2022-01-31 20:51:40|537.44|535.24|536.46|534.26|537.44|535.24|536.03|533.83|0
1643662310000|2022-01-31 20:51:50|536.24|534.04|535.81|533.61|536.24|534.04|535.81|533.61|0
1643662320000|2022-01-31 20:52:00|536.24|534.04|537.11|534.91|537.54|535.34|536.24|534.04|0
1643662330000|2022-01-31 20:52:10|537.54|535.34|536.46|534.26|537.54|535.34|536.46|534.26|0
1643662340000|2022-01-31 20:52:20|536.35|534.15|535.81|533.61|536.35|534.15|535.81|533.61|0
1643662350000|2022-01-31 20:52:30|535.59|533.39|536.24|534.04|536.24|534.04|535.59|533.39|0
1643662360000|2022-01-31 20:52:40|536.03|533.83|535.16|532.96|536.03|533.83|535.16|532.96|0
1643662370000|2022-01-31 20:52:50|535.38|533.18|535.59|533.39|536.03|533.83|535.38|533.18|0
1643662380000|2022-01-31 20:53:00|534.94|532.74|535.59|533.39|535.59|533.39|534.94|532.74|0
1643662390000|2022-01-31 20:53:10|535.38|533.18|535.59|533.39|535.59|533.39|534.94|532.74|0
1643662400000|2022-01-31 20:53:20|535.81|533.61|535.38|533.18|535.81|533.61|535.38|533.18|0
1643662410000|2022-01-31 20:53:30|534.94|532.74|534.41|532.21|534.94|532.74|534.41|532.21|0
1643662420000|2022-01-31 20:53:40|534.51|532.31|534.51|532.31|534.73|532.53|534.51|532.31|0
1643662430000|2022-01-31 20:53:50|534.73|532.53|534.94|532.74|535.16|532.96|534.73|532.53|0
1643662440000|2022-01-31 20:54:00|534.73|532.53|535.38|533.18|535.38|533.18|534.73|532.53|0
1643662450000|2022-01-31 20:54:10|535.59|533.39|535.38|533.18|535.59|533.39|535.38|533.18|0
1643662460000|2022-01-31 20:54:20|535.59|533.39|535.59|533.39|535.59|533.39|535.38|533.18|0
1643662470000|2022-01-31 20:54:30|535.81|533.61|535.59|533.39|535.81|533.61|535.59|533.39|0
1643662480000|2022-01-31 20:54:40|533|530.8|532.35|530.15|533|530.8|532.35|530.15|0
1643662490000|2022-01-31 20:54:50|532.14|529.94|531.71|529.51|532.14|529.94|530.63|528.43|0
1643662500000|2022-01-31 20:55:00|531.49|529.29|533.11|530.91|533.11|530.91|531.49|529.29|0
1643662510000|2022-01-31 20:55:10|534.08|531.88|534.46|532.26|535.1|532.9|534.08|531.88|0
1643662520000|2022-01-31 20:55:20|532.61|530.41|532.18|529.98|532.61|530.41|531.74|529.54|0
1643662530000|2022-01-31 20:55:30|532.39|530.19|533.04|530.84|533.04|530.84|532.39|530.19|0
1643662540000|2022-01-31 20:55:40|533.47|531.27|535.21|533.01|535.21|533.01|533.47|531.27|0
1643662550000|2022-01-31 20:55:50|534.34|532.14|532.72|530.52|534.34|532.14|532.72|530.52|0
1643662560000|2022-01-31 20:56:00|532.82|530.62|533.69|531.49|533.69|531.49|532.82|530.62|0
1643662570000|2022-01-31 20:56:10|533.47|531.27|534.34|532.14|534.77|532.57|533.47|531.27|0
1643662580000|2022-01-31 20:56:20|534.02|531.82|532.39|530.19|534.02|531.82|532.39|530.19|0
1643662590000|2022-01-31 20:56:30|532.82|530.62|531.96|529.76|532.82|530.62|531.96|529.76|0
1643662600000|2022-01-31 20:56:40|532.39|530.19|531.53|529.33|532.39|530.19|531.53|529.33|0
1643662610000|2022-01-31 20:56:50|532.17|529.97|531.31|529.11|532.17|529.97|531.31|529.11|0
1643662620000|2022-01-31 20:57:00|531.09|528.89|530.66|528.46|531.09|528.89|530.66|528.46|0
1643662630000|2022-01-31 20:57:10|530.88|528.68|530.88|528.68|530.88|528.68|530.45|528.25|0
1643662640000|2022-01-31 20:57:20|530.66|528.46|530.01|527.81|530.66|528.46|530.01|527.81|0
1643662650000|2022-01-31 20:57:30|529.58|527.38|530.23|528.03|530.23|528.03|529.37|527.17|0
1643662660000|2022-01-31 20:57:40|530.01|527.81|529.8|527.6|530.01|527.81|529.37|527.17|0
1643662670000|2022-01-31 20:57:50|530.23|528.03|529.8|527.6|530.56|528.36|529.8|527.6|0
1643662680000|2022-01-31 20:58:00|531.09|528.89|530.66|528.46|531.09|528.89|530.56|528.36|0
1643662690000|2022-01-31 20:58:10|529.58|527.38|530.01|527.81|530.45|528.25|529.58|527.38|0
1643662700000|2022-01-31 20:58:20|530.23|528.03|529.37|527.17|530.23|528.03|529.37|527.17|0
1643662710000|2022-01-31 20:58:30|529.58|527.38|530.01|527.81|530.56|528.36|529.58|527.38|0
1643662720000|2022-01-31 20:58:40|530.66|528.46|530.01|527.81|530.88|528.68|530.01|527.81|0
1643662730000|2022-01-31 20:58:50|530.45|528.25|531.74|529.54|531.74|529.54|530.45|528.25|0
1643662740000|2022-01-31 20:59:00|530.66|528.46|530.23|528.03|531.09|528.89|530.01|527.81|0
1643662750000|2022-01-31 20:59:10|530.66|528.46|530.88|528.68|530.88|528.68|529.58|527.38|0
1643662760000|2022-01-31 20:59:20|531.09|528.89|531.74|529.54|531.74|529.54|530.66|528.46|0
1643662770000|2022-01-31 20:59:30|531.53|529.33|531.53|529.33|531.53|529.33|531.53|529.33|0
1643662780000|2022-01-31 20:59:40|530.88|528.68|530.01|527.81|530.88|528.68|529.8|527.6|0
1643662790000|2022-01-31 20:59:50|530.88|528.68|531.31|529.11|531.31|529.11|530.88|528.68|0
1643662800000|2022-01-31 21:00:00|532.72|530.52|535.2|533|535.2|533|532.72|530.52|0
1643662810000|2022-01-31 21:00:10|535.85|533.65|536.29|534.09|536.29|534.09|535.85|533.65|0
1643662820000|2022-01-31 21:00:20|536.07|533.87|536.29|534.09|536.29|534.09|536.07|533.87|0
1643662830000|2022-01-31 21:00:30|537.59|535.39|537.37|535.17|537.59|535.39|536.94|534.74|0
1643662840000|2022-01-31 21:00:40|537.16|534.96|537.59|535.39|537.59|535.39|536.83|534.63|0
1643662860000|2022-01-31 21:01:00|536.94|534.74|536.29|534.09|536.94|534.74|536.29|534.09|0
1643662870000|2022-01-31 21:01:10|535.64|533.44|536.51|534.31|536.51|534.31|535.64|533.44|0
1643662880000|2022-01-31 21:01:20|537.37|535.17|538.89|536.69|538.89|536.69|537.37|535.17|0
1643662890000|2022-01-31 21:01:30|539.11|536.91|539.11|536.91|539.11|536.91|538.46|536.26|0
1643662900000|2022-01-31 21:01:40|539.54|537.34|539.76|537.56|539.76|537.56|539.54|537.34|0
1643662910000|2022-01-31 21:01:50|539.54|537.34|539.76|537.56|539.76|537.56|539.54|537.34|0
1643662920000|2022-01-31 21:02:00|540.2|538|540.2|538|540.41|538.21|539.98|537.78|0
1643662930000|2022-01-31 21:02:10|540.41|538.21|540.41|538.21|540.41|538.21|540.2|538|0
1643662940000|2022-01-31 21:02:20|539.98|537.78|540.63|538.43|540.63|538.43|539.98|537.78|0
1643662950000|2022-01-31 21:02:30|540.85|538.65|540.2|538|540.85|538.65|540.2|538|0
1643662960000|2022-01-31 21:02:40|539.76|537.56|541.07|538.87|541.07|538.87|539.76|537.56|0
1643662970000|2022-01-31 21:02:50|540.96|538.76|540.85|538.65|541.07|538.87|540.63|538.43|0
1643662980000|2022-01-31 21:03:00|541.28|539.08|541.28|539.08|541.28|539.08|541.07|538.87|0
1643662990000|2022-01-31 21:03:10|541.5|539.3|541.28|539.08|541.72|539.52|541.07|538.87|0
1643663000000|2022-01-31 21:03:20|541.18|538.98|541.72|539.52|541.72|539.52|541.18|538.98|0
1643663010000|2022-01-31 21:03:30|541.5|539.3|541.94|539.74|541.94|539.74|541.5|539.3|0
1643663020000|2022-01-31 21:03:40|541.72|539.52|541.83|539.63|541.83|539.63|541.28|539.08|0
1643663030000|2022-01-31 21:03:50|541.5|539.3|541.28|539.08|541.72|539.52|541.28|539.08|0
1643663040000|2022-01-31 21:04:00|541.5|539.3|541.5|539.3|541.72|539.52|541.5|539.3|0
1643663050000|2022-01-31 21:04:10|541.28|539.08|541.5|539.3|541.5|539.3|541.28|539.08|0
1643663060000|2022-01-31 21:04:20|541.72|539.52|541.72|539.52|541.72|539.52|541.72|539.52|0
1643663070000|2022-01-31 21:04:30|541.5|539.3|542.37|540.17|542.37|540.17|541.28|539.08|0
1643663080000|2022-01-31 21:04:40|542.59|540.39|541.72|539.52|542.59|540.39|541.72|539.52|0
1643663090000|2022-01-31 21:04:50|541.4|539.2|540.85|538.65|541.4|539.2|540.85|538.65|0
1643663100000|2022-01-31 21:05:00|541.07|538.87|539.76|537.56|541.28|539.08|539.76|537.56|0
1643663110000|2022-01-31 21:05:10|539.54|537.34|539.98|537.78|540.2|538|539.54|537.34|0
1643663120000|2022-01-31 21:05:20|540.2|538|540.2|538|540.2|538|539.98|537.78|0
1643663130000|2022-01-31 21:05:30|539.98|537.78|540.2|538|540.31|538.11|539.98|537.78|0
1643663140000|2022-01-31 21:05:40|539.76|537.56|539.76|537.56|539.76|537.56|539.33|537.13|0
1643663150000|2022-01-31 21:05:50|539.98|537.78|539.76|537.56|539.98|537.78|539.54|537.34|0
1643663160000|2022-01-31 21:06:00|539.33|537.13|539.33|537.13|539.33|537.13|538.79|536.59|0
1643663170000|2022-01-31 21:06:10|539.76|537.56|539.54|537.34|539.76|537.56|539.54|537.34|0
1643663180000|2022-01-31 21:06:20|539.33|537.13|539.98|537.78|539.98|537.78|539.33|537.13|0
1643663190000|2022-01-31 21:06:30|539.76|537.56|539.54|537.34|539.76|537.56|539.54|537.34|0
1643663200000|2022-01-31 21:06:40|539.66|537.46|540.2|538|540.2|538|539.66|537.46|0
1643663210000|2022-01-31 21:06:50|539.98|537.78|539.76|537.56|540.2|538|539.76|537.56|0
1643663220000|2022-01-31 21:07:00|539.66|537.46|539.87|537.67|539.87|537.67|539.66|537.46|0
1643663230000|2022-01-31 21:07:10|539.98|537.78|539.54|537.34|539.98|537.78|539.54|537.34|0
1643663240000|2022-01-31 21:07:20|539.44|537.24|539.44|537.24|539.76|537.56|539.44|537.24|0
1643663250000|2022-01-31 21:07:30|539.54|537.34|539.76|537.56|539.98|537.78|539.54|537.34|0
1643663260000|2022-01-31 21:07:40|539.98|537.78|539.76|537.56|539.98|537.78|539.54|537.34|0
1643663270000|2022-01-31 21:07:50|539.54|537.34|539.76|537.56|539.76|537.56|539.54|537.34|0
1643663280000|2022-01-31 21:08:00|539.54|537.34|539.54|537.34|539.76|537.56|539.54|537.34|0
1643663290000|2022-01-31 21:08:10|539.66|537.46|539.54|537.34|539.76|537.56|539.54|537.34|0
1643663300000|2022-01-31 21:08:20|539.66|537.46|539.76|537.56|539.76|537.56|539.66|537.46|0
1643663310000|2022-01-31 21:08:30|539.66|537.46|539.54|537.34|539.66|537.46|539.54|537.34|0
1643663320000|2022-01-31 21:08:40|538.89|536.69|538.79|536.59|538.89|536.69|538.79|536.59|0
1643663330000|2022-01-31 21:08:50|538.67|536.47|538.46|536.26|538.67|536.47|538.24|536.04|0
1643663340000|2022-01-31 21:09:00|538.67|536.47|538.57|536.37|538.89|536.69|538.57|536.37|0
1643663350000|2022-01-31 21:09:10|538.67|536.47|538.46|536.26|538.67|536.47|538.35|536.15|0
1643663360000|2022-01-31 21:09:20|538.57|536.37|538.24|536.04|538.57|536.37|538.02|535.82|0
1643663370000|2022-01-31 21:09:30|538.67|536.47|538.46|536.26|538.67|536.47|538.24|536.04|0
1643663380000|2022-01-31 21:09:40|538.24|536.04|538.02|535.82|538.24|536.04|538.02|535.82|0
1643663390000|2022-01-31 21:09:50|537.37|535.17|537.59|535.39|537.59|535.39|537.15|534.95|0
1643663400000|2022-01-31 21:10:00|537.37|535.17|537.15|534.95|537.37|535.17|536.94|534.74|0
1643663410000|2022-01-31 21:10:10|537.37|535.17|537.15|534.95|537.37|535.17|537.15|534.95|0
1643663420000|2022-01-31 21:10:20|537.37|535.17|537.37|535.17|537.59|535.39|537.37|535.17|0
1643663430000|2022-01-31 21:10:30|537.59|535.39|537.8|535.6|537.8|535.6|537.59|535.39|0
1643663440000|2022-01-31 21:10:40|537.7|535.5|538.46|536.26|538.46|536.26|537.7|535.5|0
1643663450000|2022-01-31 21:10:50|538.89|536.69|538.67|536.47|539.22|537.02|538.67|536.47|0
1643663460000|2022-01-31 21:11:00|538.24|536.04|538.67|536.47|538.67|536.47|537.92|535.72|0
1643663470000|2022-01-31 21:11:10|538.46|536.26|538.24|536.04|538.46|536.26|538.24|536.04|0
1643663480000|2022-01-31 21:11:20|538.02|535.82|538.35|536.15|538.35|536.15|537.8|535.6|0
1643663490000|2022-01-31 21:11:30|538.24|536.04|538.02|535.82|538.24|536.04|537.92|535.72|0
1643663500000|2022-01-31 21:11:40|538.35|536.15|538.46|536.26|538.46|536.26|538.35|536.15|0
1643663510000|2022-01-31 21:11:50|538.67|536.47|538.46|536.26|538.67|536.47|538.35|536.15|0
1643663520000|2022-01-31 21:12:00|538.79|536.59|539.32|537.12|539.32|537.12|538.67|536.47|0
1643663530000|2022-01-31 21:12:10|539|536.8|539.54|537.34|539.54|537.34|539|536.8|0
1643663540000|2022-01-31 21:12:20|539.44|537.24|540.19|537.99|540.19|537.99|539.32|537.12|0
1643663550000|2022-01-31 21:12:30|541.18|538.98|541.4|539.2|541.4|539.2|541.06|538.86|0
1643663560000|2022-01-31 21:12:40|541.72|539.52|541.83|539.63|541.83|539.63|541.72|539.52|0
1643663570000|2022-01-31 21:12:50|541.72|539.52|542.15|539.95|542.15|539.95|541.72|539.52|0
1643663580000|2022-01-31 21:13:00|541.93|539.73|541.93|539.73|542.27|540.07|541.93|539.73|0
1643663590000|2022-01-31 21:13:10|542.15|539.95|542.37|540.17|542.37|540.17|541.93|539.73|0
1643663600000|2022-01-31 21:13:20|542.59|540.39|542.81|540.61|542.81|540.61|542.37|540.17|0
1643663610000|2022-01-31 21:13:30|543.02|540.82|543.68|541.48|543.68|541.48|543.02|540.82|0
1643663620000|2022-01-31 21:13:40|543.46|541.26|543.79|541.59|543.79|541.59|543.46|541.26|0
1643663630000|2022-01-31 21:13:50|543.89|541.69|543.46|541.26|543.89|541.69|543.46|541.26|0
1643663640000|2022-01-31 21:14:00|543.68|541.48|543.89|541.69|543.89|541.69|543.68|541.48|0
1643663650000|2022-01-31 21:14:10|543.68|541.48|543.24|541.04|543.68|541.48|543.24|541.04|0
1643663660000|2022-01-31 21:14:20|543.68|541.48|543.68|541.48|543.89|541.69|543.68|541.48|0
1643663670000|2022-01-31 21:14:30|543.57|541.37|542.81|540.61|543.57|541.37|542.81|540.61|0
1643663680000|2022-01-31 21:14:40|543.14|540.94|542.81|540.61|543.14|540.94|542.7|540.5|0
1643663690000|2022-01-31 21:14:50|543.14|540.94|543.24|541.04|543.24|541.04|543.14|540.94|0
1643663720000|2022-01-31 21:15:20|543.11|540.31|542.89|540.09|543.11|540.31|542.89|540.09|0
1643663730000|2022-01-31 21:15:30|543.11|540.31|543.32|540.52|543.44|540.64|543.11|540.31|0
1643663740000|2022-01-31 21:15:40|543.22|540.42|543.32|540.52|543.32|540.52|543.11|540.31|0
1643663750000|2022-01-31 21:15:50|543.11|540.31|542.67|539.87|543.11|540.31|542.67|539.87|0
1643663760000|2022-01-31 21:16:00|542.45|539.65|542.23|539.43|542.45|539.65|542.23|539.43|0
1643663770000|2022-01-31 21:16:10|542.02|539.22|541.8|539|542.02|539.22|541.58|538.78|0
1643663780000|2022-01-31 21:16:20|542.02|539.22|541.8|539|542.02|539.22|541.69|538.89|0
1643663790000|2022-01-31 21:16:30|541.69|538.89|541.69|538.89|541.69|538.89|541.69|538.89|0
1643663800000|2022-01-31 21:16:40|541.91|539.11|541.8|539|541.91|539.11|541.8|539|0
1643663810000|2022-01-31 21:16:50|542.02|539.22|542.02|539.22|542.02|539.22|542.02|539.22|0
1643663820000|2022-01-31 21:17:00|542.23|539.43|542.89|540.09|542.89|540.09|542.13|539.33|0
1643663830000|2022-01-31 21:17:10|543.1|540.3|543.1|540.3|543.1|540.3|543.1|540.3|0
1643663840000|2022-01-31 21:17:20|542.89|540.09|542.67|539.87|543.1|540.3|542.67|539.87|0
1643663850000|2022-01-31 21:17:30|542.45|539.65|542.67|539.87|542.89|540.09|542.45|539.65|0
1643663860000|2022-01-31 21:17:40|542.56|539.76|542.67|539.87|542.67|539.87|542.56|539.76|0
1643663870000|2022-01-31 21:17:50|542.89|540.09|542.89|540.09|542.89|540.09|542.45|539.65|0
1643663880000|2022-01-31 21:18:00|542.78|539.98|542.89|540.09|542.89|540.09|542.78|539.98|0
1643663890000|2022-01-31 21:18:10|542.78|539.98|542.78|539.98|542.89|540.09|542.78|539.98|0
1643663900000|2022-01-31 21:18:20|542.67|539.87|543.32|540.52|543.32|540.52|542.67|539.87|0
1643663910000|2022-01-31 21:18:30|543.54|540.74|543.54|540.74|543.54|540.74|543.54|540.74|0
1643663920000|2022-01-31 21:18:40|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1643663930000|2022-01-31 21:18:50|543.1|540.3|542.45|539.65|543.1|540.3|542.45|539.65|0
1643663950000|2022-01-31 21:19:10|542.23|539.43|542.23|539.43|542.23|539.43|542.02|539.22|0
1643663960000|2022-01-31 21:19:20|541.8|539|541.8|539|542.02|539.22|541.8|539|0
1643663970000|2022-01-31 21:19:30|542.02|539.22|542.35|539.55|542.35|539.55|542.02|539.22|0
1643663980000|2022-01-31 21:19:40|542.23|539.43|542.35|539.55|542.35|539.55|542.23|539.43|0
1643663990000|2022-01-31 21:19:50|542.23|539.43|542.56|539.76|542.56|539.76|542.02|539.22|0
1643664000000|2022-01-31 21:20:00|542.89|540.09|543.1|540.3|543.1|540.3|542.89|540.09|0
1643664010000|2022-01-31 21:20:10|543|540.2|543.32|540.52|543.32|540.52|542.89|540.09|0
1643664020000|2022-01-31 21:20:20|543|540.2|542.89|540.09|543|540.2|542.89|540.09|0
1643664030000|2022-01-31 21:20:30|542.67|539.87|542.78|539.98|542.78|539.98|542.67|539.87|0
1643664040000|2022-01-31 21:20:40|542.67|539.87|543.1|540.3|543.1|540.3|542.67|539.87|0
1643664050000|2022-01-31 21:20:50|542.89|540.09|543.32|540.52|543.32|540.52|542.89|540.09|0
1643664060000|2022-01-31 21:21:00|543.1|540.3|542.89|540.09|543.1|540.3|542.89|540.09|0
1643664070000|2022-01-31 21:21:10|542.78|539.98|542.23|539.43|542.78|539.98|542.23|539.43|0
1643664080000|2022-01-31 21:21:20|542.02|539.22|542.23|539.43|542.23|539.43|542.02|539.22|0
1643664120000|2022-01-31 21:22:00|541.8|539|542.01|539.21|542.01|539.21|541.58|538.78|0
1643664130000|2022-01-31 21:22:10|541.8|539|541.91|539.11|542.23|539.43|541.8|539|0
1643664140000|2022-01-31 21:22:20|542.01|539.21|542.01|539.21|542.01|539.21|541.8|539|0
1643664150000|2022-01-31 21:22:30|542.23|539.43|542.01|539.21|542.23|539.43|541.91|539.11|0
1643664160000|2022-01-31 21:22:40|542.13|539.33|542.01|539.21|542.23|539.43|542.01|539.21|0
1643664170000|2022-01-31 21:22:50|541.8|539|541.8|539|541.91|539.11|541.8|539|0
1643664180000|2022-01-31 21:23:00|542.01|539.21|542.01|539.21|542.01|539.21|542.01|539.21|0
1643664190000|2022-01-31 21:23:10|542.23|539.43|542.01|539.21|542.23|539.43|542.01|539.21|0
1643664220000|2022-01-31 21:23:40|542.45|539.65|542.67|539.87|542.67|539.87|542.45|539.65|0
1643664230000|2022-01-31 21:23:50|542.56|539.76|542.67|539.87|542.67|539.87|542.56|539.76|0
1643664240000|2022-01-31 21:24:00|542.45|539.65|542.67|539.87|542.67|539.87|542.45|539.65|0
1643664260000|2022-01-31 21:24:20|542.45|539.65|542.35|539.55|542.45|539.65|542.35|539.55|0
1643664270000|2022-01-31 21:24:30|542.23|539.43|542.23|539.43|542.45|539.65|542.23|539.43|0
1643664280000|2022-01-31 21:24:40|542.45|539.65|542.67|539.87|542.67|539.87|542.45|539.65|0
1643664290000|2022-01-31 21:24:50|542.45|539.65|542.23|539.43|542.45|539.65|542.23|539.43|0
1643664300000|2022-01-31 21:25:00|542.01|539.21|542.01|539.21|542.01|539.21|542.01|539.21|0
1643664320000|2022-01-31 21:25:20|542.13|539.33|542.01|539.21|542.13|539.33|542.01|539.21|0
1643664330000|2022-01-31 21:25:30|542.23|539.43|542.23|539.43|542.23|539.43|542.13|539.33|0
1643664340000|2022-01-31 21:25:40|542.01|539.21|542.01|539.21|542.01|539.21|542.01|539.21|0
1643664350000|2022-01-31 21:25:50|541.91|539.11|541.91|539.11|541.91|539.11|541.91|539.11|0
1643664360000|2022-01-31 21:26:00|541.8|539|541.8|539|541.91|539.11|541.8|539|0
1643664370000|2022-01-31 21:26:10|541.58|538.78|541.36|538.56|541.58|538.78|541.36|538.56|0
1643664380000|2022-01-31 21:26:20|541.47|538.67|541.47|538.67|541.47|538.67|541.47|538.67|0
1643664390000|2022-01-31 21:26:30|541.58|538.78|541.8|539|541.8|539|541.58|538.78|0
1643664400000|2022-01-31 21:26:40|541.69|538.89|541.47|538.67|541.69|538.89|541.47|538.67|0
1643664410000|2022-01-31 21:26:50|541.36|538.56|541.36|538.56|541.36|538.56|541.36|538.56|0
1643664420000|2022-01-31 21:27:00|541.47|538.67|541.47|538.67|541.47|538.67|541.47|538.67|0
1643664430000|2022-01-31 21:27:10|541.36|538.56|541.36|538.56|541.36|538.56|541.36|538.56|0
1643664440000|2022-01-31 21:27:20|541.47|538.67|541.47|538.67|541.47|538.67|541.47|538.67|0
1643664450000|2022-01-31 21:27:30|541.58|538.78|541.47|538.67|541.58|538.78|541.47|538.67|0
1643664460000|2022-01-31 21:27:40|541.58|538.78|541.47|538.67|541.58|538.78|541.47|538.67|0
1643664470000|2022-01-31 21:27:50|541.58|538.78|541.58|538.78|541.58|538.78|541.58|538.78|0
1643664480000|2022-01-31 21:28:00|541.47|538.67|541.47|538.67|541.58|538.78|541.47|538.67|0
1643664490000|2022-01-31 21:28:10|541.36|538.56|541.36|538.56|541.36|538.56|541.36|538.56|0
1643664510000|2022-01-31 21:28:30|541.58|538.78|541.58|538.78|541.58|538.78|541.58|538.78|0
1643664520000|2022-01-31 21:28:40|541.8|539|542.45|539.65|542.45|539.65|541.69|538.89|0
1643664530000|2022-01-31 21:28:50|542.23|539.43|542.56|539.76|542.56|539.76|542.23|539.43|0
1643664540000|2022-01-31 21:29:00|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1643664560000|2022-01-31 21:29:20|542.23|539.43|542.23|539.43|542.23|539.43|542.23|539.43|0
1643664570000|2022-01-31 21:29:30|542.13|539.33|542.01|539.21|542.13|539.33|542.01|539.21|0
1643664580000|2022-01-31 21:29:40|542.13|539.33|542.23|539.43|542.23|539.43|542.01|539.21|0
1643664590000|2022-01-31 21:29:50|542.01|539.21|541.8|539|542.13|539.33|541.8|539|0
1643664600000|2022-01-31 21:30:00|541.91|539.11|542.23|539.43|542.23|539.43|541.8|539|0
1643664610000|2022-01-31 21:30:10|542.01|539.21|542.01|539.21|542.01|539.21|541.91|539.11|0
1643664620000|2022-01-31 21:30:20|542.23|539.43|542.13|539.33|542.23|539.43|542.13|539.33|0
1643664630000|2022-01-31 21:30:30|542.23|539.43|542.13|539.33|542.34|539.54|542.13|539.33|0
1643664640000|2022-01-31 21:30:40|542.23|539.43|542.23|539.43|542.23|539.43|542.13|539.33|0
1643664650000|2022-01-31 21:30:50|542.01|539.21|542.45|539.65|542.45|539.65|542.01|539.21|0
1643664660000|2022-01-31 21:31:00|542.34|539.54|542.23|539.43|542.34|539.54|542.23|539.43|0
1643664670000|2022-01-31 21:31:10|542.13|539.33|542.13|539.33|542.13|539.33|542.01|539.21|0
1643664680000|2022-01-31 21:31:20|542.23|539.43|542.01|539.21|542.34|539.54|542.01|539.21|0
1643664690000|2022-01-31 21:31:30|542.13|539.33|542.13|539.33|542.13|539.33|542.01|539.21|0
1643664700000|2022-01-31 21:31:40|542.45|539.65|542.23|539.43|542.45|539.65|542.23|539.43|0
1643664710000|2022-01-31 21:31:50|542.01|539.21|542.01|539.21|542.01|539.21|541.8|539|0
1643664720000|2022-01-31 21:32:00|541.8|539|541.8|539|541.91|539.11|541.8|539|0
1643664730000|2022-01-31 21:32:10|541.58|538.78|542.01|539.21|542.01|539.21|541.58|538.78|0
1643664740000|2022-01-31 21:32:20|542.45|539.65|542.45|539.65|542.45|539.65|542.45|539.65|0
1643664750000|2022-01-31 21:32:30|542.34|539.54|542.01|539.21|542.34|539.54|542.01|539.21|0
1643664760000|2022-01-31 21:32:40|542.23|539.43|542.01|539.21|542.23|539.43|542.01|539.21|0
1643664770000|2022-01-31 21:32:50|542.23|539.43|542.13|539.33|542.23|539.43|542.13|539.33|0
1643664780000|2022-01-31 21:33:00|542.23|539.43|542.45|539.65|542.67|539.87|542.23|539.43|0
1643664800000|2022-01-31 21:33:20|542.23|539.43|542.45|539.65|542.45|539.65|542.23|539.43|0
1643664810000|2022-01-31 21:33:30|542.34|539.54|542.45|539.65|542.45|539.65|542.23|539.43|0
1643664830000|2022-01-31 21:33:50|542.56|539.76|542.56|539.76|542.67|539.87|542.56|539.76|0
1643664840000|2022-01-31 21:34:00|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1643664890000|2022-01-31 21:34:50|542.45|539.65|542.45|539.65|542.45|539.65|542.45|539.65|0
1643664900000|2022-01-31 21:35:00|542.56|539.76|542.56|539.76|542.56|539.76|542.56|539.76|0
1643664910000|2022-01-31 21:35:10|542.45|539.65|542.45|539.65|542.45|539.65|542.45|539.65|0
1643664920000|2022-01-31 21:35:20|542.34|539.54|542.56|539.76|542.56|539.76|542.34|539.54|0
1643664930000|2022-01-31 21:35:30|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1643664960000|2022-01-31 21:36:00|542.66|539.86|542.66|539.86|542.66|539.86|542.66|539.86|0
1643664980000|2022-01-31 21:36:20|542.45|539.65|542.23|539.43|542.45|539.65|542.23|539.43|0
1643664990000|2022-01-31 21:36:30|542.34|539.54|542.23|539.43|542.45|539.65|542.23|539.43|0
1643665000000|2022-01-31 21:36:40|542.34|539.54|542.23|539.43|542.34|539.54|542.23|539.43|0
1643665010000|2022-01-31 21:36:50|542.12|539.32|542.01|539.21|542.12|539.32|542.01|539.21|0
1643665020000|2022-01-31 21:37:00|541.36|538.56|540.71|537.91|541.36|538.56|540.49|537.69|0
1643665030000|2022-01-31 21:37:10|540.92|538.12|540.92|538.12|540.92|538.12|540.92|538.12|0
1643665040000|2022-01-31 21:37:20|541.14|538.34|541.36|538.56|541.36|538.56|541.14|538.34|0
1643665050000|2022-01-31 21:37:30|541.69|538.89|541.58|538.78|541.79|538.99|541.58|538.78|0
1643665060000|2022-01-31 21:37:40|541.69|538.89|541.69|538.89|541.69|538.89|541.69|538.89|0
1643665070000|2022-01-31 21:37:50|541.79|538.99|541.79|538.99|541.79|538.99|541.79|538.99|0
1643665080000|2022-01-31 21:38:00|541.58|538.78|541.14|538.34|541.58|538.78|541.14|538.34|0
1643665090000|2022-01-31 21:38:10|541.36|538.56|541.25|538.45|541.36|538.56|541.25|538.45|0
1643665100000|2022-01-31 21:38:20|541.36|538.56|541.25|538.45|541.36|538.56|541.25|538.45|0
1643665110000|2022-01-31 21:38:30|541.14|538.34|541.79|538.99|541.79|538.99|541.14|538.34|0
1643665120000|2022-01-31 21:38:40|542.01|539.21|542.45|539.65|542.45|539.65|542.01|539.21|0
1643665130000|2022-01-31 21:38:50|542.66|539.86|542.66|539.86|542.66|539.86|542.66|539.86|0
1643665140000|2022-01-31 21:39:00|543.32|540.52|543.32|540.52|543.32|540.52|543.32|540.52|0
1643665150000|2022-01-31 21:39:10|543.1|540.3|543|540.2|543.1|540.3|542.88|540.08|0
1643665160000|2022-01-31 21:39:20|543.1|540.3|542.66|539.86|543.1|540.3|542.66|539.86|0
1643665170000|2022-01-31 21:39:30|542.88|540.08|543.1|540.3|543.1|540.3|542.88|540.08|0
1643665180000|2022-01-31 21:39:40|542.88|540.08|543.1|540.3|543.1|540.3|542.88|540.08|0
1643665200000|2022-01-31 21:40:00|543.32|540.52|543.32|540.52|543.32|540.52|543.32|540.52|0
1643665210000|2022-01-31 21:40:10|543.21|540.41|542.88|540.08|543.21|540.41|542.88|540.08|0
1643665220000|2022-01-31 21:40:20|542.66|539.86|542.88|540.08|542.88|540.08|542.66|539.86|0
1643665240000|2022-01-31 21:40:40|543.1|540.3|542.88|540.08|543.1|540.3|542.88|540.08|0
1643665250000|2022-01-31 21:40:50|543.1|540.3|543.1|540.3|543.1|540.3|543.1|540.3|0
1643665260000|2022-01-31 21:41:00|543.32|540.52|543.54|540.74|543.54|540.74|543.32|540.52|0
1643665270000|2022-01-31 21:41:10|543.43|540.63|543.43|540.63|543.43|540.63|543.32|540.52|0
1643665280000|2022-01-31 21:41:20|543.54|540.74|543.32|540.52|543.54|540.74|543.32|540.52|0
1643665300000|2022-01-31 21:41:40|543.21|540.41|543.32|540.52|543.32|540.52|543.21|540.41|0
1643665340000|2022-01-31 21:42:20|543.53|540.73|543.53|540.73|543.53|540.73|543.53|540.73|0
1643665350000|2022-01-31 21:42:30|543.32|540.52|543.32|540.52|543.32|540.52|543.32|540.52|0
1643665390000|2022-01-31 21:43:10|543.43|540.63|542.88|540.08|543.43|540.63|542.88|540.08|0
1643665410000|2022-01-31 21:43:30|542.23|539.43|542.23|539.43|542.23|539.43|542.23|539.43|0
1643665420000|2022-01-31 21:43:40|542.45|539.65|542.78|539.98|542.78|539.98|542.45|539.65|0
1643665430000|2022-01-31 21:43:50|542.66|539.86|542.56|539.76|542.66|539.86|542.45|539.65|0
1643665440000|2022-01-31 21:44:00|542.66|539.86|542.78|539.98|542.88|540.08|542.66|539.86|0
1643665460000|2022-01-31 21:44:20|542.88|540.08|542.99|540.19|542.99|540.19|542.88|540.08|0
1643665470000|2022-01-31 21:44:30|542.88|540.08|542.88|540.08|543.32|540.52|542.88|540.08|0
1643665480000|2022-01-31 21:44:40|543.1|540.3|543.1|540.3|543.1|540.3|543.1|540.3|0
1643665500000|2022-01-31 21:45:00|542.88|540.08|542.88|540.08|543.1|540.3|542.88|540.08|0
1643665510000|2022-01-31 21:45:10|542.66|539.86|542.66|539.86|542.66|539.86|542.66|539.86|0
1643665520000|2022-01-31 21:45:20|542.78|539.98|542.78|539.98|542.78|539.98|542.78|539.98|0
1643665530000|2022-01-31 21:45:30|542.45|539.65|542.66|539.86|542.66|539.86|542.45|539.65|0
1643665540000|2022-01-31 21:45:40|542.78|539.98|542.78|539.98|542.78|539.98|542.78|539.98|0
1643665550000|2022-01-31 21:45:50|542.88|540.08|542.88|540.08|542.88|540.08|542.88|540.08|0
1643665560000|2022-01-31 21:46:00|543.1|540.3|543.1|540.3|543.1|540.3|543.1|540.3|0
1643665570000|2022-01-31 21:46:10|542.88|540.08|542.88|540.08|542.88|540.08|542.88|540.08|0
1643665620000|2022-01-31 21:47:00|542.66|539.86|542.66|539.86|542.66|539.86|542.66|539.86|0
1643665640000|2022-01-31 21:47:20|542.88|540.08|542.88|540.08|542.88|540.08|542.88|540.08|0
1643665660000|2022-01-31 21:47:40|543.1|540.3|543.21|540.41|543.21|540.41|543.1|540.3|0
1643665670000|2022-01-31 21:47:50|543.1|540.3|543.1|540.3|543.1|540.3|543.1|540.3|0
1643665680000|2022-01-31 21:48:00|543.32|540.52|543.32|540.52|543.32|540.52|543.32|540.52|0
1643665690000|2022-01-31 21:48:10|543.1|540.3|543.1|540.3|543.1|540.3|543.1|540.3|0
1643665710000|2022-01-31 21:48:30|542.88|540.08|542.88|540.08|542.88|540.08|542.88|540.08|0
1643665730000|2022-01-31 21:48:50|543.1|540.3|543.21|540.41|543.21|540.41|543.1|540.3|0
1643665740000|2022-01-31 21:49:00|543.53|540.73|543.97|541.17|543.97|541.17|543.53|540.73|0
1643665750000|2022-01-31 21:49:10|543.75|540.95|543.97|541.17|543.97|541.17|543.75|540.95|0
1643665770000|2022-01-31 21:49:30|543.53|540.73|543.53|540.73|543.53|540.73|543.53|540.73|0
1643665780000|2022-01-31 21:49:40|543.75|540.95|543.53|540.73|543.75|540.95|543.53|540.73|0
1643665800000|2022-01-31 21:50:00|543.65|540.85|543.53|540.73|543.75|540.95|543.53|540.73|0
1643665810000|2022-01-31 21:50:10|543.75|540.95|543.75|540.95|543.75|540.95|543.75|540.95|0
1643665820000|2022-01-31 21:50:20|543.97|541.17|543.97|541.17|543.97|541.17|543.97|541.17|0
1643665830000|2022-01-31 21:50:30|543.75|540.95|543.75|540.95|543.75|540.95|543.75|540.95|0
1643665850000|2022-01-31 21:50:50|543.97|541.17|544.19|541.39|544.19|541.39|543.97|541.17|0
1643665900000|2022-01-31 21:51:40|544.3|541.5|544.3|541.5|544.3|541.5|544.3|541.5|0
1643665910000|2022-01-31 21:51:50|544.19|541.39|544.19|541.39|544.4|541.6|544.19|541.39|0
1643665920000|2022-01-31 21:52:00|543.97|541.17|543.97|541.17|543.97|541.17|543.97|541.17|0
1643665940000|2022-01-31 21:52:20|544.19|541.39|544.19|541.39|544.19|541.39|544.19|541.39|0
1643665970000|2022-01-31 21:52:50|543.97|541.17|543.97|541.17|543.97|541.17|543.97|541.17|0
1643665980000|2022-01-31 21:53:00|544.19|541.39|544.19|541.39|544.19|541.39|544.19|541.39|0
1643666000000|2022-01-31 21:53:20|544.4|541.6|544.4|541.6|544.4|541.6|544.4|541.6|0
1643666030000|2022-01-31 21:53:50|544.19|541.39|544.3|541.5|544.3|541.5|543.97|541.17|0
1643666040000|2022-01-31 21:54:00|544.19|541.39|544.19|541.39|544.19|541.39|544.19|541.39|0
1643666060000|2022-01-31 21:54:20|544.3|541.5|544.19|541.39|544.3|541.5|544.19|541.39|0
1643666070000|2022-01-31 21:54:30|544.4|541.6|544.4|541.6|544.4|541.6|544.4|541.6|0
1643666110000|2022-01-31 21:55:10|544.19|541.39|544.19|541.39|544.19|541.39|544.19|541.39|0
1643666130000|2022-01-31 21:55:30|544.4|541.6|544.19|541.39|544.4|541.6|544.19|541.39|0
1643666140000|2022-01-31 21:55:40|544.4|541.6|544.19|541.39|544.4|541.6|544.19|541.39|0
1643666150000|2022-01-31 21:55:50|544.3|541.5|544.3|541.5|544.3|541.5|544.3|541.5|0
1643666160000|2022-01-31 21:56:00|544.4|541.6|544.4|541.6|544.4|541.6|544.19|541.39|0
1643666390000|2022-01-31 21:59:50|543.64|540.84|543.05|540.25|543.64|540.84|542.99|540.19|0
1643666400000|2022-01-31 22:00:00|543.61|540.81|543.45|540.65|543.61|540.81|543.45|540.65|0
1643666410000|2022-01-31 22:00:10|543.42|540.62|543.3|540.5|543.45|540.65|543.3|540.5|0
1643666430000|2022-01-31 22:00:30|543.13|540.33|543.13|540.33|543.13|540.33|543.13|540.33|0
1643666440000|2022-01-31 22:00:40|543.32|540.52|543.32|540.52|543.32|540.52|543.32|540.52|0
1643666460000|2022-01-31 22:01:00|543.3|540.5|543.3|540.5|543.3|540.5|543.3|540.5|0
1643666480000|2022-01-31 22:01:20|543.13|540.33|543.13|540.33|543.13|540.33|543.13|540.33|0
1643666530000|2022-01-31 22:02:10|543.16|540.36|543.13|540.33|543.16|540.36|543.13|540.33|0
1643666570000|2022-01-31 22:02:50|543.16|540.36|542.69|539.89|543.16|540.36|542.69|539.89|0
1643666580000|2022-01-31 22:03:00|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1643666600000|2022-01-31 22:03:20|542.96|540.16|542.73|539.93|542.96|540.16|542.73|539.93|0
1643666610000|2022-01-31 22:03:30|542.69|539.89|542.82|540.02|542.82|540.02|542.67|539.87|0
1643666620000|2022-01-31 22:03:40|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1643666630000|2022-01-31 22:03:50|542.67|539.87|543.08|540.28|543.11|540.31|542.67|539.87|0
1643666640000|2022-01-31 22:04:00|543.14|540.34|543.14|540.34|543.14|540.34|543.14|540.34|0
1643666650000|2022-01-31 22:04:10|543.17|540.37|543.17|540.37|543.17|540.37|543.17|540.37|0
1643666660000|2022-01-31 22:04:20|542.63|539.83|542.63|539.83|542.63|539.83|542.63|539.83|0
1643666670000|2022-01-31 22:04:30|542.89|540.09|543.12|540.32|543.16|540.36|542.89|540.09|0
1643666680000|2022-01-31 22:04:40|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1643666690000|2022-01-31 22:04:50|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1643666700000|2022-01-31 22:05:00|543.76|540.96|543.76|540.96|543.76|540.96|543.76|540.96|0
1643666710000|2022-01-31 22:05:10|543.79|540.99|543.79|540.99|543.79|540.99|543.79|540.99|0
1643666770000|2022-01-31 22:06:10|543.76|540.96|543.76|540.96|543.76|540.96|543.76|540.96|0
1643666830000|2022-01-31 22:07:10|543.7|540.9|543.66|540.86|543.7|540.9|543.66|540.86|0
1643666850000|2022-01-31 22:07:30|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1643666870000|2022-01-31 22:07:50|543.95|541.15|543.95|541.15|543.95|541.15|543.95|541.15|0
1643666890000|2022-01-31 22:08:10|543.92|541.12|543.63|540.83|543.92|541.12|543.63|540.83|0
1643666900000|2022-01-31 22:08:20|543.92|541.12|543.92|541.12|543.92|541.12|543.92|541.12|0
1643666910000|2022-01-31 22:08:30|543.79|540.99|543.79|540.99|543.79|540.99|543.79|540.99|0
1643666920000|2022-01-31 22:08:40|543.63|540.83|543.92|541.12|543.92|541.12|543.63|540.83|0
1643666930000|2022-01-31 22:08:50|543.79|540.99|543.95|541.15|543.95|541.15|543.79|540.99|0
1643666940000|2022-01-31 22:09:00|543.79|540.99|543.92|541.12|543.92|541.12|543.79|540.99|0
1643666990000|2022-01-31 22:09:50|543.85|541.05|543.85|541.05|543.85|541.05|543.85|541.05|0
1643667010000|2022-01-31 22:10:10|543.92|541.12|543.92|541.12|543.92|541.12|543.92|541.12|0
1643667020000|2022-01-31 22:10:20|544.08|541.28|543.92|541.12|544.08|541.28|543.92|541.12|0
1643667030000|2022-01-31 22:10:30|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1643667040000|2022-01-31 22:10:40|543.66|540.86|543.73|540.93|543.73|540.93|543.66|540.86|0
1643667050000|2022-01-31 22:10:50|543.66|540.86|543.73|540.93|543.73|540.93|543.66|540.86|0
1643667070000|2022-01-31 22:11:10|543.6|540.8|543.54|540.74|543.6|540.8|543.54|540.74|0
1643667080000|2022-01-31 22:11:20|543.35|540.55|543.69|540.89|543.69|540.89|543.35|540.55|0
1643667110000|2022-01-31 22:11:50|543.54|540.74|543.54|540.74|543.54|540.74|543.54|540.74|0
1643667220000|2022-01-31 22:13:40|543.69|540.89|543.75|540.95|543.75|540.95|543.69|540.89|0
1643667230000|2022-01-31 22:13:50|543.79|540.99|543.79|540.99|543.79|540.99|543.79|540.99|0
1643667240000|2022-01-31 22:14:00|543.75|540.95|543.75|540.95|543.75|540.95|543.69|540.89|0
1643667260000|2022-01-31 22:14:20|543.73|540.93|543.69|540.89|543.73|540.93|543.69|540.89|0
1643667320000|2022-01-31 22:15:20|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1643667330000|2022-01-31 22:15:30|543.54|540.74|543.54|540.74|543.54|540.74|543.54|540.74|0
1643667370000|2022-01-31 22:16:10|543.56|540.76|543.56|540.76|543.56|540.76|543.56|540.76|0
1643667410000|2022-01-31 22:16:50|543.54|540.74|543.54|540.74|543.54|540.74|543.54|540.74|0
1643667420000|2022-01-31 22:17:00|543.6|540.8|543.6|540.8|543.6|540.8|543.6|540.8|0
1643667430000|2022-01-31 22:17:10|543.54|540.74|543.63|540.83|543.63|540.83|543.54|540.74|0
1643667460000|2022-01-31 22:17:40|543.6|540.8|543.56|540.76|543.6|540.8|543.56|540.76|0
1643667470000|2022-01-31 22:17:50|543.54|540.74|543.54|540.74|543.54|540.74|543.54|540.74|0
1643667560000|2022-01-31 22:19:20|543.47|540.67|543.47|540.67|543.47|540.67|543.47|540.67|0
1643667630000|2022-01-31 22:20:30|543.38|540.58|543.5|540.7|543.5|540.7|543.38|540.58|0
1643667640000|2022-01-31 22:20:40|543.47|540.67|543.4|540.6|543.47|540.67|543.4|540.6|0
1643667670000|2022-01-31 22:21:10|543.31|540.51|543.31|540.51|543.31|540.51|543.31|540.51|0
1643667690000|2022-01-31 22:21:30|543.19|540.39|543.19|540.39|543.19|540.39|543.19|540.39|0
1643667710000|2022-01-31 22:21:50|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1643667730000|2022-01-31 22:22:10|542.99|540.19|542.99|540.19|542.99|540.19|542.99|540.19|0
1643667740000|2022-01-31 22:22:20|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1643667760000|2022-01-31 22:22:40|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1643667770000|2022-01-31 22:22:50|543.28|540.48|543.15|540.35|543.28|540.48|543.15|540.35|0
1643667780000|2022-01-31 22:23:00|543.31|540.51|543.47|540.67|543.47|540.67|543.15|540.35|0
1643667810000|2022-01-31 22:23:30|543.15|540.35|543.15|540.35|543.15|540.35|543.15|540.35|0
1643667820000|2022-01-31 22:23:40|543.12|540.32|543.35|540.55|543.38|540.58|543.12|540.32|0
1643667830000|2022-01-31 22:23:50|543.44|540.64|543.44|540.64|543.44|540.64|543.4|540.6|0
1643667840000|2022-01-31 22:24:00|543.4|540.6|543.4|540.6|543.4|540.6|543.4|540.6|0
1643667860000|2022-01-31 22:24:20|543.37|540.57|543.27|540.47|543.37|540.57|543.25|540.45|0
1643667870000|2022-01-31 22:24:30|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1643667890000|2022-01-31 22:24:50|543.21|540.41|543.21|540.41|543.21|540.41|543.21|540.41|0
1643667900000|2022-01-31 22:25:00|543.56|540.76|543.6|540.8|543.6|540.8|543.56|540.76|0
1643667930000|2022-01-31 22:25:30|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1643667980000|2022-01-31 22:26:20|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1643668090000|2022-01-31 22:28:10|543.12|540.32|543.12|540.32|543.12|540.32|543.12|540.32|0
1643668110000|2022-01-31 22:28:30|543.06|540.26|543.4|540.6|543.4|540.6|543.06|540.26|0
1643668120000|2022-01-31 22:28:40|543.44|540.64|543.44|540.64|543.44|540.64|543.44|540.64|0
1643668150000|2022-01-31 22:29:10|543.5|540.7|543.5|540.7|543.5|540.7|543.5|540.7|0
1643668180000|2022-01-31 22:29:40|543.44|540.64|543.44|540.64|543.44|540.64|543.44|540.64|0
1643668190000|2022-01-31 22:29:50|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1643668210000|2022-01-31 22:30:10|542.97|540.17|543.34|540.54|543.34|540.54|542.97|540.17|0
1643668220000|2022-01-31 22:30:20|543.31|540.51|543.31|540.51|543.31|540.51|543.31|540.51|0
1643668240000|2022-01-31 22:30:40|543.21|540.41|542.8|540|543.21|540.41|542.8|540|0
1643668280000|2022-01-31 22:31:20|542.62|539.82|543.11|540.31|543.11|540.31|542.62|539.82|0
1643668290000|2022-01-31 22:31:30|543.15|540.35|543.15|540.35|543.15|540.35|543.15|540.35|0
1643668330000|2022-01-31 22:32:10|543.06|540.26|542.84|540.04|543.06|540.26|542.74|539.94|0
1643668340000|2022-01-31 22:32:20|542.87|540.07|542.62|539.82|543.03|540.23|542.62|539.82|0
1643668370000|2022-01-31 22:32:50|542.55|539.75|542.55|539.75|542.55|539.75|542.55|539.75|0
1643668400000|2022-01-31 22:33:20|542.52|539.72|542.52|539.72|542.52|539.72|542.52|539.72|0
1643668410000|2022-01-31 22:33:30|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1643668470000|2022-01-31 22:34:30|542.55|539.75|542.55|539.75|542.55|539.75|542.55|539.75|0
1643668490000|2022-01-31 22:34:50|542.36|539.56|542.68|539.88|542.68|539.88|542.36|539.56|0
1643668510000|2022-01-31 22:35:10|542.33|539.53|542.33|539.53|542.33|539.53|542.33|539.53|0
1643668520000|2022-01-31 22:35:20|542.23|539.43|542.23|539.43|542.23|539.43|542.23|539.43|0
1643668540000|2022-01-31 22:35:40|542.55|539.75|542.55|539.75|542.55|539.75|542.55|539.75|0
1643668560000|2022-01-31 22:36:00|542.49|539.69|542.09|539.29|542.49|539.69|542.09|539.29|0
1643668570000|2022-01-31 22:36:10|541.83|539.03|541.63|538.83|541.83|539.03|541.6|538.8|0
1643668580000|2022-01-31 22:36:20|541.6|538.8|541.56|538.76|541.6|538.8|541.56|538.76|0
1643668600000|2022-01-31 22:36:40|541.79|538.99|541.79|538.99|541.79|538.99|541.79|538.99|0
1643668730000|2022-01-31 22:38:50|541.73|538.93|541.47|538.67|541.73|538.93|541.47|538.67|0
1643668750000|2022-01-31 22:39:10|541.37|538.57|541.63|538.83|541.63|538.83|541.37|538.57|0
1643668760000|2022-01-31 22:39:20|541.69|538.89|541.69|538.89|541.69|538.89|541.69|538.89|0
1643668780000|2022-01-31 22:39:40|541.5|538.7|541.33|538.53|541.5|538.7|541.33|538.53|0
1643668790000|2022-01-31 22:39:50|541.27|538.47|541.18|538.38|541.27|538.47|541.18|538.38|0
1643668800000|2022-01-31 22:40:00|540.99|538.19|541.37|538.57|541.37|538.57|540.99|538.19|0
1643668830000|2022-01-31 22:40:30|541.43|538.63|541.43|538.63|541.43|538.63|541.43|538.63|0
1643668860000|2022-01-31 22:41:00|541.49|538.69|541.49|538.69|541.49|538.69|541.49|538.69|0
1643668870000|2022-01-31 22:41:10|541.08|538.28|541.37|538.57|541.37|538.57|541.08|538.28|0
1643668880000|2022-01-31 22:41:20|541.49|538.69|541.49|538.69|541.49|538.69|541.49|538.69|0
1643668900000|2022-01-31 22:41:40|541.27|538.47|541.27|538.47|541.27|538.47|541.27|538.47|0
1643668910000|2022-01-31 22:41:50|541.24|538.44|541.05|538.25|541.24|538.44|541.05|538.25|0
1643668930000|2022-01-31 22:42:10|541.08|538.28|541.08|538.28|541.08|538.28|541.08|538.28|0
1643668950000|2022-01-31 22:42:30|541.34|538.54|541.34|538.54|541.34|538.54|541.34|538.54|0
1643668960000|2022-01-31 22:42:40|541.43|538.63|541.49|538.69|541.49|538.69|541.43|538.63|0
1643668990000|2022-01-31 22:43:10|541.43|538.63|541.49|538.69|541.49|538.69|541.43|538.63|0
1643669020000|2022-01-31 22:43:40|541.91|539.11|541.91|539.11|541.91|539.11|541.91|539.11|0
1643669030000|2022-01-31 22:43:50|541.59|538.79|541.62|538.82|541.62|538.82|541.59|538.79|0
1643669060000|2022-01-31 22:44:20|541.53|538.73|541.53|538.73|541.53|538.73|541.53|538.73|0
1643669070000|2022-01-31 22:44:30|541.62|538.82|541.37|538.57|541.62|538.82|541.37|538.57|0
1643669090000|2022-01-31 22:44:50|541.08|538.28|541.4|538.6|541.4|538.6|541.08|538.28|0
1643669100000|2022-01-31 22:45:00|541.49|538.69|541.49|538.69|541.49|538.69|541.49|538.69|0
1643669110000|2022-01-31 22:45:10|541.4|538.6|541.4|538.6|541.4|538.6|541.4|538.6|0
1643669140000|2022-01-31 22:45:40|541.49|538.69|541.49|538.69|541.53|538.73|541.49|538.69|0
1643669150000|2022-01-31 22:45:50|541.4|538.6|541.4|538.6|541.4|538.6|541.4|538.6|0
1643669200000|2022-01-31 22:46:40|541.53|538.73|541.4|538.6|541.53|538.73|541.4|538.6|0
1643669210000|2022-01-31 22:46:50|541.53|538.73|541.53|538.73|541.53|538.73|541.4|538.6|0
1643669220000|2022-01-31 22:47:00|541.05|538.25|541.05|538.25|541.05|538.25|541.05|538.25|0
1643669230000|2022-01-31 22:47:10|541.4|538.6|541.59|538.79|541.59|538.79|541.4|538.6|0
1643669240000|2022-01-31 22:47:20|541.53|538.73|541.53|538.73|541.53|538.73|541.53|538.73|0
1643669260000|2022-01-31 22:47:40|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1643669270000|2022-01-31 22:47:50|541.49|538.69|541.56|538.76|541.56|538.76|541.49|538.69|0
1643669280000|2022-01-31 22:48:00|541.46|538.66|541.46|538.66|541.46|538.66|541.46|538.66|0
1643669300000|2022-01-31 22:48:20|541.49|538.69|541.33|538.53|541.49|538.69|541.33|538.53|0
1643669310000|2022-01-31 22:48:30|541.3|538.5|541.37|538.57|541.37|538.57|541.3|538.5|0
1643669320000|2022-01-31 22:48:40|541.33|538.53|541.27|538.47|541.33|538.53|541.27|538.47|0
1643669330000|2022-01-31 22:48:50|541.2|538.4|541.18|538.38|541.2|538.4|541.18|538.38|0
1643669340000|2022-01-31 22:49:00|541.11|538.31|541.02|538.22|541.11|538.31|541.02|538.22|0
1643669350000|2022-01-31 22:49:10|541.2|538.4|541.14|538.34|541.2|538.4|541.08|538.28|0
1643669360000|2022-01-31 22:49:20|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1643669370000|2022-01-31 22:49:30|540.95|538.15|541.02|538.22|541.02|538.22|540.95|538.15|0
1643669380000|2022-01-31 22:49:40|541.46|538.66|541.46|538.66|541.46|538.66|541.46|538.66|0
1643669400000|2022-01-31 22:50:00|541.43|538.63|541.43|538.63|541.43|538.63|541.43|538.63|0
1643669410000|2022-01-31 22:50:10|541.24|538.44|541.27|538.47|541.27|538.47|541.24|538.44|0
1643669420000|2022-01-31 22:50:20|541.3|538.5|541.3|538.5|541.3|538.5|541.3|538.5|0
1643669430000|2022-01-31 22:50:30|541.49|538.69|541.53|538.73|541.53|538.73|541.49|538.69|0
1643669440000|2022-01-31 22:50:40|541.56|538.76|541.53|538.73|541.56|538.76|541.53|538.73|0
1643669450000|2022-01-31 22:50:50|541.59|538.79|541.56|538.76|541.59|538.79|541.56|538.76|0
1643669470000|2022-01-31 22:51:10|541.62|538.82|541.62|538.82|541.62|538.82|541.62|538.82|0
1643669480000|2022-01-31 22:51:20|541.59|538.79|541.56|538.76|541.59|538.79|541.56|538.76|0
1643669540000|2022-01-31 22:52:20|541.52|538.72|541.56|538.76|541.56|538.76|541.52|538.72|0
1643669550000|2022-01-31 22:52:30|541.62|538.82|541.62|538.82|541.62|538.82|541.62|538.82|0
1643669560000|2022-01-31 22:52:40|541.68|538.88|541.68|538.88|541.68|538.88|541.68|538.88|0
1643669570000|2022-01-31 22:52:50|541.78|538.98|541.66|538.86|541.78|538.98|541.66|538.86|0
1643669580000|2022-01-31 22:53:00|541.72|538.92|541.72|538.92|541.72|538.92|541.72|538.92|0
1643669610000|2022-01-31 22:53:30|541.68|538.88|541.68|538.88|541.68|538.88|541.68|538.88|0
1643669620000|2022-01-31 22:53:40|541.72|538.92|541.66|538.86|541.72|538.92|541.66|538.86|0
1643669630000|2022-01-31 22:53:50|541.56|538.76|541.62|538.82|541.62|538.82|541.56|538.76|0
1643669640000|2022-01-31 22:54:00|541.59|538.79|541.56|538.76|541.59|538.79|541.56|538.76|0
1643669660000|2022-01-31 22:54:20|541.65|538.85|541.85|539.05|541.85|539.05|541.65|538.85|0
1643669680000|2022-01-31 22:54:40|541.92|539.12|541.92|539.12|541.92|539.12|541.92|539.12|0
1643669730000|2022-01-31 22:55:30|541.98|539.18|541.92|539.12|541.98|539.18|541.92|539.12|0
1643669740000|2022-01-31 22:55:40|541.94|539.14|541.98|539.18|541.98|539.18|541.94|539.14|0
1643669850000|2022-01-31 22:57:30|541.94|539.14|541.94|539.14|541.94|539.14|541.94|539.14|0
1643669860000|2022-01-31 22:57:40|541.98|539.18|541.98|539.18|542.04|539.24|541.98|539.18|0
1643669900000|2022-01-31 22:58:20|542.04|539.24|542.04|539.24|542.04|539.24|542.04|539.24|0
1643669940000|2022-01-31 22:59:00|542.12|539.32|542.12|539.32|542.21|539.41|542.12|539.32|0
1643669970000|2022-01-31 22:59:30|542.06|539.26|542.06|539.26|542.06|539.26|542.06|539.26|0
1643669990000|2022-01-31 22:59:50|542.41|539.61|542.32|539.52|542.41|539.61|542.32|539.52|0
1643670000000|2022-01-31 23:00:00|541.89|539.09|542.32|539.52|542.32|539.52|541.24|538.44|0
1643670010000|2022-01-31 23:00:10|542.54|539.74|542.21|539.41|542.54|539.74|542.21|539.41|0
1643670020000|2022-01-31 23:00:20|541.78|538.98|540.15|537.35|541.78|538.98|540.15|537.35|0
1643670030000|2022-01-31 23:00:30|540.37|537.57|540.47|537.67|540.58|537.78|540.04|537.24|0
1643670040000|2022-01-31 23:00:40|540.8|538|540.8|538|541.24|538.44|540.8|538|0
1643670050000|2022-01-31 23:00:50|540.69|537.89|540.25|537.45|540.69|537.89|540.25|537.45|0
1643670060000|2022-01-31 23:01:00|540.15|537.35|540.37|537.57|540.37|537.57|539.6|536.8|0
1643670070000|2022-01-31 23:01:10|540.47|537.67|540.37|537.57|540.69|537.89|540.37|537.57|0
1643670080000|2022-01-31 23:01:20|540.25|537.45|540.25|537.45|540.47|537.67|540.15|537.35|0
1643670090000|2022-01-31 23:01:30|540.04|537.24|540.15|537.35|540.15|537.35|540.04|537.24|0
1643670100000|2022-01-31 23:01:40|540.37|537.57|540.25|537.45|540.37|537.57|540.25|537.45|0
1643670110000|2022-01-31 23:01:50|539.82|537.02|539.93|537.13|539.93|537.13|539.6|536.8|0
1643670120000|2022-01-31 23:02:00|539.82|537.02|540.04|537.24|540.04|537.24|539.82|537.02|0
1643670130000|2022-01-31 23:02:10|539.82|537.02|539.38|536.58|539.82|537.02|539.38|536.58|0
1643670140000|2022-01-31 23:02:20|539.17|536.37|539.6|536.8|539.6|536.8|539.17|536.37|0
1643670150000|2022-01-31 23:02:30|539.71|536.91|539.82|537.02|539.82|537.02|539.5|536.7|0
1643670160000|2022-01-31 23:02:40|540.03|537.23|540.25|537.45|540.25|537.45|539.93|537.13|0
1643670170000|2022-01-31 23:02:50|540.47|537.67|540.58|537.78|540.58|537.78|540.47|537.67|0
1643670180000|2022-01-31 23:03:00|540.69|537.89|540.25|537.45|540.69|537.89|540.25|537.45|0
1643670210000|2022-01-31 23:03:30|540.37|537.57|540.37|537.57|540.37|537.57|540.37|537.57|0
1643670220000|2022-01-31 23:03:40|540.25|537.45|540.15|537.35|540.25|537.45|540.15|537.35|0
1643670230000|2022-01-31 23:03:50|540.25|537.45|540.69|537.89|540.69|537.89|540.25|537.45|0
1643670240000|2022-01-31 23:04:00|540.9|538.1|540.9|538.1|540.9|538.1|540.9|538.1|0
1643670250000|2022-01-31 23:04:10|541.02|538.22|541.02|538.22|541.02|538.22|540.9|538.1|0
1643670260000|2022-01-31 23:04:20|541.12|538.32|541.56|538.76|541.56|538.76|541.12|538.32|0
1643670270000|2022-01-31 23:04:30|541.67|538.87|541.99|539.19|542.11|539.31|541.67|538.87|0
1643670280000|2022-01-31 23:04:40|541.77|538.97|541.77|538.97|541.99|539.19|541.77|538.97|0
1643670290000|2022-01-31 23:04:50|541.89|539.09|542.11|539.31|542.21|539.41|541.89|539.09|0
1643670300000|2022-01-31 23:05:00|542.21|539.41|542.11|539.31|542.43|539.63|542.11|539.31|0
1643670310000|2022-01-31 23:05:10|542.21|539.41|542.54|539.74|542.54|539.74|542.21|539.41|0
1643670320000|2022-01-31 23:05:20|543.3|540.5|543.3|540.5|543.41|540.61|543.3|540.5|0
1643670330000|2022-01-31 23:05:30|543.41|540.61|542.65|539.85|543.41|540.61|542.65|539.85|0
1643670340000|2022-01-31 23:05:40|542.86|540.06|542.54|539.74|542.98|540.18|542.54|539.74|0
1643670350000|2022-01-31 23:05:50|542.43|539.63|542.43|539.63|542.43|539.63|542.32|539.52|0
1643670360000|2022-01-31 23:06:00|542.76|539.96|542.86|540.06|542.86|540.06|542.65|539.85|0
1643670370000|2022-01-31 23:06:10|542.65|539.85|542.43|539.63|542.65|539.85|542.43|539.63|0
1643670380000|2022-01-31 23:06:20|542.54|539.74|542.54|539.74|542.64|539.84|542.43|539.63|0
1643670390000|2022-01-31 23:06:30|542.64|539.84|542.64|539.84|542.64|539.84|542.64|539.84|0
1643670400000|2022-01-31 23:06:40|542.76|539.96|542.64|539.84|542.76|539.96|542.64|539.84|0
1643670410000|2022-01-31 23:06:50|542.43|539.63|542.1|539.3|542.43|539.63|542.1|539.3|0
1643670420000|2022-01-31 23:07:00|541.99|539.19|541.56|538.76|541.99|539.19|541.56|538.76|0
1643670430000|2022-01-31 23:07:10|541.45|538.65|540.25|537.45|541.45|538.65|540.25|537.45|0
1643670440000|2022-01-31 23:07:20|540.03|537.23|539.6|536.8|540.03|537.23|539.6|536.8|0
1643670450000|2022-01-31 23:07:30|539.82|537.02|539.82|537.02|540.03|537.23|539.82|537.02|0
1643670460000|2022-01-31 23:07:40|540.03|537.23|540.03|537.23|540.03|537.23|539.93|537.13|0
1643670470000|2022-01-31 23:07:50|539.93|537.13|539.6|536.8|540.03|537.23|539.6|536.8|0
1643670490000|2022-01-31 23:08:10|539.16|536.36|539.38|536.58|539.38|536.58|539.16|536.36|0
1643670500000|2022-01-31 23:08:20|539.28|536.48|538.95|536.15|539.28|536.48|538.95|536.15|0
1643670510000|2022-01-31 23:08:30|539.38|536.58|539.49|536.69|539.6|536.8|539.38|536.58|0
1643670520000|2022-01-31 23:08:40|539.6|536.8|539.71|536.91|539.82|537.02|539.6|536.8|0
1643670530000|2022-01-31 23:08:50|539.82|537.02|539.49|536.69|539.82|537.02|539.49|536.69|0
1643670540000|2022-01-31 23:09:00|539.16|536.36|539.82|537.02|539.82|537.02|539.16|536.36|0
1643670550000|2022-01-31 23:09:10|539.71|536.91|539.49|536.69|539.71|536.91|539.49|536.69|0
1643670560000|2022-01-31 23:09:20|539.38|536.58|539.16|536.36|539.38|536.58|538.95|536.15|0
1643670570000|2022-01-31 23:09:30|539.38|536.58|539.6|536.8|539.6|536.8|539.16|536.36|0
1643670580000|2022-01-31 23:09:40|539.49|536.69|539.38|536.58|539.49|536.69|539.38|536.58|0
1643670600000|2022-01-31 23:10:00|539.16|536.36|539.06|536.26|539.16|536.36|538.95|536.15|0
1643670610000|2022-01-31 23:10:10|538.95|536.15|539.06|536.26|539.06|536.26|538.95|536.15|0
1643670620000|2022-01-31 23:10:20|538.95|536.15|538.95|536.15|538.95|536.15|538.95|536.15|0
1643670630000|2022-01-31 23:10:30|538.73|535.93|538.95|536.15|538.95|536.15|538.73|535.93|0
1643670640000|2022-01-31 23:10:40|539.16|536.36|539.16|536.36|539.16|536.36|539.16|536.36|0
1643670650000|2022-01-31 23:10:50|539.06|536.26|539.06|536.26|539.06|536.26|538.84|536.04|0
1643670660000|2022-01-31 23:11:00|538.95|536.15|538.95|536.15|538.95|536.15|538.95|536.15|0
1643670680000|2022-01-31 23:11:20|539.06|536.26|539.16|536.36|539.16|536.36|539.06|536.26|0
1643670690000|2022-01-31 23:11:30|539.38|536.58|539.71|536.91|539.71|536.91|539.38|536.58|0
1643670700000|2022-01-31 23:11:40|539.6|536.8|540.9|538.1|540.9|538.1|539.6|536.8|0
1643670710000|2022-01-31 23:11:50|541.12|538.32|540.8|538|541.12|538.32|540.8|538|0
1643670720000|2022-01-31 23:12:00|540.58|537.78|540.58|537.78|540.69|537.89|540.58|537.78|0
1643670730000|2022-01-31 23:12:10|540.69|537.89|540.69|537.89|540.69|537.89|540.69|537.89|0
1643670740000|2022-01-31 23:12:20|541.34|538.54|541.77|538.97|541.77|538.97|541.34|538.54|0
1643670750000|2022-01-31 23:12:30|542.1|539.3|542.43|539.63|542.43|539.63|542.1|539.3|0
1643670760000|2022-01-31 23:12:40|542.64|539.84|542.64|539.84|542.86|540.06|542.64|539.84|0
1643670770000|2022-01-31 23:12:50|542.76|539.96|541.77|538.97|542.76|539.96|541.77|538.97|0
1643670780000|2022-01-31 23:13:00|542.1|539.3|542.43|539.63|542.43|539.63|542.1|539.3|0
1643670790000|2022-01-31 23:13:10|542.64|539.84|542.64|539.84|542.76|539.96|542.64|539.84|0
1643670800000|2022-01-31 23:13:20|542.76|539.96|542.86|540.06|542.86|540.06|542.64|539.84|0
1643670810000|2022-01-31 23:13:30|543.08|540.28|543.51|540.71|543.51|540.71|543.08|540.28|0
1643670820000|2022-01-31 23:13:40|543.08|540.28|543.08|540.28|543.19|540.39|543.08|540.28|0
1643670830000|2022-01-31 23:13:50|542.97|540.17|542.97|540.17|542.97|540.17|542.97|540.17|0
1643670840000|2022-01-31 23:14:00|542.86|540.06|543.08|540.28|543.08|540.28|542.86|540.06|0
1643670850000|2022-01-31 23:14:10|542.86|540.06|543.3|540.5|543.3|540.5|542.86|540.06|0
1643670860000|2022-01-31 23:14:20|543.08|540.28|543.19|540.39|543.19|540.39|543.08|540.28|0
1643670870000|2022-01-31 23:14:30|543.08|540.28|542.86|540.06|543.08|540.28|542.86|540.06|0
1643670880000|2022-01-31 23:14:40|542.76|539.96|543.19|540.39|543.19|540.39|542.76|539.96|0
1643670890000|2022-01-31 23:14:50|543.41|540.61|543.3|540.5|543.41|540.61|543.3|540.5|0
1643670900000|2022-01-31 23:15:00|543.08|540.28|542.86|540.06|543.08|540.28|542.64|539.84|0
1643670910000|2022-01-31 23:15:10|542.64|539.84|542.21|539.41|542.64|539.84|542.21|539.41|0
1643670920000|2022-01-31 23:15:20|542.32|539.52|542.64|539.84|542.64|539.84|542.32|539.52|0
1643670930000|2022-01-31 23:15:30|542.97|540.17|542.86|540.06|542.97|540.17|542.86|540.06|0
1643670940000|2022-01-31 23:15:40|542.64|539.84|542.54|539.74|542.86|540.06|542.43|539.63|0
1643670950000|2022-01-31 23:15:50|542.43|539.63|542.21|539.41|542.43|539.63|542.21|539.41|0
1643670960000|2022-01-31 23:16:00|542.32|539.52|542.21|539.41|542.43|539.63|542.21|539.41|0
1643670980000|2022-01-31 23:16:20|541.99|539.19|541.55|538.75|541.99|539.19|541.55|538.75|0
1643670990000|2022-01-31 23:16:30|541.34|538.54|541.34|538.54|541.77|538.97|541.34|538.54|0
1643671000000|2022-01-31 23:16:40|541.45|538.65|541.77|538.97|541.77|538.97|541.45|538.65|0
1643671010000|2022-01-31 23:16:50|541.99|539.19|541.99|539.19|542.1|539.3|541.99|539.19|0
1643671020000|2022-01-31 23:17:00|542.64|539.84|542.76|539.96|542.76|539.96|542.64|539.84|0
1643671030000|2022-01-31 23:17:10|542.64|539.84|542.86|540.06|542.86|540.06|542.64|539.84|0
1643671040000|2022-01-31 23:17:20|542.21|539.41|542.32|539.52|542.32|539.52|542.21|539.41|0
1643671050000|2022-01-31 23:17:30|542.42|539.62|541.55|538.75|542.42|539.62|541.55|538.75|0
1643671060000|2022-01-31 23:17:40|541.67|538.87|541.77|538.97|541.99|539.19|541.67|538.87|0
1643671070000|2022-01-31 23:17:50|541.55|538.75|541.67|538.87|541.67|538.87|541.55|538.75|0
1643671080000|2022-01-31 23:18:00|541.77|538.97|541.99|539.19|541.99|539.19|541.77|538.97|0
1643671090000|2022-01-31 23:18:10|542.1|539.3|541.77|538.97|542.1|539.3|541.77|538.97|0
1643671100000|2022-01-31 23:18:20|541.99|539.19|541.99|539.19|541.99|539.19|541.99|539.19|0
1643671110000|2022-01-31 23:18:30|541.77|538.97|541.77|538.97|541.88|539.08|541.77|538.97|0
1643671120000|2022-01-31 23:18:40|541.88|539.08|542.21|539.41|542.21|539.41|541.88|539.08|0
1643671130000|2022-01-31 23:18:50|541.99|539.19|542.1|539.3|542.1|539.3|541.99|539.19|0
1643671140000|2022-01-31 23:19:00|541.99|539.19|542.21|539.41|542.21|539.41|541.99|539.19|0
1643671150000|2022-01-31 23:19:10|542.32|539.52|542.64|539.84|542.64|539.84|542.32|539.52|0
1643671160000|2022-01-31 23:19:20|542.42|539.62|542.76|539.96|542.76|539.96|542.42|539.62|0
1643671170000|2022-01-31 23:19:30|542.64|539.84|542.42|539.62|542.64|539.84|542.21|539.41|0
1643671190000|2022-01-31 23:19:50|542.76|539.96|542.76|539.96|542.76|539.96|542.76|539.96|0
1643671200000|2022-01-31 23:20:00|542.64|539.84|542.21|539.41|542.64|539.84|542.21|539.41|0
1643671210000|2022-01-31 23:20:10|541.77|538.97|542.1|539.3|542.1|539.3|541.77|538.97|0
1643671220000|2022-01-31 23:20:20|542.32|539.52|542.21|539.41|542.32|539.52|542.21|539.41|0
1643671230000|2022-01-31 23:20:30|542.1|539.3|541.55|538.75|542.1|539.3|541.55|538.75|0
1643671240000|2022-01-31 23:20:40|541.77|538.97|541.55|538.75|541.77|538.97|541.55|538.75|0
1643671250000|2022-01-31 23:20:50|541.34|538.54|541.12|538.32|541.34|538.54|541.12|538.32|0
1643671260000|2022-01-31 23:21:00|541.67|538.87|541.77|538.97|541.77|538.97|541.67|538.87|0
1643671270000|2022-01-31 23:21:10|541.34|538.54|541.23|538.43|541.34|538.54|541.23|538.43|0
1643671280000|2022-01-31 23:21:20|541.12|538.32|541.23|538.43|541.34|538.54|541.12|538.32|0
1643671290000|2022-01-31 23:21:30|541.12|538.32|540.8|538|541.12|538.32|540.8|538|0
1643671300000|2022-01-31 23:21:40|541.34|538.54|541.34|538.54|541.45|538.65|541.34|538.54|0
1643671310000|2022-01-31 23:21:50|541.45|538.65|541.34|538.54|541.45|538.65|541.34|538.54|0
1643671320000|2022-01-31 23:22:00|541.12|538.32|541.67|538.87|541.67|538.87|541.12|538.32|0
1643671330000|2022-01-31 23:22:10|541.55|538.75|541.34|538.54|541.55|538.75|541.34|538.54|0
1643671340000|2022-01-31 23:22:20|541.55|538.75|540.9|538.1|541.55|538.75|540.9|538.1|0
1643671350000|2022-01-31 23:22:30|540.8|538|540.68|537.88|540.8|538|540.68|537.88|0
1643671360000|2022-01-31 23:22:40|540.58|537.78|540.8|538|540.9|538.1|540.58|537.78|0
1643671370000|2022-01-31 23:22:50|540.9|538.1|540.9|538.1|540.9|538.1|540.9|538.1|0
1643671390000|2022-01-31 23:23:10|540.68|537.88|540.8|538|540.9|538.1|540.68|537.88|0
1643671400000|2022-01-31 23:23:20|540.68|537.88|540.25|537.45|540.68|537.88|540.25|537.45|0
1643671410000|2022-01-31 23:23:30|540.47|537.67|540.9|538.1|540.9|538.1|540.47|537.67|0
1643671420000|2022-01-31 23:23:40|540.8|538|540.68|537.88|540.9|538.1|540.47|537.67|0
1643671430000|2022-01-31 23:23:50|540.8|538|540.8|538|540.8|538|540.8|538|0
1643671440000|2022-01-31 23:24:00|540.9|538.1|540.68|537.88|540.9|538.1|540.58|537.78|0
1643671450000|2022-01-31 23:24:10|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1643671460000|2022-01-31 23:24:20|540.25|537.45|540.58|537.78|540.58|537.78|540.25|537.45|0
1643671470000|2022-01-31 23:24:30|540.68|537.88|540.68|537.88|540.9|538.1|540.68|537.88|0
1643671480000|2022-01-31 23:24:40|540.46|537.66|540.9|538.1|540.9|538.1|540.46|537.66|0
1643671490000|2022-01-31 23:24:50|541.01|538.21|541.33|538.53|541.33|538.53|541.01|538.21|0
1643671500000|2022-01-31 23:25:00|541.12|538.32|541.33|538.53|541.33|538.53|541.12|538.32|0
1643671520000|2022-01-31 23:25:20|541.45|538.65|541.33|538.53|541.45|538.65|541.33|538.53|0
1643671530000|2022-01-31 23:25:30|541.12|538.32|541.12|538.32|541.12|538.32|541.12|538.32|0
1643671540000|2022-01-31 23:25:40|540.9|538.1|540.68|537.88|540.9|538.1|540.68|537.88|0
1643671550000|2022-01-31 23:25:50|540.8|538|540.9|538.1|540.9|538.1|540.8|538|0
1643671570000|2022-01-31 23:26:10|540.68|537.88|540.9|538.1|540.9|538.1|540.68|537.88|0
1643671590000|2022-01-31 23:26:30|541.12|538.32|541.33|538.53|541.33|538.53|541.12|538.32|0
1643671600000|2022-01-31 23:26:40|541.12|538.32|540.68|537.88|541.12|538.32|540.68|537.88|0
1643671620000|2022-01-31 23:27:00|540.58|537.78|540.68|537.88|540.68|537.88|540.58|537.78|0
1643671630000|2022-01-31 23:27:10|540.9|538.1|540.9|538.1|540.9|538.1|540.9|538.1|0
1643671660000|2022-01-31 23:27:40|540.68|537.88|540.68|537.88|540.68|537.88|540.68|537.88|0
1643671670000|2022-01-31 23:27:50|540.46|537.66|540.36|537.56|540.46|537.66|540.36|537.56|0
1643671680000|2022-01-31 23:28:00|539.81|537.01|540.46|537.66|540.46|537.66|539.81|537.01|0
1643671690000|2022-01-31 23:28:10|540.9|538.1|540.9|538.1|540.9|538.1|540.79|537.99|0
1643671700000|2022-01-31 23:28:20|540.79|537.99|540.68|537.88|540.79|537.99|540.68|537.88|0
1643671720000|2022-01-31 23:28:40|540.9|538.1|540.9|538.1|540.9|538.1|540.9|538.1|0
1643671730000|2022-01-31 23:28:50|541.12|538.32|541.12|538.32|541.12|538.32|541.12|538.32|0
1643671740000|2022-01-31 23:29:00|541.33|538.53|541.33|538.53|541.33|538.53|541.33|538.53|0
1643671750000|2022-01-31 23:29:10|541.45|538.65|542.42|539.62|542.42|539.62|541.45|538.65|0
1643671760000|2022-01-31 23:29:20|542.86|540.06|543.29|540.49|543.29|540.49|542.86|540.06|0
1643671770000|2022-01-31 23:29:30|543.51|540.71|543.29|540.49|543.51|540.71|543.29|540.49|0
1643671780000|2022-01-31 23:29:40|543.08|540.28|542.86|540.06|543.08|540.28|542.86|540.06|0
1643671790000|2022-01-31 23:29:50|543.08|540.28|542.86|540.06|543.08|540.28|542.64|539.84|0
1643671800000|2022-01-31 23:30:00|542.75|539.95|543.19|540.39|543.19|540.39|542.75|539.95|0
1643671810000|2022-01-31 23:30:10|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1643671830000|2022-01-31 23:30:30|542.42|539.62|541.77|538.97|542.64|539.84|541.77|538.97|0
1643671840000|2022-01-31 23:30:40|541.88|539.08|541.99|539.19|541.99|539.19|541.88|539.08|0
1643671850000|2022-01-31 23:30:50|542.64|539.84|542.64|539.84|542.64|539.84|542.42|539.62|0
1643671860000|2022-01-31 23:31:00|542.42|539.62|543.08|540.28|543.08|540.28|542.42|539.62|0
1643671870000|2022-01-31 23:31:10|542.86|540.06|542.64|539.84|542.86|540.06|542.64|539.84|0
1643671880000|2022-01-31 23:31:20|542.53|539.73|542.42|539.62|542.53|539.73|542.32|539.52|0
1643671890000|2022-01-31 23:31:30|542.32|539.52|542.2|539.4|542.42|539.62|542.2|539.4|0
1643671900000|2022-01-31 23:31:40|542.64|539.84|543.29|540.49|543.29|540.49|542.64|539.84|0
1643671910000|2022-01-31 23:31:50|543.51|540.71|543.73|540.93|543.84|541.04|543.51|540.71|0
1643671920000|2022-01-31 23:32:00|543.51|540.71|543.73|540.93|543.73|540.93|543.51|540.71|0
1643671930000|2022-01-31 23:32:10|543.95|541.15|545.47|542.67|545.47|542.67|543.95|541.15|0
1643671940000|2022-01-31 23:32:20|545.25|542.45|544.93|542.13|545.25|542.45|544.82|542.02|0
1643671950000|2022-01-31 23:32:30|544.6|541.8|544.6|541.8|544.82|542.02|544.6|541.8|0
1643671970000|2022-01-31 23:32:50|544.38|541.58|544.38|541.58|544.38|541.58|544.38|541.58|0
1643671980000|2022-01-31 23:33:00|544.6|541.8|544.5|541.7|544.6|541.8|544.5|541.7|0
1643671990000|2022-01-31 23:33:10|544.6|541.8|544.38|541.58|544.6|541.8|544.38|541.58|0
1643672000000|2022-01-31 23:33:20|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1643672020000|2022-01-31 23:33:40|544.38|541.58|544.38|541.58|544.38|541.58|544.38|541.58|0
1643672030000|2022-01-31 23:33:50|544.5|541.7|544.6|541.8|544.6|541.8|544.38|541.58|0
1643672040000|2022-01-31 23:34:00|544.71|541.91|544.6|541.8|544.71|541.91|544.6|541.8|0
1643672050000|2022-01-31 23:34:10|544.16|541.36|544.06|541.26|544.28|541.48|544.06|541.26|0
1643672060000|2022-01-31 23:34:20|543.95|541.15|543.95|541.15|543.95|541.15|543.84|541.04|0
1643672070000|2022-01-31 23:34:30|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1643672090000|2022-01-31 23:34:50|543.95|541.15|543.95|541.15|543.95|541.15|543.95|541.15|0
1643672100000|2022-01-31 23:35:00|544.5|541.7|544.38|541.58|544.6|541.8|544.38|541.58|0
1643672110000|2022-01-31 23:35:10|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1643672120000|2022-01-31 23:35:20|543.95|541.15|544.16|541.36|544.16|541.36|543.95|541.15|0
1643672130000|2022-01-31 23:35:30|544.06|541.26|543.73|540.93|544.06|541.26|543.73|540.93|0
1643672140000|2022-01-31 23:35:40|543.62|540.82|543.62|540.82|543.62|540.82|543.62|540.82|0
1643672150000|2022-01-31 23:35:50|543.51|540.71|543.29|540.49|543.51|540.71|543.29|540.49|0
1643672160000|2022-01-31 23:36:00|543.07|540.27|543.07|540.27|543.29|540.49|543.07|540.27|0
1643672180000|2022-01-31 23:36:20|543.19|540.39|543.29|540.49|543.29|540.49|543.19|540.39|0
1643672190000|2022-01-31 23:36:30|543.07|540.27|543.29|540.49|543.29|540.49|543.07|540.27|0
1643672200000|2022-01-31 23:36:40|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1643672210000|2022-01-31 23:36:50|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1643672220000|2022-01-31 23:37:00|542.64|539.84|542.53|539.73|542.64|539.84|542.53|539.73|0
1643672230000|2022-01-31 23:37:10|542.42|539.62|542.64|539.84|542.64|539.84|542.42|539.62|0
1643672240000|2022-01-31 23:37:20|542.42|539.62|542.42|539.62|542.42|539.62|542.32|539.52|0
1643672250000|2022-01-31 23:37:30|542.64|539.84|542.64|539.84|542.75|539.95|542.64|539.84|0
1643672260000|2022-01-31 23:37:40|542.86|540.06|542.86|540.06|543.07|540.27|542.86|540.06|0
1643672270000|2022-01-31 23:37:50|542.64|539.84|542.64|539.84|542.64|539.84|542.64|539.84|0
1643672280000|2022-01-31 23:38:00|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1643672290000|2022-01-31 23:38:10|541.98|539.18|542.2|539.4|542.2|539.4|541.98|539.18|0
1643672310000|2022-01-31 23:38:30|541.98|539.18|541.98|539.18|541.98|539.18|541.98|539.18|0
1643672320000|2022-01-31 23:38:40|542.1|539.3|542.2|539.4|542.2|539.4|542.1|539.3|0
1643672330000|2022-01-31 23:38:50|542.32|539.52|542.86|540.06|542.86|540.06|542.32|539.52|0
1643672340000|2022-01-31 23:39:00|542.75|539.95|542.64|539.84|542.75|539.95|542.64|539.84|0
1643672350000|2022-01-31 23:39:10|542.42|539.62|542.2|539.4|542.42|539.62|542.2|539.4|0
1643672360000|2022-01-31 23:39:20|542.32|539.52|542.64|539.84|542.64|539.84|542.32|539.52|0
1643672370000|2022-01-31 23:39:30|542.75|539.95|542.75|539.95|542.75|539.95|542.75|539.95|0
1643672380000|2022-01-31 23:39:40|542.64|539.84|542.64|539.84|542.86|540.06|542.64|539.84|0
1643672390000|2022-01-31 23:39:50|542.42|539.62|542.2|539.4|542.42|539.62|542.2|539.4|0
1643672400000|2022-01-31 23:40:00|541.77|538.97|541.98|539.18|541.98|539.18|541.77|538.97|0
1643672410000|2022-01-31 23:40:10|542.1|539.3|542.42|539.62|542.42|539.62|542.1|539.3|0
1643672420000|2022-01-31 23:40:20|542.86|540.06|543.07|540.27|543.07|540.27|542.86|540.06|0
1643672430000|2022-01-31 23:40:30|542.86|540.06|542.64|539.84|542.86|540.06|542.64|539.84|0
1643672440000|2022-01-31 23:40:40|542.86|540.06|542.75|539.95|542.86|540.06|542.75|539.95|0
1643672450000|2022-01-31 23:40:50|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1643672470000|2022-01-31 23:41:10|543.07|540.27|542.86|540.06|543.07|540.27|542.86|540.06|0
1643672480000|2022-01-31 23:41:20|543.07|540.27|542.97|540.17|543.07|540.27|542.97|540.17|0
1643672490000|2022-01-31 23:41:30|542.86|540.06|543.29|540.49|543.51|540.71|542.86|540.06|0
1643672500000|2022-01-31 23:41:40|543.4|540.6|543.07|540.27|543.4|540.6|543.07|540.27|0
1643672510000|2022-01-31 23:41:50|542.85|540.05|542.85|540.05|542.85|540.05|542.85|540.05|0
1643672520000|2022-01-31 23:42:00|542.75|539.95|542.64|539.84|542.75|539.95|542.64|539.84|0
1643672530000|2022-01-31 23:42:10|542.75|539.95|542.64|539.84|542.75|539.95|542.64|539.84|0
1643672570000|2022-01-31 23:42:50|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1643672590000|2022-01-31 23:43:10|542.2|539.4|542.1|539.3|542.2|539.4|542.1|539.3|0
1643672600000|2022-01-31 23:43:20|541.98|539.18|542.2|539.4|542.2|539.4|541.98|539.18|0
1643672610000|2022-01-31 23:43:30|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1643672620000|2022-01-31 23:43:40|542.53|539.73|542.64|539.84|542.64|539.84|542.53|539.73|0
1643672630000|2022-01-31 23:43:50|542.85|540.05|542.42|539.62|542.85|540.05|542.42|539.62|0
1643672640000|2022-01-31 23:44:00|542.53|539.73|542.64|539.84|542.64|539.84|542.42|539.62|0
1643672650000|2022-01-31 23:44:10|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1643672660000|2022-01-31 23:44:20|542.2|539.4|542.31|539.51|542.42|539.62|542.2|539.4|0
1643672670000|2022-01-31 23:44:30|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1643672680000|2022-01-31 23:44:40|541.98|539.18|541.98|539.18|541.98|539.18|541.98|539.18|0
1643672690000|2022-01-31 23:44:50|541.77|538.97|541.55|538.75|541.77|538.97|541.55|538.75|0
1643672700000|2022-01-31 23:45:00|541.77|538.97|541.77|538.97|541.77|538.97|541.55|538.75|0
1643672710000|2022-01-31 23:45:10|541.55|538.75|541.77|538.97|541.77|538.97|541.55|538.75|0
1643672720000|2022-01-31 23:45:20|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1643672730000|2022-01-31 23:45:30|541.98|539.18|542.2|539.4|542.2|539.4|541.98|539.18|0
1643672740000|2022-01-31 23:45:40|541.98|539.18|541.98|539.18|541.98|539.18|541.98|539.18|0
1643672750000|2022-01-31 23:45:50|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1643672760000|2022-01-31 23:46:00|541.98|539.18|542.2|539.4|542.2|539.4|541.77|538.97|0
1643672770000|2022-01-31 23:46:10|541.98|539.18|541.98|539.18|541.98|539.18|541.98|539.18|0
1643672780000|2022-01-31 23:46:20|542.1|539.3|542.2|539.4|542.2|539.4|541.98|539.18|0
1643672800000|2022-01-31 23:46:40|541.98|539.18|542.2|539.4|542.2|539.4|541.98|539.18|0
1643672820000|2022-01-31 23:47:00|541.98|539.18|542.2|539.4|542.2|539.4|541.98|539.18|0
1643672830000|2022-01-31 23:47:10|541.98|539.18|541.77|538.97|541.98|539.18|541.77|538.97|0
1643672840000|2022-01-31 23:47:20|541.88|539.08|541.98|539.18|541.98|539.18|541.88|539.08|0
1643672850000|2022-01-31 23:47:30|542.1|539.3|541.77|538.97|542.1|539.3|541.77|538.97|0
1643672860000|2022-01-31 23:47:40|541.88|539.08|541.88|539.08|541.88|539.08|541.76|538.96|0
1643672870000|2022-01-31 23:47:50|541.76|538.96|541.88|539.08|541.88|539.08|541.76|538.96|0
1643672880000|2022-01-31 23:48:00|541.98|539.18|541.98|539.18|541.98|539.18|541.88|539.08|0
1643672890000|2022-01-31 23:48:10|541.88|539.08|541.98|539.18|541.98|539.18|541.88|539.08|0
1643672910000|2022-01-31 23:48:30|542.1|539.3|541.88|539.08|542.2|539.4|541.88|539.08|0
1643672920000|2022-01-31 23:48:40|541.76|538.96|542.1|539.3|542.1|539.3|541.76|538.96|0
1643672930000|2022-01-31 23:48:50|541.98|539.18|542.2|539.4|542.2|539.4|541.98|539.18|0
1643672940000|2022-01-31 23:49:00|541.98|539.18|541.98|539.18|541.98|539.18|541.98|539.18|0
1643672950000|2022-01-31 23:49:10|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1643672960000|2022-01-31 23:49:20|541.98|539.18|541.98|539.18|541.98|539.18|541.98|539.18|0
1643672970000|2022-01-31 23:49:30|542.1|539.3|542.2|539.4|542.2|539.4|542.1|539.3|0
1643672980000|2022-01-31 23:49:40|541.98|539.18|541.98|539.18|541.98|539.18|541.98|539.18|0
1643672990000|2022-01-31 23:49:50|541.76|538.96|541.76|538.96|541.76|538.96|541.76|538.96|0
1643673000000|2022-01-31 23:50:00|541.88|539.08|541.76|538.96|541.98|539.18|541.76|538.96|0
1643673010000|2022-01-31 23:50:10|541.55|538.75|541.33|538.53|541.55|538.75|541.33|538.53|0
1643673020000|2022-01-31 23:50:20|541.55|538.75|541.33|538.53|541.55|538.75|541.33|538.53|0
1643673030000|2022-01-31 23:50:30|541.55|538.75|541.33|538.53|541.55|538.75|541.33|538.53|0
1643673040000|2022-01-31 23:50:40|541.55|538.75|541.55|538.75|541.55|538.75|541.55|538.75|0
1643673050000|2022-01-31 23:50:50|541.44|538.64|541.11|538.31|541.44|538.64|541.11|538.31|0
1643673060000|2022-01-31 23:51:00|540.89|538.09|541.33|538.53|541.33|538.53|540.89|538.09|0
1643673070000|2022-01-31 23:51:10|541.55|538.75|542.1|539.3|542.1|539.3|541.55|538.75|0
1643673080000|2022-01-31 23:51:20|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1643673100000|2022-01-31 23:51:40|541.98|539.18|542.2|539.4|542.2|539.4|541.98|539.18|0
1643673210000|2022-01-31 23:53:30|542.42|539.62|541.98|539.18|542.42|539.62|541.98|539.18|0
1643673240000|2022-01-31 23:54:00|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1643673260000|2022-01-31 23:54:20|541.98|539.18|541.98|539.18|541.98|539.18|541.98|539.18|0
1643673310000|2022-01-31 23:55:10|541.88|539.08|541.76|538.96|541.88|539.08|541.76|538.96|0
1643673320000|2022-01-31 23:55:20|541.55|538.75|541.76|538.96|541.76|538.96|541.55|538.75|0
1643673330000|2022-01-31 23:55:30|541.66|538.86|541.55|538.75|541.66|538.86|541.55|538.75|0
1643673340000|2022-01-31 23:55:40|541.33|538.53|541.33|538.53|541.33|538.53|541.33|538.53|0
1643673360000|2022-01-31 23:56:00|541.55|538.75|541.55|538.75|541.55|538.75|541.44|538.64|0
1643673370000|2022-01-31 23:56:10|541.44|538.64|541.44|538.64|541.55|538.75|541.44|538.64|0
1643673380000|2022-01-31 23:56:20|541.55|538.75|541.55|538.75|541.55|538.75|541.55|538.75|0
1643673390000|2022-01-31 23:56:30|541.76|538.96|541.98|539.18|541.98|539.18|541.76|538.96|0
1643673400000|2022-01-31 23:56:40|542.2|539.4|542.63|539.83|542.63|539.83|542.2|539.4|0
1643673410000|2022-01-31 23:56:50|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1643673420000|2022-01-31 23:57:00|542.63|539.83|542.2|539.4|542.63|539.83|542.2|539.4|0
1643673430000|2022-01-31 23:57:10|541.98|539.18|542.42|539.62|542.42|539.62|541.98|539.18|0
1643673440000|2022-01-31 23:57:20|542.63|539.83|542.2|539.4|542.63|539.83|542.2|539.4|0
1643673450000|2022-01-31 23:57:30|541.98|539.18|541.98|539.18|542.09|539.29|541.98|539.18|0
1643673480000|2022-01-31 23:58:00|541.76|538.96|541.98|539.18|541.98|539.18|541.76|538.96|0
1643673490000|2022-01-31 23:58:10|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1643673500000|2022-01-31 23:58:20|542.09|539.29|541.98|539.18|542.2|539.4|541.98|539.18|0
1643673520000|2022-01-31 23:58:40|542.09|539.29|541.98|539.18|542.09|539.29|541.98|539.18|0
1643673540000|2022-01-31 23:59:00|542.2|539.4|541.98|539.18|542.2|539.4|541.98|539.18|0
1643673550000|2022-01-31 23:59:10|541.76|538.96|541.76|538.96|541.76|538.96|541.76|538.96|0
1643673560000|2022-01-31 23:59:20|541.54|538.74|541.54|538.74|541.54|538.74|541.54|538.74|0
1643673570000|2022-01-31 23:59:30|541.88|539.08|541.88|539.08|541.88|539.08|541.88|539.08|0
1643673580000|2022-01-31 23:59:40|541.98|539.18|542.09|539.29|542.09|539.29|541.98|539.18|0
1643673590000|2022-01-31 23:59:50|542.2|539.4|541.76|538.96|542.2|539.4|541.76|538.96|0
1643673600000|2022-02-01 00:00:00|541.54|538.74|542.2|539.4|542.2|539.4|541.54|538.74|0
1643673630000|2022-02-01 00:00:30|541.98|539.18|541.76|538.96|541.98|539.18|541.76|538.96|0
1643673640000|2022-02-01 00:00:40|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1643673650000|2022-02-01 00:00:50|541.98|539.18|541.98|539.18|541.98|539.18|541.98|539.18|0
1643673660000|2022-02-01 00:01:00|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1643673670000|2022-02-01 00:01:10|541.98|539.18|542.2|539.4|542.2|539.4|541.98|539.18|0
1643673700000|2022-02-01 00:01:40|541.98|539.18|541.76|538.96|541.98|539.18|541.76|538.96|0
1643673710000|2022-02-01 00:01:50|541.54|538.74|541.54|538.74|541.54|538.74|541.54|538.74|0
1643673720000|2022-02-01 00:02:00|541.11|538.31|541.33|538.53|541.33|538.53|541.11|538.31|0
1643673730000|2022-02-01 00:02:10|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1643673740000|2022-02-01 00:02:20|541.33|538.53|541.76|538.96|541.76|538.96|541.33|538.53|0
1643673750000|2022-02-01 00:02:30|541.54|538.74|541.76|538.96|541.76|538.96|541.54|538.74|0
1643673760000|2022-02-01 00:02:40|541.54|538.74|541.54|538.74|541.54|538.74|541.54|538.74|0
1643673770000|2022-02-01 00:02:50|541.76|538.96|541.76|538.96|541.87|539.07|541.76|538.96|0
1643673780000|2022-02-01 00:03:00|541.54|538.74|541.54|538.74|541.76|538.96|541.54|538.74|0
1643673790000|2022-02-01 00:03:10|541.76|538.96|541.76|538.96|541.76|538.96|541.76|538.96|0
1643673800000|2022-02-01 00:03:20|542.09|539.29|542.09|539.29|542.2|539.4|541.98|539.18|0
1643673810000|2022-02-01 00:03:30|542.2|539.4|541.98|539.18|542.2|539.4|541.98|539.18|0
1643673820000|2022-02-01 00:03:40|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1643673830000|2022-02-01 00:03:50|541.98|539.18|542.2|539.4|542.2|539.4|541.98|539.18|0
1643673850000|2022-02-01 00:04:10|541.98|539.18|542.2|539.4|542.2|539.4|541.98|539.18|0
1643673860000|2022-02-01 00:04:20|541.98|539.18|541.98|539.18|541.98|539.18|541.98|539.18|0
1643673870000|2022-02-01 00:04:30|541.76|538.96|541.98|539.18|541.98|539.18|541.76|538.96|0
1643673880000|2022-02-01 00:04:40|541.76|538.96|541.98|539.18|542.2|539.4|541.76|538.96|0
1643673890000|2022-02-01 00:04:50|541.76|538.96|542.09|539.29|542.09|539.29|541.76|538.96|0
1643673900000|2022-02-01 00:05:00|541.87|539.07|541.54|538.74|541.87|539.07|541.54|538.74|0
1643673910000|2022-02-01 00:05:10|541.66|538.86|542.09|539.29|542.09|539.29|541.66|538.86|0
1643673920000|2022-02-01 00:05:20|541.76|538.96|541.98|539.18|541.98|539.18|541.76|538.96|0
1643673930000|2022-02-01 00:05:30|541.76|538.96|541.76|538.96|542.2|539.4|541.76|538.96|0
1643673940000|2022-02-01 00:05:40|541.33|538.53|541.33|538.53|541.33|538.53|541.33|538.53|0
1643673950000|2022-02-01 00:05:50|541.11|538.31|541.44|538.64|541.44|538.64|541.11|538.31|0
1643673960000|2022-02-01 00:06:00|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1643673970000|2022-02-01 00:06:10|541.98|539.18|542.2|539.4|542.2|539.4|541.98|539.18|0
1643673980000|2022-02-01 00:06:20|541.98|539.18|541.98|539.18|541.98|539.18|541.87|539.07|0
1643673990000|2022-02-01 00:06:30|541.76|538.96|541.76|538.96|541.76|538.96|541.76|538.96|0
1643674000000|2022-02-01 00:06:40|541.54|538.74|541.33|538.53|541.54|538.74|541.33|538.53|0
1643674010000|2022-02-01 00:06:50|541.11|538.31|541.33|538.53|541.33|538.53|541.11|538.31|0
1643674020000|2022-02-01 00:07:00|541.44|538.64|541.54|538.74|541.54|538.74|541.44|538.64|0
1643674030000|2022-02-01 00:07:10|541.76|538.96|541.33|538.53|541.76|538.96|541.33|538.53|0
1643674040000|2022-02-01 00:07:20|541.54|538.74|541.54|538.74|541.54|538.74|541.44|538.64|0
1643674050000|2022-02-01 00:07:30|541.33|538.53|541.54|538.74|541.54|538.74|541.33|538.53|0
1643674060000|2022-02-01 00:07:40|541.33|538.53|541.33|538.53|541.54|538.74|541.33|538.53|0
1643674070000|2022-02-01 00:07:50|541.54|538.74|541.54|538.74|541.54|538.74|541.44|538.64|0
1643674080000|2022-02-01 00:08:00|541.33|538.53|541.54|538.74|541.54|538.74|541.33|538.53|0
1643674090000|2022-02-01 00:08:10|541.33|538.53|541.54|538.74|541.54|538.74|541.33|538.53|0
1643674100000|2022-02-01 00:08:20|541.44|538.64|541.54|538.74|541.54|538.74|541.33|538.53|0
1643674110000|2022-02-01 00:08:30|541.66|538.86|541.33|538.53|541.66|538.86|541.33|538.53|0
1643674120000|2022-02-01 00:08:40|541.76|538.96|541.98|539.18|541.98|539.18|541.76|538.96|0
1643674130000|2022-02-01 00:08:50|541.87|539.07|542.41|539.61|542.41|539.61|541.87|539.07|0
1643674140000|2022-02-01 00:09:00|542.53|539.73|542.41|539.61|542.85|540.05|542.41|539.61|0
1643674150000|2022-02-01 00:09:10|542.85|540.05|542.85|540.05|542.85|540.05|542.63|539.83|0
1643674160000|2022-02-01 00:09:20|542.74|539.94|542.63|539.83|542.85|540.05|542.41|539.61|0
1643674170000|2022-02-01 00:09:30|542.74|539.94|542.63|539.83|542.85|540.05|542.63|539.83|0
1643674180000|2022-02-01 00:09:40|542.85|540.05|542.85|540.05|542.85|540.05|542.85|540.05|0
1643674190000|2022-02-01 00:09:50|543.07|540.27|542.85|540.05|543.07|540.27|542.85|540.05|0
1643674200000|2022-02-01 00:10:00|542.63|539.83|542.2|539.4|542.63|539.83|542.2|539.4|0
1643674210000|2022-02-01 00:10:10|542.53|539.73|542.63|539.83|542.63|539.83|542.53|539.73|0
1643674220000|2022-02-01 00:10:20|542.74|539.94|542.85|540.05|542.96|540.16|542.74|539.94|0
1643674230000|2022-02-01 00:10:30|542.96|540.16|542.85|540.05|542.96|540.16|542.85|540.05|0
1643674240000|2022-02-01 00:10:40|542.96|540.16|542.96|540.16|542.96|540.16|542.85|540.05|0
1643674250000|2022-02-01 00:10:50|543.07|540.27|543.28|540.48|543.28|540.48|543.07|540.27|0
1643674260000|2022-02-01 00:11:00|543.07|540.27|543.28|540.48|543.28|540.48|543.07|540.27|0
1643674270000|2022-02-01 00:11:10|543.18|540.38|543.18|540.38|543.18|540.38|543.18|540.38|0
1643674280000|2022-02-01 00:11:20|542.85|540.05|542.85|540.05|542.85|540.05|542.63|539.83|0
1643674290000|2022-02-01 00:11:30|542.63|539.83|542.41|539.61|542.63|539.83|542.41|539.61|0
1643674300000|2022-02-01 00:11:40|542.53|539.73|542.85|540.05|542.85|540.05|542.53|539.73|0
1643674310000|2022-02-01 00:11:50|542.63|539.83|542.63|539.83|542.63|539.83|542.63|539.83|0
1643674320000|2022-02-01 00:12:00|542.85|540.05|541.98|539.18|542.85|540.05|541.98|539.18|0
1643674330000|2022-02-01 00:12:10|542.19|539.39|541.98|539.18|542.19|539.39|541.98|539.18|0
1643674340000|2022-02-01 00:12:20|541.76|538.96|542.09|539.29|542.19|539.39|541.76|538.96|0
1643674350000|2022-02-01 00:12:30|541.98|539.18|541.98|539.18|541.98|539.18|541.98|539.18|0
1643674360000|2022-02-01 00:12:40|541.87|539.07|542.63|539.83|542.63|539.83|541.76|538.96|0
1643674370000|2022-02-01 00:12:50|542.85|540.05|542.63|539.83|542.85|540.05|542.63|539.83|0
1643674380000|2022-02-01 00:13:00|542.74|539.94|542.85|540.05|542.85|540.05|542.74|539.94|0
1643674390000|2022-02-01 00:13:10|542.63|539.83|543.07|540.27|543.07|540.27|542.63|539.83|0
1643674400000|2022-02-01 00:13:20|542.85|540.05|542.63|539.83|542.85|540.05|542.63|539.83|0
1643674410000|2022-02-01 00:13:30|542.96|540.16|543.28|540.48|543.28|540.48|542.96|540.16|0
1643674420000|2022-02-01 00:13:40|543.07|540.27|542.96|540.16|543.07|540.27|542.85|540.05|0
1643674430000|2022-02-01 00:13:50|542.85|540.05|543.07|540.27|543.07|540.27|542.85|540.05|0
1643674440000|2022-02-01 00:14:00|542.96|540.16|542.85|540.05|542.96|540.16|542.85|540.05|0
1643674450000|2022-02-01 00:14:10|542.63|539.83|542.74|539.94|542.74|539.94|542.63|539.83|0
1643674460000|2022-02-01 00:14:20|542.41|539.61|542.41|539.61|542.63|539.83|542.41|539.61|0
1643674470000|2022-02-01 00:14:30|542.31|539.51|542.19|539.39|542.31|539.51|542.19|539.39|0
1643674480000|2022-02-01 00:14:40|542.31|539.51|542.41|539.61|542.41|539.61|542.31|539.51|0
1643674490000|2022-02-01 00:14:50|542.31|539.51|542.41|539.61|542.41|539.61|542.31|539.51|0
1643674500000|2022-02-01 00:15:00|542.63|539.83|541.76|538.96|542.63|539.83|541.76|538.96|0
1643674510000|2022-02-01 00:15:10|541.98|539.18|541.76|538.96|541.98|539.18|541.76|538.96|0
1643674520000|2022-02-01 00:15:20|541.98|539.18|542.63|539.83|542.63|539.83|541.98|539.18|0
1643674530000|2022-02-01 00:15:30|542.19|539.39|541.87|539.07|542.19|539.39|541.54|538.74|0
1643674540000|2022-02-01 00:15:40|541.76|538.96|542.09|539.29|542.09|539.29|541.76|538.96|0
1643674550000|2022-02-01 00:15:50|541.98|539.18|541.54|538.74|541.98|539.18|541.54|538.74|0
1643674560000|2022-02-01 00:16:00|541.87|539.07|541.65|538.85|541.87|539.07|541.65|538.85|0
1643674570000|2022-02-01 00:16:10|541.54|538.74|541.65|538.85|541.76|538.96|541.54|538.74|0
1643674580000|2022-02-01 00:16:20|541.54|538.74|541.54|538.74|541.76|538.96|541.54|538.74|0
1643674590000|2022-02-01 00:16:30|541.32|538.52|541.32|538.52|541.54|538.74|541.32|538.52|0
1643674600000|2022-02-01 00:16:40|541.54|538.74|541.76|538.96|541.76|538.96|541.54|538.74|0
1643674610000|2022-02-01 00:16:50|541.98|539.18|541.76|538.96|541.98|539.18|541.76|538.96|0
1643674620000|2022-02-01 00:17:00|541.87|539.07|541.54|538.74|541.87|539.07|541.54|538.74|0
1643674630000|2022-02-01 00:17:10|541.32|538.52|541.32|538.52|541.32|538.52|541.11|538.31|0
1643674640000|2022-02-01 00:17:20|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1643674660000|2022-02-01 00:17:40|540.89|538.09|541.11|538.31|541.11|538.31|540.89|538.09|0
1643674670000|2022-02-01 00:17:50|541.32|538.52|541.32|538.52|541.44|538.64|541.32|538.52|0
1643674680000|2022-02-01 00:18:00|541.54|538.74|541.11|538.31|541.54|538.74|541.11|538.31|0
1643674700000|2022-02-01 00:18:20|541.32|538.52|541.54|538.74|541.54|538.74|541.32|538.52|0
1643674710000|2022-02-01 00:18:30|541.44|538.64|541.32|538.52|541.44|538.64|541.11|538.31|0
1643674720000|2022-02-01 00:18:40|541.54|538.74|541.32|538.52|541.54|538.74|541.32|538.52|0
1643674730000|2022-02-01 00:18:50|541.54|538.74|541.32|538.52|541.54|538.74|541.32|538.52|0
1643674740000|2022-02-01 00:19:00|541.44|538.64|541.76|538.96|541.76|538.96|541.44|538.64|0
1643674750000|2022-02-01 00:19:10|541.87|539.07|542.41|539.61|542.41|539.61|541.87|539.07|0
1643674760000|2022-02-01 00:19:20|542.63|539.83|542.31|539.51|542.63|539.83|542.31|539.51|0
1643674770000|2022-02-01 00:19:30|542.19|539.39|541.98|539.18|542.19|539.39|541.98|539.18|0
1643674780000|2022-02-01 00:19:40|541.76|538.96|542.31|539.51|542.31|539.51|541.76|538.96|0
1643674790000|2022-02-01 00:19:50|542.19|539.39|542.41|539.61|542.41|539.61|542.19|539.39|0
1643674800000|2022-02-01 00:20:00|542.31|539.51|542.19|539.39|542.31|539.51|542.19|539.39|0
1643674830000|2022-02-01 00:20:30|541.98|539.18|541.98|539.18|541.98|539.18|541.98|539.18|0
1643674850000|2022-02-01 00:20:50|541.76|538.96|541.76|538.96|541.76|538.96|541.65|538.85|0
1643674860000|2022-02-01 00:21:00|541.98|539.18|541.98|539.18|541.98|539.18|541.98|539.18|0
1643674870000|2022-02-01 00:21:10|541.87|539.07|541.98|539.18|541.98|539.18|541.87|539.07|0
1643674880000|2022-02-01 00:21:20|542.19|539.39|541.98|539.18|542.19|539.39|541.98|539.18|0
1643674890000|2022-02-01 00:21:30|541.76|538.96|542.19|539.39|542.19|539.39|541.76|538.96|0
1643674900000|2022-02-01 00:21:40|541.98|539.18|542.19|539.39|542.19|539.39|541.98|539.18|0
1643674910000|2022-02-01 00:21:50|542.09|539.29|542.19|539.39|542.19|539.39|542.09|539.29|0
1643674920000|2022-02-01 00:22:00|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1643674930000|2022-02-01 00:22:10|542.63|539.83|542.52|539.72|542.63|539.83|542.41|539.61|0
1643674940000|2022-02-01 00:22:20|542.63|539.83|542.52|539.72|542.63|539.83|542.41|539.61|0
1643674950000|2022-02-01 00:22:30|542.63|539.83|542.52|539.72|542.63|539.83|542.52|539.72|0
1643674960000|2022-02-01 00:22:40|542.63|539.83|542.41|539.61|542.63|539.83|542.41|539.61|0
1643674970000|2022-02-01 00:22:50|542.63|539.83|542.63|539.83|542.63|539.83|542.63|539.83|0
1643674980000|2022-02-01 00:23:00|542.85|540.05|542.63|539.83|542.85|540.05|542.63|539.83|0
1643674990000|2022-02-01 00:23:10|542.74|539.94|542.63|539.83|542.74|539.94|542.63|539.83|0
1643675010000|2022-02-01 00:23:30|542.52|539.72|542.41|539.61|542.52|539.72|542.41|539.61|0
1643675020000|2022-02-01 00:23:40|542.31|539.51|542.41|539.61|542.41|539.61|542.31|539.51|0
1643675030000|2022-02-01 00:23:50|542.52|539.72|542.41|539.61|542.52|539.72|542.41|539.61|0
1643675040000|2022-02-01 00:24:00|542.19|539.39|542.31|539.51|542.41|539.61|542.19|539.39|0
1643675050000|2022-02-01 00:24:10|542.19|539.39|541.97|539.17|542.19|539.39|541.97|539.17|0
1643675060000|2022-02-01 00:24:20|542.09|539.29|541.76|538.96|542.09|539.29|541.76|538.96|0
1643675080000|2022-02-01 00:24:40|541.54|538.74|541.65|538.85|541.76|538.96|541.54|538.74|0
1643675090000|2022-02-01 00:24:50|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1643675100000|2022-02-01 00:25:00|541.54|538.74|541.32|538.52|541.54|538.74|541.32|538.52|0
1643675110000|2022-02-01 00:25:10|541.43|538.63|541.1|538.3|541.43|538.63|541.1|538.3|0
1643675120000|2022-02-01 00:25:20|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1643675130000|2022-02-01 00:25:30|541.22|538.42|541.32|538.52|541.32|538.52|541.22|538.42|0
1643675160000|2022-02-01 00:26:00|541.54|538.74|541.54|538.74|541.54|538.74|541.54|538.74|0
1643675170000|2022-02-01 00:26:10|541.65|538.85|541.54|538.74|541.65|538.85|541.54|538.74|0
1643675180000|2022-02-01 00:26:20|541.76|538.96|541.54|538.74|541.76|538.96|541.54|538.74|0
1643675190000|2022-02-01 00:26:30|541.65|538.85|541.76|538.96|541.76|538.96|541.65|538.85|0
1643675220000|2022-02-01 00:27:00|541.97|539.17|541.97|539.17|541.97|539.17|541.97|539.17|0
1643675230000|2022-02-01 00:27:10|541.76|538.96|541.54|538.74|541.87|539.07|541.54|538.74|0
1643675260000|2022-02-01 00:27:40|541.65|538.85|541.87|539.07|541.87|539.07|541.65|538.85|0
1643675270000|2022-02-01 00:27:50|541.76|538.96|541.54|538.74|541.76|538.96|541.54|538.74|0
1643675280000|2022-02-01 00:28:00|541.43|538.63|541.54|538.74|541.54|538.74|541.43|538.63|0
1643675290000|2022-02-01 00:28:10|541.43|538.63|541.1|538.3|541.43|538.63|541.1|538.3|0
1643675300000|2022-02-01 00:28:20|541.22|538.42|541.54|538.74|541.54|538.74|541.22|538.42|0
1643675310000|2022-02-01 00:28:30|541.76|538.96|541.54|538.74|541.76|538.96|541.54|538.74|0
1643675320000|2022-02-01 00:28:40|541.43|538.63|541.32|538.52|541.54|538.74|541.32|538.52|0
1643675330000|2022-02-01 00:28:50|541.43|538.63|541.43|538.63|541.43|538.63|541.43|538.63|0
1643675340000|2022-02-01 00:29:00|541.32|538.52|541.32|538.52|541.43|538.63|541.32|538.52|0
1643675350000|2022-02-01 00:29:10|541.43|538.63|541.54|538.74|541.54|538.74|541.43|538.63|0
1643675360000|2022-02-01 00:29:20|541.43|538.63|541.54|538.74|541.54|538.74|541.43|538.63|0
1643675390000|2022-02-01 00:29:50|541.65|538.85|541.54|538.74|541.65|538.85|541.54|538.74|0
1643675400000|2022-02-01 00:30:00|541.65|538.85|541.54|538.74|541.65|538.85|541.54|538.74|0
1643675410000|2022-02-01 00:30:10|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1643675430000|2022-02-01 00:30:30|541.43|538.63|541.43|538.63|541.43|538.63|541.43|538.63|0
1643675440000|2022-02-01 00:30:40|541.54|538.74|541.97|539.17|541.97|539.17|541.54|538.74|0
1643675450000|2022-02-01 00:30:50|542.19|539.39|541.97|539.17|542.19|539.39|541.97|539.17|0
1643675470000|2022-02-01 00:31:10|541.87|539.07|541.87|539.07|541.87|539.07|541.87|539.07|0
1643675480000|2022-02-01 00:31:20|541.97|539.17|542.19|539.39|542.19|539.39|541.97|539.17|0
1643675490000|2022-02-01 00:31:30|541.97|539.17|541.97|539.17|541.97|539.17|541.87|539.07|0
1643675500000|2022-02-01 00:31:40|541.87|539.07|541.97|539.17|541.97|539.17|541.87|539.07|0
1643675510000|2022-02-01 00:31:50|542.19|539.39|542.19|539.39|542.19|539.39|542.19|539.39|0
1643675520000|2022-02-01 00:32:00|542.52|539.72|542.52|539.72|542.52|539.72|542.3|539.5|0
1643675530000|2022-02-01 00:32:10|542.41|539.61|542.52|539.72|542.52|539.72|542.3|539.5|0
1643675540000|2022-02-01 00:32:20|542.41|539.61|542.52|539.72|542.63|539.83|542.41|539.61|0
1643675550000|2022-02-01 00:32:30|542.41|539.61|542.3|539.5|542.41|539.61|542.3|539.5|0
1643675560000|2022-02-01 00:32:40|542.41|539.61|542.19|539.39|542.52|539.72|542.19|539.39|0
1643675570000|2022-02-01 00:32:50|541.97|539.17|541.75|538.95|541.97|539.17|541.75|538.95|0
1643675580000|2022-02-01 00:33:00|541.97|539.17|541.75|538.95|541.97|539.17|541.75|538.95|0
1643675590000|2022-02-01 00:33:10|541.65|538.85|541.65|538.85|541.75|538.95|541.54|538.74|0
1643675600000|2022-02-01 00:33:20|541.75|538.95|541.75|538.95|541.75|538.95|541.75|538.95|0
1643675610000|2022-02-01 00:33:30|541.87|539.07|541.75|538.95|541.87|539.07|541.75|538.95|0
1643675620000|2022-02-01 00:33:40|541.87|539.07|541.87|539.07|541.97|539.17|541.87|539.07|0
1643675630000|2022-02-01 00:33:50|541.97|539.17|541.87|539.07|541.97|539.17|541.87|539.07|0
1643675640000|2022-02-01 00:34:00|541.97|539.17|542.41|539.61|542.63|539.83|541.97|539.17|0
1643675650000|2022-02-01 00:34:10|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1643675660000|2022-02-01 00:34:20|542.41|539.61|542.3|539.5|542.41|539.61|542.3|539.5|0
1643675670000|2022-02-01 00:34:30|542.19|539.39|541.97|539.17|542.19|539.39|541.97|539.17|0
1643675690000|2022-02-01 00:34:50|541.75|538.95|542.09|539.29|542.09|539.29|541.75|538.95|0
1643675700000|2022-02-01 00:35:00|541.97|539.17|541.75|538.95|541.97|539.17|541.75|538.95|0
1643675710000|2022-02-01 00:35:10|541.65|538.85|541.65|538.85|541.75|538.95|541.65|538.85|0
1643675720000|2022-02-01 00:35:20|541.75|538.95|541.65|538.85|541.75|538.95|541.65|538.85|0
1643675730000|2022-02-01 00:35:30|541.75|538.95|541.97|539.17|541.97|539.17|541.75|538.95|0
1643675740000|2022-02-01 00:35:40|542.63|539.83|542.52|539.72|542.63|539.83|542.41|539.61|0
1643675750000|2022-02-01 00:35:50|542.41|539.61|542.63|539.83|542.63|539.83|542.41|539.61|0
1643675770000|2022-02-01 00:36:10|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1643675780000|2022-02-01 00:36:20|542.63|539.83|542.63|539.83|542.63|539.83|542.63|539.83|0
1643675790000|2022-02-01 00:36:30|542.52|539.72|542.63|539.83|542.63|539.83|542.52|539.72|0
1643675800000|2022-02-01 00:36:40|542.62|539.82|542.62|539.82|542.62|539.82|542.62|539.82|0
1643675820000|2022-02-01 00:37:00|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1643675840000|2022-02-01 00:37:20|542.19|539.39|542.19|539.39|542.19|539.39|542.19|539.39|0
1643675860000|2022-02-01 00:37:40|542.62|539.82|542.19|539.39|542.62|539.82|542.19|539.39|0
1643675870000|2022-02-01 00:37:50|542.41|539.61|542.3|539.5|542.41|539.61|542.3|539.5|0
1643675880000|2022-02-01 00:38:00|542.41|539.61|542.19|539.39|542.41|539.61|542.19|539.39|0
1643675900000|2022-02-01 00:38:20|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1643675910000|2022-02-01 00:38:30|541.97|539.17|541.75|538.95|541.97|539.17|541.75|538.95|0
1643675930000|2022-02-01 00:38:50|541.54|538.74|541.54|538.74|541.54|538.74|541.54|538.74|0
1643675940000|2022-02-01 00:39:00|541.65|538.85|541.32|538.52|541.65|538.85|541.32|538.52|0
1643675950000|2022-02-01 00:39:10|541.54|538.74|541.54|538.74|541.54|538.74|541.54|538.74|0
1643675970000|2022-02-01 00:39:30|541.65|538.85|541.75|538.95|541.87|539.07|541.65|538.85|0
1643675980000|2022-02-01 00:39:40|541.87|539.07|541.97|539.17|541.97|539.17|541.87|539.07|0
1643675990000|2022-02-01 00:39:50|542.19|539.39|541.97|539.17|542.19|539.39|541.97|539.17|0
1643676000000|2022-02-01 00:40:00|542.08|539.28|542.19|539.39|542.19|539.39|541.97|539.17|0
1643676020000|2022-02-01 00:40:20|542.08|539.28|542.19|539.39|542.19|539.39|542.08|539.28|0
1643676030000|2022-02-01 00:40:30|541.97|539.17|541.97|539.17|541.97|539.17|541.97|539.17|0
1643676040000|2022-02-01 00:40:40|541.75|538.95|541.75|538.95|541.75|538.95|541.75|538.95|0
1643676050000|2022-02-01 00:40:50|541.97|539.17|541.97|539.17|541.97|539.17|541.97|539.17|0
1643676060000|2022-02-01 00:41:00|542.19|539.39|542.08|539.28|542.19|539.39|541.97|539.17|0
1643676070000|2022-02-01 00:41:10|541.97|539.17|541.97|539.17|542.08|539.28|541.97|539.17|0
1643676100000|2022-02-01 00:41:40|541.75|538.95|541.75|538.95|541.97|539.17|541.75|538.95|0
1643676110000|2022-02-01 00:41:50|541.65|538.85|541.75|538.95|541.75|538.95|541.65|538.85|0
1643676120000|2022-02-01 00:42:00|541.97|539.17|541.75|538.95|541.97|539.17|541.75|538.95|0
1643676130000|2022-02-01 00:42:10|541.97|539.17|541.97|539.17|541.97|539.17|541.87|539.07|0
1643676140000|2022-02-01 00:42:20|542.08|539.28|542.19|539.39|542.19|539.39|542.08|539.28|0
1643676150000|2022-02-01 00:42:30|542.41|539.61|542.62|539.82|542.62|539.82|542.41|539.61|0
1643676160000|2022-02-01 00:42:40|542.19|539.39|542.19|539.39|542.19|539.39|542.19|539.39|0
1643676170000|2022-02-01 00:42:50|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1643676180000|2022-02-01 00:43:00|542.62|539.82|542.41|539.61|542.62|539.82|542.41|539.61|0
1643676190000|2022-02-01 00:43:10|542.52|539.72|542.52|539.72|542.52|539.72|542.52|539.72|0
1643676200000|2022-02-01 00:43:20|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1643676220000|2022-02-01 00:43:40|542.62|539.82|542.62|539.82|542.62|539.82|542.52|539.72|0
1643676250000|2022-02-01 00:44:10|542.52|539.72|542.52|539.72|542.52|539.72|542.52|539.72|0
1643676260000|2022-02-01 00:44:20|542.62|539.82|542.62|539.82|542.62|539.82|542.62|539.82|0
1643676270000|2022-02-01 00:44:30|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1643676280000|2022-02-01 00:44:40|542.52|539.72|542.41|539.61|542.52|539.72|542.41|539.61|0
1643676290000|2022-02-01 00:44:50|542.3|539.5|542.41|539.61|542.41|539.61|542.3|539.5|0
1643676320000|2022-02-01 00:45:20|542.19|539.39|541.97|539.17|542.19|539.39|541.97|539.17|0
1643676330000|2022-02-01 00:45:30|542.19|539.39|541.75|538.95|542.19|539.39|541.75|538.95|0
1643676340000|2022-02-01 00:45:40|541.87|539.07|541.75|538.95|541.87|539.07|541.75|538.95|0
1643676350000|2022-02-01 00:45:50|541.53|538.73|541.97|539.17|541.97|539.17|541.53|538.73|0
1643676370000|2022-02-01 00:46:10|541.87|539.07|541.75|538.95|541.87|539.07|541.75|538.95|0
1643676380000|2022-02-01 00:46:20|541.53|538.73|541.53|538.73|541.53|538.73|541.53|538.73|0
1643676390000|2022-02-01 00:46:30|541.75|538.95|541.53|538.73|541.75|538.95|541.53|538.73|0
1643676410000|2022-02-01 00:46:50|541.87|539.07|541.53|538.73|541.87|539.07|541.53|538.73|0
1643676420000|2022-02-01 00:47:00|541.75|538.95|541.65|538.85|541.75|538.95|541.53|538.73|0
1643676430000|2022-02-01 00:47:10|541.53|538.73|541.53|538.73|541.53|538.73|541.53|538.73|0
1643676440000|2022-02-01 00:47:20|541.65|538.85|541.53|538.73|541.65|538.85|541.43|538.63|0
1643676450000|2022-02-01 00:47:30|541.32|538.52|541.1|538.3|541.32|538.52|541.1|538.3|0
1643676470000|2022-02-01 00:47:50|540.88|538.08|540.88|538.08|541.1|538.3|540.88|538.08|0
1643676480000|2022-02-01 00:48:00|540.66|537.86|540.23|537.43|540.66|537.86|540.23|537.43|0
1643676490000|2022-02-01 00:48:10|540.45|537.65|540.23|537.43|540.45|537.65|540.23|537.43|0
1643676520000|2022-02-01 00:48:40|540.01|537.21|539.79|536.99|540.23|537.43|539.79|536.99|0
1643676530000|2022-02-01 00:48:50|540.01|537.21|540.12|537.32|540.12|537.32|540.01|537.21|0
1643676540000|2022-02-01 00:49:00|540.01|537.21|540.45|537.65|540.45|537.65|540.01|537.21|0
1643676550000|2022-02-01 00:49:10|540.23|537.43|540.66|537.86|540.66|537.86|540.23|537.43|0
1643676560000|2022-02-01 00:49:20|540.45|537.65|540.45|537.65|540.56|537.76|540.45|537.65|0
1643676570000|2022-02-01 00:49:30|540.56|537.76|540.23|537.43|540.66|537.86|540.23|537.43|0
1643676580000|2022-02-01 00:49:40|540.34|537.54|540.23|537.43|540.34|537.54|540.23|537.43|0
1643676590000|2022-02-01 00:49:50|540.45|537.65|540.34|537.54|540.45|537.65|540.34|537.54|0
1643676600000|2022-02-01 00:50:00|540.23|537.43|540.23|537.43|540.23|537.43|540.01|537.21|0
1643676610000|2022-02-01 00:50:10|540.12|537.32|540.01|537.21|540.12|537.32|540.01|537.21|0
1643676620000|2022-02-01 00:50:20|539.79|536.99|540.01|537.21|540.01|537.21|539.79|536.99|0
1643676630000|2022-02-01 00:50:30|539.91|537.11|539.36|536.56|539.91|537.11|539.36|536.56|0
1643676640000|2022-02-01 00:50:40|539.14|536.34|539.47|536.67|539.47|536.67|539.14|536.34|0
1643676650000|2022-02-01 00:50:50|539.58|536.78|539.58|536.78|539.58|536.78|539.36|536.56|0
1643676660000|2022-02-01 00:51:00|539.79|536.99|539.79|536.99|539.79|536.99|539.79|536.99|0
1643676670000|2022-02-01 00:51:10|540.01|537.21|540.12|537.32|540.23|537.43|540.01|537.21|0
1643676680000|2022-02-01 00:51:20|540.23|537.43|540.01|537.21|540.23|537.43|540.01|537.21|0
1643676690000|2022-02-01 00:51:30|539.79|536.99|539.91|537.11|539.91|537.11|539.79|536.99|0
1643676700000|2022-02-01 00:51:40|539.79|536.99|539.69|536.89|539.91|537.11|539.69|536.89|0
1643676710000|2022-02-01 00:51:50|539.58|536.78|539.58|536.78|539.58|536.78|539.58|536.78|0
1643676720000|2022-02-01 00:52:00|539.69|536.89|539.79|536.99|539.79|536.99|539.69|536.89|0
1643676730000|2022-02-01 00:52:10|539.91|537.11|540.23|537.43|540.23|537.43|539.91|537.11|0
1643676750000|2022-02-01 00:52:30|540.34|537.54|540.78|537.98|540.78|537.98|540.34|537.54|0
1643676760000|2022-02-01 00:52:40|540.66|537.86|540.78|537.98|541.1|538.3|540.66|537.86|0
1643676770000|2022-02-01 00:52:50|540.88|538.08|541.1|538.3|541.1|538.3|540.88|538.08|0
1643676780000|2022-02-01 00:53:00|540.88|538.08|540.78|537.98|540.88|538.08|540.66|537.86|0
1643676790000|2022-02-01 00:53:10|540.66|537.86|541.1|538.3|541.1|538.3|540.66|537.86|0
1643676810000|2022-02-01 00:53:30|540.88|538.08|540.88|538.08|540.88|538.08|540.88|538.08|0
1643676830000|2022-02-01 00:53:50|540.66|537.86|540.66|537.86|540.78|537.98|540.66|537.86|0
1643676840000|2022-02-01 00:54:00|540.88|538.08|540.88|538.08|540.88|538.08|540.66|537.86|0
1643676860000|2022-02-01 00:54:20|541.1|538.3|541.31|538.51|541.31|538.51|541.1|538.3|0
1643676870000|2022-02-01 00:54:30|541.1|538.3|540.99|538.19|541.1|538.3|540.99|538.19|0
1643676880000|2022-02-01 00:54:40|541.1|538.3|541.1|538.3|541.1|538.3|541.1|538.3|0
1643676890000|2022-02-01 00:54:50|541.31|538.51|541.31|538.51|541.31|538.51|541.31|538.51|0
1643676900000|2022-02-01 00:55:00|540.88|538.08|541.1|538.3|541.1|538.3|540.88|538.08|0
1643676910000|2022-02-01 00:55:10|540.88|538.08|540.88|538.08|540.88|538.08|540.88|538.08|0
1643676950000|2022-02-01 00:55:50|540.66|537.86|540.23|537.43|540.66|537.86|540.23|537.43|0
1643676960000|2022-02-01 00:56:00|540.44|537.64|540.34|537.54|540.44|537.64|540.34|537.54|0
1643676970000|2022-02-01 00:56:10|540.44|537.64|540.88|538.08|540.88|538.08|540.44|537.64|0
1643676980000|2022-02-01 00:56:20|540.77|537.97|540.66|537.86|540.77|537.97|540.66|537.86|0
1643676990000|2022-02-01 00:56:30|540.77|537.97|540.88|538.08|540.88|538.08|540.77|537.97|0
1643677000000|2022-02-01 00:56:40|540.66|537.86|540.66|537.86|540.66|537.86|540.66|537.86|0
1643677010000|2022-02-01 00:56:50|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1643677020000|2022-02-01 00:57:00|540.23|537.43|540.66|537.86|540.66|537.86|540.23|537.43|0
1643677030000|2022-02-01 00:57:10|540.44|537.64|540.23|537.43|540.44|537.64|540.23|537.43|0
1643677040000|2022-02-01 00:57:20|540.34|537.54|540.34|537.54|540.34|537.54|540.23|537.43|0
1643677050000|2022-02-01 00:57:30|540.44|537.64|540.66|537.86|540.66|537.86|540.44|537.64|0
1643677060000|2022-02-01 00:57:40|540.56|537.76|540.66|537.86|540.66|537.86|540.56|537.76|0
1643677070000|2022-02-01 00:57:50|540.44|537.64|540.66|537.86|540.66|537.86|540.44|537.64|0
1643677080000|2022-02-01 00:58:00|540.44|537.64|540.23|537.43|540.44|537.64|540.23|537.43|0
1643677090000|2022-02-01 00:58:10|540.34|537.54|540.23|537.43|540.34|537.54|540.23|537.43|0
1643677100000|2022-02-01 00:58:20|540.66|537.86|540.66|537.86|540.66|537.86|540.66|537.86|0
1643677110000|2022-02-01 00:58:30|540.56|537.76|540.44|537.64|540.56|537.76|540.44|537.64|0
1643677120000|2022-02-01 00:58:40|540.66|537.86|540.44|537.64|540.66|537.86|540.44|537.64|0
1643677130000|2022-02-01 00:58:50|540.34|537.54|540.34|537.54|540.34|537.54|540.34|537.54|0
1643677140000|2022-02-01 00:59:00|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1643677150000|2022-02-01 00:59:10|540.66|537.86|540.88|538.08|540.88|538.08|540.66|537.86|0
1643677170000|2022-02-01 00:59:30|541.1|538.3|540.88|538.08|541.1|538.3|540.88|538.08|0
1643677190000|2022-02-01 00:59:50|540.66|537.86|540.66|537.86|540.66|537.86|540.66|537.86|0
1643677210000|2022-02-01 01:00:10|540.77|537.97|541.31|538.51|541.31|538.51|540.77|537.97|0
1643677220000|2022-02-01 01:00:20|541.53|538.73|542.18|539.38|542.18|539.38|541.53|538.73|0
1643677240000|2022-02-01 01:00:40|541.97|539.17|541.75|538.95|541.97|539.17|541.75|538.95|0
1643677250000|2022-02-01 01:00:50|541.31|538.51|540.66|537.86|541.31|538.51|540.66|537.86|0
1643677260000|2022-02-01 01:01:00|540.44|537.64|541.1|538.3|541.1|538.3|540.44|537.64|0
1643677270000|2022-02-01 01:01:10|541.21|538.41|541.21|538.41|541.21|538.41|541.1|538.3|0
1643677280000|2022-02-01 01:01:20|541.31|538.51|541.64|538.84|541.64|538.84|541.31|538.51|0
1643677290000|2022-02-01 01:01:30|541.97|539.17|542.4|539.6|542.4|539.6|541.97|539.17|0
1643677300000|2022-02-01 01:01:40|542.62|539.82|542.62|539.82|542.62|539.82|542.62|539.82|0
1643677310000|2022-02-01 01:01:50|542.51|539.71|542.62|539.82|542.62|539.82|542.51|539.71|0
1643677320000|2022-02-01 01:02:00|542.18|539.38|542.18|539.38|542.18|539.38|542.18|539.38|0
1643677340000|2022-02-01 01:02:20|542.4|539.6|542.4|539.6|542.4|539.6|542.4|539.6|0
1643677350000|2022-02-01 01:02:30|542.18|539.38|542.18|539.38|542.18|539.38|542.18|539.38|0
1643677360000|2022-02-01 01:02:40|542.3|539.5|542.18|539.38|542.3|539.5|542.18|539.38|0
1643677380000|2022-02-01 01:03:00|542.4|539.6|542.4|539.6|542.4|539.6|542.4|539.6|0
1643677400000|2022-02-01 01:03:20|542.3|539.5|542.4|539.6|542.4|539.6|542.3|539.5|0
1643677410000|2022-02-01 01:03:30|542.18|539.38|542.3|539.5|542.3|539.5|542.18|539.38|0
1643677420000|2022-02-01 01:03:40|542.4|539.6|542.18|539.38|542.4|539.6|542.18|539.38|0
1643677430000|2022-02-01 01:03:50|542.4|539.6|542.3|539.5|542.4|539.6|542.3|539.5|0
1643677440000|2022-02-01 01:04:00|542.18|539.38|542.3|539.5|542.4|539.6|542.18|539.38|0
1643677450000|2022-02-01 01:04:10|542.4|539.6|542.18|539.38|542.4|539.6|542.18|539.38|0
1643677460000|2022-02-01 01:04:20|542.4|539.6|542.18|539.38|542.4|539.6|542.18|539.38|0
1643677470000|2022-02-01 01:04:30|541.97|539.17|541.75|538.95|541.97|539.17|541.75|538.95|0
1643677480000|2022-02-01 01:04:40|541.53|538.73|541.53|538.73|541.53|538.73|541.43|538.63|0
1643677490000|2022-02-01 01:04:50|541.21|538.41|541.53|538.73|541.53|538.73|541.21|538.41|0
1643677500000|2022-02-01 01:05:00|541.43|538.63|541.43|538.63|541.43|538.63|541.43|538.63|0
1643677510000|2022-02-01 01:05:10|541.53|538.73|542.18|539.38|542.18|539.38|541.53|538.73|0
1643677520000|2022-02-01 01:05:20|541.97|539.17|541.97|539.17|541.97|539.17|541.97|539.17|0
1643677530000|2022-02-01 01:05:30|542.18|539.38|542.08|539.28|542.18|539.38|542.08|539.28|0
1643677540000|2022-02-01 01:05:40|542.18|539.38|542.3|539.5|542.3|539.5|542.18|539.38|0
1643677550000|2022-02-01 01:05:50|542.18|539.38|542.18|539.38|542.18|539.38|541.97|539.17|0
1643677560000|2022-02-01 01:06:00|542.3|539.5|542.3|539.5|542.3|539.5|542.18|539.38|0
1643677570000|2022-02-01 01:06:10|542.18|539.38|542.18|539.38|542.3|539.5|542.18|539.38|0
1643677580000|2022-02-01 01:06:20|542.08|539.28|542.08|539.28|542.18|539.38|542.08|539.28|0
1643677590000|2022-02-01 01:06:30|542.18|539.38|542.18|539.38|542.18|539.38|542.18|539.38|0
1643677600000|2022-02-01 01:06:40|541.97|539.17|541.97|539.17|542.18|539.38|541.97|539.17|0
1643677610000|2022-02-01 01:06:50|541.75|538.95|541.53|538.73|541.75|538.95|541.53|538.73|0
1643677620000|2022-02-01 01:07:00|541.31|538.51|541.43|538.63|541.43|538.63|541.31|538.51|0
1643677630000|2022-02-01 01:07:10|541.75|538.95|541.75|538.95|541.75|538.95|541.75|538.95|0
1643677640000|2022-02-01 01:07:20|541.96|539.16|541.75|538.95|541.96|539.16|541.75|538.95|0
1643677650000|2022-02-01 01:07:30|541.53|538.73|541.53|538.73|541.53|538.73|541.53|538.73|0
1643677660000|2022-02-01 01:07:40|541.75|538.95|541.75|538.95|541.75|538.95|541.75|538.95|0
1643677670000|2022-02-01 01:07:50|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1643677680000|2022-02-01 01:08:00|541.96|539.16|541.75|538.95|541.96|539.16|541.75|538.95|0
1643677690000|2022-02-01 01:08:10|541.96|539.16|542.18|539.38|542.3|539.5|541.96|539.16|0
1643677700000|2022-02-01 01:08:20|542.3|539.5|542.62|539.82|542.62|539.82|542.18|539.38|0
1643677710000|2022-02-01 01:08:30|542.4|539.6|542.62|539.82|542.62|539.82|542.4|539.6|0
1643677720000|2022-02-01 01:08:40|542.84|540.04|542.73|539.93|542.84|540.04|542.73|539.93|0
1643677730000|2022-02-01 01:08:50|542.62|539.82|543.05|540.25|543.05|540.25|542.62|539.82|0
1643677740000|2022-02-01 01:09:00|542.84|540.04|542.62|539.82|542.84|540.04|542.62|539.82|0
1643677750000|2022-02-01 01:09:10|542.84|540.04|542.84|540.04|542.84|540.04|542.84|540.04|0
1643677760000|2022-02-01 01:09:20|542.62|539.82|542.62|539.82|542.62|539.82|542.62|539.82|0
1643677780000|2022-02-01 01:09:40|542.84|540.04|543.05|540.25|543.05|540.25|542.84|540.04|0
1643677790000|2022-02-01 01:09:50|542.84|540.04|543.05|540.25|543.05|540.25|542.84|540.04|0
1643677810000|2022-02-01 01:10:10|542.84|540.04|542.62|539.82|542.84|540.04|542.62|539.82|0
1643677820000|2022-02-01 01:10:20|542.18|539.38|542.18|539.38|542.18|539.38|542.18|539.38|0
1643677830000|2022-02-01 01:10:30|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1643677840000|2022-02-01 01:10:40|542.18|539.38|542.4|539.6|542.4|539.6|542.18|539.38|0
1643677850000|2022-02-01 01:10:50|542.3|539.5|542.3|539.5|542.3|539.5|542.18|539.38|0
1643677860000|2022-02-01 01:11:00|542.18|539.38|542.4|539.6|542.4|539.6|542.18|539.38|0
1643677870000|2022-02-01 01:11:10|542.18|539.38|542.3|539.5|542.3|539.5|542.18|539.38|0
1643677880000|2022-02-01 01:11:20|542.18|539.38|542.18|539.38|542.18|539.38|542.18|539.38|0
1643677890000|2022-02-01 01:11:30|541.96|539.16|542.08|539.28|542.08|539.28|541.96|539.16|0
1643677900000|2022-02-01 01:11:40|541.96|539.16|541.96|539.16|542.08|539.28|541.96|539.16|0
1643677910000|2022-02-01 01:11:50|542.08|539.28|542.29|539.49|542.29|539.49|542.08|539.28|0
1643677920000|2022-02-01 01:12:00|542.18|539.38|542.18|539.38|542.18|539.38|542.18|539.38|0
1643677930000|2022-02-01 01:12:10|542.4|539.6|542.4|539.6|542.4|539.6|542.4|539.6|0
1643677940000|2022-02-01 01:12:20|542.62|539.82|543.05|540.25|543.05|540.25|542.62|539.82|0
1643677950000|2022-02-01 01:12:30|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1643677970000|2022-02-01 01:12:50|542.62|539.82|542.62|539.82|542.62|539.82|542.62|539.82|0
1643677980000|2022-02-01 01:13:00|542.4|539.6|542.08|539.28|542.4|539.6|542.08|539.28|0
1643677990000|2022-02-01 01:13:10|541.96|539.16|541.96|539.16|542.08|539.28|541.96|539.16|0
1643678000000|2022-02-01 01:13:20|542.08|539.28|541.96|539.16|542.18|539.38|541.96|539.16|0
1643678010000|2022-02-01 01:13:30|542.08|539.28|541.96|539.16|542.08|539.28|541.96|539.16|0
1643678030000|2022-02-01 01:13:50|541.75|538.95|541.75|538.95|541.75|538.95|541.75|538.95|0
1643678040000|2022-02-01 01:14:00|541.53|538.73|541.42|538.62|541.53|538.73|541.42|538.62|0
1643678050000|2022-02-01 01:14:10|541.53|538.73|541.53|538.73|541.64|538.84|541.53|538.73|0
1643678060000|2022-02-01 01:14:20|541.96|539.16|541.75|538.95|541.96|539.16|541.75|538.95|0
1643678070000|2022-02-01 01:14:30|541.96|539.16|541.96|539.16|541.96|539.16|541.96|539.16|0
1643678090000|2022-02-01 01:14:50|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1643678100000|2022-02-01 01:15:00|541.96|539.16|541.96|539.16|541.96|539.16|541.96|539.16|0
1643678120000|2022-02-01 01:15:20|542.18|539.38|542.18|539.38|542.18|539.38|542.08|539.28|0
1643678130000|2022-02-01 01:15:30|542.08|539.28|541.75|538.95|542.08|539.28|541.75|538.95|0
1643678140000|2022-02-01 01:15:40|541.09|538.29|541.31|538.51|541.31|538.51|541.09|538.29|0
1643678150000|2022-02-01 01:15:50|541.53|538.73|541.42|538.62|541.53|538.73|541.42|538.62|0
1643678160000|2022-02-01 01:16:00|541.53|538.73|541.31|538.51|541.53|538.73|541.31|538.51|0
1643678170000|2022-02-01 01:16:10|541.53|538.73|541.53|538.73|541.53|538.73|541.53|538.73|0
1643678180000|2022-02-01 01:16:20|541.75|538.95|541.96|539.16|541.96|539.16|541.75|538.95|0
1643678200000|2022-02-01 01:16:40|541.75|538.95|541.75|538.95|541.75|538.95|541.75|538.95|0
1643678210000|2022-02-01 01:16:50|541.86|539.06|541.75|538.95|541.86|539.06|541.75|538.95|0
1643678220000|2022-02-01 01:17:00|541.86|539.06|541.75|538.95|541.86|539.06|541.75|538.95|0
1643678230000|2022-02-01 01:17:10|541.96|539.16|541.31|538.51|541.96|539.16|541.31|538.51|0
1643678240000|2022-02-01 01:17:20|541.53|538.73|541.96|539.16|541.96|539.16|541.53|538.73|0
1643678250000|2022-02-01 01:17:30|541.75|538.95|541.96|539.16|541.96|539.16|541.75|538.95|0
1643678260000|2022-02-01 01:17:40|542.08|539.28|541.74|538.94|542.08|539.28|541.74|538.94|0
1643678270000|2022-02-01 01:17:50|541.64|538.84|541.74|538.94|541.74|538.94|541.64|538.84|0
1643678280000|2022-02-01 01:18:00|541.96|539.16|541.96|539.16|541.96|539.16|541.86|539.06|0
1643678290000|2022-02-01 01:18:10|541.74|538.94|541.53|538.73|541.74|538.94|541.53|538.73|0
1643678300000|2022-02-01 01:18:20|541.31|538.51|541.31|538.51|541.31|538.51|541.31|538.51|0
1643678310000|2022-02-01 01:18:30|541.53|538.73|541.53|538.73|541.53|538.73|541.53|538.73|0
1643678320000|2022-02-01 01:18:40|541.64|538.84|541.74|538.94|541.74|538.94|541.64|538.84|0
1643678340000|2022-02-01 01:19:00|541.96|539.16|542.18|539.38|542.18|539.38|541.96|539.16|0
1643678350000|2022-02-01 01:19:10|541.96|539.16|542.18|539.38|542.18|539.38|541.96|539.16|0
1643678360000|2022-02-01 01:19:20|542.08|539.28|541.74|538.94|542.18|539.38|541.74|538.94|0
1643678370000|2022-02-01 01:19:30|541.64|538.84|541.64|538.84|541.64|538.84|541.64|538.84|0
1643678380000|2022-02-01 01:19:40|541.53|538.73|541.53|538.73|541.64|538.84|541.53|538.73|0
1643678390000|2022-02-01 01:19:50|541.64|538.84|541.53|538.73|541.74|538.94|541.53|538.73|0
1643678400000|2022-02-01 01:20:00|541.64|538.84|541.53|538.73|541.64|538.84|541.53|538.73|0
1643678410000|2022-02-01 01:20:10|541.74|538.94|541.53|538.73|541.74|538.94|541.31|538.51|0
1643678420000|2022-02-01 01:20:20|541.42|538.62|541.53|538.73|541.53|538.73|541.42|538.62|0
1643678440000|2022-02-01 01:20:40|541.74|538.94|541.86|539.06|541.86|539.06|541.74|538.94|0
1643678450000|2022-02-01 01:20:50|541.96|539.16|542.4|539.6|542.4|539.6|541.96|539.16|0
1643678460000|2022-02-01 01:21:00|542.51|539.71|542.4|539.6|542.51|539.71|542.29|539.49|0
1643678470000|2022-02-01 01:21:10|542.51|539.71|542.4|539.6|542.51|539.71|542.4|539.6|0
1643678490000|2022-02-01 01:21:30|542.62|539.82|542.83|540.03|542.83|540.03|542.62|539.82|0
1643678500000|2022-02-01 01:21:40|543.16|540.36|543.7|540.9|543.7|540.9|543.16|540.36|0
1643678510000|2022-02-01 01:21:50|543.92|541.12|543.6|540.8|543.92|541.12|543.6|540.8|0
1643678520000|2022-02-01 01:22:00|543.7|540.9|543.49|540.69|543.7|540.9|543.49|540.69|0
1643678530000|2022-02-01 01:22:10|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1643678540000|2022-02-01 01:22:20|543.6|540.8|543.6|540.8|543.6|540.8|543.6|540.8|0
1643678550000|2022-02-01 01:22:30|543.49|540.69|543.27|540.47|543.49|540.69|543.27|540.47|0
1643678560000|2022-02-01 01:22:40|543.49|540.69|543.05|540.25|543.49|540.69|542.83|540.03|0
1643678570000|2022-02-01 01:22:50|543.16|540.36|543.27|540.47|543.27|540.47|543.16|540.36|0
1643678580000|2022-02-01 01:23:00|543.38|540.58|543.27|540.47|543.38|540.58|543.27|540.47|0
1643678590000|2022-02-01 01:23:10|544.14|541.34|543.92|541.12|544.14|541.34|543.7|540.9|0
1643678600000|2022-02-01 01:23:20|544.04|541.24|543.92|541.12|544.04|541.24|543.7|540.9|0
1643678610000|2022-02-01 01:23:30|544.04|541.24|544.14|541.34|544.14|541.34|543.92|541.12|0
1643678620000|2022-02-01 01:23:40|544.36|541.56|544.69|541.89|544.69|541.89|544.36|541.56|0
1643678630000|2022-02-01 01:23:50|544.79|541.99|544.47|541.67|544.79|541.99|544.36|541.56|0
1643678640000|2022-02-01 01:24:00|544.36|541.56|544.25|541.45|544.36|541.56|544.14|541.34|0
1643678650000|2022-02-01 01:24:10|544.36|541.56|544.47|541.67|544.58|541.78|544.36|541.56|0
1643678660000|2022-02-01 01:24:20|544.58|541.78|544.58|541.78|544.79|541.99|544.58|541.78|0
1643678670000|2022-02-01 01:24:30|544.14|541.34|544.25|541.45|544.36|541.56|544.14|541.34|0
1643678680000|2022-02-01 01:24:40|544.14|541.34|544.36|541.56|544.36|541.56|544.14|541.34|0
1643678690000|2022-02-01 01:24:50|544.47|541.67|544.14|541.34|544.47|541.67|544.14|541.34|0
1643678700000|2022-02-01 01:25:00|544.36|541.56|544.36|541.56|544.36|541.56|544.36|541.56|0
1643678710000|2022-02-01 01:25:10|544.58|541.78|544.79|541.99|544.79|541.99|544.58|541.78|0
1643678720000|2022-02-01 01:25:20|544.58|541.78|544.79|541.99|544.79|541.99|544.58|541.78|0
1643678730000|2022-02-01 01:25:30|544.58|541.78|544.79|541.99|544.79|541.99|544.58|541.78|0
1643678740000|2022-02-01 01:25:40|544.58|541.78|544.58|541.78|544.79|541.99|544.58|541.78|0
1643678750000|2022-02-01 01:25:50|544.79|541.99|544.79|541.99|544.79|541.99|544.79|541.99|0
1643678760000|2022-02-01 01:26:00|544.69|541.89|544.58|541.78|544.69|541.89|544.58|541.78|0
1643678770000|2022-02-01 01:26:10|544.36|541.56|544.36|541.56|544.36|541.56|544.36|541.56|0
1643678780000|2022-02-01 01:26:20|544.14|541.34|544.25|541.45|544.25|541.45|544.14|541.34|0
1643678790000|2022-02-01 01:26:30|544.36|541.56|544.25|541.45|544.36|541.56|544.25|541.45|0
1643678800000|2022-02-01 01:26:40|544.36|541.56|544.14|541.34|544.36|541.56|544.14|541.34|0
1643678810000|2022-02-01 01:26:50|544.25|541.45|544.36|541.56|544.36|541.56|544.14|541.34|0
1643678820000|2022-02-01 01:27:00|544.58|541.78|544.58|541.78|544.58|541.78|544.58|541.78|0
1643678830000|2022-02-01 01:27:10|544.79|541.99|545.45|542.65|545.45|542.65|544.79|541.99|0
1643678840000|2022-02-01 01:27:20|546.1|543.3|546.1|543.3|546.1|543.3|546.1|543.3|0
1643678850000|2022-02-01 01:27:30|546.22|543.42|546.1|543.3|546.32|543.52|546.1|543.3|0
1643678860000|2022-02-01 01:27:40|546.22|543.42|546.76|543.96|546.98|544.18|546.22|543.42|0
1643678870000|2022-02-01 01:27:50|546.54|543.74|546.76|543.96|546.76|543.96|546.54|543.74|0
1643678880000|2022-02-01 01:28:00|546.54|543.74|546.32|543.52|546.54|543.74|546.32|543.52|0
1643678890000|2022-02-01 01:28:10|546.54|543.74|546.54|543.74|546.54|543.74|546.54|543.74|0
1643678900000|2022-02-01 01:28:20|546.32|543.52|546.32|543.52|546.32|543.52|546.32|543.52|0
1643678910000|2022-02-01 01:28:30|546.1|543.3|545.88|543.08|546.1|543.3|545.88|543.08|0
1643678920000|2022-02-01 01:28:40|546.1|543.3|546.22|543.42|546.22|543.42|546.1|543.3|0
1643678930000|2022-02-01 01:28:50|546.1|543.3|545.88|543.08|546.1|543.3|545.88|543.08|0
1643678940000|2022-02-01 01:29:00|545.67|542.87|546.32|543.52|546.32|543.52|545.67|542.87|0
1643678960000|2022-02-01 01:29:20|545.88|543.08|545.67|542.87|545.88|543.08|545.67|542.87|0
1643678970000|2022-02-01 01:29:30|545.23|542.43|545.45|542.65|545.45|542.65|545.23|542.43|0
1643678980000|2022-02-01 01:29:40|545.34|542.54|545.23|542.43|545.34|542.54|545.23|542.43|0
1643679000000|2022-02-01 01:30:00|545.01|542.21|545.23|542.43|545.23|542.43|544.79|541.99|0
1643679010000|2022-02-01 01:30:10|545.34|542.54|545.01|542.21|545.34|542.54|545.01|542.21|0
1643679020000|2022-02-01 01:30:20|545.12|542.32|545.23|542.43|545.23|542.43|545.12|542.32|0
1643679030000|2022-02-01 01:30:30|545.12|542.32|545.01|542.21|545.23|542.43|545.01|542.21|0
1643679040000|2022-02-01 01:30:40|545.12|542.32|545.67|542.87|545.67|542.87|545.12|542.32|0
1643679050000|2022-02-01 01:30:50|545.88|543.08|545.67|542.87|545.88|543.08|545.67|542.87|0
1643679060000|2022-02-01 01:31:00|545.88|543.08|545.88|543.08|545.88|543.08|545.88|543.08|0
1643679070000|2022-02-01 01:31:10|546.1|543.3|546.87|544.07|546.87|544.07|546.1|543.3|0
1643679080000|2022-02-01 01:31:20|546.76|543.96|547.63|544.83|547.85|545.05|546.76|543.96|0
1643679090000|2022-02-01 01:31:30|547.19|544.39|546.97|544.17|547.41|544.61|546.97|544.17|0
1643679100000|2022-02-01 01:31:40|546.76|543.96|546.76|543.96|546.97|544.17|546.76|543.96|0
1643679110000|2022-02-01 01:31:50|546.97|544.17|546.87|544.07|546.97|544.17|546.87|544.07|0
1643679120000|2022-02-01 01:32:00|546.76|543.96|546.65|543.85|546.76|543.96|546.54|543.74|0
1643679130000|2022-02-01 01:32:10|546.54|543.74|546|543.2|546.65|543.85|546|543.2|0
1643679140000|2022-02-01 01:32:20|546.1|543.3|546.54|543.74|546.54|543.74|546.1|543.3|0
1643679150000|2022-02-01 01:32:30|546.32|543.52|546.1|543.3|546.32|543.52|546.1|543.3|0
1643679160000|2022-02-01 01:32:40|545.78|542.98|545.88|543.08|545.88|543.08|545.78|542.98|0
1643679170000|2022-02-01 01:32:50|546|543.2|545.88|543.08|546|543.2|545.88|543.08|0
1643679180000|2022-02-01 01:33:00|545.66|542.86|545.66|542.86|545.66|542.86|545.66|542.86|0
1643679190000|2022-02-01 01:33:10|545.45|542.65|545.66|542.86|545.78|542.98|545.45|542.65|0
1643679200000|2022-02-01 01:33:20|545.88|543.08|546.21|543.41|546.21|543.41|545.88|543.08|0
1643679210000|2022-02-01 01:33:30|546|543.2|546.21|543.41|546.21|543.41|546|543.2|0
1643679220000|2022-02-01 01:33:40|545.88|543.08|545.66|542.86|545.88|543.08|545.66|542.86|0
1643679230000|2022-02-01 01:33:50|545.78|542.98|545.45|542.65|545.78|542.98|545.45|542.65|0
1643679240000|2022-02-01 01:34:00|545.23|542.43|545.56|542.76|545.56|542.76|545.23|542.43|0
1643679250000|2022-02-01 01:34:10|545.23|542.43|545.34|542.54|545.34|542.54|545.23|542.43|0
1643679260000|2022-02-01 01:34:20|545.45|542.65|545.56|542.76|545.56|542.76|545.34|542.54|0
1643679270000|2022-02-01 01:34:30|545.66|542.86|545.66|542.86|545.66|542.86|545.66|542.86|0
1643679280000|2022-02-01 01:34:40|545.56|542.76|545.56|542.76|545.56|542.76|545.56|542.76|0
1643679290000|2022-02-01 01:34:50|545.23|542.43|545.34|542.54|545.34|542.54|545.23|542.43|0
1643679300000|2022-02-01 01:35:00|545.01|542.21|545.01|542.21|545.12|542.32|545.01|542.21|0
1643679310000|2022-02-01 01:35:10|545.23|542.43|545.23|542.43|545.23|542.43|545.12|542.32|0
1643679320000|2022-02-01 01:35:20|545.34|542.54|545.45|542.65|545.45|542.65|545.23|542.43|0
1643679330000|2022-02-01 01:35:30|545.23|542.43|545.45|542.65|545.45|542.65|545.23|542.43|0
1643679340000|2022-02-01 01:35:40|545.66|542.86|545.66|542.86|545.66|542.86|545.45|542.65|0
1643679350000|2022-02-01 01:35:50|545.45|542.65|545.56|542.76|545.56|542.76|545.45|542.65|0
1643679360000|2022-02-01 01:36:00|545.45|542.65|545.56|542.76|545.56|542.76|545.45|542.65|0
1643679370000|2022-02-01 01:36:10|545.23|542.43|545.23|542.43|545.23|542.43|545.23|542.43|0
1643679380000|2022-02-01 01:36:20|545.12|542.32|545.66|542.86|545.66|542.86|545.12|542.32|0
1643679390000|2022-02-01 01:36:30|545.01|542.21|545.01|542.21|545.01|542.21|545.01|542.21|0
1643679400000|2022-02-01 01:36:40|545.23|542.43|545.23|542.43|545.23|542.43|545.23|542.43|0
1643679410000|2022-02-01 01:36:50|545.01|542.21|545.45|542.65|545.45|542.65|545.01|542.21|0
1643679420000|2022-02-01 01:37:00|545.01|542.21|544.79|541.99|545.01|542.21|544.79|541.99|0
1643679430000|2022-02-01 01:37:10|545.12|542.32|545.23|542.43|545.23|542.43|545.01|542.21|0
1643679440000|2022-02-01 01:37:20|545.01|542.21|545.45|542.65|545.45|542.65|545.01|542.21|0
1643679450000|2022-02-01 01:37:30|545.66|542.86|545.45|542.65|545.66|542.86|545.45|542.65|0
1643679460000|2022-02-01 01:37:40|545.66|542.86|545.66|542.86|545.66|542.86|545.45|542.65|0
1643679470000|2022-02-01 01:37:50|545.56|542.76|545.66|542.86|545.66|542.86|545.45|542.65|0
1643679480000|2022-02-01 01:38:00|545.45|542.65|545.56|542.76|545.56|542.76|545.45|542.65|0
1643679490000|2022-02-01 01:38:10|545.45|542.65|545.23|542.43|545.45|542.65|545.23|542.43|0
1643679500000|2022-02-01 01:38:20|545.45|542.65|545.23|542.43|545.45|542.65|545.23|542.43|0
1643679520000|2022-02-01 01:38:40|545.01|542.21|545.34|542.54|545.45|542.65|545.01|542.21|0
1643679530000|2022-02-01 01:38:50|545.66|542.86|545.66|542.86|545.66|542.86|545.66|542.86|0
1643679540000|2022-02-01 01:39:00|545.88|543.08|545.88|543.08|545.88|543.08|545.88|543.08|0
1643679550000|2022-02-01 01:39:10|546.1|543.3|546.1|543.3|546.32|543.52|546.1|543.3|0
1643679560000|2022-02-01 01:39:20|545.88|543.08|545.66|542.86|545.88|543.08|545.66|542.86|0
1643679570000|2022-02-01 01:39:30|545.01|542.21|545.23|542.43|545.23|542.43|545.01|542.21|0
1643679580000|2022-02-01 01:39:40|545.12|542.32|545.34|542.54|545.34|542.54|545.12|542.32|0
1643679590000|2022-02-01 01:39:50|545.23|542.43|545.23|542.43|545.34|542.54|545.23|542.43|0
1643679600000|2022-02-01 01:40:00|545.56|542.76|545.23|542.43|545.56|542.76|545.23|542.43|0
1643679610000|2022-02-01 01:40:10|545.01|542.21|545.12|542.32|545.12|542.32|545.01|542.21|0
1643679620000|2022-02-01 01:40:20|545.01|542.21|545.34|542.54|545.34|542.54|545.01|542.21|0
1643679630000|2022-02-01 01:40:30|545.23|542.43|545.34|542.54|545.34|542.54|545.23|542.43|0
1643679640000|2022-02-01 01:40:40|545.23|542.43|545.23|542.43|545.23|542.43|545.23|542.43|0
1643679650000|2022-02-01 01:40:50|545.34|542.54|545.44|542.64|545.66|542.86|545.34|542.54|0
1643679660000|2022-02-01 01:41:00|545.23|542.43|545.01|542.21|545.23|542.43|545.01|542.21|0
1643679670000|2022-02-01 01:41:10|545.12|542.32|545.01|542.21|545.12|542.32|545.01|542.21|0
1643679680000|2022-02-01 01:41:20|544.79|541.99|544.79|541.99|544.79|541.99|544.79|541.99|0
1643679690000|2022-02-01 01:41:30|545.01|542.21|544.9|542.1|545.01|542.21|544.9|542.1|0
1643679700000|2022-02-01 01:41:40|545.01|542.21|545.01|542.21|545.01|542.21|545.01|542.21|0
1643679710000|2022-02-01 01:41:50|544.9|542.1|544.9|542.1|544.9|542.1|544.9|542.1|0
1643679720000|2022-02-01 01:42:00|544.79|541.99|546.1|543.3|546.1|543.3|544.79|541.99|0
1643679730000|2022-02-01 01:42:10|545.88|543.08|546.1|543.3|546.1|543.3|545.88|543.08|0
1643679740000|2022-02-01 01:42:20|545.88|543.08|546.1|543.3|546.1|543.3|545.88|543.08|0
1643679750000|2022-02-01 01:42:30|546.21|543.41|545.99|543.19|546.32|543.52|545.99|543.19|0
1643679760000|2022-02-01 01:42:40|546.1|543.3|546.1|543.3|546.1|543.3|546.1|543.3|0
1643679770000|2022-02-01 01:42:50|545.99|543.19|546.1|543.3|546.21|543.41|545.99|543.19|0
1643679780000|2022-02-01 01:43:00|546.21|543.41|545.88|543.08|546.32|543.52|545.88|543.08|0
1643679790000|2022-02-01 01:43:10|546.1|543.3|545.78|542.98|546.1|543.3|545.66|542.86|0
1643679800000|2022-02-01 01:43:20|546.54|543.74|546.54|543.74|546.54|543.74|546.32|543.52|0
1643679810000|2022-02-01 01:43:30|546.32|543.52|546.75|543.95|546.75|543.95|546.32|543.52|0
1643679820000|2022-02-01 01:43:40|546.54|543.74|546.65|543.85|546.65|543.85|546.43|543.63|0
1643679830000|2022-02-01 01:43:50|546.54|543.74|546.54|543.74|546.54|543.74|546.43|543.63|0
1643679840000|2022-02-01 01:44:00|546.43|543.63|546.54|543.74|546.54|543.74|546.32|543.52|0
1643679850000|2022-02-01 01:44:10|546.75|543.95|546.97|544.17|546.97|544.17|546.75|543.95|0
1643679860000|2022-02-01 01:44:20|546.87|544.07|546.87|544.07|547.19|544.39|546.87|544.07|0
1643679870000|2022-02-01 01:44:30|546.97|544.17|546.54|543.74|547.09|544.29|546.54|543.74|0
1643679880000|2022-02-01 01:44:40|546.32|543.52|546.97|544.17|546.97|544.17|546.32|543.52|0
1643679890000|2022-02-01 01:44:50|547.19|544.39|547.19|544.39|547.19|544.39|546.97|544.17|0
1643679900000|2022-02-01 01:45:00|547.09|544.29|546.54|543.74|547.09|544.29|546.54|543.74|0
1643679910000|2022-02-01 01:45:10|546.65|543.85|546.75|543.95|546.75|543.95|546.65|543.85|0
1643679920000|2022-02-01 01:45:20|546.54|543.74|546.65|543.85|546.65|543.85|546.54|543.74|0
1643679930000|2022-02-01 01:45:30|546.87|544.07|546.87|544.07|546.87|544.07|546.65|543.85|0
1643679940000|2022-02-01 01:45:40|546.75|543.95|546.75|543.95|546.97|544.17|546.75|543.95|0
1643679950000|2022-02-01 01:45:50|546.97|544.17|546.97|544.17|546.97|544.17|546.87|544.07|0
1643679960000|2022-02-01 01:46:00|547.19|544.39|547.41|544.61|547.41|544.61|547.19|544.39|0
1643679970000|2022-02-01 01:46:10|547.63|544.83|548.28|545.48|548.28|545.48|547.63|544.83|0
1643679980000|2022-02-01 01:46:20|548.4|545.6|548.72|545.92|548.72|545.92|548.28|545.48|0
1643679990000|2022-02-01 01:46:30|549.38|546.58|549.6|546.8|549.6|546.8|549.38|546.58|0
1643680000000|2022-02-01 01:46:40|549.81|547.01|550.25|547.45|550.25|547.45|549.81|547.01|0
1643680010000|2022-02-01 01:46:50|550.03|547.23|549.59|546.79|550.03|547.23|549.59|546.79|0
1643680020000|2022-02-01 01:47:00|549.38|546.58|549.16|546.36|549.38|546.58|549.16|546.36|0
1643680030000|2022-02-01 01:47:10|549.38|546.58|549.38|546.58|549.38|546.58|549.38|546.58|0
1643680040000|2022-02-01 01:47:20|549.59|546.79|549.38|546.58|549.81|547.01|549.38|546.58|0
1643680050000|2022-02-01 01:47:30|549.49|546.69|549.38|546.58|549.49|546.69|549.38|546.58|0
1643680060000|2022-02-01 01:47:40|549.16|546.36|548.72|545.92|549.16|546.36|548.72|545.92|0
1643680070000|2022-02-01 01:47:50|548.61|545.81|548.61|545.81|548.94|546.14|548.5|545.7|0
1643680080000|2022-02-01 01:48:00|548.5|545.7|548.5|545.7|548.72|545.92|548.5|545.7|0
1643680090000|2022-02-01 01:48:10|549.16|546.36|549.05|546.25|549.16|546.36|548.94|546.14|0
1643680100000|2022-02-01 01:48:20|549.27|546.47|548.5|545.7|549.27|546.47|548.5|545.7|0
1643680110000|2022-02-01 01:48:30|548.28|545.48|548.28|545.48|548.4|545.6|548.28|545.48|0
1643680120000|2022-02-01 01:48:40|548.06|545.26|548.4|545.6|548.4|545.6|548.06|545.26|0
1643680130000|2022-02-01 01:48:50|548.5|545.7|548.61|545.81|548.61|545.81|548.5|545.7|0
1643680140000|2022-02-01 01:49:00|548.5|545.7|548.5|545.7|548.72|545.92|548.5|545.7|0
1643680150000|2022-02-01 01:49:10|548.28|545.48|548.28|545.48|548.28|545.48|548.28|545.48|0
1643680160000|2022-02-01 01:49:20|548.5|545.7|548.72|545.92|548.72|545.92|548.4|545.6|0
1643680170000|2022-02-01 01:49:30|548.61|545.81|548.72|545.92|548.72|545.92|548.61|545.81|0
1643680180000|2022-02-01 01:49:40|548.5|545.7|548.61|545.81|548.72|545.92|548.5|545.7|0
1643680190000|2022-02-01 01:49:50|548.72|545.92|548.5|545.7|548.72|545.92|548.5|545.7|0
1643680200000|2022-02-01 01:50:00|548.72|545.92|548.72|545.92|548.72|545.92|548.5|545.7|0
1643680210000|2022-02-01 01:50:10|548.5|545.7|548.72|545.92|548.72|545.92|548.5|545.7|0
1643680220000|2022-02-01 01:50:20|550.03|547.23|550.03|547.23|550.15|547.35|550.03|547.23|0
1643680230000|2022-02-01 01:50:30|550.25|547.45|551.02|548.22|551.02|548.22|550.25|547.45|0
1643680240000|2022-02-01 01:50:40|550.69|547.89|550.69|547.89|550.8|548|550.69|547.89|0
1643680250000|2022-02-01 01:50:50|550.47|547.67|550.69|547.89|550.69|547.89|550.25|547.45|0
1643680260000|2022-02-01 01:51:00|550.47|547.67|551.24|548.44|551.24|548.44|550.47|547.67|0
1643680270000|2022-02-01 01:51:10|551.35|548.55|551.78|548.98|551.78|548.98|551.35|548.55|0
1643680280000|2022-02-01 01:51:20|551.13|548.33|551.13|548.33|551.13|548.33|551.13|548.33|0
1643680290000|2022-02-01 01:51:30|550.91|548.11|550.91|548.11|550.91|548.11|550.91|548.11|0
1643680300000|2022-02-01 01:51:40|551.13|548.33|550.91|548.11|551.13|548.33|550.91|548.11|0
1643680310000|2022-02-01 01:51:50|550.69|547.89|551.02|548.22|551.02|548.22|550.69|547.89|0
1643680320000|2022-02-01 01:52:00|551.13|548.33|551.35|548.55|551.35|548.55|551.13|548.33|0
1643680330000|2022-02-01 01:52:10|551.78|548.98|551.13|548.33|551.78|548.98|551.13|548.33|0
1643680340000|2022-02-01 01:52:20|551.02|548.22|551.56|548.76|551.56|548.76|550.91|548.11|0
1643680350000|2022-02-01 01:52:30|551.35|548.55|551.24|548.44|551.35|548.55|551.24|548.44|0
1643680360000|2022-02-01 01:52:40|551.13|548.33|551.13|548.33|551.35|548.55|551.13|548.33|0
1643680370000|2022-02-01 01:52:50|551.35|548.55|551.13|548.33|551.35|548.55|551.13|548.33|0
1643680380000|2022-02-01 01:53:00|551.35|548.55|551.46|548.66|551.46|548.66|551.35|548.55|0
1643680390000|2022-02-01 01:53:10|551.56|548.76|550.91|548.11|551.56|548.76|550.91|548.11|0
1643680400000|2022-02-01 01:53:20|550.8|548|550.36|547.56|550.8|548|550.36|547.56|0
1643680410000|2022-02-01 01:53:30|550.25|547.45|551.13|548.33|551.13|548.33|550.25|547.45|0
1643680420000|2022-02-01 01:53:40|551.24|548.44|551.13|548.33|551.24|548.44|550.91|548.11|0
1643680430000|2022-02-01 01:53:50|551.34|548.54|551.56|548.76|551.56|548.76|551.13|548.33|0
1643680440000|2022-02-01 01:54:00|551.46|548.66|551.56|548.76|551.56|548.76|551.46|548.66|0
1643680450000|2022-02-01 01:54:10|551.34|548.54|551.56|548.76|551.56|548.76|551.34|548.54|0
1643680460000|2022-02-01 01:54:20|552|549.2|552.22|549.42|552.22|549.42|552|549.2|0
1643680470000|2022-02-01 01:54:30|552|549.2|552.22|549.42|552.44|549.64|552|549.2|0
1643680480000|2022-02-01 01:54:40|552.44|549.64|552.44|549.64|552.44|549.64|552.44|549.64|0
1643680490000|2022-02-01 01:54:50|552.66|549.86|553.1|550.3|553.1|550.3|552.66|549.86|0
1643680500000|2022-02-01 01:55:00|553.32|550.52|553.32|550.52|553.32|550.52|553.1|550.3|0
1643680510000|2022-02-01 01:55:10|552.77|549.97|552.88|550.08|552.88|550.08|552.66|549.86|0
1643680520000|2022-02-01 01:55:20|553.1|550.3|553.32|550.52|553.32|550.52|553.1|550.3|0
1643680530000|2022-02-01 01:55:30|552.88|550.08|552.66|549.86|552.88|550.08|552.66|549.86|0
1643680540000|2022-02-01 01:55:40|552.88|550.08|552.66|549.86|552.88|550.08|552.66|549.86|0
1643680550000|2022-02-01 01:55:50|552.44|549.64|552.66|549.86|552.66|549.86|552.44|549.64|0
1643680560000|2022-02-01 01:56:00|551.9|549.1|552.22|549.42|552.22|549.42|551.9|549.1|0
1643680570000|2022-02-01 01:56:10|552.66|549.86|552.22|549.42|552.66|549.86|552.22|549.42|0
1643680580000|2022-02-01 01:56:20|552.12|549.32|552.44|549.64|552.44|549.64|552.12|549.32|0
1643680590000|2022-02-01 01:56:30|551.9|549.1|552|549.2|552|549.2|551.9|549.1|0
1643680600000|2022-02-01 01:56:40|552.22|549.42|552.33|549.53|552.66|549.86|552.22|549.42|0
1643680610000|2022-02-01 01:56:50|552.22|549.42|553.32|550.52|553.32|550.52|552.22|549.42|0
1643680620000|2022-02-01 01:57:00|553.1|550.3|553.1|550.3|553.1|550.3|552.88|550.08|0
1643680630000|2022-02-01 01:57:10|553.32|550.52|553.1|550.3|553.32|550.52|553.1|550.3|0
1643680640000|2022-02-01 01:57:20|552.88|550.08|553.1|550.3|553.32|550.52|552.88|550.08|0
1643680650000|2022-02-01 01:57:30|552.88|550.08|552.88|550.08|552.88|550.08|552.77|549.97|0
1643680660000|2022-02-01 01:57:40|552.66|549.86|552.22|549.42|552.66|549.86|552.22|549.42|0
1643680670000|2022-02-01 01:57:50|551.78|548.98|551.78|548.98|551.78|548.98|551.56|548.76|0
1643680680000|2022-02-01 01:58:00|551.9|549.1|551.56|548.76|551.9|549.1|551.56|548.76|0
1643680690000|2022-02-01 01:58:10|551.68|548.88|552.22|549.42|552.22|549.42|551.56|548.76|0
1643680700000|2022-02-01 01:58:20|552.12|549.32|552|549.2|552.12|549.32|551.78|548.98|0
1643680710000|2022-02-01 01:58:30|552.22|549.42|552|549.2|552.22|549.42|552|549.2|0
1643680720000|2022-02-01 01:58:40|551.9|549.1|551.78|548.98|552|549.2|551.78|548.98|0
1643680730000|2022-02-01 01:58:50|552|549.2|552.22|549.42|552.22|549.42|552|549.2|0
1643680740000|2022-02-01 01:59:00|552.44|549.64|552.22|549.42|552.44|549.64|552.22|549.42|0
1643680750000|2022-02-01 01:59:10|552|549.2|552.44|549.64|552.44|549.64|552|549.2|0
1643680760000|2022-02-01 01:59:20|552.33|549.53|552.22|549.42|552.33|549.53|552.22|549.42|0
1643680770000|2022-02-01 01:59:30|552.44|549.64|552.66|549.86|552.66|549.86|552.44|549.64|0
1643680790000|2022-02-01 01:59:50|552.44|549.64|551.78|548.98|552.44|549.64|551.78|548.98|0
1643680800000|2022-02-01 02:00:00|552|549.2|551.34|548.54|552|549.2|551.34|548.54|0
1643680810000|2022-02-01 02:00:10|551.56|548.76|551.56|548.76|551.68|548.88|551.56|548.76|0
1643680820000|2022-02-01 02:00:20|551.34|548.54|551.56|548.76|551.56|548.76|551.34|548.54|0
1643680830000|2022-02-01 02:00:30|551.34|548.54|551.46|548.66|551.56|548.76|551.34|548.54|0
1643680840000|2022-02-01 02:00:40|551.34|548.54|552|549.2|552|549.2|551.34|548.54|0
1643680850000|2022-02-01 02:00:50|552.22|549.42|551.78|548.98|552.44|549.64|551.78|548.98|0
1643680860000|2022-02-01 02:01:00|551.9|549.1|552|549.2|552|549.2|551.9|549.1|0
1643680870000|2022-02-01 02:01:10|551.9|549.1|551.9|549.1|551.9|549.1|551.9|549.1|0
1643680880000|2022-02-01 02:01:20|551.68|548.88|551.56|548.76|551.78|548.98|551.56|548.76|0
1643680890000|2022-02-01 02:01:30|551.34|548.54|551.34|548.54|551.34|548.54|551.34|548.54|0
1643680900000|2022-02-01 02:01:40|551.24|548.44|551.34|548.54|551.34|548.54|551.12|548.32|0
1643680910000|2022-02-01 02:01:50|551.24|548.44|551.02|548.22|551.24|548.44|551.02|548.22|0
1643680920000|2022-02-01 02:02:00|550.91|548.11|551.02|548.22|551.02|548.22|550.91|548.11|0
1643680930000|2022-02-01 02:02:10|550.91|548.11|550.91|548.11|551.02|548.22|550.91|548.11|0
1643680940000|2022-02-01 02:02:20|550.69|547.89|550.8|548|550.91|548.11|550.69|547.89|0
1643680950000|2022-02-01 02:02:30|550.91|548.11|550.9|548.1|550.91|548.11|550.9|548.1|0
1643680960000|2022-02-01 02:02:40|550.8|548|550.58|547.78|550.8|548|550.47|547.67|0
1643680970000|2022-02-01 02:02:50|550.47|547.67|550.69|547.89|550.9|548.1|550.47|547.67|0
1643680980000|2022-02-01 02:03:00|550.9|548.1|550.69|547.89|550.9|548.1|550.69|547.89|0
1643680990000|2022-02-01 02:03:10|550.47|547.67|550.69|547.89|550.69|547.89|550.47|547.67|0
1643681000000|2022-02-01 02:03:20|550.9|548.1|551.12|548.32|551.24|548.44|550.9|548.1|0
1643681010000|2022-02-01 02:03:30|551.24|548.44|551.12|548.32|551.24|548.44|551.12|548.32|0
1643681020000|2022-02-01 02:03:40|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1643681030000|2022-02-01 02:03:50|551.34|548.54|551.34|548.54|551.56|548.76|551.34|548.54|0
1643681040000|2022-02-01 02:04:00|551.12|548.32|551.24|548.44|551.34|548.54|551.12|548.32|0
1643681050000|2022-02-01 02:04:10|551.34|548.54|551.46|548.66|551.46|548.66|551.34|548.54|0
1643681060000|2022-02-01 02:04:20|551.34|548.54|551.34|548.54|551.34|548.54|551.34|548.54|0
1643681070000|2022-02-01 02:04:30|551.56|548.76|551.89|549.09|551.89|549.09|551.56|548.76|0
1643681080000|2022-02-01 02:04:40|552|549.2|552|549.2|552|549.2|551.89|549.09|0
1643681090000|2022-02-01 02:04:50|552.22|549.42|552.22|549.42|552.22|549.42|552.22|549.42|0
1643681100000|2022-02-01 02:05:00|552|549.2|552|549.2|552|549.2|551.78|548.98|0
1643681110000|2022-02-01 02:05:10|552.11|549.31|552.11|549.31|552.22|549.42|552.11|549.31|0
1643681120000|2022-02-01 02:05:20|551.78|548.98|551.89|549.09|552|549.2|551.78|548.98|0
1643681130000|2022-02-01 02:05:30|552|549.2|552.11|549.31|552.11|549.31|551.89|549.09|0
1643681140000|2022-02-01 02:05:40|552.22|549.42|552.22|549.42|552.22|549.42|552|549.2|0
1643681150000|2022-02-01 02:05:50|552.99|550.19|552.88|550.08|553.32|550.52|552.88|550.08|0
1643681160000|2022-02-01 02:06:00|552.99|550.19|553.1|550.3|553.1|550.3|552.99|550.19|0
1643681170000|2022-02-01 02:06:10|552.88|550.08|553.1|550.3|553.1|550.3|552.88|550.08|0
1643681180000|2022-02-01 02:06:20|552.99|550.19|552.88|550.08|552.99|550.19|552.88|550.08|0
1643681190000|2022-02-01 02:06:30|552.66|549.86|552.66|549.86|552.66|549.86|552.66|549.86|0
1643681200000|2022-02-01 02:06:40|552.88|550.08|553.75|550.95|553.75|550.95|552.88|550.08|0
1643681210000|2022-02-01 02:06:50|553.97|551.17|553.75|550.95|553.97|551.17|553.53|550.73|0
1643681220000|2022-02-01 02:07:00|553.53|550.73|553.31|550.51|553.53|550.73|553.31|550.51|0
1643681230000|2022-02-01 02:07:10|553.1|550.3|553.75|550.95|553.75|550.95|553.1|550.3|0
1643681240000|2022-02-01 02:07:20|553.97|551.17|553.53|550.73|553.97|551.17|553.53|550.73|0
1643681250000|2022-02-01 02:07:30|553.75|550.95|553.43|550.63|553.75|550.95|553.43|550.63|0
1643681260000|2022-02-01 02:07:40|553.53|550.73|553.31|550.51|553.53|550.73|553.31|550.51|0
1643681270000|2022-02-01 02:07:50|553.53|550.73|553.31|550.51|553.53|550.73|553.31|550.51|0
1643681280000|2022-02-01 02:08:00|553.1|550.3|553.53|550.73|553.53|550.73|553.1|550.3|0
1643681290000|2022-02-01 02:08:10|553.1|550.3|552.88|550.08|553.1|550.3|552.88|550.08|0
1643681300000|2022-02-01 02:08:20|553.1|550.3|552.99|550.19|553.31|550.51|552.99|550.19|0
1643681310000|2022-02-01 02:08:30|552.88|550.08|552.77|549.97|552.88|550.08|552.77|549.97|0
1643681320000|2022-02-01 02:08:40|552.66|549.86|553.1|550.3|553.1|550.3|552.66|549.86|0
1643681330000|2022-02-01 02:08:50|552.88|550.08|552.88|550.08|553.1|550.3|552.88|550.08|0
1643681350000|2022-02-01 02:09:10|553.09|550.29|553.09|550.29|553.09|550.29|553.09|550.29|0
1643681360000|2022-02-01 02:09:20|552.88|550.08|552.88|550.08|552.88|550.08|552.88|550.08|0
1643681370000|2022-02-01 02:09:30|552.77|549.97|552.77|549.97|552.88|550.08|552.66|549.86|0
1643681380000|2022-02-01 02:09:40|552.66|549.86|552.44|549.64|552.66|549.86|552.22|549.42|0
1643681400000|2022-02-01 02:10:00|552.55|549.75|552.66|549.86|552.66|549.86|552.55|549.75|0
1643681410000|2022-02-01 02:10:10|552.44|549.64|552.22|549.42|552.44|549.64|552.22|549.42|0
1643681420000|2022-02-01 02:10:20|552|549.2|551.78|548.98|552|549.2|551.78|548.98|0
1643681430000|2022-02-01 02:10:30|551.67|548.87|551.56|548.76|551.67|548.87|551.56|548.76|0
1643681440000|2022-02-01 02:10:40|551.46|548.66|551.34|548.54|551.56|548.76|551.34|548.54|0
1643681450000|2022-02-01 02:10:50|551.56|548.76|551.56|548.76|551.56|548.76|551.46|548.66|0
1643681460000|2022-02-01 02:11:00|551.46|548.66|551.78|548.98|551.78|548.98|551.46|548.66|0
1643681470000|2022-02-01 02:11:10|552|549.2|551.78|548.98|552|549.2|551.67|548.87|0
1643681480000|2022-02-01 02:11:20|551.56|548.76|551.34|548.54|551.56|548.76|551.34|548.54|0
1643681490000|2022-02-01 02:11:30|551.56|548.76|551.34|548.54|551.56|548.76|551.34|548.54|0
1643681500000|2022-02-01 02:11:40|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1643681510000|2022-02-01 02:11:50|551.02|548.22|551.12|548.32|551.12|548.32|551.02|548.22|0
1643681520000|2022-02-01 02:12:00|550.9|548.1|550.9|548.1|550.9|548.1|550.68|547.88|0
1643681530000|2022-02-01 02:12:10|550.68|547.88|550.68|547.88|550.68|547.88|550.68|547.88|0
1643681540000|2022-02-01 02:12:20|550.9|548.1|550.68|547.88|550.9|548.1|550.68|547.88|0
1643681550000|2022-02-01 02:12:30|550.9|548.1|550.9|548.1|550.9|548.1|550.68|547.88|0
1643681560000|2022-02-01 02:12:40|550.8|548|550.9|548.1|550.9|548.1|550.68|547.88|0
1643681570000|2022-02-01 02:12:50|550.8|548|551.12|548.32|551.12|548.32|550.8|548|0
1643681580000|2022-02-01 02:13:00|550.9|548.1|550.9|548.1|550.9|548.1|550.8|548|0
1643681590000|2022-02-01 02:13:10|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1643681600000|2022-02-01 02:13:20|550.9|548.1|550.9|548.1|551.12|548.32|550.9|548.1|0
1643681610000|2022-02-01 02:13:30|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1643681620000|2022-02-01 02:13:40|551.34|548.54|551.34|548.54|551.34|548.54|551.34|548.54|0
1643681640000|2022-02-01 02:14:00|551.02|548.22|551.02|548.22|551.02|548.22|551.02|548.22|0
1643681650000|2022-02-01 02:14:10|551.12|548.32|550.68|547.88|551.12|548.32|550.68|547.88|0
1643681660000|2022-02-01 02:14:20|550.9|548.1|550.9|548.1|550.9|548.1|550.9|548.1|0
1643681670000|2022-02-01 02:14:30|550.68|547.88|550.68|547.88|550.9|548.1|550.68|547.88|0
1643681690000|2022-02-01 02:14:50|550.9|548.1|550.68|547.88|550.9|548.1|550.68|547.88|0
1643681700000|2022-02-01 02:15:00|550.9|548.1|550.68|547.88|550.9|548.1|550.68|547.88|0
1643681710000|2022-02-01 02:15:10|550.46|547.66|550.46|547.66|550.46|547.66|550.46|547.66|0
1643681720000|2022-02-01 02:15:20|550.36|547.56|549.37|546.57|550.36|547.56|548.93|546.13|0
1643681730000|2022-02-01 02:15:30|549.15|546.35|549.15|546.35|549.37|546.57|549.15|546.35|0
1643681740000|2022-02-01 02:15:40|549.37|546.57|549.26|546.46|549.37|546.57|549.26|546.46|0
1643681750000|2022-02-01 02:15:50|549.15|546.35|549.15|546.35|549.26|546.46|549.15|546.35|0
1643681760000|2022-02-01 02:16:00|549.37|546.57|549.37|546.57|549.59|546.79|549.37|546.57|0
1643681770000|2022-02-01 02:16:10|549.48|546.68|549.37|546.57|549.59|546.79|549.37|546.57|0
1643681780000|2022-02-01 02:16:20|549.15|546.35|549.15|546.35|549.15|546.35|549.15|546.35|0
1643681790000|2022-02-01 02:16:30|549.81|547.01|550.25|547.45|550.25|547.45|549.81|547.01|0
1643681800000|2022-02-01 02:16:40|550.36|547.56|550.36|547.56|550.36|547.56|550.36|547.56|0
1643681810000|2022-02-01 02:16:50|550.25|547.45|550.46|547.66|550.46|547.66|550.25|547.45|0
1643681830000|2022-02-01 02:17:10|550.25|547.45|550.24|547.44|550.25|547.45|550.03|547.23|0
1643681840000|2022-02-01 02:17:20|550.14|547.34|550.24|547.44|550.24|547.44|550.14|547.34|0
1643681850000|2022-02-01 02:17:30|550.14|547.34|550.03|547.23|550.14|547.34|549.92|547.12|0
1643681860000|2022-02-01 02:17:40|549.92|547.12|549.92|547.12|549.92|547.12|549.81|547.01|0
1643681870000|2022-02-01 02:17:50|549.59|546.79|549.59|546.79|549.59|546.79|549.59|546.79|0
1643681880000|2022-02-01 02:18:00|550.03|547.23|549.81|547.01|550.03|547.23|549.81|547.01|0
1643681890000|2022-02-01 02:18:10|549.7|546.9|549.7|546.9|549.7|546.9|549.7|546.9|0
1643681900000|2022-02-01 02:18:20|549.59|546.79|549.81|547.01|549.81|547.01|549.59|546.79|0
1643681910000|2022-02-01 02:18:30|549.7|546.9|549.7|546.9|549.81|547.01|549.7|546.9|0
1643681920000|2022-02-01 02:18:40|549.81|547.01|549.81|547.01|549.81|547.01|549.81|547.01|0
1643681930000|2022-02-01 02:18:50|549.7|546.9|549.7|546.9|549.7|546.9|549.7|546.9|0
1643681940000|2022-02-01 02:19:00|549.59|546.79|549.48|546.68|549.59|546.79|549.37|546.57|0
1643681950000|2022-02-01 02:19:10|549.37|546.57|549.37|546.57|549.59|546.79|549.37|546.57|0
1643681960000|2022-02-01 02:19:20|549.48|546.68|549.59|546.79|549.59|546.79|549.48|546.68|0
1643681970000|2022-02-01 02:19:30|549.81|547.01|549.59|546.79|549.81|547.01|549.59|546.79|0
1643681990000|2022-02-01 02:19:50|549.7|546.9|549.81|547.01|549.81|547.01|549.7|546.9|0
1643682000000|2022-02-01 02:20:00|550.03|547.23|549.92|547.12|550.03|547.23|549.92|547.12|0
1643682010000|2022-02-01 02:20:10|550.03|547.23|550.03|547.23|550.03|547.23|549.92|547.12|0
1643682020000|2022-02-01 02:20:20|549.92|547.12|550.03|547.23|550.03|547.23|549.92|547.12|0
1643682030000|2022-02-01 02:20:30|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1643682040000|2022-02-01 02:20:40|550.46|547.66|550.68|547.88|550.68|547.88|550.46|547.66|0
1643682050000|2022-02-01 02:20:50|550.46|547.66|550.24|547.44|550.58|547.78|550.24|547.44|0
1643682060000|2022-02-01 02:21:00|550.14|547.34|550.24|547.44|550.24|547.44|550.14|547.34|0
1643682080000|2022-02-01 02:21:20|549.81|547.01|550.03|547.23|550.03|547.23|549.81|547.01|0
1643682090000|2022-02-01 02:21:30|550.14|547.34|550.03|547.23|550.14|547.34|549.92|547.12|0
1643682100000|2022-02-01 02:21:40|550.14|547.34|550.14|547.34|550.24|547.44|550.14|547.34|0
1643682110000|2022-02-01 02:21:50|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1643682120000|2022-02-01 02:22:00|550.46|547.66|550.24|547.44|550.46|547.66|550.24|547.44|0
1643682130000|2022-02-01 02:22:10|550.14|547.34|550.24|547.44|550.24|547.44|550.14|547.34|0
1643682140000|2022-02-01 02:22:20|550.02|547.22|550.02|547.22|550.02|547.22|550.02|547.22|0
1643682150000|2022-02-01 02:22:30|549.81|547.01|550.02|547.22|550.02|547.22|549.81|547.01|0
1643682160000|2022-02-01 02:22:40|550.24|547.44|550.46|547.66|550.46|547.66|550.24|547.44|0
1643682170000|2022-02-01 02:22:50|550.36|547.56|550.46|547.66|550.46|547.66|550.36|547.56|0
1643682180000|2022-02-01 02:23:00|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1643682190000|2022-02-01 02:23:10|550.14|547.34|550.14|547.34|550.14|547.34|550.14|547.34|0
1643682200000|2022-02-01 02:23:20|550.24|547.44|550.02|547.22|550.24|547.44|550.02|547.22|0
1643682210000|2022-02-01 02:23:30|549.81|547.01|549.81|547.01|549.81|547.01|549.81|547.01|0
1643682220000|2022-02-01 02:23:40|549.59|546.79|549.59|546.79|549.59|546.79|549.59|546.79|0
1643682230000|2022-02-01 02:23:50|549.37|546.57|549.37|546.57|549.37|546.57|549.37|546.57|0
1643682240000|2022-02-01 02:24:00|549.59|546.79|549.48|546.68|549.59|546.79|549.48|546.68|0
1643682250000|2022-02-01 02:24:10|549.37|546.57|549.48|546.68|549.59|546.79|549.37|546.57|0
1643682260000|2022-02-01 02:24:20|549.59|546.79|549.81|547.01|549.81|547.01|549.59|546.79|0
1643682280000|2022-02-01 02:24:40|549.59|546.79|549.59|546.79|549.59|546.79|549.59|546.79|0
1643682290000|2022-02-01 02:24:50|549.37|546.57|549.37|546.57|549.37|546.57|549.37|546.57|0
1643682300000|2022-02-01 02:25:00|549.26|546.46|549.26|546.46|549.26|546.46|549.26|546.46|0
1643682310000|2022-02-01 02:25:10|549.37|546.57|549.37|546.57|549.37|546.57|549.37|546.57|0
1643682340000|2022-02-01 02:25:40|549.26|546.46|549.37|546.57|549.37|546.57|549.26|546.46|0
1643682350000|2022-02-01 02:25:50|549.15|546.35|549.15|546.35|549.15|546.35|549.15|546.35|0
1643682360000|2022-02-01 02:26:00|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1643682370000|2022-02-01 02:26:10|548.49|545.69|548.27|545.47|548.49|545.69|548.27|545.47|0
1643682380000|2022-02-01 02:26:20|548.49|545.69|548.71|545.91|548.71|545.91|548.49|545.69|0
1643682390000|2022-02-01 02:26:30|548.49|545.69|548.49|545.69|548.49|545.69|548.49|545.69|0
1643682430000|2022-02-01 02:27:10|548.39|545.59|548.71|545.91|548.71|545.91|548.39|545.59|0
1643682440000|2022-02-01 02:27:20|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1643682450000|2022-02-01 02:27:30|548.49|545.69|548.49|545.69|548.49|545.69|548.49|545.69|0
1643682460000|2022-02-01 02:27:40|548.27|545.47|548.17|545.37|548.27|545.47|548.17|545.37|0
1643682470000|2022-02-01 02:27:50|548.27|545.47|548.49|545.69|548.49|545.69|548.27|545.47|0
1643682480000|2022-02-01 02:28:00|548.71|545.91|548.71|545.91|548.71|545.91|548.61|545.81|0
1643682490000|2022-02-01 02:28:10|548.61|545.81|548.71|545.91|548.71|545.91|548.61|545.81|0
1643682500000|2022-02-01 02:28:20|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1643682520000|2022-02-01 02:28:40|549.15|546.35|549.15|546.35|549.15|546.35|549.15|546.35|0
1643682550000|2022-02-01 02:29:10|549.37|546.57|549.37|546.57|549.37|546.57|549.37|546.57|0
1643682560000|2022-02-01 02:29:20|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1643682580000|2022-02-01 02:29:40|549.15|546.35|549.15|546.35|549.15|546.35|549.15|546.35|0
1643682600000|2022-02-01 02:30:00|549.37|546.57|549.37|546.57|549.37|546.57|548.93|546.13|0
1643682610000|2022-02-01 02:30:10|549.15|546.35|549.37|546.57|549.37|546.57|549.15|546.35|0
1643682620000|2022-02-01 02:30:20|549.59|546.79|549.59|546.79|549.59|546.79|549.59|546.79|0
1643682630000|2022-02-01 02:30:30|549.37|546.57|549.37|546.57|549.37|546.57|549.37|546.57|0
1643682640000|2022-02-01 02:30:40|549.59|546.79|549.59|546.79|549.59|546.79|549.59|546.79|0
1643682660000|2022-02-01 02:31:00|549.8|547|549.8|547|549.8|547|549.8|547|0
1643682680000|2022-02-01 02:31:20|549.59|546.79|549.59|546.79|549.59|546.79|549.59|546.79|0
1643682690000|2022-02-01 02:31:30|549.8|547|549.92|547.12|549.92|547.12|549.8|547|0
1643682700000|2022-02-01 02:31:40|550.24|547.44|550.36|547.56|550.46|547.66|550.24|547.44|0
1643682710000|2022-02-01 02:31:50|550.46|547.66|550.36|547.56|550.46|547.66|550.36|547.56|0
1643682720000|2022-02-01 02:32:00|550.46|547.66|550.24|547.44|550.46|547.66|550.24|547.44|0
1643682730000|2022-02-01 02:32:10|550.02|547.22|550.02|547.22|550.02|547.22|550.02|547.22|0
1643682740000|2022-02-01 02:32:20|550.24|547.44|550.46|547.66|550.46|547.66|550.24|547.44|0
1643682750000|2022-02-01 02:32:30|550.68|547.88|550.57|547.77|550.9|548.1|550.57|547.77|0
1643682760000|2022-02-01 02:32:40|550.46|547.66|550.68|547.88|550.68|547.88|550.46|547.66|0
1643682770000|2022-02-01 02:32:50|550.9|548.1|550.68|547.88|550.9|548.1|550.68|547.88|0
1643682780000|2022-02-01 02:33:00|550.46|547.66|550.46|547.66|550.46|547.66|550.46|547.66|0
1643682790000|2022-02-01 02:33:10|550.68|547.88|550.68|547.88|550.68|547.88|550.68|547.88|0
1643682800000|2022-02-01 02:33:20|550.9|548.1|550.9|548.1|550.9|548.1|550.9|548.1|0
1643682810000|2022-02-01 02:33:30|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1643682820000|2022-02-01 02:33:40|550.68|547.88|550.46|547.66|550.68|547.88|550.46|547.66|0
1643682830000|2022-02-01 02:33:50|550.68|547.88|550.68|547.88|550.68|547.88|550.68|547.88|0
1643682850000|2022-02-01 02:34:10|550.57|547.77|550.46|547.66|550.57|547.77|550.46|547.66|0
1643682860000|2022-02-01 02:34:20|550.24|547.44|550.24|547.44|550.24|547.44|550.02|547.22|0
1643682870000|2022-02-01 02:34:30|550.14|547.34|550.24|547.44|550.24|547.44|550.14|547.34|0
1643682900000|2022-02-01 02:35:00|550.46|547.66|550.46|547.66|550.46|547.66|550.46|547.66|0
1643682910000|2022-02-01 02:35:10|550.35|547.55|550.46|547.66|550.46|547.66|550.24|547.44|0
1643682920000|2022-02-01 02:35:20|550.68|547.88|550.68|547.88|550.68|547.88|550.68|547.88|0
1643682930000|2022-02-01 02:35:30|550.9|548.1|550.68|547.88|550.9|548.1|550.68|547.88|0
1643682940000|2022-02-01 02:35:40|550.9|548.1|550.9|548.1|550.9|548.1|550.9|548.1|0
1643682960000|2022-02-01 02:36:00|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1643682970000|2022-02-01 02:36:10|551.01|548.21|551.34|548.54|551.34|548.54|551.01|548.21|0
1643682980000|2022-02-01 02:36:20|551.23|548.43|551.34|548.54|551.34|548.54|551.23|548.43|0
1643682990000|2022-02-01 02:36:30|551.45|548.65|551.77|548.97|551.77|548.97|551.45|548.65|0
1643683000000|2022-02-01 02:36:40|551.99|549.19|551.99|549.19|551.99|549.19|551.77|548.97|0
1643683010000|2022-02-01 02:36:50|552.21|549.41|552.33|549.53|552.43|549.63|552.21|549.41|0
1643683020000|2022-02-01 02:37:00|552.21|549.41|551.12|548.32|552.21|549.41|551.12|548.32|0
1643683040000|2022-02-01 02:37:20|550.9|548.1|550.9|548.1|550.9|548.1|550.9|548.1|0
1643683060000|2022-02-01 02:37:40|551.12|548.32|550.9|548.1|551.12|548.32|550.9|548.1|0
1643683070000|2022-02-01 02:37:50|550.68|547.88|550.79|547.99|550.79|547.99|550.46|547.66|0
1643683080000|2022-02-01 02:38:00|550.9|548.1|550.68|547.88|550.9|548.1|550.68|547.88|0
1643683090000|2022-02-01 02:38:10|550.46|547.66|550.57|547.77|550.57|547.77|550.46|547.66|0
1643683100000|2022-02-01 02:38:20|550.68|547.88|550.57|547.77|550.68|547.88|550.57|547.77|0
1643683110000|2022-02-01 02:38:30|550.46|547.66|550.57|547.77|550.57|547.77|550.46|547.66|0
1643683120000|2022-02-01 02:38:40|550.46|547.66|550.46|547.66|550.68|547.88|550.46|547.66|0
1643683130000|2022-02-01 02:38:50|550.68|547.88|550.68|547.88|550.68|547.88|550.68|547.88|0
1643683140000|2022-02-01 02:39:00|550.46|547.66|550.46|547.66|550.46|547.66|550.46|547.66|0
1643683150000|2022-02-01 02:39:10|550.24|547.44|549.36|546.56|550.24|547.44|549.36|546.56|0
1643683160000|2022-02-01 02:39:20|549.58|546.78|548.93|546.13|549.58|546.78|548.93|546.13|0
1643683170000|2022-02-01 02:39:30|548.71|545.91|548.27|545.47|548.71|545.91|548.27|545.47|0
1643683180000|2022-02-01 02:39:40|548.17|545.37|548.27|545.47|548.49|545.69|548.17|545.37|0
1643683190000|2022-02-01 02:39:50|548.38|545.58|548.38|545.58|548.49|545.69|548.38|545.58|0
1643683200000|2022-02-01 02:40:00|548.27|545.47|548.71|545.91|548.71|545.91|548.27|545.47|0
1643683210000|2022-02-01 02:40:10|548.6|545.8|548.49|545.69|548.6|545.8|548.49|545.69|0
1643683220000|2022-02-01 02:40:20|548.27|545.47|548.27|545.47|548.27|545.47|548.27|545.47|0
1643683230000|2022-02-01 02:40:30|548.6|545.8|548.49|545.69|548.6|545.8|548.38|545.58|0
1643683250000|2022-02-01 02:40:50|548.71|545.91|548.93|546.13|548.93|546.13|548.71|545.91|0
1643683260000|2022-02-01 02:41:00|549.36|546.56|549.15|546.35|549.36|546.56|549.15|546.35|0
1643683270000|2022-02-01 02:41:10|549.36|546.56|549.48|546.68|549.48|546.68|549.36|546.56|0
1643683280000|2022-02-01 02:41:20|549.58|546.78|549.36|546.56|549.58|546.78|549.15|546.35|0
1643683290000|2022-02-01 02:41:30|549.58|546.78|549.36|546.56|549.58|546.78|549.36|546.56|0
1643683310000|2022-02-01 02:41:50|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1643683320000|2022-02-01 02:42:00|549.36|546.56|549.36|546.56|549.36|546.56|549.15|546.35|0
1643683330000|2022-02-01 02:42:10|549.48|546.68|549.48|546.68|549.48|546.68|549.48|546.68|0
1643683340000|2022-02-01 02:42:20|549.58|546.78|549.48|546.68|549.58|546.78|549.48|546.68|0
1643683350000|2022-02-01 02:42:30|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1643683360000|2022-02-01 02:42:40|549.8|547|549.8|547|549.8|547|549.8|547|0
1643683370000|2022-02-01 02:42:50|549.58|546.78|549.8|547|549.8|547|549.58|546.78|0
1643683400000|2022-02-01 02:43:20|550.02|547.22|550.13|547.33|550.13|547.33|550.02|547.22|0
1643683410000|2022-02-01 02:43:30|550.02|547.22|550.02|547.22|550.02|547.22|550.02|547.22|0
1643683420000|2022-02-01 02:43:40|550.13|547.33|550.02|547.22|550.13|547.33|550.02|547.22|0
1643683430000|2022-02-01 02:43:50|550.24|547.44|550.46|547.66|550.46|547.66|550.24|547.44|0
1643683440000|2022-02-01 02:44:00|550.02|547.22|550.02|547.22|550.02|547.22|550.02|547.22|0
1643683450000|2022-02-01 02:44:10|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1643683460000|2022-02-01 02:44:20|549.36|546.56|549.36|546.56|549.36|546.56|549.36|546.56|0
1643683470000|2022-02-01 02:44:30|549.8|547|549.48|546.68|549.8|547|549.48|546.68|0
1643683480000|2022-02-01 02:44:40|549.58|546.78|549.8|547|549.8|547|549.58|546.78|0
1643683490000|2022-02-01 02:44:50|549.58|546.78|549.48|546.68|549.58|546.78|549.48|546.68|0
1643683500000|2022-02-01 02:45:00|549.7|546.9|549.7|546.9|549.8|547|549.7|546.9|0
1643683510000|2022-02-01 02:45:10|549.8|547|549.8|547|549.8|547|549.8|547|0
1643683540000|2022-02-01 02:45:40|550.02|547.22|549.8|547|550.02|547.22|549.8|547|0
1643683550000|2022-02-01 02:45:50|549.7|546.9|549.8|547|549.8|547|549.7|546.9|0
1643683560000|2022-02-01 02:46:00|550.02|547.22|549.8|547|550.24|547.44|549.8|547|0
1643683570000|2022-02-01 02:46:10|549.7|546.9|549.58|546.78|549.7|546.9|549.58|546.78|0
1643683580000|2022-02-01 02:46:20|550.24|547.44|550.35|547.55|550.35|547.55|550.24|547.44|0
1643683590000|2022-02-01 02:46:30|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1643683600000|2022-02-01 02:46:40|550.13|547.33|550.02|547.22|550.13|547.33|550.02|547.22|0
1643683610000|2022-02-01 02:46:50|549.91|547.11|550.02|547.22|550.02|547.22|549.91|547.11|0
1643683620000|2022-02-01 02:47:00|550.13|547.33|550.24|547.44|550.24|547.44|550.02|547.22|0
1643683630000|2022-02-01 02:47:10|550.46|547.66|550.46|547.66|550.46|547.66|550.46|547.66|0
1643683640000|2022-02-01 02:47:20|550.57|547.77|550.57|547.77|550.57|547.77|550.46|547.66|0
1643683650000|2022-02-01 02:47:30|550.46|547.66|550.24|547.44|550.46|547.66|550.24|547.44|0
1643683660000|2022-02-01 02:47:40|550.13|547.33|550.13|547.33|550.13|547.33|550.13|547.33|0
1643683670000|2022-02-01 02:47:50|550.02|547.22|550.02|547.22|550.02|547.22|550.02|547.22|0
1643683680000|2022-02-01 02:48:00|549.91|547.11|549.36|546.56|549.91|547.11|549.26|546.46|0
1643683690000|2022-02-01 02:48:10|549.14|546.34|549.14|546.34|549.14|546.34|549.04|546.24|0
1643683700000|2022-02-01 02:48:20|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1643683710000|2022-02-01 02:48:30|548.71|545.91|548.93|546.13|548.93|546.13|548.71|545.91|0
1643683720000|2022-02-01 02:48:40|548.82|546.02|549.14|546.34|549.14|546.34|548.82|546.02|0
1643683730000|2022-02-01 02:48:50|548.93|546.13|549.14|546.34|549.14|546.34|548.93|546.13|0
1643683740000|2022-02-01 02:49:00|549.58|546.78|549.36|546.56|549.58|546.78|549.36|546.56|0
1643683750000|2022-02-01 02:49:10|549.14|546.34|548.93|546.13|549.14|546.34|548.93|546.13|0
1643683760000|2022-02-01 02:49:20|549.14|546.34|549.14|546.34|549.14|546.34|549.14|546.34|0
1643683780000|2022-02-01 02:49:40|549.36|546.56|549.04|546.24|549.36|546.56|549.04|546.24|0
1643683790000|2022-02-01 02:49:50|548.82|546.02|548.71|545.91|548.82|546.02|548.71|545.91|0
1643683800000|2022-02-01 02:50:00|548.93|546.13|549.14|546.34|549.14|546.34|548.93|546.13|0
1643683810000|2022-02-01 02:50:10|549.04|546.24|549.36|546.56|549.36|546.56|549.04|546.24|0
1643683820000|2022-02-01 02:50:20|549.14|546.34|549.36|546.56|549.36|546.56|549.14|546.34|0
1643683830000|2022-02-01 02:50:30|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1643683840000|2022-02-01 02:50:40|550.02|547.22|549.69|546.89|550.02|547.22|549.69|546.89|0
1643683850000|2022-02-01 02:50:50|549.58|546.78|549.36|546.56|549.58|546.78|549.36|546.56|0
1643683860000|2022-02-01 02:51:00|549.14|546.34|549.14|546.34|549.36|546.56|549.14|546.34|0
1643683870000|2022-02-01 02:51:10|549.36|546.56|549.36|546.56|549.36|546.56|549.36|546.56|0
1643683880000|2022-02-01 02:51:20|549.48|546.68|549.58|546.78|549.58|546.78|549.48|546.68|0
1643683890000|2022-02-01 02:51:30|549.8|547|549.8|547|549.8|547|549.8|547|0
1643683900000|2022-02-01 02:51:40|549.91|547.11|549.91|547.11|550.02|547.22|549.58|546.78|0
1643683910000|2022-02-01 02:51:50|550.02|547.22|550.35|547.55|550.35|547.55|549.91|547.11|0
1643683920000|2022-02-01 02:52:00|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1643683930000|2022-02-01 02:52:10|550.46|547.66|550.68|547.88|550.68|547.88|550.46|547.66|0
1643683940000|2022-02-01 02:52:20|550.79|547.99|550.46|547.66|550.79|547.99|550.46|547.66|0
1643683950000|2022-02-01 02:52:30|550.68|547.88|550.68|547.88|550.68|547.88|550.68|547.88|0
1643683960000|2022-02-01 02:52:40|550.57|547.77|550.46|547.66|550.57|547.77|550.46|547.66|0
1643683970000|2022-02-01 02:52:50|550.57|547.77|550.24|547.44|550.68|547.88|550.24|547.44|0
1643683980000|2022-02-01 02:53:00|548.92|546.12|549.14|546.34|549.14|546.34|548.92|546.12|0
1643683990000|2022-02-01 02:53:10|548.92|546.12|549.58|546.78|549.58|546.78|548.92|546.12|0
1643684000000|2022-02-01 02:53:20|549.69|546.89|549.14|546.34|549.8|547|549.14|546.34|0
1643684010000|2022-02-01 02:53:30|549.26|546.46|549.36|546.56|549.36|546.56|549.26|546.46|0
1643684020000|2022-02-01 02:53:40|549.48|546.68|549.48|546.68|549.58|546.78|549.48|546.68|0
1643684030000|2022-02-01 02:53:50|549.58|546.78|549.58|546.78|549.58|546.78|549.48|546.68|0
1643684040000|2022-02-01 02:54:00|549.69|546.89|549.8|547|549.8|547|549.69|546.89|0
1643684050000|2022-02-01 02:54:10|549.69|546.89|549.8|547|549.8|547|549.69|546.89|0
1643684060000|2022-02-01 02:54:20|550.24|547.44|550.57|547.77|550.57|547.77|550.24|547.44|0
1643684070000|2022-02-01 02:54:30|550.46|547.66|550.67|547.87|550.67|547.87|550.46|547.66|0
1643684080000|2022-02-01 02:54:40|550.57|547.77|550.79|547.99|550.79|547.99|550.57|547.77|0
1643684090000|2022-02-01 02:54:50|550.67|547.87|550.67|547.87|550.67|547.87|550.67|547.87|0
1643684120000|2022-02-01 02:55:20|550.89|548.09|550.89|548.09|550.89|548.09|550.89|548.09|0
1643684130000|2022-02-01 02:55:30|551.11|548.31|551.11|548.31|551.11|548.31|551.11|548.31|0
1643684140000|2022-02-01 02:55:40|551.01|548.21|550.89|548.09|551.01|548.21|550.89|548.09|0
1643684150000|2022-02-01 02:55:50|550.67|547.87|550.67|547.87|550.79|547.99|550.67|547.87|0
1643684160000|2022-02-01 02:56:00|550.46|547.66|550.46|547.66|550.46|547.66|550.46|547.66|0
1643684170000|2022-02-01 02:56:10|550.67|547.87|550.67|547.87|550.67|547.87|550.67|547.87|0
1643684180000|2022-02-01 02:56:20|550.46|547.66|550.46|547.66|550.46|547.66|550.46|547.66|0
1643684190000|2022-02-01 02:56:30|550.24|547.44|550.13|547.33|550.24|547.44|550.02|547.22|0
1643684200000|2022-02-01 02:56:40|550.24|547.44|550.02|547.22|550.24|547.44|550.02|547.22|0
1643684210000|2022-02-01 02:56:50|550.24|547.44|550.02|547.22|550.24|547.44|550.02|547.22|0
1643684220000|2022-02-01 02:57:00|550.13|547.33|550.02|547.22|550.24|547.44|550.02|547.22|0
1643684230000|2022-02-01 02:57:10|550.24|547.44|550.02|547.22|550.24|547.44|550.02|547.22|0
1643684240000|2022-02-01 02:57:20|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1643684250000|2022-02-01 02:57:30|550.46|547.66|550.67|547.87|550.67|547.87|550.46|547.66|0
1643684260000|2022-02-01 02:57:40|550.89|548.09|550.89|548.09|550.89|548.09|550.89|548.09|0
1643684270000|2022-02-01 02:57:50|550.46|547.66|550.67|547.87|550.67|547.87|550.46|547.66|0
1643684280000|2022-02-01 02:58:00|550.57|547.77|550.67|547.87|550.67|547.87|550.46|547.66|0
1643684290000|2022-02-01 02:58:10|550.79|547.99|550.24|547.44|550.89|548.09|550.24|547.44|0
1643684310000|2022-02-01 02:58:30|550.46|547.66|550.02|547.22|550.46|547.66|550.02|547.22|0
1643684320000|2022-02-01 02:58:40|550.13|547.33|550.13|547.33|550.13|547.33|550.13|547.33|0
1643684330000|2022-02-01 02:58:50|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1643684340000|2022-02-01 02:59:00|550.13|547.33|550.13|547.33|550.24|547.44|550.13|547.33|0
1643684350000|2022-02-01 02:59:10|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1643684390000|2022-02-01 02:59:50|549.8|547|549.8|547|549.8|547|549.8|547|0
1643684400000|2022-02-01 03:00:00|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1643684410000|2022-02-01 03:00:10|549.36|546.56|549.58|546.78|549.58|546.78|549.36|546.56|0
1643684420000|2022-02-01 03:00:20|549.36|546.56|549.58|546.78|549.58|546.78|549.36|546.56|0
1643684430000|2022-02-01 03:00:30|549.8|547|549.8|547|549.8|547|549.8|547|0
1643684440000|2022-02-01 03:00:40|549.91|547.11|550.02|547.22|550.02|547.22|549.91|547.11|0
1643684450000|2022-02-01 03:00:50|549.8|547|549.8|547|549.8|547|549.8|547|0
1643684460000|2022-02-01 03:01:00|550.02|547.22|550.02|547.22|550.02|547.22|550.02|547.22|0
1643684470000|2022-02-01 03:01:10|549.91|547.11|549.8|547|549.91|547.11|549.8|547|0
1643684480000|2022-02-01 03:01:20|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1643684500000|2022-02-01 03:01:40|549.8|547|549.8|547|549.8|547|549.8|547|0
1643684520000|2022-02-01 03:02:00|549.91|547.11|550.02|547.22|550.02|547.22|549.91|547.11|0
1643684530000|2022-02-01 03:02:10|549.8|547|550.02|547.22|550.02|547.22|549.8|547|0
1643684540000|2022-02-01 03:02:20|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1643684550000|2022-02-01 03:02:30|550.13|547.33|550.13|547.33|550.13|547.33|550.13|547.33|0
1643684560000|2022-02-01 03:02:40|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1643684580000|2022-02-01 03:03:00|550.45|547.65|550.89|548.09|550.89|548.09|550.45|547.65|0
1643684600000|2022-02-01 03:03:20|550.67|547.87|550.89|548.09|550.89|548.09|550.67|547.87|0
1643684620000|2022-02-01 03:03:40|550.79|547.99|550.79|547.99|550.89|548.09|550.67|547.87|0
1643684630000|2022-02-01 03:03:50|550.67|547.87|550.67|547.87|550.67|547.87|550.67|547.87|0
1643684690000|2022-02-01 03:04:50|550.45|547.65|550.45|547.65|550.45|547.65|550.45|547.65|0
1643684700000|2022-02-01 03:05:00|550.35|547.55|550.35|547.55|550.35|547.55|550.35|547.55|0
1643684710000|2022-02-01 03:05:10|550.45|547.65|550.45|547.65|550.45|547.65|550.45|547.65|0
1643684720000|2022-02-01 03:05:20|550.57|547.77|550.67|547.87|550.67|547.87|550.45|547.65|0
1643684730000|2022-02-01 03:05:30|550.45|547.65|550.45|547.65|550.45|547.65|550.45|547.65|0
1643684740000|2022-02-01 03:05:40|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1643684750000|2022-02-01 03:05:50|549.91|547.11|549.58|546.78|549.91|547.11|549.58|546.78|0
1643684760000|2022-02-01 03:06:00|549.36|546.56|549.58|546.78|549.58|546.78|549.36|546.56|0
1643684780000|2022-02-01 03:06:20|549.69|546.89|549.8|547|549.8|547|549.69|546.89|0
1643684790000|2022-02-01 03:06:30|549.36|546.56|549.25|546.45|549.36|546.56|549.25|546.45|0
1643684800000|2022-02-01 03:06:40|549.36|546.56|549.36|546.56|549.36|546.56|549.14|546.34|0
1643684810000|2022-02-01 03:06:50|549.47|546.67|549.36|546.56|549.47|546.67|549.36|546.56|0
1643684830000|2022-02-01 03:07:10|549.58|546.78|549.91|547.11|549.91|547.11|549.58|546.78|0
1643684840000|2022-02-01 03:07:20|549.8|547|549.8|547|549.8|547|549.8|547|0
1643684860000|2022-02-01 03:07:40|549.69|546.89|549.8|547|549.8|547|549.69|546.89|0
1643684880000|2022-02-01 03:08:00|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1643684890000|2022-02-01 03:08:10|549.69|546.89|549.8|547|549.8|547|549.69|546.89|0
1643684900000|2022-02-01 03:08:20|549.69|546.89|549.69|546.89|549.69|546.89|549.69|546.89|0
1643684910000|2022-02-01 03:08:30|549.8|547|549.58|546.78|549.8|547|549.58|546.78|0
1643684920000|2022-02-01 03:08:40|549.47|546.67|549.47|546.67|549.47|546.67|549.47|546.67|0
1643684930000|2022-02-01 03:08:50|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1643684940000|2022-02-01 03:09:00|549.47|546.67|549.58|546.78|549.58|546.78|549.47|546.67|0
1643684950000|2022-02-01 03:09:10|549.36|546.56|549.58|546.78|549.58|546.78|549.36|546.56|0
1643684960000|2022-02-01 03:09:20|549.47|546.67|549.36|546.56|549.47|546.67|549.36|546.56|0
1643684980000|2022-02-01 03:09:40|550.01|547.21|550.01|547.21|550.01|547.21|550.01|547.21|0
1643684990000|2022-02-01 03:09:50|550.23|547.43|550.45|547.65|550.45|547.65|550.23|547.43|0
1643685000000|2022-02-01 03:10:00|550.23|547.43|550.45|547.65|550.45|547.65|550.23|547.43|0
1643685010000|2022-02-01 03:10:10|550.35|547.55|550.23|547.43|550.35|547.55|550.23|547.43|0
1643685020000|2022-02-01 03:10:20|550.35|547.55|550.45|547.65|550.45|547.65|550.35|547.55|0
1643685060000|2022-02-01 03:11:00|550.57|547.77|550.67|547.87|550.67|547.87|550.57|547.77|0
1643685070000|2022-02-01 03:11:10|550.89|548.09|550.67|547.87|550.89|548.09|550.67|547.87|0
1643685080000|2022-02-01 03:11:20|550.79|547.99|550.23|547.43|550.79|547.99|550.23|547.43|0
1643685090000|2022-02-01 03:11:30|550.45|547.65|550.45|547.65|550.57|547.77|550.45|547.65|0
1643685100000|2022-02-01 03:11:40|550.35|547.55|550.35|547.55|550.35|547.55|550.35|547.55|0
1643685110000|2022-02-01 03:11:50|550.45|547.65|550.23|547.43|550.45|547.65|550.23|547.43|0
1643685120000|2022-02-01 03:12:00|550.35|547.55|550.23|547.43|550.35|547.55|550.23|547.43|0
1643685130000|2022-02-01 03:12:10|550.35|547.55|550.45|547.65|550.45|547.65|550.35|547.55|0
1643685140000|2022-02-01 03:12:20|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1643685150000|2022-02-01 03:12:30|550.01|547.21|549.8|547|550.01|547.21|549.8|547|0
1643685160000|2022-02-01 03:12:40|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1643685170000|2022-02-01 03:12:50|549.8|547|549.8|547|549.8|547|549.8|547|0
1643685180000|2022-02-01 03:13:00|549.69|546.89|549.47|546.67|549.69|546.89|549.47|546.67|0
1643685190000|2022-02-01 03:13:10|549.36|546.56|549.8|547|549.8|547|549.36|546.56|0
1643685200000|2022-02-01 03:13:20|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1643685210000|2022-02-01 03:13:30|549.8|547|549.91|547.11|549.91|547.11|549.8|547|0
1643685220000|2022-02-01 03:13:40|549.8|547|549.8|547|549.8|547|549.8|547|0
1643685230000|2022-02-01 03:13:50|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1643685240000|2022-02-01 03:14:00|549.79|546.99|549.69|546.89|549.79|546.99|549.69|546.89|0
1643685250000|2022-02-01 03:14:10|549.79|546.99|549.69|546.89|549.79|546.99|549.69|546.89|0
1643685260000|2022-02-01 03:14:20|549.79|546.99|549.58|546.78|549.79|546.99|549.58|546.78|0
1643685270000|2022-02-01 03:14:30|550.01|547.21|549.79|546.99|550.01|547.21|549.79|546.99|0
1643685280000|2022-02-01 03:14:40|550.01|547.21|550.01|547.21|550.01|547.21|549.91|547.11|0
1643685300000|2022-02-01 03:15:00|549.79|546.99|549.58|546.78|549.79|546.99|549.58|546.78|0
1643685310000|2022-02-01 03:15:10|549.47|546.67|549.36|546.56|549.47|546.67|549.36|546.56|0
1643685330000|2022-02-01 03:15:30|549.58|546.78|549.58|546.78|549.58|546.78|549.58|546.78|0
1643685340000|2022-02-01 03:15:40|549.47|546.67|549.58|546.78|549.58|546.78|549.47|546.67|0
1643685360000|2022-02-01 03:16:00|549.47|546.67|549.69|546.89|549.69|546.89|549.47|546.67|0
1643685370000|2022-02-01 03:16:10|549.79|546.99|549.36|546.56|549.79|546.99|549.36|546.56|0
1643685390000|2022-02-01 03:16:30|549.47|546.67|549.58|546.78|549.58|546.78|549.36|546.56|0
1643685400000|2022-02-01 03:16:40|549.79|546.99|549.79|546.99|549.79|546.99|549.79|546.99|0
1643685410000|2022-02-01 03:16:50|549.91|547.11|549.91|547.11|549.91|547.11|549.91|547.11|0
1643685420000|2022-02-01 03:17:00|549.79|546.99|550.01|547.21|550.01|547.21|549.79|546.99|0
1643685430000|2022-02-01 03:17:10|549.79|546.99|550.23|547.43|550.23|547.43|549.79|546.99|0
1643685440000|2022-02-01 03:17:20|550.01|547.21|550.01|547.21|550.01|547.21|550.01|547.21|0
1643685450000|2022-02-01 03:17:30|549.79|546.99|549.58|546.78|549.79|546.99|549.36|546.56|0
1643685470000|2022-02-01 03:17:50|549.69|546.89|549.36|546.56|549.79|546.99|549.36|546.56|0
1643685490000|2022-02-01 03:18:10|549.14|546.34|549.14|546.34|549.14|546.34|549.14|546.34|0
1643685500000|2022-02-01 03:18:20|549.25|546.45|549.25|546.45|549.25|546.45|549.25|546.45|0
1643685510000|2022-02-01 03:18:30|549.14|546.34|549.14|546.34|549.14|546.34|548.92|546.12|0
1643685530000|2022-02-01 03:18:50|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1643685550000|2022-02-01 03:19:10|549.14|546.34|549.03|546.23|549.14|546.34|549.03|546.23|0
1643685560000|2022-02-01 03:19:20|549.14|546.34|548.92|546.12|549.14|546.34|548.92|546.12|0
1643685570000|2022-02-01 03:19:30|549.14|546.34|549.03|546.23|549.14|546.34|548.92|546.12|0
1643685580000|2022-02-01 03:19:40|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1643685630000|2022-02-01 03:20:30|547.39|544.59|547.39|544.59|547.39|544.59|547.39|544.59|0
1643685640000|2022-02-01 03:20:40|545.64|542.84|547.61|544.81|547.61|544.81|545.64|542.84|0
1643685650000|2022-02-01 03:20:50|547.17|544.37|547.17|544.37|547.17|544.37|546.95|544.15|0
1643685660000|2022-02-01 03:21:00|546.73|543.93|545.64|542.84|546.73|543.93|545.64|542.84|0
1643685670000|2022-02-01 03:21:10|545.75|542.95|545.42|542.62|545.75|542.95|545.42|542.62|0
1643685680000|2022-02-01 03:21:20|545.86|543.06|545.86|543.06|545.86|543.06|545.64|542.84|0
1643685690000|2022-02-01 03:21:30|545.97|543.17|546.08|543.28|546.3|543.5|545.97|543.17|0
1643685700000|2022-02-01 03:21:40|545.64|542.84|545.64|542.84|545.86|543.06|545.64|542.84|0
1643685710000|2022-02-01 03:21:50|545.86|543.06|545.42|542.62|545.86|543.06|545.42|542.62|0
1643685720000|2022-02-01 03:22:00|545.2|542.4|545.42|542.62|545.42|542.62|545.2|542.4|0
1643685730000|2022-02-01 03:22:10|545.2|542.4|545.2|542.4|545.54|542.74|545.2|542.4|0
1643685740000|2022-02-01 03:22:20|545.42|542.62|544.88|542.08|545.75|542.95|544.88|542.08|0
1643685750000|2022-02-01 03:22:30|544.99|542.19|545.2|542.4|545.2|542.4|544.99|542.19|0
1643685760000|2022-02-01 03:22:40|545.1|542.3|544.77|541.97|545.2|542.4|544.77|541.97|0
1643685770000|2022-02-01 03:22:50|544.66|541.86|544.55|541.75|544.66|541.86|544.55|541.75|0
1643685780000|2022-02-01 03:23:00|544.88|542.08|544.99|542.19|544.99|542.19|544.77|541.97|0
1643685790000|2022-02-01 03:23:10|544.55|541.75|544.55|541.75|544.55|541.75|544.55|541.75|0
1643685800000|2022-02-01 03:23:20|544.77|541.97|544.66|541.86|544.77|541.97|544.66|541.86|0
1643685810000|2022-02-01 03:23:30|544.77|541.97|544.99|542.19|544.99|542.19|544.77|541.97|0
1643685820000|2022-02-01 03:23:40|544.77|541.97|544.88|542.08|544.99|542.19|544.77|541.97|0
1643685830000|2022-02-01 03:23:50|544.77|541.97|544.77|541.97|544.99|542.19|544.77|541.97|0
1643685840000|2022-02-01 03:24:00|544.55|541.75|544.55|541.75|544.77|541.97|544.55|541.75|0
1643685850000|2022-02-01 03:24:10|544.77|541.97|544.77|541.97|544.77|541.97|544.77|541.97|0
1643685860000|2022-02-01 03:24:20|544.66|541.86|544.77|541.97|544.77|541.97|544.66|541.86|0
1643685870000|2022-02-01 03:24:30|544.99|542.19|544.99|542.19|544.99|542.19|544.99|542.19|0
1643685880000|2022-02-01 03:24:40|544.77|541.97|544.66|541.86|544.77|541.97|544.66|541.86|0
1643685890000|2022-02-01 03:24:50|544.77|541.97|544.99|542.19|544.99|542.19|544.77|541.97|0
1643685900000|2022-02-01 03:25:00|545.2|542.4|544.99|542.19|545.2|542.4|544.99|542.19|0
1643685910000|2022-02-01 03:25:10|545.2|542.4|544.99|542.19|545.2|542.4|544.99|542.19|0
1643685920000|2022-02-01 03:25:20|545.1|542.3|545.2|542.4|545.2|542.4|545.1|542.3|0
1643685930000|2022-02-01 03:25:30|545.32|542.52|545.2|542.4|545.32|542.52|545.2|542.4|0
1643685940000|2022-02-01 03:25:40|544.99|542.19|544.99|542.19|544.99|542.19|544.99|542.19|0
1643685950000|2022-02-01 03:25:50|544.77|541.97|544.99|542.19|544.99|542.19|544.77|541.97|0
1643685960000|2022-02-01 03:26:00|545.1|542.3|545.2|542.4|545.2|542.4|544.99|542.19|0
1643685970000|2022-02-01 03:26:10|545.1|542.3|545.1|542.3|545.2|542.4|545.1|542.3|0
1643685980000|2022-02-01 03:26:20|544.99|542.19|544.55|541.75|544.99|542.19|544.55|541.75|0
1643686000000|2022-02-01 03:26:40|544.77|541.97|544.66|541.86|544.77|541.97|544.66|541.86|0
1643686010000|2022-02-01 03:26:50|544.77|541.97|544.77|541.97|544.77|541.97|544.66|541.86|0
1643686020000|2022-02-01 03:27:00|544.55|541.75|544.55|541.75|544.55|541.75|544.55|541.75|0
1643686030000|2022-02-01 03:27:10|544.66|541.86|544.55|541.75|544.66|541.86|544.55|541.75|0
1643686040000|2022-02-01 03:27:20|544.66|541.86|544.77|541.97|544.77|541.97|544.66|541.86|0
1643686050000|2022-02-01 03:27:30|544.98|542.18|545.1|542.3|545.2|542.4|544.98|542.18|0
1643686060000|2022-02-01 03:27:40|544.98|542.18|544.88|542.08|544.98|542.18|544.88|542.08|0
1643686070000|2022-02-01 03:27:50|544.77|541.97|544.98|542.18|544.98|542.18|544.77|541.97|0
1643686080000|2022-02-01 03:28:00|544.77|541.97|544.11|541.31|544.77|541.97|544.11|541.31|0
1643686090000|2022-02-01 03:28:10|543.68|540.88|545.2|542.4|545.2|542.4|543.68|540.88|0
1643686100000|2022-02-01 03:28:20|545.32|542.52|545.64|542.84|545.64|542.84|545.32|542.52|0
1643686110000|2022-02-01 03:28:30|545.86|543.06|545.64|542.84|545.86|543.06|545.64|542.84|0
1643686120000|2022-02-01 03:28:40|545.2|542.4|545.42|542.62|545.42|542.62|545.2|542.4|0
1643686130000|2022-02-01 03:28:50|545.64|542.84|546.51|543.71|546.51|543.71|545.64|542.84|0
1643686140000|2022-02-01 03:29:00|546.41|543.61|547.39|544.59|547.39|544.59|546.41|543.61|0
1643686150000|2022-02-01 03:29:10|547.17|544.37|547.39|544.59|547.39|544.59|547.17|544.37|0
1643686160000|2022-02-01 03:29:20|547.82|545.02|547.5|544.7|547.82|545.02|547.5|544.7|0
1643686170000|2022-02-01 03:29:30|547.6|544.8|546.73|543.93|547.6|544.8|546.73|543.93|0
1643686180000|2022-02-01 03:29:40|546.51|543.71|546.73|543.93|546.73|543.93|546.51|543.71|0
1643686190000|2022-02-01 03:29:50|546.63|543.83|546.73|543.93|546.73|543.93|546.63|543.83|0
1643686200000|2022-02-01 03:30:00|546.63|543.83|546.73|543.93|546.73|543.93|546.51|543.71|0
1643686210000|2022-02-01 03:30:10|546.84|544.04|546.95|544.15|546.95|544.15|546.84|544.04|0
1643686220000|2022-02-01 03:30:20|547.17|544.37|547.17|544.37|547.17|544.37|546.73|543.93|0
1643686230000|2022-02-01 03:30:30|547.6|544.8|547.39|544.59|547.6|544.8|547.39|544.59|0
1643686240000|2022-02-01 03:30:40|547.17|544.37|547.28|544.48|547.39|544.59|547.17|544.37|0
1643686250000|2022-02-01 03:30:50|547.39|544.59|547.39|544.59|547.6|544.8|547.39|544.59|0
1643686260000|2022-02-01 03:31:00|547.28|544.48|547.17|544.37|547.28|544.48|547.17|544.37|0
1643686270000|2022-02-01 03:31:10|546.51|543.71|546.73|543.93|546.73|543.93|546.51|543.71|0
1643686280000|2022-02-01 03:31:20|546.95|544.15|546.73|543.93|546.95|544.15|546.73|543.93|0
1643686300000|2022-02-01 03:31:40|546.95|544.15|547.17|544.37|547.6|544.8|546.95|544.15|0
1643686310000|2022-02-01 03:31:50|546.95|544.15|546.51|543.71|546.95|544.15|546.51|543.71|0
1643686320000|2022-02-01 03:32:00|546.73|543.93|546.84|544.04|546.95|544.15|546.63|543.83|0
1643686330000|2022-02-01 03:32:10|546.95|544.15|547.39|544.59|547.39|544.59|546.95|544.15|0
1643686340000|2022-02-01 03:32:20|547.17|544.37|547.17|544.37|547.17|544.37|547.17|544.37|0
1643686350000|2022-02-01 03:32:30|546.73|543.93|546.41|543.61|546.73|543.93|546.41|543.61|0
1643686360000|2022-02-01 03:32:40|546.29|543.49|546.29|543.49|546.41|543.61|546.29|543.49|0
1643686370000|2022-02-01 03:32:50|546.08|543.28|545.42|542.62|546.08|543.28|545.42|542.62|0
1643686380000|2022-02-01 03:33:00|545.75|542.95|546.51|543.71|546.51|543.71|545.75|542.95|0
1643686390000|2022-02-01 03:33:10|546.73|543.93|546.73|543.93|546.73|543.93|546.63|543.83|0
1643686400000|2022-02-01 03:33:20|546.51|543.71|546.51|543.71|546.73|543.93|546.29|543.49|0
1643686410000|2022-02-01 03:33:30|546.63|543.83|546.73|543.93|546.73|543.93|546.63|543.83|0
1643686430000|2022-02-01 03:33:50|546.63|543.83|546.73|543.93|546.73|543.93|546.63|543.83|0
1643686440000|2022-02-01 03:34:00|546.95|544.15|547.17|544.37|547.17|544.37|546.95|544.15|0
1643686450000|2022-02-01 03:34:10|547.72|544.92|547.6|544.8|547.72|544.92|547.5|544.7|0
1643686460000|2022-02-01 03:34:20|547.5|544.7|547.39|544.59|547.6|544.8|547.39|544.59|0
1643686470000|2022-02-01 03:34:30|547.5|544.7|547.39|544.59|547.5|544.7|547.39|544.59|0
1643686480000|2022-02-01 03:34:40|547.6|544.8|547.39|544.59|547.6|544.8|547.39|544.59|0
1643686490000|2022-02-01 03:34:50|547.28|544.48|547.17|544.37|547.28|544.48|547.17|544.37|0
1643686500000|2022-02-01 03:35:00|547.28|544.48|546.95|544.15|547.28|544.48|546.95|544.15|0
1643686510000|2022-02-01 03:35:10|547.28|544.48|547.06|544.26|547.28|544.48|547.06|544.26|0
1643686520000|2022-02-01 03:35:20|546.95|544.15|547.06|544.26|547.17|544.37|546.95|544.15|0
1643686530000|2022-02-01 03:35:30|546.95|544.15|547.17|544.37|547.17|544.37|546.95|544.15|0
1643686540000|2022-02-01 03:35:40|547.28|544.48|547.6|544.8|547.6|544.8|547.28|544.48|0
1643686550000|2022-02-01 03:35:50|547.82|545.02|547.82|545.02|547.82|545.02|547.82|545.02|0
1643686560000|2022-02-01 03:36:00|548.04|545.24|549.13|546.33|549.13|546.33|548.04|545.24|0
1643686570000|2022-02-01 03:36:10|548.59|545.79|548.92|546.12|548.92|546.12|548.37|545.57|0
1643686580000|2022-02-01 03:36:20|548.48|545.68|548.81|546.01|548.81|546.01|548.48|545.68|0
1643686590000|2022-02-01 03:36:30|548.7|545.9|548.91|546.11|548.91|546.11|548.59|545.79|0
1643686600000|2022-02-01 03:36:40|548.7|545.9|548.59|545.79|548.7|545.9|548.48|545.68|0
1643686610000|2022-02-01 03:36:50|548.26|545.46|547.82|545.02|548.26|545.46|547.82|545.02|0
1643686620000|2022-02-01 03:37:00|547.38|544.58|547.38|544.58|547.38|544.58|547.17|544.37|0
1643686630000|2022-02-01 03:37:10|547.17|544.37|547.38|544.58|547.38|544.58|547.06|544.26|0
1643686640000|2022-02-01 03:37:20|547.28|544.48|547.17|544.37|547.38|544.58|547.17|544.37|0
1643686650000|2022-02-01 03:37:30|547.38|544.58|547.17|544.37|547.5|544.7|547.17|544.37|0
1643686660000|2022-02-01 03:37:40|547.28|544.48|547.17|544.37|547.38|544.58|547.17|544.37|0
1643686670000|2022-02-01 03:37:50|546.73|543.93|546.41|543.61|546.73|543.93|546.41|543.61|0
1643686680000|2022-02-01 03:38:00|546.29|543.49|546.19|543.39|546.29|543.49|546.07|543.27|0
1643686690000|2022-02-01 03:38:10|546.07|543.27|546.51|543.71|546.51|543.71|546.07|543.27|0
1643686700000|2022-02-01 03:38:20|546.95|544.15|546.95|544.15|546.95|544.15|546.73|543.93|0
1643686710000|2022-02-01 03:38:30|546.73|543.93|546.84|544.04|546.84|544.04|546.73|543.93|0
1643686720000|2022-02-01 03:38:40|546.73|543.93|546.73|543.93|546.73|543.93|546.73|543.93|0
1643686730000|2022-02-01 03:38:50|546.95|544.15|546.84|544.04|546.95|544.15|546.73|543.93|0
1643686740000|2022-02-01 03:39:00|546.95|544.15|546.73|543.93|546.95|544.15|546.62|543.82|0
1643686750000|2022-02-01 03:39:10|546.51|543.71|546.51|543.71|546.62|543.82|546.51|543.71|0
1643686760000|2022-02-01 03:39:20|546.95|544.15|547.17|544.37|547.17|544.37|546.73|543.93|0
1643686770000|2022-02-01 03:39:30|547.06|544.26|547.5|544.7|547.5|544.7|547.06|544.26|0
1643686780000|2022-02-01 03:39:40|547.38|544.58|547.28|544.48|547.5|544.7|547.17|544.37|0
1643686790000|2022-02-01 03:39:50|547.38|544.58|546.73|543.93|547.38|544.58|546.29|543.49|0
1643686800000|2022-02-01 03:40:00|546.51|543.71|546.73|543.93|546.73|543.93|546.51|543.71|0
1643686830000|2022-02-01 03:40:30|546.51|543.71|546.51|543.71|546.51|543.71|546.51|543.71|0
1643686840000|2022-02-01 03:40:40|546.73|543.93|546.84|544.04|546.84|544.04|546.73|543.93|0
1643686850000|2022-02-01 03:40:50|546.73|543.93|546.73|543.93|546.73|543.93|546.73|543.93|0
1643686870000|2022-02-01 03:41:10|546.95|544.15|546.73|543.93|546.95|544.15|546.73|543.93|0
1643686880000|2022-02-01 03:41:20|546.84|544.04|546.95|544.15|546.95|544.15|546.84|544.04|0
1643686890000|2022-02-01 03:41:30|546.73|543.93|546.95|544.15|546.95|544.15|546.73|543.93|0
1643686900000|2022-02-01 03:41:40|547.06|544.26|546.51|543.71|547.06|544.26|546.51|543.71|0
1643686910000|2022-02-01 03:41:50|546.4|543.6|546.29|543.49|546.4|543.6|546.29|543.49|0
1643686920000|2022-02-01 03:42:00|546.51|543.71|546.73|543.93|546.84|544.04|546.51|543.71|0
1643686930000|2022-02-01 03:42:10|546.62|543.82|546.73|543.93|546.73|543.93|546.51|543.71|0
1643686940000|2022-02-01 03:42:20|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1643686950000|2022-02-01 03:42:30|546.95|544.15|547.16|544.36|547.16|544.36|546.95|544.15|0
1643686960000|2022-02-01 03:42:40|547.06|544.26|547.16|544.36|547.16|544.36|547.06|544.26|0
1643686970000|2022-02-01 03:42:50|547.06|544.26|547.06|544.26|547.16|544.36|547.06|544.26|0
1643686980000|2022-02-01 03:43:00|547.16|544.36|547.06|544.26|547.16|544.36|546.95|544.15|0
1643686990000|2022-02-01 03:43:10|547.6|544.8|547.38|544.58|547.6|544.8|547.38|544.58|0
1643687010000|2022-02-01 03:43:30|547.16|544.36|546.4|543.6|547.16|544.36|546.4|543.6|0
1643687020000|2022-02-01 03:43:40|546.51|543.71|546.62|543.82|546.62|543.82|546.51|543.71|0
1643687030000|2022-02-01 03:43:50|546.51|543.71|546.29|543.49|546.51|543.71|546.29|543.49|0
1643687040000|2022-02-01 03:44:00|546.51|543.71|546.29|543.49|546.51|543.71|546.29|543.49|0
1643687060000|2022-02-01 03:44:20|546.51|543.71|546.51|543.71|546.51|543.71|546.51|543.71|0
1643687070000|2022-02-01 03:44:30|546.73|543.93|546.73|543.93|546.73|543.93|546.73|543.93|0
1643687080000|2022-02-01 03:44:40|546.95|544.15|546.73|543.93|546.95|544.15|546.73|543.93|0
1643687090000|2022-02-01 03:44:50|546.95|544.15|546.73|543.93|546.95|544.15|546.73|543.93|0
1643687100000|2022-02-01 03:45:00|546.62|543.82|546.84|544.04|546.84|544.04|546.62|543.82|0
1643687110000|2022-02-01 03:45:10|546.62|543.82|546.51|543.71|546.73|543.93|546.51|543.71|0
1643687120000|2022-02-01 03:45:20|546.07|543.27|546.07|543.27|546.07|543.27|546.07|543.27|0
1643687130000|2022-02-01 03:45:30|546.19|543.39|546.29|543.49|546.4|543.6|546.19|543.39|0
1643687140000|2022-02-01 03:45:40|546.4|543.6|546.4|543.6|546.4|543.6|546.4|543.6|0
1643687150000|2022-02-01 03:45:50|546.29|543.49|546.29|543.49|546.29|543.49|546.29|543.49|0
1643687160000|2022-02-01 03:46:00|546.4|543.6|546.51|543.71|546.51|543.71|546.29|543.49|0
1643687170000|2022-02-01 03:46:10|546.73|543.93|546.51|543.71|546.73|543.93|546.51|543.71|0
1643687180000|2022-02-01 03:46:20|546.62|543.82|546.73|543.93|546.73|543.93|546.4|543.6|0
1643687190000|2022-02-01 03:46:30|546.84|544.04|546.51|543.71|546.84|544.04|546.51|543.71|0
1643687200000|2022-02-01 03:46:40|546.62|543.82|546.4|543.6|546.62|543.82|546.4|543.6|0
1643687210000|2022-02-01 03:46:50|546.51|543.71|546.51|543.71|546.62|543.82|546.4|543.6|0
1643687220000|2022-02-01 03:47:00|546.4|543.6|546.4|543.6|546.4|543.6|546.4|543.6|0
1643687230000|2022-02-01 03:47:10|546.07|543.27|546.07|543.27|546.07|543.27|546.07|543.27|0
1643687240000|2022-02-01 03:47:20|545.97|543.17|546.07|543.27|546.07|543.27|545.97|543.17|0
1643687250000|2022-02-01 03:47:30|546.29|543.49|546.4|543.6|546.4|543.6|546.29|543.49|0
1643687260000|2022-02-01 03:47:40|546.29|543.49|546.29|543.49|546.29|543.49|546.19|543.39|0
1643687270000|2022-02-01 03:47:50|546.62|543.82|546.51|543.71|546.62|543.82|546.51|543.71|0
1643687280000|2022-02-01 03:48:00|546.29|543.49|546.19|543.39|546.29|543.49|546.19|543.39|0
1643687290000|2022-02-01 03:48:10|546.29|543.49|546.07|543.27|546.29|543.49|546.07|543.27|0
1643687300000|2022-02-01 03:48:20|546.19|543.39|546.29|543.49|546.29|543.49|546.19|543.39|0
1643687320000|2022-02-01 03:48:40|546.19|543.39|546.07|543.27|546.19|543.39|546.07|543.27|0
1643687330000|2022-02-01 03:48:50|546.19|543.39|546.19|543.39|546.19|543.39|546.19|543.39|0
1643687340000|2022-02-01 03:49:00|546.18|543.38|546.07|543.27|546.18|543.38|546.07|543.27|0
1643687350000|2022-02-01 03:49:10|546.18|543.38|546.29|543.49|546.29|543.49|546.18|543.38|0
1643687380000|2022-02-01 03:49:40|546.51|543.71|546.4|543.6|546.51|543.71|546.4|543.6|0
1643687390000|2022-02-01 03:49:50|546.29|543.49|546.29|543.49|546.29|543.49|546.18|543.38|0
1643687400000|2022-02-01 03:50:00|546.18|543.38|545.42|542.62|546.29|543.49|545.42|542.62|0
1643687410000|2022-02-01 03:50:10|545.63|542.83|545.85|543.05|545.85|543.05|545.63|542.83|0
1643687420000|2022-02-01 03:50:20|545.75|542.95|545.75|542.95|545.75|542.95|545.63|542.83|0
1643687430000|2022-02-01 03:50:30|545.63|542.83|545.63|542.83|545.63|542.83|545.63|542.83|0
1643687440000|2022-02-01 03:50:40|545.85|543.05|545.85|543.05|545.85|543.05|545.85|543.05|0
1643687450000|2022-02-01 03:50:50|545.75|542.95|545.63|542.83|545.75|542.95|545.63|542.83|0
1643687460000|2022-02-01 03:51:00|545.75|542.95|545.31|542.51|545.75|542.95|545.31|542.51|0
1643687470000|2022-02-01 03:51:10|545.42|542.62|545.42|542.62|545.42|542.62|545.31|542.51|0
1643687480000|2022-02-01 03:51:20|545.75|542.95|545.63|542.83|545.75|542.95|545.63|542.83|0
1643687490000|2022-02-01 03:51:30|545.85|543.05|545.85|543.05|545.85|543.05|545.75|542.95|0
1643687510000|2022-02-01 03:51:50|546.07|543.27|546.07|543.27|546.07|543.27|546.07|543.27|0
1643687520000|2022-02-01 03:52:00|545.85|543.05|545.85|543.05|545.85|543.05|545.85|543.05|0
1643687530000|2022-02-01 03:52:10|545.97|543.17|546.07|543.27|546.07|543.27|545.97|543.17|0
1643687540000|2022-02-01 03:52:20|545.42|542.62|545.63|542.83|545.63|542.83|545.42|542.62|0
1643687550000|2022-02-01 03:52:30|545.53|542.73|545.42|542.62|545.53|542.73|545.42|542.62|0
1643687560000|2022-02-01 03:52:40|545.63|542.83|545.53|542.73|545.63|542.83|545.53|542.73|0
1643687570000|2022-02-01 03:52:50|545.42|542.62|544.98|542.18|545.42|542.62|544.98|542.18|0
1643687580000|2022-02-01 03:53:00|545.09|542.29|544.98|542.18|545.09|542.29|544.98|542.18|0
1643687590000|2022-02-01 03:53:10|544.76|541.96|544.76|541.96|544.98|542.18|544.76|541.96|0
1643687600000|2022-02-01 03:53:20|544.54|541.74|544.11|541.31|544.54|541.74|544.11|541.31|0
1643687610000|2022-02-01 03:53:30|544|541.2|544.11|541.31|544.11|541.31|544|541.2|0
1643687620000|2022-02-01 03:53:40|544.22|541.42|544.11|541.31|544.32|541.52|544.11|541.31|0
1643687630000|2022-02-01 03:53:50|544.32|541.52|544.32|541.52|544.32|541.52|544.32|541.52|0
1643687640000|2022-02-01 03:54:00|544.11|541.31|543.89|541.09|544.22|541.42|543.89|541.09|0
1643687650000|2022-02-01 03:54:10|544|541.2|543.78|540.98|544|541.2|543.78|540.98|0
1643687660000|2022-02-01 03:54:20|543.89|541.09|544|541.2|544.11|541.31|543.89|541.09|0
1643687670000|2022-02-01 03:54:30|544.11|541.31|543.89|541.09|544.11|541.31|543.89|541.09|0
1643687690000|2022-02-01 03:54:50|544.11|541.31|544.11|541.31|544.11|541.31|544.11|541.31|0
1643687700000|2022-02-01 03:55:00|543.89|541.09|544.11|541.31|544.11|541.31|543.89|541.09|0
1643687710000|2022-02-01 03:55:10|544.32|541.52|544.22|541.42|544.32|541.52|544.22|541.42|0
1643687720000|2022-02-01 03:55:20|544.11|541.31|543.78|540.98|544.11|541.31|543.78|540.98|0
1643687730000|2022-02-01 03:55:30|543.67|540.87|543.67|540.87|543.67|540.87|543.45|540.65|0
1643687740000|2022-02-01 03:55:40|543.78|540.98|543.67|540.87|543.89|541.09|543.67|540.87|0
1643687750000|2022-02-01 03:55:50|543.57|540.77|543.89|541.09|543.89|541.09|543.57|540.77|0
1643687760000|2022-02-01 03:56:00|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1643687770000|2022-02-01 03:56:10|544.11|541.31|543.89|541.09|544.11|541.31|543.89|541.09|0
1643687780000|2022-02-01 03:56:20|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1643687790000|2022-02-01 03:56:30|543.45|540.65|543.45|540.65|543.45|540.65|543.45|540.65|0
1643687800000|2022-02-01 03:56:40|543.57|540.77|543.89|541.09|543.89|541.09|543.57|540.77|0
1643687810000|2022-02-01 03:56:50|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1643687820000|2022-02-01 03:57:00|543.78|540.98|543.89|541.09|543.89|541.09|543.78|540.98|0
1643687830000|2022-02-01 03:57:10|544.11|541.31|543.89|541.09|544.11|541.31|543.89|541.09|0
1643687840000|2022-02-01 03:57:20|543.78|540.98|543.78|540.98|543.89|541.09|543.78|540.98|0
1643687850000|2022-02-01 03:57:30|543.89|541.09|544.32|541.52|544.32|541.52|543.89|541.09|0
1643687860000|2022-02-01 03:57:40|544.11|541.31|544.11|541.31|544.11|541.31|544.11|541.31|0
1643687880000|2022-02-01 03:58:00|543.89|541.09|543.89|541.09|543.89|541.09|543.89|541.09|0
1643687890000|2022-02-01 03:58:10|544|541.2|544.11|541.31|544.32|541.52|544|541.2|0
1643687910000|2022-02-01 03:58:30|544.22|541.42|544.22|541.42|544.32|541.52|544.11|541.31|0
1643687920000|2022-02-01 03:58:40|544.11|541.31|544.32|541.52|544.32|541.52|544.11|541.31|0
1643687930000|2022-02-01 03:58:50|544.22|541.42|544.32|541.52|544.32|541.52|544.11|541.31|0
1643687940000|2022-02-01 03:59:00|543.89|541.09|544.11|541.31|544.11|541.31|543.89|541.09|0
1643687950000|2022-02-01 03:59:10|543.89|541.09|542.8|540|543.89|541.09|542.8|540|0
1643687960000|2022-02-01 03:59:20|543.02|540.22|543.23|540.43|543.23|540.43|543.02|540.22|0
1643687970000|2022-02-01 03:59:30|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1643687980000|2022-02-01 03:59:40|542.8|540|542.8|540|542.8|540|542.8|540|0
1643687990000|2022-02-01 03:59:50|543.02|540.22|543.23|540.43|543.23|540.43|543.02|540.22|0
1643688000000|2022-02-01 04:00:00|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1643688020000|2022-02-01 04:00:20|542.91|540.11|543.02|540.22|543.02|540.22|542.91|540.11|0
1643688030000|2022-02-01 04:00:30|542.91|540.11|542.91|540.11|542.91|540.11|542.91|540.11|0
1643688040000|2022-02-01 04:00:40|543.02|540.22|543.02|540.22|543.02|540.22|542.8|540|0
1643688050000|2022-02-01 04:00:50|542.8|540|543.02|540.22|543.02|540.22|542.8|540|0
1643688070000|2022-02-01 04:01:10|542.8|540|542.8|540|542.91|540.11|542.8|540|0
1643688090000|2022-02-01 04:01:30|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1643688100000|2022-02-01 04:01:40|543.23|540.43|543.35|540.55|543.45|540.65|543.23|540.43|0
1643688110000|2022-02-01 04:01:50|543.45|540.65|543.23|540.43|543.45|540.65|543.23|540.43|0
1643688120000|2022-02-01 04:02:00|543.13|540.33|543.45|540.65|543.45|540.65|543.13|540.33|0
1643688130000|2022-02-01 04:02:10|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1643688140000|2022-02-01 04:02:20|543.89|541.09|544.1|541.3|544.1|541.3|543.89|541.09|0
1643688160000|2022-02-01 04:02:40|543.89|541.09|543.89|541.09|543.89|541.09|543.89|541.09|0
1643688170000|2022-02-01 04:02:50|544|541.2|543.89|541.09|544|541.2|543.89|541.09|0
1643688180000|2022-02-01 04:03:00|543.78|540.98|543.78|540.98|543.78|540.98|543.78|540.98|0
1643688190000|2022-02-01 04:03:10|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1643688200000|2022-02-01 04:03:20|543.23|540.43|543.23|540.43|543.35|540.55|543.23|540.43|0
1643688220000|2022-02-01 04:03:40|543.45|540.65|543.45|540.65|543.45|540.65|543.35|540.55|0
1643688230000|2022-02-01 04:03:50|543.56|540.76|543.78|540.98|543.78|540.98|543.56|540.76|0
1643688240000|2022-02-01 04:04:00|543.89|541.09|543.89|541.09|543.89|541.09|543.67|540.87|0
1643688250000|2022-02-01 04:04:10|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1643688280000|2022-02-01 04:04:40|543.89|541.09|543.89|541.09|543.89|541.09|543.89|541.09|0
1643688290000|2022-02-01 04:04:50|543.78|540.98|544.1|541.3|544.1|541.3|543.78|540.98|0
1643688300000|2022-02-01 04:05:00|544.32|541.52|544.1|541.3|544.32|541.52|544.1|541.3|0
1643688310000|2022-02-01 04:05:10|544.32|541.52|544.54|541.74|544.54|541.74|544.32|541.52|0
1643688320000|2022-02-01 04:05:20|544.32|541.52|544.54|541.74|544.54|541.74|544.32|541.52|0
1643688330000|2022-02-01 04:05:30|544.76|541.96|544.76|541.96|544.98|542.18|544.65|541.85|0
1643688350000|2022-02-01 04:05:50|544.65|541.85|544.32|541.52|544.65|541.85|544.32|541.52|0
1643688360000|2022-02-01 04:06:00|544.54|541.74|544.54|541.74|544.54|541.74|544.54|541.74|0
1643688370000|2022-02-01 04:06:10|544.32|541.52|544.32|541.52|544.44|541.64|544.32|541.52|0
1643688380000|2022-02-01 04:06:20|544.1|541.3|543.89|541.09|544.1|541.3|543.89|541.09|0
1643688390000|2022-02-01 04:06:30|544.32|541.52|544.32|541.52|544.32|541.52|544.1|541.3|0
1643688400000|2022-02-01 04:06:40|544.22|541.42|544.1|541.3|544.22|541.42|544.1|541.3|0
1643688410000|2022-02-01 04:06:50|544|541.2|543.67|540.87|544|541.2|543.45|540.65|0
1643688420000|2022-02-01 04:07:00|543.45|540.65|543.45|540.65|543.45|540.65|543.45|540.65|0
1643688430000|2022-02-01 04:07:10|543.67|540.87|543.67|540.87|543.67|540.87|543.45|540.65|0
1643688440000|2022-02-01 04:07:20|544.22|541.42|544.1|541.3|544.22|541.42|544.1|541.3|0
1643688450000|2022-02-01 04:07:30|544|541.2|544.1|541.3|544.1|541.3|544|541.2|0
1643688460000|2022-02-01 04:07:40|543.89|541.09|544.1|541.3|544.1|541.3|543.67|540.87|0
1643688470000|2022-02-01 04:07:50|543.89|541.09|543.89|541.09|543.89|541.09|543.78|540.98|0
1643688480000|2022-02-01 04:08:00|544|541.2|543.78|540.98|544|541.2|543.78|540.98|0
1643688490000|2022-02-01 04:08:10|543.89|541.09|543.89|541.09|543.89|541.09|543.78|540.98|0
1643688510000|2022-02-01 04:08:30|544|541.2|544.22|541.42|544.22|541.42|544|541.2|0
1643688520000|2022-02-01 04:08:40|544.32|541.52|544.76|541.96|544.76|541.96|544.32|541.52|0
1643688530000|2022-02-01 04:08:50|544.98|542.18|544.76|541.96|544.98|542.18|544.76|541.96|0
1643688540000|2022-02-01 04:09:00|544.87|542.07|544.87|542.07|544.87|542.07|544.76|541.96|0
1643688550000|2022-02-01 04:09:10|544.76|541.96|545.19|542.39|545.19|542.39|544.76|541.96|0
1643688560000|2022-02-01 04:09:20|545.63|542.83|545.85|543.05|545.85|543.05|545.63|542.83|0
1643688570000|2022-02-01 04:09:30|545.63|542.83|545.53|542.73|545.63|542.83|545.53|542.73|0
1643688580000|2022-02-01 04:09:40|545.63|542.83|545.63|542.83|545.63|542.83|545.63|542.83|0
1643688590000|2022-02-01 04:09:50|545.74|542.94|545.63|542.83|545.74|542.94|545.63|542.83|0
1643688600000|2022-02-01 04:10:00|545.74|542.94|545.63|542.83|546.07|543.27|545.63|542.83|0
1643688610000|2022-02-01 04:10:10|545.53|542.73|545.63|542.83|545.63|542.83|545.53|542.73|0
1643688620000|2022-02-01 04:10:20|545.53|542.73|545.63|542.83|545.63|542.83|545.41|542.61|0
1643688630000|2022-02-01 04:10:30|545.41|542.61|544.76|541.96|545.41|542.61|544.76|541.96|0
1643688640000|2022-02-01 04:10:40|545.19|542.39|545.09|542.29|545.31|542.51|545.09|542.29|0
1643688650000|2022-02-01 04:10:50|545.19|542.39|545.09|542.29|545.19|542.39|545.09|542.29|0
1643688660000|2022-02-01 04:11:00|545.19|542.39|544.98|542.18|545.19|542.39|544.98|542.18|0
1643688670000|2022-02-01 04:11:10|545.09|542.29|544.98|542.18|545.09|542.29|544.98|542.18|0
1643688680000|2022-02-01 04:11:20|544.76|541.96|544.76|541.96|544.76|541.96|544.76|541.96|0
1643688690000|2022-02-01 04:11:30|544.65|541.85|544.76|541.96|544.76|541.96|544.65|541.85|0
1643688700000|2022-02-01 04:11:40|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1643688710000|2022-02-01 04:11:50|544.65|541.85|544.76|541.96|544.76|541.96|544.54|541.74|0
1643688720000|2022-02-01 04:12:00|544.43|541.63|544.76|541.96|544.76|541.96|544.32|541.52|0
1643688730000|2022-02-01 04:12:10|544.98|542.18|545.19|542.39|545.19|542.39|544.98|542.18|0
1643688770000|2022-02-01 04:12:50|545.41|542.61|545.63|542.83|545.63|542.83|545.41|542.61|0
1643688780000|2022-02-01 04:13:00|545.52|542.72|545.52|542.72|545.52|542.72|545.52|542.72|0
1643688790000|2022-02-01 04:13:10|545.63|542.83|545.63|542.83|545.85|543.05|545.63|542.83|0
1643688800000|2022-02-01 04:13:20|545.85|543.05|545.74|542.94|545.85|543.05|545.74|542.94|0
1643688810000|2022-02-01 04:13:30|545.63|542.83|545.85|543.05|545.85|543.05|545.63|542.83|0
1643688820000|2022-02-01 04:13:40|545.63|542.83|545.63|542.83|545.85|543.05|545.63|542.83|0
1643688830000|2022-02-01 04:13:50|545.52|542.72|545.85|543.05|545.85|543.05|545.52|542.72|0
1643688840000|2022-02-01 04:14:00|545.74|542.94|545.63|542.83|545.85|543.05|545.63|542.83|0
1643688860000|2022-02-01 04:14:20|545.41|542.61|545.41|542.61|545.41|542.61|545.41|542.61|0
1643688870000|2022-02-01 04:14:30|544.97|542.17|545.19|542.39|545.19|542.39|544.97|542.17|0
1643688880000|2022-02-01 04:14:40|545.09|542.29|545.19|542.39|545.19|542.39|544.97|542.17|0
1643688900000|2022-02-01 04:15:00|545.09|542.29|545.09|542.29|545.09|542.29|544.97|542.17|0
1643688910000|2022-02-01 04:15:10|545.19|542.39|544.97|542.17|545.19|542.39|544.87|542.07|0
1643688930000|2022-02-01 04:15:30|545.19|542.39|544.32|541.52|545.19|542.39|544.32|541.52|0
1643688940000|2022-02-01 04:15:40|544.54|541.74|544.32|541.52|544.54|541.74|544.32|541.52|0
1643688960000|2022-02-01 04:16:00|544.1|541.3|543.67|540.87|544.1|541.3|543.67|540.87|0
1643688970000|2022-02-01 04:16:10|543.45|540.65|543.67|540.87|543.67|540.87|543.45|540.65|0
1643688980000|2022-02-01 04:16:20|543.78|540.98|543.45|540.65|543.78|540.98|543.45|540.65|0
1643689000000|2022-02-01 04:16:40|543.23|540.43|543.23|540.43|543.45|540.65|543.23|540.43|0
1643689010000|2022-02-01 04:16:50|543.34|540.54|543.34|540.54|543.34|540.54|543.34|540.54|0
1643689020000|2022-02-01 04:17:00|543.45|540.65|543.23|540.43|543.67|540.87|543.23|540.43|0
1643689040000|2022-02-01 04:17:20|543.34|540.54|543.45|540.65|543.45|540.65|543.34|540.54|0
1643689070000|2022-02-01 04:17:50|543.34|540.54|543.23|540.43|543.34|540.54|543.23|540.43|0
1643689080000|2022-02-01 04:18:00|543.45|540.65|543.67|540.87|543.67|540.87|543.45|540.65|0
1643689090000|2022-02-01 04:18:10|543.78|540.98|543.67|540.87|543.78|540.98|543.67|540.87|0
1643689100000|2022-02-01 04:18:20|543.45|540.65|543.45|540.65|543.45|540.65|543.45|540.65|0
1643689110000|2022-02-01 04:18:30|543.67|540.87|543.45|540.65|543.67|540.87|543.45|540.65|0
1643689120000|2022-02-01 04:18:40|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1643689130000|2022-02-01 04:18:50|543.45|540.65|543.56|540.76|543.56|540.76|543.45|540.65|0
1643689140000|2022-02-01 04:19:00|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1643689150000|2022-02-01 04:19:10|543.45|540.65|543.45|540.65|543.45|540.65|543.23|540.43|0
1643689160000|2022-02-01 04:19:20|543.67|540.87|543.56|540.76|543.67|540.87|543.56|540.76|0
1643689170000|2022-02-01 04:19:30|543.67|540.87|543.45|540.65|543.67|540.87|543.34|540.54|0
1643689180000|2022-02-01 04:19:40|543.67|540.87|543.56|540.76|543.67|540.87|543.56|540.76|0
1643689200000|2022-02-01 04:20:00|543.67|540.87|543.23|540.43|543.67|540.87|543.23|540.43|0
1643689210000|2022-02-01 04:20:10|543.34|540.54|543.45|540.65|543.45|540.65|543.34|540.54|0
1643689230000|2022-02-01 04:20:30|543.56|540.76|543.23|540.43|543.56|540.76|543.23|540.43|0
1643689240000|2022-02-01 04:20:40|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1643689250000|2022-02-01 04:20:50|542.58|539.78|542.58|539.78|542.58|539.78|542.58|539.78|0
1643689260000|2022-02-01 04:21:00|542.79|539.99|542.58|539.78|542.79|539.99|542.58|539.78|0
1643689270000|2022-02-01 04:21:10|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1643689280000|2022-02-01 04:21:20|542.69|539.89|542.36|539.56|542.69|539.89|542.36|539.56|0
1643689300000|2022-02-01 04:21:40|542.58|539.78|542.79|539.99|542.79|539.99|542.58|539.78|0
1643689310000|2022-02-01 04:21:50|542.69|539.89|542.69|539.89|542.69|539.89|542.69|539.89|0
1643689320000|2022-02-01 04:22:00|542.79|539.99|542.79|539.99|543.01|540.21|542.58|539.78|0
1643689330000|2022-02-01 04:22:10|542.91|540.11|542.91|540.11|542.91|540.11|542.91|540.11|0
1643689340000|2022-02-01 04:22:20|542.79|539.99|542.79|539.99|542.91|540.11|542.57|539.77|0
1643689350000|2022-02-01 04:22:30|542.57|539.77|542.69|539.89|542.69|539.89|542.57|539.77|0
1643689370000|2022-02-01 04:22:50|542.79|539.99|542.79|539.99|542.79|539.99|542.57|539.77|0
1643689380000|2022-02-01 04:23:00|542.69|539.89|542.69|539.89|542.69|539.89|542.57|539.77|0
1643689390000|2022-02-01 04:23:10|542.57|539.77|542.36|539.56|542.57|539.77|542.25|539.45|0
1643689400000|2022-02-01 04:23:20|542.14|539.34|542.36|539.56|542.47|539.67|542.14|539.34|0
1643689410000|2022-02-01 04:23:30|542.57|539.77|542.36|539.56|542.57|539.77|542.36|539.56|0
1643689420000|2022-02-01 04:23:40|542.47|539.67|542.36|539.56|542.47|539.67|542.36|539.56|0
1643689430000|2022-02-01 04:23:50|542.47|539.67|542.57|539.77|542.57|539.77|542.47|539.67|0
1643689440000|2022-02-01 04:24:00|542.69|539.89|542.47|539.67|542.69|539.89|542.36|539.56|0
1643689450000|2022-02-01 04:24:10|542.57|539.77|542.57|539.77|542.69|539.89|542.57|539.77|0
1643689470000|2022-02-01 04:24:30|542.36|539.56|542.14|539.34|542.36|539.56|542.14|539.34|0
1643689480000|2022-02-01 04:24:40|542.36|539.56|542.36|539.56|542.36|539.56|542.36|539.56|0
1643689490000|2022-02-01 04:24:50|542.25|539.45|542.36|539.56|542.36|539.56|542.25|539.45|0
1643689500000|2022-02-01 04:25:00|542.14|539.34|542.36|539.56|542.36|539.56|542.14|539.34|0
1643689510000|2022-02-01 04:25:10|542.57|539.77|542.57|539.77|542.57|539.77|542.57|539.77|0
1643689520000|2022-02-01 04:25:20|542.47|539.67|542.57|539.77|542.57|539.77|542.47|539.67|0
1643689540000|2022-02-01 04:25:40|542.79|539.99|542.57|539.77|542.79|539.99|542.57|539.77|0
1643689560000|2022-02-01 04:26:00|543.01|540.21|543.01|540.21|543.01|540.21|542.79|539.99|0
1643689570000|2022-02-01 04:26:10|543.45|540.65|543.34|540.54|543.45|540.65|543.34|540.54|0
1643689580000|2022-02-01 04:26:20|543.12|540.32|543.23|540.43|543.23|540.43|543.12|540.32|0
1643689590000|2022-02-01 04:26:30|543.12|540.32|543.12|540.32|543.23|540.43|543.12|540.32|0
1643689600000|2022-02-01 04:26:40|543.23|540.43|543.23|540.43|543.34|540.54|543.23|540.43|0
1643689610000|2022-02-01 04:26:50|543.34|540.54|543.34|540.54|543.34|540.54|543.23|540.43|0
1643689620000|2022-02-01 04:27:00|543.23|540.43|543.12|540.32|543.23|540.43|543.01|540.21|0
1643689630000|2022-02-01 04:27:10|543.23|540.43|543.12|540.32|543.23|540.43|543.12|540.32|0
1643689640000|2022-02-01 04:27:20|543.01|540.21|543.01|540.21|543.01|540.21|543.01|540.21|0
1643689650000|2022-02-01 04:27:30|542.79|539.99|543.01|540.21|543.01|540.21|542.57|539.77|0
1643689660000|2022-02-01 04:27:40|543.23|540.43|543.23|540.43|543.23|540.43|543.23|540.43|0
1643689670000|2022-02-01 04:27:50|543.12|540.32|543.01|540.21|543.12|540.32|543.01|540.21|0
1643689680000|2022-02-01 04:28:00|543.23|540.43|543.12|540.32|543.23|540.43|543.12|540.32|0
1643689690000|2022-02-01 04:28:10|543.01|540.21|543.12|540.32|543.12|540.32|543.01|540.21|0
1643689700000|2022-02-01 04:28:20|543.23|540.43|543.45|540.65|543.45|540.65|543.23|540.43|0
1643689720000|2022-02-01 04:28:40|543.23|540.43|543.23|540.43|543.23|540.43|543.23|540.43|0
1643689730000|2022-02-01 04:28:50|543.12|540.32|543.01|540.21|543.12|540.32|543.01|540.21|0
1643689740000|2022-02-01 04:29:00|542.79|539.99|543.01|540.21|543.01|540.21|542.79|539.99|0
1643689750000|2022-02-01 04:29:10|543.34|540.54|543.45|540.65|543.45|540.65|543.34|540.54|0
1643689760000|2022-02-01 04:29:20|543.44|540.64|543.23|540.43|543.44|540.64|543.23|540.43|0
1643689780000|2022-02-01 04:29:40|542.9|540.1|543.01|540.21|543.01|540.21|542.9|540.1|0
1643689790000|2022-02-01 04:29:50|542.9|540.1|542.9|540.1|543.01|540.21|542.9|540.1|0
1643689800000|2022-02-01 04:30:00|543.01|540.21|542.79|539.99|543.01|540.21|542.79|539.99|0
1643689810000|2022-02-01 04:30:10|542.9|540.1|543.12|540.32|543.12|540.32|542.9|540.1|0
1643689820000|2022-02-01 04:30:20|543.23|540.43|543.44|540.64|543.44|540.64|543.12|540.32|0
1643689830000|2022-02-01 04:30:30|543.66|540.86|543.34|540.54|543.66|540.86|543.34|540.54|0
1643689840000|2022-02-01 04:30:40|543.23|540.43|543.34|540.54|543.34|540.54|543.23|540.43|0
1643689850000|2022-02-01 04:30:50|543.44|540.64|543.56|540.76|543.66|540.86|543.44|540.64|0
1643689860000|2022-02-01 04:31:00|543.44|540.64|543.56|540.76|543.56|540.76|543.44|540.64|0
1643689870000|2022-02-01 04:31:10|543.44|540.64|543.44|540.64|543.44|540.64|543.44|540.64|0
1643689890000|2022-02-01 04:31:30|543.34|540.54|543.34|540.54|543.34|540.54|543.34|540.54|0
1643689900000|2022-02-01 04:31:40|543.23|540.43|543.23|540.43|543.23|540.43|543.23|540.43|0
1643689910000|2022-02-01 04:31:50|543.01|540.21|542.79|539.99|543.01|540.21|542.79|539.99|0
1643689920000|2022-02-01 04:32:00|542.9|540.1|542.79|539.99|542.9|540.1|542.79|539.99|0
1643689930000|2022-02-01 04:32:10|543.01|540.21|543.12|540.32|543.23|540.43|543.01|540.21|0
1643689940000|2022-02-01 04:32:20|543.01|540.21|543.01|540.21|543.01|540.21|543.01|540.21|0
1643689970000|2022-02-01 04:32:50|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1643689980000|2022-02-01 04:33:00|542.79|539.99|542.35|539.55|542.79|539.99|542.35|539.55|0
1643689990000|2022-02-01 04:33:10|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1643690000000|2022-02-01 04:33:20|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1643690010000|2022-02-01 04:33:30|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1643690030000|2022-02-01 04:33:50|542.57|539.77|542.9|540.1|542.9|540.1|542.57|539.77|0
1643690040000|2022-02-01 04:34:00|543.23|540.43|543.12|540.32|543.23|540.43|543.12|540.32|0
1643690050000|2022-02-01 04:34:10|543.44|540.64|543.44|540.64|543.44|540.64|543.34|540.54|0
1643690060000|2022-02-01 04:34:20|543.34|540.54|543.34|540.54|543.34|540.54|543.34|540.54|0
1643690070000|2022-02-01 04:34:30|543.44|540.64|543.56|540.76|543.56|540.76|543.44|540.64|0
1643690080000|2022-02-01 04:34:40|543.66|540.86|543.88|541.08|543.88|541.08|543.66|540.86|0
1643690100000|2022-02-01 04:35:00|544.1|541.3|544.1|541.3|544.1|541.3|544.1|541.3|0
1643690110000|2022-02-01 04:35:10|543.78|540.98|543.66|540.86|543.78|540.98|543.66|540.86|0
1643690120000|2022-02-01 04:35:20|543.77|540.97|543.66|540.86|543.77|540.97|543.66|540.86|0
1643690130000|2022-02-01 04:35:30|543.23|540.43|543.23|540.43|543.23|540.43|543.23|540.43|0
1643690140000|2022-02-01 04:35:40|543.01|540.21|543.01|540.21|543.01|540.21|543.01|540.21|0
1643690150000|2022-02-01 04:35:50|543.23|540.43|543.56|540.76|543.56|540.76|543.23|540.43|0
1643690160000|2022-02-01 04:36:00|543.66|540.86|543.56|540.76|543.66|540.86|543.56|540.76|0
1643690170000|2022-02-01 04:36:10|543.66|540.86|543.66|540.86|543.66|540.86|543.56|540.76|0
1643690180000|2022-02-01 04:36:20|543.56|540.76|543.66|540.86|543.66|540.86|543.56|540.76|0
1643690200000|2022-02-01 04:36:40|543.44|540.64|543.44|540.64|543.44|540.64|543.44|540.64|0
1643690210000|2022-02-01 04:36:50|543.34|540.54|543.34|540.54|543.34|540.54|543.34|540.54|0
1643690220000|2022-02-01 04:37:00|543.23|540.43|543.01|540.21|543.23|540.43|543.01|540.21|0
1643690230000|2022-02-01 04:37:10|543.23|540.43|543.44|540.64|543.44|540.64|543.23|540.43|0
1643690250000|2022-02-01 04:37:30|543.66|540.86|543.44|540.64|543.66|540.86|543.34|540.54|0
1643690260000|2022-02-01 04:37:40|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1643690270000|2022-02-01 04:37:50|544.1|541.3|544.32|541.52|544.32|541.52|544.1|541.3|0
1643690280000|2022-02-01 04:38:00|544.1|541.3|544.1|541.3|544.1|541.3|544.1|541.3|0
1643690290000|2022-02-01 04:38:10|543.99|541.19|543.88|541.08|543.99|541.19|543.88|541.08|0
1643690300000|2022-02-01 04:38:20|544.1|541.3|544.1|541.3|544.1|541.3|543.88|541.08|0
1643690310000|2022-02-01 04:38:30|543.99|541.19|543.88|541.08|543.99|541.19|543.88|541.08|0
1643690340000|2022-02-01 04:39:00|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1643690350000|2022-02-01 04:39:10|543.99|541.19|543.88|541.08|543.99|541.19|543.88|541.08|0
1643690360000|2022-02-01 04:39:20|544.1|541.3|544.21|541.41|544.21|541.41|544.1|541.3|0
1643690370000|2022-02-01 04:39:30|544.31|541.51|544.31|541.51|544.31|541.51|544.21|541.41|0
1643690380000|2022-02-01 04:39:40|544.1|541.3|543.77|540.97|544.1|541.3|543.77|540.97|0
1643690390000|2022-02-01 04:39:50|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1643690400000|2022-02-01 04:40:00|543.88|541.08|544.21|541.41|544.21|541.41|543.88|541.08|0
1643690410000|2022-02-01 04:40:10|544.1|541.3|544.1|541.3|544.1|541.3|544.1|541.3|0
1643690420000|2022-02-01 04:40:20|544.31|541.51|544.1|541.3|544.31|541.51|543.88|541.08|0
1643690430000|2022-02-01 04:40:30|543.99|541.19|543.88|541.08|543.99|541.19|543.88|541.08|0
1643690440000|2022-02-01 04:40:40|543.99|541.19|543.99|541.19|543.99|541.19|543.99|541.19|0
1643690450000|2022-02-01 04:40:50|543.88|541.08|544.1|541.3|544.1|541.3|543.88|541.08|0
1643690460000|2022-02-01 04:41:00|543.99|541.19|544.21|541.41|544.21|541.41|543.99|541.19|0
1643690470000|2022-02-01 04:41:10|544.31|541.51|544.53|541.73|544.53|541.73|544.21|541.41|0
1643690500000|2022-02-01 04:41:40|544.75|541.95|544.75|541.95|544.75|541.95|544.75|541.95|0
1643690510000|2022-02-01 04:41:50|544.53|541.73|544.75|541.95|544.75|541.95|544.53|541.73|0
1643690520000|2022-02-01 04:42:00|544.53|541.73|544.53|541.73|544.53|541.73|544.43|541.63|0
1643690530000|2022-02-01 04:42:10|544.31|541.51|544.31|541.51|544.31|541.51|544.31|541.51|0
1643690540000|2022-02-01 04:42:20|544.21|541.41|544.21|541.41|544.21|541.41|544.1|541.3|0
1643690550000|2022-02-01 04:42:30|544.31|541.51|544.1|541.3|544.31|541.51|544.1|541.3|0
1643690560000|2022-02-01 04:42:40|543.99|541.19|543.99|541.19|543.99|541.19|543.99|541.19|0
1643690570000|2022-02-01 04:42:50|543.88|541.08|543.88|541.08|543.88|541.08|543.88|541.08|0
1643690580000|2022-02-01 04:43:00|543.66|540.86|543.88|541.08|543.88|541.08|543.66|540.86|0
1643690590000|2022-02-01 04:43:10|543.77|540.97|543.99|541.19|544.1|541.3|543.77|540.97|0
1643690600000|2022-02-01 04:43:20|544.1|541.3|544.21|541.41|544.21|541.41|544.1|541.3|0
1643690610000|2022-02-01 04:43:30|544.1|541.3|544.21|541.41|544.21|541.41|544.1|541.3|0
1643690620000|2022-02-01 04:43:40|544.31|541.51|544.1|541.3|544.31|541.51|544.1|541.3|0
1643690630000|2022-02-01 04:43:50|544.21|541.41|544.21|541.41|544.21|541.41|544.21|541.41|0
1643690640000|2022-02-01 04:44:00|544.1|541.3|543.99|541.19|544.1|541.3|543.99|541.19|0
1643690650000|2022-02-01 04:44:10|544.1|541.3|544.1|541.3|544.1|541.3|543.99|541.19|0
1643690660000|2022-02-01 04:44:20|544.21|541.41|544.21|541.41|544.21|541.41|544.21|541.41|0
1643690670000|2022-02-01 04:44:30|544.1|541.3|544.1|541.3|544.1|541.3|544.1|541.3|0
1643690680000|2022-02-01 04:44:40|543.99|541.19|544.1|541.3|544.1|541.3|543.99|541.19|0
1643690690000|2022-02-01 04:44:50|543.99|541.19|544.1|541.3|544.1|541.3|543.99|541.19|0
1643690710000|2022-02-01 04:45:10|544.21|541.41|544.21|541.41|544.21|541.41|544.21|541.41|0
1643690720000|2022-02-01 04:45:20|544.1|541.3|544.53|541.73|544.53|541.73|544.1|541.3|0
1643690750000|2022-02-01 04:45:50|544.75|541.95|544.75|541.95|544.75|541.95|544.75|541.95|0
1643690760000|2022-02-01 04:46:00|544.97|542.17|544.97|542.17|544.97|542.17|544.97|542.17|0
1643690770000|2022-02-01 04:46:10|544.53|541.73|544.53|541.73|544.53|541.73|544.53|541.73|0
1643690780000|2022-02-01 04:46:20|544.64|541.84|544.97|542.17|544.97|542.17|544.64|541.84|0
1643690790000|2022-02-01 04:46:30|544.75|541.95|544.86|542.06|544.97|542.17|544.75|541.95|0
1643690800000|2022-02-01 04:46:40|544.75|541.95|544.86|542.06|544.86|542.06|544.75|541.95|0
1643690810000|2022-02-01 04:46:50|544.75|541.95|544.75|541.95|544.75|541.95|544.75|541.95|0
1643690820000|2022-02-01 04:47:00|544.97|542.17|544.53|541.73|544.97|542.17|544.53|541.73|0
1643690840000|2022-02-01 04:47:20|544.43|541.63|544.31|541.51|544.43|541.63|544.31|541.51|0
1643690850000|2022-02-01 04:47:30|544.53|541.73|544.53|541.73|544.53|541.73|544.53|541.73|0
1643690870000|2022-02-01 04:47:50|545.3|542.5|545.19|542.39|545.3|542.5|545.19|542.39|0
1643690880000|2022-02-01 04:48:00|544.97|542.17|544.97|542.17|544.97|542.17|544.97|542.17|0
1643690890000|2022-02-01 04:48:10|545.19|542.39|545.08|542.28|545.19|542.39|545.08|542.28|0
1643690900000|2022-02-01 04:48:20|544.97|542.17|544.97|542.17|544.97|542.17|544.97|542.17|0
1643690920000|2022-02-01 04:48:40|544.86|542.06|544.97|542.17|544.97|542.17|544.86|542.06|0
1643690930000|2022-02-01 04:48:50|545.19|542.39|544.97|542.17|545.19|542.39|544.97|542.17|0
1643690940000|2022-02-01 04:49:00|545.19|542.39|545.3|542.5|545.4|542.6|545.19|542.39|0
1643690950000|2022-02-01 04:49:10|545.19|542.39|545.19|542.39|545.19|542.39|544.97|542.17|0
1643690960000|2022-02-01 04:49:20|544.97|542.17|545.08|542.28|545.08|542.28|544.97|542.17|0
1643690970000|2022-02-01 04:49:30|545.19|542.39|545.08|542.28|545.19|542.39|545.08|542.28|0
1643690980000|2022-02-01 04:49:40|544.97|542.17|545.19|542.39|545.19|542.39|544.97|542.17|0
1643690990000|2022-02-01 04:49:50|545.08|542.28|545.4|542.6|545.4|542.6|545.08|542.28|0
1643691000000|2022-02-01 04:50:00|545.08|542.28|545.08|542.28|545.19|542.39|545.08|542.28|0
1643691010000|2022-02-01 04:50:10|544.97|542.17|545.18|542.38|545.18|542.38|544.97|542.17|0
1643691020000|2022-02-01 04:50:20|544.97|542.17|544.86|542.06|544.97|542.17|544.86|542.06|0
1643691030000|2022-02-01 04:50:30|544.75|541.95|544.97|542.17|544.97|542.17|544.75|541.95|0
1643691040000|2022-02-01 04:50:40|545.08|542.28|544.97|542.17|545.18|542.38|544.97|542.17|0
1643691050000|2022-02-01 04:50:50|544.75|541.95|544.75|541.95|544.97|542.17|544.75|541.95|0
1643691060000|2022-02-01 04:51:00|544.97|542.17|544.97|542.17|544.97|542.17|544.75|541.95|0
1643691070000|2022-02-01 04:51:10|545.18|542.38|545.18|542.38|545.18|542.38|545.18|542.38|0
1643691080000|2022-02-01 04:51:20|544.97|542.17|544.97|542.17|544.97|542.17|544.97|542.17|0
1643691090000|2022-02-01 04:51:30|544.86|542.06|544.97|542.17|545.18|542.38|544.86|542.06|0
1643691100000|2022-02-01 04:51:40|545.18|542.38|544.86|542.06|545.18|542.38|544.86|542.06|0
1643691110000|2022-02-01 04:51:50|544.97|542.17|545.18|542.38|545.18|542.38|544.97|542.17|0
1643691120000|2022-02-01 04:52:00|545.4|542.6|545.4|542.6|545.62|542.82|545.4|542.6|0
1643691130000|2022-02-01 04:52:10|545.52|542.72|545.52|542.72|545.52|542.72|545.52|542.72|0
1643691140000|2022-02-01 04:52:20|545.4|542.6|545.52|542.72|545.52|542.72|545.4|542.6|0
1643691150000|2022-02-01 04:52:30|545.4|542.6|545.18|542.38|545.4|542.6|545.18|542.38|0
1643691160000|2022-02-01 04:52:40|545.08|542.28|545.08|542.28|545.08|542.28|544.97|542.17|0
1643691170000|2022-02-01 04:52:50|544.97|542.17|544.75|541.95|544.97|542.17|544.75|541.95|0
1643691180000|2022-02-01 04:53:00|544.64|541.84|544.64|541.84|544.75|541.95|544.64|541.84|0
1643691190000|2022-02-01 04:53:10|544.75|541.95|544.75|541.95|544.75|541.95|544.75|541.95|0
1643691200000|2022-02-01 04:53:20|544.53|541.73|544.53|541.73|544.53|541.73|544.53|541.73|0
1643691210000|2022-02-01 04:53:30|544.64|541.84|544.64|541.84|544.75|541.95|544.64|541.84|0
1643691220000|2022-02-01 04:53:40|544.75|541.95|544.53|541.73|544.75|541.95|544.53|541.73|0
1643691230000|2022-02-01 04:53:50|544.86|542.06|544.53|541.73|544.86|542.06|544.53|541.73|0
1643691240000|2022-02-01 04:54:00|544.21|541.41|544.31|541.51|544.31|541.51|544.21|541.41|0
1643691250000|2022-02-01 04:54:10|544.09|541.29|544.09|541.29|544.09|541.29|544.09|541.29|0
1643691260000|2022-02-01 04:54:20|543.88|541.08|543.88|541.08|543.88|541.08|543.88|541.08|0
1643691270000|2022-02-01 04:54:30|543.77|540.97|543.66|540.86|543.77|540.97|543.66|540.86|0
1643691280000|2022-02-01 04:54:40|543.44|540.64|543.77|540.97|543.77|540.97|543.44|540.64|0
1643691290000|2022-02-01 04:54:50|543.88|541.08|543.77|540.97|543.88|541.08|543.66|540.86|0
1643691300000|2022-02-01 04:55:00|543.88|541.08|544.09|541.29|544.09|541.29|543.88|541.08|0
1643691310000|2022-02-01 04:55:10|543.99|541.19|544.09|541.29|544.09|541.29|543.99|541.19|0
1643691320000|2022-02-01 04:55:20|544.31|541.51|544.86|542.06|544.86|542.06|544.31|541.51|0
1643691330000|2022-02-01 04:55:30|544.75|541.95|544.64|541.84|544.75|541.95|544.64|541.84|0
1643691340000|2022-02-01 04:55:40|544.53|541.73|544.53|541.73|544.53|541.73|544.53|541.73|0
1643691360000|2022-02-01 04:56:00|543.77|540.97|543.99|541.19|543.99|541.19|543.77|540.97|0
1643691370000|2022-02-01 04:56:10|543.88|541.08|543.88|541.08|543.88|541.08|543.88|541.08|0
1643691380000|2022-02-01 04:56:20|543.77|540.97|543.55|540.75|543.77|540.97|543.55|540.75|0
1643691390000|2022-02-01 04:56:30|543.44|540.64|543.66|540.86|543.66|540.86|543.44|540.64|0
1643691400000|2022-02-01 04:56:40|543.44|540.64|543.44|540.64|543.66|540.86|543.44|540.64|0
1643691420000|2022-02-01 04:57:00|543.22|540.42|543.33|540.53|543.33|540.53|543.22|540.42|0
1643691430000|2022-02-01 04:57:10|543.22|540.42|543.44|540.64|543.44|540.64|543.22|540.42|0
1643691440000|2022-02-01 04:57:20|543.66|540.86|543.44|540.64|543.66|540.86|543.44|540.64|0
1643691450000|2022-02-01 04:57:30|543.66|540.86|543.55|540.75|543.66|540.86|543.44|540.64|0
1643691460000|2022-02-01 04:57:40|543.44|540.64|543.33|540.53|543.44|540.64|543.33|540.53|0
1643691470000|2022-02-01 04:57:50|543.22|540.42|543.33|540.53|543.33|540.53|543.22|540.42|0
1643691480000|2022-02-01 04:58:00|543.44|540.64|543.33|540.53|543.44|540.64|543.33|540.53|0
1643691490000|2022-02-01 04:58:10|543.44|540.64|543.33|540.53|543.44|540.64|543.22|540.42|0
1643691500000|2022-02-01 04:58:20|543.22|540.42|543.22|540.42|543.22|540.42|543.22|540.42|0
1643691510000|2022-02-01 04:58:30|543.33|540.53|543.8|541|543.8|541|543.22|540.42|0
1643691520000|2022-02-01 04:58:40|543.91|541.11|543.51|540.71|543.91|541.11|543.51|540.71|0
1643691530000|2022-02-01 04:58:50|543.73|540.93|543.73|540.93|543.73|540.93|543.73|540.93|0
1643691540000|2022-02-01 04:59:00|543.62|540.82|543.73|540.93|543.73|540.93|543.62|540.82|0
1643691550000|2022-02-01 04:59:10|543.51|540.71|543.4|540.6|543.51|540.71|543.4|540.6|0
1643691560000|2022-02-01 04:59:20|543.29|540.49|543.29|540.49|543.29|540.49|543.29|540.49|0
1643691570000|2022-02-01 04:59:30|543.19|540.39|543.07|540.27|543.19|540.39|543.07|540.27|0
1643691580000|2022-02-01 04:59:40|543.19|540.39|543.07|540.27|543.19|540.39|543.07|540.27|0
1643691590000|2022-02-01 04:59:50|542.97|540.17|542.64|539.84|542.97|540.17|542.64|539.84|0
1643691600000|2022-02-01 05:00:00|542.86|540.06|542.86|540.06|542.97|540.17|542.86|540.06|0
1643691610000|2022-02-01 05:00:10|542.75|539.95|542.86|540.06|542.86|540.06|542.75|539.95|0
1643691620000|2022-02-01 05:00:20|543.07|540.27|542.97|540.17|543.07|540.27|542.97|540.17|0
1643691630000|2022-02-01 05:00:30|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1643691640000|2022-02-01 05:00:40|542.1|539.3|542.1|539.3|542.2|539.4|541.98|539.18|0
1643691650000|2022-02-01 05:00:50|541.98|539.18|541.77|538.97|541.98|539.18|541.77|538.97|0
1643691660000|2022-02-01 05:01:00|541.66|538.86|541.88|539.08|541.88|539.08|541.66|538.86|0
1643691670000|2022-02-01 05:01:10|541.77|538.97|541.77|538.97|541.77|538.97|541.77|538.97|0
1643691700000|2022-02-01 05:01:40|541.98|539.18|541.77|538.97|541.98|539.18|541.77|538.97|0
1643691710000|2022-02-01 05:01:50|541.88|539.08|541.98|539.18|541.98|539.18|541.77|538.97|0
1643691720000|2022-02-01 05:02:00|541.88|539.08|541.77|538.97|541.88|539.08|541.77|538.97|0
1643691730000|2022-02-01 05:02:10|541.66|538.86|541.66|538.86|541.77|538.97|541.55|538.75|0
1643691740000|2022-02-01 05:02:20|541.55|538.75|541.33|538.53|541.55|538.75|541.11|538.31|0
1643691760000|2022-02-01 05:02:40|541.45|538.65|541.45|538.65|541.45|538.65|541.45|538.65|0
1643691770000|2022-02-01 05:02:50|541.33|538.53|541.33|538.53|541.45|538.65|541.33|538.53|0
1643691780000|2022-02-01 05:03:00|541.11|538.31|541.33|538.53|541.33|538.53|541.11|538.31|0
1643691800000|2022-02-01 05:03:20|541.11|538.31|541.33|538.53|541.33|538.53|541.11|538.31|0
1643691810000|2022-02-01 05:03:30|541.11|538.31|541.44|538.64|541.44|538.64|541.11|538.31|0
1643691820000|2022-02-01 05:03:40|541.55|538.75|541.98|539.18|541.98|539.18|541.55|538.75|0
1643691830000|2022-02-01 05:03:50|542.2|539.4|542.1|539.3|542.2|539.4|542.1|539.3|0
1643691840000|2022-02-01 05:04:00|542.2|539.4|542.2|539.4|542.2|539.4|542.1|539.3|0
1643691850000|2022-02-01 05:04:10|542.1|539.3|542.2|539.4|542.2|539.4|542.1|539.3|0
1643691860000|2022-02-01 05:04:20|542.1|539.3|542.1|539.3|542.1|539.3|542.1|539.3|0
1643691870000|2022-02-01 05:04:30|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1643691880000|2022-02-01 05:04:40|542.42|539.62|542.42|539.62|542.42|539.62|542.2|539.4|0
1643691890000|2022-02-01 05:04:50|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1643691900000|2022-02-01 05:05:00|542.2|539.4|542.31|539.51|542.31|539.51|542.2|539.4|0
1643691910000|2022-02-01 05:05:10|542.2|539.4|542.53|539.73|542.53|539.73|542.2|539.4|0
1643691920000|2022-02-01 05:05:20|542.42|539.62|542.53|539.73|542.53|539.73|542.42|539.62|0
1643691930000|2022-02-01 05:05:30|542.64|539.84|542.85|540.05|542.85|540.05|542.64|539.84|0
1643691940000|2022-02-01 05:05:40|542.64|539.84|542.64|539.84|542.64|539.84|542.64|539.84|0
1643691950000|2022-02-01 05:05:50|542.75|539.95|542.64|539.84|542.75|539.95|542.64|539.84|0
1643691960000|2022-02-01 05:06:00|542.53|539.73|542.53|539.73|542.53|539.73|542.53|539.73|0
1643691970000|2022-02-01 05:06:10|542.75|539.95|542.85|540.05|542.85|540.05|542.64|539.84|0
1643691980000|2022-02-01 05:06:20|542.75|539.95|542.85|540.05|542.85|540.05|542.75|539.95|0
1643691990000|2022-02-01 05:06:30|542.75|539.95|542.42|539.62|542.75|539.95|542.42|539.62|0
1643692000000|2022-02-01 05:06:40|542.64|539.84|542.75|539.95|542.75|539.95|542.64|539.84|0
1643692010000|2022-02-01 05:06:50|542.64|539.84|542.64|539.84|542.75|539.95|542.64|539.84|0
1643692020000|2022-02-01 05:07:00|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1643692030000|2022-02-01 05:07:10|542.53|539.73|542.42|539.62|542.64|539.84|542.42|539.62|0
1643692040000|2022-02-01 05:07:20|542.53|539.73|542.53|539.73|542.64|539.84|542.53|539.73|0
1643692050000|2022-02-01 05:07:30|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1643692070000|2022-02-01 05:07:50|542.64|539.84|542.85|540.05|542.85|540.05|542.64|539.84|0
1643692080000|2022-02-01 05:08:00|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1643692090000|2022-02-01 05:08:10|543.4|540.6|543.51|540.71|543.51|540.71|543.4|540.6|0
1643692110000|2022-02-01 05:08:30|543.72|540.92|543.62|540.82|543.72|540.92|543.62|540.82|0
1643692120000|2022-02-01 05:08:40|543.51|540.71|543.51|540.71|543.51|540.71|543.51|540.71|0
1643692130000|2022-02-01 05:08:50|543.18|540.38|543.4|540.6|543.4|540.6|543.18|540.38|0
1643692140000|2022-02-01 05:09:00|543.29|540.49|543.18|540.38|543.29|540.49|543.18|540.38|0
1643692150000|2022-02-01 05:09:10|543.07|540.27|543.29|540.49|543.29|540.49|543.07|540.27|0
1643692160000|2022-02-01 05:09:20|543.51|540.71|543.51|540.71|543.51|540.71|543.51|540.71|0
1643692180000|2022-02-01 05:09:40|543.72|540.92|543.72|540.92|543.72|540.92|543.51|540.71|0
1643692190000|2022-02-01 05:09:50|543.94|541.14|544.38|541.58|544.38|541.58|543.94|541.14|0
1643692200000|2022-02-01 05:10:00|544.16|541.36|543.72|540.92|544.16|541.36|543.72|540.92|0
1643692210000|2022-02-01 05:10:10|544.16|541.36|544.16|541.36|544.16|541.36|544.05|541.25|0
1643692220000|2022-02-01 05:10:20|543.94|541.14|543.72|540.92|543.94|541.14|543.72|540.92|0
1643692230000|2022-02-01 05:10:30|543.94|541.14|544.16|541.36|544.38|541.58|543.94|541.14|0
1643692240000|2022-02-01 05:10:40|543.94|541.14|543.94|541.14|544.05|541.25|543.94|541.14|0
1643692260000|2022-02-01 05:11:00|544.16|541.36|544.16|541.36|544.16|541.36|543.94|541.14|0
1643692270000|2022-02-01 05:11:10|544.05|541.25|544.16|541.36|544.16|541.36|544.05|541.25|0
1643692280000|2022-02-01 05:11:20|543.72|540.92|543.72|540.92|543.72|540.92|543.72|540.92|0
1643692290000|2022-02-01 05:11:30|543.51|540.71|543.51|540.71|543.72|540.92|543.51|540.71|0
1643692300000|2022-02-01 05:11:40|543.72|540.92|543.72|540.92|543.84|541.04|543.72|540.92|0
1643692310000|2022-02-01 05:11:50|543.84|541.04|543.84|541.04|543.84|541.04|543.84|541.04|0
1643692320000|2022-02-01 05:12:00|543.94|541.14|543.94|541.14|543.94|541.14|543.94|541.14|0
1643692330000|2022-02-01 05:12:10|543.29|540.49|543.29|540.49|543.29|540.49|543.29|540.49|0
1643692360000|2022-02-01 05:12:40|543.4|540.6|543.29|540.49|543.51|540.71|543.29|540.49|0
1643692380000|2022-02-01 05:13:00|543.4|540.6|543.4|540.6|543.4|540.6|543.4|540.6|0
1643692390000|2022-02-01 05:13:10|543.51|540.71|543.51|540.71|543.51|540.71|543.29|540.49|0
1643692400000|2022-02-01 05:13:20|543.72|540.92|543.72|540.92|543.72|540.92|543.72|540.92|0
1643692410000|2022-02-01 05:13:30|543.62|540.82|543.29|540.49|543.62|540.82|543.29|540.49|0
1643692420000|2022-02-01 05:13:40|543.51|540.71|543.51|540.71|543.51|540.71|543.4|540.6|0
1643692430000|2022-02-01 05:13:50|543.62|540.82|543.51|540.71|543.62|540.82|543.51|540.71|0
1643692440000|2022-02-01 05:14:00|543.4|540.6|543.29|540.49|543.51|540.71|543.29|540.49|0
1643692450000|2022-02-01 05:14:10|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1643692480000|2022-02-01 05:14:40|543.18|540.38|543.29|540.49|543.29|540.49|543.18|540.38|0
1643692490000|2022-02-01 05:14:50|543.07|540.27|542.85|540.05|543.07|540.27|542.75|539.95|0
1643692500000|2022-02-01 05:15:00|543.07|540.27|542.75|539.95|543.07|540.27|542.75|539.95|0
1643692510000|2022-02-01 05:15:10|542.96|540.16|542.96|540.16|542.96|540.16|542.96|540.16|0
1643692520000|2022-02-01 05:15:20|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1643692530000|2022-02-01 05:15:30|543.29|540.49|543.18|540.38|543.29|540.49|543.18|540.38|0
1643692540000|2022-02-01 05:15:40|543.07|540.27|543.29|540.49|543.29|540.49|543.07|540.27|0
1643692560000|2022-02-01 05:16:00|543.07|540.27|542.75|539.95|543.07|540.27|542.75|539.95|0
1643692570000|2022-02-01 05:16:10|542.85|540.05|542.75|539.95|542.85|540.05|542.75|539.95|0
1643692580000|2022-02-01 05:16:20|542.85|540.05|542.85|540.05|542.85|540.05|542.85|540.05|0
1643692600000|2022-02-01 05:16:40|543.07|540.27|542.96|540.16|543.07|540.27|542.96|540.16|0
1643692610000|2022-02-01 05:16:50|542.85|540.05|542.85|540.05|542.85|540.05|542.85|540.05|0
1643692630000|2022-02-01 05:17:10|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1643692640000|2022-02-01 05:17:20|542.96|540.16|542.96|540.16|543.07|540.27|542.96|540.16|0
1643692650000|2022-02-01 05:17:30|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1643692670000|2022-02-01 05:17:50|542.85|540.05|543.07|540.27|543.07|540.27|542.85|540.05|0
1643692680000|2022-02-01 05:18:00|542.96|540.16|542.96|540.16|542.96|540.16|542.96|540.16|0
1643692690000|2022-02-01 05:18:10|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1643692710000|2022-02-01 05:18:30|542.85|540.05|542.85|540.05|542.85|540.05|542.85|540.05|0
1643692720000|2022-02-01 05:18:40|543.18|540.38|543.18|540.38|543.18|540.38|543.18|540.38|0
1643692730000|2022-02-01 05:18:50|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1643692750000|2022-02-01 05:19:10|543.18|540.38|543.18|540.38|543.18|540.38|543.18|540.38|0
1643692760000|2022-02-01 05:19:20|543.07|540.27|543.29|540.49|543.29|540.49|543.07|540.27|0
1643692770000|2022-02-01 05:19:30|543.5|540.7|543.5|540.7|543.5|540.7|543.4|540.6|0
1643692810000|2022-02-01 05:20:10|543.29|540.49|543.18|540.38|543.29|540.49|543.18|540.38|0
1643692820000|2022-02-01 05:20:20|543.29|540.49|543.29|540.49|543.29|540.49|543.29|540.49|0
1643692840000|2022-02-01 05:20:40|543.18|540.38|543.18|540.38|543.18|540.38|543.18|540.38|0
1643692860000|2022-02-01 05:21:00|542.85|540.05|542.85|540.05|542.85|540.05|542.85|540.05|0
1643692870000|2022-02-01 05:21:10|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1643692910000|2022-02-01 05:21:50|542.96|540.16|542.75|539.95|542.96|540.16|542.75|539.95|0
1643692920000|2022-02-01 05:22:00|542.63|539.83|542.63|539.83|542.75|539.95|542.63|539.83|0
1643692950000|2022-02-01 05:22:30|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1643692960000|2022-02-01 05:22:40|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1643692970000|2022-02-01 05:22:50|542.31|539.51|542.2|539.4|542.31|539.51|542.2|539.4|0
1643692980000|2022-02-01 05:23:00|542.31|539.51|542.41|539.61|542.41|539.61|542.2|539.4|0
1643692990000|2022-02-01 05:23:10|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1643693020000|2022-02-01 05:23:40|542.41|539.61|542.63|539.83|542.63|539.83|542.41|539.61|0
1643693040000|2022-02-01 05:24:00|542.75|539.95|542.63|539.83|542.75|539.95|542.63|539.83|0
1643693050000|2022-02-01 05:24:10|542.53|539.73|542.63|539.83|542.63|539.83|542.53|539.73|0
1643693080000|2022-02-01 05:24:40|542.53|539.73|542.53|539.73|542.53|539.73|542.53|539.73|0
1643693090000|2022-02-01 05:24:50|543.07|540.27|542.96|540.16|543.07|540.27|542.96|540.16|0
1643693100000|2022-02-01 05:25:00|542.85|540.05|542.85|540.05|542.85|540.05|542.85|540.05|0
1643693110000|2022-02-01 05:25:10|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1643693120000|2022-02-01 05:25:20|542.96|540.16|542.85|540.05|542.96|540.16|542.85|540.05|0
1643693140000|2022-02-01 05:25:40|542.96|540.16|542.96|540.16|543.07|540.27|542.96|540.16|0
1643693150000|2022-02-01 05:25:50|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1643693170000|2022-02-01 05:26:10|543.28|540.48|543.28|540.48|543.28|540.48|543.28|540.48|0
1643693190000|2022-02-01 05:26:30|543.18|540.38|543.18|540.38|543.18|540.38|543.18|540.38|0
1643693200000|2022-02-01 05:26:40|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1643693210000|2022-02-01 05:26:50|543.28|540.48|543.28|540.48|543.28|540.48|543.28|540.48|0
1643693220000|2022-02-01 05:27:00|543.5|540.7|543.5|540.7|543.5|540.7|543.5|540.7|0
1643693230000|2022-02-01 05:27:10|543.4|540.6|543.4|540.6|543.4|540.6|543.28|540.48|0
1643693240000|2022-02-01 05:27:20|543.28|540.48|543.07|540.27|543.4|540.6|543.07|540.27|0
1643693250000|2022-02-01 05:27:30|542.85|540.05|542.96|540.16|542.96|540.16|542.85|540.05|0
1643693260000|2022-02-01 05:27:40|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1643693290000|2022-02-01 05:28:10|543.4|540.6|543.4|540.6|543.4|540.6|543.4|540.6|0
1643693300000|2022-02-01 05:28:20|543.28|540.48|543.18|540.38|543.28|540.48|543.18|540.38|0
1643693320000|2022-02-01 05:28:40|543.28|540.48|543.28|540.48|543.28|540.48|543.28|540.48|0
1643693330000|2022-02-01 05:28:50|543.5|540.7|543.4|540.6|543.5|540.7|543.28|540.48|0
1643693340000|2022-02-01 05:29:00|543.18|540.38|543.28|540.48|543.28|540.48|543.18|540.38|0
1643693350000|2022-02-01 05:29:10|543.18|540.38|543.18|540.38|543.18|540.38|543.18|540.38|0
1643693360000|2022-02-01 05:29:20|543.28|540.48|543.4|540.6|543.4|540.6|543.28|540.48|0
1643693370000|2022-02-01 05:29:30|543.18|540.38|543.07|540.27|543.18|540.38|543.07|540.27|0
1643693380000|2022-02-01 05:29:40|543.28|540.48|543.28|540.48|543.28|540.48|543.28|540.48|0
1643693390000|2022-02-01 05:29:50|543.4|540.6|543.4|540.6|543.4|540.6|543.4|540.6|0
1643693400000|2022-02-01 05:30:00|543.5|540.7|543.5|540.7|543.5|540.7|543.4|540.6|0
1643693410000|2022-02-01 05:30:10|543.28|540.48|543.28|540.48|543.28|540.48|543.28|540.48|0
1643693440000|2022-02-01 05:30:40|543.18|540.38|543.18|540.38|543.18|540.38|543.18|540.38|0
1643693450000|2022-02-01 05:30:50|543.28|540.48|543.28|540.48|543.28|540.48|543.28|540.48|0
1643693460000|2022-02-01 05:31:00|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1643693490000|2022-02-01 05:31:30|543.28|540.48|543.5|540.7|543.72|540.92|543.28|540.48|0
1643693500000|2022-02-01 05:31:40|543.28|540.48|543.07|540.27|543.28|540.48|543.07|540.27|0
1643693510000|2022-02-01 05:31:50|543.28|540.48|543.72|540.92|543.72|540.92|543.28|540.48|0
1643693530000|2022-02-01 05:32:10|543.5|540.7|543.72|540.92|543.72|540.92|543.5|540.7|0
1643693540000|2022-02-01 05:32:20|543.5|540.7|543.5|540.7|543.72|540.92|543.5|540.7|0
1643693550000|2022-02-01 05:32:30|543.61|540.81|543.61|540.81|543.61|540.81|543.5|540.7|0
1643693560000|2022-02-01 05:32:40|543.5|540.7|543.5|540.7|543.5|540.7|543.5|540.7|0
1643693570000|2022-02-01 05:32:50|543.28|540.48|543.28|540.48|543.28|540.48|543.28|540.48|0
1643693580000|2022-02-01 05:33:00|543.5|540.7|543.5|540.7|543.5|540.7|543.5|540.7|0
1643693590000|2022-02-01 05:33:10|543.28|540.48|543.28|540.48|543.28|540.48|543.28|540.48|0
1643693600000|2022-02-01 05:33:20|542.63|539.83|542.53|539.73|542.63|539.83|542.53|539.73|0
1643693610000|2022-02-01 05:33:30|542.41|539.61|542.31|539.51|542.41|539.61|542.2|539.4|0
1643693620000|2022-02-01 05:33:40|542.41|539.61|542.53|539.73|542.53|539.73|542.41|539.61|0
1643693630000|2022-02-01 05:33:50|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1643693650000|2022-02-01 05:34:10|542.19|539.39|542.19|539.39|542.19|539.39|542.19|539.39|0
1643693660000|2022-02-01 05:34:20|542.31|539.51|542.41|539.61|542.41|539.61|542.31|539.51|0
1643693670000|2022-02-01 05:34:30|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1643693680000|2022-02-01 05:34:40|542.19|539.39|542.41|539.61|542.41|539.61|542.19|539.39|0
1643693690000|2022-02-01 05:34:50|542.19|539.39|542.41|539.61|542.41|539.61|542.19|539.39|0
1643693700000|2022-02-01 05:35:00|542.19|539.39|542.19|539.39|542.19|539.39|542.19|539.39|0
1643693710000|2022-02-01 05:35:10|542.41|539.61|542.31|539.51|542.41|539.61|542.31|539.51|0
1643693720000|2022-02-01 05:35:20|542.19|539.39|542.19|539.39|542.19|539.39|542.19|539.39|0
1643693730000|2022-02-01 05:35:30|542.41|539.61|542.85|540.05|542.85|540.05|542.41|539.61|0
1643693740000|2022-02-01 05:35:40|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1643693750000|2022-02-01 05:35:50|543.28|540.48|543.06|540.26|543.28|540.48|543.06|540.26|0
1643693760000|2022-02-01 05:36:00|542.85|540.05|542.63|539.83|542.85|540.05|542.63|539.83|0
1643693800000|2022-02-01 05:36:40|542.41|539.61|542.52|539.72|542.52|539.72|542.41|539.61|0
1643693820000|2022-02-01 05:37:00|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1643693830000|2022-02-01 05:37:10|542.63|539.83|542.63|539.83|542.63|539.83|542.63|539.83|0
1643693850000|2022-02-01 05:37:30|542.85|540.05|543.06|540.26|543.06|540.26|542.85|540.05|0
1643693860000|2022-02-01 05:37:40|542.96|540.16|542.85|540.05|542.96|540.16|542.85|540.05|0
1643693870000|2022-02-01 05:37:50|542.63|539.83|542.63|539.83|542.63|539.83|542.63|539.83|0
1643693880000|2022-02-01 05:38:00|542.52|539.72|542.74|539.94|542.74|539.94|542.52|539.72|0
1643693890000|2022-02-01 05:38:10|542.85|540.05|542.85|540.05|542.85|540.05|542.74|539.94|0
1643693910000|2022-02-01 05:38:30|543.06|540.26|542.96|540.16|543.06|540.26|542.85|540.05|0
1643693920000|2022-02-01 05:38:40|543.06|540.26|542.96|540.16|543.06|540.26|542.96|540.16|0
1643693930000|2022-02-01 05:38:50|542.52|539.72|542.63|539.83|542.63|539.83|542.52|539.72|0
1643693940000|2022-02-01 05:39:00|542.41|539.61|542.19|539.39|542.41|539.61|542.19|539.39|0
1643693950000|2022-02-01 05:39:10|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1643693960000|2022-02-01 05:39:20|542.63|539.83|542.41|539.61|542.63|539.83|542.41|539.61|0
1643693970000|2022-02-01 05:39:30|542.52|539.72|542.52|539.72|542.63|539.83|542.52|539.72|0
1643693980000|2022-02-01 05:39:40|542.63|539.83|542.63|539.83|542.63|539.83|542.52|539.72|0
1643693990000|2022-02-01 05:39:50|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1643694000000|2022-02-01 05:40:00|542.63|539.83|542.63|539.83|542.63|539.83|542.41|539.61|0
1643694020000|2022-02-01 05:40:20|542.52|539.72|542.41|539.61|542.52|539.72|542.41|539.61|0
1643694040000|2022-02-01 05:40:40|542.63|539.83|542.63|539.83|542.63|539.83|542.52|539.72|0
1643694060000|2022-02-01 05:41:00|542.85|540.05|543.18|540.38|543.28|540.48|542.85|540.05|0
1643694070000|2022-02-01 05:41:10|543.28|540.48|542.63|539.83|543.28|540.48|542.63|539.83|0
1643694080000|2022-02-01 05:41:20|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1643694100000|2022-02-01 05:41:40|542.63|539.83|542.74|539.94|542.74|539.94|542.52|539.72|0
1643694110000|2022-02-01 05:41:50|542.63|539.83|542.63|539.83|542.63|539.83|542.63|539.83|0
1643694140000|2022-02-01 05:42:20|542.85|540.05|542.85|540.05|542.85|540.05|542.85|540.05|0
1643694150000|2022-02-01 05:42:30|542.96|540.16|543.06|540.26|543.06|540.26|542.96|540.16|0
1643694160000|2022-02-01 05:42:40|542.74|539.94|542.63|539.83|542.74|539.94|542.63|539.83|0
1643694170000|2022-02-01 05:42:50|542.74|539.94|542.96|540.16|542.96|540.16|542.74|539.94|0
1643694190000|2022-02-01 05:43:10|542.85|540.05|542.96|540.16|542.96|540.16|542.85|540.05|0
1643694200000|2022-02-01 05:43:20|542.85|540.05|542.96|540.16|542.96|540.16|542.85|540.05|0
1643694210000|2022-02-01 05:43:30|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1643694230000|2022-02-01 05:43:50|542.85|540.05|542.85|540.05|542.85|540.05|542.85|540.05|0
1643694240000|2022-02-01 05:44:00|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1643694250000|2022-02-01 05:44:10|542.85|540.05|542.85|540.05|542.85|540.05|542.85|540.05|0
1643694260000|2022-02-01 05:44:20|542.96|540.16|542.96|540.16|542.96|540.16|542.96|540.16|0
1643694270000|2022-02-01 05:44:30|542.85|540.05|542.85|540.05|542.85|540.05|542.85|540.05|0
1643694330000|2022-02-01 05:45:30|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1643694340000|2022-02-01 05:45:40|542.96|540.16|543.06|540.26|543.06|540.26|542.96|540.16|0
1643694350000|2022-02-01 05:45:50|542.96|540.16|542.84|540.04|542.96|540.16|542.84|540.04|0
1643694360000|2022-02-01 05:46:00|542.96|540.16|542.84|540.04|542.96|540.16|542.84|540.04|0
1643694390000|2022-02-01 05:46:30|542.41|539.61|542.41|539.61|542.41|539.61|542.31|539.51|0
1643694400000|2022-02-01 05:46:40|542.31|539.51|542.41|539.61|542.41|539.61|542.31|539.51|0
1643694410000|2022-02-01 05:46:50|542.31|539.51|542.41|539.61|542.41|539.61|542.19|539.39|0
1643694420000|2022-02-01 05:47:00|542.31|539.51|542.19|539.39|542.41|539.61|542.19|539.39|0
1643694430000|2022-02-01 05:47:10|542.31|539.51|542.41|539.61|542.41|539.61|542.31|539.51|0
1643694450000|2022-02-01 05:47:30|542.19|539.39|542.19|539.39|542.19|539.39|542.19|539.39|0
1643694460000|2022-02-01 05:47:40|542.3|539.5|542.19|539.39|542.3|539.5|542.19|539.39|0
1643694470000|2022-02-01 05:47:50|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1643694480000|2022-02-01 05:48:00|542.3|539.5|542.41|539.61|542.41|539.61|542.3|539.5|0
1643694490000|2022-02-01 05:48:10|542.63|539.83|542.63|539.83|542.63|539.83|542.63|539.83|0
1643694500000|2022-02-01 05:48:20|542.41|539.61|542.52|539.72|542.52|539.72|542.41|539.61|0
1643694510000|2022-02-01 05:48:30|542.63|539.83|542.63|539.83|542.63|539.83|542.63|539.83|0
1643694520000|2022-02-01 05:48:40|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1643694530000|2022-02-01 05:48:50|542.19|539.39|542.19|539.39|542.19|539.39|542.19|539.39|0
1643694560000|2022-02-01 05:49:20|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1643694570000|2022-02-01 05:49:30|542.52|539.72|542.84|540.04|542.84|540.04|542.52|539.72|0
1643694580000|2022-02-01 05:49:40|543.06|540.26|543.06|540.26|543.06|540.26|542.84|540.04|0
1643694590000|2022-02-01 05:49:50|542.96|540.16|542.96|540.16|542.96|540.16|542.96|540.16|0
1643694600000|2022-02-01 05:50:00|542.84|540.04|542.63|539.83|542.84|540.04|542.52|539.72|0
1643694620000|2022-02-01 05:50:20|542.74|539.94|542.63|539.83|542.74|539.94|542.63|539.83|0
1643694630000|2022-02-01 05:50:30|542.52|539.72|542.41|539.61|542.52|539.72|542.41|539.61|0
1643694640000|2022-02-01 05:50:40|542.63|539.83|542.52|539.72|542.63|539.83|542.52|539.72|0
1643694650000|2022-02-01 05:50:50|542.41|539.61|542.41|539.61|542.52|539.72|542.41|539.61|0
1643694660000|2022-02-01 05:51:00|542.3|539.5|542.19|539.39|542.3|539.5|542.19|539.39|0
1643694680000|2022-02-01 05:51:20|542.41|539.61|542.19|539.39|542.41|539.61|542.19|539.39|0
1643694710000|2022-02-01 05:51:50|542.09|539.29|542.09|539.29|542.09|539.29|542.09|539.29|0
1643694720000|2022-02-01 05:52:00|542.19|539.39|542.09|539.29|542.19|539.39|542.09|539.29|0
1643694730000|2022-02-01 05:52:10|542.19|539.39|542.09|539.29|542.19|539.39|542.09|539.29|0
1643694740000|2022-02-01 05:52:20|541.97|539.17|541.97|539.17|541.97|539.17|541.97|539.17|0
1643694770000|2022-02-01 05:52:50|542.09|539.29|542.09|539.29|542.09|539.29|542.09|539.29|0
1643694800000|2022-02-01 05:53:20|541.97|539.17|542.09|539.29|542.19|539.39|541.97|539.17|0
1643694810000|2022-02-01 05:53:30|542.19|539.39|542.19|539.39|542.19|539.39|542.19|539.39|0
1643694850000|2022-02-01 05:54:10|541.97|539.17|541.76|538.96|541.97|539.17|541.76|538.96|0
1643694870000|2022-02-01 05:54:30|541.65|538.85|541.54|538.74|541.65|538.85|541.54|538.74|0
1643694880000|2022-02-01 05:54:40|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1643694890000|2022-02-01 05:54:50|541.54|538.74|541.76|538.96|541.76|538.96|541.54|538.74|0
1643694900000|2022-02-01 05:55:00|541.97|539.17|541.87|539.07|541.97|539.17|541.87|539.07|0
1643694910000|2022-02-01 05:55:10|541.97|539.17|541.97|539.17|541.97|539.17|541.76|538.96|0
1643694920000|2022-02-01 05:55:20|541.87|539.07|541.54|538.74|541.87|539.07|541.54|538.74|0
1643694930000|2022-02-01 05:55:30|541.32|538.52|541.54|538.74|541.54|538.74|541.32|538.52|0
1643694960000|2022-02-01 05:56:00|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1643694980000|2022-02-01 05:56:20|541.43|538.63|541.32|538.52|541.43|538.63|541.32|538.52|0
1643694990000|2022-02-01 05:56:30|541.54|538.74|541.54|538.74|541.54|538.74|541.54|538.74|0
1643695000000|2022-02-01 05:56:40|541.43|538.63|541.54|538.74|541.54|538.74|541.32|538.52|0
1643695010000|2022-02-01 05:56:50|541.32|538.52|541.32|538.52|541.32|538.52|541.1|538.3|0
1643695020000|2022-02-01 05:57:00|541.22|538.42|541.32|538.52|541.32|538.52|541.1|538.3|0
1643695070000|2022-02-01 05:57:50|541.1|538.3|541.1|538.3|541.1|538.3|541.1|538.3|0
1643695080000|2022-02-01 05:58:00|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1643695090000|2022-02-01 05:58:10|541.1|538.3|541.1|538.3|541.1|538.3|541.1|538.3|0
1643695100000|2022-02-01 05:58:20|541.22|538.42|541.1|538.3|541.32|538.52|541.1|538.3|0
1643695120000|2022-02-01 05:58:40|540.88|538.08|540.67|537.87|540.88|538.08|540.45|537.65|0
1643695140000|2022-02-01 05:59:00|540.02|537.22|540.02|537.22|540.02|537.22|540.02|537.22|0
1643695150000|2022-02-01 05:59:10|540.13|537.33|540.02|537.22|540.13|537.33|540.02|537.22|0
1643695160000|2022-02-01 05:59:20|540.13|537.33|540.67|537.87|540.67|537.87|540.13|537.33|0
1643695170000|2022-02-01 05:59:30|540.78|537.98|540.88|538.08|540.88|538.08|540.78|537.98|0
1643695180000|2022-02-01 05:59:40|540.78|537.98|541.1|538.3|541.1|538.3|540.78|537.98|0
1643695190000|2022-02-01 05:59:50|540.88|538.08|540.67|537.87|540.88|538.08|540.67|537.87|0
1643695200000|2022-02-01 06:00:00|541.54|538.74|541.32|538.52|541.54|538.74|541.32|538.52|0
1643695210000|2022-02-01 06:00:10|540.88|538.08|540.45|537.65|540.88|538.08|540.45|537.65|0
1643695220000|2022-02-01 06:00:20|540.35|537.55|540.35|537.55|540.35|537.55|540.23|537.43|0
1643695230000|2022-02-01 06:00:30|540.45|537.65|540.35|537.55|540.45|537.65|540.35|537.55|0
1643695240000|2022-02-01 06:00:40|540.23|537.43|540.35|537.55|540.45|537.65|540.23|537.43|0
1643695250000|2022-02-01 06:00:50|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1643695270000|2022-02-01 06:01:10|539.69|536.89|539.58|536.78|539.8|537|539.58|536.78|0
1643695280000|2022-02-01 06:01:20|539.48|536.68|539.48|536.68|539.58|536.78|539.48|536.68|0
1643695290000|2022-02-01 06:01:30|539.58|536.78|538.93|536.13|539.58|536.78|538.93|536.13|0
1643695300000|2022-02-01 06:01:40|538.28|535.48|538.83|536.03|538.93|536.13|538.28|535.48|0
1643695310000|2022-02-01 06:01:50|539.15|536.35|538.5|535.7|539.26|536.46|538.5|535.7|0
1643695320000|2022-02-01 06:02:00|538.93|536.13|539.15|536.35|539.15|536.35|538.93|536.13|0
1643695340000|2022-02-01 06:02:20|539.26|536.46|539.26|536.46|539.26|536.46|539.26|536.46|0
1643695350000|2022-02-01 06:02:30|539.36|536.56|539.58|536.78|539.58|536.78|539.36|536.56|0
1643695360000|2022-02-01 06:02:40|539.8|537|539.91|537.11|539.91|537.11|539.8|537|0
1643695370000|2022-02-01 06:02:50|540.01|537.21|539.8|537|540.01|537.21|539.8|537|0
1643695380000|2022-02-01 06:03:00|539.58|536.78|539.69|536.89|539.69|536.89|539.58|536.78|0
1643695390000|2022-02-01 06:03:10|540.01|537.21|540.01|537.21|540.01|537.21|540.01|537.21|0
1643695410000|2022-02-01 06:03:30|539.91|537.11|539.8|537|539.91|537.11|539.8|537|0
1643695420000|2022-02-01 06:03:40|540.01|537.21|539.91|537.11|540.01|537.21|539.91|537.11|0
1643695430000|2022-02-01 06:03:50|540.01|537.21|540.13|537.33|540.13|537.33|540.01|537.21|0
1643695440000|2022-02-01 06:04:00|540.01|537.21|540.01|537.21|540.01|537.21|540.01|537.21|0
1643695450000|2022-02-01 06:04:10|539.8|537|540.01|537.21|540.01|537.21|539.8|537|0
1643695460000|2022-02-01 06:04:20|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1643695470000|2022-02-01 06:04:30|540.01|537.21|540.01|537.21|540.01|537.21|540.01|537.21|0
1643695480000|2022-02-01 06:04:40|539.8|537|539.8|537|539.8|537|539.8|537|0
1643695490000|2022-02-01 06:04:50|540.01|537.21|540.13|537.33|540.13|537.33|540.01|537.21|0
1643695500000|2022-02-01 06:05:00|540.01|537.21|540.23|537.43|540.23|537.43|540.01|537.21|0
1643695520000|2022-02-01 06:05:20|540.13|537.33|540.01|537.21|540.13|537.33|540.01|537.21|0
1643695540000|2022-02-01 06:05:40|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1643695550000|2022-02-01 06:05:50|540.34|537.54|540.23|537.43|540.34|537.54|540.23|537.43|0
1643695570000|2022-02-01 06:06:10|540.34|537.54|540.01|537.21|540.34|537.54|540.01|537.21|0
1643695580000|2022-02-01 06:06:20|539.91|537.11|540.01|537.21|540.01|537.21|539.91|537.11|0
1643695630000|2022-02-01 06:07:10|539.91|537.11|540.01|537.21|540.01|537.21|539.91|537.11|0
1643695640000|2022-02-01 06:07:20|540.13|537.33|540.23|537.43|540.23|537.43|540.13|537.33|0
1643695650000|2022-02-01 06:07:30|540.01|537.21|540.01|537.21|540.01|537.21|540.01|537.21|0
1643695660000|2022-02-01 06:07:40|539.8|537|539.8|537|539.8|537|539.8|537|0
1643695670000|2022-02-01 06:07:50|540.01|537.21|540.01|537.21|540.01|537.21|540.01|537.21|0
1643695680000|2022-02-01 06:08:00|539.91|537.11|539.8|537|539.91|537.11|539.8|537|0
1643695700000|2022-02-01 06:08:20|539.91|537.11|540.01|537.21|540.01|537.21|539.91|537.11|0
1643695720000|2022-02-01 06:08:40|539.8|537|539.8|537|539.8|537|539.8|537|0
1643695730000|2022-02-01 06:08:50|540.01|537.21|540.01|537.21|540.01|537.21|540.01|537.21|0
1643695750000|2022-02-01 06:09:10|540.23|537.43|540.45|537.65|540.45|537.65|540.23|537.43|0
1643695770000|2022-02-01 06:09:30|540.56|537.76|540.45|537.65|540.56|537.76|540.45|537.65|0
1643695780000|2022-02-01 06:09:40|540.56|537.76|540.45|537.65|540.66|537.86|540.45|537.65|0
1643695800000|2022-02-01 06:10:00|540.66|537.86|540.45|537.65|540.66|537.86|540.45|537.65|0
1643695810000|2022-02-01 06:10:10|540.66|537.86|540.66|537.86|540.66|537.86|540.66|537.86|0
1643695820000|2022-02-01 06:10:20|540.78|537.98|540.78|537.98|540.78|537.98|540.78|537.98|0
1643695830000|2022-02-01 06:10:30|540.88|538.08|540.88|538.08|540.88|538.08|540.88|538.08|0
1643695840000|2022-02-01 06:10:40|540.56|537.76|540.66|537.86|540.66|537.86|540.45|537.65|0
1643695850000|2022-02-01 06:10:50|540.78|537.98|540.78|537.98|540.78|537.98|540.78|537.98|0
1643695860000|2022-02-01 06:11:00|540.88|538.08|540.45|537.65|540.88|538.08|540.45|537.65|0
1643695890000|2022-02-01 06:11:30|540.66|537.86|540.66|537.86|540.66|537.86|540.66|537.86|0
1643695910000|2022-02-01 06:11:50|540.88|538.08|540.88|538.08|540.88|538.08|540.88|538.08|0
1643695920000|2022-02-01 06:12:00|541.1|538.3|540.99|538.19|541.1|538.3|540.99|538.19|0
1643695930000|2022-02-01 06:12:10|540.88|538.08|540.88|538.08|540.99|538.19|540.88|538.08|0
1643695940000|2022-02-01 06:12:20|541.1|538.3|541.1|538.3|541.1|538.3|541.1|538.3|0
1643695970000|2022-02-01 06:12:50|541.53|538.73|541.97|539.17|542.19|539.39|541.53|538.73|0
1643695980000|2022-02-01 06:13:00|542.19|539.39|541.97|539.17|542.19|539.39|541.86|539.06|0
1643695990000|2022-02-01 06:13:10|542.19|539.39|542.08|539.28|542.19|539.39|542.08|539.28|0
1643696000000|2022-02-01 06:13:20|542.62|539.82|542.62|539.82|542.62|539.82|542.52|539.72|0
1643696010000|2022-02-01 06:13:30|542.73|539.93|543.17|540.37|543.17|540.37|542.73|539.93|0
1643696020000|2022-02-01 06:13:40|542.95|540.15|542.95|540.15|543.06|540.26|542.95|540.15|0
1643696030000|2022-02-01 06:13:50|543.17|540.37|543.39|540.59|543.39|540.59|543.17|540.37|0
1643696040000|2022-02-01 06:14:00|543.49|540.69|543.39|540.59|543.71|540.91|543.39|540.59|0
1643696050000|2022-02-01 06:14:10|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1643696060000|2022-02-01 06:14:20|543.39|540.59|543.17|540.37|543.39|540.59|543.17|540.37|0
1643696070000|2022-02-01 06:14:30|543.27|540.47|543.06|540.26|543.27|540.47|543.06|540.26|0
1643696080000|2022-02-01 06:14:40|542.84|540.04|542.84|540.04|542.84|540.04|542.84|540.04|0
1643696100000|2022-02-01 06:15:00|542.62|539.82|542.62|539.82|542.73|539.93|542.62|539.82|0
1643696110000|2022-02-01 06:15:10|542.73|539.93|542.84|540.04|542.84|540.04|542.4|539.6|0
1643696140000|2022-02-01 06:15:40|542.73|539.93|542.84|540.04|542.84|540.04|542.62|539.82|0
1643696160000|2022-02-01 06:16:00|543.06|540.26|543.27|540.47|543.27|540.47|543.06|540.26|0
1643696170000|2022-02-01 06:16:10|543.06|540.26|543.06|540.26|543.27|540.47|543.06|540.26|0
1643696180000|2022-02-01 06:16:20|543.17|540.37|543.06|540.26|543.17|540.37|543.06|540.26|0
1643696190000|2022-02-01 06:16:30|543.17|540.37|543.27|540.47|543.27|540.47|543.17|540.37|0
1643696210000|2022-02-01 06:16:50|543.17|540.37|543.71|540.91|543.71|540.91|543.17|540.37|0
1643696220000|2022-02-01 06:17:00|544.14|541.34|543.93|541.13|544.14|541.34|543.93|541.13|0
1643696230000|2022-02-01 06:17:10|544.04|541.24|544.36|541.56|544.36|541.56|543.93|541.13|0
1643696240000|2022-02-01 06:17:20|544.48|541.68|544.36|541.56|544.48|541.68|544.36|541.56|0
1643696250000|2022-02-01 06:17:30|543.93|541.13|543.93|541.13|543.93|541.13|543.93|541.13|0
1643696260000|2022-02-01 06:17:40|543.71|540.91|543.71|540.91|543.71|540.91|543.71|540.91|0
1643696270000|2022-02-01 06:17:50|543.6|540.8|543.27|540.47|543.6|540.8|543.27|540.47|0
1643696280000|2022-02-01 06:18:00|543.39|540.59|543.27|540.47|543.39|540.59|543.27|540.47|0
1643696330000|2022-02-01 06:18:50|543.39|540.59|543.49|540.69|543.49|540.69|543.39|540.59|0
1643696340000|2022-02-01 06:19:00|543.6|540.8|543.71|540.91|543.71|540.91|543.6|540.8|0
1643696350000|2022-02-01 06:19:10|543.6|540.8|543.6|540.8|543.6|540.8|543.6|540.8|0
1643696360000|2022-02-01 06:19:20|543.49|540.69|543.49|540.69|543.6|540.8|543.49|540.69|0
1643696370000|2022-02-01 06:19:30|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1643696380000|2022-02-01 06:19:40|543.49|540.69|543.39|540.59|543.49|540.69|543.39|540.59|0
1643696390000|2022-02-01 06:19:50|543.49|540.69|543.49|540.69|543.49|540.69|543.49|540.69|0
1643696400000|2022-02-01 06:20:00|543.39|540.59|543.39|540.59|543.39|540.59|543.39|540.59|0
1643696410000|2022-02-01 06:20:10|543.49|540.69|543.49|540.69|543.49|540.69|543.49|540.69|0
1643696440000|2022-02-01 06:20:40|543.71|540.91|543.71|540.91|543.71|540.91|543.71|540.91|0
1643696450000|2022-02-01 06:20:50|543.49|540.69|543.6|540.8|543.6|540.8|543.49|540.69|0
1643696470000|2022-02-01 06:21:10|543.71|540.91|543.6|540.8|543.71|540.91|543.6|540.8|0
1643696500000|2022-02-01 06:21:40|543.49|540.69|543.49|540.69|543.49|540.69|543.49|540.69|0
1643696510000|2022-02-01 06:21:50|543.27|540.47|543.39|540.59|543.39|540.59|543.27|540.47|0
1643696520000|2022-02-01 06:22:00|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1643696530000|2022-02-01 06:22:10|542.95|540.15|542.95|540.15|542.95|540.15|542.95|540.15|0
1643696540000|2022-02-01 06:22:20|543.05|540.25|543.05|540.25|543.17|540.37|542.95|540.15|0
1643696550000|2022-02-01 06:22:30|542.95|540.15|543.05|540.25|543.05|540.25|542.84|540.04|0
1643696570000|2022-02-01 06:22:50|542.95|540.15|543.05|540.25|543.05|540.25|542.95|540.15|0
1643696580000|2022-02-01 06:23:00|542.84|540.04|542.84|540.04|542.84|540.04|542.84|540.04|0
1643696590000|2022-02-01 06:23:10|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1643696610000|2022-02-01 06:23:30|543.49|540.69|543.71|540.91|543.71|540.91|543.49|540.69|0
1643696620000|2022-02-01 06:23:40|543.6|540.8|543.6|540.8|543.6|540.8|543.6|540.8|0
1643696630000|2022-02-01 06:23:50|543.71|540.91|544.14|541.34|544.14|541.34|543.71|540.91|0
1643696640000|2022-02-01 06:24:00|544.04|541.24|544.14|541.34|544.14|541.34|543.92|541.12|0
1643696650000|2022-02-01 06:24:10|544.26|541.46|544.04|541.24|544.26|541.46|544.04|541.24|0
1643696660000|2022-02-01 06:24:20|543.92|541.12|543.71|540.91|543.92|541.12|543.71|540.91|0
1643696670000|2022-02-01 06:24:30|544.04|541.24|544.04|541.24|544.04|541.24|544.04|541.24|0
1643696680000|2022-02-01 06:24:40|543.92|541.12|543.71|540.91|543.92|541.12|543.71|540.91|0
1643696700000|2022-02-01 06:25:00|543.6|540.8|543.27|540.47|543.6|540.8|543.27|540.47|0
1643696710000|2022-02-01 06:25:10|543.05|540.25|543.17|540.37|543.17|540.37|543.05|540.25|0
1643696720000|2022-02-01 06:25:20|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1643696730000|2022-02-01 06:25:30|543.27|540.47|543.17|540.37|543.27|540.47|543.05|540.25|0
1643696740000|2022-02-01 06:25:40|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1643696760000|2022-02-01 06:26:00|542.84|540.04|542.62|539.82|542.84|540.04|542.62|539.82|0
1643696780000|2022-02-01 06:26:20|542.73|539.93|542.95|540.15|542.95|540.15|542.73|539.93|0
1643696790000|2022-02-01 06:26:30|543.05|540.25|542.84|540.04|543.05|540.25|542.84|540.04|0
1643696800000|2022-02-01 06:26:40|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1643696810000|2022-02-01 06:26:50|543.17|540.37|543.05|540.25|543.17|540.37|543.05|540.25|0
1643696840000|2022-02-01 06:27:20|542.95|540.15|543.05|540.25|543.05|540.25|542.95|540.15|0
1643696850000|2022-02-01 06:27:30|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1643696860000|2022-02-01 06:27:40|543.05|540.25|543.17|540.37|543.17|540.37|543.05|540.25|0
1643696870000|2022-02-01 06:27:50|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1643696880000|2022-02-01 06:28:00|543.17|540.37|543.17|540.37|543.17|540.37|543.17|540.37|0
1643696890000|2022-02-01 06:28:10|543.05|540.25|543.17|540.37|543.17|540.37|543.05|540.25|0
1643696900000|2022-02-01 06:28:20|543.27|540.47|543.17|540.37|543.27|540.47|543.17|540.37|0
1643696920000|2022-02-01 06:28:40|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1643696930000|2022-02-01 06:28:50|543.49|540.69|543.49|540.69|543.49|540.69|543.49|540.69|0
1643696940000|2022-02-01 06:29:00|543.71|540.91|543.71|540.91|543.71|540.91|543.71|540.91|0
1643696960000|2022-02-01 06:29:20|543.82|541.02|543.71|540.91|543.82|541.02|543.71|540.91|0
1643696970000|2022-02-01 06:29:30|543.92|541.12|543.71|540.91|543.92|541.12|543.71|540.91|0
1643696980000|2022-02-01 06:29:40|543.82|541.02|543.82|541.02|543.82|541.02|543.82|541.02|0
1643696990000|2022-02-01 06:29:50|543.92|541.12|543.92|541.12|543.92|541.12|543.92|541.12|0
1643697000000|2022-02-01 06:30:00|543.71|540.91|543.82|541.02|543.92|541.12|543.71|540.91|0
1643697010000|2022-02-01 06:30:10|543.71|540.91|543.38|540.58|543.71|540.91|543.27|540.47|0
1643697020000|2022-02-01 06:30:20|543.49|540.69|543.38|540.58|543.49|540.69|543.38|540.58|0
1643697030000|2022-02-01 06:30:30|543.49|540.69|543.6|540.8|543.6|540.8|543.49|540.69|0
1643697040000|2022-02-01 06:30:40|543.71|540.91|544.36|541.56|544.36|541.56|543.71|540.91|0
1643697050000|2022-02-01 06:30:50|544.25|541.45|544.25|541.45|544.36|541.56|544.14|541.34|0
1643697060000|2022-02-01 06:31:00|544.36|541.56|544.58|541.78|544.58|541.78|544.36|541.56|0
1643697070000|2022-02-01 06:31:10|544.47|541.67|544.58|541.78|544.58|541.78|544.36|541.56|0
1643697080000|2022-02-01 06:31:20|544.47|541.67|544.58|541.78|544.58|541.78|544.47|541.67|0
1643697090000|2022-02-01 06:31:30|544.36|541.56|544.36|541.56|544.36|541.56|544.36|541.56|0
1643697110000|2022-02-01 06:31:50|543.92|541.12|544.14|541.34|544.14|541.34|543.92|541.12|0
1643697130000|2022-02-01 06:32:10|543.92|541.12|544.04|541.24|544.04|541.24|543.92|541.12|0
1643697140000|2022-02-01 06:32:20|544.14|541.34|544.14|541.34|544.14|541.34|544.04|541.24|0
1643697150000|2022-02-01 06:32:30|544.04|541.24|544.14|541.34|544.14|541.34|544.04|541.24|0
1643697160000|2022-02-01 06:32:40|544.04|541.24|544.36|541.56|544.36|541.56|544.04|541.24|0
1643697170000|2022-02-01 06:32:50|544.58|541.78|544.58|541.78|544.58|541.78|544.58|541.78|0
1643697190000|2022-02-01 06:33:10|544.36|541.56|544.47|541.67|544.47|541.67|544.36|541.56|0
1643697200000|2022-02-01 06:33:20|544.58|541.78|544.36|541.56|544.79|541.99|544.36|541.56|0
1643697230000|2022-02-01 06:33:50|544.58|541.78|544.58|541.78|544.79|541.99|544.58|541.78|0
1643697240000|2022-02-01 06:34:00|544.79|541.99|544.58|541.78|544.79|541.99|544.58|541.78|0
1643697250000|2022-02-01 06:34:10|544.47|541.67|544.47|541.67|544.58|541.78|544.47|541.67|0
1643697260000|2022-02-01 06:34:20|544.58|541.78|544.47|541.67|544.58|541.78|544.47|541.67|0
1643697270000|2022-02-01 06:34:30|544.36|541.56|544.47|541.67|544.47|541.67|544.36|541.56|0
1643697280000|2022-02-01 06:34:40|544.58|541.78|544.58|541.78|544.58|541.78|544.47|541.67|0
1643697290000|2022-02-01 06:34:50|544.47|541.67|544.36|541.56|544.47|541.67|544.36|541.56|0
1643697300000|2022-02-01 06:35:00|544.14|541.34|544.14|541.34|544.14|541.34|544.14|541.34|0
1643697320000|2022-02-01 06:35:20|543.92|541.12|544.47|541.67|544.47|541.67|543.92|541.12|0
1643697330000|2022-02-01 06:35:30|544.36|541.56|544.47|541.67|544.47|541.67|544.36|541.56|0
1643697350000|2022-02-01 06:35:50|544.58|541.78|544.14|541.34|544.58|541.78|544.14|541.34|0
1643697370000|2022-02-01 06:36:10|543.92|541.12|543.92|541.12|544.04|541.24|543.92|541.12|0
1643697380000|2022-02-01 06:36:20|543.6|540.8|543.7|540.9|543.7|540.9|543.6|540.8|0
1643697390000|2022-02-01 06:36:30|543.6|540.8|543.6|540.8|543.6|540.8|543.6|540.8|0
1643697400000|2022-02-01 06:36:40|543.7|540.9|543.7|540.9|543.7|540.9|543.7|540.9|0
1643697410000|2022-02-01 06:36:50|543.6|540.8|543.6|540.8|543.6|540.8|543.6|540.8|0
1643697420000|2022-02-01 06:37:00|543.7|540.9|543.7|540.9|543.7|540.9|543.7|540.9|0
1643697430000|2022-02-01 06:37:10|543.38|540.58|543.16|540.36|543.38|540.58|543.16|540.36|0
1643697440000|2022-02-01 06:37:20|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1643697450000|2022-02-01 06:37:30|543.38|540.58|543.49|540.69|543.49|540.69|543.38|540.58|0
1643697460000|2022-02-01 06:37:40|543.38|540.58|543.38|540.58|543.38|540.58|543.38|540.58|0
1643697480000|2022-02-01 06:38:00|543.49|540.69|543.38|540.58|543.49|540.69|543.38|540.58|0
1643697490000|2022-02-01 06:38:10|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1643697500000|2022-02-01 06:38:20|543.38|540.58|543.27|540.47|543.38|540.58|543.27|540.47|0
1643697510000|2022-02-01 06:38:30|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1643697520000|2022-02-01 06:38:40|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1643697530000|2022-02-01 06:38:50|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1643697540000|2022-02-01 06:39:00|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1643697550000|2022-02-01 06:39:10|542.95|540.15|542.4|539.6|542.95|540.15|542.4|539.6|0
1643697560000|2022-02-01 06:39:20|542.62|539.82|542.4|539.6|542.73|539.93|542.4|539.6|0
1643697570000|2022-02-01 06:39:30|542.51|539.71|542.4|539.6|542.51|539.71|542.4|539.6|0
1643697580000|2022-02-01 06:39:40|542.51|539.71|542.51|539.71|542.51|539.71|542.4|539.6|0
1643697590000|2022-02-01 06:39:50|542.4|539.6|542.4|539.6|542.4|539.6|542.4|539.6|0
1643697600000|2022-02-01 06:40:00|542.29|539.49|542.18|539.38|542.29|539.49|542.18|539.38|0
1643697610000|2022-02-01 06:40:10|542.62|539.82|542.62|539.82|542.62|539.82|542.62|539.82|0
1643697630000|2022-02-01 06:40:30|542.73|539.93|542.83|540.03|542.83|540.03|542.73|539.93|0
1643697660000|2022-02-01 06:41:00|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1643697680000|2022-02-01 06:41:20|542.95|540.15|542.95|540.15|542.95|540.15|542.95|540.15|0
1643697690000|2022-02-01 06:41:30|542.83|540.03|542.83|540.03|542.83|540.03|542.61|539.81|0
1643697700000|2022-02-01 06:41:40|542.51|539.71|542.4|539.6|542.51|539.71|542.4|539.6|0
1643697730000|2022-02-01 06:42:10|542.51|539.71|542.4|539.6|542.51|539.71|542.4|539.6|0
1643697740000|2022-02-01 06:42:20|542.51|539.71|542.61|539.81|542.61|539.81|542.51|539.71|0
1643697750000|2022-02-01 06:42:30|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1643697760000|2022-02-01 06:42:40|542.61|539.81|542.73|539.93|542.73|539.93|542.61|539.81|0
1643697770000|2022-02-01 06:42:50|542.83|540.03|542.73|539.93|542.83|540.03|542.61|539.81|0
1643697790000|2022-02-01 06:43:10|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1643697810000|2022-02-01 06:43:30|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1643697820000|2022-02-01 06:43:40|542.95|540.15|543.05|540.25|543.05|540.25|542.95|540.15|0
1643697830000|2022-02-01 06:43:50|542.95|540.15|542.83|540.03|542.95|540.15|542.83|540.03|0
1643697840000|2022-02-01 06:44:00|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1643697850000|2022-02-01 06:44:10|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1643697860000|2022-02-01 06:44:20|543.05|540.25|542.95|540.15|543.05|540.25|542.83|540.03|0
1643697870000|2022-02-01 06:44:30|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1643697890000|2022-02-01 06:44:50|542.4|539.6|542.4|539.6|542.61|539.81|542.4|539.6|0
1643697910000|2022-02-01 06:45:10|542.51|539.71|542.51|539.71|542.51|539.71|542.4|539.6|0
1643697920000|2022-02-01 06:45:20|542.4|539.6|542.4|539.6|542.4|539.6|542.4|539.6|0
1643697930000|2022-02-01 06:45:30|542.18|539.38|542.18|539.38|542.18|539.38|542.18|539.38|0
1643697940000|2022-02-01 06:45:40|542.4|539.6|542.4|539.6|542.4|539.6|542.4|539.6|0
1643697950000|2022-02-01 06:45:50|542.51|539.71|542.51|539.71|542.51|539.71|542.51|539.71|0
1643697960000|2022-02-01 06:46:00|542.61|539.81|542.4|539.6|542.61|539.81|542.4|539.6|0
1643697970000|2022-02-01 06:46:10|542.18|539.38|542.18|539.38|542.18|539.38|542.18|539.38|0
1643697980000|2022-02-01 06:46:20|542.29|539.49|542.18|539.38|542.29|539.49|542.18|539.38|0
1643697990000|2022-02-01 06:46:30|542.07|539.27|542.18|539.38|542.18|539.38|542.07|539.27|0
1643698000000|2022-02-01 06:46:40|542.07|539.27|542.29|539.49|542.29|539.49|542.07|539.27|0
1643698010000|2022-02-01 06:46:50|542.4|539.6|542.4|539.6|542.4|539.6|542.4|539.6|0
1643698030000|2022-02-01 06:47:10|542.61|539.81|542.83|540.03|542.83|540.03|542.61|539.81|0
1643698040000|2022-02-01 06:47:20|542.61|539.81|542.83|540.03|542.83|540.03|542.61|539.81|0
1643698070000|2022-02-01 06:47:50|542.94|540.14|542.94|540.14|542.94|540.14|542.94|540.14|0
1643698080000|2022-02-01 06:48:00|543.05|540.25|542.83|540.03|543.05|540.25|542.73|539.93|0
1643698090000|2022-02-01 06:48:10|542.61|539.81|542.61|539.81|542.61|539.81|542.61|539.81|0
1643698100000|2022-02-01 06:48:20|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1643698120000|2022-02-01 06:48:40|542.61|539.81|542.4|539.6|542.73|539.93|542.4|539.6|0
1643698130000|2022-02-01 06:48:50|542.61|539.81|542.61|539.81|542.83|540.03|542.61|539.81|0
1643698150000|2022-02-01 06:49:10|542.83|540.03|542.61|539.81|542.83|540.03|542.61|539.81|0
1643698160000|2022-02-01 06:49:20|542.51|539.71|542.61|539.81|542.61|539.81|542.51|539.71|0
1643698180000|2022-02-01 06:49:40|542.73|539.93|542.83|540.03|542.83|540.03|542.73|539.93|0
1643698240000|2022-02-01 06:50:40|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1643698250000|2022-02-01 06:50:50|542.83|540.03|542.83|540.03|542.83|540.03|542.83|540.03|0
1643698290000|2022-02-01 06:51:30|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1643698320000|2022-02-01 06:52:00|542.83|540.03|542.94|540.14|543.05|540.25|542.83|540.03|0
1643698360000|2022-02-01 06:52:40|542.83|540.03|542.83|540.03|542.83|540.03|542.73|539.93|0
1643698370000|2022-02-01 06:52:50|542.73|539.93|542.83|540.03|542.83|540.03|542.73|539.93|0
1643698380000|2022-02-01 06:53:00|542.73|539.93|542.61|539.81|542.73|539.93|542.61|539.81|0
1643698410000|2022-02-01 06:53:30|541.96|539.16|541.96|539.16|541.96|539.16|541.96|539.16|0
1643698430000|2022-02-01 06:53:50|541.86|539.06|541.96|539.16|541.96|539.16|541.86|539.06|0
1643698440000|2022-02-01 06:54:00|541.74|538.94|541.31|538.51|541.74|538.94|541.31|538.51|0
1643698460000|2022-02-01 06:54:20|541.52|538.72|541.31|538.51|541.52|538.72|541.31|538.51|0
1643698470000|2022-02-01 06:54:30|541.74|538.94|541.31|538.51|541.74|538.94|541.31|538.51|0
1643698480000|2022-02-01 06:54:40|541.52|538.72|541.52|538.72|541.52|538.72|541.52|538.72|0
1643698490000|2022-02-01 06:54:50|541.31|538.51|541.42|538.62|541.42|538.62|541.31|538.51|0
1643698500000|2022-02-01 06:55:00|541.31|538.51|541.31|538.51|541.52|538.72|541.31|538.51|0
1643698510000|2022-02-01 06:55:10|541.42|538.62|541.31|538.51|541.42|538.62|541.31|538.51|0
1643698520000|2022-02-01 06:55:20|541.09|538.29|541.09|538.29|541.31|538.51|541.09|538.29|0
1643698530000|2022-02-01 06:55:30|540.87|538.07|541.09|538.29|541.09|538.29|540.87|538.07|0
1643698540000|2022-02-01 06:55:40|540.87|538.07|540.98|538.18|540.98|538.18|540.87|538.07|0
1643698550000|2022-02-01 06:55:50|540.87|538.07|540.87|538.07|540.87|538.07|540.87|538.07|0
1643698560000|2022-02-01 06:56:00|540.98|538.18|541.09|538.29|541.09|538.29|540.98|538.18|0
1643698570000|2022-02-01 06:56:10|541.31|538.51|541.31|538.51|541.31|538.51|541.31|538.51|0
1643698580000|2022-02-01 06:56:20|541.64|538.84|541.85|539.05|541.85|539.05|541.64|538.84|0
1643698590000|2022-02-01 06:56:30|541.96|539.16|541.52|538.72|541.96|539.16|541.52|538.72|0
1643698610000|2022-02-01 06:56:50|541.64|538.84|541.85|539.05|541.85|539.05|541.64|538.84|0
1643698620000|2022-02-01 06:57:00|541.96|539.16|541.64|538.84|541.96|539.16|541.64|538.84|0
1643698630000|2022-02-01 06:57:10|541.74|538.94|541.85|539.05|541.85|539.05|541.74|538.94|0
1643698640000|2022-02-01 06:57:20|541.74|538.94|541.74|538.94|541.85|539.05|541.74|538.94|0
1643698650000|2022-02-01 06:57:30|541.85|539.05|541.96|539.16|541.96|539.16|541.85|539.05|0
1643698660000|2022-02-01 06:57:40|542.18|539.38|542.18|539.38|542.39|539.59|542.18|539.38|0
1643698670000|2022-02-01 06:57:50|542.29|539.49|542.18|539.38|542.29|539.49|542.18|539.38|0
1643698690000|2022-02-01 06:58:10|542.07|539.27|541.96|539.16|542.07|539.27|541.96|539.16|0
1643698700000|2022-02-01 06:58:20|541.74|538.94|541.74|538.94|541.74|538.94|541.74|538.94|0
1643698710000|2022-02-01 06:58:30|541.52|538.72|541.74|538.94|541.74|538.94|541.52|538.72|0
1643698720000|2022-02-01 06:58:40|541.52|538.72|540.87|538.07|541.52|538.72|540.87|538.07|0
1643698730000|2022-02-01 06:58:50|541.09|538.29|540.87|538.07|541.42|538.62|540.87|538.07|0
1643698740000|2022-02-01 06:59:00|541.09|538.29|541.52|538.72|541.52|538.72|541.09|538.29|0
1643698750000|2022-02-01 06:59:10|541.31|538.51|541.31|538.51|541.31|538.51|541.31|538.51|0
1643698770000|2022-02-01 06:59:30|541.42|538.62|541.09|538.29|541.52|538.72|541.09|538.29|0
1643698780000|2022-02-01 06:59:40|541.2|538.4|541.31|538.51|541.31|538.51|541.2|538.4|0
1643698790000|2022-02-01 06:59:50|541.2|538.4|541.09|538.29|541.2|538.4|541.09|538.29|0
1643698800000|2022-02-01 07:00:00|540.65|537.85|541.74|538.94|541.96|539.16|540.65|537.85|0
1643698810000|2022-02-01 07:00:10|541.64|538.84|541.31|538.51|541.64|538.84|541.31|538.51|0
1643698820000|2022-02-01 07:00:20|541.52|538.72|541.64|538.84|541.64|538.84|541.52|538.72|0
1643698830000|2022-02-01 07:00:30|541.74|538.94|542.18|539.38|542.18|539.38|541.74|538.94|0
1643698840000|2022-02-01 07:00:40|542.07|539.27|541.64|538.84|542.07|539.27|541.64|538.84|0
1643698850000|2022-02-01 07:00:50|541.85|539.05|541.42|538.62|541.85|539.05|541.42|538.62|0
1643698860000|2022-02-01 07:01:00|540.33|537.53|540.44|537.64|540.44|537.64|540.22|537.42|0
1643698870000|2022-02-01 07:01:10|540.33|537.53|539.57|536.77|540.33|537.53|539.57|536.77|0
1643698880000|2022-02-01 07:01:20|539.25|536.45|538.48|535.68|539.25|536.45|538.48|535.68|0
1643698890000|2022-02-01 07:01:30|538.05|535.25|537.94|535.14|538.16|535.36|537.83|535.03|0
1643698900000|2022-02-01 07:01:40|537.83|535.03|538.26|535.46|538.26|535.46|537.83|535.03|0
1643698910000|2022-02-01 07:01:50|538.48|535.68|538.7|535.9|538.7|535.9|538.48|535.68|0
1643698920000|2022-02-01 07:02:00|538.59|535.79|538.7|535.9|538.7|535.9|538.48|535.68|0
1643698930000|2022-02-01 07:02:10|538.81|536.01|538.81|536.01|539.03|536.23|538.81|536.01|0
1643698940000|2022-02-01 07:02:20|538.7|535.9|538.7|535.9|538.81|536.01|538.7|535.9|0
1643698950000|2022-02-01 07:02:30|538.48|535.68|538.48|535.68|538.7|535.9|538.48|535.68|0
1643698960000|2022-02-01 07:02:40|538.81|536.01|538.7|535.9|538.92|536.12|538.7|535.9|0
1643698970000|2022-02-01 07:02:50|538.59|535.79|538.48|535.68|538.7|535.9|538.48|535.68|0
1643698980000|2022-02-01 07:03:00|538.38|535.58|538.26|535.46|538.38|535.58|538.16|535.36|0
1643698990000|2022-02-01 07:03:10|538.38|535.58|538.7|535.9|538.7|535.9|538.38|535.58|0
1643699000000|2022-02-01 07:03:20|538.81|536.01|538.92|536.12|538.92|536.12|538.81|536.01|0
1643699010000|2022-02-01 07:03:30|539.13|536.33|539.13|536.33|539.25|536.45|539.13|536.33|0
1643699020000|2022-02-01 07:03:40|539.03|536.23|538.92|536.12|539.03|536.23|538.92|536.12|0
1643699030000|2022-02-01 07:03:50|539.13|536.33|538.92|536.12|539.25|536.45|538.7|535.9|0
1643699040000|2022-02-01 07:04:00|539.13|536.33|539.03|536.23|539.13|536.33|539.03|536.23|0
1643699050000|2022-02-01 07:04:10|538.92|536.12|538.81|536.01|538.92|536.12|538.7|535.9|0
1643699060000|2022-02-01 07:04:20|538.92|536.12|539.13|536.33|539.13|536.33|538.92|536.12|0
1643699070000|2022-02-01 07:04:30|539.03|536.23|539.03|536.23|539.03|536.23|539.03|536.23|0
1643699080000|2022-02-01 07:04:40|538.92|536.12|539.35|536.55|539.35|536.55|538.92|536.12|0
1643699090000|2022-02-01 07:04:50|539.25|536.45|539.57|536.77|539.68|536.88|539.25|536.45|0
1643699100000|2022-02-01 07:05:00|539.78|536.98|539.57|536.77|539.78|536.98|539.35|536.55|0
1643699110000|2022-02-01 07:05:10|539.35|536.55|539.46|536.66|539.57|536.77|539.35|536.55|0
1643699120000|2022-02-01 07:05:20|539.35|536.55|539.46|536.66|539.57|536.77|539.35|536.55|0
1643699130000|2022-02-01 07:05:30|539.35|536.55|539.35|536.55|539.35|536.55|539.35|536.55|0
1643699140000|2022-02-01 07:05:40|539.13|536.33|539.46|536.66|539.46|536.66|539.13|536.33|0
1643699160000|2022-02-01 07:06:00|539.24|536.44|539.24|536.44|539.46|536.66|539.24|536.44|0
1643699170000|2022-02-01 07:06:10|539.35|536.55|539.13|536.33|539.35|536.55|539.13|536.33|0
1643699180000|2022-02-01 07:06:20|539.35|536.55|538.81|536.01|539.35|536.55|538.81|536.01|0
1643699190000|2022-02-01 07:06:30|538.7|535.9|538.81|536.01|538.81|536.01|538.7|535.9|0
1643699200000|2022-02-01 07:06:40|538.91|536.11|538.81|536.01|538.91|536.11|538.81|536.01|0
1643699210000|2022-02-01 07:06:50|538.48|535.68|538.59|535.79|538.59|535.79|538.48|535.68|0
1643699220000|2022-02-01 07:07:00|538.38|535.58|538.26|535.46|538.38|535.58|538.26|535.46|0
1643699230000|2022-02-01 07:07:10|538.7|535.9|538.7|535.9|538.7|535.9|538.7|535.9|0
1643699240000|2022-02-01 07:07:20|538.81|536.01|538.7|535.9|538.81|536.01|538.59|535.79|0
1643699250000|2022-02-01 07:07:30|538.91|536.11|538.91|536.11|539.03|536.23|538.91|536.11|0
1643699270000|2022-02-01 07:07:50|538.81|536.01|538.26|535.46|538.81|536.01|538.26|535.46|0
1643699280000|2022-02-01 07:08:00|538.16|535.36|538.16|535.36|538.16|535.36|538.16|535.36|0
1643699290000|2022-02-01 07:08:10|538.26|535.46|538.26|535.46|538.26|535.46|538.26|535.46|0
1643699300000|2022-02-01 07:08:20|538.16|535.36|538.38|535.58|538.38|535.58|538.16|535.36|0
1643699310000|2022-02-01 07:08:30|538.26|535.46|538.16|535.36|538.26|535.46|538.16|535.36|0
1643699320000|2022-02-01 07:08:40|538.26|535.46|538.16|535.36|538.26|535.46|538.05|535.25|0
1643699330000|2022-02-01 07:08:50|538.05|535.25|538.05|535.25|538.05|535.25|538.05|535.25|0
1643699340000|2022-02-01 07:09:00|537.83|535.03|537.83|535.03|537.83|535.03|537.83|535.03|0
1643699350000|2022-02-01 07:09:10|537.61|534.81|537.83|535.03|537.83|535.03|537.61|534.81|0
1643699360000|2022-02-01 07:09:20|537.94|535.14|537.94|535.14|538.05|535.25|537.83|535.03|0
1643699370000|2022-02-01 07:09:30|538.05|535.25|537.73|534.93|538.05|535.25|537.73|534.93|0
1643699380000|2022-02-01 07:09:40|537.72|534.92|536.96|534.16|537.72|534.92|536.96|534.16|0
1643699390000|2022-02-01 07:09:50|537.07|534.27|537.18|534.38|537.18|534.38|537.07|534.27|0
1643699400000|2022-02-01 07:10:00|536.96|534.16|536.96|534.16|536.96|534.16|536.74|533.94|0
1643699410000|2022-02-01 07:10:10|536.86|534.06|536.74|533.94|536.86|534.06|536.74|533.94|0
1643699430000|2022-02-01 07:10:30|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1643699440000|2022-02-01 07:10:40|536.31|533.51|536.31|533.51|536.31|533.51|536.31|533.51|0
1643699450000|2022-02-01 07:10:50|536.09|533.29|536.53|533.73|536.53|533.73|536.09|533.29|0
1643699460000|2022-02-01 07:11:00|536.31|533.51|536.21|533.41|536.42|533.62|536.09|533.29|0
1643699470000|2022-02-01 07:11:10|536.09|533.29|535.56|532.76|536.09|533.29|535.44|532.64|0
1643699480000|2022-02-01 07:11:20|535.44|532.64|535.23|532.43|535.44|532.64|535.23|532.43|0
1643699490000|2022-02-01 07:11:30|535.66|532.86|535.23|532.43|535.66|532.86|535.23|532.43|0
1643699500000|2022-02-01 07:11:40|535.01|532.21|534.15|531.35|535.01|532.21|534.15|531.35|0
1643699510000|2022-02-01 07:11:50|534.36|531.56|533.71|530.91|534.36|531.56|533.71|530.91|0
1643699520000|2022-02-01 07:12:00|533.5|530.7|532.2|529.4|533.5|530.7|532.2|529.4|0
1643699530000|2022-02-01 07:12:10|532.31|529.51|532.42|529.62|532.42|529.62|531.98|529.18|0
1643699540000|2022-02-01 07:12:20|532.85|530.05|533.5|530.7|533.5|530.7|532.85|530.05|0
1643699550000|2022-02-01 07:12:30|533.18|530.38|532.74|529.94|533.18|530.38|532.63|529.83|0
1643699560000|2022-02-01 07:12:40|532.85|530.05|532.85|530.05|532.96|530.16|532.85|530.05|0
1643699570000|2022-02-01 07:12:50|532.53|529.73|531.98|529.18|532.53|529.73|531.98|529.18|0
1643699580000|2022-02-01 07:13:00|532.1|529.3|531.98|529.18|532.2|529.4|531.98|529.18|0
1643699590000|2022-02-01 07:13:10|532.63|529.83|533.06|530.26|533.06|530.26|532.63|529.83|0
1643699600000|2022-02-01 07:13:20|532.85|530.05|531.98|529.18|532.85|530.05|531.98|529.18|0
1643699610000|2022-02-01 07:13:30|532.2|529.4|531.98|529.18|532.2|529.4|531.98|529.18|0
1643699620000|2022-02-01 07:13:40|532.2|529.4|532.2|529.4|532.2|529.4|532.1|529.3|0
1643699630000|2022-02-01 07:13:50|532.42|529.62|532.53|529.73|532.63|529.83|532.42|529.62|0
1643699640000|2022-02-01 07:14:00|532.63|529.83|532.63|529.83|532.63|529.83|532.63|529.83|0
1643699650000|2022-02-01 07:14:10|532.85|530.05|532.63|529.83|532.85|530.05|532.63|529.83|0
1643699660000|2022-02-01 07:14:20|532.74|529.94|532.53|529.73|532.74|529.94|532.42|529.62|0
1643699670000|2022-02-01 07:14:30|532.42|529.62|532.85|530.05|532.85|530.05|532.42|529.62|0
1643699680000|2022-02-01 07:14:40|533.06|530.26|532.85|530.05|533.06|530.26|532.85|530.05|0
1643699690000|2022-02-01 07:14:50|533.06|530.26|533.06|530.26|533.06|530.26|533.06|530.26|0
1643699700000|2022-02-01 07:15:00|533.28|530.48|532.96|530.16|533.28|530.48|532.85|530.05|0
1643699710000|2022-02-01 07:15:10|533.28|530.48|533.71|530.91|533.71|530.91|533.28|530.48|0
1643699720000|2022-02-01 07:15:20|533.5|530.7|533.71|530.91|533.71|530.91|533.5|530.7|0
1643699730000|2022-02-01 07:15:30|533.61|530.81|533.18|530.38|533.61|530.81|533.18|530.38|0
1643699740000|2022-02-01 07:15:40|533.28|530.48|533.28|530.48|533.5|530.7|533.28|530.48|0
1643699750000|2022-02-01 07:15:50|533.39|530.59|533.28|530.48|533.39|530.59|533.28|530.48|0
1643699760000|2022-02-01 07:16:00|533.18|530.38|532.96|530.16|533.18|530.38|532.96|530.16|0
1643699770000|2022-02-01 07:16:10|533.06|530.26|532.74|529.94|533.06|530.26|532.74|529.94|0
1643699780000|2022-02-01 07:16:20|532.2|529.4|531.77|528.97|532.2|529.4|531.77|528.97|0
1643699790000|2022-02-01 07:16:30|531.98|529.18|532.2|529.4|532.2|529.4|531.98|529.18|0
1643699800000|2022-02-01 07:16:40|531.98|529.18|531.77|528.97|531.98|529.18|531.77|528.97|0
1643699810000|2022-02-01 07:16:50|531.98|529.18|532.63|529.83|532.63|529.83|531.98|529.18|0
1643699820000|2022-02-01 07:17:00|532.42|529.62|532.42|529.62|532.42|529.62|532.2|529.4|0
1643699830000|2022-02-01 07:17:10|532.41|529.61|532.41|529.61|532.53|529.73|532.41|529.61|0
1643699840000|2022-02-01 07:17:20|532.53|529.73|532.41|529.61|532.63|529.83|532.41|529.61|0
1643699850000|2022-02-01 07:17:30|532.53|529.73|532.74|529.94|532.74|529.94|532.53|529.73|0
1643699860000|2022-02-01 07:17:40|532.85|530.05|532.85|530.05|532.85|530.05|532.85|530.05|0
1643699870000|2022-02-01 07:17:50|533.06|530.26|533.28|530.48|533.28|530.48|533.06|530.26|0
1643699880000|2022-02-01 07:18:00|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1643699890000|2022-02-01 07:18:10|533.5|530.7|533.39|530.59|533.5|530.7|533.39|530.59|0
1643699900000|2022-02-01 07:18:20|533.28|530.48|533.28|530.48|533.28|530.48|533.28|530.48|0
1643699910000|2022-02-01 07:18:30|532.74|529.94|532.85|530.05|532.85|530.05|532.74|529.94|0
1643699920000|2022-02-01 07:18:40|532.41|529.61|532.41|529.61|532.41|529.61|532.41|529.61|0
1643699930000|2022-02-01 07:18:50|532.63|529.83|532.63|529.83|532.63|529.83|532.63|529.83|0
1643699940000|2022-02-01 07:19:00|532.53|529.73|532.53|529.73|532.74|529.94|532.53|529.73|0
1643699950000|2022-02-01 07:19:10|532.63|529.83|532.63|529.83|532.63|529.83|532.63|529.83|0
1643699960000|2022-02-01 07:19:20|532.09|529.29|531.98|529.18|532.09|529.29|531.98|529.18|0
1643699970000|2022-02-01 07:19:30|531.88|529.08|532.2|529.4|532.2|529.4|531.88|529.08|0
1643699980000|2022-02-01 07:19:40|531.98|529.18|532.2|529.4|532.41|529.61|531.98|529.18|0
1643699990000|2022-02-01 07:19:50|532.41|529.61|532.2|529.4|532.53|529.73|532.2|529.4|0
1643700000000|2022-02-01 07:20:00|532.41|529.61|532.53|529.73|532.53|529.73|532.41|529.61|0
1643700010000|2022-02-01 07:20:10|532.63|529.83|532.85|530.05|532.85|530.05|532.63|529.83|0
1643700020000|2022-02-01 07:20:20|532.63|529.83|531.98|529.18|532.63|529.83|531.98|529.18|0
1643700030000|2022-02-01 07:20:30|531.77|528.97|531.66|528.86|531.88|529.08|531.66|528.86|0
1643700040000|2022-02-01 07:20:40|531.77|528.97|532.2|529.4|532.2|529.4|531.77|528.97|0
1643700050000|2022-02-01 07:20:50|532.09|529.29|532.09|529.29|532.09|529.29|532.09|529.29|0
1643700060000|2022-02-01 07:21:00|532.2|529.4|531.98|529.18|532.2|529.4|531.98|529.18|0
1643700080000|2022-02-01 07:21:20|531.88|529.08|531.98|529.18|531.98|529.18|531.88|529.08|0
1643700090000|2022-02-01 07:21:30|532.09|529.29|532.2|529.4|532.2|529.4|532.09|529.29|0
1643700100000|2022-02-01 07:21:40|532.31|529.51|532.2|529.4|532.31|529.51|532.2|529.4|0
1643700110000|2022-02-01 07:21:50|532.31|529.51|532.41|529.61|532.41|529.61|532.31|529.51|0
1643700120000|2022-02-01 07:22:00|532.63|529.83|532.63|529.83|532.63|529.83|532.63|529.83|0
1643700130000|2022-02-01 07:22:10|532.74|529.94|532.85|530.05|532.85|530.05|532.74|529.94|0
1643700140000|2022-02-01 07:22:20|532.63|529.83|532.85|530.05|532.85|530.05|532.41|529.61|0
1643700150000|2022-02-01 07:22:30|533.06|530.26|533.06|530.26|533.28|530.48|532.85|530.05|0
1643700160000|2022-02-01 07:22:40|533.17|530.37|532.85|530.05|533.17|530.37|532.85|530.05|0
1643700170000|2022-02-01 07:22:50|532.96|530.16|533.06|530.26|533.28|530.48|532.96|530.16|0
1643700180000|2022-02-01 07:23:00|533.28|530.48|533.06|530.26|533.28|530.48|533.06|530.26|0
1643700190000|2022-02-01 07:23:10|532.85|530.05|532.85|530.05|533.06|530.26|532.85|530.05|0
1643700200000|2022-02-01 07:23:20|532.63|529.83|532.96|530.16|532.96|530.16|532.63|529.83|0
1643700210000|2022-02-01 07:23:30|533.06|530.26|533.49|530.69|533.49|530.69|533.06|530.26|0
1643700220000|2022-02-01 07:23:40|533.61|530.81|533.28|530.48|533.71|530.91|533.28|530.48|0
1643700230000|2022-02-01 07:23:50|532.85|530.05|532.85|530.05|532.96|530.16|532.85|530.05|0
1643700240000|2022-02-01 07:24:00|532.96|530.16|532.85|530.05|532.96|530.16|532.85|530.05|0
1643700250000|2022-02-01 07:24:10|532.96|530.16|532.96|530.16|532.96|530.16|532.85|530.05|0
1643700260000|2022-02-01 07:24:20|533.06|530.26|532.85|530.05|533.06|530.26|532.85|530.05|0
1643700270000|2022-02-01 07:24:30|533.06|530.26|532.63|529.83|533.06|530.26|532.63|529.83|0
1643700280000|2022-02-01 07:24:40|532.41|529.61|532.31|529.51|532.41|529.61|532.31|529.51|0
1643700290000|2022-02-01 07:24:50|532.2|529.4|531.88|529.08|532.2|529.4|531.88|529.08|0
1643700300000|2022-02-01 07:25:00|532.2|529.4|531.98|529.18|532.2|529.4|531.98|529.18|0
1643700310000|2022-02-01 07:25:10|532.31|529.51|531.98|529.18|532.41|529.61|531.98|529.18|0
1643700320000|2022-02-01 07:25:20|532.09|529.29|531.98|529.18|532.09|529.29|531.98|529.18|0
1643700330000|2022-02-01 07:25:30|532.2|529.4|532.41|529.61|532.41|529.61|532.2|529.4|0
1643700340000|2022-02-01 07:25:40|532.63|529.83|532.53|529.73|532.63|529.83|532.53|529.73|0
1643700350000|2022-02-01 07:25:50|532.41|529.61|532.31|529.51|532.41|529.61|532.2|529.4|0
1643700360000|2022-02-01 07:26:00|532.41|529.61|531.98|529.18|532.41|529.61|531.98|529.18|0
1643700370000|2022-02-01 07:26:10|531.76|528.96|531.23|528.43|531.76|528.96|531.23|528.43|0
1643700380000|2022-02-01 07:26:20|531.55|528.75|532.41|529.61|532.41|529.61|531.55|528.75|0
1643700390000|2022-02-01 07:26:30|532.2|529.4|532.41|529.61|532.41|529.61|532.2|529.4|0
1643700400000|2022-02-01 07:26:40|532.2|529.4|532.41|529.61|532.41|529.61|532.2|529.4|0
1643700410000|2022-02-01 07:26:50|532.53|529.73|533.06|530.26|533.06|530.26|532.53|529.73|0
1643700420000|2022-02-01 07:27:00|532.84|530.04|532.74|529.94|532.84|530.04|532.63|529.83|0
1643700430000|2022-02-01 07:27:10|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1643700440000|2022-02-01 07:27:20|532.63|529.83|532.63|529.83|532.63|529.83|532.63|529.83|0
1643700450000|2022-02-01 07:27:30|532.2|529.4|531.98|529.18|532.2|529.4|531.76|528.96|0
1643700460000|2022-02-01 07:27:40|531.88|529.08|531.98|529.18|531.98|529.18|531.76|528.96|0
1643700470000|2022-02-01 07:27:50|531.76|528.96|531.76|528.96|531.98|529.18|531.76|528.96|0
1643700480000|2022-02-01 07:28:00|531.88|529.08|532.2|529.4|532.2|529.4|531.88|529.08|0
1643700490000|2022-02-01 07:28:10|532.41|529.61|532.31|529.51|532.41|529.61|532.31|529.51|0
1643700500000|2022-02-01 07:28:20|532.41|529.61|532.2|529.4|532.41|529.61|532.2|529.4|0
1643700510000|2022-02-01 07:28:30|532.09|529.29|532.2|529.4|532.2|529.4|531.98|529.18|0
1643700520000|2022-02-01 07:28:40|532.41|529.61|532.41|529.61|532.41|529.61|532.09|529.29|0
1643700530000|2022-02-01 07:28:50|532.2|529.4|532.2|529.4|532.2|529.4|532.2|529.4|0
1643700540000|2022-02-01 07:29:00|532.52|529.72|532.41|529.61|532.52|529.72|532.41|529.61|0
1643700550000|2022-02-01 07:29:10|532.52|529.72|532.31|529.51|532.52|529.72|532.31|529.51|0
1643700560000|2022-02-01 07:29:20|532.41|529.61|532.52|529.72|532.63|529.83|532.31|529.51|0
1643700570000|2022-02-01 07:29:30|532.63|529.83|532.52|529.72|532.63|529.83|532.41|529.61|0
1643700580000|2022-02-01 07:29:40|532.63|529.83|532.63|529.83|532.74|529.94|532.63|529.83|0
1643700590000|2022-02-01 07:29:50|532.52|529.72|532.63|529.83|532.74|529.94|532.52|529.72|0
1643700600000|2022-02-01 07:30:00|532.74|529.94|532.74|529.94|532.74|529.94|532.2|529.4|0
1643700610000|2022-02-01 07:30:10|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1643700620000|2022-02-01 07:30:20|533.17|530.37|533.39|530.59|533.61|530.81|533.17|530.37|0
1643700630000|2022-02-01 07:30:30|533.49|530.69|533.49|530.69|533.71|530.91|533.49|530.69|0
1643700640000|2022-02-01 07:30:40|533.39|530.59|533.28|530.48|533.39|530.59|532.84|530.04|0
1643700650000|2022-02-01 07:30:50|533.39|530.59|533.49|530.69|533.61|530.81|533.39|530.59|0
1643700660000|2022-02-01 07:31:00|533.71|530.91|533.49|530.69|533.71|530.91|533.39|530.59|0
1643700670000|2022-02-01 07:31:10|533.71|530.91|533.61|530.81|533.71|530.91|533.61|530.81|0
1643700680000|2022-02-01 07:31:20|533.71|530.91|533.39|530.59|533.71|530.91|533.39|530.59|0
1643700690000|2022-02-01 07:31:30|533.28|530.48|533.49|530.69|533.49|530.69|533.28|530.48|0
1643700700000|2022-02-01 07:31:40|533.39|530.59|533.6|530.8|533.6|530.8|533.39|530.59|0
1643700710000|2022-02-01 07:31:50|533.71|530.91|533.39|530.59|533.71|530.91|533.39|530.59|0
1643700720000|2022-02-01 07:32:00|533.49|530.69|533.71|530.91|533.71|530.91|533.49|530.69|0
1643700730000|2022-02-01 07:32:10|533.6|530.8|533.71|530.91|533.71|530.91|533.6|530.8|0
1643700740000|2022-02-01 07:32:20|533.6|530.8|533.49|530.69|533.6|530.8|533.49|530.69|0
1643700750000|2022-02-01 07:32:30|533.28|530.48|533.28|530.48|533.28|530.48|533.28|530.48|0
1643700760000|2022-02-01 07:32:40|533.39|530.59|533.49|530.69|533.49|530.69|533.28|530.48|0
1643700770000|2022-02-01 07:32:50|533.28|530.48|533.06|530.26|533.49|530.69|533.06|530.26|0
1643700780000|2022-02-01 07:33:00|532.63|529.83|532.74|529.94|532.84|530.04|532.63|529.83|0
1643700790000|2022-02-01 07:33:10|532.63|529.83|532.63|529.83|532.63|529.83|532.41|529.61|0
1643700800000|2022-02-01 07:33:20|532.31|529.51|532.74|529.94|532.74|529.94|532.31|529.51|0
1643700810000|2022-02-01 07:33:30|532.52|529.72|532.52|529.72|532.52|529.72|532.52|529.72|0
1643700820000|2022-02-01 07:33:40|532.63|529.83|532.63|529.83|532.63|529.83|532.41|529.61|0
1643700840000|2022-02-01 07:34:00|532.52|529.72|532.52|529.72|532.52|529.72|532.52|529.72|0
1643700850000|2022-02-01 07:34:10|532.31|529.51|532.41|529.61|532.41|529.61|532.31|529.51|0
1643700860000|2022-02-01 07:34:20|532.63|529.83|532.84|530.04|533.06|530.26|532.63|529.83|0
1643700870000|2022-02-01 07:34:30|532.74|529.94|532.74|529.94|532.74|529.94|532.63|529.83|0
1643700880000|2022-02-01 07:34:40|532.84|530.04|532.84|530.04|532.84|530.04|532.74|529.94|0
1643700890000|2022-02-01 07:34:50|533.06|530.26|533.28|530.48|533.28|530.48|533.06|530.26|0
1643700900000|2022-02-01 07:35:00|533.06|530.26|533.49|530.69|533.49|530.69|533.06|530.26|0
1643700930000|2022-02-01 07:35:30|533.28|530.48|533.39|530.59|533.39|530.59|533.28|530.48|0
1643700940000|2022-02-01 07:35:40|533.49|530.69|533.28|530.48|533.49|530.69|533.28|530.48|0
1643700950000|2022-02-01 07:35:50|533.49|530.69|532.84|530.04|533.49|530.69|532.84|530.04|0
1643700960000|2022-02-01 07:36:00|532.74|529.94|533.49|530.69|533.49|530.69|532.74|529.94|0
1643700970000|2022-02-01 07:36:10|533.6|530.8|533.71|530.91|533.71|530.91|533.49|530.69|0
1643700990000|2022-02-01 07:36:30|533.49|530.69|533.71|530.91|533.71|530.91|533.49|530.69|0
1643701000000|2022-02-01 07:36:40|533.49|530.69|533.71|530.91|533.71|530.91|533.49|530.69|0
1643701020000|2022-02-01 07:37:00|533.49|530.69|533.49|530.69|533.49|530.69|533.49|530.69|0
1643701030000|2022-02-01 07:37:10|533.6|530.8|533.6|530.8|533.6|530.8|533.6|530.8|0
1643701040000|2022-02-01 07:37:20|533.71|530.91|533.71|530.91|533.71|530.91|533.6|530.8|0
1643701050000|2022-02-01 07:37:30|533.27|530.47|533.27|530.47|533.27|530.47|533.27|530.47|0
1643701060000|2022-02-01 07:37:40|533.06|530.26|533.06|530.26|533.06|530.26|533.06|530.26|0
1643701070000|2022-02-01 07:37:50|532.84|530.04|532.95|530.15|532.95|530.15|532.84|530.04|0
1643701080000|2022-02-01 07:38:00|533.06|530.26|533.06|530.26|533.27|530.47|533.06|530.26|0
1643701090000|2022-02-01 07:38:10|533.17|530.37|533.17|530.37|533.17|530.37|533.17|530.37|0
1643701100000|2022-02-01 07:38:20|533.39|530.59|533.27|530.47|533.49|530.69|533.27|530.47|0
1643701110000|2022-02-01 07:38:30|533.49|530.69|533.06|530.26|533.49|530.69|533.06|530.26|0
1643701120000|2022-02-01 07:38:40|533.27|530.47|533.49|530.69|533.49|530.69|533.27|530.47|0
1643701130000|2022-02-01 07:38:50|533.6|530.8|533.6|530.8|533.6|530.8|533.49|530.69|0
1643701140000|2022-02-01 07:39:00|533.49|530.69|533.49|530.69|533.49|530.69|533.49|530.69|0
1643701150000|2022-02-01 07:39:10|533.27|530.47|533.49|530.69|533.49|530.69|533.27|530.47|0
1643701160000|2022-02-01 07:39:20|533.27|530.47|533.27|530.47|533.39|530.59|533.27|530.47|0
1643701170000|2022-02-01 07:39:30|532.95|530.15|533.17|530.37|533.17|530.37|532.95|530.15|0
1643701180000|2022-02-01 07:39:40|533.06|530.26|533.27|530.47|533.27|530.47|533.06|530.26|0
1643701190000|2022-02-01 07:39:50|532.84|530.04|533.27|530.47|533.27|530.47|532.84|530.04|0
1643701200000|2022-02-01 07:40:00|533.06|530.26|532.95|530.15|533.06|530.26|532.84|530.04|0
1643701210000|2022-02-01 07:40:10|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1643701220000|2022-02-01 07:40:20|532.95|530.15|533.06|530.26|533.06|530.26|532.95|530.15|0
1643701230000|2022-02-01 07:40:30|533.27|530.47|533.27|530.47|533.27|530.47|533.06|530.26|0
1643701240000|2022-02-01 07:40:40|533.39|530.59|533.39|530.59|533.39|530.59|533.39|530.59|0
1643701250000|2022-02-01 07:40:50|533.49|530.69|533.49|530.69|533.49|530.69|533.39|530.59|0
1643701260000|2022-02-01 07:41:00|533.27|530.47|533.27|530.47|533.39|530.59|533.27|530.47|0
1643701270000|2022-02-01 07:41:10|533.17|530.37|533.06|530.26|533.17|530.37|533.06|530.26|0
1643701280000|2022-02-01 07:41:20|533.17|530.37|533.17|530.37|533.17|530.37|533.17|530.37|0
1643701290000|2022-02-01 07:41:30|533.06|530.26|533.17|530.37|533.17|530.37|532.95|530.15|0
1643701300000|2022-02-01 07:41:40|533.27|530.47|533.49|530.69|533.49|530.69|533.27|530.47|0
1643701310000|2022-02-01 07:41:50|533.71|530.91|533.49|530.69|533.71|530.91|533.49|530.69|0
1643701320000|2022-02-01 07:42:00|533.6|530.8|533.6|530.8|533.6|530.8|533.49|530.69|0
1643701330000|2022-02-01 07:42:10|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1643701350000|2022-02-01 07:42:30|533.92|531.12|533.92|531.12|533.92|531.12|533.92|531.12|0
1643701360000|2022-02-01 07:42:40|534.14|531.34|533.82|531.02|534.14|531.34|533.82|531.02|0
1643701370000|2022-02-01 07:42:50|533.49|530.69|533.92|531.12|533.92|531.12|533.39|530.59|0
1643701380000|2022-02-01 07:43:00|533.71|530.91|533.82|531.02|533.82|531.02|533.71|530.91|0
1643701390000|2022-02-01 07:43:10|533.92|531.12|532.63|529.83|533.92|531.12|532.63|529.83|0
1643701400000|2022-02-01 07:43:20|533.06|530.26|533.06|530.26|533.06|530.26|533.06|530.26|0
1643701410000|2022-02-01 07:43:30|532.84|530.04|533.49|530.69|533.49|530.69|532.84|530.04|0
1643701420000|2022-02-01 07:43:40|533.17|530.37|533.39|530.59|533.39|530.59|533.17|530.37|0
1643701430000|2022-02-01 07:43:50|533.27|530.47|533.49|530.69|533.49|530.69|533.17|530.37|0
1643701440000|2022-02-01 07:44:00|533.71|530.91|534.03|531.23|534.03|531.23|533.71|530.91|0
1643701450000|2022-02-01 07:44:10|533.92|531.12|533.92|531.12|533.92|531.12|533.92|531.12|0
1643701460000|2022-02-01 07:44:20|533.71|530.91|533.71|530.91|533.71|530.91|533.71|530.91|0
1643701470000|2022-02-01 07:44:30|533.92|531.12|533.92|531.12|533.92|531.12|533.92|531.12|0
1643701480000|2022-02-01 07:44:40|533.71|530.91|533.49|530.69|533.71|530.91|533.49|530.69|0
1643701490000|2022-02-01 07:44:50|533.71|530.91|533.92|531.12|534.14|531.34|533.71|530.91|0
1643701500000|2022-02-01 07:45:00|533.71|530.91|534.25|531.45|534.25|531.45|533.71|530.91|0
1643701510000|2022-02-01 07:45:10|534.14|531.34|534.35|531.55|534.35|531.55|533.92|531.12|0
1643701520000|2022-02-01 07:45:20|534.79|531.99|535.44|532.64|535.44|532.64|534.79|531.99|0
1643701530000|2022-02-01 07:45:30|535.55|532.75|535.87|533.07|535.87|533.07|535.55|532.75|0
1643701540000|2022-02-01 07:45:40|535.65|532.85|535.44|532.64|535.65|532.85|535.44|532.64|0
1643701550000|2022-02-01 07:45:50|534.9|532.1|535.22|532.42|535.22|532.42|534.79|531.99|0
1643701560000|2022-02-01 07:46:00|535|532.2|534.57|531.77|535|532.2|534.57|531.77|0
1643701570000|2022-02-01 07:46:10|534.35|531.55|533.71|530.91|534.35|531.55|533.71|530.91|0
1643701580000|2022-02-01 07:46:20|533.82|531.02|533.49|530.69|533.82|531.02|533.49|530.69|0
1643701590000|2022-02-01 07:46:30|533.39|530.59|533.27|530.47|533.39|530.59|533.27|530.47|0
1643701600000|2022-02-01 07:46:40|533.71|530.91|533.49|530.69|533.71|530.91|533.39|530.59|0
1643701610000|2022-02-01 07:46:50|533.39|530.59|533.71|530.91|533.71|530.91|533.39|530.59|0
1643701630000|2022-02-01 07:47:10|533.92|531.12|533.49|530.69|533.92|531.12|533.49|530.69|0
1643701640000|2022-02-01 07:47:20|533.27|530.47|533.27|530.47|533.27|530.47|533.27|530.47|0
1643701650000|2022-02-01 07:47:30|533.06|530.26|532.62|529.82|533.06|530.26|532.62|529.82|0
1643701660000|2022-02-01 07:47:40|532.41|529.61|532.41|529.61|532.62|529.82|532.41|529.61|0
1643701670000|2022-02-01 07:47:50|532.62|529.82|533.71|530.91|533.71|530.91|532.62|529.82|0
1643701680000|2022-02-01 07:48:00|533.49|530.69|533.71|530.91|533.92|531.12|533.49|530.69|0
1643701690000|2022-02-01 07:48:10|533.49|530.69|533.38|530.58|533.49|530.69|533.27|530.47|0
1643701700000|2022-02-01 07:48:20|533.17|530.37|533.06|530.26|533.27|530.47|533.06|530.26|0
1643701710000|2022-02-01 07:48:30|533.27|530.47|532.84|530.04|533.27|530.47|532.84|530.04|0
1643701720000|2022-02-01 07:48:40|532.52|529.72|532.19|529.39|532.52|529.72|532.19|529.39|0
1643701730000|2022-02-01 07:48:50|531.76|528.96|531.87|529.07|531.87|529.07|531.76|528.96|0
1643701740000|2022-02-01 07:49:00|531.98|529.18|531.87|529.07|531.98|529.18|531.87|529.07|0
1643701750000|2022-02-01 07:49:10|531.98|529.18|531.66|528.86|531.98|529.18|531.66|528.86|0
1643701760000|2022-02-01 07:49:20|531.76|528.96|532.19|529.39|532.41|529.61|531.76|528.96|0
1643701770000|2022-02-01 07:49:30|532.3|529.5|532.41|529.61|532.41|529.61|532.19|529.39|0
1643701780000|2022-02-01 07:49:40|532.52|529.72|532.62|529.82|532.62|529.82|532.41|529.61|0
1643701790000|2022-02-01 07:49:50|532.52|529.72|532.62|529.82|532.62|529.82|532.41|529.61|0
1643701800000|2022-02-01 07:50:00|532.41|529.61|532.62|529.82|532.62|529.82|532.41|529.61|0
1643701810000|2022-02-01 07:50:10|532.52|529.72|532.62|529.82|532.62|529.82|532.52|529.72|0
1643701820000|2022-02-01 07:50:20|532.84|530.04|532.95|530.15|532.95|530.15|532.74|529.94|0
1643701830000|2022-02-01 07:50:30|532.84|530.04|532.62|529.82|532.84|530.04|532.62|529.82|0
1643701840000|2022-02-01 07:50:40|532.84|530.04|532.84|530.04|532.84|530.04|532.84|530.04|0
1643701850000|2022-02-01 07:50:50|533.06|530.26|533.06|530.26|533.06|530.26|532.95|530.15|0
1643701860000|2022-02-01 07:51:00|533.17|530.37|533.27|530.47|533.27|530.47|533.17|530.37|0
1643701870000|2022-02-01 07:51:10|533.49|530.69|533.6|530.8|533.6|530.8|533.49|530.69|0
1643701880000|2022-02-01 07:51:20|533.38|530.58|533.92|531.12|533.92|531.12|533.38|530.58|0
1643701890000|2022-02-01 07:51:30|533.82|531.02|533.92|531.12|533.92|531.12|533.82|531.02|0
1643701900000|2022-02-01 07:51:40|534.03|531.23|534.25|531.45|534.35|531.55|534.03|531.23|0
1643701910000|2022-02-01 07:51:50|534.57|531.77|534.57|531.77|534.79|531.99|534.57|531.77|0
1643701920000|2022-02-01 07:52:00|534.79|531.99|535.22|532.42|535.22|532.42|534.79|531.99|0
1643701930000|2022-02-01 07:52:10|535.65|532.85|535.98|533.18|536.2|533.4|535.65|532.85|0
1643701940000|2022-02-01 07:52:20|536.3|533.5|536.41|533.61|536.41|533.61|536.09|533.29|0
1643701950000|2022-02-01 07:52:30|536.52|533.72|536.3|533.5|536.52|533.72|536.3|533.5|0
1643701960000|2022-02-01 07:52:40|536.41|533.61|536.3|533.5|536.41|533.61|536.3|533.5|0
1643701970000|2022-02-01 07:52:50|536.52|533.72|536.3|533.5|536.52|533.72|536.3|533.5|0
1643701980000|2022-02-01 07:53:00|536.41|533.61|536.2|533.4|536.52|533.72|536.2|533.4|0
1643701990000|2022-02-01 07:53:10|536.3|533.5|536.52|533.72|536.52|533.72|536.09|533.29|0
1643702000000|2022-02-01 07:53:20|536.41|533.61|536.74|533.94|536.74|533.94|536.41|533.61|0
1643702010000|2022-02-01 07:53:30|536.85|534.05|537.28|534.48|537.28|534.48|536.85|534.05|0
1643702020000|2022-02-01 07:53:40|537.5|534.7|537.6|534.8|537.6|534.8|537.28|534.48|0
1643702030000|2022-02-01 07:53:50|537.82|535.02|538.04|535.24|538.04|535.24|537.82|535.02|0
1643702040000|2022-02-01 07:54:00|537.82|535.02|538.15|535.35|538.15|535.35|537.82|535.02|0
1643702050000|2022-02-01 07:54:10|538.47|535.67|538.37|535.57|538.47|535.67|538.15|535.35|0
1643702060000|2022-02-01 07:54:20|538.25|535.45|538.15|535.35|538.25|535.45|538.15|535.35|0
1643702070000|2022-02-01 07:54:30|538.04|535.24|538.25|535.45|538.25|535.45|538.04|535.24|0
1643702080000|2022-02-01 07:54:40|538.37|535.57|538.15|535.35|538.37|535.57|538.15|535.35|0
1643702090000|2022-02-01 07:54:50|538.04|535.24|537.71|534.91|538.04|535.24|537.71|534.91|0
1643702100000|2022-02-01 07:55:00|537.5|534.7|537.39|534.59|537.6|534.8|537.39|534.59|0
1643702110000|2022-02-01 07:55:10|537.6|534.8|537.5|534.7|537.6|534.8|537.5|534.7|0
1643702120000|2022-02-01 07:55:20|537.39|534.59|537.17|534.37|537.39|534.59|537.17|534.37|0
1643702130000|2022-02-01 07:55:30|537.5|534.7|537.17|534.37|537.5|534.7|536.95|534.15|0
1643702140000|2022-02-01 07:55:40|537.5|534.7|537.38|534.58|537.6|534.8|537.38|534.58|0
1643702150000|2022-02-01 07:55:50|537.6|534.8|537.71|534.91|537.71|534.91|537.6|534.8|0
1643702160000|2022-02-01 07:56:00|537.82|535.02|537.28|534.48|537.82|535.02|537.06|534.26|0
1643702170000|2022-02-01 07:56:10|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1643702180000|2022-02-01 07:56:20|537.5|534.7|537.6|534.8|537.6|534.8|537.5|534.7|0
1643702190000|2022-02-01 07:56:30|537.38|534.58|537.17|534.37|537.5|534.7|537.17|534.37|0
1643702200000|2022-02-01 07:56:40|536.95|534.15|537.06|534.26|537.06|534.26|536.95|534.15|0
1643702210000|2022-02-01 07:56:50|536.95|534.15|537.17|534.37|537.17|534.37|536.95|534.15|0
1643702220000|2022-02-01 07:57:00|537.28|534.48|537.06|534.26|537.28|534.48|537.06|534.26|0
1643702230000|2022-02-01 07:57:10|536.95|534.15|537.06|534.26|537.17|534.37|536.95|534.15|0
1643702240000|2022-02-01 07:57:20|537.17|534.37|536.95|534.15|537.17|534.37|536.95|534.15|0
1643702250000|2022-02-01 07:57:30|537.06|534.26|537.06|534.26|537.38|534.58|537.06|534.26|0
1643702260000|2022-02-01 07:57:40|537.17|534.37|537.17|534.37|537.17|534.37|537.17|534.37|0
1643702270000|2022-02-01 07:57:50|537.06|534.26|536.95|534.15|537.17|534.37|536.95|534.15|0
1643702290000|2022-02-01 07:58:10|536.85|534.05|536.73|533.93|536.85|534.05|536.73|533.93|0
1643702300000|2022-02-01 07:58:20|536.08|533.28|536.63|533.83|536.63|533.83|536.08|533.28|0
1643702310000|2022-02-01 07:58:30|536.73|533.93|536.95|534.15|536.95|534.15|536.73|533.93|0
1643702320000|2022-02-01 07:58:40|536.85|534.05|536.73|533.93|536.85|534.05|536.73|533.93|0
1643702330000|2022-02-01 07:58:50|536.85|534.05|536.73|533.93|536.95|534.15|536.73|533.93|0
1643702340000|2022-02-01 07:59:00|536.85|534.05|536.85|534.05|536.85|534.05|536.85|534.05|0
1643702350000|2022-02-01 07:59:10|537.17|534.37|537.6|534.8|537.6|534.8|537.17|534.37|0
1643702360000|2022-02-01 07:59:20|537.28|534.48|537.38|534.58|537.5|534.7|537.28|534.48|0
1643702370000|2022-02-01 07:59:30|537.17|534.37|536.95|534.15|537.17|534.37|536.95|534.15|0
1643702380000|2022-02-01 07:59:40|536.73|533.93|536.85|534.05|536.95|534.15|536.73|533.93|0
1643702390000|2022-02-01 07:59:50|536.73|533.93|536.3|533.5|536.85|534.05|536.3|533.5|0
1643702400000|2022-02-01 08:00:00|536.95|534.15|536.3|533.5|536.95|534.15|536.08|533.28|0
1643702410000|2022-02-01 08:00:10|537.17|534.37|535.55|532.75|537.17|534.37|535.55|532.75|0
1643702420000|2022-02-01 08:00:20|535.65|532.85|535.65|532.85|535.76|532.96|535.55|532.75|0
1643702430000|2022-02-01 08:00:30|534.68|531.88|535.87|533.07|535.87|533.07|534.68|531.88|0
1643702440000|2022-02-01 08:00:40|535.98|533.18|535.65|532.85|536.3|533.5|535.55|532.75|0
1643702450000|2022-02-01 08:00:50|536.08|533.28|536.52|533.72|536.52|533.72|535.98|533.18|0
1643702460000|2022-02-01 08:01:00|537.71|534.91|538.58|535.78|539.12|536.32|537.71|534.91|0
1643702470000|2022-02-01 08:01:10|538.47|535.67|538.58|535.78|539.34|536.54|538.47|535.67|0
1643702480000|2022-02-01 08:01:20|537.93|535.13|537.38|534.58|538.25|535.45|537.38|534.58|0
1643702490000|2022-02-01 08:01:30|537.6|534.8|536.95|534.15|537.6|534.8|536.95|534.15|0
1643702500000|2022-02-01 08:01:40|536.08|533.28|535.55|532.75|536.08|533.28|535.55|532.75|0
1643702510000|2022-02-01 08:01:50|535.22|532.42|535.22|532.42|535.76|532.96|535.22|532.42|0
1643702520000|2022-02-01 08:02:00|534.78|531.98|534.35|531.55|534.78|531.98|534.13|531.33|0
1643702530000|2022-02-01 08:02:10|534.13|531.33|533.49|530.69|534.35|531.55|533.49|530.69|0
1643702540000|2022-02-01 08:02:20|533.27|530.47|533.7|530.9|533.7|530.9|533.27|530.47|0
1643702550000|2022-02-01 08:02:30|533.6|530.8|533.49|530.69|534.35|531.55|533.49|530.69|0
1643702560000|2022-02-01 08:02:40|533.38|530.58|533.7|530.9|533.7|530.9|533.38|530.58|0
1643702570000|2022-02-01 08:02:50|533.49|530.69|533.92|531.12|534.57|531.77|533.49|530.69|0
1643702580000|2022-02-01 08:03:00|533.81|531.01|533.92|531.12|534.35|531.55|533.81|531.01|0
1643702590000|2022-02-01 08:03:10|533.7|530.9|534.13|531.33|534.13|531.33|533.7|530.9|0
1643702600000|2022-02-01 08:03:20|533.81|531.01|533.81|531.01|533.81|531.01|533.49|530.69|0
1643702610000|2022-02-01 08:03:30|533.7|530.9|533.7|530.9|533.7|530.9|533.7|530.9|0
1643702620000|2022-02-01 08:03:40|533.49|530.69|533.27|530.47|533.49|530.69|533.27|530.47|0
1643702630000|2022-02-01 08:03:50|533.05|530.25|533.05|530.25|533.05|530.25|532.84|530.04|0
1643702640000|2022-02-01 08:04:00|532.95|530.15|533.27|530.47|533.27|530.47|532.62|529.82|0
1643702660000|2022-02-01 08:04:20|533.48|530.68|534.25|531.45|534.25|531.45|533.48|530.68|0
1643702670000|2022-02-01 08:04:30|533.92|531.12|534.03|531.23|534.03|531.23|533.92|531.12|0
1643702680000|2022-02-01 08:04:40|533.92|531.12|534.03|531.23|534.25|531.45|533.7|530.9|0
1643702690000|2022-02-01 08:04:50|533.7|530.9|533.05|530.25|533.7|530.9|533.05|530.25|0
1643702700000|2022-02-01 08:05:00|532.54|530.34|532.75|530.55|532.75|530.55|532.54|530.34|0
1643702710000|2022-02-01 08:05:10|533.73|531.53|533.3|531.1|533.73|531.53|533.3|531.1|0
1643702720000|2022-02-01 08:05:20|532.75|530.55|532.65|530.45|532.97|530.77|532.65|530.45|0
1643702730000|2022-02-01 08:05:30|532.54|530.34|531.89|529.69|532.54|530.34|531.89|529.69|0
1643702740000|2022-02-01 08:05:40|531.67|529.47|531.46|529.26|531.67|529.47|531.46|529.26|0
1643702750000|2022-02-01 08:05:50|531.78|529.58|531.46|529.26|531.89|529.69|531.46|529.26|0
1643702760000|2022-02-01 08:06:00|531.78|529.58|531.78|529.58|532|529.8|531.78|529.58|0
1643702770000|2022-02-01 08:06:10|531.89|529.69|531.67|529.47|532|529.8|531.67|529.47|0
1643702780000|2022-02-01 08:06:20|532.1|529.9|531.67|529.47|532.1|529.9|531.67|529.47|0
1643702790000|2022-02-01 08:06:30|531.78|529.58|531.89|529.69|531.89|529.69|531.78|529.58|0
1643702800000|2022-02-01 08:06:40|531.67|529.47|531.67|529.47|531.78|529.58|531.67|529.47|0
1643702810000|2022-02-01 08:06:50|531.89|529.69|532.43|530.23|532.43|530.23|531.67|529.47|0
1643702820000|2022-02-01 08:07:00|532.1|529.9|532.43|530.23|532.54|530.34|532.1|529.9|0
1643702830000|2022-02-01 08:07:10|532.54|530.34|532.32|530.12|532.54|530.34|532.1|529.9|0
1643702840000|2022-02-01 08:07:20|532.54|530.34|532.54|530.34|532.75|530.55|532.54|530.34|0
1643702850000|2022-02-01 08:07:30|532.65|530.45|532.75|530.55|532.75|530.55|532.65|530.45|0
1643702860000|2022-02-01 08:07:40|532.97|530.77|532.86|530.66|532.97|530.77|532.54|530.34|0
1643702870000|2022-02-01 08:07:50|532.32|530.12|532.43|530.23|532.54|530.34|532.32|530.12|0
1643702880000|2022-02-01 08:08:00|532.1|529.9|531.46|529.26|532.1|529.9|531.46|529.26|0
1643702890000|2022-02-01 08:08:10|531.67|529.47|531.89|529.69|531.89|529.69|531.67|529.47|0
1643702900000|2022-02-01 08:08:20|531.78|529.58|531.46|529.26|531.78|529.58|531.46|529.26|0
1643702910000|2022-02-01 08:08:30|531.45|529.25|530.16|527.96|531.45|529.25|530.16|527.96|0
1643702920000|2022-02-01 08:08:40|529.51|527.31|527.79|525.59|529.51|527.31|527.57|525.37|0
1643702930000|2022-02-01 08:08:50|527.57|525.37|528.65|526.45|528.65|526.45|527.57|525.37|0
1643702940000|2022-02-01 08:09:00|528.33|526.13|528|525.8|528.33|526.13|527.9|525.7|0
1643702950000|2022-02-01 08:09:10|527.79|525.59|527.79|525.59|528|525.8|527.68|525.48|0
1643702960000|2022-02-01 08:09:20|527.68|525.48|527.36|525.16|527.68|525.48|527.36|525.16|0
1643702970000|2022-02-01 08:09:30|527.14|524.94|526.93|524.73|527.14|524.94|526.93|524.73|0
1643702980000|2022-02-01 08:09:40|526.71|524.51|526.71|524.51|526.71|524.51|526.71|524.51|0
1643702990000|2022-02-01 08:09:50|527.04|524.84|526.82|524.62|527.04|524.84|526.71|524.51|0
1643703000000|2022-02-01 08:10:00|526.71|524.51|526.5|524.3|526.82|524.62|526.5|524.3|0
1643703010000|2022-02-01 08:10:10|525.85|523.65|525.42|523.22|525.85|523.65|525.42|523.22|0
1643703020000|2022-02-01 08:10:20|525.63|523.43|525.2|523|525.63|523.43|525.2|523|0
1643703030000|2022-02-01 08:10:30|525.1|522.9|524.56|522.36|525.1|522.9|524.56|522.36|0
1643703040000|2022-02-01 08:10:40|524.34|522.14|524.34|522.14|524.34|522.14|524.13|521.93|0
1643703050000|2022-02-01 08:10:50|524.56|522.36|524.56|522.36|524.56|522.36|524.56|522.36|0
1643703060000|2022-02-01 08:11:00|524.67|522.47|524.77|522.57|524.89|522.69|524.46|522.26|0
1643703070000|2022-02-01 08:11:10|524.56|522.36|524.77|522.57|524.77|522.57|524.56|522.36|0
1643703080000|2022-02-01 08:11:20|524.46|522.26|524.77|522.57|524.77|522.57|524.34|522.14|0
1643703090000|2022-02-01 08:11:30|524.99|522.79|524.67|522.47|524.99|522.79|524.67|522.47|0
1643703100000|2022-02-01 08:11:40|524.77|522.57|524.56|522.36|524.77|522.57|524.56|522.36|0
1643703110000|2022-02-01 08:11:50|524.67|522.47|524.56|522.36|524.99|522.79|524.56|522.36|0
1643703120000|2022-02-01 08:12:00|524.34|522.14|525.32|523.12|525.32|523.12|524.24|522.04|0
1643703130000|2022-02-01 08:12:10|525.2|523|525.1|522.9|525.2|523|524.99|522.79|0
1643703140000|2022-02-01 08:12:20|525.2|523|524.89|522.69|525.2|523|524.77|522.57|0
1643703150000|2022-02-01 08:12:30|524.77|522.57|524.67|522.47|524.77|522.57|524.56|522.36|0
1643703160000|2022-02-01 08:12:40|524.99|522.79|524.89|522.69|524.99|522.79|524.89|522.69|0
1643703170000|2022-02-01 08:12:50|525.49|523.29|525.6|523.4|525.6|523.4|525.49|523.29|0
1643703180000|2022-02-01 08:13:00|525.38|523.18|525.49|523.29|525.49|523.29|525.17|522.97|0
1643703190000|2022-02-01 08:13:10|525.38|523.18|525.17|522.97|525.38|523.18|524.95|522.75|0
1643703200000|2022-02-01 08:13:20|525.28|523.08|525.17|522.97|525.28|523.08|525.17|522.97|0
1643703210000|2022-02-01 08:13:30|525.6|523.4|524.89|522.69|525.6|523.4|524.79|522.59|0
1643703220000|2022-02-01 08:13:40|525.01|522.81|525.44|523.24|525.44|523.24|525.01|522.81|0
1643703230000|2022-02-01 08:13:50|525.32|523.12|524.89|522.69|525.32|523.12|524.89|522.69|0
1643703240000|2022-02-01 08:14:00|525.11|522.91|525.32|523.12|525.54|523.34|525.11|522.91|0
1643703250000|2022-02-01 08:14:10|525.44|523.24|525.11|522.91|525.54|523.34|525.11|522.91|0
1643703260000|2022-02-01 08:14:20|524.68|522.48|524.68|522.48|524.68|522.48|524.46|522.26|0
1643703270000|2022-02-01 08:14:30|524.25|522.05|524.14|521.94|524.25|522.05|524.03|521.83|0
1643703280000|2022-02-01 08:14:40|524.03|521.83|524.46|522.26|524.46|522.26|523.93|521.73|0
1643703290000|2022-02-01 08:14:50|524.36|522.16|524.79|522.59|524.89|522.69|524.36|522.16|0
1643703300000|2022-02-01 08:15:00|524.68|522.48|524.46|522.26|524.68|522.48|524.46|522.26|0
1643703310000|2022-02-01 08:15:10|524.14|521.94|523.93|521.73|524.14|521.94|523.93|521.73|0
1643703320000|2022-02-01 08:15:20|525.11|522.91|525.01|522.81|525.11|522.91|524.79|522.59|0
1643703330000|2022-02-01 08:15:30|525.11|522.91|525.32|523.12|525.32|523.12|525.11|522.91|0
1643703340000|2022-02-01 08:15:40|525.44|523.24|525.76|523.56|525.87|523.67|525.44|523.24|0
1643703350000|2022-02-01 08:15:50|525.65|523.45|526.4|524.2|526.4|524.2|525.65|523.45|0
1643703360000|2022-02-01 08:16:00|526.3|524.1|526.19|523.99|526.3|524.1|526.19|523.99|0
1643703370000|2022-02-01 08:16:10|526.4|524.2|525.87|523.67|526.4|524.2|525.75|523.55|0
1643703380000|2022-02-01 08:16:20|525.97|523.77|525.97|523.77|526.08|523.88|525.97|523.77|0
1643703390000|2022-02-01 08:16:30|526.08|523.88|527.48|525.28|527.48|525.28|526.08|523.88|0
1643703400000|2022-02-01 08:16:40|527.16|524.96|527.91|525.71|527.91|525.71|527.16|524.96|0
1643703410000|2022-02-01 08:16:50|527.81|525.61|527.59|525.39|527.81|525.61|527.59|525.39|0
1643703420000|2022-02-01 08:17:00|527.48|525.28|527.05|524.85|527.48|525.28|527.05|524.85|0
1643703430000|2022-02-01 08:17:10|527.7|525.5|527.91|525.71|527.91|525.71|527.7|525.5|0
1643703440000|2022-02-01 08:17:20|527.7|525.5|527.48|525.28|527.7|525.5|527.48|525.28|0
1643703450000|2022-02-01 08:17:30|527.7|525.5|527.81|525.61|527.81|525.61|527.59|525.39|0
1643703460000|2022-02-01 08:17:40|527.7|525.5|528.24|526.04|528.34|526.14|527.7|525.5|0
1643703470000|2022-02-01 08:17:50|528.13|525.93|528.13|525.93|528.24|526.04|528.13|525.93|0
1643703480000|2022-02-01 08:18:00|528.56|526.36|528.56|526.36|528.56|526.36|528.34|526.14|0
1643703490000|2022-02-01 08:18:10|528.24|526.04|527.91|525.71|528.24|526.04|527.81|525.61|0
1643703500000|2022-02-01 08:18:20|528.13|525.93|528.13|525.93|528.13|525.93|528.13|525.93|0
1643703510000|2022-02-01 08:18:30|528.02|525.82|528.02|525.82|528.02|525.82|528.02|525.82|0
1643703520000|2022-02-01 08:18:40|527.91|525.71|527.95|525.75|528.13|525.93|527.91|525.71|0
1643703530000|2022-02-01 08:18:50|528.17|525.97|528.07|525.87|528.17|525.97|527.95|525.75|0
1643703540000|2022-02-01 08:19:00|527.95|525.75|528.71|526.51|528.71|526.51|527.95|525.75|0
1643703550000|2022-02-01 08:19:10|528.82|526.62|528.39|526.19|528.82|526.62|528.39|526.19|0
1643703560000|2022-02-01 08:19:20|528.28|526.08|527.31|525.11|528.28|526.08|527.31|525.11|0
1643703570000|2022-02-01 08:19:30|527.52|525.32|526.87|524.67|527.52|525.32|526.87|524.67|0
1643703580000|2022-02-01 08:19:40|527.09|524.89|526.87|524.67|527.09|524.89|526.87|524.67|0
1643703590000|2022-02-01 08:19:50|526.66|524.46|526.66|524.46|526.66|524.46|526.66|524.46|0
1643703600000|2022-02-01 08:20:00|526.87|524.67|525.79|523.59|526.87|524.67|525.79|523.59|0
1643703610000|2022-02-01 08:20:10|525.58|523.38|525.79|523.59|525.91|523.71|525.58|523.38|0
1643703620000|2022-02-01 08:20:20|525.69|523.49|525.48|523.28|525.69|523.49|525.15|522.95|0
1643703630000|2022-02-01 08:20:30|525.15|522.95|525.26|523.06|525.58|523.38|525.15|522.95|0
1643703640000|2022-02-01 08:20:40|525.36|523.16|525.36|523.16|525.36|523.16|525.26|523.06|0
1643703650000|2022-02-01 08:20:50|525.15|522.95|524.83|522.63|525.15|522.95|524.72|522.52|0
1643703660000|2022-02-01 08:21:00|524.5|522.3|524.18|521.98|524.61|522.41|524.18|521.98|0
1643703670000|2022-02-01 08:21:10|524.28|522.08|523.85|521.65|524.28|522.08|523.85|521.65|0
1643703680000|2022-02-01 08:21:20|523.64|521.44|523.97|521.77|523.97|521.77|523.64|521.44|0
1643703690000|2022-02-01 08:21:30|524.61|522.41|524.72|522.52|524.72|522.52|524.61|522.41|0
1643703700000|2022-02-01 08:21:40|525.15|522.95|525.04|522.84|525.15|522.95|525.04|522.84|0
1643703710000|2022-02-01 08:21:50|525.15|522.95|524.93|522.73|525.15|522.95|524.93|522.73|0
1643703720000|2022-02-01 08:22:00|525.15|522.95|525.58|523.38|525.58|523.38|525.15|522.95|0
1643703730000|2022-02-01 08:22:10|525.69|523.49|525.26|523.06|525.69|523.49|525.26|523.06|0
1643703740000|2022-02-01 08:22:20|525.15|522.95|524.5|522.3|525.15|522.95|524.5|522.3|0
1643703750000|2022-02-01 08:22:30|524.72|522.52|523.85|521.65|524.72|522.52|523.85|521.65|0
1643703760000|2022-02-01 08:22:40|523.97|521.77|524.28|522.08|524.28|522.08|523.97|521.77|0
1643703770000|2022-02-01 08:22:50|524.07|521.87|524.28|522.08|524.28|522.08|523.85|521.65|0
1643703780000|2022-02-01 08:23:00|524.07|521.87|523.85|521.65|524.07|521.87|523.85|521.65|0
1643703790000|2022-02-01 08:23:10|523.21|521.01|523.64|521.44|523.64|521.44|523.21|521.01|0
1643703800000|2022-02-01 08:23:20|523.42|521.22|524.93|522.73|524.93|522.73|523.42|521.22|0
1643703810000|2022-02-01 08:23:30|525.15|522.95|524.72|522.52|525.15|522.95|524.72|522.52|0
1643703820000|2022-02-01 08:23:40|524.61|522.41|524.5|522.3|524.61|522.41|524.5|522.3|0
1643703830000|2022-02-01 08:23:50|524.4|522.2|524.28|522.08|524.5|522.3|524.28|522.08|0
1643703840000|2022-02-01 08:24:00|524.5|522.3|524.07|521.87|524.5|522.3|524.07|521.87|0
1643703850000|2022-02-01 08:24:10|523.85|521.65|523.85|521.65|523.85|521.65|523.85|521.65|0
1643703860000|2022-02-01 08:24:20|524.07|521.87|524.28|522.08|524.28|522.08|524.07|521.87|0
1643703870000|2022-02-01 08:24:30|524.07|521.87|524.18|521.98|524.18|521.98|524.07|521.87|0
1643703880000|2022-02-01 08:24:40|524.28|522.08|525.58|523.38|525.58|523.38|524.28|522.08|0
1643703890000|2022-02-01 08:24:50|526.01|523.81|526.01|523.81|526.01|523.81|525.91|523.71|0
1643703900000|2022-02-01 08:25:00|525.79|523.59|525.79|523.59|526.01|523.81|525.79|523.59|0
1643703910000|2022-02-01 08:25:10|525.58|523.38|525.47|523.27|525.58|523.38|525.47|523.27|0
1643703920000|2022-02-01 08:25:20|525.58|523.38|524.83|522.63|525.58|523.38|524.83|522.63|0
1643703930000|2022-02-01 08:25:30|524.61|522.41|524.5|522.3|524.61|522.41|524.5|522.3|0
1643703940000|2022-02-01 08:25:40|524.71|522.51|524.93|522.73|524.93|522.73|524.71|522.51|0
1643703950000|2022-02-01 08:25:50|524.83|522.63|524.83|522.63|524.83|522.63|524.61|522.41|0
1643703960000|2022-02-01 08:26:00|524.71|522.51|525.69|523.49|525.69|523.49|524.71|522.51|0
1643703970000|2022-02-01 08:26:10|525.79|523.59|525.47|523.27|525.79|523.59|525.47|523.27|0
1643703980000|2022-02-01 08:26:20|525.69|523.49|525.58|523.38|525.69|523.49|525.47|523.27|0
1643703990000|2022-02-01 08:26:30|525.47|523.27|525.47|523.27|525.47|523.27|525.47|523.27|0
1643704000000|2022-02-01 08:26:40|525.58|523.38|525.47|523.27|525.58|523.38|525.47|523.27|0
1643704010000|2022-02-01 08:26:50|525.36|523.16|525.58|523.38|525.58|523.38|525.15|522.95|0
1643704020000|2022-02-01 08:27:00|526.44|524.24|527.2|525|527.2|525|526.44|524.24|0
1643704030000|2022-02-01 08:27:10|527.74|525.54|527.52|525.32|527.74|525.54|527.42|525.22|0
1643704040000|2022-02-01 08:27:20|527.63|525.43|527.42|525.22|527.63|525.43|527.42|525.22|0
1643704050000|2022-02-01 08:27:30|527.52|525.32|527.52|525.32|527.52|525.32|527.2|525|0
1643704060000|2022-02-01 08:27:40|527.74|525.54|528.38|526.18|528.38|526.18|527.74|525.54|0
1643704070000|2022-02-01 08:27:50|528.06|525.86|528.28|526.08|528.38|526.18|528.06|525.86|0
1643704080000|2022-02-01 08:28:00|527.74|525.54|527.3|525.1|527.74|525.54|527.3|525.1|0
1643704090000|2022-02-01 08:28:10|527.52|525.32|527.09|524.89|527.52|525.32|527.09|524.89|0
1643704100000|2022-02-01 08:28:20|526.98|524.78|527.09|524.89|527.09|524.89|526.77|524.57|0
1643704110000|2022-02-01 08:28:30|526.77|524.57|526.98|524.78|526.98|524.78|526.44|524.24|0
1643704120000|2022-02-01 08:28:40|526.66|524.46|526.66|524.46|526.66|524.46|526.55|524.35|0
1643704130000|2022-02-01 08:28:50|526.55|524.35|526.44|524.24|526.55|524.35|526.44|524.24|0
1643704140000|2022-02-01 08:29:00|526.55|524.35|526.12|523.92|526.55|524.35|526.12|523.92|0
1643704150000|2022-02-01 08:29:10|526.22|524.02|525.79|523.59|526.44|524.24|525.79|523.59|0
1643704160000|2022-02-01 08:29:20|526.01|523.81|525.79|523.59|526.01|523.81|525.79|523.59|0
1643704170000|2022-02-01 08:29:30|525.36|523.16|525.69|523.49|525.69|523.49|525.04|522.84|0
1643704180000|2022-02-01 08:29:40|526.22|524.02|526.22|524.02|526.22|524.02|526.01|523.81|0
1643704190000|2022-02-01 08:29:50|526.12|523.92|526.12|523.92|526.12|523.92|526.12|523.92|0
1643704200000|2022-02-01 08:30:00|526.22|524.02|526.22|524.02|526.22|524.02|525.9|523.7|0
1643704210000|2022-02-01 08:30:10|526.01|523.81|526.01|523.81|526.01|523.81|525.9|523.7|0
1643704220000|2022-02-01 08:30:20|525.79|523.59|525.79|523.59|525.79|523.59|525.79|523.59|0
1643704230000|2022-02-01 08:30:30|526.12|523.92|525.14|522.94|526.22|524.02|525.14|522.94|0
1643704240000|2022-02-01 08:30:40|525.04|522.84|524.71|522.51|525.36|523.16|524.71|522.51|0
1643704250000|2022-02-01 08:30:50|524.28|522.08|524.28|522.08|524.28|522.08|524.28|522.08|0
1643704260000|2022-02-01 08:31:00|524.07|521.87|525.14|522.94|525.14|522.94|524.07|521.87|0
1643704270000|2022-02-01 08:31:10|525.36|523.16|525.47|523.27|525.47|523.27|525.36|523.16|0
1643704280000|2022-02-01 08:31:20|525.58|523.38|525.36|523.16|525.79|523.59|525.36|523.16|0
1643704290000|2022-02-01 08:31:30|525.47|523.27|525.36|523.16|525.47|523.27|525.36|523.16|0
1643704300000|2022-02-01 08:31:40|525.26|523.06|524.93|522.73|525.26|523.06|524.93|522.73|0
1643704310000|2022-02-01 08:31:50|525.36|523.16|525.04|522.84|525.36|523.16|524.93|522.73|0
1643704320000|2022-02-01 08:32:00|524.93|522.73|525.79|523.59|525.79|523.59|524.93|522.73|0
1643704330000|2022-02-01 08:32:10|526.01|523.81|526.34|524.14|526.44|524.24|526.01|523.81|0
1643704340000|2022-02-01 08:32:20|526.22|524.02|526.22|524.02|526.22|524.02|526.01|523.81|0
1643704350000|2022-02-01 08:32:30|525.9|523.7|525.69|523.49|525.9|523.7|525.58|523.38|0
1643704360000|2022-02-01 08:32:40|525.58|523.38|525.9|523.7|525.9|523.7|525.47|523.27|0
1643704370000|2022-02-01 08:32:50|525.47|523.27|525.36|523.16|525.47|523.27|525.14|522.94|0
1643704380000|2022-02-01 08:33:00|524.93|522.73|524.28|522.08|524.93|522.73|523.96|521.76|0
1643704390000|2022-02-01 08:33:10|524.07|521.87|524.18|521.98|524.28|522.08|524.07|521.87|0
1643704400000|2022-02-01 08:33:20|524.07|521.87|524.39|522.19|524.39|522.19|524.07|521.87|0
1643704410000|2022-02-01 08:33:30|524.83|522.63|525.26|523.06|525.26|523.06|524.83|522.63|0
1643704420000|2022-02-01 08:33:40|525.9|523.7|527.09|524.89|527.09|524.89|525.9|523.7|0
1643704430000|2022-02-01 08:33:50|527.41|525.21|527.09|524.89|527.41|525.21|527.09|524.89|0
1643704440000|2022-02-01 08:34:00|526.77|524.57|526.55|524.35|527.09|524.89|526.55|524.35|0
1643704450000|2022-02-01 08:34:10|525.9|523.7|525.69|523.49|525.9|523.7|525.69|523.49|0
1643704460000|2022-02-01 08:34:20|526.01|523.81|525.47|523.27|526.01|523.81|525.47|523.27|0
1643704470000|2022-02-01 08:34:30|525.36|523.16|524.93|522.73|525.36|523.16|524.93|522.73|0
1643704480000|2022-02-01 08:34:40|525.04|522.84|526.44|524.24|526.44|524.24|524.71|522.51|0
1643704490000|2022-02-01 08:34:50|526.12|523.92|526.01|523.81|526.12|523.92|526.01|523.81|0
1643704500000|2022-02-01 08:35:00|526.55|524.35|526.44|524.24|526.55|524.35|526.44|524.24|0
1643704510000|2022-02-01 08:35:10|526.55|524.35|527.09|524.89|527.2|525|526.55|524.35|0
1643704520000|2022-02-01 08:35:20|526.87|524.67|526.22|524.02|526.87|524.67|526.22|524.02|0
1643704530000|2022-02-01 08:35:30|526.12|523.92|526.33|524.13|526.33|524.13|526.12|523.92|0
1643704540000|2022-02-01 08:35:40|526.44|524.24|526.22|524.02|526.44|524.24|526.22|524.02|0
1643704550000|2022-02-01 08:35:50|525.79|523.59|526.33|524.13|526.33|524.13|525.79|523.59|0
1643704560000|2022-02-01 08:36:00|526.01|523.81|525.79|523.59|526.01|523.81|525.79|523.59|0
1643704570000|2022-02-01 08:36:10|525.57|523.37|526.01|523.81|526.22|524.02|525.57|523.37|0
1643704580000|2022-02-01 08:36:20|525.79|523.59|526.33|524.13|526.33|524.13|525.79|523.59|0
1643704590000|2022-02-01 08:36:30|526.12|523.92|525.69|523.49|526.12|523.92|525.69|523.49|0
1643704600000|2022-02-01 08:36:40|526.22|524.02|525.9|523.7|526.22|524.02|525.9|523.7|0
1643704610000|2022-02-01 08:36:50|525.57|523.37|526.44|524.24|526.55|524.35|525.57|523.37|0
1643704620000|2022-02-01 08:37:00|526.33|524.13|526.55|524.35|526.55|524.35|526.01|523.81|0
1643704630000|2022-02-01 08:37:10|526.98|524.78|527.09|524.89|527.2|525|526.98|524.78|0
1643704640000|2022-02-01 08:37:20|526.98|524.78|526.87|524.67|527.3|525.1|526.87|524.67|0
1643704650000|2022-02-01 08:37:30|526.98|524.78|527.95|525.75|527.95|525.75|526.98|524.78|0
1643704660000|2022-02-01 08:37:40|527.73|525.53|527.63|525.43|527.85|525.65|527.63|525.43|0
1643704670000|2022-02-01 08:37:50|527.41|525.21|527.73|525.53|527.73|525.53|527.3|525.1|0
1643704680000|2022-02-01 08:38:00|527.95|525.75|528.28|526.08|528.28|526.08|527.95|525.75|0
1643704690000|2022-02-01 08:38:10|528.17|525.97|527.95|525.75|528.17|525.97|527.95|525.75|0
1643704700000|2022-02-01 08:38:20|528.06|525.86|528.81|526.61|528.81|526.61|528.06|525.86|0
1643704710000|2022-02-01 08:38:30|528.6|526.4|528.81|526.61|528.81|526.61|528.6|526.4|0
1643704720000|2022-02-01 08:38:40|528.6|526.4|528.38|526.18|528.6|526.4|528.28|526.08|0
1643704730000|2022-02-01 08:38:50|528.28|526.08|528.17|525.97|528.38|526.18|527.95|525.75|0
1643704740000|2022-02-01 08:39:00|527.95|525.75|527.95|525.75|527.95|525.75|527.95|525.75|0
1643704750000|2022-02-01 08:39:10|528.17|525.97|528.38|526.18|528.38|526.18|528.17|525.97|0
1643704760000|2022-02-01 08:39:20|528.28|526.08|528.49|526.29|528.49|526.29|528.28|526.08|0
1643704770000|2022-02-01 08:39:30|528.71|526.51|528.6|526.4|528.81|526.61|528.6|526.4|0
1643704780000|2022-02-01 08:39:40|528.81|526.61|528.6|526.4|528.81|526.61|528.6|526.4|0
1643704790000|2022-02-01 08:39:50|528.38|526.18|528.38|526.18|528.38|526.18|528.38|526.18|0
1643704800000|2022-02-01 08:40:00|528.49|526.29|528.16|525.96|528.6|526.4|528.16|525.96|0
1643704810000|2022-02-01 08:40:10|528.38|526.18|528.16|525.96|528.38|526.18|528.16|525.96|0
1643704820000|2022-02-01 08:40:20|528.28|526.08|527.41|525.21|528.38|526.18|527.41|525.21|0
1643704830000|2022-02-01 08:40:30|527.63|525.43|527.63|525.43|527.73|525.53|527.63|525.43|0
1643704840000|2022-02-01 08:40:40|527.52|525.32|527.73|525.53|527.73|525.53|527.52|525.32|0
1643704850000|2022-02-01 08:40:50|527.52|525.32|527.84|525.64|527.84|525.64|527.3|525.1|0
1643704860000|2022-02-01 08:41:00|527.52|525.32|527.73|525.53|527.73|525.53|527.52|525.32|0
1643704870000|2022-02-01 08:41:10|527.84|525.64|527.73|525.53|527.84|525.64|527.73|525.53|0
1643704880000|2022-02-01 08:41:20|527.52|525.32|527.63|525.43|527.73|525.53|527.52|525.32|0
1643704890000|2022-02-01 08:41:30|527.52|525.32|528.6|526.4|528.6|526.4|527.52|525.32|0
1643704900000|2022-02-01 08:41:40|528.38|526.18|528.38|526.18|528.49|526.29|528.38|526.18|0
1643704910000|2022-02-01 08:41:50|528.71|526.51|529.68|527.48|529.68|527.48|528.71|526.51|0
1643704920000|2022-02-01 08:42:00|529.89|527.69|529.36|527.16|529.89|527.69|529.36|527.16|0
1643704930000|2022-02-01 08:42:10|529.25|527.05|528.6|526.4|529.25|527.05|528.6|526.4|0
1643704940000|2022-02-01 08:42:20|528.16|525.96|527.52|525.32|528.16|525.96|527.52|525.32|0
1643704950000|2022-02-01 08:42:30|527.3|525.1|527.95|525.75|527.95|525.75|527.3|525.1|0
1643704960000|2022-02-01 08:42:40|527.52|525.32|526.87|524.67|527.52|525.32|526.87|524.67|0
1643704970000|2022-02-01 08:42:50|527.08|524.88|527.3|525.1|527.3|525.1|527.08|524.88|0
1643704980000|2022-02-01 08:43:00|527.08|524.88|526.65|524.45|527.08|524.88|526.65|524.45|0
1643704990000|2022-02-01 08:43:10|526.55|524.35|526.87|524.67|526.87|524.67|526.55|524.35|0
1643705000000|2022-02-01 08:43:20|526.65|524.45|526.22|524.02|526.65|524.45|526.22|524.02|0
1643705010000|2022-02-01 08:43:30|526|523.8|526.12|523.92|526.12|523.92|526|523.8|0
1643705020000|2022-02-01 08:43:40|525.9|523.7|525.04|522.84|525.9|523.7|524.93|522.73|0
1643705030000|2022-02-01 08:43:50|525.25|523.05|525.04|522.84|525.25|523.05|524.71|522.51|0
1643705040000|2022-02-01 08:44:00|525.14|522.94|525.47|523.27|525.57|523.37|525.14|522.94|0
1643705050000|2022-02-01 08:44:10|525.57|523.37|525.79|523.59|525.79|523.59|525.25|523.05|0
1643705060000|2022-02-01 08:44:20|526.44|524.24|525.9|523.7|526.55|524.35|525.9|523.7|0
1643705070000|2022-02-01 08:44:30|525.47|523.27|525.47|523.27|525.47|523.27|525.47|523.27|0
1643705080000|2022-02-01 08:44:40|525.36|523.16|525.57|523.37|525.69|523.49|525.36|523.16|0
1643705090000|2022-02-01 08:44:50|525.79|523.59|526.12|523.92|526.12|523.92|525.69|523.49|0
1643705100000|2022-02-01 08:45:00|526|523.8|526.44|524.24|526.44|524.24|526|523.8|0
1643705110000|2022-02-01 08:45:10|526.22|524.02|526|523.8|526.22|524.02|526|523.8|0
1643705120000|2022-02-01 08:45:20|525.9|523.7|525.68|523.48|525.9|523.7|525.68|523.48|0
1643705130000|2022-02-01 08:45:30|526|523.8|526|523.8|526.12|523.92|526|523.8|0
1643705140000|2022-02-01 08:45:40|526.12|523.92|526.12|523.92|526.22|524.02|526.12|523.92|0
1643705150000|2022-02-01 08:45:50|526.22|524.02|526.55|524.35|526.76|524.56|526.22|524.02|0
1643705160000|2022-02-01 08:46:00|526.44|524.24|526.87|524.67|526.87|524.67|525.79|523.59|0
1643705170000|2022-02-01 08:46:10|527.08|524.88|526.87|524.67|527.2|525|526.87|524.67|0
1643705180000|2022-02-01 08:46:20|526.98|524.78|527.2|525|527.2|525|526.98|524.78|0
1643705190000|2022-02-01 08:46:30|527.08|524.88|526.87|524.67|527.08|524.88|526.87|524.67|0
1643705200000|2022-02-01 08:46:40|526.76|524.56|526.87|524.67|526.87|524.67|526.65|524.45|0
1643705210000|2022-02-01 08:46:50|527.08|524.88|526.44|524.24|527.08|524.88|526.44|524.24|0
1643705220000|2022-02-01 08:47:00|526.65|524.45|526.87|524.67|526.87|524.67|526.55|524.35|0
1643705230000|2022-02-01 08:47:10|526.76|524.56|526.87|524.67|526.87|524.67|526.65|524.45|0
1643705240000|2022-02-01 08:47:20|527.08|524.88|526.65|524.45|527.08|524.88|526.65|524.45|0
1643705250000|2022-02-01 08:47:30|526.87|524.67|526.65|524.45|526.87|524.67|526.44|524.24|0
1643705260000|2022-02-01 08:47:40|527.08|524.88|527.08|524.88|527.08|524.88|527.08|524.88|0
1643705270000|2022-02-01 08:47:50|526.87|524.67|526.98|524.78|527.08|524.88|526.87|524.67|0
1643705280000|2022-02-01 08:48:00|527.08|524.88|526.87|524.67|527.08|524.88|526.76|524.56|0
1643705290000|2022-02-01 08:48:10|526.76|524.56|526.33|524.13|526.76|524.56|526.22|524.02|0
1643705300000|2022-02-01 08:48:20|526.55|524.35|526.44|524.24|526.55|524.35|526.44|524.24|0
1643705310000|2022-02-01 08:48:30|526.22|524.02|526.44|524.24|526.44|524.24|526.22|524.02|0
1643705320000|2022-02-01 08:48:40|526.98|524.78|526.98|524.78|526.98|524.78|526.98|524.78|0
1643705330000|2022-02-01 08:48:50|526.87|524.67|527.63|525.43|527.95|525.75|526.87|524.67|0
1643705340000|2022-02-01 08:49:00|527.84|525.64|527.73|525.53|527.84|525.64|527.73|525.53|0
1643705350000|2022-02-01 08:49:10|527.51|525.31|526.98|524.78|527.73|525.53|526.98|524.78|0
1643705360000|2022-02-01 08:49:20|526.87|524.67|526.43|524.23|526.87|524.67|526.43|524.23|0
1643705370000|2022-02-01 08:49:30|526.55|524.35|526.87|524.67|526.87|524.67|526.43|524.23|0
1643705380000|2022-02-01 08:49:40|527.08|524.88|527.73|525.53|527.73|525.53|526.87|524.67|0
1643705390000|2022-02-01 08:49:50|527.84|525.64|527.3|525.1|527.84|525.64|527.3|525.1|0
1643705400000|2022-02-01 08:50:00|527.08|524.88|527.08|524.88|527.3|525.1|527.08|524.88|0
1643705410000|2022-02-01 08:50:10|527.3|525.1|527.08|524.88|527.3|525.1|527.08|524.88|0
1643705420000|2022-02-01 08:50:20|527.3|525.1|527.3|525.1|527.41|525.21|527.3|525.1|0
1643705430000|2022-02-01 08:50:30|527.19|524.99|527.08|524.88|527.19|524.99|527.08|524.88|0
1643705440000|2022-02-01 08:50:40|527.19|524.99|526.98|524.78|527.19|524.99|526.98|524.78|0
1643705450000|2022-02-01 08:50:50|526.87|524.67|526.87|524.67|526.98|524.78|526.87|524.67|0
1643705460000|2022-02-01 08:51:00|527.3|525.1|527.63|525.43|527.95|525.75|527.3|525.1|0
1643705470000|2022-02-01 08:51:10|527.73|525.53|528.16|525.96|528.16|525.96|527.73|525.53|0
1643705480000|2022-02-01 08:51:20|528.38|526.18|528.38|526.18|528.38|526.18|528.27|526.07|0
1643705490000|2022-02-01 08:51:30|528.59|526.39|528.16|525.96|528.59|526.39|528.16|525.96|0
1643705500000|2022-02-01 08:51:40|528.59|526.39|529.14|526.94|529.14|526.94|528.59|526.39|0
1643705510000|2022-02-01 08:51:50|528.92|526.72|529.46|527.26|529.46|527.26|528.71|526.51|0
1643705520000|2022-02-01 08:52:00|529.57|527.37|529.57|527.37|529.57|527.37|529.46|527.26|0
1643705530000|2022-02-01 08:52:10|529.46|527.26|530.32|528.12|530.32|528.12|529.46|527.26|0
1643705540000|2022-02-01 08:52:20|530.54|528.34|529.24|527.04|530.54|528.34|529.24|527.04|0
1643705550000|2022-02-01 08:52:30|528.81|526.61|529.14|526.94|529.14|526.94|528.81|526.61|0
1643705560000|2022-02-01 08:52:40|529.03|526.83|529.14|526.94|529.24|527.04|529.03|526.83|0
1643705570000|2022-02-01 08:52:50|529.24|527.04|529.36|527.16|529.36|527.16|529.24|527.04|0
1643705580000|2022-02-01 08:53:00|529.46|527.26|530.11|527.91|530.22|528.02|529.46|527.26|0
1643705590000|2022-02-01 08:53:10|530|527.8|529.68|527.48|530|527.8|529.68|527.48|0
1643705600000|2022-02-01 08:53:20|529.79|527.59|529.46|527.26|529.79|527.59|529.46|527.26|0
1643705610000|2022-02-01 08:53:30|529.68|527.48|529.57|527.37|529.79|527.59|529.57|527.37|0
1643705620000|2022-02-01 08:53:40|529.68|527.48|529.68|527.48|529.79|527.59|529.68|527.48|0
1643705630000|2022-02-01 08:53:50|529.46|527.26|529.79|527.59|529.79|527.59|529.46|527.26|0
1643705640000|2022-02-01 08:54:00|529.68|527.48|529.68|527.48|529.68|527.48|529.46|527.26|0
1643705650000|2022-02-01 08:54:10|530.11|527.91|529.68|527.48|530.11|527.91|529.68|527.48|0
1643705660000|2022-02-01 08:54:20|529.89|527.69|530.32|528.12|530.32|528.12|529.89|527.69|0
1643705670000|2022-02-01 08:54:30|530.44|528.24|530.32|528.12|530.44|528.24|530.22|528.02|0
1643705680000|2022-02-01 08:54:40|530.22|528.02|530.11|527.91|530.22|528.02|530.11|527.91|0
1643705690000|2022-02-01 08:54:50|529.46|527.26|529.46|527.26|529.46|527.26|529.46|527.26|0
1643705700000|2022-02-01 08:55:00|528.59|526.39|528.59|526.39|528.71|526.51|528.38|526.18|0
1643705710000|2022-02-01 08:55:10|528.49|526.29|528.49|526.29|528.49|526.29|528.49|526.29|0
1643705720000|2022-02-01 08:55:20|528.81|526.61|529.79|527.59|529.79|527.59|528.81|526.61|0
1643705730000|2022-02-01 08:55:30|530.11|527.91|530.32|528.12|530.32|528.12|530.11|527.91|0
1643705740000|2022-02-01 08:55:40|530.11|527.91|530.11|527.91|530.32|528.12|530.11|527.91|0
1643705750000|2022-02-01 08:55:50|529.89|527.69|529.67|527.47|529.89|527.69|529.67|527.47|0
1643705760000|2022-02-01 08:56:00|529.79|527.59|529.89|527.69|529.89|527.69|529.79|527.59|0
1643705770000|2022-02-01 08:56:10|529.67|527.47|528.81|526.61|529.67|527.47|528.81|526.61|0
1643705780000|2022-02-01 08:56:20|529.03|526.83|528.59|526.39|529.03|526.83|528.59|526.39|0
1643705790000|2022-02-01 08:56:30|528.71|526.51|527.51|525.31|528.81|526.61|527.51|525.31|0
1643705800000|2022-02-01 08:56:40|527.63|525.43|527.95|525.75|527.95|525.75|527.63|525.43|0
1643705810000|2022-02-01 08:56:50|528.06|525.86|528.06|525.86|528.06|525.86|527.94|525.74|0
1643705820000|2022-02-01 08:57:00|527.3|525.1|527.94|525.74|527.94|525.74|527.3|525.1|0
1643705830000|2022-02-01 08:57:10|527.84|525.64|527.84|525.64|528.06|525.86|527.84|525.64|0
1643705840000|2022-02-01 08:57:20|528.59|526.39|528.59|526.39|528.81|526.61|528.59|526.39|0
1643705850000|2022-02-01 08:57:30|528.38|526.18|528.06|525.86|528.38|526.18|528.06|525.86|0
1643705860000|2022-02-01 08:57:40|527.94|525.74|527.63|525.43|527.94|525.74|527.51|525.31|0
1643705870000|2022-02-01 08:57:50|527.41|525.21|528.06|525.86|528.06|525.86|527.41|525.21|0
1643705880000|2022-02-01 08:58:00|527.73|525.53|527.41|525.21|527.73|525.53|527.41|525.21|0
1643705890000|2022-02-01 08:58:10|527.08|524.88|526.98|524.78|527.19|524.99|526.98|524.78|0
1643705900000|2022-02-01 08:58:20|527.08|524.88|527.19|524.99|527.19|524.99|527.08|524.88|0
1643705910000|2022-02-01 08:58:30|526.98|524.78|526.65|524.45|526.98|524.78|526.65|524.45|0
1643705920000|2022-02-01 08:58:40|526.86|524.66|526.86|524.66|526.86|524.66|526.86|524.66|0
1643705930000|2022-02-01 08:58:50|526.98|524.78|526.76|524.56|526.98|524.78|526.76|524.56|0
1643705940000|2022-02-01 08:59:00|526.65|524.45|526.33|524.13|526.65|524.45|526.33|524.13|0
1643705950000|2022-02-01 08:59:10|526.54|524.34|527.51|525.31|527.51|525.31|526.54|524.34|0
1643705960000|2022-02-01 08:59:20|527.19|524.99|527.08|524.88|527.19|524.99|527.08|524.88|0
1643705970000|2022-02-01 08:59:30|527.51|525.31|527.51|525.31|527.51|525.31|527.19|524.99|0
1643705980000|2022-02-01 08:59:40|527.62|525.42|527.3|525.1|527.62|525.42|527.3|525.1|0
1643705990000|2022-02-01 08:59:50|527.41|525.21|527.3|525.1|527.41|525.21|527.3|525.1|0
1643706000000|2022-02-01 09:00:00|527.08|524.88|527.73|525.53|527.84|525.64|527.08|524.88|0
1643706010000|2022-02-01 09:00:10|527.84|525.64|528.38|526.18|528.59|526.39|527.84|525.64|0
1643706020000|2022-02-01 09:00:20|528.49|526.29|530.44|528.24|530.44|528.24|528.49|526.29|0
1643706030000|2022-02-01 09:00:30|530.54|528.34|529.35|527.15|530.54|528.34|529.35|527.15|0
1643706040000|2022-02-01 09:00:40|529.57|527.37|529.02|526.82|529.57|527.37|529.02|526.82|0
1643706050000|2022-02-01 09:00:50|528.92|526.72|528.38|526.18|528.92|526.72|528.38|526.18|0
1643706060000|2022-02-01 09:01:00|528.59|526.39|527.51|525.31|528.59|526.39|527.51|525.31|0
1643706070000|2022-02-01 09:01:10|526.76|524.56|526.22|524.02|526.76|524.56|526.22|524.02|0
1643706080000|2022-02-01 09:01:20|526.65|524.45|526.22|524.02|526.65|524.45|526.22|524.02|0
1643706090000|2022-02-01 09:01:30|526.43|524.23|526.22|524.02|526.43|524.23|526.22|524.02|0
1643706100000|2022-02-01 09:01:40|526.43|524.23|526.22|524.02|526.43|524.23|526.22|524.02|0
1643706110000|2022-02-01 09:01:50|526.43|524.23|526.33|524.13|526.54|524.34|526.22|524.02|0
1643706120000|2022-02-01 09:02:00|526|523.8|526.22|524.02|526.43|524.23|526|523.8|0
1643706130000|2022-02-01 09:02:10|526.43|524.23|526.65|524.45|526.65|524.45|526.43|524.23|0
1643706140000|2022-02-01 09:02:20|526.54|524.34|527.73|525.53|527.84|525.64|526.54|524.34|0
1643706150000|2022-02-01 09:02:30|528.38|526.18|527.73|525.53|528.38|526.18|527.73|525.53|0
1643706160000|2022-02-01 09:02:40|527.84|525.64|528.16|525.96|528.27|526.07|527.84|525.64|0
1643706170000|2022-02-01 09:02:50|528.06|525.86|528.06|525.86|528.16|525.96|527.94|525.74|0
1643706180000|2022-02-01 09:03:00|528.27|526.07|528.49|526.29|529.02|526.82|528.27|526.07|0
1643706190000|2022-02-01 09:03:10|528.59|526.39|527.3|525.1|528.59|526.39|527.3|525.1|0
1643706200000|2022-02-01 09:03:20|527.51|525.31|527.84|525.64|527.84|525.64|527.51|525.31|0
1643706210000|2022-02-01 09:03:30|527.73|525.53|527.3|525.1|527.73|525.53|527.3|525.1|0
1643706220000|2022-02-01 09:03:40|527.84|525.64|528.16|525.96|528.27|526.07|527.84|525.64|0
1643706230000|2022-02-01 09:03:50|528.38|526.18|528.06|525.86|528.38|526.18|528.06|525.86|0
1643706240000|2022-02-01 09:04:00|528.16|525.96|527.73|525.53|528.16|525.96|527.73|525.53|0
1643706250000|2022-02-01 09:04:10|527.94|525.74|527.73|525.53|528.16|525.96|527.41|525.21|0
1643706260000|2022-02-01 09:04:20|527.62|525.42|527.19|524.99|527.62|525.42|527.19|524.99|0
1643706270000|2022-02-01 09:04:30|527.51|525.31|528.59|526.39|528.59|526.39|527.51|525.31|0
1643706280000|2022-02-01 09:04:40|528.7|526.5|528.81|526.61|528.81|526.61|528.7|526.5|0
1643706290000|2022-02-01 09:04:50|528.59|526.39|528.92|526.72|529.14|526.94|528.59|526.39|0
1643706300000|2022-02-01 09:05:00|528.81|526.61|528.81|526.61|528.81|526.61|528.7|526.5|0
1643706310000|2022-02-01 09:05:10|528.59|526.39|529.14|526.94|529.14|526.94|528.59|526.39|0
1643706320000|2022-02-01 09:05:20|529.02|526.82|529.24|527.04|529.24|527.04|528.92|526.72|0
1643706330000|2022-02-01 09:05:30|529.14|526.94|529.46|527.26|529.46|527.26|529.14|526.94|0
1643706340000|2022-02-01 09:05:40|529.57|527.37|529.89|527.69|529.89|527.69|529.46|527.26|0
1643706350000|2022-02-01 09:05:50|529.67|527.47|529.67|527.47|529.79|527.59|529.67|527.47|0
1643706360000|2022-02-01 09:06:00|529.46|527.26|529.46|527.26|529.46|527.26|529.24|527.04|0
1643706370000|2022-02-01 09:06:10|529.35|527.15|530|527.8|530|527.8|529.35|527.15|0
1643706380000|2022-02-01 09:06:20|530.32|528.12|530|527.8|530.32|528.12|529.78|527.58|0
1643706390000|2022-02-01 09:06:30|529.78|527.58|529.89|527.69|529.89|527.69|529.78|527.58|0
1643706400000|2022-02-01 09:06:40|530.11|527.91|530.87|528.67|530.87|528.67|530.11|527.91|0
1643706410000|2022-02-01 09:06:50|530.75|528.55|530.75|528.55|530.75|528.55|530.75|528.55|0
1643706420000|2022-02-01 09:07:00|530.97|528.77|531.84|529.64|531.84|529.64|530.97|528.77|0
1643706430000|2022-02-01 09:07:10|531.52|529.32|531.4|529.2|531.62|529.42|531.19|528.99|0
1643706440000|2022-02-01 09:07:20|531.3|529.1|531.08|528.88|531.3|529.1|530.97|528.77|0
1643706450000|2022-02-01 09:07:30|530.75|528.55|531.08|528.88|531.08|528.88|530.75|528.55|0
1643706460000|2022-02-01 09:07:40|530.97|528.77|531.62|529.42|531.62|529.42|530.32|528.12|0
1643706470000|2022-02-01 09:07:50|531.4|529.2|531.19|528.99|531.4|529.2|531.19|528.99|0
1643706480000|2022-02-01 09:08:00|531.08|528.88|530.54|528.34|531.08|528.88|530.54|528.34|0
1643706490000|2022-02-01 09:08:10|530.32|528.12|530.32|528.12|530.32|528.12|530.32|528.12|0
1643706500000|2022-02-01 09:08:20|530.1|527.9|530.22|528.02|530.22|528.02|529.89|527.69|0
1643706510000|2022-02-01 09:08:30|530.32|528.12|530.22|528.02|530.32|528.12|530.1|527.9|0
1643706520000|2022-02-01 09:08:40|530.32|528.12|530.22|528.02|530.32|528.12|530|527.8|0
1643706530000|2022-02-01 09:08:50|530.54|528.34|531.19|528.99|531.19|528.99|530.54|528.34|0
1643706540000|2022-02-01 09:09:00|531.62|529.42|531.62|529.42|531.73|529.53|531.62|529.42|0
1643706550000|2022-02-01 09:09:10|531.52|529.32|531.52|529.32|531.52|529.32|531.52|529.32|0
1643706560000|2022-02-01 09:09:20|531.4|529.2|531.62|529.42|531.62|529.42|531.4|529.2|0
1643706570000|2022-02-01 09:09:30|531.95|529.75|531.52|529.32|531.95|529.75|531.52|529.32|0
1643706580000|2022-02-01 09:09:40|531.62|529.42|530.97|528.77|531.62|529.42|530.97|528.77|0
1643706590000|2022-02-01 09:09:50|530.65|528.45|531.3|529.1|531.3|529.1|530.65|528.45|0
1643706600000|2022-02-01 09:10:00|530.97|528.77|531.08|528.88|531.3|529.1|530.97|528.77|0
1643706610000|2022-02-01 09:10:10|531.52|529.32|531.84|529.64|531.84|529.64|531.52|529.32|0
1643706620000|2022-02-01 09:10:20|532.05|529.85|532.49|530.29|532.6|530.4|532.05|529.85|0
1643706630000|2022-02-01 09:10:30|532.27|530.07|532.38|530.18|532.38|530.18|532.27|530.07|0
1643706640000|2022-02-01 09:10:40|532.27|530.07|531.95|529.75|532.27|530.07|531.95|529.75|0
1643706650000|2022-02-01 09:10:50|531.84|529.64|531.62|529.42|531.84|529.64|531.62|529.42|0
1643706660000|2022-02-01 09:11:00|530.87|528.67|530.54|528.34|530.87|528.67|530.54|528.34|0
1643706670000|2022-02-01 09:11:10|530.22|528.02|530.97|528.77|530.97|528.77|530.22|528.02|0
1643706680000|2022-02-01 09:11:20|530.43|528.23|530.43|528.23|530.43|528.23|530.32|528.12|0
1643706690000|2022-02-01 09:11:30|529.89|527.69|529.67|527.47|529.89|527.69|529.67|527.47|0
1643706700000|2022-02-01 09:11:40|529.78|527.58|530|527.8|530|527.8|529.78|527.58|0
1643706710000|2022-02-01 09:11:50|530.1|527.9|529.67|527.47|530.1|527.9|529.67|527.47|0
1643706720000|2022-02-01 09:12:00|529.89|527.69|528.81|526.61|529.89|527.69|528.81|526.61|0
1643706730000|2022-02-01 09:12:10|529.02|526.82|529.57|527.37|529.67|527.47|529.02|526.82|0
1643706740000|2022-02-01 09:12:20|529.67|527.47|529.02|526.82|529.67|527.47|529.02|526.82|0
1643706750000|2022-02-01 09:12:30|529.45|527.25|529.45|527.25|529.45|527.25|529.35|527.15|0
1643706760000|2022-02-01 09:12:40|530.75|528.55|530.75|528.55|530.75|528.55|530.75|528.55|0
1643706770000|2022-02-01 09:12:50|530.97|528.77|531.4|529.2|531.4|529.2|530.97|528.77|0
1643706780000|2022-02-01 09:13:00|531.19|528.99|531.19|528.99|531.19|528.99|531.08|528.88|0
1643706790000|2022-02-01 09:13:10|531.4|529.2|530.97|528.77|531.4|529.2|530.97|528.77|0
1643706800000|2022-02-01 09:13:20|531.08|528.88|530.97|528.77|531.08|528.88|530.97|528.77|0
1643706810000|2022-02-01 09:13:30|531.08|528.88|530.97|528.77|531.08|528.88|530.97|528.77|0
1643706820000|2022-02-01 09:13:40|531.3|529.1|531.4|529.2|531.4|529.2|531.19|528.99|0
1643706830000|2022-02-01 09:13:50|531.3|529.1|530.97|528.77|531.3|529.1|530.97|528.77|0
1643706840000|2022-02-01 09:14:00|530.75|528.55|530.32|528.12|530.75|528.55|530.1|527.9|0
1643706850000|2022-02-01 09:14:10|530.75|528.55|530.43|528.23|530.75|528.55|530.32|528.12|0
1643706860000|2022-02-01 09:14:20|530.32|528.12|530.43|528.23|530.43|528.23|530.32|528.12|0
1643706870000|2022-02-01 09:14:30|530.32|528.12|530.75|528.55|530.75|528.55|530.32|528.12|0
1643706880000|2022-02-01 09:14:40|530.65|528.45|531.3|529.1|531.3|529.1|530.65|528.45|0
1643706890000|2022-02-01 09:14:50|531.51|529.31|532.16|529.96|532.16|529.96|531.51|529.31|0
1643706900000|2022-02-01 09:15:00|532.38|530.18|531.84|529.64|532.38|530.18|531.84|529.64|0
1643706910000|2022-02-01 09:15:10|532.05|529.85|532.27|530.07|532.38|530.18|532.05|529.85|0
1643706920000|2022-02-01 09:15:20|532.16|529.96|531.51|529.31|532.16|529.96|531.51|529.31|0
1643706930000|2022-02-01 09:15:30|531.62|529.42|531.51|529.31|531.62|529.42|531.51|529.31|0
1643706940000|2022-02-01 09:15:40|531.4|529.2|531.84|529.64|531.84|529.64|531.4|529.2|0
1643706950000|2022-02-01 09:15:50|531.62|529.42|532.05|529.85|532.05|529.85|531.62|529.42|0
1643706960000|2022-02-01 09:16:00|532.27|530.07|531.95|529.75|532.27|530.07|531.95|529.75|0
1643706970000|2022-02-01 09:16:10|532.05|529.85|531.62|529.42|532.05|529.85|531.62|529.42|0
1643706980000|2022-02-01 09:16:20|532.05|529.85|531.51|529.31|532.27|530.07|531.51|529.31|0
1643706990000|2022-02-01 09:16:30|531.3|529.1|531.51|529.31|531.51|529.31|531.3|529.1|0
1643707000000|2022-02-01 09:16:40|531.3|529.1|531.51|529.31|531.51|529.31|531.3|529.1|0
1643707010000|2022-02-01 09:16:50|530.86|528.66|530.65|528.45|530.86|528.66|530.65|528.45|0
1643707020000|2022-02-01 09:17:00|530.54|528.34|530.43|528.23|530.54|528.34|530.43|528.23|0
1643707030000|2022-02-01 09:17:10|530.54|528.34|530.97|528.77|530.97|528.77|530.43|528.23|0
1643707040000|2022-02-01 09:17:20|531.19|528.99|530.86|528.66|531.19|528.99|530.86|528.66|0
1643707050000|2022-02-01 09:17:30|530.97|528.77|530.65|528.45|530.97|528.77|530.65|528.45|0
1643707060000|2022-02-01 09:17:40|530.54|528.34|530.54|528.34|530.65|528.45|530.32|528.12|0
1643707070000|2022-02-01 09:17:50|530.32|528.12|530.32|528.12|530.32|528.12|530.32|528.12|0
1643707080000|2022-02-01 09:18:00|530.43|528.23|530.75|528.55|530.75|528.55|530.43|528.23|0
1643707090000|2022-02-01 09:18:10|530.65|528.45|530.54|528.34|530.65|528.45|530.54|528.34|0
1643707100000|2022-02-01 09:18:20|530.75|528.55|530.75|528.55|530.75|528.55|530.54|528.34|0
1643707110000|2022-02-01 09:18:30|530.97|528.77|530.97|528.77|531.3|529.1|530.97|528.77|0
1643707120000|2022-02-01 09:18:40|531.18|528.98|531.18|528.98|531.18|528.98|531.18|528.98|0
1643707130000|2022-02-01 09:18:50|531.4|529.2|531.62|529.42|531.62|529.42|531.4|529.2|0
1643707140000|2022-02-01 09:19:00|531.4|529.2|533.14|530.94|533.14|530.94|531.4|529.2|0
1643707150000|2022-02-01 09:19:10|532.48|530.28|532.27|530.07|532.7|530.5|532.27|530.07|0
1643707160000|2022-02-01 09:19:20|532.05|529.85|532.48|530.28|532.48|530.28|532.05|529.85|0
1643707170000|2022-02-01 09:19:30|532.38|530.18|532.48|530.28|532.48|530.28|532.05|529.85|0
1643707180000|2022-02-01 09:19:40|532.7|530.5|532.48|530.28|532.7|530.5|532.48|530.28|0
1643707190000|2022-02-01 09:19:50|532.38|530.18|532.38|530.18|532.38|530.18|532.16|529.96|0
1643707200000|2022-02-01 09:20:00|532.27|530.07|531.95|529.75|532.27|530.07|531.4|529.2|0
1643707210000|2022-02-01 09:20:10|532.05|529.85|531.62|529.42|532.05|529.85|531.51|529.31|0
1643707220000|2022-02-01 09:20:20|531.4|529.2|531.4|529.2|531.51|529.31|531.4|529.2|0
1643707230000|2022-02-01 09:20:30|531.62|529.42|531.83|529.63|532.27|530.07|531.62|529.42|0
1643707240000|2022-02-01 09:20:40|532.16|529.96|532.48|530.28|532.48|530.28|532.16|529.96|0
1643707250000|2022-02-01 09:20:50|532.7|530.5|532.48|530.28|532.7|530.5|532.27|530.07|0
1643707260000|2022-02-01 09:21:00|532.38|530.18|532.48|530.28|532.6|530.4|532.38|530.18|0
1643707270000|2022-02-01 09:21:10|532.7|530.5|533.13|530.93|533.25|531.05|532.7|530.5|0
1643707280000|2022-02-01 09:21:20|533.35|531.15|533.68|531.48|533.68|531.48|533.35|531.15|0
1643707290000|2022-02-01 09:21:30|534.44|532.24|535.09|532.89|535.3|533.1|534.44|532.24|0
1643707300000|2022-02-01 09:21:40|535.3|533.1|535.42|533.22|535.42|533.22|535.2|533|0
1643707310000|2022-02-01 09:21:50|535.52|533.32|535.52|533.32|536.17|533.97|535.52|533.32|0
1643707320000|2022-02-01 09:22:00|535.3|533.1|536.61|534.41|536.61|534.41|535.3|533.1|0
1643707330000|2022-02-01 09:22:10|536.39|534.19|536.39|534.19|536.39|534.19|536.39|534.19|0
1643707340000|2022-02-01 09:22:20|535.74|533.54|535.74|533.54|535.74|533.54|535.52|533.32|0
1643707350000|2022-02-01 09:22:30|535.85|533.65|535.85|533.65|535.85|533.65|535.3|533.1|0
1643707360000|2022-02-01 09:22:40|536.39|534.19|536.39|534.19|536.39|534.19|535.96|533.76|0
1643707370000|2022-02-01 09:22:50|536.29|534.09|536.29|534.09|536.39|534.19|536.17|533.97|0
1643707380000|2022-02-01 09:23:00|536.94|534.74|536.94|534.74|537.04|534.84|536.94|534.74|0
1643707390000|2022-02-01 09:23:10|536.83|534.63|537.04|534.84|537.04|534.84|536.83|534.63|0
1643707400000|2022-02-01 09:23:20|536.83|534.63|537.04|534.84|537.04|534.84|536.61|534.41|0
1643707410000|2022-02-01 09:23:30|536.61|534.41|536.39|534.19|536.61|534.41|535.96|533.76|0
1643707420000|2022-02-01 09:23:40|536.5|534.3|535.63|533.43|536.5|534.3|535.63|533.43|0
1643707430000|2022-02-01 09:23:50|535.74|533.54|535.85|533.65|535.96|533.76|535.74|533.54|0
1643707440000|2022-02-01 09:24:00|536.07|533.87|536.94|534.74|536.94|534.74|536.07|533.87|0
1643707450000|2022-02-01 09:24:10|536.83|534.63|536.72|534.52|536.83|534.63|536.72|534.52|0
1643707460000|2022-02-01 09:24:20|536.83|534.63|537.04|534.84|537.48|535.28|536.83|534.63|0
1643707470000|2022-02-01 09:24:30|537.16|534.96|536.61|534.41|537.16|534.96|536.39|534.19|0
1643707480000|2022-02-01 09:24:40|536.83|534.63|536.39|534.19|536.94|534.74|536.39|534.19|0
1643707490000|2022-02-01 09:24:50|536.07|533.87|536.39|534.19|536.5|534.3|536.07|533.87|0
1643707500000|2022-02-01 09:25:00|536.94|534.74|537.26|535.06|537.26|535.06|536.94|534.74|0
1643707510000|2022-02-01 09:25:10|537.04|534.84|536.61|534.41|537.04|534.84|536.61|534.41|0
1643707520000|2022-02-01 09:25:20|536.72|534.52|536.29|534.09|536.72|534.52|535.96|533.76|0
1643707530000|2022-02-01 09:25:30|535.74|533.54|535.63|533.43|535.74|533.54|535.63|533.43|0
1643707540000|2022-02-01 09:25:40|535.52|533.32|535.85|533.65|535.85|533.65|535.52|533.32|0
1643707550000|2022-02-01 09:25:50|535.63|533.43|535.85|533.65|535.96|533.76|535.63|533.43|0
1643707560000|2022-02-01 09:26:00|535.74|533.54|536.17|533.97|536.17|533.97|535.74|533.54|0
1643707570000|2022-02-01 09:26:10|535.96|533.76|536.17|533.97|536.17|533.97|535.85|533.65|0
1643707580000|2022-02-01 09:26:20|535.96|533.76|536.39|534.19|536.5|534.3|535.96|533.76|0
1643707590000|2022-02-01 09:26:30|536.29|534.09|536.61|534.41|536.61|534.41|536.29|534.09|0
1643707600000|2022-02-01 09:26:40|536.39|534.19|536.82|534.62|536.82|534.62|536.39|534.19|0
1643707610000|2022-02-01 09:26:50|536.72|534.52|536.72|534.52|536.72|534.52|536.61|534.41|0
1643707620000|2022-02-01 09:27:00|536.61|534.41|536.61|534.41|536.61|534.41|536.39|534.19|0
1643707630000|2022-02-01 09:27:10|536.07|533.87|535.3|533.1|536.07|533.87|535.3|533.1|0
1643707640000|2022-02-01 09:27:20|535.52|533.32|536.17|533.97|536.17|533.97|535.52|533.32|0
1643707650000|2022-02-01 09:27:30|535.96|533.76|535.52|533.32|535.96|533.76|535.52|533.32|0
1643707660000|2022-02-01 09:27:40|535.74|533.54|536.17|533.97|536.17|533.97|535.74|533.54|0
1643707670000|2022-02-01 09:27:50|536.29|534.09|536.5|534.3|536.5|534.3|536.29|534.09|0
1643707680000|2022-02-01 09:28:00|537.48|535.28|537.48|535.28|537.48|535.28|537.48|535.28|0
1643707690000|2022-02-01 09:28:10|537.26|535.06|537.26|535.06|537.48|535.28|537.26|535.06|0
1643707700000|2022-02-01 09:28:20|537.48|535.28|537.48|535.28|537.48|535.28|537.26|535.06|0
1643707710000|2022-02-01 09:28:30|539.22|537.02|540.09|537.89|540.09|537.89|539.22|537.02|0
1643707720000|2022-02-01 09:28:40|540.96|538.76|541.51|539.31|541.51|539.31|540.96|538.76|0
1643707730000|2022-02-01 09:28:50|541.62|539.42|540.74|538.54|541.62|539.42|540.53|538.33|0
1643707740000|2022-02-01 09:29:00|540.53|538.33|540.53|538.33|540.53|538.33|540.31|538.11|0
1643707750000|2022-02-01 09:29:10|540.2|538|542.05|539.85|542.05|539.85|540.2|538|0
1643707760000|2022-02-01 09:29:20|542.38|540.18|543.14|540.94|543.14|540.94|542.27|540.07|0
1643707770000|2022-02-01 09:29:30|543.36|541.16|543.91|541.71|543.91|541.71|543.26|541.06|0
1643707780000|2022-02-01 09:29:40|543.58|541.38|543.36|541.16|543.69|541.49|543.36|541.16|0
1643707790000|2022-02-01 09:29:50|544.02|541.82|544.23|542.03|544.23|542.03|544.02|541.82|0
1643707800000|2022-02-01 09:30:00|544.67|542.47|545|542.8|545.11|542.91|544.67|542.47|0
1643707810000|2022-02-01 09:30:10|544.35|542.15|545.11|542.91|545.11|542.91|544.35|542.15|0
1643707820000|2022-02-01 09:30:20|544.57|542.37|544.02|541.82|544.57|542.37|544.02|541.82|0
1643707830000|2022-02-01 09:30:30|543.91|541.71|543.69|541.49|544.13|541.93|543.69|541.49|0
1643707840000|2022-02-01 09:30:40|543.14|540.94|542.92|540.72|543.14|540.94|542.92|540.72|0
1643707850000|2022-02-01 09:30:50|542.71|540.51|543.14|540.94|543.14|540.94|542.6|540.4|0
1643707860000|2022-02-01 09:31:00|543.04|540.84|543.47|541.27|543.69|541.49|543.04|540.84|0
1643707870000|2022-02-01 09:31:10|542.92|540.72|542.49|540.29|543.47|541.27|542.49|540.29|0
1643707880000|2022-02-01 09:31:20|542.71|540.51|542.82|540.62|542.92|540.72|542.71|540.51|0
1643707890000|2022-02-01 09:31:30|542.49|540.29|542.6|540.4|542.71|540.51|542.49|540.29|0
1643707900000|2022-02-01 09:31:40|542.49|540.29|542.71|540.51|542.71|540.51|542.49|540.29|0
1643707910000|2022-02-01 09:31:50|542.6|540.4|542.27|540.07|542.82|540.62|542.27|540.07|0
1643707920000|2022-02-01 09:32:00|542.16|539.96|542.49|540.29|542.49|540.29|542.16|539.96|0
1643707930000|2022-02-01 09:32:10|542.82|540.62|542.92|540.72|542.92|540.72|542.82|540.62|0
1643707940000|2022-02-01 09:32:20|543.36|541.16|543.58|541.38|543.58|541.38|543.36|541.16|0
1643707950000|2022-02-01 09:32:30|543.69|541.49|543.04|540.84|543.69|541.49|542.92|540.72|0
1643707960000|2022-02-01 09:32:40|542.92|540.72|542.82|540.62|542.92|540.72|542.71|540.51|0
1643707970000|2022-02-01 09:32:50|542.6|540.4|542.71|540.51|542.71|540.51|542.6|540.4|0
1643707980000|2022-02-01 09:33:00|543.36|541.16|543.36|541.16|543.36|541.16|543.26|541.06|0
1643707990000|2022-02-01 09:33:10|542.92|540.72|543.58|541.38|543.69|541.49|542.92|540.72|0
1643708000000|2022-02-01 09:33:20|543.8|541.6|544.67|542.47|544.67|542.47|543.8|541.6|0
1643708010000|2022-02-01 09:33:30|544.45|542.25|545.22|543.02|545.22|543.02|544.23|542.03|0
1643708020000|2022-02-01 09:33:40|545.11|542.91|544.45|542.25|545.11|542.91|544.45|542.25|0
1643708030000|2022-02-01 09:33:50|544.23|542.03|543.58|541.38|544.23|542.03|543.58|541.38|0
1643708040000|2022-02-01 09:34:00|543.8|541.6|542.92|540.72|543.8|541.6|542.92|540.72|0
1643708050000|2022-02-01 09:34:10|542.49|540.29|543.36|541.16|543.36|541.16|542.49|540.29|0
1643708060000|2022-02-01 09:34:20|543.47|541.27|543.8|541.6|543.8|541.6|543.47|541.27|0
1643708070000|2022-02-01 09:34:30|543.58|541.38|544.02|541.82|544.02|541.82|543.58|541.38|0
1643708080000|2022-02-01 09:34:40|544.45|542.25|544.13|541.93|544.45|542.25|544.02|541.82|0
1643708090000|2022-02-01 09:34:50|543.91|541.71|544.23|542.03|544.89|542.69|543.91|541.71|0
1643708100000|2022-02-01 09:35:00|544.13|541.93|543.8|541.6|544.13|541.93|543.8|541.6|0
1643708110000|2022-02-01 09:35:10|543.36|541.16|543.58|541.38|544.02|541.82|543.36|541.16|0
1643708120000|2022-02-01 09:35:20|543.36|541.16|543.04|540.84|543.36|541.16|543.04|540.84|0
1643708130000|2022-02-01 09:35:30|542.49|540.29|542.7|540.5|542.7|540.5|542.49|540.29|0
1643708140000|2022-02-01 09:35:40|542.82|540.62|542.7|540.5|542.82|540.62|542.7|540.5|0
1643708150000|2022-02-01 09:35:50|542.92|540.72|542.92|540.72|542.92|540.72|542.92|540.72|0
1643708160000|2022-02-01 09:36:00|542.82|540.62|542.7|540.5|542.82|540.62|542.7|540.5|0
1643708170000|2022-02-01 09:36:10|542.6|540.4|542.05|539.85|542.6|540.4|542.05|539.85|0
1643708180000|2022-02-01 09:36:20|541.83|539.63|542.05|539.85|542.05|539.85|541.83|539.63|0
1643708190000|2022-02-01 09:36:30|541.83|539.63|541.73|539.53|541.95|539.75|541.73|539.53|0
1643708200000|2022-02-01 09:36:40|541.51|539.31|541.4|539.2|541.61|539.41|541.18|538.98|0
1643708210000|2022-02-01 09:36:50|541.29|539.09|541.29|539.09|541.61|539.41|541.29|539.09|0
1643708220000|2022-02-01 09:37:00|541.18|538.98|541.51|539.31|541.51|539.31|541.18|538.98|0
1643708230000|2022-02-01 09:37:10|541.18|538.98|541.18|538.98|541.18|538.98|541.07|538.87|0
1643708240000|2022-02-01 09:37:20|541.61|539.41|541.4|539.2|541.61|539.41|541.4|539.2|0
1643708250000|2022-02-01 09:37:30|541.51|539.31|541.18|538.98|541.51|539.31|541.18|538.98|0
1643708260000|2022-02-01 09:37:40|541.07|538.87|541.18|538.98|541.4|539.2|541.07|538.87|0
1643708270000|2022-02-01 09:37:50|540.96|538.76|540.42|538.22|540.96|538.76|540.42|538.22|0
1643708280000|2022-02-01 09:38:00|539.65|537.45|539.87|537.67|539.87|537.67|539.43|537.23|0
1643708290000|2022-02-01 09:38:10|539.98|537.78|540.42|538.22|540.42|538.22|539.98|537.78|0
1643708300000|2022-02-01 09:38:20|540.52|538.32|540.74|538.54|540.74|538.54|540.52|538.32|0
1643708310000|2022-02-01 09:38:30|540.85|538.65|540.52|538.32|540.85|538.65|540.52|538.32|0
1643708320000|2022-02-01 09:38:40|540.74|538.54|540.74|538.54|540.74|538.54|540.74|538.54|0
1643708330000|2022-02-01 09:38:50|540.96|538.76|541.18|538.98|541.18|538.98|540.96|538.76|0
1643708340000|2022-02-01 09:39:00|541.4|539.2|541.07|538.87|541.4|539.2|540.96|538.76|0
1643708350000|2022-02-01 09:39:10|541.29|539.09|541.29|539.09|541.39|539.19|541.18|538.98|0
1643708360000|2022-02-01 09:39:20|540.96|538.76|540.74|538.54|541.18|538.98|540.74|538.54|0
1643708370000|2022-02-01 09:39:30|540.96|538.76|541.18|538.98|541.18|538.98|540.96|538.76|0
1643708380000|2022-02-01 09:39:40|541.39|539.19|541.61|539.41|541.61|539.41|541.39|539.19|0
1643708390000|2022-02-01 09:39:50|541.94|539.74|542.27|540.07|542.27|540.07|541.83|539.63|0
1643708400000|2022-02-01 09:40:00|542.92|540.72|543.69|541.49|543.69|541.49|542.92|540.72|0
1643708410000|2022-02-01 09:40:10|544.01|541.81|543.36|541.16|544.01|541.81|543.36|541.16|0
1643708420000|2022-02-01 09:40:20|543.14|540.94|542.92|540.72|543.14|540.94|542.92|540.72|0
1643708430000|2022-02-01 09:40:30|543.04|540.84|542.92|540.72|543.14|540.94|542.92|540.72|0
1643708440000|2022-02-01 09:40:40|543.04|540.84|542.82|540.62|543.04|540.84|542.7|540.5|0
1643708450000|2022-02-01 09:40:50|543.14|540.94|543.8|541.6|543.8|541.6|543.14|540.94|0
1643708460000|2022-02-01 09:41:00|543.58|541.38|543.58|541.38|543.69|541.49|543.58|541.38|0
1643708470000|2022-02-01 09:41:10|543.25|541.05|543.36|541.16|543.58|541.38|543.25|541.05|0
1643708480000|2022-02-01 09:41:20|543.58|541.38|543.8|541.6|543.8|541.6|543.58|541.38|0
1643708490000|2022-02-01 09:41:30|544.23|542.03|544.23|542.03|544.23|542.03|544.23|542.03|0
1643708500000|2022-02-01 09:41:40|544.35|542.15|544.13|541.93|544.45|542.25|544.13|541.93|0
1643708510000|2022-02-01 09:41:50|544.23|542.03|544.01|541.81|544.23|542.03|544.01|541.81|0
1643708520000|2022-02-01 09:42:00|543.58|541.38|543.14|540.94|543.58|541.38|543.14|540.94|0
1643708530000|2022-02-01 09:42:10|542.7|540.5|542.7|540.5|542.92|540.72|542.7|540.5|0
1643708540000|2022-02-01 09:42:20|542.05|539.85|542.27|540.07|542.27|540.07|542.05|539.85|0
1643708550000|2022-02-01 09:42:30|542.05|539.85|542.05|539.85|542.05|539.85|542.05|539.85|0
1643708560000|2022-02-01 09:42:40|541.83|539.63|541.61|539.41|542.05|539.85|541.61|539.41|0
1643708570000|2022-02-01 09:42:50|541.83|539.63|541.83|539.63|542.05|539.85|541.83|539.63|0
1643708590000|2022-02-01 09:43:10|541.39|539.19|542.05|539.85|542.05|539.85|541.39|539.19|0
1643708600000|2022-02-01 09:43:20|541.83|539.63|541.83|539.63|542.05|539.85|541.83|539.63|0
1643708610000|2022-02-01 09:43:30|541.61|539.41|541.83|539.63|541.83|539.63|541.61|539.41|0
1643708620000|2022-02-01 09:43:40|542.27|540.07|543.79|541.59|543.79|541.59|542.27|540.07|0
1643708630000|2022-02-01 09:43:50|544.13|541.93|545.76|543.56|545.76|543.56|544.13|541.93|0
1643708640000|2022-02-01 09:44:00|546.31|544.11|547.29|545.09|547.29|545.09|546.31|544.11|0
1643708650000|2022-02-01 09:44:10|545.98|543.78|545.54|543.34|545.98|543.78|545.54|543.34|0
1643708660000|2022-02-01 09:44:20|545.44|543.24|544.67|542.47|545.54|543.34|544.67|542.47|0
1643708670000|2022-02-01 09:44:30|544.13|541.93|544.01|541.81|544.13|541.93|544.01|541.81|0
1643708680000|2022-02-01 09:44:40|544.13|541.93|544.23|542.03|544.23|542.03|544.13|541.93|0
1643708690000|2022-02-01 09:44:50|543.69|541.49|543.79|541.59|544.23|542.03|543.69|541.49|0
1643708700000|2022-02-01 09:45:00|543.69|541.49|542.7|540.5|543.69|541.49|542.7|540.5|0
1643708710000|2022-02-01 09:45:10|542.82|540.62|543.14|540.94|543.14|540.94|542.82|540.62|0
1643708720000|2022-02-01 09:45:20|542.7|540.5|542.82|540.62|543.14|540.94|542.7|540.5|0
1643708730000|2022-02-01 09:45:30|542.92|540.72|543.03|540.83|543.03|540.83|542.92|540.72|0
1643708740000|2022-02-01 09:45:40|542.92|540.72|542.27|540.07|542.92|540.72|542.27|540.07|0
1643708750000|2022-02-01 09:45:50|542.38|540.18|542.27|540.07|542.38|540.18|542.27|540.07|0
1643708760000|2022-02-01 09:46:00|542.48|540.28|542.48|540.28|542.48|540.28|542.38|540.18|0
1643708770000|2022-02-01 09:46:10|542.92|540.72|542.7|540.5|542.92|540.72|542.7|540.5|0
1643708780000|2022-02-01 09:46:20|542.92|540.72|543.47|541.27|543.47|541.27|542.92|540.72|0
1643708790000|2022-02-01 09:46:30|543.36|541.16|543.36|541.16|543.58|541.38|543.25|541.05|0
1643708800000|2022-02-01 09:46:40|544.01|541.81|544.89|542.69|544.89|542.69|544.01|541.81|0
1643708810000|2022-02-01 09:46:50|544.78|542.58|544.45|542.25|544.78|542.58|544.45|542.25|0
1643708820000|2022-02-01 09:47:00|544.89|542.69|544.67|542.47|544.89|542.69|544.67|542.47|0
1643708830000|2022-02-01 09:47:10|544.45|542.25|543.91|541.71|544.45|542.25|543.91|541.71|0
1643708840000|2022-02-01 09:47:20|544.45|542.25|544.45|542.25|544.67|542.47|544.45|542.25|0
1643708850000|2022-02-01 09:47:30|544.67|542.47|545.54|543.34|545.54|543.34|544.67|542.47|0
1643708860000|2022-02-01 09:47:40|545.76|543.56|546.09|543.89|546.09|543.89|545.76|543.56|0
1643708870000|2022-02-01 09:47:50|546.42|544.22|547.07|544.87|547.07|544.87|546.42|544.22|0
1643708880000|2022-02-01 09:48:00|547.29|545.09|547.19|544.99|547.29|545.09|546.97|544.77|0
1643708890000|2022-02-01 09:48:10|547.73|545.53|547.29|545.09|547.73|545.53|547.29|545.09|0
1643708900000|2022-02-01 09:48:20|547.41|545.21|546.42|544.22|547.41|545.21|545.98|543.78|0
1643708910000|2022-02-01 09:48:30|546.31|544.11|546.85|544.65|546.85|544.65|546.31|544.11|0
1643708920000|2022-02-01 09:48:40|547.29|545.09|547.07|544.87|547.51|545.31|547.07|544.87|0
1643708930000|2022-02-01 09:48:50|546.64|544.44|547.07|544.87|547.07|544.87|546.64|544.44|0
1643708940000|2022-02-01 09:49:00|547.73|545.53|549.05|546.85|549.05|546.85|547.73|545.53|0
1643708950000|2022-02-01 09:49:10|549.26|547.06|549.26|547.06|549.26|547.06|549.05|546.85|0
1643708960000|2022-02-01 09:49:20|549.05|546.85|549.6|547.4|549.6|547.4|548.83|546.63|0
1643708970000|2022-02-01 09:49:30|549.38|547.18|548.83|546.63|549.48|547.28|548.83|546.63|0
1643708980000|2022-02-01 09:49:40|549.05|546.85|549.04|546.84|549.05|546.85|549.04|546.84|0
1643708990000|2022-02-01 09:49:50|548.83|546.63|547.95|545.75|548.83|546.63|547.95|545.75|0
1643709000000|2022-02-01 09:50:00|548.06|545.86|547.95|545.75|548.06|545.86|547.95|545.75|0
1643709010000|2022-02-01 09:50:10|547.73|545.53|548.39|546.19|548.39|546.19|547.73|545.53|0
1643709020000|2022-02-01 09:50:20|548.61|546.41|548.83|546.63|549.04|546.84|548.61|546.41|0
1643709030000|2022-02-01 09:50:30|549.04|546.84|549.7|547.5|549.7|547.5|549.04|546.84|0
1643709040000|2022-02-01 09:50:40|549.48|547.28|549.04|546.84|549.48|547.28|549.04|546.84|0
1643709050000|2022-02-01 09:50:50|549.26|547.06|549.04|546.84|549.26|547.06|548.83|546.63|0
1643709060000|2022-02-01 09:51:00|548.72|546.52|549.48|547.28|549.48|547.28|548.72|546.52|0
1643709070000|2022-02-01 09:51:10|549.7|547.5|549.7|547.5|549.7|547.5|549.48|547.28|0
1643709080000|2022-02-01 09:51:20|549.6|547.4|550.14|547.94|550.14|547.94|549.6|547.4|0
1643709090000|2022-02-01 09:51:30|549.48|547.28|548.61|546.41|549.48|547.28|548.61|546.41|0
1643709100000|2022-02-01 09:51:40|548.83|546.63|548.61|546.41|548.83|546.63|548.61|546.41|0
1643709110000|2022-02-01 09:51:50|548.39|546.19|547.07|544.87|548.39|546.19|547.07|544.87|0
1643709120000|2022-02-01 09:52:00|547.19|544.99|547.29|545.09|547.73|545.53|547.19|544.99|0
1643709130000|2022-02-01 09:52:10|547.41|545.21|547.07|544.87|547.51|545.31|546.85|544.65|0
1643709140000|2022-02-01 09:52:20|546.85|544.65|547.19|544.99|547.29|545.09|546.85|544.65|0
1643709150000|2022-02-01 09:52:30|547.29|545.09|545.32|543.12|547.29|545.09|545.22|543.02|0
1643709160000|2022-02-01 09:52:40|545.76|543.56|545.54|543.34|545.76|543.56|545.32|543.12|0
1643709170000|2022-02-01 09:52:50|545.76|543.56|545.32|543.12|545.76|543.56|545.1|542.9|0
1643709180000|2022-02-01 09:53:00|545.1|542.9|546.42|544.22|546.42|544.22|545.1|542.9|0
1643709190000|2022-02-01 09:53:10|546.64|544.44|546.85|544.65|546.97|544.77|546.64|544.44|0
1643709200000|2022-02-01 09:53:20|546.64|544.44|547.07|544.87|547.07|544.87|546.64|544.44|0
1643709210000|2022-02-01 09:53:30|547.41|545.21|546.2|544|547.41|545.21|546.2|544|0
1643709220000|2022-02-01 09:53:40|546.42|544.22|545.98|543.78|546.63|544.43|545.98|543.78|0
1643709230000|2022-02-01 09:53:50|546.2|544|546.09|543.89|546.2|544|545.98|543.78|0
1643709240000|2022-02-01 09:54:00|545.32|543.12|545.76|543.56|545.98|543.78|545.32|543.12|0
1643709250000|2022-02-01 09:54:10|545.87|543.67|545.54|543.34|545.87|543.67|545.54|543.34|0
1643709260000|2022-02-01 09:54:20|545.32|543.12|545.54|543.34|545.54|543.34|545.1|542.9|0
1643709270000|2022-02-01 09:54:30|545.32|543.12|545.54|543.34|545.54|543.34|545.32|543.12|0
1643709280000|2022-02-01 09:54:40|545.44|543.24|545.22|543.02|545.54|543.34|545.1|542.9|0
1643709290000|2022-02-01 09:54:50|545.44|543.24|546.42|544.22|546.42|544.22|545.44|543.24|0
1643709300000|2022-02-01 09:55:00|546.63|544.43|546.2|544|546.63|544.43|546.2|544|0
1643709310000|2022-02-01 09:55:10|545.98|543.78|545.32|543.12|545.98|543.78|545.22|543.02|0
1643709320000|2022-02-01 09:55:20|545.1|542.9|545.22|543.02|545.22|543.02|545.1|542.9|0
1643709330000|2022-02-01 09:55:30|545.1|542.9|545.22|543.02|545.32|543.12|545.1|542.9|0
1643709340000|2022-02-01 09:55:40|545|542.8|545.1|542.9|545.1|542.9|544.88|542.68|0
1643709350000|2022-02-01 09:55:50|545.22|543.02|545.1|542.9|545.22|543.02|545.1|542.9|0
1643709360000|2022-02-01 09:56:00|544.88|542.68|545.1|542.9|545.1|542.9|544.88|542.68|0
1643709370000|2022-02-01 09:56:10|545.32|543.12|544.78|542.58|545.32|543.12|544.78|542.58|0
1643709380000|2022-02-01 09:56:20|545|542.8|544.88|542.68|545|542.8|544.88|542.68|0
1643709390000|2022-02-01 09:56:30|544.67|542.47|545.1|542.9|545.1|542.9|544.67|542.47|0
1643709400000|2022-02-01 09:56:40|544.88|542.68|544.12|541.92|544.88|542.68|544.12|541.92|0
1643709410000|2022-02-01 09:56:50|543.57|541.37|544.01|541.81|544.01|541.81|543.57|541.37|0
1643709420000|2022-02-01 09:57:00|543.91|541.71|544.23|542.03|544.23|542.03|543.69|541.49|0
1643709430000|2022-02-01 09:57:10|544.01|541.81|544.01|541.81|544.23|542.03|544.01|541.81|0
1643709440000|2022-02-01 09:57:20|544.12|541.92|545.1|542.9|545.1|542.9|544.12|541.92|0
1643709450000|2022-02-01 09:57:30|544.78|542.58|544.67|542.47|544.78|542.58|544.67|542.47|0
1643709460000|2022-02-01 09:57:40|544.23|542.03|544.23|542.03|544.23|542.03|544.12|541.92|0
1643709470000|2022-02-01 09:57:50|544.01|541.81|544.01|541.81|544.01|541.81|544.01|541.81|0
1643709480000|2022-02-01 09:58:00|543.91|541.71|543.47|541.27|544.01|541.81|543.47|541.27|0
1643709490000|2022-02-01 09:58:10|543.25|541.05|543.47|541.27|543.57|541.37|543.25|541.05|0
1643709500000|2022-02-01 09:58:20|543.14|540.94|543.57|541.37|543.57|541.37|543.14|540.94|0
1643709510000|2022-02-01 09:58:30|543.35|541.15|543.35|541.15|543.47|541.27|543.35|541.15|0
1643709520000|2022-02-01 09:58:40|543.79|541.59|544.12|541.92|544.12|541.92|543.79|541.59|0
1643709530000|2022-02-01 09:58:50|544.01|541.81|541.61|539.41|544.01|541.81|541.61|539.41|0
1643709540000|2022-02-01 09:59:00|541.39|539.19|540.74|538.54|541.39|539.19|540.74|538.54|0
1643709550000|2022-02-01 09:59:10|540.63|538.43|541.29|539.09|541.29|539.09|540.63|538.43|0
1643709560000|2022-02-01 09:59:20|541.07|538.87|541.29|539.09|541.61|539.41|540.95|538.75|0
1643709570000|2022-02-01 09:59:30|541.5|539.3|542.04|539.84|542.26|540.06|541.5|539.3|0
1643709580000|2022-02-01 09:59:40|542.26|540.06|541.61|539.41|542.26|540.06|541.61|539.41|0
1643709590000|2022-02-01 09:59:50|541.83|539.63|542.26|540.06|542.26|540.06|541.83|539.63|0
1643709600000|2022-02-01 10:00:00|542.59|540.39|541.94|539.74|542.59|540.39|541.94|539.74|0
1643709610000|2022-02-01 10:00:10|541.83|539.63|541.61|539.41|541.83|539.63|541.61|539.41|0
1643709620000|2022-02-01 10:00:20|541.83|539.63|541.61|539.41|541.83|539.63|541.61|539.41|0
1643709630000|2022-02-01 10:00:30|541.5|539.3|541.61|539.41|541.61|539.41|541.5|539.3|0
1643709640000|2022-02-01 10:00:40|541.83|539.63|542.48|540.28|542.48|540.28|541.83|539.63|0
1643709650000|2022-02-01 10:00:50|542.59|540.39|542.04|539.84|542.59|540.39|542.04|539.84|0
1643709660000|2022-02-01 10:01:00|541.94|539.74|542.48|540.28|542.59|540.39|541.94|539.74|0
1643709670000|2022-02-01 10:01:10|542.7|540.5|542.81|540.61|542.81|540.61|542.7|540.5|0
1643709680000|2022-02-01 10:01:20|542.59|540.39|542.59|540.39|542.81|540.61|542.59|540.39|0
1643709690000|2022-02-01 10:01:30|542.48|540.28|542.04|539.84|542.92|540.72|542.04|539.84|0
1643709700000|2022-02-01 10:01:40|541.61|539.41|541.61|539.41|541.61|539.41|541.39|539.19|0
1643709710000|2022-02-01 10:01:50|541.83|539.63|542.26|540.06|542.26|540.06|541.83|539.63|0
1643709730000|2022-02-01 10:02:10|542.04|539.84|542.92|540.72|542.92|540.72|542.04|539.84|0
1643709740000|2022-02-01 10:02:20|542.81|540.61|543.14|540.94|543.57|541.37|542.81|540.61|0
1643709750000|2022-02-01 10:02:30|543.25|541.05|543.57|541.37|543.57|541.37|543.14|540.94|0
1643709760000|2022-02-01 10:02:40|543.14|540.94|541.61|539.41|543.14|540.94|541.61|539.41|0
1643709770000|2022-02-01 10:02:50|541.5|539.3|540.95|538.75|541.5|539.3|540.95|538.75|0
1643709780000|2022-02-01 10:03:00|540.85|538.65|540.52|538.32|540.85|538.65|539.98|537.78|0
1643709790000|2022-02-01 10:03:10|540.3|538.1|540.74|538.54|540.74|538.54|540.3|538.1|0
1643709800000|2022-02-01 10:03:20|540.3|538.1|539.86|537.66|540.41|538.21|539.86|537.66|0
1643709810000|2022-02-01 10:03:30|540.08|537.88|540.3|538.1|540.52|538.32|540.08|537.88|0
1643709820000|2022-02-01 10:03:40|540.52|538.32|540.3|538.1|540.85|538.65|540.3|538.1|0
1643709830000|2022-02-01 10:03:50|540.52|538.32|540.74|538.54|540.74|538.54|540.52|538.32|0
1643709840000|2022-02-01 10:04:00|540.52|538.32|540.74|538.54|540.74|538.54|540.52|538.32|0
1643709850000|2022-02-01 10:04:10|540.52|538.32|539.86|537.66|540.74|538.54|539.86|537.66|0
1643709860000|2022-02-01 10:04:20|539.21|537.01|538.77|536.57|539.21|537.01|538.56|536.36|0
1643709870000|2022-02-01 10:04:30|538.56|536.36|538.34|536.14|538.77|536.57|538.34|536.14|0
1643709880000|2022-02-01 10:04:40|538.56|536.36|538.67|536.47|538.67|536.47|538.56|536.36|0
1643709890000|2022-02-01 10:04:50|538.56|536.36|538.45|536.25|538.56|536.36|538.45|536.25|0
1643709900000|2022-02-01 10:05:00|538.56|536.36|538.34|536.14|538.56|536.36|538.12|535.92|0
1643709910000|2022-02-01 10:05:10|538.56|536.36|538.34|536.14|538.56|536.36|538.02|535.82|0
1643709920000|2022-02-01 10:05:20|538.45|536.25|538.56|536.36|538.67|536.47|538.34|536.14|0
1643709930000|2022-02-01 10:05:30|538.45|536.25|537.9|535.7|538.45|536.25|537.9|535.7|0
1643709940000|2022-02-01 10:05:40|537.47|535.27|537.58|535.38|537.58|535.38|537.25|535.05|0
1643709950000|2022-02-01 10:05:50|537.69|535.49|537.58|535.38|537.69|535.49|537.47|535.27|0
1643709960000|2022-02-01 10:06:00|537.47|535.27|537.58|535.38|537.58|535.38|537.25|535.05|0
1643709970000|2022-02-01 10:06:10|537.47|535.27|537.36|535.16|537.47|535.27|537.36|535.16|0
1643709980000|2022-02-01 10:06:20|537.25|535.05|537.25|535.05|537.25|535.05|537.03|534.83|0
1643709990000|2022-02-01 10:06:30|537.47|535.27|538.02|535.82|538.34|536.14|537.47|535.27|0
1643710000000|2022-02-01 10:06:40|537.9|535.7|537.9|535.7|538.02|535.82|537.9|535.7|0
1643710010000|2022-02-01 10:06:50|538.34|536.14|538.12|535.92|538.56|536.36|538.12|535.92|0
1643710020000|2022-02-01 10:07:00|538.23|536.03|537.9|535.7|538.23|536.03|537.9|535.7|0
1643710030000|2022-02-01 10:07:10|537.69|535.49|537.03|534.83|537.69|535.49|536.82|534.62|0
1643710040000|2022-02-01 10:07:20|536.82|534.62|537.25|535.05|537.25|535.05|536.82|534.62|0
1643710050000|2022-02-01 10:07:30|537.47|535.27|537.47|535.27|537.58|535.38|537.25|535.05|0
1643710060000|2022-02-01 10:07:40|537.69|535.49|537.69|535.49|537.69|535.49|537.69|535.49|0
1643710070000|2022-02-01 10:07:50|538.56|536.36|538.34|536.14|538.56|536.36|538.12|535.92|0
1643710080000|2022-02-01 10:08:00|538.56|536.36|538.34|536.14|538.77|536.57|538.23|536.03|0
1643710090000|2022-02-01 10:08:10|538.23|536.03|538.56|536.36|538.56|536.36|538.23|536.03|0
1643710100000|2022-02-01 10:08:20|538.67|536.47|538.67|536.47|538.77|536.57|538.67|536.47|0
1643710110000|2022-02-01 10:08:30|538.77|536.57|538.67|536.47|539.21|537.01|538.67|536.47|0
1643710120000|2022-02-01 10:08:40|538.77|536.57|538.12|535.92|538.77|536.57|537.9|535.7|0
1643710130000|2022-02-01 10:08:50|538.23|536.03|537.47|535.27|538.23|536.03|537.47|535.27|0
1643710140000|2022-02-01 10:09:00|537.8|535.6|538.56|536.36|538.56|536.36|537.8|535.6|0
1643710150000|2022-02-01 10:09:10|538.12|535.92|538.23|536.03|538.56|536.36|538.12|535.92|0
1643710160000|2022-02-01 10:09:20|538.34|536.14|537.9|535.7|538.45|536.25|537.9|535.7|0
1643710170000|2022-02-01 10:09:30|538.12|535.92|538.12|535.92|538.12|535.92|537.9|535.7|0
1643710190000|2022-02-01 10:09:50|538.02|535.82|537.9|535.7|538.02|535.82|537.25|535.05|0
1643710200000|2022-02-01 10:10:00|538.12|535.92|538.23|536.03|538.23|536.03|538.12|535.92|0
1643710210000|2022-02-01 10:10:10|538.12|535.92|538.34|536.14|538.34|536.14|538.12|535.92|0
1643710220000|2022-02-01 10:10:20|538.23|536.03|538.34|536.14|538.34|536.14|538.23|536.03|0
1643710230000|2022-02-01 10:10:30|538.23|536.03|538.34|536.14|538.77|536.57|538.12|535.92|0
1643710240000|2022-02-01 10:10:40|538.56|536.36|538.99|536.79|538.99|536.79|538.56|536.36|0
1643710250000|2022-02-01 10:10:50|538.89|536.69|538.34|536.14|538.89|536.69|538.34|536.14|0
1643710260000|2022-02-01 10:11:00|538.12|535.92|538.12|535.92|538.12|535.92|538.12|535.92|0
1643710270000|2022-02-01 10:11:10|537.9|535.7|537.03|534.83|537.9|535.7|537.03|534.83|0
1643710280000|2022-02-01 10:11:20|537.47|535.27|537.68|535.48|537.68|535.48|537.47|535.27|0
1643710290000|2022-02-01 10:11:30|538.02|535.82|537.68|535.48|538.12|535.92|537.68|535.48|0
1643710300000|2022-02-01 10:11:40|537.9|535.7|538.34|536.14|538.34|536.14|537.9|535.7|0
1643710310000|2022-02-01 10:11:50|538.56|536.36|538.67|536.47|538.77|536.57|538.56|536.36|0
1643710320000|2022-02-01 10:12:00|538.77|536.57|539.21|537.01|539.21|537.01|538.56|536.36|0
1643710330000|2022-02-01 10:12:10|538.77|536.57|538.99|536.79|538.99|536.79|538.77|536.57|0
1643710340000|2022-02-01 10:12:20|539.1|536.9|539.32|537.12|539.43|537.23|539.1|536.9|0
1643710350000|2022-02-01 10:12:30|539.43|537.23|539.43|537.23|539.54|537.34|539.43|537.23|0
1643710360000|2022-02-01 10:12:40|539.64|537.44|539.43|537.23|539.64|537.44|539.43|537.23|0
1643710370000|2022-02-01 10:12:50|539.76|537.56|539.86|537.66|540.08|537.88|539.43|537.23|0
1643710380000|2022-02-01 10:13:00|540.08|537.88|539.86|537.66|540.08|537.88|539.86|537.66|0
1643710390000|2022-02-01 10:13:10|539.21|537.01|539.32|537.12|539.32|537.12|539.21|537.01|0
1643710400000|2022-02-01 10:13:20|539.43|537.23|539.54|537.34|539.54|537.34|539.43|537.23|0
1643710410000|2022-02-01 10:13:30|539.64|537.44|539.86|537.66|539.86|537.66|539.64|537.44|0
1643710420000|2022-02-01 10:13:40|540.3|538.1|540.73|538.53|540.73|538.53|540.3|538.1|0
1643710430000|2022-02-01 10:13:50|540.95|538.75|540.95|538.75|540.95|538.75|540.85|538.65|0
1643710440000|2022-02-01 10:14:00|540.73|538.53|540.95|538.75|541.17|538.97|540.73|538.53|0
1643710450000|2022-02-01 10:14:10|540.52|538.32|540.73|538.53|540.73|538.53|540.52|538.32|0
1643710460000|2022-02-01 10:14:20|540.52|538.32|540.63|538.43|540.63|538.43|540.52|538.32|0
1643710470000|2022-02-01 10:14:30|540.73|538.53|540.52|538.32|540.73|538.53|540.3|538.1|0
1643710480000|2022-02-01 10:14:40|540.3|538.1|539.86|537.66|540.3|538.1|539.86|537.66|0
1643710490000|2022-02-01 10:14:50|540.08|537.88|539.43|537.23|540.08|537.88|539.43|537.23|0
1643710500000|2022-02-01 10:15:00|539.21|537.01|539.21|537.01|539.21|537.01|539.1|536.9|0
1643710510000|2022-02-01 10:15:10|539.43|537.23|539.21|537.01|539.43|537.23|539.21|537.01|0
1643710520000|2022-02-01 10:15:20|539.1|536.9|539.1|536.9|539.1|536.9|539.1|536.9|0
1643710530000|2022-02-01 10:15:30|538.99|536.79|538.77|536.57|538.99|536.79|538.55|536.35|0
1643710540000|2022-02-01 10:15:40|538.67|536.47|537.9|535.7|538.67|536.47|537.9|535.7|0
1643710550000|2022-02-01 10:15:50|538.12|535.92|537.9|535.7|538.12|535.92|537.9|535.7|0
1643710560000|2022-02-01 10:16:00|538.34|536.14|538.12|535.92|538.34|536.14|538.12|535.92|0
1643710570000|2022-02-01 10:16:10|537.68|535.48|538.12|535.92|538.12|535.92|537.68|535.48|0
1643710580000|2022-02-01 10:16:20|538.23|536.03|538.55|536.35|538.55|536.35|538.23|536.03|0
1643710590000|2022-02-01 10:16:30|538.77|536.57|538.77|536.57|538.77|536.57|538.77|536.57|0
1643710600000|2022-02-01 10:16:40|538.99|536.79|539.21|537.01|539.21|537.01|538.99|536.79|0
1643710610000|2022-02-01 10:16:50|539.97|537.77|539.97|537.77|539.97|537.77|539.97|537.77|0
1643710620000|2022-02-01 10:17:00|540.19|537.99|540.73|538.53|540.73|538.53|540.19|537.99|0
1643710630000|2022-02-01 10:17:10|540.95|538.75|540.95|538.75|541.17|538.97|540.95|538.75|0
1643710640000|2022-02-01 10:17:20|541.17|538.97|540.95|538.75|541.17|538.97|540.95|538.75|0
1643710650000|2022-02-01 10:17:30|541.06|538.86|541.82|539.62|541.82|539.62|541.06|538.86|0
1643710660000|2022-02-01 10:17:40|541.94|539.74|542.26|540.06|542.26|540.06|541.94|539.74|0
1643710670000|2022-02-01 10:17:50|542.15|539.95|541.94|539.74|542.26|540.06|541.94|539.74|0
1643710680000|2022-02-01 10:18:00|541.82|539.62|542.04|539.84|542.15|539.95|541.82|539.62|0
1643710690000|2022-02-01 10:18:10|542.26|540.06|542.04|539.84|542.26|540.06|542.04|539.84|0
1643710700000|2022-02-01 10:18:20|541.94|539.74|541.39|539.19|541.94|539.74|540.95|538.75|0
1643710710000|2022-02-01 10:18:30|541.17|538.97|541.82|539.62|541.82|539.62|541.17|538.97|0
1643710720000|2022-02-01 10:18:40|542.04|539.84|541.82|539.62|542.04|539.84|541.82|539.62|0
1643710730000|2022-02-01 10:18:50|541.6|539.4|542.26|540.06|542.26|540.06|541.6|539.4|0
1643710740000|2022-02-01 10:19:00|542.04|539.84|541.5|539.3|542.04|539.84|541.39|539.19|0
1643710750000|2022-02-01 10:19:10|541.39|539.19|541.6|539.4|541.6|539.4|541.39|539.19|0
1643710770000|2022-02-01 10:19:30|541.39|539.19|541.82|539.62|542.04|539.84|541.39|539.19|0
1643710780000|2022-02-01 10:19:40|541.94|539.74|541.82|539.62|541.94|539.74|541.82|539.62|0
1643710790000|2022-02-01 10:19:50|541.94|539.74|541.39|539.19|541.94|539.74|541.39|539.19|0
1643710800000|2022-02-01 10:20:00|541.17|538.97|540.95|538.75|541.39|539.19|540.95|538.75|0
1643710810000|2022-02-01 10:20:10|540.73|538.53|540.95|538.75|540.95|538.75|540.51|538.31|0
1643710820000|2022-02-01 10:20:20|540.51|538.31|540.51|538.31|540.51|538.31|540.41|538.21|0
1643710830000|2022-02-01 10:20:30|540.95|538.75|541.06|538.86|541.06|538.86|540.95|538.75|0
1643710840000|2022-02-01 10:20:40|540.95|538.75|541.39|539.19|541.39|539.19|540.95|538.75|0
1643710850000|2022-02-01 10:20:50|541.6|539.4|541.72|539.52|541.72|539.52|541.6|539.4|0
1643710860000|2022-02-01 10:21:00|541.39|539.19|540.95|538.75|541.39|539.19|540.95|538.75|0
1643710870000|2022-02-01 10:21:10|541.39|539.19|543.13|540.93|543.13|540.93|541.39|539.19|0
1643710880000|2022-02-01 10:21:20|543.03|540.83|542.91|540.71|543.03|540.83|542.91|540.71|0
1643710890000|2022-02-01 10:21:30|543.03|540.83|543.13|540.93|543.24|541.04|543.03|540.83|0
1643710900000|2022-02-01 10:21:40|543.24|541.04|542.91|540.71|543.24|541.04|542.91|540.71|0
1643710910000|2022-02-01 10:21:50|543.03|540.83|543.13|540.93|543.13|540.93|542.91|540.71|0
1643710920000|2022-02-01 10:22:00|542.91|540.71|542.69|540.49|542.91|540.71|542.69|540.49|0
1643710930000|2022-02-01 10:22:10|542.48|540.28|542.69|540.49|542.69|540.49|542.48|540.28|0
1643710940000|2022-02-01 10:22:20|542.26|540.06|542.04|539.84|542.26|540.06|542.04|539.84|0
1643710950000|2022-02-01 10:22:30|541.82|539.62|541.94|539.74|541.94|539.74|541.82|539.62|0
1643710960000|2022-02-01 10:22:40|542.04|539.84|542.48|540.28|542.48|540.28|542.04|539.84|0
1643710970000|2022-02-01 10:22:50|542.26|540.06|542.37|540.17|542.37|540.17|542.26|540.06|0
1643710980000|2022-02-01 10:23:00|542.26|540.06|542.26|540.06|542.26|540.06|542.26|540.06|0
1643710990000|2022-02-01 10:23:10|542.15|539.95|541.39|539.19|542.15|539.95|541.17|538.97|0
1643711000000|2022-02-01 10:23:20|541.28|539.08|541.28|539.08|541.39|539.19|541.28|539.08|0
1643711010000|2022-02-01 10:23:30|541.93|539.73|542.59|540.39|542.69|540.49|541.93|539.73|0
1643711020000|2022-02-01 10:23:40|542.91|540.71|542.91|540.71|543.35|541.15|542.91|540.71|0
1643711030000|2022-02-01 10:23:50|543.03|540.83|542.91|540.71|543.03|540.83|542.91|540.71|0
1643711040000|2022-02-01 10:24:00|542.81|540.61|542.26|540.06|542.81|540.61|542.26|540.06|0
1643711050000|2022-02-01 10:24:10|542.69|540.49|541.93|539.73|542.69|540.49|541.93|539.73|0
1643711060000|2022-02-01 10:24:20|541.82|539.62|542.69|540.49|542.69|540.49|541.82|539.62|0
1643711070000|2022-02-01 10:24:30|542.26|540.06|542.59|540.39|542.69|540.49|542.26|540.06|0
1643711080000|2022-02-01 10:24:40|542.48|540.28|542.26|540.06|542.69|540.49|542.26|540.06|0
1643711100000|2022-02-01 10:25:00|541.93|539.73|541.38|539.18|541.93|539.73|541.17|538.97|0
1643711110000|2022-02-01 10:25:10|541.6|539.4|541.38|539.18|541.72|539.52|541.38|539.18|0
1643711120000|2022-02-01 10:25:20|541.17|538.97|541.17|538.97|541.17|538.97|540.95|538.75|0
1643711130000|2022-02-01 10:25:30|541.38|539.18|540.95|538.75|541.38|539.18|540.95|538.75|0
1643711140000|2022-02-01 10:25:40|540.84|538.64|540.73|538.53|540.84|538.64|540.73|538.53|0
1643711150000|2022-02-01 10:25:50|540.95|538.75|541.06|538.86|541.06|538.86|540.95|538.75|0
1643711160000|2022-02-01 10:26:00|540.95|538.75|540.08|537.88|540.95|538.75|540.08|537.88|0
1643711170000|2022-02-01 10:26:10|540.29|538.09|540.29|538.09|540.29|538.09|540.08|537.88|0
1643711180000|2022-02-01 10:26:20|540.19|537.99|540.19|537.99|540.19|537.99|540.19|537.99|0
1643711190000|2022-02-01 10:26:30|540.29|538.09|540.29|538.09|540.29|538.09|540.29|538.09|0
1643711200000|2022-02-01 10:26:40|540.41|538.21|540.08|537.88|540.41|538.21|540.08|537.88|0
1643711210000|2022-02-01 10:26:50|540.19|537.99|540.29|538.09|540.29|538.09|540.19|537.99|0
1643711220000|2022-02-01 10:27:00|539.86|537.66|540.08|537.88|540.08|537.88|539.64|537.44|0
1643711230000|2022-02-01 10:27:10|540.19|537.99|540.19|537.99|540.19|537.99|540.08|537.88|0
1643711240000|2022-02-01 10:27:20|540.08|537.88|540.51|538.31|540.51|538.31|540.08|537.88|0
1643711250000|2022-02-01 10:27:30|541.17|538.97|540.95|538.75|541.17|538.97|540.95|538.75|0
1643711260000|2022-02-01 10:27:40|540.73|538.53|540.95|538.75|540.95|538.75|540.73|538.53|0
1643711270000|2022-02-01 10:27:50|540.73|538.53|540.41|538.21|540.73|538.53|540.41|538.21|0
1643711280000|2022-02-01 10:28:00|540.51|538.31|540.95|538.75|540.95|538.75|540.51|538.31|0
1643711290000|2022-02-01 10:28:10|541.38|539.18|540.95|538.75|541.38|539.18|540.95|538.75|0
1643711300000|2022-02-01 10:28:20|541.17|538.97|541.17|538.97|541.17|538.97|541.17|538.97|0
1643711310000|2022-02-01 10:28:30|540.95|538.75|540.73|538.53|541.17|538.97|540.73|538.53|0
1643711320000|2022-02-01 10:28:40|540.08|537.88|540.29|538.09|540.29|538.09|539.86|537.66|0
1643711330000|2022-02-01 10:28:50|540.51|538.31|540.51|538.31|540.51|538.31|540.51|538.31|0
1643711340000|2022-02-01 10:29:00|540.73|538.53|540.29|538.09|540.73|538.53|540.29|538.09|0
1643711350000|2022-02-01 10:29:10|539.64|537.44|539.97|537.77|539.97|537.77|539.64|537.44|0
1643711360000|2022-02-01 10:29:20|540.08|537.88|540.41|538.21|540.41|538.21|540.08|537.88|0
1643711370000|2022-02-01 10:29:30|540.51|538.31|540.29|538.09|540.51|538.31|540.08|537.88|0
1643711380000|2022-02-01 10:29:40|540.08|537.88|539.86|537.66|540.08|537.88|539.86|537.66|0
1643711390000|2022-02-01 10:29:50|540.08|537.88|540.51|538.31|540.51|538.31|540.08|537.88|0
1643711400000|2022-02-01 10:30:00|540.95|538.75|542.37|540.17|542.37|540.17|540.95|538.75|0
1643711410000|2022-02-01 10:30:10|542.59|540.39|542.91|540.71|542.91|540.71|542.59|540.39|0
1643711420000|2022-02-01 10:30:20|543.24|541.04|543.02|540.82|543.24|541.04|543.02|540.82|0
1643711430000|2022-02-01 10:30:30|542.91|540.71|542.47|540.27|543.13|540.93|542.47|540.27|0
1643711440000|2022-02-01 10:30:40|542.26|540.06|542.04|539.84|542.26|540.06|542.04|539.84|0
1643711450000|2022-02-01 10:30:50|542.15|539.95|542.26|540.06|542.47|540.27|542.15|539.95|0
1643711460000|2022-02-01 10:31:00|542.15|539.95|542.47|540.27|542.47|540.27|542.15|539.95|0
1643711470000|2022-02-01 10:31:10|542.26|540.06|541.82|539.62|542.26|540.06|541.82|539.62|0
1643711480000|2022-02-01 10:31:20|541.6|539.4|541.17|538.97|541.6|539.4|541.17|538.97|0
1643711490000|2022-02-01 10:31:30|541.38|539.18|540.51|538.31|541.38|539.18|540.51|538.31|0
1643711500000|2022-02-01 10:31:40|540.73|538.53|540.73|538.53|540.95|538.75|540.73|538.53|0
1643711510000|2022-02-01 10:31:50|540.84|538.64|540.95|538.75|540.95|538.75|540.62|538.42|0
1643711520000|2022-02-01 10:32:00|540.51|538.31|540.73|538.53|540.73|538.53|540.51|538.31|0
1643711530000|2022-02-01 10:32:10|540.29|538.09|540.29|538.09|540.62|538.42|540.29|538.09|0
1643711540000|2022-02-01 10:32:20|540.51|538.31|540.19|537.99|540.51|538.31|540.19|537.99|0
1643711550000|2022-02-01 10:32:30|539.86|537.66|540.08|537.88|540.08|537.88|539.86|537.66|0
1643711560000|2022-02-01 10:32:40|539.42|537.22|539.53|537.33|539.64|537.44|539.42|537.22|0
1643711570000|2022-02-01 10:32:50|539.42|537.22|539.97|537.77|539.97|537.77|539.42|537.22|0
1643711580000|2022-02-01 10:33:00|539.86|537.66|539.64|537.44|539.86|537.66|539.64|537.44|0
1643711590000|2022-02-01 10:33:10|539.97|537.77|540.08|537.88|540.08|537.88|539.97|537.77|0
1643711600000|2022-02-01 10:33:20|539.86|537.66|540.08|537.88|540.08|537.88|539.86|537.66|0
1643711610000|2022-02-01 10:33:30|540.19|537.99|539.64|537.44|540.19|537.99|539.42|537.22|0
1643711620000|2022-02-01 10:33:40|539.42|537.22|539.42|537.22|539.42|537.22|539.42|537.22|0
1643711630000|2022-02-01 10:33:50|539.64|537.44|539.42|537.22|539.64|537.44|539.42|537.22|0
1643711640000|2022-02-01 10:34:00|539.2|537|538.99|536.79|539.2|537|538.99|536.79|0
1643711650000|2022-02-01 10:34:10|539.2|537|539.42|537.22|539.64|537.44|539.2|537|0
1643711660000|2022-02-01 10:34:20|538.99|536.79|539.2|537|539.2|537|538.88|536.68|0
1643711670000|2022-02-01 10:34:30|539.42|537.22|538.99|536.79|539.42|537.22|538.99|536.79|0
1643711680000|2022-02-01 10:34:40|538.77|536.57|539.2|537|539.2|537|538.77|536.57|0
1643711690000|2022-02-01 10:34:50|538.99|536.79|539.2|537|539.2|537|538.99|536.79|0
1643711700000|2022-02-01 10:35:00|539.32|537.12|538.99|536.79|539.32|537.12|538.99|536.79|0
1643711710000|2022-02-01 10:35:10|539.32|537.12|539.42|537.22|539.42|537.22|539.32|537.12|0
1643711720000|2022-02-01 10:35:20|539.64|537.44|539.64|537.44|539.97|537.77|539.64|537.44|0
1643711730000|2022-02-01 10:35:30|539.86|537.66|539.86|537.66|539.86|537.66|539.64|537.44|0
1643711740000|2022-02-01 10:35:40|539.97|537.77|539.75|537.55|539.97|537.77|539.75|537.55|0
1643711750000|2022-02-01 10:35:50|539.42|537.22|539.86|537.66|539.97|537.77|539.42|537.22|0
1643711760000|2022-02-01 10:36:00|539.64|537.44|539.64|537.44|539.64|537.44|539.42|537.22|0
1643711770000|2022-02-01 10:36:10|539.53|537.33|539.53|537.33|539.64|537.44|539.53|537.33|0
1643711780000|2022-02-01 10:36:20|539.64|537.44|537.9|535.7|539.64|537.44|537.9|535.7|0
1643711790000|2022-02-01 10:36:30|538.23|536.03|538.11|535.91|538.55|536.35|538.11|535.91|0
1643711800000|2022-02-01 10:36:40|538.33|536.13|538.11|535.91|538.33|536.13|538.11|535.91|0
1643711810000|2022-02-01 10:36:50|538.01|535.81|537.9|535.7|538.11|535.91|537.68|535.48|0
1643711820000|2022-02-01 10:37:00|537.79|535.59|537.46|535.26|537.79|535.59|537.46|535.26|0
1643711830000|2022-02-01 10:37:10|537.68|535.48|537.68|535.48|537.9|535.7|537.68|535.48|0
1643711840000|2022-02-01 10:37:20|537.9|535.7|538.33|536.13|538.33|536.13|537.9|535.7|0
1643711850000|2022-02-01 10:37:30|537.9|535.7|537.57|535.37|537.9|535.7|537.57|535.37|0
1643711860000|2022-02-01 10:37:40|537.68|535.48|537.57|535.37|537.68|535.48|537.57|535.37|0
1643711870000|2022-02-01 10:37:50|537.68|535.48|537.68|535.48|537.68|535.48|537.68|535.48|0
1643711880000|2022-02-01 10:38:00|537.57|535.37|537.68|535.48|537.68|535.48|537.57|535.37|0
1643711890000|2022-02-01 10:38:10|537.79|535.59|537.24|535.04|537.79|535.59|537.24|535.04|0
1643711900000|2022-02-01 10:38:20|537.46|535.26|537.46|535.26|537.57|535.37|537.46|535.26|0
1643711910000|2022-02-01 10:38:30|537.68|535.48|537.46|535.26|537.68|535.48|537.36|535.16|0
1643711920000|2022-02-01 10:38:40|537.68|535.48|537.68|535.48|537.68|535.48|537.68|535.48|0
1643711940000|2022-02-01 10:39:00|537.24|535.04|537.46|535.26|537.68|535.48|537.24|535.04|0
1643711960000|2022-02-01 10:39:20|536.81|534.61|536.05|533.85|536.81|534.61|536.05|533.85|0
1643711970000|2022-02-01 10:39:30|535.94|533.74|536.05|533.85|536.37|534.17|535.94|533.74|0
1643711980000|2022-02-01 10:39:40|536.16|533.96|535.94|533.74|536.16|533.96|535.94|533.74|0
1643711990000|2022-02-01 10:39:50|536.16|533.96|536.16|533.96|536.16|533.96|536.16|533.96|0
1643712000000|2022-02-01 10:40:00|536.59|534.39|537.46|535.26|537.46|535.26|536.59|534.39|0
1643712010000|2022-02-01 10:40:10|537.24|535.04|536.81|534.61|537.24|535.04|536.81|534.61|0
1643712020000|2022-02-01 10:40:20|537.03|534.83|537.03|534.83|537.03|534.83|537.03|534.83|0
1643712030000|2022-02-01 10:40:30|537.24|535.04|537.14|534.94|537.24|535.04|537.03|534.83|0
1643712040000|2022-02-01 10:40:40|537.24|535.04|537.46|535.26|538.01|535.81|537.24|535.04|0
1643712050000|2022-02-01 10:40:50|537.68|535.48|537.9|535.7|537.9|535.7|537.68|535.48|0
1643712060000|2022-02-01 10:41:00|538.11|535.91|537.9|535.7|538.11|535.91|537.9|535.7|0
1643712070000|2022-02-01 10:41:10|537.46|535.26|537.68|535.48|537.68|535.48|537.46|535.26|0
1643712080000|2022-02-01 10:41:20|537.9|535.7|538.11|535.91|538.11|535.91|537.9|535.7|0
1643712090000|2022-02-01 10:41:30|537.9|535.7|538.11|535.91|538.11|535.91|537.9|535.7|0
1643712100000|2022-02-01 10:41:40|538.33|536.13|538.55|536.35|538.55|536.35|538.33|536.13|0
1643712110000|2022-02-01 10:41:50|538.11|535.91|538.33|536.13|538.33|536.13|537.9|535.7|0
1643712120000|2022-02-01 10:42:00|538.55|536.35|538.55|536.35|538.55|536.35|538.55|536.35|0
1643712130000|2022-02-01 10:42:10|538.66|536.46|537.46|535.26|538.66|536.46|537.46|535.26|0
1643712140000|2022-02-01 10:42:20|537.68|535.48|538.55|536.35|538.55|536.35|537.68|535.48|0
1643712150000|2022-02-01 10:42:30|538.77|536.57|538.66|536.46|538.77|536.57|538.66|536.46|0
1643712160000|2022-02-01 10:42:40|538.44|536.24|538.44|536.24|538.44|536.24|538.33|536.13|0
1643712170000|2022-02-01 10:42:50|538.33|536.13|536.81|534.61|538.33|536.13|536.81|534.61|0
1643712180000|2022-02-01 10:43:00|536.49|534.29|536.59|534.39|536.59|534.39|535.94|533.74|0
1643712190000|2022-02-01 10:43:10|536.37|534.17|536.59|534.39|536.59|534.39|536.37|534.17|0
1643712200000|2022-02-01 10:43:20|536.81|534.61|536.81|534.61|536.81|534.61|536.81|534.61|0
1643712210000|2022-02-01 10:43:30|537.03|534.83|537.57|535.37|537.68|535.48|537.03|534.83|0
1643712220000|2022-02-01 10:43:40|537.46|535.26|537.46|535.26|537.57|535.37|537.46|535.26|0
1643712230000|2022-02-01 10:43:50|537.36|535.16|537.36|535.16|537.46|535.26|537.36|535.16|0
1643712240000|2022-02-01 10:44:00|537.9|535.7|538.33|536.13|538.33|536.13|537.9|535.7|0
1643712260000|2022-02-01 10:44:20|538.23|536.03|538.44|536.24|538.44|536.24|538.23|536.03|0
1643712270000|2022-02-01 10:44:30|538.55|536.35|538.98|536.78|538.98|536.78|538.55|536.35|0
1643712280000|2022-02-01 10:44:40|539.64|537.44|539.85|537.65|539.85|537.65|539.64|537.44|0
1643712290000|2022-02-01 10:44:50|539.75|537.55|540.19|537.99|540.19|537.99|539.75|537.55|0
1643712300000|2022-02-01 10:45:00|539.85|537.65|540.07|537.87|540.07|537.87|539.42|537.22|0
1643712310000|2022-02-01 10:45:10|540.19|537.99|539.85|537.65|540.19|537.99|539.85|537.65|0
1643712320000|2022-02-01 10:45:20|539.64|537.44|539.85|537.65|539.97|537.77|539.64|537.44|0
1643712330000|2022-02-01 10:45:30|540.07|537.87|539.97|537.77|540.07|537.87|539.97|537.77|0
1643712340000|2022-02-01 10:45:40|540.07|537.87|540.29|538.09|540.29|538.09|540.07|537.87|0
1643712350000|2022-02-01 10:45:50|540.51|538.31|540.94|538.74|540.94|538.74|540.51|538.31|0
1643712360000|2022-02-01 10:46:00|540.84|538.64|540.73|538.53|540.84|538.64|540.73|538.53|0
1643712370000|2022-02-01 10:46:10|540.51|538.31|540.51|538.31|540.84|538.64|540.51|538.31|0
1643712380000|2022-02-01 10:46:20|540.19|537.99|540.29|538.09|540.51|538.31|540.19|537.99|0
1643712390000|2022-02-01 10:46:30|540.51|538.31|540.51|538.31|540.51|538.31|540.51|538.31|0
1643712400000|2022-02-01 10:46:40|540.07|537.87|540.4|538.2|540.4|538.2|540.07|537.87|0
1643712410000|2022-02-01 10:46:50|540.51|538.31|541.38|539.18|541.38|539.18|540.51|538.31|0
1643712420000|2022-02-01 10:47:00|541.06|538.86|541.38|539.18|541.38|539.18|541.06|538.86|0
1643712430000|2022-02-01 10:47:10|541.16|538.96|540.73|538.53|541.16|538.96|540.73|538.53|0
1643712440000|2022-02-01 10:47:20|540.51|538.31|540.51|538.31|540.84|538.64|540.51|538.31|0
1643712450000|2022-02-01 10:47:30|540.84|538.64|540.84|538.64|540.94|538.74|540.73|538.53|0
1643712460000|2022-02-01 10:47:40|540.73|538.53|540.73|538.53|540.73|538.53|540.73|538.53|0
1643712470000|2022-02-01 10:47:50|540.51|538.31|541.06|538.86|541.06|538.86|540.51|538.31|0
1643712480000|2022-02-01 10:48:00|540.51|538.31|540.4|538.2|540.51|538.31|540.4|538.2|0
1643712490000|2022-02-01 10:48:10|540.29|538.09|539.64|537.44|540.29|538.09|539.2|537|0
1643712500000|2022-02-01 10:48:20|539.42|537.22|539.85|537.65|540.07|537.87|539.42|537.22|0
1643712510000|2022-02-01 10:48:30|539.64|537.44|539.42|537.22|539.64|537.44|539.42|537.22|0
1643712520000|2022-02-01 10:48:40|539.64|537.44|539.53|537.33|539.85|537.65|539.53|537.33|0
1643712530000|2022-02-01 10:48:50|539.64|537.44|539.97|537.77|539.97|537.77|539.64|537.44|0
1643712540000|2022-02-01 10:49:00|539.85|537.65|540.51|538.31|540.51|538.31|539.85|537.65|0
1643712550000|2022-02-01 10:49:10|540.62|538.42|541.16|538.96|541.16|538.96|540.62|538.42|0
1643712560000|2022-02-01 10:49:20|540.94|538.74|540.84|538.64|541.27|539.07|540.84|538.64|0
1643712570000|2022-02-01 10:49:30|540.73|538.53|540.94|538.74|540.94|538.74|540.73|538.53|0
1643712580000|2022-02-01 10:49:40|540.73|538.53|540.51|538.31|540.73|538.53|540.51|538.31|0
1643712590000|2022-02-01 10:49:50|540.73|538.53|541.38|539.18|541.38|539.18|540.51|538.31|0
1643712600000|2022-02-01 10:50:00|541.16|538.96|540.94|538.74|541.16|538.96|540.73|538.53|0
1643712610000|2022-02-01 10:50:10|540.73|538.53|540.94|538.74|540.94|538.74|540.73|538.53|0
1643712620000|2022-02-01 10:50:20|540.73|538.53|540.29|538.09|540.73|538.53|540.29|538.09|0
1643712630000|2022-02-01 10:50:30|539.85|537.65|540.07|537.87|540.07|537.87|539.85|537.65|0
1643712640000|2022-02-01 10:50:40|540.29|538.09|540.29|538.09|540.29|538.09|540.29|538.09|0
1643712650000|2022-02-01 10:50:50|540.51|538.31|541.06|538.86|541.06|538.86|540.51|538.31|0
1643712660000|2022-02-01 10:51:00|540.94|538.74|540.73|538.53|540.94|538.74|540.51|538.31|0
1643712670000|2022-02-01 10:51:10|541.16|538.96|541.16|538.96|541.16|538.96|541.16|538.96|0
1643712680000|2022-02-01 10:51:20|541.06|538.86|541.16|538.96|541.16|538.96|540.72|538.52|0
1643712690000|2022-02-01 10:51:30|541.49|539.29|541.38|539.18|541.49|539.29|541.16|538.96|0
1643712700000|2022-02-01 10:51:40|541.16|538.96|541.38|539.18|541.38|539.18|541.16|538.96|0
1643712710000|2022-02-01 10:51:50|541.6|539.4|542.47|540.27|542.47|540.27|541.6|539.4|0
1643712720000|2022-02-01 10:52:00|542.25|540.05|542.03|539.83|542.47|540.27|542.03|539.83|0
1643712730000|2022-02-01 10:52:10|541.93|539.73|542.03|539.83|542.03|539.83|541.82|539.62|0
1643712740000|2022-02-01 10:52:20|542.15|539.95|542.47|540.27|542.47|540.27|542.15|539.95|0
1643712750000|2022-02-01 10:52:30|542.91|540.71|543.02|540.82|543.02|540.82|542.69|540.49|0
1643712760000|2022-02-01 10:52:40|542.91|540.71|543.56|541.36|543.56|541.36|542.91|540.71|0
1643712770000|2022-02-01 10:52:50|543.78|541.58|544|541.8|544|541.8|543.78|541.58|0
1643712780000|2022-02-01 10:53:00|543.78|541.58|544|541.8|544|541.8|543.78|541.58|0
1643712790000|2022-02-01 10:53:10|543.56|541.36|542.91|540.71|543.56|541.36|542.69|540.49|0
1643712800000|2022-02-01 10:53:20|542.58|540.38|542.58|540.38|542.91|540.71|542.58|540.38|0
1643712810000|2022-02-01 10:53:30|542.47|540.27|542.69|540.49|542.8|540.6|542.47|540.27|0
1643712820000|2022-02-01 10:53:40|542.91|540.71|543.02|540.82|543.12|540.92|542.91|540.71|0
1643712830000|2022-02-01 10:53:50|543.12|540.92|543.56|541.36|543.56|541.36|543.12|540.92|0
1643712840000|2022-02-01 10:54:00|543.34|541.14|543.78|541.58|544|541.8|543.34|541.14|0
1643712850000|2022-02-01 10:54:10|544.11|541.91|544|541.8|544.11|541.91|544|541.8|0
1643712860000|2022-02-01 10:54:20|543.78|541.58|543.78|541.58|544.11|541.91|543.67|541.47|0
1643712870000|2022-02-01 10:54:30|544|541.8|543.78|541.58|544|541.8|543.67|541.47|0
1643712880000|2022-02-01 10:54:40|543.67|541.47|543.67|541.47|543.67|541.47|543.56|541.36|0
1643712890000|2022-02-01 10:54:50|543.89|541.69|544|541.8|544|541.8|543.78|541.58|0
1643712900000|2022-02-01 10:55:00|543.78|541.58|544.22|542.02|544.22|542.02|543.78|541.58|0
1643712910000|2022-02-01 10:55:10|544|541.8|544|541.8|544.22|542.02|544|541.8|0
1643712920000|2022-02-01 10:55:20|544.43|542.23|544.77|542.57|544.87|542.67|544.43|542.23|0
1643712930000|2022-02-01 10:55:30|545.09|542.89|545.31|543.11|545.31|543.11|544.87|542.67|0
1643712940000|2022-02-01 10:55:40|545.53|543.33|545.75|543.55|545.75|543.55|545.53|543.33|0
1643712950000|2022-02-01 10:55:50|545.53|543.33|545.53|543.33|545.53|543.33|545.53|543.33|0
1643712960000|2022-02-01 10:56:00|544|541.8|544.22|542.02|544.22|542.02|543.89|541.69|0
1643712970000|2022-02-01 10:56:10|544.43|542.23|543.89|541.69|544.43|542.23|543.89|541.69|0
1643712980000|2022-02-01 10:56:20|544|541.8|543.56|541.36|544|541.8|543.56|541.36|0
1643712990000|2022-02-01 10:56:30|542.91|540.71|543.34|541.14|543.34|541.14|542.91|540.71|0
1643713000000|2022-02-01 10:56:40|543.56|541.36|543.24|541.04|543.56|541.36|543.12|540.92|0
1643713010000|2022-02-01 10:56:50|542.8|540.6|542.91|540.71|542.91|540.71|542.8|540.6|0
1643713020000|2022-02-01 10:57:00|542.69|540.49|542.91|540.71|542.91|540.71|542.69|540.49|0
1643713030000|2022-02-01 10:57:10|542.47|540.27|542.69|540.49|542.8|540.6|542.47|540.27|0
1643713040000|2022-02-01 10:57:20|542.8|540.6|542.91|540.71|542.91|540.71|542.69|540.49|0
1643713050000|2022-02-01 10:57:30|542.69|540.49|542.69|540.49|542.69|540.49|542.47|540.27|0
1643713060000|2022-02-01 10:57:40|542.47|540.27|542.47|540.27|542.47|540.27|542.47|540.27|0
1643713070000|2022-02-01 10:57:50|542.25|540.05|542.69|540.49|542.69|540.49|542.03|539.83|0
1643713080000|2022-02-01 10:58:00|542.8|540.6|542.91|540.71|543.12|540.92|542.8|540.6|0
1643713090000|2022-02-01 10:58:10|542.47|540.27|541.93|539.73|542.47|540.27|541.93|539.73|0
1643713100000|2022-02-01 10:58:20|542.03|539.83|542.03|539.83|542.03|539.83|541.93|539.73|0
1643713110000|2022-02-01 10:58:30|541.71|539.51|542.69|540.49|542.69|540.49|541.71|539.51|0
1643713120000|2022-02-01 10:58:40|542.47|540.27|542.03|539.83|542.47|540.27|542.03|539.83|0
1643713130000|2022-02-01 10:58:50|542.15|539.95|543.34|541.14|543.34|541.14|542.15|539.95|0
1643713140000|2022-02-01 10:59:00|543.56|541.36|543.12|540.92|543.67|541.47|543.02|540.82|0
1643713150000|2022-02-01 10:59:10|542.69|540.49|543.02|540.82|543.12|540.92|542.69|540.49|0
1643713160000|2022-02-01 10:59:20|542.9|540.7|542.9|540.7|543.12|540.92|542.9|540.7|0
1643713170000|2022-02-01 10:59:30|543.12|540.92|543.24|541.04|543.24|541.04|542.9|540.7|0
1643713180000|2022-02-01 10:59:40|543.12|540.92|543.12|540.92|543.67|541.47|543.12|540.92|0
1643713190000|2022-02-01 10:59:50|543.24|541.04|543.34|541.14|543.56|541.36|543.24|541.04|0
1643713200000|2022-02-01 11:00:00|543.45|541.25|543.34|541.14|543.45|541.25|543.34|541.14|0
1643713210000|2022-02-01 11:00:10|542.15|539.95|541.93|539.73|542.15|539.95|541.93|539.73|0
1643713220000|2022-02-01 11:00:20|542.03|539.83|542.03|539.83|542.15|539.95|542.03|539.83|0
1643713230000|2022-02-01 11:00:30|542.25|540.05|542.03|539.83|542.47|540.27|542.03|539.83|0
1643713240000|2022-02-01 11:00:40|542.25|540.05|542.03|539.83|542.25|540.05|541.81|539.61|0
1643713250000|2022-02-01 11:00:50|541.81|539.61|542.03|539.83|542.14|539.94|541.81|539.61|0
1643713260000|2022-02-01 11:01:00|541.93|539.73|540.84|538.64|541.93|539.73|540.84|538.64|0
1643713270000|2022-02-01 11:01:10|540.94|538.74|543.56|541.36|543.56|541.36|540.62|538.42|0
1643713280000|2022-02-01 11:01:20|543.34|541.14|543.24|541.04|543.34|541.14|543.24|541.04|0
1643713290000|2022-02-01 11:01:30|543.56|541.36|543.78|541.58|543.78|541.58|543.34|541.14|0
1643713300000|2022-02-01 11:01:40|543.67|541.47|544.33|542.13|544.33|542.13|543.67|541.47|0
1643713310000|2022-02-01 11:01:50|544.21|542.01|544.21|542.01|544.43|542.23|544.21|542.01|0
1643713320000|2022-02-01 11:02:00|543.24|541.04|542.47|540.27|543.24|541.04|542.47|540.27|0
1643713330000|2022-02-01 11:02:10|542.03|539.83|542.03|539.83|542.25|540.05|542.03|539.83|0
1643713340000|2022-02-01 11:02:20|541.93|539.73|541.38|539.18|541.93|539.73|541.38|539.18|0
1643713350000|2022-02-01 11:02:30|541.49|539.29|540.62|538.42|541.49|539.29|540.62|538.42|0
1643713360000|2022-02-01 11:02:40|540.5|538.3|540.5|538.3|540.72|538.52|540.5|538.3|0
1643713370000|2022-02-01 11:02:50|539.63|537.43|538.33|536.13|539.63|537.43|538.33|536.13|0
1643713380000|2022-02-01 11:03:00|538.22|536.02|538.54|536.34|538.54|536.34|537.89|535.69|0
1643713390000|2022-02-01 11:03:10|538.22|536.02|538.11|535.91|538.44|536.24|538.11|535.91|0
1643713400000|2022-02-01 11:03:20|538.33|536.13|538.54|536.34|538.54|536.34|538.33|536.13|0
1643713410000|2022-02-01 11:03:30|538.66|536.46|538.11|535.91|538.66|536.46|538.11|535.91|0
1643713420000|2022-02-01 11:03:40|538.22|536.02|538.33|536.13|538.33|536.13|538.11|535.91|0
1643713430000|2022-02-01 11:03:50|538.11|535.91|538.11|535.91|538.33|536.13|538.11|535.91|0
1643713440000|2022-02-01 11:04:00|538.22|536.02|538.98|536.78|538.98|536.78|538.22|536.02|0
1643713450000|2022-02-01 11:04:10|538.66|536.46|538.33|536.13|538.76|536.56|538.33|536.13|0
1643713460000|2022-02-01 11:04:20|538.11|535.91|537.67|535.47|538.11|535.91|537.46|535.26|0
1643713470000|2022-02-01 11:04:30|537.79|535.59|537.67|535.47|537.79|535.59|537.46|535.26|0
1643713480000|2022-02-01 11:04:40|537.79|535.59|538.54|536.34|538.54|536.34|537.79|535.59|0
1643713490000|2022-02-01 11:04:50|538.22|536.02|538.54|536.34|538.54|536.34|538.22|536.02|0
1643713500000|2022-02-01 11:05:00|538.33|536.13|537.89|535.69|538.33|536.13|537.89|535.69|0
1643713510000|2022-02-01 11:05:10|538.11|535.91|538.11|535.91|538.22|536.02|538.11|535.91|0
1643713520000|2022-02-01 11:05:20|537.89|535.69|537.24|535.04|538|535.8|537.24|535.04|0
1643713530000|2022-02-01 11:05:30|537.13|534.93|536.37|534.17|537.13|534.93|536.37|534.17|0
1643713540000|2022-02-01 11:05:40|536.8|534.6|536.8|534.6|536.8|534.6|536.59|534.39|0
1643713550000|2022-02-01 11:05:50|536.59|534.39|536.8|534.6|536.8|534.6|536.59|534.39|0
1643713560000|2022-02-01 11:06:00|537.02|534.82|537.02|534.82|537.02|534.82|537.02|534.82|0
1643713570000|2022-02-01 11:06:10|536.15|533.95|535.72|533.52|536.15|533.95|535.61|533.41|0
1643713580000|2022-02-01 11:06:20|535.39|533.19|535.72|533.52|535.72|533.52|535.39|533.19|0
1643713590000|2022-02-01 11:06:30|536.59|534.39|536.48|534.28|536.59|534.39|536.48|534.28|0
1643713600000|2022-02-01 11:06:40|536.59|534.39|536.8|534.6|536.8|534.6|536.59|534.39|0
1643713610000|2022-02-01 11:06:50|536.59|534.39|536.8|534.6|536.8|534.6|536.59|534.39|0
1643713620000|2022-02-01 11:07:00|536.59|534.39|536.37|534.17|536.8|534.6|536.37|534.17|0
1643713630000|2022-02-01 11:07:10|536.59|534.39|536.8|534.6|536.8|534.6|536.59|534.39|0
1643713640000|2022-02-01 11:07:20|536.7|534.5|536.7|534.5|536.8|534.6|536.48|534.28|0
1643713650000|2022-02-01 11:07:30|536.8|534.6|536.7|534.5|536.8|534.6|536.7|534.5|0
1643713660000|2022-02-01 11:07:40|536.59|534.39|536.58|534.38|536.59|534.39|536.58|534.38|0
1643713680000|2022-02-01 11:08:00|536.48|534.28|536.15|533.95|536.48|534.28|536.15|533.95|0
1643713690000|2022-02-01 11:08:10|536.37|534.17|536.15|533.95|536.37|534.17|536.15|533.95|0
1643713700000|2022-02-01 11:08:20|536.37|534.17|536.37|534.17|536.37|534.17|536.37|534.17|0
1643713710000|2022-02-01 11:08:30|536.58|534.38|535.5|533.3|536.58|534.38|535.5|533.3|0
1643713730000|2022-02-01 11:08:50|535.72|533.52|535.28|533.08|535.72|533.52|535.28|533.08|0
1643713740000|2022-02-01 11:09:00|535.18|532.98|534.63|532.43|535.28|533.08|534.63|532.43|0
1643713750000|2022-02-01 11:09:10|534.53|532.33|534.2|532|534.53|532.33|534.2|532|0
1643713760000|2022-02-01 11:09:20|533.87|531.67|533.98|531.78|534.2|532|533.87|531.67|0
1643713770000|2022-02-01 11:09:30|533.87|531.67|533.87|531.67|533.87|531.67|533.87|531.67|0
1643713780000|2022-02-01 11:09:40|534.2|532|534.41|532.21|534.41|532.21|534.2|532|0
1643713790000|2022-02-01 11:09:50|534.2|532|534.2|532|534.2|532|533.98|531.78|0
1643713800000|2022-02-01 11:10:00|534.31|532.11|534.2|532|534.31|532.11|534.2|532|0
1643713810000|2022-02-01 11:10:10|534.41|532.21|535.06|532.86|535.06|532.86|534.2|532|0
1643713820000|2022-02-01 11:10:20|535.18|532.98|535.28|533.08|535.28|533.08|535.06|532.86|0
1643713830000|2022-02-01 11:10:30|535.06|532.86|535.18|532.98|535.18|532.98|534.85|532.65|0
1643713840000|2022-02-01 11:10:40|535.28|533.08|535.28|533.08|535.28|533.08|535.18|532.98|0
1643713850000|2022-02-01 11:10:50|535.71|533.51|535.83|533.63|535.93|533.73|535.71|533.51|0
1643713860000|2022-02-01 11:11:00|535.71|533.51|535.61|533.41|535.93|533.73|535.61|533.41|0
1643713870000|2022-02-01 11:11:10|535.39|533.19|535.5|533.3|535.5|533.3|535.39|533.19|0
1643713880000|2022-02-01 11:11:20|535.61|533.41|535.28|533.08|535.61|533.41|535.28|533.08|0
1643713890000|2022-02-01 11:11:30|534.41|532.21|534.41|532.21|534.41|532.21|533.98|531.78|0
1643713900000|2022-02-01 11:11:40|534.63|532.43|534.41|532.21|534.63|532.43|534.41|532.21|0
1643713910000|2022-02-01 11:11:50|534.19|531.99|534.31|532.11|534.41|532.21|534.19|531.99|0
1643713920000|2022-02-01 11:12:00|534.19|531.99|533.98|531.78|534.19|531.99|533.98|531.78|0
1643713930000|2022-02-01 11:12:10|533.87|531.67|533.76|531.56|533.87|531.67|533.54|531.34|0
1643713940000|2022-02-01 11:12:20|533.98|531.78|533.76|531.56|533.98|531.78|533.76|531.56|0
1643713950000|2022-02-01 11:12:30|533.98|531.78|534.09|531.89|534.19|531.99|533.98|531.78|0
1643713960000|2022-02-01 11:12:40|534.19|531.99|534.52|532.32|534.52|532.32|533.98|531.78|0
1643713970000|2022-02-01 11:12:50|535.06|532.86|535.06|532.86|535.06|532.86|534.85|532.65|0
1643713980000|2022-02-01 11:13:00|534.85|532.65|534.74|532.54|534.85|532.65|534.63|532.43|0
1643713990000|2022-02-01 11:13:10|534.85|532.65|534.96|532.76|534.96|532.76|534.74|532.54|0
1643714000000|2022-02-01 11:13:20|535.06|532.86|535.71|533.51|535.71|533.51|535.06|532.86|0
1643714010000|2022-02-01 11:13:30|535.93|533.73|535.71|533.51|535.93|533.73|535.71|533.51|0
1643714020000|2022-02-01 11:13:40|535.5|533.3|535.5|533.3|535.5|533.3|535.28|533.08|0
1643714030000|2022-02-01 11:13:50|535.93|533.73|535.71|533.51|535.93|533.73|535.5|533.3|0
1643714040000|2022-02-01 11:14:00|535.5|533.3|535.28|533.08|535.5|533.3|535.28|533.08|0
1643714050000|2022-02-01 11:14:10|535.5|533.3|535.5|533.3|535.5|533.3|535.5|533.3|0
1643714060000|2022-02-01 11:14:20|535.71|533.51|537.02|534.82|537.02|534.82|535.71|533.51|0
1643714070000|2022-02-01 11:14:30|536.8|534.6|537.13|534.93|537.24|535.04|536.8|534.6|0
1643714080000|2022-02-01 11:14:40|537.24|535.04|537.02|534.82|537.24|535.04|537.02|534.82|0
1643714090000|2022-02-01 11:14:50|537.24|535.04|536.58|534.38|537.24|535.04|536.58|534.38|0
1643714100000|2022-02-01 11:15:00|535.71|533.51|536.37|534.17|536.37|534.17|535.71|533.51|0
1643714110000|2022-02-01 11:15:10|536.48|534.28|536.04|533.84|536.48|534.28|536.04|533.84|0
1643714120000|2022-02-01 11:15:20|536.15|533.95|536.37|534.17|536.37|534.17|536.15|533.95|0
1643714130000|2022-02-01 11:15:30|536.58|534.38|536.04|533.84|536.7|534.5|536.04|533.84|0
1643714140000|2022-02-01 11:15:40|536.15|533.95|536.37|534.17|536.37|534.17|536.15|533.95|0
1643714150000|2022-02-01 11:15:50|536.15|533.95|536.15|533.95|536.26|534.06|536.15|533.95|0
1643714160000|2022-02-01 11:16:00|535.71|533.51|535.83|533.63|535.93|533.73|535.71|533.51|0
1643714170000|2022-02-01 11:16:10|535.71|533.51|535.5|533.3|535.71|533.51|535.5|533.3|0
1643714180000|2022-02-01 11:16:20|535.39|533.19|535.06|532.86|535.39|533.19|535.06|532.86|0
1643714190000|2022-02-01 11:16:30|535.17|532.97|535.28|533.08|535.28|533.08|535.17|532.97|0
1643714200000|2022-02-01 11:16:40|535.5|533.3|535.71|533.51|535.71|533.51|535.5|533.3|0
1643714210000|2022-02-01 11:16:50|536.37|534.17|536.37|534.17|536.37|534.17|536.37|534.17|0
1643714220000|2022-02-01 11:17:00|536.7|534.5|536.7|534.5|536.8|534.6|536.7|534.5|0
1643714230000|2022-02-01 11:17:10|536.91|534.71|537.02|534.82|537.02|534.82|536.91|534.71|0
1643714240000|2022-02-01 11:17:20|536.91|534.71|536.8|534.6|537.02|534.82|536.8|534.6|0
1643714250000|2022-02-01 11:17:30|537.02|534.82|537.35|535.15|537.35|535.15|536.91|534.71|0
1643714260000|2022-02-01 11:17:40|537.45|535.25|537.89|535.69|537.89|535.69|537.45|535.25|0
1643714270000|2022-02-01 11:17:50|538.11|535.91|538.65|536.45|538.76|536.56|538.11|535.91|0
1643714280000|2022-02-01 11:18:00|538.11|535.91|538.32|536.12|538.32|536.12|538.11|535.91|0
1643714290000|2022-02-01 11:18:10|538.22|536.02|538.54|536.34|538.54|536.34|538.22|536.02|0
1643714300000|2022-02-01 11:18:20|538.76|536.56|538.76|536.56|538.76|536.56|538.65|536.45|0
1643714310000|2022-02-01 11:18:30|538.54|536.34|538.76|536.56|538.76|536.56|538.54|536.34|0
1643714320000|2022-02-01 11:18:40|538.65|536.45|538.76|536.56|538.76|536.56|538.44|536.24|0
1643714330000|2022-02-01 11:18:50|538.98|536.78|539.63|537.43|539.63|537.43|538.98|536.78|0
1643714340000|2022-02-01 11:19:00|539.31|537.11|538.98|536.78|539.41|537.21|538.98|536.78|0
1643714350000|2022-02-01 11:19:10|538.65|536.45|538.32|536.12|538.65|536.45|538.32|536.12|0
1643714360000|2022-02-01 11:19:20|540.4|538.2|540.28|538.08|540.4|538.2|539.85|537.65|0
1643714370000|2022-02-01 11:19:30|540.5|538.3|540.5|538.3|540.5|538.3|540.28|538.08|0
1643714380000|2022-02-01 11:19:40|540.06|537.86|539.96|537.76|540.06|537.86|539.85|537.65|0
1643714390000|2022-02-01 11:19:50|540.06|537.86|540.28|538.08|540.28|538.08|540.06|537.86|0
1643714400000|2022-02-01 11:20:00|539.63|537.43|539.41|537.21|539.63|537.43|539.19|536.99|0
1643714410000|2022-02-01 11:20:10|539.19|536.99|539.41|537.21|539.41|537.21|539.19|536.99|0
1643714420000|2022-02-01 11:20:20|539.19|536.99|538.76|536.56|539.19|536.99|538.76|536.56|0
1643714430000|2022-02-01 11:20:30|538.32|536.12|539.63|537.43|539.63|537.43|538.32|536.12|0
1643714440000|2022-02-01 11:20:40|539.85|537.65|539.63|537.43|539.85|537.65|539.63|537.43|0
1643714450000|2022-02-01 11:20:50|539.41|537.21|539.41|537.21|539.41|537.21|539.41|537.21|0
1643714460000|2022-02-01 11:21:00|538.98|536.78|538.98|536.78|538.98|536.78|538.98|536.78|0
1643714470000|2022-02-01 11:21:10|539.19|536.99|539.19|536.99|539.31|537.11|539.19|536.99|0
1643714480000|2022-02-01 11:21:20|539.41|537.21|539.19|536.99|539.63|537.43|539.19|536.99|0
1643714490000|2022-02-01 11:21:30|539.63|537.43|539.41|537.21|539.63|537.43|539.41|537.21|0
1643714500000|2022-02-01 11:21:40|539.63|537.43|539.19|536.99|539.63|537.43|539.19|536.99|0
1643714510000|2022-02-01 11:21:50|538.76|536.56|539.19|536.99|539.31|537.11|538.76|536.56|0
1643714520000|2022-02-01 11:22:00|539.09|536.89|538.44|536.24|539.19|536.99|538.44|536.24|0
1643714530000|2022-02-01 11:22:10|538.54|536.34|538.54|536.34|538.54|536.34|538.54|536.34|0
1643714540000|2022-02-01 11:22:20|538.44|536.24|538.54|536.34|538.54|536.34|538.32|536.12|0
1643714550000|2022-02-01 11:22:30|538.76|536.56|538.98|536.78|538.98|536.78|538.76|536.56|0
1643714560000|2022-02-01 11:22:40|538.76|536.56|539.19|536.99|539.19|536.99|538.76|536.56|0
1643714570000|2022-02-01 11:22:50|539.09|536.89|539.19|536.99|539.19|536.99|539.09|536.89|0
1643714580000|2022-02-01 11:23:00|539.09|536.89|539.09|536.89|539.09|536.89|538.97|536.77|0
1643714590000|2022-02-01 11:23:10|539.19|536.99|538.97|536.77|539.19|536.99|538.97|536.77|0
1643714600000|2022-02-01 11:23:20|539.41|537.21|539.19|536.99|539.41|537.21|539.19|536.99|0
1643714610000|2022-02-01 11:23:30|539.63|537.43|539.63|537.43|539.96|537.76|539.63|537.43|0
1643714620000|2022-02-01 11:23:40|539.52|537.32|539.63|537.43|539.63|537.43|539.31|537.11|0
1643714640000|2022-02-01 11:24:00|540.06|537.86|540.4|538.2|540.4|538.2|540.06|537.86|0
1643714650000|2022-02-01 11:24:10|540.28|538.08|538.97|536.77|540.28|538.08|538.97|536.77|0
1643714660000|2022-02-01 11:24:20|538.65|536.45|539.19|536.99|539.31|537.11|538.65|536.45|0
1643714690000|2022-02-01 11:24:50|538.97|536.77|538.76|536.56|538.97|536.77|538.65|536.45|0
1643714700000|2022-02-01 11:25:00|538.97|536.77|539.19|536.99|539.19|536.99|538.97|536.77|0
1643714710000|2022-02-01 11:25:10|538.97|536.77|539.63|537.43|539.63|537.43|538.97|536.77|0
1643714720000|2022-02-01 11:25:20|539.19|536.99|539.41|537.21|539.41|537.21|539.19|536.99|0
1643714730000|2022-02-01 11:25:30|539.52|537.32|540.72|538.52|540.72|538.52|539.52|537.32|0
1643714740000|2022-02-01 11:25:40|540.5|538.3|540.18|537.98|540.5|538.3|540.18|537.98|0
1643714750000|2022-02-01 11:25:50|539.85|537.65|539.85|537.65|540.28|538.08|539.85|537.65|0
1643714760000|2022-02-01 11:26:00|540.06|537.86|540.06|537.86|540.06|537.86|539.96|537.76|0
1643714770000|2022-02-01 11:26:10|539.96|537.76|540.06|537.86|540.06|537.86|539.96|537.76|0
1643714780000|2022-02-01 11:26:20|539.96|537.76|540.06|537.86|540.06|537.86|539.96|537.76|0
1643714790000|2022-02-01 11:26:30|540.18|537.98|540.5|538.3|540.5|538.3|539.96|537.76|0
1643714800000|2022-02-01 11:26:40|540.72|538.52|540.83|538.63|540.83|538.63|540.28|538.08|0
1643714810000|2022-02-01 11:26:50|540.72|538.52|539.96|537.76|540.72|538.52|539.96|537.76|0
1643714820000|2022-02-01 11:27:00|540.06|537.86|540.28|538.08|540.28|538.08|540.06|537.86|0
1643714830000|2022-02-01 11:27:10|540.72|538.52|541.7|539.5|541.7|539.5|540.28|538.08|0
1643714840000|2022-02-01 11:27:20|541.81|539.61|542.68|540.48|542.68|540.48|541.81|539.61|0
1643714850000|2022-02-01 11:27:30|542.46|540.26|541.7|539.5|542.46|540.26|541.7|539.5|0
1643714860000|2022-02-01 11:27:40|541.81|539.61|541.37|539.17|541.81|539.61|541.37|539.17|0
1643714870000|2022-02-01 11:27:50|541.59|539.39|541.7|539.5|542.03|539.83|541.59|539.39|0
1643714880000|2022-02-01 11:28:00|541.37|539.17|541.15|538.95|541.37|539.17|541.15|538.95|0
1643714890000|2022-02-01 11:28:10|540.93|538.73|541.15|538.95|541.15|538.95|540.93|538.73|0
1643714900000|2022-02-01 11:28:20|541.05|538.85|541.05|538.85|541.05|538.85|541.05|538.85|0
1643714910000|2022-02-01 11:28:30|541.37|539.17|541.05|538.85|541.37|539.17|541.05|538.85|0
1643714920000|2022-02-01 11:28:40|540.72|538.52|540.93|538.73|541.15|538.95|540.72|538.52|0
1643714930000|2022-02-01 11:28:50|541.15|538.95|541.59|539.39|541.59|539.39|541.15|538.95|0
1643714940000|2022-02-01 11:29:00|541.37|539.17|540.18|537.98|541.37|539.17|540.18|537.98|0
1643714950000|2022-02-01 11:29:10|540.28|538.08|540.28|538.08|540.39|538.19|540.06|537.86|0
1643714960000|2022-02-01 11:29:20|540.06|537.86|540.18|537.98|540.18|537.98|540.06|537.86|0
1643714970000|2022-02-01 11:29:30|540.5|538.3|540.28|538.08|540.5|538.3|540.28|538.08|0
1643714980000|2022-02-01 11:29:40|540.06|537.86|540.5|538.3|540.5|538.3|539.84|537.64|0
1643714990000|2022-02-01 11:29:50|540.72|538.52|540.72|538.52|540.72|538.52|540.72|538.52|0
1643715000000|2022-02-01 11:30:00|540.83|538.63|540.28|538.08|540.83|538.63|540.28|538.08|0
1643715010000|2022-02-01 11:30:10|540.06|537.86|539.63|537.43|540.06|537.86|539.63|537.43|0
1643715020000|2022-02-01 11:30:20|539.84|537.64|539.84|537.64|539.84|537.64|539.52|537.32|0
1643715030000|2022-02-01 11:30:30|540.28|538.08|540.28|538.08|540.39|538.19|540.28|538.08|0
1643715040000|2022-02-01 11:30:40|540.06|537.86|540.5|538.3|540.5|538.3|540.06|537.86|0
1643715050000|2022-02-01 11:30:50|540.93|538.73|540.93|538.73|541.15|538.95|540.93|538.73|0
1643715060000|2022-02-01 11:31:00|540.83|538.63|540.5|538.3|540.83|538.63|540.5|538.3|0
1643715070000|2022-02-01 11:31:10|540.28|538.08|540.28|538.08|540.28|538.08|540.06|537.86|0
1643715080000|2022-02-01 11:31:20|540.5|538.3|540.06|537.86|540.5|538.3|540.06|537.86|0
1643715090000|2022-02-01 11:31:30|540.28|538.08|539.84|537.64|540.28|538.08|539.84|537.64|0
1643715100000|2022-02-01 11:31:40|539.63|537.43|539.63|537.43|539.63|537.43|539.63|537.43|0
1643715110000|2022-02-01 11:31:50|539.84|537.64|539.41|537.21|539.84|537.64|539.41|537.21|0
1643715120000|2022-02-01 11:32:00|539.84|537.64|539.74|537.54|539.84|537.64|539.74|537.54|0
1643715130000|2022-02-01 11:32:10|539.84|537.64|539.74|537.54|539.84|537.64|539.74|537.54|0
1643715140000|2022-02-01 11:32:20|539.84|537.64|539.41|537.21|539.84|537.64|539.41|537.21|0
1643715150000|2022-02-01 11:32:30|539.19|536.99|539.19|536.99|539.41|537.21|539.19|536.99|0
1643715160000|2022-02-01 11:32:40|539.3|537.1|538.87|536.67|539.3|537.1|538.76|536.56|0
1643715170000|2022-02-01 11:32:50|538.76|536.56|538.97|536.77|538.97|536.77|538.76|536.56|0
1643715180000|2022-02-01 11:33:00|538.87|536.67|538.87|536.67|538.87|536.67|538.87|536.67|0
1643715190000|2022-02-01 11:33:10|538.75|536.55|539.09|536.89|539.09|536.89|538.75|536.55|0
1643715200000|2022-02-01 11:33:20|539.84|537.64|539.74|537.54|539.84|537.64|539.74|537.54|0
1643715210000|2022-02-01 11:33:30|539.84|537.64|539.84|537.64|539.84|537.64|539.84|537.64|0
1643715220000|2022-02-01 11:33:40|539.41|537.21|538.97|536.77|539.41|537.21|538.97|536.77|0
1643715230000|2022-02-01 11:33:50|539.09|536.89|538.97|536.77|539.09|536.89|538.97|536.77|0
1643715240000|2022-02-01 11:34:00|538.65|536.45|538.97|536.77|538.97|536.77|538.65|536.45|0
1643715250000|2022-02-01 11:34:10|538.54|536.34|538.54|536.34|538.54|536.34|538.54|536.34|0
1643715260000|2022-02-01 11:34:20|538.32|536.12|538.54|536.34|538.54|536.34|538.32|536.12|0
1643715270000|2022-02-01 11:34:30|538.65|536.45|538.32|536.12|538.65|536.45|538.32|536.12|0
1643715280000|2022-02-01 11:34:40|538.1|535.9|538.1|535.9|538.1|535.9|538.1|535.9|0
1643715290000|2022-02-01 11:34:50|538.32|536.12|538.32|536.12|538.32|536.12|538.32|536.12|0
1643715300000|2022-02-01 11:35:00|538.1|535.9|538.1|535.9|538.21|536.01|538.1|535.9|0
1643715310000|2022-02-01 11:35:10|538.21|536.01|538.21|536.01|538.32|536.12|538.1|535.9|0
1643715320000|2022-02-01 11:35:20|538.32|536.12|538.21|536.01|538.32|536.12|538.21|536.01|0
1643715330000|2022-02-01 11:35:30|538.1|535.9|538.43|536.23|538.54|536.34|538.1|535.9|0
1643715340000|2022-02-01 11:35:40|538.32|536.12|538.1|535.9|538.32|536.12|538.1|535.9|0
1643715350000|2022-02-01 11:35:50|538.21|536.01|538.32|536.12|538.32|536.12|538.21|536.01|0
1643715360000|2022-02-01 11:36:00|538.21|536.01|538.1|535.9|538.21|536.01|538.1|535.9|0
1643715370000|2022-02-01 11:36:10|538.21|536.01|538|535.8|538.21|536.01|537.88|535.68|0
1643715380000|2022-02-01 11:36:20|538.1|535.9|538.1|535.9|538.1|535.9|538.1|535.9|0
1643715390000|2022-02-01 11:36:30|538.21|536.01|538.75|536.55|538.75|536.55|538.21|536.01|0
1643715400000|2022-02-01 11:36:40|538.54|536.34|538.54|536.34|538.54|536.34|538.54|536.34|0
1643715410000|2022-02-01 11:36:50|539.09|536.89|538.75|536.55|539.09|536.89|538.75|536.55|0
1643715440000|2022-02-01 11:37:20|538.21|536.01|538.43|536.23|538.43|536.23|538.21|536.01|0
1643715450000|2022-02-01 11:37:30|538.54|536.34|538.21|536.01|538.54|536.34|538.21|536.01|0
1643715460000|2022-02-01 11:37:40|537.88|535.68|537.88|535.68|537.88|535.68|537.67|535.47|0
1643715470000|2022-02-01 11:37:50|537.67|535.47|537.67|535.47|537.67|535.47|537.67|535.47|0
1643715490000|2022-02-01 11:38:10|537.56|535.36|537.34|535.14|537.56|535.36|537.34|535.14|0
1643715500000|2022-02-01 11:38:20|537.67|535.47|537.67|535.47|537.88|535.68|537.67|535.47|0
1643715510000|2022-02-01 11:38:30|537.88|535.68|537.78|535.58|537.88|535.68|537.78|535.58|0
1643715520000|2022-02-01 11:38:40|537.67|535.47|537.67|535.47|537.67|535.47|537.67|535.47|0
1643715530000|2022-02-01 11:38:50|538.1|535.9|538.97|536.77|538.97|536.77|538.1|535.9|0
1643715540000|2022-02-01 11:39:00|538.75|536.55|538.32|536.12|538.75|536.55|538.32|536.12|0
1643715560000|2022-02-01 11:39:20|538.75|536.55|538.75|536.55|538.97|536.77|538.75|536.55|0
1643715570000|2022-02-01 11:39:30|539.19|536.99|539.41|537.21|539.41|537.21|539.19|536.99|0
1643715580000|2022-02-01 11:39:40|539.62|537.42|539.41|537.21|539.62|537.42|539.41|537.21|0
1643715590000|2022-02-01 11:39:50|539.3|537.1|540.39|538.19|540.39|538.19|539.3|537.1|0
1643715600000|2022-02-01 11:40:00|540.28|538.08|539.3|537.1|540.28|538.08|539.3|537.1|0
1643715610000|2022-02-01 11:40:10|539.41|537.21|538.54|536.34|539.41|537.21|538.54|536.34|0
1643715620000|2022-02-01 11:40:20|538.21|536.01|538.32|536.12|538.32|536.12|538.21|536.01|0
1643715630000|2022-02-01 11:40:30|539.19|536.99|539.08|536.88|539.19|536.99|538.65|536.45|0
1643715640000|2022-02-01 11:40:40|539.19|536.99|539.84|537.64|539.84|537.64|539.19|536.99|0
1643715650000|2022-02-01 11:40:50|540.06|537.86|540.93|538.73|540.93|538.73|540.06|537.86|0
1643715660000|2022-02-01 11:41:00|541.7|539.5|541.48|539.28|541.7|539.5|541.48|539.28|0
1643715670000|2022-02-01 11:41:10|541.15|538.95|541.05|538.85|541.37|539.17|541.05|538.85|0
1643715680000|2022-02-01 11:41:20|540.93|538.73|540.93|538.73|540.93|538.73|540.5|538.3|0
1643715690000|2022-02-01 11:41:30|540.83|538.63|540.28|538.08|540.83|538.63|540.28|538.08|0
1643715700000|2022-02-01 11:41:40|540.06|537.86|540.5|538.3|540.5|538.3|540.06|537.86|0
1643715710000|2022-02-01 11:41:50|540.39|538.19|540.71|538.51|540.93|538.73|540.39|538.19|0
1643715720000|2022-02-01 11:42:00|540.93|538.73|540.71|538.51|540.93|538.73|540.71|538.51|0
1643715730000|2022-02-01 11:42:10|540.5|538.3|541.37|539.17|541.59|539.39|540.5|538.3|0
1643715740000|2022-02-01 11:42:20|540.93|538.73|541.15|538.95|541.15|538.95|540.93|538.73|0
1643715750000|2022-02-01 11:42:30|541.26|539.06|540.93|538.73|541.26|539.06|540.71|538.51|0
1643715760000|2022-02-01 11:42:40|540.71|538.51|541.15|538.95|541.15|538.95|540.71|538.51|0
1643715770000|2022-02-01 11:42:50|540.93|538.73|540.93|538.73|540.93|538.73|540.71|538.51|0
1643715780000|2022-02-01 11:43:00|541.15|538.95|541.37|539.17|541.37|539.17|541.15|538.95|0
1643715790000|2022-02-01 11:43:10|541.15|538.95|541.59|539.39|541.59|539.39|541.15|538.95|0
1643715800000|2022-02-01 11:43:20|541.37|539.17|541.48|539.28|541.59|539.39|541.37|539.17|0
1643715810000|2022-02-01 11:43:30|541.7|539.5|541.59|539.39|541.8|539.6|541.59|539.39|0
1643715820000|2022-02-01 11:43:40|541.37|539.17|541.37|539.17|541.37|539.17|541.37|539.17|0
1643715830000|2022-02-01 11:43:50|541.59|539.39|541.15|538.95|541.59|539.39|541.15|538.95|0
1643715840000|2022-02-01 11:44:00|540.93|538.73|541.15|538.95|541.15|538.95|540.93|538.73|0
1643715850000|2022-02-01 11:44:10|541.37|539.17|542.02|539.82|542.02|539.82|541.15|538.95|0
1643715860000|2022-02-01 11:44:20|541.8|539.6|542.24|540.04|542.24|540.04|541.8|539.6|0
1643715870000|2022-02-01 11:44:30|542.57|540.37|542.24|540.04|542.57|540.37|542.24|540.04|0
1643715880000|2022-02-01 11:44:40|542.02|539.82|542.24|540.04|542.24|540.04|542.02|539.82|0
1643715890000|2022-02-01 11:44:50|542.46|540.26|542.46|540.26|542.46|540.26|542.24|540.04|0
1643715900000|2022-02-01 11:45:00|542.02|539.82|542.46|540.26|542.46|540.26|542.02|539.82|0
1643715910000|2022-02-01 11:45:10|542.14|539.94|541.59|539.39|542.24|540.04|541.59|539.39|0
1643715920000|2022-02-01 11:45:20|541.37|539.17|540.93|538.73|541.37|539.17|540.93|538.73|0
1643715930000|2022-02-01 11:45:30|540.83|538.63|541.37|539.17|541.59|539.39|540.83|538.63|0
1643715940000|2022-02-01 11:45:40|541.48|539.28|541.37|539.17|541.48|539.28|541.37|539.17|0
1643715950000|2022-02-01 11:45:50|541.15|538.95|541.26|539.06|541.37|539.17|541.15|538.95|0
1643715960000|2022-02-01 11:46:00|541.37|539.17|541.59|539.39|541.59|539.39|541.37|539.17|0
1643715970000|2022-02-01 11:46:10|541.8|539.6|541.48|539.28|541.8|539.6|541.48|539.28|0
1643715980000|2022-02-01 11:46:20|541.37|539.17|541.15|538.95|541.37|539.17|541.15|538.95|0
1643715990000|2022-02-01 11:46:30|541.37|539.17|541.26|539.06|541.37|539.17|541.15|538.95|0
1643716000000|2022-02-01 11:46:40|541.04|538.84|541.15|538.95|541.15|538.95|541.04|538.84|0
1643716010000|2022-02-01 11:46:50|541.37|539.17|541.59|539.39|541.59|539.39|541.37|539.17|0
1643716020000|2022-02-01 11:47:00|541.48|539.28|541.8|539.6|541.8|539.6|541.48|539.28|0
1643716030000|2022-02-01 11:47:10|542.02|539.82|542.68|540.48|542.68|540.48|542.02|539.82|0
1643716040000|2022-02-01 11:47:20|543.11|540.91|543.11|540.91|543.11|540.91|542.89|540.69|0
1643716050000|2022-02-01 11:47:30|542.89|540.69|542.46|540.26|542.89|540.69|542.46|540.26|0
1643716060000|2022-02-01 11:47:40|541.37|539.17|541.37|539.17|541.58|539.38|541.37|539.17|0
1643716070000|2022-02-01 11:47:50|541.15|538.95|541.15|538.95|541.15|538.95|541.15|538.95|0
1643716080000|2022-02-01 11:48:00|540.93|538.73|541.26|539.06|541.26|539.06|540.93|538.73|0
1643716090000|2022-02-01 11:48:10|541.15|538.95|541.15|538.95|541.15|538.95|540.93|538.73|0
1643716100000|2022-02-01 11:48:20|540.93|538.73|540.93|538.73|541.04|538.84|540.93|538.73|0
1643716110000|2022-02-01 11:48:30|540.71|538.51|540.71|538.51|541.04|538.84|540.71|538.51|0
1643716120000|2022-02-01 11:48:40|540.93|538.73|540.71|538.51|541.04|538.84|540.71|538.51|0
1643716130000|2022-02-01 11:48:50|540.49|538.29|540.17|537.97|540.49|538.29|540.17|537.97|0
1643716140000|2022-02-01 11:49:00|540.28|538.08|540.49|538.29|540.49|538.29|540.28|538.08|0
1643716150000|2022-02-01 11:49:10|540.93|538.73|540.49|538.29|540.93|538.73|540.28|538.08|0
1643716160000|2022-02-01 11:49:20|540.28|538.08|540.06|537.86|540.49|538.29|540.06|537.86|0
1643716170000|2022-02-01 11:49:30|540.28|538.08|540.49|538.29|540.49|538.29|540.28|538.08|0
1643716200000|2022-02-01 11:50:00|540.28|538.08|540.28|538.08|540.28|538.08|540.28|538.08|0
1643716210000|2022-02-01 11:50:10|540.49|538.29|540.28|538.08|540.49|538.29|540.28|538.08|0
1643716220000|2022-02-01 11:50:20|539.62|537.42|539.4|537.2|539.62|537.42|539.4|537.2|0
1643716230000|2022-02-01 11:50:30|539.08|536.88|539.62|537.42|539.62|537.42|539.08|536.88|0
1643716240000|2022-02-01 11:50:40|539.84|537.64|539.84|537.64|539.84|537.64|539.84|537.64|0
1643716250000|2022-02-01 11:50:50|539.62|537.42|539.62|537.42|539.62|537.42|539.62|537.42|0
1643716260000|2022-02-01 11:51:00|539.84|537.64|540.28|538.08|540.28|538.08|539.84|537.64|0
1643716270000|2022-02-01 11:51:10|539.84|537.64|539.84|537.64|540.06|537.86|539.84|537.64|0
1643716280000|2022-02-01 11:51:20|540.06|537.86|539.62|537.42|540.06|537.86|539.62|537.42|0
1643716290000|2022-02-01 11:51:30|539.84|537.64|539.62|537.42|539.84|537.64|539.62|537.42|0
1643716300000|2022-02-01 11:51:40|539.84|537.64|539.84|537.64|539.84|537.64|539.84|537.64|0
1643716310000|2022-02-01 11:51:50|540.06|537.86|539.84|537.64|540.06|537.86|539.84|537.64|0
1643716320000|2022-02-01 11:52:00|539.62|537.42|540.06|537.86|540.06|537.86|539.62|537.42|0
1643716330000|2022-02-01 11:52:10|540.28|538.08|540.06|537.86|540.28|538.08|540.06|537.86|0
1643716340000|2022-02-01 11:52:20|539.62|537.42|539.84|537.64|539.84|537.64|539.62|537.42|0
1643716350000|2022-02-01 11:52:30|540.06|537.86|539.84|537.64|540.06|537.86|539.84|537.64|0
1643716360000|2022-02-01 11:52:40|540.06|537.86|540.06|537.86|540.06|537.86|540.06|537.86|0
1643716370000|2022-02-01 11:52:50|539.84|537.64|539.84|537.64|539.84|537.64|539.84|537.64|0
1643716380000|2022-02-01 11:53:00|539.95|537.75|539.84|537.64|539.95|537.75|539.84|537.64|0
1643716390000|2022-02-01 11:53:10|539.95|537.75|539.4|537.2|539.95|537.75|539.4|537.2|0
1643716400000|2022-02-01 11:53:20|539.62|537.42|539.84|537.64|539.84|537.64|539.4|537.2|0
1643716410000|2022-02-01 11:53:30|540.28|538.08|540.06|537.86|540.28|538.08|540.06|537.86|0
1643716420000|2022-02-01 11:53:40|539.62|537.42|539.84|537.64|539.84|537.64|539.62|537.42|0
1643716430000|2022-02-01 11:53:50|540.06|537.86|540.06|537.86|540.06|537.86|540.06|537.86|0
1643716440000|2022-02-01 11:54:00|539.84|537.64|540.49|538.29|540.49|538.29|539.84|537.64|0
1643716460000|2022-02-01 11:54:20|540.28|538.08|540.28|538.08|540.28|538.08|540.28|538.08|0
1643716470000|2022-02-01 11:54:30|540.49|538.29|540.28|538.08|540.49|538.29|540.28|538.08|0
1643716480000|2022-02-01 11:54:40|540.49|538.29|541.15|538.95|541.15|538.95|540.49|538.29|0
1643716490000|2022-02-01 11:54:50|541.37|539.17|541.15|538.95|541.37|539.17|541.15|538.95|0
1643716500000|2022-02-01 11:55:00|540.93|538.73|540.71|538.51|540.93|538.73|540.49|538.29|0
1643716510000|2022-02-01 11:55:10|540.49|538.29|540.93|538.73|540.93|538.73|540.49|538.29|0
1643716520000|2022-02-01 11:55:20|541.15|538.95|541.58|539.38|541.58|539.38|541.15|538.95|0
1643716530000|2022-02-01 11:55:30|542.02|539.82|541.37|539.17|542.02|539.82|541.37|539.17|0
1643716540000|2022-02-01 11:55:40|541.58|539.38|541.58|539.38|541.58|539.38|541.58|539.38|0
1643716550000|2022-02-01 11:55:50|541.04|538.84|541.15|538.95|541.26|539.06|540.93|538.73|0
1643716560000|2022-02-01 11:56:00|541.26|539.06|540.71|538.51|541.26|539.06|540.71|538.51|0
1643716570000|2022-02-01 11:56:10|540.61|538.41|540.82|538.62|540.82|538.62|540.61|538.41|0
1643716580000|2022-02-01 11:56:20|540.93|538.73|540.71|538.51|541.04|538.84|540.71|538.51|0
1643716590000|2022-02-01 11:56:30|540.93|538.73|541.26|539.06|541.26|539.06|540.93|538.73|0
1643716600000|2022-02-01 11:56:40|541.8|539.6|542.02|539.82|542.02|539.82|541.7|539.5|0
1643716610000|2022-02-01 11:56:50|541.8|539.6|542.02|539.82|542.02|539.82|541.7|539.5|0
1643716620000|2022-02-01 11:57:00|541.8|539.6|542.24|540.04|542.35|540.15|541.8|539.6|0
1643716630000|2022-02-01 11:57:10|542.02|539.82|542.02|539.82|542.24|540.04|542.02|539.82|0
1643716640000|2022-02-01 11:57:20|542.24|540.04|542.02|539.82|542.24|540.04|542.02|539.82|0
1643716650000|2022-02-01 11:57:30|541.91|539.71|542.02|539.82|542.02|539.82|541.91|539.71|0
1643716660000|2022-02-01 11:57:40|542.24|540.04|542.24|540.04|542.24|540.04|542.02|539.82|0
1643716670000|2022-02-01 11:57:50|542.13|539.93|542.02|539.82|542.24|540.04|542.02|539.82|0
1643716680000|2022-02-01 11:58:00|542.13|539.93|541.7|539.5|542.13|539.93|541.7|539.5|0
1643716690000|2022-02-01 11:58:10|541.58|539.38|540.49|538.29|541.58|539.38|540.49|538.29|0
1643716700000|2022-02-01 11:58:20|540.71|538.51|540.49|538.29|540.71|538.51|540.49|538.29|0
1643716710000|2022-02-01 11:58:30|540.39|538.19|540.71|538.51|540.71|538.51|540.39|538.19|0
1643716720000|2022-02-01 11:58:40|540.49|538.29|539.84|537.64|540.49|538.29|539.84|537.64|0
1643716730000|2022-02-01 11:58:50|540.06|537.86|540.17|537.97|540.17|537.97|540.06|537.86|0
1643716740000|2022-02-01 11:59:00|540.06|537.86|540.06|537.86|540.27|538.07|540.06|537.86|0
1643716760000|2022-02-01 11:59:20|540.17|537.97|540.17|537.97|540.17|537.97|540.17|537.97|0
1643716770000|2022-02-01 11:59:30|539.84|537.64|540.71|538.51|540.71|538.51|539.84|537.64|0
1643716790000|2022-02-01 11:59:50|540.49|538.29|541.8|539.6|541.8|539.6|540.27|538.07|0
1643716800000|2022-02-01 12:00:00|542.24|540.04|541.8|539.6|542.45|540.25|541.8|539.6|0
1643716810000|2022-02-01 12:00:10|541.7|539.5|541.58|539.38|541.8|539.6|541.48|539.28|0
1643716820000|2022-02-01 12:00:20|541.7|539.5|541.26|539.06|541.7|539.5|541.26|539.06|0
1643716830000|2022-02-01 12:00:30|541.48|539.28|541.36|539.16|541.58|539.38|541.36|539.16|0
1643716840000|2022-02-01 12:00:40|541.15|538.95|540.93|538.73|541.15|538.95|540.93|538.73|0
1643716850000|2022-02-01 12:00:50|541.15|538.95|541.36|539.16|541.36|539.16|541.15|538.95|0
1643716860000|2022-02-01 12:01:00|541.15|538.95|541.36|539.16|541.36|539.16|540.71|538.51|0
1643716870000|2022-02-01 12:01:10|541.58|539.38|541.15|538.95|541.58|539.38|541.15|538.95|0
1643716880000|2022-02-01 12:01:20|540.93|538.73|541.58|539.38|541.58|539.38|540.93|538.73|0
1643716890000|2022-02-01 12:01:30|541.26|539.06|541.58|539.38|541.58|539.38|541.26|539.06|0
1643716900000|2022-02-01 12:01:40|542.02|539.82|542.45|540.25|542.45|540.25|541.8|539.6|0
1643716910000|2022-02-01 12:01:50|542.35|540.15|542.13|539.93|542.35|540.15|542.13|539.93|0
1643716920000|2022-02-01 12:02:00|542.02|539.82|542.02|539.82|542.02|539.82|541.91|539.71|0
1643716930000|2022-02-01 12:02:10|542.24|540.04|542.13|539.93|542.24|540.04|542.02|539.82|0
1643716940000|2022-02-01 12:02:20|542.24|540.04|542.13|539.93|542.24|540.04|542.02|539.82|0
1643716950000|2022-02-01 12:02:30|542.24|540.04|542.02|539.82|542.24|540.04|542.02|539.82|0
1643716960000|2022-02-01 12:02:40|542.45|540.25|543.11|540.91|543.11|540.91|542.45|540.25|0
1643716980000|2022-02-01 12:03:00|542.67|540.47|542.02|539.82|542.67|540.47|542.02|539.82|0
1643716990000|2022-02-01 12:03:10|541.58|539.38|540.93|538.73|541.58|539.38|540.93|538.73|0
1643717000000|2022-02-01 12:03:20|541.15|538.95|540.6|538.4|541.15|538.95|540.49|538.29|0
1643717010000|2022-02-01 12:03:30|540.71|538.51|541.26|539.06|541.36|539.16|540.71|538.51|0
1643717020000|2022-02-01 12:03:40|541.15|538.95|540.71|538.51|541.15|538.95|540.71|538.51|0
1643717030000|2022-02-01 12:03:50|540.93|538.73|540.93|538.73|540.93|538.73|540.93|538.73|0
1643717050000|2022-02-01 12:04:10|541.36|539.16|541.58|539.38|541.58|539.38|541.15|538.95|0
1643717060000|2022-02-01 12:04:20|541.36|539.16|541.58|539.38|541.58|539.38|541.36|539.16|0
1643717070000|2022-02-01 12:04:30|542.02|539.82|541.8|539.6|542.02|539.82|541.8|539.6|0
1643717080000|2022-02-01 12:04:40|541.91|539.71|542.24|540.04|542.24|540.04|541.91|539.71|0
1643717090000|2022-02-01 12:04:50|542.13|539.93|542.24|540.04|542.24|540.04|542.13|539.93|0
1643717100000|2022-02-01 12:05:00|542.02|539.82|542.67|540.47|542.67|540.47|542.02|539.82|0
1643717110000|2022-02-01 12:05:10|542.79|540.59|542.89|540.69|542.89|540.69|542.79|540.59|0
1643717120000|2022-02-01 12:05:20|542.67|540.47|542.45|540.25|542.67|540.47|542.45|540.25|0
1643717130000|2022-02-01 12:05:30|542.24|540.04|542.24|540.04|542.24|540.04|542.24|540.04|0
1643717140000|2022-02-01 12:05:40|542.02|539.82|542.02|539.82|542.02|539.82|542.02|539.82|0
1643717150000|2022-02-01 12:05:50|541.36|539.16|541.26|539.06|541.8|539.6|541.26|539.06|0
1643717160000|2022-02-01 12:06:00|541.14|538.94|540.93|538.73|541.36|539.16|540.93|538.73|0
1643717170000|2022-02-01 12:06:10|540.27|538.07|540.17|537.97|540.49|538.29|540.17|537.97|0
1643717180000|2022-02-01 12:06:20|540.27|538.07|540.6|538.4|540.6|538.4|540.17|537.97|0
1643717190000|2022-02-01 12:06:30|541.14|538.94|541.26|539.06|541.26|539.06|541.14|538.94|0
1643717200000|2022-02-01 12:06:40|541.14|538.94|540.93|538.73|541.14|538.94|540.93|538.73|0
1643717210000|2022-02-01 12:06:50|541.26|539.06|541.14|538.94|541.26|539.06|541.14|538.94|0
1643717220000|2022-02-01 12:07:00|540.93|538.73|540.71|538.51|541.14|538.94|540.71|538.51|0
1643717230000|2022-02-01 12:07:10|540.93|538.73|540.05|537.85|540.93|538.73|540.05|537.85|0
1643717240000|2022-02-01 12:07:20|539.95|537.75|539.84|537.64|539.95|537.75|539.84|537.64|0
1643717250000|2022-02-01 12:07:30|540.17|537.97|540.17|537.97|540.17|537.97|540.05|537.85|0
1643717260000|2022-02-01 12:07:40|540.39|538.19|540.71|538.51|540.71|538.51|540.39|538.19|0
1643717270000|2022-02-01 12:07:50|540.6|538.4|540.71|538.51|540.71|538.51|540.49|538.29|0
1643717280000|2022-02-01 12:08:00|540.49|538.29|540.49|538.29|540.71|538.51|540.49|538.29|0
1643717290000|2022-02-01 12:08:10|540.27|538.07|540.6|538.4|540.71|538.51|540.27|538.07|0
1643717300000|2022-02-01 12:08:20|540.49|538.29|540.49|538.29|540.49|538.29|540.49|538.29|0
1643717310000|2022-02-01 12:08:30|541.04|538.84|541.69|539.49|541.69|539.49|541.04|538.84|0
1643717320000|2022-02-01 12:08:40|542.02|539.82|541.8|539.6|542.02|539.82|541.8|539.6|0
1643717330000|2022-02-01 12:08:50|542.02|539.82|542.23|540.03|542.23|540.03|542.02|539.82|0
1643717340000|2022-02-01 12:09:00|542.02|539.82|542.35|540.15|542.35|540.15|542.02|539.82|0
1643717350000|2022-02-01 12:09:10|542.23|540.03|542.02|539.82|542.23|540.03|542.02|539.82|0
1643717360000|2022-02-01 12:09:20|541.8|539.6|541.14|538.94|541.8|539.6|541.14|538.94|0
1643717370000|2022-02-01 12:09:30|541.26|539.06|541.14|538.94|541.26|539.06|541.14|538.94|0
1643717380000|2022-02-01 12:09:40|541.36|539.16|540.93|538.73|541.36|539.16|540.93|538.73|0
1643717400000|2022-02-01 12:10:00|541.14|538.94|539.62|537.42|541.14|538.94|539.4|537.2|0
1643717410000|2022-02-01 12:10:10|539.4|537.2|539.84|537.64|539.84|537.64|539.4|537.2|0
1643717420000|2022-02-01 12:10:20|539.73|537.53|539.4|537.2|539.73|537.53|539.4|537.2|0
1643717430000|2022-02-01 12:10:30|539.51|537.31|539.62|537.42|539.62|537.42|539.4|537.2|0
1643717440000|2022-02-01 12:10:40|539.84|537.64|540.38|538.18|540.38|538.18|539.84|537.64|0
1643717450000|2022-02-01 12:10:50|540.49|538.29|539.95|537.75|540.49|538.29|539.95|537.75|0
1643717460000|2022-02-01 12:11:00|540.05|537.85|539.62|537.42|540.05|537.85|539.62|537.42|0
1643717470000|2022-02-01 12:11:10|539.73|537.53|539.73|537.53|539.73|537.53|539.62|537.42|0
1643717480000|2022-02-01 12:11:20|540.05|537.85|539.62|537.42|540.05|537.85|539.62|537.42|0
1643717490000|2022-02-01 12:11:30|539.84|537.64|540.27|538.07|540.27|538.07|539.84|537.64|0
1643717500000|2022-02-01 12:11:40|540.05|537.85|540.05|537.85|540.05|537.85|540.05|537.85|0
1643717510000|2022-02-01 12:11:50|539.84|537.64|540.05|537.85|540.05|537.85|539.84|537.64|0
1643717520000|2022-02-01 12:12:00|539.95|537.75|539.4|537.2|540.05|537.85|539.4|537.2|0
1643717530000|2022-02-01 12:12:10|539.3|537.1|539.4|537.2|539.4|537.2|539.18|536.98|0
1643717540000|2022-02-01 12:12:20|539.3|537.1|538.96|536.76|539.3|537.1|538.96|536.76|0
1643717550000|2022-02-01 12:12:30|539.18|536.98|539.4|537.2|539.62|537.42|539.18|536.98|0
1643717560000|2022-02-01 12:12:40|539.18|536.98|539.08|536.88|539.18|536.98|539.08|536.88|0
1643717570000|2022-02-01 12:12:50|538.96|536.76|539.18|536.98|539.18|536.98|538.96|536.76|0
1643717580000|2022-02-01 12:13:00|538.96|536.76|538.96|536.76|538.96|536.76|538.96|536.76|0
1643717590000|2022-02-01 12:13:10|539.4|537.2|540.17|537.97|540.38|538.18|539.4|537.2|0
1643717600000|2022-02-01 12:13:20|540.05|537.85|539.84|537.64|540.05|537.85|539.84|537.64|0
1643717610000|2022-02-01 12:13:30|540.27|538.07|540.27|538.07|540.27|538.07|540.27|538.07|0
1643717620000|2022-02-01 12:13:40|540.38|538.18|540.49|538.29|540.49|538.29|540.38|538.18|0
1643717630000|2022-02-01 12:13:50|540.38|538.18|540.27|538.07|540.38|538.18|540.27|538.07|0
1643717640000|2022-02-01 12:14:00|540.49|538.29|541.14|538.94|541.14|538.94|540.49|538.29|0
1643717650000|2022-02-01 12:14:10|540.92|538.72|541.14|538.94|541.14|538.94|540.92|538.72|0
1643717660000|2022-02-01 12:14:20|541.8|539.6|541.36|539.16|541.8|539.6|541.36|539.16|0
1643717670000|2022-02-01 12:14:30|541.58|539.38|541.36|539.16|541.58|539.38|541.36|539.16|0
1643717680000|2022-02-01 12:14:40|541.14|538.94|541.14|538.94|541.36|539.16|541.14|538.94|0
1643717690000|2022-02-01 12:14:50|541.26|539.06|541.36|539.16|541.36|539.16|541.26|539.06|0
1643717700000|2022-02-01 12:15:00|541.26|539.06|540.92|538.72|541.26|539.06|540.82|538.62|0
1643717710000|2022-02-01 12:15:10|540.71|538.51|540.49|538.29|540.71|538.51|540.49|538.29|0
1643717720000|2022-02-01 12:15:20|540.27|538.07|540.17|537.97|540.27|538.07|540.17|537.97|0
1643717730000|2022-02-01 12:15:30|540.05|537.85|540.92|538.72|540.92|538.72|540.05|537.85|0
1643717740000|2022-02-01 12:15:40|540.71|538.51|540.49|538.29|540.71|538.51|540.27|538.07|0
1643717750000|2022-02-01 12:15:50|540.38|538.18|539.83|537.63|540.38|538.18|539.62|537.42|0
1643717760000|2022-02-01 12:16:00|539.73|537.53|539.73|537.53|539.73|537.53|539.73|537.53|0
1643717770000|2022-02-01 12:16:10|539.83|537.63|540.05|537.85|540.05|537.85|539.83|537.63|0
1643717780000|2022-02-01 12:16:20|539.83|537.63|539.83|537.63|539.83|537.63|539.83|537.63|0
1643717790000|2022-02-01 12:16:30|540.05|537.85|539.83|537.63|540.05|537.85|539.83|537.63|0
1643717800000|2022-02-01 12:16:40|540.05|537.85|540.05|537.85|540.05|537.85|540.05|537.85|0
1643717810000|2022-02-01 12:16:50|540.71|538.51|540.92|538.72|540.92|538.72|540.71|538.51|0
1643717820000|2022-02-01 12:17:00|540.82|538.62|540.92|538.72|540.92|538.72|540.49|538.29|0
1643717830000|2022-02-01 12:17:10|541.36|539.16|541.47|539.27|541.47|539.27|541.36|539.16|0
1643717840000|2022-02-01 12:17:20|541.36|539.16|541.47|539.27|541.47|539.27|541.36|539.16|0
1643717850000|2022-02-01 12:17:30|541.8|539.6|541.8|539.6|541.8|539.6|541.58|539.38|0
1643717860000|2022-02-01 12:17:40|541.69|539.49|542.01|539.81|542.01|539.81|541.58|539.38|0
1643717870000|2022-02-01 12:17:50|542.23|540.03|542.23|540.03|542.23|540.03|542.23|540.03|0
1643717880000|2022-02-01 12:18:00|542.45|540.25|542.35|540.15|542.45|540.25|542.01|539.81|0
1643717890000|2022-02-01 12:18:10|542.45|540.25|542.89|540.69|542.89|540.69|542.45|540.25|0
1643717900000|2022-02-01 12:18:20|543.11|540.91|543.11|540.91|543.11|540.91|542.89|540.69|0
1643717910000|2022-02-01 12:18:30|542.89|540.69|542.67|540.47|542.89|540.69|542.67|540.47|0
1643717920000|2022-02-01 12:18:40|542.45|540.25|541.69|539.49|542.45|540.25|541.69|539.49|0
1643717930000|2022-02-01 12:18:50|541.8|539.6|541.8|539.6|542.01|539.81|541.8|539.6|0
1643717940000|2022-02-01 12:19:00|542.01|539.81|541.8|539.6|542.01|539.81|541.8|539.6|0
1643717950000|2022-02-01 12:19:10|541.47|539.27|541.14|538.94|541.47|539.27|541.14|538.94|0
1643717960000|2022-02-01 12:19:20|541.36|539.16|541.47|539.27|541.58|539.38|541.36|539.16|0
1643717970000|2022-02-01 12:19:30|541.58|539.38|542.23|540.03|542.23|540.03|541.58|539.38|0
1643717980000|2022-02-01 12:19:40|542.01|539.81|541.8|539.6|542.01|539.81|541.8|539.6|0
1643717990000|2022-02-01 12:19:50|541.58|539.38|541.58|539.38|541.58|539.38|541.58|539.38|0
1643718000000|2022-02-01 12:20:00|540.92|538.72|540.71|538.51|540.92|538.72|540.71|538.51|0
1643718010000|2022-02-01 12:20:10|540.92|538.72|540.92|538.72|540.92|538.72|540.92|538.72|0
1643718020000|2022-02-01 12:20:20|540.71|538.51|540.49|538.29|540.71|538.51|540.49|538.29|0
1643718030000|2022-02-01 12:20:30|540.71|538.51|540.49|538.29|540.71|538.51|540.49|538.29|0
1643718040000|2022-02-01 12:20:40|540.27|538.07|540.49|538.29|540.71|538.51|540.27|538.07|0
1643718050000|2022-02-01 12:20:50|540.6|538.4|540.71|538.51|540.71|538.51|540.6|538.4|0
1643718060000|2022-02-01 12:21:00|540.82|538.62|540.49|538.29|540.82|538.62|540.49|538.29|0
1643718070000|2022-02-01 12:21:10|540.27|538.07|540.27|538.07|540.27|538.07|540.27|538.07|0
1643718080000|2022-02-01 12:21:20|540.05|537.85|540.05|537.85|540.05|537.85|539.83|537.63|0
1643718090000|2022-02-01 12:21:30|540.49|538.29|540.05|537.85|540.6|538.4|540.05|537.85|0
1643718100000|2022-02-01 12:21:40|540.27|538.07|540.05|537.85|540.27|538.07|540.05|537.85|0
1643718120000|2022-02-01 12:22:00|539.62|537.42|539.4|537.2|539.62|537.42|539.18|536.98|0
1643718130000|2022-02-01 12:22:10|539.51|537.31|538.96|536.76|539.51|537.31|538.96|536.76|0
1643718140000|2022-02-01 12:22:20|538.74|536.54|538.96|536.76|538.96|536.76|538.74|536.54|0
1643718150000|2022-02-01 12:22:30|539.18|536.98|539.18|536.98|539.18|536.98|538.96|536.76|0
1643718160000|2022-02-01 12:22:40|538.96|536.76|538.96|536.76|538.96|536.76|538.96|536.76|0
1643718170000|2022-02-01 12:22:50|539.18|536.98|539.18|536.98|539.18|536.98|539.18|536.98|0
1643718180000|2022-02-01 12:23:00|538.96|536.76|538.96|536.76|539.18|536.98|538.96|536.76|0
1643718200000|2022-02-01 12:23:20|538.74|536.54|538.53|536.33|538.74|536.54|538.53|536.33|0
1643718210000|2022-02-01 12:23:30|538.86|536.66|538.53|536.33|538.86|536.66|538.53|536.33|0
1643718220000|2022-02-01 12:23:40|538.42|536.22|538.74|536.54|538.74|536.54|538.42|536.22|0
1643718250000|2022-02-01 12:24:10|538.64|536.44|538.53|536.33|538.64|536.44|538.53|536.33|0
1643718260000|2022-02-01 12:24:20|538.74|536.54|539.4|537.2|539.4|537.2|538.74|536.54|0
1643718270000|2022-02-01 12:24:30|539.18|536.98|539.18|536.98|539.18|536.98|539.18|536.98|0
1643718280000|2022-02-01 12:24:40|539.4|537.2|539.4|537.2|539.61|537.41|539.4|537.2|0
1643718290000|2022-02-01 12:24:50|539.18|536.98|539.4|537.2|539.4|537.2|539.18|536.98|0
1643718300000|2022-02-01 12:25:00|539.83|537.63|539.83|537.63|539.83|537.63|539.73|537.53|0
1643718310000|2022-02-01 12:25:10|539.61|537.41|539.4|537.2|539.73|537.53|539.4|537.2|0
1643718320000|2022-02-01 12:25:20|539.18|536.98|539.18|536.98|539.18|536.98|539.18|536.98|0
1643718330000|2022-02-01 12:25:30|539.83|537.63|539.83|537.63|539.95|537.75|539.83|537.63|0
1643718340000|2022-02-01 12:25:40|539.95|537.75|539.83|537.63|540.05|537.85|539.83|537.63|0
1643718350000|2022-02-01 12:25:50|539.61|537.41|539.61|537.41|539.61|537.41|539.61|537.41|0
1643718360000|2022-02-01 12:26:00|539.83|537.63|539.83|537.63|539.83|537.63|539.83|537.63|0
1643718370000|2022-02-01 12:26:10|539.61|537.41|539.61|537.41|539.83|537.63|539.61|537.41|0
1643718380000|2022-02-01 12:26:20|539.29|537.09|539.29|537.09|539.4|537.2|539.18|536.98|0
1643718390000|2022-02-01 12:26:30|539.4|537.2|539.18|536.98|539.4|537.2|539.18|536.98|0
1643718400000|2022-02-01 12:26:40|538.96|536.76|539.18|536.98|539.18|536.98|538.96|536.76|0
1643718410000|2022-02-01 12:26:50|539.4|537.2|539.4|537.2|539.4|537.2|539.4|537.2|0
1643718420000|2022-02-01 12:27:00|539.18|536.98|538.96|536.76|539.18|536.98|538.96|536.76|0
1643718430000|2022-02-01 12:27:10|539.29|537.09|539.18|536.98|539.29|537.09|539.18|536.98|0
1643718440000|2022-02-01 12:27:20|539.4|537.2|539.4|537.2|539.4|537.2|539.4|537.2|0
1643718450000|2022-02-01 12:27:30|539.83|537.63|539.83|537.63|539.83|537.63|539.83|537.63|0
1643718460000|2022-02-01 12:27:40|540.05|537.85|539.83|537.63|540.05|537.85|539.83|537.63|0
1643718470000|2022-02-01 12:27:50|540.05|537.85|540.05|537.85|540.27|538.07|540.05|537.85|0
1643718480000|2022-02-01 12:28:00|539.73|537.53|539.61|537.41|539.83|537.63|539.61|537.41|0
1643718490000|2022-02-01 12:28:10|539.83|537.63|539.83|537.63|539.83|537.63|539.83|537.63|0
1643718500000|2022-02-01 12:28:20|539.61|537.41|539.61|537.41|539.61|537.41|539.61|537.41|0
1643718510000|2022-02-01 12:28:30|539.83|537.63|539.4|537.2|539.83|537.63|539.4|537.2|0
1643718520000|2022-02-01 12:28:40|539.61|537.41|539.18|536.98|539.61|537.41|539.18|536.98|0
1643718530000|2022-02-01 12:28:50|539.4|537.2|538.74|536.54|539.4|537.2|538.74|536.54|0
1643718540000|2022-02-01 12:29:00|538.86|536.66|538.74|536.54|538.96|536.76|538.74|536.54|0
1643718550000|2022-02-01 12:29:10|538.64|536.44|537.87|535.67|538.64|536.44|537.87|535.67|0
1643718560000|2022-02-01 12:29:20|537.65|535.45|537.77|535.57|537.87|535.67|537.65|535.45|0
1643718570000|2022-02-01 12:29:30|537.87|535.67|537.22|535.02|537.87|535.67|537.22|535.02|0
1643718580000|2022-02-01 12:29:40|537|534.8|537.22|535.02|537.22|535.02|537|534.8|0
1643718590000|2022-02-01 12:29:50|537|534.8|537|534.8|537|534.8|537|534.8|0
1643718600000|2022-02-01 12:30:00|536.78|534.58|537|534.8|537|534.8|536.78|534.58|0
1643718610000|2022-02-01 12:30:10|537.22|535.02|537.22|535.02|537.22|535.02|537|534.8|0
1643718620000|2022-02-01 12:30:20|537.44|535.24|537.22|535.02|537.44|535.24|537.22|535.02|0
1643718630000|2022-02-01 12:30:30|537|534.8|536.35|534.15|537|534.8|536.35|534.15|0
1643718640000|2022-02-01 12:30:40|536.57|534.37|536.24|534.04|536.57|534.37|536.24|534.04|0
1643718650000|2022-02-01 12:30:50|536.35|534.15|536.13|533.93|536.35|534.15|536.13|533.93|0
1643718660000|2022-02-01 12:31:00|535.91|533.71|535.48|533.28|535.91|533.71|535.48|533.28|0
1643718670000|2022-02-01 12:31:10|535.7|533.5|535.05|532.85|535.7|533.5|535.05|532.85|0
1643718680000|2022-02-01 12:31:20|535.16|532.96|535.7|533.5|535.7|533.5|535.16|532.96|0
1643718690000|2022-02-01 12:31:30|536.03|533.83|536.13|533.93|536.13|533.93|536.03|533.83|0
1643718700000|2022-02-01 12:31:40|536.35|534.15|535.91|533.71|536.35|534.15|535.91|533.71|0
1643718710000|2022-02-01 12:31:50|535.81|533.61|535.91|533.71|535.91|533.71|535.81|533.61|0
1643718720000|2022-02-01 12:32:00|536.13|533.93|536.13|533.93|536.13|533.93|536.13|533.93|0
1643718730000|2022-02-01 12:32:10|536.03|533.83|537|534.8|537|534.8|536.03|533.83|0
1643718740000|2022-02-01 12:32:20|537.22|535.02|537|534.8|537.22|535.02|537|534.8|0
1643718750000|2022-02-01 12:32:30|536.57|534.37|536.68|534.48|536.68|534.48|536.57|534.37|0
1643718760000|2022-02-01 12:32:40|536.78|534.58|537|534.8|537|534.8|536.78|534.58|0
1643718770000|2022-02-01 12:32:50|537.44|535.24|537.65|535.45|537.65|535.45|537.44|535.24|0
1643718780000|2022-02-01 12:33:00|537.55|535.35|537.44|535.24|537.55|535.35|537.44|535.24|0
1643718790000|2022-02-01 12:33:10|537.22|535.02|537.44|535.24|537.44|535.24|537.22|535.02|0
1643718800000|2022-02-01 12:33:20|537.22|535.02|537.22|535.02|537.33|535.13|537.22|535.02|0
1643718810000|2022-02-01 12:33:30|537|534.8|536.78|534.58|537.22|535.02|536.78|534.58|0
1643718820000|2022-02-01 12:33:40|536.57|534.37|536.57|534.37|536.78|534.58|536.57|534.37|0
1643718830000|2022-02-01 12:33:50|536.13|533.93|535.7|533.5|536.13|533.93|535.7|533.5|0
1643718840000|2022-02-01 12:34:00|535.48|533.28|534.83|532.63|535.48|533.28|534.83|532.63|0
1643718850000|2022-02-01 12:34:10|534.61|532.41|534.61|532.41|534.72|532.52|534.61|532.41|0
1643718860000|2022-02-01 12:34:20|534.51|532.31|534.61|532.41|534.61|532.41|534.39|532.19|0
1643718870000|2022-02-01 12:34:30|534.83|532.63|534.83|532.63|534.83|532.63|534.83|532.63|0
1643718880000|2022-02-01 12:34:40|534.61|532.41|534.83|532.63|534.83|532.63|534.61|532.41|0
1643718890000|2022-02-01 12:34:50|534.39|532.19|534.83|532.63|534.83|532.63|534.39|532.19|0
1643718900000|2022-02-01 12:35:00|534.61|532.41|533.52|531.32|534.61|532.41|533.52|531.32|0
1643718910000|2022-02-01 12:35:10|533.96|531.76|534.39|532.19|534.39|532.19|533.96|531.76|0
1643718920000|2022-02-01 12:35:20|534.83|532.63|534.83|532.63|534.83|532.63|534.83|532.63|0
1643718930000|2022-02-01 12:35:30|535.04|532.84|535.04|532.84|535.26|533.06|535.04|532.84|0
1643718940000|2022-02-01 12:35:40|535.26|533.06|535.26|533.06|535.26|533.06|535.26|533.06|0
1643718950000|2022-02-01 12:35:50|535.48|533.28|535.48|533.28|535.48|533.28|535.48|533.28|0
1643718960000|2022-02-01 12:36:00|535.7|533.5|535.7|533.5|535.7|533.5|535.7|533.5|0
1643718970000|2022-02-01 12:36:10|535.91|533.71|535.91|533.71|535.91|533.71|535.91|533.71|0
1643718980000|2022-02-01 12:36:20|535.7|533.5|535.7|533.5|536.13|533.93|535.7|533.5|0
1643718990000|2022-02-01 12:36:30|535.59|533.39|535.48|533.28|535.59|533.39|535.48|533.28|0
1643719000000|2022-02-01 12:36:40|535.7|533.5|535.04|532.84|535.7|533.5|535.04|532.84|0
1643719010000|2022-02-01 12:36:50|535.16|532.96|535.04|532.84|535.26|533.06|535.04|532.84|0
1643719020000|2022-02-01 12:37:00|535.26|533.06|534.83|532.63|535.26|533.06|534.83|532.63|0
1643719030000|2022-02-01 12:37:10|535.26|533.06|535.04|532.84|535.26|533.06|535.04|532.84|0
1643719040000|2022-02-01 12:37:20|535.26|533.06|535.16|532.96|535.26|533.06|535.04|532.84|0
1643719050000|2022-02-01 12:37:30|535.48|533.28|535.26|533.06|535.48|533.28|535.26|533.06|0
1643719060000|2022-02-01 12:37:40|534.83|532.63|535.04|532.84|535.04|532.84|534.83|532.63|0
1643719070000|2022-02-01 12:37:50|534.94|532.74|534.83|532.63|534.94|532.74|534.83|532.63|0
1643719080000|2022-02-01 12:38:00|534.61|532.41|534.18|531.98|534.61|532.41|534.18|531.98|0
1643719090000|2022-02-01 12:38:10|534.39|532.19|534.18|531.98|534.39|532.19|534.18|531.98|0
1643719100000|2022-02-01 12:38:20|534.29|532.09|534.18|531.98|534.39|532.19|534.18|531.98|0
1643719110000|2022-02-01 12:38:30|534.39|532.19|534.18|531.98|534.39|532.19|534.18|531.98|0
1643719120000|2022-02-01 12:38:40|534.39|532.19|534.39|532.19|534.39|532.19|534.39|532.19|0
1643719130000|2022-02-01 12:38:50|534.18|531.98|534.18|531.98|534.18|531.98|534.18|531.98|0
1643719140000|2022-02-01 12:39:00|533.96|531.76|534.18|531.98|534.18|531.98|533.96|531.76|0
1643719150000|2022-02-01 12:39:10|534.39|532.19|534.61|532.41|534.61|532.41|534.39|532.19|0
1643719160000|2022-02-01 12:39:20|534.39|532.19|534.39|532.19|534.39|532.19|534.39|532.19|0
1643719170000|2022-02-01 12:39:30|534.61|532.41|534.61|532.41|534.61|532.41|534.61|532.41|0
1643719180000|2022-02-01 12:39:40|534.72|532.52|534.72|532.52|534.72|532.52|534.72|532.52|0
1643719190000|2022-02-01 12:39:50|534.83|532.63|534.61|532.41|534.83|532.63|534.61|532.41|0
1643719200000|2022-02-01 12:40:00|534.17|531.97|534.17|531.97|534.17|531.97|533.96|531.76|0
1643719210000|2022-02-01 12:40:10|533.96|531.76|534.07|531.87|534.07|531.87|533.64|531.44|0
1643719220000|2022-02-01 12:40:20|534.17|531.97|534.94|532.74|534.94|532.74|534.17|531.97|0
1643719230000|2022-02-01 12:40:30|535.37|533.17|535.91|533.71|535.91|533.71|535.37|533.17|0
1643719240000|2022-02-01 12:40:40|535.69|533.49|535.48|533.28|535.91|533.71|535.48|533.28|0
1643719250000|2022-02-01 12:40:50|535.59|533.39|535.37|533.17|535.59|533.39|535.26|533.06|0
1643719260000|2022-02-01 12:41:00|535.26|533.06|535.26|533.06|535.26|533.06|535.26|533.06|0
1643719270000|2022-02-01 12:41:10|535.48|533.28|535.69|533.49|535.69|533.49|535.48|533.28|0
1643719280000|2022-02-01 12:41:20|535.26|533.06|535.26|533.06|535.26|533.06|535.26|533.06|0
1643719290000|2022-02-01 12:41:30|535.04|532.84|535.04|532.84|535.16|532.96|535.04|532.84|0
1643719300000|2022-02-01 12:41:40|534.83|532.63|534.83|532.63|534.83|532.63|534.83|532.63|0
1643719310000|2022-02-01 12:41:50|535.04|532.84|534.94|532.74|535.04|532.84|534.94|532.74|0
1643719320000|2022-02-01 12:42:00|534.83|532.63|534.72|532.52|534.83|532.63|534.61|532.41|0
1643719330000|2022-02-01 12:42:10|535.04|532.84|535.26|533.06|535.26|533.06|535.04|532.84|0
1643719340000|2022-02-01 12:42:20|535.04|532.84|535.04|532.84|535.04|532.84|535.04|532.84|0
1643719350000|2022-02-01 12:42:30|535.26|533.06|535.04|532.84|535.26|533.06|535.04|532.84|0
1643719370000|2022-02-01 12:42:50|535.37|533.17|535.48|533.28|535.48|533.28|535.26|533.06|0
1643719380000|2022-02-01 12:43:00|535.26|533.06|535.04|532.84|535.26|533.06|535.04|532.84|0
1643719390000|2022-02-01 12:43:10|534.83|532.63|534.83|532.63|534.83|532.63|534.83|532.63|0
1643719400000|2022-02-01 12:43:20|535.04|532.84|535.04|532.84|535.26|533.06|535.04|532.84|0
1643719410000|2022-02-01 12:43:30|535.26|533.06|535.04|532.84|535.26|533.06|535.04|532.84|0
1643719430000|2022-02-01 12:43:50|534.83|532.63|535.04|532.84|535.04|532.84|534.83|532.63|0
1643719440000|2022-02-01 12:44:00|535.26|533.06|535.26|533.06|535.26|533.06|535.26|533.06|0
1643719450000|2022-02-01 12:44:10|535.04|532.84|535.04|532.84|535.04|532.84|535.04|532.84|0
1643719460000|2022-02-01 12:44:20|534.83|532.63|534.61|532.41|534.83|532.63|534.61|532.41|0
1643719470000|2022-02-01 12:44:30|534.83|532.63|534.61|532.41|534.83|532.63|534.61|532.41|0
1643719480000|2022-02-01 12:44:40|534.39|532.19|534.39|532.19|534.5|532.3|534.39|532.19|0
1643719490000|2022-02-01 12:44:50|534.17|531.97|534.17|531.97|534.17|531.97|534.17|531.97|0
1643719500000|2022-02-01 12:45:00|534.39|532.19|534.61|532.41|534.61|532.41|534.39|532.19|0
1643719510000|2022-02-01 12:45:10|534.82|532.62|535.26|533.06|535.26|533.06|534.82|532.62|0
1643719530000|2022-02-01 12:45:30|535.37|533.17|535.48|533.28|535.48|533.28|535.37|533.17|0
1643719540000|2022-02-01 12:45:40|536.13|533.93|536.35|534.15|536.35|534.15|536.13|533.93|0
1643719550000|2022-02-01 12:45:50|536.13|533.93|536.13|533.93|536.13|533.93|536.13|533.93|0
1643719560000|2022-02-01 12:46:00|535.91|533.71|536.13|533.93|536.13|533.93|535.91|533.71|0
1643719570000|2022-02-01 12:46:10|536.35|534.15|536.35|534.15|536.35|534.15|536.35|534.15|0
1643719580000|2022-02-01 12:46:20|536.13|533.93|536.13|533.93|536.13|533.93|535.91|533.71|0
1643719590000|2022-02-01 12:46:30|535.48|533.28|535.48|533.28|535.69|533.49|535.48|533.28|0
1643719600000|2022-02-01 12:46:40|535.26|533.06|535.04|532.84|535.48|533.28|535.04|532.84|0
1643719610000|2022-02-01 12:46:50|535.26|533.06|535.26|533.06|535.48|533.28|535.26|533.06|0
1643719620000|2022-02-01 12:47:00|535.37|533.17|535.04|532.84|535.37|533.17|535.04|532.84|0
1643719630000|2022-02-01 12:47:10|534.82|532.62|534.61|532.41|534.82|532.62|534.61|532.41|0
1643719650000|2022-02-01 12:47:30|535.15|532.95|535.04|532.84|535.15|532.95|535.04|532.84|0
1643719660000|2022-02-01 12:47:40|534.82|532.62|534.82|532.62|534.82|532.62|534.82|532.62|0
1643719670000|2022-02-01 12:47:50|534.61|532.41|534.61|532.41|534.61|532.41|534.61|532.41|0
1643719680000|2022-02-01 12:48:00|534.39|532.19|534.39|532.19|534.39|532.19|534.39|532.19|0
1643719690000|2022-02-01 12:48:10|534.17|531.97|534.39|532.19|534.39|532.19|534.17|531.97|0
1643719700000|2022-02-01 12:48:20|534.17|531.97|534.17|531.97|534.17|531.97|534.17|531.97|0
1643719710000|2022-02-01 12:48:30|534.61|532.41|534.39|532.19|534.61|532.41|534.39|532.19|0
1643719720000|2022-02-01 12:48:40|534.29|532.09|534.39|532.19|534.39|532.19|534.29|532.09|0
1643719730000|2022-02-01 12:48:50|534.29|532.09|533.96|531.76|534.29|532.09|533.96|531.76|0
1643719750000|2022-02-01 12:49:10|533.74|531.54|533.52|531.32|533.74|531.54|533.52|531.32|0
1643719760000|2022-02-01 12:49:20|533.74|531.54|533.74|531.54|533.96|531.76|533.74|531.54|0
1643719770000|2022-02-01 12:49:30|533.52|531.32|533.52|531.32|533.74|531.54|533.52|531.32|0
1643719780000|2022-02-01 12:49:40|533.3|531.1|533.52|531.32|533.52|531.32|533.3|531.1|0
1643719790000|2022-02-01 12:49:50|533.3|531.1|533.74|531.54|533.74|531.54|533.3|531.1|0
1643719800000|2022-02-01 12:50:00|533.96|531.76|533.96|531.76|533.96|531.76|533.96|531.76|0
1643719810000|2022-02-01 12:50:10|534.07|531.87|534.17|531.97|534.17|531.97|534.07|531.87|0
1643719820000|2022-02-01 12:50:20|533.96|531.76|533.96|531.76|533.96|531.76|533.96|531.76|0
1643719830000|2022-02-01 12:50:30|534.17|531.97|534.39|532.19|534.39|532.19|534.17|531.97|0
1643719840000|2022-02-01 12:50:40|534.61|532.41|534.39|532.19|534.61|532.41|534.39|532.19|0
1643719850000|2022-02-01 12:50:50|534.61|532.41|534.17|531.97|534.61|532.41|534.17|531.97|0
1643719860000|2022-02-01 12:51:00|534.29|532.09|534.29|532.09|534.29|532.09|534.29|532.09|0
1643719870000|2022-02-01 12:51:10|534.17|531.97|533.96|531.76|534.17|531.97|533.96|531.76|0
1643719880000|2022-02-01 12:51:20|533.74|531.54|533.52|531.32|533.74|531.54|533.52|531.32|0
1643719890000|2022-02-01 12:51:30|533.74|531.54|533.96|531.76|533.96|531.76|533.74|531.54|0
1643719900000|2022-02-01 12:51:40|533.74|531.54|533.52|531.32|533.74|531.54|533.52|531.32|0
1643719910000|2022-02-01 12:51:50|533.3|531.1|533.52|531.32|533.52|531.32|533.3|531.1|0
1643719930000|2022-02-01 12:52:10|533.74|531.54|533.74|531.54|533.74|531.54|533.74|531.54|0
1643719950000|2022-02-01 12:52:30|534.39|532.19|534.17|531.97|534.39|532.19|534.17|531.97|0
1643719960000|2022-02-01 12:52:40|534.39|532.19|533.85|531.65|534.39|532.19|533.85|531.65|0
1643719980000|2022-02-01 12:53:00|533.95|531.75|533.95|531.75|534.07|531.87|533.95|531.75|0
1643719990000|2022-02-01 12:53:10|533.74|531.54|534.17|531.97|534.17|531.97|533.74|531.54|0
1643720000000|2022-02-01 12:53:20|533.95|531.75|534.17|531.97|534.17|531.97|533.95|531.75|0
1643720010000|2022-02-01 12:53:30|534.28|532.08|534.17|531.97|534.28|532.08|534.17|531.97|0
1643720020000|2022-02-01 12:53:40|533.74|531.54|533.3|531.1|533.74|531.54|533.3|531.1|0
1643720030000|2022-02-01 12:53:50|533.52|531.32|533.3|531.1|533.52|531.32|533.3|531.1|0
1643720040000|2022-02-01 12:54:00|533.95|531.75|533.95|531.75|533.95|531.75|533.95|531.75|0
1643720050000|2022-02-01 12:54:10|534.17|531.97|534.39|532.19|534.39|532.19|534.17|531.97|0
1643720070000|2022-02-01 12:54:30|534.61|532.41|534.82|532.62|534.82|532.62|534.61|532.41|0
1643720080000|2022-02-01 12:54:40|534.61|532.41|534.61|532.41|534.61|532.41|534.61|532.41|0
1643720090000|2022-02-01 12:54:50|534.5|532.3|534.39|532.19|534.5|532.3|534.39|532.19|0
1643720100000|2022-02-01 12:55:00|534.17|531.97|534.17|531.97|534.28|532.08|534.17|531.97|0
1643720110000|2022-02-01 12:55:10|534.28|532.08|534.28|532.08|534.39|532.19|534.28|532.08|0
1643720120000|2022-02-01 12:55:20|534.17|531.97|534.17|531.97|534.17|531.97|534.17|531.97|0
1643720130000|2022-02-01 12:55:30|534.39|532.19|534.17|531.97|534.39|532.19|534.17|531.97|0
1643720140000|2022-02-01 12:55:40|533.95|531.75|533.95|531.75|533.95|531.75|533.95|531.75|0
1643720150000|2022-02-01 12:55:50|533.74|531.54|533.63|531.43|533.74|531.54|533.63|531.43|0
1643720160000|2022-02-01 12:56:00|533.3|531.1|533.09|530.89|533.3|531.1|533.09|530.89|0
1643720170000|2022-02-01 12:56:10|533.3|531.1|533.09|530.89|533.3|531.1|533.09|530.89|0
1643720180000|2022-02-01 12:56:20|532.65|530.45|532.65|530.45|532.65|530.45|532.55|530.35|0
1643720190000|2022-02-01 12:56:30|532.55|530.35|532.87|530.67|532.87|530.67|532.55|530.35|0
1643720200000|2022-02-01 12:56:40|533.3|531.1|533.3|531.1|533.3|531.1|533.3|531.1|0
1643720210000|2022-02-01 12:56:50|533.52|531.32|533.52|531.32|533.52|531.32|533.3|531.1|0
1643720220000|2022-02-01 12:57:00|533.3|531.1|533.3|531.1|533.3|531.1|533.3|531.1|0
1643720230000|2022-02-01 12:57:10|533.74|531.54|533.74|531.54|533.74|531.54|533.74|531.54|0
1643720240000|2022-02-01 12:57:20|533.95|531.75|533.95|531.75|534.07|531.87|533.95|531.75|0
1643720250000|2022-02-01 12:57:30|534.17|531.97|534.17|531.97|534.17|531.97|534.17|531.97|0
1643720260000|2022-02-01 12:57:40|534.61|532.41|534.61|532.41|534.61|532.41|534.61|532.41|0
1643720270000|2022-02-01 12:57:50|534.6|532.4|534.6|532.4|534.6|532.4|534.6|532.4|0
1643720280000|2022-02-01 12:58:00|534.82|532.62|534.82|532.62|534.82|532.62|534.82|532.62|0
1643720290000|2022-02-01 12:58:10|535.04|532.84|535.26|533.06|535.26|533.06|534.82|532.62|0
1643720300000|2022-02-01 12:58:20|535.47|533.27|535.69|533.49|535.69|533.49|535.47|533.27|0
1643720310000|2022-02-01 12:58:30|535.47|533.27|535.69|533.49|535.69|533.49|535.47|533.27|0
1643720330000|2022-02-01 12:58:50|535.59|533.39|536.02|533.82|536.02|533.82|535.59|533.39|0
1643720340000|2022-02-01 12:59:00|535.8|533.6|535.91|533.71|535.91|533.71|535.8|533.6|0
1643720350000|2022-02-01 12:59:10|536.02|533.82|535.91|533.71|536.02|533.82|535.91|533.71|0
1643720360000|2022-02-01 12:59:20|535.69|533.49|535.04|532.84|535.69|533.49|535.04|532.84|0
1643720370000|2022-02-01 12:59:30|535.26|533.06|535.04|532.84|535.26|533.06|535.04|532.84|0
1643720380000|2022-02-01 12:59:40|534.82|532.62|535.26|533.06|535.26|533.06|534.82|532.62|0
1643720390000|2022-02-01 12:59:50|535.47|533.27|535.26|533.06|535.47|533.27|535.26|533.06|0
1643720400000|2022-02-01 13:00:00|534.82|532.62|534.6|532.4|534.82|532.62|534.6|532.4|0
1643720410000|2022-02-01 13:00:10|534.82|532.62|535.04|532.84|535.04|532.84|534.82|532.62|0
1643720420000|2022-02-01 13:00:20|535.26|533.06|535.47|533.27|535.69|533.49|535.26|533.06|0
1643720440000|2022-02-01 13:00:40|535.69|533.49|535.69|533.49|535.91|533.71|535.69|533.49|0
1643720450000|2022-02-01 13:00:50|535.47|533.27|535.26|533.06|535.69|533.49|535.26|533.06|0
1643720460000|2022-02-01 13:01:00|535.47|533.27|535.47|533.27|535.69|533.49|535.47|533.27|0
1643720470000|2022-02-01 13:01:10|535.69|533.49|535.47|533.27|535.91|533.71|535.47|533.27|0
1643720480000|2022-02-01 13:01:20|535.04|532.84|534.6|532.4|535.04|532.84|534.6|532.4|0
1643720490000|2022-02-01 13:01:30|535.04|532.84|534.82|532.62|535.04|532.84|534.82|532.62|0
1643720500000|2022-02-01 13:01:40|534.6|532.4|534.6|532.4|534.6|532.4|534.6|532.4|0
1643720510000|2022-02-01 13:01:50|534.17|531.97|533.95|531.75|534.17|531.97|533.52|531.32|0
1643720520000|2022-02-01 13:02:00|534.17|531.97|533.74|531.54|534.17|531.97|533.74|531.54|0
1643720530000|2022-02-01 13:02:10|533.95|531.75|533.95|531.75|533.95|531.75|533.95|531.75|0
1643720540000|2022-02-01 13:02:20|534.17|531.97|534.6|532.4|534.6|532.4|534.17|531.97|0
1643720550000|2022-02-01 13:02:30|534.82|532.62|535.04|532.84|535.04|532.84|534.82|532.62|0
1643720560000|2022-02-01 13:02:40|535.26|533.06|533.95|531.75|535.26|533.06|533.95|531.75|0
1643720570000|2022-02-01 13:02:50|534.17|531.97|533.95|531.75|534.17|531.97|533.95|531.75|0
1643720580000|2022-02-01 13:03:00|534.17|531.97|533.95|531.75|534.17|531.97|533.74|531.54|0
1643720600000|2022-02-01 13:03:20|533.74|531.54|533.3|531.1|533.74|531.54|533.3|531.1|0
1643720610000|2022-02-01 13:03:30|533.52|531.32|533.74|531.54|533.95|531.75|533.52|531.32|0
1643720620000|2022-02-01 13:03:40|533.52|531.32|533.74|531.54|533.74|531.54|533.52|531.32|0
1643720630000|2022-02-01 13:03:50|533.95|531.75|533.74|531.54|533.95|531.75|533.74|531.54|0
1643720640000|2022-02-01 13:04:00|533.95|531.75|533.95|531.75|533.95|531.75|533.95|531.75|0
1643720650000|2022-02-01 13:04:10|533.74|531.54|533.74|531.54|533.74|531.54|533.74|531.54|0
1643720660000|2022-02-01 13:04:20|533.52|531.32|533.52|531.32|533.52|531.32|533.52|531.32|0
1643720670000|2022-02-01 13:04:30|533.63|531.43|533.52|531.32|533.63|531.43|533.3|531.1|0
1643720680000|2022-02-01 13:04:40|533.08|530.88|533.2|531|533.2|531|533.08|530.88|0
1643720690000|2022-02-01 13:04:50|533.08|530.88|532.87|530.67|533.08|530.88|532.87|530.67|0
1643720700000|2022-02-01 13:05:00|532.65|530.45|532.65|530.45|532.87|530.67|532.65|530.45|0
1643720710000|2022-02-01 13:05:10|532.76|530.56|532.87|530.67|532.87|530.67|532.76|530.56|0
1643720720000|2022-02-01 13:05:20|532.65|530.45|532.22|530.02|532.65|530.45|532|529.8|0
1643720730000|2022-02-01 13:05:30|532.43|530.23|532.22|530.02|532.43|530.23|532|529.8|0
1643720740000|2022-02-01 13:05:40|532|529.8|531.78|529.58|532|529.8|531.78|529.58|0
1643720750000|2022-02-01 13:05:50|531.57|529.37|531.35|529.15|531.57|529.37|531.35|529.15|0
1643720760000|2022-02-01 13:06:00|531.57|529.37|531.57|529.37|531.57|529.37|531.57|529.37|0
1643720780000|2022-02-01 13:06:20|531.35|529.15|534.17|531.97|534.17|531.97|531.35|529.15|0
1643720790000|2022-02-01 13:06:30|534.39|532.19|534.17|531.97|534.39|532.19|534.17|531.97|0
1643720800000|2022-02-01 13:06:40|534.06|531.86|533.95|531.75|534.06|531.86|533.95|531.75|0
1643720820000|2022-02-01 13:07:00|533.73|531.53|533.73|531.53|533.95|531.75|533.73|531.53|0
1643720830000|2022-02-01 13:07:10|533.3|531.1|533.08|530.88|533.52|531.32|533.08|530.88|0
1643720840000|2022-02-01 13:07:20|533.3|531.1|533.3|531.1|533.3|531.1|533.3|531.1|0
1643720850000|2022-02-01 13:07:30|533.08|530.88|532.87|530.67|533.08|530.88|532.87|530.67|0
1643720860000|2022-02-01 13:07:40|533.08|530.88|532.65|530.45|533.08|530.88|532.65|530.45|0
1643720870000|2022-02-01 13:07:50|532.87|530.67|533.3|531.1|533.3|531.1|532.87|530.67|0
1643720880000|2022-02-01 13:08:00|533.08|530.88|532.87|530.67|533.08|530.88|532.87|530.67|0
1643720890000|2022-02-01 13:08:10|532.43|530.23|532.43|530.23|532.43|530.23|532.43|530.23|0
1643720900000|2022-02-01 13:08:20|532.33|530.13|532.22|530.02|532.43|530.23|532.22|530.02|0
1643720910000|2022-02-01 13:08:30|531.78|529.58|532.65|530.45|532.65|530.45|531.78|529.58|0
1643720920000|2022-02-01 13:08:40|532.22|530.02|532.43|530.23|532.55|530.35|532.22|530.02|0
1643720930000|2022-02-01 13:08:50|532.22|530.02|532.22|530.02|532.22|530.02|532.22|530.02|0
1643720950000|2022-02-01 13:09:10|532.43|530.23|532.22|530.02|532.43|530.23|532.22|530.02|0
1643720970000|2022-02-01 13:09:30|532.43|530.23|532.43|530.23|532.65|530.45|532.43|530.23|0
1643720980000|2022-02-01 13:09:40|532.65|530.45|532.65|530.45|532.65|530.45|532.65|530.45|0
1643720990000|2022-02-01 13:09:50|532|529.8|532.22|530.02|532.22|530.02|532|529.8|0
1643721000000|2022-02-01 13:10:00|531.78|529.58|531.78|529.58|531.78|529.58|531.78|529.58|0
1643721010000|2022-02-01 13:10:10|532|529.8|532|529.8|532|529.8|532|529.8|0
1643721020000|2022-02-01 13:10:20|531.78|529.58|531.78|529.58|531.78|529.58|531.78|529.58|0
1643721030000|2022-02-01 13:10:30|532|529.8|532.43|530.23|532.43|530.23|532|529.8|0
1643721040000|2022-02-01 13:10:40|532.22|530.02|532.22|530.02|532.22|530.02|532.22|530.02|0
1643721050000|2022-02-01 13:10:50|532|529.8|532|529.8|532.11|529.91|532|529.8|0
1643721060000|2022-02-01 13:11:00|532.11|529.91|531.57|529.37|532.11|529.91|531.57|529.37|0
1643721070000|2022-02-01 13:11:10|531.35|529.15|531.13|528.93|531.35|529.15|530.92|528.72|0
1643721080000|2022-02-01 13:11:20|531.35|529.15|531.13|528.93|531.35|529.15|531.13|528.93|0
1643721090000|2022-02-01 13:11:30|531.35|529.15|530.92|528.72|531.35|529.15|530.92|528.72|0
1643721100000|2022-02-01 13:11:40|530.7|528.5|531.13|528.93|531.13|528.93|530.27|528.07|0
1643721110000|2022-02-01 13:11:50|531.35|529.15|531.13|528.93|531.35|529.15|531.13|528.93|0
1643721120000|2022-02-01 13:12:00|530.92|528.72|530.92|528.72|531.13|528.93|530.92|528.72|0
1643721130000|2022-02-01 13:12:10|530.48|528.28|530.48|528.28|530.48|528.28|530.48|528.28|0
1643721140000|2022-02-01 13:12:20|530.27|528.07|530.27|528.07|530.27|528.07|530.27|528.07|0
1643721150000|2022-02-01 13:12:30|530.48|528.28|530.48|528.28|530.48|528.28|530.48|528.28|0
1643721160000|2022-02-01 13:12:40|530.27|528.07|530.27|528.07|530.48|528.28|530.27|528.07|0
1643721170000|2022-02-01 13:12:50|530.05|527.85|530.05|527.85|530.05|527.85|530.05|527.85|0
1643721180000|2022-02-01 13:13:00|530.27|528.07|530.48|528.28|530.48|528.28|530.27|528.07|0
1643721190000|2022-02-01 13:13:10|530.7|528.5|530.92|528.72|530.92|528.72|530.7|528.5|0
1643721200000|2022-02-01 13:13:20|530.48|528.28|530.48|528.28|530.48|528.28|530.48|528.28|0
1643721210000|2022-02-01 13:13:30|530.7|528.5|530.7|528.5|530.7|528.5|530.7|528.5|0
1643721220000|2022-02-01 13:13:40|530.48|528.28|530.27|528.07|530.7|528.5|530.27|528.07|0
1643721230000|2022-02-01 13:13:50|530.48|528.28|530.48|528.28|530.48|528.28|530.48|528.28|0
1643721240000|2022-02-01 13:14:00|529.83|527.63|530.05|527.85|530.05|527.85|529.83|527.63|0
1643721250000|2022-02-01 13:14:10|529.83|527.63|529.4|527.2|529.83|527.63|529.4|527.2|0
1643721260000|2022-02-01 13:14:20|530.7|528.5|530.7|528.5|530.7|528.5|530.48|528.28|0
1643721270000|2022-02-01 13:14:30|530.48|528.28|530.7|528.5|530.7|528.5|530.48|528.28|0
1643721280000|2022-02-01 13:14:40|530.48|528.28|530.7|528.5|530.7|528.5|530.48|528.28|0
1643721290000|2022-02-01 13:14:50|530.48|528.28|530.27|528.07|530.48|528.28|530.27|528.07|0
1643721300000|2022-02-01 13:15:00|530.48|528.28|530.26|528.06|530.48|528.28|530.05|527.85|0
1643721310000|2022-02-01 13:15:10|530.16|527.96|529.83|527.63|530.16|527.96|529.62|527.42|0
1643721320000|2022-02-01 13:15:20|529.62|527.42|529.18|526.98|529.62|527.42|529.18|526.98|0
1643721330000|2022-02-01 13:15:30|528.97|526.77|529.18|526.98|529.18|526.98|528.97|526.77|0
1643721340000|2022-02-01 13:15:40|529.4|527.2|529.4|527.2|529.4|527.2|529.4|527.2|0
1643721350000|2022-02-01 13:15:50|529.18|526.98|529.18|526.98|529.18|526.98|529.18|526.98|0
1643721360000|2022-02-01 13:16:00|529.4|527.2|529.4|527.2|529.4|527.2|529.4|527.2|0
1643721370000|2022-02-01 13:16:10|529.62|527.42|529.62|527.42|529.62|527.42|529.62|527.42|0
1643721380000|2022-02-01 13:16:20|529.4|527.2|529.18|526.98|529.4|527.2|529.18|526.98|0
1643721390000|2022-02-01 13:16:30|529.62|527.42|530.05|527.85|530.05|527.85|529.62|527.42|0
1643721400000|2022-02-01 13:16:40|529.83|527.63|529.62|527.42|529.83|527.63|529.62|527.42|0
1643721410000|2022-02-01 13:16:50|529.83|527.63|529.4|527.2|529.83|527.63|529.4|527.2|0
1643721420000|2022-02-01 13:17:00|529.62|527.42|529.73|527.53|529.73|527.53|529.62|527.42|0
1643721430000|2022-02-01 13:17:10|529.62|527.42|529.83|527.63|529.83|527.63|529.62|527.42|0
1643721440000|2022-02-01 13:17:20|529.62|527.42|529.62|527.42|529.62|527.42|529.4|527.2|0
1643721450000|2022-02-01 13:17:30|529.51|527.31|529.18|526.98|529.51|527.31|529.18|526.98|0
1643721460000|2022-02-01 13:17:40|529.4|527.2|529.83|527.63|529.83|527.63|529.4|527.2|0
1643721480000|2022-02-01 13:18:00|530.05|527.85|530.26|528.06|530.26|528.06|530.05|527.85|0
1643721510000|2022-02-01 13:18:30|530.05|527.85|530.05|527.85|530.05|527.85|530.05|527.85|0
1643721520000|2022-02-01 13:18:40|529.83|527.63|529.83|527.63|529.83|527.63|529.61|527.41|0
1643721550000|2022-02-01 13:19:10|529.61|527.41|529.4|527.2|529.61|527.41|529.4|527.2|0
1643721560000|2022-02-01 13:19:20|529.29|527.09|529.4|527.2|529.4|527.2|529.18|526.98|0
1643721570000|2022-02-01 13:19:30|529.61|527.41|529.73|527.53|529.73|527.53|529.61|527.41|0
1643721580000|2022-02-01 13:19:40|529.61|527.41|529.4|527.2|529.61|527.41|529.4|527.2|0
1643721590000|2022-02-01 13:19:50|529.61|527.41|529.61|527.41|529.61|527.41|529.61|527.41|0
1643721600000|2022-02-01 13:20:00|529.83|527.63|529.4|527.2|529.83|527.63|529.4|527.2|0
1643721610000|2022-02-01 13:20:10|529.83|527.63|529.61|527.41|530.05|527.85|529.4|527.2|0
1643721620000|2022-02-01 13:20:20|529.83|527.63|529.83|527.63|529.83|527.63|529.83|527.63|0
1643721630000|2022-02-01 13:20:30|530.05|527.85|530.05|527.85|530.05|527.85|530.05|527.85|0
1643721640000|2022-02-01 13:20:40|529.61|527.41|529.61|527.41|529.61|527.41|529.61|527.41|0
1643721650000|2022-02-01 13:20:50|529.83|527.63|529.83|527.63|529.83|527.63|529.83|527.63|0
1643721660000|2022-02-01 13:21:00|529.61|527.41|529.4|527.2|529.61|527.41|529.4|527.2|0
1643721670000|2022-02-01 13:21:10|529.61|527.41|529.83|527.63|529.83|527.63|529.61|527.41|0
1643721680000|2022-02-01 13:21:20|530.05|527.85|529.61|527.41|530.05|527.85|529.61|527.41|0
1643721690000|2022-02-01 13:21:30|529.83|527.63|529.83|527.63|529.83|527.63|529.83|527.63|0
1643721700000|2022-02-01 13:21:40|529.61|527.41|529.51|527.31|529.61|527.41|529.51|527.31|0
1643721710000|2022-02-01 13:21:50|529.4|527.2|529.61|527.41|529.61|527.41|529.4|527.2|0
1643721720000|2022-02-01 13:22:00|529.4|527.2|529.18|526.98|529.4|527.2|528.97|526.77|0
1643721730000|2022-02-01 13:22:10|529.4|527.2|529.4|527.2|529.4|527.2|529.18|526.98|0
1643721740000|2022-02-01 13:22:20|529.18|526.98|529.18|526.98|529.18|526.98|528.97|526.77|0
1643721750000|2022-02-01 13:22:30|529.4|527.2|528.96|526.76|529.4|527.2|528.96|526.76|0
1643721760000|2022-02-01 13:22:40|528.32|526.12|527.88|525.68|528.32|526.12|527.88|525.68|0
1643721770000|2022-02-01 13:22:50|527.67|525.47|527.45|525.25|527.67|525.47|527.45|525.25|0
1643721790000|2022-02-01 13:23:10|527.67|525.47|527.45|525.25|527.88|525.68|527.45|525.25|0
1643721800000|2022-02-01 13:23:20|527.24|525.04|527.24|525.04|527.24|525.04|527.24|525.04|0
1643721810000|2022-02-01 13:23:30|527.45|525.25|527.45|525.25|527.45|525.25|527.45|525.25|0
1643721820000|2022-02-01 13:23:40|527.24|525.04|527.45|525.25|527.45|525.25|527.24|525.04|0
1643721840000|2022-02-01 13:24:00|527.67|525.47|527.67|525.47|527.67|525.47|527.67|525.47|0
1643721850000|2022-02-01 13:24:10|527.24|525.04|527.45|525.25|527.67|525.47|527.24|525.04|0
1643721860000|2022-02-01 13:24:20|527.67|525.47|527.67|525.47|527.67|525.47|527.45|525.25|0
1643721870000|2022-02-01 13:24:30|527.88|525.68|528.1|525.9|528.1|525.9|527.88|525.68|0
1643721880000|2022-02-01 13:24:40|528.32|526.12|528.32|526.12|528.32|526.12|528.1|525.9|0
1643721890000|2022-02-01 13:24:50|528.53|526.33|528.1|525.9|528.53|526.33|528.1|525.9|0
1643721900000|2022-02-01 13:25:00|528.32|526.12|528.32|526.12|528.32|526.12|528.1|525.9|0
1643721910000|2022-02-01 13:25:10|528.1|525.9|528.1|525.9|528.1|525.9|527.88|525.68|0
1643721920000|2022-02-01 13:25:20|528.32|526.12|528.1|525.9|528.32|526.12|528.1|525.9|0
1643721930000|2022-02-01 13:25:30|527.88|525.68|527.88|525.68|527.88|525.68|527.88|525.68|0
1643721940000|2022-02-01 13:25:40|527.45|525.25|527.45|525.25|527.45|525.25|527.45|525.25|0
1643721950000|2022-02-01 13:25:50|527.67|525.47|527.67|525.47|527.88|525.68|527.67|525.47|0
1643721960000|2022-02-01 13:26:00|527.45|525.25|527.88|525.68|527.88|525.68|527.45|525.25|0
1643721970000|2022-02-01 13:26:10|527.78|525.58|527.88|525.68|527.88|525.68|527.78|525.58|0
1643721980000|2022-02-01 13:26:20|528.1|525.9|527.88|525.68|528.1|525.9|527.88|525.68|0
1643721990000|2022-02-01 13:26:30|528|525.8|527.67|525.47|528|525.8|527.67|525.47|0
1643722000000|2022-02-01 13:26:40|527.88|525.68|527.88|525.68|527.88|525.68|527.88|525.68|0
1643722010000|2022-02-01 13:26:50|527.67|525.47|527.88|525.68|527.88|525.68|527.67|525.47|0
1643722020000|2022-02-01 13:27:00|528.1|525.9|528.53|526.33|528.53|526.33|528.1|525.9|0
1643722030000|2022-02-01 13:27:10|528.96|526.76|528.96|526.76|529.08|526.88|528.96|526.76|0
1643722040000|2022-02-01 13:27:20|529.18|526.98|529.18|526.98|529.18|526.98|529.18|526.98|0
1643722050000|2022-02-01 13:27:30|529.4|527.2|529.18|526.98|529.4|527.2|529.18|526.98|0
1643722060000|2022-02-01 13:27:40|529.4|527.2|529.4|527.2|529.4|527.2|529.4|527.2|0
1643722070000|2022-02-01 13:27:50|529.18|526.98|529.18|526.98|529.18|526.98|529.08|526.88|0
1643722080000|2022-02-01 13:28:00|528.86|526.66|528.96|526.76|528.96|526.76|528.75|526.55|0
1643722090000|2022-02-01 13:28:10|529.08|526.88|529.18|526.98|529.18|526.98|529.08|526.88|0
1643722100000|2022-02-01 13:28:20|529.08|526.88|528.96|526.76|529.18|526.98|528.96|526.76|0
1643722110000|2022-02-01 13:28:30|529.08|526.88|529.18|526.98|529.18|526.98|529.08|526.88|0
1643722120000|2022-02-01 13:28:40|529.4|527.2|530.05|527.85|530.05|527.85|529.4|527.2|0
1643722130000|2022-02-01 13:28:50|529.83|527.63|529.83|527.63|530.05|527.85|529.83|527.63|0
1643722140000|2022-02-01 13:29:00|530.26|528.06|528.96|526.76|530.26|528.06|528.75|526.55|0
1643722150000|2022-02-01 13:29:10|529.18|526.98|528.96|526.76|529.18|526.98|528.96|526.76|0
1643722160000|2022-02-01 13:29:20|529.18|526.98|529.29|527.09|529.29|527.09|528.96|526.76|0
1643722170000|2022-02-01 13:29:30|528.96|526.76|529.18|526.98|529.18|526.98|528.96|526.76|0
1643722180000|2022-02-01 13:29:40|529.4|527.2|529.4|527.2|529.61|527.41|529.4|527.2|0
1643722190000|2022-02-01 13:29:50|529.18|526.98|529.29|527.09|529.29|527.09|529.18|526.98|0
1643722200000|2022-02-01 13:30:00|529.18|526.98|528.96|526.76|529.18|526.98|528.86|526.66|0
1643722210000|2022-02-01 13:30:10|528.75|526.55|529.4|527.2|529.4|527.2|528.75|526.55|0
1643722230000|2022-02-01 13:30:30|529.51|527.31|529.61|527.41|529.61|527.41|529.51|527.31|0
1643722240000|2022-02-01 13:30:40|529.4|527.2|529.83|527.63|529.83|527.63|529.4|527.2|0
1643722250000|2022-02-01 13:30:50|529.61|527.41|529.72|527.52|529.72|527.52|529.61|527.41|0
1643722260000|2022-02-01 13:31:00|529.61|527.41|529.51|527.31|529.61|527.41|529.18|526.98|0
1643722270000|2022-02-01 13:31:10|529.4|527.2|529.4|527.2|529.61|527.41|529.4|527.2|0
1643722280000|2022-02-01 13:31:20|529.18|526.98|529.18|526.98|529.18|526.98|529.18|526.98|0
1643722290000|2022-02-01 13:31:30|528.86|526.66|528.86|526.66|528.86|526.66|528.86|526.66|0
1643722300000|2022-02-01 13:31:40|528.75|526.55|528.96|526.76|529.18|526.98|528.75|526.55|0
1643722310000|2022-02-01 13:31:50|529.18|526.98|529.18|526.98|529.18|526.98|529.18|526.98|0
1643722320000|2022-02-01 13:32:00|529.29|527.09|529.4|527.2|529.4|527.2|528.96|526.76|0
1643722330000|2022-02-01 13:32:10|529.61|527.41|530.48|528.28|530.48|528.28|529.61|527.41|0
1643722340000|2022-02-01 13:32:20|530.91|528.71|530.91|528.71|531.13|528.93|530.91|528.71|0
1643722350000|2022-02-01 13:32:30|530.69|528.49|530.69|528.49|530.69|528.49|530.48|528.28|0
1643722360000|2022-02-01 13:32:40|530.91|528.71|531.13|528.93|531.13|528.93|530.91|528.71|0
1643722370000|2022-02-01 13:32:50|531.56|529.36|531.34|529.14|531.56|529.36|531.34|529.14|0
1643722380000|2022-02-01 13:33:00|531.56|529.36|531.78|529.58|531.78|529.58|531.56|529.36|0
1643722390000|2022-02-01 13:33:10|531.56|529.36|531.34|529.14|531.78|529.58|531.34|529.14|0
1643722400000|2022-02-01 13:33:20|531.24|529.04|531.34|529.14|531.34|529.14|531.24|529.04|0
1643722410000|2022-02-01 13:33:30|531.56|529.36|531.24|529.04|531.56|529.36|531.24|529.04|0
1643722420000|2022-02-01 13:33:40|531.13|528.93|531.34|529.14|531.34|529.14|531.13|528.93|0
1643722430000|2022-02-01 13:33:50|531.56|529.36|532.43|530.23|532.43|530.23|531.56|529.36|0
1643722440000|2022-02-01 13:34:00|532.64|530.44|532.64|530.44|532.64|530.44|532.64|530.44|0
1643722450000|2022-02-01 13:34:10|532.86|530.66|533.51|531.31|533.73|531.53|532.86|530.66|0
1643722460000|2022-02-01 13:34:20|533.29|531.09|533.29|531.09|533.51|531.31|533.29|531.09|0
1643722470000|2022-02-01 13:34:30|533.73|531.53|533.29|531.09|533.73|531.53|533.29|531.09|0
1643722480000|2022-02-01 13:34:40|533.08|530.88|533.08|530.88|533.08|530.88|533.08|530.88|0
1643722490000|2022-02-01 13:34:50|533.51|531.31|533.41|531.21|533.51|531.31|533.41|531.21|0
1643722500000|2022-02-01 13:35:00|533.29|531.09|534.38|532.18|534.38|532.18|533.29|531.09|0
1643722510000|2022-02-01 13:35:10|534.6|532.4|534.6|532.4|534.6|532.4|534.16|531.96|0
1643722520000|2022-02-01 13:35:20|534.38|532.18|534.38|532.18|534.38|532.18|534.16|531.96|0
1643722530000|2022-02-01 13:35:30|534.6|532.4|534.16|531.96|534.6|532.4|534.16|531.96|0
1643722540000|2022-02-01 13:35:40|533.95|531.75|533.51|531.31|533.95|531.75|533.51|531.31|0
1643722550000|2022-02-01 13:35:50|533.29|531.09|533.41|531.21|533.51|531.31|533.29|531.09|0
1643722560000|2022-02-01 13:36:00|533.29|531.09|533.51|531.31|533.51|531.31|533.29|531.09|0
1643722570000|2022-02-01 13:36:10|533.62|531.42|533.29|531.09|533.95|531.75|533.29|531.09|0
1643722580000|2022-02-01 13:36:20|533.08|530.88|533.08|530.88|533.08|530.88|533.08|530.88|0
1643722590000|2022-02-01 13:36:30|533.29|531.09|533.41|531.21|533.51|531.31|533.29|531.09|0
1643722600000|2022-02-01 13:36:40|533.29|531.09|533.29|531.09|533.41|531.21|533.29|531.09|0
1643722610000|2022-02-01 13:36:50|533.08|530.88|533.29|531.09|533.51|531.31|533.08|530.88|0
1643722620000|2022-02-01 13:37:00|533.41|531.21|533.08|530.88|533.41|531.21|533.08|530.88|0
1643722630000|2022-02-01 13:37:10|532.64|530.44|532.21|530.01|532.64|530.44|532.21|530.01|0
1643722640000|2022-02-01 13:37:20|531.99|529.79|532.43|530.23|532.43|530.23|531.99|529.79|0
1643722650000|2022-02-01 13:37:30|532.64|530.44|532.21|530.01|532.64|530.44|532.21|530.01|0
1643722660000|2022-02-01 13:37:40|531.99|529.79|532.11|529.91|532.21|530.01|531.99|529.79|0
1643722670000|2022-02-01 13:37:50|531.99|529.79|531.78|529.58|531.99|529.79|531.78|529.58|0
1643722680000|2022-02-01 13:38:00|531.99|529.79|531.78|529.58|531.99|529.79|531.78|529.58|0
1643722690000|2022-02-01 13:38:10|531.56|529.36|531.56|529.36|531.56|529.36|531.34|529.14|0
1643722700000|2022-02-01 13:38:20|531.78|529.58|531.78|529.58|531.78|529.58|531.78|529.58|0
1643722710000|2022-02-01 13:38:30|531.56|529.36|531.34|529.14|531.56|529.36|531.34|529.14|0
1643722720000|2022-02-01 13:38:40|531.13|528.93|531.13|528.93|531.13|528.93|530.91|528.71|0
1643722730000|2022-02-01 13:38:50|531.34|529.14|531.34|529.14|531.34|529.14|531.34|529.14|0
1643722740000|2022-02-01 13:39:00|531.78|529.58|531.56|529.36|531.78|529.58|531.34|529.14|0
1643722750000|2022-02-01 13:39:10|531.34|529.14|531.34|529.14|531.34|529.14|531.34|529.14|0
1643722760000|2022-02-01 13:39:20|531.56|529.36|531.78|529.58|531.99|529.79|531.56|529.36|0
1643722770000|2022-02-01 13:39:30|531.99|529.79|532.21|530.01|532.43|530.23|531.99|529.79|0
1643722780000|2022-02-01 13:39:40|532.11|529.91|531.56|529.36|532.11|529.91|531.56|529.36|0
1643722790000|2022-02-01 13:39:50|531.78|529.58|531.13|528.93|531.78|529.58|531.13|528.93|0
1643722800000|2022-02-01 13:40:00|531.34|529.14|531.13|528.93|531.34|529.14|530.91|528.71|0
1643722810000|2022-02-01 13:40:10|530.91|528.71|531.13|528.93|531.13|528.93|530.91|528.71|0
1643722820000|2022-02-01 13:40:20|530.69|528.49|530.26|528.06|530.69|528.49|530.26|528.06|0
1643722830000|2022-02-01 13:40:30|529.61|527.41|528.96|526.76|529.83|527.63|528.96|526.76|0
1643722840000|2022-02-01 13:40:40|529.07|526.87|529.39|527.19|529.61|527.41|529.07|526.87|0
1643722850000|2022-02-01 13:40:50|529.61|527.41|529.61|527.41|529.83|527.63|529.61|527.41|0
1643722860000|2022-02-01 13:41:00|529.39|527.19|529.39|527.19|529.51|527.31|529.39|527.19|0
1643722870000|2022-02-01 13:41:10|529.83|527.63|529.18|526.98|529.83|527.63|529.18|526.98|0
1643722880000|2022-02-01 13:41:20|528.96|526.76|528.74|526.54|528.96|526.76|528.74|526.54|0
1643722890000|2022-02-01 13:41:30|528.96|526.76|528.96|526.76|529.18|526.98|528.96|526.76|0
1643722900000|2022-02-01 13:41:40|529.18|526.98|528.74|526.54|529.18|526.98|528.74|526.54|0
1643722910000|2022-02-01 13:41:50|528.96|526.76|529.18|526.98|529.18|526.98|528.96|526.76|0
1643722920000|2022-02-01 13:42:00|529.07|526.87|528.74|526.54|529.07|526.87|528.74|526.54|0
1643722930000|2022-02-01 13:42:10|529.18|526.98|528.96|526.76|529.39|527.19|528.96|526.76|0
1643722940000|2022-02-01 13:42:20|528.74|526.54|528.96|526.76|528.96|526.76|528.74|526.54|0
1643722950000|2022-02-01 13:42:30|528.74|526.54|528.74|526.54|528.74|526.54|528.74|526.54|0
1643722960000|2022-02-01 13:42:40|528.53|526.33|528.31|526.11|528.53|526.33|528.31|526.11|0
1643722970000|2022-02-01 13:42:50|528.1|525.9|527.88|525.68|528.1|525.9|527.66|525.46|0
1643722980000|2022-02-01 13:43:00|528.31|526.11|528.31|526.11|528.53|526.33|528.31|526.11|0
1643723000000|2022-02-01 13:43:20|528.21|526.01|528.31|526.11|528.31|526.11|528.21|526.01|0
1643723010000|2022-02-01 13:43:30|528.21|526.01|528.31|526.11|528.31|526.11|528.1|525.9|0
1643723020000|2022-02-01 13:43:40|528.1|525.9|527.88|525.68|528.1|525.9|527.88|525.68|0
1643723030000|2022-02-01 13:43:50|528.1|525.9|528.1|525.9|528.1|525.9|528.1|525.9|0
1643723040000|2022-02-01 13:44:00|527.88|525.68|528.1|525.9|528.1|525.9|527.88|525.68|0
1643723050000|2022-02-01 13:44:10|528.31|526.11|529.39|527.19|529.39|527.19|528.1|525.9|0
1643723070000|2022-02-01 13:44:30|529.61|527.41|529.83|527.63|529.83|527.63|529.61|527.41|0
1643723080000|2022-02-01 13:44:40|529.72|527.52|529.83|527.63|529.83|527.63|529.72|527.52|0
1643723090000|2022-02-01 13:44:50|529.61|527.41|529.61|527.41|529.72|527.52|529.61|527.41|0
1643723100000|2022-02-01 13:45:00|529.18|526.98|528.96|526.76|529.18|526.98|528.96|526.76|0
1643723110000|2022-02-01 13:45:10|529.07|526.87|529.39|527.19|529.39|527.19|529.07|526.87|0
1643723120000|2022-02-01 13:45:20|529.18|526.98|529.18|526.98|529.18|526.98|529.18|526.98|0
1643723140000|2022-02-01 13:45:40|528.96|526.76|528.74|526.54|528.96|526.76|528.53|526.33|0
1643723150000|2022-02-01 13:45:50|528.96|526.76|529.07|526.87|529.07|526.87|528.96|526.76|0
1643723160000|2022-02-01 13:46:00|528.96|526.76|528.96|526.76|528.96|526.76|528.74|526.54|0
1643723170000|2022-02-01 13:46:10|529.18|526.98|529.61|527.41|529.61|527.41|529.18|526.98|0
1643723180000|2022-02-01 13:46:20|529.82|527.62|529.82|527.62|529.82|527.62|529.82|527.62|0
1643723200000|2022-02-01 13:46:40|529.61|527.41|529.82|527.62|529.82|527.62|529.61|527.41|0
1643723210000|2022-02-01 13:46:50|530.04|527.84|529.61|527.41|530.04|527.84|529.61|527.41|0
1643723220000|2022-02-01 13:47:00|529.39|527.19|529.61|527.41|529.61|527.41|529.39|527.19|0
1643723230000|2022-02-01 13:47:10|529.39|527.19|529.39|527.19|529.61|527.41|529.39|527.19|0
1643723240000|2022-02-01 13:47:20|529.61|527.41|529.61|527.41|529.61|527.41|529.61|527.41|0
1643723250000|2022-02-01 13:47:30|529.82|527.62|529.82|527.62|529.82|527.62|529.82|527.62|0
1643723270000|2022-02-01 13:47:50|529.61|527.41|529.61|527.41|529.61|527.41|529.61|527.41|0
1643723280000|2022-02-01 13:48:00|529.72|527.52|529.82|527.62|529.82|527.62|529.61|527.41|0
1643723290000|2022-02-01 13:48:10|530.04|527.84|530.47|528.27|530.47|528.27|530.04|527.84|0
1643723300000|2022-02-01 13:48:20|530.69|528.49|530.91|528.71|530.91|528.71|530.69|528.49|0
1643723310000|2022-02-01 13:48:30|530.69|528.49|530.69|528.49|530.69|528.49|530.59|528.39|0
1643723320000|2022-02-01 13:48:40|530.91|528.71|530.69|528.49|530.91|528.71|530.47|528.27|0
1643723330000|2022-02-01 13:48:50|530.47|528.27|530.47|528.27|530.69|528.49|530.47|528.27|0
1643723340000|2022-02-01 13:49:00|530.59|528.39|530.69|528.49|530.69|528.49|530.59|528.39|0
1643723350000|2022-02-01 13:49:10|530.47|528.27|530.04|527.84|530.47|528.27|530.04|527.84|0
1643723360000|2022-02-01 13:49:20|529.82|527.62|529.82|527.62|529.82|527.62|529.82|527.62|0
1643723370000|2022-02-01 13:49:30|530.04|527.84|529.82|527.62|530.04|527.84|529.82|527.62|0
1643723380000|2022-02-01 13:49:40|529.94|527.74|530.04|527.84|530.04|527.84|529.94|527.74|0
1643723390000|2022-02-01 13:49:50|529.82|527.62|529.39|527.19|529.82|527.62|529.39|527.19|0
1643723400000|2022-02-01 13:50:00|529.18|526.98|529.18|526.98|529.18|526.98|529.18|526.98|0
1643723410000|2022-02-01 13:50:10|529.17|526.97|529.07|526.87|529.17|526.97|528.96|526.76|0
1643723420000|2022-02-01 13:50:20|529.17|526.97|529.29|527.09|529.39|527.19|529.17|526.97|0
1643723430000|2022-02-01 13:50:30|529.17|526.97|528.96|526.76|529.17|526.97|528.96|526.76|0
1643723440000|2022-02-01 13:50:40|529.07|526.87|528.74|526.54|529.17|526.97|528.74|526.54|0
1643723450000|2022-02-01 13:50:50|528.53|526.33|527.88|525.68|528.53|526.33|527.88|525.68|0
1643723460000|2022-02-01 13:51:00|527.45|525.25|527.88|525.68|527.88|525.68|527.45|525.25|0
1643723470000|2022-02-01 13:51:10|527.77|525.57|527.66|525.46|527.77|525.57|527.66|525.46|0
1643723480000|2022-02-01 13:51:20|527.34|525.14|527.66|525.46|527.66|525.46|527.34|525.14|0
1643723490000|2022-02-01 13:51:30|527.45|525.25|527.88|525.68|527.88|525.68|527.45|525.25|0
1643723500000|2022-02-01 13:51:40|528.21|526.01|528.09|525.89|528.21|526.01|528.09|525.89|0
1643723510000|2022-02-01 13:51:50|527.88|525.68|527.99|525.79|527.99|525.79|527.88|525.68|0
1643723520000|2022-02-01 13:52:00|528.21|526.01|528.09|525.89|528.21|526.01|528.09|525.89|0
1643723530000|2022-02-01 13:52:10|527.88|525.68|527.88|525.68|527.88|525.68|527.66|525.46|0
1643723540000|2022-02-01 13:52:20|528.09|525.89|528.09|525.89|528.09|525.89|528.09|525.89|0
1643723550000|2022-02-01 13:52:30|527.88|525.68|527.66|525.46|527.88|525.68|527.66|525.46|0
1643723560000|2022-02-01 13:52:40|527.77|525.57|527.88|525.68|527.88|525.68|527.77|525.57|0
1643723570000|2022-02-01 13:52:50|527.66|525.46|528.09|525.89|528.09|525.89|527.66|525.46|0
1643723580000|2022-02-01 13:53:00|528.31|526.11|528.09|525.89|528.31|526.11|528.09|525.89|0
1643723590000|2022-02-01 13:53:10|528.21|526.01|528.09|525.89|528.31|526.11|528.09|525.89|0
1643723600000|2022-02-01 13:53:20|528.31|526.11|528.31|526.11|528.31|526.11|528.31|526.11|0
1643723610000|2022-02-01 13:53:30|528.53|526.33|528.74|526.54|528.74|526.54|528.53|526.33|0
1643723620000|2022-02-01 13:53:40|528.53|526.33|528.53|526.33|528.53|526.33|528.53|526.33|0
1643723630000|2022-02-01 13:53:50|528.42|526.22|529.17|526.97|529.17|526.97|528.42|526.22|0
1643723640000|2022-02-01 13:54:00|529.29|527.09|528.85|526.65|529.29|527.09|528.85|526.65|0
1643723650000|2022-02-01 13:54:10|528.96|526.76|528.21|526.01|528.96|526.76|528.21|526.01|0
1643723660000|2022-02-01 13:54:20|528.09|525.89|528.31|526.11|528.31|526.11|528.09|525.89|0
1643723670000|2022-02-01 13:54:30|528.09|525.89|528.09|525.89|528.09|525.89|528.09|525.89|0
1643723680000|2022-02-01 13:54:40|527.88|525.68|528.09|525.89|528.09|525.89|527.88|525.68|0
1643723690000|2022-02-01 13:54:50|528.21|526.01|528.42|526.22|528.42|526.22|528.21|526.01|0
1643723700000|2022-02-01 13:55:00|528.31|526.11|528.53|526.33|528.53|526.33|528.31|526.11|0
1643723710000|2022-02-01 13:55:10|528.74|526.54|528.96|526.76|528.96|526.76|528.74|526.54|0
1643723720000|2022-02-01 13:55:20|529.17|526.97|529.39|527.19|529.39|527.19|529.17|526.97|0
1643723730000|2022-02-01 13:55:30|528.96|526.76|528.96|526.76|528.96|526.76|528.74|526.54|0
1643723740000|2022-02-01 13:55:40|529.17|526.97|528.52|526.32|529.17|526.97|528.52|526.32|0
1643723750000|2022-02-01 13:55:50|528.31|526.11|528.31|526.11|528.31|526.11|528.31|526.11|0
1643723760000|2022-02-01 13:56:00|528.09|525.89|527.88|525.68|528.09|525.89|527.88|525.68|0
1643723770000|2022-02-01 13:56:10|527.66|525.46|527.44|525.24|527.66|525.46|527.44|525.24|0
1643723780000|2022-02-01 13:56:20|527.23|525.03|526.58|524.38|527.23|525.03|526.58|524.38|0
1643723790000|2022-02-01 13:56:30|526.36|524.16|527.01|524.81|527.01|524.81|526.36|524.16|0
1643723800000|2022-02-01 13:56:40|527.23|525.03|527.44|525.24|527.44|525.24|527.23|525.03|0
1643723810000|2022-02-01 13:56:50|527.66|525.46|527.66|525.46|527.66|525.46|527.44|525.24|0
1643723820000|2022-02-01 13:57:00|527.88|525.68|527.66|525.46|527.88|525.68|527.66|525.46|0
1643723830000|2022-02-01 13:57:10|527.44|525.24|527.66|525.46|527.66|525.46|527.23|525.03|0
1643723840000|2022-02-01 13:57:20|527.44|525.24|527.23|525.03|527.44|525.24|527.23|525.03|0
1643723850000|2022-02-01 13:57:30|527.44|525.24|527.01|524.81|527.44|525.24|527.01|524.81|0
1643723860000|2022-02-01 13:57:40|526.8|524.6|526.8|524.6|526.8|524.6|526.58|524.38|0
1643723870000|2022-02-01 13:57:50|526.58|524.38|527.01|524.81|527.01|524.81|526.58|524.38|0
1643723880000|2022-02-01 13:58:00|526.91|524.71|527.12|524.92|527.23|525.03|526.8|524.6|0
1643723890000|2022-02-01 13:58:10|527.23|525.03|527.44|525.24|527.44|525.24|527.12|524.92|0
1643723900000|2022-02-01 13:58:20|527.23|525.03|527.01|524.81|527.23|525.03|527.01|524.81|0
1643723910000|2022-02-01 13:58:30|526.8|524.6|526.8|524.6|526.8|524.6|526.58|524.38|0
1643723920000|2022-02-01 13:58:40|526.58|524.38|526.58|524.38|526.8|524.6|526.58|524.38|0
1643723930000|2022-02-01 13:58:50|526.8|524.6|526.8|524.6|526.8|524.6|526.58|524.38|0
1643723940000|2022-02-01 13:59:00|527.01|524.81|527.23|525.03|527.23|525.03|527.01|524.81|0
1643723950000|2022-02-01 13:59:10|527.01|524.81|527.66|525.46|527.66|525.46|527.01|524.81|0
1643723960000|2022-02-01 13:59:20|527.44|525.24|527.44|525.24|527.44|525.24|527.23|525.03|0
1643723970000|2022-02-01 13:59:30|527.23|525.03|527.44|525.24|527.44|525.24|527.23|525.03|0
1643723980000|2022-02-01 13:59:40|527.23|525.03|527.44|525.24|527.44|525.24|527.01|524.81|0
1643723990000|2022-02-01 13:59:50|527.23|525.03|526.8|524.6|527.23|525.03|526.8|524.6|0
1643724000000|2022-02-01 14:00:00|526.48|524.28|526.58|524.38|526.58|524.38|526.36|524.16|0
1643724010000|2022-02-01 14:00:10|527.01|524.81|526.8|524.6|527.01|524.81|526.8|524.6|0
1643724020000|2022-02-01 14:00:20|527.01|524.81|526.58|524.38|527.01|524.81|526.58|524.38|0
1643724030000|2022-02-01 14:00:30|526.36|524.16|526.58|524.38|526.58|524.38|526.36|524.16|0
1643724040000|2022-02-01 14:00:40|526.36|524.16|526.36|524.16|526.36|524.16|526.26|524.06|0
1643724050000|2022-02-01 14:00:50|526.15|523.95|525.93|523.73|526.15|523.95|525.93|523.73|0
1643724060000|2022-02-01 14:01:00|525.72|523.52|526.15|523.95|526.15|523.95|525.72|523.52|0
1643724070000|2022-02-01 14:01:10|526.36|524.16|526.79|524.59|526.79|524.59|526.36|524.16|0
1643724080000|2022-02-01 14:01:20|527.01|524.81|527.88|525.68|527.88|525.68|527.01|524.81|0
1643724090000|2022-02-01 14:01:30|527.66|525.46|527.56|525.36|527.66|525.46|527.44|525.24|0
1643724100000|2022-02-01 14:01:40|527.44|525.24|527.44|525.24|527.66|525.46|527.44|525.24|0
1643724110000|2022-02-01 14:01:50|526.79|524.59|526.79|524.59|526.79|524.59|526.79|524.59|0
1643724120000|2022-02-01 14:02:00|527.01|524.81|527.23|525.03|527.23|525.03|526.58|524.38|0
1643724130000|2022-02-01 14:02:10|527.01|524.81|526.79|524.59|527.01|524.81|526.79|524.59|0
1643724140000|2022-02-01 14:02:20|526.58|524.38|526.79|524.59|526.79|524.59|526.58|524.38|0
1643724150000|2022-02-01 14:02:30|526.36|524.16|526.47|524.27|526.47|524.27|526.36|524.16|0
1643724160000|2022-02-01 14:02:40|526.36|524.16|526.58|524.38|526.58|524.38|526.36|524.16|0
1643724170000|2022-02-01 14:02:50|526.36|524.16|526.58|524.38|526.58|524.38|526.36|524.16|0
1643724180000|2022-02-01 14:03:00|525.93|523.73|526.36|524.16|526.36|524.16|525.93|523.73|0
1643724190000|2022-02-01 14:03:10|526.26|524.06|525.93|523.73|526.26|524.06|525.93|523.73|0
1643724200000|2022-02-01 14:03:20|525.83|523.63|525.5|523.3|525.83|523.63|525.5|523.3|0
1643724210000|2022-02-01 14:03:30|525.4|523.2|525.28|523.08|525.4|523.2|524.85|522.65|0
1643724220000|2022-02-01 14:03:40|525.71|523.51|525.93|523.73|525.93|523.73|525.71|523.51|0
1643724230000|2022-02-01 14:03:50|525.71|523.51|525.93|523.73|525.93|523.73|525.71|523.51|0
1643724240000|2022-02-01 14:04:00|526.15|523.95|525.93|523.73|526.15|523.95|525.93|523.73|0
1643724250000|2022-02-01 14:04:10|526.15|523.95|526.58|524.38|526.58|524.38|526.15|523.95|0
1643724260000|2022-02-01 14:04:20|526.79|524.59|527.01|524.81|527.01|524.81|526.79|524.59|0
1643724270000|2022-02-01 14:04:30|527.23|525.03|527.23|525.03|527.44|525.24|527.23|525.03|0
1643724280000|2022-02-01 14:04:40|527.01|524.81|526.79|524.59|527.01|524.81|526.58|524.38|0
1643724290000|2022-02-01 14:04:50|527.01|524.81|527.23|525.03|527.23|525.03|527.01|524.81|0
1643724300000|2022-02-01 14:05:00|527.12|524.92|527.87|525.67|527.87|525.67|527.12|524.92|0
1643724310000|2022-02-01 14:05:10|528.09|525.89|527.66|525.46|528.09|525.89|527.66|525.46|0
1643724320000|2022-02-01 14:05:20|527.87|525.67|527.66|525.46|527.87|525.67|527.66|525.46|0
1643724330000|2022-02-01 14:05:30|527.44|525.24|527.23|525.03|527.44|525.24|527.23|525.03|0
1643724340000|2022-02-01 14:05:40|527.44|525.24|527.23|525.03|527.44|525.24|527.01|524.81|0
1643724350000|2022-02-01 14:05:50|527.01|524.81|527.01|524.81|527.01|524.81|527.01|524.81|0
1643724360000|2022-02-01 14:06:00|527.23|525.03|527.66|525.46|527.66|525.46|527.23|525.03|0
1643724370000|2022-02-01 14:06:10|527.44|525.24|527.55|525.35|527.55|525.35|527.44|525.24|0
1643724380000|2022-02-01 14:06:20|527.44|525.24|527.34|525.14|527.44|525.24|527.23|525.03|0
1643724390000|2022-02-01 14:06:30|527.23|525.03|527.44|525.24|527.44|525.24|527.23|525.03|0
1643724400000|2022-02-01 14:06:40|527.55|525.35|527.66|525.46|527.66|525.46|527.44|525.24|0
1643724410000|2022-02-01 14:06:50|527.87|525.67|527.87|525.67|527.87|525.67|527.66|525.46|0
1643724420000|2022-02-01 14:07:00|527.66|525.46|527.23|525.03|527.66|525.46|527.23|525.03|0
1643724430000|2022-02-01 14:07:10|527.44|525.24|527.23|525.03|527.44|525.24|527.23|525.03|0
1643724440000|2022-02-01 14:07:20|527.44|525.24|527.44|525.24|527.44|525.24|527.44|525.24|0
1643724450000|2022-02-01 14:07:30|527.66|525.46|527.01|524.81|527.66|525.46|527.01|524.81|0
1643724460000|2022-02-01 14:07:40|527.23|525.03|527.44|525.24|527.44|525.24|527.23|525.03|0
1643724470000|2022-02-01 14:07:50|527.66|525.46|527.87|525.67|527.87|525.67|527.66|525.46|0
1643724480000|2022-02-01 14:08:00|527.66|525.46|527.66|525.46|527.66|525.46|527.66|525.46|0
1643724490000|2022-02-01 14:08:10|527.44|525.24|527.23|525.03|527.44|525.24|527.23|525.03|0
1643724500000|2022-02-01 14:08:20|527.01|524.81|527.44|525.24|527.44|525.24|527.01|524.81|0
1643724510000|2022-02-01 14:08:30|527.23|525.03|527.23|525.03|527.23|525.03|527.23|525.03|0
1643724520000|2022-02-01 14:08:40|527.34|525.14|527.44|525.24|527.44|525.24|527.23|525.03|0
1643724530000|2022-02-01 14:08:50|527.23|525.03|527.87|525.67|527.87|525.67|527.23|525.03|0
1643724540000|2022-02-01 14:09:00|527.66|525.46|527.12|524.92|527.66|525.46|527.01|524.81|0
1643724550000|2022-02-01 14:09:10|527.01|524.81|527.01|524.81|527.23|525.03|527.01|524.81|0
1643724560000|2022-02-01 14:09:20|527.12|524.92|527.87|525.67|527.87|525.67|527.12|524.92|0
1643724570000|2022-02-01 14:09:30|527.66|525.46|527.22|525.02|527.66|525.46|527.22|525.02|0
1643724580000|2022-02-01 14:09:40|527.01|524.81|526.79|524.59|527.01|524.81|526.79|524.59|0
1643724590000|2022-02-01 14:09:50|526.91|524.71|527.66|525.46|527.66|525.46|526.91|524.71|0
1643724600000|2022-02-01 14:10:00|527.44|525.24|527.44|525.24|527.44|525.24|527.44|525.24|0
1643724610000|2022-02-01 14:10:10|527.22|525.02|527.44|525.24|527.44|525.24|527.22|525.02|0
1643724620000|2022-02-01 14:10:20|527.22|525.02|527.01|524.81|527.22|525.02|527.01|524.81|0
1643724630000|2022-02-01 14:10:30|526.79|524.59|526.69|524.49|526.79|524.59|526.58|524.38|0
1643724640000|2022-02-01 14:10:40|526.58|524.38|527.01|524.81|527.01|524.81|526.58|524.38|0
1643724650000|2022-02-01 14:10:50|526.79|524.59|526.79|524.59|526.79|524.59|526.58|524.38|0
1643724660000|2022-02-01 14:11:00|526.9|524.7|527.22|525.02|527.22|525.02|526.9|524.7|0
1643724670000|2022-02-01 14:11:10|527.44|525.24|527.44|525.24|527.44|525.24|527.44|525.24|0
1643724680000|2022-02-01 14:11:20|527.66|525.46|527.44|525.24|527.66|525.46|527.44|525.24|0
1643724690000|2022-02-01 14:11:30|527.22|525.02|527.22|525.02|527.22|525.02|527.22|525.02|0
1643724700000|2022-02-01 14:11:40|527.01|524.81|526.79|524.59|527.01|524.81|526.79|524.59|0
1643724710000|2022-02-01 14:11:50|527.01|524.81|526.79|524.59|527.01|524.81|526.79|524.59|0
1643724720000|2022-02-01 14:12:00|526.69|524.49|526.79|524.59|526.79|524.59|526.69|524.49|0
1643724730000|2022-02-01 14:12:10|527.01|524.81|527.44|525.24|527.44|525.24|527.01|524.81|0
1643724740000|2022-02-01 14:12:20|527.22|525.02|527.44|525.24|527.44|525.24|527.22|525.02|0
1643724750000|2022-02-01 14:12:30|527.66|525.46|527.66|525.46|527.87|525.67|527.66|525.46|0
1643724760000|2022-02-01 14:12:40|527.77|525.57|527.87|525.67|527.87|525.67|527.77|525.57|0
1643724770000|2022-02-01 14:12:50|528.09|525.89|527.87|525.67|528.09|525.89|527.66|525.46|0
1643724780000|2022-02-01 14:13:00|527.77|525.57|527.66|525.46|527.87|525.67|527.66|525.46|0
1643724800000|2022-02-01 14:13:20|527.87|525.67|527.66|525.46|527.87|525.67|527.66|525.46|0
1643724810000|2022-02-01 14:13:30|527.87|525.67|527.87|525.67|527.87|525.67|527.87|525.67|0
1643724820000|2022-02-01 14:13:40|528.09|525.89|528.3|526.1|528.3|526.1|528.09|525.89|0
1643724830000|2022-02-01 14:13:50|528.52|526.32|528.52|526.32|528.52|526.32|528.52|526.32|0
1643724840000|2022-02-01 14:14:00|528.2|526|528.3|526.1|528.3|526.1|527.66|525.46|0
1643724850000|2022-02-01 14:14:10|528.09|525.89|528.09|525.89|528.3|526.1|528.09|525.89|0
1643724860000|2022-02-01 14:14:20|527.87|525.67|527.66|525.46|527.87|525.67|527.66|525.46|0
1643724870000|2022-02-01 14:14:30|527.87|525.67|527.87|525.67|527.87|525.67|527.66|525.46|0
1643724880000|2022-02-01 14:14:40|528.09|525.89|528.09|525.89|528.09|525.89|527.87|525.67|0
1643724890000|2022-02-01 14:14:50|528.3|526.1|528.3|526.1|528.52|526.32|528.3|526.1|0
1643724900000|2022-02-01 14:15:00|528.09|525.89|528.52|526.32|528.52|526.32|528.09|525.89|0
1643724910000|2022-02-01 14:15:10|528.3|526.1|528.74|526.54|528.74|526.54|528.3|526.1|0
1643724920000|2022-02-01 14:15:20|528.95|526.75|528.95|526.75|529.17|526.97|528.95|526.75|0
1643724930000|2022-02-01 14:15:30|528.74|526.54|528.95|526.75|528.95|526.75|528.74|526.54|0
1643724940000|2022-02-01 14:15:40|529.17|526.97|529.17|526.97|529.17|526.97|529.17|526.97|0
1643724950000|2022-02-01 14:15:50|529.39|527.19|529.39|527.19|529.39|527.19|529.39|527.19|0
1643724960000|2022-02-01 14:16:00|529.5|527.3|529.6|527.4|529.82|527.62|529.5|527.3|0
1643724970000|2022-02-01 14:16:10|529.82|527.62|530.03|527.83|530.03|527.83|529.82|527.62|0
1643724980000|2022-02-01 14:16:20|529.39|527.19|529.6|527.4|529.6|527.4|529.39|527.19|0
1643724990000|2022-02-01 14:16:30|529.5|527.3|529.6|527.4|529.6|527.4|529.5|527.3|0
1643725000000|2022-02-01 14:16:40|529.82|527.62|529.6|527.4|529.82|527.62|529.6|527.4|0
1643725010000|2022-02-01 14:16:50|529.39|527.19|528.95|526.75|529.39|527.19|528.95|526.75|0
1643725030000|2022-02-01 14:17:10|528.74|526.54|528.52|526.32|528.85|526.65|528.52|526.32|0
1643725040000|2022-02-01 14:17:20|528.3|526.1|528.42|526.22|528.42|526.22|528.3|526.1|0
1643725050000|2022-02-01 14:17:30|528.52|526.32|528.2|526|528.52|526.32|528.09|525.89|0
1643725060000|2022-02-01 14:17:40|528.09|525.89|528.09|525.89|528.09|525.89|528.09|525.89|0
1643725070000|2022-02-01 14:17:50|528.52|526.32|528.74|526.54|528.74|526.54|528.3|526.1|0
1643725080000|2022-02-01 14:18:00|528.95|526.75|529.17|526.97|529.17|526.97|528.95|526.75|0
1643725090000|2022-02-01 14:18:10|529.38|527.18|529.38|527.18|529.38|527.18|529.28|527.08|0
1643725100000|2022-02-01 14:18:20|529.17|526.97|529.82|527.62|529.82|527.62|529.17|526.97|0
1643725110000|2022-02-01 14:18:30|530.03|527.83|529.82|527.62|530.03|527.83|529.6|527.4|0
1643725120000|2022-02-01 14:18:40|530.03|527.83|529.82|527.62|530.25|528.05|529.82|527.62|0
1643725130000|2022-02-01 14:18:50|530.03|527.83|529.93|527.73|530.03|527.83|529.93|527.73|0
1643725140000|2022-02-01 14:19:00|529.82|527.62|529.82|527.62|529.82|527.62|529.82|527.62|0
1643725150000|2022-02-01 14:19:10|529.71|527.51|529.6|527.4|529.71|527.51|529.38|527.18|0
1643725160000|2022-02-01 14:19:20|529.82|527.62|529.71|527.51|529.82|527.62|529.71|527.51|0
1643725170000|2022-02-01 14:19:30|529.6|527.4|529.6|527.4|529.6|527.4|529.38|527.18|0
1643725180000|2022-02-01 14:19:40|529.17|526.97|529.38|527.18|529.6|527.4|529.17|526.97|0
1643725190000|2022-02-01 14:19:50|529.17|526.97|529.17|526.97|529.38|527.18|529.17|526.97|0
1643725200000|2022-02-01 14:20:00|529.06|526.86|529.17|526.97|529.17|526.97|528.52|526.32|0
1643725210000|2022-02-01 14:20:10|529.38|527.18|529.17|526.97|529.38|527.18|528.95|526.75|0
1643725220000|2022-02-01 14:20:20|528.74|526.54|529.06|526.86|529.06|526.86|528.74|526.54|0
1643725230000|2022-02-01 14:20:30|529.17|526.97|529.17|526.97|529.17|526.97|528.95|526.75|0
1643725240000|2022-02-01 14:20:40|529.06|526.86|528.52|526.32|529.17|526.97|528.52|526.32|0
1643725250000|2022-02-01 14:20:50|528.63|526.43|528.74|526.54|528.74|526.54|528.52|526.32|0
1643725260000|2022-02-01 14:21:00|528.52|526.32|527.87|525.67|528.52|526.32|527.87|525.67|0
1643725270000|2022-02-01 14:21:10|527.65|525.45|527.65|525.45|527.65|525.45|527.65|525.45|0
1643725280000|2022-02-01 14:21:20|527.87|525.67|527.87|525.67|527.87|525.67|527.87|525.67|0
1643725290000|2022-02-01 14:21:30|528.09|525.89|527.87|525.67|528.09|525.89|527.65|525.45|0
1643725300000|2022-02-01 14:21:40|528.09|525.89|528.09|525.89|528.3|526.1|527.87|525.67|0
1643725310000|2022-02-01 14:21:50|528.2|526|528.2|526|528.2|526|528.09|525.89|0
1643725320000|2022-02-01 14:22:00|528.63|526.43|528.52|526.32|528.63|526.43|528.09|525.89|0
1643725330000|2022-02-01 14:22:10|528.3|526.1|528.09|525.89|528.74|526.54|528.09|525.89|0
1643725340000|2022-02-01 14:22:20|528.3|526.1|528.3|526.1|528.3|526.1|528.3|526.1|0
1643725350000|2022-02-01 14:22:30|528.52|526.32|528.85|526.65|528.85|526.65|528.52|526.32|0
1643725360000|2022-02-01 14:22:40|528.95|526.75|528.95|526.75|529.17|526.97|528.95|526.75|0
1643725370000|2022-02-01 14:22:50|529.17|526.97|529.38|527.18|529.38|527.18|529.17|526.97|0
1643725380000|2022-02-01 14:23:00|529.5|527.3|529.28|527.08|529.5|527.3|529.28|527.08|0
1643725390000|2022-02-01 14:23:10|529.38|527.18|529.38|527.18|529.6|527.4|529.38|527.18|0
1643725400000|2022-02-01 14:23:20|529.17|526.97|529.38|527.18|529.38|527.18|529.17|526.97|0
1643725410000|2022-02-01 14:23:30|529.6|527.4|529.6|527.4|529.6|527.4|529.5|527.3|0
1643725420000|2022-02-01 14:23:40|529.38|527.18|529.06|526.86|529.38|527.18|528.95|526.75|0
1643725430000|2022-02-01 14:23:50|528.73|526.53|529.17|526.97|529.17|526.97|528.73|526.53|0
1643725440000|2022-02-01 14:24:00|528.95|526.75|528.73|526.53|528.95|526.75|528.63|526.43|0
1643725450000|2022-02-01 14:24:10|528.52|526.32|528.3|526.1|528.52|526.32|528.3|526.1|0
1643725460000|2022-02-01 14:24:20|527.87|525.67|527.77|525.57|527.87|525.67|527.65|525.45|0
1643725470000|2022-02-01 14:24:30|527.65|525.45|527.65|525.45|527.65|525.45|527.22|525.02|0
1643725480000|2022-02-01 14:24:40|527.87|525.67|527.22|525.02|527.87|525.67|527.22|525.02|0
1643725490000|2022-02-01 14:24:50|527.44|525.24|527.65|525.45|527.65|525.45|527.44|525.24|0
1643725500000|2022-02-01 14:25:00|527.44|525.24|526.36|524.16|527.44|525.24|526.36|524.16|0
1643725510000|2022-02-01 14:25:10|526.57|524.37|526.14|523.94|526.57|524.37|525.93|523.73|0
1643725520000|2022-02-01 14:25:20|526.36|524.16|526.36|524.16|526.36|524.16|526.14|523.94|0
1643725530000|2022-02-01 14:25:30|526.14|523.94|525.71|523.51|526.14|523.94|525.71|523.51|0
1643725540000|2022-02-01 14:25:40|525.93|523.73|526.14|523.94|526.36|524.16|525.93|523.73|0
1643725550000|2022-02-01 14:25:50|525.93|523.73|525.28|523.08|525.93|523.73|525.28|523.08|0
1643725560000|2022-02-01 14:26:00|525.49|523.29|525.49|523.29|525.49|523.29|525.28|523.08|0
1643725570000|2022-02-01 14:26:10|525.71|523.51|525.71|523.51|525.71|523.51|525.49|523.29|0
1643725580000|2022-02-01 14:26:20|525.61|523.41|525.06|522.86|525.71|523.51|525.06|522.86|0
1643725590000|2022-02-01 14:26:30|525.49|523.29|525.71|523.51|525.71|523.51|525.49|523.29|0
1643725600000|2022-02-01 14:26:40|525.49|523.29|525.28|523.08|525.49|523.29|525.28|523.08|0
1643725610000|2022-02-01 14:26:50|525.06|522.86|526.14|523.94|526.14|523.94|525.06|522.86|0
1643725620000|2022-02-01 14:27:00|525.93|523.73|525.93|523.73|525.93|523.73|525.93|523.73|0
1643725630000|2022-02-01 14:27:10|525.71|523.51|525.49|523.29|525.93|523.73|525.49|523.29|0
1643725640000|2022-02-01 14:27:20|525.71|523.51|525.06|522.86|525.71|523.51|525.06|522.86|0
1643725650000|2022-02-01 14:27:30|525.28|523.08|525.06|522.86|525.28|523.08|525.06|522.86|0
1643725660000|2022-02-01 14:27:40|525.28|523.08|525.28|523.08|525.28|523.08|525.28|523.08|0
1643725670000|2022-02-01 14:27:50|526.36|524.16|526.57|524.37|526.57|524.37|526.36|524.16|0
1643725680000|2022-02-01 14:28:00|526.79|524.59|526.14|523.94|526.79|524.59|525.28|523.08|0
1643725690000|2022-02-01 14:28:10|525.71|523.51|525.49|523.29|525.93|523.73|525.49|523.29|0
1643725700000|2022-02-01 14:28:20|525.06|522.86|525.06|522.86|525.06|522.86|524.85|522.65|0
1643725710000|2022-02-01 14:28:30|524.85|522.65|524.85|522.65|524.85|522.65|524.63|522.43|0
1643725720000|2022-02-01 14:28:40|524.63|522.43|525.06|522.86|525.06|522.86|524.63|522.43|0
1643725730000|2022-02-01 14:28:50|524.85|522.65|524.85|522.65|524.85|522.65|524.63|522.43|0
1643725740000|2022-02-01 14:29:00|524.63|522.43|524.85|522.65|524.85|522.65|524.63|522.43|0
1643725750000|2022-02-01 14:29:10|524.63|522.43|524.85|522.65|524.85|522.65|524.63|522.43|0
1643725760000|2022-02-01 14:29:20|525.06|522.86|525.92|523.72|525.92|523.72|525.06|522.86|0
1643725770000|2022-02-01 14:29:30|526.14|523.94|525.92|523.72|526.14|523.94|525.92|523.72|0
1643725780000|2022-02-01 14:29:40|525.71|523.51|525.61|523.41|525.92|523.72|525.61|523.41|0
1643725790000|2022-02-01 14:29:50|525.17|522.97|524.63|522.43|525.28|523.08|524.63|522.43|0
1643725800000|2022-02-01 14:30:00|524.85|522.65|524.41|522.21|525.06|522.86|524.41|522.21|0
1643725810000|2022-02-01 14:30:10|524.63|522.43|527|524.8|527|524.8|523.77|521.57|0
1643725820000|2022-02-01 14:30:20|527.87|525.67|527|524.8|527.87|525.67|526.57|524.37|0
1643725830000|2022-02-01 14:30:30|526.79|524.59|526.14|523.94|527.44|525.24|526.14|523.94|0
1643725840000|2022-02-01 14:30:40|527.33|525.13|527|524.8|527.33|525.13|526.14|523.94|0
1643725850000|2022-02-01 14:30:50|527.87|525.67|528.95|526.75|528.95|526.75|527.87|525.67|0
1643725860000|2022-02-01 14:31:00|528.73|526.53|530.9|528.7|530.9|528.7|528.73|526.53|0
1643725870000|2022-02-01 14:31:10|530.36|528.16|530.03|527.83|530.36|528.16|529.81|527.61|0
1643725880000|2022-02-01 14:31:20|529.06|526.86|530.68|528.48|531.33|529.13|529.06|526.86|0
1643725890000|2022-02-01 14:31:30|530.36|528.16|530.68|528.48|530.68|528.48|530.36|528.16|0
1643725900000|2022-02-01 14:31:40|532.2|530|531.76|529.56|532.2|530|531.76|529.56|0
1643725910000|2022-02-01 14:31:50|530.68|528.48|532.41|530.21|532.41|530.21|530.68|528.48|0
1643725920000|2022-02-01 14:32:00|532.85|530.65|532.2|530|533.5|531.3|532.2|530|0
1643725930000|2022-02-01 14:32:10|532.41|530.21|535.24|533.04|535.24|533.04|532.41|530.21|0
1643725940000|2022-02-01 14:32:20|534.8|532.6|534.58|532.38|534.8|532.6|533.93|531.73|0
1643725950000|2022-02-01 14:32:30|534.37|532.17|533.72|531.52|534.37|532.17|533.28|531.08|0
1643725960000|2022-02-01 14:32:40|534.8|532.6|533.39|531.19|534.8|532.6|533.28|531.08|0
1643725970000|2022-02-01 14:32:50|532.63|530.43|531.33|529.13|532.63|530.43|530.9|528.7|0
1643725980000|2022-02-01 14:33:00|531.76|529.56|530.9|528.7|532.41|530.21|530.9|528.7|0
1643725990000|2022-02-01 14:33:10|530.25|528.05|530.9|528.7|531.33|529.13|530.25|528.05|0
1643726000000|2022-02-01 14:33:20|531.55|529.35|531.33|529.13|531.98|529.78|531.33|529.13|0
1643726010000|2022-02-01 14:33:30|530.9|528.7|531.33|529.13|531.33|529.13|530.9|528.7|0
1643726020000|2022-02-01 14:33:40|531.11|528.91|532.63|530.43|532.63|530.43|531.11|528.91|0
1643726030000|2022-02-01 14:33:50|531.98|529.78|531.76|529.56|532.2|530|531.76|529.56|0
1643726040000|2022-02-01 14:34:00|531.33|529.13|530.25|528.05|531.33|529.13|530.25|528.05|0
1643726050000|2022-02-01 14:34:10|530.9|528.7|530.25|528.05|530.9|528.7|530.03|527.83|0
1643726060000|2022-02-01 14:34:20|530.03|527.83|528.95|526.75|530.25|528.05|528.95|526.75|0
1643726070000|2022-02-01 14:34:30|529.38|527.18|528.08|525.88|529.6|527.4|528.08|525.88|0
1643726080000|2022-02-01 14:34:40|527.65|525.45|527.22|525.02|527.65|525.45|527.22|525.02|0
1643726090000|2022-02-01 14:34:50|525.49|523.29|526.36|524.16|526.36|524.16|525.06|522.86|0
1643726100000|2022-02-01 14:35:00|525.92|523.72|527.44|525.24|528.08|525.88|525.92|523.72|0
1643726110000|2022-02-01 14:35:10|527.87|525.67|525.49|523.29|527.87|525.67|525.49|523.29|0
1643726120000|2022-02-01 14:35:20|526.04|523.84|524.41|522.21|526.04|523.84|523.77|521.57|0
1643726130000|2022-02-01 14:35:30|523.77|521.57|523.55|521.35|523.77|521.57|523.55|521.35|0
1643726140000|2022-02-01 14:35:40|522.9|520.7|522.69|520.49|522.9|520.7|522.47|520.27|0
1643726150000|2022-02-01 14:35:50|522.47|520.27|523.98|521.78|523.98|521.78|522.47|520.27|0
1643726160000|2022-02-01 14:36:00|524.63|522.43|523.98|521.78|524.63|522.43|523.34|521.14|0
1643726170000|2022-02-01 14:36:10|523.77|521.57|526.35|524.15|526.35|524.15|523.77|521.57|0
1643726180000|2022-02-01 14:36:20|525.71|523.51|525.49|523.29|526.79|524.59|525.49|523.29|0
1643726190000|2022-02-01 14:36:30|525.71|523.51|525.06|522.86|526.35|524.15|525.06|522.86|0
1643726200000|2022-02-01 14:36:40|525.28|523.08|524.63|522.43|525.28|523.08|524.41|522.21|0
1643726210000|2022-02-01 14:36:50|525.71|523.51|525.28|523.08|526.79|524.59|525.28|523.08|0
1643726220000|2022-02-01 14:37:00|525.92|523.72|527|524.8|527|524.8|525.92|523.72|0
1643726230000|2022-02-01 14:37:10|526.14|523.94|525.71|523.51|526.79|524.59|525.71|523.51|0
1643726240000|2022-02-01 14:37:20|526.68|524.48|528.08|525.88|528.08|525.88|526.57|524.37|0
1643726250000|2022-02-01 14:37:30|527.65|525.45|529.6|527.4|529.6|527.4|527.65|525.45|0
1643726260000|2022-02-01 14:37:40|529.38|527.18|530.25|528.05|530.36|528.16|529.38|527.18|0
1643726270000|2022-02-01 14:37:50|529.38|527.18|530.03|527.83|530.03|527.83|529.38|527.18|0
1643726280000|2022-02-01 14:38:00|528.3|526.1|525.92|523.72|528.3|526.1|525.92|523.72|0
1643726290000|2022-02-01 14:38:10|525.49|523.29|524.2|522|525.49|523.29|523.98|521.78|0
1643726300000|2022-02-01 14:38:20|524.41|522.21|525.06|522.86|525.06|522.86|523.77|521.57|0
1643726310000|2022-02-01 14:38:30|523.77|521.57|523.55|521.35|524.41|522.21|523.55|521.35|0
1643726320000|2022-02-01 14:38:40|523.34|521.14|523.98|521.78|523.98|521.78|522.9|520.7|0
1643726330000|2022-02-01 14:38:50|522.9|520.7|524.2|522|524.41|522.21|522.9|520.7|0
1643726340000|2022-02-01 14:39:00|525.06|522.86|526.57|524.37|526.57|524.37|525.06|522.86|0
1643726350000|2022-02-01 14:39:10|525.49|523.29|524.31|522.11|525.49|523.29|524.31|522.11|0
1643726360000|2022-02-01 14:39:20|524.63|522.43|525.92|523.72|525.92|523.72|523.77|521.57|0
1643726370000|2022-02-01 14:39:30|525.28|523.08|525.28|523.08|525.71|523.51|525.28|523.08|0
1643726380000|2022-02-01 14:39:40|525.49|523.29|524.63|522.43|525.49|523.29|524.63|522.43|0
1643726390000|2022-02-01 14:39:50|525.17|522.97|526.79|524.59|526.79|524.59|525.17|522.97|0
1643726400000|2022-02-01 14:40:00|527.22|525.02|526.14|523.94|527.22|525.02|526.14|523.94|0
1643726410000|2022-02-01 14:40:10|525.71|523.51|525.49|523.29|525.71|523.51|524.84|522.64|0
1643726420000|2022-02-01 14:40:20|526.25|524.05|525.27|523.07|526.25|524.05|525.27|523.07|0
1643726430000|2022-02-01 14:40:30|525.49|523.29|524.84|522.64|525.49|523.29|524.41|522.21|0
1643726440000|2022-02-01 14:40:40|524.63|522.43|525.27|523.07|525.49|523.29|524.41|522.21|0
1643726450000|2022-02-01 14:40:50|525.49|523.29|526.35|524.15|526.35|524.15|525.27|523.07|0
1643726460000|2022-02-01 14:41:00|525.06|522.86|524.41|522.21|525.06|522.86|524.41|522.21|0
1643726470000|2022-02-01 14:41:10|526.79|524.59|527.22|525.02|527.22|525.02|526.14|523.94|0
1643726480000|2022-02-01 14:41:20|526.35|524.15|528.3|526.1|528.3|526.1|526.35|524.15|0
1643726490000|2022-02-01 14:41:30|528.08|525.88|527|524.8|528.08|525.88|527|524.8|0
1643726500000|2022-02-01 14:41:40|526.35|524.15|527.43|525.23|527.43|525.23|526.35|524.15|0
1643726510000|2022-02-01 14:41:50|528.08|525.88|527.43|525.23|528.08|525.88|527.43|525.23|0
1643726520000|2022-02-01 14:42:00|528.08|525.88|532.19|529.99|532.19|529.99|528.08|525.88|0
1643726530000|2022-02-01 14:42:10|531.54|529.34|532.41|530.21|532.41|530.21|531.54|529.34|0
1643726540000|2022-02-01 14:42:20|532.63|530.43|534.58|532.38|534.58|532.38|532.63|530.43|0
1643726550000|2022-02-01 14:42:30|534.8|532.6|533.5|531.3|535.02|532.82|533.5|531.3|0
1643726560000|2022-02-01 14:42:40|533.06|530.86|533.5|531.3|533.5|531.3|532.85|530.65|0
1643726570000|2022-02-01 14:42:50|533.61|531.41|534.15|531.95|534.15|531.95|533.61|531.41|0
1643726580000|2022-02-01 14:43:00|534.36|532.16|538.06|535.86|538.06|535.86|534.36|532.16|0
1643726590000|2022-02-01 14:43:10|537.62|535.42|537.74|535.54|538.06|535.86|537.62|535.42|0
1643726600000|2022-02-01 14:43:20|538.5|536.3|538.83|536.63|539.37|537.17|538.5|536.3|0
1643726610000|2022-02-01 14:43:30|538.5|536.3|540.02|537.82|540.02|537.82|538.5|536.3|0
1643726620000|2022-02-01 14:43:40|540.89|538.69|540.02|537.82|540.89|538.69|540.02|537.82|0
1643726630000|2022-02-01 14:43:50|540.46|538.26|540.46|538.26|540.46|538.26|540.24|538.04|0
1643726640000|2022-02-01 14:44:00|539.15|536.95|539.37|537.17|539.37|537.17|538.71|536.51|0
1643726650000|2022-02-01 14:44:10|538.61|536.41|538.49|536.29|538.61|536.41|537.84|535.64|0
1643726660000|2022-02-01 14:44:20|538.28|536.08|537.84|535.64|538.28|536.08|537.84|535.64|0
1643726670000|2022-02-01 14:44:30|537.19|534.99|536.75|534.55|537.84|535.64|536.75|534.55|0
1643726680000|2022-02-01 14:44:40|536.65|534.45|537.41|535.21|538.06|535.86|536.65|534.45|0
1643726690000|2022-02-01 14:44:50|538.06|535.86|538.61|536.41|538.61|536.41|538.06|535.86|0
1643726700000|2022-02-01 14:45:00|538.71|536.51|537.62|535.42|538.71|536.51|537.41|535.21|0
1643726710000|2022-02-01 14:45:10|536.97|534.77|538.06|535.86|538.06|535.86|536.97|534.77|0
1643726720000|2022-02-01 14:45:20|537.62|535.42|539.37|537.17|539.37|537.17|537.62|535.42|0
1643726730000|2022-02-01 14:45:30|538.49|536.29|537.74|535.54|538.49|536.29|537.62|535.42|0
1643726740000|2022-02-01 14:45:40|537.84|535.64|540.24|538.04|540.24|538.04|537.84|535.64|0
1643726750000|2022-02-01 14:45:50|539.15|536.95|538.28|536.08|539.15|536.95|537.74|535.54|0
1643726760000|2022-02-01 14:46:00|538.71|536.51|537.52|535.32|538.93|536.73|537.52|535.32|0
1643726770000|2022-02-01 14:46:10|538.28|536.08|539.37|537.17|539.37|537.17|538.28|536.08|0
1643726780000|2022-02-01 14:46:20|539.15|536.95|538.93|536.73|539.37|537.17|538.93|536.73|0
1643726790000|2022-02-01 14:46:30|538.71|536.51|539.15|536.95|539.7|537.5|538.71|536.51|0
1643726800000|2022-02-01 14:46:40|538.28|536.08|537.62|535.42|538.28|536.08|537.19|534.99|0
1643726810000|2022-02-01 14:46:50|537.95|535.75|540.02|537.82|540.02|537.82|537.95|535.75|0
1643726820000|2022-02-01 14:47:00|540.13|537.93|540.67|538.47|540.67|538.47|540.13|537.93|0
1643726830000|2022-02-01 14:47:10|540.46|538.26|540.35|538.15|540.46|538.26|540.24|538.04|0
1643726840000|2022-02-01 14:47:20|540.02|537.82|540.46|538.26|540.46|538.26|539.8|537.6|0
1643726860000|2022-02-01 14:47:40|540.45|538.25|540.67|538.47|540.67|538.47|540.02|537.82|0
1643726870000|2022-02-01 14:47:50|540.24|538.04|541.55|539.35|541.55|539.35|540.24|538.04|0
1643726880000|2022-02-01 14:48:00|542.64|540.44|541.11|538.91|542.64|540.44|541.11|538.91|0
1643726890000|2022-02-01 14:48:10|540.24|538.04|540.67|538.47|540.67|538.47|540.02|537.82|0
1643726900000|2022-02-01 14:48:20|540.02|537.82|539.37|537.17|540.45|538.25|539.37|537.17|0
1643726910000|2022-02-01 14:48:30|538.39|536.19|539.8|537.6|539.8|537.6|538.39|536.19|0
1643726920000|2022-02-01 14:48:40|539.58|537.38|538.93|536.73|539.58|537.38|538.93|536.73|0
1643726930000|2022-02-01 14:48:50|539.15|536.95|539.58|537.38|539.58|537.38|539.15|536.95|0
1643726940000|2022-02-01 14:49:00|539.37|537.17|538.06|535.86|539.37|537.17|537.41|535.21|0
1643726950000|2022-02-01 14:49:10|536.97|534.77|536.21|534.01|536.97|534.77|535.67|533.47|0
1643726960000|2022-02-01 14:49:20|535.88|533.68|535.23|533.03|535.88|533.68|535.23|533.03|0
1643726970000|2022-02-01 14:49:30|535.67|533.47|535.23|533.03|535.67|533.47|535.23|533.03|0
1643726980000|2022-02-01 14:49:40|533.93|531.73|534.36|532.16|534.58|532.38|533.93|531.73|0
1643726990000|2022-02-01 14:49:50|534.8|532.6|535.45|533.25|535.45|533.25|534.8|532.6|0
1643727000000|2022-02-01 14:50:00|533.93|531.73|532.41|530.21|534.04|531.84|532.41|530.21|0
1643727010000|2022-02-01 14:50:10|532.52|530.32|531.22|529.02|532.52|530.32|531.22|529.02|0
1643727020000|2022-02-01 14:50:20|531.11|528.91|530.24|528.04|531.11|528.91|530.24|528.04|0
1643727030000|2022-02-01 14:50:30|530.89|528.69|531.11|528.91|531.22|529.02|530.89|528.69|0
1643727040000|2022-02-01 14:50:40|531.54|529.34|531.54|529.34|531.54|529.34|531.54|529.34|0
1643727050000|2022-02-01 14:50:50|531.76|529.56|530.89|528.69|531.76|529.56|530.89|528.69|0
1643727060000|2022-02-01 14:51:00|530.68|528.48|532.74|530.54|532.74|530.54|530.68|528.48|0
1643727070000|2022-02-01 14:51:10|532.96|530.76|533.28|531.08|533.28|531.08|532.84|530.64|0
1643727080000|2022-02-01 14:51:20|533.93|531.73|532.63|530.43|533.93|531.73|532.63|530.43|0
1643727090000|2022-02-01 14:51:30|531.54|529.34|532.84|530.64|532.84|530.64|531.54|529.34|0
1643727100000|2022-02-01 14:51:40|533.06|530.86|534.36|532.16|534.36|532.16|533.06|530.86|0
1643727110000|2022-02-01 14:51:50|534.58|532.38|533.93|531.73|534.58|532.38|533.93|531.73|0
1643727120000|2022-02-01 14:52:00|533.71|531.51|530.68|528.48|533.93|531.73|530.68|528.48|0
1643727130000|2022-02-01 14:52:10|531.54|529.34|531.87|529.67|531.98|529.78|531.33|529.13|0
1643727140000|2022-02-01 14:52:20|532.09|529.89|531.76|529.56|532.74|530.54|531.76|529.56|0
1643727150000|2022-02-01 14:52:30|531.98|529.78|531.54|529.34|531.98|529.78|531.33|529.13|0
1643727160000|2022-02-01 14:52:40|531.33|529.13|532.63|530.43|532.63|530.43|531.33|529.13|0
1643727170000|2022-02-01 14:52:50|532.41|530.21|532.19|529.99|532.63|530.43|532.19|529.99|0
1643727180000|2022-02-01 14:53:00|531.98|529.78|533.06|530.86|533.06|530.86|531.98|529.78|0
1643727190000|2022-02-01 14:53:10|532.63|530.43|533.61|531.41|534.14|531.94|532.63|530.43|0
1643727200000|2022-02-01 14:53:20|533.28|531.08|533.17|530.97|533.49|531.29|533.17|530.97|0
1643727210000|2022-02-01 14:53:30|533.71|531.51|533.49|531.29|533.71|531.51|533.49|531.29|0
1643727220000|2022-02-01 14:53:40|532.63|530.43|532.41|530.21|532.63|530.43|532.41|530.21|0
1643727230000|2022-02-01 14:53:50|531.76|529.56|530.89|528.69|531.76|529.56|530.68|528.48|0
1643727240000|2022-02-01 14:54:00|531|528.8|532.74|530.54|532.74|530.54|531|528.8|0
1643727250000|2022-02-01 14:54:10|533.06|530.86|533.49|531.29|533.49|531.29|532.63|530.43|0
1643727260000|2022-02-01 14:54:20|532.74|530.54|533.49|531.29|533.49|531.29|532.74|530.54|0
1643727270000|2022-02-01 14:54:30|533.06|530.86|533.71|531.51|533.71|531.51|532.3|530.1|0
1643727280000|2022-02-01 14:54:40|534.36|532.16|534.8|532.6|535.23|533.03|534.36|532.16|0
1643727290000|2022-02-01 14:54:50|534.14|531.94|535.45|533.25|535.45|533.25|534.14|531.94|0
1643727300000|2022-02-01 14:55:00|535.88|533.68|533.82|531.62|536.32|534.12|533.82|531.62|0
1643727310000|2022-02-01 14:55:10|535.23|533.03|537.84|535.64|538.71|536.51|535.23|533.03|0
1643727320000|2022-02-01 14:55:20|537.4|535.2|537.19|534.99|537.52|535.32|537.19|534.99|0
1643727330000|2022-02-01 14:55:30|536.32|534.12|536.53|534.33|536.53|534.33|535.88|533.68|0
1643727340000|2022-02-01 14:55:40|535.88|533.68|532.74|530.54|535.88|533.68|532.74|530.54|0
1643727350000|2022-02-01 14:55:50|533.06|530.86|533.93|531.73|533.93|531.73|533.06|530.86|0
1643727360000|2022-02-01 14:56:00|534.14|531.94|536.43|534.23|536.43|534.23|534.14|531.94|0
1643727370000|2022-02-01 14:56:10|535.78|533.58|538.06|535.86|538.06|535.86|535.78|533.58|0
1643727380000|2022-02-01 14:56:20|538.49|536.29|536.86|534.66|538.61|536.41|536.86|534.66|0
1643727390000|2022-02-01 14:56:30|536.53|534.33|537.19|534.99|537.19|534.99|536.53|534.33|0
1643727400000|2022-02-01 14:56:40|536.75|534.55|535.88|533.68|536.97|534.77|535.88|533.68|0
1643727410000|2022-02-01 14:56:50|536.1|533.9|535.23|533.03|536.1|533.9|534.8|532.6|0
1643727420000|2022-02-01 14:57:00|535.66|533.46|531.97|529.77|535.66|533.46|531.97|529.77|0
1643727430000|2022-02-01 14:57:10|533.06|530.86|532.63|530.43|533.06|530.86|532.63|530.43|0
1643727440000|2022-02-01 14:57:20|532.84|530.64|533.49|531.29|533.61|531.41|532.84|530.64|0
1643727450000|2022-02-01 14:57:30|533.39|531.19|534.36|532.16|534.36|532.16|533.39|531.19|0
1643727460000|2022-02-01 14:57:40|535.66|533.46|533.49|531.29|535.66|533.46|533.49|531.29|0
1643727470000|2022-02-01 14:57:50|533.71|531.51|532.95|530.75|533.71|531.51|532.84|530.64|0
1643727480000|2022-02-01 14:58:00|533.49|531.29|535.01|532.81|535.01|532.81|533.49|531.29|0
1643727490000|2022-02-01 14:58:10|534.8|532.6|535.66|533.46|535.88|533.68|534.8|532.6|0
1643727500000|2022-02-01 14:58:20|536.21|534.01|534.91|532.71|536.21|534.01|534.91|532.71|0
1643727510000|2022-02-01 14:58:30|534.8|532.6|536.21|534.01|536.21|534.01|534.8|532.6|0
1643727520000|2022-02-01 14:58:40|535.23|533.03|536.1|533.9|536.1|533.9|535.23|533.03|0
1643727530000|2022-02-01 14:58:50|535.45|533.25|535.34|533.14|536.1|533.9|535.34|533.14|0
1643727540000|2022-02-01 14:59:00|535.13|532.93|531.97|529.77|535.13|532.93|531.97|529.77|0
1643727550000|2022-02-01 14:59:10|532.84|530.64|533.49|531.29|534.14|531.94|532.84|530.64|0
1643727560000|2022-02-01 14:59:20|532.3|530.1|533.39|531.19|533.39|531.19|532.3|530.1|0
1643727570000|2022-02-01 14:59:30|533.17|530.97|533.39|531.19|533.39|531.19|533.17|530.97|0
1643727580000|2022-02-01 14:59:40|533.17|530.97|533.49|531.29|533.49|531.29|533.17|530.97|0
1643727590000|2022-02-01 14:59:50|533.06|530.86|533.39|531.19|533.39|531.19|533.06|530.86|0
1643727600000|2022-02-01 15:00:00|532.19|529.99|535.78|533.58|536.65|534.45|532.19|529.99|0
1643727610000|2022-02-01 15:00:10|535.99|533.79|543.07|540.87|543.07|540.87|535.99|533.79|0
1643727620000|2022-02-01 15:00:20|544.38|542.18|542.75|540.55|544.71|542.51|542.75|540.55|0
1643727630000|2022-02-01 15:00:30|543.62|541.42|541.87|539.67|543.62|541.42|541.87|539.67|0
1643727640000|2022-02-01 15:00:40|539.58|537.38|543.51|541.31|543.51|541.31|539.58|537.38|0
1643727650000|2022-02-01 15:00:50|542.75|540.55|542.97|540.77|542.97|540.77|541.32|539.12|0
1643727660000|2022-02-01 15:01:00|543.29|541.09|540.57|538.37|543.29|541.09|540.57|538.37|0
1643727670000|2022-02-01 15:01:10|538.82|536.62|540.02|537.82|540.78|538.58|538.49|536.29|0
1643727680000|2022-02-01 15:01:20|539.36|537.16|542.63|540.43|542.63|540.43|539.36|537.16|0
1643727690000|2022-02-01 15:01:30|542.85|540.65|545.26|543.06|545.26|543.06|542.85|540.65|0
1643727700000|2022-02-01 15:01:40|545.91|543.71|544.16|541.96|547.44|545.24|544.16|541.96|0
1643727710000|2022-02-01 15:01:50|544.82|542.62|546.46|544.26|546.46|544.26|544.82|542.62|0
1643727720000|2022-02-01 15:02:00|547.12|544.92|547.01|544.81|547.12|544.92|546.46|544.26|0
1643727730000|2022-02-01 15:02:10|545.91|543.71|545.04|542.84|545.91|543.71|544.71|542.51|0
1643727740000|2022-02-01 15:02:20|546.35|544.15|546.35|544.15|548.1|545.9|546.35|544.15|0
1643727750000|2022-02-01 15:02:30|545.91|543.71|546.13|543.93|546.13|543.93|545.91|543.71|0
1643727760000|2022-02-01 15:02:40|545.91|543.71|544.93|542.73|545.91|543.71|544.82|542.62|0
1643727770000|2022-02-01 15:02:50|545.04|542.84|548|545.8|548|545.8|545.04|542.84|0
1643727780000|2022-02-01 15:03:00|547.78|545.58|545.47|543.27|547.88|545.68|545.47|543.27|0
1643727790000|2022-02-01 15:03:10|547.34|545.14|547.01|544.81|547.44|545.24|547.01|544.81|0
1643727800000|2022-02-01 15:03:20|548.1|545.9|547.23|545.03|548.76|546.56|547.23|545.03|0
1643727810000|2022-02-01 15:03:30|547.34|545.14|548.65|546.45|548.65|546.45|547.34|545.14|0
1643727820000|2022-02-01 15:03:40|549.09|546.89|550.29|548.09|550.63|548.43|549.09|546.89|0
1643727830000|2022-02-01 15:03:50|550.07|547.87|551.17|548.97|551.17|548.97|549.42|547.22|0
1643727840000|2022-02-01 15:04:00|550.29|548.09|551.83|549.63|551.83|549.63|550.29|548.09|0
1643727850000|2022-02-01 15:04:10|551.29|549.09|549.97|547.77|551.29|549.09|549.97|547.77|0
1643727860000|2022-02-01 15:04:20|550.85|548.65|549.85|547.65|550.85|548.65|549.75|547.55|0
1643727870000|2022-02-01 15:04:30|550.29|548.09|550.95|548.75|550.95|548.75|549.2|547|0
1643727880000|2022-02-01 15:04:40|551.17|548.97|551.51|549.31|551.51|549.31|551.07|548.87|0
1643727890000|2022-02-01 15:04:50|551.17|548.97|550.73|548.53|551.17|548.97|550.73|548.53|0
1643727900000|2022-02-01 15:05:00|551.29|549.09|551.61|549.41|551.61|549.41|549.97|547.77|0
1643727910000|2022-02-01 15:05:10|551.72|549.52|554.8|552.6|554.91|552.71|551.72|549.52|0
1643727920000|2022-02-01 15:05:20|554.91|552.71|556.23|554.03|556.23|554.03|554.91|552.71|0
1643727930000|2022-02-01 15:05:30|555.68|553.48|556.23|554.03|556.23|554.03|555.35|553.15|0
1643727940000|2022-02-01 15:05:40|555.9|553.7|555.57|553.37|556.12|553.92|555.57|553.37|0
1643727950000|2022-02-01 15:05:50|556.12|553.92|556.89|554.69|556.89|554.69|556.01|553.81|0
1643727960000|2022-02-01 15:06:00|556.23|554.03|555.35|553.15|556.23|554.03|555.35|553.15|0
1643727970000|2022-02-01 15:06:10|556.67|554.47|557.55|555.35|557.55|555.35|556.67|554.47|0
1643727980000|2022-02-01 15:06:20|557.11|554.91|554.89|552.69|557.11|554.91|554.03|551.83|0
1643727990000|2022-02-01 15:06:30|553.68|551.48|553.8|551.6|554.12|551.92|553.24|551.04|0
1643728000000|2022-02-01 15:06:40|553.58|551.38|553.9|551.7|554.02|551.82|553.58|551.38|0
1643728010000|2022-02-01 15:06:50|552.48|550.28|552.43|550.23|552.48|550.28|552.04|549.84|0
1643728020000|2022-02-01 15:07:00|551.99|549.79|549.91|547.71|551.99|549.79|549.91|547.71|0
1643728030000|2022-02-01 15:07:10|549.36|547.16|547.95|545.75|549.7|547.5|547.95|545.75|0
1643728040000|2022-02-01 15:07:20|548.49|546.29|549.48|547.28|549.8|547.6|548.49|546.29|0
1643728050000|2022-02-01 15:07:30|549.36|547.16|549.14|546.94|549.36|547.16|548.49|546.29|0
1643728060000|2022-02-01 15:07:40|548.27|546.07|547.62|545.42|548.71|546.51|547.18|544.98|0
1643728070000|2022-02-01 15:07:50|547.4|545.2|546.52|544.32|547.73|545.53|546.52|544.32|0
1643728080000|2022-02-01 15:08:00|547.4|545.2|547.83|545.63|547.83|545.63|547.4|545.2|0
1643728090000|2022-02-01 15:08:10|548.49|546.29|546.96|544.76|548.49|546.29|546.96|544.76|0
1643728100000|2022-02-01 15:08:20|546.74|544.54|547.62|545.42|547.62|545.42|546.74|544.54|0
1643728110000|2022-02-01 15:08:30|547.83|545.63|548.93|546.73|548.93|546.73|547.83|545.63|0
1643728120000|2022-02-01 15:08:40|549.36|547.16|549.7|547.5|549.7|547.5|548.71|546.51|0
1643728130000|2022-02-01 15:08:50|549.8|547.6|550.46|548.26|550.46|548.26|549.58|547.38|0
1643728140000|2022-02-01 15:09:00|550.02|547.82|548.82|546.62|550.02|547.82|548.82|546.62|0
1643728150000|2022-02-01 15:09:10|550.13|547.93|551.11|548.91|551.11|548.91|550.13|547.93|0
1643728160000|2022-02-01 15:09:20|552.43|550.23|551.88|549.68|552.64|550.44|550.67|548.47|0
1643728170000|2022-02-01 15:09:30|553.42|551.22|551.77|549.57|553.42|551.22|551.33|549.13|0
1643728180000|2022-02-01 15:09:40|550.89|548.69|550.46|548.26|550.89|548.69|550.24|548.04|0
1643728190000|2022-02-01 15:09:50|549.36|547.16|550.02|547.82|550.02|547.82|549.36|547.16|0
1643728200000|2022-02-01 15:10:00|549.8|547.6|545.77|543.57|549.8|547.6|545.77|543.57|0
1643728210000|2022-02-01 15:10:10|544.56|542.36|545.55|543.35|546.09|543.89|544.56|542.36|0
1643728220000|2022-02-01 15:10:20|545.22|543.02|546.52|544.32|546.64|544.44|545.22|543.02|0
1643728230000|2022-02-01 15:10:30|547.18|544.98|546.52|544.32|547.18|544.98|546.52|544.32|0
1643728240000|2022-02-01 15:10:40|546.31|544.11|546.52|544.32|546.52|544.32|546.09|543.89|0
1643728250000|2022-02-01 15:10:50|546.31|544.11|547.4|545.2|547.4|545.2|546.31|544.11|0
1643728260000|2022-02-01 15:11:00|546.86|544.66|548.27|546.07|548.71|546.51|546.86|544.66|0
1643728270000|2022-02-01 15:11:10|547.83|545.63|546.31|544.11|547.83|545.63|546.31|544.11|0
1643728280000|2022-02-01 15:11:20|546.64|544.44|548.38|546.18|548.49|546.29|546.64|544.44|0
1643728290000|2022-02-01 15:11:30|548.6|546.4|548.82|546.62|549.8|547.6|548.6|546.4|0
1643728300000|2022-02-01 15:11:40|548.05|545.85|548.82|546.62|549.14|546.94|548.05|545.85|0
1643728310000|2022-02-01 15:11:50|548.71|546.51|551.33|549.13|551.33|549.13|548.71|546.51|0
1643728320000|2022-02-01 15:12:00|550.57|548.37|549.58|547.38|550.57|548.37|549.58|547.38|0
1643728330000|2022-02-01 15:12:10|549.69|547.49|549.36|547.16|549.69|547.49|548.38|546.18|0
1643728340000|2022-02-01 15:12:20|549.8|547.6|548.27|546.07|549.8|547.6|548.27|546.07|0
1643728350000|2022-02-01 15:12:30|547.61|545.41|545.98|543.78|547.61|545.41|545.98|543.78|0
1643728360000|2022-02-01 15:12:40|545.22|543.02|544.78|542.58|545.22|543.02|544.78|542.58|0
1643728370000|2022-02-01 15:12:50|544.89|542.69|545.33|543.13|545.87|543.67|544.89|542.69|0
1643728380000|2022-02-01 15:13:00|545|542.8|542.82|540.62|545.65|543.45|542.82|540.62|0
1643728390000|2022-02-01 15:13:10|542.72|540.52|543.04|540.84|543.15|540.95|542.38|540.18|0
1643728400000|2022-02-01 15:13:20|543.15|540.95|543.8|541.6|543.8|541.6|543.15|540.95|0
1643728410000|2022-02-01 15:13:30|543.91|541.71|542.82|540.62|543.91|541.71|542.82|540.62|0
1643728420000|2022-02-01 15:13:40|543.59|541.39|542.82|540.62|543.59|541.39|542.82|540.62|0
1643728430000|2022-02-01 15:13:50|541.51|539.31|543.04|540.84|543.04|540.84|541.51|539.31|0
1643728440000|2022-02-01 15:14:00|543.15|540.95|544.89|542.69|544.89|542.69|543.15|540.95|0
1643728450000|2022-02-01 15:14:10|545.11|542.91|542.93|540.73|545.11|542.91|542.93|540.73|0
1643728460000|2022-02-01 15:14:20|542.38|540.18|542.71|540.51|543.04|540.84|542.38|540.18|0
1643728470000|2022-02-01 15:14:30|543.69|541.49|542.06|539.86|543.69|541.49|542.06|539.86|0
1643728480000|2022-02-01 15:14:40|542.38|540.18|540.86|538.66|542.82|540.62|540.86|538.66|0
1643728490000|2022-02-01 15:14:50|540.21|538.01|540.21|538.01|540.43|538.23|540.11|537.91|0
1643728500000|2022-02-01 15:15:00|540.11|537.91|541.73|539.53|541.73|539.53|540.11|537.91|0
1643728510000|2022-02-01 15:15:10|540.64|538.44|540.11|537.91|540.64|538.44|540.11|537.91|0
1643728520000|2022-02-01 15:15:20|541.63|539.43|541.3|539.1|541.95|539.75|541.3|539.1|0
1643728530000|2022-02-01 15:15:30|540.54|538.34|540.86|538.66|540.86|538.66|540.54|538.34|0
1643728540000|2022-02-01 15:15:40|541.08|538.88|541.41|539.21|541.63|539.43|541.08|538.88|0
1643728550000|2022-02-01 15:15:50|541.63|539.43|542.28|540.08|543.15|540.95|541.63|539.43|0
1643728560000|2022-02-01 15:16:00|542.06|539.86|542.93|540.73|543.25|541.05|542.06|539.86|0
1643728570000|2022-02-01 15:16:10|543.69|541.49|544.02|541.82|544.46|542.26|543.69|541.49|0
1643728580000|2022-02-01 15:16:20|544.13|541.93|544.13|541.93|544.13|541.93|543.69|541.49|0
1643728590000|2022-02-01 15:16:30|544.34|542.14|544.56|542.36|545.21|543.01|544.34|542.14|0
1643728600000|2022-02-01 15:16:40|546.96|544.76|547.18|544.98|547.4|545.2|546.52|544.32|0
1643728610000|2022-02-01 15:16:50|546.96|544.76|545|542.8|546.96|544.76|545|542.8|0
1643728620000|2022-02-01 15:17:00|544.78|542.58|543.58|541.38|545.21|543.01|543.58|541.38|0
1643728630000|2022-02-01 15:17:10|543.37|541.17|542.93|540.73|543.37|541.17|542.38|540.18|0
1643728640000|2022-02-01 15:17:20|542.5|540.3|542.6|540.4|542.93|540.73|542.28|540.08|0
1643728650000|2022-02-01 15:17:30|543.25|541.05|543.04|540.84|543.25|541.05|543.04|540.84|0
1643728660000|2022-02-01 15:17:40|543.25|541.05|544.12|541.92|544.12|541.92|543.25|541.05|0
1643728670000|2022-02-01 15:17:50|542.93|540.73|542.6|540.4|543.04|540.84|542.6|540.4|0
1643728680000|2022-02-01 15:18:00|542.93|540.73|542.17|539.97|543.04|540.84|541.51|539.31|0
1643728690000|2022-02-01 15:18:10|541.95|539.75|540.64|538.44|541.95|539.75|540.64|538.44|0
1643728700000|2022-02-01 15:18:20|541.51|539.31|540.86|538.66|541.51|539.31|540.21|538.01|0
1643728710000|2022-02-01 15:18:30|540.43|538.23|540.64|538.44|540.64|538.44|539.89|537.69|0
1643728720000|2022-02-01 15:18:40|540.86|538.66|542.38|540.18|542.38|540.18|540.54|538.34|0
1643728730000|2022-02-01 15:18:50|541.95|539.75|544.12|541.92|544.12|541.92|541.95|539.75|0
1643728740000|2022-02-01 15:19:00|544.02|541.82|545.11|542.91|545.11|542.91|544.02|541.82|0
1643728750000|2022-02-01 15:19:10|545.33|543.13|545.87|543.67|545.98|543.78|545.33|543.13|0
1643728760000|2022-02-01 15:19:20|545.33|543.13|544.12|541.92|545.43|543.23|544.12|541.92|0
1643728770000|2022-02-01 15:19:30|544.78|542.58|544.56|542.36|544.78|542.58|544.56|542.36|0
1643728780000|2022-02-01 15:19:40|545|542.8|546.09|543.89|546.09|543.89|544.67|542.47|0
1643728790000|2022-02-01 15:19:50|545.98|543.78|545.87|543.67|545.98|543.78|545|542.8|0
1643728800000|2022-02-01 15:20:00|547.39|545.19|544.78|542.58|547.39|545.19|544.78|542.58|0
1643728810000|2022-02-01 15:20:10|544.56|542.36|544.34|542.14|545.21|543.01|544.34|542.14|0
1643728820000|2022-02-01 15:20:20|544.02|541.82|542.82|540.62|545|542.8|542.82|540.62|0
1643728830000|2022-02-01 15:20:30|541.84|539.64|541.41|539.21|541.84|539.64|541.41|539.21|0
1643728840000|2022-02-01 15:20:40|541.51|539.31|543.04|540.84|543.04|540.84|541.51|539.31|0
1643728850000|2022-02-01 15:20:50|542.82|540.62|542.93|540.73|543.47|541.27|542.82|540.62|0
1643728860000|2022-02-01 15:21:00|542.38|540.18|542.28|540.08|542.38|540.18|542.28|540.08|0
1643728870000|2022-02-01 15:21:10|542.93|540.73|543.69|541.49|543.69|541.49|542.93|540.73|0
1643728880000|2022-02-01 15:21:20|543.58|541.38|543.25|541.05|543.69|541.49|543.25|541.05|0
1643728890000|2022-02-01 15:21:30|542.06|539.86|542.16|539.96|542.16|539.96|541.73|539.53|0
1643728900000|2022-02-01 15:21:40|541.08|538.88|540.64|538.44|541.19|538.99|540.43|538.23|0
1643728910000|2022-02-01 15:21:50|540.43|538.23|540.86|538.66|540.86|538.66|540.21|538.01|0
1643728920000|2022-02-01 15:22:00|540.1|537.9|540.21|538.01|540.21|538.01|539.99|537.79|0
1643728930000|2022-02-01 15:22:10|539.99|537.79|537.39|535.19|539.99|537.79|537.39|535.19|0
1643728940000|2022-02-01 15:22:20|537.72|535.52|536.95|534.75|537.72|535.52|536.95|534.75|0
1643728950000|2022-02-01 15:22:30|537.39|535.19|536.85|534.65|538.04|535.84|536.85|534.65|0
1643728960000|2022-02-01 15:22:40|536.95|534.75|536.3|534.1|536.95|534.75|536.3|534.1|0
1643728970000|2022-02-01 15:22:50|536.09|533.89|534.25|532.05|536.09|533.89|534.25|532.05|0
1643728980000|2022-02-01 15:23:00|535.12|532.92|536.09|533.89|536.09|533.89|535.12|532.92|0
1643728990000|2022-02-01 15:23:10|536.74|534.54|533.7|531.5|536.74|534.54|533.7|531.5|0
1643729000000|2022-02-01 15:23:20|533.48|531.28|534.75|532.55|534.75|532.55|533.48|531.28|0
1643729010000|2022-02-01 15:23:30|534.96|532.76|535.62|533.42|535.62|533.42|534.53|532.33|0
1643729020000|2022-02-01 15:23:40|534.96|532.76|533.87|531.67|534.96|532.76|533.87|531.67|0
1643729030000|2022-02-01 15:23:50|533.44|531.24|533.87|531.67|533.87|531.67|533.44|531.24|0
1643729040000|2022-02-01 15:24:00|534.09|531.89|534.31|532.11|534.42|532.22|534.09|531.89|0
1643729050000|2022-02-01 15:24:10|534.42|532.22|534.42|532.22|534.75|532.55|533.99|531.79|0
1643729060000|2022-02-01 15:24:20|533.22|531.02|533.33|531.13|533.33|531.13|533.22|531.02|0
1643729070000|2022-02-01 15:24:30|533.66|531.46|532.57|530.37|533.66|531.46|532.57|530.37|0
1643729080000|2022-02-01 15:24:40|532.46|530.26|533.44|531.24|533.44|531.24|532.35|530.15|0
1643729090000|2022-02-01 15:24:50|533|530.8|533.22|531.02|533.22|531.02|532.68|530.48|0
1643729100000|2022-02-01 15:25:00|532.78|530.58|531.04|528.84|533.55|531.35|531.04|528.84|0
1643729110000|2022-02-01 15:25:10|530.17|527.97|530.61|528.41|530.94|528.74|530.17|527.97|0
1643729120000|2022-02-01 15:25:20|530.17|527.97|529.85|527.65|530.17|527.97|529.85|527.65|0
1643729130000|2022-02-01 15:25:30|529.96|527.76|530.39|528.19|530.39|528.19|529.96|527.76|0
1643729140000|2022-02-01 15:25:40|531.04|528.84|530.61|528.41|531.04|528.84|530.61|528.41|0
1643729150000|2022-02-01 15:25:50|530.72|528.52|531.16|528.96|531.48|529.28|530.61|528.41|0
1643729160000|2022-02-01 15:26:00|531.26|529.06|532.78|530.58|532.78|530.58|531.26|529.06|0
1643729170000|2022-02-01 15:26:10|532.13|529.93|534.96|532.76|534.96|532.76|531.48|529.28|0
1643729180000|2022-02-01 15:26:20|534.74|532.54|535.62|533.42|535.62|533.42|534.74|532.54|0
1643729190000|2022-02-01 15:26:30|535.18|532.98|536.27|534.07|536.27|534.07|535.18|532.98|0
1643729200000|2022-02-01 15:26:40|536.38|534.18|536.6|534.4|536.71|534.51|536.38|534.18|0
1643729210000|2022-02-01 15:26:50|536.27|534.07|535.4|533.2|536.27|534.07|535.4|533.2|0
1643729220000|2022-02-01 15:27:00|535.18|532.98|536.05|533.85|536.05|533.85|535.18|532.98|0
1643729230000|2022-02-01 15:27:10|535.62|533.42|537.8|535.6|537.8|535.6|535.62|533.42|0
1643729240000|2022-02-01 15:27:20|537.58|535.38|537.58|535.38|537.58|535.38|537.04|534.84|0
1643729250000|2022-02-01 15:27:30|537.48|535.28|537.36|535.16|537.48|535.28|537.04|534.84|0
1643729260000|2022-02-01 15:27:40|537.58|535.38|537.48|535.28|537.8|535.6|537.48|535.28|0
1643729270000|2022-02-01 15:27:50|537.8|535.6|536.93|534.73|537.8|535.6|536.93|534.73|0
1643729280000|2022-02-01 15:28:00|537.58|535.38|536.49|534.29|537.69|535.49|536.49|534.29|0
1643729290000|2022-02-01 15:28:10|536.38|534.18|537.14|534.94|537.14|534.94|536.38|534.18|0
1643729300000|2022-02-01 15:28:20|536.93|534.73|536.71|534.51|536.93|534.73|536.71|534.51|0
1643729310000|2022-02-01 15:28:30|536.93|534.73|535.62|533.42|536.93|534.73|535.62|533.42|0
1643729320000|2022-02-01 15:28:40|536.05|533.85|535.73|533.53|536.17|533.97|535.73|533.53|0
1643729330000|2022-02-01 15:28:50|535.4|533.2|534.74|532.54|535.4|533.2|534.74|532.54|0
1643729340000|2022-02-01 15:29:00|534.96|532.76|535.18|532.98|535.18|532.98|534.53|532.33|0
1643729350000|2022-02-01 15:29:10|534.96|532.76|535.18|532.98|535.18|532.98|534.74|532.54|0
1643729360000|2022-02-01 15:29:20|535.73|533.53|536.71|534.51|536.71|534.51|535.62|533.42|0
1643729370000|2022-02-01 15:29:30|537.36|535.16|538.13|535.93|538.24|536.04|537.36|535.16|0
1643729380000|2022-02-01 15:29:40|538.45|536.25|538.45|536.25|538.45|536.25|537.8|535.6|0
1643729390000|2022-02-01 15:29:50|540.2|538|540.86|538.66|540.86|538.66|540.2|538|0
1643729400000|2022-02-01 15:30:00|540.42|538.22|538.02|535.82|540.42|538.22|538.02|535.82|0
1643729410000|2022-02-01 15:30:10|537.58|535.38|537.8|535.6|538.02|535.82|537.58|535.38|0
1643729420000|2022-02-01 15:30:20|537.36|535.16|538.24|536.04|538.24|536.04|537.26|535.06|0
1643729430000|2022-02-01 15:30:30|538.45|536.25|537.8|535.6|538.45|536.25|537.58|535.38|0
1643729440000|2022-02-01 15:30:40|539.11|536.91|538.89|536.69|539.11|536.91|538.89|536.69|0
1643729450000|2022-02-01 15:30:50|538.35|536.15|537.91|535.71|538.35|536.15|537.69|535.49|0
1643729460000|2022-02-01 15:31:00|537.26|535.06|536.05|533.85|537.26|535.06|536.05|533.85|0
1643729470000|2022-02-01 15:31:10|535.83|533.63|534.31|532.11|535.83|533.63|534.31|532.11|0
1643729480000|2022-02-01 15:31:20|534.09|531.89|534.74|532.54|534.74|532.54|534.09|531.89|0
1643729490000|2022-02-01 15:31:30|534.31|532.11|535.4|533.2|535.62|533.42|534.2|532|0
1643729500000|2022-02-01 15:31:40|535.62|533.42|535.4|533.2|535.83|533.63|535.4|533.2|0
1643729510000|2022-02-01 15:31:50|535.29|533.09|534.96|532.76|535.29|533.09|534.74|532.54|0
1643729520000|2022-02-01 15:32:00|534.74|532.54|533.65|531.45|535.4|533.2|533.65|531.45|0
1643729530000|2022-02-01 15:32:10|533.22|531.02|533.33|531.13|533.33|531.13|532.78|530.58|0
1643729540000|2022-02-01 15:32:20|534.09|531.89|534.74|532.54|534.74|532.54|534.09|531.89|0
1643729550000|2022-02-01 15:32:30|535.62|533.42|536.27|534.07|536.49|534.29|535.62|533.42|0
1643729560000|2022-02-01 15:32:40|536.38|534.18|536.27|534.07|536.71|534.51|536.27|534.07|0
1643729570000|2022-02-01 15:32:50|535.83|533.63|535.83|533.63|536.05|533.85|535.83|533.63|0
1643729580000|2022-02-01 15:33:00|535.18|532.98|535.73|533.53|535.73|533.53|535.18|532.98|0
1643729590000|2022-02-01 15:33:10|537.36|535.16|536.27|534.07|537.36|535.16|536.27|534.07|0
1643729600000|2022-02-01 15:33:20|536.71|534.51|537.8|535.6|537.8|535.6|536.71|534.51|0
1643729610000|2022-02-01 15:33:30|538.89|536.69|540.2|538|540.2|538|538.89|536.69|0
1643729620000|2022-02-01 15:33:40|539.66|537.46|538.02|535.82|539.66|537.46|537.58|535.38|0
1643729630000|2022-02-01 15:33:50|537.91|535.71|538.57|536.37|538.57|536.37|537.91|535.71|0
1643729640000|2022-02-01 15:34:00|538.45|536.25|538.02|535.82|538.67|536.47|537.8|535.6|0
1643729650000|2022-02-01 15:34:10|537.8|535.6|535.83|533.63|537.8|535.6|535.83|533.63|0
1643729660000|2022-02-01 15:34:20|539.77|537.57|539.44|537.24|539.98|537.78|538.89|536.69|0
1643729670000|2022-02-01 15:34:30|540.64|538.44|542.51|540.31|542.83|540.63|540.64|538.44|0
1643729680000|2022-02-01 15:34:40|542.07|539.87|541.73|539.53|542.17|539.97|541.73|539.53|0
1643729690000|2022-02-01 15:34:50|540.97|538.77|540.86|538.66|541.95|539.75|540.86|538.66|0
1643729700000|2022-02-01 15:35:00|540.1|537.9|540.86|538.66|540.86|538.66|540.1|537.9|0
1643729710000|2022-02-01 15:35:10|541.3|539.1|537.69|535.49|541.3|539.1|537.69|535.49|0
1643729720000|2022-02-01 15:35:20|538.45|536.25|539.33|537.13|539.33|537.13|538.45|536.25|0
1643729730000|2022-02-01 15:35:30|538.89|536.69|541.19|538.99|541.19|538.99|538.89|536.69|0
1643729740000|2022-02-01 15:35:40|540.54|538.34|540.97|538.77|540.97|538.77|539.88|537.68|0
1643729750000|2022-02-01 15:35:50|541.19|538.99|543.05|540.85|543.05|540.85|541.19|538.99|0
1643729760000|2022-02-01 15:36:00|542.83|540.63|542.07|539.87|542.83|540.63|541.95|539.75|0
1643729770000|2022-02-01 15:36:10|543.6|541.4|543.82|541.62|543.82|541.62|542.83|540.63|0
1643729780000|2022-02-01 15:36:20|543.93|541.73|542.17|539.97|543.93|541.73|542.17|539.97|0
1643729790000|2022-02-01 15:36:30|540.86|538.66|541.73|539.53|541.73|539.53|540.75|538.55|0
1643729800000|2022-02-01 15:36:40|541.63|539.43|541.3|539.1|541.63|539.43|541.08|538.88|0
1643729810000|2022-02-01 15:36:50|539.55|537.35|539.55|537.35|540.2|538|539.55|537.35|0
1643729820000|2022-02-01 15:37:00|538.89|536.69|538.79|536.59|539.33|537.13|538.79|536.59|0
1643729830000|2022-02-01 15:37:10|538.89|536.69|537.58|535.38|538.89|536.69|537.58|535.38|0
1643729840000|2022-02-01 15:37:20|537.69|535.49|537.8|535.6|538.02|535.82|537.58|535.38|0
1643729850000|2022-02-01 15:37:30|538.67|536.47|538.45|536.25|539.22|537.02|538.45|536.25|0
1643729860000|2022-02-01 15:37:40|538.67|536.47|539.11|536.91|539.11|536.91|538.67|536.47|0
1643729870000|2022-02-01 15:37:50|538.89|536.69|537.58|535.38|539.33|537.13|537.58|535.38|0
1643729880000|2022-02-01 15:38:00|537.36|535.16|538.57|536.37|538.78|536.58|537.36|535.16|0
1643729890000|2022-02-01 15:38:10|538.45|536.25|538.89|536.69|539.55|537.35|538.45|536.25|0
1643729900000|2022-02-01 15:38:20|538.45|536.25|537.58|535.38|538.45|536.25|537.14|534.94|0
1643729910000|2022-02-01 15:38:30|537.47|535.27|538.13|535.93|538.13|535.93|537.47|535.27|0
1643729920000|2022-02-01 15:38:40|537.8|535.6|538.02|535.82|538.02|535.82|537.8|535.6|0
1643729930000|2022-02-01 15:38:50|539.33|537.13|537.91|535.71|539.33|537.13|537.91|535.71|0
1643729940000|2022-02-01 15:39:00|538.02|535.82|537.8|535.6|539.33|537.13|537.8|535.6|0
1643729950000|2022-02-01 15:39:10|538.45|536.25|537.8|535.6|538.45|536.25|537.14|534.94|0
1643729960000|2022-02-01 15:39:20|537.14|534.94|535.29|533.09|537.14|534.94|535.29|533.09|0
1643729970000|2022-02-01 15:39:30|536.05|533.85|536.27|534.07|536.27|534.07|536.05|533.85|0
1643729980000|2022-02-01 15:39:40|536.05|533.85|538.45|536.25|538.67|536.47|536.05|533.85|0
1643729990000|2022-02-01 15:39:50|538.23|536.03|539.33|537.13|539.33|537.13|538.23|536.03|0
1643730000000|2022-02-01 15:40:00|539.76|537.56|536.6|534.4|539.76|537.56|536.6|534.4|0
1643730010000|2022-02-01 15:40:10|537.14|534.94|537.36|535.16|537.36|535.16|536.27|534.07|0
1643730020000|2022-02-01 15:40:20|537.04|534.84|536.27|534.07|537.04|534.84|536.27|534.07|0
1643730030000|2022-02-01 15:40:30|535.83|533.63|535.4|533.2|535.83|533.63|534.52|532.32|0
1643730040000|2022-02-01 15:40:40|536.7|534.5|535.4|533.2|536.7|534.5|535.4|533.2|0
1643730050000|2022-02-01 15:40:50|536.05|533.85|536.16|533.96|536.16|533.96|535.83|533.63|0
1643730060000|2022-02-01 15:41:00|536.27|534.07|537.25|535.05|538.02|535.82|536.27|534.07|0
1643730070000|2022-02-01 15:41:10|538.35|536.15|538.67|536.47|538.67|536.47|538.01|535.81|0
1643730080000|2022-02-01 15:41:20|539.55|537.35|540.2|538|540.2|538|539.55|537.35|0
1643730090000|2022-02-01 15:41:30|539.76|537.56|541.08|538.88|541.08|538.88|539.33|537.13|0
1643730100000|2022-02-01 15:41:40|540.75|538.55|540.42|538.22|540.75|538.55|540.42|538.22|0
1643730110000|2022-02-01 15:41:50|540.2|538|539.54|537.34|540.2|538|539.33|537.13|0
1643730120000|2022-02-01 15:42:00|539.98|537.78|541.41|539.21|541.41|539.21|539.98|537.78|0
1643730130000|2022-02-01 15:42:10|541.08|538.88|540.64|538.44|541.08|538.88|539.98|537.78|0
1643730140000|2022-02-01 15:42:20|540.86|538.66|540.42|538.22|540.86|538.66|540.42|538.22|0
1643730150000|2022-02-01 15:42:30|541.73|539.53|542.07|539.87|543.49|541.29|541.73|539.53|0
1643730160000|2022-02-01 15:42:40|541.51|539.31|541.85|539.65|541.85|539.65|541.3|539.1|0
1643730170000|2022-02-01 15:42:50|542.39|540.19|541.73|539.53|542.39|540.19|541.73|539.53|0
1643730180000|2022-02-01 15:43:00|542.29|540.09|545.68|543.48|545.68|543.48|542.29|540.09|0
1643730190000|2022-02-01 15:43:10|547.33|545.13|546.23|544.03|547.33|545.13|546.23|544.03|0
1643730200000|2022-02-01 15:43:20|546.12|543.92|547|544.8|547.22|545.02|545.68|543.48|0
1643730210000|2022-02-01 15:43:30|546.12|543.92|545.24|543.04|546.12|543.92|545.24|543.04|0
1643730220000|2022-02-01 15:43:40|544.04|541.84|544.7|542.5|544.7|542.5|544.04|541.84|0
1643730230000|2022-02-01 15:43:50|544.04|541.84|545.02|542.82|545.02|542.82|544.04|541.84|0
1643730240000|2022-02-01 15:44:00|545.24|543.04|544.14|541.94|545.24|543.04|544.14|541.94|0
1643730250000|2022-02-01 15:44:10|544.7|542.5|544.48|542.28|544.7|542.5|543.92|541.72|0
1643730260000|2022-02-01 15:44:20|543.66|541.46|543.11|540.91|543.98|541.78|542.78|540.58|0
1643730270000|2022-02-01 15:44:30|543.76|541.56|543|540.8|543.76|541.56|542.67|540.47|0
1643730280000|2022-02-01 15:44:40|543.11|540.91|542.56|540.36|543.22|541.02|542.56|540.36|0
1643730290000|2022-02-01 15:44:50|542.67|540.47|544.2|542|544.32|542.12|542.67|540.47|0
1643730300000|2022-02-01 15:45:00|545.08|542.88|546.95|544.75|546.95|544.75|545.08|542.88|0
1643730310000|2022-02-01 15:45:10|546.29|544.09|546.83|544.63|546.83|544.63|546.18|543.98|0
1643730320000|2022-02-01 15:45:20|546.51|544.31|544.64|542.44|546.51|544.31|544.64|542.44|0
1643730330000|2022-02-01 15:45:30|544.97|542.77|545.08|542.88|545.08|542.88|544.2|542|0
1643730340000|2022-02-01 15:45:40|544.1|541.9|544.64|542.44|544.64|542.44|544.1|541.9|0
1643730350000|2022-02-01 15:45:50|544.32|542.12|544.54|542.34|544.54|542.34|544.32|542.12|0
1643730360000|2022-02-01 15:46:00|545.41|543.21|544.1|541.9|545.96|543.76|544.1|541.9|0
1643730370000|2022-02-01 15:46:10|544.75|542.55|545.19|542.99|545.74|543.54|544.75|542.55|0
1643730380000|2022-02-01 15:46:20|545.41|543.21|546.29|544.09|546.29|544.09|545.08|542.88|0
1643730390000|2022-02-01 15:46:30|547.49|545.29|547.17|544.97|547.49|545.29|546.73|544.53|0
1643730400000|2022-02-01 15:46:40|548.15|545.95|546.18|543.98|548.15|545.95|545.63|543.43|0
1643730410000|2022-02-01 15:46:50|545.96|543.76|546.29|544.09|546.61|544.41|545.63|543.43|0
1643730420000|2022-02-01 15:47:00|545.63|543.43|544.2|542|545.63|543.43|544.2|542|0
1643730430000|2022-02-01 15:47:10|543.88|541.68|544.97|542.77|544.97|542.77|543.88|541.68|0
1643730440000|2022-02-01 15:47:20|545.3|543.1|545.85|543.65|545.96|543.76|545.19|542.99|0
1643730450000|2022-02-01 15:47:30|545.96|543.76|544.86|542.66|545.96|543.76|544.86|542.66|0
1643730460000|2022-02-01 15:47:40|545.08|542.88|545.08|542.88|545.08|542.88|544.42|542.22|0
1643730470000|2022-02-01 15:47:50|544.86|542.66|546.07|543.87|546.07|543.87|544.86|542.66|0
1643730480000|2022-02-01 15:48:00|545.96|543.76|546.51|544.31|547.49|545.29|545.96|543.76|0
1643730490000|2022-02-01 15:48:10|546.18|543.98|545.96|543.76|547.05|544.85|545.96|543.76|0
1643730500000|2022-02-01 15:48:20|546.07|543.87|545.08|542.88|546.07|543.87|545.08|542.88|0
1643730510000|2022-02-01 15:48:30|545.3|543.1|545.41|543.21|545.41|543.21|544.42|542.22|0
1643730520000|2022-02-01 15:48:40|545.3|543.1|546.83|544.63|546.83|544.63|545.3|543.1|0
1643730530000|2022-02-01 15:48:50|547.71|545.51|547.93|545.73|548.59|546.39|547.71|545.51|0
1643730540000|2022-02-01 15:49:00|546.51|544.31|545.41|543.21|546.51|544.31|545.41|543.21|0
1643730550000|2022-02-01 15:49:10|545.08|542.88|544.97|542.77|545.08|542.88|544.42|542.22|0
1643730560000|2022-02-01 15:49:20|545.63|543.43|546.18|543.98|546.18|543.98|545.63|543.43|0
1643730570000|2022-02-01 15:49:30|546.83|544.63|545.52|543.32|546.83|544.63|545.52|543.32|0
1643730580000|2022-02-01 15:49:40|545.74|543.54|545.19|542.99|545.74|543.54|544.86|542.66|0
1643730590000|2022-02-01 15:49:50|545.74|543.54|545.08|542.88|545.74|543.54|544.86|542.66|0
1643730600000|2022-02-01 15:50:00|544.86|542.66|545.08|542.88|545.85|543.65|544.86|542.66|0
1643730610000|2022-02-01 15:50:10|544.86|542.66|541.69|539.49|544.86|542.66|541.69|539.49|0
1643730620000|2022-02-01 15:50:20|542.01|539.81|542.78|540.58|542.78|540.58|542.01|539.81|0
1643730630000|2022-02-01 15:50:30|543.11|540.91|542.45|540.25|543.11|540.91|542.23|540.03|0
1643730640000|2022-02-01 15:50:40|543.11|540.91|542.67|540.47|543.11|540.91|542.67|540.47|0
1643730650000|2022-02-01 15:50:50|542.56|540.36|542.01|539.81|542.56|540.36|542.01|539.81|0
1643730660000|2022-02-01 15:51:00|542.23|540.03|541.47|539.27|542.23|540.03|540.92|538.72|0
1643730670000|2022-02-01 15:51:10|541.79|539.59|540.92|538.72|542.01|539.81|540.92|538.72|0
1643730680000|2022-02-01 15:51:20|541.79|539.59|540.48|538.28|541.79|539.59|540.48|538.28|0
1643730690000|2022-02-01 15:51:30|540.7|538.5|540.59|538.39|540.92|538.72|540.59|538.39|0
1643730700000|2022-02-01 15:51:40|539.61|537.41|538.95|536.75|539.83|537.63|538.95|536.75|0
1643730710000|2022-02-01 15:51:50|539.07|536.87|540.04|537.84|540.04|537.84|539.07|536.87|0
1643730720000|2022-02-01 15:52:00|539.72|537.52|540.48|538.28|540.7|538.5|539.72|537.52|0
1643730730000|2022-02-01 15:52:10|540.81|538.61|540.92|538.72|541.03|538.83|540.81|538.61|0
1643730740000|2022-02-01 15:52:20|540.7|538.5|540.59|538.39|540.7|538.5|540.38|538.18|0
1643730750000|2022-02-01 15:52:30|540.26|538.06|539.94|537.74|540.26|538.06|539.83|537.63|0
1643730760000|2022-02-01 15:52:40|540.04|537.84|539.39|537.19|540.04|537.84|539.17|536.97|0
1643730770000|2022-02-01 15:52:50|538.73|536.53|539.83|537.63|539.94|537.74|538.73|536.53|0
1643730780000|2022-02-01 15:53:00|539.39|537.19|539.94|537.74|539.94|537.74|539.39|537.19|0
1643730790000|2022-02-01 15:53:10|539.83|537.63|537.21|535.01|539.83|537.63|537.21|535.01|0
1643730800000|2022-02-01 15:53:20|536.77|534.57|537.86|535.66|538.3|536.1|536.77|534.57|0
1643730810000|2022-02-01 15:53:30|537.42|535.22|537.64|535.44|537.76|535.56|537.42|535.22|0
1643730820000|2022-02-01 15:53:40|537.76|535.56|537.86|535.66|538.41|536.21|537.76|535.56|0
1643730830000|2022-02-01 15:53:50|537.54|535.34|537.76|535.56|537.76|535.56|537.54|535.34|0
1643730840000|2022-02-01 15:54:00|538.51|536.31|538.73|536.53|538.73|536.53|538.3|536.1|0
1643730850000|2022-02-01 15:54:10|538.08|535.88|538.3|536.1|538.3|536.1|537.64|535.44|0
1643730860000|2022-02-01 15:54:20|538.63|536.43|537.64|535.44|538.63|536.43|537.64|535.44|0
1643730870000|2022-02-01 15:54:30|538.63|536.43|538.51|536.31|538.63|536.43|538.51|536.31|0
1643730880000|2022-02-01 15:54:40|538.41|536.21|538.08|535.88|538.41|536.21|538.08|535.88|0
1643730890000|2022-02-01 15:54:50|538.3|536.1|537.64|535.44|538.3|536.1|537.64|535.44|0
1643730900000|2022-02-01 15:55:00|536.45|534.25|535.24|533.04|536.45|534.25|535.24|533.04|0
1643730910000|2022-02-01 15:55:10|534.59|532.39|535.46|533.26|535.46|533.26|534.59|532.39|0
1643730920000|2022-02-01 15:55:20|535.14|532.94|535.03|532.83|535.14|532.94|535.03|532.83|0
1643730930000|2022-02-01 15:55:30|533.5|531.3|534.05|531.85|534.15|531.95|533.5|531.3|0
1643730940000|2022-02-01 15:55:40|534.15|531.95|533.94|531.74|534.49|532.29|533.94|531.74|0
1643730950000|2022-02-01 15:55:50|534.15|531.95|534.15|531.95|534.15|531.95|534.15|531.95|0
1643730960000|2022-02-01 15:56:00|534.37|532.17|534.15|531.95|534.37|532.17|533.94|531.74|0
1643730970000|2022-02-01 15:56:10|533.72|531.52|534.37|532.17|534.37|532.17|533.72|531.52|0
1643730980000|2022-02-01 15:56:20|534.92|532.72|535.24|533.04|535.24|533.04|534.92|532.72|0
1643730990000|2022-02-01 15:56:30|535.46|533.26|535.46|533.26|535.79|533.59|535.36|533.16|0
1643731000000|2022-02-01 15:56:40|535.24|533.04|535.03|532.83|535.24|533.04|534.81|532.61|0
1643731010000|2022-02-01 15:56:50|535.14|532.94|535.03|532.83|535.14|532.94|535.03|532.83|0
1643731020000|2022-02-01 15:57:00|535.46|533.26|532.2|530|535.46|533.26|532.2|530|0
1643731030000|2022-02-01 15:57:10|532.31|530.11|533.18|530.98|533.18|530.98|531.76|529.56|0
1643731040000|2022-02-01 15:57:20|533.5|531.3|533.72|531.52|533.72|531.52|533.28|531.08|0
1643731050000|2022-02-01 15:57:30|534.05|531.85|534.05|531.85|534.37|532.17|534.05|531.85|0
1643731060000|2022-02-01 15:57:40|534.59|532.39|534.15|531.95|534.59|532.39|533.61|531.41|0
1643731070000|2022-02-01 15:57:50|534.49|532.29|532.74|530.54|534.49|532.29|532.74|530.54|0
1643731080000|2022-02-01 15:58:00|532.85|530.65|534.37|532.17|534.37|532.17|532.85|530.65|0
1643731090000|2022-02-01 15:58:10|534.7|532.5|533.83|531.63|534.7|532.5|533.83|531.63|0
1643731100000|2022-02-01 15:58:20|533.18|530.98|532.85|530.65|533.28|531.08|532.85|530.65|0
1643731110000|2022-02-01 15:58:30|533.07|530.87|533.5|531.3|533.72|531.52|533.07|530.87|0
1643731120000|2022-02-01 15:58:40|533.94|531.74|533.72|531.52|534.59|532.39|533.72|531.52|0
1643731130000|2022-02-01 15:58:50|533.4|531.2|533.07|530.87|533.61|531.41|533.07|530.87|0
1643731140000|2022-02-01 15:59:00|532.74|530.54|532.41|530.21|532.74|530.54|531.54|529.34|0
1643731150000|2022-02-01 15:59:10|532.85|530.65|533.94|531.74|533.94|531.74|532.85|530.65|0
1643731160000|2022-02-01 15:59:20|533.28|531.08|531.98|529.78|533.28|531.08|531.98|529.78|0
1643731170000|2022-02-01 15:59:30|531.54|529.34|530.24|528.04|531.54|529.34|530.24|528.04|0
1643731180000|2022-02-01 15:59:40|530.02|527.82|530.89|528.69|530.89|528.69|530.02|527.82|0
1643731190000|2022-02-01 15:59:50|530.57|528.37|530.24|528.04|530.68|528.48|530.24|528.04|0
1643731200000|2022-02-01 16:00:00|530.02|527.82|529.59|527.39|530.24|528.04|529.59|527.39|0
1643731210000|2022-02-01 16:00:10|528.51|526.31|528.62|526.42|528.62|526.42|528.29|526.09|0
1643731220000|2022-02-01 16:00:20|528.84|526.64|528.29|526.09|528.94|526.74|528.29|526.09|0
1643731230000|2022-02-01 16:00:30|528.72|526.52|527.64|525.44|528.72|526.52|527.64|525.44|0
1643731240000|2022-02-01 16:00:40|527.86|525.66|527.64|525.44|527.86|525.66|527.64|525.44|0
1643731250000|2022-02-01 16:00:50|527.53|525.33|526.99|524.79|527.53|525.33|526.99|524.79|0
1643731260000|2022-02-01 16:01:00|527.21|525.01|527.86|525.66|527.86|525.66|527.21|525.01|0
1643731270000|2022-02-01 16:01:10|528.29|526.09|528.51|526.31|528.51|526.31|528.29|526.09|0
1643731280000|2022-02-01 16:01:20|528.4|526.2|527.24|525.04|528.4|526.2|527.13|524.93|0
1643731290000|2022-02-01 16:01:30|527.02|524.82|527.78|525.58|527.78|525.58|527.02|524.82|0
1643731300000|2022-02-01 16:01:40|527.99|525.79|527.99|525.79|528.11|525.91|527.99|525.79|0
1643731310000|2022-02-01 16:01:50|528.21|526.01|529.95|527.75|529.95|527.75|528.21|526.01|0
1643731320000|2022-02-01 16:02:00|529.51|527.31|529.73|527.53|529.73|527.53|528.86|526.66|0
1643731330000|2022-02-01 16:02:10|530.38|528.18|530.17|527.97|531.04|528.84|529.73|527.53|0
1643731340000|2022-02-01 16:02:20|529.73|527.53|529.73|527.53|529.73|527.53|529.51|527.31|0
1643731350000|2022-02-01 16:02:30|528.86|526.66|528.98|526.78|529.19|526.99|528.86|526.66|0
1643731360000|2022-02-01 16:02:40|528.76|526.56|528.86|526.66|529.08|526.88|528.76|526.56|0
1643731370000|2022-02-01 16:02:50|529.08|526.88|529.73|527.53|529.95|527.75|529.08|526.88|0
1643731380000|2022-02-01 16:03:00|530.38|528.18|529.73|527.53|530.38|528.18|529.3|527.1|0
1643731390000|2022-02-01 16:03:10|529.51|527.31|530.17|527.97|530.17|527.97|529.51|527.31|0
1643731400000|2022-02-01 16:03:20|531.04|528.84|531.91|529.71|531.91|529.71|530.82|528.62|0
1643731410000|2022-02-01 16:03:30|531.58|529.38|531.37|529.17|531.58|529.38|531.25|529.05|0
1643731420000|2022-02-01 16:03:40|531.25|529.05|530.28|528.08|531.25|529.05|530.28|528.08|0
1643731430000|2022-02-01 16:03:50|530.38|528.18|530.5|528.3|530.5|528.3|530.38|528.18|0
1643731440000|2022-02-01 16:04:00|530.6|528.4|530.17|527.97|530.6|528.4|529.51|527.31|0
1643731450000|2022-02-01 16:04:10|531.37|529.17|531.69|529.49|531.69|529.49|531.37|529.17|0
1643731460000|2022-02-01 16:04:20|531.47|529.27|534.08|531.88|534.08|531.88|531.47|529.27|0
1643731470000|2022-02-01 16:04:30|532.99|530.79|532.34|530.14|532.99|530.79|532.24|530.04|0
1643731480000|2022-02-01 16:04:40|532.78|530.58|531.91|529.71|532.78|530.58|531.91|529.71|0
1643731490000|2022-02-01 16:04:50|532.02|529.82|532.56|530.36|532.56|530.36|531.91|529.71|0
1643731500000|2022-02-01 16:05:00|532.34|530.14|530.93|528.73|532.34|530.14|530.6|528.4|0
1643731510000|2022-02-01 16:05:10|531.25|529.05|531.25|529.05|532.12|529.92|531.25|529.05|0
1643731520000|2022-02-01 16:05:20|531.69|529.49|532.67|530.47|532.67|530.47|531.69|529.49|0
1643731530000|2022-02-01 16:05:30|532.24|530.04|533.32|531.12|533.32|531.12|532.24|530.04|0
1643731540000|2022-02-01 16:05:40|533.21|531.01|533.32|531.12|533.76|531.56|533.21|531.01|0
1643731550000|2022-02-01 16:05:50|532.67|530.47|532.78|530.58|532.78|530.58|532.12|529.92|0
1643731560000|2022-02-01 16:06:00|533.86|531.66|533.43|531.23|533.86|531.66|533.21|531.01|0
1643731570000|2022-02-01 16:06:10|533.21|531.01|531.37|529.17|533.21|531.01|531.37|529.17|0
1643731580000|2022-02-01 16:06:20|530.17|527.97|531.47|529.27|531.47|529.27|530.17|527.97|0
1643731590000|2022-02-01 16:06:30|531.37|529.17|530.93|528.73|531.37|529.17|530.93|528.73|0
1643731600000|2022-02-01 16:06:40|531.37|529.17|530.82|528.62|531.37|529.17|530.6|528.4|0
1643731610000|2022-02-01 16:06:50|530.28|528.08|529.73|527.53|530.28|528.08|529.73|527.53|0
1643731620000|2022-02-01 16:07:00|529.08|526.88|529.08|526.88|529.08|526.88|528.86|526.66|0
1643731630000|2022-02-01 16:07:10|528.64|526.44|528.64|526.44|528.64|526.44|528.11|525.91|0
1643731640000|2022-02-01 16:07:20|528.21|526.01|527.34|525.14|528.21|526.01|527.34|525.14|0
1643731650000|2022-02-01 16:07:30|527.89|525.69|527.46|525.26|527.89|525.69|527.13|524.93|0
1643731660000|2022-02-01 16:07:40|527.34|525.14|527.67|525.47|527.99|525.79|527.34|525.14|0
1643731670000|2022-02-01 16:07:50|527.34|525.14|527.56|525.36|527.56|525.36|527.24|525.04|0
1643731680000|2022-02-01 16:08:00|527.34|525.14|527.56|525.36|527.78|525.58|527.34|525.14|0
1643731690000|2022-02-01 16:08:10|528.21|526.01|528.21|526.01|528.97|526.77|528.21|526.01|0
1643731700000|2022-02-01 16:08:20|528.43|526.23|528.21|526.01|528.43|526.23|528.21|526.01|0
1643731710000|2022-02-01 16:08:30|528.11|525.91|527.99|525.79|528.11|525.91|527.99|525.79|0
1643731720000|2022-02-01 16:08:40|527.13|524.93|526.91|524.71|527.13|524.93|526.69|524.49|0
1643731730000|2022-02-01 16:08:50|526.69|524.49|526.26|524.06|526.69|524.49|526.26|524.06|0
1643731740000|2022-02-01 16:09:00|526.37|524.17|526.26|524.06|526.37|524.17|526.26|524.06|0
1643731750000|2022-02-01 16:09:10|526.47|524.27|526.91|524.71|526.91|524.71|526.47|524.27|0
1643731760000|2022-02-01 16:09:20|527.13|524.93|527.34|525.14|527.56|525.36|527.13|524.93|0
1643731770000|2022-02-01 16:09:30|527.89|525.69|527.34|525.14|527.99|525.79|527.34|525.14|0
1643731780000|2022-02-01 16:09:40|527.13|524.93|527.13|524.93|527.56|525.36|527.02|524.82|0
1643731790000|2022-02-01 16:09:50|526.91|524.71|526.47|524.27|526.91|524.71|526.26|524.06|0
1643731800000|2022-02-01 16:10:00|526.69|524.49|527.45|525.25|527.45|525.25|526.69|524.49|0
1643731810000|2022-02-01 16:10:10|527.56|525.36|527.12|524.92|527.56|525.36|527.12|524.92|0
1643731820000|2022-02-01 16:10:20|528.21|526.01|527.78|525.58|528.21|526.01|527.56|525.36|0
1643731830000|2022-02-01 16:10:30|527.56|525.36|527.12|524.92|527.56|525.36|526.69|524.49|0
1643731840000|2022-02-01 16:10:40|526.91|524.71|528.21|526.01|528.21|526.01|526.91|524.71|0
1643731850000|2022-02-01 16:10:50|527.89|525.69|527.78|525.58|527.89|525.69|527.78|525.58|0
1643731860000|2022-02-01 16:11:00|528.21|526.01|528.43|526.23|528.86|526.66|528.21|526.01|0
1643731870000|2022-02-01 16:11:10|528.21|526.01|526.91|524.71|528.21|526.01|526.91|524.71|0
1643731880000|2022-02-01 16:11:20|526.69|524.49|527.78|525.58|527.78|525.58|526.69|524.49|0
1643731890000|2022-02-01 16:11:30|527.99|525.79|526.8|524.6|527.99|525.79|526.8|524.6|0
1643731900000|2022-02-01 16:11:40|526.47|524.27|526.04|523.84|526.47|524.27|526.04|523.84|0
1643731910000|2022-02-01 16:11:50|526.26|524.06|526.37|524.17|526.69|524.49|526.26|524.06|0
1643731920000|2022-02-01 16:12:00|526.69|524.49|527.34|525.14|527.34|525.14|526.59|524.39|0
1643731930000|2022-02-01 16:12:10|527.45|525.25|526.04|523.84|527.45|525.25|526.04|523.84|0
1643731940000|2022-02-01 16:12:20|525.61|523.41|525.61|523.41|525.82|523.62|525.39|523.19|0
1643731950000|2022-02-01 16:12:30|526.47|524.27|526.04|523.84|526.47|524.27|525.82|523.62|0
1643731960000|2022-02-01 16:12:40|525.82|523.62|525.82|523.62|526.04|523.84|525.82|523.62|0
1643731970000|2022-02-01 16:12:50|525.61|523.41|526.69|524.49|526.69|524.49|525.61|523.41|0
1643731980000|2022-02-01 16:13:00|526.47|524.27|525.82|523.62|526.47|524.27|525.82|523.62|0
1643731990000|2022-02-01 16:13:10|525.72|523.52|525.17|522.97|525.72|523.52|525.17|522.97|0
1643732000000|2022-02-01 16:13:20|524.74|522.54|524.09|521.89|524.74|522.54|524.09|521.89|0
1643732010000|2022-02-01 16:13:30|524.31|522.11|523.87|521.67|524.31|522.11|523.87|521.67|0
1643732020000|2022-02-01 16:13:40|523.66|521.46|523.23|521.03|523.66|521.46|523.23|521.03|0
1643732030000|2022-02-01 16:13:50|523.01|520.81|523.12|520.92|523.23|521.03|523.01|520.81|0
1643732040000|2022-02-01 16:14:00|523.23|521.03|523.87|521.67|523.87|521.67|523.23|521.03|0
1643732050000|2022-02-01 16:14:10|523.66|521.46|523.01|520.81|523.66|521.46|523.01|520.81|0
1643732060000|2022-02-01 16:14:20|523.23|521.03|522.79|520.59|523.23|521.03|522.79|520.59|0
1643732070000|2022-02-01 16:14:30|523.01|520.81|523.23|521.03|523.44|521.24|523.01|520.81|0
1643732080000|2022-02-01 16:14:40|523.44|521.24|523.01|520.81|523.44|521.24|523.01|520.81|0
1643732090000|2022-02-01 16:14:50|523.12|520.92|523.44|521.24|523.44|521.24|523.01|520.81|0
1643732100000|2022-02-01 16:15:00|523.01|520.81|524.96|522.76|524.96|522.76|523.01|520.81|0
1643732110000|2022-02-01 16:15:10|524.31|522.11|524.52|522.32|524.74|522.54|523.99|521.79|0
1643732120000|2022-02-01 16:15:20|524.09|521.89|524.74|522.54|524.96|522.76|524.09|521.89|0
1643732130000|2022-02-01 16:15:30|524.96|522.76|525.17|522.97|525.39|523.19|524.85|522.65|0
1643732140000|2022-02-01 16:15:40|525.29|523.09|524.74|522.54|525.29|523.09|524.74|522.54|0
1643732150000|2022-02-01 16:15:50|524.96|522.76|525.39|523.19|525.39|523.19|524.96|522.76|0
1643732160000|2022-02-01 16:16:00|525.61|523.41|525.17|522.97|525.61|523.41|525.17|522.97|0
1643732170000|2022-02-01 16:16:10|525.29|523.09|524.96|522.76|525.29|523.09|524.96|522.76|0
1643732180000|2022-02-01 16:16:20|525.29|523.09|524.96|522.76|525.29|523.09|524.96|522.76|0
1643732190000|2022-02-01 16:16:30|524.74|522.54|524.52|522.32|524.74|522.54|524.31|522.11|0
1643732200000|2022-02-01 16:16:40|524.31|522.11|524.52|522.32|524.52|522.32|524.31|522.11|0
1643732210000|2022-02-01 16:16:50|523.87|521.67|523.66|521.46|523.87|521.67|523.66|521.46|0
1643732220000|2022-02-01 16:17:00|523.23|521.03|523.77|521.57|523.99|521.79|523.23|521.03|0
1643732230000|2022-02-01 16:17:10|524.09|521.89|524.09|521.89|524.31|522.11|524.09|521.89|0
1643732240000|2022-02-01 16:17:20|523.87|521.67|523.66|521.46|523.87|521.67|523.66|521.46|0
1643732250000|2022-02-01 16:17:30|523.77|521.57|523.87|521.67|523.87|521.67|523.77|521.57|0
1643732260000|2022-02-01 16:17:40|523.44|521.24|523.66|521.46|524.2|522|523.44|521.24|0
1643732270000|2022-02-01 16:17:50|523.87|521.67|523.99|521.79|524.31|522.11|523.87|521.67|0
1643732280000|2022-02-01 16:18:00|524.31|522.11|524.31|522.11|524.31|522.11|523.77|521.57|0
1643732290000|2022-02-01 16:18:10|524.42|522.22|525.39|523.19|525.61|523.41|524.42|522.22|0
1643732300000|2022-02-01 16:18:20|525.61|523.41|525.17|522.97|525.61|523.41|525.17|522.97|0
1643732310000|2022-02-01 16:18:30|524.96|522.76|525.39|523.19|525.39|523.19|524.42|522.22|0
1643732320000|2022-02-01 16:18:40|525.07|522.87|525.07|522.87|525.07|522.87|524.96|522.76|0
1643732330000|2022-02-01 16:18:50|524.31|522.11|524.09|521.89|524.31|522.11|524.09|521.89|0
1643732340000|2022-02-01 16:19:00|524.31|522.11|524.2|522|524.31|522.11|524.09|521.89|0
1643732350000|2022-02-01 16:19:10|524.64|522.44|525.17|522.97|525.17|522.97|524.64|522.44|0
1643732360000|2022-02-01 16:19:20|525.29|523.09|525.93|523.73|525.93|523.73|524.96|522.76|0
1643732370000|2022-02-01 16:19:30|526.04|523.84|527.12|524.92|527.12|524.92|525.82|523.62|0
1643732380000|2022-02-01 16:19:40|526.91|524.71|526.04|523.84|526.91|524.71|526.04|523.84|0
1643732390000|2022-02-01 16:19:50|526.26|524.06|526.04|523.84|526.26|524.06|526.04|523.84|0
1643732400000|2022-02-01 16:20:00|525.82|523.62|525.39|523.19|525.82|523.62|524.96|522.76|0
1643732410000|2022-02-01 16:20:10|524.96|522.76|525.17|522.97|525.39|523.19|524.96|522.76|0
1643732420000|2022-02-01 16:20:20|525.39|523.19|525.17|522.97|525.39|523.19|525.17|522.97|0
1643732430000|2022-02-01 16:20:30|525.07|522.87|525.93|523.73|525.93|523.73|525.07|522.87|0
1643732440000|2022-02-01 16:20:40|526.04|523.84|525.61|523.41|526.04|523.84|525.39|523.19|0
1643732450000|2022-02-01 16:20:50|525.17|522.97|525.61|523.41|525.61|523.41|525.17|522.97|0
1643732460000|2022-02-01 16:21:00|526.37|524.17|527.56|525.36|527.56|525.36|526.37|524.17|0
1643732470000|2022-02-01 16:21:10|527.67|525.47|526.69|524.49|527.67|525.47|526.69|524.49|0
1643732480000|2022-02-01 16:21:20|529.51|527.31|529.84|527.64|529.84|527.64|529.51|527.31|0
1643732490000|2022-02-01 16:21:30|529.41|527.21|530.81|528.61|531.03|528.83|529.41|527.21|0
1643732500000|2022-02-01 16:21:40|530.16|527.96|530.27|528.07|530.27|528.07|529.51|527.31|0
1643732510000|2022-02-01 16:21:50|529.73|527.53|530.93|528.73|530.93|528.73|529.73|527.53|0
1643732520000|2022-02-01 16:22:00|530.38|528.18|529.51|527.31|530.38|528.18|529.51|527.31|0
1643732530000|2022-02-01 16:22:10|529.29|527.09|529.94|527.74|529.94|527.74|529.29|527.09|0
1643732540000|2022-02-01 16:22:20|530.38|528.18|531.9|529.7|531.9|529.7|530.38|528.18|0
1643732550000|2022-02-01 16:22:30|530.49|528.29|530.6|528.4|530.6|528.4|530.06|527.86|0
1643732560000|2022-02-01 16:22:40|530.27|528.07|530.02|527.82|530.6|528.4|530.02|527.82|0
1643732570000|2022-02-01 16:22:50|529.8|527.6|529.36|527.16|529.8|527.6|529.15|526.95|0
1643732580000|2022-02-01 16:23:00|528.82|526.62|528.93|526.73|528.93|526.73|528.28|526.08|0
1643732590000|2022-02-01 16:23:10|528.71|526.51|529.15|526.95|529.15|526.95|528.71|526.51|0
1643732600000|2022-02-01 16:23:20|529.26|527.06|530.02|527.82|530.02|527.82|529.26|527.06|0
1643732610000|2022-02-01 16:23:30|529.58|527.38|530.02|527.82|530.02|527.82|529.58|527.38|0
1643732620000|2022-02-01 16:23:40|530.23|528.03|530.67|528.47|530.67|528.47|530.23|528.03|0
1643732630000|2022-02-01 16:23:50|531.76|529.56|531.76|529.56|531.76|529.56|531.44|529.24|0
1643732640000|2022-02-01 16:24:00|531.54|529.34|531.11|528.91|531.54|529.34|531.11|528.91|0
1643732650000|2022-02-01 16:24:10|531.32|529.12|532.63|530.43|532.63|530.43|531.32|529.12|0
1643732660000|2022-02-01 16:24:20|532.53|530.33|533.07|530.87|533.07|530.87|532.2|530|0
1643732670000|2022-02-01 16:24:30|532.85|530.65|531.98|529.78|532.85|530.65|531.98|529.78|0
1643732680000|2022-02-01 16:24:40|532.41|530.21|532.2|530|532.41|530.21|532.2|530|0
1643732690000|2022-02-01 16:24:50|532.41|530.21|532.2|530|532.63|530.43|532.2|530|0
1643732700000|2022-02-01 16:25:00|531.76|529.56|531.11|528.91|531.76|529.56|530.89|528.69|0
1643732710000|2022-02-01 16:25:10|531.54|529.34|530.89|528.69|531.54|529.34|530.78|528.58|0
1643732720000|2022-02-01 16:25:20|531.11|528.91|531.11|528.91|531.32|529.12|531.11|528.91|0
1643732730000|2022-02-01 16:25:30|532.85|530.65|533.72|531.52|533.72|531.52|532.75|530.55|0
1643732740000|2022-02-01 16:25:40|533.94|531.74|532.2|530|533.94|531.74|531.98|529.78|0
1643732750000|2022-02-01 16:25:50|532.63|530.43|532.2|530|532.63|530.43|532.2|530|0
1643732760000|2022-02-01 16:26:00|531.76|529.56|530.78|528.58|531.76|529.56|530.78|528.58|0
1643732770000|2022-02-01 16:26:10|530.67|528.47|531.11|528.91|531.22|529.02|530.45|528.25|0
1643732780000|2022-02-01 16:26:20|530.45|528.25|530.02|527.82|530.45|528.25|530.02|527.82|0
1643732790000|2022-02-01 16:26:30|530.23|528.03|530.45|528.25|530.45|528.25|530.02|527.82|0
1643732800000|2022-02-01 16:26:40|530.23|528.03|529.8|527.6|530.45|528.25|529.8|527.6|0
1643732810000|2022-02-01 16:26:50|529.48|527.28|529.26|527.06|529.48|527.28|529.15|526.95|0
1643732820000|2022-02-01 16:27:00|529.91|527.71|528.93|526.73|529.91|527.71|528.93|526.73|0
1643732830000|2022-02-01 16:27:10|529.69|527.49|528.82|526.62|529.69|527.49|528.82|526.62|0
1643732840000|2022-02-01 16:27:20|528.71|526.51|529.15|526.95|529.15|526.95|528.71|526.51|0
1643732850000|2022-02-01 16:27:30|528.93|526.73|528.71|526.51|529.26|527.06|528.71|526.51|0
1643732860000|2022-02-01 16:27:40|528.93|526.73|529.15|526.95|529.58|527.38|528.93|526.73|0
1643732870000|2022-02-01 16:27:50|528.93|526.73|528.27|526.07|528.93|526.73|528.27|526.07|0
1643732880000|2022-02-01 16:28:00|528.49|526.29|529.48|527.28|529.48|527.28|528.49|526.29|0
1643732890000|2022-02-01 16:28:10|529.58|527.38|530.23|528.03|530.23|528.03|529.58|527.38|0
1643732900000|2022-02-01 16:28:20|530.45|528.25|530.35|528.15|530.67|528.47|530.35|528.15|0
1643732910000|2022-02-01 16:28:30|529.8|527.6|529.36|527.16|529.8|527.6|529.36|527.16|0
1643732920000|2022-02-01 16:28:40|528.71|526.51|528.93|526.73|528.93|526.73|528.71|526.51|0
1643732930000|2022-02-01 16:28:50|528.71|526.51|528.61|526.41|529.14|526.94|528.61|526.41|0
1643732940000|2022-02-01 16:29:00|528.82|526.62|529.58|527.38|529.58|527.38|528.71|526.51|0
1643732950000|2022-02-01 16:29:10|529.36|527.16|529.14|526.94|529.36|527.16|529.14|526.94|0
1643732960000|2022-02-01 16:29:20|529.36|527.16|530.02|527.82|530.23|528.03|529.36|527.16|0
1643732970000|2022-02-01 16:29:30|530.13|527.93|530.02|527.82|530.23|528.03|530.02|527.82|0
1643732980000|2022-02-01 16:29:40|529.8|527.6|529.8|527.6|529.8|527.6|529.48|527.28|0
1643732990000|2022-02-01 16:29:50|529.69|527.49|530.23|528.03|530.56|528.36|529.69|527.49|0
1643733000000|2022-02-01 16:30:00|530.45|528.25|530.45|528.25|531.11|528.91|530.45|528.25|0
1643733010000|2022-02-01 16:30:10|530.02|527.82|530.78|528.58|530.78|528.58|529.69|527.49|0
1643733020000|2022-02-01 16:30:20|531.76|529.56|532.85|530.65|532.85|530.65|531.76|529.56|0
1643733030000|2022-02-01 16:30:30|533.29|531.09|533.29|531.09|534.16|531.96|533.29|531.09|0
1643733040000|2022-02-01 16:30:40|535.47|533.27|536.35|534.15|536.35|534.15|535.47|533.27|0
1643733050000|2022-02-01 16:30:50|535.91|533.71|535.91|533.71|535.91|533.71|535.25|533.05|0
1643733060000|2022-02-01 16:31:00|535.25|533.05|535.47|533.27|535.8|533.6|535.25|533.05|0
1643733070000|2022-02-01 16:31:10|535.03|532.83|534.49|532.29|535.03|532.83|534.49|532.29|0
1643733080000|2022-02-01 16:31:20|534.82|532.62|535.25|533.05|535.47|533.27|534.82|532.62|0
1643733090000|2022-02-01 16:31:30|535.47|533.27|535.15|532.95|535.47|533.27|535.15|532.95|0
1643733100000|2022-02-01 16:31:40|535.37|533.17|534.71|532.51|535.37|533.17|534.71|532.51|0
1643733110000|2022-02-01 16:31:50|534.6|532.4|534.93|532.73|534.93|532.73|534.38|532.18|0
1643733120000|2022-02-01 16:32:00|535.03|532.83|535.47|533.27|535.47|533.27|535.03|532.83|0
1643733130000|2022-02-01 16:32:10|535.69|533.49|534.82|532.62|535.69|533.49|534.82|532.62|0
1643733140000|2022-02-01 16:32:20|535.03|532.83|536.68|534.48|537|534.8|535.03|532.83|0
1643733150000|2022-02-01 16:32:30|536.02|533.82|536.35|534.15|536.35|534.15|536.02|533.82|0
1643733160000|2022-02-01 16:32:40|537.88|535.68|536.56|534.36|537.88|535.68|536.56|534.36|0
1643733170000|2022-02-01 16:32:50|536.68|534.48|535.03|532.83|536.68|534.48|535.03|532.83|0
1643733180000|2022-02-01 16:33:00|534.38|532.18|533.5|531.3|534.38|532.18|533.5|531.3|0
1643733190000|2022-02-01 16:33:10|533.94|531.74|533.72|531.52|533.94|531.74|533.72|531.52|0
1643733200000|2022-02-01 16:33:20|533.5|531.3|533.29|531.09|533.5|531.3|532.85|530.65|0
1643733210000|2022-02-01 16:33:30|533.07|530.87|532.85|530.65|533.07|530.87|532.85|530.65|0
1643733220000|2022-02-01 16:33:40|532.63|530.43|532.63|530.43|532.85|530.65|532.41|530.21|0
1643733230000|2022-02-01 16:33:50|532.19|529.99|531.32|529.12|532.19|529.99|531.32|529.12|0
1643733240000|2022-02-01 16:34:00|530.89|528.69|530.01|527.81|530.89|528.69|530.01|527.81|0
1643733250000|2022-02-01 16:34:10|529.58|527.38|528.93|526.73|529.58|527.38|528.93|526.73|0
1643733260000|2022-02-01 16:34:20|529.04|526.84|528.27|526.07|529.14|526.94|528.27|526.07|0
1643733270000|2022-02-01 16:34:30|527.4|525.2|526.97|524.77|527.4|525.2|526.97|524.77|0
1643733280000|2022-02-01 16:34:40|527.62|525.42|527.62|525.42|527.62|525.42|527.4|525.2|0
1643733290000|2022-02-01 16:34:50|527.19|524.99|526.97|524.77|527.4|525.2|526.97|524.77|0
1643733300000|2022-02-01 16:35:00|527.3|525.1|526.32|524.12|527.3|525.1|526.32|524.12|0
1643733310000|2022-02-01 16:35:10|525.99|523.79|525.66|523.46|526.53|524.33|525.66|523.46|0
1643733320000|2022-02-01 16:35:20|526.21|524.01|526.1|523.9|526.21|524.01|525.88|523.68|0
1643733330000|2022-02-01 16:35:30|525.88|523.68|526.1|523.9|526.21|524.01|525.88|523.68|0
1643733340000|2022-02-01 16:35:40|526.32|524.12|527.19|524.99|527.84|525.64|526.32|524.12|0
1643733350000|2022-02-01 16:35:50|527.4|525.2|527.4|525.2|527.84|525.64|527.4|525.2|0
1643733360000|2022-02-01 16:36:00|527.62|525.42|527.62|525.42|527.62|525.42|527.52|525.32|0
1643733370000|2022-02-01 16:36:10|527.73|525.53|528.27|526.07|528.27|526.07|527.62|525.42|0
1643733380000|2022-02-01 16:36:20|528.49|526.29|529.58|527.38|529.58|527.38|528.49|526.29|0
1643733390000|2022-02-01 16:36:30|528.49|526.29|530.01|527.81|530.01|527.81|528.49|526.29|0
1643733400000|2022-02-01 16:36:40|528.93|526.73|528.6|526.4|528.93|526.73|528.6|526.4|0
1643733410000|2022-02-01 16:36:50|529.26|527.06|529.36|527.16|529.58|527.38|529.26|527.06|0
1643733420000|2022-02-01 16:37:00|529.14|526.94|530.01|527.81|530.01|527.81|529.14|526.94|0
1643733430000|2022-02-01 16:37:10|529.69|527.49|529.58|527.38|529.8|527.6|529.04|526.84|0
1643733440000|2022-02-01 16:37:20|530.01|527.81|530.23|528.03|530.23|528.03|530.01|527.81|0
1643733450000|2022-02-01 16:37:30|530.67|528.47|530.67|528.47|531.76|529.56|530.67|528.47|0
1643733460000|2022-02-01 16:37:40|531|528.8|530.89|528.69|531.32|529.12|530.89|528.69|0
1643733470000|2022-02-01 16:37:50|530.67|528.47|530.89|528.69|530.89|528.69|530.56|528.36|0
1643733480000|2022-02-01 16:38:00|530.67|528.47|529.36|527.16|530.67|528.47|529.36|527.16|0
1643733490000|2022-02-01 16:38:10|529.58|527.38|529.36|527.16|529.58|527.38|529.14|526.94|0
1643733500000|2022-02-01 16:38:20|529.14|526.94|530.23|528.03|530.23|528.03|529.14|526.94|0
1643733510000|2022-02-01 16:38:30|529.58|527.38|530.01|527.81|530.01|527.81|529.58|527.38|0
1643733520000|2022-02-01 16:38:40|530.34|528.14|529.14|526.94|530.34|528.14|529.14|526.94|0
1643733530000|2022-02-01 16:38:50|528.92|526.72|528.71|526.51|528.92|526.72|528.71|526.51|0
1643733540000|2022-02-01 16:39:00|529.04|526.84|528.6|526.4|529.04|526.84|528.6|526.4|0
1643733550000|2022-02-01 16:39:10|528.39|526.19|527.62|525.42|528.39|526.19|527.52|525.32|0
1643733560000|2022-02-01 16:39:20|527.84|525.64|528.05|525.85|528.27|526.07|527.84|525.64|0
1643733570000|2022-02-01 16:39:30|528.27|526.07|529.36|527.16|529.36|527.16|528.27|526.07|0
1643733580000|2022-02-01 16:39:40|529.58|527.38|530.01|527.81|530.89|528.69|529.58|527.38|0
1643733590000|2022-02-01 16:39:50|529.91|527.71|529.58|527.38|530.01|527.81|529.58|527.38|0
1643733600000|2022-02-01 16:40:00|529.8|527.6|528.71|526.51|529.8|527.6|528.71|526.51|0
1643733610000|2022-02-01 16:40:10|528.6|526.4|528.71|526.51|529.58|527.38|528.6|526.4|0
1643733620000|2022-02-01 16:40:20|528.92|526.72|527.62|525.42|528.92|526.72|527.62|525.42|0
1643733630000|2022-02-01 16:40:30|527.4|525.2|528.71|526.51|528.71|526.51|527.4|525.2|0
1643733640000|2022-02-01 16:40:40|528.6|526.4|528.92|526.72|529.14|526.94|528.6|526.4|0
1643733650000|2022-02-01 16:40:50|529.14|526.94|529.91|527.71|529.91|527.71|529.14|526.94|0
1643733660000|2022-02-01 16:41:00|529.36|527.16|529.58|527.38|529.58|527.38|529.36|527.16|0
1643733670000|2022-02-01 16:41:10|529.36|527.16|528.92|526.72|529.36|527.16|528.92|526.72|0
1643733680000|2022-02-01 16:41:20|528.71|526.51|528.38|526.18|528.71|526.51|528.05|525.85|0
1643733690000|2022-02-01 16:41:30|528.49|526.29|528.05|525.85|528.49|526.29|528.05|525.85|0
1643733700000|2022-02-01 16:41:40|527.62|525.42|526.53|524.33|527.62|525.42|526.53|524.33|0
1643733710000|2022-02-01 16:41:50|526.31|524.11|526.75|524.55|526.75|524.55|526.31|524.11|0
1643733720000|2022-02-01 16:42:00|527.4|525.2|527.18|524.98|527.84|525.64|527.18|524.98|0
1643733730000|2022-02-01 16:42:10|527.62|525.42|527.84|525.64|528.17|525.97|527.62|525.42|0
1643733740000|2022-02-01 16:42:20|526.75|524.55|527.18|524.98|527.18|524.98|526.75|524.55|0
1643733750000|2022-02-01 16:42:30|526.1|523.9|526.31|524.11|526.31|524.11|525.88|523.68|0
1643733760000|2022-02-01 16:42:40|526.21|524.01|525.45|523.25|526.21|524.01|525.45|523.25|0
1643733770000|2022-02-01 16:42:50|525.66|523.46|528.17|525.97|528.17|525.97|525.56|523.36|0
1643733780000|2022-02-01 16:43:00|528.38|526.18|528.49|526.29|528.49|526.29|527.08|524.88|0
1643733790000|2022-02-01 16:43:10|528.92|526.72|529.14|526.94|529.14|526.94|528.92|526.72|0
1643733800000|2022-02-01 16:43:20|528.92|526.72|529.47|527.27|529.47|527.27|528.6|526.4|0
1643733810000|2022-02-01 16:43:30|529.36|527.16|528.71|526.51|529.58|527.38|528.71|526.51|0
1643733820000|2022-02-01 16:43:40|528.49|526.29|528.71|526.51|529.14|526.94|528.49|526.29|0
1643733830000|2022-02-01 16:43:50|528.49|526.29|528.49|526.29|528.49|526.29|528.27|526.07|0
1643733840000|2022-02-01 16:44:00|528.05|525.85|528.49|526.29|528.49|526.29|527.95|525.75|0
1643733850000|2022-02-01 16:44:10|528.92|526.72|528.71|526.51|528.92|526.72|528.71|526.51|0
1643733860000|2022-02-01 16:44:20|527.62|525.42|528.49|526.29|528.6|526.4|527.62|525.42|0
1643733870000|2022-02-01 16:44:30|529.14|526.94|529.36|527.16|529.36|527.16|528.71|526.51|0
1643733880000|2022-02-01 16:44:40|529.58|527.38|528.6|526.4|529.58|527.38|528.6|526.4|0
1643733890000|2022-02-01 16:44:50|528.71|526.51|528.27|526.07|528.92|526.72|528.27|526.07|0
1643733900000|2022-02-01 16:45:00|528.05|525.85|527.62|525.42|528.05|525.85|527.62|525.42|0
1643733910000|2022-02-01 16:45:10|528.27|526.07|527.62|525.42|528.27|526.07|527.51|525.31|0
1643733920000|2022-02-01 16:45:20|526.97|524.77|526.97|524.77|526.97|524.77|526.97|524.77|0
1643733930000|2022-02-01 16:45:30|527.18|524.98|527.4|525.2|527.4|525.2|527.18|524.98|0
1643733940000|2022-02-01 16:45:40|527.73|525.53|527.3|525.1|527.73|525.53|527.18|524.98|0
1643733950000|2022-02-01 16:45:50|527.4|525.2|527.08|524.88|527.4|525.2|527.08|524.88|0
1643733960000|2022-02-01 16:46:00|526.97|524.77|526.53|524.33|526.97|524.77|526.31|524.11|0
1643733970000|2022-02-01 16:46:10|526.75|524.55|526.31|524.11|526.75|524.55|526.21|524.01|0
1643733980000|2022-02-01 16:46:20|526.53|524.33|526.43|524.23|526.75|524.55|526.43|524.23|0
1643733990000|2022-02-01 16:46:30|526.53|524.33|525.44|523.24|526.53|524.33|525.23|523.03|0
1643734000000|2022-02-01 16:46:40|525.23|523.03|525.01|522.81|525.23|523.03|525.01|522.81|0
1643734010000|2022-02-01 16:46:50|525.23|523.03|525.66|523.46|525.66|523.46|525.23|523.03|0
1643734020000|2022-02-01 16:47:00|526.1|523.9|526.53|524.33|526.53|524.33|526.1|523.9|0
1643734030000|2022-02-01 16:47:10|527.18|524.98|527.62|525.42|527.62|525.42|527.08|524.88|0
1643734040000|2022-02-01 16:47:20|526.97|524.77|526.75|524.55|526.97|524.77|526.31|524.11|0
1643734050000|2022-02-01 16:47:30|526.31|524.11|526.1|523.9|526.31|524.11|525.88|523.68|0
1643734060000|2022-02-01 16:47:40|525.99|523.79|526.31|524.11|526.31|524.11|525.99|523.79|0
1643734070000|2022-02-01 16:47:50|526.53|524.33|526.64|524.44|526.64|524.44|526.53|524.33|0
1643734080000|2022-02-01 16:48:00|526.75|524.55|526.97|524.77|526.97|524.77|526.53|524.33|0
1643734090000|2022-02-01 16:48:10|526.75|524.55|526.31|524.11|526.75|524.55|526.31|524.11|0
1643734100000|2022-02-01 16:48:20|524.79|522.59|523.06|520.86|524.79|522.59|523.06|520.86|0
1643734110000|2022-02-01 16:48:30|522.62|520.42|523.06|520.86|523.06|520.86|522.62|520.42|0
1643734120000|2022-02-01 16:48:40|524.36|522.16|524.14|521.94|524.58|522.38|524.14|521.94|0
1643734130000|2022-02-01 16:48:50|523.93|521.73|523.93|521.73|523.93|521.73|523.49|521.29|0
1643734140000|2022-02-01 16:49:00|523.82|521.62|523.27|521.07|523.93|521.73|523.27|521.07|0
1643734150000|2022-02-01 16:49:10|523.49|521.29|524.58|522.38|524.79|522.59|523.49|521.29|0
1643734160000|2022-02-01 16:49:20|524.36|522.16|524.58|522.38|524.58|522.38|524.36|522.16|0
1643734170000|2022-02-01 16:49:30|524.69|522.49|525.88|523.68|525.88|523.68|524.69|522.49|0
1643734180000|2022-02-01 16:49:40|525.99|523.79|525.88|523.68|526.1|523.9|525.88|523.68|0
1643734190000|2022-02-01 16:49:50|526.21|524.01|526.1|523.9|526.53|524.33|526.1|523.9|0
1643734200000|2022-02-01 16:50:00|525.66|523.46|526.31|524.11|527.4|525.2|525.66|523.46|0
1643734210000|2022-02-01 16:50:10|526.75|524.55|527.51|525.31|527.62|525.42|526.53|524.33|0
1643734220000|2022-02-01 16:50:20|527.18|524.98|527.83|525.63|527.83|525.63|526.96|524.76|0
1643734230000|2022-02-01 16:50:30|527.4|525.2|526.1|523.9|527.4|525.2|526.1|523.9|0
1643734240000|2022-02-01 16:50:40|526.96|524.76|526.75|524.55|526.96|524.76|526.75|524.55|0
1643734250000|2022-02-01 16:50:50|527.08|524.88|526.53|524.33|527.08|524.88|526.53|524.33|0
1643734260000|2022-02-01 16:51:00|526.1|523.9|524.79|522.59|526.1|523.9|524.79|522.59|0
1643734270000|2022-02-01 16:51:10|524.58|522.38|524.58|522.38|524.79|522.59|524.58|522.38|0
1643734280000|2022-02-01 16:51:20|525.01|522.81|525.44|523.24|525.44|523.24|525.01|522.81|0
1643734290000|2022-02-01 16:51:30|525.23|523.03|526.1|523.9|526.1|523.9|525.23|523.03|0
1643734300000|2022-02-01 16:51:40|526.53|524.33|526.53|524.33|526.53|524.33|526.1|523.9|0
1643734310000|2022-02-01 16:51:50|526.75|524.55|526.75|524.55|526.75|524.55|526.75|524.55|0
1643734320000|2022-02-01 16:52:00|526.53|524.33|527.18|524.98|527.18|524.98|526.1|523.9|0
1643734330000|2022-02-01 16:52:10|526.96|524.76|525.88|523.68|526.96|524.76|525.88|523.68|0
1643734340000|2022-02-01 16:52:20|526.1|523.9|526.64|524.44|526.64|524.44|525.88|523.68|0
1643734350000|2022-02-01 16:52:30|526.53|524.33|526.31|524.11|526.53|524.33|526.31|524.11|0
1643734360000|2022-02-01 16:52:40|525.99|523.79|526.09|523.89|526.1|523.9|525.88|523.68|0
1643734370000|2022-02-01 16:52:50|526.53|524.33|526.21|524.01|526.53|524.33|525.88|523.68|0
1643734380000|2022-02-01 16:53:00|526.31|524.11|526.09|523.89|526.31|524.11|525.66|523.46|0
1643734390000|2022-02-01 16:53:10|525.88|523.68|525.88|523.68|525.88|523.68|525.77|523.57|0
1643734400000|2022-02-01 16:53:20|525.44|523.24|525.23|523.03|525.66|523.46|525.23|523.03|0
1643734410000|2022-02-01 16:53:30|525.44|523.24|525.44|523.24|525.66|523.46|525.23|523.03|0
1643734420000|2022-02-01 16:53:40|525.23|523.03|525.23|523.03|525.34|523.14|525.23|523.03|0
1643734430000|2022-02-01 16:53:50|525.44|523.24|525.66|523.46|525.66|523.46|525.44|523.24|0
1643734440000|2022-02-01 16:54:00|525.34|523.14|525.23|523.03|525.77|523.57|525.23|523.03|0
1643734450000|2022-02-01 16:54:10|525.44|523.24|525.44|523.24|525.44|523.24|525.01|522.81|0
1643734460000|2022-02-01 16:54:20|525.23|523.03|524.36|522.16|525.23|523.03|524.36|522.16|0
1643734470000|2022-02-01 16:54:30|524.57|522.37|525.01|522.81|525.01|522.81|524.57|522.37|0
1643734480000|2022-02-01 16:54:40|524.79|522.59|525.23|523.03|525.23|523.03|524.79|522.59|0
1643734490000|2022-02-01 16:54:50|525.77|523.57|525.66|523.46|525.88|523.68|525.66|523.46|0
1643734500000|2022-02-01 16:55:00|524.79|522.59|525.88|523.68|525.88|523.68|524.57|522.37|0
1643734510000|2022-02-01 16:55:10|525.77|523.57|525.34|523.14|525.77|523.57|525.34|523.14|0
1643734520000|2022-02-01 16:55:20|525.66|523.46|525.66|523.46|525.66|523.46|525.34|523.14|0
1643734530000|2022-02-01 16:55:30|524.79|522.59|524.79|522.59|525.01|522.81|524.79|522.59|0
1643734540000|2022-02-01 16:55:40|524.57|522.37|525.01|522.81|525.01|522.81|524.57|522.37|0
1643734550000|2022-02-01 16:55:50|524.36|522.16|524.57|522.37|524.57|522.37|524.14|521.94|0
1643734560000|2022-02-01 16:56:00|525.01|522.81|524.79|522.59|525.23|523.03|524.79|522.59|0
1643734570000|2022-02-01 16:56:10|525.23|523.03|525.66|523.46|525.99|523.79|525.23|523.03|0
1643734580000|2022-02-01 16:56:20|525.23|523.03|525.01|522.81|525.34|523.14|524.9|522.7|0
1643734590000|2022-02-01 16:56:30|524.57|522.37|523.27|521.07|524.57|522.37|523.27|521.07|0
1643734600000|2022-02-01 16:56:40|523.06|520.86|523.49|521.29|523.49|521.29|523.06|520.86|0
1643734610000|2022-02-01 16:56:50|523.71|521.51|524.04|521.84|524.36|522.16|523.71|521.51|0
1643734620000|2022-02-01 16:57:00|524.14|521.94|523.27|521.07|524.14|521.94|523.27|521.07|0
1643734630000|2022-02-01 16:57:10|523.71|521.51|523.49|521.29|523.71|521.51|523.27|521.07|0
1643734640000|2022-02-01 16:57:20|523.27|521.07|523.06|520.86|523.27|521.07|523.06|520.86|0
1643734650000|2022-02-01 16:57:30|523.39|521.19|523.49|521.29|523.49|521.29|523.27|521.07|0
1643734660000|2022-02-01 16:57:40|523.27|521.07|523.39|521.19|523.49|521.29|523.27|521.07|0
1643734670000|2022-02-01 16:57:50|523.49|521.29|523.27|521.07|523.49|521.29|523.06|520.86|0
1643734680000|2022-02-01 16:58:00|523.06|520.86|522.41|520.21|523.06|520.86|522.41|520.21|0
1643734690000|2022-02-01 16:58:10|521.97|519.77|521.54|519.34|521.97|519.77|521.54|519.34|0
1643734700000|2022-02-01 16:58:20|521.43|519.23|521.76|519.56|521.76|519.56|521.43|519.23|0
1643734710000|2022-02-01 16:58:30|521.54|519.34|521.32|519.12|521.54|519.34|521.32|519.12|0
1643734720000|2022-02-01 16:58:40|521.54|519.34|521.76|519.56|521.97|519.77|521.54|519.34|0
1643734730000|2022-02-01 16:58:50|521.54|519.34|520.67|518.47|521.54|519.34|520.67|518.47|0
1643734740000|2022-02-01 16:59:00|520.46|518.26|521.11|518.91|521.11|518.91|520.46|518.26|0
1643734750000|2022-02-01 16:59:10|521.54|519.34|521.11|518.91|521.54|519.34|521.11|518.91|0
1643734760000|2022-02-01 16:59:20|521.32|519.12|521.76|519.56|521.87|519.67|521.32|519.12|0
1643734770000|2022-02-01 16:59:30|521.97|519.77|523.92|521.72|523.92|521.72|521.97|519.77|0
1643734780000|2022-02-01 16:59:40|524.14|521.94|524.14|521.94|524.79|522.59|524.14|521.94|0
1643734790000|2022-02-01 16:59:50|523.06|520.86|523.06|520.86|523.06|520.86|522.84|520.64|0
1643734800000|2022-02-01 17:00:00|523.38|521.18|523.6|521.4|523.6|521.4|522.84|520.64|0
1643734810000|2022-02-01 17:00:10|524.36|522.16|524.57|522.37|525.66|523.46|524.36|522.16|0
1643734820000|2022-02-01 17:00:20|524.14|521.94|525.22|523.02|525.22|523.02|524.14|521.94|0
1643734830000|2022-02-01 17:00:30|524.47|522.27|524.36|522.16|524.47|522.27|524.25|522.05|0
1643734840000|2022-02-01 17:00:40|523.92|521.72|524.14|521.94|524.14|521.94|523.92|521.72|0
1643734850000|2022-02-01 17:00:50|523.92|521.72|524.36|522.16|524.36|522.16|523.92|521.72|0
1643734860000|2022-02-01 17:01:00|524.14|521.94|522.84|520.64|524.14|521.94|522.62|520.42|0
1643734870000|2022-02-01 17:01:10|523.05|520.85|522.62|520.42|523.05|520.85|522.62|520.42|0
1643734880000|2022-02-01 17:01:20|522.4|520.2|522.62|520.42|522.62|520.42|522.4|520.2|0
1643734890000|2022-02-01 17:01:30|522.4|520.2|522.95|520.75|523.05|520.85|522.4|520.2|0
1643734900000|2022-02-01 17:01:40|523.49|521.29|522.95|520.75|523.49|521.29|522.95|520.75|0
1643734910000|2022-02-01 17:01:50|522.84|520.64|522.62|520.42|522.84|520.64|522.62|520.42|0
1643734920000|2022-02-01 17:02:00|521.97|519.77|521.54|519.34|521.97|519.77|521.54|519.34|0
1643734930000|2022-02-01 17:02:10|521.75|519.55|521.97|519.77|522.4|520.2|521.75|519.55|0
1643734940000|2022-02-01 17:02:20|522.3|520.1|523.27|521.07|523.27|521.07|522.3|520.1|0
1643734950000|2022-02-01 17:02:30|522.95|520.75|523.49|521.29|523.49|521.29|522.95|520.75|0
1643734960000|2022-02-01 17:02:40|523.6|521.4|523.71|521.51|523.92|521.72|523.38|521.18|0
1643734970000|2022-02-01 17:02:50|523.27|521.07|522.52|520.32|523.27|521.07|522.52|520.32|0
1643734980000|2022-02-01 17:03:00|522.62|520.42|522.62|520.42|522.73|520.53|522.4|520.2|0
1643734990000|2022-02-01 17:03:10|522.4|520.2|523.05|520.85|523.05|520.85|522.4|520.2|0
1643735000000|2022-02-01 17:03:20|522.84|520.64|523.05|520.85|523.17|520.97|522.62|520.42|0
1643735010000|2022-02-01 17:03:30|522.62|520.42|523.49|521.29|523.49|521.29|522.62|520.42|0
1643735020000|2022-02-01 17:03:40|523.27|521.07|523.05|520.85|523.49|521.29|522.84|520.64|0
1643735030000|2022-02-01 17:03:50|522.84|520.64|522.73|520.53|522.84|520.64|522.62|520.42|0
1643735040000|2022-02-01 17:04:00|522.62|520.42|522.62|520.42|522.84|520.64|522.4|520.2|0
1643735050000|2022-02-01 17:04:10|522.52|520.32|523.49|521.29|523.49|521.29|522.52|520.32|0
1643735060000|2022-02-01 17:04:20|523.7|521.5|524.36|522.16|524.36|522.16|523.7|521.5|0
1643735070000|2022-02-01 17:04:30|524.57|522.37|524.47|522.27|524.57|522.37|524.47|522.27|0
1643735080000|2022-02-01 17:04:40|524.36|522.16|525.88|523.68|526.74|524.54|524.36|522.16|0
1643735090000|2022-02-01 17:04:50|525.77|523.57|526.09|523.89|526.31|524.11|525.77|523.57|0
1643735100000|2022-02-01 17:05:00|525.44|523.24|525.44|523.24|525.66|523.46|525.44|523.24|0
1643735110000|2022-02-01 17:05:10|525.12|522.92|525.34|523.14|525.55|523.35|525.12|522.92|0
1643735120000|2022-02-01 17:05:20|525.44|523.24|527.61|525.41|527.61|525.41|525.44|523.24|0
1643735130000|2022-02-01 17:05:30|526.96|524.76|526.09|523.89|526.96|524.76|526.09|523.89|0
1643735140000|2022-02-01 17:05:40|526.31|524.11|526.09|523.89|526.31|524.11|525.77|523.57|0
1643735150000|2022-02-01 17:05:50|526.31|524.11|526.09|523.89|526.31|524.11|526.09|523.89|0
1643735160000|2022-02-01 17:06:00|525.87|523.67|525.66|523.46|525.87|523.67|525.12|522.92|0
1643735170000|2022-02-01 17:06:10|525.22|523.02|525.44|523.24|525.66|523.46|525.12|522.92|0
1643735180000|2022-02-01 17:06:20|525.12|522.92|524.79|522.59|525.55|523.35|524.79|522.59|0
1643735190000|2022-02-01 17:06:30|525.01|522.81|525.22|523.02|525.44|523.24|525.01|522.81|0
1643735200000|2022-02-01 17:06:40|524.79|522.59|524.79|522.59|525.01|522.81|524.79|522.59|0
1643735210000|2022-02-01 17:06:50|525.22|523.02|525.22|523.02|525.22|523.02|525.01|522.81|0
1643735220000|2022-02-01 17:07:00|525.44|523.24|525.22|523.02|525.44|523.24|525.01|522.81|0
1643735230000|2022-02-01 17:07:10|525.44|523.24|525.01|522.81|525.44|523.24|525.01|522.81|0
1643735240000|2022-02-01 17:07:20|525.12|522.92|525.01|522.81|525.12|522.92|525.01|522.81|0
1643735250000|2022-02-01 17:07:30|525.22|523.02|525.01|522.81|525.22|523.02|525.01|522.81|0
1643735260000|2022-02-01 17:07:40|524.79|522.59|524.57|522.37|525.22|523.02|524.57|522.37|0
1643735270000|2022-02-01 17:07:50|524.79|522.59|524.14|521.94|524.79|522.59|524.14|521.94|0
1643735280000|2022-02-01 17:08:00|524.57|522.37|524.79|522.59|524.79|522.59|524.35|522.15|0
1643735290000|2022-02-01 17:08:10|524.57|522.37|524.79|522.59|525.01|522.81|524.57|522.37|0
1643735300000|2022-02-01 17:08:20|525.22|523.02|525.44|523.24|525.66|523.46|525.22|523.02|0
1643735310000|2022-02-01 17:08:30|525.55|523.35|525.12|522.92|525.66|523.46|525.12|522.92|0
1643735320000|2022-02-01 17:08:40|525.34|523.14|525.22|523.02|525.34|523.14|525.12|522.92|0
1643735330000|2022-02-01 17:08:50|525.77|523.57|525.22|523.02|525.77|523.57|525.22|523.02|0
1643735340000|2022-02-01 17:09:00|525.01|522.81|525.01|522.81|525.01|522.81|524.57|522.37|0
1643735350000|2022-02-01 17:09:10|525.66|523.46|525.87|523.67|526.09|523.89|525.66|523.46|0
1643735360000|2022-02-01 17:09:20|525.44|523.24|526.31|524.11|526.31|524.11|525.44|523.24|0
1643735370000|2022-02-01 17:09:30|526.53|524.33|526.86|524.66|526.96|524.76|526.53|524.33|0
1643735380000|2022-02-01 17:09:40|526.2|524|525.99|523.79|526.2|524|525.99|523.79|0
1643735390000|2022-02-01 17:09:50|526.53|524.33|526.74|524.54|526.74|524.54|526.53|524.33|0
1643735400000|2022-02-01 17:10:00|526.53|524.33|526.64|524.44|526.74|524.54|526.09|523.89|0
1643735410000|2022-02-01 17:10:10|526.53|524.33|526.09|523.89|526.53|524.33|526.09|523.89|0
1643735420000|2022-02-01 17:10:20|526.31|524.11|528.92|526.72|528.92|526.72|526.31|524.11|0
1643735430000|2022-02-01 17:10:30|529.35|527.15|529.14|526.94|529.35|527.15|528.27|526.07|0
1643735440000|2022-02-01 17:10:40|529.25|527.05|529.35|527.15|529.35|527.15|528.92|526.72|0
1643735450000|2022-02-01 17:10:50|529.57|527.37|529.03|526.83|529.57|527.37|529.03|526.83|0
1643735460000|2022-02-01 17:11:00|528.7|526.5|530.66|528.46|530.66|528.46|528.7|526.5|0
1643735470000|2022-02-01 17:11:10|531.31|529.11|530.88|528.68|531.31|529.11|530.66|528.46|0
1643735480000|2022-02-01 17:11:20|530.66|528.46|530.66|528.46|530.66|528.46|530.66|528.46|0
1643735490000|2022-02-01 17:11:30|530.44|528.24|530.22|528.02|530.66|528.46|530.22|528.02|0
1643735500000|2022-02-01 17:11:40|530.34|528.14|529.68|527.48|530.34|528.14|529.68|527.48|0
1643735510000|2022-02-01 17:11:50|529.35|527.15|529.35|527.15|529.57|527.37|529.35|527.15|0
1643735520000|2022-02-01 17:12:00|529.14|526.94|529.14|526.94|529.14|526.94|528.92|526.72|0
1643735530000|2022-02-01 17:12:10|529.25|527.05|530.22|528.02|530.22|528.02|529.25|527.05|0
1643735540000|2022-02-01 17:12:20|530.88|528.68|531.1|528.9|531.31|529.11|530.88|528.68|0
1643735550000|2022-02-01 17:12:30|530.88|528.68|530.77|528.57|530.88|528.68|530.66|528.46|0
1643735560000|2022-02-01 17:12:40|530.44|528.24|531.75|529.55|531.75|529.55|530.44|528.24|0
1643735570000|2022-02-01 17:12:50|532.19|529.99|532.19|529.99|532.19|529.99|531.97|529.77|0
1643735580000|2022-02-01 17:13:00|531.53|529.33|531.1|528.9|531.53|529.33|531.1|528.9|0
1643735590000|2022-02-01 17:13:10|531.31|529.11|531.31|529.11|531.31|529.11|531.21|529.01|0
1643735600000|2022-02-01 17:13:20|530.88|528.68|530.88|528.68|530.88|528.68|530.66|528.46|0
1643735610000|2022-02-01 17:13:30|531.21|529.01|531.31|529.11|531.31|529.11|530.88|528.68|0
1643735620000|2022-02-01 17:13:40|531.1|528.9|531.1|528.9|531.1|528.9|530.66|528.46|0
1643735630000|2022-02-01 17:13:50|530.88|528.68|530.99|528.79|531.1|528.9|530.66|528.46|0
1643735640000|2022-02-01 17:14:00|530.77|528.57|530.88|528.68|531.1|528.9|530.77|528.57|0
1643735650000|2022-02-01 17:14:10|531.1|528.9|531.1|528.9|531.43|529.23|531.1|528.9|0
1643735660000|2022-02-01 17:14:20|531.31|529.11|531.1|528.9|531.31|529.11|531.1|528.9|0
1643735670000|2022-02-01 17:14:30|530.88|528.68|530.22|528.02|530.88|528.68|530.22|528.02|0
1643735680000|2022-02-01 17:14:40|530.34|528.14|530.12|527.92|530.44|528.24|530.12|527.92|0
1643735690000|2022-02-01 17:14:50|530.22|528.02|529.79|527.59|530.22|528.02|529.79|527.59|0
1643735700000|2022-02-01 17:15:00|529.57|527.37|529.57|527.37|529.57|527.37|529.57|527.37|0
1643735710000|2022-02-01 17:15:10|528.7|526.5|528.48|526.28|528.92|526.72|528.48|526.28|0
1643735720000|2022-02-01 17:15:20|528.7|526.5|529.13|526.93|529.13|526.93|528.7|526.5|0
1643735730000|2022-02-01 17:15:30|528.92|526.72|528.92|526.72|528.92|526.72|528.7|526.5|0
1643735740000|2022-02-01 17:15:40|528.48|526.28|527.61|525.41|528.48|526.28|527.61|525.41|0
1643735750000|2022-02-01 17:15:50|527.39|525.19|528.26|526.06|528.26|526.06|527.39|525.19|0
1643735760000|2022-02-01 17:16:00|528.16|525.96|527.29|525.09|528.16|525.96|527.29|525.09|0
1643735770000|2022-02-01 17:16:10|527.61|525.41|527.51|525.31|528.05|525.85|527.51|525.31|0
1643735780000|2022-02-01 17:16:20|527.83|525.63|527.83|525.63|528.05|525.85|527.72|525.52|0
1643735790000|2022-02-01 17:16:30|528.16|525.96|528.48|526.28|528.48|526.28|528.05|525.85|0
1643735800000|2022-02-01 17:16:40|529.13|526.93|529.13|526.93|529.13|526.93|528.92|526.72|0
1643735810000|2022-02-01 17:16:50|528.7|526.5|528.26|526.06|528.7|526.5|528.26|526.06|0
1643735820000|2022-02-01 17:17:00|528.05|525.85|528.05|525.85|528.05|525.85|528.05|525.85|0
1643735830000|2022-02-01 17:17:10|528.16|525.96|529.13|526.93|529.13|526.93|528.16|525.96|0
1643735840000|2022-02-01 17:17:20|529.35|527.15|529.13|526.93|529.35|527.15|528.92|526.72|0
1643735850000|2022-02-01 17:17:30|529.35|527.15|529.35|527.15|529.57|527.37|529.35|527.15|0
1643735860000|2022-02-01 17:17:40|529.57|527.37|529.13|526.93|529.57|527.37|529.13|526.93|0
1643735870000|2022-02-01 17:17:50|529.03|526.83|528.38|526.18|529.03|526.83|528.38|526.18|0
1643735880000|2022-02-01 17:18:00|528.05|525.85|527.39|525.19|528.05|525.85|527.39|525.19|0
1643735890000|2022-02-01 17:18:10|527.61|525.41|526.96|524.76|527.61|525.41|526.96|524.76|0
1643735900000|2022-02-01 17:18:20|527.18|524.98|527.83|525.63|527.83|525.63|527.18|524.98|0
1643735910000|2022-02-01 17:18:30|527.51|525.31|526.74|524.54|527.51|525.31|526.74|524.54|0
1643735920000|2022-02-01 17:18:40|526.52|524.32|526.52|524.32|526.52|524.32|526.31|524.11|0
1643735930000|2022-02-01 17:18:50|526.31|524.11|526.31|524.11|526.52|524.32|526.31|524.11|0
1643735940000|2022-02-01 17:19:00|526.09|523.89|526.09|523.89|526.09|523.89|526.09|523.89|0
1643735950000|2022-02-01 17:19:10|526.31|524.11|526.74|524.54|526.74|524.54|526.31|524.11|0
1643735960000|2022-02-01 17:19:20|526.52|524.32|526.96|524.76|526.96|524.76|526.52|524.32|0
1643735970000|2022-02-01 17:19:30|526.52|524.32|526.52|524.32|526.96|524.76|526.31|524.11|0
1643735980000|2022-02-01 17:19:40|526.09|523.89|526.31|524.11|526.31|524.11|525.87|523.67|0
1643735990000|2022-02-01 17:19:50|526.52|524.32|526.96|524.76|526.96|524.76|526.52|524.32|0
1643736000000|2022-02-01 17:20:00|526.52|524.32|526.31|524.11|526.64|524.44|526.09|523.89|0
1643736010000|2022-02-01 17:20:10|526.09|523.89|526.52|524.32|526.85|524.65|526.09|523.89|0
1643736020000|2022-02-01 17:20:20|526.96|524.76|527.18|524.98|527.29|525.09|526.96|524.76|0
1643736030000|2022-02-01 17:20:30|527.39|525.19|527.07|524.87|527.39|525.19|527.07|524.87|0
1643736040000|2022-02-01 17:20:40|527.18|524.98|526.96|524.76|527.18|524.98|526.96|524.76|0
1643736050000|2022-02-01 17:20:50|526.85|524.65|526.09|523.89|526.85|524.65|526.09|523.89|0
1643736060000|2022-02-01 17:21:00|526.31|524.11|525.65|523.45|526.31|524.11|525.65|523.45|0
1643736070000|2022-02-01 17:21:10|525.55|523.35|525.44|523.24|525.55|523.35|525.44|523.24|0
1643736080000|2022-02-01 17:21:20|525.77|523.57|525.44|523.24|525.77|523.57|525.44|523.24|0
1643736090000|2022-02-01 17:21:30|525.33|523.13|526.31|524.11|526.31|524.11|525.33|523.13|0
1643736100000|2022-02-01 17:21:40|525.65|523.45|526.09|523.89|526.09|523.89|525.65|523.45|0
1643736110000|2022-02-01 17:21:50|525.98|523.78|526.09|523.89|526.09|523.89|525.87|523.67|0
1643736120000|2022-02-01 17:22:00|526.31|524.11|526.52|524.32|526.52|524.32|526.31|524.11|0
1643736130000|2022-02-01 17:22:10|527.61|525.41|528.05|525.85|528.05|525.85|527.61|525.41|0
1643736140000|2022-02-01 17:22:20|527.39|525.19|527.61|525.41|527.61|525.41|527.18|524.98|0
1643736150000|2022-02-01 17:22:30|527.51|525.31|527.61|525.41|527.61|525.41|527.39|525.19|0
1643736160000|2022-02-01 17:22:40|527.83|525.63|528.26|526.06|528.26|526.06|527.83|525.63|0
1643736170000|2022-02-01 17:22:50|528.48|526.28|528.7|526.5|528.7|526.5|528.48|526.28|0
1643736180000|2022-02-01 17:23:00|528.26|526.06|529.57|527.37|529.57|527.37|528.04|525.84|0
1643736190000|2022-02-01 17:23:10|530.12|527.92|530.22|528.02|530.22|528.02|529.79|527.59|0
1643736200000|2022-02-01 17:23:20|530|527.8|529.57|527.37|530|527.8|529.35|527.15|0
1643736210000|2022-02-01 17:23:30|529.35|527.15|528.7|526.5|529.35|527.15|528.7|526.5|0
1643736220000|2022-02-01 17:23:40|528.48|526.28|527.83|525.63|528.48|526.28|527.83|525.63|0
1643736230000|2022-02-01 17:23:50|528.04|525.84|526.96|524.76|528.04|525.84|526.96|524.76|0
1643736240000|2022-02-01 17:24:00|527.39|525.19|526.96|524.76|527.39|525.19|526.96|524.76|0
1643736250000|2022-02-01 17:24:10|527.17|524.97|527.61|525.41|527.61|525.41|527.17|524.97|0
1643736260000|2022-02-01 17:24:20|528.04|525.84|527.72|525.52|528.04|525.84|527.72|525.52|0
1643736270000|2022-02-01 17:24:30|527.61|525.41|526.74|524.54|527.61|525.41|526.74|524.54|0
1643736280000|2022-02-01 17:24:40|526.31|524.11|526.74|524.54|526.74|524.54|526.31|524.11|0
1643736290000|2022-02-01 17:24:50|526.52|524.32|526.74|524.54|526.74|524.54|526.42|524.22|0
1643736300000|2022-02-01 17:25:00|527.61|525.41|527.07|524.87|527.61|525.41|527.07|524.87|0
1643736310000|2022-02-01 17:25:10|526.09|523.89|527.17|524.97|527.17|524.97|526.09|523.89|0
1643736320000|2022-02-01 17:25:20|527.39|525.19|528.48|526.28|528.48|526.28|527.39|525.19|0
1643736330000|2022-02-01 17:25:30|528.59|526.39|528.48|526.28|528.59|526.39|528.04|525.84|0
1643736340000|2022-02-01 17:25:40|528.26|526.06|528.48|526.28|528.48|526.28|528.26|526.06|0
1643736350000|2022-02-01 17:25:50|528.7|526.5|528.7|526.5|529.57|527.37|528.7|526.5|0
1643736360000|2022-02-01 17:26:00|528.91|526.71|528.26|526.06|528.91|526.71|528.26|526.06|0
1643736370000|2022-02-01 17:26:10|528.48|526.28|529.03|526.83|529.35|527.15|528.48|526.28|0
1643736380000|2022-02-01 17:26:20|529.13|526.93|529.35|527.15|529.35|527.15|529.13|526.93|0
1643736390000|2022-02-01 17:26:30|530.87|528.67|531.53|529.33|531.53|529.33|530.87|528.67|0
1643736400000|2022-02-01 17:26:40|530.87|528.67|530|527.8|530.87|528.67|529.79|527.59|0
1643736410000|2022-02-01 17:26:50|530.55|528.35|530.87|528.67|530.87|528.67|530.22|528.02|0
1643736420000|2022-02-01 17:27:00|530.99|528.79|532.4|530.2|532.4|530.2|530.99|528.79|0
1643736430000|2022-02-01 17:27:10|532.84|530.64|531.75|529.55|532.84|530.64|531.75|529.55|0
1643736440000|2022-02-01 17:27:20|531.53|529.33|531.31|529.11|531.75|529.55|531.31|529.11|0
1643736450000|2022-02-01 17:27:30|531.53|529.33|530.87|528.67|531.53|529.33|530.87|528.67|0
1643736460000|2022-02-01 17:27:40|530.66|528.46|530|527.8|530.87|528.67|530|527.8|0
1643736470000|2022-02-01 17:27:50|530.22|528.02|530|527.8|530.22|528.02|529.9|527.7|0
1643736480000|2022-02-01 17:28:00|529.79|527.59|529.79|527.59|530.33|528.13|529.79|527.59|0
1643736490000|2022-02-01 17:28:10|530|527.8|530.44|528.24|530.44|528.24|530|527.8|0
1643736500000|2022-02-01 17:28:20|530|527.8|530.44|528.24|530.44|528.24|530|527.8|0
1643736510000|2022-02-01 17:28:30|530.22|528.02|530.44|528.24|530.44|528.24|530.22|528.02|0
1643736520000|2022-02-01 17:28:40|530.22|528.02|530.44|528.24|530.44|528.24|530.22|528.02|0
1643736530000|2022-02-01 17:28:50|530.22|528.02|530|527.8|530.22|528.02|530|527.8|0
1643736540000|2022-02-01 17:29:00|530.22|528.02|530.87|528.67|530.87|528.67|530.22|528.02|0
1643736550000|2022-02-01 17:29:10|530.33|528.13|529.35|527.15|530.33|528.13|529.35|527.15|0
1643736560000|2022-02-01 17:29:20|529.57|527.37|528.48|526.28|529.78|527.58|528.48|526.28|0
1643736570000|2022-02-01 17:29:30|528.7|526.5|528.91|526.71|528.91|526.71|528.48|526.28|0
1643736580000|2022-02-01 17:29:40|528.7|526.5|528.7|526.5|528.91|526.71|528.7|526.5|0
1643736590000|2022-02-01 17:29:50|528.26|526.06|528.48|526.28|528.48|526.28|528.16|525.96|0
1643736600000|2022-02-01 17:30:00|528.26|526.06|528.26|526.06|528.48|526.28|528.16|525.96|0
1643736610000|2022-02-01 17:30:10|528.48|526.28|529.78|527.58|529.78|527.58|528.48|526.28|0
1643736620000|2022-02-01 17:30:20|530|527.8|529.57|527.37|530|527.8|529.57|527.37|0
1643736630000|2022-02-01 17:30:30|529.35|527.15|529.13|526.93|529.78|527.58|529.13|526.93|0
1643736640000|2022-02-01 17:30:40|529.35|527.15|529.13|526.93|529.35|527.15|529.13|526.93|0
1643736650000|2022-02-01 17:30:50|529.46|527.26|529.78|527.58|529.78|527.58|529.35|527.15|0
1643736660000|2022-02-01 17:31:00|530.44|528.24|531.31|529.11|531.31|529.11|530.44|528.24|0
1643736670000|2022-02-01 17:31:10|531.96|529.76|531.53|529.33|532.4|530.2|531.53|529.33|0
1643736680000|2022-02-01 17:31:20|531.09|528.89|531.21|529.01|531.21|529.01|530.87|528.67|0
1643736690000|2022-02-01 17:31:30|531.31|529.11|530.66|528.46|531.42|529.22|530.66|528.46|0
1643736700000|2022-02-01 17:31:40|530.22|528.02|529.57|527.37|530.22|528.02|529.57|527.37|0
1643736710000|2022-02-01 17:31:50|530|527.8|530.44|528.24|530.66|528.46|530|527.8|0
1643736720000|2022-02-01 17:32:00|530|527.8|530|527.8|530|527.8|529.78|527.58|0
1643736730000|2022-02-01 17:32:10|530.22|528.02|531.53|529.33|531.53|529.33|530.22|528.02|0
1643736740000|2022-02-01 17:32:20|531.96|529.76|531.09|528.89|531.96|529.76|531.09|528.89|0
1643736750000|2022-02-01 17:32:30|530.44|528.24|530.99|528.79|531.09|528.89|530.44|528.24|0
1643736760000|2022-02-01 17:32:40|531.09|528.89|532.62|530.42|532.62|530.42|531.09|528.89|0
1643736770000|2022-02-01 17:32:50|532.4|530.2|532.4|530.2|533.39|531.19|532.4|530.2|0
1643736780000|2022-02-01 17:33:00|532.62|530.42|536.55|534.35|536.55|534.35|532.62|530.42|0
1643736790000|2022-02-01 17:33:10|536.77|534.57|535.02|532.82|536.77|534.57|535.02|532.82|0
1643736800000|2022-02-01 17:33:20|534.8|532.6|535.46|533.26|535.68|533.48|534.8|532.6|0
1643736810000|2022-02-01 17:33:30|536.33|534.13|536.55|534.35|536.77|534.57|536.33|534.13|0
1643736820000|2022-02-01 17:33:40|535.46|533.26|537.54|535.34|537.54|535.34|535.46|533.26|0
1643736830000|2022-02-01 17:33:50|537.43|535.23|537.86|535.66|537.86|535.66|537.43|535.23|0
1643736840000|2022-02-01 17:34:00|537.43|535.23|537.65|535.45|537.65|535.45|537.21|535.01|0
1643736850000|2022-02-01 17:34:10|537.86|535.66|537.86|535.66|537.86|535.66|537.86|535.66|0
1643736860000|2022-02-01 17:34:20|537.21|535.01|536.99|534.79|537.43|535.23|536.77|534.57|0
1643736870000|2022-02-01 17:34:30|536.77|534.57|537.43|535.23|537.43|535.23|536.77|534.57|0
1643736880000|2022-02-01 17:34:40|536.99|534.79|537.1|534.9|537.21|535.01|536.99|534.79|0
1643736890000|2022-02-01 17:34:50|536.99|534.79|537.21|535.01|537.21|535.01|536.99|534.79|0
1643736900000|2022-02-01 17:35:00|536.33|534.13|536.11|533.91|536.55|534.35|536.11|533.91|0
1643736910000|2022-02-01 17:35:10|536.33|534.13|536.01|533.81|536.33|534.13|536.01|533.81|0
1643736920000|2022-02-01 17:35:20|535.68|533.48|536.11|533.91|536.11|533.91|535.68|533.48|0
1643736930000|2022-02-01 17:35:30|535.46|533.26|535.89|533.69|536.01|533.81|535.46|533.26|0
1643736940000|2022-02-01 17:35:40|535.46|533.26|534.8|532.6|535.46|533.26|534.8|532.6|0
1643736950000|2022-02-01 17:35:50|535.89|533.69|535.02|532.82|535.89|533.69|535.02|532.82|0
1643736960000|2022-02-01 17:36:00|535.89|533.69|535.68|533.48|535.89|533.69|535.68|533.48|0
1643736970000|2022-02-01 17:36:10|535.24|533.04|535.24|533.04|535.46|533.26|535.02|532.82|0
1643736980000|2022-02-01 17:36:20|535.46|533.26|535.24|533.04|535.46|533.26|535.24|533.04|0
1643736990000|2022-02-01 17:36:30|535.46|533.26|535.68|533.48|535.68|533.48|535.46|533.26|0
1643737000000|2022-02-01 17:36:40|535.46|533.26|535.24|533.04|535.46|533.26|535.24|533.04|0
1643737010000|2022-02-01 17:36:50|535.46|533.26|534.91|532.71|535.46|533.26|534.91|532.71|0
1643737020000|2022-02-01 17:37:00|534.15|531.95|533.93|531.73|534.15|531.95|533.49|531.29|0
1643737030000|2022-02-01 17:37:10|533.71|531.51|534.04|531.84|534.36|532.16|533.71|531.51|0
1643737040000|2022-02-01 17:37:20|534.15|531.95|533.93|531.73|534.15|531.95|533.93|531.73|0
1643737050000|2022-02-01 17:37:30|532.62|530.42|532.84|530.64|532.95|530.75|532.62|530.42|0
1643737060000|2022-02-01 17:37:40|533.05|530.85|532.18|529.98|533.05|530.85|531.86|529.66|0
1643737070000|2022-02-01 17:37:50|532.4|530.2|532.51|530.31|532.62|530.42|532.4|530.2|0
1643737080000|2022-02-01 17:38:00|531.96|529.76|532.4|530.2|532.4|530.2|531.96|529.76|0
1643737090000|2022-02-01 17:38:10|532.18|529.98|531.96|529.76|532.18|529.98|531.74|529.54|0
1643737100000|2022-02-01 17:38:20|531.53|529.33|531.96|529.76|531.96|529.76|531.53|529.33|0
1643737110000|2022-02-01 17:38:30|532.4|530.2|532.4|530.2|532.84|530.64|532.4|530.2|0
1643737120000|2022-02-01 17:38:40|531.74|529.54|531.64|529.44|531.96|529.76|531.53|529.33|0
1643737130000|2022-02-01 17:38:50|532.18|529.98|531.74|529.54|532.18|529.98|531.74|529.54|0
1643737140000|2022-02-01 17:39:00|532.18|529.98|531.96|529.76|532.18|529.98|531.96|529.76|0
1643737150000|2022-02-01 17:39:10|531.74|529.54|531.74|529.54|531.74|529.54|531.53|529.33|0
1643737160000|2022-02-01 17:39:20|532.4|530.2|532.84|530.64|532.95|530.75|532.4|530.2|0
1643737170000|2022-02-01 17:39:30|532.62|530.42|533.93|531.73|533.93|531.73|532.62|530.42|0
1643737180000|2022-02-01 17:39:40|533.27|531.07|533.17|530.97|533.39|531.19|533.17|530.97|0
1643737190000|2022-02-01 17:39:50|533.49|531.29|533.49|531.29|533.71|531.51|533.39|531.19|0
1643737200000|2022-02-01 17:40:00|533.27|531.07|532.4|530.2|533.27|531.07|532.4|530.2|0
1643737210000|2022-02-01 17:40:10|532.95|530.75|532.51|530.31|532.95|530.75|532.29|530.09|0
1643737220000|2022-02-01 17:40:20|532.08|529.88|532.4|530.2|532.51|530.31|531.96|529.76|0
1643737230000|2022-02-01 17:40:30|532.18|529.98|531.96|529.76|532.29|530.09|531.96|529.76|0
1643737240000|2022-02-01 17:40:40|531.53|529.33|531.64|529.44|531.74|529.54|531.53|529.33|0
1643737250000|2022-02-01 17:40:50|531.53|529.33|531.31|529.11|531.53|529.33|531.31|529.11|0
1643737260000|2022-02-01 17:41:00|530.87|528.67|530.22|528.02|530.87|528.67|530.22|528.02|0
1643737270000|2022-02-01 17:41:10|529.78|527.58|531.31|529.11|531.31|529.11|529.78|527.58|0
1643737280000|2022-02-01 17:41:20|531.09|528.89|531.09|528.89|531.09|528.89|531.09|528.89|0
1643737290000|2022-02-01 17:41:30|531.31|529.11|530.11|527.91|531.31|529.11|530.11|527.91|0
1643737300000|2022-02-01 17:41:40|530.65|528.45|531.31|529.11|531.31|529.11|530.65|528.45|0
1643737310000|2022-02-01 17:41:50|531.42|529.22|531.74|529.54|531.74|529.54|531.42|529.22|0
1643737320000|2022-02-01 17:42:00|531.96|529.76|531.31|529.11|531.96|529.76|531.31|529.11|0
1643737330000|2022-02-01 17:42:10|531.74|529.54|531.96|529.76|532.18|529.98|531.74|529.54|0
1643737340000|2022-02-01 17:42:20|532.08|529.88|533.05|530.85|533.05|530.85|532.08|529.88|0
1643737350000|2022-02-01 17:42:30|532.73|530.53|532.62|530.42|533.05|530.85|532.51|530.31|0
1643737360000|2022-02-01 17:42:40|533.05|530.85|533.05|530.85|533.27|531.07|533.05|530.85|0
1643737370000|2022-02-01 17:42:50|533.49|531.29|533.27|531.07|533.49|531.29|533.27|531.07|0
1643737380000|2022-02-01 17:43:00|533.38|531.18|534.8|532.6|534.8|532.6|533.27|531.07|0
1643737390000|2022-02-01 17:43:10|534.58|532.38|534.14|531.94|534.58|532.38|533.71|531.51|0
1643737400000|2022-02-01 17:43:20|533.93|531.73|533.38|531.18|534.04|531.84|533.38|531.18|0
1643737410000|2022-02-01 17:43:30|532.29|530.09|532.4|530.2|532.62|530.42|532.29|530.09|0
1643737420000|2022-02-01 17:43:40|532.62|530.42|532.18|529.98|532.62|530.42|532.18|529.98|0
1643737430000|2022-02-01 17:43:50|531.74|529.54|532.4|530.2|532.4|530.2|531.74|529.54|0
1643737440000|2022-02-01 17:44:00|531.96|529.76|531.96|529.76|532.18|529.98|531.96|529.76|0
1643737450000|2022-02-01 17:44:10|531.86|529.66|531.96|529.76|532.18|529.98|531.86|529.66|0
1643737460000|2022-02-01 17:44:20|532.07|529.87|532.83|530.63|532.83|530.63|532.07|529.87|0
1643737470000|2022-02-01 17:44:30|533.38|531.18|532.83|530.63|533.38|531.18|532.83|530.63|0
1643737480000|2022-02-01 17:44:40|533.27|531.07|533.27|531.07|533.6|531.4|533.27|531.07|0
1643737490000|2022-02-01 17:44:50|533.05|530.85|532.95|530.75|533.27|531.07|532.95|530.75|0
1643737500000|2022-02-01 17:45:00|533.05|530.85|531.96|529.76|533.05|530.85|531.96|529.76|0
1643737510000|2022-02-01 17:45:10|532.4|530.2|532.4|530.2|532.51|530.31|532.4|530.2|0
1643737520000|2022-02-01 17:45:20|532.18|529.98|532.18|529.98|532.62|530.42|532.18|529.98|0
1643737530000|2022-02-01 17:45:30|531.96|529.76|531.64|529.44|531.96|529.76|531.52|529.32|0
1643737540000|2022-02-01 17:45:40|531.96|529.76|531.96|529.76|531.96|529.76|531.86|529.66|0
1643737550000|2022-02-01 17:45:50|532.18|529.98|532.18|529.98|532.4|530.2|532.18|529.98|0
1643737560000|2022-02-01 17:46:00|532.4|530.2|533.71|531.51|533.71|531.51|532.4|530.2|0
1643737570000|2022-02-01 17:46:10|533.82|531.62|533.17|530.97|533.82|531.62|533.17|530.97|0
1643737580000|2022-02-01 17:46:20|533.38|531.18|533.93|531.73|533.93|531.73|533.27|531.07|0
1643737590000|2022-02-01 17:46:30|533.49|531.29|534.8|532.6|534.8|532.6|533.49|531.29|0
1643737600000|2022-02-01 17:46:40|535.24|533.04|535.45|533.25|535.45|533.25|534.91|532.71|0
1643737610000|2022-02-01 17:46:50|535.35|533.15|534.58|532.38|535.35|533.15|534.36|532.16|0
1643737620000|2022-02-01 17:47:00|534.14|531.94|534.04|531.84|534.14|531.94|534.04|531.84|0
1643737630000|2022-02-01 17:47:10|534.14|531.94|535.67|533.47|535.67|533.47|534.14|531.94|0
1643737640000|2022-02-01 17:47:20|535.24|533.04|534.69|532.49|535.67|533.47|534.69|532.49|0
1643737650000|2022-02-01 17:47:30|535.02|532.82|534.14|531.94|535.02|532.82|534.14|531.94|0
1643737660000|2022-02-01 17:47:40|534.36|532.16|534.14|531.94|534.8|532.6|534.14|531.94|0
1643737670000|2022-02-01 17:47:50|534.58|532.38|533.92|531.72|534.58|532.38|533.92|531.72|0
1643737680000|2022-02-01 17:48:00|534.14|531.94|534.14|531.94|534.14|531.94|533.71|531.51|0
1643737690000|2022-02-01 17:48:10|533.92|531.72|534.14|531.94|534.14|531.94|533.92|531.72|0
1643737700000|2022-02-01 17:48:20|534.91|532.71|536.33|534.13|536.55|534.35|534.91|532.71|0
1643737710000|2022-02-01 17:48:30|535.45|533.25|534.8|532.6|535.45|533.25|534.58|532.38|0
1643737720000|2022-02-01 17:48:40|535.24|533.04|535.35|533.15|535.35|533.15|535.02|532.82|0
1643737730000|2022-02-01 17:48:50|535.24|533.04|535.24|533.04|535.24|533.04|535.02|532.82|0
1643737740000|2022-02-01 17:49:00|535.02|532.82|535.67|533.47|535.67|533.47|535.02|532.82|0
1643737750000|2022-02-01 17:49:10|535.79|533.59|534.58|532.38|535.79|533.59|534.58|532.38|0
1643737760000|2022-02-01 17:49:20|534.26|532.06|534.8|532.6|534.8|532.6|534.26|532.06|0
1643737770000|2022-02-01 17:49:30|534.58|532.38|533.92|531.72|534.58|532.38|533.92|531.72|0
1643737780000|2022-02-01 17:49:40|534.36|532.16|534.36|532.16|534.36|532.16|534.14|531.94|0
1643737790000|2022-02-01 17:49:50|534.14|531.94|534.36|532.16|534.8|532.6|534.14|531.94|0
1643737800000|2022-02-01 17:50:00|534.8|532.6|534.26|532.06|534.8|532.6|534.26|532.06|0
1643737810000|2022-02-01 17:50:10|534.47|532.27|533.71|531.51|534.47|532.27|533.71|531.51|0
1643737820000|2022-02-01 17:50:20|533.82|531.62|532.73|530.53|533.82|531.62|532.73|530.53|0
1643737830000|2022-02-01 17:50:30|533.05|530.85|533.05|530.85|533.27|531.07|532.83|530.63|0
1643737840000|2022-02-01 17:50:40|533.27|531.07|532.51|530.31|533.27|531.07|532.51|530.31|0
1643737850000|2022-02-01 17:50:50|532.18|529.98|532.18|529.98|532.4|530.2|532.18|529.98|0
1643737860000|2022-02-01 17:51:00|532.4|530.2|532.61|530.41|532.61|530.41|532.18|529.98|0
1643737870000|2022-02-01 17:51:10|532.4|530.2|532.4|530.2|532.73|530.53|532.4|530.2|0
1643737880000|2022-02-01 17:51:20|532.61|530.41|532.83|530.63|532.83|530.63|532.4|530.2|0
1643737890000|2022-02-01 17:51:30|533.49|531.29|532.83|530.63|533.49|531.29|532.83|530.63|0
1643737900000|2022-02-01 17:51:40|533.05|530.85|531.96|529.76|533.05|530.85|531.96|529.76|0
1643737910000|2022-02-01 17:51:50|532.18|529.98|531.96|529.76|532.18|529.98|531.74|529.54|0
1643737920000|2022-02-01 17:52:00|532.61|530.41|532.83|530.63|533.05|530.85|532.61|530.41|0
1643737930000|2022-02-01 17:52:10|532.61|530.41|532.61|530.41|532.83|530.63|532.61|530.41|0
1643737940000|2022-02-01 17:52:20|532.51|530.31|532.18|529.98|532.61|530.41|532.18|529.98|0
1643737950000|2022-02-01 17:52:30|532.4|530.2|533.05|530.85|533.05|530.85|532.4|530.2|0
1643737960000|2022-02-01 17:52:40|532.83|530.63|532.61|530.41|533.05|530.85|532.61|530.41|0
1643737970000|2022-02-01 17:52:50|532.83|530.63|532.4|530.2|532.83|530.63|532.4|530.2|0
1643737980000|2022-02-01 17:53:00|532.83|530.63|534.14|531.94|534.14|531.94|532.83|530.63|0
1643737990000|2022-02-01 17:53:10|533.71|531.51|534.36|532.16|534.36|532.16|533.71|531.51|0
1643738000000|2022-02-01 17:53:20|534.58|532.38|534.14|531.94|534.58|532.38|534.14|531.94|0
1643738010000|2022-02-01 17:53:30|534.36|532.16|533.82|531.62|534.36|532.16|533.82|531.62|0
1643738020000|2022-02-01 17:53:40|533.71|531.51|533.71|531.51|533.71|531.51|533.71|531.51|0
1643738030000|2022-02-01 17:53:50|533.49|531.29|533.71|531.51|533.92|531.72|533.49|531.29|0
1643738040000|2022-02-01 17:54:00|533.92|531.72|533.05|530.85|533.92|531.72|533.05|530.85|0
1643738050000|2022-02-01 17:54:10|532.61|530.41|532.61|530.41|532.61|530.41|532.61|530.41|0
1643738060000|2022-02-01 17:54:20|533.27|531.07|533.05|530.85|533.27|531.07|532.61|530.41|0
1643738070000|2022-02-01 17:54:30|532.95|530.75|533.27|531.07|533.27|531.07|532.83|530.63|0
1643738080000|2022-02-01 17:54:40|533.38|531.18|532.83|530.63|533.38|531.18|532.83|530.63|0
1643738090000|2022-02-01 17:54:50|532.61|530.41|532.18|529.98|532.61|530.41|532.18|529.98|0
1643738100000|2022-02-01 17:55:00|531.74|529.54|531.52|529.32|531.74|529.54|531.52|529.32|0
1643738110000|2022-02-01 17:55:10|531.64|529.44|531.09|528.89|531.74|529.54|531.09|528.89|0
1643738120000|2022-02-01 17:55:20|531.3|529.1|531.64|529.44|531.64|529.44|531.3|529.1|0
1643738130000|2022-02-01 17:55:30|531.3|529.1|530|527.8|531.3|529.1|528.91|526.71|0
1643738140000|2022-02-01 17:55:40|530.21|528.01|530.21|528.01|530.21|528.01|530.11|527.91|0
1643738150000|2022-02-01 17:55:50|529.56|527.36|529.46|527.26|530|527.8|529.46|527.26|0
1643738160000|2022-02-01 17:56:00|529.78|527.58|529.13|526.93|529.78|527.58|529.13|526.93|0
1643738170000|2022-02-01 17:56:10|528.69|526.49|528.04|525.84|528.69|526.49|528.04|525.84|0
1643738180000|2022-02-01 17:56:20|527.39|525.19|527.6|525.4|527.82|525.62|527.39|525.19|0
1643738190000|2022-02-01 17:56:30|527.39|525.19|527.17|524.97|527.39|525.19|527.17|524.97|0
1643738200000|2022-02-01 17:56:40|527.28|525.08|527.38|525.18|527.38|525.18|527.17|524.97|0
1643738210000|2022-02-01 17:56:50|527.17|524.97|527.17|524.97|527.38|525.18|527.17|524.97|0
1643738220000|2022-02-01 17:57:00|527.38|525.18|527.17|524.97|527.38|525.18|527.17|524.97|0
1643738230000|2022-02-01 17:57:10|527.28|525.08|527.38|525.18|527.38|525.18|527.17|524.97|0
1643738240000|2022-02-01 17:57:20|527.17|524.97|527.06|524.86|527.38|525.18|527.06|524.86|0
1643738250000|2022-02-01 17:57:30|526.95|524.75|526.95|524.75|527.17|524.97|526.85|524.65|0
1643738260000|2022-02-01 17:57:40|527.17|524.97|527.06|524.86|527.17|524.97|526.52|524.32|0
1643738270000|2022-02-01 17:57:50|526.95|524.75|527.17|524.97|527.17|524.97|526.95|524.75|0
1643738280000|2022-02-01 17:58:00|526.95|524.75|526.95|524.75|527.17|524.97|526.95|524.75|0
1643738290000|2022-02-01 17:58:10|526.73|524.53|526.73|524.53|526.73|524.53|526.63|524.43|0
1643738300000|2022-02-01 17:58:20|526.85|524.65|526.3|524.1|526.85|524.65|526.08|523.88|0
1643738310000|2022-02-01 17:58:30|526.19|523.99|526.41|524.21|526.41|524.21|526.08|523.88|0
1643738320000|2022-02-01 17:58:40|525.86|523.66|525.86|523.66|526.08|523.88|525.86|523.66|0
1643738330000|2022-02-01 17:58:50|526.08|523.88|526.08|523.88|526.3|524.1|526.08|523.88|0
1643738340000|2022-02-01 17:59:00|526.3|524.1|526.51|524.31|526.63|524.43|526.3|524.1|0
1643738350000|2022-02-01 17:59:10|526.19|523.99|525.65|523.45|526.3|524.1|525.65|523.45|0
1643738360000|2022-02-01 17:59:20|525.43|523.23|525.65|523.45|525.65|523.45|525.43|523.23|0
1643738370000|2022-02-01 17:59:30|525.43|523.23|525.54|523.34|525.65|523.45|525.43|523.23|0
1643738380000|2022-02-01 17:59:40|525.43|523.23|525.76|523.56|525.76|523.56|525.21|523.01|0
1643738390000|2022-02-01 17:59:50|525.43|523.23|525.43|523.23|525.43|523.23|525.43|523.23|0
1643738400000|2022-02-01 18:00:00|525.65|523.45|525.76|523.56|525.86|523.66|525.65|523.45|0
1643738410000|2022-02-01 18:00:10|525.86|523.66|526.3|524.1|526.3|524.1|525.86|523.66|0
1643738420000|2022-02-01 18:00:20|526.08|523.88|525.86|523.66|526.19|523.99|525.86|523.66|0
1643738430000|2022-02-01 18:00:30|526.08|523.88|526.08|523.88|526.3|524.1|525.86|523.66|0
1643738440000|2022-02-01 18:00:40|525.65|523.45|525.76|523.56|525.76|523.56|525.65|523.45|0
1643738450000|2022-02-01 18:00:50|525.86|523.66|525.86|523.66|525.86|523.66|525.65|523.45|0
1643738460000|2022-02-01 18:01:00|526.08|523.88|525.65|523.45|526.08|523.88|525.65|523.45|0
1643738470000|2022-02-01 18:01:10|525.86|523.66|526.51|524.31|526.51|524.31|525.86|523.66|0
1643738480000|2022-02-01 18:01:20|526.08|523.88|526.08|523.88|526.3|524.1|526.08|523.88|0
1643738490000|2022-02-01 18:01:30|525.65|523.45|525.21|523.01|525.65|523.45|525.21|523.01|0
1643738500000|2022-02-01 18:01:40|525.43|523.23|525.86|523.66|525.86|523.66|525.43|523.23|0
1643738510000|2022-02-01 18:01:50|525.65|523.45|525.43|523.23|525.65|523.45|525.43|523.23|0
1643738520000|2022-02-01 18:02:00|525.65|523.45|525.43|523.23|525.65|523.45|525.43|523.23|0
1643738530000|2022-02-01 18:02:10|525.86|523.66|525.65|523.45|525.86|523.66|525.65|523.45|0
1643738540000|2022-02-01 18:02:20|526.08|523.88|526.08|523.88|526.08|523.88|526.08|523.88|0
1643738550000|2022-02-01 18:02:30|526.3|524.1|526.3|524.1|526.3|524.1|526.08|523.88|0
1643738560000|2022-02-01 18:02:40|526.08|523.88|525.86|523.66|526.08|523.88|525.65|523.45|0
1643738570000|2022-02-01 18:02:50|526.08|523.88|529.24|527.04|529.24|527.04|526.08|523.88|0
1643738580000|2022-02-01 18:03:00|529.34|527.14|529.56|527.36|529.78|527.58|529.34|527.14|0
1643738590000|2022-02-01 18:03:10|529.89|527.69|529.34|527.14|530|527.8|529.34|527.14|0
1643738600000|2022-02-01 18:03:20|529.78|527.58|530.21|528.01|530.21|528.01|529.78|527.58|0
1643738610000|2022-02-01 18:03:30|530.43|528.23|530.43|528.23|531.08|528.88|530.43|528.23|0
1643738620000|2022-02-01 18:03:40|530.21|528.01|530.21|528.01|530.43|528.23|530.21|528.01|0
1643738630000|2022-02-01 18:03:50|530.43|528.23|530.21|528.01|530.43|528.23|530.21|528.01|0
1643738640000|2022-02-01 18:04:00|530|527.8|529.12|526.92|530.21|528.01|529.12|526.92|0
1643738650000|2022-02-01 18:04:10|529.34|527.14|530.54|528.34|530.54|528.34|529.12|526.92|0
1643738660000|2022-02-01 18:04:20|530|527.8|530|527.8|530.21|528.01|530|527.8|0
1643738670000|2022-02-01 18:04:30|530.43|528.23|530.21|528.01|530.43|528.23|530.21|528.01|0
1643738680000|2022-02-01 18:04:40|529.78|527.58|530.43|528.23|530.43|528.23|529.78|527.58|0
1643738690000|2022-02-01 18:04:50|530.21|528.01|530.87|528.67|530.87|528.67|530.21|528.01|0
1643738700000|2022-02-01 18:05:00|530.43|528.23|531.08|528.88|531.3|529.1|530.43|528.23|0
1643738710000|2022-02-01 18:05:10|530.87|528.67|531.3|529.1|531.3|529.1|530.76|528.56|0
1643738720000|2022-02-01 18:05:20|531.52|529.32|531.96|529.76|531.96|529.76|531.52|529.32|0
1643738730000|2022-02-01 18:05:30|532.17|529.97|531.74|529.54|532.17|529.97|531.63|529.43|0
1643738740000|2022-02-01 18:05:40|531.52|529.32|531.08|528.88|531.52|529.32|531.08|528.88|0
1643738750000|2022-02-01 18:05:50|530.87|528.67|530.76|528.56|530.87|528.67|530.65|528.45|0
1643738760000|2022-02-01 18:06:00|530.54|528.34|529.99|527.79|530.54|528.34|529.99|527.79|0
1643738770000|2022-02-01 18:06:10|530.43|528.23|531.3|529.1|531.52|529.32|530.43|528.23|0
1643738780000|2022-02-01 18:06:20|530.87|528.67|530.98|528.78|531.08|528.88|530.87|528.67|0
1643738790000|2022-02-01 18:06:30|530.65|528.45|531.08|528.88|531.08|528.88|530.65|528.45|0
1643738800000|2022-02-01 18:06:40|530.87|528.67|530.21|528.01|530.87|528.67|530.21|528.01|0
1643738810000|2022-02-01 18:06:50|530.43|528.23|530.87|528.67|530.87|528.67|530.43|528.23|0
1643738820000|2022-02-01 18:07:00|530.65|528.45|530.65|528.45|530.65|528.45|530.43|528.23|0
1643738830000|2022-02-01 18:07:10|530.33|528.13|529.78|527.58|530.43|528.23|529.78|527.58|0
1643738840000|2022-02-01 18:07:20|530.21|528.01|530.43|528.23|530.43|528.23|529.99|527.79|0
1643738850000|2022-02-01 18:07:30|530.21|528.01|529.99|527.79|530.43|528.23|529.99|527.79|0
1643738860000|2022-02-01 18:07:40|529.78|527.58|529.99|527.79|529.99|527.79|529.78|527.58|0
1643738870000|2022-02-01 18:07:50|530.21|528.01|530.21|528.01|530.21|528.01|530.21|528.01|0
1643738880000|2022-02-01 18:08:00|530.65|528.45|530.65|528.45|530.87|528.67|530.65|528.45|0
1643738890000|2022-02-01 18:08:10|530.43|528.23|530.54|528.34|530.54|528.34|530.21|528.01|0
1643738900000|2022-02-01 18:08:20|531.2|529|531.74|529.54|531.74|529.54|531.08|528.88|0
1643738910000|2022-02-01 18:08:30|531.52|529.32|532.61|530.41|532.61|530.41|531.52|529.32|0
1643738920000|2022-02-01 18:08:40|532.17|529.97|532.61|530.41|532.61|530.41|532.17|529.97|0
1643738930000|2022-02-01 18:08:50|532.29|530.09|531.96|529.76|532.29|530.09|531.74|529.54|0
1643738940000|2022-02-01 18:09:00|531.74|529.54|532.83|530.63|532.83|530.63|531.74|529.54|0
1643738950000|2022-02-01 18:09:10|533.05|530.85|532.17|529.97|533.05|530.85|532.17|529.97|0
1643738960000|2022-02-01 18:09:20|531.96|529.76|532.39|530.19|532.39|530.19|531.96|529.76|0
1643738970000|2022-02-01 18:09:30|532.17|529.97|532.61|530.41|532.61|530.41|532.17|529.97|0
1643738980000|2022-02-01 18:09:40|531.96|529.76|532.17|529.97|532.17|529.97|531.96|529.76|0
1643738990000|2022-02-01 18:09:50|531.96|529.76|532.17|529.97|532.39|530.19|531.96|529.76|0
1643739000000|2022-02-01 18:10:00|532.39|530.19|532.07|529.87|532.39|530.19|531.96|529.76|0
1643739010000|2022-02-01 18:10:10|532.39|530.19|531.96|529.76|532.39|530.19|531.96|529.76|0
1643739020000|2022-02-01 18:10:20|532.17|529.97|531.74|529.54|532.17|529.97|531.52|529.32|0
1643739030000|2022-02-01 18:10:30|531.41|529.21|531.74|529.54|531.74|529.54|531.41|529.21|0
1643739040000|2022-02-01 18:10:40|531.96|529.76|531.74|529.54|531.96|529.76|531.74|529.54|0
1643739050000|2022-02-01 18:10:50|531.52|529.32|531.74|529.54|531.74|529.54|531.52|529.32|0
1643739060000|2022-02-01 18:11:00|531.52|529.32|530.65|528.45|531.52|529.32|530.65|528.45|0
1643739070000|2022-02-01 18:11:10|530.98|528.78|530.65|528.45|530.98|528.78|530.65|528.45|0
1643739080000|2022-02-01 18:11:20|531.08|528.88|530.76|528.56|531.08|528.88|530.65|528.45|0
1643739090000|2022-02-01 18:11:30|530.87|528.67|530.87|528.67|530.87|528.67|530.87|528.67|0
1643739100000|2022-02-01 18:11:40|531.08|528.88|530.65|528.45|531.08|528.88|530.65|528.45|0
1643739110000|2022-02-01 18:11:50|530.87|528.67|531.08|528.88|531.08|528.88|530.87|528.67|0
1643739120000|2022-02-01 18:12:00|530.86|528.66|530.32|528.12|530.86|528.66|530.32|528.12|0
1643739130000|2022-02-01 18:12:10|530.54|528.34|530.86|528.66|530.86|528.66|530.43|528.23|0
1643739140000|2022-02-01 18:12:20|530.54|528.34|531.08|528.88|531.08|528.88|530.54|528.34|0
1643739150000|2022-02-01 18:12:30|531.3|529.1|531.3|529.1|531.3|529.1|531.08|528.88|0
1643739160000|2022-02-01 18:12:40|531.2|529|531.2|529|531.2|529|531.08|528.88|0
1643739170000|2022-02-01 18:12:50|531.08|528.88|531.3|529.1|531.3|529.1|530.65|528.45|0
1643739180000|2022-02-01 18:13:00|530.65|528.45|530.21|528.01|530.65|528.45|530.21|528.01|0
1643739190000|2022-02-01 18:13:10|530.43|528.23|529.99|527.79|530.43|528.23|529.99|527.79|0
1643739200000|2022-02-01 18:13:20|530.11|527.91|529.78|527.58|530.21|528.01|529.78|527.58|0
1643739210000|2022-02-01 18:13:30|529.99|527.79|529.56|527.36|529.99|527.79|529.56|527.36|0
1643739220000|2022-02-01 18:13:40|529.45|527.25|529.78|527.58|529.78|527.58|529.45|527.25|0
1643739230000|2022-02-01 18:13:50|529.99|527.79|530.21|528.01|530.21|528.01|529.99|527.79|0
1643739240000|2022-02-01 18:14:00|529.99|527.79|529.99|527.79|529.99|527.79|529.78|527.58|0
1643739250000|2022-02-01 18:14:10|530.21|528.01|530.86|528.66|531.08|528.88|530.21|528.01|0
1643739260000|2022-02-01 18:14:20|531.08|528.88|531.95|529.75|531.95|529.75|531.08|528.88|0
1643739270000|2022-02-01 18:14:30|531.74|529.54|530.86|528.66|531.74|529.54|530.86|528.66|0
1643739280000|2022-02-01 18:14:40|531.08|528.88|531.63|529.43|531.63|529.43|531.08|528.88|0
1643739290000|2022-02-01 18:14:50|531.74|529.54|531.52|529.32|531.74|529.54|531.52|529.32|0
1643739300000|2022-02-01 18:15:00|531.95|529.75|532.39|530.19|532.61|530.41|531.95|529.75|0
1643739310000|2022-02-01 18:15:10|532.17|529.97|532.39|530.19|532.61|530.41|532.17|529.97|0
1643739320000|2022-02-01 18:15:20|532.17|529.97|531.74|529.54|532.17|529.97|531.52|529.32|0
1643739330000|2022-02-01 18:15:30|531.52|529.32|531.52|529.32|531.52|529.32|531.3|529.1|0
1643739340000|2022-02-01 18:15:40|530.86|528.66|530.65|528.45|530.86|528.66|530.21|528.01|0
1643739350000|2022-02-01 18:15:50|530.43|528.23|530.21|528.01|530.43|528.23|530.21|528.01|0
1643739360000|2022-02-01 18:16:00|529.99|527.79|529.99|527.79|529.99|527.79|529.77|527.57|0
1643739380000|2022-02-01 18:16:20|529.77|527.57|529.67|527.47|529.99|527.79|529.67|527.47|0
1643739390000|2022-02-01 18:16:30|529.56|527.36|529.56|527.36|529.56|527.36|529.56|527.36|0
1643739400000|2022-02-01 18:16:40|529.45|527.25|529.34|527.14|529.56|527.36|529.34|527.14|0
1643739410000|2022-02-01 18:16:50|529.12|526.92|529.34|527.14|529.34|527.14|529.12|526.92|0
1643739420000|2022-02-01 18:17:00|529.12|526.92|529.56|527.36|529.56|527.36|529.12|526.92|0
1643739430000|2022-02-01 18:17:10|529.45|527.25|529.56|527.36|529.56|527.36|529.34|527.14|0
1643739440000|2022-02-01 18:17:20|529.99|527.79|529.77|527.57|529.99|527.79|529.56|527.36|0
1643739450000|2022-02-01 18:17:30|529.67|527.47|529.77|527.57|529.77|527.57|529.56|527.36|0
1643739460000|2022-02-01 18:17:40|530.21|528.01|529.45|527.25|530.21|528.01|529.45|527.25|0
1643739470000|2022-02-01 18:17:50|529.56|527.36|529.56|527.36|529.56|527.36|529.45|527.25|0
1643739480000|2022-02-01 18:18:00|529.89|527.69|529.99|527.79|529.99|527.79|529.77|527.57|0
1643739490000|2022-02-01 18:18:10|529.77|527.57|530.65|528.45|530.65|528.45|529.77|527.57|0
1643739500000|2022-02-01 18:18:20|530.43|528.23|530.21|528.01|530.54|528.34|530.21|528.01|0
1643739510000|2022-02-01 18:18:30|530.43|528.23|530.21|528.01|530.43|528.23|530.11|527.91|0
1643739520000|2022-02-01 18:18:40|530.11|527.91|530.43|528.23|530.43|528.23|529.99|527.79|0
1643739530000|2022-02-01 18:18:50|529.89|527.69|530.21|528.01|530.21|528.01|529.89|527.69|0
1643739540000|2022-02-01 18:19:00|529.99|527.79|529.77|527.57|529.99|527.79|529.56|527.36|0
1643739550000|2022-02-01 18:19:10|529.67|527.47|529.99|527.79|529.99|527.79|529.67|527.47|0
1643739560000|2022-02-01 18:19:20|529.67|527.47|529.99|527.79|529.99|527.79|529.67|527.47|0
1643739570000|2022-02-01 18:19:30|530.11|527.91|529.99|527.79|530.21|528.01|529.99|527.79|0
1643739580000|2022-02-01 18:19:40|530.21|528.01|529.99|527.79|530.21|528.01|529.77|527.57|0
1643739590000|2022-02-01 18:19:50|530.21|528.01|530.32|528.12|530.32|528.12|530.1|527.9|0
1643739600000|2022-02-01 18:20:00|529.89|527.69|529.77|527.57|529.99|527.79|529.56|527.36|0
1643739610000|2022-02-01 18:20:10|529.99|527.79|529.99|527.79|529.99|527.79|529.77|527.57|0
1643739620000|2022-02-01 18:20:20|529.77|527.57|529.99|527.79|529.99|527.79|529.77|527.57|0
1643739630000|2022-02-01 18:20:30|530.21|528.01|530.21|528.01|530.21|528.01|529.99|527.79|0
1643739640000|2022-02-01 18:20:40|529.99|527.79|530.86|528.66|530.86|528.66|529.99|527.79|0
1643739650000|2022-02-01 18:20:50|530.76|528.56|529.99|527.79|530.76|528.56|529.99|527.79|0
1643739660000|2022-02-01 18:21:00|529.89|527.69|529.77|527.57|529.89|527.69|529.67|527.47|0
1643739670000|2022-02-01 18:21:10|529.67|527.47|529.77|527.57|529.77|527.57|529.67|527.47|0
1643739680000|2022-02-01 18:21:20|529.56|527.36|529.77|527.57|529.77|527.57|529.56|527.36|0
1643739690000|2022-02-01 18:21:30|529.99|527.79|529.99|527.79|530.21|528.01|529.99|527.79|0
1643739700000|2022-02-01 18:21:40|529.77|527.57|530.1|527.9|530.21|528.01|529.77|527.57|0
1643739710000|2022-02-01 18:21:50|529.99|527.79|529.89|527.69|529.99|527.79|529.89|527.69|0
1643739720000|2022-02-01 18:22:00|529.99|527.79|530.21|528.01|530.21|528.01|529.99|527.79|0
1643739730000|2022-02-01 18:22:10|530.43|528.23|530.21|528.01|530.54|528.34|530.21|528.01|0
1643739740000|2022-02-01 18:22:20|530.64|528.44|530.86|528.66|530.86|528.66|530.64|528.44|0
1643739750000|2022-02-01 18:22:30|530.98|528.78|530.76|528.56|530.98|528.78|530.64|528.44|0
1643739760000|2022-02-01 18:22:40|530.64|528.44|530.21|528.01|530.86|528.66|530.21|528.01|0
1643739770000|2022-02-01 18:22:50|530.1|527.9|529.77|527.57|530.21|528.01|529.77|527.57|0
1643739780000|2022-02-01 18:23:00|529.89|527.69|529.99|527.79|529.99|527.79|529.77|527.57|0
1643739790000|2022-02-01 18:23:10|530.21|528.01|530.43|528.23|530.43|528.23|530.1|527.9|0
1643739800000|2022-02-01 18:23:20|530.21|528.01|529.99|527.79|530.21|528.01|529.77|527.57|0
1643739810000|2022-02-01 18:23:30|529.77|527.57|529.56|527.36|529.77|527.57|529.56|527.36|0
1643739820000|2022-02-01 18:23:40|529.34|527.14|529.56|527.36|529.56|527.36|529.34|527.14|0
1643739830000|2022-02-01 18:23:50|529.67|527.47|529.56|527.36|529.67|527.47|529.56|527.36|0
1643739840000|2022-02-01 18:24:00|529.45|527.25|529.45|527.25|529.45|527.25|529.45|527.25|0
1643739850000|2022-02-01 18:24:10|529.67|527.47|529.56|527.36|529.99|527.79|529.56|527.36|0
1643739860000|2022-02-01 18:24:20|529.77|527.57|529.77|527.57|529.99|527.79|529.77|527.57|0
1643739870000|2022-02-01 18:24:30|529.89|527.69|529.77|527.57|529.99|527.79|529.77|527.57|0
1643739880000|2022-02-01 18:24:40|529.67|527.47|529.55|527.35|529.99|527.79|529.55|527.35|0
1643739890000|2022-02-01 18:24:50|529.34|527.14|529.34|527.14|529.34|527.14|529.34|527.14|0
1643739900000|2022-02-01 18:25:00|529.55|527.35|530.21|528.01|530.21|528.01|529.55|527.35|0
1643739910000|2022-02-01 18:25:10|529.55|527.35|529.55|527.35|529.67|527.47|529.45|527.25|0
1643739920000|2022-02-01 18:25:20|529.34|527.14|529.34|527.14|529.34|527.14|529.12|526.92|0
1643739930000|2022-02-01 18:25:30|529.12|526.92|528.03|525.83|529.12|526.92|527.81|525.61|0
1643739940000|2022-02-01 18:25:40|527.6|525.4|527.81|525.61|527.81|525.61|527.6|525.4|0
1643739950000|2022-02-01 18:25:50|528.03|525.83|527.81|525.61|528.03|525.83|527.81|525.61|0
1643739960000|2022-02-01 18:26:00|528.03|525.83|528.03|525.83|528.03|525.83|527.81|525.61|0
1643739970000|2022-02-01 18:26:10|527.81|525.61|528.14|525.94|528.14|525.94|527.81|525.61|0
1643739980000|2022-02-01 18:26:20|528.03|525.83|527.38|525.18|528.03|525.83|527.16|524.96|0
1643739990000|2022-02-01 18:26:30|527.6|525.4|526.94|524.74|527.6|525.4|526.94|524.74|0
1643740000000|2022-02-01 18:26:40|527.27|525.07|527.38|525.18|527.38|525.18|527.27|525.07|0
1643740010000|2022-02-01 18:26:50|527.49|525.29|527.71|525.51|527.81|525.61|527.49|525.29|0
1643740020000|2022-02-01 18:27:00|527.6|525.4|527.71|525.51|527.81|525.61|527.6|525.4|0
1643740030000|2022-02-01 18:27:10|527.6|525.4|527.81|525.61|527.81|525.61|527.6|525.4|0
1643740040000|2022-02-01 18:27:20|527.6|525.4|528.03|525.83|528.03|525.83|527.6|525.4|0
1643740050000|2022-02-01 18:27:30|528.25|526.05|528.36|526.16|528.36|526.16|528.25|526.05|0
1643740060000|2022-02-01 18:27:40|528.03|525.83|527.93|525.73|528.25|526.05|527.93|525.73|0
1643740070000|2022-02-01 18:27:50|527.81|525.61|527.81|525.61|527.81|525.61|527.6|525.4|0
1643740080000|2022-02-01 18:28:00|528.03|525.83|527.93|525.73|528.03|525.83|527.81|525.61|0
1643740090000|2022-02-01 18:28:10|527.81|525.61|527.71|525.51|527.93|525.73|527.71|525.51|0
1643740100000|2022-02-01 18:28:20|527.6|525.4|527.38|525.18|527.6|525.4|527.38|525.18|0
1643740110000|2022-02-01 18:28:30|527.16|524.96|526.94|524.74|527.16|524.96|526.94|524.74|0
1643740120000|2022-02-01 18:28:40|527.16|524.96|527.27|525.07|527.38|525.18|527.16|524.96|0
1643740130000|2022-02-01 18:28:50|527.16|524.96|526.94|524.74|527.16|524.96|526.94|524.74|0
1643740140000|2022-02-01 18:29:00|526.51|524.31|526.51|524.31|526.51|524.31|526.51|524.31|0
1643740150000|2022-02-01 18:29:10|526.29|524.09|526.07|523.87|526.51|524.31|526.07|523.87|0
1643740160000|2022-02-01 18:29:20|526.29|524.09|526.07|523.87|526.4|524.2|526.07|523.87|0
1643740170000|2022-02-01 18:29:30|526.29|524.09|526.51|524.31|526.62|524.42|526.29|524.09|0
1643740180000|2022-02-01 18:29:40|526.29|524.09|526.29|524.09|526.29|524.09|526.29|524.09|0
1643740190000|2022-02-01 18:29:50|526.4|524.2|526.51|524.31|526.51|524.31|526.4|524.2|0
1643740200000|2022-02-01 18:30:00|526.73|524.53|526.94|524.74|526.94|524.74|526.73|524.53|0
1643740210000|2022-02-01 18:30:10|526.73|524.53|527.27|525.07|527.27|525.07|526.73|524.53|0
1643740220000|2022-02-01 18:30:20|527.16|524.96|526.94|524.74|527.16|524.96|526.94|524.74|0
1643740230000|2022-02-01 18:30:30|527.16|524.96|527.16|524.96|527.16|524.96|527.06|524.86|0
1643740240000|2022-02-01 18:30:40|526.73|524.53|526.29|524.09|526.84|524.64|526.29|524.09|0
1643740250000|2022-02-01 18:30:50|526.51|524.31|526.51|524.31|526.62|524.42|526.51|524.31|0
1643740260000|2022-02-01 18:31:00|526.73|524.53|526.51|524.31|526.73|524.53|526.51|524.31|0
1643740270000|2022-02-01 18:31:10|526.29|524.09|526.29|524.09|526.51|524.31|526.29|524.09|0
1643740280000|2022-02-01 18:31:20|526.51|524.31|526.51|524.31|526.51|524.31|526.4|524.2|0
1643740290000|2022-02-01 18:31:30|526.62|524.42|526.73|524.53|526.73|524.53|526.62|524.42|0
1643740300000|2022-02-01 18:31:40|526.94|524.74|526.73|524.53|526.94|524.74|526.73|524.53|0
1643740310000|2022-02-01 18:31:50|526.51|524.31|526.51|524.31|526.51|524.31|526.29|524.09|0
1643740320000|2022-02-01 18:32:00|526.62|524.42|526.62|524.42|526.73|524.53|526.62|524.42|0
1643740330000|2022-02-01 18:32:10|526.51|524.31|526.51|524.31|526.72|524.52|526.51|524.31|0
1643740370000|2022-02-01 18:32:50|526.72|524.52|526.72|524.52|526.72|524.52|526.72|524.52|0
1643740380000|2022-02-01 18:33:00|526.94|524.74|526.51|524.31|526.94|524.74|526.51|524.31|0
1643740390000|2022-02-01 18:33:10|526.72|524.52|526.72|524.52|526.72|524.52|526.72|524.52|0
1643740400000|2022-02-01 18:33:20|526.94|524.74|526.94|524.74|527.16|524.96|526.94|524.74|0
1643740410000|2022-02-01 18:33:30|527.16|524.96|527.16|524.96|527.38|525.18|527.16|524.96|0
1643740420000|2022-02-01 18:33:40|527.06|524.86|526.94|524.74|527.06|524.86|526.94|524.74|0
1643740430000|2022-02-01 18:33:50|526.72|524.52|526.72|524.52|526.72|524.52|526.72|524.52|0
1643740440000|2022-02-01 18:34:00|526.94|524.74|526.51|524.31|526.94|524.74|526.51|524.31|0
1643740450000|2022-02-01 18:34:10|526.72|524.52|527.05|524.85|527.16|524.96|526.72|524.52|0
1643740460000|2022-02-01 18:34:20|526.94|524.74|527.05|524.85|527.05|524.85|526.94|524.74|0
1643740470000|2022-02-01 18:34:30|528.03|525.83|529.12|526.92|529.12|526.92|528.03|525.83|0
1643740480000|2022-02-01 18:34:40|528.9|526.7|528.9|526.7|528.9|526.7|528.25|526.05|0
1643740490000|2022-02-01 18:34:50|528.46|526.26|528.46|526.26|528.68|526.48|528.46|526.26|0
1643740500000|2022-02-01 18:35:00|528.36|526.16|529.45|527.25|529.45|527.25|528.36|526.16|0
1643740510000|2022-02-01 18:35:10|529.33|527.13|531.95|529.75|531.95|529.75|529.33|527.13|0
1643740520000|2022-02-01 18:35:20|531.08|528.88|530.42|528.22|531.08|528.88|530.42|528.22|0
1643740530000|2022-02-01 18:35:30|530.64|528.44|531.51|529.31|531.51|529.31|530.64|528.44|0
1643740540000|2022-02-01 18:35:40|531.73|529.53|531.95|529.75|531.95|529.75|531.73|529.53|0
1643740550000|2022-02-01 18:35:50|532.17|529.97|532.17|529.97|532.17|529.97|532.17|529.97|0
1643740560000|2022-02-01 18:36:00|531.95|529.75|530.86|528.66|531.95|529.75|530.86|528.66|0
1643740570000|2022-02-01 18:36:10|530.64|528.44|530.64|528.44|530.64|528.44|530.42|528.22|0
1643740580000|2022-02-01 18:36:20|529.99|527.79|529.99|527.79|530.1|527.9|529.99|527.79|0
1643740590000|2022-02-01 18:36:30|530.21|528.01|529.88|527.68|530.21|528.01|529.77|527.57|0
1643740600000|2022-02-01 18:36:40|529.99|527.79|529.45|527.25|529.99|527.79|529.45|527.25|0
1643740610000|2022-02-01 18:36:50|529.55|527.35|529.55|527.35|529.88|527.68|529.55|527.35|0
1643740620000|2022-02-01 18:37:00|529.67|527.47|529.12|526.92|529.67|527.47|529.12|526.92|0
1643740630000|2022-02-01 18:37:10|529.55|527.35|529.33|527.13|529.55|527.35|529.12|526.92|0
1643740640000|2022-02-01 18:37:20|529.55|527.35|529.55|527.35|529.55|527.35|529.12|526.92|0
1643740650000|2022-02-01 18:37:30|529.12|526.92|529.12|526.92|529.33|527.13|529.12|526.92|0
1643740660000|2022-02-01 18:37:40|528.9|526.7|528.9|526.7|528.9|526.7|528.68|526.48|0
1643740670000|2022-02-01 18:37:50|528.68|526.48|528.9|526.7|528.9|526.7|528.68|526.48|0
1643740680000|2022-02-01 18:38:00|528.25|526.05|528.58|526.38|528.58|526.38|528.25|526.05|0
1643740690000|2022-02-01 18:38:10|528.25|526.05|527.59|525.39|528.25|526.05|527.59|525.39|0
1643740700000|2022-02-01 18:38:20|527.81|525.61|527.38|525.18|527.81|525.61|527.38|525.18|0
1643740710000|2022-02-01 18:38:30|527.27|525.07|527.16|524.96|527.27|525.07|527.16|524.96|0
1643740720000|2022-02-01 18:38:40|527.27|525.07|527.16|524.96|527.38|525.18|527.16|524.96|0
1643740730000|2022-02-01 18:38:50|527.27|525.07|527.38|525.18|527.38|525.18|527.16|524.96|0
1643740740000|2022-02-01 18:39:00|526.94|524.74|527.16|524.96|527.16|524.96|526.51|524.31|0
1643740750000|2022-02-01 18:39:10|526.94|524.74|527.16|524.96|527.16|524.96|526.94|524.74|0
1643740760000|2022-02-01 18:39:20|526.94|524.74|526.51|524.31|526.94|524.74|526.51|524.31|0
1643740770000|2022-02-01 18:39:30|526.07|523.87|526.51|524.31|526.51|524.31|526.07|523.87|0
1643740780000|2022-02-01 18:39:40|526.4|524.2|526.51|524.31|526.51|524.31|526.29|524.09|0
1643740790000|2022-02-01 18:39:50|526.72|524.52|526.72|524.52|526.72|524.52|526.72|524.52|0
1643740800000|2022-02-01 18:40:00|526.62|524.42|526.51|524.31|526.62|524.42|526.51|524.31|0
1643740810000|2022-02-01 18:40:10|526.72|524.52|526.51|524.31|526.72|524.52|526.29|524.09|0
1643740820000|2022-02-01 18:40:20|526.29|524.09|526.18|523.98|526.29|524.09|526.18|523.98|0
1643740830000|2022-02-01 18:40:30|525.64|523.44|525.64|523.44|525.64|523.44|524.99|522.79|0
1643740840000|2022-02-01 18:40:40|525.42|523.22|525.85|523.65|525.85|523.65|525.42|523.22|0
1643740850000|2022-02-01 18:40:50|525.42|523.22|525.42|523.22|525.64|523.44|525.42|523.22|0
1643740860000|2022-02-01 18:41:00|525.64|523.44|525.85|523.65|525.85|523.65|525.64|523.44|0
1643740880000|2022-02-01 18:41:20|526.51|524.31|526.29|524.09|526.51|524.31|526.18|523.98|0
1643740890000|2022-02-01 18:41:30|526.51|524.31|526.51|524.31|526.51|524.31|526.18|523.98|0
1643740900000|2022-02-01 18:41:40|526.29|524.09|524.99|522.79|526.29|524.09|524.99|522.79|0
1643740910000|2022-02-01 18:41:50|524.77|522.57|524.77|522.57|524.99|522.79|524.77|522.57|0
1643740920000|2022-02-01 18:42:00|524.99|522.79|525.42|523.22|525.42|523.22|524.77|522.57|0
1643740930000|2022-02-01 18:42:10|525.1|522.9|525.42|523.22|525.42|523.22|525.1|522.9|0
1643740940000|2022-02-01 18:42:20|525.64|523.44|525.42|523.22|525.64|523.44|525.42|523.22|0
1643740950000|2022-02-01 18:42:30|525.64|523.44|525.31|523.11|525.64|523.44|525.31|523.11|0
1643740960000|2022-02-01 18:42:40|525.42|523.22|525.42|523.22|525.64|523.44|525.42|523.22|0
1643740970000|2022-02-01 18:42:50|525.2|523|525.42|523.22|525.42|523.22|525.2|523|0
1643740980000|2022-02-01 18:43:00|525.64|523.44|525.64|523.44|525.75|523.55|525.64|523.44|0
1643740990000|2022-02-01 18:43:10|525.85|523.65|525.2|523|525.85|523.65|525.2|523|0
1643741000000|2022-02-01 18:43:20|524.98|522.78|525.2|523|525.2|523|524.98|522.78|0
1643741010000|2022-02-01 18:43:30|524.98|522.78|525.42|523.22|525.42|523.22|524.98|522.78|0
1643741020000|2022-02-01 18:43:40|525.2|523|525.2|523|525.2|523|525.2|523|0
1643741030000|2022-02-01 18:43:50|524.98|522.78|524.98|522.78|525.2|523|524.98|522.78|0
1643741040000|2022-02-01 18:44:00|524.12|521.92|523.9|521.7|524.12|521.92|523.9|521.7|0
1643741050000|2022-02-01 18:44:10|524.33|522.13|524.01|521.81|524.33|522.13|524.01|521.81|0
1643741060000|2022-02-01 18:44:20|524.12|521.92|524.12|521.92|524.12|521.92|523.9|521.7|0
1643741070000|2022-02-01 18:44:30|524.33|522.13|524.98|522.78|524.98|522.78|524.33|522.13|0
1643741080000|2022-02-01 18:44:40|524.77|522.57|525.2|523|525.2|523|524.77|522.57|0
1643741090000|2022-02-01 18:44:50|524.98|522.78|524.77|522.57|524.98|522.78|524.77|522.57|0
1643741100000|2022-02-01 18:45:00|524.55|522.35|524.55|522.35|524.98|522.78|524.55|522.35|0
1643741110000|2022-02-01 18:45:10|524.98|522.78|524.55|522.35|524.98|522.78|524.55|522.35|0
1643741120000|2022-02-01 18:45:20|524.77|522.57|524.33|522.13|524.77|522.57|524.33|522.13|0
1643741130000|2022-02-01 18:45:30|524.55|522.35|524.33|522.13|524.55|522.35|524.33|522.13|0
1643741140000|2022-02-01 18:45:40|523.9|521.7|523.68|521.48|523.9|521.7|523.68|521.48|0
1643741150000|2022-02-01 18:45:50|523.79|521.59|524.12|521.92|524.12|521.92|523.68|521.48|0
1643741160000|2022-02-01 18:46:00|524.33|522.13|524.12|521.92|524.33|522.13|524.12|521.92|0
1643741170000|2022-02-01 18:46:10|524.45|522.25|524.88|522.68|525.2|523|524.45|522.25|0
1643741180000|2022-02-01 18:46:20|524.12|521.92|523.9|521.7|524.33|522.13|523.9|521.7|0
1643741190000|2022-02-01 18:46:30|524.33|522.13|524.23|522.03|524.33|522.13|524.23|522.03|0
1643741200000|2022-02-01 18:46:40|524.45|522.25|524.33|522.13|524.77|522.57|524.33|522.13|0
1643741210000|2022-02-01 18:46:50|524.55|522.35|524.01|521.81|524.55|522.35|524.01|521.81|0
1643741220000|2022-02-01 18:47:00|523.9|521.7|523.47|521.27|523.9|521.7|523.47|521.27|0
1643741230000|2022-02-01 18:47:10|523.46|521.26|524.12|521.92|524.12|521.92|523.46|521.26|0
1643741240000|2022-02-01 18:47:20|523.9|521.7|523.9|521.7|523.9|521.7|523.9|521.7|0
1643741250000|2022-02-01 18:47:30|524.23|522.03|524.77|522.57|524.77|522.57|524.12|521.92|0
1643741260000|2022-02-01 18:47:40|524.66|522.46|524.66|522.46|524.77|522.57|524.66|522.46|0
1643741270000|2022-02-01 18:47:50|524.77|522.57|524.55|522.35|524.98|522.78|524.55|522.35|0
1643741280000|2022-02-01 18:48:00|524.33|522.13|524.12|521.92|524.33|522.13|524.12|521.92|0
1643741290000|2022-02-01 18:48:10|524.33|522.13|524.45|522.25|524.55|522.35|524.33|522.13|0
1643741300000|2022-02-01 18:48:20|524.33|522.13|524.33|522.13|524.55|522.35|524.33|522.13|0
1643741310000|2022-02-01 18:48:30|524.12|521.92|524.12|521.92|524.12|521.92|523.9|521.7|0
1643741320000|2022-02-01 18:48:40|524.45|522.25|524.88|522.68|524.88|522.68|524.45|522.25|0
1643741330000|2022-02-01 18:48:50|524.66|522.46|524.55|522.35|524.66|522.46|524.55|522.35|0
1643741340000|2022-02-01 18:49:00|524.66|522.46|524.33|522.13|524.66|522.46|524.33|522.13|0
1643741350000|2022-02-01 18:49:10|524.12|521.92|524.55|522.35|524.55|522.35|524.12|521.92|0
1643741360000|2022-02-01 18:49:20|524.33|522.13|524.55|522.35|524.55|522.35|524.33|522.13|0
1643741370000|2022-02-01 18:49:30|524.33|522.13|524.98|522.78|524.98|522.78|524.33|522.13|0
1643741380000|2022-02-01 18:49:40|526.07|523.87|525.42|523.22|526.07|523.87|525.2|523|0
1643741390000|2022-02-01 18:49:50|525.2|523|524.77|522.57|525.42|523.22|524.77|522.57|0
1643741400000|2022-02-01 18:50:00|524.55|522.35|524.98|522.78|524.98|522.78|524.55|522.35|0
1643741410000|2022-02-01 18:50:10|525.2|523|524.55|522.35|525.2|523|524.55|522.35|0
1643741420000|2022-02-01 18:50:20|524.77|522.57|525.2|523|525.2|523|524.77|522.57|0
1643741430000|2022-02-01 18:50:30|524.98|522.78|524.98|522.78|525.42|523.22|524.98|522.78|0
1643741440000|2022-02-01 18:50:40|525.42|523.22|525.85|523.65|526.07|523.87|525.42|523.22|0
1643741450000|2022-02-01 18:50:50|525.63|523.43|525.85|523.65|525.85|523.65|525.63|523.43|0
1643741460000|2022-02-01 18:51:00|525.63|523.43|525.2|523|525.63|523.43|525.2|523|0
1643741470000|2022-02-01 18:51:10|524.98|522.78|525.42|523.22|525.42|523.22|524.98|522.78|0
1643741480000|2022-02-01 18:51:20|525.2|523|527.16|524.96|527.16|524.96|525.2|523|0
1643741490000|2022-02-01 18:51:30|526.5|524.3|526.5|524.3|526.5|524.3|526.5|524.3|0
1643741500000|2022-02-01 18:51:40|525.85|523.65|525.85|523.65|526.07|523.87|525.85|523.65|0
1643741510000|2022-02-01 18:51:50|526.07|523.87|525.63|523.43|526.07|523.87|525.63|523.43|0
1643741520000|2022-02-01 18:52:00|526.29|524.09|525.85|523.65|526.29|524.09|525.85|523.65|0
1643741530000|2022-02-01 18:52:10|525.42|523.22|525.53|523.33|525.53|523.33|525.42|523.22|0
1643741540000|2022-02-01 18:52:20|526.29|524.09|525.85|523.65|526.29|524.09|525.85|523.65|0
1643741550000|2022-02-01 18:52:30|526.18|523.98|525.85|523.65|526.18|523.98|525.85|523.65|0
1643741560000|2022-02-01 18:52:40|525.96|523.76|525.96|523.76|526.07|523.87|525.96|523.76|0
1643741570000|2022-02-01 18:52:50|526.07|523.87|526.29|524.09|526.62|524.42|526.07|523.87|0
1643741580000|2022-02-01 18:53:00|526.4|524.2|525.85|523.65|526.4|524.2|525.85|523.65|0
1643741590000|2022-02-01 18:53:10|526.18|523.98|525.63|523.43|526.18|523.98|525.63|523.43|0
1643741600000|2022-02-01 18:53:20|525.75|523.55|525.42|523.22|525.75|523.55|525.42|523.22|0
1643741610000|2022-02-01 18:53:30|525.63|523.43|525.63|523.43|525.63|523.43|525.63|523.43|0
1643741620000|2022-02-01 18:53:40|525.2|523|524.11|521.91|525.2|523|524.11|521.91|0
1643741630000|2022-02-01 18:53:50|524.33|522.13|524.55|522.35|524.77|522.57|524.33|522.13|0
1643741640000|2022-02-01 18:54:00|524.98|522.78|524.98|522.78|524.98|522.78|524.88|522.68|0
1643741650000|2022-02-01 18:54:10|524.01|521.81|524.33|522.13|524.33|522.13|524.01|521.81|0
1643741660000|2022-02-01 18:54:20|524.44|522.24|524.33|522.13|524.44|522.24|524.33|522.13|0
1643741670000|2022-02-01 18:54:30|524.55|522.35|524.66|522.46|524.98|522.78|524.55|522.35|0
1643741680000|2022-02-01 18:54:40|524.88|522.68|525.2|523|525.2|523|524.88|522.68|0
1643741690000|2022-02-01 18:54:50|525.1|522.9|525.1|522.9|525.1|522.9|525.1|522.9|0
1643741700000|2022-02-01 18:55:00|525.42|523.22|525.85|523.65|526.07|523.87|525.42|523.22|0
1643741710000|2022-02-01 18:55:10|526.29|524.09|526.07|523.87|526.29|524.09|526.07|523.87|0
1643741720000|2022-02-01 18:55:20|525.85|523.65|526.07|523.87|526.29|524.09|525.85|523.65|0
1643741730000|2022-02-01 18:55:30|526.5|524.3|527.27|525.07|527.81|525.61|526.5|524.3|0
1643741740000|2022-02-01 18:55:40|527.37|525.17|527.59|525.39|527.59|525.39|527.37|525.17|0
1643741750000|2022-02-01 18:55:50|527.15|524.95|527.37|525.17|527.37|525.17|527.15|524.95|0
1643741760000|2022-02-01 18:56:00|527.15|524.95|527.37|525.17|527.37|525.17|527.15|524.95|0
1643741770000|2022-02-01 18:56:10|527.15|524.95|527.37|525.17|527.37|525.17|527.05|524.85|0
1643741780000|2022-02-01 18:56:20|527.48|525.28|528.02|525.82|528.02|525.82|527.37|525.17|0
1643741790000|2022-02-01 18:56:30|528.24|526.04|527.81|525.61|528.24|526.04|527.81|525.61|0
1643741800000|2022-02-01 18:56:40|528.24|526.04|528.24|526.04|528.24|526.04|528.24|526.04|0
1643741810000|2022-02-01 18:56:50|528.57|526.37|528.89|526.69|528.89|526.69|528.57|526.37|0
1643741820000|2022-02-01 18:57:00|529.33|527.13|529.98|527.78|529.98|527.78|529.33|527.13|0
1643741830000|2022-02-01 18:57:10|529.77|527.57|529.77|527.57|529.98|527.78|529.77|527.57|0
1643741840000|2022-02-01 18:57:20|529.55|527.35|528.68|526.48|529.55|527.35|528.68|526.48|0
1643741850000|2022-02-01 18:57:30|528.46|526.26|528.46|526.26|528.68|526.48|528.46|526.26|0
1643741860000|2022-02-01 18:57:40|528.68|526.48|528.46|526.26|528.68|526.48|528.46|526.26|0
1643741870000|2022-02-01 18:57:50|528.02|525.82|528.35|526.15|528.46|526.26|528.02|525.82|0
1643741880000|2022-02-01 18:58:00|528.46|526.26|528.24|526.04|528.46|526.26|528.24|526.04|0
1643741890000|2022-02-01 18:58:10|527.81|525.61|527.59|525.39|528.14|525.94|527.59|525.39|0
1643741900000|2022-02-01 18:58:20|527.81|525.61|527.59|525.39|527.81|525.61|527.59|525.39|0
1643741910000|2022-02-01 18:58:30|527.48|525.28|527.05|524.85|527.48|525.28|527.05|524.85|0
1643741920000|2022-02-01 18:58:40|527.15|524.95|527.37|525.17|527.37|525.17|527.15|524.95|0
1643741930000|2022-02-01 18:58:50|527.81|525.61|527.37|525.17|527.81|525.61|527.37|525.17|0
1643741940000|2022-02-01 18:59:00|527.15|524.95|526.28|524.08|527.15|524.95|526.28|524.08|0
1643741950000|2022-02-01 18:59:10|525.85|523.65|526.28|524.08|526.28|524.08|525.85|523.65|0
1643741960000|2022-02-01 18:59:20|526.07|523.87|526.18|523.98|526.28|524.08|526.07|523.87|0
1643741970000|2022-02-01 18:59:30|526.5|524.3|526.5|524.3|526.72|524.52|526.4|524.2|0
1643741980000|2022-02-01 18:59:40|526.4|524.2|526.28|524.08|526.4|524.2|526.07|523.87|0
1643741990000|2022-02-01 18:59:50|525.96|523.76|525.42|523.22|526.07|523.87|525.42|523.22|0
1643742000000|2022-02-01 19:00:00|525.63|523.43|525.85|523.65|525.85|523.65|525.63|523.43|0
1643742010000|2022-02-01 19:00:10|526.28|524.08|526.5|524.3|527.15|524.95|526.28|524.08|0
1643742020000|2022-02-01 19:00:20|526.28|524.08|526.4|524.2|526.72|524.52|526.28|524.08|0
1643742030000|2022-02-01 19:00:30|525.75|523.55|525.63|523.43|526.28|524.08|525.63|523.43|0
1643742040000|2022-02-01 19:00:40|525.2|523|525.2|523|525.2|523|525.2|523|0
1643742050000|2022-02-01 19:00:50|525.42|523.22|524.98|522.78|525.42|523.22|524.98|522.78|0
1643742060000|2022-02-01 19:01:00|524.76|522.56|523.68|521.48|524.76|522.56|523.68|521.48|0
1643742070000|2022-02-01 19:01:10|523.25|521.05|523.14|520.94|523.25|521.05|523.14|520.94|0
1643742080000|2022-02-01 19:01:20|523.03|520.83|523.14|520.94|523.46|521.26|523.03|520.83|0
1643742090000|2022-02-01 19:01:30|523.03|520.83|523.24|521.04|523.24|521.04|523.03|520.83|0
1643742100000|2022-02-01 19:01:40|523.14|520.94|523.24|521.04|523.24|521.04|523.14|520.94|0
1643742110000|2022-02-01 19:01:50|523.46|521.26|523.68|521.48|523.68|521.48|523.46|521.26|0
1643742120000|2022-02-01 19:02:00|523.46|521.26|523.03|520.83|523.46|521.26|523.03|520.83|0
1643742130000|2022-02-01 19:02:10|523.24|521.04|523.03|520.83|523.24|521.04|523.03|520.83|0
1643742150000|2022-02-01 19:02:30|523.24|521.04|523.68|521.48|523.9|521.7|523.24|521.04|0
1643742160000|2022-02-01 19:02:40|523.9|521.7|523.46|521.26|523.9|521.7|523.46|521.26|0
1643742170000|2022-02-01 19:02:50|523.68|521.48|523.24|521.04|523.68|521.48|523.24|521.04|0
1643742180000|2022-02-01 19:03:00|523.46|521.26|523.68|521.48|523.9|521.7|523.46|521.26|0
1643742190000|2022-02-01 19:03:10|523.9|521.7|523.79|521.59|523.9|521.7|523.79|521.59|0
1643742200000|2022-02-01 19:03:20|524.11|521.91|524.01|521.81|524.11|521.91|524.01|521.81|0
1643742210000|2022-02-01 19:03:30|524.11|521.91|523.9|521.7|524.11|521.91|523.9|521.7|0
1643742220000|2022-02-01 19:03:40|524.11|521.91|524.11|521.91|524.11|521.91|523.9|521.7|0
1643742230000|2022-02-01 19:03:50|524.22|522.02|524.98|522.78|524.98|522.78|524.11|521.91|0
1643742240000|2022-02-01 19:04:00|524.55|522.35|524.44|522.24|524.66|522.46|524.44|522.24|0
1643742250000|2022-02-01 19:04:10|524.33|522.13|524.55|522.35|524.55|522.35|524.11|521.91|0
1643742260000|2022-02-01 19:04:20|524.33|522.13|524.33|522.13|524.33|522.13|524.11|521.91|0
1643742270000|2022-02-01 19:04:30|524.55|522.35|524.55|522.35|524.55|522.35|524.55|522.35|0
1643742280000|2022-02-01 19:04:40|524.33|522.13|524.76|522.56|524.76|522.56|524.33|522.13|0
1643742290000|2022-02-01 19:04:50|524.55|522.35|524.98|522.78|524.98|522.78|524.55|522.35|0
1643742300000|2022-02-01 19:05:00|525.2|523|525.63|523.43|525.85|523.65|525.2|523|0
1643742310000|2022-02-01 19:05:10|525.85|523.65|526.28|524.08|526.28|524.08|525.85|523.65|0
1643742320000|2022-02-01 19:05:20|526.07|523.87|525.85|523.65|526.07|523.87|525.85|523.65|0
1643742330000|2022-02-01 19:05:30|525.63|523.43|524.98|522.78|525.63|523.43|524.76|522.56|0
1643742340000|2022-02-01 19:05:40|524.76|522.56|525.2|523|525.2|523|524.76|522.56|0
1643742350000|2022-02-01 19:05:50|524.98|522.78|524.98|522.78|524.98|522.78|524.76|522.56|0
1643742360000|2022-02-01 19:06:00|524.76|522.56|524.44|522.24|524.76|522.56|524.33|522.13|0
1643742370000|2022-02-01 19:06:10|524.33|522.13|524.55|522.35|524.55|522.35|524.33|522.13|0
1643742380000|2022-02-01 19:06:20|524.66|522.46|524.55|522.35|524.66|522.46|524.33|522.13|0
1643742390000|2022-02-01 19:06:30|524.33|522.13|525.31|523.11|525.31|523.11|524.33|522.13|0
1643742400000|2022-02-01 19:06:40|525.85|523.65|525.85|523.65|525.96|523.76|525.63|523.43|0
1643742410000|2022-02-01 19:06:50|525.74|523.54|525.63|523.43|525.74|523.54|525.2|523|0
1643742420000|2022-02-01 19:07:00|525.85|523.65|526.07|523.87|526.07|523.87|525.85|523.65|0
1643742430000|2022-02-01 19:07:10|525.85|523.65|525.63|523.43|525.85|523.65|525.63|523.43|0
1643742440000|2022-02-01 19:07:20|525.53|523.33|525.31|523.11|525.53|523.33|524.76|522.56|0
1643742450000|2022-02-01 19:07:30|525.41|523.21|525.63|523.43|525.63|523.43|525.2|523|0
1643742460000|2022-02-01 19:07:40|525.53|523.33|525.85|523.65|525.85|523.65|525.53|523.33|0
1643742470000|2022-02-01 19:07:50|525.74|523.54|525.63|523.43|525.85|523.65|525.63|523.43|0
1643742480000|2022-02-01 19:08:00|525.85|523.65|525.85|523.65|526.07|523.87|525.85|523.65|0
1643742490000|2022-02-01 19:08:10|525.63|523.43|525.41|523.21|525.63|523.43|525.2|523|0
1643742500000|2022-02-01 19:08:20|525.53|523.33|525.41|523.21|525.85|523.65|525.41|523.21|0
1643742510000|2022-02-01 19:08:30|525.63|523.43|525.41|523.21|525.63|523.43|525.41|523.21|0
1643742520000|2022-02-01 19:08:40|525.63|523.43|525.63|523.43|525.63|523.43|525.41|523.21|0
1643742530000|2022-02-01 19:08:50|525.41|523.21|525.31|523.11|525.41|523.21|525.2|523|0
1643742540000|2022-02-01 19:09:00|524.98|522.78|524.66|522.46|525.09|522.89|524.66|522.46|0
1643742550000|2022-02-01 19:09:10|524.76|522.56|524.33|522.13|524.76|522.56|524.33|522.13|0
1643742560000|2022-02-01 19:09:20|524.22|522.02|524.87|522.67|524.87|522.67|524.22|522.02|0
1643742570000|2022-02-01 19:09:30|524.76|522.56|524.54|522.34|524.98|522.78|524.54|522.34|0
1643742580000|2022-02-01 19:09:40|524.98|522.78|524.87|522.67|524.98|522.78|524.76|522.56|0
1643742590000|2022-02-01 19:09:50|524.98|522.78|524.66|522.46|524.98|522.78|524.66|522.46|0
1643742600000|2022-02-01 19:10:00|524.54|522.34|524.54|522.34|524.76|522.56|524.33|522.13|0
1643742610000|2022-02-01 19:10:10|524.44|522.24|524.22|522.02|524.44|522.24|524.22|522.02|0
1643742620000|2022-02-01 19:10:20|524.33|522.13|524.33|522.13|524.54|522.34|524.33|522.13|0
1643742630000|2022-02-01 19:10:30|524.44|522.24|524.44|522.24|524.54|522.34|524.33|522.13|0
1643742640000|2022-02-01 19:10:40|524.54|522.34|524.66|522.46|524.76|522.56|524.54|522.34|0
1643742650000|2022-02-01 19:10:50|524.76|522.56|525.2|523|525.53|523.33|524.76|522.56|0
1643742660000|2022-02-01 19:11:00|524.98|522.78|524.22|522.02|524.98|522.78|524.22|522.02|0
1643742670000|2022-02-01 19:11:10|524.33|522.13|523.03|520.83|524.33|522.13|523.03|520.83|0
1643742680000|2022-02-01 19:11:20|523.24|521.04|522.59|520.39|523.24|521.04|522.59|520.39|0
1643742700000|2022-02-01 19:11:40|522.38|520.18|522.16|519.96|522.38|520.18|521.94|519.74|0
1643742710000|2022-02-01 19:11:50|521.94|519.74|522.81|520.61|522.81|520.61|521.94|519.74|0
1643742720000|2022-02-01 19:12:00|523.03|520.83|523.03|520.83|523.03|520.83|523.03|520.83|0
1643742730000|2022-02-01 19:12:10|523.14|520.94|523.03|520.83|523.24|521.04|523.03|520.83|0
1643742740000|2022-02-01 19:12:20|523.24|521.04|524.11|521.91|524.33|522.13|523.24|521.04|0
1643742750000|2022-02-01 19:12:30|524.33|522.13|525.96|523.76|525.96|523.76|524.33|522.13|0
1643742760000|2022-02-01 19:12:40|526.5|524.3|526.28|524.08|526.5|524.3|526.28|524.08|0
1643742770000|2022-02-01 19:12:50|526.93|524.73|527.92|525.72|528.02|525.82|526.93|524.73|0
1643742780000|2022-02-01 19:13:00|527.8|525.6|527.15|524.95|527.8|525.6|527.15|524.95|0
1643742790000|2022-02-01 19:13:10|526.93|524.73|526.93|524.73|527.37|525.17|526.93|524.73|0
1643742800000|2022-02-01 19:13:20|526.72|524.52|527.15|524.95|527.15|524.95|526.72|524.52|0
1643742810000|2022-02-01 19:13:30|528.02|525.82|528.67|526.47|529.54|527.34|528.02|525.82|0
1643742820000|2022-02-01 19:13:40|529.11|526.91|529.11|526.91|529.76|527.56|529.11|526.91|0
1643742830000|2022-02-01 19:13:50|529.54|527.34|529.22|527.02|529.54|527.34|529.11|526.91|0
1643742840000|2022-02-01 19:14:00|529.11|526.91|528.46|526.26|529.11|526.91|528.46|526.26|0
1643742850000|2022-02-01 19:14:10|528.67|526.47|529.22|527.02|529.33|527.13|528.67|526.47|0
1643742860000|2022-02-01 19:14:20|529.11|526.91|528.89|526.69|529.11|526.91|528.89|526.69|0
1643742870000|2022-02-01 19:14:30|528.46|526.26|528.02|525.82|528.67|526.47|528.02|525.82|0
1643742880000|2022-02-01 19:14:40|527.92|525.72|527.59|525.39|527.92|525.72|527.37|525.17|0
1643742890000|2022-02-01 19:14:50|527.8|525.6|527.15|524.95|527.8|525.6|527.15|524.95|0
1643742900000|2022-02-01 19:15:00|526.72|524.52|525.19|522.99|526.72|524.52|525.19|522.99|0
1643742910000|2022-02-01 19:15:10|525.85|523.65|524.98|522.78|525.85|523.65|524.98|522.78|0
1643742920000|2022-02-01 19:15:20|524.87|522.67|525.41|523.21|525.41|523.21|524.87|522.67|0
1643742930000|2022-02-01 19:15:30|526.06|523.86|525.74|523.54|526.06|523.86|525.74|523.54|0
1643742940000|2022-02-01 19:15:40|525.41|523.21|525.41|523.21|525.41|523.21|525.19|522.99|0
1643742950000|2022-02-01 19:15:50|525.19|522.99|525.09|522.89|525.19|522.99|524.98|522.78|0
1643742960000|2022-02-01 19:16:00|524.98|522.78|525.41|523.21|525.41|523.21|524.98|522.78|0
1643742970000|2022-02-01 19:16:10|525.19|522.99|526.06|523.86|526.06|523.86|525.19|522.99|0
1643742980000|2022-02-01 19:16:20|525.85|523.65|525.63|523.43|525.85|523.65|525.63|523.43|0
1643742990000|2022-02-01 19:16:30|525.41|523.21|525.63|523.43|525.63|523.43|525.41|523.21|0
1643743000000|2022-02-01 19:16:40|525.41|523.21|525.85|523.65|525.85|523.65|525.41|523.21|0
1643743010000|2022-02-01 19:16:50|526.06|523.86|526.5|524.3|526.72|524.52|526.06|523.86|0
1643743020000|2022-02-01 19:17:00|526.61|524.41|526.5|524.3|526.61|524.41|526.18|523.98|0
1643743030000|2022-02-01 19:17:10|526.72|524.52|527.37|525.17|528.02|525.82|526.72|524.52|0
1643743040000|2022-02-01 19:17:20|527.92|525.72|527.15|524.95|527.92|525.72|527.15|524.95|0
1643743050000|2022-02-01 19:17:30|527.05|524.85|527.48|525.28|527.48|525.28|527.05|524.85|0
1643743060000|2022-02-01 19:17:40|527.37|525.17|527.58|525.38|527.58|525.38|527.37|525.17|0
1643743070000|2022-02-01 19:17:50|528.67|526.47|528.02|525.82|528.67|526.47|528.02|525.82|0
1643743080000|2022-02-01 19:18:00|528.24|526.04|527.58|525.38|528.24|526.04|527.58|525.38|0
1643743090000|2022-02-01 19:18:10|527.48|525.28|527.37|525.17|527.48|525.28|527.37|525.17|0
1643743100000|2022-02-01 19:18:20|527.15|524.95|526.93|524.73|527.37|525.17|526.93|524.73|0
1643743110000|2022-02-01 19:18:30|527.15|524.95|527.15|524.95|527.15|524.95|526.93|524.73|0
1643743120000|2022-02-01 19:18:40|527.37|525.17|527.37|525.17|527.37|525.17|527.26|525.06|0
1643743130000|2022-02-01 19:18:50|527.15|524.95|527.37|525.17|527.37|525.17|527.15|524.95|0
1643743140000|2022-02-01 19:19:00|526.71|524.51|527.15|524.95|527.26|525.06|526.71|524.51|0
1643743150000|2022-02-01 19:19:10|526.93|524.73|527.15|524.95|527.15|524.95|526.93|524.73|0
1643743160000|2022-02-01 19:19:20|527.26|525.06|526.93|524.73|527.26|525.06|526.93|524.73|0
1643743180000|2022-02-01 19:19:40|527.15|524.95|527.15|524.95|527.37|525.17|527.15|524.95|0
1643743190000|2022-02-01 19:19:50|527.26|525.06|528.24|526.04|528.24|526.04|527.26|525.06|0
1643743200000|2022-02-01 19:20:00|528.02|525.82|529.44|527.24|529.44|527.24|528.02|525.82|0
1643743210000|2022-02-01 19:20:10|529.54|527.34|529.76|527.56|529.76|527.56|529.54|527.34|0
1643743220000|2022-02-01 19:20:20|531.5|529.3|532.38|530.18|532.38|530.18|531.5|529.3|0
1643743230000|2022-02-01 19:20:30|533.03|530.83|533.03|530.83|533.03|530.83|532.38|530.18|0
1643743240000|2022-02-01 19:20:40|533.25|531.05|531.5|529.3|533.25|531.05|531.5|529.3|0
1643743250000|2022-02-01 19:20:50|531.94|529.74|531.84|529.64|532.16|529.96|531.72|529.52|0
1643743260000|2022-02-01 19:21:00|531.72|529.52|532.16|529.96|532.16|529.96|531.72|529.52|0
1643743270000|2022-02-01 19:21:10|532.59|530.39|532.38|530.18|532.59|530.39|532.38|530.18|0
1643743280000|2022-02-01 19:21:20|533.25|531.05|533.03|530.83|533.25|531.05|533.03|530.83|0
1643743290000|2022-02-01 19:21:30|532.81|530.61|533.03|530.83|533.25|531.05|532.81|530.61|0
1643743300000|2022-02-01 19:21:40|533.25|531.05|532.59|530.39|533.25|531.05|532.59|530.39|0
1643743310000|2022-02-01 19:21:50|532.81|530.61|533.03|530.83|533.03|530.83|532.81|530.61|0
1643743320000|2022-02-01 19:22:00|532.81|530.61|532.16|529.96|532.81|530.61|532.16|529.96|0
1643743330000|2022-02-01 19:22:10|531.5|529.3|531.72|529.52|531.72|529.52|531.5|529.3|0
1643743340000|2022-02-01 19:22:20|531.29|529.09|531.29|529.09|531.29|529.09|530.85|528.65|0
1643743350000|2022-02-01 19:22:30|531.5|529.3|531.07|528.87|531.5|529.3|531.07|528.87|0
1643743360000|2022-02-01 19:22:40|530.85|528.65|530.85|528.65|531.29|529.09|530.85|528.65|0
1643743370000|2022-02-01 19:22:50|530.63|528.43|531.07|528.87|531.07|528.87|530.63|528.43|0
1643743380000|2022-02-01 19:23:00|531.5|529.3|531.94|529.74|531.94|529.74|531.5|529.3|0
1643743390000|2022-02-01 19:23:10|531.5|529.3|531.72|529.52|531.94|529.74|531.5|529.3|0
1643743400000|2022-02-01 19:23:20|531.94|529.74|531.18|528.98|531.94|529.74|531.18|528.98|0
1643743410000|2022-02-01 19:23:30|531.29|529.09|530.41|528.21|531.29|529.09|530.41|528.21|0
1643743420000|2022-02-01 19:23:40|530.85|528.65|530.85|528.65|531.07|528.87|530.85|528.65|0
1643743430000|2022-02-01 19:23:50|531.07|528.87|530.85|528.65|531.07|528.87|530.85|528.65|0
1643743440000|2022-02-01 19:24:00|530.63|528.43|529.54|527.34|530.63|528.43|529.54|527.34|0
1643743450000|2022-02-01 19:24:10|529.76|527.56|529.32|527.12|529.76|527.56|529.32|527.12|0
1643743460000|2022-02-01 19:24:20|529.76|527.56|529.22|527.02|530.2|528|529.22|527.02|0
1643743470000|2022-02-01 19:24:30|529.54|527.34|530.2|528|530.2|528|529.32|527.12|0
1643743480000|2022-02-01 19:24:40|529.98|527.78|529.76|527.56|529.98|527.78|529.76|527.56|0
1643743490000|2022-02-01 19:24:50|529.66|527.46|529.66|527.46|529.76|527.56|529.54|527.34|0
1643743500000|2022-02-01 19:25:00|529.76|527.56|530.2|528|530.2|528|529.76|527.56|0
1643743510000|2022-02-01 19:25:10|529.98|527.78|529.54|527.34|530.2|528|528.89|526.69|0
1643743520000|2022-02-01 19:25:20|529.44|527.24|530.2|528|530.2|528|529.44|527.24|0
1643743530000|2022-02-01 19:25:30|530.09|527.89|531.72|529.52|531.72|529.52|530.09|527.89|0
1643743540000|2022-02-01 19:25:40|531.5|529.3|531.29|529.09|532.05|529.85|531.29|529.09|0
1643743550000|2022-02-01 19:25:50|531.4|529.2|530.96|528.76|531.4|529.2|530.96|528.76|0
1643743560000|2022-02-01 19:26:00|530.63|528.43|530.63|528.43|530.63|528.43|530.41|528.21|0
1643743570000|2022-02-01 19:26:10|530.74|528.54|531.72|529.52|531.72|529.52|530.74|528.54|0
1643743580000|2022-02-01 19:26:20|531.62|529.42|531.28|529.08|531.62|529.42|531.07|528.87|0
1643743590000|2022-02-01 19:26:30|530.85|528.65|530.31|528.11|530.85|528.65|530.31|528.11|0
1643743600000|2022-02-01 19:26:40|530.41|528.21|529.54|527.34|530.41|528.21|529.54|527.34|0
1643743610000|2022-02-01 19:26:50|529.76|527.56|530.41|528.21|530.41|528.21|529.76|527.56|0
1643743620000|2022-02-01 19:27:00|530.19|527.99|530.19|527.99|530.19|527.99|530.19|527.99|0
1643743630000|2022-02-01 19:27:10|529.87|527.67|529.32|527.12|529.87|527.67|529.32|527.12|0
1643743640000|2022-02-01 19:27:20|529.54|527.34|529.54|527.34|529.54|527.34|529.44|527.24|0
1643743650000|2022-02-01 19:27:30|529.65|527.45|530.19|527.99|530.19|527.99|529.65|527.45|0
1643743660000|2022-02-01 19:27:40|529.76|527.56|529.76|527.56|530.09|527.89|529.76|527.56|0
1643743670000|2022-02-01 19:27:50|529.98|527.78|529.54|527.34|529.98|527.78|529.54|527.34|0
1643743680000|2022-02-01 19:28:00|529.87|527.67|529.76|527.56|529.87|527.67|529.54|527.34|0
1643743690000|2022-02-01 19:28:10|529.54|527.34|530.19|527.99|530.19|527.99|529.54|527.34|0
1643743700000|2022-02-01 19:28:20|530.41|528.21|529.87|527.67|530.41|528.21|529.87|527.67|0
1643743710000|2022-02-01 19:28:30|529.98|527.78|529.98|527.78|530.31|528.11|529.98|527.78|0
1643743720000|2022-02-01 19:28:40|530.19|527.99|529.98|527.78|530.19|527.99|529.54|527.34|0
1643743730000|2022-02-01 19:28:50|529.76|527.56|529.98|527.78|529.98|527.78|529.76|527.56|0
1643743740000|2022-02-01 19:29:00|529.76|527.56|529.11|526.91|529.76|527.56|529.11|526.91|0
1643743750000|2022-02-01 19:29:10|528.45|526.25|528.67|526.47|528.67|526.47|528.45|526.25|0
1643743760000|2022-02-01 19:29:20|528.45|526.25|528.23|526.03|528.45|526.25|527.8|525.6|0
1643743770000|2022-02-01 19:29:30|528.45|526.25|528.02|525.82|528.45|526.25|528.02|525.82|0
1643743780000|2022-02-01 19:29:40|528.23|526.03|527.8|525.6|528.23|526.03|527.8|525.6|0
1643743790000|2022-02-01 19:29:50|528.02|525.82|528.13|525.93|528.35|526.15|528.02|525.82|0
1643743800000|2022-02-01 19:30:00|528.02|525.82|526.28|524.08|528.02|525.82|526.28|524.08|0
1643743810000|2022-02-01 19:30:10|526.39|524.19|526.28|524.08|526.71|524.51|526.28|524.08|0
1643743820000|2022-02-01 19:30:20|526.93|524.73|526.06|523.86|526.93|524.73|526.06|523.86|0
1643743830000|2022-02-01 19:30:30|526.28|524.08|526.49|524.29|526.49|524.29|526.28|524.08|0
1643743840000|2022-02-01 19:30:40|526.71|524.51|526.83|524.63|526.83|524.63|526.71|524.51|0
1643743850000|2022-02-01 19:30:50|526.71|524.51|527.58|525.38|527.58|525.38|526.61|524.41|0
1643743860000|2022-02-01 19:31:00|527.48|525.28|527.36|525.16|527.48|525.28|527.36|525.16|0
1643743870000|2022-02-01 19:31:10|527.8|525.6|527.58|525.38|527.8|525.6|527.58|525.38|0
1643743880000|2022-02-01 19:31:20|527.15|524.95|527.36|525.16|527.48|525.28|527.15|524.95|0
1643743890000|2022-02-01 19:31:30|527.15|524.95|526.39|524.19|527.15|524.95|526.28|524.08|0
1643743900000|2022-02-01 19:31:40|526.28|524.08|526.06|523.86|526.28|524.08|525.19|522.99|0
1643743910000|2022-02-01 19:31:50|525.84|523.64|526.06|523.86|526.06|523.86|525.84|523.64|0
1643743920000|2022-02-01 19:32:00|526.93|524.73|526.49|524.29|526.93|524.73|526.49|524.29|0
1643743930000|2022-02-01 19:32:10|526.71|524.51|526.49|524.29|526.71|524.51|526.49|524.29|0
1643743940000|2022-02-01 19:32:20|526.71|524.51|526.93|524.73|527.15|524.95|526.71|524.51|0
1643743950000|2022-02-01 19:32:30|526.71|524.51|527.36|525.16|527.36|525.16|526.71|524.51|0
1643743960000|2022-02-01 19:32:40|527.15|524.95|526.71|524.51|527.15|524.95|526.71|524.51|0
1643743970000|2022-02-01 19:32:50|526.49|524.29|526.93|524.73|527.04|524.84|526.49|524.29|0
1643743980000|2022-02-01 19:33:00|527.15|524.95|527.15|524.95|527.15|524.95|526.93|524.73|0
1643743990000|2022-02-01 19:33:10|526.93|524.73|526.93|524.73|526.93|524.73|526.71|524.51|0
1643744000000|2022-02-01 19:33:20|527.15|524.95|526.49|524.29|527.15|524.95|526.28|524.08|0
1643744010000|2022-02-01 19:33:30|526.71|524.51|526.93|524.73|526.93|524.73|526.71|524.51|0
1643744020000|2022-02-01 19:33:40|526.49|524.29|526.06|523.86|526.49|524.29|526.06|523.86|0
1643744030000|2022-02-01 19:33:50|525.84|523.64|526.06|523.86|526.28|524.08|525.84|523.64|0
1643744040000|2022-02-01 19:34:00|526.28|524.08|526.71|524.51|526.71|524.51|526.28|524.08|0
1643744050000|2022-02-01 19:34:10|526.61|524.41|526.49|524.29|526.71|524.51|526.49|524.29|0
1643744060000|2022-02-01 19:34:20|526.71|524.51|525.84|523.64|526.71|524.51|525.84|523.64|0
1643744070000|2022-02-01 19:34:30|526.06|523.86|526.17|523.97|526.17|523.97|526.06|523.86|0
1643744080000|2022-02-01 19:34:40|526.06|523.86|526.06|523.86|526.28|524.08|526.06|523.86|0
1643744090000|2022-02-01 19:34:50|526.17|523.97|526.28|524.08|526.28|524.08|525.62|523.42|0
1643744100000|2022-02-01 19:35:00|525.84|523.64|525.95|523.75|526.06|523.86|525.84|523.64|0
1643744110000|2022-02-01 19:35:10|525.84|523.64|526.28|524.08|526.28|524.08|525.84|523.64|0
1643744120000|2022-02-01 19:35:20|526.17|523.97|526.06|523.86|526.17|523.97|525.95|523.75|0
1643744130000|2022-02-01 19:35:30|525.62|523.42|525.52|523.32|525.62|523.42|525.19|522.99|0
1643744140000|2022-02-01 19:35:40|525.62|523.42|525.84|523.64|525.84|523.64|525.62|523.42|0
1643744150000|2022-02-01 19:35:50|526.28|524.08|527.36|525.16|527.36|525.16|526.28|524.08|0
1643744160000|2022-02-01 19:36:00|528.02|525.82|530.41|528.21|530.63|528.43|528.02|525.82|0
1643744170000|2022-02-01 19:36:10|529.1|526.9|528.89|526.69|529.1|526.9|528.67|526.47|0
1643744180000|2022-02-01 19:36:20|528.67|526.47|528.23|526.03|528.67|526.47|527.8|525.6|0
1643744190000|2022-02-01 19:36:30|528.67|526.47|528.67|526.47|528.89|526.69|528.67|526.47|0
1643744200000|2022-02-01 19:36:40|528.45|526.25|528.02|525.82|528.45|526.25|527.8|525.6|0
1643744210000|2022-02-01 19:36:50|527.91|525.71|527.36|525.16|527.91|525.71|527.36|525.16|0
1643744220000|2022-02-01 19:37:00|527.8|525.6|527.58|525.38|528.35|526.15|527.58|525.38|0
1643744230000|2022-02-01 19:37:10|527.36|525.16|527.8|525.6|527.8|525.6|527.36|525.16|0
1643744240000|2022-02-01 19:37:20|527.36|525.16|527.36|525.16|527.48|525.28|527.36|525.16|0
1643744250000|2022-02-01 19:37:30|527.15|524.95|526.93|524.73|527.15|524.95|526.93|524.73|0
1643744260000|2022-02-01 19:37:40|527.15|524.95|526.93|524.73|527.36|525.16|526.93|524.73|0
1643744270000|2022-02-01 19:37:50|527.58|525.38|527.15|524.95|527.58|525.38|527.15|524.95|0
1643744280000|2022-02-01 19:38:00|527.26|525.06|526.49|524.29|527.26|525.06|526.49|524.29|0
1643744290000|2022-02-01 19:38:10|526.61|524.41|526.61|524.41|526.71|524.51|526.49|524.29|0
1643744300000|2022-02-01 19:38:20|526.49|524.29|526.82|524.62|526.82|524.62|526.49|524.29|0
1643744310000|2022-02-01 19:38:30|526.28|524.08|526.71|524.51|526.71|524.51|526.28|524.08|0
1643744320000|2022-02-01 19:38:40|526.93|524.73|526.82|524.62|527.15|524.95|526.82|524.62|0
1643744330000|2022-02-01 19:38:50|526.71|524.51|526.06|523.86|526.71|524.51|526.06|523.86|0
1643744340000|2022-02-01 19:39:00|526.39|524.19|527.36|525.16|527.36|525.16|526.39|524.19|0
1643744350000|2022-02-01 19:39:10|528.23|526.03|528.23|526.03|528.23|526.03|528.02|525.82|0
1643744360000|2022-02-01 19:39:20|527.8|525.6|527.58|525.38|527.8|525.6|527.48|525.28|0
1643744370000|2022-02-01 19:39:30|527.8|525.6|527.48|525.28|527.8|525.6|527.48|525.28|0
1643744380000|2022-02-01 19:39:40|527.8|525.6|527.8|525.6|528.01|525.81|527.8|525.6|0
1643744390000|2022-02-01 19:39:50|527.58|525.38|527.14|524.94|527.8|525.6|527.14|524.94|0
1643744400000|2022-02-01 19:40:00|526.71|524.51|526.49|524.29|526.71|524.51|526.49|524.29|0
1643744410000|2022-02-01 19:40:10|526.71|524.51|527.8|525.6|527.8|525.6|526.49|524.29|0
1643744420000|2022-02-01 19:40:20|527.58|525.38|528.45|526.25|528.45|526.25|527.58|525.38|0
1643744430000|2022-02-01 19:40:30|528.67|526.47|528.45|526.25|528.67|526.47|527.91|525.71|0
1643744440000|2022-02-01 19:40:40|528.67|526.47|528.56|526.36|528.67|526.47|528.45|526.25|0
1643744450000|2022-02-01 19:40:50|528.67|526.47|528.67|526.47|528.67|526.47|528.45|526.25|0
1643744460000|2022-02-01 19:41:00|529.32|527.12|529.1|526.9|529.32|527.12|529.1|526.9|0
1643744470000|2022-02-01 19:41:10|528.89|526.69|528.23|526.03|528.89|526.69|528.23|526.03|0
1643744480000|2022-02-01 19:41:20|528.56|526.36|528.78|526.58|528.78|526.58|528.45|526.25|0
1643744490000|2022-02-01 19:41:30|528.67|526.47|528.67|526.47|528.78|526.58|528.67|526.47|0
1643744500000|2022-02-01 19:41:40|528.56|526.36|528.45|526.25|528.67|526.47|528.45|526.25|0
1643744510000|2022-02-01 19:41:50|528.67|526.47|528.23|526.03|528.88|526.68|528.23|526.03|0
1643744520000|2022-02-01 19:42:00|527.91|525.71|527.91|525.71|527.91|525.71|527.91|525.71|0
1643744530000|2022-02-01 19:42:10|527.58|525.38|527.58|525.38|527.8|525.6|527.58|525.38|0
1643744540000|2022-02-01 19:42:20|527.91|525.71|527.47|525.27|527.91|525.71|527.36|525.16|0
1643744550000|2022-02-01 19:42:30|527.69|525.49|527.69|525.49|527.69|525.49|527.36|525.16|0
1643744560000|2022-02-01 19:42:40|527.58|525.38|528.45|526.25|528.56|526.36|527.58|525.38|0
1643744570000|2022-02-01 19:42:50|528.67|526.47|528.01|525.81|528.67|526.47|528.01|525.81|0
1643744580000|2022-02-01 19:43:00|528.23|526.03|527.14|524.94|528.23|526.03|527.14|524.94|0
1643744590000|2022-02-01 19:43:10|526.71|524.51|527.36|525.16|527.36|525.16|526.71|524.51|0
1643744600000|2022-02-01 19:43:20|526.93|524.73|527.69|525.49|527.69|525.49|526.93|524.73|0
1643744610000|2022-02-01 19:43:30|527.58|525.38|526.93|524.73|527.58|525.38|526.6|524.4|0
1643744620000|2022-02-01 19:43:40|527.14|524.94|527.14|524.94|527.14|524.94|526.93|524.73|0
1643744630000|2022-02-01 19:43:50|527.36|525.16|527.36|525.16|527.8|525.6|527.36|525.16|0
1643744640000|2022-02-01 19:44:00|527.58|525.38|527.69|525.49|527.8|525.6|527.58|525.38|0
1643744650000|2022-02-01 19:44:10|527.58|525.38|526.71|524.51|527.8|525.6|526.49|524.29|0
1643744660000|2022-02-01 19:44:20|526.27|524.07|526.06|523.86|526.27|524.07|526.06|523.86|0
1643744670000|2022-02-01 19:44:30|526.27|524.07|526.6|524.4|526.6|524.4|526.27|524.07|0
1643744680000|2022-02-01 19:44:40|526.27|524.07|526.49|524.29|526.49|524.29|526.27|524.07|0
1643744690000|2022-02-01 19:44:50|525.84|523.64|526.27|524.07|526.27|524.07|525.84|523.64|0
1643744700000|2022-02-01 19:45:00|526.06|523.86|526.49|524.29|526.49|524.29|526.06|523.86|0
1643744710000|2022-02-01 19:45:10|526.71|524.51|524.87|522.67|526.71|524.51|524.87|522.67|0
1643744720000|2022-02-01 19:45:20|525.62|523.42|525.74|523.54|525.84|523.64|525.62|523.42|0
1643744730000|2022-02-01 19:45:30|525.84|523.64|524.75|522.55|525.84|523.64|524.75|522.55|0
1643744740000|2022-02-01 19:45:40|524.32|522.12|524.32|522.12|524.32|522.12|524.1|521.9|0
1643744750000|2022-02-01 19:45:50|524.22|522.02|525.19|522.99|525.19|522.99|524.22|522.02|0
1643744760000|2022-02-01 19:46:00|524.97|522.77|524.97|522.77|525.19|522.99|524.97|522.77|0
1643744770000|2022-02-01 19:46:10|525.41|523.21|525.19|522.99|525.62|523.42|525.19|522.99|0
1643744780000|2022-02-01 19:46:20|525.62|523.42|525.84|523.64|525.84|523.64|525.62|523.42|0
1643744790000|2022-02-01 19:46:30|525.62|523.42|525.52|523.32|525.74|523.54|525.41|523.21|0
1643744800000|2022-02-01 19:46:40|525.4|523.2|525.62|523.42|525.62|523.42|524.97|522.77|0
1643744810000|2022-02-01 19:46:50|525.84|523.64|525.74|523.54|525.84|523.64|525.74|523.54|0
1643744820000|2022-02-01 19:47:00|525.84|523.64|526.06|523.86|526.06|523.86|525.84|523.64|0
1643744830000|2022-02-01 19:47:10|526.27|524.07|526.17|523.97|526.27|524.07|526.06|523.86|0
1643744840000|2022-02-01 19:47:20|526.27|524.07|526.27|524.07|526.49|524.29|526.27|524.07|0
1643744850000|2022-02-01 19:47:30|525.95|523.75|526.17|523.97|526.17|523.97|525.62|523.42|0
1643744860000|2022-02-01 19:47:40|526.27|524.07|526.27|524.07|526.71|524.51|526.27|524.07|0
1643744870000|2022-02-01 19:47:50|526.39|524.19|526.49|524.29|526.49|524.29|526.27|524.07|0
1643744880000|2022-02-01 19:48:00|526.27|524.07|526.27|524.07|526.27|524.07|525.84|523.64|0
1643744890000|2022-02-01 19:48:10|526.06|523.86|526.27|524.07|526.27|524.07|526.06|523.86|0
1643744900000|2022-02-01 19:48:20|526.06|523.86|526.06|523.86|526.06|523.86|525.84|523.64|0
1643744910000|2022-02-01 19:48:30|525.84|523.64|525.95|523.75|526.06|523.86|525.84|523.64|0
1643744920000|2022-02-01 19:48:40|526.06|523.86|527.36|525.16|527.36|525.16|526.06|523.86|0
1643744930000|2022-02-01 19:48:50|527.8|525.6|527.14|524.94|527.8|525.6|527.14|524.94|0
1643744940000|2022-02-01 19:49:00|526.93|524.73|526.27|524.07|526.93|524.73|526.27|524.07|0
1643744950000|2022-02-01 19:49:10|526.06|523.86|526.27|524.07|526.27|524.07|525.84|523.64|0
1643744960000|2022-02-01 19:49:20|526.06|523.86|525.84|523.64|526.06|523.86|525.84|523.64|0
1643744970000|2022-02-01 19:49:30|526.49|524.29|526.06|523.86|526.49|524.29|526.06|523.86|0
1643744980000|2022-02-01 19:49:40|526.27|524.07|526.06|523.86|526.27|524.07|526.06|523.86|0
1643744990000|2022-02-01 19:49:50|526.49|524.29|526.6|524.4|526.93|524.73|526.49|524.29|0
1643745000000|2022-02-01 19:50:00|526.82|524.62|526.71|524.51|527.36|525.16|526.71|524.51|0
1643745010000|2022-02-01 19:50:10|526.49|524.29|526.27|524.07|526.49|524.29|526.06|523.86|0
1643745020000|2022-02-01 19:50:20|526.06|523.86|526.49|524.29|526.49|524.29|526.06|523.86|0
1643745030000|2022-02-01 19:50:30|526.6|524.4|528.23|526.03|528.23|526.03|526.6|524.4|0
1643745040000|2022-02-01 19:50:40|528.01|525.81|527.91|525.71|528.01|525.81|527.58|525.38|0
1643745050000|2022-02-01 19:50:50|527.79|525.59|528.23|526.03|528.23|526.03|527.79|525.59|0
1643745060000|2022-02-01 19:51:00|529.1|526.9|529.54|527.34|530.19|527.99|529.1|526.9|0
1643745070000|2022-02-01 19:51:10|529.75|527.55|528.78|526.58|529.75|527.55|528.78|526.58|0
1643745080000|2022-02-01 19:51:20|528.56|526.36|528.13|525.93|528.56|526.36|528.01|525.81|0
1643745090000|2022-02-01 19:51:30|528.01|525.81|527.36|525.16|528.01|525.81|527.36|525.16|0
1643745100000|2022-02-01 19:51:40|527.58|525.38|527.58|525.38|527.58|525.38|527.14|524.94|0
1643745110000|2022-02-01 19:51:50|527.36|525.16|528.01|525.81|528.01|525.81|527.36|525.16|0
1643745120000|2022-02-01 19:52:00|527.69|525.49|527.36|525.16|527.69|525.49|527.36|525.16|0
1643745130000|2022-02-01 19:52:10|526.92|524.72|527.14|524.94|527.14|524.94|526.92|524.72|0
1643745140000|2022-02-01 19:52:20|526.92|524.72|526.82|524.62|526.92|524.72|526.49|524.29|0
1643745150000|2022-02-01 19:52:30|526.92|524.72|526.27|524.07|526.92|524.72|526.27|524.07|0
1643745160000|2022-02-01 19:52:40|526.49|524.29|526.71|524.51|526.92|524.72|526.49|524.29|0
1643745170000|2022-02-01 19:52:50|526.49|524.29|526.71|524.51|526.71|524.51|526.49|524.29|0
1643745180000|2022-02-01 19:53:00|527.14|524.94|527.79|525.59|527.79|525.59|526.92|524.72|0
1643745190000|2022-02-01 19:53:10|527.58|525.38|527.14|524.94|527.79|525.59|527.14|524.94|0
1643745200000|2022-02-01 19:53:20|527.04|524.84|527.36|525.16|527.58|525.38|527.04|524.84|0
1643745210000|2022-02-01 19:53:30|527.58|525.38|527.36|525.16|527.79|525.59|527.36|525.16|0
1643745220000|2022-02-01 19:53:40|527.25|525.05|527.58|525.38|528.01|525.81|527.25|525.05|0
1643745230000|2022-02-01 19:53:50|527.69|525.49|527.79|525.59|527.79|525.59|527.69|525.49|0
1643745240000|2022-02-01 19:54:00|527.58|525.38|527.14|524.94|527.69|525.49|527.14|524.94|0
1643745250000|2022-02-01 19:54:10|526.92|524.72|527.14|524.94|527.14|524.94|526.71|524.51|0
1643745260000|2022-02-01 19:54:20|526.92|524.72|527.14|524.94|527.14|524.94|526.71|524.51|0
1643745270000|2022-02-01 19:54:30|527.04|524.84|526.71|524.51|527.14|524.94|526.71|524.51|0
1643745280000|2022-02-01 19:54:40|526.49|524.29|526.71|524.51|526.71|524.51|526.49|524.29|0
1643745290000|2022-02-01 19:54:50|527.36|525.16|527.04|524.84|527.36|525.16|526.82|524.62|0
1643745300000|2022-02-01 19:55:00|526.92|524.72|526.49|524.29|526.92|524.72|526.49|524.29|0
1643745310000|2022-02-01 19:55:10|525.84|523.64|525.84|523.64|525.84|523.64|525.62|523.42|0
1643745320000|2022-02-01 19:55:20|525.62|523.42|525.62|523.42|525.62|523.42|525.4|523.2|0
1643745330000|2022-02-01 19:55:30|525.4|523.2|525.4|523.2|525.4|523.2|525.4|523.2|0
1643745340000|2022-02-01 19:55:40|525.19|522.99|524.97|522.77|525.19|522.99|524.97|522.77|0
1643745350000|2022-02-01 19:55:50|524.75|522.55|525.19|522.99|525.19|522.99|524.75|522.55|0
1643745360000|2022-02-01 19:56:00|525.4|523.2|525.62|523.42|525.62|523.42|525.4|523.2|0
1643745370000|2022-02-01 19:56:10|525.19|522.99|525.84|523.64|525.84|523.64|524.97|522.77|0
1643745380000|2022-02-01 19:56:20|525.4|523.2|525.62|523.42|526.05|523.85|525.4|523.2|0
1643745390000|2022-02-01 19:56:30|526.05|523.85|525.52|523.32|526.05|523.85|525.52|523.32|0
1643745400000|2022-02-01 19:56:40|525.62|523.42|525.84|523.64|525.84|523.64|525.62|523.42|0
1643745410000|2022-02-01 19:56:50|525.62|523.42|525.84|523.64|525.84|523.64|525.62|523.42|0
1643745420000|2022-02-01 19:57:00|527.79|525.59|528.01|525.81|528.01|525.81|527.47|525.27|0
1643745430000|2022-02-01 19:57:10|528.66|526.46|526.71|524.51|528.66|526.46|526.71|524.51|0
1643745440000|2022-02-01 19:57:20|526.82|524.62|526.71|524.51|527.14|524.94|526.49|524.29|0
1643745450000|2022-02-01 19:57:30|526.92|524.72|527.58|525.38|527.58|525.38|526.92|524.72|0
1643745460000|2022-02-01 19:57:40|526.92|524.72|526.92|524.72|526.92|524.72|526.82|524.62|0
1643745470000|2022-02-01 19:57:50|527.14|524.94|526.92|524.72|527.14|524.94|526.71|524.51|0
1643745480000|2022-02-01 19:58:00|527.14|524.94|526.71|524.51|527.14|524.94|526.27|524.07|0
1643745490000|2022-02-01 19:58:10|526.38|524.18|526.71|524.51|526.71|524.51|526.38|524.18|0
1643745500000|2022-02-01 19:58:20|526.49|524.29|526.27|524.07|526.49|524.29|526.27|524.07|0
1643745510000|2022-02-01 19:58:30|526.05|523.85|525.84|523.64|526.05|523.85|525.84|523.64|0
1643745520000|2022-02-01 19:58:40|526.05|523.85|525.84|523.64|526.05|523.85|525.84|523.64|0
1643745530000|2022-02-01 19:58:50|525.62|523.42|525.4|523.2|525.62|523.42|525.19|522.99|0
1643745540000|2022-02-01 19:59:00|525.3|523.1|525.73|523.53|525.73|523.53|525.19|522.99|0
1643745550000|2022-02-01 19:59:10|525.4|523.2|525.08|522.88|525.4|523.2|525.08|522.88|0
1643745560000|2022-02-01 19:59:20|524.97|522.77|525.18|522.98|525.19|522.99|524.97|522.77|0
1643745570000|2022-02-01 19:59:30|524.97|522.77|525.4|523.2|525.4|523.2|524.75|522.55|0
1643745580000|2022-02-01 19:59:40|525.62|523.42|525.4|523.2|525.62|523.42|525.18|522.98|0
1643745590000|2022-02-01 19:59:50|525.62|523.42|525.4|523.2|525.62|523.42|525.4|523.2|0
1643745600000|2022-02-01 20:00:00|525.84|523.64|526.27|524.07|526.27|524.07|525.62|523.42|0
1643745610000|2022-02-01 20:00:10|526.92|524.72|526.27|524.07|526.92|524.72|526.05|523.85|0
1643745620000|2022-02-01 20:00:20|526.05|523.85|526.05|523.85|526.27|524.07|526.05|523.85|0
1643745630000|2022-02-01 20:00:30|526.27|524.07|525.3|523.1|526.27|524.07|525.3|523.1|0
1643745640000|2022-02-01 20:00:40|524.53|522.33|524.1|521.9|524.53|522.33|524.1|521.9|0
1643745650000|2022-02-01 20:00:50|523.88|521.68|522.36|520.16|523.88|521.68|522.36|520.16|0
1643745660000|2022-02-01 20:01:00|522.15|519.95|520.85|518.65|522.36|520.16|520.85|518.65|0
1643745670000|2022-02-01 20:01:10|521.28|519.08|521.61|519.41|521.61|519.41|521.28|519.08|0
1643745680000|2022-02-01 20:01:20|521.71|519.51|521.5|519.3|521.93|519.73|520.85|518.65|0
1643745690000|2022-02-01 20:01:30|521.06|518.86|520.85|518.65|521.06|518.86|520.85|518.65|0
1643745700000|2022-02-01 20:01:40|521.28|519.08|520.85|518.65|521.28|519.08|520.85|518.65|0
1643745710000|2022-02-01 20:01:50|521.28|519.08|521.28|519.08|521.28|519.08|521.06|518.86|0
1643745720000|2022-02-01 20:02:00|520.85|518.65|520.85|518.65|521.06|518.86|520.85|518.65|0
1643745730000|2022-02-01 20:02:10|520.42|518.22|520.42|518.22|520.42|518.22|520.42|518.22|0
1643745740000|2022-02-01 20:02:20|518.9|516.7|518.68|516.48|518.9|516.7|518.47|516.27|0
1643745750000|2022-02-01 20:02:30|518.25|516.05|518.25|516.05|518.47|516.27|518.25|516.05|0
1643745760000|2022-02-01 20:02:40|517.6|515.4|517.17|514.97|517.6|515.4|516.96|514.76|0
1643745770000|2022-02-01 20:02:50|516.96|514.76|516.74|514.54|516.96|514.76|516.74|514.54|0
1643745780000|2022-02-01 20:03:00|516.85|514.65|516.53|514.33|516.85|514.65|516.53|514.33|0
1643745790000|2022-02-01 20:03:10|517.17|514.97|517.39|515.19|518.04|515.84|517.17|514.97|0
1643745800000|2022-02-01 20:03:20|517.82|515.62|517.82|515.62|517.82|515.62|517.6|515.4|0
1643745810000|2022-02-01 20:03:30|517.6|515.4|517.6|515.4|517.6|515.4|517.6|515.4|0
1643745820000|2022-02-01 20:03:40|518.25|516.05|518.47|516.27|518.47|516.27|518.25|516.05|0
1643745830000|2022-02-01 20:03:50|517.82|515.62|517.6|515.4|518.04|515.84|517.6|515.4|0
1643745840000|2022-02-01 20:04:00|517.39|515.19|516.96|514.76|517.39|515.19|516.74|514.54|0
1643745850000|2022-02-01 20:04:10|517.17|514.97|516.96|514.76|517.17|514.97|516.74|514.54|0
1643745860000|2022-02-01 20:04:20|516.52|514.32|516.52|514.32|516.74|514.54|516.52|514.32|0
1643745870000|2022-02-01 20:04:30|515.88|513.68|515.88|513.68|515.88|513.68|515.77|513.57|0
1643745880000|2022-02-01 20:04:40|515.77|513.57|515.45|513.25|515.77|513.57|515.45|513.25|0
1643745890000|2022-02-01 20:04:50|515.66|513.46|515.66|513.46|515.66|513.46|515.23|513.03|0
1643745900000|2022-02-01 20:05:00|516.52|514.32|518.04|515.84|518.04|515.84|516.52|514.32|0
1643745910000|2022-02-01 20:05:10|517.82|515.62|516.52|514.32|517.82|515.62|516.52|514.32|0
1643745920000|2022-02-01 20:05:20|516.96|514.76|517.39|515.19|517.39|515.19|516.96|514.76|0
1643745930000|2022-02-01 20:05:30|516.96|514.76|516.96|514.76|517.17|514.97|516.96|514.76|0
1643745940000|2022-02-01 20:05:40|516.74|514.54|516.42|514.22|516.74|514.54|516.09|513.89|0
1643745950000|2022-02-01 20:05:50|516.31|514.11|515.66|513.46|516.31|514.11|515.66|513.46|0
1643745960000|2022-02-01 20:06:00|515.23|513.03|515.45|513.25|515.45|513.25|515.23|513.03|0
1643745970000|2022-02-01 20:06:10|515.01|512.81|513.94|511.74|515.01|512.81|513.94|511.74|0
1643745980000|2022-02-01 20:06:20|514.15|511.95|513.94|511.74|514.15|511.95|513.72|511.52|0
1643745990000|2022-02-01 20:06:30|513.72|511.52|513.94|511.74|513.94|511.74|513.72|511.52|0
1643746000000|2022-02-01 20:06:40|514.15|511.95|513.28|511.08|515.04|512.84|513.28|511.08|0
1643746010000|2022-02-01 20:06:50|513.39|511.19|513.39|511.19|513.39|511.19|513.17|510.97|0
1643746020000|2022-02-01 20:07:00|513.6|511.4|515.95|513.75|515.95|513.75|513.39|511.19|0
1643746030000|2022-02-01 20:07:10|516.17|513.97|515.3|513.1|516.17|513.97|515.08|512.88|0
1643746040000|2022-02-01 20:07:20|515.73|513.53|515.73|513.53|515.73|513.53|515.08|512.88|0
1643746050000|2022-02-01 20:07:30|514.65|512.45|513.78|511.58|514.65|512.45|513.78|511.58|0
1643746060000|2022-02-01 20:07:40|514|511.8|514.22|512.02|514.22|512.02|513.78|511.58|0
1643746070000|2022-02-01 20:07:50|515.08|512.88|514.98|512.78|515.08|512.88|514.87|512.67|0
1643746080000|2022-02-01 20:08:00|515.2|513|514.87|512.67|515.2|513|514.65|512.45|0
1643746090000|2022-02-01 20:08:10|515.08|512.88|514.87|512.67|515.08|512.88|514.87|512.67|0
1643746100000|2022-02-01 20:08:20|514.65|512.45|514.22|512.02|514.65|512.45|514.22|512.02|0
1643746110000|2022-02-01 20:08:30|514|511.8|514.33|512.13|514.33|512.13|514|511.8|0
1643746120000|2022-02-01 20:08:40|514|511.8|513.78|511.58|514|511.8|513.78|511.58|0
1643746130000|2022-02-01 20:08:50|514|511.8|513.78|511.58|514|511.8|513.78|511.58|0
1643746140000|2022-02-01 20:09:00|514|511.8|514.11|511.91|514.43|512.23|514|511.8|0
1643746150000|2022-02-01 20:09:10|513.68|511.48|513.13|510.93|513.68|511.48|513.13|510.93|0
1643746160000|2022-02-01 20:09:20|513.35|511.15|513.13|510.93|513.35|511.15|513.13|510.93|0
1643746170000|2022-02-01 20:09:30|513.03|510.83|512.7|510.5|513.03|510.83|512.7|510.5|0
1643746180000|2022-02-01 20:09:40|512.92|510.72|512.05|509.85|512.92|510.72|512.05|509.85|0
1643746190000|2022-02-01 20:09:50|512.27|510.07|511.84|509.64|512.27|510.07|511.62|509.42|0
1643746200000|2022-02-01 20:10:00|512.05|509.85|512.7|510.5|512.7|510.5|512.05|509.85|0
1643746210000|2022-02-01 20:10:10|512.48|510.28|512.16|509.96|512.48|510.28|512.05|509.85|0
1643746220000|2022-02-01 20:10:20|512.27|510.07|512.48|510.28|512.48|510.28|512.27|510.07|0
1643746230000|2022-02-01 20:10:30|512.92|510.72|513.57|511.37|513.57|511.37|512.92|510.72|0
1643746240000|2022-02-01 20:10:40|513.46|511.26|513.35|511.15|513.46|511.26|513.13|510.93|0
1643746250000|2022-02-01 20:10:50|513.13|510.93|513.57|511.37|513.57|511.37|513.13|510.93|0
1643746260000|2022-02-01 20:11:00|513.38|511.18|513.05|510.85|513.38|511.18|513.05|510.85|0
1643746270000|2022-02-01 20:11:10|513.38|511.18|514.25|512.05|514.25|512.05|513.38|511.18|0
1643746280000|2022-02-01 20:11:20|514.35|512.15|514.35|512.15|514.79|512.59|514.35|512.15|0
1643746290000|2022-02-01 20:11:30|515|512.8|514.14|511.94|515|512.8|514.14|511.94|0
1643746300000|2022-02-01 20:11:40|513.82|511.62|513.82|511.62|514.14|511.94|513.82|511.62|0
1643746310000|2022-02-01 20:11:50|513.92|511.72|513.7|511.5|513.92|511.72|513.7|511.5|0
1643746320000|2022-02-01 20:12:00|513.49|511.29|512.84|510.64|513.49|511.29|512.62|510.42|0
1643746330000|2022-02-01 20:12:10|512.73|510.53|512.73|510.53|512.73|510.53|512.62|510.42|0
1643746340000|2022-02-01 20:12:20|512.62|510.42|512.4|510.2|512.62|510.42|512.4|510.2|0
1643746350000|2022-02-01 20:12:30|512.84|510.64|512.73|510.53|512.84|510.64|512.73|510.53|0
1643746360000|2022-02-01 20:12:40|512.95|510.75|512.84|510.64|512.95|510.75|512.62|510.42|0
1643746370000|2022-02-01 20:12:50|512.3|510.1|512.19|509.99|512.4|510.2|512.19|509.99|0
1643746380000|2022-02-01 20:13:00|512.4|510.2|514.14|511.94|514.14|511.94|512.4|510.2|0
1643746390000|2022-02-01 20:13:10|514.35|512.15|514.79|512.59|514.79|512.59|514.14|511.94|0
1643746400000|2022-02-01 20:13:20|514.68|512.48|514.35|512.15|514.79|512.59|514.35|512.15|0
1643746410000|2022-02-01 20:13:30|514.14|511.94|514.14|511.94|514.14|511.94|513.7|511.5|0
1643746420000|2022-02-01 20:13:40|514.03|511.83|514.03|511.83|514.14|511.94|513.92|511.72|0
1643746430000|2022-02-01 20:13:50|514.14|511.94|514.03|511.83|514.14|511.94|514.03|511.83|0
1643746440000|2022-02-01 20:14:00|513.81|511.61|513.49|511.29|513.81|511.61|513.27|511.07|0
1643746450000|2022-02-01 20:14:10|513.7|511.5|513.92|511.72|513.92|511.72|513.49|511.29|0
1643746460000|2022-02-01 20:14:20|513.7|511.5|513.7|511.5|513.92|511.72|513.49|511.29|0
1643746470000|2022-02-01 20:14:30|513.27|511.07|513.05|510.85|513.27|511.07|513.05|510.85|0
1643746480000|2022-02-01 20:14:40|513.27|511.07|513.05|510.85|513.27|511.07|513.05|510.85|0
1643746490000|2022-02-01 20:14:50|513.27|511.07|513.49|511.29|513.49|511.29|513.05|510.85|0
1643746500000|2022-02-01 20:15:00|513.27|511.07|513.7|511.5|513.92|511.72|513.27|511.07|0
1643746510000|2022-02-01 20:15:10|514.14|511.94|513.05|510.85|514.14|511.94|513.05|510.85|0
1643746520000|2022-02-01 20:15:20|512.84|510.64|512.84|510.64|513.05|510.85|512.84|510.64|0
1643746530000|2022-02-01 20:15:30|512.62|510.42|512.95|510.75|512.95|510.75|512.62|510.42|0
1643746540000|2022-02-01 20:15:40|513.92|511.72|514.14|511.94|514.14|511.94|513.49|511.29|0
1643746550000|2022-02-01 20:15:50|513.92|511.72|513.92|511.72|513.92|511.72|513.92|511.72|0
1643746560000|2022-02-01 20:16:00|513.7|511.5|514.35|512.15|514.35|512.15|513.7|511.5|0
1643746570000|2022-02-01 20:16:10|515.44|513.24|515.22|513.02|515.44|513.24|515|512.8|0
1643746580000|2022-02-01 20:16:20|515|512.8|514.35|512.15|515|512.8|514.35|512.15|0
1643746590000|2022-02-01 20:16:30|514.14|511.94|515.44|513.24|515.44|513.24|513.92|511.72|0
1643746600000|2022-02-01 20:16:40|515|512.8|515.22|513.02|515.22|513.02|514.79|512.59|0
1643746610000|2022-02-01 20:16:50|515.65|513.45|515|512.8|515.65|513.45|515|512.8|0
1643746620000|2022-02-01 20:17:00|515.22|513.02|514.35|512.15|515.44|513.24|514.35|512.15|0
1643746630000|2022-02-01 20:17:10|513.7|511.5|513.92|511.72|514.14|511.94|513.7|511.5|0
1643746640000|2022-02-01 20:17:20|514.03|511.83|513.92|511.72|514.03|511.83|513.92|511.72|0
1643746650000|2022-02-01 20:17:30|514.03|511.83|513.92|511.72|514.13|511.93|513.92|511.72|0
1643746660000|2022-02-01 20:17:40|513.7|511.5|513.48|511.28|513.81|511.61|513.48|511.28|0
1643746670000|2022-02-01 20:17:50|513.6|511.4|513.6|511.4|513.7|511.5|513.6|511.4|0
1643746680000|2022-02-01 20:18:00|513.27|511.07|513.48|511.28|513.48|511.28|513.05|510.85|0
1643746690000|2022-02-01 20:18:10|513.27|511.07|513.81|511.61|513.81|511.61|513.27|511.07|0
1643746700000|2022-02-01 20:18:20|513.7|511.5|514.03|511.83|514.03|511.83|513.7|511.5|0
1643746710000|2022-02-01 20:18:30|513.48|511.28|513.6|511.4|513.6|511.4|513.05|510.85|0
1643746720000|2022-02-01 20:18:40|513.92|511.72|513.48|511.28|513.92|511.72|513.27|511.07|0
1643746730000|2022-02-01 20:18:50|513.38|511.18|513.48|511.28|513.48|511.28|513.38|511.18|0
1643746740000|2022-02-01 20:19:00|513.27|511.07|513.27|511.07|513.48|511.28|513.27|511.07|0
1643746750000|2022-02-01 20:19:10|513.48|511.28|513.7|511.5|513.92|511.72|513.48|511.28|0
1643746760000|2022-02-01 20:19:20|513.16|510.96|513.7|511.5|513.92|511.72|513.16|510.96|0
1643746770000|2022-02-01 20:19:30|513.48|511.28|513.27|511.07|513.48|511.28|513.27|511.07|0
1643746780000|2022-02-01 20:19:40|513.48|511.28|513.48|511.28|513.48|511.28|513.27|511.07|0
1643746790000|2022-02-01 20:19:50|513.38|511.18|513.05|510.85|513.38|511.18|513.05|510.85|0
1643746800000|2022-02-01 20:20:00|512.83|510.63|511.97|509.77|512.83|510.63|511.75|509.55|0
1643746810000|2022-02-01 20:20:10|512.18|509.98|511.1|508.9|512.18|509.98|511.1|508.9|0
1643746820000|2022-02-01 20:20:20|511.54|509.34|511.32|509.12|511.54|509.34|511.32|509.12|0
1643746830000|2022-02-01 20:20:30|511.43|509.23|511.97|509.77|511.97|509.77|511.43|509.23|0
1643746840000|2022-02-01 20:20:40|512.83|510.63|512.62|510.42|513.16|510.96|512.62|510.42|0
1643746850000|2022-02-01 20:20:50|511.97|509.77|511.75|509.55|511.97|509.77|511.75|509.55|0
1643746860000|2022-02-01 20:21:00|511.53|509.33|511.1|508.9|511.53|509.33|511.1|508.9|0
1643746870000|2022-02-01 20:21:10|510.89|508.69|510.67|508.47|510.89|508.69|510.67|508.47|0
1643746880000|2022-02-01 20:21:20|510.89|508.69|510.45|508.25|510.89|508.69|510.45|508.25|0
1643746890000|2022-02-01 20:21:30|510.24|508.04|510.35|508.15|510.45|508.25|510.24|508.04|0
1643746900000|2022-02-01 20:21:40|510.24|508.04|510.13|507.93|510.45|508.25|510.13|507.93|0
1643746910000|2022-02-01 20:21:50|510.02|507.82|510.45|508.25|510.45|508.25|510.02|507.82|0
1643746920000|2022-02-01 20:22:00|511.1|508.9|510.89|508.69|511.1|508.9|510.89|508.69|0
1643746930000|2022-02-01 20:22:10|511.1|508.9|510.89|508.69|511.75|509.55|510.89|508.69|0
1643746940000|2022-02-01 20:22:20|510.67|508.47|510.35|508.15|510.67|508.47|510.35|508.15|0
1643746950000|2022-02-01 20:22:30|510.45|508.25|511.1|508.9|511.53|509.33|510.45|508.25|0
1643746960000|2022-02-01 20:22:40|510.67|508.47|510.24|508.04|510.67|508.47|510.24|508.04|0
1643746970000|2022-02-01 20:22:50|510.45|508.25|510.24|508.04|510.45|508.25|510.24|508.04|0
1643746980000|2022-02-01 20:23:00|510.45|508.25|510.45|508.25|510.45|508.25|510.24|508.04|0
1643746990000|2022-02-01 20:23:10|510.24|508.04|510.45|508.25|510.67|508.47|510.24|508.04|0
1643747000000|2022-02-01 20:23:20|510.24|508.04|510.24|508.04|510.45|508.25|510.24|508.04|0
1643747010000|2022-02-01 20:23:30|510.45|508.25|510.67|508.47|510.67|508.47|510.24|508.04|0
1643747020000|2022-02-01 20:23:40|510.57|508.37|510.67|508.47|510.67|508.47|510.24|508.04|0
1643747030000|2022-02-01 20:23:50|510.45|508.25|510.89|508.69|510.89|508.69|510.45|508.25|0
1643747040000|2022-02-01 20:24:00|511|508.8|510.45|508.25|511.32|509.12|510.45|508.25|0
1643747050000|2022-02-01 20:24:10|510.89|508.69|510.24|508.04|511.1|508.9|510.24|508.04|0
1643747060000|2022-02-01 20:24:20|510.45|508.25|510.35|508.15|510.45|508.25|510.24|508.04|0
1643747070000|2022-02-01 20:24:30|510.24|508.04|510.24|508.04|510.45|508.25|510.24|508.04|0
1643747080000|2022-02-01 20:24:40|510.35|508.15|509.37|507.17|510.35|508.15|509.37|507.17|0
1643747090000|2022-02-01 20:24:50|509.27|507.07|509.16|506.96|509.37|507.17|509.16|506.96|0
1643747100000|2022-02-01 20:25:00|509.37|507.17|509.16|506.96|509.37|507.17|508.94|506.74|0
1643747110000|2022-02-01 20:25:10|508.94|506.74|508.72|506.52|508.94|506.74|508.72|506.52|0
1643747120000|2022-02-01 20:25:20|509.16|506.96|508.94|506.74|509.16|506.96|508.94|506.74|0
1643747130000|2022-02-01 20:25:30|509.16|506.96|510.24|508.04|510.24|508.04|509.16|506.96|0
1643747140000|2022-02-01 20:25:40|510.02|507.82|511.1|508.9|511.1|508.9|510.02|507.82|0
1643747150000|2022-02-01 20:25:50|511.32|509.12|510.88|508.68|511.32|509.12|510.88|508.68|0
1643747160000|2022-02-01 20:26:00|510.78|508.58|511.97|509.77|511.97|509.77|510.78|508.58|0
1643747170000|2022-02-01 20:26:10|511.75|509.55|511.75|509.55|511.97|509.77|511.53|509.33|0
1643747180000|2022-02-01 20:26:20|511.32|509.12|509.16|506.96|511.32|509.12|509.16|506.96|0
1643747190000|2022-02-01 20:26:30|509.37|507.17|509.37|507.17|509.8|507.6|509.37|507.17|0
1643747200000|2022-02-01 20:26:40|509.48|507.28|509.8|507.6|510.02|507.82|509.48|507.28|0
1643747210000|2022-02-01 20:26:50|509.59|507.39|509.37|507.17|509.59|507.39|509.37|507.17|0
1643747220000|2022-02-01 20:27:00|509.59|507.39|509.8|507.6|509.8|507.6|509.59|507.39|0
1643747230000|2022-02-01 20:27:10|510.45|508.25|510.02|507.82|510.45|508.25|510.02|507.82|0
1643747240000|2022-02-01 20:27:20|509.7|507.5|509.59|507.39|509.7|507.5|509.59|507.39|0
1643747250000|2022-02-01 20:27:30|509.8|507.6|509.7|507.5|509.8|507.6|509.7|507.5|0
1643747260000|2022-02-01 20:27:40|509.59|507.39|509.37|507.17|509.8|507.6|509.37|507.17|0
1643747270000|2022-02-01 20:27:50|509.59|507.39|509.59|507.39|509.7|507.5|509.59|507.39|0
1643747280000|2022-02-01 20:28:00|509.7|507.5|508.94|506.74|509.7|507.5|508.94|506.74|0
1643747290000|2022-02-01 20:28:10|508.08|505.88|508.51|506.31|508.51|506.31|508.08|505.88|0
1643747300000|2022-02-01 20:28:20|508.29|506.09|508.08|505.88|508.29|506.09|507.76|505.56|0
1643747310000|2022-02-01 20:28:30|507.86|505.66|507.43|505.23|508.08|505.88|507.43|505.23|0
1643747320000|2022-02-01 20:28:40|507.21|505.01|507.43|505.23|507.43|505.23|507.21|505.01|0
1643747330000|2022-02-01 20:28:50|507.21|505.01|506.78|504.58|507.21|505.01|506.78|504.58|0
1643747340000|2022-02-01 20:29:00|506.56|504.36|506.56|504.36|506.56|504.36|506.25|504.05|0
1643747350000|2022-02-01 20:29:10|507.21|505.01|507.43|505.23|507.64|505.44|507.21|505.01|0
1643747360000|2022-02-01 20:29:20|506.78|504.58|507.21|505.01|507.21|505.01|506.78|504.58|0
1643747370000|2022-02-01 20:29:30|506.78|504.58|507|504.8|507.11|504.91|506.78|504.58|0
1643747380000|2022-02-01 20:29:40|507.21|505.01|507.43|505.23|507.43|505.23|507.21|505.01|0
1643747390000|2022-02-01 20:29:50|507.21|505.01|507.43|505.23|507.43|505.23|507|504.8|0
1643747400000|2022-02-01 20:30:00|507.21|505.01|505.7|503.5|507.21|505.01|505.7|503.5|0
1643747410000|2022-02-01 20:30:10|505.49|503.29|505.49|503.29|505.49|503.29|505.49|503.29|0
1643747420000|2022-02-01 20:30:20|505.06|502.86|505.49|503.29|505.49|503.29|504.84|502.64|0
1643747430000|2022-02-01 20:30:30|505.92|503.72|505.92|503.72|506.13|503.93|505.81|503.61|0
1643747440000|2022-02-01 20:30:40|505.7|503.5|505.7|503.5|505.7|503.5|505.49|503.29|0
1643747450000|2022-02-01 20:30:50|505.92|503.72|505.27|503.07|505.92|503.72|505.27|503.07|0
1643747460000|2022-02-01 20:31:00|504.41|502.21|505.27|503.07|505.27|503.07|504.41|502.21|0
1643747470000|2022-02-01 20:31:10|505.06|502.86|503.66|501.46|505.06|502.86|503.66|501.46|0
1643747480000|2022-02-01 20:31:20|503.76|501.56|504.19|501.99|504.19|501.99|503.76|501.56|0
1643747490000|2022-02-01 20:31:30|503.98|501.78|503.98|501.78|504.19|501.99|503.98|501.78|0
1643747500000|2022-02-01 20:31:40|504.19|501.99|504.31|502.11|504.31|502.11|504.09|501.89|0
1643747510000|2022-02-01 20:31:50|504.41|502.21|504.84|502.64|504.84|502.64|504.19|501.99|0
1643747520000|2022-02-01 20:32:00|504.63|502.43|504.41|502.21|504.63|502.43|504.41|502.21|0
1643747530000|2022-02-01 20:32:10|504.63|502.43|504.62|502.42|504.63|502.43|504.41|502.21|0
1643747540000|2022-02-01 20:32:20|504.19|501.99|503.98|501.78|504.19|501.99|503.98|501.78|0
1643747550000|2022-02-01 20:32:30|503.76|501.56|502.9|500.7|503.76|501.56|502.9|500.7|0
1643747560000|2022-02-01 20:32:40|503.12|500.92|503.12|500.92|503.12|500.92|502.9|500.7|0
1643747570000|2022-02-01 20:32:50|502.9|500.7|502.9|500.7|503.12|500.92|502.9|500.7|0
1643747580000|2022-02-01 20:33:00|503.33|501.13|503.55|501.35|503.98|501.78|503.33|501.13|0
1643747590000|2022-02-01 20:33:10|503.98|501.78|504.62|502.42|504.62|502.42|503.98|501.78|0
1643747600000|2022-02-01 20:33:20|504.19|501.99|504.19|501.99|504.19|501.99|504.19|501.99|0
1643747610000|2022-02-01 20:33:30|503.98|501.78|503.98|501.78|504.19|501.99|503.98|501.78|0
1643747620000|2022-02-01 20:33:40|504.19|501.99|504.41|502.21|504.41|502.21|504.19|501.99|0
1643747630000|2022-02-01 20:33:50|504.62|502.42|505.06|502.86|505.7|503.5|504.62|502.42|0
1643747640000|2022-02-01 20:34:00|505.27|503.07|505.06|502.86|505.27|503.07|505.06|502.86|0
1643747650000|2022-02-01 20:34:10|505.27|503.07|505.49|503.29|505.49|503.29|505.27|503.07|0
1643747660000|2022-02-01 20:34:20|505.27|503.07|505.7|503.5|505.7|503.5|505.27|503.07|0
1643747670000|2022-02-01 20:34:30|505.92|503.72|505.49|503.29|505.92|503.72|505.49|503.29|0
1643747680000|2022-02-01 20:34:40|505.27|503.07|505.06|502.86|505.27|503.07|505.06|502.86|0
1643747690000|2022-02-01 20:34:50|504.84|502.64|504.62|502.42|504.84|502.64|504.62|502.42|0
1643747700000|2022-02-01 20:35:00|504.84|502.64|505.27|503.07|505.27|503.07|504.84|502.64|0
1643747710000|2022-02-01 20:35:10|505.92|503.72|505.92|503.72|505.92|503.72|505.7|503.5|0
1643747720000|2022-02-01 20:35:20|506.03|503.83|505.49|503.29|506.03|503.83|505.27|503.07|0
1643747730000|2022-02-01 20:35:30|505.7|503.5|505.7|503.5|505.92|503.72|505.7|503.5|0
1643747740000|2022-02-01 20:35:40|506.13|503.93|506.13|503.93|506.46|504.26|506.13|503.93|0
1643747750000|2022-02-01 20:35:50|505.92|503.72|505.92|503.72|506.56|504.36|505.92|503.72|0
1643747760000|2022-02-01 20:36:00|505.49|503.29|505.7|503.5|505.7|503.5|505.49|503.29|0
1643747770000|2022-02-01 20:36:10|505.49|503.29|505.05|502.85|505.49|503.29|505.05|502.85|0
1643747780000|2022-02-01 20:36:20|505.27|503.07|505.05|502.85|505.27|503.07|505.05|502.85|0
1643747790000|2022-02-01 20:36:30|504.84|502.64|503.76|501.56|504.84|502.64|503.76|501.56|0
1643747800000|2022-02-01 20:36:40|503.98|501.78|503.55|501.35|504.19|501.99|503.55|501.35|0
1643747810000|2022-02-01 20:36:50|503.76|501.56|503.76|501.56|503.76|501.56|503.76|501.56|0
1643747820000|2022-02-01 20:37:00|504.19|501.99|505.05|502.85|505.05|502.85|504.19|501.99|0
1643747830000|2022-02-01 20:37:10|504.62|502.42|504.84|502.64|504.84|502.64|504.62|502.42|0
1643747840000|2022-02-01 20:37:20|504.62|502.42|504.84|502.64|505.05|502.85|504.62|502.42|0
1643747850000|2022-02-01 20:37:30|504.95|502.75|505.49|503.29|505.49|503.29|504.95|502.75|0
1643747860000|2022-02-01 20:37:40|505.7|503.5|505.7|503.5|506.35|504.15|505.7|503.5|0
1643747870000|2022-02-01 20:37:50|505.81|503.61|505.27|503.07|505.81|503.61|505.27|503.07|0
1643747880000|2022-02-01 20:38:00|505.49|503.29|505.49|503.29|505.49|503.29|505.05|502.85|0
1643747890000|2022-02-01 20:38:10|505.92|503.72|506.99|504.79|506.99|504.79|505.92|503.72|0
1643747900000|2022-02-01 20:38:20|507.21|505.01|507.21|505.01|507.21|505.01|507.11|504.91|0
1643747910000|2022-02-01 20:38:30|506.99|504.79|507.21|505.01|507.21|505.01|506.78|504.58|0
1643747920000|2022-02-01 20:38:40|507.43|505.23|508.29|506.09|508.5|506.3|507.43|505.23|0
1643747930000|2022-02-01 20:38:50|508.94|506.74|510.45|508.25|510.45|508.25|508.5|506.3|0
1643747940000|2022-02-01 20:39:00|509.58|507.38|509.8|507.6|509.8|507.6|509.58|507.38|0
1643747950000|2022-02-01 20:39:10|510.02|507.82|510.23|508.03|510.23|508.03|509.8|507.6|0
1643747960000|2022-02-01 20:39:20|511.1|508.9|510.67|508.47|511.1|508.9|510.45|508.25|0
1643747970000|2022-02-01 20:39:30|510.02|507.82|509.91|507.71|510.23|508.03|509.91|507.71|0
1643747980000|2022-02-01 20:39:40|510.45|508.25|511.31|509.11|511.31|509.11|510.23|508.03|0
1643747990000|2022-02-01 20:39:50|510.88|508.68|510.88|508.68|511.1|508.9|510.88|508.68|0
1643748000000|2022-02-01 20:40:00|510.23|508.03|510.88|508.68|511.1|508.9|510.23|508.03|0
1643748010000|2022-02-01 20:40:10|510.67|508.47|511.1|508.9|511.1|508.9|510.67|508.47|0
1643748020000|2022-02-01 20:40:20|510.88|508.68|510.88|508.68|510.88|508.68|510.67|508.47|0
1643748030000|2022-02-01 20:40:30|510.45|508.25|510.23|508.03|510.88|508.68|510.23|508.03|0
1643748040000|2022-02-01 20:40:40|509.58|507.38|509.58|507.38|509.58|507.38|509.37|507.17|0
1643748050000|2022-02-01 20:40:50|509.8|507.6|509.8|507.6|510.02|507.82|509.8|507.6|0
1643748060000|2022-02-01 20:41:00|509.58|507.38|508.72|506.52|509.58|507.38|508.72|506.52|0
1643748070000|2022-02-01 20:41:10|509.26|507.06|509.37|507.17|509.37|507.17|509.15|506.95|0
1643748080000|2022-02-01 20:41:20|508.94|506.74|508.07|505.87|509.15|506.95|508.07|505.87|0
1643748090000|2022-02-01 20:41:30|508.5|506.3|508.29|506.09|508.5|506.3|508.29|506.09|0
1643748100000|2022-02-01 20:41:40|508.18|505.98|508.07|505.87|508.29|506.09|508.07|505.87|0
1643748110000|2022-02-01 20:41:50|508.18|505.98|507.86|505.66|508.29|506.09|507.86|505.66|0
1643748120000|2022-02-01 20:42:00|507.21|505.01|506.78|504.58|507.21|505.01|506.56|504.36|0
1643748130000|2022-02-01 20:42:10|506.99|504.79|506.78|504.58|506.99|504.79|506.78|504.58|0
1643748140000|2022-02-01 20:42:20|506.56|504.36|506.89|504.69|506.89|504.69|506.35|504.15|0
1643748150000|2022-02-01 20:42:30|506.78|504.58|506.78|504.58|506.78|504.58|506.35|504.15|0
1643748160000|2022-02-01 20:42:40|506.99|504.79|506.56|504.36|506.99|504.79|506.56|504.36|0
1643748170000|2022-02-01 20:42:50|506.24|504.04|506.35|504.15|506.35|504.15|506.24|504.04|0
1643748180000|2022-02-01 20:43:00|505.92|503.72|505.7|503.5|506.13|503.93|505.7|503.5|0
1643748190000|2022-02-01 20:43:10|505.27|503.07|505.27|503.07|505.48|503.28|505.27|503.07|0
1643748200000|2022-02-01 20:43:20|505.48|503.28|505.48|503.28|505.48|503.28|505.05|502.85|0
1643748210000|2022-02-01 20:43:30|505.27|503.07|505.05|502.85|505.7|503.5|505.05|502.85|0
1643748220000|2022-02-01 20:43:40|504.84|502.64|504.62|502.42|504.84|502.64|504.62|502.42|0
1643748230000|2022-02-01 20:43:50|504.41|502.21|504.52|502.32|504.52|502.32|504.41|502.21|0
1643748240000|2022-02-01 20:44:00|503.98|501.78|503.98|501.78|503.98|501.78|503.76|501.56|0
1643748250000|2022-02-01 20:44:10|504.19|501.99|503.98|501.78|504.19|501.99|503.98|501.78|0
1643748260000|2022-02-01 20:44:20|504.19|501.99|504.19|501.99|504.62|502.42|504.19|501.99|0
1643748270000|2022-02-01 20:44:30|504.41|502.21|504.41|502.21|504.62|502.42|504.41|502.21|0
1643748280000|2022-02-01 20:44:40|504.62|502.42|504.62|502.42|504.62|502.42|504.41|502.21|0
1643748290000|2022-02-01 20:44:50|504.41|502.21|505.05|502.85|505.05|502.85|504.19|501.99|0
1643748300000|2022-02-01 20:45:00|504.41|502.21|505.48|503.28|505.48|503.28|504.41|502.21|0
1643748310000|2022-02-01 20:45:10|505.27|503.07|503.98|501.78|505.27|503.07|503.76|501.56|0
1643748320000|2022-02-01 20:45:20|503.76|501.56|502.26|500.06|503.76|501.56|502.26|500.06|0
1643748330000|2022-02-01 20:45:30|502.04|499.84|501.4|499.2|502.04|499.84|501.4|499.2|0
1643748340000|2022-02-01 20:45:40|501.83|499.63|501.61|499.41|501.83|499.63|501.61|499.41|0
1643748350000|2022-02-01 20:45:50|501.83|499.63|501.61|499.41|502.04|499.84|501.61|499.41|0
1643748360000|2022-02-01 20:46:00|501.51|499.31|503.33|501.13|503.33|501.13|501.4|499.2|0
1643748370000|2022-02-01 20:46:10|504.41|502.21|503.76|501.56|505.27|503.07|503.76|501.56|0
1643748380000|2022-02-01 20:46:20|504.19|501.99|503.55|501.35|504.19|501.99|503.33|501.13|0
1643748390000|2022-02-01 20:46:30|503.66|501.46|504.19|501.99|504.19|501.99|503.33|501.13|0
1643748400000|2022-02-01 20:46:40|503.98|501.78|503.55|501.35|503.98|501.78|503.55|501.35|0
1643748410000|2022-02-01 20:46:50|503.33|501.13|503.33|501.13|503.33|501.13|503.33|501.13|0
1643748420000|2022-02-01 20:47:00|503.55|501.35|504.19|501.99|504.19|501.99|503.55|501.35|0
1643748430000|2022-02-01 20:47:10|504.41|502.21|504.19|501.99|504.41|502.21|504.19|501.99|0
1643748440000|2022-02-01 20:47:20|503.98|501.78|504.41|502.21|504.41|502.21|503.98|501.78|0
1643748450000|2022-02-01 20:47:30|504.19|501.99|502.9|500.7|504.19|501.99|502.9|500.7|0
1643748460000|2022-02-01 20:47:40|503.23|501.03|502.47|500.27|503.23|501.03|502.47|500.27|0
1643748470000|2022-02-01 20:47:50|502.58|500.38|502.26|500.06|502.69|500.49|502.26|500.06|0
1643748480000|2022-02-01 20:48:00|502.04|499.84|502.68|500.48|502.68|500.48|502.04|499.84|0
1643748490000|2022-02-01 20:48:10|503.01|500.81|503.12|500.92|503.55|501.35|502.8|500.6|0
1643748500000|2022-02-01 20:48:20|503.33|501.13|503.76|501.56|503.76|501.56|503.33|501.13|0
1643748510000|2022-02-01 20:48:30|503.33|501.13|503.11|500.91|503.33|501.13|502.68|500.48|0
1643748520000|2022-02-01 20:48:40|503.01|500.81|502.25|500.05|503.33|501.13|502.04|499.84|0
1643748530000|2022-02-01 20:48:50|502.04|499.84|501.61|499.41|502.15|499.95|501.61|499.41|0
1643748540000|2022-02-01 20:49:00|502.15|499.95|502.04|499.84|502.25|500.05|501.61|499.41|0
1643748550000|2022-02-01 20:49:10|501.4|499.2|501.4|499.2|501.61|499.41|501.4|499.2|0
1643748560000|2022-02-01 20:49:20|501.61|499.41|500.32|498.12|501.61|499.41|500.32|498.12|0
1643748570000|2022-02-01 20:49:30|500.11|497.91|500.54|498.34|500.54|498.34|500.11|497.91|0
1643748580000|2022-02-01 20:49:40|500.97|498.77|500.11|497.91|500.97|498.77|500.11|497.91|0
1643748590000|2022-02-01 20:49:50|499.89|497.69|499.46|497.26|500.11|497.91|499.25|497.05|0
1643748600000|2022-02-01 20:50:00|498.29|496.09|498.61|496.41|498.82|496.62|498.18|495.98|0
1643748610000|2022-02-01 20:50:10|498.18|495.98|498.29|496.09|498.29|496.09|497.32|495.12|0
1643748620000|2022-02-01 20:50:20|498.18|495.98|499.89|497.69|500.97|498.77|498.18|495.98|0
1643748630000|2022-02-01 20:50:30|500.11|497.91|500.54|498.34|500.54|498.34|500.11|497.91|0
1643748640000|2022-02-01 20:50:40|499.46|497.26|499.89|497.69|499.89|497.69|499.46|497.26|0
1643748650000|2022-02-01 20:50:50|497.8|495.6|497.59|495.39|497.8|495.6|497.59|495.39|0
1643748660000|2022-02-01 20:51:00|497.37|495.17|497.59|495.39|497.59|495.39|497.16|494.96|0
1643748670000|2022-02-01 20:51:10|497.16|494.96|497.48|495.28|497.48|495.28|497.16|494.96|0
1643748680000|2022-02-01 20:51:20|496.94|494.74|497.16|494.96|497.16|494.96|496.94|494.74|0
1643748690000|2022-02-01 20:51:30|496.94|494.74|497.59|495.39|497.59|495.39|496.94|494.74|0
1643748700000|2022-02-01 20:51:40|497.8|495.6|498.88|496.68|499.09|496.89|497.8|495.6|0
1643748710000|2022-02-01 20:51:50|498.66|496.46|498.45|496.25|498.66|496.46|498.45|496.25|0
1643748720000|2022-02-01 20:52:00|498.66|496.46|498.02|495.82|498.66|496.46|498.02|495.82|0
1643748730000|2022-02-01 20:52:10|498.23|496.03|499.31|497.11|499.42|497.22|498.23|496.03|0
1643748740000|2022-02-01 20:52:20|498.88|496.68|499.52|497.32|499.52|497.32|498.88|496.68|0
1643748750000|2022-02-01 20:52:30|499.31|497.11|499.21|497.01|499.52|497.32|499.21|497.01|0
1643748760000|2022-02-01 20:52:40|498.66|496.46|499.41|497.21|499.41|497.21|498.66|496.46|0
1643748770000|2022-02-01 20:52:50|498.71|496.51|498.5|496.3|499.14|496.94|498.5|496.3|0
1643748780000|2022-02-01 20:53:00|498.28|496.08|498.06|495.86|498.28|496.08|497.85|495.65|0
1643748790000|2022-02-01 20:53:10|497.85|495.65|497.63|495.43|497.85|495.65|497.42|495.22|0
1643748800000|2022-02-01 20:53:20|497.85|495.65|498.28|496.08|498.28|496.08|497.85|495.65|0
1643748810000|2022-02-01 20:53:30|498.39|496.19|497.85|495.65|498.5|496.3|497.85|495.65|0
1643748820000|2022-02-01 20:53:40|498.06|495.86|498.06|495.86|498.28|496.08|498.06|495.86|0
1643748830000|2022-02-01 20:53:50|497.85|495.65|497.42|495.22|497.85|495.65|497.42|495.22|0
1643748840000|2022-02-01 20:54:00|497.2|495|498.28|496.08|498.28|496.08|497.2|495|0
1643748850000|2022-02-01 20:54:10|497.42|495.22|497.42|495.22|497.63|495.43|497.42|495.22|0
1643748860000|2022-02-01 20:54:20|497.63|495.43|497.63|495.43|497.63|495.43|497.42|495.22|0
1643748870000|2022-02-01 20:54:30|497.2|495|496.99|494.79|497.31|495.11|496.99|494.79|0
1643748880000|2022-02-01 20:54:40|496.55|494.35|495.69|493.49|496.55|494.35|495.26|493.06|0
1643748890000|2022-02-01 20:54:50|494.83|492.63|496.02|493.82|496.02|493.82|494.83|492.63|0
1643748900000|2022-02-01 20:55:00|495.91|493.71|495.69|493.49|496.34|494.14|495.69|493.49|0
1643748910000|2022-02-01 20:55:10|495.91|493.71|495.91|493.71|495.91|493.71|495.91|493.71|0
1643748920000|2022-02-01 20:55:20|496.12|493.92|495.91|493.71|496.12|493.92|495.26|493.06|0
1643748930000|2022-02-01 20:55:30|496.12|493.92|495.91|493.71|496.12|493.92|495.91|493.71|0
1643748940000|2022-02-01 20:55:40|495.48|493.28|495.26|493.06|495.69|493.49|495.26|493.06|0
1643748950000|2022-02-01 20:55:50|495.69|493.49|495.91|493.71|495.91|493.71|495.48|493.28|0
1643748960000|2022-02-01 20:56:00|495.69|493.49|495.69|493.49|495.69|493.49|495.69|493.49|0
1643748970000|2022-02-01 20:56:10|496.99|494.79|496.34|494.14|497.42|495.22|496.34|494.14|0
1643748980000|2022-02-01 20:56:20|496.55|494.35|496.34|494.14|496.77|494.57|496.34|494.14|0
1643748990000|2022-02-01 20:56:30|496.55|494.35|496.34|494.14|496.77|494.57|496.34|494.14|0
1643749000000|2022-02-01 20:56:40|496.77|494.57|496.12|493.92|496.77|494.57|496.12|493.92|0
1643749010000|2022-02-01 20:56:50|495.69|493.49|495.69|493.49|495.91|493.71|495.69|493.49|0
1643749020000|2022-02-01 20:57:00|495.26|493.06|495.48|493.28|495.48|493.28|495.26|493.06|0
1643749030000|2022-02-01 20:57:10|495.91|493.71|495.69|493.49|495.91|493.71|495.69|493.49|0
1643749040000|2022-02-01 20:57:20|496.12|493.92|496.34|494.14|496.55|494.35|496.12|493.92|0
1643749050000|2022-02-01 20:57:30|496.12|493.92|496.34|494.14|496.34|494.14|496.02|493.82|0
1643749060000|2022-02-01 20:57:40|496.77|494.57|496.55|494.35|496.77|494.57|496.34|494.14|0
1643749070000|2022-02-01 20:57:50|496.34|494.14|496.55|494.35|496.55|494.35|496.34|494.14|0
1643749080000|2022-02-01 20:58:00|496.77|494.57|497.2|495|497.2|495|496.55|494.35|0
1643749090000|2022-02-01 20:58:10|496.55|494.35|496.34|494.14|496.55|494.35|496.12|493.92|0
1643749100000|2022-02-01 20:58:20|496.55|494.35|496.55|494.35|496.77|494.57|496.55|494.35|0
1643749110000|2022-02-01 20:58:30|496.77|494.57|496.34|494.14|496.77|494.57|496.34|494.14|0
1643749120000|2022-02-01 20:58:40|496.55|494.35|496.34|494.14|496.55|494.35|496.34|494.14|0
1643749130000|2022-02-01 20:58:50|496.55|494.35|496.12|493.92|496.55|494.35|495.91|493.71|0
1643749140000|2022-02-01 20:59:00|496.34|494.14|496.12|493.92|497.1|494.9|496.12|493.92|0
1643749150000|2022-02-01 20:59:10|496.34|494.14|496.12|493.92|496.34|494.14|495.91|493.71|0
1643749160000|2022-02-01 20:59:20|496.34|494.14|497.85|495.65|497.85|495.65|496.34|494.14|0
1643749170000|2022-02-01 20:59:30|497.63|495.43|498.06|495.86|498.06|495.86|497.63|495.43|0
1643749180000|2022-02-01 20:59:40|498.49|496.29|498.28|496.08|498.49|496.29|498.28|496.08|0
1643749190000|2022-02-01 20:59:50|499.36|497.16|500.44|498.24|500.44|498.24|499.36|497.16|0
1643749200000|2022-02-01 21:00:00|501.52|499.32|499.36|497.16|501.52|499.32|499.36|497.16|0
1643749210000|2022-02-01 21:00:10|499.57|497.37|499.57|497.37|500.65|498.45|499.57|497.37|0
1643749220000|2022-02-01 21:00:20|499.47|497.27|499.47|497.27|499.57|497.37|499.14|496.94|0
1643749230000|2022-02-01 21:00:30|499.57|497.37|499.36|497.16|499.79|497.59|499.36|497.16|0
1643749240000|2022-02-01 21:00:40|499.79|497.59|498.71|496.51|499.79|497.59|498.71|496.51|0
1643749250000|2022-02-01 21:00:50|498.49|496.29|498.49|496.29|498.49|496.29|498.49|496.29|0
1643749260000|2022-02-01 21:01:00|498.71|496.51|498.93|496.73|499.14|496.94|498.71|496.51|0
1643749270000|2022-02-01 21:01:10|499.57|497.37|499.69|497.49|499.69|497.49|499.36|497.16|0
1643749280000|2022-02-01 21:01:20|499.14|496.94|498.82|496.62|499.14|496.94|498.82|496.62|0
1643749290000|2022-02-01 21:01:30|498.71|496.51|497.85|495.65|498.71|496.51|497.85|495.65|0
1643749300000|2022-02-01 21:01:40|498.28|496.08|498.49|496.29|498.61|496.41|498.28|496.08|0
1643749310000|2022-02-01 21:01:50|498.93|496.73|498.71|496.51|498.93|496.73|498.71|496.51|0
1643749320000|2022-02-01 21:02:00|498.39|496.19|498.49|496.29|498.49|496.29|498.39|496.19|0
1643749330000|2022-02-01 21:02:10|498.71|496.51|498.71|496.51|498.71|496.51|498.71|496.51|0
1643749340000|2022-02-01 21:02:20|499.14|496.94|498.49|496.29|499.14|496.94|498.49|496.29|0
1643749350000|2022-02-01 21:02:30|498.39|496.19|498.71|496.51|498.71|496.51|498.28|496.08|0
1643749360000|2022-02-01 21:02:40|498.82|496.62|499.36|497.16|499.36|497.16|498.82|496.62|0
1643749370000|2022-02-01 21:02:50|499.25|497.05|498.92|496.72|499.36|497.16|498.92|496.72|0
1643749380000|2022-02-01 21:03:00|499.25|497.05|499.57|497.37|499.79|497.59|499.25|497.05|0
1643749390000|2022-02-01 21:03:10|499.36|497.16|499.57|497.37|499.57|497.37|499.14|496.94|0
1643749400000|2022-02-01 21:03:20|499.25|497.05|499.36|497.16|499.57|497.37|499.25|497.05|0
1643749410000|2022-02-01 21:03:30|499.14|496.94|499.04|496.84|499.14|496.94|498.92|496.72|0
1643749420000|2022-02-01 21:03:40|499.36|497.16|499.36|497.16|499.36|497.16|499.36|497.16|0
1643749430000|2022-02-01 21:03:50|499.57|497.37|499.36|497.16|499.57|497.37|499.36|497.16|0
1643749440000|2022-02-01 21:04:00|499.14|496.94|498.71|496.51|499.14|496.94|498.71|496.51|0
1643749450000|2022-02-01 21:04:10|498.39|496.19|498.71|496.51|498.71|496.51|498.28|496.08|0
1643749460000|2022-02-01 21:04:20|498.28|496.08|498.28|496.08|498.92|496.72|498.28|496.08|0
1643749470000|2022-02-01 21:04:30|498.06|495.86|497.63|495.43|498.28|496.08|497.63|495.43|0
1643749480000|2022-02-01 21:04:40|498.06|495.86|496.98|494.78|498.06|495.86|496.98|494.78|0
1643749490000|2022-02-01 21:04:50|497.41|495.21|498.49|496.29|498.71|496.51|497.41|495.21|0
1643749500000|2022-02-01 21:05:00|498.28|496.08|498.49|496.29|498.49|496.29|498.06|495.86|0
1643749510000|2022-02-01 21:05:10|498.92|496.72|499.36|497.16|499.36|497.16|498.92|496.72|0
1643749520000|2022-02-01 21:05:20|498.82|496.62|496.98|494.78|498.82|496.62|496.98|494.78|0
1643749530000|2022-02-01 21:05:30|497.2|495|496.55|494.35|497.2|495|496.55|494.35|0
1643749540000|2022-02-01 21:05:40|496.12|493.92|495.48|493.28|496.12|493.92|495.48|493.28|0
1643749550000|2022-02-01 21:05:50|495.91|493.71|495.91|493.71|495.91|493.71|495.48|493.28|0
1643749560000|2022-02-01 21:06:00|495.69|493.49|496.88|494.68|496.88|494.68|495.69|493.49|0
1643749570000|2022-02-01 21:06:10|496.98|494.78|496.12|493.92|497.1|494.9|496.12|493.92|0
1643749580000|2022-02-01 21:06:20|496.66|494.46|497.1|494.9|497.1|494.9|496.66|494.46|0
1643749590000|2022-02-01 21:06:30|497.31|495.11|497.41|495.21|497.41|495.21|497.31|495.11|0
1643749600000|2022-02-01 21:06:40|497.2|495|497.41|495.21|497.41|495.21|496.77|494.57|0
1643749610000|2022-02-01 21:06:50|497.2|495|496.77|494.57|497.2|495|496.77|494.57|0
1643749620000|2022-02-01 21:07:00|497.09|494.89|497.53|495.33|497.53|495.33|497.09|494.89|0
1643749630000|2022-02-01 21:07:10|497.63|495.43|497.85|495.65|497.85|495.65|497.2|495|0
1643749640000|2022-02-01 21:07:20|497.63|495.43|498.49|496.29|498.49|496.29|497.63|495.43|0
1643749650000|2022-02-01 21:07:30|498.71|496.51|498.71|496.51|498.71|496.51|498.71|496.51|0
1643749660000|2022-02-01 21:07:40|498.6|496.4|498.28|496.08|498.6|496.4|498.06|495.86|0
1643749670000|2022-02-01 21:07:50|498.06|495.86|497.63|495.43|498.17|495.97|497.63|495.43|0
1643749680000|2022-02-01 21:08:00|497.41|495.21|497.31|495.11|497.63|495.43|497.31|495.11|0
1643749690000|2022-02-01 21:08:10|497.41|495.21|497.96|495.76|497.96|495.76|497.41|495.21|0
1643749700000|2022-02-01 21:08:20|497.84|495.64|497.84|495.64|497.96|495.76|497.84|495.64|0
1643749710000|2022-02-01 21:08:30|498.06|495.86|498.17|495.97|498.28|496.08|498.06|495.86|0
1643749720000|2022-02-01 21:08:40|498.06|495.86|497.63|495.43|498.06|495.86|497.63|495.43|0
1643749730000|2022-02-01 21:08:50|497.84|495.64|497.63|495.43|497.96|495.76|497.63|495.43|0
1643749740000|2022-02-01 21:09:00|497.74|495.54|497.41|495.21|497.74|495.54|496.98|494.78|0
1643749750000|2022-02-01 21:09:10|497.53|495.33|497.63|495.43|497.63|495.43|497.53|495.33|0
1643749760000|2022-02-01 21:09:20|497.84|495.64|496.98|494.78|497.84|495.64|496.98|494.78|0
1643749770000|2022-02-01 21:09:30|497.41|495.21|497.2|495|497.41|495.21|497.2|495|0
1643749780000|2022-02-01 21:09:40|496.98|494.78|496.77|494.57|496.98|494.78|496.77|494.57|0
1643749790000|2022-02-01 21:09:50|497.41|495.21|497.41|495.21|497.84|495.64|497.41|495.21|0
1643749800000|2022-02-01 21:10:00|496.55|494.35|496.77|494.57|496.77|494.57|496.55|494.35|0
1643749810000|2022-02-01 21:10:10|496.55|494.35|496.34|494.14|496.55|494.35|496.34|494.14|0
1643749820000|2022-02-01 21:10:20|495.9|493.7|495.9|493.7|496.12|493.92|495.69|493.49|0
1643749830000|2022-02-01 21:10:30|496.12|493.92|495.9|493.7|496.12|493.92|495.9|493.7|0
1643749840000|2022-02-01 21:10:40|496.34|494.14|495.9|493.7|496.34|494.14|495.9|493.7|0
1643749850000|2022-02-01 21:10:50|495.47|493.27|495.47|493.27|495.47|493.27|495.47|493.27|0
1643749860000|2022-02-01 21:11:00|495.26|493.06|495.26|493.06|495.26|493.06|495.26|493.06|0
1643749870000|2022-02-01 21:11:10|495.47|493.27|495.47|493.27|495.47|493.27|495.37|493.17|0
1643749880000|2022-02-01 21:11:20|495.26|493.06|494.65|492.45|495.26|493.06|494.65|492.45|0
1643749890000|2022-02-01 21:11:30|495.08|492.88|495.19|492.99|495.3|493.1|495.08|492.88|0
1643749900000|2022-02-01 21:11:40|494.87|492.67|494.65|492.45|494.87|492.67|494.65|492.45|0
1643749910000|2022-02-01 21:11:50|494.43|492.23|494.65|492.45|494.65|492.45|494.43|492.23|0
1643749920000|2022-02-01 21:12:00|494.55|492.35|494.55|492.35|494.55|492.35|494.55|492.35|0
1643749930000|2022-02-01 21:12:10|494.43|492.23|494.86|492.66|494.86|492.66|494.43|492.23|0
1643749940000|2022-02-01 21:12:20|494.65|492.45|494.86|492.66|494.86|492.66|494.65|492.45|0
1643749950000|2022-02-01 21:12:30|494.65|492.45|494.65|492.45|494.65|492.45|494.65|492.45|0
1643749960000|2022-02-01 21:12:40|494.43|492.23|494.43|492.23|494.43|492.23|494.43|492.23|0
1643749970000|2022-02-01 21:12:50|494.22|492.02|494.22|492.02|494.22|492.02|494.22|492.02|0
1643749980000|2022-02-01 21:13:00|494.43|492.23|494.65|492.45|494.65|492.45|494.22|492.02|0
1643749990000|2022-02-01 21:13:10|494.55|492.35|494.55|492.35|494.55|492.35|494.55|492.35|0
1643750000000|2022-02-01 21:13:20|494.43|492.23|494.22|492.02|494.43|492.23|494.22|492.02|0
1643750010000|2022-02-01 21:13:30|494.43|492.23|494.22|492.02|494.43|492.23|494.22|492.02|0
1643750020000|2022-02-01 21:13:40|494.43|492.23|494|491.8|494.43|492.23|493.79|491.59|0
1643750030000|2022-02-01 21:13:50|493.9|491.7|493.9|491.7|493.9|491.7|493.79|491.59|0
1643750040000|2022-02-01 21:14:00|493.79|491.59|493.57|491.37|493.79|491.59|493.57|491.37|0
1643750050000|2022-02-01 21:14:10|493.79|491.59|494|491.8|494|491.8|493.79|491.59|0
1643750060000|2022-02-01 21:14:20|494.22|492.02|494.22|492.02|494.22|492.02|494|491.8|0
1643750070000|2022-02-01 21:14:30|494.43|492.23|494.22|492.02|494.43|492.23|494.22|492.02|0
1643750080000|2022-02-01 21:14:40|494|491.8|494.22|492.02|494.22|492.02|494|491.8|0
1643750090000|2022-02-01 21:14:50|494|491.8|494.43|492.23|494.43|492.23|494|491.8|0
1643750120000|2022-02-01 21:15:20|491.93|489.13|491.93|489.13|491.93|489.13|491.93|489.13|0
1643750130000|2022-02-01 21:15:30|491.72|488.92|491.5|488.7|491.72|488.92|491.29|488.49|0
1643750140000|2022-02-01 21:15:40|491.72|488.92|492.15|489.35|492.15|489.35|491.72|488.92|0
1643750150000|2022-02-01 21:15:50|491.93|489.13|492.36|489.56|492.36|489.56|491.93|489.13|0
1643750160000|2022-02-01 21:16:00|492.47|489.67|492.58|489.78|492.58|489.78|492.47|489.67|0
1643750170000|2022-02-01 21:16:10|492.79|489.99|492.69|489.89|492.79|489.99|492.58|489.78|0
1643750180000|2022-02-01 21:16:20|492.58|489.78|492.58|489.78|492.69|489.89|492.58|489.78|0
1643750190000|2022-02-01 21:16:30|492.79|489.99|492.47|489.67|492.79|489.99|492.47|489.67|0
1643750200000|2022-02-01 21:16:40|493.01|490.21|492.79|489.99|493.01|490.21|492.69|489.89|0
1643750210000|2022-02-01 21:16:50|493.01|490.21|492.79|489.99|493.01|490.21|492.79|489.99|0
1643750220000|2022-02-01 21:17:00|492.9|490.1|492.79|489.99|492.9|490.1|492.69|489.89|0
1643750230000|2022-02-01 21:17:10|492.15|489.35|491.4|488.6|492.15|489.35|491.4|488.6|0
1643750240000|2022-02-01 21:17:20|491.5|488.7|492.15|489.35|492.15|489.35|491.5|488.7|0
1643750250000|2022-02-01 21:17:30|491.72|488.92|491.72|488.92|491.93|489.13|491.72|488.92|0
1643750260000|2022-02-01 21:17:40|491.29|488.49|491.4|488.6|491.5|488.7|491.29|488.49|0
1643750270000|2022-02-01 21:17:50|491.72|488.92|491.93|489.13|492.15|489.35|491.72|488.92|0
1643750280000|2022-02-01 21:18:00|492.04|489.24|492.04|489.24|492.15|489.35|492.04|489.24|0
1643750290000|2022-02-01 21:18:10|491.93|489.13|492.15|489.35|492.15|489.35|491.93|489.13|0
1643750300000|2022-02-01 21:18:20|492.04|489.24|492.04|489.24|492.15|489.35|492.04|489.24|0
1643750310000|2022-02-01 21:18:30|491.83|489.03|491.29|488.49|491.83|489.03|491.29|488.49|0
1643750320000|2022-02-01 21:18:40|491.72|488.92|491.72|488.92|491.72|488.92|491.72|488.92|0
1643750330000|2022-02-01 21:18:50|491.93|489.13|492.15|489.35|492.15|489.35|491.93|489.13|0
1643750360000|2022-02-01 21:19:20|491.93|489.13|492.15|489.35|492.15|489.35|491.93|489.13|0
1643750420000|2022-02-01 21:20:20|491.93|489.13|492.15|489.35|492.15|489.35|491.5|488.7|0
1643750430000|2022-02-01 21:20:30|491.93|489.13|491.72|488.92|491.93|489.13|491.72|488.92|0
1643750440000|2022-02-01 21:20:40|491.4|488.6|491.07|488.27|491.4|488.6|491.07|488.27|0
1643750450000|2022-02-01 21:20:50|490.97|488.17|490.64|487.84|490.97|488.17|490.64|487.84|0
1643750460000|2022-02-01 21:21:00|491.07|488.27|491.29|488.49|491.29|488.49|491.07|488.27|0
1643750470000|2022-02-01 21:21:10|491.72|488.92|491.61|488.81|491.72|488.92|491.61|488.81|0
1643750480000|2022-02-01 21:21:20|491.72|488.92|491.5|488.7|491.72|488.92|491.5|488.7|0
1643750490000|2022-02-01 21:21:30|491.61|488.81|491.5|488.7|491.61|488.81|491.5|488.7|0
1643750500000|2022-02-01 21:21:40|491.29|488.49|491.29|488.49|491.29|488.49|491.07|488.27|0
1643750510000|2022-02-01 21:21:50|491.07|488.27|491.07|488.27|491.07|488.27|491.07|488.27|0
1643750520000|2022-02-01 21:22:00|491.29|488.49|491.29|488.49|491.29|488.49|491.18|488.38|0
1643750530000|2022-02-01 21:22:10|491.4|488.6|491.5|488.7|491.5|488.7|491.29|488.49|0
1643750540000|2022-02-01 21:22:20|491.61|488.81|491.93|489.13|491.93|489.13|491.61|488.81|0
1643750550000|2022-02-01 21:22:30|491.72|488.92|491.5|488.7|491.72|488.92|491.28|488.48|0
1643750560000|2022-02-01 21:22:40|491.28|488.48|491.18|488.38|491.4|488.6|491.18|488.38|0
1643750570000|2022-02-01 21:22:50|491.28|488.48|491.4|488.6|491.4|488.6|491.28|488.48|0
1643750580000|2022-02-01 21:23:00|491.5|488.7|491.4|488.6|491.5|488.7|491.4|488.6|0
1643750590000|2022-02-01 21:23:10|491.18|488.38|491.07|488.27|491.18|488.38|491.07|488.27|0
1643750600000|2022-02-01 21:23:20|491.4|488.6|490.64|487.84|491.4|488.6|490.64|487.84|0
1643750610000|2022-02-01 21:23:30|490.54|487.74|490.21|487.41|490.54|487.74|490.21|487.41|0
1643750620000|2022-02-01 21:23:40|490.32|487.52|490.11|487.31|490.42|487.62|490.11|487.31|0
1643750630000|2022-02-01 21:23:50|490.21|487.41|489.78|486.98|490.21|487.41|489.78|486.98|0
1643750640000|2022-02-01 21:24:00|489.68|486.88|489.56|486.76|489.78|486.98|489.35|486.55|0
1643750650000|2022-02-01 21:24:10|489.68|486.88|489.78|486.98|489.78|486.98|489.56|486.76|0
1643750660000|2022-02-01 21:24:20|489.68|486.88|489.78|486.98|489.78|486.98|489.68|486.88|0
1643750670000|2022-02-01 21:24:30|489.56|486.76|489.56|486.76|489.56|486.76|489.46|486.66|0
1643750690000|2022-02-01 21:24:50|489.46|486.66|489.46|486.66|489.46|486.66|489.46|486.66|0
1643750700000|2022-02-01 21:25:00|489.56|486.76|489.56|486.76|489.56|486.76|489.35|486.55|0
1643750710000|2022-02-01 21:25:10|489.78|486.98|489.56|486.76|489.78|486.98|489.56|486.76|0
1643750720000|2022-02-01 21:25:20|489.68|486.88|489.78|486.98|489.78|486.98|489.56|486.76|0
1643750730000|2022-02-01 21:25:30|489.56|486.76|489.89|487.09|489.89|487.09|489.56|486.76|0
1643750740000|2022-02-01 21:25:40|489.78|486.98|489.78|486.98|489.78|486.98|489.78|486.98|0
1643750750000|2022-02-01 21:25:50|489.89|487.09|489.78|486.98|489.89|487.09|489.78|486.98|0
1643750760000|2022-02-01 21:26:00|489.89|487.09|489.13|486.33|489.89|487.09|489.13|486.33|0
1643750770000|2022-02-01 21:26:10|488.92|486.12|488.92|486.12|489.13|486.33|488.92|486.12|0
1643750780000|2022-02-01 21:26:20|489.13|486.33|489.13|486.33|489.13|486.33|489.13|486.33|0
1643750800000|2022-02-01 21:26:40|488.92|486.12|488.92|486.12|488.92|486.12|488.92|486.12|0
1643750810000|2022-02-01 21:26:50|489.13|486.33|489.13|486.33|489.13|486.33|488.92|486.12|0
1643750820000|2022-02-01 21:27:00|488.92|486.12|488.71|485.91|488.92|486.12|488.49|485.69|0
1643750830000|2022-02-01 21:27:10|488.6|485.8|488.92|486.12|488.92|486.12|488.6|485.8|0
1643750840000|2022-02-01 21:27:20|488.82|486.02|488.71|485.91|488.82|486.02|488.71|485.91|0
1643750850000|2022-02-01 21:27:30|488.92|486.12|488.82|486.02|488.92|486.12|488.82|486.02|0
1643750860000|2022-02-01 21:27:40|488.92|486.12|488.71|485.91|488.92|486.12|488.71|485.91|0
1643750870000|2022-02-01 21:27:50|488.49|485.69|488.49|485.69|488.49|485.69|488.28|485.48|0
1643750880000|2022-02-01 21:28:00|488.39|485.59|488.28|485.48|488.39|485.59|488.28|485.48|0
1643750890000|2022-02-01 21:28:10|488.17|485.37|488.28|485.48|488.28|485.48|488.17|485.37|0
1643750900000|2022-02-01 21:28:20|488.39|485.59|488.28|485.48|488.39|485.59|488.28|485.48|0
1643750910000|2022-02-01 21:28:30|488.39|485.59|488.28|485.48|488.39|485.59|488.28|485.48|0
1643750920000|2022-02-01 21:28:40|488.06|485.26|488.06|485.26|488.06|485.26|488.06|485.26|0
1643750930000|2022-02-01 21:28:50|488.28|485.48|488.28|485.48|488.28|485.48|488.28|485.48|0
1643750940000|2022-02-01 21:29:00|488.17|485.37|488.06|485.26|488.17|485.37|488.06|485.26|0
1643750950000|2022-02-01 21:29:10|487.96|485.16|487.85|485.05|488.06|485.26|487.85|485.05|0
1643750960000|2022-02-01 21:29:20|488.06|485.26|487.85|485.05|488.06|485.26|487.85|485.05|0
1643750970000|2022-02-01 21:29:30|487.63|484.83|487.2|484.4|487.63|484.83|487.2|484.4|0
1643750990000|2022-02-01 21:29:50|486.99|484.19|486.99|484.19|486.99|484.19|486.99|484.19|0
1643751000000|2022-02-01 21:30:00|487.2|484.4|486.99|484.19|487.2|484.4|486.99|484.19|0
1643751040000|2022-02-01 21:30:40|486.77|483.97|486.35|483.55|486.77|483.97|486.35|483.55|0
1643751050000|2022-02-01 21:30:50|486.56|483.76|486.56|483.76|486.77|483.97|486.56|483.76|0
1643751060000|2022-02-01 21:31:00|486.46|483.66|486.56|483.76|486.56|483.76|486.46|483.66|0
1643751070000|2022-02-01 21:31:10|486.34|483.54|486.34|483.54|486.34|483.54|486.34|483.54|0
1643751080000|2022-02-01 21:31:20|486.56|483.76|486.99|484.19|486.99|484.19|486.56|483.76|0
1643751100000|2022-02-01 21:31:40|486.88|484.08|486.56|483.76|486.88|484.08|486.56|483.76|0
1643751110000|2022-02-01 21:31:50|486.46|483.66|486.56|483.76|486.56|483.76|486.46|483.66|0
1643751120000|2022-02-01 21:32:00|486.77|483.97|486.77|483.97|486.99|484.19|486.77|483.97|0
1643751130000|2022-02-01 21:32:10|486.99|484.19|486.99|484.19|486.99|484.19|486.99|484.19|0
1643751140000|2022-02-01 21:32:20|486.77|483.97|486.88|484.08|486.88|484.08|486.77|483.97|0
1643751150000|2022-02-01 21:32:30|486.77|483.97|486.77|483.97|486.77|483.97|486.77|483.97|0
1643751160000|2022-02-01 21:32:40|486.67|483.87|486.67|483.87|486.77|483.97|486.67|483.87|0
1643751170000|2022-02-01 21:32:50|486.77|483.97|486.56|483.76|486.77|483.97|486.56|483.76|0
1643751180000|2022-02-01 21:33:00|486.34|483.54|486.34|483.54|486.34|483.54|486.34|483.54|0
1643751190000|2022-02-01 21:33:10|485.27|482.47|485.6|482.8|485.7|482.9|485.27|482.47|0
1643751200000|2022-02-01 21:33:20|485.7|482.9|485.27|482.47|485.7|482.9|485.27|482.47|0
1643751210000|2022-02-01 21:33:30|485.38|482.58|484.85|482.05|485.38|482.58|484.85|482.05|0
1643751220000|2022-02-01 21:33:40|484.63|481.83|484.85|482.05|484.85|482.05|484.63|481.83|0
1643751230000|2022-02-01 21:33:50|485.27|482.47|484.42|481.62|485.27|482.47|484.42|481.62|0
1643751240000|2022-02-01 21:34:00|484.2|481.4|484.42|481.62|484.42|481.62|484.2|481.4|0
1643751250000|2022-02-01 21:34:10|484.53|481.73|484.85|482.05|484.85|482.05|484.53|481.73|0
1643751260000|2022-02-01 21:34:20|485.06|482.26|485.06|482.26|485.27|482.47|485.06|482.26|0
1643751270000|2022-02-01 21:34:30|484.85|482.05|484.42|481.62|484.85|482.05|484.42|481.62|0
1643751280000|2022-02-01 21:34:40|484.63|481.83|484.53|481.73|484.63|481.83|484.42|481.62|0
1643751290000|2022-02-01 21:34:50|484.42|481.62|484.42|481.62|484.63|481.83|484.42|481.62|0
1643751300000|2022-02-01 21:35:00|484.2|481.4|483.99|481.19|484.31|481.51|483.99|481.19|0
1643751310000|2022-02-01 21:35:10|484.2|481.4|484.42|481.62|484.42|481.62|484.2|481.4|0
1643751320000|2022-02-01 21:35:20|484.2|481.4|484.31|481.51|484.42|481.62|484.2|481.4|0
1643751330000|2022-02-01 21:35:30|484.42|481.62|483.99|481.19|484.42|481.62|483.99|481.19|0
1643751340000|2022-02-01 21:35:40|483.78|480.98|483.77|480.97|483.78|480.98|483.77|480.97|0
1643751350000|2022-02-01 21:35:50|483.89|481.09|483.99|481.19|483.99|481.19|483.89|481.09|0
1643751360000|2022-02-01 21:36:00|484.2|481.4|484.42|481.62|484.42|481.62|484.2|481.4|0
1643751370000|2022-02-01 21:36:10|484.2|481.4|484.31|481.51|484.31|481.51|484.2|481.4|0
1643751380000|2022-02-01 21:36:20|484.2|481.4|483.56|480.76|484.2|481.4|483.56|480.76|0
1643751390000|2022-02-01 21:36:30|483.35|480.55|483.35|480.55|483.35|480.55|483.35|480.55|0
1643751410000|2022-02-01 21:36:50|483.24|480.44|483.13|480.33|483.24|480.44|483.13|480.33|0
1643751420000|2022-02-01 21:37:00|483.35|480.55|483.13|480.33|483.35|480.55|483.13|480.33|0
1643751430000|2022-02-01 21:37:10|483.03|480.23|482.71|479.91|483.03|480.23|482.71|479.91|0
1643751440000|2022-02-01 21:37:20|482.92|480.12|482.82|480.02|482.92|480.12|482.82|480.02|0
1643751450000|2022-02-01 21:37:30|482.92|480.12|483.24|480.44|483.24|480.44|482.92|480.12|0
1643751460000|2022-02-01 21:37:40|483.35|480.55|483.56|480.76|483.56|480.76|483.35|480.55|0
1643751470000|2022-02-01 21:37:50|483.35|480.55|483.56|480.76|483.56|480.76|483.35|480.55|0
1643751490000|2022-02-01 21:38:10|483.46|480.66|483.46|480.66|483.46|480.66|483.46|480.66|0
1643751500000|2022-02-01 21:38:20|483.56|480.76|483.56|480.76|483.56|480.76|483.56|480.76|0
1643751510000|2022-02-01 21:38:30|483.77|480.97|483.77|480.97|483.77|480.97|483.77|480.97|0
1643751520000|2022-02-01 21:38:40|483.67|480.87|483.56|480.76|483.67|480.87|483.56|480.76|0
1643751530000|2022-02-01 21:38:50|483.67|480.87|483.46|480.66|483.67|480.87|483.46|480.66|0
1643751540000|2022-02-01 21:39:00|483.56|480.76|483.24|480.44|483.56|480.76|483.24|480.44|0
1643751550000|2022-02-01 21:39:10|483.35|480.55|483.35|480.55|483.35|480.55|483.13|480.33|0
1643751560000|2022-02-01 21:39:20|483.56|480.76|483.56|480.76|483.56|480.76|483.56|480.76|0
1643751570000|2022-02-01 21:39:30|483.46|480.66|483.56|480.76|483.56|480.76|483.35|480.55|0
1643751580000|2022-02-01 21:39:40|483.77|480.97|483.56|480.76|483.77|480.97|483.56|480.76|0
1643751590000|2022-02-01 21:39:50|483.77|480.97|483.99|481.19|483.99|481.19|483.67|480.87|0
1643751610000|2022-02-01 21:40:10|483.77|480.97|483.56|480.76|483.77|480.97|483.56|480.76|0
1643751620000|2022-02-01 21:40:20|483.77|480.97|483.56|480.76|483.77|480.97|483.56|480.76|0
1643751630000|2022-02-01 21:40:30|483.77|480.97|483.77|480.97|483.77|480.97|483.56|480.76|0
1643751650000|2022-02-01 21:40:50|483.99|481.19|483.89|481.09|483.99|481.19|483.77|480.97|0
1643751660000|2022-02-01 21:41:00|483.99|481.19|483.99|481.19|483.99|481.19|483.99|481.19|0
1643751720000|2022-02-01 21:42:00|483.88|481.08|483.77|480.97|483.88|481.08|483.77|480.97|0
1643751730000|2022-02-01 21:42:10|483.99|481.19|483.99|481.19|483.99|481.19|483.99|481.19|0
1643751840000|2022-02-01 21:44:00|484.84|482.04|485.27|482.47|485.27|482.47|484.84|482.04|0
1643751850000|2022-02-01 21:44:10|485.49|482.69|485.49|482.69|485.7|482.9|485.49|482.69|0
1643751860000|2022-02-01 21:44:20|485.7|482.9|485.7|482.9|485.91|483.11|485.7|482.9|0
1643751870000|2022-02-01 21:44:30|486.13|483.33|486.13|483.33|486.13|483.33|486.13|483.33|0
1643751880000|2022-02-01 21:44:40|486.34|483.54|486.13|483.33|486.34|483.54|486.13|483.33|0
1643751890000|2022-02-01 21:44:50|486.34|483.54|486.13|483.33|486.34|483.54|486.13|483.33|0
1643751900000|2022-02-01 21:45:00|485.91|483.11|485.91|483.11|485.91|483.11|485.91|483.11|0
1643751910000|2022-02-01 21:45:10|486.13|483.33|486.13|483.33|486.13|483.33|486.13|483.33|0
1643751920000|2022-02-01 21:45:20|485.91|483.11|486.13|483.33|486.13|483.33|485.91|483.11|0
1643751930000|2022-02-01 21:45:30|486.02|483.22|486.02|483.22|486.02|483.22|486.02|483.22|0
1643751940000|2022-02-01 21:45:40|486.13|483.33|486.56|483.76|486.56|483.76|486.13|483.33|0
1643751950000|2022-02-01 21:45:50|486.77|483.97|486.56|483.76|486.77|483.97|486.56|483.76|0
1643751960000|2022-02-01 21:46:00|486.77|483.97|486.77|483.97|486.77|483.97|486.77|483.97|0
1643751980000|2022-02-01 21:46:20|486.98|484.18|486.98|484.18|486.98|484.18|486.98|484.18|0
1643752200000|2022-02-01 21:50:00|486.77|483.97|486.34|483.54|486.77|483.97|486.34|483.54|0
1643752210000|2022-02-01 21:50:10|486.45|483.65|486.55|483.75|486.55|483.75|486.45|483.65|0
1643752220000|2022-02-01 21:50:20|486.34|483.54|486.34|483.54|486.45|483.65|486.34|483.54|0
1643752230000|2022-02-01 21:50:30|486.24|483.44|486.13|483.33|486.24|483.44|486.13|483.33|0
1643752240000|2022-02-01 21:50:40|485.91|483.11|485.7|482.9|485.91|483.11|485.7|482.9|0
1643752250000|2022-02-01 21:50:50|485.91|483.11|485.91|483.11|485.91|483.11|485.91|483.11|0
1643752260000|2022-02-01 21:51:00|486.02|483.22|486.13|483.33|486.13|483.33|486.02|483.22|0
1643752270000|2022-02-01 21:51:10|485.91|483.11|485.91|483.11|485.91|483.11|485.91|483.11|0
1643752280000|2022-02-01 21:51:20|486.13|483.33|486.02|483.22|486.13|483.33|486.02|483.22|0
1643752290000|2022-02-01 21:51:30|485.91|483.11|485.91|483.11|486.13|483.33|485.91|483.11|0
1643752310000|2022-02-01 21:51:50|485.48|482.68|485.48|482.68|485.7|482.9|485.48|482.68|0
1643752320000|2022-02-01 21:52:00|485.38|482.58|485.27|482.47|485.48|482.68|485.27|482.47|0
1643752330000|2022-02-01 21:52:10|485.06|482.26|484.84|482.04|485.06|482.26|484.84|482.04|0
1643752350000|2022-02-01 21:52:30|484.63|481.83|484.41|481.61|484.63|481.83|484.41|481.61|0
1643752360000|2022-02-01 21:52:40|484.2|481.4|483.98|481.18|484.2|481.4|483.98|481.18|0
1643752370000|2022-02-01 21:52:50|483.77|480.97|483.98|481.18|483.98|481.18|483.77|480.97|0
1643752380000|2022-02-01 21:53:00|484.31|481.51|484.41|481.61|484.41|481.61|484.31|481.51|0
1643752390000|2022-02-01 21:53:10|484.63|481.83|484.63|481.83|484.63|481.83|484.63|481.83|0
1643752400000|2022-02-01 21:53:20|484.52|481.72|484.63|481.83|484.63|481.83|484.52|481.72|0
1643752410000|2022-02-01 21:53:30|485.27|482.47|484.74|481.94|485.27|482.47|484.74|481.94|0
1643752420000|2022-02-01 21:53:40|484.84|482.04|483.98|481.18|484.84|482.04|483.98|481.18|0
1643752440000|2022-02-01 21:54:00|483.77|480.97|483.45|480.65|483.77|480.97|483.45|480.65|0
1643752450000|2022-02-01 21:54:10|483.56|480.76|483.77|480.97|483.77|480.97|483.56|480.76|0
1643752470000|2022-02-01 21:54:30|483.98|481.18|484.2|481.4|484.2|481.4|483.98|481.18|0
1643752480000|2022-02-01 21:54:40|484.1|481.3|484.41|481.61|484.41|481.61|484.1|481.3|0
1643752490000|2022-02-01 21:54:50|484.2|481.4|484.2|481.4|484.2|481.4|484.2|481.4|0
1643752500000|2022-02-01 21:55:00|483.98|481.18|483.98|481.18|483.98|481.18|483.77|480.97|0
1643752520000|2022-02-01 21:55:20|484.2|481.4|484.2|481.4|484.2|481.4|484.2|481.4|0
1643752530000|2022-02-01 21:55:30|483.77|480.97|483.77|480.97|483.77|480.97|483.77|480.97|0
1643752550000|2022-02-01 21:55:50|483.98|481.18|483.98|481.18|483.98|481.18|483.98|481.18|0
1643752560000|2022-02-01 21:56:00|483.88|481.08|483.77|480.97|483.88|481.08|483.77|480.97|0
1643752570000|2022-02-01 21:56:10|483.88|481.08|484.2|481.4|484.2|481.4|483.88|481.08|0
1643752580000|2022-02-01 21:56:20|484.41|481.61|484.41|481.61|484.41|481.61|484.41|481.61|0
1643752600000|2022-02-01 21:56:40|484.63|481.83|485.27|482.47|485.27|482.47|484.63|481.83|0
1643752610000|2022-02-01 21:56:50|485.38|482.58|485.38|482.58|485.38|482.58|485.38|482.58|0
1643752620000|2022-02-01 21:57:00|485.48|482.68|485.48|482.68|485.48|482.68|485.48|482.68|0
1643752630000|2022-02-01 21:57:10|485.27|482.47|485.27|482.47|485.38|482.58|485.27|482.47|0
1643752640000|2022-02-01 21:57:20|485.48|482.68|485.48|482.68|485.48|482.68|485.48|482.68|0
1643752650000|2022-02-01 21:57:30|485.7|482.9|485.91|483.11|485.91|483.11|485.7|482.9|0
1643752660000|2022-02-01 21:57:40|486.12|483.32|486.12|483.32|486.12|483.32|486.12|483.32|0
1643752670000|2022-02-01 21:57:50|486.34|483.54|486.34|483.54|486.34|483.54|486.34|483.54|0
1643752680000|2022-02-01 21:58:00|486.02|483.22|486.24|483.44|486.34|483.54|486.02|483.22|0
1643752690000|2022-02-01 21:58:10|486.12|483.32|486.34|483.54|486.45|483.65|486.12|483.32|0
1643752710000|2022-02-01 21:58:30|486.24|483.44|486.24|483.44|486.24|483.44|486.24|483.44|0
1643752720000|2022-02-01 21:58:40|486.12|483.32|486.12|483.32|486.12|483.32|486.12|483.32|0
1643752730000|2022-02-01 21:58:50|485.91|483.11|486.12|483.32|486.12|483.32|485.91|483.11|0
1643752740000|2022-02-01 21:59:00|486.24|483.44|486.12|483.32|486.24|483.44|486.12|483.32|0
1643752750000|2022-02-01 21:59:10|486.24|483.44|486.24|483.44|486.24|483.44|486.24|483.44|0
1643752760000|2022-02-01 21:59:20|486.34|483.54|486.24|483.44|486.34|483.54|486.24|483.44|0
1643752770000|2022-02-01 21:59:30|486.12|483.32|486.66|483.86|486.66|483.86|486.12|483.32|0
1643752780000|2022-02-01 21:59:40|486.77|483.97|486.77|483.97|486.77|483.97|486.77|483.97|0
1643752790000|2022-02-01 21:59:50|486.45|483.65|486.88|484.08|486.88|484.08|486.45|483.65|0
1643752800000|2022-02-01 22:00:00|486.77|483.97|486.77|483.97|486.77|483.97|486.77|483.97|0
1643752820000|2022-02-01 22:00:20|487.18|484.38|487.18|484.38|487.18|484.38|487.18|484.38|0
1643752830000|2022-02-01 22:00:30|487.36|484.56|487.36|484.56|487.36|484.56|487.36|484.56|0
1643752840000|2022-02-01 22:00:40|487.75|484.95|487.75|484.95|487.75|484.95|487.75|484.95|0
1643752850000|2022-02-01 22:00:50|487.84|485.04|487.92|485.12|487.92|485.12|487.84|485.04|0
1643752860000|2022-02-01 22:01:00|488.27|485.47|488.27|485.47|488.27|485.47|488.27|485.47|0
1643752870000|2022-02-01 22:01:10|488.35|485.55|488.53|485.73|488.53|485.73|488.35|485.55|0
1643752920000|2022-02-01 22:02:00|488.41|485.61|488.41|485.61|488.41|485.61|488.41|485.61|0
1643752940000|2022-02-01 22:02:20|488.1|485.3|488.1|485.3|488.1|485.3|488.1|485.3|0
1643752950000|2022-02-01 22:02:30|488.06|485.26|488.06|485.26|488.06|485.26|488.06|485.26|0
1643752970000|2022-02-01 22:02:50|488.1|485.3|488.13|485.33|488.13|485.33|488.1|485.3|0
1643752980000|2022-02-01 22:03:00|488.22|485.42|488.22|485.42|488.22|485.42|488.22|485.42|0
1643752990000|2022-02-01 22:03:10|488.13|485.33|488.46|485.66|488.46|485.66|488.13|485.33|0
1643753000000|2022-02-01 22:03:20|488.39|485.59|488.65|485.85|488.65|485.85|488.39|485.59|0
1643753020000|2022-02-01 22:03:40|489.38|486.58|489.04|486.24|489.63|486.83|489.04|486.24|0
1643753030000|2022-02-01 22:03:50|489.13|486.33|489.13|486.33|489.13|486.33|489.13|486.33|0
1643753040000|2022-02-01 22:04:00|489.21|486.41|489.3|486.5|489.3|486.5|489.2|486.4|0
1643753050000|2022-02-01 22:04:10|489.48|486.68|489.48|486.68|489.48|486.68|489.48|486.68|0
1643753070000|2022-02-01 22:04:30|489.51|486.71|489.51|486.71|489.51|486.71|489.51|486.71|0
1643753080000|2022-02-01 22:04:40|489.63|486.83|489.63|486.83|489.63|486.83|489.63|486.83|0
1643753130000|2022-02-01 22:05:30|489.8|487|489.8|487|489.8|487|489.8|487|0
1643753180000|2022-02-01 22:06:20|489.65|486.85|489.65|486.85|489.65|486.85|489.65|486.85|0
1643753220000|2022-02-01 22:07:00|489.07|486.27|489.07|486.27|489.07|486.27|489.07|486.27|0
1643753240000|2022-02-01 22:07:20|489.13|486.33|489.13|486.33|489.13|486.33|489.13|486.33|0
1643753250000|2022-02-01 22:07:30|488.71|485.91|489.16|486.36|489.16|486.36|488.53|485.73|0
1643753260000|2022-02-01 22:07:40|489.19|486.39|489.19|486.39|489.19|486.39|489.19|486.39|0
1643753290000|2022-02-01 22:08:10|489.16|486.36|489.19|486.39|489.19|486.39|489.16|486.36|0
1643753300000|2022-02-01 22:08:20|488.88|486.08|488.84|486.04|488.88|486.08|488.84|486.04|0
1643753310000|2022-02-01 22:08:30|488.59|485.79|488.56|485.76|488.59|485.79|488.56|485.76|0
1643753320000|2022-02-01 22:08:40|488.59|485.79|488.59|485.79|488.59|485.79|488.59|485.79|0
1643753340000|2022-02-01 22:09:00|488.56|485.76|488.84|486.04|488.84|486.04|488.56|485.76|0
1643753350000|2022-02-01 22:09:10|488.71|485.91|488.71|485.91|488.71|485.91|488.71|485.91|0
1643753370000|2022-02-01 22:09:30|488.56|485.76|488.56|485.76|488.56|485.76|488.56|485.76|0
1643753380000|2022-02-01 22:09:40|488.69|485.89|488.53|485.73|488.69|485.89|488.53|485.73|0
1643753430000|2022-02-01 22:10:30|488.5|485.7|488.62|485.82|488.62|485.82|488.5|485.7|0
1643753450000|2022-02-01 22:10:50|489.12|486.32|489.12|486.32|489.12|486.32|489.12|486.32|0
1643753460000|2022-02-01 22:11:00|489|486.2|488.37|485.57|489|486.2|488.37|485.57|0
1643753530000|2022-02-01 22:12:10|488.21|485.41|488.15|485.35|488.21|485.41|488.15|485.35|0
1643753540000|2022-02-01 22:12:20|488.18|485.38|488.15|485.35|488.18|485.38|488.15|485.35|0
1643753560000|2022-02-01 22:12:40|488.12|485.32|488.12|485.32|488.12|485.32|488.12|485.32|0
1643753570000|2022-02-01 22:12:50|489|486.2|489|486.2|489.03|486.23|489|486.2|0
1643753590000|2022-02-01 22:13:10|488.31|485.51|488.69|485.89|488.69|485.89|488.31|485.51|0
1643753600000|2022-02-01 22:13:20|488.31|485.51|488.31|485.51|488.31|485.51|488.31|485.51|0
1643753610000|2022-02-01 22:13:30|488.34|485.54|488.31|485.51|488.34|485.54|488.31|485.51|0
1643753640000|2022-02-01 22:14:00|488.27|485.47|488.27|485.47|488.27|485.47|488.27|485.47|0
1643753650000|2022-02-01 22:14:10|488.21|485.41|489.31|486.51|489.31|486.51|488.21|485.41|0
1643753660000|2022-02-01 22:14:20|489.12|486.32|489.09|486.29|489.12|486.32|489.09|486.29|0
1643753670000|2022-02-01 22:14:30|489|486.2|489|486.2|489|486.2|489|486.2|0
1643753710000|2022-02-01 22:15:10|488.99|486.19|489.24|486.44|489.24|486.44|488.99|486.19|0
1643753730000|2022-02-01 22:15:30|489.47|486.67|489.47|486.67|489.47|486.67|489.47|486.67|0
1643753740000|2022-02-01 22:15:40|489.22|486.42|489.22|486.42|489.22|486.42|489.22|486.42|0
1643753830000|2022-02-01 22:17:10|489.18|486.38|489.18|486.38|489.18|486.38|489.18|486.38|0
1643753840000|2022-02-01 22:17:20|489.41|486.61|489.41|486.61|489.41|486.61|489.41|486.61|0
1643753880000|2022-02-01 22:18:00|489.53|486.73|489.53|486.73|489.53|486.73|489.53|486.73|0
1643753910000|2022-02-01 22:18:30|489.43|486.63|489.43|486.63|489.43|486.63|489.43|486.63|0
1643753930000|2022-02-01 22:18:50|489.41|486.61|489.68|486.88|489.68|486.88|489.41|486.61|0
1643753940000|2022-02-01 22:19:00|489.78|486.98|489.78|486.98|489.78|486.98|489.78|486.98|0
1643753950000|2022-02-01 22:19:10|489.59|486.79|489.55|486.75|489.59|486.79|489.55|486.75|0
1643753970000|2022-02-01 22:19:30|489.53|486.73|489.9|487.1|489.9|487.1|489.53|486.73|0
1643753990000|2022-02-01 22:19:50|489.93|487.13|489.9|487.1|489.93|487.13|489.9|487.1|0
1643754010000|2022-02-01 22:20:10|489.93|487.13|489.93|487.13|489.93|487.13|489.93|487.13|0
1643754020000|2022-02-01 22:20:20|490.02|487.22|490.02|487.22|490.02|487.22|490.02|487.22|0
1643754030000|2022-02-01 22:20:30|489.99|487.19|490.12|487.32|490.12|487.32|489.99|487.19|0
1643754040000|2022-02-01 22:20:40|490.21|487.41|490.21|487.41|490.21|487.41|490.21|487.41|0
1643754060000|2022-02-01 22:21:00|490.11|487.31|490.11|487.31|490.11|487.31|490.11|487.31|0
1643754070000|2022-02-01 22:21:10|490.05|487.25|490.05|487.25|490.05|487.25|490.05|487.25|0
1643754090000|2022-02-01 22:21:30|490.11|487.31|490.05|487.25|490.11|487.31|490.05|487.25|0
1643754100000|2022-02-01 22:21:40|490.11|487.31|490.05|487.25|490.11|487.31|490.05|487.25|0
1643754120000|2022-02-01 22:22:00|490.23|487.43|490.23|487.43|490.23|487.43|490.23|487.43|0
1643754140000|2022-02-01 22:22:20|490.45|487.65|490.45|487.65|490.45|487.65|490.45|487.65|0
1643754150000|2022-02-01 22:22:30|490.42|487.62|490.42|487.62|490.42|487.62|490.42|487.62|0
1643754210000|2022-02-01 22:23:30|490.39|487.59|490.39|487.59|490.39|487.59|490.39|487.59|0
1643754230000|2022-02-01 22:23:50|490.42|487.62|490.42|487.62|490.42|487.62|490.42|487.62|0
1643754240000|2022-02-01 22:24:00|490.39|487.59|490.39|487.59|490.39|487.59|490.39|487.59|0
1643754410000|2022-02-01 22:26:50|490.08|487.28|490.05|487.25|490.08|487.28|490.05|487.25|0
1643754420000|2022-02-01 22:27:00|490.01|487.21|490.01|487.21|490.01|487.21|490.01|487.21|0
1643754430000|2022-02-01 22:27:10|489.89|487.09|489.89|487.09|489.89|487.09|489.89|487.09|0
1643754440000|2022-02-01 22:27:20|489.93|487.13|489.93|487.13|489.93|487.13|489.93|487.13|0
1643754450000|2022-02-01 22:27:30|489.86|487.06|489.93|487.13|489.93|487.13|489.86|487.06|0
1643754530000|2022-02-01 22:28:50|489.86|487.06|489.86|487.06|489.86|487.06|489.86|487.06|0
1643754570000|2022-02-01 22:29:30|489.93|487.13|489.93|487.13|489.93|487.13|489.93|487.13|0
1643754580000|2022-02-01 22:29:40|489.98|487.18|489.98|487.18|489.98|487.18|489.98|487.18|0
1643754640000|2022-02-01 22:30:40|489.93|487.13|489.93|487.13|489.93|487.13|489.93|487.13|0
1643754670000|2022-02-01 22:31:10|489.98|487.18|489.98|487.18|489.98|487.18|489.98|487.18|0
1643754740000|2022-02-01 22:32:20|490.23|487.43|490.13|487.33|490.23|487.43|490.13|487.33|0
1643754750000|2022-02-01 22:32:30|490.2|487.4|490.2|487.4|490.2|487.4|490.2|487.4|0
1643754780000|2022-02-01 22:33:00|490.36|487.56|490.36|487.56|490.36|487.56|490.36|487.56|0
1643754790000|2022-02-01 22:33:10|490.2|487.4|490.2|487.4|490.2|487.4|490.2|487.4|0
1643754800000|2022-02-01 22:33:20|490.23|487.43|490.23|487.43|490.23|487.43|490.23|487.43|0
1643754810000|2022-02-01 22:33:30|490.32|487.52|490.32|487.52|490.32|487.52|490.32|487.52|0
1643754860000|2022-02-01 22:34:20|490.26|487.46|490.26|487.46|490.26|487.46|490.26|487.46|0
1643754870000|2022-02-01 22:34:30|490.32|487.52|490.32|487.52|490.32|487.52|490.32|487.52|0
1643754890000|2022-02-01 22:34:50|490.23|487.43|490.23|487.43|490.23|487.43|490.23|487.43|0
1643754940000|2022-02-01 22:35:40|490.32|487.52|490.32|487.52|490.32|487.52|490.32|487.52|0
1643754950000|2022-02-01 22:35:50|490.26|487.46|490.17|487.37|490.26|487.46|490.17|487.37|0
1643754960000|2022-02-01 22:36:00|490.23|487.43|490.23|487.43|490.23|487.43|490.23|487.43|0
1643755000000|2022-02-01 22:36:40|490.3|487.5|490.3|487.5|490.3|487.5|490.3|487.5|0
1643755050000|2022-02-01 22:37:30|490.17|487.37|490.17|487.37|490.17|487.37|490.17|487.37|0
1643755060000|2022-02-01 22:37:40|490.23|487.43|490.07|487.27|490.23|487.43|490.07|487.27|0
1643755090000|2022-02-01 22:38:10|489.95|487.15|489.95|487.15|489.95|487.15|489.95|487.15|0
1643755100000|2022-02-01 22:38:20|489.86|487.06|489.86|487.06|489.86|487.06|489.86|487.06|0
1643755110000|2022-02-01 22:38:30|489.7|486.9|489.7|486.9|489.7|486.9|489.7|486.9|0
1643755120000|2022-02-01 22:38:40|489.93|487.13|489.76|486.96|489.93|487.13|489.7|486.9|0
1643755140000|2022-02-01 22:39:00|489.74|486.94|489.76|486.96|489.76|486.96|489.74|486.94|0
1643755180000|2022-02-01 22:39:40|489.83|487.03|489.83|487.03|489.83|487.03|489.83|487.03|0
1643755190000|2022-02-01 22:39:50|489.76|486.96|489.76|486.96|489.76|486.96|489.76|486.96|0
1643755200000|2022-02-01 22:40:00|489.67|486.87|489.67|486.87|489.67|486.87|489.58|486.78|0
1643755210000|2022-02-01 22:40:10|489.61|486.81|489.61|486.81|489.61|486.81|489.61|486.81|0
1643755220000|2022-02-01 22:40:20|489.7|486.9|489.7|486.9|489.7|486.9|489.7|486.9|0
1643755230000|2022-02-01 22:40:30|489.67|486.87|489.67|486.87|489.67|486.87|489.67|486.87|0
1643755250000|2022-02-01 22:40:50|489.76|486.96|489.76|486.96|489.76|486.96|489.67|486.87|0
1643755260000|2022-02-01 22:41:00|489.67|486.87|489.67|486.87|489.67|486.87|489.67|486.87|0
1643755290000|2022-02-01 22:41:30|489.61|486.81|489.61|486.81|489.61|486.81|489.61|486.81|0
1643755380000|2022-02-01 22:43:00|489.7|486.9|489.36|486.56|489.7|486.9|489.36|486.56|0
1643755390000|2022-02-01 22:43:10|489.27|486.47|488.96|486.16|489.31|486.51|488.96|486.16|0
1643755400000|2022-02-01 22:43:20|488.93|486.13|488.93|486.13|488.93|486.13|488.93|486.13|0
1643755440000|2022-02-01 22:44:00|489.18|486.38|489.18|486.38|489.18|486.38|489.18|486.38|0
1643755460000|2022-02-01 22:44:20|489.36|486.56|489.36|486.56|489.36|486.56|489.36|486.56|0
1643755470000|2022-02-01 22:44:30|489.39|486.59|489.43|486.63|489.43|486.63|489.39|486.59|0
1643755480000|2022-02-01 22:44:40|489.45|486.65|489.39|486.59|489.45|486.65|489.39|486.59|0
1643755500000|2022-02-01 22:45:00|489.43|486.63|489.15|486.35|489.43|486.63|489.15|486.35|0
1643755520000|2022-02-01 22:45:20|489.2|486.4|489.2|486.4|489.2|486.4|489.2|486.4|0
1643755530000|2022-02-01 22:45:30|489.3|486.5|489.3|486.5|489.3|486.5|489.3|486.5|0
1643755580000|2022-02-01 22:46:20|489.2|486.4|489.2|486.4|489.2|486.4|489.2|486.4|0
1643755590000|2022-02-01 22:46:30|488.99|486.19|488.99|486.19|488.99|486.19|488.99|486.19|0
1643755610000|2022-02-01 22:46:50|488.96|486.16|488.96|486.16|488.96|486.16|488.96|486.16|0
1643755630000|2022-02-01 22:47:10|489.12|486.32|489.12|486.32|489.12|486.32|489.12|486.32|0
1643755710000|2022-02-01 22:48:30|489.06|486.26|489.12|486.32|489.12|486.32|489.06|486.26|0
1643755730000|2022-02-01 22:48:50|488.96|486.16|488.96|486.16|488.96|486.16|488.96|486.16|0
1643755740000|2022-02-01 22:49:00|488.89|486.09|488.89|486.09|488.89|486.09|488.89|486.09|0
1643755770000|2022-02-01 22:49:30|488.96|486.16|488.96|486.16|488.96|486.16|488.96|486.16|0
1643755780000|2022-02-01 22:49:40|488.55|485.75|488.55|485.75|488.55|485.75|488.55|485.75|0
1643755800000|2022-02-01 22:50:00|488.87|486.07|488.87|486.07|488.87|486.07|488.87|486.07|0
1643755830000|2022-02-01 22:50:30|488.89|486.09|488.89|486.09|488.89|486.09|488.89|486.09|0
1643755840000|2022-02-01 22:50:40|488.83|486.03|488.83|486.03|488.83|486.03|488.83|486.03|0
1643755850000|2022-02-01 22:50:50|488.89|486.09|488.87|486.07|488.89|486.09|488.87|486.07|0
1643755870000|2022-02-01 22:51:10|488.55|485.75|489.12|486.32|489.12|486.32|488.55|485.75|0
1643755890000|2022-02-01 22:51:30|488.89|486.09|488.58|485.78|488.89|486.09|488.49|485.69|0
1643755900000|2022-02-01 22:51:40|488.55|485.75|489.02|486.22|489.02|486.22|488.55|485.75|0
1643755920000|2022-02-01 22:52:00|488.55|485.75|488.64|485.84|488.64|485.84|488.55|485.75|0
1643755930000|2022-02-01 22:52:10|489.02|486.22|488.47|485.67|489.02|486.22|488.47|485.67|0
1643755940000|2022-02-01 22:52:20|488.39|485.59|488.39|485.59|488.39|485.59|488.39|485.59|0
1643755980000|2022-02-01 22:53:00|488.21|485.41|488.28|485.48|488.28|485.48|488.21|485.41|0
1643755990000|2022-02-01 22:53:10|488.11|485.31|488.02|485.22|488.11|485.31|488.02|485.22|0
1643756000000|2022-02-01 22:53:20|487.94|485.14|487.94|485.14|487.94|485.14|487.94|485.14|0
1643756040000|2022-02-01 22:54:00|487.81|485.01|487.84|485.04|487.84|485.04|487.81|485.01|0
1643756060000|2022-02-01 22:54:20|487.87|485.07|487.87|485.07|487.87|485.07|487.87|485.07|0
1643756080000|2022-02-01 22:54:40|487.9|485.1|487.9|485.1|487.9|485.1|487.9|485.1|0
1643756090000|2022-02-01 22:54:50|487.94|485.14|487.94|485.14|487.94|485.14|487.94|485.14|0
1643756100000|2022-02-01 22:55:00|487.87|485.07|487.84|485.04|487.87|485.07|487.84|485.04|0
1643756110000|2022-02-01 22:55:10|487.81|485.01|487.81|485.01|487.81|485.01|487.81|485.01|0
1643756140000|2022-02-01 22:55:40|487.41|484.61|487.47|484.67|487.47|484.67|487.41|484.61|0
1643756150000|2022-02-01 22:55:50|487.55|484.75|487.17|484.37|487.55|484.75|487.17|484.37|0
1643756160000|2022-02-01 22:56:00|487.23|484.43|487.23|484.43|487.23|484.43|487.23|484.43|0
1643756170000|2022-02-01 22:56:10|487.41|484.61|487.41|484.61|487.41|484.61|487.41|484.61|0
1643756180000|2022-02-01 22:56:20|487.39|484.59|487.39|484.59|487.39|484.59|487.39|484.59|0
1643756190000|2022-02-01 22:56:30|487.41|484.61|487.41|484.61|487.41|484.61|487.41|484.61|0
1643756200000|2022-02-01 22:56:40|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1643756210000|2022-02-01 22:56:50|487.24|484.44|486.99|484.19|487.24|484.44|486.99|484.19|0
1643756220000|2022-02-01 22:57:00|486.9|484.1|486.81|484.01|486.9|484.1|486.81|484.01|0
1643756230000|2022-02-01 22:57:10|486.85|484.05|486.98|484.18|486.98|484.18|486.57|483.77|0
1643756250000|2022-02-01 22:57:30|487|484.2|486.98|484.18|487|484.2|486.98|484.18|0
1643756260000|2022-02-01 22:57:40|486.94|484.14|486.98|484.18|486.98|484.18|486.94|484.14|0
1643756300000|2022-02-01 22:58:20|487|484.2|487|484.2|487|484.2|487|484.2|0
1643756310000|2022-02-01 22:58:30|487.04|484.24|487.04|484.24|487.04|484.24|487.04|484.24|0
1643756340000|2022-02-01 22:59:00|486.98|484.18|486.98|484.18|486.98|484.18|486.98|484.18|0
1643756360000|2022-02-01 22:59:20|486.72|483.92|486.72|483.92|486.72|483.92|486.72|483.92|0
1643756370000|2022-02-01 22:59:30|486.65|483.85|485.71|482.91|486.65|483.85|485.71|482.91|0
1643756380000|2022-02-01 22:59:40|485.77|482.97|486.46|483.66|486.46|483.66|485.77|482.97|0
1643756390000|2022-02-01 22:59:50|486.18|483.38|486.18|483.38|486.18|483.38|486.18|483.38|0
1643756400000|2022-02-01 23:00:00|484.94|482.14|486.86|484.06|486.86|484.06|484.94|482.14|0
1643756410000|2022-02-01 23:00:10|486.44|483.64|486.32|483.52|486.44|483.64|486.32|483.52|0
1643756420000|2022-02-01 23:00:20|486.54|483.74|486.86|484.06|486.86|484.06|486.32|483.52|0
1643756430000|2022-02-01 23:00:30|486.97|484.17|486.97|484.17|487.29|484.49|486.97|484.17|0
1643756440000|2022-02-01 23:00:40|487.08|484.28|487.94|485.14|487.94|485.14|487.08|484.28|0
1643756450000|2022-02-01 23:00:50|487.72|484.92|487.72|484.92|487.83|485.03|487.72|484.92|0
1643756460000|2022-02-01 23:01:00|487.61|484.81|488.15|485.35|488.15|485.35|487.61|484.81|0
1643756470000|2022-02-01 23:01:10|488.37|485.57|488.47|485.67|488.47|485.67|488.37|485.57|0
1643756480000|2022-02-01 23:01:20|488.37|485.57|488.15|485.35|488.37|485.57|488.15|485.35|0
1643756490000|2022-02-01 23:01:30|488.04|485.24|487.83|485.03|488.04|485.24|487.61|484.81|0
1643756500000|2022-02-01 23:01:40|488.04|485.24|488.15|485.35|488.15|485.35|487.83|485.03|0
1643756510000|2022-02-01 23:01:50|487.83|485.03|487.61|484.81|487.83|485.03|487.61|484.81|0
1643756520000|2022-02-01 23:02:00|488.04|485.24|488.47|485.67|488.47|485.67|488.04|485.24|0
1643756530000|2022-02-01 23:02:10|488.25|485.45|488.15|485.35|488.47|485.67|488.15|485.35|0
1643756540000|2022-02-01 23:02:20|488.25|485.45|487.83|485.03|488.25|485.45|487.83|485.03|0
1643756550000|2022-02-01 23:02:30|487.61|484.81|487.83|485.03|487.83|485.03|487.61|484.81|0
1643756560000|2022-02-01 23:02:40|488.04|485.24|487.94|485.14|488.04|485.24|487.83|485.03|0
1643756570000|2022-02-01 23:02:50|488.25|485.45|488.47|485.67|488.47|485.67|488.25|485.45|0
1643756580000|2022-02-01 23:03:00|488.58|485.78|488.25|485.45|488.58|485.78|488.25|485.45|0
1643756590000|2022-02-01 23:03:10|488.04|485.24|487.83|485.03|488.25|485.45|487.83|485.03|0
1643756600000|2022-02-01 23:03:20|487.61|484.81|487.83|485.03|487.83|485.03|487.61|484.81|0
1643756610000|2022-02-01 23:03:30|488.04|485.24|488.15|485.35|488.25|485.45|487.94|485.14|0
1643756620000|2022-02-01 23:03:40|488.47|485.67|488.68|485.88|488.68|485.88|488.47|485.67|0
1643756630000|2022-02-01 23:03:50|488.8|486|488.9|486.1|488.9|486.1|488.68|485.88|0
1643756640000|2022-02-01 23:04:00|488.8|486|488.8|486|488.8|486|488.8|486|0
1643756650000|2022-02-01 23:04:10|488.68|485.88|488.58|485.78|488.68|485.88|488.58|485.78|0
1643756660000|2022-02-01 23:04:20|488.47|485.67|487.82|485.02|488.47|485.67|487.82|485.02|0
1643756670000|2022-02-01 23:04:30|487.61|484.81|487.82|485.02|487.82|485.02|487.61|484.81|0
1643756680000|2022-02-01 23:04:40|487.94|485.14|487.94|485.14|487.94|485.14|487.94|485.14|0
1643756690000|2022-02-01 23:04:50|487.82|485.02|487.4|484.6|487.82|485.02|487.4|484.6|0
1643756700000|2022-02-01 23:05:00|487.61|484.81|487.82|485.02|487.82|485.02|487.61|484.81|0
1643756710000|2022-02-01 23:05:10|487.61|484.81|488.04|485.24|488.04|485.24|487.61|484.81|0
1643756720000|2022-02-01 23:05:20|488.25|485.45|488.37|485.57|488.37|485.57|488.25|485.45|0
1643756730000|2022-02-01 23:05:30|488.47|485.67|488.47|485.67|488.47|485.67|488.37|485.57|0
1643756740000|2022-02-01 23:05:40|488.25|485.45|488.68|485.88|488.68|485.88|488.25|485.45|0
1643756750000|2022-02-01 23:05:50|488.47|485.67|488.68|485.88|488.9|486.1|488.47|485.67|0
1643756760000|2022-02-01 23:06:00|488.9|486.1|488.68|485.88|488.9|486.1|488.68|485.88|0
1643756770000|2022-02-01 23:06:10|488.47|485.67|488.25|485.45|488.47|485.67|488.15|485.35|0
1643756780000|2022-02-01 23:06:20|488.47|485.67|488.25|485.45|488.47|485.67|488.25|485.45|0
1643756790000|2022-02-01 23:06:30|488.04|485.24|487.82|485.02|488.25|485.45|487.82|485.02|0
1643756800000|2022-02-01 23:06:40|487.94|485.14|487.61|484.81|487.94|485.14|487.61|484.81|0
1643756810000|2022-02-01 23:06:50|487.4|484.6|487.61|484.81|487.61|484.81|487.4|484.6|0
1643756820000|2022-02-01 23:07:00|487.82|485.02|488.04|485.24|488.04|485.24|487.82|485.02|0
1643756830000|2022-02-01 23:07:10|487.82|485.02|487.82|485.02|488.04|485.24|487.82|485.02|0
1643756840000|2022-02-01 23:07:20|487.4|484.6|487.4|484.6|487.4|484.6|487.18|484.38|0
1643756850000|2022-02-01 23:07:30|487.29|484.49|487.18|484.38|487.29|484.49|487.18|484.38|0
1643756860000|2022-02-01 23:07:40|486.97|484.17|486.32|483.52|486.97|484.17|486.32|483.52|0
1643756870000|2022-02-01 23:07:50|486.75|483.95|486.54|483.74|486.75|483.95|486.54|483.74|0
1643756880000|2022-02-01 23:08:00|486.32|483.52|486.43|483.63|486.54|483.74|486.32|483.52|0
1643756890000|2022-02-01 23:08:10|486.54|483.74|486.54|483.74|486.54|483.74|486.32|483.52|0
1643756900000|2022-02-01 23:08:20|485.89|483.09|485.68|482.88|485.89|483.09|485.68|482.88|0
1643756910000|2022-02-01 23:08:30|485.89|483.09|485.68|482.88|485.89|483.09|485.68|482.88|0
1643756920000|2022-02-01 23:08:40|485.58|482.78|485.47|482.67|485.68|482.88|485.47|482.67|0
1643756930000|2022-02-01 23:08:50|485.68|482.88|485.68|482.88|485.89|483.09|485.68|482.88|0
1643756940000|2022-02-01 23:09:00|485.89|483.09|485.89|483.09|485.89|483.09|485.79|482.99|0
1643756950000|2022-02-01 23:09:10|486.01|483.21|486.75|483.95|486.75|483.95|486.01|483.21|0
1643756960000|2022-02-01 23:09:20|486.86|484.06|486.97|484.17|486.97|484.17|486.86|484.06|0
1643756970000|2022-02-01 23:09:30|486.75|483.95|486.97|484.17|486.97|484.17|486.75|483.95|0
1643756980000|2022-02-01 23:09:40|487.18|484.38|487.51|484.71|487.61|484.81|487.18|484.38|0
1643756990000|2022-02-01 23:09:50|487.61|484.81|487.82|485.02|487.82|485.02|487.51|484.71|0
1643757000000|2022-02-01 23:10:00|487.61|484.81|487.08|484.28|487.61|484.81|486.97|484.17|0
1643757010000|2022-02-01 23:10:10|487.18|484.38|487.18|484.38|487.29|484.49|487.18|484.38|0
1643757020000|2022-02-01 23:10:20|486.32|483.52|486.32|483.52|486.32|483.52|486.32|483.52|0
1643757030000|2022-02-01 23:10:30|486.65|483.85|487.08|484.28|487.08|484.28|486.54|483.74|0
1643757040000|2022-02-01 23:10:40|486.97|484.17|486.54|483.74|486.97|484.17|486.54|483.74|0
1643757050000|2022-02-01 23:10:50|486.75|483.95|486.75|483.95|486.75|483.95|486.65|483.85|0
1643757060000|2022-02-01 23:11:00|486.86|484.06|486.97|484.17|486.97|484.17|486.86|484.06|0
1643757070000|2022-02-01 23:11:10|487.18|484.38|487.51|484.71|487.51|484.71|487.18|484.38|0
1643757080000|2022-02-01 23:11:20|487.39|484.59|487.29|484.49|487.39|484.59|487.18|484.38|0
1643757090000|2022-02-01 23:11:30|487.39|484.59|487.61|484.81|487.61|484.81|487.39|484.59|0
1643757100000|2022-02-01 23:11:40|487.82|485.02|487.82|485.02|487.82|485.02|487.61|484.81|0
1643757110000|2022-02-01 23:11:50|487.51|484.71|487.51|484.71|487.51|484.71|487.29|484.49|0
1643757120000|2022-02-01 23:12:00|488.25|485.45|488.47|485.67|488.58|485.78|488.25|485.45|0
1643757130000|2022-02-01 23:12:10|488.68|485.88|488.9|486.1|488.9|486.1|488.68|485.88|0
1643757140000|2022-02-01 23:12:20|488.68|485.88|488.9|486.1|488.9|486.1|488.68|485.88|0
1643757150000|2022-02-01 23:12:30|488.47|485.67|488.47|485.67|488.47|485.67|488.36|485.56|0
1643757160000|2022-02-01 23:12:40|488.58|485.78|488.9|486.1|488.9|486.1|488.47|485.67|0
1643757170000|2022-02-01 23:12:50|489.11|486.31|488.58|485.78|489.11|486.31|488.58|485.78|0
1643757180000|2022-02-01 23:13:00|488.47|485.67|488.47|485.67|488.47|485.67|488.47|485.67|0
1643757190000|2022-02-01 23:13:10|488.68|485.88|488.58|485.78|488.68|485.88|488.47|485.67|0
1643757200000|2022-02-01 23:13:20|488.47|485.67|488.47|485.67|488.47|485.67|488.47|485.67|0
1643757210000|2022-02-01 23:13:30|488.68|485.88|488.68|485.88|488.68|485.88|488.68|485.88|0
1643757220000|2022-02-01 23:13:40|488.47|485.67|488.47|485.67|488.58|485.78|488.47|485.67|0
1643757230000|2022-02-01 23:13:50|488.58|485.78|488.68|485.88|488.68|485.88|488.58|485.78|0
1643757240000|2022-02-01 23:14:00|488.47|485.67|488.47|485.67|488.68|485.88|488.47|485.67|0
1643757260000|2022-02-01 23:14:20|488.68|485.88|488.9|486.1|488.9|486.1|488.68|485.88|0
1643757270000|2022-02-01 23:14:30|489.11|486.31|487.82|485.02|489.11|486.31|487.82|485.02|0
1643757280000|2022-02-01 23:14:40|487.61|484.81|487.82|485.02|487.82|485.02|487.61|484.81|0
1643757290000|2022-02-01 23:14:50|487.93|485.13|487.72|484.92|488.04|485.24|487.61|484.81|0
1643757300000|2022-02-01 23:15:00|487.82|485.02|487.08|484.28|487.82|485.02|486.86|484.06|0
1643757310000|2022-02-01 23:15:10|487.39|484.59|487.5|484.7|487.61|484.81|487.39|484.59|0
1643757320000|2022-02-01 23:15:20|487.39|484.59|487.39|484.59|487.5|484.7|487.39|484.59|0
1643757330000|2022-02-01 23:15:30|487.61|484.81|487.29|484.49|487.82|485.02|487.29|484.49|0
1643757340000|2022-02-01 23:15:40|487.18|484.38|487.61|484.81|487.61|484.81|487.18|484.38|0
1643757350000|2022-02-01 23:15:50|487.5|484.7|487.5|484.7|487.5|484.7|487.5|484.7|0
1643757360000|2022-02-01 23:16:00|487.61|484.81|487.39|484.59|487.61|484.81|487.39|484.59|0
1643757370000|2022-02-01 23:16:10|486.96|484.16|486.86|484.06|486.96|484.16|486.86|484.06|0
1643757380000|2022-02-01 23:16:20|487.18|484.38|487.18|484.38|487.18|484.38|487.18|484.38|0
1643757390000|2022-02-01 23:16:30|487.39|484.59|486.96|484.16|487.39|484.59|486.96|484.16|0
1643757400000|2022-02-01 23:16:40|486.75|483.95|486.54|483.74|486.75|483.95|486.54|483.74|0
1643757410000|2022-02-01 23:16:50|486.75|483.95|486.43|483.63|486.75|483.95|486.43|483.63|0
1643757420000|2022-02-01 23:17:00|486.54|483.74|486.54|483.74|486.54|483.74|486.54|483.74|0
1643757430000|2022-02-01 23:17:10|486.65|483.85|487.18|484.38|487.18|484.38|486.65|483.85|0
1643757440000|2022-02-01 23:17:20|487.39|484.59|487.18|484.38|487.39|484.59|487.18|484.38|0
1643757450000|2022-02-01 23:17:30|486.54|483.74|486.54|483.74|486.75|483.95|486.54|483.74|0
1643757460000|2022-02-01 23:17:40|486.75|483.95|486.86|484.06|486.86|484.06|486.75|483.95|0
1643757470000|2022-02-01 23:17:50|487.39|484.59|487.18|484.38|487.82|485.02|487.18|484.38|0
1643757480000|2022-02-01 23:18:00|486.96|484.16|487.18|484.38|487.39|484.59|486.96|484.16|0
1643757490000|2022-02-01 23:18:10|487.39|484.59|487.29|484.49|487.39|484.59|486.96|484.16|0
1643757500000|2022-02-01 23:18:20|486.96|484.16|486.96|484.16|486.96|484.16|486.96|484.16|0
1643757540000|2022-02-01 23:19:00|486.75|483.95|486.75|483.95|486.75|483.95|486.75|483.95|0
1643757550000|2022-02-01 23:19:10|486.86|484.06|486.75|483.95|486.86|484.06|486.53|483.73|0
1643757560000|2022-02-01 23:19:20|486.96|484.16|486.86|484.06|487.39|484.59|486.86|484.06|0
1643757570000|2022-02-01 23:19:30|486.75|483.95|486.96|484.16|486.96|484.16|486.75|483.95|0
1643757580000|2022-02-01 23:19:40|487.18|484.38|486.75|483.95|487.18|484.38|486.75|483.95|0
1643757590000|2022-02-01 23:19:50|486.96|484.16|486.96|484.16|486.96|484.16|486.96|484.16|0
1643757600000|2022-02-01 23:20:00|486.86|484.06|486.96|484.16|486.96|484.16|486.75|483.95|0
1643757610000|2022-02-01 23:20:10|486.75|483.95|486.75|483.95|486.75|483.95|486.53|483.73|0
1643757630000|2022-02-01 23:20:30|486.53|483.73|486.75|483.95|486.75|483.95|486.53|483.73|0
1643757640000|2022-02-01 23:20:40|486.53|483.73|486.53|483.73|486.53|483.73|486.53|483.73|0
1643757650000|2022-02-01 23:20:50|486.65|483.85|486.75|483.95|486.75|483.95|486.53|483.73|0
1643757660000|2022-02-01 23:21:00|486.32|483.52|485.89|483.09|486.32|483.52|485.89|483.09|0
1643757670000|2022-02-01 23:21:10|485.68|482.88|486|483.2|486|483.2|485.68|482.88|0
1643757680000|2022-02-01 23:21:20|485.89|483.09|486.22|483.42|486.22|483.42|485.89|483.09|0
1643757690000|2022-02-01 23:21:30|486.11|483.31|486.32|483.52|486.32|483.52|486.11|483.31|0
1643757700000|2022-02-01 23:21:40|486.53|483.73|486|483.2|486.53|483.73|486|483.2|0
1643757710000|2022-02-01 23:21:50|486.32|483.52|486.11|483.31|486.32|483.52|486.11|483.31|0
1643757720000|2022-02-01 23:22:00|486.22|483.42|486.22|483.42|486.22|483.42|486.11|483.31|0
1643757730000|2022-02-01 23:22:10|485.89|483.09|485.89|483.09|485.89|483.09|485.89|483.09|0
1643757740000|2022-02-01 23:22:20|486.11|483.31|486|483.2|486.11|483.31|485.89|483.09|0
1643757750000|2022-02-01 23:22:30|486.11|483.31|485.79|482.99|486.11|483.31|485.68|482.88|0
1643757760000|2022-02-01 23:22:40|485.89|483.09|485.79|482.99|485.89|483.09|485.79|482.99|0
1643757770000|2022-02-01 23:22:50|485.68|482.88|485.46|482.66|485.89|483.09|485.46|482.66|0
1643757780000|2022-02-01 23:23:00|485.68|482.88|485.68|482.88|485.68|482.88|485.68|482.88|0
1643757790000|2022-02-01 23:23:10|485.89|483.09|485.89|483.09|485.89|483.09|485.89|483.09|0
1643757800000|2022-02-01 23:23:20|485.68|482.88|485.79|482.99|485.79|482.99|485.68|482.88|0
1643757810000|2022-02-01 23:23:30|485.89|483.09|485.89|483.09|485.89|483.09|485.89|483.09|0
1643757820000|2022-02-01 23:23:40|485.68|482.88|485.89|483.09|485.89|483.09|485.68|482.88|0
1643757830000|2022-02-01 23:23:50|485.68|482.88|485.89|483.09|485.89|483.09|485.68|482.88|0
1643757840000|2022-02-01 23:24:00|486.11|483.31|486.11|483.31|486.32|483.52|486.11|483.31|0
1643757850000|2022-02-01 23:24:10|486.22|483.42|486.22|483.42|486.22|483.42|486.22|483.42|0
1643757860000|2022-02-01 23:24:20|486.32|483.52|486.53|483.73|486.53|483.73|486.32|483.52|0
1643757870000|2022-02-01 23:24:30|486.32|483.52|486.53|483.73|486.53|483.73|486.32|483.52|0
1643757880000|2022-02-01 23:24:40|486.32|483.52|486.32|483.52|486.32|483.52|486.32|483.52|0
1643757900000|2022-02-01 23:25:00|486.43|483.63|486.43|483.63|486.43|483.63|486.43|483.63|0
1643757910000|2022-02-01 23:25:10|486.53|483.73|486.1|483.3|486.53|483.73|486.1|483.3|0
1643757920000|2022-02-01 23:25:20|486.22|483.42|486.1|483.3|486.22|483.42|486.1|483.3|0
1643757940000|2022-02-01 23:25:40|485.89|483.09|486|483.2|486|483.2|485.68|482.88|0
1643757950000|2022-02-01 23:25:50|486.1|483.3|485.89|483.09|486.1|483.3|485.89|483.09|0
1643757960000|2022-02-01 23:26:00|486|483.2|486|483.2|486.1|483.3|486|483.2|0
1643757970000|2022-02-01 23:26:10|485.46|482.66|485.79|482.99|485.89|483.09|485.46|482.66|0
1643757980000|2022-02-01 23:26:20|485.89|483.09|485.89|483.09|486|483.2|485.89|483.09|0
1643757990000|2022-02-01 23:26:30|486|483.2|485.89|483.09|486.1|483.3|485.89|483.09|0
1643758010000|2022-02-01 23:26:50|485.79|482.99|486.32|483.52|486.32|483.52|485.68|482.88|0
1643758020000|2022-02-01 23:27:00|485.89|483.09|485.79|482.99|485.89|483.09|485.46|482.66|0
1643758030000|2022-02-01 23:27:10|485.89|483.09|485.89|483.09|485.89|483.09|485.89|483.09|0
1643758040000|2022-02-01 23:27:20|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1643758050000|2022-02-01 23:27:30|486|483.2|485.89|483.09|486.1|483.3|485.89|483.09|0
1643758060000|2022-02-01 23:27:40|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1643758100000|2022-02-01 23:28:20|486.22|483.42|486.53|483.73|486.53|483.73|486.22|483.42|0
1643758110000|2022-02-01 23:28:30|486.32|483.52|486.1|483.3|486.32|483.52|486.1|483.3|0
1643758120000|2022-02-01 23:28:40|485.89|483.09|485.89|483.09|485.89|483.09|485.89|483.09|0
1643758130000|2022-02-01 23:28:50|486|483.2|486|483.2|486|483.2|486|483.2|0
1643758140000|2022-02-01 23:29:00|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1643758150000|2022-02-01 23:29:10|485.89|483.09|485.89|483.09|485.89|483.09|485.89|483.09|0
1643758160000|2022-02-01 23:29:20|485.46|482.66|485.46|482.66|485.46|482.66|485.46|482.66|0
1643758170000|2022-02-01 23:29:30|484.82|482.02|485.03|482.23|485.03|482.23|484.82|482.02|0
1643758180000|2022-02-01 23:29:40|485.25|482.45|485.25|482.45|485.25|482.45|485.25|482.45|0
1643758190000|2022-02-01 23:29:50|485.03|482.23|485.03|482.23|485.03|482.23|485.03|482.23|0
1643758200000|2022-02-01 23:30:00|485.25|482.45|486.22|483.42|486.22|483.42|485.25|482.45|0
1643758210000|2022-02-01 23:30:10|486.32|483.52|486.53|483.73|486.53|483.73|486.22|483.42|0
1643758220000|2022-02-01 23:30:20|486.32|483.52|486.53|483.73|486.53|483.73|486.32|483.52|0
1643758230000|2022-02-01 23:30:30|486.32|483.52|486.32|483.52|486.32|483.52|486.32|483.52|0
1643758240000|2022-02-01 23:30:40|486.43|483.63|486.32|483.52|486.53|483.73|486.32|483.52|0
1643758250000|2022-02-01 23:30:50|486.53|483.73|486.32|483.52|486.53|483.73|486.32|483.52|0
1643758260000|2022-02-01 23:31:00|485.89|483.09|485.36|482.56|485.89|483.09|485.36|482.56|0
1643758270000|2022-02-01 23:31:10|485.57|482.77|485.67|482.87|485.89|483.09|485.57|482.77|0
1643758280000|2022-02-01 23:31:20|485.79|482.99|485.89|483.09|485.89|483.09|485.79|482.99|0
1643758290000|2022-02-01 23:31:30|485.79|482.99|485.89|483.09|485.89|483.09|485.79|482.99|0
1643758310000|2022-02-01 23:31:50|486.1|483.3|486.21|483.41|486.21|483.41|486.1|483.3|0
1643758320000|2022-02-01 23:32:00|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1643758330000|2022-02-01 23:32:10|486.21|483.41|486.21|483.41|486.21|483.41|486.21|483.41|0
1643758340000|2022-02-01 23:32:20|486.32|483.52|486.53|483.73|486.53|483.73|486.32|483.52|0
1643758350000|2022-02-01 23:32:30|486.32|483.52|486.32|483.52|486.43|483.63|486.32|483.52|0
1643758360000|2022-02-01 23:32:40|486.21|483.41|486.43|483.63|486.43|483.63|486.21|483.41|0
1643758370000|2022-02-01 23:32:50|486.21|483.41|486.86|484.06|486.96|484.16|486.21|483.41|0
1643758380000|2022-02-01 23:33:00|486.96|484.16|487.07|484.27|487.07|484.27|486.96|484.16|0
1643758390000|2022-02-01 23:33:10|487.17|484.37|487.39|484.59|487.5|484.7|486.96|484.16|0
1643758400000|2022-02-01 23:33:20|487.17|484.37|487.17|484.37|487.17|484.37|487.17|484.37|0
1643758410000|2022-02-01 23:33:30|487.6|484.8|487.6|484.8|487.82|485.02|487.6|484.8|0
1643758420000|2022-02-01 23:33:40|487.82|485.02|487.72|484.92|487.82|485.02|487.6|484.8|0
1643758430000|2022-02-01 23:33:50|487.17|484.37|487.17|484.37|487.17|484.37|487.17|484.37|0
1643758440000|2022-02-01 23:34:00|487.29|484.49|487.39|484.59|487.5|484.7|487.29|484.49|0
1643758450000|2022-02-01 23:34:10|487.29|484.49|486.96|484.16|487.29|484.49|486.86|484.06|0
1643758480000|2022-02-01 23:34:40|486.75|483.95|486.75|483.95|486.75|483.95|486.75|483.95|0
1643758490000|2022-02-01 23:34:50|486.43|483.63|486.75|483.95|486.75|483.95|486.32|483.52|0
1643758500000|2022-02-01 23:35:00|486.86|484.06|486.96|484.16|486.96|484.16|486.86|484.06|0
1643758510000|2022-02-01 23:35:10|487.17|484.37|487.17|484.37|487.17|484.37|487.17|484.37|0
1643758530000|2022-02-01 23:35:30|487.29|484.49|487.07|484.27|487.39|484.59|487.07|484.27|0
1643758540000|2022-02-01 23:35:40|487.29|484.49|487.17|484.37|487.29|484.49|487.17|484.37|0
1643758550000|2022-02-01 23:35:50|487.29|484.49|487.6|484.8|487.6|484.8|487.29|484.49|0
1643758560000|2022-02-01 23:36:00|487.39|484.59|487.17|484.37|487.39|484.59|487.17|484.37|0
1643758570000|2022-02-01 23:36:10|487.39|484.59|487.17|484.37|487.39|484.59|487.17|484.37|0
1643758580000|2022-02-01 23:36:20|487.29|484.49|486.43|483.63|487.29|484.49|486.43|483.63|0
1643758590000|2022-02-01 23:36:30|486.75|483.95|486.53|483.73|486.75|483.95|486.53|483.73|0
1643758610000|2022-02-01 23:36:50|486.43|483.63|486.53|483.73|486.53|483.73|486.32|483.52|0
1643758620000|2022-02-01 23:37:00|486.64|483.84|486.32|483.52|486.64|483.84|486.32|483.52|0
1643758630000|2022-02-01 23:37:10|486.53|483.73|486.32|483.52|486.53|483.73|486.32|483.52|0
1643758640000|2022-02-01 23:37:20|486.53|483.73|486.21|483.41|486.53|483.73|486.21|483.41|0
1643758650000|2022-02-01 23:37:30|486.32|483.52|486.1|483.3|486.32|483.52|486|483.2|0
1643758660000|2022-02-01 23:37:40|485.89|483.09|485.89|483.09|486|483.2|485.89|483.09|0
1643758670000|2022-02-01 23:37:50|486|483.2|486.1|483.3|486.1|483.3|485.89|483.09|0
1643758680000|2022-02-01 23:38:00|486|483.2|485.89|483.09|486|483.2|485.89|483.09|0
1643758690000|2022-02-01 23:38:10|485.78|482.98|485.78|482.98|485.89|483.09|485.78|482.98|0
1643758700000|2022-02-01 23:38:20|486|483.2|485.89|483.09|486|483.2|485.89|483.09|0
1643758720000|2022-02-01 23:38:40|485.67|482.87|485.67|482.87|485.67|482.87|485.67|482.87|0
1643758730000|2022-02-01 23:38:50|485.78|482.98|485.89|483.09|485.89|483.09|485.78|482.98|0
1643758740000|2022-02-01 23:39:00|485.67|482.87|485.67|482.87|485.67|482.87|485.67|482.87|0
1643758750000|2022-02-01 23:39:10|485.78|482.98|485.78|482.98|485.89|483.09|485.78|482.98|0
1643758760000|2022-02-01 23:39:20|485.67|482.87|485.46|482.66|485.67|482.87|485.46|482.66|0
1643758770000|2022-02-01 23:39:30|485.78|482.98|485.89|483.09|485.89|483.09|485.78|482.98|0
1643758780000|2022-02-01 23:39:40|485.78|482.98|485.67|482.87|485.78|482.98|485.67|482.87|0
1643758790000|2022-02-01 23:39:50|485.78|482.98|485.67|482.87|485.89|483.09|485.67|482.87|0
1643758800000|2022-02-01 23:40:00|485.57|482.77|485.46|482.66|485.57|482.77|485.46|482.66|0
1643758810000|2022-02-01 23:40:10|485.67|482.87|485.57|482.77|485.67|482.87|485.46|482.66|0
1643758820000|2022-02-01 23:40:20|485.67|482.87|485.46|482.66|485.67|482.87|485.46|482.66|0
1643758830000|2022-02-01 23:40:30|485.36|482.56|485.57|482.77|485.67|482.87|485.36|482.56|0
1643758840000|2022-02-01 23:40:40|485.46|482.66|485.46|482.66|485.46|482.66|485.46|482.66|0
1643758850000|2022-02-01 23:40:50|485.24|482.44|485.24|482.44|485.24|482.44|485.24|482.44|0
1643758860000|2022-02-01 23:41:00|484.93|482.13|485.14|482.34|485.14|482.34|484.93|482.13|0
1643758870000|2022-02-01 23:41:10|485.24|482.44|485.67|482.87|485.67|482.87|485.24|482.44|0
1643758880000|2022-02-01 23:41:20|485.89|483.09|485.89|483.09|485.89|483.09|485.67|482.87|0
1643758890000|2022-02-01 23:41:30|485.78|482.98|486.1|483.3|486.1|483.3|485.78|482.98|0
1643758900000|2022-02-01 23:41:40|485.89|483.09|485.78|482.98|486|483.2|485.78|482.98|0
1643758910000|2022-02-01 23:41:50|485.89|483.09|485.67|482.87|485.89|483.09|485.67|482.87|0
1643758930000|2022-02-01 23:42:10|485.46|482.66|485.78|482.98|485.89|483.09|485.46|482.66|0
1643758940000|2022-02-01 23:42:20|486|483.2|485.67|482.87|486|483.2|485.67|482.87|0
1643758950000|2022-02-01 23:42:30|485.46|482.66|485.67|482.87|485.67|482.87|485.46|482.66|0
1643758960000|2022-02-01 23:42:40|485.57|482.77|485.57|482.77|485.67|482.87|485.57|482.77|0
1643758980000|2022-02-01 23:43:00|485.46|482.66|485.67|482.87|485.67|482.87|485.46|482.66|0
1643758990000|2022-02-01 23:43:10|485.78|482.98|485.67|482.87|485.78|482.98|485.67|482.87|0
1643759000000|2022-02-01 23:43:20|485.46|482.66|485.46|482.66|485.46|482.66|485.46|482.66|0
1643759010000|2022-02-01 23:43:30|485.57|482.77|485.57|482.77|485.57|482.77|485.57|482.77|0
1643759020000|2022-02-01 23:43:40|485.67|482.87|485.78|482.98|485.78|482.98|485.67|482.87|0
1643759030000|2022-02-01 23:43:50|485.57|482.77|485.46|482.66|485.57|482.77|485.46|482.66|0
1643759040000|2022-02-01 23:44:00|485.36|482.56|485.24|482.44|485.36|482.56|485.24|482.44|0
1643759050000|2022-02-01 23:44:10|485.46|482.66|485.46|482.66|485.46|482.66|485.36|482.56|0
1643759060000|2022-02-01 23:44:20|485.03|482.23|485.03|482.23|485.03|482.23|485.03|482.23|0
1643759070000|2022-02-01 23:44:30|484.82|482.02|484.82|482.02|484.82|482.02|484.82|482.02|0
1643759080000|2022-02-01 23:44:40|484.93|482.13|484.82|482.02|485.03|482.23|484.82|482.02|0
1643759100000|2022-02-01 23:45:00|485.03|482.23|485.46|482.66|485.46|482.66|485.03|482.23|0
1643759110000|2022-02-01 23:45:10|485.57|482.77|486|483.2|486|483.2|485.46|482.66|0
1643759120000|2022-02-01 23:45:20|485.89|483.09|486|483.2|486|483.2|485.78|482.98|0
1643759130000|2022-02-01 23:45:30|485.89|483.09|485.78|482.98|486|483.2|485.78|482.98|0
1643759140000|2022-02-01 23:45:40|485.67|482.87|485.67|482.87|485.67|482.87|485.46|482.66|0
1643759160000|2022-02-01 23:46:00|485.89|483.09|486.1|483.3|486.1|483.3|485.89|483.09|0
1643759170000|2022-02-01 23:46:10|485.89|483.09|485.89|483.09|486|483.2|485.89|483.09|0
1643759180000|2022-02-01 23:46:20|485.67|482.87|485.89|483.09|485.89|483.09|485.67|482.87|0
1643759200000|2022-02-01 23:46:40|485.78|482.98|485.78|482.98|485.78|482.98|485.78|482.98|0
1643759210000|2022-02-01 23:46:50|485.67|482.87|485.89|483.09|485.89|483.09|485.67|482.87|0
1643759220000|2022-02-01 23:47:00|485.78|482.98|485.89|483.09|485.89|483.09|485.78|482.98|0
1643759250000|2022-02-01 23:47:30|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1643759260000|2022-02-01 23:47:40|486|483.2|486|483.2|486|483.2|486|483.2|0
1643759270000|2022-02-01 23:47:50|485.89|483.09|485.89|483.09|485.89|483.09|485.89|483.09|0
1643759280000|2022-02-01 23:48:00|486|483.2|486|483.2|486|483.2|486|483.2|0
1643759290000|2022-02-01 23:48:10|485.89|483.09|485.89|483.09|485.89|483.09|485.89|483.09|0
1643759300000|2022-02-01 23:48:20|486|483.2|485.89|483.09|486|483.2|485.89|483.09|0
1643759320000|2022-02-01 23:48:40|485.67|482.87|486.1|483.3|486.1|483.3|485.67|482.87|0
1643759330000|2022-02-01 23:48:50|486.31|483.51|486.31|483.51|486.31|483.51|486.31|483.51|0
1643759340000|2022-02-01 23:49:00|486.1|483.3|486.21|483.41|486.21|483.41|486.1|483.3|0
1643759350000|2022-02-01 23:49:10|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1643759360000|2022-02-01 23:49:20|486.31|483.51|486.1|483.3|486.31|483.51|486.1|483.3|0
1643759380000|2022-02-01 23:49:40|485.89|483.09|485.88|483.08|486|483.2|485.88|483.08|0
1643759390000|2022-02-01 23:49:50|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1643759400000|2022-02-01 23:50:00|486|483.2|485.88|483.08|486|483.2|485.88|483.08|0
1643759440000|2022-02-01 23:50:40|486|483.2|485.88|483.08|486|483.2|485.88|483.08|0
1643759450000|2022-02-01 23:50:50|486.1|483.3|486|483.2|486.1|483.3|486|483.2|0
1643759460000|2022-02-01 23:51:00|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1643759480000|2022-02-01 23:51:20|485.88|483.08|485.88|483.08|485.88|483.08|485.88|483.08|0
1643759500000|2022-02-01 23:51:40|486|483.2|486|483.2|486|483.2|486|483.2|0
1643759510000|2022-02-01 23:51:50|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1643759520000|2022-02-01 23:52:00|485.88|483.08|486.1|483.3|486.1|483.3|485.88|483.08|0
1643759530000|2022-02-01 23:52:10|486.31|483.51|486.31|483.51|486.31|483.51|486.31|483.51|0
1643759540000|2022-02-01 23:52:20|486.1|483.3|486.31|483.51|486.31|483.51|486.1|483.3|0
1643759550000|2022-02-01 23:52:30|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1643759560000|2022-02-01 23:52:40|486.31|483.51|486.31|483.51|486.31|483.51|486.31|483.51|0
1643759590000|2022-02-01 23:53:10|486.42|483.62|486.31|483.51|486.42|483.62|486.31|483.51|0
1643759610000|2022-02-01 23:53:30|486.53|483.73|486.53|483.73|486.53|483.73|486.53|483.73|0
1643759620000|2022-02-01 23:53:40|486.74|483.94|486.74|483.94|486.74|483.94|486.74|483.94|0
1643759630000|2022-02-01 23:53:50|486.53|483.73|486.53|483.73|486.53|483.73|486.53|483.73|0
1643759640000|2022-02-01 23:54:00|486.42|483.62|486.53|483.73|486.53|483.73|486.42|483.62|0
1643759660000|2022-02-01 23:54:20|486.74|483.94|486.74|483.94|486.74|483.94|486.74|483.94|0
1643759670000|2022-02-01 23:54:30|486.64|483.84|486.74|483.94|486.74|483.94|486.64|483.84|0
1643759680000|2022-02-01 23:54:40|486.85|484.05|486.64|483.84|486.85|484.05|486.64|483.84|0
1643759690000|2022-02-01 23:54:50|486.74|483.94|486.53|483.73|486.74|483.94|486.53|483.73|0
1643759700000|2022-02-01 23:55:00|486.64|483.84|486.53|483.73|486.64|483.84|486.53|483.73|0
1643759710000|2022-02-01 23:55:10|486.74|483.94|486.64|483.84|486.74|483.94|486.53|483.73|0
1643759720000|2022-02-01 23:55:20|486.53|483.73|486.53|483.73|486.53|483.73|486.53|483.73|0
1643759730000|2022-02-01 23:55:30|486.31|483.51|486.31|483.51|486.31|483.51|486.31|483.51|0
1643759740000|2022-02-01 23:55:40|486.42|483.62|486.53|483.73|486.53|483.73|486.31|483.51|0
1643759760000|2022-02-01 23:56:00|486.31|483.51|486.53|483.73|486.53|483.73|486.31|483.51|0
1643759770000|2022-02-01 23:56:10|486.42|483.62|486.31|483.51|486.42|483.62|486.31|483.51|0
1643759780000|2022-02-01 23:56:20|486.1|483.3|486.21|483.41|486.21|483.41|486.1|483.3|0
1643759790000|2022-02-01 23:56:30|486.1|483.3|486.31|483.51|486.53|483.73|486.1|483.3|0
1643759800000|2022-02-01 23:56:40|486.1|483.3|486.21|483.41|486.21|483.41|486.1|483.3|0
1643759810000|2022-02-01 23:56:50|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1643759820000|2022-02-01 23:57:00|486.31|483.51|486.1|483.3|486.31|483.51|486.1|483.3|0
1643759830000|2022-02-01 23:57:10|486.31|483.51|486.31|483.51|486.31|483.51|486.31|483.51|0
1643759840000|2022-02-01 23:57:20|486.21|483.41|486.21|483.41|486.21|483.41|486.1|483.3|0
1643759850000|2022-02-01 23:57:30|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1643759870000|2022-02-01 23:57:50|485.88|483.08|485.88|483.08|485.88|483.08|485.88|483.08|0
1643759880000|2022-02-01 23:58:00|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1643759890000|2022-02-01 23:58:10|486.53|483.73|486.53|483.73|486.53|483.73|486.53|483.73|0
1643759900000|2022-02-01 23:58:20|486.42|483.62|486.31|483.51|486.42|483.62|486.21|483.41|0
1643759910000|2022-02-01 23:58:30|486.21|483.41|486.1|483.3|486.21|483.41|486.1|483.3|0
1643759920000|2022-02-01 23:58:40|485.88|483.08|485.88|483.08|485.88|483.08|485.88|483.08|0
1643759940000|2022-02-01 23:59:00|485.67|482.87|485.67|482.87|485.67|482.87|485.67|482.87|0
1643759950000|2022-02-01 23:59:10|485.57|482.77|485.45|482.65|485.57|482.77|485.45|482.65|0
1643759960000|2022-02-01 23:59:20|485.57|482.77|485.67|482.87|485.67|482.87|485.57|482.77|0
1643759970000|2022-02-01 23:59:30|485.57|482.77|485.57|482.77|485.57|482.77|485.57|482.77|0
1643759980000|2022-02-01 23:59:40|485.45|482.65|485.88|483.08|485.88|483.08|485.45|482.65|0
1643759990000|2022-02-01 23:59:50|485.67|482.87|485.67|482.87|485.67|482.87|485.67|482.87|0
1643760000000|2022-02-02 00:00:00|485.78|482.98|484.92|482.12|485.78|482.98|484.92|482.12|0
1643760010000|2022-02-02 00:00:10|485.45|482.65|485.88|483.08|486.1|483.3|485.45|482.65|0
1643760020000|2022-02-02 00:00:20|485.78|482.98|485.57|482.77|485.78|482.98|485.57|482.77|0
1643760030000|2022-02-02 00:00:30|485.45|482.65|485.57|482.77|485.57|482.77|485.45|482.65|0
1643760040000|2022-02-02 00:00:40|485.45|482.65|484.92|482.12|485.45|482.65|484.92|482.12|0
1643760050000|2022-02-02 00:00:50|485.03|482.23|485.03|482.23|485.03|482.23|485.03|482.23|0
1643760060000|2022-02-02 00:01:00|484.92|482.12|484.81|482.01|484.92|482.12|484.81|482.01|0
1643760070000|2022-02-02 00:01:10|484.92|482.12|484.81|482.01|484.92|482.12|484.81|482.01|0
1643760080000|2022-02-02 00:01:20|484.92|482.12|484.6|481.8|484.92|482.12|484.6|481.8|0
1643760090000|2022-02-02 00:01:30|484.38|481.58|484.38|481.58|484.38|481.58|484.38|481.58|0
1643760100000|2022-02-02 00:01:40|484.17|481.37|483.85|481.05|484.17|481.37|483.85|481.05|0
1643760110000|2022-02-02 00:01:50|483.74|480.94|483.74|480.94|483.74|480.94|483.53|480.73|0
1643760120000|2022-02-02 00:02:00|483.96|481.16|483.96|481.16|483.96|481.16|483.85|481.05|0
1643760130000|2022-02-02 00:02:10|484.17|481.37|483.96|481.16|484.17|481.37|483.96|481.16|0
1643760140000|2022-02-02 00:02:20|484.17|481.37|484.17|481.37|484.17|481.37|483.96|481.16|0
1643760150000|2022-02-02 00:02:30|483.96|481.16|483.74|480.94|483.96|481.16|483.74|480.94|0
1643760160000|2022-02-02 00:02:40|484.07|481.27|483.74|480.94|484.07|481.27|483.74|480.94|0
1643760170000|2022-02-02 00:02:50|483.64|480.84|483.74|480.94|483.74|480.94|483.64|480.84|0
1643760180000|2022-02-02 00:03:00|483.31|480.51|483.42|480.62|483.42|480.62|483.1|480.3|0
1643760190000|2022-02-02 00:03:10|483.31|480.51|483.31|480.51|483.31|480.51|483.1|480.3|0
1643760200000|2022-02-02 00:03:20|483.42|480.62|483.31|480.51|483.42|480.62|483.31|480.51|0
1643760210000|2022-02-02 00:03:30|483.53|480.73|483.53|480.73|483.53|480.73|483.53|480.73|0
1643760220000|2022-02-02 00:03:40|483.42|480.62|483.53|480.73|483.64|480.84|483.42|480.62|0
1643760230000|2022-02-02 00:03:50|483.31|480.51|483.31|480.51|483.42|480.62|483.31|480.51|0
1643760240000|2022-02-02 00:04:00|483.42|480.62|483.21|480.41|483.42|480.62|483.21|480.41|0
1643760250000|2022-02-02 00:04:10|483.1|480.3|482.89|480.09|483.1|480.3|482.89|480.09|0
1643760260000|2022-02-02 00:04:20|483.1|480.3|483.31|480.51|483.42|480.62|483.1|480.3|0
1643760270000|2022-02-02 00:04:30|483.21|480.41|483.31|480.51|483.31|480.51|483.1|480.3|0
1643760290000|2022-02-02 00:04:50|483.1|480.3|483.21|480.41|483.31|480.51|483.1|480.3|0
1643760300000|2022-02-02 00:05:00|483.31|480.51|483.31|480.51|483.31|480.51|483.21|480.41|0
1643760310000|2022-02-02 00:05:10|483.21|480.41|483.21|480.41|483.21|480.41|483.21|480.41|0
1643760320000|2022-02-02 00:05:20|483.31|480.51|483.31|480.51|483.31|480.51|483.31|480.51|0
1643760330000|2022-02-02 00:05:30|483.21|480.41|483.31|480.51|483.31|480.51|483.21|480.41|0
1643760340000|2022-02-02 00:05:40|483.42|480.62|483.42|480.62|483.42|480.62|483.31|480.51|0
1643760350000|2022-02-02 00:05:50|483.53|480.73|483.31|480.51|483.53|480.73|483.31|480.51|0
1643760360000|2022-02-02 00:06:00|483.21|480.41|483.1|480.3|483.21|480.41|483.1|480.3|0
1643760370000|2022-02-02 00:06:10|483.21|480.41|483.53|480.73|483.53|480.73|483.21|480.41|0
1643760380000|2022-02-02 00:06:20|483.64|480.84|483.74|480.94|483.74|480.94|483.64|480.84|0
1643760390000|2022-02-02 00:06:30|483.95|481.15|483.85|481.05|483.95|481.15|483.85|481.05|0
1643760400000|2022-02-02 00:06:40|483.95|481.15|483.74|480.94|483.95|481.15|483.74|480.94|0
1643760410000|2022-02-02 00:06:50|483.85|481.05|484.07|481.27|484.07|481.27|483.85|481.05|0
1643760420000|2022-02-02 00:07:00|483.95|481.15|483.95|481.15|484.07|481.27|483.95|481.15|0
1643760430000|2022-02-02 00:07:10|483.85|481.05|483.95|481.15|483.95|481.15|483.85|481.05|0
1643760440000|2022-02-02 00:07:20|483.74|480.94|483.74|480.94|483.95|481.15|483.74|480.94|0
1643760450000|2022-02-02 00:07:30|483.85|481.05|483.85|481.05|483.85|481.05|483.85|481.05|0
1643760460000|2022-02-02 00:07:40|483.74|480.94|483.53|480.73|483.74|480.94|483.31|480.51|0
1643760470000|2022-02-02 00:07:50|483.31|480.51|483.31|480.51|483.31|480.51|483.1|480.3|0
1643760480000|2022-02-02 00:08:00|483.21|480.41|483.1|480.3|483.21|480.41|483.1|480.3|0
1643760490000|2022-02-02 00:08:10|483|480.2|483.1|480.3|483.1|480.3|482.88|480.08|0
1643760510000|2022-02-02 00:08:30|483.21|480.41|483.1|480.3|483.21|480.41|483.1|480.3|0
1643760520000|2022-02-02 00:08:40|483.21|480.41|483.31|480.51|483.31|480.51|483.1|480.3|0
1643760530000|2022-02-02 00:08:50|483.21|480.41|483.53|480.73|483.53|480.73|483.21|480.41|0
1643760540000|2022-02-02 00:09:00|483.74|480.94|483.74|480.94|483.74|480.94|483.74|480.94|0
1643760560000|2022-02-02 00:09:20|483.95|481.15|483.74|480.94|483.95|481.15|483.74|480.94|0
1643760570000|2022-02-02 00:09:30|483.53|480.73|483.31|480.51|483.53|480.73|483.31|480.51|0
1643760580000|2022-02-02 00:09:40|483.1|480.3|483.31|480.51|483.31|480.51|483.1|480.3|0
1643760590000|2022-02-02 00:09:50|483.1|480.3|482.88|480.08|483.21|480.41|482.88|480.08|0
1643760610000|2022-02-02 00:10:10|482.67|479.87|483.1|480.3|483.1|480.3|482.67|479.87|0
1643760630000|2022-02-02 00:10:30|482.88|480.08|483.1|480.3|483.1|480.3|482.88|480.08|0
1643760640000|2022-02-02 00:10:40|483|480.2|483.31|480.51|483.31|480.51|483|480.2|0
1643760650000|2022-02-02 00:10:50|483.1|480.3|483.31|480.51|483.31|480.51|483.1|480.3|0
1643760660000|2022-02-02 00:11:00|483.42|480.62|483.1|480.3|483.42|480.62|483.1|480.3|0
1643760670000|2022-02-02 00:11:10|483.21|480.41|483.1|480.3|483.21|480.41|483.1|480.3|0
1643760680000|2022-02-02 00:11:20|483.31|480.51|483.31|480.51|483.31|480.51|483.31|480.51|0
1643760690000|2022-02-02 00:11:30|483.53|480.73|483.53|480.73|483.53|480.73|483.53|480.73|0
1643760700000|2022-02-02 00:11:40|483.42|480.62|483.31|480.51|483.53|480.73|483.31|480.51|0
1643760710000|2022-02-02 00:11:50|483.1|480.3|483.31|480.51|483.31|480.51|483.1|480.3|0
1643760720000|2022-02-02 00:12:00|483.53|480.73|483.31|480.51|483.53|480.73|483.31|480.51|0
1643760730000|2022-02-02 00:12:10|483.53|480.73|483.85|481.05|483.85|481.05|483.53|480.73|0
1643760740000|2022-02-02 00:12:20|483.74|480.94|483.95|481.15|483.95|481.15|483.74|480.94|0
1643760750000|2022-02-02 00:12:30|484.17|481.37|484.17|481.37|484.17|481.37|484.17|481.37|0
1643760760000|2022-02-02 00:12:40|483.85|481.05|483.53|480.73|483.95|481.15|483.53|480.73|0
1643760780000|2022-02-02 00:13:00|483.31|480.51|483.1|480.3|483.31|480.51|483.1|480.3|0
1643760790000|2022-02-02 00:13:10|483.31|480.51|483.53|480.73|483.53|480.73|483.31|480.51|0
1643760800000|2022-02-02 00:13:20|483.64|480.84|483.53|480.73|483.74|480.94|483.53|480.73|0
1643760810000|2022-02-02 00:13:30|483.64|480.84|483.64|480.84|483.64|480.84|483.64|480.84|0
1643760820000|2022-02-02 00:13:40|483.74|480.94|483.95|481.15|483.95|481.15|483.74|480.94|0
1643760830000|2022-02-02 00:13:50|484.28|481.48|483.95|481.15|484.28|481.48|483.95|481.15|0
1643760840000|2022-02-02 00:14:00|484.06|481.26|484.06|481.26|484.06|481.26|484.06|481.26|0
1643760850000|2022-02-02 00:14:10|484.17|481.37|484.38|481.58|484.38|481.58|484.17|481.37|0
1643760860000|2022-02-02 00:14:20|484.17|481.37|483.95|481.15|484.17|481.37|483.95|481.15|0
1643760880000|2022-02-02 00:14:40|483.74|480.94|483.74|480.94|483.95|481.15|483.74|480.94|0
1643760890000|2022-02-02 00:14:50|483.95|481.15|483.85|481.05|483.95|481.15|483.85|481.05|0
1643760900000|2022-02-02 00:15:00|484.17|481.37|483.95|481.15|484.17|481.37|483.95|481.15|0
1643760910000|2022-02-02 00:15:10|484.28|481.48|484.38|481.58|484.38|481.58|484.28|481.48|0
1643760920000|2022-02-02 00:15:20|484.59|481.79|484.59|481.79|484.59|481.79|484.59|481.79|0
1643760930000|2022-02-02 00:15:30|484.38|481.58|484.17|481.37|484.38|481.58|484.17|481.37|0
1643760940000|2022-02-02 00:15:40|483.95|481.15|483.95|481.15|484.17|481.37|483.95|481.15|0
1643760950000|2022-02-02 00:15:50|484.17|481.37|483.95|481.15|484.17|481.37|483.95|481.15|0
1643760960000|2022-02-02 00:16:00|484.17|481.37|484.38|481.58|484.38|481.58|484.17|481.37|0
1643760970000|2022-02-02 00:16:10|484.59|481.79|484.17|481.37|484.59|481.79|484.17|481.37|0
1643760980000|2022-02-02 00:16:20|484.59|481.79|484.28|481.48|484.59|481.79|484.28|481.48|0
1643760990000|2022-02-02 00:16:30|484.17|481.37|484.17|481.37|484.17|481.37|484.06|481.26|0
1643761000000|2022-02-02 00:16:40|483.95|481.15|483.95|481.15|483.95|481.15|483.95|481.15|0
1643761010000|2022-02-02 00:16:50|484.17|481.37|484.17|481.37|484.17|481.37|484.17|481.37|0
1643761030000|2022-02-02 00:17:10|483.52|480.72|483.31|480.51|483.52|480.72|483.31|480.51|0
1643761040000|2022-02-02 00:17:20|483.52|480.72|483.31|480.51|483.52|480.72|483.31|480.51|0
1643761050000|2022-02-02 00:17:30|483.1|480.3|482.88|480.08|483.1|480.3|482.88|480.08|0
1643761060000|2022-02-02 00:17:40|482.67|479.87|482.67|479.87|482.67|479.87|482.46|479.66|0
1643761070000|2022-02-02 00:17:50|482.46|479.66|482.46|479.66|482.46|479.66|482.46|479.66|0
1643761090000|2022-02-02 00:18:10|482.03|479.23|481.81|479.01|482.03|479.23|481.81|479.01|0
1643761100000|2022-02-02 00:18:20|481.6|478.8|481.6|478.8|481.6|478.8|481.6|478.8|0
1643761110000|2022-02-02 00:18:30|481.39|478.59|482.24|479.44|482.24|479.44|481.17|478.37|0
1643761120000|2022-02-02 00:18:40|482.03|479.23|482.03|479.23|482.03|479.23|482.03|479.23|0
1643761130000|2022-02-02 00:18:50|481.93|479.13|481.81|479.01|481.93|479.13|481.81|479.01|0
1643761140000|2022-02-02 00:19:00|481.6|478.8|481.6|478.8|481.6|478.8|481.6|478.8|0
1643761150000|2022-02-02 00:19:10|481.81|479.01|481.81|479.01|481.81|479.01|481.81|479.01|0
1643761160000|2022-02-02 00:19:20|481.6|478.8|481.6|478.8|481.6|478.8|481.6|478.8|0
1643761180000|2022-02-02 00:19:40|481.81|479.01|481.6|478.8|481.81|479.01|481.6|478.8|0
1643761190000|2022-02-02 00:19:50|481.81|479.01|481.6|478.8|481.81|479.01|481.6|478.8|0
1643761200000|2022-02-02 00:20:00|482.03|479.23|482.24|479.44|482.24|479.44|482.03|479.23|0
1643761220000|2022-02-02 00:20:20|482.03|479.23|482.03|479.23|482.03|479.23|482.03|479.23|0
1643761230000|2022-02-02 00:20:30|482.14|479.34|482.14|479.34|482.24|479.44|482.14|479.34|0
1643761240000|2022-02-02 00:20:40|482.24|479.44|482.03|479.23|482.24|479.44|482.03|479.23|0
1643761250000|2022-02-02 00:20:50|482.45|479.65|482.45|479.65|482.45|479.65|482.45|479.65|0
1643761260000|2022-02-02 00:21:00|482.24|479.44|482.14|479.34|482.24|479.44|482.03|479.23|0
1643761270000|2022-02-02 00:21:10|482.03|479.23|482.24|479.44|482.24|479.44|482.03|479.23|0
1643761280000|2022-02-02 00:21:20|482.14|479.34|482.24|479.44|482.24|479.44|482.14|479.34|0
1643761290000|2022-02-02 00:21:30|482.03|479.23|482.24|479.44|482.24|479.44|482.03|479.23|0
1643761300000|2022-02-02 00:21:40|482.03|479.23|482.03|479.23|482.14|479.34|482.03|479.23|0
1643761310000|2022-02-02 00:21:50|482.24|479.44|482.24|479.44|482.45|479.65|482.24|479.44|0
1643761330000|2022-02-02 00:22:10|482.03|479.23|482.24|479.44|482.24|479.44|482.03|479.23|0
1643761340000|2022-02-02 00:22:20|482.14|479.34|482.24|479.44|482.24|479.44|482.03|479.23|0
1643761350000|2022-02-02 00:22:30|482.03|479.23|482.24|479.44|482.24|479.44|482.03|479.23|0
1643761360000|2022-02-02 00:22:40|482.14|479.34|482.14|479.34|482.14|479.34|482.14|479.34|0
1643761370000|2022-02-02 00:22:50|482.24|479.44|482.24|479.44|482.24|479.44|482.14|479.34|0
1643761380000|2022-02-02 00:23:00|481.81|479.01|482.03|479.23|482.03|479.23|481.6|478.8|0
1643761390000|2022-02-02 00:23:10|482.14|479.34|482.24|479.44|482.24|479.44|482.14|479.34|0
1643761410000|2022-02-02 00:23:30|482.45|479.65|482.24|479.44|482.45|479.65|482.24|479.44|0
1643761420000|2022-02-02 00:23:40|482.03|479.23|482.03|479.23|482.24|479.44|482.03|479.23|0
1643761450000|2022-02-02 00:24:10|482.14|479.34|482.14|479.34|482.14|479.34|482.03|479.23|0
1643761460000|2022-02-02 00:24:20|482.03|479.23|482.24|479.44|482.24|479.44|482.03|479.23|0
1643761490000|2022-02-02 00:24:50|482.35|479.55|482.24|479.44|482.35|479.55|482.24|479.44|0
1643761500000|2022-02-02 00:25:00|482.14|479.34|482.24|479.44|482.24|479.44|482.14|479.34|0
1643761510000|2022-02-02 00:25:10|482.35|479.55|482.45|479.65|482.45|479.65|482.24|479.44|0
1643761520000|2022-02-02 00:25:20|482.35|479.55|482.35|479.55|482.35|479.55|482.35|479.55|0
1643761530000|2022-02-02 00:25:30|482.24|479.44|482.24|479.44|482.24|479.44|482.03|479.23|0
1643761550000|2022-02-02 00:25:50|482.45|479.65|482.24|479.44|482.45|479.65|482.24|479.44|0
1643761560000|2022-02-02 00:26:00|482.03|479.23|482.24|479.44|482.24|479.44|482.03|479.23|0
1643761570000|2022-02-02 00:26:10|482.45|479.65|482.24|479.44|482.45|479.65|482.24|479.44|0
1643761580000|2022-02-02 00:26:20|482.03|479.23|482.24|479.44|482.24|479.44|482.03|479.23|0
1643761600000|2022-02-02 00:26:40|482.45|479.65|482.45|479.65|482.45|479.65|482.35|479.55|0
1643761610000|2022-02-02 00:26:50|482.35|479.55|482.45|479.65|482.45|479.65|482.35|479.55|0
1643761620000|2022-02-02 00:27:00|482.67|479.87|482.88|480.08|482.88|480.08|482.67|479.87|0
1643761630000|2022-02-02 00:27:10|482.67|479.87|482.67|479.87|482.67|479.87|482.67|479.87|0
1643761640000|2022-02-02 00:27:20|482.45|479.65|482.24|479.44|482.45|479.65|482.24|479.44|0
1643761650000|2022-02-02 00:27:30|482.45|479.65|482.24|479.44|482.45|479.65|482.24|479.44|0
1643761660000|2022-02-02 00:27:40|482.03|479.23|482.03|479.23|482.03|479.23|482.03|479.23|0
1643761680000|2022-02-02 00:28:00|481.81|479.01|481.81|479.01|481.81|479.01|481.81|479.01|0
1643761690000|2022-02-02 00:28:10|481.71|478.91|482.03|479.23|482.03|479.23|481.71|478.91|0
1643761700000|2022-02-02 00:28:20|481.81|479.01|481.81|479.01|481.81|479.01|481.81|479.01|0
1643761710000|2022-02-02 00:28:30|481.92|479.12|481.81|479.01|481.92|479.12|481.81|479.01|0
1643761730000|2022-02-02 00:28:50|481.92|479.12|482.03|479.23|482.03|479.23|481.92|479.12|0
1643761740000|2022-02-02 00:29:00|481.92|479.12|481.81|479.01|481.92|479.12|481.81|479.01|0
1643761760000|2022-02-02 00:29:20|481.71|478.91|481.6|478.8|481.71|478.91|481.6|478.8|0
1643761770000|2022-02-02 00:29:30|481.71|478.91|481.38|478.58|481.71|478.91|481.38|478.58|0
1643761780000|2022-02-02 00:29:40|481.6|478.8|481.5|478.7|481.81|479.01|481.5|478.7|0
1643761790000|2022-02-02 00:29:50|481.38|478.58|481.17|478.37|481.38|478.58|481.17|478.37|0
1643761800000|2022-02-02 00:30:00|481.38|478.58|481.17|478.37|481.38|478.58|481.17|478.37|0
1643761810000|2022-02-02 00:30:10|480.96|478.16|481.17|478.37|481.17|478.37|480.96|478.16|0
1643761820000|2022-02-02 00:30:20|481.38|478.58|481.17|478.37|481.38|478.58|481.17|478.37|0
1643761830000|2022-02-02 00:30:30|481.81|479.01|481.71|478.91|481.81|479.01|481.6|478.8|0
1643761840000|2022-02-02 00:30:40|481.81|479.01|481.81|479.01|481.81|479.01|481.71|478.91|0
1643761850000|2022-02-02 00:30:50|481.71|478.91|481.81|479.01|481.81|479.01|481.6|478.8|0
1643761860000|2022-02-02 00:31:00|482.03|479.23|482.03|479.23|482.03|479.23|481.92|479.12|0
1643761870000|2022-02-02 00:31:10|482.02|479.22|482.24|479.44|482.24|479.44|482.02|479.22|0
1643761900000|2022-02-02 00:31:40|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1643761910000|2022-02-02 00:31:50|482.24|479.44|482.24|479.44|482.24|479.44|482.24|479.44|0
1643761920000|2022-02-02 00:32:00|482.14|479.34|482.02|479.22|482.14|479.34|481.81|479.01|0
1643761940000|2022-02-02 00:32:20|482.24|479.44|482.24|479.44|482.24|479.44|482.24|479.44|0
1643761960000|2022-02-02 00:32:40|482.14|479.34|482.24|479.44|482.24|479.44|482.14|479.34|0
1643761980000|2022-02-02 00:33:00|482.02|479.22|481.81|479.01|482.02|479.22|481.81|479.01|0
1643761990000|2022-02-02 00:33:10|481.71|478.91|481.71|478.91|481.71|478.91|481.71|478.91|0
1643762000000|2022-02-02 00:33:20|481.6|478.8|481.6|478.8|481.6|478.8|481.6|478.8|0
1643762010000|2022-02-02 00:33:30|481.81|479.01|481.81|479.01|481.92|479.12|481.81|479.01|0
1643762020000|2022-02-02 00:33:40|482.02|479.22|482.02|479.22|482.02|479.22|481.81|479.01|0
1643762040000|2022-02-02 00:34:00|482.24|479.44|482.24|479.44|482.24|479.44|482.24|479.44|0
1643762050000|2022-02-02 00:34:10|482.14|479.34|482.24|479.44|482.24|479.44|482.14|479.34|0
1643762080000|2022-02-02 00:34:40|482.02|479.22|481.81|479.01|482.02|479.22|481.81|479.01|0
1643762090000|2022-02-02 00:34:50|481.6|478.8|481.71|478.91|481.71|478.91|481.6|478.8|0
1643762100000|2022-02-02 00:35:00|481.81|479.01|481.81|479.01|481.81|479.01|481.81|479.01|0
1643762110000|2022-02-02 00:35:10|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1643762120000|2022-02-02 00:35:20|481.81|479.01|481.81|479.01|481.81|479.01|481.81|479.01|0
1643762130000|2022-02-02 00:35:30|481.92|479.12|481.6|478.8|481.92|479.12|481.6|478.8|0
1643762140000|2022-02-02 00:35:40|481.71|478.91|481.81|479.01|481.81|479.01|481.71|478.91|0
1643762170000|2022-02-02 00:36:10|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1643762180000|2022-02-02 00:36:20|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1643762190000|2022-02-02 00:36:30|481.92|479.12|482.02|479.22|482.02|479.22|481.92|479.12|0
1643762200000|2022-02-02 00:36:40|482.24|479.44|482.02|479.22|482.24|479.44|482.02|479.22|0
1643762210000|2022-02-02 00:36:50|481.81|479.01|481.6|478.8|481.81|479.01|481.6|478.8|0
1643762220000|2022-02-02 00:37:00|481.81|479.01|481.6|478.8|481.81|479.01|481.6|478.8|0
1643762230000|2022-02-02 00:37:10|481.81|479.01|481.81|479.01|481.81|479.01|481.81|479.01|0
1643762240000|2022-02-02 00:37:20|481.71|478.91|481.81|479.01|481.81|479.01|481.6|478.8|0
1643762250000|2022-02-02 00:37:30|481.6|478.8|481.6|478.8|481.81|479.01|481.6|478.8|0
1643762260000|2022-02-02 00:37:40|481.71|478.91|481.81|479.01|481.81|479.01|481.71|478.91|0
1643762280000|2022-02-02 00:38:00|481.92|479.12|482.02|479.22|482.02|479.22|481.92|479.12|0
1643762290000|2022-02-02 00:38:10|481.81|479.01|482.02|479.22|482.02|479.22|481.81|479.01|0
1643762310000|2022-02-02 00:38:30|482.24|479.44|482.24|479.44|482.24|479.44|482.24|479.44|0
1643762320000|2022-02-02 00:38:40|482.35|479.55|482.45|479.65|482.45|479.65|482.35|479.55|0
1643762330000|2022-02-02 00:38:50|482.24|479.44|482.24|479.44|482.24|479.44|482.24|479.44|0
1643762340000|2022-02-02 00:39:00|482.45|479.65|482.45|479.65|482.45|479.65|482.45|479.65|0
1643762350000|2022-02-02 00:39:10|482.24|479.44|482.35|479.55|482.45|479.65|482.24|479.44|0
1643762360000|2022-02-02 00:39:20|482.45|479.65|482.24|479.44|482.45|479.65|482.24|479.44|0
1643762370000|2022-02-02 00:39:30|482.35|479.55|482.35|479.55|482.35|479.55|482.35|479.55|0
1643762380000|2022-02-02 00:39:40|482.24|479.44|482.35|479.55|482.35|479.55|482.24|479.44|0
1643762390000|2022-02-02 00:39:50|482.45|479.65|482.45|479.65|482.45|479.65|482.45|479.65|0
1643762410000|2022-02-02 00:40:10|482.24|479.44|482.35|479.55|482.35|479.55|482.24|479.44|0
1643762420000|2022-02-02 00:40:20|482.24|479.44|482.24|479.44|482.24|479.44|482.24|479.44|0
1643762440000|2022-02-02 00:40:40|482.45|479.65|482.24|479.44|482.45|479.65|482.24|479.44|0
1643762450000|2022-02-02 00:40:50|482.35|479.55|482.35|479.55|482.45|479.65|482.35|479.55|0
1643762460000|2022-02-02 00:41:00|482.24|479.44|482.35|479.55|482.35|479.55|482.24|479.44|0
1643762470000|2022-02-02 00:41:10|482.24|479.44|482.45|479.65|482.45|479.65|482.24|479.44|0
1643762480000|2022-02-02 00:41:20|482.24|479.44|482.24|479.44|482.24|479.44|482.24|479.44|0
1643762490000|2022-02-02 00:41:30|482.45|479.65|482.45|479.65|482.56|479.76|482.45|479.65|0
1643762500000|2022-02-02 00:41:40|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1643762510000|2022-02-02 00:41:50|482.45|479.65|482.77|479.97|482.77|479.97|482.45|479.65|0
1643762520000|2022-02-02 00:42:00|482.66|479.86|482.77|479.97|482.77|479.97|482.66|479.86|0
1643762530000|2022-02-02 00:42:10|482.66|479.86|482.45|479.65|482.66|479.86|482.45|479.65|0
1643762540000|2022-02-02 00:42:20|482.56|479.76|482.56|479.76|482.56|479.76|482.56|479.76|0
1643762550000|2022-02-02 00:42:30|482.45|479.65|482.66|479.86|482.66|479.86|482.45|479.65|0
1643762560000|2022-02-02 00:42:40|482.56|479.76|482.66|479.86|482.66|479.86|482.56|479.76|0
1643762580000|2022-02-02 00:43:00|482.45|479.65|482.66|479.86|482.66|479.86|482.45|479.65|0
1643762590000|2022-02-02 00:43:10|482.88|480.08|482.88|480.08|482.88|480.08|482.77|479.97|0
1643762600000|2022-02-02 00:43:20|482.77|479.97|482.88|480.08|482.88|480.08|482.77|479.97|0
1643762610000|2022-02-02 00:43:30|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1643762630000|2022-02-02 00:43:50|482.56|479.76|482.66|479.86|482.66|479.86|482.45|479.65|0
1643762640000|2022-02-02 00:44:00|482.88|480.08|482.66|479.86|482.88|480.08|482.66|479.86|0
1643762650000|2022-02-02 00:44:10|482.77|479.97|482.88|480.08|482.88|480.08|482.77|479.97|0
1643762660000|2022-02-02 00:44:20|482.77|479.97|482.66|479.86|482.77|479.97|482.66|479.86|0
1643762670000|2022-02-02 00:44:30|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1643762680000|2022-02-02 00:44:40|482.66|479.86|482.77|479.97|482.88|480.08|482.66|479.86|0
1643762690000|2022-02-02 00:44:50|482.66|479.86|482.88|480.08|482.88|480.08|482.66|479.86|0
1643762710000|2022-02-02 00:45:10|482.66|479.86|482.45|479.65|482.66|479.86|482.45|479.65|0
1643762730000|2022-02-02 00:45:30|482.66|479.86|482.24|479.44|482.66|479.86|482.24|479.44|0
1643762740000|2022-02-02 00:45:40|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1643762760000|2022-02-02 00:46:00|482.45|479.65|482.45|479.65|482.45|479.65|482.45|479.65|0
1643762770000|2022-02-02 00:46:10|482.24|479.44|482.02|479.22|482.24|479.44|482.02|479.22|0
1643762780000|2022-02-02 00:46:20|481.81|479.01|481.81|479.01|481.92|479.12|481.81|479.01|0
1643762790000|2022-02-02 00:46:30|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1643762800000|2022-02-02 00:46:40|481.81|479.01|481.81|479.01|481.81|479.01|481.81|479.01|0
1643762840000|2022-02-02 00:47:20|481.59|478.79|481.59|478.79|481.59|478.79|481.59|478.79|0
1643762850000|2022-02-02 00:47:30|481.81|479.01|481.92|479.12|482.02|479.22|481.81|479.01|0
1643762870000|2022-02-02 00:47:50|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1643762880000|2022-02-02 00:48:00|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1643762890000|2022-02-02 00:48:10|482.02|479.22|482.02|479.22|482.13|479.33|482.02|479.22|0
1643762900000|2022-02-02 00:48:20|482.13|479.33|482.23|479.43|482.23|479.43|482.13|479.33|0
1643762930000|2022-02-02 00:48:50|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1643762940000|2022-02-02 00:49:00|482.13|479.33|482.02|479.22|482.13|479.33|482.02|479.22|0
1643762960000|2022-02-02 00:49:20|482.23|479.43|482.02|479.22|482.23|479.43|482.02|479.22|0
1643763000000|2022-02-02 00:50:00|482.23|479.43|482.02|479.22|482.23|479.43|482.02|479.22|0
1643763060000|2022-02-02 00:51:00|481.81|479.01|482.02|479.22|482.02|479.22|481.81|479.01|0
1643763070000|2022-02-02 00:51:10|481.81|479.01|481.81|479.01|481.81|479.01|481.81|479.01|0
1643763080000|2022-02-02 00:51:20|481.59|478.79|481.81|479.01|481.81|479.01|481.59|478.79|0
1643763090000|2022-02-02 00:51:30|481.59|478.79|481.59|478.79|481.59|478.79|481.59|478.79|0
1643763100000|2022-02-02 00:51:40|481.81|479.01|481.59|478.79|481.81|479.01|481.59|478.79|0
1643763120000|2022-02-02 00:52:00|481.81|479.01|481.81|479.01|481.81|479.01|481.81|479.01|0
1643763130000|2022-02-02 00:52:10|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1643763140000|2022-02-02 00:52:20|481.81|479.01|481.81|479.01|481.81|479.01|481.81|479.01|0
1643763220000|2022-02-02 00:53:40|481.59|478.79|481.59|478.79|481.59|478.79|481.59|478.79|0
1643763240000|2022-02-02 00:54:00|481.38|478.58|481.38|478.58|481.38|478.58|481.38|478.58|0
1643763260000|2022-02-02 00:54:20|481.17|478.37|481.38|478.58|481.38|478.58|481.17|478.37|0
1643763270000|2022-02-02 00:54:30|481.49|478.69|481.38|478.58|481.49|478.69|481.38|478.58|0
1643763280000|2022-02-02 00:54:40|481.28|478.48|481.38|478.58|481.38|478.58|481.28|478.48|0
1643763290000|2022-02-02 00:54:50|481.59|478.79|481.38|478.58|481.59|478.79|481.38|478.58|0
1643763300000|2022-02-02 00:55:00|481.59|478.79|481.59|478.79|481.59|478.79|481.59|478.79|0
1643763350000|2022-02-02 00:55:50|481.81|479.01|481.81|479.01|481.81|479.01|481.81|479.01|0
1643763390000|2022-02-02 00:56:30|481.7|478.9|481.7|478.9|481.7|478.9|481.7|478.9|0
1643763400000|2022-02-02 00:56:40|481.81|479.01|481.7|478.9|481.81|479.01|481.7|478.9|0
1643763410000|2022-02-02 00:56:50|481.59|478.79|481.59|478.79|481.59|478.79|481.59|478.79|0
1643763420000|2022-02-02 00:57:00|481.49|478.69|481.38|478.58|481.49|478.69|481.38|478.58|0
1643763440000|2022-02-02 00:57:20|481.16|478.36|481.16|478.36|481.16|478.36|481.16|478.36|0
1643763450000|2022-02-02 00:57:30|481.59|478.79|481.59|478.79|481.59|478.79|481.59|478.79|0
1643763460000|2022-02-02 00:57:40|481.38|478.58|481.59|478.79|481.59|478.79|481.38|478.58|0
1643763470000|2022-02-02 00:57:50|481.38|478.58|481.59|478.79|481.59|478.79|481.38|478.58|0
1643763480000|2022-02-02 00:58:00|481.38|478.58|481.59|478.79|481.59|478.79|481.38|478.58|0
1643763490000|2022-02-02 00:58:10|481.81|479.01|481.59|478.79|481.81|479.01|481.59|478.79|0
1643763500000|2022-02-02 00:58:20|481.49|478.69|481.38|478.58|481.59|478.79|481.38|478.58|0
1643763520000|2022-02-02 00:58:40|481.59|478.79|481.59|478.79|481.59|478.79|481.59|478.79|0
1643763530000|2022-02-02 00:58:50|481.81|479.01|481.7|478.9|481.81|479.01|481.7|478.9|0
1643763540000|2022-02-02 00:59:00|481.81|479.01|481.59|478.79|481.81|479.01|481.59|478.79|0
1643763550000|2022-02-02 00:59:10|481.8|479|481.8|479|481.8|479|481.8|479|0
1643763560000|2022-02-02 00:59:20|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1643763570000|2022-02-02 00:59:30|481.8|479|481.8|479|481.8|479|481.8|479|0
1643763590000|2022-02-02 00:59:50|481.59|478.79|481.59|478.79|481.59|478.79|481.59|478.79|0
1643763600000|2022-02-02 01:00:00|481.8|479|481.8|479|481.8|479|481.8|479|0
1643763610000|2022-02-02 01:00:10|481.59|478.79|481.16|478.36|481.59|478.79|481.16|478.36|0
1643763620000|2022-02-02 01:00:20|481.38|478.58|481.8|479|481.8|479|481.38|478.58|0
1643763630000|2022-02-02 01:00:30|481.7|478.9|481.7|478.9|481.7|478.9|481.7|478.9|0
1643763640000|2022-02-02 01:00:40|481.8|479|481.8|479|481.8|479|481.59|478.79|0
1643763650000|2022-02-02 01:00:50|482.02|479.22|482.02|479.22|482.02|479.22|482.02|479.22|0
1643763660000|2022-02-02 01:01:00|482.13|479.33|482.66|479.86|482.66|479.86|482.13|479.33|0
1643763670000|2022-02-02 01:01:10|482.87|480.07|482.87|480.07|482.87|480.07|482.87|480.07|0
1643763680000|2022-02-02 01:01:20|483.09|480.29|483.3|480.5|483.3|480.5|483.09|480.29|0
1643763690000|2022-02-02 01:01:30|483.73|480.93|483.73|480.93|483.73|480.93|483.73|480.93|0
1643763700000|2022-02-02 01:01:40|483.51|480.71|483.51|480.71|483.51|480.71|483.51|480.71|0
1643763710000|2022-02-02 01:01:50|483.41|480.61|483.51|480.71|483.51|480.71|483.41|480.61|0
1643763720000|2022-02-02 01:02:00|483.73|480.93|483.51|480.71|483.73|480.93|483.51|480.71|0
1643763730000|2022-02-02 01:02:10|483.63|480.83|483.51|480.71|483.63|480.83|483.51|480.71|0
1643763750000|2022-02-02 01:02:30|483.73|480.93|483.73|480.93|483.73|480.93|483.73|480.93|0
1643763760000|2022-02-02 01:02:40|483.63|480.83|483.51|480.71|483.63|480.83|483.51|480.71|0
1643763770000|2022-02-02 01:02:50|483.41|480.61|483.3|480.5|483.41|480.61|483.3|480.5|0
1643763780000|2022-02-02 01:03:00|483.09|480.29|483.09|480.29|483.09|480.29|483.09|480.29|0
1643763790000|2022-02-02 01:03:10|483.3|480.5|483.2|480.4|483.3|480.5|483.2|480.4|0
1643763800000|2022-02-02 01:03:20|483.3|480.5|483.09|480.29|483.3|480.5|483.09|480.29|0
1643763810000|2022-02-02 01:03:30|482.87|480.07|482.87|480.07|482.87|480.07|482.87|480.07|0
1643763840000|2022-02-02 01:04:00|483.09|480.29|482.87|480.07|483.09|480.29|482.87|480.07|0
1643763860000|2022-02-02 01:04:20|482.98|480.18|483.09|480.29|483.09|480.29|482.98|480.18|0
1643763880000|2022-02-02 01:04:40|482.44|479.64|482.23|479.43|482.44|479.64|482.23|479.43|0
1643763890000|2022-02-02 01:04:50|482.44|479.64|482.44|479.64|482.44|479.64|482.23|479.43|0
1643763900000|2022-02-02 01:05:00|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1643763910000|2022-02-02 01:05:10|482.13|479.33|482.02|479.22|482.13|479.33|482.02|479.22|0
1643763920000|2022-02-02 01:05:20|481.8|479|481.16|478.36|481.8|479|481.16|478.36|0
1643763930000|2022-02-02 01:05:30|480.95|478.15|480.95|478.15|481.16|478.36|480.95|478.15|0
1643763940000|2022-02-02 01:05:40|480.52|477.72|480.52|477.72|480.52|477.72|480.52|477.72|0
1643763960000|2022-02-02 01:06:00|480.74|477.94|480.52|477.72|480.74|477.94|480.52|477.72|0
1643763970000|2022-02-02 01:06:10|480.31|477.51|480.52|477.72|480.52|477.72|480.31|477.51|0
1643763980000|2022-02-02 01:06:20|480.31|477.51|480.31|477.51|480.31|477.51|480.31|477.51|0
1643764000000|2022-02-02 01:06:40|480.1|477.3|480.1|477.3|480.1|477.3|479.88|477.08|0
1643764020000|2022-02-02 01:07:00|480.31|477.51|480.52|477.72|480.52|477.72|480.31|477.51|0
1643764030000|2022-02-02 01:07:10|480.31|477.51|480.31|477.51|480.31|477.51|480.31|477.51|0
1643764040000|2022-02-02 01:07:20|480.52|477.72|480.52|477.72|480.52|477.72|480.52|477.72|0
1643764060000|2022-02-02 01:07:40|480.31|477.51|480.52|477.72|480.52|477.72|480.31|477.51|0
1643764070000|2022-02-02 01:07:50|480.31|477.51|480.42|477.62|480.42|477.62|480.31|477.51|0
1643764080000|2022-02-02 01:08:00|480.31|477.51|480.1|477.3|480.31|477.51|480.1|477.3|0
1643764090000|2022-02-02 01:08:10|480.21|477.41|480.21|477.41|480.21|477.41|480.21|477.41|0
1643764100000|2022-02-02 01:08:20|480.1|477.3|480.31|477.51|480.31|477.51|480.1|477.3|0
1643764110000|2022-02-02 01:08:30|480.42|477.62|480.31|477.51|480.42|477.62|480.31|477.51|0
1643764120000|2022-02-02 01:08:40|480.42|477.62|480.31|477.51|480.52|477.72|480.31|477.51|0
1643764130000|2022-02-02 01:08:50|480.52|477.72|480.52|477.72|480.52|477.72|480.52|477.72|0
1643764140000|2022-02-02 01:09:00|480.74|477.94|480.74|477.94|480.74|477.94|480.74|477.94|0
1643764150000|2022-02-02 01:09:10|480.52|477.72|480.31|477.51|480.52|477.72|480.31|477.51|0
1643764160000|2022-02-02 01:09:20|480.52|477.72|480.52|477.72|480.52|477.72|480.52|477.72|0
1643764190000|2022-02-02 01:09:50|480.42|477.62|480.42|477.62|480.42|477.62|480.42|477.62|0
1643764200000|2022-02-02 01:10:00|480.52|477.72|480.52|477.72|480.52|477.72|480.52|477.72|0
1643764210000|2022-02-02 01:10:10|480.63|477.83|480.52|477.72|480.63|477.83|480.52|477.72|0
1643764220000|2022-02-02 01:10:20|480.63|477.83|480.74|477.94|480.74|477.94|480.63|477.83|0
1643764230000|2022-02-02 01:10:30|480.73|477.93|480.73|477.93|480.73|477.93|480.73|477.93|0
1643764240000|2022-02-02 01:10:40|480.52|477.72|480.52|477.72|480.52|477.72|480.52|477.72|0
1643764270000|2022-02-02 01:11:10|480.73|477.93|480.73|477.93|480.73|477.93|480.73|477.93|0
1643764280000|2022-02-02 01:11:20|480.95|478.15|480.95|478.15|481.16|478.36|480.95|478.15|0
1643764300000|2022-02-02 01:11:40|480.73|477.93|480.73|477.93|480.73|477.93|480.73|477.93|0
1643764310000|2022-02-02 01:11:50|480.52|477.72|480.52|477.72|480.52|477.72|480.52|477.72|0
1643764320000|2022-02-02 01:12:00|480.31|477.51|480.73|477.93|480.73|477.93|480.31|477.51|0
1643764330000|2022-02-02 01:12:10|480.52|477.72|480.73|477.93|480.73|477.93|480.52|477.72|0
1643764340000|2022-02-02 01:12:20|480.52|477.72|480.52|477.72|480.73|477.93|480.52|477.72|0
1643764350000|2022-02-02 01:12:30|480.73|477.93|480.73|477.93|480.73|477.93|480.73|477.93|0
1643764360000|2022-02-02 01:12:40|480.95|478.15|480.95|478.15|480.95|478.15|480.95|478.15|0
1643764370000|2022-02-02 01:12:50|480.73|477.93|480.73|477.93|480.73|477.93|480.73|477.93|0
1643764380000|2022-02-02 01:13:00|480.52|477.72|480.52|477.72|480.52|477.72|480.52|477.72|0
1643764390000|2022-02-02 01:13:10|480.73|477.93|480.73|477.93|480.73|477.93|480.73|477.93|0
1643764430000|2022-02-02 01:13:50|480.63|477.83|480.52|477.72|480.63|477.83|480.52|477.72|0
1643764440000|2022-02-02 01:14:00|480.31|477.51|480.31|477.51|480.42|477.62|480.31|477.51|0
1643764450000|2022-02-02 01:14:10|480.21|477.41|480.31|477.51|480.31|477.51|480.21|477.41|0
1643764470000|2022-02-02 01:14:30|480.42|477.62|480.31|477.51|480.42|477.62|480.31|477.51|0
1643764490000|2022-02-02 01:14:50|480.09|477.29|480.09|477.29|480.09|477.29|480.09|477.29|0
1643764500000|2022-02-02 01:15:00|480.73|477.93|482.34|479.54|482.34|479.54|480.73|477.93|0
1643764510000|2022-02-02 01:15:10|482.44|479.64|482.87|480.07|482.87|480.07|482.44|479.64|0
1643764520000|2022-02-02 01:15:20|483.08|480.28|483.3|480.5|483.3|480.5|483.08|480.28|0
1643764530000|2022-02-02 01:15:30|482.87|480.07|482.66|479.86|482.87|480.07|482.66|479.86|0
1643764540000|2022-02-02 01:15:40|482.87|480.07|483.08|480.28|483.08|480.28|482.87|480.07|0
1643764550000|2022-02-02 01:15:50|482.87|480.07|482.55|479.75|482.87|480.07|482.55|479.75|0
1643764560000|2022-02-02 01:16:00|482.66|479.86|482.44|479.64|482.66|479.86|482.44|479.64|0
1643764580000|2022-02-02 01:16:20|482.23|479.43|482.66|479.86|482.66|479.86|482.23|479.43|0
1643764590000|2022-02-02 01:16:30|482.87|480.07|482.87|480.07|482.87|480.07|482.77|479.97|0
1643764600000|2022-02-02 01:16:40|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1643764610000|2022-02-02 01:16:50|482.87|480.07|482.87|480.07|482.87|480.07|482.87|480.07|0
1643764630000|2022-02-02 01:17:10|482.66|479.86|482.23|479.43|482.66|479.86|482.23|479.43|0
1643764640000|2022-02-02 01:17:20|482.34|479.54|482.34|479.54|482.44|479.64|482.34|479.54|0
1643764650000|2022-02-02 01:17:30|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1643764660000|2022-02-02 01:17:40|482.44|479.64|482.44|479.64|482.44|479.64|482.44|479.64|0
1643764670000|2022-02-02 01:17:50|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1643764680000|2022-02-02 01:18:00|482.13|479.33|481.59|478.79|482.13|479.33|481.59|478.79|0
1643764690000|2022-02-02 01:18:10|481.8|479|481.59|478.79|481.8|479|481.37|478.57|0
1643764700000|2022-02-02 01:18:20|481.8|479|481.8|479|481.8|479|481.8|479|0
1643764730000|2022-02-02 01:18:50|481.91|479.11|481.91|479.11|481.91|479.11|481.91|479.11|0
1643764740000|2022-02-02 01:19:00|481.8|479|481.8|479|481.8|479|481.8|479|0
1643764770000|2022-02-02 01:19:30|481.91|479.11|481.91|479.11|481.91|479.11|481.91|479.11|0
1643764780000|2022-02-02 01:19:40|481.8|479|481.91|479.11|481.91|479.11|481.8|479|0
1643764790000|2022-02-02 01:19:50|482.01|479.21|482.01|479.21|482.01|479.21|482.01|479.21|0
1643764800000|2022-02-02 01:20:00|481.8|479|481.8|479|481.8|479|481.8|479|0
1643764830000|2022-02-02 01:20:30|481.7|478.9|481.16|478.36|481.7|478.9|481.16|478.36|0
1643764840000|2022-02-02 01:20:40|480.95|478.15|480.95|478.15|481.16|478.36|480.95|478.15|0
1643764850000|2022-02-02 01:20:50|480.73|477.93|480.73|477.93|480.73|477.93|480.73|477.93|0
1643764860000|2022-02-02 01:21:00|480.63|477.83|480.63|477.83|480.63|477.83|480.63|477.83|0
1643764870000|2022-02-02 01:21:10|480.52|477.72|480.42|477.62|480.52|477.72|480.42|477.62|0
1643764880000|2022-02-02 01:21:20|480.31|477.51|480.09|477.29|480.31|477.51|480.09|477.29|0
1643764890000|2022-02-02 01:21:30|480.2|477.4|480.09|477.29|480.2|477.4|480.09|477.29|0
1643764900000|2022-02-02 01:21:40|480.31|477.51|480.52|477.72|480.52|477.72|480.31|477.51|0
1643764910000|2022-02-02 01:21:50|480.73|477.93|480.73|477.93|480.73|477.93|480.73|477.93|0
1643764920000|2022-02-02 01:22:00|480.95|478.15|480.73|477.93|480.95|478.15|480.73|477.93|0
1643764940000|2022-02-02 01:22:20|480.63|477.83|480.84|478.04|480.84|478.04|480.63|477.83|0
1643764950000|2022-02-02 01:22:30|480.73|477.93|481.16|478.36|481.16|478.36|480.73|477.93|0
1643764960000|2022-02-02 01:22:40|481.27|478.47|481.16|478.36|481.27|478.47|481.16|478.36|0
1643764980000|2022-02-02 01:23:00|481.27|478.47|481.37|478.57|481.37|478.57|481.27|478.47|0
1643764990000|2022-02-02 01:23:10|481.8|479|481.59|478.79|481.8|479|481.59|478.79|0
1643765020000|2022-02-02 01:23:40|481.37|478.57|481.37|478.57|481.37|478.57|481.37|478.57|0
1643765030000|2022-02-02 01:23:50|481.27|478.47|481.16|478.36|481.27|478.47|481.16|478.36|0
1643765040000|2022-02-02 01:24:00|481.59|478.79|482.01|479.21|482.01|479.21|481.59|478.79|0
1643765050000|2022-02-02 01:24:10|482.23|479.43|482.01|479.21|482.23|479.43|482.01|479.21|0
1643765060000|2022-02-02 01:24:20|481.91|479.11|481.8|479|481.91|479.11|481.8|479|0
1643765070000|2022-02-02 01:24:30|481.7|478.9|481.8|479|481.8|479|481.59|478.79|0
1643765080000|2022-02-02 01:24:40|481.37|478.57|481.37|478.57|481.37|478.57|481.37|478.57|0
1643765090000|2022-02-02 01:24:50|481.59|478.79|481.7|478.9|481.7|478.9|481.59|478.79|0
1643765100000|2022-02-02 01:25:00|481.8|479|481.8|479|481.8|479|481.7|478.9|0
1643765140000|2022-02-02 01:25:40|482.01|479.21|482.01|479.21|482.01|479.21|482.01|479.21|0
1643765150000|2022-02-02 01:25:50|482.23|479.43|482.01|479.21|482.23|479.43|482.01|479.21|0
1643765160000|2022-02-02 01:26:00|481.91|479.11|481.91|479.11|482.01|479.21|481.91|479.11|0
1643765170000|2022-02-02 01:26:10|481.8|479|481.8|479|482.01|479.21|481.8|479|0
1643765180000|2022-02-02 01:26:20|481.7|478.9|481.7|478.9|481.7|478.9|481.7|478.9|0
1643765190000|2022-02-02 01:26:30|481.59|478.79|481.59|478.79|481.59|478.79|481.59|478.79|0
1643765210000|2022-02-02 01:26:50|481.8|479|481.8|479|481.8|479|481.8|479|0
1643765220000|2022-02-02 01:27:00|481.7|478.9|481.8|479|481.8|479|481.7|478.9|0
1643765230000|2022-02-02 01:27:10|481.58|478.78|481.8|479|481.8|479|481.58|478.78|0
1643765240000|2022-02-02 01:27:20|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1643765250000|2022-02-02 01:27:30|481.7|478.9|481.7|478.9|481.8|479|481.7|478.9|0
1643765260000|2022-02-02 01:27:40|482.01|479.21|481.8|479|482.01|479.21|481.8|479|0
1643765270000|2022-02-02 01:27:50|481.91|479.11|482.01|479.21|482.01|479.21|481.91|479.11|0
1643765280000|2022-02-02 01:28:00|481.91|479.11|482.23|479.43|482.23|479.43|481.91|479.11|0
1643765310000|2022-02-02 01:28:30|482.44|479.64|482.01|479.21|482.44|479.64|482.01|479.21|0
1643765320000|2022-02-02 01:28:40|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1643765340000|2022-02-02 01:29:00|482.34|479.54|482.34|479.54|482.34|479.54|482.34|479.54|0
1643765350000|2022-02-02 01:29:10|482.23|479.43|482.23|479.43|482.23|479.43|482.23|479.43|0
1643765360000|2022-02-02 01:29:20|482.34|479.54|482.44|479.64|482.44|479.64|482.34|479.54|0
1643765370000|2022-02-02 01:29:30|482.34|479.54|482.01|479.21|482.34|479.54|482.01|479.21|0
1643765380000|2022-02-02 01:29:40|482.12|479.32|482.23|479.43|482.23|479.43|482.12|479.32|0
1643765400000|2022-02-02 01:30:00|481.91|479.11|481.91|479.11|482.01|479.21|481.91|479.11|0
1643765410000|2022-02-02 01:30:10|481.8|479|482.01|479.21|482.01|479.21|481.8|479|0
1643765420000|2022-02-02 01:30:20|482.23|479.43|482.22|479.42|482.23|479.43|482.22|479.42|0
1643765430000|2022-02-02 01:30:30|482.12|479.32|482.12|479.32|482.12|479.32|482.12|479.32|0
1643765440000|2022-02-02 01:30:40|482.22|479.42|482.44|479.64|482.44|479.64|482.22|479.42|0
1643765450000|2022-02-02 01:30:50|482.65|479.85|482.55|479.75|482.65|479.85|482.55|479.75|0
1643765460000|2022-02-02 01:31:00|482.44|479.64|482.55|479.75|482.55|479.75|482.44|479.64|0
1643765470000|2022-02-02 01:31:10|482.65|479.85|482.22|479.42|482.65|479.85|482.22|479.42|0
1643765500000|2022-02-02 01:31:40|482.01|479.21|482.01|479.21|482.01|479.21|482.01|479.21|0
1643765510000|2022-02-02 01:31:50|481.91|479.11|482.01|479.21|482.01|479.21|481.91|479.11|0
1643765530000|2022-02-02 01:32:10|481.91|479.11|481.8|479|481.91|479.11|481.8|479|0
1643765540000|2022-02-02 01:32:20|481.58|478.78|481.58|478.78|481.58|478.78|481.37|478.57|0
1643765550000|2022-02-02 01:32:30|481.69|478.89|481.69|478.89|481.69|478.89|481.69|478.89|0
1643765560000|2022-02-02 01:32:40|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1643765580000|2022-02-02 01:33:00|481.37|478.57|481.16|478.36|481.37|478.57|481.16|478.36|0
1643765590000|2022-02-02 01:33:10|481.48|478.68|481.69|478.89|481.69|478.89|481.48|478.68|0
1643765600000|2022-02-02 01:33:20|481.8|479|481.8|479|481.8|479|481.8|479|0
1643765610000|2022-02-02 01:33:30|482.01|479.21|482.01|479.21|482.01|479.21|482.01|479.21|0
1643765620000|2022-02-02 01:33:40|481.8|479|481.8|479|481.8|479|481.8|479|0
1643765630000|2022-02-02 01:33:50|481.69|478.89|481.8|479|481.8|479|481.69|478.89|0
1643765640000|2022-02-02 01:34:00|481.37|478.57|481.37|478.57|481.37|478.57|481.37|478.57|0
1643765670000|2022-02-02 01:34:30|481.48|478.68|481.37|478.57|481.48|478.68|481.37|478.57|0
1643765690000|2022-02-02 01:34:50|481.27|478.47|481.37|478.57|481.37|478.57|481.16|478.36|0
1643765700000|2022-02-02 01:35:00|481.16|478.36|481.16|478.36|481.16|478.36|481.05|478.25|0
1643765710000|2022-02-02 01:35:10|480.94|478.14|481.16|478.36|481.16|478.36|480.94|478.14|0
1643765720000|2022-02-02 01:35:20|481.05|478.25|481.16|478.36|481.16|478.36|481.05|478.25|0
1643765730000|2022-02-02 01:35:30|481.27|478.47|481.16|478.36|481.27|478.47|481.16|478.36|0
1643765740000|2022-02-02 01:35:40|481.05|478.25|481.16|478.36|481.16|478.36|481.05|478.25|0
1643765750000|2022-02-02 01:35:50|480.94|478.14|480.94|478.14|480.94|478.14|480.94|478.14|0
1643765760000|2022-02-02 01:36:00|481.16|478.36|481.16|478.36|481.16|478.36|481.16|478.36|0
1643765780000|2022-02-02 01:36:20|481.27|478.47|481.37|478.57|481.37|478.57|481.27|478.47|0
1643765790000|2022-02-02 01:36:30|481.27|478.47|481.27|478.47|481.27|478.47|481.27|478.47|0
1643765800000|2022-02-02 01:36:40|481.16|478.36|480.94|478.14|481.16|478.36|480.94|478.14|0
1643765810000|2022-02-02 01:36:50|481.16|478.36|481.37|478.57|481.37|478.57|481.16|478.36|0
1643765820000|2022-02-02 01:37:00|481.16|478.36|481.16|478.36|481.27|478.47|481.16|478.36|0
1643765830000|2022-02-02 01:37:10|481.37|478.57|481.48|478.68|481.58|478.78|481.37|478.57|0
1643765840000|2022-02-02 01:37:20|481.37|478.57|481.37|478.57|481.37|478.57|481.37|478.57|0
1643765850000|2022-02-02 01:37:30|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1643765870000|2022-02-02 01:37:50|481.69|478.89|481.8|479|481.8|479|481.58|478.78|0
1643765880000|2022-02-02 01:38:00|481.58|478.78|481.8|479|481.8|479|481.58|478.78|0
1643765890000|2022-02-02 01:38:10|482.01|479.21|482.01|479.21|482.01|479.21|482.01|479.21|0
1643765900000|2022-02-02 01:38:20|481.8|479|482.01|479.21|482.01|479.21|481.8|479|0
1643765910000|2022-02-02 01:38:30|482.22|479.42|482.22|479.42|482.22|479.42|482.22|479.42|0
1643765930000|2022-02-02 01:38:50|482.44|479.64|482.22|479.42|482.44|479.64|482.22|479.42|0
1643765960000|2022-02-02 01:39:20|482.12|479.32|482.01|479.21|482.12|479.32|482.01|479.21|0
1643765980000|2022-02-02 01:39:40|481.8|479|481.8|479|481.8|479|481.8|479|0
1643765990000|2022-02-02 01:39:50|482.01|479.21|481.8|479|482.01|479.21|481.8|479|0
1643766000000|2022-02-02 01:40:00|482.01|479.21|482.22|479.42|482.22|479.42|482.01|479.21|0
1643766040000|2022-02-02 01:40:40|482.01|479.21|482.22|479.42|482.22|479.42|482.01|479.21|0
1643766050000|2022-02-02 01:40:50|482.44|479.64|482.44|479.64|482.44|479.64|482.44|479.64|0
1643766060000|2022-02-02 01:41:00|482.65|479.85|482.22|479.42|482.65|479.85|482.22|479.42|0
1643766070000|2022-02-02 01:41:10|482.33|479.53|482.44|479.64|482.44|479.64|482.22|479.42|0
1643766080000|2022-02-02 01:41:20|482.22|479.42|482.22|479.42|482.44|479.64|482.22|479.42|0
1643766090000|2022-02-02 01:41:30|482.33|479.53|482.22|479.42|482.33|479.53|482.22|479.42|0
1643766100000|2022-02-02 01:41:40|482.12|479.32|482.22|479.42|482.22|479.42|482.12|479.32|0
1643766120000|2022-02-02 01:42:00|482.01|479.21|482.01|479.21|482.01|479.21|482.01|479.21|0
1643766140000|2022-02-02 01:42:20|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1643766170000|2022-02-02 01:42:50|481.79|478.99|481.58|478.78|481.79|478.99|481.58|478.78|0
1643766200000|2022-02-02 01:43:20|481.79|478.99|481.69|478.89|481.79|478.99|481.69|478.89|0
1643766210000|2022-02-02 01:43:30|481.79|478.99|481.79|478.99|481.79|478.99|481.69|478.89|0
1643766220000|2022-02-02 01:43:40|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1643766240000|2022-02-02 01:44:00|481.48|478.68|481.58|478.78|481.58|478.78|481.48|478.68|0
1643766250000|2022-02-02 01:44:10|481.37|478.57|481.58|478.78|481.58|478.78|481.37|478.57|0
1643766270000|2022-02-02 01:44:30|481.37|478.57|481.58|478.78|481.58|478.78|481.37|478.57|0
1643766280000|2022-02-02 01:44:40|481.37|478.57|481.37|478.57|481.37|478.57|481.37|478.57|0
1643766290000|2022-02-02 01:44:50|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1643766300000|2022-02-02 01:45:00|481.37|478.57|481.37|478.57|481.37|478.57|481.37|478.57|0
1643766320000|2022-02-02 01:45:20|481.26|478.46|481.15|478.35|481.26|478.46|481.15|478.35|0
1643766330000|2022-02-02 01:45:30|481.37|478.57|481.37|478.57|481.37|478.57|481.37|478.57|0
1643766360000|2022-02-02 01:46:00|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1643766380000|2022-02-02 01:46:20|481.79|478.99|482.01|479.21|482.01|479.21|481.79|478.99|0
1643766390000|2022-02-02 01:46:30|482.22|479.42|481.91|479.11|482.22|479.42|481.91|479.11|0
1643766400000|2022-02-02 01:46:40|482.01|479.21|482.12|479.32|482.12|479.32|482.01|479.21|0
1643766410000|2022-02-02 01:46:50|482.01|479.21|481.91|479.11|482.01|479.21|481.91|479.11|0
1643766420000|2022-02-02 01:47:00|481.79|478.99|481.79|478.99|482.01|479.21|481.79|478.99|0
1643766440000|2022-02-02 01:47:20|481.69|478.89|481.69|478.89|481.69|478.89|481.69|478.89|0
1643766450000|2022-02-02 01:47:30|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1643766470000|2022-02-02 01:47:50|481.48|478.68|481.58|478.78|481.58|478.78|481.48|478.68|0
1643766490000|2022-02-02 01:48:10|481.69|478.89|481.69|478.89|481.79|478.99|481.69|478.89|0
1643766500000|2022-02-02 01:48:20|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1643766550000|2022-02-02 01:49:10|481.79|478.99|481.69|478.89|481.79|478.99|481.69|478.89|0
1643766560000|2022-02-02 01:49:20|481.79|478.99|481.79|478.99|481.79|478.99|481.79|478.99|0
1643766570000|2022-02-02 01:49:30|482.01|479.21|482.01|479.21|482.01|479.21|482.01|479.21|0
1643766580000|2022-02-02 01:49:40|481.79|478.99|481.79|478.99|481.79|478.99|481.58|478.78|0
1643766590000|2022-02-02 01:49:50|482.01|479.21|482.01|479.21|482.01|479.21|482.01|479.21|0
1643766600000|2022-02-02 01:50:00|481.79|478.99|482.01|479.21|482.01|479.21|481.79|478.99|0
1643766610000|2022-02-02 01:50:10|482.22|479.42|482.12|479.32|482.22|479.42|482.12|479.32|0
1643766620000|2022-02-02 01:50:20|482.01|479.21|482.01|479.21|482.01|479.21|482.01|479.21|0
1643766630000|2022-02-02 01:50:30|481.9|479.1|481.9|479.1|481.9|479.1|481.9|479.1|0
1643766640000|2022-02-02 01:50:40|481.79|478.99|481.9|479.1|481.9|479.1|481.79|478.99|0
1643766650000|2022-02-02 01:50:50|482.01|479.21|481.9|479.1|482.01|479.21|481.9|479.1|0
1643766660000|2022-02-02 01:51:00|481.79|478.99|482.01|479.21|482.01|479.21|481.79|478.99|0
1643766670000|2022-02-02 01:51:10|481.79|478.99|481.58|478.78|481.79|478.99|481.58|478.78|0
1643766680000|2022-02-02 01:51:20|481.79|478.99|481.79|478.99|481.79|478.99|481.79|478.99|0
1643766700000|2022-02-02 01:51:40|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1643766760000|2022-02-02 01:52:40|481.79|478.99|481.58|478.78|481.79|478.99|481.58|478.78|0
1643766770000|2022-02-02 01:52:50|481.69|478.89|481.79|478.99|481.79|478.99|481.69|478.89|0
1643766780000|2022-02-02 01:53:00|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1643766790000|2022-02-02 01:53:10|482.01|479.21|481.9|479.1|482.01|479.21|481.9|479.1|0
1643766800000|2022-02-02 01:53:20|481.79|478.99|481.79|478.99|481.79|478.99|481.79|478.99|0
1643766810000|2022-02-02 01:53:30|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1643766820000|2022-02-02 01:53:40|481.79|478.99|481.79|478.99|481.79|478.99|481.79|478.99|0
1643766840000|2022-02-02 01:54:00|481.69|478.89|481.58|478.78|481.69|478.89|481.58|478.78|0
1643766870000|2022-02-02 01:54:30|481.48|478.68|481.58|478.78|481.58|478.78|481.48|478.68|0
1643766880000|2022-02-02 01:54:40|481.79|478.99|482.01|479.21|482.01|479.21|481.79|478.99|0
1643766900000|2022-02-02 01:55:00|481.79|478.99|481.79|478.99|481.79|478.99|481.79|478.99|0
1643766920000|2022-02-02 01:55:20|482.01|479.21|481.79|478.99|482.01|479.21|481.79|478.99|0
1643766940000|2022-02-02 01:55:40|481.69|478.89|481.69|478.89|481.69|478.89|481.69|478.89|0
1643766950000|2022-02-02 01:55:50|481.79|478.99|481.79|478.99|481.79|478.99|481.69|478.89|0
1643766960000|2022-02-02 01:56:00|481.9|479.1|481.79|478.99|481.9|479.1|481.79|478.99|0
1643766970000|2022-02-02 01:56:10|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1643766980000|2022-02-02 01:56:20|481.36|478.56|481.36|478.56|481.36|478.56|481.36|478.56|0
1643766990000|2022-02-02 01:56:30|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1643767000000|2022-02-02 01:56:40|481.48|478.68|481.58|478.78|481.58|478.78|481.48|478.68|0
1643767010000|2022-02-02 01:56:50|481.69|478.89|481.79|478.99|481.79|478.99|481.69|478.89|0
1643767020000|2022-02-02 01:57:00|482.01|479.21|481.9|479.1|482.01|479.21|481.9|479.1|0
1643767030000|2022-02-02 01:57:10|482.01|479.21|482.22|479.42|482.22|479.42|482.01|479.21|0
1643767040000|2022-02-02 01:57:20|482.01|479.21|481.79|478.99|482.01|479.21|481.69|478.89|0
1643767050000|2022-02-02 01:57:30|482.01|479.21|481.79|478.99|482.01|479.21|481.79|478.99|0
1643767080000|2022-02-02 01:58:00|481.9|479.1|481.9|479.1|481.9|479.1|481.9|479.1|0
1643767090000|2022-02-02 01:58:10|481.79|478.99|481.79|478.99|481.79|478.99|481.79|478.99|0
1643767100000|2022-02-02 01:58:20|481.69|478.89|481.58|478.78|481.69|478.89|481.58|478.78|0
1643767120000|2022-02-02 01:58:40|481.48|478.68|481.58|478.78|481.58|478.78|481.36|478.56|0
1643767130000|2022-02-02 01:58:50|481.69|478.89|481.69|478.89|481.69|478.89|481.69|478.89|0
1643767140000|2022-02-02 01:59:00|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1643767150000|2022-02-02 01:59:10|481.79|478.99|481.79|478.99|481.79|478.99|481.69|478.89|0
1643767170000|2022-02-02 01:59:30|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1643767200000|2022-02-02 02:00:00|481.79|478.99|481.79|478.99|481.79|478.99|481.79|478.99|0
1643767210000|2022-02-02 02:00:10|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1643767250000|2022-02-02 02:00:50|481.36|478.56|481.36|478.56|481.36|478.56|481.36|478.56|0
1643767260000|2022-02-02 02:01:00|481.58|478.78|481.36|478.56|481.58|478.78|481.36|478.56|0
1643767270000|2022-02-02 02:01:10|481.47|478.67|481.47|478.67|481.47|478.67|481.47|478.67|0
1643767280000|2022-02-02 02:01:20|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1643767290000|2022-02-02 02:01:30|481.69|478.89|481.79|478.99|481.79|478.99|481.69|478.89|0
1643767310000|2022-02-02 02:01:50|481.58|478.78|481.47|478.67|481.58|478.78|481.47|478.67|0
1643767320000|2022-02-02 02:02:00|481.58|478.78|481.47|478.67|481.58|478.78|481.47|478.67|0
1643767330000|2022-02-02 02:02:10|481.15|478.35|481.26|478.46|481.36|478.56|481.15|478.35|0
1643767340000|2022-02-02 02:02:20|481.36|478.56|481.36|478.56|481.36|478.56|481.15|478.35|0
1643767380000|2022-02-02 02:03:00|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1643767390000|2022-02-02 02:03:10|481.26|478.46|481.15|478.35|481.26|478.46|481.15|478.35|0
1643767400000|2022-02-02 02:03:20|481.26|478.46|481.26|478.46|481.26|478.46|481.26|478.46|0
1643767410000|2022-02-02 02:03:30|481.36|478.56|481.36|478.56|481.36|478.56|481.36|478.56|0
1643767420000|2022-02-02 02:03:40|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1643767460000|2022-02-02 02:04:20|481.26|478.46|481.26|478.46|481.26|478.46|481.26|478.46|0
1643767470000|2022-02-02 02:04:30|481.36|478.56|481.36|478.56|481.36|478.56|481.36|478.56|0
1643767480000|2022-02-02 02:04:40|481.26|478.46|481.36|478.56|481.36|478.56|481.26|478.46|0
1643767500000|2022-02-02 02:05:00|481.26|478.46|481.36|478.56|481.36|478.56|481.26|478.46|0
1643767520000|2022-02-02 02:05:20|481.47|478.67|481.47|478.67|481.47|478.67|481.47|478.67|0
1643767530000|2022-02-02 02:05:30|481.36|478.56|481.36|478.56|481.36|478.56|481.36|478.56|0
1643767540000|2022-02-02 02:05:40|481.58|478.78|481.47|478.67|481.58|478.78|481.36|478.56|0
1643767550000|2022-02-02 02:05:50|481.36|478.56|481.36|478.56|481.47|478.67|481.36|478.56|0
1643767560000|2022-02-02 02:06:00|481.58|478.78|481.69|478.89|481.79|478.99|481.58|478.78|0
1643767570000|2022-02-02 02:06:10|481.79|478.99|482|479.2|482|479.2|481.79|478.99|0
1643767580000|2022-02-02 02:06:20|481.79|478.99|481.36|478.56|481.79|478.99|481.36|478.56|0
1643767590000|2022-02-02 02:06:30|481.47|478.67|481.36|478.56|481.47|478.67|481.36|478.56|0
1643767600000|2022-02-02 02:06:40|481.47|478.67|481.58|478.78|481.58|478.78|481.47|478.67|0
1643767610000|2022-02-02 02:06:50|481.47|478.67|481.36|478.56|481.47|478.67|481.36|478.56|0
1643767650000|2022-02-02 02:07:30|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1643767670000|2022-02-02 02:07:50|481.36|478.56|481.26|478.46|481.36|478.56|481.15|478.35|0
1643767680000|2022-02-02 02:08:00|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1643767690000|2022-02-02 02:08:10|481.26|478.46|481.26|478.46|481.26|478.46|481.26|478.46|0
1643767700000|2022-02-02 02:08:20|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1643767740000|2022-02-02 02:09:00|481.26|478.46|481.26|478.46|481.26|478.46|481.26|478.46|0
1643767750000|2022-02-02 02:09:10|481.36|478.56|481.36|478.56|481.36|478.56|481.36|478.56|0
1643767760000|2022-02-02 02:09:20|481.47|478.67|481.36|478.56|481.47|478.67|481.36|478.56|0
1643767770000|2022-02-02 02:09:30|481.47|478.67|481.36|478.56|481.47|478.67|481.36|478.56|0
1643767780000|2022-02-02 02:09:40|481.26|478.46|481.15|478.35|481.26|478.46|481.15|478.35|0
1643767790000|2022-02-02 02:09:50|481.26|478.46|481.26|478.46|481.26|478.46|481.26|478.46|0
1643767800000|2022-02-02 02:10:00|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1643767810000|2022-02-02 02:10:10|481.05|478.25|481.05|478.25|481.05|478.25|481.05|478.25|0
1643767820000|2022-02-02 02:10:20|480.93|478.13|480.93|478.13|481.05|478.25|480.93|478.13|0
1643767830000|2022-02-02 02:10:30|481.15|478.35|480.93|478.13|481.15|478.35|480.93|478.13|0
1643767850000|2022-02-02 02:10:50|481.05|478.25|480.93|478.13|481.05|478.25|480.93|478.13|0
1643767860000|2022-02-02 02:11:00|481.05|478.25|480.93|478.13|481.15|478.35|480.93|478.13|0
1643767870000|2022-02-02 02:11:10|481.05|478.25|480.93|478.13|481.05|478.25|480.93|478.13|0
1643767900000|2022-02-02 02:11:40|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1643767910000|2022-02-02 02:11:50|481.05|478.25|480.93|478.13|481.05|478.25|480.93|478.13|0
1643767940000|2022-02-02 02:12:20|480.72|477.92|480.93|478.13|480.93|478.13|480.72|477.92|0
1643767950000|2022-02-02 02:12:30|480.72|477.92|480.72|477.92|480.72|477.92|480.72|477.92|0
1643767960000|2022-02-02 02:12:40|480.83|478.03|480.93|478.13|480.93|478.13|480.72|477.92|0
1643767970000|2022-02-02 02:12:50|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1643768060000|2022-02-02 02:14:20|481.26|478.46|481.26|478.46|481.26|478.46|481.26|478.46|0
1643768070000|2022-02-02 02:14:30|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1643768080000|2022-02-02 02:14:40|481.36|478.56|481.36|478.56|481.36|478.56|481.36|478.56|0
1643768100000|2022-02-02 02:15:00|481.26|478.46|481.26|478.46|481.26|478.46|481.26|478.46|0
1643768110000|2022-02-02 02:15:10|481.15|478.35|481.15|478.35|481.36|478.56|481.15|478.35|0
1643768130000|2022-02-02 02:15:30|480.93|478.13|480.93|478.13|480.93|478.13|480.93|478.13|0
1643768150000|2022-02-02 02:15:50|480.51|477.71|480.72|477.92|480.72|477.92|480.51|477.71|0
1643768170000|2022-02-02 02:16:10|480.93|478.13|480.93|478.13|480.93|478.13|480.93|478.13|0
1643768190000|2022-02-02 02:16:30|480.51|477.71|480.72|477.92|480.72|477.92|480.51|477.71|0
1643768210000|2022-02-02 02:16:50|480.93|478.13|480.93|478.13|480.93|478.13|480.72|477.92|0
1643768220000|2022-02-02 02:17:00|480.72|477.92|480.93|478.13|480.93|478.13|480.72|477.92|0
1643768250000|2022-02-02 02:17:30|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1643768270000|2022-02-02 02:17:50|480.93|478.13|481.04|478.24|481.04|478.24|480.93|478.13|0
1643768280000|2022-02-02 02:18:00|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1643768300000|2022-02-02 02:18:20|481.26|478.46|481.26|478.46|481.26|478.46|481.26|478.46|0
1643768310000|2022-02-02 02:18:30|481.15|478.35|481.15|478.35|481.36|478.56|481.15|478.35|0
1643768320000|2022-02-02 02:18:40|481.26|478.46|481.15|478.35|481.26|478.46|481.15|478.35|0
1643768330000|2022-02-02 02:18:50|481.36|478.56|481.26|478.46|481.36|478.56|481.26|478.46|0
1643768340000|2022-02-02 02:19:00|481.36|478.56|481.57|478.77|481.57|478.77|481.36|478.56|0
1643768370000|2022-02-02 02:19:30|481.79|478.99|481.57|478.77|481.79|478.99|481.57|478.77|0
1643768380000|2022-02-02 02:19:40|481.79|478.99|481.68|478.88|481.79|478.99|481.68|478.88|0
1643768390000|2022-02-02 02:19:50|481.57|478.77|481.57|478.77|481.68|478.88|481.57|478.77|0
1643768400000|2022-02-02 02:20:00|481.79|478.99|481.57|478.77|481.79|478.99|481.57|478.77|0
1643768410000|2022-02-02 02:20:10|481.79|478.99|481.79|478.99|481.79|478.99|481.79|478.99|0
1643768420000|2022-02-02 02:20:20|482|479.2|481.79|478.99|482|479.2|481.79|478.99|0
1643768430000|2022-02-02 02:20:30|481.9|479.1|481.9|479.1|481.9|479.1|481.79|478.99|0
1643768440000|2022-02-02 02:20:40|481.79|478.99|481.57|478.77|481.79|478.99|481.57|478.77|0
1643768450000|2022-02-02 02:20:50|481.79|478.99|481.9|479.1|481.9|479.1|481.79|478.99|0
1643768460000|2022-02-02 02:21:00|482|479.2|481.9|479.1|482|479.2|481.9|479.1|0
1643768470000|2022-02-02 02:21:10|481.79|478.99|481.79|478.99|481.9|479.1|481.79|478.99|0
1643768480000|2022-02-02 02:21:20|482|479.2|482|479.2|482|479.2|482|479.2|0
1643768490000|2022-02-02 02:21:30|482.43|479.63|482.43|479.63|482.43|479.63|482.43|479.63|0
1643768520000|2022-02-02 02:22:00|482.21|479.41|482.21|479.41|482.21|479.41|482.21|479.41|0
1643768530000|2022-02-02 02:22:10|482.64|479.84|482.64|479.84|482.64|479.84|482.64|479.84|0
1643768550000|2022-02-02 02:22:30|482.54|479.74|482.85|480.05|482.85|480.05|482.54|479.74|0
1643768560000|2022-02-02 02:22:40|482.75|479.95|483.18|480.38|483.18|480.38|482.75|479.95|0
1643768570000|2022-02-02 02:22:50|483.28|480.48|483.18|480.38|483.28|480.48|483.18|480.38|0
1643768580000|2022-02-02 02:23:00|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1643768590000|2022-02-02 02:23:10|482.85|480.05|483.18|480.38|483.28|480.48|482.85|480.05|0
1643768600000|2022-02-02 02:23:20|483.07|480.27|483.28|480.48|483.28|480.48|483.07|480.27|0
1643768610000|2022-02-02 02:23:30|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1643768620000|2022-02-02 02:23:40|483.18|480.38|483.5|480.7|483.5|480.7|483.18|480.38|0
1643768630000|2022-02-02 02:23:50|483.61|480.81|483.5|480.7|483.61|480.81|483.5|480.7|0
1643768640000|2022-02-02 02:24:00|483.28|480.48|483.28|480.48|483.28|480.48|483.18|480.38|0
1643768650000|2022-02-02 02:24:10|483.07|480.27|483.28|480.48|483.28|480.48|483.07|480.27|0
1643768660000|2022-02-02 02:24:20|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1643768670000|2022-02-02 02:24:30|483.28|480.48|483.39|480.59|483.39|480.59|483.28|480.48|0
1643768680000|2022-02-02 02:24:40|483.5|480.7|483.5|480.7|483.5|480.7|483.5|480.7|0
1643768690000|2022-02-02 02:24:50|483.71|480.91|483.71|480.91|483.71|480.91|483.71|480.91|0
1643768710000|2022-02-02 02:25:10|483.49|480.69|483.71|480.91|483.71|480.91|483.49|480.69|0
1643768720000|2022-02-02 02:25:20|483.49|480.69|483.49|480.69|483.49|480.69|483.49|480.69|0
1643768740000|2022-02-02 02:25:40|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1643768750000|2022-02-02 02:25:50|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1643768760000|2022-02-02 02:26:00|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1643768770000|2022-02-02 02:26:10|483.18|480.38|483.18|480.38|483.28|480.48|483.18|480.38|0
1643768780000|2022-02-02 02:26:20|483.28|480.48|483.28|480.48|483.28|480.48|483.18|480.38|0
1643768790000|2022-02-02 02:26:30|483.07|480.27|483.28|480.48|483.28|480.48|483.07|480.27|0
1643768800000|2022-02-02 02:26:40|483.07|480.27|483.28|480.48|483.28|480.48|483.07|480.27|0
1643768830000|2022-02-02 02:27:10|483.07|480.27|483.28|480.48|483.28|480.48|483.07|480.27|0
1643768840000|2022-02-02 02:27:20|483.07|480.27|483.28|480.48|483.28|480.48|483.07|480.27|0
1643768850000|2022-02-02 02:27:30|483.18|480.38|483.07|480.27|483.28|480.48|483.07|480.27|0
1643768860000|2022-02-02 02:27:40|482.96|480.16|482.96|480.16|482.96|480.16|482.96|480.16|0
1643768870000|2022-02-02 02:27:50|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1643768880000|2022-02-02 02:28:00|482.85|480.05|482.85|480.05|482.85|480.05|482.85|480.05|0
1643768900000|2022-02-02 02:28:20|482.64|479.84|482.75|479.95|482.75|479.95|482.64|479.84|0
1643768910000|2022-02-02 02:28:30|482.85|480.05|482.85|480.05|482.85|480.05|482.75|479.95|0
1643768920000|2022-02-02 02:28:40|482.75|479.95|482.85|480.05|482.85|480.05|482.75|479.95|0
1643768930000|2022-02-02 02:28:50|482.75|479.95|482.64|479.84|482.85|480.05|482.64|479.84|0
1643768970000|2022-02-02 02:29:30|482.54|479.74|482.64|479.84|482.64|479.84|482.54|479.74|0
1643768980000|2022-02-02 02:29:40|482.43|479.63|482.64|479.84|482.64|479.84|482.43|479.63|0
1643768990000|2022-02-02 02:29:50|482.54|479.74|482.64|479.84|482.64|479.84|482.54|479.74|0
1643769000000|2022-02-02 02:30:00|482.42|479.62|482.42|479.62|482.42|479.62|482.42|479.62|0
1643769010000|2022-02-02 02:30:10|482.54|479.74|482.42|479.62|482.54|479.74|482.42|479.62|0
1643769020000|2022-02-02 02:30:20|482.64|479.84|482.64|479.84|482.64|479.84|482.64|479.84|0
1643769050000|2022-02-02 02:30:50|482.75|479.95|482.75|479.95|482.75|479.95|482.75|479.95|0
1643769060000|2022-02-02 02:31:00|482.64|479.84|482.64|479.84|482.64|479.84|482.64|479.84|0
1643769070000|2022-02-02 02:31:10|482.75|479.95|482.64|479.84|482.75|479.95|482.64|479.84|0
1643769090000|2022-02-02 02:31:30|482.75|479.95|483.07|480.27|483.07|480.27|482.64|479.84|0
1643769100000|2022-02-02 02:31:40|482.85|480.05|483.07|480.27|483.07|480.27|482.85|480.05|0
1643769110000|2022-02-02 02:31:50|482.85|480.05|483.07|480.27|483.07|480.27|482.85|480.05|0
1643769140000|2022-02-02 02:32:20|483.28|480.48|482.85|480.05|483.28|480.48|482.85|480.05|0
1643769170000|2022-02-02 02:32:50|482.64|479.84|482.64|479.84|482.64|479.84|482.64|479.84|0
1643769180000|2022-02-02 02:33:00|482.85|480.05|482.85|480.05|482.85|480.05|482.85|480.05|0
1643769210000|2022-02-02 02:33:30|482.96|480.16|483.07|480.27|483.07|480.27|482.96|480.16|0
1643769230000|2022-02-02 02:33:50|483.28|480.48|483.28|480.48|483.28|480.48|483.18|480.38|0
1643769270000|2022-02-02 02:34:30|483.49|480.69|483.49|480.69|483.49|480.69|483.49|480.69|0
1643769290000|2022-02-02 02:34:50|483.39|480.59|483.28|480.48|483.39|480.59|483.28|480.48|0
1643769300000|2022-02-02 02:35:00|483.39|480.59|483.49|480.69|483.49|480.69|483.39|480.59|0
1643769310000|2022-02-02 02:35:10|483.71|480.91|483.71|480.91|483.71|480.91|483.71|480.91|0
1643769320000|2022-02-02 02:35:20|483.49|480.69|483.49|480.69|483.6|480.8|483.49|480.69|0
1643769330000|2022-02-02 02:35:30|483.28|480.48|483.49|480.69|483.49|480.69|483.28|480.48|0
1643769340000|2022-02-02 02:35:40|483.39|480.59|483.49|480.69|483.49|480.69|483.28|480.48|0
1643769350000|2022-02-02 02:35:50|483.39|480.59|483.28|480.48|483.49|480.69|483.28|480.48|0
1643769360000|2022-02-02 02:36:00|483.49|480.69|483.39|480.59|483.49|480.69|483.39|480.59|0
1643769370000|2022-02-02 02:36:10|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1643769400000|2022-02-02 02:36:40|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1643769410000|2022-02-02 02:36:50|483.18|480.38|483.18|480.38|483.18|480.38|483.18|480.38|0
1643769430000|2022-02-02 02:37:10|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1643769450000|2022-02-02 02:37:30|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1643769500000|2022-02-02 02:38:20|483.49|480.69|483.49|480.69|483.49|480.69|483.49|480.69|0
1643769520000|2022-02-02 02:38:40|483.71|480.91|483.6|480.8|483.71|480.91|483.6|480.8|0
1643769530000|2022-02-02 02:38:50|483.49|480.69|483.49|480.69|483.49|480.69|483.49|480.69|0
1643769570000|2022-02-02 02:39:30|483.6|480.8|483.49|480.69|483.6|480.8|483.49|480.69|0
1643769600000|2022-02-02 02:40:00|482.42|479.62|483.06|480.26|483.06|480.26|482.42|479.62|0
1643769610000|2022-02-02 02:40:10|482.85|480.05|482.85|480.05|482.85|480.05|482.64|479.84|0
1643769620000|2022-02-02 02:40:20|482.64|479.84|482.64|479.84|482.64|479.84|482.64|479.84|0
1643769630000|2022-02-02 02:40:30|482.75|479.95|482.53|479.73|482.75|479.95|482.53|479.73|0
1643769640000|2022-02-02 02:40:40|482.42|479.62|482.42|479.62|482.42|479.62|482.42|479.62|0
1643769650000|2022-02-02 02:40:50|482.64|479.84|482.64|479.84|482.64|479.84|482.64|479.84|0
1643769660000|2022-02-02 02:41:00|482.53|479.73|482.42|479.62|482.64|479.84|482.42|479.62|0
1643769690000|2022-02-02 02:41:30|482.32|479.52|482.64|479.84|482.64|479.84|482.32|479.52|0
1643769700000|2022-02-02 02:41:40|482.53|479.73|482.53|479.73|482.64|479.84|482.53|479.73|0
1643769710000|2022-02-02 02:41:50|482.85|480.05|482.85|480.05|482.85|480.05|482.85|480.05|0
1643769720000|2022-02-02 02:42:00|482.75|479.95|482.85|480.05|482.85|480.05|482.75|479.95|0
1643769730000|2022-02-02 02:42:10|482.75|479.95|482.85|480.05|482.85|480.05|482.75|479.95|0
1643769740000|2022-02-02 02:42:20|482.64|479.84|482.85|480.05|482.85|480.05|482.64|479.84|0
1643769750000|2022-02-02 02:42:30|482.64|479.84|482.64|479.84|482.64|479.84|482.64|479.84|0
1643769790000|2022-02-02 02:43:10|482.75|479.95|482.85|480.05|482.85|480.05|482.75|479.95|0
1643769800000|2022-02-02 02:43:20|482.96|480.16|483.28|480.48|483.28|480.48|482.96|480.16|0
1643769820000|2022-02-02 02:43:40|483.17|480.37|483.49|480.69|483.49|480.69|483.17|480.37|0
1643769830000|2022-02-02 02:43:50|483.39|480.59|483.49|480.69|483.49|480.69|483.39|480.59|0
1643769840000|2022-02-02 02:44:00|483.39|480.59|483.49|480.69|483.49|480.69|483.39|480.59|0
1643769850000|2022-02-02 02:44:10|483.39|480.59|483.28|480.48|483.39|480.59|483.28|480.48|0
1643769860000|2022-02-02 02:44:20|483.17|480.37|483.28|480.48|483.28|480.48|483.17|480.37|0
1643769870000|2022-02-02 02:44:30|483.17|480.37|483.17|480.37|483.17|480.37|483.17|480.37|0
1643769880000|2022-02-02 02:44:40|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1643769900000|2022-02-02 02:45:00|483.17|480.37|483.28|480.48|483.28|480.48|483.06|480.26|0
1643769910000|2022-02-02 02:45:10|483.17|480.37|483.17|480.37|483.17|480.37|483.17|480.37|0
1643769920000|2022-02-02 02:45:20|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1643769930000|2022-02-02 02:45:30|483.17|480.37|483.28|480.48|483.28|480.48|483.17|480.37|0
1643769940000|2022-02-02 02:45:40|483.17|480.37|483.28|480.48|483.28|480.48|483.17|480.37|0
1643769980000|2022-02-02 02:46:20|483.49|480.69|483.49|480.69|483.49|480.69|483.49|480.69|0
1643770000000|2022-02-02 02:46:40|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1643770020000|2022-02-02 02:47:00|483.39|480.59|483.39|480.59|483.39|480.59|483.39|480.59|0
1643770040000|2022-02-02 02:47:20|483.49|480.69|483.39|480.59|483.49|480.69|483.39|480.59|0
1643770050000|2022-02-02 02:47:30|483.49|480.69|483.49|480.69|483.49|480.69|483.49|480.69|0
1643770060000|2022-02-02 02:47:40|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1643770070000|2022-02-02 02:47:50|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1643770090000|2022-02-02 02:48:10|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1643770100000|2022-02-02 02:48:20|483.49|480.69|483.39|480.59|483.49|480.69|483.39|480.59|0
1643770110000|2022-02-02 02:48:30|483.28|480.48|483.49|480.69|483.49|480.69|483.28|480.48|0
1643770130000|2022-02-02 02:48:50|483.28|480.48|483.49|480.69|483.49|480.69|483.28|480.48|0
1643770140000|2022-02-02 02:49:00|483.39|480.59|483.49|480.69|483.49|480.69|483.39|480.59|0
1643770160000|2022-02-02 02:49:20|483.6|480.8|483.6|480.8|483.6|480.8|483.6|480.8|0
1643770170000|2022-02-02 02:49:30|483.7|480.9|483.6|480.8|483.7|480.9|483.6|480.8|0
1643770180000|2022-02-02 02:49:40|483.49|480.69|483.6|480.8|483.6|480.8|483.49|480.69|0
1643770190000|2022-02-02 02:49:50|483.49|480.69|483.49|480.69|483.49|480.69|483.49|480.69|0
1643770220000|2022-02-02 02:50:20|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1643770310000|2022-02-02 02:51:50|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1643770360000|2022-02-02 02:52:40|483.17|480.37|483.17|480.37|483.17|480.37|483.17|480.37|0
1643770370000|2022-02-02 02:52:50|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1643770400000|2022-02-02 02:53:20|483.27|480.47|483.27|480.47|483.27|480.47|483.27|480.47|0
1643770420000|2022-02-02 02:53:40|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1643770450000|2022-02-02 02:54:10|482.96|480.16|482.96|480.16|482.96|480.16|482.96|480.16|0
1643770460000|2022-02-02 02:54:20|482.85|480.05|482.85|480.05|482.85|480.05|482.85|480.05|0
1643770500000|2022-02-02 02:55:00|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1643770520000|2022-02-02 02:55:20|482.85|480.05|482.85|480.05|482.85|480.05|482.85|480.05|0
1643770560000|2022-02-02 02:56:00|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1643770580000|2022-02-02 02:56:20|482.96|480.16|482.85|480.05|482.96|480.16|482.85|480.05|0
1643770590000|2022-02-02 02:56:30|482.96|480.16|483.06|480.26|483.06|480.26|482.96|480.16|0
1643770610000|2022-02-02 02:56:50|483.27|480.47|483.27|480.47|483.27|480.47|483.27|480.47|0
1643770620000|2022-02-02 02:57:00|483.17|480.37|483.17|480.37|483.17|480.37|483.17|480.37|0
1643770630000|2022-02-02 02:57:10|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1643770660000|2022-02-02 02:57:40|483.27|480.47|483.27|480.47|483.27|480.47|483.27|480.47|0
1643770670000|2022-02-02 02:57:50|483.06|480.26|482.85|480.05|483.06|480.26|482.85|480.05|0
1643770680000|2022-02-02 02:58:00|482.96|480.16|483.06|480.26|483.06|480.26|482.96|480.16|0
1643770690000|2022-02-02 02:58:10|483.17|480.37|483.17|480.37|483.17|480.37|483.17|480.37|0
1643770710000|2022-02-02 02:58:30|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1643770760000|2022-02-02 02:59:20|482.85|480.05|482.85|480.05|482.85|480.05|482.85|480.05|0
1643770800000|2022-02-02 03:00:00|482.96|480.16|483.06|480.26|483.06|480.26|482.96|480.16|0
1643770810000|2022-02-02 03:00:10|482.96|480.16|483.06|480.26|483.06|480.26|482.96|480.16|0
1643770820000|2022-02-02 03:00:20|483.27|480.47|483.27|480.47|483.27|480.47|483.27|480.47|0
1643770830000|2022-02-02 03:00:30|483.17|480.37|483.27|480.47|483.27|480.47|483.17|480.37|0
1643770840000|2022-02-02 03:00:40|483.17|480.37|483.06|480.26|483.17|480.37|483.06|480.26|0
1643770850000|2022-02-02 03:00:50|483.17|480.37|483.17|480.37|483.17|480.37|483.17|480.37|0
1643770860000|2022-02-02 03:01:00|483.27|480.47|483.49|480.69|483.49|480.69|483.27|480.47|0
1643770870000|2022-02-02 03:01:10|483.38|480.58|483.49|480.69|483.49|480.69|483.38|480.58|0
1643770910000|2022-02-02 03:01:50|483.27|480.47|483.27|480.47|483.27|480.47|483.27|480.47|0
1643770930000|2022-02-02 03:02:10|483.38|480.58|483.38|480.58|483.38|480.58|483.38|480.58|0
1643770940000|2022-02-02 03:02:20|483.27|480.47|483.27|480.47|483.27|480.47|483.27|480.47|0
1643770950000|2022-02-02 03:02:30|483.49|480.69|483.49|480.69|483.49|480.69|483.49|480.69|0
1643771040000|2022-02-02 03:04:00|483.7|480.9|483.27|480.47|483.7|480.9|483.27|480.47|0
1643771080000|2022-02-02 03:04:40|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1643771160000|2022-02-02 03:06:00|482.84|480.04|483.06|480.26|483.06|480.26|482.84|480.04|0
1643771190000|2022-02-02 03:06:30|483.27|480.47|483.06|480.26|483.27|480.47|483.06|480.26|0
1643771200000|2022-02-02 03:06:40|483.17|480.37|483.06|480.26|483.17|480.37|483.06|480.26|0
1643771210000|2022-02-02 03:06:50|483.17|480.37|483.17|480.37|483.17|480.37|483.17|480.37|0
1643771220000|2022-02-02 03:07:00|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1643771250000|2022-02-02 03:07:30|482.96|480.16|482.84|480.04|482.96|480.16|482.84|480.04|0
1643771270000|2022-02-02 03:07:50|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1643771290000|2022-02-02 03:08:10|482.84|480.04|482.84|480.04|482.84|480.04|482.84|480.04|0
1643771360000|2022-02-02 03:09:20|482.95|480.15|482.84|480.04|482.95|480.15|482.84|480.04|0
1643771390000|2022-02-02 03:09:50|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1643771460000|2022-02-02 03:11:00|483.17|480.37|483.17|480.37|483.17|480.37|483.17|480.37|0
1643771470000|2022-02-02 03:11:10|483.06|480.26|483.06|480.26|483.17|480.37|483.06|480.26|0
1643771490000|2022-02-02 03:11:30|483.17|480.37|483.17|480.37|483.17|480.37|483.17|480.37|0
1643771500000|2022-02-02 03:11:40|483.27|480.47|483.27|480.47|483.27|480.47|483.27|480.47|0
1643771570000|2022-02-02 03:12:50|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1643771610000|2022-02-02 03:13:30|482.84|480.04|482.84|480.04|482.84|480.04|482.84|480.04|0
1643771620000|2022-02-02 03:13:40|482.63|479.83|482.63|479.83|482.63|479.83|482.63|479.83|0
1643771630000|2022-02-02 03:13:50|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1643771640000|2022-02-02 03:14:00|482.84|480.04|482.84|480.04|482.84|480.04|482.84|480.04|0
1643771650000|2022-02-02 03:14:10|482.63|479.83|482.63|479.83|482.84|480.04|482.63|479.83|0
1643771680000|2022-02-02 03:14:40|482.84|480.04|482.84|480.04|482.84|480.04|482.84|480.04|0
1643771740000|2022-02-02 03:15:40|482.63|479.83|482.41|479.61|482.63|479.83|482.41|479.61|0
1643771750000|2022-02-02 03:15:50|482.53|479.73|482.63|479.83|482.63|479.83|482.53|479.73|0
1643771770000|2022-02-02 03:16:10|482.53|479.73|482.63|479.83|482.63|479.83|482.53|479.73|0
1643771810000|2022-02-02 03:16:50|482.84|480.04|482.84|480.04|482.84|480.04|482.84|480.04|0
1643771840000|2022-02-02 03:17:20|483.06|480.26|483.06|480.26|483.06|480.26|483.06|480.26|0
1643771860000|2022-02-02 03:17:40|483.27|480.47|483.27|480.47|483.27|480.47|483.27|480.47|0
1643771890000|2022-02-02 03:18:10|483.48|480.68|483.27|480.47|483.48|480.68|483.27|480.47|0
1643771910000|2022-02-02 03:18:30|483.38|480.58|483.38|480.58|483.38|480.58|483.38|480.58|0
1643771920000|2022-02-02 03:18:40|483.48|480.68|483.27|480.47|483.48|480.68|483.27|480.47|0
1643771930000|2022-02-02 03:18:50|483.38|480.58|483.27|480.47|483.38|480.58|483.27|480.47|0
1643771940000|2022-02-02 03:19:00|483.17|480.37|483.05|480.25|483.17|480.37|483.05|480.25|0
1643771970000|2022-02-02 03:19:30|483.17|480.37|483.27|480.47|483.27|480.47|483.05|480.25|0
1643771980000|2022-02-02 03:19:40|483.17|480.37|483.27|480.47|483.27|480.47|483.05|480.25|0
1643772000000|2022-02-02 03:20:00|483.38|480.58|483.27|480.47|483.38|480.58|483.27|480.47|0
1643772010000|2022-02-02 03:20:10|483.38|480.58|483.38|480.58|483.38|480.58|483.38|480.58|0
1643772020000|2022-02-02 03:20:20|483.27|480.47|483.48|480.68|483.48|480.68|483.27|480.47|0
1643772100000|2022-02-02 03:21:40|483.27|480.47|483.27|480.47|483.27|480.47|483.27|480.47|0
1643772120000|2022-02-02 03:22:00|483.48|480.68|483.48|480.68|483.48|480.68|483.48|480.68|0
1643772130000|2022-02-02 03:22:10|483.38|480.58|483.48|480.68|483.48|480.68|483.38|480.58|0
1643772140000|2022-02-02 03:22:20|483.27|480.47|483.27|480.47|483.27|480.47|483.27|480.47|0
1643772160000|2022-02-02 03:22:40|483.05|480.25|483.05|480.25|483.05|480.25|483.05|480.25|0
1643772170000|2022-02-02 03:22:50|482.95|480.15|483.05|480.25|483.05|480.25|482.95|480.15|0
1643772190000|2022-02-02 03:23:10|482.95|480.15|483.05|480.25|483.05|480.25|482.95|480.15|0
1643772210000|2022-02-02 03:23:30|482.84|480.04|482.84|480.04|482.84|480.04|482.84|480.04|0
1643772220000|2022-02-02 03:23:40|482.95|480.15|483.05|480.25|483.05|480.25|482.95|480.15|0
1643772230000|2022-02-02 03:23:50|482.84|480.04|482.84|480.04|482.95|480.15|482.84|480.04|0
1643772250000|2022-02-02 03:24:10|482.63|479.83|482.63|479.83|482.63|479.83|482.63|479.83|0
1643772260000|2022-02-02 03:24:20|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1643772280000|2022-02-02 03:24:40|482.2|479.4|482.2|479.4|482.2|479.4|482.2|479.4|0
1643772300000|2022-02-02 03:25:00|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1643772330000|2022-02-02 03:25:30|482.31|479.51|481.98|479.18|482.31|479.51|481.98|479.18|0
1643772350000|2022-02-02 03:25:50|482.2|479.4|482.2|479.4|482.2|479.4|482.2|479.4|0
1643772380000|2022-02-02 03:26:20|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1643772420000|2022-02-02 03:27:00|482.2|479.4|482.41|479.61|482.41|479.61|482.2|479.4|0
1643772510000|2022-02-02 03:28:30|482.2|479.4|482.2|479.4|482.2|479.4|482.2|479.4|0
1643772540000|2022-02-02 03:29:00|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1643772550000|2022-02-02 03:29:10|482.31|479.51|482.2|479.4|482.31|479.51|482.2|479.4|0
1643772560000|2022-02-02 03:29:20|482.31|479.51|482.2|479.4|482.31|479.51|482.2|479.4|0
1643772570000|2022-02-02 03:29:30|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1643772580000|2022-02-02 03:29:40|482.31|479.51|482.31|479.51|482.31|479.51|482.2|479.4|0
1643772590000|2022-02-02 03:29:50|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1643772620000|2022-02-02 03:30:20|482.62|479.82|482.41|479.61|482.62|479.82|482.41|479.61|0
1643772670000|2022-02-02 03:31:10|482.31|479.51|482.2|479.4|482.31|479.51|482.2|479.4|0
1643772680000|2022-02-02 03:31:20|482.31|479.51|482.41|479.61|482.52|479.72|482.31|479.51|0
1643772690000|2022-02-02 03:31:30|482.2|479.4|482.2|479.4|482.2|479.4|482.2|479.4|0
1643772700000|2022-02-02 03:31:40|481.98|479.18|481.98|479.18|481.98|479.18|481.98|479.18|0
1643772710000|2022-02-02 03:31:50|482.2|479.4|482.09|479.29|482.2|479.4|482.09|479.29|0
1643772720000|2022-02-02 03:32:00|481.98|479.18|481.98|479.18|481.98|479.18|481.98|479.18|0
1643772780000|2022-02-02 03:33:00|482.2|479.4|482.2|479.4|482.2|479.4|482.2|479.4|0
1643772810000|2022-02-02 03:33:30|481.98|479.18|481.98|479.18|481.98|479.18|481.77|478.97|0
1643772830000|2022-02-02 03:33:50|482.09|479.29|481.98|479.18|482.09|479.29|481.98|479.18|0
1643772840000|2022-02-02 03:34:00|481.77|478.97|481.77|478.97|481.77|478.97|481.77|478.97|0
1643772850000|2022-02-02 03:34:10|481.88|479.08|481.77|478.97|481.98|479.18|481.77|478.97|0
1643772880000|2022-02-02 03:34:40|481.56|478.76|481.56|478.76|481.56|478.76|481.56|478.76|0
1643772920000|2022-02-02 03:35:20|481.77|478.97|481.77|478.97|481.77|478.97|481.77|478.97|0
1643772930000|2022-02-02 03:35:30|481.56|478.76|481.56|478.76|481.56|478.76|481.56|478.76|0
1643772940000|2022-02-02 03:35:40|481.34|478.54|481.24|478.44|481.34|478.54|481.24|478.44|0
1643772950000|2022-02-02 03:35:50|481.34|478.54|481.45|478.65|481.45|478.65|481.34|478.54|0
1643772960000|2022-02-02 03:36:00|481.34|478.54|481.45|478.65|481.56|478.76|481.34|478.54|0
1643772970000|2022-02-02 03:36:10|481.56|478.76|481.77|478.97|481.77|478.97|481.56|478.76|0
1643772980000|2022-02-02 03:36:20|481.67|478.87|481.56|478.76|481.67|478.87|481.56|478.76|0
1643772990000|2022-02-02 03:36:30|481.67|478.87|481.67|478.87|481.67|478.87|481.67|478.87|0
1643773000000|2022-02-02 03:36:40|481.77|478.97|481.67|478.87|481.77|478.97|481.56|478.76|0
1643773010000|2022-02-02 03:36:50|481.77|478.97|481.67|478.87|481.77|478.97|481.67|478.87|0
1643773020000|2022-02-02 03:37:00|481.77|478.97|481.77|478.97|481.77|478.97|481.77|478.97|0
1643773030000|2022-02-02 03:37:10|481.98|479.18|481.98|479.18|481.98|479.18|481.98|479.18|0
1643773040000|2022-02-02 03:37:20|481.88|479.08|481.98|479.18|481.98|479.18|481.88|479.08|0
1643773050000|2022-02-02 03:37:30|481.88|479.08|481.98|479.18|481.98|479.18|481.88|479.08|0
1643773080000|2022-02-02 03:38:00|481.88|479.08|481.77|478.97|481.88|479.08|481.77|478.97|0
1643773090000|2022-02-02 03:38:10|481.88|479.08|481.88|479.08|481.88|479.08|481.88|479.08|0
1643773100000|2022-02-02 03:38:20|481.98|479.18|481.98|479.18|481.98|479.18|481.98|479.18|0
1643773110000|2022-02-02 03:38:30|481.88|479.08|481.98|479.18|481.98|479.18|481.77|478.97|0
1643773120000|2022-02-02 03:38:40|481.77|478.97|481.77|478.97|481.77|478.97|481.77|478.97|0
1643773140000|2022-02-02 03:39:00|481.98|479.18|481.98|479.18|481.98|479.18|481.98|479.18|0
1643773180000|2022-02-02 03:39:40|481.88|479.08|481.98|479.18|481.98|479.18|481.77|478.97|0
1643773200000|2022-02-02 03:40:00|481.77|478.97|481.77|478.97|481.77|478.97|481.77|478.97|0
1643773210000|2022-02-02 03:40:10|481.88|479.08|481.98|479.18|481.98|479.18|481.88|479.08|0
1643773240000|2022-02-02 03:40:40|481.77|478.97|481.77|478.97|481.88|479.08|481.77|478.97|0
1643773260000|2022-02-02 03:41:00|481.98|479.18|481.77|478.97|481.98|479.18|481.77|478.97|0
1643773280000|2022-02-02 03:41:20|481.88|479.08|481.77|478.97|481.88|479.08|481.77|478.97|0
1643773350000|2022-02-02 03:42:30|481.66|478.86|481.77|478.97|481.77|478.97|481.66|478.86|0
1643773390000|2022-02-02 03:43:10|481.66|478.86|481.55|478.75|481.66|478.86|481.55|478.75|0
1643773400000|2022-02-02 03:43:20|481.77|478.97|481.77|478.97|481.77|478.97|481.77|478.97|0
1643773450000|2022-02-02 03:44:10|481.98|479.18|481.98|479.18|481.98|479.18|481.98|479.18|0
1643773460000|2022-02-02 03:44:20|481.77|478.97|481.77|478.97|481.77|478.97|481.77|478.97|0
1643773480000|2022-02-02 03:44:40|481.66|478.86|481.66|478.86|481.66|478.86|481.66|478.86|0
1643773490000|2022-02-02 03:44:50|481.77|478.97|481.77|478.97|481.77|478.97|481.77|478.97|0
1643773510000|2022-02-02 03:45:10|481.88|479.08|481.88|479.08|481.88|479.08|481.88|479.08|0
1643773520000|2022-02-02 03:45:20|481.77|478.97|481.77|478.97|481.77|478.97|481.77|478.97|0
1643773580000|2022-02-02 03:46:20|481.55|478.75|481.55|478.75|481.55|478.75|481.55|478.75|0
1643773590000|2022-02-02 03:46:30|481.66|478.86|481.66|478.86|481.66|478.86|481.66|478.86|0
1643773600000|2022-02-02 03:46:40|481.77|478.97|481.77|478.97|481.77|478.97|481.77|478.97|0
1643773620000|2022-02-02 03:47:00|481.88|479.08|481.77|478.97|481.88|479.08|481.77|478.97|0
1643773630000|2022-02-02 03:47:10|481.98|479.18|481.98|479.18|481.98|479.18|481.98|479.18|0
1643773640000|2022-02-02 03:47:20|482.19|479.39|482.41|479.61|482.41|479.61|482.19|479.39|0
1643773650000|2022-02-02 03:47:30|482.3|479.5|482.19|479.39|482.3|479.5|482.19|479.39|0
1643773660000|2022-02-02 03:47:40|482.3|479.5|482.41|479.61|482.41|479.61|482.3|479.5|0
1643773670000|2022-02-02 03:47:50|482.3|479.5|482.41|479.61|482.41|479.61|482.3|479.5|0
1643773680000|2022-02-02 03:48:00|482.19|479.39|482.19|479.39|482.19|479.39|482.19|479.39|0
1643773690000|2022-02-02 03:48:10|482.3|479.5|482.3|479.5|482.3|479.5|482.3|479.5|0
1643773700000|2022-02-02 03:48:20|482.41|479.61|482.19|479.39|482.41|479.61|482.19|479.39|0
1643773730000|2022-02-02 03:48:50|482.52|479.72|482.41|479.61|482.52|479.72|482.41|479.61|0
1643773740000|2022-02-02 03:49:00|482.3|479.5|482.62|479.82|482.62|479.82|482.3|479.5|0
1643773750000|2022-02-02 03:49:10|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1643773800000|2022-02-02 03:50:00|482.3|479.5|482.41|479.61|482.41|479.61|482.3|479.5|0
1643773810000|2022-02-02 03:50:10|482.3|479.5|482.41|479.61|482.41|479.61|482.3|479.5|0
1643773820000|2022-02-02 03:50:20|482.3|479.5|482.3|479.5|482.3|479.5|482.3|479.5|0
1643773830000|2022-02-02 03:50:30|482.19|479.39|482.19|479.39|482.19|479.39|482.19|479.39|0
1643773890000|2022-02-02 03:51:30|482.3|479.5|482.19|479.39|482.3|479.5|482.19|479.39|0
1643773900000|2022-02-02 03:51:40|482.3|479.5|482.3|479.5|482.41|479.61|482.3|479.5|0
1643773910000|2022-02-02 03:51:50|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1643773940000|2022-02-02 03:52:20|482.3|479.5|482.19|479.39|482.41|479.61|482.19|479.39|0
1643773980000|2022-02-02 03:53:00|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1643773990000|2022-02-02 03:53:10|482.19|479.39|482.19|479.39|482.19|479.39|482.19|479.39|0
1643774050000|2022-02-02 03:54:10|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1643774060000|2022-02-02 03:54:20|482.3|479.5|482.19|479.39|482.3|479.5|482.19|479.39|0
1643774100000|2022-02-02 03:55:00|482.3|479.5|482.3|479.5|482.3|479.5|482.3|479.5|0
1643774110000|2022-02-02 03:55:10|482.19|479.39|482.19|479.39|482.19|479.39|482.19|479.39|0
1643774190000|2022-02-02 03:56:30|481.98|479.18|481.98|479.18|481.98|479.18|481.98|479.18|0
1643774200000|2022-02-02 03:56:40|482.19|479.39|481.98|479.18|482.19|479.39|481.98|479.18|0
1643774210000|2022-02-02 03:56:50|482.09|479.29|482.09|479.29|482.19|479.39|482.09|479.29|0
1643774220000|2022-02-02 03:57:00|482.19|479.39|482.4|479.6|482.41|479.61|482.19|479.39|0
1643774230000|2022-02-02 03:57:10|482.3|479.5|482.19|479.39|482.3|479.5|482.19|479.39|0
1643774290000|2022-02-02 03:58:10|481.98|479.18|481.98|479.18|481.98|479.18|481.98|479.18|0
1643774300000|2022-02-02 03:58:20|482.09|479.29|482.19|479.39|482.19|479.39|482.09|479.29|0
1643774340000|2022-02-02 03:59:00|481.98|479.18|481.98|479.18|481.98|479.18|481.98|479.18|0
1643774370000|2022-02-02 03:59:30|481.76|478.96|481.55|478.75|481.76|478.96|481.55|478.75|0
1643774380000|2022-02-02 03:59:40|481.76|478.96|481.76|478.96|481.76|478.96|481.76|478.96|0
1643774390000|2022-02-02 03:59:50|481.66|478.86|481.55|478.75|481.66|478.86|481.55|478.75|0
1643774400000|2022-02-02 04:00:00|481.76|478.96|481.76|478.96|481.76|478.96|481.76|478.96|0
1643774410000|2022-02-02 04:00:10|481.87|479.07|481.87|479.07|481.87|479.07|481.87|479.07|0
1643774420000|2022-02-02 04:00:20|481.76|478.96|481.76|478.96|481.76|478.96|481.76|478.96|0
1643774440000|2022-02-02 04:00:40|481.87|479.07|481.76|478.96|481.87|479.07|481.76|478.96|0
1643774470000|2022-02-02 04:01:10|481.87|479.07|481.76|478.96|481.87|479.07|481.76|478.96|0
1643774500000|2022-02-02 04:01:40|481.87|479.07|481.76|478.96|481.87|479.07|481.76|478.96|0
1643774520000|2022-02-02 04:02:00|481.87|479.07|481.76|478.96|481.87|479.07|481.76|478.96|0
1643774530000|2022-02-02 04:02:10|481.87|479.07|481.76|478.96|481.87|479.07|481.76|478.96|0
1643774540000|2022-02-02 04:02:20|481.98|479.18|481.98|479.18|481.98|479.18|481.98|479.18|0
1643774550000|2022-02-02 04:02:30|481.76|478.96|481.76|478.96|481.76|478.96|481.76|478.96|0
1643774560000|2022-02-02 04:02:40|481.55|478.75|481.55|478.75|481.55|478.75|481.55|478.75|0
1643774570000|2022-02-02 04:02:50|481.76|478.96|481.76|478.96|481.76|478.96|481.76|478.96|0
1643774620000|2022-02-02 04:03:40|481.66|478.86|481.76|478.96|481.76|478.96|481.66|478.86|0
1643774630000|2022-02-02 04:03:50|481.66|478.86|481.66|478.86|481.66|478.86|481.66|478.86|0
1643774640000|2022-02-02 04:04:00|481.55|478.75|481.55|478.75|481.55|478.75|481.55|478.75|0
1643774670000|2022-02-02 04:04:30|481.66|478.86|481.55|478.75|481.66|478.86|481.55|478.75|0
1643774680000|2022-02-02 04:04:40|481.34|478.54|481.34|478.54|481.34|478.54|481.34|478.54|0
1643774690000|2022-02-02 04:04:50|481.12|478.32|481.12|478.32|481.12|478.32|481.12|478.32|0
1643774700000|2022-02-02 04:05:00|481.23|478.43|481.12|478.32|481.34|478.54|481.12|478.32|0
1643774730000|2022-02-02 04:05:30|481.02|478.22|481.02|478.22|481.02|478.22|481.02|478.22|0
1643774740000|2022-02-02 04:05:40|480.91|478.11|480.91|478.11|480.91|478.11|480.91|478.11|0
1643774750000|2022-02-02 04:05:50|481.02|478.22|480.91|478.11|481.02|478.22|480.91|478.11|0
1643774760000|2022-02-02 04:06:00|481.02|478.22|481.02|478.22|481.02|478.22|481.02|478.22|0
1643774770000|2022-02-02 04:06:10|481.12|478.32|481.12|478.32|481.12|478.32|481.12|478.32|0
1643774810000|2022-02-02 04:06:50|481.02|478.22|481.12|478.32|481.12|478.32|481.02|478.22|0
1643774860000|2022-02-02 04:07:40|480.91|478.11|481.12|478.32|481.12|478.32|480.91|478.11|0
1643774870000|2022-02-02 04:07:50|481.02|478.22|481.12|478.32|481.12|478.32|481.02|478.22|0
1643774930000|2022-02-02 04:08:50|481.33|478.53|481.33|478.53|481.33|478.53|481.33|478.53|0
1643774950000|2022-02-02 04:09:10|481.12|478.32|481.12|478.32|481.12|478.32|481.12|478.32|0
1643775010000|2022-02-02 04:10:10|481.02|478.22|480.91|478.11|481.02|478.22|480.91|478.11|0
1643775030000|2022-02-02 04:10:30|480.8|478|480.91|478.11|480.91|478.11|480.8|478|0
1643775040000|2022-02-02 04:10:40|480.8|478|480.91|478.11|480.91|478.11|480.8|478|0
1643775050000|2022-02-02 04:10:50|480.8|478|480.91|478.11|480.91|478.11|480.69|477.89|0
1643775090000|2022-02-02 04:11:30|480.8|478|480.91|478.11|480.91|478.11|480.8|478|0
1643775120000|2022-02-02 04:12:00|480.8|478|480.8|478|480.8|478|480.8|478|0
1643775130000|2022-02-02 04:12:10|480.91|478.11|480.8|478|480.91|478.11|480.8|478|0
1643775140000|2022-02-02 04:12:20|480.91|478.11|480.91|478.11|480.91|478.11|480.91|478.11|0
1643775150000|2022-02-02 04:12:30|480.8|478|480.69|477.89|480.8|478|480.69|477.89|0
1643775160000|2022-02-02 04:12:40|480.8|478|480.69|477.89|480.8|478|480.69|477.89|0
1643775180000|2022-02-02 04:13:00|480.8|478|480.8|478|480.8|478|480.8|478|0
1643775190000|2022-02-02 04:13:10|480.91|478.11|480.8|478|480.91|478.11|480.8|478|0
1643775200000|2022-02-02 04:13:20|480.91|478.11|480.69|477.89|480.91|478.11|480.69|477.89|0
1643775210000|2022-02-02 04:13:30|480.48|477.68|480.48|477.68|480.48|477.68|480.48|477.68|0
1643775220000|2022-02-02 04:13:40|480.69|477.89|480.69|477.89|480.69|477.89|480.69|477.89|0
1643775240000|2022-02-02 04:14:00|480.91|478.11|480.91|478.11|480.91|478.11|480.91|478.11|0
1643775270000|2022-02-02 04:14:30|480.69|477.89|480.69|477.89|480.69|477.89|480.69|477.89|0
1643775280000|2022-02-02 04:14:40|480.91|478.11|480.69|477.89|480.91|478.11|480.69|477.89|0
1643775360000|2022-02-02 04:16:00|480.48|477.68|480.48|477.68|480.48|477.68|480.48|477.68|0
1643775380000|2022-02-02 04:16:20|480.27|477.47|480.27|477.47|480.27|477.47|480.27|477.47|0
1643775400000|2022-02-02 04:16:40|480.48|477.68|480.48|477.68|480.48|477.68|480.48|477.68|0
1643775410000|2022-02-02 04:16:50|480.05|477.25|480.16|477.36|480.16|477.36|480.05|477.25|0
1643775420000|2022-02-02 04:17:00|480.27|477.47|480.48|477.68|480.48|477.68|480.27|477.47|0
1643775430000|2022-02-02 04:17:10|480.27|477.47|480.27|477.47|480.27|477.47|480.27|477.47|0
1643775470000|2022-02-02 04:17:50|480.26|477.46|480.16|477.36|480.26|477.46|480.16|477.36|0
1643775480000|2022-02-02 04:18:00|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1643775490000|2022-02-02 04:18:10|480.38|477.58|480.26|477.46|480.38|477.58|480.26|477.46|0
1643775520000|2022-02-02 04:18:40|480.16|477.36|480.05|477.25|480.16|477.36|480.05|477.25|0
1643775550000|2022-02-02 04:19:10|480.16|477.36|480.05|477.25|480.16|477.36|480.05|477.25|0
1643775580000|2022-02-02 04:19:40|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1643775590000|2022-02-02 04:19:50|480.38|477.58|480.38|477.58|480.38|477.58|480.26|477.46|0
1643775600000|2022-02-02 04:20:00|480.48|477.68|480.48|477.68|480.48|477.68|480.48|477.68|0
1643775650000|2022-02-02 04:20:50|480.59|477.79|480.48|477.68|480.59|477.79|480.48|477.68|0
1643775660000|2022-02-02 04:21:00|480.69|477.89|480.69|477.89|480.69|477.89|480.59|477.79|0
1643775670000|2022-02-02 04:21:10|480.48|477.68|480.48|477.68|480.48|477.68|480.48|477.68|0
1643775680000|2022-02-02 04:21:20|480.59|477.79|480.69|477.89|480.69|477.89|480.59|477.79|0
1643775700000|2022-02-02 04:21:40|480.59|477.79|480.48|477.68|480.69|477.89|480.48|477.68|0
1643775720000|2022-02-02 04:22:00|480.69|477.89|480.69|477.89|480.69|477.89|480.48|477.68|0
1643775780000|2022-02-02 04:23:00|480.9|478.1|481.12|478.32|481.12|478.32|480.9|478.1|0
1643775790000|2022-02-02 04:23:10|480.9|478.1|480.9|478.1|480.9|478.1|480.9|478.1|0
1643775840000|2022-02-02 04:24:00|481.01|478.21|481.01|478.21|481.01|478.21|481.01|478.21|0
1643775850000|2022-02-02 04:24:10|480.9|478.1|480.9|478.1|480.9|478.1|480.9|478.1|0
1643775910000|2022-02-02 04:25:10|480.8|478|480.8|478|480.8|478|480.8|478|0
1643775920000|2022-02-02 04:25:20|480.69|477.89|480.9|478.1|480.9|478.1|480.69|477.89|0
1643776060000|2022-02-02 04:27:40|480.69|477.89|480.69|477.89|480.69|477.89|480.69|477.89|0
1643776130000|2022-02-02 04:28:50|480.9|478.1|480.9|478.1|480.9|478.1|480.9|478.1|0
1643776150000|2022-02-02 04:29:10|481.12|478.32|481.12|478.32|481.12|478.32|481.12|478.32|0
1643776200000|2022-02-02 04:30:00|480.9|478.1|480.9|478.1|480.9|478.1|480.9|478.1|0
1643776220000|2022-02-02 04:30:20|480.8|478|480.9|478.1|480.9|478.1|480.69|477.89|0
1643776230000|2022-02-02 04:30:30|481.01|478.21|481.12|478.32|481.12|478.32|481.01|478.21|0
1643776320000|2022-02-02 04:32:00|480.9|478.1|480.9|478.1|480.9|478.1|480.9|478.1|0
1643776340000|2022-02-02 04:32:20|481.01|478.21|481.01|478.21|481.12|478.32|481.01|478.21|0
1643776350000|2022-02-02 04:32:30|480.9|478.1|480.9|478.1|480.9|478.1|480.9|478.1|0
1643776370000|2022-02-02 04:32:50|481.12|478.32|480.9|478.1|481.12|478.32|480.9|478.1|0
1643776390000|2022-02-02 04:33:10|481.12|478.32|481.12|478.32|481.12|478.32|481.12|478.32|0
1643776410000|2022-02-02 04:33:30|480.9|478.1|480.9|478.1|480.9|478.1|480.9|478.1|0
1643776430000|2022-02-02 04:33:50|481.11|478.31|480.9|478.1|481.11|478.31|480.9|478.1|0
1643776500000|2022-02-02 04:35:00|480.69|477.89|480.69|477.89|480.69|477.89|480.69|477.89|0
1643776510000|2022-02-02 04:35:10|480.47|477.67|480.47|477.67|480.47|477.67|480.47|477.67|0
1643776580000|2022-02-02 04:36:20|480.37|477.57|480.47|477.67|480.47|477.67|480.37|477.57|0
1643776590000|2022-02-02 04:36:30|480.37|477.57|480.37|477.57|480.37|477.57|480.37|477.57|0
1643776600000|2022-02-02 04:36:40|480.47|477.67|480.47|477.67|480.47|477.67|480.47|477.67|0
1643776630000|2022-02-02 04:37:10|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1643776640000|2022-02-02 04:37:20|480.05|477.25|480.05|477.25|480.05|477.25|480.05|477.25|0
1643776650000|2022-02-02 04:37:30|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1643776670000|2022-02-02 04:37:50|480.37|477.57|480.47|477.67|480.47|477.67|480.37|477.57|0
1643776680000|2022-02-02 04:38:00|480.69|477.89|480.69|477.89|480.69|477.89|480.69|477.89|0
1643776710000|2022-02-02 04:38:30|480.9|478.1|480.9|478.1|480.9|478.1|480.9|478.1|0
1643776730000|2022-02-02 04:38:50|480.69|477.89|480.69|477.89|480.69|477.89|480.69|477.89|0
1643776760000|2022-02-02 04:39:20|480.9|478.1|480.9|478.1|480.9|478.1|480.9|478.1|0
1643776800000|2022-02-02 04:40:00|481.11|478.31|481.11|478.31|481.11|478.31|481.11|478.31|0
1643776820000|2022-02-02 04:40:20|480.9|478.1|480.9|478.1|480.9|478.1|480.9|478.1|0
1643776830000|2022-02-02 04:40:30|480.8|478|480.8|478|480.8|478|480.8|478|0
1643776840000|2022-02-02 04:40:40|480.69|477.89|480.69|477.89|480.69|477.89|480.69|477.89|0
1643776880000|2022-02-02 04:41:20|481.01|478.21|480.9|478.1|481.01|478.21|480.9|478.1|0
1643776890000|2022-02-02 04:41:30|481.01|478.21|480.9|478.1|481.01|478.21|480.9|478.1|0
1643776980000|2022-02-02 04:43:00|481.01|478.21|481.11|478.31|481.11|478.31|480.9|478.1|0
1643777030000|2022-02-02 04:43:50|480.9|478.1|480.9|478.1|480.9|478.1|480.9|478.1|0
1643777060000|2022-02-02 04:44:20|481.01|478.21|481.01|478.21|481.01|478.21|481.01|478.21|0
1643777080000|2022-02-02 04:44:40|481.11|478.31|481.11|478.31|481.11|478.31|481.11|478.31|0
1643777120000|2022-02-02 04:45:20|480.9|478.1|480.9|478.1|480.9|478.1|480.9|478.1|0
1643777140000|2022-02-02 04:45:40|481.01|478.21|481.01|478.21|481.11|478.31|481.01|478.21|0
1643777150000|2022-02-02 04:45:50|480.9|478.1|481.01|478.21|481.11|478.31|480.9|478.1|0
1643777160000|2022-02-02 04:46:00|481.11|478.31|481.11|478.31|481.11|478.31|481.11|478.31|0
1643777190000|2022-02-02 04:46:30|481.22|478.42|481.22|478.42|481.22|478.42|481.22|478.42|0
1643777200000|2022-02-02 04:46:40|481.11|478.31|481.33|478.53|481.33|478.53|481.11|478.31|0
1643777210000|2022-02-02 04:46:50|481.22|478.42|481.11|478.31|481.22|478.42|481.11|478.31|0
1643777220000|2022-02-02 04:47:00|481.22|478.42|481.33|478.53|481.33|478.53|481.11|478.31|0
1643777230000|2022-02-02 04:47:10|481.22|478.42|481.33|478.53|481.33|478.53|481.22|478.42|0
1643777260000|2022-02-02 04:47:40|481.54|478.74|481.75|478.95|481.75|478.95|481.54|478.74|0
1643777280000|2022-02-02 04:48:00|481.54|478.74|481.33|478.53|481.54|478.74|481.33|478.53|0
1643777330000|2022-02-02 04:48:50|481.54|478.74|481.44|478.64|481.54|478.74|481.44|478.64|0
1643777340000|2022-02-02 04:49:00|481.32|478.52|481.54|478.74|481.54|478.74|481.32|478.52|0
1643777350000|2022-02-02 04:49:10|481.32|478.52|481.32|478.52|481.54|478.74|481.32|478.52|0
1643777390000|2022-02-02 04:49:50|481.11|478.31|481.11|478.31|481.11|478.31|481.11|478.31|0
1643777440000|2022-02-02 04:50:40|480.9|478.1|480.9|478.1|480.9|478.1|480.9|478.1|0
1643777450000|2022-02-02 04:50:50|481.01|478.21|481.11|478.31|481.11|478.31|481.01|478.21|0
1643777460000|2022-02-02 04:51:00|481.01|478.21|481.01|478.21|481.01|478.21|481.01|478.21|0
1643777470000|2022-02-02 04:51:10|480.9|478.1|480.9|478.1|480.9|478.1|480.9|478.1|0
1643777490000|2022-02-02 04:51:30|480.79|477.99|480.79|477.99|480.79|477.99|480.68|477.88|0
1643777510000|2022-02-02 04:51:50|480.9|478.1|480.79|477.99|480.9|478.1|480.79|477.99|0
1643777530000|2022-02-02 04:52:10|480.9|478.1|480.79|477.99|480.9|478.1|480.79|477.99|0
1643777540000|2022-02-02 04:52:20|480.68|477.88|480.68|477.88|480.68|477.88|480.68|477.88|0
1643777570000|2022-02-02 04:52:50|480.47|477.67|480.47|477.67|480.47|477.67|480.47|477.67|0
1643777590000|2022-02-02 04:53:10|480.37|477.57|480.47|477.67|480.47|477.67|480.37|477.57|0
1643777610000|2022-02-02 04:53:30|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1643777620000|2022-02-02 04:53:40|480.15|477.35|480.15|477.35|480.15|477.35|480.15|477.35|0
1643777630000|2022-02-02 04:53:50|480.26|477.46|480.26|477.46|480.26|477.46|480.15|477.35|0
1643777670000|2022-02-02 04:54:30|480.15|477.35|480.26|477.46|480.26|477.46|480.15|477.35|0
1643777700000|2022-02-02 04:55:00|480.04|477.24|480.04|477.24|480.04|477.24|480.04|477.24|0
1643777720000|2022-02-02 04:55:20|480.15|477.35|480.04|477.24|480.15|477.35|480.04|477.24|0
1643777770000|2022-02-02 04:56:10|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1643777780000|2022-02-02 04:56:20|480.47|477.67|480.47|477.67|480.47|477.67|480.47|477.67|0
1643777790000|2022-02-02 04:56:30|480.26|477.46|480.47|477.67|480.47|477.67|480.26|477.46|0
1643777800000|2022-02-02 04:56:40|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1643777820000|2022-02-02 04:57:00|480.04|477.24|480.04|477.24|480.04|477.24|480.04|477.24|0
1643777850000|2022-02-02 04:57:30|480.26|477.46|480.04|477.24|480.26|477.46|480.04|477.24|0
1643777870000|2022-02-02 04:57:50|479.83|477.03|480.04|477.24|480.04|477.24|479.83|477.03|0
1643777880000|2022-02-02 04:58:00|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1643777910000|2022-02-02 04:58:30|480.47|477.67|480.47|477.67|480.47|477.67|480.47|477.67|0
1643777940000|2022-02-02 04:59:00|480.37|477.57|480.47|477.67|480.47|477.67|480.37|477.57|0
1643777950000|2022-02-02 04:59:10|480.37|477.57|480.47|477.67|480.47|477.67|480.37|477.57|0
1643777960000|2022-02-02 04:59:20|480.26|477.46|480.26|477.46|480.37|477.57|480.26|477.46|0
1643778010000|2022-02-02 05:00:10|480.15|477.35|480.15|477.35|480.15|477.35|480.15|477.35|0
1643778020000|2022-02-02 05:00:20|480.26|477.46|480.15|477.35|480.26|477.46|480.15|477.35|0
1643778030000|2022-02-02 05:00:30|480.26|477.46|480.47|477.67|480.47|477.67|480.26|477.46|0
1643778040000|2022-02-02 05:00:40|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1643778060000|2022-02-02 05:01:00|480.25|477.45|480.25|477.45|480.25|477.45|480.25|477.45|0
1643778090000|2022-02-02 05:01:30|480.04|477.24|480.04|477.24|480.04|477.24|480.04|477.24|0
1643778120000|2022-02-02 05:02:00|480.15|477.35|480.25|477.45|480.25|477.45|480.15|477.35|0
1643778170000|2022-02-02 05:02:50|480.47|477.67|480.47|477.67|480.47|477.67|480.47|477.67|0
1643778180000|2022-02-02 05:03:00|480.25|477.45|480.25|477.45|480.25|477.45|480.25|477.45|0
1643778190000|2022-02-02 05:03:10|480.04|477.24|480.04|477.24|480.04|477.24|480.04|477.24|0
1643778220000|2022-02-02 05:03:40|479.83|477.03|478.97|476.17|479.83|477.03|478.97|476.17|0
1643778230000|2022-02-02 05:03:50|479.19|476.39|479.19|476.39|479.19|476.39|478.97|476.17|0
1643778250000|2022-02-02 05:04:10|478.97|476.17|478.97|476.17|479.09|476.29|478.97|476.17|0
1643778270000|2022-02-02 05:04:30|479.09|476.29|479.19|476.39|479.19|476.39|479.09|476.29|0
1643778280000|2022-02-02 05:04:40|478.97|476.17|478.97|476.17|478.97|476.17|478.97|476.17|0
1643778290000|2022-02-02 05:04:50|478.76|475.96|478.76|475.96|478.76|475.96|478.76|475.96|0
1643778310000|2022-02-02 05:05:10|478.97|476.17|478.97|476.17|478.97|476.17|478.97|476.17|0
1643778320000|2022-02-02 05:05:20|479.19|476.39|479.19|476.39|479.19|476.39|478.97|476.17|0
1643778330000|2022-02-02 05:05:30|478.97|476.17|479.09|476.29|479.19|476.39|478.97|476.17|0
1643778340000|2022-02-02 05:05:40|479.19|476.39|479.19|476.39|479.19|476.39|479.09|476.29|0
1643778350000|2022-02-02 05:05:50|479.3|476.5|479.4|476.6|479.4|476.6|479.3|476.5|0
1643778360000|2022-02-02 05:06:00|479.61|476.81|479.51|476.71|479.61|476.81|479.51|476.71|0
1643778370000|2022-02-02 05:06:10|479.61|476.81|479.4|476.6|479.61|476.81|479.4|476.6|0
1643778380000|2022-02-02 05:06:20|479.3|476.5|479.3|476.5|479.3|476.5|479.3|476.5|0
1643778390000|2022-02-02 05:06:30|479.19|476.39|479.19|476.39|479.19|476.39|479.19|476.39|0
1643778450000|2022-02-02 05:07:30|478.97|476.17|478.97|476.17|478.97|476.17|478.97|476.17|0
1643778470000|2022-02-02 05:07:50|478.76|475.96|478.76|475.96|478.76|475.96|478.76|475.96|0
1643778480000|2022-02-02 05:08:00|478.97|476.17|478.76|475.96|478.97|476.17|478.76|475.96|0
1643778500000|2022-02-02 05:08:20|478.55|475.75|478.55|475.75|478.66|475.86|478.55|475.75|0
1643778560000|2022-02-02 05:09:20|478.76|475.96|478.97|476.17|478.97|476.17|478.76|475.96|0
1643778580000|2022-02-02 05:09:40|479.08|476.28|478.97|476.17|479.08|476.28|478.97|476.17|0
1643778590000|2022-02-02 05:09:50|479.19|476.39|479.19|476.39|479.19|476.39|479.08|476.28|0
1643778610000|2022-02-02 05:10:10|478.97|476.17|479.19|476.39|479.19|476.39|478.97|476.17|0
1643778620000|2022-02-02 05:10:20|478.97|476.17|478.97|476.17|478.97|476.17|478.97|476.17|0
1643778650000|2022-02-02 05:10:50|479.08|476.28|479.08|476.28|479.08|476.28|479.08|476.28|0
1643778660000|2022-02-02 05:11:00|479.19|476.39|478.97|476.17|479.19|476.39|478.97|476.17|0
1643778690000|2022-02-02 05:11:30|478.76|475.96|478.76|475.96|478.76|475.96|478.76|475.96|0
1643778700000|2022-02-02 05:11:40|478.97|476.17|478.97|476.17|478.97|476.17|478.97|476.17|0
1643778720000|2022-02-02 05:12:00|479.19|476.39|479.08|476.28|479.19|476.39|479.08|476.28|0
1643778740000|2022-02-02 05:12:20|478.97|476.17|478.97|476.17|478.97|476.17|478.97|476.17|0
1643778860000|2022-02-02 05:14:20|478.87|476.07|478.97|476.17|478.97|476.17|478.87|476.07|0
1643778870000|2022-02-02 05:14:30|479.19|476.39|479.08|476.28|479.19|476.39|479.08|476.28|0
1643778880000|2022-02-02 05:14:40|478.97|476.17|479.19|476.39|479.19|476.39|478.97|476.17|0
1643778890000|2022-02-02 05:14:50|478.97|476.17|479.19|476.39|479.19|476.39|478.97|476.17|0
1643778900000|2022-02-02 05:15:00|479.3|476.5|479.3|476.5|479.3|476.5|479.3|476.5|0
1643778910000|2022-02-02 05:15:10|479.4|476.6|479.4|476.6|479.4|476.6|479.4|476.6|0
1643778920000|2022-02-02 05:15:20|479.61|476.81|479.61|476.81|479.61|476.81|479.61|476.81|0
1643778930000|2022-02-02 05:15:30|479.51|476.71|479.4|476.6|479.51|476.71|479.4|476.6|0
1643778990000|2022-02-02 05:16:30|479.19|476.39|479.4|476.6|479.4|476.6|479.19|476.39|0
1643779050000|2022-02-02 05:17:30|479.61|476.81|479.61|476.81|479.61|476.81|479.61|476.81|0
1643779090000|2022-02-02 05:18:10|479.82|477.02|479.82|477.02|479.82|477.02|479.82|477.02|0
1643779100000|2022-02-02 05:18:20|479.61|476.81|479.61|476.81|479.61|476.81|479.61|476.81|0
1643779110000|2022-02-02 05:18:30|479.82|477.02|479.82|477.02|479.82|477.02|479.82|477.02|0
1643779130000|2022-02-02 05:18:50|479.61|476.81|479.4|476.6|479.61|476.81|479.4|476.6|0
1643779160000|2022-02-02 05:19:20|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1643779170000|2022-02-02 05:19:30|479.4|476.6|479.18|476.38|479.4|476.6|479.18|476.38|0
1643779200000|2022-02-02 05:20:00|479.4|476.6|479.4|476.6|479.4|476.6|479.4|476.6|0
1643779270000|2022-02-02 05:21:10|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1643779290000|2022-02-02 05:21:30|478.97|476.17|478.97|476.17|478.97|476.17|478.97|476.17|0
1643779300000|2022-02-02 05:21:40|478.76|475.96|478.97|476.17|478.97|476.17|478.76|475.96|0
1643779310000|2022-02-02 05:21:50|478.76|475.96|478.76|475.96|478.76|475.96|478.76|475.96|0
1643779320000|2022-02-02 05:22:00|478.97|476.17|478.97|476.17|478.97|476.17|478.97|476.17|0
1643779380000|2022-02-02 05:23:00|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1643779400000|2022-02-02 05:23:20|479.08|476.28|478.97|476.17|479.08|476.28|478.97|476.17|0
1643779410000|2022-02-02 05:23:30|479.08|476.28|479.08|476.28|479.08|476.28|479.08|476.28|0
1643779420000|2022-02-02 05:23:40|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1643779430000|2022-02-02 05:23:50|479.08|476.28|479.08|476.28|479.08|476.28|479.08|476.28|0
1643779440000|2022-02-02 05:24:00|478.97|476.17|478.97|476.17|478.97|476.17|478.97|476.17|0
1643779470000|2022-02-02 05:24:30|479.08|476.28|479.18|476.38|479.18|476.38|478.97|476.17|0
1643779490000|2022-02-02 05:24:50|478.97|476.17|478.97|476.17|478.97|476.17|478.97|476.17|0
1643779510000|2022-02-02 05:25:10|478.76|475.96|478.76|475.96|478.76|475.96|478.76|475.96|0
1643779560000|2022-02-02 05:26:00|478.87|476.07|478.87|476.07|478.87|476.07|478.87|476.07|0
1643779570000|2022-02-02 05:26:10|478.76|475.96|478.76|475.96|478.76|475.96|478.76|475.96|0
1643779580000|2022-02-02 05:26:20|478.87|476.07|478.87|476.07|478.87|476.07|478.87|476.07|0
1643779590000|2022-02-02 05:26:30|478.76|475.96|478.76|475.96|478.76|475.96|478.76|475.96|0
1643779660000|2022-02-02 05:27:40|478.54|475.74|478.54|475.74|478.54|475.74|478.54|475.74|0
1643779670000|2022-02-02 05:27:50|478.76|475.96|478.76|475.96|478.76|475.96|478.76|475.96|0
1643779730000|2022-02-02 05:28:50|478.54|475.74|478.54|475.74|478.54|475.74|478.54|475.74|0
1643779770000|2022-02-02 05:29:30|478.33|475.53|478.33|475.53|478.33|475.53|478.33|475.53|0
1643779780000|2022-02-02 05:29:40|478.76|475.96|478.54|475.74|478.76|475.96|478.54|475.74|0
1643779810000|2022-02-02 05:30:10|478.33|475.53|478.33|475.53|478.33|475.53|478.33|475.53|0
1643779820000|2022-02-02 05:30:20|478.54|475.74|478.54|475.74|478.54|475.74|478.54|475.74|0
1643779870000|2022-02-02 05:31:10|478.33|475.53|478.44|475.64|478.44|475.64|478.33|475.53|0
1643779880000|2022-02-02 05:31:20|478.54|475.74|478.54|475.74|478.54|475.74|478.54|475.74|0
1643779950000|2022-02-02 05:32:30|478.76|475.96|478.76|475.96|478.76|475.96|478.76|475.96|0
1643779960000|2022-02-02 05:32:40|478.54|475.74|478.54|475.74|478.54|475.74|478.54|475.74|0
1643780040000|2022-02-02 05:34:00|478.75|475.95|478.54|475.74|478.75|475.95|478.54|475.74|0
1643780190000|2022-02-02 05:36:30|478.65|475.85|478.54|475.74|478.65|475.85|478.54|475.74|0
1643780210000|2022-02-02 05:36:50|478.75|475.95|478.54|475.74|478.75|475.95|478.54|475.74|0
1643780240000|2022-02-02 05:37:20|478.75|475.95|478.75|475.95|478.75|475.95|478.75|475.95|0
1643780270000|2022-02-02 05:37:50|478.33|475.53|478.33|475.53|478.33|475.53|478.33|475.53|0
1643780300000|2022-02-02 05:38:20|478.54|475.74|478.54|475.74|478.54|475.74|478.54|475.74|0
1643780320000|2022-02-02 05:38:40|478.44|475.64|478.44|475.64|478.44|475.64|478.44|475.64|0
1643780330000|2022-02-02 05:38:50|478.54|475.74|478.54|475.74|478.54|475.74|478.54|475.74|0
1643780360000|2022-02-02 05:39:20|478.33|475.53|478.33|475.53|478.33|475.53|478.33|475.53|0
1643780370000|2022-02-02 05:39:30|478.54|475.74|478.54|475.74|478.54|475.74|478.54|475.74|0
1643780380000|2022-02-02 05:39:40|478.33|475.53|478.33|475.53|478.33|475.53|478.33|475.53|0
1643780410000|2022-02-02 05:40:10|478.54|475.74|478.54|475.74|478.54|475.74|478.54|475.74|0
1643780430000|2022-02-02 05:40:30|478.33|475.53|478.33|475.53|478.33|475.53|478.33|475.53|0
1643780460000|2022-02-02 05:41:00|478.54|475.74|478.54|475.74|478.54|475.74|478.54|475.74|0
1643780470000|2022-02-02 05:41:10|478.33|475.53|478.33|475.53|478.54|475.74|478.33|475.53|0
1643780480000|2022-02-02 05:41:20|478.44|475.64|478.44|475.64|478.54|475.74|478.44|475.64|0
1643780490000|2022-02-02 05:41:30|478.54|475.74|478.33|475.53|478.54|475.74|478.33|475.53|0
1643780520000|2022-02-02 05:42:00|478.11|475.31|478.11|475.31|478.11|475.31|478.11|475.31|0
1643780530000|2022-02-02 05:42:10|476.2|473.4|474.07|471.27|476.2|473.4|473.65|470.85|0
1643780540000|2022-02-02 05:42:20|474.71|471.91|474.92|472.12|474.92|472.12|474.71|471.91|0
1643780550000|2022-02-02 05:42:30|475.14|472.34|475.03|472.23|475.14|472.34|475.03|472.23|0
1643780560000|2022-02-02 05:42:40|475.14|472.34|475.14|472.34|475.14|472.34|475.14|472.34|0
1643780570000|2022-02-02 05:42:50|475.56|472.76|475.14|472.34|475.56|472.76|475.14|472.34|0
1643780590000|2022-02-02 05:43:10|475.35|472.55|475.35|472.55|475.35|472.55|475.35|472.55|0
1643780600000|2022-02-02 05:43:20|475.25|472.45|475.35|472.55|475.35|472.55|475.25|472.45|0
1643780610000|2022-02-02 05:43:30|475.14|472.34|476.2|473.4|476.52|473.72|475.14|472.34|0
1643780620000|2022-02-02 05:43:40|476.31|473.51|476.31|473.51|476.31|473.51|476.31|473.51|0
1643780630000|2022-02-02 05:43:50|476.41|473.61|476.84|474.04|476.84|474.04|476.41|473.61|0
1643780640000|2022-02-02 05:44:00|477.47|474.67|477.37|474.57|477.69|474.89|477.37|474.57|0
1643780650000|2022-02-02 05:44:10|477.26|474.46|477.05|474.25|477.26|474.46|477.05|474.25|0
1643780660000|2022-02-02 05:44:20|477.16|474.36|477.26|474.46|477.26|474.46|477.16|474.36|0
1643780680000|2022-02-02 05:44:40|477.37|474.57|477.37|474.57|477.37|474.57|477.37|474.57|0
1643780690000|2022-02-02 05:44:50|477.9|475.1|477.9|475.1|477.9|475.1|477.9|475.1|0
1643780700000|2022-02-02 05:45:00|477.69|474.89|477.47|474.67|477.8|475|477.47|474.67|0
1643780710000|2022-02-02 05:45:10|477.37|474.57|477.37|474.57|477.37|474.57|477.37|474.57|0
1643780720000|2022-02-02 05:45:20|477.16|474.36|477.26|474.46|477.26|474.46|477.16|474.36|0
1643780730000|2022-02-02 05:45:30|477.05|474.25|477.05|474.25|477.05|474.25|477.05|474.25|0
1643780760000|2022-02-02 05:46:00|477.26|474.46|477.37|474.57|477.47|474.67|477.26|474.46|0
1643780770000|2022-02-02 05:46:10|477.47|474.67|477.47|474.67|477.47|474.67|477.47|474.67|0
1643780790000|2022-02-02 05:46:30|477.37|474.57|477.26|474.46|477.37|474.57|477.26|474.46|0
1643780830000|2022-02-02 05:47:10|477.05|474.25|477.16|474.36|477.16|474.36|477.05|474.25|0
1643780840000|2022-02-02 05:47:20|477.05|474.25|477.26|474.46|477.26|474.46|477.05|474.25|0
1643780870000|2022-02-02 05:47:50|477.05|474.25|477.16|474.36|477.16|474.36|477.05|474.25|0
1643780880000|2022-02-02 05:48:00|477.05|474.25|477.26|474.46|477.26|474.46|477.05|474.25|0
1643780890000|2022-02-02 05:48:10|477.47|474.67|477.26|474.46|477.47|474.67|477.26|474.46|0
1643780900000|2022-02-02 05:48:20|477.16|474.36|477.16|474.36|477.16|474.36|477.16|474.36|0
1643780910000|2022-02-02 05:48:30|477.26|474.46|477.26|474.46|477.26|474.46|477.26|474.46|0
1643780930000|2022-02-02 05:48:50|477.05|474.25|477.05|474.25|477.05|474.25|477.05|474.25|0
1643780950000|2022-02-02 05:49:10|477.26|474.46|477.26|474.46|477.26|474.46|477.26|474.46|0
1643780970000|2022-02-02 05:49:30|477.05|474.25|477.05|474.25|477.05|474.25|477.05|474.25|0
1643781000000|2022-02-02 05:50:00|477.26|474.46|477.26|474.46|477.26|474.46|477.26|474.46|0
1643781050000|2022-02-02 05:50:50|477.47|474.67|477.47|474.67|477.47|474.67|477.47|474.67|0
1643781060000|2022-02-02 05:51:00|477.26|474.46|477.47|474.67|477.47|474.67|477.26|474.46|0
1643781080000|2022-02-02 05:51:20|477.69|474.89|477.69|474.89|477.69|474.89|477.69|474.89|0
1643781100000|2022-02-02 05:51:40|477.9|475.1|477.9|475.1|477.9|475.1|477.9|475.1|0
1643781110000|2022-02-02 05:51:50|477.16|474.36|477.26|474.46|477.26|474.46|477.16|474.36|0
1643781120000|2022-02-02 05:52:00|477.37|474.57|477.37|474.57|477.37|474.57|477.37|474.57|0
1643781130000|2022-02-02 05:52:10|477.47|474.67|477.47|474.67|477.47|474.67|477.47|474.67|0
1643781180000|2022-02-02 05:53:00|477.05|474.25|477.26|474.46|477.26|474.46|477.05|474.25|0
1643781190000|2022-02-02 05:53:10|477.37|474.57|477.37|474.57|477.47|474.67|477.37|474.57|0
1643781200000|2022-02-02 05:53:20|477.26|474.46|477.26|474.46|477.26|474.46|477.26|474.46|0
1643781220000|2022-02-02 05:53:40|477.47|474.67|477.47|474.67|477.47|474.67|477.37|474.57|0
1643781240000|2022-02-02 05:54:00|477.26|474.46|477.26|474.46|477.26|474.46|477.26|474.46|0
1643781250000|2022-02-02 05:54:10|477.37|474.57|477.47|474.67|477.47|474.67|477.37|474.57|0
1643781260000|2022-02-02 05:54:20|477.26|474.46|477.26|474.46|477.26|474.46|477.26|474.46|0
1643781270000|2022-02-02 05:54:30|477.47|474.67|477.47|474.67|477.47|474.67|477.47|474.67|0
1643781280000|2022-02-02 05:54:40|477.26|474.46|477.26|474.46|477.26|474.46|477.26|474.46|0
1643781330000|2022-02-02 05:55:30|477.05|474.25|477.05|474.25|477.05|474.25|477.05|474.25|0
1643781340000|2022-02-02 05:55:40|477.26|474.46|477.16|474.36|477.26|474.46|477.16|474.36|0
1643781350000|2022-02-02 05:55:50|477.26|474.46|477.26|474.46|477.26|474.46|477.26|474.46|0
1643781420000|2022-02-02 05:57:00|477.05|474.25|477.05|474.25|477.05|474.25|477.05|474.25|0
1643781440000|2022-02-02 05:57:20|476.83|474.03|476.83|474.03|476.83|474.03|476.83|474.03|0
1643781460000|2022-02-02 05:57:40|476.62|473.82|476.83|474.03|476.83|474.03|476.62|473.82|0
1643781470000|2022-02-02 05:57:50|476.73|473.93|476.62|473.82|476.73|473.93|476.62|473.82|0
1643781480000|2022-02-02 05:58:00|476.83|474.03|476.83|474.03|476.83|474.03|476.83|474.03|0
1643781490000|2022-02-02 05:58:10|476.62|473.82|476.62|473.82|476.62|473.82|476.62|473.82|0
1643781500000|2022-02-02 05:58:20|476.73|473.93|476.62|473.82|476.73|473.93|476.62|473.82|0
1643781530000|2022-02-02 05:58:50|476.52|473.72|476.62|473.82|476.62|473.82|476.52|473.72|0
1643781550000|2022-02-02 05:59:10|476.52|473.72|476.41|473.61|476.52|473.72|476.41|473.61|0
1643781560000|2022-02-02 05:59:20|476.62|473.82|476.62|473.82|476.62|473.82|476.62|473.82|0
1643781570000|2022-02-02 05:59:30|476.83|474.03|476.62|473.82|476.83|474.03|476.62|473.82|0
1643781590000|2022-02-02 05:59:50|476.73|473.93|476.73|473.93|476.83|474.03|476.62|473.82|0
1643781600000|2022-02-02 06:00:00|476.62|473.82|476.83|474.03|476.83|474.03|476.62|473.82|0
1643781610000|2022-02-02 06:00:10|476.73|473.93|476.62|473.82|476.73|473.93|476.62|473.82|0
1643781620000|2022-02-02 06:00:20|476.52|473.72|476.62|473.82|476.62|473.82|476.52|473.72|0
1643781630000|2022-02-02 06:00:30|475.98|473.18|475.56|472.76|475.98|473.18|475.56|472.76|0
1643781640000|2022-02-02 06:00:40|475.45|472.65|475.98|473.18|475.98|473.18|475.45|472.65|0
1643781650000|2022-02-02 06:00:50|475.77|472.97|475.98|473.18|475.98|473.18|475.77|472.97|0
1643781660000|2022-02-02 06:01:00|475.88|473.08|475.56|472.76|475.88|473.08|475.56|472.76|0
1643781670000|2022-02-02 06:01:10|475.77|472.97|475.77|472.97|475.77|472.97|475.67|472.87|0
1643781680000|2022-02-02 06:01:20|475.67|472.87|475.45|472.65|475.67|472.87|475.45|472.65|0
1643781690000|2022-02-02 06:01:30|475.34|472.54|475.45|472.65|475.56|472.76|475.34|472.54|0
1643781700000|2022-02-02 06:01:40|475.34|472.54|475.13|472.33|475.34|472.54|475.13|472.33|0
1643781710000|2022-02-02 06:01:50|475.34|472.54|475.13|472.33|475.34|472.54|475.13|472.33|0
1643781720000|2022-02-02 06:02:00|475.34|472.54|475.34|472.54|475.34|472.54|475.34|472.54|0
1643781730000|2022-02-02 06:02:10|475.56|472.76|475.56|472.76|475.56|472.76|475.56|472.76|0
1643781750000|2022-02-02 06:02:30|475.34|472.54|475.56|472.76|475.56|472.76|475.34|472.54|0
1643781760000|2022-02-02 06:02:40|475.45|472.65|475.34|472.54|475.45|472.65|475.34|472.54|0
1643781770000|2022-02-02 06:02:50|475.13|472.33|475.34|472.54|475.34|472.54|475.13|472.33|0
1643781780000|2022-02-02 06:03:00|475.13|472.33|475.34|472.54|475.34|472.54|475.13|472.33|0
1643781790000|2022-02-02 06:03:10|475.45|472.65|475.56|472.76|475.56|472.76|475.45|472.65|0
1643781800000|2022-02-02 06:03:20|475.45|472.65|475.56|472.76|475.56|472.76|475.34|472.54|0
1643781820000|2022-02-02 06:03:40|475.45|472.65|475.45|472.65|475.45|472.65|475.45|472.65|0
1643781830000|2022-02-02 06:03:50|475.34|472.54|475.34|472.54|475.34|472.54|475.34|472.54|0
1643781850000|2022-02-02 06:04:10|475.13|472.33|475.24|472.44|475.24|472.44|475.13|472.33|0
1643781860000|2022-02-02 06:04:20|475.34|472.54|475.45|472.65|475.45|472.65|475.34|472.54|0
1643781870000|2022-02-02 06:04:30|475.56|472.76|475.24|472.44|475.56|472.76|475.24|472.44|0
1643781880000|2022-02-02 06:04:40|475.34|472.54|475.13|472.33|475.34|472.54|475.13|472.33|0
1643781910000|2022-02-02 06:05:10|474.71|471.91|474.71|471.91|474.71|471.91|474.71|471.91|0
1643781920000|2022-02-02 06:05:20|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1643781930000|2022-02-02 06:05:30|474.71|471.91|474.92|472.12|474.92|472.12|474.71|471.91|0
1643781970000|2022-02-02 06:06:10|474.71|471.91|474.6|471.8|474.71|471.91|474.6|471.8|0
1643781980000|2022-02-02 06:06:20|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1643782030000|2022-02-02 06:07:10|474.92|472.12|474.7|471.9|474.92|472.12|474.7|471.9|0
1643782040000|2022-02-02 06:07:20|474.92|472.12|474.7|471.9|474.92|472.12|474.49|471.69|0
1643782050000|2022-02-02 06:07:30|474.49|471.69|474.28|471.48|474.49|471.69|474.28|471.48|0
1643782060000|2022-02-02 06:07:40|474.07|471.27|474.07|471.27|474.07|471.27|473.86|471.06|0
1643782090000|2022-02-02 06:08:10|473.86|471.06|473.86|471.06|473.86|471.06|473.86|471.06|0
1643782110000|2022-02-02 06:08:30|474.07|471.27|474.07|471.27|474.07|471.27|474.07|471.27|0
1643782120000|2022-02-02 06:08:40|474.28|471.48|474.28|471.48|474.28|471.48|474.28|471.48|0
1643782130000|2022-02-02 06:08:50|474.49|471.69|474.81|472.01|474.81|472.01|474.49|471.69|0
1643782140000|2022-02-02 06:09:00|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1643782150000|2022-02-02 06:09:10|474.6|471.8|474.92|472.12|474.92|472.12|474.6|471.8|0
1643782160000|2022-02-02 06:09:20|474.81|472.01|474.81|472.01|474.92|472.12|474.81|472.01|0
1643782170000|2022-02-02 06:09:30|474.92|472.12|474.92|472.12|474.92|472.12|474.92|472.12|0
1643782190000|2022-02-02 06:09:50|474.7|471.9|475.13|472.33|475.13|472.33|474.7|471.9|0
1643782200000|2022-02-02 06:10:00|475.03|472.23|474.92|472.12|475.13|472.33|474.92|472.12|0
1643782220000|2022-02-02 06:10:20|474.81|472.01|474.7|471.9|474.81|472.01|474.7|471.9|0
1643782240000|2022-02-02 06:10:40|474.81|472.01|474.81|472.01|474.81|472.01|474.81|472.01|0
1643782250000|2022-02-02 06:10:50|474.92|472.12|474.92|472.12|474.92|472.12|474.92|472.12|0
1643782260000|2022-02-02 06:11:00|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1643782300000|2022-02-02 06:11:40|474.92|472.12|474.92|472.12|474.92|472.12|474.92|472.12|0
1643782310000|2022-02-02 06:11:50|474.81|472.01|474.7|471.9|474.92|472.12|474.7|471.9|0
1643782320000|2022-02-02 06:12:00|474.49|471.69|474.6|471.8|474.7|471.9|474.49|471.69|0
1643782330000|2022-02-02 06:12:10|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1643782350000|2022-02-02 06:12:30|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1643782370000|2022-02-02 06:12:50|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1643782400000|2022-02-02 06:13:20|474.39|471.59|474.28|471.48|474.39|471.59|474.28|471.48|0
1643782420000|2022-02-02 06:13:40|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1643782450000|2022-02-02 06:14:10|474.28|471.48|474.49|471.69|474.6|471.8|474.28|471.48|0
1643782460000|2022-02-02 06:14:20|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1643782470000|2022-02-02 06:14:30|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1643782490000|2022-02-02 06:14:50|474.28|471.48|474.28|471.48|474.28|471.48|474.28|471.48|0
1643782500000|2022-02-02 06:15:00|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1643782540000|2022-02-02 06:15:40|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1643782560000|2022-02-02 06:16:00|474.6|471.8|474.7|471.9|474.7|471.9|474.6|471.8|0
1643782610000|2022-02-02 06:16:50|474.91|472.11|474.91|472.11|474.91|472.11|474.91|472.11|0
1643782620000|2022-02-02 06:17:00|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1643782630000|2022-02-02 06:17:10|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1643782650000|2022-02-02 06:17:30|474.39|471.59|474.49|471.69|474.49|471.69|474.39|471.59|0
1643782660000|2022-02-02 06:17:40|474.6|471.8|474.49|471.69|474.6|471.8|474.49|471.69|0
1643782670000|2022-02-02 06:17:50|474.39|471.59|474.49|471.69|474.49|471.69|474.39|471.59|0
1643782680000|2022-02-02 06:18:00|474.6|471.8|474.49|471.69|474.6|471.8|474.49|471.69|0
1643782690000|2022-02-02 06:18:10|474.6|471.8|474.49|471.69|474.7|471.9|474.49|471.69|0
1643782710000|2022-02-02 06:18:30|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1643782720000|2022-02-02 06:18:40|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1643782760000|2022-02-02 06:19:20|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1643782790000|2022-02-02 06:19:50|474.49|471.69|474.49|471.69|474.49|471.69|474.49|471.69|0
1643782800000|2022-02-02 06:20:00|474.28|471.48|474.28|471.48|474.28|471.48|474.28|471.48|0
1643782820000|2022-02-02 06:20:20|474.06|471.26|474.06|471.26|474.06|471.26|474.06|471.26|0
1643782830000|2022-02-02 06:20:30|473.96|471.16|473.85|471.05|473.96|471.16|473.85|471.05|0
1643782840000|2022-02-02 06:20:40|473.96|471.16|473.96|471.16|473.96|471.16|473.96|471.16|0
1643782850000|2022-02-02 06:20:50|474.06|471.26|473.85|471.05|474.06|471.26|473.85|471.05|0
1643782860000|2022-02-02 06:21:00|473.96|471.16|473.96|471.16|473.96|471.16|473.96|471.16|0
1643782870000|2022-02-02 06:21:10|473.85|471.05|474.06|471.26|474.06|471.26|473.85|471.05|0
1643782880000|2022-02-02 06:21:20|474.17|471.37|474.28|471.48|474.28|471.48|474.17|471.37|0
1643782890000|2022-02-02 06:21:30|474.06|471.26|474.06|471.26|474.06|471.26|474.06|471.26|0
1643782910000|2022-02-02 06:21:50|474.28|471.48|474.28|471.48|474.28|471.48|474.28|471.48|0
1643782920000|2022-02-02 06:22:00|474.49|471.69|474.7|471.9|474.7|471.9|474.49|471.69|0
1643782930000|2022-02-02 06:22:10|474.6|471.8|473.64|470.84|474.7|471.9|473.64|470.84|0
1643782940000|2022-02-02 06:22:20|473.85|471.05|473.96|471.16|473.96|471.16|473.85|471.05|0
1643782950000|2022-02-02 06:22:30|474.06|471.26|474.06|471.26|474.06|471.26|474.06|471.26|0
1643782960000|2022-02-02 06:22:40|474.17|471.37|474.06|471.26|474.17|471.37|474.06|471.26|0
1643782970000|2022-02-02 06:22:50|473.85|471.05|473.85|471.05|473.85|471.05|473.85|471.05|0
1643782990000|2022-02-02 06:23:10|474.06|471.26|473.85|471.05|474.06|471.26|473.85|471.05|0
1643783000000|2022-02-02 06:23:20|473.64|470.84|473.64|470.84|473.64|470.84|473.64|470.84|0
1643783020000|2022-02-02 06:23:40|473.75|470.95|473.85|471.05|473.85|471.05|473.75|470.95|0
1643783030000|2022-02-02 06:23:50|473.75|470.95|473.85|471.05|473.85|471.05|473.75|470.95|0
1643783040000|2022-02-02 06:24:00|473.75|470.95|473.85|471.05|473.85|471.05|473.75|470.95|0
1643783070000|2022-02-02 06:24:30|473.64|470.84|473.85|471.05|473.85|471.05|473.64|470.84|0
1643783080000|2022-02-02 06:24:40|473.64|470.84|473.64|470.84|473.64|470.84|473.64|470.84|0
1643783090000|2022-02-02 06:24:50|473.54|470.74|473.54|470.74|473.54|470.74|473.54|470.74|0
1643783100000|2022-02-02 06:25:00|473.75|470.95|473.85|471.05|473.85|471.05|473.75|470.95|0
1643783120000|2022-02-02 06:25:20|474.06|471.26|474.06|471.26|474.06|471.26|474.06|471.26|0
1643783130000|2022-02-02 06:25:30|473.96|471.16|473.85|471.05|473.96|471.16|473.85|471.05|0
1643783150000|2022-02-02 06:25:50|473.64|470.84|473.64|470.84|473.64|470.84|473.64|470.84|0
1643783170000|2022-02-02 06:26:10|473.43|470.63|473.64|470.84|473.64|470.84|473.43|470.63|0
1643783180000|2022-02-02 06:26:20|473.85|471.05|473.85|471.05|473.85|471.05|473.85|471.05|0
1643783220000|2022-02-02 06:27:00|473.64|470.84|473.64|470.84|473.64|470.84|473.64|470.84|0
1643783260000|2022-02-02 06:27:40|473.54|470.74|473.64|470.84|473.64|470.84|473.54|470.74|0
1643783290000|2022-02-02 06:28:10|473.43|470.63|473.43|470.63|473.43|470.63|473.43|470.63|0
1643783330000|2022-02-02 06:28:50|473.21|470.41|473.21|470.41|473.21|470.41|473.21|470.41|0
1643783360000|2022-02-02 06:29:20|473.32|470.52|473.43|470.63|473.43|470.63|473.32|470.52|0
1643783370000|2022-02-02 06:29:30|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1643783380000|2022-02-02 06:29:40|473.43|470.63|473.32|470.52|473.43|470.63|473.32|470.52|0
1643783390000|2022-02-02 06:29:50|473.21|470.41|473.21|470.41|473.21|470.41|473.21|470.41|0
1643783410000|2022-02-02 06:30:10|473|470.2|473|470.2|473|470.2|473|470.2|0
1643783430000|2022-02-02 06:30:30|472.58|469.78|472.37|469.57|472.58|469.78|472.37|469.57|0
1643783440000|2022-02-02 06:30:40|472.26|469.46|472.15|469.35|472.26|469.46|472.15|469.35|0
1643783450000|2022-02-02 06:30:50|472.26|469.46|471.73|468.93|472.26|469.46|471.73|468.93|0
1643783460000|2022-02-02 06:31:00|471.84|469.04|472.05|469.25|472.15|469.35|471.84|469.04|0
1643783470000|2022-02-02 06:31:10|471.94|469.14|471.73|468.93|471.94|469.14|471.73|468.93|0
1643783480000|2022-02-02 06:31:20|471.84|469.04|471.94|469.14|471.94|469.14|471.84|469.04|0
1643783490000|2022-02-02 06:31:30|471.84|469.04|471.94|469.14|471.94|469.14|471.84|469.04|0
1643783510000|2022-02-02 06:31:50|471.73|468.93|471.42|468.62|471.73|468.93|471.31|468.51|0
1643783520000|2022-02-02 06:32:00|471.31|468.51|471.94|469.14|471.94|469.14|471.31|468.51|0
1643783570000|2022-02-02 06:32:50|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1643783580000|2022-02-02 06:33:00|471.94|469.14|471.94|469.14|471.94|469.14|471.94|469.14|0
1643783590000|2022-02-02 06:33:10|472.79|469.99|472.79|469.99|472.79|469.99|472.79|469.99|0
1643783600000|2022-02-02 06:33:20|472.58|469.78|472.58|469.78|472.58|469.78|472.58|469.78|0
1643783620000|2022-02-02 06:33:40|472.69|469.89|473|470.2|473|470.2|472.69|469.89|0
1643783640000|2022-02-02 06:34:00|473.42|470.62|473.42|470.62|473.42|470.62|473.42|470.62|0
1643783650000|2022-02-02 06:34:10|473.21|470.41|473.21|470.41|473.21|470.41|473.21|470.41|0
1643783660000|2022-02-02 06:34:20|473.11|470.31|473.21|470.41|473.21|470.41|473.11|470.31|0
1643783690000|2022-02-02 06:34:50|473.42|470.62|473.42|470.62|473.42|470.62|473.42|470.62|0
1643783710000|2022-02-02 06:35:10|473.64|470.84|473.64|470.84|473.64|470.84|473.64|470.84|0
1643783720000|2022-02-02 06:35:20|474.06|471.26|474.06|471.26|474.06|471.26|474.06|471.26|0
1643783740000|2022-02-02 06:35:40|474.27|471.47|474.27|471.47|474.27|471.47|474.27|471.47|0
1643783760000|2022-02-02 06:36:00|474.49|471.69|474.38|471.58|474.49|471.69|474.38|471.58|0
1643783770000|2022-02-02 06:36:10|474.49|471.69|474.17|471.37|474.49|471.69|474.17|471.37|0
1643783780000|2022-02-02 06:36:20|474.27|471.47|474.49|471.69|474.49|471.69|474.27|471.47|0
1643783790000|2022-02-02 06:36:30|474.38|471.58|474.38|471.58|474.38|471.58|474.38|471.58|0
1643783800000|2022-02-02 06:36:40|474.27|471.47|474.49|471.69|474.49|471.69|474.27|471.47|0
1643783810000|2022-02-02 06:36:50|474.38|471.58|474.27|471.47|474.38|471.58|474.27|471.47|0
1643783820000|2022-02-02 06:37:00|474.91|472.11|475.02|472.22|475.12|472.32|474.91|472.11|0
1643783830000|2022-02-02 06:37:10|474.81|472.01|474.91|472.11|474.91|472.11|474.81|472.01|0
1643783840000|2022-02-02 06:37:20|474.7|471.9|474.49|471.69|474.7|471.9|474.49|471.69|0
1643783850000|2022-02-02 06:37:30|474.38|471.58|474.38|471.58|474.38|471.58|474.38|471.58|0
1643783860000|2022-02-02 06:37:40|474.27|471.47|474.49|471.69|474.49|471.69|474.27|471.47|0
1643783870000|2022-02-02 06:37:50|474.27|471.47|474.27|471.47|474.27|471.47|474.27|471.47|0
1643783880000|2022-02-02 06:38:00|474.38|471.58|474.49|471.69|474.49|471.69|474.38|471.58|0
1643783900000|2022-02-02 06:38:20|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1643783910000|2022-02-02 06:38:30|474.6|471.8|474.6|471.8|474.7|471.9|474.6|471.8|0
1643783920000|2022-02-02 06:38:40|474.7|471.9|474.7|471.9|474.7|471.9|474.6|471.8|0
1643783930000|2022-02-02 06:38:50|474.91|472.11|474.91|472.11|474.91|472.11|474.91|472.11|0
1643783940000|2022-02-02 06:39:00|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1643783960000|2022-02-02 06:39:20|474.81|472.01|474.81|472.01|474.81|472.01|474.81|472.01|0
1643783970000|2022-02-02 06:39:30|474.7|471.9|474.7|471.9|474.7|471.9|474.48|471.68|0
1643783980000|2022-02-02 06:39:40|474.6|471.8|474.7|471.9|474.7|471.9|474.6|471.8|0
1643783990000|2022-02-02 06:39:50|474.6|471.8|474.6|471.8|474.7|471.9|474.6|471.8|0
1643784000000|2022-02-02 06:40:00|474.7|471.9|474.7|471.9|474.7|471.9|474.6|471.8|0
1643784010000|2022-02-02 06:40:10|474.91|472.11|474.91|472.11|474.91|472.11|474.91|472.11|0
1643784020000|2022-02-02 06:40:20|475.02|472.22|474.91|472.11|475.02|472.22|474.91|472.11|0
1643784030000|2022-02-02 06:40:30|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1643784040000|2022-02-02 06:40:40|474.81|472.01|474.7|471.9|474.81|472.01|474.7|471.9|0
1643784070000|2022-02-02 06:41:10|474.48|471.68|474.48|471.68|474.48|471.68|474.48|471.68|0
1643784090000|2022-02-02 06:41:30|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1643784120000|2022-02-02 06:42:00|474.59|471.79|474.91|472.11|474.91|472.11|474.59|471.79|0
1643784130000|2022-02-02 06:42:10|474.7|471.9|474.7|471.9|474.7|471.9|474.7|471.9|0
1643784140000|2022-02-02 06:42:20|474.91|472.11|474.91|472.11|474.91|472.11|474.91|472.11|0
1643784170000|2022-02-02 06:42:50|475.12|472.32|475.12|472.32|475.12|472.32|475.12|472.32|0
1643784180000|2022-02-02 06:43:00|475.33|472.53|475.55|472.75|475.55|472.75|475.33|472.53|0
1643784190000|2022-02-02 06:43:10|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1643784200000|2022-02-02 06:43:20|475.87|473.07|475.76|472.96|475.87|473.07|475.76|472.96|0
1643784210000|2022-02-02 06:43:30|475.87|473.07|475.97|473.17|475.97|473.17|475.87|473.07|0
1643784220000|2022-02-02 06:43:40|476.18|473.38|476.08|473.28|476.18|473.38|476.08|473.28|0
1643784230000|2022-02-02 06:43:50|476.82|474.02|476.61|473.81|476.93|474.13|476.61|473.81|0
1643784240000|2022-02-02 06:44:00|476.82|474.02|476.72|473.92|476.82|474.02|476.72|473.92|0
1643784250000|2022-02-02 06:44:10|476.82|474.02|477.03|474.23|477.03|474.23|476.82|474.02|0
1643784260000|2022-02-02 06:44:20|477.25|474.45|477.25|474.45|477.25|474.45|477.25|474.45|0
1643784270000|2022-02-02 06:44:30|477.46|474.66|477.03|474.23|477.46|474.66|477.03|474.23|0
1643784280000|2022-02-02 06:44:40|477.25|474.45|477.46|474.66|477.46|474.66|477.25|474.45|0
1643784290000|2022-02-02 06:44:50|477.89|475.09|477.67|474.87|477.89|475.09|477.67|474.87|0
1643784300000|2022-02-02 06:45:00|477.89|475.09|477.67|474.87|477.89|475.09|477.67|474.87|0
1643784310000|2022-02-02 06:45:10|477.78|474.98|477.78|474.98|477.78|474.98|477.67|474.87|0
1643784320000|2022-02-02 06:45:20|477.89|475.09|477.89|475.09|478.1|475.3|477.89|475.09|0
1643784330000|2022-02-02 06:45:30|478|475.2|478.1|475.3|478.1|475.3|478|475.2|0
1643784340000|2022-02-02 06:45:40|478|475.2|478.1|475.3|478.1|475.3|478|475.2|0
1643784350000|2022-02-02 06:45:50|477.89|475.09|477.89|475.09|477.89|475.09|477.67|474.87|0
1643784360000|2022-02-02 06:46:00|477.78|474.98|478.1|475.3|478.1|475.3|477.78|474.98|0
1643784370000|2022-02-02 06:46:10|478.31|475.51|478.31|475.51|478.31|475.51|478.31|475.51|0
1643784380000|2022-02-02 06:46:20|478.21|475.41|478.31|475.51|478.31|475.51|478.21|475.41|0
1643784390000|2022-02-02 06:46:30|478.1|475.3|478.1|475.3|478.1|475.3|478.1|475.3|0
1643784400000|2022-02-02 06:46:40|478.21|475.41|478.21|475.41|478.21|475.41|478.21|475.41|0
1643784410000|2022-02-02 06:46:50|478.1|475.3|477.89|475.09|478.1|475.3|477.89|475.09|0
1643784420000|2022-02-02 06:47:00|478.1|475.3|478.1|475.3|478.1|475.3|478.1|475.3|0
1643784430000|2022-02-02 06:47:10|478.21|475.41|478.42|475.62|478.52|475.72|478.21|475.41|0
1643784440000|2022-02-02 06:47:20|478.52|475.72|478.42|475.62|478.52|475.72|478.42|475.62|0
1643784450000|2022-02-02 06:47:30|478.31|475.51|478.31|475.51|478.31|475.51|478.31|475.51|0
1643784460000|2022-02-02 06:47:40|478.1|475.3|477.78|474.98|478.1|475.3|477.78|474.98|0
1643784470000|2022-02-02 06:47:50|477.89|475.09|477.89|475.09|477.89|475.09|477.78|474.98|0
1643784480000|2022-02-02 06:48:00|477.78|474.98|478.1|475.3|478.1|475.3|477.78|474.98|0
1643784490000|2022-02-02 06:48:10|478.21|475.41|478|475.2|478.21|475.41|478|475.2|0
1643784500000|2022-02-02 06:48:20|477.89|475.09|478.1|475.3|478.31|475.51|477.89|475.09|0
1643784510000|2022-02-02 06:48:30|478|475.2|478|475.2|478|475.2|477.89|475.09|0
1643784520000|2022-02-02 06:48:40|477.89|475.09|477.89|475.09|477.89|475.09|477.89|475.09|0
1643784530000|2022-02-02 06:48:50|478.1|475.3|478.1|475.3|478.1|475.3|478.1|475.3|0
1643784550000|2022-02-02 06:49:10|478|475.2|478|475.2|478|475.2|478|475.2|0
1643784560000|2022-02-02 06:49:20|478.1|475.3|478.1|475.3|478.1|475.3|478.1|475.3|0
1643784570000|2022-02-02 06:49:30|478.31|475.51|478.42|475.62|478.42|475.62|478.31|475.51|0
1643784580000|2022-02-02 06:49:40|478.31|475.51|478.31|475.51|478.31|475.51|478.31|475.51|0
1643784590000|2022-02-02 06:49:50|478.42|475.62|478.1|475.3|478.52|475.72|478.1|475.3|0
1643784600000|2022-02-02 06:50:00|478.31|475.51|478.31|475.51|478.31|475.51|478.31|475.51|0
1643784610000|2022-02-02 06:50:10|478.42|475.62|478.42|475.62|478.42|475.62|478.42|475.62|0
1643784620000|2022-02-02 06:50:20|478.31|475.51|478.31|475.51|478.31|475.51|478.31|475.51|0
1643784650000|2022-02-02 06:50:50|478.1|475.3|477.88|475.08|478.1|475.3|477.88|475.08|0
1643784660000|2022-02-02 06:51:00|478.1|475.3|477.46|474.66|478.1|475.3|477.46|474.66|0
1643784670000|2022-02-02 06:51:10|477.25|474.45|477.46|474.66|477.46|474.66|477.25|474.45|0
1643784690000|2022-02-02 06:51:30|477.25|474.45|477.25|474.45|477.25|474.45|477.25|474.45|0
1643784700000|2022-02-02 06:51:40|477.36|474.56|477.46|474.66|477.46|474.66|477.36|474.56|0
1643784730000|2022-02-02 06:52:10|477.67|474.87|477.67|474.87|477.67|474.87|477.67|474.87|0
1643784790000|2022-02-02 06:53:10|477.88|475.08|477.67|474.87|477.88|475.08|477.67|474.87|0
1643784800000|2022-02-02 06:53:20|477.46|474.66|477.46|474.66|477.46|474.66|477.46|474.66|0
1643784840000|2022-02-02 06:54:00|477.88|475.08|478.1|475.3|478.31|475.51|477.88|475.08|0
1643784850000|2022-02-02 06:54:10|478.31|475.51|478.1|475.3|478.31|475.51|478.1|475.3|0
1643784890000|2022-02-02 06:54:50|477.99|475.19|478.1|475.3|478.1|475.3|477.99|475.19|0
1643784900000|2022-02-02 06:55:00|478.31|475.51|478.1|475.3|478.31|475.51|478.1|475.3|0
1643784910000|2022-02-02 06:55:10|478.31|475.51|478.31|475.51|478.31|475.51|478.31|475.51|0
1643784920000|2022-02-02 06:55:20|478.21|475.41|478.21|475.41|478.21|475.41|478.21|475.41|0
1643784930000|2022-02-02 06:55:30|478.1|475.3|478.1|475.3|478.1|475.3|478.1|475.3|0
1643784940000|2022-02-02 06:55:40|478.21|475.41|478.21|475.41|478.21|475.41|478.21|475.41|0
1643784960000|2022-02-02 06:56:00|478.31|475.51|478.31|475.51|478.31|475.51|478.31|475.51|0
1643784970000|2022-02-02 06:56:10|478.52|475.72|478.95|476.15|478.95|476.15|478.52|475.72|0
1643784980000|2022-02-02 06:56:20|479.16|476.36|479.06|476.26|479.16|476.36|479.06|476.26|0
1643784990000|2022-02-02 06:56:30|478.95|476.15|478.74|475.94|478.95|476.15|478.74|475.94|0
1643785000000|2022-02-02 06:56:40|478.85|476.05|478.85|476.05|478.85|476.05|478.85|476.05|0
1643785010000|2022-02-02 06:56:50|478.74|475.94|478.74|475.94|478.95|476.15|478.74|475.94|0
1643785020000|2022-02-02 06:57:00|478.95|476.15|479.06|476.26|479.06|476.26|478.95|476.15|0
1643785040000|2022-02-02 06:57:20|479.16|476.36|479.16|476.36|479.37|476.57|479.16|476.36|0
1643785050000|2022-02-02 06:57:30|478.85|476.05|478.74|475.94|478.85|476.05|478.74|475.94|0
1643785060000|2022-02-02 06:57:40|478.52|475.72|478.52|475.72|478.52|475.72|478.52|475.72|0
1643785070000|2022-02-02 06:57:50|478.31|475.51|478.21|475.41|478.42|475.62|478.21|475.41|0
1643785080000|2022-02-02 06:58:00|478.31|475.51|478.31|475.51|478.31|475.51|478.21|475.41|0
1643785090000|2022-02-02 06:58:10|478.21|475.41|477.67|474.87|478.21|475.41|477.67|474.87|0
1643785100000|2022-02-02 06:58:20|477.78|474.98|477.78|474.98|477.88|475.08|477.78|474.98|0
1643785110000|2022-02-02 06:58:30|477.67|474.87|477.46|474.66|477.67|474.87|477.46|474.66|0
1643785120000|2022-02-02 06:58:40|477.35|474.55|477.35|474.55|477.35|474.55|477.35|474.55|0
1643785130000|2022-02-02 06:58:50|477.24|474.44|477.35|474.55|477.46|474.66|477.24|474.44|0
1643785140000|2022-02-02 06:59:00|477.46|474.66|477.35|474.55|477.46|474.66|477.35|474.55|0
1643785150000|2022-02-02 06:59:10|477.46|474.66|477.46|474.66|477.46|474.66|477.46|474.66|0
1643785170000|2022-02-02 06:59:30|477.24|474.44|477.46|474.66|477.46|474.66|477.24|474.44|0
1643785180000|2022-02-02 06:59:40|477.35|474.55|477.24|474.44|477.35|474.55|477.24|474.44|0
1643785190000|2022-02-02 06:59:50|477.46|474.66|477.35|474.55|477.46|474.66|477.35|474.55|0
1643785200000|2022-02-02 07:00:00|477.46|474.66|478.21|475.41|478.21|475.41|477.46|474.66|0
1643785210000|2022-02-02 07:00:10|478.1|475.3|477.88|475.08|478.1|475.3|477.88|475.08|0
1643785220000|2022-02-02 07:00:20|477.99|475.19|477.99|475.19|477.99|475.19|477.88|475.08|0
1643785230000|2022-02-02 07:00:30|478.1|475.3|478.31|475.51|478.31|475.51|477.99|475.19|0
1643785240000|2022-02-02 07:00:40|478.42|475.62|478.52|475.72|478.52|475.72|478.42|475.62|0
1643785250000|2022-02-02 07:00:50|478.31|475.51|478.31|475.51|478.31|475.51|478.31|475.51|0
1643785260000|2022-02-02 07:01:00|478.73|475.93|479.8|477|479.8|477|478.73|475.93|0
1643785270000|2022-02-02 07:01:10|479.48|476.68|478.95|476.15|479.48|476.68|478.95|476.15|0
1643785280000|2022-02-02 07:01:20|479.16|476.36|479.06|476.26|479.16|476.36|479.06|476.26|0
1643785290000|2022-02-02 07:01:30|478.73|475.93|478.95|476.15|478.95|476.15|478.73|475.93|0
1643785300000|2022-02-02 07:01:40|479.16|476.36|479.16|476.36|479.16|476.36|479.16|476.36|0
1643785310000|2022-02-02 07:01:50|479.37|476.57|479.27|476.47|479.37|476.57|479.27|476.47|0
1643785320000|2022-02-02 07:02:00|479.16|476.36|479.37|476.57|479.37|476.57|479.16|476.36|0
1643785330000|2022-02-02 07:02:10|479.48|476.68|479.37|476.57|479.48|476.68|479.37|476.57|0
1643785340000|2022-02-02 07:02:20|479.59|476.79|479.37|476.57|479.8|477|479.37|476.57|0
1643785350000|2022-02-02 07:02:30|479.48|476.68|479.16|476.36|479.59|476.79|479.16|476.36|0
1643785360000|2022-02-02 07:02:40|478.95|476.15|478.95|476.15|478.95|476.15|478.95|476.15|0
1643785370000|2022-02-02 07:02:50|479.06|476.26|479.27|476.47|479.27|476.47|479.06|476.26|0
1643785380000|2022-02-02 07:03:00|479.16|476.36|479.48|476.68|479.48|476.68|479.16|476.36|0
1643785390000|2022-02-02 07:03:10|479.27|476.47|479.16|476.36|479.37|476.57|479.16|476.36|0
1643785400000|2022-02-02 07:03:20|478.95|476.15|478.95|476.15|479.06|476.26|478.95|476.15|0
1643785410000|2022-02-02 07:03:30|479.06|476.26|479.37|476.57|479.37|476.57|479.06|476.26|0
1643785420000|2022-02-02 07:03:40|479.27|476.47|479.8|477|479.8|477|479.27|476.47|0
1643785430000|2022-02-02 07:03:50|479.7|476.9|479.48|476.68|479.7|476.9|479.37|476.57|0
1643785440000|2022-02-02 07:04:00|479.59|476.79|479.8|477|479.8|477|479.59|476.79|0
1643785450000|2022-02-02 07:04:10|479.7|476.9|479.59|476.79|479.7|476.9|479.59|476.79|0
1643785460000|2022-02-02 07:04:20|479.37|476.57|479.59|476.79|479.59|476.79|479.37|476.57|0
1643785470000|2022-02-02 07:04:30|479.37|476.57|478.95|476.15|479.37|476.57|478.95|476.15|0
1643785480000|2022-02-02 07:04:40|478.84|476.04|478.73|475.93|478.95|476.15|478.73|475.93|0
1643785490000|2022-02-02 07:04:50|478.63|475.83|478.95|476.15|478.95|476.15|478.63|475.83|0
1643785500000|2022-02-02 07:05:00|479.37|476.57|478.63|475.83|479.37|476.57|478.52|475.72|0
1643785510000|2022-02-02 07:05:10|478.42|475.62|478.09|475.29|478.52|475.72|478.09|475.29|0
1643785520000|2022-02-02 07:05:20|477.88|475.08|478.09|475.29|478.09|475.29|477.88|475.08|0
1643785530000|2022-02-02 07:05:30|478.21|475.41|478.09|475.29|478.21|475.41|478.09|475.29|0
1643785550000|2022-02-02 07:05:50|477.67|474.87|477.46|474.66|477.67|474.87|477.46|474.66|0
1643785560000|2022-02-02 07:06:00|477.67|474.87|477.88|475.08|477.99|475.19|477.67|474.87|0
1643785570000|2022-02-02 07:06:10|477.67|474.87|477.57|474.77|477.67|474.87|477.46|474.66|0
1643785580000|2022-02-02 07:06:20|477.46|474.66|477.46|474.66|477.67|474.87|477.46|474.66|0
1643785590000|2022-02-02 07:06:30|477.24|474.44|477.67|474.87|477.67|474.87|477.24|474.44|0
1643785600000|2022-02-02 07:06:40|477.35|474.55|477.24|474.44|477.46|474.66|477.24|474.44|0
1643785610000|2022-02-02 07:06:50|477.46|474.66|477.88|475.08|477.88|475.08|477.46|474.66|0
1643785620000|2022-02-02 07:07:00|478.42|475.62|478.2|475.4|478.42|475.62|477.88|475.08|0
1643785630000|2022-02-02 07:07:10|478.52|475.72|478.52|475.72|478.52|475.72|478.52|475.72|0
1643785640000|2022-02-02 07:07:20|478.42|475.62|478.42|475.62|478.42|475.62|478.42|475.62|0
1643785650000|2022-02-02 07:07:30|478.52|475.72|478.52|475.72|478.52|475.72|478.42|475.62|0
1643785660000|2022-02-02 07:07:40|478.42|475.62|478.63|475.83|478.63|475.83|478.42|475.62|0
1643785670000|2022-02-02 07:07:50|478.52|475.72|478.63|475.83|478.63|475.83|478.52|475.72|0
1643785680000|2022-02-02 07:08:00|478.52|475.72|478.52|475.72|478.52|475.72|478.52|475.72|0
1643785690000|2022-02-02 07:08:10|478.73|475.93|479.06|476.26|479.06|476.26|478.73|475.93|0
1643785700000|2022-02-02 07:08:20|479.27|476.47|479.37|476.57|479.37|476.57|479.16|476.36|0
1643785710000|2022-02-02 07:08:30|479.59|476.79|479.59|476.79|479.59|476.79|479.59|476.79|0
1643785720000|2022-02-02 07:08:40|479.37|476.57|479.37|476.57|479.48|476.68|479.37|476.57|0
1643785730000|2022-02-02 07:08:50|479.48|476.68|479.48|476.68|479.48|476.68|479.48|476.68|0
1643785740000|2022-02-02 07:09:00|479.37|476.57|479.37|476.57|479.48|476.68|479.27|476.47|0
1643785750000|2022-02-02 07:09:10|479.48|476.68|479.48|476.68|479.48|476.68|479.37|476.57|0
1643785760000|2022-02-02 07:09:20|479.37|476.57|479.27|476.47|479.37|476.57|479.27|476.47|0
1643785770000|2022-02-02 07:09:30|479.16|476.36|479.16|476.36|479.16|476.36|479.16|476.36|0
1643785780000|2022-02-02 07:09:40|479.06|476.26|478.84|476.04|479.06|476.26|478.84|476.04|0
1643785790000|2022-02-02 07:09:50|478.73|475.93|478.73|475.93|478.73|475.93|478.73|475.93|0
1643785800000|2022-02-02 07:10:00|478.95|476.15|478.63|475.83|478.95|476.15|478.63|475.83|0
1643785810000|2022-02-02 07:10:10|478.52|475.72|478.95|476.15|479.06|476.26|478.52|475.72|0
1643785820000|2022-02-02 07:10:20|479.06|476.26|479.16|476.36|479.16|476.36|479.06|476.26|0
1643785830000|2022-02-02 07:10:30|479.37|476.57|479.06|476.26|479.37|476.57|479.06|476.26|0
1643785840000|2022-02-02 07:10:40|478.95|476.15|478.52|475.72|478.95|476.15|478.52|475.72|0
1643785850000|2022-02-02 07:10:50|478.42|475.62|478.42|475.62|478.42|475.62|478.42|475.62|0
1643785860000|2022-02-02 07:11:00|478.31|475.51|478.31|475.51|478.52|475.72|478.31|475.51|0
1643785870000|2022-02-02 07:11:10|478.09|475.29|478.31|475.51|478.31|475.51|478.09|475.29|0
1643785880000|2022-02-02 07:11:20|478.52|475.72|478.63|475.83|478.63|475.83|478.52|475.72|0
1643785890000|2022-02-02 07:11:30|478.73|475.93|478.2|475.4|478.73|475.93|478.2|475.4|0
1643785900000|2022-02-02 07:11:40|478.09|475.29|477.67|474.87|478.09|475.29|477.67|474.87|0
1643785910000|2022-02-02 07:11:50|477.45|474.65|477.88|475.08|477.88|475.08|477.45|474.65|0
1643785920000|2022-02-02 07:12:00|478.09|475.29|477.88|475.08|478.09|475.29|477.88|475.08|0
1643785930000|2022-02-02 07:12:10|477.45|474.65|477.45|474.65|477.45|474.65|477.45|474.65|0
1643785940000|2022-02-02 07:12:20|477.67|474.87|477.56|474.76|477.67|474.87|477.56|474.76|0
1643785950000|2022-02-02 07:12:30|477.45|474.65|478.09|475.29|478.09|475.29|477.45|474.65|0
1643785970000|2022-02-02 07:12:50|477.99|475.19|477.67|474.87|477.99|475.19|477.67|474.87|0
1643786010000|2022-02-02 07:13:30|477.88|475.08|478.31|475.51|478.31|475.51|477.88|475.08|0
1643786020000|2022-02-02 07:13:40|478.2|475.4|478.09|475.29|478.42|475.62|478.09|475.29|0
1643786030000|2022-02-02 07:13:50|477.99|475.19|477.88|475.08|477.99|475.19|477.88|475.08|0
1643786040000|2022-02-02 07:14:00|478.09|475.29|478.31|475.51|478.31|475.51|477.88|475.08|0
1643786050000|2022-02-02 07:14:10|478.2|475.4|478.31|475.51|478.31|475.51|478.09|475.29|0
1643786060000|2022-02-02 07:14:20|478.2|475.4|478.09|475.29|478.2|475.4|478.09|475.29|0
1643786080000|2022-02-02 07:14:40|477.88|475.08|477.88|475.08|477.88|475.08|477.78|474.98|0
1643786090000|2022-02-02 07:14:50|477.67|474.87|477.67|474.87|477.67|474.87|477.67|474.87|0
1643786100000|2022-02-02 07:15:00|477.56|474.76|477.45|474.65|477.56|474.76|477.45|474.65|0
1643786110000|2022-02-02 07:15:10|477.88|475.08|477.24|474.44|477.88|475.08|477.24|474.44|0
1643786120000|2022-02-02 07:15:20|477.03|474.23|477.03|474.23|477.03|474.23|477.03|474.23|0
1643786130000|2022-02-02 07:15:30|476.81|474.01|476.81|474.01|476.81|474.01|476.81|474.01|0
1643786140000|2022-02-02 07:15:40|477.03|474.23|477.03|474.23|477.03|474.23|477.03|474.23|0
1643786150000|2022-02-02 07:15:50|477.24|474.44|477.14|474.34|477.24|474.44|477.03|474.23|0
1643786160000|2022-02-02 07:16:00|477.24|474.44|477.24|474.44|477.24|474.44|477.14|474.34|0
1643786170000|2022-02-02 07:16:10|477.14|474.34|477.67|474.87|477.67|474.87|477.14|474.34|0
1643786180000|2022-02-02 07:16:20|477.56|474.76|477.56|474.76|477.56|474.76|477.56|474.76|0
1643786190000|2022-02-02 07:16:30|477.45|474.65|477.67|474.87|477.67|474.87|477.45|474.65|0
1643786200000|2022-02-02 07:16:40|477.56|474.76|477.67|474.87|477.67|474.87|477.56|474.76|0
1643786210000|2022-02-02 07:16:50|477.88|475.08|477.45|474.65|477.88|475.08|477.45|474.65|0
1643786220000|2022-02-02 07:17:00|477.67|474.87|477.45|474.65|477.67|474.87|477.45|474.65|0
1643786230000|2022-02-02 07:17:10|477.35|474.55|477.45|474.65|477.45|474.65|477.35|474.55|0
1643786240000|2022-02-02 07:17:20|477.24|474.44|477.24|474.44|477.24|474.44|477.24|474.44|0
1643786260000|2022-02-02 07:17:40|477.45|474.65|477.45|474.65|477.67|474.87|477.45|474.65|0
1643786270000|2022-02-02 07:17:50|477.56|474.76|477.45|474.65|477.56|474.76|477.45|474.65|0
1643786280000|2022-02-02 07:18:00|477.67|474.87|477.24|474.44|477.67|474.87|477.24|474.44|0
1643786290000|2022-02-02 07:18:10|477.14|474.34|477.24|474.44|477.24|474.44|477.03|474.23|0
1643786300000|2022-02-02 07:18:20|477.45|474.65|477.45|474.65|477.56|474.76|477.45|474.65|0
1643786310000|2022-02-02 07:18:30|477.24|474.44|477.24|474.44|477.24|474.44|477.24|474.44|0
1643786320000|2022-02-02 07:18:40|477.35|474.55|477.24|474.44|477.35|474.55|477.24|474.44|0
1643786330000|2022-02-02 07:18:50|477.14|474.34|477.35|474.55|477.35|474.55|477.14|474.34|0
1643786340000|2022-02-02 07:19:00|477.45|474.65|477.45|474.65|477.45|474.65|477.45|474.65|0
1643786350000|2022-02-02 07:19:10|477.35|474.55|477.24|474.44|477.35|474.55|477.24|474.44|0
1643786360000|2022-02-02 07:19:20|477.03|474.23|477.03|474.23|477.03|474.23|477.03|474.23|0
1643786370000|2022-02-02 07:19:30|476.81|474.01|476.81|474.01|476.81|474.01|476.81|474.01|0
1643786390000|2022-02-02 07:19:50|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1643786400000|2022-02-02 07:20:00|476.39|473.59|476.6|473.8|476.6|473.8|476.18|473.38|0
1643786410000|2022-02-02 07:20:10|476.39|473.59|476.5|473.7|476.6|473.8|476.39|473.59|0
1643786420000|2022-02-02 07:20:20|476.6|473.8|476.5|473.7|476.6|473.8|476.5|473.7|0
1643786430000|2022-02-02 07:20:30|476.6|473.8|476.81|474.01|476.81|474.01|476.6|473.8|0
1643786450000|2022-02-02 07:20:50|476.71|473.91|476.71|473.91|476.71|473.91|476.71|473.91|0
1643786460000|2022-02-02 07:21:00|477.03|474.23|477.24|474.44|477.24|474.44|477.03|474.23|0
1643786470000|2022-02-02 07:21:10|477.45|474.65|477.35|474.55|477.45|474.65|477.35|474.55|0
1643786480000|2022-02-02 07:21:20|477.45|474.65|477.45|474.65|477.45|474.65|477.45|474.65|0
1643786490000|2022-02-02 07:21:30|477.24|474.44|477.24|474.44|477.45|474.65|477.24|474.44|0
1643786500000|2022-02-02 07:21:40|477.35|474.55|477.35|474.55|477.35|474.55|477.35|474.55|0
1643786510000|2022-02-02 07:21:50|477.24|474.44|476.39|473.59|477.24|474.44|476.39|473.59|0
1643786520000|2022-02-02 07:22:00|476.5|473.7|476.6|473.8|476.6|473.8|476.39|473.59|0
1643786530000|2022-02-02 07:22:10|476.81|474.01|477.03|474.23|477.03|474.23|476.81|474.01|0
1643786540000|2022-02-02 07:22:20|477.24|474.44|477.24|474.44|477.24|474.44|477.14|474.34|0
1643786550000|2022-02-02 07:22:30|476.92|474.12|476.92|474.12|476.92|474.12|476.92|474.12|0
1643786560000|2022-02-02 07:22:40|476.81|474.01|476.6|473.8|476.81|474.01|476.6|473.8|0
1643786570000|2022-02-02 07:22:50|476.81|474.01|477.03|474.23|477.03|474.23|476.81|474.01|0
1643786580000|2022-02-02 07:23:00|477.14|474.34|477.24|474.44|477.24|474.44|477.03|474.23|0
1643786600000|2022-02-02 07:23:20|477.45|474.65|477.24|474.44|477.45|474.65|477.24|474.44|0
1643786610000|2022-02-02 07:23:30|477.03|474.23|476.81|474.01|477.03|474.23|476.81|474.01|0
1643786620000|2022-02-02 07:23:40|476.6|473.8|476.81|474.01|476.81|474.01|476.6|473.8|0
1643786630000|2022-02-02 07:23:50|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1643786640000|2022-02-02 07:24:00|477.03|474.23|476.81|474.01|477.03|474.23|476.71|473.91|0
1643786650000|2022-02-02 07:24:10|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1643786660000|2022-02-02 07:24:20|476.92|474.12|476.92|474.12|476.92|474.12|476.92|474.12|0
1643786670000|2022-02-02 07:24:30|476.81|474.01|476.81|474.01|477.03|474.23|476.81|474.01|0
1643786680000|2022-02-02 07:24:40|477.24|474.44|476.81|474.01|477.24|474.44|476.81|474.01|0
1643786700000|2022-02-02 07:25:00|476.71|473.91|477.03|474.23|477.03|474.23|476.71|473.91|0
1643786740000|2022-02-02 07:25:40|476.81|474.01|476.81|474.01|476.81|474.01|476.81|474.01|0
1643786750000|2022-02-02 07:25:50|476.6|473.8|476.39|473.59|476.6|473.8|476.39|473.59|0
1643786760000|2022-02-02 07:26:00|476.17|473.37|476.17|473.37|476.17|473.37|476.07|473.27|0
1643786770000|2022-02-02 07:26:10|475.96|473.16|475.96|473.16|475.96|473.16|475.96|473.16|0
1643786780000|2022-02-02 07:26:20|476.17|473.37|476.39|473.59|476.39|473.59|476.17|473.37|0
1643786790000|2022-02-02 07:26:30|476.28|473.48|476.17|473.37|476.28|473.48|476.17|473.37|0
1643786800000|2022-02-02 07:26:40|476.28|473.48|476.17|473.37|476.28|473.48|476.17|473.37|0
1643786810000|2022-02-02 07:26:50|475.75|472.95|475.54|472.74|475.75|472.95|475.54|472.74|0
1643786820000|2022-02-02 07:27:00|476.17|473.37|476.17|473.37|476.17|473.37|476.17|473.37|0
1643786830000|2022-02-02 07:27:10|476.39|473.59|476.39|473.59|476.39|473.59|476.17|473.37|0
1643786840000|2022-02-02 07:27:20|476.6|473.8|477.02|474.22|477.45|474.65|476.6|473.8|0
1643786850000|2022-02-02 07:27:30|477.24|474.44|476.6|473.8|477.24|474.44|476.6|473.8|0
1643786860000|2022-02-02 07:27:40|476.39|473.59|476.6|473.8|476.6|473.8|476.17|473.37|0
1643786870000|2022-02-02 07:27:50|476.71|473.91|476.39|473.59|476.71|473.91|476.39|473.59|0
1643786880000|2022-02-02 07:28:00|476.28|473.48|476.07|473.27|476.28|473.48|476.07|473.27|0
1643786890000|2022-02-02 07:28:10|476.17|473.37|476.17|473.37|476.17|473.37|476.17|473.37|0
1643786900000|2022-02-02 07:28:20|476.28|473.48|476.17|473.37|476.28|473.48|476.17|473.37|0
1643786910000|2022-02-02 07:28:30|476.28|473.48|475.54|472.74|476.28|473.48|475.54|472.74|0
1643786920000|2022-02-02 07:28:40|475.32|472.52|475.32|472.52|475.32|472.52|475.32|472.52|0
1643786940000|2022-02-02 07:29:00|475.11|472.31|475.54|472.74|475.54|472.74|475.11|472.31|0
1643786950000|2022-02-02 07:29:10|475.43|472.63|475.32|472.52|475.43|472.63|475.32|472.52|0
1643786960000|2022-02-02 07:29:20|475.54|472.74|475.54|472.74|475.54|472.74|475.54|472.74|0
1643786970000|2022-02-02 07:29:30|475.32|472.52|475.32|472.52|475.32|472.52|475.11|472.31|0
1643786980000|2022-02-02 07:29:40|475.11|472.31|475.11|472.31|475.11|472.31|474.9|472.1|0
1643786990000|2022-02-02 07:29:50|475.32|472.52|475.32|472.52|475.32|472.52|475.22|472.42|0
1643787000000|2022-02-02 07:30:00|475.54|472.74|475.75|472.95|475.75|472.95|475.43|472.63|0
1643787010000|2022-02-02 07:30:10|475.86|473.06|475.65|472.85|475.86|473.06|475.65|472.85|0
1643787020000|2022-02-02 07:30:20|475.75|472.95|475.54|472.74|475.75|472.95|475.54|472.74|0
1643787030000|2022-02-02 07:30:30|475.75|472.95|475.75|472.95|475.75|472.95|475.54|472.74|0
1643787040000|2022-02-02 07:30:40|475.43|472.63|475.65|472.85|475.65|472.85|475.43|472.63|0
1643787050000|2022-02-02 07:30:50|475.54|472.74|475.32|472.52|475.54|472.74|475.32|472.52|0
1643787060000|2022-02-02 07:31:00|475.54|472.74|475.53|472.73|475.54|472.74|475.32|472.52|0
1643787070000|2022-02-02 07:31:10|475.32|472.52|475.11|472.31|475.32|472.52|475.11|472.31|0
1643787080000|2022-02-02 07:31:20|474.9|472.1|475.11|472.31|475.11|472.31|474.9|472.1|0
1643787090000|2022-02-02 07:31:30|474.9|472.1|474.26|471.46|474.9|472.1|474.26|471.46|0
1643787100000|2022-02-02 07:31:40|474.47|471.67|474.47|471.67|474.47|471.67|474.47|471.67|0
1643787110000|2022-02-02 07:31:50|474.37|471.57|474.26|471.46|474.47|471.67|474.26|471.46|0
1643787120000|2022-02-02 07:32:00|474.37|471.57|474.26|471.46|474.37|471.57|474.26|471.46|0
1643787130000|2022-02-02 07:32:10|474.37|471.57|473.73|470.93|474.37|471.57|473.73|470.93|0
1643787140000|2022-02-02 07:32:20|474.05|471.25|474.05|471.25|474.05|471.25|474.05|471.25|0
1643787160000|2022-02-02 07:32:40|473.84|471.04|473.73|470.93|473.84|471.04|473.73|470.93|0
1643787170000|2022-02-02 07:32:50|473.62|470.82|473.62|470.82|473.73|470.93|473.62|470.82|0
1643787180000|2022-02-02 07:33:00|473.84|471.04|474.05|471.25|474.05|471.25|473.84|471.04|0
1643787190000|2022-02-02 07:33:10|474.26|471.46|475.32|472.52|475.32|472.52|474.26|471.46|0
1643787200000|2022-02-02 07:33:20|475.11|472.31|475.01|472.21|475.11|472.31|475.01|472.21|0
1643787210000|2022-02-02 07:33:30|475.11|472.31|474.68|471.88|475.11|472.31|474.68|471.88|0
1643787220000|2022-02-02 07:33:40|475.11|472.31|474.9|472.1|475.11|472.31|474.9|472.1|0
1643787230000|2022-02-02 07:33:50|475.01|472.21|475.01|472.21|475.01|472.21|475.01|472.21|0
1643787240000|2022-02-02 07:34:00|475.11|472.31|475.11|472.31|475.11|472.31|474.9|472.1|0
1643787250000|2022-02-02 07:34:10|475.01|472.21|475.01|472.21|475.01|472.21|474.9|472.1|0
1643787260000|2022-02-02 07:34:20|475.11|472.31|475.11|472.31|475.11|472.31|475.11|472.31|0
1643787270000|2022-02-02 07:34:30|474.9|472.1|475.01|472.21|475.01|472.21|474.9|472.1|0
1643787280000|2022-02-02 07:34:40|475.11|472.31|475.11|472.31|475.11|472.31|475.11|472.31|0
1643787290000|2022-02-02 07:34:50|475.32|472.52|475.32|472.52|475.32|472.52|475.32|472.52|0
1643787300000|2022-02-02 07:35:00|475.11|472.31|475.11|472.31|475.11|472.31|475.11|472.31|0
1643787310000|2022-02-02 07:35:10|475.32|472.52|475.32|472.52|475.32|472.52|475.22|472.42|0
1643787320000|2022-02-02 07:35:20|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1643787330000|2022-02-02 07:35:30|475.75|472.95|475.75|472.95|475.75|472.95|475.75|472.95|0
1643787340000|2022-02-02 07:35:40|475.64|472.84|475.64|472.84|475.64|472.84|475.64|472.84|0
1643787350000|2022-02-02 07:35:50|475.96|473.16|476.07|473.27|476.07|473.27|475.96|473.16|0
1643787360000|2022-02-02 07:36:00|476.17|473.37|476.6|473.8|476.6|473.8|476.17|473.37|0
1643787370000|2022-02-02 07:36:10|476.81|474.01|476.81|474.01|476.81|474.01|476.6|473.8|0
1643787380000|2022-02-02 07:36:20|476.6|473.8|476.38|473.58|476.6|473.8|476.38|473.58|0
1643787390000|2022-02-02 07:36:30|476.6|473.8|476.81|474.01|476.81|474.01|476.38|473.58|0
1643787400000|2022-02-02 07:36:40|476.71|473.91|476.81|474.01|476.81|474.01|476.71|473.91|0
1643787420000|2022-02-02 07:37:00|477.02|474.22|476.6|473.8|477.02|474.22|476.6|473.8|0
1643787430000|2022-02-02 07:37:10|476.81|474.01|477.24|474.44|477.24|474.44|476.81|474.01|0
1643787480000|2022-02-02 07:38:00|477.45|474.65|477.45|474.65|477.45|474.65|477.45|474.65|0
1643787490000|2022-02-02 07:38:10|477.66|474.86|477.87|475.07|477.87|475.07|477.66|474.86|0
1643787500000|2022-02-02 07:38:20|478.09|475.29|477.87|475.07|478.09|475.29|477.87|475.07|0
1643787510000|2022-02-02 07:38:30|477.23|474.43|477.77|474.97|477.77|474.97|477.23|474.43|0
1643787520000|2022-02-02 07:38:40|477.66|474.86|477.66|474.86|477.66|474.86|477.56|474.76|0
1643787530000|2022-02-02 07:38:50|477.87|475.07|477.87|475.07|477.87|475.07|477.87|475.07|0
1643787540000|2022-02-02 07:39:00|477.98|475.18|477.87|475.07|477.98|475.18|477.87|475.07|0
1643787550000|2022-02-02 07:39:10|478.09|475.29|478.2|475.4|478.2|475.4|478.09|475.29|0
1643787560000|2022-02-02 07:39:20|478.09|475.29|478.09|475.29|478.09|475.29|478.09|475.29|0
1643787570000|2022-02-02 07:39:30|477.87|475.07|477.66|474.86|477.87|475.07|477.66|474.86|0
1643787580000|2022-02-02 07:39:40|477.56|474.76|477.45|474.65|477.56|474.76|477.45|474.65|0
1643787590000|2022-02-02 07:39:50|477.66|474.86|477.87|475.07|477.87|475.07|477.66|474.86|0
1643787600000|2022-02-02 07:40:00|477.77|474.97|477.87|475.07|477.87|475.07|477.66|474.86|0
1643787610000|2022-02-02 07:40:10|477.98|475.18|477.87|475.07|478.09|475.29|477.87|475.07|0
1643787620000|2022-02-02 07:40:20|477.66|474.86|477.56|474.76|477.66|474.86|477.56|474.76|0
1643787630000|2022-02-02 07:40:30|477.66|474.86|477.87|475.07|477.87|475.07|477.66|474.86|0
1643787640000|2022-02-02 07:40:40|477.56|474.76|477.35|474.55|477.56|474.76|477.35|474.55|0
1643787650000|2022-02-02 07:40:50|477.45|474.65|477.35|474.55|477.45|474.65|477.23|474.43|0
1643787660000|2022-02-02 07:41:00|477.23|474.43|477.23|474.43|477.23|474.43|477.23|474.43|0
1643787670000|2022-02-02 07:41:10|477.13|474.33|477.23|474.43|477.45|474.65|477.13|474.33|0
1643787680000|2022-02-02 07:41:20|477.13|474.33|477.13|474.33|477.13|474.33|477.02|474.22|0
1643787690000|2022-02-02 07:41:30|477.23|474.43|477.02|474.22|477.23|474.43|477.02|474.22|0
1643787700000|2022-02-02 07:41:40|477.23|474.43|477.02|474.22|477.23|474.43|477.02|474.22|0
1643787710000|2022-02-02 07:41:50|476.92|474.12|476.81|474.01|476.92|474.12|476.81|474.01|0
1643787720000|2022-02-02 07:42:00|477.23|474.43|477.13|474.33|477.23|474.43|477.13|474.33|0
1643787730000|2022-02-02 07:42:10|477.23|474.43|477.45|474.65|477.45|474.65|477.13|474.33|0
1643787740000|2022-02-02 07:42:20|477.66|474.86|477.66|474.86|477.66|474.86|477.66|474.86|0
1643787750000|2022-02-02 07:42:30|477.56|474.76|477.56|474.76|477.56|474.76|477.56|474.76|0
1643787760000|2022-02-02 07:42:40|477.23|474.43|476.6|473.8|477.23|474.43|476.6|473.8|0
1643787770000|2022-02-02 07:42:50|476.38|473.58|476.17|473.37|476.38|473.58|476.17|473.37|0
1643787780000|2022-02-02 07:43:00|476.28|473.48|476.38|473.58|476.49|473.69|476.28|473.48|0
1643787790000|2022-02-02 07:43:10|476.6|473.8|476.6|473.8|476.81|474.01|476.6|473.8|0
1643787800000|2022-02-02 07:43:20|476.71|473.91|476.6|473.8|476.71|473.91|476.6|473.8|0
1643787810000|2022-02-02 07:43:30|476.49|473.69|476.38|473.58|476.49|473.69|476.38|473.58|0
1643787830000|2022-02-02 07:43:50|476.6|473.8|476.38|473.58|476.6|473.8|476.38|473.58|0
1643787840000|2022-02-02 07:44:00|476.6|473.8|476.6|473.8|476.71|473.91|476.6|473.8|0
1643787850000|2022-02-02 07:44:10|476.71|473.91|476.81|474.01|476.81|474.01|476.71|473.91|0
1643787860000|2022-02-02 07:44:20|476.71|473.91|476.17|473.37|476.71|473.91|476.17|473.37|0
1643787870000|2022-02-02 07:44:30|475.96|473.16|475.74|472.94|476.07|473.27|475.74|472.94|0
1643787880000|2022-02-02 07:44:40|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1643787890000|2022-02-02 07:44:50|475.32|472.52|475.32|472.52|475.32|472.52|475.32|472.52|0
1643787900000|2022-02-02 07:45:00|475.11|472.31|476.07|473.27|476.07|473.27|475.11|472.31|0
1643787910000|2022-02-02 07:45:10|476.17|473.37|476.59|473.79|476.59|473.79|476.17|473.37|0
1643787920000|2022-02-02 07:45:20|476.81|474.01|476.92|474.12|476.92|474.12|476.81|474.01|0
1643787930000|2022-02-02 07:45:30|477.13|474.33|477.23|474.43|477.45|474.65|477.13|474.33|0
1643787940000|2022-02-02 07:45:40|477.34|474.54|477.77|474.97|477.77|474.97|477.34|474.54|0
1643787950000|2022-02-02 07:45:50|477.66|474.86|477.56|474.76|477.87|475.07|477.56|474.76|0
1643787960000|2022-02-02 07:46:00|477.66|474.86|477.45|474.65|477.66|474.86|477.45|474.65|0
1643787970000|2022-02-02 07:46:10|477.13|474.33|477.23|474.43|477.23|474.43|477.13|474.33|0
1643787980000|2022-02-02 07:46:20|477.34|474.54|477.23|474.43|477.34|474.54|477.23|474.43|0
1643787990000|2022-02-02 07:46:30|477.34|474.54|477.45|474.65|477.45|474.65|477.34|474.54|0
1643788000000|2022-02-02 07:46:40|477.66|474.86|477.66|474.86|477.66|474.86|477.66|474.86|0
1643788010000|2022-02-02 07:46:50|477.56|474.76|477.66|474.86|477.66|474.86|477.45|474.65|0
1643788020000|2022-02-02 07:47:00|477.45|474.65|477.23|474.43|477.45|474.65|477.23|474.43|0
1643788030000|2022-02-02 07:47:10|477.45|474.65|477.02|474.22|477.45|474.65|477.02|474.22|0
1643788040000|2022-02-02 07:47:20|477.23|474.43|477.45|474.65|477.45|474.65|477.23|474.43|0
1643788050000|2022-02-02 07:47:30|477.23|474.43|477.34|474.54|477.34|474.54|477.23|474.43|0
1643788060000|2022-02-02 07:47:40|477.45|474.65|477.02|474.22|477.45|474.65|477.02|474.22|0
1643788070000|2022-02-02 07:47:50|476.81|474.01|476.81|474.01|476.81|474.01|476.81|474.01|0
1643788080000|2022-02-02 07:48:00|477.23|474.43|477.23|474.43|477.34|474.54|477.23|474.43|0
1643788090000|2022-02-02 07:48:10|477.45|474.65|477.23|474.43|477.45|474.65|477.23|474.43|0
1643788100000|2022-02-02 07:48:20|477.66|474.86|477.56|474.76|477.77|474.97|477.56|474.76|0
1643788110000|2022-02-02 07:48:30|477.77|474.97|477.66|474.86|477.98|475.18|477.66|474.86|0
1643788120000|2022-02-02 07:48:40|477.87|475.07|477.56|474.76|477.87|475.07|477.45|474.65|0
1643788130000|2022-02-02 07:48:50|477.77|474.97|478.41|475.61|478.41|475.61|477.77|474.97|0
1643788140000|2022-02-02 07:49:00|478.08|475.28|478.3|475.5|478.3|475.5|478.08|475.28|0
1643788150000|2022-02-02 07:49:10|478.51|475.71|478.51|475.71|478.72|475.92|478.51|475.71|0
1643788160000|2022-02-02 07:49:20|478.62|475.82|478.51|475.71|478.62|475.82|478.51|475.71|0
1643788170000|2022-02-02 07:49:30|478.72|475.92|478.72|475.92|478.83|476.03|478.72|475.92|0
1643788180000|2022-02-02 07:49:40|478.94|476.14|478.94|476.14|478.94|476.14|478.94|476.14|0
1643788190000|2022-02-02 07:49:50|479.26|476.46|478.94|476.14|479.26|476.46|478.94|476.14|0
1643788200000|2022-02-02 07:50:00|478.72|475.92|478.51|475.71|478.72|475.92|478.3|475.5|0
1643788210000|2022-02-02 07:50:10|478.41|475.61|478.41|475.61|478.41|475.61|478.41|475.61|0
1643788220000|2022-02-02 07:50:20|478.3|475.5|478.41|475.61|478.51|475.71|478.3|475.5|0
1643788230000|2022-02-02 07:50:30|478.3|475.5|478.51|475.71|478.51|475.71|478.3|475.5|0
1643788240000|2022-02-02 07:50:40|478.94|476.14|479.26|476.46|479.26|476.46|478.94|476.14|0
1643788250000|2022-02-02 07:50:50|479.15|476.35|478.94|476.14|479.15|476.35|478.94|476.14|0
1643788260000|2022-02-02 07:51:00|478.83|476.03|478.83|476.03|478.83|476.03|478.83|476.03|0
1643788270000|2022-02-02 07:51:10|478.94|476.14|478.94|476.14|479.15|476.35|478.94|476.14|0
1643788280000|2022-02-02 07:51:20|478.83|476.03|479.15|476.35|479.15|476.35|478.83|476.03|0
1643788290000|2022-02-02 07:51:30|478.94|476.14|478.83|476.03|478.94|476.14|478.83|476.03|0
1643788300000|2022-02-02 07:51:40|478.72|475.92|479.05|476.25|479.05|476.25|478.72|475.92|0
1643788310000|2022-02-02 07:51:50|478.94|476.14|478.94|476.14|478.94|476.14|478.94|476.14|0
1643788320000|2022-02-02 07:52:00|478.72|475.92|478.72|475.92|478.72|475.92|478.72|475.92|0
1643788330000|2022-02-02 07:52:10|478.94|476.14|478.83|476.03|478.94|476.14|478.83|476.03|0
1643788340000|2022-02-02 07:52:20|478.94|476.14|478.94|476.14|478.94|476.14|478.94|476.14|0
1643788350000|2022-02-02 07:52:30|478.83|476.03|478.83|476.03|478.83|476.03|478.83|476.03|0
1643788360000|2022-02-02 07:52:40|478.72|475.92|478.72|475.92|478.72|475.92|478.72|475.92|0
1643788370000|2022-02-02 07:52:50|478.51|475.71|478.51|475.71|478.51|475.71|478.3|475.5|0
1643788390000|2022-02-02 07:53:10|478.41|475.61|478.41|475.61|478.41|475.61|478.41|475.61|0
1643788400000|2022-02-02 07:53:20|478.3|475.5|478.3|475.5|478.41|475.61|478.3|475.5|0
1643788410000|2022-02-02 07:53:30|478.19|475.39|478.19|475.39|478.19|475.39|478.19|475.39|0
1643788420000|2022-02-02 07:53:40|478.3|475.5|478.3|475.5|478.3|475.5|478.3|475.5|0
1643788430000|2022-02-02 07:53:50|478.19|475.39|478.3|475.5|478.3|475.5|478.19|475.39|0
1643788440000|2022-02-02 07:54:00|478.51|475.71|478.08|475.28|478.51|475.71|478.08|475.28|0
1643788450000|2022-02-02 07:54:10|478.19|475.39|478.3|475.5|478.3|475.5|478.19|475.39|0
1643788460000|2022-02-02 07:54:20|478.08|475.28|478.3|475.5|478.3|475.5|478.08|475.28|0
1643788470000|2022-02-02 07:54:30|478.08|475.28|478.3|475.5|478.3|475.5|478.08|475.28|0
1643788480000|2022-02-02 07:54:40|478.51|475.71|478.3|475.5|478.51|475.71|478.3|475.5|0
1643788490000|2022-02-02 07:54:50|478.41|475.61|478.62|475.82|478.62|475.82|478.41|475.61|0
1643788500000|2022-02-02 07:55:00|478.51|475.71|478.72|475.92|478.83|476.03|478.51|475.71|0
1643788510000|2022-02-02 07:55:10|478.83|476.03|478.94|476.14|478.94|476.14|478.83|476.03|0
1643788520000|2022-02-02 07:55:20|478.72|475.92|478.72|475.92|478.83|476.03|478.72|475.92|0
1643788530000|2022-02-02 07:55:30|478.3|475.5|478.51|475.71|478.51|475.71|478.3|475.5|0
1643788550000|2022-02-02 07:55:50|478.3|475.5|478.3|475.5|478.3|475.5|478.3|475.5|0
1643788560000|2022-02-02 07:56:00|478.19|475.39|478.19|475.39|478.19|475.39|478.19|475.39|0
1643788570000|2022-02-02 07:56:10|478.51|475.71|478.72|475.92|478.72|475.92|478.51|475.71|0
1643788580000|2022-02-02 07:56:20|478.51|475.71|478.62|475.82|478.62|475.82|478.51|475.71|0
1643788590000|2022-02-02 07:56:30|478.72|475.92|478.72|475.92|478.72|475.92|478.72|475.92|0
1643788610000|2022-02-02 07:56:50|478.83|476.03|478.72|475.92|478.83|476.03|478.72|475.92|0
1643788620000|2022-02-02 07:57:00|478.51|475.71|478.51|475.71|478.72|475.92|478.51|475.71|0
1643788630000|2022-02-02 07:57:10|478.72|475.92|478.72|475.92|478.72|475.92|478.72|475.92|0
1643788640000|2022-02-02 07:57:20|478.51|475.71|478.51|475.71|478.72|475.92|478.51|475.71|0
1643788650000|2022-02-02 07:57:30|478.62|475.82|478.62|475.82|478.62|475.82|478.51|475.71|0
1643788660000|2022-02-02 07:57:40|478.72|475.92|478.51|475.71|478.72|475.92|478.51|475.71|0
1643788680000|2022-02-02 07:58:00|478.72|475.92|478.72|475.92|478.72|475.92|478.72|475.92|0
1643788690000|2022-02-02 07:58:10|478.51|475.71|478.3|475.5|478.62|475.82|478.3|475.5|0
1643788700000|2022-02-02 07:58:20|478.41|475.61|478.51|475.71|478.51|475.71|478.41|475.61|0
1643788720000|2022-02-02 07:58:40|478.41|475.61|478.51|475.71|478.51|475.71|478.41|475.61|0
1643788730000|2022-02-02 07:58:50|478.29|475.49|478.51|475.71|478.51|475.71|478.29|475.49|0
1643788740000|2022-02-02 07:59:00|478.29|475.49|478.51|475.71|478.51|475.71|478.29|475.49|0
1643788750000|2022-02-02 07:59:10|478.29|475.49|478.29|475.49|478.29|475.49|478.29|475.49|0
1643788760000|2022-02-02 07:59:20|478.19|475.39|478.29|475.49|478.29|475.49|478.08|475.28|0
1643788770000|2022-02-02 07:59:30|478.08|475.28|478.51|475.71|478.51|475.71|478.08|475.28|0
1643788780000|2022-02-02 07:59:40|478.93|476.13|478.51|475.71|478.93|476.13|478.51|475.71|0
1643788790000|2022-02-02 07:59:50|478.72|475.92|478.72|475.92|478.72|475.92|478.51|475.71|0
1643788800000|2022-02-02 08:00:00|478.51|475.71|478.83|476.03|478.93|476.13|478.51|475.71|0
1643788810000|2022-02-02 08:00:10|478.93|476.13|479.36|476.56|479.36|476.56|478.93|476.13|0
1643788820000|2022-02-02 08:00:20|479.57|476.77|480.43|477.63|480.43|477.63|479.57|476.77|0
1643788830000|2022-02-02 08:00:30|480.21|477.41|480.32|477.52|480.64|477.84|480.21|477.41|0
1643788840000|2022-02-02 08:00:40|480|477.2|480|477.2|480.21|477.41|480|477.2|0
1643788850000|2022-02-02 08:00:50|479.79|476.99|479.15|476.35|479.79|476.99|478.72|475.92|0
1643788860000|2022-02-02 08:01:00|478.62|475.82|478.72|475.92|478.93|476.13|478.62|475.82|0
1643788870000|2022-02-02 08:01:10|478.93|476.13|479.47|476.67|479.47|476.67|478.93|476.13|0
1643788880000|2022-02-02 08:01:20|479.36|476.56|479.04|476.24|479.36|476.56|478.93|476.13|0
1643788890000|2022-02-02 08:01:30|479.57|476.77|479.37|476.57|480.32|477.52|479.05|476.25|0
1643788900000|2022-02-02 08:01:40|479.15|476.35|479.58|476.78|479.58|476.78|479.15|476.35|0
1643788910000|2022-02-02 08:01:50|479.48|476.68|480.01|477.21|480.01|477.21|479.48|476.68|0
1643788920000|2022-02-02 08:02:00|480.44|477.64|480.55|477.75|480.55|477.75|480.22|477.42|0
1643788930000|2022-02-02 08:02:10|480.44|477.64|480.01|477.21|480.44|477.64|480.01|477.21|0
1643788940000|2022-02-02 08:02:20|479.91|477.11|479.37|476.57|480.01|477.21|479.37|476.57|0
1643788950000|2022-02-02 08:02:30|478.72|475.92|478.72|475.92|478.72|475.92|478.51|475.71|0
1643788960000|2022-02-02 08:02:40|478.51|475.71|477.23|474.43|478.51|475.71|477.23|474.43|0
1643788970000|2022-02-02 08:02:50|477.01|474.21|477.23|474.43|477.23|474.43|477.01|474.21|0
1643788980000|2022-02-02 08:03:00|477.44|474.64|477.44|474.64|477.44|474.64|476.8|474|0
1643788990000|2022-02-02 08:03:10|477.01|474.21|477.44|474.64|477.44|474.64|477.01|474.21|0
1643789000000|2022-02-02 08:03:20|477.87|475.07|478.41|475.61|478.51|475.71|477.87|475.07|0
1643789010000|2022-02-02 08:03:30|478.84|476.04|478.94|476.14|478.94|476.14|478.62|475.82|0
1643789020000|2022-02-02 08:03:40|478.72|475.92|478.72|475.92|478.94|476.14|478.72|475.92|0
1643789030000|2022-02-02 08:03:50|478.84|476.04|478.84|476.04|478.84|476.04|478.51|475.71|0
1643789040000|2022-02-02 08:04:00|478.72|475.92|479.15|476.35|479.15|476.35|478.72|475.92|0
1643789050000|2022-02-02 08:04:10|478.72|475.92|479.48|476.68|479.48|476.68|478.72|475.92|0
1643789060000|2022-02-02 08:04:20|479.37|476.57|479.15|476.35|479.37|476.57|479.05|476.25|0
1643789070000|2022-02-02 08:04:30|479.37|476.57|479.37|476.57|479.37|476.57|479.15|476.35|0
1643789080000|2022-02-02 08:04:40|479.48|476.68|479.58|476.78|479.79|476.99|479.48|476.68|0
1643789090000|2022-02-02 08:04:50|479.37|476.57|479.37|476.57|479.58|476.78|479.37|476.57|0
1643789100000|2022-02-02 08:05:00|479.71|477.51|479.49|477.29|479.71|477.51|479.49|477.29|0
1643789110000|2022-02-02 08:05:10|479.39|477.19|479.92|477.72|479.92|477.72|479.39|477.19|0
1643789120000|2022-02-02 08:05:20|479.71|477.51|479.92|477.72|479.92|477.72|479.71|477.51|0
1643789130000|2022-02-02 08:05:30|479.82|477.62|479.71|477.51|479.92|477.72|479.71|477.51|0
1643789140000|2022-02-02 08:05:40|479.92|477.72|479.71|477.51|480.14|477.94|479.71|477.51|0
1643789150000|2022-02-02 08:05:50|479.49|477.29|479.49|477.29|479.49|477.29|479.39|477.19|0
1643789160000|2022-02-02 08:06:00|479.28|477.08|479.18|476.98|479.39|477.19|479.18|476.98|0
1643789170000|2022-02-02 08:06:10|478.96|476.76|478|475.8|478.96|476.76|478|475.8|0
1643789180000|2022-02-02 08:06:20|477.78|475.58|477.57|475.37|477.78|475.58|477.57|475.37|0
1643789190000|2022-02-02 08:06:30|477.78|475.58|477.57|475.37|477.78|475.58|477.57|475.37|0
1643789200000|2022-02-02 08:06:40|477.14|474.94|476.61|474.41|477.35|475.15|476.61|474.41|0
1643789210000|2022-02-02 08:06:50|476.82|474.62|477.35|475.15|477.57|475.37|476.82|474.62|0
1643789220000|2022-02-02 08:07:00|477.57|475.37|477.14|474.94|477.57|475.37|477.14|474.94|0
1643789230000|2022-02-02 08:07:10|477.35|475.15|477.35|475.15|477.35|475.15|476.93|474.73|0
1643789240000|2022-02-02 08:07:20|476.93|474.73|476.71|474.51|476.93|474.73|476.71|474.51|0
1643789250000|2022-02-02 08:07:30|476.82|474.62|477.14|474.94|477.14|474.94|476.71|474.51|0
1643789260000|2022-02-02 08:07:40|477.47|475.27|477.57|475.37|477.57|475.37|477.47|475.27|0
1643789270000|2022-02-02 08:07:50|477.47|475.27|477.78|475.58|477.78|475.58|477.47|475.27|0
1643789280000|2022-02-02 08:08:00|478|475.8|477.14|474.94|478.21|476.01|477.14|474.94|0
1643789290000|2022-02-02 08:08:10|477.35|475.15|477.78|475.58|477.78|475.58|477.35|475.15|0
1643789300000|2022-02-02 08:08:20|477.68|475.48|478|475.8|478|475.8|477.68|475.48|0
1643789310000|2022-02-02 08:08:30|478.21|476.01|478.11|475.91|478.21|476.01|478|475.8|0
1643789320000|2022-02-02 08:08:40|478.21|476.01|478.42|476.22|478.64|476.44|478.21|476.01|0
1643789330000|2022-02-02 08:08:50|478.64|476.44|478.42|476.22|478.64|476.44|478.42|476.22|0
1643789340000|2022-02-02 08:09:00|478.21|476.01|478.21|476.01|478.21|476.01|478.21|476.01|0
1643789350000|2022-02-02 08:09:10|477.78|475.58|476.61|474.41|477.78|475.58|476.61|474.41|0
1643789360000|2022-02-02 08:09:20|476.07|473.87|476.4|474.2|476.4|474.2|476.07|473.87|0
1643789370000|2022-02-02 08:09:30|476.29|474.09|476.93|474.73|476.93|474.73|476.29|474.09|0
1643789380000|2022-02-02 08:09:40|476.82|474.62|477.14|474.94|477.14|474.94|476.82|474.62|0
1643789390000|2022-02-02 08:09:50|477.04|474.84|477.14|474.94|477.14|474.94|476.93|474.73|0
1643789400000|2022-02-02 08:10:00|477.04|474.84|476.93|474.73|477.14|474.94|476.93|474.73|0
1643789410000|2022-02-02 08:10:10|477.25|475.05|477.04|474.84|477.25|475.05|477.04|474.84|0
1643789420000|2022-02-02 08:10:20|476.93|474.73|477.14|474.94|477.25|475.05|476.93|474.73|0
1643789430000|2022-02-02 08:10:30|477.35|475.15|477.35|475.15|477.35|475.15|477.25|475.05|0
1643789440000|2022-02-02 08:10:40|477.46|475.26|477.57|475.37|477.57|475.37|477.14|474.94|0
1643789450000|2022-02-02 08:10:50|477.35|475.15|477.14|474.94|477.57|475.37|477.14|474.94|0
1643789460000|2022-02-02 08:11:00|477.35|475.15|477.04|474.84|477.35|475.15|477.04|474.84|0
1643789470000|2022-02-02 08:11:10|476.61|474.41|476.29|474.09|476.61|474.41|476.18|473.98|0
1643789480000|2022-02-02 08:11:20|475.97|473.77|476.5|474.3|476.5|474.3|475.86|473.66|0
1643789490000|2022-02-02 08:11:30|476.93|474.73|476.71|474.51|476.93|474.73|476.71|474.51|0
1643789500000|2022-02-02 08:11:40|476.93|474.73|477.14|474.94|477.25|475.05|476.93|474.73|0
1643789510000|2022-02-02 08:11:50|477.25|475.05|477.35|475.15|477.35|475.15|477.14|474.94|0
1643789520000|2022-02-02 08:12:00|477.57|475.37|477.57|475.37|477.78|475.58|477.57|475.37|0
1643789530000|2022-02-02 08:12:10|477.46|475.26|477.35|475.15|477.78|475.58|477.35|475.15|0
1643789540000|2022-02-02 08:12:20|477.14|474.94|476.93|474.73|477.14|474.94|476.93|474.73|0
1643789550000|2022-02-02 08:12:30|477.04|474.84|477.04|474.84|477.04|474.84|477.04|474.84|0
1643789560000|2022-02-02 08:12:40|476.82|474.62|476.93|474.73|476.93|474.73|476.71|474.51|0
1643789570000|2022-02-02 08:12:50|477.04|474.84|477.35|475.15|477.46|475.26|477.04|474.84|0
1643789580000|2022-02-02 08:13:00|477.46|475.26|478.21|476.01|478.21|476.01|477.46|475.26|0
1643789590000|2022-02-02 08:13:10|478.42|476.22|478.42|476.22|478.64|476.44|478.21|476.01|0
1643789600000|2022-02-02 08:13:20|478.21|476.01|477.99|475.79|478.21|476.01|477.99|475.79|0
1643789610000|2022-02-02 08:13:30|478.11|475.91|478.21|476.01|478.21|476.01|478.11|475.91|0
1643789620000|2022-02-02 08:13:40|477.99|475.79|477.99|475.79|478.21|476.01|477.99|475.79|0
1643789630000|2022-02-02 08:13:50|477.78|475.58|477.78|475.58|477.99|475.79|477.78|475.58|0
1643789640000|2022-02-02 08:14:00|477.57|475.37|477.78|475.58|477.99|475.79|477.57|475.37|0
1643789650000|2022-02-02 08:14:10|477.99|475.79|477.99|475.79|477.99|475.79|477.99|475.79|0
1643789660000|2022-02-02 08:14:20|477.89|475.69|477.57|475.37|477.99|475.79|477.57|475.37|0
1643789670000|2022-02-02 08:14:30|477.35|475.15|477.35|475.15|477.46|475.26|477.35|475.15|0
1643789680000|2022-02-02 08:14:40|477.57|475.37|477.57|475.37|477.57|475.37|477.57|475.37|0
1643789690000|2022-02-02 08:14:50|477.46|475.26|477.14|474.94|477.46|475.26|477.14|474.94|0
1643789700000|2022-02-02 08:15:00|477.35|475.15|477.35|475.15|477.35|475.15|477.35|475.15|0
1643789710000|2022-02-02 08:15:10|477.14|474.94|477.35|475.15|477.35|475.15|477.14|474.94|0
1643789720000|2022-02-02 08:15:20|477.46|475.26|477.57|475.37|477.57|475.37|477.46|475.26|0
1643789730000|2022-02-02 08:15:30|477.35|475.15|477.35|475.15|477.46|475.26|477.35|475.15|0
1643789740000|2022-02-02 08:15:40|477.14|474.94|477.46|475.26|477.57|475.37|477.14|474.94|0
1643789750000|2022-02-02 08:15:50|477.35|475.15|476.93|474.73|477.35|475.15|476.93|474.73|0
1643789760000|2022-02-02 08:16:00|477.46|475.26|477.99|475.79|477.99|475.79|477.46|475.26|0
1643789770000|2022-02-02 08:16:10|478.1|475.9|477.89|475.69|478.1|475.9|477.89|475.69|0
1643789780000|2022-02-02 08:16:20|477.99|475.79|477.99|475.79|477.99|475.79|477.99|475.79|0
1643789790000|2022-02-02 08:16:30|477.57|475.37|477.68|475.48|477.68|475.48|477.57|475.37|0
1643789800000|2022-02-02 08:16:40|477.78|475.58|477.78|475.58|477.78|475.58|477.78|475.58|0
1643789810000|2022-02-02 08:16:50|477.89|475.69|478.21|476.01|478.21|476.01|477.89|475.69|0
1643789820000|2022-02-02 08:17:00|478.42|476.22|478.42|476.22|478.42|476.22|478.42|476.22|0
1643789830000|2022-02-02 08:17:10|478.32|476.12|478.21|476.01|478.32|476.12|477.99|475.79|0
1643789840000|2022-02-02 08:17:20|478.64|476.44|478.42|476.22|478.85|476.65|478.42|476.22|0
1643789850000|2022-02-02 08:17:30|478.64|476.44|478.42|476.22|478.64|476.44|478.21|476.01|0
1643789860000|2022-02-02 08:17:40|478.32|476.12|478.42|476.22|478.63|476.43|478.32|476.12|0
1643789870000|2022-02-02 08:17:50|478.32|476.12|478.63|476.43|478.63|476.43|478.21|476.01|0
1643789880000|2022-02-02 08:18:00|478.85|476.65|478.85|476.65|478.85|476.65|478.63|476.43|0
1643789890000|2022-02-02 08:18:10|478.96|476.76|478.85|476.65|478.96|476.76|478.85|476.65|0
1643789900000|2022-02-02 08:18:20|478.63|476.43|478.63|476.43|478.75|476.55|478.42|476.22|0
1643789910000|2022-02-02 08:18:30|478.75|476.55|478.53|476.33|478.75|476.55|478.53|476.33|0
1643789920000|2022-02-02 08:18:40|478.42|476.22|478.21|476.01|478.42|476.22|478.21|476.01|0
1643789930000|2022-02-02 08:18:50|478.42|476.22|479.06|476.86|479.06|476.86|478.42|476.22|0
1643789940000|2022-02-02 08:19:00|478.96|476.76|479.28|477.08|479.28|477.08|478.96|476.76|0
1643789950000|2022-02-02 08:19:10|479.49|477.29|479.7|477.5|479.7|477.5|479.49|477.29|0
1643789960000|2022-02-02 08:19:20|479.92|477.72|479.7|477.5|479.92|477.72|479.7|477.5|0
1643789970000|2022-02-02 08:19:30|479.92|477.72|479.7|477.5|479.92|477.72|479.7|477.5|0
1643789980000|2022-02-02 08:19:40|479.92|477.72|479.92|477.72|480.13|477.93|479.92|477.72|0
1643789990000|2022-02-02 08:19:50|479.82|477.62|479.7|477.5|479.82|477.62|479.7|477.5|0
1643790000000|2022-02-02 08:20:00|479.49|477.29|479.49|477.29|479.7|477.5|479.49|477.29|0
1643790010000|2022-02-02 08:20:10|478.63|476.43|479.06|476.86|479.06|476.86|478.63|476.43|0
1643790020000|2022-02-02 08:20:20|478.63|476.43|478.63|476.43|478.63|476.43|478.63|476.43|0
1643790030000|2022-02-02 08:20:30|478.85|476.65|478.53|476.33|478.85|476.65|478.53|476.33|0
1643790040000|2022-02-02 08:20:40|478.21|476.01|477.57|475.37|478.21|476.01|477.57|475.37|0
1643790050000|2022-02-02 08:20:50|477.68|475.48|477.46|475.26|477.68|475.48|477.46|475.26|0
1643790060000|2022-02-02 08:21:00|477.68|475.48|477.35|475.15|477.68|475.48|477.35|475.15|0
1643790070000|2022-02-02 08:21:10|477.14|474.94|477.35|475.15|477.35|475.15|477.14|474.94|0
1643790080000|2022-02-02 08:21:20|477.56|475.36|477.46|475.26|477.56|475.36|477.46|475.26|0
1643790090000|2022-02-02 08:21:30|477.56|475.36|477.68|475.48|477.68|475.48|477.56|475.36|0
1643790100000|2022-02-02 08:21:40|477.46|475.26|477.14|474.94|477.46|475.26|477.14|474.94|0
1643790110000|2022-02-02 08:21:50|477.25|475.05|477.35|475.15|477.56|475.36|477.25|475.05|0
1643790120000|2022-02-02 08:22:00|477.56|475.36|477.78|475.58|477.78|475.58|477.56|475.36|0
1643790130000|2022-02-02 08:22:10|477.56|475.36|477.78|475.58|477.78|475.58|477.56|475.36|0
1643790140000|2022-02-02 08:22:20|477.56|475.36|477.35|475.15|477.56|475.36|477.35|475.15|0
1643790150000|2022-02-02 08:22:30|477.14|474.94|477.14|474.94|477.14|474.94|476.92|474.72|0
1643790160000|2022-02-02 08:22:40|477.25|475.05|477.46|475.26|477.46|475.26|477.25|475.05|0
1643790170000|2022-02-02 08:22:50|477.14|474.94|476.92|474.72|477.14|474.94|476.92|474.72|0
1643790180000|2022-02-02 08:23:00|477.03|474.83|476.28|474.08|477.03|474.83|476.28|474.08|0
1643790190000|2022-02-02 08:23:10|476.07|473.87|476.39|474.19|476.39|474.19|476.07|473.87|0
1643790200000|2022-02-02 08:23:20|476.18|473.98|476.28|474.08|476.28|474.08|476.18|473.98|0
1643790210000|2022-02-02 08:23:30|476.18|473.98|476.07|473.87|476.28|474.08|476.07|473.87|0
1643790220000|2022-02-02 08:23:40|476.18|473.98|476.07|473.87|476.18|473.98|476.07|473.87|0
1643790230000|2022-02-02 08:23:50|476.39|474.19|476.71|474.51|476.71|474.51|476.39|474.19|0
1643790240000|2022-02-02 08:24:00|476.5|474.3|476.92|474.72|476.92|474.72|476.5|474.3|0
1643790250000|2022-02-02 08:24:10|477.03|474.83|477.03|474.83|477.14|474.94|477.03|474.83|0
1643790260000|2022-02-02 08:24:20|476.92|474.72|476.92|474.72|476.92|474.72|476.5|474.3|0
1643790270000|2022-02-02 08:24:30|477.03|474.83|476.82|474.62|477.14|474.94|476.82|474.62|0
1643790280000|2022-02-02 08:24:40|476.92|474.72|477.68|475.48|477.68|475.48|476.92|474.72|0
1643790290000|2022-02-02 08:24:50|477.35|475.15|477.35|475.15|477.56|475.36|477.35|475.15|0
1643790300000|2022-02-02 08:25:00|477.46|475.26|477.35|475.15|477.46|475.26|477.35|475.15|0
1643790310000|2022-02-02 08:25:10|477.56|475.36|477.35|475.15|477.56|475.36|477.35|475.15|0
1643790320000|2022-02-02 08:25:20|477.25|475.05|477.46|475.26|477.56|475.36|477.25|475.05|0
1643790330000|2022-02-02 08:25:30|477.35|475.15|477.68|475.48|477.68|475.48|477.35|475.15|0
1643790340000|2022-02-02 08:25:40|477.35|475.15|477.46|475.26|477.46|475.26|477.35|475.15|0
1643790350000|2022-02-02 08:25:50|477.35|475.15|477.25|475.05|477.35|475.15|477.25|475.05|0
1643790360000|2022-02-02 08:26:00|477.14|474.94|477.14|474.94|477.25|475.05|477.14|474.94|0
1643790370000|2022-02-02 08:26:10|477.03|474.83|476.5|474.3|477.03|474.83|476.5|474.3|0
1643790380000|2022-02-02 08:26:20|476.18|473.98|476.18|473.98|476.18|473.98|476.07|473.87|0
1643790390000|2022-02-02 08:26:30|476.07|473.87|475.85|473.65|476.07|473.87|475.85|473.65|0
1643790400000|2022-02-02 08:26:40|476.07|473.87|476.07|473.87|476.07|473.87|476.07|473.87|0
1643790410000|2022-02-02 08:26:50|475.85|473.65|475.85|473.65|475.97|473.77|475.85|473.65|0
1643790420000|2022-02-02 08:27:00|476.07|473.87|475.85|473.65|476.07|473.87|475.85|473.65|0
1643790430000|2022-02-02 08:27:10|476.07|473.87|476.5|474.3|476.5|474.3|476.07|473.87|0
1643790450000|2022-02-02 08:27:30|476.39|474.19|476.07|473.87|476.5|474.3|476.07|473.87|0
1643790460000|2022-02-02 08:27:40|475.97|473.77|476.5|474.3|476.5|474.3|475.97|473.77|0
1643790470000|2022-02-02 08:27:50|476.28|474.08|476.71|474.51|476.71|474.51|476.28|474.08|0
1643790480000|2022-02-02 08:28:00|476.92|474.72|477.56|475.36|477.56|475.36|476.71|474.51|0
1643790490000|2022-02-02 08:28:10|477.35|475.15|477.35|475.15|477.35|475.15|477.35|475.15|0
1643790500000|2022-02-02 08:28:20|477.14|474.94|477.35|475.15|477.35|475.15|477.03|474.83|0
1643790510000|2022-02-02 08:28:30|477.56|475.36|477.56|475.36|477.56|475.36|477.25|475.05|0
1643790520000|2022-02-02 08:28:40|477.46|475.26|477.35|475.15|477.56|475.36|477.35|475.15|0
1643790530000|2022-02-02 08:28:50|477.14|474.94|477.67|475.47|477.67|475.47|477.14|474.94|0
1643790540000|2022-02-02 08:29:00|477.35|475.15|478.42|476.22|478.42|476.22|477.35|475.15|0
1643790550000|2022-02-02 08:29:10|478.63|476.43|478.53|476.33|478.63|476.43|478.53|476.33|0
1643790560000|2022-02-02 08:29:20|478.63|476.43|478.63|476.43|478.63|476.43|478.42|476.22|0
1643790570000|2022-02-02 08:29:30|478.42|476.22|478.63|476.43|478.63|476.43|478.42|476.22|0
1643790580000|2022-02-02 08:29:40|478.53|476.33|478.42|476.22|478.53|476.33|478.42|476.22|0
1643790590000|2022-02-02 08:29:50|478.53|476.33|478.53|476.33|478.63|476.43|478.53|476.33|0
1643790600000|2022-02-02 08:30:00|479.06|476.86|478.53|476.33|479.06|476.86|478.42|476.22|0
1643790610000|2022-02-02 08:30:10|478.42|476.22|479.6|477.4|479.6|477.4|478.42|476.22|0
1643790620000|2022-02-02 08:30:20|479.49|477.29|479.27|477.07|479.49|477.29|479.27|477.07|0
1643790630000|2022-02-02 08:30:30|479.17|476.97|479.39|477.19|479.49|477.29|479.17|476.97|0
1643790640000|2022-02-02 08:30:40|479.27|477.07|479.06|476.86|479.27|477.07|479.06|476.86|0
1643790650000|2022-02-02 08:30:50|478.96|476.76|479.27|477.07|479.27|477.07|478.96|476.76|0
1643790660000|2022-02-02 08:31:00|479.06|476.86|479.06|476.86|479.06|476.86|479.06|476.86|0
1643790670000|2022-02-02 08:31:10|478.53|476.33|478.63|476.43|478.85|476.65|478.53|476.33|0
1643790690000|2022-02-02 08:31:30|478.85|476.65|478.85|476.65|478.85|476.65|478.85|476.65|0
1643790700000|2022-02-02 08:31:40|478.63|476.43|478.42|476.22|478.63|476.43|478.2|476|0
1643790710000|2022-02-02 08:31:50|478.63|476.43|478.63|476.43|478.63|476.43|478.63|476.43|0
1643790720000|2022-02-02 08:32:00|478.2|476|478.2|476|478.2|476|478.2|476|0
1643790730000|2022-02-02 08:32:10|478.42|476.22|478.42|476.22|478.63|476.43|478.42|476.22|0
1643790740000|2022-02-02 08:32:20|478.2|476|477.35|475.15|478.2|476|477.35|475.15|0
1643790750000|2022-02-02 08:32:30|477.46|475.26|477.56|475.36|477.56|475.36|477.35|475.15|0
1643790760000|2022-02-02 08:32:40|477.46|475.26|477.89|475.69|477.99|475.79|477.46|475.26|0
1643790770000|2022-02-02 08:32:50|477.78|475.58|477.99|475.79|477.99|475.79|477.78|475.58|0
1643790780000|2022-02-02 08:33:00|478.42|476.22|478.63|476.43|478.63|476.43|478.42|476.22|0
1643790790000|2022-02-02 08:33:10|478.74|476.54|478.63|476.43|478.74|476.54|478.63|476.43|0
1643790800000|2022-02-02 08:33:20|478.85|476.65|478.63|476.43|478.85|476.65|478.42|476.22|0
1643790810000|2022-02-02 08:33:30|478.85|476.65|478.85|476.65|478.85|476.65|478.85|476.65|0
1643790820000|2022-02-02 08:33:40|478.42|476.22|478.2|476|478.42|476.22|478.2|476|0
1643790830000|2022-02-02 08:33:50|478.42|476.22|478.42|476.22|478.42|476.22|478.42|476.22|0
1643790840000|2022-02-02 08:34:00|478.63|476.43|478.85|476.65|478.85|476.65|478.63|476.43|0
1643790850000|2022-02-02 08:34:10|478.74|476.54|478.63|476.43|478.74|476.54|478.42|476.22|0
1643790860000|2022-02-02 08:34:20|479.06|476.86|479.06|476.86|479.06|476.86|479.06|476.86|0
1643790870000|2022-02-02 08:34:30|479.17|476.97|479.06|476.86|479.27|477.07|479.06|476.86|0
1643790880000|2022-02-02 08:34:40|479.27|477.07|479.27|477.07|479.27|477.07|479.27|477.07|0
1643790890000|2022-02-02 08:34:50|479.38|477.18|479.6|477.4|479.7|477.5|479.38|477.18|0
1643790900000|2022-02-02 08:35:00|479.49|477.29|479.81|477.61|479.81|477.61|479.49|477.29|0
1643790910000|2022-02-02 08:35:10|479.92|477.72|479.81|477.61|479.92|477.72|479.7|477.5|0
1643790920000|2022-02-02 08:35:20|479.7|477.5|479.92|477.72|479.92|477.72|479.7|477.5|0
1643790930000|2022-02-02 08:35:30|479.49|477.29|479.06|476.86|479.49|477.29|479.06|476.86|0
1643790940000|2022-02-02 08:35:40|479.49|477.29|479.06|476.86|479.49|477.29|479.06|476.86|0
1643790950000|2022-02-02 08:35:50|479.27|477.07|479.27|477.07|479.27|477.07|479.27|477.07|0
1643790960000|2022-02-02 08:36:00|479.38|477.18|479.27|477.07|479.49|477.29|479.27|477.07|0
1643790970000|2022-02-02 08:36:10|479.06|476.86|478.84|476.64|479.27|477.07|478.84|476.64|0
1643790980000|2022-02-02 08:36:20|478.63|476.43|478.84|476.64|478.84|476.64|478.63|476.43|0
1643790990000|2022-02-02 08:36:30|478.74|476.54|478.63|476.43|478.96|476.76|478.63|476.43|0
1643791000000|2022-02-02 08:36:40|478.84|476.64|478.84|476.64|478.84|476.64|478.63|476.43|0
1643791010000|2022-02-02 08:36:50|479.06|476.86|479.06|476.86|479.27|477.07|479.06|476.86|0
1643791020000|2022-02-02 08:37:00|478.84|476.64|479.27|477.07|479.27|477.07|478.84|476.64|0
1643791030000|2022-02-02 08:37:10|479.38|477.18|478.84|476.64|479.38|477.18|478.84|476.64|0
1643791050000|2022-02-02 08:37:30|478.63|476.43|478.84|476.64|479.06|476.86|478.63|476.43|0
1643791060000|2022-02-02 08:37:40|478.74|476.54|478.63|476.43|478.84|476.64|478.63|476.43|0
1643791070000|2022-02-02 08:37:50|478.31|476.11|477.99|475.79|478.31|476.11|477.99|475.79|0
1643791080000|2022-02-02 08:38:00|478.2|476|478.31|476.11|478.31|476.11|478.2|476|0
1643791090000|2022-02-02 08:38:10|478.63|476.43|479.27|477.07|479.27|477.07|478.63|476.43|0
1643791100000|2022-02-02 08:38:20|479.81|477.61|479.91|477.71|480.03|477.83|479.81|477.61|0
1643791110000|2022-02-02 08:38:30|480.13|477.93|479.7|477.5|480.13|477.93|479.7|477.5|0
1643791120000|2022-02-02 08:38:40|479.81|477.61|479.49|477.29|479.81|477.61|479.49|477.29|0
1643791130000|2022-02-02 08:38:50|479.7|477.5|479.17|476.97|479.7|477.5|479.17|476.97|0
1643791140000|2022-02-02 08:39:00|479.38|477.18|479.49|477.29|479.49|477.29|479.38|477.18|0
1643791150000|2022-02-02 08:39:10|479.27|477.07|479.38|477.18|479.38|477.18|479.27|477.07|0
1643791160000|2022-02-02 08:39:20|479.6|477.4|479.7|477.5|479.7|477.5|479.38|477.18|0
1643791170000|2022-02-02 08:39:30|479.81|477.61|480.13|477.93|480.34|478.14|479.81|477.61|0
1643791180000|2022-02-02 08:39:40|480.34|478.14|480.24|478.04|480.56|478.36|480.24|478.04|0
1643791190000|2022-02-02 08:39:50|480.56|478.36|481.1|478.9|481.1|478.9|480.56|478.36|0
1643791200000|2022-02-02 08:40:00|481.2|479|480.99|478.79|481.2|479|480.88|478.68|0
1643791220000|2022-02-02 08:40:20|480.77|478.57|481.31|479.11|481.31|479.11|480.77|478.57|0
1643791230000|2022-02-02 08:40:30|481.41|479.21|481.41|479.21|481.41|479.21|481.2|479|0
1643791240000|2022-02-02 08:40:40|480.99|478.79|480.99|478.79|480.99|478.79|480.88|478.68|0
1643791250000|2022-02-02 08:40:50|481.1|478.9|481.2|479|481.2|479|481.1|478.9|0
1643791260000|2022-02-02 08:41:00|481.1|478.9|481.41|479.21|481.41|479.21|481.1|478.9|0
1643791270000|2022-02-02 08:41:10|481.53|479.33|481.31|479.11|481.53|479.33|481.31|479.11|0
1643791280000|2022-02-02 08:41:20|481.2|479|480.88|478.68|481.31|479.11|480.77|478.57|0
1643791290000|2022-02-02 08:41:30|481.1|478.9|481.2|479|481.41|479.21|481.1|478.9|0
1643791300000|2022-02-02 08:41:40|481.1|478.9|481.2|479|481.2|479|481.1|478.9|0
1643791320000|2022-02-02 08:42:00|480.98|478.78|481.2|479|481.2|479|480.98|478.78|0
1643791330000|2022-02-02 08:42:10|481.1|478.9|481.63|479.43|481.63|479.43|481.1|478.9|0
1643791340000|2022-02-02 08:42:20|481.41|479.21|481.2|479|481.41|479.21|481.2|479|0
1643791350000|2022-02-02 08:42:30|480.34|478.14|481.2|479|481.31|479.11|480.34|478.14|0
1643791360000|2022-02-02 08:42:40|481.1|478.9|481.41|479.21|481.41|479.21|481.1|478.9|0
1643791370000|2022-02-02 08:42:50|481.52|479.32|480.98|478.78|481.52|479.32|480.98|478.78|0
1643791380000|2022-02-02 08:43:00|481.2|479|481.2|479|481.2|479|481.1|478.9|0
1643791390000|2022-02-02 08:43:10|480.98|478.78|480.98|478.78|480.98|478.78|480.98|478.78|0
1643791400000|2022-02-02 08:43:20|480.77|478.57|480.34|478.14|480.77|478.57|480.34|478.14|0
1643791410000|2022-02-02 08:43:30|480.56|478.36|480.13|477.93|480.56|478.36|480.13|477.93|0
1643791420000|2022-02-02 08:43:40|480.34|478.14|479.91|477.71|480.34|478.14|479.91|477.71|0
1643791430000|2022-02-02 08:43:50|480.02|477.82|480.02|477.82|480.02|477.82|480.02|477.82|0
1643791440000|2022-02-02 08:44:00|480.13|477.93|479.91|477.71|480.13|477.93|479.91|477.71|0
1643791450000|2022-02-02 08:44:10|479.48|477.28|479.7|477.5|479.7|477.5|479.48|477.28|0
1643791460000|2022-02-02 08:44:20|479.91|477.71|480.67|478.47|480.67|478.47|479.91|477.71|0
1643791470000|2022-02-02 08:44:30|480.56|478.36|480.56|478.36|480.56|478.36|480.34|478.14|0
1643791480000|2022-02-02 08:44:40|480.77|478.57|480.77|478.57|480.77|478.57|480.77|478.57|0
1643791490000|2022-02-02 08:44:50|480.56|478.36|480.56|478.36|480.56|478.36|480.56|478.36|0
1643791500000|2022-02-02 08:45:00|480.34|478.14|480.67|478.47|480.67|478.47|480.34|478.14|0
1643791510000|2022-02-02 08:45:10|480.77|478.57|480.98|478.78|480.98|478.78|480.77|478.57|0
1643791520000|2022-02-02 08:45:20|481.2|479|481.41|479.21|481.41|479.21|481.2|479|0
1643791530000|2022-02-02 08:45:30|481.2|479|480.56|478.36|481.2|479|480.56|478.36|0
1643791540000|2022-02-02 08:45:40|480.77|478.57|480.34|478.14|480.98|478.78|480.34|478.14|0
1643791550000|2022-02-02 08:45:50|480.77|478.57|480.67|478.47|480.77|478.57|480.67|478.47|0
1643791560000|2022-02-02 08:46:00|480.24|478.04|479.7|477.5|480.24|478.04|479.7|477.5|0
1643791570000|2022-02-02 08:46:10|480.34|478.14|480.45|478.25|480.56|478.36|480.34|478.14|0
1643791580000|2022-02-02 08:46:20|480.56|478.36|480.56|478.36|480.56|478.36|480.56|478.36|0
1643791590000|2022-02-02 08:46:30|480.34|478.14|480.34|478.14|480.34|478.14|480.34|478.14|0
1643791600000|2022-02-02 08:46:40|480.56|478.36|480.98|478.78|480.98|478.78|480.56|478.36|0
1643791610000|2022-02-02 08:46:50|481.2|479|480.88|478.68|481.2|479|480.77|478.57|0
1643791620000|2022-02-02 08:47:00|480.98|478.78|480.77|478.57|480.98|478.78|480.77|478.57|0
1643791630000|2022-02-02 08:47:10|480.88|478.68|480.98|478.78|481.2|479|480.77|478.57|0
1643791640000|2022-02-02 08:47:20|481.2|479|481.41|479.21|481.41|479.21|481.2|479|0
1643791650000|2022-02-02 08:47:30|481.63|479.43|481.41|479.21|481.63|479.43|481.31|479.11|0
1643791660000|2022-02-02 08:47:40|481.31|479.11|481.2|479|481.31|479.11|481.1|478.9|0
1643791670000|2022-02-02 08:47:50|480.98|478.78|480.98|478.78|480.98|478.78|480.98|478.78|0
1643791680000|2022-02-02 08:48:00|481.2|479|481.2|479|481.2|479|481.1|478.9|0
1643791690000|2022-02-02 08:48:10|481.09|478.89|480.98|478.78|481.09|478.89|480.98|478.78|0
1643791700000|2022-02-02 08:48:20|481.2|479|481.09|478.89|481.2|479|481.09|478.89|0
1643791710000|2022-02-02 08:48:30|481.2|479|481.09|478.89|481.2|479|481.09|478.89|0
1643791720000|2022-02-02 08:48:40|481.2|479|481.63|479.43|481.63|479.43|481.09|478.89|0
1643791730000|2022-02-02 08:48:50|481.41|479.21|481.31|479.11|481.41|479.21|481.2|479|0
1643791740000|2022-02-02 08:49:00|481.2|479|481.63|479.43|481.63|479.43|481.2|479|0
1643791750000|2022-02-02 08:49:10|481.41|479.21|481.41|479.21|481.41|479.21|481.41|479.21|0
1643791760000|2022-02-02 08:49:20|482.06|479.86|482.06|479.86|482.27|480.07|482.06|479.86|0
1643791770000|2022-02-02 08:49:30|482.27|480.07|482.27|480.07|482.27|480.07|482.27|480.07|0
1643791780000|2022-02-02 08:49:40|482.7|480.5|482.27|480.07|482.7|480.5|482.27|480.07|0
1643791790000|2022-02-02 08:49:50|482.17|479.97|482.7|480.5|482.7|480.5|482.17|479.97|0
1643791800000|2022-02-02 08:50:00|483.13|480.93|483.34|481.14|483.34|481.14|483.13|480.93|0
1643791810000|2022-02-02 08:50:10|483.13|480.93|482.91|480.71|483.24|481.04|482.91|480.71|0
1643791820000|2022-02-02 08:50:20|482.7|480.5|482.91|480.71|482.91|480.71|482.7|480.5|0
1643791830000|2022-02-02 08:50:30|482.81|480.61|482.91|480.71|482.91|480.71|482.7|480.5|0
1643791840000|2022-02-02 08:50:40|482.48|480.28|482.48|480.28|482.7|480.5|482.48|480.28|0
1643791860000|2022-02-02 08:51:00|482.7|480.5|482.81|480.61|482.81|480.61|482.7|480.5|0
1643791870000|2022-02-02 08:51:10|482.7|480.5|482.91|480.71|483.13|480.93|482.7|480.5|0
1643791880000|2022-02-02 08:51:20|483.13|480.93|483.56|481.36|483.56|481.36|483.13|480.93|0
1643791890000|2022-02-02 08:51:30|483.77|481.57|483.34|481.14|483.77|481.57|483.34|481.14|0
1643791900000|2022-02-02 08:51:40|482.7|480.5|482.7|480.5|482.91|480.71|482.7|480.5|0
1643791910000|2022-02-02 08:51:50|482.48|480.28|482.48|480.28|482.48|480.28|482.48|480.28|0
1643791920000|2022-02-02 08:52:00|482.7|480.5|482.48|480.28|482.7|480.5|482.48|480.28|0
1643791930000|2022-02-02 08:52:10|482.05|479.85|481.2|479|482.05|479.85|481.2|479|0
1643791940000|2022-02-02 08:52:20|480.98|478.78|480.77|478.57|480.98|478.78|480.67|478.47|0
1643791950000|2022-02-02 08:52:30|480.34|478.14|479.48|477.28|480.34|478.14|479.48|477.28|0
1643791960000|2022-02-02 08:52:40|479.7|477.5|479.27|477.07|479.7|477.5|479.27|477.07|0
1643791970000|2022-02-02 08:52:50|479.05|476.85|479.05|476.85|479.05|476.85|478.63|476.43|0
1643791980000|2022-02-02 08:53:00|479.48|477.28|479.7|477.5|479.7|477.5|479.27|477.07|0
1643791990000|2022-02-02 08:53:10|480.02|477.82|479.91|477.71|480.02|477.82|479.91|477.71|0
1643792000000|2022-02-02 08:53:20|479.7|477.5|479.81|477.61|479.91|477.71|479.7|477.5|0
1643792010000|2022-02-02 08:53:30|479.91|477.71|480.02|477.82|480.02|477.82|479.91|477.71|0
1643792020000|2022-02-02 08:53:40|479.91|477.71|480.02|477.82|480.13|477.93|479.91|477.71|0
1643792030000|2022-02-02 08:53:50|480.13|477.93|480.34|478.14|480.34|478.14|480.13|477.93|0
1643792040000|2022-02-02 08:54:00|480.13|477.93|480.34|478.14|480.34|478.14|480.13|477.93|0
1643792050000|2022-02-02 08:54:10|480.24|478.04|480.24|478.04|480.24|478.04|480.24|478.04|0
1643792060000|2022-02-02 08:54:20|480.34|478.14|480.98|478.78|481.2|479|480.34|478.14|0
1643792070000|2022-02-02 08:54:30|480.77|478.57|480.98|478.78|480.98|478.78|480.77|478.57|0
1643792080000|2022-02-02 08:54:40|480.77|478.57|480.77|478.57|480.77|478.57|480.77|478.57|0
1643792090000|2022-02-02 08:54:50|480.88|478.68|480.77|478.57|480.88|478.68|480.77|478.57|0
1643792100000|2022-02-02 08:55:00|482.17|479.97|482.17|479.97|482.17|479.97|482.05|479.85|0
1643792110000|2022-02-02 08:55:10|482.05|479.85|482.05|479.85|482.05|479.85|481.84|479.64|0
1643792120000|2022-02-02 08:55:20|481.52|479.32|481.52|479.32|481.63|479.43|481.52|479.32|0
1643792130000|2022-02-02 08:55:30|481.41|479.21|482.27|480.07|482.27|480.07|481.41|479.21|0
1643792140000|2022-02-02 08:55:40|482.17|479.97|482.05|479.85|482.27|480.07|482.05|479.85|0
1643792150000|2022-02-02 08:55:50|482.27|480.07|482.38|480.18|482.38|480.18|482.27|480.07|0
1643792160000|2022-02-02 08:56:00|481.84|479.64|481.84|479.64|481.84|479.64|481.84|479.64|0
1643792170000|2022-02-02 08:56:10|481.62|479.42|481.62|479.42|481.62|479.42|481.62|479.42|0
1643792180000|2022-02-02 08:56:20|481.41|479.21|481.2|479|481.41|479.21|480.98|478.78|0
1643792190000|2022-02-02 08:56:30|481.41|479.21|481.41|479.21|481.41|479.21|481.2|479|0
1643792200000|2022-02-02 08:56:40|481.2|479|481.2|479|481.2|479|481.09|478.89|0
1643792210000|2022-02-02 08:56:50|481.41|479.21|481.2|479|481.41|479.21|481.2|479|0
1643792220000|2022-02-02 08:57:00|481.09|478.89|480.98|478.78|481.09|478.89|480.98|478.78|0
1643792230000|2022-02-02 08:57:10|480.88|478.68|481.41|479.21|481.41|479.21|480.88|478.68|0
1643792240000|2022-02-02 08:57:20|481.62|479.42|481.95|479.75|482.05|479.85|481.62|479.42|0
1643792250000|2022-02-02 08:57:30|482.05|479.85|482.05|479.85|482.27|480.07|481.95|479.75|0
1643792260000|2022-02-02 08:57:40|482.17|479.97|482.17|479.97|482.17|479.97|482.17|479.97|0
1643792270000|2022-02-02 08:57:50|481.84|479.64|482.05|479.85|482.05|479.85|481.84|479.64|0
1643792280000|2022-02-02 08:58:00|481.62|479.42|481.52|479.32|481.62|479.42|481.52|479.32|0
1643792290000|2022-02-02 08:58:10|481.84|479.64|481.62|479.42|481.84|479.64|481.41|479.21|0
1643792300000|2022-02-02 08:58:20|481.74|479.54|481.62|479.42|481.74|479.54|481.41|479.21|0
1643792310000|2022-02-02 08:58:30|481.74|479.54|481.62|479.42|481.74|479.54|481.52|479.32|0
1643792320000|2022-02-02 08:58:40|481.74|479.54|481.74|479.54|481.74|479.54|481.74|479.54|0
1643792330000|2022-02-02 08:58:50|481.84|479.64|481.41|479.21|481.84|479.64|481.41|479.21|0
1643792340000|2022-02-02 08:59:00|481.31|479.11|481.41|479.21|481.41|479.21|481.2|479|0
1643792350000|2022-02-02 08:59:10|481.52|479.32|481.41|479.21|481.52|479.32|481.41|479.21|0
1643792360000|2022-02-02 08:59:20|481.09|478.89|481.62|479.42|481.62|479.42|481.09|478.89|0
1643792370000|2022-02-02 08:59:30|481.41|479.21|481.31|479.11|481.41|479.21|481.31|479.11|0
1643792380000|2022-02-02 08:59:40|481.09|478.89|480.77|478.57|481.09|478.89|480.77|478.57|0
1643792390000|2022-02-02 08:59:50|481.2|479|480.98|478.78|481.2|479|480.98|478.78|0
1643792400000|2022-02-02 09:00:00|481.2|479|480.45|478.25|481.2|479|480.45|478.25|0
1643792410000|2022-02-02 09:00:10|480.55|478.35|481.62|479.42|481.62|479.42|480.55|478.35|0
1643792420000|2022-02-02 09:00:20|481.2|479|480.45|478.25|481.2|479|480.45|478.25|0
1643792430000|2022-02-02 09:00:30|480.55|478.35|480.88|478.68|480.88|478.68|480.55|478.35|0
1643792440000|2022-02-02 09:00:40|480.98|478.78|480.98|478.78|481.09|478.89|480.98|478.78|0
1643792450000|2022-02-02 09:00:50|480.88|478.68|480.77|478.57|480.88|478.68|480.55|478.35|0
1643792460000|2022-02-02 09:01:00|480.55|478.35|479.91|477.71|480.55|478.35|479.91|477.71|0
1643792470000|2022-02-02 09:01:10|479.59|477.39|479.27|477.07|479.59|477.39|479.27|477.07|0
1643792480000|2022-02-02 09:01:20|479.48|477.28|479.48|477.28|479.48|477.28|479.27|477.07|0
1643792490000|2022-02-02 09:01:30|479.05|476.85|479.05|476.85|479.16|476.96|479.05|476.85|0
1643792500000|2022-02-02 09:01:40|479.27|477.07|479.05|476.85|479.38|477.18|479.05|476.85|0
1643792510000|2022-02-02 09:01:50|478.84|476.64|478.62|476.42|478.84|476.64|478.62|476.42|0
1643792520000|2022-02-02 09:02:00|478.41|476.21|477.98|475.78|478.41|476.21|477.98|475.78|0
1643792530000|2022-02-02 09:02:10|477.77|475.57|477.77|475.57|477.77|475.57|477.77|475.57|0
1643792540000|2022-02-02 09:02:20|477.98|475.78|477.98|475.78|477.98|475.78|477.98|475.78|0
1643792550000|2022-02-02 09:02:30|478.2|476|478.2|476|478.2|476|478.2|476|0
1643792560000|2022-02-02 09:02:40|478.41|476.21|479.05|476.85|479.05|476.85|478.41|476.21|0
1643792570000|2022-02-02 09:02:50|478.84|476.64|478.2|476|478.84|476.64|478.2|476|0
1643792580000|2022-02-02 09:03:00|478.41|476.21|477.98|475.78|478.41|476.21|477.98|475.78|0
1643792590000|2022-02-02 09:03:10|477.88|475.68|477.77|475.57|477.88|475.68|477.77|475.57|0
1643792600000|2022-02-02 09:03:20|477.67|475.47|477.67|475.47|477.67|475.47|477.67|475.47|0
1643792610000|2022-02-02 09:03:30|477.13|474.93|476.91|474.71|477.13|474.93|476.91|474.71|0
1643792620000|2022-02-02 09:03:40|476.7|474.5|477.03|474.83|477.03|474.83|476.7|474.5|0
1643792630000|2022-02-02 09:03:50|477.34|475.14|477.13|474.93|477.56|475.36|477.13|474.93|0
1643792640000|2022-02-02 09:04:00|477.03|474.83|477.13|474.93|477.13|474.93|476.91|474.71|0
1643792650000|2022-02-02 09:04:10|477.34|475.14|477.34|475.14|477.34|475.14|477.34|475.14|0
1643792660000|2022-02-02 09:04:20|477.24|475.04|477.13|474.93|477.34|475.14|477.13|474.93|0
1643792670000|2022-02-02 09:04:30|477.34|475.14|477.24|475.04|477.34|475.14|477.24|475.04|0
1643792680000|2022-02-02 09:04:40|477.13|474.93|476.91|474.71|477.13|474.93|476.91|474.71|0
1643792690000|2022-02-02 09:04:50|477.03|474.83|476.81|474.61|477.03|474.83|476.7|474.5|0
1643792700000|2022-02-02 09:05:00|476.7|474.5|476.7|474.5|476.91|474.71|476.7|474.5|0
1643792710000|2022-02-02 09:05:10|476.27|474.07|475.85|473.65|476.27|474.07|475.85|473.65|0
1643792720000|2022-02-02 09:05:20|475.63|473.43|474.99|472.79|475.63|473.43|474.99|472.79|0
1643792730000|2022-02-02 09:05:30|475.21|473.01|475.1|472.9|475.21|473.01|474.99|472.79|0
1643792740000|2022-02-02 09:05:40|474.99|472.79|474.57|472.37|474.99|472.79|474.35|472.15|0
1643792750000|2022-02-02 09:05:50|474.78|472.58|474.68|472.48|474.78|472.58|474.68|472.48|0
1643792760000|2022-02-02 09:06:00|474.78|472.58|474.68|472.48|474.78|472.58|474.57|472.37|0
1643792770000|2022-02-02 09:06:10|474.78|472.58|474.78|472.58|474.99|472.79|474.68|472.48|0
1643792780000|2022-02-02 09:06:20|474.57|472.37|474.35|472.15|474.57|472.37|474.35|472.15|0
1643792790000|2022-02-02 09:06:30|474.14|471.94|474.14|471.94|474.14|471.94|473.93|471.73|0
1643792800000|2022-02-02 09:06:40|473.71|471.51|473.5|471.3|473.93|471.73|473.5|471.3|0
1643792810000|2022-02-02 09:06:50|473.71|471.51|473.93|471.73|473.93|471.73|473.5|471.3|0
1643792820000|2022-02-02 09:07:00|474.14|471.94|473.93|471.73|474.14|471.94|473.93|471.73|0
1643792830000|2022-02-02 09:07:10|473.71|471.51|473.5|471.3|473.71|471.51|473.5|471.3|0
1643792840000|2022-02-02 09:07:20|473.71|471.51|473.93|471.73|473.93|471.73|473.71|471.51|0
1643792850000|2022-02-02 09:07:30|474.14|471.94|474.35|472.15|474.35|472.15|474.14|471.94|0
1643792860000|2022-02-02 09:07:40|474.14|471.94|474.14|471.94|474.35|472.15|474.14|471.94|0
1643792870000|2022-02-02 09:07:50|474.25|472.05|474.35|472.15|474.35|472.15|474.25|472.05|0
1643792880000|2022-02-02 09:08:00|473.93|471.73|474.35|472.15|474.35|472.15|473.93|471.73|0
1643792890000|2022-02-02 09:08:10|474.57|472.37|474.14|471.94|474.57|472.37|474.14|471.94|0
1643792900000|2022-02-02 09:08:20|473.93|471.73|474.14|471.94|474.14|471.94|473.93|471.73|0
1643792910000|2022-02-02 09:08:30|474.35|472.15|474.25|472.05|474.35|472.15|474.25|472.05|0
1643792920000|2022-02-02 09:08:40|474.35|472.15|474.35|472.15|474.57|472.37|474.35|472.15|0
1643792930000|2022-02-02 09:08:50|474.57|472.37|474.57|472.37|474.68|472.48|474.57|472.37|0
1643792940000|2022-02-02 09:09:00|474.35|472.15|474.35|472.15|474.35|472.15|474.35|472.15|0
1643792950000|2022-02-02 09:09:10|474.14|471.94|474.14|471.94|474.14|471.94|474.14|471.94|0
1643792960000|2022-02-02 09:09:20|474.04|471.84|474.35|472.15|474.35|472.15|474.04|471.84|0
1643792970000|2022-02-02 09:09:30|474.57|472.37|474.78|472.58|474.78|472.58|474.57|472.37|0
1643792990000|2022-02-02 09:09:50|475.2|473|475.1|472.9|475.2|473|474.99|472.79|0
1643793000000|2022-02-02 09:10:00|474.99|472.79|475.1|472.9|475.1|472.9|474.99|472.79|0
1643793010000|2022-02-02 09:10:10|474.78|472.58|475.1|472.9|475.1|472.9|474.78|472.58|0
1643793020000|2022-02-02 09:10:20|475.2|473|475.2|473|475.42|473.22|475.2|473|0
1643793030000|2022-02-02 09:10:30|475.1|472.9|474.99|472.79|475.2|473|474.99|472.79|0
1643793040000|2022-02-02 09:10:40|475.1|472.9|474.78|472.58|475.1|472.9|474.78|472.58|0
1643793050000|2022-02-02 09:10:50|474.56|472.36|474.78|472.58|474.78|472.58|474.56|472.36|0
1643793060000|2022-02-02 09:11:00|474.56|472.36|474.78|472.58|474.78|472.58|474.56|472.36|0
1643793070000|2022-02-02 09:11:10|474.68|472.48|474.56|472.36|474.68|472.48|474.56|472.36|0
1643793080000|2022-02-02 09:11:20|474.35|472.15|474.35|472.15|474.35|472.15|474.35|472.15|0
1643793090000|2022-02-02 09:11:30|474.14|471.94|474.35|472.15|474.35|472.15|474.14|471.94|0
1643793100000|2022-02-02 09:11:40|474.14|471.94|473.92|471.72|474.25|472.05|473.92|471.72|0
1643793110000|2022-02-02 09:11:50|474.14|471.94|474.14|471.94|474.14|471.94|474.14|471.94|0
1643793130000|2022-02-02 09:12:10|474.25|472.05|474.25|472.05|474.25|472.05|474.14|471.94|0
1643793140000|2022-02-02 09:12:20|474.35|472.15|474.14|471.94|474.35|472.15|474.14|471.94|0
1643793160000|2022-02-02 09:12:40|474.35|472.15|474.14|471.94|474.35|472.15|474.14|471.94|0
1643793170000|2022-02-02 09:12:50|473.92|471.72|473.71|471.51|473.92|471.72|473.71|471.51|0
1643793180000|2022-02-02 09:13:00|473.07|470.87|472.86|470.66|473.07|470.87|472.86|470.66|0
1643793190000|2022-02-02 09:13:10|472.65|470.45|472.22|470.02|472.65|470.45|472.22|470.02|0
1643793200000|2022-02-02 09:13:20|472.01|469.81|472.01|469.81|472.22|470.02|472.01|469.81|0
1643793210000|2022-02-02 09:13:30|471.8|469.6|471.58|469.38|471.8|469.6|471.37|469.17|0
1643793220000|2022-02-02 09:13:40|471.37|469.17|471.58|469.38|471.58|469.38|471.37|469.17|0
1643793230000|2022-02-02 09:13:50|471.37|469.17|471.16|468.96|471.37|469.17|471.16|468.96|0
1643793240000|2022-02-02 09:14:00|470.94|468.74|471.16|468.96|471.16|468.96|470.94|468.74|0
1643793250000|2022-02-02 09:14:10|470.94|468.74|470.94|468.74|470.94|468.74|470.94|468.74|0
1643793260000|2022-02-02 09:14:20|471.48|469.28|471.16|468.96|471.48|469.28|470.94|468.74|0
1643793270000|2022-02-02 09:14:30|471.27|469.07|471.16|468.96|471.37|469.17|471.16|468.96|0
1643793280000|2022-02-02 09:14:40|470.94|468.74|471.05|468.85|471.16|468.96|470.94|468.74|0
1643793290000|2022-02-02 09:14:50|470.94|468.74|471.16|468.96|471.16|468.96|470.94|468.74|0
1643793300000|2022-02-02 09:15:00|471.37|469.17|471.16|468.96|471.37|469.17|471.16|468.96|0
1643793310000|2022-02-02 09:15:10|471.37|469.17|470.94|468.74|471.37|469.17|470.94|468.74|0
1643793320000|2022-02-02 09:15:20|471.05|468.85|470.52|468.32|471.05|468.85|470.52|468.32|0
1643793330000|2022-02-02 09:15:30|470.63|468.43|470.73|468.53|470.94|468.74|470.63|468.43|0
1643793340000|2022-02-02 09:15:40|470.94|468.74|471.37|469.17|471.37|469.17|470.94|468.74|0
1643793350000|2022-02-02 09:15:50|471.16|468.96|471.37|469.17|471.37|469.17|471.16|468.96|0
1643793360000|2022-02-02 09:16:00|471.27|469.07|471.69|469.49|471.69|469.49|471.27|469.07|0
1643793370000|2022-02-02 09:16:10|471.79|469.59|471.79|469.59|471.79|469.59|471.79|469.59|0
1643793380000|2022-02-02 09:16:20|472.01|469.81|472.01|469.81|472.01|469.81|472.01|469.81|0
1643793390000|2022-02-02 09:16:30|472.22|470.02|472.22|470.02|472.22|470.02|472.22|470.02|0
1643793400000|2022-02-02 09:16:40|472.65|470.45|472.22|470.02|472.65|470.45|472.22|470.02|0
1643793410000|2022-02-02 09:16:50|472.33|470.13|472.54|470.34|472.65|470.45|472.33|470.13|0
1643793420000|2022-02-02 09:17:00|472.22|470.02|472.22|470.02|472.22|470.02|472.22|470.02|0
1643793430000|2022-02-02 09:17:10|472.01|469.81|472.33|470.13|472.33|470.13|472.01|469.81|0
1643793440000|2022-02-02 09:17:20|472.22|470.02|472.65|470.45|472.65|470.45|472.22|470.02|0
1643793450000|2022-02-02 09:17:30|472.43|470.23|472.54|470.34|472.54|470.34|472.43|470.23|0
1643793460000|2022-02-02 09:17:40|472.43|470.23|472.22|470.02|472.43|470.23|472.22|470.02|0
1643793470000|2022-02-02 09:17:50|472.01|469.81|471.79|469.59|472.01|469.81|471.58|469.38|0
1643793480000|2022-02-02 09:18:00|472.01|469.81|472.22|470.02|472.22|470.02|472.01|469.81|0
1643793490000|2022-02-02 09:18:10|472.43|470.23|472.43|470.23|472.43|470.23|472.22|470.02|0
1643793500000|2022-02-02 09:18:20|472.22|470.02|472.33|470.13|472.33|470.13|472.22|470.02|0
1643793510000|2022-02-02 09:18:30|472.43|470.23|472.12|469.92|472.43|470.23|472.12|469.92|0
1643793520000|2022-02-02 09:18:40|472.22|470.02|472.43|470.23|472.43|470.23|472.22|470.02|0
1643793530000|2022-02-02 09:18:50|472.33|470.13|472.43|470.23|472.43|470.23|472.33|470.13|0
1643793540000|2022-02-02 09:19:00|472.22|470.02|472.22|470.02|472.22|470.02|472.22|470.02|0
1643793550000|2022-02-02 09:19:10|472.43|470.23|472.43|470.23|472.43|470.23|472.22|470.02|0
1643793560000|2022-02-02 09:19:20|472.22|470.02|472.22|470.02|472.22|470.02|472.22|470.02|0
1643793570000|2022-02-02 09:19:30|472.43|470.23|472.65|470.45|472.65|470.45|472.43|470.23|0
1643793580000|2022-02-02 09:19:40|472.54|470.34|473.07|470.87|473.07|470.87|472.43|470.23|0
1643793590000|2022-02-02 09:19:50|472.97|470.77|473.07|470.87|473.07|470.87|472.86|470.66|0
1643793600000|2022-02-02 09:20:00|472.76|470.56|472.97|470.77|472.97|470.77|472.76|470.56|0
1643793610000|2022-02-02 09:20:10|472.86|470.66|472.86|470.66|472.86|470.66|472.86|470.66|0
1643793620000|2022-02-02 09:20:20|472.64|470.44|472.86|470.66|472.86|470.66|472.64|470.44|0
1643793630000|2022-02-02 09:20:30|472.64|470.44|472.22|470.02|472.86|470.66|472.22|470.02|0
1643793640000|2022-02-02 09:20:40|471.79|469.59|472.22|470.02|472.22|470.02|471.79|469.59|0
1643793650000|2022-02-02 09:20:50|472.12|469.92|472.22|470.02|472.22|470.02|472.01|469.81|0
1643793670000|2022-02-02 09:21:10|472.12|469.92|472.22|470.02|472.22|470.02|472.01|469.81|0
1643793680000|2022-02-02 09:21:20|472.12|469.92|472.01|469.81|472.22|470.02|472.01|469.81|0
1643793690000|2022-02-02 09:21:30|472.22|470.02|472.22|470.02|472.22|470.02|472.22|470.02|0
1643793700000|2022-02-02 09:21:40|472.12|469.92|472.01|469.81|472.12|469.92|472.01|469.81|0
1643793710000|2022-02-02 09:21:50|472.22|470.02|472.01|469.81|472.22|470.02|472.01|469.81|0
1643793720000|2022-02-02 09:22:00|471.79|469.59|471.79|469.59|471.79|469.59|471.79|469.59|0
1643793730000|2022-02-02 09:22:10|472.01|469.81|472.01|469.81|472.01|469.81|472.01|469.81|0
1643793740000|2022-02-02 09:22:20|472.43|470.23|472.22|470.02|472.43|470.23|472.22|470.02|0
1643793750000|2022-02-02 09:22:30|472.12|469.92|472.01|469.81|472.12|469.92|471.79|469.59|0
1643793760000|2022-02-02 09:22:40|471.9|469.7|471.69|469.49|472.01|469.81|471.69|469.49|0
1643793770000|2022-02-02 09:22:50|471.58|469.38|471.69|469.49|471.69|469.49|471.58|469.38|0
1643793780000|2022-02-02 09:23:00|471.9|469.7|472.22|470.02|472.22|470.02|471.9|469.7|0
1643793790000|2022-02-02 09:23:10|472.01|469.81|471.79|469.59|472.01|469.81|471.79|469.59|0
1643793810000|2022-02-02 09:23:30|471.9|469.7|471.9|469.7|471.9|469.7|471.79|469.59|0
1643793820000|2022-02-02 09:23:40|472.01|469.81|471.79|469.59|472.01|469.81|471.79|469.59|0
1643793830000|2022-02-02 09:23:50|471.69|469.49|471.69|469.49|471.69|469.49|471.69|469.49|0
1643793840000|2022-02-02 09:24:00|471.58|469.38|471.79|469.59|471.79|469.59|471.58|469.38|0
1643793850000|2022-02-02 09:24:10|471.69|469.49|471.79|469.59|471.79|469.59|471.58|469.38|0
1643793860000|2022-02-02 09:24:20|471.58|469.38|471.37|469.17|471.58|469.38|471.37|469.17|0
1643793870000|2022-02-02 09:24:30|471.58|469.38|471.37|469.17|471.58|469.38|471.37|469.17|0
1643793890000|2022-02-02 09:24:50|471.15|468.95|471.37|469.17|471.48|469.28|471.15|468.95|0
1643793900000|2022-02-02 09:25:00|471.26|469.06|471.37|469.17|471.37|469.17|471.26|469.06|0
1643793910000|2022-02-02 09:25:10|471.15|468.95|471.15|468.95|471.15|468.95|471.15|468.95|0
1643793920000|2022-02-02 09:25:20|471.26|469.06|471.15|468.95|471.37|469.17|471.15|468.95|0
1643793930000|2022-02-02 09:25:30|471.37|469.17|471.15|468.95|471.37|469.17|471.15|468.95|0
1643793950000|2022-02-02 09:25:50|470.94|468.74|470.94|468.74|470.94|468.74|470.94|468.74|0
1643793970000|2022-02-02 09:26:10|471.05|468.85|470.94|468.74|471.15|468.95|470.94|468.74|0
1643793990000|2022-02-02 09:26:30|470.73|468.53|470.73|468.53|470.73|468.53|470.73|468.53|0
1643794020000|2022-02-02 09:27:00|470.94|468.74|472|469.8|472.22|470.02|470.94|468.74|0
1643794030000|2022-02-02 09:27:10|472.22|470.02|472.22|470.02|472.43|470.23|472.22|470.02|0
1643794040000|2022-02-02 09:27:20|472.33|470.13|472.64|470.44|472.64|470.44|472.33|470.13|0
1643794050000|2022-02-02 09:27:30|472.75|470.55|472.75|470.55|472.75|470.55|472.75|470.55|0
1643794060000|2022-02-02 09:27:40|472.86|470.66|473.28|471.08|473.28|471.08|472.86|470.66|0
1643794070000|2022-02-02 09:27:50|473.5|471.3|473.5|471.3|473.5|471.3|473.5|471.3|0
1643794080000|2022-02-02 09:28:00|473.71|471.51|473.92|471.72|473.92|471.72|473.71|471.51|0
1643794090000|2022-02-02 09:28:10|474.13|471.93|474.13|471.93|474.13|471.93|473.92|471.72|0
1643794100000|2022-02-02 09:28:20|474.03|471.83|473.92|471.72|474.03|471.83|473.92|471.72|0
1643794110000|2022-02-02 09:28:30|473.82|471.62|473.39|471.19|473.82|471.62|473.39|471.19|0
1643794120000|2022-02-02 09:28:40|473.49|471.29|473.49|471.29|473.71|471.51|473.49|471.29|0
1643794140000|2022-02-02 09:29:00|473.61|471.41|473.71|471.51|473.71|471.51|473.61|471.41|0
1643794150000|2022-02-02 09:29:10|473.92|471.72|474.13|471.93|474.35|472.15|473.92|471.72|0
1643794160000|2022-02-02 09:29:20|473.92|471.72|473.49|471.29|473.92|471.72|473.49|471.29|0
1643794170000|2022-02-02 09:29:30|473.39|471.19|473.28|471.08|473.39|471.19|473.28|471.08|0
1643794180000|2022-02-02 09:29:40|473.49|471.29|473.92|471.72|473.92|471.72|473.39|471.19|0
1643794190000|2022-02-02 09:29:50|473.71|471.51|473.82|471.62|473.82|471.62|473.71|471.51|0
1643794200000|2022-02-02 09:30:00|473.71|471.51|473.61|471.41|473.71|471.51|473.49|471.29|0
1643794210000|2022-02-02 09:30:10|473.07|470.87|473.07|470.87|473.28|471.08|473.07|470.87|0
1643794220000|2022-02-02 09:30:20|472.97|470.77|472.64|470.44|472.97|470.77|472.64|470.44|0
1643794230000|2022-02-02 09:30:30|472.86|470.66|473.07|470.87|473.07|470.87|472.86|470.66|0
1643794240000|2022-02-02 09:30:40|473.28|471.08|473.28|471.08|473.28|471.08|473.28|471.08|0
1643794250000|2022-02-02 09:30:50|473.07|470.87|473.28|471.08|473.28|471.08|473.07|470.87|0
1643794260000|2022-02-02 09:31:00|473.07|470.87|472.86|470.66|473.07|470.87|472.86|470.66|0
1643794270000|2022-02-02 09:31:10|472.75|470.55|473.07|470.87|473.07|470.87|472.75|470.55|0
1643794290000|2022-02-02 09:31:30|473.28|471.08|473.07|470.87|473.28|471.08|472.97|470.77|0
1643794300000|2022-02-02 09:31:40|473.18|470.98|473.18|470.98|473.28|471.08|473.18|470.98|0
1643794310000|2022-02-02 09:31:50|473.28|471.08|472.86|470.66|473.28|471.08|472.86|470.66|0
1643794320000|2022-02-02 09:32:00|473.07|470.87|473.07|470.87|473.28|471.08|473.07|470.87|0
1643794330000|2022-02-02 09:32:10|472.86|470.66|472.43|470.23|472.86|470.66|472.43|470.23|0
1643794340000|2022-02-02 09:32:20|472.33|470.13|472.22|470.02|472.33|470.13|472.22|470.02|0
1643794350000|2022-02-02 09:32:30|472.43|470.23|472.22|470.02|472.43|470.23|472.22|470.02|0
1643794360000|2022-02-02 09:32:40|472.33|470.13|472.22|470.02|472.33|470.13|472.22|470.02|0
1643794370000|2022-02-02 09:32:50|472.43|470.23|472.54|470.34|472.64|470.44|472.43|470.23|0
1643794380000|2022-02-02 09:33:00|472.43|470.23|472.33|470.13|472.43|470.23|472.33|470.13|0
1643794390000|2022-02-02 09:33:10|472.11|469.91|472.33|470.13|472.33|470.13|472|469.8|0
1643794400000|2022-02-02 09:33:20|472.43|470.23|472.64|470.44|472.64|470.44|472.43|470.23|0
1643794410000|2022-02-02 09:33:30|472.85|470.65|473.82|471.62|473.82|471.62|472.85|470.65|0
1643794420000|2022-02-02 09:33:40|473.92|471.72|473.71|471.51|473.92|471.72|473.71|471.51|0
1643794430000|2022-02-02 09:33:50|473.49|471.29|472.97|470.77|473.49|471.29|472.97|470.77|0
1643794440000|2022-02-02 09:34:00|472.85|470.65|473.28|471.08|473.28|471.08|472.85|470.65|0
1643794450000|2022-02-02 09:34:10|473.6|471.4|473.71|471.51|473.71|471.51|473.49|471.29|0
1643794460000|2022-02-02 09:34:20|473.49|471.29|473.39|471.19|473.71|471.51|473.28|471.08|0
1643794470000|2022-02-02 09:34:30|473.28|471.08|472.97|470.77|473.28|471.08|472.97|470.77|0
1643794480000|2022-02-02 09:34:40|473.28|471.08|473.28|471.08|473.28|471.08|473.28|471.08|0
1643794490000|2022-02-02 09:34:50|473.49|471.29|473.49|471.29|473.49|471.29|473.49|471.29|0
1643794500000|2022-02-02 09:35:00|473.71|471.51|473.92|471.72|473.92|471.72|473.71|471.51|0
1643794510000|2022-02-02 09:35:10|474.13|471.93|474.13|471.93|474.13|471.93|474.13|471.93|0
1643794520000|2022-02-02 09:35:20|474.35|472.15|474.35|472.15|474.35|472.15|474.13|471.93|0
1643794530000|2022-02-02 09:35:30|474.77|472.57|474.35|472.15|474.77|472.57|474.35|472.15|0
1643794540000|2022-02-02 09:35:40|474.24|472.04|474.24|472.04|474.46|472.26|474.24|472.04|0
1643794550000|2022-02-02 09:35:50|474.56|472.36|474.56|472.36|474.77|472.57|474.56|472.36|0
1643794560000|2022-02-02 09:36:00|474.35|472.15|474.13|471.93|474.35|472.15|474.13|471.93|0
1643794570000|2022-02-02 09:36:10|473.92|471.72|473.82|471.62|473.92|471.72|473.71|471.51|0
1643794580000|2022-02-02 09:36:20|473.92|471.72|473.92|471.72|473.92|471.72|473.92|471.72|0
1643794600000|2022-02-02 09:36:40|473.71|471.51|473.71|471.51|473.71|471.51|473.71|471.51|0
1643794610000|2022-02-02 09:36:50|473.49|471.29|473.18|470.98|473.49|471.29|473.18|470.98|0
1643794620000|2022-02-02 09:37:00|473.28|471.08|473.28|471.08|473.28|471.08|473.07|470.87|0
1643794630000|2022-02-02 09:37:10|472.85|470.65|473.28|471.08|473.28|471.08|472.85|470.65|0
1643794640000|2022-02-02 09:37:20|473.18|470.98|473.07|470.87|473.18|470.98|473.07|470.87|0
1643794650000|2022-02-02 09:37:30|472.85|470.65|472.85|470.65|472.85|470.65|472.85|470.65|0
1643794660000|2022-02-02 09:37:40|472.96|470.76|473.07|470.87|473.07|470.87|472.96|470.76|0
1643794670000|2022-02-02 09:37:50|473.28|471.08|473.28|471.08|473.28|471.08|473.28|471.08|0
1643794680000|2022-02-02 09:38:00|473.07|470.87|473.07|470.87|473.07|470.87|472.85|470.65|0
1643794690000|2022-02-02 09:38:10|473.28|471.08|473.18|470.98|473.28|471.08|473.18|470.98|0
1643794700000|2022-02-02 09:38:20|473.07|470.87|472.64|470.44|473.07|470.87|472.64|470.44|0
1643794710000|2022-02-02 09:38:30|472.75|470.55|473.28|471.08|473.28|471.08|472.75|470.55|0
1643794720000|2022-02-02 09:38:40|473.07|470.87|473.28|471.08|473.28|471.08|473.07|470.87|0
1643794730000|2022-02-02 09:38:50|473.07|470.87|472.85|470.65|473.07|470.87|472.85|470.65|0
1643794740000|2022-02-02 09:39:00|472.96|470.76|472.85|470.65|472.96|470.76|472.85|470.65|0
1643794750000|2022-02-02 09:39:10|472.54|470.34|472.54|470.34|472.54|470.34|472.54|470.34|0
1643794760000|2022-02-02 09:39:20|472.21|470.01|472.33|470.13|472.43|470.23|472.21|470.01|0
1643794770000|2022-02-02 09:39:30|472.21|470.01|471.9|469.7|472.21|470.01|471.9|469.7|0
1643794780000|2022-02-02 09:39:40|472|469.8|471.58|469.38|472|469.8|471.58|469.38|0
1643794790000|2022-02-02 09:39:50|471.79|469.59|471.79|469.59|471.79|469.59|471.69|469.49|0
1643794800000|2022-02-02 09:40:00|472|469.8|472.21|470.01|472.21|470.01|472|469.8|0
1643794810000|2022-02-02 09:40:10|471.69|469.49|471.79|469.59|471.79|469.59|471.69|469.49|0
1643794820000|2022-02-02 09:40:20|471.58|469.38|471.58|469.38|471.79|469.59|471.58|469.38|0
1643794830000|2022-02-02 09:40:30|471.69|469.49|471.79|469.59|471.79|469.59|471.69|469.49|0
1643794850000|2022-02-02 09:40:50|471.69|469.49|471.58|469.38|471.69|469.49|471.58|469.38|0
1643794860000|2022-02-02 09:41:00|471.69|469.49|471.58|469.38|471.69|469.49|471.58|469.38|0
1643794870000|2022-02-02 09:41:10|471.47|469.27|471.47|469.27|471.47|469.27|471.47|469.27|0
1643794880000|2022-02-02 09:41:20|471.58|469.38|471.58|469.38|471.58|469.38|471.47|469.27|0
1643794890000|2022-02-02 09:41:30|471.47|469.27|471.36|469.16|471.47|469.27|471.36|469.16|0
1643794920000|2022-02-02 09:42:00|471.15|468.95|471.15|468.95|471.36|469.16|471.15|468.95|0
1643794940000|2022-02-02 09:42:20|470.94|468.74|470.94|468.74|470.94|468.74|470.94|468.74|0
1643794950000|2022-02-02 09:42:30|471.05|468.85|471.15|468.95|471.15|468.95|471.05|468.85|0
1643794960000|2022-02-02 09:42:40|470.94|468.74|470.94|468.74|470.94|468.74|470.94|468.74|0
1643794970000|2022-02-02 09:42:50|470.72|468.52|470.72|468.52|470.72|468.52|470.72|468.52|0
1643794980000|2022-02-02 09:43:00|470.84|468.64|470.51|468.31|470.84|468.64|470.51|468.31|0
1643794990000|2022-02-02 09:43:10|470.3|468.1|470.09|467.89|470.3|468.1|470.09|467.89|0
1643795010000|2022-02-02 09:43:30|469.87|467.67|470.3|468.1|470.3|468.1|469.87|467.67|0
1643795020000|2022-02-02 09:43:40|470.51|468.31|470.3|468.1|470.51|468.31|470.09|467.89|0
1643795030000|2022-02-02 09:43:50|470.2|468|470.09|467.89|470.3|468.1|470.09|467.89|0
1643795040000|2022-02-02 09:44:00|469.87|467.67|469.87|467.67|469.87|467.67|469.87|467.67|0
1643795060000|2022-02-02 09:44:20|469.45|467.25|469.66|467.46|469.66|467.46|469.45|467.25|0
1643795070000|2022-02-02 09:44:30|469.45|467.25|469.45|467.25|469.45|467.25|469.45|467.25|0
1643795080000|2022-02-02 09:44:40|469.66|467.46|469.66|467.46|469.66|467.46|469.66|467.46|0
1643795090000|2022-02-02 09:44:50|469.45|467.25|468.6|466.4|469.45|467.25|468.6|466.4|0
1643795100000|2022-02-02 09:45:00|468.81|466.61|468.81|466.61|468.81|466.61|468.81|466.61|0
1643795110000|2022-02-02 09:45:10|468.6|466.4|468.6|466.4|468.6|466.4|468.39|466.19|0
1643795120000|2022-02-02 09:45:20|468.71|466.51|468.39|466.19|468.71|466.51|468.39|466.19|0
1643795130000|2022-02-02 09:45:30|468.6|466.4|468.39|466.19|468.6|466.4|468.39|466.19|0
1643795140000|2022-02-02 09:45:40|468.6|466.4|469.02|466.82|469.02|466.82|468.6|466.4|0
1643795150000|2022-02-02 09:45:50|469.35|467.15|469.24|467.04|469.35|467.15|469.24|467.04|0
1643795160000|2022-02-02 09:46:00|469.35|467.15|469.24|467.04|469.35|467.15|469.24|467.04|0
1643795170000|2022-02-02 09:46:10|469.45|467.25|469.45|467.25|469.45|467.25|469.45|467.25|0
1643795180000|2022-02-02 09:46:20|469.35|467.15|469.66|467.46|469.66|467.46|469.24|467.04|0
1643795190000|2022-02-02 09:46:30|469.87|467.67|469.87|467.67|469.87|467.67|469.87|467.67|0
1643795200000|2022-02-02 09:46:40|470.09|467.89|469.87|467.67|470.09|467.89|469.87|467.67|0
1643795210000|2022-02-02 09:46:50|470.09|467.89|469.98|467.78|470.09|467.89|469.87|467.67|0
1643795220000|2022-02-02 09:47:00|469.87|467.67|469.66|467.46|469.87|467.67|469.66|467.46|0
1643795230000|2022-02-02 09:47:10|469.24|467.04|469.02|466.82|469.24|467.04|469.02|466.82|0
1643795240000|2022-02-02 09:47:20|468.81|466.61|468.81|466.61|468.81|466.61|468.6|466.4|0
1643795250000|2022-02-02 09:47:30|469.02|466.82|469.02|466.82|469.02|466.82|469.02|466.82|0
1643795260000|2022-02-02 09:47:40|469.24|467.04|469.24|467.04|469.24|467.04|469.24|467.04|0
1643795270000|2022-02-02 09:47:50|469.45|467.25|469.56|467.36|469.56|467.36|469.35|467.15|0
1643795280000|2022-02-02 09:48:00|469.66|467.46|469.66|467.46|469.66|467.46|469.45|467.25|0
1643795290000|2022-02-02 09:48:10|469.45|467.25|469.24|467.04|469.45|467.25|469.24|467.04|0
1643795300000|2022-02-02 09:48:20|469.45|467.25|468.81|466.61|469.45|467.25|468.81|466.61|0
1643795310000|2022-02-02 09:48:30|469.02|466.82|468.81|466.61|469.02|466.82|468.81|466.61|0
1643795320000|2022-02-02 09:48:40|468.92|466.72|468.81|466.61|469.02|466.82|468.81|466.61|0
1643795330000|2022-02-02 09:48:50|468.92|466.72|468.92|466.72|468.92|466.72|468.81|466.61|0
1643795340000|2022-02-02 09:49:00|468.81|466.61|468.6|466.4|468.92|466.72|468.6|466.4|0
1643795350000|2022-02-02 09:49:10|468.39|466.19|468.71|466.51|468.71|466.51|468.39|466.19|0
1643795360000|2022-02-02 09:49:20|468.6|466.4|468.71|466.51|468.81|466.61|468.6|466.4|0
1643795370000|2022-02-02 09:49:30|468.39|466.19|468.6|466.4|468.6|466.4|468.39|466.19|0
1643795380000|2022-02-02 09:49:40|468.39|466.19|467.33|465.13|468.39|466.19|467.33|465.13|0
1643795390000|2022-02-02 09:49:50|467.11|464.91|466.69|464.49|467.11|464.91|466.69|464.49|0
1643795400000|2022-02-02 09:50:00|466.59|464.39|466.27|464.07|466.59|464.39|466.27|464.07|0
1643795410000|2022-02-02 09:50:10|466.48|464.28|466.27|464.07|466.48|464.28|466.27|464.07|0
1643795420000|2022-02-02 09:50:20|466.06|463.86|465.84|463.64|466.06|463.86|465.84|463.64|0
1643795430000|2022-02-02 09:50:30|465.95|463.75|465.84|463.64|465.95|463.75|465.84|463.64|0
1643795440000|2022-02-02 09:50:40|465.74|463.54|465.84|463.64|465.84|463.64|465.63|463.43|0
1643795450000|2022-02-02 09:50:50|465.63|463.43|465.84|463.64|465.84|463.64|465.63|463.43|0
1643795460000|2022-02-02 09:51:00|466.06|463.86|466.27|464.07|466.27|464.07|465.95|463.75|0
1643795470000|2022-02-02 09:51:10|466.06|463.86|466.06|463.86|466.06|463.86|466.06|463.86|0
1643795480000|2022-02-02 09:51:20|465.84|463.64|466.06|463.86|466.06|463.86|465.84|463.64|0
1643795490000|2022-02-02 09:51:30|466.48|464.28|466.48|464.28|466.48|464.28|466.48|464.28|0
1643795500000|2022-02-02 09:51:40|466.27|464.07|466.27|464.07|466.27|464.07|466.27|464.07|0
1643795510000|2022-02-02 09:51:50|466.38|464.18|466.27|464.07|466.38|464.18|466.27|464.07|0
1643795520000|2022-02-02 09:52:00|466.06|463.86|466.48|464.28|466.48|464.28|466.06|463.86|0
1643795530000|2022-02-02 09:52:10|466.69|464.49|466.48|464.28|466.69|464.49|466.48|464.28|0
1643795540000|2022-02-02 09:52:20|466.69|464.49|466.48|464.28|466.69|464.49|466.48|464.28|0
1643795550000|2022-02-02 09:52:30|466.69|464.49|466.48|464.28|466.69|464.49|466.48|464.28|0
1643795560000|2022-02-02 09:52:40|466.69|464.49|466.69|464.49|466.69|464.49|466.69|464.49|0
1643795570000|2022-02-02 09:52:50|466.48|464.28|466.48|464.28|466.69|464.49|466.48|464.28|0
1643795580000|2022-02-02 09:53:00|466.69|464.49|466.69|464.49|466.9|464.7|466.69|464.49|0
1643795590000|2022-02-02 09:53:10|466.8|464.6|466.69|464.49|466.9|464.7|466.69|464.49|0
1643795600000|2022-02-02 09:53:20|466.9|464.7|466.69|464.49|466.9|464.7|466.69|464.49|0
1643795610000|2022-02-02 09:53:30|466.9|464.7|466.69|464.49|466.9|464.7|466.69|464.49|0
1643795620000|2022-02-02 09:53:40|466.48|464.28|466.59|464.39|466.69|464.49|466.48|464.28|0
1643795630000|2022-02-02 09:53:50|466.69|464.49|466.9|464.7|466.9|464.7|466.69|464.49|0
1643795640000|2022-02-02 09:54:00|466.59|464.39|466.69|464.49|466.9|464.7|466.59|464.39|0
1643795650000|2022-02-02 09:54:10|466.9|464.7|466.9|464.7|466.9|464.7|466.9|464.7|0
1643795660000|2022-02-02 09:54:20|466.27|464.07|466.48|464.28|466.69|464.49|466.27|464.07|0
1643795680000|2022-02-02 09:54:40|466.69|464.49|465.84|463.64|466.69|464.49|465.84|463.64|0
1643795690000|2022-02-02 09:54:50|465.63|463.43|465.42|463.22|465.63|463.43|465.42|463.22|0
1643795700000|2022-02-02 09:55:00|465.53|463.33|465.21|463.01|465.63|463.43|465.21|463.01|0
1643795710000|2022-02-02 09:55:10|465|462.8|465|462.8|465|462.8|464.78|462.58|0
1643795720000|2022-02-02 09:55:20|465.11|462.91|465.42|463.22|465.42|463.22|465.11|462.91|0
1643795730000|2022-02-02 09:55:30|465.84|463.64|465.63|463.43|465.84|463.64|465.63|463.43|0
1643795740000|2022-02-02 09:55:40|465.42|463.22|465.63|463.43|465.63|463.43|465.42|463.22|0
1643795750000|2022-02-02 09:55:50|465.42|463.22|465.42|463.22|465.42|463.22|465.42|463.22|0
1643795760000|2022-02-02 09:56:00|465.63|463.43|465.63|463.43|465.63|463.43|465.42|463.22|0
1643795770000|2022-02-02 09:56:10|465.84|463.64|465.63|463.43|465.84|463.64|465.63|463.43|0
1643795780000|2022-02-02 09:56:20|465.42|463.22|465.42|463.22|465.42|463.22|465.42|463.22|0
1643795790000|2022-02-02 09:56:30|465.63|463.43|465.42|463.22|465.63|463.43|465.21|463.01|0
1643795800000|2022-02-02 09:56:40|465.32|463.12|465.32|463.12|465.42|463.22|465.32|463.12|0
1643795810000|2022-02-02 09:56:50|465.42|463.22|465.53|463.33|465.53|463.33|465.32|463.12|0
1643795820000|2022-02-02 09:57:00|465.42|463.22|465.42|463.22|465.42|463.22|465.32|463.12|0
1643795830000|2022-02-02 09:57:10|465.21|463.01|465.21|463.01|465.21|463.01|465.21|463.01|0
1643795840000|2022-02-02 09:57:20|465|462.8|464.36|462.16|465|462.8|464.36|462.16|0
1643795850000|2022-02-02 09:57:30|464.57|462.37|464.47|462.27|464.57|462.37|464.47|462.27|0
1643795860000|2022-02-02 09:57:40|464.36|462.16|464.78|462.58|464.78|462.58|464.36|462.16|0
1643795870000|2022-02-02 09:57:50|464.89|462.69|464.78|462.58|464.89|462.69|464.78|462.58|0
1643795880000|2022-02-02 09:58:00|464.57|462.37|464.15|461.95|464.57|462.37|464.15|461.95|0
1643795890000|2022-02-02 09:58:10|464.36|462.16|464.36|462.16|464.36|462.16|464.15|461.95|0
1643795900000|2022-02-02 09:58:20|464.57|462.37|464.57|462.37|464.57|462.37|464.57|462.37|0
1643795910000|2022-02-02 09:58:30|464.36|462.16|464.36|462.16|464.57|462.37|464.36|462.16|0
1643795920000|2022-02-02 09:58:40|464.15|461.95|464.36|462.16|464.47|462.27|464.15|461.95|0
1643795940000|2022-02-02 09:59:00|464.26|462.06|464.36|462.16|464.36|462.16|464.26|462.06|0
1643795950000|2022-02-02 09:59:10|464.15|461.95|464.26|462.06|464.26|462.06|464.15|461.95|0
1643795960000|2022-02-02 09:59:20|464.36|462.16|464.57|462.37|464.57|462.37|464.36|462.16|0
1643795970000|2022-02-02 09:59:30|464.68|462.48|464.78|462.58|464.78|462.58|464.57|462.37|0
1643795980000|2022-02-02 09:59:40|465|462.8|465.42|463.22|465.42|463.22|465|462.8|0
1643795990000|2022-02-02 09:59:50|465.21|463.01|465.32|463.12|465.32|463.12|465.21|463.01|0
1643796000000|2022-02-02 10:00:00|465.42|463.22|465.53|463.33|465.63|463.43|465.42|463.22|0
1643796010000|2022-02-02 10:00:10|465.74|463.54|466.27|464.07|466.48|464.28|465.74|463.54|0
1643796020000|2022-02-02 10:00:20|466.48|464.28|466.27|464.07|466.48|464.28|466.27|464.07|0
1643796030000|2022-02-02 10:00:30|466.48|464.28|466.69|464.49|466.69|464.49|466.48|464.28|0
1643796040000|2022-02-02 10:00:40|466.26|464.06|466.48|464.28|466.48|464.28|466.26|464.06|0
1643796050000|2022-02-02 10:00:50|466.69|464.49|466.69|464.49|466.9|464.7|466.69|464.49|0
1643796060000|2022-02-02 10:01:00|466.48|464.28|466.69|464.49|466.69|464.49|466.48|464.28|0
1643796080000|2022-02-02 10:01:20|466.9|464.7|466.69|464.49|466.9|464.7|466.69|464.49|0
1643796090000|2022-02-02 10:01:30|466.9|464.7|466.48|464.28|466.9|464.7|466.48|464.28|0
1643796100000|2022-02-02 10:01:40|466.69|464.49|466.9|464.7|466.9|464.7|466.69|464.49|0
1643796110000|2022-02-02 10:01:50|467.11|464.91|467.01|464.81|467.11|464.91|466.9|464.7|0
1643796120000|2022-02-02 10:02:00|466.9|464.7|466.9|464.7|466.9|464.7|466.69|464.49|0
1643796130000|2022-02-02 10:02:10|466.8|464.6|466.9|464.7|466.9|464.7|466.69|464.49|0
1643796140000|2022-02-02 10:02:20|467.11|464.91|466.9|464.7|467.11|464.91|466.9|464.7|0
1643796150000|2022-02-02 10:02:30|467.11|464.91|467.11|464.91|467.11|464.91|467.11|464.91|0
1643796160000|2022-02-02 10:02:40|467.01|464.81|467.11|464.91|467.11|464.91|466.9|464.7|0
1643796170000|2022-02-02 10:02:50|466.9|464.7|466.69|464.49|466.9|464.7|466.69|464.49|0
1643796180000|2022-02-02 10:03:00|466.9|464.7|466.9|464.7|466.9|464.7|466.9|464.7|0
1643796190000|2022-02-02 10:03:10|466.69|464.49|466.59|464.39|466.69|464.49|466.59|464.39|0
1643796200000|2022-02-02 10:03:20|466.69|464.49|466.69|464.49|466.69|464.49|466.69|464.49|0
1643796210000|2022-02-02 10:03:30|466.9|464.7|466.69|464.49|466.9|464.7|466.69|464.49|0
1643796220000|2022-02-02 10:03:40|466.26|464.06|466.26|464.06|466.26|464.06|466.26|464.06|0
1643796230000|2022-02-02 10:03:50|466.05|463.85|466.26|464.06|466.26|464.06|466.05|463.85|0
1643796250000|2022-02-02 10:04:10|466.48|464.28|466.26|464.06|466.48|464.28|466.26|464.06|0
1643796260000|2022-02-02 10:04:20|466.48|464.28|466.26|464.06|466.48|464.28|466.26|464.06|0
1643796280000|2022-02-02 10:04:40|466.48|464.28|466.48|464.28|466.48|464.28|466.26|464.06|0
1643796300000|2022-02-02 10:05:00|465.42|463.22|465.32|463.12|465.42|463.22|465.32|463.12|0
1643796310000|2022-02-02 10:05:10|465.21|463.01|465.42|463.22|465.42|463.22|465.21|463.01|0
1643796320000|2022-02-02 10:05:20|465.53|463.33|465.84|463.64|465.84|463.64|465.53|463.33|0
1643796330000|2022-02-02 10:05:30|465.42|463.22|465.63|463.43|465.63|463.43|465.42|463.22|0
1643796340000|2022-02-02 10:05:40|465.84|463.64|465.84|463.64|465.84|463.64|465.84|463.64|0
1643796350000|2022-02-02 10:05:50|466.05|463.85|466.05|463.85|466.05|463.85|466.05|463.85|0
1643796370000|2022-02-02 10:06:10|466.26|464.06|466.69|464.49|466.69|464.49|466.26|464.06|0
1643796380000|2022-02-02 10:06:20|467.11|464.91|467.11|464.91|467.11|464.91|467.11|464.91|0
1643796390000|2022-02-02 10:06:30|467.32|465.12|467.32|465.12|467.32|465.12|467.32|465.12|0
1643796400000|2022-02-02 10:06:40|467.11|464.91|466.9|464.7|467.11|464.91|466.69|464.49|0
1643796410000|2022-02-02 10:06:50|466.8|464.6|466.69|464.49|466.9|464.7|466.69|464.49|0
1643796420000|2022-02-02 10:07:00|466.48|464.28|466.48|464.28|466.48|464.28|466.48|464.28|0
1643796430000|2022-02-02 10:07:10|466.26|464.06|466.37|464.17|466.48|464.28|466.26|464.06|0
1643796440000|2022-02-02 10:07:20|466.48|464.28|467.11|464.91|467.11|464.91|466.48|464.28|0
1643796450000|2022-02-02 10:07:30|467.01|464.81|466.9|464.7|467.01|464.81|466.9|464.7|0
1643796460000|2022-02-02 10:07:40|467.01|464.81|466.9|464.7|467.11|464.91|466.9|464.7|0
1643796470000|2022-02-02 10:07:50|466.69|464.49|466.9|464.7|466.9|464.7|466.69|464.49|0
1643796490000|2022-02-02 10:08:10|467.11|464.91|466.9|464.7|467.11|464.91|466.9|464.7|0
1643796500000|2022-02-02 10:08:20|467.01|464.81|466.9|464.7|467.01|464.81|466.9|464.7|0
1643796510000|2022-02-02 10:08:30|467.11|464.91|467.11|464.91|467.11|464.91|467.11|464.91|0
1643796520000|2022-02-02 10:08:40|467.32|465.12|467.43|465.23|467.43|465.23|467.32|465.12|0
1643796530000|2022-02-02 10:08:50|467.53|465.33|467.53|465.33|467.53|465.33|467.53|465.33|0
1643796540000|2022-02-02 10:09:00|467.75|465.55|467.75|465.55|467.75|465.55|467.75|465.55|0
1643796550000|2022-02-02 10:09:10|467.53|465.33|467.53|465.33|467.53|465.33|467.53|465.33|0
1643796560000|2022-02-02 10:09:20|467.86|465.66|468.17|465.97|468.17|465.97|467.75|465.55|0
1643796570000|2022-02-02 10:09:30|468.49|466.29|468.38|466.18|468.59|466.39|468.38|466.18|0
1643796590000|2022-02-02 10:09:50|468.59|466.39|468.38|466.18|468.59|466.39|468.38|466.18|0
1643796600000|2022-02-02 10:10:00|468.59|466.39|468.59|466.39|468.59|466.39|468.38|466.18|0
1643796610000|2022-02-02 10:10:10|468.81|466.61|468.59|466.39|468.81|466.61|468.59|466.39|0
1643796620000|2022-02-02 10:10:20|468.81|466.61|468.59|466.39|468.81|466.61|468.38|466.18|0
1643796630000|2022-02-02 10:10:30|468.81|466.61|468.81|466.61|468.81|466.61|468.59|466.39|0
1643796640000|2022-02-02 10:10:40|468.7|466.5|468.59|466.39|468.81|466.61|468.59|466.39|0
1643796650000|2022-02-02 10:10:50|468.81|466.61|468.81|466.61|468.81|466.61|468.59|466.39|0
1643796660000|2022-02-02 10:11:00|468.38|466.18|468.38|466.18|468.59|466.39|468.38|466.18|0
1643796670000|2022-02-02 10:11:10|468.59|466.39|468.38|466.18|468.59|466.39|468.17|465.97|0
1643796680000|2022-02-02 10:11:20|468.59|466.39|468.49|466.29|468.59|466.39|468.49|466.29|0
1643796690000|2022-02-02 10:11:30|468.28|466.08|466.9|464.7|468.38|466.18|466.9|464.7|0
1643796700000|2022-02-02 10:11:40|467.11|464.91|466.9|464.7|467.11|464.91|466.9|464.7|0
1643796710000|2022-02-02 10:11:50|467.11|464.91|467.11|464.91|467.11|464.91|467.11|464.91|0
1643796720000|2022-02-02 10:12:00|467.32|465.12|467.75|465.55|467.75|465.55|467.32|465.12|0
1643796730000|2022-02-02 10:12:10|467.53|465.33|467.53|465.33|467.53|465.33|467.53|465.33|0
1643796740000|2022-02-02 10:12:20|467.43|465.23|467.11|464.91|467.53|465.33|467.11|464.91|0
1643796750000|2022-02-02 10:12:30|467.32|465.12|467.32|465.12|467.32|465.12|467.32|465.12|0
1643796760000|2022-02-02 10:12:40|467.22|465.02|467.32|465.12|467.32|465.12|467.11|464.91|0
1643796770000|2022-02-02 10:12:50|467.53|465.33|467.32|465.12|467.53|465.33|467.32|465.12|0
1643796780000|2022-02-02 10:13:00|467.53|465.33|467.53|465.33|467.53|465.33|467.53|465.33|0
1643796790000|2022-02-02 10:13:10|467.32|465.12|467.96|465.76|467.96|465.76|467.32|465.12|0
1643796800000|2022-02-02 10:13:20|467.75|465.55|467.75|465.55|467.75|465.55|467.75|465.55|0
1643796810000|2022-02-02 10:13:30|467.53|465.33|467.53|465.33|467.64|465.44|467.53|465.33|0
1643796820000|2022-02-02 10:13:40|467.32|465.12|466.9|464.7|467.32|465.12|466.9|464.7|0
1643796830000|2022-02-02 10:13:50|467.01|464.81|467.32|465.12|467.32|465.12|467.01|464.81|0
1643796840000|2022-02-02 10:14:00|467.11|464.91|466.9|464.7|467.11|464.91|466.9|464.7|0
1643796860000|2022-02-02 10:14:20|466.69|464.49|466.69|464.49|466.9|464.7|466.69|464.49|0
1643796870000|2022-02-02 10:14:30|466.9|464.7|466.9|464.7|466.9|464.7|466.9|464.7|0
1643796880000|2022-02-02 10:14:40|466.69|464.49|467.11|464.91|467.11|464.91|466.69|464.49|0
1643796890000|2022-02-02 10:14:50|466.9|464.7|466.69|464.49|466.9|464.7|466.69|464.49|0
1643796900000|2022-02-02 10:15:00|466.47|464.27|466.47|464.27|466.47|464.27|466.26|464.06|0
1643796910000|2022-02-02 10:15:10|466.69|464.49|466.69|464.49|466.69|464.49|466.69|464.49|0
1643796920000|2022-02-02 10:15:20|467.01|464.81|466.69|464.49|467.01|464.81|466.69|464.49|0
1643796930000|2022-02-02 10:15:30|466.9|464.7|466.58|464.38|466.9|464.7|466.58|464.38|0
1643796940000|2022-02-02 10:15:40|466.69|464.49|466.9|464.7|466.9|464.7|466.69|464.49|0
1643796950000|2022-02-02 10:15:50|467.11|464.91|467.53|465.33|467.53|465.33|467.11|464.91|0
1643796960000|2022-02-02 10:16:00|467.74|465.54|467.74|465.54|467.96|465.76|467.74|465.54|0
1643796970000|2022-02-02 10:16:10|467.53|465.33|467.11|464.91|467.53|465.33|467.11|464.91|0
1643796980000|2022-02-02 10:16:20|467.32|465.12|467.11|464.91|467.43|465.23|467.11|464.91|0
1643796990000|2022-02-02 10:16:30|467.32|465.12|467.32|465.12|467.53|465.33|467.32|465.12|0
1643797000000|2022-02-02 10:16:40|467.53|465.33|467.53|465.33|467.53|465.33|467.53|465.33|0
1643797010000|2022-02-02 10:16:50|467.32|465.12|467.53|465.33|467.53|465.33|467.32|465.12|0
1643797020000|2022-02-02 10:17:00|467.32|465.12|467.53|465.33|467.53|465.33|467.32|465.12|0
1643797030000|2022-02-02 10:17:10|467.74|465.54|467.74|465.54|467.96|465.76|467.74|465.54|0
1643797040000|2022-02-02 10:17:20|467.53|465.33|467.53|465.33|467.53|465.33|467.53|465.33|0
1643797050000|2022-02-02 10:17:30|467.43|465.23|467.43|465.23|467.43|465.23|467.43|465.23|0
1643797060000|2022-02-02 10:17:40|467.32|465.12|467.11|464.91|467.32|465.12|467.11|464.91|0
1643797070000|2022-02-02 10:17:50|466.9|464.7|466.68|464.48|466.9|464.7|466.47|464.27|0
1643797080000|2022-02-02 10:18:00|466.9|464.7|466.79|464.59|466.9|464.7|466.58|464.38|0
1643797090000|2022-02-02 10:18:10|466.68|464.48|466.47|464.27|466.68|464.48|466.47|464.27|0
1643797100000|2022-02-02 10:18:20|466.05|463.85|466.26|464.06|466.26|464.06|465.84|463.64|0
1643797110000|2022-02-02 10:18:30|466.37|464.17|466.47|464.27|466.47|464.27|466.16|463.96|0
1643797120000|2022-02-02 10:18:40|466.79|464.59|467.11|464.91|467.11|464.91|466.79|464.59|0
1643797130000|2022-02-02 10:18:50|467.32|465.12|467.11|464.91|467.74|465.54|467.11|464.91|0
1643797140000|2022-02-02 10:19:00|467.32|465.12|467.64|465.44|467.64|465.44|467.32|465.12|0
1643797150000|2022-02-02 10:19:10|467.85|465.65|467.74|465.54|467.85|465.65|467.74|465.54|0
1643797160000|2022-02-02 10:19:20|467.53|465.33|467.32|465.12|467.53|465.33|467.32|465.12|0
1643797170000|2022-02-02 10:19:30|467.53|465.33|467.32|465.12|467.53|465.33|467.32|465.12|0
1643797180000|2022-02-02 10:19:40|467.53|465.33|467.53|465.33|467.64|465.44|467.53|465.33|0
1643797190000|2022-02-02 10:19:50|467.32|465.12|467.32|465.12|467.43|465.23|467.32|465.12|0
1643797200000|2022-02-02 10:20:00|467.53|465.33|467.74|465.54|467.74|465.54|467.53|465.33|0
1643797210000|2022-02-02 10:20:10|467.53|465.33|467.74|465.54|467.74|465.54|467.53|465.33|0
1643797220000|2022-02-02 10:20:20|468.17|465.97|467.74|465.54|468.17|465.97|467.74|465.54|0
1643797230000|2022-02-02 10:20:30|467.85|465.65|467.85|465.65|467.96|465.76|467.85|465.65|0
1643797240000|2022-02-02 10:20:40|467.74|465.54|467.96|465.76|467.96|465.76|467.74|465.54|0
1643797250000|2022-02-02 10:20:50|467.85|465.65|467.74|465.54|467.96|465.76|467.74|465.54|0
1643797260000|2022-02-02 10:21:00|467.96|465.76|467.74|465.54|467.96|465.76|467.74|465.54|0
1643797270000|2022-02-02 10:21:10|467.96|465.76|467.85|465.65|467.96|465.76|467.74|465.54|0
1643797280000|2022-02-02 10:21:20|467.96|465.76|467.96|465.76|467.96|465.76|467.96|465.76|0
1643797290000|2022-02-02 10:21:30|467.74|465.54|467.96|465.76|467.96|465.76|467.53|465.33|0
1643797300000|2022-02-02 10:21:40|468.17|465.97|468.17|465.97|468.17|465.97|468.17|465.97|0
1643797320000|2022-02-02 10:22:00|468.38|466.18|468.59|466.39|468.59|466.39|468.38|466.18|0
1643797330000|2022-02-02 10:22:10|468.49|466.29|468.59|466.39|468.59|466.39|468.49|466.29|0
1643797340000|2022-02-02 10:22:20|468.49|466.29|468.38|466.18|468.59|466.39|468.38|466.18|0
1643797350000|2022-02-02 10:22:30|468.59|466.39|468.8|466.6|468.8|466.6|468.59|466.39|0
1643797360000|2022-02-02 10:22:40|469.02|466.82|468.59|466.39|469.02|466.82|468.59|466.39|0
1643797370000|2022-02-02 10:22:50|468.38|466.18|468.59|466.39|468.59|466.39|468.38|466.18|0
1643797380000|2022-02-02 10:23:00|468.38|466.18|468.59|466.39|468.59|466.39|468.38|466.18|0
1643797390000|2022-02-02 10:23:10|468.49|466.29|468.38|466.18|468.59|466.39|468.38|466.18|0
1643797400000|2022-02-02 10:23:20|468.17|465.97|468.07|465.87|468.17|465.97|468.07|465.87|0
1643797410000|2022-02-02 10:23:30|467.96|465.76|467.32|465.12|467.96|465.76|467.32|465.12|0
1643797420000|2022-02-02 10:23:40|467.53|465.33|467.32|465.12|467.53|465.33|467.32|465.12|0
1643797430000|2022-02-02 10:23:50|467.11|464.91|467.32|465.12|467.32|465.12|467.11|464.91|0
1643797440000|2022-02-02 10:24:00|467.11|464.91|467.11|464.91|467.11|464.91|467.11|464.91|0
1643797450000|2022-02-02 10:24:10|467.22|465.02|467.32|465.12|467.32|465.12|467.11|464.91|0
1643797460000|2022-02-02 10:24:20|467.22|465.02|467.22|465.02|467.32|465.12|467.22|465.02|0
1643797470000|2022-02-02 10:24:30|467.11|464.91|467.32|465.12|467.32|465.12|467.11|464.91|0
1643797490000|2022-02-02 10:24:50|467.11|464.91|467.32|465.12|467.32|465.12|467.11|464.91|0
1643797500000|2022-02-02 10:25:00|467.74|465.54|467.74|465.54|467.74|465.54|467.74|465.54|0
1643797510000|2022-02-02 10:25:10|467.95|465.75|467.95|465.75|468.17|465.97|467.95|465.75|0
1643797520000|2022-02-02 10:25:20|467.74|465.54|467.64|465.44|467.74|465.54|467.64|465.44|0
1643797530000|2022-02-02 10:25:30|467.53|465.33|467.43|465.23|467.53|465.33|467.43|465.23|0
1643797540000|2022-02-02 10:25:40|467.53|465.33|467.32|465.12|467.53|465.33|467.32|465.12|0
1643797550000|2022-02-02 10:25:50|467.53|465.33|467.43|465.23|467.53|465.33|467.32|465.12|0
1643797560000|2022-02-02 10:26:00|467.53|465.33|467.43|465.23|467.64|465.44|467.43|465.23|0
1643797570000|2022-02-02 10:26:10|467.32|465.12|467.32|465.12|467.32|465.12|467.32|465.12|0
1643797580000|2022-02-02 10:26:20|467.53|465.33|467.43|465.23|467.53|465.33|467.43|465.23|0
1643797590000|2022-02-02 10:26:30|467.32|465.12|467.53|465.33|467.53|465.33|467.32|465.12|0
1643797610000|2022-02-02 10:26:50|467.32|465.12|466.89|464.69|467.32|465.12|466.89|464.69|0
1643797620000|2022-02-02 10:27:00|467.11|464.91|467.53|465.33|467.53|465.33|467.11|464.91|0
1643797640000|2022-02-02 10:27:20|467.32|465.12|467.53|465.33|467.53|465.33|467.32|465.12|0
1643797650000|2022-02-02 10:27:30|467.74|465.54|467.74|465.54|467.74|465.54|467.74|465.54|0
1643797660000|2022-02-02 10:27:40|467.53|465.33|467.53|465.33|467.53|465.33|467.43|465.23|0
1643797680000|2022-02-02 10:28:00|467.74|465.54|467.95|465.75|468.06|465.86|467.74|465.54|0
1643797690000|2022-02-02 10:28:10|467.74|465.54|467.74|465.54|467.85|465.65|467.64|465.44|0
1643797700000|2022-02-02 10:28:20|467.95|465.75|467.95|465.75|467.95|465.75|467.95|465.75|0
1643797710000|2022-02-02 10:28:30|467.74|465.54|467.74|465.54|467.74|465.54|467.74|465.54|0
1643797720000|2022-02-02 10:28:40|467.64|465.44|467.53|465.33|467.74|465.54|467.53|465.33|0
1643797730000|2022-02-02 10:28:50|467.64|465.44|467.53|465.33|467.64|465.44|467.53|465.33|0
1643797740000|2022-02-02 10:29:00|467.64|465.44|467.74|465.54|467.85|465.65|467.64|465.44|0
1643797750000|2022-02-02 10:29:10|467.95|465.75|468.17|465.97|468.17|465.97|467.95|465.75|0
1643797760000|2022-02-02 10:29:20|468.38|466.18|467.74|465.54|468.38|466.18|467.74|465.54|0
1643797770000|2022-02-02 10:29:30|467.64|465.44|467.53|465.33|467.64|465.44|467.53|465.33|0
1643797780000|2022-02-02 10:29:40|467.22|465.02|467.74|465.54|467.74|465.54|467.22|465.02|0
1643797790000|2022-02-02 10:29:50|467.64|465.44|467.53|465.33|467.74|465.54|467.53|465.33|0
1643797800000|2022-02-02 10:30:00|467.64|465.44|467.74|465.54|467.95|465.75|467.64|465.44|0
1643797810000|2022-02-02 10:30:10|467.53|465.33|467.64|465.44|467.64|465.44|467.53|465.33|0
1643797820000|2022-02-02 10:30:20|467.53|465.33|466.68|464.48|467.53|465.33|466.68|464.48|0
1643797830000|2022-02-02 10:30:30|466.58|464.38|466.47|464.27|466.68|464.48|466.47|464.27|0
1643797840000|2022-02-02 10:30:40|466.58|464.38|466.89|464.69|466.89|464.69|466.58|464.38|0
1643797850000|2022-02-02 10:30:50|466.68|464.48|466.68|464.48|466.89|464.69|466.68|464.48|0
1643797860000|2022-02-02 10:31:00|466.47|464.27|466.47|464.27|466.58|464.38|466.47|464.27|0
1643797870000|2022-02-02 10:31:10|466.37|464.17|466.26|464.06|466.37|464.17|466.26|464.06|0
1643797880000|2022-02-02 10:31:20|466.47|464.27|466.26|464.06|466.47|464.27|466.26|464.06|0
1643797890000|2022-02-02 10:31:30|466.37|464.17|466.47|464.27|466.47|464.27|466.37|464.17|0
1643797900000|2022-02-02 10:31:40|466.26|464.06|466.05|463.85|466.26|464.06|466.05|463.85|0
1643797910000|2022-02-02 10:31:50|466.26|464.06|466.26|464.06|466.26|464.06|466.26|464.06|0
1643797920000|2022-02-02 10:32:00|466.16|463.96|466.26|464.06|466.26|464.06|466.16|463.96|0
1643797930000|2022-02-02 10:32:10|466.47|464.27|466.47|464.27|466.47|464.27|466.47|464.27|0
1643797940000|2022-02-02 10:32:20|466.58|464.38|466.37|464.17|466.58|464.38|466.37|464.17|0
1643797950000|2022-02-02 10:32:30|466.47|464.27|466.26|464.06|466.47|464.27|466.26|464.06|0
1643797960000|2022-02-02 10:32:40|465.83|463.63|465.83|463.63|465.83|463.63|465.83|463.63|0
1643797970000|2022-02-02 10:32:50|466.05|463.85|466.05|463.85|466.05|463.85|465.94|463.74|0
1643797980000|2022-02-02 10:33:00|465.83|463.63|466.05|463.85|466.05|463.85|465.83|463.63|0
1643797990000|2022-02-02 10:33:10|465.83|463.63|466.05|463.85|466.05|463.85|465.83|463.63|0
1643798000000|2022-02-02 10:33:20|466.26|464.06|466.47|464.27|466.47|464.27|466.05|463.85|0
1643798010000|2022-02-02 10:33:30|466.37|464.17|466.47|464.27|466.47|464.27|466.26|464.06|0
1643798020000|2022-02-02 10:33:40|466.68|464.48|466.47|464.27|466.68|464.48|466.47|464.27|0
1643798030000|2022-02-02 10:33:50|466.58|464.38|466.47|464.27|466.58|464.38|466.26|464.06|0
1643798040000|2022-02-02 10:34:00|466.26|464.06|466.47|464.27|466.47|464.27|466.26|464.06|0
1643798060000|2022-02-02 10:34:20|466.68|464.48|466.89|464.69|466.89|464.69|466.68|464.48|0
1643798080000|2022-02-02 10:34:40|466.79|464.59|466.79|464.59|466.79|464.59|466.79|464.59|0
1643798090000|2022-02-02 10:34:50|466.68|464.48|466.68|464.48|466.68|464.48|466.68|464.48|0
1643798100000|2022-02-02 10:35:00|466.89|464.69|467|464.8|467|464.8|466.89|464.69|0
1643798110000|2022-02-02 10:35:10|466.89|464.69|465.83|463.63|466.89|464.69|465.83|463.63|0
1643798120000|2022-02-02 10:35:20|465.62|463.42|465.62|463.42|465.83|463.63|465.62|463.42|0
1643798130000|2022-02-02 10:35:30|465.41|463.21|465.62|463.42|465.62|463.42|465.41|463.21|0
1643798140000|2022-02-02 10:35:40|465.83|463.63|466.04|463.84|466.04|463.84|465.83|463.63|0
1643798150000|2022-02-02 10:35:50|465.83|463.63|466.04|463.84|466.26|464.06|465.83|463.63|0
1643798160000|2022-02-02 10:36:00|466.15|463.95|466.26|464.06|466.26|464.06|466.04|463.84|0
1643798170000|2022-02-02 10:36:10|466.47|464.27|466.47|464.27|466.47|464.27|466.47|464.27|0
1643798180000|2022-02-02 10:36:20|466.04|463.84|465.73|463.53|466.04|463.84|465.73|463.53|0
1643798190000|2022-02-02 10:36:30|465.83|463.63|465.83|463.63|465.83|463.63|465.83|463.63|0
1643798200000|2022-02-02 10:36:40|466.26|464.06|466.68|464.48|466.68|464.48|466.15|463.95|0
1643798210000|2022-02-02 10:36:50|466.89|464.69|467.1|464.9|467.1|464.9|466.89|464.69|0
1643798220000|2022-02-02 10:37:00|467.32|465.12|467.53|465.33|467.74|465.54|467.32|465.12|0
1643798230000|2022-02-02 10:37:10|467.32|465.12|467.95|465.75|468.06|465.86|467.32|465.12|0
1643798240000|2022-02-02 10:37:20|468.16|465.96|467.74|465.54|468.16|465.96|467.74|465.54|0
1643798250000|2022-02-02 10:37:30|467.53|465.33|467.32|465.12|467.74|465.54|467.32|465.12|0
1643798260000|2022-02-02 10:37:40|467.21|465.01|467|464.8|467.21|465.01|467|464.8|0
1643798270000|2022-02-02 10:37:50|467.1|464.9|467.1|464.9|467.1|464.9|467.1|464.9|0
1643798280000|2022-02-02 10:38:00|466.89|464.69|467.21|465.01|467.21|465.01|466.89|464.69|0
1643798290000|2022-02-02 10:38:10|467.1|464.9|467.1|464.9|467.1|464.9|466.89|464.69|0
1643798300000|2022-02-02 10:38:20|466.89|464.69|466.79|464.59|466.89|464.69|466.79|464.59|0
1643798310000|2022-02-02 10:38:30|466.89|464.69|466.37|464.17|466.89|464.69|466.26|464.06|0
1643798320000|2022-02-02 10:38:40|466.47|464.27|466.26|464.06|466.47|464.27|466.26|464.06|0
1643798330000|2022-02-02 10:38:50|466.58|464.38|466.68|464.48|466.68|464.48|466.58|464.38|0
1643798340000|2022-02-02 10:39:00|466.58|464.38|466.58|464.38|466.58|464.38|466.58|464.38|0
1643798350000|2022-02-02 10:39:10|466.47|464.27|466.26|464.06|466.47|464.27|466.26|464.06|0
1643798360000|2022-02-02 10:39:20|466.15|463.95|466.37|464.17|466.37|464.17|466.15|463.95|0
1643798370000|2022-02-02 10:39:30|466.47|464.27|466.37|464.17|466.47|464.27|466.37|464.17|0
1643798380000|2022-02-02 10:39:40|466.47|464.27|466.47|464.27|466.47|464.27|466.37|464.17|0
1643798390000|2022-02-02 10:39:50|466.26|464.06|466.26|464.06|466.26|464.06|466.26|464.06|0
1643798400000|2022-02-02 10:40:00|466.68|464.48|466.58|464.38|466.68|464.48|466.47|464.27|0
1643798410000|2022-02-02 10:40:10|466.68|464.48|466.26|464.06|466.68|464.48|466.26|464.06|0
1643798420000|2022-02-02 10:40:20|466.47|464.27|466.26|464.06|466.47|464.27|466.26|464.06|0
1643798430000|2022-02-02 10:40:30|466.15|463.95|466.04|463.84|466.15|463.95|466.04|463.84|0
1643798440000|2022-02-02 10:40:40|466.26|464.06|465.94|463.74|466.26|464.06|465.94|463.74|0
1643798450000|2022-02-02 10:40:50|465.62|463.42|466.26|464.06|466.26|464.06|465.62|463.42|0
1643798460000|2022-02-02 10:41:00|466.04|463.84|466.47|464.27|466.47|464.27|466.04|463.84|0
1643798470000|2022-02-02 10:41:10|466.68|464.48|466.58|464.38|466.68|464.48|466.58|464.38|0
1643798480000|2022-02-02 10:41:20|466.89|464.69|467.1|464.9|467.1|464.9|466.89|464.69|0
1643798490000|2022-02-02 10:41:30|467|464.8|467.1|464.9|467.31|465.11|467|464.8|0
1643798500000|2022-02-02 10:41:40|467.74|465.54|467.74|465.54|467.74|465.54|467.74|465.54|0
1643798510000|2022-02-02 10:41:50|467.53|465.33|467.53|465.33|467.53|465.33|467.53|465.33|0
1643798520000|2022-02-02 10:42:00|467.64|465.44|467.53|465.33|467.64|465.44|467.53|465.33|0
1643798530000|2022-02-02 10:42:10|467.31|465.11|467.1|464.9|467.31|465.11|467.1|464.9|0
1643798540000|2022-02-02 10:42:20|466.89|464.69|466.89|464.69|467.1|464.9|466.89|464.69|0
1643798550000|2022-02-02 10:42:30|466.68|464.48|466.68|464.48|466.68|464.48|466.68|464.48|0
1643798560000|2022-02-02 10:42:40|466.89|464.69|466.89|464.69|466.89|464.69|466.89|464.69|0
1643798570000|2022-02-02 10:42:50|467.1|464.9|466.89|464.69|467.1|464.9|466.89|464.69|0
1643798580000|2022-02-02 10:43:00|467.1|464.9|467.31|465.11|467.31|465.11|467.1|464.9|0
1643798590000|2022-02-02 10:43:10|467.74|465.54|467.53|465.33|467.74|465.54|467.53|465.33|0
1643798600000|2022-02-02 10:43:20|467.95|465.75|467.95|465.75|467.95|465.75|467.95|465.75|0
1643798610000|2022-02-02 10:43:30|468.16|465.96|468.37|466.17|468.37|466.17|468.16|465.96|0
1643798620000|2022-02-02 10:43:40|468.16|465.96|468.16|465.96|468.16|465.96|468.16|465.96|0
1643798630000|2022-02-02 10:43:50|467.95|465.75|467.74|465.54|467.95|465.75|467.74|465.54|0
1643798640000|2022-02-02 10:44:00|467.53|465.33|467.64|465.44|467.64|465.44|467.53|465.33|0
1643798650000|2022-02-02 10:44:10|467.31|465.11|467.53|465.33|467.53|465.33|467.31|465.11|0
1643798660000|2022-02-02 10:44:20|467.74|465.54|467.74|465.54|467.74|465.54|467.74|465.54|0
1643798670000|2022-02-02 10:44:30|467.85|465.65|467.85|465.65|467.85|465.65|467.85|465.65|0
1643798680000|2022-02-02 10:44:40|467.53|465.33|467.53|465.33|467.74|465.54|467.53|465.33|0
1643798690000|2022-02-02 10:44:50|467.64|465.44|467.74|465.54|467.74|465.54|467.53|465.33|0
1643798700000|2022-02-02 10:45:00|467.53|465.33|468.16|465.96|468.16|465.96|467.53|465.33|0
1643798710000|2022-02-02 10:45:10|467.95|465.75|467.95|465.75|467.95|465.75|467.95|465.75|0
1643798720000|2022-02-02 10:45:20|467.74|465.54|467.53|465.33|467.74|465.54|467.53|465.33|0
1643798730000|2022-02-02 10:45:30|467.64|465.44|467.64|465.44|467.64|465.44|467.64|465.44|0
1643798740000|2022-02-02 10:45:40|467.74|465.54|467.95|465.75|467.95|465.75|467.74|465.54|0
1643798750000|2022-02-02 10:45:50|468.06|465.86|468.16|465.96|468.16|465.96|468.06|465.86|0
1643798760000|2022-02-02 10:46:00|468.06|465.86|468.8|466.6|468.8|466.6|467.95|465.75|0
1643798770000|2022-02-02 10:46:10|469.01|466.81|469.22|467.02|469.22|467.02|469.01|466.81|0
1643798780000|2022-02-02 10:46:20|469.12|466.92|469.33|467.13|469.33|467.13|469.12|466.92|0
1643798790000|2022-02-02 10:46:30|469.44|467.24|469.33|467.13|469.44|467.24|469.22|467.02|0
1643798800000|2022-02-02 10:46:40|469.44|467.24|469.33|467.13|469.65|467.45|469.33|467.13|0
1643798810000|2022-02-02 10:46:50|469.22|467.02|469.01|466.81|469.22|467.02|469.01|466.81|0
1643798820000|2022-02-02 10:47:00|469.12|466.92|469.22|467.02|469.22|467.02|468.8|466.6|0
1643798830000|2022-02-02 10:47:10|469.44|467.24|469.44|467.24|469.44|467.24|469.44|467.24|0
1643798840000|2022-02-02 10:47:20|469.22|467.02|469.44|467.24|469.44|467.24|469.22|467.02|0
1643798850000|2022-02-02 10:47:30|469.22|467.02|469.44|467.24|469.44|467.24|469.22|467.02|0
1643798860000|2022-02-02 10:47:40|469.65|467.45|469.44|467.24|469.76|467.56|469.44|467.24|0
1643798870000|2022-02-02 10:47:50|469.22|467.02|469.55|467.35|469.55|467.35|469.22|467.02|0
1643798880000|2022-02-02 10:48:00|469.43|467.23|468.8|466.6|469.65|467.45|468.8|466.6|0
1643798890000|2022-02-02 10:48:10|468.7|466.5|469.01|466.81|469.01|466.81|468.7|466.5|0
1643798900000|2022-02-02 10:48:20|468.91|466.71|468.59|466.39|468.91|466.71|468.59|466.39|0
1643798910000|2022-02-02 10:48:30|468.37|466.17|468.59|466.39|468.59|466.39|468.37|466.17|0
1643798920000|2022-02-02 10:48:40|468.8|466.6|469.22|467.02|469.33|467.13|468.8|466.6|0
1643798930000|2022-02-02 10:48:50|469.43|467.23|469.22|467.02|469.43|467.23|469.22|467.02|0
1643798940000|2022-02-02 10:49:00|469.33|467.13|469.22|467.02|469.33|467.13|469.22|467.02|0
1643798950000|2022-02-02 10:49:10|469.43|467.23|469.55|467.35|469.65|467.45|469.43|467.23|0
1643798960000|2022-02-02 10:49:20|469.43|467.23|469.22|467.02|469.43|467.23|469.12|466.92|0
1643798970000|2022-02-02 10:49:30|469.33|467.13|469.01|466.81|469.33|467.13|469.01|466.81|0
1643798980000|2022-02-02 10:49:40|469.22|467.02|469.01|466.81|469.22|467.02|469.01|466.81|0
1643798990000|2022-02-02 10:49:50|469.22|467.02|469.43|467.23|469.43|467.23|469.22|467.02|0
1643799000000|2022-02-02 10:50:00|469.22|467.02|469.01|466.81|469.22|467.02|469.01|466.81|0
1643799010000|2022-02-02 10:50:10|469.22|467.02|469.01|466.81|469.22|467.02|469.01|466.81|0
1643799020000|2022-02-02 10:50:20|468.8|466.6|468.8|466.6|468.8|466.6|468.8|466.6|0
1643799030000|2022-02-02 10:50:30|469.22|467.02|469.01|466.81|469.22|467.02|469.01|466.81|0
1643799040000|2022-02-02 10:50:40|468.91|466.71|469.01|466.81|469.01|466.81|468.8|466.6|0
1643799050000|2022-02-02 10:50:50|469.22|467.02|469.22|467.02|469.22|467.02|469.22|467.02|0
1643799060000|2022-02-02 10:51:00|469.01|466.81|469.01|466.81|469.01|466.81|469.01|466.81|0
1643799070000|2022-02-02 10:51:10|468.91|466.71|468.8|466.6|469.01|466.81|468.8|466.6|0
1643799080000|2022-02-02 10:51:20|469.01|466.81|468.8|466.6|469.01|466.81|468.8|466.6|0
1643799090000|2022-02-02 10:51:30|469.01|466.81|469.22|467.02|469.22|467.02|469.01|466.81|0
1643799100000|2022-02-02 10:51:40|469.12|466.92|469.01|466.81|469.12|466.92|469.01|466.81|0
1643799110000|2022-02-02 10:51:50|468.8|466.6|469.01|466.81|469.01|466.81|468.8|466.6|0
1643799120000|2022-02-02 10:52:00|468.8|466.6|468.8|466.6|468.91|466.71|468.8|466.6|0
1643799130000|2022-02-02 10:52:10|468.58|466.38|468.37|466.17|468.8|466.6|468.37|466.17|0
1643799140000|2022-02-02 10:52:20|468.48|466.28|468.37|466.17|468.48|466.28|468.37|466.17|0
1643799150000|2022-02-02 10:52:30|467.95|465.75|467.74|465.54|467.95|465.75|467.74|465.54|0
1643799160000|2022-02-02 10:52:40|468.37|466.17|468.8|466.6|468.8|466.6|468.37|466.17|0
1643799170000|2022-02-02 10:52:50|468.58|466.38|469.01|466.81|469.01|466.81|468.58|466.38|0
1643799180000|2022-02-02 10:53:00|468.91|466.71|469.01|466.81|469.01|466.81|468.91|466.71|0
1643799190000|2022-02-02 10:53:10|468.58|466.38|468.8|466.6|468.8|466.6|468.58|466.38|0
1643799200000|2022-02-02 10:53:20|468.69|466.49|468.91|466.71|468.91|466.71|468.69|466.49|0
1643799210000|2022-02-02 10:53:30|468.8|466.6|468.8|466.6|468.91|466.71|468.8|466.6|0
1643799220000|2022-02-02 10:53:40|469.01|466.81|469.01|466.81|469.12|466.92|469.01|466.81|0
1643799230000|2022-02-02 10:53:50|468.8|466.6|468.8|466.6|468.8|466.6|468.8|466.6|0
1643799240000|2022-02-02 10:54:00|469.01|466.81|469.01|466.81|469.01|466.81|469.01|466.81|0
1643799250000|2022-02-02 10:54:10|468.91|466.71|469.01|466.81|469.01|466.81|468.91|466.71|0
1643799260000|2022-02-02 10:54:20|468.8|466.6|468.91|466.71|468.91|466.71|468.8|466.6|0
1643799270000|2022-02-02 10:54:30|468.8|466.6|469.01|466.81|469.01|466.81|468.8|466.6|0
1643799280000|2022-02-02 10:54:40|469.12|466.92|469.01|466.81|469.22|467.02|469.01|466.81|0
1643799290000|2022-02-02 10:54:50|468.91|466.71|468.8|466.6|468.91|466.71|468.69|466.49|0
1643799300000|2022-02-02 10:55:00|469.01|466.81|469.01|466.81|469.01|466.81|469.01|466.81|0
1643799310000|2022-02-02 10:55:10|469.22|467.02|469.01|466.81|469.22|467.02|469.01|466.81|0
1643799330000|2022-02-02 10:55:30|468.8|466.6|469.01|466.81|469.01|466.81|468.8|466.6|0
1643799340000|2022-02-02 10:55:40|469.22|467.02|469.22|467.02|469.22|467.02|469.22|467.02|0
1643799350000|2022-02-02 10:55:50|469.01|466.81|469.22|467.02|469.22|467.02|469.01|466.81|0
1643799360000|2022-02-02 10:56:00|469.01|466.81|469.01|466.81|469.01|466.81|469.01|466.81|0
1643799370000|2022-02-02 10:56:10|468.8|466.6|468.58|466.38|468.8|466.6|468.58|466.38|0
1643799380000|2022-02-02 10:56:20|468.69|466.49|468.8|466.6|468.8|466.6|468.69|466.49|0
1643799390000|2022-02-02 10:56:30|468.58|466.38|468.58|466.38|468.58|466.38|468.58|466.38|0
1643799400000|2022-02-02 10:56:40|468.8|466.6|469.01|466.81|469.01|466.81|468.8|466.6|0
1643799410000|2022-02-02 10:56:50|469.22|467.02|469.22|467.02|469.22|467.02|469.22|467.02|0
1643799420000|2022-02-02 10:57:00|468.8|466.6|468.69|466.49|468.8|466.6|468.69|466.49|0
1643799430000|2022-02-02 10:57:10|468.8|466.6|469.43|467.23|469.43|467.23|468.8|466.6|0
1643799440000|2022-02-02 10:57:20|469.65|467.45|470.07|467.87|470.07|467.87|469.65|467.45|0
1643799450000|2022-02-02 10:57:30|470.28|468.08|470.28|468.08|470.28|468.08|470.07|467.87|0
1643799460000|2022-02-02 10:57:40|470.07|467.87|470.07|467.87|470.07|467.87|470.07|467.87|0
1643799480000|2022-02-02 10:58:00|470.28|468.08|470.28|468.08|470.28|468.08|470.28|468.08|0
1643799490000|2022-02-02 10:58:10|470.07|467.87|470.07|467.87|470.07|467.87|470.07|467.87|0
1643799500000|2022-02-02 10:58:20|469.86|467.66|469.64|467.44|469.86|467.66|469.64|467.44|0
1643799510000|2022-02-02 10:58:30|469.86|467.66|469.86|467.66|469.86|467.66|469.64|467.44|0
1643799520000|2022-02-02 10:58:40|470.07|467.87|470.28|468.08|470.28|468.08|470.07|467.87|0
1643799530000|2022-02-02 10:58:50|470.07|467.87|470.07|467.87|470.07|467.87|470.07|467.87|0
1643799540000|2022-02-02 10:59:00|469.86|467.66|469.64|467.44|469.86|467.66|469.64|467.44|0
1643799550000|2022-02-02 10:59:10|469.43|467.23|469.43|467.23|469.43|467.23|469.22|467.02|0
1643799560000|2022-02-02 10:59:20|469.22|467.02|469.01|466.81|469.22|467.02|469.01|466.81|0
1643799570000|2022-02-02 10:59:30|469.22|467.02|469.43|467.23|469.43|467.23|469.22|467.02|0
1643799580000|2022-02-02 10:59:40|469.64|467.44|469.64|467.44|469.64|467.44|469.64|467.44|0
1643799590000|2022-02-02 10:59:50|469.22|467.02|469.22|467.02|469.22|467.02|469.22|467.02|0
1643799600000|2022-02-02 11:00:00|468.8|466.6|468.8|466.6|468.8|466.6|468.8|466.6|0
1643799610000|2022-02-02 11:00:10|469.01|466.81|469.01|466.81|469.01|466.81|469.01|466.81|0
1643799620000|2022-02-02 11:00:20|468.8|466.6|469.12|466.92|469.12|466.92|468.8|466.6|0
1643799630000|2022-02-02 11:00:30|469.01|466.81|469.01|466.81|469.01|466.81|469.01|466.81|0
1643799640000|2022-02-02 11:00:40|468.8|466.6|468.58|466.38|468.8|466.6|468.58|466.38|0
1643799650000|2022-02-02 11:00:50|468.8|466.6|469.64|467.44|469.64|467.44|468.8|466.6|0
1643799660000|2022-02-02 11:01:00|469.43|467.23|469.43|467.23|469.43|467.23|469.22|467.02|0
1643799670000|2022-02-02 11:01:10|469.22|467.02|469.22|467.02|469.22|467.02|469.22|467.02|0
1643799680000|2022-02-02 11:01:20|469.01|466.81|468.91|466.71|469.01|466.81|468.79|466.59|0
1643799690000|2022-02-02 11:01:30|469.01|466.81|469.22|467.02|469.43|467.23|469.01|466.81|0
1643799700000|2022-02-02 11:01:40|469.12|466.92|469.12|466.92|469.12|466.92|469.12|466.92|0
1643799710000|2022-02-02 11:01:50|469.22|467.02|469.43|467.23|469.43|467.23|469.22|467.02|0
1643799720000|2022-02-02 11:02:00|469.22|467.02|469.75|467.55|469.86|467.66|469.22|467.02|0
1643799730000|2022-02-02 11:02:10|469.64|467.44|469.33|467.13|469.64|467.44|469.22|467.02|0
1643799740000|2022-02-02 11:02:20|469.54|467.34|469.64|467.44|469.75|467.55|469.54|467.34|0
1643799760000|2022-02-02 11:02:40|470.07|467.87|470.28|468.08|470.28|468.08|470.07|467.87|0
1643799770000|2022-02-02 11:02:50|470.39|468.19|470.28|468.08|470.39|468.19|470.28|468.08|0
1643799780000|2022-02-02 11:03:00|470.39|468.19|470.28|468.08|470.39|468.19|470.28|468.08|0
1643799790000|2022-02-02 11:03:10|470.49|468.29|470.28|468.08|470.71|468.51|470.28|468.08|0
1643799800000|2022-02-02 11:03:20|470.49|468.29|470.49|468.29|470.49|468.29|470.49|468.29|0
1643799810000|2022-02-02 11:03:30|470.71|468.51|470.71|468.51|470.82|468.62|470.71|468.51|0
1643799820000|2022-02-02 11:03:40|470.92|468.72|470.82|468.62|470.92|468.72|470.71|468.51|0
1643799830000|2022-02-02 11:03:50|470.92|468.72|470.82|468.62|470.92|468.72|470.71|468.51|0
1643799840000|2022-02-02 11:04:00|470.71|468.51|471.13|468.93|471.13|468.93|470.71|468.51|0
1643799850000|2022-02-02 11:04:10|470.92|468.72|470.71|468.51|471.34|469.14|470.71|468.51|0
1643799860000|2022-02-02 11:04:20|471.13|468.93|470.92|468.72|471.13|468.93|470.92|468.72|0
1643799870000|2022-02-02 11:04:30|471.13|468.93|470.71|468.51|471.13|468.93|470.71|468.51|0
1643799880000|2022-02-02 11:04:40|470.49|468.29|470.71|468.51|470.71|468.51|470.28|468.08|0
1643799890000|2022-02-02 11:04:50|470.49|468.29|470.71|468.51|470.71|468.51|470.49|468.29|0
1643799900000|2022-02-02 11:05:00|470.92|468.72|470.92|468.72|470.92|468.72|470.92|468.72|0
1643799910000|2022-02-02 11:05:10|471.13|468.93|471.34|469.14|471.34|469.14|471.13|468.93|0
1643799920000|2022-02-02 11:05:20|471.13|468.93|471.13|468.93|471.13|468.93|471.13|468.93|0
1643799930000|2022-02-02 11:05:30|471.34|469.14|471.34|469.14|471.34|469.14|471.34|469.14|0
1643799940000|2022-02-02 11:05:40|471.56|469.36|471.34|469.14|471.56|469.36|471.34|469.14|0
1643799950000|2022-02-02 11:05:50|471.24|469.04|471.45|469.25|471.56|469.36|471.24|469.04|0
1643799960000|2022-02-02 11:06:00|471.34|469.14|471.56|469.36|471.56|469.36|471.34|469.14|0
1643799970000|2022-02-02 11:06:10|471.34|469.14|471.34|469.14|471.34|469.14|471.34|469.14|0
1643799980000|2022-02-02 11:06:20|471.56|469.36|471.56|469.36|471.56|469.36|471.34|469.14|0
1643799990000|2022-02-02 11:06:30|471.34|469.14|471.34|469.14|471.34|469.14|471.34|469.14|0
1643800000000|2022-02-02 11:06:40|471.56|469.36|471.77|469.57|471.77|469.57|471.56|469.36|0
1643800010000|2022-02-02 11:06:50|471.56|469.36|471.77|469.57|471.77|469.57|471.56|469.36|0
1643800020000|2022-02-02 11:07:00|471.88|469.68|472.19|469.99|472.19|469.99|471.88|469.68|0
1643800030000|2022-02-02 11:07:10|472.09|469.89|472.19|469.99|472.19|469.99|472.09|469.89|0
1643800040000|2022-02-02 11:07:20|472.41|470.21|472.62|470.42|472.62|470.42|472.41|470.21|0
1643800050000|2022-02-02 11:07:30|472.83|470.63|445.17|442.97|472.83|470.63|445.17|442.97|0
1643800060000|2022-02-02 11:07:40|444.93|442.73|479.43|477.23|479.43|477.23|444.88|442.68|0
1643800070000|2022-02-02 11:07:50|479.54|477.34|473.38|471.18|479.64|477.44|473.38|471.18|0
1643800080000|2022-02-02 11:08:00|473.16|470.96|473.21|471.01|473.21|471.01|472.74|470.54|0
1643800090000|2022-02-02 11:08:10|473.31|471.11|473.31|471.11|473.31|471.11|473.21|471.01|0
1643800100000|2022-02-02 11:08:20|473.1|470.9|473.1|470.9|473.31|471.11|473.1|470.9|0
1643800110000|2022-02-02 11:08:30|472.68|470.48|472.89|470.69|472.89|470.69|472.68|470.48|0
1643800120000|2022-02-02 11:08:40|472.79|470.59|472.68|470.48|472.89|470.69|472.47|470.27|0
1643800130000|2022-02-02 11:08:50|472.58|470.38|472.58|470.38|472.58|470.38|472.58|470.38|0
1643800140000|2022-02-02 11:09:00|472.68|470.48|472.47|470.27|472.68|470.48|472.47|470.27|0
1643800150000|2022-02-02 11:09:10|472.68|470.48|472.47|470.27|472.68|470.48|472.47|470.27|0
1643800160000|2022-02-02 11:09:20|472.68|470.48|472.68|470.48|472.68|470.48|472.68|470.48|0
1643800170000|2022-02-02 11:09:30|472.89|470.69|473.1|470.9|473.1|470.9|472.68|470.48|0
1643800180000|2022-02-02 11:09:40|473|470.8|473.31|471.11|473.31|471.11|473|470.8|0
1643800200000|2022-02-02 11:10:00|473.52|471.32|473.52|471.32|473.52|471.32|473.52|471.32|0
1643800210000|2022-02-02 11:10:10|473.74|471.54|474.16|471.96|474.16|471.96|473.74|471.54|0
1643800220000|2022-02-02 11:10:20|474.37|472.17|474.37|472.17|474.37|472.17|474.16|471.96|0
1643800230000|2022-02-02 11:10:30|474.16|471.96|473.74|471.54|474.16|471.96|473.74|471.54|0
1643800240000|2022-02-02 11:10:40|473.31|471.11|473.42|471.22|473.52|471.32|473.31|471.11|0
1643800250000|2022-02-02 11:10:50|473.31|471.11|473.52|471.32|473.52|471.32|473.31|471.11|0
1643800260000|2022-02-02 11:11:00|473.74|471.54|473.95|471.75|473.95|471.75|473.74|471.54|0
1643800270000|2022-02-02 11:11:10|474.06|471.86|474.06|471.86|474.06|471.86|474.06|471.86|0
1643800280000|2022-02-02 11:11:20|473.95|471.75|474.58|472.38|474.58|472.38|473.95|471.75|0
1643800290000|2022-02-02 11:11:30|474.37|472.17|474.79|472.59|474.79|472.59|474.37|472.17|0
1643800300000|2022-02-02 11:11:40|474.9|472.7|474.79|472.59|474.9|472.7|474.79|472.59|0
1643800310000|2022-02-02 11:11:50|474.37|472.17|473.95|471.75|474.37|472.17|473.95|471.75|0
1643800320000|2022-02-02 11:12:00|474.06|471.86|473.74|471.54|474.06|471.86|473.74|471.54|0
1643800330000|2022-02-02 11:12:10|473.85|471.65|474.06|471.86|474.06|471.86|473.74|471.54|0
1643800340000|2022-02-02 11:12:20|473.95|471.75|473.85|471.65|473.95|471.75|473.85|471.65|0
1643800350000|2022-02-02 11:12:30|473.95|471.75|473.74|471.54|473.95|471.75|473.74|471.54|0
1643800360000|2022-02-02 11:12:40|473.52|471.32|473.95|471.75|473.95|471.75|473.52|471.32|0
1643800370000|2022-02-02 11:12:50|473.74|471.54|474.16|471.96|474.16|471.96|473.74|471.54|0
1643800380000|2022-02-02 11:13:00|474.06|471.86|474.16|471.96|474.16|471.96|473.95|471.75|0
1643800390000|2022-02-02 11:13:10|474.27|472.07|474.27|472.07|474.27|472.07|474.27|472.07|0
1643800400000|2022-02-02 11:13:20|474.16|471.96|474.37|472.17|474.37|472.17|474.16|471.96|0
1643800410000|2022-02-02 11:13:30|474.16|471.96|473.95|471.75|474.16|471.96|473.95|471.75|0
1643800420000|2022-02-02 11:13:40|474.16|471.96|473.95|471.75|474.16|471.96|473.95|471.75|0
1643800430000|2022-02-02 11:13:50|474.16|471.96|474.37|472.17|474.37|472.17|474.16|471.96|0
1643800440000|2022-02-02 11:14:00|473.95|471.75|473.74|471.54|473.95|471.75|473.74|471.54|0
1643800450000|2022-02-02 11:14:10|473.63|471.43|473.95|471.75|473.95|471.75|473.63|471.43|0
1643800460000|2022-02-02 11:14:20|473.85|471.65|473.95|471.75|473.95|471.75|473.74|471.54|0
1643800470000|2022-02-02 11:14:30|473.74|471.54|473.85|471.65|473.95|471.75|473.74|471.54|0
1643800480000|2022-02-02 11:14:40|473.95|471.75|473.85|471.65|473.95|471.75|473.74|471.54|0
1643800490000|2022-02-02 11:14:50|473.74|471.54|474.16|471.96|474.16|471.96|473.74|471.54|0
1643800510000|2022-02-02 11:15:10|473.95|471.75|473.73|471.53|473.95|471.75|473.52|471.32|0
1643800520000|2022-02-02 11:15:20|473.52|471.32|473.52|471.32|473.52|471.32|473.52|471.32|0
1643800530000|2022-02-02 11:15:30|473.95|471.75|473.84|471.64|474.16|471.96|473.84|471.64|0
1643800540000|2022-02-02 11:15:40|473.95|471.75|473.73|471.53|473.95|471.75|473.73|471.53|0
1643800550000|2022-02-02 11:15:50|473.95|471.75|473.95|471.75|473.95|471.75|473.95|471.75|0
1643800560000|2022-02-02 11:16:00|474.16|471.96|474.16|471.96|474.16|471.96|474.06|471.86|0
1643800570000|2022-02-02 11:16:10|474.37|472.17|474.37|472.17|474.37|472.17|474.37|472.17|0
1643800580000|2022-02-02 11:16:20|474.58|472.38|474.37|472.17|474.79|472.59|474.37|472.17|0
1643800590000|2022-02-02 11:16:30|474.16|471.96|474.16|471.96|474.16|471.96|474.16|471.96|0
1643800600000|2022-02-02 11:16:40|474.06|471.86|474.79|472.59|474.79|472.59|474.06|471.86|0
1643800610000|2022-02-02 11:16:50|474.58|472.38|474.58|472.38|474.58|472.38|474.58|472.38|0
1643800620000|2022-02-02 11:17:00|474.79|472.59|474.9|472.7|474.9|472.7|474.79|472.59|0
1643800630000|2022-02-02 11:17:10|475|472.8|475|472.8|475|472.8|474.79|472.59|0
1643800640000|2022-02-02 11:17:20|474.79|472.59|474.79|472.59|475|472.8|474.79|472.59|0
1643800650000|2022-02-02 11:17:30|474.58|472.38|474.37|472.17|474.58|472.38|474.37|472.17|0
1643800660000|2022-02-02 11:17:40|474.48|472.28|474.37|472.17|474.58|472.38|474.37|472.17|0
1643800670000|2022-02-02 11:17:50|474.16|471.96|474.27|472.07|474.37|472.17|474.16|471.96|0
1643800680000|2022-02-02 11:18:00|474.16|471.96|474.16|471.96|474.16|471.96|474.16|471.96|0
1643800690000|2022-02-02 11:18:10|474.06|471.86|474.16|471.96|474.16|471.96|474.06|471.86|0
1643800700000|2022-02-02 11:18:20|474.06|471.86|473.95|471.75|474.06|471.86|473.95|471.75|0
1643800710000|2022-02-02 11:18:30|473.84|471.64|473.84|471.64|473.84|471.64|473.84|471.64|0
1643800720000|2022-02-02 11:18:40|473.73|471.53|473.73|471.53|473.84|471.64|473.73|471.53|0
1643800740000|2022-02-02 11:19:00|473.95|471.75|474.16|471.96|474.16|471.96|473.95|471.75|0
1643800750000|2022-02-02 11:19:10|473.95|471.75|473.95|471.75|473.95|471.75|473.95|471.75|0
1643800760000|2022-02-02 11:19:20|474.16|471.96|473.95|471.75|474.16|471.96|473.95|471.75|0
1643800780000|2022-02-02 11:19:40|474.16|471.96|474.16|471.96|474.16|471.96|474.16|471.96|0
1643800790000|2022-02-02 11:19:50|474.37|472.17|474.37|472.17|474.37|472.17|474.37|472.17|0
1643800800000|2022-02-02 11:20:00|474.58|472.38|474.16|471.96|474.58|472.38|474.16|471.96|0
1643800820000|2022-02-02 11:20:20|474.27|472.07|474.16|471.96|474.27|472.07|474.16|471.96|0
1643800830000|2022-02-02 11:20:30|473.95|471.75|473.95|471.75|473.95|471.75|473.95|471.75|0
1643800840000|2022-02-02 11:20:40|474.06|471.86|473.95|471.75|474.16|471.96|473.95|471.75|0
1643800850000|2022-02-02 11:20:50|473.73|471.53|473.52|471.32|473.73|471.53|473.52|471.32|0
1643800860000|2022-02-02 11:21:00|473.31|471.11|473.31|471.11|473.31|471.11|473.31|471.11|0
1643800870000|2022-02-02 11:21:10|473.52|471.32|473.31|471.11|473.52|471.32|473.31|471.11|0
1643800880000|2022-02-02 11:21:20|473.52|471.32|472.89|470.69|473.52|471.32|472.89|470.69|0
1643800890000|2022-02-02 11:21:30|472.68|470.48|472.68|470.48|472.68|470.48|472.68|470.48|0
1643800900000|2022-02-02 11:21:40|472.46|470.26|472.46|470.26|472.46|470.26|472.46|470.26|0
1643800910000|2022-02-02 11:21:50|472.25|470.05|472.25|470.05|472.25|470.05|472.25|470.05|0
1643800920000|2022-02-02 11:22:00|472.46|470.26|472.68|470.48|472.68|470.48|472.46|470.26|0
1643800930000|2022-02-02 11:22:10|472.89|470.69|472.68|470.48|472.89|470.69|472.68|470.48|0
1643800940000|2022-02-02 11:22:20|472.46|470.26|472.57|470.37|472.68|470.48|472.46|470.26|0
1643800950000|2022-02-02 11:22:30|472.68|470.48|472.89|470.69|472.89|470.69|472.68|470.48|0
1643800960000|2022-02-02 11:22:40|472.68|470.48|472.68|470.48|472.68|470.48|472.68|470.48|0
1643800970000|2022-02-02 11:22:50|472.79|470.59|472.46|470.26|472.79|470.59|472.46|470.26|0
1643800980000|2022-02-02 11:23:00|472.57|470.37|472.57|470.37|472.68|470.48|472.46|470.26|0
1643800990000|2022-02-02 11:23:10|472.46|470.26|472.25|470.05|472.46|470.26|472.25|470.05|0
1643801000000|2022-02-02 11:23:20|472.15|469.95|472.04|469.84|472.15|469.95|472.04|469.84|0
1643801010000|2022-02-02 11:23:30|472.25|470.05|472.04|469.84|472.25|470.05|472.04|469.84|0
1643801030000|2022-02-02 11:23:50|472.15|469.95|472.25|470.05|472.25|470.05|472.15|469.95|0
1643801040000|2022-02-02 11:24:00|472.36|470.16|472.25|470.05|472.36|470.16|472.25|470.05|0
1643801050000|2022-02-02 11:24:10|472.46|470.26|472.46|470.26|472.46|470.26|472.46|470.26|0
1643801060000|2022-02-02 11:24:20|472.36|470.16|472.46|470.26|472.46|470.26|472.36|470.16|0
1643801070000|2022-02-02 11:24:30|472.68|470.48|472.68|470.48|472.89|470.69|472.68|470.48|0
1643801110000|2022-02-02 11:25:10|472.89|470.69|472.68|470.48|472.89|470.69|472.68|470.48|0
1643801120000|2022-02-02 11:25:20|472.89|470.69|472.79|470.59|472.89|470.69|472.79|470.59|0
1643801130000|2022-02-02 11:25:30|472.89|470.69|472.68|470.48|472.89|470.69|472.68|470.48|0
1643801140000|2022-02-02 11:25:40|472.46|470.26|472.46|470.26|472.46|470.26|472.46|470.26|0
1643801150000|2022-02-02 11:25:50|472.67|470.47|473.1|470.9|473.1|470.9|472.67|470.47|0
1643801160000|2022-02-02 11:26:00|473.31|471.11|473.52|471.32|473.52|471.32|473.31|471.11|0
1643801170000|2022-02-02 11:26:10|473.31|471.11|473.52|471.32|473.52|471.32|473.31|471.11|0
1643801180000|2022-02-02 11:26:20|473.42|471.22|473.52|471.32|473.52|471.32|473.31|471.11|0
1643801190000|2022-02-02 11:26:30|473.31|471.11|473.1|470.9|473.31|471.11|473.1|470.9|0
1643801200000|2022-02-02 11:26:40|472.89|470.69|473.1|470.9|473.1|470.9|472.89|470.69|0
1643801210000|2022-02-02 11:26:50|472.89|470.69|473.1|470.9|473.1|470.9|472.89|470.69|0
1643801240000|2022-02-02 11:27:20|472.89|470.69|472.67|470.47|472.89|470.69|472.67|470.47|0
1643801260000|2022-02-02 11:27:40|472.36|470.16|472.46|470.26|472.46|470.26|472.36|470.16|0
1643801270000|2022-02-02 11:27:50|472.25|470.05|472.57|470.37|472.57|470.37|472.25|470.05|0
1643801280000|2022-02-02 11:28:00|472.89|470.69|472.46|470.26|472.89|470.69|472.46|470.26|0
1643801300000|2022-02-02 11:28:20|472.67|470.47|472.67|470.47|472.67|470.47|472.46|470.26|0
1643801320000|2022-02-02 11:28:40|472.89|470.69|472.78|470.58|472.89|470.69|472.78|470.58|0
1643801330000|2022-02-02 11:28:50|472.67|470.47|472.67|470.47|472.67|470.47|472.67|470.47|0
1643801340000|2022-02-02 11:29:00|472.78|470.58|472.67|470.47|472.78|470.58|472.67|470.47|0
1643801350000|2022-02-02 11:29:10|472.25|470.05|472.46|470.26|472.46|470.26|472.25|470.05|0
1643801370000|2022-02-02 11:29:30|472.67|470.47|472.67|470.47|472.67|470.47|472.67|470.47|0
1643801390000|2022-02-02 11:29:50|472.89|470.69|472.89|470.69|473|470.8|472.89|470.69|0
1643801400000|2022-02-02 11:30:00|473.1|470.9|473.1|470.9|473.1|470.9|473.1|470.9|0
1643801410000|2022-02-02 11:30:10|473|470.8|473.1|470.9|473.1|470.9|473|470.8|0
1643801420000|2022-02-02 11:30:20|472.89|470.69|472.67|470.47|472.89|470.69|472.67|470.47|0
1643801430000|2022-02-02 11:30:30|472.46|470.26|472.67|470.47|472.67|470.47|472.46|470.26|0
1643801450000|2022-02-02 11:30:50|472.89|470.69|472.89|470.69|472.89|470.69|472.78|470.58|0
1643801460000|2022-02-02 11:31:00|472.67|470.47|472.67|470.47|472.67|470.47|472.67|470.47|0
1643801470000|2022-02-02 11:31:10|472.46|470.26|472.46|470.26|472.67|470.47|472.46|470.26|0
1643801500000|2022-02-02 11:31:40|472.25|470.05|472.25|470.05|472.25|470.05|472.25|470.05|0
1643801510000|2022-02-02 11:31:50|472.36|470.16|472.46|470.26|472.46|470.26|472.25|470.05|0
1643801520000|2022-02-02 11:32:00|472.36|470.16|472.25|470.05|472.36|470.16|472.25|470.05|0
1643801560000|2022-02-02 11:32:40|472.46|470.26|472.46|470.26|472.46|470.26|472.46|470.26|0
1643801580000|2022-02-02 11:33:00|472.25|470.05|472.46|470.26|472.46|470.26|472.25|470.05|0
1643801590000|2022-02-02 11:33:10|472.36|470.16|472.25|470.05|472.36|470.16|472.25|470.05|0
1643801600000|2022-02-02 11:33:20|472.46|470.26|472.25|470.05|472.46|470.26|472.25|470.05|0
1643801620000|2022-02-02 11:33:40|472.36|470.16|472.46|470.26|472.46|470.26|472.36|470.16|0
1643801630000|2022-02-02 11:33:50|472.36|470.16|472.57|470.37|472.57|470.37|472.36|470.16|0
1643801640000|2022-02-02 11:34:00|472.46|470.26|472.46|470.26|472.57|470.37|472.46|470.26|0
1643801650000|2022-02-02 11:34:10|472.25|470.05|472.25|470.05|472.25|470.05|472.25|470.05|0
1643801660000|2022-02-02 11:34:20|472.04|469.84|471.83|469.63|472.04|469.84|471.83|469.63|0
1643801680000|2022-02-02 11:34:40|471.94|469.74|471.83|469.63|471.94|469.74|471.83|469.63|0
1643801700000|2022-02-02 11:35:00|472.04|469.84|472.36|470.16|472.46|470.26|472.04|469.84|0
1643801710000|2022-02-02 11:35:10|472.25|470.05|472.25|470.05|472.25|470.05|472.25|470.05|0
1643801730000|2022-02-02 11:35:30|472.04|469.84|472.04|469.84|472.04|469.84|472.04|469.84|0
1643801750000|2022-02-02 11:35:50|472.25|470.05|472.04|469.84|472.25|470.05|472.04|469.84|0
1643801760000|2022-02-02 11:36:00|471.83|469.63|471.83|469.63|471.83|469.63|471.83|469.63|0
1643801770000|2022-02-02 11:36:10|472.04|469.84|472.04|469.84|472.04|469.84|472.04|469.84|0
1643801780000|2022-02-02 11:36:20|472.25|470.05|472.25|470.05|472.25|470.05|472.25|470.05|0
1643801790000|2022-02-02 11:36:30|472.04|469.84|472.25|470.05|472.25|470.05|472.04|469.84|0
1643801800000|2022-02-02 11:36:40|472.04|469.84|472.04|469.84|472.04|469.84|472.04|469.84|0
1643801810000|2022-02-02 11:36:50|471.94|469.74|471.62|469.42|471.94|469.74|471.62|469.42|0
1643801820000|2022-02-02 11:37:00|471.83|469.63|472.15|469.95|472.25|470.05|471.83|469.63|0
1643801830000|2022-02-02 11:37:10|472.25|470.05|471.94|469.74|472.25|470.05|471.94|469.74|0
1643801840000|2022-02-02 11:37:20|471.83|469.63|472.15|469.95|472.15|469.95|471.83|469.63|0
1643801850000|2022-02-02 11:37:30|472.04|469.84|471.83|469.63|472.04|469.84|471.83|469.63|0
1643801870000|2022-02-02 11:37:50|471.4|469.2|471.62|469.42|471.62|469.42|471.4|469.2|0
1643801880000|2022-02-02 11:38:00|471.4|469.2|471.4|469.2|471.4|469.2|471.4|469.2|0
1643801890000|2022-02-02 11:38:10|471.62|469.42|471.62|469.42|471.62|469.42|471.4|469.2|0
1643801900000|2022-02-02 11:38:20|471.83|469.63|471.83|469.63|471.83|469.63|471.62|469.42|0
1643801910000|2022-02-02 11:38:30|472.04|469.84|472.04|469.84|472.25|470.05|472.04|469.84|0
1643801930000|2022-02-02 11:38:50|472.15|469.95|472.04|469.84|472.15|469.95|472.04|469.84|0
1643801940000|2022-02-02 11:39:00|472.25|470.05|472.46|470.26|472.46|470.26|472.25|470.05|0
1643801950000|2022-02-02 11:39:10|472.25|470.05|472.25|470.05|472.25|470.05|472.25|470.05|0
1643801960000|2022-02-02 11:39:20|472.46|470.26|472.46|470.26|472.46|470.26|472.46|470.26|0
1643801980000|2022-02-02 11:39:40|472.25|470.05|472.25|470.05|472.25|470.05|472.04|469.84|0
1643802000000|2022-02-02 11:40:00|472.04|469.84|472.04|469.84|472.25|470.05|472.04|469.84|0
1643802020000|2022-02-02 11:40:20|472.15|469.95|471.94|469.74|472.15|469.95|471.94|469.74|0
1643802030000|2022-02-02 11:40:30|471.83|469.63|471.83|469.63|471.83|469.63|471.83|469.63|0
1643802040000|2022-02-02 11:40:40|471.61|469.41|471.4|469.2|471.61|469.41|471.4|469.2|0
1643802060000|2022-02-02 11:41:00|471.19|468.99|471.19|468.99|471.19|468.99|471.19|468.99|0
1643802070000|2022-02-02 11:41:10|471.3|469.1|471.3|469.1|471.3|469.1|471.3|469.1|0
1643802080000|2022-02-02 11:41:20|471.4|469.2|471.4|469.2|471.4|469.2|471.4|469.2|0
1643802090000|2022-02-02 11:41:30|471.61|469.41|472.46|470.26|472.46|470.26|471.61|469.41|0
1643802100000|2022-02-02 11:41:40|472.25|470.05|472.25|470.05|472.25|470.05|472.25|470.05|0
1643802110000|2022-02-02 11:41:50|472.36|470.16|472.25|470.05|472.36|470.16|472.25|470.05|0
1643802130000|2022-02-02 11:42:10|472.36|470.16|472.25|470.05|472.36|470.16|472.25|470.05|0
1643802140000|2022-02-02 11:42:20|472.46|470.26|472.46|470.26|472.67|470.47|472.46|470.26|0
1643802150000|2022-02-02 11:42:30|472.67|470.47|472.67|470.47|472.67|470.47|472.67|470.47|0
1643802160000|2022-02-02 11:42:40|472.88|470.68|472.88|470.68|472.88|470.68|472.88|470.68|0
1643802170000|2022-02-02 11:42:50|472.67|470.47|472.67|470.47|472.67|470.47|472.67|470.47|0
1643802180000|2022-02-02 11:43:00|472.88|470.68|472.88|470.68|472.88|470.68|472.88|470.68|0
1643802190000|2022-02-02 11:43:10|472.78|470.58|473.09|470.89|473.09|470.89|472.78|470.58|0
1643802200000|2022-02-02 11:43:20|473.2|471|473.2|471|473.2|471|473.2|471|0
1643802210000|2022-02-02 11:43:30|473.09|470.89|473.09|470.89|473.2|471|473.09|470.89|0
1643802220000|2022-02-02 11:43:40|473.3|471.1|473.09|470.89|473.3|471.1|473.09|470.89|0
1643802230000|2022-02-02 11:43:50|472.88|470.68|472.67|470.47|472.88|470.68|472.67|470.47|0
1643802240000|2022-02-02 11:44:00|472.88|470.68|472.46|470.26|472.88|470.68|472.46|470.26|0
1643802250000|2022-02-02 11:44:10|472.67|470.47|472.67|470.47|472.67|470.47|472.67|470.47|0
1643802260000|2022-02-02 11:44:20|472.57|470.37|472.57|470.37|472.57|470.37|472.57|470.37|0
1643802270000|2022-02-02 11:44:30|472.67|470.47|472.46|470.26|472.67|470.47|472.46|470.26|0
1643802280000|2022-02-02 11:44:40|472.67|470.47|472.67|470.47|472.67|470.47|472.57|470.37|0
1643802290000|2022-02-02 11:44:50|472.57|470.37|472.46|470.26|472.57|470.37|472.36|470.16|0
1643802300000|2022-02-02 11:45:00|472.25|470.05|471.83|469.63|472.25|470.05|471.83|469.63|0
1643802310000|2022-02-02 11:45:10|472.04|469.84|471.83|469.63|472.04|469.84|471.83|469.63|0
1643802320000|2022-02-02 11:45:20|471.61|469.41|471.61|469.41|471.72|469.52|471.61|469.41|0
1643802330000|2022-02-02 11:45:30|471.4|469.2|471.19|468.99|471.4|469.2|471.19|468.99|0
1643802340000|2022-02-02 11:45:40|470.98|468.78|471.19|468.99|471.19|468.99|470.98|468.78|0
1643802360000|2022-02-02 11:46:00|471.4|469.2|470.56|468.36|471.4|469.2|470.56|468.36|0
1643802370000|2022-02-02 11:46:10|470.77|468.57|470.77|468.57|470.77|468.57|470.56|468.36|0
1643802390000|2022-02-02 11:46:30|470.98|468.78|470.77|468.57|470.98|468.78|470.77|468.57|0
1643802400000|2022-02-02 11:46:40|470.56|468.36|470.77|468.57|470.77|468.57|470.56|468.36|0
1643802410000|2022-02-02 11:46:50|470.67|468.47|470.67|468.47|470.67|468.47|470.67|468.47|0
1643802420000|2022-02-02 11:47:00|470.77|468.57|470.77|468.57|470.77|468.57|470.77|468.57|0
1643802440000|2022-02-02 11:47:20|470.56|468.36|470.77|468.57|470.77|468.57|470.56|468.36|0
1643802470000|2022-02-02 11:47:50|470.98|468.78|471.19|468.99|471.19|468.99|470.98|468.78|0
1643802480000|2022-02-02 11:48:00|470.98|468.78|470.98|468.78|470.98|468.78|470.98|468.78|0
1643802520000|2022-02-02 11:48:40|470.88|468.68|470.98|468.78|470.98|468.78|470.88|468.68|0
1643802540000|2022-02-02 11:49:00|471.19|468.99|471.19|468.99|471.19|468.99|471.19|468.99|0
1643802550000|2022-02-02 11:49:10|471.09|468.89|470.98|468.78|471.09|468.89|470.98|468.78|0
1643802560000|2022-02-02 11:49:20|471.19|468.99|470.98|468.78|471.19|468.99|470.98|468.78|0
1643802580000|2022-02-02 11:49:40|471.19|468.99|471.19|468.99|471.19|468.99|471.19|468.99|0
1643802590000|2022-02-02 11:49:50|470.98|468.78|471.09|468.89|471.09|468.89|470.98|468.78|0
1643802600000|2022-02-02 11:50:00|471.19|468.99|471.19|468.99|471.19|468.99|471.19|468.99|0
1643802610000|2022-02-02 11:50:10|470.98|468.78|470.98|468.78|470.98|468.78|470.98|468.78|0
1643802630000|2022-02-02 11:50:30|471.09|468.89|471.19|468.99|471.19|468.99|470.98|468.78|0
1643802640000|2022-02-02 11:50:40|471.4|469.2|471.4|469.2|471.4|469.2|471.4|469.2|0
1643802650000|2022-02-02 11:50:50|471.19|468.99|470.98|468.78|471.19|468.99|470.98|468.78|0
1643802660000|2022-02-02 11:51:00|470.77|468.57|470.77|468.57|470.77|468.57|470.77|468.57|0
1643802670000|2022-02-02 11:51:10|471.19|468.99|471.09|468.89|471.19|468.99|471.09|468.89|0
1643802680000|2022-02-02 11:51:20|471.19|468.99|471.4|469.2|471.4|469.2|471.19|468.99|0
1643802690000|2022-02-02 11:51:30|471.09|468.89|471.19|468.99|471.19|468.99|471.09|468.89|0
1643802700000|2022-02-02 11:51:40|471.3|469.1|471.19|468.99|471.3|469.1|471.19|468.99|0
1643802710000|2022-02-02 11:51:50|471.3|469.1|470.98|468.78|471.3|469.1|470.98|468.78|0
1643802720000|2022-02-02 11:52:00|470.77|468.57|470.77|468.57|470.77|468.57|470.77|468.57|0
1643802730000|2022-02-02 11:52:10|470.67|468.47|470.56|468.36|470.77|468.57|470.56|468.36|0
1643802740000|2022-02-02 11:52:20|470.35|468.15|470.35|468.15|470.35|468.15|470.35|468.15|0
1643802750000|2022-02-02 11:52:30|470.13|467.93|470.77|468.57|470.77|468.57|470.13|467.93|0
1643802760000|2022-02-02 11:52:40|470.67|468.47|470.35|468.15|470.67|468.47|470.35|468.15|0
1643802780000|2022-02-02 11:53:00|470.56|468.36|470.56|468.36|470.56|468.36|470.56|468.36|0
1643802790000|2022-02-02 11:53:10|470.35|468.15|470.56|468.36|470.56|468.36|470.35|468.15|0
1643802800000|2022-02-02 11:53:20|470.77|468.57|470.98|468.78|470.98|468.78|470.77|468.57|0
1643802810000|2022-02-02 11:53:30|470.77|468.57|470.77|468.57|470.98|468.78|470.77|468.57|0
1643802820000|2022-02-02 11:53:40|470.56|468.36|470.35|468.15|470.77|468.57|470.35|468.15|0
1643802840000|2022-02-02 11:54:00|470.13|467.93|470.13|467.93|470.13|467.93|470.13|467.93|0
1643802850000|2022-02-02 11:54:10|470.35|468.15|470.35|468.15|470.35|468.15|470.35|468.15|0
1643802860000|2022-02-02 11:54:20|470.24|468.04|470.24|468.04|470.35|468.15|470.24|468.04|0
1643802870000|2022-02-02 11:54:30|470.13|467.93|469.71|467.51|470.13|467.93|469.71|467.51|0
1643802880000|2022-02-02 11:54:40|469.5|467.3|469.5|467.3|469.5|467.3|469.5|467.3|0
1643802890000|2022-02-02 11:54:50|469.71|467.51|469.71|467.51|469.92|467.72|469.71|467.51|0
1643802900000|2022-02-02 11:55:00|469.92|467.72|469.92|467.72|470.13|467.93|469.92|467.72|0
1643802930000|2022-02-02 11:55:30|469.82|467.62|469.82|467.62|469.82|467.62|469.82|467.62|0
1643802940000|2022-02-02 11:55:40|469.71|467.51|470.13|467.93|470.13|467.93|469.71|467.51|0
1643802950000|2022-02-02 11:55:50|470.34|468.14|469.92|467.72|470.34|468.14|469.92|467.72|0
1643802970000|2022-02-02 11:56:10|470.13|467.93|470.34|468.14|470.34|468.14|470.13|467.93|0
1643802980000|2022-02-02 11:56:20|470.13|467.93|470.13|467.93|470.13|467.93|470.13|467.93|0
1643802990000|2022-02-02 11:56:30|469.92|467.72|469.92|467.72|469.92|467.72|469.92|467.72|0
1643803000000|2022-02-02 11:56:40|470.03|467.83|469.92|467.72|470.03|467.83|469.92|467.72|0
1643803010000|2022-02-02 11:56:50|470.13|467.93|470.13|467.93|470.24|468.04|470.13|467.93|0
1643803020000|2022-02-02 11:57:00|470.34|468.14|470.34|468.14|470.34|468.14|470.34|468.14|0
1643803030000|2022-02-02 11:57:10|470.56|468.36|469.92|467.72|470.56|468.36|469.92|467.72|0
1643803040000|2022-02-02 11:57:20|470.03|467.83|469.71|467.51|470.03|467.83|469.71|467.51|0
1643803050000|2022-02-02 11:57:30|470.13|467.93|470.24|468.04|470.34|468.14|470.13|467.93|0
1643803060000|2022-02-02 11:57:40|470.34|468.14|470.34|468.14|470.34|468.14|470.34|468.14|0
1643803070000|2022-02-02 11:57:50|470.13|467.93|470.34|468.14|470.34|468.14|470.13|467.93|0
1643803080000|2022-02-02 11:58:00|470.56|468.36|470.56|468.36|470.56|468.36|470.45|468.25|0
1643803090000|2022-02-02 11:58:10|470.45|468.25|470.34|468.14|470.45|468.25|470.34|468.14|0
1643803100000|2022-02-02 11:58:20|470.13|467.93|470.13|467.93|470.13|467.93|470.13|467.93|0
1643803110000|2022-02-02 11:58:30|470.34|468.14|470.66|468.46|470.77|468.57|470.34|468.14|0
1643803120000|2022-02-02 11:58:40|470.56|468.36|470.45|468.25|470.56|468.36|470.45|468.25|0
1643803130000|2022-02-02 11:58:50|470.56|468.36|470.13|467.93|470.56|468.36|470.13|467.93|0
1643803140000|2022-02-02 11:59:00|469.92|467.72|469.92|467.72|469.92|467.72|469.92|467.72|0
1643803150000|2022-02-02 11:59:10|470.34|468.14|470.13|467.93|470.34|468.14|470.13|467.93|0
1643803170000|2022-02-02 11:59:30|469.92|467.72|470.34|468.14|470.34|468.14|469.92|467.72|0
1643803190000|2022-02-02 11:59:50|470.13|467.93|470.13|467.93|470.13|467.93|470.13|467.93|0
1643803200000|2022-02-02 12:00:00|470.34|468.14|470.77|468.57|470.77|468.57|470.34|468.14|0
1643803210000|2022-02-02 12:00:10|470.55|468.35|470.55|468.35|470.55|468.35|470.55|468.35|0
1643803220000|2022-02-02 12:00:20|471.19|468.99|471.51|469.31|471.51|469.31|470.98|468.78|0
1643803230000|2022-02-02 12:00:30|471.61|469.41|471.4|469.2|471.61|469.41|471.4|469.2|0
1643803240000|2022-02-02 12:00:40|471.61|469.41|471.61|469.41|471.61|469.41|471.61|469.41|0
1643803260000|2022-02-02 12:01:00|471.4|469.2|471.19|468.99|471.82|469.62|471.19|468.99|0
1643803270000|2022-02-02 12:01:10|471.4|469.2|471.4|469.2|471.4|469.2|471.4|469.2|0
1643803290000|2022-02-02 12:01:30|471.61|469.41|471.19|468.99|471.61|469.41|471.19|468.99|0
1643803300000|2022-02-02 12:01:40|471.51|469.31|472.03|469.83|472.24|470.04|471.51|469.31|0
1643803310000|2022-02-02 12:01:50|471.82|469.62|471.82|469.62|471.82|469.62|471.61|469.41|0
1643803320000|2022-02-02 12:02:00|472.03|469.83|471.82|469.62|472.03|469.83|471.82|469.62|0
1643803330000|2022-02-02 12:02:10|471.61|469.41|471.82|469.62|471.82|469.62|471.61|469.41|0
1643803340000|2022-02-02 12:02:20|472.03|469.83|472.03|469.83|472.03|469.83|472.03|469.83|0
1643803350000|2022-02-02 12:02:30|471.82|469.62|472.03|469.83|472.03|469.83|471.82|469.62|0
1643803380000|2022-02-02 12:03:00|471.4|469.2|471.4|469.2|471.61|469.41|471.4|469.2|0
1643803390000|2022-02-02 12:03:10|471.19|468.99|471.19|468.99|471.4|469.2|471.19|468.99|0
1643803400000|2022-02-02 12:03:20|471.3|469.1|471.3|469.1|471.4|469.2|471.19|468.99|0
1643803410000|2022-02-02 12:03:30|471.82|469.62|471.82|469.62|471.82|469.62|471.82|469.62|0
1643803420000|2022-02-02 12:03:40|471.61|469.41|471.61|469.41|471.61|469.41|471.61|469.41|0
1643803430000|2022-02-02 12:03:50|471.4|469.2|471.4|469.2|471.4|469.2|471.4|469.2|0
1643803440000|2022-02-02 12:04:00|471.61|469.41|471.19|468.99|471.61|469.41|471.19|468.99|0
1643803450000|2022-02-02 12:04:10|471.4|469.2|471.19|468.99|471.4|469.2|471.19|468.99|0
1643803460000|2022-02-02 12:04:20|470.98|468.78|471.19|468.99|471.19|468.99|470.98|468.78|0
1643803470000|2022-02-02 12:04:30|471.09|468.89|470.98|468.78|471.09|468.89|470.98|468.78|0
1643803500000|2022-02-02 12:05:00|471.19|468.99|471.19|468.99|471.19|468.99|471.19|468.99|0
1643803510000|2022-02-02 12:05:10|470.98|468.78|470.98|468.78|470.98|468.78|470.98|468.78|0
1643803520000|2022-02-02 12:05:20|470.76|468.56|470.76|468.56|470.76|468.56|470.76|468.56|0
1643803540000|2022-02-02 12:05:40|470.55|468.35|470.55|468.35|470.55|468.35|470.55|468.35|0
1643803550000|2022-02-02 12:05:50|470.76|468.56|470.98|468.78|470.98|468.78|470.76|468.56|0
1643803560000|2022-02-02 12:06:00|470.76|468.56|470.76|468.56|470.76|468.56|470.76|468.56|0
1643803570000|2022-02-02 12:06:10|470.55|468.35|470.76|468.56|470.76|468.56|470.55|468.35|0
1643803580000|2022-02-02 12:06:20|470.55|468.35|470.55|468.35|470.55|468.35|470.55|468.35|0
1643803590000|2022-02-02 12:06:30|470.76|468.56|470.76|468.56|470.76|468.56|470.76|468.56|0
1643803600000|2022-02-02 12:06:40|470.98|468.78|470.76|468.56|470.98|468.78|470.76|468.56|0
1643803610000|2022-02-02 12:06:50|470.98|468.78|470.76|468.56|470.98|468.78|470.76|468.56|0
1643803620000|2022-02-02 12:07:00|470.98|468.78|471.4|469.2|471.4|469.2|470.98|468.78|0
1643803630000|2022-02-02 12:07:10|471.19|468.99|471.82|469.62|471.82|469.62|471.19|468.99|0
1643803640000|2022-02-02 12:07:20|472.03|469.83|471.61|469.41|472.03|469.83|471.61|469.41|0
1643803650000|2022-02-02 12:07:30|471.82|469.62|471.61|469.41|471.82|469.62|471.61|469.41|0
1643803660000|2022-02-02 12:07:40|471.72|469.52|471.82|469.62|471.82|469.62|471.72|469.52|0
1643803670000|2022-02-02 12:07:50|471.61|469.41|471.61|469.41|471.61|469.41|471.61|469.41|0
1643803680000|2022-02-02 12:08:00|471.4|469.2|471.4|469.2|471.4|469.2|471.3|469.1|0
1643803690000|2022-02-02 12:08:10|471.61|469.41|470.55|468.35|471.82|469.62|470.55|468.35|0
1643803700000|2022-02-02 12:08:20|470.76|468.56|470.55|468.35|470.76|468.56|470.55|468.35|0
1643803710000|2022-02-02 12:08:30|470.76|468.56|470.55|468.35|470.76|468.56|470.55|468.35|0
1643803720000|2022-02-02 12:08:40|470.76|468.56|470.97|468.77|470.97|468.77|470.66|468.46|0
1643803730000|2022-02-02 12:08:50|470.76|468.56|470.76|468.56|470.76|468.56|470.76|468.56|0
1643803740000|2022-02-02 12:09:00|470.55|468.35|470.34|468.14|470.55|468.35|470.34|468.14|0
1643803750000|2022-02-02 12:09:10|470.13|467.93|469.71|467.51|470.34|468.14|469.71|467.51|0
1643803760000|2022-02-02 12:09:20|469.92|467.72|469.92|467.72|469.92|467.72|469.92|467.72|0
1643803780000|2022-02-02 12:09:40|469.71|467.51|469.71|467.51|469.71|467.51|469.71|467.51|0
1643803790000|2022-02-02 12:09:50|469.92|467.72|469.92|467.72|469.92|467.72|469.92|467.72|0
1643803800000|2022-02-02 12:10:00|469.71|467.51|469.71|467.51|469.71|467.51|469.71|467.51|0
1643803820000|2022-02-02 12:10:20|469.5|467.3|469.29|467.09|469.5|467.3|469.29|467.09|0
1643803830000|2022-02-02 12:10:30|469.08|466.88|469.08|466.88|469.08|466.88|469.08|466.88|0
1643803840000|2022-02-02 12:10:40|468.87|466.67|468.97|466.77|469.08|466.88|468.87|466.67|0
1643803850000|2022-02-02 12:10:50|468.87|466.67|468.87|466.67|469.08|466.88|468.87|466.67|0
1643803870000|2022-02-02 12:11:10|468.65|466.45|468.87|466.67|468.87|466.67|468.65|466.45|0
1643803880000|2022-02-02 12:11:20|468.65|466.45|468.55|466.35|468.65|466.45|468.55|466.35|0
1643803890000|2022-02-02 12:11:30|468.44|466.24|468.23|466.03|468.44|466.24|468.23|466.03|0
1643803900000|2022-02-02 12:11:40|468.02|465.82|468.02|465.82|468.23|466.03|468.02|465.82|0
1643803910000|2022-02-02 12:11:50|467.6|465.4|467.39|465.19|467.6|465.4|467.39|465.19|0
1643803920000|2022-02-02 12:12:00|467.6|465.4|468.02|465.82|468.02|465.82|467.6|465.4|0
1643803930000|2022-02-02 12:12:10|468.23|466.03|468.23|466.03|468.44|466.24|468.23|466.03|0
1643803940000|2022-02-02 12:12:20|468.02|465.82|467.39|465.19|468.02|465.82|467.39|465.19|0
1643803950000|2022-02-02 12:12:30|467.6|465.4|467.6|465.4|467.6|465.4|467.6|465.4|0
1643803970000|2022-02-02 12:12:50|467.5|465.3|467.39|465.19|467.5|465.3|467.39|465.19|0
1643803990000|2022-02-02 12:13:10|467.5|465.3|467.6|465.4|467.6|465.4|467.5|465.3|0
1643804000000|2022-02-02 12:13:20|467.81|465.61|467.81|465.61|467.81|465.61|467.81|465.61|0
1643804020000|2022-02-02 12:13:40|467.71|465.51|465.71|463.51|467.71|465.51|465.71|463.51|0
1643804030000|2022-02-02 12:13:50|465.92|463.72|466.76|464.56|466.76|464.56|465.92|463.72|0
1643804040000|2022-02-02 12:14:00|466.55|464.35|466.76|464.56|466.76|464.56|466.34|464.14|0
1643804050000|2022-02-02 12:14:10|466.97|464.77|467.39|465.19|467.39|465.19|466.97|464.77|0
1643804070000|2022-02-02 12:14:30|467.6|465.4|467.81|465.61|467.81|465.61|467.6|465.4|0
1643804090000|2022-02-02 12:14:50|467.71|465.51|467.81|465.61|467.81|465.61|467.71|465.51|0
1643804130000|2022-02-02 12:15:30|467.6|465.4|467.6|465.4|467.6|465.4|467.6|465.4|0
1643804140000|2022-02-02 12:15:40|467.81|465.61|467.81|465.61|467.81|465.61|467.6|465.4|0
1643804160000|2022-02-02 12:16:00|467.6|465.4|467.6|465.4|467.6|465.4|467.6|465.4|0
1643804180000|2022-02-02 12:16:20|467.39|465.19|467.39|465.19|467.39|465.19|467.39|465.19|0
1643804190000|2022-02-02 12:16:30|467.18|464.98|466.55|464.35|467.18|464.98|466.55|464.35|0
1643804200000|2022-02-02 12:16:40|466.34|464.14|466.24|464.04|466.34|464.14|466.24|464.04|0
1643804210000|2022-02-02 12:16:50|466.13|463.93|466.55|464.35|466.55|464.35|466.13|463.93|0
1643804220000|2022-02-02 12:17:00|466.34|464.14|466.76|464.56|466.76|464.56|466.34|464.14|0
1643804230000|2022-02-02 12:17:10|466.45|464.25|466.45|464.25|466.55|464.35|466.45|464.25|0
1643804240000|2022-02-02 12:17:20|466.34|464.14|466.34|464.14|466.55|464.35|466.34|464.14|0
1643804260000|2022-02-02 12:17:40|466.13|463.93|465.92|463.72|466.13|463.93|465.92|463.72|0
1643804270000|2022-02-02 12:17:50|466.24|464.04|466.34|464.14|466.34|464.14|466.13|463.93|0
1643804280000|2022-02-02 12:18:00|465.92|463.72|465.92|463.72|465.92|463.72|465.92|463.72|0
1643804290000|2022-02-02 12:18:10|465.71|463.51|465.71|463.51|465.92|463.72|465.71|463.51|0
1643804300000|2022-02-02 12:18:20|465.61|463.41|465.71|463.51|465.71|463.51|465.5|463.3|0
1643804310000|2022-02-02 12:18:30|465.5|463.3|465.5|463.3|465.5|463.3|465.5|463.3|0
1643804330000|2022-02-02 12:18:50|465.82|463.62|465.5|463.3|465.82|463.62|465.5|463.3|0
1643804340000|2022-02-02 12:19:00|465.71|463.51|465.82|463.62|465.92|463.72|465.71|463.51|0
1643804350000|2022-02-02 12:19:10|465.92|463.72|465.92|463.72|466.13|463.93|465.92|463.72|0
1643804360000|2022-02-02 12:19:20|466.13|463.93|466.13|463.93|466.13|463.93|466.13|463.93|0
1643804370000|2022-02-02 12:19:30|465.92|463.72|465.5|463.3|466.13|463.93|465.5|463.3|0
1643804380000|2022-02-02 12:19:40|465.61|463.41|465.92|463.72|465.92|463.72|465.5|463.3|0
1643804390000|2022-02-02 12:19:50|465.82|463.62|466.13|463.93|466.34|464.14|465.82|463.62|0
1643804400000|2022-02-02 12:20:00|465.92|463.72|466.13|463.93|466.13|463.93|465.92|463.72|0
1643804410000|2022-02-02 12:20:10|466.34|464.14|466.34|464.14|466.34|464.14|466.13|463.93|0
1643804420000|2022-02-02 12:20:20|466.55|464.35|466.55|464.35|466.55|464.35|466.55|464.35|0
1643804430000|2022-02-02 12:20:30|466.45|464.25|466.55|464.35|466.55|464.35|466.45|464.25|0
1643804440000|2022-02-02 12:20:40|466.76|464.56|466.76|464.56|466.76|464.56|466.76|464.56|0
1643804450000|2022-02-02 12:20:50|466.97|464.77|466.97|464.77|466.97|464.77|466.97|464.77|0
1643804460000|2022-02-02 12:21:00|466.76|464.56|466.87|464.67|466.97|464.77|466.76|464.56|0
1643804470000|2022-02-02 12:21:10|466.97|464.77|466.34|464.14|466.97|464.77|466.34|464.14|0
1643804480000|2022-02-02 12:21:20|466.24|464.04|466.55|464.35|466.55|464.35|466.24|464.04|0
1643804500000|2022-02-02 12:21:40|466.76|464.56|466.76|464.56|466.76|464.56|466.76|464.56|0
1643804510000|2022-02-02 12:21:50|466.97|464.77|466.97|464.77|466.97|464.77|466.97|464.77|0
1643804520000|2022-02-02 12:22:00|466.76|464.56|466.97|464.77|466.97|464.77|466.76|464.56|0
1643804540000|2022-02-02 12:22:20|466.87|464.67|466.97|464.77|466.97|464.77|466.87|464.67|0
1643804550000|2022-02-02 12:22:30|467.18|464.98|467.18|464.98|467.18|464.98|467.18|464.98|0
1643804560000|2022-02-02 12:22:40|466.97|464.77|466.87|464.67|466.97|464.77|466.87|464.67|0
1643804570000|2022-02-02 12:22:50|466.97|464.77|467.18|464.98|467.18|464.98|466.97|464.77|0
1643804580000|2022-02-02 12:23:00|466.97|464.77|466.97|464.77|466.97|464.77|466.97|464.77|0
1643804590000|2022-02-02 12:23:10|467.18|464.98|467.18|464.98|467.18|464.98|467.08|464.88|0
1643804600000|2022-02-02 12:23:20|466.97|464.77|466.97|464.77|466.97|464.77|466.97|464.77|0
1643804610000|2022-02-02 12:23:30|467.18|464.98|467.18|464.98|467.18|464.98|466.97|464.77|0
1643804620000|2022-02-02 12:23:40|466.76|464.56|467.18|464.98|467.18|464.98|466.76|464.56|0
1643804630000|2022-02-02 12:23:50|467.39|465.19|467.18|464.98|467.39|465.19|467.18|464.98|0
1643804640000|2022-02-02 12:24:00|467.08|464.88|467.08|464.88|467.08|464.88|466.97|464.77|0
1643804650000|2022-02-02 12:24:10|467.18|464.98|466.97|464.77|467.18|464.98|466.97|464.77|0
1643804660000|2022-02-02 12:24:20|467.18|464.98|467.6|465.4|467.6|465.4|467.18|464.98|0
1643804670000|2022-02-02 12:24:30|467.29|465.09|467.18|464.98|467.29|465.09|467.18|464.98|0
1643804680000|2022-02-02 12:24:40|466.76|464.56|466.76|464.56|466.97|464.77|466.76|464.56|0
1643804690000|2022-02-02 12:24:50|466.97|464.77|466.76|464.56|466.97|464.77|466.55|464.35|0
1643804700000|2022-02-02 12:25:00|466.55|464.35|466.55|464.35|466.55|464.35|466.55|464.35|0
1643804710000|2022-02-02 12:25:10|466.76|464.56|466.76|464.56|466.76|464.56|466.76|464.56|0
1643804720000|2022-02-02 12:25:20|466.97|464.77|466.76|464.56|466.97|464.77|466.76|464.56|0
1643804730000|2022-02-02 12:25:30|466.97|464.77|466.76|464.56|466.97|464.77|466.76|464.56|0
1643804740000|2022-02-02 12:25:40|466.97|464.77|466.97|464.77|466.97|464.77|466.97|464.77|0
1643804750000|2022-02-02 12:25:50|467.18|464.98|467.6|465.4|467.6|465.4|467.18|464.98|0
1643804760000|2022-02-02 12:26:00|467.39|465.19|467.08|464.88|467.39|465.19|466.97|464.77|0
1643804770000|2022-02-02 12:26:10|466.97|464.77|466.97|464.77|466.97|464.77|466.87|464.67|0
1643804780000|2022-02-02 12:26:20|466.76|464.56|466.55|464.35|466.76|464.56|466.34|464.14|0
1643804790000|2022-02-02 12:26:30|466.34|464.14|466.13|463.93|466.34|464.14|466.13|463.93|0
1643804800000|2022-02-02 12:26:40|465.92|463.72|465.91|463.71|465.92|463.72|465.91|463.71|0
1643804810000|2022-02-02 12:26:50|466.13|463.93|466.02|463.82|466.13|463.93|466.02|463.82|0
1643804820000|2022-02-02 12:27:00|466.13|463.93|465.91|463.71|466.13|463.93|465.91|463.71|0
1643804830000|2022-02-02 12:27:10|466.13|463.93|465.7|463.5|466.13|463.93|465.7|463.5|0
1643804840000|2022-02-02 12:27:20|466.13|463.93|465.91|463.71|466.13|463.93|465.91|463.71|0
1643804850000|2022-02-02 12:27:30|466.12|463.92|466.12|463.92|466.12|463.92|466.12|463.92|0
1643804860000|2022-02-02 12:27:40|466.34|464.14|466.34|464.14|466.34|464.14|466.34|464.14|0
1643804880000|2022-02-02 12:28:00|466.12|463.92|465.91|463.71|466.12|463.92|465.91|463.71|0
1643804890000|2022-02-02 12:28:10|466.12|463.92|465.91|463.71|466.12|463.92|465.91|463.71|0
1643804900000|2022-02-02 12:28:20|465.7|463.5|465.91|463.71|465.91|463.71|465.7|463.5|0
1643804910000|2022-02-02 12:28:30|466.12|463.92|466.12|463.92|466.23|464.03|466.12|463.92|0
1643804920000|2022-02-02 12:28:40|466.23|464.03|466.44|464.24|466.44|464.24|466.23|464.03|0
1643804930000|2022-02-02 12:28:50|466.33|464.13|466.33|464.13|466.33|464.13|466.12|463.92|0
1643804940000|2022-02-02 12:29:00|466.55|464.35|466.55|464.35|466.55|464.35|466.55|464.35|0
1643804950000|2022-02-02 12:29:10|466.76|464.56|466.97|464.77|466.97|464.77|466.76|464.56|0
1643804960000|2022-02-02 12:29:20|467.18|464.98|466.97|464.77|467.18|464.98|466.97|464.77|0
1643804970000|2022-02-02 12:29:30|466.76|464.56|467.08|464.88|467.08|464.88|466.76|464.56|0
1643804980000|2022-02-02 12:29:40|466.97|464.77|466.97|464.77|466.97|464.77|466.97|464.77|0
1643804990000|2022-02-02 12:29:50|466.76|464.56|466.76|464.56|466.76|464.56|466.76|464.56|0
1643805000000|2022-02-02 12:30:00|466.97|464.77|467.18|464.98|467.18|464.98|466.97|464.77|0
1643805010000|2022-02-02 12:30:10|466.97|464.77|466.97|464.77|466.97|464.77|466.97|464.77|0
1643805030000|2022-02-02 12:30:30|467.18|464.98|467.07|464.87|467.18|464.98|467.07|464.87|0
1643805040000|2022-02-02 12:30:40|467.18|464.98|467.39|465.19|467.39|465.19|467.18|464.98|0
1643805050000|2022-02-02 12:30:50|467.18|464.98|467.39|465.19|467.39|465.19|467.18|464.98|0
1643805060000|2022-02-02 12:31:00|467.6|465.4|467.6|465.4|467.6|465.4|467.6|465.4|0
1643805070000|2022-02-02 12:31:10|467.81|465.61|467.81|465.61|467.81|465.61|467.6|465.4|0
1643805080000|2022-02-02 12:31:20|467.6|465.4|467.6|465.4|467.6|465.4|467.39|465.19|0
1643805090000|2022-02-02 12:31:30|467.71|465.51|467.81|465.61|467.81|465.61|467.6|465.4|0
1643805100000|2022-02-02 12:31:40|467.6|465.4|467.39|465.19|467.6|465.4|467.39|465.19|0
1643805110000|2022-02-02 12:31:50|467.18|464.98|466.97|464.77|467.18|464.98|466.97|464.77|0
1643805120000|2022-02-02 12:32:00|467.18|464.98|467.18|464.98|467.18|464.98|467.18|464.98|0
1643805130000|2022-02-02 12:32:10|467.07|464.87|467.6|465.4|467.6|465.4|467.07|464.87|0
1643805140000|2022-02-02 12:32:20|467.39|465.19|467.39|465.19|467.39|465.19|467.39|465.19|0
1643805170000|2022-02-02 12:32:50|467.5|465.3|467.6|465.4|467.6|465.4|467.5|465.3|0
1643805190000|2022-02-02 12:33:10|467.39|465.19|467.18|464.98|467.39|465.19|467.18|464.98|0
1643805200000|2022-02-02 12:33:20|466.96|464.76|467.18|464.98|467.18|464.98|466.96|464.76|0
1643805210000|2022-02-02 12:33:30|467.39|465.19|467.39|465.19|467.39|465.19|467.18|464.98|0
1643805220000|2022-02-02 12:33:40|467.18|464.98|467.39|465.19|467.39|465.19|467.18|464.98|0
1643805230000|2022-02-02 12:33:50|467.28|465.08|467.28|465.08|467.28|465.08|467.18|464.98|0
1643805240000|2022-02-02 12:34:00|467.6|465.4|467.6|465.4|467.6|465.4|467.39|465.19|0
1643805250000|2022-02-02 12:34:10|467.39|465.19|467.39|465.19|467.39|465.19|467.39|465.19|0
1643805260000|2022-02-02 12:34:20|467.17|464.97|467.39|465.19|467.39|465.19|467.17|464.97|0
1643805270000|2022-02-02 12:34:30|467.6|465.4|467.49|465.29|467.6|465.4|467.39|465.19|0
1643805280000|2022-02-02 12:34:40|467.6|465.4|467.6|465.4|467.6|465.4|467.6|465.4|0
1643805290000|2022-02-02 12:34:50|467.81|465.61|468.02|465.82|468.02|465.82|467.81|465.61|0
1643805300000|2022-02-02 12:35:00|468.23|466.03|468.02|465.82|468.23|466.03|468.02|465.82|0
1643805310000|2022-02-02 12:35:10|468.13|465.93|468.02|465.82|468.13|465.93|468.02|465.82|0
1643805320000|2022-02-02 12:35:20|468.23|466.03|468.02|465.82|468.23|466.03|468.02|465.82|0
1643805330000|2022-02-02 12:35:30|467.81|465.61|467.81|465.61|467.81|465.61|467.81|465.61|0
1643805340000|2022-02-02 12:35:40|467.6|465.4|467.6|465.4|467.6|465.4|467.6|465.4|0
1643805350000|2022-02-02 12:35:50|467.38|465.18|467.38|465.18|467.38|465.18|467.38|465.18|0
1643805360000|2022-02-02 12:36:00|467.6|465.4|467.6|465.4|467.6|465.4|467.6|465.4|0
1643805380000|2022-02-02 12:36:20|467.38|465.18|467.38|465.18|467.6|465.4|467.38|465.18|0
1643805390000|2022-02-02 12:36:30|467.17|464.97|467.17|464.97|467.17|464.97|467.17|464.97|0
1643805400000|2022-02-02 12:36:40|467.38|465.18|467.38|465.18|467.38|465.18|467.38|465.18|0
1643805420000|2022-02-02 12:37:00|467.6|465.4|467.81|465.61|467.81|465.61|467.6|465.4|0
1643805430000|2022-02-02 12:37:10|467.92|465.72|467.92|465.72|467.92|465.72|467.92|465.72|0
1643805440000|2022-02-02 12:37:20|468.23|466.03|468.23|466.03|468.23|466.03|468.23|466.03|0
1643805450000|2022-02-02 12:37:30|468.44|466.24|468.44|466.24|468.44|466.24|468.44|466.24|0
1643805460000|2022-02-02 12:37:40|468.65|466.45|468.65|466.45|468.65|466.45|468.44|466.24|0
1643805480000|2022-02-02 12:38:00|468.86|466.66|468.86|466.66|468.86|466.66|468.65|466.45|0
1643805500000|2022-02-02 12:38:20|469.07|466.87|468.86|466.66|469.07|466.87|468.86|466.66|0
1643805510000|2022-02-02 12:38:30|468.65|466.45|469.07|466.87|469.07|466.87|468.65|466.45|0
1643805520000|2022-02-02 12:38:40|468.86|466.66|468.44|466.24|468.86|466.66|468.02|465.82|0
1643805530000|2022-02-02 12:38:50|468.55|466.35|468.86|466.66|468.86|466.66|468.55|466.35|0
1643805540000|2022-02-02 12:39:00|469.07|466.87|468.97|466.77|469.07|466.87|468.97|466.77|0
1643805550000|2022-02-02 12:39:10|468.86|466.66|468.86|466.66|469.07|466.87|468.86|466.66|0
1643805560000|2022-02-02 12:39:20|469.07|466.87|469.28|467.08|469.28|467.08|469.07|466.87|0
1643805570000|2022-02-02 12:39:30|469.07|466.87|469.28|467.08|469.28|467.08|469.07|466.87|0
1643805580000|2022-02-02 12:39:40|469.18|466.98|469.18|466.98|469.18|466.98|469.18|466.98|0
1643805590000|2022-02-02 12:39:50|469.28|467.08|469.28|467.08|469.28|467.08|469.28|467.08|0
1643805600000|2022-02-02 12:40:00|469.49|467.29|469.91|467.71|469.91|467.71|469.49|467.29|0
1643805610000|2022-02-02 12:40:10|469.49|467.29|469.49|467.29|469.6|467.4|469.49|467.29|0
1643805620000|2022-02-02 12:40:20|469.6|467.4|469.7|467.5|469.7|467.5|469.6|467.4|0
1643805630000|2022-02-02 12:40:30|470.02|467.82|469.7|467.5|470.02|467.82|469.7|467.5|0
1643805640000|2022-02-02 12:40:40|469.49|467.29|469.7|467.5|469.7|467.5|469.49|467.29|0
1643805650000|2022-02-02 12:40:50|469.81|467.61|469.6|467.4|469.81|467.61|469.49|467.29|0
1643805660000|2022-02-02 12:41:00|469.7|467.5|469.7|467.5|469.91|467.71|469.7|467.5|0
1643805670000|2022-02-02 12:41:10|469.81|467.61|469.81|467.61|469.91|467.71|469.7|467.5|0
1643805680000|2022-02-02 12:41:20|469.7|467.5|469.7|467.5|469.81|467.61|469.7|467.5|0
1643805690000|2022-02-02 12:41:30|469.91|467.71|469.91|467.71|469.91|467.71|469.91|467.71|0
1643805700000|2022-02-02 12:41:40|469.7|467.5|469.49|467.29|469.7|467.5|469.49|467.29|0
1643805710000|2022-02-02 12:41:50|469.7|467.5|469.7|467.5|469.7|467.5|469.7|467.5|0
1643805720000|2022-02-02 12:42:00|469.91|467.71|469.91|467.71|469.91|467.71|469.91|467.71|0
1643805730000|2022-02-02 12:42:10|469.81|467.61|469.7|467.5|469.81|467.61|469.7|467.5|0
1643805740000|2022-02-02 12:42:20|469.6|467.4|469.49|467.29|469.6|467.4|469.49|467.29|0
1643805750000|2022-02-02 12:42:30|469.07|466.87|469.07|466.87|469.07|466.87|469.07|466.87|0
1643805760000|2022-02-02 12:42:40|468.97|466.77|468.86|466.66|469.07|466.87|468.86|466.66|0
1643805770000|2022-02-02 12:42:50|468.97|466.77|468.86|466.66|468.97|466.77|468.86|466.66|0
1643805790000|2022-02-02 12:43:10|469.07|466.87|469.07|466.87|469.07|466.87|469.07|466.87|0
1643805800000|2022-02-02 12:43:20|469.28|467.08|469.28|467.08|469.28|467.08|469.28|467.08|0
1643805820000|2022-02-02 12:43:40|469.07|466.87|469.07|466.87|469.07|466.87|469.07|466.87|0
1643805830000|2022-02-02 12:43:50|468.65|466.45|468.65|466.45|468.65|466.45|468.65|466.45|0
1643805840000|2022-02-02 12:44:00|468.55|466.35|468.65|466.45|468.65|466.45|468.55|466.35|0
1643805850000|2022-02-02 12:44:10|468.44|466.24|468.44|466.24|468.44|466.24|468.44|466.24|0
1643805860000|2022-02-02 12:44:20|468.22|466.02|468.22|466.02|468.22|466.02|468.22|466.02|0
1643805870000|2022-02-02 12:44:30|468.01|465.81|468.44|466.24|468.44|466.24|468.01|465.81|0
1643805880000|2022-02-02 12:44:40|468.22|466.02|468.22|466.02|468.44|466.24|468.22|466.02|0
1643805890000|2022-02-02 12:44:50|468.01|465.81|467.59|465.39|468.01|465.81|467.59|465.39|0
1643805900000|2022-02-02 12:45:00|467.8|465.6|468.01|465.81|468.01|465.81|467.8|465.6|0
1643805920000|2022-02-02 12:45:20|467.8|465.6|467.8|465.6|467.8|465.6|467.59|465.39|0
1643805930000|2022-02-02 12:45:30|468.01|465.81|467.8|465.6|468.01|465.81|467.8|465.6|0
1643805940000|2022-02-02 12:45:40|467.59|465.39|467.59|465.39|467.59|465.39|467.59|465.39|0
1643805950000|2022-02-02 12:45:50|467.49|465.29|467.38|465.18|467.59|465.39|467.38|465.18|0
1643805960000|2022-02-02 12:46:00|466.96|464.76|466.75|464.55|466.96|464.76|466.75|464.55|0
1643805970000|2022-02-02 12:46:10|465.91|463.71|465.91|463.71|465.91|463.71|465.91|463.71|0
1643805980000|2022-02-02 12:46:20|466.12|463.92|467.38|465.18|467.38|465.18|466.12|463.92|0
1643805990000|2022-02-02 12:46:30|467.17|464.97|467.28|465.08|467.28|465.08|467.17|464.97|0
1643806000000|2022-02-02 12:46:40|467.17|464.97|467.17|464.97|467.59|465.39|467.17|464.97|0
1643806010000|2022-02-02 12:46:50|466.96|464.76|466.96|464.76|466.96|464.76|466.96|464.76|0
1643806020000|2022-02-02 12:47:00|467.17|464.97|466.54|464.34|467.17|464.97|466.33|464.13|0
1643806030000|2022-02-02 12:47:10|466.75|464.55|466.54|464.34|466.75|464.55|466.54|464.34|0
1643806040000|2022-02-02 12:47:20|466.75|464.55|466.75|464.55|466.75|464.55|466.75|464.55|0
1643806060000|2022-02-02 12:47:40|466.54|464.34|466.54|464.34|466.75|464.55|466.54|464.34|0
1643806070000|2022-02-02 12:47:50|466.75|464.55|466.75|464.55|466.75|464.55|466.75|464.55|0
1643806080000|2022-02-02 12:48:00|466.96|464.76|466.96|464.76|466.96|464.76|466.96|464.76|0
1643806090000|2022-02-02 12:48:10|466.75|464.55|466.75|464.55|466.75|464.55|466.75|464.55|0
1643806100000|2022-02-02 12:48:20|466.33|464.13|466.12|463.92|466.33|464.13|466.12|463.92|0
1643806110000|2022-02-02 12:48:30|466.33|464.13|466.12|463.92|466.33|464.13|466.12|463.92|0
1643806120000|2022-02-02 12:48:40|465.91|463.71|465.91|463.71|465.91|463.71|465.91|463.71|0
1643806130000|2022-02-02 12:48:50|466.12|463.92|466.12|463.92|466.12|463.92|466.12|463.92|0
1643806140000|2022-02-02 12:49:00|466.33|464.13|466.33|464.13|466.33|464.13|466.33|464.13|0
1643806150000|2022-02-02 12:49:10|466.54|464.34|466.54|464.34|466.54|464.34|466.33|464.13|0
1643806160000|2022-02-02 12:49:20|466.33|464.13|466.54|464.34|466.54|464.34|466.33|464.13|0
1643806180000|2022-02-02 12:49:40|466.33|464.13|466.54|464.34|466.54|464.34|466.33|464.13|0
1643806190000|2022-02-02 12:49:50|466.65|464.45|466.54|464.34|466.65|464.45|466.54|464.34|0
1643806200000|2022-02-02 12:50:00|466.33|464.13|466.33|464.13|466.54|464.34|466.33|464.13|0
1643806210000|2022-02-02 12:50:10|465.49|463.29|465.7|463.5|465.7|463.5|465.49|463.29|0
1643806220000|2022-02-02 12:50:20|465.49|463.29|465.49|463.29|465.49|463.29|465.49|463.29|0
1643806230000|2022-02-02 12:50:30|465.7|463.5|465.7|463.5|465.81|463.61|465.7|463.5|0
1643806250000|2022-02-02 12:50:50|465.91|463.71|465.7|463.5|465.91|463.71|465.7|463.5|0
1643806270000|2022-02-02 12:51:10|465.91|463.71|466.12|463.92|466.12|463.92|465.91|463.71|0
1643806280000|2022-02-02 12:51:20|466.02|463.82|465.7|463.5|466.12|463.92|465.7|463.5|0
1643806310000|2022-02-02 12:51:50|465.91|463.71|466.61|464.41|466.61|464.41|465.91|463.71|0
1643806320000|2022-02-02 12:52:00|466.82|464.62|467.24|465.04|467.24|465.04|466.82|464.62|0
1643806330000|2022-02-02 12:52:10|467.45|465.25|467.45|465.25|467.45|465.25|467.45|465.25|0
1643806340000|2022-02-02 12:52:20|467.24|465.04|467.45|465.25|467.45|465.25|467.24|465.04|0
1643806350000|2022-02-02 12:52:30|467.24|465.04|467.24|465.04|467.24|465.04|467.24|465.04|0
1643806360000|2022-02-02 12:52:40|467.03|464.83|467.03|464.83|467.03|464.83|466.82|464.62|0
1643806380000|2022-02-02 12:53:00|466.61|464.41|466.61|464.41|466.61|464.41|466.61|464.41|0
1643806390000|2022-02-02 12:53:10|466.82|464.62|466.82|464.62|466.82|464.62|466.82|464.62|0
1643806400000|2022-02-02 12:53:20|467.03|464.83|467.03|464.83|467.03|464.83|467.03|464.83|0
1643806410000|2022-02-02 12:53:30|466.61|464.41|466.61|464.41|466.61|464.41|466.61|464.41|0
1643806420000|2022-02-02 12:53:40|467.24|465.04|467.24|465.04|467.24|465.04|467.24|465.04|0
1643806430000|2022-02-02 12:53:50|467.45|465.25|467.24|465.04|467.45|465.25|467.24|465.04|0
1643806440000|2022-02-02 12:54:00|467.45|465.25|467.45|465.25|467.45|465.25|467.45|465.25|0
1643806450000|2022-02-02 12:54:10|467.56|465.36|467.03|464.83|467.56|465.36|467.03|464.83|0
1643806460000|2022-02-02 12:54:20|467.24|465.04|467.24|465.04|467.24|465.04|467.24|465.04|0
1643806470000|2022-02-02 12:54:30|467.03|464.83|466.4|464.2|467.03|464.83|466.4|464.2|0
1643806480000|2022-02-02 12:54:40|466.19|463.99|466.3|464.1|466.3|464.1|466.19|463.99|0
1643806490000|2022-02-02 12:54:50|466.19|463.99|466.4|464.2|466.4|464.2|466.19|463.99|0
1643806500000|2022-02-02 12:55:00|466.61|464.41|466.19|463.99|466.61|464.41|466.19|463.99|0
1643806530000|2022-02-02 12:55:30|466.4|464.2|466.19|463.99|466.4|464.2|466.19|463.99|0
1643806540000|2022-02-02 12:55:40|465.98|463.78|465.98|463.78|465.98|463.78|465.77|463.57|0
1643806550000|2022-02-02 12:55:50|465.77|463.57|465.77|463.57|465.77|463.57|465.56|463.36|0
1643806560000|2022-02-02 12:56:00|465.56|463.36|465.35|463.15|465.56|463.36|465.35|463.15|0
1643806570000|2022-02-02 12:56:10|464.93|462.73|464.73|462.53|464.93|462.73|464.73|462.53|0
1643806580000|2022-02-02 12:56:20|464.31|462.11|464.52|462.32|464.52|462.32|464.31|462.11|0
1643806590000|2022-02-02 12:56:30|464.31|462.11|464.31|462.11|464.31|462.11|464.31|462.11|0
1643806600000|2022-02-02 12:56:40|464.42|462.22|463.89|461.69|464.52|462.32|463.89|461.69|0
1643806610000|2022-02-02 12:56:50|463.47|461.27|463.89|461.69|463.89|461.69|463.47|461.27|0
1643806620000|2022-02-02 12:57:00|464.1|461.9|464.52|462.32|464.52|462.32|464|461.8|0
1643806630000|2022-02-02 12:57:10|464.73|462.53|464.93|462.73|464.93|462.73|464.73|462.53|0
1643806640000|2022-02-02 12:57:20|465.35|463.15|465.56|463.36|465.56|463.36|465.35|463.15|0
1643806650000|2022-02-02 12:57:30|465.35|463.15|465.35|463.15|465.56|463.36|465.35|463.15|0
1643806660000|2022-02-02 12:57:40|465.14|462.94|465.14|462.94|465.14|462.94|465.14|462.94|0
1643806670000|2022-02-02 12:57:50|464.93|462.73|464.93|462.73|465.14|462.94|464.93|462.73|0
1643806680000|2022-02-02 12:58:00|465.14|462.94|465.14|462.94|465.14|462.94|464.93|462.73|0
1643806690000|2022-02-02 12:58:10|464.93|462.73|464.72|462.52|465.14|462.94|464.72|462.52|0
1643806700000|2022-02-02 12:58:20|464.93|462.73|464.93|462.73|464.93|462.73|464.93|462.73|0
1643806710000|2022-02-02 12:58:30|465.14|462.94|465.14|462.94|465.14|462.94|464.93|462.73|0
1643806720000|2022-02-02 12:58:40|464.72|462.52|464.72|462.52|464.93|462.73|464.72|462.52|0
1643806730000|2022-02-02 12:58:50|464.93|462.73|464.72|462.52|464.93|462.73|464.72|462.52|0
1643806740000|2022-02-02 12:59:00|464.93|462.73|465.35|463.15|465.35|463.15|464.93|462.73|0
1643806750000|2022-02-02 12:59:10|465.14|462.94|465.35|463.15|465.35|463.15|465.14|462.94|0
1643806760000|2022-02-02 12:59:20|465.25|463.05|464.31|462.11|465.25|463.05|464.31|462.11|0
1643806780000|2022-02-02 12:59:40|464.1|461.9|464.31|462.11|464.31|462.11|464.1|461.9|0
1643806800000|2022-02-02 13:00:00|465.04|462.84|464.72|462.52|465.14|462.94|464.72|462.52|0
1643806810000|2022-02-02 13:00:10|464.93|462.73|465.14|462.94|465.14|462.94|464.93|462.73|0
1643806820000|2022-02-02 13:00:20|464.62|462.42|465.14|462.94|465.14|462.94|464.51|462.31|0
1643806830000|2022-02-02 13:00:30|464.93|462.73|464.93|462.73|464.93|462.73|464.93|462.73|0
1643806840000|2022-02-02 13:00:40|464.51|462.31|464.72|462.52|464.72|462.52|464.51|462.31|0
1643806860000|2022-02-02 13:01:00|464.93|462.73|465.56|463.36|465.56|463.36|464.93|462.73|0
1643806870000|2022-02-02 13:01:10|465.77|463.57|465.77|463.57|465.77|463.57|465.77|463.57|0
1643806880000|2022-02-02 13:01:20|465.98|463.78|465.98|463.78|465.98|463.78|465.77|463.57|0
1643806890000|2022-02-02 13:01:30|465.56|463.36|465.14|462.94|465.56|463.36|465.14|462.94|0
1643806900000|2022-02-02 13:01:40|465.35|463.15|465.56|463.36|465.56|463.36|465.35|463.15|0
1643806910000|2022-02-02 13:01:50|465.77|463.57|465.77|463.57|465.98|463.78|465.77|463.57|0
1643806920000|2022-02-02 13:02:00|465.56|463.36|466.82|464.62|466.82|464.62|465.56|463.36|0
1643806930000|2022-02-02 13:02:10|467.24|465.04|467.24|465.04|467.45|465.25|467.24|465.04|0
1643806940000|2022-02-02 13:02:20|467.45|465.25|466.72|464.52|467.66|465.46|466.72|464.52|0
1643806950000|2022-02-02 13:02:30|466.82|464.62|466.72|464.52|466.82|464.62|466.72|464.52|0
1643806960000|2022-02-02 13:02:40|467.03|464.83|466.82|464.62|467.03|464.83|466.61|464.41|0
1643806970000|2022-02-02 13:02:50|467.03|464.83|466.61|464.41|467.03|464.83|466.61|464.41|0
1643806980000|2022-02-02 13:03:00|466.72|464.52|467.03|464.83|467.03|464.83|466.61|464.41|0
1643806990000|2022-02-02 13:03:10|466.51|464.31|466.4|464.2|466.61|464.41|466.4|464.2|0
1643807000000|2022-02-02 13:03:20|466.61|464.41|466.61|464.41|466.61|464.41|466.61|464.41|0
1643807010000|2022-02-02 13:03:30|466.51|464.31|466.61|464.41|466.61|464.41|466.51|464.31|0
1643807020000|2022-02-02 13:03:40|466.82|464.62|466.82|464.62|467.03|464.83|466.82|464.62|0
1643807030000|2022-02-02 13:03:50|466.61|464.41|466.61|464.41|466.61|464.41|466.61|464.41|0
1643807040000|2022-02-02 13:04:00|466.4|464.2|466.4|464.2|466.4|464.2|466.4|464.2|0
1643807050000|2022-02-02 13:04:10|466.61|464.41|466.4|464.2|466.61|464.41|466.4|464.2|0
1643807060000|2022-02-02 13:04:20|466.3|464.1|466.51|464.31|466.51|464.31|466.3|464.1|0
1643807070000|2022-02-02 13:04:30|466.4|464.2|466.4|464.2|466.61|464.41|466.4|464.2|0
1643807080000|2022-02-02 13:04:40|466.09|463.89|466.4|464.2|466.4|464.2|466.09|463.89|0
1643807090000|2022-02-02 13:04:50|466.19|463.99|466.19|463.99|466.19|463.99|466.19|463.99|0
1643807100000|2022-02-02 13:05:00|465.98|463.78|465.77|463.57|465.98|463.78|465.77|463.57|0
1643807110000|2022-02-02 13:05:10|465.35|463.15|465.56|463.36|465.56|463.36|465.35|463.15|0
1643807120000|2022-02-02 13:05:20|465.77|463.57|465.56|463.36|465.77|463.57|465.56|463.36|0
1643807130000|2022-02-02 13:05:30|465.77|463.57|465.77|463.57|465.77|463.57|465.77|463.57|0
1643807140000|2022-02-02 13:05:40|465.98|463.78|465.56|463.36|465.98|463.78|465.35|463.15|0
1643807150000|2022-02-02 13:05:50|465.46|463.26|465.35|463.15|465.56|463.36|465.35|463.15|0
1643807160000|2022-02-02 13:06:00|465.56|463.36|466.19|463.99|466.19|463.99|465.56|463.36|0
1643807170000|2022-02-02 13:06:10|466.4|464.2|466.19|463.99|466.4|464.2|466.19|463.99|0
1643807180000|2022-02-02 13:06:20|466.09|463.89|466.19|463.99|466.19|463.99|466.09|463.89|0
1643807190000|2022-02-02 13:06:30|466.3|464.1|465.35|463.15|466.3|464.1|465.35|463.15|0
1643807200000|2022-02-02 13:06:40|465.56|463.36|465.77|463.57|465.77|463.57|465.56|463.36|0
1643807220000|2022-02-02 13:07:00|465.98|463.78|465.77|463.57|465.98|463.78|465.77|463.57|0
1643807230000|2022-02-02 13:07:10|465.98|463.78|466.19|463.99|466.19|463.99|465.98|463.78|0
1643807240000|2022-02-02 13:07:20|466.4|464.2|466.51|464.31|466.51|464.31|466.4|464.2|0
1643807250000|2022-02-02 13:07:30|466.4|464.2|466.51|464.31|466.61|464.41|466.4|464.2|0
1643807260000|2022-02-02 13:07:40|466.4|464.2|466.82|464.62|466.82|464.62|466.4|464.2|0
1643807270000|2022-02-02 13:07:50|466.61|464.41|466.82|464.62|466.82|464.62|466.61|464.41|0
1643807280000|2022-02-02 13:08:00|466.61|464.41|466.61|464.41|466.82|464.62|466.61|464.41|0
1643807290000|2022-02-02 13:08:10|466.4|464.2|466.61|464.41|466.61|464.41|466.4|464.2|0
1643807300000|2022-02-02 13:08:20|466.72|464.52|467.03|464.83|467.03|464.83|466.72|464.52|0
1643807310000|2022-02-02 13:08:30|467.24|465.04|467.03|464.83|467.24|465.04|467.03|464.83|0
1643807320000|2022-02-02 13:08:40|466.93|464.73|466.82|464.62|466.93|464.73|466.82|464.62|0
1643807330000|2022-02-02 13:08:50|466.93|464.73|466.93|464.73|466.93|464.73|466.93|464.73|0
1643807340000|2022-02-02 13:09:00|466.82|464.62|466.61|464.41|466.82|464.62|466.61|464.41|0
1643807350000|2022-02-02 13:09:10|466.72|464.52|466.72|464.52|466.72|464.52|466.72|464.52|0
1643807360000|2022-02-02 13:09:20|466.82|464.62|466.72|464.52|466.82|464.62|466.61|464.41|0
1643807370000|2022-02-02 13:09:30|466.61|464.41|466.4|464.2|466.61|464.41|466.4|464.2|0
1643807380000|2022-02-02 13:09:40|466.19|463.99|466.19|463.99|466.19|463.99|466.19|463.99|0
1643807390000|2022-02-02 13:09:50|466.4|464.2|466.61|464.41|466.61|464.41|466.4|464.2|0
1643807400000|2022-02-02 13:10:00|466.4|464.2|466.4|464.2|466.4|464.2|466.4|464.2|0
1643807410000|2022-02-02 13:10:10|466.61|464.41|466.61|464.41|466.61|464.41|466.61|464.41|0
1643807420000|2022-02-02 13:10:20|466.72|464.52|467.03|464.83|467.03|464.83|466.72|464.52|0
1643807430000|2022-02-02 13:10:30|467.24|465.04|467.66|465.46|467.66|465.46|467.24|465.04|0
1643807440000|2022-02-02 13:10:40|467.87|465.67|468.08|465.88|468.08|465.88|467.87|465.67|0
1643807450000|2022-02-02 13:10:50|467.87|465.67|467.45|465.25|467.87|465.67|467.45|465.25|0
1643807480000|2022-02-02 13:11:20|467.35|465.15|466.61|464.41|467.35|465.15|466.61|464.41|0
1643807490000|2022-02-02 13:11:30|465.05|462.85|465.26|463.06|465.26|463.06|465.05|462.85|0
1643807500000|2022-02-02 13:11:40|465.16|462.96|465.26|463.06|465.26|463.06|465.16|462.96|0
1643807510000|2022-02-02 13:11:50|465.05|462.85|465.47|463.27|465.47|463.27|465.05|462.85|0
1643807520000|2022-02-02 13:12:00|465.58|463.38|465.89|463.69|465.89|463.69|465.58|463.38|0
1643807540000|2022-02-02 13:12:20|465.68|463.48|465.68|463.48|465.68|463.48|465.68|463.48|0
1643807550000|2022-02-02 13:12:30|465.89|463.69|465.89|463.69|465.89|463.69|465.68|463.48|0
1643807560000|2022-02-02 13:12:40|465.68|463.48|465.68|463.48|465.79|463.59|465.68|463.48|0
1643807570000|2022-02-02 13:12:50|465.47|463.27|465.47|463.27|465.47|463.27|465.37|463.17|0
1643807580000|2022-02-02 13:13:00|465.68|463.48|466.1|463.9|466.1|463.9|465.68|463.48|0
1643807590000|2022-02-02 13:13:10|466.31|464.11|466.1|463.9|466.31|464.11|465.89|463.69|0
1643807610000|2022-02-02 13:13:30|465.89|463.69|465.58|463.38|465.89|463.69|465.58|463.38|0
1643807620000|2022-02-02 13:13:40|465.26|463.06|465.26|463.06|465.26|463.06|465.26|463.06|0
1643807630000|2022-02-02 13:13:50|465.05|462.85|465.05|462.85|465.05|462.85|465.05|462.85|0
1643807640000|2022-02-02 13:14:00|465.26|463.06|465.26|463.06|465.26|463.06|465.26|463.06|0
1643807650000|2022-02-02 13:14:10|465.16|462.96|465.26|463.06|465.26|463.06|465.05|462.85|0
1643807660000|2022-02-02 13:14:20|465.68|463.48|465.47|463.27|465.68|463.48|465.47|463.27|0
1643807680000|2022-02-02 13:14:40|465.68|463.48|465.89|463.69|465.89|463.69|465.68|463.48|0
1643807690000|2022-02-02 13:14:50|465.68|463.48|465.68|463.48|465.68|463.48|465.47|463.27|0
1643807700000|2022-02-02 13:15:00|466.1|463.9|466|463.8|467.16|464.96|466|463.8|0
1643807710000|2022-02-02 13:15:10|466.21|464.01|465.05|462.85|466.21|464.01|465.05|462.85|0
1643807720000|2022-02-02 13:15:20|465.26|463.06|466.1|463.9|466.31|464.11|465.26|463.06|0
1643807730000|2022-02-02 13:15:30|466|463.8|466.52|464.32|466.52|464.32|466|463.8|0
1643807740000|2022-02-02 13:15:40|467.37|465.17|467.27|465.07|467.58|465.38|467.27|465.07|0
1643807750000|2022-02-02 13:15:50|467.79|465.59|467.37|465.17|467.79|465.59|467.37|465.17|0
1643807760000|2022-02-02 13:16:00|467.58|465.38|466.94|464.74|467.58|465.38|466.94|464.74|0
1643807770000|2022-02-02 13:16:10|466.84|464.64|466.94|464.74|466.94|464.74|466.84|464.64|0
1643807780000|2022-02-02 13:16:20|466.73|464.53|466.94|464.74|466.94|464.74|466.52|464.32|0
1643807790000|2022-02-02 13:16:30|467.27|465.07|467.37|465.17|467.48|465.28|467.27|465.07|0
1643807800000|2022-02-02 13:16:40|467.16|464.96|466.94|464.74|467.16|464.96|466.94|464.74|0
1643807810000|2022-02-02 13:16:50|467.16|464.96|466.94|464.74|467.16|464.96|466.94|464.74|0
1643807820000|2022-02-02 13:17:00|467.05|464.85|466.73|464.53|467.05|464.85|466.73|464.53|0
1643807830000|2022-02-02 13:17:10|466.52|464.32|466.42|464.22|466.52|464.32|466.42|464.22|0
1643807840000|2022-02-02 13:17:20|466.52|464.32|466.21|464.01|466.52|464.32|466.21|464.01|0
1643807850000|2022-02-02 13:17:30|465.89|463.69|466.1|463.9|466.1|463.9|465.89|463.69|0
1643807860000|2022-02-02 13:17:40|465.89|463.69|466.21|464.01|466.31|464.11|465.89|463.69|0
1643807870000|2022-02-02 13:17:50|466.31|464.11|466.73|464.53|466.73|464.53|466.31|464.11|0
1643807880000|2022-02-02 13:18:00|466.52|464.32|466.73|464.53|466.73|464.53|466.52|464.32|0
1643807890000|2022-02-02 13:18:10|467.16|464.96|467.16|464.96|467.16|464.96|466.73|464.53|0
1643807900000|2022-02-02 13:18:20|466.94|464.74|466.94|464.74|466.94|464.74|466.94|464.74|0
1643807910000|2022-02-02 13:18:30|467.05|464.85|467.37|465.17|467.37|465.17|467.05|464.85|0
1643807920000|2022-02-02 13:18:40|466.94|464.74|467.37|465.17|467.37|465.17|466.94|464.74|0
1643807930000|2022-02-02 13:18:50|467.15|464.95|466.94|464.74|467.15|464.95|466.94|464.74|0
1643807940000|2022-02-02 13:19:00|467.15|464.95|467.15|464.95|467.15|464.95|466.94|464.74|0
1643807950000|2022-02-02 13:19:10|466.94|464.74|467.37|465.17|467.37|465.17|466.94|464.74|0
1643807960000|2022-02-02 13:19:20|466.94|464.74|466.94|464.74|467.05|464.85|466.94|464.74|0
1643807970000|2022-02-02 13:19:30|467.15|464.95|467.58|465.38|467.79|465.59|467.15|464.95|0
1643807980000|2022-02-02 13:19:40|467.37|465.17|467.58|465.38|467.58|465.38|467.37|465.17|0
1643807990000|2022-02-02 13:19:50|467.69|465.49|467.79|465.59|467.79|465.59|467.69|465.49|0
1643808000000|2022-02-02 13:20:00|468|465.8|467.58|465.38|468|465.8|467.58|465.38|0
1643808010000|2022-02-02 13:20:10|467.79|465.59|468|465.8|468|465.8|467.79|465.59|0
1643808020000|2022-02-02 13:20:20|467.79|465.59|468|465.8|468|465.8|467.79|465.59|0
1643808030000|2022-02-02 13:20:30|468.21|466.01|468.21|466.01|468.21|466.01|468.21|466.01|0
1643808040000|2022-02-02 13:20:40|468.11|465.91|468|465.8|468.11|465.91|468|465.8|0
1643808050000|2022-02-02 13:20:50|468.21|466.01|468|465.8|468.21|466.01|468|465.8|0
1643808070000|2022-02-02 13:21:10|467.79|465.59|468|465.8|468|465.8|467.79|465.59|0
1643808080000|2022-02-02 13:21:20|468.21|466.01|468.42|466.22|468.42|466.22|468.21|466.01|0
1643808090000|2022-02-02 13:21:30|468.21|466.01|468|465.8|468.21|466.01|468|465.8|0
1643808100000|2022-02-02 13:21:40|468.11|465.91|468.21|466.01|468.21|466.01|468.11|465.91|0
1643808110000|2022-02-02 13:21:50|468.42|466.22|468.42|466.22|468.42|466.22|468.42|466.22|0
1643808120000|2022-02-02 13:22:00|468.21|466.01|467.79|465.59|468.21|466.01|467.58|465.38|0
1643808140000|2022-02-02 13:22:20|468|465.8|468.42|466.22|468.42|466.22|468|465.8|0
1643808150000|2022-02-02 13:22:30|468.63|466.43|469.05|466.85|469.05|466.85|468.63|466.43|0
1643808160000|2022-02-02 13:22:40|468.84|466.64|469.05|466.85|469.05|466.85|468.84|466.64|0
1643808170000|2022-02-02 13:22:50|469.27|467.07|469.48|467.28|469.48|467.28|469.27|467.07|0
1643808180000|2022-02-02 13:23:00|469.69|467.49|469.9|467.7|470.11|467.91|469.69|467.49|0
1643808190000|2022-02-02 13:23:10|470.11|467.91|470.11|467.91|470.11|467.91|470.11|467.91|0
1643808200000|2022-02-02 13:23:20|470.01|467.81|470.32|468.12|470.32|468.12|470.01|467.81|0
1643808210000|2022-02-02 13:23:30|470.53|468.33|470.53|468.33|470.53|468.33|470.53|468.33|0
1643808220000|2022-02-02 13:23:40|470.32|468.12|470.96|468.76|470.96|468.76|470.32|468.12|0
1643808230000|2022-02-02 13:23:50|470.75|468.55|470.53|468.33|470.75|468.55|470.53|468.33|0
1643808240000|2022-02-02 13:24:00|470.43|468.23|469.9|467.7|470.43|468.23|469.9|467.7|0
1643808250000|2022-02-02 13:24:10|470.11|467.91|470.32|468.12|470.32|468.12|470.11|467.91|0
1643808260000|2022-02-02 13:24:20|470.53|468.33|470.11|467.91|470.53|468.33|470.11|467.91|0
1643808270000|2022-02-02 13:24:30|470.32|468.12|470.32|468.12|470.32|468.12|470.11|467.91|0
1643808280000|2022-02-02 13:24:40|470.53|468.33|470.53|468.33|470.53|468.33|470.53|468.33|0
1643808290000|2022-02-02 13:24:50|470.75|468.55|470.75|468.55|470.75|468.55|470.53|468.33|0
1643808300000|2022-02-02 13:25:00|470.96|468.76|470.75|468.55|470.96|468.76|470.75|468.55|0
1643808310000|2022-02-02 13:25:10|470.53|468.33|470.75|468.55|470.75|468.55|470.53|468.33|0
1643808320000|2022-02-02 13:25:20|470.96|468.76|470.75|468.55|470.96|468.76|470.75|468.55|0
1643808330000|2022-02-02 13:25:30|470.53|468.33|470.22|468.02|470.53|468.33|470.22|468.02|0
1643808340000|2022-02-02 13:25:40|470.32|468.12|470.01|467.81|470.32|468.12|470.01|467.81|0
1643808350000|2022-02-02 13:25:50|470.11|467.91|470.32|468.12|470.32|468.12|470.11|467.91|0
1643808360000|2022-02-02 13:26:00|470.11|467.91|469.9|467.7|470.11|467.91|469.9|467.7|0
1643808370000|2022-02-02 13:26:10|470.32|468.12|470.32|468.12|470.32|468.12|470.32|468.12|0
1643808380000|2022-02-02 13:26:20|470.53|468.33|470.53|468.33|470.53|468.33|470.53|468.33|0
1643808390000|2022-02-02 13:26:30|470.32|468.12|470.43|468.23|470.53|468.33|470.32|468.12|0
1643808400000|2022-02-02 13:26:40|470.75|468.55|470.75|468.55|470.75|468.55|470.75|468.55|0
1643808410000|2022-02-02 13:26:50|470.86|468.66|470.96|468.76|470.96|468.76|470.86|468.66|0
1643808420000|2022-02-02 13:27:00|471.38|469.18|470.86|468.66|471.38|469.18|470.86|468.66|0
1643808430000|2022-02-02 13:27:10|470.96|468.76|471.38|469.18|471.38|469.18|470.96|468.76|0
1643808440000|2022-02-02 13:27:20|471.49|469.29|471.38|469.18|471.49|469.29|471.38|469.18|0
1643808450000|2022-02-02 13:27:30|471.59|469.39|471.7|469.5|471.7|469.5|471.59|469.39|0
1643808460000|2022-02-02 13:27:40|471.59|469.39|471.38|469.18|471.59|469.39|471.38|469.18|0
1643808470000|2022-02-02 13:27:50|471.17|468.97|471.38|469.18|471.59|469.39|471.17|468.97|0
1643808480000|2022-02-02 13:28:00|471.28|469.08|470.96|468.76|471.28|469.08|470.96|468.76|0
1643808490000|2022-02-02 13:28:10|471.07|468.87|470.74|468.54|471.17|468.97|470.74|468.54|0
1643808500000|2022-02-02 13:28:20|470.96|468.76|471.17|468.97|471.28|469.08|470.96|468.76|0
1643808520000|2022-02-02 13:28:40|470.96|468.76|470.96|468.76|470.96|468.76|470.96|468.76|0
1643808530000|2022-02-02 13:28:50|471.07|468.87|471.07|468.87|471.07|468.87|471.07|468.87|0
1643808540000|2022-02-02 13:29:00|470.96|468.76|471.07|468.87|471.17|468.97|470.96|468.76|0
1643808550000|2022-02-02 13:29:10|470.96|468.76|471.17|468.97|471.17|468.97|470.74|468.54|0
1643808560000|2022-02-02 13:29:20|470.96|468.76|470.96|468.76|470.96|468.76|470.85|468.65|0
1643808570000|2022-02-02 13:29:30|470.74|468.54|470.32|468.12|470.74|468.54|470.32|468.12|0
1643808580000|2022-02-02 13:29:40|470.22|468.02|470.11|467.91|470.22|468.02|470.11|467.91|0
1643808590000|2022-02-02 13:29:50|470.22|468.02|470.32|468.12|470.32|468.12|470.22|468.02|0
1643808600000|2022-02-02 13:30:00|470.11|467.91|469.59|467.39|470.11|467.91|469.48|467.28|0
1643808610000|2022-02-02 13:30:10|469.69|467.49|469.69|467.49|469.9|467.7|469.69|467.49|0
1643808620000|2022-02-02 13:30:20|469.9|467.7|469.69|467.49|469.9|467.7|469.69|467.49|0
1643808630000|2022-02-02 13:30:30|469.59|467.39|469.69|467.49|469.69|467.49|469.59|467.39|0
1643808640000|2022-02-02 13:30:40|469.9|467.7|469.69|467.49|469.9|467.7|469.69|467.49|0
1643808650000|2022-02-02 13:30:50|469.9|467.7|469.9|467.7|469.9|467.7|469.8|467.6|0
1643808660000|2022-02-02 13:31:00|469.69|467.49|469.47|467.27|469.8|467.6|469.47|467.27|0
1643808670000|2022-02-02 13:31:10|469.37|467.17|469.47|467.27|469.47|467.27|469.26|467.06|0
1643808680000|2022-02-02 13:31:20|469.69|467.49|469.8|467.6|469.9|467.7|469.69|467.49|0
1643808690000|2022-02-02 13:31:30|469.9|467.7|469.58|467.38|469.9|467.7|469.58|467.38|0
1643808700000|2022-02-02 13:31:40|469.69|467.49|469.69|467.49|469.69|467.49|469.58|467.38|0
1643808710000|2022-02-02 13:31:50|469.26|467.06|469.47|467.27|469.47|467.27|469.26|467.06|0
1643808720000|2022-02-02 13:32:00|469.37|467.17|469.58|467.38|469.58|467.38|469.37|467.17|0
1643808730000|2022-02-02 13:32:10|469.47|467.27|469.69|467.49|469.69|467.49|469.47|467.27|0
1643808740000|2022-02-02 13:32:20|469.47|467.27|470.11|467.91|470.11|467.91|469.47|467.27|0
1643808750000|2022-02-02 13:32:30|469.9|467.7|469.69|467.49|469.9|467.7|469.69|467.49|0
1643808760000|2022-02-02 13:32:40|469.9|467.7|470.11|467.91|470.11|467.91|469.58|467.38|0
1643808770000|2022-02-02 13:32:50|470.32|468.12|470.32|468.12|470.32|468.12|470.32|468.12|0
1643808780000|2022-02-02 13:33:00|470.22|468.02|470.64|468.44|470.74|468.54|470.22|468.02|0
1643808790000|2022-02-02 13:33:10|470.74|468.54|470.53|468.33|470.74|468.54|470.53|468.33|0
1643808800000|2022-02-02 13:33:20|470.74|468.54|470.53|468.33|470.74|468.54|470.53|468.33|0
1643808810000|2022-02-02 13:33:30|470.74|468.54|470.53|468.33|470.74|468.54|470.53|468.33|0
1643808820000|2022-02-02 13:33:40|470.64|468.44|470.32|468.12|470.64|468.44|470.32|468.12|0
1643808830000|2022-02-02 13:33:50|470.11|467.91|470.11|467.91|470.11|467.91|469.9|467.7|0
1643808850000|2022-02-02 13:34:10|470.01|467.81|469.47|467.27|470.01|467.81|469.47|467.27|0
1643808860000|2022-02-02 13:34:20|469.26|467.06|469.47|467.27|469.47|467.27|469.26|467.06|0
1643808870000|2022-02-02 13:34:30|469.26|467.06|469.47|467.27|469.47|467.27|469.26|467.06|0
1643808880000|2022-02-02 13:34:40|469.8|467.6|469.69|467.49|469.9|467.7|469.69|467.49|0
1643808890000|2022-02-02 13:34:50|469.8|467.6|469.58|467.38|469.8|467.6|469.58|467.38|0
1643808900000|2022-02-02 13:35:00|469.69|467.49|470.11|467.91|470.11|467.91|469.69|467.49|0
1643808910000|2022-02-02 13:35:10|469.9|467.7|469.9|467.7|469.9|467.7|469.9|467.7|0
1643808920000|2022-02-02 13:35:20|469.69|467.49|469.69|467.49|469.9|467.7|469.69|467.49|0
1643808930000|2022-02-02 13:35:30|469.58|467.38|469.58|467.38|469.69|467.49|469.58|467.38|0
1643808940000|2022-02-02 13:35:40|469.47|467.27|469.47|467.27|469.47|467.27|469.47|467.27|0
1643808950000|2022-02-02 13:35:50|469.37|467.17|469.37|467.17|469.37|467.17|469.37|467.17|0
1643808960000|2022-02-02 13:36:00|469.26|467.06|468.84|466.64|469.26|467.06|468.84|466.64|0
1643808970000|2022-02-02 13:36:10|468.63|466.43|467.78|465.58|468.63|466.43|467.78|465.58|0
1643808980000|2022-02-02 13:36:20|467.57|465.37|467.99|465.79|467.99|465.79|467.47|465.27|0
1643808990000|2022-02-02 13:36:30|467.78|465.58|467.57|465.37|467.78|465.58|467.57|465.37|0
1643809000000|2022-02-02 13:36:40|467.99|465.79|467.78|465.58|467.99|465.79|467.78|465.58|0
1643809010000|2022-02-02 13:36:50|467.99|465.79|468.63|466.43|468.63|466.43|467.99|465.79|0
1643809020000|2022-02-02 13:37:00|468.84|466.64|468.84|466.64|469.26|467.06|468.84|466.64|0
1643809030000|2022-02-02 13:37:10|468.63|466.43|469.05|466.85|469.05|466.85|468.63|466.43|0
1643809040000|2022-02-02 13:37:20|469.26|467.06|469.16|466.96|469.26|467.06|469.16|466.96|0
1643809050000|2022-02-02 13:37:30|469.26|467.06|469.26|467.06|469.26|467.06|469.26|467.06|0
1643809060000|2022-02-02 13:37:40|469.37|467.17|469.47|467.27|469.47|467.27|469.37|467.17|0
1643809070000|2022-02-02 13:37:50|469.68|467.48|469.79|467.59|469.79|467.59|469.68|467.48|0
1643809080000|2022-02-02 13:38:00|469.68|467.48|469.68|467.48|469.68|467.48|469.68|467.48|0
1643809090000|2022-02-02 13:38:10|469.79|467.59|469.9|467.7|469.9|467.7|469.79|467.59|0
1643809100000|2022-02-02 13:38:20|470.11|467.91|470.22|468.02|470.22|468.02|470.11|467.91|0
1643809110000|2022-02-02 13:38:30|470.32|468.12|470.32|468.12|470.32|468.12|470.32|468.12|0
1643809120000|2022-02-02 13:38:40|470.11|467.91|469.58|467.38|470.11|467.91|469.58|467.38|0
1643809130000|2022-02-02 13:38:50|469.68|467.48|470.32|468.12|470.32|468.12|469.68|467.48|0
1643809140000|2022-02-02 13:39:00|470.53|468.33|469.9|467.7|470.53|468.33|469.9|467.7|0
1643809150000|2022-02-02 13:39:10|470.11|467.91|469.68|467.48|470.11|467.91|469.68|467.48|0
1643809160000|2022-02-02 13:39:20|469.9|467.7|469.68|467.48|469.9|467.7|469.68|467.48|0
1643809170000|2022-02-02 13:39:30|469.9|467.7|469.68|467.48|469.9|467.7|469.68|467.48|0
1643809180000|2022-02-02 13:39:40|469.9|467.7|470.22|468.02|470.22|468.02|469.9|467.7|0
1643809190000|2022-02-02 13:39:50|470.32|468.12|470.01|467.81|470.32|468.12|470.01|467.81|0
1643809200000|2022-02-02 13:40:00|470.11|467.91|469.9|467.7|470.11|467.91|469.9|467.7|0
1643809210000|2022-02-02 13:40:10|469.68|467.48|469.9|467.7|469.9|467.7|469.68|467.48|0
1643809220000|2022-02-02 13:40:20|469.79|467.59|469.47|467.27|469.79|467.59|469.47|467.27|0
1643809230000|2022-02-02 13:40:30|469.37|467.17|469.37|467.17|469.37|467.17|469.26|467.06|0
1643809240000|2022-02-02 13:40:40|469.26|467.06|468.84|466.64|469.26|467.06|468.84|466.64|0
1643809250000|2022-02-02 13:40:50|468.74|466.54|468.84|466.64|468.84|466.64|468.42|466.22|0
1643809260000|2022-02-02 13:41:00|469.05|466.85|469.05|466.85|469.26|467.06|469.05|466.85|0
1643809270000|2022-02-02 13:41:10|468.84|466.64|468.84|466.64|468.84|466.64|468.74|466.54|0
1643809280000|2022-02-02 13:41:20|468.95|466.75|468.95|466.75|469.05|466.85|468.84|466.64|0
1643809290000|2022-02-02 13:41:30|468.84|466.64|468.74|466.54|468.84|466.64|468.63|466.43|0
1643809300000|2022-02-02 13:41:40|468.63|466.43|468.63|466.43|468.63|466.43|468.53|466.33|0
1643809310000|2022-02-02 13:41:50|468.74|466.54|468.63|466.43|468.84|466.64|468.63|466.43|0
1643809320000|2022-02-02 13:42:00|468.42|466.22|468.74|466.54|468.74|466.54|468.42|466.22|0
1643809330000|2022-02-02 13:42:10|468.63|466.43|468.53|466.33|468.63|466.43|468.53|466.33|0
1643809340000|2022-02-02 13:42:20|468.63|466.43|468.42|466.22|468.63|466.43|468.42|466.22|0
1643809350000|2022-02-02 13:42:30|468.63|466.43|467.99|465.79|468.63|466.43|467.99|465.79|0
1643809360000|2022-02-02 13:42:40|468.2|466|468.42|466.22|468.42|466.22|468.2|466|0
1643809370000|2022-02-02 13:42:50|468.53|466.33|468.63|466.43|468.63|466.43|468.42|466.22|0
1643809380000|2022-02-02 13:43:00|468.74|466.54|468.84|466.64|468.84|466.64|468.74|466.54|0
1643809400000|2022-02-02 13:43:20|469.26|467.06|469.37|467.17|469.47|467.27|469.26|467.06|0
1643809410000|2022-02-02 13:43:30|469.47|467.27|469.37|467.17|469.47|467.27|469.26|467.06|0
1643809420000|2022-02-02 13:43:40|469.26|467.06|469.68|467.48|469.68|467.48|469.26|467.06|0
1643809430000|2022-02-02 13:43:50|469.89|467.69|470.32|468.12|470.32|468.12|469.89|467.69|0
1643809440000|2022-02-02 13:44:00|470.53|468.33|469.79|467.59|470.53|468.33|469.79|467.59|0
1643809450000|2022-02-02 13:44:10|469.58|467.38|469.89|467.69|469.89|467.69|469.58|467.38|0
1643809460000|2022-02-02 13:44:20|470.11|467.91|469.89|467.69|470.11|467.91|469.89|467.69|0
1643809470000|2022-02-02 13:44:30|470.11|467.91|470.11|467.91|470.11|467.91|470.11|467.91|0
1643809480000|2022-02-02 13:44:40|470.32|468.12|470.53|468.33|470.53|468.33|470.32|468.12|0
1643809490000|2022-02-02 13:44:50|470.32|468.12|470.43|468.23|470.43|468.23|470.11|467.91|0
1643809500000|2022-02-02 13:45:00|470.32|468.12|470.22|468.02|470.32|468.12|470.22|468.02|0
1643809510000|2022-02-02 13:45:10|470.32|468.12|470.32|468.12|470.32|468.12|470.22|468.02|0
1643809520000|2022-02-02 13:45:20|470.43|468.23|470.43|468.23|470.43|468.23|470.43|468.23|0
1643809530000|2022-02-02 13:45:30|470.53|468.33|470.32|468.12|470.53|468.33|470.32|468.12|0
1643809540000|2022-02-02 13:45:40|470.22|468.02|469.37|467.17|470.32|468.12|469.37|467.17|0
1643809550000|2022-02-02 13:45:50|469.79|467.59|469.89|467.69|469.89|467.69|469.79|467.59|0
1643809560000|2022-02-02 13:46:00|470.11|467.91|470.11|467.91|470.11|467.91|470.11|467.91|0
1643809570000|2022-02-02 13:46:10|469.89|467.69|469.68|467.48|469.89|467.69|469.68|467.48|0
1643809580000|2022-02-02 13:46:20|469.79|467.59|470.32|468.12|470.32|468.12|469.79|467.59|0
1643809590000|2022-02-02 13:46:30|469.89|467.69|469.89|467.69|469.89|467.69|469.89|467.69|0
1643809600000|2022-02-02 13:46:40|469.68|467.48|469.89|467.69|469.89|467.69|469.68|467.48|0
1643809610000|2022-02-02 13:46:50|469.47|467.27|469.58|467.38|469.58|467.38|469.47|467.27|0
1643809620000|2022-02-02 13:47:00|469.47|467.27|469.47|467.27|469.47|467.27|469.47|467.27|0
1643809630000|2022-02-02 13:47:10|469.58|467.38|469.58|467.38|469.58|467.38|469.58|467.38|0
1643809640000|2022-02-02 13:47:20|469.47|467.27|469.26|467.06|469.47|467.27|469.26|467.06|0
1643809650000|2022-02-02 13:47:30|469.37|467.17|469.47|467.27|469.47|467.27|469.26|467.06|0
1643809660000|2022-02-02 13:47:40|469.26|467.06|468.84|466.64|469.26|467.06|468.84|466.64|0
1643809670000|2022-02-02 13:47:50|469.05|466.85|468.95|466.75|469.05|466.85|468.84|466.64|0
1643809680000|2022-02-02 13:48:00|468.84|466.64|469.05|466.85|469.05|466.85|468.84|466.64|0
1643809690000|2022-02-02 13:48:10|469.26|467.06|468.63|466.43|469.26|467.06|468.63|466.43|0
1643809700000|2022-02-02 13:48:20|468.41|466.21|468.41|466.21|468.41|466.21|468.41|466.21|0
1643809710000|2022-02-02 13:48:30|468.63|466.43|468.41|466.21|468.63|466.43|468.41|466.21|0
1643809720000|2022-02-02 13:48:40|468.63|466.43|468.63|466.43|468.63|466.43|468.63|466.43|0
1643809730000|2022-02-02 13:48:50|468.74|466.54|468.84|466.64|468.84|466.64|468.74|466.54|0
1643809740000|2022-02-02 13:49:00|468.63|466.43|468.63|466.43|468.63|466.43|468.31|466.11|0
1643809750000|2022-02-02 13:49:10|468.74|466.54|468.74|466.54|468.74|466.54|468.74|466.54|0
1643809760000|2022-02-02 13:49:20|468.63|466.43|468.63|466.43|468.63|466.43|468.52|466.32|0
1643809770000|2022-02-02 13:49:30|468.52|466.32|468.52|466.32|468.52|466.32|468.52|466.32|0
1643809780000|2022-02-02 13:49:40|468.41|466.21|468.41|466.21|468.63|466.43|468.41|466.21|0
1643809790000|2022-02-02 13:49:50|468.52|466.32|468.63|466.43|468.63|466.43|468.41|466.21|0
1643809800000|2022-02-02 13:50:00|469.05|466.85|469.05|466.85|469.26|467.06|469.05|466.85|0
1643809810000|2022-02-02 13:50:10|469.16|466.96|469.47|467.27|469.47|467.27|469.16|466.96|0
1643809820000|2022-02-02 13:50:20|469.68|467.48|469.37|467.17|469.68|467.48|469.26|467.06|0
1643809830000|2022-02-02 13:50:30|469.68|467.48|470|467.8|470|467.8|469.68|467.48|0
1643809840000|2022-02-02 13:50:40|469.89|467.69|470.1|467.9|470.1|467.9|469.89|467.69|0
1643809850000|2022-02-02 13:50:50|469.89|467.69|470.32|468.12|470.32|468.12|469.89|467.69|0
1643809860000|2022-02-02 13:51:00|470.1|467.9|469.89|467.69|470.1|467.9|469.89|467.69|0
1643809870000|2022-02-02 13:51:10|470|467.8|470.1|467.9|470.1|467.9|470|467.8|0
1643809880000|2022-02-02 13:51:20|469.89|467.69|470.32|468.12|470.32|468.12|469.89|467.69|0
1643809890000|2022-02-02 13:51:30|470.1|467.9|469.47|467.27|470.1|467.9|469.47|467.27|0
1643809900000|2022-02-02 13:51:40|469.89|467.69|469.68|467.48|469.89|467.69|469.68|467.48|0
1643809920000|2022-02-02 13:52:00|469.58|467.38|469.68|467.48|469.68|467.48|469.47|467.27|0
1643809930000|2022-02-02 13:52:10|469.89|467.69|469.89|467.69|469.89|467.69|469.68|467.48|0
1643809940000|2022-02-02 13:52:20|470.1|467.9|470.53|468.33|470.53|468.33|470.1|467.9|0
1643809950000|2022-02-02 13:52:30|470.32|468.12|470.74|468.54|470.95|468.75|470.32|468.12|0
1643809960000|2022-02-02 13:52:40|470.95|468.75|470.95|468.75|470.95|468.75|470.95|468.75|0
1643809970000|2022-02-02 13:52:50|471.37|469.17|472.22|470.02|472.22|470.02|471.37|469.17|0
1643809980000|2022-02-02 13:53:00|472.01|469.81|473.07|470.87|473.07|470.87|472.01|469.81|0
1643809990000|2022-02-02 13:53:10|472.64|470.44|472.86|470.66|472.86|470.66|472.64|470.44|0
1643810000000|2022-02-02 13:53:20|472.64|470.44|472.64|470.44|472.86|470.66|472.64|470.44|0
1643810010000|2022-02-02 13:53:30|472.75|470.55|472.86|470.66|472.86|470.66|472.75|470.55|0
1643810020000|2022-02-02 13:53:40|473.07|470.87|473.07|470.87|473.07|470.87|473.07|470.87|0
1643810030000|2022-02-02 13:53:50|472.86|470.66|473.28|471.08|473.28|471.08|472.86|470.66|0
1643810040000|2022-02-02 13:54:00|473.18|470.98|472.86|470.66|473.18|470.98|472.43|470.23|0
1643810050000|2022-02-02 13:54:10|473.07|470.87|473.07|470.87|473.28|471.08|473.07|470.87|0
1643810060000|2022-02-02 13:54:20|473.7|471.5|473.7|471.5|473.92|471.72|473.7|471.5|0
1643810080000|2022-02-02 13:54:40|473.92|471.72|473.7|471.5|474.13|471.93|473.7|471.5|0
1643810090000|2022-02-02 13:54:50|473.92|471.72|473.7|471.5|473.92|471.72|473.7|471.5|0
1643810100000|2022-02-02 13:55:00|473.92|471.72|473.92|471.72|474.03|471.83|473.92|471.72|0
1643810110000|2022-02-02 13:55:10|473.7|471.5|473.92|471.72|473.92|471.72|473.7|471.5|0
1643810120000|2022-02-02 13:55:20|474.34|472.14|473.92|471.72|474.34|472.14|473.92|471.72|0
1643810130000|2022-02-02 13:55:30|474.13|471.93|473.7|471.5|474.13|471.93|473.7|471.5|0
1643810140000|2022-02-02 13:55:40|473.92|471.72|473.7|471.5|473.92|471.72|473.7|471.5|0
1643810150000|2022-02-02 13:55:50|473.92|471.72|473.7|471.5|473.92|471.72|473.7|471.5|0
1643810160000|2022-02-02 13:56:00|473.92|471.72|473.92|471.72|473.92|471.72|473.92|471.72|0
1643810180000|2022-02-02 13:56:20|474.13|471.93|474.77|472.57|474.77|472.57|474.13|471.93|0
1643810190000|2022-02-02 13:56:30|474.34|472.14|473.92|471.72|474.34|472.14|473.7|471.5|0
1643810200000|2022-02-02 13:56:40|473.7|471.5|473.92|471.72|473.92|471.72|473.7|471.5|0
1643810220000|2022-02-02 13:57:00|473.7|471.5|473.92|471.72|473.92|471.72|473.7|471.5|0
1643810230000|2022-02-02 13:57:10|474.13|471.93|474.13|471.93|474.13|471.93|474.13|471.93|0
1643810240000|2022-02-02 13:57:20|474.34|472.14|474.34|472.14|474.34|472.14|474.34|472.14|0
1643810250000|2022-02-02 13:57:30|474.13|471.93|473.92|471.72|474.13|471.93|473.92|471.72|0
1643810260000|2022-02-02 13:57:40|473.7|471.5|474.13|471.93|474.13|471.93|473.7|471.5|0
1643810270000|2022-02-02 13:57:50|474.34|472.14|474.34|472.14|474.34|472.14|474.34|472.14|0
1643810290000|2022-02-02 13:58:10|474.13|471.93|474.13|471.93|474.13|471.93|474.13|471.93|0
1643810300000|2022-02-02 13:58:20|474.34|472.14|474.45|472.25|474.55|472.35|474.34|472.14|0
1643810310000|2022-02-02 13:58:30|474.34|472.14|474.34|472.14|474.34|472.14|474.34|472.14|0
1643810320000|2022-02-02 13:58:40|474.55|472.35|474.55|472.35|474.55|472.35|474.55|472.35|0
1643810330000|2022-02-02 13:58:50|474.76|472.56|475.4|473.2|475.4|473.2|474.76|472.56|0
1643810340000|2022-02-02 13:59:00|475.61|473.41|475.83|473.63|475.83|473.63|475.61|473.41|0
1643810350000|2022-02-02 13:59:10|475.61|473.41|475.4|473.2|475.83|473.63|475.4|473.2|0
1643810360000|2022-02-02 13:59:20|475.3|473.1|474.98|472.78|475.3|473.1|474.98|472.78|0
1643810370000|2022-02-02 13:59:30|475.19|472.99|474.76|472.56|475.19|472.99|474.76|472.56|0
1643810380000|2022-02-02 13:59:40|474.66|472.46|474.98|472.78|474.98|472.78|474.66|472.46|0
1643810390000|2022-02-02 13:59:50|475.09|472.89|474.98|472.78|475.19|472.99|474.98|472.78|0
1643810400000|2022-02-02 14:00:00|475.4|473.2|475.3|473.1|475.4|473.2|475.19|472.99|0
1643810410000|2022-02-02 14:00:10|475.4|473.2|476.46|474.26|476.46|474.26|475.4|473.2|0
1643810420000|2022-02-02 14:00:20|476.04|473.84|475.83|473.63|476.04|473.84|475.83|473.63|0
1643810430000|2022-02-02 14:00:30|476.04|473.84|475.83|473.63|476.04|473.84|475.83|473.63|0
1643810440000|2022-02-02 14:00:40|476.04|473.84|475.61|473.41|476.04|473.84|475.61|473.41|0
1643810450000|2022-02-02 14:00:50|475.3|473.1|474.98|472.78|475.3|473.1|474.98|472.78|0
1643810460000|2022-02-02 14:01:00|475.19|472.99|474.98|472.78|475.19|472.99|474.98|472.78|0
1643810470000|2022-02-02 14:01:10|474.76|472.56|476.04|473.84|476.04|473.84|474.76|472.56|0
1643810480000|2022-02-02 14:01:20|475.83|473.63|475.61|473.41|475.83|473.63|475.61|473.41|0
1643810490000|2022-02-02 14:01:30|475.83|473.63|475.51|473.31|475.83|473.63|475.51|473.31|0
1643810500000|2022-02-02 14:01:40|475.83|473.63|475.83|473.63|475.83|473.63|475.83|473.63|0
1643810510000|2022-02-02 14:01:50|476.04|473.84|475.83|473.63|476.04|473.84|475.83|473.63|0
1643810520000|2022-02-02 14:02:00|476.04|473.84|476.04|473.84|476.04|473.84|475.83|473.63|0
1643810530000|2022-02-02 14:02:10|475.83|473.63|475.19|472.99|475.83|473.63|475.19|472.99|0
1643810540000|2022-02-02 14:02:20|475.3|473.1|474.76|472.56|475.3|473.1|474.76|472.56|0
1643810550000|2022-02-02 14:02:30|474.55|472.35|473.92|471.72|474.55|472.35|473.92|471.72|0
1643810560000|2022-02-02 14:02:40|474.13|471.93|474.24|472.04|474.24|472.04|474.13|471.93|0
1643810570000|2022-02-02 14:02:50|474.34|472.14|474.34|472.14|474.34|472.14|474.13|471.93|0
1643810580000|2022-02-02 14:03:00|474.13|471.93|474.34|472.14|474.34|472.14|474.03|471.83|0
1643810590000|2022-02-02 14:03:10|474.13|471.93|474.55|472.35|474.55|472.35|474.13|471.93|0
1643810600000|2022-02-02 14:03:20|474.34|472.14|474.34|472.14|474.34|472.14|474.34|472.14|0
1643810610000|2022-02-02 14:03:30|474.45|472.25|474.24|472.04|474.45|472.25|474.24|472.04|0
1643810620000|2022-02-02 14:03:40|474.13|471.93|474.34|472.14|474.34|472.14|474.13|471.93|0
1643810630000|2022-02-02 14:03:50|474.55|472.35|474.76|472.56|474.76|472.56|474.55|472.35|0
1643810640000|2022-02-02 14:04:00|474.55|472.35|474.55|472.35|474.55|472.35|474.55|472.35|0
1643810650000|2022-02-02 14:04:10|474.34|472.14|474.24|472.04|474.34|472.14|474.24|472.04|0
1643810660000|2022-02-02 14:04:20|474.13|471.93|474.13|471.93|474.13|471.93|474.13|471.93|0
1643810670000|2022-02-02 14:04:30|474.34|472.14|474.34|472.14|474.45|472.25|474.34|472.14|0
1643810680000|2022-02-02 14:04:40|474.24|472.04|474.34|472.14|474.34|472.14|474.24|472.04|0
1643810690000|2022-02-02 14:04:50|474.45|472.25|474.34|472.14|474.55|472.35|474.34|472.14|0
1643810700000|2022-02-02 14:05:00|474.24|472.04|474.34|472.14|474.45|472.25|474.24|472.04|0
1643810720000|2022-02-02 14:05:20|474.76|472.56|474.55|472.35|474.76|472.56|474.55|472.35|0
1643810730000|2022-02-02 14:05:30|474.13|471.93|474.13|471.93|474.13|471.93|473.81|471.61|0
1643810740000|2022-02-02 14:05:40|473.91|471.71|473.81|471.61|473.91|471.71|473.7|471.5|0
1643810750000|2022-02-02 14:05:50|473.91|471.71|473.7|471.5|473.91|471.71|473.7|471.5|0
1643810760000|2022-02-02 14:06:00|473.81|471.61|473.91|471.71|473.91|471.71|473.7|471.5|0
1643810770000|2022-02-02 14:06:10|474.02|471.82|474.13|471.93|474.13|471.93|474.02|471.82|0
1643810780000|2022-02-02 14:06:20|474.24|472.04|474.34|472.14|474.34|472.14|474.13|471.93|0
1643810790000|2022-02-02 14:06:30|474.24|472.04|474.34|472.14|474.34|472.14|474.13|471.93|0
1643810800000|2022-02-02 14:06:40|474.13|471.93|474.13|471.93|474.13|471.93|474.13|471.93|0
1643810810000|2022-02-02 14:06:50|474.34|472.14|474.34|472.14|474.34|472.14|474.24|472.04|0
1643810820000|2022-02-02 14:07:00|474.13|471.93|474.13|471.93|474.34|472.14|474.13|471.93|0
1643810830000|2022-02-02 14:07:10|474.34|472.14|475.4|473.2|475.51|473.31|474.34|472.14|0
1643810840000|2022-02-02 14:07:20|475.19|472.99|475.19|472.99|475.3|473.1|475.19|472.99|0
1643810850000|2022-02-02 14:07:30|475.4|473.2|475.4|473.2|475.4|473.2|475.4|473.2|0
1643810860000|2022-02-02 14:07:40|475.61|473.41|475.19|472.99|475.61|473.41|474.87|472.67|0
1643810870000|2022-02-02 14:07:50|475.4|473.2|475.94|473.74|475.94|473.74|475.4|473.2|0
1643810880000|2022-02-02 14:08:00|475.61|473.41|475.4|473.2|475.61|473.41|475.4|473.2|0
1643810890000|2022-02-02 14:08:10|475.19|472.99|474.76|472.56|475.19|472.99|474.76|472.56|0
1643810900000|2022-02-02 14:08:20|475.09|472.89|474.98|472.78|475.19|472.99|474.98|472.78|0
1643810910000|2022-02-02 14:08:30|474.76|472.56|474.34|472.14|474.76|472.56|474.34|472.14|0
1643810920000|2022-02-02 14:08:40|473.91|471.71|474.13|471.93|474.13|471.93|473.91|471.71|0
1643810940000|2022-02-02 14:09:00|473.91|471.71|474.02|471.82|474.13|471.93|473.91|471.71|0
1643810950000|2022-02-02 14:09:10|474.13|471.93|473.91|471.71|474.13|471.93|473.91|471.71|0
1643810960000|2022-02-02 14:09:20|474.13|471.93|474.02|471.82|474.13|471.93|473.91|471.71|0
1643810970000|2022-02-02 14:09:30|474.13|471.93|474.34|472.14|474.34|472.14|474.13|471.93|0
1643810980000|2022-02-02 14:09:40|474.13|471.93|474.34|472.14|474.34|472.14|474.13|471.93|0
1643810990000|2022-02-02 14:09:50|474.13|471.93|474.55|472.35|474.55|472.35|474.13|471.93|0
1643811000000|2022-02-02 14:10:00|474.34|472.14|474.34|472.14|474.34|472.14|474.34|472.14|0
1643811010000|2022-02-02 14:10:10|474.55|472.35|474.97|472.77|474.97|472.77|474.55|472.35|0
1643811020000|2022-02-02 14:10:20|475.19|472.99|475.19|472.99|475.4|473.2|475.19|472.99|0
1643811030000|2022-02-02 14:10:30|475.4|473.2|475.4|473.2|475.4|473.2|475.19|472.99|0
1643811040000|2022-02-02 14:10:40|475.19|472.99|475.19|472.99|475.19|472.99|475.08|472.88|0
1643811050000|2022-02-02 14:10:50|474.97|472.77|475.4|473.2|475.4|473.2|474.97|472.77|0
1643811060000|2022-02-02 14:11:00|475.19|472.99|475.19|472.99|475.19|472.99|475.19|472.99|0
1643811070000|2022-02-02 14:11:10|475.08|472.88|474.97|472.77|475.08|472.88|474.76|472.56|0
1643811080000|2022-02-02 14:11:20|474.76|472.56|474.97|472.77|474.97|472.77|474.76|472.56|0
1643811090000|2022-02-02 14:11:30|475.19|472.99|475.08|472.88|475.19|472.99|475.08|472.88|0
1643811100000|2022-02-02 14:11:40|474.97|472.77|474.97|472.77|474.97|472.77|474.76|472.56|0
1643811120000|2022-02-02 14:12:00|474.87|472.67|474.76|472.56|474.87|472.67|474.76|472.56|0
1643811130000|2022-02-02 14:12:10|474.97|472.77|475.19|472.99|475.19|472.99|474.97|472.77|0
1643811140000|2022-02-02 14:12:20|474.97|472.77|475.19|472.99|475.19|472.99|474.97|472.77|0
1643811150000|2022-02-02 14:12:30|475.08|472.88|474.97|472.77|475.08|472.88|474.97|472.77|0
1643811160000|2022-02-02 14:12:40|474.87|472.67|475.08|472.88|475.19|472.99|474.87|472.67|0
1643811170000|2022-02-02 14:12:50|474.97|472.77|474.97|472.77|475.19|472.99|474.97|472.77|0
1643811180000|2022-02-02 14:13:00|474.76|472.56|474.97|472.77|474.97|472.77|474.76|472.56|0
1643811190000|2022-02-02 14:13:10|475.19|472.99|475.19|472.99|475.19|472.99|475.19|472.99|0
1643811200000|2022-02-02 14:13:20|474.97|472.77|474.76|472.56|474.97|472.77|474.76|472.56|0
1643811210000|2022-02-02 14:13:30|474.55|472.35|474.55|472.35|474.55|472.35|474.55|472.35|0
1643811220000|2022-02-02 14:13:40|474.34|472.14|474.55|472.35|474.55|472.35|474.34|472.14|0
1643811230000|2022-02-02 14:13:50|474.34|472.14|474.05|471.85|474.34|472.14|474.05|471.85|0
1643811240000|2022-02-02 14:14:00|474.47|472.27|474.47|472.27|474.47|472.27|474.26|472.06|0
1643811250000|2022-02-02 14:14:10|474.68|472.48|474.79|472.59|474.79|472.59|474.47|472.27|0
1643811260000|2022-02-02 14:14:20|474.68|472.48|475.11|472.91|475.43|473.23|474.68|472.48|0
1643811270000|2022-02-02 14:14:30|475.22|473.02|475.32|473.12|475.32|473.12|475.11|472.91|0
1643811280000|2022-02-02 14:14:40|475.53|473.33|475.96|473.76|475.96|473.76|475.53|473.33|0
1643811290000|2022-02-02 14:14:50|475.86|473.66|477.24|475.04|477.24|475.04|475.75|473.55|0
1643811300000|2022-02-02 14:15:00|477.03|474.83|476.39|474.19|477.03|474.83|476.39|474.19|0
1643811310000|2022-02-02 14:15:10|476.18|473.98|476.6|474.4|476.6|474.4|476.18|473.98|0
1643811320000|2022-02-02 14:15:20|476.39|474.19|476.29|474.09|476.39|474.19|476.29|474.09|0
1643811330000|2022-02-02 14:15:30|476.18|473.98|475.97|473.77|476.18|473.98|475.97|473.77|0
1643811340000|2022-02-02 14:15:40|475.75|473.55|475.75|473.55|475.75|473.55|475.75|473.55|0
1643811350000|2022-02-02 14:15:50|475.86|473.66|475.54|473.34|475.86|473.66|475.54|473.34|0
1643811360000|2022-02-02 14:16:00|475.75|473.55|475.33|473.13|475.75|473.55|475.12|472.92|0
1643811370000|2022-02-02 14:16:10|475.54|473.34|475.97|473.77|476.08|473.88|475.54|473.34|0
1643811380000|2022-02-02 14:16:20|475.86|473.66|475.75|473.55|475.86|473.66|475.75|473.55|0
1643811390000|2022-02-02 14:16:30|475.54|473.34|475.33|473.13|475.54|473.34|475.33|473.13|0
1643811400000|2022-02-02 14:16:40|475.12|472.92|475.33|473.13|475.54|473.34|475.12|472.92|0
1643811410000|2022-02-02 14:16:50|475.75|473.55|475.75|473.55|475.96|473.76|475.75|473.55|0
1643811420000|2022-02-02 14:17:00|475.86|473.66|475.75|473.55|475.86|473.66|475.75|473.55|0
1643811430000|2022-02-02 14:17:10|475.96|473.76|475.54|473.34|475.96|473.76|475.54|473.34|0
1643811450000|2022-02-02 14:17:30|475.33|473.13|475.12|472.92|475.33|473.13|475.12|472.92|0
1643811460000|2022-02-02 14:17:40|474.9|472.7|475.12|472.92|475.12|472.92|474.9|472.7|0
1643811470000|2022-02-02 14:17:50|475.33|473.13|475.33|473.13|475.33|473.13|475.33|473.13|0
1643811480000|2022-02-02 14:18:00|475.54|473.34|475.96|473.76|475.96|473.76|475.54|473.34|0
1643811490000|2022-02-02 14:18:10|475.75|473.55|475.86|473.66|475.86|473.66|475.54|473.34|0
1643811500000|2022-02-02 14:18:20|475.75|473.55|475.65|473.45|475.75|473.55|475.65|473.45|0
1643811510000|2022-02-02 14:18:30|475.96|473.76|478.73|476.53|478.73|476.53|475.86|473.66|0
1643811520000|2022-02-02 14:18:40|478.3|476.1|478.94|476.74|478.94|476.74|478.3|476.1|0
1643811530000|2022-02-02 14:18:50|478.73|476.53|478.84|476.64|478.84|476.64|478.52|476.32|0
1643811540000|2022-02-02 14:19:00|478.52|476.32|478.94|476.74|478.94|476.74|478.52|476.32|0
1643811550000|2022-02-02 14:19:10|479.37|477.17|479.15|476.95|479.37|477.17|479.15|476.95|0
1643811560000|2022-02-02 14:19:20|479.27|477.07|478.94|476.74|479.27|477.07|478.94|476.74|0
1643811570000|2022-02-02 14:19:30|479.15|476.95|478.94|476.74|479.15|476.95|478.94|476.74|0
1643811580000|2022-02-02 14:19:40|478.84|476.64|478.3|476.1|478.84|476.64|478.3|476.1|0
1643811590000|2022-02-02 14:19:50|477.66|475.46|477.35|475.15|477.66|475.46|477.35|475.15|0
1643811600000|2022-02-02 14:20:00|478.3|476.1|478.73|476.53|478.73|476.53|478.09|475.89|0
1643811610000|2022-02-02 14:20:10|478.94|476.74|478.09|475.89|478.94|476.74|478.09|475.89|0
1643811620000|2022-02-02 14:20:20|477.88|475.68|477.66|475.46|477.88|475.68|477.45|475.25|0
1643811630000|2022-02-02 14:20:30|477.45|475.25|477.88|475.68|477.88|475.68|477.45|475.25|0
1643811640000|2022-02-02 14:20:40|478.09|475.89|477.88|475.68|478.3|476.1|477.88|475.68|0
1643811650000|2022-02-02 14:20:50|477.66|475.46|477.88|475.68|477.88|475.68|477.56|475.36|0
1643811660000|2022-02-02 14:21:00|477.99|475.79|477.88|475.68|477.99|475.79|477.66|475.46|0
1643811670000|2022-02-02 14:21:10|478.09|475.89|478.3|476.1|478.3|476.1|478.09|475.89|0
1643811680000|2022-02-02 14:21:20|478.09|475.89|477.88|475.68|478.09|475.89|477.45|475.25|0
1643811690000|2022-02-02 14:21:30|477.66|475.46|477.56|475.36|477.66|475.46|477.45|475.25|0
1643811700000|2022-02-02 14:21:40|477.24|475.04|477.14|474.94|477.24|475.04|477.03|474.83|0
1643811710000|2022-02-02 14:21:50|477.03|474.83|476.81|474.61|477.14|474.94|476.71|474.51|0
1643811720000|2022-02-02 14:22:00|476.92|474.72|476.81|474.61|476.92|474.72|476.81|474.61|0
1643811730000|2022-02-02 14:22:10|476.92|474.72|476.81|474.61|476.92|474.72|476.81|474.61|0
1643811740000|2022-02-02 14:22:20|477.03|474.83|477.45|475.25|477.66|475.46|477.03|474.83|0
1643811750000|2022-02-02 14:22:30|477.03|474.83|477.03|474.83|477.03|474.83|476.81|474.61|0
1643811760000|2022-02-02 14:22:40|477.14|474.94|477.66|475.46|477.66|475.46|477.14|474.94|0
1643811770000|2022-02-02 14:22:50|477.45|475.25|477.35|475.15|477.45|475.25|477.35|475.15|0
1643811780000|2022-02-02 14:23:00|477.45|475.25|477.45|475.25|477.45|475.25|477.45|475.25|0
1643811790000|2022-02-02 14:23:10|477.66|475.46|477.45|475.25|477.66|475.46|477.35|475.15|0
1643811800000|2022-02-02 14:23:20|477.88|475.68|477.77|475.57|477.88|475.68|477.35|475.15|0
1643811810000|2022-02-02 14:23:30|477.66|475.46|477.88|475.68|478.09|475.89|477.66|475.46|0
1643811830000|2022-02-02 14:23:50|478.09|475.89|477.99|475.79|478.09|475.89|477.99|475.79|0
1643811840000|2022-02-02 14:24:00|478.09|475.89|478.09|475.89|478.09|475.89|477.88|475.68|0
1643811850000|2022-02-02 14:24:10|477.88|475.68|478.09|475.89|478.09|475.89|477.88|475.68|0
1643811860000|2022-02-02 14:24:20|477.88|475.68|477.03|474.83|477.88|475.68|477.03|474.83|0
1643811870000|2022-02-02 14:24:30|476.92|474.72|476.81|474.61|477.03|474.83|476.81|474.61|0
1643811880000|2022-02-02 14:24:40|476.71|474.51|476.39|474.19|476.71|474.51|476.39|474.19|0
1643811890000|2022-02-02 14:24:50|476.71|474.51|476.18|473.98|476.71|474.51|476.18|473.98|0
1643811900000|2022-02-02 14:25:00|476.39|474.19|475.86|473.66|476.39|474.19|475.86|473.66|0
1643811910000|2022-02-02 14:25:10|475.75|473.55|474.9|472.7|475.75|473.55|474.9|472.7|0
1643811920000|2022-02-02 14:25:20|478.51|476.31|477.88|475.68|478.51|476.31|477.88|475.68|0
1643811930000|2022-02-02 14:25:30|477.45|475.25|477.45|475.25|477.66|475.46|477.45|475.25|0
1643811940000|2022-02-02 14:25:40|476.81|474.61|477.24|475.04|477.24|475.04|476.81|474.61|0
1643811950000|2022-02-02 14:25:50|477.03|474.83|476.6|474.4|477.03|474.83|476.6|474.4|0
1643811960000|2022-02-02 14:26:00|476.81|474.61|476.6|474.4|476.81|474.61|476.6|474.4|0
1643811970000|2022-02-02 14:26:10|476.39|474.19|476.6|474.4|476.81|474.61|476.18|473.98|0
1643811980000|2022-02-02 14:26:20|477.03|474.83|477.77|475.57|477.88|475.68|477.03|474.83|0
1643811990000|2022-02-02 14:26:30|477.66|475.46|477.66|475.46|477.66|475.46|477.66|475.46|0
1643812000000|2022-02-02 14:26:40|477.45|475.25|477.88|475.68|478.09|475.89|477.45|475.25|0
1643812010000|2022-02-02 14:26:50|477.66|475.46|477.66|475.46|477.66|475.46|477.66|475.46|0
1643812020000|2022-02-02 14:27:00|477.56|475.36|477.24|475.04|477.56|475.36|477.24|475.04|0
1643812030000|2022-02-02 14:27:10|477.35|475.15|477.24|475.04|477.45|475.25|477.24|475.04|0
1643812040000|2022-02-02 14:27:20|477.45|475.25|477.24|475.04|477.88|475.68|477.24|475.04|0
1643812050000|2022-02-02 14:27:30|476.6|474.4|476.71|474.51|476.81|474.61|476.6|474.4|0
1643812060000|2022-02-02 14:27:40|476.81|474.61|478.3|476.1|478.3|476.1|476.81|474.61|0
1643812070000|2022-02-02 14:27:50|478.09|475.89|478.3|476.1|478.3|476.1|478.09|475.89|0
1643812080000|2022-02-02 14:28:00|478.09|475.89|477.88|475.68|478.09|475.89|477.88|475.68|0
1643812090000|2022-02-02 14:28:10|478.09|475.89|478.3|476.1|478.3|476.1|478.09|475.89|0
1643812100000|2022-02-02 14:28:20|478.09|475.89|478.3|476.1|478.51|476.31|478.09|475.89|0
1643812110000|2022-02-02 14:28:30|478.09|475.89|477.88|475.68|478.3|476.1|477.88|475.68|0
1643812120000|2022-02-02 14:28:40|478.3|476.1|478.3|476.1|478.3|476.1|478.3|476.1|0
1643812130000|2022-02-02 14:28:50|478.51|476.31|477.88|475.68|478.51|476.31|477.88|475.68|0
1643812140000|2022-02-02 14:29:00|477.66|475.46|476.6|474.4|477.66|475.46|476.6|474.4|0
1643812150000|2022-02-02 14:29:10|475.96|473.76|476.17|473.97|476.17|473.97|475.96|473.76|0
1643812160000|2022-02-02 14:29:20|476.39|474.19|479.15|476.95|479.15|476.95|476.39|474.19|0
1643812170000|2022-02-02 14:29:30|478.51|476.31|478.62|476.42|478.62|476.42|478.09|475.89|0
1643812180000|2022-02-02 14:29:40|478.73|476.53|478.94|476.74|478.94|476.74|478.51|476.31|0
1643812190000|2022-02-02 14:29:50|479.15|476.95|478.41|476.21|479.15|476.95|478.09|475.89|0
1643812200000|2022-02-02 14:30:00|478.09|475.89|479.58|477.38|479.58|477.38|478.09|475.89|0
1643812210000|2022-02-02 14:30:10|480.22|478.02|481.07|478.87|481.07|478.87|480.22|478.02|0
1643812220000|2022-02-02 14:30:20|480.97|478.77|480.22|478.02|480.97|478.77|480.22|478.02|0
1643812230000|2022-02-02 14:30:30|480|477.8|480.43|478.23|480.64|478.44|479.58|477.38|0
1643812240000|2022-02-02 14:30:40|480.22|478.02|479.37|477.17|480.22|478.02|479.37|477.17|0
1643812250000|2022-02-02 14:30:50|479.69|477.49|477.66|475.46|479.69|477.49|477.66|475.46|0
1643812260000|2022-02-02 14:31:00|478.09|475.89|479.37|477.17|479.58|477.38|478.09|475.89|0
1643812270000|2022-02-02 14:31:10|479.58|477.38|478.94|476.74|479.79|477.59|478.51|476.31|0
1643812280000|2022-02-02 14:31:20|479.9|477.7|479.58|477.38|480|477.8|479.58|477.38|0
1643812290000|2022-02-02 14:31:30|479.37|477.17|479.79|477.59|480.22|478.02|479.37|477.17|0
1643812300000|2022-02-02 14:31:40|480.64|478.44|480.75|478.55|480.86|478.66|480.22|478.02|0
1643812310000|2022-02-02 14:31:50|481.07|478.87|480.43|478.23|481.07|478.87|480.43|478.23|0
1643812320000|2022-02-02 14:32:00|480.86|478.66|480.43|478.23|480.97|478.77|480.43|478.23|0
1643812330000|2022-02-02 14:32:10|480.75|478.55|481.92|479.72|481.92|479.72|480.75|478.55|0
1643812340000|2022-02-02 14:32:20|481.5|479.3|480.22|478.02|481.5|479.3|480.22|478.02|0
1643812350000|2022-02-02 14:32:30|480.86|478.66|480.86|478.66|481.28|479.08|480.43|478.23|0
1643812360000|2022-02-02 14:32:40|480.64|478.44|480.86|478.66|480.86|478.66|480.43|478.23|0
1643812370000|2022-02-02 14:32:50|481.28|479.08|481.07|478.87|481.71|479.51|480.43|478.23|0
1643812380000|2022-02-02 14:33:00|481.18|478.98|481.5|479.3|481.5|479.3|481.18|478.98|0
1643812390000|2022-02-02 14:33:10|480.64|478.44|479.36|477.16|480.64|478.44|479.36|477.16|0
1643812400000|2022-02-02 14:33:20|480|477.8|480.43|478.23|480.43|478.23|480|477.8|0
1643812410000|2022-02-02 14:33:30|480.86|478.66|481.5|479.3|481.71|479.51|480.86|478.66|0
1643812420000|2022-02-02 14:33:40|480.86|478.66|479.58|477.38|480.86|478.66|479.58|477.38|0
1643812430000|2022-02-02 14:33:50|479.36|477.16|478.51|476.31|479.36|477.16|478.2|476|0
1643812440000|2022-02-02 14:34:00|480.22|478.02|480.64|478.44|480.64|478.44|479.05|476.85|0
1643812450000|2022-02-02 14:34:10|480|477.8|478.73|476.53|480|477.8|478.73|476.53|0
1643812460000|2022-02-02 14:34:20|478.09|475.89|477.66|475.46|478.09|475.89|477.66|475.46|0
1643812470000|2022-02-02 14:34:30|478.51|476.31|477.87|475.67|478.51|476.31|477.87|475.67|0
1643812480000|2022-02-02 14:34:40|478.09|475.89|478.51|476.31|478.73|476.53|478.09|475.89|0
1643812490000|2022-02-02 14:34:50|479.48|477.28|478.84|476.64|479.48|477.28|478.84|476.64|0
1643812500000|2022-02-02 14:35:00|478.3|476.1|477.66|475.46|478.3|476.1|477.66|475.46|0
1643812510000|2022-02-02 14:35:10|477.87|475.67|476.6|474.4|477.87|475.67|476.39|474.19|0
1643812520000|2022-02-02 14:35:20|475.75|473.55|476.39|474.19|476.39|474.19|475.32|473.12|0
1643812530000|2022-02-02 14:35:30|476.81|474.61|477.66|475.46|477.66|475.46|476.81|474.61|0
1643812540000|2022-02-02 14:35:40|477.45|475.25|477.66|475.46|477.66|475.46|477.45|475.25|0
1643812550000|2022-02-02 14:35:50|477.24|475.04|476.81|474.61|477.45|475.25|476.81|474.61|0
1643812560000|2022-02-02 14:36:00|478.09|475.89|478.41|476.21|478.41|476.21|477.66|475.46|0
1643812570000|2022-02-02 14:36:10|478.09|475.89|478.51|476.31|478.51|476.31|477.87|475.67|0
1643812580000|2022-02-02 14:36:20|478.84|476.64|477.45|475.25|478.94|476.74|477.45|475.25|0
1643812590000|2022-02-02 14:36:30|477.66|475.46|478.09|475.89|478.3|476.1|477.66|475.46|0
1643812600000|2022-02-02 14:36:40|477.77|475.57|476.92|474.72|477.77|475.57|476.92|474.72|0
1643812610000|2022-02-02 14:36:50|476.6|474.4|476.6|474.4|477.02|474.82|476.6|474.4|0
1643812620000|2022-02-02 14:37:00|476.5|474.3|476.28|474.08|476.5|474.3|475.96|473.76|0
1643812630000|2022-02-02 14:37:10|476.5|474.3|476.39|474.19|476.6|474.4|476.39|474.19|0
1643812640000|2022-02-02 14:37:20|476.6|474.4|477.24|475.04|477.24|475.04|476.6|474.4|0
1643812650000|2022-02-02 14:37:30|477.02|474.82|476.38|474.18|477.02|474.82|476.38|474.18|0
1643812660000|2022-02-02 14:37:40|475.65|473.45|474.9|472.7|475.65|473.45|474.9|472.7|0
1643812670000|2022-02-02 14:37:50|475.11|472.91|475.75|473.55|475.75|473.55|475.11|472.91|0
1643812680000|2022-02-02 14:38:00|476.17|473.97|475.65|473.45|476.17|473.97|475.65|473.45|0
1643812690000|2022-02-02 14:38:10|475.54|473.34|475.75|473.55|475.75|473.55|475.32|473.12|0
1643812700000|2022-02-02 14:38:20|475.22|473.02|474.8|472.6|475.22|473.02|474.69|472.49|0
1643812710000|2022-02-02 14:38:30|474.26|472.06|473.63|471.43|474.26|472.06|473.63|471.43|0
1643812720000|2022-02-02 14:38:40|472.68|470.48|472.57|470.37|472.68|470.48|472.35|470.15|0
1643812730000|2022-02-02 14:38:50|472.35|470.15|472.14|469.94|472.35|470.15|472.14|469.94|0
1643812740000|2022-02-02 14:39:00|472.35|470.15|471.72|469.52|472.35|470.15|471.72|469.52|0
1643812750000|2022-02-02 14:39:10|471.51|469.31|470.87|468.67|471.51|469.31|470.87|468.67|0
1643812760000|2022-02-02 14:39:20|470.66|468.46|471.19|468.99|471.51|469.31|470.66|468.46|0
1643812770000|2022-02-02 14:39:30|471.51|469.31|472.14|469.94|472.35|470.15|471.51|469.31|0
1643812780000|2022-02-02 14:39:40|472.35|470.15|471.93|469.73|472.35|470.15|471.93|469.73|0
1643812790000|2022-02-02 14:39:50|472.35|470.15|472.99|470.79|473.2|471|472.14|469.94|0
1643812800000|2022-02-02 14:40:00|472.78|470.58|473.63|471.43|473.63|471.43|472.78|470.58|0
1643812810000|2022-02-02 14:40:10|472.99|470.79|473.41|471.21|473.41|471.21|472.99|470.79|0
1643812820000|2022-02-02 14:40:20|474.26|472.06|474.69|472.49|474.69|472.49|474.05|471.85|0
1643812830000|2022-02-02 14:40:30|474.47|472.27|474.05|471.85|474.47|472.27|473.52|471.32|0
1643812840000|2022-02-02 14:40:40|474.9|472.7|474.9|472.7|475.32|473.12|474.9|472.7|0
1643812850000|2022-02-02 14:40:50|472.99|470.79|472.35|470.15|472.99|470.79|471.72|469.52|0
1643812860000|2022-02-02 14:41:00|472.68|470.48|473.2|471|473.52|471.32|472.68|470.48|0
1643812870000|2022-02-02 14:41:10|472.78|470.58|472.78|470.58|473.1|470.9|472.78|470.58|0
1643812880000|2022-02-02 14:41:20|473.62|471.42|474.05|471.85|474.05|471.85|473.62|471.42|0
1643812890000|2022-02-02 14:41:30|473.62|471.42|475.01|472.81|475.01|472.81|473.62|471.42|0
1643812900000|2022-02-02 14:41:40|474.9|472.7|476.17|473.97|476.17|473.97|474.9|472.7|0
1643812910000|2022-02-02 14:41:50|476.81|474.61|480.43|478.23|480.43|478.23|476.81|474.61|0
1643812920000|2022-02-02 14:42:00|479.15|476.95|478.09|475.89|479.15|476.95|477.66|475.46|0
1643812930000|2022-02-02 14:42:10|477.87|475.67|478.94|476.74|479.05|476.85|477.87|475.67|0
1643812940000|2022-02-02 14:42:20|479.15|476.95|481.07|478.87|481.07|478.87|479.15|476.95|0
1643812950000|2022-02-02 14:42:30|481.28|479.08|480.85|478.65|481.28|479.08|480.43|478.23|0
1643812960000|2022-02-02 14:42:40|481.49|479.29|483.2|481|483.2|481|481.49|479.29|0
1643812970000|2022-02-02 14:42:50|483.63|481.43|483.84|481.64|484.7|482.5|483.63|481.43|0
1643812980000|2022-02-02 14:43:00|484.06|481.86|484.7|482.5|484.7|482.5|484.06|481.86|0
1643812990000|2022-02-02 14:43:10|484.06|481.86|485.77|483.57|485.77|483.57|484.06|481.86|0
1643813000000|2022-02-02 14:43:20|485.56|483.36|484.27|482.07|485.98|483.78|484.27|482.07|0
1643813010000|2022-02-02 14:43:30|483.84|481.64|485.13|482.93|485.13|482.93|483.84|481.64|0
1643813020000|2022-02-02 14:43:40|485.02|482.82|485.13|482.93|485.13|482.93|484.91|482.71|0
1643813030000|2022-02-02 14:43:50|485.34|483.14|485.77|483.57|485.77|483.57|485.34|483.14|0
1643813040000|2022-02-02 14:44:00|484.27|482.07|483.84|481.64|484.27|482.07|483.63|481.43|0
1643813050000|2022-02-02 14:44:10|483.2|481|483.63|481.43|483.63|481.43|483.2|481|0
1643813060000|2022-02-02 14:44:20|482.77|480.57|482.13|479.93|482.77|480.57|482.13|479.93|0
1643813070000|2022-02-02 14:44:30|481.49|479.29|481.49|479.29|482.13|479.93|481.49|479.29|0
1643813080000|2022-02-02 14:44:40|480.64|478.44|481.71|479.51|481.71|479.51|480.64|478.44|0
1643813090000|2022-02-02 14:44:50|482.13|479.93|482.56|480.36|482.56|480.36|482.13|479.93|0
1643813100000|2022-02-02 14:45:00|481.71|479.51|482.13|479.93|482.13|479.93|481.71|479.51|0
1643813110000|2022-02-02 14:45:10|481.71|479.51|482.35|480.15|482.77|480.57|481.71|479.51|0
1643813120000|2022-02-02 14:45:20|482.77|480.57|483.31|481.11|483.42|481.22|482.77|480.57|0
1643813130000|2022-02-02 14:45:30|482.99|480.79|483.31|481.11|483.84|481.64|482.99|480.79|0
1643813140000|2022-02-02 14:45:40|482.35|480.15|481.49|479.29|482.35|480.15|481.49|479.29|0
1643813150000|2022-02-02 14:45:50|482.13|479.93|481.28|479.08|482.13|479.93|481.28|479.08|0
1643813160000|2022-02-02 14:46:00|480.96|478.76|483.42|481.22|483.42|481.22|480.85|478.65|0
1643813170000|2022-02-02 14:46:10|484.27|482.07|484.81|482.61|484.81|482.61|484.06|481.86|0
1643813180000|2022-02-02 14:46:20|484.91|482.71|483.84|481.64|484.91|482.71|483.84|481.64|0
1643813190000|2022-02-02 14:46:30|483.63|481.43|484.17|481.97|484.17|481.97|483.53|481.33|0
1643813200000|2022-02-02 14:46:40|483.84|481.64|484.38|482.18|484.48|482.28|483.84|481.64|0
1643813210000|2022-02-02 14:46:50|484.81|482.61|486.41|484.21|486.41|484.21|484.81|482.61|0
1643813220000|2022-02-02 14:47:00|485.55|483.35|485.77|483.57|485.77|483.57|484.7|482.5|0
1643813230000|2022-02-02 14:47:10|485.55|483.35|484.91|482.71|485.55|483.35|484.48|482.28|0
1643813240000|2022-02-02 14:47:20|485.34|483.14|485.34|483.14|485.34|483.14|484.91|482.71|0
1643813250000|2022-02-02 14:47:30|485.55|483.35|485.34|483.14|485.77|483.57|485.34|483.14|0
1643813260000|2022-02-02 14:47:40|484.91|482.71|485.77|483.57|485.77|483.57|484.91|482.71|0
1643813270000|2022-02-02 14:47:50|486.2|484|486.41|484.21|486.41|484.21|486.2|484|0
1643813280000|2022-02-02 14:48:00|486.2|484|485.34|483.14|486.2|484|485.34|483.14|0
1643813290000|2022-02-02 14:48:10|486.2|484|485.98|483.78|486.2|484|485.77|483.57|0
1643813300000|2022-02-02 14:48:20|485.77|483.57|486.2|484|486.2|484|485.77|483.57|0
1643813310000|2022-02-02 14:48:30|486.41|484.21|486.41|484.21|486.41|484.21|486.2|484|0
1643813320000|2022-02-02 14:48:40|487.48|485.28|485.98|483.78|487.48|485.28|485.98|483.78|0
1643813330000|2022-02-02 14:48:50|486.41|484.21|486.41|484.21|486.41|484.21|485.77|483.57|0
1643813340000|2022-02-02 14:49:00|485.98|483.78|487.7|485.5|487.7|485.5|485.98|483.78|0
1643813350000|2022-02-02 14:49:10|487.48|485.28|488.55|486.35|488.55|486.35|487.48|485.28|0
1643813360000|2022-02-02 14:49:20|488.77|486.57|488.98|486.78|489.41|487.21|488.77|486.57|0
1643813370000|2022-02-02 14:49:30|489.41|487.21|489.2|487|489.41|487.21|489.2|487|0
1643813380000|2022-02-02 14:49:40|488.98|486.78|488.98|486.78|489.41|487.21|488.98|486.78|0
1643813390000|2022-02-02 14:49:50|489.2|487|489.41|487.21|489.41|487.21|488.98|486.78|0
1643813400000|2022-02-02 14:50:00|490.27|488.07|489.09|486.89|490.27|488.07|489.09|486.89|0
1643813410000|2022-02-02 14:50:10|488.55|486.35|487.64|485.44|488.55|486.35|487.64|485.44|0
1643813420000|2022-02-02 14:50:20|490.9|488.7|489.51|487.31|490.9|488.7|489.51|487.31|0
1643813430000|2022-02-02 14:50:30|488.66|486.46|489.94|487.74|489.94|487.74|488.66|486.46|0
1643813440000|2022-02-02 14:50:40|489.73|487.53|489.3|487.1|490.37|488.17|489.3|487.1|0
1643813450000|2022-02-02 14:50:50|489.52|487.32|489.73|487.53|489.73|487.53|489.52|487.32|0
1643813460000|2022-02-02 14:51:00|490.16|487.96|489.94|487.74|490.91|488.71|489.94|487.74|0
1643813470000|2022-02-02 14:51:10|489.09|486.89|488.23|486.03|489.09|486.89|488.23|486.03|0
1643813480000|2022-02-02 14:51:20|487.17|484.97|486.1|483.9|487.17|484.97|486.1|483.9|0
1643813490000|2022-02-02 14:51:30|486.32|484.12|485.47|483.27|486.32|484.12|485.47|483.27|0
1643813500000|2022-02-02 14:51:40|485.68|483.48|486.74|484.54|486.74|484.54|485.68|483.48|0
1643813510000|2022-02-02 14:51:50|486.32|484.12|486.32|484.12|486.43|484.23|486.32|484.12|0
1643813520000|2022-02-02 14:52:00|486.53|484.33|486.32|484.12|487.28|485.08|486.32|484.12|0
1643813530000|2022-02-02 14:52:10|486.74|484.54|486.32|484.12|487.49|485.29|486.32|484.12|0
1643813540000|2022-02-02 14:52:20|486.74|484.54|485.89|483.69|486.74|484.54|485.89|483.69|0
1643813550000|2022-02-02 14:52:30|485.47|483.27|484.19|481.99|485.47|483.27|483.98|481.78|0
1643813560000|2022-02-02 14:52:40|484.4|482.2|484.61|482.41|484.61|482.41|483.98|481.78|0
1643813570000|2022-02-02 14:52:50|485.04|482.84|485.04|482.84|485.04|482.84|484.72|482.52|0
1643813580000|2022-02-02 14:53:00|485.25|483.05|486.1|483.9|486.1|483.9|485.25|483.05|0
1643813590000|2022-02-02 14:53:10|486.43|484.23|485.46|483.26|486.43|484.23|485.46|483.26|0
1643813600000|2022-02-02 14:53:20|486|483.8|485.25|483.05|486|483.8|485.25|483.05|0
1643813610000|2022-02-02 14:53:30|486.1|483.9|486.1|483.9|486.1|483.9|486.1|483.9|0
1643813620000|2022-02-02 14:53:40|486.53|484.33|486.96|484.76|486.96|484.76|486.53|484.33|0
1643813630000|2022-02-02 14:53:50|487.17|484.97|487.71|485.51|487.71|485.51|487.17|484.97|0
1643813640000|2022-02-02 14:54:00|487.92|485.72|487.81|485.61|487.92|485.72|487.59|485.39|0
1643813650000|2022-02-02 14:54:10|488.23|486.03|488.02|485.82|488.66|486.46|488.02|485.82|0
1643813660000|2022-02-02 14:54:20|488.23|486.03|487.59|485.39|488.23|486.03|487.17|484.97|0
1643813670000|2022-02-02 14:54:30|487.28|485.08|488.56|486.36|488.56|486.36|487.28|485.08|0
1643813680000|2022-02-02 14:54:40|488.23|486.03|487.38|485.18|488.23|486.03|487.38|485.18|0
1643813690000|2022-02-02 14:54:50|487.17|484.97|486.53|484.33|487.17|484.97|486.53|484.33|0
1643813700000|2022-02-02 14:55:00|485.89|483.69|486.1|483.9|486.1|483.9|485.68|483.48|0
1643813710000|2022-02-02 14:55:10|485.68|483.48|484.94|482.74|486.32|484.12|484.94|482.74|0
1643813720000|2022-02-02 14:55:20|484.09|481.89|483.98|481.78|484.83|482.63|483.98|481.78|0
1643813730000|2022-02-02 14:55:30|484.72|482.52|484.83|482.63|484.83|482.63|484.4|482.2|0
1643813740000|2022-02-02 14:55:40|485.68|483.48|485.89|483.69|485.89|483.69|485.04|482.84|0
1643813750000|2022-02-02 14:55:50|487.17|484.97|486.74|484.54|487.17|484.97|486.74|484.54|0
1643813760000|2022-02-02 14:56:00|486.95|484.75|488.87|486.67|488.87|486.67|486.95|484.75|0
1643813770000|2022-02-02 14:56:10|488.66|486.46|489.51|487.31|489.51|487.31|488.66|486.46|0
1643813780000|2022-02-02 14:56:20|488.77|486.57|489.51|487.31|489.51|487.31|488.77|486.57|0
1643813790000|2022-02-02 14:56:30|489.73|487.53|488.87|486.67|489.73|487.53|488.66|486.46|0
1643813800000|2022-02-02 14:56:40|488.45|486.25|488.34|486.14|488.66|486.46|488.34|486.14|0
1643813810000|2022-02-02 14:56:50|488.77|486.57|489.09|486.89|489.2|487|488.77|486.57|0
1643813820000|2022-02-02 14:57:00|489.84|487.64|490.48|488.28|490.48|488.28|489.84|487.64|0
1643813830000|2022-02-02 14:57:10|489.73|487.53|489.73|487.53|489.84|487.64|489.62|487.42|0
1643813840000|2022-02-02 14:57:20|490.37|488.17|491.44|489.24|491.65|489.45|490.37|488.17|0
1643813850000|2022-02-02 14:57:30|492.08|489.88|491.44|489.24|492.08|489.88|491.44|489.24|0
1643813860000|2022-02-02 14:57:40|491.22|489.02|491.22|489.02|491.86|489.66|491.22|489.02|0
1643813870000|2022-02-02 14:57:50|491.44|489.24|491.01|488.81|491.44|489.24|491.01|488.81|0
1643813880000|2022-02-02 14:58:00|490.15|487.95|488.66|486.46|490.15|487.95|488.66|486.46|0
1643813890000|2022-02-02 14:58:10|489.3|487.1|487.59|485.39|489.3|487.1|487.59|485.39|0
1643813900000|2022-02-02 14:58:20|487.81|485.61|487.17|484.97|487.81|485.61|486.74|484.54|0
1643813910000|2022-02-02 14:58:30|487.38|485.18|488.87|486.67|488.87|486.67|487.38|485.18|0
1643813920000|2022-02-02 14:58:40|488.23|486.03|488.23|486.03|488.87|486.67|488.23|486.03|0
1643813930000|2022-02-02 14:58:50|488.45|486.25|488.87|486.67|488.87|486.67|488.45|486.25|0
1643813940000|2022-02-02 14:59:00|488.23|486.03|488.45|486.25|489.3|487.1|488.23|486.03|0
1643813950000|2022-02-02 14:59:10|488.02|485.82|488.34|486.14|488.45|486.25|488.02|485.82|0
1643813960000|2022-02-02 14:59:20|489.51|487.31|489.94|487.74|489.94|487.74|489.3|487.1|0
1643813970000|2022-02-02 14:59:30|490.05|487.85|489.09|486.89|490.05|487.85|489.09|486.89|0
1643813980000|2022-02-02 14:59:40|488.45|486.25|487.59|485.39|488.56|486.36|487.59|485.39|0
1643813990000|2022-02-02 14:59:50|488.23|486.03|487.59|485.39|488.45|486.25|487.59|485.39|0
1643814000000|2022-02-02 15:00:00|486.95|484.75|485.89|483.69|486.95|484.75|485.89|483.69|0
1643814010000|2022-02-02 15:00:10|484.4|482.2|483.34|481.14|484.4|482.2|483.34|481.14|0
1643814020000|2022-02-02 15:00:20|483.12|480.92|483.12|480.92|483.12|480.92|482.06|479.86|0
1643814030000|2022-02-02 15:00:30|483.34|481.14|481.64|479.44|483.34|481.14|481.64|479.44|0
1643814040000|2022-02-02 15:00:40|481|478.8|480.79|478.59|481|478.8|480.58|478.38|0
1643814050000|2022-02-02 15:00:50|481.21|479.01|480.9|478.7|481.21|479.01|480.9|478.7|0
1643814060000|2022-02-02 15:01:00|481|478.8|480.15|477.95|481.64|479.44|480.15|477.95|0
1643814070000|2022-02-02 15:01:10|477.83|475.63|477.61|475.41|477.83|475.63|477.61|475.41|0
1643814080000|2022-02-02 15:01:20|478.46|476.26|478.46|476.26|478.88|476.68|478.46|476.26|0
1643814090000|2022-02-02 15:01:30|478.25|476.05|477.83|475.63|478.25|476.05|477.19|474.99|0
1643814100000|2022-02-02 15:01:40|477.4|475.2|478.04|475.84|478.04|475.84|477.4|475.2|0
1643814110000|2022-02-02 15:01:50|478.25|476.05|477.4|475.2|478.25|476.05|477.4|475.2|0
1643814120000|2022-02-02 15:02:00|476.35|474.15|477.61|475.41|477.61|475.41|476.35|474.15|0
1643814130000|2022-02-02 15:02:10|478.04|475.84|478.46|476.26|478.46|476.26|477.83|475.63|0
1643814140000|2022-02-02 15:02:20|478.25|476.05|478.04|475.84|478.67|476.47|478.04|475.84|0
1643814150000|2022-02-02 15:02:30|478.46|476.26|480.15|477.95|480.15|477.95|478.46|476.26|0
1643814160000|2022-02-02 15:02:40|479.73|477.53|478.46|476.26|479.73|477.53|478.46|476.26|0
1643814170000|2022-02-02 15:02:50|478.04|475.84|478.67|476.47|478.67|476.47|478.04|475.84|0
1643814180000|2022-02-02 15:03:00|479.09|476.89|479.63|477.43|480.15|477.95|479.09|476.89|0
1643814190000|2022-02-02 15:03:10|479.2|477|477.27|475.07|479.2|477|477.06|474.86|0
1643814200000|2022-02-02 15:03:20|476.85|474.65|477.39|475.19|477.39|475.19|476.85|474.65|0
1643814210000|2022-02-02 15:03:30|477.27|475.07|476.42|474.22|477.27|475.07|476.21|474.01|0
1643814220000|2022-02-02 15:03:40|476.96|474.76|476.85|474.65|477.06|474.86|476.85|474.65|0
1643814230000|2022-02-02 15:03:50|476.96|474.76|477.27|475.07|477.7|475.5|476.96|474.76|0
1643814240000|2022-02-02 15:04:00|476.21|474.01|477.06|474.86|477.06|474.86|476.21|474.01|0
1643814250000|2022-02-02 15:04:10|476.96|474.76|477.91|475.71|477.91|475.71|476.96|474.76|0
1643814260000|2022-02-02 15:04:20|477.7|475.5|477.27|475.07|477.7|475.5|477.27|475.07|0
1643814270000|2022-02-02 15:04:30|477.7|475.5|478.34|476.14|478.55|476.35|477.7|475.5|0
1643814280000|2022-02-02 15:04:40|478.55|476.35|477.81|475.61|478.55|476.35|477.7|475.5|0
1643814290000|2022-02-02 15:04:50|477.7|475.5|477.27|475.07|477.7|475.5|477.27|475.07|0
1643814300000|2022-02-02 15:05:00|477.7|475.5|479.62|477.42|479.62|477.42|477.7|475.5|0
1643814310000|2022-02-02 15:05:10|478.98|476.78|478.13|475.93|478.98|476.78|478.13|475.93|0
1643814320000|2022-02-02 15:05:20|478.76|476.56|478.34|476.14|478.76|476.56|478.34|476.14|0
1643814330000|2022-02-02 15:05:30|478.98|476.78|478.98|476.78|478.98|476.78|478.55|476.35|0
1643814340000|2022-02-02 15:05:40|478.76|476.56|478.55|476.35|478.76|476.56|478.34|476.14|0
1643814350000|2022-02-02 15:05:50|478.34|476.14|477.81|475.61|478.34|476.14|477.81|475.61|0
1643814360000|2022-02-02 15:06:00|477.91|475.71|477.27|475.07|477.91|475.71|477.27|475.07|0
1643814370000|2022-02-02 15:06:10|477.06|474.86|477.6|475.4|477.6|475.4|477.06|474.86|0
1643814380000|2022-02-02 15:06:20|477.91|475.71|478.88|476.68|478.88|476.68|477.91|475.71|0
1643814390000|2022-02-02 15:06:30|478.34|476.14|478.55|476.35|478.76|476.56|478.34|476.14|0
1643814400000|2022-02-02 15:06:40|478.34|476.14|478.55|476.35|478.55|476.35|478.34|476.14|0
1643814410000|2022-02-02 15:06:50|478.66|476.46|479.62|477.42|479.62|477.42|478.34|476.14|0
1643814420000|2022-02-02 15:07:00|478.76|476.56|478.55|476.35|478.76|476.56|478.34|476.14|0
1643814430000|2022-02-02 15:07:10|478.34|476.14|478.55|476.35|478.55|476.35|478.34|476.14|0
1643814440000|2022-02-02 15:07:20|478.34|476.14|479.83|477.63|479.83|477.63|478.34|476.14|0
1643814450000|2022-02-02 15:07:30|479.62|477.42|479.4|477.2|479.62|477.42|478.98|476.78|0
1643814460000|2022-02-02 15:07:40|479.3|477.1|479.4|477.2|479.4|477.2|479.19|476.99|0
1643814470000|2022-02-02 15:07:50|479.83|477.63|478.76|476.56|479.83|477.63|478.76|476.56|0
1643814480000|2022-02-02 15:08:00|478.34|476.14|477.27|475.07|478.34|476.14|477.27|475.07|0
1643814490000|2022-02-02 15:08:10|477.7|475.5|478.55|476.35|478.55|476.35|477.49|475.29|0
1643814500000|2022-02-02 15:08:20|478.34|476.14|479.19|476.99|479.19|476.99|478.34|476.14|0
1643814510000|2022-02-02 15:08:30|479.62|477.42|478.66|476.46|479.62|477.42|478.55|476.35|0
1643814520000|2022-02-02 15:08:40|478.76|476.56|478.76|476.56|479.19|476.99|478.76|476.56|0
1643814530000|2022-02-02 15:08:50|478.55|476.35|478.56|476.36|478.98|476.78|478.55|476.35|0
1643814540000|2022-02-02 15:09:00|478.13|475.93|477.71|475.51|478.13|475.93|477.71|475.51|0
1643814550000|2022-02-02 15:09:10|477.92|475.72|476.01|473.81|477.92|475.72|476.01|473.81|0
1643814560000|2022-02-02 15:09:20|475.58|473.38|474.95|472.75|476.22|474.02|474.95|472.75|0
1643814570000|2022-02-02 15:09:30|475.8|473.6|475.58|473.38|475.8|473.6|475.37|473.17|0
1643814580000|2022-02-02 15:09:40|475.48|473.28|476.43|474.23|476.64|474.44|475.48|473.28|0
1643814590000|2022-02-02 15:09:50|476.22|474.02|476.86|474.66|476.86|474.66|476.22|474.02|0
1643814600000|2022-02-02 15:10:00|477.07|474.87|477.49|475.29|477.71|475.51|477.07|474.87|0
1643814610000|2022-02-02 15:10:10|477.71|475.51|477.49|475.29|477.71|475.51|477.49|475.29|0
1643814620000|2022-02-02 15:10:20|477.39|475.19|478.98|476.78|478.98|476.78|477.39|475.19|0
1643814630000|2022-02-02 15:10:30|478.88|476.68|479.62|477.42|480.47|478.27|478.88|476.68|0
1643814640000|2022-02-02 15:10:40|480.04|477.84|479.94|477.74|480.04|477.84|479.4|477.2|0
1643814650000|2022-02-02 15:10:50|479.83|477.63|479.19|476.99|480.04|477.84|479.19|476.99|0
1643814660000|2022-02-02 15:11:00|479.3|477.1|478.13|475.93|479.3|477.1|478.13|475.93|0
1643814670000|2022-02-02 15:11:10|477.92|475.72|478.67|476.47|478.77|476.57|477.92|475.72|0
1643814680000|2022-02-02 15:11:20|478.34|476.14|477.71|475.51|478.34|476.14|477.71|475.51|0
1643814690000|2022-02-02 15:11:30|477.49|475.29|476.86|474.66|477.49|475.29|476.86|474.66|0
1643814700000|2022-02-02 15:11:40|476.97|474.77|477.07|474.87|477.07|474.87|476.64|474.44|0
1643814710000|2022-02-02 15:11:50|477.39|475.19|476.86|474.66|477.39|475.19|476.86|474.66|0
1643814720000|2022-02-02 15:12:00|476.64|474.44|476.22|474.02|476.64|474.44|476.22|474.02|0
1643814730000|2022-02-02 15:12:10|476.01|473.81|473.89|471.69|476.01|473.81|473.89|471.69|0
1643814740000|2022-02-02 15:12:20|474.1|471.9|474.1|471.9|474.52|472.32|474.1|471.9|0
1643814750000|2022-02-02 15:12:30|474.52|472.32|474.74|472.54|474.74|472.54|474.31|472.11|0
1643814760000|2022-02-02 15:12:40|475.16|472.96|476.54|474.34|476.64|474.44|475.16|472.96|0
1643814770000|2022-02-02 15:12:50|476.97|474.77|477.07|474.87|477.92|475.72|476.97|474.77|0
1643814780000|2022-02-02 15:13:00|477.39|475.19|479.4|477.2|479.4|477.2|477.39|475.19|0
1643814790000|2022-02-02 15:13:10|478.55|476.35|478.98|476.78|478.98|476.78|478.55|476.35|0
1643814800000|2022-02-02 15:13:20|478.55|476.35|478.55|476.35|479.4|477.2|478.55|476.35|0
1643814810000|2022-02-02 15:13:30|478.98|476.78|478.77|476.57|478.98|476.78|478.55|476.35|0
1643814820000|2022-02-02 15:13:40|479.19|476.99|479.4|477.2|479.62|477.42|479.19|476.99|0
1643814830000|2022-02-02 15:13:50|480.04|477.84|479.83|477.63|480.47|478.27|479.83|477.63|0
1643814840000|2022-02-02 15:14:00|479.62|477.42|481.32|479.12|481.32|479.12|479.62|477.42|0
1643814850000|2022-02-02 15:14:10|483.02|480.82|484.09|481.89|484.09|481.89|483.02|480.82|0
1643814860000|2022-02-02 15:14:20|483.88|481.68|484.2|482|484.3|482.1|483.88|481.68|0
1643814870000|2022-02-02 15:14:30|483.88|481.68|484.3|482.1|484.73|482.53|483.88|481.68|0
1643814880000|2022-02-02 15:14:40|484.09|481.89|483.02|480.82|484.09|481.89|483.02|480.82|0
1643814890000|2022-02-02 15:14:50|483.45|481.25|484.63|482.43|484.63|482.43|483.13|480.93|0
1643814900000|2022-02-02 15:15:00|483.88|481.68|483.88|481.68|484.52|482.32|483.88|481.68|0
1643814910000|2022-02-02 15:15:10|484.3|482.1|485.58|483.38|486.23|484.03|484.3|482.1|0
1643814920000|2022-02-02 15:15:20|485.8|483.6|484.52|482.32|485.8|483.6|484.52|482.32|0
1643814930000|2022-02-02 15:15:30|484.73|482.53|483.24|481.04|484.73|482.53|483.24|481.04|0
1643814940000|2022-02-02 15:15:40|482.81|480.61|483.45|481.25|483.45|481.25|482.81|480.61|0
1643814950000|2022-02-02 15:15:50|483.66|481.46|484.52|482.32|484.52|482.32|483.56|481.36|0
1643814960000|2022-02-02 15:16:00|484.3|482.1|482.38|480.18|484.3|482.1|482.38|480.18|0
1643814970000|2022-02-02 15:16:10|482.6|480.4|483.24|481.04|483.24|481.04|482.6|480.4|0
1643814980000|2022-02-02 15:16:20|482.81|480.61|482.38|480.18|482.81|480.61|482.38|480.18|0
1643814990000|2022-02-02 15:16:30|481.74|479.54|482.38|480.18|482.38|480.18|481.74|479.54|0
1643815000000|2022-02-02 15:16:40|482.81|480.61|483.66|481.46|483.66|481.46|482.81|480.61|0
1643815010000|2022-02-02 15:16:50|482.81|480.61|481.96|479.76|483.24|481.04|481.96|479.76|0
1643815020000|2022-02-02 15:17:00|482.17|479.97|482.28|480.08|482.38|480.18|481.96|479.76|0
1643815030000|2022-02-02 15:17:10|482.38|480.18|483.66|481.46|483.88|481.68|482.38|480.18|0
1643815040000|2022-02-02 15:17:20|483.88|481.68|484.73|482.53|484.73|482.53|483.88|481.68|0
1643815050000|2022-02-02 15:17:30|483.88|481.68|485.37|483.17|485.8|483.6|483.88|481.68|0
1643815060000|2022-02-02 15:17:40|484.52|482.32|486.23|484.03|486.44|484.24|484.52|482.32|0
1643815070000|2022-02-02 15:17:50|486.44|484.24|486.44|484.24|486.87|484.67|486.44|484.24|0
1643815080000|2022-02-02 15:18:00|486.87|484.67|488.15|485.95|488.48|486.28|486.87|484.67|0
1643815090000|2022-02-02 15:18:10|487.94|485.74|487.51|485.31|487.94|485.74|487.08|484.88|0
1643815100000|2022-02-02 15:18:20|487.83|485.63|487.62|485.42|487.83|485.63|487.62|485.42|0
1643815110000|2022-02-02 15:18:30|488.79|486.59|488.05|485.85|488.79|486.59|488.05|485.85|0
1643815120000|2022-02-02 15:18:40|487.83|485.63|487.4|485.2|487.83|485.63|487.18|484.98|0
1643815130000|2022-02-02 15:18:50|486.97|484.77|486.75|484.55|486.97|484.77|486.54|484.34|0
1643815140000|2022-02-02 15:19:00|486.54|484.34|483.76|481.56|486.54|484.34|483.76|481.56|0
1643815150000|2022-02-02 15:19:10|483.55|481.35|484.19|481.99|484.19|481.99|483.55|481.35|0
1643815160000|2022-02-02 15:19:20|483.55|481.35|483.12|480.92|483.55|481.35|482.91|480.71|0
1643815170000|2022-02-02 15:19:30|482.05|479.85|482.69|480.49|482.69|480.49|482.05|479.85|0
1643815180000|2022-02-02 15:19:40|482.91|480.71|483.33|481.13|483.33|481.13|482.69|480.49|0
1643815190000|2022-02-02 15:19:50|482.69|480.49|482.91|480.71|482.91|480.71|482.69|480.49|0
1643815200000|2022-02-02 15:20:00|483.12|480.92|481.63|479.43|483.12|480.92|481.63|479.43|0
1643815210000|2022-02-02 15:20:10|481.2|479|481.85|479.65|481.85|479.65|481.2|479|0
1643815220000|2022-02-02 15:20:20|482.06|479.86|482.06|479.86|482.06|479.86|482.06|479.86|0
1643815230000|2022-02-02 15:20:30|482.48|480.28|482.69|480.49|482.91|480.71|482.48|480.28|0
1643815240000|2022-02-02 15:20:40|482.91|480.71|483.12|480.92|483.33|481.13|482.91|480.71|0
1643815250000|2022-02-02 15:20:50|483.33|481.13|483.54|481.34|483.54|481.34|483.33|481.13|0
1643815260000|2022-02-02 15:21:00|483.76|481.56|484.39|482.19|484.39|482.19|483.76|481.56|0
1643815270000|2022-02-02 15:21:10|485.03|482.83|485.03|482.83|485.03|482.83|484.18|481.98|0
1643815280000|2022-02-02 15:21:20|485.88|483.68|486.31|484.11|486.31|484.11|485.88|483.68|0
1643815290000|2022-02-02 15:21:30|487.16|484.96|485.67|483.47|487.16|484.96|485.67|483.47|0
1643815300000|2022-02-02 15:21:40|486.1|483.9|486.52|484.32|486.95|484.75|486.1|483.9|0
1643815310000|2022-02-02 15:21:50|486.74|484.54|486.63|484.43|486.85|484.65|486.52|484.32|0
1643815320000|2022-02-02 15:22:00|487.16|484.96|485.99|483.79|487.16|484.96|485.99|483.79|0
1643815330000|2022-02-02 15:22:10|485.57|483.37|485.99|483.79|485.99|483.79|484.93|482.73|0
1643815340000|2022-02-02 15:22:20|486.1|483.9|486.1|483.9|486.1|483.9|485.78|483.58|0
1643815350000|2022-02-02 15:22:30|486.31|484.11|486.52|484.32|486.52|484.32|485.88|483.68|0
1643815360000|2022-02-02 15:22:40|485.67|483.47|485.88|483.68|486.1|483.9|485.67|483.47|0
1643815370000|2022-02-02 15:22:50|486.31|484.11|485.88|483.68|486.31|484.11|485.88|483.68|0
1643815380000|2022-02-02 15:23:00|485.46|483.26|487.16|484.96|487.16|484.96|485.46|483.26|0
1643815390000|2022-02-02 15:23:10|487.59|485.39|488.23|486.03|488.65|486.45|487.59|485.39|0
1643815400000|2022-02-02 15:23:20|488.87|486.67|487.16|484.96|488.87|486.67|487.16|484.96|0
1643815410000|2022-02-02 15:23:30|487.49|485.29|486.95|484.75|487.49|485.29|486.95|484.75|0
1643815420000|2022-02-02 15:23:40|486.42|484.22|486.63|484.43|486.74|484.54|486.42|484.22|0
1643815430000|2022-02-02 15:23:50|486.31|484.11|485.36|483.16|486.63|484.43|485.36|483.16|0
1643815440000|2022-02-02 15:24:00|485.67|483.47|486.1|483.9|486.1|483.9|485.67|483.47|0
1643815450000|2022-02-02 15:24:10|486.95|484.75|488.44|486.24|488.44|486.24|486.95|484.75|0
1643815460000|2022-02-02 15:24:20|488.01|485.81|488.34|486.14|488.34|486.14|487.59|485.39|0
1643815470000|2022-02-02 15:24:30|487.8|485.6|488.23|486.03|488.44|486.24|487.8|485.6|0
1643815480000|2022-02-02 15:24:40|488.01|485.81|488.01|485.81|488.01|485.81|487.8|485.6|0
1643815490000|2022-02-02 15:24:50|488.65|486.45|489.93|487.73|489.93|487.73|488.65|486.45|0
1643815500000|2022-02-02 15:25:00|489.72|487.52|487.37|485.17|489.93|487.73|487.37|485.17|0
1643815510000|2022-02-02 15:25:10|488.44|486.24|487.59|485.39|488.44|486.24|487.59|485.39|0
1643815520000|2022-02-02 15:25:20|487.48|485.28|488.65|486.45|488.65|486.45|487.48|485.28|0
1643815530000|2022-02-02 15:25:30|488.87|486.67|489.51|487.31|489.51|487.31|488.65|486.45|0
1643815540000|2022-02-02 15:25:40|489.72|487.52|491.64|489.44|491.64|489.44|489.72|487.52|0
1643815550000|2022-02-02 15:25:50|491.75|489.55|492.07|489.87|492.93|490.73|491.75|489.55|0
1643815560000|2022-02-02 15:26:00|491|488.8|490.57|488.37|491|488.8|490.57|488.37|0
1643815570000|2022-02-02 15:26:10|490.79|488.59|491|488.8|491|488.8|490.79|488.59|0
1643815580000|2022-02-02 15:26:20|490.57|488.37|491.75|489.55|492.07|489.87|490.57|488.37|0
1643815590000|2022-02-02 15:26:30|491.86|489.66|492.29|490.09|492.5|490.3|491.86|489.66|0
1643815600000|2022-02-02 15:26:40|492.07|489.87|492.29|490.09|492.61|490.41|492.07|489.87|0
1643815610000|2022-02-02 15:26:50|492.5|490.3|492.82|490.62|492.93|490.73|492.5|490.3|0
1643815620000|2022-02-02 15:27:00|492.61|490.41|492.5|490.3|493.14|490.94|492.5|490.3|0
1643815630000|2022-02-02 15:27:10|492.61|490.41|493.14|490.94|493.14|490.94|492.61|490.41|0
1643815640000|2022-02-02 15:27:20|493.36|491.16|492.29|490.09|493.36|491.16|492.29|490.09|0
1643815650000|2022-02-02 15:27:30|491.86|489.66|493.14|490.94|493.14|490.94|491.86|489.66|0
1643815660000|2022-02-02 15:27:40|492.71|490.51|492.5|490.3|492.71|490.51|492.4|490.2|0
1643815670000|2022-02-02 15:27:50|492.93|490.73|492.71|490.51|493.14|490.94|492.71|490.51|0
1643815680000|2022-02-02 15:28:00|492.5|490.3|490.36|488.16|492.5|490.3|490.36|488.16|0
1643815690000|2022-02-02 15:28:10|489.72|487.52|489.93|487.73|489.93|487.73|489.19|486.99|0
1643815700000|2022-02-02 15:28:20|489.83|487.63|489.51|487.31|489.83|487.63|489.29|487.09|0
1643815710000|2022-02-02 15:28:30|488.87|486.67|488.76|486.56|489.08|486.88|488.76|486.56|0
1643815720000|2022-02-02 15:28:40|489.08|486.88|489.51|487.31|489.51|487.31|488.65|486.45|0
1643815730000|2022-02-02 15:28:50|488.87|486.67|488.23|486.03|488.87|486.67|488.01|485.81|0
1643815740000|2022-02-02 15:29:00|489.29|487.09|489.51|487.31|489.72|487.52|489.29|487.09|0
1643815750000|2022-02-02 15:29:10|489.93|487.73|488.87|486.67|489.93|487.73|488.87|486.67|0
1643815760000|2022-02-02 15:29:20|488.44|486.24|488.44|486.24|488.65|486.45|488.44|486.24|0
1643815770000|2022-02-02 15:29:30|489.51|487.31|488.44|486.24|489.51|487.31|488.23|486.03|0
1643815780000|2022-02-02 15:29:40|488.87|486.67|488.98|486.78|489.51|487.31|488.87|486.67|0
1643815790000|2022-02-02 15:29:50|489.29|487.09|491.22|489.02|491.22|489.02|489.29|487.09|0
1643815800000|2022-02-02 15:30:00|490.79|488.59|488.87|486.67|490.79|488.59|488.87|486.67|0
1643815810000|2022-02-02 15:30:10|489.08|486.88|490.47|488.27|490.47|488.27|489.08|486.88|0
1643815820000|2022-02-02 15:30:20|490.15|487.95|491.22|489.02|491.22|489.02|490.15|487.95|0
1643815830000|2022-02-02 15:30:30|490.79|488.59|489.72|487.52|490.79|488.59|489.72|487.52|0
1643815840000|2022-02-02 15:30:40|489.83|487.63|488.34|486.14|489.83|487.63|488.34|486.14|0
1643815850000|2022-02-02 15:30:50|488.23|486.03|487.37|485.17|488.23|486.03|487.16|484.96|0
1643815860000|2022-02-02 15:31:00|488.34|486.14|488.44|486.24|489.29|487.09|488.34|486.14|0
1643815870000|2022-02-02 15:31:10|488.65|486.45|488.23|486.03|488.65|486.45|488.01|485.81|0
1643815880000|2022-02-02 15:31:20|488.65|486.45|489.51|487.31|489.72|487.52|488.44|486.24|0
1643815890000|2022-02-02 15:31:30|490.79|488.59|489.83|487.63|490.79|488.59|489.83|487.63|0
1643815900000|2022-02-02 15:31:40|489.62|487.42|489.72|487.52|489.72|487.52|489.51|487.31|0
1643815910000|2022-02-02 15:31:50|489.83|487.63|490.36|488.16|490.57|488.37|489.83|487.63|0
1643815920000|2022-02-02 15:32:00|489.72|487.52|488.65|486.45|489.72|487.52|488.65|486.45|0
1643815930000|2022-02-02 15:32:10|489.08|486.88|489.93|487.73|490.15|487.95|489.08|486.88|0
1643815940000|2022-02-02 15:32:20|489.62|487.42|488.87|486.67|489.62|487.42|488.87|486.67|0
1643815950000|2022-02-02 15:32:30|488.44|486.24|488.98|486.78|488.98|486.78|488.01|485.81|0
1643815960000|2022-02-02 15:32:40|488.23|486.03|488.44|486.24|488.44|486.24|488.23|486.03|0
1643815970000|2022-02-02 15:32:50|488.55|486.35|488.76|486.56|489.08|486.88|488.55|486.35|0
1643815980000|2022-02-02 15:33:00|488.86|486.66|489.93|487.73|489.93|487.73|488.44|486.24|0
1643815990000|2022-02-02 15:33:10|489.62|487.42|489.62|487.42|489.93|487.73|489.62|487.42|0
1643816000000|2022-02-02 15:33:20|489.93|487.73|490.36|488.16|490.36|488.16|489.93|487.73|0
1643816010000|2022-02-02 15:33:30|490.04|487.84|490.15|487.95|490.36|488.16|490.04|487.84|0
1643816020000|2022-02-02 15:33:40|491.11|488.91|490.47|488.27|491.21|489.01|490.47|488.27|0
1643816030000|2022-02-02 15:33:50|490.36|488.16|489.93|487.73|490.36|488.16|489.93|487.73|0
1643816040000|2022-02-02 15:34:00|490.15|487.95|490.36|488.16|490.36|488.16|490.15|487.95|0
1643816050000|2022-02-02 15:34:10|490.15|487.95|491.21|489.01|491.21|489.01|490.15|487.95|0
1643816060000|2022-02-02 15:34:20|490.26|488.06|490.57|488.37|490.57|488.37|490.26|488.06|0
1643816070000|2022-02-02 15:34:30|490.79|488.59|491.43|489.23|491.64|489.44|490.79|488.59|0
1643816080000|2022-02-02 15:34:40|492.07|489.87|491.86|489.66|492.07|489.87|491.64|489.44|0
1643816090000|2022-02-02 15:34:50|492.93|490.73|493.14|490.94|493.57|491.37|492.93|490.73|0
1643816100000|2022-02-02 15:35:00|492.93|490.73|494|491.8|494|491.8|492.93|490.73|0
1643816110000|2022-02-02 15:35:10|494.21|492.01|495.07|492.87|495.07|492.87|494.21|492.01|0
1643816120000|2022-02-02 15:35:20|494.85|492.65|494.85|492.65|494.85|492.65|494.64|492.44|0
1643816130000|2022-02-02 15:35:30|495.28|493.08|495.5|493.3|495.5|493.3|495.07|492.87|0
1643816140000|2022-02-02 15:35:40|497|494.8|497.21|495.01|497.21|495.01|497|494.8|0
1643816150000|2022-02-02 15:35:50|496.78|494.58|496.14|493.94|496.78|494.58|496.14|493.94|0
1643816160000|2022-02-02 15:36:00|496.76|494.56|494.62|492.42|496.76|494.56|494.62|492.42|0
1643816170000|2022-02-02 15:36:10|495.69|493.49|494.83|492.63|495.9|493.7|494.83|492.63|0
1643816180000|2022-02-02 15:36:20|495.26|493.06|495.26|493.06|495.69|493.49|495.26|493.06|0
1643816190000|2022-02-02 15:36:30|495.69|493.49|494.83|492.63|495.69|493.49|494.52|492.32|0
1643816200000|2022-02-02 15:36:40|495.05|492.85|493.66|491.46|495.05|492.85|493.66|491.46|0
1643816210000|2022-02-02 15:36:50|493.34|491.14|492.7|490.5|493.55|491.35|492.7|490.5|0
1643816220000|2022-02-02 15:37:00|491.84|489.64|491.63|489.43|491.84|489.64|491.63|489.43|0
1643816230000|2022-02-02 15:37:10|492.06|489.86|492.38|490.18|492.7|490.5|492.06|489.86|0
1643816240000|2022-02-02 15:37:20|492.7|490.5|492.06|489.86|492.91|490.71|492.06|489.86|0
1643816250000|2022-02-02 15:37:30|489.71|487.51|489.93|487.73|489.93|487.73|489.71|487.51|0
1643816260000|2022-02-02 15:37:40|490.14|487.94|490.14|487.94|490.14|487.94|489.4|487.2|0
1643816270000|2022-02-02 15:37:50|490.35|488.15|489.93|487.73|490.35|488.15|489.93|487.73|0
1643816280000|2022-02-02 15:38:00|489.5|487.3|490.56|488.36|490.57|488.37|489.5|487.3|0
1643816290000|2022-02-02 15:38:10|489.93|487.73|487.8|485.6|490.14|487.94|487.8|485.6|0
1643816300000|2022-02-02 15:38:20|487.58|485.38|487.8|485.6|488.01|485.81|487.58|485.38|0
1643816310000|2022-02-02 15:38:30|487.7|485.5|488.65|486.45|488.65|486.45|487.7|485.5|0
1643816320000|2022-02-02 15:38:40|488.01|485.81|488.01|485.81|488.22|486.02|487.8|485.6|0
1643816330000|2022-02-02 15:38:50|487.58|485.38|488.01|485.81|488.01|485.81|487.58|485.38|0
1643816340000|2022-02-02 15:39:00|488.22|486.02|488.12|485.92|488.22|486.02|488.12|485.92|0
1643816350000|2022-02-02 15:39:10|487.8|485.6|486.73|484.53|487.8|485.6|486.73|484.53|0
1643816360000|2022-02-02 15:39:20|487.7|485.5|488.01|485.81|488.12|485.92|487.7|485.5|0
1643816370000|2022-02-02 15:39:30|487.16|484.96|487.58|485.38|487.58|485.38|487.16|484.96|0
1643816380000|2022-02-02 15:39:40|487.37|485.17|487.37|485.17|487.48|485.28|487.37|485.17|0
1643816390000|2022-02-02 15:39:50|485.25|483.05|485.88|483.68|485.88|483.68|485.25|483.05|0
1643816400000|2022-02-02 15:40:00|484.82|482.62|485.67|483.47|485.67|483.47|484.82|482.62|0
1643816410000|2022-02-02 15:40:10|485.46|483.26|485.67|483.47|485.99|483.79|485.46|483.26|0
1643816420000|2022-02-02 15:40:20|485.46|483.26|486.52|484.32|486.52|484.32|485.46|483.26|0
1643816430000|2022-02-02 15:40:30|486.31|484.11|485.67|483.47|486.42|484.22|485.67|483.47|0
1643816440000|2022-02-02 15:40:40|484.93|482.73|485.04|482.84|485.25|483.05|484.93|482.73|0
1643816450000|2022-02-02 15:40:50|485.88|483.68|486.73|484.53|486.73|484.53|485.88|483.68|0
1643816460000|2022-02-02 15:41:00|486.31|484.11|487.8|485.6|487.8|485.6|486.31|484.11|0
1643816470000|2022-02-02 15:41:10|487.16|484.96|487.58|485.38|487.58|485.38|487.16|484.96|0
1643816480000|2022-02-02 15:41:20|488.43|486.23|488.97|486.77|488.97|486.77|488.43|486.23|0
1643816490000|2022-02-02 15:41:30|489.07|486.87|489.61|487.41|489.92|487.72|489.07|486.87|0
1643816500000|2022-02-02 15:41:40|489.07|486.87|488.22|486.02|489.07|486.87|488.01|485.81|0
1643816510000|2022-02-02 15:41:50|488.43|486.23|488.12|485.92|488.43|486.23|488.12|485.92|0
1643816520000|2022-02-02 15:42:00|489.82|487.62|490.56|488.36|490.78|488.58|489.82|487.62|0
1643816530000|2022-02-02 15:42:10|489.5|487.3|487.58|485.38|489.5|487.3|487.58|485.38|0
1643816540000|2022-02-02 15:42:20|487.05|484.85|486.73|484.53|487.05|484.85|486.73|484.53|0
1643816550000|2022-02-02 15:42:30|486.52|484.32|485.45|483.25|486.52|484.32|485.45|483.25|0
1643816560000|2022-02-02 15:42:40|485.88|483.68|486.09|483.89|486.09|483.89|485.88|483.68|0
1643816570000|2022-02-02 15:42:50|485.99|483.79|485.03|482.83|485.99|483.79|485.03|482.83|0
1643816580000|2022-02-02 15:43:00|485.24|483.04|485.24|483.04|485.88|483.68|485.24|483.04|0
1643816590000|2022-02-02 15:43:10|483.96|481.76|484.18|481.98|484.39|482.19|483.96|481.76|0
1643816600000|2022-02-02 15:43:20|483.54|481.34|483.11|480.91|483.54|481.34|482.9|480.7|0
1643816610000|2022-02-02 15:43:30|482.9|480.7|483.22|481.02|483.33|481.13|482.9|480.7|0
1643816620000|2022-02-02 15:43:40|483.33|481.13|483.54|481.34|483.65|481.45|483.22|481.02|0
1643816630000|2022-02-02 15:43:50|483.44|481.24|483.33|481.13|483.44|481.24|483.33|481.13|0
1643816640000|2022-02-02 15:44:00|483.54|481.34|482.69|480.49|483.96|481.76|482.69|480.49|0
1643816650000|2022-02-02 15:44:10|482.26|480.06|481.84|479.64|482.26|480.06|481.84|479.64|0
1643816660000|2022-02-02 15:44:20|481.42|479.22|480.57|478.37|481.84|479.64|480.57|478.37|0
1643816670000|2022-02-02 15:44:30|480.78|478.58|482.26|480.06|482.26|480.06|480.78|478.58|0
1643816680000|2022-02-02 15:44:40|481.95|479.75|481.84|479.64|482.05|479.85|481.84|479.64|0
1643816690000|2022-02-02 15:44:50|481.63|479.43|481.42|479.22|481.63|479.43|481.42|479.22|0
1643816700000|2022-02-02 15:45:00|481.31|479.11|481.53|479.33|481.53|479.33|481.2|479|0
1643816710000|2022-02-02 15:45:10|480.99|478.79|479.08|476.88|480.99|478.79|479.08|476.88|0
1643816720000|2022-02-02 15:45:20|478.87|476.67|479.08|476.88|479.3|477.1|478.87|476.67|0
1643816730000|2022-02-02 15:45:30|478.98|476.78|479.51|477.31|479.51|477.31|478.98|476.78|0
1643816740000|2022-02-02 15:45:40|479.3|477.1|478.98|476.78|479.3|477.1|478.87|476.67|0
1643816750000|2022-02-02 15:45:50|478.45|476.25|478.24|476.04|478.66|476.46|478.24|476.04|0
1643816760000|2022-02-02 15:46:00|477.81|475.61|478.03|475.83|478.45|476.25|477.81|475.61|0
1643816770000|2022-02-02 15:46:10|477.18|474.98|477.81|475.61|477.92|475.72|477.18|474.98|0
1643816780000|2022-02-02 15:46:20|478.03|475.83|478.45|476.25|478.45|476.25|478.03|475.83|0
1643816790000|2022-02-02 15:46:30|478.66|476.46|478.87|476.67|478.87|476.67|478.66|476.46|0
1643816800000|2022-02-02 15:46:40|479.3|477.1|480.14|477.94|480.14|477.94|479.3|477.1|0
1643816810000|2022-02-02 15:46:50|480.25|478.05|480.78|478.58|480.78|478.58|480.25|478.05|0
1643816820000|2022-02-02 15:47:00|480.57|478.37|481.2|479|481.2|479|480.35|478.15|0
1643816830000|2022-02-02 15:47:10|480.99|478.79|481.2|479|481.2|479|480.68|478.48|0
1643816840000|2022-02-02 15:47:20|481.63|479.43|481.41|479.21|481.63|479.43|481.41|479.21|0
1643816850000|2022-02-02 15:47:30|481.63|479.43|482.9|480.7|482.9|480.7|481.63|479.43|0
1643816860000|2022-02-02 15:47:40|483.11|480.91|484.39|482.19|484.39|482.19|483.11|480.91|0
1643816870000|2022-02-02 15:47:50|483.96|481.76|482.9|480.7|483.96|481.76|482.9|480.7|0
1643816880000|2022-02-02 15:48:00|482.8|480.6|482.69|480.49|482.9|480.7|482.69|480.49|0
1643816890000|2022-02-02 15:48:10|483.22|481.02|482.48|480.28|483.22|481.02|482.48|480.28|0
1643816900000|2022-02-02 15:48:20|482.69|480.49|483.11|480.91|483.11|480.91|482.48|480.28|0
1643816910000|2022-02-02 15:48:30|482.69|480.49|482.05|479.85|482.69|480.49|482.05|479.85|0
1643816920000|2022-02-02 15:48:40|482.26|480.06|482.26|480.06|482.69|480.49|482.26|480.06|0
1643816930000|2022-02-02 15:48:50|482.69|480.49|482.69|480.49|483.54|481.34|482.69|480.49|0
1643816940000|2022-02-02 15:49:00|482.37|480.17|481.2|479|482.37|480.17|481.2|479|0
1643816950000|2022-02-02 15:49:10|480.14|477.94|480.57|478.37|480.78|478.58|480.14|477.94|0
1643816960000|2022-02-02 15:49:20|480.35|478.15|480.14|477.94|480.35|478.15|479.93|477.73|0
1643816970000|2022-02-02 15:49:30|480.57|478.37|481.2|479|481.2|479|480.57|478.37|0
1643816980000|2022-02-02 15:49:40|480.57|478.37|480.35|478.15|480.78|478.58|480.35|478.15|0
1643816990000|2022-02-02 15:49:50|480.25|478.05|480.14|477.94|480.35|478.15|479.93|477.73|0
1643817000000|2022-02-02 15:50:00|479.83|477.63|480.14|477.94|480.14|477.94|479.83|477.63|0
1643817010000|2022-02-02 15:50:10|480.78|478.58|480.57|478.37|480.78|478.58|479.93|477.73|0
1643817020000|2022-02-02 15:50:20|480.04|477.84|479.29|477.09|480.04|477.84|479.29|477.09|0
1643817030000|2022-02-02 15:50:30|479.51|477.31|479.51|477.31|479.51|477.31|479.19|476.99|0
1643817040000|2022-02-02 15:50:40|479.72|477.52|480.57|478.37|480.57|478.37|479.72|477.52|0
1643817050000|2022-02-02 15:50:50|480.35|478.15|480.35|478.15|480.35|478.15|480.14|477.94|0
1643817060000|2022-02-02 15:51:00|480.57|478.37|480.25|478.05|480.57|478.37|480.14|477.94|0
1643817070000|2022-02-02 15:51:10|480.35|478.15|480.35|478.15|480.57|478.37|480.35|478.15|0
1643817080000|2022-02-02 15:51:20|480.14|477.94|480.57|478.37|480.57|478.37|480.14|477.94|0
1643817090000|2022-02-02 15:51:30|480.99|478.79|480.46|478.26|480.99|478.79|480.25|478.05|0
1643817100000|2022-02-02 15:51:40|480.25|478.05|480.78|478.58|480.78|478.58|480.25|478.05|0
1643817110000|2022-02-02 15:51:50|481.41|479.21|481.52|479.32|481.84|479.64|481.41|479.21|0
1643817120000|2022-02-02 15:52:00|481.41|479.21|482.59|480.39|482.59|480.39|481.41|479.21|0
1643817130000|2022-02-02 15:52:10|481.84|479.64|483.11|480.91|483.11|480.91|481.84|479.64|0
1643817140000|2022-02-02 15:52:20|483.54|481.34|483.54|481.34|483.75|481.55|483.54|481.34|0
1643817150000|2022-02-02 15:52:30|482.9|480.7|483.11|480.91|483.11|480.91|482.47|480.27|0
1643817160000|2022-02-02 15:52:40|483.32|481.12|483.32|481.12|483.32|481.12|482.9|480.7|0
1643817170000|2022-02-02 15:52:50|483.54|481.34|484.81|482.61|485.24|483.04|483.54|481.34|0
1643817180000|2022-02-02 15:53:00|484.6|482.4|486.73|484.53|486.73|484.53|484.39|482.19|0
1643817190000|2022-02-02 15:53:10|488.22|486.02|486.73|484.53|488.22|486.02|486.73|484.53|0
1643817200000|2022-02-02 15:53:20|486.84|484.64|486.63|484.43|486.84|484.64|486.63|484.43|0
1643817210000|2022-02-02 15:53:30|486.73|484.53|487.58|485.38|487.58|485.38|486.73|484.53|0
1643817220000|2022-02-02 15:53:40|487.79|485.59|488.12|485.92|488.12|485.92|487.79|485.59|0
1643817230000|2022-02-02 15:53:50|489.07|486.87|489.07|486.87|489.71|487.51|488.65|486.45|0
1643817240000|2022-02-02 15:54:00|488.01|485.81|488.22|486.02|488.65|486.45|488.01|485.81|0
1643817250000|2022-02-02 15:54:10|487.58|485.38|487.58|485.38|487.58|485.38|487.15|484.95|0
1643817260000|2022-02-02 15:54:20|486.94|484.74|486.73|484.53|486.94|484.74|486.51|484.31|0
1643817270000|2022-02-02 15:54:30|487.58|485.38|485.88|483.68|487.58|485.38|485.88|483.68|0
1643817280000|2022-02-02 15:54:40|486.3|484.1|486.51|484.31|486.51|484.31|486.3|484.1|0
1643817290000|2022-02-02 15:54:50|486.94|484.74|486.3|484.1|486.94|484.74|486.3|484.1|0
1643817300000|2022-02-02 15:55:00|486.73|484.53|485.24|483.04|486.73|484.53|485.24|483.04|0
1643817310000|2022-02-02 15:55:10|485.77|483.57|486.73|484.53|486.73|484.53|485.77|483.57|0
1643817320000|2022-02-02 15:55:20|486.09|483.89|485.24|483.04|486.09|483.89|485.24|483.04|0
1643817330000|2022-02-02 15:55:30|486.3|484.1|485.24|483.04|486.3|484.1|484.6|482.4|0
1643817340000|2022-02-02 15:55:40|485.45|483.25|485.45|483.25|485.45|483.25|485.24|483.04|0
1643817350000|2022-02-02 15:55:50|485.02|482.82|484.17|481.97|485.24|483.04|483.75|481.55|0
1643817360000|2022-02-02 15:56:00|485.45|483.25|485.66|483.46|485.66|483.46|485.45|483.25|0
1643817370000|2022-02-02 15:56:10|485.24|483.04|486.51|484.31|486.51|484.31|485.24|483.04|0
1643817380000|2022-02-02 15:56:20|486.3|484.1|486.73|484.53|486.94|484.74|486.3|484.1|0
1643817390000|2022-02-02 15:56:30|486.51|484.31|485.45|483.25|486.51|484.31|485.45|483.25|0
1643817400000|2022-02-02 15:56:40|485.35|483.15|485.02|482.82|485.45|483.25|484.81|482.61|0
1643817410000|2022-02-02 15:56:50|485.24|483.04|484.6|482.4|486.09|483.89|484.6|482.4|0
1643817420000|2022-02-02 15:57:00|485.45|483.25|484.17|481.97|485.45|483.25|483.96|481.76|0
1643817430000|2022-02-02 15:57:10|484.39|482.19|485.35|483.15|485.35|483.15|484.39|482.19|0
1643817440000|2022-02-02 15:57:20|485.45|483.25|485.66|483.46|485.66|483.46|484.81|482.61|0
1643817450000|2022-02-02 15:57:30|485.88|483.68|485.45|483.25|485.88|483.68|485.02|482.82|0
1643817460000|2022-02-02 15:57:40|485.35|483.15|484.71|482.51|485.35|483.15|484.71|482.51|0
1643817470000|2022-02-02 15:57:50|484.17|481.97|485.02|482.82|485.02|482.82|484.17|481.97|0
1643817480000|2022-02-02 15:58:00|484.17|481.97|482.69|480.49|484.17|481.97|482.69|480.49|0
1643817490000|2022-02-02 15:58:10|483.01|480.81|483.11|480.91|483.32|481.12|483.01|480.81|0
1643817500000|2022-02-02 15:58:20|482.69|480.49|483.54|481.34|483.75|481.55|482.69|480.49|0
1643817510000|2022-02-02 15:58:30|484.17|481.97|485.24|483.04|485.24|483.04|484.17|481.97|0
1643817520000|2022-02-02 15:58:40|486.09|483.89|485.87|483.67|486.09|483.89|485.02|482.82|0
1643817530000|2022-02-02 15:58:50|486.09|483.89|485.99|483.79|486.2|484|485.87|483.67|0
1643817540000|2022-02-02 15:59:00|486.3|484.1|485.87|483.67|486.3|484.1|485.87|483.67|0
1643817550000|2022-02-02 15:59:10|485.02|482.82|485.56|483.36|485.56|483.36|485.02|482.82|0
1643817560000|2022-02-02 15:59:20|485.02|482.82|484.17|481.97|485.02|482.82|484.17|481.97|0
1643817570000|2022-02-02 15:59:30|484.39|482.19|484.17|481.97|484.5|482.3|484.17|481.97|0
1643817580000|2022-02-02 15:59:40|483.96|481.76|482.47|480.27|483.96|481.76|482.47|480.27|0
1643817590000|2022-02-02 15:59:50|483.11|480.91|482.37|480.17|483.11|480.91|482.37|480.17|0
1643817600000|2022-02-02 16:00:00|482.9|480.7|481.41|479.21|483.32|481.12|481.41|479.21|0
1643817610000|2022-02-02 16:00:10|481.62|479.42|483.96|481.76|483.96|481.76|481.62|479.42|0
1643817620000|2022-02-02 16:00:20|484.39|482.19|485.24|483.04|485.24|483.04|484.39|482.19|0
1643817630000|2022-02-02 16:00:30|484.39|482.19|485.13|482.93|485.13|482.93|484.39|482.19|0
1643817640000|2022-02-02 16:00:40|484.92|482.72|486.3|484.1|486.3|484.1|484.92|482.72|0
1643817650000|2022-02-02 16:00:50|486.73|484.53|486.94|484.74|486.94|484.74|486.73|484.53|0
1643817660000|2022-02-02 16:01:00|487.05|484.85|487.79|485.59|487.79|485.59|486.94|484.74|0
1643817670000|2022-02-02 16:01:10|488.01|485.81|488.43|486.23|488.43|486.23|488.01|485.81|0
1643817680000|2022-02-02 16:01:20|487.79|485.59|487.15|484.95|487.79|485.59|487.15|484.95|0
1643817690000|2022-02-02 16:01:30|486.3|484.1|487.58|485.38|487.58|485.38|486.3|484.1|0
1643817700000|2022-02-02 16:01:40|487.79|485.59|487.37|485.17|487.79|485.59|487.37|485.17|0
1643817710000|2022-02-02 16:01:50|486.84|484.64|486.09|483.89|486.84|484.64|486.09|483.89|0
1643817720000|2022-02-02 16:02:00|486.51|484.31|486.3|484.1|486.51|484.31|486.09|483.89|0
1643817730000|2022-02-02 16:02:10|486.09|483.89|486.2|484|486.2|484|485.66|483.46|0
1643817740000|2022-02-02 16:02:20|486.3|484.1|487.26|485.06|487.26|485.06|486.3|484.1|0
1643817750000|2022-02-02 16:02:30|487.15|484.95|487.37|485.17|487.37|485.17|487.15|484.95|0
1643817760000|2022-02-02 16:02:40|487.26|485.06|488|485.8|488|485.8|487.15|484.95|0
1643817770000|2022-02-02 16:02:50|488.43|486.23|488.22|486.02|488.43|486.23|488.22|486.02|0
1643817780000|2022-02-02 16:03:00|488.64|486.44|490.14|487.94|490.14|487.94|488.64|486.44|0
1643817790000|2022-02-02 16:03:10|489.5|487.3|489.07|486.87|489.71|487.51|488.86|486.66|0
1643817800000|2022-02-02 16:03:20|489.28|487.08|489.5|487.3|489.5|487.3|488.86|486.66|0
1643817810000|2022-02-02 16:03:30|489.18|486.98|487.36|485.16|489.18|486.98|487.36|485.16|0
1643817820000|2022-02-02 16:03:40|487.26|485.06|488.43|486.23|488.43|486.23|486.73|484.53|0
1643817830000|2022-02-02 16:03:50|488.33|486.13|488.22|486.02|489.07|486.87|488.22|486.02|0
1643817840000|2022-02-02 16:04:00|488.76|486.56|488.76|486.56|489.07|486.87|488.76|486.56|0
1643817850000|2022-02-02 16:04:10|489.07|486.87|489.28|487.08|489.28|487.08|488.43|486.23|0
1643817860000|2022-02-02 16:04:20|488.86|486.66|488.86|486.66|488.86|486.66|488.43|486.23|0
1643817870000|2022-02-02 16:04:30|489.28|487.08|488.43|486.23|489.5|487.3|488.43|486.23|0
1643817880000|2022-02-02 16:04:40|487.79|485.59|487.79|485.59|487.79|485.59|487.58|485.38|0
1643817890000|2022-02-02 16:04:50|487.58|485.38|488|485.8|488.43|486.23|487.58|485.38|0
1643817900000|2022-02-02 16:05:00|488.43|486.23|488.64|486.44|488.64|486.44|488.22|486.02|0
1643817910000|2022-02-02 16:05:10|488.43|486.23|488.86|486.66|489.07|486.87|488.43|486.23|0
1643817920000|2022-02-02 16:05:20|489.28|487.08|489.07|486.87|489.28|487.08|489.07|486.87|0
1643817930000|2022-02-02 16:05:30|488.64|486.44|489.71|487.51|489.71|487.51|488.64|486.44|0
1643817940000|2022-02-02 16:05:40|489.5|487.3|488.86|486.66|489.82|487.62|488.86|486.66|0
1643817950000|2022-02-02 16:05:50|488.33|486.13|486.84|484.64|488.33|486.13|486.3|484.1|0
1643817960000|2022-02-02 16:06:00|486.94|484.74|487.15|484.95|487.15|484.95|486.73|484.53|0
1643817970000|2022-02-02 16:06:10|486.94|484.74|487.15|484.95|487.26|485.06|486.94|484.74|0
1643817980000|2022-02-02 16:06:20|487.36|485.16|488.11|485.91|488.11|485.91|487.36|485.16|0
1643817990000|2022-02-02 16:06:30|488.43|486.23|489.07|486.87|489.28|487.08|488.43|486.23|0
1643818000000|2022-02-02 16:06:40|489.5|487.3|488.86|486.66|489.5|487.3|488.86|486.66|0
1643818010000|2022-02-02 16:06:50|489.07|486.87|489.28|487.08|489.5|487.3|489.07|486.87|0
1643818020000|2022-02-02 16:07:00|489.71|487.51|491.21|489.01|491.21|489.01|489.71|487.51|0
1643818030000|2022-02-02 16:07:10|491.32|489.12|491.63|489.43|491.63|489.43|491.1|488.9|0
1643818040000|2022-02-02 16:07:20|491.42|489.22|491.63|489.43|491.85|489.65|491.42|489.22|0
1643818050000|2022-02-02 16:07:30|491.96|489.76|492.28|490.08|492.28|490.08|491.96|489.76|0
1643818060000|2022-02-02 16:07:40|492.49|490.29|492.28|490.08|492.49|490.29|492.06|489.86|0
1643818070000|2022-02-02 16:07:50|491.63|489.43|490.89|488.69|491.63|489.43|490.78|488.58|0
1643818080000|2022-02-02 16:08:00|491.21|489.01|490.78|488.58|491.21|489.01|490.57|488.37|0
1643818090000|2022-02-02 16:08:10|490.68|488.48|490.78|488.58|490.78|488.58|490.57|488.37|0
1643818100000|2022-02-02 16:08:20|490.56|488.36|491.42|489.22|491.42|489.22|490.56|488.36|0
1643818110000|2022-02-02 16:08:30|491.21|489.01|490.78|488.58|491.53|489.33|490.78|488.58|0
1643818120000|2022-02-02 16:08:40|490.56|488.36|490.56|488.36|490.56|488.36|490.14|487.94|0
1643818130000|2022-02-02 16:08:50|491.21|489.01|492.06|489.86|492.06|489.86|491.21|489.01|0
1643818140000|2022-02-02 16:09:00|492.49|490.29|493.35|491.15|494.2|492|492.49|490.29|0
1643818150000|2022-02-02 16:09:10|492.28|490.08|491.85|489.65|492.28|490.08|491.53|489.33|0
1643818160000|2022-02-02 16:09:20|492.17|489.97|492.06|489.86|492.17|489.97|491.85|489.65|0
1643818170000|2022-02-02 16:09:30|492.49|490.29|493.56|491.36|493.56|491.36|492.49|490.29|0
1643818180000|2022-02-02 16:09:40|493.77|491.57|493.13|490.93|493.77|491.57|493.13|490.93|0
1643818190000|2022-02-02 16:09:50|493.56|491.36|493.56|491.36|493.99|491.79|493.56|491.36|0
1643818200000|2022-02-02 16:10:00|493.67|491.47|493.56|491.36|493.99|491.79|493.56|491.36|0
1643818210000|2022-02-02 16:10:10|493.67|491.47|493.35|491.15|493.67|491.47|492.7|490.5|0
1643818220000|2022-02-02 16:10:20|492.92|490.72|492.92|490.72|493.56|491.36|492.92|490.72|0
1643818230000|2022-02-02 16:10:30|492.49|490.29|492.39|490.19|493.35|491.15|492.39|490.19|0
1643818240000|2022-02-02 16:10:40|492.06|489.86|490.78|488.58|492.06|489.86|490.78|488.58|0
1643818250000|2022-02-02 16:10:50|491.1|488.9|491.85|489.65|491.85|489.65|491.1|488.9|0
1643818260000|2022-02-02 16:11:00|492.49|490.29|493.03|490.83|493.03|490.83|492.27|490.07|0
1643818270000|2022-02-02 16:11:10|494.2|492|493.35|491.15|494.2|492|492.6|490.4|0
1643818280000|2022-02-02 16:11:20|493.77|491.57|493.77|491.57|494.2|492|493.77|491.57|0
1643818290000|2022-02-02 16:11:30|494.2|492|494.42|492.22|494.42|492.22|494.2|492|0
1643818300000|2022-02-02 16:11:40|494.63|492.43|495.17|492.97|495.17|492.97|494.63|492.43|0
1643818310000|2022-02-02 16:11:50|494.63|492.43|493.88|491.68|494.63|492.43|493.88|491.68|0
1643818320000|2022-02-02 16:12:00|494.2|492|494.1|491.9|494.2|492|493.13|490.93|0
1643818330000|2022-02-02 16:12:10|494.2|492|493.99|491.79|494.42|492.22|493.99|491.79|0
1643818340000|2022-02-02 16:12:20|494.42|492.22|493.77|491.57|494.42|492.22|493.77|491.57|0
1643818350000|2022-02-02 16:12:30|493.03|490.83|492.92|490.72|493.03|490.83|492.27|490.07|0
1643818360000|2022-02-02 16:12:40|492.7|490.5|493.56|491.36|493.56|491.36|492.7|490.5|0
1643818370000|2022-02-02 16:12:50|494.42|492.22|493.99|491.79|494.42|492.22|493.77|491.57|0
1643818380000|2022-02-02 16:13:00|493.77|491.57|494.42|492.22|494.84|492.64|493.77|491.57|0
1643818390000|2022-02-02 16:13:10|496.13|493.93|496.56|494.36|496.56|494.36|496.13|493.93|0
1643818400000|2022-02-02 16:13:20|496.78|494.58|496.56|494.36|496.78|494.58|496.56|494.36|0
1643818410000|2022-02-02 16:13:30|496.78|494.58|498.49|496.29|498.49|496.29|496.56|494.36|0
1643818420000|2022-02-02 16:13:40|498.06|495.86|498.06|495.86|498.49|496.29|498.06|495.86|0
1643818430000|2022-02-02 16:13:50|497.85|495.65|497.2|495|498.28|496.08|497.2|495|0
1643818440000|2022-02-02 16:14:00|496.78|494.58|496.13|493.93|496.78|494.58|496.13|493.93|0
1643818450000|2022-02-02 16:14:10|496.35|494.15|498.28|496.08|498.28|496.08|496.35|494.15|0
1643818460000|2022-02-02 16:14:20|497.63|495.43|496.89|494.69|497.85|495.65|496.89|494.69|0
1643818470000|2022-02-02 16:14:30|496.99|494.79|497.85|495.65|497.85|495.65|496.99|494.79|0
1643818480000|2022-02-02 16:14:40|497.53|495.33|497.53|495.33|497.63|495.43|497.42|495.22|0
1643818490000|2022-02-02 16:14:50|497.85|495.65|498.71|496.51|498.71|496.51|497.85|495.65|0
1643818500000|2022-02-02 16:15:00|498.28|496.08|498.18|495.98|498.71|496.51|498.18|495.98|0
1643818510000|2022-02-02 16:15:10|497.42|495.22|497.85|495.65|497.85|495.65|496.56|494.36|0
1643818520000|2022-02-02 16:15:20|498.39|496.19|499.35|497.15|499.57|497.37|498.39|496.19|0
1643818530000|2022-02-02 16:15:30|499.78|497.58|499.57|497.37|499.78|497.58|499.35|497.15|0
1643818540000|2022-02-02 16:15:40|499.35|497.15|499.35|497.15|499.35|497.15|499.35|497.15|0
1643818550000|2022-02-02 16:15:50|499.78|497.58|500.21|498.01|500.21|498.01|499.78|497.58|0
1643818560000|2022-02-02 16:16:00|499.35|497.15|498.71|496.51|499.35|497.15|498.71|496.51|0
1643818570000|2022-02-02 16:16:10|497.85|495.65|497.42|495.22|497.96|495.76|497.42|495.22|0
1643818580000|2022-02-02 16:16:20|496.77|494.57|496.35|494.15|496.99|494.79|496.35|494.15|0
1643818590000|2022-02-02 16:16:30|496.77|494.57|497.2|495|497.2|495|496.46|494.26|0
1643818600000|2022-02-02 16:16:40|496.99|494.79|496.99|494.79|497.42|495.22|496.99|494.79|0
1643818610000|2022-02-02 16:16:50|496.56|494.36|496.56|494.36|496.56|494.36|496.13|493.93|0
1643818620000|2022-02-02 16:17:00|496.46|494.26|496.35|494.15|496.56|494.36|496.35|494.15|0
1643818630000|2022-02-02 16:17:10|496.13|493.93|495.49|493.29|496.13|493.93|495.06|492.86|0
1643818640000|2022-02-02 16:17:20|495.27|493.07|494.63|492.43|495.27|493.07|494.63|492.43|0
1643818650000|2022-02-02 16:17:30|494.96|492.76|493.77|491.57|494.96|492.76|493.77|491.57|0
1643818660000|2022-02-02 16:17:40|493.56|491.36|493.34|491.14|493.56|491.36|493.34|491.14|0
1643818670000|2022-02-02 16:17:50|493.13|490.93|494.1|491.9|494.1|491.9|493.13|490.93|0
1643818680000|2022-02-02 16:18:00|494.41|492.21|494.41|492.21|494.84|492.64|494.41|492.21|0
1643818690000|2022-02-02 16:18:10|494.63|492.43|495.49|493.29|495.49|493.29|494.63|492.43|0
1643818700000|2022-02-02 16:18:20|495.27|493.07|494.74|492.54|495.7|493.5|494.74|492.54|0
1643818710000|2022-02-02 16:18:30|494.84|492.64|494.63|492.43|494.95|492.75|494.63|492.43|0
1643818720000|2022-02-02 16:18:40|494.31|492.11|494.41|492.21|494.84|492.64|494.31|492.11|0
1643818730000|2022-02-02 16:18:50|495.06|492.86|495.49|493.29|495.49|493.29|495.06|492.86|0
1643818740000|2022-02-02 16:19:00|495.27|493.07|495.7|493.5|495.7|493.5|495.27|493.07|0
1643818750000|2022-02-02 16:19:10|495.81|493.61|495.49|493.29|495.81|493.61|495.49|493.29|0
1643818760000|2022-02-02 16:19:20|495.6|493.4|495.06|492.86|495.6|493.4|494.84|492.64|0
1643818770000|2022-02-02 16:19:30|494.63|492.43|494.31|492.11|494.63|492.43|493.99|491.79|0
1643818780000|2022-02-02 16:19:40|494.2|492|495.06|492.86|495.06|492.86|494.2|492|0
1643818790000|2022-02-02 16:19:50|495.17|492.97|494.84|492.64|495.38|493.18|494.84|492.64|0
1643818800000|2022-02-02 16:20:00|494.63|492.43|492.91|490.71|494.63|492.43|492.91|490.71|0
1643818810000|2022-02-02 16:20:10|493.13|490.93|492.49|490.29|493.13|490.93|492.49|490.29|0
1643818820000|2022-02-02 16:20:20|491.63|489.43|489.49|487.29|491.84|489.64|489.49|487.29|0
1643818830000|2022-02-02 16:20:30|489.71|487.51|490.78|488.58|490.78|488.58|489.71|487.51|0
1643818840000|2022-02-02 16:20:40|491.42|489.22|492.27|490.07|492.27|490.07|491.42|489.22|0
1643818850000|2022-02-02 16:20:50|492.49|490.29|492.91|490.71|492.91|490.71|492.49|490.29|0
1643818860000|2022-02-02 16:21:00|492.7|490.5|493.34|491.14|493.34|491.14|492.7|490.5|0
1643818870000|2022-02-02 16:21:10|493.56|491.36|493.45|491.25|493.56|491.36|493.13|490.93|0
1643818880000|2022-02-02 16:21:20|493.13|490.93|492.91|490.71|493.34|491.14|492.91|490.71|0
1643818890000|2022-02-02 16:21:30|492.7|490.5|492.49|490.29|492.7|490.5|492.06|489.86|0
1643818900000|2022-02-02 16:21:40|492.7|490.5|493.13|490.93|493.56|491.36|492.7|490.5|0
1643818910000|2022-02-02 16:21:50|492.91|490.71|493.45|491.25|493.67|491.47|492.91|490.71|0
1643818920000|2022-02-02 16:22:00|493.56|491.36|493.13|490.93|493.56|491.36|492.7|490.5|0
1643818930000|2022-02-02 16:22:10|493.03|490.83|493.56|491.36|493.56|491.36|492.27|490.07|0
1643818940000|2022-02-02 16:22:20|493.99|491.79|494.2|492|494.2|492|493.77|491.57|0
1643818950000|2022-02-02 16:22:30|493.34|491.14|493.99|491.79|494.2|492|493.34|491.14|0
1643818960000|2022-02-02 16:22:40|493.77|491.57|493.56|491.36|493.77|491.57|493.56|491.36|0
1643818970000|2022-02-02 16:22:50|493.77|491.57|493.56|491.36|493.77|491.57|493.56|491.36|0
1643818980000|2022-02-02 16:23:00|493.77|491.57|492.7|490.5|493.77|491.57|492.7|490.5|0
1643818990000|2022-02-02 16:23:10|492.49|490.29|492.27|490.07|492.49|490.29|492.06|489.86|0
1643819000000|2022-02-02 16:23:20|493.13|490.93|492.38|490.18|493.13|490.93|492.38|490.18|0
1643819010000|2022-02-02 16:23:30|492.27|490.07|492.06|489.86|492.27|490.07|491.84|489.64|0
1643819020000|2022-02-02 16:23:40|491.84|489.64|491.42|489.22|491.84|489.64|491.42|489.22|0
1643819030000|2022-02-02 16:23:50|491.84|489.64|491.74|489.54|492.49|490.29|491.74|489.54|0
1643819040000|2022-02-02 16:24:00|491.84|489.64|490.89|488.69|491.84|489.64|490.78|488.58|0
1643819050000|2022-02-02 16:24:10|490.67|488.47|489.71|487.51|490.67|488.47|489.71|487.51|0
1643819060000|2022-02-02 16:24:20|490.13|487.93|490.35|488.15|490.35|488.15|490.13|487.93|0
1643819070000|2022-02-02 16:24:30|490.77|488.57|491.84|489.64|491.84|489.64|490.77|488.57|0
1643819080000|2022-02-02 16:24:40|491.96|489.76|491.84|489.64|492.06|489.86|491.84|489.64|0
1643819090000|2022-02-02 16:24:50|492.06|489.86|491.84|489.64|492.06|489.86|491.84|489.64|0
1643819100000|2022-02-02 16:25:00|490.89|488.69|490.99|488.79|490.99|488.79|490.89|488.69|0
1643819110000|2022-02-02 16:25:10|491.63|489.43|491.2|489|491.84|489.64|491.2|489|0
1643819120000|2022-02-02 16:25:20|491.63|489.43|491.42|489.22|491.84|489.64|491.42|489.22|0
1643819130000|2022-02-02 16:25:30|491.63|489.43|491.2|489|491.63|489.43|491.2|489|0
1643819140000|2022-02-02 16:25:40|490.77|488.57|490.24|488.04|490.77|488.57|490.13|487.93|0
1643819150000|2022-02-02 16:25:50|490.35|488.15|490.24|488.04|490.35|488.15|489.92|487.72|0
1643819160000|2022-02-02 16:26:00|490.35|488.15|489.92|487.72|490.35|488.15|489.92|487.72|0
1643819170000|2022-02-02 16:26:10|490.56|488.36|490.56|488.36|490.99|488.79|490.56|488.36|0
1643819180000|2022-02-02 16:26:20|490.77|488.57|490.77|488.57|490.77|488.57|490.03|487.83|0
1643819190000|2022-02-02 16:26:30|490.99|488.79|490.67|488.47|490.99|488.79|490.35|488.15|0
1643819200000|2022-02-02 16:26:40|490.35|488.15|489.71|487.51|490.35|488.15|489.71|487.51|0
1643819210000|2022-02-02 16:26:50|489.49|487.29|489.28|487.08|489.49|487.29|489.28|487.08|0
1643819220000|2022-02-02 16:27:00|489.07|486.87|489.07|486.87|489.28|487.08|489.07|486.87|0
1643819230000|2022-02-02 16:27:10|488.21|486.01|488|485.8|488.21|486.01|488|485.8|0
1643819240000|2022-02-02 16:27:20|488.21|486.01|488|485.8|488.21|486.01|487.79|485.59|0
1643819250000|2022-02-02 16:27:30|488.21|486.01|487.79|485.59|488.21|486.01|487.79|485.59|0
1643819260000|2022-02-02 16:27:40|487.57|485.37|487.79|485.59|488|485.8|487.57|485.37|0
1643819270000|2022-02-02 16:27:50|488|485.8|487.79|485.59|488|485.8|487.57|485.37|0
1643819280000|2022-02-02 16:28:00|488|485.8|488|485.8|488.43|486.23|488|485.8|0
1643819290000|2022-02-02 16:28:10|488.21|486.01|488|485.8|488.21|486.01|488|485.8|0
1643819300000|2022-02-02 16:28:20|488.21|486.01|487.57|485.37|488.32|486.12|487.57|485.37|0
1643819310000|2022-02-02 16:28:30|487.68|485.48|488|485.8|488|485.8|487.68|485.48|0
1643819320000|2022-02-02 16:28:40|488.21|486.01|489.49|487.29|489.49|487.29|488.21|486.01|0
1643819330000|2022-02-02 16:28:50|489.92|487.72|490.35|488.15|490.56|488.36|489.92|487.72|0
1643819340000|2022-02-02 16:29:00|490.77|488.57|490.99|488.79|490.99|488.79|490.77|488.57|0
1643819350000|2022-02-02 16:29:10|490.77|488.57|490.13|487.93|490.99|488.79|490.13|487.93|0
1643819360000|2022-02-02 16:29:20|489.92|487.72|490.35|488.15|490.35|488.15|489.92|487.72|0
1643819370000|2022-02-02 16:29:30|489.92|487.72|489.49|487.29|489.92|487.72|489.49|487.29|0
1643819380000|2022-02-02 16:29:40|489.6|487.4|489.39|487.19|489.6|487.4|489.28|487.08|0
1643819390000|2022-02-02 16:29:50|489.28|487.08|489.92|487.72|490.13|487.93|489.28|487.08|0
1643819400000|2022-02-02 16:30:00|489.71|487.51|490.35|488.15|491.2|489|489.71|487.51|0
1643819410000|2022-02-02 16:30:10|490.99|488.79|492.91|490.71|492.91|490.71|490.99|488.79|0
1643819420000|2022-02-02 16:30:20|491.84|489.64|492.06|489.86|492.06|489.86|491.63|489.43|0
1643819430000|2022-02-02 16:30:30|492.48|490.28|492.06|489.86|492.48|490.28|492.06|489.86|0
1643819440000|2022-02-02 16:30:40|492.17|489.97|493.34|491.14|493.34|491.14|492.17|489.97|0
1643819450000|2022-02-02 16:30:50|492.91|490.71|493.34|491.14|493.55|491.35|492.91|490.71|0
1643819460000|2022-02-02 16:31:00|493.13|490.93|492.06|489.86|493.13|490.93|492.06|489.86|0
1643819470000|2022-02-02 16:31:10|492.27|490.07|493.98|491.78|493.98|491.78|492.27|490.07|0
1643819480000|2022-02-02 16:31:20|495.27|493.07|494.84|492.64|495.27|493.07|494.84|492.64|0
1643819490000|2022-02-02 16:31:30|494.63|492.43|494.2|492|494.63|492.43|494.2|492|0
1643819500000|2022-02-02 16:31:40|493.88|491.68|493.98|491.78|493.98|491.78|493.88|491.68|0
1643819510000|2022-02-02 16:31:50|494.09|491.89|493.98|491.78|494.2|492|493.98|491.78|0
1643819520000|2022-02-02 16:32:00|493.45|491.25|493.55|491.35|493.55|491.35|492.91|490.71|0
1643819530000|2022-02-02 16:32:10|493.34|491.14|493.77|491.57|493.88|491.68|493.34|491.14|0
1643819540000|2022-02-02 16:32:20|493.88|491.68|493.13|490.93|493.88|491.68|492.91|490.71|0
1643819550000|2022-02-02 16:32:30|493.02|490.82|492.48|490.28|493.02|490.82|492.48|490.28|0
1643819560000|2022-02-02 16:32:40|492.81|490.61|493.98|491.78|493.98|491.78|492.81|490.61|0
1643819570000|2022-02-02 16:32:50|494.2|492|493.77|491.57|494.2|492|493.77|491.57|0
1643819580000|2022-02-02 16:33:00|494.2|492|493.13|490.93|494.31|492.11|493.13|490.93|0
1643819590000|2022-02-02 16:33:10|493.55|491.35|493.77|491.57|493.77|491.57|493.13|490.93|0
1643819600000|2022-02-02 16:33:20|492.91|490.71|492.06|489.86|492.91|490.71|492.06|489.86|0
1643819610000|2022-02-02 16:33:30|491.84|489.64|491.84|489.64|491.84|489.64|491.41|489.21|0
1643819620000|2022-02-02 16:33:40|492.06|489.86|492.17|489.97|492.48|490.28|492.06|489.86|0
1643819630000|2022-02-02 16:33:50|492.91|490.71|492.91|490.71|493.02|490.82|492.7|490.5|0
1643819640000|2022-02-02 16:34:00|493.24|491.04|492.91|490.71|493.77|491.57|492.91|490.71|0
1643819650000|2022-02-02 16:34:10|492.7|490.5|492.81|490.61|492.91|490.71|492.7|490.5|0
1643819660000|2022-02-02 16:34:20|492.59|490.39|491.84|489.64|492.59|490.39|491.84|489.64|0
1643819670000|2022-02-02 16:34:30|492.06|489.86|492.27|490.07|492.27|490.07|492.06|489.86|0
1643819680000|2022-02-02 16:34:40|492.17|489.97|492.48|490.28|492.48|490.28|492.17|489.97|0
1643819690000|2022-02-02 16:34:50|492.38|490.18|492.91|490.71|492.91|490.71|492.38|490.18|0
1643819700000|2022-02-02 16:35:00|493.13|490.93|493.13|490.93|494.2|492|493.13|490.93|0
1643819710000|2022-02-02 16:35:10|492.91|490.71|493.34|491.14|493.55|491.35|492.91|490.71|0
1643819720000|2022-02-02 16:35:20|493.13|490.93|492.48|490.28|493.13|490.93|492.48|490.28|0
1643819730000|2022-02-02 16:35:30|492.27|490.07|491.84|489.64|492.27|490.07|491.84|489.64|0
1643819740000|2022-02-02 16:35:40|492.27|490.07|491.41|489.21|492.27|490.07|491.41|489.21|0
1643819750000|2022-02-02 16:35:50|491.63|489.43|491.63|489.43|491.63|489.43|491.63|489.43|0
1643819760000|2022-02-02 16:36:00|492.48|490.28|491.52|489.32|492.48|490.28|491.52|489.32|0
1643819770000|2022-02-02 16:36:10|492.06|489.86|492.59|490.39|492.59|490.39|492.06|489.86|0
1643819780000|2022-02-02 16:36:20|493.02|490.82|494.2|492|494.41|492.21|493.02|490.82|0
1643819790000|2022-02-02 16:36:30|493.77|491.57|493.77|491.57|493.77|491.57|493.34|491.14|0
1643819800000|2022-02-02 16:36:40|493.98|491.78|493.98|491.78|494.09|491.89|493.98|491.78|0
1643819810000|2022-02-02 16:36:50|494.31|492.11|494.31|492.11|494.31|492.11|493.98|491.78|0
1643819820000|2022-02-02 16:37:00|494.2|492|493.13|490.93|494.2|492|493.13|490.93|0
1643819830000|2022-02-02 16:37:10|492.48|490.28|492.81|490.61|492.81|490.61|492.27|490.07|0
1643819840000|2022-02-02 16:37:20|492.7|490.5|493.02|490.82|493.45|491.25|492.7|490.5|0
1643819850000|2022-02-02 16:37:30|492.91|490.71|492.91|490.71|493.12|490.92|492.91|490.71|0
1643819860000|2022-02-02 16:37:40|492.05|489.85|492.05|489.85|492.05|489.85|491.95|489.75|0
1643819870000|2022-02-02 16:37:50|492.91|490.71|492.91|490.71|492.91|490.71|492.48|490.28|0
1643819880000|2022-02-02 16:38:00|493.34|491.14|494.2|492|494.2|492|493.34|491.14|0
1643819890000|2022-02-02 16:38:10|495.05|492.85|494.2|492|495.05|492.85|494.2|492|0
1643819900000|2022-02-02 16:38:20|494.52|492.32|494.62|492.42|494.62|492.42|494.41|492.21|0
1643819910000|2022-02-02 16:38:30|494.41|492.21|494.62|492.42|494.62|492.42|494.41|492.21|0
1643819920000|2022-02-02 16:38:40|495.81|493.61|496.34|494.14|496.34|494.14|495.81|493.61|0
1643819930000|2022-02-02 16:38:50|496.98|494.78|498.49|496.29|498.49|496.29|496.98|494.78|0
1643819940000|2022-02-02 16:39:00|498.06|495.86|498.7|496.5|498.7|496.5|498.06|495.86|0
1643819950000|2022-02-02 16:39:10|498.49|496.29|498.7|496.5|498.7|496.5|498.17|495.97|0
1643819960000|2022-02-02 16:39:20|499.13|496.93|498.49|496.29|499.13|496.93|498.49|496.29|0
1643819970000|2022-02-02 16:39:30|498.7|496.5|497.84|495.64|498.7|496.5|497.84|495.64|0
1643819980000|2022-02-02 16:39:40|497.63|495.43|498.49|496.29|498.49|496.29|497.63|495.43|0
1643819990000|2022-02-02 16:39:50|497.84|495.64|497.63|495.43|497.84|495.64|497.41|495.21|0
1643820000000|2022-02-02 16:40:00|496.98|494.78|497.63|495.43|497.84|495.64|496.98|494.78|0
1643820010000|2022-02-02 16:40:10|497.84|495.64|496.98|494.78|497.84|495.64|496.98|494.78|0
1643820020000|2022-02-02 16:40:20|496.55|494.35|496.55|494.35|496.55|494.35|496.55|494.35|0
1643820030000|2022-02-02 16:40:30|496.34|494.14|496.34|494.14|496.55|494.35|496.34|494.14|0
1643820040000|2022-02-02 16:40:40|496.13|493.93|496.34|494.14|496.34|494.14|495.59|493.39|0
1643820050000|2022-02-02 16:40:50|496.24|494.04|496.13|493.93|496.34|494.14|496.13|493.93|0
1643820060000|2022-02-02 16:41:00|495.59|493.39|494.74|492.54|495.59|493.39|494.41|492.21|0
1643820070000|2022-02-02 16:41:10|495.05|492.85|494.41|492.21|495.05|492.85|494.41|492.21|0
1643820080000|2022-02-02 16:41:20|494.09|491.89|494.62|492.42|494.62|492.42|493.88|491.68|0
1643820090000|2022-02-02 16:41:30|493.98|491.78|494.62|492.42|494.62|492.42|493.98|491.78|0
1643820100000|2022-02-02 16:41:40|493.77|491.57|493.77|491.57|493.77|491.57|493.34|491.14|0
1643820110000|2022-02-02 16:41:50|493.55|491.35|493.34|491.14|493.55|491.35|493.12|490.92|0
1643820120000|2022-02-02 16:42:00|493.12|490.92|493.88|491.68|493.88|491.68|492.91|490.71|0
1643820130000|2022-02-02 16:42:10|494.41|492.21|494.62|492.42|494.84|492.64|494.41|492.21|0
1643820140000|2022-02-02 16:42:20|493.77|491.57|493.34|491.14|493.77|491.57|493.34|491.14|0
1643820150000|2022-02-02 16:42:30|494.62|492.42|494.73|492.53|494.73|492.53|494.41|492.21|0
1643820160000|2022-02-02 16:42:40|494.62|492.42|494.95|492.75|494.95|492.75|494.62|492.42|0
1643820170000|2022-02-02 16:42:50|494.31|492.11|494.41|492.21|494.41|492.21|494.09|491.89|0
1643820180000|2022-02-02 16:43:00|494.62|492.42|495.27|493.07|495.27|493.07|494.62|492.42|0
1643820190000|2022-02-02 16:43:10|495.05|492.85|494.09|491.89|495.05|492.85|493.77|491.57|0
1643820200000|2022-02-02 16:43:20|493.98|491.78|494.84|492.64|494.84|492.64|493.98|491.78|0
1643820210000|2022-02-02 16:43:30|494.41|492.21|494.84|492.64|495.05|492.85|494.41|492.21|0
1643820220000|2022-02-02 16:43:40|495.05|492.85|494.19|491.99|495.05|492.85|494.19|491.99|0
1643820230000|2022-02-02 16:43:50|493.55|491.35|493.98|491.78|493.98|491.78|493.55|491.35|0
1643820240000|2022-02-02 16:44:00|494.19|491.99|493.77|491.57|494.84|492.64|493.77|491.57|0
1643820250000|2022-02-02 16:44:10|493.88|491.68|493.55|491.35|493.88|491.68|493.45|491.25|0
1643820260000|2022-02-02 16:44:20|493.12|490.92|491.84|489.64|493.12|490.92|491.84|489.64|0
1643820270000|2022-02-02 16:44:30|491.31|489.11|492.05|489.85|492.05|489.85|491.31|489.11|0
1643820280000|2022-02-02 16:44:40|492.48|490.28|492.91|490.71|492.91|490.71|492.27|490.07|0
1643820290000|2022-02-02 16:44:50|492.38|490.18|492.7|490.5|493.12|490.92|492.38|490.18|0
1643820300000|2022-02-02 16:45:00|493.12|490.92|493.66|491.46|493.88|491.68|493.12|490.92|0
1643820310000|2022-02-02 16:45:10|493.77|491.57|494.84|492.64|494.84|492.64|493.77|491.57|0
1643820320000|2022-02-02 16:45:20|494.62|492.42|494.84|492.64|494.84|492.64|494.41|492.21|0
1643820330000|2022-02-02 16:45:30|494.62|492.42|494.95|492.75|494.95|492.75|494.41|492.21|0
1643820340000|2022-02-02 16:45:40|494.41|492.21|494.31|492.11|494.41|492.21|494.31|492.11|0
1643820350000|2022-02-02 16:45:50|494.41|492.21|494.62|492.42|494.84|492.64|494.41|492.21|0
1643820360000|2022-02-02 16:46:00|494.41|492.21|492.48|490.28|494.41|492.21|492.48|490.28|0
1643820370000|2022-02-02 16:46:10|492.59|490.39|491.41|489.21|492.91|490.71|491.41|489.21|0
1643820380000|2022-02-02 16:46:20|492.05|489.85|492.27|490.07|492.59|490.39|492.05|489.85|0
1643820390000|2022-02-02 16:46:30|492.48|490.28|492.16|489.96|492.48|490.28|492.16|489.96|0
1643820400000|2022-02-02 16:46:40|492.27|490.07|491.62|489.42|492.27|490.07|491.62|489.42|0
1643820410000|2022-02-02 16:46:50|491.84|489.64|491.41|489.21|491.84|489.64|491.41|489.21|0
1643820420000|2022-02-02 16:47:00|490.77|488.57|490.13|487.93|490.77|488.57|489.7|487.5|0
1643820430000|2022-02-02 16:47:10|489.7|487.5|488.85|486.65|489.7|487.5|488.85|486.65|0
1643820440000|2022-02-02 16:47:20|489.06|486.86|489.49|487.29|489.49|487.29|489.06|486.86|0
1643820450000|2022-02-02 16:47:30|488.85|486.65|487.78|485.58|488.85|486.65|487.78|485.58|0
1643820460000|2022-02-02 16:47:40|487.35|485.15|488.21|486.01|488.21|486.01|487.35|485.15|0
1643820470000|2022-02-02 16:47:50|488.42|486.22|488.96|486.76|488.96|486.76|488.42|486.22|0
1643820480000|2022-02-02 16:48:00|488.63|486.43|489.7|487.5|489.7|487.5|488.63|486.43|0
1643820490000|2022-02-02 16:48:10|489.27|487.07|489.91|487.71|489.91|487.71|489.27|487.07|0
1643820500000|2022-02-02 16:48:20|490.34|488.14|489.91|487.71|490.34|488.14|489.49|487.29|0
1643820510000|2022-02-02 16:48:30|490.13|487.93|489.81|487.61|490.13|487.93|489.81|487.61|0
1643820520000|2022-02-02 16:48:40|490.34|488.14|489.91|487.71|490.34|488.14|489.7|487.5|0
1643820530000|2022-02-02 16:48:50|490.13|487.93|489.91|487.71|490.13|487.93|489.91|487.71|0
1643820540000|2022-02-02 16:49:00|490.13|487.93|489.91|487.71|490.13|487.93|489.91|487.71|0
1643820550000|2022-02-02 16:49:10|489.49|487.29|489.49|487.29|489.49|487.29|489.27|487.07|0
1643820560000|2022-02-02 16:49:20|489.27|487.07|489.81|487.61|489.81|487.61|489.27|487.07|0
1643820570000|2022-02-02 16:49:30|489.6|487.4|490.13|487.93|490.13|487.93|489.6|487.4|0
1643820580000|2022-02-02 16:49:40|489.7|487.5|490.03|487.83|490.03|487.83|489.49|487.29|0
1643820590000|2022-02-02 16:49:50|490.34|488.14|491.41|489.21|491.41|489.21|490.34|488.14|0
1643820600000|2022-02-02 16:50:00|491.31|489.11|491.84|489.64|491.84|489.64|490.98|488.78|0
1643820610000|2022-02-02 16:50:10|491.2|489|490.34|488.14|491.2|489|490.13|487.93|0
1643820620000|2022-02-02 16:50:20|489.49|487.29|488.32|486.12|489.49|487.29|488.32|486.12|0
1643820630000|2022-02-02 16:50:30|488.63|486.43|489.81|487.61|489.81|487.61|488.63|486.43|0
1643820640000|2022-02-02 16:50:40|489.7|487.5|489.49|487.29|489.91|487.71|489.49|487.29|0
1643820650000|2022-02-02 16:50:50|489.6|487.4|489.6|487.4|489.7|487.5|489.6|487.4|0
1643820660000|2022-02-02 16:51:00|489.49|487.29|489.7|487.5|489.7|487.5|489.49|487.29|0
1643820670000|2022-02-02 16:51:10|489.6|487.4|489.7|487.5|489.7|487.5|489.49|487.29|0
1643820680000|2022-02-02 16:51:20|490.34|488.14|489.81|487.61|490.34|488.14|489.7|487.5|0
1643820690000|2022-02-02 16:51:30|490.03|487.83|489.38|487.18|490.03|487.83|489.38|487.18|0
1643820700000|2022-02-02 16:51:40|489.49|487.29|489.38|487.18|489.49|487.29|489.38|487.18|0
1643820710000|2022-02-02 16:51:50|489.27|487.07|489.27|487.07|489.49|487.29|489.27|487.07|0
1643820720000|2022-02-02 16:52:00|489.38|487.18|489.7|487.5|489.91|487.71|489.38|487.18|0
1643820730000|2022-02-02 16:52:10|489.38|487.18|489.27|487.07|489.38|487.18|489.17|486.97|0
1643820740000|2022-02-02 16:52:20|488.96|486.76|487.57|485.37|488.96|486.76|487.57|485.37|0
1643820750000|2022-02-02 16:52:30|487.78|485.58|488.21|486.01|488.21|486.01|487.78|485.58|0
1643820760000|2022-02-02 16:52:40|487.99|485.79|487.99|485.79|487.99|485.79|487.78|485.58|0
1643820770000|2022-02-02 16:52:50|487.78|485.58|488.21|486.01|488.21|486.01|487.78|485.58|0
1643820780000|2022-02-02 16:53:00|487.57|485.37|487.57|485.37|487.68|485.48|487.57|485.37|0
1643820790000|2022-02-02 16:53:10|487.35|485.15|487.78|485.58|487.78|485.58|487.14|484.94|0
1643820800000|2022-02-02 16:53:20|487.57|485.37|487.78|485.58|487.78|485.58|487.57|485.37|0
1643820810000|2022-02-02 16:53:30|487.35|485.15|487.57|485.37|487.57|485.37|487.35|485.15|0
1643820820000|2022-02-02 16:53:40|487.35|485.15|487.99|485.79|487.99|485.79|487.14|484.94|0
1643820830000|2022-02-02 16:53:50|488.21|486.01|488.63|486.43|488.63|486.43|488.21|486.01|0
1643820840000|2022-02-02 16:54:00|488.32|486.12|487.14|484.94|488.32|486.12|487.14|484.94|0
1643820850000|2022-02-02 16:54:10|486.71|484.51|486.71|484.51|486.71|484.51|486.5|484.3|0
1643820860000|2022-02-02 16:54:20|486.93|484.73|487.78|485.58|487.78|485.58|486.93|484.73|0
1643820870000|2022-02-02 16:54:30|487.99|485.79|487.99|485.79|488.21|486.01|487.99|485.79|0
1643820880000|2022-02-02 16:54:40|487.78|485.58|487.89|485.69|488.21|486.01|487.78|485.58|0
1643820890000|2022-02-02 16:54:50|487.68|485.48|487.99|485.79|488.21|486.01|487.68|485.48|0
1643820900000|2022-02-02 16:55:00|488.42|486.22|488.63|486.43|488.63|486.43|488.42|486.22|0
1643820910000|2022-02-02 16:55:10|488.21|486.01|488.85|486.65|488.85|486.65|487.99|485.79|0
1643820920000|2022-02-02 16:55:20|489.06|486.86|489.27|487.07|489.27|487.07|489.06|486.86|0
1643820930000|2022-02-02 16:55:30|488.85|486.65|488.63|486.43|489.06|486.86|488.63|486.43|0
1643820940000|2022-02-02 16:55:40|488.85|486.65|487.89|485.69|488.85|486.65|487.57|485.37|0
1643820950000|2022-02-02 16:55:50|487.99|485.79|487.99|485.79|488.21|486.01|487.99|485.79|0
1643820960000|2022-02-02 16:56:00|488.42|486.22|488.42|486.22|488.42|486.22|488.42|486.22|0
1643820970000|2022-02-02 16:56:10|488.85|486.65|488.53|486.33|489.27|487.07|488.53|486.33|0
1643820980000|2022-02-02 16:56:20|488.42|486.22|488.42|486.22|488.85|486.65|488.42|486.22|0
1643820990000|2022-02-02 16:56:30|488.85|486.65|489.27|487.07|489.27|487.07|488.85|486.65|0
1643821000000|2022-02-02 16:56:40|489.06|486.86|489.27|487.07|489.27|487.07|489.06|486.86|0
1643821010000|2022-02-02 16:56:50|489.91|487.71|489.27|487.07|489.91|487.71|489.27|487.07|0
1643821020000|2022-02-02 16:57:00|489.06|486.86|488.74|486.54|489.17|486.97|488.63|486.43|0
1643821030000|2022-02-02 16:57:10|488.63|486.43|488.85|486.65|488.85|486.65|488.53|486.33|0
1643821040000|2022-02-02 16:57:20|488.63|486.43|487.78|485.58|488.63|486.43|487.35|485.15|0
1643821050000|2022-02-02 16:57:30|487.89|485.69|488.2|486|488.2|486|487.89|485.69|0
1643821060000|2022-02-02 16:57:40|488.1|485.9|487.78|485.58|488.1|485.9|487.78|485.58|0
1643821070000|2022-02-02 16:57:50|487.57|485.37|487.78|485.58|487.78|485.58|487.57|485.37|0
1643821080000|2022-02-02 16:58:00|487.25|485.05|487.14|484.94|487.25|485.05|486.71|484.51|0
1643821090000|2022-02-02 16:58:10|487.35|485.15|487.14|484.94|487.35|485.15|487.14|484.94|0
1643821100000|2022-02-02 16:58:20|487.25|485.05|487.78|485.58|487.78|485.58|486.93|484.73|0
1643821110000|2022-02-02 16:58:30|487.57|485.37|487.25|485.05|487.57|485.37|487.14|484.94|0
1643821120000|2022-02-02 16:58:40|487.57|485.37|487.56|485.36|487.78|485.58|487.56|485.36|0
1643821130000|2022-02-02 16:58:50|487.78|485.58|487.78|485.58|487.99|485.79|487.78|485.58|0
1643821140000|2022-02-02 16:59:00|487.35|485.15|487.56|485.36|487.56|485.36|487.35|485.15|0
1643821150000|2022-02-02 16:59:10|487.68|485.48|487.68|485.48|487.78|485.58|487.68|485.48|0
1643821160000|2022-02-02 16:59:20|487.35|485.15|486.93|484.73|487.35|485.15|486.93|484.73|0
1643821170000|2022-02-02 16:59:30|486.82|484.62|485.65|483.45|486.82|484.62|485.65|483.45|0
1643821180000|2022-02-02 16:59:40|485.76|483.56|485.65|483.45|485.86|483.66|485.65|483.45|0
1643821190000|2022-02-02 16:59:50|485.76|483.56|485.65|483.45|485.86|483.66|485.65|483.45|0
1643821200000|2022-02-02 17:00:00|485.86|483.66|486.93|484.73|486.93|484.73|485.86|483.66|0
1643821210000|2022-02-02 17:00:10|486.71|484.51|486.71|484.51|486.71|484.51|486.5|484.3|0
1643821220000|2022-02-02 17:00:20|486.5|484.3|487.35|485.15|487.35|485.15|486.5|484.3|0
1643821230000|2022-02-02 17:00:30|487.56|485.36|487.14|484.94|487.99|485.79|487.14|484.94|0
1643821240000|2022-02-02 17:00:40|487.35|485.15|487.56|485.36|487.56|485.36|487.35|485.15|0
1643821250000|2022-02-02 17:00:50|487.78|485.58|488.42|486.22|488.42|486.22|487.78|485.58|0
1643821260000|2022-02-02 17:01:00|488.2|486|489.06|486.86|489.06|486.86|488.2|486|0
1643821270000|2022-02-02 17:01:10|489.27|487.07|487.99|485.79|489.27|487.07|487.99|485.79|0
1643821280000|2022-02-02 17:01:20|488.84|486.64|488.84|486.64|488.84|486.64|488.63|486.43|0
1643821290000|2022-02-02 17:01:30|488.63|486.43|488.84|486.64|488.84|486.64|488.63|486.43|0
1643821300000|2022-02-02 17:01:40|489.27|487.07|488.42|486.22|489.27|487.07|488.42|486.22|0
1643821310000|2022-02-02 17:01:50|488.63|486.43|488.42|486.22|488.63|486.43|488.42|486.22|0
1643821320000|2022-02-02 17:02:00|488.63|486.43|487.89|485.69|488.63|486.43|487.89|485.69|0
1643821330000|2022-02-02 17:02:10|488.2|486|487.99|485.79|488.42|486.22|487.99|485.79|0
1643821340000|2022-02-02 17:02:20|488.2|486|487.78|485.58|488.2|486|487.78|485.58|0
1643821350000|2022-02-02 17:02:30|487.99|485.79|487.89|485.69|488.2|486|487.89|485.69|0
1643821360000|2022-02-02 17:02:40|487.67|485.47|487.67|485.47|487.67|485.47|487.56|485.36|0
1643821370000|2022-02-02 17:02:50|487.56|485.36|486.92|484.72|487.78|485.58|486.92|484.72|0
1643821380000|2022-02-02 17:03:00|486.82|484.62|485.86|483.66|486.82|484.62|485.86|483.66|0
1643821390000|2022-02-02 17:03:10|485.65|483.45|486.5|484.3|486.5|484.3|485.65|483.45|0
1643821400000|2022-02-02 17:03:20|486.07|483.87|485.86|483.66|486.07|483.87|485.86|483.66|0
1643821410000|2022-02-02 17:03:30|485.76|483.56|485.86|483.66|485.86|483.66|485.76|483.56|0
1643821420000|2022-02-02 17:03:40|485.22|483.02|485.86|483.66|485.86|483.66|485.22|483.02|0
1643821430000|2022-02-02 17:03:50|485.65|483.45|485.86|483.66|485.86|483.66|485.43|483.23|0
1643821440000|2022-02-02 17:04:00|485.43|483.23|485.65|483.45|485.65|483.45|485.43|483.23|0
1643821450000|2022-02-02 17:04:10|485.43|483.23|486.92|484.72|486.92|484.72|485.43|483.23|0
1643821460000|2022-02-02 17:04:20|486.5|484.3|486.92|484.72|486.92|484.72|486.5|484.3|0
1643821470000|2022-02-02 17:04:30|487.14|484.94|487.35|485.15|487.35|485.15|487.14|484.94|0
1643821480000|2022-02-02 17:04:40|486.71|484.51|486.92|484.72|486.92|484.72|486.71|484.51|0
1643821490000|2022-02-02 17:04:50|486.71|484.51|487.35|485.15|487.35|485.15|486.71|484.51|0
1643821500000|2022-02-02 17:05:00|486.92|484.72|486.5|484.3|486.92|484.72|486.07|483.87|0
1643821510000|2022-02-02 17:05:10|486.28|484.08|485.22|483.02|486.28|484.08|485.22|483.02|0
1643821520000|2022-02-02 17:05:20|484.8|482.6|484.37|482.17|484.8|482.6|484.37|482.17|0
1643821530000|2022-02-02 17:05:30|485.22|483.02|485.65|483.45|485.65|483.45|485.01|482.81|0
1643821540000|2022-02-02 17:05:40|485.22|483.02|485.22|483.02|485.22|483.02|485.01|482.81|0
1643821550000|2022-02-02 17:05:50|485.43|483.23|485.43|483.23|485.43|483.23|485.22|483.02|0
1643821560000|2022-02-02 17:06:00|485.65|483.45|485.86|483.66|485.86|483.66|485.65|483.45|0
1643821570000|2022-02-02 17:06:10|485.65|483.45|485.86|483.66|486.28|484.08|485.65|483.45|0
1643821580000|2022-02-02 17:06:20|485.65|483.45|485.43|483.23|485.86|483.66|485.43|483.23|0
1643821590000|2022-02-02 17:06:30|485.01|482.81|484.58|482.38|485.01|482.81|484.58|482.38|0
1643821600000|2022-02-02 17:06:40|484.37|482.17|484.37|482.17|484.37|482.17|484.37|482.17|0
1643821610000|2022-02-02 17:06:50|484.16|481.96|483.09|480.89|484.16|481.96|483.09|480.89|0
1643821620000|2022-02-02 17:07:00|483.73|481.53|484.16|481.96|484.16|481.96|483.73|481.53|0
1643821630000|2022-02-02 17:07:10|483.94|481.74|484.27|482.07|484.27|482.07|483.94|481.74|0
1643821640000|2022-02-02 17:07:20|484.16|481.96|484.16|481.96|484.37|482.17|484.16|481.96|0
1643821650000|2022-02-02 17:07:30|484.48|482.28|484.37|482.17|484.48|482.28|484.37|482.17|0
1643821660000|2022-02-02 17:07:40|484.16|481.96|484.27|482.07|484.48|482.28|484.16|481.96|0
1643821670000|2022-02-02 17:07:50|484.16|481.96|483.94|481.74|484.37|482.17|483.94|481.74|0
1643821680000|2022-02-02 17:08:00|484.16|481.96|483.09|480.89|484.16|481.96|483.09|480.89|0
1643821690000|2022-02-02 17:08:10|481.61|479.41|479.91|477.71|481.61|479.41|479.91|477.71|0
1643821700000|2022-02-02 17:08:20|479.7|477.5|479.91|477.71|479.91|477.71|479.7|477.5|0
1643821710000|2022-02-02 17:08:30|479.81|477.61|479.49|477.29|479.81|477.61|479.49|477.29|0
1643821720000|2022-02-02 17:08:40|479.81|477.61|479.7|477.5|479.81|477.61|479.6|477.4|0
1643821730000|2022-02-02 17:08:50|479.06|476.86|479.06|476.86|479.06|476.86|478.22|476.02|0
1643821740000|2022-02-02 17:09:00|478.85|476.65|479.28|477.08|479.49|477.29|478.85|476.65|0
1643821750000|2022-02-02 17:09:10|479.49|477.29|479.7|477.5|479.7|477.5|479.49|477.29|0
1643821760000|2022-02-02 17:09:20|479.49|477.29|478.96|476.76|479.49|477.29|478.96|476.76|0
1643821770000|2022-02-02 17:09:30|479.06|476.86|478.01|475.81|479.06|476.86|478.01|475.81|0
1643821780000|2022-02-02 17:09:40|477.79|475.59|477.37|475.17|477.79|475.59|477.37|475.17|0
1643821790000|2022-02-02 17:09:50|477.69|475.49|478.01|475.81|478.01|475.81|477.69|475.49|0
1643821800000|2022-02-02 17:10:00|477.79|475.59|478.01|475.81|478.22|476.02|477.79|475.59|0
1643821810000|2022-02-02 17:10:10|478.22|476.02|478.01|475.81|478.22|476.02|478.01|475.81|0
1643821820000|2022-02-02 17:10:20|478.43|476.23|478.64|476.44|478.64|476.44|478.43|476.23|0
1643821830000|2022-02-02 17:10:30|478.85|476.65|479.06|476.86|479.06|476.86|478.85|476.65|0
1643821840000|2022-02-02 17:10:40|478.75|476.55|478.85|476.65|478.85|476.65|478.64|476.44|0
1643821850000|2022-02-02 17:10:50|479.06|476.86|479.28|477.08|479.28|477.08|478.96|476.76|0
1643821860000|2022-02-02 17:11:00|479.17|476.97|479.06|476.86|479.28|477.08|479.06|476.86|0
1643821870000|2022-02-02 17:11:10|479.28|477.08|479.49|477.29|479.49|477.29|479.28|477.08|0
1643821880000|2022-02-02 17:11:20|480.33|478.13|479.7|477.5|480.33|478.13|479.7|477.5|0
1643821890000|2022-02-02 17:11:30|479.91|477.71|480.12|477.92|480.33|478.13|479.91|477.71|0
1643821900000|2022-02-02 17:11:40|480.33|478.13|480.33|478.13|480.33|478.13|480.23|478.03|0
1643821910000|2022-02-02 17:11:50|480.12|477.92|480.12|477.92|480.12|477.92|480.02|477.82|0
1643821920000|2022-02-02 17:12:00|479.7|477.5|479.49|477.29|479.7|477.5|479.39|477.19|0
1643821940000|2022-02-02 17:12:20|479.17|476.97|478.96|476.76|479.17|476.97|478.85|476.65|0
1643821950000|2022-02-02 17:12:30|479.06|476.86|478.85|476.65|479.06|476.86|478.85|476.65|0
1643821960000|2022-02-02 17:12:40|479.06|476.86|478.85|476.65|479.06|476.86|478.85|476.65|0
1643821970000|2022-02-02 17:12:50|478.75|476.55|478.96|476.76|478.96|476.76|478.75|476.55|0
1643821980000|2022-02-02 17:13:00|478.85|476.65|479.06|476.86|479.27|477.07|478.85|476.65|0
1643821990000|2022-02-02 17:13:10|479.27|477.07|479.06|476.86|479.27|477.07|479.06|476.86|0
1643822000000|2022-02-02 17:13:20|478.85|476.65|479.06|476.86|479.06|476.86|478.85|476.65|0
1643822010000|2022-02-02 17:13:30|478.96|476.76|478.85|476.65|478.96|476.76|478.85|476.65|0
1643822020000|2022-02-02 17:13:40|478.64|476.44|478.43|476.23|478.64|476.44|478.43|476.23|0
1643822030000|2022-02-02 17:13:50|478.22|476.02|477.58|475.38|478.22|476.02|477.58|475.38|0
1643822040000|2022-02-02 17:14:00|477.37|475.17|477.79|475.59|478|475.8|477.16|474.96|0
1643822050000|2022-02-02 17:14:10|478|475.8|477.69|475.49|478|475.8|477.69|475.49|0
1643822060000|2022-02-02 17:14:20|477.58|475.38|478|475.8|478|475.8|477.37|475.17|0
1643822070000|2022-02-02 17:14:30|477.79|475.59|477.79|475.59|477.79|475.59|477.58|475.38|0
1643822080000|2022-02-02 17:14:40|477.58|475.38|477.58|475.38|477.58|475.38|477.58|475.38|0
1643822090000|2022-02-02 17:14:50|477.69|475.49|477.9|475.7|478|475.8|477.69|475.49|0
1643822100000|2022-02-02 17:15:00|477.79|475.59|478.64|476.44|478.64|476.44|477.79|475.59|0
1643822110000|2022-02-02 17:15:10|478.43|476.23|478|475.8|478.43|476.23|478|475.8|0
1643822120000|2022-02-02 17:15:20|478.22|476.02|478.85|476.65|478.85|476.65|478.22|476.02|0
1643822130000|2022-02-02 17:15:30|479.06|476.86|478.43|476.23|479.06|476.86|478.43|476.23|0
1643822140000|2022-02-02 17:15:40|478.22|476.02|478.33|476.13|478.33|476.13|478.22|476.02|0
1643822150000|2022-02-02 17:15:50|478|475.8|478|475.8|478.43|476.23|478|475.8|0
1643822160000|2022-02-02 17:16:00|477.79|475.59|478.43|476.23|478.43|476.23|477.79|475.59|0
1643822170000|2022-02-02 17:16:10|478|475.8|477.79|475.59|478|475.8|477.79|475.59|0
1643822180000|2022-02-02 17:16:20|477.9|475.7|477.79|475.59|477.9|475.7|477.79|475.59|0
1643822190000|2022-02-02 17:16:30|477.9|475.7|477.58|475.38|477.9|475.7|477.58|475.38|0
1643822200000|2022-02-02 17:16:40|477.37|475.17|476.42|474.22|477.37|475.17|476.42|474.22|0
1643822210000|2022-02-02 17:16:50|476.31|474.11|476.31|474.11|476.31|474.11|476.1|473.9|0
1643822220000|2022-02-02 17:17:00|475.89|473.69|475.89|473.69|475.89|473.69|475.26|473.06|0
1643822230000|2022-02-02 17:17:10|475.68|473.48|475.79|473.59|475.89|473.69|475.68|473.48|0
1643822240000|2022-02-02 17:17:20|475.89|473.69|476.95|474.75|476.95|474.75|475.89|473.69|0
1643822250000|2022-02-02 17:17:30|477.16|474.96|477.06|474.86|477.16|474.96|476.42|474.22|0
1643822260000|2022-02-02 17:17:40|477.58|475.38|478.43|476.23|478.43|476.23|477.58|475.38|0
1643822270000|2022-02-02 17:17:50|478.64|476.44|478.85|476.65|478.85|476.65|478.43|476.23|0
1643822280000|2022-02-02 17:18:00|479.06|476.86|479.7|477.5|479.7|477.5|479.06|476.86|0
1643822290000|2022-02-02 17:18:10|479.91|477.71|479.91|477.71|480.12|477.92|479.91|477.71|0
1643822300000|2022-02-02 17:18:20|480.12|477.92|480.33|478.13|480.33|478.13|479.91|477.71|0
1643822310000|2022-02-02 17:18:30|480.54|478.34|480.65|478.45|480.65|478.45|480.54|478.34|0
1643822320000|2022-02-02 17:18:40|480.54|478.34|480.02|477.82|480.54|478.34|480.02|477.82|0
1643822330000|2022-02-02 17:18:50|480.33|478.13|480.33|478.13|480.54|478.34|480.33|478.13|0
1643822340000|2022-02-02 17:19:00|480.44|478.24|482.03|479.83|482.03|479.83|480.33|478.13|0
1643822350000|2022-02-02 17:19:10|481.61|479.41|481.82|479.62|481.82|479.62|481.6|479.4|0
1643822360000|2022-02-02 17:19:20|482.03|479.83|481.6|479.4|482.03|479.83|481.6|479.4|0
1643822370000|2022-02-02 17:19:30|481.82|479.62|484.15|481.95|484.15|481.95|481.82|479.62|0
1643822380000|2022-02-02 17:19:40|483.73|481.53|482.45|480.25|483.73|481.53|482.45|480.25|0
1643822390000|2022-02-02 17:19:50|482.24|480.04|482.03|479.83|482.45|480.25|482.03|479.83|0
1643822400000|2022-02-02 17:20:00|481.93|479.73|482.24|480.04|482.24|480.04|481.93|479.73|0
1643822410000|2022-02-02 17:20:10|482.03|479.83|482.67|480.47|482.67|480.47|481.6|479.4|0
1643822420000|2022-02-02 17:20:20|482.45|480.25|482.45|480.25|482.45|480.25|482.03|479.83|0
1643822430000|2022-02-02 17:20:30|482.24|480.04|481.6|479.4|482.24|480.04|481.6|479.4|0
1643822440000|2022-02-02 17:20:40|481.18|478.98|481.18|478.98|481.39|479.19|481.18|478.98|0
1643822450000|2022-02-02 17:20:50|481.39|479.19|481.6|479.4|481.82|479.62|481.39|479.19|0
1643822460000|2022-02-02 17:21:00|481.39|479.19|481.93|479.73|481.93|479.73|481.39|479.19|0
1643822470000|2022-02-02 17:21:10|481.82|479.62|481.5|479.3|481.93|479.73|481.5|479.3|0
1643822480000|2022-02-02 17:21:20|481.6|479.4|481.5|479.3|481.6|479.4|481.39|479.19|0
1643822490000|2022-02-02 17:21:30|481.6|479.4|480.97|478.77|481.6|479.4|480.97|478.77|0
1643822500000|2022-02-02 17:21:40|481.18|478.98|480.76|478.56|481.18|478.98|480.54|478.34|0
1643822510000|2022-02-02 17:21:50|481.18|478.98|481.18|478.98|481.18|478.98|480.76|478.56|0
1643822520000|2022-02-02 17:22:00|480.97|478.77|480.54|478.34|480.97|478.77|480.54|478.34|0
1643822530000|2022-02-02 17:22:10|480.33|478.13|480.12|477.92|480.33|478.13|479.7|477.5|0
1643822540000|2022-02-02 17:22:20|480.33|478.13|480.12|477.92|480.33|478.13|480.02|477.82|0
1643822550000|2022-02-02 17:22:30|480.33|478.13|480.44|478.24|480.97|478.77|480.33|478.13|0
1643822560000|2022-02-02 17:22:40|480.12|477.92|480.33|478.13|480.54|478.34|480.12|477.92|0
1643822570000|2022-02-02 17:22:50|480.44|478.24|480.54|478.34|480.76|478.56|480.44|478.24|0
1643822580000|2022-02-02 17:23:00|480.76|478.56|481.18|478.98|481.18|478.98|480.76|478.56|0
1643822590000|2022-02-02 17:23:10|481.39|479.19|481.39|479.19|481.39|479.19|481.39|479.19|0
1643822600000|2022-02-02 17:23:20|481.6|479.4|481.39|479.19|481.6|479.4|481.39|479.19|0
1643822610000|2022-02-02 17:23:30|481.18|478.98|481.18|478.98|481.29|479.09|481.18|478.98|0
1643822620000|2022-02-02 17:23:40|481.6|479.4|481.82|479.62|482.24|480.04|481.6|479.4|0
1643822630000|2022-02-02 17:23:50|481.6|479.4|481.71|479.51|481.82|479.62|481.6|479.4|0
1643822640000|2022-02-02 17:24:00|482.03|479.83|481.5|479.3|482.03|479.83|481.5|479.3|0
1643822650000|2022-02-02 17:24:10|481.6|479.4|481.5|479.3|482.03|479.83|481.5|479.3|0
1643822660000|2022-02-02 17:24:20|481.6|479.4|481.39|479.19|481.6|479.4|481.39|479.19|0
1643822670000|2022-02-02 17:24:30|481.82|479.62|482.03|479.83|482.03|479.83|481.82|479.62|0
1643822680000|2022-02-02 17:24:40|481.82|479.62|482.35|480.15|482.35|480.15|481.82|479.62|0
1643822690000|2022-02-02 17:24:50|482.24|480.04|482.03|479.83|482.24|480.04|482.03|479.83|0
1643822700000|2022-02-02 17:25:00|482.66|480.46|483.09|480.89|483.09|480.89|482.66|480.46|0
1643822710000|2022-02-02 17:25:10|482.99|480.79|482.24|480.04|482.99|480.79|482.24|480.04|0
1643822720000|2022-02-02 17:25:20|480.97|478.77|481.08|478.88|481.39|479.19|480.97|478.77|0
1643822730000|2022-02-02 17:25:30|481.18|478.98|480.97|478.77|481.18|478.98|480.97|478.77|0
1643822740000|2022-02-02 17:25:40|480.76|478.56|480.76|478.56|480.76|478.56|480.33|478.13|0
1643822750000|2022-02-02 17:25:50|480.75|478.55|481.18|478.98|481.6|479.4|480.75|478.55|0
1643822760000|2022-02-02 17:26:00|481.29|479.09|481.18|478.98|481.29|479.09|481.08|478.88|0
1643822770000|2022-02-02 17:26:10|481.39|479.19|480.97|478.77|481.39|479.19|480.97|478.77|0
1643822780000|2022-02-02 17:26:20|480.75|478.55|481.08|478.88|481.08|478.88|480.54|478.34|0
1643822790000|2022-02-02 17:26:30|480.97|478.77|480.87|478.67|481.18|478.98|480.54|478.34|0
1643822800000|2022-02-02 17:26:40|480.97|478.77|480.75|478.55|480.97|478.77|480.75|478.55|0
1643822810000|2022-02-02 17:26:50|480.54|478.34|480.54|478.34|480.54|478.34|480.54|478.34|0
1643822820000|2022-02-02 17:27:00|480.75|478.55|480.33|478.13|480.75|478.55|480.33|478.13|0
1643822830000|2022-02-02 17:27:10|480.54|478.34|480.54|478.34|480.54|478.34|480.33|478.13|0
1643822840000|2022-02-02 17:27:20|480.75|478.55|480.75|478.55|480.75|478.55|480.75|478.55|0
1643822850000|2022-02-02 17:27:30|480.97|478.77|481.29|479.09|481.29|479.09|480.97|478.77|0
1643822860000|2022-02-02 17:27:40|481.18|478.98|482.24|480.04|482.24|480.04|481.18|478.98|0
1643822870000|2022-02-02 17:27:50|482.45|480.25|481.93|479.73|482.45|480.25|481.93|479.73|0
1643822880000|2022-02-02 17:28:00|481.6|479.4|481.82|479.62|481.82|479.62|481.39|479.19|0
1643822890000|2022-02-02 17:28:10|482.03|479.83|482.03|479.83|482.24|480.04|482.03|479.83|0
1643822900000|2022-02-02 17:28:20|482.24|480.04|481.81|479.61|482.24|480.04|481.81|479.61|0
1643822910000|2022-02-02 17:28:30|481.39|479.19|481.18|478.98|481.39|479.19|481.18|478.98|0
1643822920000|2022-02-02 17:28:40|481.39|479.19|480.97|478.77|481.39|479.19|480.97|478.77|0
1643822930000|2022-02-02 17:28:50|481.08|478.88|480.97|478.77|481.08|478.88|480.97|478.77|0
1643822940000|2022-02-02 17:29:00|481.18|478.98|482.24|480.04|482.24|480.04|481.18|478.98|0
1643822950000|2022-02-02 17:29:10|482.45|480.25|482.24|480.04|482.45|480.25|482.03|479.83|0
1643822960000|2022-02-02 17:29:20|482.45|480.25|482.56|480.36|482.56|480.36|482.24|480.04|0
1643822970000|2022-02-02 17:29:30|482.45|480.25|482.88|480.68|483.09|480.89|482.45|480.25|0
1643822980000|2022-02-02 17:29:40|482.45|480.25|482.88|480.68|482.88|480.68|482.45|480.25|0
1643822990000|2022-02-02 17:29:50|482.66|480.46|482.45|480.25|482.66|480.46|482.35|480.15|0
1643823000000|2022-02-02 17:30:00|482.66|480.46|483.09|480.89|483.09|480.89|482.66|480.46|0
1643823010000|2022-02-02 17:30:10|483.3|481.1|485.43|483.23|485.43|483.23|483.3|481.1|0
1643823020000|2022-02-02 17:30:20|484.36|482.16|484.15|481.95|484.36|482.16|483.84|481.64|0
1643823030000|2022-02-02 17:30:30|484.26|482.06|484.36|482.16|484.36|482.16|484.15|481.95|0
1643823040000|2022-02-02 17:30:40|484.05|481.85|484.58|482.38|484.58|482.38|484.05|481.85|0
1643823050000|2022-02-02 17:30:50|484.36|482.16|484.79|482.59|485|482.8|484.36|482.16|0
1643823060000|2022-02-02 17:31:00|485|482.8|483.94|481.74|485|482.8|483.94|481.74|0
1643823070000|2022-02-02 17:31:10|483.73|481.53|483.09|480.89|483.73|481.53|483.09|480.89|0
1643823080000|2022-02-02 17:31:20|482.88|480.68|482.03|479.83|482.88|480.68|481.81|479.61|0
1643823090000|2022-02-02 17:31:30|481.6|479.4|481.6|479.4|482.03|479.83|481.6|479.4|0
1643823100000|2022-02-02 17:31:40|481.81|479.61|481.39|479.19|481.81|479.61|481.39|479.19|0
1643823110000|2022-02-02 17:31:50|482.03|479.83|481.81|479.61|482.03|479.83|481.81|479.61|0
1643823120000|2022-02-02 17:32:00|482.03|479.83|482.24|480.04|482.24|480.04|481.81|479.61|0
1643823130000|2022-02-02 17:32:10|482.45|480.25|482.03|479.83|482.45|480.25|482.03|479.83|0
1643823140000|2022-02-02 17:32:20|482.24|480.04|481.92|479.72|482.24|480.04|481.92|479.72|0
1643823150000|2022-02-02 17:32:30|481.81|479.61|482.03|479.83|482.35|480.15|481.81|479.61|0
1643823160000|2022-02-02 17:32:40|481.6|479.4|482.14|479.94|482.14|479.94|481.6|479.4|0
1643823170000|2022-02-02 17:32:50|482.45|480.25|482.03|479.83|482.45|480.25|481.81|479.61|0
1643823180000|2022-02-02 17:33:00|482.24|480.04|482.35|480.15|482.35|480.15|482.24|480.04|0
1643823190000|2022-02-02 17:33:10|482.45|480.25|483.09|480.89|483.09|480.89|482.45|480.25|0
1643823200000|2022-02-02 17:33:20|482.88|480.68|482.88|480.68|483.09|480.89|482.66|480.46|0
1643823210000|2022-02-02 17:33:30|482.66|480.46|482.66|480.46|482.66|480.46|482.66|480.46|0
1643823220000|2022-02-02 17:33:40|482.45|480.25|482.03|479.83|482.45|480.25|482.03|479.83|0
1643823230000|2022-02-02 17:33:50|481.6|479.4|480.97|478.77|481.6|479.4|480.97|478.77|0
1643823240000|2022-02-02 17:34:00|481.18|478.98|481.18|478.98|481.6|479.4|481.18|478.98|0
1643823250000|2022-02-02 17:34:10|480.97|478.77|481.39|479.19|481.39|479.19|480.75|478.55|0
1643823260000|2022-02-02 17:34:20|481.81|479.61|481.39|479.19|481.81|479.61|481.39|479.19|0
1643823270000|2022-02-02 17:34:30|481.6|479.4|481.6|479.4|481.6|479.4|481.39|479.19|0
1643823280000|2022-02-02 17:34:40|481.18|478.98|481.5|479.3|481.5|479.3|481.18|478.98|0
1643823290000|2022-02-02 17:34:50|481.39|479.19|480.96|478.76|481.39|479.19|480.75|478.55|0
1643823300000|2022-02-02 17:35:00|481.18|478.98|481.18|478.98|481.39|479.19|480.65|478.45|0
1643823310000|2022-02-02 17:35:10|480.96|478.76|480.54|478.34|480.96|478.76|480.54|478.34|0
1643823320000|2022-02-02 17:35:20|479.9|477.7|480.54|478.34|480.54|478.34|479.9|477.7|0
1643823330000|2022-02-02 17:35:30|480.33|478.13|479.9|477.7|480.33|478.13|479.9|477.7|0
1643823340000|2022-02-02 17:35:40|480.12|477.92|480.33|478.13|480.33|478.13|480.12|477.92|0
1643823350000|2022-02-02 17:35:50|480.54|478.34|480.96|478.76|480.96|478.76|480.54|478.34|0
1643823360000|2022-02-02 17:36:00|480.86|478.66|481.81|479.61|481.81|479.61|480.86|478.66|0
1643823370000|2022-02-02 17:36:10|481.71|479.51|481.81|479.61|481.81|479.61|481.5|479.3|0
1643823380000|2022-02-02 17:36:20|481.6|479.4|482.03|479.83|482.03|479.83|481.6|479.4|0
1643823390000|2022-02-02 17:36:30|481.81|479.61|481.71|479.51|482.24|480.04|481.6|479.4|0
1643823400000|2022-02-02 17:36:40|482.03|479.83|482.03|479.83|482.14|479.94|482.03|479.83|0
1643823410000|2022-02-02 17:36:50|481.81|479.61|481.92|479.72|482.03|479.83|481.81|479.61|0
1643823420000|2022-02-02 17:37:00|482.03|479.83|481.81|479.61|482.03|479.83|481.81|479.61|0
1643823430000|2022-02-02 17:37:10|481.39|479.19|482.24|480.04|482.24|480.04|481.39|479.19|0
1643823440000|2022-02-02 17:37:20|482.03|479.83|481.6|479.4|482.03|479.83|481.6|479.4|0
1643823450000|2022-02-02 17:37:30|481.81|479.61|482.02|479.82|482.24|480.04|481.81|479.61|0
1643823460000|2022-02-02 17:37:40|481.92|479.72|481.39|479.19|481.92|479.72|481.18|478.98|0
1643823470000|2022-02-02 17:37:50|481.6|479.4|481.18|478.98|481.6|479.4|481.18|478.98|0
1643823480000|2022-02-02 17:38:00|481.29|479.09|480.96|478.76|481.39|479.19|480.96|478.76|0
1643823490000|2022-02-02 17:38:10|481.18|478.98|480.96|478.76|481.29|479.09|480.96|478.76|0
1643823500000|2022-02-02 17:38:20|480.33|478.13|479.27|477.07|480.33|478.13|479.27|477.07|0
1643823510000|2022-02-02 17:38:30|479.48|477.28|479.8|477.6|479.8|477.6|479.38|477.18|0
1643823520000|2022-02-02 17:38:40|479.69|477.49|479.48|477.28|479.69|477.49|479.48|477.28|0
1643823530000|2022-02-02 17:38:50|479.69|477.49|479.48|477.28|479.69|477.49|479.48|477.28|0
1643823540000|2022-02-02 17:39:00|479.27|477.07|478.84|476.64|479.27|477.07|478.84|476.64|0
1643823550000|2022-02-02 17:39:10|478.63|476.43|478.21|476.01|478.63|476.43|478.21|476.01|0
1643823560000|2022-02-02 17:39:20|478.42|476.22|478.42|476.22|478.42|476.22|478.21|476.01|0
1643823570000|2022-02-02 17:39:30|478.21|476.01|478.21|476.01|478.42|476.22|478.21|476.01|0
1643823580000|2022-02-02 17:39:40|478|475.8|478.21|476.01|478.21|476.01|477.79|475.59|0
1643823590000|2022-02-02 17:39:50|478|475.8|478|475.8|478|475.8|477.79|475.59|0
1643823600000|2022-02-02 17:40:00|478.42|476.22|477.79|475.59|478.42|476.22|477.79|475.59|0
1643823610000|2022-02-02 17:40:10|478|475.8|478|475.8|478|475.8|478|475.8|0
1643823620000|2022-02-02 17:40:20|478.63|476.43|478.42|476.22|478.63|476.43|478.42|476.22|0
1643823630000|2022-02-02 17:40:30|479.27|477.07|479.27|477.07|479.38|477.18|479.06|476.86|0
1643823640000|2022-02-02 17:40:40|479.48|477.28|479.27|477.07|479.48|477.28|479.27|477.07|0
1643823650000|2022-02-02 17:40:50|478.95|476.75|479.06|476.86|479.06|476.86|478.84|476.64|0
1643823660000|2022-02-02 17:41:00|479.17|476.97|479.27|477.07|479.27|477.07|479.17|476.97|0
1643823670000|2022-02-02 17:41:10|479.48|477.28|479.69|477.49|479.69|477.49|479.48|477.28|0
1643823680000|2022-02-02 17:41:20|479.48|477.28|479.06|476.86|479.48|477.28|479.06|476.86|0
1643823690000|2022-02-02 17:41:30|479.17|476.97|479.06|476.86|479.38|477.18|479.06|476.86|0
1643823700000|2022-02-02 17:41:40|478.95|476.75|479.06|476.86|479.06|476.86|478.95|476.75|0
1643823710000|2022-02-02 17:41:50|479.27|477.07|478.84|476.64|479.27|477.07|478.84|476.64|0
1643823720000|2022-02-02 17:42:00|479.06|476.86|478.63|476.43|479.06|476.86|478.63|476.43|0
1643823730000|2022-02-02 17:42:10|478.42|476.22|478.84|476.64|478.84|476.64|478.42|476.22|0
1643823740000|2022-02-02 17:42:20|478.95|476.75|478.95|476.75|479.06|476.86|478.95|476.75|0
1643823750000|2022-02-02 17:42:30|479.06|476.86|478.84|476.64|479.06|476.86|478.84|476.64|0
1643823760000|2022-02-02 17:42:40|479.06|476.86|478.84|476.64|479.06|476.86|478.84|476.64|0
1643823770000|2022-02-02 17:42:50|478.63|476.43|478.53|476.33|478.84|476.64|478.53|476.33|0
1643823780000|2022-02-02 17:43:00|478.21|476.01|478|475.8|478.21|476.01|477.79|475.59|0
1643823790000|2022-02-02 17:43:10|477.79|475.59|477.68|475.48|478|475.8|477.68|475.48|0
1643823800000|2022-02-02 17:43:20|478.21|476.01|477.9|475.7|478.21|476.01|477.9|475.7|0
1643823810000|2022-02-02 17:43:30|478|475.8|478|475.8|478.21|476.01|478|475.8|0
1643823820000|2022-02-02 17:43:40|477.79|475.59|477.57|475.37|477.79|475.59|477.57|475.37|0
1643823830000|2022-02-02 17:43:50|477.68|475.48|477.79|475.59|477.79|475.59|477.57|475.37|0
1643823840000|2022-02-02 17:44:00|478|475.8|477.57|475.37|478.21|476.01|477.57|475.37|0
1643823850000|2022-02-02 17:44:10|477.47|475.27|478|475.8|478|475.8|477.47|475.27|0
1643823860000|2022-02-02 17:44:20|478.21|476.01|477.79|475.59|478.21|476.01|477.79|475.59|0
1643823870000|2022-02-02 17:44:30|477.57|475.37|477.79|475.59|477.79|475.59|477.57|475.37|0
1643823880000|2022-02-02 17:44:40|477.57|475.37|477.36|475.16|477.79|475.59|477.36|475.16|0
1643823890000|2022-02-02 17:44:50|477.15|474.95|476.94|474.74|477.36|475.16|476.94|474.74|0
1643823900000|2022-02-02 17:45:00|477.15|474.95|476.73|474.53|477.15|474.95|476.73|474.53|0
1643823910000|2022-02-02 17:45:10|476.31|474.11|476.94|474.74|477.05|474.85|476.31|474.11|0
1643823920000|2022-02-02 17:45:20|476.73|474.53|476.73|474.53|476.73|474.53|476.73|474.53|0
1643823930000|2022-02-02 17:45:30|476.52|474.32|474.83|472.63|476.52|474.32|474.83|472.63|0
1643823940000|2022-02-02 17:45:40|473.77|471.57|473.98|471.78|473.98|471.78|473.77|471.57|0
1643823950000|2022-02-02 17:45:50|474.19|471.99|473.98|471.78|474.3|472.1|473.98|471.78|0
1643823960000|2022-02-02 17:46:00|474.19|471.99|473.56|471.36|474.19|471.99|473.56|471.36|0
1643823970000|2022-02-02 17:46:10|473.35|471.15|473.14|470.94|473.35|471.15|472.93|470.73|0
1643823980000|2022-02-02 17:46:20|472.93|470.73|473.35|471.15|473.35|471.15|472.93|470.73|0
1643823990000|2022-02-02 17:46:30|473.14|470.94|473.14|470.94|473.14|470.94|473.04|470.84|0
1643824000000|2022-02-02 17:46:40|472.72|470.52|472.93|470.73|473.04|470.84|472.72|470.52|0
1643824010000|2022-02-02 17:46:50|472.51|470.31|472.72|470.52|472.72|470.52|472.51|470.31|0
1643824020000|2022-02-02 17:47:00|472.93|470.73|472.72|470.52|472.93|470.73|472.72|470.52|0
1643824030000|2022-02-02 17:47:10|472.93|470.73|472.72|470.52|472.93|470.73|472.72|470.52|0
1643824040000|2022-02-02 17:47:20|472.51|470.31|472.51|470.31|472.72|470.52|472.51|470.31|0
1643824050000|2022-02-02 17:47:30|472.09|469.89|470.83|468.63|472.09|469.89|470.61|468.41|0
1643824060000|2022-02-02 17:47:40|471.04|468.84|471.04|468.84|471.46|469.26|471.04|468.84|0
1643824070000|2022-02-02 17:47:50|471.25|469.05|471.25|469.05|471.46|469.26|471.25|469.05|0
1643824080000|2022-02-02 17:48:00|471.46|469.26|471.67|469.47|471.67|469.47|471.04|468.84|0
1643824090000|2022-02-02 17:48:10|471.88|469.68|471.99|469.79|471.99|469.79|471.88|469.68|0
1643824100000|2022-02-02 17:48:20|471.88|469.68|472.3|470.1|472.3|470.1|471.88|469.68|0
1643824110000|2022-02-02 17:48:30|472.09|469.89|471.46|469.26|472.09|469.89|471.25|469.05|0
1643824120000|2022-02-02 17:48:40|471.67|469.47|471.88|469.68|472.09|469.89|471.67|469.47|0
1643824130000|2022-02-02 17:48:50|472.09|469.89|471.67|469.47|472.09|469.89|471.67|469.47|0
1643824140000|2022-02-02 17:49:00|471.25|469.05|471.46|469.26|471.46|469.26|471.25|469.05|0
1643824150000|2022-02-02 17:49:10|471.67|469.47|471.88|469.68|471.88|469.68|471.67|469.47|0
1643824160000|2022-02-02 17:49:20|472.09|469.89|472.51|470.31|472.51|470.31|472.09|469.89|0
1643824170000|2022-02-02 17:49:30|473.14|470.94|473.14|470.94|473.14|470.94|472.93|470.73|0
1643824180000|2022-02-02 17:49:40|472.93|470.73|473.14|470.94|473.14|470.94|472.93|470.73|0
1643824190000|2022-02-02 17:49:50|472.93|470.73|473.14|470.94|473.35|471.15|472.93|470.73|0
1643824200000|2022-02-02 17:50:00|473.04|470.84|473.56|471.36|473.77|471.57|473.04|470.84|0
1643824210000|2022-02-02 17:50:10|473.35|471.15|473.14|470.94|473.56|471.36|473.14|470.94|0
1643824220000|2022-02-02 17:50:20|473.35|471.15|473.35|471.15|473.56|471.36|473.35|471.15|0
1643824230000|2022-02-02 17:50:30|473.25|471.05|473.25|471.05|473.25|471.05|473.25|471.05|0
1643824240000|2022-02-02 17:50:40|473.56|471.36|474.09|471.89|474.09|471.89|473.56|471.36|0
1643824250000|2022-02-02 17:50:50|473.98|471.78|473.98|471.78|473.98|471.78|473.77|471.57|0
1643824260000|2022-02-02 17:51:00|473.88|471.68|473.67|471.47|473.88|471.68|473.56|471.36|0
1643824270000|2022-02-02 17:51:10|473.98|471.78|473.77|471.57|473.98|471.78|473.77|471.57|0
1643824280000|2022-02-02 17:51:20|474.19|471.99|473.98|471.78|474.19|471.99|473.98|471.78|0
1643824290000|2022-02-02 17:51:30|473.88|471.68|473.98|471.78|473.98|471.78|473.88|471.68|0
1643824300000|2022-02-02 17:51:40|474.19|471.99|474.62|472.42|474.62|472.42|473.98|471.78|0
1643824310000|2022-02-02 17:51:50|474.4|472.2|474.4|472.2|474.62|472.42|474.4|472.2|0
1643824320000|2022-02-02 17:52:00|474.3|472.1|473.98|471.78|474.3|472.1|473.98|471.78|0
1643824330000|2022-02-02 17:52:10|474.09|471.89|473.98|471.78|474.09|471.89|473.98|471.78|0
1643824340000|2022-02-02 17:52:20|473.77|471.57|473.98|471.78|473.98|471.78|473.77|471.57|0
1643824350000|2022-02-02 17:52:30|473.77|471.57|473.56|471.36|473.98|471.78|473.56|471.36|0
1643824370000|2022-02-02 17:52:50|473.77|471.57|473.56|471.36|473.77|471.57|473.56|471.36|0
1643824380000|2022-02-02 17:53:00|473.77|471.57|473.88|471.68|473.88|471.68|473.77|471.57|0
1643824390000|2022-02-02 17:53:10|473.98|471.78|474.19|471.99|474.19|471.99|473.77|471.57|0
1643824400000|2022-02-02 17:53:20|474.09|471.89|473.98|471.78|474.19|471.99|473.98|471.78|0
1643824410000|2022-02-02 17:53:30|473.77|471.57|472.93|470.73|473.77|471.57|472.93|470.73|0
1643824420000|2022-02-02 17:53:40|472.72|470.52|472.93|470.73|472.93|470.73|472.72|470.52|0
1643824430000|2022-02-02 17:53:50|473.14|470.94|472.93|470.73|473.14|470.94|472.93|470.73|0
1643824440000|2022-02-02 17:54:00|472.72|470.52|473.56|471.36|473.56|471.36|472.72|470.52|0
1643824450000|2022-02-02 17:54:10|473.25|471.05|473.14|470.94|473.25|471.05|472.93|470.73|0
1643824460000|2022-02-02 17:54:20|472.72|470.52|472.51|470.31|472.93|470.73|472.51|470.31|0
1643824470000|2022-02-02 17:54:30|472.72|470.52|472.51|470.31|472.72|470.52|472.51|470.31|0
1643824480000|2022-02-02 17:54:40|472.72|470.52|472.72|470.52|472.72|470.52|472.62|470.42|0
1643824490000|2022-02-02 17:54:50|472.51|470.31|472.51|470.31|472.51|470.31|472.3|470.1|0
1643824500000|2022-02-02 17:55:00|472.3|470.1|472.51|470.31|472.72|470.52|472.3|470.1|0
1643824510000|2022-02-02 17:55:10|472.72|470.52|472.09|469.89|472.72|470.52|472.09|469.89|0
1643824520000|2022-02-02 17:55:20|472.51|470.31|472.72|470.52|472.93|470.73|472.51|470.31|0
1643824530000|2022-02-02 17:55:30|472.83|470.63|473.14|470.94|473.25|471.05|472.83|470.63|0
1643824540000|2022-02-02 17:55:40|472.93|470.73|473.35|471.15|473.35|471.15|472.83|470.63|0
1643824550000|2022-02-02 17:55:50|473.56|471.36|473.77|471.57|473.77|471.57|473.35|471.15|0
1643824560000|2022-02-02 17:56:00|473.56|471.36|473.35|471.15|473.77|471.57|473.35|471.15|0
1643824570000|2022-02-02 17:56:10|473.56|471.36|473.35|471.15|473.56|471.36|473.35|471.15|0
1643824580000|2022-02-02 17:56:20|473.14|470.94|473.35|471.15|473.56|471.36|473.14|470.94|0
1643824590000|2022-02-02 17:56:30|473.25|471.05|472.72|470.52|473.25|471.05|472.72|470.52|0
1643824600000|2022-02-02 17:56:40|473.04|470.84|473.14|470.94|473.14|470.94|472.93|470.73|0
1643824610000|2022-02-02 17:56:50|472.93|470.73|472.83|470.63|472.93|470.73|472.72|470.52|0
1643824620000|2022-02-02 17:57:00|472.51|470.31|472.3|470.1|472.62|470.42|472.3|470.1|0
1643824630000|2022-02-02 17:57:10|472.51|470.31|472.09|469.89|472.51|470.31|472.09|469.89|0
1643824640000|2022-02-02 17:57:20|471.87|469.67|472.09|469.89|472.09|469.89|471.87|469.67|0
1643824650000|2022-02-02 17:57:30|471.87|469.67|471.66|469.46|471.87|469.67|471.45|469.25|0
1643824660000|2022-02-02 17:57:40|471.24|469.04|471.03|468.83|471.24|469.04|470.82|468.62|0
1643824670000|2022-02-02 17:57:50|471.45|469.25|472.08|469.88|472.08|469.88|471.45|469.25|0
1643824680000|2022-02-02 17:58:00|471.77|469.57|471.87|469.67|471.87|469.67|471.66|469.46|0
1643824690000|2022-02-02 17:58:10|471.77|469.57|471.87|469.67|471.87|469.67|471.56|469.36|0
1643824700000|2022-02-02 17:58:20|471.77|469.57|471.66|469.46|471.87|469.67|471.66|469.46|0
1643824710000|2022-02-02 17:58:30|471.24|469.04|471.03|468.83|471.24|469.04|471.03|468.83|0
1643824720000|2022-02-02 17:58:40|470.82|468.62|470.61|468.41|470.82|468.62|470.4|468.2|0
1643824730000|2022-02-02 17:58:50|470.82|468.62|470.82|468.62|470.93|468.73|470.82|468.62|0
1643824740000|2022-02-02 17:59:00|470.61|468.41|469.98|467.78|470.72|468.52|469.98|467.78|0
1643824750000|2022-02-02 17:59:10|469.77|467.57|469.14|466.94|469.77|467.57|469.14|466.94|0
1643824760000|2022-02-02 17:59:20|469.56|467.36|468.93|466.73|469.56|467.36|468.93|466.73|0
1643824780000|2022-02-02 17:59:40|468.72|466.52|468.51|466.31|468.72|466.52|468.51|466.31|0
1643824790000|2022-02-02 17:59:50|468.3|466.1|468.09|465.89|468.3|466.1|468.09|465.89|0
1643824800000|2022-02-02 18:00:00|468.51|466.31|468.93|466.73|468.93|466.73|468.3|466.1|0
1643824810000|2022-02-02 18:00:10|468.72|466.52|468.51|466.31|468.72|466.52|468.51|466.31|0
1643824820000|2022-02-02 18:00:20|468.72|466.52|468.51|466.31|468.72|466.52|468.51|466.31|0
1643824830000|2022-02-02 18:00:30|468.3|466.1|468.51|466.31|468.51|466.31|468.3|466.1|0
1643824840000|2022-02-02 18:00:40|468.3|466.1|468.72|466.52|468.72|466.52|468.3|466.1|0
1643824850000|2022-02-02 18:00:50|468.83|466.63|468.72|466.52|468.83|466.63|468.72|466.52|0
1643824860000|2022-02-02 18:01:00|468.51|466.31|469.56|467.36|469.56|467.36|468.51|466.31|0
1643824870000|2022-02-02 18:01:10|469.77|467.57|469.56|467.36|469.77|467.57|469.35|467.15|0
1643824880000|2022-02-02 18:01:20|469.35|467.15|469.56|467.36|469.77|467.57|469.35|467.15|0
1643824890000|2022-02-02 18:01:30|469.35|467.15|469.25|467.05|469.35|467.15|469.25|467.05|0
1643824900000|2022-02-02 18:01:40|469.35|467.15|468.51|466.31|469.35|467.15|468.51|466.31|0
1643824910000|2022-02-02 18:01:50|468.93|466.73|468.93|466.73|468.93|466.73|468.72|466.52|0
1643824920000|2022-02-02 18:02:00|468.72|466.52|468.51|466.31|468.72|466.52|468.3|466.1|0
1643824930000|2022-02-02 18:02:10|468.41|466.21|468.72|466.52|468.72|466.52|468.41|466.21|0
1643824940000|2022-02-02 18:02:20|468.93|466.73|468.83|466.63|468.93|466.73|468.72|466.52|0
1643824950000|2022-02-02 18:02:30|468.93|466.73|469.04|466.84|469.04|466.84|468.93|466.73|0
1643824960000|2022-02-02 18:02:40|468.83|466.63|469.14|466.94|469.14|466.94|468.83|466.63|0
1643824980000|2022-02-02 18:03:00|469.35|467.15|469.14|466.94|469.35|467.15|469.14|466.94|0
1643824990000|2022-02-02 18:03:10|468.93|466.73|468.72|466.52|468.93|466.73|468.72|466.52|0
1643825000000|2022-02-02 18:03:20|468.93|466.73|468.51|466.31|468.93|466.73|468.51|466.31|0
1643825010000|2022-02-02 18:03:30|468.3|466.1|468.09|465.89|468.3|466.1|468.09|465.89|0
1643825020000|2022-02-02 18:03:40|468.3|466.1|468.09|465.89|468.3|466.1|468.09|465.89|0
1643825030000|2022-02-02 18:03:50|468.3|466.1|468.93|466.73|468.93|466.73|468.3|466.1|0
1643825040000|2022-02-02 18:04:00|469.04|466.84|469.56|467.36|469.56|467.36|469.04|466.84|0
1643825050000|2022-02-02 18:04:10|469.35|467.15|469.98|467.78|469.98|467.78|469.35|467.15|0
1643825060000|2022-02-02 18:04:20|469.77|467.57|470.51|468.31|470.51|468.31|469.77|467.57|0
1643825070000|2022-02-02 18:04:30|471.03|468.83|470.82|468.62|471.03|468.83|470.82|468.62|0
1643825080000|2022-02-02 18:04:40|471.14|468.94|471.24|469.04|471.24|469.04|471.03|468.83|0
1643825090000|2022-02-02 18:04:50|471.45|469.25|471.87|469.67|471.87|469.67|471.45|469.25|0
1643825100000|2022-02-02 18:05:00|471.45|469.25|471.66|469.46|471.66|469.46|471.45|469.25|0
1643825110000|2022-02-02 18:05:10|471.45|469.25|472.71|470.51|472.71|470.51|471.45|469.25|0
1643825120000|2022-02-02 18:05:20|472.5|470.3|472.71|470.51|472.71|470.51|472.5|470.3|0
1643825130000|2022-02-02 18:05:30|472.93|470.73|472.93|470.73|472.93|470.73|472.93|470.73|0
1643825140000|2022-02-02 18:05:40|472.71|470.51|472.61|470.41|472.93|470.73|472.61|470.41|0
1643825150000|2022-02-02 18:05:50|472.29|470.09|472.29|470.09|472.5|470.3|472.29|470.09|0
1643825160000|2022-02-02 18:06:00|472.4|470.2|471.66|469.46|472.4|470.2|471.66|469.46|0
1643825170000|2022-02-02 18:06:10|471.87|469.67|472.29|470.09|472.29|470.09|471.87|469.67|0
1643825180000|2022-02-02 18:06:20|472.5|470.3|471.87|469.67|472.5|470.3|471.87|469.67|0
1643825190000|2022-02-02 18:06:30|471.45|469.25|471.45|469.25|471.66|469.46|471.45|469.25|0
1643825200000|2022-02-02 18:06:40|471.66|469.46|471.45|469.25|471.66|469.46|471.24|469.04|0
1643825210000|2022-02-02 18:06:50|471.24|469.04|471.24|469.04|471.24|469.04|471.03|468.83|0
1643825220000|2022-02-02 18:07:00|471.35|469.15|471.03|468.83|471.45|469.25|470.93|468.73|0
1643825230000|2022-02-02 18:07:10|471.24|469.04|470.93|468.73|471.24|469.04|470.93|468.73|0
1643825240000|2022-02-02 18:07:20|470.82|468.62|470.82|468.62|470.82|468.62|470.4|468.2|0
1643825250000|2022-02-02 18:07:30|471.03|468.83|471.03|468.83|471.14|468.94|471.03|468.83|0
1643825260000|2022-02-02 18:07:40|470.82|468.62|471.24|469.04|471.24|469.04|470.82|468.62|0
1643825270000|2022-02-02 18:07:50|471.03|468.83|470.82|468.62|471.24|469.04|470.82|468.62|0
1643825280000|2022-02-02 18:08:00|471.03|468.83|471.56|469.36|471.66|469.46|471.03|468.83|0
1643825290000|2022-02-02 18:08:10|471.24|469.04|471.24|469.04|471.24|469.04|471.03|468.83|0
1643825300000|2022-02-02 18:08:20|471.45|469.25|470.93|468.73|471.45|469.25|470.93|468.73|0
1643825310000|2022-02-02 18:08:30|470.82|468.62|471.03|468.83|471.03|468.83|470.82|468.62|0
1643825320000|2022-02-02 18:08:40|470.93|468.73|471.66|469.46|471.66|469.46|470.93|468.73|0
1643825330000|2022-02-02 18:08:50|471.45|469.25|471.66|469.46|471.66|469.46|471.45|469.25|0
1643825340000|2022-02-02 18:09:00|471.45|469.25|472.08|469.88|472.29|470.09|471.45|469.25|0
1643825350000|2022-02-02 18:09:10|472.29|470.09|471.87|469.67|472.29|470.09|471.87|469.67|0
1643825360000|2022-02-02 18:09:20|471.98|469.78|472.29|470.09|472.29|470.09|471.87|469.67|0
1643825370000|2022-02-02 18:09:30|472.19|469.99|472.61|470.41|472.71|470.51|472.19|469.99|0
1643825380000|2022-02-02 18:09:40|472.71|470.51|473.35|471.15|473.56|471.36|472.71|470.51|0
1643825390000|2022-02-02 18:09:50|473.14|470.94|473.77|471.57|473.77|471.57|473.14|470.94|0
1643825400000|2022-02-02 18:10:00|473.35|471.15|473.35|471.15|473.35|471.15|473.14|470.94|0
1643825410000|2022-02-02 18:10:10|474.61|472.41|475.03|472.83|475.03|472.83|474.61|472.41|0
1643825420000|2022-02-02 18:10:20|475.24|473.04|475.24|473.04|475.24|473.04|475.03|472.83|0
1643825430000|2022-02-02 18:10:30|475.45|473.25|475.88|473.68|476.3|474.1|475.45|473.25|0
1643825440000|2022-02-02 18:10:40|475.99|473.79|475.45|473.25|475.99|473.79|475.45|473.25|0
1643825450000|2022-02-02 18:10:50|475.24|473.04|475.03|472.83|475.24|473.04|475.03|472.83|0
1643825460000|2022-02-02 18:11:00|474.3|472.1|474.61|472.41|474.82|472.62|474.3|472.1|0
1643825470000|2022-02-02 18:11:10|474.51|472.31|474.61|472.41|474.82|472.62|474.51|472.31|0
1643825480000|2022-02-02 18:11:20|474.19|471.99|474.51|472.31|474.51|472.31|474.19|471.99|0
1643825490000|2022-02-02 18:11:30|473.98|471.78|473.98|471.78|473.98|471.78|473.98|471.78|0
1643825500000|2022-02-02 18:11:40|474.19|471.99|474.4|472.2|474.4|472.2|474.19|471.99|0
1643825510000|2022-02-02 18:11:50|474.61|472.41|474.4|472.2|474.61|472.41|474.4|472.2|0
1643825520000|2022-02-02 18:12:00|474.51|472.31|473.98|471.78|474.82|472.62|473.98|471.78|0
1643825530000|2022-02-02 18:12:10|474.19|471.99|474.19|471.99|474.4|472.2|474.09|471.89|0
1643825540000|2022-02-02 18:12:20|474.4|472.2|474.09|471.89|474.61|472.41|474.09|471.89|0
1643825550000|2022-02-02 18:12:30|473.98|471.78|474.61|472.41|474.61|472.41|473.98|471.78|0
1643825560000|2022-02-02 18:12:40|474.4|472.2|474.19|471.99|474.4|472.2|474.19|471.99|0
1643825570000|2022-02-02 18:12:50|474.61|472.41|474.82|472.62|474.82|472.62|474.61|472.41|0
1643825580000|2022-02-02 18:13:00|475.03|472.83|475.24|473.04|475.24|473.04|475.03|472.83|0
1643825590000|2022-02-02 18:13:10|475.03|472.83|475.24|473.04|475.24|473.04|475.03|472.83|0
1643825600000|2022-02-02 18:13:20|474.72|472.52|474.61|472.41|474.82|472.62|474.61|472.41|0
1643825610000|2022-02-02 18:13:30|474.82|472.62|475.03|472.83|475.03|472.83|474.82|472.62|0
1643825620000|2022-02-02 18:13:40|475.24|473.04|474.82|472.62|475.24|473.04|474.82|472.62|0
1643825630000|2022-02-02 18:13:50|475.03|472.83|475.45|473.25|475.45|473.25|475.03|472.83|0
1643825640000|2022-02-02 18:14:00|474.93|472.73|474.19|471.99|474.93|472.73|474.19|471.99|0
1643825650000|2022-02-02 18:14:10|473.98|471.78|473.98|471.78|474.19|471.99|473.98|471.78|0
1643825660000|2022-02-02 18:14:20|473.77|471.57|473.98|471.78|473.98|471.78|473.77|471.57|0
1643825670000|2022-02-02 18:14:30|473.77|471.57|473.56|471.36|473.77|471.57|473.34|471.14|0
1643825680000|2022-02-02 18:14:40|473.77|471.57|473.66|471.46|473.77|471.57|473.66|471.46|0
1643825690000|2022-02-02 18:14:50|473.77|471.57|473.77|471.57|473.98|471.78|473.77|471.57|0
1643825700000|2022-02-02 18:15:00|473.56|471.36|473.34|471.14|473.56|471.36|473.34|471.14|0
1643825710000|2022-02-02 18:15:10|472.92|470.72|472.5|470.3|472.92|470.72|472.5|470.3|0
1643825720000|2022-02-02 18:15:20|472.71|470.51|472.92|470.72|472.92|470.72|472.71|470.51|0
1643825730000|2022-02-02 18:15:30|472.71|470.51|472.92|470.72|472.92|470.72|472.71|470.51|0
1643825740000|2022-02-02 18:15:40|472.5|470.3|472.08|469.88|472.5|470.3|472.08|469.88|0
1643825750000|2022-02-02 18:15:50|472.29|470.09|472.19|469.99|472.29|470.09|472.08|469.88|0
1643825760000|2022-02-02 18:16:00|472.29|470.09|472.08|469.88|472.29|470.09|472.08|469.88|0
1643825770000|2022-02-02 18:16:10|472.5|470.3|472.71|470.51|472.71|470.51|472.19|469.99|0
1643825780000|2022-02-02 18:16:20|473.34|471.14|472.08|469.88|473.34|471.14|472.08|469.88|0
1643825790000|2022-02-02 18:16:30|471.66|469.46|471.45|469.25|471.77|469.57|471.45|469.25|0
1643825800000|2022-02-02 18:16:40|471.98|469.78|472.08|469.88|472.08|469.88|471.98|469.78|0
1643825810000|2022-02-02 18:16:50|472.19|469.99|472.5|470.3|472.5|470.3|472.19|469.99|0
1643825820000|2022-02-02 18:17:00|472.92|470.72|472.08|469.88|473.13|470.93|472.08|469.88|0
1643825830000|2022-02-02 18:17:10|471.66|469.46|470.61|468.41|471.66|469.46|470.61|468.41|0
1643825840000|2022-02-02 18:17:20|471.03|468.83|471.45|469.25|471.66|469.46|471.03|468.83|0
1643825850000|2022-02-02 18:17:30|471.24|469.04|471.45|469.25|471.45|469.25|471.24|469.04|0
1643825870000|2022-02-02 18:17:50|471.56|469.36|471.56|469.36|471.66|469.46|471.56|469.36|0
1643825880000|2022-02-02 18:18:00|471.66|469.46|472.08|469.88|472.08|469.88|471.66|469.46|0
1643825890000|2022-02-02 18:18:10|472.92|470.72|473.34|471.14|473.34|471.14|472.71|470.51|0
1643825900000|2022-02-02 18:18:20|472.92|470.72|473.03|470.83|473.34|471.14|472.92|470.72|0
1643825910000|2022-02-02 18:18:30|472.92|470.72|472.71|470.51|472.92|470.72|472.71|470.51|0
1643825920000|2022-02-02 18:18:40|472.5|470.3|473.34|471.14|473.34|471.14|472.5|470.3|0
1643825930000|2022-02-02 18:18:50|473.13|470.93|473.55|471.35|473.66|471.46|473.13|470.93|0
1643825940000|2022-02-02 18:19:00|473.98|471.78|475.45|473.25|475.45|473.25|473.98|471.78|0
1643825950000|2022-02-02 18:19:10|475.24|473.04|473.98|471.78|475.24|473.04|473.98|471.78|0
1643825960000|2022-02-02 18:19:20|474.4|472.2|473.76|471.56|474.4|472.2|473.76|471.56|0
1643825970000|2022-02-02 18:19:30|473.98|471.78|474.4|472.2|474.4|472.2|473.98|471.78|0
1643825980000|2022-02-02 18:19:40|474.3|472.1|473.98|471.78|474.3|472.1|473.98|471.78|0
1643825990000|2022-02-02 18:19:50|474.19|471.99|474.3|472.1|474.4|472.2|474.19|471.99|0
1643826000000|2022-02-02 18:20:00|473.98|471.78|473.76|471.56|473.98|471.78|473.55|471.35|0
1643826010000|2022-02-02 18:20:10|473.55|471.35|473.98|471.78|473.98|471.78|473.13|470.93|0
1643826020000|2022-02-02 18:20:20|474.4|472.2|474.19|471.99|474.61|472.41|474.19|471.99|0
1643826030000|2022-02-02 18:20:30|473.98|471.78|474.19|471.99|474.61|472.41|473.98|471.78|0
1643826040000|2022-02-02 18:20:40|474.4|472.2|473.98|471.78|474.4|472.2|473.98|471.78|0
1643826050000|2022-02-02 18:20:50|474.19|471.99|474.19|471.99|474.4|472.2|474.19|471.99|0
1643826060000|2022-02-02 18:21:00|473.98|471.78|475.45|473.25|475.45|473.25|473.98|471.78|0
1643826070000|2022-02-02 18:21:10|475.66|473.46|474.61|472.41|475.66|473.46|474.61|472.41|0
1643826080000|2022-02-02 18:21:20|474.51|472.31|474.51|472.31|474.51|472.31|474.51|472.31|0
1643826090000|2022-02-02 18:21:30|474.4|472.2|474.19|471.99|474.4|472.2|473.98|471.78|0
1643826100000|2022-02-02 18:21:40|474.93|472.73|475.45|473.25|475.45|473.25|474.93|472.73|0
1643826110000|2022-02-02 18:21:50|475.03|472.83|474.93|472.73|475.24|473.04|474.93|472.73|0
1643826120000|2022-02-02 18:22:00|474.82|472.62|474.4|472.2|474.82|472.62|474.19|471.99|0
1643826130000|2022-02-02 18:22:10|474.82|472.62|474.82|472.62|474.82|472.62|474.4|472.2|0
1643826150000|2022-02-02 18:22:30|474.72|472.52|475.14|472.94|475.14|472.94|474.72|472.52|0
1643826160000|2022-02-02 18:22:40|475.03|472.83|474.82|472.62|475.03|472.83|474.61|472.41|0
1643826170000|2022-02-02 18:22:50|474.61|472.41|475.03|472.83|475.03|472.83|474.4|472.2|0
1643826180000|2022-02-02 18:23:00|474.72|472.52|474.61|472.41|474.93|472.73|474.61|472.41|0
1643826190000|2022-02-02 18:23:10|474.51|472.31|474.19|471.99|474.51|472.31|474.19|471.99|0
1643826200000|2022-02-02 18:23:20|473.76|471.56|473.55|471.35|473.76|471.56|473.55|471.35|0
1643826210000|2022-02-02 18:23:30|473.66|471.46|473.45|471.25|473.66|471.46|473.34|471.14|0
1643826220000|2022-02-02 18:23:40|473.34|471.14|473.34|471.14|473.34|471.14|473.13|470.93|0
1643826230000|2022-02-02 18:23:50|473.76|471.56|473.97|471.77|473.97|471.77|473.76|471.56|0
1643826240000|2022-02-02 18:24:00|474.61|472.41|475.24|473.04|475.24|473.04|474.61|472.41|0
1643826250000|2022-02-02 18:24:10|475.45|473.25|475.45|473.25|475.66|473.46|475.45|473.25|0
1643826260000|2022-02-02 18:24:20|475.56|473.36|475.45|473.25|475.66|473.46|475.45|473.25|0
1643826270000|2022-02-02 18:24:30|477.56|475.36|476.51|474.31|477.56|475.36|476.51|474.31|0
1643826280000|2022-02-02 18:24:40|476.19|473.99|476.08|473.88|476.72|474.52|476.08|473.88|0
1643826290000|2022-02-02 18:24:50|476.83|474.63|476.93|474.73|477.14|474.94|476.83|474.63|0
1643826300000|2022-02-02 18:25:00|476.72|474.52|476.41|474.21|476.72|474.52|476.41|474.21|0
1643826310000|2022-02-02 18:25:10|476.08|473.88|476.08|473.88|476.08|473.88|475.87|473.67|0
1643826320000|2022-02-02 18:25:20|476.93|474.73|475.87|473.67|476.93|474.73|475.87|473.67|0
1643826330000|2022-02-02 18:25:30|476.3|474.1|475.66|473.46|476.3|474.1|475.66|473.46|0
1643826340000|2022-02-02 18:25:40|476.08|473.88|475.87|473.67|476.08|473.88|475.87|473.67|0
1643826350000|2022-02-02 18:25:50|476.08|473.88|476.08|473.88|476.08|473.88|475.87|473.67|0
1643826360000|2022-02-02 18:26:00|475.66|473.46|475.45|473.25|475.66|473.46|475.45|473.25|0
1643826370000|2022-02-02 18:26:10|475.66|473.46|476.51|474.31|476.51|474.31|475.66|473.46|0
1643826380000|2022-02-02 18:26:20|477.67|475.47|477.35|475.15|477.99|475.79|477.35|475.15|0
1643826390000|2022-02-02 18:26:30|476.72|474.52|476.93|474.73|476.93|474.73|476.72|474.52|0
1643826400000|2022-02-02 18:26:40|476.41|474.21|476.51|474.31|476.51|474.31|476.3|474.1|0
1643826410000|2022-02-02 18:26:50|476.41|474.21|476.72|474.52|476.72|474.52|476.41|474.21|0
1643826420000|2022-02-02 18:27:00|476.93|474.73|477.99|475.79|477.99|475.79|476.93|474.73|0
1643826430000|2022-02-02 18:27:10|478.2|476|478.83|476.63|478.83|476.63|478.2|476|0
1643826440000|2022-02-02 18:27:20|479.47|477.27|479.26|477.06|479.58|477.38|479.04|476.84|0
1643826450000|2022-02-02 18:27:30|479.47|477.27|479.26|477.06|479.47|477.27|479.26|477.06|0
1643826460000|2022-02-02 18:27:40|479.47|477.27|479.89|477.69|480.1|477.9|479.47|477.27|0
1643826470000|2022-02-02 18:27:50|480.1|477.9|481.16|478.96|481.16|478.96|480.1|477.9|0
1643826480000|2022-02-02 18:28:00|481.38|479.18|481.16|478.96|481.38|479.18|480.95|478.75|0
1643826490000|2022-02-02 18:28:10|480.95|478.75|479.89|477.69|480.95|478.75|479.89|477.69|0
1643826500000|2022-02-02 18:28:20|480.21|478.01|479.89|477.69|480.21|478.01|479.68|477.48|0
1643826510000|2022-02-02 18:28:30|479.68|477.48|479.04|476.84|480.53|478.33|479.04|476.84|0
1643826520000|2022-02-02 18:28:40|478.83|476.63|479.26|477.06|479.26|477.06|478.83|476.63|0
1643826530000|2022-02-02 18:28:50|479.37|477.17|479.89|477.69|480.1|477.9|479.37|477.17|0
1643826540000|2022-02-02 18:29:00|479.68|477.48|479.68|477.48|480.32|478.12|479.68|477.48|0
1643826550000|2022-02-02 18:29:10|479.47|477.27|478.83|476.63|479.47|477.27|478.83|476.63|0
1643826560000|2022-02-02 18:29:20|479.04|476.84|478.2|476|479.04|476.84|477.99|475.79|0
1643826570000|2022-02-02 18:29:30|477.88|475.68|478.2|476|478.2|476|477.77|475.57|0
1643826580000|2022-02-02 18:29:40|478.41|476.21|478.2|476|478.41|476.21|477.99|475.79|0
1643826590000|2022-02-02 18:29:50|477.99|475.79|477.99|475.79|477.99|475.79|477.99|475.79|0
1643826600000|2022-02-02 18:30:00|478.2|476|478.2|476|478.62|476.42|478.2|476|0
1643826610000|2022-02-02 18:30:10|478.41|476.21|478.41|476.21|478.41|476.21|478.2|476|0
1643826620000|2022-02-02 18:30:20|478.2|476|477.56|475.36|478.2|476|477.56|475.36|0
1643826630000|2022-02-02 18:30:30|477.77|475.57|477.56|475.36|477.77|475.57|477.56|475.36|0
1643826640000|2022-02-02 18:30:40|477.46|475.26|476.72|474.52|477.46|475.26|476.72|474.52|0
1643826650000|2022-02-02 18:30:50|476.29|474.09|476.93|474.73|476.93|474.73|476.29|474.09|0
1643826660000|2022-02-02 18:31:00|476.51|474.31|476.62|474.42|476.62|474.42|476.51|474.31|0
1643826670000|2022-02-02 18:31:10|476.4|474.2|476.72|474.52|476.72|474.52|476.29|474.09|0
1643826680000|2022-02-02 18:31:20|476.93|474.73|476.08|473.88|476.93|474.73|476.08|473.88|0
1643826690000|2022-02-02 18:31:30|476.72|474.52|476.29|474.09|476.72|474.52|476.29|474.09|0
1643826700000|2022-02-02 18:31:40|476.08|473.88|475.77|473.57|476.08|473.88|475.77|473.57|0
1643826710000|2022-02-02 18:31:50|475.66|473.46|476.29|474.09|476.29|474.09|475.66|473.46|0
1643826720000|2022-02-02 18:32:00|476.51|474.31|476.08|473.88|476.51|474.31|476.08|473.88|0
1643826730000|2022-02-02 18:32:10|475.24|473.04|475.77|473.57|475.87|473.67|475.24|473.04|0
1643826740000|2022-02-02 18:32:20|475.87|473.67|475.66|473.46|475.87|473.67|475.66|473.46|0
1643826750000|2022-02-02 18:32:30|475.45|473.25|475.14|472.94|475.45|473.25|475.03|472.83|0
1643826760000|2022-02-02 18:32:40|475.03|472.83|474.82|472.62|475.24|473.04|474.82|472.62|0
1643826770000|2022-02-02 18:32:50|475.03|472.83|475.03|472.83|475.03|472.83|474.93|472.73|0
1643826780000|2022-02-02 18:33:00|475.24|473.04|475.66|473.46|475.66|473.46|475.24|473.04|0
1643826790000|2022-02-02 18:33:10|475.77|473.57|476.08|473.88|476.08|473.88|475.77|473.57|0
1643826800000|2022-02-02 18:33:20|475.87|473.67|475.77|473.57|475.87|473.67|475.45|473.25|0
1643826810000|2022-02-02 18:33:30|475.87|473.67|475.87|473.67|475.87|473.67|475.87|473.67|0
1643826820000|2022-02-02 18:33:40|476.08|473.88|475.87|473.67|476.08|473.88|475.87|473.67|0
1643826830000|2022-02-02 18:33:50|475.66|473.46|475.66|473.46|475.66|473.46|475.66|473.46|0
1643826840000|2022-02-02 18:34:00|475.87|473.67|475.66|473.46|475.87|473.67|475.45|473.25|0
1643826850000|2022-02-02 18:34:10|475.87|473.67|476.08|473.88|476.08|473.88|475.66|473.46|0
1643826860000|2022-02-02 18:34:20|475.87|473.67|475.66|473.46|476.08|473.88|475.66|473.46|0
1643826870000|2022-02-02 18:34:30|475.45|473.25|475.45|473.25|475.45|473.25|475.24|473.04|0
1643826880000|2022-02-02 18:34:40|475.24|473.04|475.45|473.25|475.45|473.25|475.24|473.04|0
1643826890000|2022-02-02 18:34:50|475.24|473.04|475.14|472.94|475.24|473.04|475.14|472.94|0
1643826900000|2022-02-02 18:35:00|475.24|473.04|473.55|471.35|475.24|473.04|473.55|471.35|0
1643826910000|2022-02-02 18:35:10|473.97|471.77|473.55|471.35|474.18|471.98|473.55|471.35|0
1643826920000|2022-02-02 18:35:20|473.76|471.56|472.92|470.72|473.76|471.56|472.92|470.72|0
1643826930000|2022-02-02 18:35:30|473.13|470.93|473.13|470.93|473.34|471.14|473.13|470.93|0
1643826940000|2022-02-02 18:35:40|472.92|470.72|473.13|470.93|473.13|470.93|472.92|470.72|0
1643826950000|2022-02-02 18:35:50|473.34|471.14|474.18|471.98|474.18|471.98|473.34|471.14|0
1643826960000|2022-02-02 18:36:00|474.39|472.19|474.39|472.19|474.39|472.19|474.08|471.88|0
1643826970000|2022-02-02 18:36:10|473.97|471.77|474.08|471.88|474.08|471.88|473.97|471.77|0
1643826980000|2022-02-02 18:36:20|473.97|471.77|472.92|470.72|473.97|471.77|472.92|470.72|0
1643826990000|2022-02-02 18:36:30|473.13|470.93|473.34|471.14|473.55|471.35|473.13|470.93|0
1643827000000|2022-02-02 18:36:40|473.76|471.56|473.55|471.35|473.76|471.56|473.55|471.35|0
1643827010000|2022-02-02 18:36:50|473.76|471.56|473.76|471.56|473.76|471.56|473.76|471.56|0
1643827020000|2022-02-02 18:37:00|473.97|471.77|473.76|471.56|473.97|471.77|473.76|471.56|0
1643827030000|2022-02-02 18:37:10|473.97|471.77|473.76|471.56|473.97|471.77|473.76|471.56|0
1643827040000|2022-02-02 18:37:20|473.87|471.67|473.76|471.56|473.87|471.67|473.76|471.56|0
1643827050000|2022-02-02 18:37:30|473.97|471.77|474.18|471.98|474.18|471.98|473.97|471.77|0
1643827060000|2022-02-02 18:37:40|473.97|471.77|473.55|471.35|473.97|471.77|473.34|471.14|0
1643827070000|2022-02-02 18:37:50|473.76|471.56|473.66|471.46|473.76|471.56|473.55|471.35|0
1643827080000|2022-02-02 18:38:00|473.34|471.14|473.34|471.14|473.45|471.25|473.34|471.14|0
1643827090000|2022-02-02 18:38:10|473.55|471.35|473.76|471.56|473.76|471.56|473.55|471.35|0
1643827100000|2022-02-02 18:38:20|474.18|471.98|474.71|472.51|474.71|472.51|474.18|471.98|0
1643827110000|2022-02-02 18:38:30|474.6|472.4|474.71|472.51|474.71|472.51|474.6|472.4|0
1643827120000|2022-02-02 18:38:40|474.81|472.61|474.39|472.19|475.03|472.83|474.39|472.19|0
1643827130000|2022-02-02 18:38:50|474.08|471.88|473.97|471.77|474.08|471.88|473.97|471.77|0
1643827140000|2022-02-02 18:39:00|473.87|471.67|473.76|471.56|473.87|471.67|473.76|471.56|0
1643827150000|2022-02-02 18:39:10|473.97|471.77|473.76|471.56|473.97|471.77|473.76|471.56|0
1643827160000|2022-02-02 18:39:20|473.55|471.35|473.34|471.14|473.55|471.35|473.34|471.14|0
1643827170000|2022-02-02 18:39:30|472.92|470.72|472.5|470.3|472.92|470.72|472.5|470.3|0
1643827180000|2022-02-02 18:39:40|472.39|470.19|472.07|469.87|472.39|470.19|472.07|469.87|0
1643827190000|2022-02-02 18:39:50|472.18|469.98|471.44|469.24|472.18|469.98|471.44|469.24|0
1643827200000|2022-02-02 18:40:00|471.76|469.56|471.97|469.77|471.97|469.77|471.76|469.56|0
1643827210000|2022-02-02 18:40:10|472.29|470.09|472.07|469.87|472.29|470.09|472.07|469.87|0
1643827220000|2022-02-02 18:40:20|471.86|469.66|472.28|470.08|472.28|470.08|471.86|469.66|0
1643827240000|2022-02-02 18:40:40|472.07|469.87|472.28|470.08|472.5|470.3|472.07|469.87|0
1643827250000|2022-02-02 18:40:50|472.07|469.87|471.86|469.66|472.07|469.87|471.86|469.66|0
1643827260000|2022-02-02 18:41:00|471.65|469.45|472.5|470.3|472.71|470.51|471.65|469.45|0
1643827270000|2022-02-02 18:41:10|472.71|470.51|472.28|470.08|472.71|470.51|472.07|469.87|0
1643827280000|2022-02-02 18:41:20|472.07|469.87|472.28|470.08|472.28|470.08|472.07|469.87|0
1643827290000|2022-02-02 18:41:30|472.5|470.3|472.28|470.08|472.5|470.3|472.28|470.08|0
1643827300000|2022-02-02 18:41:40|472.39|470.19|472.28|470.08|472.39|470.19|472.28|470.08|0
1643827310000|2022-02-02 18:41:50|472.07|469.87|472.07|469.87|472.28|470.08|472.07|469.87|0
1643827320000|2022-02-02 18:42:00|472.18|469.98|472.07|469.87|472.28|470.08|472.07|469.87|0
1643827330000|2022-02-02 18:42:10|472.28|470.08|471.65|469.45|472.28|470.08|471.44|469.24|0
1643827340000|2022-02-02 18:42:20|471.86|469.66|472.28|470.08|472.28|470.08|471.86|469.66|0
1643827350000|2022-02-02 18:42:30|472.18|469.98|471.86|469.66|472.18|469.98|471.86|469.66|0
1643827360000|2022-02-02 18:42:40|471.97|469.77|471.86|469.66|471.97|469.77|471.65|469.45|0
1643827370000|2022-02-02 18:42:50|471.76|469.56|471.86|469.66|471.86|469.66|471.76|469.56|0
1643827380000|2022-02-02 18:43:00|471.76|469.56|471.23|469.03|471.76|469.56|471.23|469.03|0
1643827390000|2022-02-02 18:43:10|470.81|468.61|470.18|467.98|470.81|468.61|470.18|467.98|0
1643827400000|2022-02-02 18:43:20|469.97|467.77|470.39|468.19|470.39|468.19|469.97|467.77|0
1643827410000|2022-02-02 18:43:30|470.18|467.98|470.39|468.19|470.39|468.19|470.18|467.98|0
1643827420000|2022-02-02 18:43:40|470.6|468.4|471.02|468.82|471.02|468.82|470.6|468.4|0
1643827430000|2022-02-02 18:43:50|471.23|469.03|471.65|469.45|471.97|469.77|471.23|469.03|0
1643827440000|2022-02-02 18:44:00|471.86|469.66|472.92|470.72|472.92|470.72|471.86|469.66|0
1643827450000|2022-02-02 18:44:10|473.13|470.93|473.97|471.77|473.97|471.77|473.13|470.93|0
1643827460000|2022-02-02 18:44:20|473.76|471.56|472.92|470.72|473.76|471.56|472.92|470.72|0
1643827470000|2022-02-02 18:44:30|473.13|470.93|472.92|470.72|473.13|470.93|472.71|470.51|0
1643827480000|2022-02-02 18:44:40|472.49|470.29|472.28|470.08|472.49|470.29|472.28|470.08|0
1643827490000|2022-02-02 18:44:50|471.86|469.66|471.86|469.66|472.07|469.87|471.86|469.66|0
1643827500000|2022-02-02 18:45:00|472.28|470.08|471.97|469.77|472.28|470.08|471.86|469.66|0
1643827510000|2022-02-02 18:45:10|472.07|469.87|471.65|469.45|472.07|469.87|471.65|469.45|0
1643827520000|2022-02-02 18:45:20|471.86|469.66|471.86|469.66|471.86|469.66|471.86|469.66|0
1643827530000|2022-02-02 18:45:30|472.28|470.08|472.07|469.87|472.28|470.08|472.07|469.87|0
1643827540000|2022-02-02 18:45:40|471.86|469.66|472.07|469.87|472.07|469.87|471.86|469.66|0
1643827550000|2022-02-02 18:45:50|471.65|469.45|471.86|469.66|471.86|469.66|471.65|469.45|0
1643827560000|2022-02-02 18:46:00|471.65|469.45|470.92|468.72|471.65|469.45|470.92|468.72|0
1643827570000|2022-02-02 18:46:10|471.02|468.82|471.23|469.03|471.44|469.24|471.02|468.82|0
1643827580000|2022-02-02 18:46:20|471.02|468.82|470.6|468.4|471.13|468.93|470.6|468.4|0
1643827590000|2022-02-02 18:46:30|470.71|468.51|471.02|468.82|471.13|468.93|470.71|468.51|0
1643827600000|2022-02-02 18:46:40|471.23|469.03|471.44|469.24|471.44|469.24|471.23|469.03|0
1643827610000|2022-02-02 18:46:50|471.23|469.03|471.44|469.24|471.44|469.24|471.23|469.03|0
1643827620000|2022-02-02 18:47:00|471.65|469.45|472.49|470.29|472.49|470.29|471.55|469.35|0
1643827630000|2022-02-02 18:47:10|472.7|470.5|472.28|470.08|472.7|470.5|472.28|470.08|0
1643827640000|2022-02-02 18:47:20|472.07|469.87|471.65|469.45|472.28|470.08|471.65|469.45|0
1643827650000|2022-02-02 18:47:30|471.76|469.56|471.65|469.45|471.86|469.66|471.65|469.45|0
1643827660000|2022-02-02 18:47:40|472.07|469.87|472.49|470.29|472.49|470.29|472.07|469.87|0
1643827670000|2022-02-02 18:47:50|472.91|470.71|473.13|470.93|473.13|470.93|472.91|470.71|0
1643827680000|2022-02-02 18:48:00|472.91|470.71|473.97|471.77|473.97|471.77|472.91|470.71|0
1643827690000|2022-02-02 18:48:10|474.08|471.88|473.97|471.77|474.08|471.88|473.76|471.56|0
1643827700000|2022-02-02 18:48:20|473.55|471.35|474.18|471.98|474.18|471.98|473.55|471.35|0
1643827710000|2022-02-02 18:48:30|473.55|471.35|474.18|471.98|474.18|471.98|473.55|471.35|0
1643827720000|2022-02-02 18:48:40|474.29|472.09|474.71|472.51|474.71|472.51|473.97|471.77|0
1643827730000|2022-02-02 18:48:50|474.39|472.19|475.45|473.25|475.45|473.25|474.39|472.19|0
1643827740000|2022-02-02 18:49:00|475.66|473.46|475.87|473.67|475.87|473.67|475.45|473.25|0
1643827750000|2022-02-02 18:49:10|475.66|473.46|475.66|473.46|475.66|473.46|475.23|473.03|0
1643827760000|2022-02-02 18:49:20|475.45|473.25|475.23|473.03|475.45|473.25|475.02|472.82|0
1643827770000|2022-02-02 18:49:30|475.45|473.25|475.02|472.82|475.45|473.25|475.02|472.82|0
1643827780000|2022-02-02 18:49:40|475.23|473.03|475.45|473.25|475.45|473.25|474.81|472.61|0
1643827790000|2022-02-02 18:49:50|475.66|473.46|475.87|473.67|475.87|473.67|475.34|473.14|0
1643827800000|2022-02-02 18:50:00|475.23|473.03|474.39|472.19|475.23|473.03|474.39|472.19|0
1643827810000|2022-02-02 18:50:10|474.18|471.98|474.81|472.61|474.81|472.61|474.18|471.98|0
1643827820000|2022-02-02 18:50:20|475.02|472.82|476.5|474.3|476.5|474.3|475.02|472.82|0
1643827830000|2022-02-02 18:50:30|476.71|474.51|476.5|474.3|476.71|474.51|476.5|474.3|0
1643827840000|2022-02-02 18:50:40|476.92|474.72|476.82|474.62|477.03|474.83|476.71|474.51|0
1643827850000|2022-02-02 18:50:50|476.71|474.51|476.29|474.09|476.71|474.51|476.29|474.09|0
1643827860000|2022-02-02 18:51:00|475.87|473.67|475.44|473.24|475.87|473.67|475.23|473.03|0
1643827870000|2022-02-02 18:51:10|475.87|473.67|475.66|473.46|475.87|473.67|475.66|473.46|0
1643827880000|2022-02-02 18:51:20|475.87|473.67|475.55|473.35|475.87|473.67|475.44|473.24|0
1643827890000|2022-02-02 18:51:30|475.44|473.24|476.5|474.3|476.5|474.3|475.44|473.24|0
1643827900000|2022-02-02 18:51:40|476.29|474.09|476.08|473.88|476.29|474.09|476.08|473.88|0
1643827910000|2022-02-02 18:51:50|476.29|474.09|476.5|474.3|476.5|474.3|476.08|473.88|0
1643827920000|2022-02-02 18:52:00|476.61|474.41|476.29|474.09|476.61|474.41|475.87|473.67|0
1643827930000|2022-02-02 18:52:10|476.92|474.72|476.71|474.51|476.92|474.72|476.5|474.3|0
1643827940000|2022-02-02 18:52:20|476.92|474.72|476.92|474.72|476.92|474.72|476.71|474.51|0
1643827950000|2022-02-02 18:52:30|476.5|474.3|475.77|473.57|476.5|474.3|475.77|473.57|0
1643827960000|2022-02-02 18:52:40|475.66|473.46|475.44|473.24|475.66|473.46|475.44|473.24|0
1643827970000|2022-02-02 18:52:50|475.02|472.82|475.23|473.03|475.23|473.03|475.02|472.82|0
1643827980000|2022-02-02 18:53:00|475.02|472.82|474.81|472.61|475.23|473.03|474.81|472.61|0
1643827990000|2022-02-02 18:53:10|475.02|472.82|475.23|473.03|475.44|473.24|475.02|472.82|0
1643828000000|2022-02-02 18:53:20|475.02|472.82|475.34|473.14|475.34|473.14|475.02|472.82|0
1643828010000|2022-02-02 18:53:30|475.23|473.03|474.71|472.51|475.23|473.03|474.71|472.51|0
1643828020000|2022-02-02 18:53:40|474.5|472.3|474.18|471.98|474.6|472.4|474.18|471.98|0
1643828030000|2022-02-02 18:53:50|474.39|472.19|474.39|472.19|474.39|472.19|474.39|472.19|0
1643828040000|2022-02-02 18:54:00|474.18|471.98|473.97|471.77|474.18|471.98|473.66|471.46|0
1643828050000|2022-02-02 18:54:10|473.76|471.56|474.18|471.98|474.18|471.98|473.76|471.56|0
1643828060000|2022-02-02 18:54:20|473.97|471.77|474.81|472.61|474.81|472.61|473.97|471.77|0
1643828070000|2022-02-02 18:54:30|475.02|472.82|474.81|472.61|475.02|472.82|474.81|472.61|0
1643828080000|2022-02-02 18:54:40|475.02|472.82|475.02|472.82|475.23|473.03|474.81|472.61|0
1643828090000|2022-02-02 18:54:50|474.81|472.61|474.6|472.4|474.81|472.61|474.6|472.4|0
1643828100000|2022-02-02 18:55:00|473.97|471.77|473.76|471.56|473.97|471.77|473.76|471.56|0
1643828110000|2022-02-02 18:55:10|473.97|471.77|473.55|471.35|473.97|471.77|473.55|471.35|0
1643828120000|2022-02-02 18:55:20|473.12|470.92|473.55|471.35|473.55|471.35|473.12|470.92|0
1643828130000|2022-02-02 18:55:30|473.44|471.24|473.76|471.56|473.76|471.56|473.44|471.24|0
1643828140000|2022-02-02 18:55:40|473.55|471.35|473.33|471.13|473.55|471.35|473.33|471.13|0
1643828150000|2022-02-02 18:55:50|473.55|471.35|473.55|471.35|473.76|471.56|473.55|471.35|0
1643828160000|2022-02-02 18:56:00|473.97|471.77|474.08|471.88|474.18|471.98|473.87|471.67|0
1643828170000|2022-02-02 18:56:10|474.6|472.4|474.81|472.61|474.81|472.61|474.6|472.4|0
1643828180000|2022-02-02 18:56:20|475.02|472.82|475.02|472.82|475.02|472.82|474.92|472.72|0
1643828190000|2022-02-02 18:56:30|475.23|473.03|474.92|472.72|475.23|473.03|474.81|472.61|0
1643828200000|2022-02-02 18:56:40|474.81|472.61|475.02|472.82|475.02|472.82|474.81|472.61|0
1643828210000|2022-02-02 18:56:50|474.81|472.61|474.81|472.61|474.81|472.61|474.81|472.61|0
1643828220000|2022-02-02 18:57:00|474.6|472.4|474.6|472.4|474.6|472.4|474.6|472.4|0
1643828230000|2022-02-02 18:57:10|474.08|471.88|473.97|471.77|474.39|472.19|473.97|471.77|0
1643828240000|2022-02-02 18:57:20|474.18|471.98|474.18|471.98|474.18|471.98|474.18|471.98|0
1643828250000|2022-02-02 18:57:30|473.97|471.77|474.39|472.19|474.39|472.19|473.97|471.77|0
1643828260000|2022-02-02 18:57:40|474.08|471.88|473.33|471.13|474.08|471.88|473.12|470.92|0
1643828270000|2022-02-02 18:57:50|473.12|470.92|472.91|470.71|473.12|470.92|472.91|470.71|0
1643828280000|2022-02-02 18:58:00|472.7|470.5|472.49|470.29|472.7|470.5|472.49|470.29|0
1643828290000|2022-02-02 18:58:10|472.28|470.08|472.49|470.29|472.7|470.5|472.28|470.08|0
1643828300000|2022-02-02 18:58:20|472.28|470.08|472.07|469.87|472.28|470.08|472.07|469.87|0
1643828310000|2022-02-02 18:58:30|472.28|470.08|472.7|470.5|472.7|470.5|472.07|469.87|0
1643828320000|2022-02-02 18:58:40|472.81|470.61|472.91|470.71|473.12|470.92|472.7|470.5|0
1643828330000|2022-02-02 18:58:50|472.81|470.61|472.7|470.5|472.81|470.61|472.7|470.5|0
1643828340000|2022-02-02 18:59:00|472.28|470.08|472.39|470.19|472.49|470.29|472.28|470.08|0
1643828350000|2022-02-02 18:59:10|472.28|470.08|472.28|470.08|472.28|470.08|472.07|469.87|0
1643828360000|2022-02-02 18:59:20|472.7|470.5|472.49|470.29|472.81|470.61|472.49|470.29|0
1643828370000|2022-02-02 18:59:30|472.6|470.4|472.91|470.71|472.91|470.71|472.49|470.29|0
1643828380000|2022-02-02 18:59:40|472.81|470.61|473.44|471.24|473.54|471.34|472.81|470.61|0
1643828390000|2022-02-02 18:59:50|473.12|470.92|473.12|470.92|473.12|470.92|472.7|470.5|0
1643828400000|2022-02-02 19:00:00|472.91|470.71|473.02|470.82|473.33|471.13|472.91|470.71|0
1643828410000|2022-02-02 19:00:10|472.91|470.71|473.54|471.34|473.54|471.34|472.91|470.71|0
1643828420000|2022-02-02 19:00:20|473.44|471.24|473.75|471.55|473.75|471.55|473.44|471.24|0
1643828430000|2022-02-02 19:00:30|473.33|471.13|473.23|471.03|473.54|471.34|473.23|471.03|0
1643828440000|2022-02-02 19:00:40|472.91|470.71|473.02|470.82|473.12|470.92|472.91|470.71|0
1643828450000|2022-02-02 19:00:50|473.23|471.03|472.91|470.71|473.33|471.13|472.91|470.71|0
1643828460000|2022-02-02 19:01:00|472.7|470.5|472.18|469.98|472.7|470.5|472.18|469.98|0
1643828470000|2022-02-02 19:01:10|472.07|469.87|471.97|469.77|472.07|469.87|471.86|469.66|0
1643828480000|2022-02-02 19:01:20|471.86|469.66|472.07|469.87|472.6|470.4|471.86|469.66|0
1643828490000|2022-02-02 19:01:30|472.39|470.19|472.39|470.19|472.39|470.19|472.39|470.19|0
1643828500000|2022-02-02 19:01:40|472.91|470.71|473.33|471.13|473.33|471.13|472.91|470.71|0
1643828510000|2022-02-02 19:01:50|473.54|471.34|473.12|470.92|473.75|471.55|473.12|470.92|0
1643828520000|2022-02-02 19:02:00|472.7|470.5|472.28|470.08|472.7|470.5|472.28|470.08|0
1643828530000|2022-02-02 19:02:10|472.6|470.4|472.49|470.29|472.7|470.5|472.49|470.29|0
1643828540000|2022-02-02 19:02:20|472.28|470.08|472.28|470.08|472.6|470.4|472.28|470.08|0
1643828550000|2022-02-02 19:02:30|472.91|470.71|472.7|470.5|472.91|470.71|472.7|470.5|0
1643828560000|2022-02-02 19:02:40|472.39|470.19|472.28|470.08|472.39|470.19|472.28|470.08|0
1643828570000|2022-02-02 19:02:50|472.49|470.29|472.07|469.87|472.49|470.29|472.07|469.87|0
1643828590000|2022-02-02 19:03:10|472.28|470.08|472.07|469.87|472.28|470.08|472.07|469.87|0
1643828600000|2022-02-02 19:03:20|472.18|469.98|471.65|469.45|472.18|469.98|471.65|469.45|0
1643828610000|2022-02-02 19:03:30|470.81|468.61|470.6|468.4|470.81|468.61|470.6|468.4|0
1643828620000|2022-02-02 19:03:40|470.39|468.19|470.18|467.98|470.39|468.19|470.18|467.98|0
1643828630000|2022-02-02 19:03:50|470.28|468.08|470.39|468.19|470.39|468.19|470.18|467.98|0
1643828640000|2022-02-02 19:04:00|470.18|467.98|468.91|466.71|470.18|467.98|468.91|466.71|0
1643828650000|2022-02-02 19:04:10|468.71|466.51|468.71|466.51|468.71|466.51|468.5|466.3|0
1643828660000|2022-02-02 19:04:20|468.91|466.71|468.5|466.3|468.91|466.71|468.5|466.3|0
1643828670000|2022-02-02 19:04:30|468.7|466.5|468.5|466.3|468.81|466.61|468.5|466.3|0
1643828680000|2022-02-02 19:04:40|468.7|466.5|468.7|466.5|468.91|466.71|468.7|466.5|0
1643828690000|2022-02-02 19:04:50|468.91|466.71|469.12|466.92|469.33|467.13|468.91|466.71|0
1643828700000|2022-02-02 19:05:00|468.91|466.71|468.7|466.5|469.12|466.92|468.7|466.5|0
1643828710000|2022-02-02 19:05:10|468.91|466.71|468.49|466.29|468.91|466.71|468.49|466.29|0
1643828720000|2022-02-02 19:05:20|468.7|466.5|468.91|466.71|468.91|466.71|468.7|466.5|0
1643828730000|2022-02-02 19:05:30|469.12|466.92|469.12|466.92|469.33|467.13|469.12|466.92|0
1643828740000|2022-02-02 19:05:40|468.91|466.71|468.91|466.71|468.91|466.71|468.91|466.71|0
1643828750000|2022-02-02 19:05:50|468.7|466.5|469.12|466.92|469.12|466.92|468.7|466.5|0
1643828760000|2022-02-02 19:06:00|468.91|466.71|468.91|466.71|468.91|466.71|468.91|466.71|0
1643828770000|2022-02-02 19:06:10|469.33|467.13|470.39|468.19|470.39|468.19|469.33|467.13|0
1643828780000|2022-02-02 19:06:20|470.6|468.4|471.44|469.24|471.44|469.24|470.6|468.4|0
1643828790000|2022-02-02 19:06:30|471.86|469.66|470.6|468.4|471.86|469.66|470.6|468.4|0
1643828800000|2022-02-02 19:06:40|471.23|469.03|471.44|469.24|471.65|469.45|471.23|469.03|0
1643828810000|2022-02-02 19:06:50|471.34|469.14|471.34|469.14|471.34|469.14|471.23|469.03|0
1643828820000|2022-02-02 19:07:00|471.23|469.03|472.18|469.98|472.18|469.98|471.23|469.03|0
1643828830000|2022-02-02 19:07:10|472.49|470.29|472.91|470.71|473.12|470.92|472.49|470.29|0
1643828840000|2022-02-02 19:07:20|472.49|470.29|472.49|470.29|472.7|470.5|472.49|470.29|0
1643828850000|2022-02-02 19:07:30|472.28|470.08|472.07|469.87|472.49|470.29|472.07|469.87|0
1643828860000|2022-02-02 19:07:40|471.86|469.66|471.86|469.66|472.07|469.87|471.86|469.66|0
1643828870000|2022-02-02 19:07:50|472.28|470.08|472.28|470.08|472.28|470.08|472.28|470.08|0
1643828880000|2022-02-02 19:08:00|471.65|469.45|471.55|469.35|471.86|469.66|471.44|469.24|0
1643828890000|2022-02-02 19:08:10|471.65|469.45|471.44|469.24|471.65|469.45|471.34|469.14|0
1643828900000|2022-02-02 19:08:20|471.86|469.66|471.65|469.45|471.86|469.66|471.65|469.45|0
1643828910000|2022-02-02 19:08:30|471.86|469.66|472.49|470.29|472.49|470.29|471.86|469.66|0
1643828920000|2022-02-02 19:08:40|472.28|470.08|472.49|470.29|472.49|470.29|472.28|470.08|0
1643828930000|2022-02-02 19:08:50|472.7|470.5|473.12|470.92|473.12|470.92|472.7|470.5|0
1643828940000|2022-02-02 19:09:00|472.7|470.5|472.49|470.29|472.7|470.5|472.28|470.08|0
1643828950000|2022-02-02 19:09:10|472.91|470.71|472.91|470.71|472.91|470.71|472.7|470.5|0
1643828960000|2022-02-02 19:09:20|472.7|470.5|471.65|469.45|472.7|470.5|471.65|469.45|0
1643828970000|2022-02-02 19:09:30|471.76|469.56|471.44|469.24|471.76|469.56|471.44|469.24|0
1643828980000|2022-02-02 19:09:40|471.65|469.45|471.23|469.03|471.65|469.45|471.23|469.03|0
1643828990000|2022-02-02 19:09:50|471.55|469.35|471.44|469.24|471.65|469.45|471.44|469.24|0
1643829000000|2022-02-02 19:10:00|471.23|469.03|470.17|467.97|471.23|469.03|470.17|467.97|0
1643829010000|2022-02-02 19:10:10|470.38|468.18|470.17|467.97|470.38|468.18|470.17|467.97|0
1643829020000|2022-02-02 19:10:20|469.96|467.76|470.28|468.08|470.28|468.08|469.96|467.76|0
1643829030000|2022-02-02 19:10:30|470.17|467.97|470.17|467.97|470.38|468.18|470.17|467.97|0
1643829040000|2022-02-02 19:10:40|469.75|467.55|469.75|467.55|469.75|467.55|469.54|467.34|0
1643829050000|2022-02-02 19:10:50|469.54|467.34|469.23|467.03|469.54|467.34|469.23|467.03|0
1643829060000|2022-02-02 19:11:00|469.54|467.34|469.75|467.55|469.75|467.55|469.54|467.34|0
1643829070000|2022-02-02 19:11:10|470.17|467.97|469.96|467.76|470.28|468.08|469.96|467.76|0
1643829080000|2022-02-02 19:11:20|470.07|467.87|469.96|467.76|470.17|467.97|469.96|467.76|0
1643829090000|2022-02-02 19:11:30|469.54|467.34|469.96|467.76|469.96|467.76|469.54|467.34|0
1643829100000|2022-02-02 19:11:40|470.17|467.97|469.96|467.76|470.17|467.97|469.96|467.76|0
1643829110000|2022-02-02 19:11:50|469.75|467.55|469.96|467.76|469.96|467.76|469.75|467.55|0
1643829130000|2022-02-02 19:12:10|470.28|468.08|471.44|469.24|471.54|469.34|470.28|468.08|0
1643829140000|2022-02-02 19:12:20|471.22|469.02|471.22|469.02|471.44|469.24|471.22|469.02|0
1643829150000|2022-02-02 19:12:30|471.65|469.45|472.28|470.08|472.39|470.19|471.44|469.24|0
1643829160000|2022-02-02 19:12:40|472.49|470.29|473.33|471.13|473.33|471.13|472.49|470.29|0
1643829170000|2022-02-02 19:12:50|473.54|471.34|472.91|470.71|473.54|471.34|472.91|470.71|0
1643829180000|2022-02-02 19:13:00|473.12|470.92|473.75|471.55|473.75|471.55|473.12|470.92|0
1643829190000|2022-02-02 19:13:10|473.54|471.34|473.54|471.34|473.54|471.34|473.12|470.92|0
1643829200000|2022-02-02 19:13:20|472.91|470.71|472.91|470.71|473.23|471.03|472.91|470.71|0
1643829210000|2022-02-02 19:13:30|473.12|470.92|472.28|470.08|473.12|470.92|472.28|470.08|0
1643829220000|2022-02-02 19:13:40|472.07|469.87|472.28|470.08|472.28|470.08|472.07|469.87|0
1643829230000|2022-02-02 19:13:50|472.07|469.87|471.86|469.66|472.18|469.98|471.86|469.66|0
1643829240000|2022-02-02 19:14:00|471.75|469.55|472.07|469.87|472.49|470.29|471.75|469.55|0
1643829250000|2022-02-02 19:14:10|471.86|469.66|472.28|470.08|472.28|470.08|471.86|469.66|0
1643829260000|2022-02-02 19:14:20|472.7|470.5|473.12|470.92|473.12|470.92|472.49|470.29|0
1643829270000|2022-02-02 19:14:30|473.33|471.13|473.33|471.13|473.33|471.13|473.33|471.13|0
1643829280000|2022-02-02 19:14:40|473.12|470.92|474.38|472.18|474.38|472.18|473.12|470.92|0
1643829290000|2022-02-02 19:14:50|474.17|471.97|474.59|472.39|475.23|473.03|474.17|471.97|0
1643829300000|2022-02-02 19:15:00|473.96|471.76|474.81|472.61|474.81|472.61|473.54|471.34|0
1643829310000|2022-02-02 19:15:10|475.23|473.03|475.23|473.03|475.23|473.03|474.38|472.18|0
1643829320000|2022-02-02 19:15:20|474.81|472.61|475.23|473.03|475.23|473.03|474.59|472.39|0
1643829330000|2022-02-02 19:15:30|475.02|472.82|475.02|472.82|475.34|473.14|475.02|472.82|0
1643829340000|2022-02-02 19:15:40|475.13|472.93|475.02|472.82|475.13|472.93|475.02|472.82|0
1643829350000|2022-02-02 19:15:50|475.23|473.03|475.65|473.45|475.65|473.45|475.23|473.03|0
1643829360000|2022-02-02 19:16:00|476.71|474.51|476.49|474.29|476.71|474.51|476.49|474.29|0
1643829370000|2022-02-02 19:16:10|477.13|474.93|476.71|474.51|477.13|474.93|476.71|474.51|0
1643829380000|2022-02-02 19:16:20|476.92|474.72|477.55|475.35|477.97|475.77|476.92|474.72|0
1643829390000|2022-02-02 19:16:30|477.45|475.25|477.13|474.93|477.45|475.25|476.92|474.72|0
1643829400000|2022-02-02 19:16:40|477.03|474.83|476.71|474.51|477.03|474.83|476.71|474.51|0
1643829410000|2022-02-02 19:16:50|476.92|474.72|476.49|474.29|476.92|474.72|476.49|474.29|0
1643829420000|2022-02-02 19:17:00|476.71|474.51|476.49|474.29|476.71|474.51|476.49|474.29|0
1643829430000|2022-02-02 19:17:10|476.82|474.62|476.92|474.72|476.92|474.72|476.82|474.62|0
1643829440000|2022-02-02 19:17:20|476.71|474.51|477.55|475.35|477.76|475.56|476.71|474.51|0
1643829450000|2022-02-02 19:17:30|476.49|474.29|476.49|474.29|476.49|474.29|476.28|474.08|0
1643829460000|2022-02-02 19:17:40|476.71|474.51|476.49|474.29|476.92|474.72|476.49|474.29|0
1643829470000|2022-02-02 19:17:50|476.28|474.08|475.97|473.77|476.28|474.08|475.86|473.66|0
1643829480000|2022-02-02 19:18:00|476.07|473.87|476.28|474.08|476.28|474.08|476.07|473.87|0
1643829500000|2022-02-02 19:18:20|476.07|473.87|475.55|473.35|476.07|473.87|475.55|473.35|0
1643829510000|2022-02-02 19:18:30|474.8|472.6|474.8|472.6|474.91|472.71|474.59|472.39|0
1643829520000|2022-02-02 19:18:40|474.91|472.71|474.7|472.5|475.02|472.82|474.7|472.5|0
1643829530000|2022-02-02 19:18:50|474.38|472.18|474.7|472.5|474.7|472.5|474.17|471.97|0
1643829540000|2022-02-02 19:19:00|474.59|472.39|472.7|470.5|474.59|472.39|472.49|470.29|0
1643829550000|2022-02-02 19:19:10|472.6|470.4|472.7|470.5|472.91|470.71|472.6|470.4|0
1643829560000|2022-02-02 19:19:20|472.91|470.71|472.49|470.29|472.91|470.71|472.49|470.29|0
1643829570000|2022-02-02 19:19:30|472.28|470.08|472.28|470.08|472.7|470.5|472.28|470.08|0
1643829580000|2022-02-02 19:19:40|471.64|469.44|471.22|469.02|471.64|469.44|471.22|469.02|0
1643829590000|2022-02-02 19:19:50|471.43|469.23|472.28|470.08|472.28|470.08|471.43|469.23|0
1643829600000|2022-02-02 19:20:00|472.49|470.29|472.49|470.29|472.49|470.29|472.28|470.08|0
1643829610000|2022-02-02 19:20:10|472.7|470.5|473.23|471.03|473.23|471.03|472.7|470.5|0
1643829620000|2022-02-02 19:20:20|473.54|471.34|473.54|471.34|473.54|471.34|473.12|470.92|0
1643829630000|2022-02-02 19:20:30|473.44|471.24|473.33|471.13|473.54|471.34|473.33|471.13|0
1643829640000|2022-02-02 19:20:40|473.54|471.34|473.86|471.66|473.86|471.66|473.54|471.34|0
1643829650000|2022-02-02 19:20:50|473.96|471.76|474.38|472.18|474.38|472.18|473.96|471.76|0
1643829660000|2022-02-02 19:21:00|473.75|471.55|473.75|471.55|473.96|471.76|473.75|471.55|0
1643829670000|2022-02-02 19:21:10|473.65|471.45|473.02|470.82|473.65|471.45|472.81|470.61|0
1643829680000|2022-02-02 19:21:20|473.33|471.13|473.33|471.13|473.33|471.13|473.33|471.13|0
1643829690000|2022-02-02 19:21:30|473.44|471.24|473.12|470.92|473.44|471.24|473.12|470.92|0
1643829700000|2022-02-02 19:21:40|473.33|471.13|473.02|470.82|473.33|471.13|472.91|470.71|0
1643829710000|2022-02-02 19:21:50|473.12|470.92|473.33|471.13|473.33|471.13|473.12|470.92|0
1643829720000|2022-02-02 19:22:00|473.54|471.34|473.96|471.76|473.96|471.76|473.54|471.34|0
1643829730000|2022-02-02 19:22:10|474.28|472.08|474.07|471.87|474.38|472.18|473.96|471.76|0
1643829740000|2022-02-02 19:22:20|474.38|472.18|474.38|472.18|474.38|472.18|474.17|471.97|0
1643829750000|2022-02-02 19:22:30|473.96|471.76|475.01|472.81|475.12|472.92|473.96|471.76|0
1643829760000|2022-02-02 19:22:40|474.8|472.6|475.97|473.77|475.97|473.77|474.8|472.6|0
1643829770000|2022-02-02 19:22:50|475.86|473.66|476.07|473.87|476.07|473.87|475.86|473.66|0
1643829780000|2022-02-02 19:23:00|475.65|473.45|475.44|473.24|475.65|473.45|475.44|473.24|0
1643829790000|2022-02-02 19:23:10|475.01|472.81|474.8|472.6|475.01|472.81|474.8|472.6|0
1643829800000|2022-02-02 19:23:20|475.01|472.81|474.8|472.6|475.01|472.81|474.8|472.6|0
1643829810000|2022-02-02 19:23:30|474.59|472.39|474.59|472.39|474.59|472.39|474.59|472.39|0
1643829820000|2022-02-02 19:23:40|474.8|472.6|474.7|472.5|474.91|472.71|474.7|472.5|0
1643829830000|2022-02-02 19:23:50|474.59|472.39|475.44|473.24|475.44|473.24|474.59|472.39|0
1643829840000|2022-02-02 19:24:00|475.23|473.03|475.86|473.66|475.86|473.66|475.23|473.03|0
1643829850000|2022-02-02 19:24:10|475.65|473.45|475.76|473.56|475.86|473.66|475.65|473.45|0
1643829860000|2022-02-02 19:24:20|475.65|473.45|475.86|473.66|476.07|473.87|475.65|473.45|0
1643829870000|2022-02-02 19:24:30|476.07|473.87|476.28|474.08|476.28|474.08|475.86|473.66|0
1643829880000|2022-02-02 19:24:40|476.18|473.98|476.28|474.08|476.28|474.08|476.18|473.98|0
1643829890000|2022-02-02 19:24:50|476.49|474.29|476.39|474.19|476.92|474.72|476.39|474.19|0
1643829900000|2022-02-02 19:25:00|476.07|473.87|476.92|474.72|476.92|474.72|476.07|473.87|0
1643829910000|2022-02-02 19:25:10|476.7|474.5|476.7|474.5|476.92|474.72|476.7|474.5|0
1643829920000|2022-02-02 19:25:20|477.13|474.93|478.61|476.41|478.61|476.41|477.13|474.93|0
1643829930000|2022-02-02 19:25:30|479.03|476.83|479.03|476.83|479.24|477.04|479.03|476.83|0
1643829940000|2022-02-02 19:25:40|478.08|475.88|476.92|474.72|478.08|475.88|476.92|474.72|0
1643829950000|2022-02-02 19:25:50|476.7|474.5|477.34|475.14|477.34|475.14|476.7|474.5|0
1643829960000|2022-02-02 19:26:00|477.13|474.93|476.28|474.08|477.13|474.93|475.97|473.77|0
1643829970000|2022-02-02 19:26:10|476.49|474.29|475.44|473.24|476.49|474.29|475.44|473.24|0
1643829980000|2022-02-02 19:26:20|475.86|473.66|475.86|473.66|476.07|473.87|475.86|473.66|0
1643829990000|2022-02-02 19:26:30|476.07|473.87|475.44|473.24|476.07|473.87|475.44|473.24|0
1643830000000|2022-02-02 19:26:40|475.65|473.45|474.8|472.6|475.65|473.45|474.8|472.6|0
1643830010000|2022-02-02 19:26:50|474.59|472.39|474.7|472.5|474.7|472.5|474.59|472.39|0
1643830020000|2022-02-02 19:27:00|474.59|472.39|474.8|472.6|474.8|472.6|474.49|472.29|0
1643830030000|2022-02-02 19:27:10|474.38|472.18|474.59|472.39|474.59|472.39|474.38|472.18|0
1643830040000|2022-02-02 19:27:20|474.38|472.18|474.38|472.18|474.38|472.18|473.96|471.76|0
1643830050000|2022-02-02 19:27:30|474.59|472.39|474.38|472.18|474.59|472.39|474.38|472.18|0
1643830060000|2022-02-02 19:27:40|474.8|472.6|474.38|472.18|474.91|472.71|474.38|472.18|0
1643830070000|2022-02-02 19:27:50|474.8|472.6|475.01|472.81|475.01|472.81|474.8|472.6|0
1643830080000|2022-02-02 19:28:00|474.8|472.6|474.38|472.18|474.8|472.6|474.28|472.08|0
1643830090000|2022-02-02 19:28:10|474.17|471.97|473.96|471.76|474.17|471.97|473.75|471.55|0
1643830100000|2022-02-02 19:28:20|474.59|472.39|474.38|472.18|474.59|472.39|474.38|472.18|0
1643830110000|2022-02-02 19:28:30|474.07|471.87|475.01|472.81|475.22|473.02|474.07|471.87|0
1643830120000|2022-02-02 19:28:40|474.8|472.6|473.96|471.76|474.8|472.6|473.75|471.55|0
1643830130000|2022-02-02 19:28:50|473.65|471.45|473.33|471.13|473.75|471.55|473.33|471.13|0
1643830140000|2022-02-02 19:29:00|472.43|470.23|473.11|470.91|473.43|471.23|472.43|470.23|0
1643830150000|2022-02-02 19:29:10|472.69|470.49|472.48|470.28|472.69|470.49|472.48|470.28|0
1643830160000|2022-02-02 19:29:20|471.84|469.64|472.48|470.28|472.48|470.28|471.84|469.64|0
1643830170000|2022-02-02 19:29:30|472.38|470.18|470.97|468.77|472.38|470.18|470.97|468.77|0
1643830180000|2022-02-02 19:29:40|471.61|469.41|472.03|469.83|472.03|469.83|471.61|469.41|0
1643830190000|2022-02-02 19:29:50|471.82|469.62|471.82|469.62|471.82|469.62|471.82|469.62|0
1643830200000|2022-02-02 19:30:00|471.18|468.98|471.18|468.98|471.18|468.98|471.18|468.98|0
1643830210000|2022-02-02 19:30:10|470.13|467.93|470.34|468.14|470.34|468.14|469.7|467.5|0
1643830220000|2022-02-02 19:30:20|470.55|468.35|469.92|467.72|470.55|468.35|469.49|467.29|0
1643830230000|2022-02-02 19:30:30|470.13|467.93|470.13|467.93|470.13|467.93|469.92|467.72|0
1643830240000|2022-02-02 19:30:40|470.55|468.35|470.13|467.93|470.55|468.35|469.92|467.72|0
1643830250000|2022-02-02 19:30:50|470.45|468.25|470.34|468.14|470.55|468.35|470.34|468.14|0
1643830260000|2022-02-02 19:31:00|470.13|467.93|471.29|469.09|471.29|469.09|470.13|467.93|0
1643830270000|2022-02-02 19:31:10|470.97|468.77|470.97|468.77|470.97|468.77|470.97|468.77|0
1643830280000|2022-02-02 19:31:20|471.08|468.88|470.87|468.67|471.08|468.88|470.87|468.67|0
1643830290000|2022-02-02 19:31:30|470.76|468.56|470.66|468.46|470.76|468.56|470.66|468.46|0
1643830300000|2022-02-02 19:31:40|470.97|468.77|470.97|468.77|471.18|468.98|470.76|468.56|0
1643830310000|2022-02-02 19:31:50|470.76|468.56|470.76|468.56|470.76|468.56|470.76|468.56|0
1643830320000|2022-02-02 19:32:00|470.66|468.46|470.97|468.77|470.97|468.77|470.66|468.46|0
1643830330000|2022-02-02 19:32:10|470.76|468.56|471.18|468.98|471.18|468.98|470.76|468.56|0
1643830340000|2022-02-02 19:32:20|471.61|469.41|471.61|469.41|472.03|469.83|471.61|469.41|0
1643830350000|2022-02-02 19:32:30|471.51|469.31|471.61|469.41|471.61|469.41|471.4|469.2|0
1643830360000|2022-02-02 19:32:40|470.87|468.67|470.76|468.56|470.87|468.67|470.24|468.04|0
1643830370000|2022-02-02 19:32:50|470.55|468.35|469.49|467.29|470.55|468.35|469.49|467.29|0
1643830380000|2022-02-02 19:33:00|470.34|468.14|470.13|467.93|470.34|468.14|470.13|467.93|0
1643830390000|2022-02-02 19:33:10|470.34|468.14|471.18|468.98|471.18|468.98|470.34|468.14|0
1643830400000|2022-02-02 19:33:20|470.97|468.77|470.97|468.77|471.4|469.2|470.97|468.77|0
1643830410000|2022-02-02 19:33:30|471.18|468.98|470.76|468.56|471.4|469.2|470.76|468.56|0
1643830420000|2022-02-02 19:33:40|470.97|468.77|470.97|468.77|471.18|468.98|470.97|468.77|0
1643830430000|2022-02-02 19:33:50|470.76|468.56|470.34|468.14|470.87|468.67|470.34|468.14|0
1643830440000|2022-02-02 19:34:00|470.03|467.83|469.49|467.29|470.03|467.83|469.49|467.29|0
1643830450000|2022-02-02 19:34:10|469.7|467.5|469.49|467.29|469.81|467.61|469.49|467.29|0
1643830460000|2022-02-02 19:34:20|469.28|467.08|468.86|466.66|469.28|467.08|468.65|466.45|0
1643830470000|2022-02-02 19:34:30|468.02|465.82|467.59|465.39|468.34|466.14|467.59|465.39|0
1643830480000|2022-02-02 19:34:40|467.91|465.71|465.49|463.29|467.91|465.71|465.49|463.29|0
1643830490000|2022-02-02 19:34:50|464.86|462.66|465.28|463.08|465.28|463.08|464.86|462.66|0
1643830500000|2022-02-02 19:35:00|465.49|463.29|464.86|462.66|465.49|463.29|464.86|462.66|0
1643830510000|2022-02-02 19:35:10|465.07|462.87|465.07|462.87|465.28|463.08|465.07|462.87|0
1643830520000|2022-02-02 19:35:20|464.65|462.45|465.07|462.87|465.07|462.87|464.43|462.23|0
1643830530000|2022-02-02 19:35:30|464.86|462.66|465.28|463.08|465.28|463.08|464.86|462.66|0
1643830540000|2022-02-02 19:35:40|465.49|463.29|465.91|463.71|465.91|463.71|465.49|463.29|0
1643830550000|2022-02-02 19:35:50|466.54|464.34|467.28|465.08|467.28|465.08|466.54|464.34|0
1643830560000|2022-02-02 19:36:00|466.96|464.76|466.96|464.76|466.96|464.76|466.75|464.55|0
1643830570000|2022-02-02 19:36:10|466.75|464.55|466.44|464.24|466.96|464.76|466.44|464.24|0
1643830580000|2022-02-02 19:36:20|466.65|464.45|466.75|464.55|466.75|464.55|466.54|464.34|0
1643830590000|2022-02-02 19:36:30|466.54|464.34|466.75|464.55|466.75|464.55|466.54|464.34|0
1643830600000|2022-02-02 19:36:40|466.54|464.34|466.33|464.13|466.54|464.34|466.23|464.03|0
1643830610000|2022-02-02 19:36:50|466.54|464.34|466.75|464.55|466.75|464.55|466.54|464.34|0
1643830620000|2022-02-02 19:37:00|466.23|464.03|465.91|463.71|466.23|464.03|465.91|463.71|0
1643830630000|2022-02-02 19:37:10|466.12|463.92|466.54|464.34|466.54|464.34|466.12|463.92|0
1643830640000|2022-02-02 19:37:20|466.96|464.76|466.96|464.76|466.96|464.76|466.75|464.55|0
1643830650000|2022-02-02 19:37:30|467.17|464.97|466.96|464.76|467.17|464.97|466.96|464.76|0
1643830660000|2022-02-02 19:37:40|467.17|464.97|466.96|464.76|467.17|464.97|466.96|464.76|0
1643830670000|2022-02-02 19:37:50|466.75|464.55|466.75|464.55|466.75|464.55|466.75|464.55|0
1643830680000|2022-02-02 19:38:00|466.96|464.76|466.75|464.55|466.96|464.76|466.75|464.55|0
1643830690000|2022-02-02 19:38:10|466.33|464.13|467.17|464.97|467.17|464.97|466.33|464.13|0
1643830700000|2022-02-02 19:38:20|466.96|464.76|466.96|464.76|466.96|464.76|466.75|464.55|0
1643830710000|2022-02-02 19:38:30|466.86|464.66|468.44|466.24|468.44|466.24|466.86|464.66|0
1643830720000|2022-02-02 19:38:40|469.07|466.87|469.49|467.29|469.49|467.29|469.07|466.87|0
1643830730000|2022-02-02 19:38:50|469.28|467.08|467.8|465.6|469.7|467.5|467.8|465.6|0
1643830740000|2022-02-02 19:39:00|467.7|465.5|468.01|465.81|468.01|465.81|467.59|465.39|0
1643830750000|2022-02-02 19:39:10|467.8|465.6|468.65|466.45|468.76|466.56|467.8|465.6|0
1643830760000|2022-02-02 19:39:20|468.44|466.24|468.76|466.56|468.76|466.56|468.44|466.24|0
1643830770000|2022-02-02 19:39:30|468.65|466.45|468.22|466.02|468.65|466.45|468.22|466.02|0
1643830780000|2022-02-02 19:39:40|468.01|465.81|467.91|465.71|468.01|465.81|467.8|465.6|0
1643830790000|2022-02-02 19:39:50|467.8|465.6|467.59|465.39|467.8|465.6|467.59|465.39|0
1643830800000|2022-02-02 19:40:00|467.17|464.97|464.85|462.65|467.17|464.97|464.85|462.65|0
1643830810000|2022-02-02 19:40:10|464.64|462.44|464.43|462.23|464.64|462.44|464.43|462.23|0
1643830820000|2022-02-02 19:40:20|464.85|462.65|464.54|462.34|464.85|462.65|464.54|462.34|0
1643830830000|2022-02-02 19:40:30|464.64|462.44|464.43|462.23|464.64|462.44|464.22|462.02|0
1643830840000|2022-02-02 19:40:40|464.22|462.02|464.85|462.65|464.85|462.65|464.22|462.02|0
1643830850000|2022-02-02 19:40:50|464.64|462.44|464.43|462.23|464.85|462.65|464.43|462.23|0
1643830860000|2022-02-02 19:41:00|464.54|462.34|463.8|461.6|464.54|462.34|463.8|461.6|0
1643830870000|2022-02-02 19:41:10|464.43|462.23|464.22|462.02|464.43|462.23|464.22|462.02|0
1643830880000|2022-02-02 19:41:20|464.01|461.81|464.22|462.02|464.22|462.02|463.59|461.39|0
1643830890000|2022-02-02 19:41:30|464.01|461.81|463.59|461.39|464.01|461.81|463.38|461.18|0
1643830900000|2022-02-02 19:41:40|463.17|460.97|463.38|461.18|463.38|461.18|463.17|460.97|0
1643830910000|2022-02-02 19:41:50|462.96|460.76|463.17|460.97|463.17|460.97|462.96|460.76|0
1643830920000|2022-02-02 19:42:00|463.28|461.08|463.38|461.18|463.38|461.18|463.28|461.08|0
1643830930000|2022-02-02 19:42:10|464.43|462.23|462.75|460.55|464.43|462.23|462.75|460.55|0
1643830940000|2022-02-02 19:42:20|462.12|459.92|462.54|460.34|462.54|460.34|461.91|459.71|0
1643830950000|2022-02-02 19:42:30|462.96|460.76|462.54|460.34|462.96|460.76|462.54|460.34|0
1643830960000|2022-02-02 19:42:40|462.75|460.55|462.75|460.55|462.75|460.55|462.75|460.55|0
1643830970000|2022-02-02 19:42:50|462.96|460.76|463.17|460.97|463.38|461.18|462.96|460.76|0
1643830980000|2022-02-02 19:43:00|463.38|461.18|464.01|461.81|464.01|461.81|463.17|460.97|0
1643830990000|2022-02-02 19:43:10|464.22|462.02|464.43|462.23|464.43|462.23|463.8|461.6|0
1643831000000|2022-02-02 19:43:20|464.22|462.02|464.22|462.02|464.22|462.02|464.01|461.81|0
1643831010000|2022-02-02 19:43:30|464.43|462.23|463.8|461.6|464.43|462.23|463.8|461.6|0
1643831020000|2022-02-02 19:43:40|464.01|461.81|463.8|461.6|464.01|461.81|463.59|461.39|0
1643831030000|2022-02-02 19:43:50|463.59|461.39|463.59|461.39|463.59|461.39|463.59|461.39|0
1643831040000|2022-02-02 19:44:00|463.8|461.6|463.8|461.6|463.8|461.6|463.7|461.5|0
1643831050000|2022-02-02 19:44:10|463.59|461.39|463.8|461.6|463.8|461.6|463.17|460.97|0
1643831060000|2022-02-02 19:44:20|464.01|461.81|464.01|461.81|464.01|461.81|464.01|461.81|0
1643831070000|2022-02-02 19:44:30|464.43|462.23|464.22|462.02|464.43|462.23|464.22|462.02|0
1643831080000|2022-02-02 19:44:40|463.8|461.6|463.8|461.6|463.8|461.6|463.59|461.39|0
1643831090000|2022-02-02 19:44:50|463.59|461.39|463.8|461.6|464.01|461.81|463.59|461.39|0
1643831100000|2022-02-02 19:45:00|464.01|461.81|463.07|460.87|464.01|461.81|463.07|460.87|0
1643831110000|2022-02-02 19:45:10|463.17|460.97|462.96|460.76|463.17|460.97|462.33|460.13|0
1643831120000|2022-02-02 19:45:20|462.86|460.66|463.17|460.97|463.38|461.18|462.86|460.66|0
1643831130000|2022-02-02 19:45:30|463.38|461.18|464.64|462.44|464.64|462.44|463.38|461.18|0
1643831140000|2022-02-02 19:45:40|464.43|462.23|464.43|462.23|464.43|462.23|464.33|462.13|0
1643831150000|2022-02-02 19:45:50|464.64|462.44|464.01|461.81|464.85|462.65|464.01|461.81|0
1643831160000|2022-02-02 19:46:00|464.22|462.02|464.85|462.65|464.85|462.65|464.22|462.02|0
1643831170000|2022-02-02 19:46:10|465.69|463.49|465.06|462.86|465.69|463.49|465.06|462.86|0
1643831180000|2022-02-02 19:46:20|464.64|462.44|464.64|462.44|464.85|462.65|464.64|462.44|0
1643831190000|2022-02-02 19:46:30|464.85|462.65|464.85|462.65|464.85|462.65|464.64|462.44|0
1643831200000|2022-02-02 19:46:40|464.64|462.44|464.64|462.44|464.64|462.44|464.43|462.23|0
1643831210000|2022-02-02 19:46:50|464.43|462.23|464.43|462.23|464.43|462.23|464.12|461.92|0
1643831220000|2022-02-02 19:47:00|464.22|462.02|463.38|461.18|464.22|462.02|463.38|461.18|0
1643831230000|2022-02-02 19:47:10|463.59|461.39|463.38|461.18|463.59|461.39|463.38|461.18|0
1643831240000|2022-02-02 19:47:20|463.17|460.97|463.38|461.18|463.38|461.18|462.75|460.55|0
1643831250000|2022-02-02 19:47:30|462.96|460.76|462.75|460.55|462.96|460.76|462.54|460.34|0
1643831260000|2022-02-02 19:47:40|462.96|460.76|462.75|460.55|462.96|460.76|462.75|460.55|0
1643831270000|2022-02-02 19:47:50|462.96|460.76|462.75|460.55|462.96|460.76|462.75|460.55|0
1643831280000|2022-02-02 19:48:00|462.54|460.34|462.96|460.76|462.96|460.76|462.54|460.34|0
1643831290000|2022-02-02 19:48:10|463.38|461.18|463.28|461.08|463.38|461.18|463.17|460.97|0
1643831300000|2022-02-02 19:48:20|463.17|460.97|463.38|461.18|463.38|461.18|463.17|460.97|0
1643831310000|2022-02-02 19:48:30|463.17|460.97|463.07|460.87|463.17|460.97|462.96|460.76|0
1643831320000|2022-02-02 19:48:40|462.96|460.76|462.12|459.92|462.96|460.76|462.12|459.92|0
1643831330000|2022-02-02 19:48:50|462.33|460.13|460.44|458.24|462.33|460.13|460.44|458.24|0
1643831340000|2022-02-02 19:49:00|461.07|458.87|461.28|459.08|461.28|459.08|460.65|458.45|0
1643831350000|2022-02-02 19:49:10|460.86|458.66|460.86|458.66|460.97|458.77|460.86|458.66|0
1643831360000|2022-02-02 19:49:20|461.49|459.29|461.49|459.29|461.49|459.29|461.28|459.08|0
1643831370000|2022-02-02 19:49:30|462.33|460.13|461.91|459.71|462.33|460.13|461.91|459.71|0
1643831380000|2022-02-02 19:49:40|461.7|459.5|461.81|459.61|461.91|459.71|461.49|459.29|0
1643831390000|2022-02-02 19:49:50|461.49|459.29|461.49|459.29|461.91|459.71|461.49|459.29|0
1643831400000|2022-02-02 19:50:00|461.28|459.08|459.81|457.61|461.28|459.08|459.6|457.4|0
1643831410000|2022-02-02 19:50:10|459.6|457.4|460.65|458.45|460.65|458.45|459.6|457.4|0
1643831420000|2022-02-02 19:50:20|460.44|458.24|460.97|458.77|460.97|458.77|460.44|458.24|0
1643831430000|2022-02-02 19:50:30|461.07|458.87|461.28|459.08|461.28|459.08|460.86|458.66|0
1643831440000|2022-02-02 19:50:40|461.7|459.5|462.12|459.92|462.33|460.13|461.7|459.5|0
1643831450000|2022-02-02 19:50:50|461.49|459.29|462.33|460.13|462.33|460.13|461.49|459.29|0
1643831460000|2022-02-02 19:51:00|462.75|460.55|462.75|460.55|463.17|460.97|462.75|460.55|0
1643831470000|2022-02-02 19:51:10|462.54|460.34|462.75|460.55|462.96|460.76|462.54|460.34|0
1643831480000|2022-02-02 19:51:20|462.54|460.34|462.96|460.76|463.17|460.97|462.54|460.34|0
1643831490000|2022-02-02 19:51:30|462.75|460.55|462.54|460.34|462.96|460.76|462.54|460.34|0
1643831500000|2022-02-02 19:51:40|462.33|460.13|462.54|460.34|462.54|460.34|462.33|460.13|0
1643831510000|2022-02-02 19:51:50|462.33|460.13|462.12|459.92|462.33|460.13|462.12|459.92|0
1643831520000|2022-02-02 19:52:00|461.91|459.71|461.7|459.5|461.91|459.71|461.7|459.5|0
1643831530000|2022-02-02 19:52:10|461.91|459.71|461.49|459.29|461.91|459.71|461.49|459.29|0
1643831540000|2022-02-02 19:52:20|461.7|459.5|461.28|459.08|461.7|459.5|461.28|459.08|0
1643831550000|2022-02-02 19:52:30|461.07|458.87|461.7|459.5|461.7|459.5|461.07|458.87|0
1643831560000|2022-02-02 19:52:40|461.6|459.4|462.54|460.34|462.54|460.34|461.49|459.29|0
1643831570000|2022-02-02 19:52:50|462.02|459.82|462.12|459.92|462.12|459.92|462.02|459.82|0
1643831580000|2022-02-02 19:53:00|462.33|460.13|462.54|460.34|462.75|460.55|462.33|460.13|0
1643831590000|2022-02-02 19:53:10|462.75|460.55|462.54|460.34|462.75|460.55|462.54|460.34|0
1643831600000|2022-02-02 19:53:20|462.33|460.13|462.44|460.24|462.54|460.34|462.33|460.13|0
1643831610000|2022-02-02 19:53:30|462.33|460.13|462.54|460.34|462.54|460.34|462.12|459.92|0
1643831620000|2022-02-02 19:53:40|462.33|460.13|462.33|460.13|462.54|460.34|462.33|460.13|0
1643831630000|2022-02-02 19:53:50|462.12|459.92|462.12|459.92|462.12|459.92|462.12|459.92|0
1643831640000|2022-02-02 19:54:00|461.91|459.71|461.91|459.71|461.91|459.71|461.7|459.5|0
1643831650000|2022-02-02 19:54:10|461.7|459.5|461.18|458.98|461.7|459.5|461.18|458.98|0
1643831660000|2022-02-02 19:54:20|461.28|459.08|461.07|458.87|461.28|459.08|461.07|458.87|0
1643831670000|2022-02-02 19:54:30|460.86|458.66|460.97|458.77|460.97|458.77|460.86|458.66|0
1643831680000|2022-02-02 19:54:40|461.07|458.87|461.07|458.87|461.28|459.08|461.07|458.87|0
1643831690000|2022-02-02 19:54:50|460.86|458.66|460.86|458.66|460.86|458.66|460.76|458.56|0
1643831700000|2022-02-02 19:55:00|461.07|458.87|462.54|460.34|462.54|460.34|461.07|458.87|0
1643831710000|2022-02-02 19:55:10|462.33|460.13|462.54|460.34|462.75|460.55|462.33|460.13|0
1643831720000|2022-02-02 19:55:20|462.75|460.55|462.96|460.76|463.59|461.39|462.75|460.55|0
1643831730000|2022-02-02 19:55:30|463.38|461.18|463.59|461.39|463.59|461.39|463.38|461.18|0
1643831740000|2022-02-02 19:55:40|463.8|461.6|463.38|461.18|463.8|461.6|463.38|461.18|0
1643831750000|2022-02-02 19:55:50|463.28|461.08|463.17|460.97|463.38|461.18|463.17|460.97|0
1643831760000|2022-02-02 19:56:00|463.38|461.18|464.22|462.02|464.22|462.02|463.38|461.18|0
1643831770000|2022-02-02 19:56:10|464.01|461.81|463.38|461.18|464.01|461.81|463.38|461.18|0
1643831780000|2022-02-02 19:56:20|463.8|461.6|463.8|461.6|463.8|461.6|463.7|461.5|0
1643831790000|2022-02-02 19:56:30|464.12|461.92|464.64|462.44|464.64|462.44|464.12|461.92|0
1643831800000|2022-02-02 19:56:40|464.43|462.23|464.01|461.81|464.43|462.23|464.01|461.81|0
1643831810000|2022-02-02 19:56:50|463.17|460.97|463.59|461.39|463.59|461.39|463.17|460.97|0
1643831820000|2022-02-02 19:57:00|463.8|461.6|463.59|461.39|464.01|461.81|463.59|461.39|0
1643831830000|2022-02-02 19:57:10|463.38|461.18|462.96|460.76|463.38|461.18|462.96|460.76|0
1643831840000|2022-02-02 19:57:20|462.54|460.34|462.86|460.66|462.96|460.76|462.54|460.34|0
1643831850000|2022-02-02 19:57:30|462.96|460.76|463.38|461.18|463.59|461.39|462.96|460.76|0
1643831860000|2022-02-02 19:57:40|463.17|460.97|463.59|461.39|463.59|461.39|463.17|460.97|0
1643831870000|2022-02-02 19:57:50|463.8|461.6|464.85|462.65|464.85|462.65|463.8|461.6|0
1643831880000|2022-02-02 19:58:00|465.06|462.86|464.85|462.65|465.06|462.86|464.43|462.23|0
1643831890000|2022-02-02 19:58:10|465.06|462.86|465.27|463.07|465.27|463.07|464.85|462.65|0
1643831900000|2022-02-02 19:58:20|465.48|463.28|464.85|462.65|465.48|463.28|464.85|462.65|0
1643831910000|2022-02-02 19:58:30|465.27|463.07|465.48|463.28|465.48|463.28|465.06|462.86|0
1643831920000|2022-02-02 19:58:40|465.27|463.07|465.48|463.28|465.48|463.28|465.27|463.07|0
1643831930000|2022-02-02 19:58:50|465.27|463.07|465.06|462.86|465.48|463.28|465.06|462.86|0
1643831940000|2022-02-02 19:59:00|464.85|462.65|464.64|462.44|464.85|462.65|464.33|462.13|0
1643831950000|2022-02-02 19:59:10|464.54|462.34|464.43|462.23|464.54|462.34|464.43|462.23|0
1643831960000|2022-02-02 19:59:20|464.85|462.65|465.27|463.07|465.27|463.07|464.64|462.44|0
1643831970000|2022-02-02 19:59:30|464.85|462.65|465.27|463.07|465.27|463.07|464.54|462.34|0
1643831980000|2022-02-02 19:59:40|465.38|463.18|465.48|463.28|465.48|463.28|465.38|463.18|0
1643831990000|2022-02-02 19:59:50|465.69|463.49|465.48|463.28|465.69|463.49|465.27|463.07|0
1643832000000|2022-02-02 20:00:00|465.27|463.07|465.06|462.86|465.27|463.07|464.85|462.65|0
1643832010000|2022-02-02 20:00:10|465.27|463.07|467.59|465.39|467.59|465.39|465.27|463.07|0
1643832020000|2022-02-02 20:00:20|467.38|465.18|466.53|464.33|467.38|465.18|466.11|463.91|0
1643832030000|2022-02-02 20:00:30|467.17|464.97|467.38|465.18|467.59|465.39|467.17|464.97|0
1643832040000|2022-02-02 20:00:40|467.17|464.97|466.95|464.75|467.17|464.97|466.85|464.65|0
1643832050000|2022-02-02 20:00:50|466.53|464.33|466.53|464.33|466.74|464.54|466.53|464.33|0
1643832060000|2022-02-02 20:01:00|466.74|464.54|466.53|464.33|466.74|464.54|466.53|464.33|0
1643832070000|2022-02-02 20:01:10|467.8|465.6|466.95|464.75|467.8|465.6|466.95|464.75|0
1643832080000|2022-02-02 20:01:20|467.17|464.97|467.17|464.97|467.17|464.97|466.95|464.75|0
1643832090000|2022-02-02 20:01:30|467.38|465.18|468.22|466.02|468.22|466.02|467.38|465.18|0
1643832100000|2022-02-02 20:01:40|468.43|466.23|468.85|466.65|468.85|466.65|468.43|466.23|0
1643832110000|2022-02-02 20:01:50|468.43|466.23|468.22|466.02|468.43|466.23|468.01|465.81|0
1643832120000|2022-02-02 20:02:00|468.01|465.81|467.17|464.97|468.01|465.81|467.17|464.97|0
1643832130000|2022-02-02 20:02:10|466.95|464.75|468.64|466.44|468.64|466.44|466.95|464.75|0
1643832140000|2022-02-02 20:02:20|468.01|465.81|467.27|465.07|468.01|465.81|467.27|465.07|0
1643832150000|2022-02-02 20:02:30|467.38|465.18|467.17|464.97|467.49|465.29|467.17|464.97|0
1643832160000|2022-02-02 20:02:40|467.38|465.18|467.38|465.18|467.38|465.18|467.16|464.96|0
1643832170000|2022-02-02 20:02:50|467.59|465.39|467.59|465.39|468.01|465.81|467.59|465.39|0
1643832180000|2022-02-02 20:03:00|467.49|465.29|466.11|463.91|467.49|465.29|466.11|463.91|0
1643832190000|2022-02-02 20:03:10|466.32|464.12|465.69|463.49|466.32|464.12|465.69|463.49|0
1643832200000|2022-02-02 20:03:20|466.11|463.91|466.32|464.12|466.32|464.12|466.01|463.81|0
1643832210000|2022-02-02 20:03:30|466.11|463.91|466.32|464.12|466.32|464.12|466.11|463.91|0
1643832220000|2022-02-02 20:03:40|465.48|463.28|463.8|461.6|465.48|463.28|463.59|461.39|0
1643832230000|2022-02-02 20:03:50|463.59|461.39|463.17|460.97|463.59|461.39|462.54|460.34|0
1643832240000|2022-02-02 20:04:00|463.59|461.39|463.8|461.6|464.01|461.81|463.59|461.39|0
1643832250000|2022-02-02 20:04:10|462.96|460.76|460.97|458.77|462.96|460.76|460.97|458.77|0
1643832260000|2022-02-02 20:04:20|460.65|458.45|461.49|459.29|461.49|459.29|460.65|458.45|0
1643832270000|2022-02-02 20:04:30|462.12|459.92|461.6|459.4|462.23|460.03|461.49|459.29|0
1643832280000|2022-02-02 20:04:40|461.91|459.71|462.12|459.92|462.12|459.92|461.91|459.71|0
1643832290000|2022-02-02 20:04:50|461.91|459.71|462.33|460.13|462.54|460.34|461.91|459.71|0
1643832300000|2022-02-02 20:05:00|462.75|460.55|462.86|460.66|462.96|460.76|462.75|460.55|0
1643832310000|2022-02-02 20:05:10|462.96|460.76|462.54|460.34|462.96|460.76|462.54|460.34|0
1643832320000|2022-02-02 20:05:20|462.33|460.13|463.38|461.18|463.38|461.18|462.33|460.13|0
1643832330000|2022-02-02 20:05:30|463.17|460.97|463.38|461.18|463.38|461.18|463.17|460.97|0
1643832340000|2022-02-02 20:05:40|462.75|460.55|462.75|460.55|462.96|460.76|462.54|460.34|0
1643832350000|2022-02-02 20:05:50|462.12|459.92|462.54|460.34|462.54|460.34|461.91|459.71|0
1643832360000|2022-02-02 20:06:00|462.02|459.82|463.07|460.87|463.59|461.39|462.02|459.82|0
1643832370000|2022-02-02 20:06:10|462.54|460.34|463.49|461.29|463.59|461.39|462.54|460.34|0
1643832380000|2022-02-02 20:06:20|463.38|461.18|464.64|462.44|464.64|462.44|463.38|461.18|0
1643832390000|2022-02-02 20:06:30|464.43|462.23|464.85|462.65|464.85|462.65|464.12|461.92|0
1643832400000|2022-02-02 20:06:40|464.43|462.23|464.85|462.65|464.85|462.65|464.22|462.02|0
1643832410000|2022-02-02 20:06:50|465.06|462.86|464.85|462.65|465.06|462.86|464.22|462.02|0
1643832420000|2022-02-02 20:07:00|465.06|462.86|464.64|462.44|465.06|462.86|464.64|462.44|0
1643832430000|2022-02-02 20:07:10|465.06|462.86|465.06|462.86|465.69|463.49|465.06|462.86|0
1643832440000|2022-02-02 20:07:20|464.64|462.44|464.01|461.81|464.64|462.44|464.01|461.81|0
1643832450000|2022-02-02 20:07:30|464.64|462.44|463.8|461.6|464.64|462.44|463.8|461.6|0
1643832460000|2022-02-02 20:07:40|463.59|461.39|463.91|461.71|463.91|461.71|463.59|461.39|0
1643832470000|2022-02-02 20:07:50|464.22|462.02|464.43|462.23|464.85|462.65|464.22|462.02|0
1643832480000|2022-02-02 20:08:00|464.22|462.02|463.59|461.39|464.43|462.23|463.59|461.39|0
1643832490000|2022-02-02 20:08:10|463.38|461.18|464.43|462.23|464.43|462.23|463.17|460.97|0
1643832500000|2022-02-02 20:08:20|463.8|461.6|464.85|462.65|464.85|462.65|463.8|461.6|0
1643832510000|2022-02-02 20:08:30|465.06|462.86|465.06|462.86|465.06|462.86|464.85|462.65|0
1643832520000|2022-02-02 20:08:40|465.69|463.49|465.38|463.18|465.69|463.49|465.38|463.18|0
1643832530000|2022-02-02 20:08:50|464.85|462.65|465.27|463.07|465.38|463.18|464.85|462.65|0
1643832540000|2022-02-02 20:09:00|465.17|462.97|465.27|463.07|465.27|463.07|464.43|462.23|0
1643832550000|2022-02-02 20:09:10|464.96|462.76|464.64|462.44|465.27|463.07|464.64|462.44|0
1643832560000|2022-02-02 20:09:20|464.54|462.34|464.64|462.44|464.85|462.65|464.54|462.34|0
1643832570000|2022-02-02 20:09:30|464.85|462.65|464.43|462.23|464.85|462.65|464.43|462.23|0
1643832580000|2022-02-02 20:09:40|464.33|462.13|464.64|462.44|464.64|462.44|464.33|462.13|0
1643832590000|2022-02-02 20:09:50|464.54|462.34|465.06|462.86|465.06|462.86|464.43|462.23|0
1643832600000|2022-02-02 20:10:00|464.96|462.76|465.9|463.7|465.9|463.7|464.96|462.76|0
1643832610000|2022-02-02 20:10:10|466.32|464.12|466.74|464.54|466.74|464.54|465.9|463.7|0
1643832620000|2022-02-02 20:10:20|466.32|464.12|466.32|464.12|466.53|464.33|466.32|464.12|0
1643832630000|2022-02-02 20:10:30|465.9|463.7|465.59|463.39|465.9|463.7|465.27|463.07|0
1643832640000|2022-02-02 20:10:40|465.48|463.28|465.06|462.86|465.48|463.28|465.06|462.86|0
1643832650000|2022-02-02 20:10:50|464.85|462.65|465.06|462.86|465.06|462.86|464.64|462.44|0
1643832660000|2022-02-02 20:11:00|464.64|462.44|464.85|462.65|465.06|462.86|464.64|462.44|0
1643832670000|2022-02-02 20:11:10|465.06|462.86|465.06|462.86|465.06|462.86|464.85|462.65|0
1643832680000|2022-02-02 20:11:20|464.85|462.65|465.17|462.97|465.17|462.97|464.85|462.65|0
1643832690000|2022-02-02 20:11:30|465.06|462.86|465.27|463.07|465.27|463.07|465.06|462.86|0
1643832700000|2022-02-02 20:11:40|465.06|462.86|465.27|463.07|465.27|463.07|465.06|462.86|0
1643832710000|2022-02-02 20:11:50|465.69|463.49|465.69|463.49|465.9|463.7|465.69|463.49|0
1643832720000|2022-02-02 20:12:00|465.06|462.86|465.59|463.39|465.69|463.49|465.06|462.86|0
1643832730000|2022-02-02 20:12:10|465.9|463.7|466.11|463.91|466.11|463.91|465.9|463.7|0
1643832740000|2022-02-02 20:12:20|466.32|464.12|465.8|463.6|466.53|464.33|465.8|463.6|0
1643832750000|2022-02-02 20:12:30|465.9|463.7|466.74|464.54|466.74|464.54|465.9|463.7|0
1643832760000|2022-02-02 20:12:40|466.32|464.12|466.11|463.91|466.32|464.12|466.11|463.91|0
1643832770000|2022-02-02 20:12:50|464.85|462.65|465.48|463.28|465.48|463.28|464.85|462.65|0
1643832780000|2022-02-02 20:13:00|465.27|463.07|464.22|462.02|465.27|463.07|464.22|462.02|0
1643832790000|2022-02-02 20:13:10|464.43|462.23|463.16|460.96|464.43|462.23|463.16|460.96|0
1643832800000|2022-02-02 20:13:20|463.79|461.59|464|461.8|464|461.8|463.79|461.59|0
1643832810000|2022-02-02 20:13:30|463.79|461.59|464|461.8|464|461.8|463.58|461.38|0
1643832820000|2022-02-02 20:13:40|464.22|462.02|464.85|462.65|464.85|462.65|464.22|462.02|0
1643832830000|2022-02-02 20:13:50|464.64|462.44|464|461.8|464.64|462.44|464|461.8|0
1643832840000|2022-02-02 20:14:00|463.79|461.59|464.32|462.12|464.43|462.23|463.79|461.59|0
1643832850000|2022-02-02 20:14:10|464.64|462.44|464.85|462.65|465.06|462.86|464.64|462.44|0
1643832860000|2022-02-02 20:14:20|465.06|462.86|464.21|462.01|465.27|463.07|464.21|462.01|0
1643832870000|2022-02-02 20:14:30|464.43|462.23|464.21|462.01|464.53|462.33|464.21|462.01|0
1643832880000|2022-02-02 20:14:40|464.43|462.23|464.53|462.33|464.74|462.54|464.43|462.23|0
1643832890000|2022-02-02 20:14:50|464.43|462.23|465.06|462.86|465.06|462.86|464.43|462.23|0
1643832900000|2022-02-02 20:15:00|464.96|462.76|464|461.8|464.96|462.76|463.79|461.59|0
1643832910000|2022-02-02 20:15:10|464.21|462.01|463.37|461.17|464.21|462.01|463.37|461.17|0
1643832920000|2022-02-02 20:15:20|463.16|460.96|462.32|460.12|463.16|460.96|462.11|459.91|0
1643832930000|2022-02-02 20:15:30|462.43|460.23|462.74|460.54|462.74|460.54|462.32|460.12|0
1643832940000|2022-02-02 20:15:40|463.16|460.96|463.79|461.59|464.21|462.01|463.16|460.96|0
1643832950000|2022-02-02 20:15:50|464.21|462.01|464.42|462.22|464.64|462.44|464.21|462.01|0
1643832960000|2022-02-02 20:16:00|464.85|462.65|465.48|463.28|465.48|463.28|464.85|462.65|0
1643832970000|2022-02-02 20:16:10|465.69|463.49|464.42|462.22|465.69|463.49|464.42|462.22|0
1643832980000|2022-02-02 20:16:20|464.63|462.43|463.79|461.59|464.63|462.43|463.58|461.38|0
1643832990000|2022-02-02 20:16:30|463.58|461.38|464|461.8|464|461.8|463.37|461.17|0
1643833000000|2022-02-02 20:16:40|463.79|461.59|463.58|461.38|463.79|461.59|463.58|461.38|0
1643833010000|2022-02-02 20:16:50|463.37|461.17|462.95|460.75|463.79|461.59|462.95|460.75|0
1643833020000|2022-02-02 20:17:00|463.16|460.96|462.32|460.12|463.37|461.17|462.32|460.12|0
1643833030000|2022-02-02 20:17:10|462.22|460.02|462.53|460.33|462.53|460.33|462.22|460.02|0
1643833040000|2022-02-02 20:17:20|462.95|460.75|462.53|460.33|462.95|460.75|462.53|460.33|0
1643833050000|2022-02-02 20:17:30|462.74|460.54|462.11|459.91|462.74|460.54|462.11|459.91|0
1643833060000|2022-02-02 20:17:40|461.9|459.7|461.48|459.28|461.9|459.7|461.48|459.28|0
1643833070000|2022-02-02 20:17:50|461.9|459.7|462.11|459.91|462.74|460.54|461.9|459.7|0
1643833080000|2022-02-02 20:18:00|461.9|459.7|462.11|459.91|462.32|460.12|461.9|459.7|0
1643833090000|2022-02-02 20:18:10|462.22|460.02|460.65|458.45|462.22|460.02|460.65|458.45|0
1643833100000|2022-02-02 20:18:20|461.06|458.86|460.85|458.65|461.06|458.86|460.85|458.65|0
1643833110000|2022-02-02 20:18:30|461.06|458.86|460.85|458.65|461.06|458.86|460.75|458.55|0
1643833120000|2022-02-02 20:18:40|460.65|458.45|461.27|459.07|461.27|459.07|460.65|458.45|0
1643833130000|2022-02-02 20:18:50|461.06|458.86|458.55|456.35|461.06|458.86|458.55|456.35|0
1643833140000|2022-02-02 20:19:00|459.18|456.98|458.55|456.35|459.18|456.98|458.55|456.35|0
1643833150000|2022-02-02 20:19:10|457.92|455.72|457.92|455.72|457.92|455.72|457.3|455.1|0
1643833160000|2022-02-02 20:19:20|457.71|455.51|457.92|455.72|458.13|455.93|457.71|455.51|0
1643833170000|2022-02-02 20:19:30|458.76|456.56|458.34|456.14|458.76|456.56|458.13|455.93|0
1643833180000|2022-02-02 20:19:40|458.13|455.93|458.34|456.14|458.34|456.14|457.71|455.51|0
1643833190000|2022-02-02 20:19:50|458.13|455.93|457.92|455.72|458.13|455.93|457.92|455.72|0
1643833200000|2022-02-02 20:20:00|457.51|455.31|457.71|455.51|457.71|455.51|457.51|455.31|0
1643833210000|2022-02-02 20:20:10|457.09|454.89|457.4|455.2|457.61|455.41|457.09|454.89|0
1643833220000|2022-02-02 20:20:20|457.3|455.1|457.4|455.2|457.4|455.2|457.2|455|0
1643833230000|2022-02-02 20:20:30|457.5|455.3|457.71|455.51|457.71|455.51|457.5|455.3|0
1643833240000|2022-02-02 20:20:40|457.5|455.3|457.5|455.3|457.5|455.3|457.2|455|0
1643833250000|2022-02-02 20:20:50|457.09|454.89|457.71|455.51|457.71|455.51|457.09|454.89|0
1643833260000|2022-02-02 20:21:00|458.34|456.14|457.92|455.72|458.34|456.14|457.71|455.51|0
1643833270000|2022-02-02 20:21:10|457.71|455.51|458.13|455.93|458.13|455.93|457.71|455.51|0
1643833280000|2022-02-02 20:21:20|458.55|456.35|459.6|457.4|459.6|457.4|458.55|456.35|0
1643833290000|2022-02-02 20:21:30|459.81|457.61|458.76|456.56|459.81|457.61|458.76|456.56|0
1643833300000|2022-02-02 20:21:40|458.55|456.35|458.76|456.56|458.76|456.56|458.55|456.35|0
1643833310000|2022-02-02 20:21:50|459.18|456.98|458.76|456.56|459.18|456.98|458.76|456.56|0
1643833320000|2022-02-02 20:22:00|458.97|456.77|458.03|455.83|458.97|456.77|458.03|455.83|0
1643833330000|2022-02-02 20:22:10|458.76|456.56|460.43|458.23|460.43|458.23|458.76|456.56|0
1643833340000|2022-02-02 20:22:20|460.64|458.44|460.43|458.23|460.85|458.65|460.43|458.23|0
1643833350000|2022-02-02 20:22:30|460.12|457.92|460.02|457.82|460.43|458.23|460.02|457.82|0
1643833360000|2022-02-02 20:22:40|459.81|457.61|460.02|457.82|460.02|457.82|459.81|457.61|0
1643833370000|2022-02-02 20:22:50|459.81|457.61|459.5|457.3|459.81|457.61|459.39|457.19|0
1643833380000|2022-02-02 20:23:00|459.39|457.19|459.08|456.88|459.39|457.19|459.08|456.88|0
1643833390000|2022-02-02 20:23:10|459.39|457.19|460.22|458.02|460.22|458.02|459.39|457.19|0
1643833400000|2022-02-02 20:23:20|460.43|458.23|459.81|457.61|460.43|458.23|459.81|457.61|0
1643833410000|2022-02-02 20:23:30|460.02|457.82|459.6|457.4|460.12|457.92|459.6|457.4|0
1643833420000|2022-02-02 20:23:40|459.81|457.61|459.81|457.61|459.81|457.61|459.39|457.19|0
1643833430000|2022-02-02 20:23:50|459.6|457.4|459.81|457.61|459.81|457.61|459.6|457.4|0
1643833440000|2022-02-02 20:24:00|459.6|457.4|460.02|457.82|460.43|458.23|459.6|457.4|0
1643833450000|2022-02-02 20:24:10|460.22|458.02|460.43|458.23|460.43|458.23|460.22|458.02|0
1643833460000|2022-02-02 20:24:20|460.22|458.02|460.64|458.44|460.64|458.44|460.22|458.02|0
1643833470000|2022-02-02 20:24:30|460.96|458.76|460.33|458.13|460.96|458.76|460.01|457.81|0
1643833480000|2022-02-02 20:24:40|460.01|457.81|460.01|457.81|460.22|458.02|460.01|457.81|0
1643833490000|2022-02-02 20:24:50|459.81|457.61|460.01|457.81|460.01|457.81|459.81|457.61|0
1643833500000|2022-02-02 20:25:00|459.91|457.71|459.18|456.98|459.91|457.71|459.18|456.98|0
1643833510000|2022-02-02 20:25:10|459.5|457.3|458.97|456.77|459.91|457.71|458.97|456.77|0
1643833520000|2022-02-02 20:25:20|458.76|456.56|458.55|456.35|458.76|456.56|458.55|456.35|0
1643833530000|2022-02-02 20:25:30|458.76|456.56|458.76|456.56|458.76|456.56|458.55|456.35|0
1643833540000|2022-02-02 20:25:40|459.08|456.88|457.71|455.51|459.08|456.88|457.71|455.51|0
1643833550000|2022-02-02 20:25:50|457.92|455.72|457.82|455.62|458.34|456.14|457.82|455.62|0
1643833560000|2022-02-02 20:26:00|458.13|455.93|458.76|456.56|458.97|456.77|458.13|455.93|0
1643833570000|2022-02-02 20:26:10|458.34|456.14|458.97|456.77|458.97|456.77|458.34|456.14|0
1643833580000|2022-02-02 20:26:20|459.18|456.98|458.34|456.14|459.18|456.98|458.34|456.14|0
1643833590000|2022-02-02 20:26:30|458.55|456.35|458.34|456.14|458.55|456.35|458.34|456.14|0
1643833600000|2022-02-02 20:26:40|458.45|456.25|458.55|456.35|458.55|456.35|458.45|456.25|0
1643833610000|2022-02-02 20:26:50|458.76|456.56|458.76|456.56|458.76|456.56|458.45|456.25|0
1643833620000|2022-02-02 20:27:00|458.87|456.67|458.55|456.35|459.18|456.98|458.55|456.35|0
1643833630000|2022-02-02 20:27:10|458.76|456.56|458.34|456.14|458.76|456.56|458.34|456.14|0
1643833640000|2022-02-02 20:27:20|457.92|455.72|457.71|455.51|457.92|455.72|457.71|455.51|0
1643833650000|2022-02-02 20:27:30|457.5|455.3|459.18|456.98|459.18|456.98|457.5|455.3|0
1643833660000|2022-02-02 20:27:40|458.97|456.77|460.01|457.81|460.01|457.81|458.97|456.77|0
1643833670000|2022-02-02 20:27:50|460.43|458.23|462.22|460.02|462.22|460.02|460.43|458.23|0
1643833680000|2022-02-02 20:28:00|461.48|459.28|463.69|461.49|463.69|461.49|461.48|459.28|0
1643833690000|2022-02-02 20:28:10|463.58|461.38|463.58|461.38|463.79|461.59|463.37|461.17|0
1643833700000|2022-02-02 20:28:20|463.79|461.59|463.58|461.38|463.79|461.59|463.06|460.86|0
1643833710000|2022-02-02 20:28:30|464.63|462.43|465.05|462.85|465.05|462.85|464.63|462.43|0
1643833720000|2022-02-02 20:28:40|464.84|462.64|464.42|462.22|464.84|462.64|464.42|462.22|0
1643833730000|2022-02-02 20:28:50|463.58|461.38|464|461.8|464.53|462.33|463.58|461.38|0
1643833740000|2022-02-02 20:29:00|464.21|462.01|463.16|460.96|464.21|462.01|463.16|460.96|0
1643833750000|2022-02-02 20:29:10|463.37|461.17|464.53|462.33|464.53|462.33|463.37|461.17|0
1643833760000|2022-02-02 20:29:20|464.63|462.43|464.53|462.33|465.05|462.85|464.42|462.22|0
1643833770000|2022-02-02 20:29:30|464.42|462.22|464|461.8|464.42|462.22|464|461.8|0
1643833780000|2022-02-02 20:29:40|463.69|461.49|463.16|460.96|463.69|461.49|462.74|460.54|0
1643833790000|2022-02-02 20:29:50|462.74|460.54|462.32|460.12|462.74|460.54|462.32|460.12|0
1643833800000|2022-02-02 20:30:00|462.11|459.91|462.11|459.91|462.32|460.12|462.11|459.91|0
1643833810000|2022-02-02 20:30:10|462.32|460.12|462.53|460.33|462.53|460.33|462.11|459.91|0
1643833820000|2022-02-02 20:30:20|462.11|459.91|462.53|460.33|462.53|460.33|462.11|459.91|0
1643833830000|2022-02-02 20:30:30|462.32|460.12|462.53|460.33|462.74|460.54|462.32|460.12|0
1643833840000|2022-02-02 20:30:40|462.74|460.54|463.16|460.96|463.27|461.07|462.74|460.54|0
1643833850000|2022-02-02 20:30:50|463.37|461.17|463.37|461.17|463.37|461.17|463.16|460.96|0
1643833860000|2022-02-02 20:31:00|463.16|460.96|462.53|460.33|463.16|460.96|462.53|460.33|0
1643833870000|2022-02-02 20:31:10|462.11|459.91|462.11|459.91|462.32|460.12|462.11|459.91|0
1643833880000|2022-02-02 20:31:20|462.22|460.02|462.32|460.12|462.32|460.12|461.27|459.07|0
1643833890000|2022-02-02 20:31:30|461.9|459.7|461.69|459.49|461.9|459.7|461.48|459.28|0
1643833900000|2022-02-02 20:31:40|462.01|459.81|462.22|460.02|462.32|460.12|462.01|459.81|0
1643833910000|2022-02-02 20:31:50|462.32|460.12|461.9|459.7|462.32|460.12|461.9|459.7|0
1643833920000|2022-02-02 20:32:00|461.69|459.49|461.48|459.28|461.69|459.49|461.38|459.18|0
1643833930000|2022-02-02 20:32:10|461.06|458.86|462.11|459.91|462.11|459.91|461.06|458.86|0
1643833940000|2022-02-02 20:32:20|462.53|460.33|461.9|459.7|462.53|460.33|461.9|459.7|0
1643833950000|2022-02-02 20:32:30|461.69|459.49|462.01|459.81|462.11|459.91|461.69|459.49|0
1643833960000|2022-02-02 20:32:40|462.22|460.02|462.53|460.33|462.74|460.54|462.22|460.02|0
1643833970000|2022-02-02 20:32:50|462.74|460.54|462.74|460.54|462.85|460.65|462.64|460.44|0
1643833980000|2022-02-02 20:33:00|463.69|461.49|463.79|461.59|464.53|462.33|463.69|461.49|0
1643833990000|2022-02-02 20:33:10|464.42|462.22|464.11|461.91|464.42|462.22|464.11|461.91|0
1643834000000|2022-02-02 20:33:20|464|461.8|462.32|460.12|464|461.8|462.32|460.12|0
1643834010000|2022-02-02 20:33:30|462.53|460.33|462.53|460.33|462.74|460.54|462.32|460.12|0
1643834020000|2022-02-02 20:33:40|462.64|460.44|462.32|460.12|462.64|460.44|461.9|459.7|0
1643834030000|2022-02-02 20:33:50|461.9|459.7|461.27|459.07|461.9|459.7|460.96|458.76|0
1643834040000|2022-02-02 20:34:00|461.06|458.86|460.64|458.44|461.06|458.86|460.64|458.44|0
1643834050000|2022-02-02 20:34:10|460.85|458.65|461.9|459.7|461.9|459.7|460.85|458.65|0
1643834060000|2022-02-02 20:34:20|461.69|459.49|461.38|459.18|461.69|459.49|461.27|459.07|0
1643834070000|2022-02-02 20:34:30|460.43|458.23|460.64|458.44|460.64|458.44|460.43|458.23|0
1643834080000|2022-02-02 20:34:40|460.43|458.23|460.43|458.23|460.43|458.23|460.01|457.81|0
1643834090000|2022-02-02 20:34:50|460.22|458.02|459.8|457.6|460.22|458.02|459.8|457.6|0
1643834100000|2022-02-02 20:35:00|459.59|457.39|459.17|456.97|459.59|457.39|459.17|456.97|0
1643834110000|2022-02-02 20:35:10|458.97|456.77|458.55|456.35|458.97|456.77|458.55|456.35|0
1643834120000|2022-02-02 20:35:20|459.28|457.08|459.59|457.39|459.7|457.5|459.28|457.08|0
1643834130000|2022-02-02 20:35:30|459.8|457.6|460.43|458.23|460.43|458.23|459.8|457.6|0
1643834140000|2022-02-02 20:35:40|461.48|459.28|462.53|460.33|462.53|460.33|461.27|459.07|0
1643834150000|2022-02-02 20:35:50|461.69|459.49|461.69|459.49|461.69|459.49|461.48|459.28|0
1643834160000|2022-02-02 20:36:00|463.16|460.96|463.58|461.38|463.58|461.38|463.16|460.96|0
1643834170000|2022-02-02 20:36:10|463.69|461.49|463.16|460.96|463.79|461.59|463.16|460.96|0
1643834180000|2022-02-02 20:36:20|462.43|460.23|462.95|460.75|463.58|461.38|462.43|460.23|0
1643834190000|2022-02-02 20:36:30|462.64|460.44|462.11|459.91|462.64|460.44|462.11|459.91|0
1643834200000|2022-02-02 20:36:40|461.69|459.49|461.9|459.7|462.01|459.81|461.69|459.49|0
1643834210000|2022-02-02 20:36:50|461.38|459.18|460.85|458.65|461.48|459.28|460.85|458.65|0
1643834220000|2022-02-02 20:37:00|460.43|458.23|460.01|457.81|460.43|458.23|460.01|457.81|0
1643834230000|2022-02-02 20:37:10|459.8|457.6|460.22|458.02|460.22|458.02|459.59|457.39|0
1643834240000|2022-02-02 20:37:20|459.59|457.39|459.8|457.6|459.8|457.6|459.59|457.39|0
1643834250000|2022-02-02 20:37:30|459.38|457.18|459.59|457.39|459.59|457.39|459.17|456.97|0
1643834260000|2022-02-02 20:37:40|459.38|457.18|459.59|457.39|459.59|457.39|459.38|457.18|0
1643834270000|2022-02-02 20:37:50|460.33|458.13|460.85|458.65|461.06|458.86|460.33|458.13|0
1643834280000|2022-02-02 20:38:00|460.43|458.23|459.17|456.97|460.43|458.23|459.17|456.97|0
1643834290000|2022-02-02 20:38:10|459.38|457.18|460.01|457.81|460.01|457.81|459.38|457.18|0
1643834300000|2022-02-02 20:38:20|460.22|458.02|461.06|458.86|461.06|458.86|460.01|457.81|0
1643834310000|2022-02-02 20:38:30|460.85|458.65|461.69|459.49|461.69|459.49|460.85|458.65|0
1643834320000|2022-02-02 20:38:40|462.01|459.81|462.11|459.91|462.11|459.91|461.9|459.7|0
1643834330000|2022-02-02 20:38:50|461.69|459.49|461.69|459.49|461.69|459.49|461.59|459.39|0
1643834340000|2022-02-02 20:39:00|461.48|459.28|462.53|460.33|462.53|460.33|461.27|459.07|0
1643834350000|2022-02-02 20:39:10|463.16|460.96|463.16|460.96|463.16|460.96|462.85|460.65|0
1643834360000|2022-02-02 20:39:20|463.79|461.59|463.58|461.38|463.79|461.59|463.48|461.28|0
1643834370000|2022-02-02 20:39:30|463.69|461.49|463.16|460.96|463.69|461.49|462.95|460.75|0
1643834380000|2022-02-02 20:39:40|463.06|460.86|462.53|460.33|463.06|460.86|462.11|459.91|0
1643834390000|2022-02-02 20:39:50|462.43|460.23|462.11|459.91|462.74|460.54|462.11|459.91|0
1643834400000|2022-02-02 20:40:00|462.22|460.02|462.11|459.91|462.22|460.02|461.27|459.07|0
1643834410000|2022-02-02 20:40:10|461.69|459.49|461.17|458.97|461.69|459.49|461.06|458.86|0
1643834420000|2022-02-02 20:40:20|461.06|458.86|461.27|459.07|461.27|459.07|461.06|458.86|0
1643834430000|2022-02-02 20:40:30|460.96|458.76|461.06|458.86|461.06|458.86|460.96|458.76|0
1643834440000|2022-02-02 20:40:40|460.85|458.65|460.75|458.55|461.06|458.86|460.75|458.55|0
1643834450000|2022-02-02 20:40:50|461.06|458.86|460.96|458.76|461.06|458.86|460.96|458.76|0
1643834460000|2022-02-02 20:41:00|461.17|458.97|459.8|457.6|461.17|458.97|459.8|457.6|0
1643834470000|2022-02-02 20:41:10|460.01|457.81|461.06|458.86|461.06|458.86|460.01|457.81|0
1643834480000|2022-02-02 20:41:20|461.48|459.28|462.11|459.91|462.11|459.91|461.48|459.28|0
1643834490000|2022-02-02 20:41:30|462.32|460.12|462.11|459.91|462.53|460.33|462.11|459.91|0
1643834500000|2022-02-02 20:41:40|462.53|460.33|461.69|459.49|462.53|460.33|461.27|459.07|0
1643834510000|2022-02-02 20:41:50|461.9|459.7|461.27|459.07|462.01|459.81|461.27|459.07|0
1643834520000|2022-02-02 20:42:00|461.48|459.28|461.27|459.07|461.9|459.7|461.27|459.07|0
1643834530000|2022-02-02 20:42:10|461.06|458.86|461.38|459.18|461.38|459.18|461.06|458.86|0
1643834540000|2022-02-02 20:42:20|461.27|459.07|462.74|460.54|462.74|460.54|461.27|459.07|0
1643834550000|2022-02-02 20:42:30|462.95|460.75|462.32|460.12|462.95|460.75|462.32|460.12|0
1643834560000|2022-02-02 20:42:40|461.69|459.49|460.33|458.13|461.69|459.49|460.33|458.13|0
1643834570000|2022-02-02 20:42:50|460.54|458.34|461.69|459.49|461.69|459.49|460.54|458.34|0
1643834580000|2022-02-02 20:43:00|460.85|458.65|461.06|458.86|461.27|459.07|460.85|458.65|0
1643834590000|2022-02-02 20:43:10|460.85|458.65|461.48|459.28|461.9|459.7|460.85|458.65|0
1643834600000|2022-02-02 20:43:20|461.27|459.07|461.06|458.86|461.27|459.07|461.06|458.86|0
1643834610000|2022-02-02 20:43:30|461.38|459.18|461.48|459.28|461.48|459.28|461.27|459.07|0
1643834620000|2022-02-02 20:43:40|461.69|459.49|461.27|459.07|461.69|459.49|461.27|459.07|0
1643834630000|2022-02-02 20:43:50|461.06|458.86|461.27|459.07|461.27|459.07|461.06|458.86|0
1643834640000|2022-02-02 20:44:00|462.53|460.33|461.59|459.39|462.53|460.33|461.59|459.39|0
1643834650000|2022-02-02 20:44:10|462.01|459.81|462.11|459.91|462.32|460.12|461.9|459.7|0
1643834660000|2022-02-02 20:44:20|461.06|458.86|460.43|458.23|461.27|459.07|460.43|458.23|0
1643834670000|2022-02-02 20:44:30|460.85|458.65|461.27|459.07|461.27|459.07|460.22|458.02|0
1643834680000|2022-02-02 20:44:40|461.06|458.86|460.64|458.44|461.06|458.86|460.64|458.44|0
1643834690000|2022-02-02 20:44:50|460.43|458.23|459.59|457.39|460.75|458.55|459.59|457.39|0
1643834700000|2022-02-02 20:45:00|459.91|457.71|459.17|456.97|460.12|457.92|459.17|456.97|0
1643834710000|2022-02-02 20:45:10|458.34|456.14|459.59|457.39|459.59|457.39|458.34|456.14|0
1643834720000|2022-02-02 20:45:20|459.17|456.97|460.64|458.44|460.64|458.44|459.17|456.97|0
1643834730000|2022-02-02 20:45:30|460.85|458.65|460.85|458.65|460.85|458.65|460.64|458.44|0
1643834740000|2022-02-02 20:45:40|460.43|458.23|460.85|458.65|460.85|458.65|460.22|458.02|0
1643834750000|2022-02-02 20:45:50|460.75|458.55|461.06|458.86|461.06|458.86|460.75|458.55|0
1643834760000|2022-02-02 20:46:00|460.64|458.44|458.75|456.55|460.64|458.44|458.75|456.55|0
1643834770000|2022-02-02 20:46:10|460.22|458.02|460.01|457.81|460.33|458.13|459.38|457.18|0
1643834780000|2022-02-02 20:46:20|459.59|457.39|459.59|457.39|459.59|457.39|459.07|456.87|0
1643834790000|2022-02-02 20:46:30|459.7|457.5|459.59|457.39|459.7|457.5|459.59|457.39|0
1643834800000|2022-02-02 20:46:40|459.38|457.18|459.49|457.29|459.59|457.39|459.17|456.97|0
1643834810000|2022-02-02 20:46:50|459.17|456.97|459.38|457.18|459.49|457.29|459.17|456.97|0
1643834820000|2022-02-02 20:47:00|459.49|457.29|459.8|457.6|459.8|457.6|459.38|457.18|0
1643834830000|2022-02-02 20:47:10|459.59|457.39|458.96|456.76|459.8|457.6|458.96|456.76|0
1643834840000|2022-02-02 20:47:20|459.17|456.97|458.86|456.66|459.8|457.6|458.86|456.66|0
1643834850000|2022-02-02 20:47:30|458.75|456.55|459.38|457.18|459.59|457.39|458.75|456.55|0
1643834860000|2022-02-02 20:47:40|459.17|456.97|458.65|456.45|459.17|456.97|458.54|456.34|0
1643834870000|2022-02-02 20:47:50|458.54|456.34|458.54|456.34|458.54|456.34|458.54|456.34|0
1643834880000|2022-02-02 20:48:00|458.44|456.24|457.92|455.72|458.44|456.24|457.71|455.51|0
1643834890000|2022-02-02 20:48:10|457.5|455.3|458.75|456.55|458.75|456.55|457.5|455.3|0
1643834900000|2022-02-02 20:48:20|458.33|456.13|458.75|456.55|459.17|456.97|458.13|455.93|0
1643834910000|2022-02-02 20:48:30|459.17|456.97|458.54|456.34|459.17|456.97|458.54|456.34|0
1643834920000|2022-02-02 20:48:40|458.33|456.13|458.44|456.24|458.65|456.45|458.33|456.13|0
1643834930000|2022-02-02 20:48:50|458.33|456.13|457.92|455.72|458.33|456.13|457.92|455.72|0
1643834940000|2022-02-02 20:49:00|457.5|455.3|457.29|455.09|457.5|455.3|457.29|455.09|0
1643834950000|2022-02-02 20:49:10|457.5|455.3|458.54|456.34|458.54|456.34|457.5|455.3|0
1643834960000|2022-02-02 20:49:20|459.49|457.29|459.17|456.97|459.49|457.29|458.75|456.55|0
1643834970000|2022-02-02 20:49:30|459.59|457.39|460.01|457.81|460.22|458.02|459.59|457.39|0
1643834980000|2022-02-02 20:49:40|460.22|458.02|459.49|457.29|460.43|458.23|459.49|457.29|0
1643834990000|2022-02-02 20:49:50|460.22|458.02|458.75|456.55|460.22|458.02|458.75|456.55|0
1643835000000|2022-02-02 20:50:00|458.33|456.13|460.64|458.44|461.9|459.7|458.33|456.13|0
1643835010000|2022-02-02 20:50:10|459.49|457.29|460.22|458.02|460.64|458.44|459.49|457.29|0
1643835020000|2022-02-02 20:50:20|460.01|457.81|459.38|457.18|460.01|457.81|459.38|457.18|0
1643835030000|2022-02-02 20:50:30|459.49|457.29|460.22|458.02|460.22|458.02|459.49|457.29|0
1643835040000|2022-02-02 20:50:40|459.59|457.39|460.54|458.34|460.54|458.34|459.59|457.39|0
1643835050000|2022-02-02 20:50:50|460.75|458.55|459.17|456.97|460.75|458.55|459.17|456.97|0
1643835060000|2022-02-02 20:51:00|458.96|456.76|459.8|457.6|459.8|457.6|458.96|456.76|0
1643835070000|2022-02-02 20:51:10|459.59|457.39|459.8|457.6|459.8|457.6|459.38|457.18|0
1643835080000|2022-02-02 20:51:20|459.28|457.08|459.59|457.39|459.59|457.39|459.28|457.08|0
1643835090000|2022-02-02 20:51:30|460.01|457.81|460.64|458.44|460.64|458.44|460.01|457.81|0
1643835100000|2022-02-02 20:51:40|461.69|459.49|461.9|459.7|462.1|459.9|461.69|459.49|0
1643835110000|2022-02-02 20:51:50|462.52|460.32|462.21|460.01|462.73|460.53|462.1|459.9|0
1643835120000|2022-02-02 20:52:00|462.31|460.11|463.36|461.16|463.36|461.16|462.31|460.11|0
1643835130000|2022-02-02 20:52:10|462.94|460.74|464.21|462.01|464.42|462.22|462.94|460.74|0
1643835140000|2022-02-02 20:52:20|464|461.8|464.31|462.11|464.31|462.11|463.57|461.37|0
1643835150000|2022-02-02 20:52:30|465.68|463.48|465.26|463.06|465.68|463.48|465.05|462.85|0
1643835160000|2022-02-02 20:52:40|465.47|463.27|465.26|463.06|465.47|463.27|465.26|463.06|0
1643835170000|2022-02-02 20:52:50|465.68|463.48|465.68|463.48|465.68|463.48|465.26|463.06|0
1643835180000|2022-02-02 20:53:00|465.47|463.27|466.52|464.32|466.52|464.32|465.47|463.27|0
1643835190000|2022-02-02 20:53:10|465.89|463.69|463.99|461.79|465.89|463.69|463.99|461.79|0
1643835200000|2022-02-02 20:53:20|464.42|462.22|464.84|462.64|464.84|462.64|464.42|462.22|0
1643835210000|2022-02-02 20:53:30|464.63|462.43|463.99|461.79|464.84|462.64|463.99|461.79|0
1643835220000|2022-02-02 20:53:40|464.42|462.22|464.42|462.22|464.84|462.64|464.21|462.01|0
1643835230000|2022-02-02 20:53:50|464.21|462.01|463.99|461.79|464.21|462.01|463.99|461.79|0
1643835240000|2022-02-02 20:54:00|463.57|461.37|463.57|461.37|463.57|461.37|463.57|461.37|0
1643835250000|2022-02-02 20:54:10|464.31|462.11|464.1|461.9|464.63|462.43|464.1|461.9|0
1643835260000|2022-02-02 20:54:20|464.2|462|463.99|461.79|464.2|462|463.99|461.79|0
1643835270000|2022-02-02 20:54:30|464.42|462.22|464.84|462.64|464.84|462.64|464.42|462.22|0
1643835280000|2022-02-02 20:54:40|465.26|463.06|462.31|460.11|465.26|463.06|461.58|459.38|0
1643835290000|2022-02-02 20:54:50|462.73|460.53|459.8|457.6|462.73|460.53|459.8|457.6|0
1643835300000|2022-02-02 20:55:00|460.01|457.81|459.8|457.6|460.22|458.02|459.8|457.6|0
1643835310000|2022-02-02 20:55:10|460.74|458.54|459.38|457.18|460.74|458.54|459.38|457.18|0
1643835320000|2022-02-02 20:55:20|459.59|457.39|458.96|456.76|459.59|457.39|458.96|456.76|0
1643835330000|2022-02-02 20:55:30|458.12|455.92|458.33|456.13|458.33|456.13|458.12|455.92|0
1643835340000|2022-02-02 20:55:40|457.29|455.09|457.91|455.71|457.91|455.71|457.29|455.09|0
1643835350000|2022-02-02 20:55:50|457.71|455.51|457.29|455.09|458.12|455.92|457.29|455.09|0
1643835360000|2022-02-02 20:56:00|457.5|455.3|456.45|454.25|457.5|455.3|456.45|454.25|0
1643835370000|2022-02-02 20:56:10|456.66|454.46|456.45|454.25|456.66|454.46|456.45|454.25|0
1643835380000|2022-02-02 20:56:20|456.87|454.67|457.5|455.3|457.5|455.3|456.56|454.36|0
1643835390000|2022-02-02 20:56:30|457.08|454.88|457.91|455.71|457.91|455.71|456.87|454.67|0
1643835400000|2022-02-02 20:56:40|457.7|455.5|457.7|455.5|457.81|455.61|457.5|455.3|0
1643835410000|2022-02-02 20:56:50|458.12|455.92|459.38|457.18|459.38|457.18|458.12|455.92|0
1643835420000|2022-02-02 20:57:00|459.17|456.97|461.05|458.85|461.05|458.85|459.17|456.97|0
1643835430000|2022-02-02 20:57:10|461.26|459.06|458.96|456.76|461.26|459.06|458.96|456.76|0
1643835440000|2022-02-02 20:57:20|459.8|457.6|459.59|457.39|460.22|458.02|459.17|456.97|0
1643835450000|2022-02-02 20:57:30|460.22|458.02|460.64|458.44|460.64|458.44|460.22|458.02|0
1643835460000|2022-02-02 20:57:40|460.84|458.64|461.05|458.85|461.05|458.85|460.22|458.02|0
1643835470000|2022-02-02 20:57:50|460.43|458.23|460.84|458.64|460.84|458.64|460.22|458.02|0
1643835480000|2022-02-02 20:58:00|460.43|458.23|462.52|460.32|462.52|460.32|460.43|458.23|0
1643835490000|2022-02-02 20:58:10|461.79|459.59|461.47|459.27|461.79|459.59|461.26|459.06|0
1643835500000|2022-02-02 20:58:20|462.1|459.9|462.1|459.9|462.1|459.9|462|459.8|0
1643835510000|2022-02-02 20:58:30|462.31|460.11|462.73|460.53|462.73|460.53|462.31|460.11|0
1643835520000|2022-02-02 20:58:40|462.31|460.11|461.68|459.48|462.31|460.11|461.47|459.27|0
1643835530000|2022-02-02 20:58:50|462.1|459.9|462.73|460.53|462.94|460.74|461.89|459.69|0
1643835540000|2022-02-02 20:59:00|462.1|459.9|461.26|459.06|462.1|459.9|461.26|459.06|0
1643835550000|2022-02-02 20:59:10|461.89|459.69|462.1|459.9|463.78|461.58|461.89|459.69|0
1643835560000|2022-02-02 20:59:20|463.36|461.16|461.89|459.69|463.36|461.16|461.89|459.69|0
1643835570000|2022-02-02 20:59:30|462.1|459.9|462.94|460.74|462.94|460.74|462.1|459.9|0
1643835580000|2022-02-02 20:59:40|462.84|460.64|463.15|460.95|463.36|461.16|462.52|460.32|0
1643835590000|2022-02-02 20:59:50|463.36|461.16|463.78|461.58|464.2|462|463.36|461.16|0
1643835600000|2022-02-02 21:00:00|464.41|462.21|464.41|462.21|464.41|462.21|464.41|462.21|0
1643835610000|2022-02-02 21:00:10|463.99|461.79|462.73|460.53|463.99|461.79|462.73|460.53|0
1643835620000|2022-02-02 21:00:20|462.31|460.11|462.94|460.74|462.94|460.74|461.47|459.27|0
1643835630000|2022-02-02 21:00:30|463.15|460.95|463.78|461.58|463.78|461.58|463.15|460.95|0
1643835640000|2022-02-02 21:00:40|464.41|462.21|463.99|461.79|464.41|462.21|463.78|461.58|0
1643835650000|2022-02-02 21:00:50|463.47|461.27|463.36|461.16|463.57|461.37|463.36|461.16|0
1643835660000|2022-02-02 21:01:00|463.15|460.95|463.57|461.37|463.57|461.37|462.94|460.74|0
1643835670000|2022-02-02 21:01:10|463.78|461.58|463.99|461.79|463.99|461.79|463.57|461.37|0
1643835680000|2022-02-02 21:01:20|464.62|462.42|464.1|461.9|464.62|462.42|464.1|461.9|0
1643835690000|2022-02-02 21:01:30|465.04|462.84|465.15|462.95|465.15|462.95|464.83|462.63|0
1643835700000|2022-02-02 21:01:40|465.47|463.27|465.47|463.27|465.68|463.48|465.47|463.27|0
1643835710000|2022-02-02 21:01:50|465.57|463.37|465.68|463.48|465.68|463.48|465.47|463.27|0
1643835720000|2022-02-02 21:02:00|465.47|463.27|465.68|463.48|465.68|463.48|465.47|463.27|0
1643835730000|2022-02-02 21:02:10|465.89|463.69|466|463.8|466.1|463.9|465.89|463.69|0
1643835740000|2022-02-02 21:02:20|465.89|463.69|465.79|463.59|465.89|463.69|465.79|463.59|0
1643835750000|2022-02-02 21:02:30|465.68|463.48|465.68|463.48|465.68|463.48|465.47|463.27|0
1643835760000|2022-02-02 21:02:40|465.47|463.27|465.47|463.27|465.47|463.27|465.47|463.27|0
1643835770000|2022-02-02 21:02:50|465.68|463.48|465.47|463.27|465.68|463.48|465.47|463.27|0
1643835780000|2022-02-02 21:03:00|465.04|462.84|465.68|463.48|465.68|463.48|464.62|462.42|0
1643835790000|2022-02-02 21:03:10|465.47|463.27|465.68|463.48|465.89|463.69|465.47|463.27|0
1643835800000|2022-02-02 21:03:20|465.57|463.37|465.46|463.26|465.57|463.37|465.25|463.05|0
1643835810000|2022-02-02 21:03:30|464.83|462.63|464.94|462.74|465.04|462.84|464.83|462.63|0
1643835820000|2022-02-02 21:03:40|465.25|463.05|465.46|463.26|465.68|463.48|465.25|463.05|0
1643835830000|2022-02-02 21:03:50|465.25|463.05|465.25|463.05|465.25|463.05|465.25|463.05|0
1643835840000|2022-02-02 21:04:00|465.04|462.84|465.46|463.26|465.46|463.26|465.04|462.84|0
1643835850000|2022-02-02 21:04:10|466.52|464.32|466.52|464.32|466.73|464.53|466.52|464.32|0
1643835860000|2022-02-02 21:04:20|466.73|464.53|466.84|464.64|466.94|464.74|466.52|464.32|0
1643835870000|2022-02-02 21:04:30|466.52|464.32|466.73|464.53|466.73|464.53|466.52|464.32|0
1643835880000|2022-02-02 21:04:40|466.94|464.74|466.94|464.74|466.94|464.74|466.73|464.53|0
1643835890000|2022-02-02 21:04:50|467.15|464.95|466.94|464.74|467.36|465.16|466.94|464.74|0
1643835900000|2022-02-02 21:05:00|467.05|464.85|471.58|469.38|471.58|469.38|466.1|463.9|0
1643835910000|2022-02-02 21:05:10|472.85|470.65|475.19|472.99|475.19|472.99|472.85|470.65|0
1643835920000|2022-02-02 21:05:20|474.13|471.93|473.49|471.29|474.34|472.14|473.49|471.29|0
1643835930000|2022-02-02 21:05:30|475.19|472.99|474.55|472.35|475.19|472.99|474.55|472.35|0
1643835940000|2022-02-02 21:05:40|474.87|472.67|476.25|474.05|476.25|474.05|474.87|472.67|0
1643835950000|2022-02-02 21:05:50|477.1|474.9|479.55|477.35|479.55|477.35|477.1|474.9|0
1643835960000|2022-02-02 21:06:00|480.5|478.3|481.14|478.94|481.14|478.94|480.5|478.3|0
1643835970000|2022-02-02 21:06:10|480.4|478.2|478.37|476.17|480.5|478.3|478.37|476.17|0
1643835980000|2022-02-02 21:06:20|477.52|475.32|477.62|475.42|477.62|475.42|476.45|474.25|0
1643835990000|2022-02-02 21:06:30|478.89|476.69|479.75|477.55|479.75|477.55|478.89|476.69|0
1643836000000|2022-02-02 21:06:40|479.96|477.76|478.37|476.17|479.96|477.76|478.37|476.17|0
1643836010000|2022-02-02 21:06:50|477.19|474.99|479.97|477.77|479.97|477.77|477.19|474.99|0
1643836020000|2022-02-02 21:07:00|480.39|478.19|481.45|479.25|481.45|479.25|480.39|478.19|0
1643836030000|2022-02-02 21:07:10|481.03|478.83|480.39|478.19|481.14|478.94|480.39|478.19|0
1643836040000|2022-02-02 21:07:20|480.6|478.4|482.51|480.31|482.51|480.31|480.6|478.4|0
1643836050000|2022-02-02 21:07:30|482.09|479.89|481.24|479.04|482.3|480.1|481.24|479.04|0
1643836060000|2022-02-02 21:07:40|481.66|479.46|481.66|479.46|481.66|479.46|481.24|479.04|0
1643836070000|2022-02-02 21:07:50|481.56|479.36|480.6|478.4|481.56|479.36|480.6|478.4|0
1643836080000|2022-02-02 21:08:00|481.24|479.04|482.09|479.89|482.09|479.89|481.24|479.04|0
1643836090000|2022-02-02 21:08:10|481.99|479.79|482.84|480.64|482.84|480.64|481.35|479.15|0
1643836100000|2022-02-02 21:08:20|482.51|480.31|482.94|480.74|482.94|480.74|482.2|480|0
1643836110000|2022-02-02 21:08:30|482.73|480.53|483.37|481.17|483.37|481.17|482.73|480.53|0
1643836120000|2022-02-02 21:08:40|484.86|482.66|484.64|482.44|484.86|482.66|484.64|482.44|0
1643836130000|2022-02-02 21:08:50|485.5|483.3|485.92|483.72|485.92|483.72|485.5|483.3|0
1643836140000|2022-02-02 21:09:00|486.03|483.83|485.07|482.87|486.03|483.83|484.43|482.23|0
1643836150000|2022-02-02 21:09:10|484.97|482.77|485.39|483.19|485.5|483.3|484.97|482.77|0
1643836160000|2022-02-02 21:09:20|485.92|483.72|485.5|483.3|486.35|484.15|485.5|483.3|0
1643836170000|2022-02-02 21:09:30|484.86|482.66|485.92|483.72|485.92|483.72|484.86|482.66|0
1643836180000|2022-02-02 21:09:40|487.41|485.21|485.71|483.51|487.41|485.21|485.71|483.51|0
1643836190000|2022-02-02 21:09:50|485.92|483.72|486.46|484.26|486.46|484.26|485.92|483.72|0
1643836200000|2022-02-02 21:10:00|488.7|486.5|488.7|486.5|488.7|486.5|487.84|485.64|0
1643836210000|2022-02-02 21:10:10|488.91|486.71|489.55|487.35|489.55|487.35|488.7|486.5|0
1643836220000|2022-02-02 21:10:20|490.41|488.21|491.26|489.06|491.26|489.06|489.98|487.78|0
1643836230000|2022-02-02 21:10:30|490.84|488.64|489.98|487.78|491.05|488.85|489.98|487.78|0
1643836240000|2022-02-02 21:10:40|489.55|487.35|488.81|486.61|489.66|487.46|488.81|486.61|0
1643836250000|2022-02-02 21:10:50|488.48|486.28|490.3|488.1|490.3|488.1|488.48|486.28|0
1643836260000|2022-02-02 21:11:00|491.05|488.85|490.73|488.53|491.26|489.06|490.73|488.53|0
1643836270000|2022-02-02 21:11:10|490.62|488.42|491.05|488.85|491.05|488.85|490.62|488.42|0
1643836280000|2022-02-02 21:11:20|491.48|489.28|491.91|489.71|491.91|489.71|491.48|489.28|0
1643836290000|2022-02-02 21:11:30|491.69|489.49|490.62|488.42|491.69|489.49|490.62|488.42|0
1643836300000|2022-02-02 21:11:40|491.05|488.85|491.26|489.06|491.26|489.06|490.19|487.99|0
1643836310000|2022-02-02 21:11:50|491.59|489.39|491.91|489.71|492.23|490.03|491.59|489.39|0
1643836320000|2022-02-02 21:12:00|492.33|490.13|492.66|490.46|492.66|490.46|492.12|489.92|0
1643836330000|2022-02-02 21:12:10|492.76|490.56|492.76|490.56|493.41|491.21|492.76|490.56|0
1643836340000|2022-02-02 21:12:20|492.55|490.35|493.41|491.21|493.41|491.21|492.55|490.35|0
1643836350000|2022-02-02 21:12:30|493.62|491.42|493.52|491.32|494.26|492.06|493.52|491.32|0
1643836360000|2022-02-02 21:12:40|492.98|490.78|492.98|490.78|492.98|490.78|492.55|490.35|0
1643836370000|2022-02-02 21:12:50|494.26|492.06|494.69|492.49|494.69|492.49|494.05|491.85|0
1643836380000|2022-02-02 21:13:00|494.48|492.28|494.69|492.49|494.69|492.49|494.48|492.28|0
1643836390000|2022-02-02 21:13:10|493.19|490.99|492.66|490.46|493.19|490.99|492.02|489.82|0
1643836400000|2022-02-02 21:13:20|492.87|490.67|491.69|489.49|492.87|490.67|491.69|489.49|0
1643836410000|2022-02-02 21:13:30|491.48|489.28|490.83|488.63|491.48|489.28|490.83|488.63|0
1643836420000|2022-02-02 21:13:40|491.26|489.06|490.95|488.75|491.8|489.6|490.95|488.75|0
1643836430000|2022-02-02 21:13:50|490.83|488.63|491.26|489.06|491.26|489.06|490.3|488.1|0
1643836440000|2022-02-02 21:14:00|491.37|489.17|492.76|490.56|492.98|490.78|491.37|489.17|0
1643836450000|2022-02-02 21:14:10|493.19|490.99|493.83|491.63|493.83|491.63|493.19|490.99|0
1643836460000|2022-02-02 21:14:20|493.95|491.75|491.69|489.49|493.95|491.75|491.69|489.49|0
1643836470000|2022-02-02 21:14:30|491.9|489.7|492.02|489.82|492.02|489.82|491.16|488.96|0
1643836480000|2022-02-02 21:14:40|491.69|489.49|492.33|490.13|492.33|490.13|491.05|488.85|0
1643836490000|2022-02-02 21:14:50|492.87|490.67|491.26|489.06|492.87|490.67|490.62|488.42|0
1643836520000|2022-02-02 21:15:20|491.35|488.55|491.35|488.55|491.35|488.55|491.35|488.55|0
1643836530000|2022-02-02 21:15:30|490.82|488.02|491.35|488.55|491.56|488.76|490.82|488.02|0
1643836540000|2022-02-02 21:15:40|491.56|488.76|492.2|489.4|492.2|489.4|491.56|488.76|0
1643836550000|2022-02-02 21:15:50|492.63|489.83|491.99|489.19|492.85|490.05|491.78|488.98|0
1643836560000|2022-02-02 21:16:00|492.42|489.62|490.28|487.48|492.42|489.62|490.28|487.48|0
1643836570000|2022-02-02 21:16:10|489.85|487.05|488.89|486.09|489.85|487.05|488.89|486.09|0
1643836580000|2022-02-02 21:16:20|488.04|485.24|489.21|486.41|489.21|486.41|488.04|485.24|0
1643836590000|2022-02-02 21:16:30|490.28|487.48|489.11|486.31|490.39|487.59|489.11|486.31|0
1643836600000|2022-02-02 21:16:40|489.32|486.52|489.32|486.52|489.32|486.52|488.99|486.19|0
1643836610000|2022-02-02 21:16:50|489.21|486.41|489.53|486.73|489.85|487.05|489.21|486.41|0
1643836620000|2022-02-02 21:17:00|489.96|487.16|490.17|487.37|490.17|487.37|489.85|487.05|0
1643836630000|2022-02-02 21:17:10|490.06|487.26|490.49|487.69|490.82|488.02|490.06|487.26|0
1643836640000|2022-02-02 21:17:20|490.71|487.91|490.28|487.48|490.71|487.91|489.85|487.05|0
1643836650000|2022-02-02 21:17:30|490.49|487.69|491.46|488.66|491.46|488.66|490.49|487.69|0
1643836660000|2022-02-02 21:17:40|491.78|488.98|491.35|488.55|491.78|488.98|491.35|488.55|0
1643836670000|2022-02-02 21:17:50|491.89|489.09|492.32|489.52|492.32|489.52|491.89|489.09|0
1643836680000|2022-02-02 21:18:00|492.42|489.62|493.49|490.69|493.49|490.69|492.42|489.62|0
1643836690000|2022-02-02 21:18:10|492.85|490.05|492.85|490.05|493.49|490.69|492.85|490.05|0
1643836700000|2022-02-02 21:18:20|492.74|489.94|491.78|488.98|492.74|489.94|491.78|488.98|0
1643836710000|2022-02-02 21:18:30|491.67|488.87|492.32|489.52|493.06|490.26|491.67|488.87|0
1643836720000|2022-02-02 21:18:40|492.53|489.73|491.24|488.44|492.53|489.73|491.24|488.44|0
1643836730000|2022-02-02 21:18:50|491.56|488.76|490.92|488.12|491.56|488.76|490.92|488.12|0
1643836740000|2022-02-02 21:19:00|490.82|488.02|491.35|488.55|491.35|488.55|490.49|487.69|0
1643836750000|2022-02-02 21:19:10|491.67|488.87|492.1|489.3|492.1|489.3|491.67|488.87|0
1643836760000|2022-02-02 21:19:20|492.32|489.52|492.32|489.52|492.63|489.83|492.32|489.52|0
1643836770000|2022-02-02 21:19:30|492.53|489.73|492.85|490.05|492.85|490.05|492.53|489.73|0
1643836780000|2022-02-02 21:19:40|493.17|490.37|493.06|490.26|493.49|490.69|493.06|490.26|0
1643836790000|2022-02-02 21:19:50|492.63|489.83|492.53|489.73|492.85|490.05|492.53|489.73|0
1643836800000|2022-02-02 21:20:00|493.06|490.26|492.96|490.16|493.06|490.26|492.85|490.05|0
1643836810000|2022-02-02 21:20:10|492.42|489.62|492.85|490.05|492.85|490.05|492.42|489.62|0
1643836820000|2022-02-02 21:20:20|493.7|490.9|494.13|491.33|494.13|491.33|493.7|490.9|0
1643836830000|2022-02-02 21:20:30|494.03|491.23|493.7|490.9|494.13|491.33|493.7|490.9|0
1643836840000|2022-02-02 21:20:40|493.92|491.12|493.92|491.12|493.92|491.12|493.92|491.12|0
1643836850000|2022-02-02 21:20:50|494.13|491.33|493.92|491.12|494.13|491.33|493.92|491.12|0
1643836860000|2022-02-02 21:21:00|494.13|491.33|494.99|492.19|494.99|492.19|494.13|491.33|0
1643836870000|2022-02-02 21:21:10|495.1|492.3|495.42|492.62|495.42|492.62|495.1|492.3|0
1643836880000|2022-02-02 21:21:20|495.21|492.41|495.21|492.41|495.21|492.41|495.1|492.3|0
1643836890000|2022-02-02 21:21:30|495.42|492.62|495.85|493.05|495.85|493.05|495.1|492.3|0
1643836900000|2022-02-02 21:21:40|496.07|493.27|496.28|493.48|496.28|493.48|496.07|493.27|0
1643836910000|2022-02-02 21:21:50|496.18|493.38|495.64|492.84|496.18|493.38|495.64|492.84|0
1643836920000|2022-02-02 21:22:00|495.21|492.41|494.67|491.87|495.42|492.62|494.56|491.76|0
1643836930000|2022-02-02 21:22:10|494.78|491.98|493.27|490.47|494.78|491.98|493.27|490.47|0
1643836940000|2022-02-02 21:22:20|493.17|490.37|494.35|491.55|494.35|491.55|493.17|490.37|0
1643836950000|2022-02-02 21:22:30|494.56|491.76|494.89|492.09|494.89|492.09|494.56|491.76|0
1643836960000|2022-02-02 21:22:40|494.24|491.44|494.24|491.44|494.35|491.55|494.24|491.44|0
1643836970000|2022-02-02 21:22:50|494.13|491.33|493.7|490.9|494.13|491.33|493.7|490.9|0
1643836980000|2022-02-02 21:23:00|493.82|491.02|494.67|491.87|494.67|491.87|493.82|491.02|0
1643836990000|2022-02-02 21:23:10|494.99|492.19|495.42|492.62|495.42|492.62|494.99|492.19|0
1643837000000|2022-02-02 21:23:20|494.99|492.19|494.56|491.76|494.99|492.19|494.35|491.55|0
1643837010000|2022-02-02 21:23:30|494.35|491.55|494.56|491.76|494.56|491.76|494.35|491.55|0
1643837020000|2022-02-02 21:23:40|494.46|491.66|494.46|491.66|494.46|491.66|494.46|491.66|0
1643837030000|2022-02-02 21:23:50|494.35|491.55|493.92|491.12|494.35|491.55|493.6|490.8|0
1643837040000|2022-02-02 21:24:00|494.13|491.33|494.13|491.33|494.13|491.33|493.81|491.01|0
1643837050000|2022-02-02 21:24:10|494.03|491.23|493.92|491.12|494.03|491.23|493.92|491.12|0
1643837060000|2022-02-02 21:24:20|494.03|491.23|493.92|491.12|494.13|491.33|493.92|491.12|0
1643837070000|2022-02-02 21:24:30|493.7|490.9|493.7|490.9|493.92|491.12|493.7|490.9|0
1643837080000|2022-02-02 21:24:40|493.6|490.8|493.6|490.8|493.6|490.8|493.6|490.8|0
1643837090000|2022-02-02 21:24:50|493.27|490.47|493.7|490.9|493.7|490.9|493.27|490.47|0
1643837100000|2022-02-02 21:25:00|493.49|490.69|493.6|490.8|493.7|490.9|493.49|490.69|0
1643837110000|2022-02-02 21:25:10|493.7|490.9|492.2|489.4|493.7|490.9|492.2|489.4|0
1643837120000|2022-02-02 21:25:20|492.85|490.05|491.99|489.19|492.85|490.05|491.89|489.09|0
1643837130000|2022-02-02 21:25:30|492.42|489.62|491.99|489.19|492.42|489.62|491.89|489.09|0
1643837140000|2022-02-02 21:25:40|491.89|489.09|491.89|489.09|491.89|489.09|491.89|489.09|0
1643837150000|2022-02-02 21:25:50|491.99|489.19|491.99|489.19|491.99|489.19|491.77|488.97|0
1643837160000|2022-02-02 21:26:00|491.89|489.09|491.99|489.19|491.99|489.19|491.56|488.76|0
1643837170000|2022-02-02 21:26:10|493.06|490.26|492.96|490.16|493.06|490.26|492.42|489.62|0
1643837180000|2022-02-02 21:26:20|492.31|489.51|492.85|490.05|492.85|490.05|492.31|489.51|0
1643837190000|2022-02-02 21:26:30|492.96|490.16|492.63|489.83|492.96|490.16|492.63|489.83|0
1643837200000|2022-02-02 21:26:40|492.42|489.62|492.63|489.83|493.06|490.26|492.42|489.62|0
1643837210000|2022-02-02 21:26:50|493.49|490.69|493.49|490.69|493.49|490.69|493.49|490.69|0
1643837220000|2022-02-02 21:27:00|493.7|490.9|493.92|491.12|493.92|491.12|493.7|490.9|0
1643837230000|2022-02-02 21:27:10|493.81|491.01|493.81|491.01|493.81|491.01|493.81|491.01|0
1643837240000|2022-02-02 21:27:20|493.49|490.69|493.92|491.12|493.92|491.12|493.49|490.69|0
1643837250000|2022-02-02 21:27:30|494.35|491.55|494.35|491.55|494.35|491.55|494.13|491.33|0
1643837260000|2022-02-02 21:27:40|494.13|491.33|494.13|491.33|494.13|491.33|494.13|491.33|0
1643837270000|2022-02-02 21:27:50|493.92|491.12|494.13|491.33|494.13|491.33|493.92|491.12|0
1643837280000|2022-02-02 21:28:00|494.24|491.44|492.2|489.4|494.24|491.44|492.2|489.4|0
1643837290000|2022-02-02 21:28:10|492.31|489.51|493.06|490.26|493.17|490.37|492.31|489.51|0
1643837300000|2022-02-02 21:28:20|493.27|490.47|493.7|490.9|493.7|490.9|493.27|490.47|0
1643837310000|2022-02-02 21:28:30|493.06|490.26|492.84|490.04|493.06|490.26|492.84|490.04|0
1643837320000|2022-02-02 21:28:40|492.74|489.94|492.63|489.83|492.84|490.04|492.63|489.83|0
1643837330000|2022-02-02 21:28:50|493.06|490.26|493.17|490.37|493.17|490.37|493.06|490.26|0
1643837340000|2022-02-02 21:29:00|493.06|490.26|493.7|490.9|493.7|490.9|492.84|490.04|0
1643837350000|2022-02-02 21:29:10|493.92|491.12|493.49|490.69|493.92|491.12|493.49|490.69|0
1643837360000|2022-02-02 21:29:20|493.7|490.9|493.92|491.12|494.03|491.23|493.7|490.9|0
1643837370000|2022-02-02 21:29:30|494.13|491.33|494.13|491.33|494.13|491.33|494.13|491.33|0
1643837380000|2022-02-02 21:29:40|493.92|491.12|493.06|490.26|493.92|491.12|493.06|490.26|0
1643837390000|2022-02-02 21:29:50|492.63|489.83|492.2|489.4|492.63|489.83|492.2|489.4|0
1643837400000|2022-02-02 21:30:00|492.31|489.51|491.77|488.97|492.31|489.51|491.77|488.97|0
1643837410000|2022-02-02 21:30:10|491.88|489.08|491.56|488.76|491.88|489.08|491.34|488.54|0
1643837420000|2022-02-02 21:30:20|491.13|488.33|491.34|488.54|491.77|488.97|491.13|488.33|0
1643837430000|2022-02-02 21:30:30|490.81|488.01|491.13|488.33|491.13|488.33|490.7|487.9|0
1643837440000|2022-02-02 21:30:40|490.92|488.12|490.49|487.69|491.13|488.33|490.49|487.69|0
1643837450000|2022-02-02 21:30:50|490.27|487.47|490.06|487.26|490.27|487.47|490.06|487.26|0
1643837460000|2022-02-02 21:31:00|490.7|487.9|490.49|487.69|490.7|487.9|490.49|487.69|0
1643837470000|2022-02-02 21:31:10|490.06|487.26|490.06|487.26|490.06|487.26|490.06|487.26|0
1643837480000|2022-02-02 21:31:20|489.96|487.16|490.06|487.26|490.06|487.26|489.85|487.05|0
1643837490000|2022-02-02 21:31:30|490.39|487.59|490.7|487.9|490.7|487.9|489.85|487.05|0
1643837500000|2022-02-02 21:31:40|491.24|488.44|491.77|488.97|491.77|488.97|491.13|488.33|0
1643837510000|2022-02-02 21:31:50|492.31|489.51|492.2|489.4|492.31|489.51|491.99|489.19|0
1643837520000|2022-02-02 21:32:00|492.53|489.73|492.74|489.94|492.74|489.94|492.31|489.51|0
1643837530000|2022-02-02 21:32:10|493.06|490.26|493.17|490.37|493.27|490.47|493.06|490.26|0
1643837540000|2022-02-02 21:32:20|493.38|490.58|492.53|489.73|493.49|490.69|492.53|489.73|0
1643837550000|2022-02-02 21:32:30|492.31|489.51|492.74|489.94|492.74|489.94|492.31|489.51|0
1643837560000|2022-02-02 21:32:40|492.96|490.16|492.84|490.04|492.96|490.16|492.74|489.94|0
1643837570000|2022-02-02 21:32:50|493.06|490.26|492.84|490.04|493.06|490.26|492.84|490.04|0
1643837580000|2022-02-02 21:33:00|492.95|490.15|492.41|489.61|492.95|490.15|492.31|489.51|0
1643837590000|2022-02-02 21:33:10|492.2|489.4|492.2|489.4|492.2|489.4|492.1|489.3|0
1643837600000|2022-02-02 21:33:20|491.99|489.19|492.2|489.4|492.41|489.61|491.99|489.19|0
1643837610000|2022-02-02 21:33:30|491.34|488.54|491.24|488.44|491.56|488.76|491.24|488.44|0
1643837620000|2022-02-02 21:33:40|491.13|488.33|491.99|489.19|491.99|489.19|491.13|488.33|0
1643837630000|2022-02-02 21:33:50|491.56|488.76|491.99|489.19|491.99|489.19|491.56|488.76|0
1643837640000|2022-02-02 21:34:00|491.77|488.97|491.34|488.54|491.77|488.97|491.13|488.33|0
1643837650000|2022-02-02 21:34:10|491.67|488.87|491.88|489.08|491.99|489.19|491.67|488.87|0
1643837660000|2022-02-02 21:34:20|492.74|489.94|492.41|489.61|492.74|489.94|492.41|489.61|0
1643837670000|2022-02-02 21:34:30|492.2|489.4|491.67|488.87|492.2|489.4|491.67|488.87|0
1643837680000|2022-02-02 21:34:40|491.45|488.65|491.34|488.54|491.56|488.76|491.34|488.54|0
1643837690000|2022-02-02 21:34:50|491.67|488.87|491.77|488.97|491.88|489.08|491.67|488.87|0
1643837700000|2022-02-02 21:35:00|491.56|488.76|491.77|488.97|491.77|488.97|491.56|488.76|0
1643837710000|2022-02-02 21:35:10|491.56|488.76|491.88|489.08|491.88|489.08|491.56|488.76|0
1643837720000|2022-02-02 21:35:20|491.77|488.97|490.92|488.12|491.77|488.97|490.92|488.12|0
1643837730000|2022-02-02 21:35:30|490.49|487.69|490.92|488.12|490.92|488.12|490.27|487.47|0
1643837740000|2022-02-02 21:35:40|491.03|488.23|491.24|488.44|491.24|488.44|490.92|488.12|0
1643837750000|2022-02-02 21:35:50|490.92|488.12|490.81|488.01|490.92|488.12|490.7|487.9|0
1643837760000|2022-02-02 21:36:00|490.92|488.12|490.7|487.9|490.92|488.12|490.7|487.9|0
1643837770000|2022-02-02 21:36:10|490.49|487.69|490.6|487.8|490.6|487.8|490.49|487.69|0
1643837780000|2022-02-02 21:36:20|490.7|487.9|490.6|487.8|490.7|487.9|490.49|487.69|0
1643837790000|2022-02-02 21:36:30|490.7|487.9|490.92|488.12|490.92|488.12|490.49|487.69|0
1643837800000|2022-02-02 21:36:40|490.91|488.11|491.13|488.33|491.13|488.33|490.91|488.11|0
1643837810000|2022-02-02 21:36:50|491.24|488.44|491.77|488.97|491.77|488.97|490.91|488.11|0
1643837820000|2022-02-02 21:37:00|491.88|489.08|491.56|488.76|491.88|489.08|491.56|488.76|0
1643837840000|2022-02-02 21:37:20|491.13|488.33|490.7|487.9|491.13|488.33|490.7|487.9|0
1643837850000|2022-02-02 21:37:30|490.6|487.8|490.27|487.47|490.6|487.8|490.27|487.47|0
1643837860000|2022-02-02 21:37:40|489.85|487.05|490.81|488.01|490.91|488.11|489.85|487.05|0
1643837870000|2022-02-02 21:37:50|490.6|487.8|490.91|488.11|490.91|488.11|490.6|487.8|0
1643837880000|2022-02-02 21:38:00|491.03|488.23|491.56|488.76|491.56|488.76|491.03|488.23|0
1643837890000|2022-02-02 21:38:10|490.7|487.9|490.7|487.9|490.7|487.9|490.7|487.9|0
1643837900000|2022-02-02 21:38:20|490.49|487.69|490.06|487.26|490.49|487.69|490.06|487.26|0
1643837910000|2022-02-02 21:38:30|489.84|487.04|489.84|487.04|490.06|487.26|489.84|487.04|0
1643837920000|2022-02-02 21:38:40|489.63|486.83|490.06|487.26|490.06|487.26|489.42|486.62|0
1643837930000|2022-02-02 21:38:50|490.17|487.37|490.27|487.47|490.38|487.58|490.17|487.37|0
1643837940000|2022-02-02 21:39:00|490.17|487.37|491.13|488.33|491.13|488.33|490.17|487.37|0
1643837950000|2022-02-02 21:39:10|491.45|488.65|491.56|488.76|491.56|488.76|491.45|488.65|0
1643837960000|2022-02-02 21:39:20|491.88|489.08|492.2|489.4|492.2|489.4|491.88|489.08|0
1643837970000|2022-02-02 21:39:30|491.45|488.65|491.56|488.76|491.56|488.76|491.24|488.44|0
1643837980000|2022-02-02 21:39:40|491.45|488.65|491.34|488.54|491.45|488.65|491.24|488.44|0
1643837990000|2022-02-02 21:39:50|491.56|488.76|491.67|488.87|491.67|488.87|491.56|488.76|0
1643838000000|2022-02-02 21:40:00|491.56|488.76|491.24|488.44|491.56|488.76|491.24|488.44|0
1643838010000|2022-02-02 21:40:10|491.45|488.65|492.2|489.4|492.2|489.4|491.45|488.65|0
1643838020000|2022-02-02 21:40:20|492.1|489.3|492.1|489.3|492.1|489.3|491.98|489.18|0
1643838030000|2022-02-02 21:40:30|491.98|489.18|492.2|489.4|492.31|489.51|491.98|489.18|0
1643838040000|2022-02-02 21:40:40|492.41|489.61|492.41|489.61|492.41|489.61|492.31|489.51|0
1643838050000|2022-02-02 21:40:50|492.31|489.51|491.98|489.18|492.31|489.51|491.98|489.18|0
1643838060000|2022-02-02 21:41:00|492.1|489.3|491.98|489.18|492.2|489.4|491.98|489.18|0
1643838070000|2022-02-02 21:41:10|492.31|489.51|492.41|489.61|492.41|489.61|492.2|489.4|0
1643838080000|2022-02-02 21:41:20|492.2|489.4|492.1|489.3|492.41|489.61|492.1|489.3|0
1643838090000|2022-02-02 21:41:30|491.98|489.18|491.98|489.18|491.98|489.18|491.98|489.18|0
1643838110000|2022-02-02 21:41:50|491.77|488.97|491.45|488.65|491.77|488.97|491.45|488.65|0
1643838120000|2022-02-02 21:42:00|491.56|488.76|491.34|488.54|491.56|488.76|491.34|488.54|0
1643838130000|2022-02-02 21:42:10|490.91|488.11|490.49|487.69|490.91|488.11|490.49|487.69|0
1643838140000|2022-02-02 21:42:20|490.06|487.26|490.49|487.69|490.49|487.69|490.06|487.26|0
1643838150000|2022-02-02 21:42:30|490.6|487.8|491.13|488.33|491.13|488.33|490.6|487.8|0
1643838160000|2022-02-02 21:42:40|491.56|488.76|491.24|488.44|491.56|488.76|491.13|488.33|0
1643838170000|2022-02-02 21:42:50|491.34|488.54|491.34|488.54|491.34|488.54|491.34|488.54|0
1643838180000|2022-02-02 21:43:00|491.56|488.76|491.77|488.97|491.77|488.97|491.56|488.76|0
1643838190000|2022-02-02 21:43:10|491.56|488.76|491.24|488.44|491.56|488.76|491.24|488.44|0
1643838200000|2022-02-02 21:43:20|491.34|488.54|490.91|488.11|491.34|488.54|490.91|488.11|0
1643838210000|2022-02-02 21:43:30|491.02|488.22|490.91|488.11|491.02|488.22|490.7|487.9|0
1643838220000|2022-02-02 21:43:40|490.6|487.8|490.91|488.11|490.91|488.11|490.6|487.8|0
1643838230000|2022-02-02 21:43:50|490.81|488.01|491.13|488.33|491.13|488.33|490.7|487.9|0
1643838240000|2022-02-02 21:44:00|491.56|488.76|491.45|488.65|491.67|488.87|491.34|488.54|0
1643838250000|2022-02-02 21:44:10|491.56|488.76|491.34|488.54|491.56|488.76|491.34|488.54|0
1643838260000|2022-02-02 21:44:20|491.24|488.44|491.24|488.44|491.24|488.44|491.24|488.44|0
1643838270000|2022-02-02 21:44:30|490.81|488.01|490.7|487.9|490.81|488.01|490.7|487.9|0
1643838280000|2022-02-02 21:44:40|490.6|487.8|490.27|487.47|490.6|487.8|490.27|487.47|0
1643838290000|2022-02-02 21:44:50|490.38|487.58|490.17|487.37|490.38|487.58|490.06|487.26|0
1643838300000|2022-02-02 21:45:00|490.38|487.58|490.38|487.58|490.49|487.69|490.27|487.47|0
1643838310000|2022-02-02 21:45:10|490.49|487.69|490.38|487.58|490.49|487.69|490.38|487.58|0
1643838320000|2022-02-02 21:45:20|490.27|487.47|490.7|487.9|490.7|487.9|490.27|487.47|0
1643838330000|2022-02-02 21:45:30|490.48|487.68|490.81|488.01|490.81|488.01|490.38|487.58|0
1643838340000|2022-02-02 21:45:40|490.91|488.11|491.24|488.44|491.24|488.44|490.7|487.9|0
1643838350000|2022-02-02 21:45:50|491.45|488.65|490.7|487.9|491.45|488.65|490.7|487.9|0
1643838360000|2022-02-02 21:46:00|490.38|487.58|491.34|488.54|491.34|488.54|490.27|487.47|0
1643838370000|2022-02-02 21:46:10|491.56|488.76|491.45|488.65|491.56|488.76|491.45|488.65|0
1643838380000|2022-02-02 21:46:20|491.34|488.54|491.34|488.54|491.55|488.75|491.34|488.54|0
1643838390000|2022-02-02 21:46:30|491.13|488.33|491.13|488.33|491.13|488.33|491.13|488.33|0
1643838400000|2022-02-02 21:46:40|491.34|488.54|491.55|488.75|491.55|488.75|491.34|488.54|0
1643838410000|2022-02-02 21:46:50|491.24|488.44|491.55|488.75|491.55|488.75|491.24|488.44|0
1643838420000|2022-02-02 21:47:00|491.77|488.97|491.77|488.97|491.77|488.97|491.77|488.97|0
1643838430000|2022-02-02 21:47:10|491.55|488.75|491.24|488.44|491.67|488.87|491.24|488.44|0
1643838440000|2022-02-02 21:47:20|491.34|488.54|491.13|488.33|491.34|488.54|491.13|488.33|0
1643838450000|2022-02-02 21:47:30|491.02|488.22|491.55|488.75|491.55|488.75|491.02|488.22|0
1643838460000|2022-02-02 21:47:40|491.67|488.87|491.98|489.18|491.98|489.18|491.67|488.87|0
1643838470000|2022-02-02 21:47:50|491.77|488.97|491.67|488.87|491.88|489.08|491.55|488.75|0
1643838480000|2022-02-02 21:48:00|491.77|488.97|491.77|488.97|491.77|488.97|491.55|488.75|0
1643838490000|2022-02-02 21:48:10|491.88|489.08|491.88|489.08|491.98|489.18|491.77|488.97|0
1643838500000|2022-02-02 21:48:20|491.98|489.18|491.98|489.18|491.98|489.18|491.88|489.08|0
1643838510000|2022-02-02 21:48:30|492.2|489.4|492.2|489.4|492.2|489.4|492.2|489.4|0
1643838520000|2022-02-02 21:48:40|492.41|489.61|492.41|489.61|492.41|489.61|492.41|489.61|0
1643838530000|2022-02-02 21:48:50|492.84|490.04|492.84|490.04|492.84|490.04|492.84|490.04|0
1643838540000|2022-02-02 21:49:00|492.63|489.83|492.41|489.61|492.63|489.83|492.41|489.61|0
1643838550000|2022-02-02 21:49:10|492.63|489.83|492.63|489.83|492.63|489.83|492.63|489.83|0
1643838570000|2022-02-02 21:49:30|492.84|490.04|492.84|490.04|492.84|490.04|492.84|490.04|0
1643838580000|2022-02-02 21:49:40|492.74|489.94|492.41|489.61|492.84|490.04|492.41|489.61|0
1643838590000|2022-02-02 21:49:50|492.63|489.83|492.41|489.61|492.63|489.83|492.41|489.61|0
1643838600000|2022-02-02 21:50:00|492.2|489.4|491.77|488.97|492.2|489.4|491.77|488.97|0
1643838610000|2022-02-02 21:50:10|491.98|489.18|491.88|489.08|492.09|489.29|491.77|488.97|0
1643838620000|2022-02-02 21:50:20|491.77|488.97|492.41|489.61|492.41|489.61|491.77|488.97|0
1643838630000|2022-02-02 21:50:30|492.2|489.4|492.2|489.4|492.2|489.4|492.2|489.4|0
1643838640000|2022-02-02 21:50:40|492.41|489.61|492.41|489.61|492.41|489.61|492.41|489.61|0
1643838650000|2022-02-02 21:50:50|492.31|489.51|492.52|489.72|492.63|489.83|492.31|489.51|0
1643838660000|2022-02-02 21:51:00|492.2|489.4|492.84|490.04|492.84|490.04|492.2|489.4|0
1643838670000|2022-02-02 21:51:10|492.63|489.83|492.74|489.94|492.84|490.04|492.63|489.83|0
1643838680000|2022-02-02 21:51:20|492.84|490.04|492.52|489.72|492.84|490.04|492.52|489.72|0
1643838690000|2022-02-02 21:51:30|492.41|489.61|491.13|488.33|492.41|489.61|490.91|488.11|0
1643838700000|2022-02-02 21:51:40|490.48|487.68|490.81|488.01|490.81|488.01|490.27|487.47|0
1643838710000|2022-02-02 21:51:50|490.7|487.9|490.91|488.11|490.91|488.11|490.7|487.9|0
1643838720000|2022-02-02 21:52:00|491.02|488.22|491.02|488.22|491.02|488.22|490.91|488.11|0
1643838730000|2022-02-02 21:52:10|491.13|488.33|491.13|488.33|491.13|488.33|491.13|488.33|0
1643838750000|2022-02-02 21:52:30|490.91|488.11|491.13|488.33|491.13|488.33|490.91|488.11|0
1643838760000|2022-02-02 21:52:40|490.91|488.11|490.91|488.11|490.91|488.11|490.91|488.11|0
1643838770000|2022-02-02 21:52:50|490.81|488.01|490.81|488.01|490.81|488.01|490.81|488.01|0
1643838780000|2022-02-02 21:53:00|490.91|488.11|490.91|488.11|491.13|488.33|490.91|488.11|0
1643838790000|2022-02-02 21:53:10|490.7|487.9|490.91|488.11|490.91|488.11|490.7|487.9|0
1643838800000|2022-02-02 21:53:20|491.02|488.22|491.13|488.33|491.13|488.33|491.02|488.22|0
1643838810000|2022-02-02 21:53:30|491.02|488.22|491.02|488.22|491.13|488.33|491.02|488.22|0
1643838820000|2022-02-02 21:53:40|490.91|488.11|490.91|488.11|490.91|488.11|490.91|488.11|0
1643838830000|2022-02-02 21:53:50|491.13|488.33|490.91|488.11|491.13|488.33|490.91|488.11|0
1643838840000|2022-02-02 21:54:00|490.38|487.58|490.48|487.68|490.48|487.68|490.17|487.37|0
1643838850000|2022-02-02 21:54:10|490.27|487.47|490.06|487.26|490.27|487.47|490.06|487.26|0
1643838860000|2022-02-02 21:54:20|489.84|487.04|489.84|487.04|489.84|487.04|489.74|486.94|0
1643838870000|2022-02-02 21:54:30|489.63|486.83|489.84|487.04|489.84|487.04|489.63|486.83|0
1643838880000|2022-02-02 21:54:40|490.27|487.47|490.48|487.68|490.48|487.68|490.05|487.25|0
1643838890000|2022-02-02 21:54:50|490.7|487.9|490.91|488.11|491.12|488.32|490.7|487.9|0
1643838900000|2022-02-02 21:55:00|491.12|488.32|490.48|487.68|491.12|488.32|490.48|487.68|0
1643838910000|2022-02-02 21:55:10|490.59|487.79|490.17|487.37|490.59|487.79|490.17|487.37|0
1643838920000|2022-02-02 21:55:20|490.27|487.47|490.05|487.25|490.27|487.47|490.05|487.25|0
1643838930000|2022-02-02 21:55:30|490.38|487.58|490.38|487.58|490.38|487.58|490.38|487.58|0
1643838940000|2022-02-02 21:55:40|490.27|487.47|490.38|487.58|490.38|487.58|490.27|487.47|0
1643838950000|2022-02-02 21:55:50|490.59|487.79|490.59|487.79|490.59|487.79|490.59|487.79|0
1643838960000|2022-02-02 21:56:00|490.48|487.68|490.7|487.9|490.7|487.9|490.48|487.68|0
1643838970000|2022-02-02 21:56:10|490.81|488.01|490.91|488.11|490.91|488.11|490.81|488.01|0
1643838980000|2022-02-02 21:56:20|490.81|488.01|490.7|487.9|490.91|488.11|490.7|487.9|0
1643838990000|2022-02-02 21:56:30|490.59|487.79|490.48|487.68|490.59|487.79|490.48|487.68|0
1643839010000|2022-02-02 21:56:50|490.38|487.58|490.38|487.58|490.38|487.58|490.38|487.58|0
1643839020000|2022-02-02 21:57:00|490.27|487.47|490.27|487.47|490.27|487.47|490.27|487.47|0
1643839030000|2022-02-02 21:57:10|490.38|487.58|490.27|487.47|490.38|487.58|490.27|487.47|0
1643839040000|2022-02-02 21:57:20|490.05|487.25|490.05|487.25|490.05|487.25|490.05|487.25|0
1643839050000|2022-02-02 21:57:30|489.84|487.04|489.63|486.83|489.84|487.04|489.63|486.83|0
1643839060000|2022-02-02 21:57:40|489.41|486.61|489.41|486.61|489.41|486.61|489.41|486.61|0
1643839070000|2022-02-02 21:57:50|489.63|486.83|489.63|486.83|489.63|486.83|489.63|486.83|0
1643839080000|2022-02-02 21:58:00|489.95|487.15|490.05|487.25|490.05|487.25|489.95|487.15|0
1643839090000|2022-02-02 21:58:10|490.27|487.47|490.27|487.47|490.48|487.68|490.27|487.47|0
1643839110000|2022-02-02 21:58:30|489.84|487.04|489.74|486.94|489.84|487.04|489.63|486.83|0
1643839120000|2022-02-02 21:58:40|489.63|486.83|490.7|487.9|490.7|487.9|489.63|486.83|0
1643839130000|2022-02-02 21:58:50|490.81|488.01|490.7|487.9|490.81|488.01|490.7|487.9|0
1643839140000|2022-02-02 21:59:00|490.48|487.68|489.95|487.15|490.48|487.68|489.84|487.04|0
1643839150000|2022-02-02 21:59:10|489.84|487.04|489.63|486.83|489.84|487.04|489.63|486.83|0
1643839160000|2022-02-02 21:59:20|489.52|486.72|489.2|486.4|489.52|486.72|489.2|486.4|0
1643839170000|2022-02-02 21:59:30|489.63|486.83|489.41|486.61|489.63|486.83|489.41|486.61|0
1643839180000|2022-02-02 21:59:40|489.63|486.83|489.63|486.83|489.74|486.94|489.63|486.83|0
1643839190000|2022-02-02 21:59:50|489.74|486.94|489.1|486.3|489.74|486.94|489.1|486.3|0
1643839200000|2022-02-02 22:00:00|489.29|486.49|489.29|486.49|489.29|486.49|489.29|486.49|0
1643839210000|2022-02-02 22:00:10|489.17|486.37|489.17|486.37|489.17|486.37|489.17|486.37|0
1643839220000|2022-02-02 22:00:20|489.1|486.3|489.33|486.53|489.33|486.53|489.08|486.28|0
1643839240000|2022-02-02 22:00:40|489|486.2|490.26|487.46|490.26|487.46|489|486.2|0
1643839250000|2022-02-02 22:00:50|490.32|487.52|490.11|487.31|490.32|487.52|490.11|487.31|0
1643839280000|2022-02-02 22:01:20|490.32|487.52|490.45|487.65|490.45|487.65|490.32|487.52|0
1643839300000|2022-02-02 22:01:40|490.54|487.74|490.54|487.74|490.54|487.74|490.54|487.74|0
1643839310000|2022-02-02 22:01:50|490.51|487.71|490.38|487.58|490.51|487.71|490.38|487.58|0
1643839320000|2022-02-02 22:02:00|490.17|487.37|490.11|487.31|490.17|487.37|490.11|487.31|0
1643839340000|2022-02-02 22:02:20|489.76|486.96|489.79|486.99|489.79|486.99|489.76|486.96|0
1643839360000|2022-02-02 22:02:40|489.92|487.12|489.92|487.12|489.92|487.12|489.92|487.12|0
1643839370000|2022-02-02 22:02:50|490.07|487.27|490.23|487.43|490.23|487.43|490.07|487.27|0
1643839380000|2022-02-02 22:03:00|490.32|487.52|490.36|487.56|490.36|487.56|490.32|487.52|0
1643839390000|2022-02-02 22:03:10|490.6|487.8|490.6|487.8|490.6|487.8|490.6|487.8|0
1643839400000|2022-02-02 22:03:20|490.64|487.84|490.64|487.84|490.64|487.84|490.64|487.84|0
1643839410000|2022-02-02 22:03:30|490.79|487.99|490.73|487.93|490.79|487.99|490.73|487.93|0
1643839420000|2022-02-02 22:03:40|490.82|488.02|490.85|488.05|490.85|488.05|490.82|488.02|0
1643839430000|2022-02-02 22:03:50|490.88|488.08|490.88|488.08|490.88|488.08|490.88|488.08|0
1643839450000|2022-02-02 22:04:10|491.17|488.37|491.17|488.37|491.17|488.37|491.17|488.37|0
1643839460000|2022-02-02 22:04:20|491.19|488.39|491.19|488.39|491.19|488.39|491.19|488.39|0
1643839490000|2022-02-02 22:04:50|491.22|488.42|491.22|488.42|491.22|488.42|491.22|488.42|0
1643839500000|2022-02-02 22:05:00|491.26|488.46|491.22|488.42|491.26|488.46|491.22|488.42|0
1643839570000|2022-02-02 22:06:10|491.13|488.33|491.19|488.39|491.19|488.39|491.13|488.33|0
1643839590000|2022-02-02 22:06:30|490.94|488.14|490.94|488.14|490.94|488.14|490.94|488.14|0
1643839600000|2022-02-02 22:06:40|490.85|488.05|490.85|488.05|490.85|488.05|490.85|488.05|0
1643839620000|2022-02-02 22:07:00|490.79|487.99|490.79|487.99|490.85|488.05|490.79|487.99|0
1643839650000|2022-02-02 22:07:30|490.85|488.05|490.85|488.05|490.85|488.05|490.85|488.05|0
1643839670000|2022-02-02 22:07:50|490.94|488.14|490.66|487.86|491.04|488.24|490.66|487.86|0
1643839680000|2022-02-02 22:08:00|491.04|488.24|491.04|488.24|491.04|488.24|491.04|488.24|0
1643839690000|2022-02-02 22:08:10|490.66|487.86|490.54|487.74|490.66|487.86|490.54|487.74|0
1643839700000|2022-02-02 22:08:20|490.6|487.8|490.6|487.8|490.6|487.8|490.6|487.8|0
1643839710000|2022-02-02 22:08:30|491.07|488.27|491.07|488.27|491.07|488.27|491.07|488.27|0
1643839720000|2022-02-02 22:08:40|490.57|487.77|490.57|487.77|490.57|487.77|490.57|487.77|0
1643839730000|2022-02-02 22:08:50|490.75|487.95|490.57|487.77|490.75|487.95|490.57|487.77|0
1643839740000|2022-02-02 22:09:00|490.47|487.67|490.54|487.74|490.57|487.77|490.47|487.67|0
1643839750000|2022-02-02 22:09:10|490.73|487.93|490.73|487.93|490.73|487.93|490.73|487.93|0
1643839770000|2022-02-02 22:09:30|490.75|487.95|490.69|487.89|490.75|487.95|490.69|487.89|0
1643839780000|2022-02-02 22:09:40|490.66|487.86|490.64|487.84|490.66|487.86|490.64|487.84|0
1643839800000|2022-02-02 22:10:00|490.75|487.95|490.75|487.95|490.75|487.95|490.75|487.95|0
1643839830000|2022-02-02 22:10:30|490.47|487.67|490.29|487.49|490.47|487.67|490.29|487.49|0
1643839840000|2022-02-02 22:10:40|490.35|487.55|490.6|487.8|490.6|487.8|490.35|487.55|0
1643839850000|2022-02-02 22:10:50|490.73|487.93|490.6|487.8|490.73|487.93|490.6|487.8|0
1643839860000|2022-02-02 22:11:00|490.35|487.55|490.35|487.55|490.35|487.55|490.35|487.55|0
1643839870000|2022-02-02 22:11:10|490.57|487.77|490.73|487.93|490.73|487.93|490.57|487.77|0
1643839880000|2022-02-02 22:11:20|490.79|487.99|490.88|488.08|490.88|488.08|490.79|487.99|0
1643839890000|2022-02-02 22:11:30|490.73|487.93|490.73|487.93|490.73|487.93|490.73|487.93|0
1643839910000|2022-02-02 22:11:50|490.94|488.14|490.94|488.14|490.94|488.14|490.94|488.14|0
1643839920000|2022-02-02 22:12:00|490.98|488.18|490.94|488.14|490.98|488.18|490.91|488.11|0
1643839930000|2022-02-02 22:12:10|490.85|488.05|490.85|488.05|490.91|488.11|490.85|488.05|0
1643839960000|2022-02-02 22:12:40|490.79|487.99|490.79|487.99|490.79|487.99|490.79|487.99|0
1643839970000|2022-02-02 22:12:50|490.81|488.01|490.81|488.01|490.81|488.01|490.81|488.01|0
1643840000000|2022-02-02 22:13:20|490.88|488.08|490.88|488.08|490.88|488.08|490.88|488.08|0
1643840010000|2022-02-02 22:13:30|490.94|488.14|490.98|488.18|490.98|488.18|490.94|488.14|0
1643840020000|2022-02-02 22:13:40|491|488.2|491|488.2|491|488.2|491|488.2|0
1643840040000|2022-02-02 22:14:00|491.04|488.24|491.04|488.24|491.04|488.24|491.04|488.24|0
1643840050000|2022-02-02 22:14:10|491.03|488.23|491.03|488.23|491.03|488.23|491.03|488.23|0
1643840060000|2022-02-02 22:14:20|491|488.2|490.98|488.18|491|488.2|490.98|488.18|0
1643840080000|2022-02-02 22:14:40|491.61|488.81|491.71|488.91|491.71|488.91|491.61|488.81|0
1643840090000|2022-02-02 22:14:50|491.8|489|491.8|489|491.8|489|491.8|489|0
1643840130000|2022-02-02 22:15:30|491.82|489.02|491.86|489.06|491.86|489.06|491.8|489|0
1643840140000|2022-02-02 22:15:40|491.95|489.15|491.95|489.15|491.95|489.15|491.95|489.15|0
1643840170000|2022-02-02 22:16:10|492.11|489.31|492.11|489.31|492.11|489.31|492.11|489.31|0
1643840180000|2022-02-02 22:16:20|492.05|489.25|492.38|489.58|492.38|489.58|492.05|489.25|0
1643840190000|2022-02-02 22:16:30|492.45|489.65|492.51|489.71|492.51|489.71|492.45|489.65|0
1643840200000|2022-02-02 22:16:40|492.54|489.74|492.57|489.77|492.57|489.77|492.54|489.74|0
1643840210000|2022-02-02 22:16:50|492.54|489.74|492.62|489.82|492.62|489.82|492.54|489.74|0
1643840220000|2022-02-02 22:17:00|492.75|489.95|492.62|489.82|492.75|489.95|492.62|489.82|0
1643840230000|2022-02-02 22:17:10|492.75|489.95|492.75|489.95|492.75|489.95|492.75|489.95|0
1643840240000|2022-02-02 22:17:20|492.69|489.89|492.72|489.92|492.72|489.92|492.69|489.89|0
1643840260000|2022-02-02 22:17:40|492.75|489.95|492.85|490.05|492.85|490.05|492.75|489.95|0
1643840270000|2022-02-02 22:17:50|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1643840280000|2022-02-02 22:18:00|492.75|489.95|492.75|489.95|492.75|489.95|492.72|489.92|0
1643840290000|2022-02-02 22:18:10|492.81|490.01|492.85|490.05|492.85|490.05|492.81|490.01|0
1643840300000|2022-02-02 22:18:20|492.69|489.89|492.62|489.82|492.69|489.89|492.45|489.65|0
1643840310000|2022-02-02 22:18:30|493.19|490.39|493.22|490.42|493.22|490.42|493.19|490.39|0
1643840320000|2022-02-02 22:18:40|493.16|490.36|493.16|490.36|493.16|490.36|493.16|490.36|0
1643840370000|2022-02-02 22:19:30|493.28|490.48|493.28|490.48|493.28|490.48|493.28|490.48|0
1643840380000|2022-02-02 22:19:40|493.31|490.51|493.37|490.57|493.37|490.57|493.28|490.48|0
1643840410000|2022-02-02 22:20:10|493.34|490.54|493.37|490.57|493.37|490.57|493.34|490.54|0
1643840420000|2022-02-02 22:20:20|493.43|490.63|493.37|490.57|493.43|490.63|493.37|490.57|0
1643840430000|2022-02-02 22:20:30|493.41|490.61|493.41|490.61|493.41|490.61|493.41|490.61|0
1643840440000|2022-02-02 22:20:40|493.43|490.63|493.41|490.61|493.43|490.63|493.41|490.61|0
1643840450000|2022-02-02 22:20:50|493.43|490.63|493.43|490.63|493.43|490.63|493.43|490.63|0
1643840460000|2022-02-02 22:21:00|493.41|490.61|493.43|490.63|493.43|490.63|493.37|490.57|0
1643840470000|2022-02-02 22:21:10|493.28|490.48|493.41|490.61|493.41|490.61|493.28|490.48|0
1643840490000|2022-02-02 22:21:30|493.43|490.63|493.31|490.51|493.43|490.63|493.31|490.51|0
1643840520000|2022-02-02 22:22:00|493.37|490.57|493.37|490.57|493.43|490.63|493.37|490.57|0
1643840530000|2022-02-02 22:22:10|493.43|490.63|493.43|490.63|493.43|490.63|493.43|490.63|0
1643840540000|2022-02-02 22:22:20|493.37|490.57|493.43|490.63|493.43|490.63|493.37|490.57|0
1643840550000|2022-02-02 22:22:30|493.41|490.61|493.41|490.61|493.41|490.61|493.41|490.61|0
1643840560000|2022-02-02 22:22:40|493.16|490.36|493.16|490.36|493.16|490.36|493.16|490.36|0
1643840600000|2022-02-02 22:23:20|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1643840610000|2022-02-02 22:23:30|493.31|490.51|493.34|490.54|493.34|490.54|493.31|490.51|0
1643840620000|2022-02-02 22:23:40|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1643840630000|2022-02-02 22:23:50|493.34|490.54|493.37|490.57|493.37|490.57|493.34|490.54|0
1643840640000|2022-02-02 22:24:00|493.5|490.7|493.5|490.7|493.5|490.7|493.5|490.7|0
1643840650000|2022-02-02 22:24:10|493.37|490.57|493.34|490.54|493.37|490.57|493.34|490.54|0
1643840680000|2022-02-02 22:24:40|493.31|490.51|493.19|490.39|493.31|490.51|493.19|490.39|0
1643840690000|2022-02-02 22:24:50|493.34|490.54|493.34|490.54|493.34|490.54|493.34|490.54|0
1643840700000|2022-02-02 22:25:00|493.28|490.48|493.28|490.48|493.28|490.48|493.28|490.48|0
1643840730000|2022-02-02 22:25:30|493.22|490.42|493.22|490.42|493.22|490.42|493.22|490.42|0
1643840740000|2022-02-02 22:25:40|493.28|490.48|493.28|490.48|493.31|490.51|493.28|490.48|0
1643840760000|2022-02-02 22:26:00|493.19|490.39|493.19|490.39|493.19|490.39|493.19|490.39|0
1643840780000|2022-02-02 22:26:20|493.28|490.48|493.28|490.48|493.28|490.48|493.28|490.48|0
1643840790000|2022-02-02 22:26:30|493.18|490.38|492.75|489.95|493.18|490.38|492.6|489.8|0
1643840800000|2022-02-02 22:26:40|492.54|489.74|492.47|489.67|492.6|489.8|492.47|489.67|0
1643840810000|2022-02-02 22:26:50|492.41|489.61|491.98|489.18|492.41|489.61|491.98|489.18|0
1643840820000|2022-02-02 22:27:00|492.2|489.4|492.2|489.4|492.23|489.43|492.08|489.28|0
1643840830000|2022-02-02 22:27:10|492.32|489.52|492.32|489.52|492.32|489.52|492.32|489.52|0
1643840840000|2022-02-02 22:27:20|492.47|489.67|492.35|489.55|492.47|489.67|492.35|489.55|0
1643840860000|2022-02-02 22:27:40|492.54|489.74|492.66|489.86|492.66|489.86|492.35|489.55|0
1643840870000|2022-02-02 22:27:50|492.5|489.7|492.5|489.7|492.5|489.7|492.5|489.7|0
1643840880000|2022-02-02 22:28:00|492.35|489.55|492.35|489.55|492.35|489.55|492.35|489.55|0
1643840890000|2022-02-02 22:28:10|492.47|489.67|492.47|489.67|492.47|489.67|492.47|489.67|0
1643840900000|2022-02-02 22:28:20|492.44|489.64|492.47|489.67|492.47|489.67|492.44|489.64|0
1643840910000|2022-02-02 22:28:30|492.44|489.64|492.47|489.67|492.47|489.67|492.44|489.64|0
1643840940000|2022-02-02 22:29:00|492.35|489.55|492.35|489.55|492.35|489.55|492.35|489.55|0
1643840950000|2022-02-02 22:29:10|492.38|489.58|492.38|489.58|492.38|489.58|492.38|489.58|0
1643840960000|2022-02-02 22:29:20|492.37|489.57|492.23|489.43|492.37|489.57|492.23|489.43|0
1643840970000|2022-02-02 22:29:30|492.32|489.52|492.32|489.52|492.32|489.52|492.32|489.52|0
1643841010000|2022-02-02 22:30:10|492.56|489.76|492.47|489.67|492.56|489.76|492.47|489.67|0
1643841060000|2022-02-02 22:31:00|492.44|489.64|492.44|489.64|492.44|489.64|492.44|489.64|0
1643841070000|2022-02-02 22:31:10|492.37|489.57|492.37|489.57|492.37|489.57|492.37|489.57|0
1643841080000|2022-02-02 22:31:20|492.2|489.4|492.2|489.4|492.2|489.4|492.2|489.4|0
1643841090000|2022-02-02 22:31:30|492.37|489.57|492.37|489.57|492.37|489.57|492.37|489.57|0
1643841100000|2022-02-02 22:31:40|492.2|489.4|492.2|489.4|492.2|489.4|492.16|489.36|0
1643841110000|2022-02-02 22:31:50|492.23|489.43|492.23|489.43|492.23|489.43|492.23|489.43|0
1643841120000|2022-02-02 22:32:00|492.2|489.4|492.23|489.43|492.23|489.43|492.2|489.4|0
1643841130000|2022-02-02 22:32:10|492.2|489.4|492.2|489.4|492.2|489.4|492.2|489.4|0
1643841150000|2022-02-02 22:32:30|492.14|489.34|492.23|489.43|492.23|489.43|492.14|489.34|0
1643841160000|2022-02-02 22:32:40|492.2|489.4|492.23|489.43|492.23|489.43|492.2|489.4|0
1643841170000|2022-02-02 22:32:50|492.41|489.61|492.37|489.57|492.41|489.61|492.37|489.57|0
1643841180000|2022-02-02 22:33:00|492.35|489.55|492.35|489.55|492.35|489.55|492.35|489.55|0
1643841220000|2022-02-02 22:33:40|492.37|489.57|492.37|489.57|492.37|489.57|492.37|489.57|0
1643841270000|2022-02-02 22:34:30|492.19|489.39|492.19|489.39|492.19|489.39|492.19|489.39|0
1643841290000|2022-02-02 22:34:50|492.16|489.36|492.14|489.34|492.16|489.36|492.14|489.34|0
1643841310000|2022-02-02 22:35:10|492.16|489.36|492.16|489.36|492.16|489.36|492.16|489.36|0
1643841320000|2022-02-02 22:35:20|492.29|489.49|492.29|489.49|492.29|489.49|492.29|489.49|0
1643841350000|2022-02-02 22:35:50|492.25|489.45|492.25|489.45|492.25|489.45|492.25|489.45|0
1643841360000|2022-02-02 22:36:00|492.13|489.33|492.13|489.33|492.13|489.33|492.13|489.33|0
1643841380000|2022-02-02 22:36:20|492.39|489.59|492.61|489.81|492.61|489.81|492.39|489.59|0
1643841390000|2022-02-02 22:36:30|492.95|490.15|492.95|490.15|492.95|490.15|492.95|490.15|0
1643841420000|2022-02-02 22:37:00|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1643841490000|2022-02-02 22:38:10|493.05|490.25|493.14|490.34|493.14|490.34|493.05|490.25|0
1643841510000|2022-02-02 22:38:30|492.99|490.19|493.22|490.42|493.22|490.42|492.99|490.19|0
1643841550000|2022-02-02 22:39:10|493.14|490.34|493.14|490.34|493.14|490.34|493.14|490.34|0
1643841560000|2022-02-02 22:39:20|493.05|490.25|493.05|490.25|493.05|490.25|493.05|490.25|0
1643841570000|2022-02-02 22:39:30|493.14|490.34|493.14|490.34|493.14|490.34|493.14|490.34|0
1643841590000|2022-02-02 22:39:50|493.2|490.4|493.2|490.4|493.2|490.4|493.2|490.4|0
1643841700000|2022-02-02 22:41:40|493.22|490.42|493.22|490.42|493.22|490.42|493.22|490.42|0
1643841730000|2022-02-02 22:42:10|493.2|490.4|493.2|490.4|493.2|490.4|493.2|490.4|0
1643841800000|2022-02-02 22:43:20|493.22|490.42|493.22|490.42|493.22|490.42|493.22|490.42|0
1643841940000|2022-02-02 22:45:40|493.2|490.4|493.2|490.4|493.2|490.4|493.2|490.4|0
1643841980000|2022-02-02 22:46:20|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1643841990000|2022-02-02 22:46:30|493.26|490.46|493.26|490.46|493.26|490.46|493.26|490.46|0
1643842010000|2022-02-02 22:46:50|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1643842050000|2022-02-02 22:47:30|493.2|490.4|493.2|490.4|493.2|490.4|493.2|490.4|0
1643842070000|2022-02-02 22:47:50|493.04|490.24|493.62|490.82|493.62|490.82|493.04|490.24|0
1643842080000|2022-02-02 22:48:00|493.53|490.73|493.53|490.73|493.53|490.73|493.53|490.73|0
1643842110000|2022-02-02 22:48:30|493.61|490.81|493.61|490.81|493.61|490.81|493.61|490.81|0
1643842130000|2022-02-02 22:48:50|493.65|490.85|493.65|490.85|493.65|490.85|493.65|490.85|0
1643842160000|2022-02-02 22:49:20|493.73|490.93|493.73|490.93|493.73|490.93|493.73|490.93|0
1643842180000|2022-02-02 22:49:40|493.59|490.79|493.59|490.79|493.59|490.79|493.59|490.79|0
1643842190000|2022-02-02 22:49:50|493.73|490.93|493.73|490.93|493.73|490.93|493.73|490.93|0
1643842200000|2022-02-02 22:50:00|493.52|490.72|493.73|490.93|493.73|490.93|493.52|490.72|0
1643842270000|2022-02-02 22:51:10|493.8|491|493.8|491|493.8|491|493.8|491|0
1643842280000|2022-02-02 22:51:20|493.83|491.03|493.83|491.03|493.83|491.03|493.83|491.03|0
1643842430000|2022-02-02 22:53:50|493.86|491.06|493.86|491.06|493.86|491.06|493.86|491.06|0
1643842450000|2022-02-02 22:54:10|493.89|491.09|493.89|491.09|493.89|491.09|493.89|491.09|0
1643842460000|2022-02-02 22:54:20|493.92|491.12|494.05|491.25|494.05|491.25|493.92|491.12|0
1643842470000|2022-02-02 22:54:30|494.14|491.34|494.17|491.37|494.17|491.37|494.14|491.34|0
1643842490000|2022-02-02 22:54:50|494.6|491.8|494.45|491.65|494.6|491.8|494.45|491.65|0
1643842500000|2022-02-02 22:55:00|494.42|491.62|494.7|491.9|494.7|491.9|494.42|491.62|0
1643842510000|2022-02-02 22:55:10|494.76|491.96|494.76|491.96|494.76|491.96|494.76|491.96|0
1643842530000|2022-02-02 22:55:30|494.73|491.93|494.76|491.96|494.76|491.96|494.73|491.93|0
1643842540000|2022-02-02 22:55:40|494.82|492.02|495.01|492.21|495.01|492.21|494.82|492.02|0
1643842550000|2022-02-02 22:55:50|495.05|492.25|495.01|492.21|495.05|492.25|494.82|492.02|0
1643842560000|2022-02-02 22:56:00|495.07|492.27|495.07|492.27|495.07|492.27|495.07|492.27|0
1643842580000|2022-02-02 22:56:20|495.14|492.34|495.05|492.25|495.14|492.34|495.05|492.25|0
1643842590000|2022-02-02 22:56:30|495.14|492.34|495.14|492.34|495.14|492.34|495.14|492.34|0
1643842600000|2022-02-02 22:56:40|495.11|492.31|495.11|492.31|495.23|492.43|495.11|492.31|0
1643842620000|2022-02-02 22:57:00|495.07|492.27|495.07|492.27|495.07|492.27|495.07|492.27|0
1643842630000|2022-02-02 22:57:10|494.98|492.18|495.07|492.27|495.07|492.27|494.98|492.18|0
1643842660000|2022-02-02 22:57:40|494.7|491.9|494.76|491.96|494.76|491.96|494.7|491.9|0
1643842680000|2022-02-02 22:58:00|494.67|491.87|494.67|491.87|494.67|491.87|494.67|491.87|0
1643842690000|2022-02-02 22:58:10|494.58|491.78|494.54|491.74|494.58|491.78|494.54|491.74|0
1643842700000|2022-02-02 22:58:20|494.52|491.72|494.42|491.62|494.52|491.72|494.42|491.62|0
1643842710000|2022-02-02 22:58:30|494.35|491.55|493.98|491.18|494.35|491.55|493.98|491.18|0
1643842720000|2022-02-02 22:58:40|493.92|491.12|493.92|491.12|493.92|491.12|493.92|491.12|0
1643842730000|2022-02-02 22:58:50|493.98|491.18|493.98|491.18|493.98|491.18|493.98|491.18|0
1643842740000|2022-02-02 22:59:00|494.11|491.31|494.11|491.31|494.11|491.31|494.11|491.31|0
1643842750000|2022-02-02 22:59:10|494.05|491.25|494.05|491.25|494.05|491.25|494.05|491.25|0
1643842760000|2022-02-02 22:59:20|494.11|491.31|494.45|491.65|494.45|491.65|494.11|491.31|0
1643842770000|2022-02-02 22:59:30|494.48|491.68|494.76|491.96|494.79|491.99|494.48|491.68|0
1643842780000|2022-02-02 22:59:40|494.6|491.8|494.76|491.96|494.76|491.96|494.6|491.8|0
1643842790000|2022-02-02 22:59:50|494.86|492.06|494.33|491.53|494.86|492.06|494.33|491.53|0
1643842800000|2022-02-02 23:00:00|493.85|491.05|493.64|490.84|493.85|491.05|493.64|490.84|0
1643842810000|2022-02-02 23:00:10|493.95|491.15|492.36|489.56|493.95|491.15|492.25|489.45|0
1643842820000|2022-02-02 23:00:20|491.72|488.92|491.82|489.02|491.82|489.02|491.61|488.81|0
1643842830000|2022-02-02 23:00:30|492.04|489.24|493|490.2|493|490.2|492.04|489.24|0
1643842840000|2022-02-02 23:00:40|493.42|490.62|493|490.2|493.42|490.62|493|490.2|0
1643842850000|2022-02-02 23:00:50|493.21|490.41|493.1|490.3|493.31|490.51|493.1|490.3|0
1643842860000|2022-02-02 23:01:00|492.89|490.09|492.46|489.66|492.89|490.09|492.46|489.66|0
1643842870000|2022-02-02 23:01:10|492.04|489.24|491.82|489.02|492.04|489.24|491.82|489.02|0
1643842880000|2022-02-02 23:01:20|491.93|489.13|491.18|488.38|491.93|489.13|491.18|488.38|0
1643842890000|2022-02-02 23:01:30|491.51|488.71|492.78|489.98|492.78|489.98|491.51|488.71|0
1643842900000|2022-02-02 23:01:40|492.67|489.87|493.31|490.51|493.31|490.51|492.67|489.87|0
1643842910000|2022-02-02 23:01:50|493.95|491.15|493.64|490.84|493.95|491.15|493.64|490.84|0
1643842920000|2022-02-02 23:02:00|493.74|490.94|493.42|490.62|493.95|491.15|493.42|490.62|0
1643842930000|2022-02-02 23:02:10|493.31|490.51|493.42|490.62|493.53|490.73|493.31|490.51|0
1643842940000|2022-02-02 23:02:20|492.67|489.87|492.46|489.66|492.67|489.87|492.25|489.45|0
1643842950000|2022-02-02 23:02:30|492.03|489.23|492.46|489.66|492.46|489.66|492.03|489.23|0
1643842960000|2022-02-02 23:02:40|492.25|489.45|491.93|489.13|492.25|489.45|491.93|489.13|0
1643842970000|2022-02-02 23:02:50|492.15|489.35|491.4|488.6|492.15|489.35|491.4|488.6|0
1643842980000|2022-02-02 23:03:00|491.29|488.49|492.25|489.45|492.25|489.45|491.29|488.49|0
1643842990000|2022-02-02 23:03:10|492.36|489.56|492.46|489.66|492.46|489.66|492.36|489.56|0
1643843000000|2022-02-02 23:03:20|492.67|489.87|493.21|490.41|493.21|490.41|492.67|489.87|0
1643843010000|2022-02-02 23:03:30|493.53|490.73|493.64|490.84|493.64|490.84|493.31|490.51|0
1643843020000|2022-02-02 23:03:40|493.74|490.94|493.53|490.73|493.74|490.94|493.42|490.62|0
1643843030000|2022-02-02 23:03:50|493.42|490.62|492.89|490.09|493.42|490.62|492.89|490.09|0
1643843040000|2022-02-02 23:04:00|493.64|490.84|494.06|491.26|494.06|491.26|493.64|490.84|0
1643843050000|2022-02-02 23:04:10|494.16|491.36|493.85|491.05|494.16|491.36|493.85|491.05|0
1643843060000|2022-02-02 23:04:20|493.95|491.15|493.64|490.84|493.95|491.15|493.53|490.73|0
1643843070000|2022-02-02 23:04:30|493.74|490.94|493.74|490.94|493.95|491.15|493.74|490.94|0
1643843080000|2022-02-02 23:04:40|494.06|491.26|494.06|491.26|494.06|491.26|493.95|491.15|0
1643843090000|2022-02-02 23:04:50|493.95|491.15|493.95|491.15|493.95|491.15|493.95|491.15|0
1643843100000|2022-02-02 23:05:00|493.74|490.94|493.42|490.62|493.74|490.94|493.21|490.41|0
1643843110000|2022-02-02 23:05:10|492.89|490.09|492.89|490.09|492.89|490.09|492.89|490.09|0
1643843120000|2022-02-02 23:05:20|493.1|490.3|493.21|490.41|493.21|490.41|493.1|490.3|0
1643843130000|2022-02-02 23:05:30|493.1|490.3|493.21|490.41|493.31|490.51|493.1|490.3|0
1643843140000|2022-02-02 23:05:40|493.1|490.3|493.31|490.51|493.31|490.51|493.1|490.3|0
1643843160000|2022-02-02 23:06:00|493.52|490.72|493.74|490.94|493.85|491.05|493.52|490.72|0
1643843170000|2022-02-02 23:06:10|493.52|490.72|493.64|490.84|493.64|490.84|493.52|490.72|0
1643843180000|2022-02-02 23:06:20|493.95|491.15|494.38|491.58|494.38|491.58|493.95|491.15|0
1643843190000|2022-02-02 23:06:30|494.59|491.79|494.59|491.79|494.59|491.79|494.38|491.58|0
1643843200000|2022-02-02 23:06:40|494.38|491.58|494.49|491.69|494.49|491.69|494.38|491.58|0
1643843210000|2022-02-02 23:06:50|494.59|491.79|493.95|491.15|494.59|491.79|493.95|491.15|0
1643843220000|2022-02-02 23:07:00|493.42|490.62|493.52|490.72|493.74|490.94|493.31|490.51|0
1643843230000|2022-02-02 23:07:10|493.64|490.84|493.52|490.72|493.64|490.84|493.52|490.72|0
1643843240000|2022-02-02 23:07:20|493.74|490.94|494.16|491.36|494.16|491.36|493.74|490.94|0
1643843250000|2022-02-02 23:07:30|494.38|491.58|494.27|491.47|494.38|491.58|494.27|491.47|0
1643843260000|2022-02-02 23:07:40|494.38|491.58|494.59|491.79|494.59|491.79|494.38|491.58|0
1643843270000|2022-02-02 23:07:50|494.16|491.36|494.16|491.36|494.16|491.36|494.16|491.36|0
1643843280000|2022-02-02 23:08:00|494.49|491.69|494.8|492|494.8|492|494.49|491.69|0
1643843290000|2022-02-02 23:08:10|494.38|491.58|494.38|491.58|494.38|491.58|494.38|491.58|0
1643843300000|2022-02-02 23:08:20|494.49|491.69|494.8|492|494.8|492|494.49|491.69|0
1643843310000|2022-02-02 23:08:30|495.02|492.22|495.02|492.22|495.02|492.22|495.02|492.22|0
1643843320000|2022-02-02 23:08:40|495.23|492.43|494.91|492.11|495.23|492.43|494.91|492.11|0
1643843330000|2022-02-02 23:08:50|494.8|492|495.13|492.33|495.23|492.43|494.8|492|0
1643843340000|2022-02-02 23:09:00|495.44|492.64|495.44|492.64|495.44|492.64|495.44|492.64|0
1643843350000|2022-02-02 23:09:10|495.66|492.86|495.44|492.64|495.66|492.86|495.23|492.43|0
1643843360000|2022-02-02 23:09:20|495.55|492.75|495.66|492.86|495.66|492.86|495.44|492.64|0
1643843370000|2022-02-02 23:09:30|495.55|492.75|495.02|492.22|495.55|492.75|494.8|492|0
1643843380000|2022-02-02 23:09:40|495.23|492.43|495.66|492.86|495.66|492.86|495.23|492.43|0
1643843390000|2022-02-02 23:09:50|495.87|493.07|495.87|493.07|495.87|493.07|495.87|493.07|0
1643843400000|2022-02-02 23:10:00|495.66|492.86|495.66|492.86|495.87|493.07|495.66|492.86|0
1643843410000|2022-02-02 23:10:10|495.77|492.97|495.87|493.07|495.87|493.07|495.77|492.97|0
1643843420000|2022-02-02 23:10:20|495.77|492.97|495.77|492.97|495.77|492.97|495.77|492.97|0
1643843430000|2022-02-02 23:10:30|495.87|493.07|495.87|493.07|495.87|493.07|495.66|492.86|0
1643843440000|2022-02-02 23:10:40|496.08|493.28|495.87|493.07|496.08|493.28|495.87|493.07|0
1643843450000|2022-02-02 23:10:50|496.08|493.28|496.3|493.5|496.3|493.5|496.08|493.28|0
1643843480000|2022-02-02 23:11:20|496.08|493.28|496.3|493.5|496.3|493.5|496.08|493.28|0
1643843490000|2022-02-02 23:11:30|496.51|493.71|496.41|493.61|496.51|493.71|496.41|493.61|0
1643843500000|2022-02-02 23:11:40|496.3|493.5|496.41|493.61|496.51|493.71|496.3|493.5|0
1643843510000|2022-02-02 23:11:50|496.3|493.5|496.3|493.5|496.3|493.5|496.3|493.5|0
1643843520000|2022-02-02 23:12:00|495.98|493.18|495.66|492.86|495.98|493.18|495.55|492.75|0
1643843530000|2022-02-02 23:12:10|495.44|492.64|495.44|492.64|495.44|492.64|495.44|492.64|0
1643843540000|2022-02-02 23:12:20|495.66|492.86|495.66|492.86|495.66|492.86|495.66|492.86|0
1643843550000|2022-02-02 23:12:30|495.98|493.18|496.3|493.5|496.3|493.5|495.98|493.18|0
1643843560000|2022-02-02 23:12:40|496.19|493.39|496.3|493.5|496.3|493.5|496.19|493.39|0
1643843570000|2022-02-02 23:12:50|496.08|493.28|495.87|493.07|496.08|493.28|495.87|493.07|0
1643843580000|2022-02-02 23:13:00|496.08|493.28|496.19|493.39|496.3|493.5|496.08|493.28|0
1643843590000|2022-02-02 23:13:10|496.08|493.28|495.98|493.18|496.08|493.28|495.87|493.07|0
1643843600000|2022-02-02 23:13:20|495.87|493.07|496.3|493.5|496.3|493.5|495.87|493.07|0
1643843610000|2022-02-02 23:13:30|496.41|493.61|496.72|493.92|496.72|493.92|496.3|493.5|0
1643843620000|2022-02-02 23:13:40|496.51|493.71|496.3|493.5|496.51|493.71|496.3|493.5|0
1643843630000|2022-02-02 23:13:50|496.51|493.71|496.3|493.5|496.51|493.71|496.3|493.5|0
1643843640000|2022-02-02 23:14:00|496.51|493.71|496.72|493.92|496.72|493.92|496.51|493.71|0
1643843650000|2022-02-02 23:14:10|496.94|494.14|496.94|494.14|496.94|494.14|496.94|494.14|0
1643843660000|2022-02-02 23:14:20|496.72|493.92|496.72|493.92|496.72|493.92|496.72|493.92|0
1643843700000|2022-02-02 23:15:00|496.51|493.71|496.51|493.71|496.62|493.82|496.51|493.71|0
1643843710000|2022-02-02 23:15:10|496.72|493.92|496.72|493.92|496.72|493.92|496.72|493.92|0
1643843720000|2022-02-02 23:15:20|496.3|493.5|496.3|493.5|496.3|493.5|496.3|493.5|0
1643843740000|2022-02-02 23:15:40|495.66|492.86|495.55|492.75|495.66|492.86|495.44|492.64|0
1643843750000|2022-02-02 23:15:50|495.66|492.86|495.77|492.97|495.77|492.97|495.66|492.86|0
1643843760000|2022-02-02 23:16:00|495.87|493.07|495.77|492.97|496.08|493.28|495.77|492.97|0
1643843770000|2022-02-02 23:16:10|495.87|493.07|495.87|493.07|496.08|493.28|495.87|493.07|0
1643843780000|2022-02-02 23:16:20|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1643843790000|2022-02-02 23:16:30|495.87|493.07|495.66|492.86|495.87|493.07|495.66|492.86|0
1643843800000|2022-02-02 23:16:40|495.55|492.75|495.23|492.43|495.55|492.75|495.23|492.43|0
1643843810000|2022-02-02 23:16:50|495.01|492.21|495.23|492.43|495.23|492.43|495.01|492.21|0
1643843820000|2022-02-02 23:17:00|495.44|492.64|495.44|492.64|495.55|492.75|495.44|492.64|0
1643843830000|2022-02-02 23:17:10|495.66|492.86|495.23|492.43|495.66|492.86|495.23|492.43|0
1643843840000|2022-02-02 23:17:20|495.44|492.64|495.44|492.64|495.55|492.75|495.23|492.43|0
1643843850000|2022-02-02 23:17:30|495.23|492.43|495.34|492.54|495.34|492.54|495.23|492.43|0
1643843860000|2022-02-02 23:17:40|495.44|492.64|495.23|492.43|495.44|492.64|495.23|492.43|0
1643843870000|2022-02-02 23:17:50|495.34|492.54|495.44|492.64|495.44|492.64|495.34|492.54|0
1643843880000|2022-02-02 23:18:00|495.65|492.85|496.3|493.5|496.3|493.5|495.65|492.85|0
1643843890000|2022-02-02 23:18:10|496.41|493.61|496.19|493.39|496.41|493.61|496.19|493.39|0
1643843900000|2022-02-02 23:18:20|496.3|493.5|496.3|493.5|496.3|493.5|496.08|493.28|0
1643843910000|2022-02-02 23:18:30|496.51|493.71|496.72|493.92|496.94|494.14|496.51|493.71|0
1643843950000|2022-02-02 23:19:10|496.94|494.14|496.94|494.14|496.94|494.14|496.94|494.14|0
1643843970000|2022-02-02 23:19:30|496.72|493.92|496.72|493.92|496.72|493.92|496.72|493.92|0
1643843980000|2022-02-02 23:19:40|496.94|494.14|496.72|493.92|496.94|494.14|496.72|493.92|0
1643843990000|2022-02-02 23:19:50|497.36|494.56|497.36|494.56|497.36|494.56|497.36|494.56|0
1643844000000|2022-02-02 23:20:00|497.15|494.35|497.36|494.56|497.36|494.56|497.15|494.35|0
1643844010000|2022-02-02 23:20:10|497.58|494.78|497.58|494.78|497.58|494.78|497.58|494.78|0
1643844020000|2022-02-02 23:20:20|497.36|494.56|497.58|494.78|497.58|494.78|497.36|494.56|0
1643844060000|2022-02-02 23:21:00|496.94|494.14|496.94|494.14|496.94|494.14|496.94|494.14|0
1643844070000|2022-02-02 23:21:10|496.72|493.92|496.94|494.14|496.94|494.14|496.51|493.71|0
1643844090000|2022-02-02 23:21:30|497.58|494.78|497.69|494.89|497.69|494.89|497.58|494.78|0
1643844100000|2022-02-02 23:21:40|497.79|494.99|497.15|494.35|497.79|494.99|497.15|494.35|0
1643844110000|2022-02-02 23:21:50|497.36|494.56|497.36|494.56|497.36|494.56|497.26|494.46|0
1643844120000|2022-02-02 23:22:00|497.15|494.35|497.15|494.35|497.15|494.35|496.94|494.14|0
1643844130000|2022-02-02 23:22:10|496.94|494.14|496.72|493.92|496.94|494.14|496.72|493.92|0
1643844140000|2022-02-02 23:22:20|496.62|493.82|496.51|493.71|496.62|493.82|496.51|493.71|0
1643844150000|2022-02-02 23:22:30|496.29|493.49|496.29|493.49|496.29|493.49|496.29|493.49|0
1643844160000|2022-02-02 23:22:40|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1643844170000|2022-02-02 23:22:50|496.94|494.14|497.05|494.25|497.05|494.25|496.94|494.14|0
1643844180000|2022-02-02 23:23:00|496.94|494.14|497.58|494.78|497.58|494.78|496.72|493.92|0
1643844190000|2022-02-02 23:23:10|497.79|494.99|497.58|494.78|497.79|494.99|497.58|494.78|0
1643844200000|2022-02-02 23:23:20|497.79|494.99|497.58|494.78|497.79|494.99|497.58|494.78|0
1643844210000|2022-02-02 23:23:30|497.69|494.89|497.58|494.78|497.79|494.99|497.58|494.78|0
1643844220000|2022-02-02 23:23:40|497.79|494.99|497.58|494.78|497.79|494.99|497.58|494.78|0
1643844240000|2022-02-02 23:24:00|497.36|494.56|497.58|494.78|497.58|494.78|497.36|494.56|0
1643844250000|2022-02-02 23:24:10|497.36|494.56|496.93|494.13|497.36|494.56|496.93|494.13|0
1643844260000|2022-02-02 23:24:20|496.72|493.92|496.29|493.49|496.72|493.92|496.29|493.49|0
1643844270000|2022-02-02 23:24:30|496.51|493.71|496.72|493.92|496.72|493.92|496.51|493.71|0
1643844280000|2022-02-02 23:24:40|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1643844290000|2022-02-02 23:24:50|496.29|493.49|496.72|493.92|496.72|493.92|496.29|493.49|0
1643844300000|2022-02-02 23:25:00|496.93|494.13|496.93|494.13|496.93|494.13|496.93|494.13|0
1643844310000|2022-02-02 23:25:10|497.15|494.35|497.26|494.46|497.26|494.46|497.15|494.35|0
1643844320000|2022-02-02 23:25:20|497.15|494.35|497.15|494.35|497.15|494.35|497.15|494.35|0
1643844330000|2022-02-02 23:25:30|497.36|494.56|497.36|494.56|497.36|494.56|497.36|494.56|0
1643844340000|2022-02-02 23:25:40|497.58|494.78|497.58|494.78|497.58|494.78|497.58|494.78|0
1643844350000|2022-02-02 23:25:50|497.79|494.99|497.58|494.78|497.79|494.99|497.58|494.78|0
1643844360000|2022-02-02 23:26:00|497.36|494.56|497.47|494.67|497.58|494.78|497.36|494.56|0
1643844370000|2022-02-02 23:26:10|497.58|494.78|497.15|494.35|497.79|494.99|497.15|494.35|0
1643844380000|2022-02-02 23:26:20|497.36|494.56|497.36|494.56|497.36|494.56|497.36|494.56|0
1643844390000|2022-02-02 23:26:30|497.79|494.99|497.79|494.99|497.79|494.99|497.79|494.99|0
1643844410000|2022-02-02 23:26:50|497.58|494.78|497.58|494.78|497.69|494.89|497.58|494.78|0
1643844430000|2022-02-02 23:27:10|497.79|494.99|497.58|494.78|497.79|494.99|497.58|494.78|0
1643844440000|2022-02-02 23:27:20|497.79|494.99|497.79|494.99|497.79|494.99|497.79|494.99|0
1643844450000|2022-02-02 23:27:30|497.58|494.78|497.58|494.78|497.58|494.78|497.58|494.78|0
1643844460000|2022-02-02 23:27:40|497.79|494.99|497.69|494.89|497.79|494.99|497.69|494.89|0
1643844470000|2022-02-02 23:27:50|497.79|494.99|497.79|494.99|497.79|494.99|497.79|494.99|0
1643844480000|2022-02-02 23:28:00|497.58|494.78|497.58|494.78|497.58|494.78|497.58|494.78|0
1643844490000|2022-02-02 23:28:10|497.36|494.56|497.15|494.35|497.36|494.56|497.05|494.25|0
1643844500000|2022-02-02 23:28:20|497.04|494.24|497.36|494.56|497.36|494.56|497.04|494.24|0
1643844510000|2022-02-02 23:28:30|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1643844520000|2022-02-02 23:28:40|497.36|494.56|497.79|494.99|497.79|494.99|497.36|494.56|0
1643844530000|2022-02-02 23:28:50|497.57|494.77|497.57|494.77|497.57|494.77|497.57|494.77|0
1643844550000|2022-02-02 23:29:10|497.36|494.56|497.57|494.77|497.57|494.77|497.36|494.56|0
1643844570000|2022-02-02 23:29:30|497.79|494.99|497.79|494.99|497.79|494.99|497.79|494.99|0
1643844580000|2022-02-02 23:29:40|497.69|494.89|497.69|494.89|497.69|494.89|497.69|494.89|0
1643844590000|2022-02-02 23:29:50|497.57|494.77|497.57|494.77|497.57|494.77|497.36|494.56|0
1643844600000|2022-02-02 23:30:00|497.36|494.56|497.36|494.56|497.36|494.56|497.36|494.56|0
1643844610000|2022-02-02 23:30:10|497.79|494.99|497.79|494.99|497.79|494.99|497.79|494.99|0
1643844620000|2022-02-02 23:30:20|499.07|496.27|498.86|496.06|499.07|496.27|498.64|495.84|0
1643844630000|2022-02-02 23:30:30|499.07|496.27|499.18|496.38|499.18|496.38|499.07|496.27|0
1643844640000|2022-02-02 23:30:40|499.07|496.27|499.07|496.27|499.07|496.27|498.64|495.84|0
1643844650000|2022-02-02 23:30:50|499.29|496.49|499.29|496.49|499.29|496.49|499.18|496.38|0
1643844660000|2022-02-02 23:31:00|499.07|496.27|499.29|496.49|499.29|496.49|499.07|496.27|0
1643844680000|2022-02-02 23:31:20|499.5|496.7|499.71|496.91|499.71|496.91|499.5|496.7|0
1643844690000|2022-02-02 23:31:30|499.61|496.81|499.4|496.6|499.61|496.81|499.4|496.6|0
1643844700000|2022-02-02 23:31:40|499.61|496.81|499.83|497.03|499.83|497.03|499.61|496.81|0
1643844710000|2022-02-02 23:31:50|499.93|497.13|499.93|497.13|499.93|497.13|499.93|497.13|0
1643844720000|2022-02-02 23:32:00|499.71|496.91|499.71|496.91|499.71|496.91|499.71|496.91|0
1643844730000|2022-02-02 23:32:10|499.93|497.13|499.93|497.13|499.93|497.13|499.83|497.03|0
1643844740000|2022-02-02 23:32:20|499.71|496.91|499.93|497.13|499.93|497.13|499.71|496.91|0
1643844750000|2022-02-02 23:32:30|500.14|497.34|500.14|497.34|500.14|497.34|500.14|497.34|0
1643844760000|2022-02-02 23:32:40|500.04|497.24|500.04|497.24|500.04|497.24|500.04|497.24|0
1643844770000|2022-02-02 23:32:50|500.14|497.34|499.93|497.13|500.14|497.34|499.93|497.13|0
1643844780000|2022-02-02 23:33:00|500.14|497.34|500.14|497.34|500.14|497.34|500.14|497.34|0
1643844790000|2022-02-02 23:33:10|499.93|497.13|499.93|497.13|499.93|497.13|499.93|497.13|0
1643844810000|2022-02-02 23:33:30|500.04|497.24|500.04|497.24|500.04|497.24|500.04|497.24|0
1643844820000|2022-02-02 23:33:40|500.14|497.34|499.93|497.13|500.14|497.34|499.93|497.13|0
1643844830000|2022-02-02 23:33:50|500.14|497.34|500.14|497.34|500.14|497.34|500.14|497.34|0
1643844870000|2022-02-02 23:34:30|499.93|497.13|499.71|496.91|499.93|497.13|499.71|496.91|0
1643844880000|2022-02-02 23:34:40|499.5|496.7|499.5|496.7|499.5|496.7|499.5|496.7|0
1643844900000|2022-02-02 23:35:00|499.28|496.48|499.28|496.48|499.28|496.48|499.07|496.27|0
1643844910000|2022-02-02 23:35:10|499.07|496.27|499.28|496.48|499.28|496.48|499.07|496.27|0
1643844920000|2022-02-02 23:35:20|499.18|496.38|499.07|496.27|499.18|496.38|499.07|496.27|0
1643844930000|2022-02-02 23:35:30|498.97|496.17|499.07|496.27|499.07|496.27|498.86|496.06|0
1643844940000|2022-02-02 23:35:40|499.28|496.48|499.5|496.7|499.5|496.7|499.28|496.48|0
1643844960000|2022-02-02 23:36:00|499.61|496.81|499.93|497.13|499.93|497.13|499.61|496.81|0
1643844970000|2022-02-02 23:36:10|500.04|497.24|500.04|497.24|500.04|497.24|500.04|497.24|0
1643844980000|2022-02-02 23:36:20|500.14|497.34|500.14|497.34|500.14|497.34|500.14|497.34|0
1643844990000|2022-02-02 23:36:30|500.57|497.77|500.78|497.98|500.78|497.98|500.57|497.77|0
1643845000000|2022-02-02 23:36:40|501|498.2|501.21|498.41|501.21|498.41|501|498.2|0
1643845010000|2022-02-02 23:36:50|501.43|498.63|501.32|498.52|501.43|498.63|501.32|498.52|0
1643845020000|2022-02-02 23:37:00|501.54|498.74|501.21|498.41|501.54|498.74|501.21|498.41|0
1643845030000|2022-02-02 23:37:10|501.32|498.52|501|498.2|501.32|498.52|501|498.2|0
1643845050000|2022-02-02 23:37:30|500.36|497.56|500.36|497.56|500.57|497.77|500.36|497.56|0
1643845060000|2022-02-02 23:37:40|500.57|497.77|500.57|497.77|500.57|497.77|500.57|497.77|0
1643845070000|2022-02-02 23:37:50|500.68|497.88|500.57|497.77|500.68|497.88|500.47|497.67|0
1643845080000|2022-02-02 23:38:00|500.47|497.67|500.89|498.09|500.89|498.09|500.47|497.67|0
1643845090000|2022-02-02 23:38:10|500.78|497.98|500.89|498.09|501|498.2|500.78|497.98|0
1643845100000|2022-02-02 23:38:20|501|498.2|501.64|498.84|501.64|498.84|501|498.2|0
1643845110000|2022-02-02 23:38:30|501.43|498.63|501.21|498.41|501.64|498.84|501.21|498.41|0
1643845120000|2022-02-02 23:38:40|501.43|498.63|502.07|499.27|502.07|499.27|501.43|498.63|0
1643845130000|2022-02-02 23:38:50|501.86|499.06|502.07|499.27|502.07|499.27|501.64|498.84|0
1643845140000|2022-02-02 23:39:00|501.97|499.17|501.64|498.84|501.97|499.17|501.64|498.84|0
1643845150000|2022-02-02 23:39:10|501.86|499.06|502.07|499.27|502.07|499.27|501.86|499.06|0
1643845160000|2022-02-02 23:39:20|501.86|499.06|502.71|499.91|502.71|499.91|501.86|499.06|0
1643845170000|2022-02-02 23:39:30|502.5|499.7|502.5|499.7|502.5|499.7|502.07|499.27|0
1643845180000|2022-02-02 23:39:40|502.71|499.91|502.28|499.48|502.71|499.91|502.28|499.48|0
1643845190000|2022-02-02 23:39:50|502.5|499.7|502.71|499.91|502.71|499.91|502.5|499.7|0
1643845200000|2022-02-02 23:40:00|502.5|499.7|502.93|500.13|502.93|500.13|502.5|499.7|0
1643845210000|2022-02-02 23:40:10|503.36|500.56|503.14|500.34|503.36|500.56|503.14|500.34|0
1643845220000|2022-02-02 23:40:20|503.04|500.24|503.36|500.56|503.36|500.56|503.04|500.24|0
1643845230000|2022-02-02 23:40:30|503.14|500.34|503.14|500.34|503.14|500.34|503.14|500.34|0
1643845240000|2022-02-02 23:40:40|503.36|500.56|502.71|499.91|503.36|500.56|502.71|499.91|0
1643845250000|2022-02-02 23:40:50|503.04|500.24|503.04|500.24|503.25|500.45|503.04|500.24|0
1643845260000|2022-02-02 23:41:00|503.14|500.34|502.93|500.13|503.14|500.34|502.71|499.91|0
1643845270000|2022-02-02 23:41:10|503.14|500.34|503.36|500.56|503.36|500.56|503.14|500.34|0
1643845280000|2022-02-02 23:41:20|503.14|500.34|503.14|500.34|503.36|500.56|503.14|500.34|0
1643845290000|2022-02-02 23:41:30|503.36|500.56|503.47|500.67|503.57|500.77|503.36|500.56|0
1643845300000|2022-02-02 23:41:40|503.57|500.77|503.36|500.56|503.57|500.77|503.36|500.56|0
1643845310000|2022-02-02 23:41:50|503.79|500.99|504.11|501.31|504.22|501.42|503.79|500.99|0
1643845320000|2022-02-02 23:42:00|504.54|501.74|504.43|501.63|504.54|501.74|504.43|501.63|0
1643845330000|2022-02-02 23:42:10|504.65|501.85|504.65|501.85|504.86|502.06|504.65|501.85|0
1643845340000|2022-02-02 23:42:20|504.43|501.63|504.43|501.63|504.65|501.85|504.33|501.53|0
1643845350000|2022-02-02 23:42:30|504.22|501.42|504.22|501.42|504.22|501.42|504.22|501.42|0
1643845360000|2022-02-02 23:42:40|504.33|501.53|504.33|501.53|504.43|501.63|504.22|501.42|0
1643845370000|2022-02-02 23:42:50|504.54|501.74|504.86|502.06|504.86|502.06|504.43|501.63|0
1643845380000|2022-02-02 23:43:00|504.65|501.85|504.43|501.63|504.65|501.85|504.43|501.63|0
1643845390000|2022-02-02 23:43:10|504.33|501.53|504|501.2|504.33|501.53|504|501.2|0
1643845400000|2022-02-02 23:43:20|504.22|501.42|504.11|501.31|504.22|501.42|504|501.2|0
1643845410000|2022-02-02 23:43:30|504.22|501.42|504.43|501.63|504.43|501.63|504|501.2|0
1643845430000|2022-02-02 23:43:50|504.54|501.74|504.22|501.42|504.54|501.74|504.22|501.42|0
1643845440000|2022-02-02 23:44:00|504|501.2|503.57|500.77|504|501.2|503.57|500.77|0
1643845450000|2022-02-02 23:44:10|503.79|500.99|503.79|500.99|503.79|500.99|503.79|500.99|0
1643845460000|2022-02-02 23:44:20|504.22|501.42|504.43|501.63|504.43|501.63|504.22|501.42|0
1643845470000|2022-02-02 23:44:30|504.65|501.85|504.86|502.06|504.86|502.06|504.65|501.85|0
1643845480000|2022-02-02 23:44:40|504.54|501.74|504.86|502.06|504.86|502.06|504.43|501.63|0
1643845490000|2022-02-02 23:44:50|504.65|501.85|504.86|502.06|505.08|502.28|504.65|501.85|0
1643845500000|2022-02-02 23:45:00|505.08|502.28|504.33|501.53|505.08|502.28|504.33|501.53|0
1643845510000|2022-02-02 23:45:10|504.43|501.63|504.11|501.31|504.43|501.63|504.11|501.31|0
1643845520000|2022-02-02 23:45:20|504.43|501.63|504.43|501.63|504.43|501.63|504.43|501.63|0
1643845530000|2022-02-02 23:45:30|504.65|501.85|504.97|502.17|504.97|502.17|504.65|501.85|0
1643845540000|2022-02-02 23:45:40|504.86|502.06|504.86|502.06|505.07|502.27|504.86|502.06|0
1643845550000|2022-02-02 23:45:50|505.29|502.49|505.5|502.7|505.5|502.7|505.29|502.49|0
1643845560000|2022-02-02 23:46:00|505.72|502.92|505.5|502.7|505.72|502.92|505.5|502.7|0
1643845570000|2022-02-02 23:46:10|505.29|502.49|505.5|502.7|505.62|502.82|505.29|502.49|0
1643845580000|2022-02-02 23:46:20|505.62|502.82|505.72|502.92|505.72|502.92|505.62|502.82|0
1643845600000|2022-02-02 23:46:40|505.83|503.03|505.94|503.14|505.94|503.14|505.83|503.03|0
1643845610000|2022-02-02 23:46:50|505.93|503.13|505.93|503.13|505.93|503.13|505.93|503.13|0
1643845620000|2022-02-02 23:47:00|505.62|502.82|505.72|502.92|505.72|502.92|505.62|502.82|0
1643845630000|2022-02-02 23:47:10|505.93|503.13|505.72|502.92|505.93|503.13|505.72|502.92|0
1643845640000|2022-02-02 23:47:20|505.93|503.13|505.93|503.13|505.93|503.13|505.93|503.13|0
1643845670000|2022-02-02 23:47:50|505.72|502.92|505.72|502.92|505.72|502.92|505.72|502.92|0
1643845680000|2022-02-02 23:48:00|505.93|503.13|506.15|503.35|506.15|503.35|505.93|503.13|0
1643845690000|2022-02-02 23:48:10|505.93|503.13|506.05|503.25|506.05|503.25|505.93|503.13|0
1643845700000|2022-02-02 23:48:20|505.93|503.13|506.15|503.35|506.15|503.35|505.93|503.13|0
1643845740000|2022-02-02 23:49:00|506.05|503.25|505.93|503.13|506.15|503.35|505.93|503.13|0
1643845750000|2022-02-02 23:49:10|506.15|503.35|506.05|503.25|506.15|503.35|506.05|503.25|0
1643845760000|2022-02-02 23:49:20|506.15|503.35|506.15|503.35|506.15|503.35|506.15|503.35|0
1643845790000|2022-02-02 23:49:50|506.05|503.25|506.05|503.25|506.05|503.25|506.05|503.25|0
1643845800000|2022-02-02 23:50:00|506.15|503.35|506.15|503.35|506.15|503.35|506.15|503.35|0
1643845810000|2022-02-02 23:50:10|506.36|503.56|506.36|503.56|506.36|503.56|506.36|503.56|0
1643845820000|2022-02-02 23:50:20|506.15|503.35|506.05|503.25|506.15|503.35|506.05|503.25|0
1643845830000|2022-02-02 23:50:30|505.93|503.13|505.5|502.7|505.93|503.13|505.5|502.7|0
1643845840000|2022-02-02 23:50:40|505.93|503.13|505.93|503.13|505.93|503.13|505.72|502.92|0
1643845850000|2022-02-02 23:50:50|505.5|502.7|505.07|502.27|505.5|502.7|505.07|502.27|0
1643845860000|2022-02-02 23:51:00|504.64|501.84|505.29|502.49|505.29|502.49|504.64|501.84|0
1643845870000|2022-02-02 23:51:10|505.07|502.27|505.29|502.49|505.29|502.49|505.07|502.27|0
1643845880000|2022-02-02 23:51:20|505.93|503.13|505.72|502.92|505.93|503.13|505.72|502.92|0
1643845890000|2022-02-02 23:51:30|505.93|503.13|506.15|503.35|506.15|503.35|505.93|503.13|0
1643845900000|2022-02-02 23:51:40|506.36|503.56|506.15|503.35|506.36|503.56|506.15|503.35|0
1643845910000|2022-02-02 23:51:50|505.93|503.13|505.72|502.92|505.93|503.13|505.72|502.92|0
1643845920000|2022-02-02 23:52:00|505.29|502.49|505.07|502.27|505.29|502.49|505.07|502.27|0
1643845930000|2022-02-02 23:52:10|504.86|502.06|504.86|502.06|504.86|502.06|504.64|501.84|0
1643845940000|2022-02-02 23:52:20|504.76|501.96|504.86|502.06|504.97|502.17|504.76|501.96|0
1643845950000|2022-02-02 23:52:30|505.07|502.27|505.29|502.49|505.29|502.49|505.07|502.27|0
1643845960000|2022-02-02 23:52:40|505.62|502.82|505.72|502.92|505.72|502.92|505.5|502.7|0
1643845970000|2022-02-02 23:52:50|505.4|502.6|505.4|502.6|505.5|502.7|505.4|502.6|0
1643845980000|2022-02-02 23:53:00|505.29|502.49|505.4|502.6|505.5|502.7|505.29|502.49|0
1643845990000|2022-02-02 23:53:10|505.5|502.7|505.5|502.7|505.5|502.7|505.5|502.7|0
1643846000000|2022-02-02 23:53:20|505.4|502.6|505.29|502.49|505.4|502.6|505.29|502.49|0
1643846010000|2022-02-02 23:53:30|505.4|502.6|505.29|502.49|505.5|502.7|505.29|502.49|0
1643846020000|2022-02-02 23:53:40|505.18|502.38|505.18|502.38|505.18|502.38|505.18|502.38|0
1643846030000|2022-02-02 23:53:50|505.29|502.49|505.07|502.27|505.29|502.49|505.07|502.27|0
1643846040000|2022-02-02 23:54:00|505.18|502.38|504.86|502.06|505.18|502.38|504.86|502.06|0
1643846050000|2022-02-02 23:54:10|504.75|501.95|504.64|501.84|504.75|501.95|504.64|501.84|0
1643846060000|2022-02-02 23:54:20|504.86|502.06|504.86|502.06|504.97|502.17|504.86|502.06|0
1643846070000|2022-02-02 23:54:30|504.75|501.95|504.86|502.06|504.86|502.06|504.75|501.95|0
1643846080000|2022-02-02 23:54:40|504.64|501.84|504.64|501.84|504.64|501.84|504.64|501.84|0
1643846090000|2022-02-02 23:54:50|504.86|502.06|504.86|502.06|504.97|502.17|504.86|502.06|0
1643846110000|2022-02-02 23:55:10|505.07|502.27|505.29|502.49|505.29|502.49|505.07|502.27|0
1643846120000|2022-02-02 23:55:20|505.07|502.27|505.29|502.49|505.29|502.49|505.07|502.27|0
1643846130000|2022-02-02 23:55:30|505.5|502.7|505.5|502.7|505.5|502.7|505.5|502.7|0
1643846140000|2022-02-02 23:55:40|505.4|502.6|505.4|502.6|505.5|502.7|505.4|502.6|0
1643846150000|2022-02-02 23:55:50|505.5|502.7|505.72|502.92|505.72|502.92|505.5|502.7|0
1643846160000|2022-02-02 23:56:00|505.61|502.81|505.18|502.38|505.61|502.81|505.18|502.38|0
1643846170000|2022-02-02 23:56:10|505.29|502.49|505.5|502.7|505.5|502.7|505.29|502.49|0
1643846180000|2022-02-02 23:56:20|505.72|502.92|505.5|502.7|505.72|502.92|505.5|502.7|0
1643846190000|2022-02-02 23:56:30|505.4|502.6|505.4|502.6|505.4|502.6|505.4|502.6|0
1643846200000|2022-02-02 23:56:40|505.5|502.7|505.72|502.92|505.72|502.92|505.5|502.7|0
1643846210000|2022-02-02 23:56:50|506.15|503.35|506.26|503.46|506.26|503.46|506.15|503.35|0
1643846220000|2022-02-02 23:57:00|506.36|503.56|506.36|503.56|506.36|503.56|506.36|503.56|0
1643846230000|2022-02-02 23:57:10|506.15|503.35|505.72|502.92|506.15|503.35|505.72|502.92|0
1643846240000|2022-02-02 23:57:20|505.93|503.13|505.5|502.7|505.93|503.13|505.29|502.49|0
1643846250000|2022-02-02 23:57:30|505.72|502.92|505.93|503.13|505.93|503.13|505.72|502.92|0
1643846260000|2022-02-02 23:57:40|505.72|502.92|505.5|502.7|505.72|502.92|505.5|502.7|0
1643846270000|2022-02-02 23:57:50|505.29|502.49|504.64|501.84|505.29|502.49|504.64|501.84|0
1643846280000|2022-02-02 23:58:00|504.21|501.41|504.43|501.63|504.43|501.63|504.21|501.41|0
1643846290000|2022-02-02 23:58:10|505.93|503.13|505.72|502.92|505.93|503.13|505.5|502.7|0
1643846300000|2022-02-02 23:58:20|506.15|503.35|505.93|503.13|506.15|503.35|505.93|503.13|0
1643846310000|2022-02-02 23:58:30|506.36|503.56|505.93|503.13|506.36|503.56|505.93|503.13|0
1643846320000|2022-02-02 23:58:40|506.04|503.24|506.15|503.35|506.15|503.35|505.93|503.13|0
1643846330000|2022-02-02 23:58:50|505.93|503.13|505.83|503.03|505.93|503.13|505.83|503.03|0
1643846340000|2022-02-02 23:59:00|506.04|503.24|505.93|503.13|506.04|503.24|505.93|503.13|0
1643846350000|2022-02-02 23:59:10|505.72|502.92|505.93|503.13|505.93|503.13|505.72|502.92|0
1643846360000|2022-02-02 23:59:20|506.15|503.35|505.83|503.03|506.15|503.35|505.83|503.03|0
1643846370000|2022-02-02 23:59:30|505.72|502.92|505.5|502.7|505.72|502.92|505.5|502.7|0
1643846380000|2022-02-02 23:59:40|505.72|502.92|505.93|503.13|505.93|503.13|505.72|502.92|0
1643846390000|2022-02-02 23:59:50|505.72|502.92|505.61|502.81|505.72|502.92|505.61|502.81|0
1643846400000|2022-02-03 00:00:00|505.72|502.92|505.5|502.7|505.93|503.13|505.5|502.7|0
1643846410000|2022-02-03 00:00:10|505.18|502.38|505.29|502.49|505.29|502.49|504.43|501.63|0
1643846420000|2022-02-03 00:00:20|505.5|502.7|505.5|502.7|505.5|502.7|505.29|502.49|0
1643846430000|2022-02-03 00:00:30|504.43|501.63|504.54|501.74|504.64|501.84|504.43|501.63|0
1643846440000|2022-02-03 00:00:40|504.64|501.84|504.43|501.63|504.86|502.06|504.43|501.63|0
1643846450000|2022-02-03 00:00:50|504.21|501.41|504.64|501.84|504.64|501.84|504.21|501.41|0
1643846460000|2022-02-03 00:01:00|504.86|502.06|504.54|501.74|504.86|502.06|504.21|501.41|0
1643846470000|2022-02-03 00:01:10|504.43|501.63|504.86|502.06|504.86|502.06|504.43|501.63|0
1643846480000|2022-02-03 00:01:20|504.64|501.84|504.86|502.06|504.86|502.06|504.64|501.84|0
1643846490000|2022-02-03 00:01:30|504.64|501.84|504.64|501.84|504.86|502.06|504.64|501.84|0
1643846500000|2022-02-03 00:01:40|504.54|501.74|504.21|501.41|504.54|501.74|504.21|501.41|0
1643846510000|2022-02-03 00:01:50|504.11|501.31|504.21|501.41|504.21|501.41|504|501.2|0
1643846520000|2022-02-03 00:02:00|504.11|501.31|503.57|500.77|504.21|501.41|503.57|500.77|0
1643846530000|2022-02-03 00:02:10|503.35|500.55|503.57|500.77|503.57|500.77|503.35|500.55|0
1643846540000|2022-02-03 00:02:20|503.46|500.66|502.92|500.12|503.46|500.66|502.92|500.12|0
1643846550000|2022-02-03 00:02:30|503.14|500.34|504|501.2|504|501.2|503.14|500.34|0
1643846560000|2022-02-03 00:02:40|503.78|500.98|503.89|501.09|504|501.2|503.78|500.98|0
1643846570000|2022-02-03 00:02:50|503.78|500.98|503.78|500.98|503.78|500.98|503.57|500.77|0
1643846580000|2022-02-03 00:03:00|503.57|500.77|503.35|500.55|503.57|500.77|503.35|500.55|0
1643846590000|2022-02-03 00:03:10|503.03|500.23|503.14|500.34|503.14|500.34|503.03|500.23|0
1643846600000|2022-02-03 00:03:20|502.92|500.12|502.82|500.02|502.92|500.12|502.82|500.02|0
1643846610000|2022-02-03 00:03:30|502.71|499.91|503.14|500.34|503.14|500.34|502.71|499.91|0
1643846620000|2022-02-03 00:03:40|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1643846630000|2022-02-03 00:03:50|502.71|499.91|502.71|499.91|502.71|499.91|502.71|499.91|0
1643846640000|2022-02-03 00:04:00|502.49|499.69|502.71|499.91|502.71|499.91|502.28|499.48|0
1643846650000|2022-02-03 00:04:10|502.49|499.69|502.49|499.69|502.49|499.69|502.28|499.48|0
1643846660000|2022-02-03 00:04:20|502.71|499.91|502.71|499.91|502.71|499.91|502.71|499.91|0
1643846670000|2022-02-03 00:04:30|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1643846680000|2022-02-03 00:04:40|502.71|499.91|502.71|499.91|502.71|499.91|502.71|499.91|0
1643846690000|2022-02-03 00:04:50|502.82|500.02|502.71|499.91|502.92|500.12|502.71|499.91|0
1643846700000|2022-02-03 00:05:00|502.82|500.02|502.82|500.02|502.82|500.02|502.82|500.02|0
1643846710000|2022-02-03 00:05:10|502.92|500.12|503.03|500.23|503.03|500.23|502.82|500.02|0
1643846720000|2022-02-03 00:05:20|503.14|500.34|503.35|500.55|503.35|500.55|503.14|500.34|0
1643846730000|2022-02-03 00:05:30|503.46|500.66|503.25|500.45|503.46|500.66|502.92|500.12|0
1643846740000|2022-02-03 00:05:40|503.14|500.34|503.35|500.55|503.35|500.55|503.14|500.34|0
1643846750000|2022-02-03 00:05:50|503.46|500.66|503.46|500.66|503.46|500.66|503.46|500.66|0
1643846760000|2022-02-03 00:06:00|503.57|500.77|504.21|501.41|504.21|501.41|503.57|500.77|0
1643846770000|2022-02-03 00:06:10|504|501.2|504.43|501.63|504.43|501.63|504|501.2|0
1643846780000|2022-02-03 00:06:20|504.21|501.41|504.43|501.63|504.43|501.63|504.21|501.41|0
1643846790000|2022-02-03 00:06:30|504.21|501.41|504.21|501.41|504.21|501.41|504.21|501.41|0
1643846800000|2022-02-03 00:06:40|504.43|501.63|505.29|502.49|505.29|502.49|504.43|501.63|0
1643846810000|2022-02-03 00:06:50|505.18|502.38|505.29|502.49|505.29|502.49|505.18|502.38|0
1643846820000|2022-02-03 00:07:00|505.5|502.7|505.18|502.38|505.5|502.7|505.18|502.38|0
1643846830000|2022-02-03 00:07:10|505.4|502.6|505.72|502.92|505.72|502.92|505.4|502.6|0
1643846840000|2022-02-03 00:07:20|505.61|502.81|505.72|502.92|505.72|502.92|505.61|502.81|0
1643846850000|2022-02-03 00:07:30|506.15|503.35|506.36|503.56|506.36|503.56|506.15|503.35|0
1643846860000|2022-02-03 00:07:40|506.26|503.46|506.04|503.24|506.26|503.46|506.04|503.24|0
1643846870000|2022-02-03 00:07:50|506.15|503.35|506.36|503.56|506.36|503.56|506.15|503.35|0
1643846890000|2022-02-03 00:08:10|506.26|503.46|505.93|503.13|506.36|503.56|505.93|503.13|0
1643846900000|2022-02-03 00:08:20|506.04|503.24|505.93|503.13|506.04|503.24|505.93|503.13|0
1643846910000|2022-02-03 00:08:30|505.71|502.91|505.28|502.48|505.71|502.91|505.28|502.48|0
1643846920000|2022-02-03 00:08:40|505.4|502.6|506.04|503.24|506.04|503.24|505.4|502.6|0
1643846930000|2022-02-03 00:08:50|506.15|503.35|506.36|503.56|506.36|503.56|506.15|503.35|0
1643846940000|2022-02-03 00:09:00|505.93|503.13|506.15|503.35|506.15|503.35|505.93|503.13|0
1643846950000|2022-02-03 00:09:10|505.93|503.13|505.71|502.91|505.93|503.13|505.71|502.91|0
1643846960000|2022-02-03 00:09:20|505.93|503.13|505.93|503.13|506.14|503.34|505.93|503.13|0
1643846970000|2022-02-03 00:09:30|505.71|502.91|506.36|503.56|506.36|503.56|505.5|502.7|0
1643846980000|2022-02-03 00:09:40|505.5|502.7|505.5|502.7|505.61|502.81|505.5|502.7|0
1643846990000|2022-02-03 00:09:50|505.71|502.91|505.71|502.91|505.93|503.13|505.71|502.91|0
1643847000000|2022-02-03 00:10:00|505.5|502.7|505.71|502.91|505.71|502.91|505.5|502.7|0
1643847010000|2022-02-03 00:10:10|505.5|502.7|505.4|502.6|505.5|502.7|505.4|502.6|0
1643847020000|2022-02-03 00:10:20|505.28|502.48|505.28|502.48|505.28|502.48|505.18|502.38|0
1643847030000|2022-02-03 00:10:30|505.07|502.27|505.18|502.38|505.28|502.48|505.07|502.27|0
1643847040000|2022-02-03 00:10:40|505.07|502.27|504.85|502.05|505.07|502.27|504.85|502.05|0
1643847050000|2022-02-03 00:10:50|504.64|501.84|504.75|501.95|504.85|502.05|504.64|501.84|0
1643847060000|2022-02-03 00:11:00|504.85|502.05|505.07|502.27|505.07|502.27|504.85|502.05|0
1643847070000|2022-02-03 00:11:10|505.28|502.48|505.71|502.91|505.71|502.91|505.28|502.48|0
1643847080000|2022-02-03 00:11:20|505.5|502.7|505.28|502.48|505.83|503.03|505.28|502.48|0
1643847090000|2022-02-03 00:11:30|505.18|502.38|504.21|501.41|505.18|502.38|504.21|501.41|0
1643847100000|2022-02-03 00:11:40|503.99|501.19|503.35|500.55|503.99|501.19|503.35|500.55|0
1643847110000|2022-02-03 00:11:50|503.25|500.45|503.68|500.88|503.78|500.98|503.25|500.45|0
1643847120000|2022-02-03 00:12:00|503.56|500.76|503.46|500.66|503.56|500.76|503.25|500.45|0
1643847130000|2022-02-03 00:12:10|503.56|500.76|503.35|500.55|503.56|500.76|503.35|500.55|0
1643847140000|2022-02-03 00:12:20|503.46|500.66|503.25|500.45|503.46|500.66|503.25|500.45|0
1643847150000|2022-02-03 00:12:30|502.92|500.12|503.46|500.66|503.46|500.66|502.71|499.91|0
1643847160000|2022-02-03 00:12:40|503.35|500.55|503.25|500.45|503.56|500.76|503.25|500.45|0
1643847170000|2022-02-03 00:12:50|503.46|500.66|503.68|500.88|503.68|500.88|503.46|500.66|0
1643847180000|2022-02-03 00:13:00|503.78|500.98|503.13|500.33|503.78|500.98|503.13|500.33|0
1643847190000|2022-02-03 00:13:10|503.35|500.55|503.56|500.76|503.56|500.76|503.25|500.45|0
1643847200000|2022-02-03 00:13:20|503.78|500.98|503.35|500.55|503.78|500.98|503.35|500.55|0
1643847210000|2022-02-03 00:13:30|503.13|500.33|503.13|500.33|503.46|500.66|502.92|500.12|0
1643847220000|2022-02-03 00:13:40|503.25|500.45|503.13|500.33|503.35|500.55|503.13|500.33|0
1643847230000|2022-02-03 00:13:50|503.56|500.76|503.68|500.88|503.78|500.98|503.56|500.76|0
1643847240000|2022-02-03 00:14:00|503.78|500.98|503.35|500.55|503.78|500.98|503.35|500.55|0
1643847250000|2022-02-03 00:14:10|503.46|500.66|503.35|500.55|503.46|500.66|503.35|500.55|0
1643847260000|2022-02-03 00:14:20|503.13|500.33|502.92|500.12|503.13|500.33|502.92|500.12|0
1643847270000|2022-02-03 00:14:30|503.03|500.23|503.25|500.45|503.25|500.45|503.03|500.23|0
1643847280000|2022-02-03 00:14:40|503.13|500.33|503.13|500.33|503.35|500.55|503.13|500.33|0
1643847290000|2022-02-03 00:14:50|503.25|500.45|502.92|500.12|503.25|500.45|502.92|500.12|0
1643847300000|2022-02-03 00:15:00|502.6|499.8|502.6|499.8|502.92|500.12|502.6|499.8|0
1643847310000|2022-02-03 00:15:10|502.49|499.69|502.49|499.69|502.6|499.8|502.39|499.59|0
1643847320000|2022-02-03 00:15:20|502.06|499.26|501.74|498.94|502.06|499.26|501.74|498.94|0
1643847330000|2022-02-03 00:15:30|501.2|498.4|501.2|498.4|501.63|498.83|501.2|498.4|0
1643847340000|2022-02-03 00:15:40|501.42|498.62|501.2|498.4|501.42|498.62|501.2|498.4|0
1643847350000|2022-02-03 00:15:50|500.99|498.19|500.56|497.76|500.99|498.19|500.35|497.55|0
1643847360000|2022-02-03 00:16:00|500.77|497.97|501.2|498.4|501.2|498.4|500.77|497.97|0
1643847370000|2022-02-03 00:16:10|500.77|497.97|500.35|497.55|500.77|497.97|500.35|497.55|0
1643847380000|2022-02-03 00:16:20|500.13|497.33|500.13|497.33|500.13|497.33|500.13|497.33|0
1643847390000|2022-02-03 00:16:30|500.35|497.55|500.03|497.23|500.35|497.55|500.03|497.23|0
1643847400000|2022-02-03 00:16:40|500.13|497.33|500.13|497.33|500.13|497.33|500.13|497.33|0
1643847410000|2022-02-03 00:16:50|500.35|497.55|500.35|497.55|500.35|497.55|500.13|497.33|0
1643847420000|2022-02-03 00:17:00|500.24|497.44|500.13|497.33|500.35|497.55|500.13|497.33|0
1643847430000|2022-02-03 00:17:10|500.35|497.55|500.35|497.55|500.35|497.55|500.35|497.55|0
1643847440000|2022-02-03 00:17:20|501.31|498.51|501.74|498.94|501.74|498.94|501.31|498.51|0
1643847450000|2022-02-03 00:17:30|501.63|498.83|501.85|499.05|501.85|499.05|501.53|498.73|0
1643847460000|2022-02-03 00:17:40|501.63|498.83|501.42|498.62|501.63|498.83|501.42|498.62|0
1643847470000|2022-02-03 00:17:50|501.2|498.4|501.42|498.62|501.42|498.62|501.2|498.4|0
1643847480000|2022-02-03 00:18:00|501.63|498.83|501.63|498.83|501.63|498.83|501.42|498.62|0
1643847490000|2022-02-03 00:18:10|501.2|498.4|500.77|497.97|501.2|498.4|500.77|497.97|0
1643847500000|2022-02-03 00:18:20|500.56|497.76|499.7|496.9|500.56|497.76|499.7|496.9|0
1643847510000|2022-02-03 00:18:30|500.35|497.55|500.56|497.76|500.77|497.97|500.35|497.55|0
1643847520000|2022-02-03 00:18:40|500.67|497.87|500.99|498.19|500.99|498.19|500.56|497.76|0
1643847530000|2022-02-03 00:18:50|501.42|498.62|501.63|498.83|501.74|498.94|501.42|498.62|0
1643847540000|2022-02-03 00:19:00|501.42|498.62|501.53|498.73|501.53|498.73|501.42|498.62|0
1643847550000|2022-02-03 00:19:10|501.74|498.94|502.06|499.26|502.06|499.26|501.74|498.94|0
1643847560000|2022-02-03 00:19:20|501.85|499.05|501.42|498.62|502.06|499.26|501.42|498.62|0
1643847570000|2022-02-03 00:19:30|501.31|498.51|501.63|498.83|501.63|498.83|501.31|498.51|0
1643847590000|2022-02-03 00:19:50|501.53|498.73|501.96|499.16|501.96|499.16|501.53|498.73|0
1643847600000|2022-02-03 00:20:00|502.06|499.26|501.85|499.05|502.27|499.47|501.85|499.05|0
1643847610000|2022-02-03 00:20:10|501.96|499.16|502.06|499.26|502.27|499.47|501.96|499.16|0
1643847620000|2022-02-03 00:20:20|501.74|498.94|501.85|499.05|501.85|499.05|501.63|498.83|0
1643847630000|2022-02-03 00:20:30|501.96|499.16|502.27|499.47|502.27|499.47|501.96|499.16|0
1643847640000|2022-02-03 00:20:40|502.06|499.26|501.63|498.83|502.06|499.26|501.63|498.83|0
1643847650000|2022-02-03 00:20:50|501.85|499.05|501.63|498.83|501.85|499.05|501.63|498.83|0
1643847660000|2022-02-03 00:21:00|501.74|498.94|501.63|498.83|501.74|498.94|501.42|498.62|0
1643847670000|2022-02-03 00:21:10|501.74|498.94|501.74|498.94|501.85|499.05|501.74|498.94|0
1643847680000|2022-02-03 00:21:20|501.85|499.05|501.74|498.94|501.85|499.05|501.74|498.94|0
1643847690000|2022-02-03 00:21:30|501.63|498.83|501.85|499.05|501.85|499.05|501.63|498.83|0
1643847700000|2022-02-03 00:21:40|501.63|498.83|501.85|499.05|501.85|499.05|501.63|498.83|0
1643847710000|2022-02-03 00:21:50|501.74|498.94|501.63|498.83|501.74|498.94|501.63|498.83|0
1643847720000|2022-02-03 00:22:00|501.42|498.62|501.42|498.62|501.42|498.62|501.42|498.62|0
1643847730000|2022-02-03 00:22:10|501.2|498.4|501.96|499.16|502.06|499.26|501.2|498.4|0
1643847740000|2022-02-03 00:22:20|502.06|499.26|501.85|499.05|502.06|499.26|501.85|499.05|0
1643847750000|2022-02-03 00:22:30|501.63|498.83|502.06|499.26|502.06|499.26|501.63|498.83|0
1643847760000|2022-02-03 00:22:40|501.96|499.16|502.06|499.26|502.27|499.47|501.96|499.16|0
1643847770000|2022-02-03 00:22:50|501.85|499.05|501.84|499.04|501.85|499.05|501.84|499.04|0
1643847780000|2022-02-03 00:23:00|501.96|499.16|501.42|498.62|501.96|499.16|501.2|498.4|0
1643847790000|2022-02-03 00:23:10|501.63|498.83|502.06|499.26|502.06|499.26|501.63|498.83|0
1643847800000|2022-02-03 00:23:20|501.84|499.04|501.53|498.73|501.84|499.04|501.53|498.73|0
1643847810000|2022-02-03 00:23:30|501.31|498.51|500.99|498.19|501.31|498.51|500.99|498.19|0
1643847820000|2022-02-03 00:23:40|501.42|498.62|501.84|499.04|501.84|499.04|501.42|498.62|0
1643847830000|2022-02-03 00:23:50|501.63|498.83|501.53|498.73|501.63|498.83|501.53|498.73|0
1643847840000|2022-02-03 00:24:00|501.42|498.62|501.42|498.62|501.53|498.73|501.42|498.62|0
1643847850000|2022-02-03 00:24:10|501.63|498.83|501.63|498.83|501.84|499.04|501.63|498.83|0
1643847860000|2022-02-03 00:24:20|501.2|498.4|501.31|498.51|501.42|498.62|501.2|498.4|0
1643847870000|2022-02-03 00:24:30|501.2|498.4|500.99|498.19|501.2|498.4|500.99|498.19|0
1643847880000|2022-02-03 00:24:40|500.77|497.97|500.99|498.19|500.99|498.19|500.77|497.97|0
1643847890000|2022-02-03 00:24:50|500.77|497.97|500.77|497.97|500.99|498.19|500.77|497.97|0
1643847900000|2022-02-03 00:25:00|500.99|498.19|501.2|498.4|501.2|498.4|500.88|498.08|0
1643847910000|2022-02-03 00:25:10|501.42|498.62|501.53|498.73|501.53|498.73|501.42|498.62|0
1643847920000|2022-02-03 00:25:20|501.42|498.62|502.06|499.26|502.06|499.26|501.42|498.62|0
1643847930000|2022-02-03 00:25:30|502.27|499.47|502.27|499.47|502.27|499.47|502.17|499.37|0
1643847940000|2022-02-03 00:25:40|502.39|499.59|502.81|500.01|502.81|500.01|502.39|499.59|0
1643847950000|2022-02-03 00:25:50|502.7|499.9|502.7|499.9|502.7|499.9|502.6|499.8|0
1643847960000|2022-02-03 00:26:00|502.6|499.8|502.27|499.47|502.6|499.8|502.27|499.47|0
1643847970000|2022-02-03 00:26:10|502.17|499.37|502.06|499.26|502.17|499.37|501.84|499.04|0
1643847980000|2022-02-03 00:26:20|502.27|499.47|502.38|499.58|502.49|499.69|502.27|499.47|0
1643847990000|2022-02-03 00:26:30|502.49|499.69|502.92|500.12|502.92|500.12|502.49|499.69|0
1643848000000|2022-02-03 00:26:40|502.6|499.8|502.7|499.9|502.7|499.9|502.6|499.8|0
1643848010000|2022-02-03 00:26:50|502.81|500.01|502.6|499.8|502.81|500.01|502.6|499.8|0
1643848020000|2022-02-03 00:27:00|502.49|499.69|502.6|499.8|502.6|499.8|502.49|499.69|0
1643848030000|2022-02-03 00:27:10|502.49|499.69|502.92|500.12|502.92|500.12|502.49|499.69|0
1643848040000|2022-02-03 00:27:20|502.7|499.9|502.6|499.8|502.81|500.01|502.6|499.8|0
1643848050000|2022-02-03 00:27:30|502.49|499.69|502.27|499.47|502.49|499.69|502.27|499.47|0
1643848060000|2022-02-03 00:27:40|502.38|499.58|502.6|499.8|502.6|499.8|502.38|499.58|0
1643848070000|2022-02-03 00:27:50|502.7|499.9|502.7|499.9|502.7|499.9|502.7|499.9|0
1643848080000|2022-02-03 00:28:00|502.6|499.8|502.92|500.12|502.92|500.12|502.49|499.69|0
1643848090000|2022-02-03 00:28:10|502.49|499.69|502.81|500.01|502.92|500.12|502.49|499.69|0
1643848100000|2022-02-03 00:28:20|502.92|500.12|503.13|500.33|503.13|500.33|502.92|500.12|0
1643848110000|2022-02-03 00:28:30|503.03|500.23|502.92|500.12|503.13|500.33|502.92|500.12|0
1643848120000|2022-02-03 00:28:40|502.7|499.9|502.7|499.9|502.7|499.9|502.7|499.9|0
1643848130000|2022-02-03 00:28:50|502.49|499.69|502.38|499.58|502.49|499.69|502.38|499.58|0
1643848140000|2022-02-03 00:29:00|502.49|499.69|502.7|499.9|502.7|499.9|502.49|499.69|0
1643848150000|2022-02-03 00:29:10|502.06|499.26|501.84|499.04|502.27|499.47|501.84|499.04|0
1643848160000|2022-02-03 00:29:20|502.06|499.26|501.84|499.04|502.06|499.26|501.84|499.04|0
1643848170000|2022-02-03 00:29:30|502.06|499.26|501.95|499.15|502.06|499.26|501.95|499.15|0
1643848180000|2022-02-03 00:29:40|502.27|499.47|501.95|499.15|502.27|499.47|501.95|499.15|0
1643848190000|2022-02-03 00:29:50|502.06|499.26|501.95|499.15|502.06|499.26|501.95|499.15|0
1643848200000|2022-02-03 00:30:00|502.06|499.26|502.17|499.37|502.27|499.47|502.06|499.26|0
1643848210000|2022-02-03 00:30:10|502.06|499.26|502.17|499.37|502.17|499.37|502.06|499.26|0
1643848220000|2022-02-03 00:30:20|502.27|499.47|501.63|498.83|502.27|499.47|501.63|498.83|0
1643848230000|2022-02-03 00:30:30|501.31|498.51|501.63|498.83|501.63|498.83|501.31|498.51|0
1643848250000|2022-02-03 00:30:50|501.41|498.61|501.63|498.83|501.63|498.83|501.41|498.61|0
1643848260000|2022-02-03 00:31:00|501.84|499.04|501.84|499.04|502.06|499.26|501.84|499.04|0
1643848270000|2022-02-03 00:31:10|501.74|498.94|501.63|498.83|501.74|498.94|501.63|498.83|0
1643848280000|2022-02-03 00:31:20|501.84|499.04|501.74|498.94|502.06|499.26|501.74|498.94|0
1643848290000|2022-02-03 00:31:30|501.63|498.83|501.41|498.61|501.63|498.83|501.2|498.4|0
1643848300000|2022-02-03 00:31:40|501.63|498.83|501.53|498.73|501.63|498.83|501.53|498.73|0
1643848310000|2022-02-03 00:31:50|501.2|498.4|501.31|498.51|501.41|498.61|501.2|498.4|0
1643848320000|2022-02-03 00:32:00|501.41|498.61|501.31|498.51|501.53|498.73|501.31|498.51|0
1643848330000|2022-02-03 00:32:10|501.1|498.3|500.99|498.19|501.1|498.3|500.99|498.19|0
1643848340000|2022-02-03 00:32:20|500.88|498.08|501.2|498.4|501.2|498.4|500.88|498.08|0
1643848350000|2022-02-03 00:32:30|501.41|498.61|501.31|498.51|501.41|498.61|501.31|498.51|0
1643848360000|2022-02-03 00:32:40|501.2|498.4|500.88|498.08|501.2|498.4|500.88|498.08|0
1643848370000|2022-02-03 00:32:50|500.98|498.18|500.67|497.87|500.98|498.18|500.67|497.87|0
1643848380000|2022-02-03 00:33:00|501.53|498.73|501.63|498.83|501.63|498.83|501.41|498.61|0
1643848390000|2022-02-03 00:33:10|502.06|499.26|501.84|499.04|502.06|499.26|501.84|499.04|0
1643848400000|2022-02-03 00:33:20|502.06|499.26|501.84|499.04|502.06|499.26|501.74|498.94|0
1643848410000|2022-02-03 00:33:30|501.63|498.83|501.63|498.83|501.74|498.94|501.63|498.83|0
1643848420000|2022-02-03 00:33:40|502.06|499.26|502.06|499.26|502.17|499.37|502.06|499.26|0
1643848430000|2022-02-03 00:33:50|501.84|499.04|501.95|499.15|501.95|499.15|501.84|499.04|0
1643848440000|2022-02-03 00:34:00|502.06|499.26|502.7|499.9|502.7|499.9|502.06|499.26|0
1643848450000|2022-02-03 00:34:10|502.92|500.12|502.92|500.12|503.03|500.23|502.81|500.01|0
1643848480000|2022-02-03 00:34:40|503.03|500.23|503.03|500.23|503.03|500.23|503.03|500.23|0
1643848490000|2022-02-03 00:34:50|503.34|500.54|503.67|500.87|503.67|500.87|503.34|500.54|0
1643848500000|2022-02-03 00:35:00|503.56|500.76|503.89|501.09|504.1|501.3|503.56|500.76|0
1643848510000|2022-02-03 00:35:10|503.77|500.97|504.2|501.4|504.2|501.4|503.77|500.97|0
1643848520000|2022-02-03 00:35:20|504.32|501.52|504.2|501.4|504.32|501.52|504.2|501.4|0
1643848530000|2022-02-03 00:35:30|503.99|501.19|503.89|501.09|504.1|501.3|503.89|501.09|0
1643848540000|2022-02-03 00:35:40|503.67|500.87|502.7|499.9|503.67|500.87|502.7|499.9|0
1643848550000|2022-02-03 00:35:50|502.38|499.58|502.49|499.69|502.49|499.69|502.27|499.47|0
1643848560000|2022-02-03 00:36:00|502.38|499.58|502.06|499.26|502.38|499.58|502.06|499.26|0
1643848570000|2022-02-03 00:36:10|501.84|499.04|501.84|499.04|501.84|499.04|501.84|499.04|0
1643848580000|2022-02-03 00:36:20|501.95|499.15|502.49|499.69|502.49|499.69|501.95|499.15|0
1643848590000|2022-02-03 00:36:30|502.7|499.9|502.06|499.26|502.7|499.9|502.06|499.26|0
1643848610000|2022-02-03 00:36:50|501.84|499.04|501.84|499.04|501.84|499.04|501.84|499.04|0
1643848620000|2022-02-03 00:37:00|501.63|498.83|501.41|498.61|501.84|499.04|501.41|498.61|0
1643848630000|2022-02-03 00:37:10|501.74|498.94|501.95|499.15|501.95|499.15|501.74|498.94|0
1643848640000|2022-02-03 00:37:20|502.06|499.26|501.84|499.04|502.06|499.26|501.84|499.04|0
1643848650000|2022-02-03 00:37:30|501.63|498.83|501.95|499.15|501.95|499.15|501.41|498.61|0
1643848660000|2022-02-03 00:37:40|502.27|499.47|502.7|499.9|502.7|499.9|502.27|499.47|0
1643848670000|2022-02-03 00:37:50|503.13|500.33|503.24|500.44|503.24|500.44|503.13|500.33|0
1643848680000|2022-02-03 00:38:00|503.13|500.33|503.13|500.33|503.13|500.33|503.13|500.33|0
1643848690000|2022-02-03 00:38:10|503.03|500.23|503.13|500.33|503.24|500.44|503.03|500.23|0
1643848700000|2022-02-03 00:38:20|503.34|500.54|503.34|500.54|503.34|500.54|503.24|500.44|0
1643848710000|2022-02-03 00:38:30|503.13|500.33|503.13|500.33|503.13|500.33|503.13|500.33|0
1643848720000|2022-02-03 00:38:40|503.34|500.54|503.56|500.76|503.99|501.19|503.34|500.54|0
1643848730000|2022-02-03 00:38:50|503.77|500.97|503.99|501.19|504.1|501.3|503.77|500.97|0
1643848740000|2022-02-03 00:39:00|503.77|500.97|503.99|501.19|503.99|501.19|503.77|500.97|0
1643848750000|2022-02-03 00:39:10|504.2|501.4|504.42|501.62|504.42|501.62|504.2|501.4|0
1643848760000|2022-02-03 00:39:20|504.2|501.4|504.85|502.05|504.85|502.05|504.2|501.4|0
1643848770000|2022-02-03 00:39:30|504.2|501.4|504.42|501.62|504.42|501.62|504.2|501.4|0
1643848780000|2022-02-03 00:39:40|504.2|501.4|504.31|501.51|504.31|501.51|504.2|501.4|0
1643848790000|2022-02-03 00:39:50|504.42|501.62|504.2|501.4|504.42|501.62|504.2|501.4|0
1643848800000|2022-02-03 00:40:00|503.99|501.19|503.46|500.66|503.99|501.19|503.34|500.54|0
1643848810000|2022-02-03 00:40:10|503.13|500.33|503.13|500.33|503.24|500.44|503.13|500.33|0
1643848820000|2022-02-03 00:40:20|503.56|500.76|503.34|500.54|503.67|500.87|503.34|500.54|0
1643848830000|2022-02-03 00:40:30|503.24|500.44|503.34|500.54|503.34|500.54|503.24|500.44|0
1643848840000|2022-02-03 00:40:40|503.67|500.87|503.77|500.97|503.77|500.97|503.67|500.87|0
1643848850000|2022-02-03 00:40:50|503.88|501.08|503.77|500.97|503.99|501.19|503.77|500.97|0
1643848860000|2022-02-03 00:41:00|503.67|500.87|503.34|500.54|503.77|500.97|503.34|500.54|0
1643848870000|2022-02-03 00:41:10|503.56|500.76|503.77|500.97|503.77|500.97|503.56|500.76|0
1643848880000|2022-02-03 00:41:20|503.56|500.76|503.56|500.76|503.56|500.76|503.56|500.76|0
1643848890000|2022-02-03 00:41:30|503.34|500.54|503.56|500.76|503.56|500.76|503.34|500.54|0
1643848900000|2022-02-03 00:41:40|503.77|500.97|503.77|500.97|503.77|500.97|503.77|500.97|0
1643848910000|2022-02-03 00:41:50|503.67|500.87|503.77|500.97|503.77|500.97|503.67|500.87|0
1643848920000|2022-02-03 00:42:00|503.34|500.54|502.7|499.9|503.34|500.54|502.7|499.9|0
1643848930000|2022-02-03 00:42:10|502.91|500.11|502.91|500.11|503.13|500.33|502.91|500.11|0
1643848940000|2022-02-03 00:42:20|502.7|499.9|503.13|500.33|503.13|500.33|502.7|499.9|0
1643848950000|2022-02-03 00:42:30|503.24|500.44|503.13|500.33|503.24|500.44|502.91|500.11|0
1643848960000|2022-02-03 00:42:40|502.91|500.11|502.91|500.11|502.91|500.11|502.91|500.11|0
1643848970000|2022-02-03 00:42:50|503.02|500.22|503.02|500.22|503.02|500.22|502.91|500.11|0
1643848980000|2022-02-03 00:43:00|503.13|500.33|503.13|500.33|503.13|500.33|503.13|500.33|0
1643848990000|2022-02-03 00:43:10|503.24|500.44|503.13|500.33|503.34|500.54|503.13|500.33|0
1643849000000|2022-02-03 00:43:20|502.91|500.11|502.7|499.9|502.91|500.11|502.7|499.9|0
1643849010000|2022-02-03 00:43:30|502.48|499.68|502.48|499.68|502.48|499.68|502.48|499.68|0
1643849020000|2022-02-03 00:43:40|502.05|499.25|502.27|499.47|502.27|499.47|502.05|499.25|0
1643849030000|2022-02-03 00:43:50|502.48|499.68|502.7|499.9|502.91|500.11|502.48|499.68|0
1643849040000|2022-02-03 00:44:00|502.6|499.8|502.48|499.68|502.6|499.8|502.48|499.68|0
1643849050000|2022-02-03 00:44:10|502.81|500.01|502.91|500.11|502.91|500.11|502.81|500.01|0
1643849060000|2022-02-03 00:44:20|502.81|500.01|502.48|499.68|502.81|500.01|502.48|499.68|0
1643849070000|2022-02-03 00:44:30|502.91|500.11|502.91|500.11|503.13|500.33|502.91|500.11|0
1643849080000|2022-02-03 00:44:40|503.13|500.33|503.13|500.33|503.13|500.33|502.91|500.11|0
1643849090000|2022-02-03 00:44:50|503.02|500.22|503.13|500.33|503.13|500.33|503.02|500.22|0
1643849100000|2022-02-03 00:45:00|502.91|500.11|502.7|499.9|502.91|500.11|502.7|499.9|0
1643849110000|2022-02-03 00:45:10|502.6|499.8|502.48|499.68|502.6|499.8|502.48|499.68|0
1643849120000|2022-02-03 00:45:20|502.27|499.47|502.27|499.47|502.27|499.47|502.05|499.25|0
1643849130000|2022-02-03 00:45:30|502.05|499.25|502.05|499.25|502.05|499.25|502.05|499.25|0
1643849140000|2022-02-03 00:45:40|502.27|499.47|502.27|499.47|502.48|499.68|502.27|499.47|0
1643849160000|2022-02-03 00:46:00|502.05|499.25|501.84|499.04|502.05|499.25|501.84|499.04|0
1643849180000|2022-02-03 00:46:20|502.05|499.25|502.38|499.58|502.48|499.68|502.05|499.25|0
1643849190000|2022-02-03 00:46:30|502.27|499.47|502.38|499.58|502.38|499.58|502.27|499.47|0
1643849200000|2022-02-03 00:46:40|502.27|499.47|502.05|499.25|502.27|499.47|502.05|499.25|0
1643849210000|2022-02-03 00:46:50|502.27|499.47|502.38|499.58|502.38|499.58|502.27|499.47|0
1643849220000|2022-02-03 00:47:00|502.27|499.47|502.27|499.47|502.48|499.68|502.27|499.47|0
1643849230000|2022-02-03 00:47:10|502.05|499.25|502.27|499.47|502.27|499.47|502.05|499.25|0
1643849240000|2022-02-03 00:47:20|502.38|499.58|502.48|499.68|502.48|499.68|502.27|499.47|0
1643849260000|2022-02-03 00:47:40|502.27|499.47|502.05|499.25|502.27|499.47|502.05|499.25|0
1643849270000|2022-02-03 00:47:50|502.27|499.47|502.38|499.58|502.38|499.58|502.27|499.47|0
1643849280000|2022-02-03 00:48:00|502.27|499.47|502.27|499.47|502.27|499.47|502.27|499.47|0
1643849290000|2022-02-03 00:48:10|502.05|499.25|502.17|499.37|502.17|499.37|502.05|499.25|0
1643849300000|2022-02-03 00:48:20|502.38|499.58|502.7|499.9|502.7|499.9|502.38|499.58|0
1643849310000|2022-02-03 00:48:30|502.91|500.11|502.91|500.11|502.91|500.11|502.91|500.11|0
1643849320000|2022-02-03 00:48:40|502.81|500.01|502.81|500.01|502.81|500.01|502.81|500.01|0
1643849330000|2022-02-03 00:48:50|502.91|500.11|502.81|500.01|502.91|500.11|502.81|500.01|0
1643849340000|2022-02-03 00:49:00|502.91|500.11|503.34|500.54|503.34|500.54|502.91|500.11|0
1643849350000|2022-02-03 00:49:10|503.67|500.87|503.77|500.97|503.88|501.08|503.67|500.87|0
1643849360000|2022-02-03 00:49:20|503.99|501.19|503.67|500.87|503.99|501.19|503.67|500.87|0
1643849370000|2022-02-03 00:49:30|503.77|500.97|503.99|501.19|503.99|501.19|503.77|500.97|0
1643849380000|2022-02-03 00:49:40|504.2|501.4|503.77|500.97|504.2|501.4|503.77|500.97|0
1643849390000|2022-02-03 00:49:50|503.67|500.87|503.56|500.76|503.77|500.97|503.56|500.76|0
1643849400000|2022-02-03 00:50:00|503.99|501.19|503.77|500.97|503.99|501.19|503.77|500.97|0
1643849410000|2022-02-03 00:50:10|503.56|500.76|503.56|500.76|503.56|500.76|503.56|500.76|0
1643849420000|2022-02-03 00:50:20|503.77|500.97|503.77|500.97|503.77|500.97|503.77|500.97|0
1643849430000|2022-02-03 00:50:30|503.56|500.76|503.34|500.54|503.56|500.76|503.34|500.54|0
1643849450000|2022-02-03 00:50:50|503.24|500.44|503.56|500.76|503.56|500.76|503.24|500.44|0
1643849460000|2022-02-03 00:51:00|503.45|500.65|503.34|500.54|503.45|500.65|503.34|500.54|0
1643849470000|2022-02-03 00:51:10|503.45|500.65|503.34|500.54|503.45|500.65|503.24|500.44|0
1643849480000|2022-02-03 00:51:20|503.45|500.65|503.56|500.76|503.56|500.76|503.34|500.54|0
1643849490000|2022-02-03 00:51:30|503.34|500.54|503.34|500.54|503.34|500.54|503.34|500.54|0
1643849500000|2022-02-03 00:51:40|503.45|500.65|503.56|500.76|503.56|500.76|503.45|500.65|0
1643849520000|2022-02-03 00:52:00|503.13|500.33|502.7|499.9|503.13|500.33|502.7|499.9|0
1643849530000|2022-02-03 00:52:10|502.81|500.01|503.34|500.54|503.34|500.54|502.81|500.01|0
1643849540000|2022-02-03 00:52:20|503.13|500.33|502.7|499.9|503.13|500.33|502.7|499.9|0
1643849550000|2022-02-03 00:52:30|502.91|500.11|503.13|500.33|503.13|500.33|502.91|500.11|0
1643849560000|2022-02-03 00:52:40|502.81|500.01|502.7|499.9|502.81|500.01|502.7|499.9|0
1643849570000|2022-02-03 00:52:50|502.81|500.01|502.7|499.9|502.81|500.01|502.7|499.9|0
1643849580000|2022-02-03 00:53:00|502.59|499.79|502.59|499.79|502.59|499.79|502.48|499.68|0
1643849590000|2022-02-03 00:53:10|502.91|500.11|502.48|499.68|503.13|500.33|502.48|499.68|0
1643849600000|2022-02-03 00:53:20|502.7|499.9|502.7|499.9|502.91|500.11|502.7|499.9|0
1643849610000|2022-02-03 00:53:30|502.81|500.01|502.7|499.9|502.81|500.01|502.7|499.9|0
1643849620000|2022-02-03 00:53:40|502.48|499.68|502.7|499.9|502.7|499.9|502.48|499.68|0
1643849630000|2022-02-03 00:53:50|502.48|499.68|502.7|499.9|502.7|499.9|502.48|499.68|0
1643849640000|2022-02-03 00:54:00|502.91|500.11|503.13|500.33|503.13|500.33|502.91|500.11|0
1643849650000|2022-02-03 00:54:10|503.24|500.44|503.34|500.54|503.34|500.54|503.13|500.33|0
1643849660000|2022-02-03 00:54:20|503.13|500.33|502.91|500.11|503.13|500.33|502.91|500.11|0
1643849670000|2022-02-03 00:54:30|502.81|500.01|503.13|500.33|503.13|500.33|502.81|500.01|0
1643849680000|2022-02-03 00:54:40|503.02|500.22|502.91|500.11|503.02|500.22|502.7|499.9|0
1643849690000|2022-02-03 00:54:50|503.02|500.22|502.91|500.11|503.13|500.33|502.91|500.11|0
1643849700000|2022-02-03 00:55:00|502.81|500.01|503.13|500.33|503.13|500.33|502.81|500.01|0
1643849710000|2022-02-03 00:55:10|503.34|500.54|503.24|500.44|503.34|500.54|503.02|500.22|0
1643849720000|2022-02-03 00:55:20|503.34|500.54|503.34|500.54|503.34|500.54|503.34|500.54|0
1643849730000|2022-02-03 00:55:30|503.45|500.65|503.45|500.65|503.45|500.65|503.45|500.65|0
1643849740000|2022-02-03 00:55:40|503.34|500.54|502.48|499.68|503.34|500.54|502.48|499.68|0
1643849750000|2022-02-03 00:55:50|502.59|499.79|502.91|500.11|502.91|500.11|502.59|499.79|0
1643849760000|2022-02-03 00:56:00|502.7|499.9|502.7|499.9|502.7|499.9|502.7|499.9|0
1643849770000|2022-02-03 00:56:10|502.48|499.68|502.81|500.01|502.81|500.01|502.48|499.68|0
1643849780000|2022-02-03 00:56:20|502.91|500.11|502.7|499.9|502.91|500.11|502.7|499.9|0
1643849790000|2022-02-03 00:56:30|502.91|500.11|502.7|499.9|502.91|500.11|502.7|499.9|0
1643849800000|2022-02-03 00:56:40|502.59|499.79|503.24|500.44|503.24|500.44|502.59|499.79|0
1643849810000|2022-02-03 00:56:50|503.12|500.32|503.02|500.22|503.12|500.32|503.02|500.22|0
1643849820000|2022-02-03 00:57:00|503.12|500.32|503.12|500.32|503.55|500.75|503.12|500.32|0
1643849830000|2022-02-03 00:57:10|503.02|500.22|502.91|500.11|503.02|500.22|502.91|500.11|0
1643849840000|2022-02-03 00:57:20|503.02|500.22|503.12|500.32|503.12|500.32|503.02|500.22|0
1643849850000|2022-02-03 00:57:30|503.34|500.54|503.12|500.32|503.34|500.54|502.91|500.11|0
1643849860000|2022-02-03 00:57:40|503.24|500.44|503.24|500.44|503.24|500.44|503.12|500.32|0
1643849870000|2022-02-03 00:57:50|503.34|500.54|503.55|500.75|503.55|500.75|503.12|500.32|0
1643849880000|2022-02-03 00:58:00|503.45|500.65|503.55|500.75|503.67|500.87|503.45|500.65|0
1643849890000|2022-02-03 00:58:10|503.45|500.65|503.98|501.18|503.98|501.18|503.45|500.65|0
1643849900000|2022-02-03 00:58:20|504.2|501.4|504.41|501.61|504.41|501.61|504.2|501.4|0
1643849910000|2022-02-03 00:58:30|504.63|501.83|504.63|501.83|504.63|501.83|504.41|501.61|0
1643849920000|2022-02-03 00:58:40|504.84|502.04|504.74|501.94|504.84|502.04|504.63|501.83|0
1643849930000|2022-02-03 00:58:50|505.06|502.26|505.06|502.26|505.06|502.26|505.06|502.26|0
1643849940000|2022-02-03 00:59:00|504.84|502.04|504.63|501.83|504.84|502.04|504.63|501.83|0
1643849950000|2022-02-03 00:59:10|504.84|502.04|504.84|502.04|505.06|502.26|504.84|502.04|0
1643849960000|2022-02-03 00:59:20|504.63|501.83|504.84|502.04|504.84|502.04|504.63|501.83|0
1643849970000|2022-02-03 00:59:30|505.27|502.47|505.27|502.47|505.27|502.47|505.27|502.47|0
1643849980000|2022-02-03 00:59:40|505.06|502.26|505.06|502.26|505.06|502.26|505.06|502.26|0
1643849990000|2022-02-03 00:59:50|505.27|502.47|504.84|502.04|505.27|502.47|504.84|502.04|0
1643850000000|2022-02-03 01:00:00|504.63|501.83|505.06|502.26|505.06|502.26|504.63|501.83|0
1643850010000|2022-02-03 01:00:10|504.84|502.04|504.63|501.83|504.84|502.04|504.63|501.83|0
1643850020000|2022-02-03 01:00:20|504.2|501.4|503.88|501.08|504.2|501.4|503.55|500.75|0
1643850030000|2022-02-03 01:00:30|503.77|500.97|504.84|502.04|504.84|502.04|503.77|500.97|0
1643850040000|2022-02-03 01:00:40|504.63|501.83|504.63|501.83|504.63|501.83|504.63|501.83|0
1643850050000|2022-02-03 01:00:50|504.41|501.61|504.41|501.61|504.41|501.61|504.41|501.61|0
1643850060000|2022-02-03 01:01:00|504.2|501.4|504.09|501.29|504.2|501.4|504.09|501.29|0
1643850070000|2022-02-03 01:01:10|504.2|501.4|504.2|501.4|504.31|501.51|504.2|501.4|0
1643850080000|2022-02-03 01:01:20|504.09|501.29|503.77|500.97|504.09|501.29|503.77|500.97|0
1643850090000|2022-02-03 01:01:30|503.55|500.75|503.77|500.97|503.77|500.97|503.55|500.75|0
1643850100000|2022-02-03 01:01:40|503.66|500.86|503.34|500.54|503.77|500.97|503.34|500.54|0
1643850110000|2022-02-03 01:01:50|503.12|500.32|503.02|500.22|503.12|500.32|503.02|500.22|0
1643850120000|2022-02-03 01:02:00|503.34|500.54|502.69|499.89|503.34|500.54|502.69|499.89|0
1643850130000|2022-02-03 01:02:10|502.48|499.68|502.59|499.79|502.59|499.79|502.26|499.46|0
1643850140000|2022-02-03 01:02:20|502.69|499.89|502.91|500.11|502.91|500.11|502.69|499.89|0
1643850150000|2022-02-03 01:02:30|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1643850170000|2022-02-03 01:02:50|503.02|500.22|503.12|500.32|503.12|500.32|503.02|500.22|0
1643850180000|2022-02-03 01:03:00|503.34|500.54|503.34|500.54|503.34|500.54|503.02|500.22|0
1643850190000|2022-02-03 01:03:10|503.23|500.43|503.12|500.32|503.34|500.54|503.12|500.32|0
1643850200000|2022-02-03 01:03:20|503.02|500.22|501.84|499.04|503.02|500.22|501.84|499.04|0
1643850210000|2022-02-03 01:03:30|502.05|499.25|502.16|499.36|502.16|499.36|502.05|499.25|0
1643850220000|2022-02-03 01:03:40|502.05|499.25|502.48|499.68|502.48|499.68|501.84|499.04|0
1643850230000|2022-02-03 01:03:50|502.81|500.01|502.69|499.89|502.91|500.11|502.69|499.89|0
1643850240000|2022-02-03 01:04:00|502.48|499.68|502.26|499.46|502.48|499.68|502.26|499.46|0
1643850250000|2022-02-03 01:04:10|502.48|499.68|502.48|499.68|502.48|499.68|502.26|499.46|0
1643850260000|2022-02-03 01:04:20|502.26|499.46|502.05|499.25|502.26|499.46|502.05|499.25|0
1643850270000|2022-02-03 01:04:30|502.26|499.46|502.38|499.58|502.48|499.68|502.26|499.46|0
1643850280000|2022-02-03 01:04:40|502.48|499.68|502.69|499.89|502.69|499.89|502.26|499.46|0
1643850300000|2022-02-03 01:05:00|502.48|499.68|502.48|499.68|502.59|499.79|502.48|499.68|0
1643850310000|2022-02-03 01:05:10|502.26|499.46|501.95|499.15|502.26|499.46|501.95|499.15|0
1643850320000|2022-02-03 01:05:20|502.05|499.25|502.05|499.25|502.05|499.25|501.95|499.15|0
1643850330000|2022-02-03 01:05:30|502.26|499.46|502.26|499.46|502.26|499.46|502.26|499.46|0
1643850340000|2022-02-03 01:05:40|502.05|499.25|502.26|499.46|502.26|499.46|502.05|499.25|0
1643850350000|2022-02-03 01:05:50|502.91|500.11|502.91|500.11|502.91|500.11|502.91|500.11|0
1643850360000|2022-02-03 01:06:00|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1643850370000|2022-02-03 01:06:10|503.02|500.22|502.91|500.11|503.02|500.22|502.91|500.11|0
1643850380000|2022-02-03 01:06:20|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1643850390000|2022-02-03 01:06:30|503.34|500.54|503.45|500.65|503.55|500.75|503.34|500.54|0
1643850400000|2022-02-03 01:06:40|503.34|500.54|503.45|500.65|503.45|500.65|503.34|500.54|0
1643850410000|2022-02-03 01:06:50|503.55|500.75|503.55|500.75|503.55|500.75|503.55|500.75|0
1643850420000|2022-02-03 01:07:00|503.77|500.97|503.98|501.18|503.98|501.18|503.77|500.97|0
1643850440000|2022-02-03 01:07:20|504.2|501.4|504.41|501.61|504.41|501.61|504.2|501.4|0
1643850450000|2022-02-03 01:07:30|504.63|501.83|504.84|502.04|504.84|502.04|504.63|501.83|0
1643850460000|2022-02-03 01:07:40|504.95|502.15|504.84|502.04|505.06|502.26|504.84|502.04|0
1643850470000|2022-02-03 01:07:50|505.27|502.47|505.92|503.12|505.92|503.12|505.27|502.47|0
1643850480000|2022-02-03 01:08:00|506.35|503.55|506.35|503.55|506.35|503.55|506.35|503.55|0
1643850500000|2022-02-03 01:08:20|506.13|503.33|506.35|503.55|506.35|503.55|506.13|503.33|0
1643850530000|2022-02-03 01:08:50|506.13|503.33|506.35|503.55|506.35|503.55|506.13|503.33|0
1643850550000|2022-02-03 01:09:10|506.13|503.33|506.35|503.55|506.35|503.55|506.13|503.33|0
1643850560000|2022-02-03 01:09:20|506.13|503.33|506.35|503.55|506.35|503.55|506.13|503.33|0
1643850600000|2022-02-03 01:10:00|505.92|503.12|505.92|503.12|505.92|503.12|505.92|503.12|0
1643850610000|2022-02-03 01:10:10|505.81|503.01|505.27|502.47|505.81|503.01|505.27|502.47|0
1643850620000|2022-02-03 01:10:20|505.06|502.26|505.49|502.69|505.49|502.69|505.06|502.26|0
1643850630000|2022-02-03 01:10:30|505.27|502.47|505.06|502.26|505.27|502.47|505.06|502.26|0
1643850640000|2022-02-03 01:10:40|505.27|502.47|505.27|502.47|505.27|502.47|505.27|502.47|0
1643850650000|2022-02-03 01:10:50|505.49|502.69|505.49|502.69|505.49|502.69|505.49|502.69|0
1643850660000|2022-02-03 01:11:00|505.38|502.58|505.06|502.26|505.38|502.58|505.06|502.26|0
1643850670000|2022-02-03 01:11:10|504.84|502.04|503.34|500.54|504.84|502.04|503.34|500.54|0
1643850680000|2022-02-03 01:11:20|503.77|500.97|503.55|500.75|503.98|501.18|503.34|500.54|0
1643850690000|2022-02-03 01:11:30|503.77|500.97|503.88|501.08|503.88|501.08|503.77|500.97|0
1643850700000|2022-02-03 01:11:40|503.98|501.18|504.2|501.4|504.63|501.83|503.98|501.18|0
1643850710000|2022-02-03 01:11:50|504.41|501.61|504.2|501.4|504.41|501.61|504.2|501.4|0
1643850720000|2022-02-03 01:12:00|504.09|501.29|504.2|501.4|504.2|501.4|504.09|501.29|0
1643850730000|2022-02-03 01:12:10|504.41|501.61|504.41|501.61|504.41|501.61|504.41|501.61|0
1643850740000|2022-02-03 01:12:20|504.2|501.4|504.95|502.15|504.95|502.15|504.2|501.4|0
1643850750000|2022-02-03 01:12:30|504.84|502.04|505.05|502.25|505.05|502.25|504.84|502.04|0
1643850770000|2022-02-03 01:12:50|504.84|502.04|504.84|502.04|504.95|502.15|504.84|502.04|0
1643850790000|2022-02-03 01:13:10|504.95|502.15|504.62|501.82|504.95|502.15|504.62|501.82|0
1643850800000|2022-02-03 01:13:20|504.52|501.72|504.62|501.82|504.62|501.82|504.52|501.72|0
1643850810000|2022-02-03 01:13:30|504.52|501.72|504.52|501.72|504.52|501.72|504.52|501.72|0
1643850820000|2022-02-03 01:13:40|505.05|502.25|504.52|501.72|505.05|502.25|504.52|501.72|0
1643850830000|2022-02-03 01:13:50|504.62|501.82|504.41|501.61|504.62|501.82|504.41|501.61|0
1643850840000|2022-02-03 01:14:00|504.62|501.82|504.62|501.82|504.62|501.82|504.62|501.82|0
1643850850000|2022-02-03 01:14:10|504.52|501.72|504.74|501.94|504.84|502.04|504.52|501.72|0
1643850860000|2022-02-03 01:14:20|504.62|501.82|504.62|501.82|504.62|501.82|504.52|501.72|0
1643850870000|2022-02-03 01:14:30|504.41|501.61|504.52|501.72|504.52|501.72|504.41|501.61|0
1643850880000|2022-02-03 01:14:40|504.41|501.61|504.84|502.04|504.84|502.04|504.41|501.61|0
1643850890000|2022-02-03 01:14:50|504.95|502.15|504.84|502.04|504.95|502.15|504.84|502.04|0
1643850900000|2022-02-03 01:15:00|505.05|502.25|504.41|501.61|505.05|502.25|504.41|501.61|0
1643850910000|2022-02-03 01:15:10|504.19|501.39|504.19|501.39|504.19|501.39|504.19|501.39|0
1643850920000|2022-02-03 01:15:20|504.41|501.61|504.31|501.51|504.41|501.61|504.31|501.51|0
1643850930000|2022-02-03 01:15:30|504.19|501.39|504.62|501.82|504.74|501.94|504.19|501.39|0
1643850940000|2022-02-03 01:15:40|504.52|501.72|504.19|501.39|504.52|501.72|504.19|501.39|0
1643850960000|2022-02-03 01:16:00|504.41|501.61|504.41|501.61|504.52|501.72|504.41|501.61|0
1643850970000|2022-02-03 01:16:10|504.09|501.29|504.41|501.61|504.41|501.61|504.09|501.29|0
1643850980000|2022-02-03 01:16:20|504.62|501.82|504.41|501.61|504.62|501.82|504.41|501.61|0
1643850990000|2022-02-03 01:16:30|504.74|501.94|504.74|501.94|504.74|501.94|504.74|501.94|0
1643851000000|2022-02-03 01:16:40|504.62|501.82|504.62|501.82|504.62|501.82|504.41|501.61|0
1643851020000|2022-02-03 01:17:00|505.27|502.47|505.05|502.25|505.48|502.68|505.05|502.25|0
1643851030000|2022-02-03 01:17:10|505.27|502.47|505.48|502.68|505.48|502.68|505.27|502.47|0
1643851040000|2022-02-03 01:17:20|504.62|501.82|504.62|501.82|504.62|501.82|504.62|501.82|0
1643851050000|2022-02-03 01:17:30|504.74|501.94|504.84|502.04|504.84|502.04|504.62|501.82|0
1643851060000|2022-02-03 01:17:40|505.05|502.25|505.05|502.25|505.05|502.25|505.05|502.25|0
1643851070000|2022-02-03 01:17:50|504.84|502.04|504.84|502.04|504.84|502.04|504.62|501.82|0
1643851080000|2022-02-03 01:18:00|504.62|501.82|504.74|501.94|504.84|502.04|504.62|501.82|0
1643851090000|2022-02-03 01:18:10|504.62|501.82|504.52|501.72|504.62|501.82|504.41|501.61|0
1643851100000|2022-02-03 01:18:20|504.62|501.82|504.52|501.72|504.62|501.82|504.41|501.61|0
1643851110000|2022-02-03 01:18:30|504.62|501.82|504.62|501.82|504.62|501.82|504.62|501.82|0
1643851120000|2022-02-03 01:18:40|504.74|501.94|504.62|501.82|504.84|502.04|504.62|501.82|0
1643851130000|2022-02-03 01:18:50|504.74|501.94|505.48|502.68|505.48|502.68|504.74|501.94|0
1643851140000|2022-02-03 01:19:00|505.27|502.47|505.6|502.8|505.6|502.8|505.27|502.47|0
1643851150000|2022-02-03 01:19:10|505.7|502.9|506.34|503.54|506.34|503.54|505.7|502.9|0
1643851160000|2022-02-03 01:19:20|506.99|504.19|506.13|503.33|506.99|504.19|506.13|503.33|0
1643851170000|2022-02-03 01:19:30|506.03|503.23|506.34|503.54|506.34|503.54|506.03|503.23|0
1643851180000|2022-02-03 01:19:40|506.56|503.76|506.34|503.54|506.56|503.76|506.34|503.54|0
1643851190000|2022-02-03 01:19:50|507.1|504.3|506.77|503.97|507.1|504.3|506.56|503.76|0
1643851200000|2022-02-03 01:20:00|506.99|504.19|506.89|504.09|506.99|504.19|506.89|504.09|0
1643851210000|2022-02-03 01:20:10|506.77|503.97|506.24|503.44|506.77|503.97|506.24|503.44|0
1643851220000|2022-02-03 01:20:20|506.13|503.33|504.62|501.82|506.13|503.33|504.62|501.82|0
1643851230000|2022-02-03 01:20:30|505.16|502.36|505.38|502.58|505.38|502.58|505.16|502.36|0
1643851240000|2022-02-03 01:20:40|505.48|502.68|505.48|502.68|505.48|502.68|505.38|502.58|0
1643851250000|2022-02-03 01:20:50|505.38|502.58|505.27|502.47|505.7|502.9|505.27|502.47|0
1643851260000|2022-02-03 01:21:00|504.95|502.15|505.7|502.9|505.7|502.9|504.95|502.15|0
1643851270000|2022-02-03 01:21:10|506.34|503.54|506.24|503.44|506.34|503.54|506.24|503.44|0
1643851280000|2022-02-03 01:21:20|506.13|503.33|506.13|503.33|506.13|503.33|506.03|503.23|0
1643851290000|2022-02-03 01:21:30|506.24|503.44|506.24|503.44|506.24|503.44|506.24|503.44|0
1643851300000|2022-02-03 01:21:40|506.13|503.33|505.91|503.11|506.13|503.33|505.91|503.11|0
1643851310000|2022-02-03 01:21:50|506.13|503.33|506.13|503.33|506.13|503.33|506.13|503.33|0
1643851320000|2022-02-03 01:22:00|506.02|503.22|506.24|503.44|506.24|503.44|506.02|503.22|0
1643851330000|2022-02-03 01:22:10|506.34|503.54|506.56|503.76|506.56|503.76|506.34|503.54|0
1643851340000|2022-02-03 01:22:20|506.34|503.54|506.67|503.87|506.67|503.87|506.34|503.54|0
1643851350000|2022-02-03 01:22:30|506.56|503.76|506.46|503.66|506.56|503.76|506.34|503.54|0
1643851360000|2022-02-03 01:22:40|506.56|503.76|506.34|503.54|506.56|503.76|506.34|503.54|0
1643851370000|2022-02-03 01:22:50|506.13|503.33|506.13|503.33|506.13|503.33|505.91|503.11|0
1643851390000|2022-02-03 01:23:10|506.02|503.22|505.91|503.11|506.02|503.22|505.91|503.11|0
1643851400000|2022-02-03 01:23:20|505.81|503.01|505.91|503.11|505.91|503.11|505.7|502.9|0
1643851410000|2022-02-03 01:23:30|505.81|503.01|505.91|503.11|505.91|503.11|505.81|503.01|0
1643851420000|2022-02-03 01:23:40|506.13|503.33|506.77|503.97|506.77|503.97|506.13|503.33|0
1643851430000|2022-02-03 01:23:50|506.13|503.33|506.34|503.54|506.34|503.54|506.13|503.33|0
1643851440000|2022-02-03 01:24:00|506.13|503.33|506.24|503.44|506.34|503.54|506.13|503.33|0
1643851450000|2022-02-03 01:24:10|506.34|503.54|506.45|503.65|506.45|503.65|506.34|503.54|0
1643851460000|2022-02-03 01:24:20|506.34|503.54|506.13|503.33|506.34|503.54|506.13|503.33|0
1643851470000|2022-02-03 01:24:30|505.91|503.11|505.7|502.9|505.91|503.11|505.7|502.9|0
1643851490000|2022-02-03 01:24:50|505.91|503.11|505.91|503.11|505.91|503.11|505.91|503.11|0
1643851500000|2022-02-03 01:25:00|505.7|502.9|505.7|502.9|505.7|502.9|505.7|502.9|0
1643851510000|2022-02-03 01:25:10|505.81|503.01|505.81|503.01|505.91|503.11|505.7|502.9|0
1643851520000|2022-02-03 01:25:20|505.7|502.9|505.7|502.9|505.7|502.9|505.7|502.9|0
1643851530000|2022-02-03 01:25:30|505.05|502.25|505.05|502.25|505.27|502.47|504.84|502.04|0
1643851540000|2022-02-03 01:25:40|504.84|502.04|504.84|502.04|504.84|502.04|504.84|502.04|0
1643851550000|2022-02-03 01:25:50|505.05|502.25|505.16|502.36|505.16|502.36|505.05|502.25|0
1643851560000|2022-02-03 01:26:00|505.27|502.47|505.27|502.47|505.48|502.68|505.27|502.47|0
1643851570000|2022-02-03 01:26:10|505.48|502.68|505.7|502.9|505.7|502.9|505.48|502.68|0
1643851580000|2022-02-03 01:26:20|505.48|502.68|505.91|503.11|505.91|503.11|505.48|502.68|0
1643851590000|2022-02-03 01:26:30|506.13|503.33|506.34|503.54|506.34|503.54|506.13|503.33|0
1643851600000|2022-02-03 01:26:40|505.91|503.11|506.13|503.33|506.13|503.33|505.91|503.11|0
1643851610000|2022-02-03 01:26:50|505.91|503.11|505.91|503.11|506.13|503.33|505.81|503.01|0
1643851630000|2022-02-03 01:27:10|506.02|503.22|506.02|503.22|506.02|503.22|505.91|503.11|0
1643851640000|2022-02-03 01:27:20|505.91|503.11|505.91|503.11|505.91|503.11|505.91|503.11|0
1643851650000|2022-02-03 01:27:30|505.7|502.9|505.7|502.9|505.7|502.9|505.7|502.9|0
1643851680000|2022-02-03 01:28:00|505.59|502.79|506.34|503.54|506.34|503.54|505.59|502.79|0
1643851690000|2022-02-03 01:28:10|506.24|503.44|506.24|503.44|506.24|503.44|506.24|503.44|0
1643851700000|2022-02-03 01:28:20|506.13|503.33|506.45|503.65|506.45|503.65|506.13|503.33|0
1643851710000|2022-02-03 01:28:30|506.34|503.54|506.74|503.94|506.74|503.94|506.13|503.33|0
1643851720000|2022-02-03 01:28:40|506.52|503.72|506.74|503.94|506.74|503.94|506.52|503.72|0
1643851730000|2022-02-03 01:28:50|506.63|503.83|506.63|503.83|506.63|503.83|506.63|503.83|0
1643851740000|2022-02-03 01:29:00|506.52|503.72|506.95|504.15|506.95|504.15|506.52|503.72|0
1643851750000|2022-02-03 01:29:10|506.74|503.94|506.85|504.05|506.85|504.05|506.74|503.94|0
1643851760000|2022-02-03 01:29:20|506.52|503.72|506.74|503.94|506.74|503.94|506.52|503.72|0
1643851770000|2022-02-03 01:29:30|506.63|503.83|506.52|503.72|506.63|503.83|506.42|503.62|0
1643851780000|2022-02-03 01:29:40|506.42|503.62|506.42|503.62|506.42|503.62|506.42|503.62|0
1643851790000|2022-02-03 01:29:50|506.31|503.51|506.31|503.51|506.31|503.51|506.31|503.51|0
1643851800000|2022-02-03 01:30:00|506.42|503.62|506.52|503.72|506.52|503.72|506.31|503.51|0
1643851810000|2022-02-03 01:30:10|506.31|503.51|506.09|503.29|506.31|503.51|506.09|503.29|0
1643851830000|2022-02-03 01:30:30|505.88|503.08|505.88|503.08|505.88|503.08|505.88|503.08|0
1643851840000|2022-02-03 01:30:40|506.09|503.29|506.31|503.51|506.31|503.51|506.09|503.29|0
1643851850000|2022-02-03 01:30:50|506.21|503.41|506.31|503.51|506.31|503.51|506.21|503.41|0
1643851860000|2022-02-03 01:31:00|506.21|503.41|505.88|503.08|506.21|503.41|505.88|503.08|0
1643851870000|2022-02-03 01:31:10|506.09|503.29|506.09|503.29|506.09|503.29|505.99|503.19|0
1643851880000|2022-02-03 01:31:20|505.88|503.08|505.88|503.08|505.88|503.08|505.88|503.08|0
1643851890000|2022-02-03 01:31:30|505.78|502.98|505.88|503.08|505.88|503.08|505.78|502.98|0
1643851900000|2022-02-03 01:31:40|506.31|503.51|506.31|503.51|506.31|503.51|506.31|503.51|0
1643851920000|2022-02-03 01:32:00|506.2|503.4|506.09|503.29|506.2|503.4|506.09|503.29|0
1643851940000|2022-02-03 01:32:20|505.99|503.19|505.88|503.08|505.99|503.19|505.88|503.08|0
1643851950000|2022-02-03 01:32:30|506.09|503.29|506.09|503.29|506.09|503.29|506.09|503.29|0
1643851960000|2022-02-03 01:32:40|505.99|503.19|506.2|503.4|506.2|503.4|505.99|503.19|0
1643851970000|2022-02-03 01:32:50|506.31|503.51|506.31|503.51|506.52|503.72|506.31|503.51|0
1643851980000|2022-02-03 01:33:00|506.2|503.4|506.09|503.29|506.2|503.4|506.09|503.29|0
1643851990000|2022-02-03 01:33:10|505.99|503.19|506.09|503.29|506.31|503.51|505.99|503.19|0
1643852000000|2022-02-03 01:33:20|506.2|503.4|506.31|503.51|506.31|503.51|506.09|503.29|0
1643852010000|2022-02-03 01:33:30|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1643852030000|2022-02-03 01:33:50|506.42|503.62|506.42|503.62|506.52|503.72|506.42|503.62|0
1643852040000|2022-02-03 01:34:00|506.31|503.51|506.52|503.72|506.52|503.72|506.09|503.29|0
1643852050000|2022-02-03 01:34:10|506.63|503.83|506.52|503.72|506.63|503.83|506.52|503.72|0
1643852060000|2022-02-03 01:34:20|506.42|503.62|506.42|503.62|506.42|503.62|506.42|503.62|0
1643852070000|2022-02-03 01:34:30|506.31|503.51|506.42|503.62|506.52|503.72|506.31|503.51|0
1643852080000|2022-02-03 01:34:40|506.52|503.72|506.31|503.51|506.52|503.72|506.31|503.51|0
1643852100000|2022-02-03 01:35:00|506.2|503.4|506.2|503.4|506.2|503.4|506.2|503.4|0
1643852110000|2022-02-03 01:35:10|506.31|503.51|506.2|503.4|506.31|503.51|506.2|503.4|0
1643852120000|2022-02-03 01:35:20|506.09|503.29|506.09|503.29|506.2|503.4|506.09|503.29|0
1643852130000|2022-02-03 01:35:30|506.2|503.4|506.09|503.29|506.2|503.4|506.09|503.29|0
1643852140000|2022-02-03 01:35:40|506.31|503.51|506.52|503.72|506.52|503.72|506.31|503.51|0
1643852150000|2022-02-03 01:35:50|506.42|503.62|506.42|503.62|506.42|503.62|506.42|503.62|0
1643852160000|2022-02-03 01:36:00|506.31|503.51|506.42|503.62|506.52|503.72|506.31|503.51|0
1643852180000|2022-02-03 01:36:20|506.31|503.51|506.09|503.29|506.42|503.62|506.09|503.29|0
1643852190000|2022-02-03 01:36:30|505.66|502.86|505.88|503.08|505.88|503.08|505.66|502.86|0
1643852200000|2022-02-03 01:36:40|505.66|502.86|505.66|502.86|505.77|502.97|505.66|502.86|0
1643852210000|2022-02-03 01:36:50|505.56|502.76|505.88|503.08|506.09|503.29|505.45|502.65|0
1643852220000|2022-02-03 01:37:00|505.99|503.19|505.99|503.19|505.99|503.19|505.99|503.19|0
1643852230000|2022-02-03 01:37:10|505.88|503.08|505.66|502.86|505.88|503.08|505.66|502.86|0
1643852240000|2022-02-03 01:37:20|505.45|502.65|505.45|502.65|505.45|502.65|505.45|502.65|0
1643852250000|2022-02-03 01:37:30|505.56|502.76|505.23|502.43|505.56|502.76|505.23|502.43|0
1643852260000|2022-02-03 01:37:40|505.02|502.22|505.02|502.22|505.02|502.22|505.02|502.22|0
1643852270000|2022-02-03 01:37:50|504.8|502|504.8|502|504.8|502|504.8|502|0
1643852280000|2022-02-03 01:38:00|505.02|502.22|504.8|502|505.02|502.22|504.8|502|0
1643852290000|2022-02-03 01:38:10|505.02|502.22|505.02|502.22|505.02|502.22|504.92|502.12|0
1643852310000|2022-02-03 01:38:30|505.23|502.43|504.7|501.9|505.23|502.43|504.59|501.79|0
1643852320000|2022-02-03 01:38:40|504.59|501.79|504.49|501.69|504.59|501.79|504.49|501.69|0
1643852330000|2022-02-03 01:38:50|504.59|501.79|504.8|502|504.8|502|504.59|501.79|0
1643852340000|2022-02-03 01:39:00|504.7|501.9|504.59|501.79|504.7|501.9|504.59|501.79|0
1643852350000|2022-02-03 01:39:10|504.38|501.58|504.16|501.36|504.38|501.58|504.16|501.36|0
1643852360000|2022-02-03 01:39:20|503.95|501.15|503.95|501.15|504.16|501.36|503.95|501.15|0
1643852370000|2022-02-03 01:39:30|504.06|501.26|504.16|501.36|504.16|501.36|504.06|501.26|0
1643852380000|2022-02-03 01:39:40|504.38|501.58|504.38|501.58|504.38|501.58|504.27|501.47|0
1643852390000|2022-02-03 01:39:50|504.16|501.36|504.16|501.36|504.16|501.36|504.16|501.36|0
1643852400000|2022-02-03 01:40:00|504.38|501.58|504.38|501.58|504.38|501.58|504.38|501.58|0
1643852410000|2022-02-03 01:40:10|504.27|501.47|504.16|501.36|504.27|501.47|504.16|501.36|0
1643852420000|2022-02-03 01:40:20|504.06|501.26|504.27|501.47|504.27|501.47|504.06|501.26|0
1643852430000|2022-02-03 01:40:30|504.16|501.36|504.38|501.58|504.38|501.58|504.16|501.36|0
1643852440000|2022-02-03 01:40:40|504.49|501.69|504.8|502|505.02|502.22|504.49|501.69|0
1643852450000|2022-02-03 01:40:50|505.13|502.33|504.7|501.9|505.13|502.33|504.7|501.9|0
1643852460000|2022-02-03 01:41:00|504.8|502|504.7|501.9|504.8|502|504.7|501.9|0
1643852470000|2022-02-03 01:41:10|504.59|501.79|504.8|502|504.8|502|504.59|501.79|0
1643852510000|2022-02-03 01:41:50|505.02|502.22|504.8|502|505.02|502.22|504.8|502|0
1643852520000|2022-02-03 01:42:00|504.59|501.79|504.37|501.57|504.59|501.79|504.16|501.36|0
1643852550000|2022-02-03 01:42:30|504.27|501.47|504.16|501.36|504.27|501.47|504.16|501.36|0
1643852560000|2022-02-03 01:42:40|504.37|501.57|504.37|501.57|504.37|501.57|504.37|501.57|0
1643852570000|2022-02-03 01:42:50|504.27|501.47|504.16|501.36|504.27|501.47|504.06|501.26|0
1643852580000|2022-02-03 01:43:00|504.37|501.57|504.37|501.57|504.37|501.57|504.16|501.36|0
1643852590000|2022-02-03 01:43:10|504.27|501.47|504.27|501.47|504.27|501.47|504.27|501.47|0
1643852600000|2022-02-03 01:43:20|504.16|501.36|504.16|501.36|504.37|501.57|504.16|501.36|0
1643852610000|2022-02-03 01:43:30|504.37|501.57|504.37|501.57|504.37|501.57|504.37|501.57|0
1643852620000|2022-02-03 01:43:40|504.27|501.47|504.37|501.57|504.37|501.57|504.27|501.47|0
1643852630000|2022-02-03 01:43:50|504.59|501.79|504.59|501.79|504.59|501.79|504.59|501.79|0
1643852640000|2022-02-03 01:44:00|504.37|501.57|504.37|501.57|504.59|501.79|504.37|501.57|0
1643852650000|2022-02-03 01:44:10|504.16|501.36|504.37|501.57|504.37|501.57|504.16|501.36|0
1643852660000|2022-02-03 01:44:20|504.16|501.36|503.95|501.15|504.16|501.36|503.95|501.15|0
1643852670000|2022-02-03 01:44:30|503.73|500.93|503.73|500.93|503.73|500.93|503.73|500.93|0
1643852680000|2022-02-03 01:44:40|503.84|501.04|503.95|501.15|503.95|501.15|503.73|500.93|0
1643852700000|2022-02-03 01:45:00|504.06|501.26|503.95|501.15|504.06|501.26|503.95|501.15|0
1643852710000|2022-02-03 01:45:10|504.06|501.26|504.16|501.36|504.16|501.36|504.06|501.26|0
1643852720000|2022-02-03 01:45:20|503.95|501.15|504.16|501.36|504.16|501.36|503.95|501.15|0
1643852730000|2022-02-03 01:45:30|504.27|501.47|504.16|501.36|504.27|501.47|504.16|501.36|0
1643852750000|2022-02-03 01:45:50|504.37|501.57|504.16|501.36|504.37|501.57|504.06|501.26|0
1643852760000|2022-02-03 01:46:00|504.27|501.47|504.27|501.47|504.27|501.47|504.27|501.47|0
1643852770000|2022-02-03 01:46:10|504.37|501.57|504.16|501.36|504.37|501.57|504.16|501.36|0
1643852790000|2022-02-03 01:46:30|504.37|501.57|504.37|501.57|504.37|501.57|504.37|501.57|0
1643852800000|2022-02-03 01:46:40|504.59|501.79|504.59|501.79|504.8|502|504.59|501.79|0
1643852810000|2022-02-03 01:46:50|504.49|501.69|504.59|501.79|504.59|501.79|504.37|501.57|0
1643852820000|2022-02-03 01:47:00|504.8|502|504.59|501.79|504.8|502|504.59|501.79|0
1643852830000|2022-02-03 01:47:10|504.37|501.57|504.37|501.57|504.37|501.57|504.37|501.57|0
1643852850000|2022-02-03 01:47:30|504.7|501.9|504.7|501.9|504.7|501.9|504.7|501.9|0
1643852860000|2022-02-03 01:47:40|504.8|502|504.59|501.79|504.8|502|504.59|501.79|0
1643852870000|2022-02-03 01:47:50|504.7|501.9|504.7|501.9|504.7|501.9|504.7|501.9|0
1643852880000|2022-02-03 01:48:00|504.59|501.79|504.59|501.79|504.59|501.79|504.59|501.79|0
1643852890000|2022-02-03 01:48:10|504.37|501.57|504.37|501.57|504.37|501.57|504.37|501.57|0
1643852910000|2022-02-03 01:48:30|504.59|501.79|505.02|502.22|505.02|502.22|504.59|501.79|0
1643852920000|2022-02-03 01:48:40|505.23|502.43|505.23|502.43|505.23|502.43|505.23|502.43|0
1643852940000|2022-02-03 01:49:00|505.34|502.54|505.23|502.43|505.45|502.65|505.23|502.43|0
1643852950000|2022-02-03 01:49:10|505.45|502.65|505.02|502.22|505.45|502.65|505.02|502.22|0
1643852960000|2022-02-03 01:49:20|505.23|502.43|505.87|503.07|505.87|503.07|505.23|502.43|0
1643852970000|2022-02-03 01:49:30|506.3|503.5|506.3|503.5|506.52|503.72|506.3|503.5|0
1643852980000|2022-02-03 01:49:40|506.52|503.72|506.73|503.93|506.73|503.93|506.52|503.72|0
1643852990000|2022-02-03 01:49:50|506.63|503.83|506.3|503.5|506.63|503.83|506.3|503.5|0
1643853000000|2022-02-03 01:50:00|506.2|503.4|506.09|503.29|506.2|503.4|506.09|503.29|0
1643853020000|2022-02-03 01:50:20|506.3|503.5|506.09|503.29|506.3|503.5|506.09|503.29|0
1643853040000|2022-02-03 01:50:40|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1643853050000|2022-02-03 01:50:50|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1643853060000|2022-02-03 01:51:00|506.73|503.93|506.09|503.29|506.73|503.93|506.09|503.29|0
1643853070000|2022-02-03 01:51:10|505.99|503.19|505.87|503.07|506.09|503.29|505.87|503.07|0
1643853080000|2022-02-03 01:51:20|505.99|503.19|506.09|503.29|506.3|503.5|505.99|503.19|0
1643853090000|2022-02-03 01:51:30|506.2|503.4|506.09|503.29|506.2|503.4|506.09|503.29|0
1643853100000|2022-02-03 01:51:40|506.3|503.5|506.09|503.29|506.3|503.5|506.09|503.29|0
1643853120000|2022-02-03 01:52:00|505.99|503.19|505.77|502.97|506.09|503.29|505.77|502.97|0
1643853130000|2022-02-03 01:52:10|505.87|503.07|505.87|503.07|505.87|503.07|505.87|503.07|0
1643853140000|2022-02-03 01:52:20|506.09|503.29|505.87|503.07|506.09|503.29|505.87|503.07|0
1643853150000|2022-02-03 01:52:30|505.99|503.19|506.09|503.29|506.2|503.4|505.99|503.19|0
1643853160000|2022-02-03 01:52:40|505.87|503.07|505.87|503.07|505.87|503.07|505.87|503.07|0
1643853170000|2022-02-03 01:52:50|506.09|503.29|506.09|503.29|506.09|503.29|505.99|503.19|0
1643853180000|2022-02-03 01:53:00|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1643853190000|2022-02-03 01:53:10|506.09|503.29|506.09|503.29|506.09|503.29|506.09|503.29|0
1643853200000|2022-02-03 01:53:20|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1643853210000|2022-02-03 01:53:30|506.41|503.61|506.3|503.5|506.41|503.61|506.3|503.5|0
1643853220000|2022-02-03 01:53:40|506.41|503.61|506.3|503.5|506.41|503.61|506.3|503.5|0
1643853230000|2022-02-03 01:53:50|506.09|503.29|506.09|503.29|506.09|503.29|506.09|503.29|0
1643853240000|2022-02-03 01:54:00|505.87|503.07|505.87|503.07|505.87|503.07|505.87|503.07|0
1643853250000|2022-02-03 01:54:10|506.09|503.29|506.09|503.29|506.09|503.29|506.09|503.29|0
1643853260000|2022-02-03 01:54:20|506.3|503.5|506.41|503.61|506.41|503.61|506.09|503.29|0
1643853270000|2022-02-03 01:54:30|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1643853280000|2022-02-03 01:54:40|506.52|503.72|506.73|503.93|506.73|503.93|506.52|503.72|0
1643853300000|2022-02-03 01:55:00|506.63|503.83|506.52|503.72|506.73|503.93|506.52|503.72|0
1643853310000|2022-02-03 01:55:10|506.73|503.93|506.73|503.93|506.73|503.93|506.73|503.93|0
1643853340000|2022-02-03 01:55:40|506.63|503.83|506.95|504.15|506.95|504.15|506.63|503.83|0
1643853360000|2022-02-03 01:56:00|506.73|503.93|506.52|503.72|506.73|503.93|506.52|503.72|0
1643853370000|2022-02-03 01:56:10|506.63|503.83|506.52|503.72|506.63|503.83|506.52|503.72|0
1643853380000|2022-02-03 01:56:20|506.63|503.83|506.52|503.72|506.63|503.83|506.52|503.72|0
1643853390000|2022-02-03 01:56:30|506.95|504.15|506.95|504.15|506.95|504.15|506.95|504.15|0
1643853400000|2022-02-03 01:56:40|507.16|504.36|507.27|504.47|507.38|504.58|507.16|504.36|0
1643853410000|2022-02-03 01:56:50|507.16|504.36|507.16|504.36|507.16|504.36|507.16|504.36|0
1643853420000|2022-02-03 01:57:00|507.06|504.26|507.38|504.58|507.38|504.58|507.06|504.26|0
1643853430000|2022-02-03 01:57:10|507.59|504.79|508.24|505.44|508.45|505.65|507.59|504.79|0
1643853440000|2022-02-03 01:57:20|508.45|505.65|508.24|505.44|508.45|505.65|508.24|505.44|0
1643853450000|2022-02-03 01:57:30|508.02|505.22|508.02|505.22|508.02|505.22|507.92|505.12|0
1643853460000|2022-02-03 01:57:40|508.13|505.33|508.02|505.22|508.13|505.33|508.02|505.22|0
1643853470000|2022-02-03 01:57:50|507.81|505.01|507.92|505.12|507.92|505.12|507.81|505.01|0
1643853480000|2022-02-03 01:58:00|507.81|505.01|507.81|505.01|507.81|505.01|507.81|505.01|0
1643853490000|2022-02-03 01:58:10|508.02|505.22|507.81|505.01|508.02|505.22|507.81|505.01|0
1643853510000|2022-02-03 01:58:30|508.02|505.22|508.02|505.22|508.24|505.44|508.02|505.22|0
1643853520000|2022-02-03 01:58:40|508.24|505.44|508.45|505.65|508.45|505.65|508.24|505.44|0
1643853530000|2022-02-03 01:58:50|508.24|505.44|508.02|505.22|508.24|505.44|508.02|505.22|0
1643853540000|2022-02-03 01:59:00|507.92|505.12|507.16|504.36|507.92|505.12|507.16|504.36|0
1643853550000|2022-02-03 01:59:10|507.27|504.47|507.38|504.58|507.38|504.58|507.16|504.36|0
1643853560000|2022-02-03 01:59:20|507.59|504.79|507.81|505.01|507.81|505.01|507.59|504.79|0
1643853570000|2022-02-03 01:59:30|507.59|504.79|507.59|504.79|507.59|504.79|507.59|504.79|0
1643853580000|2022-02-03 01:59:40|507.81|505.01|507.81|505.01|507.81|505.01|507.7|504.9|0
1643853590000|2022-02-03 01:59:50|507.7|504.9|507.8|505|507.8|505|507.59|504.79|0
1643853600000|2022-02-03 02:00:00|508.02|505.22|507.7|504.9|508.02|505.22|507.7|504.9|0
1643853610000|2022-02-03 02:00:10|507.8|505|508.23|505.43|508.23|505.43|507.8|505|0
1643853620000|2022-02-03 02:00:20|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1643853640000|2022-02-03 02:00:40|507.8|505|508.02|505.22|508.02|505.22|507.8|505|0
1643853650000|2022-02-03 02:00:50|508.13|505.33|508.02|505.22|508.13|505.33|508.02|505.22|0
1643853660000|2022-02-03 02:01:00|507.92|505.12|507.8|505|507.92|505.12|507.8|505|0
1643853670000|2022-02-03 02:01:10|508.02|505.22|508.13|505.33|508.13|505.33|508.02|505.22|0
1643853680000|2022-02-03 02:01:20|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1643853690000|2022-02-03 02:01:30|507.8|505|508.02|505.22|508.02|505.22|507.8|505|0
1643853700000|2022-02-03 02:01:40|508.13|505.33|507.92|505.12|508.13|505.33|507.92|505.12|0
1643853710000|2022-02-03 02:01:50|508.23|505.43|508.23|505.43|508.23|505.43|508.23|505.43|0
1643853720000|2022-02-03 02:02:00|508.45|505.65|508.45|505.65|508.45|505.65|508.45|505.65|0
1643853770000|2022-02-03 02:02:50|508.35|505.55|508.45|505.65|508.45|505.65|508.35|505.55|0
1643853780000|2022-02-03 02:03:00|508.23|505.43|508.45|505.65|508.45|505.65|508.23|505.43|0
1643853790000|2022-02-03 02:03:10|508.66|505.86|508.66|505.86|508.66|505.86|508.66|505.86|0
1643853800000|2022-02-03 02:03:20|508.45|505.65|508.66|505.86|508.66|505.86|508.45|505.65|0
1643853840000|2022-02-03 02:04:00|508.45|505.65|508.45|505.65|508.45|505.65|508.45|505.65|0
1643853860000|2022-02-03 02:04:20|508.56|505.76|508.35|505.55|508.66|505.86|508.35|505.55|0
1643853870000|2022-02-03 02:04:30|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1643853880000|2022-02-03 02:04:40|508.23|505.43|508.45|505.65|508.45|505.65|508.23|505.43|0
1643853890000|2022-02-03 02:04:50|508.66|505.86|508.66|505.86|508.66|505.86|508.66|505.86|0
1643853900000|2022-02-03 02:05:00|508.45|505.65|508.45|505.65|508.45|505.65|508.45|505.65|0
1643853910000|2022-02-03 02:05:10|508.66|505.86|508.66|505.86|508.66|505.86|508.66|505.86|0
1643853920000|2022-02-03 02:05:20|508.45|505.65|508.78|505.98|508.78|505.98|508.45|505.65|0
1643853930000|2022-02-03 02:05:30|508.66|505.86|508.88|506.08|508.88|506.08|508.66|505.86|0
1643853940000|2022-02-03 02:05:40|509.09|506.29|509.31|506.51|509.31|506.51|509.09|506.29|0
1643853960000|2022-02-03 02:06:00|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1643854000000|2022-02-03 02:06:40|509.74|506.94|509.74|506.94|509.74|506.94|509.74|506.94|0
1643854010000|2022-02-03 02:06:50|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1643854020000|2022-02-03 02:07:00|509.74|506.94|509.74|506.94|509.74|506.94|509.52|506.72|0
1643854030000|2022-02-03 02:07:10|509.52|506.72|509.74|506.94|509.74|506.94|509.52|506.72|0
1643854040000|2022-02-03 02:07:20|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1643854050000|2022-02-03 02:07:30|509.74|506.94|509.74|506.94|509.95|507.15|509.74|506.94|0
1643854060000|2022-02-03 02:07:40|509.95|507.15|509.74|506.94|509.95|507.15|509.74|506.94|0
1643854100000|2022-02-03 02:08:20|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1643854110000|2022-02-03 02:08:30|509.64|506.84|509.52|506.72|509.64|506.84|509.52|506.72|0
1643854120000|2022-02-03 02:08:40|509.64|506.84|509.64|506.84|509.74|506.94|509.52|506.72|0
1643854130000|2022-02-03 02:08:50|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1643854140000|2022-02-03 02:09:00|509.64|506.84|509.74|506.94|509.74|506.94|509.52|506.72|0
1643854150000|2022-02-03 02:09:10|509.52|506.72|509.09|506.29|509.52|506.72|508.99|506.19|0
1643854160000|2022-02-03 02:09:20|509.2|506.4|508.88|506.08|509.2|506.4|508.88|506.08|0
1643854180000|2022-02-03 02:09:40|508.45|505.65|508.66|505.86|508.66|505.86|508.45|505.65|0
1643854190000|2022-02-03 02:09:50|508.45|505.65|508.02|505.22|508.66|505.86|508.02|505.22|0
1643854200000|2022-02-03 02:10:00|507.8|505|508.02|505.22|508.02|505.22|507.8|505|0
1643854210000|2022-02-03 02:10:10|508.13|505.33|508.02|505.22|508.23|505.43|508.02|505.22|0
1643854220000|2022-02-03 02:10:20|507.8|505|507.8|505|508.02|505.22|507.8|505|0
1643854230000|2022-02-03 02:10:30|507.59|504.79|507.59|504.79|507.59|504.79|507.59|504.79|0
1643854240000|2022-02-03 02:10:40|507.37|504.57|507.59|504.79|507.59|504.79|507.37|504.57|0
1643854250000|2022-02-03 02:10:50|507.37|504.57|507.48|504.68|507.59|504.79|507.37|504.57|0
1643854260000|2022-02-03 02:11:00|507.37|504.57|507.37|504.57|507.37|504.57|507.37|504.57|0
1643854270000|2022-02-03 02:11:10|507.16|504.36|507.16|504.36|507.16|504.36|507.16|504.36|0
1643854280000|2022-02-03 02:11:20|507.37|504.57|507.37|504.57|507.37|504.57|507.37|504.57|0
1643854290000|2022-02-03 02:11:30|507.16|504.36|507.48|504.68|507.48|504.68|507.16|504.36|0
1643854300000|2022-02-03 02:11:40|507.59|504.79|507.59|504.79|507.59|504.79|507.59|504.79|0
1643854310000|2022-02-03 02:11:50|507.8|505|508.02|505.22|508.02|505.22|507.8|505|0
1643854320000|2022-02-03 02:12:00|508.23|505.43|508.23|505.43|508.23|505.43|508.23|505.43|0
1643854330000|2022-02-03 02:12:10|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1643854340000|2022-02-03 02:12:20|507.59|504.79|507.59|504.79|507.59|504.79|507.37|504.57|0
1643854350000|2022-02-03 02:12:30|507.7|504.9|508.02|505.22|508.02|505.22|507.7|504.9|0
1643854360000|2022-02-03 02:12:40|507.8|505|508.02|505.22|508.02|505.22|507.8|505|0
1643854370000|2022-02-03 02:12:50|507.91|505.11|507.91|505.11|507.91|505.11|507.91|505.11|0
1643854380000|2022-02-03 02:13:00|508.02|505.22|508.23|505.43|508.23|505.43|508.02|505.22|0
1643854390000|2022-02-03 02:13:10|508.45|505.65|508.45|505.65|508.45|505.65|508.45|505.65|0
1643854400000|2022-02-03 02:13:20|508.66|505.86|508.66|505.86|508.66|505.86|508.66|505.86|0
1643854420000|2022-02-03 02:13:40|508.45|505.65|508.45|505.65|508.45|505.65|508.45|505.65|0
1643854430000|2022-02-03 02:13:50|508.34|505.54|508.45|505.65|508.45|505.65|508.34|505.54|0
1643854440000|2022-02-03 02:14:00|508.02|505.22|508.23|505.43|508.23|505.43|508.02|505.22|0
1643854460000|2022-02-03 02:14:20|508.34|505.54|508.23|505.43|508.34|505.54|508.23|505.43|0
1643854470000|2022-02-03 02:14:30|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1643854490000|2022-02-03 02:14:50|508.23|505.43|508.34|505.54|508.34|505.54|508.23|505.43|0
1643854500000|2022-02-03 02:15:00|508.23|505.43|508.23|505.43|508.23|505.43|508.23|505.43|0
1643854520000|2022-02-03 02:15:20|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1643854530000|2022-02-03 02:15:30|508.23|505.43|508.23|505.43|508.23|505.43|508.23|505.43|0
1643854540000|2022-02-03 02:15:40|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1643854550000|2022-02-03 02:15:50|507.59|504.79|507.7|504.9|507.8|505|507.59|504.79|0
1643854560000|2022-02-03 02:16:00|507.59|504.79|507.59|504.79|507.59|504.79|507.59|504.79|0
1643854570000|2022-02-03 02:16:10|507.8|505|507.7|504.9|507.8|505|507.7|504.9|0
1643854580000|2022-02-03 02:16:20|507.8|505|507.8|505|508.02|505.22|507.8|505|0
1643854590000|2022-02-03 02:16:30|507.7|504.9|507.59|504.79|507.7|504.9|507.59|504.79|0
1643854600000|2022-02-03 02:16:40|507.8|505|508.13|505.33|508.13|505.33|507.8|505|0
1643854610000|2022-02-03 02:16:50|508.23|505.43|508.23|505.43|508.23|505.43|508.23|505.43|0
1643854620000|2022-02-03 02:17:00|508.02|505.22|507.8|505|508.02|505.22|507.8|505|0
1643854630000|2022-02-03 02:17:10|507.59|504.79|507.7|504.9|507.7|504.9|507.59|504.79|0
1643854640000|2022-02-03 02:17:20|507.8|505|507.8|505|507.8|505|507.8|505|0
1643854650000|2022-02-03 02:17:30|508.02|505.22|508.23|505.43|508.23|505.43|508.02|505.22|0
1643854660000|2022-02-03 02:17:40|508.13|505.33|508.02|505.22|508.13|505.33|508.02|505.22|0
1643854680000|2022-02-03 02:18:00|507.8|505|508.45|505.65|508.45|505.65|507.8|505|0
1643854690000|2022-02-03 02:18:10|508.23|505.43|508.02|505.22|508.23|505.43|508.02|505.22|0
1643854700000|2022-02-03 02:18:20|507.8|505|507.8|505|507.8|505|507.8|505|0
1643854710000|2022-02-03 02:18:30|508.23|505.43|508.23|505.43|508.23|505.43|508.23|505.43|0
1643854720000|2022-02-03 02:18:40|508.45|505.65|508.45|505.65|508.45|505.65|508.45|505.65|0
1643854740000|2022-02-03 02:19:00|508.23|505.43|508.23|505.43|508.23|505.43|508.23|505.43|0
1643854750000|2022-02-03 02:19:10|508.45|505.65|508.45|505.65|508.45|505.65|508.45|505.65|0
1643854780000|2022-02-03 02:19:40|508.23|505.43|508.23|505.43|508.34|505.54|508.23|505.43|0
1643854800000|2022-02-03 02:20:00|508.13|505.33|508.45|505.65|508.45|505.65|508.13|505.33|0
1643854810000|2022-02-03 02:20:10|508.34|505.54|508.23|505.43|508.34|505.54|508.23|505.43|0
1643854830000|2022-02-03 02:20:30|508.34|505.54|508.45|505.65|508.45|505.65|508.34|505.54|0
1643854860000|2022-02-03 02:21:00|508.66|505.86|508.56|505.76|508.66|505.86|508.56|505.76|0
1643854870000|2022-02-03 02:21:10|508.66|505.86|508.77|505.97|508.77|505.97|508.66|505.86|0
1643854880000|2022-02-03 02:21:20|508.88|506.08|508.66|505.86|508.88|506.08|508.66|505.86|0
1643854890000|2022-02-03 02:21:30|508.56|505.76|508.66|505.86|508.66|505.86|508.56|505.76|0
1643854900000|2022-02-03 02:21:40|508.44|505.64|508.66|505.86|508.66|505.86|508.44|505.64|0
1643854920000|2022-02-03 02:22:00|508.44|505.64|508.23|505.43|508.44|505.64|508.23|505.43|0
1643854930000|2022-02-03 02:22:10|508.13|505.33|508.44|505.64|508.44|505.64|508.13|505.33|0
1643854940000|2022-02-03 02:22:20|508.23|505.43|508.34|505.54|508.34|505.54|508.23|505.43|0
1643854950000|2022-02-03 02:22:30|508.23|505.43|508.23|505.43|508.23|505.43|508.01|505.21|0
1643854970000|2022-02-03 02:22:50|508.44|505.64|508.44|505.64|508.44|505.64|508.44|505.64|0
1643854990000|2022-02-03 02:23:10|508.23|505.43|508.23|505.43|508.23|505.43|508.23|505.43|0
1643855000000|2022-02-03 02:23:20|508.01|505.21|508.01|505.21|508.01|505.21|508.01|505.21|0
1643855020000|2022-02-03 02:23:40|508.13|505.33|508.01|505.21|508.23|505.43|508.01|505.21|0
1643855030000|2022-02-03 02:23:50|508.13|505.33|508.23|505.43|508.23|505.43|508.13|505.33|0
1643855040000|2022-02-03 02:24:00|508.13|505.33|508.44|505.64|508.44|505.64|508.13|505.33|0
1643855050000|2022-02-03 02:24:10|508.34|505.54|508.34|505.54|508.34|505.54|508.34|505.54|0
1643855060000|2022-02-03 02:24:20|508.23|505.43|508.01|505.21|508.23|505.43|508.01|505.21|0
1643855070000|2022-02-03 02:24:30|508.23|505.43|508.01|505.21|508.23|505.43|508.01|505.21|0
1643855090000|2022-02-03 02:24:50|508.23|505.43|508.23|505.43|508.23|505.43|508.23|505.43|0
1643855100000|2022-02-03 02:25:00|508.44|505.64|508.44|505.64|508.44|505.64|508.44|505.64|0
1643855110000|2022-02-03 02:25:10|508.23|505.43|508.23|505.43|508.23|505.43|508.23|505.43|0
1643855130000|2022-02-03 02:25:30|508.13|505.33|508.23|505.43|508.23|505.43|508.13|505.33|0
1643855140000|2022-02-03 02:25:40|508.01|505.21|508.13|505.33|508.13|505.33|508.01|505.21|0
1643855150000|2022-02-03 02:25:50|508.23|505.43|508.01|505.21|508.23|505.43|508.01|505.21|0
1643855160000|2022-02-03 02:26:00|507.15|504.35|506.94|504.14|507.15|504.35|506.94|504.14|0
1643855170000|2022-02-03 02:26:10|507.15|504.35|507.27|504.47|507.27|504.47|507.15|504.35|0
1643855180000|2022-02-03 02:26:20|507.15|504.35|507.58|504.78|507.7|504.9|507.15|504.35|0
1643855190000|2022-02-03 02:26:30|507.8|505|507.58|504.78|507.8|505|507.58|504.78|0
1643855200000|2022-02-03 02:26:40|507.37|504.57|507.37|504.57|507.37|504.57|507.37|504.57|0
1643855210000|2022-02-03 02:26:50|507.48|504.68|507.58|504.78|507.58|504.78|507.37|504.57|0
1643855240000|2022-02-03 02:27:20|507.15|504.35|507.37|504.57|507.37|504.57|507.15|504.35|0
1643855250000|2022-02-03 02:27:30|507.15|504.35|507.15|504.35|507.15|504.35|507.15|504.35|0
1643855260000|2022-02-03 02:27:40|507.37|504.57|507.15|504.35|507.37|504.57|507.15|504.35|0
1643855280000|2022-02-03 02:28:00|507.37|504.57|507.37|504.57|507.37|504.57|507.37|504.57|0
1643855290000|2022-02-03 02:28:10|507.15|504.35|507.58|504.78|507.58|504.78|507.15|504.35|0
1643855300000|2022-02-03 02:28:20|507.7|504.9|507.15|504.35|507.7|504.9|507.15|504.35|0
1643855320000|2022-02-03 02:28:40|506.94|504.14|506.94|504.14|506.94|504.14|506.94|504.14|0
1643855330000|2022-02-03 02:28:50|506.72|503.92|506.72|503.92|506.72|503.92|506.72|503.92|0
1643855340000|2022-02-03 02:29:00|506.94|504.14|506.94|504.14|506.94|504.14|506.94|504.14|0
1643855350000|2022-02-03 02:29:10|507.15|504.35|507.05|504.25|507.15|504.35|507.05|504.25|0
1643855360000|2022-02-03 02:29:20|506.94|504.14|507.15|504.35|507.15|504.35|506.94|504.14|0
1643855370000|2022-02-03 02:29:30|507.05|504.25|507.37|504.57|507.37|504.57|507.05|504.25|0
1643855380000|2022-02-03 02:29:40|507.27|504.47|507.37|504.57|507.37|504.57|507.15|504.35|0
1643855390000|2022-02-03 02:29:50|507.58|504.78|507.37|504.57|507.58|504.78|507.37|504.57|0
1643855400000|2022-02-03 02:30:00|507.15|504.35|507.15|504.35|507.15|504.35|507.15|504.35|0
1643855410000|2022-02-03 02:30:10|507.27|504.47|507.15|504.35|507.27|504.47|507.15|504.35|0
1643855420000|2022-02-03 02:30:20|507.37|504.57|507.15|504.35|507.37|504.57|507.15|504.35|0
1643855440000|2022-02-03 02:30:40|507.37|504.57|507.58|504.78|507.69|504.89|507.37|504.57|0
1643855470000|2022-02-03 02:31:10|507.37|504.57|507.37|504.57|507.37|504.57|507.37|504.57|0
1643855490000|2022-02-03 02:31:30|507.58|504.78|507.58|504.78|507.58|504.78|507.58|504.78|0
1643855500000|2022-02-03 02:31:40|507.37|504.57|507.37|504.57|507.37|504.57|507.37|504.57|0
1643855510000|2022-02-03 02:31:50|507.15|504.35|507.15|504.35|507.15|504.35|507.15|504.35|0
1643855540000|2022-02-03 02:32:20|507.58|504.78|507.58|504.78|507.58|504.78|507.58|504.78|0
1643855570000|2022-02-03 02:32:50|507.48|504.68|507.48|504.68|507.48|504.68|507.48|504.68|0
1643855580000|2022-02-03 02:33:00|507.58|504.78|507.58|504.78|507.58|504.78|507.48|504.68|0
1643855590000|2022-02-03 02:33:10|507.8|505|507.8|505|507.8|505|507.8|505|0
1643855600000|2022-02-03 02:33:20|507.69|504.89|507.58|504.78|507.69|504.89|507.58|504.78|0
1643855610000|2022-02-03 02:33:30|507.48|504.68|507.37|504.57|507.48|504.68|507.37|504.57|0
1643855620000|2022-02-03 02:33:40|507.58|504.78|507.58|504.78|507.58|504.78|507.58|504.78|0
1643855630000|2022-02-03 02:33:50|507.69|504.89|507.69|504.89|507.69|504.89|507.69|504.89|0
1643855640000|2022-02-03 02:34:00|507.58|504.78|507.58|504.78|507.58|504.78|507.58|504.78|0
1643855650000|2022-02-03 02:34:10|507.48|504.68|507.69|504.89|507.69|504.89|507.48|504.68|0
1643855660000|2022-02-03 02:34:20|507.58|504.78|507.58|504.78|507.58|504.78|507.58|504.78|0
1643855670000|2022-02-03 02:34:30|507.8|505|507.8|505|507.8|505|507.8|505|0
1643855700000|2022-02-03 02:35:00|508.01|505.21|507.8|505|508.01|505.21|507.8|505|0
1643855710000|2022-02-03 02:35:10|508.01|505.21|508.01|505.21|508.01|505.21|508.01|505.21|0
1643855760000|2022-02-03 02:36:00|507.8|505|507.8|505|507.8|505|507.8|505|0
1643855780000|2022-02-03 02:36:20|507.91|505.11|508.01|505.21|508.01|505.21|507.91|505.11|0
1643855790000|2022-02-03 02:36:30|507.8|505|507.58|504.78|507.8|505|507.58|504.78|0
1643855800000|2022-02-03 02:36:40|508.01|505.21|508.01|505.21|508.01|505.21|508.01|505.21|0
1643855840000|2022-02-03 02:37:20|508.23|505.43|508.01|505.21|508.23|505.43|508.01|505.21|0
1643855890000|2022-02-03 02:38:10|507.8|505|507.8|505|507.8|505|507.8|505|0
1643855950000|2022-02-03 02:39:10|507.58|504.78|507.69|504.89|507.69|504.89|507.58|504.78|0
1643855960000|2022-02-03 02:39:20|507.8|505|507.8|505|507.8|505|507.8|505|0
1643855970000|2022-02-03 02:39:30|507.58|504.78|507.58|504.78|507.58|504.78|507.58|504.78|0
1643855980000|2022-02-03 02:39:40|507.48|504.68|507.48|504.68|507.48|504.68|507.48|504.68|0
1643855990000|2022-02-03 02:39:50|507.37|504.57|507.15|504.35|507.37|504.57|507.15|504.35|0
1643856010000|2022-02-03 02:40:10|506.94|504.14|507.15|504.35|507.15|504.35|506.94|504.14|0
1643856020000|2022-02-03 02:40:20|506.94|504.14|506.94|504.14|506.94|504.14|506.94|504.14|0
1643856030000|2022-02-03 02:40:30|507.15|504.35|506.94|504.14|507.15|504.35|506.94|504.14|0
1643856040000|2022-02-03 02:40:40|506.72|503.92|506.94|504.14|506.94|504.14|506.72|503.92|0
1643856050000|2022-02-03 02:40:50|506.72|503.92|506.94|504.14|506.94|504.14|506.72|503.92|0
1643856070000|2022-02-03 02:41:10|506.72|503.92|506.72|503.92|506.72|503.92|506.72|503.92|0
1643856120000|2022-02-03 02:42:00|506.94|504.14|506.94|504.14|506.94|504.14|506.94|504.14|0
1643856130000|2022-02-03 02:42:10|506.72|503.92|506.72|503.92|506.72|503.92|506.72|503.92|0
1643856140000|2022-02-03 02:42:20|506.83|504.03|506.83|504.03|506.83|504.03|506.83|504.03|0
1643856150000|2022-02-03 02:42:30|506.72|503.92|506.29|503.49|506.72|503.92|506.29|503.49|0
1643856170000|2022-02-03 02:42:50|506.4|503.6|506.4|503.6|506.4|503.6|506.4|503.6|0
1643856180000|2022-02-03 02:43:00|506.29|503.49|506.29|503.49|506.29|503.49|506.29|503.49|0
1643856190000|2022-02-03 02:43:10|506.51|503.71|506.51|503.71|506.51|503.71|506.51|503.71|0
1643856200000|2022-02-03 02:43:20|506.94|504.14|506.72|503.92|506.94|504.14|506.72|503.92|0
1643856210000|2022-02-03 02:43:30|506.51|503.71|506.51|503.71|506.51|503.71|506.51|503.71|0
1643856240000|2022-02-03 02:44:00|506.4|503.6|506.72|503.92|506.72|503.92|506.4|503.6|0
1643856250000|2022-02-03 02:44:10|506.62|503.82|506.51|503.71|506.62|503.82|506.51|503.71|0
1643856260000|2022-02-03 02:44:20|506.29|503.49|506.29|503.49|506.29|503.49|506.29|503.49|0
1643856270000|2022-02-03 02:44:30|506.51|503.71|506.4|503.6|506.51|503.71|506.29|503.49|0
1643856280000|2022-02-03 02:44:40|506.29|503.49|506.29|503.49|506.29|503.49|506.29|503.49|0
1643856290000|2022-02-03 02:44:50|506.08|503.28|506.08|503.28|506.08|503.28|506.08|503.28|0
1643856300000|2022-02-03 02:45:00|505.86|503.06|505.86|503.06|505.86|503.06|505.86|503.06|0
1643856310000|2022-02-03 02:45:10|505.65|502.85|504.57|501.77|505.65|502.85|504.57|501.77|0
1643856320000|2022-02-03 02:45:20|504.79|501.99|504.79|501.99|505|502.2|504.79|501.99|0
1643856330000|2022-02-03 02:45:30|505|502.2|505.65|502.85|505.65|502.85|505|502.2|0
1643856340000|2022-02-03 02:45:40|505.43|502.63|505.22|502.42|505.43|502.63|505.22|502.42|0
1643856360000|2022-02-03 02:46:00|505|502.2|505.11|502.31|505.22|502.42|505|502.2|0
1643856370000|2022-02-03 02:46:10|505.22|502.42|505.43|502.63|505.43|502.63|505.22|502.42|0
1643856390000|2022-02-03 02:46:30|505.22|502.42|505.22|502.42|505.22|502.42|505.22|502.42|0
1643856400000|2022-02-03 02:46:40|505.11|502.31|505.22|502.42|505.22|502.42|505.11|502.31|0
1643856420000|2022-02-03 02:47:00|505|502.2|505.11|502.31|505.22|502.42|505|502.2|0
1643856430000|2022-02-03 02:47:10|505.22|502.42|505|502.2|505.22|502.42|505|502.2|0
1643856440000|2022-02-03 02:47:20|504.57|501.77|504.57|501.77|504.79|501.99|504.57|501.77|0
1643856450000|2022-02-03 02:47:30|505|502.2|504.57|501.77|505|502.2|504.57|501.77|0
1643856460000|2022-02-03 02:47:40|504.47|501.67|505.22|502.42|505.22|502.42|504.47|501.67|0
1643856470000|2022-02-03 02:47:50|505|502.2|505|502.2|505|502.2|505|502.2|0
1643856480000|2022-02-03 02:48:00|505.11|502.31|504.79|501.99|505.11|502.31|504.79|501.99|0
1643856490000|2022-02-03 02:48:10|504.57|501.77|504.57|501.77|504.79|501.99|504.57|501.77|0
1643856500000|2022-02-03 02:48:20|504.79|501.99|505|502.2|505|502.2|504.79|501.99|0
1643856510000|2022-02-03 02:48:30|504.9|502.1|504.79|501.99|504.9|502.1|504.79|501.99|0
1643856520000|2022-02-03 02:48:40|505|502.2|505|502.2|505.11|502.31|505|502.2|0
1643856530000|2022-02-03 02:48:50|504.9|502.1|505|502.2|505|502.2|504.79|501.99|0
1643856540000|2022-02-03 02:49:00|504.79|501.99|505|502.2|505|502.2|504.79|501.99|0
1643856550000|2022-02-03 02:49:10|504.79|501.99|504.79|501.99|504.79|501.99|504.79|501.99|0
1643856610000|2022-02-03 02:50:10|505|502.2|504.79|501.99|505|502.2|504.79|501.99|0
1643856640000|2022-02-03 02:50:40|504.9|502.1|504.79|501.99|504.9|502.1|504.79|501.99|0
1643856650000|2022-02-03 02:50:50|504.9|502.1|504.79|501.99|504.9|502.1|504.79|501.99|0
1643856680000|2022-02-03 02:51:20|504.57|501.77|504.57|501.77|504.57|501.77|504.57|501.77|0
1643856690000|2022-02-03 02:51:30|504.68|501.88|504.79|501.99|505|502.2|504.68|501.88|0
1643856700000|2022-02-03 02:51:40|505|502.2|505|502.2|505|502.2|505|502.2|0
1643856710000|2022-02-03 02:51:50|505.11|502.31|505.22|502.42|505.22|502.42|505|502.2|0
1643856720000|2022-02-03 02:52:00|505.11|502.31|505.22|502.42|505.22|502.42|505.11|502.31|0
1643856760000|2022-02-03 02:52:40|505|502.2|505|502.2|505|502.2|505|502.2|0
1643856770000|2022-02-03 02:52:50|504.79|501.99|504.57|501.77|504.79|501.99|504.57|501.77|0
1643856780000|2022-02-03 02:53:00|504.79|501.99|504.79|501.99|504.79|501.99|504.79|501.99|0
1643856790000|2022-02-03 02:53:10|504.9|502.1|505|502.2|505|502.2|504.9|502.1|0
1643856800000|2022-02-03 02:53:20|504.79|501.99|504.79|501.99|504.79|501.99|504.79|501.99|0
1643856850000|2022-02-03 02:54:10|505|502.2|505.22|502.42|505.22|502.42|505|502.2|0
1643856860000|2022-02-03 02:54:20|505|502.2|505|502.2|505|502.2|505|502.2|0
1643856870000|2022-02-03 02:54:30|505.11|502.31|505.11|502.31|505.11|502.31|505.11|502.31|0
1643856890000|2022-02-03 02:54:50|505|502.2|505|502.2|505|502.2|505|502.2|0
1643856900000|2022-02-03 02:55:00|504.9|502.1|505|502.2|505|502.2|504.9|502.1|0
1643856930000|2022-02-03 02:55:30|505.11|502.31|505|502.2|505.22|502.42|505|502.2|0
1643856960000|2022-02-03 02:56:00|504.79|501.99|504.79|501.99|504.79|501.99|504.79|501.99|0
1643856980000|2022-02-03 02:56:20|505|502.2|505|502.2|505|502.2|505|502.2|0
1643857010000|2022-02-03 02:56:50|505.11|502.31|505|502.2|505.11|502.31|505|502.2|0
1643857020000|2022-02-03 02:57:00|504.9|502.1|505|502.2|505|502.2|504.9|502.1|0
1643857070000|2022-02-03 02:57:50|504.79|501.99|504.79|501.99|504.79|501.99|504.79|501.99|0
1643857080000|2022-02-03 02:58:00|504.68|501.88|504.57|501.77|504.68|501.88|504.57|501.77|0
1643857090000|2022-02-03 02:58:10|504.68|501.88|504.57|501.77|504.79|501.99|504.57|501.77|0
1643857100000|2022-02-03 02:58:20|504.68|501.88|504.57|501.77|504.68|501.88|504.57|501.77|0
1643857110000|2022-02-03 02:58:30|504.79|501.99|504.57|501.77|504.79|501.99|504.57|501.77|0
1643857120000|2022-02-03 02:58:40|504.68|501.88|505|502.2|505|502.2|504.68|501.88|0
1643857130000|2022-02-03 02:58:50|505.11|502.31|505.11|502.31|505.11|502.31|505.11|502.31|0
1643857140000|2022-02-03 02:59:00|505.21|502.41|504.79|501.99|505.21|502.41|504.79|501.99|0
1643857150000|2022-02-03 02:59:10|505|502.2|505|502.2|505|502.2|505|502.2|0
1643857160000|2022-02-03 02:59:20|504.9|502.1|505|502.2|505|502.2|504.9|502.1|0
1643857170000|2022-02-03 02:59:30|505.21|502.41|505.21|502.41|505.21|502.41|505.21|502.41|0
1643857190000|2022-02-03 02:59:50|505|502.2|505.21|502.41|505.21|502.41|505|502.2|0
1643857200000|2022-02-03 03:00:00|505|502.2|505.11|502.31|505.11|502.31|505|502.2|0
1643857210000|2022-02-03 03:00:10|505.21|502.41|505|502.2|505.21|502.41|505|502.2|0
1643857240000|2022-02-03 03:00:40|505.11|502.31|505|502.2|505.11|502.31|505|502.2|0
1643857290000|2022-02-03 03:01:30|505.21|502.41|505.21|502.41|505.21|502.41|505.21|502.41|0
1643857320000|2022-02-03 03:02:00|505|502.2|504.78|501.98|505.11|502.31|504.78|501.98|0
1643857370000|2022-02-03 03:02:50|504.57|501.77|504.57|501.77|504.57|501.77|504.57|501.77|0
1643857380000|2022-02-03 03:03:00|504.78|501.98|504.78|501.98|504.78|501.98|504.78|501.98|0
1643857400000|2022-02-03 03:03:20|504.57|501.77|504.57|501.77|504.57|501.77|504.57|501.77|0
1643857430000|2022-02-03 03:03:50|504.78|501.98|504.78|501.98|504.78|501.98|504.78|501.98|0
1643857450000|2022-02-03 03:04:10|504.57|501.77|504.57|501.77|504.57|501.77|504.57|501.77|0
1643857460000|2022-02-03 03:04:20|504.78|501.98|504.78|501.98|504.78|501.98|504.78|501.98|0
1643857480000|2022-02-03 03:04:40|504.57|501.77|504.78|501.98|504.78|501.98|504.57|501.77|0
1643857500000|2022-02-03 03:05:00|504.57|501.77|504.57|501.77|504.57|501.77|504.57|501.77|0
1643857520000|2022-02-03 03:05:20|504.36|501.56|504.36|501.56|504.36|501.56|504.36|501.56|0
1643857530000|2022-02-03 03:05:30|503.93|501.13|503.93|501.13|503.93|501.13|503.93|501.13|0
1643857540000|2022-02-03 03:05:40|503.82|501.02|503.93|501.13|503.93|501.13|503.82|501.02|0
1643857550000|2022-02-03 03:05:50|503.82|501.02|503.93|501.13|503.93|501.13|503.82|501.02|0
1643857620000|2022-02-03 03:07:00|503.82|501.02|503.82|501.02|503.82|501.02|503.82|501.02|0
1643857630000|2022-02-03 03:07:10|503.93|501.13|503.82|501.02|503.93|501.13|503.82|501.02|0
1643857640000|2022-02-03 03:07:20|503.93|501.13|503.93|501.13|503.93|501.13|503.93|501.13|0
1643857660000|2022-02-03 03:07:40|503.82|501.02|503.71|500.91|503.82|501.02|503.71|500.91|0
1643857670000|2022-02-03 03:07:50|503.61|500.81|503.5|500.7|503.61|500.81|503.5|500.7|0
1643857680000|2022-02-03 03:08:00|503.71|500.91|503.71|500.91|503.71|500.91|503.71|500.91|0
1643857700000|2022-02-03 03:08:20|503.61|500.81|503.5|500.7|503.61|500.81|503.5|500.7|0
1643857710000|2022-02-03 03:08:30|503.71|500.91|503.71|500.91|503.71|500.91|503.71|500.91|0
1643857720000|2022-02-03 03:08:40|503.5|500.7|503.28|500.48|503.5|500.7|503.28|500.48|0
1643857730000|2022-02-03 03:08:50|502.85|500.05|503.18|500.38|503.18|500.38|502.85|500.05|0
1643857740000|2022-02-03 03:09:00|503.07|500.27|503.28|500.48|503.28|500.48|503.07|500.27|0
1643857750000|2022-02-03 03:09:10|503.18|500.38|503.18|500.38|503.18|500.38|503.18|500.38|0
1643857760000|2022-02-03 03:09:20|503.07|500.27|503.07|500.27|503.07|500.27|503.07|500.27|0
1643857770000|2022-02-03 03:09:30|502.85|500.05|502.85|500.05|502.85|500.05|502.85|500.05|0
1643857780000|2022-02-03 03:09:40|502.21|499.41|502.21|499.41|502.21|499.41|502.21|499.41|0
1643857800000|2022-02-03 03:10:00|502|499.2|502.21|499.41|502.21|499.41|502|499.2|0
1643857810000|2022-02-03 03:10:10|502.43|499.63|502.43|499.63|502.43|499.63|502.43|499.63|0
1643857820000|2022-02-03 03:10:20|502.64|499.84|502.64|499.84|502.64|499.84|502.64|499.84|0
1643857840000|2022-02-03 03:10:40|503.07|500.27|502.85|500.05|503.07|500.27|502.64|499.84|0
1643857850000|2022-02-03 03:10:50|503.07|500.27|503.28|500.48|503.28|500.48|503.07|500.27|0
1643857860000|2022-02-03 03:11:00|503.07|500.27|503.07|500.27|503.07|500.27|503.07|500.27|0
1643857890000|2022-02-03 03:11:30|502.85|500.05|502.85|500.05|502.85|500.05|502.85|500.05|0
1643857900000|2022-02-03 03:11:40|503.28|500.48|503.28|500.48|503.28|500.48|503.28|500.48|0
1643857910000|2022-02-03 03:11:50|503.5|500.7|503.5|500.7|503.5|500.7|503.5|500.7|0
1643857930000|2022-02-03 03:12:10|503.28|500.48|503.07|500.27|503.28|500.48|503.07|500.27|0
1643857940000|2022-02-03 03:12:20|502.85|500.05|502.85|500.05|502.85|500.05|502.85|500.05|0
1643857950000|2022-02-03 03:12:30|503.07|500.27|503.07|500.27|503.07|500.27|503.07|500.27|0
1643857960000|2022-02-03 03:12:40|502.85|500.05|503.07|500.27|503.07|500.27|502.85|500.05|0
1643857990000|2022-02-03 03:13:10|503.28|500.48|503.28|500.48|503.28|500.48|503.28|500.48|0
1643858000000|2022-02-03 03:13:20|503.18|500.38|503.07|500.27|503.18|500.38|503.07|500.27|0
1643858030000|2022-02-03 03:13:50|503.28|500.48|503.07|500.27|503.28|500.48|503.07|500.27|0
1643858040000|2022-02-03 03:14:00|503.18|500.38|503.07|500.27|503.18|500.38|503.07|500.27|0
1643858050000|2022-02-03 03:14:10|503.18|500.38|503.07|500.27|503.18|500.38|503.07|500.27|0
1643858060000|2022-02-03 03:14:20|503.18|500.38|503.18|500.38|503.18|500.38|503.18|500.38|0
1643858070000|2022-02-03 03:14:30|503.07|500.27|503.28|500.48|503.28|500.48|503.07|500.27|0
1643858080000|2022-02-03 03:14:40|503.18|500.38|503.5|500.7|503.5|500.7|503.18|500.38|0
1643858090000|2022-02-03 03:14:50|503.28|500.48|503.5|500.7|503.5|500.7|503.28|500.48|0
1643858100000|2022-02-03 03:15:00|503.39|500.59|503.39|500.59|503.39|500.59|503.28|500.48|0
1643858110000|2022-02-03 03:15:10|503.5|500.7|503.28|500.48|503.5|500.7|503.28|500.48|0
1643858120000|2022-02-03 03:15:20|503.18|500.38|503.18|500.38|503.18|500.38|503.18|500.38|0
1643858130000|2022-02-03 03:15:30|503.07|500.27|503.18|500.38|503.18|500.38|503.07|500.27|0
1643858140000|2022-02-03 03:15:40|503.07|500.27|503.07|500.27|503.07|500.27|503.07|500.27|0
1643858150000|2022-02-03 03:15:50|503.28|500.48|503.28|500.48|503.28|500.48|503.28|500.48|0
1643858220000|2022-02-03 03:17:00|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1643858230000|2022-02-03 03:17:10|503.71|500.91|503.71|500.91|503.71|500.91|503.71|500.91|0
1643858310000|2022-02-03 03:18:30|503.82|501.02|503.71|500.91|503.92|501.12|503.71|500.91|0
1643858340000|2022-02-03 03:19:00|503.82|501.02|503.82|501.02|503.82|501.02|503.82|501.02|0
1643858350000|2022-02-03 03:19:10|503.49|500.69|503.71|500.91|503.71|500.91|503.49|500.69|0
1643858360000|2022-02-03 03:19:20|503.92|501.12|503.71|500.91|503.92|501.12|503.71|500.91|0
1643858370000|2022-02-03 03:19:30|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1643858390000|2022-02-03 03:19:50|503.39|500.59|503.49|500.69|503.49|500.69|503.39|500.59|0
1643858400000|2022-02-03 03:20:00|503.39|500.59|503.28|500.48|503.39|500.59|503.28|500.48|0
1643858430000|2022-02-03 03:20:30|503.39|500.59|503.49|500.69|503.49|500.69|503.39|500.59|0
1643858450000|2022-02-03 03:20:50|503.28|500.48|503.28|500.48|503.28|500.48|503.28|500.48|0
1643858460000|2022-02-03 03:21:00|503.39|500.59|503.28|500.48|503.39|500.59|503.28|500.48|0
1643858480000|2022-02-03 03:21:20|503.07|500.27|503.07|500.27|503.07|500.27|503.07|500.27|0
1643858500000|2022-02-03 03:21:40|503.28|500.48|503.28|500.48|503.28|500.48|503.28|500.48|0
1643858520000|2022-02-03 03:22:00|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1643858540000|2022-02-03 03:22:20|503.92|501.12|503.92|501.12|503.92|501.12|503.92|501.12|0
1643858550000|2022-02-03 03:22:30|504.14|501.34|504.14|501.34|504.14|501.34|504.14|501.34|0
1643858560000|2022-02-03 03:22:40|504.03|501.23|503.82|501.02|504.03|501.23|503.82|501.02|0
1643858570000|2022-02-03 03:22:50|503.92|501.12|503.92|501.12|503.92|501.12|503.92|501.12|0
1643858580000|2022-02-03 03:23:00|503.82|501.02|503.49|500.69|503.82|501.02|503.49|500.69|0
1643858600000|2022-02-03 03:23:20|503.39|500.59|503.49|500.69|503.49|500.69|503.28|500.48|0
1643858610000|2022-02-03 03:23:30|503.39|500.59|503.6|500.8|503.6|500.8|503.39|500.59|0
1643858620000|2022-02-03 03:23:40|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1643858630000|2022-02-03 03:23:50|503.6|500.8|503.49|500.69|503.6|500.8|503.49|500.69|0
1643858670000|2022-02-03 03:24:30|503.71|500.91|503.71|500.91|503.71|500.91|503.71|500.91|0
1643858690000|2022-02-03 03:24:50|503.82|501.02|503.71|500.91|503.82|501.02|503.71|500.91|0
1643858700000|2022-02-03 03:25:00|503.92|501.12|503.92|501.12|503.92|501.12|503.92|501.12|0
1643858720000|2022-02-03 03:25:20|503.82|501.02|503.71|500.91|503.82|501.02|503.71|500.91|0
1643858760000|2022-02-03 03:26:00|503.92|501.12|503.92|501.12|503.92|501.12|503.92|501.12|0
1643858790000|2022-02-03 03:26:30|503.71|500.91|503.71|500.91|503.71|500.91|503.71|500.91|0
1643858810000|2022-02-03 03:26:50|503.6|500.8|503.49|500.69|503.6|500.8|503.49|500.69|0
1643858820000|2022-02-03 03:27:00|503.6|500.8|503.71|500.91|503.71|500.91|503.6|500.8|0
1643858860000|2022-02-03 03:27:40|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1643858870000|2022-02-03 03:27:50|503.28|500.48|503.28|500.48|503.28|500.48|503.28|500.48|0
1643858880000|2022-02-03 03:28:00|503.06|500.26|503.18|500.38|503.18|500.38|503.06|500.26|0
1643858890000|2022-02-03 03:28:10|503.06|500.26|503.28|500.48|503.49|500.69|503.06|500.26|0
1643858900000|2022-02-03 03:28:20|503.06|500.26|503.06|500.26|503.06|500.26|503.06|500.26|0
1643858910000|2022-02-03 03:28:30|503.28|500.48|503.28|500.48|503.28|500.48|503.18|500.38|0
1643858920000|2022-02-03 03:28:40|503.39|500.59|503.49|500.69|503.49|500.69|503.39|500.59|0
1643858930000|2022-02-03 03:28:50|503.71|500.91|503.71|500.91|503.71|500.91|503.6|500.8|0
1643858940000|2022-02-03 03:29:00|503.49|500.69|503.49|500.69|503.71|500.91|503.49|500.69|0
1643858950000|2022-02-03 03:29:10|503.71|500.91|503.6|500.8|503.82|501.02|503.6|500.8|0
1643858960000|2022-02-03 03:29:20|503.49|500.69|503.39|500.59|503.71|500.91|503.39|500.59|0
1643858970000|2022-02-03 03:29:30|503.28|500.48|503.6|500.8|503.6|500.8|503.28|500.48|0
1643858990000|2022-02-03 03:29:50|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1643859000000|2022-02-03 03:30:00|503.6|500.8|503.6|500.8|503.71|500.91|503.6|500.8|0
1643859010000|2022-02-03 03:30:10|503.71|500.91|503.82|501.02|503.82|501.02|503.71|500.91|0
1643859020000|2022-02-03 03:30:20|504.13|501.33|504.13|501.33|504.35|501.55|504.13|501.33|0
1643859030000|2022-02-03 03:30:30|504.25|501.45|504.56|501.76|504.56|501.76|504.25|501.45|0
1643859040000|2022-02-03 03:30:40|504.78|501.98|504.78|501.98|504.99|502.19|504.78|501.98|0
1643859050000|2022-02-03 03:30:50|504.56|501.76|504.46|501.66|504.56|501.76|504.46|501.66|0
1643859060000|2022-02-03 03:31:00|504.56|501.76|504.56|501.76|504.56|501.76|504.46|501.66|0
1643859070000|2022-02-03 03:31:10|504.78|501.98|504.99|502.19|504.99|502.19|504.78|501.98|0
1643859080000|2022-02-03 03:31:20|504.89|502.09|504.56|501.76|504.89|502.09|504.46|501.66|0
1643859090000|2022-02-03 03:31:30|504.78|501.98|504.56|501.76|504.78|501.98|504.56|501.76|0
1643859100000|2022-02-03 03:31:40|504.46|501.66|504.46|501.66|504.46|501.66|504.46|501.66|0
1643859110000|2022-02-03 03:31:50|504.56|501.76|504.56|501.76|504.56|501.76|504.56|501.76|0
1643859120000|2022-02-03 03:32:00|504.35|501.55|503.92|501.12|504.35|501.55|503.92|501.12|0
1643859130000|2022-02-03 03:32:10|504.13|501.33|504.13|501.33|504.13|501.33|504.13|501.33|0
1643859140000|2022-02-03 03:32:20|503.92|501.12|504.13|501.33|504.13|501.33|503.82|501.02|0
1643859150000|2022-02-03 03:32:30|504.35|501.55|504.35|501.55|504.35|501.55|504.35|501.55|0
1643859170000|2022-02-03 03:32:50|504.13|501.33|504.25|501.45|504.25|501.45|504.13|501.33|0
1643859180000|2022-02-03 03:33:00|503.92|501.12|504.03|501.23|504.03|501.23|503.92|501.12|0
1643859190000|2022-02-03 03:33:10|503.92|501.12|504.03|501.23|504.03|501.23|503.92|501.12|0
1643859200000|2022-02-03 03:33:20|504.13|501.33|504.13|501.33|504.13|501.33|504.13|501.33|0
1643859220000|2022-02-03 03:33:40|504.35|501.55|504.56|501.76|504.56|501.76|504.35|501.55|0
1643859240000|2022-02-03 03:34:00|504.67|501.87|504.89|502.09|504.89|502.09|504.67|501.87|0
1643859250000|2022-02-03 03:34:10|504.99|502.19|504.99|502.19|504.99|502.19|504.99|502.19|0
1643859270000|2022-02-03 03:34:30|504.89|502.09|504.99|502.19|504.99|502.19|504.89|502.09|0
1643859280000|2022-02-03 03:34:40|505.1|502.3|504.99|502.19|505.21|502.41|504.99|502.19|0
1643859300000|2022-02-03 03:35:00|505.21|502.41|505.21|502.41|505.21|502.41|505.21|502.41|0
1643859310000|2022-02-03 03:35:10|505.1|502.3|505.21|502.41|505.21|502.41|505.1|502.3|0
1643859320000|2022-02-03 03:35:20|504.99|502.19|504.78|501.98|504.99|502.19|504.78|501.98|0
1643859330000|2022-02-03 03:35:30|504.89|502.09|505.1|502.3|505.1|502.3|504.89|502.09|0
1643859340000|2022-02-03 03:35:40|504.99|502.19|505.21|502.41|505.21|502.41|504.99|502.19|0
1643859350000|2022-02-03 03:35:50|504.99|502.19|505.21|502.41|505.21|502.41|504.99|502.19|0
1643859360000|2022-02-03 03:36:00|504.99|502.19|504.99|502.19|504.99|502.19|504.99|502.19|0
1643859370000|2022-02-03 03:36:10|504.78|501.98|504.78|501.98|504.78|501.98|504.78|501.98|0
1643859380000|2022-02-03 03:36:20|504.99|502.19|504.99|502.19|504.99|502.19|504.99|502.19|0
1643859390000|2022-02-03 03:36:30|505.1|502.3|505.1|502.3|505.1|502.3|505.1|502.3|0
1643859400000|2022-02-03 03:36:40|504.99|502.19|505.21|502.41|505.21|502.41|504.99|502.19|0
1643859410000|2022-02-03 03:36:50|504.99|502.19|504.99|502.19|504.99|502.19|504.99|502.19|0
1643859430000|2022-02-03 03:37:10|505.1|502.3|504.99|502.19|505.21|502.41|504.99|502.19|0
1643859440000|2022-02-03 03:37:20|505.21|502.41|505.21|502.41|505.21|502.41|505.21|502.41|0
1643859460000|2022-02-03 03:37:40|505.1|502.3|505.1|502.3|505.1|502.3|505.1|502.3|0
1643859470000|2022-02-03 03:37:50|505.21|502.41|504.99|502.19|505.21|502.41|504.99|502.19|0
1643859480000|2022-02-03 03:38:00|505.21|502.41|505.21|502.41|505.21|502.41|505.21|502.41|0
1643859510000|2022-02-03 03:38:30|504.99|502.19|504.99|502.19|504.99|502.19|504.99|502.19|0
1643859520000|2022-02-03 03:38:40|504.78|501.98|504.78|501.98|504.78|501.98|504.78|501.98|0
1643859550000|2022-02-03 03:39:10|504.56|501.76|504.56|501.76|504.56|501.76|504.56|501.76|0
1643859560000|2022-02-03 03:39:20|504.78|501.98|504.78|501.98|504.78|501.98|504.78|501.98|0
1643859570000|2022-02-03 03:39:30|504.56|501.76|504.56|501.76|504.56|501.76|504.56|501.76|0
1643859580000|2022-02-03 03:39:40|504.78|501.98|504.56|501.76|504.78|501.98|504.56|501.76|0
1643859590000|2022-02-03 03:39:50|504.46|501.66|504.35|501.55|504.46|501.66|504.35|501.55|0
1643859600000|2022-02-03 03:40:00|504.13|501.33|504.13|501.33|504.13|501.33|504.13|501.33|0
1643859610000|2022-02-03 03:40:10|504.35|501.55|504.24|501.44|504.35|501.55|504.13|501.33|0
1643859620000|2022-02-03 03:40:20|504.35|501.55|504.35|501.55|504.35|501.55|504.24|501.44|0
1643859640000|2022-02-03 03:40:40|504.24|501.44|504.24|501.44|504.24|501.44|504.24|501.44|0
1643859650000|2022-02-03 03:40:50|504.35|501.55|504.56|501.76|504.56|501.76|504.35|501.55|0
1643859670000|2022-02-03 03:41:10|504.67|501.87|504.67|501.87|504.67|501.87|504.67|501.87|0
1643859680000|2022-02-03 03:41:20|504.78|501.98|504.78|501.98|504.99|502.19|504.78|501.98|0
1643859690000|2022-02-03 03:41:30|504.99|502.19|504.99|502.19|504.99|502.19|504.99|502.19|0
1643859700000|2022-02-03 03:41:40|504.89|502.09|504.99|502.19|504.99|502.19|504.89|502.09|0
1643859710000|2022-02-03 03:41:50|504.89|502.09|504.99|502.19|504.99|502.19|504.89|502.09|0
1643859720000|2022-02-03 03:42:00|504.78|501.98|504.67|501.87|504.78|501.98|504.67|501.87|0
1643859730000|2022-02-03 03:42:10|504.78|501.98|504.78|501.98|504.78|501.98|504.78|501.98|0
1643859750000|2022-02-03 03:42:30|504.56|501.76|504.78|501.98|504.78|501.98|504.56|501.76|0
1643859760000|2022-02-03 03:42:40|504.99|502.19|504.99|502.19|504.99|502.19|504.99|502.19|0
1643859770000|2022-02-03 03:42:50|505.2|502.4|505.2|502.4|505.2|502.4|505.2|502.4|0
1643859790000|2022-02-03 03:43:10|505.63|502.83|505.63|502.83|505.63|502.83|505.63|502.83|0
1643859800000|2022-02-03 03:43:20|505.53|502.73|505.53|502.73|505.63|502.83|505.53|502.73|0
1643859810000|2022-02-03 03:43:30|505.63|502.83|505.63|502.83|505.63|502.83|505.63|502.83|0
1643859860000|2022-02-03 03:44:20|505.42|502.62|505.63|502.83|505.63|502.83|505.42|502.62|0
1643859870000|2022-02-03 03:44:30|505.53|502.73|505.42|502.62|505.53|502.73|505.42|502.62|0
1643859880000|2022-02-03 03:44:40|505.63|502.83|505.63|502.83|505.63|502.83|505.63|502.83|0
1643859910000|2022-02-03 03:45:10|505.53|502.73|505.42|502.62|505.53|502.73|505.42|502.62|0
1643859930000|2022-02-03 03:45:30|505.2|502.4|505.42|502.62|505.42|502.62|505.1|502.3|0
1643859940000|2022-02-03 03:45:40|505.31|502.51|505.42|502.62|505.42|502.62|505.31|502.51|0
1643859950000|2022-02-03 03:45:50|505.53|502.73|505.42|502.62|505.53|502.73|505.42|502.62|0
1643859960000|2022-02-03 03:46:00|505.31|502.51|505.2|502.4|505.31|502.51|505.2|502.4|0
1643859970000|2022-02-03 03:46:10|505.31|502.51|504.99|502.19|505.31|502.51|504.99|502.19|0
1643859990000|2022-02-03 03:46:30|504.89|502.09|504.99|502.19|504.99|502.19|504.89|502.09|0
1643860000000|2022-02-03 03:46:40|505.2|502.4|504.99|502.19|505.2|502.4|504.99|502.19|0
1643860010000|2022-02-03 03:46:50|505.2|502.4|505.2|502.4|505.2|502.4|505.2|502.4|0
1643860020000|2022-02-03 03:47:00|505.1|502.3|505.2|502.4|505.2|502.4|505.1|502.3|0
1643860030000|2022-02-03 03:47:10|504.99|502.19|504.99|502.19|504.99|502.19|504.99|502.19|0
1643860070000|2022-02-03 03:47:50|505.2|502.4|505.2|502.4|505.2|502.4|505.2|502.4|0
1643860080000|2022-02-03 03:48:00|505.31|502.51|505.42|502.62|505.42|502.62|505.31|502.51|0
1643860100000|2022-02-03 03:48:20|505.53|502.73|505.53|502.73|505.53|502.73|505.53|502.73|0
1643860110000|2022-02-03 03:48:30|505.63|502.83|505.42|502.62|505.63|502.83|505.42|502.62|0
1643860120000|2022-02-03 03:48:40|505.53|502.73|505.53|502.73|505.53|502.73|505.53|502.73|0
1643860130000|2022-02-03 03:48:50|505.63|502.83|505.63|502.83|505.63|502.83|505.63|502.83|0
1643860150000|2022-02-03 03:49:10|505.42|502.62|505.42|502.62|505.42|502.62|505.42|502.62|0
1643860160000|2022-02-03 03:49:20|505.2|502.4|505.2|502.4|505.2|502.4|505.2|502.4|0
1643860170000|2022-02-03 03:49:30|505.42|502.62|505.42|502.62|505.42|502.62|505.42|502.62|0
1643860190000|2022-02-03 03:49:50|505.31|502.51|505.1|502.3|505.31|502.51|505.1|502.3|0
1643860200000|2022-02-03 03:50:00|504.99|502.19|504.99|502.19|504.99|502.19|504.88|502.08|0
1643860240000|2022-02-03 03:50:40|505.2|502.4|505.2|502.4|505.2|502.4|505.2|502.4|0
1643860260000|2022-02-03 03:51:00|505.31|502.51|505.42|502.62|505.42|502.62|505.31|502.51|0
1643860280000|2022-02-03 03:51:20|505.53|502.73|505.63|502.83|505.63|502.83|505.42|502.62|0
1643860290000|2022-02-03 03:51:30|505.42|502.62|505.42|502.62|505.42|502.62|505.42|502.62|0
1643860300000|2022-02-03 03:51:40|505.63|502.83|505.63|502.83|505.63|502.83|505.63|502.83|0
1643860390000|2022-02-03 03:53:10|505.2|502.4|504.34|501.54|505.2|502.4|504.34|501.54|0
1643860400000|2022-02-03 03:53:20|504.56|501.76|504.56|501.76|504.77|501.97|504.56|501.76|0
1643860410000|2022-02-03 03:53:30|504.34|501.54|504.56|501.76|504.56|501.76|504.34|501.54|0
1643860420000|2022-02-03 03:53:40|504.34|501.54|504.34|501.54|504.56|501.76|504.34|501.54|0
1643860430000|2022-02-03 03:53:50|504.13|501.33|504.13|501.33|504.13|501.33|504.13|501.33|0
1643860440000|2022-02-03 03:54:00|503.91|501.11|504.13|501.33|504.13|501.33|503.91|501.11|0
1643860460000|2022-02-03 03:54:20|504.03|501.23|503.7|500.9|504.03|501.23|503.7|500.9|0
1643860470000|2022-02-03 03:54:30|503.91|501.11|503.91|501.11|503.91|501.11|503.91|501.11|0
1643860480000|2022-02-03 03:54:40|503.81|501.01|503.91|501.11|503.91|501.11|503.81|501.01|0
1643860500000|2022-02-03 03:55:00|503.7|500.9|503.7|500.9|503.7|500.9|503.7|500.9|0
1643860510000|2022-02-03 03:55:10|503.91|501.11|503.7|500.9|503.91|501.11|503.7|500.9|0
1643860520000|2022-02-03 03:55:20|503.49|500.69|503.81|501.01|503.81|501.01|503.49|500.69|0
1643860530000|2022-02-03 03:55:30|503.91|501.11|503.91|501.11|504.13|501.33|503.91|501.11|0
1643860540000|2022-02-03 03:55:40|504.03|501.23|503.91|501.11|504.03|501.23|503.91|501.11|0
1643860560000|2022-02-03 03:56:00|504.13|501.33|504.13|501.33|504.13|501.33|504.13|501.33|0
1643860570000|2022-02-03 03:56:10|504.34|501.54|504.24|501.44|504.34|501.54|504.24|501.44|0
1643860580000|2022-02-03 03:56:20|504.34|501.54|504.56|501.76|504.77|501.97|504.34|501.54|0
1643860590000|2022-02-03 03:56:30|504.67|501.87|504.56|501.76|504.67|501.87|504.56|501.76|0
1643860600000|2022-02-03 03:56:40|504.34|501.54|504.45|501.65|504.45|501.65|504.34|501.54|0
1643860610000|2022-02-03 03:56:50|504.34|501.54|504.34|501.54|504.34|501.54|504.34|501.54|0
1643860620000|2022-02-03 03:57:00|504.13|501.33|504.13|501.33|504.13|501.33|504.13|501.33|0
1643860640000|2022-02-03 03:57:20|504.24|501.44|504.24|501.44|504.24|501.44|504.24|501.44|0
1643860650000|2022-02-03 03:57:30|504.13|501.33|504.34|501.54|504.34|501.54|504.13|501.33|0
1643860660000|2022-02-03 03:57:40|504.13|501.33|504.34|501.54|504.34|501.54|504.13|501.33|0
1643860670000|2022-02-03 03:57:50|504.13|501.33|504.13|501.33|504.13|501.33|504.13|501.33|0
1643860680000|2022-02-03 03:58:00|503.7|500.9|503.7|500.9|503.7|500.9|503.7|500.9|0
1643860690000|2022-02-03 03:58:10|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1643860700000|2022-02-03 03:58:20|501.56|498.76|501.77|498.97|501.99|499.19|501.56|498.76|0
1643860710000|2022-02-03 03:58:30|501.99|499.19|502.2|499.4|502.2|499.4|501.99|499.19|0
1643860720000|2022-02-03 03:58:40|501.99|499.19|502.2|499.4|502.2|499.4|501.99|499.19|0
1643860730000|2022-02-03 03:58:50|502.31|499.51|502.2|499.4|502.31|499.51|502.2|499.4|0
1643860740000|2022-02-03 03:59:00|501.99|499.19|502.2|499.4|502.2|499.4|501.99|499.19|0
1643860750000|2022-02-03 03:59:10|501.99|499.19|501.99|499.19|501.99|499.19|501.99|499.19|0
1643860760000|2022-02-03 03:59:20|502.2|499.4|502.31|499.51|502.41|499.61|502.2|499.4|0
1643860770000|2022-02-03 03:59:30|502.2|499.4|502.2|499.4|502.2|499.4|502.2|499.4|0
1643860780000|2022-02-03 03:59:40|502.41|499.61|502.2|499.4|502.63|499.83|502.2|499.4|0
1643860800000|2022-02-03 04:00:00|502.41|499.61|502.2|499.4|502.41|499.61|502.2|499.4|0
1643860810000|2022-02-03 04:00:10|502.41|499.61|501.77|498.97|502.41|499.61|501.77|498.97|0
1643860820000|2022-02-03 04:00:20|501.56|498.76|501.99|499.19|501.99|499.19|501.56|498.76|0
1643860830000|2022-02-03 04:00:30|502.2|499.4|502.2|499.4|502.2|499.4|502.2|499.4|0
1643860840000|2022-02-03 04:00:40|501.99|499.19|502.2|499.4|502.2|499.4|501.99|499.19|0
1643860850000|2022-02-03 04:00:50|502.1|499.3|502.2|499.4|502.2|499.4|502.1|499.3|0
1643860860000|2022-02-03 04:01:00|502.1|499.3|502.41|499.61|502.41|499.61|502.1|499.3|0
1643860870000|2022-02-03 04:01:10|502.63|499.83|502.63|499.83|502.63|499.83|502.63|499.83|0
1643860880000|2022-02-03 04:01:20|502.52|499.72|502.52|499.72|502.63|499.83|502.52|499.72|0
1643860890000|2022-02-03 04:01:30|502.63|499.83|502.41|499.61|502.63|499.83|502.41|499.61|0
1643860900000|2022-02-03 04:01:40|502.31|499.51|502.63|499.83|502.63|499.83|502.31|499.51|0
1643860940000|2022-02-03 04:02:20|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643860980000|2022-02-03 04:03:00|502.63|499.83|502.63|499.83|502.63|499.83|502.63|499.83|0
1643861100000|2022-02-03 04:05:00|502.41|499.61|502.63|499.83|502.63|499.83|502.41|499.61|0
1643861120000|2022-02-03 04:05:20|502.52|499.72|502.41|499.61|502.52|499.72|502.41|499.61|0
1643861130000|2022-02-03 04:05:30|502.63|499.83|502.63|499.83|502.63|499.83|502.63|499.83|0
1643861150000|2022-02-03 04:05:50|502.52|499.72|502.41|499.61|502.63|499.83|502.41|499.61|0
1643861160000|2022-02-03 04:06:00|502.63|499.83|502.63|499.83|502.63|499.83|502.63|499.83|0
1643861280000|2022-02-03 04:08:00|502.41|499.61|502.63|499.83|502.63|499.83|502.41|499.61|0
1643861290000|2022-02-03 04:08:10|502.52|499.72|502.63|499.83|502.63|499.83|502.52|499.72|0
1643861300000|2022-02-03 04:08:20|502.52|499.72|502.52|499.72|502.52|499.72|502.52|499.72|0
1643861310000|2022-02-03 04:08:30|502.63|499.83|502.63|499.83|502.63|499.83|502.63|499.83|0
1643861340000|2022-02-03 04:09:00|502.41|499.61|502.63|499.83|502.63|499.83|502.41|499.61|0
1643861420000|2022-02-03 04:10:20|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643861430000|2022-02-03 04:10:30|502.63|499.83|502.63|499.83|502.63|499.83|502.63|499.83|0
1643861580000|2022-02-03 04:13:00|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643861590000|2022-02-03 04:13:10|502.41|499.61|502.62|499.82|502.62|499.82|502.41|499.61|0
1643861610000|2022-02-03 04:13:30|502.52|499.72|502.62|499.82|502.62|499.82|502.52|499.72|0
1643861620000|2022-02-03 04:13:40|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643861640000|2022-02-03 04:14:00|502.2|499.4|502.2|499.4|502.2|499.4|502.2|499.4|0
1643861660000|2022-02-03 04:14:20|502.09|499.29|502.2|499.4|502.2|499.4|502.09|499.29|0
1643861670000|2022-02-03 04:14:30|502.41|499.61|502.2|499.4|502.41|499.61|502.2|499.4|0
1643861680000|2022-02-03 04:14:40|501.98|499.18|501.98|499.18|501.98|499.18|501.98|499.18|0
1643861690000|2022-02-03 04:14:50|502.2|499.4|502.09|499.29|502.2|499.4|502.09|499.29|0
1643861700000|2022-02-03 04:15:00|501.98|499.18|502.09|499.29|502.09|499.29|501.98|499.18|0
1643861710000|2022-02-03 04:15:10|502.2|499.4|502.41|499.61|502.41|499.61|502.2|499.4|0
1643861720000|2022-02-03 04:15:20|502.62|499.82|502.62|499.82|502.62|499.82|502.52|499.72|0
1643861740000|2022-02-03 04:15:40|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643861750000|2022-02-03 04:15:50|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643861790000|2022-02-03 04:16:30|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643861800000|2022-02-03 04:16:40|502.2|499.4|502.2|499.4|502.2|499.4|502.2|499.4|0
1643861810000|2022-02-03 04:16:50|502.41|499.61|502.2|499.4|502.41|499.61|502.2|499.4|0
1643861820000|2022-02-03 04:17:00|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643861830000|2022-02-03 04:17:10|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643861840000|2022-02-03 04:17:20|502.2|499.4|501.98|499.18|502.2|499.4|501.98|499.18|0
1643861850000|2022-02-03 04:17:30|502.2|499.4|502.09|499.29|502.2|499.4|502.09|499.29|0
1643861860000|2022-02-03 04:17:40|501.98|499.18|501.98|499.18|501.98|499.18|501.98|499.18|0
1643861870000|2022-02-03 04:17:50|501.77|498.97|501.77|498.97|501.98|499.18|501.77|498.97|0
1643861880000|2022-02-03 04:18:00|501.88|499.08|501.77|498.97|501.98|499.18|501.77|498.97|0
1643861890000|2022-02-03 04:18:10|501.98|499.18|501.77|498.97|501.98|499.18|501.77|498.97|0
1643861910000|2022-02-03 04:18:30|501.88|499.08|501.88|499.08|501.98|499.18|501.88|499.08|0
1643861920000|2022-02-03 04:18:40|501.98|499.18|501.98|499.18|501.98|499.18|501.98|499.18|0
1643861930000|2022-02-03 04:18:50|501.88|499.08|501.98|499.18|501.98|499.18|501.88|499.08|0
1643861940000|2022-02-03 04:19:00|502.09|499.29|501.98|499.18|502.09|499.29|501.98|499.18|0
1643861970000|2022-02-03 04:19:30|502.09|499.29|501.98|499.18|502.09|499.29|501.98|499.18|0
1643861980000|2022-02-03 04:19:40|502.09|499.29|502.2|499.4|502.2|499.4|501.98|499.18|0
1643862020000|2022-02-03 04:20:20|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643862050000|2022-02-03 04:20:50|502.62|499.82|502.52|499.72|502.62|499.82|502.52|499.72|0
1643862060000|2022-02-03 04:21:00|502.62|499.82|502.41|499.61|502.62|499.82|502.41|499.61|0
1643862090000|2022-02-03 04:21:30|502.52|499.72|502.62|499.82|502.62|499.82|502.52|499.72|0
1643862100000|2022-02-03 04:21:40|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643862120000|2022-02-03 04:22:00|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643862130000|2022-02-03 04:22:10|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643862170000|2022-02-03 04:22:50|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643862300000|2022-02-03 04:25:00|502.52|499.72|502.62|499.82|502.62|499.82|502.52|499.72|0
1643862330000|2022-02-03 04:25:30|502.52|499.72|502.52|499.72|502.52|499.72|502.52|499.72|0
1643862340000|2022-02-03 04:25:40|502.41|499.61|502.31|499.51|502.41|499.61|502.31|499.51|0
1643862350000|2022-02-03 04:25:50|502.19|499.39|502.19|499.39|502.19|499.39|502.19|499.39|0
1643862370000|2022-02-03 04:26:10|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643862390000|2022-02-03 04:26:30|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643862500000|2022-02-03 04:28:20|502.41|499.61|502.62|499.82|502.62|499.82|502.41|499.61|0
1643862530000|2022-02-03 04:28:50|502.84|500.04|502.84|500.04|502.84|500.04|502.84|500.04|0
1643862540000|2022-02-03 04:29:00|502.73|499.93|502.84|500.04|502.84|500.04|502.73|499.93|0
1643862590000|2022-02-03 04:29:50|502.95|500.15|503.05|500.25|503.05|500.25|502.95|500.15|0
1643862650000|2022-02-03 04:30:50|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643862660000|2022-02-03 04:31:00|502.73|499.93|502.83|500.03|502.83|500.03|502.73|499.93|0
1643862680000|2022-02-03 04:31:20|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643862690000|2022-02-03 04:31:30|502.73|499.93|502.83|500.03|502.83|500.03|502.73|499.93|0
1643862700000|2022-02-03 04:31:40|502.73|499.93|502.83|500.03|502.83|500.03|502.73|499.93|0
1643862730000|2022-02-03 04:32:10|502.95|500.15|502.83|500.03|503.05|500.25|502.83|500.03|0
1643862740000|2022-02-03 04:32:20|503.05|500.25|502.95|500.15|503.05|500.25|502.95|500.15|0
1643862750000|2022-02-03 04:32:30|502.83|500.03|502.83|500.03|502.83|500.03|502.73|499.93|0
1643862760000|2022-02-03 04:32:40|502.73|499.93|502.62|499.82|502.73|499.93|502.62|499.82|0
1643862770000|2022-02-03 04:32:50|502.73|499.93|502.62|499.82|502.73|499.93|502.62|499.82|0
1643862780000|2022-02-03 04:33:00|502.83|500.03|502.83|500.03|502.83|500.03|502.83|500.03|0
1643862790000|2022-02-03 04:33:10|502.73|499.93|502.73|499.93|502.73|499.93|502.73|499.93|0
1643862800000|2022-02-03 04:33:20|502.83|500.03|502.83|500.03|502.83|500.03|502.83|500.03|0
1643862810000|2022-02-03 04:33:30|502.73|499.93|502.62|499.82|502.83|500.03|502.62|499.82|0
1643862840000|2022-02-03 04:34:00|502.83|500.03|502.83|500.03|502.83|500.03|502.83|500.03|0
1643862880000|2022-02-03 04:34:40|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1643862890000|2022-02-03 04:34:50|502.83|500.03|502.83|500.03|502.83|500.03|502.83|500.03|0
1643862910000|2022-02-03 04:35:10|503.05|500.25|502.95|500.15|503.05|500.25|502.95|500.15|0
1643862920000|2022-02-03 04:35:20|502.83|500.03|503.05|500.25|503.05|500.25|502.83|500.03|0
1643862940000|2022-02-03 04:35:40|502.83|500.03|502.83|500.03|502.83|500.03|502.83|500.03|0
1643862970000|2022-02-03 04:36:10|502.73|499.93|502.73|499.93|502.73|499.93|502.73|499.93|0
1643862980000|2022-02-03 04:36:20|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643862990000|2022-02-03 04:36:30|502.83|500.03|502.83|500.03|502.83|500.03|502.83|500.03|0
1643863010000|2022-02-03 04:36:50|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643863030000|2022-02-03 04:37:10|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643863070000|2022-02-03 04:37:50|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1643863080000|2022-02-03 04:38:00|502.52|499.72|502.52|499.72|502.52|499.72|502.52|499.72|0
1643863090000|2022-02-03 04:38:10|502.62|499.82|502.73|499.93|502.83|500.03|502.62|499.82|0
1643863100000|2022-02-03 04:38:20|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643863110000|2022-02-03 04:38:30|502.83|500.03|503.05|500.25|503.05|500.25|502.83|500.03|0
1643863120000|2022-02-03 04:38:40|502.83|500.03|502.83|500.03|502.83|500.03|502.83|500.03|0
1643863140000|2022-02-03 04:39:00|502.62|499.82|502.52|499.72|502.62|499.82|502.52|499.72|0
1643863150000|2022-02-03 04:39:10|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1643863170000|2022-02-03 04:39:30|502.52|499.72|502.62|499.82|502.62|499.82|502.52|499.72|0
1643863180000|2022-02-03 04:39:40|502.52|499.72|502.52|499.72|502.52|499.72|502.52|499.72|0
1643863190000|2022-02-03 04:39:50|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1643863200000|2022-02-03 04:40:00|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643863210000|2022-02-03 04:40:10|502.52|499.72|502.4|499.6|502.62|499.82|502.4|499.6|0
1643863220000|2022-02-03 04:40:20|502.3|499.5|502.3|499.5|502.3|499.5|502.3|499.5|0
1643863230000|2022-02-03 04:40:30|502.19|499.39|502.09|499.29|502.19|499.39|502.09|499.29|0
1643863240000|2022-02-03 04:40:40|501.98|499.18|501.98|499.18|502.09|499.29|501.98|499.18|0
1643863250000|2022-02-03 04:40:50|502.19|499.39|502.19|499.39|502.19|499.39|502.19|499.39|0
1643863270000|2022-02-03 04:41:10|502.09|499.29|502.09|499.29|502.19|499.39|501.98|499.18|0
1643863280000|2022-02-03 04:41:20|501.98|499.18|502.19|499.39|502.19|499.39|501.98|499.18|0
1643863290000|2022-02-03 04:41:30|502.09|499.29|502.19|499.39|502.19|499.39|502.09|499.29|0
1643863300000|2022-02-03 04:41:40|502.09|499.29|501.98|499.18|502.09|499.29|501.98|499.18|0
1643863310000|2022-02-03 04:41:50|501.76|498.96|501.76|498.96|501.76|498.96|501.76|498.96|0
1643863320000|2022-02-03 04:42:00|501.98|499.18|501.98|499.18|501.98|499.18|501.98|499.18|0
1643863330000|2022-02-03 04:42:10|501.76|498.96|501.76|498.96|501.76|498.96|501.76|498.96|0
1643863340000|2022-02-03 04:42:20|501.55|498.75|501.55|498.75|501.55|498.75|501.55|498.75|0
1643863360000|2022-02-03 04:42:40|501.76|498.96|501.76|498.96|501.76|498.96|501.76|498.96|0
1643863370000|2022-02-03 04:42:50|501.66|498.86|501.66|498.86|501.76|498.96|501.66|498.86|0
1643863380000|2022-02-03 04:43:00|501.55|498.75|501.76|498.96|501.76|498.96|501.55|498.75|0
1643863400000|2022-02-03 04:43:20|501.66|498.86|501.66|498.86|501.66|498.86|501.66|498.86|0
1643863410000|2022-02-03 04:43:30|501.76|498.96|501.76|498.96|501.76|498.96|501.66|498.86|0
1643863430000|2022-02-03 04:43:50|501.66|498.86|501.66|498.86|501.66|498.86|501.66|498.86|0
1643863440000|2022-02-03 04:44:00|501.76|498.96|501.33|498.53|501.76|498.96|501.33|498.53|0
1643863460000|2022-02-03 04:44:20|501.66|498.86|501.55|498.75|501.66|498.86|501.55|498.75|0
1643863520000|2022-02-03 04:45:20|501.33|498.53|501.33|498.53|501.33|498.53|501.33|498.53|0
1643863530000|2022-02-03 04:45:30|501.55|498.75|501.55|498.75|501.55|498.75|501.55|498.75|0
1643863560000|2022-02-03 04:46:00|501.76|498.96|501.76|498.96|501.76|498.96|501.76|498.96|0
1643863570000|2022-02-03 04:46:10|501.66|498.86|501.76|498.96|501.76|498.96|501.66|498.86|0
1643863580000|2022-02-03 04:46:20|501.66|498.86|501.66|498.86|501.66|498.86|501.66|498.86|0
1643863590000|2022-02-03 04:46:30|501.76|498.96|501.76|498.96|501.76|498.96|501.76|498.96|0
1643863620000|2022-02-03 04:47:00|501.66|498.86|501.76|498.96|501.76|498.96|501.66|498.86|0
1643863630000|2022-02-03 04:47:10|501.66|498.86|501.76|498.96|501.76|498.96|501.66|498.86|0
1643863640000|2022-02-03 04:47:20|501.66|498.86|501.66|498.86|501.66|498.86|501.66|498.86|0
1643863650000|2022-02-03 04:47:30|501.76|498.96|501.76|498.96|501.76|498.96|501.76|498.96|0
1643863670000|2022-02-03 04:47:50|501.97|499.17|501.97|499.17|501.97|499.17|501.97|499.17|0
1643863680000|2022-02-03 04:48:00|501.87|499.07|501.97|499.17|501.97|499.17|501.87|499.07|0
1643863690000|2022-02-03 04:48:10|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1643863700000|2022-02-03 04:48:20|501.97|499.17|502.19|499.39|502.19|499.39|501.97|499.17|0
1643863810000|2022-02-03 04:50:10|501.97|499.17|501.97|499.17|501.97|499.17|501.97|499.17|0
1643863820000|2022-02-03 04:50:20|502.09|499.29|502.09|499.29|502.19|499.39|501.97|499.17|0
1643863830000|2022-02-03 04:50:30|501.97|499.17|501.97|499.17|501.97|499.17|501.97|499.17|0
1643863860000|2022-02-03 04:51:00|502.09|499.29|501.97|499.17|502.09|499.29|501.97|499.17|0
1643863880000|2022-02-03 04:51:20|502.08|499.28|502.19|499.39|502.19|499.39|501.97|499.17|0
1643863900000|2022-02-03 04:51:40|502.08|499.28|501.97|499.17|502.08|499.28|501.97|499.17|0
1643863910000|2022-02-03 04:51:50|501.76|498.96|501.76|498.96|501.76|498.96|501.76|498.96|0
1643863930000|2022-02-03 04:52:10|502.19|499.39|502.19|499.39|502.19|499.39|502.19|499.39|0
1643863940000|2022-02-03 04:52:20|501.97|499.17|501.97|499.17|502.08|499.28|501.97|499.17|0
1643863950000|2022-02-03 04:52:30|502.08|499.28|502.19|499.39|502.19|499.39|502.08|499.28|0
1643863960000|2022-02-03 04:52:40|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1643863970000|2022-02-03 04:52:50|501.97|499.17|501.97|499.17|501.97|499.17|501.87|499.07|0
1643863980000|2022-02-03 04:53:00|501.87|499.07|501.55|498.75|501.87|499.07|501.55|498.75|0
1643863990000|2022-02-03 04:53:10|501.66|498.86|501.66|498.86|501.66|498.86|501.66|498.86|0
1643864000000|2022-02-03 04:53:20|501.76|498.96|501.76|498.96|501.76|498.96|501.76|498.96|0
1643864020000|2022-02-03 04:53:40|501.66|498.86|501.66|498.86|501.76|498.96|501.66|498.86|0
1643864030000|2022-02-03 04:53:50|501.55|498.75|501.55|498.75|501.66|498.86|501.55|498.75|0
1643864050000|2022-02-03 04:54:10|501.54|498.74|501.54|498.74|501.54|498.74|501.54|498.74|0
1643864060000|2022-02-03 04:54:20|501.76|498.96|501.76|498.96|501.76|498.96|501.76|498.96|0
1643864080000|2022-02-03 04:54:40|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1643864090000|2022-02-03 04:54:50|501.76|498.96|501.76|498.96|501.76|498.96|501.76|498.96|0
1643864100000|2022-02-03 04:55:00|501.97|499.17|501.97|499.17|501.97|499.17|501.97|499.17|0
1643864140000|2022-02-03 04:55:40|502.19|499.39|502.19|499.39|502.19|499.39|502.19|499.39|0
1643864290000|2022-02-03 04:58:10|501.97|499.17|501.97|499.17|501.97|499.17|501.97|499.17|0
1643864300000|2022-02-03 04:58:20|501.76|498.96|501.97|499.17|501.97|499.17|501.76|498.96|0
1643864330000|2022-02-03 04:58:50|502.19|499.39|502.19|499.39|502.19|499.39|502.19|499.39|0
1643864570000|2022-02-03 05:02:50|502.18|499.38|502.18|499.38|502.18|499.38|502.18|499.38|0
1643864690000|2022-02-03 05:04:50|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1643864720000|2022-02-03 05:05:20|502.3|499.5|502.18|499.38|502.3|499.5|502.18|499.38|0
1643864760000|2022-02-03 05:06:00|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1643864850000|2022-02-03 05:07:30|502.18|499.38|502.18|499.38|502.18|499.38|502.18|499.38|0
1643864860000|2022-02-03 05:07:40|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1643864880000|2022-02-03 05:08:00|502.18|499.38|502.18|499.38|502.18|499.38|502.18|499.38|0
1643864890000|2022-02-03 05:08:10|502.4|499.6|502.4|499.6|502.4|499.6|502.3|499.5|0
1643864900000|2022-02-03 05:08:20|502.29|499.49|502.29|499.49|502.29|499.49|502.29|499.49|0
1643864910000|2022-02-03 05:08:30|502.4|499.6|502.18|499.38|502.4|499.6|502.18|499.38|0
1643864950000|2022-02-03 05:09:10|501.97|499.17|501.97|499.17|501.97|499.17|501.97|499.17|0
1643864960000|2022-02-03 05:09:20|501.76|498.96|501.76|498.96|501.76|498.96|501.76|498.96|0
1643864990000|2022-02-03 05:09:50|501.97|499.17|501.97|499.17|501.97|499.17|501.97|499.17|0
1643865000000|2022-02-03 05:10:00|501.76|498.96|501.87|499.07|501.87|499.07|501.76|498.96|0
1643865010000|2022-02-03 05:10:10|501.76|498.96|501.76|498.96|501.76|498.96|501.65|498.85|0
1643865020000|2022-02-03 05:10:20|501.54|498.74|501.54|498.74|501.54|498.74|501.54|498.74|0
1643865050000|2022-02-03 05:10:50|501.33|498.53|501.33|498.53|501.33|498.53|501.33|498.53|0
1643865070000|2022-02-03 05:11:10|501.54|498.74|501.33|498.53|501.54|498.74|501.33|498.53|0
1643865080000|2022-02-03 05:11:20|501.54|498.74|501.33|498.53|501.54|498.74|501.33|498.53|0
1643865110000|2022-02-03 05:11:50|501.11|498.31|501.11|498.31|501.22|498.42|501.11|498.31|0
1643865130000|2022-02-03 05:12:10|500.9|498.1|501.75|498.95|501.75|498.95|500.9|498.1|0
1643865140000|2022-02-03 05:12:20|502.08|499.28|501.97|499.17|502.08|499.28|501.97|499.17|0
1643865150000|2022-02-03 05:12:30|502.18|499.38|502.18|499.38|502.18|499.38|502.18|499.38|0
1643865180000|2022-02-03 05:13:00|502.08|499.28|501.97|499.17|502.08|499.28|501.97|499.17|0
1643865210000|2022-02-03 05:13:30|502.18|499.38|501.97|499.17|502.18|499.38|501.97|499.17|0
1643865220000|2022-02-03 05:13:40|502.08|499.28|502.18|499.38|502.18|499.38|502.08|499.28|0
1643865230000|2022-02-03 05:13:50|502.08|499.28|502.18|499.38|502.18|499.38|502.08|499.28|0
1643865240000|2022-02-03 05:14:00|501.97|499.17|501.97|499.17|501.97|499.17|501.97|499.17|0
1643865300000|2022-02-03 05:15:00|502.08|499.28|501.97|499.17|502.08|499.28|501.97|499.17|0
1643865310000|2022-02-03 05:15:10|501.75|498.95|501.75|498.95|501.75|498.95|501.75|498.95|0
1643865330000|2022-02-03 05:15:30|501.54|498.74|501.54|498.74|501.54|498.74|501.54|498.74|0
1643865350000|2022-02-03 05:15:50|501.75|498.95|501.54|498.74|501.75|498.95|501.54|498.74|0
1643865360000|2022-02-03 05:16:00|501.75|498.95|501.75|498.95|501.75|498.95|501.75|498.95|0
1643865380000|2022-02-03 05:16:20|501.97|499.17|501.97|499.17|501.97|499.17|501.97|499.17|0
1643865400000|2022-02-03 05:16:40|501.75|498.95|501.97|499.17|501.97|499.17|501.75|498.95|0
1643865410000|2022-02-03 05:16:50|501.86|499.06|502.08|499.28|502.18|499.38|501.86|499.06|0
1643865420000|2022-02-03 05:17:00|501.97|499.17|502.18|499.38|502.18|499.38|501.97|499.17|0
1643865450000|2022-02-03 05:17:30|501.97|499.17|501.97|499.17|501.97|499.17|501.97|499.17|0
1643865460000|2022-02-03 05:17:40|502.18|499.38|501.97|499.17|502.18|499.38|501.97|499.17|0
1643865470000|2022-02-03 05:17:50|501.86|499.06|501.86|499.06|501.86|499.06|501.86|499.06|0
1643865480000|2022-02-03 05:18:00|501.75|498.95|501.75|498.95|501.75|498.95|501.75|498.95|0
1643865490000|2022-02-03 05:18:10|501.97|499.17|501.75|498.95|501.97|499.17|501.75|498.95|0
1643865520000|2022-02-03 05:18:40|501.97|499.17|501.97|499.17|501.97|499.17|501.97|499.17|0
1643865530000|2022-02-03 05:18:50|501.75|498.95|501.75|498.95|501.75|498.95|501.75|498.95|0
1643865560000|2022-02-03 05:19:20|501.97|499.17|501.75|498.95|501.97|499.17|501.75|498.95|0
1643865590000|2022-02-03 05:19:50|501.97|499.17|501.75|498.95|501.97|499.17|501.75|498.95|0
1643865680000|2022-02-03 05:21:20|501.54|498.74|501.54|498.74|501.54|498.74|501.54|498.74|0
1643865690000|2022-02-03 05:21:30|501.75|498.95|501.65|498.85|501.75|498.95|501.65|498.85|0
1643865700000|2022-02-03 05:21:40|501.54|498.74|501.54|498.74|501.54|498.74|501.54|498.74|0
1643865710000|2022-02-03 05:21:50|501.65|498.85|501.54|498.74|501.65|498.85|501.54|498.74|0
1643865740000|2022-02-03 05:22:20|501.44|498.64|501.32|498.52|501.44|498.64|501.32|498.52|0
1643865750000|2022-02-03 05:22:30|501.54|498.74|501.32|498.52|501.54|498.74|501.32|498.52|0
1643865790000|2022-02-03 05:23:10|501.11|498.31|501.11|498.31|501.32|498.52|501.11|498.31|0
1643865810000|2022-02-03 05:23:30|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1643865820000|2022-02-03 05:23:40|501.22|498.42|501.11|498.31|501.22|498.42|501.11|498.31|0
1643865870000|2022-02-03 05:24:30|500.9|498.1|500.9|498.1|500.9|498.1|500.9|498.1|0
1643865900000|2022-02-03 05:25:00|501.01|498.21|501.11|498.31|501.11|498.31|501.01|498.21|0
1643865920000|2022-02-03 05:25:20|501.22|498.42|501.11|498.31|501.22|498.42|501.11|498.31|0
1643865930000|2022-02-03 05:25:30|500.9|498.1|501.01|498.21|501.01|498.21|500.9|498.1|0
1643865940000|2022-02-03 05:25:40|500.9|498.1|501.11|498.31|501.11|498.31|500.9|498.1|0
1643865950000|2022-02-03 05:25:50|501.22|498.42|501.32|498.52|501.32|498.52|501.11|498.31|0
1643865970000|2022-02-03 05:26:10|501.11|498.31|501.11|498.31|501.11|498.31|501.11|498.31|0
1643865980000|2022-02-03 05:26:20|501.32|498.52|501.11|498.31|501.32|498.52|501.11|498.31|0
1643865990000|2022-02-03 05:26:30|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1643866000000|2022-02-03 05:26:40|501.54|498.74|501.54|498.74|501.54|498.74|501.54|498.74|0
1643866010000|2022-02-03 05:26:50|501.32|498.52|501.43|498.63|501.43|498.63|501.32|498.52|0
1643866020000|2022-02-03 05:27:00|501.54|498.74|501.54|498.74|501.54|498.74|501.54|498.74|0
1643866030000|2022-02-03 05:27:10|501.32|498.52|501.32|498.52|501.43|498.63|501.32|498.52|0
1643866040000|2022-02-03 05:27:20|501.54|498.74|501.54|498.74|501.75|498.95|501.54|498.74|0
1643866060000|2022-02-03 05:27:40|501.43|498.63|501.32|498.52|501.43|498.63|501.32|498.52|0
1643866070000|2022-02-03 05:27:50|501.43|498.63|501.54|498.74|501.54|498.74|501.43|498.63|0
1643866080000|2022-02-03 05:28:00|501.75|498.95|501.75|498.95|501.75|498.95|501.75|498.95|0
1643866090000|2022-02-03 05:28:10|501.54|498.74|501.32|498.52|501.54|498.74|501.32|498.52|0
1643866100000|2022-02-03 05:28:20|501.54|498.74|501.54|498.74|501.54|498.74|501.43|498.63|0
1643866120000|2022-02-03 05:28:40|501.65|498.85|501.54|498.74|501.65|498.85|501.54|498.74|0
1643866180000|2022-02-03 05:29:40|501.75|498.95|501.75|498.95|501.75|498.95|501.75|498.95|0
1643866240000|2022-02-03 05:30:40|501.54|498.74|501.54|498.74|501.54|498.74|501.54|498.74|0
1643866250000|2022-02-03 05:30:50|501.75|498.95|501.75|498.95|501.75|498.95|501.75|498.95|0
1643866260000|2022-02-03 05:31:00|501.54|498.74|501.32|498.52|501.54|498.74|501.32|498.52|0
1643866270000|2022-02-03 05:31:10|501.43|498.63|501.32|498.52|501.43|498.63|501.32|498.52|0
1643866280000|2022-02-03 05:31:20|501.54|498.74|501.54|498.74|501.54|498.74|501.54|498.74|0
1643866320000|2022-02-03 05:32:00|501.75|498.95|501.75|498.95|501.75|498.95|501.75|498.95|0
1643866370000|2022-02-03 05:32:50|501.54|498.74|501.75|498.95|501.75|498.95|501.54|498.74|0
1643866380000|2022-02-03 05:33:00|501.54|498.74|501.54|498.74|501.54|498.74|501.54|498.74|0
1643866390000|2022-02-03 05:33:10|501.43|498.63|501.54|498.74|501.54|498.74|501.43|498.63|0
1643866440000|2022-02-03 05:34:00|501.75|498.95|501.65|498.85|501.75|498.95|501.65|498.85|0
1643866450000|2022-02-03 05:34:10|501.54|498.74|501.75|498.95|501.75|498.95|501.54|498.74|0
1643866590000|2022-02-03 05:36:30|501.53|498.73|501.75|498.95|501.75|498.95|501.53|498.73|0
1643866610000|2022-02-03 05:36:50|501.53|498.73|501.53|498.73|501.53|498.73|501.53|498.73|0
1643866680000|2022-02-03 05:38:00|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1643866690000|2022-02-03 05:38:10|501.11|498.31|501.32|498.52|501.32|498.52|501.11|498.31|0
1643866700000|2022-02-03 05:38:20|501.43|498.63|501.53|498.73|501.53|498.73|501.43|498.63|0
1643866710000|2022-02-03 05:38:30|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1643866720000|2022-02-03 05:38:40|500.7|497.9|500.91|498.11|500.91|498.11|500.7|497.9|0
1643866730000|2022-02-03 05:38:50|500.7|497.9|500.48|497.68|500.7|497.9|500.48|497.68|0
1643866740000|2022-02-03 05:39:00|500.6|497.8|500.48|497.68|500.6|497.8|500.48|497.68|0
1643866780000|2022-02-03 05:39:40|500.6|497.8|500.7|497.9|500.7|497.9|500.6|497.8|0
1643866800000|2022-02-03 05:40:00|500.91|498.11|500.91|498.11|500.91|498.11|500.91|498.11|0
1643866850000|2022-02-03 05:40:50|500.7|497.9|500.7|497.9|500.7|497.9|500.7|497.9|0
1643866860000|2022-02-03 05:41:00|500.91|498.11|500.91|498.11|500.91|498.11|500.91|498.11|0
1643866890000|2022-02-03 05:41:30|501.13|498.33|500.91|498.11|501.13|498.33|500.91|498.11|0
1643866900000|2022-02-03 05:41:40|500.7|497.9|500.7|497.9|500.7|497.9|500.7|497.9|0
1643866910000|2022-02-03 05:41:50|500.91|498.11|500.91|498.11|500.91|498.11|500.91|498.11|0
1643866930000|2022-02-03 05:42:10|500.7|497.9|500.7|497.9|500.7|497.9|500.7|497.9|0
1643866940000|2022-02-03 05:42:20|500.81|498.01|500.7|497.9|500.81|498.01|500.7|497.9|0
1643866950000|2022-02-03 05:42:30|500.81|498.01|500.91|498.11|500.91|498.11|500.7|497.9|0
1643866960000|2022-02-03 05:42:40|500.7|497.9|500.91|498.11|500.91|498.11|500.7|497.9|0
1643867020000|2022-02-03 05:43:40|501.13|498.33|501.13|498.33|501.13|498.33|501.13|498.33|0
1643867150000|2022-02-03 05:45:50|500.91|498.11|500.91|498.11|500.91|498.11|500.91|498.11|0
1643867170000|2022-02-03 05:46:10|500.7|497.9|500.7|497.9|500.7|497.9|500.7|497.9|0
1643867180000|2022-02-03 05:46:20|500.91|498.11|500.91|498.11|500.91|498.11|500.91|498.11|0
1643867290000|2022-02-03 05:48:10|501.02|498.22|500.91|498.11|501.13|498.33|500.91|498.11|0
1643867310000|2022-02-03 05:48:30|501.13|498.33|501.13|498.33|501.13|498.33|501.13|498.33|0
1643867320000|2022-02-03 05:48:40|500.91|498.11|500.91|498.11|500.91|498.11|500.91|498.11|0
1643867400000|2022-02-03 05:50:00|501.13|498.33|500.91|498.11|501.13|498.33|500.91|498.11|0
1643867410000|2022-02-03 05:50:10|501.13|498.33|501.13|498.33|501.13|498.33|501.13|498.33|0
1643867430000|2022-02-03 05:50:30|501.12|498.32|501.12|498.32|501.12|498.32|501.12|498.32|0
1643867490000|2022-02-03 05:51:30|501.55|498.75|501.55|498.75|501.55|498.75|501.55|498.75|0
1643867520000|2022-02-03 05:52:00|501.34|498.54|501.34|498.54|501.34|498.54|501.34|498.54|0
1643867590000|2022-02-03 05:53:10|501.12|498.32|501.12|498.32|501.12|498.32|501.12|498.32|0
1643867630000|2022-02-03 05:53:50|501.34|498.54|501.34|498.54|501.34|498.54|501.34|498.54|0
1643867680000|2022-02-03 05:54:40|501.12|498.32|501.12|498.32|501.12|498.32|501.12|498.32|0
1643867710000|2022-02-03 05:55:10|501.34|498.54|501.34|498.54|501.34|498.54|501.34|498.54|0
1643867730000|2022-02-03 05:55:30|501.55|498.75|501.55|498.75|501.55|498.75|501.55|498.75|0
1643867750000|2022-02-03 05:55:50|501.77|498.97|501.77|498.97|501.77|498.97|501.77|498.97|0
1643867760000|2022-02-03 05:56:00|501.98|499.18|502.2|499.4|502.2|499.4|501.98|499.18|0
1643867770000|2022-02-03 05:56:10|501.98|499.18|502.2|499.4|502.2|499.4|501.98|499.18|0
1643867780000|2022-02-03 05:56:20|502.09|499.29|502.2|499.4|502.2|499.4|502.09|499.29|0
1643867790000|2022-02-03 05:56:30|502.31|499.51|502.31|499.51|502.31|499.51|502.31|499.51|0
1643867800000|2022-02-03 05:56:40|502.41|499.61|502.84|500.04|502.84|500.04|502.41|499.61|0
1643867810000|2022-02-03 05:56:50|502.63|499.83|502.52|499.72|502.63|499.83|502.52|499.72|0
1643867820000|2022-02-03 05:57:00|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643867830000|2022-02-03 05:57:10|502.52|499.72|502.52|499.72|502.63|499.83|502.41|499.61|0
1643867840000|2022-02-03 05:57:20|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643867860000|2022-02-03 05:57:40|502.63|499.83|502.63|499.83|502.63|499.83|502.41|499.61|0
1643867880000|2022-02-03 05:58:00|502.84|500.04|502.84|500.04|502.84|500.04|502.84|500.04|0
1643867890000|2022-02-03 05:58:10|502.74|499.94|502.84|500.04|502.84|500.04|502.74|499.94|0
1643867900000|2022-02-03 05:58:20|502.63|499.83|502.63|499.83|502.84|500.04|502.63|499.83|0
1643867920000|2022-02-03 05:58:40|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643867940000|2022-02-03 05:59:00|502.2|499.4|502.2|499.4|502.2|499.4|502.2|499.4|0
1643867970000|2022-02-03 05:59:30|501.98|499.18|501.98|499.18|502.2|499.4|501.98|499.18|0
1643867980000|2022-02-03 05:59:40|502.2|499.4|501.98|499.18|502.2|499.4|501.98|499.18|0
1643867990000|2022-02-03 05:59:50|501.88|499.08|501.77|498.97|501.98|499.18|501.77|498.97|0
1643868000000|2022-02-03 06:00:00|501.98|499.18|501.66|498.86|501.98|499.18|501.55|498.75|0
1643868010000|2022-02-03 06:00:10|501.77|498.97|501.98|499.18|501.98|499.18|501.77|498.97|0
1643868020000|2022-02-03 06:00:20|502.2|499.4|502.2|499.4|502.2|499.4|502.2|499.4|0
1643868030000|2022-02-03 06:00:30|501.98|499.18|501.98|499.18|501.98|499.18|501.98|499.18|0
1643868040000|2022-02-03 06:00:40|502.2|499.4|502.2|499.4|502.2|499.4|502.2|499.4|0
1643868050000|2022-02-03 06:00:50|501.98|499.18|501.98|499.18|502.2|499.4|501.98|499.18|0
1643868060000|2022-02-03 06:01:00|502.09|499.29|502.2|499.4|502.2|499.4|502.09|499.29|0
1643868090000|2022-02-03 06:01:30|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643868110000|2022-02-03 06:01:50|502.2|499.4|502.2|499.4|502.41|499.61|502.2|499.4|0
1643868120000|2022-02-03 06:02:00|502.19|499.39|502.19|499.39|502.19|499.39|502.19|499.39|0
1643868130000|2022-02-03 06:02:10|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643868170000|2022-02-03 06:02:50|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643868190000|2022-02-03 06:03:10|502.84|500.04|503.05|500.25|503.05|500.25|502.84|500.04|0
1643868200000|2022-02-03 06:03:20|503.27|500.47|503.27|500.47|503.27|500.47|503.27|500.47|0
1643868210000|2022-02-03 06:03:30|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1643868220000|2022-02-03 06:03:40|503.27|500.47|503.17|500.37|503.27|500.47|503.05|500.25|0
1643868230000|2022-02-03 06:03:50|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1643868250000|2022-02-03 06:04:10|502.95|500.15|502.84|500.04|503.05|500.25|502.84|500.04|0
1643868260000|2022-02-03 06:04:20|502.74|499.94|502.62|499.82|502.84|500.04|502.62|499.82|0
1643868270000|2022-02-03 06:04:30|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643868280000|2022-02-03 06:04:40|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643868300000|2022-02-03 06:05:00|502.41|499.61|502.62|499.82|502.62|499.82|502.41|499.61|0
1643868310000|2022-02-03 06:05:10|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643868340000|2022-02-03 06:05:40|502.84|500.04|502.84|500.04|502.84|500.04|502.84|500.04|0
1643868360000|2022-02-03 06:06:00|502.74|499.94|502.62|499.82|502.74|499.94|502.62|499.82|0
1643868370000|2022-02-03 06:06:10|502.84|500.04|502.84|500.04|502.84|500.04|502.84|500.04|0
1643868400000|2022-02-03 06:06:40|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1643868410000|2022-02-03 06:06:50|503.27|500.47|503.27|500.47|503.27|500.47|503.27|500.47|0
1643868440000|2022-02-03 06:07:20|503.48|500.68|503.7|500.9|503.7|500.9|503.48|500.68|0
1643868450000|2022-02-03 06:07:30|503.05|500.25|503.27|500.47|503.27|500.47|503.05|500.25|0
1643868460000|2022-02-03 06:07:40|503.38|500.58|503.27|500.47|503.48|500.68|503.27|500.47|0
1643868470000|2022-02-03 06:07:50|503.16|500.36|503.16|500.36|503.16|500.36|503.16|500.36|0
1643868480000|2022-02-03 06:08:00|503.05|500.25|503.05|500.25|503.16|500.36|503.05|500.25|0
1643868490000|2022-02-03 06:08:10|502.95|500.15|502.95|500.15|502.95|500.15|502.95|500.15|0
1643868500000|2022-02-03 06:08:20|502.84|500.04|503.05|500.25|503.05|500.25|502.84|500.04|0
1643868510000|2022-02-03 06:08:30|502.84|500.04|502.84|500.04|502.84|500.04|502.84|500.04|0
1643868530000|2022-02-03 06:08:50|502.73|499.93|502.84|500.04|502.84|500.04|502.73|499.93|0
1643868550000|2022-02-03 06:09:10|502.95|500.15|502.95|500.15|502.95|500.15|502.95|500.15|0
1643868560000|2022-02-03 06:09:20|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1643868570000|2022-02-03 06:09:30|503.16|500.36|503.05|500.25|503.16|500.36|503.05|500.25|0
1643868580000|2022-02-03 06:09:40|502.95|500.15|502.62|499.82|502.95|500.15|502.62|499.82|0
1643868600000|2022-02-03 06:10:00|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643868610000|2022-02-03 06:10:10|502.19|499.39|502.41|499.61|502.41|499.61|502.19|499.39|0
1643868620000|2022-02-03 06:10:20|502.19|499.39|502.19|499.39|502.19|499.39|502.19|499.39|0
1643868640000|2022-02-03 06:10:40|502.09|499.29|501.98|499.18|502.09|499.29|501.98|499.18|0
1643868660000|2022-02-03 06:11:00|502.19|499.39|502.19|499.39|502.19|499.39|501.98|499.18|0
1643868670000|2022-02-03 06:11:10|502.09|499.29|501.98|499.18|502.19|499.39|501.98|499.18|0
1643868680000|2022-02-03 06:11:20|502.19|499.39|502.19|499.39|502.19|499.39|502.19|499.39|0
1643868690000|2022-02-03 06:11:30|502.41|499.61|502.19|499.39|502.41|499.61|502.19|499.39|0
1643868710000|2022-02-03 06:11:50|502.3|499.5|502.41|499.61|502.41|499.61|502.19|499.39|0
1643868720000|2022-02-03 06:12:00|502.19|499.39|502.19|499.39|502.19|499.39|502.19|499.39|0
1643868730000|2022-02-03 06:12:10|502.3|499.5|502.41|499.61|502.41|499.61|502.3|499.5|0
1643868740000|2022-02-03 06:12:20|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643868750000|2022-02-03 06:12:30|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643868760000|2022-02-03 06:12:40|502.52|499.72|502.52|499.72|502.52|499.72|502.52|499.72|0
1643868770000|2022-02-03 06:12:50|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643868800000|2022-02-03 06:13:20|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643868840000|2022-02-03 06:14:00|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643868850000|2022-02-03 06:14:10|502.41|499.61|502.52|499.72|502.52|499.72|502.41|499.61|0
1643868860000|2022-02-03 06:14:20|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643868870000|2022-02-03 06:14:30|502.41|499.61|502.52|499.72|502.52|499.72|502.41|499.61|0
1643868880000|2022-02-03 06:14:40|502.41|499.61|502.19|499.39|502.41|499.61|502.19|499.39|0
1643868900000|2022-02-03 06:15:00|501.98|499.18|501.98|499.18|501.98|499.18|501.98|499.18|0
1643868920000|2022-02-03 06:15:20|502.19|499.39|502.09|499.29|502.19|499.39|502.09|499.29|0
1643868930000|2022-02-03 06:15:30|501.98|499.18|501.98|499.18|501.98|499.18|501.98|499.18|0
1643868940000|2022-02-03 06:15:40|502.09|499.29|501.98|499.18|502.09|499.29|501.98|499.18|0
1643868960000|2022-02-03 06:16:00|502.19|499.39|502.09|499.29|502.19|499.39|502.09|499.29|0
1643868970000|2022-02-03 06:16:10|502.19|499.39|502.41|499.61|502.41|499.61|502.19|499.39|0
1643868980000|2022-02-03 06:16:20|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643869000000|2022-02-03 06:16:40|502.52|499.72|502.41|499.61|502.52|499.72|502.41|499.61|0
1643869010000|2022-02-03 06:16:50|502.62|499.82|502.62|499.82|502.62|499.82|502.52|499.72|0
1643869030000|2022-02-03 06:17:10|502.52|499.72|502.41|499.61|502.52|499.72|502.41|499.61|0
1643869050000|2022-02-03 06:17:30|502.3|499.5|502.41|499.61|502.41|499.61|502.3|499.5|0
1643869070000|2022-02-03 06:17:50|502.52|499.72|502.41|499.61|502.52|499.72|502.41|499.61|0
1643869090000|2022-02-03 06:18:10|502.52|499.72|502.41|499.61|502.52|499.72|502.41|499.61|0
1643869100000|2022-02-03 06:18:20|502.62|499.82|502.52|499.72|502.62|499.82|502.52|499.72|0
1643869110000|2022-02-03 06:18:30|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1643869120000|2022-02-03 06:18:40|502.62|499.82|502.84|500.04|502.84|500.04|502.62|499.82|0
1643869140000|2022-02-03 06:19:00|502.62|499.82|502.84|500.04|502.84|500.04|502.62|499.82|0
1643869160000|2022-02-03 06:19:20|502.83|500.03|502.83|500.03|502.83|500.03|502.83|500.03|0
1643869170000|2022-02-03 06:19:30|502.62|499.82|502.83|500.03|502.83|500.03|502.62|499.82|0
1643869180000|2022-02-03 06:19:40|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1643869200000|2022-02-03 06:20:00|502.95|500.15|503.05|500.25|503.05|500.25|502.95|500.15|0
1643869250000|2022-02-03 06:20:50|503.26|500.46|503.26|500.46|503.26|500.46|503.26|500.46|0
1643869270000|2022-02-03 06:21:10|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1643869280000|2022-02-03 06:21:20|503.26|500.46|503.16|500.36|503.26|500.46|503.16|500.36|0
1643869290000|2022-02-03 06:21:30|503.26|500.46|503.26|500.46|503.26|500.46|503.26|500.46|0
1643869310000|2022-02-03 06:21:50|503.16|500.36|503.05|500.25|503.26|500.46|503.05|500.25|0
1643869320000|2022-02-03 06:22:00|503.26|500.46|503.26|500.46|503.26|500.46|503.26|500.46|0
1643869360000|2022-02-03 06:22:40|503.48|500.68|503.48|500.68|503.48|500.68|503.48|500.68|0
1643869370000|2022-02-03 06:22:50|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1643869390000|2022-02-03 06:23:10|503.91|501.11|503.91|501.11|503.91|501.11|503.91|501.11|0
1643869410000|2022-02-03 06:23:30|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1643869420000|2022-02-03 06:23:40|503.48|500.68|503.59|500.79|503.59|500.79|503.48|500.68|0
1643869430000|2022-02-03 06:23:50|503.69|500.89|503.91|501.11|503.91|501.11|503.69|500.89|0
1643869440000|2022-02-03 06:24:00|503.48|500.68|503.48|500.68|503.48|500.68|503.48|500.68|0
1643869450000|2022-02-03 06:24:10|503.59|500.79|503.69|500.89|503.69|500.89|503.59|500.79|0
1643869460000|2022-02-03 06:24:20|503.59|500.79|503.59|500.79|503.59|500.79|503.59|500.79|0
1643869470000|2022-02-03 06:24:30|503.48|500.68|503.37|500.57|503.48|500.68|503.26|500.46|0
1643869480000|2022-02-03 06:24:40|503.26|500.46|503.26|500.46|503.26|500.46|503.26|500.46|0
1643869500000|2022-02-03 06:25:00|503.59|500.79|503.59|500.79|503.59|500.79|503.59|500.79|0
1643869520000|2022-02-03 06:25:20|503.48|500.68|503.37|500.57|503.48|500.68|503.26|500.46|0
1643869530000|2022-02-03 06:25:30|503.26|500.46|503.26|500.46|503.26|500.46|503.26|500.46|0
1643869550000|2022-02-03 06:25:50|503.48|500.68|503.48|500.68|503.48|500.68|503.48|500.68|0
1643869560000|2022-02-03 06:26:00|503.37|500.57|503.26|500.46|503.69|500.89|503.26|500.46|0
1643869570000|2022-02-03 06:26:10|503.48|500.68|503.48|500.68|503.48|500.68|503.48|500.68|0
1643869600000|2022-02-03 06:26:40|503.59|500.79|503.48|500.68|503.59|500.79|503.48|500.68|0
1643869610000|2022-02-03 06:26:50|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1643869620000|2022-02-03 06:27:00|503.59|500.79|503.91|501.11|503.91|501.11|503.59|500.79|0
1643869630000|2022-02-03 06:27:10|503.8|501|503.91|501.11|503.91|501.11|503.8|501|0
1643869650000|2022-02-03 06:27:30|503.69|500.89|503.91|501.11|503.91|501.11|503.69|500.89|0
1643869660000|2022-02-03 06:27:40|503.69|500.89|503.91|501.11|503.91|501.11|503.69|500.89|0
1643869670000|2022-02-03 06:27:50|503.48|500.68|503.91|501.11|503.91|501.11|503.48|500.68|0
1643869680000|2022-02-03 06:28:00|503.69|500.89|503.91|501.11|503.91|501.11|503.69|500.89|0
1643869730000|2022-02-03 06:28:50|503.69|500.89|503.91|501.11|503.91|501.11|503.69|500.89|0
1643869740000|2022-02-03 06:29:00|504.12|501.32|504.12|501.32|504.12|501.32|504.12|501.32|0
1643869750000|2022-02-03 06:29:10|504.34|501.54|504.34|501.54|504.34|501.54|504.34|501.54|0
1643869760000|2022-02-03 06:29:20|504.12|501.32|503.8|501|504.12|501.32|503.8|501|0
1643869770000|2022-02-03 06:29:30|503.91|501.11|503.91|501.11|503.91|501.11|503.91|501.11|0
1643869780000|2022-02-03 06:29:40|503.69|500.89|503.48|500.68|503.69|500.89|503.48|500.68|0
1643869790000|2022-02-03 06:29:50|503.59|500.79|503.91|501.11|503.91|501.11|503.59|500.79|0
1643869800000|2022-02-03 06:30:00|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1643869810000|2022-02-03 06:30:10|503.91|501.11|504.12|501.32|504.12|501.32|503.91|501.11|0
1643869830000|2022-02-03 06:30:30|504.34|501.54|504.34|501.54|504.34|501.54|504.34|501.54|0
1643869840000|2022-02-03 06:30:40|504.12|501.32|504.12|501.32|504.12|501.32|504.12|501.32|0
1643869850000|2022-02-03 06:30:50|504.02|501.22|503.91|501.11|504.02|501.22|503.91|501.11|0
1643869860000|2022-02-03 06:31:00|503.8|501|503.8|501|503.8|501|503.8|501|0
1643869870000|2022-02-03 06:31:10|503.69|500.89|503.26|500.46|503.69|500.89|503.26|500.46|0
1643869880000|2022-02-03 06:31:20|503.37|500.57|503.37|500.57|503.37|500.57|503.37|500.57|0
1643869890000|2022-02-03 06:31:30|503.26|500.46|503.26|500.46|503.26|500.46|503.26|500.46|0
1643869920000|2022-02-03 06:32:00|503.16|500.36|503.16|500.36|503.16|500.36|503.16|500.36|0
1643869930000|2022-02-03 06:32:10|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1643869940000|2022-02-03 06:32:20|503.16|500.36|503.05|500.25|503.16|500.36|503.05|500.25|0
1643869950000|2022-02-03 06:32:30|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1643869960000|2022-02-03 06:32:40|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1643869970000|2022-02-03 06:32:50|502.51|499.71|502.62|499.82|502.62|499.82|502.4|499.6|0
1643869980000|2022-02-03 06:33:00|502.83|500.03|503.05|500.25|503.05|500.25|502.83|500.03|0
1643870000000|2022-02-03 06:33:20|502.73|499.93|502.62|499.82|502.73|499.93|502.62|499.82|0
1643870010000|2022-02-03 06:33:30|502.4|499.6|502.4|499.6|502.62|499.82|502.4|499.6|0
1643870020000|2022-02-03 06:33:40|502.62|499.82|502.51|499.71|502.62|499.82|502.4|499.6|0
1643870030000|2022-02-03 06:33:50|502.4|499.6|502.62|499.82|502.62|499.82|502.4|499.6|0
1643870040000|2022-02-03 06:34:00|502.83|500.03|502.83|500.03|502.83|500.03|502.62|499.82|0
1643870060000|2022-02-03 06:34:20|503.26|500.46|503.26|500.46|503.26|500.46|503.26|500.46|0
1643870090000|2022-02-03 06:34:50|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1643870100000|2022-02-03 06:35:00|503.26|500.46|503.69|500.89|503.69|500.89|503.26|500.46|0
1643870130000|2022-02-03 06:35:30|503.59|500.79|503.48|500.68|503.59|500.79|503.48|500.68|0
1643870140000|2022-02-03 06:35:40|503.69|500.89|503.48|500.68|503.69|500.89|503.48|500.68|0
1643870160000|2022-02-03 06:36:00|503.69|500.89|503.91|501.11|503.91|501.11|503.69|500.89|0
1643870180000|2022-02-03 06:36:20|504.02|501.22|504.12|501.32|504.12|501.32|503.91|501.11|0
1643870190000|2022-02-03 06:36:30|504.33|501.53|504.33|501.53|504.33|501.53|504.33|501.53|0
1643870200000|2022-02-03 06:36:40|504.55|501.75|504.55|501.75|504.55|501.75|504.55|501.75|0
1643870230000|2022-02-03 06:37:10|504.45|501.65|504.45|501.65|504.45|501.65|504.45|501.65|0
1643870240000|2022-02-03 06:37:20|504.55|501.75|504.76|501.96|504.76|501.96|504.55|501.75|0
1643870250000|2022-02-03 06:37:30|504.55|501.75|504.66|501.86|504.66|501.86|504.55|501.75|0
1643870260000|2022-02-03 06:37:40|504.76|501.96|504.55|501.75|504.76|501.96|504.55|501.75|0
1643870270000|2022-02-03 06:37:50|504.66|501.86|504.66|501.86|504.66|501.86|504.66|501.86|0
1643870280000|2022-02-03 06:38:00|504.55|501.75|504.55|501.75|504.55|501.75|504.55|501.75|0
1643870290000|2022-02-03 06:38:10|504.66|501.86|504.66|501.86|504.66|501.86|504.66|501.86|0
1643870300000|2022-02-03 06:38:20|504.55|501.75|504.76|501.96|504.76|501.96|504.55|501.75|0
1643870320000|2022-02-03 06:38:40|504.66|501.86|504.76|501.96|504.76|501.96|504.66|501.86|0
1643870330000|2022-02-03 06:38:50|504.33|501.53|504.55|501.75|504.55|501.75|504.33|501.53|0
1643870340000|2022-02-03 06:39:00|504.23|501.43|504.12|501.32|504.23|501.43|504.12|501.32|0
1643870350000|2022-02-03 06:39:10|504.02|501.22|503.9|501.1|504.02|501.22|503.9|501.1|0
1643870360000|2022-02-03 06:39:20|504.33|501.53|504.55|501.75|504.55|501.75|504.12|501.32|0
1643870370000|2022-02-03 06:39:30|504.33|501.53|504.12|501.32|504.33|501.53|504.12|501.32|0
1643870460000|2022-02-03 06:41:00|503.9|501.1|503.47|500.67|503.9|501.1|503.47|500.67|0
1643870470000|2022-02-03 06:41:10|503.59|500.79|503.69|500.89|503.69|500.89|503.59|500.79|0
1643870510000|2022-02-03 06:41:50|503.47|500.67|503.47|500.67|503.47|500.67|503.47|500.67|0
1643870530000|2022-02-03 06:42:10|503.69|500.89|504.12|501.32|504.12|501.32|503.69|500.89|0
1643870540000|2022-02-03 06:42:20|503.9|501.1|504.02|501.22|504.12|501.32|503.9|501.1|0
1643870550000|2022-02-03 06:42:30|503.9|501.1|504.02|501.22|504.02|501.22|503.9|501.1|0
1643870560000|2022-02-03 06:42:40|503.9|501.1|503.9|501.1|503.9|501.1|503.9|501.1|0
1643870570000|2022-02-03 06:42:50|503.8|501|503.69|500.89|503.8|501|503.69|500.89|0
1643870600000|2022-02-03 06:43:20|503.59|500.79|503.69|500.89|503.69|500.89|503.59|500.79|0
1643870610000|2022-02-03 06:43:30|503.8|501|503.8|501|503.8|501|503.8|501|0
1643870620000|2022-02-03 06:43:40|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1643870650000|2022-02-03 06:44:10|503.37|500.57|503.47|500.67|503.47|500.67|503.37|500.57|0
1643870670000|2022-02-03 06:44:30|503.59|500.79|503.69|500.89|503.69|500.89|503.59|500.79|0
1643870680000|2022-02-03 06:44:40|503.8|501|503.9|501.1|503.9|501.1|503.8|501|0
1643870700000|2022-02-03 06:45:00|503.8|501|503.69|500.89|503.8|501|503.69|500.89|0
1643870710000|2022-02-03 06:45:10|503.59|500.79|503.9|501.1|503.9|501.1|503.59|500.79|0
1643870720000|2022-02-03 06:45:20|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1643870730000|2022-02-03 06:45:30|503.58|500.78|504.12|501.32|504.12|501.32|503.58|500.78|0
1643870740000|2022-02-03 06:45:40|503.9|501.1|503.8|501|503.9|501.1|503.8|501|0
1643870750000|2022-02-03 06:45:50|504.01|501.21|503.9|501.1|504.01|501.21|503.9|501.1|0
1643870770000|2022-02-03 06:46:10|504.12|501.32|504.12|501.32|504.12|501.32|504.12|501.32|0
1643870780000|2022-02-03 06:46:20|504.23|501.43|504.33|501.53|504.33|501.53|504.23|501.43|0
1643870800000|2022-02-03 06:46:40|504.55|501.75|504.55|501.75|504.55|501.75|504.55|501.75|0
1643870810000|2022-02-03 06:46:50|504.76|501.96|504.76|501.96|504.76|501.96|504.76|501.96|0
1643870820000|2022-02-03 06:47:00|504.55|501.75|504.55|501.75|504.55|501.75|504.55|501.75|0
1643870830000|2022-02-03 06:47:10|504.33|501.53|504.44|501.64|504.44|501.64|504.33|501.53|0
1643870840000|2022-02-03 06:47:20|504.23|501.43|504.12|501.32|504.23|501.43|504.12|501.32|0
1643870850000|2022-02-03 06:47:30|504.01|501.21|504.12|501.32|504.12|501.32|504.01|501.21|0
1643870860000|2022-02-03 06:47:40|504.23|501.43|504.23|501.43|504.23|501.43|504.23|501.43|0
1643870870000|2022-02-03 06:47:50|504.33|501.53|504.33|501.53|504.33|501.53|504.33|501.53|0
1643870880000|2022-02-03 06:48:00|504.55|501.75|504.55|501.75|504.55|501.75|504.44|501.64|0
1643870890000|2022-02-03 06:48:10|504.44|501.64|504.44|501.64|504.44|501.64|504.33|501.53|0
1643870900000|2022-02-03 06:48:20|504.33|501.53|504.33|501.53|504.33|501.53|504.33|501.53|0
1643870910000|2022-02-03 06:48:30|504.23|501.43|504.66|501.86|504.66|501.86|504.23|501.43|0
1643870920000|2022-02-03 06:48:40|504.55|501.75|504.55|501.75|504.55|501.75|504.55|501.75|0
1643870950000|2022-02-03 06:49:10|504.44|501.64|504.44|501.64|504.44|501.64|504.44|501.64|0
1643870960000|2022-02-03 06:49:20|504.33|501.53|504.33|501.53|504.33|501.53|504.33|501.53|0
1643870980000|2022-02-03 06:49:40|504.12|501.32|504.23|501.43|504.23|501.43|504.12|501.32|0
1643871010000|2022-02-03 06:50:10|504.33|501.53|504.23|501.43|504.33|501.53|504.23|501.43|0
1643871020000|2022-02-03 06:50:20|504.12|501.32|504.12|501.32|504.12|501.32|504.12|501.32|0
1643871030000|2022-02-03 06:50:30|504.01|501.21|504.01|501.21|504.01|501.21|504.01|501.21|0
1643871050000|2022-02-03 06:50:50|503.58|500.78|503.69|500.89|503.69|500.89|503.58|500.78|0
1643871060000|2022-02-03 06:51:00|503.58|500.78|503.69|500.89|503.69|500.89|503.47|500.67|0
1643871070000|2022-02-03 06:51:10|503.58|500.78|503.69|500.89|503.69|500.89|503.58|500.78|0
1643871080000|2022-02-03 06:51:20|504.12|501.32|504.12|501.32|504.12|501.32|504.12|501.32|0
1643871090000|2022-02-03 06:51:30|503.9|501.1|504.33|501.53|504.33|501.53|503.9|501.1|0
1643871100000|2022-02-03 06:51:40|504.12|501.32|504.12|501.32|504.12|501.32|504.12|501.32|0
1643871110000|2022-02-03 06:51:50|504.23|501.43|504.12|501.32|504.23|501.43|504.12|501.32|0
1643871120000|2022-02-03 06:52:00|504.23|501.43|503.9|501.1|504.23|501.43|503.9|501.1|0
1643871130000|2022-02-03 06:52:10|504.01|501.21|504.01|501.21|504.01|501.21|504.01|501.21|0
1643871140000|2022-02-03 06:52:20|504.12|501.32|504.01|501.21|504.12|501.32|503.9|501.1|0
1643871150000|2022-02-03 06:52:30|503.9|501.1|503.9|501.1|504.01|501.21|503.9|501.1|0
1643871160000|2022-02-03 06:52:40|503.8|501|503.58|500.78|503.8|501|503.58|500.78|0
1643871180000|2022-02-03 06:53:00|503.47|500.67|503.47|500.67|503.47|500.67|503.47|500.67|0
1643871190000|2022-02-03 06:53:10|503.58|500.78|503.37|500.57|503.58|500.78|503.37|500.57|0
1643871210000|2022-02-03 06:53:30|503.26|500.46|503.26|500.46|503.26|500.46|503.26|500.46|0
1643871220000|2022-02-03 06:53:40|503.37|500.57|503.26|500.46|503.37|500.57|503.26|500.46|0
1643871230000|2022-02-03 06:53:50|503.47|500.67|503.37|500.57|503.47|500.67|503.37|500.57|0
1643871250000|2022-02-03 06:54:10|503.26|500.46|503.26|500.46|503.26|500.46|503.26|500.46|0
1643871260000|2022-02-03 06:54:20|503.37|500.57|503.26|500.46|503.37|500.57|503.26|500.46|0
1643871280000|2022-02-03 06:54:40|503.15|500.35|503.04|500.24|503.15|500.35|503.04|500.24|0
1643871290000|2022-02-03 06:54:50|503.26|500.46|503.15|500.35|503.26|500.46|503.15|500.35|0
1643871300000|2022-02-03 06:55:00|503.04|500.24|503.04|500.24|503.04|500.24|503.04|500.24|0
1643871310000|2022-02-03 06:55:10|502.94|500.14|502.94|500.14|502.94|500.14|502.94|500.14|0
1643871330000|2022-02-03 06:55:30|502.83|500.03|502.61|499.81|502.83|500.03|502.61|499.81|0
1643871350000|2022-02-03 06:55:50|503.04|500.24|503.04|500.24|503.04|500.24|502.94|500.14|0
1643871360000|2022-02-03 06:56:00|503.15|500.35|503.26|500.46|503.26|500.46|503.15|500.35|0
1643871370000|2022-02-03 06:56:10|503.47|500.67|503.47|500.67|503.47|500.67|503.47|500.67|0
1643871430000|2022-02-03 06:57:10|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1643871480000|2022-02-03 06:58:00|503.9|501.1|503.9|501.1|503.9|501.1|503.9|501.1|0
1643871490000|2022-02-03 06:58:10|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1643871500000|2022-02-03 06:58:20|503.58|500.78|503.58|500.78|503.58|500.78|503.58|500.78|0
1643871510000|2022-02-03 06:58:30|503.69|500.89|503.58|500.78|503.69|500.89|503.58|500.78|0
1643871530000|2022-02-03 06:58:50|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1643871540000|2022-02-03 06:59:00|503.58|500.78|503.68|500.88|503.68|500.88|503.58|500.78|0
1643871550000|2022-02-03 06:59:10|503.9|501.1|503.9|501.1|503.9|501.1|503.9|501.1|0
1643871560000|2022-02-03 06:59:20|503.68|500.88|503.9|501.1|503.9|501.1|503.68|500.88|0
1643871570000|2022-02-03 06:59:30|504.11|501.31|504.11|501.31|504.11|501.31|504.11|501.31|0
1643871600000|2022-02-03 07:00:00|503.9|501.1|504.11|501.31|504.33|501.53|503.9|501.1|0
1643871610000|2022-02-03 07:00:10|504.33|501.53|504.23|501.43|504.54|501.74|504.23|501.43|0
1643871620000|2022-02-03 07:00:20|503.9|501.1|504.23|501.43|504.23|501.43|503.9|501.1|0
1643871630000|2022-02-03 07:00:30|504.54|501.74|504.97|502.17|504.97|502.17|504.54|501.74|0
1643871640000|2022-02-03 07:00:40|504.76|501.96|504.76|501.96|504.76|501.96|504.76|501.96|0
1643871650000|2022-02-03 07:00:50|504.97|502.17|504.76|501.96|504.97|502.17|504.76|501.96|0
1643871660000|2022-02-03 07:01:00|504.66|501.86|504.76|501.96|504.76|501.96|504.66|501.86|0
1643871670000|2022-02-03 07:01:10|504.54|501.74|504.44|501.64|504.54|501.74|504.44|501.64|0
1643871680000|2022-02-03 07:01:20|504.54|501.74|504.33|501.53|504.54|501.74|504.33|501.53|0
1643871690000|2022-02-03 07:01:30|504.11|501.31|503.47|500.67|504.11|501.31|503.47|500.67|0
1643871700000|2022-02-03 07:01:40|503.37|500.57|503.47|500.67|503.47|500.67|503.25|500.45|0
1643871710000|2022-02-03 07:01:50|503.25|500.45|503.25|500.45|503.47|500.67|503.25|500.45|0
1643871720000|2022-02-03 07:02:00|503.37|500.57|503.04|500.24|503.37|500.57|503.04|500.24|0
1643871730000|2022-02-03 07:02:10|502.61|499.81|502.4|499.6|502.61|499.81|502.4|499.6|0
1643871740000|2022-02-03 07:02:20|502.18|499.38|502.61|499.81|502.61|499.81|502.18|499.38|0
1643871750000|2022-02-03 07:02:30|502.4|499.6|502.82|500.02|502.82|500.02|502.4|499.6|0
1643871760000|2022-02-03 07:02:40|502.94|500.14|503.15|500.35|503.15|500.35|502.82|500.02|0
1643871770000|2022-02-03 07:02:50|503.04|500.24|502.72|499.92|503.04|500.24|502.72|499.92|0
1643871780000|2022-02-03 07:03:00|503.04|500.24|502.82|500.02|503.04|500.24|502.82|500.02|0
1643871790000|2022-02-03 07:03:10|502.94|500.14|503.25|500.45|503.25|500.45|502.94|500.14|0
1643871800000|2022-02-03 07:03:20|503.04|500.24|503.04|500.24|503.15|500.35|503.04|500.24|0
1643871830000|2022-02-03 07:03:50|502.94|500.14|502.82|500.02|502.94|500.14|502.82|500.02|0
1643871840000|2022-02-03 07:04:00|502.72|499.92|502.72|499.92|502.72|499.92|502.61|499.81|0
1643871850000|2022-02-03 07:04:10|502.61|499.81|502.61|499.81|502.61|499.81|502.61|499.81|0
1643871860000|2022-02-03 07:04:20|501.75|498.95|501.97|499.17|502.08|499.28|501.75|498.95|0
1643871870000|2022-02-03 07:04:30|502.18|499.38|502.18|499.38|502.4|499.6|502.18|499.38|0
1643871880000|2022-02-03 07:04:40|502.29|499.49|502.29|499.49|502.29|499.49|502.29|499.49|0
1643871890000|2022-02-03 07:04:50|502.18|499.38|501.97|499.17|502.18|499.38|501.97|499.17|0
1643871900000|2022-02-03 07:05:00|501.86|499.06|501.86|499.06|501.86|499.06|501.86|499.06|0
1643871910000|2022-02-03 07:05:10|501.75|498.95|501.75|498.95|501.86|499.06|501.54|498.74|0
1643871920000|2022-02-03 07:05:20|501.97|499.17|502.18|499.38|502.18|499.38|501.86|499.06|0
1643871930000|2022-02-03 07:05:30|501.97|499.17|502.18|499.38|502.18|499.38|501.97|499.17|0
1643871940000|2022-02-03 07:05:40|502.08|499.28|502.18|499.38|502.18|499.38|502.08|499.28|0
1643871950000|2022-02-03 07:05:50|501.86|499.06|501.86|499.06|501.97|499.17|501.86|499.06|0
1643871960000|2022-02-03 07:06:00|501.75|498.95|501.32|498.52|501.75|498.95|501.32|498.52|0
1643871970000|2022-02-03 07:06:10|500.89|498.09|500.89|498.09|500.89|498.09|500.89|498.09|0
1643871980000|2022-02-03 07:06:20|501.11|498.31|501.32|498.52|501.32|498.52|501.11|498.31|0
1643871990000|2022-02-03 07:06:30|501.54|498.74|501.32|498.52|501.75|498.95|501.32|498.52|0
1643872000000|2022-02-03 07:06:40|501.54|498.74|501.54|498.74|501.54|498.74|501.54|498.74|0
1643872020000|2022-02-03 07:07:00|501.43|498.63|501.32|498.52|501.43|498.63|501.32|498.52|0
1643872030000|2022-02-03 07:07:10|501.54|498.74|501.32|498.52|501.54|498.74|501.32|498.52|0
1643872040000|2022-02-03 07:07:20|501.54|498.74|501.32|498.52|501.54|498.74|501.32|498.52|0
1643872050000|2022-02-03 07:07:30|501.43|498.63|501.32|498.52|501.54|498.74|501.32|498.52|0
1643872060000|2022-02-03 07:07:40|501.11|498.31|501.22|498.42|501.32|498.52|501.11|498.31|0
1643872070000|2022-02-03 07:07:50|501.32|498.52|501.11|498.31|501.32|498.52|501.11|498.31|0
1643872080000|2022-02-03 07:08:00|501.32|498.52|501.32|498.52|501.32|498.52|501.22|498.42|0
1643872090000|2022-02-03 07:08:10|501.65|498.85|501.54|498.74|501.75|498.95|501.54|498.74|0
1643872100000|2022-02-03 07:08:20|501.65|498.85|501.65|498.85|501.75|498.95|501.65|498.85|0
1643872110000|2022-02-03 07:08:30|501.75|498.95|501.75|498.95|501.86|499.06|501.75|498.95|0
1643872130000|2022-02-03 07:08:50|501.96|499.16|501.75|498.95|501.96|499.16|501.75|498.95|0
1643872140000|2022-02-03 07:09:00|501.86|499.06|501.96|499.16|501.96|499.16|501.86|499.06|0
1643872150000|2022-02-03 07:09:10|502.08|499.28|502.08|499.28|502.18|499.38|502.08|499.28|0
1643872160000|2022-02-03 07:09:20|501.96|499.16|501.96|499.16|501.96|499.16|501.96|499.16|0
1643872170000|2022-02-03 07:09:30|502.18|499.38|502.18|499.38|502.18|499.38|502.18|499.38|0
1643872180000|2022-02-03 07:09:40|501.96|499.16|502.18|499.38|502.18|499.38|501.96|499.16|0
1643872190000|2022-02-03 07:09:50|502.08|499.28|502.08|499.28|502.08|499.28|502.08|499.28|0
1643872200000|2022-02-03 07:10:00|502.39|499.59|502.39|499.59|502.39|499.59|502.39|499.59|0
1643872230000|2022-02-03 07:10:30|502.18|499.38|501.96|499.16|502.18|499.38|501.96|499.16|0
1643872240000|2022-02-03 07:10:40|501.75|498.95|501.54|498.74|501.75|498.95|501.54|498.74|0
1643872250000|2022-02-03 07:10:50|501.32|498.52|501.32|498.52|501.43|498.63|501.32|498.52|0
1643872260000|2022-02-03 07:11:00|501.43|498.63|501.54|498.74|501.54|498.74|501.43|498.63|0
1643872270000|2022-02-03 07:11:10|501.32|498.52|501.11|498.31|501.32|498.52|501.11|498.31|0
1643872280000|2022-02-03 07:11:20|500.89|498.09|500.68|497.88|500.89|498.09|500.68|497.88|0
1643872290000|2022-02-03 07:11:30|500.46|497.66|500.03|497.23|500.68|497.88|500.03|497.23|0
1643872300000|2022-02-03 07:11:40|500.25|497.45|500.25|497.45|500.36|497.56|500.25|497.45|0
1643872310000|2022-02-03 07:11:50|500.46|497.66|499.61|496.81|500.46|497.66|499.61|496.81|0
1643872320000|2022-02-03 07:12:00|499.39|496.59|499.5|496.7|499.61|496.81|499.39|496.59|0
1643872330000|2022-02-03 07:12:10|499.82|497.02|499.82|497.02|499.82|497.02|499.82|497.02|0
1643872340000|2022-02-03 07:12:20|500.03|497.23|500.25|497.45|500.25|497.45|500.03|497.23|0
1643872350000|2022-02-03 07:12:30|500.36|497.56|500.03|497.23|500.68|497.88|500.03|497.23|0
1643872360000|2022-02-03 07:12:40|500.15|497.35|500.15|497.35|500.15|497.35|500.03|497.23|0
1643872370000|2022-02-03 07:12:50|500.25|497.45|500.46|497.66|500.46|497.66|500.15|497.35|0
1643872380000|2022-02-03 07:13:00|500.68|497.88|500.57|497.77|500.68|497.88|500.46|497.66|0
1643872390000|2022-02-03 07:13:10|500.46|497.66|500.36|497.56|500.46|497.66|500.36|497.56|0
1643872400000|2022-02-03 07:13:20|500.46|497.66|500.46|497.66|500.46|497.66|500.46|497.66|0
1643872410000|2022-02-03 07:13:30|500.15|497.35|500.15|497.35|500.15|497.35|500.15|497.35|0
1643872420000|2022-02-03 07:13:40|500.25|497.45|500.03|497.23|500.25|497.45|500.03|497.23|0
1643872430000|2022-02-03 07:13:50|499.82|497.02|499.39|496.59|499.82|497.02|499.39|496.59|0
1643872440000|2022-02-03 07:14:00|499.72|496.92|499.82|497.02|499.82|497.02|499.5|496.7|0
1643872450000|2022-02-03 07:14:10|499.93|497.13|500.14|497.34|500.14|497.34|499.93|497.13|0
1643872460000|2022-02-03 07:14:20|500.03|497.23|499.82|497.02|500.03|497.23|499.82|497.02|0
1643872470000|2022-02-03 07:14:30|499.93|497.13|499.82|497.02|499.93|497.13|499.82|497.02|0
1643872480000|2022-02-03 07:14:40|499.93|497.13|499.93|497.13|499.93|497.13|499.93|497.13|0
1643872490000|2022-02-03 07:14:50|500.03|497.23|500.25|497.45|500.25|497.45|500.03|497.23|0
1643872500000|2022-02-03 07:15:00|500.03|497.23|499.93|497.13|500.03|497.23|499.93|497.13|0
1643872510000|2022-02-03 07:15:10|499.6|496.8|499.6|496.8|499.6|496.8|499.6|496.8|0
1643872520000|2022-02-03 07:15:20|499.72|496.92|499.5|496.7|499.72|496.92|499.5|496.7|0
1643872530000|2022-02-03 07:15:30|499.6|496.8|499.82|497.02|499.82|497.02|499.6|496.8|0
1643872540000|2022-02-03 07:15:40|499.93|497.13|499.82|497.02|500.03|497.23|499.82|497.02|0
1643872550000|2022-02-03 07:15:50|499.93|497.13|500.25|497.45|500.25|497.45|499.93|497.13|0
1643872560000|2022-02-03 07:16:00|500.03|497.23|499.82|497.02|500.14|497.34|499.82|497.02|0
1643872570000|2022-02-03 07:16:10|500.03|497.23|499.82|497.02|500.03|497.23|499.82|497.02|0
1643872580000|2022-02-03 07:16:20|499.93|497.13|499.82|497.02|499.93|497.13|499.82|497.02|0
1643872590000|2022-02-03 07:16:30|499.72|496.92|500.03|497.23|500.03|497.23|499.6|496.8|0
1643872600000|2022-02-03 07:16:40|499.93|497.13|499.93|497.13|499.93|497.13|499.93|497.13|0
1643872610000|2022-02-03 07:16:50|500.25|497.45|500.25|497.45|500.25|497.45|500.25|497.45|0
1643872620000|2022-02-03 07:17:00|500.03|497.23|500.25|497.45|500.25|497.45|500.03|497.23|0
1643872640000|2022-02-03 07:17:20|500.36|497.56|500.36|497.56|500.36|497.56|500.36|497.56|0
1643872650000|2022-02-03 07:17:30|500.25|497.45|500.14|497.34|500.25|497.45|500.14|497.34|0
1643872660000|2022-02-03 07:17:40|500.25|497.45|500.25|497.45|500.25|497.45|500.25|497.45|0
1643872670000|2022-02-03 07:17:50|500.36|497.56|500.36|497.56|500.36|497.56|500.25|497.45|0
1643872680000|2022-02-03 07:18:00|500.25|497.45|500.25|497.45|500.25|497.45|500.14|497.34|0
1643872690000|2022-02-03 07:18:10|500.14|497.34|500.03|497.23|500.14|497.34|500.03|497.23|0
1643872700000|2022-02-03 07:18:20|500.25|497.45|500.46|497.66|500.46|497.66|500.25|497.45|0
1643872710000|2022-02-03 07:18:30|500.25|497.45|500.25|497.45|500.25|497.45|500.25|497.45|0
1643872720000|2022-02-03 07:18:40|500.03|497.23|499.82|497.02|500.03|497.23|499.82|497.02|0
1643872740000|2022-02-03 07:19:00|499.6|496.8|499.39|496.59|499.6|496.8|499.39|496.59|0
1643872750000|2022-02-03 07:19:10|499.29|496.49|499.5|496.7|499.5|496.7|499.29|496.49|0
1643872760000|2022-02-03 07:19:20|499.6|496.8|499.6|496.8|499.6|496.8|499.39|496.59|0
1643872770000|2022-02-03 07:19:30|499.5|496.7|500.14|497.34|500.14|497.34|499.5|496.7|0
1643872780000|2022-02-03 07:19:40|500.25|497.45|500.46|497.66|500.46|497.66|500.25|497.45|0
1643872790000|2022-02-03 07:19:50|500.25|497.45|500.25|497.45|500.25|497.45|500.25|497.45|0
1643872810000|2022-02-03 07:20:10|500.03|497.23|500.03|497.23|500.03|497.23|500.03|497.23|0
1643872830000|2022-02-03 07:20:30|500.25|497.45|500.25|497.45|500.25|497.45|500.25|497.45|0
1643872840000|2022-02-03 07:20:40|500.03|497.23|500.03|497.23|500.03|497.23|500.03|497.23|0
1643872850000|2022-02-03 07:20:50|499.82|497.02|499.93|497.13|499.93|497.13|499.82|497.02|0
1643872860000|2022-02-03 07:21:00|499.82|497.02|499.82|497.02|499.82|497.02|499.82|497.02|0
1643872870000|2022-02-03 07:21:10|500.03|497.23|500.25|497.45|500.25|497.45|500.03|497.23|0
1643872880000|2022-02-03 07:21:20|500.46|497.66|500.36|497.56|500.46|497.66|500.36|497.56|0
1643872890000|2022-02-03 07:21:30|500.46|497.66|500.46|497.66|500.67|497.87|500.36|497.56|0
1643872900000|2022-02-03 07:21:40|500.25|497.45|500.46|497.66|500.46|497.66|500.25|497.45|0
1643872910000|2022-02-03 07:21:50|500.36|497.56|500.46|497.66|500.46|497.66|500.36|497.56|0
1643872920000|2022-02-03 07:22:00|500.67|497.87|500.67|497.87|500.67|497.87|500.46|497.66|0
1643872930000|2022-02-03 07:22:10|500.79|497.99|500.67|497.87|500.89|498.09|500.57|497.77|0
1643872940000|2022-02-03 07:22:20|500.89|498.09|500.67|497.87|500.89|498.09|500.67|497.87|0
1643872950000|2022-02-03 07:22:30|500.89|498.09|500.89|498.09|500.89|498.09|500.89|498.09|0
1643872970000|2022-02-03 07:22:50|500.67|497.87|500.89|498.09|500.89|498.09|500.67|497.87|0
1643872980000|2022-02-03 07:23:00|500.67|497.87|500.79|497.99|500.79|497.99|500.67|497.87|0
1643872990000|2022-02-03 07:23:10|500.89|498.09|500.89|498.09|500.89|498.09|500.89|498.09|0
1643873000000|2022-02-03 07:23:20|501|498.2|500.89|498.09|501|498.2|500.89|498.09|0
1643873010000|2022-02-03 07:23:30|501|498.2|501.1|498.3|501.1|498.3|501|498.2|0
1643873020000|2022-02-03 07:23:40|501.53|498.73|501.53|498.73|501.64|498.84|501.53|498.73|0
1643873030000|2022-02-03 07:23:50|501.75|498.95|501.96|499.16|501.96|499.16|501.75|498.95|0
1643873040000|2022-02-03 07:24:00|501.53|498.73|501.75|498.95|501.75|498.95|501.53|498.73|0
1643873050000|2022-02-03 07:24:10|501.96|499.16|501.96|499.16|501.96|499.16|501.96|499.16|0
1643873060000|2022-02-03 07:24:20|502.07|499.27|501.75|498.95|502.18|499.38|501.75|498.95|0
1643873070000|2022-02-03 07:24:30|502.18|499.38|502.18|499.38|502.18|499.38|502.18|499.38|0
1643873080000|2022-02-03 07:24:40|502.29|499.49|502.18|499.38|502.29|499.49|502.18|499.38|0
1643873090000|2022-02-03 07:24:50|502.29|499.49|502.29|499.49|502.29|499.49|502.29|499.49|0
1643873100000|2022-02-03 07:25:00|502.18|499.38|502.39|499.59|502.39|499.59|502.18|499.38|0
1643873110000|2022-02-03 07:25:10|502.29|499.49|502.6|499.8|502.6|499.8|502.29|499.49|0
1643873120000|2022-02-03 07:25:20|502.39|499.59|502.5|499.7|502.5|499.7|502.39|499.59|0
1643873130000|2022-02-03 07:25:30|502.39|499.59|502.18|499.38|502.39|499.59|502.18|499.38|0
1643873150000|2022-02-03 07:25:50|501.96|499.16|502.18|499.38|502.18|499.38|501.96|499.16|0
1643873170000|2022-02-03 07:26:10|501.96|499.16|501.96|499.16|501.96|499.16|501.96|499.16|0
1643873180000|2022-02-03 07:26:20|502.07|499.27|502.18|499.38|502.18|499.38|501.96|499.16|0
1643873190000|2022-02-03 07:26:30|501.96|499.16|501.96|499.16|501.96|499.16|501.96|499.16|0
1643873220000|2022-02-03 07:27:00|501.75|498.95|501.32|498.52|501.75|498.95|501.32|498.52|0
1643873240000|2022-02-03 07:27:20|501.21|498.41|501.32|498.52|501.32|498.52|501.21|498.41|0
1643873250000|2022-02-03 07:27:30|501.1|498.3|501.1|498.3|501.1|498.3|501.1|498.3|0
1643873260000|2022-02-03 07:27:40|501.21|498.41|501.21|498.41|501.21|498.41|501.1|498.3|0
1643873270000|2022-02-03 07:27:50|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1643873290000|2022-02-03 07:28:10|501.53|498.73|501.32|498.52|501.53|498.73|501.32|498.52|0
1643873300000|2022-02-03 07:28:20|501.1|498.3|501.1|498.3|501.1|498.3|501.1|498.3|0
1643873310000|2022-02-03 07:28:30|501.21|498.41|501.21|498.41|501.21|498.41|501.21|498.41|0
1643873320000|2022-02-03 07:28:40|501.32|498.52|501.75|498.95|501.75|498.95|501.32|498.52|0
1643873340000|2022-02-03 07:29:00|501.96|499.16|502.07|499.27|502.07|499.27|501.96|499.16|0
1643873350000|2022-02-03 07:29:10|502.17|499.37|502.39|499.59|502.39|499.59|502.17|499.37|0
1643873360000|2022-02-03 07:29:20|502.17|499.37|502.39|499.59|502.39|499.59|502.17|499.37|0
1643873380000|2022-02-03 07:29:40|502.29|499.49|502.39|499.59|502.39|499.59|502.29|499.49|0
1643873410000|2022-02-03 07:30:10|502.07|499.27|502.17|499.37|502.17|499.37|502.07|499.27|0
1643873420000|2022-02-03 07:30:20|502.29|499.49|502.07|499.27|502.29|499.49|502.07|499.27|0
1643873430000|2022-02-03 07:30:30|502.17|499.37|502.39|499.59|502.39|499.59|502.17|499.37|0
1643873440000|2022-02-03 07:30:40|501.96|499.16|501.96|499.16|501.96|499.16|501.96|499.16|0
1643873450000|2022-02-03 07:30:50|502.17|499.37|502.39|499.59|502.39|499.59|502.17|499.37|0
1643873490000|2022-02-03 07:31:30|502.29|499.49|502.39|499.59|502.39|499.59|502.29|499.49|0
1643873500000|2022-02-03 07:31:40|502.17|499.37|502.17|499.37|502.17|499.37|502.17|499.37|0
1643873510000|2022-02-03 07:31:50|502.29|499.49|502.29|499.49|502.29|499.49|502.29|499.49|0
1643873520000|2022-02-03 07:32:00|502.82|500.02|502.82|500.02|502.82|500.02|502.72|499.92|0
1643873530000|2022-02-03 07:32:10|502.6|499.8|502.6|499.8|502.6|499.8|502.6|499.8|0
1643873570000|2022-02-03 07:32:50|502.29|499.49|502.17|499.37|502.29|499.49|502.17|499.37|0
1643873580000|2022-02-03 07:33:00|502.29|499.49|501.96|499.16|502.29|499.49|501.96|499.16|0
1643873590000|2022-02-03 07:33:10|502.07|499.27|502.17|499.37|502.17|499.37|502.07|499.27|0
1643873600000|2022-02-03 07:33:20|502.29|499.49|502.39|499.59|502.39|499.59|502.17|499.37|0
1643873610000|2022-02-03 07:33:30|502.6|499.8|502.6|499.8|502.6|499.8|502.6|499.8|0
1643873620000|2022-02-03 07:33:40|502.39|499.59|502.39|499.59|502.39|499.59|502.29|499.49|0
1643873640000|2022-02-03 07:34:00|501.96|499.16|501.32|498.52|502.17|499.37|501.32|498.52|0
1643873650000|2022-02-03 07:34:10|501.53|498.73|501.74|498.94|501.74|498.94|501.53|498.73|0
1643873660000|2022-02-03 07:34:20|501.53|498.73|501.74|498.94|501.74|498.94|501.53|498.73|0
1643873670000|2022-02-03 07:34:30|501.53|498.73|501.53|498.73|501.53|498.73|501.53|498.73|0
1643873680000|2022-02-03 07:34:40|501.74|498.94|501.86|499.06|501.86|499.06|501.74|498.94|0
1643873690000|2022-02-03 07:34:50|501.74|498.94|501.74|498.94|501.74|498.94|501.74|498.94|0
1643873700000|2022-02-03 07:35:00|501.32|498.52|501.53|498.73|501.53|498.73|501.32|498.52|0
1643873710000|2022-02-03 07:35:10|501.64|498.84|501.64|498.84|501.64|498.84|501.64|498.84|0
1643873720000|2022-02-03 07:35:20|501.1|498.3|501.1|498.3|501.31|498.51|501.1|498.3|0
1643873730000|2022-02-03 07:35:30|501.74|498.94|501.74|498.94|501.74|498.94|501.74|498.94|0
1643873740000|2022-02-03 07:35:40|501.53|498.73|501.74|498.94|501.74|498.94|501.53|498.73|0
1643873750000|2022-02-03 07:35:50|501.53|498.73|501.53|498.73|501.53|498.73|501.53|498.73|0
1643873760000|2022-02-03 07:36:00|501.21|498.41|501.43|498.63|501.43|498.63|501.21|498.41|0
1643873770000|2022-02-03 07:36:10|501.53|498.73|501.31|498.51|501.53|498.73|501.31|498.51|0
1643873790000|2022-02-03 07:36:30|501.43|498.63|501.43|498.63|501.43|498.63|501.31|498.51|0
1643873800000|2022-02-03 07:36:40|501.64|498.84|501.74|498.94|501.74|498.94|501.64|498.84|0
1643873810000|2022-02-03 07:36:50|501.53|498.73|501.64|498.84|501.64|498.84|501.53|498.73|0
1643873820000|2022-02-03 07:37:00|501.74|498.94|501.74|498.94|501.74|498.94|501.53|498.73|0
1643873830000|2022-02-03 07:37:10|501.64|498.84|501.53|498.73|501.64|498.84|501.53|498.73|0
1643873840000|2022-02-03 07:37:20|501.43|498.63|501.31|498.51|501.43|498.63|501.31|498.51|0
1643873860000|2022-02-03 07:37:40|500.46|497.66|500.89|498.09|500.89|498.09|500.46|497.66|0
1643873870000|2022-02-03 07:37:50|501.21|498.41|501.21|498.41|501.21|498.41|501.21|498.41|0
1643873880000|2022-02-03 07:38:00|501.1|498.3|501.31|498.51|501.31|498.51|501.1|498.3|0
1643873890000|2022-02-03 07:38:10|501.1|498.3|501.31|498.51|501.53|498.73|501.1|498.3|0
1643873900000|2022-02-03 07:38:20|501.1|498.3|500.67|497.87|501.1|498.3|500.67|497.87|0
1643873910000|2022-02-03 07:38:30|500.46|497.66|500.46|497.66|500.46|497.66|500.46|497.66|0
1643873920000|2022-02-03 07:38:40|500.89|498.09|500.67|497.87|500.89|498.09|500.67|497.87|0
1643873930000|2022-02-03 07:38:50|500.89|498.09|500.67|497.87|500.89|498.09|500.67|497.87|0
1643873940000|2022-02-03 07:39:00|500.78|497.98|500.46|497.66|500.78|497.98|500.46|497.66|0
1643873950000|2022-02-03 07:39:10|500.67|497.87|500.46|497.66|500.67|497.87|500.46|497.66|0
1643873960000|2022-02-03 07:39:20|500.67|497.87|500.46|497.66|500.67|497.87|500.46|497.66|0
1643873990000|2022-02-03 07:39:50|500.03|497.23|500.67|497.87|500.67|497.87|500.03|497.23|0
1643874000000|2022-02-03 07:40:00|500.57|497.77|500.46|497.66|500.57|497.77|500.46|497.66|0
1643874010000|2022-02-03 07:40:10|501.31|498.51|501.31|498.51|501.43|498.63|501.31|498.51|0
1643874020000|2022-02-03 07:40:20|501.53|498.73|501.53|498.73|501.53|498.73|501.53|498.73|0
1643874030000|2022-02-03 07:40:30|501.43|498.63|501.53|498.73|501.53|498.73|501.43|498.63|0
1643874040000|2022-02-03 07:40:40|501.64|498.84|501.53|498.73|501.64|498.84|501.53|498.73|0
1643874050000|2022-02-03 07:40:50|501.1|498.3|501.1|498.3|501.1|498.3|501.1|498.3|0
1643874060000|2022-02-03 07:41:00|501.31|498.51|501.31|498.51|501.53|498.73|501.31|498.51|0
1643874070000|2022-02-03 07:41:10|501.43|498.63|501.31|498.51|501.43|498.63|501.31|498.51|0
1643874080000|2022-02-03 07:41:20|501.74|498.94|501.74|498.94|501.74|498.94|501.74|498.94|0
1643874090000|2022-02-03 07:41:30|501.53|498.73|501.53|498.73|501.53|498.73|501.31|498.51|0
1643874100000|2022-02-03 07:41:40|501.31|498.51|501.43|498.63|501.43|498.63|501.31|498.51|0
1643874110000|2022-02-03 07:41:50|501.1|498.3|500.88|498.08|501.31|498.51|500.88|498.08|0
1643874120000|2022-02-03 07:42:00|501|498.2|500.67|497.87|501.1|498.3|500.67|497.87|0
1643874130000|2022-02-03 07:42:10|500.46|497.66|500.67|497.87|500.67|497.87|500.46|497.66|0
1643874140000|2022-02-03 07:42:20|500.57|497.77|500.24|497.44|500.57|497.77|500.24|497.44|0
1643874150000|2022-02-03 07:42:30|500.46|497.66|500.46|497.66|500.46|497.66|500.46|497.66|0
1643874160000|2022-02-03 07:42:40|499.6|496.8|500.24|497.44|500.24|497.44|499.6|496.8|0
1643874180000|2022-02-03 07:43:00|500.03|497.23|500.03|497.23|500.03|497.23|500.03|497.23|0
1643874190000|2022-02-03 07:43:10|499.81|497.01|500.03|497.23|500.03|497.23|499.81|497.01|0
1643874200000|2022-02-03 07:43:20|500.14|497.34|500.03|497.23|500.14|497.34|500.03|497.23|0
1643874210000|2022-02-03 07:43:30|500.24|497.44|500.03|497.23|500.24|497.44|500.03|497.23|0
1643874220000|2022-02-03 07:43:40|499.92|497.12|500.03|497.23|500.03|497.23|499.92|497.12|0
1643874230000|2022-02-03 07:43:50|499.81|497.01|499.81|497.01|499.81|497.01|499.81|497.01|0
1643874240000|2022-02-03 07:44:00|499.92|497.12|500.46|497.66|500.46|497.66|499.92|497.12|0
1643874250000|2022-02-03 07:44:10|500.24|497.44|500.57|497.77|500.57|497.77|500.24|497.44|0
1643874260000|2022-02-03 07:44:20|500.24|497.44|500.03|497.23|500.24|497.44|500.03|497.23|0
1643874280000|2022-02-03 07:44:40|499.92|497.12|499.81|497.01|499.92|497.12|499.81|497.01|0
1643874290000|2022-02-03 07:44:50|499.6|496.8|499.5|496.7|499.6|496.8|499.5|496.7|0
1643874300000|2022-02-03 07:45:00|499.6|496.8|499.38|496.58|499.6|496.8|499.38|496.58|0
1643874320000|2022-02-03 07:45:20|498.74|495.94|498.74|495.94|498.74|495.94|498.74|495.94|0
1643874330000|2022-02-03 07:45:30|498.53|495.73|498.1|495.3|498.53|495.73|497.89|495.09|0
1643874340000|2022-02-03 07:45:40|497.89|495.09|497.67|494.87|497.89|495.09|497.67|494.87|0
1643874350000|2022-02-03 07:45:50|498.1|495.3|498.31|495.51|498.31|495.51|498.1|495.3|0
1643874370000|2022-02-03 07:46:10|498.53|495.73|498.74|495.94|498.74|495.94|498.53|495.73|0
1643874380000|2022-02-03 07:46:20|498.53|495.73|498.31|495.51|498.53|495.73|498.31|495.51|0
1643874390000|2022-02-03 07:46:30|498.53|495.73|498.53|495.73|498.53|495.73|498.53|495.73|0
1643874400000|2022-02-03 07:46:40|498.74|495.94|498.74|495.94|498.74|495.94|498.74|495.94|0
1643874410000|2022-02-03 07:46:50|498.53|495.73|498.74|495.94|498.74|495.94|498.53|495.73|0
1643874420000|2022-02-03 07:47:00|498.64|495.84|498.74|495.94|498.74|495.94|498.64|495.84|0
1643874430000|2022-02-03 07:47:10|498.53|495.73|498.74|495.94|498.74|495.94|498.53|495.73|0
1643874440000|2022-02-03 07:47:20|498.31|495.51|498.74|495.94|498.74|495.94|498.31|495.51|0
1643874450000|2022-02-03 07:47:30|498.95|496.15|498.74|495.94|498.95|496.15|498.74|495.94|0
1643874460000|2022-02-03 07:47:40|498.85|496.05|498.95|496.15|498.95|496.15|498.74|495.94|0
1643874470000|2022-02-03 07:47:50|498.85|496.05|498.95|496.15|498.95|496.15|498.85|496.05|0
1643874480000|2022-02-03 07:48:00|499.17|496.37|498.95|496.15|499.17|496.37|498.95|496.15|0
1643874500000|2022-02-03 07:48:20|499.07|496.27|498.95|496.15|499.07|496.27|498.95|496.15|0
1643874520000|2022-02-03 07:48:40|498.74|495.94|498.53|495.73|498.74|495.94|498.53|495.73|0
1643874530000|2022-02-03 07:48:50|498.74|495.94|498.74|495.94|498.74|495.94|498.53|495.73|0
1643874540000|2022-02-03 07:49:00|498.95|496.15|498.95|496.15|498.95|496.15|498.95|496.15|0
1643874550000|2022-02-03 07:49:10|498.53|495.73|498.53|495.73|498.53|495.73|498.53|495.73|0
1643874570000|2022-02-03 07:49:30|498.95|496.15|498.95|496.15|498.95|496.15|498.95|496.15|0
1643874580000|2022-02-03 07:49:40|498.74|495.94|498.74|495.94|498.85|496.05|498.74|495.94|0
1643874590000|2022-02-03 07:49:50|498.85|496.05|498.74|495.94|498.85|496.05|498.74|495.94|0
1643874600000|2022-02-03 07:50:00|498.53|495.73|498.53|495.73|498.53|495.73|498.53|495.73|0
1643874610000|2022-02-03 07:50:10|498.74|495.94|498.31|495.51|498.74|495.94|498.31|495.51|0
1643874620000|2022-02-03 07:50:20|498.53|495.73|498.74|495.94|498.74|495.94|498.31|495.51|0
1643874630000|2022-02-03 07:50:30|498.95|496.15|498.95|496.15|498.95|496.15|498.95|496.15|0
1643874640000|2022-02-03 07:50:40|499.17|496.37|499.17|496.37|499.17|496.37|499.17|496.37|0
1643874650000|2022-02-03 07:50:50|498.95|496.15|499.17|496.37|499.17|496.37|498.95|496.15|0
1643874660000|2022-02-03 07:51:00|499.38|496.58|499.17|496.37|499.6|496.8|498.95|496.15|0
1643874670000|2022-02-03 07:51:10|499.07|496.27|498.95|496.15|499.07|496.27|498.95|496.15|0
1643874680000|2022-02-03 07:51:20|498.74|495.94|498.64|495.84|498.74|495.94|498.53|495.73|0
1643874690000|2022-02-03 07:51:30|498.85|496.05|498.74|495.94|498.85|496.05|498.74|495.94|0
1643874700000|2022-02-03 07:51:40|498.64|495.84|498.53|495.73|498.64|495.84|498.53|495.73|0
1643874720000|2022-02-03 07:52:00|498.31|495.51|498.31|495.51|498.31|495.51|498.1|495.3|0
1643874730000|2022-02-03 07:52:10|498.1|495.3|497.88|495.08|498.1|495.3|497.88|495.08|0
1643874740000|2022-02-03 07:52:20|498.1|495.3|497.88|495.08|498.1|495.3|497.88|495.08|0
1643874750000|2022-02-03 07:52:30|498.1|495.3|497.88|495.08|498.1|495.3|497.88|495.08|0
1643874760000|2022-02-03 07:52:40|497.99|495.19|497.99|495.19|498.1|495.3|497.88|495.08|0
1643874770000|2022-02-03 07:52:50|497.88|495.08|497.88|495.08|498.1|495.3|497.88|495.08|0
1643874780000|2022-02-03 07:53:00|497.67|494.87|497.67|494.87|497.67|494.87|497.67|494.87|0
1643874810000|2022-02-03 07:53:30|497.46|494.66|497.46|494.66|497.46|494.66|497.46|494.66|0
1643874820000|2022-02-03 07:53:40|497.57|494.77|497.57|494.77|497.57|494.77|497.57|494.77|0
1643874830000|2022-02-03 07:53:50|497.67|494.87|497.67|494.87|497.67|494.87|497.57|494.77|0
1643874840000|2022-02-03 07:54:00|497.46|494.66|497.57|494.77|497.57|494.77|497.46|494.66|0
1643874850000|2022-02-03 07:54:10|497.67|494.87|497.88|495.08|497.88|495.08|497.67|494.87|0
1643874860000|2022-02-03 07:54:20|497.67|494.87|497.46|494.66|497.67|494.87|497.46|494.66|0
1643874910000|2022-02-03 07:55:10|497.45|494.65|496.81|494.01|497.45|494.65|496.81|494.01|0
1643874940000|2022-02-03 07:55:40|496.6|493.8|496.81|494.01|496.81|494.01|496.6|493.8|0
1643874970000|2022-02-03 07:56:10|496.6|493.8|495.96|493.16|496.6|493.8|495.96|493.16|0
1643874980000|2022-02-03 07:56:20|496.17|493.37|496.17|493.37|496.17|493.37|496.17|493.37|0
1643874990000|2022-02-03 07:56:30|495.96|493.16|495.74|492.94|495.96|493.16|495.74|492.94|0
1643875000000|2022-02-03 07:56:40|495.96|493.16|495.96|493.16|495.96|493.16|495.96|493.16|0
1643875010000|2022-02-03 07:56:50|495.86|493.06|495.74|492.94|495.96|493.16|495.74|492.94|0
1643875020000|2022-02-03 07:57:00|495.96|493.16|495.74|492.94|495.96|493.16|495.74|492.94|0
1643875030000|2022-02-03 07:57:10|495.96|493.16|496.17|493.37|496.17|493.37|495.96|493.16|0
1643875050000|2022-02-03 07:57:30|496.07|493.27|496.17|493.37|496.28|493.48|496.07|493.27|0
1643875060000|2022-02-03 07:57:40|496.39|493.59|496.39|493.59|496.39|493.59|496.39|493.59|0
1643875070000|2022-02-03 07:57:50|496.17|493.37|496.39|493.59|496.39|493.59|496.17|493.37|0
1643875080000|2022-02-03 07:58:00|496.28|493.48|496.39|493.59|496.39|493.59|496.28|493.48|0
1643875090000|2022-02-03 07:58:10|496.6|493.8|496.39|493.59|496.6|493.8|496.39|493.59|0
1643875100000|2022-02-03 07:58:20|496.28|493.48|496.39|493.59|496.39|493.59|496.28|493.48|0
1643875110000|2022-02-03 07:58:30|496.17|493.37|495.96|493.16|496.28|493.48|495.96|493.16|0
1643875120000|2022-02-03 07:58:40|496.07|493.27|496.17|493.37|496.17|493.37|495.96|493.16|0
1643875150000|2022-02-03 07:59:10|495.74|492.94|496.07|493.27|496.07|493.27|495.74|492.94|0
1643875160000|2022-02-03 07:59:20|495.96|493.16|496.71|493.91|496.71|493.91|495.96|493.16|0
1643875170000|2022-02-03 07:59:30|496.6|493.8|496.6|493.8|496.6|493.8|496.5|493.7|0
1643875180000|2022-02-03 07:59:40|496.39|493.59|496.38|493.58|496.39|493.59|496.17|493.37|0
1643875190000|2022-02-03 07:59:50|496.6|493.8|496.38|493.58|496.6|493.8|496.38|493.58|0
1643875200000|2022-02-03 08:00:00|496.17|493.37|496.81|494.01|496.81|494.01|496.17|493.37|0
1643875210000|2022-02-03 08:00:10|496.71|493.91|496.38|493.58|496.71|493.91|496.38|493.58|0
1643875220000|2022-02-03 08:00:20|496.28|493.48|496.6|493.8|496.6|493.8|496.28|493.48|0
1643875230000|2022-02-03 08:00:30|496.81|494.01|496.71|493.91|496.92|494.12|496.71|493.91|0
1643875240000|2022-02-03 08:00:40|496.81|494.01|496.6|493.8|496.92|494.12|496.6|493.8|0
1643875250000|2022-02-03 08:00:50|496.38|493.58|496.17|493.37|496.81|494.01|496.17|493.37|0
1643875260000|2022-02-03 08:01:00|495.96|493.16|495.74|492.94|495.96|493.16|495.74|492.94|0
1643875270000|2022-02-03 08:01:10|495.96|493.16|495.96|493.16|495.96|493.16|495.64|492.84|0
1643875280000|2022-02-03 08:01:20|496.17|493.37|495.53|492.73|496.17|493.37|495.53|492.73|0
1643875290000|2022-02-03 08:01:30|495.1|492.3|494.89|492.09|495.1|492.3|494.89|492.09|0
1643875300000|2022-02-03 08:01:40|495.32|492.52|495.32|492.52|495.32|492.52|495.1|492.3|0
1643875310000|2022-02-03 08:01:50|495.53|492.73|495.53|492.73|495.53|492.73|495.32|492.52|0
1643875320000|2022-02-03 08:02:00|495.64|492.84|496.17|493.37|496.38|493.58|495.64|492.84|0
1643875330000|2022-02-03 08:02:10|496.38|493.58|496.6|493.8|496.6|493.8|496.17|493.37|0
1643875340000|2022-02-03 08:02:20|496.5|493.7|497.24|494.44|497.24|494.44|496.5|493.7|0
1643875350000|2022-02-03 08:02:30|497.35|494.55|497.24|494.44|497.45|494.65|497.24|494.44|0
1643875360000|2022-02-03 08:02:40|497.67|494.87|497.88|495.08|497.88|495.08|497.24|494.44|0
1643875370000|2022-02-03 08:02:50|497.67|494.87|497.67|494.87|497.78|494.98|497.67|494.87|0
1643875380000|2022-02-03 08:03:00|497.88|495.08|498.63|495.83|498.63|495.83|497.88|495.08|0
1643875390000|2022-02-03 08:03:10|498.52|495.72|498.09|495.29|498.52|495.72|497.88|495.08|0
1643875400000|2022-02-03 08:03:20|497.67|494.87|497.67|494.87|497.67|494.87|497.67|494.87|0
1643875410000|2022-02-03 08:03:30|497.56|494.76|497.88|495.08|498.09|495.29|497.56|494.76|0
1643875420000|2022-02-03 08:03:40|497.78|494.98|497.88|495.08|497.88|495.08|497.67|494.87|0
1643875430000|2022-02-03 08:03:50|497.67|494.87|497.67|494.87|497.67|494.87|497.56|494.76|0
1643875440000|2022-02-03 08:04:00|497.24|494.44|496.81|494.01|497.24|494.44|496.81|494.01|0
1643875450000|2022-02-03 08:04:10|497.24|494.44|497.24|494.44|497.45|494.65|497.24|494.44|0
1643875460000|2022-02-03 08:04:20|497.45|494.65|497.88|495.08|497.88|495.08|497.45|494.65|0
1643875470000|2022-02-03 08:04:30|497.45|494.65|497.03|494.23|497.45|494.65|497.03|494.23|0
1643875480000|2022-02-03 08:04:40|496.81|494.01|497.03|494.23|497.03|494.23|496.81|494.01|0
1643875490000|2022-02-03 08:04:50|496.81|494.01|496.28|493.48|496.81|494.01|496.17|493.37|0
1643875500000|2022-02-03 08:05:00|496.51|494.31|496.19|493.99|496.51|494.31|496.08|493.88|0
1643875510000|2022-02-03 08:05:10|495.98|493.78|495.87|493.67|496.08|493.88|495.87|493.67|0
1643875520000|2022-02-03 08:05:20|496.08|493.88|495.66|493.46|496.08|493.88|495.66|493.46|0
1643875530000|2022-02-03 08:05:30|495.23|493.03|495.66|493.46|495.87|493.67|495.23|493.03|0
1643875540000|2022-02-03 08:05:40|495.34|493.14|495.87|493.67|495.87|493.67|495.34|493.14|0
1643875550000|2022-02-03 08:05:50|495.66|493.46|496.08|493.88|496.08|493.88|495.66|493.46|0
1643875560000|2022-02-03 08:06:00|496.3|494.1|495.98|493.78|496.3|494.1|495.98|493.78|0
1643875570000|2022-02-03 08:06:10|495.66|493.46|495.13|492.93|495.66|493.46|495.13|492.93|0
1643875580000|2022-02-03 08:06:20|495.34|493.14|495.23|493.03|495.34|493.14|495.23|493.03|0
1643875590000|2022-02-03 08:06:30|495.13|492.93|495.55|493.35|495.55|493.35|495.13|492.93|0
1643875600000|2022-02-03 08:06:40|495.44|493.24|495.23|493.03|495.44|493.24|495.23|493.03|0
1643875610000|2022-02-03 08:06:50|495.34|493.14|495.23|493.03|495.34|493.14|495.23|493.03|0
1643875620000|2022-02-03 08:07:00|495.44|493.24|495.23|493.03|495.44|493.24|495.02|492.82|0
1643875630000|2022-02-03 08:07:10|495.02|492.82|494.8|492.6|495.02|492.82|494.8|492.6|0
1643875640000|2022-02-03 08:07:20|495.02|492.82|495.44|493.24|495.44|493.24|495.02|492.82|0
1643875650000|2022-02-03 08:07:30|495.87|493.67|496.08|493.88|496.3|494.1|495.66|493.46|0
1643875660000|2022-02-03 08:07:40|496.3|494.1|496.72|494.52|496.72|494.52|496.3|494.1|0
1643875670000|2022-02-03 08:07:50|496.94|494.74|496.94|494.74|496.94|494.74|496.72|494.52|0
1643875680000|2022-02-03 08:08:00|497.15|494.95|497.15|494.95|497.15|494.95|496.94|494.74|0
1643875690000|2022-02-03 08:08:10|496.94|494.74|497.15|494.95|497.37|495.17|496.94|494.74|0
1643875700000|2022-02-03 08:08:20|497.05|494.85|497.58|495.38|497.58|495.38|497.05|494.85|0
1643875710000|2022-02-03 08:08:30|497.79|495.59|498.33|496.13|498.33|496.13|497.79|495.59|0
1643875720000|2022-02-03 08:08:40|498.12|495.92|498.22|496.02|498.22|496.02|498.12|495.92|0
1643875730000|2022-02-03 08:08:50|498.44|496.24|498.22|496.02|498.44|496.24|498.22|496.02|0
1643875740000|2022-02-03 08:09:00|498.44|496.24|498.22|496.02|498.44|496.24|498.12|495.92|0
1643875750000|2022-02-03 08:09:10|498.65|496.45|498.44|496.24|498.65|496.45|498.44|496.24|0
1643875760000|2022-02-03 08:09:20|498.55|496.35|498.22|496.02|498.55|496.35|498.22|496.02|0
1643875770000|2022-02-03 08:09:30|498.01|495.81|498.01|495.81|498.01|495.81|498.01|495.81|0
1643875780000|2022-02-03 08:09:40|498.44|496.24|498.44|496.24|498.44|496.24|498.22|496.02|0
1643875790000|2022-02-03 08:09:50|498.65|496.45|498.65|496.45|498.86|496.66|498.65|496.45|0
1643875800000|2022-02-03 08:10:00|498.86|496.66|498.76|496.56|498.86|496.66|498.65|496.45|0
1643875810000|2022-02-03 08:10:10|499.08|496.88|499.08|496.88|499.08|496.88|498.86|496.66|0
1643875820000|2022-02-03 08:10:20|498.86|496.66|498.65|496.45|498.97|496.77|498.65|496.45|0
1643875830000|2022-02-03 08:10:30|498.55|496.35|498.12|495.92|498.55|496.35|498.12|495.92|0
1643875840000|2022-02-03 08:10:40|498.44|496.24|498.22|496.02|498.44|496.24|498.22|496.02|0
1643875850000|2022-02-03 08:10:50|498.44|496.24|498.65|496.45|498.86|496.66|498.44|496.24|0
1643875860000|2022-02-03 08:11:00|499.08|496.88|499.08|496.88|499.08|496.88|498.86|496.66|0
1643875870000|2022-02-03 08:11:10|499.19|496.99|499.19|496.99|499.19|496.99|499.19|496.99|0
1643875880000|2022-02-03 08:11:20|499.08|496.88|499.72|497.52|499.72|497.52|499.08|496.88|0
1643875890000|2022-02-03 08:11:30|499.51|497.31|498.97|496.77|499.51|497.31|498.97|496.77|0
1643875900000|2022-02-03 08:11:40|498.43|496.23|498.22|496.02|498.43|496.23|498.22|496.02|0
1643875910000|2022-02-03 08:11:50|498.65|496.45|498.65|496.45|498.65|496.45|498.65|496.45|0
1643875920000|2022-02-03 08:12:00|499.08|496.88|499.19|496.99|499.19|496.99|499.08|496.88|0
1643875930000|2022-02-03 08:12:10|499.08|496.88|499.08|496.88|499.08|496.88|498.97|496.77|0
1643875940000|2022-02-03 08:12:20|498.86|496.66|498.76|496.56|499.08|496.88|498.76|496.56|0
1643875950000|2022-02-03 08:12:30|498.86|496.66|498.86|496.66|499.08|496.88|498.86|496.66|0
1643875960000|2022-02-03 08:12:40|498.43|496.23|498.22|496.02|498.43|496.23|498.01|495.81|0
1643875970000|2022-02-03 08:12:50|498.33|496.13|498.33|496.13|498.33|496.13|498.33|496.13|0
1643875980000|2022-02-03 08:13:00|498.65|496.45|498.43|496.23|498.65|496.45|498.43|496.23|0
1643875990000|2022-02-03 08:13:10|498.33|496.13|498.01|495.81|498.33|496.13|498.01|495.81|0
1643876000000|2022-02-03 08:13:20|498.43|496.23|498.22|496.02|498.43|496.23|498.22|496.02|0
1643876010000|2022-02-03 08:13:30|498.01|495.81|497.79|495.59|498.01|495.81|497.79|495.59|0
1643876020000|2022-02-03 08:13:40|497.9|495.7|498.65|496.45|498.65|496.45|497.9|495.7|0
1643876030000|2022-02-03 08:13:50|498.43|496.23|498.43|496.23|498.65|496.45|498.43|496.23|0
1643876040000|2022-02-03 08:14:00|498.22|496.02|497.58|495.38|498.22|496.02|497.58|495.38|0
1643876050000|2022-02-03 08:14:10|497.36|495.16|497.36|495.16|497.58|495.38|497.36|495.16|0
1643876060000|2022-02-03 08:14:20|497.79|495.59|498.12|495.92|498.12|495.92|497.58|495.38|0
1643876070000|2022-02-03 08:14:30|497.79|495.59|498.22|496.02|498.22|496.02|497.79|495.59|0
1643876080000|2022-02-03 08:14:40|498.01|495.81|497.79|495.59|498.22|496.02|497.79|495.59|0
1643876090000|2022-02-03 08:14:50|498.22|496.02|498.43|496.23|498.55|496.35|498.22|496.02|0
1643876100000|2022-02-03 08:15:00|498.65|496.45|498.86|496.66|499.19|496.99|498.65|496.45|0
1643876110000|2022-02-03 08:15:10|498.65|496.45|498.12|495.92|498.65|496.45|497.9|495.7|0
1643876120000|2022-02-03 08:15:20|498.01|495.81|498.43|496.23|498.43|496.23|497.9|495.7|0
1643876130000|2022-02-03 08:15:30|498.22|496.02|498.33|496.13|498.33|496.13|498.22|496.02|0
1643876140000|2022-02-03 08:15:40|498.22|496.02|498.65|496.45|498.65|496.45|498.22|496.02|0
1643876150000|2022-02-03 08:15:50|498.76|496.56|499.29|497.09|499.29|497.09|498.76|496.56|0
1643876160000|2022-02-03 08:16:00|498.86|496.66|498.86|496.66|499.19|496.99|498.86|496.66|0
1643876170000|2022-02-03 08:16:10|498.65|496.45|498.65|496.45|498.65|496.45|498.65|496.45|0
1643876180000|2022-02-03 08:16:20|498.43|496.23|498.65|496.45|498.76|496.56|498.43|496.23|0
1643876190000|2022-02-03 08:16:30|498.86|496.66|498.97|496.77|498.97|496.77|498.86|496.66|0
1643876200000|2022-02-03 08:16:40|498.86|496.66|498.22|496.02|498.86|496.66|498.01|495.81|0
1643876210000|2022-02-03 08:16:50|498.43|496.23|498.65|496.45|498.65|496.45|498.43|496.23|0
1643876220000|2022-02-03 08:17:00|498.43|496.23|498.86|496.66|498.86|496.66|498.43|496.23|0
1643876230000|2022-02-03 08:17:10|498.97|496.77|498.76|496.56|498.97|496.77|498.54|496.34|0
1643876240000|2022-02-03 08:17:20|498.86|496.66|498.43|496.23|498.86|496.66|498.43|496.23|0
1643876250000|2022-02-03 08:17:30|498.22|496.02|498.22|496.02|498.43|496.23|498.22|496.02|0
1643876260000|2022-02-03 08:17:40|498.01|495.81|497.79|495.59|498.01|495.81|497.69|495.49|0
1643876270000|2022-02-03 08:17:50|497.58|495.38|497.15|494.95|497.58|495.38|497.15|494.95|0
1643876280000|2022-02-03 08:18:00|496.51|494.31|495.76|493.56|496.51|494.31|495.76|493.56|0
1643876290000|2022-02-03 08:18:10|495.65|493.45|494.8|492.6|495.65|493.45|494.8|492.6|0
1643876300000|2022-02-03 08:18:20|494.7|492.5|494.59|492.39|495.01|492.81|494.59|492.39|0
1643876310000|2022-02-03 08:18:30|494.16|491.96|494.37|492.17|494.59|492.39|494.16|491.96|0
1643876320000|2022-02-03 08:18:40|494.48|492.28|495.01|492.81|495.01|492.81|494.48|492.28|0
1643876330000|2022-02-03 08:18:50|495.23|493.03|495.34|493.14|495.34|493.14|495.01|492.81|0
1643876340000|2022-02-03 08:19:00|495.65|493.45|496.29|494.09|496.29|494.09|495.44|493.24|0
1643876350000|2022-02-03 08:19:10|496.51|494.31|496.94|494.74|496.94|494.74|496.29|494.09|0
1643876360000|2022-02-03 08:19:20|496.51|494.31|496.72|494.52|496.72|494.52|496.51|494.31|0
1643876370000|2022-02-03 08:19:30|496.94|494.74|496.94|494.74|496.94|494.74|496.94|494.74|0
1643876380000|2022-02-03 08:19:40|497.26|495.06|497.15|494.95|497.36|495.16|497.15|494.95|0
1643876390000|2022-02-03 08:19:50|497.79|495.59|497.79|495.59|498|495.8|497.79|495.59|0
1643876400000|2022-02-03 08:20:00|498.12|495.92|497.79|495.59|498.12|495.92|497.79|495.59|0
1643876410000|2022-02-03 08:20:10|498.22|496.02|498.43|496.23|498.43|496.23|498.22|496.02|0
1643876420000|2022-02-03 08:20:20|498.22|496.02|498.76|496.56|498.76|496.56|498.22|496.02|0
1643876430000|2022-02-03 08:20:30|498.86|496.66|499.19|496.99|499.19|496.99|498.86|496.66|0
1643876440000|2022-02-03 08:20:40|499.72|497.52|499.83|497.63|499.83|497.63|499.5|497.3|0
1643876450000|2022-02-03 08:20:50|499.93|497.73|499.72|497.52|499.93|497.73|499.62|497.42|0
1643876460000|2022-02-03 08:21:00|499.5|497.3|499.83|497.63|499.83|497.63|499.5|497.3|0
1643876470000|2022-02-03 08:21:10|499.93|497.73|499.93|497.73|500.15|497.95|499.72|497.52|0
1643876480000|2022-02-03 08:21:20|499.72|497.52|499.72|497.52|499.72|497.52|499.5|497.3|0
1643876490000|2022-02-03 08:21:30|500.15|497.95|499.93|497.73|500.15|497.95|499.93|497.73|0
1643876500000|2022-02-03 08:21:40|499.83|497.63|500.15|497.95|500.15|497.95|499.72|497.52|0
1643876510000|2022-02-03 08:21:50|500.36|498.16|500.36|498.16|500.36|498.16|500.15|497.95|0
1643876520000|2022-02-03 08:22:00|500.15|497.95|500.47|498.27|500.47|498.27|500.15|497.95|0
1643876530000|2022-02-03 08:22:10|500.26|498.06|499.72|497.52|500.26|498.06|499.72|497.52|0
1643876540000|2022-02-03 08:22:20|499.61|497.41|500.04|497.84|500.04|497.84|499.61|497.41|0
1643876550000|2022-02-03 08:22:30|499.93|497.73|500.57|498.37|500.57|498.37|499.93|497.73|0
1643876560000|2022-02-03 08:22:40|500.47|498.27|500.57|498.37|500.57|498.37|500.36|498.16|0
1643876570000|2022-02-03 08:22:50|501|498.8|500.79|498.59|501|498.8|500.79|498.59|0
1643876580000|2022-02-03 08:23:00|501|498.8|501.22|499.02|501.22|499.02|500.79|498.59|0
1643876590000|2022-02-03 08:23:10|501|498.8|501.12|498.92|501.12|498.92|501|498.8|0
1643876600000|2022-02-03 08:23:20|501|498.8|500.57|498.37|501|498.8|500.57|498.37|0
1643876610000|2022-02-03 08:23:30|500.36|498.16|500.15|497.95|500.36|498.16|500.15|497.95|0
1643876620000|2022-02-03 08:23:40|499.93|497.73|500.15|497.95|500.15|497.95|499.93|497.73|0
1643876630000|2022-02-03 08:23:50|500.04|497.84|500.15|497.95|500.15|497.95|499.83|497.63|0
1643876640000|2022-02-03 08:24:00|499.93|497.73|499.72|497.52|499.93|497.73|499.72|497.52|0
1643876650000|2022-02-03 08:24:10|499.07|496.87|499.07|496.87|499.29|497.09|499.07|496.87|0
1643876660000|2022-02-03 08:24:20|499.19|496.99|499.19|496.99|499.29|497.09|499.07|496.87|0
1643876670000|2022-02-03 08:24:30|498.54|496.34|499.4|497.2|499.4|497.2|498.54|496.34|0
1643876680000|2022-02-03 08:24:40|499.72|497.52|499.72|497.52|499.93|497.73|499.72|497.52|0
1643876690000|2022-02-03 08:24:50|499.61|497.41|499.5|497.3|499.93|497.73|499.5|497.3|0
1643876700000|2022-02-03 08:25:00|499.07|496.87|498.86|496.66|499.07|496.87|498.86|496.66|0
1643876710000|2022-02-03 08:25:10|498.43|496.23|498.86|496.66|498.86|496.66|498.43|496.23|0
1643876720000|2022-02-03 08:25:20|498.97|496.77|498.86|496.66|498.97|496.77|498.86|496.66|0
1643876730000|2022-02-03 08:25:30|498.22|496.02|498.11|495.91|498.33|496.13|498.11|495.91|0
1643876740000|2022-02-03 08:25:40|498.22|496.02|498|495.8|498.22|496.02|498|495.8|0
1643876750000|2022-02-03 08:25:50|498.11|495.91|497.79|495.59|498.22|496.02|497.79|495.59|0
1643876760000|2022-02-03 08:26:00|497.58|495.38|498|495.8|498|495.8|497.58|495.38|0
1643876770000|2022-02-03 08:26:10|497.79|495.59|498.11|495.91|498.22|496.02|497.79|495.59|0
1643876780000|2022-02-03 08:26:20|498|495.8|498.22|496.02|498.22|496.02|498|495.8|0
1643876790000|2022-02-03 08:26:30|498.65|496.45|498.65|496.45|498.65|496.45|498.43|496.23|0
1643876800000|2022-02-03 08:26:40|498.43|496.23|498.33|496.13|498.54|496.34|498.33|496.13|0
1643876810000|2022-02-03 08:26:50|498.43|496.23|498.76|496.56|498.76|496.56|498.43|496.23|0
1643876820000|2022-02-03 08:27:00|498.65|496.45|499.29|497.09|499.5|497.3|498.65|496.45|0
1643876830000|2022-02-03 08:27:10|499.5|497.3|499.29|497.09|499.5|497.3|499.29|497.09|0
1643876840000|2022-02-03 08:27:20|499.07|496.87|498.86|496.66|499.07|496.87|498.76|496.56|0
1643876850000|2022-02-03 08:27:30|499.5|497.3|498.22|496.02|499.5|497.3|498.22|496.02|0
1643876860000|2022-02-03 08:27:40|498|495.8|498.11|495.91|498.11|495.91|498|495.8|0
1643876870000|2022-02-03 08:27:50|497.79|495.59|498|495.8|498.22|496.02|497.79|495.59|0
1643876880000|2022-02-03 08:28:00|498.54|496.34|498.43|496.23|498.54|496.34|498.43|496.23|0
1643876890000|2022-02-03 08:28:10|498.22|496.02|497.57|495.37|498.22|496.02|497.57|495.37|0
1643876900000|2022-02-03 08:28:20|498|495.8|498.43|496.23|498.43|496.23|498|495.8|0
1643876910000|2022-02-03 08:28:30|498.65|496.45|498.97|496.77|498.97|496.77|498.22|496.02|0
1643876920000|2022-02-03 08:28:40|499.07|496.87|499.29|497.09|499.4|497.2|498.86|496.66|0
1643876930000|2022-02-03 08:28:50|499.5|497.3|499.72|497.52|499.72|497.52|499.5|497.3|0
1643876940000|2022-02-03 08:29:00|500.14|497.94|500.14|497.94|500.36|498.16|500.14|497.94|0
1643876950000|2022-02-03 08:29:10|500.57|498.37|500.68|498.48|500.79|498.59|500.57|498.37|0
1643876960000|2022-02-03 08:29:20|500.79|498.59|500.79|498.59|501|498.8|500.68|498.48|0
1643876970000|2022-02-03 08:29:30|501|498.8|500.57|498.37|501|498.8|500.57|498.37|0
1643876980000|2022-02-03 08:29:40|500.47|498.27|499.93|497.73|500.47|498.27|499.93|497.73|0
1643876990000|2022-02-03 08:29:50|500.14|497.94|500.36|498.16|500.36|498.16|500.14|497.94|0
1643877000000|2022-02-03 08:30:00|500.57|498.37|500.36|498.16|500.57|498.37|500.36|498.16|0
1643877010000|2022-02-03 08:30:10|500.14|497.94|499.93|497.73|500.14|497.94|499.93|497.73|0
1643877020000|2022-02-03 08:30:20|499.83|497.63|499.72|497.52|499.93|497.73|499.72|497.52|0
1643877030000|2022-02-03 08:30:30|499.93|497.73|499.29|497.09|499.93|497.73|499.07|496.87|0
1643877040000|2022-02-03 08:30:40|499.4|497.2|499.07|496.87|499.5|497.3|499.07|496.87|0
1643877050000|2022-02-03 08:30:50|499.29|497.09|499.07|496.87|499.29|497.09|499.07|496.87|0
1643877060000|2022-02-03 08:31:00|499.29|497.09|499.5|497.3|499.5|497.3|499.29|497.09|0
1643877070000|2022-02-03 08:31:10|499.4|497.2|499.5|497.3|499.5|497.3|499.4|497.2|0
1643877080000|2022-02-03 08:31:20|499.4|497.2|499.07|496.87|499.5|497.3|499.07|496.87|0
1643877090000|2022-02-03 08:31:30|499.61|497.41|499.5|497.3|499.61|497.41|499.5|497.3|0
1643877100000|2022-02-03 08:31:40|499.07|496.87|498.97|496.77|499.07|496.87|498.97|496.77|0
1643877110000|2022-02-03 08:31:50|498.86|496.66|498.64|496.44|498.86|496.66|498.43|496.23|0
1643877120000|2022-02-03 08:32:00|498.86|496.66|498.86|496.66|498.86|496.66|498.86|496.66|0
1643877130000|2022-02-03 08:32:10|499.07|496.87|499.07|496.87|499.07|496.87|498.97|496.77|0
1643877140000|2022-02-03 08:32:20|498.97|496.77|498.86|496.66|498.97|496.77|498.64|496.44|0
1643877150000|2022-02-03 08:32:30|498.64|496.44|498.64|496.44|498.86|496.66|498.64|496.44|0
1643877160000|2022-02-03 08:32:40|498.86|496.66|498.86|496.66|499.07|496.87|498.76|496.56|0
1643877170000|2022-02-03 08:32:50|499.07|496.87|499.07|496.87|499.29|497.09|499.07|496.87|0
1643877180000|2022-02-03 08:33:00|498.97|496.77|498.64|496.44|498.97|496.77|498.43|496.23|0
1643877190000|2022-02-03 08:33:10|498.43|496.23|498.76|496.56|498.76|496.56|498.43|496.23|0
1643877200000|2022-02-03 08:33:20|498.64|496.44|498.43|496.23|498.64|496.44|498.22|496.02|0
1643877210000|2022-02-03 08:33:30|498.33|496.13|498|495.8|498.33|496.13|498|495.8|0
1643877220000|2022-02-03 08:33:40|498.11|495.91|498.64|496.44|498.64|496.44|498.11|495.91|0
1643877230000|2022-02-03 08:33:50|498.86|496.66|499.07|496.87|499.07|496.87|498.86|496.66|0
1643877240000|2022-02-03 08:34:00|499.29|497.09|499.5|497.3|499.61|497.41|499.29|497.09|0
1643877250000|2022-02-03 08:34:10|499.29|497.09|499.5|497.3|499.5|497.3|499.29|497.09|0
1643877260000|2022-02-03 08:34:20|499.71|497.51|499.5|497.3|499.71|497.51|499.5|497.3|0
1643877270000|2022-02-03 08:34:30|499.71|497.51|499.07|496.87|499.71|497.51|499.07|496.87|0
1643877280000|2022-02-03 08:34:40|499.4|497.2|499.5|497.3|499.5|497.3|499.4|497.2|0
1643877290000|2022-02-03 08:34:50|499.29|497.09|499.07|496.87|499.29|497.09|499.07|496.87|0
1643877300000|2022-02-03 08:35:00|499.18|496.98|500.14|497.94|500.14|497.94|499.18|496.98|0
1643877310000|2022-02-03 08:35:10|500.25|498.05|499.93|497.73|500.25|498.05|499.93|497.73|0
1643877320000|2022-02-03 08:35:20|500.14|497.94|500.04|497.84|500.14|497.94|499.93|497.73|0
1643877330000|2022-02-03 08:35:30|499.93|497.73|499.93|497.73|499.93|497.73|499.93|497.73|0
1643877340000|2022-02-03 08:35:40|500.36|498.16|500.36|498.16|500.36|498.16|500.36|498.16|0
1643877350000|2022-02-03 08:35:50|500.14|497.94|499.71|497.51|500.14|497.94|499.71|497.51|0
1643877360000|2022-02-03 08:36:00|499.93|497.73|499.71|497.51|499.93|497.73|499.71|497.51|0
1643877370000|2022-02-03 08:36:10|499.5|497.3|499.5|497.3|499.5|497.3|499.4|497.2|0
1643877380000|2022-02-03 08:36:20|499.61|497.41|499.29|497.09|499.61|497.41|499.29|497.09|0
1643877390000|2022-02-03 08:36:30|499.5|497.3|499.5|497.3|499.5|497.3|499.5|497.3|0
1643877400000|2022-02-03 08:36:40|499.71|497.51|500.14|497.94|500.14|497.94|499.71|497.51|0
1643877410000|2022-02-03 08:36:50|500.36|498.16|499.5|497.3|500.36|498.16|499.5|497.3|0
1643877420000|2022-02-03 08:37:00|499.29|497.09|499.71|497.51|499.71|497.51|499.29|497.09|0
1643877430000|2022-02-03 08:37:10|499.5|497.3|499.5|497.3|499.71|497.51|499.5|497.3|0
1643877440000|2022-02-03 08:37:20|499.29|497.09|499.29|497.09|499.29|497.09|499.29|497.09|0
1643877450000|2022-02-03 08:37:30|499.18|496.98|499.29|497.09|499.29|497.09|499.18|496.98|0
1643877460000|2022-02-03 08:37:40|499.5|497.3|500.14|497.94|500.14|497.94|499.4|497.2|0
1643877470000|2022-02-03 08:37:50|500.25|498.05|500.47|498.27|500.47|498.27|500.14|497.94|0
1643877480000|2022-02-03 08:38:00|500.57|498.37|499.71|497.51|500.79|498.59|499.71|497.51|0
1643877490000|2022-02-03 08:38:10|499.93|497.73|500.25|498.05|500.36|498.16|499.93|497.73|0
1643877500000|2022-02-03 08:38:20|500.14|497.94|499.07|496.87|500.14|497.94|499.07|496.87|0
1643877510000|2022-02-03 08:38:30|499.29|497.09|499.07|496.87|499.5|497.3|499.07|496.87|0
1643877520000|2022-02-03 08:38:40|499.18|496.98|498.97|496.77|499.18|496.98|498.97|496.77|0
1643877530000|2022-02-03 08:38:50|499.07|496.87|499.29|497.09|499.29|497.09|499.07|496.87|0
1643877540000|2022-02-03 08:39:00|499.4|497.2|499.07|496.87|499.4|497.2|499.07|496.87|0
1643877550000|2022-02-03 08:39:10|498.86|496.66|499.07|496.87|499.07|496.87|498.86|496.66|0
1643877560000|2022-02-03 08:39:20|498.86|496.66|499.4|497.2|499.4|497.2|498.86|496.66|0
1643877570000|2022-02-03 08:39:30|499.29|497.09|499.07|496.87|499.29|497.09|499.07|496.87|0
1643877580000|2022-02-03 08:39:40|499.18|496.98|499.28|497.08|499.28|497.08|499.18|496.98|0
1643877590000|2022-02-03 08:39:50|499.18|496.98|499.4|497.2|499.4|497.2|499.07|496.87|0
1643877600000|2022-02-03 08:40:00|499.28|497.08|499.5|497.3|499.93|497.73|499.28|497.08|0
1643877610000|2022-02-03 08:40:10|499.71|497.51|499.71|497.51|499.71|497.51|499.71|497.51|0
1643877620000|2022-02-03 08:40:20|499.5|497.3|499.5|497.3|499.5|497.3|499.5|497.3|0
1643877630000|2022-02-03 08:40:30|499.61|497.41|499.5|497.3|499.71|497.51|499.5|497.3|0
1643877640000|2022-02-03 08:40:40|499.71|497.51|499.71|497.51|499.71|497.51|499.71|497.51|0
1643877650000|2022-02-03 08:40:50|499.93|497.73|499.71|497.51|499.93|497.73|499.71|497.51|0
1643877660000|2022-02-03 08:41:00|499.93|497.73|500.04|497.84|500.04|497.84|499.71|497.51|0
1643877670000|2022-02-03 08:41:10|500.14|497.94|499.93|497.73|500.14|497.94|499.93|497.73|0
1643877680000|2022-02-03 08:41:20|500.04|497.84|499.93|497.73|500.04|497.84|499.71|497.51|0
1643877690000|2022-02-03 08:41:30|499.71|497.51|500.14|497.94|500.14|497.94|499.71|497.51|0
1643877700000|2022-02-03 08:41:40|500.36|498.16|500.57|498.37|500.57|498.37|500.36|498.16|0
1643877710000|2022-02-03 08:41:50|500.36|498.16|499.93|497.73|500.36|498.16|499.93|497.73|0
1643877720000|2022-02-03 08:42:00|500.14|497.94|499.93|497.73|500.14|497.94|499.93|497.73|0
1643877730000|2022-02-03 08:42:10|499.71|497.51|499.82|497.62|499.82|497.62|499.71|497.51|0
1643877740000|2022-02-03 08:42:20|499.28|497.08|498.86|496.66|499.28|497.08|498.86|496.66|0
1643877750000|2022-02-03 08:42:30|498.64|496.44|498.64|496.44|498.64|496.44|498.64|496.44|0
1643877760000|2022-02-03 08:42:40|498.54|496.34|498.86|496.66|498.86|496.66|498.54|496.34|0
1643877770000|2022-02-03 08:42:50|499.07|496.87|498.86|496.66|499.07|496.87|498.75|496.55|0
1643877780000|2022-02-03 08:43:00|498.75|496.55|498.54|496.34|498.75|496.55|498.54|496.34|0
1643877790000|2022-02-03 08:43:10|498.43|496.23|498.11|495.91|498.43|496.23|498|495.8|0
1643877800000|2022-02-03 08:43:20|498|495.8|498|495.8|498.11|495.91|498|495.8|0
1643877810000|2022-02-03 08:43:30|498.11|495.91|498.43|496.23|498.43|496.23|498|495.8|0
1643877820000|2022-02-03 08:43:40|498.54|496.34|498.86|496.66|499.07|496.87|498.54|496.34|0
1643877830000|2022-02-03 08:43:50|498.97|496.77|499.07|496.87|499.07|496.87|498.86|496.66|0
1643877840000|2022-02-03 08:44:00|499.5|497.3|499.28|497.08|499.5|497.3|499.28|497.08|0
1643877850000|2022-02-03 08:44:10|499.07|496.87|498.86|496.66|499.07|496.87|498.86|496.66|0
1643877860000|2022-02-03 08:44:20|498.97|496.77|498.75|496.55|498.97|496.77|498.54|496.34|0
1643877870000|2022-02-03 08:44:30|498.86|496.66|498.97|496.77|499.07|496.87|498.86|496.66|0
1643877880000|2022-02-03 08:44:40|499.07|496.87|499.61|497.41|499.61|497.41|499.07|496.87|0
1643877890000|2022-02-03 08:44:50|499.5|497.3|499.71|497.51|499.71|497.51|499.5|497.3|0
1643877900000|2022-02-03 08:45:00|499.93|497.73|499.28|497.08|499.93|497.73|499.28|497.08|0
1643877910000|2022-02-03 08:45:10|499.07|496.87|498.64|496.44|499.28|497.08|498.64|496.44|0
1643877920000|2022-02-03 08:45:20|498.86|496.66|498.97|496.77|498.97|496.77|498.75|496.55|0
1643877930000|2022-02-03 08:45:30|499.28|497.08|498.64|496.44|499.28|497.08|498.64|496.44|0
1643877940000|2022-02-03 08:45:40|498.43|496.23|498.64|496.44|498.64|496.44|498.43|496.23|0
1643877950000|2022-02-03 08:45:50|499.07|496.87|498.86|496.66|499.07|496.87|498.86|496.66|0
1643877960000|2022-02-03 08:46:00|498.64|496.44|498.43|496.23|498.64|496.44|498.43|496.23|0
1643877970000|2022-02-03 08:46:10|498.21|496.01|498.21|496.01|498.43|496.23|498.21|496.01|0
1643877980000|2022-02-03 08:46:20|498.43|496.23|498.64|496.44|498.64|496.44|498.43|496.23|0
1643878000000|2022-02-03 08:46:40|498.54|496.34|498.43|496.23|498.64|496.44|498.43|496.23|0
1643878010000|2022-02-03 08:46:50|498.21|496.01|498.43|496.23|498.54|496.34|498.21|496.01|0
1643878020000|2022-02-03 08:47:00|498.64|496.44|498.43|496.23|498.64|496.44|498.43|496.23|0
1643878030000|2022-02-03 08:47:10|498.21|496.01|498.43|496.23|498.43|496.23|498.21|496.01|0
1643878040000|2022-02-03 08:47:20|498.54|496.34|498.64|496.44|498.64|496.44|498.54|496.34|0
1643878050000|2022-02-03 08:47:30|498.43|496.23|498.43|496.23|498.64|496.44|498.43|496.23|0
1643878060000|2022-02-03 08:47:40|498.75|496.55|498.85|496.65|498.85|496.65|498.64|496.44|0
1643878070000|2022-02-03 08:47:50|498.64|496.44|498.64|496.44|498.64|496.44|498.43|496.23|0
1643878080000|2022-02-03 08:48:00|498.54|496.34|498.21|496.01|498.54|496.34|498.11|495.91|0
1643878090000|2022-02-03 08:48:10|497.78|495.58|498|495.8|498.21|496.01|497.78|495.58|0
1643878100000|2022-02-03 08:48:20|497.78|495.58|497.9|495.7|497.9|495.7|497.78|495.58|0
1643878110000|2022-02-03 08:48:30|497.78|495.58|497.57|495.37|497.78|495.58|497.57|495.37|0
1643878120000|2022-02-03 08:48:40|497.47|495.27|497.57|495.37|497.57|495.37|497.36|495.16|0
1643878130000|2022-02-03 08:48:50|497.78|495.58|497.78|495.58|497.78|495.58|497.57|495.37|0
1643878140000|2022-02-03 08:49:00|498|495.8|498.21|496.01|498.21|496.01|498|495.8|0
1643878150000|2022-02-03 08:49:10|498.43|496.23|498.54|496.34|498.54|496.34|498.43|496.23|0
1643878160000|2022-02-03 08:49:20|498.64|496.44|498.64|496.44|498.64|496.44|498.64|496.44|0
1643878170000|2022-02-03 08:49:30|498.85|496.65|498.97|496.77|499.07|496.87|498.85|496.65|0
1643878180000|2022-02-03 08:49:40|498.85|496.65|498.64|496.44|498.85|496.65|498.64|496.44|0
1643878190000|2022-02-03 08:49:50|498.85|496.65|499.07|496.87|499.07|496.87|498.85|496.65|0
1643878200000|2022-02-03 08:50:00|498.97|496.77|498.85|496.65|498.97|496.77|498.85|496.65|0
1643878210000|2022-02-03 08:50:10|498.97|496.77|498.85|496.65|499.07|496.87|498.85|496.65|0
1643878220000|2022-02-03 08:50:20|499.07|496.87|498.85|496.65|499.07|496.87|498.85|496.65|0
1643878230000|2022-02-03 08:50:30|498.64|496.44|498.43|496.23|498.64|496.44|498.43|496.23|0
1643878240000|2022-02-03 08:50:40|498.54|496.34|498.64|496.44|498.64|496.44|498.54|496.34|0
1643878250000|2022-02-03 08:50:50|498.21|496.01|498.43|496.23|498.43|496.23|498.21|496.01|0
1643878260000|2022-02-03 08:51:00|498.64|496.44|498.43|496.23|498.64|496.44|498.43|496.23|0
1643878270000|2022-02-03 08:51:10|498|495.8|498.21|496.01|498.21|496.01|497.89|495.69|0
1643878280000|2022-02-03 08:51:20|498.43|496.23|498.21|496.01|498.43|496.23|498.21|496.01|0
1643878290000|2022-02-03 08:51:30|498.43|496.23|498.54|496.34|498.54|496.34|498.43|496.23|0
1643878300000|2022-02-03 08:51:40|498.64|496.44|498.43|496.23|498.64|496.44|498.43|496.23|0
1643878310000|2022-02-03 08:51:50|498.64|496.44|498.64|496.44|498.64|496.44|498.64|496.44|0
1643878320000|2022-02-03 08:52:00|498.54|496.34|498.64|496.44|498.64|496.44|498.43|496.23|0
1643878330000|2022-02-03 08:52:10|498.43|496.23|498.43|496.23|498.64|496.44|498.21|496.01|0
1643878340000|2022-02-03 08:52:20|498.64|496.44|498.43|496.23|498.64|496.44|498.43|496.23|0
1643878350000|2022-02-03 08:52:30|498.32|496.12|498.21|496.01|498.32|496.12|498.21|496.01|0
1643878360000|2022-02-03 08:52:40|498.32|496.12|498.54|496.34|498.54|496.34|498.32|496.12|0
1643878370000|2022-02-03 08:52:50|498.43|496.23|498.54|496.34|498.54|496.34|498.43|496.23|0
1643878380000|2022-02-03 08:53:00|498.64|496.44|498.43|496.23|498.64|496.44|498.43|496.23|0
1643878390000|2022-02-03 08:53:10|498.32|496.12|498.43|496.23|498.43|496.23|498.21|496.01|0
1643878400000|2022-02-03 08:53:20|498.32|496.12|498.43|496.23|498.43|496.23|498.32|496.12|0
1643878410000|2022-02-03 08:53:30|498.64|496.44|498.85|496.65|498.85|496.65|498.64|496.44|0
1643878420000|2022-02-03 08:53:40|498.64|496.44|498.54|496.34|498.64|496.44|498.54|496.34|0
1643878430000|2022-02-03 08:53:50|498.43|496.23|498.21|496.01|498.43|496.23|498.21|496.01|0
1643878440000|2022-02-03 08:54:00|498.32|496.12|498.64|496.44|498.64|496.44|498.32|496.12|0
1643878450000|2022-02-03 08:54:10|498.85|496.65|498.64|496.44|498.85|496.65|498.64|496.44|0
1643878460000|2022-02-03 08:54:20|498.75|496.55|498.32|496.12|498.75|496.55|498.32|496.12|0
1643878470000|2022-02-03 08:54:30|498.42|496.22|498.85|496.65|498.85|496.65|498.42|496.22|0
1643878480000|2022-02-03 08:54:40|498.54|496.34|498.32|496.12|498.64|496.44|498.32|496.12|0
1643878490000|2022-02-03 08:54:50|498.42|496.22|498.64|496.44|498.64|496.44|498.42|496.22|0
1643878500000|2022-02-03 08:55:00|498.54|496.34|498.21|496.01|498.54|496.34|498.21|496.01|0
1643878510000|2022-02-03 08:55:10|497.78|495.58|497.14|494.94|497.78|495.58|497.14|494.94|0
1643878520000|2022-02-03 08:55:20|497.04|494.84|497.14|494.94|497.14|494.94|497.04|494.84|0
1643878530000|2022-02-03 08:55:30|497.25|495.05|497.57|495.37|497.57|495.37|497.25|495.05|0
1643878540000|2022-02-03 08:55:40|497.68|495.48|497.89|495.69|498|495.8|497.68|495.48|0
1643878550000|2022-02-03 08:55:50|497.78|495.58|497.78|495.58|497.78|495.58|497.78|495.58|0
1643878560000|2022-02-03 08:56:00|497.57|495.37|497.57|495.37|497.78|495.58|497.57|495.37|0
1643878570000|2022-02-03 08:56:10|497.47|495.27|497.14|494.94|497.47|495.27|497.14|494.94|0
1643878580000|2022-02-03 08:56:20|497.25|495.05|497.14|494.94|497.35|495.15|497.14|494.94|0
1643878590000|2022-02-03 08:56:30|496.93|494.73|497.04|494.84|497.14|494.94|496.93|494.73|0
1643878600000|2022-02-03 08:56:40|497.25|495.05|497.47|495.27|497.57|495.37|497.14|494.94|0
1643878610000|2022-02-03 08:56:50|497.35|495.15|497.57|495.37|497.57|495.37|497.35|495.15|0
1643878620000|2022-02-03 08:57:00|498.21|496.01|498|495.8|498.21|496.01|498|495.8|0
1643878630000|2022-02-03 08:57:10|498.21|496.01|498.21|496.01|498.21|496.01|498.21|496.01|0
1643878640000|2022-02-03 08:57:20|498.42|496.22|498.21|496.01|498.42|496.22|498.21|496.01|0
1643878650000|2022-02-03 08:57:30|498.75|496.55|498.85|496.65|498.85|496.65|498.75|496.55|0
1643878660000|2022-02-03 08:57:40|498.64|496.44|498.42|496.22|498.85|496.65|498.42|496.22|0
1643878670000|2022-02-03 08:57:50|498.64|496.44|498.85|496.65|498.85|496.65|498.64|496.44|0
1643878680000|2022-02-03 08:58:00|498.64|496.44|498.32|496.12|498.64|496.44|498.32|496.12|0
1643878690000|2022-02-03 08:58:10|498|495.8|498|495.8|498|495.8|498|495.8|0
1643878700000|2022-02-03 08:58:20|498.21|496.01|498.21|496.01|498.21|496.01|498|495.8|0
1643878710000|2022-02-03 08:58:30|498.54|496.34|498|495.8|498.54|496.34|498|495.8|0
1643878720000|2022-02-03 08:58:40|498.11|495.91|498|495.8|498.11|495.91|498|495.8|0
1643878730000|2022-02-03 08:58:50|497.78|495.58|497.57|495.37|497.78|495.58|497.35|495.15|0
1643878740000|2022-02-03 08:59:00|497.89|495.69|497.78|495.58|498|495.8|497.78|495.58|0
1643878750000|2022-02-03 08:59:10|497.57|495.37|497.57|495.37|497.57|495.37|497.46|495.26|0
1643878760000|2022-02-03 08:59:20|497.78|495.58|497.78|495.58|497.78|495.58|497.57|495.37|0
1643878770000|2022-02-03 08:59:30|498|495.8|497.68|495.48|498|495.8|497.68|495.48|0
1643878780000|2022-02-03 08:59:40|497.46|495.26|497.68|495.48|497.68|495.48|497.35|495.15|0
1643878790000|2022-02-03 08:59:50|497.78|495.58|497.57|495.37|497.78|495.58|497.57|495.37|0
1643878800000|2022-02-03 09:00:00|497.89|495.69|498|495.8|498|495.8|497.78|495.58|0
1643878810000|2022-02-03 09:00:10|498.11|495.91|497.89|495.69|498.21|496.01|497.89|495.69|0
1643878820000|2022-02-03 09:00:20|497.78|495.58|497.78|495.58|498.21|496.01|497.78|495.58|0
1643878830000|2022-02-03 09:00:30|497.89|495.69|497.68|495.48|497.89|495.69|497.68|495.48|0
1643878840000|2022-02-03 09:00:40|497.57|495.37|497.35|495.15|497.57|495.37|497.35|495.15|0
1643878850000|2022-02-03 09:00:50|497.25|495.05|497.46|495.26|497.46|495.26|496.71|494.51|0
1643878860000|2022-02-03 09:01:00|497.78|495.58|497.78|495.58|498|495.8|497.68|495.48|0
1643878870000|2022-02-03 09:01:10|497.35|495.15|497.35|495.15|497.35|495.15|497.35|495.15|0
1643878880000|2022-02-03 09:01:20|497.78|495.58|498.53|496.33|498.53|496.33|497.78|495.58|0
1643878890000|2022-02-03 09:01:30|498.75|496.55|498.64|496.44|498.85|496.65|498.64|496.44|0
1643878900000|2022-02-03 09:01:40|498.85|496.65|499.49|497.29|499.49|497.29|498.85|496.65|0
1643878910000|2022-02-03 09:01:50|499.39|497.19|499.39|497.19|499.39|497.19|499.39|497.19|0
1643878920000|2022-02-03 09:02:00|499.49|497.29|499.92|497.72|499.92|497.72|499.49|497.29|0
1643878930000|2022-02-03 09:02:10|500.14|497.94|499.92|497.72|500.14|497.94|499.92|497.72|0
1643878940000|2022-02-03 09:02:20|500.14|497.94|500.14|497.94|500.14|497.94|500.14|497.94|0
1643878950000|2022-02-03 09:02:30|499.92|497.72|499.92|497.72|499.92|497.72|499.92|497.72|0
1643878960000|2022-02-03 09:02:40|499.82|497.62|500.14|497.94|500.14|497.94|499.82|497.62|0
1643878970000|2022-02-03 09:02:50|499.92|497.72|500.57|498.37|500.57|498.37|499.92|497.72|0
1643878980000|2022-02-03 09:03:00|500.35|498.15|500.14|497.94|500.35|498.15|500.14|497.94|0
1643878990000|2022-02-03 09:03:10|500.03|497.83|500.03|497.83|500.03|497.83|500.03|497.83|0
1643879000000|2022-02-03 09:03:20|500.14|497.94|499.92|497.72|500.14|497.94|499.92|497.72|0
1643879010000|2022-02-03 09:03:30|500.14|497.94|500.35|498.15|500.35|498.15|499.92|497.72|0
1643879020000|2022-02-03 09:03:40|500.25|498.05|500.35|498.15|500.57|498.37|500.25|498.05|0
1643879030000|2022-02-03 09:03:50|500.57|498.37|500.57|498.37|500.57|498.37|500.46|498.26|0
1643879040000|2022-02-03 09:04:00|500.46|498.26|500.14|497.94|500.57|498.37|500.14|497.94|0
1643879050000|2022-02-03 09:04:10|500.25|498.05|500.25|498.05|500.35|498.15|500.25|498.05|0
1643879060000|2022-02-03 09:04:20|500.35|498.15|500.25|498.05|500.35|498.15|500.14|497.94|0
1643879070000|2022-02-03 09:04:30|500.35|498.15|500.35|498.15|500.35|498.15|500.35|498.15|0
1643879080000|2022-02-03 09:04:40|500.14|497.94|499.92|497.72|500.14|497.94|499.92|497.72|0
1643879090000|2022-02-03 09:04:50|500.14|497.94|500.03|497.83|500.14|497.94|499.92|497.72|0
1643879100000|2022-02-03 09:05:00|499.92|497.72|500.25|498.05|500.35|498.15|499.92|497.72|0
1643879110000|2022-02-03 09:05:10|500.14|497.94|499.92|497.72|500.14|497.94|499.92|497.72|0
1643879120000|2022-02-03 09:05:20|499.82|497.62|499.82|497.62|499.82|497.62|499.82|497.62|0
1643879130000|2022-02-03 09:05:30|499.92|497.72|499.71|497.51|499.92|497.72|499.71|497.51|0
1643879140000|2022-02-03 09:05:40|499.82|497.62|500.35|498.15|500.35|498.15|499.82|497.62|0
1643879150000|2022-02-03 09:05:50|500.14|497.94|500.56|498.36|500.56|498.36|500.14|497.94|0
1643879160000|2022-02-03 09:06:00|500.46|498.26|500.35|498.15|500.46|498.26|500.14|497.94|0
1643879170000|2022-02-03 09:06:10|500.46|498.26|500.35|498.15|500.56|498.36|500.35|498.15|0
1643879180000|2022-02-03 09:06:20|500.14|497.94|500.78|498.58|500.78|498.58|500.14|497.94|0
1643879200000|2022-02-03 09:06:40|501.21|499.01|501.21|499.01|501.21|499.01|501.21|499.01|0
1643879220000|2022-02-03 09:07:00|500.99|498.79|501.42|499.22|501.42|499.22|500.99|498.79|0
1643879230000|2022-02-03 09:07:10|501.21|499.01|501.42|499.22|501.42|499.22|501.21|499.01|0
1643879260000|2022-02-03 09:07:40|501.64|499.44|501.64|499.44|501.64|499.44|501.64|499.44|0
1643879270000|2022-02-03 09:07:50|501.42|499.22|501.42|499.22|501.42|499.22|501.42|499.22|0
1643879280000|2022-02-03 09:08:00|501.21|499.01|501.21|499.01|501.21|499.01|501.21|499.01|0
1643879290000|2022-02-03 09:08:10|501.42|499.22|501.21|499.01|501.42|499.22|501.21|499.01|0
1643879300000|2022-02-03 09:08:20|501.1|498.9|501.21|499.01|501.21|499.01|501.1|498.9|0
1643879310000|2022-02-03 09:08:30|500.99|498.79|500.78|498.58|500.99|498.79|500.78|498.58|0
1643879320000|2022-02-03 09:08:40|500.46|498.26|501.1|498.9|501.1|498.9|500.46|498.26|0
1643879330000|2022-02-03 09:08:50|501.21|499.01|500.78|498.58|501.21|499.01|500.78|498.58|0
1643879340000|2022-02-03 09:09:00|500.68|498.48|501.21|499.01|501.21|499.01|500.68|498.48|0
1643879350000|2022-02-03 09:09:10|500.99|498.79|500.89|498.69|500.99|498.79|500.89|498.69|0
1643879370000|2022-02-03 09:09:30|500.99|498.79|500.99|498.79|500.99|498.79|500.99|498.79|0
1643879380000|2022-02-03 09:09:40|500.89|498.69|500.99|498.79|500.99|498.79|500.89|498.69|0
1643879390000|2022-02-03 09:09:50|500.78|498.58|500.78|498.58|500.78|498.58|500.78|498.58|0
1643879400000|2022-02-03 09:10:00|500.68|498.48|500.78|498.58|500.78|498.58|500.68|498.48|0
1643879410000|2022-02-03 09:10:10|500.89|498.69|500.78|498.58|500.89|498.69|500.78|498.58|0
1643879420000|2022-02-03 09:10:20|500.46|498.26|500.35|498.15|500.46|498.26|500.35|498.15|0
1643879440000|2022-02-03 09:10:40|500.56|498.36|500.14|497.94|500.56|498.36|500.14|497.94|0
1643879450000|2022-02-03 09:10:50|500.35|498.15|501.21|499.01|501.21|499.01|500.35|498.15|0
1643879460000|2022-02-03 09:11:00|501.64|499.44|501.53|499.33|501.64|499.44|501.42|499.22|0
1643879470000|2022-02-03 09:11:10|501.64|499.44|501.64|499.44|501.64|499.44|501.42|499.22|0
1643879480000|2022-02-03 09:11:20|501.53|499.33|501.21|499.01|501.53|499.33|501.21|499.01|0
1643879490000|2022-02-03 09:11:30|501.42|499.22|501.64|499.44|501.64|499.44|501.42|499.22|0
1643879500000|2022-02-03 09:11:40|501.53|499.33|501.42|499.22|501.53|499.33|501.42|499.22|0
1643879510000|2022-02-03 09:11:50|501.32|499.12|501.42|499.22|501.42|499.22|501.32|499.12|0
1643879520000|2022-02-03 09:12:00|501.21|499.01|500.78|498.58|501.21|499.01|500.78|498.58|0
1643879530000|2022-02-03 09:12:10|500.56|498.36|500.56|498.36|500.99|498.79|500.56|498.36|0
1643879540000|2022-02-03 09:12:20|500.78|498.58|500.56|498.36|500.78|498.58|500.56|498.36|0
1643879550000|2022-02-03 09:12:30|500.78|498.58|500.56|498.36|500.89|498.69|500.56|498.36|0
1643879560000|2022-02-03 09:12:40|500.67|498.47|500.35|498.15|500.67|498.47|500.35|498.15|0
1643879570000|2022-02-03 09:12:50|500.56|498.36|500.35|498.15|500.56|498.36|500.35|498.15|0
1643879580000|2022-02-03 09:13:00|500.46|498.26|500.35|498.15|500.56|498.36|500.35|498.15|0
1643879590000|2022-02-03 09:13:10|500.25|498.05|500.25|498.05|500.25|498.05|500.25|498.05|0
1643879600000|2022-02-03 09:13:20|500.35|498.15|500.56|498.36|500.56|498.36|500.35|498.15|0
1643879610000|2022-02-03 09:13:30|500.99|498.79|500.78|498.58|500.99|498.79|500.78|498.58|0
1643879620000|2022-02-03 09:13:40|500.56|498.36|500.56|498.36|500.56|498.36|500.56|498.36|0
1643879630000|2022-02-03 09:13:50|500.35|498.15|500.13|497.93|500.35|498.15|500.13|497.93|0
1643879640000|2022-02-03 09:14:00|500.35|498.15|499.82|497.62|500.35|498.15|499.82|497.62|0
1643879650000|2022-02-03 09:14:10|499.49|497.29|499.06|496.86|499.49|497.29|499.06|496.86|0
1643879660000|2022-02-03 09:14:20|498.96|496.76|499.06|496.86|499.17|496.97|498.96|496.76|0
1643879670000|2022-02-03 09:14:30|498.85|496.65|499.06|496.86|499.06|496.86|498.85|496.65|0
1643879680000|2022-02-03 09:14:40|498.85|496.65|499.49|497.29|499.49|497.29|498.85|496.65|0
1643879690000|2022-02-03 09:14:50|499.71|497.51|499.28|497.08|499.71|497.51|499.28|497.08|0
1643879700000|2022-02-03 09:15:00|499.39|497.19|499.06|496.86|499.39|497.19|499.06|496.86|0
1643879710000|2022-02-03 09:15:10|499.49|497.29|499.28|497.08|499.49|497.29|499.28|497.08|0
1643879720000|2022-02-03 09:15:20|499.39|497.19|499.06|496.86|499.49|497.29|499.06|496.86|0
1643879730000|2022-02-03 09:15:30|499.71|497.51|499.92|497.72|499.92|497.72|499.71|497.51|0
1643879740000|2022-02-03 09:15:40|500.13|497.93|499.71|497.51|500.13|497.93|499.71|497.51|0
1643879750000|2022-02-03 09:15:50|499.92|497.72|499.82|497.62|499.92|497.72|499.82|497.62|0
1643879760000|2022-02-03 09:16:00|499.92|497.72|500.13|497.93|500.13|497.93|499.92|497.72|0
1643879770000|2022-02-03 09:16:10|499.92|497.72|499.82|497.62|499.92|497.72|499.82|497.62|0
1643879780000|2022-02-03 09:16:20|499.92|497.72|499.7|497.5|500.13|497.93|499.7|497.5|0
1643879790000|2022-02-03 09:16:30|500.03|497.83|499.92|497.72|500.13|497.93|499.92|497.72|0
1643879810000|2022-02-03 09:16:50|499.82|497.62|499.7|497.5|499.92|497.72|499.49|497.29|0
1643879820000|2022-02-03 09:17:00|499.49|497.29|499.49|497.29|499.49|497.29|499.49|497.29|0
1643879830000|2022-02-03 09:17:10|499.28|497.08|499.28|497.08|499.28|497.08|499.28|497.08|0
1643879840000|2022-02-03 09:17:20|499.39|497.19|499.39|497.19|499.49|497.29|499.39|497.19|0
1643879850000|2022-02-03 09:17:30|499.28|497.08|499.06|496.86|499.28|497.08|498.85|496.65|0
1643879860000|2022-02-03 09:17:40|498.63|496.43|498.63|496.43|498.63|496.43|498.42|496.22|0
1643879870000|2022-02-03 09:17:50|498.85|496.65|498.63|496.43|498.85|496.65|498.63|496.43|0
1643879880000|2022-02-03 09:18:00|498.42|496.22|498.42|496.22|498.42|496.22|498.42|496.22|0
1643879890000|2022-02-03 09:18:10|498.63|496.43|498.74|496.54|498.74|496.54|498.63|496.43|0
1643879900000|2022-02-03 09:18:20|498.85|496.65|498.63|496.43|498.85|496.65|498.63|496.43|0
1643879910000|2022-02-03 09:18:30|498.74|496.54|498.42|496.22|498.74|496.54|498.42|496.22|0
1643879920000|2022-02-03 09:18:40|498.21|496.01|497.99|495.79|498.21|496.01|497.89|495.69|0
1643879930000|2022-02-03 09:18:50|497.89|495.69|497.99|495.79|497.99|495.79|497.89|495.69|0
1643879940000|2022-02-03 09:19:00|498.1|495.9|497.78|495.58|498.1|495.9|497.78|495.58|0
1643879950000|2022-02-03 09:19:10|497.56|495.36|497.78|495.58|497.78|495.58|497.56|495.36|0
1643879960000|2022-02-03 09:19:20|497.67|495.47|497.56|495.36|497.78|495.58|497.56|495.36|0
1643879970000|2022-02-03 09:19:30|497.46|495.26|497.35|495.15|497.46|495.26|497.35|495.15|0
1643879980000|2022-02-03 09:19:40|497.56|495.36|497.78|495.58|497.78|495.58|497.56|495.36|0
1643879990000|2022-02-03 09:19:50|497.99|495.79|497.78|495.58|497.99|495.79|497.78|495.58|0
1643880000000|2022-02-03 09:20:00|497.56|495.36|497.56|495.36|497.78|495.58|497.56|495.36|0
1643880010000|2022-02-03 09:20:10|497.35|495.15|497.56|495.36|497.56|495.36|497.35|495.15|0
1643880020000|2022-02-03 09:20:20|497.78|495.58|497.78|495.58|497.78|495.58|497.78|495.58|0
1643880030000|2022-02-03 09:20:30|497.99|495.79|497.67|495.47|497.99|495.79|497.67|495.47|0
1643880040000|2022-02-03 09:20:40|497.78|495.58|497.56|495.36|497.78|495.58|497.56|495.36|0
1643880050000|2022-02-03 09:20:50|497.35|495.15|497.35|495.15|497.56|495.36|497.35|495.15|0
1643880060000|2022-02-03 09:21:00|497.13|494.93|497.13|494.93|497.13|494.93|497.13|494.93|0
1643880070000|2022-02-03 09:21:10|497.25|495.05|497.35|495.15|497.35|495.15|497.13|494.93|0
1643880090000|2022-02-03 09:21:30|497.56|495.36|497.56|495.36|497.67|495.47|497.56|495.36|0
1643880110000|2022-02-03 09:21:50|497.99|495.79|498.2|496|498.2|496|497.99|495.79|0
1643880120000|2022-02-03 09:22:00|497.99|495.79|498.63|496.43|498.74|496.54|497.99|495.79|0
1643880130000|2022-02-03 09:22:10|498.74|496.54|499.06|496.86|499.06|496.86|498.63|496.43|0
1643880140000|2022-02-03 09:22:20|499.17|496.97|499.27|497.07|499.49|497.29|499.17|496.97|0
1643880150000|2022-02-03 09:22:30|499.17|496.97|499.06|496.86|499.17|496.97|499.06|496.86|0
1643880160000|2022-02-03 09:22:40|498.85|496.65|498.85|496.65|498.85|496.65|498.74|496.54|0
1643880180000|2022-02-03 09:23:00|498.63|496.43|498.42|496.22|498.63|496.43|498.2|496|0
1643880190000|2022-02-03 09:23:10|498.2|496|498.2|496|498.2|496|498.2|496|0
1643880200000|2022-02-03 09:23:20|498.32|496.12|498.42|496.22|498.42|496.22|498.2|496|0
1643880210000|2022-02-03 09:23:30|498.63|496.43|498.63|496.43|498.74|496.54|498.63|496.43|0
1643880220000|2022-02-03 09:23:40|498.42|496.22|498.85|496.65|498.85|496.65|498.42|496.22|0
1643880230000|2022-02-03 09:23:50|499.06|496.86|498.63|496.43|499.06|496.86|498.63|496.43|0
1643880240000|2022-02-03 09:24:00|498.85|496.65|498.96|496.76|498.96|496.76|498.85|496.65|0
1643880250000|2022-02-03 09:24:10|498.85|496.65|498.63|496.43|499.06|496.86|498.63|496.43|0
1643880260000|2022-02-03 09:24:20|498.42|496.22|497.56|495.36|498.42|496.22|497.56|495.36|0
1643880270000|2022-02-03 09:24:30|497.78|495.58|497.56|495.36|497.78|495.58|497.56|495.36|0
1643880280000|2022-02-03 09:24:40|497.78|495.58|497.78|495.58|497.78|495.58|497.56|495.36|0
1643880290000|2022-02-03 09:24:50|497.99|495.79|497.99|495.79|497.99|495.79|497.99|495.79|0
1643880300000|2022-02-03 09:25:00|497.78|495.58|497.99|495.79|497.99|495.79|497.78|495.58|0
1643880310000|2022-02-03 09:25:10|497.78|495.58|497.99|495.79|497.99|495.79|497.78|495.58|0
1643880320000|2022-02-03 09:25:20|498.2|496|497.99|495.79|498.2|496|497.99|495.79|0
1643880330000|2022-02-03 09:25:30|498.1|495.9|497.78|495.58|498.1|495.9|497.78|495.58|0
1643880340000|2022-02-03 09:25:40|497.99|495.79|498.2|496|498.2|496|497.99|495.79|0
1643880350000|2022-02-03 09:25:50|498.42|496.22|498.63|496.43|498.63|496.43|498.42|496.22|0
1643880360000|2022-02-03 09:26:00|498.42|496.22|498.74|496.54|498.74|496.54|498.42|496.22|0
1643880370000|2022-02-03 09:26:10|499.06|496.86|499.06|496.86|499.06|496.86|498.85|496.65|0
1643880380000|2022-02-03 09:26:20|499.27|497.07|499.17|496.97|499.27|497.07|499.06|496.86|0
1643880390000|2022-02-03 09:26:30|499.39|497.19|499.49|497.29|499.49|497.29|499.39|497.19|0
1643880400000|2022-02-03 09:26:40|499.6|497.4|499.7|497.5|499.7|497.5|499.6|497.4|0
1643880410000|2022-02-03 09:26:50|500.13|497.93|499.92|497.72|500.13|497.93|499.92|497.72|0
1643880420000|2022-02-03 09:27:00|500.03|497.83|499.92|497.72|500.03|497.83|499.92|497.72|0
1643880430000|2022-02-03 09:27:10|500.03|497.83|499.92|497.72|500.35|498.15|499.92|497.72|0
1643880440000|2022-02-03 09:27:20|499.7|497.5|499.7|497.5|499.7|497.5|499.7|497.5|0
1643880460000|2022-02-03 09:27:40|499.49|497.29|499.7|497.5|499.7|497.5|499.49|497.29|0
1643880470000|2022-02-03 09:27:50|499.92|497.72|499.92|497.72|499.92|497.72|499.92|497.72|0
1643880480000|2022-02-03 09:28:00|499.7|497.5|499.92|497.72|499.92|497.72|499.7|497.5|0
1643880490000|2022-02-03 09:28:10|500.13|497.93|500.13|497.93|500.13|497.93|500.03|497.83|0
1643880500000|2022-02-03 09:28:20|500.35|498.15|500.13|497.93|500.35|498.15|500.13|497.93|0
1643880510000|2022-02-03 09:28:30|500.03|497.83|500.13|497.93|500.13|497.93|500.03|497.83|0
1643880520000|2022-02-03 09:28:40|500.35|498.15|500.35|498.15|500.35|498.15|500.13|497.93|0
1643880530000|2022-02-03 09:28:50|500.56|498.36|500.99|498.79|500.99|498.79|500.56|498.36|0
1643880550000|2022-02-03 09:29:10|500.77|498.57|500.77|498.57|500.77|498.57|500.77|498.57|0
1643880560000|2022-02-03 09:29:20|500.67|498.47|500.99|498.79|500.99|498.79|500.67|498.47|0
1643880570000|2022-02-03 09:29:30|500.77|498.57|500.77|498.57|500.77|498.57|500.77|498.57|0
1643880580000|2022-02-03 09:29:40|500.89|498.69|500.77|498.57|500.99|498.79|500.77|498.57|0
1643880590000|2022-02-03 09:29:50|500.67|498.47|500.77|498.57|500.77|498.57|500.67|498.47|0
1643880600000|2022-02-03 09:30:00|500.89|498.69|500.67|498.47|500.89|498.69|500.67|498.47|0
1643880610000|2022-02-03 09:30:10|500.56|498.36|500.67|498.47|500.77|498.57|500.56|498.36|0
1643880620000|2022-02-03 09:30:20|500.77|498.57|500.56|498.36|500.77|498.57|500.56|498.36|0
1643880630000|2022-02-03 09:30:30|500.67|498.47|500.56|498.36|500.67|498.47|500.56|498.36|0
1643880640000|2022-02-03 09:30:40|500.77|498.57|500.56|498.36|500.77|498.57|500.56|498.36|0
1643880650000|2022-02-03 09:30:50|500.77|498.57|500.56|498.36|500.77|498.57|500.56|498.36|0
1643880660000|2022-02-03 09:31:00|500.34|498.14|500.34|498.14|500.34|498.14|500.34|498.14|0
1643880670000|2022-02-03 09:31:10|500.56|498.36|500.56|498.36|500.56|498.36|500.56|498.36|0
1643880680000|2022-02-03 09:31:20|500.34|498.14|500.03|497.83|500.34|498.14|500.03|497.83|0
1643880690000|2022-02-03 09:31:30|499.92|497.72|499.92|497.72|500.13|497.93|499.92|497.72|0
1643880700000|2022-02-03 09:31:40|500.13|497.93|499.92|497.72|500.13|497.93|499.92|497.72|0
1643880710000|2022-02-03 09:31:50|500.34|498.14|500.56|498.36|500.56|498.36|500.34|498.14|0
1643880720000|2022-02-03 09:32:00|500.34|498.14|500.34|498.14|500.34|498.14|500.34|498.14|0
1643880730000|2022-02-03 09:32:10|500.56|498.36|500.56|498.36|500.77|498.57|500.56|498.36|0
1643880740000|2022-02-03 09:32:20|500.34|498.14|500.67|498.47|500.67|498.47|500.34|498.14|0
1643880750000|2022-02-03 09:32:30|500.77|498.57|500.56|498.36|500.77|498.57|500.56|498.36|0
1643880760000|2022-02-03 09:32:40|500.34|498.14|500.34|498.14|500.34|498.14|500.34|498.14|0
1643880770000|2022-02-03 09:32:50|500.46|498.26|500.34|498.14|500.46|498.26|500.34|498.14|0
1643880780000|2022-02-03 09:33:00|500.56|498.36|500.34|498.14|500.56|498.36|500.34|498.14|0
1643880810000|2022-02-03 09:33:30|500.46|498.26|500.56|498.36|500.77|498.57|500.46|498.26|0
1643880820000|2022-02-03 09:33:40|500.77|498.57|500.56|498.36|500.77|498.57|500.56|498.36|0
1643880830000|2022-02-03 09:33:50|500.77|498.57|500.34|498.14|500.77|498.57|500.34|498.14|0
1643880840000|2022-02-03 09:34:00|500.24|498.04|500.56|498.36|500.56|498.36|500.24|498.04|0
1643880850000|2022-02-03 09:34:10|500.34|498.14|500.46|498.26|500.46|498.26|500.34|498.14|0
1643880860000|2022-02-03 09:34:20|500.34|498.14|500.56|498.36|500.56|498.36|500.34|498.14|0
1643880870000|2022-02-03 09:34:30|500.34|498.14|500.34|498.14|500.46|498.26|500.34|498.14|0
1643880880000|2022-02-03 09:34:40|500.56|498.36|500.56|498.36|500.56|498.36|500.56|498.36|0
1643880890000|2022-02-03 09:34:50|500.77|498.57|500.77|498.57|500.77|498.57|500.77|498.57|0
1643880900000|2022-02-03 09:35:00|500.99|498.79|501.2|499|501.2|499|500.99|498.79|0
1643880910000|2022-02-03 09:35:10|501.42|499.22|501.42|499.22|501.42|499.22|501.42|499.22|0
1643880920000|2022-02-03 09:35:20|501.63|499.43|502.06|499.86|502.06|499.86|501.63|499.43|0
1643880940000|2022-02-03 09:35:40|502.27|500.07|502.27|500.07|502.27|500.07|502.27|500.07|0
1643880950000|2022-02-03 09:35:50|502.06|499.86|502.06|499.86|502.06|499.86|502.06|499.86|0
1643880960000|2022-02-03 09:36:00|501.85|499.65|501.96|499.76|501.96|499.76|501.85|499.65|0
1643880970000|2022-02-03 09:36:10|501.85|499.65|501.85|499.65|501.85|499.65|501.63|499.43|0
1643880980000|2022-02-03 09:36:20|501.96|499.76|502.06|499.86|502.27|500.07|501.96|499.76|0
1643880990000|2022-02-03 09:36:30|501.96|499.76|502.06|499.86|502.06|499.86|501.84|499.64|0
1643881000000|2022-02-03 09:36:40|502.27|500.07|502.06|499.86|502.27|500.07|502.06|499.86|0
1643881010000|2022-02-03 09:36:50|501.96|499.76|502.06|499.86|502.06|499.86|501.96|499.76|0
1643881020000|2022-02-03 09:37:00|501.84|499.64|502.06|499.86|502.06|499.86|501.84|499.64|0
1643881030000|2022-02-03 09:37:10|501.84|499.64|502.06|499.86|502.06|499.86|501.84|499.64|0
1643881040000|2022-02-03 09:37:20|502.27|500.07|502.27|500.07|502.27|500.07|502.27|500.07|0
1643881050000|2022-02-03 09:37:30|502.17|499.97|502.27|500.07|502.27|500.07|502.17|499.97|0
1643881070000|2022-02-03 09:37:50|502.17|499.97|502.17|499.97|502.17|499.97|502.17|499.97|0
1643881080000|2022-02-03 09:38:00|502.27|500.07|502.92|500.72|502.92|500.72|502.27|500.07|0
1643881100000|2022-02-03 09:38:20|503.13|500.93|503.13|500.93|503.13|500.93|503.13|500.93|0
1643881120000|2022-02-03 09:38:40|503.03|500.83|503.03|500.83|503.03|500.83|503.03|500.83|0
1643881130000|2022-02-03 09:38:50|502.92|500.72|503.35|501.15|503.35|501.15|502.92|500.72|0
1643881150000|2022-02-03 09:39:10|503.24|501.04|503.35|501.15|503.35|501.15|503.24|501.04|0
1643881160000|2022-02-03 09:39:20|503.13|500.93|503.13|500.93|503.24|501.04|503.13|500.93|0
1643881180000|2022-02-03 09:39:40|502.92|500.72|502.49|500.29|502.92|500.72|502.49|500.29|0
1643881190000|2022-02-03 09:39:50|502.7|500.5|502.49|500.29|502.7|500.5|502.27|500.07|0
1643881220000|2022-02-03 09:40:20|502.7|500.5|502.92|500.72|502.92|500.72|502.7|500.5|0
1643881230000|2022-02-03 09:40:30|503.13|500.93|503.13|500.93|503.13|500.93|502.92|500.72|0
1643881240000|2022-02-03 09:40:40|503.24|501.04|502.92|500.72|503.24|501.04|502.92|500.72|0
1643881250000|2022-02-03 09:40:50|503.03|500.83|503.13|500.93|503.13|500.93|503.03|500.83|0
1643881260000|2022-02-03 09:41:00|503.24|501.04|503.35|501.15|503.35|501.15|502.92|500.72|0
1643881280000|2022-02-03 09:41:20|503.78|501.58|503.78|501.58|503.78|501.58|503.56|501.36|0
1643881290000|2022-02-03 09:41:30|503.99|501.79|504.21|502.01|504.21|502.01|503.99|501.79|0
1643881300000|2022-02-03 09:41:40|503.99|501.79|504.21|502.01|504.21|502.01|503.99|501.79|0
1643881310000|2022-02-03 09:41:50|504.64|502.44|504.64|502.44|504.64|502.44|504.64|502.44|0
1643881320000|2022-02-03 09:42:00|504.42|502.22|504.85|502.65|504.85|502.65|504.42|502.22|0
1643881330000|2022-02-03 09:42:10|504.75|502.55|504.85|502.65|504.85|502.65|504.75|502.55|0
1643881340000|2022-02-03 09:42:20|504.75|502.55|505.07|502.87|505.07|502.87|504.75|502.55|0
1643881350000|2022-02-03 09:42:30|505.28|503.08|505.93|503.73|505.93|503.73|505.28|503.08|0
1643881360000|2022-02-03 09:42:40|505.82|503.62|505.82|503.62|505.93|503.73|505.82|503.62|0
1643881370000|2022-02-03 09:42:50|505.71|503.51|505.82|503.62|505.82|503.62|505.71|503.51|0
1643881380000|2022-02-03 09:43:00|505.93|503.73|506.79|504.59|506.79|504.59|505.93|503.73|0
1643881390000|2022-02-03 09:43:10|506.57|504.37|507.01|504.81|507.01|504.81|506.57|504.37|0
1643881400000|2022-02-03 09:43:20|507.22|505.02|507.65|505.45|507.65|505.45|507.22|505.02|0
1643881410000|2022-02-03 09:43:30|507.87|505.67|507.87|505.67|507.87|505.67|507.65|505.45|0
1643881420000|2022-02-03 09:43:40|507.55|505.35|507.65|505.45|507.65|505.45|507.44|505.24|0
1643881430000|2022-02-03 09:43:50|507.44|505.24|506.79|504.59|507.44|505.24|506.79|504.59|0
1643881440000|2022-02-03 09:44:00|507.22|505.02|507.22|505.02|507.22|505.02|507.12|504.92|0
1643881450000|2022-02-03 09:44:10|507.01|504.81|506.79|504.59|507.01|504.81|506.79|504.59|0
1643881460000|2022-02-03 09:44:20|506.9|504.7|506.79|504.59|506.9|504.7|506.79|504.59|0
1643881470000|2022-02-03 09:44:30|506.9|504.7|506.79|504.59|506.9|504.7|506.79|504.59|0
1643881480000|2022-02-03 09:44:40|507|504.8|506.36|504.16|507|504.8|506.36|504.16|0
1643881490000|2022-02-03 09:44:50|506.14|503.94|506.14|503.94|506.14|503.94|505.93|503.73|0
1643881500000|2022-02-03 09:45:00|506.26|504.06|505.93|503.73|506.26|504.06|505.93|503.73|0
1643881510000|2022-02-03 09:45:10|505.61|503.41|505.5|503.3|505.71|503.51|505.5|503.3|0
1643881520000|2022-02-03 09:45:20|505.28|503.08|505.28|503.08|505.28|503.08|505.28|503.08|0
1643881530000|2022-02-03 09:45:30|505.07|502.87|504.85|502.65|505.07|502.87|504.85|502.65|0
1643881540000|2022-02-03 09:45:40|505.07|502.87|505.07|502.87|505.07|502.87|505.07|502.87|0
1643881550000|2022-02-03 09:45:50|505.28|503.08|505.07|502.87|505.28|503.08|505.07|502.87|0
1643881560000|2022-02-03 09:46:00|504.75|502.55|504.75|502.55|504.75|502.55|504.64|502.44|0
1643881570000|2022-02-03 09:46:10|504.64|502.44|504.21|502.01|504.64|502.44|504.21|502.01|0
1643881580000|2022-02-03 09:46:20|504.32|502.12|504.42|502.22|504.42|502.22|504.32|502.12|0
1643881590000|2022-02-03 09:46:30|504.21|502.01|503.99|501.79|504.21|502.01|503.99|501.79|0
1643881600000|2022-02-03 09:46:40|503.78|501.58|503.78|501.58|503.78|501.58|503.78|501.58|0
1643881610000|2022-02-03 09:46:50|503.56|501.36|503.35|501.15|503.56|501.36|503.35|501.15|0
1643881620000|2022-02-03 09:47:00|503.56|501.36|503.56|501.36|503.78|501.58|503.56|501.36|0
1643881630000|2022-02-03 09:47:10|503.78|501.58|503.35|501.15|503.78|501.58|503.35|501.15|0
1643881640000|2022-02-03 09:47:20|503.46|501.26|503.35|501.15|503.46|501.26|503.35|501.15|0
1643881650000|2022-02-03 09:47:30|503.46|501.26|503.56|501.36|503.56|501.36|503.46|501.26|0
1643881660000|2022-02-03 09:47:40|503.78|501.58|503.78|501.58|503.78|501.58|503.56|501.36|0
1643881670000|2022-02-03 09:47:50|503.99|501.79|503.89|501.69|504.1|501.9|503.89|501.69|0
1643881680000|2022-02-03 09:48:00|503.99|501.79|503.99|501.79|503.99|501.79|503.99|501.79|0
1643881690000|2022-02-03 09:48:10|503.78|501.58|503.35|501.15|503.78|501.58|503.35|501.15|0
1643881700000|2022-02-03 09:48:20|503.46|501.26|503.24|501.04|503.46|501.26|503.13|500.93|0
1643881710000|2022-02-03 09:48:30|503.35|501.15|503.56|501.36|503.56|501.36|503.35|501.15|0
1643881720000|2022-02-03 09:48:40|503.35|501.15|503.35|501.15|503.46|501.26|503.13|500.93|0
1643881730000|2022-02-03 09:48:50|503.56|501.36|503.35|501.15|503.56|501.36|503.35|501.15|0
1643881740000|2022-02-03 09:49:00|503.46|501.26|503.67|501.47|503.78|501.58|503.46|501.26|0
1643881750000|2022-02-03 09:49:10|503.56|501.36|503.67|501.47|503.67|501.47|503.56|501.36|0
1643881760000|2022-02-03 09:49:20|503.56|501.36|503.78|501.58|503.78|501.58|503.56|501.36|0
1643881770000|2022-02-03 09:49:30|503.56|501.36|503.89|501.69|503.89|501.69|503.56|501.36|0
1643881780000|2022-02-03 09:49:40|503.99|501.79|503.99|501.79|503.99|501.79|503.99|501.79|0
1643881790000|2022-02-03 09:49:50|504.21|502.01|504.1|501.9|504.21|502.01|504.1|501.9|0
1643881800000|2022-02-03 09:50:00|504.21|502.01|504.42|502.22|504.42|502.22|504.21|502.01|0
1643881810000|2022-02-03 09:50:10|504.1|501.9|504.1|501.9|504.21|502.01|504.1|501.9|0
1643881820000|2022-02-03 09:50:20|504.21|502.01|503.35|501.15|504.21|502.01|503.35|501.15|0
1643881830000|2022-02-03 09:50:30|503.56|501.36|503.56|501.36|503.78|501.58|503.56|501.36|0
1643881840000|2022-02-03 09:50:40|503.46|501.26|503.13|500.93|503.46|501.26|503.13|500.93|0
1643881850000|2022-02-03 09:50:50|503.78|501.58|503.67|501.47|503.78|501.58|503.56|501.36|0
1643881860000|2022-02-03 09:51:00|503.77|501.57|503.35|501.15|503.77|501.57|503.35|501.15|0
1643881870000|2022-02-03 09:51:10|503.13|500.93|503.13|500.93|503.35|501.15|503.13|500.93|0
1643881880000|2022-02-03 09:51:20|503.35|501.15|503.46|501.26|503.56|501.36|503.34|501.14|0
1643881890000|2022-02-03 09:51:30|503.56|501.36|503.46|501.26|503.56|501.36|503.46|501.26|0
1643881900000|2022-02-03 09:51:40|503.34|501.14|503.34|501.14|503.34|501.14|503.34|501.14|0
1643881920000|2022-02-03 09:52:00|503.56|501.36|503.56|501.36|503.56|501.36|503.56|501.36|0
1643881940000|2022-02-03 09:52:20|503.77|501.57|503.99|501.79|504.2|502|503.77|501.57|0
1643881950000|2022-02-03 09:52:30|504.1|501.9|504.2|502|504.2|502|504.1|501.9|0
1643881960000|2022-02-03 09:52:40|504.42|502.22|504.42|502.22|504.42|502.22|504.42|502.22|0
1643881970000|2022-02-03 09:52:50|504.53|502.33|504.63|502.43|504.63|502.43|504.53|502.33|0
1643881980000|2022-02-03 09:53:00|504.85|502.65|505.06|502.86|505.06|502.86|504.85|502.65|0
1643881990000|2022-02-03 09:53:10|504.85|502.65|504.85|502.65|504.85|502.65|504.63|502.43|0
1643882000000|2022-02-03 09:53:20|504.63|502.43|504.96|502.76|504.96|502.76|504.63|502.43|0
1643882010000|2022-02-03 09:53:30|505.06|502.86|505.28|503.08|505.28|503.08|505.06|502.86|0
1643882020000|2022-02-03 09:53:40|505.18|502.98|505.28|503.08|505.28|503.08|505.06|502.86|0
1643882030000|2022-02-03 09:53:50|505.18|502.98|505.5|503.3|505.5|503.3|505.18|502.98|0
1643882040000|2022-02-03 09:54:00|505.39|503.19|505.5|503.3|505.5|503.3|505.28|503.08|0
1643882050000|2022-02-03 09:54:10|505.71|503.51|505.61|503.41|505.71|503.51|505.61|503.41|0
1643882060000|2022-02-03 09:54:20|505.5|503.3|505.5|503.3|505.71|503.51|505.5|503.3|0
1643882070000|2022-02-03 09:54:30|505.61|503.41|506.36|504.16|506.36|504.16|505.61|503.41|0
1643882080000|2022-02-03 09:54:40|506.47|504.27|506.36|504.16|506.57|504.37|506.36|504.16|0
1643882090000|2022-02-03 09:54:50|506.47|504.27|507.22|505.02|507.22|505.02|506.47|504.27|0
1643882100000|2022-02-03 09:55:00|507.65|505.45|507.86|505.66|507.86|505.66|507.65|505.45|0
1643882110000|2022-02-03 09:55:10|508.3|506.1|507|504.8|508.3|506.1|506.79|504.59|0
1643882120000|2022-02-03 09:55:20|507.11|504.91|507.22|505.02|507.22|505.02|507|504.8|0
1643882130000|2022-02-03 09:55:30|507|504.8|507|504.8|507.11|504.91|507|504.8|0
1643882140000|2022-02-03 09:55:40|507.22|505.02|507.22|505.02|507.43|505.23|507.22|505.02|0
1643882150000|2022-02-03 09:55:50|507|504.8|507.86|505.66|507.86|505.66|507|504.8|0
1643882160000|2022-02-03 09:56:00|507.98|505.78|507.43|505.23|507.98|505.78|507.43|505.23|0
1643882170000|2022-02-03 09:56:10|507.55|505.35|507.55|505.35|507.55|505.35|507.55|505.35|0
1643882180000|2022-02-03 09:56:20|507.65|505.45|508.08|505.88|508.08|505.88|507.65|505.45|0
1643882190000|2022-02-03 09:56:30|508.19|505.99|508.08|505.88|508.3|506.1|508.08|505.88|0
1643882200000|2022-02-03 09:56:40|508.3|506.1|508.08|505.88|508.3|506.1|508.08|505.88|0
1643882210000|2022-02-03 09:56:50|508.3|506.1|508.41|506.21|508.51|506.31|508.3|506.1|0
1643882220000|2022-02-03 09:57:00|508.51|506.31|508.73|506.53|508.73|506.53|508.51|506.31|0
1643882230000|2022-02-03 09:57:10|508.62|506.42|508.73|506.53|508.73|506.53|508.62|506.42|0
1643882240000|2022-02-03 09:57:20|508.51|506.31|508.73|506.53|508.84|506.64|508.51|506.31|0
1643882250000|2022-02-03 09:57:30|508.94|506.74|510.24|508.04|510.24|508.04|508.94|506.74|0
1643882260000|2022-02-03 09:57:40|510.02|507.82|510.02|507.82|510.02|507.82|510.02|507.82|0
1643882270000|2022-02-03 09:57:50|510.24|508.04|510.24|508.04|510.24|508.04|510.24|508.04|0
1643882350000|2022-02-03 09:59:10|510.02|507.82|509.81|507.61|510.02|507.82|509.81|507.61|0
1643882370000|2022-02-03 09:59:30|510.02|507.82|510.02|507.82|510.02|507.82|510.02|507.82|0
1643882390000|2022-02-03 09:59:50|509.59|507.39|508.94|506.74|509.59|507.39|508.94|506.74|0
1643882400000|2022-02-03 10:00:00|509.16|506.96|508.94|506.74|509.16|506.96|508.73|506.53|0
1643882410000|2022-02-03 10:00:10|508.73|506.53|509.37|507.17|509.37|507.17|508.73|506.53|0
1643882420000|2022-02-03 10:00:20|509.59|507.39|509.37|507.17|509.59|507.39|509.37|507.17|0
1643882430000|2022-02-03 10:00:30|509.27|507.07|509.37|507.17|509.59|507.39|509.27|507.07|0
1643882440000|2022-02-03 10:00:40|509.16|506.96|509.37|507.17|509.37|507.17|509.16|506.96|0
1643882450000|2022-02-03 10:00:50|509.16|506.96|508.94|506.74|509.16|506.96|508.84|506.64|0
1643882460000|2022-02-03 10:01:00|509.16|506.96|508.94|506.74|509.16|506.96|508.94|506.74|0
1643882470000|2022-02-03 10:01:10|508.73|506.53|509.16|506.96|509.16|506.96|508.73|506.53|0
1643882480000|2022-02-03 10:01:20|508.94|506.74|508.73|506.53|509.05|506.85|508.73|506.53|0
1643882490000|2022-02-03 10:01:30|508.51|506.31|508.41|506.21|508.51|506.31|508.41|506.21|0
1643882500000|2022-02-03 10:01:40|508.29|506.09|508.41|506.21|508.41|506.21|508.29|506.09|0
1643882510000|2022-02-03 10:01:50|508.29|506.09|508.29|506.09|508.29|506.09|508.08|505.88|0
1643882520000|2022-02-03 10:02:00|508.51|506.31|509.16|506.96|509.16|506.96|508.51|506.31|0
1643882530000|2022-02-03 10:02:10|508.94|506.74|509.16|506.96|509.16|506.96|508.94|506.74|0
1643882540000|2022-02-03 10:02:20|508.94|506.74|509.37|507.17|509.37|507.17|508.94|506.74|0
1643882550000|2022-02-03 10:02:30|509.59|507.39|510.02|507.82|510.02|507.82|509.59|507.39|0
1643882560000|2022-02-03 10:02:40|510.24|508.04|510.24|508.04|510.24|508.04|510.13|507.93|0
1643882580000|2022-02-03 10:03:00|510.02|507.82|509.59|507.39|510.02|507.82|509.37|507.17|0
1643882590000|2022-02-03 10:03:10|509.37|507.17|509.37|507.17|509.8|507.6|509.37|507.17|0
1643882600000|2022-02-03 10:03:20|509.49|507.29|508.94|506.74|509.49|507.29|508.94|506.74|0
1643882610000|2022-02-03 10:03:30|509.05|506.85|508.94|506.74|509.16|506.96|508.94|506.74|0
1643882620000|2022-02-03 10:03:40|508.51|506.31|508.29|506.09|508.51|506.31|508.29|506.09|0
1643882630000|2022-02-03 10:03:50|508.41|506.21|508.51|506.31|508.51|506.31|508.29|506.09|0
1643882640000|2022-02-03 10:04:00|508.73|506.53|509.16|506.96|509.27|507.07|508.73|506.53|0
1643882650000|2022-02-03 10:04:10|509.05|506.85|508.51|506.31|509.05|506.85|508.51|506.31|0
1643882660000|2022-02-03 10:04:20|508.62|506.42|508.19|505.99|508.62|506.42|508.19|505.99|0
1643882670000|2022-02-03 10:04:30|508.29|506.09|508.29|506.09|508.29|506.09|508.19|505.99|0
1643882680000|2022-02-03 10:04:40|508.08|505.88|507.86|505.66|508.08|505.88|507.86|505.66|0
1643882690000|2022-02-03 10:04:50|507.65|505.45|507.65|505.45|507.65|505.45|507.65|505.45|0
1643882700000|2022-02-03 10:05:00|507.86|505.66|507.54|505.34|507.86|505.66|507.54|505.34|0
1643882710000|2022-02-03 10:05:10|507.86|505.66|508.08|505.88|508.08|505.88|507.86|505.66|0
1643882720000|2022-02-03 10:05:20|508.19|505.99|508.08|505.88|508.29|506.09|507.86|505.66|0
1643882740000|2022-02-03 10:05:40|507.97|505.77|507.65|505.45|507.97|505.77|507.65|505.45|0
1643882750000|2022-02-03 10:05:50|507.76|505.56|507.65|505.45|507.76|505.56|507.65|505.45|0
1643882760000|2022-02-03 10:06:00|507.43|505.23|507.65|505.45|507.65|505.45|507.43|505.23|0
1643882770000|2022-02-03 10:06:10|507.54|505.34|507.43|505.23|507.65|505.45|507.43|505.23|0
1643882780000|2022-02-03 10:06:20|507.22|505.02|506.78|504.58|507.22|505.02|506.78|504.58|0
1643882790000|2022-02-03 10:06:30|506.68|504.48|506.35|504.15|506.68|504.48|506.35|504.15|0
1643882800000|2022-02-03 10:06:40|506.47|504.27|506.57|504.37|506.57|504.37|506.47|504.27|0
1643882840000|2022-02-03 10:07:20|506.47|504.27|506.57|504.37|506.57|504.37|506.47|504.27|0
1643882860000|2022-02-03 10:07:40|506.47|504.27|506.47|504.27|506.47|504.27|506.47|504.27|0
1643882870000|2022-02-03 10:07:50|506.25|504.05|506.35|504.15|506.35|504.15|506.14|503.94|0
1643882880000|2022-02-03 10:08:00|506.47|504.27|506.57|504.37|506.57|504.37|506.47|504.27|0
1643882890000|2022-02-03 10:08:10|506.35|504.15|506.57|504.37|506.57|504.37|506.35|504.15|0
1643882910000|2022-02-03 10:08:30|506.25|504.05|506.14|503.94|506.25|504.05|506.14|503.94|0
1643882920000|2022-02-03 10:08:40|506.35|504.15|506.14|503.94|506.35|504.15|506.14|503.94|0
1643882930000|2022-02-03 10:08:50|505.92|503.72|505.71|503.51|505.92|503.72|505.71|503.51|0
1643882940000|2022-02-03 10:09:00|505.92|503.72|505.49|503.29|505.92|503.72|505.49|503.29|0
1643882950000|2022-02-03 10:09:10|505.39|503.19|505.28|503.08|505.39|503.19|505.06|502.86|0
1643882960000|2022-02-03 10:09:20|505.49|503.29|505.71|503.51|505.71|503.51|505.49|503.29|0
1643882970000|2022-02-03 10:09:30|505.49|503.29|505.82|503.62|505.92|503.72|505.49|503.29|0
1643882980000|2022-02-03 10:09:40|505.92|503.72|505.49|503.29|505.92|503.72|505.49|503.29|0
1643882990000|2022-02-03 10:09:50|505.71|503.51|505.92|503.72|505.92|503.72|505.71|503.51|0
1643883000000|2022-02-03 10:10:00|505.71|503.51|505.82|503.62|505.82|503.62|505.6|503.4|0
1643883010000|2022-02-03 10:10:10|505.6|503.4|505.49|503.29|505.6|503.4|505.49|503.29|0
1643883020000|2022-02-03 10:10:20|505.71|503.51|505.71|503.51|505.71|503.51|505.71|503.51|0
1643883030000|2022-02-03 10:10:30|505.92|503.72|506.35|504.15|506.35|504.15|505.92|503.72|0
1643883040000|2022-02-03 10:10:40|506.57|504.37|506.78|504.58|506.78|504.58|506.57|504.37|0
1643883050000|2022-02-03 10:10:50|506.9|504.7|506.78|504.58|506.9|504.7|506.78|504.58|0
1643883060000|2022-02-03 10:11:00|507|504.8|506.9|504.7|507|504.8|506.78|504.58|0
1643883070000|2022-02-03 10:11:10|507|504.8|506.68|504.48|507|504.8|506.68|504.48|0
1643883080000|2022-02-03 10:11:20|506.57|504.37|506.78|504.58|506.78|504.58|506.57|504.37|0
1643883090000|2022-02-03 10:11:30|506.57|504.37|506.35|504.15|506.57|504.37|506.35|504.15|0
1643883100000|2022-02-03 10:11:40|506.14|503.94|505.28|503.08|506.14|503.94|505.28|503.08|0
1643883110000|2022-02-03 10:11:50|504.96|502.76|504.42|502.22|504.96|502.76|504.2|502|0
1643883120000|2022-02-03 10:12:00|504.53|502.33|505.28|503.08|505.28|503.08|504.53|502.33|0
1643883130000|2022-02-03 10:12:10|505.17|502.97|505.39|503.19|505.39|503.19|505.17|502.97|0
1643883140000|2022-02-03 10:12:20|505.28|503.08|505.28|503.08|505.28|503.08|505.28|503.08|0
1643883150000|2022-02-03 10:12:30|505.17|502.97|505.28|503.08|505.28|503.08|505.17|502.97|0
1643883160000|2022-02-03 10:12:40|504.85|502.65|504.85|502.65|504.85|502.65|504.63|502.43|0
1643883170000|2022-02-03 10:12:50|504.96|502.76|504.96|502.76|504.96|502.76|504.85|502.65|0
1643883180000|2022-02-03 10:13:00|504.63|502.43|505.06|502.86|505.06|502.86|504.63|502.43|0
1643883190000|2022-02-03 10:13:10|504.85|502.65|505.06|502.86|505.28|503.08|504.85|502.65|0
1643883200000|2022-02-03 10:13:20|504.96|502.76|504.96|502.76|504.96|502.76|504.96|502.76|0
1643883210000|2022-02-03 10:13:30|505.06|502.86|505.28|503.08|505.28|503.08|505.06|502.86|0
1643883220000|2022-02-03 10:13:40|505.39|503.19|505.28|503.08|505.39|503.19|505.06|502.86|0
1643883230000|2022-02-03 10:13:50|505.49|503.29|505.28|503.08|505.49|503.29|505.28|503.08|0
1643883240000|2022-02-03 10:14:00|504.96|502.76|504.84|502.64|505.06|502.86|504.84|502.64|0
1643883250000|2022-02-03 10:14:10|504.96|502.76|505.28|503.08|505.28|503.08|504.96|502.76|0
1643883260000|2022-02-03 10:14:20|505.49|503.29|505.6|503.4|505.6|503.4|505.49|503.29|0
1643883270000|2022-02-03 10:14:30|505.71|503.51|506.68|504.48|506.68|504.48|505.71|503.51|0
1643883280000|2022-02-03 10:14:40|506.57|504.37|506.14|503.94|506.57|504.37|506.14|503.94|0
1643883290000|2022-02-03 10:14:50|506.35|504.15|506.35|504.15|506.35|504.15|506.35|504.15|0
1643883300000|2022-02-03 10:15:00|506.14|503.94|506.14|503.94|506.25|504.05|506.14|503.94|0
1643883310000|2022-02-03 10:15:10|505.71|503.51|505.71|503.51|505.71|503.51|505.49|503.29|0
1643883340000|2022-02-03 10:15:40|505.6|503.4|505.27|503.07|505.71|503.51|505.27|503.07|0
1643883350000|2022-02-03 10:15:50|505.49|503.29|505.27|503.07|505.49|503.29|505.27|503.07|0
1643883360000|2022-02-03 10:16:00|505.49|503.29|505.49|503.29|505.49|503.29|505.49|503.29|0
1643883370000|2022-02-03 10:16:10|505.71|503.51|505.49|503.29|505.71|503.51|505.49|503.29|0
1643883380000|2022-02-03 10:16:20|505.6|503.4|505.06|502.86|505.6|503.4|505.06|502.86|0
1643883390000|2022-02-03 10:16:30|505.27|503.07|505.27|503.07|505.27|503.07|505.27|503.07|0
1643883400000|2022-02-03 10:16:40|505.49|503.29|505.49|503.29|505.49|503.29|505.49|503.29|0
1643883410000|2022-02-03 10:16:50|505.27|503.07|505.06|502.86|505.27|503.07|505.06|502.86|0
1643883420000|2022-02-03 10:17:00|505.17|502.97|505.71|503.51|505.71|503.51|505.17|502.97|0
1643883430000|2022-02-03 10:17:10|505.49|503.29|505.39|503.19|505.49|503.29|505.27|503.07|0
1643883440000|2022-02-03 10:17:20|505.49|503.29|505.71|503.51|505.71|503.51|505.49|503.29|0
1643883450000|2022-02-03 10:17:30|505.49|503.29|505.6|503.4|505.71|503.51|505.49|503.29|0
1643883460000|2022-02-03 10:17:40|505.49|503.29|505.49|503.29|505.6|503.4|505.49|503.29|0
1643883470000|2022-02-03 10:17:50|505.7|503.5|505.49|503.29|505.7|503.5|505.49|503.29|0
1643883480000|2022-02-03 10:18:00|505.7|503.5|505.6|503.4|505.7|503.5|505.6|503.4|0
1643883490000|2022-02-03 10:18:10|505.27|503.07|505.06|502.86|505.49|503.29|505.06|502.86|0
1643883500000|2022-02-03 10:18:20|505.27|503.07|505.27|503.07|505.27|503.07|505.17|502.97|0
1643883510000|2022-02-03 10:18:30|505.06|502.86|504.84|502.64|505.06|502.86|504.84|502.64|0
1643883530000|2022-02-03 10:18:50|505.06|502.86|504.63|502.43|505.06|502.86|504.63|502.43|0
1643883540000|2022-02-03 10:19:00|504.41|502.21|505.27|503.07|505.27|503.07|504.41|502.21|0
1643883550000|2022-02-03 10:19:10|505.06|502.86|504.63|502.43|505.06|502.86|504.63|502.43|0
1643883560000|2022-02-03 10:19:20|504.41|502.21|504.41|502.21|504.41|502.21|504.41|502.21|0
1643883570000|2022-02-03 10:19:30|504.63|502.43|504.63|502.43|504.63|502.43|504.63|502.43|0
1643883580000|2022-02-03 10:19:40|504.41|502.21|504.41|502.21|504.53|502.33|504.41|502.21|0
1643883590000|2022-02-03 10:19:50|504.53|502.33|504.41|502.21|504.53|502.33|504.2|502|0
1643883600000|2022-02-03 10:20:00|504.2|502|503.77|501.57|504.2|502|503.77|501.57|0
1643883610000|2022-02-03 10:20:10|504.2|502|504.2|502|504.41|502.21|504.2|502|0
1643883620000|2022-02-03 10:20:20|504.63|502.43|504.63|502.43|504.74|502.54|504.63|502.43|0
1643883630000|2022-02-03 10:20:30|504.84|502.64|505.06|502.86|505.06|502.86|504.84|502.64|0
1643883640000|2022-02-03 10:20:40|504.84|502.64|505.06|502.86|505.06|502.86|504.84|502.64|0
1643883650000|2022-02-03 10:20:50|505.92|503.72|506.35|504.15|506.35|504.15|505.92|503.72|0
1643883660000|2022-02-03 10:21:00|506.57|504.37|505.7|503.5|506.57|504.37|505.7|503.5|0
1643883670000|2022-02-03 10:21:10|506.57|504.37|506.89|504.69|506.89|504.69|506.57|504.37|0
1643883680000|2022-02-03 10:21:20|507|504.8|507.21|505.01|507.21|505.01|506.78|504.58|0
1643883690000|2022-02-03 10:21:30|507.64|505.44|507.11|504.91|507.64|505.44|507.11|504.91|0
1643883700000|2022-02-03 10:21:40|507|504.8|507.21|505.01|507.21|505.01|507|504.8|0
1643883710000|2022-02-03 10:21:50|507|504.8|507.43|505.23|507.43|505.23|507|504.8|0
1643883720000|2022-02-03 10:22:00|507.21|505.01|507.21|505.01|507.21|505.01|507.21|505.01|0
1643883730000|2022-02-03 10:22:10|507.32|505.12|507.43|505.23|507.43|505.23|507.21|505.01|0
1643883740000|2022-02-03 10:22:20|507.21|505.01|507.64|505.44|507.64|505.44|507.21|505.01|0
1643883750000|2022-02-03 10:22:30|507.43|505.23|507.43|505.23|507.43|505.23|507.43|505.23|0
1643883760000|2022-02-03 10:22:40|507.64|505.44|507.21|505.01|507.64|505.44|507.21|505.01|0
1643883770000|2022-02-03 10:22:50|507.43|505.23|507.43|505.23|507.43|505.23|507.43|505.23|0
1643883780000|2022-02-03 10:23:00|507.54|505.34|507.64|505.44|507.64|505.44|507.54|505.34|0
1643883790000|2022-02-03 10:23:10|507.75|505.55|507.86|505.66|507.86|505.66|507.75|505.55|0
1643883800000|2022-02-03 10:23:20|507.64|505.44|507.64|505.44|507.86|505.66|507.64|505.44|0
1643883810000|2022-02-03 10:23:30|506.78|504.58|507.21|505.01|507.21|505.01|506.78|504.58|0
1643883820000|2022-02-03 10:23:40|507.43|505.23|507.54|505.34|507.54|505.34|507.43|505.23|0
1643883830000|2022-02-03 10:23:50|507.43|505.23|507|504.8|507.43|505.23|507|504.8|0
1643883850000|2022-02-03 10:24:10|506.89|504.69|506.78|504.58|506.89|504.69|506.78|504.58|0
1643883860000|2022-02-03 10:24:20|507|504.8|506.78|504.58|507|504.8|506.78|504.58|0
1643883870000|2022-02-03 10:24:30|506.89|504.69|507|504.8|507.21|505.01|506.89|504.69|0
1643883880000|2022-02-03 10:24:40|507.11|504.91|507.32|505.12|507.43|505.23|507|504.8|0
1643883890000|2022-02-03 10:24:50|507.43|505.23|507.64|505.44|507.64|505.44|507.43|505.23|0
1643883900000|2022-02-03 10:25:00|507.86|505.66|508.07|505.87|508.07|505.87|507.86|505.66|0
1643883910000|2022-02-03 10:25:10|508.29|506.09|508.07|505.87|508.29|506.09|508.07|505.87|0
1643883920000|2022-02-03 10:25:20|507.86|505.66|507|504.8|507.86|505.66|507|504.8|0
1643883930000|2022-02-03 10:25:30|506.78|504.58|507|504.8|507.21|505.01|506.78|504.58|0
1643883940000|2022-02-03 10:25:40|507.11|504.91|506.78|504.58|507.21|505.01|506.78|504.58|0
1643883950000|2022-02-03 10:25:50|507|504.8|507|504.8|507.11|504.91|507|504.8|0
1643883960000|2022-02-03 10:26:00|506.78|504.58|507|504.8|507|504.8|506.78|504.58|0
1643883970000|2022-02-03 10:26:10|507.11|504.91|506.46|504.26|507.11|504.91|506.46|504.26|0
1643883980000|2022-02-03 10:26:20|506.56|504.36|507|504.8|507|504.8|506.56|504.36|0
1643883990000|2022-02-03 10:26:30|507.21|505.01|507.11|504.91|507.21|505.01|507|504.8|0
1643884000000|2022-02-03 10:26:40|507|504.8|506.56|504.36|507.21|505.01|506.56|504.36|0
1643884010000|2022-02-03 10:26:50|506.78|504.58|506.68|504.48|506.78|504.58|506.56|504.36|0
1643884020000|2022-02-03 10:27:00|506.78|504.58|506.56|504.36|506.78|504.58|506.56|504.36|0
1643884030000|2022-02-03 10:27:10|506.35|504.15|506.13|503.93|506.35|504.15|506.13|503.93|0
1643884040000|2022-02-03 10:27:20|505.7|503.5|505.38|503.18|505.7|503.5|505.27|503.07|0
1643884050000|2022-02-03 10:27:30|505.49|503.29|505.49|503.29|505.6|503.4|505.49|503.29|0
1643884060000|2022-02-03 10:27:40|505.6|503.4|505.7|503.5|505.7|503.5|505.49|503.29|0
1643884070000|2022-02-03 10:27:50|505.6|503.4|505.7|503.5|505.7|503.5|505.49|503.29|0
1643884080000|2022-02-03 10:28:00|505.81|503.61|505.7|503.5|505.81|503.61|505.7|503.5|0
1643884090000|2022-02-03 10:28:10|505.81|503.61|505.81|503.61|505.81|503.61|505.7|503.5|0
1643884100000|2022-02-03 10:28:20|505.7|503.5|505.81|503.61|505.81|503.61|505.7|503.5|0
1643884110000|2022-02-03 10:28:30|505.92|503.72|506.25|504.05|506.25|504.05|505.92|503.72|0
1643884120000|2022-02-03 10:28:40|506.35|504.15|506.13|503.93|506.35|504.15|506.13|503.93|0
1643884130000|2022-02-03 10:28:50|506.03|503.83|506.13|503.93|506.35|504.15|506.03|503.83|0
1643884140000|2022-02-03 10:29:00|506.56|504.36|507.11|504.91|507.11|504.91|506.56|504.36|0
1643884150000|2022-02-03 10:29:10|507.21|505.01|507.43|505.23|507.43|505.23|507.21|505.01|0
1643884160000|2022-02-03 10:29:20|507.64|505.44|507.86|505.66|507.86|505.66|507.43|505.23|0
1643884170000|2022-02-03 10:29:30|507.64|505.44|507.64|505.44|507.64|505.44|507.64|505.44|0
1643884180000|2022-02-03 10:29:40|507.43|505.23|506.99|504.79|507.43|505.23|506.99|504.79|0
1643884190000|2022-02-03 10:29:50|507.11|504.91|507.21|505.01|507.21|505.01|507.11|504.91|0
1643884200000|2022-02-03 10:30:00|507.43|505.23|507.43|505.23|507.43|505.23|507.32|505.12|0
1643884210000|2022-02-03 10:30:10|507.21|505.01|507.43|505.23|507.43|505.23|506.99|504.79|0
1643884220000|2022-02-03 10:30:20|507.32|505.12|506.99|504.79|507.32|505.12|506.99|504.79|0
1643884230000|2022-02-03 10:30:30|507.11|504.91|507.21|505.01|507.21|505.01|507.11|504.91|0
1643884240000|2022-02-03 10:30:40|506.99|504.79|506.99|504.79|506.99|504.79|506.99|504.79|0
1643884250000|2022-02-03 10:30:50|507.11|504.91|507.32|505.12|507.32|505.12|507.11|504.91|0
1643884260000|2022-02-03 10:31:00|507.43|505.23|507.21|505.01|507.43|505.23|507.21|505.01|0
1643884270000|2022-02-03 10:31:10|507.11|504.91|507.32|505.12|507.32|505.12|507.11|504.91|0
1643884280000|2022-02-03 10:31:20|507.21|505.01|507.21|505.01|507.21|505.01|506.99|504.79|0
1643884290000|2022-02-03 10:31:30|506.99|504.79|506.99|504.79|506.99|504.79|506.99|504.79|0
1643884300000|2022-02-03 10:31:40|506.56|504.36|506.24|504.04|506.56|504.36|506.13|503.93|0
1643884310000|2022-02-03 10:31:50|506.13|503.93|506.13|503.93|506.56|504.36|506.13|503.93|0
1643884320000|2022-02-03 10:32:00|505.7|503.5|506.35|504.15|506.35|504.15|505.7|503.5|0
1643884330000|2022-02-03 10:32:10|506.46|504.26|506.13|503.93|506.46|504.26|506.13|503.93|0
1643884340000|2022-02-03 10:32:20|506.24|504.04|506.56|504.36|506.56|504.36|506.24|504.04|0
1643884350000|2022-02-03 10:32:30|506.89|504.69|507.11|504.91|507.11|504.91|506.89|504.69|0
1643884360000|2022-02-03 10:32:40|506.99|504.79|506.89|504.69|506.99|504.79|506.89|504.69|0
1643884370000|2022-02-03 10:32:50|506.78|504.58|506.99|504.79|506.99|504.79|506.78|504.58|0
1643884380000|2022-02-03 10:33:00|506.89|504.69|506.99|504.79|506.99|504.79|506.78|504.58|0
1643884390000|2022-02-03 10:33:10|506.78|504.58|506.78|504.58|506.78|504.58|506.78|504.58|0
1643884400000|2022-02-03 10:33:20|506.99|504.79|506.56|504.36|506.99|504.79|506.56|504.36|0
1643884410000|2022-02-03 10:33:30|506.13|503.93|505.81|503.61|506.13|503.93|505.7|503.5|0
1643884420000|2022-02-03 10:33:40|505.92|503.72|505.92|503.72|505.92|503.72|505.92|503.72|0
1643884430000|2022-02-03 10:33:50|505.81|503.61|505.7|503.5|505.81|503.61|505.7|503.5|0
1643884450000|2022-02-03 10:34:10|505.92|503.72|506.13|503.93|506.13|503.93|505.92|503.72|0
1643884460000|2022-02-03 10:34:20|505.92|503.72|506.13|503.93|506.13|503.93|505.92|503.72|0
1643884470000|2022-02-03 10:34:30|506.35|504.15|506.35|504.15|506.35|504.15|506.35|504.15|0
1643884480000|2022-02-03 10:34:40|506.13|503.93|506.13|503.93|506.13|503.93|506.13|503.93|0
1643884490000|2022-02-03 10:34:50|506.35|504.15|506.13|503.93|506.35|504.15|506.13|503.93|0
1643884500000|2022-02-03 10:35:00|505.81|503.61|505.92|503.72|505.92|503.72|505.81|503.61|0
1643884510000|2022-02-03 10:35:10|506.03|503.83|506.13|503.93|506.13|503.93|505.92|503.72|0
1643884520000|2022-02-03 10:35:20|505.92|503.72|505.92|503.72|505.92|503.72|505.92|503.72|0
1643884540000|2022-02-03 10:35:40|506.13|503.93|505.92|503.72|506.24|504.04|505.92|503.72|0
1643884550000|2022-02-03 10:35:50|506.13|503.93|506.13|503.93|506.13|503.93|506.13|503.93|0
1643884560000|2022-02-03 10:36:00|506.35|504.15|507.64|505.44|507.64|505.44|506.35|504.15|0
1643884570000|2022-02-03 10:36:10|507.86|505.66|507.54|505.34|507.86|505.66|507.54|505.34|0
1643884580000|2022-02-03 10:36:20|507.42|505.22|507.21|505.01|507.42|505.22|507.21|505.01|0
1643884590000|2022-02-03 10:36:30|507.42|505.22|507.42|505.22|507.42|505.22|507.21|505.01|0
1643884600000|2022-02-03 10:36:40|508.07|505.87|508.07|505.87|508.07|505.87|508.07|505.87|0
1643884610000|2022-02-03 10:36:50|508.18|505.98|508.29|506.09|508.5|506.3|508.18|505.98|0
1643884620000|2022-02-03 10:37:00|508.07|505.87|507.86|505.66|508.18|505.98|507.75|505.55|0
1643884630000|2022-02-03 10:37:10|508.07|505.87|508.29|506.09|508.29|506.09|508.07|505.87|0
1643884640000|2022-02-03 10:37:20|507.86|505.66|507.21|505.01|507.86|505.66|507.21|505.01|0
1643884650000|2022-02-03 10:37:30|507.64|505.44|507.86|505.66|507.86|505.66|507.64|505.44|0
1643884660000|2022-02-03 10:37:40|507.64|505.44|507.42|505.22|507.64|505.44|507.42|505.22|0
1643884670000|2022-02-03 10:37:50|507.64|505.44|507.64|505.44|507.64|505.44|507.54|505.34|0
1643884680000|2022-02-03 10:38:00|507.85|505.65|507.75|505.55|507.85|505.65|507.64|505.44|0
1643884690000|2022-02-03 10:38:10|507.64|505.44|507.85|505.65|507.85|505.65|507.64|505.44|0
1643884700000|2022-02-03 10:38:20|507.64|505.44|507.42|505.22|507.64|505.44|507.42|505.22|0
1643884710000|2022-02-03 10:38:30|507.21|505.01|507.21|505.01|507.21|505.01|507.21|505.01|0
1643884720000|2022-02-03 10:38:40|506.99|504.79|506.89|504.69|506.99|504.79|506.78|504.58|0
1643884730000|2022-02-03 10:38:50|506.78|504.58|506.78|504.58|506.78|504.58|506.78|504.58|0
1643884740000|2022-02-03 10:39:00|506.89|504.69|506.99|504.79|507.1|504.9|506.89|504.69|0
1643884750000|2022-02-03 10:39:10|506.78|504.58|506.99|504.79|506.99|504.79|506.78|504.58|0
1643884760000|2022-02-03 10:39:20|506.89|504.69|506.78|504.58|506.99|504.79|506.78|504.58|0
1643884770000|2022-02-03 10:39:30|506.67|504.47|507.21|505.01|507.21|505.01|506.67|504.47|0
1643884780000|2022-02-03 10:39:40|506.99|504.79|507.21|505.01|507.21|505.01|506.99|504.79|0
1643884790000|2022-02-03 10:39:50|507.42|505.22|507.42|505.22|507.42|505.22|507.42|505.22|0
1643884800000|2022-02-03 10:40:00|507.64|505.44|507.85|505.65|507.85|505.65|507.64|505.44|0
1643884810000|2022-02-03 10:40:10|507.64|505.44|507.64|505.44|507.64|505.44|507.54|505.34|0
1643884820000|2022-02-03 10:40:20|507.85|505.65|508.07|505.87|508.07|505.87|507.85|505.65|0
1643884830000|2022-02-03 10:40:30|508.18|505.98|508.29|506.09|508.29|506.09|508.18|505.98|0
1643884840000|2022-02-03 10:40:40|508.07|505.87|507.97|505.77|508.07|505.87|507.97|505.77|0
1643884850000|2022-02-03 10:40:50|508.07|505.87|508.07|505.87|508.07|505.87|508.07|505.87|0
1643884860000|2022-02-03 10:41:00|507.64|505.44|507.97|505.77|507.97|505.77|507.64|505.44|0
1643884870000|2022-02-03 10:41:10|508.07|505.87|508.07|505.87|508.07|505.87|507.97|505.77|0
1643884880000|2022-02-03 10:41:20|507.64|505.44|507.42|505.22|507.64|505.44|507.42|505.22|0
1643884890000|2022-02-03 10:41:30|507.54|505.34|507.42|505.22|507.54|505.34|507.21|505.01|0
1643884900000|2022-02-03 10:41:40|507.32|505.12|507.42|505.22|507.42|505.22|507.21|505.01|0
1643884910000|2022-02-03 10:41:50|507.64|505.44|507.64|505.44|507.64|505.44|507.64|505.44|0
1643884930000|2022-02-03 10:42:10|507.75|505.55|507.75|505.55|507.85|505.65|507.75|505.55|0
1643884940000|2022-02-03 10:42:20|507.85|505.65|507.53|505.33|507.85|505.65|507.53|505.33|0
1643884950000|2022-02-03 10:42:30|507.64|505.44|507.64|505.44|507.64|505.44|507.42|505.22|0
1643884960000|2022-02-03 10:42:40|507.21|505.01|507.64|505.44|507.64|505.44|507.21|505.01|0
1643884970000|2022-02-03 10:42:50|507.85|505.65|507.85|505.65|507.85|505.65|507.64|505.44|0
1643884980000|2022-02-03 10:43:00|507.42|505.22|507.64|505.44|507.85|505.65|507.42|505.22|0
1643884990000|2022-02-03 10:43:10|507.21|505.01|507.64|505.44|507.64|505.44|507.21|505.01|0
1643885000000|2022-02-03 10:43:20|507.53|505.33|507.64|505.44|507.64|505.44|507.53|505.33|0
1643885010000|2022-02-03 10:43:30|507.85|505.65|507.75|505.55|507.85|505.65|507.75|505.55|0
1643885020000|2022-02-03 10:43:40|507.85|505.65|508.07|505.87|508.07|505.87|507.75|505.55|0
1643885030000|2022-02-03 10:43:50|507.97|505.77|508.07|505.87|508.28|506.08|507.97|505.77|0
1643885040000|2022-02-03 10:44:00|508.18|505.98|507.42|505.22|508.18|505.98|507.42|505.22|0
1643885050000|2022-02-03 10:44:10|507.64|505.44|507.64|505.44|507.64|505.44|507.64|505.44|0
1643885060000|2022-02-03 10:44:20|507.42|505.22|507.32|505.12|507.42|505.22|507.32|505.12|0
1643885070000|2022-02-03 10:44:30|507.42|505.22|506.99|504.79|507.42|505.22|506.99|504.79|0
1643885080000|2022-02-03 10:44:40|507.21|505.01|506.78|504.58|507.21|505.01|506.78|504.58|0
1643885090000|2022-02-03 10:44:50|506.99|504.79|507.21|505.01|507.21|505.01|506.99|504.79|0
1643885100000|2022-02-03 10:45:00|507.1|504.9|507.1|504.9|507.1|504.9|507.1|504.9|0
1643885110000|2022-02-03 10:45:10|506.99|504.79|506.99|504.79|506.99|504.79|506.99|504.79|0
1643885120000|2022-02-03 10:45:20|506.78|504.58|506.56|504.36|506.78|504.58|506.56|504.36|0
1643885130000|2022-02-03 10:45:30|506.78|504.58|506.56|504.36|506.78|504.58|506.56|504.36|0
1643885140000|2022-02-03 10:45:40|506.78|504.58|507.21|505.01|507.21|505.01|506.78|504.58|0
1643885150000|2022-02-03 10:45:50|507.42|505.22|507.42|505.22|507.42|505.22|507.42|505.22|0
1643885160000|2022-02-03 10:46:00|507.32|505.12|507.42|505.22|507.42|505.22|507.21|505.01|0
1643885170000|2022-02-03 10:46:10|507.64|505.44|507.42|505.22|507.64|505.44|507.42|505.22|0
1643885180000|2022-02-03 10:46:20|507.64|505.44|507.85|505.65|507.85|505.65|507.64|505.44|0
1643885190000|2022-02-03 10:46:30|508.07|505.87|507.85|505.65|508.5|506.3|507.85|505.65|0
1643885200000|2022-02-03 10:46:40|507.97|505.77|507.85|505.65|507.97|505.77|507.85|505.65|0
1643885210000|2022-02-03 10:46:50|507.64|505.44|507.85|505.65|507.85|505.65|507.64|505.44|0
1643885220000|2022-02-03 10:47:00|508.07|505.87|508.5|506.3|508.5|506.3|508.07|505.87|0
1643885230000|2022-02-03 10:47:10|508.28|506.08|508.07|505.87|508.28|506.08|508.07|505.87|0
1643885240000|2022-02-03 10:47:20|508.18|505.98|508.4|506.2|508.4|506.2|508.18|505.98|0
1643885250000|2022-02-03 10:47:30|508.5|506.3|508.5|506.3|508.5|506.3|508.28|506.08|0
1643885260000|2022-02-03 10:47:40|508.07|505.87|508.07|505.87|508.07|505.87|507.85|505.65|0
1643885280000|2022-02-03 10:48:00|508.28|506.08|508.28|506.08|508.28|506.08|508.07|505.87|0
1643885290000|2022-02-03 10:48:10|508.18|505.98|508.28|506.08|508.28|506.08|508.18|505.98|0
1643885300000|2022-02-03 10:48:20|508.5|506.3|508.5|506.3|508.5|506.3|508.5|506.3|0
1643885310000|2022-02-03 10:48:30|508.4|506.2|508.4|506.2|508.5|506.3|508.4|506.2|0
1643885320000|2022-02-03 10:48:40|508.5|506.3|508.07|505.87|508.5|506.3|507.85|505.65|0
1643885330000|2022-02-03 10:48:50|507.85|505.65|507.96|505.76|507.96|505.76|507.85|505.65|0
1643885340000|2022-02-03 10:49:00|508.07|505.87|508.07|505.87|508.07|505.87|507.85|505.65|0
1643885350000|2022-02-03 10:49:10|508.28|506.08|508.4|506.2|508.4|506.2|508.28|506.08|0
1643885360000|2022-02-03 10:49:20|508.28|506.08|508.4|506.2|508.4|506.2|508.28|506.08|0
1643885370000|2022-02-03 10:49:30|508.5|506.3|508.5|506.3|508.5|506.3|508.4|506.2|0
1643885380000|2022-02-03 10:49:40|508.28|506.08|508.5|506.3|508.5|506.3|508.28|506.08|0
1643885390000|2022-02-03 10:49:50|508.28|506.08|508.28|506.08|508.28|506.08|508.18|505.98|0
1643885400000|2022-02-03 10:50:00|508.4|506.2|508.5|506.3|508.5|506.3|508.4|506.2|0
1643885410000|2022-02-03 10:50:10|508.4|506.2|508.07|505.87|508.5|506.3|508.07|505.87|0
1643885420000|2022-02-03 10:50:20|508.18|505.98|508.5|506.3|508.5|506.3|508.18|505.98|0
1643885430000|2022-02-03 10:50:30|508.4|506.2|508.5|506.3|508.5|506.3|508.4|506.2|0
1643885440000|2022-02-03 10:50:40|508.28|506.08|508.28|506.08|508.28|506.08|508.28|506.08|0
1643885450000|2022-02-03 10:50:50|508.07|505.87|508.71|506.51|508.71|506.51|508.07|505.87|0
1643885460000|2022-02-03 10:51:00|508.5|506.3|508.28|506.08|508.5|506.3|508.28|506.08|0
1643885470000|2022-02-03 10:51:10|508.18|505.98|508.18|505.98|508.18|505.98|508.18|505.98|0
1643885480000|2022-02-03 10:51:20|508.28|506.08|508.18|505.98|508.28|506.08|508.07|505.87|0
1643885490000|2022-02-03 10:51:30|508.28|506.08|508.28|506.08|508.28|506.08|508.28|506.08|0
1643885500000|2022-02-03 10:51:40|508.5|506.3|508.5|506.3|508.5|506.3|508.5|506.3|0
1643885510000|2022-02-03 10:51:50|508.93|506.73|508.93|506.73|508.93|506.73|508.93|506.73|0
1643885520000|2022-02-03 10:52:00|509.15|506.95|509.15|506.95|509.15|506.95|508.93|506.73|0
1643885530000|2022-02-03 10:52:10|509.26|507.06|509.04|506.84|509.36|507.16|508.93|506.73|0
1643885540000|2022-02-03 10:52:20|509.15|506.95|508.93|506.73|509.15|506.95|508.93|506.73|0
1643885550000|2022-02-03 10:52:30|508.71|506.51|508.71|506.51|508.71|506.51|508.61|506.41|0
1643885560000|2022-02-03 10:52:40|508.93|506.73|508.83|506.63|508.93|506.73|508.71|506.51|0
1643885570000|2022-02-03 10:52:50|508.93|506.73|509.15|506.95|509.15|506.95|508.93|506.73|0
1643885580000|2022-02-03 10:53:00|509.36|507.16|509.58|507.38|509.79|507.59|509.36|507.16|0
1643885590000|2022-02-03 10:53:10|509.36|507.16|509.36|507.16|509.36|507.16|509.36|507.16|0
1643885600000|2022-02-03 10:53:20|509.58|507.38|509.58|507.38|509.58|507.38|509.58|507.38|0
1643885610000|2022-02-03 10:53:30|509.69|507.49|509.58|507.38|509.69|507.49|509.58|507.38|0
1643885630000|2022-02-03 10:53:50|509.79|507.59|509.58|507.38|509.79|507.59|509.58|507.38|0
1643885640000|2022-02-03 10:54:00|509.15|506.95|509.15|506.95|509.26|507.06|509.15|506.95|0
1643885650000|2022-02-03 10:54:10|509.36|507.16|509.47|507.27|509.47|507.27|509.36|507.16|0
1643885660000|2022-02-03 10:54:20|509.36|507.16|509.69|507.49|509.69|507.49|509.36|507.16|0
1643885670000|2022-02-03 10:54:30|509.58|507.38|509.58|507.38|509.79|507.59|509.58|507.38|0
1643885680000|2022-02-03 10:54:40|509.79|507.59|509.58|507.38|509.79|507.59|509.58|507.38|0
1643885690000|2022-02-03 10:54:50|509.47|507.27|509.58|507.38|509.58|507.38|509.47|507.27|0
1643885700000|2022-02-03 10:55:00|509.79|507.59|510.01|507.81|510.01|507.81|509.79|507.59|0
1643885710000|2022-02-03 10:55:10|510.23|508.03|510.23|508.03|510.23|508.03|510.23|508.03|0
1643885730000|2022-02-03 10:55:30|511.31|509.11|511.09|508.89|511.52|509.32|511.09|508.89|0
1643885740000|2022-02-03 10:55:40|511.31|509.11|511.31|509.11|511.52|509.32|511.31|509.11|0
1643885750000|2022-02-03 10:55:50|511.09|508.89|511.09|508.89|511.09|508.89|510.99|508.79|0
1643885760000|2022-02-03 10:56:00|510.87|508.67|510.66|508.46|510.87|508.67|510.66|508.46|0
1643885770000|2022-02-03 10:56:10|510.22|508.02|510.44|508.24|510.44|508.24|510.22|508.02|0
1643885780000|2022-02-03 10:56:20|510.22|508.02|510.34|508.14|510.34|508.14|510.22|508.02|0
1643885790000|2022-02-03 10:56:30|510.22|508.02|510.22|508.02|510.44|508.24|510.22|508.02|0
1643885800000|2022-02-03 10:56:40|510.44|508.24|510.44|508.24|510.44|508.24|510.44|508.24|0
1643885810000|2022-02-03 10:56:50|510.66|508.46|510.66|508.46|510.66|508.46|510.66|508.46|0
1643885820000|2022-02-03 10:57:00|510.44|508.24|510.44|508.24|510.44|508.24|510.44|508.24|0
1643885830000|2022-02-03 10:57:10|510.34|508.14|510.34|508.14|510.44|508.24|510.34|508.14|0
1643885840000|2022-02-03 10:57:20|510.44|508.24|510.44|508.24|510.55|508.35|510.44|508.24|0
1643885850000|2022-02-03 10:57:30|510.22|508.02|510.22|508.02|510.22|508.02|510.22|508.02|0
1643885860000|2022-02-03 10:57:40|510.12|507.92|510.01|507.81|510.12|507.92|509.9|507.7|0
1643885870000|2022-02-03 10:57:50|509.79|507.59|510.01|507.81|510.01|507.81|509.79|507.59|0
1643885880000|2022-02-03 10:58:00|510.22|508.02|510.22|508.02|510.66|508.46|510.22|508.02|0
1643885890000|2022-02-03 10:58:10|510.01|507.81|509.79|507.59|510.01|507.81|509.79|507.59|0
1643885900000|2022-02-03 10:58:20|509.58|507.38|509.58|507.38|509.79|507.59|509.58|507.38|0
1643885910000|2022-02-03 10:58:30|509.79|507.59|510.01|507.81|510.01|507.81|509.79|507.59|0
1643885920000|2022-02-03 10:58:40|509.9|507.7|509.79|507.59|509.9|507.7|509.58|507.38|0
1643885930000|2022-02-03 10:58:50|509.36|507.16|509.36|507.16|509.36|507.16|509.36|507.16|0
1643885940000|2022-02-03 10:59:00|509.58|507.38|509.58|507.38|509.69|507.49|509.36|507.16|0
1643885950000|2022-02-03 10:59:10|509.36|507.16|509.36|507.16|509.36|507.16|509.14|506.94|0
1643885970000|2022-02-03 10:59:30|509.14|506.94|509.58|507.38|509.58|507.38|509.14|506.94|0
1643885980000|2022-02-03 10:59:40|509.36|507.16|509.36|507.16|509.36|507.16|509.36|507.16|0
1643885990000|2022-02-03 10:59:50|509.58|507.38|509.58|507.38|509.58|507.38|509.58|507.38|0
1643886000000|2022-02-03 11:00:00|509.36|507.16|509.36|507.16|509.47|507.27|509.36|507.16|0
1643886010000|2022-02-03 11:00:10|509.47|507.27|509.47|507.27|509.47|507.27|509.47|507.27|0
1643886020000|2022-02-03 11:00:20|509.58|507.38|509.36|507.16|509.69|507.49|509.36|507.16|0
1643886030000|2022-02-03 11:00:30|509.26|507.06|509.36|507.16|509.36|507.16|509.14|506.94|0
1643886040000|2022-02-03 11:00:40|508.93|506.73|508.71|506.51|508.93|506.73|508.71|506.51|0
1643886050000|2022-02-03 11:00:50|508.5|506.3|508.5|506.3|508.5|506.3|508.5|506.3|0
1643886060000|2022-02-03 11:01:00|508.28|506.08|508.07|505.87|508.28|506.08|508.07|505.87|0
1643886070000|2022-02-03 11:01:10|507.85|505.65|508.5|506.3|508.5|506.3|507.85|505.65|0
1643886080000|2022-02-03 11:01:20|508.71|506.51|508.61|506.41|508.71|506.51|508.61|506.41|0
1643886090000|2022-02-03 11:01:30|508.71|506.51|508.5|506.3|508.71|506.51|508.5|506.3|0
1643886100000|2022-02-03 11:01:40|508.71|506.51|508.71|506.51|508.71|506.51|508.71|506.51|0
1643886110000|2022-02-03 11:01:50|508.5|506.3|508.5|506.3|508.5|506.3|508.5|506.3|0
1643886120000|2022-02-03 11:02:00|508.71|506.51|508.71|506.51|508.71|506.51|508.61|506.41|0
1643886130000|2022-02-03 11:02:10|508.93|506.73|509.14|506.94|509.14|506.94|508.93|506.73|0
1643886140000|2022-02-03 11:02:20|509.79|507.59|510.01|507.81|510.22|508.02|509.79|507.59|0
1643886150000|2022-02-03 11:02:30|510.22|508.02|510.77|508.57|510.77|508.57|510.22|508.02|0
1643886160000|2022-02-03 11:02:40|510.87|508.67|511.74|509.54|511.74|509.54|510.77|508.57|0
1643886170000|2022-02-03 11:02:50|511.52|509.32|511.3|509.1|511.52|509.32|510.87|508.67|0
1643886180000|2022-02-03 11:03:00|511.09|508.89|510.87|508.67|511.09|508.89|510.87|508.67|0
1643886190000|2022-02-03 11:03:10|510.66|508.46|510.87|508.67|510.87|508.67|510.66|508.46|0
1643886200000|2022-02-03 11:03:20|510.77|508.57|510.66|508.46|510.87|508.67|510.66|508.46|0
1643886210000|2022-02-03 11:03:30|510.44|508.24|510.44|508.24|510.66|508.46|510.34|508.14|0
1643886220000|2022-02-03 11:03:40|510.55|508.35|510.44|508.24|510.55|508.35|510.44|508.24|0
1643886240000|2022-02-03 11:04:00|510.34|508.14|509.36|507.16|510.34|508.14|509.36|507.16|0
1643886250000|2022-02-03 11:04:10|509.47|507.27|509.36|507.16|509.47|507.27|509.36|507.16|0
1643886260000|2022-02-03 11:04:20|509.14|506.94|509.36|507.16|509.36|507.16|509.14|506.94|0
1643886270000|2022-02-03 11:04:30|509.26|507.06|509.14|506.94|509.26|507.06|509.14|506.94|0
1643886280000|2022-02-03 11:04:40|508.93|506.73|509.04|506.84|509.04|506.84|508.93|506.73|0
1643886290000|2022-02-03 11:04:50|509.14|506.94|509.14|506.94|509.14|506.94|509.14|506.94|0
1643886300000|2022-02-03 11:05:00|509.04|506.84|509.14|506.94|509.14|506.94|508.93|506.73|0
1643886310000|2022-02-03 11:05:10|509.04|506.84|508.39|506.19|509.04|506.84|508.39|506.19|0
1643886320000|2022-02-03 11:05:20|508.06|505.86|507.85|505.65|508.06|505.86|507.85|505.65|0
1643886330000|2022-02-03 11:05:30|507.63|505.43|507.2|505|507.63|505.43|507.2|505|0
1643886340000|2022-02-03 11:05:40|507.42|505.22|507.42|505.22|507.63|505.43|507.42|505.22|0
1643886350000|2022-02-03 11:05:50|507.2|505|507.42|505.22|507.42|505.22|507.2|505|0
1643886360000|2022-02-03 11:06:00|507.96|505.76|508.28|506.08|508.28|506.08|507.96|505.76|0
1643886370000|2022-02-03 11:06:10|508.06|505.86|508.06|505.86|508.06|505.86|508.06|505.86|0
1643886380000|2022-02-03 11:06:20|507.85|505.65|506.99|504.79|507.85|505.65|506.99|504.79|0
1643886390000|2022-02-03 11:06:30|507.2|505|506.77|504.57|507.2|505|506.77|504.57|0
1643886400000|2022-02-03 11:06:40|506.56|504.36|506.24|504.04|506.56|504.36|506.24|504.04|0
1643886410000|2022-02-03 11:06:50|506.45|504.25|506.34|504.14|506.45|504.25|506.34|504.14|0
1643886420000|2022-02-03 11:07:00|506.24|504.04|505.26|503.06|506.34|504.14|505.26|503.06|0
1643886430000|2022-02-03 11:07:10|505.48|503.28|506.34|504.14|506.34|504.14|505.48|503.28|0
1643886440000|2022-02-03 11:07:20|506.12|503.92|506.12|503.92|506.12|503.92|506.12|503.92|0
1643886460000|2022-02-03 11:07:40|505.91|503.71|505.69|503.49|505.91|503.71|505.69|503.49|0
1643886470000|2022-02-03 11:07:50|505.91|503.71|505.69|503.49|505.91|503.71|505.69|503.49|0
1643886480000|2022-02-03 11:08:00|505.91|503.71|505.91|503.71|506.02|503.82|505.91|503.71|0
1643886490000|2022-02-03 11:08:10|506.12|503.92|506.12|503.92|506.12|503.92|506.12|503.92|0
1643886500000|2022-02-03 11:08:20|506.55|504.35|506.12|503.92|506.55|504.35|506.12|503.92|0
1643886520000|2022-02-03 11:08:40|505.69|503.49|505.48|503.28|505.69|503.49|505.48|503.28|0
1643886530000|2022-02-03 11:08:50|505.69|503.49|505.48|503.28|505.69|503.49|505.48|503.28|0
1643886540000|2022-02-03 11:09:00|505.26|503.06|505.05|502.85|505.26|503.06|505.05|502.85|0
1643886550000|2022-02-03 11:09:10|505.26|503.06|505.26|503.06|505.26|503.06|505.05|502.85|0
1643886560000|2022-02-03 11:09:20|505.48|503.28|505.48|503.28|505.48|503.28|505.26|503.06|0
1643886570000|2022-02-03 11:09:30|505.69|503.49|505.59|503.39|505.69|503.49|505.48|503.28|0
1643886580000|2022-02-03 11:09:40|505.48|503.28|505.37|503.17|505.48|503.28|505.37|503.17|0
1643886590000|2022-02-03 11:09:50|505.59|503.39|506.34|504.14|506.34|504.14|505.59|503.39|0
1643886600000|2022-02-03 11:10:00|506.02|503.82|506.24|504.04|506.24|504.04|506.02|503.82|0
1643886610000|2022-02-03 11:10:10|506.34|504.14|506.34|504.14|506.34|504.14|506.12|503.92|0
1643886620000|2022-02-03 11:10:20|506.55|504.35|506.55|504.35|506.55|504.35|506.55|504.35|0
1643886630000|2022-02-03 11:10:30|506.77|504.57|506.77|504.57|506.77|504.57|506.77|504.57|0
1643886640000|2022-02-03 11:10:40|506.88|504.68|506.88|504.68|506.88|504.68|506.88|504.68|0
1643886650000|2022-02-03 11:10:50|506.77|504.57|506.77|504.57|506.77|504.57|506.77|504.57|0
1643886660000|2022-02-03 11:11:00|506.99|504.79|506.99|504.79|507.2|505|506.99|504.79|0
1643886670000|2022-02-03 11:11:10|507.2|505|506.99|504.79|507.2|505|506.99|504.79|0
1643886680000|2022-02-03 11:11:20|507.2|505|507.31|505.11|507.31|505.11|507.2|505|0
1643886690000|2022-02-03 11:11:30|507.2|505|507.2|505|507.2|505|507.2|505|0
1643886700000|2022-02-03 11:11:40|507.42|505.22|507.42|505.22|507.42|505.22|507.42|505.22|0
1643886710000|2022-02-03 11:11:50|507.2|505|507.42|505.22|507.42|505.22|507.2|505|0
1643886730000|2022-02-03 11:12:10|507.53|505.33|506.98|504.78|507.63|505.43|506.98|504.78|0
1643886750000|2022-02-03 11:12:30|507.2|505|507.2|505|507.2|505|507.2|505|0
1643886760000|2022-02-03 11:12:40|507.42|505.22|507.63|505.43|507.63|505.43|507.42|505.22|0
1643886770000|2022-02-03 11:12:50|507.42|505.22|507.53|505.33|507.53|505.33|507.42|505.22|0
1643886780000|2022-02-03 11:13:00|507.63|505.43|508.06|505.86|508.28|506.08|507.63|505.43|0
1643886790000|2022-02-03 11:13:10|508.28|506.08|508.28|506.08|508.28|506.08|508.28|506.08|0
1643886800000|2022-02-03 11:13:20|508.49|506.29|508.28|506.08|508.49|506.29|508.28|506.08|0
1643886810000|2022-02-03 11:13:30|508.39|506.19|508.28|506.08|508.39|506.19|508.28|506.08|0
1643886820000|2022-02-03 11:13:40|508.49|506.29|508.93|506.73|509.14|506.94|508.49|506.29|0
1643886830000|2022-02-03 11:13:50|509.14|506.94|508.61|506.41|509.14|506.94|508.61|506.41|0
1643886840000|2022-02-03 11:14:00|508.49|506.29|509.14|506.94|509.14|506.94|508.49|506.29|0
1643886850000|2022-02-03 11:14:10|508.93|506.73|508.93|506.73|509.14|506.94|508.93|506.73|0
1643886860000|2022-02-03 11:14:20|509.14|506.94|509.36|507.16|509.36|507.16|509.14|506.94|0
1643886870000|2022-02-03 11:14:30|509.14|506.94|509.14|506.94|509.14|506.94|509.14|506.94|0
1643886890000|2022-02-03 11:14:50|509.36|507.16|509.36|507.16|509.36|507.16|509.36|507.16|0
1643886910000|2022-02-03 11:15:10|509.57|507.37|509.68|507.48|509.68|507.48|509.57|507.37|0
1643886920000|2022-02-03 11:15:20|509.57|507.37|509.57|507.37|509.57|507.37|509.57|507.37|0
1643886940000|2022-02-03 11:15:40|509.36|507.16|509.36|507.16|509.36|507.16|509.36|507.16|0
1643886950000|2022-02-03 11:15:50|509.14|506.94|509.36|507.16|509.36|507.16|509.14|506.94|0
1643886960000|2022-02-03 11:16:00|509.47|507.27|509.79|507.59|509.79|507.59|509.36|507.16|0
1643886970000|2022-02-03 11:16:10|510|507.8|510.12|507.92|510.12|507.92|510|507.8|0
1643886980000|2022-02-03 11:16:20|510.44|508.24|510.22|508.02|510.44|508.24|510.22|508.02|0
1643886990000|2022-02-03 11:16:30|509.82|507.62|511.01|508.81|511.01|508.81|509.82|507.62|0
1643887000000|2022-02-03 11:16:40|511.92|509.72|512.57|510.37|512.57|510.37|511.92|509.72|0
1643887010000|2022-02-03 11:16:50|511.82|509.62|512.14|509.94|512.14|509.94|511.82|509.62|0
1643887020000|2022-02-03 11:17:00|512.35|510.15|512.46|510.26|512.46|510.26|512.35|510.15|0
1643887030000|2022-02-03 11:17:10|512.35|510.15|513.06|510.86|513.06|510.86|512.35|510.15|0
1643887040000|2022-02-03 11:17:20|512.84|510.64|512.84|510.64|512.84|510.64|512.84|510.64|0
1643887050000|2022-02-03 11:17:30|513.06|510.86|513.06|510.86|513.06|510.86|513.06|510.86|0
1643887060000|2022-02-03 11:17:40|513.38|511.18|513.48|511.28|513.48|511.28|513.38|511.18|0
1643887070000|2022-02-03 11:17:50|513.27|511.07|513.27|511.07|513.27|511.07|513.05|510.85|0
1643887080000|2022-02-03 11:18:00|513.48|511.28|513.48|511.28|513.48|511.28|513.48|511.28|0
1643887100000|2022-02-03 11:18:20|513.91|511.71|513.91|511.71|513.91|511.71|513.91|511.71|0
1643887120000|2022-02-03 11:18:40|514.13|511.93|514.77|512.57|514.77|512.57|514.13|511.93|0
1643887130000|2022-02-03 11:18:50|515.2|513|515.53|513.33|515.53|513.33|515.2|513|0
1643887140000|2022-02-03 11:19:00|515.2|513|514.99|512.79|515.2|513|514.88|512.68|0
1643887150000|2022-02-03 11:19:10|515.1|512.9|513.91|511.71|515.1|512.9|513.91|511.71|0
1643887160000|2022-02-03 11:19:20|514.02|511.82|514.13|511.93|514.13|511.93|513.91|511.71|0
1643887170000|2022-02-03 11:19:30|514.34|512.14|514.13|511.93|514.34|512.14|514.13|511.93|0
1643887180000|2022-02-03 11:19:40|514.24|512.04|514.56|512.36|514.56|512.36|514.24|512.04|0
1643887190000|2022-02-03 11:19:50|514.34|512.14|514.56|512.36|514.56|512.36|514.34|512.14|0
1643887200000|2022-02-03 11:20:00|514.34|512.14|514.56|512.36|514.56|512.36|514.34|512.14|0
1643887210000|2022-02-03 11:20:10|514.77|512.57|514.98|512.78|514.98|512.78|514.77|512.57|0
1643887220000|2022-02-03 11:20:20|515.2|513|515.63|513.43|515.63|513.43|515.2|513|0
1643887230000|2022-02-03 11:20:30|516.06|513.86|515.31|513.11|516.06|513.86|515.31|513.11|0
1643887240000|2022-02-03 11:20:40|515.63|513.43|515.63|513.43|515.63|513.43|515.63|513.43|0
1643887250000|2022-02-03 11:20:50|515.41|513.21|515.63|513.43|515.63|513.43|515.41|513.21|0
1643887260000|2022-02-03 11:21:00|515.84|513.64|515.63|513.43|515.84|513.64|515.53|513.33|0
1643887270000|2022-02-03 11:21:10|515.41|513.21|514.56|512.36|515.41|513.21|514.56|512.36|0
1643887280000|2022-02-03 11:21:20|514.77|512.57|514.77|512.57|514.77|512.57|514.77|512.57|0
1643887290000|2022-02-03 11:21:30|514.98|512.78|514.98|512.78|514.98|512.78|514.98|512.78|0
1643887300000|2022-02-03 11:21:40|515.2|513|515.2|513|515.41|513.21|515.2|513|0
1643887310000|2022-02-03 11:21:50|515.41|513.21|515.41|513.21|515.41|513.21|515.41|513.21|0
1643887320000|2022-02-03 11:22:00|515.63|513.43|515.63|513.43|515.63|513.43|515.63|513.43|0
1643887330000|2022-02-03 11:22:10|515.41|513.21|515.41|513.21|515.41|513.21|515.41|513.21|0
1643887340000|2022-02-03 11:22:20|515.2|513|515.41|513.21|515.41|513.21|515.2|513|0
1643887350000|2022-02-03 11:22:30|515.31|513.11|515.41|513.21|515.41|513.21|515.2|513|0
1643887380000|2022-02-03 11:23:00|515.63|513.43|515.2|513|515.63|513.43|515.2|513|0
1643887390000|2022-02-03 11:23:10|514.98|512.78|514.98|512.78|514.98|512.78|514.98|512.78|0
1643887400000|2022-02-03 11:23:20|515.2|513|514.98|512.78|515.2|513|514.98|512.78|0
1643887420000|2022-02-03 11:23:40|515.2|513|515.41|513.21|515.41|513.21|515.2|513|0
1643887430000|2022-02-03 11:23:50|515.31|513.11|515.2|513|515.31|513.11|515.2|513|0
1643887440000|2022-02-03 11:24:00|514.98|512.78|514.98|512.78|514.98|512.78|514.98|512.78|0
1643887450000|2022-02-03 11:24:10|514.77|512.57|514.77|512.57|514.77|512.57|514.77|512.57|0
1643887460000|2022-02-03 11:24:20|514.98|512.78|514.98|512.78|514.98|512.78|514.98|512.78|0
1643887470000|2022-02-03 11:24:30|514.88|512.68|514.98|512.78|514.98|512.78|514.55|512.35|0
1643887480000|2022-02-03 11:24:40|515.2|513|515.41|513.21|515.41|513.21|515.2|513|0
1643887490000|2022-02-03 11:24:50|515.63|513.43|515.84|513.64|515.84|513.64|515.63|513.43|0
1643887500000|2022-02-03 11:25:00|515.74|513.54|516.06|513.86|516.27|514.07|515.74|513.54|0
1643887510000|2022-02-03 11:25:10|516.27|514.07|516.49|514.29|516.6|514.4|516.27|514.07|0
1643887520000|2022-02-03 11:25:20|516.7|514.5|516.7|514.5|516.7|514.5|516.7|514.5|0
1643887540000|2022-02-03 11:25:40|516.49|514.29|516.49|514.29|516.49|514.29|516.49|514.29|0
1643887550000|2022-02-03 11:25:50|516.27|514.07|516.49|514.29|516.49|514.29|516.27|514.07|0
1643887560000|2022-02-03 11:26:00|516.27|514.07|515.84|513.64|516.27|514.07|515.84|513.64|0
1643887570000|2022-02-03 11:26:10|515.63|513.43|515.63|513.43|515.63|513.43|515.63|513.43|0
1643887580000|2022-02-03 11:26:20|515.84|513.64|515.63|513.43|515.84|513.64|515.63|513.43|0
1643887590000|2022-02-03 11:26:30|515.2|513|515.2|513|515.2|513|515.2|513|0
1643887600000|2022-02-03 11:26:40|514.77|512.57|514.34|512.14|514.77|512.57|514.13|511.93|0
1643887610000|2022-02-03 11:26:50|514.55|512.35|514.12|511.92|514.55|512.35|514.12|511.92|0
1643887620000|2022-02-03 11:27:00|514.34|512.14|514.98|512.78|514.98|512.78|514.34|512.14|0
1643887630000|2022-02-03 11:27:10|514.77|512.57|514.77|512.57|514.77|512.57|514.77|512.57|0
1643887640000|2022-02-03 11:27:20|514.88|512.68|515.2|513|515.2|513|514.77|512.57|0
1643887650000|2022-02-03 11:27:30|514.98|512.78|514.77|512.57|514.98|512.78|514.77|512.57|0
1643887660000|2022-02-03 11:27:40|514.98|512.78|515.2|513|515.2|513|514.98|512.78|0
1643887670000|2022-02-03 11:27:50|514.98|512.78|514.98|512.78|514.98|512.78|514.98|512.78|0
1643887680000|2022-02-03 11:28:00|515.2|513|515.2|513|515.2|513|515.2|513|0
1643887690000|2022-02-03 11:28:10|514.98|512.78|514.98|512.78|514.98|512.78|514.98|512.78|0
1643887700000|2022-02-03 11:28:20|515.09|512.89|514.98|512.78|515.09|512.89|514.98|512.78|0
1643887710000|2022-02-03 11:28:30|515.2|513|515.2|513|515.2|513|515.2|513|0
1643887720000|2022-02-03 11:28:40|514.98|512.78|514.98|512.78|514.98|512.78|514.98|512.78|0
1643887740000|2022-02-03 11:29:00|514.77|512.57|514.67|512.47|514.77|512.57|514.67|512.47|0
1643887750000|2022-02-03 11:29:10|514.77|512.57|514.98|512.78|514.98|512.78|514.77|512.57|0
1643887760000|2022-02-03 11:29:20|514.77|512.57|514.77|512.57|514.77|512.57|514.77|512.57|0
1643887780000|2022-02-03 11:29:40|514.88|512.68|514.98|512.78|514.98|512.78|514.88|512.68|0
1643887790000|2022-02-03 11:29:50|514.77|512.57|514.77|512.57|514.77|512.57|514.77|512.57|0
1643887800000|2022-02-03 11:30:00|514.66|512.46|514.77|512.57|514.77|512.57|514.55|512.35|0
1643887810000|2022-02-03 11:30:10|514.55|512.35|514.55|512.35|514.55|512.35|514.34|512.14|0
1643887820000|2022-02-03 11:30:20|514.66|512.46|514.77|512.57|514.77|512.57|514.55|512.35|0
1643887840000|2022-02-03 11:30:40|514.98|512.78|514.98|512.78|514.98|512.78|514.98|512.78|0
1643887850000|2022-02-03 11:30:50|515.2|513|516.27|514.07|516.27|514.07|515.2|513|0
1643887860000|2022-02-03 11:31:00|516.17|513.97|516.27|514.07|516.27|514.07|516.17|513.97|0
1643887870000|2022-02-03 11:31:10|516.06|513.86|515.2|513|516.06|513.86|515.2|513|0
1643887880000|2022-02-03 11:31:20|515.09|512.89|515.09|512.89|515.09|512.89|515.09|512.89|0
1643887890000|2022-02-03 11:31:30|515.41|513.21|515.2|513|515.41|513.21|515.2|513|0
1643887900000|2022-02-03 11:31:40|515.31|513.11|515.41|513.21|515.41|513.21|515.31|513.11|0
1643887910000|2022-02-03 11:31:50|515.2|513|515.2|513|515.2|513|515.2|513|0
1643887920000|2022-02-03 11:32:00|515.41|513.21|515.41|513.21|515.41|513.21|515.41|513.21|0
1643887930000|2022-02-03 11:32:10|515.2|513|515.41|513.21|515.41|513.21|515.2|513|0
1643887940000|2022-02-03 11:32:20|515.63|513.43|515.63|513.43|515.63|513.43|515.63|513.43|0
1643887950000|2022-02-03 11:32:30|515.41|513.21|515.41|513.21|515.41|513.21|515.41|513.21|0
1643887960000|2022-02-03 11:32:40|515.63|513.43|515.41|513.21|515.63|513.43|515.41|513.21|0
1643887990000|2022-02-03 11:33:10|515.63|513.43|515.63|513.43|515.63|513.43|515.63|513.43|0
1643888000000|2022-02-03 11:33:20|515.84|513.64|516.06|513.86|516.06|513.86|515.84|513.64|0
1643888010000|2022-02-03 11:33:30|515.84|513.64|515.41|513.21|516.06|513.86|515.41|513.21|0
1643888020000|2022-02-03 11:33:40|515.2|513|515.2|513|515.41|513.21|515.2|513|0
1643888030000|2022-02-03 11:33:50|515.41|513.21|515.63|513.43|515.63|513.43|515.41|513.21|0
1643888040000|2022-02-03 11:34:00|515.84|513.64|515.84|513.64|515.84|513.64|515.84|513.64|0
1643888060000|2022-02-03 11:34:20|516.27|514.07|515.84|513.64|516.27|514.07|515.84|513.64|0
1643888070000|2022-02-03 11:34:30|516.27|514.07|516.48|514.28|516.48|514.28|516.27|514.07|0
1643888080000|2022-02-03 11:34:40|516.7|514.5|516.48|514.28|516.7|514.5|516.27|514.07|0
1643888090000|2022-02-03 11:34:50|516.27|514.07|516.06|513.86|516.27|514.07|516.06|513.86|0
1643888100000|2022-02-03 11:35:00|516.27|514.07|516.27|514.07|516.27|514.07|516.27|514.07|0
1643888110000|2022-02-03 11:35:10|516.17|513.97|516.27|514.07|516.27|514.07|516.06|513.86|0
1643888120000|2022-02-03 11:35:20|516.48|514.28|516.48|514.28|516.48|514.28|516.48|514.28|0
1643888130000|2022-02-03 11:35:30|515.84|513.64|515.63|513.43|515.84|513.64|515.41|513.21|0
1643888140000|2022-02-03 11:35:40|515.84|513.64|515.41|513.21|515.84|513.64|515.41|513.21|0
1643888150000|2022-02-03 11:35:50|515.63|513.43|515.63|513.43|515.63|513.43|515.63|513.43|0
1643888160000|2022-02-03 11:36:00|515.41|513.21|514.98|512.78|515.41|513.21|514.98|512.78|0
1643888180000|2022-02-03 11:36:20|514.77|512.57|514.77|512.57|514.77|512.57|514.77|512.57|0
1643888190000|2022-02-03 11:36:30|514.98|512.78|515.2|513|515.2|513|514.98|512.78|0
1643888200000|2022-02-03 11:36:40|514.98|512.78|514.98|512.78|514.98|512.78|514.77|512.57|0
1643888210000|2022-02-03 11:36:50|514.77|512.57|514.98|512.78|514.98|512.78|514.77|512.57|0
1643888220000|2022-02-03 11:37:00|515.2|513|514.98|512.78|515.2|513|514.77|512.57|0
1643888230000|2022-02-03 11:37:10|515.2|513|514.98|512.78|515.2|513|514.98|512.78|0
1643888240000|2022-02-03 11:37:20|515.2|513|515.41|513.21|515.41|513.21|515.2|513|0
1643888260000|2022-02-03 11:37:40|515.52|513.32|515.52|513.32|515.52|513.32|515.52|513.32|0
1643888270000|2022-02-03 11:37:50|515.41|513.21|515.31|513.11|515.41|513.21|515.31|513.11|0
1643888280000|2022-02-03 11:38:00|515.2|513|515.31|513.11|515.31|513.11|515.2|513|0
1643888290000|2022-02-03 11:38:10|515.2|513|514.98|512.78|515.2|513|514.98|512.78|0
1643888300000|2022-02-03 11:38:20|515.2|513|515.41|513.21|515.41|513.21|515.2|513|0
1643888310000|2022-02-03 11:38:30|515.2|513|515.31|513.11|515.31|513.11|515.2|513|0
1643888320000|2022-02-03 11:38:40|515.2|513|515.2|513|515.31|513.11|515.2|513|0
1643888330000|2022-02-03 11:38:50|515.41|513.21|515.2|513|515.41|513.21|515.2|513|0
1643888340000|2022-02-03 11:39:00|515.41|513.21|515.52|513.32|515.52|513.32|515.41|513.21|0
1643888350000|2022-02-03 11:39:10|515.2|513|515.2|513|515.2|513|515.2|513|0
1643888360000|2022-02-03 11:39:20|515.41|513.21|515.2|513|515.41|513.21|515.2|513|0
1643888370000|2022-02-03 11:39:30|515.19|512.99|515.41|513.21|515.41|513.21|515.19|512.99|0
1643888380000|2022-02-03 11:39:40|515.62|513.42|515.62|513.42|515.62|513.42|515.62|513.42|0
1643888390000|2022-02-03 11:39:50|515.84|513.64|515.84|513.64|515.84|513.64|515.84|513.64|0
1643888400000|2022-02-03 11:40:00|515.74|513.54|515.41|513.21|515.84|513.64|515.41|513.21|0
1643888410000|2022-02-03 11:40:10|515.62|513.42|515.41|513.21|515.62|513.42|515.41|513.21|0
1643888420000|2022-02-03 11:40:20|515.19|512.99|515.41|513.21|515.41|513.21|515.19|512.99|0
1643888440000|2022-02-03 11:40:40|515.19|512.99|515.19|512.99|515.41|513.21|515.19|512.99|0
1643888450000|2022-02-03 11:40:50|515.41|513.21|515.19|512.99|515.41|513.21|515.19|512.99|0
1643888460000|2022-02-03 11:41:00|515.41|513.21|515.41|513.21|515.62|513.42|515.41|513.21|0
1643888470000|2022-02-03 11:41:10|515.62|513.42|515.41|513.21|515.62|513.42|515.41|513.21|0
1643888480000|2022-02-03 11:41:20|515.84|513.64|515.62|513.42|515.84|513.64|515.62|513.42|0
1643888490000|2022-02-03 11:41:30|515.41|513.21|515.41|513.21|515.41|513.21|515.41|513.21|0
1643888510000|2022-02-03 11:41:50|515.62|513.42|515.52|513.32|515.62|513.42|515.52|513.32|0
1643888520000|2022-02-03 11:42:00|515.62|513.42|515.62|513.42|515.62|513.42|515.41|513.21|0
1643888530000|2022-02-03 11:42:10|515.41|513.21|515.41|513.21|515.41|513.21|515.41|513.21|0
1643888540000|2022-02-03 11:42:20|515.62|513.42|515.62|513.42|515.62|513.42|515.62|513.42|0
1643888580000|2022-02-03 11:43:00|515.41|513.21|514.34|512.14|515.41|513.21|514.34|512.14|0
1643888590000|2022-02-03 11:43:10|514.12|511.92|513.69|511.49|514.12|511.92|513.69|511.49|0
1643888600000|2022-02-03 11:43:20|513.91|511.71|513.8|511.6|514.12|511.92|513.8|511.6|0
1643888610000|2022-02-03 11:43:30|513.91|511.71|513.91|511.71|513.91|511.71|513.91|511.71|0
1643888620000|2022-02-03 11:43:40|514.02|511.82|514.12|511.92|514.12|511.92|513.91|511.71|0
1643888630000|2022-02-03 11:43:50|514.02|511.82|513.69|511.49|514.12|511.92|513.69|511.49|0
1643888660000|2022-02-03 11:44:20|513.48|511.28|513.48|511.28|513.48|511.28|513.37|511.17|0
1643888670000|2022-02-03 11:44:30|513.59|511.39|513.37|511.17|513.59|511.39|513.37|511.17|0
1643888680000|2022-02-03 11:44:40|513.05|510.85|513.26|511.06|513.26|511.06|513.05|510.85|0
1643888700000|2022-02-03 11:45:00|513.05|510.85|513.26|511.06|513.26|511.06|513.05|510.85|0
1643888710000|2022-02-03 11:45:10|513.05|510.85|512.83|510.63|513.16|510.96|512.83|510.63|0
1643888720000|2022-02-03 11:45:20|512.62|510.42|512.73|510.53|512.73|510.53|512.62|510.42|0
1643888730000|2022-02-03 11:45:30|512.62|510.42|512.62|510.42|512.62|510.42|512.62|510.42|0
1643888740000|2022-02-03 11:45:40|512.41|510.21|512.83|510.63|512.83|510.63|512.41|510.21|0
1643888750000|2022-02-03 11:45:50|513.05|510.85|513.48|511.28|513.69|511.49|513.05|510.85|0
1643888760000|2022-02-03 11:46:00|513.26|511.06|513.48|511.28|513.48|511.28|513.26|511.06|0
1643888770000|2022-02-03 11:46:10|513.26|511.06|513.05|510.85|513.26|511.06|513.05|510.85|0
1643888780000|2022-02-03 11:46:20|513.48|511.28|513.26|511.06|513.48|511.28|513.26|511.06|0
1643888790000|2022-02-03 11:46:30|513.48|511.28|513.48|511.28|513.48|511.28|513.48|511.28|0
1643888800000|2022-02-03 11:46:40|513.59|511.39|513.59|511.39|513.91|511.71|513.59|511.39|0
1643888810000|2022-02-03 11:46:50|513.69|511.49|513.91|511.71|513.91|511.71|513.69|511.49|0
1643888820000|2022-02-03 11:47:00|513.69|511.49|513.48|511.28|513.69|511.49|513.48|511.28|0
1643888830000|2022-02-03 11:47:10|513.26|511.06|513.26|511.06|513.26|511.06|513.26|511.06|0
1643888840000|2022-02-03 11:47:20|513.16|510.96|513.05|510.85|513.26|511.06|513.05|510.85|0
1643888850000|2022-02-03 11:47:30|513.26|511.06|513.26|511.06|513.48|511.28|513.26|511.06|0
1643888860000|2022-02-03 11:47:40|513.16|510.96|513.16|510.96|513.16|510.96|513.16|510.96|0
1643888870000|2022-02-03 11:47:50|513.26|511.06|513.05|510.85|513.26|511.06|513.05|510.85|0
1643888880000|2022-02-03 11:48:00|513.26|511.06|513.05|510.85|513.26|511.06|513.05|510.85|0
1643888890000|2022-02-03 11:48:10|513.26|511.06|513.05|510.85|513.26|511.06|513.05|510.85|0
1643888900000|2022-02-03 11:48:20|512.83|510.63|513.05|510.85|513.05|510.85|512.83|510.63|0
1643888910000|2022-02-03 11:48:30|512.83|510.63|512.83|510.63|512.83|510.63|512.83|510.63|0
1643888920000|2022-02-03 11:48:40|513.05|510.85|513.05|510.85|513.05|510.85|513.05|510.85|0
1643888930000|2022-02-03 11:48:50|513.16|510.96|513.05|510.85|513.16|510.96|513.05|510.85|0
1643888940000|2022-02-03 11:49:00|512.83|510.63|512.83|510.63|512.83|510.63|512.83|510.63|0
1643888950000|2022-02-03 11:49:10|512.62|510.42|512.4|510.2|512.62|510.42|512.4|510.2|0
1643888960000|2022-02-03 11:49:20|512.19|509.99|512.19|509.99|512.19|509.99|511.98|509.78|0
1643888970000|2022-02-03 11:49:30|512.3|510.1|512.3|510.1|512.3|510.1|512.3|510.1|0
1643888980000|2022-02-03 11:49:40|512.4|510.2|512.09|509.89|512.4|510.2|512.09|509.89|0
1643888990000|2022-02-03 11:49:50|512.19|509.99|512.19|509.99|512.19|509.99|512.19|509.99|0
1643889000000|2022-02-03 11:50:00|512.3|510.1|512.62|510.42|512.62|510.42|512.3|510.1|0
1643889010000|2022-02-03 11:50:10|512.4|510.2|512.4|510.2|512.4|510.2|512.4|510.2|0
1643889020000|2022-02-03 11:50:20|512.52|510.32|512.52|510.32|512.52|510.32|512.52|510.32|0
1643889030000|2022-02-03 11:50:30|512.4|510.2|512.62|510.42|512.62|510.42|512.4|510.2|0
1643889040000|2022-02-03 11:50:40|512.4|510.2|512.62|510.42|512.62|510.42|512.4|510.2|0
1643889050000|2022-02-03 11:50:50|512.52|510.32|512.19|509.99|512.52|510.32|512.19|509.99|0
1643889060000|2022-02-03 11:51:00|512.09|509.89|511.98|509.78|512.09|509.89|511.98|509.78|0
1643889070000|2022-02-03 11:51:10|511.76|509.56|511.55|509.35|511.76|509.56|511.55|509.35|0
1643889080000|2022-02-03 11:51:20|511.33|509.13|511.33|509.13|511.44|509.24|511.33|509.13|0
1643889090000|2022-02-03 11:51:30|511.55|509.35|511.76|509.56|511.76|509.56|511.55|509.35|0
1643889100000|2022-02-03 11:51:40|511.87|509.67|511.87|509.67|511.87|509.67|511.87|509.67|0
1643889110000|2022-02-03 11:51:50|511.98|509.78|512.09|509.89|512.09|509.89|511.98|509.78|0
1643889120000|2022-02-03 11:52:00|511.98|509.78|511.76|509.56|511.98|509.78|511.76|509.56|0
1643889130000|2022-02-03 11:52:10|511.98|509.78|511.98|509.78|511.98|509.78|511.98|509.78|0
1643889140000|2022-02-03 11:52:20|511.87|509.67|511.76|509.56|511.87|509.67|511.76|509.56|0
1643889150000|2022-02-03 11:52:30|511.55|509.35|511.55|509.35|511.55|509.35|511.55|509.35|0
1643889160000|2022-02-03 11:52:40|511.44|509.24|510.9|508.7|511.44|509.24|510.9|508.7|0
1643889170000|2022-02-03 11:52:50|511.33|509.13|511.12|508.92|511.33|509.13|511.12|508.92|0
1643889180000|2022-02-03 11:53:00|511.02|508.82|511.02|508.82|511.02|508.82|511.02|508.82|0
1643889190000|2022-02-03 11:53:10|510.9|508.7|511.02|508.82|511.02|508.82|510.9|508.7|0
1643889200000|2022-02-03 11:53:20|511.33|509.13|511.02|508.82|511.33|509.13|511.02|508.82|0
1643889210000|2022-02-03 11:53:30|511.12|508.92|510.9|508.7|511.12|508.92|510.9|508.7|0
1643889220000|2022-02-03 11:53:40|510.69|508.49|510.9|508.7|510.9|508.7|510.69|508.49|0
1643889230000|2022-02-03 11:53:50|511.02|508.82|511.02|508.82|511.02|508.82|511.02|508.82|0
1643889240000|2022-02-03 11:54:00|511.12|508.92|510.9|508.7|511.12|508.92|510.9|508.7|0
1643889250000|2022-02-03 11:54:10|511.02|508.82|511.12|508.92|511.12|508.92|510.9|508.7|0
1643889260000|2022-02-03 11:54:20|511.23|509.03|511.33|509.13|511.33|509.13|511.23|509.03|0
1643889270000|2022-02-03 11:54:30|511.02|508.82|510.9|508.7|511.02|508.82|510.9|508.7|0
1643889280000|2022-02-03 11:54:40|511.02|508.82|511.02|508.82|511.12|508.92|510.9|508.7|0
1643889290000|2022-02-03 11:54:50|510.9|508.7|511.12|508.92|511.12|508.92|510.9|508.7|0
1643889300000|2022-02-03 11:55:00|511.23|509.03|511.12|508.92|511.23|509.03|511.02|508.82|0
1643889310000|2022-02-03 11:55:10|511.33|509.13|511.33|509.13|511.33|509.13|511.12|508.92|0
1643889320000|2022-02-03 11:55:20|511.12|508.92|511.23|509.03|511.23|509.03|511.12|508.92|0
1643889330000|2022-02-03 11:55:30|511.33|509.13|511.33|509.13|511.33|509.13|511.33|509.13|0
1643889340000|2022-02-03 11:55:40|511.12|508.92|511.02|508.82|511.12|508.92|510.9|508.7|0
1643889350000|2022-02-03 11:55:50|510.9|508.7|510.9|508.7|511.02|508.82|510.9|508.7|0
1643889360000|2022-02-03 11:56:00|510.05|507.85|510.05|507.85|510.26|508.06|510.05|507.85|0
1643889370000|2022-02-03 11:56:10|509.95|507.75|509.95|507.75|510.05|507.85|509.83|507.63|0
1643889380000|2022-02-03 11:56:20|510.05|507.85|510.05|507.85|510.05|507.85|509.83|507.63|0
1643889390000|2022-02-03 11:56:30|509.95|507.75|510.05|507.85|510.16|507.96|509.95|507.75|0
1643889400000|2022-02-03 11:56:40|509.95|507.75|509.83|507.63|509.95|507.75|509.83|507.63|0
1643889410000|2022-02-03 11:56:50|509.95|507.75|509.83|507.63|509.95|507.75|509.83|507.63|0
1643889420000|2022-02-03 11:57:00|509.73|507.53|509.95|507.75|509.95|507.75|509.73|507.53|0
1643889430000|2022-02-03 11:57:10|510.05|507.85|510.26|508.06|510.26|508.06|510.05|507.85|0
1643889440000|2022-02-03 11:57:20|510.48|508.28|510.37|508.17|510.48|508.28|510.37|508.17|0
1643889450000|2022-02-03 11:57:30|510.26|508.06|510.16|507.96|510.26|508.06|510.05|507.85|0
1643889460000|2022-02-03 11:57:40|510.26|508.06|510.69|508.49|510.69|508.49|510.26|508.06|0
1643889470000|2022-02-03 11:57:50|510.48|508.28|510.48|508.28|510.48|508.28|510.48|508.28|0
1643889480000|2022-02-03 11:58:00|510.69|508.49|510.05|507.85|510.69|508.49|510.05|507.85|0
1643889490000|2022-02-03 11:58:10|509.95|507.75|509.62|507.42|510.26|508.06|509.62|507.42|0
1643889500000|2022-02-03 11:58:20|509.83|507.63|509.83|507.63|509.83|507.63|509.83|507.63|0
1643889510000|2022-02-03 11:58:30|509.62|507.42|509.62|507.42|509.62|507.42|509.62|507.42|0
1643889520000|2022-02-03 11:58:40|508.98|506.78|508.98|506.78|508.98|506.78|508.98|506.78|0
1643889540000|2022-02-03 11:59:00|509.19|506.99|509.19|506.99|509.19|506.99|508.98|506.78|0
1643889550000|2022-02-03 11:59:10|509.41|507.21|510.05|507.85|510.05|507.85|509.41|507.21|0
1643889560000|2022-02-03 11:59:20|509.73|507.53|509.62|507.42|509.73|507.53|509.62|507.42|0
1643889570000|2022-02-03 11:59:30|509.41|507.21|509.41|507.21|509.41|507.21|509.41|507.21|0
1643889580000|2022-02-03 11:59:40|509.19|506.99|509.41|507.21|509.52|507.32|509.19|506.99|0
1643889590000|2022-02-03 11:59:50|509.19|506.99|509.19|506.99|509.19|506.99|509.19|506.99|0
1643889600000|2022-02-03 12:00:00|509.62|507.42|510.48|508.28|510.48|508.28|509.62|507.42|0
1643889610000|2022-02-03 12:00:10|511.12|508.92|510.05|507.85|511.12|508.92|510.05|507.85|0
1643889620000|2022-02-03 12:00:20|510.26|508.06|509.94|507.74|510.26|508.06|509.94|507.74|0
1643889630000|2022-02-03 12:00:30|509.41|507.21|509.62|507.42|509.62|507.42|508.76|506.56|0
1643889640000|2022-02-03 12:00:40|509.83|507.63|510.69|508.49|510.69|508.49|509.83|507.63|0
1643889650000|2022-02-03 12:00:50|510.9|508.7|511.12|508.92|511.12|508.92|510.9|508.7|0
1643889660000|2022-02-03 12:01:00|511.01|508.81|511.12|508.92|511.33|509.13|511.01|508.81|0
1643889670000|2022-02-03 12:01:10|510.47|508.27|511.33|509.13|511.33|509.13|510.47|508.27|0
1643889680000|2022-02-03 12:01:20|511.54|509.34|511.12|508.92|511.54|509.34|511.12|508.92|0
1643889690000|2022-02-03 12:01:30|510.9|508.7|511.44|509.24|511.44|509.24|510.9|508.7|0
1643889700000|2022-02-03 12:01:40|511.33|509.13|511.97|509.77|511.97|509.77|511.33|509.13|0
1643889710000|2022-02-03 12:01:50|512.08|509.88|512.08|509.88|512.19|509.99|511.97|509.77|0
1643889720000|2022-02-03 12:02:00|512.19|509.99|513.37|511.17|513.37|511.17|512.19|509.99|0
1643889730000|2022-02-03 12:02:10|513.47|511.27|513.26|511.06|513.47|511.27|513.04|510.84|0
1643889740000|2022-02-03 12:02:20|513.04|510.84|513.04|510.84|513.04|510.84|512.94|510.74|0
1643889750000|2022-02-03 12:02:30|513.16|510.96|513.26|511.06|513.26|511.06|513.16|510.96|0
1643889760000|2022-02-03 12:02:40|512.94|510.74|512.51|510.31|512.94|510.74|512.51|510.31|0
1643889770000|2022-02-03 12:02:50|512.83|510.63|512.4|510.2|512.83|510.63|512.4|510.2|0
1643889780000|2022-02-03 12:03:00|512.62|510.42|513.04|510.84|513.26|511.06|512.62|510.42|0
1643889790000|2022-02-03 12:03:10|512.83|510.63|511.76|509.56|512.83|510.63|511.76|509.56|0
1643889800000|2022-02-03 12:03:20|511.54|509.34|511.87|509.67|511.87|509.67|511.54|509.34|0
1643889810000|2022-02-03 12:03:30|511.66|509.46|511.97|509.77|511.97|509.77|511.66|509.46|0
1643889820000|2022-02-03 12:03:40|512.19|509.99|512.4|510.2|512.4|510.2|512.19|509.99|0
1643889830000|2022-02-03 12:03:50|512.19|509.99|513.04|510.84|513.04|510.84|512.19|509.99|0
1643889840000|2022-02-03 12:04:00|512.83|510.63|512.83|510.63|512.83|510.63|512.83|510.63|0
1643889850000|2022-02-03 12:04:10|513.04|510.84|513.47|511.27|513.47|511.27|513.04|510.84|0
1643889860000|2022-02-03 12:04:20|513.69|511.49|513.47|511.27|513.69|511.49|513.47|511.27|0
1643889870000|2022-02-03 12:04:30|513.69|511.49|513.47|511.27|513.69|511.49|513.26|511.06|0
1643889880000|2022-02-03 12:04:40|513.58|511.38|513.47|511.27|513.58|511.38|513.37|511.17|0
1643889890000|2022-02-03 12:04:50|513.69|511.49|514.12|511.92|514.12|511.92|513.69|511.49|0
1643889900000|2022-02-03 12:05:00|514.23|512.03|514.33|512.13|514.33|512.13|514.23|512.03|0
1643889910000|2022-02-03 12:05:10|514.54|512.34|514.33|512.13|514.54|512.34|514.33|512.13|0
1643889920000|2022-02-03 12:05:20|514.54|512.34|514.54|512.34|514.54|512.34|514.33|512.13|0
1643889930000|2022-02-03 12:05:30|514.33|512.13|513.69|511.49|514.33|512.13|513.69|511.49|0
1643889940000|2022-02-03 12:05:40|513.26|511.06|512.83|510.63|513.47|511.27|512.83|510.63|0
1643889950000|2022-02-03 12:05:50|512.61|510.41|513.26|511.06|513.26|511.06|512.61|510.41|0
1643889960000|2022-02-03 12:06:00|513.47|511.27|513.9|511.7|513.9|511.7|513.26|511.06|0
1643889970000|2022-02-03 12:06:10|513.8|511.6|513.47|511.27|513.8|511.6|513.47|511.27|0
1643889980000|2022-02-03 12:06:20|513.37|511.17|513.04|510.84|513.37|511.17|513.04|510.84|0
1643889990000|2022-02-03 12:06:30|512.83|510.63|513.69|511.49|513.69|511.49|512.83|510.63|0
1643890000000|2022-02-03 12:06:40|513.8|511.6|513.37|511.17|513.8|511.6|513.37|511.17|0
1643890010000|2022-02-03 12:06:50|513.15|510.95|513.04|510.84|513.26|511.06|513.04|510.84|0
1643890020000|2022-02-03 12:07:00|512.83|510.63|512.4|510.2|512.94|510.74|512.3|510.1|0
1643890030000|2022-02-03 12:07:10|512.61|510.41|512.19|509.99|512.73|510.53|512.19|509.99|0
1643890040000|2022-02-03 12:07:20|511.97|509.77|512.19|509.99|512.3|510.1|511.97|509.77|0
1643890050000|2022-02-03 12:07:30|512.3|510.1|512.73|510.53|512.73|510.53|512.19|509.99|0
1643890060000|2022-02-03 12:07:40|512.61|510.41|511.97|509.77|512.61|510.41|511.97|509.77|0
1643890070000|2022-02-03 12:07:50|512.19|509.99|512.19|509.99|512.19|509.99|511.97|509.77|0
1643890080000|2022-02-03 12:08:00|512.4|510.2|512.83|510.63|512.83|510.63|511.97|509.77|0
1643890090000|2022-02-03 12:08:10|513.04|510.84|512.83|510.63|513.04|510.84|512.73|510.53|0
1643890100000|2022-02-03 12:08:20|512.19|509.99|512.19|509.99|512.19|509.99|512.19|509.99|0
1643890110000|2022-02-03 12:08:30|512.4|510.2|512.19|509.99|512.4|510.2|512.19|509.99|0
1643890120000|2022-02-03 12:08:40|512.4|510.2|512.83|510.63|512.83|510.63|512.4|510.2|0
1643890130000|2022-02-03 12:08:50|512.61|510.41|512.61|510.41|512.61|510.41|512.61|510.41|0
1643890140000|2022-02-03 12:09:00|512.83|510.63|512.83|510.63|512.94|510.74|512.83|510.63|0
1643890150000|2022-02-03 12:09:10|513.04|510.84|512.83|510.63|513.26|511.06|512.83|510.63|0
1643890160000|2022-02-03 12:09:20|513.04|510.84|513.26|511.06|513.26|511.06|513.04|510.84|0
1643890170000|2022-02-03 12:09:30|512.94|510.74|512.83|510.63|512.94|510.74|512.83|510.63|0
1643890190000|2022-02-03 12:09:50|512.19|509.99|511.97|509.77|512.19|509.99|511.76|509.56|0
1643890200000|2022-02-03 12:10:00|512.19|509.99|511.97|509.77|512.3|510.1|511.97|509.77|0
1643890210000|2022-02-03 12:10:10|511.87|509.67|511.76|509.56|511.87|509.67|511.54|509.34|0
1643890220000|2022-02-03 12:10:20|511.54|509.34|511.33|509.13|511.54|509.34|511.33|509.13|0
1643890230000|2022-02-03 12:10:30|511.54|509.34|511.33|509.13|511.54|509.34|511.33|509.13|0
1643890240000|2022-02-03 12:10:40|510.9|508.7|511.01|508.81|511.01|508.81|510.9|508.7|0
1643890250000|2022-02-03 12:10:50|510.69|508.49|510.8|508.6|510.9|508.7|510.69|508.49|0
1643890260000|2022-02-03 12:11:00|510.9|508.7|510.47|508.27|510.9|508.7|510.26|508.06|0
1643890270000|2022-02-03 12:11:10|510.58|508.38|510.58|508.38|510.58|508.38|510.58|508.38|0
1643890280000|2022-02-03 12:11:20|510.47|508.27|510.26|508.06|510.47|508.27|510.26|508.06|0
1643890290000|2022-02-03 12:11:30|509.73|507.53|509.73|507.53|509.73|507.53|509.73|507.53|0
1643890300000|2022-02-03 12:11:40|509.83|507.63|509.83|507.63|509.83|507.63|509.83|507.63|0
1643890310000|2022-02-03 12:11:50|509.51|507.31|509.4|507.2|509.62|507.42|509.4|507.2|0
1643890320000|2022-02-03 12:12:00|509.62|507.42|509.4|507.2|509.62|507.42|509.4|507.2|0
1643890330000|2022-02-03 12:12:10|509.51|507.31|509.62|507.42|509.62|507.42|509.51|507.31|0
1643890340000|2022-02-03 12:12:20|509.4|507.2|509.62|507.42|509.62|507.42|509.4|507.2|0
1643890350000|2022-02-03 12:12:30|509.4|507.2|509.62|507.42|509.62|507.42|509.4|507.2|0
1643890360000|2022-02-03 12:12:40|509.83|507.63|510.69|508.49|510.69|508.49|509.83|507.63|0
1643890370000|2022-02-03 12:12:50|510.58|508.38|510.47|508.27|510.58|508.38|510.47|508.27|0
1643890380000|2022-02-03 12:13:00|510.9|508.7|511.11|508.91|511.11|508.91|510.9|508.7|0
1643890390000|2022-02-03 12:13:10|511.23|509.03|511.11|508.91|511.23|509.03|511.11|508.91|0
1643890400000|2022-02-03 12:13:20|510.9|508.7|510.37|508.17|510.9|508.7|510.26|508.06|0
1643890410000|2022-02-03 12:13:30|510.47|508.27|510.47|508.27|510.69|508.49|510.47|508.27|0
1643890420000|2022-02-03 12:13:40|510.37|508.17|510.26|508.06|510.37|508.17|510.26|508.06|0
1643890430000|2022-02-03 12:13:50|510.47|508.27|510.47|508.27|510.47|508.27|510.47|508.27|0
1643890440000|2022-02-03 12:14:00|510.69|508.49|510.47|508.27|510.9|508.7|510.47|508.27|0
1643890450000|2022-02-03 12:14:10|510.69|508.49|510.47|508.27|510.69|508.49|510.47|508.27|0
1643890460000|2022-02-03 12:14:20|510.26|508.06|510.26|508.06|510.47|508.27|510.26|508.06|0
1643890470000|2022-02-03 12:14:30|510.47|508.27|510.04|507.84|510.47|508.27|509.83|507.63|0
1643890480000|2022-02-03 12:14:40|509.83|507.63|509.62|507.42|509.83|507.63|509.62|507.42|0
1643890490000|2022-02-03 12:14:50|509.73|507.53|509.62|507.42|509.73|507.53|509.4|507.2|0
1643890500000|2022-02-03 12:15:00|510.26|508.06|509.83|507.63|510.47|508.27|509.83|507.63|0
1643890510000|2022-02-03 12:15:10|510.04|507.84|509.94|507.74|510.04|507.84|509.94|507.74|0
1643890520000|2022-02-03 12:15:20|510.04|507.84|509.3|507.1|510.04|507.84|509.3|507.1|0
1643890530000|2022-02-03 12:15:30|509.4|507.2|509.4|507.2|509.62|507.42|509.4|507.2|0
1643890540000|2022-02-03 12:15:40|509.62|507.42|509.19|506.99|509.62|507.42|509.19|506.99|0
1643890550000|2022-02-03 12:15:50|508.97|506.77|509.19|506.99|509.19|506.99|508.97|506.77|0
1643890560000|2022-02-03 12:16:00|509.4|507.2|510.04|507.84|510.04|507.84|509.4|507.2|0
1643890570000|2022-02-03 12:16:10|509.94|507.74|509.83|507.63|509.94|507.74|509.83|507.63|0
1643890580000|2022-02-03 12:16:20|510.04|507.84|509.62|507.42|510.04|507.84|509.62|507.42|0
1643890590000|2022-02-03 12:16:30|509.83|507.63|509.62|507.42|509.83|507.63|509.62|507.42|0
1643890600000|2022-02-03 12:16:40|509.83|507.63|509.62|507.42|509.83|507.63|509.62|507.42|0
1643890610000|2022-02-03 12:16:50|509.4|507.2|508.97|506.77|509.4|507.2|508.97|506.77|0
1643890620000|2022-02-03 12:17:00|509.4|507.2|509.62|507.42|509.62|507.42|509.4|507.2|0
1643890630000|2022-02-03 12:17:10|510.26|508.06|510.26|508.06|510.26|508.06|510.26|508.06|0
1643890640000|2022-02-03 12:17:20|509.83|507.63|510.26|508.06|510.26|508.06|509.83|507.63|0
1643890650000|2022-02-03 12:17:30|510.47|508.27|510.26|508.06|510.47|508.27|510.26|508.06|0
1643890660000|2022-02-03 12:17:40|510.04|507.84|510.04|507.84|510.04|507.84|509.83|507.63|0
1643890670000|2022-02-03 12:17:50|509.83|507.63|509.83|507.63|510.04|507.84|509.83|507.63|0
1643890680000|2022-02-03 12:18:00|510.04|507.84|510.04|507.84|510.04|507.84|509.83|507.63|0
1643890690000|2022-02-03 12:18:10|509.83|507.63|509.83|507.63|509.83|507.63|509.83|507.63|0
1643890700000|2022-02-03 12:18:20|509.62|507.42|509.08|506.88|509.62|507.42|508.97|506.77|0
1643890710000|2022-02-03 12:18:30|508.97|506.77|508.55|506.35|508.97|506.77|508.55|506.35|0
1643890720000|2022-02-03 12:18:40|508.76|506.56|507.69|505.49|508.76|506.56|507.69|505.49|0
1643890730000|2022-02-03 12:18:50|507.91|505.71|507.05|504.85|507.91|505.71|507.05|504.85|0
1643890740000|2022-02-03 12:19:00|507.27|505.07|507.69|505.49|507.69|505.49|507.27|505.07|0
1643890750000|2022-02-03 12:19:10|507.48|505.28|507.16|504.96|507.48|505.28|507.16|504.96|0
1643890760000|2022-02-03 12:19:20|507.05|504.85|507.48|505.28|507.48|505.28|507.05|504.85|0
1643890770000|2022-02-03 12:19:30|507.26|505.06|506.62|504.42|507.26|505.06|506.62|504.42|0
1643890780000|2022-02-03 12:19:40|506.52|504.32|506.41|504.21|506.62|504.42|506.41|504.21|0
1643890790000|2022-02-03 12:19:50|506.84|504.64|506.62|504.42|507.05|504.85|506.62|504.42|0
1643890800000|2022-02-03 12:20:00|506.74|504.54|507.26|505.06|507.26|505.06|506.74|504.54|0
1643890810000|2022-02-03 12:20:10|507.69|505.49|507.26|505.06|507.69|505.49|507.26|505.06|0
1643890820000|2022-02-03 12:20:20|507.16|504.96|507.16|504.96|507.26|505.06|507.16|504.96|0
1643890830000|2022-02-03 12:20:30|507.26|505.06|507.26|505.06|507.48|505.28|507.26|505.06|0
1643890840000|2022-02-03 12:20:40|507.38|505.18|507.26|505.06|507.48|505.28|507.26|505.06|0
1643890850000|2022-02-03 12:20:50|507.16|504.96|506.74|504.54|507.16|504.96|506.74|504.54|0
1643890860000|2022-02-03 12:21:00|506.84|504.64|507.05|504.85|507.26|505.06|506.84|504.64|0
1643890870000|2022-02-03 12:21:10|506.95|504.75|507.05|504.85|507.05|504.85|506.95|504.75|0
1643890880000|2022-02-03 12:21:20|506.84|504.64|507.26|505.06|507.26|505.06|506.84|504.64|0
1643890890000|2022-02-03 12:21:30|507.16|504.96|507.38|505.18|507.48|505.28|507.16|504.96|0
1643890900000|2022-02-03 12:21:40|507.48|505.28|507.38|505.18|507.48|505.28|507.26|505.06|0
1643890910000|2022-02-03 12:21:50|507.26|505.06|507.05|504.85|507.26|505.06|507.05|504.85|0
1643890920000|2022-02-03 12:22:00|506.84|504.64|507.38|505.18|507.38|505.18|506.84|504.64|0
1643890930000|2022-02-03 12:22:10|507.26|505.06|506.41|504.21|507.26|505.06|506.41|504.21|0
1643890940000|2022-02-03 12:22:20|506.62|504.42|506.84|504.64|506.84|504.64|506.62|504.42|0
1643890950000|2022-02-03 12:22:30|506.95|504.75|506.95|504.75|506.95|504.75|506.95|504.75|0
1643890960000|2022-02-03 12:22:40|506.84|504.64|506.62|504.42|506.84|504.64|506.62|504.42|0
1643890970000|2022-02-03 12:22:50|506.95|504.75|506.84|504.64|506.95|504.75|506.84|504.64|0
1643890980000|2022-02-03 12:23:00|506.95|504.75|507.48|505.28|507.48|505.28|506.95|504.75|0
1643890990000|2022-02-03 12:23:10|507.26|505.06|507.26|505.06|507.48|505.28|507.05|504.85|0
1643891000000|2022-02-03 12:23:20|507.48|505.28|507.48|505.28|507.48|505.28|507.48|505.28|0
1643891010000|2022-02-03 12:23:30|507.69|505.49|507.69|505.49|507.69|505.49|507.48|505.28|0
1643891020000|2022-02-03 12:23:40|507.48|505.28|507.59|505.39|507.59|505.39|507.48|505.28|0
1643891030000|2022-02-03 12:23:50|507.69|505.49|507.69|505.49|507.69|505.49|507.48|505.28|0
1643891040000|2022-02-03 12:24:00|507.48|505.28|507.69|505.49|507.69|505.49|507.48|505.28|0
1643891050000|2022-02-03 12:24:10|507.59|505.39|507.26|505.06|507.69|505.49|507.26|505.06|0
1643891060000|2022-02-03 12:24:20|507.16|504.96|507.69|505.49|507.69|505.49|507.16|504.96|0
1643891070000|2022-02-03 12:24:30|508.12|505.92|508.33|506.13|508.33|506.13|508.12|505.92|0
1643891080000|2022-02-03 12:24:40|508.12|505.92|508.02|505.82|508.12|505.92|507.9|505.7|0
1643891090000|2022-02-03 12:24:50|508.12|505.92|508.12|505.92|508.12|505.92|508.12|505.92|0
1643891100000|2022-02-03 12:25:00|508.33|506.13|508.76|506.56|508.97|506.77|508.33|506.13|0
1643891110000|2022-02-03 12:25:10|508.44|506.24|508.76|506.56|508.76|506.56|508.44|506.24|0
1643891120000|2022-02-03 12:25:20|508.54|506.34|508.87|506.67|508.97|506.77|508.54|506.34|0
1643891130000|2022-02-03 12:25:30|508.76|506.56|509.4|507.2|509.4|507.2|508.76|506.56|0
1643891140000|2022-02-03 12:25:40|509.61|507.41|509.4|507.2|509.61|507.41|509.4|507.2|0
1643891150000|2022-02-03 12:25:50|509.61|507.41|509.61|507.41|509.61|507.41|509.61|507.41|0
1643891160000|2022-02-03 12:26:00|509.4|507.2|509.4|507.2|509.51|507.31|509.4|507.2|0
1643891170000|2022-02-03 12:26:10|509.61|507.41|509.61|507.41|509.61|507.41|509.51|507.31|0
1643891180000|2022-02-03 12:26:20|509.4|507.2|509.61|507.41|509.61|507.41|509.4|507.2|0
1643891200000|2022-02-03 12:26:40|509.4|507.2|508.97|506.77|509.4|507.2|508.97|506.77|0
1643891210000|2022-02-03 12:26:50|508.76|506.56|508.76|506.56|508.97|506.77|508.76|506.56|0
1643891220000|2022-02-03 12:27:00|508.97|506.77|509.19|506.99|509.19|506.99|508.76|506.56|0
1643891230000|2022-02-03 12:27:10|509.4|507.2|510.25|508.05|510.25|508.05|509.4|507.2|0
1643891240000|2022-02-03 12:27:20|510.04|507.84|510.04|507.84|510.25|508.05|510.04|507.84|0
1643891250000|2022-02-03 12:27:30|509.83|507.63|509.83|507.63|510.04|507.84|509.83|507.63|0
1643891260000|2022-02-03 12:27:40|509.4|507.2|509.19|506.99|509.4|507.2|509.19|506.99|0
1643891270000|2022-02-03 12:27:50|508.97|506.77|508.97|506.77|508.97|506.77|508.97|506.77|0
1643891280000|2022-02-03 12:28:00|508.76|506.56|508.54|506.34|508.76|506.56|508.54|506.34|0
1643891290000|2022-02-03 12:28:10|508.76|506.56|508.76|506.56|508.76|506.56|508.54|506.34|0
1643891300000|2022-02-03 12:28:20|508.97|506.77|508.76|506.56|508.97|506.77|508.76|506.56|0
1643891310000|2022-02-03 12:28:30|508.54|506.34|508.76|506.56|508.76|506.56|508.54|506.34|0
1643891320000|2022-02-03 12:28:40|508.54|506.34|508.54|506.34|508.76|506.56|508.54|506.34|0
1643891330000|2022-02-03 12:28:50|508.76|506.56|508.44|506.24|508.76|506.56|508.44|506.24|0
1643891340000|2022-02-03 12:29:00|508.54|506.34|508.12|505.92|508.54|506.34|508.12|505.92|0
1643891350000|2022-02-03 12:29:10|507.69|505.49|507.8|505.6|507.8|505.6|507.69|505.49|0
1643891360000|2022-02-03 12:29:20|507.9|505.7|508.23|506.03|508.23|506.03|507.8|505.6|0
1643891370000|2022-02-03 12:29:30|508.12|505.92|508.12|505.92|508.12|505.92|508.12|505.92|0
1643891380000|2022-02-03 12:29:40|507.9|505.7|507.48|505.28|507.9|505.7|507.48|505.28|0
1643891390000|2022-02-03 12:29:50|507.26|505.06|507.48|505.28|507.48|505.28|507.26|505.06|0
1643891400000|2022-02-03 12:30:00|507.37|505.17|508.12|505.92|508.12|505.92|507.37|505.17|0
1643891410000|2022-02-03 12:30:10|508.33|506.13|508.97|506.77|509.18|506.98|508.33|506.13|0
1643891420000|2022-02-03 12:30:20|509.18|506.98|508.97|506.77|509.18|506.98|508.97|506.77|0
1643891430000|2022-02-03 12:30:30|509.61|507.41|509.61|507.41|509.61|507.41|509.18|506.98|0
1643891440000|2022-02-03 12:30:40|509.83|507.63|509.83|507.63|510.04|507.84|509.83|507.63|0
1643891450000|2022-02-03 12:30:50|510.04|507.84|510.25|508.05|510.25|508.05|510.04|507.84|0
1643891460000|2022-02-03 12:31:00|510.04|507.84|510.04|507.84|510.04|507.84|509.83|507.63|0
1643891470000|2022-02-03 12:31:10|509.61|507.41|509.61|507.41|509.61|507.41|509.61|507.41|0
1643891480000|2022-02-03 12:31:20|509.4|507.2|509.4|507.2|509.61|507.41|509.4|507.2|0
1643891490000|2022-02-03 12:31:30|509.18|506.98|509.18|506.98|509.4|507.2|509.18|506.98|0
1643891500000|2022-02-03 12:31:40|509.4|507.2|509.61|507.41|509.61|507.41|509.4|507.2|0
1643891510000|2022-02-03 12:31:50|509.4|507.2|509.4|507.2|509.61|507.41|509.4|507.2|0
1643891520000|2022-02-03 12:32:00|509.83|507.63|510.04|507.84|510.04|507.84|509.83|507.63|0
1643891530000|2022-02-03 12:32:10|509.83|507.63|509.4|507.2|509.83|507.63|509.4|507.2|0
1643891540000|2022-02-03 12:32:20|509.18|506.98|509.61|507.41|509.61|507.41|509.18|506.98|0
1643891550000|2022-02-03 12:32:30|509.72|507.52|509.61|507.41|509.72|507.52|509.51|507.31|0
1643891560000|2022-02-03 12:32:40|509.83|507.63|509.72|507.52|509.83|507.63|509.72|507.52|0
1643891570000|2022-02-03 12:32:50|509.51|507.31|509.61|507.41|509.72|507.52|509.51|507.31|0
1643891580000|2022-02-03 12:33:00|509.72|507.52|510.04|507.84|510.04|507.84|509.72|507.52|0
1643891590000|2022-02-03 12:33:10|509.83|507.63|509.72|507.52|509.83|507.63|509.4|507.2|0
1643891600000|2022-02-03 12:33:20|509.61|507.41|509.72|507.52|509.72|507.52|509.61|507.41|0
1643891610000|2022-02-03 12:33:30|509.61|507.41|510.04|507.84|510.04|507.84|509.61|507.41|0
1643891620000|2022-02-03 12:33:40|510.15|507.95|510.04|507.84|510.25|508.05|510.04|507.84|0
1643891630000|2022-02-03 12:33:50|509.83|507.63|510.04|507.84|510.04|507.84|509.83|507.63|0
1643891640000|2022-02-03 12:34:00|509.4|507.2|508.97|506.77|509.4|507.2|508.97|506.77|0
1643891660000|2022-02-03 12:34:20|508.87|506.67|507.47|505.27|508.97|506.77|507.47|505.27|0
1643891670000|2022-02-03 12:34:30|507.69|505.49|507.8|505.6|508.01|505.81|507.69|505.49|0
1643891680000|2022-02-03 12:34:40|507.9|505.7|508.97|506.77|508.97|506.77|507.9|505.7|0
1643891690000|2022-02-03 12:34:50|508.76|506.56|508.12|505.92|508.76|506.56|508.12|505.92|0
1643891700000|2022-02-03 12:35:00|508.23|506.03|508.76|506.56|508.87|506.67|508.23|506.03|0
1643891710000|2022-02-03 12:35:10|508.54|506.34|508.12|505.92|508.54|506.34|508.12|505.92|0
1643891720000|2022-02-03 12:35:20|507.9|505.7|507.8|505.6|508.01|505.81|507.8|505.6|0
1643891730000|2022-02-03 12:35:30|507.47|505.27|507.47|505.27|507.9|505.7|507.47|505.27|0
1643891740000|2022-02-03 12:35:40|507.59|505.39|507.59|505.39|507.59|505.39|507.59|505.39|0
1643891750000|2022-02-03 12:35:50|507.69|505.49|507.9|505.7|507.9|505.7|507.69|505.49|0
1643891760000|2022-02-03 12:36:00|508.54|506.34|508.33|506.13|508.54|506.34|508.33|506.13|0
1643891770000|2022-02-03 12:36:10|508.11|505.91|508.11|505.91|508.11|505.91|508.11|505.91|0
1643891780000|2022-02-03 12:36:20|507.9|505.7|508.11|505.91|508.11|505.91|507.9|505.7|0
1643891790000|2022-02-03 12:36:30|508.33|506.13|508.54|506.34|508.54|506.34|508.33|506.13|0
1643891800000|2022-02-03 12:36:40|508.33|506.13|508.33|506.13|508.54|506.34|508.33|506.13|0
1643891810000|2022-02-03 12:36:50|508.11|505.91|507.69|505.49|508.11|505.91|507.69|505.49|0
1643891820000|2022-02-03 12:37:00|507.47|505.27|507.47|505.27|507.9|505.7|507.47|505.27|0
1643891830000|2022-02-03 12:37:10|507.69|505.49|507.47|505.27|507.69|505.49|507.47|505.27|0
1643891840000|2022-02-03 12:37:20|507.05|504.85|507.05|504.85|507.26|505.06|507.05|504.85|0
1643891850000|2022-02-03 12:37:30|506.94|504.74|506.41|504.21|506.94|504.74|506.41|504.21|0
1643891860000|2022-02-03 12:37:40|505.24|503.04|505.98|503.78|505.98|503.78|505.13|502.93|0
1643891870000|2022-02-03 12:37:50|506.19|503.99|505.55|503.35|506.19|503.99|505.55|503.35|0
1643891880000|2022-02-03 12:38:00|505.45|503.25|504.28|502.08|505.45|503.25|504.28|502.08|0
1643891890000|2022-02-03 12:38:10|504.49|502.29|504.49|502.29|504.81|502.61|504.49|502.29|0
1643891900000|2022-02-03 12:38:20|504.91|502.71|504.91|502.71|504.91|502.71|504.91|502.71|0
1643891910000|2022-02-03 12:38:30|504.7|502.5|504.39|502.19|504.7|502.5|504.39|502.19|0
1643891920000|2022-02-03 12:38:40|504.49|502.29|503.85|501.65|504.49|502.29|503.85|501.65|0
1643891930000|2022-02-03 12:38:50|503.75|501.55|503.42|501.22|503.75|501.55|503.21|501.01|0
1643891940000|2022-02-03 12:39:00|503.64|501.44|503|500.8|503.64|501.44|503|500.8|0
1643891950000|2022-02-03 12:39:10|502.57|500.37|502.36|500.16|502.57|500.37|502.36|500.16|0
1643891960000|2022-02-03 12:39:20|502.05|499.85|502.15|499.95|502.15|499.95|501.94|499.74|0
1643891970000|2022-02-03 12:39:30|502.05|499.85|501.83|499.63|502.05|499.85|501.83|499.63|0
1643891980000|2022-02-03 12:39:40|501.51|499.31|501.09|498.89|501.51|499.31|500.77|498.57|0
1643891990000|2022-02-03 12:39:50|501.3|499.1|501.3|499.1|501.3|499.1|501.09|498.89|0
1643892000000|2022-02-03 12:40:00|500.77|498.57|501.41|499.21|501.41|499.21|500.77|498.57|0
1643892010000|2022-02-03 12:40:10|501.62|499.42|501.3|499.1|501.62|499.42|501.3|499.1|0
1643892020000|2022-02-03 12:40:20|501.51|499.31|501.51|499.31|501.72|499.52|501.51|499.31|0
1643892030000|2022-02-03 12:40:30|501.41|499.21|500.66|498.46|501.41|499.21|500.66|498.46|0
1643892040000|2022-02-03 12:40:40|500.35|498.15|500.66|498.46|500.66|498.46|500.35|498.15|0
1643892050000|2022-02-03 12:40:50|500.87|498.67|500.87|498.67|500.87|498.67|500.77|498.57|0
1643892060000|2022-02-03 12:41:00|501.08|498.88|501.72|499.52|501.83|499.63|501.08|498.88|0
1643892070000|2022-02-03 12:41:10|501.93|499.73|501.93|499.73|501.93|499.73|501.72|499.52|0
1643892080000|2022-02-03 12:41:20|502.15|499.95|502.15|499.95|502.15|499.95|502.15|499.95|0
1643892090000|2022-02-03 12:41:30|502.36|500.16|502.15|499.95|502.36|500.16|502.15|499.95|0
1643892100000|2022-02-03 12:41:40|502.36|500.16|502.15|499.95|502.36|500.16|502.15|499.95|0
1643892110000|2022-02-03 12:41:50|501.93|499.73|502.36|500.16|502.36|500.16|501.93|499.73|0
1643892120000|2022-02-03 12:42:00|502.26|500.06|503|500.8|503|500.8|502.15|499.95|0
1643892130000|2022-02-03 12:42:10|502.79|500.59|502.68|500.48|503|500.8|502.68|500.48|0
1643892140000|2022-02-03 12:42:20|502.9|500.7|503|500.8|503|500.8|502.78|500.58|0
1643892150000|2022-02-03 12:42:30|502.9|500.7|502.78|500.58|502.9|500.7|502.78|500.58|0
1643892160000|2022-02-03 12:42:40|502.36|500.16|502.47|500.27|502.57|500.37|502.15|499.95|0
1643892170000|2022-02-03 12:42:50|502.57|500.37|502.68|500.48|502.78|500.58|502.57|500.37|0
1643892180000|2022-02-03 12:43:00|502.78|500.58|502.9|500.7|502.9|500.7|502.78|500.58|0
1643892190000|2022-02-03 12:43:10|502.78|500.58|503.11|500.91|503.11|500.91|502.78|500.58|0
1643892200000|2022-02-03 12:43:20|503|500.8|503|500.8|503|500.8|503|500.8|0
1643892210000|2022-02-03 12:43:30|502.9|500.7|502.78|500.58|502.9|500.7|502.78|500.58|0
1643892220000|2022-02-03 12:43:40|502.68|500.48|502.15|499.95|502.68|500.48|502.15|499.95|0
1643892230000|2022-02-03 12:43:50|502.04|499.84|501.83|499.63|502.04|499.84|501.72|499.52|0
1643892240000|2022-02-03 12:44:00|501.72|499.52|501.72|499.52|501.93|499.73|501.72|499.52|0
1643892250000|2022-02-03 12:44:10|501.83|499.63|501.93|499.73|501.93|499.73|501.83|499.63|0
1643892260000|2022-02-03 12:44:20|501.72|499.52|502.78|500.58|502.78|500.58|501.72|499.52|0
1643892270000|2022-02-03 12:44:30|502.68|500.48|502.78|500.58|502.78|500.58|502.68|500.48|0
1643892280000|2022-02-03 12:44:40|502.68|500.48|503.64|501.44|503.64|501.44|502.68|500.48|0
1643892290000|2022-02-03 12:44:50|504.06|501.86|503.85|501.65|504.06|501.86|503.85|501.65|0
1643892300000|2022-02-03 12:45:00|503.75|501.55|503.64|501.44|503.85|501.65|503.64|501.44|0
1643892310000|2022-02-03 12:45:10|503.42|501.22|503.32|501.12|503.42|501.22|503.32|501.12|0
1643892320000|2022-02-03 12:45:20|503.11|500.91|503|500.8|503.11|500.91|502.89|500.69|0
1643892330000|2022-02-03 12:45:30|502.78|500.58|502.57|500.37|502.78|500.58|502.57|500.37|0
1643892340000|2022-02-03 12:45:40|502.26|500.06|502.04|499.84|502.26|500.06|502.04|499.84|0
1643892350000|2022-02-03 12:45:50|502.57|500.37|502.68|500.48|502.78|500.58|502.57|500.37|0
1643892360000|2022-02-03 12:46:00|502.57|500.37|503.21|501.01|503.21|501.01|502.57|500.37|0
1643892370000|2022-02-03 12:46:10|503|500.8|503.64|501.44|503.64|501.44|503|500.8|0
1643892380000|2022-02-03 12:46:20|503.85|501.65|503.85|501.65|503.85|501.65|503.42|501.22|0
1643892390000|2022-02-03 12:46:30|503.96|501.76|503.42|501.22|503.96|501.76|503.42|501.22|0
1643892400000|2022-02-03 12:46:40|503.85|501.65|504.17|501.97|504.49|502.29|503.85|501.65|0
1643892410000|2022-02-03 12:46:50|504.06|501.86|503.53|501.33|504.06|501.86|503.53|501.33|0
1643892420000|2022-02-03 12:47:00|503.21|501.01|503.63|501.43|503.63|501.43|503.21|501.01|0
1643892430000|2022-02-03 12:47:10|503.42|501.22|503.21|501.01|503.42|501.22|503.21|501.01|0
1643892440000|2022-02-03 12:47:20|503.11|500.91|503.32|501.12|503.42|501.22|502.89|500.69|0
1643892450000|2022-02-03 12:47:30|502.89|500.69|502.78|500.58|503.42|501.22|502.78|500.58|0
1643892460000|2022-02-03 12:47:40|502.68|500.48|502.68|500.48|502.68|500.48|502.68|500.48|0
1643892470000|2022-02-03 12:47:50|502.57|500.37|502.78|500.58|502.78|500.58|502.57|500.37|0
1643892480000|2022-02-03 12:48:00|502.36|500.16|501.83|499.63|502.36|500.16|501.83|499.63|0
1643892490000|2022-02-03 12:48:10|502.04|499.84|502.36|500.16|502.36|500.16|502.04|499.84|0
1643892500000|2022-02-03 12:48:20|502.26|500.06|502.78|500.58|502.78|500.58|502.15|499.95|0
1643892510000|2022-02-03 12:48:30|503.11|500.91|503|500.8|503.21|501.01|503|500.8|0
1643892520000|2022-02-03 12:48:40|502.78|500.58|503.21|501.01|503.21|501.01|502.36|500.16|0
1643892530000|2022-02-03 12:48:50|503.11|500.91|503.32|501.12|503.42|501.22|503.11|500.91|0
1643892540000|2022-02-03 12:49:00|503.63|501.43|503|500.8|503.63|501.43|503|500.8|0
1643892550000|2022-02-03 12:49:10|502.89|500.69|503|500.8|503|500.8|502.78|500.58|0
1643892560000|2022-02-03 12:49:20|503.21|501.01|502.78|500.58|503.21|501.01|502.78|500.58|0
1643892570000|2022-02-03 12:49:30|503|500.8|503.85|501.65|503.85|501.65|502.89|500.69|0
1643892580000|2022-02-03 12:49:40|503.63|501.43|503.85|501.65|503.85|501.65|503.63|501.43|0
1643892590000|2022-02-03 12:49:50|504.06|501.86|503.85|501.65|504.06|501.86|503.85|501.65|0
1643892600000|2022-02-03 12:50:00|504.27|502.07|503.85|501.65|504.27|502.07|503.85|501.65|0
1643892610000|2022-02-03 12:50:10|503.63|501.43|503.42|501.22|503.63|501.43|503.42|501.22|0
1643892620000|2022-02-03 12:50:20|503.21|501.01|503.21|501.01|503.21|501.01|503.21|501.01|0
1643892630000|2022-02-03 12:50:30|503|500.8|502.78|500.58|503|500.8|502.78|500.58|0
1643892640000|2022-02-03 12:50:40|503|500.8|503.21|501.01|503.21|501.01|503|500.8|0
1643892650000|2022-02-03 12:50:50|503|500.8|502.78|500.58|503|500.8|502.78|500.58|0
1643892660000|2022-02-03 12:51:00|503.11|500.91|502.89|500.69|503.11|500.91|502.78|500.58|0
1643892670000|2022-02-03 12:51:10|502.78|500.58|502.36|500.16|503|500.8|502.36|500.16|0
1643892680000|2022-02-03 12:51:20|502.04|499.84|501.72|499.52|502.14|499.94|501.72|499.52|0
1643892690000|2022-02-03 12:51:30|501.08|498.88|500.87|498.67|501.19|498.99|500.87|498.67|0
1643892700000|2022-02-03 12:51:40|501.29|499.09|501.08|498.88|501.41|499.21|501.08|498.88|0
1643892710000|2022-02-03 12:51:50|500.87|498.67|501.08|498.88|501.08|498.88|500.66|498.46|0
1643892720000|2022-02-03 12:52:00|500.66|498.46|500.66|498.46|500.66|498.46|500.44|498.24|0
1643892730000|2022-02-03 12:52:10|500.23|498.03|500.66|498.46|500.87|498.67|500.23|498.03|0
1643892740000|2022-02-03 12:52:20|500.44|498.24|500.44|498.24|500.66|498.46|500.44|498.24|0
1643892750000|2022-02-03 12:52:30|500.23|498.03|500.02|497.82|500.44|498.24|500.02|497.82|0
1643892760000|2022-02-03 12:52:40|499.6|497.4|499.38|497.18|499.6|497.4|499.38|497.18|0
1643892770000|2022-02-03 12:52:50|499.6|497.4|499.81|497.61|499.81|497.61|499.6|497.4|0
1643892780000|2022-02-03 12:53:00|500.02|497.82|500.23|498.03|500.23|498.03|500.02|497.82|0
1643892790000|2022-02-03 12:53:10|500.02|497.82|500.66|498.46|500.98|498.78|500.02|497.82|0
1643892800000|2022-02-03 12:53:20|500.87|498.67|501.29|499.09|501.29|499.09|500.87|498.67|0
1643892810000|2022-02-03 12:53:30|501.72|499.52|501.93|499.73|501.93|499.73|501.72|499.52|0
1643892820000|2022-02-03 12:53:40|501.72|499.52|501.72|499.52|501.72|499.52|501.72|499.52|0
1643892830000|2022-02-03 12:53:50|501.83|499.63|501.29|499.09|501.93|499.73|501.29|499.09|0
1643892840000|2022-02-03 12:54:00|500.66|498.46|500.87|498.67|500.87|498.67|500.66|498.46|0
1643892850000|2022-02-03 12:54:10|501.08|498.88|501.29|499.09|501.29|499.09|501.08|498.88|0
1643892860000|2022-02-03 12:54:20|501.4|499.2|501.4|499.2|501.51|499.31|501.4|499.2|0
1643892870000|2022-02-03 12:54:30|501.08|498.88|500.66|498.46|501.29|499.09|500.66|498.46|0
1643892880000|2022-02-03 12:54:40|500.87|498.67|500.55|498.35|500.87|498.67|500.55|498.35|0
1643892890000|2022-02-03 12:54:50|501.29|499.09|501.08|498.88|501.29|499.09|500.66|498.46|0
1643892900000|2022-02-03 12:55:00|501.72|499.52|502.57|500.37|502.57|500.37|501.72|499.52|0
1643892910000|2022-02-03 12:55:10|502.47|500.27|502.14|499.94|502.47|500.27|502.04|499.84|0
1643892920000|2022-02-03 12:55:20|502.04|499.84|502.36|500.16|502.36|500.16|502.04|499.84|0
1643892930000|2022-02-03 12:55:30|502.78|500.58|502.68|500.48|502.78|500.58|502.47|500.27|0
1643892940000|2022-02-03 12:55:40|502.78|500.58|502.78|500.58|502.99|500.79|502.78|500.58|0
1643892950000|2022-02-03 12:55:50|502.89|500.69|502.78|500.58|502.99|500.79|502.78|500.58|0
1643892960000|2022-02-03 12:56:00|502.57|500.37|502.99|500.79|502.99|500.79|502.57|500.37|0
1643892970000|2022-02-03 12:56:10|502.57|500.37|503.21|501.01|503.21|501.01|502.57|500.37|0
1643892980000|2022-02-03 12:56:20|502.99|500.79|504.27|502.07|504.48|502.28|502.99|500.79|0
1643892990000|2022-02-03 12:56:30|504.48|502.28|504.48|502.28|504.48|502.28|504.27|502.07|0
1643893000000|2022-02-03 12:56:40|504.27|502.07|504.06|501.86|504.27|502.07|503.85|501.65|0
1643893010000|2022-02-03 12:56:50|504.27|502.07|504.27|502.07|504.48|502.28|504.27|502.07|0
1643893020000|2022-02-03 12:57:00|504.17|501.97|504.06|501.86|504.17|501.97|503.63|501.43|0
1643893030000|2022-02-03 12:57:10|503.63|501.43|503.21|501.01|503.63|501.43|503.21|501.01|0
1643893040000|2022-02-03 12:57:20|503.42|501.22|502.14|499.94|503.42|501.22|502.14|499.94|0
1643893050000|2022-02-03 12:57:30|502.25|500.05|502.99|500.79|502.99|500.79|502.25|500.05|0
1643893060000|2022-02-03 12:57:40|502.78|500.58|502.14|499.94|502.78|500.58|502.14|499.94|0
1643893070000|2022-02-03 12:57:50|502.36|500.16|502.36|500.16|502.36|500.16|502.14|499.94|0
1643893080000|2022-02-03 12:58:00|501.93|499.73|502.36|500.16|502.36|500.16|501.93|499.73|0
1643893090000|2022-02-03 12:58:10|502.04|499.84|502.14|499.94|502.14|499.94|502.04|499.84|0
1643893100000|2022-02-03 12:58:20|502.78|500.58|502.36|500.16|502.78|500.58|502.14|499.94|0
1643893110000|2022-02-03 12:58:30|502.14|499.94|502.78|500.58|502.78|500.58|502.14|499.94|0
1643893120000|2022-02-03 12:58:40|502.68|500.48|502.47|500.27|502.78|500.58|502.47|500.27|0
1643893130000|2022-02-03 12:58:50|502.57|500.37|502.78|500.58|502.99|500.79|502.57|500.37|0
1643893140000|2022-02-03 12:59:00|502.99|500.79|502.99|500.79|502.99|500.79|502.89|500.69|0
1643893150000|2022-02-03 12:59:10|503.21|501.01|503.21|501.01|503.21|501.01|502.99|500.79|0
1643893160000|2022-02-03 12:59:20|503.42|501.22|503.21|501.01|503.42|501.22|503.21|501.01|0
1643893170000|2022-02-03 12:59:30|502.78|500.58|502.99|500.79|503.42|501.22|502.78|500.58|0
1643893180000|2022-02-03 12:59:40|503.1|500.9|503.42|501.22|503.63|501.43|503.1|500.9|0
1643893190000|2022-02-03 12:59:50|503.21|501.01|503.42|501.22|503.42|501.22|503.21|501.01|0
1643893200000|2022-02-03 13:00:00|504.06|501.86|503.63|501.43|504.06|501.86|503.63|501.43|0
1643893210000|2022-02-03 13:00:10|503.96|501.76|504.27|502.07|504.27|502.07|503.63|501.43|0
1643893220000|2022-02-03 13:00:20|504.06|501.86|503.96|501.76|504.27|502.07|503.96|501.76|0
1643893230000|2022-02-03 13:00:30|504.06|501.86|503.84|501.64|504.06|501.86|503.84|501.64|0
1643893240000|2022-02-03 13:00:40|504.06|501.86|504.48|502.28|504.48|502.28|503.84|501.64|0
1643893250000|2022-02-03 13:00:50|504.91|502.71|504.7|502.5|505.12|502.92|504.7|502.5|0
1643893260000|2022-02-03 13:01:00|504.91|502.71|504.7|502.5|504.91|502.71|504.48|502.28|0
1643893270000|2022-02-03 13:01:10|505.12|502.92|504.48|502.28|505.12|502.92|504.48|502.28|0
1643893280000|2022-02-03 13:01:20|504.7|502.5|504.48|502.28|504.7|502.5|504.48|502.28|0
1643893290000|2022-02-03 13:01:30|504.27|502.07|504.48|502.28|504.48|502.28|504.27|502.07|0
1643893300000|2022-02-03 13:01:40|504.27|502.07|503.84|501.64|504.27|502.07|503.63|501.43|0
1643893310000|2022-02-03 13:01:50|503.95|501.75|504.7|502.5|504.7|502.5|503.95|501.75|0
1643893320000|2022-02-03 13:02:00|504.48|502.28|504.7|502.5|504.91|502.71|504.48|502.28|0
1643893330000|2022-02-03 13:02:10|505.12|502.92|505.12|502.92|505.12|502.92|505.12|502.92|0
1643893340000|2022-02-03 13:02:20|505.33|503.13|505.33|503.13|505.33|503.13|505.12|502.92|0
1643893350000|2022-02-03 13:02:30|505.12|502.92|505.12|502.92|505.12|502.92|504.91|502.71|0
1643893360000|2022-02-03 13:02:40|505.33|503.13|505.12|502.92|505.33|503.13|505.12|502.92|0
1643893370000|2022-02-03 13:02:50|505.33|503.13|505.55|503.35|505.55|503.35|505.33|503.13|0
1643893380000|2022-02-03 13:03:00|505.33|503.13|505.12|502.92|505.55|503.35|505.12|502.92|0
1643893390000|2022-02-03 13:03:10|505.33|503.13|505.55|503.35|505.55|503.35|505.12|502.92|0
1643893400000|2022-02-03 13:03:20|506.4|504.2|505.76|503.56|506.4|504.2|505.76|503.56|0
1643893410000|2022-02-03 13:03:30|506.4|504.2|506.19|503.99|506.4|504.2|505.97|503.77|0
1643893420000|2022-02-03 13:03:40|505.76|503.56|505.76|503.56|505.76|503.56|505.55|503.35|0
1643893430000|2022-02-03 13:03:50|505.97|503.77|505.76|503.56|505.97|503.77|505.66|503.46|0
1643893440000|2022-02-03 13:04:00|505.33|503.13|505.97|503.77|505.97|503.77|505.33|503.13|0
1643893450000|2022-02-03 13:04:10|508.32|506.12|507.47|505.27|508.32|506.12|507.47|505.27|0
1643893460000|2022-02-03 13:04:20|507.25|505.05|506.83|504.63|507.25|505.05|506.83|504.63|0
1643893470000|2022-02-03 13:04:30|506.4|504.2|506.61|504.41|506.83|504.63|506.4|504.2|0
1643893480000|2022-02-03 13:04:40|506.4|504.2|505.97|503.77|506.4|504.2|505.76|503.56|0
1643893490000|2022-02-03 13:04:50|505.76|503.56|505.12|502.92|505.76|503.56|505.12|502.92|0
1643893500000|2022-02-03 13:05:00|504.91|502.71|504.81|502.61|505.02|502.82|504.7|502.5|0
1643893510000|2022-02-03 13:05:10|504.7|502.5|504.48|502.28|504.7|502.5|504.48|502.28|0
1643893520000|2022-02-03 13:05:20|504.17|501.97|504.91|502.71|504.91|502.71|504.17|501.97|0
1643893530000|2022-02-03 13:05:30|505.12|502.92|505.12|502.92|505.12|502.92|505.12|502.92|0
1643893540000|2022-02-03 13:05:40|504.69|502.49|504.48|502.28|504.69|502.49|504.48|502.28|0
1643893550000|2022-02-03 13:05:50|504.91|502.71|504.69|502.49|504.91|502.71|504.69|502.49|0
1643893560000|2022-02-03 13:06:00|504.91|502.71|505.33|503.13|505.33|503.13|504.91|502.71|0
1643893570000|2022-02-03 13:06:10|506.19|503.99|506.19|503.99|506.19|503.99|505.97|503.77|0
1643893580000|2022-02-03 13:06:20|505.76|503.56|505.55|503.35|505.76|503.56|505.55|503.35|0
1643893590000|2022-02-03 13:06:30|505.76|503.56|506.83|504.63|506.83|504.63|505.76|503.56|0
1643893600000|2022-02-03 13:06:40|507.25|505.05|506.19|503.99|507.25|505.05|506.19|503.99|0
1643893610000|2022-02-03 13:06:50|506.4|504.2|506.61|504.41|506.61|504.41|506.19|503.99|0
1643893620000|2022-02-03 13:07:00|506.4|504.2|505.97|503.77|506.4|504.2|505.97|503.77|0
1643893630000|2022-02-03 13:07:10|506.19|503.99|506.19|503.99|506.4|504.2|506.19|503.99|0
1643893650000|2022-02-03 13:07:30|506.61|504.41|507.04|504.84|507.04|504.84|506.61|504.41|0
1643893670000|2022-02-03 13:07:50|507.25|505.05|506.83|504.63|507.25|505.05|506.83|504.63|0
1643893680000|2022-02-03 13:08:00|507.25|505.05|507.04|504.84|507.25|505.05|506.83|504.63|0
1643893690000|2022-02-03 13:08:10|506.41|504.21|506.2|504|506.41|504.21|506.2|504|0
1643893700000|2022-02-03 13:08:20|505.99|503.79|505.77|503.57|506.2|504|505.77|503.57|0
1643893710000|2022-02-03 13:08:30|505.56|503.36|505.4|503.2|505.56|503.36|505.4|503.2|0
1643893720000|2022-02-03 13:08:40|506.04|503.84|505.72|503.52|506.04|503.84|505.72|503.52|0
1643893730000|2022-02-03 13:08:50|505.61|503.41|505.61|503.41|505.83|503.63|505.61|503.41|0
1643893740000|2022-02-03 13:09:00|505.4|503.2|505.4|503.2|505.4|503.2|505.18|502.98|0
1643893750000|2022-02-03 13:09:10|505.61|503.41|506.04|503.84|506.04|503.84|505.61|503.41|0
1643893760000|2022-02-03 13:09:20|505.83|503.63|505.83|503.63|506.04|503.84|505.83|503.63|0
1643893770000|2022-02-03 13:09:30|506.04|503.84|505.83|503.63|506.04|503.84|505.83|503.63|0
1643893780000|2022-02-03 13:09:40|505.61|503.41|505.4|503.2|505.61|503.41|505.4|503.2|0
1643893790000|2022-02-03 13:09:50|505.72|503.52|505.83|503.63|505.83|503.63|505.61|503.41|0
1643893800000|2022-02-03 13:10:00|506.25|504.05|506.47|504.27|506.47|504.27|505.83|503.63|0
1643893810000|2022-02-03 13:10:10|506.25|504.05|506.04|503.84|506.25|504.05|505.83|503.63|0
1643893820000|2022-02-03 13:10:20|505.4|503.2|505.4|503.2|505.4|503.2|505.4|503.2|0
1643893830000|2022-02-03 13:10:30|505.83|503.63|505.72|503.52|505.83|503.63|505.72|503.52|0
1643893840000|2022-02-03 13:10:40|505.61|503.41|506.04|503.84|506.04|503.84|505.61|503.41|0
1643893850000|2022-02-03 13:10:50|505.61|503.41|506.04|503.84|506.04|503.84|505.61|503.41|0
1643893860000|2022-02-03 13:11:00|505.83|503.63|505.83|503.63|505.83|503.63|505.61|503.41|0
1643893870000|2022-02-03 13:11:10|505.61|503.41|506.04|503.84|506.04|503.84|505.61|503.41|0
1643893880000|2022-02-03 13:11:20|505.83|503.63|505.83|503.63|505.83|503.63|505.83|503.63|0
1643893890000|2022-02-03 13:11:30|506.25|504.05|506.47|504.27|506.47|504.27|506.04|503.84|0
1643893900000|2022-02-03 13:11:40|506.68|504.48|506.9|504.7|506.9|504.7|506.68|504.48|0
1643893910000|2022-02-03 13:11:50|507.11|504.91|507.75|505.55|507.75|505.55|506.9|504.7|0
1643893920000|2022-02-03 13:12:00|507.54|505.34|508.18|505.98|508.4|506.2|507.32|505.12|0
1643893930000|2022-02-03 13:12:10|508.4|506.2|508.61|506.41|508.61|506.41|508.4|506.2|0
1643893940000|2022-02-03 13:12:20|508.83|506.63|508.4|506.2|509.04|506.84|508.4|506.2|0
1643893950000|2022-02-03 13:12:30|508.83|506.63|509.25|507.05|509.25|507.05|508.61|506.41|0
1643893960000|2022-02-03 13:12:40|508.83|506.63|509.25|507.05|509.25|507.05|508.83|506.63|0
1643893970000|2022-02-03 13:12:50|509.47|507.27|509.04|506.84|509.47|507.27|509.04|506.84|0
1643893980000|2022-02-03 13:13:00|509.47|507.27|508.61|506.41|509.47|507.27|508.61|506.41|0
1643893990000|2022-02-03 13:13:10|508.83|506.63|507.97|505.77|508.83|506.63|507.97|505.77|0
1643894000000|2022-02-03 13:13:20|508.18|505.98|508.18|505.98|508.18|505.98|507.97|505.77|0
1643894010000|2022-02-03 13:13:30|507.97|505.77|507.97|505.77|508.18|505.98|507.97|505.77|0
1643894020000|2022-02-03 13:13:40|507.75|505.55|507.75|505.55|507.86|505.66|507.75|505.55|0
1643894030000|2022-02-03 13:13:50|507.97|505.77|507.75|505.55|507.97|505.77|507.75|505.55|0
1643894040000|2022-02-03 13:14:00|507.97|505.77|507.32|505.12|507.97|505.77|507.32|505.12|0
1643894050000|2022-02-03 13:14:10|507.22|505.02|507.75|505.55|507.75|505.55|507.22|505.02|0
1643894060000|2022-02-03 13:14:20|507.54|505.34|507.75|505.55|507.75|505.55|507.54|505.34|0
1643894070000|2022-02-03 13:14:30|507.54|505.34|507.97|505.77|507.97|505.77|507.54|505.34|0
1643894080000|2022-02-03 13:14:40|508.18|505.98|507.97|505.77|508.18|505.98|507.97|505.77|0
1643894090000|2022-02-03 13:14:50|508.18|505.98|508.18|505.98|508.4|506.2|508.18|505.98|0
1643894100000|2022-02-03 13:15:00|507.97|505.77|508.18|505.98|508.18|505.98|507.97|505.77|0
1643894110000|2022-02-03 13:15:10|507.75|505.55|507.32|505.12|507.97|505.77|507.32|505.12|0
1643894120000|2022-02-03 13:15:20|507.22|505.02|506.89|504.69|507.22|505.02|506.89|504.69|0
1643894130000|2022-02-03 13:15:30|506.68|504.48|507.32|505.12|507.32|505.12|506.68|504.48|0
1643894150000|2022-02-03 13:15:50|507.11|504.91|507.54|505.34|507.54|505.34|507.11|504.91|0
1643894160000|2022-02-03 13:16:00|507.97|505.77|507.75|505.55|507.97|505.77|507.65|505.45|0
1643894170000|2022-02-03 13:16:10|507.54|505.34|507.54|505.34|507.75|505.55|507.32|505.12|0
1643894180000|2022-02-03 13:16:20|507.75|505.55|507.86|505.66|507.86|505.66|507.54|505.34|0
1643894190000|2022-02-03 13:16:30|507.97|505.77|508.18|505.98|508.18|505.98|507.97|505.77|0
1643894200000|2022-02-03 13:16:40|507.75|505.55|507.43|505.23|507.75|505.55|507.32|505.12|0
1643894210000|2022-02-03 13:16:50|507.54|505.34|507.75|505.55|507.75|505.55|507.54|505.34|0
1643894220000|2022-02-03 13:17:00|507.11|504.91|507.11|504.91|507.11|504.91|507.11|504.91|0
1643894230000|2022-02-03 13:17:10|506.89|504.69|506.47|504.27|506.89|504.69|506.25|504.05|0
1643894240000|2022-02-03 13:17:20|506.68|504.48|506.68|504.48|506.89|504.69|506.68|504.48|0
1643894250000|2022-02-03 13:17:30|506.89|504.69|506.47|504.27|506.89|504.69|506.47|504.27|0
1643894260000|2022-02-03 13:17:40|506.25|504.05|506.47|504.27|506.47|504.27|506.25|504.05|0
1643894270000|2022-02-03 13:17:50|506.68|504.48|506.47|504.27|506.68|504.48|506.47|504.27|0
1643894280000|2022-02-03 13:18:00|506.68|504.48|506.58|504.38|506.68|504.48|506.47|504.27|0
1643894290000|2022-02-03 13:18:10|506.47|504.27|506.68|504.48|506.68|504.48|506.47|504.27|0
1643894300000|2022-02-03 13:18:20|506.47|504.27|506.25|504.05|506.47|504.27|506.25|504.05|0
1643894310000|2022-02-03 13:18:30|506.04|503.84|505.61|503.41|506.04|503.84|505.61|503.41|0
1643894320000|2022-02-03 13:18:40|505.4|503.2|505.61|503.41|505.61|503.41|505.4|503.2|0
1643894340000|2022-02-03 13:19:00|505.4|503.2|505.82|503.62|505.82|503.62|505.4|503.2|0
1643894350000|2022-02-03 13:19:10|506.25|504.05|505.82|503.62|506.25|504.05|505.82|503.62|0
1643894360000|2022-02-03 13:19:20|506.04|503.84|506.04|503.84|506.04|503.84|506.04|503.84|0
1643894370000|2022-02-03 13:19:30|505.82|503.62|505.82|503.62|505.82|503.62|505.82|503.62|0
1643894380000|2022-02-03 13:19:40|505.61|503.41|504.97|502.77|505.61|503.41|504.97|502.77|0
1643894390000|2022-02-03 13:19:50|505.4|503.2|505.61|503.41|505.61|503.41|505.4|503.2|0
1643894400000|2022-02-03 13:20:00|506.25|504.05|506.25|504.05|506.25|504.05|506.25|504.05|0
1643894410000|2022-02-03 13:20:10|506.04|503.84|506.15|503.95|506.25|504.05|506.04|503.84|0
1643894420000|2022-02-03 13:20:20|506.04|503.84|504.97|502.77|506.04|503.84|504.97|502.77|0
1643894430000|2022-02-03 13:20:30|505.08|502.88|505.39|503.19|505.39|503.19|504.97|502.77|0
1643894440000|2022-02-03 13:20:40|505.61|503.41|506.15|503.95|506.15|503.95|505.39|503.19|0
1643894450000|2022-02-03 13:20:50|506.25|504.05|506.25|504.05|506.25|504.05|506.04|503.84|0
1643894460000|2022-02-03 13:21:00|506.47|504.27|506.25|504.05|506.47|504.27|506.25|504.05|0
1643894470000|2022-02-03 13:21:10|506.47|504.27|506.89|504.69|506.89|504.69|506.47|504.27|0
1643894480000|2022-02-03 13:21:20|506.68|504.48|506.68|504.48|506.89|504.69|506.68|504.48|0
1643894490000|2022-02-03 13:21:30|506.89|504.69|506.89|504.69|506.89|504.69|506.68|504.48|0
1643894500000|2022-02-03 13:21:40|506.68|504.48|506.89|504.69|506.89|504.69|506.68|504.48|0
1643894510000|2022-02-03 13:21:50|507.11|504.91|507.11|504.91|507.11|504.91|507.11|504.91|0
1643894520000|2022-02-03 13:22:00|506.89|504.69|507.32|505.12|507.32|505.12|506.89|504.69|0
1643894530000|2022-02-03 13:22:10|507.54|505.34|507.54|505.34|507.75|505.55|507.54|505.34|0
1643894540000|2022-02-03 13:22:20|507.75|505.55|507.54|505.34|507.75|505.55|507.54|505.34|0
1643894560000|2022-02-03 13:22:40|507|504.8|507.32|505.12|507.32|505.12|506.89|504.69|0
1643894570000|2022-02-03 13:22:50|507.43|505.23|507.54|505.34|507.96|505.76|507.32|505.12|0
1643894580000|2022-02-03 13:23:00|507.75|505.55|506.89|504.69|507.75|505.55|506.89|504.69|0
1643894590000|2022-02-03 13:23:10|506.68|504.48|506.68|504.48|506.68|504.48|506.68|504.48|0
1643894600000|2022-02-03 13:23:20|506.46|504.26|505.93|503.73|506.46|504.26|505.82|503.62|0
1643894610000|2022-02-03 13:23:30|505.61|503.41|505.18|502.98|505.61|503.41|505.18|502.98|0
1643894620000|2022-02-03 13:23:40|505.61|503.41|506.46|504.26|506.46|504.26|505.61|503.41|0
1643894630000|2022-02-03 13:23:50|506.04|503.84|506.46|504.26|506.46|504.26|506.04|503.84|0
1643894640000|2022-02-03 13:24:00|506.25|504.05|506.46|504.26|506.46|504.26|506.25|504.05|0
1643894650000|2022-02-03 13:24:10|506.25|504.05|505.82|503.62|506.46|504.26|505.82|503.62|0
1643894660000|2022-02-03 13:24:20|506.25|504.05|506.04|503.84|506.25|504.05|506.04|503.84|0
1643894670000|2022-02-03 13:24:30|506.25|504.05|505.82|503.62|506.25|504.05|505.82|503.62|0
1643894680000|2022-02-03 13:24:40|506.25|504.05|506.46|504.26|506.79|504.59|506.25|504.05|0
1643894690000|2022-02-03 13:24:50|506.36|504.16|506.58|504.38|506.68|504.48|506.36|504.16|0
1643894700000|2022-02-03 13:25:00|506.68|504.48|506.68|504.48|506.79|504.59|506.68|504.48|0
1643894710000|2022-02-03 13:25:10|506.58|504.38|506.79|504.59|506.79|504.59|506.58|504.38|0
1643894720000|2022-02-03 13:25:20|506.68|504.48|506.04|503.84|506.68|504.48|506.04|503.84|0
1643894730000|2022-02-03 13:25:30|506.25|504.05|506.25|504.05|506.25|504.05|506.25|504.05|0
1643894740000|2022-02-03 13:25:40|506.15|503.95|505.61|503.41|506.25|504.05|505.61|503.41|0
1643894750000|2022-02-03 13:25:50|505.72|503.52|505.39|503.19|505.72|503.52|505.39|503.19|0
1643894760000|2022-02-03 13:26:00|505.18|502.98|505.61|503.41|505.61|503.41|505.18|502.98|0
1643894770000|2022-02-03 13:26:10|505.82|503.62|505.5|503.3|505.82|503.62|505.5|503.3|0
1643894780000|2022-02-03 13:26:20|505.39|503.19|505.61|503.41|505.61|503.41|505.39|503.19|0
1643894790000|2022-02-03 13:26:30|505.82|503.62|505.72|503.52|505.82|503.62|505.72|503.52|0
1643894800000|2022-02-03 13:26:40|505.82|503.62|506.46|504.26|506.46|504.26|505.82|503.62|0
1643894810000|2022-02-03 13:26:50|506.89|504.69|506.58|504.38|506.89|504.69|506.46|504.26|0
1643894820000|2022-02-03 13:27:00|506.68|504.48|506.68|504.48|506.68|504.48|506.46|504.26|0
1643894830000|2022-02-03 13:27:10|506.58|504.38|506.15|503.95|506.58|504.38|506.15|503.95|0
1643894840000|2022-02-03 13:27:20|506.25|504.05|506.04|503.84|506.25|504.05|506.04|503.84|0
1643894850000|2022-02-03 13:27:30|505.93|503.73|505.82|503.62|505.93|503.73|505.82|503.62|0
1643894860000|2022-02-03 13:27:40|505.61|503.41|506.25|504.05|506.25|504.05|505.61|503.41|0
1643894870000|2022-02-03 13:27:50|506.04|503.84|505.93|503.73|506.04|503.84|505.93|503.73|0
1643894880000|2022-02-03 13:28:00|506.25|504.05|506.25|504.05|506.25|504.05|506.25|504.05|0
1643894890000|2022-02-03 13:28:10|506.36|504.16|506.46|504.26|506.46|504.26|506.36|504.16|0
1643894900000|2022-02-03 13:28:20|506.89|504.69|507|504.8|507|504.8|506.89|504.69|0
1643894910000|2022-02-03 13:28:30|506.89|504.69|507.65|505.45|507.65|505.45|506.89|504.69|0
1643894920000|2022-02-03 13:28:40|507.43|505.23|507.53|505.33|507.65|505.45|507.43|505.23|0
1643894930000|2022-02-03 13:28:50|507.86|505.66|507.96|505.76|507.96|505.76|507.75|505.55|0
1643894940000|2022-02-03 13:29:00|507.65|505.45|507.86|505.66|507.96|505.76|507.65|505.45|0
1643894950000|2022-02-03 13:29:10|507.96|505.76|508.07|505.87|508.18|505.98|507.86|505.66|0
1643894960000|2022-02-03 13:29:20|508.18|505.98|508.07|505.87|508.18|505.98|508.07|505.87|0
1643894970000|2022-02-03 13:29:30|508.18|505.98|508.07|505.87|508.18|505.98|507.96|505.76|0
1643894980000|2022-02-03 13:29:40|507.96|505.76|507.96|505.76|507.96|505.76|507.86|505.66|0
1643894990000|2022-02-03 13:29:50|508.18|505.98|508.07|505.87|508.29|506.09|508.07|505.87|0
1643895000000|2022-02-03 13:30:00|507.22|505.02|505.93|503.73|507.53|505.33|505.93|503.73|0
1643895010000|2022-02-03 13:30:10|505.61|503.41|505.29|503.09|505.61|503.41|504.43|502.23|0
1643895020000|2022-02-03 13:30:20|505.18|502.98|505.61|503.41|506.03|503.83|505.18|502.98|0
1643895030000|2022-02-03 13:30:30|506.46|504.26|505.82|503.62|506.57|504.37|505.82|503.62|0
1643895040000|2022-02-03 13:30:40|505.61|503.41|506.57|504.37|506.57|504.37|505.61|503.41|0
1643895050000|2022-02-03 13:30:50|506.46|504.26|506.68|504.48|506.79|504.59|506.36|504.16|0
1643895060000|2022-02-03 13:31:00|506.79|504.59|506.89|504.69|507.11|504.91|506.79|504.59|0
1643895070000|2022-02-03 13:31:10|506.57|504.37|506.36|504.16|506.57|504.37|506.15|503.95|0
1643895080000|2022-02-03 13:31:20|506.68|504.48|506.25|504.05|506.68|504.48|506.25|504.05|0
1643895090000|2022-02-03 13:31:30|505.93|503.73|505.93|503.73|506.15|503.95|505.82|503.62|0
1643895100000|2022-02-03 13:31:40|505.82|503.62|505.39|503.19|505.82|503.62|504.96|502.76|0
1643895110000|2022-02-03 13:31:50|505.18|502.98|505.82|503.62|505.82|503.62|505.18|502.98|0
1643895120000|2022-02-03 13:32:00|505.72|503.52|505.93|503.73|506.03|503.83|505.72|503.52|0
1643895130000|2022-02-03 13:32:10|506.15|503.95|504.96|502.76|506.15|503.95|504.96|502.76|0
1643895140000|2022-02-03 13:32:20|505.18|502.98|505.72|503.52|505.72|503.52|505.18|502.98|0
1643895150000|2022-02-03 13:32:30|505.5|503.3|505.72|503.52|505.93|503.73|505.39|503.19|0
1643895160000|2022-02-03 13:32:40|505.82|503.62|505.29|503.09|505.82|503.62|505.29|503.09|0
1643895170000|2022-02-03 13:32:50|505.18|502.98|505.39|503.19|505.39|503.19|505.18|502.98|0
1643895180000|2022-02-03 13:33:00|505.18|502.98|505.61|503.41|505.61|503.41|504.54|502.34|0
1643895190000|2022-02-03 13:33:10|505.72|503.52|506.36|504.16|506.36|504.16|505.72|503.52|0
1643895200000|2022-02-03 13:33:20|506.25|504.05|507.75|505.55|507.75|505.55|506.25|504.05|0
1643895210000|2022-02-03 13:33:30|508.07|505.87|507.1|504.9|508.18|505.98|507.1|504.9|0
1643895220000|2022-02-03 13:33:40|507.22|505.02|507.64|505.44|507.86|505.66|507.22|505.02|0
1643895230000|2022-02-03 13:33:50|507.96|505.76|508.07|505.87|508.07|505.87|507.96|505.76|0
1643895240000|2022-02-03 13:34:00|507.1|504.9|507.96|505.76|507.96|505.76|507.1|504.9|0
1643895250000|2022-02-03 13:34:10|507.64|505.44|507.75|505.55|507.86|505.66|507.64|505.44|0
1643895260000|2022-02-03 13:34:20|507.86|505.66|507.75|505.55|507.86|505.66|507.53|505.33|0
1643895270000|2022-02-03 13:34:30|507.32|505.12|507.22|505.02|507.32|505.12|507.1|504.9|0
1643895280000|2022-02-03 13:34:40|506.68|504.48|507|504.8|507|504.8|506.68|504.48|0
1643895290000|2022-02-03 13:34:50|507.22|505.02|507.1|504.9|507.22|505.02|507.1|504.9|0
1643895300000|2022-02-03 13:35:00|507.22|505.02|506.79|504.59|507.22|505.02|506.79|504.59|0
1643895310000|2022-02-03 13:35:10|506.89|504.69|507.1|504.9|507.1|504.9|506.89|504.69|0
1643895320000|2022-02-03 13:35:20|506.89|504.69|506.25|504.05|506.89|504.69|506.25|504.05|0
1643895330000|2022-02-03 13:35:30|506.03|503.83|506.46|504.26|506.46|504.26|506.03|503.83|0
1643895340000|2022-02-03 13:35:40|506.68|504.48|506.36|504.16|506.79|504.59|506.36|504.16|0
1643895350000|2022-02-03 13:35:50|507.22|505.02|507.1|504.9|507.32|505.12|507.1|504.9|0
1643895360000|2022-02-03 13:36:00|506.89|504.69|507.64|505.44|507.96|505.76|506.89|504.69|0
1643895370000|2022-02-03 13:36:10|507.43|505.23|507.32|505.12|507.64|505.44|507.32|505.12|0
1643895380000|2022-02-03 13:36:20|507.43|505.23|507.32|505.12|507.43|505.23|507.32|505.12|0
1643895390000|2022-02-03 13:36:30|508.18|505.98|507.64|505.44|508.18|505.98|507.64|505.44|0
1643895400000|2022-02-03 13:36:40|507.75|505.55|507.22|505.02|507.75|505.55|507.22|505.02|0
1643895410000|2022-02-03 13:36:50|507.32|505.12|507.53|505.33|507.53|505.33|507.1|504.9|0
1643895420000|2022-02-03 13:37:00|507.75|505.55|508.82|506.62|508.82|506.62|507.75|505.55|0
1643895430000|2022-02-03 13:37:10|508.5|506.3|508.5|506.3|508.6|506.4|508.5|506.3|0
1643895440000|2022-02-03 13:37:20|508.82|506.62|507.75|505.55|508.82|506.62|507.75|505.55|0
1643895450000|2022-02-03 13:37:30|507.86|505.66|508.29|506.09|508.29|506.09|507.86|505.66|0
1643895460000|2022-02-03 13:37:40|509.03|506.83|508.39|506.19|509.03|506.83|508.39|506.19|0
1643895470000|2022-02-03 13:37:50|508.5|506.3|509.03|506.83|509.03|506.83|508.5|506.3|0
1643895480000|2022-02-03 13:38:00|509.15|506.95|509.15|506.95|509.15|506.95|508.93|506.73|0
1643895490000|2022-02-03 13:38:10|509.03|506.83|509.03|506.83|509.03|506.83|508.72|506.52|0
1643895500000|2022-02-03 13:38:20|508.6|506.4|508.93|506.73|508.93|506.73|508.6|506.4|0
1643895510000|2022-02-03 13:38:30|509.25|507.05|509.46|507.26|509.46|507.26|509.25|507.05|0
1643895520000|2022-02-03 13:38:40|509.03|506.83|509.36|507.16|509.36|507.16|509.03|506.83|0
1643895530000|2022-02-03 13:38:50|509.25|507.05|509.46|507.26|509.46|507.26|509.25|507.05|0
1643895540000|2022-02-03 13:39:00|508.82|506.62|509.46|507.26|509.46|507.26|508.82|506.62|0
1643895550000|2022-02-03 13:39:10|509.15|506.95|510.11|507.91|510.11|507.91|508.82|506.62|0
1643895560000|2022-02-03 13:39:20|510.32|508.12|510.54|508.34|510.54|508.34|510.32|508.12|0
1643895570000|2022-02-03 13:39:30|510.22|508.02|510.22|508.02|510.75|508.55|510.22|508.02|0
1643895580000|2022-02-03 13:39:40|510.11|507.91|510.32|508.12|510.32|508.12|510.11|507.91|0
1643895590000|2022-02-03 13:39:50|510.22|508.02|509.46|507.26|510.32|508.12|509.46|507.26|0
1643895600000|2022-02-03 13:40:00|509.57|507.37|508.82|506.62|509.68|507.48|508.82|506.62|0
1643895610000|2022-02-03 13:40:10|508.29|506.09|507.96|505.76|508.6|506.4|507.96|505.76|0
1643895620000|2022-02-03 13:40:20|508.18|505.98|508.39|506.19|508.39|506.19|508.18|505.98|0
1643895630000|2022-02-03 13:40:30|508.07|505.87|508.5|506.3|508.5|506.3|508.07|505.87|0
1643895640000|2022-02-03 13:40:40|508.39|506.19|508.82|506.62|508.82|506.62|508.39|506.19|0
1643895650000|2022-02-03 13:40:50|508.6|506.4|508.39|506.19|508.6|506.4|508.39|506.19|0
1643895660000|2022-02-03 13:41:00|508.29|506.09|508.07|505.87|508.39|506.19|508.07|505.87|0
1643895670000|2022-02-03 13:41:10|508.17|505.97|508.17|505.97|508.17|505.97|507.96|505.76|0
1643895680000|2022-02-03 13:41:20|508.29|506.09|508.07|505.87|508.82|506.62|508.07|505.87|0
1643895690000|2022-02-03 13:41:30|507.96|505.76|508.39|506.19|508.39|506.19|507.75|505.55|0
1643895700000|2022-02-03 13:41:40|508.17|505.97|508.5|506.3|508.5|506.3|508.17|505.97|0
1643895710000|2022-02-03 13:41:50|508.6|506.4|509.03|506.83|509.03|506.83|508.6|506.4|0
1643895720000|2022-02-03 13:42:00|509.36|507.16|509.68|507.48|510.11|507.91|509.36|507.16|0
1643895730000|2022-02-03 13:42:10|509.89|507.69|510.86|508.66|510.86|508.66|509.89|507.69|0
1643895740000|2022-02-03 13:42:20|510.54|508.34|510.54|508.34|510.97|508.77|510.54|508.34|0
1643895750000|2022-02-03 13:42:30|510.75|508.55|511.83|509.63|511.83|509.63|510.75|508.55|0
1643895760000|2022-02-03 13:42:40|512.04|509.84|512.37|510.17|512.37|510.17|511.83|509.63|0
1643895770000|2022-02-03 13:42:50|512.26|510.06|511.61|509.41|512.26|510.06|511.61|509.41|0
1643895780000|2022-02-03 13:43:00|511.94|509.74|512.26|510.06|512.47|510.27|511.94|509.74|0
1643895790000|2022-02-03 13:43:10|512.04|509.84|511.4|509.2|512.04|509.84|511.4|509.2|0
1643895800000|2022-02-03 13:43:20|510.97|508.77|510.75|508.55|510.97|508.77|510.75|508.55|0
1643895810000|2022-02-03 13:43:30|510.65|508.45|510.75|508.55|510.86|508.66|510.65|508.45|0
1643895820000|2022-02-03 13:43:40|510.65|508.45|511.94|509.74|511.94|509.74|510.65|508.45|0
1643895830000|2022-02-03 13:43:50|512.04|509.84|513.33|511.13|513.33|511.13|512.04|509.84|0
1643895840000|2022-02-03 13:44:00|513.01|510.81|513.44|511.24|513.66|511.46|513.01|510.81|0
1643895850000|2022-02-03 13:44:10|513.76|511.56|513.76|511.56|513.76|511.56|513.66|511.46|0
1643895860000|2022-02-03 13:44:20|514.19|511.99|514.19|511.99|514.19|511.99|514.09|511.89|0
1643895870000|2022-02-03 13:44:30|514.84|512.64|516.56|514.36|516.56|514.36|514.84|512.64|0
1643895880000|2022-02-03 13:44:40|516.78|514.58|516.56|514.36|516.78|514.58|516.56|514.36|0
1643895890000|2022-02-03 13:44:50|516.46|514.26|516.35|514.15|516.68|514.48|516.35|514.15|0
1643895900000|2022-02-03 13:45:00|516.13|513.93|515.49|513.29|516.13|513.93|515.49|513.29|0
1643895910000|2022-02-03 13:45:10|515.6|513.4|515.38|513.18|515.6|513.4|514.62|512.42|0
1643895920000|2022-02-03 13:45:20|515.49|513.29|515.92|513.72|515.92|513.72|515.05|512.85|0
1643895930000|2022-02-03 13:45:30|515.7|513.5|516.35|514.15|516.35|514.15|515.7|513.5|0
1643895940000|2022-02-03 13:45:40|516.13|513.93|515.7|513.5|516.13|513.93|515.7|513.5|0
1643895950000|2022-02-03 13:45:50|515.81|513.61|516.13|513.93|516.24|514.04|515.81|513.61|0
1643895960000|2022-02-03 13:46:00|516.35|514.15|517|514.8|517|514.8|516.35|514.15|0
1643895970000|2022-02-03 13:46:10|517.21|515.01|517|514.8|517.21|515.01|517|514.8|0
1643895980000|2022-02-03 13:46:20|516.78|514.58|516.78|514.58|517|514.8|516.78|514.58|0
1643895990000|2022-02-03 13:46:30|517.21|515.01|517.86|515.66|517.86|515.66|517|514.8|0
1643896000000|2022-02-03 13:46:40|518.07|515.87|517.64|515.44|518.07|515.87|517.64|515.44|0
1643896010000|2022-02-03 13:46:50|517.75|515.55|517.64|515.44|517.86|515.66|517.64|515.44|0
1643896020000|2022-02-03 13:47:00|517.97|515.77|517.97|515.77|517.97|515.77|517.64|515.44|0
1643896030000|2022-02-03 13:47:10|518.07|515.87|517.54|515.34|518.07|515.87|517.54|515.34|0
1643896040000|2022-02-03 13:47:20|517.64|515.44|516.35|514.15|517.64|515.44|516.03|513.83|0
1643896050000|2022-02-03 13:47:30|516.46|514.26|517.54|515.34|517.54|515.34|516.46|514.26|0
1643896060000|2022-02-03 13:47:40|518.19|515.99|518.29|516.09|518.29|516.09|518.19|515.99|0
1643896070000|2022-02-03 13:47:50|518.4|516.2|518.72|516.52|518.72|516.52|518.29|516.09|0
1643896080000|2022-02-03 13:48:00|518.29|516.09|519.15|516.95|519.15|516.95|518.29|516.09|0
1643896090000|2022-02-03 13:48:10|519.37|517.17|518.94|516.74|519.37|517.17|518.07|515.87|0
1643896100000|2022-02-03 13:48:20|519.15|516.95|519.59|517.39|519.59|517.39|519.15|516.95|0
1643896110000|2022-02-03 13:48:30|519.37|517.17|519.8|517.6|519.8|517.6|519.37|517.17|0
1643896120000|2022-02-03 13:48:40|520.02|517.82|519.8|517.6|520.24|518.04|519.8|517.6|0
1643896130000|2022-02-03 13:48:50|519.59|517.39|520.24|518.04|520.24|518.04|519.59|517.39|0
1643896150000|2022-02-03 13:49:10|520.02|517.82|520.02|517.82|520.02|517.82|520.02|517.82|0
1643896160000|2022-02-03 13:49:20|519.8|517.6|519.15|516.95|519.8|517.6|519.15|516.95|0
1643896170000|2022-02-03 13:49:30|518.94|516.74|519.15|516.95|519.27|517.07|518.94|516.74|0
1643896180000|2022-02-03 13:49:40|519.37|517.17|519.8|517.6|519.8|517.6|519.37|517.17|0
1643896190000|2022-02-03 13:49:50|520.02|517.82|520.02|517.82|520.24|518.04|520.02|517.82|0
1643896200000|2022-02-03 13:50:00|520.13|517.93|519.37|517.17|520.24|518.04|519.37|517.17|0
1643896210000|2022-02-03 13:50:10|519.59|517.39|519.59|517.39|519.59|517.39|519.37|517.17|0
1643896220000|2022-02-03 13:50:20|519.37|517.17|519.59|517.39|519.59|517.39|519.37|517.17|0
1643896230000|2022-02-03 13:50:30|519.8|517.6|520.24|518.04|520.24|518.04|519.8|517.6|0
1643896240000|2022-02-03 13:50:40|520.02|517.82|520.02|517.82|520.02|517.82|520.02|517.82|0
1643896250000|2022-02-03 13:50:50|519.92|517.72|520.24|518.04|520.24|518.04|519.59|517.39|0
1643896270000|2022-02-03 13:51:10|520.02|517.82|519.15|516.95|520.02|517.82|519.15|516.95|0
1643896280000|2022-02-03 13:51:20|519.48|517.28|519.8|517.6|519.8|517.6|519.37|517.17|0
1643896290000|2022-02-03 13:51:30|519.92|517.72|519.37|517.17|520.02|517.82|519.37|517.17|0
1643896300000|2022-02-03 13:51:40|519.27|517.07|519.37|517.17|519.37|517.17|519.15|516.95|0
1643896310000|2022-02-03 13:51:50|519.8|517.6|519.37|517.17|520.02|517.82|519.37|517.17|0
1643896320000|2022-02-03 13:52:00|519.15|516.95|519.8|517.6|520.02|517.82|519.15|516.95|0
1643896330000|2022-02-03 13:52:10|519.59|517.39|519.8|517.6|519.8|517.6|519.37|517.17|0
1643896340000|2022-02-03 13:52:20|520.02|517.82|520.02|517.82|520.02|517.82|519.8|517.6|0
1643896350000|2022-02-03 13:52:30|521.32|519.12|521.97|519.77|521.97|519.77|521.32|519.12|0
1643896360000|2022-02-03 13:52:40|521.53|519.33|521.53|519.33|521.65|519.45|521.32|519.12|0
1643896370000|2022-02-03 13:52:50|521.75|519.55|522.18|519.98|522.4|520.2|521.75|519.55|0
1643896380000|2022-02-03 13:53:00|521.97|519.77|521.53|519.33|521.97|519.77|521.53|519.33|0
1643896390000|2022-02-03 13:53:10|521.32|519.12|521.53|519.33|521.97|519.77|521.32|519.12|0
1643896400000|2022-02-03 13:53:20|521.32|519.12|521.97|519.77|521.97|519.77|521.32|519.12|0
1643896410000|2022-02-03 13:53:30|522.18|519.98|522.08|519.88|522.18|519.98|521.75|519.55|0
1643896420000|2022-02-03 13:53:40|521.75|519.55|521.43|519.23|521.75|519.55|520.88|518.68|0
1643896430000|2022-02-03 13:53:50|521.32|519.12|520.45|518.25|521.32|519.12|520.45|518.25|0
1643896440000|2022-02-03 13:54:00|520.56|518.36|520.02|517.82|520.56|518.36|520.02|517.82|0
1643896450000|2022-02-03 13:54:10|519.91|517.71|519.91|517.71|520.02|517.82|519.8|517.6|0
1643896460000|2022-02-03 13:54:20|520.23|518.03|519.8|517.6|520.23|518.03|519.8|517.6|0
1643896470000|2022-02-03 13:54:30|519.59|517.39|519.37|517.17|519.59|517.39|519.37|517.17|0
1643896480000|2022-02-03 13:54:40|519.8|517.6|520.45|518.25|520.45|518.25|519.8|517.6|0
1643896490000|2022-02-03 13:54:50|520.23|518.03|521.32|519.12|521.32|519.12|520.23|518.03|0
1643896500000|2022-02-03 13:55:00|520.88|518.68|520.67|518.47|521.32|519.12|520.67|518.47|0
1643896510000|2022-02-03 13:55:10|520.88|518.68|520.23|518.03|520.88|518.68|519.8|517.6|0
1643896520000|2022-02-03 13:55:20|520.67|518.47|520.02|517.82|520.67|518.47|520.02|517.82|0
1643896530000|2022-02-03 13:55:30|519.8|517.6|519.8|517.6|520.13|517.93|519.8|517.6|0
1643896540000|2022-02-03 13:55:40|520.23|518.03|519.8|517.6|520.23|518.03|519.8|517.6|0
1643896550000|2022-02-03 13:55:50|520.02|517.82|520.02|517.82|520.02|517.82|519.91|517.71|0
1643896560000|2022-02-03 13:56:00|520.23|518.03|520.88|518.68|521.1|518.9|520.23|518.03|0
1643896570000|2022-02-03 13:56:10|521.1|518.9|520.67|518.47|521.1|518.9|520.23|518.03|0
1643896580000|2022-02-03 13:56:20|520.88|518.68|521.75|519.55|521.75|519.55|520.88|518.68|0
1643896590000|2022-02-03 13:56:30|521.97|519.77|522.62|520.42|522.62|520.42|521.97|519.77|0
1643896600000|2022-02-03 13:56:40|522.73|520.53|522.62|520.42|523.05|520.85|522.62|520.42|0
1643896610000|2022-02-03 13:56:50|522.3|520.1|522.18|519.98|522.62|520.42|522.18|519.98|0
1643896620000|2022-02-03 13:57:00|522.51|520.31|521.97|519.77|522.73|520.53|521.97|519.77|0
1643896630000|2022-02-03 13:57:10|521.53|519.33|520.67|518.47|521.53|519.33|520.67|518.47|0
1643896640000|2022-02-03 13:57:20|520.88|518.68|521.53|519.33|521.75|519.55|520.88|518.68|0
1643896650000|2022-02-03 13:57:30|521.65|519.45|520.88|518.68|521.65|519.45|520.88|518.68|0
1643896660000|2022-02-03 13:57:40|520.67|518.47|520.88|518.68|520.88|518.68|520.67|518.47|0
1643896670000|2022-02-03 13:57:50|520.23|518.03|521.32|519.12|521.32|519.12|520.23|518.03|0
1643896680000|2022-02-03 13:58:00|520.88|518.68|520.35|518.15|520.88|518.68|520.23|518.03|0
1643896690000|2022-02-03 13:58:10|520.45|518.25|520.88|518.68|520.88|518.68|520.23|518.03|0
1643896700000|2022-02-03 13:58:20|520.67|518.47|520.78|518.58|520.78|518.58|520.56|518.36|0
1643896710000|2022-02-03 13:58:30|520.56|518.36|520.56|518.36|520.56|518.36|520.45|518.25|0
1643896720000|2022-02-03 13:58:40|520.67|518.47|520.67|518.47|520.88|518.68|520.67|518.47|0
1643896730000|2022-02-03 13:58:50|521|518.8|521.97|519.77|521.97|519.77|521|518.8|0
1643896740000|2022-02-03 13:59:00|521.75|519.55|521.86|519.66|521.86|519.66|521.75|519.55|0
1643896750000|2022-02-03 13:59:10|521.75|519.55|521.86|519.66|521.86|519.66|521.75|519.55|0
1643896760000|2022-02-03 13:59:20|521.75|519.55|522.4|520.2|522.4|520.2|521.75|519.55|0
1643896770000|2022-02-03 13:59:30|522.62|520.42|522.4|520.2|522.62|520.42|522.4|520.2|0
1643896780000|2022-02-03 13:59:40|521.86|519.66|521.51|519.31|521.97|519.77|521.51|519.31|0
1643896790000|2022-02-03 13:59:50|521.73|519.53|522.59|520.39|522.59|520.39|521.73|519.53|0
1643896800000|2022-02-03 14:00:00|522.81|520.61|522.59|520.39|522.81|520.61|522.59|520.39|0
1643896810000|2022-02-03 14:00:10|521.94|519.74|522.59|520.39|523.24|521.04|521.94|519.74|0
1643896820000|2022-02-03 14:00:20|524.58|522.38|524.58|522.38|524.58|522.38|524.36|522.16|0
1643896830000|2022-02-03 14:00:30|524.36|522.16|524.36|522.16|524.69|522.49|524.36|522.16|0
1643896840000|2022-02-03 14:00:40|524.15|521.95|523.93|521.73|524.15|521.95|523.83|521.63|0
1643896850000|2022-02-03 14:00:50|523.72|521.52|523.93|521.73|523.93|521.73|523.72|521.52|0
1643896860000|2022-02-03 14:01:00|524.15|521.95|525.23|523.03|525.44|523.24|524.15|521.95|0
1643896870000|2022-02-03 14:01:10|525.01|522.81|525.44|523.24|525.87|523.67|525.01|522.81|0
1643896880000|2022-02-03 14:01:20|525.01|522.81|524.58|522.38|525.01|522.81|524.58|522.38|0
1643896890000|2022-02-03 14:01:30|524.79|522.59|524.79|522.59|524.79|522.59|524.58|522.38|0
1643896900000|2022-02-03 14:01:40|524.91|522.71|525.66|523.46|525.66|523.46|524.91|522.71|0
1643896910000|2022-02-03 14:01:50|525.55|523.35|525.44|523.24|525.66|523.46|525.44|523.24|0
1643896920000|2022-02-03 14:02:00|525.66|523.46|525.77|523.57|525.87|523.67|525.44|523.24|0
1643896930000|2022-02-03 14:02:10|525.87|523.67|525.34|523.14|525.87|523.67|525.34|523.14|0
1643896940000|2022-02-03 14:02:20|524.79|522.59|524.79|522.59|525.01|522.81|524.79|522.59|0
1643896950000|2022-02-03 14:02:30|524.58|522.38|525.23|523.03|525.23|523.03|524.58|522.38|0
1643896960000|2022-02-03 14:02:40|524.91|522.71|524.36|522.16|525.01|522.81|524.36|522.16|0
1643896970000|2022-02-03 14:02:50|524.15|521.95|524.36|522.16|524.36|522.16|524.04|521.84|0
1643896980000|2022-02-03 14:03:00|524.15|521.95|524.36|522.16|524.36|522.16|523.93|521.73|0
1643896990000|2022-02-03 14:03:10|524.15|521.95|524.36|522.16|524.79|522.59|524.15|521.95|0
1643897000000|2022-02-03 14:03:20|524.15|521.95|524.58|522.38|524.58|522.38|524.15|521.95|0
1643897010000|2022-02-03 14:03:30|524.79|522.59|525.12|522.92|525.12|522.92|524.79|522.59|0
1643897020000|2022-02-03 14:03:40|525.01|522.81|525.23|523.03|525.23|523.03|525.01|522.81|0
1643897030000|2022-02-03 14:03:50|525.44|523.24|525.66|523.46|525.87|523.67|525.44|523.24|0
1643897040000|2022-02-03 14:04:00|525.44|523.24|525.55|523.35|525.55|523.35|525.44|523.24|0
1643897050000|2022-02-03 14:04:10|525.44|523.24|525.66|523.46|525.66|523.46|525.44|523.24|0
1643897060000|2022-02-03 14:04:20|525.87|523.67|525.66|523.46|525.87|523.67|525.66|523.46|0
1643897070000|2022-02-03 14:04:30|525.87|523.67|527.6|525.4|527.6|525.4|525.87|523.67|0
1643897080000|2022-02-03 14:04:40|527.39|525.19|526.95|524.75|527.39|525.19|526.95|524.75|0
1643897090000|2022-02-03 14:04:50|526.52|524.32|526.09|523.89|526.52|524.32|526.09|523.89|0
1643897100000|2022-02-03 14:05:00|525.87|523.67|526.09|523.89|526.2|524|525.87|523.67|0
1643897110000|2022-02-03 14:05:10|525.44|523.24|525.66|523.46|525.66|523.46|525.44|523.24|0
1643897120000|2022-02-03 14:05:20|526.31|524.11|526.09|523.89|526.31|524.11|525.66|523.46|0
1643897130000|2022-02-03 14:05:30|525.55|523.35|526.09|523.89|526.09|523.89|525.55|523.35|0
1643897140000|2022-02-03 14:05:40|526.52|524.32|526.85|524.65|526.95|524.75|526.52|524.32|0
1643897150000|2022-02-03 14:05:50|526.74|524.54|526.09|523.89|526.95|524.75|526.09|523.89|0
1643897160000|2022-02-03 14:06:00|526.31|524.11|525.66|523.46|526.31|524.11|525.66|523.46|0
1643897170000|2022-02-03 14:06:10|526.52|524.32|525.99|523.79|526.52|524.32|525.99|523.79|0
1643897180000|2022-02-03 14:06:20|525.87|523.67|525.66|523.46|526.09|523.89|525.66|523.46|0
1643897190000|2022-02-03 14:06:30|525.44|523.24|525.87|523.67|525.87|523.67|525.44|523.24|0
1643897200000|2022-02-03 14:06:40|525.66|523.46|525.22|523.02|525.66|523.46|525.22|523.02|0
1643897210000|2022-02-03 14:06:50|523.93|521.73|523.71|521.51|523.93|521.73|523.5|521.3|0
1643897220000|2022-02-03 14:07:00|524.15|521.95|523.83|521.63|524.15|521.95|523.83|521.63|0
1643897230000|2022-02-03 14:07:10|523.71|521.51|523.28|521.08|523.71|521.51|523.28|521.08|0
1643897240000|2022-02-03 14:07:20|523.71|521.51|523.71|521.51|523.83|521.63|523.5|521.3|0
1643897250000|2022-02-03 14:07:30|523.61|521.41|524.53|522.33|524.53|522.33|523.61|521.41|0
1643897260000|2022-02-03 14:07:40|524.32|522.12|523.88|521.68|524.32|522.12|523.88|521.68|0
1643897270000|2022-02-03 14:07:50|523.24|521.04|523.02|520.82|523.24|521.04|522.81|520.61|0
1643897280000|2022-02-03 14:08:00|522.81|520.61|523.85|521.65|523.85|521.65|522.81|520.61|0
1643897290000|2022-02-03 14:08:10|524.06|521.86|524.06|521.86|524.06|521.86|524.06|521.86|0
1643897300000|2022-02-03 14:08:20|523.85|521.65|523.63|521.43|523.85|521.65|523.63|521.43|0
1643897310000|2022-02-03 14:08:30|522.99|520.79|522.99|520.79|523.2|521|522.99|520.79|0
1643897320000|2022-02-03 14:08:40|522.89|520.69|522.13|519.93|522.89|520.69|522.13|519.93|0
1643897330000|2022-02-03 14:08:50|521.92|519.72|521.49|519.29|521.92|519.72|521.49|519.29|0
1643897340000|2022-02-03 14:09:00|521.38|519.18|521.06|518.86|521.49|519.29|521.06|518.86|0
1643897350000|2022-02-03 14:09:10|520.84|518.64|521.27|519.07|521.27|519.07|520.84|518.64|0
1643897360000|2022-02-03 14:09:20|521.38|519.18|521.7|519.5|521.7|519.5|521.27|519.07|0
1643897370000|2022-02-03 14:09:30|521.92|519.72|522.03|519.83|522.13|519.93|521.92|519.72|0
1643897380000|2022-02-03 14:09:40|521.81|519.61|521.49|519.29|521.81|519.61|521.27|519.07|0
1643897390000|2022-02-03 14:09:50|521.27|519.07|521.7|519.5|521.7|519.5|521.27|519.07|0
1643897400000|2022-02-03 14:10:00|521.6|519.4|521.7|519.5|521.7|519.5|521.6|519.4|0
1643897410000|2022-02-03 14:10:10|521.49|519.29|522.03|519.83|522.03|519.83|521.49|519.29|0
1643897420000|2022-02-03 14:10:20|522.34|520.14|521.92|519.72|522.56|520.36|521.81|519.61|0
1643897430000|2022-02-03 14:10:30|522.03|519.83|522.34|520.14|522.34|520.14|522.03|519.83|0
1643897440000|2022-02-03 14:10:40|522.13|519.93|522.56|520.36|522.56|520.36|522.13|519.93|0
1643897450000|2022-02-03 14:10:50|522.99|520.79|523.2|521|523.2|521|522.99|520.79|0
1643897460000|2022-02-03 14:11:00|522.99|520.79|523.42|521.22|523.42|521.22|522.99|520.79|0
1643897470000|2022-02-03 14:11:10|523.1|520.9|522.77|520.57|523.2|521|522.77|520.57|0
1643897480000|2022-02-03 14:11:20|522.56|520.36|521.17|518.97|522.56|520.36|521.17|518.97|0
1643897490000|2022-02-03 14:11:30|520.84|518.64|522.56|520.36|522.56|520.36|520.84|518.64|0
1643897500000|2022-02-03 14:11:40|522.13|519.93|521.92|519.72|522.13|519.93|521.92|519.72|0
1643897510000|2022-02-03 14:11:50|521.27|519.07|521.38|519.18|521.49|519.29|521.27|519.07|0
1643897520000|2022-02-03 14:12:00|521.92|519.72|521.27|519.07|521.92|519.72|521.27|519.07|0
1643897530000|2022-02-03 14:12:10|521.06|518.86|520.84|518.64|521.06|518.86|520.84|518.64|0
1643897540000|2022-02-03 14:12:20|521.92|519.72|521.92|519.72|522.13|519.93|521.7|519.5|0
1643897550000|2022-02-03 14:12:30|522.34|520.14|522.13|519.93|522.46|520.26|522.13|519.93|0
1643897560000|2022-02-03 14:12:40|522.24|520.04|522.56|520.36|522.56|520.36|522.24|520.04|0
1643897570000|2022-02-03 14:12:50|522.24|520.04|521.7|519.5|522.34|520.14|521.7|519.5|0
1643897580000|2022-02-03 14:13:00|521.92|519.72|521.92|519.72|521.92|519.72|521.92|519.72|0
1643897590000|2022-02-03 14:13:10|522.03|519.83|521.6|519.4|522.03|519.83|521.49|519.29|0
1643897600000|2022-02-03 14:13:20|521.7|519.5|521.92|519.72|521.92|519.72|521.49|519.29|0
1643897610000|2022-02-03 14:13:30|521.81|519.61|521.7|519.5|521.81|519.61|521.7|519.5|0
1643897620000|2022-02-03 14:13:40|521.27|519.07|521.38|519.18|521.6|519.4|521.27|519.07|0
1643897630000|2022-02-03 14:13:50|521.27|519.07|521.27|519.07|521.27|519.07|521.27|519.07|0
1643897640000|2022-02-03 14:14:00|521.38|519.18|521.7|519.5|522.13|519.93|521.38|519.18|0
1643897650000|2022-02-03 14:14:10|521.91|519.71|521.91|519.71|521.91|519.71|521.91|519.71|0
1643897660000|2022-02-03 14:14:20|522.13|519.93|522.13|519.93|522.13|519.93|521.91|519.71|0
1643897670000|2022-02-03 14:14:30|522.67|520.47|522.46|520.26|522.67|520.47|522.46|520.26|0
1643897680000|2022-02-03 14:14:40|522.34|520.14|522.56|520.36|522.56|520.36|522.34|520.14|0
1643897690000|2022-02-03 14:14:50|522.77|520.57|522.34|520.14|522.77|520.57|522.34|520.14|0
1643897700000|2022-02-03 14:15:00|522.77|520.57|521.49|519.29|522.77|520.57|521.49|519.29|0
1643897710000|2022-02-03 14:15:10|521.91|519.71|523.42|521.22|523.42|521.22|521.91|519.71|0
1643897720000|2022-02-03 14:15:20|523.74|521.54|523.2|521|523.74|521.54|523.2|521|0
1643897730000|2022-02-03 14:15:30|523.42|521.22|524.06|521.86|524.06|521.86|523.31|521.11|0
1643897740000|2022-02-03 14:15:40|523.63|521.43|523.42|521.22|523.85|521.65|523.42|521.22|0
1643897750000|2022-02-03 14:15:50|522.99|520.79|522.99|520.79|522.99|520.79|522.67|520.47|0
1643897760000|2022-02-03 14:16:00|522.67|520.47|522.77|520.57|522.88|520.68|522.67|520.47|0
1643897770000|2022-02-03 14:16:10|522.99|520.79|523.1|520.9|523.2|521|522.99|520.79|0
1643897780000|2022-02-03 14:16:20|522.99|520.79|522.77|520.57|522.99|520.79|522.77|520.57|0
1643897790000|2022-02-03 14:16:30|523.2|521|523.63|521.43|523.63|521.43|523.2|521|0
1643897800000|2022-02-03 14:16:40|523.74|521.54|523.96|521.76|524.06|521.86|523.74|521.54|0
1643897810000|2022-02-03 14:16:50|523.74|521.54|523.85|521.65|523.85|521.65|523.42|521.22|0
1643897820000|2022-02-03 14:17:00|523.53|521.33|523.63|521.43|524.17|521.97|523.53|521.33|0
1643897830000|2022-02-03 14:17:10|523.85|521.65|524.06|521.86|524.06|521.86|523.85|521.65|0
1643897840000|2022-02-03 14:17:20|523.74|521.54|523.42|521.22|523.85|521.65|523.42|521.22|0
1643897850000|2022-02-03 14:17:30|523.53|521.33|523.85|521.65|523.85|521.65|523.53|521.33|0
1643897860000|2022-02-03 14:17:40|523.42|521.22|522.88|520.68|523.42|521.22|522.88|520.68|0
1643897870000|2022-02-03 14:17:50|522.13|519.93|522.56|520.36|522.77|520.57|522.13|519.93|0
1643897880000|2022-02-03 14:18:00|522.77|520.57|522.77|520.57|522.99|520.79|522.67|520.47|0
1643897890000|2022-02-03 14:18:10|522.88|520.68|522.34|520.14|522.88|520.68|522.34|520.14|0
1643897900000|2022-02-03 14:18:20|522.56|520.36|522.45|520.25|522.77|520.57|522.45|520.25|0
1643897910000|2022-02-03 14:18:30|522.56|520.36|522.99|520.79|522.99|520.79|522.56|520.36|0
1643897920000|2022-02-03 14:18:40|522.77|520.57|522.77|520.57|522.77|520.57|522.56|520.36|0
1643897930000|2022-02-03 14:18:50|522.67|520.47|522.56|520.36|522.77|520.57|522.56|520.36|0
1643897940000|2022-02-03 14:19:00|522.13|519.93|522.34|520.14|522.34|520.14|522.13|519.93|0
1643897950000|2022-02-03 14:19:10|522.13|519.93|522.34|520.14|522.34|520.14|522.13|519.93|0
1643897960000|2022-02-03 14:19:20|522.67|520.47|522.99|520.79|522.99|520.79|522.56|520.36|0
1643897970000|2022-02-03 14:19:30|522.77|520.57|523.42|521.22|523.42|521.22|522.77|520.57|0
1643897980000|2022-02-03 14:19:40|523.31|521.11|523.63|521.43|523.84|521.64|523.31|521.11|0
1643897990000|2022-02-03 14:19:50|523.84|521.64|524.06|521.86|524.06|521.86|523.84|521.64|0
1643898000000|2022-02-03 14:20:00|523.84|521.64|525.13|522.93|525.13|522.93|523.84|521.64|0
1643898010000|2022-02-03 14:20:10|524.92|522.72|524.49|522.29|524.92|522.72|524.49|522.29|0
1643898020000|2022-02-03 14:20:20|524.27|522.07|524.27|522.07|524.49|522.29|524.06|521.86|0
1643898030000|2022-02-03 14:20:30|524.06|521.86|524.27|522.07|524.27|522.07|524.06|521.86|0
1643898040000|2022-02-03 14:20:40|524.49|522.29|524.17|521.97|524.49|522.29|524.17|521.97|0
1643898050000|2022-02-03 14:20:50|524.06|521.86|522.88|520.68|524.06|521.86|522.88|520.68|0
1643898060000|2022-02-03 14:21:00|522.99|520.79|523.41|521.21|523.41|521.21|522.99|520.79|0
1643898070000|2022-02-03 14:21:10|523.63|521.43|524.27|522.07|524.27|522.07|523.63|521.43|0
1643898080000|2022-02-03 14:21:20|524.06|521.86|524.17|521.97|524.49|522.29|524.06|521.86|0
1643898090000|2022-02-03 14:21:30|523.53|521.33|522.99|520.79|523.53|521.33|522.99|520.79|0
1643898100000|2022-02-03 14:21:40|522.56|520.36|522.13|519.93|522.56|520.36|522.02|519.82|0
1643898110000|2022-02-03 14:21:50|521.91|519.71|522.02|519.82|522.34|520.14|521.91|519.71|0
1643898120000|2022-02-03 14:22:00|521.7|519.5|522.02|519.82|522.02|519.82|521.7|519.5|0
1643898130000|2022-02-03 14:22:10|522.34|520.14|522.34|520.14|522.45|520.25|522.13|519.93|0
1643898140000|2022-02-03 14:22:20|522.56|520.36|522.77|520.57|522.77|520.57|522.56|520.36|0
1643898150000|2022-02-03 14:22:30|522.56|520.36|522.88|520.68|522.99|520.79|522.56|520.36|0
1643898160000|2022-02-03 14:22:40|522.77|520.57|522.56|520.36|522.99|520.79|522.45|520.25|0
1643898170000|2022-02-03 14:22:50|523.2|521|522.99|520.79|523.31|521.11|522.99|520.79|0
1643898180000|2022-02-03 14:23:00|523.2|521|523.41|521.21|523.53|521.33|523.2|521|0
1643898190000|2022-02-03 14:23:10|523.63|521.43|524.7|522.5|524.7|522.5|523.63|521.43|0
1643898200000|2022-02-03 14:23:20|524.49|522.29|524.06|521.86|524.49|522.29|524.06|521.86|0
1643898210000|2022-02-03 14:23:30|523.96|521.76|524.38|522.18|524.38|522.18|523.96|521.76|0
1643898220000|2022-02-03 14:23:40|524.06|521.86|523.41|521.21|524.06|521.86|523.41|521.21|0
1643898230000|2022-02-03 14:23:50|523.2|521|522.99|520.79|523.31|521.11|522.99|520.79|0
1643898240000|2022-02-03 14:24:00|523.31|521.11|524.17|521.97|524.17|521.97|523.31|521.11|0
1643898250000|2022-02-03 14:24:10|523.84|521.64|523.63|521.43|523.84|521.64|523.41|521.21|0
1643898260000|2022-02-03 14:24:20|523.41|521.21|522.98|520.78|523.41|521.21|522.98|520.78|0
1643898270000|2022-02-03 14:24:30|522.56|520.36|522.77|520.57|523.2|521|522.56|520.36|0
1643898280000|2022-02-03 14:24:40|522.56|520.36|522.98|520.78|522.98|520.78|522.56|520.36|0
1643898290000|2022-02-03 14:24:50|522.77|520.57|523.31|521.11|523.31|521.11|522.77|520.57|0
1643898300000|2022-02-03 14:25:00|523.2|521|523.41|521.21|523.41|521.21|522.98|520.78|0
1643898310000|2022-02-03 14:25:10|522.98|520.78|525.78|523.58|525.78|523.58|522.98|520.78|0
1643898320000|2022-02-03 14:25:20|525.56|523.36|525.35|523.15|525.89|523.69|525.13|522.93|0
1643898330000|2022-02-03 14:25:30|525.56|523.36|525.13|522.93|525.56|523.36|525.13|522.93|0
1643898340000|2022-02-03 14:25:40|525.35|523.15|525.46|523.26|525.46|523.26|525.35|523.15|0
1643898350000|2022-02-03 14:25:50|524.7|522.5|524.27|522.07|524.92|522.72|524.27|522.07|0
1643898360000|2022-02-03 14:26:00|523.84|521.64|523.95|521.75|524.06|521.86|523.84|521.64|0
1643898370000|2022-02-03 14:26:10|524.27|522.07|524.27|522.07|524.27|522.07|524.27|522.07|0
1643898380000|2022-02-03 14:26:20|524.49|522.29|523.41|521.21|524.49|522.29|523.41|521.21|0
1643898390000|2022-02-03 14:26:30|523.95|521.75|523.41|521.21|523.95|521.75|523.41|521.21|0
1643898400000|2022-02-03 14:26:40|523.63|521.43|523.74|521.54|523.74|521.54|523.63|521.43|0
1643898410000|2022-02-03 14:26:50|523.63|521.43|523.63|521.43|523.84|521.64|523.63|521.43|0
1643898420000|2022-02-03 14:27:00|523.74|521.54|523.2|521|523.74|521.54|523.2|521|0
1643898430000|2022-02-03 14:27:10|523.41|521.21|523.2|521|523.63|521.43|523.2|521|0
1643898440000|2022-02-03 14:27:20|522.98|520.78|523.41|521.21|523.41|521.21|522.98|520.78|0
1643898450000|2022-02-03 14:27:30|523.52|521.32|522.77|520.57|523.52|521.32|522.77|520.57|0
1643898460000|2022-02-03 14:27:40|522.24|520.04|522.77|520.57|522.77|520.57|522.24|520.04|0
1643898470000|2022-02-03 14:27:50|522.55|520.35|522.67|520.47|522.77|520.57|522.55|520.35|0
1643898480000|2022-02-03 14:28:00|522.13|519.93|521.59|519.39|522.13|519.93|521.59|519.39|0
1643898490000|2022-02-03 14:28:10|521.48|519.28|521.38|519.18|521.59|519.39|521.38|519.18|0
1643898500000|2022-02-03 14:28:20|522.34|520.14|522.13|519.93|522.34|520.14|522.13|519.93|0
1643898510000|2022-02-03 14:28:30|522.34|520.14|522.98|520.78|522.98|520.78|522.34|520.14|0
1643898520000|2022-02-03 14:28:40|523.2|521|523.2|521|523.2|521|523.2|521|0
1643898530000|2022-02-03 14:28:50|523.41|521.21|522.98|520.78|523.41|521.21|522.98|520.78|0
1643898540000|2022-02-03 14:29:00|522.77|520.57|522.98|520.78|522.98|520.78|522.77|520.57|0
1643898550000|2022-02-03 14:29:10|522.77|520.57|522.98|520.78|522.98|520.78|522.77|520.57|0
1643898560000|2022-02-03 14:29:20|522.88|520.68|522.98|520.78|522.98|520.78|522.55|520.35|0
1643898570000|2022-02-03 14:29:30|523.2|521|523.84|521.64|523.84|521.64|523.2|521|0
1643898580000|2022-02-03 14:29:40|523.31|521.11|524.06|521.86|524.06|521.86|523.31|521.11|0
1643898590000|2022-02-03 14:29:50|524.17|521.97|523.2|521|524.17|521.97|523.2|521|0
1643898600000|2022-02-03 14:30:00|523.63|521.43|523.2|521|524.17|521.97|523.2|521|0
1643898610000|2022-02-03 14:30:10|522.98|520.78|522.34|520.14|523.41|521.21|522.34|520.14|0
1643898620000|2022-02-03 14:30:20|522.77|520.57|525.13|522.93|525.13|522.93|522.77|520.57|0
1643898630000|2022-02-03 14:30:30|525.56|523.36|524.06|521.86|525.56|523.36|524.06|521.86|0
1643898640000|2022-02-03 14:30:40|524.38|522.18|521.91|519.71|524.38|522.18|521.91|519.71|0
1643898650000|2022-02-03 14:30:50|520.63|518.43|520.41|518.21|520.63|518.43|519.77|517.57|0
1643898660000|2022-02-03 14:31:00|521.27|519.07|523.84|521.64|523.84|521.64|521.27|519.07|0
1643898670000|2022-02-03 14:31:10|523.74|521.54|524.92|522.72|524.92|522.72|523.74|521.54|0
1643898680000|2022-02-03 14:31:20|524.06|521.86|524.7|522.5|524.7|522.5|523.41|521.21|0
1643898690000|2022-02-03 14:31:30|523.84|521.64|523.84|521.64|523.84|521.64|522.55|520.35|0
1643898700000|2022-02-03 14:31:40|524.92|522.72|524.06|521.86|524.92|522.72|524.06|521.86|0
1643898710000|2022-02-03 14:31:50|522.55|520.35|523.09|520.89|523.09|520.89|522.13|519.93|0
1643898720000|2022-02-03 14:32:00|524.17|521.97|521.7|519.5|524.17|521.97|521.7|519.5|0
1643898730000|2022-02-03 14:32:10|521.48|519.28|521.91|519.71|521.91|519.71|520.62|518.42|0
1643898740000|2022-02-03 14:32:20|520.62|518.42|521.91|519.71|521.91|519.71|520.62|518.42|0
1643898750000|2022-02-03 14:32:30|521.7|519.5|522.55|520.35|522.55|520.35|521.7|519.5|0
1643898760000|2022-02-03 14:32:40|522.67|520.47|522.77|520.57|523.2|521|522.02|519.82|0
1643898770000|2022-02-03 14:32:50|522.55|520.35|522.34|520.14|522.55|520.35|521.7|519.5|0
1643898780000|2022-02-03 14:33:00|522.98|520.78|523.63|521.43|523.63|521.43|522.88|520.68|0
1643898790000|2022-02-03 14:33:10|522.12|519.92|523.95|521.75|523.95|521.75|522.12|519.92|0
1643898800000|2022-02-03 14:33:20|523.41|521.21|523.41|521.21|523.74|521.54|523.41|521.21|0
1643898810000|2022-02-03 14:33:30|524.27|522.07|525.13|522.93|525.13|522.93|524.17|521.97|0
1643898820000|2022-02-03 14:33:40|525.46|523.26|523.84|521.64|525.46|523.26|523.52|521.32|0
1643898830000|2022-02-03 14:33:50|523.2|521|521.7|519.5|523.2|521|521.7|519.5|0
1643898840000|2022-02-03 14:34:00|522.67|520.47|523.41|521.21|523.41|521.21|522.67|520.47|0
1643898850000|2022-02-03 14:34:10|524.92|522.72|526.2|524|526.2|524|524.92|522.72|0
1643898860000|2022-02-03 14:34:20|526.85|524.65|528.9|526.7|528.9|526.7|526.85|524.65|0
1643898870000|2022-02-03 14:34:30|530.73|528.53|529.87|527.67|531.16|528.96|529.87|527.67|0
1643898880000|2022-02-03 14:34:40|529.65|527.45|529.76|527.56|529.76|527.56|529.43|527.23|0
1643898890000|2022-02-03 14:34:50|529.55|527.35|528.36|526.16|529.55|527.35|527.71|525.51|0
1643898900000|2022-02-03 14:35:00|527.07|524.87|526.75|524.55|528.14|525.94|526.75|524.55|0
1643898910000|2022-02-03 14:35:10|525.56|523.36|526.63|524.43|527.28|525.08|525.56|523.36|0
1643898920000|2022-02-03 14:35:20|527.5|525.3|527.28|525.08|527.71|525.51|527.28|525.08|0
1643898930000|2022-02-03 14:35:30|525.99|523.79|526.42|524.22|526.63|524.43|525.99|523.79|0
1643898940000|2022-02-03 14:35:40|524.91|522.71|521.48|519.28|525.56|523.36|521.48|519.28|0
1643898950000|2022-02-03 14:35:50|522.12|519.92|519.34|517.14|522.12|519.92|519.34|517.14|0
1643898960000|2022-02-03 14:36:00|520.41|518.21|521.59|519.39|521.59|519.39|520.41|518.21|0
1643898970000|2022-02-03 14:36:10|521.48|519.28|518.06|515.86|521.48|519.28|518.06|515.86|0
1643898980000|2022-02-03 14:36:20|518.81|516.61|521.16|518.96|521.16|518.96|518.81|516.61|0
1643898990000|2022-02-03 14:36:30|520.62|518.42|517.41|515.21|520.62|518.42|517.41|515.21|0
1643899000000|2022-02-03 14:36:40|519.77|517.57|519.77|517.57|519.77|517.57|518.7|516.5|0
1643899010000|2022-02-03 14:36:50|519.55|517.35|520.09|517.89|520.09|517.89|518.48|516.28|0
1643899020000|2022-02-03 14:37:00|520.2|518|519.12|516.92|520.2|518|519.12|516.92|0
1643899030000|2022-02-03 14:37:10|519.34|517.14|520.41|518.21|520.41|518.21|518.91|516.71|0
1643899040000|2022-02-03 14:37:20|520.2|518|519.98|517.78|520.2|518|519.12|516.92|0
1643899050000|2022-02-03 14:37:30|519.34|517.14|522.34|520.14|522.34|520.14|519.34|517.14|0
1643899060000|2022-02-03 14:37:40|521.48|519.28|521.05|518.85|521.69|519.49|521.05|518.85|0
1643899070000|2022-02-03 14:37:50|521.69|519.49|522.02|519.82|522.12|519.92|521.69|519.49|0
1643899080000|2022-02-03 14:38:00|521.69|519.49|518.48|516.28|521.69|519.49|518.48|516.28|0
1643899090000|2022-02-03 14:38:10|518.59|516.39|518.59|516.39|518.91|516.71|518.59|516.39|0
1643899100000|2022-02-03 14:38:20|517.74|515.54|517.41|515.21|517.74|515.54|516.35|514.15|0
1643899110000|2022-02-03 14:38:30|517.2|515|517.84|515.64|517.84|515.64|516.56|514.36|0
1643899120000|2022-02-03 14:38:40|516.99|514.79|516.77|514.57|516.99|514.79|516.77|514.57|0
1643899130000|2022-02-03 14:38:50|517.2|515|516.99|514.79|517.41|515.21|516.99|514.79|0
1643899140000|2022-02-03 14:39:00|517.84|515.64|516.67|514.47|517.84|515.64|516.56|514.36|0
1643899150000|2022-02-03 14:39:10|516.99|514.79|515.6|513.4|516.99|514.79|515.6|513.4|0
1643899160000|2022-02-03 14:39:20|515.28|513.08|517.41|515.21|517.41|515.21|515.28|513.08|0
1643899170000|2022-02-03 14:39:30|516.03|513.83|515.49|513.29|516.03|513.83|515.49|513.29|0
1643899180000|2022-02-03 14:39:40|516.35|514.15|514.21|512.01|516.35|514.15|514.21|512.01|0
1643899190000|2022-02-03 14:39:50|512.53|510.33|511.36|509.16|512.53|510.33|511.36|509.16|0
1643899200000|2022-02-03 14:40:00|511.89|509.69|512.32|510.12|512.32|510.12|511.25|509.05|0
1643899210000|2022-02-03 14:40:10|511.68|509.48|512.32|510.12|512.32|510.12|511.15|508.95|0
1643899220000|2022-02-03 14:40:20|512.53|510.33|512.53|510.33|512.53|510.33|512.22|510.02|0
1643899230000|2022-02-03 14:40:30|512.22|510.02|512.75|510.55|512.75|510.55|512.22|510.02|0
1643899240000|2022-02-03 14:40:40|512.32|510.12|511.68|509.48|512.32|510.12|511.46|509.26|0
1643899250000|2022-02-03 14:40:50|510.61|508.41|510.82|508.62|511.04|508.84|510.61|508.41|0
1643899260000|2022-02-03 14:41:00|511.36|509.16|512.32|510.12|512.32|510.12|511.25|509.05|0
1643899270000|2022-02-03 14:41:10|513.18|510.98|512.64|510.44|513.18|510.98|512.53|510.33|0
1643899280000|2022-02-03 14:41:20|513.39|511.19|513.39|511.19|513.82|511.62|513.18|510.98|0
1643899290000|2022-02-03 14:41:30|514.67|512.47|515.64|513.44|515.64|513.44|514.67|512.47|0
1643899300000|2022-02-03 14:41:40|515.32|513.12|514.68|512.48|515.96|513.76|514.68|512.48|0
1643899310000|2022-02-03 14:41:50|513.93|511.73|512.59|510.39|514.46|512.26|512.59|510.39|0
1643899320000|2022-02-03 14:42:00|513.34|511.14|512.8|510.6|513.34|511.14|511.52|509.32|0
1643899330000|2022-02-03 14:42:10|512.59|510.39|512.66|510.46|512.66|510.46|511.83|509.63|0
1643899340000|2022-02-03 14:42:20|512.24|510.04|514.38|512.18|514.59|512.39|512.24|510.04|0
1643899350000|2022-02-03 14:42:30|513.85|511.65|514.28|512.08|514.59|512.39|513.85|511.65|0
1643899360000|2022-02-03 14:42:40|514.92|512.72|514.49|512.29|514.92|512.72|514.06|511.86|0
1643899370000|2022-02-03 14:42:50|515.24|513.04|516.31|514.11|516.31|514.11|515.02|512.82|0
1643899380000|2022-02-03 14:43:00|516.21|514.01|513.95|511.75|516.21|514.01|513.52|511.32|0
1643899390000|2022-02-03 14:43:10|513.85|511.65|514.06|511.86|514.38|512.18|513.85|511.65|0
1643899400000|2022-02-03 14:43:20|514.28|512.08|515.45|513.25|515.45|513.25|514.06|511.86|0
1643899410000|2022-02-03 14:43:30|515.67|513.47|515.78|513.58|515.78|513.58|515.02|512.82|0
1643899420000|2022-02-03 14:43:40|515.67|513.47|515.67|513.47|516.64|514.44|515.35|513.15|0
1643899430000|2022-02-03 14:43:50|515.02|512.82|514.81|512.61|515.02|512.82|514.28|512.08|0
1643899440000|2022-02-03 14:44:00|516.31|514.11|518.25|516.05|518.25|516.05|516.31|514.11|0
1643899450000|2022-02-03 14:44:10|517.82|515.62|517.71|515.51|517.82|515.62|516.96|514.76|0
1643899460000|2022-02-03 14:44:20|517.38|515.18|515.88|513.68|517.38|515.18|515.88|513.68|0
1643899470000|2022-02-03 14:44:30|517.6|515.4|518.68|516.48|518.68|516.48|517.5|515.3|0
1643899480000|2022-02-03 14:44:40|520.94|518.74|520.18|517.98|520.94|518.74|519.86|517.66|0
1643899490000|2022-02-03 14:44:50|519|516.8|518.46|516.26|519|516.8|518.46|516.26|0
1643899500000|2022-02-03 14:45:00|518.68|516.48|519.75|517.55|519.75|517.55|518.68|516.48|0
1643899510000|2022-02-03 14:45:10|519.97|517.77|519.22|517.02|519.97|517.77|518.79|516.59|0
1643899520000|2022-02-03 14:45:20|521.37|519.17|521.48|519.28|522.12|519.92|521.37|519.17|0
1643899530000|2022-02-03 14:45:30|520.73|518.53|521.91|519.71|521.91|519.71|520.73|518.53|0
1643899540000|2022-02-03 14:45:40|522.34|520.14|522.24|520.04|522.34|520.14|521.91|519.71|0
1643899550000|2022-02-03 14:45:50|521.16|518.96|521.04|518.84|522.67|520.47|521.04|518.84|0
1643899560000|2022-02-03 14:46:00|520.83|518.63|521.16|518.96|521.16|518.96|520.08|517.88|0
1643899570000|2022-02-03 14:46:10|521.04|518.84|522.99|520.79|522.99|520.79|521.04|518.84|0
1643899580000|2022-02-03 14:46:20|522.34|520.14|521.04|518.84|522.34|520.14|521.04|518.84|0
1643899590000|2022-02-03 14:46:30|520.83|518.63|520.18|517.98|520.83|518.63|519.32|517.12|0
1643899600000|2022-02-03 14:46:40|519.97|517.77|522.99|520.79|522.99|520.79|519.97|517.77|0
1643899610000|2022-02-03 14:46:50|522.55|520.35|523.53|521.33|523.53|521.33|521.69|519.49|0
1643899620000|2022-02-03 14:47:00|523.63|521.43|524.93|522.73|524.93|522.73|523.63|521.43|0
1643899630000|2022-02-03 14:47:10|524.07|521.87|524.93|522.73|525.15|522.95|524.07|521.87|0
1643899640000|2022-02-03 14:47:20|526.01|523.81|526.34|524.14|526.34|524.14|526.01|523.81|0
1643899650000|2022-02-03 14:47:30|525.69|523.49|525.79|523.59|525.79|523.59|525.26|523.06|0
1643899660000|2022-02-03 14:47:40|526.66|524.46|526.44|524.24|526.66|524.46|526.23|524.03|0
1643899670000|2022-02-03 14:47:50|525.47|523.27|524.28|522.08|525.47|523.27|524.07|521.87|0
1643899680000|2022-02-03 14:48:00|524.83|522.63|522.77|520.57|524.83|522.63|522.77|520.57|0
1643899690000|2022-02-03 14:48:10|522.34|520.14|522.99|520.79|524.07|521.87|522.34|520.14|0
1643899700000|2022-02-03 14:48:20|523.2|521|523.2|521|524.28|522.08|523.2|521|0
1643899710000|2022-02-03 14:48:30|523.85|521.65|524.28|522.08|524.28|522.08|523.63|521.43|0
1643899720000|2022-02-03 14:48:40|524.83|522.63|526.23|524.03|526.23|524.03|524.83|522.63|0
1643899730000|2022-02-03 14:48:50|527.09|524.89|525.69|523.49|527.09|524.89|525.69|523.49|0
1643899740000|2022-02-03 14:49:00|525.79|523.59|526.01|523.81|526.88|524.68|525.79|523.59|0
1643899750000|2022-02-03 14:49:10|525.79|523.59|524.5|522.3|525.79|523.59|524.5|522.3|0
1643899760000|2022-02-03 14:49:20|524.18|521.98|524.07|521.87|524.18|521.98|523.2|521|0
1643899770000|2022-02-03 14:49:30|524.28|522.08|522.88|520.68|524.28|522.08|522.55|520.35|0
1643899780000|2022-02-03 14:49:40|522.67|520.47|525.26|523.06|525.26|523.06|522.67|520.47|0
1643899790000|2022-02-03 14:49:50|525.79|523.59|527.09|524.89|527.09|524.89|525.79|523.59|0
1643899800000|2022-02-03 14:50:00|526.66|524.46|528.39|526.19|528.39|526.19|526.66|524.46|0
1643899810000|2022-02-03 14:50:10|528.18|525.98|525.26|523.06|528.18|525.98|525.26|523.06|0
1643899820000|2022-02-03 14:50:20|524.71|522.51|524.5|522.3|524.93|522.73|524.5|522.3|0
1643899830000|2022-02-03 14:50:30|524.71|522.51|526.12|523.92|526.12|523.92|524.71|522.51|0
1643899840000|2022-02-03 14:50:40|526.23|524.03|524.93|522.73|526.23|524.03|524.5|522.3|0
1643899850000|2022-02-03 14:50:50|525.36|523.16|526.23|524.03|526.23|524.03|525.15|522.95|0
1643899860000|2022-02-03 14:51:00|525.58|523.38|524.5|522.3|525.58|523.38|524.28|522.08|0
1643899870000|2022-02-03 14:51:10|523.85|521.65|521.91|519.71|523.85|521.65|521.47|519.27|0
1643899880000|2022-02-03 14:51:20|522.98|520.78|522.55|520.35|523.2|521|522.55|520.35|0
1643899890000|2022-02-03 14:51:30|522.12|519.92|522.23|520.03|522.45|520.25|522.12|519.92|0
1643899900000|2022-02-03 14:51:40|521.69|519.49|522.34|520.14|522.34|520.14|521.69|519.49|0
1643899910000|2022-02-03 14:51:50|522.55|520.35|524.93|522.73|524.93|522.73|522.55|520.35|0
1643899920000|2022-02-03 14:52:00|524.39|522.19|522.34|520.14|524.39|522.19|522.34|520.14|0
1643899930000|2022-02-03 14:52:10|521.91|519.71|522.12|519.92|522.12|519.92|520.4|518.2|0
1643899940000|2022-02-03 14:52:20|523.2|521|523.85|521.65|523.85|521.65|523.2|521|0
1643899950000|2022-02-03 14:52:30|523.63|521.43|523.63|521.43|523.63|521.43|523.2|521|0
1643899960000|2022-02-03 14:52:40|522.77|520.57|522.23|520.03|522.88|520.68|522.23|520.03|0
1643899970000|2022-02-03 14:52:50|522.12|519.92|522.34|520.14|522.98|520.78|522.12|519.92|0
1643899980000|2022-02-03 14:53:00|523.1|520.9|525.14|522.94|525.14|522.94|523.1|520.9|0
1643899990000|2022-02-03 14:53:10|525.58|523.38|526.48|524.28|526.48|524.28|525.58|523.38|0
1643900000000|2022-02-03 14:53:20|526.91|524.71|526.26|524.06|526.91|524.71|526.26|524.06|0
1643900010000|2022-02-03 14:53:30|525.39|523.19|527.01|524.81|527.01|524.81|524.75|522.55|0
1643900020000|2022-02-03 14:53:40|526.37|524.17|526.26|524.06|526.58|524.38|526.26|524.06|0
1643900030000|2022-02-03 14:53:50|525.72|523.52|527.23|525.03|527.23|525.03|525.72|523.52|0
1643900040000|2022-02-03 14:54:00|527.01|524.81|529.07|526.87|529.07|526.87|527.01|524.81|0
1643900050000|2022-02-03 14:54:10|528.96|526.76|528.09|525.89|529.17|526.97|528.09|525.89|0
1643900060000|2022-02-03 14:54:20|528.64|526.44|528.96|526.76|528.96|526.76|528.52|526.32|0
1643900070000|2022-02-03 14:54:30|530.25|528.05|530.69|528.49|530.69|528.49|530.25|528.05|0
1643900080000|2022-02-03 14:54:40|530.47|528.27|530.25|528.05|530.47|528.27|530.25|528.05|0
1643900090000|2022-02-03 14:54:50|530.37|528.17|529.17|526.97|530.37|528.17|528.96|526.76|0
1643900100000|2022-02-03 14:55:00|529.39|527.19|530.69|528.49|530.69|528.49|529.39|527.19|0
1643900110000|2022-02-03 14:55:10|530.47|528.27|529.82|527.62|530.69|528.49|529.82|527.62|0
1643900120000|2022-02-03 14:55:20|529.39|527.19|530.69|528.49|530.69|528.49|529.39|527.19|0
1643900130000|2022-02-03 14:55:30|530.47|528.27|530.47|528.27|530.69|528.49|530.25|528.05|0
1643900140000|2022-02-03 14:55:40|530.69|528.49|530.69|528.49|530.69|528.49|530.69|528.49|0
1643900150000|2022-02-03 14:55:50|530.47|528.27|526.15|523.95|530.47|528.27|526.15|523.95|0
1643900160000|2022-02-03 14:56:00|527.88|525.68|526.15|523.95|527.88|525.68|526.15|523.95|0
1643900170000|2022-02-03 14:56:10|525.93|523.73|527.56|525.36|527.66|525.46|525.93|523.73|0
1643900180000|2022-02-03 14:56:20|527.01|524.81|525.72|523.52|527.88|525.68|525.72|523.52|0
1643900190000|2022-02-03 14:56:30|525.93|523.73|525.5|523.3|526.8|524.6|525.5|523.3|0
1643900200000|2022-02-03 14:56:40|524.42|522.22|525.29|523.09|526.36|524.16|524.42|522.22|0
1643900210000|2022-02-03 14:56:50|524.75|522.55|526.15|523.95|526.26|524.06|524.75|522.55|0
1643900220000|2022-02-03 14:57:00|525.72|523.52|525.5|523.3|525.72|523.52|524.21|522.01|0
1643900230000|2022-02-03 14:57:10|524.21|522.01|524.86|522.66|525.29|523.09|524.21|522.01|0
1643900240000|2022-02-03 14:57:20|525.29|523.09|525.07|522.87|525.5|523.3|524.86|522.66|0
1643900250000|2022-02-03 14:57:30|524.42|522.22|524.86|522.66|525.5|523.3|524.42|522.22|0
1643900260000|2022-02-03 14:57:40|524.54|522.34|524.64|522.44|524.64|522.44|524.21|522.01|0
1643900270000|2022-02-03 14:57:50|525.07|522.87|526.15|523.95|526.15|523.95|525.07|522.87|0
1643900280000|2022-02-03 14:58:00|525.93|523.73|526.15|523.95|526.36|524.16|525.93|523.73|0
1643900290000|2022-02-03 14:58:10|525.93|523.73|525.07|522.87|525.93|523.73|525.07|522.87|0
1643900300000|2022-02-03 14:58:20|524.75|522.55|524.86|522.66|525.18|522.98|524.75|522.55|0
1643900310000|2022-02-03 14:58:30|525.5|523.3|526.15|523.95|526.15|523.95|525.5|523.3|0
1643900320000|2022-02-03 14:58:40|525.93|523.73|528.2|526|528.2|526|525.93|523.73|0
1643900330000|2022-02-03 14:58:50|527.44|525.24|527.01|524.81|527.44|525.24|527.01|524.81|0
1643900340000|2022-02-03 14:59:00|527.23|525.03|527.99|525.79|527.99|525.79|527.12|524.92|0
1643900350000|2022-02-03 14:59:10|528.09|525.89|527.56|525.36|528.09|525.89|527.56|525.36|0
1643900360000|2022-02-03 14:59:20|527.23|525.03|527.12|524.92|527.34|525.14|527.12|524.92|0
1643900370000|2022-02-03 14:59:30|527.23|525.03|527.99|525.79|527.99|525.79|527.23|525.03|0
1643900380000|2022-02-03 14:59:40|527.77|525.57|527.87|525.67|527.87|525.67|526.91|524.71|0
1643900390000|2022-02-03 14:59:50|527.99|525.79|528.63|526.43|528.63|526.43|527.99|525.79|0
1643900400000|2022-02-03 15:00:00|528.52|526.32|527.44|525.24|528.52|526.32|527.44|525.24|0
1643900410000|2022-02-03 15:00:10|527.23|525.03|526.26|524.06|527.44|525.24|526.26|524.06|0
1643900420000|2022-02-03 15:00:20|526.36|524.16|527.87|525.67|530.25|528.05|526.36|524.16|0
1643900430000|2022-02-03 15:00:30|528.31|526.11|527.77|525.57|528.31|526.11|527.01|524.81|0
1643900440000|2022-02-03 15:00:40|528.09|525.89|526.58|524.38|528.09|525.89|526.58|524.38|0
1643900450000|2022-02-03 15:00:50|525.93|523.73|525.4|523.2|526.36|524.16|525.4|523.2|0
1643900460000|2022-02-03 15:01:00|526.15|523.95|527.66|525.46|527.77|525.57|526.15|523.95|0
1643900470000|2022-02-03 15:01:10|529.17|526.97|528.52|526.32|529.82|527.62|528.52|526.32|0
1643900480000|2022-02-03 15:01:20|527.77|525.57|527.55|525.35|528.31|526.11|527.55|525.35|0
1643900490000|2022-02-03 15:01:30|526.36|524.16|528.74|526.54|528.74|526.54|526.36|524.16|0
1643900500000|2022-02-03 15:01:40|527.66|525.46|527.87|525.67|528.09|525.89|527.66|525.46|0
1643900510000|2022-02-03 15:01:50|526.58|524.38|527.01|524.81|527.23|525.03|526.58|524.38|0
1643900520000|2022-02-03 15:02:00|528.31|526.11|525.5|523.3|528.31|526.11|525.5|523.3|0
1643900530000|2022-02-03 15:02:10|525.72|523.52|520.98|518.78|525.72|523.52|520.98|518.78|0
1643900540000|2022-02-03 15:02:20|521.31|519.11|522.17|519.97|522.49|520.29|521.31|519.11|0
1643900550000|2022-02-03 15:02:30|521.63|519.43|520.55|518.35|521.63|519.43|520.45|518.25|0
1643900560000|2022-02-03 15:02:40|521.41|519.21|524.54|522.34|524.54|522.34|521.41|519.21|0
1643900570000|2022-02-03 15:02:50|524.75|522.55|524.85|522.65|524.85|522.65|524.42|522.22|0
1643900580000|2022-02-03 15:03:00|524.42|522.22|525.93|523.73|527.12|524.92|524.42|522.22|0
1643900590000|2022-02-03 15:03:10|526.04|523.84|525.83|523.63|526.04|523.84|525.28|523.08|0
1643900600000|2022-02-03 15:03:20|525.28|523.08|523.99|521.79|525.28|523.08|523.56|521.36|0
1643900610000|2022-02-03 15:03:30|524.21|522.01|524.64|522.44|525.07|522.87|524.21|522.01|0
1643900620000|2022-02-03 15:03:40|524.42|522.22|525.4|523.2|525.4|523.2|524.42|522.22|0
1643900630000|2022-02-03 15:03:50|526.15|523.95|525.93|523.73|526.36|524.16|525.93|523.73|0
1643900640000|2022-02-03 15:04:00|525.72|523.52|524.53|522.33|525.72|523.52|524.53|522.33|0
1643900650000|2022-02-03 15:04:10|523.56|521.36|523.56|521.36|524.1|521.9|523.56|521.36|0
1643900660000|2022-02-03 15:04:20|523.03|520.83|520.55|518.35|523.03|520.83|520.55|518.35|0
1643900670000|2022-02-03 15:04:30|520.34|518.14|522.49|520.29|522.49|520.29|520.34|518.14|0
1643900680000|2022-02-03 15:04:40|522.27|520.07|523.46|521.26|523.46|521.26|522.27|520.07|0
1643900690000|2022-02-03 15:04:50|523.56|521.36|524.21|522.01|524.21|522.01|523.56|521.36|0
1643900700000|2022-02-03 15:05:00|524.97|522.77|523.78|521.58|524.97|522.77|523.78|521.58|0
1643900710000|2022-02-03 15:05:10|522.92|520.72|523.46|521.26|523.46|521.26|521.84|519.64|0
1643900720000|2022-02-03 15:05:20|522.92|520.72|522.06|519.86|522.92|520.72|522.06|519.86|0
1643900730000|2022-02-03 15:05:30|522.49|520.29|521.62|519.42|522.49|520.29|521.62|519.42|0
1643900740000|2022-02-03 15:05:40|521.2|519|520.55|518.35|521.2|519|520.55|518.35|0
1643900750000|2022-02-03 15:05:50|519.26|517.06|518.62|516.42|519.26|517.06|518.62|516.42|0
1643900760000|2022-02-03 15:06:00|519.16|516.96|518.19|515.99|519.16|516.96|518.19|515.99|0
1643900770000|2022-02-03 15:06:10|517.33|515.13|518.62|516.42|518.73|516.53|517.33|515.13|0
1643900780000|2022-02-03 15:06:20|518.4|516.2|520.12|517.92|520.12|517.92|518.4|516.2|0
1643900790000|2022-02-03 15:06:30|519.91|517.71|519.8|517.6|520.12|517.92|519.48|517.28|0
1643900800000|2022-02-03 15:06:40|520.12|517.92|519.91|517.71|520.12|517.92|519.69|517.49|0
1643900810000|2022-02-03 15:06:50|519.16|516.96|520.12|517.92|520.77|518.57|519.16|516.96|0
1643900820000|2022-02-03 15:07:00|520.34|518.14|520.76|518.56|520.77|518.57|520.34|518.14|0
1643900830000|2022-02-03 15:07:10|520.98|518.78|520.98|518.78|520.98|518.78|520.76|518.56|0
1643900840000|2022-02-03 15:07:20|520.76|518.56|519.69|517.49|520.76|518.56|519.05|516.85|0
1643900850000|2022-02-03 15:07:30|519.91|517.71|520.12|517.92|520.34|518.14|519.91|517.71|0
1643900860000|2022-02-03 15:07:40|519.59|517.39|518.4|516.2|519.59|517.39|518.4|516.2|0
1643900870000|2022-02-03 15:07:50|518.62|516.42|519.05|516.85|519.05|516.85|518.62|516.42|0
1643900880000|2022-02-03 15:08:00|518.83|516.63|520.02|517.82|520.02|517.82|518.83|516.63|0
1643900890000|2022-02-03 15:08:10|519.91|517.71|521.31|519.11|521.31|519.11|519.91|517.71|0
1643900900000|2022-02-03 15:08:20|521.19|518.99|523.78|521.58|523.78|521.58|521.19|518.99|0
1643900910000|2022-02-03 15:08:30|523.99|521.79|523.35|521.15|524.21|522.01|523.35|521.15|0
1643900920000|2022-02-03 15:08:40|523.24|521.04|525.28|523.08|525.28|523.08|523.13|520.93|0
1643900930000|2022-02-03 15:08:50|524.21|522.01|524.53|522.33|524.64|522.44|524.21|522.01|0
1643900940000|2022-02-03 15:09:00|525.83|523.63|528.2|526|528.2|526|525.83|523.63|0
1643900950000|2022-02-03 15:09:10|527.44|525.24|524.85|522.65|527.44|525.24|524.85|522.65|0
1643900960000|2022-02-03 15:09:20|524.21|522.01|523.46|521.26|524.21|522.01|523.46|521.26|0
1643900970000|2022-02-03 15:09:30|522.7|520.5|522.7|520.5|523.78|521.58|522.7|520.5|0
1643900980000|2022-02-03 15:09:40|523.13|520.93|523.34|521.14|523.34|521.14|522.91|520.71|0
1643900990000|2022-02-03 15:09:50|523.13|520.93|522.48|520.28|523.13|520.93|522.27|520.07|0
1643901000000|2022-02-03 15:10:00|520.55|518.35|521.62|519.42|521.62|519.42|519.69|517.49|0
1643901010000|2022-02-03 15:10:10|522.05|519.85|520.55|518.35|522.05|519.85|520.55|518.35|0
1643901020000|2022-02-03 15:10:20|521.09|518.89|521.19|518.99|521.19|518.99|520.76|518.56|0
1643901030000|2022-02-03 15:10:30|521.62|519.42|521.41|519.21|521.84|519.64|521.41|519.21|0
1643901040000|2022-02-03 15:10:40|521.62|519.42|521.84|519.64|521.84|519.64|521.41|519.21|0
1643901050000|2022-02-03 15:10:50|520.55|518.35|520.98|518.78|521.19|518.99|520.55|518.35|0
1643901060000|2022-02-03 15:11:00|522.27|520.07|521.41|519.21|522.27|520.07|521.41|519.21|0
1643901070000|2022-02-03 15:11:10|521.62|519.42|521.31|519.11|521.95|519.75|521.31|519.11|0
1643901080000|2022-02-03 15:11:20|521.41|519.21|523.34|521.14|523.34|521.14|521.41|519.21|0
1643901090000|2022-02-03 15:11:30|523.78|521.58|524.21|522.01|524.21|522.01|523.78|521.58|0
1643901100000|2022-02-03 15:11:40|524.42|522.22|524.42|522.22|524.64|522.44|523.99|521.79|0
1643901110000|2022-02-03 15:11:50|524.1|521.9|523.46|521.26|524.1|521.9|523.13|520.93|0
1643901120000|2022-02-03 15:12:00|523.99|521.79|523.46|521.26|523.99|521.79|523.34|521.14|0
1643901130000|2022-02-03 15:12:10|523.56|521.36|523.46|521.26|523.56|521.36|523.13|520.93|0
1643901140000|2022-02-03 15:12:20|522.48|520.28|520.33|518.13|522.48|520.28|520.33|518.13|0
1643901150000|2022-02-03 15:12:30|519.69|517.49|518.83|516.63|519.69|517.49|518.19|515.99|0
1643901160000|2022-02-03 15:12:40|519.05|516.85|520.76|518.56|520.76|518.56|518.83|516.63|0
1643901170000|2022-02-03 15:12:50|521.41|519.21|522.48|520.28|522.48|520.28|521.41|519.21|0
1643901180000|2022-02-03 15:13:00|522.91|520.71|524.64|522.44|524.64|522.44|522.7|520.5|0
1643901190000|2022-02-03 15:13:10|524.42|522.22|522.7|520.5|524.42|522.22|522.48|520.28|0
1643901200000|2022-02-03 15:13:20|522.91|520.71|523.99|521.79|523.99|521.79|522.7|520.5|0
1643901210000|2022-02-03 15:13:30|523.56|521.36|523.34|521.14|523.99|521.79|523.34|521.14|0
1643901220000|2022-02-03 15:13:40|523.56|521.36|523.56|521.36|523.56|521.36|523.34|521.14|0
1643901230000|2022-02-03 15:13:50|523.13|520.93|521.19|518.99|523.13|520.93|521.19|518.99|0
1643901240000|2022-02-03 15:14:00|521.84|519.64|521.41|519.21|522.05|519.85|521.41|519.21|0
1643901250000|2022-02-03 15:14:10|520.98|518.78|520.33|518.13|520.98|518.78|519.59|517.39|0
1643901260000|2022-02-03 15:14:20|520.12|517.92|519.26|517.06|520.12|517.92|519.26|517.06|0
1643901270000|2022-02-03 15:14:30|519.69|517.49|518.19|515.99|519.69|517.49|517.97|515.77|0
1643901280000|2022-02-03 15:14:40|518.3|516.1|518.19|515.99|518.4|516.2|518.19|515.99|0
1643901290000|2022-02-03 15:14:50|517.97|515.77|516.37|514.17|517.97|515.77|516.04|513.84|0
1643901300000|2022-02-03 15:15:00|516.47|514.27|517.76|515.56|517.76|515.56|516.47|514.27|0
1643901310000|2022-02-03 15:15:10|517.66|515.46|513.59|511.39|517.66|515.46|513.59|511.39|0
1643901320000|2022-02-03 15:15:20|514.12|511.92|513.26|511.06|514.12|511.92|513.26|511.06|0
1643901330000|2022-02-03 15:15:30|513.48|511.28|513.91|511.71|514.12|511.92|513.48|511.28|0
1643901340000|2022-02-03 15:15:40|513.69|511.49|514.66|512.46|514.66|512.46|513.69|511.49|0
1643901350000|2022-02-03 15:15:50|515.19|512.99|515.19|512.99|515.19|512.99|515.09|512.89|0
1643901360000|2022-02-03 15:16:00|514.55|512.35|514.55|512.35|514.55|512.35|514.33|512.13|0
1643901370000|2022-02-03 15:16:10|514.33|512.13|514.66|512.46|514.66|512.46|514.12|511.92|0
1643901380000|2022-02-03 15:16:20|514.44|512.24|514.02|511.82|514.76|512.56|514.02|511.82|0
1643901390000|2022-02-03 15:16:30|514.33|512.13|513.69|511.49|514.33|512.13|513.38|511.18|0
1643901400000|2022-02-03 15:16:40|513.8|511.6|514.97|512.77|514.97|512.77|513.8|511.6|0
1643901410000|2022-02-03 15:16:50|515.19|512.99|514.97|512.77|515.19|512.99|514.97|512.77|0
1643901420000|2022-02-03 15:17:00|515.83|513.63|515.3|513.1|515.83|513.63|515.19|512.99|0
1643901430000|2022-02-03 15:17:10|515.19|512.99|514.54|512.34|515.29|513.09|514.54|512.34|0
1643901440000|2022-02-03 15:17:20|514.33|512.13|513.05|510.85|514.33|512.13|513.05|510.85|0
1643901450000|2022-02-03 15:17:30|513.69|511.49|513.73|511.53|513.73|511.53|512.87|510.67|0
1643901460000|2022-02-03 15:17:40|514.37|512.17|514.58|512.38|514.58|512.38|514.27|512.07|0
1643901470000|2022-02-03 15:17:50|514.16|511.96|515.98|513.78|515.98|513.78|514.16|511.96|0
1643901480000|2022-02-03 15:18:00|515.23|513.03|513.51|511.31|515.23|513.03|513.51|511.31|0
1643901490000|2022-02-03 15:18:10|513.08|510.88|512.98|510.78|513.08|510.88|512.98|510.78|0
1643901500000|2022-02-03 15:18:20|513.73|511.53|513.3|511.1|513.73|511.53|512.44|510.24|0
1643901510000|2022-02-03 15:18:30|513.51|511.31|513.62|511.42|514.05|511.85|513.51|511.31|0
1643901520000|2022-02-03 15:18:40|512.98|510.78|512.77|510.57|513.08|510.88|512.77|510.57|0
1643901530000|2022-02-03 15:18:50|511.58|509.38|511.58|509.38|511.58|509.38|511.37|509.17|0
1643901540000|2022-02-03 15:19:00|512.01|509.81|512.23|510.03|512.23|510.03|512.01|509.81|0
1643901550000|2022-02-03 15:19:10|512.44|510.24|513.3|511.1|513.3|511.1|512.44|510.24|0
1643901560000|2022-02-03 15:19:20|513.08|510.88|513.73|511.53|513.73|511.53|513.08|510.88|0
1643901570000|2022-02-03 15:19:30|513.94|511.74|512.47|510.27|513.94|511.74|512.47|510.27|0
1643901580000|2022-02-03 15:19:40|512.68|510.48|513.11|510.91|513.11|510.91|512.68|510.48|0
1643901590000|2022-02-03 15:19:50|513.33|511.13|511.4|509.2|513.33|511.13|511.4|509.2|0
1643901600000|2022-02-03 15:20:00|510.97|508.77|510.54|508.34|511.82|509.62|510.54|508.34|0
1643901610000|2022-02-03 15:20:10|510.32|508.12|506.9|504.7|510.32|508.12|506.9|504.7|0
1643901620000|2022-02-03 15:20:20|506.68|504.48|507.11|504.91|507.32|505.12|506.68|504.48|0
1643901630000|2022-02-03 15:20:30|506.25|504.05|506.04|503.84|506.25|504.05|506.04|503.84|0
1643901640000|2022-02-03 15:20:40|506.9|504.7|507.54|505.34|507.54|505.34|506.79|504.59|0
1643901650000|2022-02-03 15:20:50|507.32|505.12|507.54|505.34|507.65|505.45|507.32|505.12|0
1643901660000|2022-02-03 15:21:00|507.11|504.91|507.54|505.34|507.54|505.34|506.9|504.7|0
1643901670000|2022-02-03 15:21:10|507.32|505.12|508.18|505.98|508.29|506.09|507.32|505.12|0
1643901680000|2022-02-03 15:21:20|507.75|505.55|508.29|506.09|508.39|506.19|507.54|505.34|0
1643901690000|2022-02-03 15:21:30|508.82|506.62|508.39|506.19|508.82|506.62|508.08|505.88|0
1643901700000|2022-02-03 15:21:40|508.82|506.62|509.25|507.05|509.25|507.05|508.39|506.19|0
1643901710000|2022-02-03 15:21:50|509.36|507.16|509.15|506.95|509.36|507.16|509.15|506.95|0
1643901720000|2022-02-03 15:22:00|509.04|506.84|509.25|507.05|509.25|507.05|508.82|506.62|0
1643901730000|2022-02-03 15:22:10|509.68|507.48|510.32|508.12|510.75|508.55|509.68|507.48|0
1643901740000|2022-02-03 15:22:20|510.11|507.91|511.18|508.98|511.18|508.98|510.11|507.91|0
1643901750000|2022-02-03 15:22:30|510.32|508.12|512.47|510.27|512.47|510.27|510.32|508.12|0
1643901760000|2022-02-03 15:22:40|512.25|510.05|512.37|510.17|512.37|510.17|511.61|509.41|0
1643901770000|2022-02-03 15:22:50|512.47|510.27|512.47|510.27|512.68|510.48|512.15|509.95|0
1643901780000|2022-02-03 15:23:00|512.68|510.48|511.39|509.19|513.33|511.13|511.39|509.19|0
1643901790000|2022-02-03 15:23:10|510.75|508.55|510.11|507.91|510.75|508.55|510.11|507.91|0
1643901800000|2022-02-03 15:23:20|510.54|508.34|510.11|507.91|510.54|508.34|510.11|507.91|0
1643901810000|2022-02-03 15:23:30|510.54|508.34|511.08|508.88|511.39|509.19|510.54|508.34|0
1643901820000|2022-02-03 15:23:40|511.18|508.98|510.75|508.55|511.18|508.98|510.75|508.55|0
1643901830000|2022-02-03 15:23:50|511.08|508.88|512.25|510.05|512.58|510.38|511.08|508.88|0
1643901840000|2022-02-03 15:24:00|512.36|510.16|512.9|510.7|512.9|510.7|512.36|510.16|0
1643901850000|2022-02-03 15:24:10|513.33|511.13|512.68|510.48|513.33|511.13|512.68|510.48|0
1643901860000|2022-02-03 15:24:20|512.9|510.7|514.4|512.2|514.4|512.2|512.68|510.48|0
1643901870000|2022-02-03 15:24:30|515.05|512.85|514.83|512.63|515.05|512.85|514.62|512.42|0
1643901880000|2022-02-03 15:24:40|514.19|511.99|514.62|512.42|514.62|512.42|514.08|511.88|0
1643901890000|2022-02-03 15:24:50|514.19|511.99|514.62|512.42|514.83|512.63|514.19|511.99|0
1643901900000|2022-02-03 15:25:00|513.97|511.77|512.9|510.7|513.97|511.77|512.9|510.7|0
1643901910000|2022-02-03 15:25:10|513.97|511.77|513.87|511.67|514.73|512.53|513.87|511.67|0
1643901920000|2022-02-03 15:25:20|514.08|511.88|513.33|511.13|514.08|511.88|513.33|511.13|0
1643901930000|2022-02-03 15:25:30|513.11|510.91|512.15|509.95|513.11|510.91|512.15|509.95|0
1643901940000|2022-02-03 15:25:40|512.04|509.84|512.9|510.7|512.9|510.7|512.04|509.84|0
1643901950000|2022-02-03 15:25:50|512.68|510.48|512.04|509.84|512.68|510.48|512.04|509.84|0
1643901960000|2022-02-03 15:26:00|510.96|508.76|511.39|509.19|511.39|509.19|510.96|508.76|0
1643901970000|2022-02-03 15:26:10|511.18|508.98|510.96|508.76|511.18|508.98|509.68|507.48|0
1643901980000|2022-02-03 15:26:20|511.82|509.62|512.04|509.84|512.04|509.84|511.61|509.41|0
1643901990000|2022-02-03 15:26:30|512.25|510.05|511.51|509.31|512.25|510.05|511.29|509.09|0
1643902000000|2022-02-03 15:26:40|511.39|509.19|511.61|509.41|511.61|509.41|511.39|509.19|0
1643902010000|2022-02-03 15:26:50|511.18|508.98|511.39|509.19|511.39|509.19|510.96|508.76|0
1643902020000|2022-02-03 15:27:00|511.82|509.62|511.51|509.31|512.04|509.84|511.51|509.31|0
1643902030000|2022-02-03 15:27:10|511.61|509.41|510.11|507.91|511.61|509.41|510.11|507.91|0
1643902040000|2022-02-03 15:27:20|510.75|508.55|511.29|509.09|511.29|509.09|510.65|508.45|0
1643902050000|2022-02-03 15:27:30|511.18|508.98|510.32|508.12|511.18|508.98|510.11|507.91|0
1643902060000|2022-02-03 15:27:40|510.96|508.76|510.32|508.12|511.39|509.19|510.32|508.12|0
1643902070000|2022-02-03 15:27:50|509.68|507.48|508.72|506.52|509.89|507.69|508.72|506.52|0
1643902080000|2022-02-03 15:28:00|508.82|506.62|509.68|507.48|509.68|507.48|508.82|506.62|0
1643902090000|2022-02-03 15:28:10|509.89|507.69|509.46|507.26|510.32|508.12|509.46|507.26|0
1643902100000|2022-02-03 15:28:20|509.89|507.69|509.89|507.69|510.54|508.34|509.89|507.69|0
1643902110000|2022-02-03 15:28:30|510.32|508.12|510.75|508.55|511.18|508.98|510.32|508.12|0
1643902120000|2022-02-03 15:28:40|510.96|508.76|511.18|508.98|511.18|508.98|510.86|508.66|0
1643902130000|2022-02-03 15:28:50|511.39|509.19|511.39|509.19|512.15|509.95|511.39|509.19|0
1643902140000|2022-02-03 15:29:00|511.08|508.88|510.96|508.76|511.08|508.88|510.32|508.12|0
1643902150000|2022-02-03 15:29:10|511.72|509.52|512.04|509.84|512.04|509.84|511.72|509.52|0
1643902160000|2022-02-03 15:29:20|511.82|509.62|511.39|509.19|511.93|509.73|511.39|509.19|0
1643902170000|2022-02-03 15:29:30|511.08|508.88|510.86|508.66|511.08|508.88|510.86|508.66|0
1643902180000|2022-02-03 15:29:40|510.65|508.45|510.32|508.12|510.96|508.76|510|507.8|0
1643902190000|2022-02-03 15:29:50|510|507.8|508.18|505.98|510|507.8|508.18|505.98|0
1643902200000|2022-02-03 15:30:00|508.61|506.41|508.82|506.62|509.03|506.83|508.61|506.41|0
1643902210000|2022-02-03 15:30:10|508.39|506.19|507.11|504.91|508.39|506.19|507.11|504.91|0
1643902220000|2022-02-03 15:30:20|507.54|505.34|507.43|505.23|507.75|505.55|507.32|505.12|0
1643902230000|2022-02-03 15:30:30|506.68|504.48|505.18|502.98|506.68|504.48|505.18|502.98|0
1643902240000|2022-02-03 15:30:40|505.82|503.62|505.18|502.98|505.82|503.62|504.97|502.77|0
1643902250000|2022-02-03 15:30:50|504.97|502.77|505.4|503.2|505.61|503.41|504.97|502.77|0
1643902260000|2022-02-03 15:31:00|504.97|502.77|505.61|503.41|505.61|503.41|504.97|502.77|0
1643902270000|2022-02-03 15:31:10|505.72|503.52|507.54|505.34|507.54|505.34|505.72|503.52|0
1643902280000|2022-02-03 15:31:20|507.11|504.91|508.07|505.87|508.29|506.09|507.11|504.91|0
1643902290000|2022-02-03 15:31:30|508.29|506.09|508.29|506.09|508.61|506.41|508.29|506.09|0
1643902300000|2022-02-03 15:31:40|508.18|505.98|510.32|508.12|510.32|508.12|508.18|505.98|0
1643902310000|2022-02-03 15:31:50|510.96|508.76|511.82|509.62|511.82|509.62|510.96|508.76|0
1643902320000|2022-02-03 15:32:00|510.53|508.33|510.75|508.55|510.75|508.55|510.43|508.23|0
1643902330000|2022-02-03 15:32:10|511.18|508.98|510.11|507.91|511.18|508.98|510.11|507.91|0
1643902340000|2022-02-03 15:32:20|510.32|508.12|510.53|508.33|510.96|508.76|510.32|508.12|0
1643902350000|2022-02-03 15:32:30|511.07|508.87|512.68|510.48|512.68|510.48|511.07|508.87|0
1643902360000|2022-02-03 15:32:40|512.04|509.84|511.61|509.41|512.04|509.84|511.61|509.41|0
1643902370000|2022-02-03 15:32:50|511.39|509.19|511.5|509.3|511.5|509.3|511.39|509.19|0
1643902380000|2022-02-03 15:33:00|511.61|509.41|511.18|508.98|511.61|509.41|510.53|508.33|0
1643902390000|2022-02-03 15:33:10|511.61|509.41|510.96|508.76|511.61|509.41|510.96|508.76|0
1643902400000|2022-02-03 15:33:20|511.61|509.41|511.39|509.19|511.61|509.41|511.39|509.19|0
1643902410000|2022-02-03 15:33:30|511.29|509.09|511.18|508.98|511.61|509.41|511.18|508.98|0
1643902420000|2022-02-03 15:33:40|511.39|509.19|511.18|508.98|512.25|510.05|510.96|508.76|0
1643902430000|2022-02-03 15:33:50|511.39|509.19|511.93|509.73|511.93|509.73|511.39|509.19|0
1643902440000|2022-02-03 15:34:00|511.61|509.41|511.29|509.09|511.61|509.41|511.18|508.98|0
1643902450000|2022-02-03 15:34:10|510.96|508.76|510.11|507.91|510.96|508.76|509.68|507.48|0
1643902460000|2022-02-03 15:34:20|510.86|508.66|510.43|508.23|510.86|508.66|510.43|508.23|0
1643902470000|2022-02-03 15:34:30|510.65|508.45|510.75|508.55|510.96|508.76|510.65|508.45|0
1643902480000|2022-02-03 15:34:40|510.53|508.33|510.1|507.9|510.53|508.33|510.1|507.9|0
1643902490000|2022-02-03 15:34:50|509.89|507.69|510.32|508.12|510.32|508.12|509.89|507.69|0
1643902500000|2022-02-03 15:35:00|510.1|507.9|510.96|508.76|510.96|508.76|509.79|507.59|0
1643902510000|2022-02-03 15:35:10|512.68|510.48|511.82|509.62|512.68|510.48|511.82|509.62|0
1643902520000|2022-02-03 15:35:20|511.39|509.19|511.61|509.41|511.61|509.41|511.39|509.19|0
1643902530000|2022-02-03 15:35:30|512.04|509.84|512.47|510.27|512.47|510.27|511.82|509.62|0
1643902540000|2022-02-03 15:35:40|512.25|510.05|511.82|509.62|512.25|510.05|511.82|509.62|0
1643902550000|2022-02-03 15:35:50|510.75|508.55|509.89|507.69|510.75|508.55|509.89|507.69|0
1643902560000|2022-02-03 15:36:00|509.03|506.83|507.75|505.55|509.03|506.83|507.53|505.33|0
1643902570000|2022-02-03 15:36:10|508.6|506.4|509.89|507.69|509.89|507.69|508.6|506.4|0
1643902580000|2022-02-03 15:36:20|509.68|507.48|509.68|507.48|509.79|507.59|509.68|507.48|0
1643902590000|2022-02-03 15:36:30|509.89|507.69|509.89|507.69|510.32|508.12|509.89|507.69|0
1643902600000|2022-02-03 15:36:40|509.46|507.26|509.46|507.26|509.68|507.48|509.46|507.26|0
1643902610000|2022-02-03 15:36:50|509.68|507.48|510.53|508.33|510.53|508.33|509.68|507.48|0
1643902620000|2022-02-03 15:37:00|509.46|507.26|509.46|507.26|509.46|507.26|509.03|506.83|0
1643902630000|2022-02-03 15:37:10|509.03|506.83|509.46|507.26|509.46|507.26|509.03|506.83|0
1643902640000|2022-02-03 15:37:20|510.75|508.55|510.75|508.55|510.75|508.55|510.75|508.55|0
1643902650000|2022-02-03 15:37:30|510.86|508.66|510.96|508.76|511.39|509.19|510.75|508.55|0
1643902660000|2022-02-03 15:37:40|511.18|508.98|511.18|508.98|511.18|508.98|510.96|508.76|0
1643902670000|2022-02-03 15:37:50|510.1|507.9|510.1|507.9|510.1|507.9|510.1|507.9|0
1643902680000|2022-02-03 15:38:00|510.75|508.55|509.89|507.69|510.75|508.55|509.89|507.69|0
1643902690000|2022-02-03 15:38:10|509.03|506.83|510.75|508.55|510.75|508.55|509.03|506.83|0
1643902700000|2022-02-03 15:38:20|510.96|508.76|510.86|508.66|510.96|508.76|510.75|508.55|0
1643902710000|2022-02-03 15:38:30|510.53|508.33|511.82|509.62|512.25|510.05|510.53|508.33|0
1643902720000|2022-02-03 15:38:40|511.61|509.41|512.03|509.83|512.46|510.26|511.61|509.41|0
1643902730000|2022-02-03 15:38:50|511.82|509.62|511.39|509.19|511.82|509.62|511.39|509.19|0
1643902740000|2022-02-03 15:39:00|510.75|508.55|510.75|508.55|510.75|508.55|510.32|508.12|0
1643902750000|2022-02-03 15:39:10|510.32|508.12|510|507.8|510.32|508.12|509.79|507.59|0
1643902760000|2022-02-03 15:39:20|510.1|507.9|510.1|507.9|510.32|508.12|509.89|507.69|0
1643902770000|2022-02-03 15:39:30|510|507.8|509.89|507.69|510.1|507.9|509.89|507.69|0
1643902780000|2022-02-03 15:39:40|510.1|507.9|508.5|506.3|510.1|507.9|508.5|506.3|0
1643902790000|2022-02-03 15:39:50|508.6|506.4|509.03|506.83|509.14|506.94|508.6|506.4|0
1643902800000|2022-02-03 15:40:00|509.67|507.47|507.96|505.76|509.89|507.69|507.96|505.76|0
1643902810000|2022-02-03 15:40:10|508.72|506.52|508.72|506.52|509.25|507.05|508.72|506.52|0
1643902820000|2022-02-03 15:40:20|509.03|506.83|508.82|506.62|509.03|506.83|508.18|505.98|0
1643902830000|2022-02-03 15:40:30|509.25|507.05|509.03|506.83|509.89|507.69|509.03|506.83|0
1643902840000|2022-02-03 15:40:40|509.46|507.26|508.71|506.51|509.46|507.26|508.6|506.4|0
1643902850000|2022-02-03 15:40:50|509.36|507.16|509.25|507.05|509.36|507.16|508.82|506.62|0
1643902860000|2022-02-03 15:41:00|509.46|507.26|508.82|506.62|509.67|507.47|508.82|506.62|0
1643902870000|2022-02-03 15:41:10|509.03|506.83|509.46|507.26|509.67|507.47|509.03|506.83|0
1643902880000|2022-02-03 15:41:20|509.67|507.47|508.6|506.4|509.67|507.47|508.6|506.4|0
1643902890000|2022-02-03 15:41:30|507.11|504.91|505.82|503.62|507.32|505.12|505.82|503.62|0
1643902900000|2022-02-03 15:41:40|505.61|503.41|505.82|503.62|506.15|503.95|505.61|503.41|0
1643902910000|2022-02-03 15:41:50|506.79|504.59|507.53|505.33|507.53|505.33|506.79|504.59|0
1643902920000|2022-02-03 15:42:00|507.96|505.76|508.18|505.98|508.18|505.98|507.11|504.91|0
1643902930000|2022-02-03 15:42:10|508.6|506.4|508.39|506.19|508.6|506.4|508.17|505.97|0
1643902940000|2022-02-03 15:42:20|508.93|506.73|509.03|506.83|509.25|507.05|508.93|506.73|0
1643902950000|2022-02-03 15:42:30|508.93|506.73|508.17|505.97|508.93|506.73|508.17|505.97|0
1643902960000|2022-02-03 15:42:40|508.6|506.4|509.25|507.05|509.25|507.05|508.17|505.97|0
1643902970000|2022-02-03 15:42:50|509.57|507.37|509.14|506.94|509.57|507.37|509.14|506.94|0
1643902980000|2022-02-03 15:43:00|508.82|506.62|508.6|506.4|509.14|506.94|508.6|506.4|0
1643902990000|2022-02-03 15:43:10|508.82|506.62|509.03|506.83|509.03|506.83|508.6|506.4|0
1643903000000|2022-02-03 15:43:20|509.25|507.05|508.07|505.87|509.25|507.05|508.07|505.87|0
1643903010000|2022-02-03 15:43:30|508.39|506.19|508.17|505.97|508.39|506.19|507.96|505.76|0
1643903020000|2022-02-03 15:43:40|508.39|506.19|507.53|505.33|508.39|506.19|507.53|505.33|0
1643903030000|2022-02-03 15:43:50|507.96|505.76|507.64|505.44|507.96|505.76|507.64|505.44|0
1643903040000|2022-02-03 15:44:00|507.75|505.55|508.39|506.19|508.6|506.4|507.75|505.55|0
1643903050000|2022-02-03 15:44:10|508.6|506.4|508.82|506.62|509.03|506.83|508.6|506.4|0
1643903060000|2022-02-03 15:44:20|509.36|507.16|509.46|507.26|509.57|507.37|509.36|507.16|0
1643903070000|2022-02-03 15:44:30|509.03|506.83|509.46|507.26|509.46|507.26|508.82|506.62|0
1643903080000|2022-02-03 15:44:40|509.67|507.47|509.89|507.69|510.1|507.9|509.67|507.47|0
1643903090000|2022-02-03 15:44:50|510.32|508.12|509.46|507.26|510.32|508.12|509.25|507.05|0
1643903100000|2022-02-03 15:45:00|508.6|506.4|507.75|505.55|508.6|506.4|507.75|505.55|0
1643903110000|2022-02-03 15:45:10|508.07|505.87|509.25|507.05|509.25|507.05|508.07|505.87|0
1643903120000|2022-02-03 15:45:20|509.46|507.26|509.14|506.94|509.46|507.26|509.14|506.94|0
1643903130000|2022-02-03 15:45:30|509.03|506.83|509.67|507.47|509.67|507.47|509.03|506.83|0
1643903140000|2022-02-03 15:45:40|509.25|507.05|510.1|507.9|510.1|507.9|509.14|506.94|0
1643903150000|2022-02-03 15:45:50|510.32|508.12|510.1|507.9|510.32|508.12|509.89|507.69|0
1643903160000|2022-02-03 15:46:00|510.21|508.01|510.53|508.33|511.17|508.97|510.21|508.01|0
1643903170000|2022-02-03 15:46:10|510.75|508.55|510.53|508.33|510.75|508.55|510.53|508.33|0
1643903180000|2022-02-03 15:46:20|510.75|508.55|511.17|508.97|511.17|508.97|510.75|508.55|0
1643903190000|2022-02-03 15:46:30|512.03|509.83|511.6|509.4|512.03|509.83|511.5|509.3|0
1643903200000|2022-02-03 15:46:40|511.82|509.62|512.46|510.26|512.46|510.26|511.6|509.4|0
1643903210000|2022-02-03 15:46:50|512.25|510.05|511.93|509.73|512.25|510.05|511.93|509.73|0
1643903220000|2022-02-03 15:47:00|512.68|510.48|512.03|509.83|512.68|510.48|512.03|509.83|0
1643903230000|2022-02-03 15:47:10|512.46|510.26|513.32|511.12|513.32|511.12|512.25|510.05|0
1643903240000|2022-02-03 15:47:20|513.97|511.77|515.04|512.84|515.04|512.84|513.97|511.77|0
1643903250000|2022-02-03 15:47:30|514.83|512.63|514.4|512.2|515.26|513.06|514.4|512.2|0
1643903260000|2022-02-03 15:47:40|513.75|511.55|513.11|510.91|513.75|511.55|512.89|510.69|0
1643903270000|2022-02-03 15:47:50|513.75|511.55|514.18|511.98|514.29|512.09|513.65|511.45|0
1643903280000|2022-02-03 15:48:00|513.54|511.34|513|510.8|513.75|511.55|513|510.8|0
1643903290000|2022-02-03 15:48:10|512.68|510.48|512.68|510.48|512.89|510.69|512.68|510.48|0
1643903300000|2022-02-03 15:48:20|512.25|510.05|512.46|510.26|512.68|510.48|512.03|509.83|0
1643903310000|2022-02-03 15:48:30|512.68|510.48|513.22|511.02|513.22|511.02|512.68|510.48|0
1643903320000|2022-02-03 15:48:40|513.11|510.91|513.54|511.34|513.54|511.34|513.11|510.91|0
1643903330000|2022-02-03 15:48:50|513.86|511.66|513.75|511.55|514.08|511.88|513.54|511.34|0
1643903340000|2022-02-03 15:49:00|513.97|511.77|515.9|513.7|515.9|513.7|513.97|511.77|0
1643903350000|2022-02-03 15:49:10|515.47|513.27|516.12|513.92|516.12|513.92|515.47|513.27|0
1643903360000|2022-02-03 15:49:20|516.55|514.35|516.66|514.46|516.66|514.46|516.45|514.25|0
1643903370000|2022-02-03 15:49:30|515.9|513.7|515.47|513.27|515.9|513.7|515.47|513.27|0
1643903380000|2022-02-03 15:49:40|515.26|513.06|515.37|513.17|515.69|513.49|515.26|513.06|0
1643903390000|2022-02-03 15:49:50|515.47|513.27|516.01|513.81|516.01|513.81|515.47|513.27|0
1643903400000|2022-02-03 15:50:00|515.47|513.27|514.18|511.98|515.47|513.27|514.18|511.98|0
1643903410000|2022-02-03 15:50:10|513.75|511.55|513.54|511.34|513.75|511.55|513.54|511.34|0
1643903420000|2022-02-03 15:50:20|513.65|511.45|514.83|512.63|514.83|512.63|513.65|511.45|0
1643903430000|2022-02-03 15:50:30|514.4|512.2|513.75|511.55|514.61|512.41|513.75|511.55|0
1643903440000|2022-02-03 15:50:40|514.18|511.98|514.08|511.88|514.29|512.09|514.08|511.88|0
1643903450000|2022-02-03 15:50:50|513.97|511.77|515.37|513.17|515.37|513.17|513.97|511.77|0
1643903460000|2022-02-03 15:51:00|515.04|512.84|513.75|511.55|515.04|512.84|513.75|511.55|0
1643903470000|2022-02-03 15:51:10|512.89|510.69|513.54|511.34|513.54|511.34|512.89|510.69|0
1643903480000|2022-02-03 15:51:20|513.75|511.55|513.11|510.91|513.75|511.55|513.11|510.91|0
1643903490000|2022-02-03 15:51:30|512.46|510.26|513.22|511.02|513.32|511.12|512.46|510.26|0
1643903500000|2022-02-03 15:51:40|513.11|510.91|512.68|510.48|513.11|510.91|512.68|510.48|0
1643903510000|2022-02-03 15:51:50|513.11|510.91|513.75|511.55|513.75|511.55|513.11|510.91|0
1643903520000|2022-02-03 15:52:00|512.89|510.69|512.14|509.94|512.89|510.69|511.82|509.62|0
1643903530000|2022-02-03 15:52:10|512.03|509.83|512.25|510.05|512.36|510.16|512.03|509.83|0
1643903540000|2022-02-03 15:52:20|512.89|510.69|512.89|510.69|512.89|510.69|512.89|510.69|0
1643903550000|2022-02-03 15:52:30|513.11|510.91|513.11|510.91|513.11|510.91|512.68|510.48|0
1643903560000|2022-02-03 15:52:40|512.89|510.69|512.46|510.26|512.89|510.69|512.46|510.26|0
1643903570000|2022-02-03 15:52:50|512.14|509.94|512.46|510.26|512.68|510.48|511.82|509.62|0
1643903580000|2022-02-03 15:53:00|512.25|510.05|513.32|511.12|513.32|511.12|512.25|510.05|0
1643903590000|2022-02-03 15:53:10|513.11|510.91|513.54|511.34|513.54|511.34|513.11|510.91|0
1643903600000|2022-02-03 15:53:20|513.75|511.55|513.86|511.66|513.86|511.66|513.75|511.55|0
1643903610000|2022-02-03 15:53:30|513.32|511.12|513.54|511.34|513.97|511.77|513.32|511.12|0
1643903620000|2022-02-03 15:53:40|512.46|510.26|512.46|510.26|512.57|510.37|512.25|510.05|0
1643903630000|2022-02-03 15:53:50|512.68|510.48|512.68|510.48|512.68|510.48|512.46|510.26|0
1643903640000|2022-02-03 15:54:00|512.46|510.26|511.82|509.62|512.46|510.26|511.6|509.4|0
1643903650000|2022-02-03 15:54:10|512.46|510.26|511.82|509.62|512.46|510.26|511.82|509.62|0
1643903660000|2022-02-03 15:54:20|510.53|508.33|510.53|508.33|510.53|508.33|510.31|508.11|0
1643903670000|2022-02-03 15:54:30|510.74|508.54|511.17|508.97|511.17|508.97|510.74|508.54|0
1643903680000|2022-02-03 15:54:40|511.39|509.19|511.17|508.97|511.5|509.3|511.17|508.97|0
1643903690000|2022-02-03 15:54:50|510.96|508.76|510.96|508.76|510.96|508.76|510.74|508.54|0
1643903700000|2022-02-03 15:55:00|510.85|508.65|510.1|507.9|510.85|508.65|510.1|507.9|0
1643903710000|2022-02-03 15:55:10|510.96|508.76|510.96|508.76|510.96|508.76|510.53|508.33|0
1643903720000|2022-02-03 15:55:20|510.74|508.54|510.96|508.76|511.17|508.97|510.74|508.54|0
1643903730000|2022-02-03 15:55:30|511.17|508.97|511.71|509.51|511.71|509.51|511.17|508.97|0
1643903740000|2022-02-03 15:55:40|512.03|509.83|511.82|509.62|512.46|510.26|511.39|509.19|0
1643903750000|2022-02-03 15:55:50|512.03|509.83|510.96|508.76|512.03|509.83|510.96|508.76|0
1643903760000|2022-02-03 15:56:00|511.39|509.19|510.1|507.9|511.39|509.19|510.1|507.9|0
1643903770000|2022-02-03 15:56:10|510.31|508.11|510.1|507.9|510.31|508.11|510.1|507.9|0
1643903780000|2022-02-03 15:56:20|510.96|508.76|511.5|509.3|511.5|509.3|510.74|508.54|0
1643903790000|2022-02-03 15:56:30|511.6|509.4|511.17|508.97|511.6|509.4|510.96|508.76|0
1643903800000|2022-02-03 15:56:40|511.39|509.19|511.39|509.19|511.5|509.3|511.28|509.08|0
1643903810000|2022-02-03 15:56:50|512.25|510.05|511.39|509.19|512.25|510.05|511.39|509.19|0
1643903820000|2022-02-03 15:57:00|510.96|508.76|509.67|507.47|510.96|508.76|509.67|507.47|0
1643903830000|2022-02-03 15:57:10|509.24|507.04|509.03|506.83|509.46|507.26|509.03|506.83|0
1643903840000|2022-02-03 15:57:20|509.46|507.26|510|507.8|510.1|507.9|509.24|507.04|0
1643903850000|2022-02-03 15:57:30|510.1|507.9|509.46|507.26|510.1|507.9|509.46|507.26|0
1643903860000|2022-02-03 15:57:40|509.03|506.83|509.24|507.04|509.24|507.04|509.03|506.83|0
1643903870000|2022-02-03 15:57:50|509.46|507.26|509.24|507.04|509.67|507.47|509.24|507.04|0
1643903880000|2022-02-03 15:58:00|508.81|506.61|508.17|505.97|508.81|506.61|508.17|505.97|0
1643903890000|2022-02-03 15:58:10|508.6|506.4|509.67|507.47|509.67|507.47|508.6|506.4|0
1643903900000|2022-02-03 15:58:20|509.88|507.68|510.31|508.11|510.31|508.11|509.24|507.04|0
1643903910000|2022-02-03 15:58:30|511.07|508.87|511.17|508.97|511.17|508.97|510.96|508.76|0
1643903920000|2022-02-03 15:58:40|511.39|509.19|511.82|509.62|511.93|509.73|511.39|509.19|0
1643903930000|2022-02-03 15:58:50|511.17|508.97|512.67|510.47|512.67|510.47|511.17|508.97|0
1643903940000|2022-02-03 15:59:00|512.24|510.04|511.35|509.15|512.24|510.04|510.49|508.29|0
1643903950000|2022-02-03 15:59:10|510.92|508.72|511.89|509.69|512.11|509.91|510.92|508.72|0
1643903960000|2022-02-03 15:59:20|512.11|509.91|512.44|510.24|512.44|510.24|511.89|509.69|0
1643903970000|2022-02-03 15:59:30|512.54|510.34|512.97|510.77|513.62|511.42|512.11|509.91|0
1643903980000|2022-02-03 15:59:40|512.76|510.56|512.11|509.91|512.76|510.56|512.11|509.91|0
1643903990000|2022-02-03 15:59:50|511.89|509.69|511.89|509.69|511.89|509.69|511.68|509.48|0
1643904000000|2022-02-03 16:00:00|511.46|509.26|511.46|509.26|511.46|509.26|511.25|509.05|0
1643904010000|2022-02-03 16:00:10|512.54|510.34|513.19|510.99|513.19|510.99|512.54|510.34|0
1643904020000|2022-02-03 16:00:20|512.97|510.77|513.62|511.42|513.62|511.42|512.97|510.77|0
1643904030000|2022-02-03 16:00:30|513.84|511.64|512.65|510.45|513.84|511.64|512.65|510.45|0
1643904040000|2022-02-03 16:00:40|512.32|510.12|512.54|510.34|512.76|510.56|512.32|510.12|0
1643904050000|2022-02-03 16:00:50|513.19|510.99|514.81|512.61|514.81|512.61|513.08|510.88|0
1643904060000|2022-02-03 16:01:00|514.27|512.07|514.48|512.28|514.48|512.28|513.62|511.42|0
1643904070000|2022-02-03 16:01:10|514.05|511.85|513.4|511.2|514.05|511.85|513.19|510.99|0
1643904080000|2022-02-03 16:01:20|512.97|510.77|512.97|510.77|512.97|510.77|512.87|510.67|0
1643904090000|2022-02-03 16:01:30|513.19|510.99|512.76|510.56|513.19|510.99|512.76|510.56|0
1643904100000|2022-02-03 16:01:40|512.32|510.12|512.65|510.45|512.65|510.45|512.32|510.12|0
1643904110000|2022-02-03 16:01:50|512.32|510.12|512.32|510.12|512.54|510.34|512.11|509.91|0
1643904120000|2022-02-03 16:02:00|512.54|510.34|512.97|510.77|512.97|510.77|512.32|510.12|0
1643904130000|2022-02-03 16:02:10|513.4|511.2|513.19|510.99|513.4|511.2|512.76|510.56|0
1643904140000|2022-02-03 16:02:20|513.62|511.42|513.62|511.42|513.62|511.42|513.52|511.32|0
1643904150000|2022-02-03 16:02:30|514.05|511.85|513.62|511.42|514.05|511.85|513.62|511.42|0
1643904160000|2022-02-03 16:02:40|513.95|511.75|514.7|512.5|514.7|512.5|513.95|511.75|0
1643904170000|2022-02-03 16:02:50|514.27|512.07|514.05|511.85|514.27|512.07|513.84|511.64|0
1643904180000|2022-02-03 16:03:00|513.95|511.75|515.57|513.37|516|513.8|513.95|511.75|0
1643904190000|2022-02-03 16:03:10|517.08|514.88|517.3|515.1|517.3|515.1|517.08|514.88|0
1643904200000|2022-02-03 16:03:20|517.51|515.31|516.86|514.66|517.51|515.31|516.65|514.45|0
1643904210000|2022-02-03 16:03:30|516.65|514.45|516.43|514.23|516.65|514.45|516|513.8|0
1643904220000|2022-02-03 16:03:40|516.65|514.45|516.21|514.01|516.65|514.45|516|513.8|0
1643904230000|2022-02-03 16:03:50|516|513.8|515.78|513.58|516|513.8|515.78|513.58|0
1643904240000|2022-02-03 16:04:00|516.43|514.23|516.65|514.45|516.65|514.45|516|513.8|0
1643904250000|2022-02-03 16:04:10|515.78|513.58|515.35|513.15|515.78|513.58|515.35|513.15|0
1643904260000|2022-02-03 16:04:20|515.25|513.05|515.13|512.93|515.25|513.05|515.03|512.83|0
1643904270000|2022-02-03 16:04:30|514.92|512.72|514.48|512.28|514.92|512.72|514.48|512.28|0
1643904280000|2022-02-03 16:04:40|514.05|511.85|514.05|511.85|514.27|512.07|514.05|511.85|0
1643904290000|2022-02-03 16:04:50|513.52|511.32|513.62|511.42|513.62|511.42|513.52|511.32|0
1643904300000|2022-02-03 16:05:00|513.52|511.32|511.89|509.69|513.52|511.32|511.89|509.69|0
1643904310000|2022-02-03 16:05:10|512.11|509.91|511.89|509.69|512.11|509.91|511.68|509.48|0
1643904320000|2022-02-03 16:05:20|512|509.8|511.68|509.48|512|509.8|511.68|509.48|0
1643904330000|2022-02-03 16:05:30|511.89|509.69|512.54|510.34|512.54|510.34|511.89|509.69|0
1643904340000|2022-02-03 16:05:40|512.11|509.91|511.14|508.94|512.11|509.91|511.14|508.94|0
1643904350000|2022-02-03 16:05:50|511.25|509.05|511.89|509.69|511.89|509.69|510.81|508.61|0
1643904360000|2022-02-03 16:06:00|511.68|509.48|511.46|509.26|511.68|509.48|511.46|509.26|0
1643904370000|2022-02-03 16:06:10|511.36|509.16|511.79|509.59|511.79|509.59|511.36|509.16|0
1643904380000|2022-02-03 16:06:20|512.11|509.91|512.11|509.91|512.32|510.12|512.11|509.91|0
1643904390000|2022-02-03 16:06:30|512.32|510.12|512.54|510.34|512.54|510.34|512.32|510.12|0
1643904400000|2022-02-03 16:06:40|512.76|510.56|512.65|510.45|512.76|510.56|512.65|510.45|0
1643904410000|2022-02-03 16:06:50|512.76|510.56|513.3|511.1|513.3|511.1|512.76|510.56|0
1643904420000|2022-02-03 16:07:00|513.19|510.99|512.87|510.67|513.83|511.63|512.87|510.67|0
1643904430000|2022-02-03 16:07:10|512.76|510.56|512.11|509.91|512.76|510.56|512.11|509.91|0
1643904440000|2022-02-03 16:07:20|512.44|510.24|511.89|509.69|512.44|510.24|511.46|509.26|0
1643904450000|2022-02-03 16:07:30|512.32|510.12|512.32|510.12|512.32|510.12|512.32|510.12|0
1643904460000|2022-02-03 16:07:40|511.89|509.69|511.46|509.26|511.89|509.69|511.46|509.26|0
1643904470000|2022-02-03 16:07:50|510.81|508.61|511.03|508.83|511.03|508.83|509.95|507.75|0
1643904480000|2022-02-03 16:08:00|511.46|509.26|511.79|509.59|511.79|509.59|511.46|509.26|0
1643904490000|2022-02-03 16:08:10|511.68|509.48|510.28|508.08|511.68|509.48|510.28|508.08|0
1643904500000|2022-02-03 16:08:20|510.17|507.97|509.63|507.43|510.17|507.97|509.52|507.32|0
1643904510000|2022-02-03 16:08:30|509.52|507.32|509.3|507.1|509.95|507.75|509.3|507.1|0
1643904520000|2022-02-03 16:08:40|509.09|506.89|509.52|507.32|509.52|507.32|509.09|506.89|0
1643904530000|2022-02-03 16:08:50|509.42|507.22|509.95|507.75|509.95|507.75|509.42|507.22|0
1643904540000|2022-02-03 16:09:00|509.63|507.43|508.13|505.93|509.63|507.43|508.13|505.93|0
1643904550000|2022-02-03 16:09:10|507.15|504.95|507.37|505.17|507.58|505.38|507.15|504.95|0
1643904560000|2022-02-03 16:09:20|506.72|504.52|507.58|505.38|507.8|505.6|506.72|504.52|0
1643904570000|2022-02-03 16:09:30|508.23|506.03|508.87|506.67|508.87|506.67|508.23|506.03|0
1643904580000|2022-02-03 16:09:40|509.09|506.89|509.2|507|509.3|507.1|508.99|506.79|0
1643904590000|2022-02-03 16:09:50|509.3|507.1|508.99|506.79|509.3|507.1|508.99|506.79|0
1643904600000|2022-02-03 16:10:00|509.74|507.54|509.42|507.22|509.74|507.54|509.42|507.22|0
1643904610000|2022-02-03 16:10:10|510.38|508.18|510.6|508.4|510.6|508.4|510.17|507.97|0
1643904620000|2022-02-03 16:10:20|510.49|508.29|510.6|508.4|510.6|508.4|510.38|508.18|0
1643904630000|2022-02-03 16:10:30|510.38|508.18|510.06|507.86|510.6|508.4|509.95|507.75|0
1643904640000|2022-02-03 16:10:40|508.87|506.67|508.66|506.46|508.87|506.67|508.44|506.24|0
1643904650000|2022-02-03 16:10:50|507.69|505.49|508.56|506.36|508.56|506.36|507.69|505.49|0
1643904660000|2022-02-03 16:11:00|508.23|506.03|507.91|505.71|508.23|506.03|507.91|505.71|0
1643904670000|2022-02-03 16:11:10|508.01|505.81|508.23|506.03|508.77|506.57|508.01|505.81|0
1643904680000|2022-02-03 16:11:20|508.44|506.24|508.56|506.36|508.56|506.36|508.44|506.24|0
1643904690000|2022-02-03 16:11:30|508.66|506.46|508.01|505.81|508.66|506.46|508.01|505.81|0
1643904700000|2022-02-03 16:11:40|508.34|506.14|508.12|505.92|508.87|506.67|508.12|505.92|0
1643904710000|2022-02-03 16:11:50|508.44|506.24|509.43|507.23|509.43|507.23|508.44|506.24|0
1643904720000|2022-02-03 16:12:00|509.21|507.01|509|506.8|509.43|507.23|509|506.8|0
1643904730000|2022-02-03 16:12:10|508.14|505.94|508.57|506.37|508.57|506.37|508.14|505.94|0
1643904740000|2022-02-03 16:12:20|508.78|506.58|508.47|506.27|508.78|506.58|507.82|505.62|0
1643904750000|2022-02-03 16:12:30|508.57|506.37|507.96|505.76|508.57|506.37|507.96|505.76|0
1643904760000|2022-02-03 16:12:40|507.21|505.01|506.67|504.47|507.21|505.01|506.67|504.47|0
1643904770000|2022-02-03 16:12:50|506.89|504.69|507.75|505.55|507.75|505.55|506.89|504.69|0
1643904780000|2022-02-03 16:13:00|507.64|505.44|506.67|504.47|507.64|505.44|506.67|504.47|0
1643904790000|2022-02-03 16:13:10|504.95|502.75|505.06|502.86|505.06|502.86|504.63|502.43|0
1643904800000|2022-02-03 16:13:20|504.85|502.65|504.95|502.75|504.95|502.75|504.73|502.53|0
1643904810000|2022-02-03 16:13:30|505.38|503.18|505.16|502.96|505.38|503.18|505.16|502.96|0
1643904820000|2022-02-03 16:13:40|505.59|503.39|505.59|503.39|505.81|503.61|505.38|503.18|0
1643904830000|2022-02-03 16:13:50|505.71|503.51|505.16|502.96|505.71|503.51|505.16|502.96|0
1643904840000|2022-02-03 16:14:00|505.38|503.18|503.87|501.67|505.38|503.18|503.87|501.67|0
1643904850000|2022-02-03 16:14:10|502.8|500.6|502.8|500.6|503.23|501.03|502.8|500.6|0
1643904860000|2022-02-03 16:14:20|503.01|500.81|503.44|501.24|503.44|501.24|503.01|500.81|0
1643904870000|2022-02-03 16:14:30|503.56|501.36|503.44|501.24|503.56|501.36|503.44|501.24|0
1643904880000|2022-02-03 16:14:40|503.23|501.03|503.44|501.24|503.44|501.24|503.23|501.03|0
1643904890000|2022-02-03 16:14:50|503.66|501.46|504.3|502.1|504.3|502.1|503.66|501.46|0
1643904900000|2022-02-03 16:15:00|504.09|501.89|503.66|501.46|504.09|501.89|503.66|501.46|0
1643904910000|2022-02-03 16:15:10|504.73|502.53|505.59|503.39|505.59|503.39|504.73|502.53|0
1643904920000|2022-02-03 16:15:20|505.16|502.96|505.16|502.96|505.16|502.96|505.16|502.96|0
1643904930000|2022-02-03 16:15:30|505.38|503.18|505.38|503.18|505.38|503.18|504.95|502.75|0
1643904940000|2022-02-03 16:15:40|505.16|502.96|505.81|503.61|506.02|503.82|505.16|502.96|0
1643904950000|2022-02-03 16:15:50|506.02|503.82|506.24|504.04|506.24|504.04|505.81|503.61|0
1643904960000|2022-02-03 16:16:00|506.02|503.82|504.95|502.75|506.02|503.82|504.95|502.75|0
1643904970000|2022-02-03 16:16:10|505.59|503.39|506.24|504.04|506.24|504.04|505.59|503.39|0
1643904980000|2022-02-03 16:16:20|506.67|504.47|505.59|503.39|506.67|504.47|505.59|503.39|0
1643904990000|2022-02-03 16:16:30|504.95|502.75|505.28|503.08|505.28|503.08|504.95|502.75|0
1643905000000|2022-02-03 16:16:40|505.16|502.96|505.81|503.61|505.81|503.61|505.16|502.96|0
1643905010000|2022-02-03 16:16:50|506.02|503.82|505.59|503.39|506.02|503.82|505.59|503.39|0
1643905020000|2022-02-03 16:17:00|506.24|504.04|506.02|503.82|506.24|504.04|505.81|503.61|0
1643905030000|2022-02-03 16:17:10|506.24|504.04|506.89|504.69|506.89|504.69|506.24|504.04|0
1643905040000|2022-02-03 16:17:20|506.67|504.47|506.67|504.47|507|504.8|506.67|504.47|0
1643905050000|2022-02-03 16:17:30|505.92|503.72|506.67|504.47|506.67|504.47|505.92|503.72|0
1643905060000|2022-02-03 16:17:40|507.1|504.9|506.57|504.37|507.1|504.9|506.57|504.37|0
1643905070000|2022-02-03 16:17:50|506.67|504.47|506.45|504.25|506.89|504.69|506.45|504.25|0
1643905080000|2022-02-03 16:18:00|506.67|504.47|506.89|504.69|506.89|504.69|506.45|504.25|0
1643905090000|2022-02-03 16:18:10|506.57|504.37|506.45|504.25|506.89|504.69|506.45|504.25|0
1643905100000|2022-02-03 16:18:20|506.24|504.04|506.24|504.04|506.24|504.04|506.24|504.04|0
1643905110000|2022-02-03 16:18:30|506.02|503.82|506.02|503.82|506.24|504.04|506.02|503.82|0
1643905120000|2022-02-03 16:18:40|505.81|503.61|506.45|504.25|506.45|504.25|505.81|503.61|0
1643905130000|2022-02-03 16:18:50|506.35|504.15|505.81|503.61|506.45|504.25|505.81|503.61|0
1643905140000|2022-02-03 16:19:00|506.02|503.82|506.45|504.25|506.45|504.25|506.02|503.82|0
1643905150000|2022-02-03 16:19:10|506.02|503.82|506.89|504.69|506.89|504.69|506.02|503.82|0
1643905160000|2022-02-03 16:19:20|506.57|504.37|506.45|504.25|506.67|504.47|506.45|504.25|0
1643905170000|2022-02-03 16:19:30|506.24|504.04|506.24|504.04|506.35|504.15|506.24|504.04|0
1643905180000|2022-02-03 16:19:40|506.57|504.37|506.02|503.82|506.57|504.37|506.02|503.82|0
1643905190000|2022-02-03 16:19:50|506.57|504.37|506.02|503.82|506.57|504.37|505.81|503.61|0
1643905200000|2022-02-03 16:20:00|505.59|503.39|506.24|504.04|506.24|504.04|505.59|503.39|0
1643905210000|2022-02-03 16:20:10|506.35|504.15|507.86|505.66|507.86|505.66|506.35|504.15|0
1643905220000|2022-02-03 16:20:20|507.53|505.33|507.86|505.66|507.96|505.76|507.53|505.33|0
1643905230000|2022-02-03 16:20:30|508.18|505.98|508.51|506.31|508.51|506.31|507.75|505.55|0
1643905240000|2022-02-03 16:20:40|508.82|506.62|508.18|505.98|509.26|507.06|508.18|505.98|0
1643905250000|2022-02-03 16:20:50|508.39|506.19|508.18|505.98|508.39|506.19|508.18|505.98|0
1643905260000|2022-02-03 16:21:00|508.39|506.19|509.26|507.06|509.26|507.06|508.39|506.19|0
1643905270000|2022-02-03 16:21:10|509.9|507.7|510.02|507.82|510.12|507.92|509.9|507.7|0
1643905280000|2022-02-03 16:21:20|509.9|507.7|510.34|508.14|510.34|508.14|509.9|507.7|0
1643905290000|2022-02-03 16:21:30|510.55|508.35|509.9|507.7|510.55|508.35|509.69|507.49|0
1643905300000|2022-02-03 16:21:40|509.69|507.49|511.42|509.22|511.42|509.22|509.69|507.49|0
1643905310000|2022-02-03 16:21:50|511.2|509|510.55|508.35|511.2|509|510.55|508.35|0
1643905320000|2022-02-03 16:22:00|510.33|508.13|510.23|508.03|510.33|508.13|509.9|507.7|0
1643905330000|2022-02-03 16:22:10|510.33|508.13|510.98|508.78|510.98|508.78|510.33|508.13|0
1643905340000|2022-02-03 16:22:20|511.2|509|511.63|509.43|511.63|509.43|511.2|509|0
1643905350000|2022-02-03 16:22:30|512.71|510.51|512.61|510.41|512.93|510.73|512.61|510.41|0
1643905360000|2022-02-03 16:22:40|512.93|510.73|512.71|510.51|513.36|511.16|512.71|510.51|0
1643905370000|2022-02-03 16:22:50|512.61|510.41|513.36|511.16|513.79|511.59|512.61|510.41|0
1643905380000|2022-02-03 16:23:00|512.93|510.73|513.04|510.84|513.79|511.59|512.93|510.73|0
1643905390000|2022-02-03 16:23:10|513.14|510.94|513.47|511.27|513.47|511.27|512.93|510.73|0
1643905400000|2022-02-03 16:23:20|513.26|511.06|513.58|511.38|513.79|511.59|513.14|510.94|0
1643905410000|2022-02-03 16:23:30|513.36|511.16|512.71|510.51|513.47|511.27|512.71|510.51|0
1643905420000|2022-02-03 16:23:40|513.26|511.06|513.36|511.16|513.47|511.27|513.14|510.94|0
1643905430000|2022-02-03 16:23:50|512.71|510.51|513.58|511.38|513.58|511.38|512.71|510.51|0
1643905440000|2022-02-03 16:24:00|513.47|511.27|512.71|510.51|513.47|511.27|512.71|510.51|0
1643905450000|2022-02-03 16:24:10|513.36|511.16|513.36|511.16|513.36|511.16|513.14|510.94|0
1643905460000|2022-02-03 16:24:20|513.58|511.38|513.79|511.59|513.79|511.59|513.58|511.38|0
1643905470000|2022-02-03 16:24:30|513.36|511.16|513.58|511.38|513.58|511.38|513.36|511.16|0
1643905480000|2022-02-03 16:24:40|513.36|511.16|513.58|511.38|513.58|511.38|513.36|511.16|0
1643905490000|2022-02-03 16:24:50|514.66|512.46|513.79|511.59|514.66|512.46|513.69|511.49|0
1643905500000|2022-02-03 16:25:00|513.14|510.94|512.71|510.51|513.14|510.94|512.71|510.51|0
1643905510000|2022-02-03 16:25:10|513.14|510.94|512.71|510.51|513.14|510.94|512.71|510.51|0
1643905520000|2022-02-03 16:25:20|512.93|510.73|513.14|510.94|513.36|511.16|512.93|510.73|0
1643905530000|2022-02-03 16:25:30|513.58|511.38|512.82|510.62|513.58|511.38|512.82|510.62|0
1643905540000|2022-02-03 16:25:40|512.5|510.3|511.85|509.65|512.5|510.3|511.85|509.65|0
1643905550000|2022-02-03 16:25:50|512.5|510.3|512.06|509.86|512.5|510.3|512.06|509.86|0
1643905560000|2022-02-03 16:26:00|512.5|510.3|511.96|509.76|512.5|510.3|511.85|509.65|0
1643905570000|2022-02-03 16:26:10|511.85|509.65|512.06|509.86|512.06|509.86|511.85|509.65|0
1643905580000|2022-02-03 16:26:20|511.85|509.65|511.53|509.33|511.85|509.65|511.53|509.33|0
1643905590000|2022-02-03 16:26:30|511.63|509.43|512.06|509.86|512.06|509.86|511.41|509.21|0
1643905600000|2022-02-03 16:26:40|511.85|509.65|512.28|510.08|512.28|510.08|511.85|509.65|0
1643905610000|2022-02-03 16:26:50|511.96|509.76|512.06|509.86|512.06|509.86|511.85|509.65|0
1643905620000|2022-02-03 16:27:00|511.96|509.76|512.71|510.51|512.71|510.51|511.96|509.76|0
1643905630000|2022-02-03 16:27:10|512.49|510.29|512.82|510.62|513.26|511.06|512.49|510.29|0
1643905640000|2022-02-03 16:27:20|512.93|510.73|512.71|510.51|512.93|510.73|512.49|510.29|0
1643905650000|2022-02-03 16:27:30|512.93|510.73|512.39|510.19|512.93|510.73|512.39|510.19|0
1643905660000|2022-02-03 16:27:40|512.49|510.29|512.06|509.86|512.49|510.29|512.06|509.86|0
1643905670000|2022-02-03 16:27:50|512.28|510.08|512.28|510.08|512.28|510.08|512.28|510.08|0
1643905680000|2022-02-03 16:28:00|512.82|510.62|512.93|510.73|513.14|510.94|512.82|510.62|0
1643905690000|2022-02-03 16:28:10|512.49|510.29|512.71|510.51|512.71|510.51|512.49|510.29|0
1643905700000|2022-02-03 16:28:20|512.82|510.62|512.71|510.51|512.82|510.62|512.61|510.41|0
1643905710000|2022-02-03 16:28:30|513.36|511.16|513.04|510.84|513.36|511.16|513.04|510.84|0
1643905720000|2022-02-03 16:28:40|513.36|511.16|513.14|510.94|513.79|511.59|513.14|510.94|0
1643905730000|2022-02-03 16:28:50|513.36|511.16|515.53|513.33|515.53|513.33|513.36|511.16|0
1643905740000|2022-02-03 16:29:00|515.31|513.11|516.61|514.41|516.83|514.63|515.31|513.11|0
1643905750000|2022-02-03 16:29:10|516.83|514.63|517.04|514.84|517.04|514.84|516.83|514.63|0
1643905760000|2022-02-03 16:29:20|517.26|515.06|517.69|515.49|518.35|516.15|517.26|515.06|0
1643905770000|2022-02-03 16:29:30|517.91|515.71|516.61|514.41|517.91|515.71|516.61|514.41|0
1643905780000|2022-02-03 16:29:40|516.39|514.19|515.74|513.54|516.39|514.19|515.74|513.54|0
1643905790000|2022-02-03 16:29:50|515.53|513.33|515.31|513.11|515.74|513.54|515.31|513.11|0
1643905800000|2022-02-03 16:30:00|514.88|512.68|516.39|514.19|516.39|514.19|514.88|512.68|0
1643905810000|2022-02-03 16:30:10|516.18|513.98|514.99|512.79|516.18|513.98|514.99|512.79|0
1643905820000|2022-02-03 16:30:20|514.44|512.24|514.88|512.68|514.88|512.68|514.44|512.24|0
1643905830000|2022-02-03 16:30:30|514.99|512.79|514.66|512.46|515.09|512.89|514.66|512.46|0
1643905840000|2022-02-03 16:30:40|515.31|513.11|514.99|512.79|515.31|513.11|514.99|512.79|0
1643905850000|2022-02-03 16:30:50|514.66|512.46|514.44|512.24|514.66|512.46|514.44|512.24|0
1643905860000|2022-02-03 16:31:00|514.23|512.03|513.58|511.38|514.23|512.03|513.36|511.16|0
1643905870000|2022-02-03 16:31:10|513.36|511.16|513.58|511.38|514.23|512.03|513.36|511.16|0
1643905880000|2022-02-03 16:31:20|513.79|511.59|514.12|511.92|514.12|511.92|513.58|511.38|0
1643905890000|2022-02-03 16:31:30|513.79|511.59|514.23|512.03|514.23|512.03|513.79|511.59|0
1643905900000|2022-02-03 16:31:40|514.44|512.24|515.74|513.54|515.74|513.54|514.44|512.24|0
1643905910000|2022-02-03 16:31:50|515.52|513.32|515.31|513.11|515.52|513.32|515.31|513.11|0
1643905920000|2022-02-03 16:32:00|515.52|513.32|516.83|514.63|516.83|514.63|515.52|513.32|0
1643905930000|2022-02-03 16:32:10|516.5|514.3|517.69|515.49|517.69|515.49|516.5|514.3|0
1643905940000|2022-02-03 16:32:20|517.91|515.71|516.29|514.09|517.91|515.71|516.29|514.09|0
1643905950000|2022-02-03 16:32:30|516.61|514.41|516.72|514.52|516.72|514.52|516.39|514.19|0
1643905960000|2022-02-03 16:32:40|517.48|515.28|517.26|515.06|517.48|515.28|517.16|514.96|0
1643905980000|2022-02-03 16:33:00|517.69|515.49|517.69|515.49|517.69|515.49|517.59|515.39|0
1643905990000|2022-02-03 16:33:10|518.13|515.93|518.78|516.58|519|516.8|518.13|515.93|0
1643906000000|2022-02-03 16:33:20|518.56|516.36|517.69|515.49|518.56|516.36|517.69|515.49|0
1643906010000|2022-02-03 16:33:30|517.48|515.28|517.48|515.28|517.48|515.28|517.37|515.17|0
1643906020000|2022-02-03 16:33:40|517.69|515.49|517.48|515.28|517.69|515.49|517.26|515.06|0
1643906030000|2022-02-03 16:33:50|517.69|515.49|517.69|515.49|517.69|515.49|517.48|515.28|0
1643906040000|2022-02-03 16:34:00|517.48|515.28|518.13|515.93|518.34|516.14|517.48|515.28|0
1643906050000|2022-02-03 16:34:10|518.34|516.14|519|516.8|519|516.8|518.34|516.14|0
1643906060000|2022-02-03 16:34:20|518.78|516.58|519|516.8|519|516.8|518.56|516.36|0
1643906070000|2022-02-03 16:34:30|518.78|516.58|519|516.8|519|516.8|518.67|516.47|0
1643906080000|2022-02-03 16:34:40|518.78|516.58|518.78|516.58|518.78|516.58|518.56|516.36|0
1643906090000|2022-02-03 16:34:50|518.67|516.47|518.34|516.14|518.67|516.47|518.13|515.93|0
1643906100000|2022-02-03 16:35:00|518.13|515.93|518.34|516.14|518.34|516.14|518.13|515.93|0
1643906110000|2022-02-03 16:35:10|518.13|515.93|517.04|514.84|518.13|515.93|517.04|514.84|0
1643906120000|2022-02-03 16:35:20|517.48|515.28|517.69|515.49|517.91|515.71|517.48|515.28|0
1643906130000|2022-02-03 16:35:30|517.04|514.84|516.83|514.63|517.04|514.84|516.83|514.63|0
1643906140000|2022-02-03 16:35:40|516.61|514.41|516.94|514.74|516.94|514.74|516.39|514.19|0
1643906150000|2022-02-03 16:35:50|517.48|515.28|516.72|514.52|517.48|515.28|516.72|514.52|0
1643906160000|2022-02-03 16:36:00|516.61|514.41|516.17|513.97|516.61|514.41|516.17|513.97|0
1643906170000|2022-02-03 16:36:10|516.61|514.41|516.17|513.97|516.61|514.41|516.17|513.97|0
1643906180000|2022-02-03 16:36:20|516.07|513.87|515.31|513.11|516.07|513.87|515.31|513.11|0
1643906190000|2022-02-03 16:36:30|515.52|513.32|516.17|513.97|516.17|513.97|515.52|513.32|0
1643906200000|2022-02-03 16:36:40|516.61|514.41|516.5|514.3|516.61|514.41|516.39|514.19|0
1643906210000|2022-02-03 16:36:50|517.04|514.84|517.69|515.49|517.69|515.49|517.04|514.84|0
1643906220000|2022-02-03 16:37:00|517.04|514.84|516.82|514.62|517.26|515.06|516.82|514.62|0
1643906230000|2022-02-03 16:37:10|517.04|514.84|518.34|516.14|518.34|516.14|517.04|514.84|0
1643906240000|2022-02-03 16:37:20|518.13|515.93|517.91|515.71|518.13|515.93|517.48|515.28|0
1643906250000|2022-02-03 16:37:30|517.69|515.49|517.69|515.49|517.91|515.71|517.69|515.49|0
1643906260000|2022-02-03 16:37:40|517.91|515.71|518.56|516.36|518.56|516.36|517.91|515.71|0
1643906270000|2022-02-03 16:37:50|518.34|516.14|518.34|516.14|518.78|516.58|518.34|516.14|0
1643906280000|2022-02-03 16:38:00|518.56|516.36|518.34|516.14|518.56|516.36|518.13|515.93|0
1643906290000|2022-02-03 16:38:10|518.13|515.93|517.91|515.71|518.13|515.93|517.91|515.71|0
1643906300000|2022-02-03 16:38:20|518.02|515.82|517.91|515.71|518.13|515.93|517.91|515.71|0
1643906310000|2022-02-03 16:38:30|517.48|515.28|517.26|515.06|517.48|515.28|517.26|515.06|0
1643906320000|2022-02-03 16:38:40|516.77|514.57|516.12|513.92|516.99|514.79|516.12|513.92|0
1643906330000|2022-02-03 16:38:50|516.33|514.13|516.99|514.79|516.99|514.79|516.23|514.03|0
1643906340000|2022-02-03 16:39:00|516.77|514.57|516.33|514.13|516.77|514.57|516.33|514.13|0
1643906350000|2022-02-03 16:39:10|517.73|515.53|518.38|516.18|518.38|516.18|517.73|515.53|0
1643906360000|2022-02-03 16:39:20|518.16|515.96|519.24|517.04|519.24|517.04|518.16|515.96|0
1643906370000|2022-02-03 16:39:30|519.46|517.26|519.67|517.47|519.67|517.47|519.02|516.82|0
1643906380000|2022-02-03 16:39:40|519.46|517.26|519.14|516.94|519.67|517.47|519.14|516.94|0
1643906390000|2022-02-03 16:39:50|519.24|517.04|519.24|517.04|519.46|517.26|519.02|516.82|0
1643906400000|2022-02-03 16:40:00|519.02|516.82|518.81|516.61|519.02|516.82|518.7|516.5|0
1643906410000|2022-02-03 16:40:10|519.02|516.82|518.92|516.72|519.02|516.82|518.81|516.61|0
1643906420000|2022-02-03 16:40:20|519.24|517.04|520.97|518.77|520.97|518.77|519.24|517.04|0
1643906430000|2022-02-03 16:40:30|521.62|519.42|520.97|518.77|521.62|519.42|520.97|518.77|0
1643906440000|2022-02-03 16:40:40|520.87|518.67|520.97|518.77|520.97|518.77|520.87|518.67|0
1643906450000|2022-02-03 16:40:50|521.19|518.99|519.67|517.47|521.19|518.99|519.67|517.47|0
1643906460000|2022-02-03 16:41:00|519.89|517.69|520.32|518.12|520.65|518.45|519.89|517.69|0
1643906470000|2022-02-03 16:41:10|520.76|518.56|520.54|518.34|520.76|518.56|520.54|518.34|0
1643906480000|2022-02-03 16:41:20|520.76|518.56|520.54|518.34|520.76|518.56|520.54|518.34|0
1643906490000|2022-02-03 16:41:30|520.32|518.12|520.76|518.56|520.76|518.56|520.11|517.91|0
1643906500000|2022-02-03 16:41:40|520.87|518.67|519.46|517.26|520.87|518.67|519.46|517.26|0
1643906510000|2022-02-03 16:41:50|519.57|517.37|519.24|517.04|519.57|517.37|519.24|517.04|0
1643906520000|2022-02-03 16:42:00|520.32|518.12|520.54|518.34|520.54|518.34|520.32|518.12|0
1643906530000|2022-02-03 16:42:10|519.79|517.59|519.67|517.47|520.11|517.91|519.67|517.47|0
1643906540000|2022-02-03 16:42:20|519.89|517.69|519.67|517.47|520.11|517.91|519.67|517.47|0
1643906550000|2022-02-03 16:42:30|519.89|517.69|519.02|516.82|519.89|517.69|519.02|516.82|0
1643906560000|2022-02-03 16:42:40|518.59|516.39|517.84|515.64|518.59|516.39|517.84|515.64|0
1643906570000|2022-02-03 16:42:50|518.16|515.96|518.81|516.61|518.81|516.61|518.16|515.96|0
1643906580000|2022-02-03 16:43:00|518.59|516.39|518.37|516.17|518.59|516.39|518.37|516.17|0
1643906590000|2022-02-03 16:43:10|518.16|515.96|518.16|515.96|518.59|516.39|518.16|515.96|0
1643906600000|2022-02-03 16:43:20|518.7|516.5|519.24|517.04|519.24|517.04|518.59|516.39|0
1643906610000|2022-02-03 16:43:30|519.02|516.82|519.24|517.04|519.24|517.04|519.02|516.82|0
1643906620000|2022-02-03 16:43:40|519.02|516.82|519.02|516.82|519.02|516.82|518.81|516.61|0
1643906630000|2022-02-03 16:43:50|519.24|517.04|519.89|517.69|519.89|517.69|519.02|516.82|0
1643906640000|2022-02-03 16:44:00|520.11|517.91|520.11|517.91|520.32|518.12|520.11|517.91|0
1643906650000|2022-02-03 16:44:10|520.54|518.34|520.65|518.45|520.76|518.56|520.54|518.34|0
1643906660000|2022-02-03 16:44:20|520.44|518.24|520.11|517.91|520.44|518.24|520.11|517.91|0
1643906670000|2022-02-03 16:44:30|519.67|517.47|519.89|517.69|520.11|517.91|519.67|517.47|0
1643906680000|2022-02-03 16:44:40|519.67|517.47|519.14|516.94|519.67|517.47|519.02|516.82|0
1643906690000|2022-02-03 16:44:50|518.59|516.39|518.59|516.39|518.59|516.39|518.37|516.17|0
1643906700000|2022-02-03 16:45:00|518.37|516.17|518.81|516.61|518.81|516.61|518.37|516.17|0
1643906710000|2022-02-03 16:45:10|519.02|516.82|518.37|516.17|519.02|516.82|518.37|516.17|0
1643906720000|2022-02-03 16:45:20|519.24|517.04|519.02|516.82|519.46|517.26|519.02|516.82|0
1643906730000|2022-02-03 16:45:30|518.37|516.17|517.94|515.74|518.59|516.39|517.94|515.74|0
1643906740000|2022-02-03 16:45:40|517.29|515.09|517.29|515.09|517.29|515.09|517.19|514.99|0
1643906750000|2022-02-03 16:45:50|517.08|514.88|518.37|516.17|518.37|516.17|517.08|514.88|0
1643906760000|2022-02-03 16:46:00|518.81|516.61|518.59|516.39|519.02|516.82|518.59|516.39|0
1643906770000|2022-02-03 16:46:10|519.02|516.82|519.14|516.94|519.24|517.04|519.02|516.82|0
1643906780000|2022-02-03 16:46:20|519.57|517.37|519.46|517.26|519.67|517.47|519.46|517.26|0
1643906790000|2022-02-03 16:46:30|519.02|516.82|519.67|517.47|519.89|517.69|519.02|516.82|0
1643906800000|2022-02-03 16:46:40|519.46|517.26|519.89|517.69|520|517.8|519.46|517.26|0
1643906810000|2022-02-03 16:46:50|519.78|517.58|521.19|518.99|521.19|518.99|519.78|517.58|0
1643906820000|2022-02-03 16:47:00|520.76|518.56|520.76|518.56|520.97|518.77|520.76|518.56|0
1643906830000|2022-02-03 16:47:10|520.87|518.67|520.22|518.02|520.87|518.67|519.89|517.69|0
1643906840000|2022-02-03 16:47:20|520.32|518.12|520.43|518.23|520.54|518.34|520.32|518.12|0
1643906850000|2022-02-03 16:47:30|520.22|518.02|520.54|518.34|520.54|518.34|520.22|518.02|0
1643906860000|2022-02-03 16:47:40|520.32|518.12|520.43|518.23|520.76|518.56|520.32|518.12|0
1643906870000|2022-02-03 16:47:50|520.76|518.56|520.54|518.34|520.76|518.56|520.54|518.34|0
1643906880000|2022-02-03 16:48:00|520.65|518.45|520.11|517.91|520.76|518.56|520.11|517.91|0
1643906890000|2022-02-03 16:48:10|519.89|517.69|519.78|517.58|519.89|517.69|519.57|517.37|0
1643906900000|2022-02-03 16:48:20|519.67|517.47|519.57|517.37|519.67|517.47|519.46|517.26|0
1643906910000|2022-02-03 16:48:30|519.24|517.04|519.46|517.26|519.46|517.26|519.02|516.82|0
1643906920000|2022-02-03 16:48:40|518.59|516.39|518.81|516.61|518.81|516.61|518.37|516.17|0
1643906930000|2022-02-03 16:48:50|519.02|516.82|519.02|516.82|519.02|516.82|518.81|516.61|0
1643906940000|2022-02-03 16:49:00|518.92|516.72|519.02|516.82|519.24|517.04|518.92|516.72|0
1643906950000|2022-02-03 16:49:10|519.46|517.26|519.67|517.47|519.67|517.47|519.46|517.26|0
1643906960000|2022-02-03 16:49:20|519.89|517.69|519.13|516.93|520.1|517.9|519.13|516.93|0
1643906970000|2022-02-03 16:49:30|519.46|517.26|519.67|517.47|519.89|517.69|519.46|517.26|0
1643906980000|2022-02-03 16:49:40|519.89|517.69|519.89|517.69|520|517.8|519.89|517.69|0
1643906990000|2022-02-03 16:49:50|520.32|518.12|520.54|518.34|520.54|518.34|520.32|518.12|0
1643907000000|2022-02-03 16:50:00|520.43|518.23|520.32|518.12|520.54|518.34|520.32|518.12|0
1643907010000|2022-02-03 16:50:10|519.67|517.47|518.92|516.72|519.67|517.47|518.92|516.72|0
1643907020000|2022-02-03 16:50:20|519.24|517.04|519.35|517.15|519.35|517.15|519.24|517.04|0
1643907030000|2022-02-03 16:50:30|519.24|517.04|519.45|517.25|519.57|517.37|519.24|517.04|0
1643907040000|2022-02-03 16:50:40|519.67|517.47|520.54|518.34|520.54|518.34|519.67|517.47|0
1643907050000|2022-02-03 16:50:50|520.32|518.12|520.32|518.12|520.54|518.34|520.32|518.12|0
1643907060000|2022-02-03 16:51:00|520.43|518.23|519.89|517.69|520.54|518.34|519.89|517.69|0
1643907070000|2022-02-03 16:51:10|520|517.8|519.02|516.82|520|517.8|519.02|516.82|0
1643907080000|2022-02-03 16:51:20|518.81|516.61|519.29|517.09|519.29|517.09|518.59|516.39|0
1643907090000|2022-02-03 16:51:30|519.4|517.2|519.61|517.41|519.83|517.63|519.4|517.2|0
1643907100000|2022-02-03 16:51:40|519.18|516.98|519.18|516.98|519.29|517.09|519.08|516.88|0
1643907110000|2022-02-03 16:51:50|518.97|516.77|519.4|517.2|519.4|517.2|518.97|516.77|0
1643907120000|2022-02-03 16:52:00|519.61|517.41|519.51|517.31|519.61|517.41|519.51|517.31|0
1643907130000|2022-02-03 16:52:10|518.75|516.55|518.32|516.12|518.75|516.55|518|515.8|0
1643907140000|2022-02-03 16:52:20|518.97|516.77|519.18|516.98|519.18|516.98|518.97|516.77|0
1643907150000|2022-02-03 16:52:30|519.4|517.2|519.4|517.2|519.4|517.2|519.18|516.98|0
1643907160000|2022-02-03 16:52:40|519.73|517.53|520.05|517.85|520.05|517.85|519.61|517.41|0
1643907170000|2022-02-03 16:52:50|520.26|518.06|520.26|518.06|520.48|518.28|520.26|518.06|0
1643907180000|2022-02-03 16:53:00|519.83|517.63|520.91|518.71|520.91|518.71|519.83|517.63|0
1643907190000|2022-02-03 16:53:10|520.37|518.17|519.61|517.41|520.37|518.17|519.61|517.41|0
1643907200000|2022-02-03 16:53:20|520.05|517.85|520.16|517.96|520.48|518.28|520.05|517.85|0
1643907210000|2022-02-03 16:53:30|520.26|518.06|520.69|518.49|521.13|518.93|520.26|518.06|0
1643907220000|2022-02-03 16:53:40|520.81|518.61|520.81|518.61|521.13|518.93|520.81|518.61|0
1643907230000|2022-02-03 16:53:50|520.91|518.71|520.48|518.28|520.91|518.71|520.48|518.28|0
1643907240000|2022-02-03 16:54:00|520.91|518.71|520.91|518.71|521.13|518.93|520.91|518.71|0
1643907250000|2022-02-03 16:54:10|521.13|518.93|521.78|519.58|521.78|519.58|521.13|518.93|0
1643907260000|2022-02-03 16:54:20|522.64|520.44|523.51|521.31|523.72|521.52|522.64|520.44|0
1643907270000|2022-02-03 16:54:30|522.75|520.55|522.21|520.01|522.75|520.55|522.21|520.01|0
1643907280000|2022-02-03 16:54:40|522.42|520.22|521.78|519.58|522.42|520.22|521.78|519.58|0
1643907290000|2022-02-03 16:54:50|521.56|519.36|522.64|520.44|522.64|520.44|521.56|519.36|0
1643907300000|2022-02-03 16:55:00|522.54|520.34|520.91|518.71|522.54|520.34|520.91|518.71|0
1643907310000|2022-02-03 16:55:10|520.81|518.61|520.26|518.06|520.91|518.71|520.26|518.06|0
1643907320000|2022-02-03 16:55:20|520.48|518.28|520.69|518.49|520.69|518.49|520.26|518.06|0
1643907330000|2022-02-03 16:55:30|521.13|518.93|522.42|520.22|522.42|520.22|521.13|518.93|0
1643907340000|2022-02-03 16:55:40|522.75|520.55|522.64|520.44|522.86|520.66|522.64|520.44|0
1643907350000|2022-02-03 16:55:50|523.51|521.31|523.19|520.99|523.51|521.31|523.07|520.87|0
1643907360000|2022-02-03 16:56:00|523.29|521.09|524.37|522.17|524.59|522.39|523.29|521.09|0
1643907370000|2022-02-03 16:56:10|524.59|522.39|524.37|522.17|524.59|522.39|524.37|522.17|0
1643907380000|2022-02-03 16:56:20|524.27|522.07|524.16|521.96|524.59|522.39|524.16|521.96|0
1643907390000|2022-02-03 16:56:30|524.37|522.17|524.16|521.96|524.37|522.17|524.16|521.96|0
1643907400000|2022-02-03 16:56:40|524.37|522.17|524.59|522.39|524.7|522.5|524.37|522.17|0
1643907410000|2022-02-03 16:56:50|524.37|522.17|524.16|521.96|524.37|522.17|524.16|521.96|0
1643907420000|2022-02-03 16:57:00|523.72|521.52|523.51|521.31|523.72|521.52|523.51|521.31|0
1643907430000|2022-02-03 16:57:10|523.29|521.09|523.94|521.74|523.94|521.74|523.07|520.87|0
1643907440000|2022-02-03 16:57:20|523.51|521.31|523.29|521.09|523.51|521.31|523.29|521.09|0
1643907450000|2022-02-03 16:57:30|523.51|521.31|522.97|520.77|523.51|521.31|522.86|520.66|0
1643907460000|2022-02-03 16:57:40|523.07|520.87|523.51|521.31|523.72|521.52|523.07|520.87|0
1643907470000|2022-02-03 16:57:50|523.94|521.74|524.37|522.17|524.59|522.39|523.94|521.74|0
1643907480000|2022-02-03 16:58:00|524.59|522.39|524.59|522.39|524.59|522.39|524.59|522.39|0
1643907490000|2022-02-03 16:58:10|524.37|522.17|524.37|522.17|524.37|522.17|524.16|521.96|0
1643907500000|2022-02-03 16:58:20|524.16|521.96|524.81|522.61|524.81|522.61|524.16|521.96|0
1643907510000|2022-02-03 16:58:30|524.37|522.17|524.59|522.39|524.59|522.39|524.37|522.17|0
1643907520000|2022-02-03 16:58:40|524.81|522.61|524.16|521.96|524.81|522.61|524.16|521.96|0
1643907530000|2022-02-03 16:58:50|524.37|522.17|524.16|521.96|524.59|522.39|523.94|521.74|0
1643907540000|2022-02-03 16:59:00|523.94|521.74|524.81|522.61|524.81|522.61|523.94|521.74|0
1643907550000|2022-02-03 16:59:10|524.59|522.39|524.37|522.17|524.81|522.61|524.37|522.17|0
1643907560000|2022-02-03 16:59:20|524.59|522.39|526.11|523.91|526.11|523.91|524.59|522.39|0
1643907570000|2022-02-03 16:59:30|526|523.8|525.46|523.26|526|523.8|525.46|523.26|0
1643907580000|2022-02-03 16:59:40|525.79|523.59|526.98|524.78|526.98|524.78|525.79|523.59|0
1643907590000|2022-02-03 16:59:50|526.87|524.67|528.06|525.86|528.06|525.86|526.87|524.67|0
1643907600000|2022-02-03 17:00:00|527.74|525.54|526.35|524.15|527.74|525.54|526.35|524.15|0
1643907610000|2022-02-03 17:00:10|526.24|524.04|525.59|523.39|526.24|524.04|525.59|523.39|0
1643907620000|2022-02-03 17:00:20|526.24|524.04|526.46|524.26|526.68|524.48|526.24|524.04|0
1643907630000|2022-02-03 17:00:30|525.81|523.61|526.02|523.82|526.24|524.04|525.81|523.61|0
1643907640000|2022-02-03 17:00:40|525.37|523.17|525.59|523.39|525.59|523.39|525.37|523.17|0
1643907650000|2022-02-03 17:00:50|526.76|524.56|526.98|524.78|527.19|524.99|526.76|524.56|0
1643907660000|2022-02-03 17:01:00|526.54|524.34|526.54|524.34|526.54|524.34|526.33|524.13|0
1643907670000|2022-02-03 17:01:10|526.22|524.02|525.25|523.05|526.22|524.02|525.25|523.05|0
1643907680000|2022-02-03 17:01:20|526.11|523.91|526.76|524.56|526.76|524.56|526.11|523.91|0
1643907690000|2022-02-03 17:01:30|526.54|524.34|526.33|524.13|526.54|524.34|526.33|524.13|0
1643907700000|2022-02-03 17:01:40|526.54|524.34|526.33|524.13|526.54|524.34|526.11|523.91|0
1643907710000|2022-02-03 17:01:50|526.54|524.34|526.33|524.13|526.54|524.34|526.33|524.13|0
1643907720000|2022-02-03 17:02:00|526.66|524.46|527.62|525.42|527.62|525.42|526.66|524.46|0
1643907730000|2022-02-03 17:02:10|527.41|525.21|527.62|525.42|527.62|525.42|527.41|525.21|0
1643907740000|2022-02-03 17:02:20|527.84|525.64|530.01|527.81|530.23|528.03|527.84|525.64|0
1643907750000|2022-02-03 17:02:30|528.92|526.72|529.36|527.16|529.36|527.16|528.71|526.51|0
1643907760000|2022-02-03 17:02:40|529.14|526.94|529.36|527.16|529.36|527.16|529.14|526.94|0
1643907770000|2022-02-03 17:02:50|529.57|527.37|530.23|528.03|530.23|528.03|529.57|527.37|0
1643907780000|2022-02-03 17:03:00|532.18|529.98|531.74|529.54|532.18|529.98|531.74|529.54|0
1643907790000|2022-02-03 17:03:10|532.18|529.98|533.26|531.06|533.26|531.06|532.18|529.98|0
1643907800000|2022-02-03 17:03:20|532.83|530.63|532.83|530.63|532.83|530.63|532.83|530.63|0
1643907810000|2022-02-03 17:03:30|533.05|530.85|532.61|530.41|533.05|530.85|532.61|530.41|0
1643907820000|2022-02-03 17:03:40|532.4|530.2|531.74|529.54|532.4|530.2|531.74|529.54|0
1643907830000|2022-02-03 17:03:50|531.96|529.76|531.96|529.76|531.96|529.76|531.74|529.54|0
1643907840000|2022-02-03 17:04:00|532.18|529.98|532.73|530.53|532.83|530.63|532.18|529.98|0
1643907850000|2022-02-03 17:04:10|532.61|530.41|533.05|530.85|533.05|530.85|532.61|530.41|0
1643907860000|2022-02-03 17:04:20|532.83|530.63|532.4|530.2|533.05|530.85|532.4|530.2|0
1643907870000|2022-02-03 17:04:30|532.18|529.98|532.83|530.63|532.83|530.63|532.18|529.98|0
1643907880000|2022-02-03 17:04:40|533.05|530.85|533.05|530.85|533.26|531.06|533.05|530.85|0
1643907890000|2022-02-03 17:04:50|532.73|530.53|533.92|531.72|534.57|532.37|532.73|530.53|0
1643907900000|2022-02-03 17:05:00|533.7|531.5|533.7|531.5|533.7|531.5|533.26|531.06|0
1643907910000|2022-02-03 17:05:10|533.48|531.28|534.13|531.93|534.13|531.93|533.48|531.28|0
1643907920000|2022-02-03 17:05:20|533.92|531.72|533.92|531.72|534.25|532.05|533.92|531.72|0
1643907930000|2022-02-03 17:05:30|533.7|531.5|534.35|532.15|534.35|532.15|533.7|531.5|0
1643907940000|2022-02-03 17:05:40|533.7|531.5|533.48|531.28|533.7|531.5|533.48|531.28|0
1643907950000|2022-02-03 17:05:50|533.16|530.96|533.05|530.85|533.26|531.06|533.05|530.85|0
1643907960000|2022-02-03 17:06:00|533.16|530.96|531.96|529.76|533.16|530.96|531.96|529.76|0
1643907970000|2022-02-03 17:06:10|532.18|529.98|532.94|530.74|533.05|530.85|532.18|529.98|0
1643907980000|2022-02-03 17:06:20|532.72|530.52|533.05|530.85|533.05|530.85|532.72|530.52|0
1643907990000|2022-02-03 17:06:30|533.26|531.06|533.7|531.5|533.7|531.5|533.26|531.06|0
1643908000000|2022-02-03 17:06:40|533.92|531.72|534.13|531.93|534.35|532.15|533.92|531.72|0
1643908010000|2022-02-03 17:06:50|534.03|531.83|533.92|531.72|534.13|531.93|533.92|531.72|0
1643908020000|2022-02-03 17:07:00|533.7|531.5|533.7|531.5|533.7|531.5|533.7|531.5|0
1643908030000|2022-02-03 17:07:10|533.48|531.28|532.83|530.63|533.48|531.28|532.61|530.41|0
1643908040000|2022-02-03 17:07:20|532.61|530.41|532.72|530.52|532.72|530.52|532.61|530.41|0
1643908050000|2022-02-03 17:07:30|532.61|530.41|532.39|530.19|532.83|530.63|532.39|530.19|0
1643908060000|2022-02-03 17:07:40|532.61|530.41|532.51|530.31|532.61|530.41|532.51|530.31|0
1643908070000|2022-02-03 17:07:50|532.61|530.41|533.05|530.85|533.05|530.85|532.61|530.41|0
1643908080000|2022-02-03 17:08:00|533.26|531.06|533.16|530.96|533.26|531.06|533.16|530.96|0
1643908090000|2022-02-03 17:08:10|533.05|530.85|532.61|530.41|533.05|530.85|532.39|530.19|0
1643908100000|2022-02-03 17:08:20|532.83|530.63|533.05|530.85|533.05|530.85|532.61|530.41|0
1643908110000|2022-02-03 17:08:30|533.16|530.96|533.05|530.85|533.48|531.28|533.05|530.85|0
1643908120000|2022-02-03 17:08:40|532.83|530.63|532.51|530.31|532.83|530.63|532.51|530.31|0
1643908130000|2022-02-03 17:08:50|532.61|530.41|532.18|529.98|532.61|530.41|532.18|529.98|0
1643908140000|2022-02-03 17:09:00|531.74|529.54|531.09|528.89|531.74|529.54|531.09|528.89|0
1643908150000|2022-02-03 17:09:10|530.87|528.67|531.96|529.76|531.96|529.76|530.87|528.67|0
1643908160000|2022-02-03 17:09:20|531.74|529.54|531.53|529.33|531.74|529.54|531.53|529.33|0
1643908170000|2022-02-03 17:09:30|531.64|529.44|531.31|529.11|531.64|529.44|531.2|529|0
1643908180000|2022-02-03 17:09:40|531.74|529.54|531.96|529.76|531.96|529.76|531.53|529.33|0
1643908190000|2022-02-03 17:09:50|531.74|529.54|530.44|528.24|531.74|529.54|530.22|528.02|0
1643908200000|2022-02-03 17:10:00|531.31|529.11|531.74|529.54|532.18|529.98|531.31|529.11|0
1643908210000|2022-02-03 17:10:10|531.86|529.66|532.61|530.41|532.61|530.41|531.86|529.66|0
1643908220000|2022-02-03 17:10:20|532.72|530.52|532.18|529.98|532.72|530.52|532.18|529.98|0
1643908230000|2022-02-03 17:10:30|532.29|530.09|532.65|530.45|532.65|530.45|532.21|530.01|0
1643908240000|2022-02-03 17:10:40|532.43|530.23|532.81|530.61|532.95|530.75|532.43|530.23|0
1643908250000|2022-02-03 17:10:50|532.38|530.18|531.81|529.61|532.59|530.39|531.81|529.61|0
1643908260000|2022-02-03 17:11:00|531.16|528.96|531.59|529.39|531.59|529.39|531.16|528.96|0
1643908270000|2022-02-03 17:11:10|531.71|529.51|532.03|529.83|532.03|529.83|531.71|529.51|0
1643908280000|2022-02-03 17:11:20|532.46|530.26|531.81|529.61|532.46|530.26|531.81|529.61|0
1643908290000|2022-02-03 17:11:30|532.03|529.83|531.59|529.39|532.03|529.83|531.59|529.39|0
1643908300000|2022-02-03 17:11:40|531.49|529.29|531.81|529.61|531.92|529.72|531.49|529.29|0
1643908310000|2022-02-03 17:11:50|531.59|529.39|531.59|529.39|531.59|529.39|531.38|529.18|0
1643908320000|2022-02-03 17:12:00|531.49|529.29|531.38|529.18|531.49|529.29|531.16|528.96|0
1643908330000|2022-02-03 17:12:10|531.16|528.96|530.94|528.74|531.16|528.96|530.72|528.52|0
1643908340000|2022-02-03 17:12:20|531.16|528.96|531.27|529.07|531.38|529.18|531.16|528.96|0
1643908350000|2022-02-03 17:12:30|531.38|529.18|531.59|529.39|531.59|529.39|531.38|529.18|0
1643908360000|2022-02-03 17:12:40|531.38|529.18|531.59|529.39|531.59|529.39|531.16|528.96|0
1643908370000|2022-02-03 17:12:50|531.16|528.96|530.94|528.74|531.16|528.96|530.72|528.52|0
1643908380000|2022-02-03 17:13:00|531.59|529.39|531.81|529.61|531.81|529.61|531.59|529.39|0
1643908390000|2022-02-03 17:13:10|532.03|529.83|532.24|530.04|532.24|530.04|532.03|529.83|0
1643908400000|2022-02-03 17:13:20|532.68|530.48|531.37|529.17|532.68|530.48|531.37|529.17|0
1643908410000|2022-02-03 17:13:30|530.94|528.74|531.16|528.96|531.16|528.96|530.94|528.74|0
1643908420000|2022-02-03 17:13:40|530.94|528.74|530.51|528.31|530.94|528.74|530.51|528.31|0
1643908430000|2022-02-03 17:13:50|530.72|528.52|530.72|528.52|531.16|528.96|530.72|528.52|0
1643908440000|2022-02-03 17:14:00|530.51|528.31|530.51|528.31|531.16|528.96|530.51|528.31|0
1643908450000|2022-02-03 17:14:10|530.94|528.74|530.72|528.52|530.94|528.74|530.51|528.31|0
1643908460000|2022-02-03 17:14:20|530.51|528.31|530.51|528.31|530.72|528.52|530.51|528.31|0
1643908470000|2022-02-03 17:14:30|528.99|526.79|528.78|526.58|528.99|526.79|528.56|526.36|0
1643908480000|2022-02-03 17:14:40|528.67|526.47|528.67|526.47|529.21|527.01|528.67|526.47|0
1643908490000|2022-02-03 17:14:50|527.26|525.06|527.48|525.28|527.69|525.49|527.26|525.06|0
1643908500000|2022-02-03 17:15:00|527.69|525.49|528.34|526.14|528.34|526.14|527.69|525.49|0
1643908510000|2022-02-03 17:15:10|527.81|525.61|528.13|525.93|528.13|525.93|527.81|525.61|0
1643908520000|2022-02-03 17:15:20|527.91|525.71|528.34|526.14|528.67|526.47|527.91|525.71|0
1643908530000|2022-02-03 17:15:30|528.13|525.93|528.34|526.14|528.34|526.14|528.13|525.93|0
1643908540000|2022-02-03 17:15:40|528.13|525.93|528.56|526.36|528.56|526.36|528.13|525.93|0
1643908550000|2022-02-03 17:15:50|528.99|526.79|528.77|526.57|529.21|527.01|528.77|526.57|0
1643908560000|2022-02-03 17:16:00|528.56|526.36|528.45|526.25|528.56|526.36|528.34|526.14|0
1643908570000|2022-02-03 17:16:10|528.56|526.36|528.56|526.36|528.56|526.36|528.45|526.25|0
1643908580000|2022-02-03 17:16:20|529.64|527.44|529.21|527.01|529.64|527.44|529.1|526.9|0
1643908590000|2022-02-03 17:16:30|529.32|527.12|529.32|527.12|529.32|527.12|528.99|526.79|0
1643908600000|2022-02-03 17:16:40|529.42|527.22|529.86|527.66|529.86|527.66|529.42|527.22|0
1643908610000|2022-02-03 17:16:50|530.07|527.87|530.94|528.74|531.37|529.17|530.07|527.87|0
1643908620000|2022-02-03 17:17:00|531.16|528.96|530.94|528.74|531.16|528.96|530.94|528.74|0
1643908630000|2022-02-03 17:17:10|531.16|528.96|530.72|528.52|531.16|528.96|530.72|528.52|0
1643908640000|2022-02-03 17:17:20|530.84|528.64|531.37|529.17|531.37|529.17|530.84|528.64|0
1643908650000|2022-02-03 17:17:30|531.05|528.85|531.81|529.61|531.81|529.61|531.05|528.85|0
1643908660000|2022-02-03 17:17:40|532.14|529.94|532.02|529.82|532.14|529.94|531.81|529.61|0
1643908670000|2022-02-03 17:17:50|531.7|529.5|531.81|529.61|531.81|529.61|531.37|529.17|0
1643908680000|2022-02-03 17:18:00|531.7|529.5|531.81|529.61|531.81|529.61|531.37|529.17|0
1643908690000|2022-02-03 17:18:10|531.59|529.39|531.81|529.61|532.02|529.82|531.59|529.39|0
1643908700000|2022-02-03 17:18:20|531.92|529.72|531.81|529.61|531.92|529.72|531.81|529.61|0
1643908710000|2022-02-03 17:18:30|531.59|529.39|531.59|529.39|531.81|529.61|531.59|529.39|0
1643908720000|2022-02-03 17:18:40|531.7|529.5|532.46|530.26|532.46|530.26|531.7|529.5|0
1643908730000|2022-02-03 17:18:50|532.24|530.04|532.02|529.82|532.24|530.04|532.02|529.82|0
1643908740000|2022-02-03 17:19:00|532.14|529.94|532.02|529.82|532.24|530.04|532.02|529.82|0
1643908750000|2022-02-03 17:19:10|532.68|530.48|533.11|530.91|533.11|530.91|532.68|530.48|0
1643908760000|2022-02-03 17:19:20|533.33|531.13|533.54|531.34|533.76|531.56|533.33|531.13|0
1643908770000|2022-02-03 17:19:30|533.76|531.56|533.76|531.56|533.98|531.78|533.76|531.56|0
1643908780000|2022-02-03 17:19:40|534.19|531.99|534.63|532.43|534.63|532.43|534.19|531.99|0
1643908790000|2022-02-03 17:19:50|535.5|533.3|535.93|533.73|535.93|533.73|535.5|533.3|0
1643908800000|2022-02-03 17:20:00|537.24|535.04|536.15|533.95|537.24|535.04|536.15|533.95|0
1643908810000|2022-02-03 17:20:10|536.37|534.17|535.06|532.86|536.37|534.17|535.06|532.86|0
1643908820000|2022-02-03 17:20:20|535.5|533.3|535.93|533.73|536.15|533.95|535.5|533.3|0
1643908830000|2022-02-03 17:20:30|536.37|534.17|535.28|533.08|536.7|534.5|535.28|533.08|0
1643908840000|2022-02-03 17:20:40|535.72|533.52|535.39|533.19|535.72|533.52|535.39|533.19|0
1643908850000|2022-02-03 17:20:50|535.06|532.86|535.18|532.98|535.18|532.98|535.06|532.86|0
1643908860000|2022-02-03 17:21:00|534.85|532.65|534.63|532.43|534.85|532.65|534.41|532.21|0
1643908870000|2022-02-03 17:21:10|534.85|532.65|533.11|530.91|534.85|532.65|533.11|530.91|0
1643908880000|2022-02-03 17:21:20|533.33|531.13|530.29|528.09|533.33|531.13|530.29|528.09|0
1643908890000|2022-02-03 17:21:30|530.72|528.52|531.16|528.96|531.16|528.96|530.72|528.52|0
1643908900000|2022-02-03 17:21:40|530.94|528.74|531.81|529.61|531.81|529.61|530.72|528.52|0
1643908910000|2022-02-03 17:21:50|531.7|529.5|532.02|529.82|532.02|529.82|531.7|529.5|0
1643908920000|2022-02-03 17:22:00|532.46|530.26|533.66|531.46|533.66|531.46|532.46|530.26|0
1643908930000|2022-02-03 17:22:10|533.76|531.56|533.66|531.46|534.19|531.99|533.54|531.34|0
1643908940000|2022-02-03 17:22:20|534.19|531.99|533.76|531.56|534.19|531.99|533.33|531.13|0
1643908950000|2022-02-03 17:22:30|534.19|531.99|534.19|531.99|534.19|531.99|534.19|531.99|0
1643908960000|2022-02-03 17:22:40|533.98|531.78|533.76|531.56|533.98|531.78|533.76|531.56|0
1643908970000|2022-02-03 17:22:50|533.54|531.34|533.11|530.91|533.54|531.34|533.11|530.91|0
1643908980000|2022-02-03 17:23:00|533.54|531.34|533.11|530.91|533.76|531.56|533.11|530.91|0
1643908990000|2022-02-03 17:23:10|532.67|530.47|533|530.8|533.33|531.13|532.67|530.47|0
1643909000000|2022-02-03 17:23:20|533.33|531.13|533.11|530.91|533.33|531.13|532.89|530.69|0
1643909010000|2022-02-03 17:23:30|532.24|530.04|533.11|530.91|533.11|530.91|532.24|530.04|0
1643909020000|2022-02-03 17:23:40|532.46|530.26|532.67|530.47|532.67|530.47|532.46|530.26|0
1643909030000|2022-02-03 17:23:50|532.24|530.04|532.67|530.47|532.67|530.47|532.24|530.04|0
1643909040000|2022-02-03 17:24:00|532.14|529.94|532.24|530.04|532.46|530.26|532.02|529.82|0
1643909050000|2022-02-03 17:24:10|531.59|529.39|530.07|527.87|531.7|529.5|530.07|527.87|0
1643909060000|2022-02-03 17:24:20|530.51|528.31|530.29|528.09|530.51|528.31|530.29|528.09|0
1643909070000|2022-02-03 17:24:30|530.07|527.87|529.42|527.22|530.4|528.2|529.42|527.22|0
1643909080000|2022-02-03 17:24:40|529.64|527.44|529.53|527.33|529.64|527.44|529.42|527.22|0
1643909090000|2022-02-03 17:24:50|529.21|527.01|529.86|527.66|529.86|527.66|529.21|527.01|0
1643909100000|2022-02-03 17:25:00|529.64|527.44|528.34|526.14|529.64|527.44|528.34|526.14|0
1643909110000|2022-02-03 17:25:10|527.69|525.49|529.21|527.01|529.21|527.01|527.69|525.49|0
1643909120000|2022-02-03 17:25:20|528.99|526.79|528.99|526.79|529.21|527.01|528.99|526.79|0
1643909130000|2022-02-03 17:25:30|529.21|527.01|529.1|526.9|529.21|527.01|528.99|526.79|0
1643909140000|2022-02-03 17:25:40|528.77|526.57|528.77|526.57|528.77|526.57|528.56|526.36|0
1643909150000|2022-02-03 17:25:50|528.67|526.47|528.99|526.79|528.99|526.79|528.56|526.36|0
1643909160000|2022-02-03 17:26:00|529.1|526.9|529.97|527.77|529.97|527.77|529.1|526.9|0
1643909170000|2022-02-03 17:26:10|530.18|527.98|529.86|527.66|530.18|527.98|529.64|527.44|0
1643909180000|2022-02-03 17:26:20|530.07|527.87|530.18|527.98|530.29|528.09|530.07|527.87|0
1643909190000|2022-02-03 17:26:30|529.86|527.66|530.07|527.87|530.07|527.87|529.86|527.66|0
1643909200000|2022-02-03 17:26:40|530.5|528.3|530.5|528.3|530.83|528.63|530.5|528.3|0
1643909210000|2022-02-03 17:26:50|530.62|528.42|530.72|528.52|530.72|528.52|530.4|528.2|0
1643909220000|2022-02-03 17:27:00|530.94|528.74|530.4|528.2|530.94|528.74|530.29|528.09|0
1643909230000|2022-02-03 17:27:10|530.29|528.09|530.72|528.52|530.72|528.52|530.29|528.09|0
1643909240000|2022-02-03 17:27:20|530.4|528.2|529.21|527.01|530.4|528.2|529.21|527.01|0
1643909250000|2022-02-03 17:27:30|529.64|527.44|529.85|527.65|529.85|527.65|529.42|527.22|0
1643909260000|2022-02-03 17:27:40|529.53|527.33|529.21|527.01|529.53|527.33|529.21|527.01|0
1643909270000|2022-02-03 17:27:50|529.64|527.44|529.42|527.22|529.64|527.44|529.32|527.12|0
1643909280000|2022-02-03 17:28:00|530.07|527.87|530.29|528.09|530.5|528.3|529.97|527.77|0
1643909290000|2022-02-03 17:28:10|530.5|528.3|530.29|528.09|530.5|528.3|530.29|528.09|0
1643909300000|2022-02-03 17:28:20|529.64|527.44|529.64|527.44|529.75|527.55|529.64|527.44|0
1643909310000|2022-02-03 17:28:30|530.07|527.87|529.64|527.44|530.07|527.87|529.42|527.22|0
1643909320000|2022-02-03 17:28:40|529.85|527.65|529.64|527.44|529.85|527.65|529.42|527.22|0
1643909330000|2022-02-03 17:28:50|529.42|527.22|529.53|527.33|529.64|527.44|529.2|527|0
1643909340000|2022-02-03 17:29:00|529.75|527.55|530.07|527.87|530.07|527.87|529.75|527.55|0
1643909350000|2022-02-03 17:29:10|529.85|527.65|529.2|527|529.85|527.65|528.99|526.79|0
1643909360000|2022-02-03 17:29:20|529.64|527.44|529.85|527.65|530.29|528.09|529.64|527.44|0
1643909370000|2022-02-03 17:29:30|529.97|527.77|529.75|527.55|529.97|527.77|529.64|527.44|0
1643909380000|2022-02-03 17:29:40|529.42|527.22|529.42|527.22|530.07|527.87|529.42|527.22|0
1643909390000|2022-02-03 17:29:50|529.53|527.33|529.64|527.44|529.64|527.44|529.42|527.22|0
1643909400000|2022-02-03 17:30:00|530.29|528.09|530.29|528.09|530.29|528.09|530.29|528.09|0
1643909410000|2022-02-03 17:30:10|530.5|528.3|529.53|527.33|530.5|528.3|529.53|527.33|0
1643909420000|2022-02-03 17:30:20|528.56|526.36|527.91|525.71|528.56|526.36|527.91|525.71|0
1643909430000|2022-02-03 17:30:30|528.12|525.92|528.34|526.14|528.77|526.57|528.12|525.92|0
1643909440000|2022-02-03 17:30:40|528.56|526.36|528.34|526.14|528.56|526.36|528.12|525.92|0
1643909450000|2022-02-03 17:30:50|528.88|526.68|529.42|527.22|529.42|527.22|528.88|526.68|0
1643909460000|2022-02-03 17:31:00|529.64|527.44|529.85|527.65|529.85|527.65|529.64|527.44|0
1643909470000|2022-02-03 17:31:10|530.07|527.87|530.94|528.74|530.94|528.74|530.07|527.87|0
1643909480000|2022-02-03 17:31:20|531.8|529.6|532.24|530.04|532.24|530.04|531.8|529.6|0
1643909490000|2022-02-03 17:31:30|532.02|529.82|532.02|529.82|532.79|530.59|532.02|529.82|0
1643909500000|2022-02-03 17:31:40|532.24|530.04|532.89|530.69|533|530.8|532.24|530.04|0
1643909510000|2022-02-03 17:31:50|533|530.8|532.89|530.69|533|530.8|532.89|530.69|0
1643909520000|2022-02-03 17:32:00|532.46|530.26|533.11|530.91|533.11|530.91|532.46|530.26|0
1643909530000|2022-02-03 17:32:10|533.32|531.12|532.24|530.04|533.32|531.12|532.24|530.04|0
1643909540000|2022-02-03 17:32:20|532.67|530.47|533.11|530.91|533.11|530.91|532.46|530.26|0
1643909550000|2022-02-03 17:32:30|532.67|530.47|533.32|531.12|533.32|531.12|532.67|530.47|0
1643909560000|2022-02-03 17:32:40|533.11|530.91|532.67|530.47|533.11|530.91|532.67|530.47|0
1643909570000|2022-02-03 17:32:50|532.89|530.69|532.89|530.69|532.89|530.69|532.24|530.04|0
1643909580000|2022-02-03 17:33:00|533.11|530.91|533.97|531.77|534.19|531.99|533.11|530.91|0
1643909590000|2022-02-03 17:33:10|533.32|531.12|533.32|531.12|533.32|531.12|532.67|530.47|0
1643909600000|2022-02-03 17:33:20|533.54|531.34|533.32|531.12|533.76|531.56|533.22|531.02|0
1643909610000|2022-02-03 17:33:30|533.44|531.24|533.54|531.34|533.76|531.56|533.44|531.24|0
1643909620000|2022-02-03 17:33:40|533|530.8|531.8|529.6|533.32|531.12|531.8|529.6|0
1643909630000|2022-02-03 17:33:50|531.92|529.72|532.45|530.25|532.67|530.47|531.92|529.72|0
1643909640000|2022-02-03 17:34:00|532.13|529.93|532.02|529.82|532.13|529.93|531.37|529.17|0
1643909650000|2022-02-03 17:34:10|532.13|529.93|532.67|530.47|532.67|530.47|532.13|529.93|0
1643909660000|2022-02-03 17:34:20|532.89|530.69|532.45|530.25|532.89|530.69|532.45|530.25|0
1643909670000|2022-02-03 17:34:30|532.35|530.15|532.02|529.82|532.35|530.15|531.8|529.6|0
1643909680000|2022-02-03 17:34:40|531.8|529.6|531.48|529.28|531.8|529.6|531.48|529.28|0
1643909690000|2022-02-03 17:34:50|531.59|529.39|530.94|528.74|531.59|529.39|530.94|528.74|0
1643909700000|2022-02-03 17:35:00|530.62|528.42|530.29|528.09|530.94|528.74|530.29|528.09|0
1643909710000|2022-02-03 17:35:10|530.5|528.3|530.5|528.3|530.5|528.3|530.4|528.2|0
1643909720000|2022-02-03 17:35:20|530.07|527.87|528.77|526.57|530.5|528.3|528.77|526.57|0
1643909730000|2022-02-03 17:35:30|528.55|526.35|526.39|524.19|528.55|526.35|526.39|524.19|0
1643909740000|2022-02-03 17:35:40|527.26|525.06|526.82|524.62|527.26|525.06|526.61|524.41|0
1643909750000|2022-02-03 17:35:50|525.96|523.76|526.18|523.98|526.18|523.98|525.96|523.76|0
1643909760000|2022-02-03 17:36:00|526.39|524.19|526.18|523.98|526.39|524.19|525.53|523.33|0
1643909770000|2022-02-03 17:36:10|526.39|524.19|526.5|524.3|526.61|524.41|526.39|524.19|0
1643909780000|2022-02-03 17:36:20|526.82|524.62|527.04|524.84|527.04|524.84|526.82|524.62|0
1643909790000|2022-02-03 17:36:30|526.94|524.74|526.18|523.98|526.94|524.74|526.18|523.98|0
1643909800000|2022-02-03 17:36:40|526.39|524.19|526.61|524.41|526.82|524.62|526.39|524.19|0
1643909810000|2022-02-03 17:36:50|526.39|524.19|526.61|524.41|526.82|524.62|526.39|524.19|0
1643909820000|2022-02-03 17:37:00|527.04|524.84|527.37|525.17|527.47|525.27|527.04|524.84|0
1643909830000|2022-02-03 17:37:10|527.9|525.7|527.26|525.06|527.9|525.7|527.26|525.06|0
1643909840000|2022-02-03 17:37:20|527.04|524.84|526.94|524.74|527.04|524.84|526.94|524.74|0
1643909850000|2022-02-03 17:37:30|526.82|524.62|526.61|524.41|527.04|524.84|526.61|524.41|0
1643909860000|2022-02-03 17:37:40|525.96|523.76|526.82|524.62|526.82|524.62|525.96|523.76|0
1643909870000|2022-02-03 17:37:50|526.39|524.19|526.61|524.41|526.61|524.41|526.39|524.19|0
1643909880000|2022-02-03 17:38:00|526.5|524.3|526.82|524.62|526.82|524.62|526.39|524.19|0
1643909890000|2022-02-03 17:38:10|526.61|524.41|526.61|524.41|526.82|524.62|526.61|524.41|0
1643909900000|2022-02-03 17:38:20|526.72|524.52|526.82|524.62|527.04|524.84|526.72|524.52|0
1643909910000|2022-02-03 17:38:30|527.04|524.84|527.04|524.84|527.04|524.84|526.61|524.41|0
1643909920000|2022-02-03 17:38:40|526.94|524.74|526.82|524.62|527.04|524.84|526.82|524.62|0
1643909930000|2022-02-03 17:38:50|526.61|524.41|526.82|524.62|526.82|524.62|526.61|524.41|0
1643909940000|2022-02-03 17:39:00|527.04|524.84|527.26|525.06|527.69|525.49|527.04|524.84|0
1643909950000|2022-02-03 17:39:10|527.15|524.95|527.47|525.27|527.58|525.38|527.15|524.95|0
1643909960000|2022-02-03 17:39:20|527.69|525.49|527.69|525.49|527.69|525.49|527.69|525.49|0
1643909970000|2022-02-03 17:39:30|527.47|525.27|527.26|525.06|527.69|525.49|527.04|524.84|0
1643909980000|2022-02-03 17:39:40|527.47|525.27|527.37|525.17|527.47|525.27|527.37|525.17|0
1643909990000|2022-02-03 17:39:50|527.26|525.06|527.9|525.7|528.12|525.92|527.26|525.06|0
1643910000000|2022-02-03 17:40:00|527.69|525.49|527.26|525.06|527.69|525.49|527.26|525.06|0
1643910010000|2022-02-03 17:40:10|526.61|524.41|526.07|523.87|526.72|524.52|526.07|523.87|0
1643910020000|2022-02-03 17:40:20|526.39|524.19|528.34|526.14|528.34|526.14|526.39|524.19|0
1643910030000|2022-02-03 17:40:30|528.55|526.35|528.55|526.35|528.67|526.47|528.45|526.25|0
1643910040000|2022-02-03 17:40:40|528.34|526.14|528.67|526.47|528.67|526.47|528.34|526.14|0
1643910050000|2022-02-03 17:40:50|528.12|525.92|528.23|526.03|528.23|526.03|528.02|525.82|0
1643910060000|2022-02-03 17:41:00|528.34|526.14|528.34|526.14|528.34|526.14|528.34|526.14|0
1643910070000|2022-02-03 17:41:10|528.12|525.92|528.99|526.79|528.99|526.79|528.12|525.92|0
1643910080000|2022-02-03 17:41:20|529.2|527|528.77|526.57|529.42|527.22|528.77|526.57|0
1643910090000|2022-02-03 17:41:30|528.55|526.35|529.42|527.22|529.42|527.22|528.55|526.35|0
1643910100000|2022-02-03 17:41:40|529.2|527|529.2|527|529.42|527.22|529.2|527|0
1643910110000|2022-02-03 17:41:50|529.42|527.22|529.42|527.22|529.42|527.22|529.42|527.22|0
1643910120000|2022-02-03 17:42:00|529.2|527|529.2|527|529.2|527|528.99|526.79|0
1643910130000|2022-02-03 17:42:10|529.42|527.22|528.12|525.92|529.42|527.22|528.12|525.92|0
1643910140000|2022-02-03 17:42:20|528.99|526.79|528.55|526.35|528.99|526.79|528.55|526.35|0
1643910150000|2022-02-03 17:42:30|528.77|526.57|528.34|526.14|528.77|526.57|528.34|526.14|0
1643910160000|2022-02-03 17:42:40|528.55|526.35|528.77|526.57|528.77|526.57|528.55|526.35|0
1643910170000|2022-02-03 17:42:50|528.55|526.35|528.34|526.14|528.55|526.35|528.12|525.92|0
1643910180000|2022-02-03 17:43:00|528.12|525.92|528.02|525.82|528.12|525.92|527.9|525.7|0
1643910190000|2022-02-03 17:43:10|527.9|525.7|527.69|525.49|528.23|526.03|527.69|525.49|0
1643910200000|2022-02-03 17:43:20|527.9|525.7|527.69|525.49|527.9|525.7|527.69|525.49|0
1643910210000|2022-02-03 17:43:30|528.12|525.92|528.99|526.79|528.99|526.79|527.9|525.7|0
1643910220000|2022-02-03 17:43:40|529.2|527|529.42|527.22|529.42|527.22|528.99|526.79|0
1643910230000|2022-02-03 17:43:50|529.63|527.43|529.85|527.65|529.85|527.65|529.63|527.43|0
1643910240000|2022-02-03 17:44:00|529.63|527.43|529.63|527.43|529.63|527.43|529.53|527.33|0
1643910250000|2022-02-03 17:44:10|530.18|527.98|530.28|528.08|530.28|528.08|530.07|527.87|0
1643910260000|2022-02-03 17:44:20|530.07|527.87|530.72|528.52|530.72|528.52|530.07|527.87|0
1643910270000|2022-02-03 17:44:30|530.93|528.73|531.15|528.95|531.15|528.95|530.93|528.73|0
1643910280000|2022-02-03 17:44:40|531.37|529.17|531.58|529.38|531.58|529.38|531.37|529.17|0
1643910290000|2022-02-03 17:44:50|531.37|529.17|532.24|530.04|532.24|530.04|531.37|529.17|0
1643910300000|2022-02-03 17:45:00|533.1|530.9|530.93|528.73|533.1|530.9|530.93|528.73|0
1643910310000|2022-02-03 17:45:10|530.83|528.63|531.8|529.6|531.8|529.6|530.83|528.63|0
1643910320000|2022-02-03 17:45:20|532.13|529.93|532.02|529.82|532.24|530.04|532.02|529.82|0
1643910330000|2022-02-03 17:45:30|532.24|530.04|532.24|530.04|532.35|530.15|532.13|529.93|0
1643910340000|2022-02-03 17:45:40|532.67|530.47|532.89|530.69|532.89|530.69|532.67|530.47|0
1643910350000|2022-02-03 17:45:50|533|530.8|532.89|530.69|533|530.8|532.89|530.69|0
1643910360000|2022-02-03 17:46:00|533.1|530.9|532.89|530.69|533.1|530.9|532.89|530.69|0
1643910370000|2022-02-03 17:46:10|533.32|531.12|533.1|530.9|533.32|531.12|533.1|530.9|0
1643910380000|2022-02-03 17:46:20|532.45|530.25|532.45|530.25|532.45|530.25|532.02|529.82|0
1643910390000|2022-02-03 17:46:30|532.67|530.47|532.45|530.25|532.67|530.47|532.23|530.03|0
1643910400000|2022-02-03 17:46:40|532.67|530.47|532.67|530.47|532.89|530.69|532.45|530.25|0
1643910410000|2022-02-03 17:46:50|532.89|530.69|533.65|531.45|533.65|531.45|532.89|530.69|0
1643910420000|2022-02-03 17:47:00|533.1|530.9|533.54|531.34|533.54|531.34|533.1|530.9|0
1643910430000|2022-02-03 17:47:10|533.32|531.12|533.75|531.55|533.75|531.55|533.32|531.12|0
1643910440000|2022-02-03 17:47:20|533.97|531.77|534.84|532.64|534.84|532.64|533.75|531.55|0
1643910450000|2022-02-03 17:47:30|535.06|532.86|533.75|531.55|535.06|532.86|533.75|531.55|0
1643910460000|2022-02-03 17:47:40|533.54|531.34|534.3|532.1|534.3|532.1|533.54|531.34|0
1643910470000|2022-02-03 17:47:50|534.84|532.64|534.41|532.21|534.84|532.64|534.08|531.88|0
1643910480000|2022-02-03 17:48:00|534.52|532.32|537.02|534.82|537.02|534.82|534.52|532.32|0
1643910490000|2022-02-03 17:48:10|536.36|534.16|537.45|535.25|537.45|535.25|536.36|534.16|0
1643910500000|2022-02-03 17:48:20|537.23|535.03|536.36|534.16|537.23|535.03|536.36|534.16|0
1643910510000|2022-02-03 17:48:30|536.14|533.94|536.14|533.94|536.36|534.16|536.14|533.94|0
1643910520000|2022-02-03 17:48:40|535.93|533.73|536.48|534.28|536.48|534.28|535.71|533.51|0
1643910530000|2022-02-03 17:48:50|536.36|534.16|537.02|534.82|537.02|534.82|536.36|534.16|0
1643910540000|2022-02-03 17:49:00|536.48|534.28|536.14|533.94|536.48|534.28|536.14|533.94|0
1643910550000|2022-02-03 17:49:10|535.71|533.51|535.71|533.51|535.93|533.73|535.71|533.51|0
1643910560000|2022-02-03 17:49:20|536.14|533.94|535.93|533.73|536.14|533.94|535.61|533.41|0
1643910570000|2022-02-03 17:49:30|535.71|533.51|535.61|533.41|535.71|533.51|535.61|533.41|0
1643910580000|2022-02-03 17:49:40|535.49|533.29|535.27|533.07|535.49|533.29|535.06|532.86|0
1643910590000|2022-02-03 17:49:50|535.49|533.29|535.27|533.07|535.49|533.29|535.27|533.07|0
1643910600000|2022-02-03 17:50:00|534.84|532.64|533.32|531.12|534.84|532.64|533.32|531.12|0
1643910610000|2022-02-03 17:50:10|533.54|531.34|533.32|531.12|533.75|531.55|533.32|531.12|0
1643910620000|2022-02-03 17:50:20|533.1|530.9|533.1|530.9|533.32|531.12|533.1|530.9|0
1643910630000|2022-02-03 17:50:30|533.54|531.34|533|530.8|533.54|531.34|533|530.8|0
1643910640000|2022-02-03 17:50:40|532.88|530.68|532.67|530.47|533.1|530.9|532.67|530.47|0
1643910650000|2022-02-03 17:50:50|533.54|531.34|533.1|530.9|533.54|531.34|533.1|530.9|0
1643910660000|2022-02-03 17:51:00|533.32|531.12|533.54|531.34|533.54|531.34|533.32|531.12|0
1643910670000|2022-02-03 17:51:10|533.65|531.45|533.97|531.77|533.97|531.77|533.54|531.34|0
1643910680000|2022-02-03 17:51:20|533.75|531.55|533.97|531.77|533.97|531.77|533.54|531.34|0
1643910690000|2022-02-03 17:51:30|533.75|531.55|533.75|531.55|533.75|531.55|533.32|531.12|0
1643910700000|2022-02-03 17:51:40|533.97|531.77|533.54|531.34|533.97|531.77|533.54|531.34|0
1643910710000|2022-02-03 17:51:50|533.75|531.55|532.88|530.68|533.75|531.55|532.88|530.68|0
1643910720000|2022-02-03 17:52:00|533.54|531.34|533.97|531.77|533.97|531.77|533.54|531.34|0
1643910730000|2022-02-03 17:52:10|534.62|532.42|535.27|533.07|535.27|533.07|534.62|532.42|0
1643910740000|2022-02-03 17:52:20|535.06|532.86|535.06|532.86|535.06|532.86|534.84|532.64|0
1643910750000|2022-02-03 17:52:30|535.27|533.07|534.84|532.64|535.27|533.07|534.84|532.64|0
1643910760000|2022-02-03 17:52:40|535.06|532.86|534.62|532.42|535.06|532.86|534.62|532.42|0
1643910770000|2022-02-03 17:52:50|534.84|532.64|534.62|532.42|534.84|532.64|534.62|532.42|0
1643910780000|2022-02-03 17:53:00|533.97|531.77|533.21|531.01|533.97|531.77|533.21|531.01|0
1643910790000|2022-02-03 17:53:10|532.35|530.15|533.54|531.34|533.54|531.34|532.35|530.15|0
1643910800000|2022-02-03 17:53:20|533.32|531.12|533.97|531.77|533.97|531.77|533.1|530.9|0
1643910810000|2022-02-03 17:53:30|534.19|531.99|534.19|531.99|534.4|532.2|534.19|531.99|0
1643910820000|2022-02-03 17:53:40|534.84|532.64|535.06|532.86|535.06|532.86|534.84|532.64|0
1643910830000|2022-02-03 17:53:50|534.84|532.64|534.84|532.64|534.84|532.64|534.62|532.42|0
1643910840000|2022-02-03 17:54:00|535.27|533.07|535.17|532.97|535.49|533.29|534.84|532.64|0
1643910850000|2022-02-03 17:54:10|535.06|532.86|534.84|532.64|535.17|532.97|534.4|532.2|0
1643910860000|2022-02-03 17:54:20|534.73|532.53|534.62|532.42|534.73|532.53|534.62|532.42|0
1643910870000|2022-02-03 17:54:30|535.06|532.86|534.4|532.2|535.06|532.86|534.4|532.2|0
1643910880000|2022-02-03 17:54:40|534.84|532.64|534.73|532.53|535.06|532.86|534.73|532.53|0
1643910890000|2022-02-03 17:54:50|534.4|532.2|534.52|532.32|534.62|532.42|534.4|532.2|0
1643910900000|2022-02-03 17:55:00|534.73|532.53|534.19|531.99|534.73|532.53|533.97|531.77|0
1643910910000|2022-02-03 17:55:10|534.62|532.42|534.73|532.53|534.73|532.53|534.4|532.2|0
1643910920000|2022-02-03 17:55:20|535.06|532.86|534.62|532.42|535.06|532.86|534.52|532.32|0
1643910930000|2022-02-03 17:55:30|534.19|531.99|534.19|531.99|534.19|531.99|534.19|531.99|0
1643910940000|2022-02-03 17:55:40|534.4|532.2|534.62|532.42|534.84|532.64|534.4|532.2|0
1643910950000|2022-02-03 17:55:50|534.4|532.2|534.19|531.99|534.4|532.2|534.19|531.99|0
1643910960000|2022-02-03 17:56:00|533.75|531.55|534.62|532.42|535.27|533.07|533.75|531.55|0
1643910970000|2022-02-03 17:56:10|534.73|532.53|535.06|532.86|535.06|532.86|534.4|532.2|0
1643910980000|2022-02-03 17:56:20|534.84|532.64|534.19|531.99|534.84|532.64|533.97|531.77|0
1643910990000|2022-02-03 17:56:30|534.62|532.42|532.88|530.68|534.62|532.42|532.88|530.68|0
1643911000000|2022-02-03 17:56:40|532.23|530.03|532.02|529.82|532.23|530.03|531.8|529.6|0
1643911010000|2022-02-03 17:56:50|532.23|530.03|532.88|530.68|532.88|530.68|532.23|530.03|0
1643911020000|2022-02-03 17:57:00|533|530.8|533.1|530.9|533.75|531.55|533|530.8|0
1643911030000|2022-02-03 17:57:10|533.32|531.12|533.32|531.12|533.53|531.33|533.32|531.12|0
1643911040000|2022-02-03 17:57:20|533.53|531.33|533.97|531.77|533.97|531.77|533.53|531.33|0
1643911050000|2022-02-03 17:57:30|534.4|532.2|534.62|532.42|534.62|532.42|534.4|532.2|0
1643911060000|2022-02-03 17:57:40|534.4|532.2|534.3|532.1|534.84|532.64|534.3|532.1|0
1643911070000|2022-02-03 17:57:50|534.4|532.2|534.19|531.99|534.84|532.64|534.19|531.99|0
1643911080000|2022-02-03 17:58:00|534.84|532.64|534.84|532.64|534.84|532.64|534.4|532.2|0
1643911090000|2022-02-03 17:58:10|535.27|533.07|535.49|533.29|536.14|533.94|535.27|533.07|0
1643911100000|2022-02-03 17:58:20|535.27|533.07|535.93|533.73|535.93|533.73|535.27|533.07|0
1643911110000|2022-02-03 17:58:30|535.71|533.51|534.62|532.42|535.71|533.51|534.4|532.2|0
1643911120000|2022-02-03 17:58:40|534.4|532.2|534.4|532.2|534.4|532.2|534.3|532.1|0
1643911130000|2022-02-03 17:58:50|534.3|532.1|534.4|532.2|534.62|532.42|534.3|532.1|0
1643911140000|2022-02-03 17:59:00|533.75|531.55|532.67|530.47|533.75|531.55|532.67|530.47|0
1643911150000|2022-02-03 17:59:10|532.88|530.68|532.34|530.14|533.1|530.9|532.34|530.14|0
1643911160000|2022-02-03 17:59:20|532.23|530.03|532.23|530.03|532.45|530.25|532.23|530.03|0
1643911170000|2022-02-03 17:59:30|532.45|530.25|532.45|530.25|532.67|530.47|532.45|530.25|0
1643911180000|2022-02-03 17:59:40|532.88|530.68|532.23|530.03|532.88|530.68|532.23|530.03|0
1643911190000|2022-02-03 17:59:50|531.91|529.71|531.15|528.95|531.91|529.71|530.5|528.3|0
1643911200000|2022-02-03 18:00:00|531.58|529.38|532.23|530.03|532.23|530.03|531.58|529.38|0
1643911210000|2022-02-03 18:00:10|532.45|530.25|533.1|530.9|533.1|530.9|532.45|530.25|0
1643911220000|2022-02-03 18:00:20|533.32|531.12|533.21|531.01|533.32|531.12|533|530.8|0
1643911230000|2022-02-03 18:00:30|533.1|530.9|532.78|530.58|533.1|530.9|532.78|530.58|0
1643911240000|2022-02-03 18:00:40|533.32|531.12|533.32|531.12|533.43|531.23|533.1|530.9|0
1643911250000|2022-02-03 18:00:50|533.75|531.55|533.32|531.12|533.97|531.77|533.32|531.12|0
1643911260000|2022-02-03 18:01:00|533.43|531.23|532.67|530.47|533.43|531.23|532.67|530.47|0
1643911270000|2022-02-03 18:01:10|533.1|530.9|533.1|530.9|533.1|530.9|532.88|530.68|0
1643911280000|2022-02-03 18:01:20|533.97|531.77|533.65|531.45|533.97|531.77|533.53|531.33|0
1643911290000|2022-02-03 18:01:30|533.97|531.77|533.75|531.55|533.97|531.77|533.53|531.33|0
1643911300000|2022-02-03 18:01:40|533.43|531.23|533.53|531.33|533.75|531.55|533.43|531.23|0
1643911310000|2022-02-03 18:01:50|533.75|531.55|533.97|531.77|534.19|531.99|533.75|531.55|0
1643911320000|2022-02-03 18:02:00|533.75|531.55|533.53|531.33|533.75|531.55|533.32|531.12|0
1643911330000|2022-02-03 18:02:10|533.97|531.77|533.97|531.77|533.97|531.77|533.75|531.55|0
1643911340000|2022-02-03 18:02:20|535.05|532.85|535.49|533.29|535.71|533.51|535.05|532.85|0
1643911350000|2022-02-03 18:02:30|535.27|533.07|534.4|532.2|535.27|533.07|534.4|532.2|0
1643911360000|2022-02-03 18:02:40|534.62|532.42|535.05|532.85|535.05|532.85|534.4|532.2|0
1643911370000|2022-02-03 18:02:50|534.62|532.42|534.84|532.64|534.84|532.64|534.62|532.42|0
1643911380000|2022-02-03 18:03:00|534.62|532.42|534.19|531.99|534.62|532.42|534.19|531.99|0
1643911390000|2022-02-03 18:03:10|533.97|531.77|534.62|532.42|534.84|532.64|533.97|531.77|0
1643911400000|2022-02-03 18:03:20|535.49|533.29|535.71|533.51|535.71|533.51|535.49|533.29|0
1643911410000|2022-02-03 18:03:30|535.92|533.72|535.71|533.51|536.25|534.05|535.71|533.51|0
1643911420000|2022-02-03 18:03:40|536.14|533.94|536.36|534.16|536.79|534.59|536.04|533.84|0
1643911430000|2022-02-03 18:03:50|536.14|533.94|535.49|533.29|536.14|533.94|535.49|533.29|0
1643911440000|2022-02-03 18:04:00|535.05|532.85|535.49|533.29|535.49|533.29|535.05|532.85|0
1643911450000|2022-02-03 18:04:10|535.05|532.85|534.3|532.1|535.17|532.97|534.3|532.1|0
1643911460000|2022-02-03 18:04:20|534.84|532.64|535.92|533.72|535.92|533.72|534.84|532.64|0
1643911470000|2022-02-03 18:04:30|536.36|534.16|536.04|533.84|536.36|534.16|536.04|533.84|0
1643911480000|2022-02-03 18:04:40|535.6|533.4|536.36|534.16|536.36|534.16|535.6|533.4|0
1643911490000|2022-02-03 18:04:50|536.47|534.27|535.92|533.72|536.69|534.49|535.92|533.72|0
1643911500000|2022-02-03 18:05:00|536.14|533.94|535.92|533.72|536.14|533.94|535.71|533.51|0
1643911510000|2022-02-03 18:05:10|535.38|533.18|535.27|533.07|535.49|533.29|535.27|533.07|0
1643911520000|2022-02-03 18:05:20|535.38|533.18|534.18|531.98|535.38|533.18|534.18|531.98|0
1643911530000|2022-02-03 18:05:30|533.32|531.12|533.53|531.33|533.53|531.33|532.88|530.68|0
1643911540000|2022-02-03 18:05:40|533.75|531.55|533.97|531.77|534.4|532.2|533.75|531.55|0
1643911550000|2022-02-03 18:05:50|533.75|531.55|534.18|531.98|534.18|531.98|533.75|531.55|0
1643911560000|2022-02-03 18:06:00|534.4|532.2|533.1|530.9|534.4|532.2|532.45|530.25|0
1643911570000|2022-02-03 18:06:10|533.32|531.12|533.32|531.12|533.53|531.33|533.1|530.9|0
1643911580000|2022-02-03 18:06:20|534.18|531.98|534.73|532.53|534.84|532.64|534.18|531.98|0
1643911590000|2022-02-03 18:06:30|535.05|532.85|534.51|532.31|535.05|532.85|534.51|532.31|0
1643911600000|2022-02-03 18:06:40|535.05|532.85|535.27|533.07|535.27|533.07|535.05|532.85|0
1643911610000|2022-02-03 18:06:50|535.49|533.29|535.49|533.29|535.6|533.4|535.49|533.29|0
1643911620000|2022-02-03 18:07:00|535.71|533.51|535.27|533.07|535.71|533.51|535.05|532.85|0
1643911630000|2022-02-03 18:07:10|534.62|532.42|533.75|531.55|534.62|532.42|533.75|531.55|0
1643911640000|2022-02-03 18:07:20|534.62|532.42|534.73|532.53|534.84|532.64|534.62|532.42|0
1643911650000|2022-02-03 18:07:30|534.84|532.64|535.92|533.72|535.92|533.72|534.84|532.64|0
1643911660000|2022-02-03 18:07:40|535.49|533.29|535.49|533.29|535.92|533.72|535.49|533.29|0
1643911670000|2022-02-03 18:07:50|535.92|533.72|535.49|533.29|535.92|533.72|535.49|533.29|0
1643911680000|2022-02-03 18:08:00|536.14|533.94|536.04|533.84|536.14|533.94|536.04|533.84|0
1643911690000|2022-02-03 18:08:10|536.14|533.94|535.71|533.51|536.36|534.16|535.71|533.51|0
1643911700000|2022-02-03 18:08:20|536.04|533.84|535.05|532.85|536.04|533.84|535.05|532.85|0
1643911710000|2022-02-03 18:08:30|535.27|533.07|535.27|533.07|535.27|533.07|535.27|533.07|0
1643911720000|2022-02-03 18:08:40|535.05|532.85|534.84|532.64|535.05|532.85|534.84|532.64|0
1643911730000|2022-02-03 18:08:50|534.95|532.75|534.3|532.1|534.95|532.75|534.3|532.1|0
1643911740000|2022-02-03 18:09:00|533.97|531.77|533.31|531.11|533.97|531.77|533.1|530.9|0
1643911750000|2022-02-03 18:09:10|533.53|531.33|533.86|531.66|533.86|531.66|533.31|531.11|0
1643911760000|2022-02-03 18:09:20|534.08|531.88|533.97|531.77|534.3|532.1|533.97|531.77|0
1643911770000|2022-02-03 18:09:30|533.64|531.44|534.4|532.2|534.4|532.2|533.64|531.44|0
1643911780000|2022-02-03 18:09:40|534.62|532.42|535.92|533.72|535.92|533.72|534.62|532.42|0
1643911790000|2022-02-03 18:09:50|536.36|534.16|537.23|535.03|537.45|535.25|536.36|534.16|0
1643911800000|2022-02-03 18:10:00|538.97|536.77|537.88|535.68|538.97|536.77|537.45|535.25|0
1643911810000|2022-02-03 18:10:10|538.32|536.12|538.75|536.55|538.97|536.77|538.32|536.12|0
1643911820000|2022-02-03 18:10:20|538.53|536.33|538.53|536.33|538.53|536.33|538.53|536.33|0
1643911830000|2022-02-03 18:10:30|538.1|535.9|537.45|535.25|538.32|536.12|537.45|535.25|0
1643911840000|2022-02-03 18:10:40|537.56|535.36|537.66|535.46|537.88|535.68|537.56|535.36|0
1643911850000|2022-02-03 18:10:50|537.23|535.03|536.57|534.37|537.23|535.03|536.57|534.37|0
1643911860000|2022-02-03 18:11:00|536.79|534.59|535.92|533.72|536.79|534.59|535.49|533.29|0
1643911870000|2022-02-03 18:11:10|536.04|533.84|536.04|533.84|536.04|533.84|535.7|533.5|0
1643911880000|2022-02-03 18:11:20|535.27|533.07|535.92|533.72|535.92|533.72|535.27|533.07|0
1643911890000|2022-02-03 18:11:30|535.7|533.5|535.49|533.29|535.7|533.5|535.27|533.07|0
1643911900000|2022-02-03 18:11:40|535.6|533.4|535.27|533.07|535.7|533.5|535.27|533.07|0
1643911910000|2022-02-03 18:11:50|535.49|533.29|534.62|532.42|535.49|533.29|534.4|532.2|0
1643911920000|2022-02-03 18:12:00|534.83|532.63|534.95|532.75|535.05|532.85|534.83|532.63|0
1643911930000|2022-02-03 18:12:10|534.73|532.53|535.17|532.97|535.27|533.07|534.73|532.53|0
1643911940000|2022-02-03 18:12:20|535.05|532.85|534.62|532.42|535.17|532.97|534.62|532.42|0
1643911950000|2022-02-03 18:12:30|534.83|532.63|535.27|533.07|535.49|533.29|534.83|532.63|0
1643911960000|2022-02-03 18:12:40|535.49|533.29|535.49|533.29|535.49|533.29|535.27|533.07|0
1643911970000|2022-02-03 18:12:50|535.27|533.07|536.57|534.37|536.79|534.59|535.27|533.07|0
1643911980000|2022-02-03 18:13:00|536.36|534.16|536.36|534.16|536.36|534.16|536.14|533.94|0
1643911990000|2022-02-03 18:13:10|536.14|533.94|535.27|533.07|536.14|533.94|535.27|533.07|0
1643912000000|2022-02-03 18:13:20|535.05|532.85|535.7|533.5|535.7|533.5|535.05|532.85|0
1643912010000|2022-02-03 18:13:30|535.4|533.2|535.51|533.31|535.51|533.31|534.96|532.76|0
1643912020000|2022-02-03 18:13:40|535.4|533.2|535.73|533.53|535.73|533.53|535.4|533.2|0
1643912030000|2022-02-03 18:13:50|534.96|532.76|535.4|533.2|535.4|533.2|534.96|532.76|0
1643912040000|2022-02-03 18:14:00|535.18|532.98|536.27|534.07|536.27|534.07|535.18|532.98|0
1643912050000|2022-02-03 18:14:10|536.48|534.28|536.41|534.21|536.63|534.43|536.41|534.21|0
1643912060000|2022-02-03 18:14:20|536.19|533.99|536.19|533.99|536.19|533.99|535.76|533.56|0
1643912070000|2022-02-03 18:14:30|535.76|533.56|535.32|533.12|535.76|533.56|535.32|533.12|0
1643912080000|2022-02-03 18:14:40|535.54|533.34|534.67|532.47|535.54|533.34|534.67|532.47|0
1643912090000|2022-02-03 18:14:50|534.89|532.69|535|532.8|535|532.8|534.89|532.69|0
1643912100000|2022-02-03 18:15:00|534.67|532.47|534.46|532.26|534.67|532.47|534.46|532.26|0
1643912110000|2022-02-03 18:15:10|533.37|531.17|533.37|531.17|533.7|531.5|533.37|531.17|0
1643912120000|2022-02-03 18:15:20|533.16|530.96|533.37|531.17|533.37|531.17|533.15|530.95|0
1643912130000|2022-02-03 18:15:30|533.81|531.61|533.59|531.39|534.02|531.82|533.59|531.39|0
1643912140000|2022-02-03 18:15:40|533.81|531.61|533.59|531.39|533.81|531.61|533.37|531.17|0
1643912150000|2022-02-03 18:15:50|533.15|530.95|533.15|530.95|533.59|531.39|533.15|530.95|0
1643912160000|2022-02-03 18:16:00|533.37|531.17|531.86|529.66|533.37|531.17|531.64|529.44|0
1643912170000|2022-02-03 18:16:10|532.29|530.09|532.94|530.74|532.94|530.74|532.29|530.09|0
1643912180000|2022-02-03 18:16:20|533.15|530.95|533.37|531.17|533.37|531.17|532.94|530.74|0
1643912190000|2022-02-03 18:16:30|533.59|531.39|534.02|531.82|534.02|531.82|533.59|531.39|0
1643912200000|2022-02-03 18:16:40|533.8|531.6|533.59|531.39|533.8|531.6|533.59|531.39|0
1643912210000|2022-02-03 18:16:50|533.8|531.6|534.02|531.82|534.02|531.82|533.7|531.5|0
1643912220000|2022-02-03 18:17:00|534.13|531.93|534.78|532.58|535.11|532.91|534.13|531.93|0
1643912230000|2022-02-03 18:17:10|534.57|532.37|534.24|532.04|534.67|532.47|534.24|532.04|0
1643912240000|2022-02-03 18:17:20|534.46|532.26|534.46|532.26|534.78|532.58|534.46|532.26|0
1643912250000|2022-02-03 18:17:30|534.24|532.04|535.11|532.91|535.11|532.91|534.02|531.82|0
1643912260000|2022-02-03 18:17:40|535.32|533.12|535.32|533.12|535.32|533.12|535.32|533.12|0
1643912270000|2022-02-03 18:17:50|535.11|532.91|535.32|533.12|535.32|533.12|535.11|532.91|0
1643912280000|2022-02-03 18:18:00|535.11|532.91|534.57|532.37|535.11|532.91|534.57|532.37|0
1643912290000|2022-02-03 18:18:10|534.35|532.15|534.67|532.47|534.89|532.69|534.35|532.15|0
1643912300000|2022-02-03 18:18:20|534.45|532.25|534.67|532.47|534.67|532.47|534.45|532.25|0
1643912310000|2022-02-03 18:18:30|534.24|532.04|534.13|531.93|534.24|532.04|534.02|531.82|0
1643912320000|2022-02-03 18:18:40|534.24|532.04|534.45|532.25|534.78|532.58|534.24|532.04|0
1643912330000|2022-02-03 18:18:50|534.67|532.47|533.59|531.39|534.67|532.47|533.59|531.39|0
1643912340000|2022-02-03 18:19:00|533.37|531.17|534.02|531.82|534.02|531.82|533.37|531.17|0
1643912350000|2022-02-03 18:19:10|533.8|531.6|534.67|532.47|534.67|532.47|533.8|531.6|0
1643912360000|2022-02-03 18:19:20|534.57|532.37|534.02|531.82|534.78|532.58|534.02|531.82|0
1643912370000|2022-02-03 18:19:30|534.35|532.15|534.45|532.25|534.45|532.25|534.02|531.82|0
1643912380000|2022-02-03 18:19:40|534.67|532.47|534.24|532.04|534.67|532.47|534.24|532.04|0
1643912390000|2022-02-03 18:19:50|533.8|531.6|533.8|531.6|534.24|532.04|533.8|531.6|0
1643912400000|2022-02-03 18:20:00|533.92|531.72|534.57|532.37|534.57|532.37|533.92|531.72|0
1643912410000|2022-02-03 18:20:10|534.45|532.25|533.37|531.17|534.45|532.25|533.37|531.17|0
1643912420000|2022-02-03 18:20:20|533.48|531.28|533.48|531.28|533.59|531.39|533.48|531.28|0
1643912430000|2022-02-03 18:20:30|533.7|531.5|533.05|530.85|533.7|531.5|533.05|530.85|0
1643912440000|2022-02-03 18:20:40|532.94|530.74|532.72|530.52|533.15|530.95|532.72|530.52|0
1643912450000|2022-02-03 18:20:50|531.85|529.65|531.42|529.22|531.85|529.65|531.21|529.01|0
1643912460000|2022-02-03 18:21:00|531.85|529.65|531.42|529.22|531.85|529.65|531.42|529.22|0
1643912470000|2022-02-03 18:21:10|531.21|529.01|530.12|527.92|531.21|529.01|530.12|527.92|0
1643912480000|2022-02-03 18:21:20|529.69|527.49|529.48|527.28|529.69|527.49|529.48|527.28|0
1643912490000|2022-02-03 18:21:30|529.69|527.49|529.04|526.84|529.69|527.49|529.04|526.84|0
1643912500000|2022-02-03 18:21:40|529.26|527.06|529.69|527.49|529.69|527.49|529.26|527.06|0
1643912510000|2022-02-03 18:21:50|529.91|527.71|529.91|527.71|529.91|527.71|529.69|527.49|0
1643912520000|2022-02-03 18:22:00|530.12|527.92|530.34|528.14|530.34|528.14|530.12|527.92|0
1643912530000|2022-02-03 18:22:10|530.12|527.92|529.47|527.27|530.12|527.92|529.47|527.27|0
1643912540000|2022-02-03 18:22:20|529.04|526.84|528.61|526.41|529.16|526.96|528.61|526.41|0
1643912550000|2022-02-03 18:22:30|528.18|525.98|528.29|526.09|528.61|526.41|528.18|525.98|0
1643912560000|2022-02-03 18:22:40|528.18|525.98|528.29|526.09|528.39|526.19|528.18|525.98|0
1643912570000|2022-02-03 18:22:50|528.18|525.98|527.64|525.44|528.18|525.98|527.64|525.44|0
1643912580000|2022-02-03 18:23:00|528.18|525.98|528.39|526.19|528.72|526.52|528.18|525.98|0
1643912590000|2022-02-03 18:23:10|528.61|526.41|528.83|526.63|528.83|526.63|528.61|526.41|0
1643912600000|2022-02-03 18:23:20|529.04|526.84|529.26|527.06|529.26|527.06|529.04|526.84|0
1643912610000|2022-02-03 18:23:30|528.72|526.52|528.61|526.41|528.72|526.52|528.61|526.41|0
1643912620000|2022-02-03 18:23:40|528.18|525.98|528.18|525.98|528.39|526.19|528.18|525.98|0
1643912630000|2022-02-03 18:23:50|528.61|526.41|528.61|526.41|528.72|526.52|528.61|526.41|0
1643912640000|2022-02-03 18:24:00|528.39|526.19|528.61|526.41|528.61|526.41|528.39|526.19|0
1643912650000|2022-02-03 18:24:10|528.29|526.09|528.51|526.31|528.61|526.41|528.29|526.09|0
1643912660000|2022-02-03 18:24:20|528.61|526.41|528.39|526.19|528.83|526.63|528.39|526.19|0
1643912670000|2022-02-03 18:24:30|528.51|526.31|528.18|525.98|528.61|526.41|528.18|525.98|0
1643912680000|2022-02-03 18:24:40|527.96|525.76|528.18|525.98|528.18|525.98|527.96|525.76|0
1643912690000|2022-02-03 18:24:50|528.39|526.19|528.83|526.63|528.83|526.63|528.39|526.19|0
1643912700000|2022-02-03 18:25:00|528.61|526.41|528.18|525.98|528.61|526.41|528.18|525.98|0
1643912710000|2022-02-03 18:25:10|528.39|526.19|528.39|526.19|528.39|526.19|528.18|525.98|0
1643912720000|2022-02-03 18:25:20|528.61|526.41|528.83|526.63|528.83|526.63|528.61|526.41|0
1643912730000|2022-02-03 18:25:30|528.61|526.41|528.83|526.63|528.83|526.63|528.61|526.41|0
1643912740000|2022-02-03 18:25:40|529.04|526.84|529.59|527.39|529.69|527.49|529.04|526.84|0
1643912750000|2022-02-03 18:25:50|529.47|527.27|529.69|527.49|529.69|527.49|529.37|527.17|0
1643912760000|2022-02-03 18:26:00|529.91|527.71|529.8|527.6|529.91|527.71|529.69|527.49|0
1643912770000|2022-02-03 18:26:10|529.91|527.71|529.91|527.71|530.55|528.35|529.69|527.49|0
1643912780000|2022-02-03 18:26:20|530.12|527.92|530.34|528.14|530.34|528.14|530.12|527.92|0
1643912790000|2022-02-03 18:26:30|530.55|528.35|530.34|528.14|530.55|528.35|530.34|528.14|0
1643912800000|2022-02-03 18:26:40|530.12|527.92|530.34|528.14|530.55|528.35|530.12|527.92|0
1643912810000|2022-02-03 18:26:50|530.55|528.35|530.34|528.14|530.55|528.35|530.12|527.92|0
1643912820000|2022-02-03 18:27:00|530.45|528.25|530.23|528.03|530.55|528.35|530.23|528.03|0
1643912830000|2022-02-03 18:27:10|529.91|527.71|530.34|528.14|530.34|528.14|529.91|527.71|0
1643912840000|2022-02-03 18:27:20|530.12|527.92|529.59|527.39|530.12|527.92|529.47|527.27|0
1643912850000|2022-02-03 18:27:30|529.91|527.71|529.8|527.6|530.12|527.92|529.8|527.6|0
1643912860000|2022-02-03 18:27:40|529.69|527.49|529.59|527.39|529.69|527.49|529.37|527.17|0
1643912870000|2022-02-03 18:27:50|529.69|527.49|530.12|527.92|530.34|528.14|529.69|527.49|0
1643912880000|2022-02-03 18:28:00|529.91|527.71|530.12|527.92|530.12|527.92|529.91|527.71|0
1643912890000|2022-02-03 18:28:10|529.69|527.49|529.91|527.71|529.91|527.71|529.69|527.49|0
1643912900000|2022-02-03 18:28:20|530.02|527.82|530.55|528.35|530.55|528.35|529.91|527.71|0
1643912910000|2022-02-03 18:28:30|530.34|528.14|530.02|527.82|530.34|528.14|530.02|527.82|0
1643912920000|2022-02-03 18:28:40|530.12|527.92|530.34|528.14|530.34|528.14|530.12|527.92|0
1643912930000|2022-02-03 18:28:50|529.91|527.71|530.12|527.92|530.45|528.25|529.91|527.71|0
1643912940000|2022-02-03 18:29:00|530.34|528.14|530.12|527.92|530.34|528.14|530.12|527.92|0
1643912950000|2022-02-03 18:29:10|530.34|528.14|531.2|529|531.2|529|530.34|528.14|0
1643912960000|2022-02-03 18:29:20|531.42|529.22|531.64|529.44|531.96|529.76|531.32|529.12|0
1643912970000|2022-02-03 18:29:30|531.32|529.12|531.42|529.22|531.53|529.33|531.32|529.12|0
1643912980000|2022-02-03 18:29:40|531.64|529.44|531.42|529.22|531.64|529.44|531.42|529.22|0
1643912990000|2022-02-03 18:29:50|531.2|529|530.99|528.79|531.2|529|530.77|528.57|0
1643913000000|2022-02-03 18:30:00|530.77|528.57|530.34|528.14|530.77|528.57|530.12|527.92|0
1643913010000|2022-02-03 18:30:10|530.99|528.79|530.77|528.57|530.99|528.79|530.77|528.57|0
1643913020000|2022-02-03 18:30:20|530.55|528.35|530.55|528.35|530.99|528.79|530.55|528.35|0
1643913030000|2022-02-03 18:30:30|530.77|528.57|531.2|529|531.42|529.22|530.77|528.57|0
1643913040000|2022-02-03 18:30:40|530.34|528.14|527.53|525.33|530.34|528.14|527.53|525.33|0
1643913050000|2022-02-03 18:30:50|527.96|525.76|527.1|524.9|528.18|525.98|527.1|524.9|0
1643913060000|2022-02-03 18:31:00|526.78|524.58|527.86|525.66|527.86|525.66|526.78|524.58|0
1643913070000|2022-02-03 18:31:10|527.64|525.44|527.74|525.54|527.96|525.76|527.64|525.44|0
1643913080000|2022-02-03 18:31:20|528.18|525.98|528.39|526.19|528.61|526.41|528.18|525.98|0
1643913090000|2022-02-03 18:31:30|528.29|526.09|528.82|526.62|528.82|526.62|528.29|526.09|0
1643913100000|2022-02-03 18:31:40|528.39|526.19|528.39|526.19|528.82|526.62|528.39|526.19|0
1643913110000|2022-02-03 18:31:50|527.53|525.33|527.53|525.33|527.74|525.54|527.53|525.33|0
1643913120000|2022-02-03 18:32:00|527.31|525.11|527.96|525.76|528.29|526.09|527.31|525.11|0
1643913130000|2022-02-03 18:32:10|528.18|525.98|528.39|526.19|528.39|526.19|528.18|525.98|0
1643913140000|2022-02-03 18:32:20|528.29|526.09|528.39|526.19|528.39|526.19|528.07|525.87|0
1643913150000|2022-02-03 18:32:30|528.18|525.98|528.18|525.98|528.18|525.98|528.18|525.98|0
1643913160000|2022-02-03 18:32:40|528.07|525.87|527.96|525.76|528.07|525.87|527.96|525.76|0
1643913170000|2022-02-03 18:32:50|527.74|525.54|527.74|525.54|527.96|525.76|527.74|525.54|0
1643913180000|2022-02-03 18:33:00|527.96|525.76|527.31|525.11|527.96|525.76|527.1|524.9|0
1643913190000|2022-02-03 18:33:10|527.53|525.33|527.1|524.9|527.53|525.33|527.1|524.9|0
1643913200000|2022-02-03 18:33:20|526.67|524.47|526.88|524.68|526.88|524.68|526.67|524.47|0
1643913210000|2022-02-03 18:33:30|526.99|524.79|527.1|524.9|527.1|524.9|526.67|524.47|0
1643913220000|2022-02-03 18:33:40|527.53|525.33|527.53|525.33|527.86|525.66|527.53|525.33|0
1643913230000|2022-02-03 18:33:50|527.21|525.01|526.99|524.79|527.21|525.01|526.88|524.68|0
1643913240000|2022-02-03 18:34:00|527.1|524.9|525.8|523.6|527.1|524.9|525.37|523.17|0
1643913250000|2022-02-03 18:34:10|525.59|523.39|526.02|523.82|526.23|524.03|525.48|523.28|0
1643913260000|2022-02-03 18:34:20|526.23|524.03|526.67|524.47|526.67|524.47|526.23|524.03|0
1643913270000|2022-02-03 18:34:30|526.56|524.36|527.1|524.9|527.1|524.9|526.56|524.36|0
1643913280000|2022-02-03 18:34:40|526.88|524.68|527.74|525.54|527.74|525.54|526.88|524.68|0
1643913290000|2022-02-03 18:34:50|527.31|525.11|527.74|525.54|527.74|525.54|527.31|525.11|0
1643913300000|2022-02-03 18:35:00|527.96|525.76|528.61|526.41|528.82|526.62|527.96|525.76|0
1643913310000|2022-02-03 18:35:10|528.18|525.98|528.82|526.62|528.82|526.62|528.18|525.98|0
1643913320000|2022-02-03 18:35:20|528.61|526.41|528.39|526.19|528.61|526.41|528.39|526.19|0
1643913330000|2022-02-03 18:35:30|527.96|525.76|527.96|525.76|528.18|525.98|527.96|525.76|0
1643913340000|2022-02-03 18:35:40|528.18|525.98|528.39|526.19|528.39|526.19|528.18|525.98|0
1643913350000|2022-02-03 18:35:50|528.18|525.98|528.39|526.19|528.72|526.52|528.18|525.98|0
1643913360000|2022-02-03 18:36:00|528.18|525.98|527.96|525.76|528.39|526.19|527.96|525.76|0
1643913370000|2022-02-03 18:36:10|527.86|525.66|528.18|525.98|528.61|526.41|527.86|525.66|0
1643913380000|2022-02-03 18:36:20|528.29|526.09|528.61|526.41|528.82|526.62|528.29|526.09|0
1643913390000|2022-02-03 18:36:30|528.82|526.62|529.8|527.6|529.8|527.6|528.82|526.62|0
1643913400000|2022-02-03 18:36:40|529.69|527.49|529.26|527.06|529.69|527.49|529.04|526.84|0
1643913410000|2022-02-03 18:36:50|529.47|527.27|529.8|527.6|529.8|527.6|529.47|527.27|0
1643913420000|2022-02-03 18:37:00|530.34|528.14|531.1|528.9|531.1|528.9|530.12|527.92|0
1643913430000|2022-02-03 18:37:10|530.45|528.25|531.42|529.22|531.42|529.22|530.45|528.25|0
1643913440000|2022-02-03 18:37:20|532.07|529.87|531.63|529.43|532.07|529.87|531.63|529.43|0
1643913450000|2022-02-03 18:37:30|531.53|529.33|531.75|529.55|531.75|529.55|531.42|529.22|0
1643913460000|2022-02-03 18:37:40|532.07|529.87|533.37|531.17|533.37|531.17|532.07|529.87|0
1643913470000|2022-02-03 18:37:50|533.15|530.95|532.28|530.08|533.15|530.95|532.28|530.08|0
1643913480000|2022-02-03 18:38:00|531.85|529.65|532.5|530.3|532.5|530.3|531.85|529.65|0
1643913490000|2022-02-03 18:38:10|532.28|530.08|531.85|529.65|532.28|530.08|531.85|529.65|0
1643913500000|2022-02-03 18:38:20|532.07|529.87|532.28|530.08|532.28|530.08|531.85|529.65|0
1643913510000|2022-02-03 18:38:30|532.07|529.87|531.85|529.65|532.5|530.3|531.85|529.65|0
1643913520000|2022-02-03 18:38:40|531.96|529.76|532.07|529.87|532.07|529.87|531.75|529.55|0
1643913530000|2022-02-03 18:38:50|531.85|529.65|531.42|529.22|531.85|529.65|531.42|529.22|0
1643913540000|2022-02-03 18:39:00|531.63|529.43|531.85|529.65|531.85|529.65|531.63|529.43|0
1643913550000|2022-02-03 18:39:10|531.2|529|531.2|529|531.2|529|530.98|528.78|0
1643913560000|2022-02-03 18:39:20|531.63|529.43|531.63|529.43|531.63|529.43|531.53|529.33|0
1643913570000|2022-02-03 18:39:30|531.53|529.33|531.63|529.43|531.63|529.43|531.2|529|0
1643913580000|2022-02-03 18:39:40|531.85|529.65|531.42|529.22|531.85|529.65|531.42|529.22|0
1643913590000|2022-02-03 18:39:50|531.63|529.43|531.42|529.22|531.63|529.43|531.42|529.22|0
1643913600000|2022-02-03 18:40:00|530.98|528.78|530.77|528.57|530.98|528.78|530.77|528.57|0
1643913610000|2022-02-03 18:40:10|530.34|528.14|530.55|528.35|530.55|528.35|530.34|528.14|0
1643913620000|2022-02-03 18:40:20|531.2|529|531.2|529|531.2|529|530.98|528.78|0
1643913630000|2022-02-03 18:40:30|531.31|529.11|531.2|529|531.42|529.22|531.2|529|0
1643913640000|2022-02-03 18:40:40|531.1|528.9|530.77|528.57|531.1|528.9|530.77|528.57|0
1643913650000|2022-02-03 18:40:50|530.12|527.92|530.12|527.92|530.77|528.57|530.12|527.92|0
1643913660000|2022-02-03 18:41:00|530.34|528.14|530.12|527.92|530.45|528.25|530.02|527.82|0
1643913670000|2022-02-03 18:41:10|529.9|527.7|529.69|527.49|529.9|527.7|529.69|527.49|0
1643913680000|2022-02-03 18:41:20|529.9|527.7|529.9|527.7|530.12|527.92|529.9|527.7|0
1643913690000|2022-02-03 18:41:30|530.02|527.82|530.12|527.92|530.23|528.03|530.02|527.82|0
1643913700000|2022-02-03 18:41:40|530.02|527.82|530.45|528.25|530.45|528.25|529.9|527.7|0
1643913710000|2022-02-03 18:41:50|530.55|528.35|531.31|529.11|531.31|529.11|530.55|528.35|0
1643913720000|2022-02-03 18:42:00|530.88|528.68|530.77|528.57|530.88|528.68|530.55|528.35|0
1643913730000|2022-02-03 18:42:10|530.55|528.35|530.98|528.78|530.98|528.78|530.55|528.35|0
1643913740000|2022-02-03 18:42:20|531.31|529.11|531.85|529.65|531.85|529.65|531.31|529.11|0
1643913750000|2022-02-03 18:42:30|532.07|529.87|531.63|529.43|532.07|529.87|531.63|529.43|0
1643913760000|2022-02-03 18:42:40|531.2|529|531.42|529.22|531.42|529.22|531.2|529|0
1643913770000|2022-02-03 18:42:50|531.2|529|530.98|528.78|531.42|529.22|530.98|528.78|0
1643913780000|2022-02-03 18:43:00|531.1|528.9|530.77|528.57|531.2|529|530.77|528.57|0
1643913790000|2022-02-03 18:43:10|530.98|528.78|530.55|528.35|530.98|528.78|530.55|528.35|0
1643913800000|2022-02-03 18:43:20|530.33|528.13|530.33|528.13|530.45|528.25|530.33|528.13|0
1643913810000|2022-02-03 18:43:30|529.69|527.49|530.12|527.92|530.12|527.92|529.69|527.49|0
1643913820000|2022-02-03 18:43:40|529.9|527.7|530.33|528.13|530.33|528.13|529.9|527.7|0
1643913830000|2022-02-03 18:43:50|530.45|528.25|530.88|528.68|530.88|528.68|530.45|528.25|0
1643913840000|2022-02-03 18:44:00|530.98|528.78|531.2|529|531.2|529|530.66|528.46|0
1643913850000|2022-02-03 18:44:10|531.42|529.22|531.85|529.65|531.85|529.65|531.42|529.22|0
1643913860000|2022-02-03 18:44:20|531.63|529.43|531.2|529|531.63|529.43|531.2|529|0
1643913870000|2022-02-03 18:44:30|531.63|529.43|531.42|529.22|531.63|529.43|531.42|529.22|0
1643913880000|2022-02-03 18:44:40|531.74|529.54|532.18|529.98|532.18|529.98|531.74|529.54|0
1643913890000|2022-02-03 18:44:50|532.07|529.87|531.63|529.43|532.07|529.87|531.63|529.43|0
1643913900000|2022-02-03 18:45:00|530.77|528.57|530.77|528.57|530.88|528.68|530.77|528.57|0
1643913910000|2022-02-03 18:45:10|531.42|529.22|531.42|529.22|531.42|529.22|531.2|529|0
1643913920000|2022-02-03 18:45:20|531.63|529.43|530.88|528.68|531.63|529.43|530.88|528.68|0
1643913930000|2022-02-03 18:45:30|530.77|528.57|531.2|529|531.2|529|530.77|528.57|0
1643913940000|2022-02-03 18:45:40|530.88|528.68|530.33|528.13|530.88|528.68|530.33|528.13|0
1643913950000|2022-02-03 18:45:50|530.66|528.46|530.12|527.92|530.66|528.46|530.12|527.92|0
1643913960000|2022-02-03 18:46:00|529.9|527.7|529.25|527.05|529.9|527.7|529.25|527.05|0
1643913970000|2022-02-03 18:46:10|529.37|527.17|529.69|527.49|529.69|527.49|529.37|527.17|0
1643913980000|2022-02-03 18:46:20|530.12|527.92|530.33|528.13|530.55|528.35|530.12|527.92|0
1643913990000|2022-02-03 18:46:30|530.12|527.92|529.9|527.7|530.12|527.92|529.69|527.49|0
1643914000000|2022-02-03 18:46:40|529.69|527.49|529.25|527.05|529.69|527.49|529.25|527.05|0
1643914010000|2022-02-03 18:46:50|528.17|525.97|528.6|526.4|528.6|526.4|528.17|525.97|0
1643914020000|2022-02-03 18:47:00|529.04|526.84|529.04|526.84|529.04|526.84|528.82|526.62|0
1643914030000|2022-02-03 18:47:10|529.25|527.05|529.69|527.49|529.69|527.49|529.25|527.05|0
1643914040000|2022-02-03 18:47:20|530.01|527.81|529.69|527.49|530.01|527.81|529.47|527.27|0
1643914050000|2022-02-03 18:47:30|529.25|527.05|529.25|527.05|529.25|527.05|528.82|526.62|0
1643914060000|2022-02-03 18:47:40|529.47|527.27|528.82|526.62|529.47|527.27|528.82|526.62|0
1643914070000|2022-02-03 18:47:50|528.6|526.4|528.6|526.4|528.6|526.4|528.39|526.19|0
1643914080000|2022-02-03 18:48:00|528.5|526.3|528.17|525.97|528.6|526.4|528.17|525.97|0
1643914090000|2022-02-03 18:48:10|528.82|526.62|528.82|526.62|529.04|526.84|528.6|526.4|0
1643914100000|2022-02-03 18:48:20|529.04|526.84|529.15|526.95|529.15|526.95|529.04|526.84|0
1643914110000|2022-02-03 18:48:30|529.8|527.6|529.68|527.48|529.8|527.6|529.68|527.48|0
1643914120000|2022-02-03 18:48:40|529.47|527.27|529.25|527.05|529.68|527.48|529.25|527.05|0
1643914130000|2022-02-03 18:48:50|529.68|527.48|529.47|527.27|529.68|527.48|529.47|527.27|0
1643914140000|2022-02-03 18:49:00|529.25|527.05|528.82|526.62|529.25|527.05|528.82|526.62|0
1643914150000|2022-02-03 18:49:10|528.6|526.4|529.47|527.27|529.47|527.27|528.6|526.4|0
1643914160000|2022-02-03 18:49:20|529.36|527.16|529.36|527.16|529.36|527.16|529.36|527.16|0
1643914170000|2022-02-03 18:49:30|529.47|527.27|529.58|527.38|529.58|527.38|529.47|527.27|0
1643914180000|2022-02-03 18:49:40|529.47|527.27|529.25|527.05|529.47|527.27|529.25|527.05|0
1643914190000|2022-02-03 18:49:50|529.47|527.27|529.25|527.05|529.47|527.27|529.25|527.05|0
1643914200000|2022-02-03 18:50:00|529.36|527.16|529.25|527.05|529.58|527.38|529.25|527.05|0
1643914210000|2022-02-03 18:50:10|529.47|527.27|530.12|527.92|530.12|527.92|529.47|527.27|0
1643914220000|2022-02-03 18:50:20|530.33|528.13|530.12|527.92|530.33|528.13|530.12|527.92|0
1643914230000|2022-02-03 18:50:30|530.33|528.13|529.68|527.48|530.33|528.13|529.68|527.48|0
1643914240000|2022-02-03 18:50:40|529.47|527.27|529.58|527.38|529.58|527.38|529.47|527.27|0
1643914250000|2022-02-03 18:50:50|529.68|527.48|529.25|527.05|529.9|527.7|529.25|527.05|0
1643914260000|2022-02-03 18:51:00|528.82|526.62|529.04|526.84|529.04|526.84|528.82|526.62|0
1643914270000|2022-02-03 18:51:10|529.25|527.05|529.68|527.48|529.68|527.48|529.25|527.05|0
1643914280000|2022-02-03 18:51:20|529.25|527.05|529.68|527.48|529.68|527.48|529.25|527.05|0
1643914290000|2022-02-03 18:51:30|530.12|527.92|531.2|529|531.2|529|530.12|527.92|0
1643914300000|2022-02-03 18:51:40|530.77|528.57|530.98|528.78|530.98|528.78|530.33|528.13|0
1643914310000|2022-02-03 18:51:50|530.77|528.57|531.41|529.21|531.41|529.21|530.77|528.57|0
1643914320000|2022-02-03 18:52:00|531.2|529|531.85|529.65|531.85|529.65|531.2|529|0
1643914330000|2022-02-03 18:52:10|531.63|529.43|532.61|530.41|532.61|530.41|531.63|529.43|0
1643914340000|2022-02-03 18:52:20|532.28|530.08|531.96|529.76|532.28|530.08|531.63|529.43|0
1643914350000|2022-02-03 18:52:30|531.85|529.65|532.5|530.3|532.5|530.3|531.85|529.65|0
1643914360000|2022-02-03 18:52:40|532.06|529.86|532.71|530.51|532.71|530.51|532.06|529.86|0
1643914370000|2022-02-03 18:52:50|532.5|530.3|532.71|530.51|532.71|530.51|532.5|530.3|0
1643914380000|2022-02-03 18:53:00|532.5|530.3|532.61|530.41|532.71|530.51|532.5|530.3|0
1643914390000|2022-02-03 18:53:10|532.71|530.51|532.5|530.3|533.36|531.16|532.5|530.3|0
1643914400000|2022-02-03 18:53:20|532.71|530.51|532.71|530.51|532.93|530.73|532.71|530.51|0
1643914410000|2022-02-03 18:53:30|532.28|530.08|532.28|530.08|532.28|530.08|532.06|529.86|0
1643914420000|2022-02-03 18:53:40|532.5|530.3|532.06|529.86|532.5|530.3|531.85|529.65|0
1643914430000|2022-02-03 18:53:50|532.28|530.08|531.85|529.65|532.28|530.08|531.85|529.65|0
1643914440000|2022-02-03 18:54:00|531.41|529.21|531.2|529|531.41|529.21|531.2|529|0
1643914450000|2022-02-03 18:54:10|531.41|529.21|531.53|529.33|531.53|529.33|531.41|529.21|0
1643914460000|2022-02-03 18:54:20|531.63|529.43|531.63|529.43|531.85|529.65|531.63|529.43|0
1643914470000|2022-02-03 18:54:30|531.85|529.65|532.5|530.3|532.71|530.51|531.85|529.65|0
1643914480000|2022-02-03 18:54:40|532.71|530.51|532.5|530.3|532.83|530.63|532.5|530.3|0
1643914490000|2022-02-03 18:54:50|532.71|530.51|532.06|529.86|532.71|530.51|532.06|529.86|0
1643914500000|2022-02-03 18:55:00|532.28|530.08|532.5|530.3|532.5|530.3|532.28|530.08|0
1643914510000|2022-02-03 18:55:10|532.93|530.73|533.58|531.38|533.58|531.38|532.93|530.73|0
1643914520000|2022-02-03 18:55:20|533.36|531.16|533.36|531.16|533.58|531.38|533.36|531.16|0
1643914530000|2022-02-03 18:55:30|533.8|531.6|533.58|531.38|533.8|531.6|533.58|531.38|0
1643914540000|2022-02-03 18:55:40|533.36|531.16|533.36|531.16|533.58|531.38|533.26|531.06|0
1643914550000|2022-02-03 18:55:50|533.58|531.38|533.36|531.16|533.58|531.38|533.36|531.16|0
1643914560000|2022-02-03 18:56:00|532.71|530.51|532.5|530.3|532.71|530.51|532.5|530.3|0
1643914570000|2022-02-03 18:56:10|532.28|530.08|532.28|530.08|532.28|530.08|532.06|529.86|0
1643914580000|2022-02-03 18:56:20|531.85|529.65|532.28|530.08|532.28|530.08|531.85|529.65|0
1643914590000|2022-02-03 18:56:30|532.5|530.3|532.93|530.73|532.93|530.73|532.5|530.3|0
1643914600000|2022-02-03 18:56:40|532.5|530.3|532.39|530.19|532.5|530.3|532.39|530.19|0
1643914610000|2022-02-03 18:56:50|532.61|530.41|532.93|530.73|532.93|530.73|532.5|530.3|0
1643914620000|2022-02-03 18:57:00|532.71|530.51|532.82|530.62|532.82|530.62|532.71|530.51|0
1643914630000|2022-02-03 18:57:10|532.71|530.51|532.39|530.19|532.71|530.51|532.28|530.08|0
1643914640000|2022-02-03 18:57:20|532.28|530.08|532.06|529.86|532.28|530.08|532.06|529.86|0
1643914650000|2022-02-03 18:57:30|531.85|529.65|531.85|529.65|531.85|529.65|531.63|529.43|0
1643914660000|2022-02-03 18:57:40|531.74|529.54|531.63|529.43|531.74|529.54|531.63|529.43|0
1643914670000|2022-02-03 18:57:50|531.41|529.21|531.2|529|531.41|529.21|531.09|528.89|0
1643914680000|2022-02-03 18:58:00|531.41|529.21|530.76|528.56|531.41|529.21|530.33|528.13|0
1643914690000|2022-02-03 18:58:10|530.55|528.35|531.2|529|531.2|529|530.55|528.35|0
1643914700000|2022-02-03 18:58:20|531.09|528.89|531.41|529.21|531.41|529.21|530.98|528.78|0
1643914710000|2022-02-03 18:58:30|531.2|529|531.63|529.43|531.63|529.43|531.2|529|0
1643914720000|2022-02-03 18:58:40|531.85|529.65|531.41|529.21|531.85|529.65|531.31|529.11|0
1643914730000|2022-02-03 18:58:50|531.63|529.43|531.2|529|531.63|529.43|531.2|529|0
1643914740000|2022-02-03 18:59:00|531.63|529.43|531.41|529.21|531.63|529.43|531.41|529.21|0
1643914750000|2022-02-03 18:59:10|531.53|529.33|531.63|529.43|531.63|529.43|531.41|529.21|0
1643914760000|2022-02-03 18:59:20|531.85|529.65|532.49|530.29|532.49|530.29|531.85|529.65|0
1643914770000|2022-02-03 18:59:30|532.06|529.86|532.06|529.86|532.28|530.08|532.06|529.86|0
1643914780000|2022-02-03 18:59:40|531.96|529.76|531.2|529|532.06|529.86|531.2|529|0
1643914790000|2022-02-03 18:59:50|531.41|529.21|531.63|529.43|531.63|529.43|531.41|529.21|0
1643914800000|2022-02-03 19:00:00|531.85|529.65|530.98|528.78|531.85|529.65|530.98|528.78|0
1643914810000|2022-02-03 19:00:10|531.2|529|531.85|529.65|531.85|529.65|531.2|529|0
1643914820000|2022-02-03 19:00:20|531.52|529.32|531.63|529.43|531.63|529.43|531.31|529.11|0
1643914830000|2022-02-03 19:00:30|531.41|529.21|531.09|528.89|531.41|529.21|531.09|528.89|0
1643914840000|2022-02-03 19:00:40|530.88|528.68|530.01|527.81|530.88|528.68|530.01|527.81|0
1643914850000|2022-02-03 19:00:50|530.33|528.13|530.11|527.91|530.33|528.13|530.11|527.91|0
1643914860000|2022-02-03 19:01:00|530.23|528.03|531.2|529|531.2|529|530.23|528.03|0
1643914870000|2022-02-03 19:01:10|531.52|529.32|532.39|530.19|532.39|530.19|531.52|529.32|0
1643914880000|2022-02-03 19:01:20|532.49|530.29|532.28|530.08|532.49|530.29|532.28|530.08|0
1643914890000|2022-02-03 19:01:30|532.49|530.29|533.04|530.84|533.04|530.84|532.49|530.29|0
1643914900000|2022-02-03 19:01:40|533.14|530.94|533.26|531.06|533.36|531.16|533.14|530.94|0
1643914910000|2022-02-03 19:01:50|533.14|530.94|532.49|530.29|533.14|530.94|532.49|530.29|0
1643914920000|2022-02-03 19:02:00|532.61|530.41|532.28|530.08|532.61|530.41|532.28|530.08|0
1643914930000|2022-02-03 19:02:10|532.49|530.29|532.28|530.08|532.49|530.29|532.28|530.08|0
1643914940000|2022-02-03 19:02:20|532.71|530.51|532.93|530.73|533.14|530.94|532.71|530.51|0
1643914950000|2022-02-03 19:02:30|532.06|529.86|532.28|530.08|532.28|530.08|532.06|529.86|0
1643914960000|2022-02-03 19:02:40|532.49|530.29|531.74|529.54|532.49|530.29|531.63|529.43|0
1643914970000|2022-02-03 19:02:50|532.06|529.86|531.84|529.64|532.49|530.29|531.84|529.64|0
1643914980000|2022-02-03 19:03:00|531.63|529.43|531.2|529|531.63|529.43|531.2|529|0
1643914990000|2022-02-03 19:03:10|530.76|528.56|529.68|527.48|530.76|528.56|529.68|527.48|0
1643915000000|2022-02-03 19:03:20|529.9|527.7|529.47|527.27|530.33|528.13|529.47|527.27|0
1643915010000|2022-02-03 19:03:30|529.25|527.05|527.31|525.11|529.25|527.05|527.31|525.11|0
1643915020000|2022-02-03 19:03:40|527.95|525.75|528.17|525.97|528.39|526.19|527.95|525.75|0
1643915030000|2022-02-03 19:03:50|527.31|525.11|527.74|525.54|527.74|525.54|527.31|525.11|0
1643915040000|2022-02-03 19:04:00|527.52|525.32|527.74|525.54|527.74|525.54|527.52|525.32|0
1643915050000|2022-02-03 19:04:10|527.31|525.11|528.38|526.18|528.38|526.18|527.31|525.11|0
1643915060000|2022-02-03 19:04:20|528.17|525.97|528.6|526.4|528.82|526.62|528.17|525.97|0
1643915070000|2022-02-03 19:04:30|528.38|526.18|528.6|526.4|528.6|526.4|528.38|526.18|0
1643915080000|2022-02-03 19:04:40|529.25|527.05|528.82|526.62|529.25|527.05|528.82|526.62|0
1643915090000|2022-02-03 19:04:50|528.71|526.51|528.6|526.4|528.82|526.62|528.6|526.4|0
1643915100000|2022-02-03 19:05:00|528.71|526.51|528.17|525.97|528.71|526.51|528.17|525.97|0
1643915110000|2022-02-03 19:05:10|528.28|526.08|527.52|525.32|528.38|526.18|527.52|525.32|0
1643915120000|2022-02-03 19:05:20|527.31|525.11|526.66|524.46|527.31|525.11|526.44|524.24|0
1643915130000|2022-02-03 19:05:30|527.74|525.54|527.74|525.54|527.74|525.54|527.52|525.32|0
1643915140000|2022-02-03 19:05:40|527.95|525.75|528.38|526.18|528.38|526.18|527.95|525.75|0
1643915150000|2022-02-03 19:05:50|528.17|525.97|528.17|525.97|528.17|525.97|528.17|525.97|0
1643915160000|2022-02-03 19:06:00|528.6|526.4|528.6|526.4|528.82|526.62|528.6|526.4|0
1643915170000|2022-02-03 19:06:10|528.82|526.62|529.46|527.26|529.46|527.26|528.82|526.62|0
1643915180000|2022-02-03 19:06:20|529.25|527.05|529.46|527.26|529.46|527.26|529.25|527.05|0
1643915190000|2022-02-03 19:06:30|529.9|527.7|529.68|527.48|529.9|527.7|529.68|527.48|0
1643915200000|2022-02-03 19:06:40|529.9|527.7|529.9|527.7|529.9|527.7|529.9|527.7|0
1643915210000|2022-02-03 19:06:50|529.68|527.48|529.25|527.05|529.68|527.48|529.25|527.05|0
1643915220000|2022-02-03 19:07:00|529.36|527.16|529.58|527.38|529.58|527.38|529.36|527.16|0
1643915230000|2022-02-03 19:07:10|529.68|527.48|529.68|527.48|529.9|527.7|529.68|527.48|0
1643915240000|2022-02-03 19:07:20|529.46|527.26|528.6|526.4|529.46|527.26|528.6|526.4|0
1643915250000|2022-02-03 19:07:30|528.71|526.51|528.38|526.18|528.71|526.51|528.38|526.18|0
1643915260000|2022-02-03 19:07:40|528.28|526.08|527.95|525.75|528.28|526.08|527.95|525.75|0
1643915270000|2022-02-03 19:07:50|527.74|525.54|527.3|525.1|527.74|525.54|527.09|524.89|0
1643915280000|2022-02-03 19:08:00|527.09|524.89|527.52|525.32|527.52|525.32|526.87|524.67|0
1643915290000|2022-02-03 19:08:10|527.3|525.1|527.63|525.43|527.63|525.43|527.3|525.1|0
1643915300000|2022-02-03 19:08:20|527.74|525.54|527.52|525.32|527.74|525.54|527.52|525.32|0
1643915310000|2022-02-03 19:08:30|527.42|525.22|527.3|525.1|527.74|525.54|527.3|525.1|0
1643915320000|2022-02-03 19:08:40|527.74|525.54|527.52|525.32|527.74|525.54|527.52|525.32|0
1643915330000|2022-02-03 19:08:50|527.74|525.54|527.95|525.75|527.95|525.75|527.52|525.32|0
1643915340000|2022-02-03 19:09:00|527.85|525.65|528.38|526.18|528.38|526.18|527.85|525.65|0
1643915350000|2022-02-03 19:09:10|528.6|526.4|528.82|526.62|528.82|526.62|528.5|526.3|0
1643915360000|2022-02-03 19:09:20|528.5|526.3|528.38|526.18|528.6|526.4|528.38|526.18|0
1643915370000|2022-02-03 19:09:30|528.6|526.4|528.6|526.4|528.82|526.62|528.6|526.4|0
1643915380000|2022-02-03 19:09:40|528.71|526.51|528.28|526.08|528.71|526.51|528.28|526.08|0
1643915390000|2022-02-03 19:09:50|528.6|526.4|528.5|526.3|528.6|526.4|528.5|526.3|0
1643915400000|2022-02-03 19:10:00|528.38|526.18|528.38|526.18|528.38|526.18|528.38|526.18|0
1643915410000|2022-02-03 19:10:10|527.52|525.32|527.52|525.32|527.52|525.32|527.52|525.32|0
1643915420000|2022-02-03 19:10:20|527.74|525.54|527.74|525.54|527.85|525.65|527.74|525.54|0
1643915430000|2022-02-03 19:10:30|527.52|525.32|529.03|526.83|529.03|526.83|527.52|525.32|0
1643915440000|2022-02-03 19:10:40|529.68|527.48|530.54|528.34|530.54|528.34|529.68|527.48|0
1643915450000|2022-02-03 19:10:50|531.09|528.89|530.76|528.56|531.09|528.89|530.54|528.34|0
1643915460000|2022-02-03 19:11:00|530.44|528.24|531.52|529.32|531.52|529.32|530.44|528.24|0
1643915470000|2022-02-03 19:11:10|531.63|529.43|530.98|528.78|531.63|529.43|530.98|528.78|0
1643915480000|2022-02-03 19:11:20|530.76|528.56|530.76|528.56|530.98|528.78|530.54|528.34|0
1643915490000|2022-02-03 19:11:30|530.54|528.34|530.54|528.34|530.66|528.46|530.54|528.34|0
1643915500000|2022-02-03 19:11:40|530.33|528.13|530.33|528.13|530.33|528.13|530.33|528.13|0
1643915510000|2022-02-03 19:11:50|530.54|528.34|530.98|528.78|530.98|528.78|530.33|528.13|0
1643915520000|2022-02-03 19:12:00|530.54|528.34|530.11|527.91|530.54|528.34|530.11|527.91|0
1643915530000|2022-02-03 19:12:10|530.22|528.02|529.46|527.26|530.33|528.13|529.46|527.26|0
1643915540000|2022-02-03 19:12:20|529.58|527.38|530.44|528.24|530.44|528.24|529.58|527.38|0
1643915550000|2022-02-03 19:12:30|530.33|528.13|530.54|528.34|530.54|528.34|530.33|528.13|0
1643915560000|2022-02-03 19:12:40|530.76|528.56|530.76|528.56|530.98|528.78|530.76|528.56|0
1643915570000|2022-02-03 19:12:50|530.54|528.34|530.54|528.34|530.76|528.56|530.11|527.91|0
1643915580000|2022-02-03 19:13:00|530.33|528.13|530.33|528.13|530.44|528.24|530.33|528.13|0
1643915590000|2022-02-03 19:13:10|530.11|527.91|530.54|528.34|530.54|528.34|530.11|527.91|0
1643915600000|2022-02-03 19:13:20|530.33|528.13|531.19|528.99|531.19|528.99|530.33|528.13|0
1643915610000|2022-02-03 19:13:30|530.98|528.78|531.31|529.11|531.31|529.11|530.98|528.78|0
1643915620000|2022-02-03 19:13:40|531.19|528.99|531.84|529.64|531.84|529.64|531.19|528.99|0
1643915630000|2022-02-03 19:13:50|532.06|529.86|531.63|529.43|532.06|529.86|531.63|529.43|0
1643915640000|2022-02-03 19:14:00|531.41|529.21|531.74|529.54|531.74|529.54|531.41|529.21|0
1643915650000|2022-02-03 19:14:10|531.52|529.32|531.63|529.43|531.84|529.64|531.52|529.32|0
1643915660000|2022-02-03 19:14:20|531.74|529.54|532.06|529.86|532.06|529.86|531.74|529.54|0
1643915670000|2022-02-03 19:14:30|531.84|529.64|531.41|529.21|531.84|529.64|531.41|529.21|0
1643915680000|2022-02-03 19:14:40|530.98|528.78|530.98|528.78|531.09|528.89|530.98|528.78|0
1643915690000|2022-02-03 19:14:50|531.09|528.89|531.52|529.32|531.52|529.32|530.98|528.78|0
1643915700000|2022-02-03 19:15:00|530.98|528.78|530.66|528.46|531.09|528.89|530.66|528.46|0
1643915710000|2022-02-03 19:15:10|530.11|527.91|530.11|527.91|530.54|528.34|530.11|527.91|0
1643915720000|2022-02-03 19:15:20|529.46|527.26|530.22|528.02|530.22|528.02|529.46|527.26|0
1643915730000|2022-02-03 19:15:30|530.76|528.56|530.44|528.24|530.76|528.56|530.44|528.24|0
1643915740000|2022-02-03 19:15:40|530.33|528.13|530.11|527.91|530.76|528.56|530.11|527.91|0
1643915750000|2022-02-03 19:15:50|530.44|528.24|530.33|528.13|530.44|528.24|530.33|528.13|0
1643915760000|2022-02-03 19:16:00|530.22|528.02|530.54|528.34|530.54|528.34|530.11|527.91|0
1643915770000|2022-02-03 19:16:10|530.11|527.91|529.25|527.05|530.11|527.91|529.25|527.05|0
1643915780000|2022-02-03 19:16:20|529.03|526.83|529.03|526.83|529.03|526.83|529.03|526.83|0
1643915790000|2022-02-03 19:16:30|529.25|527.05|529.03|526.83|529.25|527.05|528.81|526.61|0
1643915800000|2022-02-03 19:16:40|528.81|526.61|529.03|526.83|529.03|526.83|528.81|526.61|0
1643915810000|2022-02-03 19:16:50|528.81|526.61|529.03|526.83|529.03|526.83|528.81|526.61|0
1643915820000|2022-02-03 19:17:00|529.25|527.05|529.25|527.05|529.46|527.26|529.25|527.05|0
1643915830000|2022-02-03 19:17:10|529.03|526.83|529.25|527.05|529.25|527.05|529.03|526.83|0
1643915840000|2022-02-03 19:17:20|528.81|526.61|529.03|526.83|529.03|526.83|528.6|526.4|0
1643915850000|2022-02-03 19:17:30|528.6|526.4|528.6|526.4|528.81|526.61|528.6|526.4|0
1643915860000|2022-02-03 19:17:40|528.81|526.61|529.03|526.83|529.03|526.83|528.81|526.61|0
1643915870000|2022-02-03 19:17:50|528.6|526.4|528.81|526.61|528.81|526.61|528.6|526.4|0
1643915880000|2022-02-03 19:18:00|529.03|526.83|529.03|526.83|529.25|527.05|529.03|526.83|0
1643915890000|2022-02-03 19:18:10|528.81|526.61|528.71|526.51|528.81|526.61|528.71|526.51|0
1643915900000|2022-02-03 19:18:20|529.03|526.83|529.68|527.48|529.68|527.48|529.03|526.83|0
1643915910000|2022-02-03 19:18:30|529.36|527.16|529.89|527.69|530.11|527.91|529.36|527.16|0
1643915920000|2022-02-03 19:18:40|529.68|527.48|530.01|527.81|530.01|527.81|529.57|527.37|0
1643915930000|2022-02-03 19:18:50|530.11|527.91|530.33|528.13|530.33|528.13|530.11|527.91|0
1643915940000|2022-02-03 19:19:00|530.11|527.91|530.54|528.34|530.54|528.34|529.89|527.69|0
1643915950000|2022-02-03 19:19:10|530.33|528.13|530.54|528.34|530.76|528.56|530.33|528.13|0
1643915960000|2022-02-03 19:19:20|530.33|528.13|530.11|527.91|530.33|528.13|529.89|527.69|0
1643915970000|2022-02-03 19:19:30|529.89|527.69|529.89|527.69|529.89|527.69|529.68|527.48|0
1643915980000|2022-02-03 19:19:40|529.68|527.48|529.68|527.48|529.68|527.48|529.46|527.26|0
1643915990000|2022-02-03 19:19:50|529.57|527.37|529.68|527.48|529.68|527.48|529.57|527.37|0
1643916000000|2022-02-03 19:20:00|529.89|527.69|530.33|528.13|530.33|528.13|529.89|527.69|0
1643916010000|2022-02-03 19:20:10|530.22|528.02|530.44|528.24|530.76|528.56|530.22|528.02|0
1643916020000|2022-02-03 19:20:20|530.33|528.13|529.46|527.26|530.33|528.13|529.46|527.26|0
1643916030000|2022-02-03 19:20:30|529.03|526.83|529.25|527.05|529.25|527.05|529.03|526.83|0
1643916040000|2022-02-03 19:20:40|529.57|527.37|529.68|527.48|529.68|527.48|529.57|527.37|0
1643916050000|2022-02-03 19:20:50|529.46|527.26|528.38|526.18|529.46|527.26|528.38|526.18|0
1643916060000|2022-02-03 19:21:00|529.03|526.83|529.24|527.04|529.24|527.04|529.03|526.83|0
1643916070000|2022-02-03 19:21:10|529.46|527.26|529.24|527.04|529.46|527.26|529.03|526.83|0
1643916080000|2022-02-03 19:21:20|529.36|527.16|529.24|527.04|529.68|527.48|529.24|527.04|0
1643916090000|2022-02-03 19:21:30|529.03|526.83|529.68|527.48|529.68|527.48|529.03|526.83|0
1643916100000|2022-02-03 19:21:40|529.89|527.69|530.11|527.91|530.11|527.91|529.89|527.69|0
1643916110000|2022-02-03 19:21:50|530.33|528.13|530.11|527.91|530.33|528.13|530.11|527.91|0
1643916120000|2022-02-03 19:22:00|530.33|528.13|530.54|528.34|530.54|528.34|530.33|528.13|0
1643916130000|2022-02-03 19:22:10|530.76|528.56|530.76|528.56|530.97|528.77|530.76|528.56|0
1643916140000|2022-02-03 19:22:20|530.54|528.34|531.19|528.99|531.19|528.99|530.54|528.34|0
1643916150000|2022-02-03 19:22:30|530.97|528.77|531.09|528.89|531.09|528.89|530.97|528.77|0
1643916160000|2022-02-03 19:22:40|530.97|528.77|530.44|528.24|530.97|528.77|530.44|528.24|0
1643916170000|2022-02-03 19:22:50|530.54|528.34|530.97|528.77|530.97|528.77|530.54|528.34|0
1643916180000|2022-02-03 19:23:00|530.76|528.56|530.97|528.77|530.97|528.77|530.76|528.56|0
1643916190000|2022-02-03 19:23:10|531.41|529.21|530.76|528.56|531.41|529.21|530.76|528.56|0
1643916200000|2022-02-03 19:23:20|530.97|528.77|530.76|528.56|530.97|528.77|530.76|528.56|0
1643916210000|2022-02-03 19:23:30|530.97|528.77|530.33|528.13|530.97|528.77|530.11|527.91|0
1643916220000|2022-02-03 19:23:40|530.76|528.56|531.09|528.89|531.09|528.89|530.76|528.56|0
1643916230000|2022-02-03 19:23:50|531.3|529.1|531.41|529.21|531.52|529.32|531.3|529.1|0
1643916240000|2022-02-03 19:24:00|531.52|529.32|530.97|528.77|531.84|529.64|530.97|528.77|0
1643916250000|2022-02-03 19:24:10|530.76|528.56|531.41|529.21|531.41|529.21|530.76|528.56|0
1643916260000|2022-02-03 19:24:20|530.97|528.77|530.54|528.34|530.97|528.77|530.54|528.34|0
1643916270000|2022-02-03 19:24:30|530.97|528.77|530.87|528.67|530.97|528.77|530.87|528.67|0
1643916280000|2022-02-03 19:24:40|530.76|528.56|531.19|528.99|531.19|528.99|530.76|528.56|0
1643916290000|2022-02-03 19:24:50|530.97|528.77|530.97|528.77|531.19|528.99|530.97|528.77|0
1643916300000|2022-02-03 19:25:00|531.19|528.99|531.19|528.99|531.19|528.99|530.97|528.77|0
1643916310000|2022-02-03 19:25:10|530.97|528.77|530.97|528.77|531.19|528.99|530.97|528.77|0
1643916320000|2022-02-03 19:25:20|530.76|528.56|531.19|528.99|531.19|528.99|530.32|528.12|0
1643916330000|2022-02-03 19:25:30|531.41|529.21|532.06|529.86|532.06|529.86|531.41|529.21|0
1643916340000|2022-02-03 19:25:40|531.62|529.42|531.41|529.21|531.62|529.42|530.97|528.77|0
1643916350000|2022-02-03 19:25:50|531.3|529.1|532.27|530.07|532.27|530.07|530.97|528.77|0
1643916360000|2022-02-03 19:26:00|531.84|529.64|531.84|529.64|532.06|529.86|531.84|529.64|0
1643916370000|2022-02-03 19:26:10|532.27|530.07|532.71|530.51|532.71|530.51|532.27|530.07|0
1643916380000|2022-02-03 19:26:20|532.92|530.72|533.14|530.94|533.14|530.94|532.71|530.51|0
1643916390000|2022-02-03 19:26:30|532.71|530.51|532.27|530.07|532.71|530.51|532.17|529.97|0
1643916400000|2022-02-03 19:26:40|532.38|530.18|532.49|530.29|532.49|530.29|532.06|529.86|0
1643916410000|2022-02-03 19:26:50|532.92|530.72|532.49|530.29|532.92|530.72|532.27|530.07|0
1643916420000|2022-02-03 19:27:00|533.14|530.94|532.71|530.51|533.14|530.94|532.71|530.51|0
1643916430000|2022-02-03 19:27:10|532.27|530.07|532.49|530.29|532.49|530.29|532.27|530.07|0
1643916440000|2022-02-03 19:27:20|532.27|530.07|532.27|530.07|532.49|530.29|532.27|530.07|0
1643916450000|2022-02-03 19:27:30|532.49|530.29|532.38|530.18|532.49|530.29|532.38|530.18|0
1643916460000|2022-02-03 19:27:40|532.49|530.29|532.92|530.72|533.57|531.37|532.49|530.29|0
1643916470000|2022-02-03 19:27:50|533.25|531.05|533.57|531.37|533.57|531.37|533.14|530.94|0
1643916480000|2022-02-03 19:28:00|533.14|530.94|533.14|530.94|533.14|530.94|532.92|530.72|0
1643916490000|2022-02-03 19:28:10|533.57|531.37|534.22|532.02|534.22|532.02|533.57|531.37|0
1643916500000|2022-02-03 19:28:20|534.44|532.24|535.74|533.54|535.74|533.54|534.44|532.24|0
1643916510000|2022-02-03 19:28:30|536.17|533.97|537.26|535.06|537.26|535.06|536.17|533.97|0
1643916520000|2022-02-03 19:28:40|537.48|535.28|537.26|535.06|537.48|535.28|537.26|535.06|0
1643916530000|2022-02-03 19:28:50|537.48|535.28|536.17|533.97|537.48|535.28|536.17|533.97|0
1643916540000|2022-02-03 19:29:00|535.74|533.54|536.17|533.97|536.17|533.97|535.52|533.32|0
1643916550000|2022-02-03 19:29:10|536.61|534.41|537.26|535.06|537.26|535.06|536.61|534.41|0
1643916560000|2022-02-03 19:29:20|537.04|534.84|536.61|534.41|537.04|534.84|536.61|534.41|0
1643916570000|2022-02-03 19:29:30|536.39|534.19|535.96|533.76|536.39|534.19|535.96|533.76|0
1643916580000|2022-02-03 19:29:40|535.52|533.32|535.64|533.44|536.07|533.87|535.52|533.32|0
1643916590000|2022-02-03 19:29:50|535.74|533.54|535.31|533.11|535.74|533.54|534.87|532.67|0
1643916600000|2022-02-03 19:30:00|535.09|532.89|537.04|534.84|537.04|534.84|535.09|532.89|0
1643916610000|2022-02-03 19:30:10|537.26|535.06|539|536.8|539|536.8|537.26|535.06|0
1643916620000|2022-02-03 19:30:20|539.22|537.02|538.35|536.15|539.22|537.02|537.91|535.71|0
1643916630000|2022-02-03 19:30:30|538.78|536.58|539.43|537.23|539.43|537.23|538.78|536.58|0
1643916640000|2022-02-03 19:30:40|539.22|537.02|539.22|537.02|539.43|537.23|539.22|537.02|0
1643916650000|2022-02-03 19:30:50|539.43|537.23|538.78|536.58|539.43|537.23|538.68|536.48|0
1643916660000|2022-02-03 19:31:00|538.56|536.36|538.13|535.93|538.56|536.36|538.13|535.93|0
1643916670000|2022-02-03 19:31:10|538.35|536.15|538.13|535.93|538.35|536.15|538.13|535.93|0
1643916680000|2022-02-03 19:31:20|538.35|536.15|539.22|537.02|539.22|537.02|538.35|536.15|0
1643916690000|2022-02-03 19:31:30|539|536.8|538.78|536.58|539.22|537.02|538.78|536.58|0
1643916700000|2022-02-03 19:31:40|539|536.8|538.56|536.36|539|536.8|538.56|536.36|0
1643916710000|2022-02-03 19:31:50|538.35|536.15|537.69|535.49|538.35|536.15|537.69|535.49|0
1643916720000|2022-02-03 19:32:00|537.91|535.71|537.04|534.84|537.91|535.71|537.04|534.84|0
1643916730000|2022-02-03 19:32:10|536.83|534.63|537.04|534.84|537.26|535.06|536.83|534.63|0
1643916740000|2022-02-03 19:32:20|537.26|535.06|537.69|535.49|537.69|535.49|537.26|535.06|0
1643916750000|2022-02-03 19:32:30|538.35|536.15|538.56|536.36|538.56|536.36|538.35|536.15|0
1643916760000|2022-02-03 19:32:40|538.35|536.15|538.56|536.36|538.78|536.58|538.35|536.15|0
1643916770000|2022-02-03 19:32:50|538.35|536.15|538.56|536.36|538.78|536.58|538.35|536.15|0
1643916780000|2022-02-03 19:33:00|538.89|536.69|538.24|536.04|538.89|536.69|538.24|536.04|0
1643916790000|2022-02-03 19:33:10|538.13|535.93|536.83|534.63|538.13|535.93|536.83|534.63|0
1643916800000|2022-02-03 19:33:20|536.07|533.87|536.72|534.52|536.72|534.52|535.96|533.76|0
1643916810000|2022-02-03 19:33:30|536.83|534.63|536.94|534.74|537.04|534.84|536.83|534.63|0
1643916820000|2022-02-03 19:33:40|536.83|534.63|536.61|534.41|536.83|534.63|536.61|534.41|0
1643916830000|2022-02-03 19:33:50|536.82|534.62|537.16|534.96|537.16|534.96|536.82|534.62|0
1643916840000|2022-02-03 19:34:00|537.37|535.17|537.04|534.84|537.37|535.17|537.04|534.84|0
1643916850000|2022-02-03 19:34:10|537.48|535.28|537.69|535.49|537.69|535.49|537.48|535.28|0
1643916860000|2022-02-03 19:34:20|537.59|535.39|537.48|535.28|537.59|535.39|537.26|535.06|0
1643916870000|2022-02-03 19:34:30|537.81|535.61|537.48|535.28|537.81|535.61|537.48|535.28|0
1643916880000|2022-02-03 19:34:40|537.15|534.95|537.15|534.95|537.26|535.06|537.04|534.84|0
1643916890000|2022-02-03 19:34:50|537.48|535.28|536.61|534.41|537.48|535.28|536.61|534.41|0
1643916900000|2022-02-03 19:35:00|536.29|534.09|535.74|533.54|536.61|534.41|535.74|533.54|0
1643916910000|2022-02-03 19:35:10|535.3|533.1|536.17|533.97|536.17|533.97|535.3|533.1|0
1643916920000|2022-02-03 19:35:20|536.07|533.87|537.04|534.84|537.04|534.84|536.07|533.87|0
1643916930000|2022-02-03 19:35:30|537.48|535.28|537.48|535.28|537.48|535.28|537.48|535.28|0
1643916940000|2022-02-03 19:35:40|537.69|535.49|537.26|535.06|537.91|535.71|537.26|535.06|0
1643916950000|2022-02-03 19:35:50|537.48|535.28|537.69|535.49|537.91|535.71|537.48|535.28|0
1643916960000|2022-02-03 19:36:00|537.81|535.61|538.56|536.36|538.56|536.36|537.81|535.61|0
1643916970000|2022-02-03 19:36:10|539|536.8|538.56|536.36|539|536.8|538.56|536.36|0
1643916980000|2022-02-03 19:36:20|538.78|536.58|538.78|536.58|539.22|537.02|538.78|536.58|0
1643916990000|2022-02-03 19:36:30|539|536.8|539.22|537.02|539.22|537.02|539|536.8|0
1643917000000|2022-02-03 19:36:40|539.43|537.23|541.83|539.63|542.26|540.06|539.43|537.23|0
1643917010000|2022-02-03 19:36:50|542.26|540.06|541.61|539.41|542.26|540.06|541.61|539.41|0
1643917020000|2022-02-03 19:37:00|542.05|539.85|542.05|539.85|542.26|540.06|541.83|539.63|0
1643917030000|2022-02-03 19:37:10|542.48|540.28|542.92|540.72|543.14|540.94|542.48|540.28|0
1643917040000|2022-02-03 19:37:20|543.14|540.94|543.14|540.94|543.14|540.94|542.92|540.72|0
1643917050000|2022-02-03 19:37:30|543.36|541.16|543.14|540.94|543.36|541.16|543.14|540.94|0
1643917060000|2022-02-03 19:37:40|542.92|540.72|541.83|539.63|542.92|540.72|541.83|539.63|0
1643917070000|2022-02-03 19:37:50|541.61|539.41|540.52|538.32|541.83|539.63|540.52|538.32|0
1643917080000|2022-02-03 19:38:00|540.3|538.1|539.65|537.45|540.3|538.1|539.65|537.45|0
1643917090000|2022-02-03 19:38:10|539.87|537.67|540.3|538.1|540.3|538.1|539.87|537.67|0
1643917100000|2022-02-03 19:38:20|540.42|538.22|539.65|537.45|540.42|538.22|539.65|537.45|0
1643917110000|2022-02-03 19:38:30|540.09|537.89|539.87|537.67|540.09|537.89|539.87|537.67|0
1643917120000|2022-02-03 19:38:40|539.65|537.45|539.65|537.45|539.65|537.45|539.43|537.23|0
1643917130000|2022-02-03 19:38:50|540.09|537.89|540.3|538.1|540.3|538.1|539.87|537.67|0
1643917140000|2022-02-03 19:39:00|540.74|538.54|540.96|538.76|540.96|538.76|540.74|538.54|0
1643917150000|2022-02-03 19:39:10|541.17|538.97|541.39|539.19|541.39|539.19|541.17|538.97|0
1643917160000|2022-02-03 19:39:20|541.61|539.41|542.16|539.96|542.16|539.96|541.61|539.41|0
1643917170000|2022-02-03 19:39:30|542.05|539.85|542.26|540.06|542.26|540.06|542.05|539.85|0
1643917180000|2022-02-03 19:39:40|542.48|540.28|543.14|540.94|543.14|540.94|542.48|540.28|0
1643917190000|2022-02-03 19:39:50|542.92|540.72|542.48|540.28|542.92|540.72|542.48|540.28|0
1643917200000|2022-02-03 19:40:00|542.7|540.5|544.01|541.81|544.23|542.03|542.7|540.5|0
1643917210000|2022-02-03 19:40:10|544.23|542.03|544.45|542.25|545.1|542.9|544.23|542.03|0
1643917220000|2022-02-03 19:40:20|544.23|542.03|544.23|542.03|544.23|542.03|544.01|541.81|0
1643917230000|2022-02-03 19:40:30|544.66|542.46|544.45|542.25|544.88|542.68|544.45|542.25|0
1643917240000|2022-02-03 19:40:40|544.66|542.46|543.79|541.59|544.66|542.46|543.79|541.59|0
1643917250000|2022-02-03 19:40:50|544.01|541.81|544.45|542.25|544.45|542.25|543.79|541.59|0
1643917260000|2022-02-03 19:41:00|544.01|541.81|544.45|542.25|544.45|542.25|543.9|541.7|0
1643917270000|2022-02-03 19:41:10|544.23|542.03|544.66|542.46|544.66|542.46|544.12|541.92|0
1643917280000|2022-02-03 19:41:20|544.45|542.25|544.45|542.25|544.45|542.25|544.45|542.25|0
1643917290000|2022-02-03 19:41:30|544.88|542.68|544.78|542.58|544.88|542.68|544.66|542.46|0
1643917300000|2022-02-03 19:41:40|544.88|542.68|545.32|543.12|545.32|543.12|544.88|542.68|0
1643917310000|2022-02-03 19:41:50|545.54|543.34|545.1|542.9|545.54|543.34|545.1|542.9|0
1643917320000|2022-02-03 19:42:00|545.32|543.12|545.32|543.12|545.32|543.12|545.21|543.01|0
1643917330000|2022-02-03 19:42:10|545.97|543.77|546.41|544.21|546.41|544.21|545.97|543.77|0
1643917340000|2022-02-03 19:42:20|546.19|543.99|545.43|543.23|546.19|543.99|545.43|543.23|0
1643917350000|2022-02-03 19:42:30|545.54|543.34|546.41|544.21|546.41|544.21|545.54|543.34|0
1643917360000|2022-02-03 19:42:40|546.63|544.43|546.41|544.21|546.63|544.43|546.19|543.99|0
1643917370000|2022-02-03 19:42:50|545.65|543.45|545.65|543.45|545.65|543.45|545.54|543.34|0
1643917380000|2022-02-03 19:43:00|545.54|543.34|546.41|544.21|546.41|544.21|545.54|543.34|0
1643917390000|2022-02-03 19:43:10|546.63|544.43|547.07|544.87|547.29|545.09|546.63|544.43|0
1643917400000|2022-02-03 19:43:20|547.29|545.09|546.63|544.43|547.51|545.31|546.63|544.43|0
1643917410000|2022-02-03 19:43:30|546.19|543.99|546.63|544.43|546.63|544.43|546.19|543.99|0
1643917420000|2022-02-03 19:43:40|546.85|544.65|547.07|544.87|547.29|545.09|546.85|544.65|0
1643917430000|2022-02-03 19:43:50|547.94|545.74|548.82|546.62|548.82|546.62|547.94|545.74|0
1643917440000|2022-02-03 19:44:00|548.16|545.96|548.6|546.4|548.6|546.4|548.16|545.96|0
1643917450000|2022-02-03 19:44:10|549.26|547.06|549.04|546.84|549.48|547.28|549.04|546.84|0
1643917460000|2022-02-03 19:44:20|548.82|546.62|548.82|546.62|549.04|546.84|548.82|546.62|0
1643917470000|2022-02-03 19:44:30|549.04|546.84|549.59|547.39|549.59|547.39|549.04|546.84|0
1643917480000|2022-02-03 19:44:40|549.91|547.71|550.13|547.93|550.13|547.93|549.69|547.49|0
1643917490000|2022-02-03 19:44:50|549.69|547.49|549.47|547.27|549.69|547.49|549.47|547.27|0
1643917500000|2022-02-03 19:45:00|549.69|547.49|549.15|546.95|549.69|547.49|549.04|546.84|0
1643917510000|2022-02-03 19:45:10|549.47|547.27|549.47|547.27|549.47|547.27|549.47|547.27|0
1643917520000|2022-02-03 19:45:20|549.59|547.39|550.13|547.93|550.13|547.93|549.59|547.39|0
1643917530000|2022-02-03 19:45:30|550.35|548.15|550.57|548.37|550.57|548.37|550.35|548.15|0
1643917540000|2022-02-03 19:45:40|551.01|548.81|550.79|548.59|551.01|548.81|550.47|548.27|0
1643917550000|2022-02-03 19:45:50|550.57|548.37|550.47|548.27|550.57|548.37|550.35|548.15|0
1643917560000|2022-02-03 19:46:00|550.35|548.15|550.79|548.59|550.79|548.59|550.35|548.15|0
1643917570000|2022-02-03 19:46:10|550.35|548.15|550.57|548.37|550.79|548.59|550.13|547.93|0
1643917580000|2022-02-03 19:46:20|550.79|548.59|550.79|548.59|550.79|548.59|550.79|548.59|0
1643917590000|2022-02-03 19:46:30|550.35|548.15|550.35|548.15|550.35|548.15|550.35|548.15|0
1643917600000|2022-02-03 19:46:40|550.57|548.37|550.35|548.15|550.57|548.37|550.13|547.93|0
1643917610000|2022-02-03 19:46:50|550.57|548.37|550.57|548.37|550.57|548.37|550.46|548.26|0
1643917620000|2022-02-03 19:47:00|549.91|547.71|549.04|546.84|549.91|547.71|549.04|546.84|0
1643917630000|2022-02-03 19:47:10|548.6|546.4|548.82|546.62|548.82|546.62|547.94|545.74|0
1643917640000|2022-02-03 19:47:20|549.04|546.84|549.26|547.06|549.47|547.27|549.04|546.84|0
1643917650000|2022-02-03 19:47:30|549.15|546.95|549.59|547.39|549.59|547.39|549.15|546.95|0
1643917660000|2022-02-03 19:47:40|549.26|547.06|547.72|545.52|549.26|547.06|547.72|545.52|0
1643917670000|2022-02-03 19:47:50|547.94|545.74|547.94|545.74|547.94|545.74|547.94|545.74|0
1643917680000|2022-02-03 19:48:00|548.6|546.4|548.16|545.96|548.6|546.4|548.16|545.96|0
1643917690000|2022-02-03 19:48:10|548.38|546.18|548.82|546.62|549.26|547.06|548.38|546.18|0
1643917700000|2022-02-03 19:48:20|548.6|546.4|548.38|546.18|548.6|546.4|548.16|545.96|0
1643917710000|2022-02-03 19:48:30|548.27|546.07|547.72|545.52|548.27|546.07|547.72|545.52|0
1643917720000|2022-02-03 19:48:40|547.5|545.3|547.29|545.09|547.5|545.3|547.29|545.09|0
1643917730000|2022-02-03 19:48:50|547.5|545.3|547.5|545.3|547.94|545.74|547.5|545.3|0
1643917740000|2022-02-03 19:49:00|547.94|545.74|548.16|545.96|548.16|545.96|547.72|545.52|0
1643917750000|2022-02-03 19:49:10|548.82|546.62|549.16|546.96|549.16|546.96|548.6|546.4|0
1643917760000|2022-02-03 19:49:20|549.37|547.17|548.94|546.74|549.37|547.17|548.94|546.74|0
1643917770000|2022-02-03 19:49:30|549.05|546.85|550.5|548.3|550.5|548.3|548.94|546.74|0
1643917780000|2022-02-03 19:49:40|550.72|548.52|550.28|548.08|551.15|548.95|550.28|548.08|0
1643917790000|2022-02-03 19:49:50|549.84|547.64|550.93|548.73|550.93|548.73|549.84|547.64|0
1643917800000|2022-02-03 19:50:00|550.83|548.63|550.28|548.08|550.83|548.63|549.63|547.43|0
1643917810000|2022-02-03 19:50:10|550.18|547.98|550.06|547.86|550.18|547.98|549.84|547.64|0
1643917820000|2022-02-03 19:50:20|550.28|548.08|550.28|548.08|550.39|548.19|550.28|548.08|0
1643917830000|2022-02-03 19:50:30|550.93|548.73|550.72|548.52|550.93|548.73|550.61|548.41|0
1643917840000|2022-02-03 19:50:40|550.93|548.73|551.15|548.95|551.37|549.17|550.83|548.63|0
1643917850000|2022-02-03 19:50:50|550.93|548.73|551.27|549.07|551.59|549.39|550.93|548.73|0
1643917860000|2022-02-03 19:51:00|551.37|549.17|550.72|548.52|551.37|549.17|550.5|548.3|0
1643917870000|2022-02-03 19:51:10|551.15|548.95|550.72|548.52|551.15|548.95|550.5|548.3|0
1643917880000|2022-02-03 19:51:20|550.93|548.73|550.5|548.3|550.93|548.73|550.5|548.3|0
1643917890000|2022-02-03 19:51:30|550.06|547.86|549.84|547.64|550.28|548.08|549.84|547.64|0
1643917900000|2022-02-03 19:51:40|550.83|548.63|550.83|548.63|550.83|548.63|550.83|548.63|0
1643917910000|2022-02-03 19:51:50|551.15|548.95|551.15|548.95|551.15|548.95|550.93|548.73|0
1643917920000|2022-02-03 19:52:00|550.93|548.73|551.59|549.39|551.59|549.39|550.93|548.73|0
1643917930000|2022-02-03 19:52:10|551.37|549.17|550.72|548.52|551.37|549.17|550.72|548.52|0
1643917940000|2022-02-03 19:52:20|550.5|548.3|550.06|547.86|550.5|548.3|550.06|547.86|0
1643917950000|2022-02-03 19:52:30|549.84|547.64|550.39|548.19|550.5|548.3|549.84|547.64|0
1643917960000|2022-02-03 19:52:40|550.28|548.08|549.63|547.43|550.28|548.08|549.63|547.43|0
1643917970000|2022-02-03 19:52:50|550.06|547.86|549.74|547.54|550.06|547.86|549.74|547.54|0
1643917980000|2022-02-03 19:53:00|549.84|547.64|550.28|548.08|550.28|548.08|549.84|547.64|0
1643917990000|2022-02-03 19:53:10|550.5|548.3|550.28|548.08|550.5|548.3|550.28|548.08|0
1643918000000|2022-02-03 19:53:20|550.06|547.86|550.06|547.86|550.06|547.86|550.06|547.86|0
1643918010000|2022-02-03 19:53:30|550.28|548.08|549.84|547.64|550.28|548.08|549.84|547.64|0
1643918020000|2022-02-03 19:53:40|550.06|547.86|549.19|546.99|550.06|547.86|549.19|546.99|0
1643918030000|2022-02-03 19:53:50|549.41|547.21|549.76|547.56|549.76|547.56|549.19|546.99|0
1643918040000|2022-02-03 19:54:00|549.29|547.09|549.63|547.43|549.63|547.43|549.08|546.88|0
1643918050000|2022-02-03 19:54:10|549.29|547.09|549.29|547.09|549.51|547.31|549.29|547.09|0
1643918060000|2022-02-03 19:54:20|549.51|547.31|549.51|547.31|549.51|547.31|549.51|547.31|0
1643918070000|2022-02-03 19:54:30|549.73|547.53|549.95|547.75|550.17|547.97|549.73|547.53|0
1643918080000|2022-02-03 19:54:40|549.51|547.31|550.17|547.97|550.17|547.97|549.51|547.31|0
1643918090000|2022-02-03 19:54:50|549.95|547.75|549.73|547.53|549.95|547.75|549.51|547.31|0
1643918100000|2022-02-03 19:55:00|549.51|547.31|550.17|547.97|550.17|547.97|549.51|547.31|0
1643918110000|2022-02-03 19:55:10|549.73|547.53|548.42|546.22|549.73|547.53|548.42|546.22|0
1643918120000|2022-02-03 19:55:20|547.99|545.79|548.1|545.9|548.1|545.9|547.99|545.79|0
1643918130000|2022-02-03 19:55:30|547.99|545.79|547.11|544.91|547.99|545.79|547.11|544.91|0
1643918140000|2022-02-03 19:55:40|546.46|544.26|546.24|544.04|546.46|544.26|546.03|543.83|0
1643918150000|2022-02-03 19:55:50|546.9|544.7|547.11|544.91|547.11|544.91|546.9|544.7|0
1643918160000|2022-02-03 19:56:00|547.77|545.57|548.1|545.9|548.42|546.22|547.77|545.57|0
1643918170000|2022-02-03 19:56:10|548.2|546|547.77|545.57|548.2|546|547.77|545.57|0
1643918180000|2022-02-03 19:56:20|547.33|545.13|547.01|544.81|547.33|545.13|546.9|544.7|0
1643918190000|2022-02-03 19:56:30|547.11|544.91|547.11|544.91|547.77|545.57|547.11|544.91|0
1643918200000|2022-02-03 19:56:40|547.33|545.13|547.55|545.35|547.55|545.35|547.33|545.13|0
1643918210000|2022-02-03 19:56:50|547.77|545.57|547.55|545.35|547.77|545.57|547.33|545.13|0
1643918220000|2022-02-03 19:57:00|547.33|545.13|547.77|545.57|547.77|545.57|547.33|545.13|0
1643918230000|2022-02-03 19:57:10|547.11|544.91|546.9|544.7|547.11|544.91|546.68|544.48|0
1643918240000|2022-02-03 19:57:20|546.68|544.48|546.68|544.48|546.68|544.48|546.46|544.26|0
1643918250000|2022-02-03 19:57:30|546.57|544.37|547.33|545.13|547.33|545.13|546.57|544.37|0
1643918260000|2022-02-03 19:57:40|547.11|544.91|546.9|544.7|547.11|544.91|546.9|544.7|0
1643918270000|2022-02-03 19:57:50|547.11|544.91|546.68|544.48|547.11|544.91|546.68|544.48|0
1643918280000|2022-02-03 19:58:00|546.24|544.04|546.46|544.26|546.68|544.48|546.24|544.04|0
1643918290000|2022-02-03 19:58:10|546.9|544.7|546.57|544.37|546.9|544.7|546.57|544.37|0
1643918300000|2022-02-03 19:58:20|546.46|544.26|546.68|544.48|546.68|544.48|546.46|544.26|0
1643918310000|2022-02-03 19:58:30|546.46|544.26|546.46|544.26|546.46|544.26|546.24|544.04|0
1643918320000|2022-02-03 19:58:40|546.24|544.04|547.11|544.91|547.11|544.91|546.24|544.04|0
1643918330000|2022-02-03 19:58:50|546.9|544.7|546.46|544.26|546.9|544.7|546.46|544.26|0
1643918340000|2022-02-03 19:59:00|546.68|544.48|547.11|544.91|547.11|544.91|546.68|544.48|0
1643918350000|2022-02-03 19:59:10|547.33|545.13|547.55|545.35|547.55|545.35|547.33|545.13|0
1643918360000|2022-02-03 19:59:20|547.44|545.24|547.55|545.35|547.55|545.35|547.33|545.13|0
1643918370000|2022-02-03 19:59:30|547.33|545.13|547.44|545.24|547.55|545.35|547.33|545.13|0
1643918380000|2022-02-03 19:59:40|547.55|545.35|547.55|545.35|547.77|545.57|547.55|545.35|0
1643918390000|2022-02-03 19:59:50|547.98|545.78|547.98|545.78|547.98|545.78|547.55|545.35|0
1643918400000|2022-02-03 20:00:00|547.77|545.57|546.24|544.04|547.77|545.57|546.24|544.04|0
1643918410000|2022-02-03 20:00:10|545.59|543.39|546.24|544.04|546.24|544.04|545.37|543.17|0
1643918420000|2022-02-03 20:00:20|546.46|544.26|545.59|543.39|546.46|544.26|545.37|543.17|0
1643918430000|2022-02-03 20:00:30|545.81|543.61|547.33|545.13|547.33|545.13|545.59|543.39|0
1643918440000|2022-02-03 20:00:40|547.88|545.68|548.2|546|548.42|546.22|547.88|545.68|0
1643918450000|2022-02-03 20:00:50|548.42|546.22|549.07|546.87|549.07|546.87|548.42|546.22|0
1643918460000|2022-02-03 20:01:00|548.64|546.44|548.86|546.66|548.86|546.66|548.53|546.33|0
1643918470000|2022-02-03 20:01:10|548.64|546.44|548.86|546.66|549.07|546.87|548.64|546.44|0
1643918480000|2022-02-03 20:01:20|549.07|546.87|549.29|547.09|549.29|547.09|548.86|546.66|0
1643918490000|2022-02-03 20:01:30|549.07|546.87|548.2|546|549.07|546.87|548.2|546|0
1643918500000|2022-02-03 20:01:40|547.98|545.78|548.64|546.44|548.64|546.44|547.98|545.78|0
1643918510000|2022-02-03 20:01:50|548.86|546.66|548.53|546.33|548.86|546.66|548.2|546|0
1643918520000|2022-02-03 20:02:00|548.42|546.22|547.77|545.57|548.64|546.44|547.77|545.57|0
1643918530000|2022-02-03 20:02:10|547.98|545.78|548.42|546.22|548.42|546.22|547.98|545.78|0
1643918540000|2022-02-03 20:02:20|549.07|546.87|549.29|547.09|549.29|547.09|548.86|546.66|0
1643918550000|2022-02-03 20:02:30|549.07|546.87|549.29|547.09|549.29|547.09|549.07|546.87|0
1643918560000|2022-02-03 20:02:40|549.51|547.31|549.07|546.87|549.51|547.31|549.07|546.87|0
1643918570000|2022-02-03 20:02:50|548.86|546.66|549.51|547.31|549.51|547.31|548.86|546.66|0
1643918580000|2022-02-03 20:03:00|549.73|547.53|551.47|549.27|551.47|549.27|549.73|547.53|0
1643918590000|2022-02-03 20:03:10|550.93|548.73|550.6|548.4|550.93|548.73|550.6|548.4|0
1643918600000|2022-02-03 20:03:20|552.35|550.15|551.91|549.71|552.35|550.15|551.91|549.71|0
1643918610000|2022-02-03 20:03:30|551.69|549.49|551.81|549.61|552.13|549.93|551.59|549.39|0
1643918620000|2022-02-03 20:03:40|551.69|549.49|552.78|550.58|552.78|550.58|551.69|549.49|0
1643918630000|2022-02-03 20:03:50|552.57|550.37|552.57|550.37|552.57|550.37|552.13|549.93|0
1643918640000|2022-02-03 20:04:00|552.35|550.15|551.69|549.49|552.35|550.15|551.47|549.27|0
1643918650000|2022-02-03 20:04:10|551.91|549.71|552.57|550.37|552.57|550.37|551.91|549.71|0
1643918660000|2022-02-03 20:04:20|552.78|550.58|553|550.8|553|550.8|552.78|550.58|0
1643918670000|2022-02-03 20:04:30|553.88|551.68|553.44|551.24|553.88|551.68|553.44|551.24|0
1643918680000|2022-02-03 20:04:40|552.78|550.58|552.57|550.37|552.78|550.58|552.35|550.15|0
1643918690000|2022-02-03 20:04:50|552.35|550.15|552.35|550.15|552.35|550.15|551.91|549.71|0
1643918700000|2022-02-03 20:05:00|551.91|549.71|550.82|548.62|551.91|549.71|550.38|548.18|0
1643918710000|2022-02-03 20:05:10|551.04|548.84|551.47|549.27|551.47|549.27|551.04|548.84|0
1643918720000|2022-02-03 20:05:20|551.25|549.05|550.16|547.96|551.25|549.05|550.16|547.96|0
1643918730000|2022-02-03 20:05:30|550.38|548.18|550.38|548.18|550.82|548.62|550.38|548.18|0
1643918740000|2022-02-03 20:05:40|550.6|548.4|550.16|547.96|550.6|548.4|549.95|547.75|0
1643918750000|2022-02-03 20:05:50|549.73|547.53|550.82|548.62|550.82|548.62|549.73|547.53|0
1643918760000|2022-02-03 20:06:00|551.04|548.84|551.47|549.27|551.69|549.49|551.04|548.84|0
1643918770000|2022-02-03 20:06:10|551.91|549.71|551.04|548.84|551.91|549.71|551.04|548.84|0
1643918780000|2022-02-03 20:06:20|551.47|549.27|552.35|550.15|552.35|550.15|551.47|549.27|0
1643918790000|2022-02-03 20:06:30|552.13|549.93|552.13|549.93|552.35|550.15|552.13|549.93|0
1643918800000|2022-02-03 20:06:40|551.91|549.71|551.25|549.05|551.91|549.71|551.25|549.05|0
1643918810000|2022-02-03 20:06:50|551.47|549.27|551.15|548.95|551.47|549.27|551.15|548.95|0
1643918820000|2022-02-03 20:07:00|551.04|548.84|549.51|547.31|551.04|548.84|549.51|547.31|0
1643918830000|2022-02-03 20:07:10|549.29|547.09|548.85|546.65|549.29|547.09|548.64|546.44|0
1643918840000|2022-02-03 20:07:20|548.64|546.44|548.64|546.44|548.85|546.65|548.64|546.44|0
1643918850000|2022-02-03 20:07:30|549.29|547.09|549.73|547.53|549.73|547.53|549.07|546.87|0
1643918860000|2022-02-03 20:07:40|549.84|547.64|549.73|547.53|550.16|547.96|549.73|547.53|0
1643918870000|2022-02-03 20:07:50|549.51|547.31|549.94|547.74|549.94|547.74|549.51|547.31|0
1643918880000|2022-02-03 20:08:00|550.82|548.62|550.6|548.4|550.82|548.62|550.38|548.18|0
1643918890000|2022-02-03 20:08:10|551.25|549.05|551.47|549.27|551.47|549.27|551.25|549.05|0
1643918900000|2022-02-03 20:08:20|551.25|549.05|551.91|549.71|552.13|549.93|551.25|549.05|0
1643918910000|2022-02-03 20:08:30|552.13|549.93|552.13|549.93|552.35|550.15|551.91|549.71|0
1643918920000|2022-02-03 20:08:40|552.68|550.48|552.68|550.48|552.68|550.48|552.46|550.26|0
1643918930000|2022-02-03 20:08:50|552.78|550.58|552.35|550.15|552.78|550.58|552.13|549.93|0
1643918940000|2022-02-03 20:09:00|552.13|549.93|551.69|549.49|552.13|549.93|551.47|549.27|0
1643918950000|2022-02-03 20:09:10|551.47|549.27|551.91|549.71|552.13|549.93|551.47|549.27|0
1643918960000|2022-02-03 20:09:20|551.59|549.39|551.25|549.05|551.69|549.49|551.25|549.05|0
1643918970000|2022-02-03 20:09:30|551.47|549.27|551.47|549.27|551.91|549.71|551.47|549.27|0
1643918980000|2022-02-03 20:09:40|551.59|549.39|552.46|550.26|552.46|550.26|551.59|549.39|0
1643918990000|2022-02-03 20:09:50|552.35|550.15|551.91|549.71|552.35|550.15|551.91|549.71|0
1643919000000|2022-02-03 20:10:00|552.13|549.93|551.25|549.05|552.13|549.93|551.25|549.05|0
1643919010000|2022-02-03 20:10:10|549.94|547.74|550.6|548.4|551.04|548.84|549.94|547.74|0
1643919020000|2022-02-03 20:10:20|550.82|548.62|552.13|549.93|552.13|549.93|550.82|548.62|0
1643919030000|2022-02-03 20:10:30|552.02|549.82|552.56|550.36|552.56|550.36|552.02|549.82|0
1643919040000|2022-02-03 20:10:40|552.35|550.15|551.91|549.71|552.35|550.15|551.91|549.71|0
1643919050000|2022-02-03 20:10:50|551.04|548.84|550.6|548.4|551.25|549.05|550.6|548.4|0
1643919060000|2022-02-03 20:11:00|550.49|548.29|550.06|547.86|550.49|548.29|549.84|547.64|0
1643919070000|2022-02-03 20:11:10|551.04|548.84|550.16|547.96|551.04|548.84|549.73|547.53|0
1643919080000|2022-02-03 20:11:20|550.38|548.18|548.64|546.44|550.38|548.18|548.64|546.44|0
1643919090000|2022-02-03 20:11:30|548.75|546.55|548.85|546.65|549.07|546.87|548.75|546.55|0
1643919100000|2022-02-03 20:11:40|548.64|546.44|548.53|546.33|548.64|546.44|548.42|546.22|0
1643919110000|2022-02-03 20:11:50|548.42|546.22|548.64|546.44|548.64|546.44|548.2|546|0
1643919120000|2022-02-03 20:12:00|549.07|546.87|549.29|547.09|549.51|547.31|549.07|546.87|0
1643919130000|2022-02-03 20:12:10|549.73|547.53|548.85|546.65|549.73|547.53|548.85|546.65|0
1643919140000|2022-02-03 20:12:20|549.29|547.09|549.29|547.09|549.29|547.09|549.07|546.87|0
1643919150000|2022-02-03 20:12:30|548.64|546.44|547.55|545.35|548.64|546.44|547.55|545.35|0
1643919160000|2022-02-03 20:12:40|547.76|545.56|547.11|544.91|547.98|545.78|547.11|544.91|0
1643919170000|2022-02-03 20:12:50|547.33|545.13|548.2|546|548.2|546|547.33|545.13|0
1643919180000|2022-02-03 20:13:00|548.42|546.22|548.1|545.9|548.42|546.22|547.98|545.78|0
1643919190000|2022-02-03 20:13:10|548.42|546.22|548.85|546.65|548.85|546.65|548.42|546.22|0
1643919200000|2022-02-03 20:13:20|548.64|546.44|548.85|546.65|548.85|546.65|548.64|546.44|0
1643919220000|2022-02-03 20:13:40|549.73|547.53|550.38|548.18|550.38|548.18|549.73|547.53|0
1643919230000|2022-02-03 20:13:50|550.16|547.96|549.73|547.53|550.16|547.96|549.73|547.53|0
1643919240000|2022-02-03 20:14:00|549.29|547.09|548.64|546.44|549.29|547.09|548.64|546.44|0
1643919250000|2022-02-03 20:14:10|548.42|546.22|548.31|546.11|548.85|546.65|548.2|546|0
1643919260000|2022-02-03 20:14:20|548.42|546.22|547.55|545.35|548.42|546.22|547.55|545.35|0
1643919270000|2022-02-03 20:14:30|546.89|544.69|547.33|545.13|547.33|545.13|546.89|544.69|0
1643919280000|2022-02-03 20:14:40|547.01|544.81|546.67|544.47|547.01|544.81|546.67|544.47|0
1643919290000|2022-02-03 20:14:50|546.89|544.69|547.11|544.91|547.33|545.13|546.89|544.69|0
1643919300000|2022-02-03 20:15:00|546.02|543.82|545.15|542.95|546.02|543.82|545.15|542.95|0
1643919310000|2022-02-03 20:15:10|544.28|542.08|544.07|541.87|544.28|542.08|543.85|541.65|0
1643919320000|2022-02-03 20:15:20|544.28|542.08|544.5|542.3|544.5|542.3|544.07|541.87|0
1643919330000|2022-02-03 20:15:30|544.07|541.87|544.72|542.52|544.72|542.52|544.07|541.87|0
1643919340000|2022-02-03 20:15:40|544.93|542.73|545.15|542.95|545.15|542.95|544.5|542.3|0
1643919350000|2022-02-03 20:15:50|544.72|542.52|543.49|541.29|545.15|542.95|543.49|541.29|0
1643919360000|2022-02-03 20:16:00|543.93|541.73|544.8|542.6|545.23|543.03|543.93|541.73|0
1643919370000|2022-02-03 20:16:10|544.14|541.94|544.8|542.6|544.8|542.6|543.93|541.73|0
1643919380000|2022-02-03 20:16:20|544.36|542.16|543.49|541.29|544.69|542.49|543.49|541.29|0
1643919390000|2022-02-03 20:16:30|543.06|540.86|542.62|540.42|543.27|541.07|542.62|540.42|0
1643919400000|2022-02-03 20:16:40|542.84|540.64|543.49|541.29|543.93|541.73|542.84|540.64|0
1643919410000|2022-02-03 20:16:50|543.27|541.07|543.49|541.29|543.49|541.29|543.06|540.86|0
1643919420000|2022-02-03 20:17:00|543.93|541.73|542.4|540.2|543.93|541.73|542.4|540.2|0
1643919430000|2022-02-03 20:17:10|542.3|540.1|542.18|539.98|542.62|540.42|542.18|539.98|0
1643919440000|2022-02-03 20:17:20|541.97|539.77|542.62|540.42|542.62|540.42|541.97|539.77|0
1643919450000|2022-02-03 20:17:30|542.4|540.2|543.06|540.86|543.06|540.86|542.18|539.98|0
1643919460000|2022-02-03 20:17:40|543.17|540.97|542.62|540.42|543.49|541.29|542.62|540.42|0
1643919470000|2022-02-03 20:17:50|542.73|540.53|543.05|540.85|543.05|540.85|542.73|540.53|0
1643919480000|2022-02-03 20:18:00|542.95|540.75|542.73|540.53|543.05|540.85|542.73|540.53|0
1643919490000|2022-02-03 20:18:10|542.84|540.64|543.49|541.29|543.49|541.29|542.84|540.64|0
1643919500000|2022-02-03 20:18:20|543.27|541.07|543.27|541.07|543.49|541.29|543.27|541.07|0
1643919510000|2022-02-03 20:18:30|543.49|541.29|542.95|540.75|543.49|541.29|542.95|540.75|0
1643919520000|2022-02-03 20:18:40|542.84|540.64|543.93|541.73|543.93|541.73|542.84|540.64|0
1643919530000|2022-02-03 20:18:50|543.37|541.17|542.93|540.73|543.58|541.38|542.93|540.73|0
1643919540000|2022-02-03 20:19:00|542.71|540.51|543.37|541.17|543.37|541.17|542.71|540.51|0
1643919550000|2022-02-03 20:19:10|544.24|542.04|544.24|542.04|544.24|542.04|544.02|541.82|0
1643919560000|2022-02-03 20:19:20|544.02|541.82|543.26|541.06|544.02|541.82|543.26|541.06|0
1643919570000|2022-02-03 20:19:30|543.58|541.38|542.71|540.51|543.58|541.38|542.28|540.08|0
1643919580000|2022-02-03 20:19:40|542.93|540.73|543.37|541.17|543.37|541.17|542.83|540.63|0
1643919590000|2022-02-03 20:19:50|542.93|540.73|541.62|539.42|542.93|540.73|541.62|539.42|0
1643919600000|2022-02-03 20:20:00|541.84|539.64|541.84|539.64|542.06|539.86|541.84|539.64|0
1643919610000|2022-02-03 20:20:10|541.62|539.42|541.84|539.64|541.84|539.64|541.62|539.42|0
1643919620000|2022-02-03 20:20:20|542.06|539.86|541.84|539.64|542.06|539.86|541.62|539.42|0
1643919630000|2022-02-03 20:20:30|541.74|539.54|540.75|538.55|541.74|539.54|540.75|538.55|0
1643919640000|2022-02-03 20:20:40|540.97|538.77|541.41|539.21|541.41|539.21|540.75|538.55|0
1643919650000|2022-02-03 20:20:50|540.75|538.55|537.93|535.73|540.75|538.55|537.93|535.73|0
1643919660000|2022-02-03 20:21:00|537.6|535.4|537.49|535.29|537.93|535.73|537.49|535.29|0
1643919670000|2022-02-03 20:21:10|537.71|535.51|537.6|535.4|537.71|535.51|537.6|535.4|0
1643919680000|2022-02-03 20:21:20|537.71|535.51|537.6|535.4|537.93|535.73|537.6|535.4|0
1643919690000|2022-02-03 20:21:30|537.93|535.73|538.36|536.16|538.36|536.16|537.93|535.73|0
1643919700000|2022-02-03 20:21:40|538.69|536.49|538.58|536.38|538.79|536.59|538.58|536.38|0
1643919710000|2022-02-03 20:21:50|538.36|536.16|538.79|536.59|538.79|536.59|538.36|536.16|0
1643919720000|2022-02-03 20:22:00|539.01|536.81|539.13|536.93|539.13|536.93|538.79|536.59|0
1643919730000|2022-02-03 20:22:10|539.88|537.68|540.1|537.9|540.1|537.9|539.88|537.68|0
1643919740000|2022-02-03 20:22:20|539.99|537.79|540.1|537.9|540.32|538.12|539.99|537.79|0
1643919750000|2022-02-03 20:22:30|539.88|537.68|540.1|537.9|540.1|537.9|539.88|537.68|0
1643919760000|2022-02-03 20:22:40|540.32|538.12|540.97|538.77|541.19|538.99|540.32|538.12|0
1643919770000|2022-02-03 20:22:50|541.19|538.99|541.19|538.99|541.19|538.99|540.97|538.77|0
1643919780000|2022-02-03 20:23:00|541.3|539.1|541.19|538.99|541.3|539.1|541.19|538.99|0
1643919790000|2022-02-03 20:23:10|541.74|539.54|541.19|538.99|541.74|539.54|541.08|538.88|0
1643919800000|2022-02-03 20:23:20|540.75|538.55|540.53|538.33|540.75|538.55|540.53|538.33|0
1643919810000|2022-02-03 20:23:30|540.32|538.12|540.1|537.9|540.32|538.12|540.1|537.9|0
1643919820000|2022-02-03 20:23:40|540.32|538.12|539.88|537.68|540.32|538.12|539.88|537.68|0
1643919830000|2022-02-03 20:23:50|540.1|537.9|540.53|538.33|540.53|538.33|539.88|537.68|0
1643919840000|2022-02-03 20:24:00|540.75|538.55|541.3|539.1|541.3|539.1|540.75|538.55|0
1643919850000|2022-02-03 20:24:10|541.62|539.42|541.84|539.64|541.84|539.64|541.62|539.42|0
1643919860000|2022-02-03 20:24:20|541.62|539.42|541.19|538.99|541.62|539.42|541.19|538.99|0
1643919870000|2022-02-03 20:24:30|540.86|538.66|541.4|539.2|541.4|539.2|540.86|538.66|0
1643919880000|2022-02-03 20:24:40|541.84|539.64|542.28|540.08|542.28|540.08|541.84|539.64|0
1643919890000|2022-02-03 20:24:50|542.06|539.86|542.06|539.86|542.06|539.86|542.06|539.86|0
1643919900000|2022-02-03 20:25:00|542.28|540.08|542.28|540.08|542.71|540.51|542.06|539.86|0
1643919910000|2022-02-03 20:25:10|542.06|539.86|542.93|540.73|543.15|540.95|542.06|539.86|0
1643919920000|2022-02-03 20:25:20|543.15|540.95|543.36|541.16|543.36|541.16|542.71|540.51|0
1643919930000|2022-02-03 20:25:30|543.8|541.6|544.24|542.04|544.24|542.04|543.8|541.6|0
1643919940000|2022-02-03 20:25:40|543.8|541.6|544.24|542.04|544.24|542.04|543.8|541.6|0
1643919950000|2022-02-03 20:25:50|544.79|542.59|545.11|542.91|545.11|542.91|544.79|542.59|0
1643919960000|2022-02-03 20:26:00|544.24|542.04|544.45|542.25|544.89|542.69|544.24|542.04|0
1643919970000|2022-02-03 20:26:10|544.24|542.04|544.67|542.47|544.67|542.47|544.24|542.04|0
1643919980000|2022-02-03 20:26:20|544.45|542.25|543.8|541.6|544.45|542.25|543.8|541.6|0
1643919990000|2022-02-03 20:26:30|543.58|541.38|543.36|541.16|543.58|541.38|543.26|541.06|0
1643920000000|2022-02-03 20:26:40|543.58|541.38|543.36|541.16|543.58|541.38|543.36|541.16|0
1643920010000|2022-02-03 20:26:50|543.15|540.95|543.8|541.6|543.8|541.6|543.15|540.95|0
1643920020000|2022-02-03 20:27:00|543.58|541.38|543.8|541.6|543.8|541.6|543.58|541.38|0
1643920030000|2022-02-03 20:27:10|543.04|540.84|542.49|540.29|543.04|540.84|542.49|540.29|0
1643920040000|2022-02-03 20:27:20|542.93|540.73|543.36|541.16|543.36|541.16|542.93|540.73|0
1643920050000|2022-02-03 20:27:30|543.58|541.38|544.02|541.82|544.02|541.82|543.58|541.38|0
1643920060000|2022-02-03 20:27:40|543.91|541.71|544.57|542.37|544.57|542.37|543.91|541.71|0
1643920070000|2022-02-03 20:27:50|545.76|543.56|545.88|543.68|546.2|544|545.76|543.56|0
1643920080000|2022-02-03 20:28:00|545.55|543.35|545.11|542.91|545.55|543.35|545.11|542.91|0
1643920090000|2022-02-03 20:28:10|544.67|542.47|545.98|543.78|545.98|543.78|544.67|542.47|0
1643920100000|2022-02-03 20:28:20|545.76|543.56|545.98|543.78|546.42|544.22|545.76|543.56|0
1643920110000|2022-02-03 20:28:30|546.2|544|545.66|543.46|546.2|544|545.66|543.46|0
1643920120000|2022-02-03 20:28:40|545.33|543.13|545.76|543.56|545.76|543.56|545.11|542.91|0
1643920130000|2022-02-03 20:28:50|545.98|543.78|545.76|543.56|546.2|544|545.76|543.56|0
1643920140000|2022-02-03 20:29:00|545.55|543.35|544.67|542.47|545.55|543.35|544.67|542.47|0
1643920150000|2022-02-03 20:29:10|544.89|542.69|544.02|541.82|544.89|542.69|544.02|541.82|0
1643920160000|2022-02-03 20:29:20|544.24|542.04|543.8|541.6|544.45|542.25|543.8|541.6|0
1643920170000|2022-02-03 20:29:30|544.13|541.93|543.58|541.38|544.13|541.93|543.58|541.38|0
1643920180000|2022-02-03 20:29:40|543.8|541.6|543.58|541.38|543.8|541.6|543.58|541.38|0
1643920190000|2022-02-03 20:29:50|543.36|541.16|543.58|541.38|543.58|541.38|543.15|540.95|0
1643920200000|2022-02-03 20:30:00|544.02|541.82|545|542.8|545.11|542.91|544.02|541.82|0
1643920210000|2022-02-03 20:30:10|545.76|543.56|544.89|542.69|545.98|543.78|544.89|542.69|0
1643920220000|2022-02-03 20:30:20|545.11|542.91|545.33|543.13|545.33|543.13|544.89|542.69|0
1643920230000|2022-02-03 20:30:30|545.54|543.34|545.76|543.56|545.76|543.56|545.54|543.34|0
1643920240000|2022-02-03 20:30:40|546.09|543.89|545.98|543.78|546.2|544|545.98|543.78|0
1643920250000|2022-02-03 20:30:50|545.76|543.56|546.2|544|546.2|544|545.76|543.56|0
1643920260000|2022-02-03 20:31:00|545.98|543.78|545.76|543.56|545.98|543.78|545.54|543.34|0
1643920270000|2022-02-03 20:31:10|546.2|544|547.07|544.87|547.29|545.09|545.98|543.78|0
1643920280000|2022-02-03 20:31:20|546.85|544.65|547.73|545.53|547.73|545.53|546.85|544.65|0
1643920290000|2022-02-03 20:31:30|548.38|546.18|547.51|545.31|548.82|546.62|547.51|545.31|0
1643920300000|2022-02-03 20:31:40|547.73|545.53|547.51|545.31|547.73|545.53|547.51|545.31|0
1643920310000|2022-02-03 20:31:50|547.29|545.09|547.95|545.75|547.95|545.75|547.29|545.09|0
1643920320000|2022-02-03 20:32:00|548.17|545.97|547.51|545.31|548.38|546.18|547.51|545.31|0
1643920330000|2022-02-03 20:32:10|547.07|544.87|547.19|544.99|547.19|544.99|546.64|544.44|0
1643920340000|2022-02-03 20:32:20|547.29|545.09|547.95|545.75|548.17|545.97|547.29|545.09|0
1643920350000|2022-02-03 20:32:30|548.17|545.97|549.04|546.84|549.04|546.84|548.17|545.97|0
1643920360000|2022-02-03 20:32:40|549.48|547.28|549.7|547.5|549.7|547.5|549.48|547.28|0
1643920370000|2022-02-03 20:32:50|549.59|547.39|549.48|547.28|549.59|547.39|549.37|547.17|0
1643920380000|2022-02-03 20:33:00|549.26|547.06|547.73|545.53|549.48|547.28|547.73|545.53|0
1643920390000|2022-02-03 20:33:10|547.95|545.75|549.92|547.72|549.92|547.72|547.95|545.75|0
1643920400000|2022-02-03 20:33:20|550.14|547.94|550.57|548.37|550.57|548.37|550.14|547.94|0
1643920410000|2022-02-03 20:33:30|551.01|548.81|549.7|547.5|551.01|548.81|549.7|547.5|0
1643920420000|2022-02-03 20:33:40|549.92|547.72|550.91|548.71|550.91|548.71|549.92|547.72|0
1643920430000|2022-02-03 20:33:50|551.23|549.03|551.01|548.81|551.78|549.58|551.01|548.81|0
1643920440000|2022-02-03 20:34:00|551.23|549.03|551.89|549.69|551.89|549.69|551.23|549.03|0
1643920450000|2022-02-03 20:34:10|552.11|549.91|552.55|550.35|552.76|550.56|552.11|549.91|0
1643920460000|2022-02-03 20:34:20|552.76|550.56|552.33|550.13|552.76|550.56|552.11|549.91|0
1643920470000|2022-02-03 20:34:30|552.55|550.35|552.33|550.13|552.55|550.35|552.33|550.13|0
1643920480000|2022-02-03 20:34:40|552.55|550.35|553.2|551|553.2|551|552.55|550.35|0
1643920490000|2022-02-03 20:34:50|553.64|551.44|554.08|551.88|554.08|551.88|553.64|551.44|0
1643920500000|2022-02-03 20:35:00|554.74|552.54|554.52|552.32|554.74|552.54|554.52|552.32|0
1643920510000|2022-02-03 20:35:10|554.74|552.54|553.42|551.22|554.74|552.54|553.42|551.22|0
1643920520000|2022-02-03 20:35:20|553.64|551.44|553.2|551|553.64|551.44|552.33|550.13|0
1643920530000|2022-02-03 20:35:30|552.76|550.56|552.55|550.35|552.98|550.78|552.55|550.35|0
1643920540000|2022-02-03 20:35:40|551.89|549.69|552.76|550.56|552.98|550.78|551.89|549.69|0
1643920550000|2022-02-03 20:35:50|551.89|549.69|552.54|550.34|552.54|550.34|551.89|549.69|0
1643920560000|2022-02-03 20:36:00|552.76|550.56|553.64|551.44|553.64|551.44|552.76|550.56|0
1643920570000|2022-02-03 20:36:10|554.19|551.99|554.08|551.88|554.19|551.99|553.86|551.66|0
1643920580000|2022-02-03 20:36:20|554.3|552.1|553.86|551.66|554.3|552.1|553.86|551.66|0
1643920590000|2022-02-03 20:36:30|554.3|552.1|554.3|552.1|554.3|552.1|553.86|551.66|0
1643920600000|2022-02-03 20:36:40|554.52|552.32|555.18|552.98|555.4|553.2|554.52|552.32|0
1643920610000|2022-02-03 20:36:50|555.4|553.2|556.28|554.08|556.28|554.08|555.4|553.2|0
1643920620000|2022-02-03 20:37:00|556.5|554.3|556.94|554.74|557.16|554.96|556.5|554.3|0
1643920630000|2022-02-03 20:37:10|556.72|554.52|556.72|554.52|556.94|554.74|556.72|554.52|0
1643920640000|2022-02-03 20:37:20|556.5|554.3|555.84|553.64|556.5|554.3|555.84|553.64|0
1643920650000|2022-02-03 20:37:30|555.62|553.42|556.06|553.86|556.06|553.86|555.62|553.42|0
1643920660000|2022-02-03 20:37:40|556.28|554.08|556.72|554.52|556.94|554.74|556.28|554.08|0
1643920670000|2022-02-03 20:37:50|556.94|554.74|556.5|554.3|556.94|554.74|556.5|554.3|0
1643920680000|2022-02-03 20:38:00|556.06|553.86|556.06|553.86|556.06|553.86|555.73|553.53|0
1643920690000|2022-02-03 20:38:10|556.28|554.08|557.16|554.96|557.16|554.96|556.28|554.08|0
1643920700000|2022-02-03 20:38:20|556.94|554.74|556.06|553.86|556.94|554.74|556.06|553.86|0
1643920710000|2022-02-03 20:38:30|556.5|554.3|556.72|554.52|556.94|554.74|556.5|554.3|0
1643920720000|2022-02-03 20:38:40|556.5|554.3|556.17|553.97|556.5|554.3|556.06|553.86|0
1643920730000|2022-02-03 20:38:50|556.06|553.86|556.06|553.86|556.28|554.08|556.06|553.86|0
1643920740000|2022-02-03 20:39:00|555.18|552.98|554.74|552.54|555.4|553.2|554.74|552.54|0
1643920750000|2022-02-03 20:39:10|555.18|552.98|555.4|553.2|555.4|553.2|554.96|552.76|0
1643920760000|2022-02-03 20:39:20|555.62|553.42|555.62|553.42|555.62|553.42|555.4|553.2|0
1643920770000|2022-02-03 20:39:30|555.4|553.2|554.3|552.1|555.4|553.2|553.86|551.66|0
1643920780000|2022-02-03 20:39:40|554.74|552.54|554.52|552.32|554.74|552.54|554.52|552.32|0
1643920790000|2022-02-03 20:39:50|554.63|552.43|554.74|552.54|554.85|552.65|554.63|552.43|0
1643920800000|2022-02-03 20:40:00|555.62|553.42|555.84|553.64|555.84|553.64|555.4|553.2|0
1643920810000|2022-02-03 20:40:10|556.28|554.08|555.95|553.75|556.28|554.08|555.95|553.75|0
1643920820000|2022-02-03 20:40:20|555.84|553.64|555.62|553.42|555.84|553.64|555.18|552.98|0
1643920830000|2022-02-03 20:40:30|555.84|553.64|555.18|552.98|555.84|553.64|555.18|552.98|0
1643920840000|2022-02-03 20:40:40|554.08|551.88|553.86|551.66|554.08|551.88|553.64|551.44|0
1643920850000|2022-02-03 20:40:50|553.64|551.44|554.3|552.1|554.52|552.32|553.64|551.44|0
1643920860000|2022-02-03 20:41:00|553.86|551.66|553.64|551.44|553.86|551.66|553.64|551.44|0
1643920870000|2022-02-03 20:41:10|552.54|550.34|551.45|549.25|552.54|550.34|551.45|549.25|0
1643920880000|2022-02-03 20:41:20|551.67|549.47|551.67|549.47|551.89|549.69|551.67|549.47|0
1643920890000|2022-02-03 20:41:30|551.89|549.69|551.45|549.25|551.89|549.69|551.23|549.03|0
1643920900000|2022-02-03 20:41:40|551.23|549.03|551.67|549.47|551.67|549.47|551.23|549.03|0
1643920910000|2022-02-03 20:41:50|551.45|549.25|551.23|549.03|551.56|549.36|551.23|549.03|0
1643920920000|2022-02-03 20:42:00|552.32|550.12|550.35|548.15|552.32|550.12|550.35|548.15|0
1643920930000|2022-02-03 20:42:10|551.23|549.03|551.12|548.92|551.23|549.03|551.01|548.81|0
1643920940000|2022-02-03 20:42:20|551.67|549.47|551.78|549.58|551.89|549.69|551.67|549.47|0
1643920950000|2022-02-03 20:42:30|551.89|549.69|552.1|549.9|552.54|550.34|551.89|549.69|0
1643920960000|2022-02-03 20:42:40|551.67|549.47|552.22|550.02|552.22|550.02|551.67|549.47|0
1643920970000|2022-02-03 20:42:50|552.1|549.9|552.54|550.34|552.54|550.34|552.1|549.9|0
1643920980000|2022-02-03 20:43:00|552.66|550.46|553.2|551|553.2|551|552.66|550.46|0
1643920990000|2022-02-03 20:43:10|552.76|550.56|552.54|550.34|552.98|550.78|552.54|550.34|0
1643921000000|2022-02-03 20:43:20|552.32|550.12|552.98|550.78|552.98|550.78|552.32|550.12|0
1643921010000|2022-02-03 20:43:30|553.2|551|553.32|551.12|553.64|551.44|553.2|551|0
1643921020000|2022-02-03 20:43:40|553.42|551.22|553.75|551.55|553.75|551.55|553.42|551.22|0
1643921030000|2022-02-03 20:43:50|553.86|551.66|553.64|551.44|554.08|551.88|553.64|551.44|0
1643921040000|2022-02-03 20:44:00|554.08|551.88|554.74|552.54|554.96|552.76|554.08|551.88|0
1643921050000|2022-02-03 20:44:10|554.52|552.32|554.52|552.32|554.52|552.32|554.3|552.1|0
1643921060000|2022-02-03 20:44:20|554.3|552.1|554.74|552.54|554.74|552.54|554.3|552.1|0
1643921070000|2022-02-03 20:44:30|554.96|552.76|555.18|552.98|555.18|552.98|554.74|552.54|0
1643921080000|2022-02-03 20:44:40|555.62|553.42|552.98|550.78|555.62|553.42|552.98|550.78|0
1643921090000|2022-02-03 20:44:50|552.76|550.56|553.64|551.44|553.86|551.66|552.76|550.56|0
1643921100000|2022-02-03 20:45:00|554.96|552.76|555.62|553.42|555.62|553.42|554.96|552.76|0
1643921110000|2022-02-03 20:45:10|556.06|553.86|556.93|554.73|556.93|554.73|556.06|553.86|0
1643921120000|2022-02-03 20:45:20|556.83|554.63|557.15|554.95|557.15|554.95|556.83|554.63|0
1643921130000|2022-02-03 20:45:30|558.25|556.05|558.03|555.83|558.25|556.05|558.03|555.83|0
1643921140000|2022-02-03 20:45:40|559.14|556.94|558.47|556.27|559.14|556.94|558.47|556.27|0
1643921150000|2022-02-03 20:45:50|558.81|556.61|558.69|556.49|559.14|556.94|558.69|556.49|0
1643921160000|2022-02-03 20:46:00|559.14|556.94|559.58|557.38|559.58|557.38|559.14|556.94|0
1643921170000|2022-02-03 20:46:10|559.69|557.49|558.25|556.05|559.8|557.6|558.25|556.05|0
1643921180000|2022-02-03 20:46:20|558.92|556.72|558.47|556.27|558.92|556.72|558.47|556.27|0
1643921190000|2022-02-03 20:46:30|559.14|556.94|558.47|556.27|559.14|556.94|558.47|556.27|0
1643921200000|2022-02-03 20:46:40|558.69|556.49|559.58|557.38|559.58|557.38|558.69|556.49|0
1643921210000|2022-02-03 20:46:50|559.8|557.6|559.58|557.38|559.8|557.6|559.58|557.38|0
1643921220000|2022-02-03 20:47:00|559.8|557.6|559.58|557.38|559.8|557.6|559.14|556.94|0
1643921230000|2022-02-03 20:47:10|559.8|557.6|559.58|557.38|559.8|557.6|559.36|557.16|0
1643921240000|2022-02-03 20:47:20|559.8|557.6|560.46|558.26|560.68|558.48|559.8|557.6|0
1643921250000|2022-02-03 20:47:30|560.9|558.7|560.68|558.48|560.9|558.7|560.13|557.93|0
1643921260000|2022-02-03 20:47:40|560.02|557.82|559.36|557.16|560.02|557.82|559.36|557.16|0
1643921270000|2022-02-03 20:47:50|559.13|556.93|558.91|556.71|559.13|556.93|558.91|556.71|0
1643921280000|2022-02-03 20:48:00|558.81|556.61|558.03|555.83|558.81|556.61|558.03|555.83|0
1643921290000|2022-02-03 20:48:10|557.59|555.39|559.36|557.16|559.36|557.16|557.59|555.39|0
1643921300000|2022-02-03 20:48:20|559.58|557.38|558.69|556.49|559.58|557.38|558.69|556.49|0
1643921310000|2022-02-03 20:48:30|558.91|556.71|558.91|556.71|559.25|557.05|558.91|556.71|0
1643921320000|2022-02-03 20:48:40|559.13|556.93|559.13|556.93|559.13|556.93|558.47|556.27|0
1643921330000|2022-02-03 20:48:50|559.03|556.83|558.69|556.49|559.13|556.93|558.69|556.49|0
1643921340000|2022-02-03 20:49:00|558.91|556.71|559.35|557.15|559.35|557.15|558.91|556.71|0
1643921350000|2022-02-03 20:49:10|558.69|556.49|558.69|556.49|559.35|557.15|558.69|556.49|0
1643921360000|2022-02-03 20:49:20|558.03|555.83|556.49|554.29|558.03|555.83|556.27|554.07|0
1643921370000|2022-02-03 20:49:30|556.93|554.73|558.03|555.83|558.25|556.05|556.93|554.73|0
1643921380000|2022-02-03 20:49:40|557.81|555.61|558.91|556.71|558.91|556.71|557.81|555.61|0
1643921390000|2022-02-03 20:49:50|559.25|557.05|559.35|557.15|559.35|557.15|559.13|556.93|0
1643921400000|2022-02-03 20:50:00|560.9|558.7|561.12|558.92|561.56|559.36|560.9|558.7|0
1643921410000|2022-02-03 20:50:10|562.88|560.68|562.66|560.46|563.1|560.9|562.66|560.46|0
1643921420000|2022-02-03 20:50:20|563.1|560.9|563.66|561.46|564.21|562.01|563.1|560.9|0
1643921430000|2022-02-03 20:50:30|563.54|561.34|562.66|560.46|563.54|561.34|562.66|560.46|0
1643921440000|2022-02-03 20:50:40|562.88|560.68|564.87|562.67|564.87|562.67|562.88|560.68|0
1643921450000|2022-02-03 20:50:50|564.65|562.45|564.65|562.45|564.87|562.67|564.65|562.45|0
1643921460000|2022-02-03 20:51:00|565.09|562.89|563.77|561.57|565.09|562.89|563.77|561.57|0
1643921470000|2022-02-03 20:51:10|564.43|562.23|564.43|562.23|564.43|562.23|563.99|561.79|0
1643921480000|2022-02-03 20:51:20|564.21|562.01|562.88|560.68|564.43|562.23|562.88|560.68|0
1643921490000|2022-02-03 20:51:30|563.99|561.79|564.21|562.01|564.76|562.56|563.99|561.79|0
1643921500000|2022-02-03 20:51:40|563.99|561.79|564.43|562.23|564.43|562.23|563.54|561.34|0
1643921510000|2022-02-03 20:51:50|564.87|562.67|564.87|562.67|565.09|562.89|564.87|562.67|0
1643921520000|2022-02-03 20:52:00|565.09|562.89|563.99|561.79|565.09|562.89|563.99|561.79|0
1643921530000|2022-02-03 20:52:10|564.21|562.01|564.1|561.9|564.21|562.01|564.1|561.9|0
1643921540000|2022-02-03 20:52:20|564.87|562.67|564.65|562.45|564.87|562.67|564.65|562.45|0
1643921550000|2022-02-03 20:52:30|564.87|562.67|565.53|563.33|565.53|563.33|564.87|562.67|0
1643921560000|2022-02-03 20:52:40|565.31|563.11|564.65|562.45|565.31|563.11|564.65|562.45|0
1643921570000|2022-02-03 20:52:50|564.43|562.23|563.1|560.9|564.54|562.34|563.1|560.9|0
1643921580000|2022-02-03 20:53:00|563.76|561.56|564.87|562.67|565.31|563.11|563.76|561.56|0
1643921590000|2022-02-03 20:53:10|565.31|563.11|563.71|561.51|565.31|563.11|563.71|561.51|0
1643921600000|2022-02-03 20:53:20|563.49|561.29|564.11|561.91|564.11|561.91|563.27|561.07|0
1643921610000|2022-02-03 20:53:30|565.41|563.21|565.31|563.11|565.41|563.21|565.31|563.11|0
1643921620000|2022-02-03 20:53:40|565.85|563.65|566.73|564.53|566.73|564.53|565.85|563.65|0
1643921630000|2022-02-03 20:53:50|566.95|564.75|566.51|564.31|566.95|564.75|566.51|564.31|0
1643921640000|2022-02-03 20:54:00|567.17|564.97|566.51|564.31|567.83|565.63|566.51|564.31|0
1643921650000|2022-02-03 20:54:10|566.07|563.87|566.95|564.75|567.17|564.97|566.07|563.87|0
1643921660000|2022-02-03 20:54:20|566.62|564.42|565.85|563.65|566.62|564.42|565.85|563.65|0
1643921670000|2022-02-03 20:54:30|566.07|563.87|564.97|562.77|566.07|563.87|564.75|562.55|0
1643921680000|2022-02-03 20:54:40|565.63|563.43|569.15|566.95|569.15|566.95|565.63|563.43|0
1643921690000|2022-02-03 20:54:50|570.25|568.05|569.15|566.95|570.25|568.05|568.93|566.73|0
1643921700000|2022-02-03 20:55:00|567.61|565.41|565.41|563.21|567.83|565.63|565.41|563.21|0
1643921710000|2022-02-03 20:55:10|564.31|562.11|562.56|560.36|564.31|562.11|562.45|560.25|0
1643921720000|2022-02-03 20:55:20|561.9|559.7|560.15|557.95|561.9|559.7|560.15|557.95|0
1643921730000|2022-02-03 20:55:30|560.26|558.06|561.68|559.48|561.68|559.48|560.26|558.06|0
1643921740000|2022-02-03 20:55:40|560.37|558.17|559.96|557.76|560.37|558.17|559.53|557.33|0
1643921750000|2022-02-03 20:55:50|558.87|556.67|555.44|553.24|558.87|556.67|555.44|553.24|0
1643921760000|2022-02-03 20:56:00|556.31|554.11|557.84|555.64|557.84|555.64|556.31|554.11|0
1643921770000|2022-02-03 20:56:10|557.18|554.98|558.61|556.41|558.61|556.41|557.18|554.98|0
1643921780000|2022-02-03 20:56:20|559.49|557.29|560.14|557.94|560.14|557.94|559.49|557.29|0
1643921790000|2022-02-03 20:56:30|559.71|557.51|560.58|558.38|561.46|559.26|559.71|557.51|0
1643921800000|2022-02-03 20:56:40|561.02|558.82|560.91|558.71|561.02|558.82|559.93|557.73|0
1643921810000|2022-02-03 20:56:50|561.13|558.93|562.34|560.14|562.34|560.14|561.13|558.93|0
1643921820000|2022-02-03 20:57:00|562.56|560.36|564.09|561.89|564.1|561.9|562.56|560.36|0
1643921830000|2022-02-03 20:57:10|564.53|562.33|566.51|564.31|566.51|564.31|564.09|561.89|0
1643921840000|2022-02-03 20:57:20|564.97|562.77|565.19|562.99|565.19|562.99|564.97|562.77|0
1643921850000|2022-02-03 20:57:30|564.75|562.55|563.66|561.46|564.75|562.55|563.22|561.02|0
1643921860000|2022-02-03 20:57:40|562.78|560.58|561.47|559.27|562.78|560.58|561.47|559.27|0
1643921870000|2022-02-03 20:57:50|561.91|559.71|563|560.8|563|560.8|561.69|559.49|0
1643921880000|2022-02-03 20:58:00|563.44|561.24|563.88|561.68|564.09|561.89|563.44|561.24|0
1643921890000|2022-02-03 20:58:10|565.08|562.88|564.53|562.33|565.08|562.88|564.31|562.11|0
1643921900000|2022-02-03 20:58:20|564.75|562.55|563.44|561.24|564.97|562.77|563.44|561.24|0
1643921910000|2022-02-03 20:58:30|563.66|561.46|562.78|560.58|563.66|561.46|562.78|560.58|0
1643921920000|2022-02-03 20:58:40|562.34|560.14|561.91|559.71|562.56|560.36|561.69|559.49|0
1643921930000|2022-02-03 20:58:50|561.25|559.05|560.38|558.18|561.25|559.05|560.38|558.18|0
1643921940000|2022-02-03 20:59:00|561.03|558.83|564.75|562.55|564.75|562.55|561.03|558.83|0
1643921950000|2022-02-03 20:59:10|565.41|563.21|563.44|561.24|565.41|563.21|563.44|561.24|0
1643921960000|2022-02-03 20:59:20|564.09|561.89|565.63|563.43|565.63|563.43|564.09|561.89|0
1643921970000|2022-02-03 20:59:30|566.29|564.09|566.72|564.52|566.72|564.52|566.29|564.09|0
1643921980000|2022-02-03 20:59:40|566.94|564.74|565.41|563.21|566.94|564.74|565.41|563.21|0
1643921990000|2022-02-03 20:59:50|565.19|562.99|564.97|562.77|565.96|563.76|564.97|562.77|0
1643922000000|2022-02-03 21:00:00|563.22|561.02|562.34|560.14|563.22|561.02|562.34|560.14|0
1643922010000|2022-02-03 21:00:10|561.47|559.27|561.47|559.27|561.47|559.27|560.16|557.96|0
1643922020000|2022-02-03 21:00:20|561.03|558.83|559.5|557.3|561.03|558.83|559.5|557.3|0
1643922030000|2022-02-03 21:00:30|559.72|557.52|559.07|556.87|559.72|557.52|558.85|556.65|0
1643922040000|2022-02-03 21:00:40|559.62|557.42|559.72|557.52|560.81|558.61|559.62|557.42|0
1643922050000|2022-02-03 21:00:50|560.81|558.61|562.56|560.36|562.56|560.36|560.59|558.39|0
1643922060000|2022-02-03 21:01:00|562.12|559.92|552.96|550.76|562.12|559.92|552.96|550.76|0
1643922070000|2022-02-03 21:01:10|550.14|547.94|548.19|545.99|553.62|551.42|548.19|545.99|0
1643922080000|2022-02-03 21:01:20|551.12|548.92|547.65|545.45|551.12|548.92|547.65|545.45|0
1643922090000|2022-02-03 21:01:30|548.4|546.2|548.84|546.64|548.84|546.64|547.97|545.77|0
1643922100000|2022-02-03 21:01:40|547.65|545.45|548.62|546.42|548.62|546.42|547.54|545.34|0
1643922110000|2022-02-03 21:01:50|548.3|546.1|548.19|545.99|548.52|546.32|548.19|545.99|0
1643922120000|2022-02-03 21:02:00|546.24|544.04|541.7|539.5|546.24|544.04|541.7|539.5|0
1643922130000|2022-02-03 21:02:10|540.62|538.42|541.7|539.5|542.78|540.58|540.62|538.42|0
1643922140000|2022-02-03 21:02:20|540.41|538.21|544.29|542.09|545.16|542.96|540.41|538.21|0
1643922150000|2022-02-03 21:02:30|542.78|540.58|542.03|539.83|543.43|541.23|542.03|539.83|0
1643922160000|2022-02-03 21:02:40|541.7|539.5|541.48|539.28|541.7|539.5|540.95|538.75|0
1643922170000|2022-02-03 21:02:50|541.05|538.85|537.39|535.19|541.05|538.85|537.39|535.19|0
1643922180000|2022-02-03 21:03:00|536.96|534.76|536.86|534.66|536.96|534.76|534.81|532.61|0
1643922190000|2022-02-03 21:03:10|537.5|535.3|537.82|535.62|537.82|535.62|537.5|535.3|0
1643922200000|2022-02-03 21:03:20|537.07|534.87|534.81|532.61|537.07|534.87|534.81|532.61|0
1643922210000|2022-02-03 21:03:30|535.46|533.26|536.64|534.44|536.64|534.44|535.46|533.26|0
1643922220000|2022-02-03 21:03:40|536|533.8|537.17|534.97|537.17|534.97|536|533.8|0
1643922230000|2022-02-03 21:03:50|536.1|533.9|534.49|532.29|536.1|533.9|534.49|532.29|0
1643922240000|2022-02-03 21:04:00|533.63|531.43|533.21|531.01|533.74|531.54|533.21|531.01|0
1643922250000|2022-02-03 21:04:10|532.45|530.25|534.6|532.4|534.81|532.61|532.24|530.04|0
1643922260000|2022-02-03 21:04:20|534.81|532.61|536.43|534.23|536.43|534.23|534.81|532.61|0
1643922270000|2022-02-03 21:04:30|538.67|536.47|537.49|535.29|539.1|536.9|537.49|535.29|0
1643922280000|2022-02-03 21:04:40|537.39|535.19|535.83|533.63|537.39|535.19|535.72|533.52|0
1643922290000|2022-02-03 21:04:50|537.34|535.14|532.98|530.78|537.34|535.14|532.98|530.78|0
1643922300000|2022-02-03 21:05:00|533.09|530.89|533.85|531.65|533.85|531.65|533.09|530.89|0
1643922310000|2022-02-03 21:05:10|532.33|530.13|531.79|529.59|532.77|530.57|531.79|529.59|0
1643922320000|2022-02-03 21:05:20|531.25|529.05|531.79|529.59|531.79|529.59|531.25|529.05|0
1643922330000|2022-02-03 21:05:30|532.22|530.02|532.55|530.35|533.3|531.1|532.22|530.02|0
1643922340000|2022-02-03 21:05:40|532.12|529.92|531.25|529.05|532.12|529.92|531.25|529.05|0
1643922350000|2022-02-03 21:05:50|531.57|529.37|532.55|530.35|532.55|530.35|531.57|529.37|0
1643922360000|2022-02-03 21:06:00|533.52|531.32|533.3|531.1|534.39|532.19|533.3|531.1|0
1643922370000|2022-02-03 21:06:10|533.09|530.89|533.63|531.43|534.17|531.97|533.09|530.89|0
1643922380000|2022-02-03 21:06:20|534.17|531.97|534.61|532.41|534.61|532.41|533.74|531.54|0
1643922390000|2022-02-03 21:06:30|534.39|532.19|535.48|533.28|535.48|533.28|534.39|532.19|0
1643922400000|2022-02-03 21:06:40|535.04|532.84|533.42|531.22|535.16|532.96|533.42|531.22|0
1643922410000|2022-02-03 21:06:50|533.3|531.1|533.52|531.32|533.52|531.32|533.09|530.89|0
1643922420000|2022-02-03 21:07:00|533.63|531.43|532.44|530.24|533.63|531.43|532.44|530.24|0
1643922430000|2022-02-03 21:07:10|531.79|529.59|532.44|530.24|532.44|530.24|531.57|529.37|0
1643922440000|2022-02-03 21:07:20|532.65|530.45|531.79|529.59|532.65|530.45|531.79|529.59|0
1643922450000|2022-02-03 21:07:30|532.12|529.92|531.57|529.37|532.12|529.92|531.57|529.37|0
1643922460000|2022-02-03 21:07:40|531.35|529.15|533.42|531.22|533.96|531.76|531.35|529.15|0
1643922470000|2022-02-03 21:07:50|533.74|531.54|535.04|532.84|535.04|532.84|533.74|531.54|0
1643922480000|2022-02-03 21:08:00|535.48|533.28|535.69|533.49|536.13|533.93|535.26|533.06|0
1643922490000|2022-02-03 21:08:10|535.48|533.28|535.04|532.84|535.48|533.28|535.04|532.84|0
1643922500000|2022-02-03 21:08:20|534.94|532.74|534.61|532.41|534.94|532.74|533.96|531.76|0
1643922510000|2022-02-03 21:08:30|534.17|531.97|533.96|531.76|534.39|532.19|533.96|531.76|0
1643922520000|2022-02-03 21:08:40|533.85|531.65|534.72|532.52|534.72|532.52|533.52|531.32|0
1643922530000|2022-02-03 21:08:50|535.69|533.49|537.22|535.02|537.22|535.02|535.69|533.49|0
1643922540000|2022-02-03 21:09:00|537|534.8|537.65|535.45|537.65|535.45|537|534.8|0
1643922550000|2022-02-03 21:09:10|538.09|535.89|539.18|536.98|539.18|536.98|538.09|535.89|0
1643922560000|2022-02-03 21:09:20|538.09|535.89|538.52|536.32|538.52|536.32|538.09|535.89|0
1643922570000|2022-02-03 21:09:30|539.4|537.2|540.16|537.96|540.27|538.07|539.4|537.2|0
1643922580000|2022-02-03 21:09:40|539.18|536.98|537.65|535.45|539.29|537.09|537.65|535.45|0
1643922590000|2022-02-03 21:09:50|537.87|535.67|537.98|535.78|537.98|535.78|537.65|535.45|0
1643922600000|2022-02-03 21:10:00|537.33|535.13|538.42|536.22|538.42|536.22|537.33|535.13|0
1643922610000|2022-02-03 21:10:10|537.87|535.67|538.74|536.54|538.74|536.54|537.87|535.67|0
1643922620000|2022-02-03 21:10:20|538.64|536.44|539.4|537.2|539.4|537.2|538.52|536.32|0
1643922630000|2022-02-03 21:10:30|539.29|537.09|539.07|536.87|539.4|537.2|539.07|536.87|0
1643922640000|2022-02-03 21:10:40|539.61|537.41|536.56|534.36|539.61|537.41|536.56|534.36|0
1643922650000|2022-02-03 21:10:50|536.24|534.04|537.65|535.45|537.65|535.45|536.24|534.04|0
1643922660000|2022-02-03 21:11:00|537.55|535.35|536.78|534.58|537.55|535.35|536.35|534.15|0
1643922670000|2022-02-03 21:11:10|536.89|534.69|537.43|535.23|537.43|535.23|536.89|534.69|0
1643922680000|2022-02-03 21:11:20|537.87|535.67|537.77|535.57|537.87|535.67|537.77|535.57|0
1643922690000|2022-02-03 21:11:30|537.43|535.23|537.65|535.45|537.65|535.45|536.56|534.36|0
1643922700000|2022-02-03 21:11:40|537.55|535.35|538.52|536.32|538.52|536.32|537.55|535.35|0
1643922710000|2022-02-03 21:11:50|538.96|536.76|539.4|537.2|540.27|538.07|538.96|536.76|0
1643922720000|2022-02-03 21:12:00|538.52|536.32|538.09|535.89|538.52|536.32|538.09|535.89|0
1643922730000|2022-02-03 21:12:10|537.43|535.23|537.98|535.78|538.09|535.89|537.43|535.23|0
1643922740000|2022-02-03 21:12:20|538.09|535.89|537.87|535.67|538.09|535.89|537.55|535.35|0
1643922750000|2022-02-03 21:12:30|538.42|536.22|538.64|536.44|538.64|536.44|538.09|535.89|0
1643922760000|2022-02-03 21:12:40|539.94|537.74|538.74|536.54|539.94|537.74|538.74|536.54|0
1643922770000|2022-02-03 21:12:50|538.96|536.76|539.51|537.31|539.94|537.74|538.96|536.76|0
1643922780000|2022-02-03 21:13:00|539.61|537.41|538.42|536.22|539.61|537.41|538.42|536.22|0
1643922790000|2022-02-03 21:13:10|538.85|536.65|537.55|535.35|538.85|536.65|537.55|535.35|0
1643922800000|2022-02-03 21:13:20|537.87|535.67|537.87|535.67|537.87|535.67|537.11|534.91|0
1643922810000|2022-02-03 21:13:30|537.43|535.23|536.46|534.26|537.43|535.23|536.46|534.26|0
1643922820000|2022-02-03 21:13:40|536.35|534.15|536.24|534.04|536.35|534.15|536.13|533.93|0
1643922830000|2022-02-03 21:13:50|536.02|533.82|535.69|533.49|536.46|534.26|535.59|533.39|0
1643922840000|2022-02-03 21:14:00|535.91|533.71|535.37|533.17|536.35|534.15|535.26|533.06|0
1643922850000|2022-02-03 21:14:10|536.02|533.82|534.5|532.3|536.02|533.82|534.5|532.3|0
1643922860000|2022-02-03 21:14:20|535.04|532.84|534.82|532.62|536.13|533.93|534.82|532.62|0
1643922870000|2022-02-03 21:14:30|535.59|533.39|535.69|533.49|535.69|533.49|535.48|533.28|0
1643922880000|2022-02-03 21:14:40|536.02|533.82|535.37|533.17|536.02|533.82|535.37|533.17|0
1643922890000|2022-02-03 21:14:50|535.91|533.71|534.39|532.19|535.91|533.71|534.28|532.08|0
1643922920000|2022-02-03 21:15:20|535.56|532.76|534.8|532|535.56|532.76|534.8|532|0
1643922930000|2022-02-03 21:15:30|535.24|532.44|535.67|532.87|535.89|533.09|535.24|532.44|0
1643922940000|2022-02-03 21:15:40|535.89|533.09|535.99|533.19|535.99|533.19|535.12|532.32|0
1643922950000|2022-02-03 21:15:50|535.67|532.87|535.89|533.09|535.89|533.09|535.12|532.32|0
1643922960000|2022-02-03 21:16:00|536.11|533.31|536.32|533.52|536.32|533.52|535.67|532.87|0
1643922970000|2022-02-03 21:16:10|535.67|532.87|534.91|532.11|535.67|532.87|534.91|532.11|0
1643922980000|2022-02-03 21:16:20|534.69|531.89|534.25|531.45|534.69|531.89|534.25|531.45|0
1643922990000|2022-02-03 21:16:30|534.47|531.67|533.93|531.13|534.47|531.67|533.93|531.13|0
1643923000000|2022-02-03 21:16:40|534.69|531.89|534.47|531.67|534.91|532.11|534.47|531.67|0
1643923010000|2022-02-03 21:16:50|533.72|530.92|532.3|529.5|533.72|530.92|532.3|529.5|0
1643923020000|2022-02-03 21:17:00|532.08|529.28|531.98|529.18|532.52|529.72|531.87|529.07|0
1643923030000|2022-02-03 21:17:10|531.43|528.63|530.78|527.98|531.65|528.85|530.78|527.98|0
1643923040000|2022-02-03 21:17:20|530.57|527.77|529.92|527.12|530.57|527.77|529.92|527.12|0
1643923050000|2022-02-03 21:17:30|529.6|526.8|528.3|525.5|529.6|526.8|528.3|525.5|0
1643923060000|2022-02-03 21:17:40|529.05|526.25|528.4|525.6|529.38|526.58|528.4|525.6|0
1643923070000|2022-02-03 21:17:50|528.62|525.82|528.62|525.82|528.62|525.82|528.18|525.38|0
1643923080000|2022-02-03 21:18:00|528.73|525.93|528.62|525.82|528.73|525.93|528.18|525.38|0
1643923090000|2022-02-03 21:18:10|528.4|525.6|529.05|526.25|529.27|526.47|528.4|525.6|0
1643923100000|2022-02-03 21:18:20|528.4|525.6|528.3|525.5|528.4|525.6|528.3|525.5|0
1643923110000|2022-02-03 21:18:30|527.75|524.95|526.89|524.09|527.75|524.95|526.78|523.98|0
1643923120000|2022-02-03 21:18:40|525.81|523.01|524.73|521.93|525.81|523.01|524.73|521.93|0
1643923130000|2022-02-03 21:18:50|524.3|521.5|523.65|520.85|524.3|521.5|523.22|520.42|0
1643923140000|2022-02-03 21:19:00|523.43|520.63|523.22|520.42|523.43|520.63|523.22|520.42|0
1643923150000|2022-02-03 21:19:10|523.11|520.31|524.08|521.28|524.08|521.28|523.11|520.31|0
1643923160000|2022-02-03 21:19:20|523.22|520.42|522.79|519.99|523.76|520.96|522.79|519.99|0
1643923170000|2022-02-03 21:19:30|521.28|518.48|520.42|517.62|521.49|518.69|520.42|517.62|0
1643923180000|2022-02-03 21:19:40|520.96|518.16|520.63|517.83|521.06|518.26|520.63|517.83|0
1643923190000|2022-02-03 21:19:50|520.42|517.62|520.85|518.05|520.85|518.05|520.1|517.3|0
1643923200000|2022-02-03 21:20:00|520.74|517.94|520.2|517.4|521.06|518.26|520.2|517.4|0
1643923210000|2022-02-03 21:20:10|520.53|517.73|520.85|518.05|520.85|518.05|520.2|517.4|0
1643923220000|2022-02-03 21:20:20|520.42|517.62|521.39|518.59|521.92|519.12|520.42|517.62|0
1643923230000|2022-02-03 21:20:30|521.61|518.81|522.14|519.34|522.14|519.34|521.61|518.81|0
1643923240000|2022-02-03 21:20:40|522.25|519.45|521.71|518.91|522.25|519.45|521.71|518.91|0
1643923250000|2022-02-03 21:20:50|521.28|518.48|520.85|518.05|521.28|518.48|520.85|518.05|0
1643923260000|2022-02-03 21:21:00|520.2|517.4|521.18|518.38|521.18|518.38|520.2|517.4|0
1643923270000|2022-02-03 21:21:10|521.49|518.69|521.92|519.12|521.92|519.12|521.39|518.59|0
1643923280000|2022-02-03 21:21:20|522.47|519.67|521.82|519.02|522.47|519.67|521.82|519.02|0
1643923290000|2022-02-03 21:21:30|522.04|519.24|522.04|519.24|522.04|519.24|521.71|518.91|0
1643923300000|2022-02-03 21:21:40|522.14|519.34|523.43|520.63|523.43|520.63|521.71|518.91|0
1643923310000|2022-02-03 21:21:50|523|520.2|521.92|519.12|523|520.2|521.92|519.12|0
1643923320000|2022-02-03 21:22:00|522.25|519.45|522.25|519.45|522.25|519.45|522.25|519.45|0
1643923330000|2022-02-03 21:22:10|522.57|519.77|523.11|520.31|523.11|520.31|522.57|519.77|0
1643923340000|2022-02-03 21:22:20|523.33|520.53|522.14|519.34|523.33|520.53|522.14|519.34|0
1643923350000|2022-02-03 21:22:30|522.25|519.45|522.04|519.24|522.35|519.55|522.04|519.24|0
1643923360000|2022-02-03 21:22:40|522.14|519.34|521.28|518.48|522.14|519.34|521.28|518.48|0
1643923370000|2022-02-03 21:22:50|521.49|518.69|522.14|519.34|522.14|519.34|521.49|518.69|0
1643923380000|2022-02-03 21:23:00|522.25|519.45|522.79|519.99|522.79|519.99|522.25|519.45|0
1643923390000|2022-02-03 21:23:10|523|520.2|521.49|518.69|523|520.2|521.49|518.69|0
1643923400000|2022-02-03 21:23:20|521.82|519.02|521.92|519.12|522.25|519.45|521.82|519.02|0
1643923410000|2022-02-03 21:23:30|522.14|519.34|522.57|519.77|522.68|519.88|522.14|519.34|0
1643923420000|2022-02-03 21:23:40|522.35|519.55|522.14|519.34|522.35|519.55|521.92|519.12|0
1643923430000|2022-02-03 21:23:50|522.47|519.67|522.79|519.99|522.79|519.99|522.47|519.67|0
1643923440000|2022-02-03 21:24:00|523.22|520.42|523.43|520.63|523.43|520.63|522.79|519.99|0
1643923450000|2022-02-03 21:24:10|522.9|520.1|523.43|520.63|523.43|520.63|522.9|520.1|0
1643923460000|2022-02-03 21:24:20|523.54|520.74|523.11|520.31|523.54|520.74|523.11|520.31|0
1643923470000|2022-02-03 21:24:30|523|520.2|522.9|520.1|523|520.2|522.79|519.99|0
1643923480000|2022-02-03 21:24:40|522.79|519.99|523.22|520.42|523.22|520.42|522.57|519.77|0
1643923490000|2022-02-03 21:24:50|523|520.2|523.22|520.42|523.22|520.42|523|520.2|0
1643923500000|2022-02-03 21:25:00|523.65|520.85|522.57|519.77|523.65|520.85|522.57|519.77|0
1643923510000|2022-02-03 21:25:10|521.71|518.91|521.92|519.12|522.04|519.24|521.71|518.91|0
1643923520000|2022-02-03 21:25:20|522.47|519.67|522.25|519.45|522.57|519.77|522.25|519.45|0
1643923530000|2022-02-03 21:25:30|521.71|518.91|521.71|518.91|521.71|518.91|521.49|518.69|0
1643923540000|2022-02-03 21:25:40|521.92|519.12|522.57|519.77|522.57|519.77|521.92|519.12|0
1643923550000|2022-02-03 21:25:50|522.78|519.98|524.08|521.28|524.08|521.28|522.78|519.98|0
1643923560000|2022-02-03 21:26:00|524.19|521.39|523.43|520.63|524.19|521.39|523.43|520.63|0
1643923570000|2022-02-03 21:26:10|523.65|520.85|523.22|520.42|523.65|520.85|523.22|520.42|0
1643923580000|2022-02-03 21:26:20|523.11|520.31|522.68|519.88|523.11|520.31|522.68|519.88|0
1643923590000|2022-02-03 21:26:30|522.35|519.55|522.47|519.67|522.68|519.88|522.35|519.55|0
1643923600000|2022-02-03 21:26:40|522.35|519.55|522.9|520.1|522.9|520.1|522.25|519.45|0
1643923610000|2022-02-03 21:26:50|523.76|520.96|524.08|521.28|524.08|521.28|523.76|520.96|0
1643923620000|2022-02-03 21:27:00|524.29|521.49|523.43|520.63|524.29|521.49|523.43|520.63|0
1643923630000|2022-02-03 21:27:10|523.33|520.53|523.65|520.85|523.65|520.85|523.33|520.53|0
1643923640000|2022-02-03 21:27:20|524.19|521.39|523.97|521.17|524.19|521.39|523.97|521.17|0
1643923650000|2022-02-03 21:27:30|523.86|521.06|523.86|521.06|524.08|521.28|523.86|521.06|0
1643923660000|2022-02-03 21:27:40|524.08|521.28|524.51|521.71|524.51|521.71|524.08|521.28|0
1643923670000|2022-02-03 21:27:50|524.94|522.14|525.16|522.36|525.16|522.36|524.94|522.14|0
1643923680000|2022-02-03 21:28:00|524.94|522.14|524.94|522.14|525.16|522.36|524.84|522.04|0
1643923690000|2022-02-03 21:28:10|524.84|522.04|525.27|522.47|525.27|522.47|524.84|522.04|0
1643923700000|2022-02-03 21:28:20|524.94|522.14|524.94|522.14|524.94|522.14|524.94|522.14|0
1643923710000|2022-02-03 21:28:30|525.16|522.36|524.94|522.14|525.16|522.36|524.94|522.14|0
1643923720000|2022-02-03 21:28:40|524.41|521.61|524.41|521.61|524.51|521.71|524.19|521.39|0
1643923730000|2022-02-03 21:28:50|524.51|521.71|523.65|520.85|524.72|521.92|523.43|520.63|0
1643923740000|2022-02-03 21:29:00|523.97|521.17|523.86|521.06|524.08|521.28|523.86|521.06|0
1643923750000|2022-02-03 21:29:10|523.43|520.63|523.22|520.42|523.76|520.96|523.22|520.42|0
1643923760000|2022-02-03 21:29:20|523.11|520.31|522.78|519.98|523.11|520.31|522.68|519.88|0
1643923770000|2022-02-03 21:29:30|522.57|519.77|522.78|519.98|523|520.2|522.57|519.77|0
1643923780000|2022-02-03 21:29:40|522.9|520.1|522.57|519.77|522.9|520.1|522.57|519.77|0
1643923790000|2022-02-03 21:29:50|522.68|519.88|522.25|519.45|522.78|519.98|522.25|519.45|0
1643923800000|2022-02-03 21:30:00|522.35|519.55|521.6|518.8|522.35|519.55|521.49|518.69|0
1643923810000|2022-02-03 21:30:10|521.06|518.26|520.63|517.83|521.06|518.26|520.63|517.83|0
1643923820000|2022-02-03 21:30:20|520.85|518.05|521.17|518.37|521.17|518.37|520.85|518.05|0
1643923830000|2022-02-03 21:30:30|521.28|518.48|521.06|518.26|521.28|518.48|520.85|518.05|0
1643923840000|2022-02-03 21:30:40|521.49|518.69|521.71|518.91|521.71|518.91|521.49|518.69|0
1643923850000|2022-02-03 21:30:50|522.14|519.34|522.14|519.34|522.14|519.34|521.6|518.8|0
1643923860000|2022-02-03 21:31:00|522.03|519.23|521.92|519.12|522.03|519.23|521.71|518.91|0
1643923870000|2022-02-03 21:31:10|521.49|518.69|521.49|518.69|521.49|518.69|521.49|518.69|0
1643923880000|2022-02-03 21:31:20|521.6|518.8|521.82|519.02|521.82|519.02|521.49|518.69|0
1643923890000|2022-02-03 21:31:30|522.03|519.23|522.03|519.23|522.03|519.23|522.03|519.23|0
1643923900000|2022-02-03 21:31:40|521.82|519.02|520.96|518.16|521.82|519.02|520.96|518.16|0
1643923910000|2022-02-03 21:31:50|520.63|517.83|520.31|517.51|520.63|517.83|520.2|517.4|0
1643923920000|2022-02-03 21:32:00|520.2|517.4|520.1|517.3|520.2|517.4|519.77|516.97|0
1643923930000|2022-02-03 21:32:10|519.98|517.18|519.98|517.18|520.1|517.3|519.98|517.18|0
1643923940000|2022-02-03 21:32:20|519.77|516.97|519.88|517.08|519.88|517.08|519.77|516.97|0
1643923950000|2022-02-03 21:32:30|519.98|517.18|519.98|517.18|520.2|517.4|519.98|517.18|0
1643923960000|2022-02-03 21:32:40|519.77|516.97|519.77|516.97|519.77|516.97|519.77|516.97|0
1643923970000|2022-02-03 21:32:50|519.98|517.18|519.98|517.18|519.98|517.18|519.88|517.08|0
1643923980000|2022-02-03 21:33:00|520.1|517.3|520.63|517.83|520.63|517.83|520.1|517.3|0
1643923990000|2022-02-03 21:33:10|521.06|518.26|520.41|517.61|521.06|518.26|520.41|517.61|0
1643924000000|2022-02-03 21:33:20|520.2|517.4|520.41|517.61|520.41|517.61|520.2|517.4|0
1643924010000|2022-02-03 21:33:30|520.53|517.73|521.06|518.26|521.06|518.26|520.53|517.73|0
1643924020000|2022-02-03 21:33:40|521.28|518.48|520.84|518.04|521.28|518.48|520.84|518.04|0
1643924030000|2022-02-03 21:33:50|520.41|517.61|520.63|517.83|520.74|517.94|520.41|517.61|0
1643924040000|2022-02-03 21:34:00|520.96|518.16|521.06|518.26|521.28|518.48|520.96|518.16|0
1643924050000|2022-02-03 21:34:10|521.28|518.48|521.6|518.8|521.6|518.8|521.28|518.48|0
1643924060000|2022-02-03 21:34:20|521.28|518.48|521.28|518.48|521.28|518.48|521.06|518.26|0
1643924070000|2022-02-03 21:34:30|521.49|518.69|521.49|518.69|521.49|518.69|521.49|518.69|0
1643924080000|2022-02-03 21:34:40|521.71|518.91|522.35|519.55|522.35|519.55|521.71|518.91|0
1643924090000|2022-02-03 21:34:50|522.57|519.77|522.14|519.34|522.57|519.77|522.14|519.34|0
1643924100000|2022-02-03 21:35:00|522.25|519.45|522.57|519.77|522.57|519.77|522.14|519.34|0
1643924110000|2022-02-03 21:35:10|522.46|519.66|521.39|518.59|522.46|519.66|521.39|518.59|0
1643924120000|2022-02-03 21:35:20|521.28|518.48|521.71|518.91|521.71|518.91|521.28|518.48|0
1643924130000|2022-02-03 21:35:30|521.82|519.02|521.49|518.69|521.92|519.12|521.49|518.69|0
1643924140000|2022-02-03 21:35:40|521.27|518.47|521.49|518.69|521.49|518.69|521.06|518.26|0
1643924150000|2022-02-03 21:35:50|521.39|518.59|521.82|519.02|521.82|519.02|521.27|518.47|0
1643924160000|2022-02-03 21:36:00|521.92|519.12|521.71|518.91|521.92|519.12|521.71|518.91|0
1643924170000|2022-02-03 21:36:10|522.14|519.34|522.68|519.88|522.78|519.98|522.14|519.34|0
1643924180000|2022-02-03 21:36:20|522.46|519.66|522.35|519.55|522.46|519.66|522.35|519.55|0
1643924190000|2022-02-03 21:36:30|521.92|519.12|521.39|518.59|521.92|519.12|521.39|518.59|0
1643924200000|2022-02-03 21:36:40|521.06|518.26|520.84|518.04|521.06|518.26|520.84|518.04|0
1643924210000|2022-02-03 21:36:50|520.96|518.16|521.17|518.37|521.27|518.47|520.96|518.16|0
1643924220000|2022-02-03 21:37:00|521.27|518.47|521.71|518.91|521.71|518.91|521.27|518.47|0
1643924230000|2022-02-03 21:37:10|521.82|519.02|521.17|518.37|522.68|519.88|521.17|518.37|0
1643924240000|2022-02-03 21:37:20|521.27|518.47|521.39|518.59|521.39|518.59|521.27|518.47|0
1643924250000|2022-02-03 21:37:30|521.6|518.8|521.49|518.69|521.82|519.02|521.49|518.69|0
1643924260000|2022-02-03 21:37:40|520.84|518.04|521.27|518.47|521.27|518.47|520.84|518.04|0
1643924270000|2022-02-03 21:37:50|521.39|518.59|521.27|518.47|521.39|518.59|521.06|518.26|0
1643924280000|2022-02-03 21:38:00|521.82|519.02|521.27|518.47|522.14|519.34|520.84|518.04|0
1643924290000|2022-02-03 21:38:10|521.39|518.59|521.39|518.59|521.39|518.59|521.27|518.47|0
1643924300000|2022-02-03 21:38:20|521.06|518.26|521.17|518.37|521.17|518.37|520.96|518.16|0
1643924310000|2022-02-03 21:38:30|520.96|518.16|520.84|518.04|520.96|518.16|520.2|517.4|0
1643924320000|2022-02-03 21:38:40|520.96|518.16|521.7|518.9|521.7|518.9|520.96|518.16|0
1643924330000|2022-02-03 21:38:50|521.82|519.02|521.6|518.8|521.92|519.12|521.6|518.8|0
1643924340000|2022-02-03 21:39:00|521.49|518.69|520.84|518.04|521.49|518.69|520.84|518.04|0
1643924350000|2022-02-03 21:39:10|521.06|518.26|520.96|518.16|521.06|518.26|520.84|518.04|0
1643924360000|2022-02-03 21:39:20|521.39|518.59|520.53|517.73|521.39|518.59|520.53|517.73|0
1643924370000|2022-02-03 21:39:30|520.74|517.94|519.98|517.18|520.84|518.04|519.98|517.18|0
1643924380000|2022-02-03 21:39:40|519.77|516.97|519.98|517.18|519.98|517.18|519.77|516.97|0
1643924390000|2022-02-03 21:39:50|520.2|517.4|519.77|516.97|520.2|517.4|519.66|516.86|0
1643924400000|2022-02-03 21:40:00|519.55|516.75|519.45|516.65|519.55|516.75|519.34|516.54|0
1643924410000|2022-02-03 21:40:10|519.34|516.54|519.66|516.86|519.66|516.86|519.34|516.54|0
1643924420000|2022-02-03 21:40:20|519.77|516.97|519.98|517.18|519.98|517.18|519.66|516.86|0
1643924430000|2022-02-03 21:40:30|519.77|516.97|519.88|517.08|519.88|517.08|519.77|516.97|0
1643924440000|2022-02-03 21:40:40|519.98|517.18|519.55|516.75|520.09|517.29|519.55|516.75|0
1643924450000|2022-02-03 21:40:50|519.66|516.86|520.2|517.4|520.2|517.4|519.66|516.86|0
1643924460000|2022-02-03 21:41:00|520.31|517.51|520.2|517.4|520.41|517.61|520.2|517.4|0
1643924470000|2022-02-03 21:41:10|520.09|517.29|520.84|518.04|520.84|518.04|520.09|517.29|0
1643924480000|2022-02-03 21:41:20|520.63|517.83|520.63|517.83|520.84|518.04|520.63|517.83|0
1643924490000|2022-02-03 21:41:30|520.84|518.04|520.63|517.83|521.06|518.26|520.41|517.61|0
1643924500000|2022-02-03 21:41:40|520.41|517.61|520.41|517.61|520.41|517.61|520.41|517.61|0
1643924510000|2022-02-03 21:41:50|519.98|517.18|519.98|517.18|519.98|517.18|519.77|516.97|0
1643924520000|2022-02-03 21:42:00|519.77|516.97|519.98|517.18|519.98|517.18|519.77|516.97|0
1643924530000|2022-02-03 21:42:10|519.88|517.08|519.77|516.97|519.88|517.08|519.77|516.97|0
1643924540000|2022-02-03 21:42:20|519.88|517.08|519.55|516.75|519.88|517.08|519.55|516.75|0
1643924550000|2022-02-03 21:42:30|519.77|516.97|518.91|516.11|519.77|516.97|518.91|516.11|0
1643924560000|2022-02-03 21:42:40|518.26|515.46|518.16|515.36|518.26|515.46|518.16|515.36|0
1643924570000|2022-02-03 21:42:50|518.26|515.46|518.05|515.25|518.26|515.46|518.05|515.25|0
1643924580000|2022-02-03 21:43:00|518.26|515.46|518.69|515.89|518.69|515.89|518.26|515.46|0
1643924590000|2022-02-03 21:43:10|518.91|516.11|519.02|516.22|519.02|516.22|518.69|515.89|0
1643924600000|2022-02-03 21:43:20|518.69|515.89|518.48|515.68|518.69|515.89|518.48|515.68|0
1643924610000|2022-02-03 21:43:30|518.69|515.89|518.37|515.57|518.69|515.89|518.26|515.46|0
1643924620000|2022-02-03 21:43:40|518.26|515.46|518.26|515.46|518.48|515.68|518.26|515.46|0
1643924630000|2022-02-03 21:43:50|518.48|515.68|518.37|515.57|518.48|515.68|518.26|515.46|0
1643924640000|2022-02-03 21:44:00|518.26|515.46|518.37|515.57|518.37|515.57|518.26|515.46|0
1643924650000|2022-02-03 21:44:10|518.26|515.46|518.05|515.25|518.37|515.57|518.05|515.25|0
1643924660000|2022-02-03 21:44:20|517.83|515.03|517.83|515.03|517.83|515.03|517.83|515.03|0
1643924670000|2022-02-03 21:44:30|518.05|515.25|518.37|515.57|518.48|515.68|518.05|515.25|0
1643924680000|2022-02-03 21:44:40|518.69|515.89|518.69|515.89|518.69|515.89|518.59|515.79|0
1643924690000|2022-02-03 21:44:50|518.48|515.68|518.59|515.79|518.69|515.89|518.48|515.68|0
1643924700000|2022-02-03 21:45:00|518.48|515.68|518.48|515.68|518.48|515.68|518.48|515.68|0
1643924730000|2022-02-03 21:45:30|518.8|516|518.8|516|518.8|516|518.8|516|0
1643924740000|2022-02-03 21:45:40|519.34|516.54|519.77|516.97|519.77|516.97|519.34|516.54|0
1643924750000|2022-02-03 21:45:50|519.55|516.75|519.55|516.75|519.66|516.86|519.55|516.75|0
1643924760000|2022-02-03 21:46:00|519.34|516.54|519.34|516.54|519.55|516.75|519.34|516.54|0
1643924770000|2022-02-03 21:46:10|519.55|516.75|519.02|516.22|519.55|516.75|519.02|516.22|0
1643924780000|2022-02-03 21:46:20|519.12|516.32|519.45|516.65|519.45|516.65|519.02|516.22|0
1643924790000|2022-02-03 21:46:30|519.02|516.22|518.8|516|519.02|516.22|518.8|516|0
1643924800000|2022-02-03 21:46:40|518.69|515.89|518.69|515.89|518.69|515.89|518.48|515.68|0
1643924810000|2022-02-03 21:46:50|518.8|516|518.91|516.11|518.91|516.11|518.8|516|0
1643924820000|2022-02-03 21:47:00|519.55|516.75|519.88|517.08|519.88|517.08|519.55|516.75|0
1643924830000|2022-02-03 21:47:10|519.77|516.97|519.77|516.97|519.77|516.97|519.77|516.97|0
1643924840000|2022-02-03 21:47:20|519.55|516.75|519.34|516.54|519.55|516.75|519.34|516.54|0
1643924850000|2022-02-03 21:47:30|519.55|516.75|519.55|516.75|519.55|516.75|519.55|516.75|0
1643924860000|2022-02-03 21:47:40|519.45|516.65|519.45|516.65|519.45|516.65|519.45|516.65|0
1643924870000|2022-02-03 21:47:50|519.02|516.22|518.91|516.11|519.02|516.22|518.91|516.11|0
1643924880000|2022-02-03 21:48:00|519.02|516.22|519.12|516.32|519.12|516.32|519.02|516.22|0
1643924890000|2022-02-03 21:48:10|518.91|516.11|518.69|515.89|518.91|516.11|518.69|515.89|0
1643924900000|2022-02-03 21:48:20|518.91|516.11|518.91|516.11|518.91|516.11|518.91|516.11|0
1643924910000|2022-02-03 21:48:30|519.12|516.32|518.91|516.11|519.12|516.32|518.69|515.89|0
1643924920000|2022-02-03 21:48:40|518.8|516|518.91|516.11|518.91|516.11|518.69|515.89|0
1643924930000|2022-02-03 21:48:50|519.02|516.22|519.34|516.54|519.34|516.54|519.02|516.22|0
1643924940000|2022-02-03 21:49:00|519.45|516.65|519.45|516.65|519.45|516.65|519.34|516.54|0
1643924950000|2022-02-03 21:49:10|519.55|516.75|519.77|516.97|519.77|516.97|519.55|516.75|0
1643924960000|2022-02-03 21:49:20|519.55|516.75|519.77|516.97|519.77|516.97|519.55|516.75|0
1643924970000|2022-02-03 21:49:30|519.98|517.18|519.98|517.18|519.98|517.18|519.77|516.97|0
1643924980000|2022-02-03 21:49:40|520.2|517.4|519.98|517.18|520.2|517.4|519.98|517.18|0
1643924990000|2022-02-03 21:49:50|520.2|517.4|519.98|517.18|520.2|517.4|519.98|517.18|0
1643925000000|2022-02-03 21:50:00|520.09|517.29|520.2|517.4|520.2|517.4|520.09|517.29|0
1643925010000|2022-02-03 21:50:10|520.09|517.29|519.98|517.18|520.09|517.29|519.98|517.18|0
1643925020000|2022-02-03 21:50:20|520.09|517.29|520.2|517.4|520.2|517.4|519.98|517.18|0
1643925030000|2022-02-03 21:50:30|520.31|517.51|520.52|517.72|520.52|517.72|520.31|517.51|0
1643925040000|2022-02-03 21:50:40|520.84|518.04|520.63|517.83|521.06|518.26|520.63|517.83|0
1643925050000|2022-02-03 21:50:50|520.84|518.04|520.84|518.04|520.84|518.04|520.84|518.04|0
1643925060000|2022-02-03 21:51:00|520.63|517.83|521.06|518.26|521.06|518.26|520.63|517.83|0
1643925070000|2022-02-03 21:51:10|521.27|518.47|521.49|518.69|521.49|518.69|521.27|518.47|0
1643925080000|2022-02-03 21:51:20|521.27|518.47|520.84|518.04|521.27|518.47|520.84|518.04|0
1643925100000|2022-02-03 21:51:40|520.63|517.83|520.41|517.61|520.63|517.83|520.41|517.61|0
1643925110000|2022-02-03 21:51:50|520.2|517.4|520.41|517.61|520.63|517.83|520.2|517.4|0
1643925120000|2022-02-03 21:52:00|520.31|517.51|520.52|517.72|520.52|517.72|520.31|517.51|0
1643925130000|2022-02-03 21:52:10|520.63|517.83|520.63|517.83|520.84|518.04|520.63|517.83|0
1643925140000|2022-02-03 21:52:20|520.84|518.04|520.2|517.4|520.84|518.04|520.2|517.4|0
1643925150000|2022-02-03 21:52:30|519.88|517.08|519.76|516.96|519.98|517.18|519.76|516.96|0
1643925160000|2022-02-03 21:52:40|519.55|516.75|519.12|516.32|519.55|516.75|519.12|516.32|0
1643925170000|2022-02-03 21:52:50|518.91|516.11|518.69|515.89|518.91|516.11|518.69|515.89|0
1643925180000|2022-02-03 21:53:00|518.48|515.68|518.48|515.68|518.48|515.68|518.48|515.68|0
1643925190000|2022-02-03 21:53:10|518.05|515.25|518.05|515.25|518.05|515.25|518.05|515.25|0
1643925200000|2022-02-03 21:53:20|518.26|515.46|517.83|515.03|518.26|515.46|517.83|515.03|0
1643925210000|2022-02-03 21:53:30|518.05|515.25|518.26|515.46|518.26|515.46|517.94|515.14|0
1643925220000|2022-02-03 21:53:40|518.37|515.57|518.37|515.57|518.37|515.57|518.26|515.46|0
1643925230000|2022-02-03 21:53:50|518.26|515.46|518.26|515.46|518.37|515.57|518.26|515.46|0
1643925240000|2022-02-03 21:54:00|518.05|515.25|517.83|515.03|518.05|515.25|517.83|515.03|0
1643925260000|2022-02-03 21:54:20|517.62|514.82|516.97|514.17|517.62|514.82|516.97|514.17|0
1643925270000|2022-02-03 21:54:30|516.44|513.64|516.23|513.43|516.44|513.64|516.11|513.31|0
1643925280000|2022-02-03 21:54:40|516.01|513.21|515.8|513|516.01|513.21|515.8|513|0
1643925290000|2022-02-03 21:54:50|516.11|513.31|515.47|512.67|516.11|513.31|515.47|512.67|0
1643925300000|2022-02-03 21:55:00|515.69|512.89|516.33|513.53|516.33|513.53|515.69|512.89|0
1643925310000|2022-02-03 21:55:10|515.9|513.1|516.11|513.31|516.11|513.31|515.37|512.57|0
1643925320000|2022-02-03 21:55:20|515.9|513.1|516.11|513.31|516.11|513.31|515.47|512.67|0
1643925330000|2022-02-03 21:55:30|516.33|513.53|516.11|513.31|516.33|513.53|516.11|513.31|0
1643925340000|2022-02-03 21:55:40|516.01|513.21|515.68|512.88|516.01|513.21|515.68|512.88|0
1643925350000|2022-02-03 21:55:50|515.8|513|515.26|512.46|515.8|513|515.26|512.46|0
1643925360000|2022-02-03 21:56:00|515.15|512.35|515.26|512.46|515.26|512.46|515.15|512.35|0
1643925370000|2022-02-03 21:56:10|515.37|512.57|515.8|513|515.8|513|515.37|512.57|0
1643925380000|2022-02-03 21:56:20|515.9|513.1|515.9|513.1|515.9|513.1|515.9|513.1|0
1643925400000|2022-02-03 21:56:40|515.68|512.88|515.9|513.1|515.9|513.1|515.68|512.88|0
1643925410000|2022-02-03 21:56:50|515.68|512.88|515.04|512.24|515.68|512.88|515.04|512.24|0
1643925420000|2022-02-03 21:57:00|514.61|511.81|514.51|511.71|514.61|511.81|514.4|511.6|0
1643925430000|2022-02-03 21:57:10|514.61|511.81|514.61|511.81|514.72|511.92|514.61|511.81|0
1643925440000|2022-02-03 21:57:20|514.4|511.6|513.97|511.17|514.4|511.6|513.97|511.17|0
1643925450000|2022-02-03 21:57:30|514.18|511.38|514.4|511.6|514.4|511.6|514.18|511.38|0
1643925460000|2022-02-03 21:57:40|514.51|511.71|514.72|511.92|514.72|511.92|514.51|511.71|0
1643925470000|2022-02-03 21:57:50|514.83|512.03|515.15|512.35|515.15|512.35|514.83|512.03|0
1643925480000|2022-02-03 21:58:00|515.37|512.57|515.37|512.57|515.47|512.67|515.37|512.57|0
1643925490000|2022-02-03 21:58:10|515.47|512.67|515.47|512.67|515.58|512.78|515.47|512.67|0
1643925500000|2022-02-03 21:58:20|515.37|512.57|515.04|512.24|515.58|512.78|515.04|512.24|0
1643925510000|2022-02-03 21:58:30|514.94|512.14|514.83|512.03|514.94|512.14|514.83|512.03|0
1643925520000|2022-02-03 21:58:40|514.72|511.92|514.72|511.92|514.72|511.92|514.72|511.92|0
1643925530000|2022-02-03 21:58:50|514.83|512.03|514.83|512.03|514.83|512.03|514.72|511.92|0
1643925540000|2022-02-03 21:59:00|514.94|512.14|514.94|512.14|514.94|512.14|514.83|512.03|0
1643925550000|2022-02-03 21:59:10|515.04|512.24|515.37|512.57|515.37|512.57|515.04|512.24|0
1643925560000|2022-02-03 21:59:20|515.47|512.67|515.8|513|515.8|513|515.47|512.67|0
1643925570000|2022-02-03 21:59:30|515.9|513.1|516.11|513.31|516.22|513.42|515.9|513.1|0
1643925580000|2022-02-03 21:59:40|516.01|513.21|516.44|513.64|516.44|513.64|516.01|513.21|0
1643925590000|2022-02-03 21:59:50|516.87|514.07|515.89|513.09|516.87|514.07|515.89|513.09|0
1643925600000|2022-02-03 22:00:00|515.7|512.9|515.74|512.94|515.74|512.94|515.7|512.9|0
1643925620000|2022-02-03 22:00:20|515.76|512.96|515.92|513.12|515.92|513.12|515.76|512.96|0
1643925630000|2022-02-03 22:00:30|516.04|513.24|515.95|513.15|516.1|513.3|515.95|513.15|0
1643925640000|2022-02-03 22:00:40|515.98|513.18|515.98|513.18|515.98|513.18|515.98|513.18|0
1643925660000|2022-02-03 22:01:00|515.95|513.15|515.95|513.15|515.95|513.15|515.95|513.15|0
1643925680000|2022-02-03 22:01:20|516.04|513.24|516.17|513.37|516.17|513.37|516.04|513.24|0
1643925690000|2022-02-03 22:01:30|516.52|513.72|517.03|514.23|517.03|514.23|516.52|513.72|0
1643925700000|2022-02-03 22:01:40|517.12|514.32|517.29|514.49|517.29|514.49|516.86|514.06|0
1643925720000|2022-02-03 22:02:00|517.46|514.66|517.46|514.66|517.46|514.66|517.46|514.66|0
1643925730000|2022-02-03 22:02:10|517.24|514.44|517.24|514.44|517.24|514.44|517.24|514.44|0
1643925790000|2022-02-03 22:03:10|517.32|514.52|517.32|514.52|517.32|514.52|517.32|514.52|0
1643925800000|2022-02-03 22:03:20|517.11|514.31|517.42|514.62|517.42|514.62|516.98|514.18|0
1643925810000|2022-02-03 22:03:30|517.38|514.58|517.38|514.58|517.38|514.58|517.38|514.58|0
1643925820000|2022-02-03 22:03:40|517.73|514.93|516.73|513.93|517.73|514.93|516.73|513.93|0
1643925840000|2022-02-03 22:04:00|517.01|514.21|517.01|514.21|517.01|514.21|517.01|514.21|0
1643925850000|2022-02-03 22:04:10|517.04|514.24|517.04|514.24|517.04|514.24|517.04|514.24|0
1643925880000|2022-02-03 22:04:40|517.07|514.27|517.07|514.27|517.07|514.27|517.07|514.27|0
1643925900000|2022-02-03 22:05:00|517.04|514.24|517.04|514.24|517.04|514.24|517.04|514.24|0
1643925910000|2022-02-03 22:05:10|517.2|514.4|517.38|514.58|517.38|514.58|517.2|514.4|0
1643925920000|2022-02-03 22:05:20|517.7|514.9|517.49|514.69|517.7|514.9|517.49|514.69|0
1643925930000|2022-02-03 22:05:30|517.66|514.86|517.89|515.09|517.89|515.09|517.66|514.86|0
1643925940000|2022-02-03 22:05:40|518.08|515.28|518.08|515.28|518.08|515.28|518.08|515.28|0
1643925950000|2022-02-03 22:05:50|518.1|515.3|518.17|515.37|518.17|515.37|518.1|515.3|0
1643925960000|2022-02-03 22:06:00|518.2|515.4|518.23|515.43|518.23|515.43|518.2|515.4|0
1643925970000|2022-02-03 22:06:10|518.29|515.49|518.39|515.59|518.39|515.59|518.29|515.49|0
1643925980000|2022-02-03 22:06:20|518.23|515.43|518.23|515.43|518.23|515.43|518.23|515.43|0
1643925990000|2022-02-03 22:06:30|518.64|515.84|518.23|515.43|518.64|515.84|518.23|515.43|0
1643926000000|2022-02-03 22:06:40|518.7|515.9|518.7|515.9|518.7|515.9|518.7|515.9|0
1643926020000|2022-02-03 22:07:00|518.45|515.65|518.23|515.43|518.45|515.65|518.23|515.43|0
1643926030000|2022-02-03 22:07:10|518.1|515.3|518.08|515.28|518.23|515.43|518.08|515.28|0
1643926040000|2022-02-03 22:07:20|518.82|516.02|518.85|516.05|518.85|516.05|518.82|516.02|0
1643926050000|2022-02-03 22:07:30|518.76|515.96|518.17|515.37|518.76|515.96|518.17|515.37|0
1643926070000|2022-02-03 22:07:50|518.26|515.46|518.26|515.46|518.26|515.46|518.26|515.46|0
1643926090000|2022-02-03 22:08:10|518.45|515.65|518.26|515.46|518.45|515.65|518.26|515.46|0
1643926120000|2022-02-03 22:08:40|518.29|515.49|518.35|515.55|518.35|515.55|518.29|515.49|0
1643926130000|2022-02-03 22:08:50|518.33|515.53|518.58|515.78|518.58|515.78|518.33|515.53|0
1643926140000|2022-02-03 22:09:00|518.64|515.84|518.93|516.13|518.93|516.13|518.64|515.84|0
1643926150000|2022-02-03 22:09:10|518.83|516.03|518.93|516.13|518.93|516.13|518.83|516.03|0
1643926160000|2022-02-03 22:09:20|519.07|516.27|519.07|516.27|519.07|516.27|519.07|516.27|0
1643926180000|2022-02-03 22:09:40|519.11|516.31|519.14|516.34|519.14|516.34|519.11|516.31|0
1643926190000|2022-02-03 22:09:50|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1643926200000|2022-02-03 22:10:00|519.11|516.31|519.11|516.31|519.11|516.31|519.11|516.31|0
1643926210000|2022-02-03 22:10:10|519.26|516.46|519.26|516.46|519.26|516.46|519.26|516.46|0
1643926220000|2022-02-03 22:10:20|519.14|516.34|519.11|516.31|519.14|516.34|519.11|516.31|0
1643926230000|2022-02-03 22:10:30|519.24|516.44|519.2|516.4|519.24|516.44|519.2|516.4|0
1643926240000|2022-02-03 22:10:40|519.24|516.44|519.52|516.72|519.52|516.72|519.24|516.44|0
1643926250000|2022-02-03 22:10:50|519.55|516.75|519.58|516.78|519.58|516.78|519.55|516.75|0
1643926260000|2022-02-03 22:11:00|519.89|517.09|519.83|517.03|519.89|517.09|519.83|517.03|0
1643926270000|2022-02-03 22:11:10|519.73|516.93|519.73|516.93|519.73|516.93|519.73|516.93|0
1643926280000|2022-02-03 22:11:20|519.7|516.9|519.7|516.9|519.7|516.9|519.7|516.9|0
1643926290000|2022-02-03 22:11:30|520.05|517.25|519.92|517.12|520.05|517.25|519.79|516.99|0
1643926310000|2022-02-03 22:11:50|519.89|517.09|519.89|517.09|519.89|517.09|519.89|517.09|0
1643926320000|2022-02-03 22:12:00|519.83|517.03|519.86|517.06|519.86|517.06|519.83|517.03|0
1643926340000|2022-02-03 22:12:20|519.89|517.09|520.36|517.56|520.4|517.6|519.89|517.09|0
1643926350000|2022-02-03 22:12:30|520.4|517.6|520.71|517.91|520.71|517.91|520.23|517.43|0
1643926360000|2022-02-03 22:12:40|520.23|517.43|520.33|517.53|520.33|517.53|520.23|517.43|0
1643926380000|2022-02-03 22:13:00|520.61|517.81|520.61|517.81|520.61|517.81|520.61|517.81|0
1643926390000|2022-02-03 22:13:10|519.55|516.75|520.15|517.35|520.15|517.35|519.55|516.75|0
1643926420000|2022-02-03 22:13:40|520.02|517.22|520.02|517.22|520.02|517.22|520.02|517.22|0
1643926430000|2022-02-03 22:13:50|519.98|517.18|519.98|517.18|519.98|517.18|519.98|517.18|0
1643926450000|2022-02-03 22:14:10|519.7|516.9|519.98|517.18|519.98|517.18|519.7|516.9|0
1643926460000|2022-02-03 22:14:20|520.02|517.22|520.02|517.22|520.02|517.22|520.02|517.22|0
1643926470000|2022-02-03 22:14:30|519.98|517.18|519.98|517.18|519.98|517.18|519.98|517.18|0
1643926480000|2022-02-03 22:14:40|519.96|517.16|519.96|517.16|519.96|517.16|519.96|517.16|0
1643926490000|2022-02-03 22:14:50|519.98|517.18|519.98|517.18|519.98|517.18|519.98|517.18|0
1643926500000|2022-02-03 22:15:00|519.96|517.16|519.7|516.9|519.96|517.16|519.7|516.9|0
1643926510000|2022-02-03 22:15:10|519.77|516.97|519.83|517.03|519.96|517.16|519.77|516.97|0
1643926520000|2022-02-03 22:15:20|519.89|517.09|519.89|517.09|519.89|517.09|519.89|517.09|0
1643926630000|2022-02-03 22:17:10|519.77|516.97|519.89|517.09|519.89|517.09|519.77|516.97|0
1643926640000|2022-02-03 22:17:20|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1643926650000|2022-02-03 22:17:30|520.17|517.37|520.02|517.22|520.17|517.37|520.02|517.22|0
1643926710000|2022-02-03 22:18:30|520.05|517.25|520.05|517.25|520.05|517.25|520.05|517.25|0
1643926720000|2022-02-03 22:18:40|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1643926730000|2022-02-03 22:18:50|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1643926740000|2022-02-03 22:19:00|520.8|518|520.8|518|520.8|518|520.8|518|0
1643926760000|2022-02-03 22:19:20|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1643926770000|2022-02-03 22:19:30|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1643926780000|2022-02-03 22:19:40|520.8|518|521.26|518.46|521.26|518.46|520.8|518|0
1643926790000|2022-02-03 22:19:50|521.58|518.78|521.58|518.78|521.58|518.78|521.58|518.78|0
1643926800000|2022-02-03 22:20:00|521.42|518.62|521.42|518.62|521.42|518.62|521.42|518.62|0
1643926840000|2022-02-03 22:20:40|521.51|518.71|521.58|518.78|521.58|518.78|521.51|518.71|0
1643926850000|2022-02-03 22:20:50|521.51|518.71|521.51|518.71|521.51|518.71|521.51|518.71|0
1643926860000|2022-02-03 22:21:00|521.64|518.84|521.64|518.84|521.64|518.84|521.64|518.84|0
1643926870000|2022-02-03 22:21:10|521.87|519.07|521.89|519.09|521.89|519.09|521.87|519.07|0
1643926880000|2022-02-03 22:21:20|521.87|519.07|521.87|519.07|521.87|519.07|521.87|519.07|0
1643926890000|2022-02-03 22:21:30|521.96|519.16|521.89|519.09|521.96|519.16|521.89|519.09|0
1643926900000|2022-02-03 22:21:40|521.87|519.07|521.87|519.07|521.87|519.07|521.87|519.07|0
1643926910000|2022-02-03 22:21:50|521.68|518.88|521.68|518.88|521.68|518.88|521.68|518.88|0
1643926920000|2022-02-03 22:22:00|521.55|518.75|521.55|518.75|521.55|518.75|521.55|518.75|0
1643926940000|2022-02-03 22:22:20|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1643926990000|2022-02-03 22:23:10|521.55|518.75|521.45|518.65|521.55|518.75|521.45|518.65|0
1643927010000|2022-02-03 22:23:30|521.26|518.46|521.26|518.46|521.26|518.46|521.26|518.46|0
1643927020000|2022-02-03 22:23:40|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1643927040000|2022-02-03 22:24:00|521.61|518.81|521.45|518.65|521.61|518.81|521.45|518.65|0
1643927050000|2022-02-03 22:24:10|521.58|518.78|521.7|518.9|521.7|518.9|521.58|518.78|0
1643927060000|2022-02-03 22:24:20|521.8|519|522.02|519.22|522.02|519.22|521.8|519|0
1643927070000|2022-02-03 22:24:30|521.8|519|521.8|519|521.8|519|521.8|519|0
1643927080000|2022-02-03 22:24:40|522.08|519.28|521.96|519.16|522.08|519.28|521.96|519.16|0
1643927090000|2022-02-03 22:24:50|521.99|519.19|522.24|519.44|522.33|519.53|521.99|519.19|0
1643927100000|2022-02-03 22:25:00|522.14|519.34|522.24|519.44|522.24|519.44|522.14|519.34|0
1643927110000|2022-02-03 22:25:10|522.14|519.34|522.24|519.44|522.24|519.44|522.14|519.34|0
1643927120000|2022-02-03 22:25:20|522.14|519.34|522.18|519.38|522.18|519.38|522.14|519.34|0
1643927130000|2022-02-03 22:25:30|522.14|519.34|522.43|519.63|522.43|519.63|522.14|519.34|0
1643927140000|2022-02-03 22:25:40|522.37|519.57|522.37|519.57|522.37|519.57|522.37|519.57|0
1643927150000|2022-02-03 22:25:50|522.33|519.53|522.43|519.63|522.43|519.63|522.33|519.53|0
1643927160000|2022-02-03 22:26:00|522.4|519.6|522.4|519.6|522.4|519.6|522.4|519.6|0
1643927170000|2022-02-03 22:26:10|522.43|519.63|522.43|519.63|522.43|519.63|522.43|519.63|0
1643927200000|2022-02-03 22:26:40|522.33|519.53|522.46|519.66|522.46|519.66|522.33|519.53|0
1643927210000|2022-02-03 22:26:50|522.77|519.97|523.05|520.25|523.05|520.25|522.77|519.97|0
1643927220000|2022-02-03 22:27:00|523.24|520.44|523.24|520.44|523.24|520.44|523.24|520.44|0
1643927230000|2022-02-03 22:27:10|523.18|520.38|523.52|520.72|523.52|520.72|523.18|520.38|0
1643927260000|2022-02-03 22:27:40|523.49|520.69|523.96|521.16|523.96|521.16|523.49|520.69|0
1643927280000|2022-02-03 22:28:00|524.34|521.54|524.34|521.54|524.34|521.54|524.34|521.54|0
1643927290000|2022-02-03 22:28:10|524.5|521.7|524.47|521.67|524.5|521.7|524.47|521.67|0
1643927300000|2022-02-03 22:28:20|524.34|521.54|523.99|521.19|524.34|521.54|523.99|521.19|0
1643927310000|2022-02-03 22:28:30|524.15|521.35|524.15|521.35|524.15|521.35|524.15|521.35|0
1643927320000|2022-02-03 22:28:40|524.18|521.38|524.18|521.38|524.18|521.38|524.18|521.38|0
1643927390000|2022-02-03 22:29:50|524.34|521.54|524.34|521.54|524.34|521.54|524.34|521.54|0
1643927400000|2022-02-03 22:30:00|524.37|521.57|524.41|521.61|524.41|521.61|524.37|521.57|0
1643927410000|2022-02-03 22:30:10|524.37|521.57|523.93|521.13|524.37|521.57|523.93|521.13|0
1643927420000|2022-02-03 22:30:20|522.9|520.1|523.46|520.66|523.46|520.66|522.9|520.1|0
1643927430000|2022-02-03 22:30:30|523.55|520.75|523.71|520.91|523.71|520.91|523.52|520.72|0
1643927440000|2022-02-03 22:30:40|523.74|520.94|523.74|520.94|523.74|520.94|523.74|520.94|0
1643927450000|2022-02-03 22:30:50|523.28|520.48|523.18|520.38|523.28|520.48|523.18|520.38|0
1643927470000|2022-02-03 22:31:10|523.24|520.44|523.59|520.79|523.59|520.79|523.24|520.44|0
1643927480000|2022-02-03 22:31:20|523.34|520.54|523.28|520.48|523.34|520.54|523.24|520.44|0
1643927490000|2022-02-03 22:31:30|523.4|520.6|523.4|520.6|523.4|520.6|523.4|520.6|0
1643927500000|2022-02-03 22:31:40|523.65|520.85|523.65|520.85|523.65|520.85|523.65|520.85|0
1643927510000|2022-02-03 22:31:50|523.4|520.6|523.4|520.6|523.4|520.6|523.4|520.6|0
1643927560000|2022-02-03 22:32:40|523.52|520.72|523.24|520.44|523.52|520.72|523.24|520.44|0
1643927570000|2022-02-03 22:32:50|523.18|520.38|523.52|520.72|523.52|520.72|523.18|520.38|0
1643927600000|2022-02-03 22:33:20|523.49|520.69|523.52|520.72|523.52|520.72|523.49|520.69|0
1643927620000|2022-02-03 22:33:40|523.49|520.69|523.49|520.69|523.49|520.69|523.49|520.69|0
1643927630000|2022-02-03 22:33:50|523.18|520.38|523.18|520.38|523.18|520.38|523.18|520.38|0
1643927640000|2022-02-03 22:34:00|523.34|520.54|523.34|520.54|523.34|520.54|523.34|520.54|0
1643927650000|2022-02-03 22:34:10|522.9|520.1|522.9|520.1|522.9|520.1|522.9|520.1|0
1643927660000|2022-02-03 22:34:20|523.22|520.42|523.05|520.25|523.22|520.42|523.05|520.25|0
1643927670000|2022-02-03 22:34:30|522.96|520.16|522.9|520.1|522.96|520.16|522.84|520.04|0
1643927680000|2022-02-03 22:34:40|523.05|520.25|522.59|519.79|523.05|520.25|522.55|519.75|0
1643927690000|2022-02-03 22:34:50|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1643927700000|2022-02-03 22:35:00|522.27|519.47|522.33|519.53|522.33|519.53|522.27|519.47|0
1643927710000|2022-02-03 22:35:10|519.6|516.8|521.17|518.37|521.45|518.65|519.6|516.8|0
1643927720000|2022-02-03 22:35:20|521.23|518.43|521.23|518.43|521.79|518.99|521.23|518.43|0
1643927730000|2022-02-03 22:35:30|521.79|518.99|521.58|518.78|521.79|518.99|521.58|518.78|0
1643927740000|2022-02-03 22:35:40|521.11|518.31|521.14|518.34|521.14|518.34|521.11|518.31|0
1643927750000|2022-02-03 22:35:50|521.17|518.37|521.17|518.37|521.17|518.37|521.17|518.37|0
1643927760000|2022-02-03 22:36:00|521.3|518.5|521.33|518.53|521.33|518.53|521.17|518.37|0
1643927770000|2022-02-03 22:36:10|521.51|518.71|521.51|518.71|521.51|518.71|521.51|518.71|0
1643927800000|2022-02-03 22:36:40|521.2|518.4|521.51|518.71|521.51|518.71|521.2|518.4|0
1643927820000|2022-02-03 22:37:00|521.67|518.87|521.96|519.16|521.96|519.16|521.67|518.87|0
1643927870000|2022-02-03 22:37:50|521.98|519.18|521.98|519.18|521.98|519.18|521.98|519.18|0
1643927880000|2022-02-03 22:38:00|521.96|519.16|521.98|519.18|521.98|519.18|521.96|519.16|0
1643927890000|2022-02-03 22:38:10|522.14|519.34|522.14|519.34|522.14|519.34|522.14|519.34|0
1643927900000|2022-02-03 22:38:20|522.17|519.37|522.17|519.37|522.17|519.37|522.17|519.37|0
1643927910000|2022-02-03 22:38:30|522.3|519.5|522.3|519.5|522.3|519.5|522.3|519.5|0
1643927920000|2022-02-03 22:38:40|522.42|519.62|523.37|520.57|523.37|520.57|522.42|519.62|0
1643927930000|2022-02-03 22:38:50|523.03|520.23|523.05|520.25|523.05|520.25|523.03|520.23|0
1643927940000|2022-02-03 22:39:00|523.49|520.69|523.49|520.69|523.49|520.69|523.49|520.69|0
1643927950000|2022-02-03 22:39:10|523.68|520.88|523.68|520.88|523.68|520.88|523.68|520.88|0
1643927960000|2022-02-03 22:39:20|523.71|520.91|523.4|520.6|523.71|520.91|523.37|520.57|0
1643927970000|2022-02-03 22:39:30|523.37|520.57|523.4|520.6|523.4|520.6|523.37|520.57|0
1643927990000|2022-02-03 22:39:50|523.46|520.66|523.61|520.81|523.61|520.81|523.46|520.66|0
1643928010000|2022-02-03 22:40:10|523.4|520.6|523.4|520.6|523.4|520.6|523.4|520.6|0
1643928030000|2022-02-03 22:40:30|523.3|520.5|523.3|520.5|523.3|520.5|523.3|520.5|0
1643928050000|2022-02-03 22:40:50|523.24|520.44|523.24|520.44|523.24|520.44|523.24|520.44|0
1643928060000|2022-02-03 22:41:00|522.42|519.62|522.42|519.62|523.28|520.48|522.42|519.62|0
1643928090000|2022-02-03 22:41:30|522.27|519.47|522.21|519.41|522.27|519.47|522.21|519.41|0
1643928100000|2022-02-03 22:41:40|522.11|519.31|522.21|519.41|522.99|520.19|522.11|519.31|0
1643928120000|2022-02-03 22:42:00|521.69|518.89|521.22|518.42|521.69|518.89|521.22|518.42|0
1643928130000|2022-02-03 22:42:10|520.88|518.08|520.41|517.61|520.88|518.08|520.41|517.61|0
1643928140000|2022-02-03 22:42:20|520.73|517.93|520.63|517.83|520.73|517.93|520.63|517.83|0
1643928150000|2022-02-03 22:42:30|519.88|517.08|520.29|517.49|520.31|517.51|519.85|517.05|0
1643928160000|2022-02-03 22:42:40|520.25|517.45|520.75|517.95|520.75|517.95|520.25|517.45|0
1643928170000|2022-02-03 22:42:50|520.73|517.93|520.82|518.02|520.82|518.02|520.73|517.93|0
1643928180000|2022-02-03 22:43:00|521.04|518.24|521.07|518.27|521.07|518.27|521.04|518.24|0
1643928200000|2022-02-03 22:43:20|521.04|518.24|521.01|518.21|521.04|518.24|521.01|518.21|0
1643928210000|2022-02-03 22:43:30|521.32|518.52|521.54|518.74|521.54|518.74|521.32|518.52|0
1643928260000|2022-02-03 22:44:20|521.89|519.09|521.89|519.09|521.89|519.09|521.89|519.09|0
1643928280000|2022-02-03 22:44:40|521.85|519.05|521.85|519.05|521.85|519.05|521.85|519.05|0
1643928290000|2022-02-03 22:44:50|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1643928300000|2022-02-03 22:45:00|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1643928310000|2022-02-03 22:45:10|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1643928320000|2022-02-03 22:45:20|521.19|518.39|521.22|518.42|521.22|518.42|521.19|518.39|0
1643928350000|2022-02-03 22:45:50|521.16|518.36|521.85|519.05|521.85|519.05|521.16|518.36|0
1643928360000|2022-02-03 22:46:00|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1643928380000|2022-02-03 22:46:20|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1643928390000|2022-02-03 22:46:30|521.01|518.21|521.64|518.84|521.64|518.84|521.01|518.21|0
1643928400000|2022-02-03 22:46:40|521.66|518.86|521.57|518.77|521.66|518.86|521.57|518.77|0
1643928410000|2022-02-03 22:46:50|521.54|518.74|521.45|518.65|521.57|518.77|521.45|518.65|0
1643928420000|2022-02-03 22:47:00|521.91|519.11|521.45|518.65|521.91|519.11|521.32|518.52|0
1643928430000|2022-02-03 22:47:10|521.91|519.11|521.95|519.15|522.04|519.24|521.91|519.11|0
1643928440000|2022-02-03 22:47:20|521.47|518.67|521.91|519.11|521.91|519.11|521.32|518.52|0
1643928450000|2022-02-03 22:47:30|521.38|518.58|521.51|518.71|521.51|518.71|521.38|518.58|0
1643928460000|2022-02-03 22:47:40|521.64|518.84|521.7|518.9|521.7|518.9|521.64|518.84|0
1643928470000|2022-02-03 22:47:50|522.1|519.3|522.66|519.86|522.66|519.86|522.1|519.3|0
1643928480000|2022-02-03 22:48:00|522.64|519.84|522.64|519.84|522.64|519.84|522.64|519.84|0
1643928490000|2022-02-03 22:48:10|522.23|519.43|522.27|519.47|522.27|519.47|522.23|519.43|0
1643928500000|2022-02-03 22:48:20|523.2|520.4|523.2|520.4|523.2|520.4|523.2|520.4|0
1643928510000|2022-02-03 22:48:30|523.1|520.3|523.1|520.3|523.1|520.3|523.1|520.3|0
1643928520000|2022-02-03 22:48:40|523.2|520.4|523.2|520.4|523.2|520.4|523.2|520.4|0
1643928530000|2022-02-03 22:48:50|522.64|519.84|522.64|519.84|522.64|519.84|522.57|519.77|0
1643928540000|2022-02-03 22:49:00|522.57|519.77|522.51|519.71|522.57|519.77|522.51|519.71|0
1643928550000|2022-02-03 22:49:10|522.64|519.84|522.64|519.84|522.64|519.84|522.64|519.84|0
1643928560000|2022-02-03 22:49:20|522.83|520.03|522.79|519.99|522.83|520.03|522.79|519.99|0
1643928570000|2022-02-03 22:49:30|522.95|520.15|522.95|520.15|522.95|520.15|522.95|520.15|0
1643928590000|2022-02-03 22:49:50|522.98|520.18|522.98|520.18|522.98|520.18|522.98|520.18|0
1643928600000|2022-02-03 22:50:00|523.01|520.21|523.01|520.21|523.01|520.21|523.01|520.21|0
1643928610000|2022-02-03 22:50:10|522.66|519.86|522.89|520.09|522.89|520.09|522.66|519.86|0
1643928620000|2022-02-03 22:50:20|522.85|520.05|523.04|520.24|523.04|520.24|522.85|520.05|0
1643928630000|2022-02-03 22:50:30|523.1|520.3|523.01|520.21|523.1|520.3|523.01|520.21|0
1643928640000|2022-02-03 22:50:40|523.02|520.22|522.85|520.05|523.02|520.22|522.79|519.99|0
1643928650000|2022-02-03 22:50:50|523.01|520.21|523.01|520.21|523.01|520.21|523.01|520.21|0
1643928690000|2022-02-03 22:51:30|522.98|520.18|522.98|520.18|522.98|520.18|522.98|520.18|0
1643928700000|2022-02-03 22:51:40|522.85|520.05|522.98|520.18|522.98|520.18|522.85|520.05|0
1643928730000|2022-02-03 22:52:10|522.81|520.01|522.81|520.01|522.81|520.01|522.81|520.01|0
1643928740000|2022-02-03 22:52:20|522.64|519.84|522.64|519.84|522.64|519.84|522.64|519.84|0
1643928750000|2022-02-03 22:52:30|522.57|519.77|521.63|518.83|522.57|519.77|521.63|518.83|0
1643928760000|2022-02-03 22:52:40|521.39|518.59|521.32|518.52|521.44|518.64|521.29|518.49|0
1643928780000|2022-02-03 22:53:00|521.35|518.55|521.35|518.55|521.35|518.55|521.35|518.55|0
1643928790000|2022-02-03 22:53:10|521.26|518.46|521.14|518.34|521.26|518.46|521.14|518.34|0
1643928800000|2022-02-03 22:53:20|520.91|518.11|520.78|517.98|520.91|518.11|520.78|517.98|0
1643928810000|2022-02-03 22:53:30|520.88|518.08|520.85|518.05|520.88|518.08|520.72|517.92|0
1643928830000|2022-02-03 22:53:50|520.88|518.08|520.88|518.08|520.88|518.08|520.85|518.05|0
1643928840000|2022-02-03 22:54:00|521.07|518.27|521.07|518.27|521.07|518.27|521.07|518.27|0
1643928850000|2022-02-03 22:54:10|521.01|518.21|520.6|517.8|521.01|518.21|520.6|517.8|0
1643928860000|2022-02-03 22:54:20|520.91|518.11|520.88|518.08|520.91|518.11|520.88|518.08|0
1643928880000|2022-02-03 22:54:40|520.63|517.83|520.63|517.83|520.63|517.83|520.63|517.83|0
1643928890000|2022-02-03 22:54:50|520.72|517.92|520.72|517.92|520.72|517.92|520.72|517.92|0
1643928900000|2022-02-03 22:55:00|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1643928920000|2022-02-03 22:55:20|520.66|517.86|520.66|517.86|520.66|517.86|520.66|517.86|0
1643928930000|2022-02-03 22:55:30|520.63|517.83|520.6|517.8|520.63|517.83|520.6|517.8|0
1643928940000|2022-02-03 22:55:40|520.66|517.86|520.63|517.83|520.66|517.86|520.63|517.83|0
1643928950000|2022-02-03 22:55:50|520.66|517.86|520.66|517.86|520.66|517.86|520.66|517.86|0
1643928960000|2022-02-03 22:56:00|520.63|517.83|520.63|517.83|520.63|517.83|520.63|517.83|0
1643928970000|2022-02-03 22:56:10|520.6|517.8|520.6|517.8|520.6|517.8|520.6|517.8|0
1643928990000|2022-02-03 22:56:30|520.78|517.98|520.78|517.98|520.78|517.98|520.78|517.98|0
1643929000000|2022-02-03 22:56:40|520.88|518.08|520.72|517.92|520.88|518.08|520.72|517.92|0
1643929100000|2022-02-03 22:58:20|520.55|517.75|520.43|517.63|520.55|517.75|520.43|517.63|0
1643929120000|2022-02-03 22:58:40|520.14|517.34|520.17|517.37|520.17|517.37|520.14|517.34|0
1643929130000|2022-02-03 22:58:50|520.14|517.34|520.32|517.52|520.32|517.52|520.14|517.34|0
1643929140000|2022-02-03 22:59:00|520.41|517.61|520.32|517.52|520.41|517.61|520.32|517.52|0
1643929150000|2022-02-03 22:59:10|519.97|517.17|520.32|517.52|520.32|517.52|519.97|517.17|0
1643929160000|2022-02-03 22:59:20|520.28|517.48|520.28|517.48|520.28|517.48|520.28|517.48|0
1643929170000|2022-02-03 22:59:30|519.97|517.17|519.77|516.97|519.97|517.17|519.77|516.97|0
1643929180000|2022-02-03 22:59:40|519.71|516.91|519.54|516.74|519.71|516.91|519.54|516.74|0
1643929190000|2022-02-03 22:59:50|519.58|516.78|519.45|516.65|519.8|517|519.45|516.65|0
1643929200000|2022-02-03 23:00:00|519.8|517|520.29|517.49|520.29|517.49|519.65|516.85|0
1643929210000|2022-02-03 23:00:10|521.58|518.78|522.23|519.43|522.66|519.86|521.58|518.78|0
1643929220000|2022-02-03 23:00:20|522.76|519.96|522.23|519.43|522.76|519.96|522.23|519.43|0
1643929230000|2022-02-03 23:00:30|522.12|519.32|521.9|519.1|522.12|519.32|521.9|519.1|0
1643929240000|2022-02-03 23:00:40|522.55|519.75|522.23|519.43|522.76|519.96|522.23|519.43|0
1643929250000|2022-02-03 23:00:50|521.8|519|522.23|519.43|522.33|519.53|521.8|519|0
1643929260000|2022-02-03 23:01:00|522.66|519.86|522.76|519.96|522.98|520.18|522.66|519.86|0
1643929270000|2022-02-03 23:01:10|522.98|520.18|521.58|518.78|522.98|520.18|521.58|518.78|0
1643929280000|2022-02-03 23:01:20|521.47|518.67|522.33|519.53|522.33|519.53|521.47|518.67|0
1643929290000|2022-02-03 23:01:30|522.76|519.96|522.98|520.18|523.09|520.29|522.76|519.96|0
1643929300000|2022-02-03 23:01:40|523.31|520.51|523.19|520.39|523.74|520.94|523.19|520.39|0
1643929310000|2022-02-03 23:01:50|522.33|519.53|521.58|518.78|522.76|519.96|521.58|518.78|0
1643929320000|2022-02-03 23:02:00|521.9|519.1|521.69|518.89|521.9|519.1|521.69|518.89|0
1643929330000|2022-02-03 23:02:10|521.9|519.1|523.52|520.72|523.52|520.72|521.9|519.1|0
1643929340000|2022-02-03 23:02:20|523.84|521.04|523.09|520.29|523.84|521.04|523.09|520.29|0
1643929350000|2022-02-03 23:02:30|523.52|520.72|523.95|521.15|523.95|521.15|523.31|520.51|0
1643929360000|2022-02-03 23:02:40|523.41|520.61|522.87|520.07|523.62|520.82|522.87|520.07|0
1643929370000|2022-02-03 23:02:50|523.62|520.82|524.06|521.26|524.27|521.47|523.62|520.82|0
1643929380000|2022-02-03 23:03:00|523.95|521.15|523.62|520.82|524.17|521.37|523.62|520.82|0
1643929390000|2022-02-03 23:03:10|523.31|520.51|523.19|520.39|523.62|520.82|523.19|520.39|0
1643929400000|2022-02-03 23:03:20|522.87|520.07|522.76|519.96|522.87|520.07|522.66|519.86|0
1643929410000|2022-02-03 23:03:30|522.66|519.86|521.68|518.88|522.66|519.86|521.68|518.88|0
1643929420000|2022-02-03 23:03:40|522.33|519.53|522.33|519.53|522.66|519.86|522.33|519.53|0
1643929430000|2022-02-03 23:03:50|522.23|519.43|522.23|519.43|522.55|519.75|522.23|519.43|0
1643929440000|2022-02-03 23:04:00|522.01|519.21|522.33|519.53|522.33|519.53|522.01|519.21|0
1643929450000|2022-02-03 23:04:10|522.23|519.43|522.23|519.43|522.23|519.43|521.68|518.88|0
1643929460000|2022-02-03 23:04:20|522.44|519.64|522.01|519.21|522.44|519.64|522.01|519.21|0
1643929470000|2022-02-03 23:04:30|521.8|519|521.8|519|521.8|519|521.58|518.78|0
1643929480000|2022-02-03 23:04:40|521.9|519.1|521.47|518.67|521.9|519.1|521.47|518.67|0
1643929490000|2022-02-03 23:04:50|521.25|518.45|520.82|518.02|521.25|518.45|520.82|518.02|0
1643929500000|2022-02-03 23:05:00|520.5|517.7|520.18|517.38|520.5|517.7|519.96|517.16|0
1643929510000|2022-02-03 23:05:10|520.29|517.49|519.21|516.41|520.29|517.49|519.21|516.41|0
1643929520000|2022-02-03 23:05:20|519|516.2|518.89|516.09|519|516.2|518.78|515.98|0
1643929530000|2022-02-03 23:05:30|519.64|516.84|519.32|516.52|519.64|516.84|519|516.2|0
1643929540000|2022-02-03 23:05:40|519.53|516.73|519.96|517.16|519.96|517.16|519.32|516.52|0
1643929550000|2022-02-03 23:05:50|519.21|516.41|519.86|517.06|519.86|517.06|519|516.2|0
1643929560000|2022-02-03 23:06:00|519.32|516.52|519.32|516.52|519.53|516.73|519.32|516.52|0
1643929570000|2022-02-03 23:06:10|519.75|516.95|519.96|517.16|519.96|517.16|519.53|516.73|0
1643929580000|2022-02-03 23:06:20|519.1|516.3|519.1|516.3|519.43|516.63|519.1|516.3|0
1643929590000|2022-02-03 23:06:30|519.21|516.41|519.53|516.73|519.53|516.73|519.1|516.3|0
1643929600000|2022-02-03 23:06:40|519.64|516.84|519.75|516.95|519.75|516.95|519.64|516.84|0
1643929610000|2022-02-03 23:06:50|519.64|516.84|518.89|516.09|519.64|516.84|518.89|516.09|0
1643929620000|2022-02-03 23:07:00|519|516.2|518.67|515.87|519|516.2|518.67|515.87|0
1643929630000|2022-02-03 23:07:10|518.24|515.44|518.03|515.23|518.24|515.44|517.81|515.01|0
1643929640000|2022-02-03 23:07:20|518.67|515.87|518.67|515.87|519|516.2|518.67|515.87|0
1643929650000|2022-02-03 23:07:30|518.57|515.77|519.1|516.3|519.1|516.3|518.57|515.77|0
1643929660000|2022-02-03 23:07:40|518.89|516.09|519.1|516.3|519.1|516.3|518.78|515.98|0
1643929670000|2022-02-03 23:07:50|519|516.2|519.1|516.3|519.1|516.3|519|516.2|0
1643929680000|2022-02-03 23:08:00|519|516.2|519.21|516.41|519.32|516.52|519|516.2|0
1643929690000|2022-02-03 23:08:10|518.89|516.09|518.89|516.09|518.89|516.09|518.89|516.09|0
1643929700000|2022-02-03 23:08:20|518.67|515.87|518.46|515.66|518.67|515.87|518.46|515.66|0
1643929710000|2022-02-03 23:08:30|518.35|515.55|518.24|515.44|518.46|515.66|518.24|515.44|0
1643929720000|2022-02-03 23:08:40|519|516.2|518.78|515.98|519|516.2|518.78|515.98|0
1643929730000|2022-02-03 23:08:50|518.67|515.87|518.67|515.87|518.67|515.87|518.67|515.87|0
1643929740000|2022-02-03 23:09:00|518.89|516.09|518.89|516.09|519.1|516.3|518.89|516.09|0
1643929750000|2022-02-03 23:09:10|519.21|516.41|519.1|516.3|519.21|516.41|519.1|516.3|0
1643929760000|2022-02-03 23:09:20|519.21|516.41|519.32|516.52|519.32|516.52|519.21|516.41|0
1643929770000|2022-02-03 23:09:30|519.75|516.95|519.53|516.73|519.96|517.16|519.53|516.73|0
1643929780000|2022-02-03 23:09:40|519.43|516.63|519.32|516.52|519.43|516.63|519.32|516.52|0
1643929790000|2022-02-03 23:09:50|519.53|516.73|519.32|516.52|519.53|516.73|519.32|516.52|0
1643929800000|2022-02-03 23:10:00|519|516.2|518.24|515.44|519|516.2|518.24|515.44|0
1643929810000|2022-02-03 23:10:10|518.03|515.23|517.81|515.01|518.03|515.23|517.71|514.91|0
1643929820000|2022-02-03 23:10:20|518.03|515.23|518.46|515.66|518.46|515.66|518.03|515.23|0
1643929830000|2022-02-03 23:10:30|518.24|515.44|518.46|515.66|518.46|515.66|518.24|515.44|0
1643929840000|2022-02-03 23:10:40|518.89|516.09|518.24|515.44|518.89|516.09|518.03|515.23|0
1643929850000|2022-02-03 23:10:50|518.67|515.87|517.6|514.8|518.67|515.87|517.6|514.8|0
1643929860000|2022-02-03 23:11:00|517.17|514.37|517.49|514.69|517.49|514.69|517.17|514.37|0
1643929870000|2022-02-03 23:11:10|517.6|514.8|517.28|514.48|517.6|514.8|517.07|514.27|0
1643929890000|2022-02-03 23:11:30|516.95|514.15|516.85|514.05|516.95|514.15|516.85|514.05|0
1643929900000|2022-02-03 23:11:40|516.74|513.94|516.85|514.05|516.85|514.05|516.52|513.72|0
1643929910000|2022-02-03 23:11:50|517.07|514.27|516.95|514.15|517.07|514.27|516.95|514.15|0
1643929920000|2022-02-03 23:12:00|517.17|514.37|517.6|514.8|517.6|514.8|517.17|514.37|0
1643929930000|2022-02-03 23:12:10|517.49|514.69|518.03|515.23|518.03|515.23|517.49|514.69|0
1643929950000|2022-02-03 23:12:30|517.92|515.12|517.92|515.12|517.92|515.12|517.92|515.12|0
1643929960000|2022-02-03 23:12:40|518.03|515.23|518.24|515.44|518.24|515.44|517.92|515.12|0
1643929970000|2022-02-03 23:12:50|518.35|515.55|519.32|516.52|519.32|516.52|518.35|515.55|0
1643929980000|2022-02-03 23:13:00|519.53|516.73|519.53|516.73|519.53|516.73|519.32|516.52|0
1643929990000|2022-02-03 23:13:10|519.43|516.63|519.43|516.63|519.53|516.73|519.32|516.52|0
1643930000000|2022-02-03 23:13:20|519.53|516.73|519.53|516.73|519.64|516.84|519.53|516.73|0
1643930010000|2022-02-03 23:13:30|519.75|516.95|519.75|516.95|519.75|516.95|519.43|516.63|0
1643930030000|2022-02-03 23:13:50|519.64|516.84|519.64|516.84|519.64|516.84|519.53|516.73|0
1643930040000|2022-02-03 23:14:00|519.53|516.73|519.43|516.63|519.53|516.73|519.43|516.63|0
1643930050000|2022-02-03 23:14:10|519.53|516.73|519.64|516.84|519.64|516.84|519.43|516.63|0
1643930060000|2022-02-03 23:14:20|519.86|517.06|519.75|516.95|519.86|517.06|519.64|516.84|0
1643930070000|2022-02-03 23:14:30|519.64|516.84|519.32|516.52|519.64|516.84|519.32|516.52|0
1643930080000|2022-02-03 23:14:40|519|516.2|519|516.2|519.1|516.3|518.89|516.09|0
1643930090000|2022-02-03 23:14:50|518.89|516.09|519|516.2|519|516.2|518.89|516.09|0
1643930100000|2022-02-03 23:15:00|519.1|516.3|518.46|515.66|519.21|516.41|518.46|515.66|0
1643930110000|2022-02-03 23:15:10|518.57|515.77|517.81|515.01|518.57|515.77|517.71|514.91|0
1643930120000|2022-02-03 23:15:20|517.71|514.91|517.28|514.48|517.71|514.91|517.28|514.48|0
1643930130000|2022-02-03 23:15:30|517.38|514.58|518.24|515.44|518.24|515.44|517.38|514.58|0
1643930140000|2022-02-03 23:15:40|517.81|515.01|517.38|514.58|517.81|515.01|517.38|514.58|0
1643930150000|2022-02-03 23:15:50|517.28|514.48|517.17|514.37|517.49|514.69|517.17|514.37|0
1643930160000|2022-02-03 23:16:00|516.95|514.15|517.49|514.69|517.49|514.69|516.95|514.15|0
1643930170000|2022-02-03 23:16:10|517.38|514.58|517.38|514.58|517.38|514.58|517.28|514.48|0
1643930180000|2022-02-03 23:16:20|517.6|514.8|517.6|514.8|517.6|514.8|517.6|514.8|0
1643930190000|2022-02-03 23:16:30|517.38|514.58|517.17|514.37|517.38|514.58|517.17|514.37|0
1643930200000|2022-02-03 23:16:40|517.06|514.26|517.06|514.26|517.06|514.26|517.06|514.26|0
1643930210000|2022-02-03 23:16:50|517.17|514.37|516.85|514.05|517.17|514.37|516.74|513.94|0
1643930220000|2022-02-03 23:17:00|516.74|513.94|516.74|513.94|516.74|513.94|516.52|513.72|0
1643930230000|2022-02-03 23:17:10|516.85|514.05|516.85|514.05|516.85|514.05|516.74|513.94|0
1643930240000|2022-02-03 23:17:20|516.52|513.72|516.52|513.72|516.52|513.72|516.52|513.72|0
1643930250000|2022-02-03 23:17:30|516.31|513.51|515.67|512.87|516.31|513.51|515.67|512.87|0
1643930260000|2022-02-03 23:17:40|516.09|513.29|516.52|513.72|516.52|513.72|516.09|513.29|0
1643930280000|2022-02-03 23:18:00|516.63|513.83|516.52|513.72|516.74|513.94|516.52|513.72|0
1643930290000|2022-02-03 23:18:10|516.42|513.62|516.52|513.72|516.52|513.72|516.31|513.51|0
1643930300000|2022-02-03 23:18:20|516.31|513.51|515.99|513.19|516.31|513.51|515.99|513.19|0
1643930310000|2022-02-03 23:18:30|515.88|513.08|516.09|513.29|516.09|513.29|515.88|513.08|0
1643930320000|2022-02-03 23:18:40|515.88|513.08|516.09|513.29|516.09|513.29|515.88|513.08|0
1643930330000|2022-02-03 23:18:50|516.31|513.51|515.88|513.08|516.52|513.72|515.88|513.08|0
1643930340000|2022-02-03 23:19:00|516.09|513.29|515.78|512.98|516.09|513.29|515.78|512.98|0
1643930350000|2022-02-03 23:19:10|515.88|513.08|515.35|512.55|515.88|513.08|515.24|512.44|0
1643930360000|2022-02-03 23:19:20|515.24|512.44|515.66|512.86|515.66|512.86|515.13|512.33|0
1643930370000|2022-02-03 23:19:30|515.78|512.98|516.31|513.51|516.31|513.51|515.78|512.98|0
1643930380000|2022-02-03 23:19:40|516.09|513.29|516.09|513.29|516.21|513.41|516.09|513.29|0
1643930390000|2022-02-03 23:19:50|515.66|512.86|515.78|512.98|515.88|513.08|515.66|512.86|0
1643930400000|2022-02-03 23:20:00|515.45|512.65|515.56|512.76|515.56|512.76|515.45|512.65|0
1643930410000|2022-02-03 23:20:10|515.45|512.65|515.56|512.76|515.66|512.86|515.45|512.65|0
1643930420000|2022-02-03 23:20:20|515.66|512.86|515.88|513.08|515.88|513.08|515.66|512.86|0
1643930430000|2022-02-03 23:20:30|516.2|513.4|516.42|513.62|516.42|513.62|516.2|513.4|0
1643930440000|2022-02-03 23:20:40|516.95|514.15|516.95|514.15|516.95|514.15|516.95|514.15|0
1643930450000|2022-02-03 23:20:50|517.17|514.37|516.95|514.15|517.17|514.37|516.95|514.15|0
1643930460000|2022-02-03 23:21:00|517.17|514.37|516.95|514.15|517.17|514.37|516.95|514.15|0
1643930470000|2022-02-03 23:21:10|517.06|514.26|516.95|514.15|517.06|514.26|516.95|514.15|0
1643930480000|2022-02-03 23:21:20|517.06|514.26|517.06|514.26|517.06|514.26|517.06|514.26|0
1643930490000|2022-02-03 23:21:30|516.95|514.15|516.74|513.94|516.95|514.15|516.74|513.94|0
1643930500000|2022-02-03 23:21:40|516.85|514.05|516.74|513.94|516.95|514.15|516.74|513.94|0
1643930510000|2022-02-03 23:21:50|516.52|513.72|516.52|513.72|516.52|513.72|516.52|513.72|0
1643930520000|2022-02-03 23:22:00|516.31|513.51|516.31|513.51|516.31|513.51|516.2|513.4|0
1643930530000|2022-02-03 23:22:10|516.42|513.62|516.31|513.51|516.52|513.72|516.31|513.51|0
1643930540000|2022-02-03 23:22:20|516.2|513.4|516.2|513.4|516.42|513.62|516.2|513.4|0
1643930550000|2022-02-03 23:22:30|516.09|513.29|515.66|512.86|516.09|513.29|515.66|512.86|0
1643930560000|2022-02-03 23:22:40|515.02|512.22|515.02|512.22|515.02|512.22|514.81|512.01|0
1643930570000|2022-02-03 23:22:50|515.45|512.65|515.24|512.44|515.45|512.65|515.24|512.44|0
1643930580000|2022-02-03 23:23:00|515.35|512.55|515.02|512.22|515.35|512.55|515.02|512.22|0
1643930590000|2022-02-03 23:23:10|515.13|512.33|515.56|512.76|515.56|512.76|515.13|512.33|0
1643930600000|2022-02-03 23:23:20|515.45|512.65|515.56|512.76|515.56|512.76|515.24|512.44|0
1643930610000|2022-02-03 23:23:30|515.45|512.65|515.24|512.44|515.56|512.76|515.24|512.44|0
1643930620000|2022-02-03 23:23:40|515.23|512.43|516.31|513.51|516.31|513.51|515.23|512.43|0
1643930630000|2022-02-03 23:23:50|516.2|513.4|516.2|513.4|516.31|513.51|516.09|513.29|0
1643930640000|2022-02-03 23:24:00|516.09|513.29|516.52|513.72|516.52|513.72|516.09|513.29|0
1643930650000|2022-02-03 23:24:10|516.42|513.62|516.52|513.72|516.52|513.72|516.42|513.62|0
1643930660000|2022-02-03 23:24:20|516.63|513.83|516.74|513.94|516.74|513.94|516.52|513.72|0
1643930670000|2022-02-03 23:24:30|516.52|513.72|516.52|513.72|516.74|513.94|516.52|513.72|0
1643930680000|2022-02-03 23:24:40|516.42|513.62|516.31|513.51|516.42|513.62|516.31|513.51|0
1643930690000|2022-02-03 23:24:50|516.52|513.72|516.52|513.72|516.52|513.72|516.52|513.72|0
1643930700000|2022-02-03 23:25:00|516.09|513.29|516.09|513.29|516.09|513.29|516.09|513.29|0
1643930710000|2022-02-03 23:25:10|516.31|513.51|516.09|513.29|516.31|513.51|516.09|513.29|0
1643930720000|2022-02-03 23:25:20|516.31|513.51|516.52|513.72|516.52|513.72|516.2|513.4|0
1643930730000|2022-02-03 23:25:30|516.31|513.51|516.74|513.94|516.74|513.94|516.31|513.51|0
1643930750000|2022-02-03 23:25:50|516.95|514.15|516.74|513.94|516.95|514.15|516.74|513.94|0
1643930770000|2022-02-03 23:26:10|516.52|513.72|516.52|513.72|516.52|513.72|516.52|513.72|0
1643930780000|2022-02-03 23:26:20|516.74|513.94|516.74|513.94|516.74|513.94|516.63|513.83|0
1643930800000|2022-02-03 23:26:40|516.52|513.72|516.52|513.72|516.52|513.72|516.52|513.72|0
1643930810000|2022-02-03 23:26:50|516.63|513.83|516.74|513.94|516.74|513.94|516.63|513.83|0
1643930820000|2022-02-03 23:27:00|516.63|513.83|516.74|513.94|516.74|513.94|516.63|513.83|0
1643930880000|2022-02-03 23:28:00|516.52|513.72|516.74|513.94|516.74|513.94|516.52|513.72|0
1643930890000|2022-02-03 23:28:10|516.73|513.93|516.63|513.83|516.73|513.93|516.63|513.83|0
1643930900000|2022-02-03 23:28:20|516.73|513.93|516.73|513.93|516.73|513.93|516.73|513.93|0
1643930910000|2022-02-03 23:28:30|516.95|514.15|517.16|514.36|517.16|514.36|516.95|514.15|0
1643930920000|2022-02-03 23:28:40|517.49|514.69|517.38|514.58|517.49|514.69|517.38|514.58|0
1643930930000|2022-02-03 23:28:50|517.59|514.79|517.81|515.01|517.81|515.01|517.38|514.58|0
1643930950000|2022-02-03 23:29:10|517.59|514.79|517.38|514.58|517.59|514.79|517.38|514.58|0
1643930960000|2022-02-03 23:29:20|517.59|514.79|517.59|514.79|517.59|514.79|517.59|514.79|0
1643930970000|2022-02-03 23:29:30|517.81|515.01|518.02|515.22|518.02|515.22|517.81|515.01|0
1643930980000|2022-02-03 23:29:40|518.45|515.65|518.78|515.98|518.78|515.98|518.24|515.44|0
1643930990000|2022-02-03 23:29:50|518.88|516.08|518.45|515.65|518.88|516.08|518.45|515.65|0
1643931000000|2022-02-03 23:30:00|518.24|515.44|517.81|515.01|518.24|515.44|517.7|514.9|0
1643931010000|2022-02-03 23:30:10|517.7|514.9|517.59|514.79|517.81|515.01|517.59|514.79|0
1643931020000|2022-02-03 23:30:20|517.81|515.01|517.49|514.69|517.81|515.01|517.49|514.69|0
1643931030000|2022-02-03 23:30:30|517.28|514.48|517.38|514.58|517.38|514.58|516.95|514.15|0
1643931050000|2022-02-03 23:30:50|517.59|514.79|517.59|514.79|517.59|514.79|517.59|514.79|0
1643931060000|2022-02-03 23:31:00|517.16|514.36|516.95|514.15|517.16|514.36|516.95|514.15|0
1643931090000|2022-02-03 23:31:30|516.73|513.93|516.63|513.83|516.73|513.93|516.63|513.83|0
1643931100000|2022-02-03 23:31:40|516.73|513.93|516.95|514.15|516.95|514.15|516.73|513.93|0
1643931110000|2022-02-03 23:31:50|516.85|514.05|516.85|514.05|516.85|514.05|516.85|514.05|0
1643931120000|2022-02-03 23:32:00|516.73|513.93|516.73|513.93|516.73|513.93|516.73|513.93|0
1643931130000|2022-02-03 23:32:10|516.52|513.72|516.52|513.72|516.52|513.72|516.52|513.72|0
1643931140000|2022-02-03 23:32:20|516.85|514.05|516.73|513.93|516.85|514.05|516.73|513.93|0
1643931150000|2022-02-03 23:32:30|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1643931160000|2022-02-03 23:32:40|516.09|513.29|516.2|513.4|516.2|513.4|516.09|513.29|0
1643931170000|2022-02-03 23:32:50|516.09|513.29|516.3|513.5|516.3|513.5|516.09|513.29|0
1643931180000|2022-02-03 23:33:00|516.09|513.29|516.2|513.4|516.2|513.4|516.09|513.29|0
1643931190000|2022-02-03 23:33:10|516.09|513.29|516.09|513.29|516.09|513.29|516.09|513.29|0
1643931200000|2022-02-03 23:33:20|516.3|513.5|516.09|513.29|516.3|513.5|516.09|513.29|0
1643931220000|2022-02-03 23:33:40|516.2|513.4|516.3|513.5|516.3|513.5|516.2|513.4|0
1643931230000|2022-02-03 23:33:50|516.2|513.4|516.09|513.29|516.3|513.5|516.09|513.29|0
1643931250000|2022-02-03 23:34:10|516.3|513.5|516.42|513.62|516.42|513.62|516.3|513.5|0
1643931260000|2022-02-03 23:34:20|516.3|513.5|516.42|513.62|516.42|513.62|516.3|513.5|0
1643931270000|2022-02-03 23:34:30|516.52|513.72|516.42|513.62|516.52|513.72|516.42|513.62|0
1643931280000|2022-02-03 23:34:40|516.52|513.72|516.42|513.62|516.52|513.72|516.42|513.62|0
1643931290000|2022-02-03 23:34:50|516.52|513.72|516.3|513.5|516.52|513.72|516.3|513.5|0
1643931300000|2022-02-03 23:35:00|516.42|513.62|516.3|513.5|516.52|513.72|516.3|513.5|0
1643931310000|2022-02-03 23:35:10|516.2|513.4|516.2|513.4|516.2|513.4|516.2|513.4|0
1643931320000|2022-02-03 23:35:20|516.09|513.29|516.3|513.5|516.3|513.5|516.09|513.29|0
1643931340000|2022-02-03 23:35:40|516.2|513.4|516.09|513.29|516.3|513.5|516.09|513.29|0
1643931350000|2022-02-03 23:35:50|516.52|513.72|516.3|513.5|516.52|513.72|516.3|513.5|0
1643931360000|2022-02-03 23:36:00|516.2|513.4|516.42|513.62|516.42|513.62|516.2|513.4|0
1643931370000|2022-02-03 23:36:10|516.2|513.4|516.42|513.62|516.42|513.62|516.09|513.29|0
1643931380000|2022-02-03 23:36:20|516.52|513.72|516.52|513.72|516.52|513.72|516.3|513.5|0
1643931390000|2022-02-03 23:36:30|516.3|513.5|516.2|513.4|516.3|513.5|516.2|513.4|0
1643931400000|2022-02-03 23:36:40|516.3|513.5|516.42|513.62|516.42|513.62|516.09|513.29|0
1643931410000|2022-02-03 23:36:50|516.52|513.72|517.16|514.36|517.16|514.36|516.52|513.72|0
1643931430000|2022-02-03 23:37:10|517.59|514.79|517.59|514.79|517.59|514.79|517.59|514.79|0
1643931440000|2022-02-03 23:37:20|517.81|515.01|518.13|515.33|518.13|515.33|517.81|515.01|0
1643931450000|2022-02-03 23:37:30|518.24|515.44|518.24|515.44|518.24|515.44|518.02|515.22|0
1643931460000|2022-02-03 23:37:40|518.02|515.22|518.02|515.22|518.13|515.33|518.02|515.22|0
1643931470000|2022-02-03 23:37:50|518.13|515.33|518.13|515.33|518.13|515.33|518.13|515.33|0
1643931480000|2022-02-03 23:38:00|517.81|515.01|517.38|514.58|517.81|515.01|517.38|514.58|0
1643931490000|2022-02-03 23:38:10|517.16|514.36|517.81|515.01|517.81|515.01|517.16|514.36|0
1643931500000|2022-02-03 23:38:20|517.59|514.79|517.81|515.01|517.81|515.01|517.59|514.79|0
1643931510000|2022-02-03 23:38:30|517.49|514.69|517.16|514.36|517.49|514.69|517.16|514.36|0
1643931520000|2022-02-03 23:38:40|517.06|514.26|517.06|514.26|517.06|514.26|516.95|514.15|0
1643931530000|2022-02-03 23:38:50|517.16|514.36|517.27|514.47|517.27|514.47|517.16|514.36|0
1643931540000|2022-02-03 23:39:00|517.16|514.36|517.16|514.36|517.16|514.36|517.16|514.36|0
1643931550000|2022-02-03 23:39:10|517.06|514.26|517.06|514.26|517.16|514.36|517.06|514.26|0
1643931560000|2022-02-03 23:39:20|516.95|514.15|517.16|514.36|517.16|514.36|516.95|514.15|0
1643931580000|2022-02-03 23:39:40|516.52|513.72|516.09|513.29|516.52|513.72|516.09|513.29|0
1643931590000|2022-02-03 23:39:50|516.2|513.4|516.09|513.29|516.2|513.4|515.87|513.07|0
1643931600000|2022-02-03 23:40:00|515.99|513.19|515.77|512.97|515.99|513.19|515.66|512.86|0
1643931610000|2022-02-03 23:40:10|515.66|512.86|515.87|513.07|515.87|513.07|515.66|512.86|0
1643931620000|2022-02-03 23:40:20|515.77|512.97|515.87|513.07|515.87|513.07|515.77|512.97|0
1643931630000|2022-02-03 23:40:30|515.66|512.86|515.66|512.86|515.87|513.07|515.66|512.86|0
1643931640000|2022-02-03 23:40:40|515.45|512.65|515.34|512.54|515.45|512.65|515.34|512.54|0
1643931650000|2022-02-03 23:40:50|515.66|512.86|515.77|512.97|515.77|512.97|515.66|512.86|0
1643931660000|2022-02-03 23:41:00|515.87|513.07|515.87|513.07|515.87|513.07|515.87|513.07|0
1643931670000|2022-02-03 23:41:10|515.66|512.86|515.45|512.65|515.66|512.86|515.45|512.65|0
1643931680000|2022-02-03 23:41:20|515.56|512.76|515.56|512.76|515.66|512.86|515.56|512.76|0
1643931690000|2022-02-03 23:41:30|515.66|512.86|515.56|512.76|515.66|512.86|515.56|512.76|0
1643931700000|2022-02-03 23:41:40|515.66|512.86|516.52|513.72|516.52|513.72|515.66|512.86|0
1643931710000|2022-02-03 23:41:50|517.16|514.36|517.38|514.58|517.38|514.58|517.16|514.36|0
1643931720000|2022-02-03 23:42:00|517.27|514.47|517.59|514.79|517.59|514.79|517.27|514.47|0
1643931730000|2022-02-03 23:42:10|517.49|514.69|517.06|514.26|517.49|514.69|517.06|514.26|0
1643931740000|2022-02-03 23:42:20|517.59|514.79|518.02|515.22|518.02|515.22|517.59|514.79|0
1643931750000|2022-02-03 23:42:30|517.8|515|518.02|515.22|518.02|515.22|517.8|515|0
1643931760000|2022-02-03 23:42:40|518.13|515.33|517.92|515.12|518.35|515.55|517.92|515.12|0
1643931770000|2022-02-03 23:42:50|518.02|515.22|517.38|514.58|518.02|515.22|517.38|514.58|0
1643931780000|2022-02-03 23:43:00|517.49|514.69|517.38|514.58|517.49|514.69|517.27|514.47|0
1643931790000|2022-02-03 23:43:10|517.27|514.47|517.27|514.47|517.27|514.47|517.16|514.36|0
1643931800000|2022-02-03 23:43:20|517.16|514.36|517.38|514.58|517.49|514.69|517.16|514.36|0
1643931810000|2022-02-03 23:43:30|517.16|514.36|516.73|513.93|517.16|514.36|516.73|513.93|0
1643931820000|2022-02-03 23:43:40|516.84|514.04|516.41|513.61|516.84|514.04|516.41|513.61|0
1643931840000|2022-02-03 23:44:00|516.52|513.72|516.41|513.61|516.73|513.93|516.41|513.61|0
1643931850000|2022-02-03 23:44:10|516.52|513.72|516.73|513.93|516.73|513.93|516.3|513.5|0
1643931860000|2022-02-03 23:44:20|516.84|514.04|516.95|514.15|516.95|514.15|516.84|514.04|0
1643931870000|2022-02-03 23:44:30|516.84|514.04|516.63|513.83|516.84|514.04|516.63|513.83|0
1643931880000|2022-02-03 23:44:40|516.52|513.72|516.95|514.15|516.95|514.15|516.52|513.72|0
1643931890000|2022-02-03 23:44:50|516.84|514.04|516.84|514.04|516.84|514.04|516.84|514.04|0
1643931900000|2022-02-03 23:45:00|517.06|514.26|516.52|513.72|517.06|514.26|516.52|513.72|0
1643931910000|2022-02-03 23:45:10|516.63|513.83|516.52|513.72|516.63|513.83|516.41|513.61|0
1643931920000|2022-02-03 23:45:20|516.41|513.61|516.41|513.61|516.41|513.61|516.41|513.61|0
1643931930000|2022-02-03 23:45:30|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1643931940000|2022-02-03 23:45:40|516.09|513.29|516.09|513.29|516.09|513.29|516.09|513.29|0
1643931950000|2022-02-03 23:45:50|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1643931960000|2022-02-03 23:46:00|516.2|513.4|515.77|512.97|516.2|513.4|515.77|512.97|0
1643931970000|2022-02-03 23:46:10|515.56|512.76|515.44|512.64|515.66|512.86|515.44|512.64|0
1643931980000|2022-02-03 23:46:20|515.34|512.54|515.44|512.64|515.44|512.64|515.34|512.54|0
1643931990000|2022-02-03 23:46:30|515.34|512.54|515.44|512.64|515.44|512.64|515.34|512.54|0
1643932000000|2022-02-03 23:46:40|515.66|512.86|515.87|513.07|515.87|513.07|515.66|512.86|0
1643932010000|2022-02-03 23:46:50|515.66|512.86|515.66|512.86|515.66|512.86|515.66|512.86|0
1643932020000|2022-02-03 23:47:00|515.44|512.64|515.44|512.64|515.44|512.64|515.34|512.54|0
1643932030000|2022-02-03 23:47:10|515.56|512.76|515.44|512.64|515.77|512.97|515.44|512.64|0
1643932040000|2022-02-03 23:47:20|515.66|512.86|515.44|512.64|515.66|512.86|515.44|512.64|0
1643932070000|2022-02-03 23:47:50|515.66|512.86|515.66|512.86|515.77|512.97|515.66|512.86|0
1643932080000|2022-02-03 23:48:00|515.44|512.64|515.23|512.43|515.44|512.64|515.23|512.43|0
1643932090000|2022-02-03 23:48:10|515.44|512.64|515.44|512.64|515.55|512.75|515.44|512.64|0
1643932100000|2022-02-03 23:48:20|515.34|512.54|515.01|512.21|515.44|512.64|515.01|512.21|0
1643932110000|2022-02-03 23:48:30|514.8|512|514.37|511.57|514.8|512|514.37|511.57|0
1643932120000|2022-02-03 23:48:40|514.59|511.79|515.01|512.21|515.01|512.21|514.59|511.79|0
1643932130000|2022-02-03 23:48:50|514.91|512.11|514.8|512|514.91|512.11|514.7|511.9|0
1643932140000|2022-02-03 23:49:00|514.91|512.11|514.91|512.11|514.91|512.11|514.8|512|0
1643932150000|2022-02-03 23:49:10|514.8|512|515.23|512.43|515.23|512.43|514.8|512|0
1643932160000|2022-02-03 23:49:20|515.44|512.64|515.34|512.54|515.44|512.64|515.23|512.43|0
1643932170000|2022-02-03 23:49:30|515.44|512.64|515.87|513.07|515.87|513.07|515.44|512.64|0
1643932180000|2022-02-03 23:49:40|516.2|513.4|516.09|513.29|516.2|513.4|516.09|513.29|0
1643932190000|2022-02-03 23:49:50|516.3|513.5|516.09|513.29|516.3|513.5|516.09|513.29|0
1643932200000|2022-02-03 23:50:00|516.3|513.5|516.3|513.5|516.3|513.5|516.09|513.29|0
1643932210000|2022-02-03 23:50:10|516.52|513.72|516.52|513.72|516.52|513.72|516.52|513.72|0
1643932220000|2022-02-03 23:50:20|516.73|513.93|516.73|513.93|516.73|513.93|516.73|513.93|0
1643932230000|2022-02-03 23:50:30|516.63|513.83|516.63|513.83|516.63|513.83|516.63|513.83|0
1643932240000|2022-02-03 23:50:40|516.52|513.72|516.94|514.14|516.94|514.14|516.52|513.72|0
1643932250000|2022-02-03 23:50:50|517.16|514.36|516.84|514.04|517.16|514.36|516.84|514.04|0
1643932260000|2022-02-03 23:51:00|516.73|513.93|516.94|514.14|516.94|514.14|516.73|513.93|0
1643932270000|2022-02-03 23:51:10|517.16|514.36|517.16|514.36|517.16|514.36|517.16|514.36|0
1643932280000|2022-02-03 23:51:20|517.37|514.57|517.37|514.57|517.37|514.57|517.16|514.36|0
1643932290000|2022-02-03 23:51:30|517.16|514.36|516.94|514.14|517.16|514.36|516.94|514.14|0
1643932300000|2022-02-03 23:51:40|516.84|514.04|516.94|514.14|516.94|514.14|516.84|514.04|0
1643932310000|2022-02-03 23:51:50|517.16|514.36|517.37|514.57|517.48|514.68|517.16|514.36|0
1643932320000|2022-02-03 23:52:00|517.59|514.79|517.8|515|517.8|515|517.59|514.79|0
1643932330000|2022-02-03 23:52:10|517.7|514.9|517.48|514.68|517.7|514.9|517.48|514.68|0
1643932340000|2022-02-03 23:52:20|517.37|514.57|517.37|514.57|517.37|514.57|517.37|514.57|0
1643932350000|2022-02-03 23:52:30|517.59|514.79|518.02|515.22|518.02|515.22|517.59|514.79|0
1643932360000|2022-02-03 23:52:40|517.8|515|517.7|514.9|517.8|515|517.7|514.9|0
1643932370000|2022-02-03 23:52:50|517.8|515|518.02|515.22|518.02|515.22|517.8|515|0
1643932380000|2022-02-03 23:53:00|518.13|515.33|518.13|515.33|518.13|515.33|518.13|515.33|0
1643932390000|2022-02-03 23:53:10|518.23|515.43|518.88|516.08|518.88|516.08|518.23|515.43|0
1643932400000|2022-02-03 23:53:20|518.77|515.97|518.45|515.65|518.88|516.08|518.45|515.65|0
1643932410000|2022-02-03 23:53:30|518.66|515.86|518.34|515.54|518.66|515.86|518.34|515.54|0
1643932420000|2022-02-03 23:53:40|518.23|515.43|518.45|515.65|518.45|515.65|518.23|515.43|0
1643932430000|2022-02-03 23:53:50|518.34|515.54|518.23|515.43|518.34|515.54|518.13|515.33|0
1643932440000|2022-02-03 23:54:00|518.45|515.65|518.02|515.22|518.45|515.65|518.02|515.22|0
1643932460000|2022-02-03 23:54:20|518.23|515.43|518.23|515.43|518.34|515.54|518.23|515.43|0
1643932470000|2022-02-03 23:54:30|518.02|515.22|518.23|515.43|518.23|515.43|518.02|515.22|0
1643932480000|2022-02-03 23:54:40|518.02|515.22|518.23|515.43|518.23|515.43|518.02|515.22|0
1643932490000|2022-02-03 23:54:50|518.34|515.54|518.34|515.54|518.34|515.54|518.34|515.54|0
1643932500000|2022-02-03 23:55:00|518.02|515.22|518.23|515.43|518.34|515.54|518.02|515.22|0
1643932510000|2022-02-03 23:55:10|518.13|515.33|518.23|515.43|518.23|515.43|518.13|515.33|0
1643932520000|2022-02-03 23:55:20|518.45|515.65|518.45|515.65|518.66|515.86|518.45|515.65|0
1643932530000|2022-02-03 23:55:30|518.34|515.54|518.23|515.43|518.34|515.54|518.23|515.43|0
1643932540000|2022-02-03 23:55:40|518.45|515.65|518.45|515.65|518.66|515.86|518.45|515.65|0
1643932550000|2022-02-03 23:55:50|518.23|515.43|518.34|515.54|518.34|515.54|518.13|515.33|0
1643932560000|2022-02-03 23:56:00|518.45|515.65|518.34|515.54|518.45|515.65|518.23|515.43|0
1643932570000|2022-02-03 23:56:10|518.45|515.65|518.45|515.65|518.56|515.76|518.45|515.65|0
1643932580000|2022-02-03 23:56:20|518.56|515.76|518.77|515.97|518.77|515.97|518.56|515.76|0
1643932590000|2022-02-03 23:56:30|518.88|516.08|518.77|515.97|518.88|516.08|518.77|515.97|0
1643932600000|2022-02-03 23:56:40|518.66|515.86|518.66|515.86|518.66|515.86|518.45|515.65|0
1643932610000|2022-02-03 23:56:50|518.56|515.76|518.66|515.86|518.88|516.08|518.56|515.76|0
1643932620000|2022-02-03 23:57:00|518.88|516.08|518.88|516.08|518.88|516.08|518.88|516.08|0
1643932630000|2022-02-03 23:57:10|519.31|516.51|519.31|516.51|519.31|516.51|519.31|516.51|0
1643932640000|2022-02-03 23:57:20|519.42|516.62|519.31|516.51|519.42|516.62|519.09|516.29|0
1643932650000|2022-02-03 23:57:30|519.2|516.4|519.42|516.62|519.42|516.62|519.2|516.4|0
1643932660000|2022-02-03 23:57:40|519.2|516.4|519.2|516.4|519.31|516.51|519.2|516.4|0
1643932670000|2022-02-03 23:57:50|519.31|516.51|519.31|516.51|519.42|516.62|519.31|516.51|0
1643932680000|2022-02-03 23:58:00|519.2|516.4|519.52|516.72|519.52|516.72|519.2|516.4|0
1643932690000|2022-02-03 23:58:10|519.42|516.62|519.3|516.5|519.52|516.72|519.3|516.5|0
1643932700000|2022-02-03 23:58:20|519.42|516.62|519.63|516.83|519.73|516.93|519.42|516.62|0
1643932710000|2022-02-03 23:58:30|519.73|516.93|519.73|516.93|519.73|516.93|519.52|516.72|0
1643932720000|2022-02-03 23:58:40|519.63|516.83|519.52|516.72|519.63|516.83|519.52|516.72|0
1643932730000|2022-02-03 23:58:50|519.09|516.29|519.3|516.5|519.3|516.5|519.09|516.29|0
1643932740000|2022-02-03 23:59:00|518.99|516.19|519.09|516.29|519.09|516.29|518.99|516.19|0
1643932750000|2022-02-03 23:59:10|519.3|516.5|519.3|516.5|519.3|516.5|519.3|516.5|0
1643932760000|2022-02-03 23:59:20|519.52|516.72|519.73|516.93|519.73|516.93|519.52|516.72|0
1643932770000|2022-02-03 23:59:30|519.52|516.72|518.87|516.07|519.52|516.72|518.87|516.07|0
1643932780000|2022-02-03 23:59:40|519.09|516.29|519.2|516.4|519.2|516.4|519.09|516.29|0
1643932790000|2022-02-03 23:59:50|519.09|516.29|518.87|516.07|519.09|516.29|518.87|516.07|0
1643932800000|2022-02-04 00:00:00|518.13|515.33|518.44|515.64|518.44|515.64|518.13|515.33|0
1643932810000|2022-02-04 00:00:10|518.34|515.54|518.23|515.43|518.34|515.54|518.23|515.43|0
1643932820000|2022-02-04 00:00:20|518.34|515.54|518.44|515.64|518.44|515.64|518.34|515.54|0
1643932830000|2022-02-04 00:00:30|518.87|516.07|519.52|516.72|519.52|516.72|518.87|516.07|0
1643932840000|2022-02-04 00:00:40|519.95|517.15|520.28|517.48|520.38|517.58|519.95|517.15|0
1643932850000|2022-02-04 00:00:50|519.95|517.15|519.09|516.29|519.95|517.15|518.99|516.19|0
1643932860000|2022-02-04 00:01:00|518.87|516.07|518.23|515.43|518.87|516.07|518.23|515.43|0
1643932870000|2022-02-04 00:01:10|518.02|515.22|518.44|515.64|518.44|515.64|518.02|515.22|0
1643932880000|2022-02-04 00:01:20|518.34|515.54|518.44|515.64|518.44|515.64|518.23|515.43|0
1643932890000|2022-02-04 00:01:30|518.34|515.54|517.8|515|518.34|515.54|517.8|515|0
1643932900000|2022-02-04 00:01:40|517.91|515.11|518.23|515.43|518.23|515.43|517.91|515.11|0
1643932910000|2022-02-04 00:01:50|518.01|515.21|518.34|515.54|518.34|515.54|518.01|515.21|0
1643932920000|2022-02-04 00:02:00|519.09|516.29|519.3|516.5|519.3|516.5|519.09|516.29|0
1643932930000|2022-02-04 00:02:10|519.63|516.83|519.3|516.5|519.73|516.93|519.3|516.5|0
1643932940000|2022-02-04 00:02:20|519.2|516.4|519.52|516.72|519.52|516.72|519.2|516.4|0
1643932950000|2022-02-04 00:02:30|519.42|516.62|519.09|516.29|519.42|516.62|519.09|516.29|0
1643932960000|2022-02-04 00:02:40|519.3|516.5|518.99|516.19|519.3|516.5|518.99|516.19|0
1643932970000|2022-02-04 00:02:50|519.2|516.4|518.87|516.07|519.2|516.4|518.87|516.07|0
1643932980000|2022-02-04 00:03:00|518.44|515.64|518.44|515.64|518.56|515.76|518.23|515.43|0
1643932990000|2022-02-04 00:03:10|518.13|515.33|518.23|515.43|518.23|515.43|518.13|515.33|0
1643933000000|2022-02-04 00:03:20|518.34|515.54|518.44|515.64|518.66|515.86|518.34|515.54|0
1643933010000|2022-02-04 00:03:30|518.13|515.33|517.91|515.11|518.13|515.33|517.91|515.11|0
1643933020000|2022-02-04 00:03:40|517.8|515|517.7|514.9|517.8|515|517.37|514.57|0
1643933030000|2022-02-04 00:03:50|517.58|514.78|517.16|514.36|517.58|514.78|517.16|514.36|0
1643933040000|2022-02-04 00:04:00|517.37|514.57|516.94|514.14|517.37|514.57|516.94|514.14|0
1643933050000|2022-02-04 00:04:10|517.05|514.25|517.27|514.47|517.27|514.47|516.94|514.14|0
1643933060000|2022-02-04 00:04:20|517.58|514.78|517.37|514.57|517.58|514.78|517.37|514.57|0
1643933070000|2022-02-04 00:04:30|517.16|514.36|516.73|513.93|517.37|514.57|516.73|513.93|0
1643933080000|2022-02-04 00:04:40|517.16|514.36|516.41|513.61|517.16|514.36|516.41|513.61|0
1643933090000|2022-02-04 00:04:50|516.51|513.71|516.51|513.71|516.51|513.71|516.3|513.5|0
1643933100000|2022-02-04 00:05:00|516.3|513.5|516.08|513.28|516.3|513.5|515.77|512.97|0
1643933110000|2022-02-04 00:05:10|516.3|513.5|516.41|513.61|516.41|513.61|516.19|513.39|0
1643933120000|2022-02-04 00:05:20|516.73|513.93|516.84|514.04|516.94|514.14|516.73|513.93|0
1643933130000|2022-02-04 00:05:30|516.94|514.14|517.05|514.25|517.05|514.25|516.94|514.14|0
1643933140000|2022-02-04 00:05:40|517.16|514.36|516.84|514.04|517.16|514.36|516.73|513.93|0
1643933150000|2022-02-04 00:05:50|517.05|514.25|517.58|514.78|517.58|514.78|517.05|514.25|0
1643933160000|2022-02-04 00:06:00|517.37|514.57|516.84|514.04|517.37|514.57|516.84|514.04|0
1643933170000|2022-02-04 00:06:10|516.94|514.14|516.84|514.04|516.94|514.14|516.51|513.71|0
1643933180000|2022-02-04 00:06:20|516.94|514.14|516.94|514.14|516.94|514.14|516.73|513.93|0
1643933190000|2022-02-04 00:06:30|517.05|514.25|517.8|515|517.8|515|517.05|514.25|0
1643933200000|2022-02-04 00:06:40|518.13|515.33|518.13|515.33|518.13|515.33|517.8|515|0
1643933210000|2022-02-04 00:06:50|518.23|515.43|517.58|514.78|518.23|515.43|517.58|514.78|0
1643933220000|2022-02-04 00:07:00|517.37|514.57|517.15|514.35|517.37|514.57|516.94|514.14|0
1643933230000|2022-02-04 00:07:10|517.37|514.57|517.15|514.35|517.48|514.68|517.15|514.35|0
1643933250000|2022-02-04 00:07:30|517.05|514.25|517.15|514.35|517.37|514.57|517.05|514.25|0
1643933260000|2022-02-04 00:07:40|517.27|514.47|517.15|514.35|517.37|514.57|517.15|514.35|0
1643933270000|2022-02-04 00:07:50|517.05|514.25|516.51|513.71|517.05|514.25|516.51|513.71|0
1643933280000|2022-02-04 00:08:00|516.3|513.5|516.3|513.5|516.51|513.71|516.3|513.5|0
1643933290000|2022-02-04 00:08:10|516.08|513.28|516.08|513.28|516.19|513.39|516.08|513.28|0
1643933300000|2022-02-04 00:08:20|516.19|513.39|516.19|513.39|516.19|513.39|516.08|513.28|0
1643933310000|2022-02-04 00:08:30|516.08|513.28|516.19|513.39|516.41|513.61|516.08|513.28|0
1643933320000|2022-02-04 00:08:40|515.87|513.07|515.87|513.07|515.87|513.07|515.65|512.85|0
1643933330000|2022-02-04 00:08:50|515.76|512.96|515.87|513.07|515.87|513.07|515.76|512.96|0
1643933340000|2022-02-04 00:09:00|515.44|512.64|515.44|512.64|515.65|512.85|515.44|512.64|0
1643933350000|2022-02-04 00:09:10|515.34|512.54|515.65|512.85|515.65|512.85|515.34|512.54|0
1643933370000|2022-02-04 00:09:30|515.87|513.07|515.55|512.75|515.87|513.07|515.55|512.75|0
1643933380000|2022-02-04 00:09:40|515.44|512.64|515.44|512.64|515.55|512.75|515.44|512.64|0
1643933390000|2022-02-04 00:09:50|515.65|512.85|515.55|512.75|515.65|512.85|515.22|512.42|0
1643933400000|2022-02-04 00:10:00|515.44|512.64|515.44|512.64|515.44|512.64|515.22|512.42|0
1643933410000|2022-02-04 00:10:10|515.65|512.85|516.08|513.28|516.08|513.28|515.65|512.85|0
1643933420000|2022-02-04 00:10:20|516.19|513.39|515.98|513.18|516.19|513.39|515.98|513.18|0
1643933430000|2022-02-04 00:10:30|516.08|513.28|515.98|513.18|516.08|513.28|515.87|513.07|0
1643933440000|2022-02-04 00:10:40|515.87|513.07|516.3|513.5|516.3|513.5|515.87|513.07|0
1643933450000|2022-02-04 00:10:50|516.19|513.39|516.19|513.39|516.3|513.5|516.19|513.39|0
1643933460000|2022-02-04 00:11:00|516.08|513.28|515.65|512.85|516.08|513.28|515.65|512.85|0
1643933470000|2022-02-04 00:11:10|515.44|512.64|515.44|512.64|515.44|512.64|515.22|512.42|0
1643933490000|2022-02-04 00:11:30|515.55|512.75|515.33|512.53|515.55|512.75|515.33|512.53|0
1643933500000|2022-02-04 00:11:40|515.01|512.21|515.12|512.32|515.12|512.32|515.01|512.21|0
1643933510000|2022-02-04 00:11:50|515.22|512.42|515.22|512.42|515.22|512.42|515.22|512.42|0
1643933520000|2022-02-04 00:12:00|515.01|512.21|515.01|512.21|515.01|512.21|515.01|512.21|0
1643933530000|2022-02-04 00:12:10|515.22|512.42|515.01|512.21|515.22|512.42|515.01|512.21|0
1643933540000|2022-02-04 00:12:20|514.91|512.11|514.91|512.11|514.91|512.11|514.91|512.11|0
1643933550000|2022-02-04 00:12:30|515.01|512.21|515.01|512.21|515.22|512.42|515.01|512.21|0
1643933560000|2022-02-04 00:12:40|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1643933570000|2022-02-04 00:12:50|514.91|512.11|515.12|512.32|515.12|512.32|514.91|512.11|0
1643933580000|2022-02-04 00:13:00|515.22|512.42|515.33|512.53|515.44|512.64|515.22|512.42|0
1643933590000|2022-02-04 00:13:10|515.44|512.64|515.44|512.64|515.44|512.64|515.44|512.64|0
1643933600000|2022-02-04 00:13:20|515.33|512.53|515.44|512.64|515.44|512.64|515.22|512.42|0
1643933610000|2022-02-04 00:13:30|515.33|512.53|515.44|512.64|515.44|512.64|515.33|512.53|0
1643933620000|2022-02-04 00:13:40|515.22|512.42|515.22|512.42|515.22|512.42|515.22|512.42|0
1643933640000|2022-02-04 00:14:00|515.44|512.64|515.33|512.53|515.44|512.64|515.33|512.53|0
1643933650000|2022-02-04 00:14:10|515.44|512.64|515.22|512.42|515.44|512.64|515.22|512.42|0
1643933660000|2022-02-04 00:14:20|515.44|512.64|516.08|513.28|516.08|513.28|515.44|512.64|0
1643933670000|2022-02-04 00:14:30|515.98|513.18|516.19|513.39|516.19|513.39|515.87|513.07|0
1643933680000|2022-02-04 00:14:40|516.29|513.49|516.51|513.71|516.51|513.71|516.29|513.49|0
1643933690000|2022-02-04 00:14:50|516.29|513.49|516.29|513.49|516.29|513.49|516.29|513.49|0
1643933700000|2022-02-04 00:15:00|515.98|513.18|515.65|512.85|515.98|513.18|515.44|512.64|0
1643933710000|2022-02-04 00:15:10|515.76|512.96|516.08|513.28|516.08|513.28|515.76|512.96|0
1643933720000|2022-02-04 00:15:20|515.98|513.18|515.87|513.07|515.98|513.18|515.87|513.07|0
1643933730000|2022-02-04 00:15:30|516.08|513.28|516.08|513.28|516.08|513.28|516.08|513.28|0
1643933740000|2022-02-04 00:15:40|516.29|513.49|516.72|513.92|516.72|513.92|516.29|513.49|0
1643933750000|2022-02-04 00:15:50|516.94|514.14|517.15|514.35|517.15|514.35|516.94|514.14|0
1643933760000|2022-02-04 00:16:00|517.05|514.25|516.72|513.92|517.05|514.25|516.72|513.92|0
1643933770000|2022-02-04 00:16:10|516.29|513.49|516.72|513.92|516.72|513.92|516.29|513.49|0
1643933780000|2022-02-04 00:16:20|516.62|513.82|516.51|513.71|516.62|513.82|516.29|513.49|0
1643933790000|2022-02-04 00:16:30|516.41|513.61|516.94|514.14|516.94|514.14|516.41|513.61|0
1643933800000|2022-02-04 00:16:40|517.05|514.25|517.26|514.46|517.37|514.57|517.05|514.25|0
1643933810000|2022-02-04 00:16:50|517.15|514.35|517.26|514.46|517.26|514.46|516.94|514.14|0
1643933820000|2022-02-04 00:17:00|517.37|514.57|517.26|514.46|517.48|514.68|517.26|514.46|0
1643933830000|2022-02-04 00:17:10|516.72|513.92|516.83|514.03|516.94|514.14|516.72|513.92|0
1643933840000|2022-02-04 00:17:20|516.72|513.92|517.05|514.25|517.05|514.25|516.62|513.82|0
1643933850000|2022-02-04 00:17:30|516.94|514.14|516.94|514.14|517.15|514.35|516.94|514.14|0
1643933860000|2022-02-04 00:17:40|517.15|514.35|517.05|514.25|517.15|514.35|517.05|514.25|0
1643933870000|2022-02-04 00:17:50|517.15|514.35|516.94|514.14|517.15|514.35|516.72|513.92|0
1643933880000|2022-02-04 00:18:00|516.83|514.03|516.94|514.14|516.94|514.14|516.83|514.03|0
1643933890000|2022-02-04 00:18:10|517.05|514.25|517.05|514.25|517.15|514.35|517.05|514.25|0
1643933900000|2022-02-04 00:18:20|516.94|514.14|517.37|514.57|517.37|514.57|516.94|514.14|0
1643933910000|2022-02-04 00:18:30|517.58|514.78|517.37|514.57|517.58|514.78|517.37|514.57|0
1643933920000|2022-02-04 00:18:40|517.26|514.46|517.37|514.57|517.37|514.57|517.26|514.46|0
1643933930000|2022-02-04 00:18:50|517.58|514.78|517.58|514.78|517.8|515|517.58|514.78|0
1643933940000|2022-02-04 00:19:00|517.69|514.89|516.94|514.14|517.69|514.89|516.94|514.14|0
1643933950000|2022-02-04 00:19:10|517.15|514.35|517.15|514.35|517.15|514.35|517.15|514.35|0
1643933960000|2022-02-04 00:19:20|516.94|514.14|517.05|514.25|517.15|514.35|516.94|514.14|0
1643933970000|2022-02-04 00:19:30|516.94|514.14|516.94|514.14|516.94|514.14|516.83|514.03|0
1643933980000|2022-02-04 00:19:40|516.83|514.03|516.83|514.03|516.94|514.14|516.83|514.03|0
1643933990000|2022-02-04 00:19:50|516.94|514.14|517.05|514.25|517.15|514.35|516.94|514.14|0
1643934000000|2022-02-04 00:20:00|517.15|514.35|516.94|514.14|517.15|514.35|516.94|514.14|0
1643934010000|2022-02-04 00:20:10|517.15|514.35|516.51|513.71|517.15|514.35|516.51|513.71|0
1643934020000|2022-02-04 00:20:20|516.29|513.49|516.51|513.71|516.51|513.71|516.08|513.28|0
1643934030000|2022-02-04 00:20:30|516.72|513.92|516.72|513.92|516.94|514.14|516.62|513.82|0
1643934040000|2022-02-04 00:20:40|516.62|513.82|517.58|514.78|517.58|514.78|516.62|513.82|0
1643934050000|2022-02-04 00:20:50|517.37|514.57|517.05|514.25|517.37|514.57|517.05|514.25|0
1643934060000|2022-02-04 00:21:00|516.94|514.14|516.83|514.03|516.94|514.14|516.83|514.03|0
1643934070000|2022-02-04 00:21:10|516.72|513.92|516.62|513.82|516.72|513.92|516.51|513.71|0
1643934080000|2022-02-04 00:21:20|516.83|514.03|516.72|513.92|516.83|514.03|516.72|513.92|0
1643934090000|2022-02-04 00:21:30|516.51|513.71|516.72|513.92|516.72|513.92|516.51|513.71|0
1643934100000|2022-02-04 00:21:40|517.05|514.25|517.15|514.35|517.15|514.35|517.05|514.25|0
1643934110000|2022-02-04 00:21:50|517.26|514.46|517.15|514.35|517.26|514.46|516.94|514.14|0
1643934120000|2022-02-04 00:22:00|516.94|514.14|517.15|514.35|517.15|514.35|516.94|514.14|0
1643934130000|2022-02-04 00:22:10|516.94|514.14|516.51|513.71|516.94|514.14|516.51|513.71|0
1643934140000|2022-02-04 00:22:20|516.62|513.82|516.62|513.82|516.62|513.82|516.62|513.82|0
1643934150000|2022-02-04 00:22:30|516.51|513.71|516.51|513.71|516.51|513.71|516.51|513.71|0
1643934160000|2022-02-04 00:22:40|516.29|513.49|516.62|513.82|516.62|513.82|516.08|513.28|0
1643934170000|2022-02-04 00:22:50|516.72|513.92|516.51|513.71|516.72|513.92|516.51|513.71|0
1643934180000|2022-02-04 00:23:00|516.4|513.6|516.29|513.49|516.4|513.6|516.29|513.49|0
1643934190000|2022-02-04 00:23:10|516.51|513.71|516.51|513.71|516.51|513.71|516.51|513.71|0
1643934200000|2022-02-04 00:23:20|516.29|513.49|516.29|513.49|516.4|513.6|516.29|513.49|0
1643934210000|2022-02-04 00:23:30|516.4|513.6|516.51|513.71|516.51|513.71|516.4|513.6|0
1643934220000|2022-02-04 00:23:40|516.62|513.82|516.62|513.82|516.62|513.82|516.62|513.82|0
1643934230000|2022-02-04 00:23:50|516.51|513.71|516.62|513.82|516.72|513.92|516.51|513.71|0
1643934240000|2022-02-04 00:24:00|516.72|513.92|516.62|513.82|516.72|513.92|516.62|513.82|0
1643934250000|2022-02-04 00:24:10|516.51|513.71|516.51|513.71|516.72|513.92|516.51|513.71|0
1643934260000|2022-02-04 00:24:20|516.29|513.49|516.08|513.28|516.29|513.49|516.08|513.28|0
1643934270000|2022-02-04 00:24:30|516.19|513.39|516.19|513.39|516.19|513.39|516.19|513.39|0
1643934280000|2022-02-04 00:24:40|516.29|513.49|516.83|514.03|516.83|514.03|516.29|513.49|0
1643934290000|2022-02-04 00:24:50|517.15|514.35|517.15|514.35|517.15|514.35|516.94|514.14|0
1643934300000|2022-02-04 00:25:00|516.94|514.14|517.37|514.57|517.37|514.57|516.94|514.14|0
1643934310000|2022-02-04 00:25:10|517.15|514.35|517.05|514.25|517.15|514.35|517.05|514.25|0
1643934320000|2022-02-04 00:25:20|516.94|514.14|516.94|514.14|516.94|514.14|516.72|513.92|0
1643934330000|2022-02-04 00:25:30|516.83|514.03|516.62|513.82|516.83|514.03|516.62|513.82|0
1643934340000|2022-02-04 00:25:40|516.51|513.71|516.51|513.71|516.51|513.71|516.51|513.71|0
1643934350000|2022-02-04 00:25:50|516.62|513.82|516.62|513.82|516.62|513.82|516.62|513.82|0
1643934360000|2022-02-04 00:26:00|516.29|513.49|516.29|513.49|516.29|513.49|516.29|513.49|0
1643934370000|2022-02-04 00:26:10|516.08|513.28|516.08|513.28|516.08|513.28|516.08|513.28|0
1643934380000|2022-02-04 00:26:20|516.29|513.49|516.29|513.49|516.29|513.49|516.29|513.49|0
1643934390000|2022-02-04 00:26:30|516.08|513.28|516.08|513.28|516.19|513.39|516.08|513.28|0
1643934400000|2022-02-04 00:26:40|516.29|513.49|516.29|513.49|516.29|513.49|516.19|513.39|0
1643934410000|2022-02-04 00:26:50|516.51|513.71|516.94|514.14|516.94|514.14|516.51|513.71|0
1643934420000|2022-02-04 00:27:00|517.15|514.35|517.15|514.35|517.15|514.35|516.83|514.03|0
1643934430000|2022-02-04 00:27:10|517.05|514.25|516.94|514.14|517.05|514.25|516.72|513.92|0
1643934440000|2022-02-04 00:27:20|517.15|514.35|516.83|514.03|517.15|514.35|516.83|514.03|0
1643934450000|2022-02-04 00:27:30|516.72|513.92|516.94|514.14|516.94|514.14|516.72|513.92|0
1643934460000|2022-02-04 00:27:40|518.01|515.21|518.01|515.21|518.01|515.21|518.01|515.21|0
1643934470000|2022-02-04 00:27:50|517.58|514.78|517.69|514.89|517.91|515.11|517.58|514.78|0
1643934480000|2022-02-04 00:28:00|517.79|514.99|518.01|515.21|518.01|515.21|517.69|514.89|0
1643934490000|2022-02-04 00:28:10|518.12|515.32|518.01|515.21|518.22|515.42|518.01|515.21|0
1643934500000|2022-02-04 00:28:20|518.12|515.32|517.79|514.99|518.12|515.32|517.79|514.99|0
1643934510000|2022-02-04 00:28:30|517.58|514.78|517.58|514.78|517.58|514.78|517.58|514.78|0
1643934520000|2022-02-04 00:28:40|517.79|514.99|517.79|514.99|517.79|514.99|517.79|514.99|0
1643934530000|2022-02-04 00:28:50|517.58|514.78|518.01|515.21|518.01|515.21|517.58|514.78|0
1643934540000|2022-02-04 00:29:00|517.79|514.99|518.01|515.21|518.01|515.21|517.79|514.99|0
1643934550000|2022-02-04 00:29:10|518.22|515.42|518.01|515.21|518.22|515.42|518.01|515.21|0
1643934560000|2022-02-04 00:29:20|518.12|515.32|518.12|515.32|518.12|515.32|518.12|515.32|0
1643934570000|2022-02-04 00:29:30|518.22|515.42|518.22|515.42|518.22|515.42|518.22|515.42|0
1643934580000|2022-02-04 00:29:40|518.65|515.85|518.65|515.85|518.65|515.85|518.65|515.85|0
1643934590000|2022-02-04 00:29:50|518.87|516.07|518.22|515.42|518.87|516.07|518.22|515.42|0
1643934610000|2022-02-04 00:30:10|517.79|514.99|519.08|516.28|519.08|516.28|517.79|514.99|0
1643934620000|2022-02-04 00:30:20|518.87|516.07|518.87|516.07|518.87|516.07|518.65|515.85|0
1643934630000|2022-02-04 00:30:30|518.65|515.85|518.65|515.85|518.65|515.85|518.65|515.85|0
1643934640000|2022-02-04 00:30:40|518.87|516.07|518.87|516.07|518.87|516.07|518.87|516.07|0
1643934650000|2022-02-04 00:30:50|519.3|516.5|519.08|516.28|519.3|516.5|519.08|516.28|0
1643934670000|2022-02-04 00:31:10|518.22|515.42|518.76|515.96|518.76|515.96|518.22|515.42|0
1643934680000|2022-02-04 00:31:20|518.87|516.07|518.65|515.85|518.87|516.07|518.55|515.75|0
1643934690000|2022-02-04 00:31:30|518.87|516.07|518.98|516.18|518.98|516.18|518.87|516.07|0
1643934700000|2022-02-04 00:31:40|518.87|516.07|518.65|515.85|518.87|516.07|518.65|515.85|0
1643934710000|2022-02-04 00:31:50|518.87|516.07|519.41|516.61|519.41|516.61|518.87|516.07|0
1643934720000|2022-02-04 00:32:00|519.3|516.5|519.51|516.71|519.51|516.71|519.08|516.28|0
1643934730000|2022-02-04 00:32:10|519.3|516.5|519.51|516.71|519.62|516.82|519.3|516.5|0
1643934740000|2022-02-04 00:32:20|519.62|516.82|519.51|516.71|519.62|516.82|519.51|516.71|0
1643934750000|2022-02-04 00:32:30|519.3|516.5|519.08|516.28|519.3|516.5|519.08|516.28|0
1643934760000|2022-02-04 00:32:40|519.19|516.39|519.3|516.5|519.3|516.5|519.19|516.39|0
1643934770000|2022-02-04 00:32:50|519.51|516.71|519.51|516.71|519.51|516.71|519.41|516.61|0
1643934780000|2022-02-04 00:33:00|520.59|517.79|520.59|517.79|520.8|518|520.59|517.79|0
1643934790000|2022-02-04 00:33:10|521.23|518.43|521.45|518.65|521.45|518.65|521.23|518.43|0
1643934800000|2022-02-04 00:33:20|521.02|518.22|520.8|518|521.02|518.22|520.8|518|0
1643934810000|2022-02-04 00:33:30|520.59|517.79|520.37|517.57|520.59|517.79|520.37|517.57|0
1643934820000|2022-02-04 00:33:40|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1643934830000|2022-02-04 00:33:50|520.37|517.57|520.37|517.57|520.48|517.68|520.37|517.57|0
1643934840000|2022-02-04 00:34:00|520.7|517.9|520.37|517.57|520.7|517.9|520.37|517.57|0
1643934850000|2022-02-04 00:34:10|520.27|517.47|520.37|517.57|520.37|517.57|520.27|517.47|0
1643934860000|2022-02-04 00:34:20|520.16|517.36|520.59|517.79|520.59|517.79|520.16|517.36|0
1643934870000|2022-02-04 00:34:30|520.8|518|520.7|517.9|520.8|518|520.7|517.9|0
1643934880000|2022-02-04 00:34:40|520.8|518|521.13|518.33|521.34|518.54|520.8|518|0
1643934890000|2022-02-04 00:34:50|521.23|518.43|521.02|518.22|521.34|518.54|521.02|518.22|0
1643934900000|2022-02-04 00:35:00|521.23|518.43|521.23|518.43|521.23|518.43|521.02|518.22|0
1643934910000|2022-02-04 00:35:10|521.02|518.22|521.23|518.43|521.45|518.65|521.02|518.22|0
1643934920000|2022-02-04 00:35:20|521.02|518.22|520.59|517.79|521.02|518.22|520.59|517.79|0
1643934930000|2022-02-04 00:35:30|520.16|517.36|520.37|517.57|520.37|517.57|520.16|517.36|0
1643934940000|2022-02-04 00:35:40|520.27|517.47|519.94|517.14|520.27|517.47|519.94|517.14|0
1643934950000|2022-02-04 00:35:50|519.84|517.04|520.16|517.36|520.16|517.36|519.62|516.82|0
1643934960000|2022-02-04 00:36:00|519.94|517.14|520.16|517.36|520.16|517.36|519.94|517.14|0
1643934970000|2022-02-04 00:36:10|520.8|518|520.59|517.79|520.8|518|520.59|517.79|0
1643934980000|2022-02-04 00:36:20|520.7|517.9|520.59|517.79|520.91|518.11|520.59|517.79|0
1643934990000|2022-02-04 00:36:30|520.7|517.9|520.37|517.57|520.7|517.9|520.37|517.57|0
1643935000000|2022-02-04 00:36:40|520.27|517.47|519.62|516.82|520.27|517.47|519.62|516.82|0
1643935010000|2022-02-04 00:36:50|519.84|517.04|519.73|516.93|519.84|517.04|519.62|516.82|0
1643935020000|2022-02-04 00:37:00|519.84|517.04|519.73|516.93|520.05|517.25|519.73|516.93|0
1643935030000|2022-02-04 00:37:10|519.84|517.04|519.94|517.14|520.16|517.36|519.84|517.04|0
1643935040000|2022-02-04 00:37:20|519.84|517.04|520.05|517.25|520.05|517.25|519.73|516.93|0
1643935050000|2022-02-04 00:37:30|519.94|517.14|520.16|517.36|520.16|517.36|519.94|517.14|0
1643935060000|2022-02-04 00:37:40|519.94|517.14|519.94|517.14|520.16|517.36|519.94|517.14|0
1643935070000|2022-02-04 00:37:50|520.16|517.36|520.37|517.57|520.37|517.57|520.05|517.25|0
1643935080000|2022-02-04 00:38:00|520.27|517.47|520.05|517.25|520.27|517.47|519.94|517.14|0
1643935090000|2022-02-04 00:38:10|520.37|517.57|520.48|517.68|520.48|517.68|520.37|517.57|0
1643935100000|2022-02-04 00:38:20|520.8|518|520.59|517.79|520.8|518|520.59|517.79|0
1643935110000|2022-02-04 00:38:30|520.48|517.68|520.59|517.79|520.59|517.79|520.48|517.68|0
1643935120000|2022-02-04 00:38:40|520.8|518|520.8|518|520.91|518.11|520.59|517.79|0
1643935130000|2022-02-04 00:38:50|520.59|517.79|521.02|518.22|521.02|518.22|520.59|517.79|0
1643935140000|2022-02-04 00:39:00|520.7|517.9|520.16|517.36|520.7|517.9|520.16|517.36|0
1643935150000|2022-02-04 00:39:10|520.37|517.57|520.59|517.79|520.59|517.79|520.37|517.57|0
1643935160000|2022-02-04 00:39:20|521.02|518.22|521.23|518.43|521.23|518.43|521.02|518.22|0
1643935170000|2022-02-04 00:39:30|521.45|518.65|521.23|518.43|521.45|518.65|521.23|518.43|0
1643935180000|2022-02-04 00:39:40|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1643935190000|2022-02-04 00:39:50|521.66|518.86|521.66|518.86|521.66|518.86|521.45|518.65|0
1643935200000|2022-02-04 00:40:00|521.45|518.65|521.66|518.86|521.66|518.86|521.45|518.65|0
1643935210000|2022-02-04 00:40:10|521.88|519.08|521.45|518.65|521.88|519.08|521.45|518.65|0
1643935220000|2022-02-04 00:40:20|521.23|518.43|520.7|517.9|521.23|518.43|520.59|517.79|0
1643935230000|2022-02-04 00:40:30|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1643935240000|2022-02-04 00:40:40|520.8|518|521.02|518.22|521.02|518.22|520.8|518|0
1643935250000|2022-02-04 00:40:50|521.23|518.43|521.13|518.33|521.23|518.43|521.13|518.33|0
1643935260000|2022-02-04 00:41:00|521.23|518.43|521.02|518.22|521.23|518.43|520.91|518.11|0
1643935280000|2022-02-04 00:41:20|521.23|518.43|521.02|518.22|521.23|518.43|520.59|517.79|0
1643935290000|2022-02-04 00:41:30|520.91|518.11|521.02|518.22|521.02|518.22|520.8|518|0
1643935300000|2022-02-04 00:41:40|520.8|518|520.8|518|520.91|518.11|520.8|518|0
1643935310000|2022-02-04 00:41:50|521.02|518.22|521.23|518.43|521.23|518.43|521.02|518.22|0
1643935320000|2022-02-04 00:42:00|521.45|518.65|521.56|518.76|521.66|518.86|521.45|518.65|0
1643935330000|2022-02-04 00:42:10|521.66|518.86|521.77|518.97|521.77|518.97|521.45|518.65|0
1643935340000|2022-02-04 00:42:20|521.66|518.86|521.77|518.97|521.77|518.97|521.66|518.86|0
1643935350000|2022-02-04 00:42:30|521.88|519.08|521.66|518.86|521.88|519.08|521.66|518.86|0
1643935360000|2022-02-04 00:42:40|521.56|518.76|521.66|518.86|521.66|518.86|521.56|518.76|0
1643935370000|2022-02-04 00:42:50|521.77|518.97|521.23|518.43|521.88|519.08|521.23|518.43|0
1643935380000|2022-02-04 00:43:00|521.45|518.65|521.23|518.43|521.45|518.65|521.23|518.43|0
1643935390000|2022-02-04 00:43:10|521.13|518.33|520.91|518.11|521.13|518.33|520.91|518.11|0
1643935400000|2022-02-04 00:43:20|521.13|518.33|520.8|518|521.13|518.33|520.8|518|0
1643935410000|2022-02-04 00:43:30|520.91|518.11|521.02|518.22|521.02|518.22|520.91|518.11|0
1643935420000|2022-02-04 00:43:40|520.91|518.11|520.8|518|520.91|518.11|520.8|518|0
1643935430000|2022-02-04 00:43:50|520.48|517.68|520.58|517.78|520.58|517.78|520.48|517.68|0
1643935440000|2022-02-04 00:44:00|520.37|517.57|521.01|518.21|521.01|518.21|520.37|517.57|0
1643935450000|2022-02-04 00:44:10|520.8|518|520.8|518|520.8|518|520.58|517.78|0
1643935460000|2022-02-04 00:44:20|520.58|517.78|520.37|517.57|520.58|517.78|520.37|517.57|0
1643935470000|2022-02-04 00:44:30|520.58|517.78|520.37|517.57|520.8|518|520.37|517.57|0
1643935480000|2022-02-04 00:44:40|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1643935490000|2022-02-04 00:44:50|520.8|518|521.01|518.21|521.01|518.21|520.8|518|0
1643935500000|2022-02-04 00:45:00|520.91|518.11|521.01|518.21|521.01|518.21|520.91|518.11|0
1643935510000|2022-02-04 00:45:10|520.58|517.78|520.37|517.57|520.58|517.78|520.15|517.35|0
1643935520000|2022-02-04 00:45:20|520.15|517.35|520.37|517.57|520.37|517.57|520.15|517.35|0
1643935530000|2022-02-04 00:45:30|520.15|517.35|520.37|517.57|520.37|517.57|520.15|517.35|0
1643935560000|2022-02-04 00:46:00|520.27|517.47|520.15|517.35|520.27|517.47|520.15|517.35|0
1643935570000|2022-02-04 00:46:10|520.37|517.57|519.72|516.92|520.37|517.57|519.72|516.92|0
1643935580000|2022-02-04 00:46:20|519.94|517.14|519.94|517.14|519.94|517.14|519.72|516.92|0
1643935600000|2022-02-04 00:46:40|519.72|516.92|519.94|517.14|519.94|517.14|519.72|516.92|0
1643935610000|2022-02-04 00:46:50|519.72|516.92|519.94|517.14|519.94|517.14|519.72|516.92|0
1643935620000|2022-02-04 00:47:00|520.15|517.35|519.72|516.92|520.15|517.35|519.72|516.92|0
1643935630000|2022-02-04 00:47:10|519.94|517.14|519.72|516.92|519.94|517.14|519.72|516.92|0
1643935640000|2022-02-04 00:47:20|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1643935650000|2022-02-04 00:47:30|519.08|516.28|518.86|516.06|519.08|516.28|518.76|515.96|0
1643935660000|2022-02-04 00:47:40|518.65|515.85|518.65|515.85|518.65|515.85|518.65|515.85|0
1643935670000|2022-02-04 00:47:50|519.08|516.28|519.08|516.28|519.08|516.28|518.86|516.06|0
1643935680000|2022-02-04 00:48:00|518.86|516.06|519.08|516.28|519.29|516.49|518.86|516.06|0
1643935690000|2022-02-04 00:48:10|519.19|516.39|519.08|516.28|519.19|516.39|519.08|516.28|0
1643935700000|2022-02-04 00:48:20|518.86|516.06|519.29|516.49|519.29|516.49|518.86|516.06|0
1643935710000|2022-02-04 00:48:30|519.4|516.6|519.29|516.49|519.4|516.6|519.29|516.49|0
1643935720000|2022-02-04 00:48:40|519.51|516.71|519.51|516.71|519.51|516.71|519.29|516.49|0
1643935730000|2022-02-04 00:48:50|519.72|516.92|519.62|516.82|519.94|517.14|519.62|516.82|0
1643935740000|2022-02-04 00:49:00|519.72|516.92|519.72|516.92|519.72|516.92|519.72|516.92|0
1643935750000|2022-02-04 00:49:10|519.51|516.71|519.72|516.92|519.72|516.92|519.51|516.71|0
1643935760000|2022-02-04 00:49:20|519.94|517.14|519.94|517.14|520.05|517.25|519.94|517.14|0
1643935770000|2022-02-04 00:49:30|519.72|516.92|519.72|516.92|519.72|516.92|519.51|516.71|0
1643935780000|2022-02-04 00:49:40|519.62|516.82|519.62|516.82|519.62|516.82|519.62|516.82|0
1643935790000|2022-02-04 00:49:50|519.51|516.71|519.51|516.71|519.72|516.92|519.51|516.71|0
1643935800000|2022-02-04 00:50:00|519.72|516.92|519.94|517.14|519.94|517.14|519.72|516.92|0
1643935830000|2022-02-04 00:50:30|519.83|517.03|519.51|516.71|519.83|517.03|519.51|516.71|0
1643935840000|2022-02-04 00:50:40|519.72|516.92|519.72|516.92|519.72|516.92|519.72|516.92|0
1643935850000|2022-02-04 00:50:50|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1643935860000|2022-02-04 00:51:00|519.08|516.28|519.29|516.49|519.29|516.49|519.08|516.28|0
1643935870000|2022-02-04 00:51:10|519.08|516.28|519.08|516.28|519.29|516.49|519.08|516.28|0
1643935880000|2022-02-04 00:51:20|518.86|516.06|518.86|516.06|518.86|516.06|518.65|515.85|0
1643935900000|2022-02-04 00:51:40|518.76|515.96|519.08|516.28|519.08|516.28|518.65|515.85|0
1643935910000|2022-02-04 00:51:50|518.86|516.06|519.08|516.28|519.08|516.28|518.86|516.06|0
1643935920000|2022-02-04 00:52:00|519.29|516.49|519.94|517.14|519.94|517.14|519.29|516.49|0
1643935930000|2022-02-04 00:52:10|519.72|516.92|519.72|516.92|519.72|516.92|519.72|516.92|0
1643935940000|2022-02-04 00:52:20|519.83|517.03|519.94|517.14|520.05|517.25|519.83|517.03|0
1643935950000|2022-02-04 00:52:30|519.72|516.92|519.94|517.14|519.94|517.14|519.72|516.92|0
1643935960000|2022-02-04 00:52:40|520.05|517.25|519.72|516.92|520.05|517.25|519.72|516.92|0
1643935980000|2022-02-04 00:53:00|519.51|516.71|519.83|517.03|519.94|517.14|519.51|516.71|0
1643935990000|2022-02-04 00:53:10|519.62|516.82|519.72|516.92|519.72|516.92|519.62|516.82|0
1643936010000|2022-02-04 00:53:30|519.51|516.71|519.72|516.92|519.72|516.92|519.51|516.71|0
1643936020000|2022-02-04 00:53:40|519.94|517.14|520.15|517.35|520.15|517.35|519.94|517.14|0
1643936030000|2022-02-04 00:53:50|520.05|517.25|520.15|517.35|520.26|517.46|520.05|517.25|0
1643936040000|2022-02-04 00:54:00|519.94|517.14|520.15|517.35|520.15|517.35|519.94|517.14|0
1643936050000|2022-02-04 00:54:10|520.05|517.25|519.51|516.71|520.05|517.25|519.51|516.71|0
1643936060000|2022-02-04 00:54:20|519.29|516.49|519.29|516.49|519.51|516.71|519.29|516.49|0
1643936070000|2022-02-04 00:54:30|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1643936080000|2022-02-04 00:54:40|519.72|516.92|519.62|516.82|519.72|516.92|519.62|516.82|0
1643936090000|2022-02-04 00:54:50|519.72|516.92|519.51|516.71|519.72|516.92|519.51|516.71|0
1643936100000|2022-02-04 00:55:00|519.94|517.14|519.29|516.49|519.94|517.14|519.29|516.49|0
1643936110000|2022-02-04 00:55:10|519.51|516.71|519.4|516.6|519.51|516.71|519.4|516.6|0
1643936120000|2022-02-04 00:55:20|519.51|516.71|519.62|516.82|519.62|516.82|519.29|516.49|0
1643936130000|2022-02-04 00:55:30|519.72|516.92|519.51|516.71|519.72|516.92|519.51|516.71|0
1643936140000|2022-02-04 00:55:40|519.62|516.82|519.62|516.82|519.62|516.82|519.51|516.71|0
1643936150000|2022-02-04 00:55:50|519.51|516.71|519.29|516.49|519.51|516.71|519.29|516.49|0
1643936160000|2022-02-04 00:56:00|519.4|516.6|519.29|516.49|519.4|516.6|519.29|516.49|0
1643936170000|2022-02-04 00:56:10|519.4|516.6|519.51|516.71|519.51|516.71|519.4|516.6|0
1643936180000|2022-02-04 00:56:20|519.72|516.92|519.51|516.71|519.72|516.92|519.51|516.71|0
1643936190000|2022-02-04 00:56:30|519.72|516.92|519.72|516.92|519.72|516.92|519.72|516.92|0
1643936200000|2022-02-04 00:56:40|519.51|516.71|519.29|516.49|519.51|516.71|519.29|516.49|0
1643936210000|2022-02-04 00:56:50|519.19|516.39|519.19|516.39|519.19|516.39|519.19|516.39|0
1643936220000|2022-02-04 00:57:00|518.86|516.06|519.4|516.6|519.4|516.6|518.86|516.06|0
1643936230000|2022-02-04 00:57:10|519.51|516.71|519.29|516.49|519.51|516.71|519.19|516.39|0
1643936240000|2022-02-04 00:57:20|519.51|516.71|519.72|516.92|519.72|516.92|519.51|516.71|0
1643936250000|2022-02-04 00:57:30|519.94|517.14|519.94|517.14|519.94|517.14|519.72|516.92|0
1643936260000|2022-02-04 00:57:40|519.72|516.92|519.72|516.92|519.83|517.03|519.72|516.92|0
1643936270000|2022-02-04 00:57:50|519.62|516.82|519.72|516.92|519.72|516.92|519.51|516.71|0
1643936280000|2022-02-04 00:58:00|519.62|516.82|519.51|516.71|519.62|516.82|519.51|516.71|0
1643936290000|2022-02-04 00:58:10|519.62|516.82|519.94|517.14|519.94|517.14|519.51|516.71|0
1643936300000|2022-02-04 00:58:20|519.83|517.03|519.94|517.14|519.94|517.14|519.83|517.03|0
1643936320000|2022-02-04 00:58:40|519.72|516.92|519.72|516.92|519.72|516.92|519.72|516.92|0
1643936370000|2022-02-04 00:59:30|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1643936380000|2022-02-04 00:59:40|519.29|516.49|519.29|516.49|519.29|516.49|519.29|516.49|0
1643936390000|2022-02-04 00:59:50|519.51|516.71|519.29|516.49|519.51|516.71|519.29|516.49|0
1643936400000|2022-02-04 01:00:00|519.72|516.92|522.73|519.93|522.73|519.93|519.72|516.92|0
1643936410000|2022-02-04 01:00:10|521.87|519.07|521.23|518.43|521.87|519.07|521.23|518.43|0
1643936420000|2022-02-04 01:00:20|521.12|518.32|521.01|518.21|521.12|518.32|520.8|518|0
1643936430000|2022-02-04 01:00:30|520.69|517.89|521.34|518.54|521.34|518.54|520.69|517.89|0
1643936440000|2022-02-04 01:00:40|521.87|519.07|522.3|519.5|522.3|519.5|521.87|519.07|0
1643936450000|2022-02-04 01:00:50|521.77|518.97|521.23|518.43|521.77|518.97|521.12|518.32|0
1643936460000|2022-02-04 01:01:00|520.58|517.78|520.37|517.57|520.69|517.89|520.37|517.57|0
1643936470000|2022-02-04 01:01:10|520.48|517.68|520.05|517.25|520.48|517.68|520.05|517.25|0
1643936480000|2022-02-04 01:01:20|520.15|517.35|520.37|517.57|520.37|517.57|520.15|517.35|0
1643936490000|2022-02-04 01:01:30|520.58|517.78|520.37|517.57|520.58|517.78|520.26|517.46|0
1643936500000|2022-02-04 01:01:40|520.15|517.35|520.26|517.46|520.26|517.46|520.15|517.35|0
1643936510000|2022-02-04 01:01:50|520.15|517.35|520.15|517.35|520.15|517.35|520.15|517.35|0
1643936520000|2022-02-04 01:02:00|520.26|517.46|520.69|517.89|520.69|517.89|520.26|517.46|0
1643936530000|2022-02-04 01:02:10|520.58|517.78|520.91|518.11|520.91|518.11|520.58|517.78|0
1643936540000|2022-02-04 01:02:20|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1643936550000|2022-02-04 01:02:30|520.36|517.56|520.36|517.56|520.36|517.56|520.15|517.35|0
1643936560000|2022-02-04 01:02:40|520.48|517.68|520.26|517.46|520.58|517.78|520.26|517.46|0
1643936570000|2022-02-04 01:02:50|520.36|517.56|520.36|517.56|520.36|517.56|520.36|517.56|0
1643936580000|2022-02-04 01:03:00|520.15|517.35|520.15|517.35|520.15|517.35|520.15|517.35|0
1643936590000|2022-02-04 01:03:10|520.26|517.46|520.58|517.78|520.58|517.78|520.15|517.35|0
1643936600000|2022-02-04 01:03:20|520.36|517.56|520.58|517.78|520.58|517.78|520.36|517.56|0
1643936610000|2022-02-04 01:03:30|520.36|517.56|519.5|516.7|520.36|517.56|519.5|516.7|0
1643936620000|2022-02-04 01:03:40|519.62|516.82|519.29|516.49|519.62|516.82|519.29|516.49|0
1643936630000|2022-02-04 01:03:50|519.07|516.27|519.07|516.27|519.07|516.27|518.64|515.84|0
1643936640000|2022-02-04 01:04:00|519.4|516.6|519.72|516.92|519.72|516.92|519.4|516.6|0
1643936650000|2022-02-04 01:04:10|520.05|517.25|519.72|516.92|520.05|517.25|519.72|516.92|0
1643936660000|2022-02-04 01:04:20|519.93|517.13|520.15|517.35|520.26|517.46|519.93|517.13|0
1643936670000|2022-02-04 01:04:30|519.93|517.13|519.93|517.13|519.93|517.13|519.93|517.13|0
1643936680000|2022-02-04 01:04:40|520.26|517.46|520.15|517.35|520.26|517.46|520.05|517.25|0
1643936690000|2022-02-04 01:04:50|519.93|517.13|520.15|517.35|520.36|517.56|519.93|517.13|0
1643936700000|2022-02-04 01:05:00|520.36|517.56|520.58|517.78|520.58|517.78|520.36|517.56|0
1643936710000|2022-02-04 01:05:10|520.91|518.11|521.66|518.86|521.87|519.07|520.91|518.11|0
1643936720000|2022-02-04 01:05:20|521.87|519.07|521.98|519.18|522.3|519.5|521.87|519.07|0
1643936730000|2022-02-04 01:05:30|522.09|519.29|522.3|519.5|522.3|519.5|522.09|519.29|0
1643936740000|2022-02-04 01:05:40|522.52|519.72|521.77|518.97|522.52|519.72|521.77|518.97|0
1643936750000|2022-02-04 01:05:50|521.66|518.86|521.77|518.97|521.77|518.97|521.55|518.75|0
1643936760000|2022-02-04 01:06:00|521.87|519.07|522.09|519.29|522.2|519.4|521.87|519.07|0
1643936770000|2022-02-04 01:06:10|521.87|519.07|522.09|519.29|522.09|519.29|521.87|519.07|0
1643936780000|2022-02-04 01:06:20|522.3|519.5|522.63|519.83|522.63|519.83|522.3|519.5|0
1643936790000|2022-02-04 01:06:30|522.52|519.72|522.2|519.4|522.52|519.72|522.2|519.4|0
1643936800000|2022-02-04 01:06:40|522.3|519.5|522.73|519.93|522.73|519.93|522.3|519.5|0
1643936810000|2022-02-04 01:06:50|522.84|520.04|523.06|520.26|523.06|520.26|522.73|519.93|0
1643936820000|2022-02-04 01:07:00|522.84|520.04|523.28|520.48|523.28|520.48|522.84|520.04|0
1643936830000|2022-02-04 01:07:10|523.16|520.36|522.73|519.93|523.16|520.36|522.73|519.93|0
1643936840000|2022-02-04 01:07:20|522.41|519.61|522.3|519.5|522.41|519.61|522.3|519.5|0
1643936850000|2022-02-04 01:07:30|522.2|519.4|522.3|519.5|522.52|519.72|522.2|519.4|0
1643936860000|2022-02-04 01:07:40|522.09|519.29|522.09|519.29|522.09|519.29|522.09|519.29|0
1643936870000|2022-02-04 01:07:50|521.87|519.07|522.3|519.5|522.3|519.5|521.87|519.07|0
1643936880000|2022-02-04 01:08:00|522.73|519.93|522.95|520.15|523.16|520.36|522.73|519.93|0
1643936890000|2022-02-04 01:08:10|523.38|520.58|523.38|520.58|523.38|520.58|523.28|520.48|0
1643936900000|2022-02-04 01:08:20|523.06|520.26|522.84|520.04|523.06|520.26|522.73|519.93|0
1643936910000|2022-02-04 01:08:30|522.95|520.15|522.95|520.15|523.16|520.36|522.95|520.15|0
1643936920000|2022-02-04 01:08:40|522.73|519.93|522.73|519.93|522.84|520.04|522.73|519.93|0
1643936930000|2022-02-04 01:08:50|522.52|519.72|522.52|519.72|522.52|519.72|522.52|519.72|0
1643936940000|2022-02-04 01:09:00|522.63|519.83|522.63|519.83|522.63|519.83|522.63|519.83|0
1643936950000|2022-02-04 01:09:10|522.52|519.72|522.73|519.93|522.73|519.93|522.52|519.72|0
1643936960000|2022-02-04 01:09:20|522.52|519.72|522.73|519.93|522.73|519.93|522.52|519.72|0
1643936970000|2022-02-04 01:09:30|523.16|520.36|522.95|520.15|523.16|520.36|522.95|520.15|0
1643936980000|2022-02-04 01:09:40|522.84|520.04|522.95|520.15|522.95|520.15|522.84|520.04|0
1643936990000|2022-02-04 01:09:50|523.06|520.26|522.73|519.93|523.06|520.26|522.73|519.93|0
1643937000000|2022-02-04 01:10:00|522.84|520.04|523.59|520.79|523.59|520.79|522.84|520.04|0
1643937010000|2022-02-04 01:10:10|523.81|521.01|523.81|521.01|524.03|521.23|523.81|521.01|0
1643937020000|2022-02-04 01:10:20|524.03|521.23|524.79|521.99|524.79|521.99|523.81|521.01|0
1643937030000|2022-02-04 01:10:30|524.46|521.66|524.24|521.44|524.46|521.66|524.24|521.44|0
1643937040000|2022-02-04 01:10:40|524.14|521.34|524.03|521.23|524.14|521.34|524.03|521.23|0
1643937050000|2022-02-04 01:10:50|524.14|521.34|523.38|520.58|524.14|521.34|523.38|520.58|0
1643937060000|2022-02-04 01:11:00|523.16|520.36|522.73|519.93|523.16|520.36|522.73|519.93|0
1643937070000|2022-02-04 01:11:10|523.06|520.26|522.73|519.93|523.06|520.26|522.73|519.93|0
1643937080000|2022-02-04 01:11:20|523.06|520.26|523.38|520.58|523.38|520.58|523.06|520.26|0
1643937090000|2022-02-04 01:11:30|523.49|520.69|523.27|520.47|523.49|520.69|522.95|520.15|0
1643937100000|2022-02-04 01:11:40|523.16|520.36|523.49|520.69|523.49|520.69|523.16|520.36|0
1643937110000|2022-02-04 01:11:50|523.38|520.58|523.49|520.69|523.49|520.69|523.38|520.58|0
1643937120000|2022-02-04 01:12:00|523.59|520.79|523.81|521.01|523.81|521.01|523.59|520.79|0
1643937130000|2022-02-04 01:12:10|524.46|521.66|524.46|521.66|524.46|521.66|524.24|521.44|0
1643937150000|2022-02-04 01:12:30|524.24|521.44|524.14|521.34|524.24|521.44|524.14|521.34|0
1643937160000|2022-02-04 01:12:40|523.71|520.91|523.81|521.01|523.81|521.01|523.59|520.79|0
1643937170000|2022-02-04 01:12:50|524.02|521.22|523.92|521.12|524.02|521.22|523.81|521.01|0
1643937180000|2022-02-04 01:13:00|524.02|521.22|523.38|520.58|524.02|521.22|523.38|520.58|0
1643937190000|2022-02-04 01:13:10|523.16|520.36|522.84|520.04|523.16|520.36|522.73|519.93|0
1643937200000|2022-02-04 01:13:20|522.95|520.15|522.73|519.93|522.95|520.15|522.73|519.93|0
1643937210000|2022-02-04 01:13:30|522.95|520.15|522.73|519.93|522.95|520.15|522.73|519.93|0
1643937220000|2022-02-04 01:13:40|522.95|520.15|522.95|520.15|522.95|520.15|522.95|520.15|0
1643937230000|2022-02-04 01:13:50|523.59|520.79|523.59|520.79|523.59|520.79|523.59|520.79|0
1643937240000|2022-02-04 01:14:00|523.81|521.01|523.81|521.01|523.81|521.01|523.81|521.01|0
1643937250000|2022-02-04 01:14:10|523.71|520.91|524.02|521.22|524.24|521.44|523.71|520.91|0
1643937260000|2022-02-04 01:14:20|523.92|521.12|523.59|520.79|523.92|521.12|523.59|520.79|0
1643937270000|2022-02-04 01:14:30|523.81|521.01|523.38|520.58|523.81|521.01|523.38|520.58|0
1643937280000|2022-02-04 01:14:40|523.49|520.69|523.59|520.79|523.59|520.79|523.38|520.58|0
1643937290000|2022-02-04 01:14:50|523.71|520.91|523.59|520.79|523.71|520.91|523.59|520.79|0
1643937300000|2022-02-04 01:15:00|523.38|520.58|523.38|520.58|523.38|520.58|523.38|520.58|0
1643937310000|2022-02-04 01:15:10|523.59|520.79|523.38|520.58|523.59|520.79|523.16|520.36|0
1643937320000|2022-02-04 01:15:20|523.16|520.36|523.27|520.47|523.27|520.47|523.16|520.36|0
1643937330000|2022-02-04 01:15:30|523.59|520.79|523.06|520.26|523.59|520.79|522.95|520.15|0
1643937340000|2022-02-04 01:15:40|522.73|519.93|522.51|519.71|522.73|519.93|522.51|519.71|0
1643937350000|2022-02-04 01:15:50|522.73|519.93|523.16|520.36|523.16|520.36|522.73|519.93|0
1643937360000|2022-02-04 01:16:00|523.38|520.58|522.73|519.93|523.38|520.58|522.73|519.93|0
1643937370000|2022-02-04 01:16:10|522.95|520.15|523.16|520.36|523.16|520.36|522.3|519.5|0
1643937380000|2022-02-04 01:16:20|523.27|520.47|522.95|520.15|523.27|520.47|522.95|520.15|0
1643937390000|2022-02-04 01:16:30|523.16|520.36|523.59|520.79|523.59|520.79|523.16|520.36|0
1643937400000|2022-02-04 01:16:40|523.7|520.9|523.7|520.9|523.7|520.9|523.59|520.79|0
1643937410000|2022-02-04 01:16:50|523.59|520.79|523.81|521.01|523.81|521.01|523.59|520.79|0
1643937420000|2022-02-04 01:17:00|523.92|521.12|523.7|520.9|523.92|521.12|523.7|520.9|0
1643937430000|2022-02-04 01:17:10|523.81|521.01|524.24|521.44|524.24|521.44|523.81|521.01|0
1643937440000|2022-02-04 01:17:20|524.67|521.87|524.46|521.66|524.89|522.09|524.46|521.66|0
1643937450000|2022-02-04 01:17:30|524.67|521.87|524.46|521.66|524.67|521.87|524.46|521.66|0
1643937460000|2022-02-04 01:17:40|524.89|522.09|524.78|521.98|524.89|522.09|524.67|521.87|0
1643937470000|2022-02-04 01:17:50|525.1|522.3|525.1|522.3|525.1|522.3|525.1|522.3|0
1643937480000|2022-02-04 01:18:00|524.89|522.09|524.46|521.66|524.89|522.09|524.46|521.66|0
1643937490000|2022-02-04 01:18:10|524.57|521.77|524.24|521.44|524.57|521.77|524.24|521.44|0
1643937500000|2022-02-04 01:18:20|524.46|521.66|524.24|521.44|524.46|521.66|524.24|521.44|0
1643937510000|2022-02-04 01:18:30|523.81|521.01|523.92|521.12|523.92|521.12|523.7|520.9|0
1643937520000|2022-02-04 01:18:40|523.81|521.01|524.24|521.44|524.24|521.44|523.81|521.01|0
1643937530000|2022-02-04 01:18:50|524.02|521.22|524.24|521.44|524.24|521.44|524.02|521.22|0
1643937540000|2022-02-04 01:19:00|524.14|521.34|524.89|522.09|524.89|522.09|524.14|521.34|0
1643937550000|2022-02-04 01:19:10|525|522.2|525|522.2|525|522.2|525|522.2|0
1643937560000|2022-02-04 01:19:20|524.89|522.09|525.32|522.52|525.32|522.52|524.89|522.09|0
1643937570000|2022-02-04 01:19:30|525.21|522.41|525.53|522.73|525.53|522.73|525.1|522.3|0
1643937580000|2022-02-04 01:19:40|525.97|523.17|526.18|523.38|526.18|523.38|525.97|523.17|0
1643937590000|2022-02-04 01:19:50|525.97|523.17|525.75|522.95|525.97|523.17|525.75|522.95|0
1643937600000|2022-02-04 01:20:00|525.97|523.17|525.97|523.17|525.97|523.17|525.97|523.17|0
1643937610000|2022-02-04 01:20:10|526.18|523.38|525.97|523.17|526.18|523.38|525.97|523.17|0
1643937620000|2022-02-04 01:20:20|526.18|523.38|525.97|523.17|526.18|523.38|525.97|523.17|0
1643937630000|2022-02-04 01:20:30|526.18|523.38|526.83|524.03|526.83|524.03|526.18|523.38|0
1643937640000|2022-02-04 01:20:40|526.61|523.81|526.51|523.71|526.61|523.81|526.4|523.6|0
1643937650000|2022-02-04 01:20:50|526.4|523.6|526.29|523.49|526.4|523.6|526.18|523.38|0
1643937660000|2022-02-04 01:21:00|526.18|523.38|526.02|523.22|526.4|523.6|526.02|523.22|0
1643937670000|2022-02-04 01:21:10|525.81|523.01|525.59|522.79|526.02|523.22|525.59|522.79|0
1643937680000|2022-02-04 01:21:20|525.49|522.69|525.81|523.01|525.81|523.01|525.49|522.69|0
1643937690000|2022-02-04 01:21:30|525.59|522.79|525.37|522.57|525.59|522.79|525.37|522.57|0
1643937700000|2022-02-04 01:21:40|525.16|522.36|525.16|522.36|525.16|522.36|525.16|522.36|0
1643937710000|2022-02-04 01:21:50|524.94|522.14|524.72|521.92|524.94|522.14|524.51|521.71|0
1643937720000|2022-02-04 01:22:00|525.05|522.25|524.94|522.14|525.16|522.36|524.94|522.14|0
1643937730000|2022-02-04 01:22:10|524.72|521.92|524.72|521.92|525.05|522.25|524.72|521.92|0
1643937740000|2022-02-04 01:22:20|524.94|522.14|524.94|522.14|524.94|522.14|524.84|522.04|0
1643937750000|2022-02-04 01:22:30|525.05|522.25|525.16|522.36|525.16|522.36|525.05|522.25|0
1643937760000|2022-02-04 01:22:40|525.37|522.57|525.37|522.57|525.37|522.57|525.37|522.57|0
1643937770000|2022-02-04 01:22:50|525.59|522.79|525.16|522.36|525.59|522.79|525.16|522.36|0
1643937780000|2022-02-04 01:23:00|525.37|522.57|525.59|522.79|525.59|522.79|525.37|522.57|0
1643937790000|2022-02-04 01:23:10|525.37|522.57|525.37|522.57|525.37|522.57|525.37|522.57|0
1643937800000|2022-02-04 01:23:20|525.27|522.47|525.59|522.79|525.59|522.79|525.27|522.47|0
1643937810000|2022-02-04 01:23:30|525.16|522.36|525.37|522.57|525.37|522.57|525.16|522.36|0
1643937820000|2022-02-04 01:23:40|525.49|522.69|525.81|523.01|525.81|523.01|525.49|522.69|0
1643937830000|2022-02-04 01:23:50|526.02|523.22|526.02|523.22|526.02|523.22|526.02|523.22|0
1643937840000|2022-02-04 01:24:00|526.24|523.44|526.02|523.22|526.24|523.44|526.02|523.22|0
1643937850000|2022-02-04 01:24:10|525.81|523.01|525.7|522.9|525.81|523.01|525.59|522.79|0
1643937860000|2022-02-04 01:24:20|525.37|522.57|524.94|522.14|525.37|522.57|524.94|522.14|0
1643937870000|2022-02-04 01:24:30|524.84|522.04|525.16|522.36|525.16|522.36|524.84|522.04|0
1643937890000|2022-02-04 01:24:50|524.94|522.14|525.16|522.36|525.16|522.36|524.94|522.14|0
1643937900000|2022-02-04 01:25:00|524.94|522.14|524.94|522.14|524.94|522.14|524.72|521.92|0
1643937920000|2022-02-04 01:25:20|525.16|522.36|525.59|522.79|525.59|522.79|525.16|522.36|0
1643937930000|2022-02-04 01:25:30|525.7|522.9|525.81|523.01|525.81|523.01|525.7|522.9|0
1643937940000|2022-02-04 01:25:40|525.59|522.79|525.59|522.79|525.81|523.01|525.59|522.79|0
1643937950000|2022-02-04 01:25:50|525.81|523.01|525.81|523.01|525.81|523.01|525.81|523.01|0
1643937960000|2022-02-04 01:26:00|526.02|523.22|526.02|523.22|526.02|523.22|526.02|523.22|0
1643937970000|2022-02-04 01:26:10|525.92|523.12|526.67|523.87|526.67|523.87|525.92|523.12|0
1643937980000|2022-02-04 01:26:20|526.46|523.66|526.46|523.66|526.67|523.87|526.46|523.66|0
1643937990000|2022-02-04 01:26:30|526.67|523.87|526.46|523.66|526.67|523.87|526.24|523.44|0
1643938000000|2022-02-04 01:26:40|526.67|523.87|526.46|523.66|526.67|523.87|526.46|523.66|0
1643938010000|2022-02-04 01:26:50|526.24|523.44|526.14|523.34|526.24|523.44|526.14|523.34|0
1643938020000|2022-02-04 01:27:00|526.24|523.44|525.81|523.01|526.46|523.66|525.81|523.01|0
1643938030000|2022-02-04 01:27:10|525.59|522.79|525.37|522.57|525.59|522.79|525.37|522.57|0
1643938040000|2022-02-04 01:27:20|525.81|523.01|525.81|523.01|525.81|523.01|525.81|523.01|0
1643938050000|2022-02-04 01:27:30|526.02|523.22|526.02|523.22|526.02|523.22|525.92|523.12|0
1643938060000|2022-02-04 01:27:40|526.24|523.44|526.02|523.22|526.24|523.44|526.02|523.22|0
1643938070000|2022-02-04 01:27:50|525.81|523.01|525.16|522.36|525.81|523.01|525.16|522.36|0
1643938080000|2022-02-04 01:28:00|524.94|522.14|525.05|522.25|525.05|522.25|524.94|522.14|0
1643938090000|2022-02-04 01:28:10|525.16|522.36|525.27|522.47|525.27|522.47|525.05|522.25|0
1643938100000|2022-02-04 01:28:20|525.16|522.36|525.49|522.69|525.49|522.69|525.16|522.36|0
1643938110000|2022-02-04 01:28:30|525.37|522.57|525.37|522.57|525.37|522.57|525.37|522.57|0
1643938120000|2022-02-04 01:28:40|525.05|522.25|525.59|522.79|525.59|522.79|525.05|522.25|0
1643938130000|2022-02-04 01:28:50|525.16|522.36|525.16|522.36|525.16|522.36|525.16|522.36|0
1643938140000|2022-02-04 01:29:00|524.72|521.92|524.4|521.6|524.72|521.92|524.4|521.6|0
1643938150000|2022-02-04 01:29:10|524.29|521.49|524.19|521.39|524.29|521.49|524.19|521.39|0
1643938160000|2022-02-04 01:29:20|524.29|521.49|524.07|521.27|524.29|521.49|524.07|521.27|0
1643938170000|2022-02-04 01:29:30|524.19|521.39|524.07|521.27|524.19|521.39|524.07|521.27|0
1643938180000|2022-02-04 01:29:40|523.21|520.41|523.54|520.74|523.54|520.74|523.21|520.41|0
1643938190000|2022-02-04 01:29:50|523.64|520.84|523.86|521.06|523.86|521.06|523.64|520.84|0
1643938200000|2022-02-04 01:30:00|523.43|520.63|523.86|521.06|523.86|521.06|523.43|520.63|0
1643938210000|2022-02-04 01:30:10|524.19|521.39|524.19|521.39|524.19|521.39|524.07|521.27|0
1643938220000|2022-02-04 01:30:20|524.29|521.49|523.43|520.63|524.29|521.49|523.43|520.63|0
1643938230000|2022-02-04 01:30:30|523.86|521.06|523.75|520.95|523.86|521.06|523.75|520.95|0
1643938240000|2022-02-04 01:30:40|523.86|521.06|523.86|521.06|523.97|521.17|523.86|521.06|0
1643938250000|2022-02-04 01:30:50|523.64|520.84|523.32|520.52|523.64|520.84|523.32|520.52|0
1643938260000|2022-02-04 01:31:00|523.43|520.63|522.99|520.19|523.43|520.63|522.99|520.19|0
1643938270000|2022-02-04 01:31:10|523.21|520.41|523.32|520.52|523.32|520.52|523.21|520.41|0
1643938280000|2022-02-04 01:31:20|523.64|520.84|523.64|520.84|523.75|520.95|523.64|520.84|0
1643938290000|2022-02-04 01:31:30|523.43|520.63|523.64|520.84|523.75|520.95|523.43|520.63|0
1643938310000|2022-02-04 01:31:50|523.54|520.74|523.54|520.74|523.54|520.74|523.54|520.74|0
1643938320000|2022-02-04 01:32:00|523.64|520.84|523.86|521.06|523.86|521.06|523.64|520.84|0
1643938330000|2022-02-04 01:32:10|524.07|521.27|524.07|521.27|524.07|521.27|524.07|521.27|0
1643938340000|2022-02-04 01:32:20|524.4|521.6|524.29|521.49|524.4|521.6|524.29|521.49|0
1643938350000|2022-02-04 01:32:30|524.07|521.27|523.54|520.74|524.07|521.27|523.54|520.74|0
1643938360000|2022-02-04 01:32:40|523.64|520.84|523.54|520.74|523.64|520.84|523.54|520.74|0
1643938370000|2022-02-04 01:32:50|523.42|520.62|523.75|520.95|523.75|520.95|523.42|520.62|0
1643938380000|2022-02-04 01:33:00|523.86|521.06|523.97|521.17|523.97|521.17|523.86|521.06|0
1643938390000|2022-02-04 01:33:10|523.86|521.06|523.64|520.84|523.86|521.06|523.64|520.84|0
1643938400000|2022-02-04 01:33:20|523.42|520.62|523.21|520.41|523.42|520.62|523.21|520.41|0
1643938410000|2022-02-04 01:33:30|523.42|520.62|523.97|521.17|523.97|521.17|523.42|520.62|0
1643938420000|2022-02-04 01:33:40|523.86|521.06|524.72|521.92|524.72|521.92|523.86|521.06|0
1643938430000|2022-02-04 01:33:50|524.62|521.82|524.29|521.49|524.62|521.82|524.29|521.49|0
1643938440000|2022-02-04 01:34:00|524.72|521.92|524.51|521.71|524.72|521.92|524.51|521.71|0
1643938450000|2022-02-04 01:34:10|524.72|521.92|525.05|522.25|525.05|522.25|524.72|521.92|0
1643938460000|2022-02-04 01:34:20|525.48|522.68|525.15|522.35|525.59|522.79|525.15|522.35|0
1643938470000|2022-02-04 01:34:30|525.37|522.57|525.15|522.35|525.37|522.57|525.15|522.35|0
1643938480000|2022-02-04 01:34:40|525.59|522.79|525.8|523|525.8|523|525.59|522.79|0
1643938490000|2022-02-04 01:34:50|526.24|523.44|526.02|523.22|526.24|523.44|525.8|523|0
1643938500000|2022-02-04 01:35:00|525.59|522.79|525.37|522.57|525.59|522.79|525.37|522.57|0
1643938510000|2022-02-04 01:35:10|525.59|522.79|525.8|523|525.8|523|525.59|522.79|0
1643938520000|2022-02-04 01:35:20|525.7|522.9|525.37|522.57|525.7|522.9|525.37|522.57|0
1643938530000|2022-02-04 01:35:30|525.15|522.35|525.59|522.79|525.59|522.79|525.15|522.35|0
1643938540000|2022-02-04 01:35:40|525.92|523.12|525.59|522.79|526.02|523.22|525.59|522.79|0
1643938550000|2022-02-04 01:35:50|525.8|523|525.7|522.9|525.8|523|525.59|522.79|0
1643938560000|2022-02-04 01:36:00|525.8|523|526.24|523.44|526.24|523.44|525.8|523|0
1643938570000|2022-02-04 01:36:10|526.02|523.22|526.24|523.44|526.24|523.44|526.02|523.22|0
1643938580000|2022-02-04 01:36:20|526.45|523.65|526.24|523.44|526.45|523.65|526.24|523.44|0
1643938590000|2022-02-04 01:36:30|526.02|523.22|526.24|523.44|526.24|523.44|526.02|523.22|0
1643938600000|2022-02-04 01:36:40|526.45|523.65|526.67|523.87|526.67|523.87|526.45|523.65|0
1643938610000|2022-02-04 01:36:50|526.78|523.98|526.89|524.09|526.89|524.09|526.67|523.87|0
1643938620000|2022-02-04 01:37:00|527.75|524.95|527.54|524.74|527.75|524.95|527.1|524.3|0
1643938630000|2022-02-04 01:37:10|527.75|524.95|527.32|524.52|527.75|524.95|527.32|524.52|0
1643938640000|2022-02-04 01:37:20|527.54|524.74|527.1|524.3|527.54|524.74|527.1|524.3|0
1643938650000|2022-02-04 01:37:30|527.54|524.74|527.54|524.74|527.75|524.95|527.54|524.74|0
1643938660000|2022-02-04 01:37:40|527.32|524.52|527.1|524.3|527.32|524.52|527.1|524.3|0
1643938670000|2022-02-04 01:37:50|526.89|524.09|527.32|524.52|527.54|524.74|526.89|524.09|0
1643938680000|2022-02-04 01:38:00|527|524.2|526.67|523.87|527.22|524.42|526.67|523.87|0
1643938690000|2022-02-04 01:38:10|526.45|523.65|527|524.2|527|524.2|526.45|523.65|0
1643938700000|2022-02-04 01:38:20|526.67|523.87|526.89|524.09|527|524.2|526.67|523.87|0
1643938710000|2022-02-04 01:38:30|526.45|523.65|526.67|523.87|526.67|523.87|526.45|523.65|0
1643938720000|2022-02-04 01:38:40|526.89|524.09|526.67|523.87|526.89|524.09|526.67|523.87|0
1643938730000|2022-02-04 01:38:50|526.89|524.09|527|524.2|527|524.2|526.89|524.09|0
1643938740000|2022-02-04 01:39:00|526.89|524.09|527.54|524.74|527.54|524.74|526.89|524.09|0
1643938750000|2022-02-04 01:39:10|527.97|525.17|527.87|525.07|528.19|525.39|527.87|525.07|0
1643938760000|2022-02-04 01:39:20|527.97|525.17|528.19|525.39|528.19|525.39|527.97|525.17|0
1643938770000|2022-02-04 01:39:30|527.97|525.17|527.97|525.17|527.97|525.17|527.97|525.17|0
1643938780000|2022-02-04 01:39:40|528.19|525.39|528.19|525.39|528.19|525.39|528.19|525.39|0
1643938790000|2022-02-04 01:39:50|528.08|525.28|528.08|525.28|528.08|525.28|528.08|525.28|0
1643938800000|2022-02-04 01:40:00|528.19|525.39|528.19|525.39|528.19|525.39|528.19|525.39|0
1643938810000|2022-02-04 01:40:10|529.05|526.25|528.19|525.39|529.05|526.25|528.19|525.39|0
1643938820000|2022-02-04 01:40:20|527.97|525.17|527.54|524.74|527.97|525.17|527.54|524.74|0
1643938830000|2022-02-04 01:40:30|527.65|524.85|527.1|524.3|527.65|524.85|527.1|524.3|0
1643938840000|2022-02-04 01:40:40|527.32|524.52|527.1|524.3|527.32|524.52|527.1|524.3|0
1643938850000|2022-02-04 01:40:50|527.22|524.42|527.65|524.85|527.65|524.85|527.1|524.3|0
1643938860000|2022-02-04 01:41:00|527.75|524.95|527.32|524.52|527.75|524.95|527.32|524.52|0
1643938870000|2022-02-04 01:41:10|527.22|524.42|527.32|524.52|527.32|524.52|527.22|524.42|0
1643938880000|2022-02-04 01:41:20|527.43|524.63|527.43|524.63|527.43|524.63|527.43|524.63|0
1643938890000|2022-02-04 01:41:30|527.32|524.52|527.32|524.52|527.43|524.63|527.32|524.52|0
1643938900000|2022-02-04 01:41:40|527.1|524.3|527.32|524.52|527.65|524.85|527.1|524.3|0
1643938910000|2022-02-04 01:41:50|527.43|524.63|527.43|524.63|527.43|524.63|527.32|524.52|0
1643938920000|2022-02-04 01:42:00|527.54|524.74|527.65|524.85|527.75|524.95|527.54|524.74|0
1643938930000|2022-02-04 01:42:10|527.75|524.95|527.75|524.95|527.87|525.07|527.75|524.95|0
1643938940000|2022-02-04 01:42:20|527.97|525.17|528.62|525.82|528.62|525.82|527.97|525.17|0
1643938950000|2022-02-04 01:42:30|528.73|525.93|528.19|525.39|528.73|525.93|528.19|525.39|0
1643938960000|2022-02-04 01:42:40|528.4|525.6|528.52|525.72|528.62|525.82|528.4|525.6|0
1643938970000|2022-02-04 01:42:50|528.62|525.82|528.4|525.6|528.62|525.82|528.4|525.6|0
1643938980000|2022-02-04 01:43:00|528.52|525.72|528.62|525.82|528.84|526.04|528.52|525.72|0
1643938990000|2022-02-04 01:43:10|528.52|525.72|528.62|525.82|528.62|525.82|528.52|525.72|0
1643939000000|2022-02-04 01:43:20|528.84|526.04|528.62|525.82|528.84|526.04|528.62|525.82|0
1643939010000|2022-02-04 01:43:30|528.52|525.72|528.62|525.82|528.62|525.82|528.4|525.6|0
1643939020000|2022-02-04 01:43:40|528.4|525.6|528.4|525.6|528.4|525.6|528.4|525.6|0
1643939030000|2022-02-04 01:43:50|528.19|525.39|528.19|525.39|528.19|525.39|528.19|525.39|0
1643939040000|2022-02-04 01:44:00|528.3|525.5|528.3|525.5|528.4|525.6|528.3|525.5|0
1643939050000|2022-02-04 01:44:10|528.19|525.39|527.75|524.95|528.19|525.39|527.75|524.95|0
1643939060000|2022-02-04 01:44:20|528.08|525.28|528.19|525.39|528.19|525.39|528.08|525.28|0
1643939070000|2022-02-04 01:44:30|527.97|525.17|528.08|525.28|528.08|525.28|527.97|525.17|0
1643939080000|2022-02-04 01:44:40|528.19|525.39|527.97|525.17|528.19|525.39|527.97|525.17|0
1643939090000|2022-02-04 01:44:50|528.19|525.39|528.4|525.6|528.4|525.6|528.19|525.39|0
1643939100000|2022-02-04 01:45:00|528.19|525.39|528.62|525.82|528.62|525.82|528.19|525.39|0
1643939110000|2022-02-04 01:45:10|528.52|525.72|528.52|525.72|528.52|525.72|528.52|525.72|0
1643939120000|2022-02-04 01:45:20|528.62|525.82|528.62|525.82|528.73|525.93|528.62|525.82|0
1643939130000|2022-02-04 01:45:30|528.73|525.93|528.73|525.93|528.73|525.93|528.73|525.93|0
1643939140000|2022-02-04 01:45:40|529.05|526.25|529.7|526.9|529.7|526.9|529.05|526.25|0
1643939150000|2022-02-04 01:45:50|529.49|526.69|529.6|526.8|529.6|526.8|529.49|526.69|0
1643939160000|2022-02-04 01:46:00|529.7|526.9|530.14|527.34|530.14|527.34|529.7|526.9|0
1643939170000|2022-02-04 01:46:10|530.25|527.45|530.57|527.77|530.57|527.77|530.25|527.45|0
1643939180000|2022-02-04 01:46:20|530.36|527.56|530.57|527.77|530.79|527.99|530.36|527.56|0
1643939190000|2022-02-04 01:46:30|530.79|527.99|530.79|527.99|531.01|528.21|530.79|527.99|0
1643939200000|2022-02-04 01:46:40|530.9|528.1|531.44|528.64|531.44|528.64|530.9|528.1|0
1643939210000|2022-02-04 01:46:50|531.34|528.54|531.66|528.86|531.66|528.86|531.34|528.54|0
1643939220000|2022-02-04 01:47:00|531.88|529.08|531.22|528.42|531.88|529.08|531.22|528.42|0
1643939230000|2022-02-04 01:47:10|531.12|528.32|531.01|528.21|531.22|528.42|531.01|528.21|0
1643939240000|2022-02-04 01:47:20|531.22|528.42|531.12|528.32|531.44|528.64|531.12|528.32|0
1643939250000|2022-02-04 01:47:30|530.79|527.99|530.79|527.99|531.01|528.21|530.79|527.99|0
1643939270000|2022-02-04 01:47:50|530.57|527.77|529.92|527.12|530.57|527.77|529.92|527.12|0
1643939280000|2022-02-04 01:48:00|530.14|527.34|530.14|527.34|530.14|527.34|529.92|527.12|0
1643939290000|2022-02-04 01:48:10|530.03|527.23|530.14|527.34|530.14|527.34|530.03|527.23|0
1643939300000|2022-02-04 01:48:20|529.92|527.12|530.36|527.56|530.36|527.56|529.92|527.12|0
1643939310000|2022-02-04 01:48:30|530.47|527.67|530.36|527.56|530.57|527.77|530.36|527.56|0
1643939320000|2022-02-04 01:48:40|530.47|527.67|530.36|527.56|530.47|527.67|530.36|527.56|0
1643939330000|2022-02-04 01:48:50|530.25|527.45|530.25|527.45|530.36|527.56|530.25|527.45|0
1643939340000|2022-02-04 01:49:00|530.47|527.67|530.03|527.23|530.47|527.67|530.03|527.23|0
1643939350000|2022-02-04 01:49:10|529.92|527.12|529.6|526.8|529.92|527.12|529.6|526.8|0
1643939360000|2022-02-04 01:49:20|529.49|526.69|529.27|526.47|529.49|526.69|529.27|526.47|0
1643939370000|2022-02-04 01:49:30|529.05|526.25|529.05|526.25|529.05|526.25|529.05|526.25|0
1643939380000|2022-02-04 01:49:40|529.27|526.47|529.05|526.25|529.27|526.47|529.05|526.25|0
1643939390000|2022-02-04 01:49:50|529.27|526.47|529.17|526.37|529.27|526.47|529.05|526.25|0
1643939400000|2022-02-04 01:50:00|529.05|526.25|528.62|525.82|529.27|526.47|528.62|525.82|0
1643939410000|2022-02-04 01:50:10|528.4|525.6|528.73|525.93|528.84|526.04|528.4|525.6|0
1643939420000|2022-02-04 01:50:20|528.84|526.04|528.4|525.6|528.84|526.04|528.4|525.6|0
1643939430000|2022-02-04 01:50:30|528.51|525.71|528.62|525.82|528.62|525.82|528.51|525.71|0
1643939440000|2022-02-04 01:50:40|529.05|526.25|529.05|526.25|529.05|526.25|528.84|526.04|0
1643939450000|2022-02-04 01:50:50|529.27|526.47|529.16|526.36|529.27|526.47|529.16|526.36|0
1643939460000|2022-02-04 01:51:00|529.05|526.25|529.27|526.47|529.27|526.47|529.05|526.25|0
1643939470000|2022-02-04 01:51:10|529.38|526.58|529.05|526.25|529.38|526.58|529.05|526.25|0
1643939480000|2022-02-04 01:51:20|528.95|526.15|528.83|526.03|528.95|526.15|528.83|526.03|0
1643939490000|2022-02-04 01:51:30|528.95|526.15|528.4|525.6|528.95|526.15|528.4|525.6|0
1643939500000|2022-02-04 01:51:40|528.51|525.71|528.83|526.03|528.83|526.03|528.51|525.71|0
1643939510000|2022-02-04 01:51:50|528.95|526.15|528.95|526.15|528.95|526.15|528.95|526.15|0
1643939520000|2022-02-04 01:52:00|528.83|526.03|529.05|526.25|529.05|526.25|528.83|526.03|0
1643939530000|2022-02-04 01:52:10|528.83|526.03|528.83|526.03|528.95|526.15|528.83|526.03|0
1643939540000|2022-02-04 01:52:20|528.95|526.15|528.62|525.82|528.95|526.15|528.62|525.82|0
1643939550000|2022-02-04 01:52:30|528.73|525.93|528.73|525.93|528.73|525.93|528.62|525.82|0
1643939560000|2022-02-04 01:52:40|528.62|525.82|527.97|525.17|528.62|525.82|527.97|525.17|0
1643939570000|2022-02-04 01:52:50|528.18|525.38|528.3|525.5|528.3|525.5|528.18|525.38|0
1643939580000|2022-02-04 01:53:00|528.4|525.6|528.4|525.6|528.4|525.6|528.4|525.6|0
1643939590000|2022-02-04 01:53:10|528.51|525.71|528.51|525.71|528.51|525.71|528.51|525.71|0
1643939600000|2022-02-04 01:53:20|528.4|525.6|528.4|525.6|528.4|525.6|528.4|525.6|0
1643939610000|2022-02-04 01:53:30|528.18|525.38|527.97|525.17|528.18|525.38|527.97|525.17|0
1643939620000|2022-02-04 01:53:40|528.08|525.28|527.97|525.17|528.08|525.28|527.97|525.17|0
1643939630000|2022-02-04 01:53:50|528.18|525.38|528.18|525.38|528.3|525.5|528.08|525.28|0
1643939640000|2022-02-04 01:54:00|528.08|525.28|528.3|525.5|528.4|525.6|528.08|525.28|0
1643939650000|2022-02-04 01:54:10|528.08|525.28|528.18|525.38|528.18|525.38|527.97|525.17|0
1643939660000|2022-02-04 01:54:20|528.08|525.28|528.18|525.38|528.18|525.38|527.97|525.17|0
1643939670000|2022-02-04 01:54:30|528.4|525.6|528.4|525.6|528.4|525.6|528.4|525.6|0
1643939680000|2022-02-04 01:54:40|528.18|525.38|528.18|525.38|528.18|525.38|528.08|525.28|0
1643939690000|2022-02-04 01:54:50|528.08|525.28|528.18|525.38|528.18|525.38|528.08|525.28|0
1643939700000|2022-02-04 01:55:00|528.3|525.5|528.18|525.38|528.3|525.5|528.18|525.38|0
1643939710000|2022-02-04 01:55:10|527.97|525.17|527.86|525.06|527.97|525.17|527.86|525.06|0
1643939720000|2022-02-04 01:55:20|527.75|524.95|528.18|525.38|528.18|525.38|527.75|524.95|0
1643939740000|2022-02-04 01:55:40|528.4|525.6|528.18|525.38|528.4|525.6|528.18|525.38|0
1643939750000|2022-02-04 01:55:50|528.3|525.5|528.4|525.6|528.4|525.6|528.3|525.5|0
1643939760000|2022-02-04 01:56:00|528.51|525.71|528.51|525.71|528.51|525.71|528.4|525.6|0
1643939770000|2022-02-04 01:56:10|528.4|525.6|528.62|525.82|528.62|525.82|528.4|525.6|0
1643939780000|2022-02-04 01:56:20|528.73|525.93|528.83|526.03|528.83|526.03|528.73|525.93|0
1643939790000|2022-02-04 01:56:30|528.95|526.15|529.16|526.36|529.38|526.58|528.95|526.15|0
1643939800000|2022-02-04 01:56:40|528.83|526.03|529.05|526.25|529.05|526.25|528.83|526.03|0
1643939810000|2022-02-04 01:56:50|529.27|526.47|529.27|526.47|529.27|526.47|529.27|526.47|0
1643939820000|2022-02-04 01:57:00|529.05|526.25|528.4|525.6|529.05|526.25|528.4|525.6|0
1643939830000|2022-02-04 01:57:10|528.18|525.38|527.97|525.17|528.18|525.38|527.97|525.17|0
1643939840000|2022-02-04 01:57:20|528.18|525.38|528.4|525.6|528.4|525.6|528.18|525.38|0
1643939860000|2022-02-04 01:57:40|528.3|525.5|528.18|525.38|528.3|525.5|528.18|525.38|0
1643939870000|2022-02-04 01:57:50|528.08|525.28|528.3|525.5|528.4|525.6|528.08|525.28|0
1643939880000|2022-02-04 01:58:00|528.4|525.6|529.05|526.25|529.05|526.25|528.4|525.6|0
1643939890000|2022-02-04 01:58:10|528.83|526.03|529.48|526.68|529.48|526.68|528.83|526.03|0
1643939900000|2022-02-04 01:58:20|529.38|526.58|529.48|526.68|529.48|526.68|529.38|526.58|0
1643939910000|2022-02-04 01:58:30|529.27|526.47|529.27|526.47|529.27|526.47|529.27|526.47|0
1643939920000|2022-02-04 01:58:40|529.48|526.68|529.48|526.68|529.48|526.68|529.38|526.58|0
1643939930000|2022-02-04 01:58:50|529.38|526.58|529.48|526.68|529.48|526.68|529.38|526.58|0
1643939940000|2022-02-04 01:59:00|529.6|526.8|529.7|526.9|529.7|526.9|529.6|526.8|0
1643939950000|2022-02-04 01:59:10|529.6|526.8|529.7|526.9|529.7|526.9|529.48|526.68|0
1643939960000|2022-02-04 01:59:20|529.6|526.8|529.48|526.68|529.6|526.8|529.48|526.68|0
1643939970000|2022-02-04 01:59:30|529.27|526.47|529.27|526.47|529.27|526.47|529.27|526.47|0
1643939980000|2022-02-04 01:59:40|529.48|526.68|529.7|526.9|529.7|526.9|529.48|526.68|0
1643939990000|2022-02-04 01:59:50|529.27|526.47|529.38|526.58|529.38|526.58|529.27|526.47|0
1643940000000|2022-02-04 02:00:00|529.16|526.36|529.05|526.25|529.16|526.36|529.05|526.25|0
1643940010000|2022-02-04 02:00:10|529.16|526.36|528.73|525.93|529.27|526.47|528.73|525.93|0
1643940020000|2022-02-04 02:00:20|528.83|526.03|529.05|526.25|529.05|526.25|528.83|526.03|0
1643940030000|2022-02-04 02:00:30|528.83|526.03|528.18|525.38|528.83|526.03|528.18|525.38|0
1643940040000|2022-02-04 02:00:40|528.4|525.6|528.62|525.82|528.83|526.03|528.4|525.6|0
1643940050000|2022-02-04 02:00:50|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1643940060000|2022-02-04 02:01:00|528.95|526.15|528.62|525.82|528.95|526.15|528.62|525.82|0
1643940070000|2022-02-04 02:01:10|528.83|526.03|528.73|525.93|528.83|526.03|528.62|525.82|0
1643940080000|2022-02-04 02:01:20|528.83|526.03|528.83|526.03|528.95|526.15|528.83|526.03|0
1643940090000|2022-02-04 02:01:30|528.95|526.15|528.62|525.82|528.95|526.15|528.62|525.82|0
1643940100000|2022-02-04 02:01:40|528.83|526.03|528.62|525.82|528.83|526.03|528.62|525.82|0
1643940110000|2022-02-04 02:01:50|528.73|525.93|528.62|525.82|528.73|525.93|528.62|525.82|0
1643940120000|2022-02-04 02:02:00|528.83|526.03|528.62|525.82|528.83|526.03|528.62|525.82|0
1643940130000|2022-02-04 02:02:10|528.73|525.93|528.18|525.38|528.73|525.93|528.18|525.38|0
1643940140000|2022-02-04 02:02:20|528.4|525.6|528.4|525.6|528.4|525.6|528.4|525.6|0
1643940160000|2022-02-04 02:02:40|528.08|525.28|528.18|525.38|528.18|525.38|528.08|525.28|0
1643940170000|2022-02-04 02:02:50|528.4|525.6|528.51|525.71|528.51|525.71|528.4|525.6|0
1643940180000|2022-02-04 02:03:00|528.4|525.6|528.4|525.6|528.4|525.6|528.29|525.49|0
1643940200000|2022-02-04 02:03:20|528.51|525.71|528.51|525.71|528.51|525.71|528.51|525.71|0
1643940210000|2022-02-04 02:03:30|528.62|525.82|528.62|525.82|528.62|525.82|528.62|525.82|0
1643940220000|2022-02-04 02:03:40|529.05|526.25|529.05|526.25|529.05|526.25|529.05|526.25|0
1643940230000|2022-02-04 02:03:50|529.27|526.47|529.05|526.25|529.27|526.47|529.05|526.25|0
1643940240000|2022-02-04 02:04:00|528.94|526.14|529.05|526.25|529.05|526.25|528.94|526.14|0
1643940260000|2022-02-04 02:04:20|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1643940270000|2022-02-04 02:04:30|528.73|525.93|528.18|525.38|528.73|525.93|528.18|525.38|0
1643940280000|2022-02-04 02:04:40|527.96|525.16|528.18|525.38|528.4|525.6|527.96|525.16|0
1643940290000|2022-02-04 02:04:50|528.4|525.6|528.08|525.28|528.4|525.6|528.08|525.28|0
1643940300000|2022-02-04 02:05:00|528.18|525.38|527.96|525.16|528.18|525.38|527.86|525.06|0
1643940310000|2022-02-04 02:05:10|527.86|525.06|527.96|525.16|528.18|525.38|527.86|525.06|0
1643940320000|2022-02-04 02:05:20|528.08|525.28|528.18|525.38|528.18|525.38|528.08|525.28|0
1643940330000|2022-02-04 02:05:30|528.08|525.28|528.08|525.28|528.08|525.28|527.96|525.16|0
1643940340000|2022-02-04 02:05:40|527.96|525.16|527.96|525.16|527.96|525.16|527.96|525.16|0
1643940350000|2022-02-04 02:05:50|528.18|525.38|527.96|525.16|528.29|525.49|527.96|525.16|0
1643940360000|2022-02-04 02:06:00|527.75|524.95|527.1|524.3|527.75|524.95|527.1|524.3|0
1643940370000|2022-02-04 02:06:10|526.66|523.86|526.66|523.86|526.88|524.08|526.66|523.86|0
1643940390000|2022-02-04 02:06:30|526.99|524.19|526.88|524.08|526.99|524.19|526.88|524.08|0
1643940410000|2022-02-04 02:06:50|526.66|523.86|526.66|523.86|526.88|524.08|526.66|523.86|0
1643940420000|2022-02-04 02:07:00|526.78|523.98|526.88|524.08|526.88|524.08|526.78|523.98|0
1643940440000|2022-02-04 02:07:20|527.1|524.3|527.1|524.3|527.1|524.3|527.1|524.3|0
1643940450000|2022-02-04 02:07:30|526.88|524.08|526.88|524.08|526.88|524.08|526.88|524.08|0
1643940460000|2022-02-04 02:07:40|526.99|524.19|526.88|524.08|526.99|524.19|526.88|524.08|0
1643940470000|2022-02-04 02:07:50|526.66|523.86|526.88|524.08|526.88|524.08|526.66|523.86|0
1643940480000|2022-02-04 02:08:00|526.99|524.19|526.88|524.08|526.99|524.19|526.88|524.08|0
1643940490000|2022-02-04 02:08:10|527.1|524.3|526.99|524.19|527.1|524.3|526.88|524.08|0
1643940500000|2022-02-04 02:08:20|527.1|524.3|526.66|523.86|527.1|524.3|526.66|523.86|0
1643940510000|2022-02-04 02:08:30|526.45|523.65|526.45|523.65|526.66|523.86|526.45|523.65|0
1643940520000|2022-02-04 02:08:40|526.66|523.86|526.45|523.65|526.66|523.86|526.45|523.65|0
1643940540000|2022-02-04 02:09:00|526.23|523.43|526.01|523.21|526.23|523.43|526.01|523.21|0
1643940550000|2022-02-04 02:09:10|525.8|523|525.8|523|525.8|523|525.8|523|0
1643940560000|2022-02-04 02:09:20|526.01|523.21|526.13|523.33|526.13|523.33|526.01|523.21|0
1643940570000|2022-02-04 02:09:30|526.23|523.43|526.23|523.43|526.23|523.43|526.23|523.43|0
1643940580000|2022-02-04 02:09:40|526.01|523.21|525.8|523|526.01|523.21|525.8|523|0
1643940590000|2022-02-04 02:09:50|525.58|522.78|525.8|523|525.8|523|525.58|522.78|0
1643940600000|2022-02-04 02:10:00|525.58|522.78|525.58|522.78|525.58|522.78|525.58|522.78|0
1643940610000|2022-02-04 02:10:10|525.36|522.56|524.93|522.13|525.36|522.56|524.93|522.13|0
1643940620000|2022-02-04 02:10:20|524.71|521.91|524.5|521.7|524.71|521.91|524.5|521.7|0
1643940630000|2022-02-04 02:10:30|524.28|521.48|524.06|521.26|524.28|521.48|523.85|521.05|0
1643940640000|2022-02-04 02:10:40|523.85|521.05|523.53|520.73|523.85|521.05|523.42|520.62|0
1643940650000|2022-02-04 02:10:50|523.85|521.05|523.85|521.05|523.85|521.05|523.63|520.83|0
1643940660000|2022-02-04 02:11:00|523.74|520.94|523.85|521.05|523.85|521.05|523.74|520.94|0
1643940670000|2022-02-04 02:11:10|523.74|520.94|523.85|521.05|524.06|521.26|523.74|520.94|0
1643940680000|2022-02-04 02:11:20|523.63|520.83|523.74|520.94|523.74|520.94|523.63|520.83|0
1643940690000|2022-02-04 02:11:30|523.85|521.05|523.85|521.05|523.96|521.16|523.85|521.05|0
1643940700000|2022-02-04 02:11:40|524.06|521.26|523.85|521.05|524.06|521.26|523.85|521.05|0
1643940710000|2022-02-04 02:11:50|523.96|521.16|523.85|521.05|523.96|521.16|523.85|521.05|0
1643940720000|2022-02-04 02:12:00|523.63|520.83|523.74|520.94|523.85|521.05|523.63|520.83|0
1643940730000|2022-02-04 02:12:10|523.85|521.05|523.53|520.73|523.85|521.05|523.42|520.62|0
1643940740000|2022-02-04 02:12:20|523.42|520.62|523.42|520.62|523.42|520.62|523.2|520.4|0
1643940750000|2022-02-04 02:12:30|523.63|520.83|523.85|521.05|523.85|521.05|523.63|520.83|0
1643940770000|2022-02-04 02:12:50|523.63|520.83|523.74|520.94|523.74|520.94|523.63|520.83|0
1643940780000|2022-02-04 02:13:00|523.63|520.83|523.85|521.05|523.85|521.05|523.63|520.83|0
1643940790000|2022-02-04 02:13:10|523.96|521.16|524.06|521.26|524.06|521.26|523.96|521.16|0
1643940800000|2022-02-04 02:13:20|523.85|521.05|524.06|521.26|524.06|521.26|523.85|521.05|0
1643940820000|2022-02-04 02:13:40|524.18|521.38|523.85|521.05|524.18|521.38|523.85|521.05|0
1643940830000|2022-02-04 02:13:50|523.96|521.16|524.06|521.26|524.06|521.26|523.96|521.16|0
1643940840000|2022-02-04 02:14:00|523.96|521.16|524.06|521.26|524.06|521.26|523.85|521.05|0
1643940850000|2022-02-04 02:14:10|524.28|521.48|524.28|521.48|524.28|521.48|524.28|521.48|0
1643940860000|2022-02-04 02:14:20|524.18|521.38|524.06|521.26|524.28|521.48|524.06|521.26|0
1643940870000|2022-02-04 02:14:30|524.18|521.38|524.39|521.59|524.39|521.59|524.18|521.38|0
1643940880000|2022-02-04 02:14:40|524.5|521.7|524.61|521.81|524.61|521.81|524.5|521.7|0
1643940890000|2022-02-04 02:14:50|524.5|521.7|524.71|521.91|524.71|521.91|524.5|521.7|0
1643940900000|2022-02-04 02:15:00|524.83|522.03|524.93|522.13|524.93|522.13|524.71|521.91|0
1643940910000|2022-02-04 02:15:10|524.71|521.91|524.71|521.91|524.71|521.91|524.71|521.91|0
1643940930000|2022-02-04 02:15:30|524.83|522.03|524.93|522.13|524.93|522.13|524.83|522.03|0
1643940940000|2022-02-04 02:15:40|524.71|521.91|524.71|521.91|524.71|521.91|524.71|521.91|0
1643940950000|2022-02-04 02:15:50|524.93|522.13|524.83|522.03|524.93|522.13|524.83|522.03|0
1643940960000|2022-02-04 02:16:00|524.93|522.13|524.83|522.03|524.93|522.13|524.83|522.03|0
1643940970000|2022-02-04 02:16:10|524.93|522.13|524.5|521.7|524.93|522.13|524.5|521.7|0
1643940980000|2022-02-04 02:16:20|524.39|521.59|524.28|521.48|524.39|521.59|524.28|521.48|0
1643940990000|2022-02-04 02:16:30|524.06|521.26|523.96|521.16|524.06|521.26|523.96|521.16|0
1643941000000|2022-02-04 02:16:40|524.06|521.26|524.06|521.26|524.06|521.26|524.06|521.26|0
1643941010000|2022-02-04 02:16:50|523.85|521.05|524.28|521.48|524.28|521.48|523.85|521.05|0
1643941020000|2022-02-04 02:17:00|524.18|521.38|524.28|521.48|524.28|521.48|524.18|521.38|0
1643941030000|2022-02-04 02:17:10|524.06|521.26|524.28|521.48|524.28|521.48|524.06|521.26|0
1643941040000|2022-02-04 02:17:20|524.06|521.26|523.85|521.05|524.06|521.26|523.85|521.05|0
1643941050000|2022-02-04 02:17:30|523.63|520.83|523.41|520.61|523.63|520.83|523.41|520.61|0
1643941060000|2022-02-04 02:17:40|523.2|520.4|522.98|520.18|523.2|520.4|522.98|520.18|0
1643941070000|2022-02-04 02:17:50|523.09|520.29|523.41|520.61|523.41|520.61|522.98|520.18|0
1643941080000|2022-02-04 02:18:00|523.53|520.73|523.41|520.61|523.53|520.73|523.41|520.61|0
1643941090000|2022-02-04 02:18:10|523.31|520.51|523.31|520.51|523.53|520.73|523.31|520.51|0
1643941100000|2022-02-04 02:18:20|523.41|520.61|523.2|520.4|523.41|520.61|523.2|520.4|0
1643941110000|2022-02-04 02:18:30|522.98|520.18|523.31|520.51|523.41|520.61|522.98|520.18|0
1643941120000|2022-02-04 02:18:40|523.2|520.4|523.41|520.61|523.41|520.61|523.2|520.4|0
1643941130000|2022-02-04 02:18:50|523.2|520.4|523.2|520.4|523.2|520.4|523.2|520.4|0
1643941140000|2022-02-04 02:19:00|522.98|520.18|522.77|519.97|522.98|520.18|522.77|519.97|0
1643941150000|2022-02-04 02:19:10|522.12|519.32|522.33|519.53|522.33|519.53|522.12|519.32|0
1643941160000|2022-02-04 02:19:20|522.12|519.32|522.12|519.32|522.33|519.53|522.12|519.32|0
1643941170000|2022-02-04 02:19:30|522.33|519.53|522.23|519.43|522.33|519.53|522.12|519.32|0
1643941180000|2022-02-04 02:19:40|522.12|519.32|522.33|519.53|522.33|519.53|522.12|519.32|0
1643941190000|2022-02-04 02:19:50|522.23|519.43|522.23|519.43|522.23|519.43|522.23|519.43|0
1643941200000|2022-02-04 02:20:00|522.33|519.53|522.12|519.32|522.33|519.53|521.9|519.1|0
1643941210000|2022-02-04 02:20:10|521.47|518.67|521.47|518.67|521.47|518.67|521.47|518.67|0
1643941220000|2022-02-04 02:20:20|521.69|518.89|521.8|519|521.8|519|521.69|518.89|0
1643941230000|2022-02-04 02:20:30|521.69|518.89|522.12|519.32|522.12|519.32|521.69|518.89|0
1643941240000|2022-02-04 02:20:40|522.33|519.53|522.33|519.53|522.33|519.53|522.33|519.53|0
1643941250000|2022-02-04 02:20:50|522.12|519.32|522.33|519.53|522.33|519.53|522.12|519.32|0
1643941260000|2022-02-04 02:21:00|522.12|519.32|522.33|519.53|522.33|519.53|522.12|519.32|0
1643941270000|2022-02-04 02:21:10|522.12|519.32|522.12|519.32|522.12|519.32|522.12|519.32|0
1643941280000|2022-02-04 02:21:20|522.33|519.53|522.33|519.53|522.33|519.53|522.33|519.53|0
1643941290000|2022-02-04 02:21:30|522.12|519.32|522.12|519.32|522.23|519.43|522.12|519.32|0
1643941300000|2022-02-04 02:21:40|522.23|519.43|522.33|519.53|522.33|519.53|522.23|519.43|0
1643941310000|2022-02-04 02:21:50|522.23|519.43|522.33|519.53|522.33|519.53|522.23|519.43|0
1643941330000|2022-02-04 02:22:10|522.23|519.43|522.45|519.65|522.45|519.65|522.23|519.43|0
1643941340000|2022-02-04 02:22:20|522.55|519.75|522.33|519.53|522.55|519.75|522.33|519.53|0
1643941350000|2022-02-04 02:22:30|522.12|519.32|522.33|519.53|522.33|519.53|521.9|519.1|0
1643941360000|2022-02-04 02:22:40|522.12|519.32|522.55|519.75|522.55|519.75|522.12|519.32|0
1643941380000|2022-02-04 02:23:00|522.33|519.53|522.55|519.75|522.55|519.75|522.33|519.53|0
1643941400000|2022-02-04 02:23:20|522.66|519.86|522.98|520.18|522.98|520.18|522.66|519.86|0
1643941410000|2022-02-04 02:23:30|523.2|520.4|523.41|520.61|523.41|520.61|523.2|520.4|0
1643941420000|2022-02-04 02:23:40|523.63|520.83|523.74|520.94|523.74|520.94|523.63|520.83|0
1643941430000|2022-02-04 02:23:50|523.63|520.83|523.63|520.83|523.63|520.83|523.63|520.83|0
1643941440000|2022-02-04 02:24:00|523.31|520.51|523.31|520.51|523.31|520.51|523.31|520.51|0
1643941450000|2022-02-04 02:24:10|523.41|520.61|523.53|520.73|523.53|520.73|523.41|520.61|0
1643941460000|2022-02-04 02:24:20|523.41|520.61|523.2|520.4|523.53|520.73|523.2|520.4|0
1643941470000|2022-02-04 02:24:30|523.31|520.51|523.41|520.61|523.41|520.61|523.31|520.51|0
1643941480000|2022-02-04 02:24:40|523.63|520.83|523.63|520.83|523.63|520.83|523.63|520.83|0
1643941490000|2022-02-04 02:24:50|523.85|521.05|523.63|520.83|523.85|521.05|523.63|520.83|0
1643941500000|2022-02-04 02:25:00|523.74|520.94|523.85|521.05|523.85|521.05|523.74|520.94|0
1643941510000|2022-02-04 02:25:10|523.63|520.83|523.63|520.83|523.63|520.83|523.63|520.83|0
1643941520000|2022-02-04 02:25:20|523.85|521.05|524.06|521.26|524.06|521.26|523.74|520.94|0
1643941530000|2022-02-04 02:25:30|523.85|521.05|523.41|520.61|523.85|521.05|523.41|520.61|0
1643941540000|2022-02-04 02:25:40|523.31|520.51|523.31|520.51|523.31|520.51|523.31|520.51|0
1643941550000|2022-02-04 02:25:50|523.41|520.61|523.53|520.73|523.53|520.73|523.41|520.61|0
1643941560000|2022-02-04 02:26:00|523.41|520.61|523.2|520.4|523.41|520.61|523.2|520.4|0
1643941570000|2022-02-04 02:26:10|522.98|520.18|523.2|520.4|523.2|520.4|522.98|520.18|0
1643941580000|2022-02-04 02:26:20|523.31|520.51|523.2|520.4|523.31|520.51|523.2|520.4|0
1643941590000|2022-02-04 02:26:30|523.09|520.29|523.2|520.4|523.2|520.4|523.09|520.29|0
1643941600000|2022-02-04 02:26:40|523.31|520.51|523.41|520.61|523.41|520.61|523.2|520.4|0
1643941630000|2022-02-04 02:27:10|523.63|520.83|523.63|520.83|523.63|520.83|523.63|520.83|0
1643941640000|2022-02-04 02:27:20|523.41|520.61|523.2|520.4|523.41|520.61|523.2|520.4|0
1643941650000|2022-02-04 02:27:30|523.63|520.83|523.41|520.61|523.63|520.83|523.41|520.61|0
1643941660000|2022-02-04 02:27:40|523.31|520.51|523.31|520.51|523.31|520.51|523.31|520.51|0
1643941670000|2022-02-04 02:27:50|523.41|520.61|523.31|520.51|523.41|520.61|523.2|520.4|0
1643941680000|2022-02-04 02:28:00|523.2|520.4|523.2|520.4|523.2|520.4|523.09|520.29|0
1643941690000|2022-02-04 02:28:10|523.09|520.29|522.98|520.18|523.09|520.29|522.98|520.18|0
1643941700000|2022-02-04 02:28:20|523.09|520.29|523.09|520.29|523.09|520.29|522.98|520.18|0
1643941710000|2022-02-04 02:28:30|522.98|520.18|522.98|520.18|523.09|520.29|522.98|520.18|0
1643941720000|2022-02-04 02:28:40|522.76|519.96|522.88|520.08|522.88|520.08|522.76|519.96|0
1643941730000|2022-02-04 02:28:50|522.98|520.18|522.88|520.08|522.98|520.18|522.88|520.08|0
1643941740000|2022-02-04 02:29:00|522.98|520.18|522.88|520.08|522.98|520.18|522.76|519.96|0
1643941750000|2022-02-04 02:29:10|522.98|520.18|522.55|519.75|522.98|520.18|522.55|519.75|0
1643941760000|2022-02-04 02:29:20|522.33|519.53|522.33|519.53|522.33|519.53|522.33|519.53|0
1643941770000|2022-02-04 02:29:30|522.44|519.64|522.33|519.53|522.44|519.64|522.33|519.53|0
1643941780000|2022-02-04 02:29:40|522.55|519.75|522.33|519.53|522.55|519.75|522.33|519.53|0
1643941790000|2022-02-04 02:29:50|522.44|519.64|522.44|519.64|522.44|519.64|522.33|519.53|0
1643941800000|2022-02-04 02:30:00|522.55|519.75|522.12|519.32|522.55|519.75|522.12|519.32|0
1643941810000|2022-02-04 02:30:10|522.23|519.43|522.33|519.53|522.33|519.53|522.23|519.43|0
1643941820000|2022-02-04 02:30:20|522.55|519.75|522.55|519.75|522.55|519.75|522.55|519.75|0
1643941830000|2022-02-04 02:30:30|522.44|519.64|522.55|519.75|522.55|519.75|522.33|519.53|0
1643941840000|2022-02-04 02:30:40|522.76|519.96|522.76|519.96|522.76|519.96|522.76|519.96|0
1643941850000|2022-02-04 02:30:50|522.88|520.08|522.55|519.75|522.88|520.08|522.55|519.75|0
1643941860000|2022-02-04 02:31:00|522.76|519.96|522.98|520.18|522.98|520.18|522.76|519.96|0
1643941880000|2022-02-04 02:31:20|522.55|519.75|522.76|519.96|522.76|519.96|522.55|519.75|0
1643941890000|2022-02-04 02:31:30|522.55|519.75|522.66|519.86|522.66|519.86|522.55|519.75|0
1643941900000|2022-02-04 02:31:40|522.55|519.75|522.33|519.53|522.55|519.75|522.33|519.53|0
1643941920000|2022-02-04 02:32:00|522.23|519.43|522.11|519.31|522.33|519.53|522.11|519.31|0
1643941930000|2022-02-04 02:32:10|522.01|519.21|522.01|519.21|522.01|519.21|522.01|519.21|0
1643941940000|2022-02-04 02:32:20|522.11|519.31|521.68|518.88|522.11|519.31|521.68|518.88|0
1643941950000|2022-02-04 02:32:30|521.58|518.78|521.9|519.1|521.9|519.1|521.58|518.78|0
1643941960000|2022-02-04 02:32:40|521.68|518.88|521.68|518.88|521.68|518.88|521.68|518.88|0
1643941970000|2022-02-04 02:32:50|521.9|519.1|521.9|519.1|521.9|519.1|521.9|519.1|0
1643941980000|2022-02-04 02:33:00|521.68|518.88|521.68|518.88|521.68|518.88|521.58|518.78|0
1643941990000|2022-02-04 02:33:10|521.47|518.67|521.47|518.67|521.47|518.67|521.47|518.67|0
1643942000000|2022-02-04 02:33:20|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1643942010000|2022-02-04 02:33:30|520.93|518.13|520.82|518.02|521.04|518.24|520.82|518.02|0
1643942020000|2022-02-04 02:33:40|521.04|518.24|521.25|518.45|521.25|518.45|521.04|518.24|0
1643942030000|2022-02-04 02:33:50|521.47|518.67|521.36|518.56|521.47|518.67|521.25|518.45|0
1643942040000|2022-02-04 02:34:00|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1643942060000|2022-02-04 02:34:20|521.36|518.56|521.36|518.56|521.36|518.56|521.36|518.56|0
1643942070000|2022-02-04 02:34:30|521.47|518.67|521.36|518.56|521.47|518.67|521.25|518.45|0
1643942080000|2022-02-04 02:34:40|521.25|518.45|521.47|518.67|521.58|518.78|521.25|518.45|0
1643942090000|2022-02-04 02:34:50|521.36|518.56|520.82|518.02|521.36|518.56|520.82|518.02|0
1643942100000|2022-02-04 02:35:00|521.03|518.23|521.25|518.45|521.25|518.45|521.03|518.23|0
1643942110000|2022-02-04 02:35:10|521.15|518.35|521.47|518.67|521.47|518.67|521.15|518.35|0
1643942120000|2022-02-04 02:35:20|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1643942140000|2022-02-04 02:35:40|521.03|518.23|521.15|518.35|521.25|518.45|521.03|518.23|0
1643942150000|2022-02-04 02:35:50|521.25|518.45|521.47|518.67|521.47|518.67|521.25|518.45|0
1643942160000|2022-02-04 02:36:00|521.36|518.56|521.25|518.45|521.36|518.56|521.25|518.45|0
1643942170000|2022-02-04 02:36:10|521.47|518.67|521.47|518.67|521.47|518.67|521.36|518.56|0
1643942180000|2022-02-04 02:36:20|521.68|518.88|521.58|518.78|521.68|518.88|521.58|518.78|0
1643942190000|2022-02-04 02:36:30|521.68|518.88|521.36|518.56|521.68|518.88|521.25|518.45|0
1643942200000|2022-02-04 02:36:40|521.47|518.67|521.47|518.67|521.47|518.67|521.47|518.67|0
1643942210000|2022-02-04 02:36:50|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1643942220000|2022-02-04 02:37:00|521.36|518.56|521.47|518.67|521.47|518.67|521.25|518.45|0
1643942230000|2022-02-04 02:37:10|521.68|518.88|521.68|518.88|521.68|518.88|521.68|518.88|0
1643942240000|2022-02-04 02:37:20|521.9|519.1|521.9|519.1|521.9|519.1|521.9|519.1|0
1643942250000|2022-02-04 02:37:30|521.68|518.88|521.58|518.78|521.68|518.88|521.58|518.78|0
1643942260000|2022-02-04 02:37:40|521.68|518.88|521.68|518.88|521.68|518.88|521.68|518.88|0
1643942270000|2022-02-04 02:37:50|521.79|518.99|521.9|519.1|521.9|519.1|521.68|518.88|0
1643942280000|2022-02-04 02:38:00|522.01|519.21|522.11|519.31|522.11|519.31|522.01|519.21|0
1643942290000|2022-02-04 02:38:10|522.33|519.53|522.33|519.53|522.55|519.75|522.33|519.53|0
1643942300000|2022-02-04 02:38:20|522.23|519.43|522.11|519.31|522.23|519.43|522.11|519.31|0
1643942310000|2022-02-04 02:38:30|522.23|519.43|522.11|519.31|522.23|519.43|522.11|519.31|0
1643942320000|2022-02-04 02:38:40|521.9|519.1|522.23|519.43|522.23|519.43|521.9|519.1|0
1643942330000|2022-02-04 02:38:50|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1643942340000|2022-02-04 02:39:00|522.33|519.53|522.33|519.53|522.33|519.53|522.33|519.53|0
1643942350000|2022-02-04 02:39:10|522.11|519.31|522.11|519.31|522.23|519.43|522.11|519.31|0
1643942360000|2022-02-04 02:39:20|521.9|519.1|521.68|518.88|521.9|519.1|521.68|518.88|0
1643942390000|2022-02-04 02:39:50|521.79|518.99|521.9|519.1|521.9|519.1|521.79|518.99|0
1643942400000|2022-02-04 02:40:00|521.68|518.88|521.79|518.99|521.79|518.99|521.68|518.88|0
1643942410000|2022-02-04 02:40:10|521.68|518.88|521.79|518.99|521.79|518.99|521.68|518.88|0
1643942420000|2022-02-04 02:40:20|521.9|519.1|521.9|519.1|521.9|519.1|521.9|519.1|0
1643942430000|2022-02-04 02:40:30|522.01|519.21|521.9|519.1|522.01|519.21|521.9|519.1|0
1643942440000|2022-02-04 02:40:40|522.01|519.21|522.01|519.21|522.01|519.21|522.01|519.21|0
1643942450000|2022-02-04 02:40:50|521.9|519.1|521.9|519.1|522.01|519.21|521.9|519.1|0
1643942460000|2022-02-04 02:41:00|521.68|518.88|521.68|518.88|521.68|518.88|521.68|518.88|0
1643942470000|2022-02-04 02:41:10|521.46|518.66|521.25|518.45|521.46|518.66|521.25|518.45|0
1643942480000|2022-02-04 02:41:20|521.46|518.66|521.68|518.88|521.68|518.88|521.46|518.66|0
1643942490000|2022-02-04 02:41:30|521.46|518.66|521.46|518.66|521.46|518.66|521.46|518.66|0
1643942510000|2022-02-04 02:41:50|521.36|518.56|521.46|518.66|521.46|518.66|521.36|518.56|0
1643942520000|2022-02-04 02:42:00|521.68|518.88|522.11|519.31|522.11|519.31|521.68|518.88|0
1643942530000|2022-02-04 02:42:10|521.68|518.88|521.68|518.88|521.68|518.88|521.68|518.88|0
1643942540000|2022-02-04 02:42:20|521.9|519.1|521.9|519.1|521.9|519.1|521.9|519.1|0
1643942550000|2022-02-04 02:42:30|522.01|519.21|521.9|519.1|522.01|519.21|521.9|519.1|0
1643942560000|2022-02-04 02:42:40|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1643942570000|2022-02-04 02:42:50|522.33|519.53|522.44|519.64|522.44|519.64|522.33|519.53|0
1643942580000|2022-02-04 02:43:00|522.33|519.53|522.44|519.64|522.44|519.64|522.33|519.53|0
1643942590000|2022-02-04 02:43:10|522.33|519.53|522.33|519.53|522.33|519.53|522.33|519.53|0
1643942600000|2022-02-04 02:43:20|522.11|519.31|522.33|519.53|522.33|519.53|522.11|519.31|0
1643942610000|2022-02-04 02:43:30|521.9|519.1|522.01|519.21|522.01|519.21|521.9|519.1|0
1643942620000|2022-02-04 02:43:40|521.9|519.1|521.9|519.1|521.9|519.1|521.9|519.1|0
1643942630000|2022-02-04 02:43:50|522.33|519.53|522.01|519.21|522.33|519.53|522.01|519.21|0
1643942640000|2022-02-04 02:44:00|522.11|519.31|522.54|519.74|522.54|519.74|522.11|519.31|0
1643942650000|2022-02-04 02:44:10|522.76|519.96|522.76|519.96|522.76|519.96|522.54|519.74|0
1643942660000|2022-02-04 02:44:20|522.54|519.74|522.54|519.74|522.54|519.74|522.54|519.74|0
1643942690000|2022-02-04 02:44:50|522.76|519.96|522.98|520.18|522.98|520.18|522.76|519.96|0
1643942700000|2022-02-04 02:45:00|522.76|519.96|522.98|520.18|522.98|520.18|522.76|519.96|0
1643942710000|2022-02-04 02:45:10|523.09|520.29|523.09|520.29|523.09|520.29|523.09|520.29|0
1643942720000|2022-02-04 02:45:20|523.19|520.39|523.19|520.39|523.3|520.5|523.19|520.39|0
1643942780000|2022-02-04 02:46:20|523.41|520.61|523.41|520.61|523.41|520.61|523.41|520.61|0
1643942790000|2022-02-04 02:46:30|523.19|520.39|523.41|520.61|523.41|520.61|523.19|520.39|0
1643942810000|2022-02-04 02:46:50|523.3|520.5|523.19|520.39|523.41|520.61|523.19|520.39|0
1643942820000|2022-02-04 02:47:00|523.3|520.5|523.3|520.5|523.3|520.5|523.3|520.5|0
1643942830000|2022-02-04 02:47:10|523.19|520.39|522.98|520.18|523.19|520.39|522.98|520.18|0
1643942850000|2022-02-04 02:47:30|523.09|520.29|523.09|520.29|523.09|520.29|523.09|520.29|0
1643942860000|2022-02-04 02:47:40|522.98|520.18|522.98|520.18|522.98|520.18|522.98|520.18|0
1643942870000|2022-02-04 02:47:50|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1643942910000|2022-02-04 02:48:30|523.41|520.61|523.19|520.39|523.41|520.61|523.19|520.39|0
1643942920000|2022-02-04 02:48:40|522.98|520.18|522.98|520.18|522.98|520.18|522.98|520.18|0
1643942940000|2022-02-04 02:49:00|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1643942950000|2022-02-04 02:49:10|523.3|520.5|523.3|520.5|523.3|520.5|523.3|520.5|0
1643942960000|2022-02-04 02:49:20|523.19|520.39|522.97|520.17|523.19|520.39|522.97|520.17|0
1643942970000|2022-02-04 02:49:30|522.76|519.96|522.97|520.17|522.97|520.17|522.76|519.96|0
1643942980000|2022-02-04 02:49:40|522.76|519.96|522.97|520.17|522.97|520.17|522.76|519.96|0
1643942990000|2022-02-04 02:49:50|522.76|519.96|522.76|519.96|522.76|519.96|522.76|519.96|0
1643943000000|2022-02-04 02:50:00|522.54|519.74|522.97|520.17|522.97|520.17|522.54|519.74|0
1643943010000|2022-02-04 02:50:10|523.09|520.29|523.09|520.29|523.09|520.29|523.09|520.29|0
1643943020000|2022-02-04 02:50:20|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1643943030000|2022-02-04 02:50:30|523.09|520.29|523.62|520.82|523.62|520.82|522.97|520.17|0
1643943040000|2022-02-04 02:50:40|523.41|520.61|523.41|520.61|523.41|520.61|523.41|520.61|0
1643943060000|2022-02-04 02:51:00|522.11|519.31|521.89|519.09|522.11|519.31|521.89|519.09|0
1643943070000|2022-02-04 02:51:10|521.68|518.88|521.68|518.88|521.79|518.99|521.68|518.88|0
1643943080000|2022-02-04 02:51:20|521.89|519.09|521.89|519.09|521.89|519.09|521.89|519.09|0
1643943120000|2022-02-04 02:52:00|521.68|518.88|521.68|518.88|521.68|518.88|521.68|518.88|0
1643943130000|2022-02-04 02:52:10|522.76|519.96|522.97|520.17|522.97|520.17|522.76|519.96|0
1643943140000|2022-02-04 02:52:20|522.76|519.96|522.97|520.17|522.97|520.17|522.76|519.96|0
1643943150000|2022-02-04 02:52:30|523.09|520.29|523.09|520.29|523.09|520.29|523.09|520.29|0
1643943160000|2022-02-04 02:52:40|522.97|520.17|523.09|520.29|523.09|520.29|522.97|520.17|0
1643943170000|2022-02-04 02:52:50|522.97|520.17|523.19|520.39|523.19|520.39|522.97|520.17|0
1643943180000|2022-02-04 02:53:00|523.3|520.5|523.3|520.5|523.3|520.5|523.3|520.5|0
1643943190000|2022-02-04 02:53:10|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1643943200000|2022-02-04 02:53:20|523.09|520.29|522.97|520.17|523.09|520.29|522.97|520.17|0
1643943230000|2022-02-04 02:53:50|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1643943240000|2022-02-04 02:54:00|522.54|519.74|522.76|519.96|522.76|519.96|522.54|519.74|0
1643943250000|2022-02-04 02:54:10|522.97|520.17|522.87|520.07|522.97|520.17|522.87|520.07|0
1643943260000|2022-02-04 02:54:20|522.76|519.96|522.87|520.07|522.87|520.07|522.76|519.96|0
1643943270000|2022-02-04 02:54:30|522.76|519.96|522.76|519.96|522.76|519.96|522.76|519.96|0
1643943280000|2022-02-04 02:54:40|522.54|519.74|522.54|519.74|522.54|519.74|522.54|519.74|0
1643943290000|2022-02-04 02:54:50|522.33|519.53|522.33|519.53|522.33|519.53|522.33|519.53|0
1643943300000|2022-02-04 02:55:00|522.97|520.17|522.97|520.17|522.97|520.17|522.97|520.17|0
1643943310000|2022-02-04 02:55:10|523.09|520.29|523.19|520.39|523.19|520.39|523.09|520.29|0
1643943320000|2022-02-04 02:55:20|523.09|520.29|522.97|520.17|523.09|520.29|522.97|520.17|0
1643943330000|2022-02-04 02:55:30|522.76|519.96|522.76|519.96|522.87|520.07|522.76|519.96|0
1643943340000|2022-02-04 02:55:40|522.87|520.07|522.97|520.17|522.97|520.17|522.87|520.07|0
1643943350000|2022-02-04 02:55:50|522.87|520.07|522.87|520.07|522.87|520.07|522.76|519.96|0
1643943360000|2022-02-04 02:56:00|522.97|520.17|522.97|520.17|522.97|520.17|522.97|520.17|0
1643943400000|2022-02-04 02:56:40|523.09|520.29|522.97|520.17|523.09|520.29|522.97|520.17|0
1643943440000|2022-02-04 02:57:20|523.19|520.39|523.3|520.5|523.3|520.5|523.19|520.39|0
1643943450000|2022-02-04 02:57:30|523.19|520.39|522.97|520.17|523.19|520.39|522.97|520.17|0
1643943460000|2022-02-04 02:57:40|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1643943480000|2022-02-04 02:58:00|522.97|520.17|522.97|520.17|523.09|520.29|522.97|520.17|0
1643943500000|2022-02-04 02:58:20|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1643943510000|2022-02-04 02:58:30|523.41|520.61|523.62|520.82|523.62|520.82|523.41|520.61|0
1643943520000|2022-02-04 02:58:40|523.52|520.72|523.62|520.82|523.62|520.82|523.52|520.72|0
1643943530000|2022-02-04 02:58:50|523.52|520.72|523.73|520.93|523.84|521.04|523.52|520.72|0
1643943540000|2022-02-04 02:59:00|523.84|521.04|523.84|521.04|523.84|521.04|523.84|521.04|0
1643943600000|2022-02-04 03:00:00|523.62|520.82|523.84|521.04|523.84|521.04|523.62|520.82|0
1643943610000|2022-02-04 03:00:10|523.62|520.82|523.4|520.6|523.62|520.82|523.4|520.6|0
1643943620000|2022-02-04 03:00:20|523.3|520.5|523.4|520.6|523.4|520.6|523.3|520.5|0
1643943640000|2022-02-04 03:00:40|523.3|520.5|523.4|520.6|523.4|520.6|523.3|520.5|0
1643943660000|2022-02-04 03:01:00|523.62|520.82|523.62|520.82|523.62|520.82|523.62|520.82|0
1643943670000|2022-02-04 03:01:10|523.73|520.93|523.73|520.93|523.73|520.93|523.73|520.93|0
1643943680000|2022-02-04 03:01:20|523.84|521.04|523.62|520.82|523.84|521.04|523.62|520.82|0
1643943700000|2022-02-04 03:01:40|523.84|521.04|523.62|520.82|523.84|521.04|523.62|520.82|0
1643943710000|2022-02-04 03:01:50|523.84|521.04|523.84|521.04|523.84|521.04|523.84|521.04|0
1643943720000|2022-02-04 03:02:00|523.95|521.15|524.27|521.47|524.27|521.47|523.84|521.04|0
1643943730000|2022-02-04 03:02:10|524.49|521.69|524.49|521.69|524.49|521.69|524.49|521.69|0
1643943740000|2022-02-04 03:02:20|524.6|521.8|524.81|522.01|524.92|522.12|524.6|521.8|0
1643943750000|2022-02-04 03:02:30|524.7|521.9|524.7|521.9|524.7|521.9|524.7|521.9|0
1643943760000|2022-02-04 03:02:40|524.6|521.8|524.7|521.9|524.7|521.9|524.6|521.8|0
1643943770000|2022-02-04 03:02:50|524.6|521.8|524.49|521.69|524.6|521.8|524.49|521.69|0
1643943780000|2022-02-04 03:03:00|524.7|521.9|524.7|521.9|524.7|521.9|524.7|521.9|0
1643943790000|2022-02-04 03:03:10|524.49|521.69|524.49|521.69|524.49|521.69|524.49|521.69|0
1643943810000|2022-02-04 03:03:30|524.27|521.47|524.27|521.47|524.27|521.47|524.27|521.47|0
1643943830000|2022-02-04 03:03:50|524.38|521.58|524.38|521.58|524.38|521.58|524.38|521.58|0
1643943840000|2022-02-04 03:04:00|524.49|521.69|524.27|521.47|524.49|521.69|524.27|521.47|0
1643943860000|2022-02-04 03:04:20|524.16|521.36|523.62|520.82|524.16|521.36|523.62|520.82|0
1643943870000|2022-02-04 03:04:30|523.84|521.04|523.84|521.04|523.84|521.04|523.84|521.04|0
1643943880000|2022-02-04 03:04:40|523.62|520.82|523.62|520.82|523.62|520.82|523.62|520.82|0
1643943910000|2022-02-04 03:05:10|523.4|520.6|523.19|520.39|523.4|520.6|523.19|520.39|0
1643943920000|2022-02-04 03:05:20|523.4|520.6|522.76|519.96|523.4|520.6|522.76|519.96|0
1643943930000|2022-02-04 03:05:30|522.54|519.74|522.54|519.74|522.54|519.74|522.54|519.74|0
1643943940000|2022-02-04 03:05:40|522.97|520.17|522.97|520.17|522.97|520.17|522.97|520.17|0
1643943950000|2022-02-04 03:05:50|523.08|520.28|523.08|520.28|523.08|520.28|522.97|520.17|0
1643943960000|2022-02-04 03:06:00|522.97|520.17|522.75|519.95|523.08|520.28|522.75|519.95|0
1643943970000|2022-02-04 03:06:10|522.87|520.07|522.87|520.07|522.87|520.07|522.87|520.07|0
1643943980000|2022-02-04 03:06:20|522.97|520.17|522.75|519.95|522.97|520.17|522.75|519.95|0
1643943990000|2022-02-04 03:06:30|522.87|520.07|522.87|520.07|522.87|520.07|522.87|520.07|0
1643944000000|2022-02-04 03:06:40|522.75|519.95|522.75|519.95|522.75|519.95|522.75|519.95|0
1643944010000|2022-02-04 03:06:50|522.97|520.17|522.75|519.95|522.97|520.17|522.75|519.95|0
1643944020000|2022-02-04 03:07:00|522.65|519.85|522.11|519.31|522.65|519.85|522.11|519.31|0
1643944030000|2022-02-04 03:07:10|521.89|519.09|522|519.2|522.11|519.31|521.89|519.09|0
1643944040000|2022-02-04 03:07:20|521.89|519.09|522.11|519.31|522.11|519.31|521.89|519.09|0
1643944050000|2022-02-04 03:07:30|522|519.2|521.89|519.09|522|519.2|521.89|519.09|0
1643944060000|2022-02-04 03:07:40|522|519.2|522.11|519.31|522.11|519.31|522|519.2|0
1643944070000|2022-02-04 03:07:50|522.32|519.52|521.89|519.09|522.32|519.52|521.89|519.09|0
1643944090000|2022-02-04 03:08:10|522.11|519.31|522|519.2|522.11|519.31|521.89|519.09|0
1643944100000|2022-02-04 03:08:20|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1643944110000|2022-02-04 03:08:30|522|519.2|522|519.2|522|519.2|522|519.2|0
1643944120000|2022-02-04 03:08:40|521.89|519.09|521.89|519.09|521.89|519.09|521.89|519.09|0
1643944140000|2022-02-04 03:09:00|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1643944150000|2022-02-04 03:09:10|522|519.2|522|519.2|522|519.2|522|519.2|0
1643944160000|2022-02-04 03:09:20|522.11|519.31|522.11|519.31|522.11|519.31|522|519.2|0
1643944180000|2022-02-04 03:09:40|522.22|519.42|522.11|519.31|522.22|519.42|522.11|519.31|0
1643944190000|2022-02-04 03:09:50|522.22|519.42|522.22|519.42|522.22|519.42|522.22|519.42|0
1643944200000|2022-02-04 03:10:00|522.11|519.31|521.67|518.87|522.11|519.31|521.67|518.87|0
1643944210000|2022-02-04 03:10:10|522|519.2|521.89|519.09|522.11|519.31|521.89|519.09|0
1643944220000|2022-02-04 03:10:20|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1643944230000|2022-02-04 03:10:30|521.89|519.09|521.89|519.09|521.89|519.09|521.89|519.09|0
1643944240000|2022-02-04 03:10:40|522|519.2|521.89|519.09|522|519.2|521.89|519.09|0
1643944250000|2022-02-04 03:10:50|521.67|518.87|521.79|518.99|521.79|518.99|521.67|518.87|0
1643944260000|2022-02-04 03:11:00|521.89|519.09|521.89|519.09|521.89|519.09|521.79|518.99|0
1643944280000|2022-02-04 03:11:20|522|519.2|521.89|519.09|522|519.2|521.89|519.09|0
1643944290000|2022-02-04 03:11:30|521.67|518.87|521.67|518.87|521.67|518.87|521.67|518.87|0
1643944300000|2022-02-04 03:11:40|521.79|518.99|521.67|518.87|521.89|519.09|521.67|518.87|0
1643944310000|2022-02-04 03:11:50|521.79|518.99|522|519.2|522|519.2|521.79|518.99|0
1643944320000|2022-02-04 03:12:00|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1643944330000|2022-02-04 03:12:10|522.22|519.42|522.11|519.31|522.22|519.42|522.11|519.31|0
1643944340000|2022-02-04 03:12:20|521.89|519.09|521.89|519.09|521.89|519.09|521.89|519.09|0
1643944350000|2022-02-04 03:12:30|522|519.2|522.11|519.31|522.11|519.31|522|519.2|0
1643944370000|2022-02-04 03:12:50|521.89|519.09|521.67|518.87|521.89|519.09|521.67|518.87|0
1643944380000|2022-02-04 03:13:00|521.89|519.09|521.46|518.66|521.89|519.09|521.46|518.66|0
1643944390000|2022-02-04 03:13:10|521.57|518.77|521.46|518.66|521.57|518.77|521.46|518.66|0
1643944410000|2022-02-04 03:13:30|521.24|518.44|521.03|518.23|521.24|518.44|520.92|518.12|0
1643944420000|2022-02-04 03:13:40|521.24|518.44|521.03|518.23|521.24|518.44|521.03|518.23|0
1643944430000|2022-02-04 03:13:50|521.24|518.44|521.24|518.44|521.35|518.55|521.24|518.44|0
1643944440000|2022-02-04 03:14:00|521.46|518.66|521.35|518.55|521.46|518.66|521.24|518.44|0
1643944450000|2022-02-04 03:14:10|521.24|518.44|521.14|518.34|521.24|518.44|521.14|518.34|0
1643944460000|2022-02-04 03:14:20|521.03|518.23|521.14|518.34|521.14|518.34|521.03|518.23|0
1643944470000|2022-02-04 03:14:30|521.03|518.23|521.03|518.23|521.03|518.23|521.03|518.23|0
1643944480000|2022-02-04 03:14:40|520.92|518.12|520.81|518.01|520.92|518.12|520.81|518.01|0
1643944490000|2022-02-04 03:14:50|520.59|517.79|519.73|516.93|520.59|517.79|519.73|516.93|0
1643944500000|2022-02-04 03:15:00|520.16|517.36|519.73|516.93|520.16|517.36|519.73|516.93|0
1643944520000|2022-02-04 03:15:20|519.84|517.04|519.73|516.93|519.84|517.04|519.73|516.93|0
1643944530000|2022-02-04 03:15:30|519.95|517.15|519.73|516.93|519.95|517.15|519.73|516.93|0
1643944540000|2022-02-04 03:15:40|519.52|516.72|519.52|516.72|519.52|516.72|519.52|516.72|0
1643944550000|2022-02-04 03:15:50|519.73|516.93|519.73|516.93|519.73|516.93|519.73|516.93|0
1643944560000|2022-02-04 03:16:00|519.52|516.72|519.63|516.83|519.73|516.93|519.52|516.72|0
1643944570000|2022-02-04 03:16:10|519.73|516.93|519.52|516.72|519.73|516.93|519.52|516.72|0
1643944580000|2022-02-04 03:16:20|519.73|516.93|519.84|517.04|519.95|517.15|519.73|516.93|0
1643944590000|2022-02-04 03:16:30|519.95|517.15|519.95|517.15|519.95|517.15|519.95|517.15|0
1643944600000|2022-02-04 03:16:40|519.73|516.93|519.95|517.15|519.95|517.15|519.73|516.93|0
1643944630000|2022-02-04 03:17:10|520.16|517.36|520.16|517.36|520.16|517.36|520.16|517.36|0
1643944640000|2022-02-04 03:17:20|520.27|517.47|520.38|517.58|520.38|517.58|520.16|517.36|0
1643944650000|2022-02-04 03:17:30|520.16|517.36|520.38|517.58|520.38|517.58|520.16|517.36|0
1643944690000|2022-02-04 03:18:10|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1643944700000|2022-02-04 03:18:20|520.38|517.58|520.59|517.79|520.71|517.91|520.38|517.58|0
1643944720000|2022-02-04 03:18:40|520.81|518.01|520.81|518.01|520.81|518.01|520.81|518.01|0
1643944740000|2022-02-04 03:19:00|520.71|517.91|520.81|518.01|520.81|518.01|520.71|517.91|0
1643944750000|2022-02-04 03:19:10|520.59|517.79|520.59|517.79|520.59|517.79|520.49|517.69|0
1643944760000|2022-02-04 03:19:20|520.38|517.58|520.59|517.79|520.59|517.79|520.38|517.58|0
1643944770000|2022-02-04 03:19:30|520.49|517.69|520.49|517.69|520.49|517.69|520.38|517.58|0
1643944780000|2022-02-04 03:19:40|520.38|517.58|520.38|517.58|520.38|517.58|520.38|517.58|0
1643944800000|2022-02-04 03:20:00|520.16|517.36|520.59|517.79|520.59|517.79|520.16|517.36|0
1643944810000|2022-02-04 03:20:10|520.38|517.58|520.38|517.58|520.49|517.69|520.38|517.58|0
1643944820000|2022-02-04 03:20:20|520.27|517.47|520.27|517.47|520.27|517.47|520.27|517.47|0
1643944830000|2022-02-04 03:20:30|520.38|517.58|520.38|517.58|520.38|517.58|520.27|517.47|0
1643944840000|2022-02-04 03:20:40|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1643944850000|2022-02-04 03:20:50|520.81|518.01|520.59|517.79|520.81|518.01|520.59|517.79|0
1643944860000|2022-02-04 03:21:00|520.7|517.9|520.38|517.58|520.7|517.9|520.38|517.58|0
1643944870000|2022-02-04 03:21:10|520.59|517.79|520.49|517.69|520.59|517.79|520.49|517.69|0
1643944880000|2022-02-04 03:21:20|520.38|517.58|520.49|517.69|520.49|517.69|520.38|517.58|0
1643944890000|2022-02-04 03:21:30|519.73|516.93|519.95|517.15|519.95|517.15|519.73|516.93|0
1643944900000|2022-02-04 03:21:40|520.16|517.36|520.16|517.36|520.16|517.36|520.16|517.36|0
1643944920000|2022-02-04 03:22:00|519.95|517.15|519.95|517.15|519.95|517.15|519.95|517.15|0
1643944930000|2022-02-04 03:22:10|520.06|517.26|519.95|517.15|520.06|517.26|519.95|517.15|0
1643944950000|2022-02-04 03:22:30|520.06|517.26|520.16|517.36|520.16|517.36|520.06|517.26|0
1643944960000|2022-02-04 03:22:40|519.95|517.15|519.94|517.14|519.95|517.15|519.94|517.14|0
1643944990000|2022-02-04 03:23:10|520.06|517.26|519.94|517.14|520.06|517.26|519.94|517.14|0
1643945000000|2022-02-04 03:23:20|520.16|517.36|519.94|517.14|520.16|517.36|519.94|517.14|0
1643945010000|2022-02-04 03:23:30|520.06|517.26|520.06|517.26|520.06|517.26|520.06|517.26|0
1643945020000|2022-02-04 03:23:40|519.94|517.14|519.94|517.14|519.94|517.14|519.94|517.14|0
1643945050000|2022-02-04 03:24:10|520.16|517.36|520.16|517.36|520.16|517.36|520.16|517.36|0
1643945070000|2022-02-04 03:24:30|519.94|517.14|520.06|517.26|520.06|517.26|519.94|517.14|0
1643945080000|2022-02-04 03:24:40|520.16|517.36|520.16|517.36|520.16|517.36|520.16|517.36|0
1643945110000|2022-02-04 03:25:10|520.27|517.47|520.16|517.36|520.27|517.47|520.16|517.36|0
1643945120000|2022-02-04 03:25:20|520.27|517.47|520.27|517.47|520.27|517.47|520.27|517.47|0
1643945130000|2022-02-04 03:25:30|520.16|517.36|520.16|517.36|520.16|517.36|520.16|517.36|0
1643945140000|2022-02-04 03:25:40|520.38|517.58|520.38|517.58|520.38|517.58|520.38|517.58|0
1643945150000|2022-02-04 03:25:50|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1643945160000|2022-02-04 03:26:00|521.24|518.44|521.14|518.34|521.24|518.44|521.14|518.34|0
1643945170000|2022-02-04 03:26:10|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1643945180000|2022-02-04 03:26:20|521.13|518.33|521.02|518.22|521.13|518.33|521.02|518.22|0
1643945190000|2022-02-04 03:26:30|521.24|518.44|521.24|518.44|521.24|518.44|521.24|518.44|0
1643945210000|2022-02-04 03:26:50|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1643945220000|2022-02-04 03:27:00|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1643945240000|2022-02-04 03:27:20|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1643945250000|2022-02-04 03:27:30|521.24|518.44|521.24|518.44|521.24|518.44|521.24|518.44|0
1643945260000|2022-02-04 03:27:40|521.02|518.22|521.13|518.33|521.13|518.33|521.02|518.22|0
1643945270000|2022-02-04 03:27:50|521.24|518.44|521.02|518.22|521.24|518.44|521.02|518.22|0
1643945280000|2022-02-04 03:28:00|521.13|518.33|521.02|518.22|521.13|518.33|521.02|518.22|0
1643945290000|2022-02-04 03:28:10|521.24|518.44|521.24|518.44|521.35|518.55|521.24|518.44|0
1643945300000|2022-02-04 03:28:20|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1643945310000|2022-02-04 03:28:30|521.35|518.55|521.24|518.44|521.35|518.55|521.24|518.44|0
1643945330000|2022-02-04 03:28:50|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1643945340000|2022-02-04 03:29:00|521.67|518.87|521.45|518.65|521.67|518.87|521.45|518.65|0
1643945350000|2022-02-04 03:29:10|521.24|518.44|521.24|518.44|521.24|518.44|521.24|518.44|0
1643945360000|2022-02-04 03:29:20|521.45|518.65|521.45|518.65|521.45|518.65|521.35|518.55|0
1643945370000|2022-02-04 03:29:30|521.24|518.44|521.24|518.44|521.24|518.44|521.24|518.44|0
1643945380000|2022-02-04 03:29:40|521.13|518.33|521.02|518.22|521.13|518.33|521.02|518.22|0
1643945390000|2022-02-04 03:29:50|521.13|518.33|521.02|518.22|521.24|518.44|521.02|518.22|0
1643945400000|2022-02-04 03:30:00|521.13|518.33|520.59|517.79|521.13|518.33|520.49|517.69|0
1643945410000|2022-02-04 03:30:10|520.37|517.57|520.59|517.79|520.59|517.79|520.37|517.57|0
1643945420000|2022-02-04 03:30:20|520.81|518.01|520.49|517.69|520.81|518.01|520.49|517.69|0
1643945430000|2022-02-04 03:30:30|520.81|518.01|521.02|518.22|521.02|518.22|520.81|518.01|0
1643945440000|2022-02-04 03:30:40|521.13|518.33|521.45|518.65|521.45|518.65|521.13|518.33|0
1643945450000|2022-02-04 03:30:50|521.57|518.77|521.57|518.77|521.67|518.87|521.57|518.77|0
1643945460000|2022-02-04 03:31:00|521.67|518.87|521.67|518.87|521.67|518.87|521.67|518.87|0
1643945470000|2022-02-04 03:31:10|521.78|518.98|522|519.2|522|519.2|521.78|518.98|0
1643945480000|2022-02-04 03:31:20|522.1|519.3|522.32|519.52|522.32|519.52|522.1|519.3|0
1643945490000|2022-02-04 03:31:30|522.43|519.63|522.32|519.52|522.53|519.73|522.32|519.52|0
1643945500000|2022-02-04 03:31:40|522.21|519.41|522.32|519.52|522.32|519.52|522.21|519.41|0
1643945510000|2022-02-04 03:31:50|522.53|519.73|522.53|519.73|522.53|519.73|522.53|519.73|0
1643945520000|2022-02-04 03:32:00|522.86|520.06|522.53|519.73|522.97|520.17|522.53|519.73|0
1643945530000|2022-02-04 03:32:10|522.75|519.95|522.96|520.16|522.96|520.16|522.75|519.95|0
1643945540000|2022-02-04 03:32:20|522.53|519.73|522.53|519.73|522.53|519.73|522.53|519.73|0
1643945570000|2022-02-04 03:32:50|522.96|520.16|522.96|520.16|522.96|520.16|522.96|520.16|0
1643945580000|2022-02-04 03:33:00|522.86|520.06|522.96|520.16|523.18|520.38|522.86|520.06|0
1643945590000|2022-02-04 03:33:10|522.75|519.95|522.75|519.95|522.75|519.95|522.75|519.95|0
1643945600000|2022-02-04 03:33:20|522.53|519.73|522.53|519.73|522.53|519.73|522.53|519.73|0
1643945610000|2022-02-04 03:33:30|522.43|519.63|522.32|519.52|522.43|519.63|522.32|519.52|0
1643945620000|2022-02-04 03:33:40|522.53|519.73|522.53|519.73|522.53|519.73|522.53|519.73|0
1643945630000|2022-02-04 03:33:50|522.43|519.63|522.53|519.73|522.53|519.73|522.43|519.63|0
1643945640000|2022-02-04 03:34:00|522.43|519.63|522.43|519.63|522.43|519.63|522.43|519.63|0
1643945650000|2022-02-04 03:34:10|522.53|519.73|522.32|519.52|522.53|519.73|522.32|519.52|0
1643945660000|2022-02-04 03:34:20|522.1|519.3|522.1|519.3|522.1|519.3|522.1|519.3|0
1643945670000|2022-02-04 03:34:30|522.32|519.52|522.32|519.52|522.32|519.52|522.32|519.52|0
1643945690000|2022-02-04 03:34:50|522.53|519.73|522.53|519.73|522.64|519.84|522.53|519.73|0
1643945700000|2022-02-04 03:35:00|522.43|519.63|522.32|519.52|522.43|519.63|522.32|519.52|0
1643945710000|2022-02-04 03:35:10|522.53|519.73|522.53|519.73|522.53|519.73|522.43|519.63|0
1643945730000|2022-02-04 03:35:30|522.43|519.63|522.1|519.3|522.43|519.63|522.1|519.3|0
1643945740000|2022-02-04 03:35:40|522.43|519.63|522.21|519.41|522.43|519.63|522.21|519.41|0
1643945750000|2022-02-04 03:35:50|522.1|519.3|522.21|519.41|522.21|519.41|522|519.2|0
1643945760000|2022-02-04 03:36:00|522.1|519.3|521.88|519.08|522.1|519.3|521.88|519.08|0
1643945770000|2022-02-04 03:36:10|522.1|519.3|522.1|519.3|522.1|519.3|522|519.2|0
1643945790000|2022-02-04 03:36:30|522.32|519.52|522.32|519.52|522.32|519.52|522.32|519.52|0
1643945820000|2022-02-04 03:37:00|522.21|519.41|521.88|519.08|522.21|519.41|521.88|519.08|0
1643945840000|2022-02-04 03:37:20|522|519.2|522|519.2|522|519.2|522|519.2|0
1643945850000|2022-02-04 03:37:30|521.88|519.08|521.88|519.08|521.88|519.08|521.88|519.08|0
1643945860000|2022-02-04 03:37:40|522.1|519.3|522.1|519.3|522.1|519.3|522.1|519.3|0
1643945870000|2022-02-04 03:37:50|522.21|519.41|522|519.2|522.21|519.41|522|519.2|0
1643945880000|2022-02-04 03:38:00|521.88|519.08|522|519.2|522.1|519.3|521.88|519.08|0
1643945890000|2022-02-04 03:38:10|522.1|519.3|522.1|519.3|522.1|519.3|522.1|519.3|0
1643945910000|2022-02-04 03:38:30|522|519.2|522|519.2|522|519.2|522|519.2|0
1643945920000|2022-02-04 03:38:40|521.88|519.08|521.88|519.08|521.88|519.08|521.88|519.08|0
1643945930000|2022-02-04 03:38:50|521.67|518.87|521.67|518.87|521.67|518.87|521.67|518.87|0
1643945940000|2022-02-04 03:39:00|521.56|518.76|521.02|518.22|521.56|518.76|521.02|518.22|0
1643945950000|2022-02-04 03:39:10|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1643945960000|2022-02-04 03:39:20|521.02|518.22|521.24|518.44|521.24|518.44|521.02|518.22|0
1643945970000|2022-02-04 03:39:30|521.35|518.55|521.24|518.44|521.35|518.55|521.13|518.33|0
1643945980000|2022-02-04 03:39:40|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1643945990000|2022-02-04 03:39:50|521.13|518.33|521.24|518.44|521.24|518.44|521.13|518.33|0
1643946000000|2022-02-04 03:40:00|521.45|518.65|521.56|518.76|521.56|518.76|521.45|518.65|0
1643946010000|2022-02-04 03:40:10|521.67|518.87|521.67|518.87|521.67|518.87|521.67|518.87|0
1643946040000|2022-02-04 03:40:40|521.56|518.76|521.56|518.76|521.56|518.76|521.56|518.76|0
1643946050000|2022-02-04 03:40:50|521.67|518.87|521.45|518.65|521.67|518.87|521.45|518.65|0
1643946060000|2022-02-04 03:41:00|521.35|518.55|521.67|518.87|521.67|518.87|521.35|518.55|0
1643946070000|2022-02-04 03:41:10|521.56|518.76|521.45|518.65|521.56|518.76|521.45|518.65|0
1643946080000|2022-02-04 03:41:20|521.24|518.44|521.02|518.22|521.24|518.44|520.92|518.12|0
1643946090000|2022-02-04 03:41:30|521.13|518.33|521.13|518.33|521.13|518.33|521.02|518.22|0
1643946100000|2022-02-04 03:41:40|521.02|518.22|520.92|518.12|521.02|518.22|520.92|518.12|0
1643946110000|2022-02-04 03:41:50|520.8|518|521.02|518.22|521.02|518.22|520.8|518|0
1643946120000|2022-02-04 03:42:00|521.13|518.33|521.23|518.43|521.23|518.43|521.02|518.22|0
1643946140000|2022-02-04 03:42:20|521.35|518.55|521.23|518.43|521.35|518.55|521.23|518.43|0
1643946150000|2022-02-04 03:42:30|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1643946170000|2022-02-04 03:42:50|521.35|518.55|521.35|518.55|521.35|518.55|521.35|518.55|0
1643946180000|2022-02-04 03:43:00|521.56|518.76|521.23|518.43|521.56|518.76|521.23|518.43|0
1643946200000|2022-02-04 03:43:20|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1643946210000|2022-02-04 03:43:30|521.35|518.55|521.23|518.43|521.35|518.55|521.23|518.43|0
1643946220000|2022-02-04 03:43:40|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1643946230000|2022-02-04 03:43:50|521.35|518.55|521.45|518.65|521.45|518.65|521.35|518.55|0
1643946250000|2022-02-04 03:44:10|521.35|518.55|521.35|518.55|521.35|518.55|521.35|518.55|0
1643946260000|2022-02-04 03:44:20|521.45|518.65|521.23|518.43|521.45|518.65|521.23|518.43|0
1643946270000|2022-02-04 03:44:30|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1643946280000|2022-02-04 03:44:40|521.67|518.87|521.78|518.98|521.78|518.98|521.67|518.87|0
1643946290000|2022-02-04 03:44:50|521.67|518.87|521.78|518.98|521.78|518.98|521.67|518.87|0
1643946300000|2022-02-04 03:45:00|521.67|518.87|521.67|518.87|521.67|518.87|521.67|518.87|0
1643946310000|2022-02-04 03:45:10|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1643946320000|2022-02-04 03:45:20|521.23|518.43|521.23|518.43|521.23|518.43|521.23|518.43|0
1643946340000|2022-02-04 03:45:40|520.91|518.11|520.8|518|520.91|518.11|520.8|518|0
1643946350000|2022-02-04 03:45:50|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1643946360000|2022-02-04 03:46:00|520.7|517.9|521.13|518.33|521.23|518.43|520.7|517.9|0
1643946370000|2022-02-04 03:46:10|521.23|518.43|521.23|518.43|521.23|518.43|521.23|518.43|0
1643946380000|2022-02-04 03:46:20|521.13|518.33|521.02|518.22|521.23|518.43|521.02|518.22|0
1643946410000|2022-02-04 03:46:50|521.23|518.43|521.23|518.43|521.23|518.43|521.23|518.43|0
1643946420000|2022-02-04 03:47:00|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1643946450000|2022-02-04 03:47:30|521.23|518.43|521.23|518.43|521.23|518.43|521.23|518.43|0
1643946460000|2022-02-04 03:47:40|521.35|518.55|521.45|518.65|521.45|518.65|521.23|518.43|0
1643946470000|2022-02-04 03:47:50|521.67|518.87|521.67|518.87|521.67|518.87|521.67|518.87|0
1643946480000|2022-02-04 03:48:00|521.56|518.76|521.23|518.43|521.56|518.76|521.23|518.43|0
1643946490000|2022-02-04 03:48:10|521.35|518.55|521.02|518.22|521.35|518.55|521.02|518.22|0
1643946510000|2022-02-04 03:48:30|521.23|518.43|521.35|518.55|521.35|518.55|521.23|518.43|0
1643946520000|2022-02-04 03:48:40|521.45|518.65|521.35|518.55|521.45|518.65|521.35|518.55|0
1643946530000|2022-02-04 03:48:50|521.45|518.65|521.56|518.76|521.56|518.76|521.45|518.65|0
1643946540000|2022-02-04 03:49:00|521.45|518.65|521.35|518.55|521.56|518.76|521.35|518.55|0
1643946550000|2022-02-04 03:49:10|521.45|518.65|521.56|518.76|521.56|518.76|521.45|518.65|0
1643946560000|2022-02-04 03:49:20|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1643946580000|2022-02-04 03:49:40|521.56|518.76|521.45|518.65|521.56|518.76|521.45|518.65|0
1643946590000|2022-02-04 03:49:50|521.23|518.43|521.45|518.65|521.45|518.65|521.23|518.43|0
1643946600000|2022-02-04 03:50:00|521.35|518.55|521.66|518.86|521.66|518.86|521.35|518.55|0
1643946610000|2022-02-04 03:50:10|521.78|518.98|521.66|518.86|521.78|518.98|521.66|518.86|0
1643946620000|2022-02-04 03:50:20|521.35|518.55|521.45|518.65|521.45|518.65|521.35|518.55|0
1643946630000|2022-02-04 03:50:30|521.23|518.43|521.23|518.43|521.35|518.55|521.23|518.43|0
1643946640000|2022-02-04 03:50:40|521.02|518.22|521.13|518.33|521.13|518.33|521.02|518.22|0
1643946650000|2022-02-04 03:50:50|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1643946660000|2022-02-04 03:51:00|521.13|518.33|521.13|518.33|521.23|518.43|521.02|518.22|0
1643946670000|2022-02-04 03:51:10|521.02|518.22|521.13|518.33|521.13|518.33|521.02|518.22|0
1643946680000|2022-02-04 03:51:20|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1643946690000|2022-02-04 03:51:30|520.91|518.11|520.7|517.9|520.91|518.11|520.59|517.79|0
1643946700000|2022-02-04 03:51:40|520.8|518|520.8|518|520.8|518|520.7|517.9|0
1643946710000|2022-02-04 03:51:50|520.7|517.9|520.37|517.57|520.7|517.9|520.37|517.57|0
1643946720000|2022-02-04 03:52:00|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1643946730000|2022-02-04 03:52:10|520.48|517.68|520.37|517.57|520.48|517.68|520.27|517.47|0
1643946740000|2022-02-04 03:52:20|520.48|517.68|520.48|517.68|520.48|517.68|520.48|517.68|0
1643946750000|2022-02-04 03:52:30|520.59|517.79|520.8|518|520.8|518|520.59|517.79|0
1643946760000|2022-02-04 03:52:40|521.02|518.22|521.34|518.54|521.34|518.54|521.02|518.22|0
1643946770000|2022-02-04 03:52:50|521.23|518.43|521.23|518.43|521.23|518.43|521.23|518.43|0
1643946780000|2022-02-04 03:53:00|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1643946790000|2022-02-04 03:53:10|521.56|518.76|521.66|518.86|521.66|518.86|521.56|518.76|0
1643946800000|2022-02-04 03:53:20|520.91|518.11|521.02|518.22|521.02|518.22|520.91|518.11|0
1643946810000|2022-02-04 03:53:30|521.13|518.33|521.13|518.33|521.13|518.33|521.02|518.22|0
1643946820000|2022-02-04 03:53:40|521.23|518.43|521.13|518.33|521.23|518.43|521.13|518.33|0
1643946830000|2022-02-04 03:53:50|521.23|518.43|521.13|518.33|521.23|518.43|521.13|518.33|0
1643946840000|2022-02-04 03:54:00|521.02|518.22|521.13|518.33|521.13|518.33|521.02|518.22|0
1643946860000|2022-02-04 03:54:20|521.23|518.43|521.23|518.43|521.23|518.43|521.23|518.43|0
1643946890000|2022-02-04 03:54:50|521.13|518.33|521.13|518.33|521.13|518.33|521.13|518.33|0
1643946900000|2022-02-04 03:55:00|521.23|518.43|521.23|518.43|521.23|518.43|521.23|518.43|0
1643946920000|2022-02-04 03:55:20|521.02|518.22|520.8|518|521.02|518.22|520.8|518|0
1643946930000|2022-02-04 03:55:30|520.58|517.78|520.7|517.9|520.7|517.9|520.58|517.78|0
1643946940000|2022-02-04 03:55:40|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1643946960000|2022-02-04 03:56:00|520.8|518|521.02|518.22|521.02|518.22|520.7|517.9|0
1643946970000|2022-02-04 03:56:10|520.91|518.11|520.8|518|520.91|518.11|520.8|518|0
1643947000000|2022-02-04 03:56:40|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1643947010000|2022-02-04 03:56:50|520.7|517.9|520.7|517.9|520.7|517.9|520.7|517.9|0
1643947020000|2022-02-04 03:57:00|520.37|517.57|520.48|517.68|520.48|517.68|520.37|517.57|0
1643947030000|2022-02-04 03:57:10|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1643947040000|2022-02-04 03:57:20|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1643947070000|2022-02-04 03:57:50|521.13|518.33|521.02|518.22|521.13|518.33|521.02|518.22|0
1643947080000|2022-02-04 03:58:00|521.23|518.43|521.23|518.43|521.23|518.43|521.23|518.43|0
1643947090000|2022-02-04 03:58:10|520.91|518.11|520.91|518.11|520.91|518.11|520.91|518.11|0
1643947100000|2022-02-04 03:58:20|520.58|517.78|520.7|517.9|520.8|518|520.58|517.78|0
1643947110000|2022-02-04 03:58:30|520.8|518|520.8|518|520.8|518|520.8|518|0
1643947130000|2022-02-04 03:58:50|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1643947140000|2022-02-04 03:59:00|521.23|518.43|521.02|518.22|521.23|518.43|521.02|518.22|0
1643947160000|2022-02-04 03:59:20|520.8|518|520.8|518|520.8|518|520.8|518|0
1643947180000|2022-02-04 03:59:40|520.7|517.9|520.8|518|520.8|518|520.7|517.9|0
1643947190000|2022-02-04 03:59:50|520.91|518.11|520.91|518.11|520.91|518.11|520.91|518.11|0
1643947200000|2022-02-04 04:00:00|520.58|517.78|520.48|517.68|520.58|517.78|520.48|517.68|0
1643947210000|2022-02-04 04:00:10|520.37|517.57|520.15|517.35|520.37|517.57|519.94|517.14|0
1643947220000|2022-02-04 04:00:20|519.94|517.14|519.83|517.03|519.94|517.14|519.72|516.92|0
1643947230000|2022-02-04 04:00:30|519.94|517.14|519.94|517.14|519.94|517.14|519.94|517.14|0
1643947240000|2022-02-04 04:00:40|520.15|517.35|520.15|517.35|520.15|517.35|520.15|517.35|0
1643947250000|2022-02-04 04:00:50|519.94|517.14|519.94|517.14|519.94|517.14|519.94|517.14|0
1643947260000|2022-02-04 04:01:00|520.05|517.25|520.15|517.35|520.15|517.35|520.05|517.25|0
1643947270000|2022-02-04 04:01:10|520.05|517.25|519.94|517.14|520.05|517.25|519.94|517.14|0
1643947280000|2022-02-04 04:01:20|519.5|516.7|519.72|516.92|519.72|516.92|519.5|516.7|0
1643947290000|2022-02-04 04:01:30|519.5|516.7|519.72|516.92|519.72|516.92|519.5|516.7|0
1643947300000|2022-02-04 04:01:40|519.62|516.82|519.72|516.92|519.72|516.92|519.5|516.7|0
1643947320000|2022-02-04 04:02:00|519.94|517.14|520.15|517.35|520.15|517.35|519.94|517.14|0
1643947330000|2022-02-04 04:02:10|520.37|517.57|520.26|517.46|520.37|517.57|520.26|517.46|0
1643947350000|2022-02-04 04:02:30|520.15|517.35|520.15|517.35|520.26|517.46|520.15|517.35|0
1643947370000|2022-02-04 04:02:50|520.05|517.25|520.05|517.25|520.05|517.25|519.94|517.14|0
1643947380000|2022-02-04 04:03:00|520.15|517.35|520.15|517.35|520.15|517.35|520.15|517.35|0
1643947390000|2022-02-04 04:03:10|520.05|517.25|520.15|517.35|520.15|517.35|520.05|517.25|0
1643947400000|2022-02-04 04:03:20|520.05|517.25|520.26|517.46|520.26|517.46|520.05|517.25|0
1643947410000|2022-02-04 04:03:30|520.15|517.35|520.26|517.46|520.37|517.57|520.15|517.35|0
1643947420000|2022-02-04 04:03:40|520.37|517.57|520.37|517.57|520.37|517.57|520.26|517.46|0
1643947440000|2022-02-04 04:04:00|520.48|517.68|520.58|517.78|520.58|517.78|520.48|517.68|0
1643947460000|2022-02-04 04:04:20|520.69|517.89|520.69|517.89|520.69|517.89|520.69|517.89|0
1643947470000|2022-02-04 04:04:30|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1643947480000|2022-02-04 04:04:40|519.99|517.19|519.99|517.19|519.99|517.19|519.99|517.19|0
1643947490000|2022-02-04 04:04:50|519.77|516.97|519.77|516.97|519.77|516.97|519.77|516.97|0
1643947500000|2022-02-04 04:05:00|519.67|516.87|519.55|516.75|519.67|516.87|519.55|516.75|0
1643947510000|2022-02-04 04:05:10|519.77|516.97|519.77|516.97|519.77|516.97|519.77|516.97|0
1643947520000|2022-02-04 04:05:20|519.55|516.75|519.55|516.75|519.55|516.75|519.55|516.75|0
1643947530000|2022-02-04 04:05:30|519.77|516.97|519.77|516.97|519.77|516.97|519.77|516.97|0
1643947540000|2022-02-04 04:05:40|519.99|517.19|519.99|517.19|519.99|517.19|519.99|517.19|0
1643947550000|2022-02-04 04:05:50|520.42|517.62|520.32|517.52|520.42|517.62|520.32|517.52|0
1643947560000|2022-02-04 04:06:00|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1643947590000|2022-02-04 04:06:30|520.42|517.62|520.2|517.4|520.42|517.62|520.2|517.4|0
1643947600000|2022-02-04 04:06:40|520.1|517.3|520.1|517.3|520.2|517.4|520.1|517.3|0
1643947610000|2022-02-04 04:06:50|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1643947620000|2022-02-04 04:07:00|520.1|517.3|519.99|517.19|520.2|517.4|519.99|517.19|0
1643947670000|2022-02-04 04:07:50|519.77|516.97|519.77|516.97|519.77|516.97|519.77|516.97|0
1643947680000|2022-02-04 04:08:00|519.88|517.08|520.2|517.4|520.2|517.4|519.88|517.08|0
1643947690000|2022-02-04 04:08:10|519.99|517.19|519.99|517.19|520.1|517.3|519.99|517.19|0
1643947710000|2022-02-04 04:08:30|520.2|517.4|520.63|517.83|520.63|517.83|520.2|517.4|0
1643947720000|2022-02-04 04:08:40|520.42|517.62|520.42|517.62|520.42|517.62|520.42|517.62|0
1643947740000|2022-02-04 04:09:00|520.53|517.73|520.42|517.62|520.53|517.73|520.42|517.62|0
1643947780000|2022-02-04 04:09:40|520.63|517.83|520.63|517.83|520.63|517.83|520.63|517.83|0
1643947790000|2022-02-04 04:09:50|520.53|517.73|520.42|517.62|520.53|517.73|520.42|517.62|0
1643947800000|2022-02-04 04:10:00|520.63|517.83|520.53|517.73|520.63|517.83|520.42|517.62|0
1643947810000|2022-02-04 04:10:10|520.42|517.62|520.1|517.3|520.42|517.62|519.99|517.19|0
1643947820000|2022-02-04 04:10:20|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1643947860000|2022-02-04 04:11:00|519.99|517.19|520.2|517.4|520.2|517.4|519.99|517.19|0
1643947870000|2022-02-04 04:11:10|520.1|517.3|520.2|517.4|520.2|517.4|520.1|517.3|0
1643947880000|2022-02-04 04:11:20|519.99|517.19|519.99|517.19|519.99|517.19|519.99|517.19|0
1643947890000|2022-02-04 04:11:30|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1643947900000|2022-02-04 04:11:40|519.99|517.19|519.99|517.19|519.99|517.19|519.99|517.19|0
1643947910000|2022-02-04 04:11:50|519.77|516.97|519.67|516.87|519.77|516.97|519.67|516.87|0
1643947920000|2022-02-04 04:12:00|519.77|516.97|519.55|516.75|519.77|516.97|519.55|516.75|0
1643947930000|2022-02-04 04:12:10|519.45|516.65|519.67|516.87|519.67|516.87|519.45|516.65|0
1643947940000|2022-02-04 04:12:20|519.77|516.97|519.77|516.97|519.77|516.97|519.77|516.97|0
1643947950000|2022-02-04 04:12:30|519.99|517.19|519.99|517.19|519.99|517.19|519.99|517.19|0
1643947960000|2022-02-04 04:12:40|520.2|517.4|520.63|517.83|520.63|517.83|520.2|517.4|0
1643947970000|2022-02-04 04:12:50|520.53|517.73|520.63|517.83|520.63|517.83|520.53|517.73|0
1643947980000|2022-02-04 04:13:00|520.53|517.73|520.2|517.4|520.53|517.73|520.2|517.4|0
1643947990000|2022-02-04 04:13:10|520.31|517.51|520.2|517.4|520.31|517.51|520.2|517.4|0
1643948000000|2022-02-04 04:13:20|520.31|517.51|520.2|517.4|520.42|517.62|520.2|517.4|0
1643948010000|2022-02-04 04:13:30|520.31|517.51|519.99|517.19|520.42|517.62|519.99|517.19|0
1643948020000|2022-02-04 04:13:40|519.98|517.18|519.98|517.18|519.98|517.18|519.98|517.18|0
1643948040000|2022-02-04 04:14:00|519.77|516.97|519.77|516.97|519.77|516.97|519.77|516.97|0
1643948060000|2022-02-04 04:14:20|519.98|517.18|519.98|517.18|519.98|517.18|519.98|517.18|0
1643948080000|2022-02-04 04:14:40|519.88|517.08|519.77|516.97|519.98|517.18|519.77|516.97|0
1643948090000|2022-02-04 04:14:50|519.98|517.18|519.88|517.08|519.98|517.18|519.88|517.08|0
1643948100000|2022-02-04 04:15:00|519.77|516.97|519.55|516.75|519.77|516.97|519.55|516.75|0
1643948110000|2022-02-04 04:15:10|519.66|516.86|519.66|516.86|519.77|516.97|519.66|516.86|0
1643948120000|2022-02-04 04:15:20|519.55|516.75|519.12|516.32|519.55|516.75|519.12|516.32|0
1643948130000|2022-02-04 04:15:30|519.34|516.54|519.55|516.75|519.55|516.75|519.34|516.54|0
1643948140000|2022-02-04 04:15:40|519.45|516.65|519.55|516.75|519.55|516.75|519.45|516.65|0
1643948150000|2022-02-04 04:15:50|519.45|516.65|519.12|516.32|519.45|516.65|519.12|516.32|0
1643948160000|2022-02-04 04:16:00|519.34|516.54|519.23|516.43|519.34|516.54|519.23|516.43|0
1643948170000|2022-02-04 04:16:10|519.34|516.54|519.34|516.54|519.34|516.54|519.23|516.43|0
1643948180000|2022-02-04 04:16:20|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1643948200000|2022-02-04 04:16:40|519.34|516.54|519.34|516.54|519.34|516.54|519.34|516.54|0
1643948220000|2022-02-04 04:17:00|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1643948230000|2022-02-04 04:17:10|519.34|516.54|519.34|516.54|519.34|516.54|519.34|516.54|0
1643948240000|2022-02-04 04:17:20|519.23|516.43|519.12|516.32|519.23|516.43|519.12|516.32|0
1643948260000|2022-02-04 04:17:40|519.55|516.75|519.34|516.54|519.55|516.75|519.34|516.54|0
1643948270000|2022-02-04 04:17:50|519.12|516.32|519.23|516.43|519.23|516.43|519.12|516.32|0
1643948280000|2022-02-04 04:18:00|519.34|516.54|519.34|516.54|519.34|516.54|519.34|516.54|0
1643948290000|2022-02-04 04:18:10|518.9|516.1|519.34|516.54|519.34|516.54|518.9|516.1|0
1643948300000|2022-02-04 04:18:20|519.55|516.75|519.34|516.54|519.55|516.75|519.34|516.54|0
1643948310000|2022-02-04 04:18:30|519.12|516.32|519.45|516.65|519.45|516.65|519.12|516.32|0
1643948320000|2022-02-04 04:18:40|519.34|516.54|519.12|516.32|519.34|516.54|519.12|516.32|0
1643948330000|2022-02-04 04:18:50|518.9|516.1|518.9|516.1|518.9|516.1|518.9|516.1|0
1643948360000|2022-02-04 04:19:20|519.02|516.22|518.9|516.1|519.02|516.22|518.9|516.1|0
1643948370000|2022-02-04 04:19:30|519.34|516.54|519.23|516.43|519.34|516.54|519.23|516.43|0
1643948380000|2022-02-04 04:19:40|519.34|516.54|519.34|516.54|519.34|516.54|519.34|516.54|0
1643948400000|2022-02-04 04:20:00|519.45|516.65|519.34|516.54|519.45|516.65|519.34|516.54|0
1643948430000|2022-02-04 04:20:30|519.55|516.75|519.34|516.54|519.55|516.75|519.34|516.54|0
1643948440000|2022-02-04 04:20:40|519.45|516.65|519.55|516.75|519.55|516.75|519.45|516.65|0
1643948460000|2022-02-04 04:21:00|519.33|516.53|519.55|516.75|519.55|516.75|519.33|516.53|0
1643948470000|2022-02-04 04:21:10|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1643948500000|2022-02-04 04:21:40|519.12|516.32|518.9|516.1|519.12|516.32|518.9|516.1|0
1643948510000|2022-02-04 04:21:50|518.8|516|518.69|515.89|518.8|516|518.69|515.89|0
1643948520000|2022-02-04 04:22:00|518.25|515.45|518.25|515.45|518.25|515.45|518.04|515.24|0
1643948530000|2022-02-04 04:22:10|517.82|515.02|517.82|515.02|517.82|515.02|517.82|515.02|0
1643948550000|2022-02-04 04:22:30|518.04|515.24|518.25|515.45|518.25|515.45|518.04|515.24|0
1643948570000|2022-02-04 04:22:50|518.04|515.24|518.25|515.45|518.25|515.45|518.04|515.24|0
1643948580000|2022-02-04 04:23:00|518.04|515.24|517.82|515.02|518.04|515.24|517.82|515.02|0
1643948590000|2022-02-04 04:23:10|518.04|515.24|518.47|515.67|518.47|515.67|518.04|515.24|0
1643948600000|2022-02-04 04:23:20|518.69|515.89|518.8|516|518.9|516.1|518.69|515.89|0
1643948610000|2022-02-04 04:23:30|518.69|515.89|518.9|516.1|518.9|516.1|518.69|515.89|0
1643948620000|2022-02-04 04:23:40|518.8|516|518.58|515.78|518.8|516|518.58|515.78|0
1643948630000|2022-02-04 04:23:50|518.69|515.89|518.58|515.78|518.69|515.89|518.58|515.78|0
1643948640000|2022-02-04 04:24:00|518.69|515.89|518.47|515.67|518.69|515.89|518.47|515.67|0
1643948650000|2022-02-04 04:24:10|518.25|515.45|518.25|515.45|518.25|515.45|518.25|515.45|0
1643948660000|2022-02-04 04:24:20|518.37|515.57|518.37|515.57|518.47|515.67|518.37|515.57|0
1643948670000|2022-02-04 04:24:30|518.25|515.45|518.47|515.67|518.47|515.67|518.25|515.45|0
1643948680000|2022-02-04 04:24:40|518.58|515.78|518.69|515.89|518.69|515.89|518.58|515.78|0
1643948690000|2022-02-04 04:24:50|518.58|515.78|518.69|515.89|518.69|515.89|518.58|515.78|0
1643948700000|2022-02-04 04:25:00|518.9|516.1|518.69|515.89|518.9|516.1|518.69|515.89|0
1643948710000|2022-02-04 04:25:10|518.47|515.67|518.25|515.45|518.47|515.67|518.25|515.45|0
1643948720000|2022-02-04 04:25:20|518.37|515.57|518.25|515.45|518.37|515.57|518.25|515.45|0
1643948730000|2022-02-04 04:25:30|518.15|515.35|518.15|515.35|518.15|515.35|518.15|515.35|0
1643948740000|2022-02-04 04:25:40|518.25|515.45|518.25|515.45|518.25|515.45|518.04|515.24|0
1643948750000|2022-02-04 04:25:50|518.15|515.35|518.04|515.24|518.15|515.35|517.82|515.02|0
1643948760000|2022-02-04 04:26:00|517.82|515.02|517.72|514.92|517.82|515.02|517.61|514.81|0
1643948770000|2022-02-04 04:26:10|517.82|515.02|518.04|515.24|518.04|515.24|517.82|515.02|0
1643948780000|2022-02-04 04:26:20|518.25|515.45|518.25|515.45|518.25|515.45|518.25|515.45|0
1643948810000|2022-02-04 04:26:50|518.47|515.67|518.47|515.67|518.47|515.67|518.47|515.67|0
1643948860000|2022-02-04 04:27:40|518.69|515.89|518.69|515.89|518.69|515.89|518.69|515.89|0
1643948880000|2022-02-04 04:28:00|518.25|515.45|518.25|515.45|518.25|515.45|518.25|515.45|0
1643948890000|2022-02-04 04:28:10|518.04|515.24|518.15|515.35|518.15|515.35|518.04|515.24|0
1643948900000|2022-02-04 04:28:20|518.25|515.45|518.47|515.67|518.47|515.67|518.25|515.45|0
1643948910000|2022-02-04 04:28:30|518.37|515.57|518.25|515.45|518.37|515.57|518.25|515.45|0
1643948930000|2022-02-04 04:28:50|518.15|515.35|518.15|515.35|518.15|515.35|518.15|515.35|0
1643948940000|2022-02-04 04:29:00|518.25|515.45|518.25|515.45|518.25|515.45|518.25|515.45|0
1643948980000|2022-02-04 04:29:40|518.47|515.67|518.47|515.67|518.47|515.67|518.47|515.67|0
1643949000000|2022-02-04 04:30:00|518.25|515.45|518.25|515.45|518.25|515.45|518.25|515.45|0
1643949010000|2022-02-04 04:30:10|518.04|515.24|518.04|515.24|518.04|515.24|518.04|515.24|0
1643949040000|2022-02-04 04:30:40|517.82|515.02|517.82|515.02|517.82|515.02|517.82|515.02|0
1643949050000|2022-02-04 04:30:50|517.93|515.13|518.04|515.24|518.04|515.24|517.93|515.13|0
1643949070000|2022-02-04 04:31:10|517.82|515.02|517.82|515.02|517.82|515.02|517.82|515.02|0
1643949080000|2022-02-04 04:31:20|518.04|515.24|517.93|515.13|518.04|515.24|517.93|515.13|0
1643949090000|2022-02-04 04:31:30|518.04|515.24|517.93|515.13|518.04|515.24|517.93|515.13|0
1643949100000|2022-02-04 04:31:40|517.82|515.02|517.72|514.92|517.82|515.02|517.72|514.92|0
1643949110000|2022-02-04 04:31:50|517.6|514.8|517.6|514.8|517.72|514.92|517.6|514.8|0
1643949130000|2022-02-04 04:32:10|517.39|514.59|517.5|514.7|517.6|514.8|517.39|514.59|0
1643949140000|2022-02-04 04:32:20|517.39|514.59|517.6|514.8|517.6|514.8|517.39|514.59|0
1643949150000|2022-02-04 04:32:30|517.5|514.7|517.5|514.7|517.5|514.7|517.5|514.7|0
1643949160000|2022-02-04 04:32:40|517.6|514.8|517.39|514.59|517.6|514.8|517.39|514.59|0
1643949170000|2022-02-04 04:32:50|517.82|515.02|517.82|515.02|517.82|515.02|517.82|515.02|0
1643949180000|2022-02-04 04:33:00|517.6|514.8|517.6|514.8|517.72|514.92|517.6|514.8|0
1643949230000|2022-02-04 04:33:50|517.39|514.59|517.39|514.59|517.6|514.8|517.39|514.59|0
1643949250000|2022-02-04 04:34:10|517.17|514.37|517.17|514.37|517.17|514.37|517.17|514.37|0
1643949260000|2022-02-04 04:34:20|517.28|514.48|517.28|514.48|517.28|514.48|517.28|514.48|0
1643949270000|2022-02-04 04:34:30|517.39|514.59|517.39|514.59|517.39|514.59|517.39|514.59|0
1643949280000|2022-02-04 04:34:40|517.17|514.37|517.17|514.37|517.17|514.37|517.17|514.37|0
1643949300000|2022-02-04 04:35:00|516.96|514.16|516.96|514.16|516.96|514.16|516.96|514.16|0
1643949330000|2022-02-04 04:35:30|516.85|514.05|516.74|513.94|516.85|514.05|516.74|513.94|0
1643949340000|2022-02-04 04:35:40|516.96|514.16|516.74|513.94|516.96|514.16|516.74|513.94|0
1643949360000|2022-02-04 04:36:00|516.53|513.73|516.09|513.29|516.53|513.73|515.88|513.08|0
1643949370000|2022-02-04 04:36:10|516.31|513.51|516.31|513.51|516.31|513.51|516.31|513.51|0
1643949380000|2022-02-04 04:36:20|516.74|513.94|516.74|513.94|516.96|514.16|516.74|513.94|0
1643949400000|2022-02-04 04:36:40|516.85|514.05|516.85|514.05|516.85|514.05|516.85|514.05|0
1643949410000|2022-02-04 04:36:50|516.96|514.16|516.85|514.05|516.96|514.16|516.85|514.05|0
1643949420000|2022-02-04 04:37:00|516.74|513.94|517.17|514.37|517.17|514.37|516.74|513.94|0
1643949440000|2022-02-04 04:37:20|517.39|514.59|517.39|514.59|517.39|514.59|517.39|514.59|0
1643949460000|2022-02-04 04:37:40|517.6|514.8|517.6|514.8|517.6|514.8|517.6|514.8|0
1643949480000|2022-02-04 04:38:00|517.39|514.59|517.17|514.37|517.39|514.59|517.17|514.37|0
1643949490000|2022-02-04 04:38:10|516.96|514.16|517.17|514.37|517.17|514.37|516.96|514.16|0
1643949530000|2022-02-04 04:38:50|517.07|514.27|516.96|514.16|517.07|514.27|516.96|514.16|0
1643949540000|2022-02-04 04:39:00|517.17|514.37|517.17|514.37|517.17|514.37|517.17|514.37|0
1643949570000|2022-02-04 04:39:30|516.96|514.16|517.17|514.37|517.17|514.37|516.96|514.16|0
1643949580000|2022-02-04 04:39:40|517.39|514.59|517.39|514.59|517.39|514.59|517.39|514.59|0
1643949590000|2022-02-04 04:39:50|517.17|514.37|517.17|514.37|517.17|514.37|517.17|514.37|0
1643949600000|2022-02-04 04:40:00|517.28|514.48|517.17|514.37|517.28|514.48|517.17|514.37|0
1643949610000|2022-02-04 04:40:10|516.96|514.16|516.96|514.16|516.96|514.16|516.96|514.16|0
1643949620000|2022-02-04 04:40:20|517.07|514.27|517.17|514.37|517.17|514.37|517.07|514.27|0
1643949630000|2022-02-04 04:40:30|516.96|514.16|516.96|514.16|516.96|514.16|516.96|514.16|0
1643949670000|2022-02-04 04:41:10|516.74|513.94|516.52|513.72|516.74|513.94|516.52|513.72|0
1643949680000|2022-02-04 04:41:20|516.31|513.51|516.31|513.51|516.31|513.51|516.31|513.51|0
1643949690000|2022-02-04 04:41:30|516.2|513.4|516.31|513.51|516.31|513.51|516.2|513.4|0
1643949700000|2022-02-04 04:41:40|516.09|513.29|516.09|513.29|516.09|513.29|516.09|513.29|0
1643949710000|2022-02-04 04:41:50|516.31|513.51|516.31|513.51|516.31|513.51|516.31|513.51|0
1643949740000|2022-02-04 04:42:20|516.52|513.72|516.52|513.72|516.52|513.72|516.52|513.72|0
1643949750000|2022-02-04 04:42:30|516.74|513.94|516.74|513.94|516.74|513.94|516.74|513.94|0
1643949770000|2022-02-04 04:42:50|516.95|514.15|516.74|513.94|516.95|514.15|516.74|513.94|0
1643949800000|2022-02-04 04:43:20|516.95|514.15|516.95|514.15|516.95|514.15|516.95|514.15|0
1643949810000|2022-02-04 04:43:30|516.74|513.94|516.74|513.94|516.74|513.94|516.74|513.94|0
1643949820000|2022-02-04 04:43:40|516.95|514.15|516.85|514.05|516.95|514.15|516.85|514.05|0
1643949830000|2022-02-04 04:43:50|516.95|514.15|516.74|513.94|516.95|514.15|516.74|513.94|0
1643949840000|2022-02-04 04:44:00|516.85|514.05|516.74|513.94|516.85|514.05|516.74|513.94|0
1643949860000|2022-02-04 04:44:20|516.64|513.84|516.74|513.94|516.74|513.94|516.64|513.84|0
1643949900000|2022-02-04 04:45:00|517.17|514.37|516.95|514.15|517.17|514.37|516.95|514.15|0
1643949920000|2022-02-04 04:45:20|517.07|514.27|517.17|514.37|517.17|514.37|517.07|514.27|0
1643949930000|2022-02-04 04:45:30|517.07|514.27|517.17|514.37|517.17|514.37|517.07|514.27|0
1643949940000|2022-02-04 04:45:40|516.95|514.15|517.17|514.37|517.17|514.37|516.95|514.15|0
1643949950000|2022-02-04 04:45:50|517.28|514.48|517.17|514.37|517.28|514.48|517.17|514.37|0
1643949960000|2022-02-04 04:46:00|516.95|514.15|516.95|514.15|516.95|514.15|516.85|514.05|0
1643949970000|2022-02-04 04:46:10|516.74|513.94|516.74|513.94|516.74|513.94|516.74|513.94|0
1643949990000|2022-02-04 04:46:30|516.85|514.05|516.74|513.94|516.85|514.05|516.74|513.94|0
1643950000000|2022-02-04 04:46:40|516.31|513.51|516.09|513.29|516.31|513.51|516.09|513.29|0
1643950010000|2022-02-04 04:46:50|516.31|513.51|516.52|513.72|516.52|513.72|516.31|513.51|0
1643950060000|2022-02-04 04:47:40|516.74|513.94|516.74|513.94|516.74|513.94|516.74|513.94|0
1643950070000|2022-02-04 04:47:50|517.17|514.37|516.74|513.94|517.17|514.37|516.74|513.94|0
1643950080000|2022-02-04 04:48:00|516.85|514.05|516.95|514.15|516.95|514.15|516.85|514.05|0
1643950090000|2022-02-04 04:48:10|516.85|514.05|516.74|513.94|516.85|514.05|516.74|513.94|0
1643950100000|2022-02-04 04:48:20|516.52|513.72|516.63|513.83|516.63|513.83|516.52|513.72|0
1643950110000|2022-02-04 04:48:30|516.74|513.94|516.95|514.15|516.95|514.15|516.74|513.94|0
1643950130000|2022-02-04 04:48:50|516.85|514.05|516.95|514.15|516.95|514.15|516.85|514.05|0
1643950150000|2022-02-04 04:49:10|516.85|514.05|516.85|514.05|516.85|514.05|516.85|514.05|0
1643950160000|2022-02-04 04:49:20|516.74|513.94|516.52|513.72|516.74|513.94|516.52|513.72|0
1643950200000|2022-02-04 04:50:00|516.74|513.94|516.74|513.94|516.74|513.94|516.74|513.94|0
1643950220000|2022-02-04 04:50:20|516.95|514.15|516.95|514.15|516.95|514.15|516.95|514.15|0
1643950270000|2022-02-04 04:51:10|517.17|514.37|517.17|514.37|517.17|514.37|517.17|514.37|0
1643950290000|2022-02-04 04:51:30|516.95|514.15|516.95|514.15|516.95|514.15|516.95|514.15|0
1643950300000|2022-02-04 04:51:40|517.07|514.27|517.07|514.27|517.07|514.27|517.07|514.27|0
1643950310000|2022-02-04 04:51:50|516.95|514.15|517.17|514.37|517.17|514.37|516.95|514.15|0
1643950320000|2022-02-04 04:52:00|517.38|514.58|517.38|514.58|517.6|514.8|517.38|514.58|0
1643950330000|2022-02-04 04:52:10|517.17|514.37|517.17|514.37|517.17|514.37|517.17|514.37|0
1643950380000|2022-02-04 04:53:00|516.95|514.15|517.06|514.26|517.06|514.26|516.95|514.15|0
1643950390000|2022-02-04 04:53:10|517.17|514.37|517.17|514.37|517.17|514.37|517.17|514.37|0
1643950400000|2022-02-04 04:53:20|517.28|514.48|517.38|514.58|517.38|514.58|517.28|514.48|0
1643950430000|2022-02-04 04:53:50|517.5|514.7|517.5|514.7|517.5|514.7|517.5|514.7|0
1643950440000|2022-02-04 04:54:00|517.6|514.8|517.6|514.8|517.6|514.8|517.6|514.8|0
1643950480000|2022-02-04 04:54:40|517.38|514.58|517.17|514.37|517.38|514.58|517.17|514.37|0
1643950500000|2022-02-04 04:55:00|516.95|514.15|517.17|514.37|517.17|514.37|516.95|514.15|0
1643950520000|2022-02-04 04:55:20|517.06|514.26|517.06|514.26|517.06|514.26|517.06|514.26|0
1643950530000|2022-02-04 04:55:30|517.17|514.37|517.17|514.37|517.17|514.37|517.17|514.37|0
1643950550000|2022-02-04 04:55:50|516.95|514.15|517.17|514.37|517.38|514.58|516.95|514.15|0
1643950560000|2022-02-04 04:56:00|517.38|514.58|517.38|514.58|517.38|514.58|517.38|514.58|0
1643950570000|2022-02-04 04:56:10|517.17|514.37|517.38|514.58|517.38|514.58|517.17|514.37|0
1643950580000|2022-02-04 04:56:20|517.6|514.8|517.38|514.58|517.6|514.8|517.38|514.58|0
1643950600000|2022-02-04 04:56:40|517.17|514.37|517.17|514.37|517.17|514.37|517.17|514.37|0
1643950610000|2022-02-04 04:56:50|517.06|514.26|516.95|514.15|517.06|514.26|516.74|513.94|0
1643950620000|2022-02-04 04:57:00|517.17|514.37|517.17|514.37|517.17|514.37|517.17|514.37|0
1643950630000|2022-02-04 04:57:10|516.95|514.15|516.95|514.15|516.95|514.15|516.95|514.15|0
1643950650000|2022-02-04 04:57:30|516.52|513.72|516.52|513.72|516.52|513.72|516.52|513.72|0
1643950660000|2022-02-04 04:57:40|516.09|513.29|516.09|513.29|516.09|513.29|516.09|513.29|0
1643950670000|2022-02-04 04:57:50|515.99|513.19|516.2|513.4|516.2|513.4|515.99|513.19|0
1643950680000|2022-02-04 04:58:00|516.09|513.29|516.3|513.5|516.3|513.5|516.09|513.29|0
1643950690000|2022-02-04 04:58:10|516.52|513.72|516.52|513.72|516.52|513.72|516.52|513.72|0
1643950710000|2022-02-04 04:58:30|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1643950740000|2022-02-04 04:59:00|516.2|513.4|516.2|513.4|516.2|513.4|516.2|513.4|0
1643950750000|2022-02-04 04:59:10|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1643950760000|2022-02-04 04:59:20|516.09|513.29|516.09|513.29|516.09|513.29|516.09|513.29|0
1643950770000|2022-02-04 04:59:30|515.87|513.07|516.09|513.29|516.09|513.29|515.87|513.07|0
1643950780000|2022-02-04 04:59:40|515.98|513.18|515.87|513.07|515.98|513.18|515.87|513.07|0
1643950800000|2022-02-04 05:00:00|515.44|512.64|514.8|512|515.44|512.64|514.8|512|0
1643950810000|2022-02-04 05:00:10|514.58|511.78|514.58|511.78|514.8|512|514.58|511.78|0
1643950820000|2022-02-04 05:00:20|514.8|512|514.8|512|515.01|512.21|514.8|512|0
1643950830000|2022-02-04 05:00:30|514.91|512.11|515.01|512.21|515.01|512.21|514.91|512.11|0
1643950840000|2022-02-04 05:00:40|515.23|512.43|515.23|512.43|515.23|512.43|515.23|512.43|0
1643950850000|2022-02-04 05:00:50|515.34|512.54|515.01|512.21|515.34|512.54|515.01|512.21|0
1643950860000|2022-02-04 05:01:00|514.91|512.11|514.91|512.11|515.01|512.21|514.91|512.11|0
1643950870000|2022-02-04 05:01:10|514.8|512|514.91|512.11|514.91|512.11|514.8|512|0
1643950880000|2022-02-04 05:01:20|515.01|512.21|515.12|512.32|515.12|512.32|515.01|512.21|0
1643950890000|2022-02-04 05:01:30|515.23|512.43|515.01|512.21|515.23|512.43|515.01|512.21|0
1643950900000|2022-02-04 05:01:40|514.8|512|515.01|512.21|515.01|512.21|514.8|512|0
1643950920000|2022-02-04 05:02:00|514.79|511.99|514.58|511.78|514.79|511.99|514.58|511.78|0
1643950930000|2022-02-04 05:02:10|514.36|511.56|514.36|511.56|514.36|511.56|514.36|511.56|0
1643950940000|2022-02-04 05:02:20|514.15|511.35|514.58|511.78|514.58|511.78|514.15|511.35|0
1643950950000|2022-02-04 05:02:30|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1643950960000|2022-02-04 05:02:40|514.58|511.78|514.58|511.78|514.58|511.78|514.58|511.78|0
1643950980000|2022-02-04 05:03:00|514.36|511.56|514.26|511.46|514.36|511.56|514.26|511.46|0
1643950990000|2022-02-04 05:03:10|514.15|511.35|514.48|511.68|514.58|511.78|514.15|511.35|0
1643951000000|2022-02-04 05:03:20|514.58|511.78|514.58|511.78|514.58|511.78|514.58|511.78|0
1643951010000|2022-02-04 05:03:30|514.69|511.89|514.58|511.78|514.69|511.89|514.58|511.78|0
1643951020000|2022-02-04 05:03:40|514.36|511.56|514.36|511.56|514.36|511.56|514.36|511.56|0
1643951040000|2022-02-04 05:04:00|514.26|511.46|514.58|511.78|514.58|511.78|514.26|511.46|0
1643951050000|2022-02-04 05:04:10|514.48|511.68|514.58|511.78|514.58|511.78|514.48|511.68|0
1643951060000|2022-02-04 05:04:20|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1643951070000|2022-02-04 05:04:30|514.58|511.78|514.58|511.78|514.58|511.78|514.58|511.78|0
1643951080000|2022-02-04 05:04:40|514.79|511.99|514.69|511.89|514.79|511.99|514.69|511.89|0
1643951090000|2022-02-04 05:04:50|514.58|511.78|514.58|511.78|514.58|511.78|514.58|511.78|0
1643951110000|2022-02-04 05:05:10|514.36|511.56|514.36|511.56|514.36|511.56|514.36|511.56|0
1643951120000|2022-02-04 05:05:20|514.15|511.35|513.93|511.13|514.15|511.35|513.93|511.13|0
1643951130000|2022-02-04 05:05:30|514.15|511.35|514.36|511.56|514.36|511.56|514.15|511.35|0
1643951150000|2022-02-04 05:05:50|514.15|511.35|514.58|511.78|514.58|511.78|514.15|511.35|0
1643951160000|2022-02-04 05:06:00|514.79|511.99|514.79|511.99|514.79|511.99|514.69|511.89|0
1643951170000|2022-02-04 05:06:10|514.58|511.78|514.69|511.89|514.79|511.99|514.58|511.78|0
1643951180000|2022-02-04 05:06:20|514.79|511.99|514.79|511.99|514.91|512.11|514.58|511.78|0
1643951200000|2022-02-04 05:06:40|514.91|512.11|514.79|511.99|514.91|512.11|514.79|511.99|0
1643951210000|2022-02-04 05:06:50|514.91|512.11|514.79|511.99|515.01|512.21|514.79|511.99|0
1643951220000|2022-02-04 05:07:00|514.58|511.78|514.58|511.78|514.58|511.78|514.58|511.78|0
1643951240000|2022-02-04 05:07:20|514.69|511.89|514.79|511.99|514.79|511.99|514.69|511.89|0
1643951260000|2022-02-04 05:07:40|514.58|511.78|514.36|511.56|514.58|511.78|514.36|511.56|0
1643951270000|2022-02-04 05:07:50|513.72|510.92|513.5|510.7|513.72|510.92|513.5|510.7|0
1643951280000|2022-02-04 05:08:00|513.72|510.92|514.04|511.24|514.04|511.24|513.72|510.92|0
1643951290000|2022-02-04 05:08:10|514.15|511.35|514.15|511.35|514.26|511.46|514.15|511.35|0
1643951300000|2022-02-04 05:08:20|514.26|511.46|514.15|511.35|514.26|511.46|514.15|511.35|0
1643951310000|2022-02-04 05:08:30|514.26|511.46|514.26|511.46|514.26|511.46|514.26|511.46|0
1643951320000|2022-02-04 05:08:40|514.15|511.35|514.58|511.78|514.58|511.78|514.15|511.35|0
1643951330000|2022-02-04 05:08:50|514.79|511.99|514.79|511.99|515.01|512.21|514.79|511.99|0
1643951340000|2022-02-04 05:09:00|514.58|511.78|514.36|511.56|514.58|511.78|514.36|511.56|0
1643951350000|2022-02-04 05:09:10|514.47|511.67|514.36|511.56|514.58|511.78|514.36|511.56|0
1643951360000|2022-02-04 05:09:20|514.58|511.78|514.58|511.78|514.58|511.78|514.58|511.78|0
1643951370000|2022-02-04 05:09:30|514.69|511.89|514.79|511.99|514.79|511.99|514.69|511.89|0
1643951380000|2022-02-04 05:09:40|515.01|512.21|515.01|512.21|515.01|512.21|515.01|512.21|0
1643951390000|2022-02-04 05:09:50|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1643951400000|2022-02-04 05:10:00|514.91|512.11|514.91|512.11|514.91|512.11|514.79|511.99|0
1643951410000|2022-02-04 05:10:10|515.01|512.21|515.01|512.21|515.12|512.32|515.01|512.21|0
1643951420000|2022-02-04 05:10:20|515.22|512.42|515.01|512.21|515.22|512.42|515.01|512.21|0
1643951430000|2022-02-04 05:10:30|514.91|512.11|514.58|511.78|514.91|512.11|514.58|511.78|0
1643951440000|2022-02-04 05:10:40|514.36|511.56|514.36|511.56|514.47|511.67|514.36|511.56|0
1643951450000|2022-02-04 05:10:50|514.26|511.46|514.15|511.35|514.36|511.56|514.15|511.35|0
1643951460000|2022-02-04 05:11:00|513.93|511.13|513.93|511.13|513.93|511.13|513.93|511.13|0
1643951480000|2022-02-04 05:11:20|514.04|511.24|514.15|511.35|514.15|511.35|513.93|511.13|0
1643951490000|2022-02-04 05:11:30|514.36|511.56|514.58|511.78|514.58|511.78|514.36|511.56|0
1643951500000|2022-02-04 05:11:40|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1643951510000|2022-02-04 05:11:50|514.9|512.1|514.79|511.99|514.9|512.1|514.69|511.89|0
1643951520000|2022-02-04 05:12:00|514.9|512.1|514.9|512.1|514.9|512.1|514.79|511.99|0
1643951530000|2022-02-04 05:12:10|515.01|512.21|514.47|511.67|515.01|512.21|514.36|511.56|0
1643951540000|2022-02-04 05:12:20|514.58|511.78|514.79|511.99|514.79|511.99|514.58|511.78|0
1643951550000|2022-02-04 05:12:30|514.58|511.78|514.79|511.99|514.79|511.99|514.58|511.78|0
1643951560000|2022-02-04 05:12:40|515.01|512.21|515.22|512.42|515.22|512.42|515.01|512.21|0
1643951570000|2022-02-04 05:12:50|514.9|512.1|514.9|512.1|514.9|512.1|514.9|512.1|0
1643951580000|2022-02-04 05:13:00|515.01|512.21|514.79|511.99|515.01|512.21|514.79|511.99|0
1643951590000|2022-02-04 05:13:10|514.69|511.89|514.79|511.99|514.79|511.99|514.69|511.89|0
1643951620000|2022-02-04 05:13:40|514.58|511.78|514.58|511.78|514.58|511.78|514.58|511.78|0
1643951630000|2022-02-04 05:13:50|514.79|511.99|514.9|512.1|514.9|512.1|514.79|511.99|0
1643951640000|2022-02-04 05:14:00|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1643951650000|2022-02-04 05:14:10|514.9|512.1|514.9|512.1|514.9|512.1|514.9|512.1|0
1643951660000|2022-02-04 05:14:20|515.01|512.21|515.22|512.42|515.22|512.42|515.01|512.21|0
1643951670000|2022-02-04 05:14:30|515.12|512.32|515.22|512.42|515.22|512.42|515.12|512.32|0
1643951680000|2022-02-04 05:14:40|514.79|511.99|514.9|512.1|514.9|512.1|514.79|511.99|0
1643951690000|2022-02-04 05:14:50|515.01|512.21|515.01|512.21|515.12|512.32|515.01|512.21|0
1643951700000|2022-02-04 05:15:00|515.22|512.42|515.01|512.21|515.22|512.42|515.01|512.21|0
1643951710000|2022-02-04 05:15:10|514.79|511.99|514.58|511.78|514.79|511.99|514.58|511.78|0
1643951720000|2022-02-04 05:15:20|514.36|511.56|514.36|511.56|514.36|511.56|514.36|511.56|0
1643951730000|2022-02-04 05:15:30|514.26|511.46|514.26|511.46|514.36|511.56|514.26|511.46|0
1643951740000|2022-02-04 05:15:40|514.15|511.35|514.26|511.46|514.26|511.46|514.15|511.35|0
1643951750000|2022-02-04 05:15:50|514.36|511.56|514.36|511.56|514.36|511.56|514.26|511.46|0
1643951760000|2022-02-04 05:16:00|514.26|511.46|514.15|511.35|514.26|511.46|514.15|511.35|0
1643951770000|2022-02-04 05:16:10|514.04|511.24|513.72|510.92|514.04|511.24|513.61|510.81|0
1643951790000|2022-02-04 05:16:30|513.93|511.13|513.93|511.13|513.93|511.13|513.93|511.13|0
1643951800000|2022-02-04 05:16:40|514.15|511.35|513.93|511.13|514.15|511.35|513.93|511.13|0
1643951820000|2022-02-04 05:17:00|513.83|511.03|512.42|509.62|513.83|511.03|512.32|509.52|0
1643951830000|2022-02-04 05:17:10|512.21|509.41|512.42|509.62|512.42|509.62|511.99|509.19|0
1643951840000|2022-02-04 05:17:20|512.64|509.84|512.42|509.62|512.64|509.84|512.42|509.62|0
1643951850000|2022-02-04 05:17:30|512.64|509.84|512.64|509.84|512.64|509.84|512.64|509.84|0
1643951860000|2022-02-04 05:17:40|512.54|509.74|512.64|509.84|512.64|509.84|512.54|509.74|0
1643951870000|2022-02-04 05:17:50|512.75|509.95|512.85|510.05|512.85|510.05|512.75|509.95|0
1643951880000|2022-02-04 05:18:00|512.75|509.95|512.64|509.84|512.75|509.95|512.64|509.84|0
1643951890000|2022-02-04 05:18:10|512.85|510.05|512.85|510.05|512.85|510.05|512.85|510.05|0
1643951910000|2022-02-04 05:18:30|513.07|510.27|513.07|510.27|513.18|510.38|513.07|510.27|0
1643951920000|2022-02-04 05:18:40|512.85|510.05|513.07|510.27|513.07|510.27|512.85|510.05|0
1643951930000|2022-02-04 05:18:50|512.85|510.05|512.85|510.05|512.85|510.05|512.85|510.05|0
1643951940000|2022-02-04 05:19:00|513.07|510.27|513.07|510.27|513.07|510.27|512.97|510.17|0
1643951950000|2022-02-04 05:19:10|513.28|510.48|513.28|510.48|513.28|510.48|513.28|510.48|0
1643951970000|2022-02-04 05:19:30|513.5|510.7|513.5|510.7|513.5|510.7|513.5|510.7|0
1643952000000|2022-02-04 05:20:00|513.61|510.81|513.5|510.7|513.61|510.81|513.5|510.7|0
1643952010000|2022-02-04 05:20:10|513.28|510.48|513.28|510.48|513.28|510.48|513.28|510.48|0
1643952020000|2022-02-04 05:20:20|512.85|510.05|512.85|510.05|512.85|510.05|512.85|510.05|0
1643952030000|2022-02-04 05:20:30|512.64|509.84|512.64|509.84|512.75|509.95|512.64|509.84|0
1643952040000|2022-02-04 05:20:40|512.54|509.74|512.64|509.84|512.64|509.84|512.54|509.74|0
1643952050000|2022-02-04 05:20:50|512.42|509.62|512.85|510.05|513.07|510.27|512.42|509.62|0
1643952060000|2022-02-04 05:21:00|513.07|510.27|513.07|510.27|513.07|510.27|513.07|510.27|0
1643952070000|2022-02-04 05:21:10|513.28|510.48|513.5|510.7|513.5|510.7|513.28|510.48|0
1643952090000|2022-02-04 05:21:30|513.28|510.48|513.28|510.48|513.5|510.7|513.28|510.48|0
1643952100000|2022-02-04 05:21:40|513.18|510.38|513.28|510.48|513.28|510.48|513.18|510.38|0
1643952110000|2022-02-04 05:21:50|513.4|510.6|513.28|510.48|513.5|510.7|513.28|510.48|0
1643952120000|2022-02-04 05:22:00|513.18|510.38|513.07|510.27|513.18|510.38|513.07|510.27|0
1643952130000|2022-02-04 05:22:10|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1643952140000|2022-02-04 05:22:20|513.5|510.7|513.28|510.48|513.5|510.7|513.28|510.48|0
1643952150000|2022-02-04 05:22:30|513.5|510.7|513.28|510.48|513.5|510.7|513.28|510.48|0
1643952160000|2022-02-04 05:22:40|513.07|510.27|513.07|510.27|513.07|510.27|513.07|510.27|0
1643952170000|2022-02-04 05:22:50|513.28|510.48|513.4|510.6|513.4|510.6|513.28|510.48|0
1643952180000|2022-02-04 05:23:00|513.28|510.48|513.28|510.48|513.28|510.48|513.28|510.48|0
1643952200000|2022-02-04 05:23:20|513.18|510.38|513.07|510.27|513.18|510.38|513.07|510.27|0
1643952210000|2022-02-04 05:23:30|513.18|510.38|513.28|510.48|513.28|510.48|513.18|510.38|0
1643952220000|2022-02-04 05:23:40|513.07|510.27|513.07|510.27|513.07|510.27|513.07|510.27|0
1643952240000|2022-02-04 05:24:00|512.96|510.16|513.07|510.27|513.07|510.27|512.85|510.05|0
1643952250000|2022-02-04 05:24:10|512.96|510.16|512.85|510.05|512.96|510.16|512.85|510.05|0
1643952260000|2022-02-04 05:24:20|512.42|509.62|512.64|509.84|512.64|509.84|512.42|509.62|0
1643952280000|2022-02-04 05:24:40|512.85|510.05|512.85|510.05|512.85|510.05|512.85|510.05|0
1643952300000|2022-02-04 05:25:00|512.64|509.84|512.64|509.84|512.64|509.84|512.64|509.84|0
1643952320000|2022-02-04 05:25:20|512.85|510.05|512.64|509.84|512.85|510.05|512.64|509.84|0
1643952330000|2022-02-04 05:25:30|512.75|509.95|512.85|510.05|512.85|510.05|512.75|509.95|0
1643952340000|2022-02-04 05:25:40|512.42|509.62|512.42|509.62|512.42|509.62|512.42|509.62|0
1643952350000|2022-02-04 05:25:50|512.53|509.73|512.42|509.62|512.53|509.73|512.42|509.62|0
1643952360000|2022-02-04 05:26:00|512.64|509.84|512.53|509.73|512.64|509.84|512.42|509.62|0
1643952370000|2022-02-04 05:26:10|512.42|509.62|512.64|509.84|512.64|509.84|512.42|509.62|0
1643952390000|2022-02-04 05:26:30|512.53|509.73|512.32|509.52|512.64|509.84|512.32|509.52|0
1643952400000|2022-02-04 05:26:40|512.21|509.41|512.21|509.41|512.21|509.41|511.99|509.19|0
1643952410000|2022-02-04 05:26:50|512.42|509.62|512.42|509.62|512.42|509.62|512.42|509.62|0
1643952420000|2022-02-04 05:27:00|512.21|509.41|512.42|509.62|512.42|509.62|511.99|509.19|0
1643952440000|2022-02-04 05:27:20|512.64|509.84|512.64|509.84|512.64|509.84|512.64|509.84|0
1643952450000|2022-02-04 05:27:30|512.85|510.05|513.07|510.27|513.07|510.27|512.85|510.05|0
1643952460000|2022-02-04 05:27:40|513.18|510.38|513.18|510.38|513.18|510.38|513.18|510.38|0
1643952470000|2022-02-04 05:27:50|513.07|510.27|513.07|510.27|513.07|510.27|512.85|510.05|0
1643952490000|2022-02-04 05:28:10|513.28|510.48|513.28|510.48|513.39|510.59|513.28|510.48|0
1643952500000|2022-02-04 05:28:20|513.07|510.27|513.07|510.27|513.07|510.27|513.07|510.27|0
1643952510000|2022-02-04 05:28:30|513.28|510.48|513.28|510.48|513.28|510.48|513.28|510.48|0
1643952520000|2022-02-04 05:28:40|513.5|510.7|513.71|510.91|513.71|510.91|513.5|510.7|0
1643952530000|2022-02-04 05:28:50|513.93|511.13|513.93|511.13|513.93|511.13|513.93|511.13|0
1643952550000|2022-02-04 05:29:10|514.14|511.34|514.47|511.67|514.47|511.67|514.14|511.34|0
1643952560000|2022-02-04 05:29:20|514.57|511.77|514.25|511.45|514.57|511.77|514.25|511.45|0
1643952570000|2022-02-04 05:29:30|514.14|511.34|514.36|511.56|514.36|511.56|514.14|511.34|0
1643952580000|2022-02-04 05:29:40|514.14|511.34|514.14|511.34|514.14|511.34|514.14|511.34|0
1643952590000|2022-02-04 05:29:50|513.93|511.13|513.93|511.13|513.93|511.13|513.93|511.13|0
1643952600000|2022-02-04 05:30:00|513.71|510.91|513.5|510.7|513.71|510.91|513.5|510.7|0
1643952610000|2022-02-04 05:30:10|513.61|510.81|513.5|510.7|513.61|510.81|513.5|510.7|0
1643952620000|2022-02-04 05:30:20|513.28|510.48|513.28|510.48|513.28|510.48|513.28|510.48|0
1643952630000|2022-02-04 05:30:30|513.5|510.7|513.93|511.13|513.93|511.13|513.5|510.7|0
1643952640000|2022-02-04 05:30:40|513.82|511.02|513.71|510.91|513.82|511.02|513.71|510.91|0
1643952650000|2022-02-04 05:30:50|513.93|511.13|513.71|510.91|513.93|511.13|513.71|510.91|0
1643952660000|2022-02-04 05:31:00|513.82|511.02|513.93|511.13|513.93|511.13|513.71|510.91|0
1643952670000|2022-02-04 05:31:10|514.04|511.24|514.14|511.34|514.14|511.34|514.04|511.24|0
1643952680000|2022-02-04 05:31:20|513.93|511.13|514.04|511.24|514.14|511.34|513.93|511.13|0
1643952690000|2022-02-04 05:31:30|514.14|511.34|514.25|511.45|514.25|511.45|514.14|511.34|0
1643952700000|2022-02-04 05:31:40|514.36|511.56|514.25|511.45|514.36|511.56|514.25|511.45|0
1643952710000|2022-02-04 05:31:50|514.36|511.56|514.57|511.77|514.57|511.77|514.36|511.56|0
1643952720000|2022-02-04 05:32:00|514.36|511.56|514.47|511.67|514.47|511.67|514.36|511.56|0
1643952730000|2022-02-04 05:32:10|514.36|511.56|514.57|511.77|514.57|511.77|514.36|511.56|0
1643952740000|2022-02-04 05:32:20|514.36|511.56|514.57|511.77|514.57|511.77|514.36|511.56|0
1643952770000|2022-02-04 05:32:50|514.36|511.56|514.57|511.77|514.57|511.77|514.36|511.56|0
1643952780000|2022-02-04 05:33:00|514.79|511.99|514.68|511.88|514.79|511.99|514.57|511.77|0
1643952790000|2022-02-04 05:33:10|514.57|511.77|514.36|511.56|514.57|511.77|514.36|511.56|0
1643952800000|2022-02-04 05:33:20|514.47|511.67|514.47|511.67|514.57|511.77|514.47|511.67|0
1643952810000|2022-02-04 05:33:30|514.36|511.56|514.36|511.56|514.36|511.56|514.36|511.56|0
1643952820000|2022-02-04 05:33:40|514.14|511.34|514.14|511.34|514.14|511.34|514.14|511.34|0
1643952850000|2022-02-04 05:34:10|513.93|511.13|513.93|511.13|513.93|511.13|513.93|511.13|0
1643952860000|2022-02-04 05:34:20|514.14|511.34|514.14|511.34|514.14|511.34|514.14|511.34|0
1643952870000|2022-02-04 05:34:30|514.36|511.56|514.25|511.45|514.36|511.56|514.25|511.45|0
1643952880000|2022-02-04 05:34:40|514.14|511.34|514.14|511.34|514.25|511.45|514.14|511.34|0
1643952900000|2022-02-04 05:35:00|513.93|511.13|514.36|511.56|514.36|511.56|513.93|511.13|0
1643952910000|2022-02-04 05:35:10|514.57|511.77|514.57|511.77|514.57|511.77|514.57|511.77|0
1643952950000|2022-02-04 05:35:50|514.79|511.99|515|512.2|515|512.2|514.79|511.99|0
1643952960000|2022-02-04 05:36:00|515.22|512.42|515|512.2|515.22|512.42|515|512.2|0
1643952970000|2022-02-04 05:36:10|514.79|511.99|514.57|511.77|514.79|511.99|514.57|511.77|0
1643952980000|2022-02-04 05:36:20|514.36|511.56|514.25|511.45|514.36|511.56|514.14|511.34|0
1643952990000|2022-02-04 05:36:30|514.14|511.34|514.14|511.34|514.14|511.34|514.14|511.34|0
1643953000000|2022-02-04 05:36:40|513.93|511.13|513.93|511.13|513.93|511.13|513.93|511.13|0
1643953010000|2022-02-04 05:36:50|514.04|511.24|514.14|511.34|514.14|511.34|514.04|511.24|0
1643953020000|2022-02-04 05:37:00|514.36|511.56|514.57|511.77|514.57|511.77|514.36|511.56|0
1643953030000|2022-02-04 05:37:10|514.36|511.56|514.14|511.34|514.36|511.56|514.14|511.34|0
1643953040000|2022-02-04 05:37:20|513.93|511.13|514.04|511.24|514.14|511.34|513.93|511.13|0
1643953050000|2022-02-04 05:37:30|513.93|511.13|513.93|511.13|513.93|511.13|513.93|511.13|0
1643953060000|2022-02-04 05:37:40|513.82|511.02|514.14|511.34|514.14|511.34|513.82|511.02|0
1643953070000|2022-02-04 05:37:50|514.04|511.24|514.04|511.24|514.04|511.24|514.04|511.24|0
1643953080000|2022-02-04 05:38:00|513.93|511.13|514.04|511.24|514.04|511.24|513.93|511.13|0
1643953090000|2022-02-04 05:38:10|513.93|511.13|514.14|511.34|514.14|511.34|513.93|511.13|0
1643953100000|2022-02-04 05:38:20|513.93|511.13|514.14|511.34|514.14|511.34|513.93|511.13|0
1643953110000|2022-02-04 05:38:30|514.25|511.45|514.14|511.34|514.25|511.45|514.14|511.34|0
1643953120000|2022-02-04 05:38:40|514.04|511.24|514.04|511.24|514.14|511.34|514.04|511.24|0
1643953130000|2022-02-04 05:38:50|513.93|511.13|513.93|511.13|513.93|511.13|513.93|511.13|0
1643953150000|2022-02-04 05:39:10|513.92|511.12|513.92|511.12|513.92|511.12|513.92|511.12|0
1643953170000|2022-02-04 05:39:30|514.14|511.34|514.04|511.24|514.14|511.34|514.04|511.24|0
1643953180000|2022-02-04 05:39:40|513.92|511.12|513.71|510.91|513.92|511.12|513.71|510.91|0
1643953190000|2022-02-04 05:39:50|513.49|510.69|513.71|510.91|513.71|510.91|513.49|510.69|0
1643953200000|2022-02-04 05:40:00|513.82|511.02|513.71|510.91|513.82|511.02|513.71|510.91|0
1643953210000|2022-02-04 05:40:10|513.49|510.69|513.49|510.69|513.49|510.69|513.49|510.69|0
1643953220000|2022-02-04 05:40:20|513.39|510.59|513.39|510.59|513.39|510.59|513.39|510.59|0
1643953230000|2022-02-04 05:40:30|513.49|510.69|513.49|510.69|513.49|510.69|513.49|510.69|0
1643953240000|2022-02-04 05:40:40|513.28|510.48|513.49|510.69|513.49|510.69|513.28|510.48|0
1643953250000|2022-02-04 05:40:50|513.28|510.48|513.49|510.69|513.49|510.69|513.28|510.48|0
1643953260000|2022-02-04 05:41:00|513.61|510.81|513.28|510.48|513.61|510.81|513.28|510.48|0
1643953270000|2022-02-04 05:41:10|513.39|510.59|513.49|510.69|513.49|510.69|513.39|510.59|0
1643953290000|2022-02-04 05:41:30|513.61|510.81|513.61|510.81|513.61|510.81|513.61|510.81|0
1643953300000|2022-02-04 05:41:40|513.71|510.91|513.49|510.69|513.71|510.91|513.49|510.69|0
1643953310000|2022-02-04 05:41:50|513.71|510.91|513.71|510.91|513.71|510.91|513.71|510.91|0
1643953320000|2022-02-04 05:42:00|513.49|510.69|513.49|510.69|513.49|510.69|513.49|510.69|0
1643953350000|2022-02-04 05:42:30|513.71|510.91|514.04|511.24|514.04|511.24|513.71|510.91|0
1643953360000|2022-02-04 05:42:40|514.14|511.34|514.35|511.55|514.35|511.55|514.14|511.34|0
1643953370000|2022-02-04 05:42:50|514.14|511.34|514.14|511.34|514.14|511.34|514.14|511.34|0
1643953400000|2022-02-04 05:43:20|514.25|511.45|513.92|511.12|514.25|511.45|513.92|511.12|0
1643953410000|2022-02-04 05:43:30|514.04|511.24|514.14|511.34|514.14|511.34|514.04|511.24|0
1643953430000|2022-02-04 05:43:50|514.35|511.55|514.25|511.45|514.35|511.55|514.25|511.45|0
1643953440000|2022-02-04 05:44:00|514.35|511.55|514.35|511.55|514.35|511.55|514.25|511.45|0
1643953450000|2022-02-04 05:44:10|514.68|511.88|514.14|511.34|514.68|511.88|514.14|511.34|0
1643953460000|2022-02-04 05:44:20|514.25|511.45|514.25|511.45|514.25|511.45|514.14|511.34|0
1643953470000|2022-02-04 05:44:30|514.14|511.34|514.14|511.34|514.14|511.34|514.14|511.34|0
1643953490000|2022-02-04 05:44:50|513.92|511.12|513.92|511.12|513.92|511.12|513.92|511.12|0
1643953500000|2022-02-04 05:45:00|514.14|511.34|514.25|511.45|514.25|511.45|514.14|511.34|0
1643953510000|2022-02-04 05:45:10|514.35|511.55|514.35|511.55|514.57|511.77|514.35|511.55|0
1643953530000|2022-02-04 05:45:30|514.57|511.77|514.47|511.67|514.57|511.77|514.35|511.55|0
1643953540000|2022-02-04 05:45:40|514.57|511.77|514.35|511.55|514.57|511.77|514.35|511.55|0
1643953560000|2022-02-04 05:46:00|514.47|511.67|514.57|511.77|514.57|511.77|514.47|511.67|0
1643953570000|2022-02-04 05:46:10|514.68|511.88|514.9|512.1|514.9|512.1|514.68|511.88|0
1643953580000|2022-02-04 05:46:20|514.78|511.98|514.78|511.98|515|512.2|514.78|511.98|0
1643953590000|2022-02-04 05:46:30|514.57|511.77|514.14|511.34|514.68|511.88|514.14|511.34|0
1643953600000|2022-02-04 05:46:40|514.35|511.55|514.35|511.55|514.35|511.55|514.35|511.55|0
1643953610000|2022-02-04 05:46:50|514.14|511.34|514.14|511.34|514.14|511.34|514.14|511.34|0
1643953630000|2022-02-04 05:47:10|514.25|511.45|514.14|511.34|514.25|511.45|514.14|511.34|0
1643953640000|2022-02-04 05:47:20|514.35|511.55|514.57|511.77|514.57|511.77|514.35|511.55|0
1643953650000|2022-02-04 05:47:30|514.35|511.55|514.35|511.55|514.35|511.55|514.35|511.55|0
1643953670000|2022-02-04 05:47:50|514.14|511.34|514.14|511.34|514.14|511.34|514.14|511.34|0
1643953680000|2022-02-04 05:48:00|514.35|511.55|514.14|511.34|514.35|511.55|514.14|511.34|0
1643953690000|2022-02-04 05:48:10|514.35|511.55|514.35|511.55|514.35|511.55|514.35|511.55|0
1643953700000|2022-02-04 05:48:20|514.25|511.45|514.25|511.45|514.25|511.45|514.14|511.34|0
1643953710000|2022-02-04 05:48:30|514.35|511.55|513.92|511.12|514.35|511.55|513.92|511.12|0
1643953720000|2022-02-04 05:48:40|514.14|511.34|513.92|511.12|514.14|511.34|513.92|511.12|0
1643953750000|2022-02-04 05:49:10|514.03|511.23|514.03|511.23|514.03|511.23|514.03|511.23|0
1643953760000|2022-02-04 05:49:20|513.92|511.12|513.92|511.12|513.92|511.12|513.92|511.12|0
1643953770000|2022-02-04 05:49:30|514.14|511.34|514.03|511.23|514.14|511.34|514.03|511.23|0
1643953780000|2022-02-04 05:49:40|513.92|511.12|514.03|511.23|514.03|511.23|513.92|511.12|0
1643953790000|2022-02-04 05:49:50|513.92|511.12|513.92|511.12|513.92|511.12|513.92|511.12|0
1643953800000|2022-02-04 05:50:00|514.14|511.34|513.92|511.12|514.14|511.34|513.92|511.12|0
1643953810000|2022-02-04 05:50:10|513.71|510.91|513.71|510.91|513.71|510.91|513.71|510.91|0
1643953830000|2022-02-04 05:50:30|513.49|510.69|513.49|510.69|513.49|510.69|513.49|510.69|0
1643953850000|2022-02-04 05:50:50|513.71|510.91|513.71|510.91|513.71|510.91|513.71|510.91|0
1643953880000|2022-02-04 05:51:20|513.49|510.69|513.49|510.69|513.49|510.69|513.49|510.69|0
1643953900000|2022-02-04 05:51:40|513.28|510.48|513.28|510.48|513.28|510.48|513.28|510.48|0
1643953910000|2022-02-04 05:51:50|513.06|510.26|513.06|510.26|513.06|510.26|513.06|510.26|0
1643953920000|2022-02-04 05:52:00|513.28|510.48|513.06|510.26|513.28|510.48|513.06|510.26|0
1643953930000|2022-02-04 05:52:10|512.85|510.05|512.85|510.05|512.85|510.05|512.85|510.05|0
1643953950000|2022-02-04 05:52:30|512.63|509.83|512.96|510.16|512.96|510.16|512.63|509.83|0
1643953960000|2022-02-04 05:52:40|513.06|510.26|513.28|510.48|513.28|510.48|513.06|510.26|0
1643953980000|2022-02-04 05:53:00|513.49|510.69|513.49|510.69|513.49|510.69|513.49|510.69|0
1643953990000|2022-02-04 05:53:10|513.6|510.8|513.6|510.8|513.6|510.8|513.6|510.8|0
1643954000000|2022-02-04 05:53:20|513.71|510.91|513.71|510.91|513.71|510.91|513.6|510.8|0
1643954010000|2022-02-04 05:53:30|513.6|510.8|513.6|510.8|513.6|510.8|513.6|510.8|0
1643954020000|2022-02-04 05:53:40|513.49|510.69|513.49|510.69|513.49|510.69|513.39|510.59|0
1643954040000|2022-02-04 05:54:00|513.28|510.48|513.28|510.48|513.28|510.48|513.28|510.48|0
1643954080000|2022-02-04 05:54:40|513.17|510.37|513.17|510.37|513.17|510.37|513.17|510.37|0
1643954090000|2022-02-04 05:54:50|512.85|510.05|513.06|510.26|513.06|510.26|512.85|510.05|0
1643954100000|2022-02-04 05:55:00|512.96|510.16|512.85|510.05|512.96|510.16|512.85|510.05|0
1643954110000|2022-02-04 05:55:10|512.74|509.94|512.85|510.05|512.85|510.05|512.74|509.94|0
1643954130000|2022-02-04 05:55:30|512.74|509.94|512.85|510.05|512.85|510.05|512.74|509.94|0
1643954140000|2022-02-04 05:55:40|512.74|509.94|512.63|509.83|512.74|509.94|512.63|509.83|0
1643954180000|2022-02-04 05:56:20|512.41|509.61|512.41|509.61|512.41|509.61|512.41|509.61|0
1643954190000|2022-02-04 05:56:30|512.63|509.83|512.41|509.61|512.63|509.83|512.41|509.61|0
1643954200000|2022-02-04 05:56:40|512.53|509.73|512.53|509.73|512.53|509.73|512.53|509.73|0
1643954210000|2022-02-04 05:56:50|512.63|509.83|512.2|509.4|512.63|509.83|512.2|509.4|0
1643954220000|2022-02-04 05:57:00|512.31|509.51|511.98|509.18|512.31|509.51|511.98|509.18|0
1643954230000|2022-02-04 05:57:10|511.77|508.97|511.98|509.18|511.98|509.18|511.77|508.97|0
1643954240000|2022-02-04 05:57:20|512.2|509.4|511.98|509.18|512.2|509.4|511.98|509.18|0
1643954250000|2022-02-04 05:57:30|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1643954260000|2022-02-04 05:57:40|511.67|508.87|511.55|508.75|511.67|508.87|511.55|508.75|0
1643954270000|2022-02-04 05:57:50|511.45|508.65|511.55|508.75|511.55|508.75|511.45|508.65|0
1643954280000|2022-02-04 05:58:00|511.45|508.65|511.55|508.75|511.55|508.75|511.45|508.65|0
1643954290000|2022-02-04 05:58:10|511.77|508.97|511.55|508.75|511.98|509.18|511.55|508.75|0
1643954300000|2022-02-04 05:58:20|511.67|508.87|511.77|508.97|511.77|508.97|511.55|508.75|0
1643954310000|2022-02-04 05:58:30|511.67|508.87|511.55|508.75|511.77|508.97|511.55|508.75|0
1643954320000|2022-02-04 05:58:40|511.67|508.87|511.88|509.08|511.88|509.08|511.67|508.87|0
1643954330000|2022-02-04 05:58:50|511.98|509.18|511.55|508.75|511.98|509.18|511.55|508.75|0
1643954340000|2022-02-04 05:59:00|511.34|508.54|511.34|508.54|511.34|508.54|511.34|508.54|0
1643954350000|2022-02-04 05:59:10|511.55|508.75|511.55|508.75|511.55|508.75|511.55|508.75|0
1643954360000|2022-02-04 05:59:20|511.67|508.87|511.34|508.54|511.67|508.87|511.34|508.54|0
1643954370000|2022-02-04 05:59:30|511.55|508.75|511.67|508.87|511.77|508.97|511.55|508.75|0
1643954380000|2022-02-04 05:59:40|511.77|508.97|511.55|508.75|511.77|508.97|511.55|508.75|0
1643954390000|2022-02-04 05:59:50|511.45|508.65|511.77|508.97|511.77|508.97|511.45|508.65|0
1643954400000|2022-02-04 06:00:00|511.45|508.65|511.77|508.97|511.77|508.97|511.45|508.65|0
1643954410000|2022-02-04 06:00:10|511.98|509.18|511.55|508.75|511.98|509.18|511.55|508.75|0
1643954420000|2022-02-04 06:00:20|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1643954430000|2022-02-04 06:00:30|511.98|509.18|512.2|509.4|512.41|509.61|511.98|509.18|0
1643954440000|2022-02-04 06:00:40|511.98|509.18|511.98|509.18|511.98|509.18|511.98|509.18|0
1643954450000|2022-02-04 06:00:50|512.1|509.3|512.41|509.61|512.41|509.61|511.98|509.18|0
1643954460000|2022-02-04 06:01:00|512.31|509.51|512.63|509.83|512.63|509.83|512.31|509.51|0
1643954470000|2022-02-04 06:01:10|512.84|510.04|513.27|510.47|513.27|510.47|512.84|510.04|0
1643954480000|2022-02-04 06:01:20|513.06|510.26|513.06|510.26|513.06|510.26|512.84|510.04|0
1643954490000|2022-02-04 06:01:30|512.63|509.83|512.63|509.83|512.63|509.83|512.63|509.83|0
1643954500000|2022-02-04 06:01:40|512.84|510.04|512.84|510.04|512.84|510.04|512.84|510.04|0
1643954510000|2022-02-04 06:01:50|512.74|509.94|512.63|509.83|512.74|509.94|512.63|509.83|0
1643954520000|2022-02-04 06:02:00|512.41|509.61|512.63|509.83|512.63|509.83|512.41|509.61|0
1643954530000|2022-02-04 06:02:10|512.41|509.61|512.41|509.61|512.41|509.61|512.41|509.61|0
1643954540000|2022-02-04 06:02:20|512.31|509.51|511.98|509.18|512.31|509.51|511.98|509.18|0
1643954550000|2022-02-04 06:02:30|512.1|509.3|511.98|509.18|512.2|509.4|511.98|509.18|0
1643954560000|2022-02-04 06:02:40|512.2|509.4|511.98|509.18|512.2|509.4|511.98|509.18|0
1643954570000|2022-02-04 06:02:50|511.77|508.97|511.55|508.75|511.77|508.97|511.55|508.75|0
1643954600000|2022-02-04 06:03:20|511.34|508.54|511.34|508.54|511.34|508.54|511.34|508.54|0
1643954610000|2022-02-04 06:03:30|511.55|508.75|511.55|508.75|511.55|508.75|511.55|508.75|0
1643954630000|2022-02-04 06:03:50|511.34|508.54|511.55|508.75|511.55|508.75|511.34|508.54|0
1643954640000|2022-02-04 06:04:00|511.34|508.54|511.34|508.54|511.34|508.54|511.34|508.54|0
1643954660000|2022-02-04 06:04:20|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1643954670000|2022-02-04 06:04:30|511.66|508.86|511.77|508.97|511.77|508.97|511.66|508.86|0
1643954680000|2022-02-04 06:04:40|511.66|508.86|511.55|508.75|511.66|508.86|511.55|508.75|0
1643954710000|2022-02-04 06:05:10|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1643954730000|2022-02-04 06:05:30|511.55|508.75|511.55|508.75|511.55|508.75|511.55|508.75|0
1643954750000|2022-02-04 06:05:50|511.45|508.65|511.55|508.75|511.55|508.75|511.45|508.65|0
1643954760000|2022-02-04 06:06:00|511.45|508.65|511.55|508.75|511.55|508.75|511.45|508.65|0
1643954770000|2022-02-04 06:06:10|511.45|508.65|511.55|508.75|511.55|508.75|511.45|508.65|0
1643954780000|2022-02-04 06:06:20|511.34|508.54|511.34|508.54|511.34|508.54|511.34|508.54|0
1643954790000|2022-02-04 06:06:30|511.12|508.32|511.12|508.32|511.12|508.32|511.12|508.32|0
1643954820000|2022-02-04 06:07:00|511.34|508.54|511.55|508.75|511.55|508.75|511.34|508.54|0
1643954830000|2022-02-04 06:07:10|511.34|508.54|511.34|508.54|511.34|508.54|511.34|508.54|0
1643954840000|2022-02-04 06:07:20|511.55|508.75|511.55|508.75|511.55|508.75|511.55|508.75|0
1643954860000|2022-02-04 06:07:40|511.34|508.54|511.34|508.54|511.34|508.54|511.34|508.54|0
1643954900000|2022-02-04 06:08:20|511.12|508.32|511.12|508.32|511.12|508.32|511.12|508.32|0
1643954930000|2022-02-04 06:08:50|510.91|508.11|510.91|508.11|510.91|508.11|510.91|508.11|0
1643954980000|2022-02-04 06:09:40|511.02|508.22|511.02|508.22|511.02|508.22|511.02|508.22|0
1643954990000|2022-02-04 06:09:50|510.91|508.11|510.91|508.11|510.91|508.11|510.91|508.11|0
1643955000000|2022-02-04 06:10:00|511.12|508.32|511.12|508.32|511.12|508.32|511.12|508.32|0
1643955010000|2022-02-04 06:10:10|511.34|508.54|511.34|508.54|511.34|508.54|511.34|508.54|0
1643955020000|2022-02-04 06:10:20|511.23|508.43|511.34|508.54|511.34|508.54|511.23|508.43|0
1643955030000|2022-02-04 06:10:30|511.23|508.43|511.23|508.43|511.23|508.43|511.23|508.43|0
1643955040000|2022-02-04 06:10:40|511.12|508.32|510.91|508.11|511.12|508.32|510.91|508.11|0
1643955060000|2022-02-04 06:11:00|510.69|507.89|510.69|507.89|510.69|507.89|510.69|507.89|0
1643955070000|2022-02-04 06:11:10|510.91|508.11|510.91|508.11|510.91|508.11|510.91|508.11|0
1643955080000|2022-02-04 06:11:20|511.12|508.32|511.34|508.54|511.34|508.54|511.12|508.32|0
1643955090000|2022-02-04 06:11:30|511.77|508.97|511.98|509.18|511.98|509.18|511.77|508.97|0
1643955100000|2022-02-04 06:11:40|512.09|509.29|511.98|509.18|512.09|509.29|511.98|509.18|0
1643955120000|2022-02-04 06:12:00|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1643955150000|2022-02-04 06:12:30|511.88|509.08|511.98|509.18|511.98|509.18|511.88|509.08|0
1643955170000|2022-02-04 06:12:50|512.41|509.61|512.2|509.4|512.41|509.61|512.2|509.4|0
1643955180000|2022-02-04 06:13:00|512.41|509.61|512.41|509.61|512.41|509.61|512.41|509.61|0
1643955200000|2022-02-04 06:13:20|512.2|509.4|511.88|509.08|512.2|509.4|511.88|509.08|0
1643955210000|2022-02-04 06:13:30|511.98|509.18|511.77|508.97|511.98|509.18|511.77|508.97|0
1643955220000|2022-02-04 06:13:40|511.88|509.08|511.98|509.18|511.98|509.18|511.88|509.08|0
1643955240000|2022-02-04 06:14:00|512.09|509.29|512.09|509.29|512.09|509.29|512.09|509.29|0
1643955250000|2022-02-04 06:14:10|512.2|509.4|512.31|509.51|512.31|509.51|511.98|509.18|0
1643955260000|2022-02-04 06:14:20|512.2|509.4|512.09|509.29|512.2|509.4|511.98|509.18|0
1643955270000|2022-02-04 06:14:30|512.2|509.4|512.09|509.29|512.2|509.4|511.98|509.18|0
1643955280000|2022-02-04 06:14:40|511.98|509.18|512.09|509.29|512.09|509.29|511.98|509.18|0
1643955300000|2022-02-04 06:15:00|512.2|509.4|512.2|509.4|512.2|509.4|512.2|509.4|0
1643955330000|2022-02-04 06:15:30|511.98|509.18|511.98|509.18|511.98|509.18|511.98|509.18|0
1643955340000|2022-02-04 06:15:40|511.77|508.97|511.98|509.18|511.98|509.18|511.77|508.97|0
1643955350000|2022-02-04 06:15:50|512.2|509.4|512.2|509.4|512.31|509.51|512.2|509.4|0
1643955360000|2022-02-04 06:16:00|512.41|509.61|512.09|509.29|512.41|509.61|512.09|509.29|0
1643955370000|2022-02-04 06:16:10|512.2|509.4|512.2|509.4|512.2|509.4|512.2|509.4|0
1643955380000|2022-02-04 06:16:20|511.98|509.18|512.2|509.4|512.2|509.4|511.98|509.18|0
1643955400000|2022-02-04 06:16:40|512.31|509.51|512.31|509.51|512.41|509.61|512.31|509.51|0
1643955410000|2022-02-04 06:16:50|512.41|509.61|512.41|509.61|512.41|509.61|512.41|509.61|0
1643955430000|2022-02-04 06:17:10|512.63|509.83|512.41|509.61|512.63|509.83|512.41|509.61|0
1643955440000|2022-02-04 06:17:20|512.63|509.83|512.63|509.83|512.63|509.83|512.63|509.83|0
1643955450000|2022-02-04 06:17:30|512.52|509.72|512.52|509.72|512.63|509.83|512.52|509.72|0
1643955460000|2022-02-04 06:17:40|512.41|509.61|512.52|509.72|512.52|509.72|512.41|509.61|0
1643955470000|2022-02-04 06:17:50|512.41|509.61|512.41|509.61|512.41|509.61|512.41|509.61|0
1643955480000|2022-02-04 06:18:00|512.19|509.39|512.19|509.39|512.19|509.39|512.19|509.39|0
1643955490000|2022-02-04 06:18:10|512.09|509.29|512.19|509.39|512.19|509.39|512.09|509.29|0
1643955500000|2022-02-04 06:18:20|512.41|509.61|512.41|509.61|512.62|509.82|512.41|509.61|0
1643955520000|2022-02-04 06:18:40|512.19|509.39|512.19|509.39|512.19|509.39|512.19|509.39|0
1643955530000|2022-02-04 06:18:50|511.98|509.18|511.76|508.96|511.98|509.18|511.76|508.96|0
1643955540000|2022-02-04 06:19:00|511.66|508.86|511.88|509.08|511.88|509.08|511.66|508.86|0
1643955550000|2022-02-04 06:19:10|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1643955560000|2022-02-04 06:19:20|511.66|508.86|511.66|508.86|511.66|508.86|511.66|508.86|0
1643955570000|2022-02-04 06:19:30|511.76|508.96|511.55|508.75|511.76|508.96|511.55|508.75|0
1643955580000|2022-02-04 06:19:40|511.45|508.65|511.33|508.53|511.45|508.65|511.33|508.53|0
1643955600000|2022-02-04 06:20:00|511.55|508.75|511.45|508.65|511.55|508.75|511.45|508.65|0
1643955610000|2022-02-04 06:20:10|511.33|508.53|511.55|508.75|511.55|508.75|511.33|508.53|0
1643955630000|2022-02-04 06:20:30|511.45|508.65|511.33|508.53|511.45|508.65|511.33|508.53|0
1643955660000|2022-02-04 06:21:00|511.45|508.65|511.55|508.75|511.55|508.75|511.45|508.65|0
1643955670000|2022-02-04 06:21:10|511.12|508.32|510.69|507.89|511.12|508.32|510.69|507.89|0
1643955700000|2022-02-04 06:21:40|510.9|508.1|510.9|508.1|510.9|508.1|510.9|508.1|0
1643955730000|2022-02-04 06:22:10|511.12|508.32|511.12|508.32|511.12|508.32|511.12|508.32|0
1643955750000|2022-02-04 06:22:30|511.55|508.75|511.55|508.75|511.55|508.75|511.55|508.75|0
1643955770000|2022-02-04 06:22:50|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1643955780000|2022-02-04 06:23:00|511.88|509.08|511.76|508.96|511.88|509.08|511.76|508.96|0
1643955800000|2022-02-04 06:23:20|511.88|509.08|511.88|509.08|511.98|509.18|511.88|509.08|0
1643955810000|2022-02-04 06:23:30|511.98|509.18|512.19|509.39|512.19|509.39|511.88|509.08|0
1643955820000|2022-02-04 06:23:40|512.41|509.61|512.41|509.61|512.41|509.61|512.41|509.61|0
1643955830000|2022-02-04 06:23:50|512.62|509.82|512.62|509.82|512.62|509.82|512.62|509.82|0
1643955840000|2022-02-04 06:24:00|512.52|509.72|512.62|509.82|512.62|509.82|512.52|509.72|0
1643955860000|2022-02-04 06:24:20|512.84|510.04|513.27|510.47|513.48|510.68|512.84|510.04|0
1643955870000|2022-02-04 06:24:30|513.38|510.58|513.48|510.68|513.48|510.68|513.38|510.58|0
1643955880000|2022-02-04 06:24:40|513.38|510.58|513.38|510.58|513.38|510.58|513.38|510.58|0
1643955890000|2022-02-04 06:24:50|513.48|510.68|513.27|510.47|513.48|510.68|513.27|510.47|0
1643955900000|2022-02-04 06:25:00|513.38|510.58|513.48|510.68|513.48|510.68|513.27|510.47|0
1643955910000|2022-02-04 06:25:10|513.27|510.47|512.41|509.61|513.27|510.47|512.41|509.61|0
1643955920000|2022-02-04 06:25:20|512.19|509.39|512.41|509.61|512.41|509.61|512.19|509.39|0
1643955930000|2022-02-04 06:25:30|512.52|509.72|512.84|510.04|512.84|510.04|512.52|509.72|0
1643955940000|2022-02-04 06:25:40|512.62|509.82|512.84|510.04|512.84|510.04|512.62|509.82|0
1643955950000|2022-02-04 06:25:50|513.05|510.25|513.05|510.25|513.05|510.25|513.05|510.25|0
1643955960000|2022-02-04 06:26:00|513.27|510.47|513.17|510.37|513.27|510.47|513.17|510.37|0
1643955970000|2022-02-04 06:26:10|513.05|510.25|512.84|510.04|513.05|510.25|512.84|510.04|0
1643955980000|2022-02-04 06:26:20|512.95|510.15|512.95|510.15|512.95|510.15|512.95|510.15|0
1643955990000|2022-02-04 06:26:30|513.05|510.25|512.84|510.04|513.05|510.25|512.84|510.04|0
1643956000000|2022-02-04 06:26:40|513.05|510.25|513.05|510.25|513.05|510.25|513.05|510.25|0
1643956010000|2022-02-04 06:26:50|513.16|510.36|513.16|510.36|513.16|510.36|513.05|510.25|0
1643956020000|2022-02-04 06:27:00|513.6|510.8|513.6|510.8|513.6|510.8|513.27|510.47|0
1643956030000|2022-02-04 06:27:10|513.27|510.47|513.48|510.68|513.48|510.68|513.27|510.47|0
1643956040000|2022-02-04 06:27:20|513.05|510.25|513.38|510.58|513.38|510.58|513.05|510.25|0
1643956050000|2022-02-04 06:27:30|513.48|510.68|513.7|510.9|513.7|510.9|513.48|510.68|0
1643956060000|2022-02-04 06:27:40|513.6|510.8|513.48|510.68|513.6|510.8|513.48|510.68|0
1643956080000|2022-02-04 06:28:00|513.59|510.79|513.59|510.79|513.59|510.79|513.59|510.79|0
1643956090000|2022-02-04 06:28:10|514.03|511.23|513.91|511.11|514.03|511.23|513.81|511.01|0
1643956100000|2022-02-04 06:28:20|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1643956110000|2022-02-04 06:28:30|513.48|510.68|513.27|510.47|513.48|510.68|513.27|510.47|0
1643956120000|2022-02-04 06:28:40|513.48|510.68|513.59|510.79|513.59|510.79|513.48|510.68|0
1643956130000|2022-02-04 06:28:50|513.48|510.68|513.48|510.68|513.59|510.79|513.48|510.68|0
1643956140000|2022-02-04 06:29:00|513.59|510.79|513.38|510.58|513.59|510.79|513.38|510.58|0
1643956150000|2022-02-04 06:29:10|513.16|510.36|513.27|510.47|513.27|510.47|513.16|510.36|0
1643956160000|2022-02-04 06:29:20|513.38|510.58|513.27|510.47|513.38|510.58|513.27|510.47|0
1643956170000|2022-02-04 06:29:30|513.48|510.68|513.05|510.25|513.48|510.68|513.05|510.25|0
1643956180000|2022-02-04 06:29:40|512.84|510.04|512.84|510.04|512.84|510.04|512.84|510.04|0
1643956190000|2022-02-04 06:29:50|512.95|510.15|513.27|510.47|513.27|510.47|512.95|510.15|0
1643956200000|2022-02-04 06:30:00|512.95|510.15|512.62|509.82|512.95|510.15|512.62|509.82|0
1643956210000|2022-02-04 06:30:10|512.84|510.04|512.84|510.04|512.84|510.04|512.84|510.04|0
1643956220000|2022-02-04 06:30:20|512.62|509.82|512.62|509.82|512.62|509.82|512.62|509.82|0
1643956250000|2022-02-04 06:30:50|512.19|509.39|511.76|508.96|512.19|509.39|511.76|508.96|0
1643956260000|2022-02-04 06:31:00|511.66|508.86|511.76|508.96|511.76|508.96|511.66|508.86|0
1643956270000|2022-02-04 06:31:10|511.66|508.86|511.76|508.96|511.76|508.96|511.66|508.86|0
1643956280000|2022-02-04 06:31:20|511.98|509.18|511.98|509.18|511.98|509.18|511.98|509.18|0
1643956290000|2022-02-04 06:31:30|511.87|509.07|511.76|508.96|511.87|509.07|511.76|508.96|0
1643956310000|2022-02-04 06:31:50|511.98|509.18|511.98|509.18|511.98|509.18|511.98|509.18|0
1643956320000|2022-02-04 06:32:00|511.87|509.07|511.98|509.18|511.98|509.18|511.87|509.07|0
1643956340000|2022-02-04 06:32:20|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1643956350000|2022-02-04 06:32:30|511.33|508.53|511.33|508.53|511.33|508.53|511.33|508.53|0
1643956360000|2022-02-04 06:32:40|511.55|508.75|511.55|508.75|511.55|508.75|511.55|508.75|0
1643956370000|2022-02-04 06:32:50|511.98|509.18|511.98|509.18|511.98|509.18|511.98|509.18|0
1643956380000|2022-02-04 06:33:00|512.19|509.39|512.19|509.39|512.19|509.39|512.09|509.29|0
1643956390000|2022-02-04 06:33:10|512.41|509.61|512.41|509.61|512.41|509.61|512.41|509.61|0
1643956400000|2022-02-04 06:33:20|512.84|510.04|512.84|510.04|512.84|510.04|512.73|509.93|0
1643956430000|2022-02-04 06:33:50|513.27|510.47|513.27|510.47|513.27|510.47|513.05|510.25|0
1643956440000|2022-02-04 06:34:00|513.48|510.68|513.48|510.68|513.7|510.9|513.48|510.68|0
1643956450000|2022-02-04 06:34:10|513.38|510.58|513.27|510.47|513.48|510.68|513.27|510.47|0
1643956470000|2022-02-04 06:34:30|513.16|510.36|513.27|510.47|513.27|510.47|513.16|510.36|0
1643956480000|2022-02-04 06:34:40|513.38|510.58|513.38|510.58|513.38|510.58|513.38|510.58|0
1643956490000|2022-02-04 06:34:50|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1643956500000|2022-02-04 06:35:00|513.81|511.01|514.13|511.33|514.13|511.33|513.81|511.01|0
1643956510000|2022-02-04 06:35:10|514.02|511.22|514.02|511.22|514.02|511.22|513.91|511.11|0
1643956520000|2022-02-04 06:35:20|513.91|511.11|513.91|511.11|513.91|511.11|513.7|510.9|0
1643956540000|2022-02-04 06:35:40|514.13|511.33|514.13|511.33|514.13|511.33|514.13|511.33|0
1643956560000|2022-02-04 06:36:00|513.81|511.01|514.02|511.22|514.02|511.22|513.81|511.01|0
1643956570000|2022-02-04 06:36:10|513.48|510.68|513.48|510.68|513.48|510.68|513.27|510.47|0
1643956580000|2022-02-04 06:36:20|513.59|510.79|513.48|510.68|513.59|510.79|513.48|510.68|0
1643956600000|2022-02-04 06:36:40|513.05|510.25|513.05|510.25|513.05|510.25|513.05|510.25|0
1643956610000|2022-02-04 06:36:50|513.48|510.68|513.48|510.68|513.48|510.68|513.48|510.68|0
1643956620000|2022-02-04 06:37:00|513.05|510.25|512.73|509.93|513.05|510.25|512.73|509.93|0
1643956630000|2022-02-04 06:37:10|512.84|510.04|512.73|509.93|512.84|510.04|512.73|509.93|0
1643956640000|2022-02-04 06:37:20|512.84|510.04|512.84|510.04|512.84|510.04|512.73|509.93|0
1643956650000|2022-02-04 06:37:30|512.73|509.93|512.73|509.93|512.84|510.04|512.73|509.93|0
1643956660000|2022-02-04 06:37:40|512.84|510.04|512.84|510.04|512.84|510.04|512.84|510.04|0
1643956670000|2022-02-04 06:37:50|512.73|509.93|512.73|509.93|512.73|509.93|512.73|509.93|0
1643956680000|2022-02-04 06:38:00|512.84|510.04|513.05|510.25|513.16|510.36|512.84|510.04|0
1643956690000|2022-02-04 06:38:10|512.84|510.04|512.73|509.93|512.84|510.04|512.73|509.93|0
1643956710000|2022-02-04 06:38:30|512.84|510.04|512.84|510.04|512.84|510.04|512.84|510.04|0
1643956730000|2022-02-04 06:38:50|512.73|509.93|512.4|509.6|512.73|509.93|512.4|509.6|0
1643956740000|2022-02-04 06:39:00|512.62|509.82|512.95|510.15|512.95|510.15|512.62|509.82|0
1643956750000|2022-02-04 06:39:10|512.83|510.03|512.83|510.03|512.83|510.03|512.83|510.03|0
1643956780000|2022-02-04 06:39:40|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1643956800000|2022-02-04 06:40:00|513.05|510.25|513.05|510.25|513.05|510.25|513.05|510.25|0
1643956820000|2022-02-04 06:40:20|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1643956830000|2022-02-04 06:40:30|513.26|510.46|513.26|510.46|513.26|510.46|513.26|510.46|0
1643956840000|2022-02-04 06:40:40|513.38|510.58|513.05|510.25|513.38|510.58|513.05|510.25|0
1643956870000|2022-02-04 06:41:10|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1643956880000|2022-02-04 06:41:20|513.05|510.25|513.16|510.36|513.16|510.36|513.05|510.25|0
1643956890000|2022-02-04 06:41:30|513.26|510.46|513.26|510.46|513.26|510.46|513.26|510.46|0
1643956900000|2022-02-04 06:41:40|513.05|510.25|512.62|509.82|513.05|510.25|512.62|509.82|0
1643956910000|2022-02-04 06:41:50|512.52|509.72|512.52|509.72|512.52|509.72|512.52|509.72|0
1643956920000|2022-02-04 06:42:00|512.62|509.82|512.52|509.72|512.62|509.82|512.52|509.72|0
1643956930000|2022-02-04 06:42:10|512.4|509.6|512.52|509.72|512.52|509.72|512.4|509.6|0
1643956950000|2022-02-04 06:42:30|512.19|509.39|512.19|509.39|512.19|509.39|512.19|509.39|0
1643956970000|2022-02-04 06:42:50|511.97|509.17|511.97|509.17|511.97|509.17|511.97|509.17|0
1643956980000|2022-02-04 06:43:00|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1643956990000|2022-02-04 06:43:10|511.54|508.74|511.54|508.74|511.66|508.86|511.54|508.74|0
1643957000000|2022-02-04 06:43:20|511.66|508.86|511.66|508.86|511.76|508.96|511.66|508.86|0
1643957010000|2022-02-04 06:43:30|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1643957020000|2022-02-04 06:43:40|511.54|508.74|511.66|508.86|511.66|508.86|511.54|508.74|0
1643957040000|2022-02-04 06:44:00|511.76|508.96|511.76|508.96|511.97|509.17|511.76|508.96|0
1643957050000|2022-02-04 06:44:10|511.66|508.86|511.11|508.31|511.66|508.86|511.11|508.31|0
1643957060000|2022-02-04 06:44:20|511.01|508.21|510.9|508.1|511.01|508.21|510.9|508.1|0
1643957070000|2022-02-04 06:44:30|511.01|508.21|510.9|508.1|511.11|508.31|510.9|508.1|0
1643957080000|2022-02-04 06:44:40|511.11|508.31|511.11|508.31|511.11|508.31|511.11|508.31|0
1643957100000|2022-02-04 06:45:00|511.01|508.21|510.9|508.1|511.01|508.21|510.9|508.1|0
1643957110000|2022-02-04 06:45:10|511.11|508.31|511.11|508.31|511.11|508.31|511.11|508.31|0
1643957120000|2022-02-04 06:45:20|511.01|508.21|511.01|508.21|511.01|508.21|511.01|508.21|0
1643957130000|2022-02-04 06:45:30|510.9|508.1|510.9|508.1|510.9|508.1|510.9|508.1|0
1643957140000|2022-02-04 06:45:40|511.11|508.31|511.44|508.64|511.44|508.64|511.11|508.31|0
1643957150000|2022-02-04 06:45:50|511.33|508.53|511.33|508.53|511.33|508.53|511.33|508.53|0
1643957160000|2022-02-04 06:46:00|511.54|508.74|511.33|508.53|511.54|508.74|511.33|508.53|0
1643957170000|2022-02-04 06:46:10|511.11|508.31|511.11|508.31|511.23|508.43|511.11|508.31|0
1643957180000|2022-02-04 06:46:20|511.01|508.21|510.9|508.1|511.01|508.21|510.9|508.1|0
1643957190000|2022-02-04 06:46:30|510.8|508|510.8|508|510.8|508|510.8|508|0
1643957200000|2022-02-04 06:46:40|510.9|508.1|511.01|508.21|511.01|508.21|510.9|508.1|0
1643957210000|2022-02-04 06:46:50|511.11|508.31|511.11|508.31|511.33|508.53|511.11|508.31|0
1643957220000|2022-02-04 06:47:00|511.01|508.21|511.11|508.31|511.11|508.31|510.8|508|0
1643957230000|2022-02-04 06:47:10|511.01|508.21|511.01|508.21|511.01|508.21|511.01|508.21|0
1643957240000|2022-02-04 06:47:20|511.11|508.31|511.01|508.21|511.11|508.31|511.01|508.21|0
1643957250000|2022-02-04 06:47:30|511.11|508.31|511.01|508.21|511.11|508.31|511.01|508.21|0
1643957260000|2022-02-04 06:47:40|510.9|508.1|510.68|507.88|510.9|508.1|510.68|507.88|0
1643957280000|2022-02-04 06:48:00|510.9|508.1|510.68|507.88|510.9|508.1|510.68|507.88|0
1643957290000|2022-02-04 06:48:10|510.8|508|510.8|508|510.8|508|510.8|508|0
1643957300000|2022-02-04 06:48:20|510.9|508.1|510.9|508.1|511.11|508.31|510.9|508.1|0
1643957310000|2022-02-04 06:48:30|511.11|508.31|511.01|508.21|511.11|508.31|511.01|508.21|0
1643957320000|2022-02-04 06:48:40|511.33|508.53|511.11|508.31|511.33|508.53|511.11|508.31|0
1643957340000|2022-02-04 06:49:00|510.9|508.1|510.68|507.88|510.9|508.1|510.68|507.88|0
1643957360000|2022-02-04 06:49:20|510.8|508|510.8|508|510.8|508|510.8|508|0
1643957370000|2022-02-04 06:49:30|510.9|508.1|510.9|508.1|510.9|508.1|510.9|508.1|0
1643957380000|2022-02-04 06:49:40|511.11|508.31|511.11|508.31|511.11|508.31|511.11|508.31|0
1643957390000|2022-02-04 06:49:50|511.22|508.42|511.33|508.53|511.65|508.85|511.22|508.42|0
1643957400000|2022-02-04 06:50:00|511.44|508.64|511.33|508.53|511.54|508.74|511.33|508.53|0
1643957410000|2022-02-04 06:50:10|511.44|508.64|511.44|508.64|511.44|508.64|511.44|508.64|0
1643957420000|2022-02-04 06:50:20|511.65|508.85|511.54|508.74|511.65|508.85|511.54|508.74|0
1643957430000|2022-02-04 06:50:30|511.65|508.85|511.65|508.85|511.65|508.85|511.54|508.74|0
1643957440000|2022-02-04 06:50:40|511.76|508.96|511.76|508.96|511.87|509.07|511.76|508.96|0
1643957460000|2022-02-04 06:51:00|511.87|509.07|511.76|508.96|511.97|509.17|511.76|508.96|0
1643957470000|2022-02-04 06:51:10|511.33|508.53|511.33|508.53|511.33|508.53|511.33|508.53|0
1643957480000|2022-02-04 06:51:20|511.54|508.74|511.54|508.74|511.54|508.74|511.44|508.64|0
1643957490000|2022-02-04 06:51:30|511.97|509.17|512.08|509.28|512.08|509.28|511.97|509.17|0
1643957500000|2022-02-04 06:51:40|512.19|509.39|512.08|509.28|512.19|509.39|512.08|509.28|0
1643957510000|2022-02-04 06:51:50|512.19|509.39|512.19|509.39|512.19|509.39|512.08|509.28|0
1643957520000|2022-02-04 06:52:00|512.62|509.82|512.4|509.6|512.62|509.82|512.4|509.6|0
1643957540000|2022-02-04 06:52:20|512.62|509.82|512.4|509.6|512.62|509.82|512.4|509.6|0
1643957550000|2022-02-04 06:52:30|512.19|509.39|511.54|508.74|512.19|509.39|511.54|508.74|0
1643957560000|2022-02-04 06:52:40|511.44|508.64|511.54|508.74|511.54|508.74|511.44|508.64|0
1643957570000|2022-02-04 06:52:50|511.65|508.85|511.65|508.85|511.65|508.85|511.33|508.53|0
1643957580000|2022-02-04 06:53:00|511.54|508.74|511.11|508.31|511.54|508.74|511.11|508.31|0
1643957590000|2022-02-04 06:53:10|511.33|508.53|511.11|508.31|511.33|508.53|511.11|508.31|0
1643957600000|2022-02-04 06:53:20|510.9|508.1|510.9|508.1|510.9|508.1|510.9|508.1|0
1643957610000|2022-02-04 06:53:30|510.68|507.88|510.68|507.88|510.68|507.88|510.68|507.88|0
1643957620000|2022-02-04 06:53:40|510.58|507.78|510.47|507.67|510.58|507.78|510.47|507.67|0
1643957630000|2022-02-04 06:53:50|510.68|507.88|510.68|507.88|510.68|507.88|510.68|507.88|0
1643957640000|2022-02-04 06:54:00|510.9|508.1|510.47|507.67|510.9|508.1|510.47|507.67|0
1643957650000|2022-02-04 06:54:10|510.25|507.45|510.25|507.45|510.25|507.45|510.25|507.45|0
1643957660000|2022-02-04 06:54:20|510.47|507.67|510.47|507.67|510.47|507.67|510.47|507.67|0
1643957670000|2022-02-04 06:54:30|510.58|507.78|510.58|507.78|510.58|507.78|510.58|507.78|0
1643957680000|2022-02-04 06:54:40|510.47|507.67|510.68|507.88|510.68|507.88|510.47|507.67|0
1643957700000|2022-02-04 06:55:00|510.47|507.67|510.47|507.67|510.47|507.67|510.47|507.67|0
1643957710000|2022-02-04 06:55:10|510.25|507.45|510.36|507.56|510.36|507.56|510.25|507.45|0
1643957720000|2022-02-04 06:55:20|510.9|508.1|511.01|508.21|511.01|508.21|510.9|508.1|0
1643957730000|2022-02-04 06:55:30|510.9|508.1|511.11|508.31|511.11|508.31|510.9|508.1|0
1643957740000|2022-02-04 06:55:40|511.01|508.21|511.11|508.31|511.11|508.31|511.01|508.21|0
1643957750000|2022-02-04 06:55:50|510.9|508.1|511.11|508.31|511.11|508.31|510.9|508.1|0
1643957760000|2022-02-04 06:56:00|510.9|508.1|510.9|508.1|510.9|508.1|510.68|507.88|0
1643957770000|2022-02-04 06:56:10|511.11|508.31|510.9|508.1|511.11|508.31|510.9|508.1|0
1643957780000|2022-02-04 06:56:20|511.11|508.31|511.11|508.31|511.33|508.53|511.11|508.31|0
1643957790000|2022-02-04 06:56:30|511.22|508.42|511.01|508.21|511.33|508.53|511.01|508.21|0
1643957800000|2022-02-04 06:56:40|511.11|508.31|511.22|508.42|511.22|508.42|511.11|508.31|0
1643957810000|2022-02-04 06:56:50|511.33|508.53|511.22|508.42|511.33|508.53|511.22|508.42|0
1643957820000|2022-02-04 06:57:00|511.11|508.31|510.9|508.1|511.11|508.31|510.68|507.88|0
1643957830000|2022-02-04 06:57:10|511.11|508.31|511.01|508.21|511.11|508.31|510.9|508.1|0
1643957840000|2022-02-04 06:57:20|511.11|508.31|511.11|508.31|511.22|508.42|511.11|508.31|0
1643957850000|2022-02-04 06:57:30|510.9|508.1|511.01|508.21|511.01|508.21|510.9|508.1|0
1643957860000|2022-02-04 06:57:40|510.9|508.1|510.9|508.1|510.9|508.1|510.9|508.1|0
1643957870000|2022-02-04 06:57:50|510.68|507.88|510.79|507.99|510.79|507.99|510.68|507.88|0
1643957880000|2022-02-04 06:58:00|510.68|507.88|510.68|507.88|510.68|507.88|510.68|507.88|0
1643957930000|2022-02-04 06:58:50|510.79|507.99|510.68|507.88|510.79|507.99|510.68|507.88|0
1643957940000|2022-02-04 06:59:00|510.9|508.1|511.11|508.31|511.11|508.31|510.9|508.1|0
1643957950000|2022-02-04 06:59:10|510.9|508.1|510.9|508.1|510.9|508.1|510.9|508.1|0
1643957960000|2022-02-04 06:59:20|510.79|507.99|511.33|508.53|511.33|508.53|510.79|507.99|0
1643957970000|2022-02-04 06:59:30|511.76|508.96|511.76|508.96|511.97|509.17|511.76|508.96|0
1643957980000|2022-02-04 06:59:40|511.33|508.53|511.11|508.31|511.33|508.53|511.11|508.31|0
1643957990000|2022-02-04 06:59:50|511.54|508.74|511.54|508.74|511.54|508.74|511.54|508.74|0
1643958000000|2022-02-04 07:00:00|511.33|508.53|511.11|508.31|511.33|508.53|510.9|508.1|0
1643958010000|2022-02-04 07:00:10|510.9|508.1|510.68|507.88|510.9|508.1|510.68|507.88|0
1643958020000|2022-02-04 07:00:20|510.9|508.1|511.01|508.21|511.01|508.21|510.9|508.1|0
1643958030000|2022-02-04 07:00:30|511.11|508.31|511.22|508.42|511.22|508.42|511.11|508.31|0
1643958040000|2022-02-04 07:00:40|511.33|508.53|511.44|508.64|511.65|508.85|511.33|508.53|0
1643958050000|2022-02-04 07:00:50|511.54|508.74|511.33|508.53|511.75|508.95|511.33|508.53|0
1643958060000|2022-02-04 07:01:00|511.54|508.74|511.54|508.74|511.65|508.85|511.32|508.52|0
1643958070000|2022-02-04 07:01:10|511.75|508.95|512.08|509.28|512.08|509.28|511.75|508.95|0
1643958080000|2022-02-04 07:01:20|511.75|508.95|511.54|508.74|511.75|508.95|511.54|508.74|0
1643958090000|2022-02-04 07:01:30|511.44|508.64|511.54|508.74|511.65|508.85|511.44|508.64|0
1643958100000|2022-02-04 07:01:40|511.65|508.85|511.87|509.07|511.87|509.07|511.65|508.85|0
1643958110000|2022-02-04 07:01:50|511.97|509.17|512.51|509.71|512.61|509.81|511.97|509.17|0
1643958120000|2022-02-04 07:02:00|512.4|509.6|512.18|509.38|512.4|509.6|512.18|509.38|0
1643958130000|2022-02-04 07:02:10|512.08|509.28|511.97|509.17|512.08|509.28|511.87|509.07|0
1643958140000|2022-02-04 07:02:20|512.4|509.6|512.18|509.38|512.4|509.6|512.18|509.38|0
1643958150000|2022-02-04 07:02:30|512.3|509.5|511.97|509.17|512.3|509.5|511.97|509.17|0
1643958160000|2022-02-04 07:02:40|511.87|509.07|511.97|509.17|512.08|509.28|511.87|509.07|0
1643958170000|2022-02-04 07:02:50|511.75|508.95|511.54|508.74|511.75|508.95|511.54|508.74|0
1643958180000|2022-02-04 07:03:00|511.97|509.17|511.87|509.07|511.97|509.17|511.87|509.07|0
1643958190000|2022-02-04 07:03:10|511.75|508.95|512.3|509.5|512.3|509.5|511.75|508.95|0
1643958200000|2022-02-04 07:03:20|512.18|509.38|512.08|509.28|512.18|509.38|512.08|509.28|0
1643958210000|2022-02-04 07:03:30|511.97|509.17|511.87|509.07|511.97|509.17|511.87|509.07|0
1643958220000|2022-02-04 07:03:40|511.75|508.95|511.97|509.17|511.97|509.17|511.75|508.95|0
1643958240000|2022-02-04 07:04:00|511.75|508.95|512.08|509.28|512.08|509.28|511.75|508.95|0
1643958250000|2022-02-04 07:04:10|511.97|509.17|512.3|509.5|512.4|509.6|511.97|509.17|0
1643958260000|2022-02-04 07:04:20|512.18|509.38|512.18|509.38|512.18|509.38|512.18|509.38|0
1643958270000|2022-02-04 07:04:30|512.4|509.6|511.97|509.17|512.4|509.6|511.97|509.17|0
1643958280000|2022-02-04 07:04:40|512.18|509.38|511.97|509.17|512.18|509.38|511.97|509.17|0
1643958290000|2022-02-04 07:04:50|512.08|509.28|512.08|509.28|512.08|509.28|512.08|509.28|0
1643958300000|2022-02-04 07:05:00|512.18|509.38|512.18|509.38|512.18|509.38|512.18|509.38|0
1643958310000|2022-02-04 07:05:10|512.08|509.28|512.18|509.38|512.18|509.38|511.97|509.17|0
1643958320000|2022-02-04 07:05:20|512.3|509.5|512.51|509.71|512.51|509.71|512.3|509.5|0
1643958330000|2022-02-04 07:05:30|512.61|509.81|512.3|509.5|512.61|509.81|512.3|509.5|0
1643958340000|2022-02-04 07:05:40|511.97|509.17|511.97|509.17|511.97|509.17|511.97|509.17|0
1643958350000|2022-02-04 07:05:50|512.18|509.38|511.97|509.17|512.18|509.38|511.97|509.17|0
1643958360000|2022-02-04 07:06:00|512.08|509.28|511.97|509.17|512.08|509.28|511.97|509.17|0
1643958370000|2022-02-04 07:06:10|511.75|508.95|511.54|508.74|511.97|509.17|511.54|508.74|0
1643958380000|2022-02-04 07:06:20|511.32|508.52|511.11|508.31|511.32|508.52|511.11|508.31|0
1643958410000|2022-02-04 07:06:50|510.89|508.09|510.58|507.78|510.89|508.09|510.46|507.66|0
1643958420000|2022-02-04 07:07:00|510.89|508.09|511.01|508.21|511.01|508.21|510.68|507.88|0
1643958430000|2022-02-04 07:07:10|510.89|508.09|510.89|508.09|511.01|508.21|510.89|508.09|0
1643958450000|2022-02-04 07:07:30|510.68|507.88|510.68|507.88|510.68|507.88|510.68|507.88|0
1643958460000|2022-02-04 07:07:40|510.58|507.78|510.46|507.66|510.58|507.78|510.46|507.66|0
1643958470000|2022-02-04 07:07:50|510.58|507.78|510.58|507.78|510.68|507.88|510.46|507.66|0
1643958480000|2022-02-04 07:08:00|510.46|507.66|510.46|507.66|510.46|507.66|510.46|507.66|0
1643958490000|2022-02-04 07:08:10|510.25|507.45|510.03|507.23|510.25|507.45|510.03|507.23|0
1643958500000|2022-02-04 07:08:20|509.82|507.02|509.82|507.02|509.82|507.02|509.61|506.81|0
1643958510000|2022-02-04 07:08:30|509.93|507.13|509.61|506.81|509.93|507.13|509.61|506.81|0
1643958520000|2022-02-04 07:08:40|509.82|507.02|509.72|506.92|509.82|507.02|509.72|506.92|0
1643958530000|2022-02-04 07:08:50|509.61|506.81|509.61|506.81|509.61|506.81|509.61|506.81|0
1643958540000|2022-02-04 07:09:00|509.72|506.92|509.61|506.81|509.72|506.92|509.61|506.81|0
1643958550000|2022-02-04 07:09:10|509.82|507.02|509.82|507.02|509.82|507.02|509.82|507.02|0
1643958560000|2022-02-04 07:09:20|509.93|507.13|510.03|507.23|510.03|507.23|509.93|507.13|0
1643958570000|2022-02-04 07:09:30|509.82|507.02|509.82|507.02|509.93|507.13|509.82|507.02|0
1643958580000|2022-02-04 07:09:40|509.93|507.13|510.15|507.35|510.15|507.35|509.82|507.02|0
1643958590000|2022-02-04 07:09:50|510.03|507.23|509.82|507.02|510.03|507.23|509.82|507.02|0
1643958600000|2022-02-04 07:10:00|510.03|507.23|510.03|507.23|510.15|507.35|510.03|507.23|0
1643958610000|2022-02-04 07:10:10|510.25|507.45|510.03|507.23|510.25|507.45|510.03|507.23|0
1643958620000|2022-02-04 07:10:20|510.15|507.35|510.25|507.45|510.25|507.45|510.15|507.35|0
1643958630000|2022-02-04 07:10:30|510.36|507.56|510.46|507.66|510.46|507.66|510.36|507.56|0
1643958640000|2022-02-04 07:10:40|510.36|507.56|510.36|507.56|510.36|507.56|510.36|507.56|0
1643958650000|2022-02-04 07:10:50|510.46|507.66|510.46|507.66|510.46|507.66|510.36|507.56|0
1643958660000|2022-02-04 07:11:00|510.58|507.78|510.68|507.88|510.68|507.88|510.58|507.78|0
1643958670000|2022-02-04 07:11:10|510.58|507.78|510.58|507.78|510.58|507.78|510.58|507.78|0
1643958680000|2022-02-04 07:11:20|511.32|508.52|511.32|508.52|511.32|508.52|510.89|508.09|0
1643958690000|2022-02-04 07:11:30|511.11|508.31|511.11|508.31|511.11|508.31|511|508.2|0
1643958700000|2022-02-04 07:11:40|511.22|508.42|511.11|508.31|511.22|508.42|511.11|508.31|0
1643958710000|2022-02-04 07:11:50|511.22|508.42|511.32|508.52|511.32|508.52|511.22|508.42|0
1643958720000|2022-02-04 07:12:00|511.54|508.74|511.75|508.95|511.75|508.95|511.54|508.74|0
1643958730000|2022-02-04 07:12:10|511.86|509.06|511.97|509.17|511.97|509.17|511.86|509.06|0
1643958740000|2022-02-04 07:12:20|512.29|509.49|511.97|509.17|512.4|509.6|511.97|509.17|0
1643958750000|2022-02-04 07:12:30|511.75|508.95|511.86|509.06|511.86|509.06|511.75|508.95|0
1643958760000|2022-02-04 07:12:40|512.08|509.28|512.18|509.38|512.18|509.38|511.97|509.17|0
1643958780000|2022-02-04 07:13:00|512.08|509.28|512.4|509.6|512.4|509.6|512.08|509.28|0
1643958790000|2022-02-04 07:13:10|512.61|509.81|512.94|510.14|513.04|510.24|512.61|509.81|0
1643958800000|2022-02-04 07:13:20|513.04|510.24|513.47|510.67|513.47|510.67|513.04|510.24|0
1643958810000|2022-02-04 07:13:30|513.26|510.46|512.94|510.14|513.37|510.57|512.94|510.14|0
1643958820000|2022-02-04 07:13:40|513.04|510.24|513.04|510.24|513.04|510.24|512.83|510.03|0
1643958830000|2022-02-04 07:13:50|512.94|510.14|512.94|510.14|512.94|510.14|512.94|510.14|0
1643958840000|2022-02-04 07:14:00|512.83|510.03|513.26|510.46|513.26|510.46|512.83|510.03|0
1643958850000|2022-02-04 07:14:10|513.47|510.67|513.9|511.1|514.12|511.32|513.47|510.67|0
1643958860000|2022-02-04 07:14:20|513.69|510.89|513.9|511.1|513.9|511.1|513.69|510.89|0
1643958870000|2022-02-04 07:14:30|514.12|511.32|514.01|511.21|514.12|511.32|514.01|511.21|0
1643958880000|2022-02-04 07:14:40|513.9|511.1|513.9|511.1|514.01|511.21|513.8|511|0
1643958890000|2022-02-04 07:14:50|514.12|511.32|514.01|511.21|514.12|511.32|514.01|511.21|0
1643958900000|2022-02-04 07:15:00|513.9|511.1|513.47|510.67|514.12|511.32|513.47|510.67|0
1643958910000|2022-02-04 07:15:10|513.37|510.57|513.47|510.67|513.47|510.67|513.26|510.46|0
1643958920000|2022-02-04 07:15:20|513.37|510.57|513.37|510.57|513.37|510.57|513.26|510.46|0
1643958930000|2022-02-04 07:15:30|513.26|510.46|513.47|510.67|513.47|510.67|513.26|510.46|0
1643958940000|2022-02-04 07:15:40|513.26|510.46|513.47|510.67|513.47|510.67|513.26|510.46|0
1643958950000|2022-02-04 07:15:50|513.58|510.78|513.26|510.46|513.58|510.78|513.26|510.46|0
1643958960000|2022-02-04 07:16:00|513.37|510.57|514.12|511.32|514.12|511.32|513.37|510.57|0
1643958970000|2022-02-04 07:16:10|514.33|511.53|514.55|511.75|514.98|512.18|514.33|511.53|0
1643958980000|2022-02-04 07:16:20|514.44|511.64|514.55|511.75|514.66|511.86|514.44|511.64|0
1643958990000|2022-02-04 07:16:30|514.44|511.64|514.98|512.18|514.98|512.18|514.33|511.53|0
1643959000000|2022-02-04 07:16:40|514.66|511.86|514.98|512.18|514.98|512.18|514.55|511.75|0
1643959010000|2022-02-04 07:16:50|516.06|513.26|515.52|512.72|516.06|513.26|515.52|512.72|0
1643959020000|2022-02-04 07:17:00|516.06|513.26|516.27|513.47|516.27|513.47|516.06|513.26|0
1643959030000|2022-02-04 07:17:10|516.49|513.69|516.27|513.47|516.49|513.69|516.27|513.47|0
1643959040000|2022-02-04 07:17:20|516.49|513.69|516.27|513.47|516.49|513.69|516.17|513.37|0
1643959050000|2022-02-04 07:17:30|516.06|513.26|515.95|513.15|516.06|513.26|515.95|513.15|0
1643959060000|2022-02-04 07:17:40|515.84|513.04|516.06|513.26|516.06|513.26|515.84|513.04|0
1643959070000|2022-02-04 07:17:50|515.84|513.04|515.84|513.04|515.84|513.04|515.74|512.94|0
1643959080000|2022-02-04 07:18:00|515.63|512.83|516.06|513.26|516.06|513.26|515.63|512.83|0
1643959090000|2022-02-04 07:18:10|516.17|513.37|515.95|513.15|516.17|513.37|515.84|513.04|0
1643959100000|2022-02-04 07:18:20|516.06|513.26|516.92|514.12|516.92|514.12|516.06|513.26|0
1643959110000|2022-02-04 07:18:30|516.49|513.69|516.27|513.47|516.49|513.69|516.27|513.47|0
1643959120000|2022-02-04 07:18:40|516.38|513.58|516.06|513.26|516.38|513.58|516.06|513.26|0
1643959140000|2022-02-04 07:19:00|516.27|513.47|516.06|513.26|516.27|513.47|516.06|513.26|0
1643959150000|2022-02-04 07:19:10|515.84|513.04|515.84|513.04|515.84|513.04|515.84|513.04|0
1643959160000|2022-02-04 07:19:20|516.06|513.26|516.06|513.26|516.06|513.26|516.06|513.26|0
1643959170000|2022-02-04 07:19:30|515.84|513.04|516.27|513.47|516.27|513.47|515.84|513.04|0
1643959180000|2022-02-04 07:19:40|516.17|513.37|516.27|513.47|516.27|513.47|516.17|513.37|0
1643959190000|2022-02-04 07:19:50|516.06|513.26|516.49|513.69|516.49|513.69|516.06|513.26|0
1643959200000|2022-02-04 07:20:00|516.27|513.47|516.92|514.12|516.92|514.12|516.27|513.47|0
1643959210000|2022-02-04 07:20:10|517.13|514.33|517.13|514.33|517.13|514.33|517.13|514.33|0
1643959220000|2022-02-04 07:20:20|516.92|514.12|516.7|513.9|516.92|514.12|516.7|513.9|0
1643959230000|2022-02-04 07:20:30|516.6|513.8|516.7|513.9|516.7|513.9|516.6|513.8|0
1643959240000|2022-02-04 07:20:40|517.13|514.33|517.03|514.23|517.13|514.33|517.03|514.23|0
1643959250000|2022-02-04 07:20:50|516.92|514.12|517.35|514.55|517.35|514.55|516.92|514.12|0
1643959260000|2022-02-04 07:21:00|517.57|514.77|516.92|514.12|517.57|514.77|516.92|514.12|0
1643959270000|2022-02-04 07:21:10|517.03|514.23|516.92|514.12|517.03|514.23|516.92|514.12|0
1643959280000|2022-02-04 07:21:20|517.13|514.33|517.13|514.33|517.13|514.33|517.13|514.33|0
1643959290000|2022-02-04 07:21:30|516.92|514.12|516.49|513.69|516.92|514.12|516.49|513.69|0
1643959300000|2022-02-04 07:21:40|516.7|513.9|516.38|513.58|516.7|513.9|516.38|513.58|0
1643959310000|2022-02-04 07:21:50|516.49|513.69|516.49|513.69|516.49|513.69|516.38|513.58|0
1643959320000|2022-02-04 07:22:00|516.27|513.47|516.49|513.69|516.49|513.69|516.27|513.47|0
1643959330000|2022-02-04 07:22:10|516.7|513.9|516.7|513.9|516.92|514.12|516.7|513.9|0
1643959340000|2022-02-04 07:22:20|516.81|514.01|516.92|514.12|517.03|514.23|516.81|514.01|0
1643959350000|2022-02-04 07:22:30|516.7|513.9|516.49|513.69|516.7|513.9|516.49|513.69|0
1643959360000|2022-02-04 07:22:40|516.27|513.47|516.49|513.69|516.49|513.69|516.27|513.47|0
1643959370000|2022-02-04 07:22:50|516.27|513.47|516.38|513.58|516.49|513.69|516.27|513.47|0
1643959380000|2022-02-04 07:23:00|516.27|513.47|516.17|513.37|516.27|513.47|516.17|513.37|0
1643959390000|2022-02-04 07:23:10|516.27|513.47|516.27|513.47|516.27|513.47|516.17|513.37|0
1643959400000|2022-02-04 07:23:20|516.05|513.25|516.38|513.58|516.38|513.58|516.05|513.25|0
1643959410000|2022-02-04 07:23:30|516.27|513.47|516.6|513.8|516.7|513.9|516.27|513.47|0
1643959420000|2022-02-04 07:23:40|516.7|513.9|516.49|513.69|516.7|513.9|516.49|513.69|0
1643959430000|2022-02-04 07:23:50|516.7|513.9|516.49|513.69|516.7|513.9|516.49|513.69|0
1643959440000|2022-02-04 07:24:00|516.17|513.37|516.27|513.47|516.49|513.69|516.17|513.37|0
1643959450000|2022-02-04 07:24:10|516.05|513.25|516.05|513.25|516.05|513.25|516.05|513.25|0
1643959460000|2022-02-04 07:24:20|516.27|513.47|516.17|513.37|516.27|513.47|516.05|513.25|0
1643959470000|2022-02-04 07:24:30|516.27|513.47|516.05|513.25|516.27|513.47|516.05|513.25|0
1643959480000|2022-02-04 07:24:40|516.27|513.47|516.49|513.69|516.49|513.69|516.27|513.47|0
1643959490000|2022-02-04 07:24:50|516.6|513.8|516.49|513.69|516.6|513.8|516.49|513.69|0
1643959500000|2022-02-04 07:25:00|516.27|513.47|516.05|513.25|516.27|513.47|516.05|513.25|0
1643959510000|2022-02-04 07:25:10|515.84|513.04|515.84|513.04|515.84|513.04|515.84|513.04|0
1643959520000|2022-02-04 07:25:20|516.05|513.25|516.05|513.25|516.27|513.47|516.05|513.25|0
1643959530000|2022-02-04 07:25:30|516.17|513.37|516.17|513.37|516.17|513.37|516.17|513.37|0
1643959540000|2022-02-04 07:25:40|516.05|513.25|516.17|513.37|516.27|513.47|516.05|513.25|0
1643959550000|2022-02-04 07:25:50|516.27|513.47|516.05|513.25|516.27|513.47|516.05|513.25|0
1643959560000|2022-02-04 07:26:00|516.17|513.37|516.27|513.47|516.38|513.58|516.17|513.37|0
1643959570000|2022-02-04 07:26:10|515.84|513.04|516.05|513.25|516.05|513.25|515.84|513.04|0
1643959580000|2022-02-04 07:26:20|516.17|513.37|516.05|513.25|516.27|513.47|516.05|513.25|0
1643959610000|2022-02-04 07:26:50|515.84|513.04|515.84|513.04|516.05|513.25|515.84|513.04|0
1643959620000|2022-02-04 07:27:00|515.62|512.82|515.62|512.82|515.62|512.82|515.41|512.61|0
1643959630000|2022-02-04 07:27:10|515.52|512.72|515.41|512.61|515.52|512.72|515.41|512.61|0
1643959640000|2022-02-04 07:27:20|515.19|512.39|515.19|512.39|515.19|512.39|515.19|512.39|0
1643959650000|2022-02-04 07:27:30|515.3|512.5|515.41|512.61|515.41|512.61|515.3|512.5|0
1643959660000|2022-02-04 07:27:40|516.01|513.21|516.01|513.21|516.01|513.21|516.01|513.21|0
1643959670000|2022-02-04 07:27:50|516.12|513.32|513.97|511.17|516.12|513.32|513.65|510.85|0
1643959680000|2022-02-04 07:28:00|514.93|512.13|516.99|514.19|516.99|514.19|514.93|512.13|0
1643959690000|2022-02-04 07:28:10|519.25|516.45|520.49|517.69|522.39|519.59|519.25|516.45|0
1643959700000|2022-02-04 07:28:20|519.25|516.45|519.67|516.87|519.67|516.87|519.25|516.45|0
1643959710000|2022-02-04 07:28:30|518.67|515.87|518.45|515.65|518.67|515.87|518.45|515.65|0
1643959720000|2022-02-04 07:28:40|518.24|515.44|517.7|514.9|518.24|515.44|517.7|514.9|0
1643959730000|2022-02-04 07:28:50|517.81|515.01|517.81|515.01|518.02|515.22|517.81|515.01|0
1643959740000|2022-02-04 07:29:00|518.02|515.22|518.35|515.55|518.45|515.65|518.02|515.22|0
1643959750000|2022-02-04 07:29:10|518.45|515.65|518.24|515.44|518.45|515.65|518.24|515.44|0
1643959760000|2022-02-04 07:29:20|518.45|515.65|518.45|515.65|518.45|515.65|518.45|515.65|0
1643959770000|2022-02-04 07:29:30|518.56|515.76|518.67|515.87|518.67|515.87|518.56|515.76|0
1643959780000|2022-02-04 07:29:40|518.45|515.65|518.35|515.55|518.45|515.65|518.35|515.55|0
1643959790000|2022-02-04 07:29:50|518.24|515.44|518.24|515.44|518.24|515.44|518.24|515.44|0
1643959800000|2022-02-04 07:30:00|518.02|515.22|517.81|515.01|518.24|515.44|517.81|515.01|0
1643959810000|2022-02-04 07:30:10|517.59|514.79|517.38|514.58|517.59|514.79|517.38|514.58|0
1643959820000|2022-02-04 07:30:20|517.16|514.36|517.27|514.47|517.27|514.47|517.16|514.36|0
1643959830000|2022-02-04 07:30:30|517.16|514.36|516.95|514.15|517.16|514.36|516.95|514.15|0
1643959840000|2022-02-04 07:30:40|516.73|513.93|516.73|513.93|516.84|514.04|516.63|513.83|0
1643959850000|2022-02-04 07:30:50|516.95|514.15|516.73|513.93|516.95|514.15|516.73|513.93|0
1643959860000|2022-02-04 07:31:00|516.95|514.15|516.95|514.15|516.95|514.15|516.95|514.15|0
1643959870000|2022-02-04 07:31:10|517.06|514.26|517.38|514.58|517.38|514.58|516.95|514.15|0
1643959880000|2022-02-04 07:31:20|517.16|514.36|516.95|514.15|517.27|514.47|516.95|514.15|0
1643959890000|2022-02-04 07:31:30|517.06|514.26|516.95|514.15|517.06|514.26|516.84|514.04|0
1643959900000|2022-02-04 07:31:40|517.16|514.36|517.27|514.47|517.27|514.47|517.16|514.36|0
1643959910000|2022-02-04 07:31:50|517.16|514.36|517.16|514.36|517.27|514.47|517.16|514.36|0
1643959920000|2022-02-04 07:32:00|517.37|514.57|517.16|514.36|517.59|514.79|517.16|514.36|0
1643959930000|2022-02-04 07:32:10|516.95|514.15|516.73|513.93|516.95|514.15|516.73|513.93|0
1643959950000|2022-02-04 07:32:30|516.52|513.72|516.52|513.72|516.73|513.93|516.52|513.72|0
1643959960000|2022-02-04 07:32:40|516.63|513.83|516.3|513.5|516.63|513.83|516.3|513.5|0
1643959970000|2022-02-04 07:32:50|516.09|513.29|516.09|513.29|516.09|513.29|516.09|513.29|0
1643959980000|2022-02-04 07:33:00|515.98|513.18|515.77|512.97|516.09|513.29|515.77|512.97|0
1643959990000|2022-02-04 07:33:10|515.87|513.07|515.66|512.86|515.87|513.07|515.66|512.86|0
1643960000000|2022-02-04 07:33:20|515.77|512.97|515.98|513.18|515.98|513.18|515.66|512.86|0
1643960010000|2022-02-04 07:33:30|515.87|513.07|516.09|513.29|516.09|513.29|515.87|513.07|0
1643960020000|2022-02-04 07:33:40|516.3|513.5|516.3|513.5|516.52|513.72|516.3|513.5|0
1643960030000|2022-02-04 07:33:50|516.09|513.29|516.09|513.29|516.09|513.29|516.09|513.29|0
1643960040000|2022-02-04 07:34:00|516.2|513.4|516.2|513.4|516.2|513.4|516.2|513.4|0
1643960050000|2022-02-04 07:34:10|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1643960060000|2022-02-04 07:34:20|516.09|513.29|516.09|513.29|516.09|513.29|516.09|513.29|0
1643960070000|2022-02-04 07:34:30|515.87|513.07|515.87|513.07|515.87|513.07|515.87|513.07|0
1643960090000|2022-02-04 07:34:50|515.98|513.18|516.09|513.29|516.09|513.29|515.98|513.18|0
1643960100000|2022-02-04 07:35:00|516.2|513.4|516.09|513.29|516.2|513.4|516.09|513.29|0
1643960110000|2022-02-04 07:35:10|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1643960120000|2022-02-04 07:35:20|516.73|513.93|516.73|513.93|516.94|514.14|516.73|513.93|0
1643960130000|2022-02-04 07:35:30|516.94|514.14|516.94|514.14|516.94|514.14|516.73|513.93|0
1643960140000|2022-02-04 07:35:40|517.16|514.36|516.73|513.93|517.16|514.36|516.73|513.93|0
1643960150000|2022-02-04 07:35:50|516.94|514.14|516.73|513.93|516.94|514.14|516.73|513.93|0
1643960160000|2022-02-04 07:36:00|516.94|514.14|517.27|514.47|517.27|514.47|516.94|514.14|0
1643960170000|2022-02-04 07:36:10|517.37|514.57|517.16|514.36|517.37|514.57|517.16|514.36|0
1643960180000|2022-02-04 07:36:20|517.59|514.79|517.37|514.57|517.8|515|517.37|514.57|0
1643960190000|2022-02-04 07:36:30|517.16|514.36|516.94|514.14|517.16|514.36|516.94|514.14|0
1643960200000|2022-02-04 07:36:40|517.06|514.26|517.16|514.36|517.37|514.57|517.06|514.26|0
1643960210000|2022-02-04 07:36:50|517.37|514.57|517.37|514.57|517.37|514.57|517.27|514.47|0
1643960220000|2022-02-04 07:37:00|517.16|514.36|517.27|514.47|517.27|514.47|517.16|514.36|0
1643960230000|2022-02-04 07:37:10|515.95|513.15|515.74|512.94|515.95|513.15|515.74|512.94|0
1643960240000|2022-02-04 07:37:20|515.52|512.72|515.15|512.35|515.52|512.72|515.15|512.35|0
1643960250000|2022-02-04 07:37:30|515.37|512.57|515.15|512.35|515.37|512.57|515.15|512.35|0
1643960260000|2022-02-04 07:37:40|515.37|512.57|515.37|512.57|515.58|512.78|515.37|512.57|0
1643960270000|2022-02-04 07:37:50|515.15|512.35|514.94|512.14|515.15|512.35|514.94|512.14|0
1643960280000|2022-02-04 07:38:00|515.37|512.57|515.58|512.78|515.8|513|515.37|512.57|0
1643960290000|2022-02-04 07:38:10|515.8|513|515.8|513|515.8|513|515.8|513|0
1643960300000|2022-02-04 07:38:20|515.58|512.78|515.58|512.78|515.58|512.78|515.58|512.78|0
1643960310000|2022-02-04 07:38:30|515.8|513|516.23|513.43|516.23|513.43|515.8|513|0
1643960320000|2022-02-04 07:38:40|516.01|513.21|516.01|513.21|516.01|513.21|516.01|513.21|0
1643960340000|2022-02-04 07:39:00|516.23|513.43|516.01|513.21|516.23|513.43|516.01|513.21|0
1643960350000|2022-02-04 07:39:10|516.44|513.64|516.12|513.32|516.44|513.64|516.12|513.32|0
1643960360000|2022-02-04 07:39:20|516.23|513.43|516.44|513.64|516.44|513.64|516.23|513.43|0
1643960370000|2022-02-04 07:39:30|516.66|513.86|516.44|513.64|516.66|513.86|516.44|513.64|0
1643960380000|2022-02-04 07:39:40|516.66|513.86|517.74|514.94|517.74|514.94|516.66|513.86|0
1643960390000|2022-02-04 07:39:50|518.17|515.37|517.95|515.15|518.17|515.37|517.95|515.15|0
1643960400000|2022-02-04 07:40:00|518.28|515.48|517.52|514.72|518.39|515.59|517.52|514.72|0
1643960410000|2022-02-04 07:40:10|517.74|514.94|517.52|514.72|517.74|514.94|517.52|514.72|0
1643960420000|2022-02-04 07:40:20|517.74|514.94|517.52|514.72|517.74|514.94|517.52|514.72|0
1643960430000|2022-02-04 07:40:30|517.31|514.51|517.31|514.51|517.31|514.51|517.09|514.29|0
1643960440000|2022-02-04 07:40:40|517.52|514.72|517.52|514.72|517.74|514.94|517.52|514.72|0
1643960450000|2022-02-04 07:40:50|517.74|514.94|518.17|515.37|518.17|515.37|517.74|514.94|0
1643960460000|2022-02-04 07:41:00|518.39|515.59|518.6|515.8|518.6|515.8|518.39|515.59|0
1643960470000|2022-02-04 07:41:10|518.82|516.02|519.03|516.23|519.03|516.23|518.82|516.02|0
1643960480000|2022-02-04 07:41:20|518.71|515.91|518.93|516.13|518.93|516.13|518.6|515.8|0
1643960490000|2022-02-04 07:41:30|519.25|516.45|519.47|516.67|519.47|516.67|519.25|516.45|0
1643960500000|2022-02-04 07:41:40|519.25|516.45|519.25|516.45|519.47|516.67|519.25|516.45|0
1643960510000|2022-02-04 07:41:50|519.47|516.67|519.25|516.45|519.68|516.88|519.25|516.45|0
1643960520000|2022-02-04 07:42:00|519.47|516.67|519.25|516.45|519.47|516.67|519.25|516.45|0
1643960530000|2022-02-04 07:42:10|519.68|516.88|519.47|516.67|519.68|516.88|519.25|516.45|0
1643960540000|2022-02-04 07:42:20|519.9|517.1|519.9|517.1|519.9|517.1|519.9|517.1|0
1643960550000|2022-02-04 07:42:30|520.12|517.32|519.68|516.88|520.12|517.32|519.68|516.88|0
1643960560000|2022-02-04 07:42:40|519.9|517.1|519.68|516.88|519.9|517.1|519.68|516.88|0
1643960570000|2022-02-04 07:42:50|519.58|516.78|519.9|517.1|519.9|517.1|519.58|516.78|0
1643960580000|2022-02-04 07:43:00|520.33|517.53|520.12|517.32|520.33|517.53|520.12|517.32|0
1643960590000|2022-02-04 07:43:10|520.44|517.64|520.55|517.75|520.55|517.75|520.33|517.53|0
1643960600000|2022-02-04 07:43:20|520.98|518.18|521.41|518.61|521.41|518.61|520.98|518.18|0
1643960610000|2022-02-04 07:43:30|521.63|518.83|521.41|518.61|521.63|518.83|521.2|518.4|0
1643960620000|2022-02-04 07:43:40|521.63|518.83|521.63|518.83|521.63|518.83|521.63|518.83|0
1643960630000|2022-02-04 07:43:50|521.41|518.61|521.2|518.4|521.41|518.61|521.2|518.4|0
1643960640000|2022-02-04 07:44:00|521.09|518.29|520.98|518.18|521.09|518.29|520.98|518.18|0
1643960650000|2022-02-04 07:44:10|521.2|518.4|521.41|518.61|521.41|518.61|521.2|518.4|0
1643960660000|2022-02-04 07:44:20|521.31|518.51|521.31|518.51|521.31|518.51|521.31|518.51|0
1643960670000|2022-02-04 07:44:30|521.2|518.4|521.63|518.83|521.63|518.83|521.2|518.4|0
1643960680000|2022-02-04 07:44:40|522.06|519.26|522.06|519.26|522.06|519.26|522.06|519.26|0
1643960690000|2022-02-04 07:44:50|521.85|519.05|521.85|519.05|521.85|519.05|521.85|519.05|0
1643960700000|2022-02-04 07:45:00|522.06|519.26|521.85|519.05|522.06|519.26|521.63|518.83|0
1643960710000|2022-02-04 07:45:10|522.06|519.26|521.63|518.83|522.06|519.26|521.63|518.83|0
1643960720000|2022-02-04 07:45:20|521.41|518.61|520.76|517.96|521.41|518.61|520.76|517.96|0
1643960730000|2022-02-04 07:45:30|520.55|517.75|520.76|517.96|520.76|517.96|520.55|517.75|0
1643960740000|2022-02-04 07:45:40|520.66|517.86|520.76|517.96|520.76|517.96|520.55|517.75|0
1643960750000|2022-02-04 07:45:50|520.55|517.75|520.76|517.96|520.76|517.96|520.55|517.75|0
1643960760000|2022-02-04 07:46:00|520.55|517.75|519.9|517.1|520.55|517.75|519.9|517.1|0
1643960770000|2022-02-04 07:46:10|520.23|517.43|519.68|516.88|520.23|517.43|519.68|516.88|0
1643960780000|2022-02-04 07:46:20|520.01|517.21|519.9|517.1|520.01|517.21|519.9|517.1|0
1643960790000|2022-02-04 07:46:30|520.11|517.31|519.9|517.1|520.33|517.53|519.9|517.1|0
1643960800000|2022-02-04 07:46:40|520.11|517.31|519.9|517.1|520.11|517.31|519.9|517.1|0
1643960810000|2022-02-04 07:46:50|520.11|517.31|520.11|517.31|520.11|517.31|519.9|517.1|0
1643960820000|2022-02-04 07:47:00|520.01|517.21|520.01|517.21|520.01|517.21|519.9|517.1|0
1643960830000|2022-02-04 07:47:10|520.33|517.53|520.23|517.43|520.33|517.53|520.11|517.31|0
1643960840000|2022-02-04 07:47:20|520.11|517.31|519.47|516.67|520.11|517.31|519.47|516.67|0
1643960850000|2022-02-04 07:47:30|519.9|517.1|519.68|516.88|519.9|517.1|519.68|516.88|0
1643960860000|2022-02-04 07:47:40|519.58|516.78|519.25|516.45|519.58|516.78|519.25|516.45|0
1643960870000|2022-02-04 07:47:50|519.03|516.23|519.03|516.23|519.25|516.45|519.03|516.23|0
1643960880000|2022-02-04 07:48:00|519.25|516.45|519.03|516.23|519.25|516.45|519.03|516.23|0
1643960890000|2022-02-04 07:48:10|519.15|516.35|519.68|516.88|519.68|516.88|519.15|516.35|0
1643960900000|2022-02-04 07:48:20|519.47|516.67|520.11|517.31|520.11|517.31|519.47|516.67|0
1643960910000|2022-02-04 07:48:30|520.23|517.43|520.55|517.75|520.55|517.75|520.23|517.43|0
1643960920000|2022-02-04 07:48:40|520.66|517.86|520.33|517.53|520.66|517.86|520.33|517.53|0
1643960930000|2022-02-04 07:48:50|520.11|517.31|520.11|517.31|520.11|517.31|520.01|517.21|0
1643960940000|2022-02-04 07:49:00|520.01|517.21|520.11|517.31|520.11|517.31|519.9|517.1|0
1643960950000|2022-02-04 07:49:10|520.23|517.43|520.33|517.53|520.33|517.53|520.23|517.43|0
1643960960000|2022-02-04 07:49:20|520.55|517.75|520.33|517.53|520.98|518.18|520.33|517.53|0
1643960970000|2022-02-04 07:49:30|520.55|517.75|519.9|517.1|520.55|517.75|519.9|517.1|0
1643960980000|2022-02-04 07:49:40|520.11|517.31|520.55|517.75|520.55|517.75|520.01|517.21|0
1643960990000|2022-02-04 07:49:50|520.33|517.53|519.9|517.1|520.33|517.53|519.9|517.1|0
1643961000000|2022-02-04 07:50:00|520.11|517.31|520.33|517.53|520.33|517.53|519.9|517.1|0
1643961010000|2022-02-04 07:50:10|519.9|517.1|520.11|517.31|520.11|517.31|519.9|517.1|0
1643961020000|2022-02-04 07:50:20|520.01|517.21|519.46|516.66|520.01|517.21|519.46|516.66|0
1643961030000|2022-02-04 07:50:30|519.25|516.45|519.25|516.45|519.25|516.45|519.25|516.45|0
1643961040000|2022-02-04 07:50:40|519.36|516.56|519.03|516.23|519.36|516.56|518.82|516.02|0
1643961050000|2022-02-04 07:50:50|518.82|516.02|519.46|516.66|519.46|516.66|518.82|516.02|0
1643961060000|2022-02-04 07:51:00|519.25|516.45|519.46|516.66|519.46|516.66|519.25|516.45|0
1643961070000|2022-02-04 07:51:10|519.25|516.45|519.14|516.34|519.25|516.45|519.14|516.34|0
1643961080000|2022-02-04 07:51:20|518.82|516.02|518.82|516.02|518.93|516.13|518.82|516.02|0
1643961090000|2022-02-04 07:51:30|518.6|515.8|518.6|515.8|518.6|515.8|518.38|515.58|0
1643961100000|2022-02-04 07:51:40|518.82|516.02|518.82|516.02|518.82|516.02|518.82|516.02|0
1643961110000|2022-02-04 07:51:50|519.03|516.23|519.25|516.45|519.25|516.45|518.93|516.13|0
1643961120000|2022-02-04 07:52:00|519.36|516.56|519.46|516.66|519.46|516.66|519.36|516.56|0
1643961130000|2022-02-04 07:52:10|519.25|516.45|519.36|516.56|519.46|516.66|519.25|516.45|0
1643961140000|2022-02-04 07:52:20|519.46|516.66|519.68|516.88|519.68|516.88|519.46|516.66|0
1643961150000|2022-02-04 07:52:30|519.79|516.99|519.68|516.88|519.79|516.99|519.68|516.88|0
1643961160000|2022-02-04 07:52:40|519.46|516.66|519.9|517.1|519.9|517.1|519.46|516.66|0
1643961170000|2022-02-04 07:52:50|520.11|517.31|519.9|517.1|520.11|517.31|519.9|517.1|0
1643961180000|2022-02-04 07:53:00|520.11|517.31|520.01|517.21|520.11|517.31|519.9|517.1|0
1643961190000|2022-02-04 07:53:10|520.11|517.31|520.76|517.96|520.76|517.96|520.11|517.31|0
1643961200000|2022-02-04 07:53:20|520.55|517.75|521.63|518.83|521.63|518.83|520.55|517.75|0
1643961210000|2022-02-04 07:53:30|521.41|518.61|521.41|518.61|521.41|518.61|521.19|518.39|0
1643961220000|2022-02-04 07:53:40|521.63|518.83|521.63|518.83|521.63|518.83|521.41|518.61|0
1643961230000|2022-02-04 07:53:50|521.84|519.04|521.84|519.04|521.84|519.04|521.84|519.04|0
1643961240000|2022-02-04 07:54:00|521.63|518.83|520.98|518.18|521.63|518.83|520.98|518.18|0
1643961250000|2022-02-04 07:54:10|520.66|517.86|520.98|518.18|520.98|518.18|520.66|517.86|0
1643961260000|2022-02-04 07:54:20|521.09|518.29|521.19|518.39|521.19|518.39|520.98|518.18|0
1643961270000|2022-02-04 07:54:30|521.63|518.83|521.74|518.94|521.74|518.94|521.41|518.61|0
1643961280000|2022-02-04 07:54:40|521.63|518.83|521.84|519.04|521.84|519.04|521.63|518.83|0
1643961290000|2022-02-04 07:54:50|521.63|518.83|521.41|518.61|521.63|518.83|521.41|518.61|0
1643961300000|2022-02-04 07:55:00|521.19|518.39|521.19|518.39|521.31|518.51|521.19|518.39|0
1643961310000|2022-02-04 07:55:10|520.98|518.18|520.98|518.18|521.09|518.29|520.98|518.18|0
1643961320000|2022-02-04 07:55:20|521.09|518.29|521.31|518.51|521.41|518.61|521.09|518.29|0
1643961330000|2022-02-04 07:55:30|521.41|518.61|521.41|518.61|521.41|518.61|521.19|518.39|0
1643961340000|2022-02-04 07:55:40|521.31|518.51|521.41|518.61|521.41|518.61|521.19|518.39|0
1643961350000|2022-02-04 07:55:50|521.19|518.39|521.41|518.61|521.63|518.83|521.19|518.39|0
1643961360000|2022-02-04 07:56:00|520.98|518.18|521.19|518.39|521.19|518.39|520.87|518.07|0
1643961370000|2022-02-04 07:56:10|520.98|518.18|520.98|518.18|521.19|518.39|520.98|518.18|0
1643961380000|2022-02-04 07:56:20|521.09|518.29|520.98|518.18|521.09|518.29|520.98|518.18|0
1643961390000|2022-02-04 07:56:30|520.54|517.74|520.76|517.96|520.76|517.96|520.54|517.74|0
1643961400000|2022-02-04 07:56:40|520.66|517.86|520.66|517.86|520.66|517.86|520.66|517.86|0
1643961410000|2022-02-04 07:56:50|520.76|517.96|520.66|517.86|520.76|517.96|520.54|517.74|0
1643961420000|2022-02-04 07:57:00|520.54|517.74|520.76|517.96|520.98|518.18|520.54|517.74|0
1643961430000|2022-02-04 07:57:10|520.54|517.74|520.33|517.53|520.54|517.74|520.11|517.31|0
1643961440000|2022-02-04 07:57:20|520.54|517.74|520.11|517.31|520.76|517.96|520.11|517.31|0
1643961450000|2022-02-04 07:57:30|519.9|517.1|519.9|517.1|519.9|517.1|519.9|517.1|0
1643961470000|2022-02-04 07:57:50|519.68|516.88|519.46|516.66|519.68|516.88|519.46|516.66|0
1643961480000|2022-02-04 07:58:00|519.25|516.45|519.46|516.66|519.46|516.66|519.25|516.45|0
1643961490000|2022-02-04 07:58:10|519.58|516.78|519.46|516.66|519.68|516.88|519.46|516.66|0
1643961500000|2022-02-04 07:58:20|519.58|516.78|519.25|516.45|519.58|516.78|519.25|516.45|0
1643961510000|2022-02-04 07:58:30|519.46|516.66|519.25|516.45|519.46|516.66|519.25|516.45|0
1643961520000|2022-02-04 07:58:40|519.03|516.23|519.46|516.66|519.46|516.66|519.03|516.23|0
1643961530000|2022-02-04 07:58:50|519.68|516.88|519.96|517.16|519.96|517.16|519.52|516.72|0
1643961540000|2022-02-04 07:59:00|520.17|517.37|520.39|517.59|520.39|517.59|520.17|517.37|0
1643961550000|2022-02-04 07:59:10|520.82|518.02|520.82|518.02|520.82|518.02|520.61|517.81|0
1643961560000|2022-02-04 07:59:20|521.04|518.24|522.48|519.68|522.59|519.79|521.04|518.24|0
1643961570000|2022-02-04 07:59:30|522.37|519.57|521.61|518.81|522.48|519.68|521.61|518.81|0
1643961580000|2022-02-04 07:59:40|521.39|518.59|520.85|518.05|521.39|518.59|520.74|517.94|0
1643961590000|2022-02-04 07:59:50|520.74|517.94|520.09|517.29|520.74|517.94|520.09|517.29|0
1643961600000|2022-02-04 08:00:00|521.07|518.27|519.99|517.19|521.07|518.27|519.55|516.75|0
1643961610000|2022-02-04 08:00:10|519.88|517.08|519.23|516.43|519.88|517.08|518.79|515.99|0
1643961620000|2022-02-04 08:00:20|519.44|516.64|519.01|516.21|519.66|516.86|518.79|515.99|0
1643961630000|2022-02-04 08:00:30|518.69|515.89|517.93|515.13|518.69|515.89|517.82|515.02|0
1643961640000|2022-02-04 08:00:40|518.04|515.24|518.58|515.78|518.58|515.78|517.71|514.91|0
1643961650000|2022-02-04 08:00:50|518.36|515.56|518.58|515.78|519.01|516.21|518.36|515.56|0
1643961660000|2022-02-04 08:01:00|518.36|515.56|517.71|514.91|518.36|515.56|517.71|514.91|0
1643961670000|2022-02-04 08:01:10|517.5|514.7|517.28|514.48|517.5|514.7|517.06|514.26|0
1643961680000|2022-02-04 08:01:20|517.06|514.26|516.85|514.05|517.06|514.26|516.85|514.05|0
1643961690000|2022-02-04 08:01:30|517.06|514.26|516.85|514.05|517.5|514.7|516.85|514.05|0
1643961700000|2022-02-04 08:01:40|517.28|514.48|517.39|514.59|517.39|514.59|517.06|514.26|0
1643961710000|2022-02-04 08:01:50|517.5|514.7|518.36|515.56|518.36|515.56|517.5|514.7|0
1643961720000|2022-02-04 08:02:00|518.47|515.67|519.23|516.43|519.23|516.43|518.47|515.67|0
1643961730000|2022-02-04 08:02:10|519.66|516.86|519.66|516.86|519.66|516.86|519.44|516.64|0
1643961740000|2022-02-04 08:02:20|519.44|516.64|518.36|515.56|519.44|516.64|518.36|515.56|0
1643961750000|2022-02-04 08:02:30|519.01|516.21|518.79|515.99|519.01|516.21|518.47|515.67|0
1643961760000|2022-02-04 08:02:40|518.14|515.34|518.36|515.56|518.36|515.56|517.93|515.13|0
1643961770000|2022-02-04 08:02:50|518.58|515.78|517.71|514.91|518.58|515.78|517.71|514.91|0
1643961780000|2022-02-04 08:03:00|517.28|514.48|517.28|514.48|517.28|514.48|517.28|514.48|0
1643961790000|2022-02-04 08:03:10|517.06|514.26|517.5|514.7|517.5|514.7|516.85|514.05|0
1643961800000|2022-02-04 08:03:20|517.28|514.48|517.5|514.7|517.5|514.7|517.28|514.48|0
1643961810000|2022-02-04 08:03:30|517.18|514.38|517.5|514.7|517.5|514.7|517.18|514.38|0
1643961820000|2022-02-04 08:03:40|517.06|514.26|517.06|514.26|517.06|514.26|517.06|514.26|0
1643961830000|2022-02-04 08:03:50|517.28|514.48|517.28|514.48|517.28|514.48|517.06|514.26|0
1643961840000|2022-02-04 08:04:00|517.71|514.91|517.28|514.48|517.71|514.91|517.28|514.48|0
1643961850000|2022-02-04 08:04:10|517.5|514.7|517.93|515.13|517.93|515.13|517.39|514.59|0
1643961860000|2022-02-04 08:04:20|518.04|515.24|517.61|514.81|518.04|515.24|517.61|514.81|0
1643961870000|2022-02-04 08:04:30|517.71|514.91|517.93|515.13|517.93|515.13|517.71|514.91|0
1643961880000|2022-02-04 08:04:40|517.5|514.7|517.06|514.26|517.5|514.7|517.06|514.26|0
1643961890000|2022-02-04 08:04:50|517.28|514.48|517.82|515.02|517.82|515.02|517.28|514.48|0
1643961900000|2022-02-04 08:05:00|517.41|515.21|517.2|515|517.41|515.21|517.2|515|0
1643961910000|2022-02-04 08:05:10|517.41|515.21|518.06|515.86|518.06|515.86|517.41|515.21|0
1643961920000|2022-02-04 08:05:20|518.49|516.29|519.47|517.27|519.47|517.27|518.49|516.29|0
1643961930000|2022-02-04 08:05:30|519.36|517.16|519.14|516.94|519.36|517.16|519.14|516.94|0
1643961940000|2022-02-04 08:05:40|519.25|517.05|518.71|516.51|519.25|517.05|518.49|516.29|0
1643961950000|2022-02-04 08:05:50|518.82|516.62|518.49|516.29|518.92|516.72|518.49|516.29|0
1643961960000|2022-02-04 08:06:00|518.28|516.08|518.17|515.97|518.39|516.19|518.17|515.97|0
1643961970000|2022-02-04 08:06:10|518.28|516.08|518.17|515.97|518.49|516.29|518.17|515.97|0
1643961980000|2022-02-04 08:06:20|518.28|516.08|518.06|515.86|518.39|516.19|518.06|515.86|0
1643961990000|2022-02-04 08:06:30|518.49|516.29|519.36|517.16|519.36|517.16|518.49|516.29|0
1643962000000|2022-02-04 08:06:40|519.14|516.94|519.57|517.37|519.57|517.37|519.14|516.94|0
1643962010000|2022-02-04 08:06:50|519.47|517.27|518.6|516.4|519.47|517.27|518.49|516.29|0
1643962020000|2022-02-04 08:07:00|518.28|516.08|518.06|515.86|518.39|516.19|518.06|515.86|0
1643962030000|2022-02-04 08:07:10|518.17|515.97|517.84|515.64|518.17|515.97|517.84|515.64|0
1643962040000|2022-02-04 08:07:20|517.63|515.43|516.76|514.56|517.63|515.43|516.76|514.56|0
1643962050000|2022-02-04 08:07:30|516.87|514.67|516.55|514.35|516.87|514.67|516.55|514.35|0
1643962060000|2022-02-04 08:07:40|516.11|513.91|516.11|513.91|516.11|513.91|516.11|513.91|0
1643962070000|2022-02-04 08:07:50|515.9|513.7|515.25|513.05|515.9|513.7|515.25|513.05|0
1643962080000|2022-02-04 08:08:00|515.36|513.16|515.04|512.84|515.36|513.16|515.04|512.84|0
1643962090000|2022-02-04 08:08:10|514.82|512.62|514.82|512.62|515.25|513.05|514.82|512.62|0
1643962100000|2022-02-04 08:08:20|515.04|512.84|515.25|513.05|515.36|513.16|515.04|512.84|0
1643962110000|2022-02-04 08:08:30|515.47|513.27|515.68|513.48|515.68|513.48|515.25|513.05|0
1643962120000|2022-02-04 08:08:40|515.9|513.7|516.33|514.13|516.33|514.13|515.9|513.7|0
1643962130000|2022-02-04 08:08:50|516.55|514.35|517.19|514.99|517.19|514.99|516.55|514.35|0
1643962140000|2022-02-04 08:09:00|517.41|515.21|517.63|515.43|517.63|515.43|517.41|515.21|0
1643962150000|2022-02-04 08:09:10|517.41|515.21|516.55|514.35|517.41|515.21|516.55|514.35|0
1643962160000|2022-02-04 08:09:20|517.19|514.99|516.98|514.78|517.19|514.99|516.66|514.46|0
1643962170000|2022-02-04 08:09:30|517.19|514.99|517.52|515.32|517.84|515.64|517.19|514.99|0
1643962180000|2022-02-04 08:09:40|517.19|514.99|517.41|515.21|517.41|515.21|516.76|514.56|0
1643962200000|2022-02-04 08:10:00|516.98|514.78|517.19|514.99|517.19|514.99|516.98|514.78|0
1643962210000|2022-02-04 08:10:10|516.98|514.78|517.09|514.89|517.09|514.89|516.98|514.78|0
1643962220000|2022-02-04 08:10:20|516.98|514.78|516.55|514.35|516.98|514.78|516.55|514.35|0
1643962230000|2022-02-04 08:10:30|516.76|514.56|517.19|514.99|517.19|514.99|516.76|514.56|0
1643962240000|2022-02-04 08:10:40|517.41|515.21|517.31|515.11|517.41|515.21|517.31|515.11|0
1643962250000|2022-02-04 08:10:50|517.41|515.21|517.31|515.11|517.41|515.21|517.19|514.99|0
1643962260000|2022-02-04 08:11:00|517.52|515.32|517.74|515.54|517.84|515.64|517.52|515.32|0
1643962270000|2022-02-04 08:11:10|517.84|515.64|517.95|515.75|517.95|515.75|517.41|515.21|0
1643962280000|2022-02-04 08:11:20|517.84|515.64|518.17|515.97|518.27|516.07|517.84|515.64|0
1643962290000|2022-02-04 08:11:30|517.95|515.75|518.06|515.86|518.06|515.86|517.84|515.64|0
1643962300000|2022-02-04 08:11:40|517.84|515.64|518.27|516.07|518.27|516.07|517.84|515.64|0
1643962310000|2022-02-04 08:11:50|518.06|515.86|517.84|515.64|518.06|515.86|517.41|515.21|0
1643962330000|2022-02-04 08:12:10|518.06|515.86|518.49|516.29|518.49|516.29|518.06|515.86|0
1643962350000|2022-02-04 08:12:30|518.06|515.86|518.27|516.07|518.27|516.07|518.06|515.86|0
1643962360000|2022-02-04 08:12:40|518.39|516.19|518.49|516.29|518.49|516.29|518.27|516.07|0
1643962370000|2022-02-04 08:12:50|518.39|516.19|518.06|515.86|518.39|516.19|518.06|515.86|0
1643962380000|2022-02-04 08:13:00|517.63|515.43|516.66|514.46|517.63|515.43|516.66|514.46|0
1643962390000|2022-02-04 08:13:10|516.33|514.13|516.55|514.35|516.55|514.35|516.33|514.13|0
1643962400000|2022-02-04 08:13:20|516.33|514.13|516.33|514.13|516.33|514.13|516.33|514.13|0
1643962410000|2022-02-04 08:13:30|516.44|514.24|515.9|513.7|516.44|514.24|515.9|513.7|0
1643962420000|2022-02-04 08:13:40|516.01|513.81|516.11|513.91|516.33|514.13|516.01|513.81|0
1643962430000|2022-02-04 08:13:50|516.23|514.03|516.55|514.35|516.55|514.35|516.23|514.03|0
1643962440000|2022-02-04 08:14:00|516.44|514.24|516.33|514.13|516.44|514.24|516.11|513.91|0
1643962450000|2022-02-04 08:14:10|516.54|514.34|516.33|514.13|516.66|514.46|516.33|514.13|0
1643962460000|2022-02-04 08:14:20|516.76|514.56|517.63|515.43|517.63|515.43|516.76|514.56|0
1643962470000|2022-02-04 08:14:30|517.52|515.32|517.63|515.43|517.63|515.43|517.52|515.32|0
1643962480000|2022-02-04 08:14:40|517.19|514.99|517.41|515.21|517.41|515.21|517.19|514.99|0
1643962490000|2022-02-04 08:14:50|517.31|515.11|518.27|516.07|518.27|516.07|517.31|515.11|0
1643962500000|2022-02-04 08:15:00|518.06|515.86|517.95|515.75|518.06|515.86|517.95|515.75|0
1643962510000|2022-02-04 08:15:10|517.84|515.64|517.19|514.99|517.84|515.64|517.19|514.99|0
1643962520000|2022-02-04 08:15:20|517.31|515.11|517.19|514.99|517.31|515.11|517.09|514.89|0
1643962530000|2022-02-04 08:15:30|517.63|515.43|517.84|515.64|518.06|515.86|517.63|515.43|0
1643962540000|2022-02-04 08:15:40|517.74|515.54|518.49|516.29|518.71|516.51|517.74|515.54|0
1643962550000|2022-02-04 08:15:50|518.27|516.07|518.49|516.29|518.49|516.29|518.27|516.07|0
1643962560000|2022-02-04 08:16:00|518.39|516.19|518.06|515.86|518.39|516.19|518.06|515.86|0
1643962570000|2022-02-04 08:16:10|518.27|516.07|517.84|515.64|518.39|516.19|517.84|515.64|0
1643962580000|2022-02-04 08:16:20|516.54|514.34|516.76|514.56|516.76|514.56|516.54|514.34|0
1643962590000|2022-02-04 08:16:30|516.87|514.67|516.22|514.02|517.09|514.89|516.22|514.02|0
1643962600000|2022-02-04 08:16:40|516.11|513.91|515.68|513.48|516.33|514.13|515.68|513.48|0
1643962610000|2022-02-04 08:16:50|515.9|513.7|516.11|513.91|516.11|513.91|515.68|513.48|0
1643962620000|2022-02-04 08:17:00|516.22|514.02|516.11|513.91|516.22|514.02|516.11|513.91|0
1643962630000|2022-02-04 08:17:10|515.9|513.7|515.68|513.48|515.9|513.7|515.68|513.48|0
1643962640000|2022-02-04 08:17:20|515.25|513.05|515.36|513.16|515.36|513.16|515.03|512.83|0
1643962650000|2022-02-04 08:17:30|515.15|512.95|515.03|512.83|515.15|512.95|514.82|512.62|0
1643962660000|2022-02-04 08:17:40|514.93|512.73|515.9|513.7|516.01|513.81|514.93|512.73|0
1643962670000|2022-02-04 08:17:50|515.46|513.26|515.25|513.05|515.46|513.26|515.25|513.05|0
1643962680000|2022-02-04 08:18:00|514.6|512.4|513.95|511.75|514.6|512.4|513.95|511.75|0
1643962690000|2022-02-04 08:18:10|514.17|511.97|514.28|512.08|514.28|512.08|514.17|511.97|0
1643962700000|2022-02-04 08:18:20|513.95|511.75|513.64|511.44|513.95|511.75|513.52|511.32|0
1643962710000|2022-02-04 08:18:30|513.74|511.54|513.74|511.54|513.74|511.54|513.64|511.44|0
1643962720000|2022-02-04 08:18:40|513.64|511.44|513.74|511.54|513.74|511.54|513.64|511.44|0
1643962730000|2022-02-04 08:18:50|513.85|511.65|514.17|511.97|514.17|511.97|513.85|511.65|0
1643962740000|2022-02-04 08:19:00|514.28|512.08|514.82|512.62|514.82|512.62|514.28|512.08|0
1643962750000|2022-02-04 08:19:10|514.6|512.4|514.93|512.73|514.93|512.73|514.6|512.4|0
1643962760000|2022-02-04 08:19:20|515.46|513.26|515.46|513.26|515.68|513.48|515.46|513.26|0
1643962770000|2022-02-04 08:19:30|515.58|513.38|515.9|513.7|516.11|513.91|515.58|513.38|0
1643962780000|2022-02-04 08:19:40|516.11|513.91|516.11|513.91|516.11|513.91|516.11|513.91|0
1643962790000|2022-02-04 08:19:50|516.22|514.02|516.01|513.81|516.22|514.02|516.01|513.81|0
1643962800000|2022-02-04 08:20:00|515.9|513.7|515.58|513.38|516.11|513.91|515.46|513.26|0
1643962810000|2022-02-04 08:20:10|516.11|513.91|516.33|514.13|516.76|514.56|516.11|513.91|0
1643962820000|2022-02-04 08:20:20|516.54|514.34|517.41|515.21|517.41|515.21|516.54|514.34|0
1643962830000|2022-02-04 08:20:30|517.19|514.99|517.41|515.21|517.52|515.32|517.19|514.99|0
1643962840000|2022-02-04 08:20:40|517.19|514.99|517.19|514.99|517.3|515.1|517.19|514.99|0
1643962850000|2022-02-04 08:20:50|517.41|515.21|517.95|515.75|518.06|515.86|517.41|515.21|0
1643962860000|2022-02-04 08:21:00|517.62|515.42|517.41|515.21|517.62|515.42|517.3|515.1|0
1643962870000|2022-02-04 08:21:10|517.19|514.99|516.98|514.78|517.19|514.99|516.98|514.78|0
1643962880000|2022-02-04 08:21:20|516.87|514.67|516.66|514.46|516.98|514.78|516.66|514.46|0
1643962890000|2022-02-04 08:21:30|517.09|514.89|517.19|514.99|517.19|514.99|517.09|514.89|0
1643962900000|2022-02-04 08:21:40|516.98|514.78|517.19|514.99|517.41|515.21|516.98|514.78|0
1643962910000|2022-02-04 08:21:50|516.98|514.78|516.66|514.46|516.98|514.78|516.66|514.46|0
1643962920000|2022-02-04 08:22:00|516.76|514.56|516.87|514.67|516.87|514.67|516.76|514.56|0
1643962930000|2022-02-04 08:22:10|517.3|515.1|518.27|516.07|518.27|516.07|517.3|515.1|0
1643962940000|2022-02-04 08:22:20|518.49|516.29|518.49|516.29|518.7|516.5|518.49|516.29|0
1643962950000|2022-02-04 08:22:30|518.7|516.5|518.7|516.5|518.7|516.5|518.7|516.5|0
1643962960000|2022-02-04 08:22:40|518.6|516.4|518.49|516.29|518.6|516.4|518.49|516.29|0
1643962970000|2022-02-04 08:22:50|518.38|516.18|518.27|516.07|518.38|516.18|518.27|516.07|0
1643962980000|2022-02-04 08:23:00|518.6|516.4|517.41|515.21|518.6|516.4|517.41|515.21|0
1643962990000|2022-02-04 08:23:10|517.19|514.99|517.62|515.42|517.62|515.42|517.09|514.89|0
1643963000000|2022-02-04 08:23:20|517.41|515.21|518.27|516.07|518.27|516.07|517.41|515.21|0
1643963010000|2022-02-04 08:23:30|518.06|515.86|518.49|516.29|518.49|516.29|518.06|515.86|0
1643963020000|2022-02-04 08:23:40|518.27|516.07|518.49|516.29|518.49|516.29|518.27|516.07|0
1643963030000|2022-02-04 08:23:50|518.7|516.5|519.14|516.94|519.14|516.94|518.7|516.5|0
1643963040000|2022-02-04 08:24:00|519.35|517.15|518.92|516.72|519.35|517.15|518.92|516.72|0
1643963050000|2022-02-04 08:24:10|519.14|516.94|519.14|516.94|519.14|516.94|519.14|516.94|0
1643963060000|2022-02-04 08:24:20|518.92|516.72|518.92|516.72|518.92|516.72|518.7|516.5|0
1643963070000|2022-02-04 08:24:30|519.14|516.94|519.35|517.15|519.35|517.15|518.92|516.72|0
1643963080000|2022-02-04 08:24:40|519.57|517.37|520|517.8|520|517.8|519.57|517.37|0
1643963090000|2022-02-04 08:24:50|519.9|517.7|519.79|517.59|519.9|517.7|519.79|517.59|0
1643963100000|2022-02-04 08:25:00|519.68|517.48|519.79|517.59|519.79|517.59|519.57|517.37|0
1643963110000|2022-02-04 08:25:10|520|517.8|520.22|518.02|520.22|518.02|520|517.8|0
1643963120000|2022-02-04 08:25:20|520.65|518.45|520.65|518.45|520.65|518.45|520.55|518.35|0
1643963130000|2022-02-04 08:25:30|521.09|518.89|520.98|518.78|521.09|518.89|520.98|518.78|0
1643963140000|2022-02-04 08:25:40|520.65|518.45|520|517.8|520.65|518.45|520|517.8|0
1643963150000|2022-02-04 08:25:50|520.22|518.02|520.55|518.35|520.55|518.35|520.11|517.91|0
1643963160000|2022-02-04 08:26:00|520.87|518.67|520.44|518.24|520.87|518.67|520.44|518.24|0
1643963170000|2022-02-04 08:26:10|520.65|518.45|520|517.8|520.65|518.45|519.79|517.59|0
1643963180000|2022-02-04 08:26:20|520.22|518.02|520.44|518.24|520.44|518.24|520.22|518.02|0
1643963190000|2022-02-04 08:26:30|519.79|517.59|519.68|517.48|519.9|517.7|519.68|517.48|0
1643963200000|2022-02-04 08:26:40|519.79|517.59|519.68|517.48|519.79|517.59|519.68|517.48|0
1643963210000|2022-02-04 08:26:50|519.79|517.59|520|517.8|520|517.8|519.79|517.59|0
1643963220000|2022-02-04 08:27:00|520.11|517.91|520.11|517.91|520.11|517.91|520|517.8|0
1643963230000|2022-02-04 08:27:10|520.22|518.02|520.65|518.45|520.65|518.45|520.22|518.02|0
1643963240000|2022-02-04 08:27:20|520.87|518.67|521.3|519.1|521.3|519.1|520.87|518.67|0
1643963250000|2022-02-04 08:27:30|521.09|518.89|521.3|519.1|521.3|519.1|521.09|518.89|0
1643963260000|2022-02-04 08:27:40|521.2|519|521.52|519.32|521.52|519.32|521.2|519|0
1643963270000|2022-02-04 08:27:50|521.3|519.1|521.74|519.54|521.74|519.54|521.3|519.1|0
1643963280000|2022-02-04 08:28:00|521.95|519.75|522.17|519.97|522.17|519.97|521.95|519.75|0
1643963290000|2022-02-04 08:28:10|522.06|519.86|522.39|520.19|522.39|520.19|522.06|519.86|0
1643963300000|2022-02-04 08:28:20|522.6|520.4|522.82|520.62|522.82|520.62|522.6|520.4|0
1643963310000|2022-02-04 08:28:30|522.6|520.4|523.04|520.84|523.25|521.05|522.6|520.4|0
1643963320000|2022-02-04 08:28:40|523.15|520.95|523.04|520.84|523.15|520.95|523.04|520.84|0
1643963330000|2022-02-04 08:28:50|523.25|521.05|523.25|521.05|523.25|521.05|523.25|521.05|0
1643963340000|2022-02-04 08:29:00|523.47|521.27|523.25|521.05|523.47|521.27|523.25|521.05|0
1643963350000|2022-02-04 08:29:10|523.47|521.27|524.12|521.92|524.12|521.92|523.47|521.27|0
1643963360000|2022-02-04 08:29:20|523.69|521.49|524.02|521.82|524.12|521.92|523.69|521.49|0
1643963370000|2022-02-04 08:29:30|523.9|521.7|524.77|522.57|524.77|522.57|523.69|521.49|0
1643963380000|2022-02-04 08:29:40|524.89|522.69|524.02|521.82|524.89|522.69|524.02|521.82|0
1643963390000|2022-02-04 08:29:50|523.9|521.7|524.34|522.14|524.45|522.25|523.9|521.7|0
1643963400000|2022-02-04 08:30:00|524.56|522.36|523.47|521.27|524.56|522.36|523.47|521.27|0
1643963410000|2022-02-04 08:30:10|523.9|521.7|524.23|522.03|524.56|522.36|523.9|521.7|0
1643963420000|2022-02-04 08:30:20|524.12|521.92|524.12|521.92|524.12|521.92|523.69|521.49|0
1643963430000|2022-02-04 08:30:30|524.34|522.14|524.12|521.92|524.34|522.14|524.12|521.92|0
1643963440000|2022-02-04 08:30:40|524.34|522.14|525.32|523.12|525.32|523.12|524.34|522.14|0
1643963450000|2022-02-04 08:30:50|525.42|523.22|525.64|523.44|525.86|523.66|525.42|523.22|0
1643963460000|2022-02-04 08:31:00|525.42|523.22|525.42|523.22|525.64|523.44|525.42|523.22|0
1643963470000|2022-02-04 08:31:10|525.86|523.66|525.86|523.66|525.86|523.66|525.64|523.44|0
1643963480000|2022-02-04 08:31:20|525.76|523.56|525.42|523.22|525.76|523.56|525.21|523.01|0
1643963490000|2022-02-04 08:31:30|525.21|523.01|525.76|523.56|525.76|523.56|525.21|523.01|0
1643963500000|2022-02-04 08:31:40|525.86|523.66|525.64|523.44|525.86|523.66|525.42|523.22|0
1643963510000|2022-02-04 08:31:50|525.54|523.34|525.42|523.22|525.64|523.44|525.42|523.22|0
1643963520000|2022-02-04 08:32:00|525.21|523.01|524.45|522.25|525.32|523.12|524.45|522.25|0
1643963530000|2022-02-04 08:32:10|523.9|521.7|524.12|521.92|524.12|521.92|523.9|521.7|0
1643963540000|2022-02-04 08:32:20|524.45|522.25|524.56|522.36|524.56|522.36|524.12|521.92|0
1643963550000|2022-02-04 08:32:30|524.77|522.57|525.21|523.01|525.21|523.01|524.77|522.57|0
1643963560000|2022-02-04 08:32:40|525.42|523.22|524.34|522.14|525.42|523.22|524.34|522.14|0
1643963570000|2022-02-04 08:32:50|524.12|521.92|523.69|521.49|524.12|521.92|523.69|521.49|0
1643963580000|2022-02-04 08:33:00|523.9|521.7|524.12|521.92|524.12|521.92|523.9|521.7|0
1643963590000|2022-02-04 08:33:10|523.9|521.7|523.69|521.49|523.9|521.7|523.69|521.49|0
1643963600000|2022-02-04 08:33:20|523.47|521.27|523.04|520.84|523.47|521.27|523.04|520.84|0
1643963610000|2022-02-04 08:33:30|523.47|521.27|523.25|521.05|523.69|521.49|523.25|521.05|0
1643963620000|2022-02-04 08:33:40|523.47|521.27|523.37|521.17|523.47|521.27|523.37|521.17|0
1643963630000|2022-02-04 08:33:50|523.25|521.05|523.69|521.49|523.69|521.49|523.25|521.05|0
1643963640000|2022-02-04 08:34:00|523.47|521.27|523.25|521.05|523.58|521.38|523.25|521.05|0
1643963650000|2022-02-04 08:34:10|523.04|520.84|523.25|521.05|523.25|521.05|523.04|520.84|0
1643963660000|2022-02-04 08:34:20|523.58|521.38|523.9|521.7|523.9|521.7|523.36|521.16|0
1643963670000|2022-02-04 08:34:30|524.12|521.92|524.34|522.14|524.34|522.14|524.02|521.82|0
1643963680000|2022-02-04 08:34:40|524.12|521.92|524.12|521.92|524.34|522.14|524.12|521.92|0
1643963690000|2022-02-04 08:34:50|524.34|522.14|524.55|522.35|524.55|522.35|524.34|522.14|0
1643963700000|2022-02-04 08:35:00|524.77|522.57|524.55|522.35|524.77|522.57|524.55|522.35|0
1643963710000|2022-02-04 08:35:10|524.77|522.57|524.77|522.57|524.99|522.79|524.77|522.57|0
1643963720000|2022-02-04 08:35:20|524.34|522.14|524.77|522.57|524.77|522.57|524.34|522.14|0
1643963730000|2022-02-04 08:35:30|524.55|522.35|525.97|523.77|525.97|523.77|524.55|522.35|0
1643963740000|2022-02-04 08:35:40|526.08|523.88|526.08|523.88|526.08|523.88|525.86|523.66|0
1643963750000|2022-02-04 08:35:50|526.29|524.09|526.08|523.88|526.29|524.09|526.08|523.88|0
1643963760000|2022-02-04 08:36:00|526.29|524.09|525.75|523.55|526.29|524.09|525.75|523.55|0
1643963770000|2022-02-04 08:36:10|525.32|523.12|524.88|522.68|525.32|523.12|524.88|522.68|0
1643963780000|2022-02-04 08:36:20|525.1|522.9|525.86|523.66|525.86|523.66|525.1|522.9|0
1643963790000|2022-02-04 08:36:30|525.97|523.77|525.86|523.66|525.97|523.77|525.86|523.66|0
1643963800000|2022-02-04 08:36:40|526.29|524.09|526.29|524.09|526.29|524.09|526.08|523.88|0
1643963810000|2022-02-04 08:36:50|526.51|524.31|525.64|523.44|526.51|524.31|525.64|523.44|0
1643963820000|2022-02-04 08:37:00|525.86|523.66|525.75|523.55|525.86|523.66|525.75|523.55|0
1643963830000|2022-02-04 08:37:10|525.86|523.66|525.21|523.01|525.86|523.66|524.77|522.57|0
1643963840000|2022-02-04 08:37:20|524.55|522.35|524.55|522.35|524.77|522.57|524.55|522.35|0
1643963850000|2022-02-04 08:37:30|524.67|522.47|524.77|522.57|524.77|522.57|524.55|522.35|0
1643963860000|2022-02-04 08:37:40|524.88|522.68|524.88|522.68|524.99|522.79|524.88|522.68|0
1643963870000|2022-02-04 08:37:50|524.34|522.14|524.55|522.35|524.55|522.35|524.34|522.14|0
1643963880000|2022-02-04 08:38:00|524.67|522.47|524.77|522.57|524.99|522.79|524.67|522.47|0
1643963890000|2022-02-04 08:38:10|524.99|522.79|524.99|522.79|524.99|522.79|524.77|522.57|0
1643963900000|2022-02-04 08:38:20|525.1|522.9|525.64|523.44|525.86|523.66|525.1|522.9|0
1643963910000|2022-02-04 08:38:30|526.29|524.09|526.41|524.21|526.41|524.21|526.29|524.09|0
1643963920000|2022-02-04 08:38:40|525.97|523.77|526.08|523.88|526.08|523.88|525.86|523.66|0
1643963930000|2022-02-04 08:38:50|526.29|524.09|525.97|523.77|526.29|524.09|525.97|523.77|0
1643963940000|2022-02-04 08:39:00|526.08|523.88|525.86|523.66|526.08|523.88|525.86|523.66|0
1643963950000|2022-02-04 08:39:10|525.97|523.77|526.51|524.31|526.51|524.31|525.86|523.66|0
1643963960000|2022-02-04 08:39:20|526.73|524.53|526.29|524.09|526.73|524.53|526.29|524.09|0
1643963970000|2022-02-04 08:39:30|526.51|524.31|526.29|524.09|526.51|524.31|526.29|524.09|0
1643963980000|2022-02-04 08:39:40|526.41|524.21|525.64|523.44|526.41|524.21|525.64|523.44|0
1643963990000|2022-02-04 08:39:50|525.75|523.55|525.75|523.55|525.86|523.66|525.75|523.55|0
1643964000000|2022-02-04 08:40:00|525.86|523.66|525.86|523.66|525.86|523.66|525.75|523.55|0
1643964010000|2022-02-04 08:40:10|526.07|523.87|526.73|524.53|526.73|524.53|526.07|523.87|0
1643964020000|2022-02-04 08:40:20|526.62|524.42|526.62|524.42|526.62|524.42|526.41|524.21|0
1643964030000|2022-02-04 08:40:30|526.94|524.74|527.16|524.96|527.16|524.96|526.94|524.74|0
1643964040000|2022-02-04 08:40:40|527.6|525.4|527.82|525.62|527.82|525.62|527.38|525.18|0
1643964050000|2022-02-04 08:40:50|528.36|526.16|528.47|526.27|528.47|526.27|528.25|526.05|0
1643964060000|2022-02-04 08:41:00|528.03|525.83|528.36|526.16|528.36|526.16|528.03|525.83|0
1643964070000|2022-02-04 08:41:10|528.03|525.83|528.25|526.05|528.36|526.16|528.03|525.83|0
1643964080000|2022-02-04 08:41:20|528.47|526.27|528.36|526.16|528.47|526.27|528.36|526.16|0
1643964090000|2022-02-04 08:41:30|528.69|526.49|528.58|526.38|528.69|526.49|528.36|526.16|0
1643964100000|2022-02-04 08:41:40|528.69|526.49|528.47|526.27|528.69|526.49|528.47|526.27|0
1643964110000|2022-02-04 08:41:50|528.69|526.49|528.69|526.49|528.9|526.7|528.69|526.49|0
1643964120000|2022-02-04 08:42:00|528.9|526.7|528.9|526.7|528.9|526.7|528.69|526.49|0
1643964130000|2022-02-04 08:42:10|529.12|526.92|528.69|526.49|529.12|526.92|528.69|526.49|0
1643964140000|2022-02-04 08:42:20|528.47|526.27|528.58|526.38|528.69|526.49|528.47|526.27|0
1643964150000|2022-02-04 08:42:30|528.69|526.49|527.6|525.4|528.69|526.49|527.6|525.4|0
1643964160000|2022-02-04 08:42:40|527.81|525.61|528.25|526.05|528.25|526.05|527.81|525.61|0
1643964170000|2022-02-04 08:42:50|528.58|526.38|528.47|526.27|528.69|526.49|528.03|525.83|0
1643964180000|2022-02-04 08:43:00|528.25|526.05|528.25|526.05|528.25|526.05|528.03|525.83|0
1643964190000|2022-02-04 08:43:10|528.9|526.7|528.25|526.05|528.9|526.7|528.25|526.05|0
1643964200000|2022-02-04 08:43:20|528.03|525.83|527.81|525.61|528.03|525.83|527.81|525.61|0
1643964210000|2022-02-04 08:43:30|527.71|525.51|527.81|525.61|527.81|525.61|527.71|525.51|0
1643964220000|2022-02-04 08:43:40|527.71|525.51|527.16|524.96|527.71|525.51|527.16|524.96|0
1643964230000|2022-02-04 08:43:50|526.94|524.74|526.94|524.74|526.94|524.74|526.51|524.31|0
1643964240000|2022-02-04 08:44:00|526.73|524.53|526.73|524.53|526.73|524.53|526.62|524.42|0
1643964250000|2022-02-04 08:44:10|526.29|524.09|526.4|524.2|526.51|524.31|526.29|524.09|0
1643964260000|2022-02-04 08:44:20|526.62|524.42|526.07|523.87|526.62|524.42|526.07|523.87|0
1643964270000|2022-02-04 08:44:30|525.64|523.44|525.2|523|525.64|523.44|525.2|523|0
1643964280000|2022-02-04 08:44:40|525.86|523.66|526.07|523.87|526.07|523.87|525.86|523.66|0
1643964290000|2022-02-04 08:44:50|525.64|523.44|526.4|524.2|526.4|524.2|525.64|523.44|0
1643964300000|2022-02-04 08:45:00|526.19|523.99|526.19|523.99|526.19|523.99|525.86|523.66|0
1643964310000|2022-02-04 08:45:10|526.29|524.09|526.29|524.09|526.29|524.09|526.19|523.99|0
1643964320000|2022-02-04 08:45:20|526.94|524.74|527.38|525.18|527.38|525.18|526.94|524.74|0
1643964330000|2022-02-04 08:45:30|527.49|525.29|527.06|524.86|527.49|525.29|527.06|524.86|0
1643964340000|2022-02-04 08:45:40|527.38|525.18|526.51|524.31|527.38|525.18|526.51|524.31|0
1643964350000|2022-02-04 08:45:50|526.73|524.53|527.27|525.07|527.27|525.07|526.73|524.53|0
1643964360000|2022-02-04 08:46:00|526.94|524.74|527.81|525.61|527.81|525.61|526.94|524.74|0
1643964370000|2022-02-04 08:46:10|528.03|525.83|527.81|525.61|528.03|525.83|527.81|525.61|0
1643964380000|2022-02-04 08:46:20|528.03|525.83|527.81|525.61|528.03|525.83|527.81|525.61|0
1643964390000|2022-02-04 08:46:30|527.6|525.4|527.6|525.4|527.6|525.4|527.6|525.4|0
1643964400000|2022-02-04 08:46:40|527.16|524.96|527.38|525.18|527.38|525.18|527.16|524.96|0
1643964410000|2022-02-04 08:46:50|528.25|526.05|528.25|526.05|528.25|526.05|528.25|526.05|0
1643964420000|2022-02-04 08:47:00|528.36|526.16|528.47|526.27|528.47|526.27|528.36|526.16|0
1643964430000|2022-02-04 08:47:10|528.03|525.83|528.25|526.05|528.47|526.27|528.03|525.83|0
1643964440000|2022-02-04 08:47:20|528.47|526.27|528.9|526.7|528.9|526.7|528.47|526.27|0
1643964450000|2022-02-04 08:47:30|529.12|526.92|529.12|526.92|529.12|526.92|529.12|526.92|0
1643964460000|2022-02-04 08:47:40|529.34|527.14|529.34|527.14|529.34|527.14|529.12|526.92|0
1643964470000|2022-02-04 08:47:50|529.23|527.03|529.23|527.03|529.34|527.14|529.23|527.03|0
1643964480000|2022-02-04 08:48:00|529.34|527.14|529.99|527.79|529.99|527.79|529.34|527.14|0
1643964490000|2022-02-04 08:48:10|530.21|528.01|529.34|527.14|530.21|528.01|529.34|527.14|0
1643964500000|2022-02-04 08:48:20|529.77|527.57|529.77|527.57|529.99|527.79|529.77|527.57|0
1643964510000|2022-02-04 08:48:30|529.99|527.79|529.77|527.57|529.99|527.79|529.77|527.57|0
1643964520000|2022-02-04 08:48:40|529.56|527.36|529.77|527.57|529.77|527.57|529.56|527.36|0
1643964530000|2022-02-04 08:48:50|529.56|527.36|528.9|526.7|529.56|527.36|528.9|526.7|0
1643964540000|2022-02-04 08:49:00|529.34|527.14|528.9|526.7|529.34|527.14|528.9|526.7|0
1643964550000|2022-02-04 08:49:10|529.12|526.92|529.34|527.14|529.34|527.14|528.9|526.7|0
1643964560000|2022-02-04 08:49:20|529.12|526.92|528.9|526.7|529.34|527.14|528.9|526.7|0
1643964570000|2022-02-04 08:49:30|528.47|526.27|528.68|526.48|528.9|526.7|528.47|526.27|0
1643964580000|2022-02-04 08:49:40|529.12|526.92|529.34|527.14|529.34|527.14|528.9|526.7|0
1643964590000|2022-02-04 08:49:50|529.99|527.79|529.56|527.36|529.99|527.79|529.56|527.36|0
1643964600000|2022-02-04 08:50:00|529.77|527.57|529.67|527.47|529.77|527.57|529.56|527.36|0
1643964610000|2022-02-04 08:50:10|529.56|527.36|529.34|527.14|529.56|527.36|529.34|527.14|0
1643964620000|2022-02-04 08:50:20|529.77|527.57|529.89|527.69|529.89|527.69|529.77|527.57|0
1643964630000|2022-02-04 08:50:30|529.77|527.57|529.99|527.79|529.99|527.79|529.77|527.57|0
1643964640000|2022-02-04 08:50:40|530.21|528.01|530.65|528.45|530.65|528.45|530.21|528.01|0
1643964650000|2022-02-04 08:50:50|530.43|528.23|531.3|529.1|531.3|529.1|530.43|528.23|0
1643964660000|2022-02-04 08:51:00|531.41|529.21|531.3|529.1|531.52|529.32|531.3|529.1|0
1643964670000|2022-02-04 08:51:10|531.08|528.88|530.54|528.34|531.08|528.88|530.11|527.91|0
1643964680000|2022-02-04 08:51:20|530.32|528.12|530.43|528.23|530.43|528.23|530.21|528.01|0
1643964690000|2022-02-04 08:51:30|530.65|528.45|529.77|527.57|530.65|528.45|529.77|527.57|0
1643964700000|2022-02-04 08:51:40|529.56|527.36|529.67|527.47|529.67|527.47|529.56|527.36|0
1643964710000|2022-02-04 08:51:50|529.56|527.36|529.67|527.47|529.67|527.47|529.56|527.36|0
1643964720000|2022-02-04 08:52:00|529.56|527.36|529.02|526.82|529.67|527.47|528.9|526.7|0
1643964730000|2022-02-04 08:52:10|529.34|527.14|529.45|527.25|529.45|527.25|529.34|527.14|0
1643964740000|2022-02-04 08:52:20|529.12|526.92|529.23|527.03|529.34|527.14|529.12|526.92|0
1643964750000|2022-02-04 08:52:30|529.34|527.14|529.34|527.14|529.56|527.36|529.34|527.14|0
1643964760000|2022-02-04 08:52:40|529.23|527.03|529.12|526.92|529.23|527.03|529.12|526.92|0
1643964770000|2022-02-04 08:52:50|528.9|526.7|528.68|526.48|528.9|526.7|528.68|526.48|0
1643964780000|2022-02-04 08:53:00|528.9|526.7|530.21|528.01|530.21|528.01|528.9|526.7|0
1643964790000|2022-02-04 08:53:10|529.89|527.69|530.21|528.01|530.65|528.45|529.89|527.69|0
1643964800000|2022-02-04 08:53:20|530.43|528.23|530.43|528.23|530.86|528.66|530.43|528.23|0
1643964810000|2022-02-04 08:53:30|529.77|527.57|529.99|527.79|529.99|527.79|529.77|527.57|0
1643964820000|2022-02-04 08:53:40|530.86|528.66|530.76|528.56|530.86|528.66|530.76|528.56|0
1643964830000|2022-02-04 08:53:50|530.65|528.45|530.54|528.34|530.65|528.45|530.54|528.34|0
1643964840000|2022-02-04 08:54:00|530.43|528.23|529.99|527.79|530.43|528.23|529.99|527.79|0
1643964850000|2022-02-04 08:54:10|530.1|527.9|530.21|528.01|530.21|528.01|530.1|527.9|0
1643964860000|2022-02-04 08:54:20|530.1|527.9|530.21|528.01|530.21|528.01|530.1|527.9|0
1643964870000|2022-02-04 08:54:30|529.77|527.57|529.56|527.36|529.77|527.57|529.56|527.36|0
1643964880000|2022-02-04 08:54:40|529.34|527.14|529.12|526.92|529.34|527.14|529.12|526.92|0
1643964890000|2022-02-04 08:54:50|529.34|527.14|528.9|526.7|529.34|527.14|528.9|526.7|0
1643964900000|2022-02-04 08:55:00|528.8|526.6|528.47|526.27|528.8|526.6|528.25|526.05|0
1643964910000|2022-02-04 08:55:10|528.36|526.16|527.59|525.39|528.36|526.16|527.59|525.39|0
1643964920000|2022-02-04 08:55:20|527.71|525.51|527.71|525.51|527.71|525.51|527.59|525.39|0
1643964930000|2022-02-04 08:55:30|527.81|525.61|527.49|525.29|527.81|525.61|527.38|525.18|0
1643964940000|2022-02-04 08:55:40|527.59|525.39|527.81|525.61|527.81|525.61|527.49|525.29|0
1643964950000|2022-02-04 08:55:50|527.59|525.39|527.38|525.18|527.59|525.39|527.38|525.18|0
1643964960000|2022-02-04 08:56:00|527.16|524.96|526.94|524.74|527.38|525.18|526.94|524.74|0
1643964970000|2022-02-04 08:56:10|527.05|524.85|526.94|524.74|527.05|524.85|526.94|524.74|0
1643964980000|2022-02-04 08:56:20|527.05|524.85|526.94|524.74|527.05|524.85|526.94|524.74|0
1643964990000|2022-02-04 08:56:30|527.16|524.96|527.16|524.96|527.16|524.96|526.94|524.74|0
1643965000000|2022-02-04 08:56:40|527.27|525.07|527.27|525.07|527.27|525.07|527.27|525.07|0
1643965010000|2022-02-04 08:56:50|527.59|525.39|528.25|526.05|528.25|526.05|527.38|525.18|0
1643965020000|2022-02-04 08:57:00|528.36|526.16|528.47|526.27|528.47|526.27|528.25|526.05|0
1643965030000|2022-02-04 08:57:10|528.58|526.38|528.47|526.27|528.58|526.38|528.25|526.05|0
1643965040000|2022-02-04 08:57:20|528.03|525.83|528.03|525.83|528.25|526.05|527.81|525.61|0
1643965050000|2022-02-04 08:57:30|527.81|525.61|527.59|525.39|527.92|525.72|527.59|525.39|0
1643965060000|2022-02-04 08:57:40|527.38|525.18|527.49|525.29|527.49|525.29|527.27|525.07|0
1643965070000|2022-02-04 08:57:50|527.59|525.39|527.59|525.39|527.71|525.51|527.59|525.39|0
1643965080000|2022-02-04 08:58:00|527.38|525.18|526.29|524.09|527.38|525.18|526.29|524.09|0
1643965090000|2022-02-04 08:58:10|526.4|524.2|526.29|524.09|526.4|524.2|526.29|524.09|0
1643965100000|2022-02-04 08:58:20|526.07|523.87|525.64|523.44|526.07|523.87|525.64|523.44|0
1643965110000|2022-02-04 08:58:30|526.07|523.87|526.29|524.09|526.29|524.09|526.07|523.87|0
1643965120000|2022-02-04 08:58:40|526.07|523.87|526.51|524.31|526.51|524.31|525.97|523.77|0
1643965130000|2022-02-04 08:58:50|526.94|524.74|526.84|524.64|526.94|524.74|526.84|524.64|0
1643965140000|2022-02-04 08:59:00|526.72|524.52|526.94|524.74|526.94|524.74|526.72|524.52|0
1643965150000|2022-02-04 08:59:10|526.51|524.31|526.51|524.31|526.72|524.52|526.51|524.31|0
1643965160000|2022-02-04 08:59:20|526.94|524.74|527.05|524.85|527.16|524.96|526.94|524.74|0
1643965170000|2022-02-04 08:59:30|526.94|524.74|526.51|524.31|526.94|524.74|526.51|524.31|0
1643965180000|2022-02-04 08:59:40|526.07|523.87|526.72|524.52|526.72|524.52|526.07|523.87|0
1643965190000|2022-02-04 08:59:50|526.94|524.74|526.72|524.52|526.94|524.74|526.72|524.52|0
1643965200000|2022-02-04 09:00:00|526.94|524.74|526.51|524.31|526.94|524.74|526.29|524.09|0
1643965210000|2022-02-04 09:00:10|526.94|524.74|527.59|525.39|527.59|525.39|526.94|524.74|0
1643965220000|2022-02-04 09:00:20|527.49|525.29|527.81|525.61|527.81|525.61|527.49|525.29|0
1643965230000|2022-02-04 09:00:30|528.03|525.83|528.03|525.83|528.03|525.83|528.03|525.83|0
1643965240000|2022-02-04 09:00:40|528.46|526.26|528.68|526.48|528.68|526.48|528.14|525.94|0
1643965250000|2022-02-04 09:00:50|528.46|526.26|527.27|525.07|528.46|526.26|527.27|525.07|0
1643965260000|2022-02-04 09:01:00|527.59|525.39|527.27|525.07|527.59|525.39|527.27|525.07|0
1643965270000|2022-02-04 09:01:10|527.16|524.96|526.51|524.31|527.16|524.96|526.51|524.31|0
1643965280000|2022-02-04 09:01:20|526.29|524.09|525.42|523.22|526.29|524.09|525.42|523.22|0
1643965290000|2022-02-04 09:01:30|525.2|523|525.1|522.9|525.2|523|524.98|522.78|0
1643965300000|2022-02-04 09:01:40|524.77|522.57|524.55|522.35|524.77|522.57|524.55|522.35|0
1643965310000|2022-02-04 09:01:50|524.66|522.46|524.11|521.91|524.66|522.46|524.11|521.91|0
1643965320000|2022-02-04 09:02:00|523.79|521.59|524.33|522.13|524.33|522.13|523.79|521.59|0
1643965330000|2022-02-04 09:02:10|524.55|522.35|525.42|523.22|525.42|523.22|524.55|522.35|0
1643965340000|2022-02-04 09:02:20|525.31|523.11|525.64|523.44|525.64|523.44|525.31|523.11|0
1643965350000|2022-02-04 09:02:30|525.75|523.55|525.85|523.65|525.85|523.65|525.64|523.44|0
1643965360000|2022-02-04 09:02:40|525.75|523.55|526.07|523.87|526.07|523.87|525.75|523.55|0
1643965370000|2022-02-04 09:02:50|526.5|524.3|526.07|523.87|526.5|524.3|525.85|523.65|0
1643965380000|2022-02-04 09:03:00|525.85|523.65|526.62|524.42|526.62|524.42|525.85|523.65|0
1643965390000|2022-02-04 09:03:10|526.29|524.09|526.29|524.09|526.5|524.3|526.29|524.09|0
1643965400000|2022-02-04 09:03:20|525.85|523.65|525.85|523.65|525.97|523.77|525.85|523.65|0
1643965410000|2022-02-04 09:03:30|526.07|523.87|525.2|523|526.07|523.87|525.2|523|0
1643965420000|2022-02-04 09:03:40|525.1|522.9|525.63|523.43|525.63|523.43|525.1|522.9|0
1643965430000|2022-02-04 09:03:50|525.85|523.65|525.85|523.65|525.85|523.65|525.63|523.43|0
1643965440000|2022-02-04 09:04:00|525.75|523.55|525.97|523.77|526.07|523.87|525.75|523.55|0
1643965450000|2022-02-04 09:04:10|526.07|523.87|526.72|524.52|526.72|524.52|526.07|523.87|0
1643965460000|2022-02-04 09:04:20|526.5|524.3|526.5|524.3|526.5|524.3|526.5|524.3|0
1643965470000|2022-02-04 09:04:30|526.94|524.74|527.05|524.85|527.05|524.85|526.84|524.64|0
1643965480000|2022-02-04 09:04:40|527.16|524.96|527.37|525.17|527.37|525.17|527.16|524.96|0
1643965490000|2022-02-04 09:04:50|527.49|525.29|527.59|525.39|527.59|525.39|527.49|525.29|0
1643965500000|2022-02-04 09:05:00|527.37|525.17|526.94|524.74|527.37|525.17|526.94|524.74|0
1643965510000|2022-02-04 09:05:10|527.27|525.07|526.72|524.52|527.37|525.17|526.5|524.3|0
1643965520000|2022-02-04 09:05:20|526.94|524.74|527.16|524.96|527.16|524.96|526.94|524.74|0
1643965530000|2022-02-04 09:05:30|527.05|524.85|527.49|525.29|527.49|525.29|526.94|524.74|0
1643965540000|2022-02-04 09:05:40|527.27|525.07|527.16|524.96|527.37|525.17|527.16|524.96|0
1643965550000|2022-02-04 09:05:50|526.94|524.74|526.94|524.74|526.94|524.74|526.94|524.74|0
1643965560000|2022-02-04 09:06:00|527.16|524.96|526.83|524.63|527.16|524.96|526.83|524.63|0
1643965570000|2022-02-04 09:06:10|527.16|524.96|527.37|525.17|527.37|525.17|527.16|524.96|0
1643965580000|2022-02-04 09:06:20|527.16|524.96|526.94|524.74|527.16|524.96|526.94|524.74|0
1643965590000|2022-02-04 09:06:30|527.16|524.96|527.16|524.96|527.59|525.39|527.16|524.96|0
1643965600000|2022-02-04 09:06:40|527.05|524.85|526.72|524.52|527.05|524.85|526.72|524.52|0
1643965610000|2022-02-04 09:06:50|526.5|524.3|526.5|524.3|526.72|524.52|526.5|524.3|0
1643965620000|2022-02-04 09:07:00|526.62|524.42|527.59|525.39|527.59|525.39|526.62|524.42|0
1643965630000|2022-02-04 09:07:10|527.49|525.29|527.37|525.17|527.49|525.29|527.37|525.17|0
1643965640000|2022-02-04 09:07:20|527.59|525.39|527.81|525.61|527.92|525.72|527.59|525.39|0
1643965650000|2022-02-04 09:07:30|527.37|525.17|527.16|524.96|527.37|525.17|527.16|524.96|0
1643965660000|2022-02-04 09:07:40|527.05|524.85|526.5|524.3|527.05|524.85|526.5|524.3|0
1643965670000|2022-02-04 09:07:50|526.72|524.52|526.94|524.74|526.94|524.74|526.72|524.52|0
1643965680000|2022-02-04 09:08:00|527.27|525.07|527.59|525.39|527.59|525.39|527.16|524.96|0
1643965690000|2022-02-04 09:08:10|528.03|525.83|527.92|525.72|528.24|526.04|527.92|525.72|0
1643965700000|2022-02-04 09:08:20|527.81|525.61|528.14|525.94|528.14|525.94|527.81|525.61|0
1643965710000|2022-02-04 09:08:30|528.24|526.04|528.9|526.7|528.9|526.7|528.24|526.04|0
1643965720000|2022-02-04 09:08:40|529.12|526.92|528.46|526.26|529.12|526.92|528.46|526.26|0
1643965730000|2022-02-04 09:08:50|528.68|526.48|528.9|526.7|528.9|526.7|528.68|526.48|0
1643965740000|2022-02-04 09:09:00|529.01|526.81|529.01|526.81|529.01|526.81|528.9|526.7|0
1643965750000|2022-02-04 09:09:10|528.9|526.7|528.46|526.26|528.9|526.7|528.03|525.83|0
1643965760000|2022-02-04 09:09:20|528.68|526.48|529.45|527.25|529.45|527.25|528.68|526.48|0
1643965770000|2022-02-04 09:09:30|529.33|527.13|529.12|526.92|529.33|527.13|529.12|526.92|0
1643965780000|2022-02-04 09:09:40|529.33|527.13|529.77|527.57|529.99|527.79|529.33|527.13|0
1643965790000|2022-02-04 09:09:50|529.88|527.68|529.99|527.79|529.99|527.79|529.77|527.57|0
1643965800000|2022-02-04 09:10:00|529.77|527.57|529.99|527.79|529.99|527.79|529.77|527.57|0
1643965810000|2022-02-04 09:10:10|529.67|527.47|529.12|526.92|529.67|527.47|529.12|526.92|0
1643965820000|2022-02-04 09:10:20|529.23|527.03|529.12|526.92|529.23|527.03|529.12|526.92|0
1643965830000|2022-02-04 09:10:30|529.33|527.13|529.33|527.13|529.55|527.35|529.33|527.13|0
1643965840000|2022-02-04 09:10:40|529.12|526.92|529.33|527.13|529.33|527.13|529.12|526.92|0
1643965850000|2022-02-04 09:10:50|529.12|526.92|528.9|526.7|529.12|526.92|528.9|526.7|0
1643965860000|2022-02-04 09:11:00|529.12|526.92|528.68|526.48|529.12|526.92|528.68|526.48|0
1643965870000|2022-02-04 09:11:10|528.36|526.16|528.46|526.26|528.68|526.48|528.36|526.16|0
1643965880000|2022-02-04 09:11:20|528.58|526.38|528.9|526.7|528.9|526.7|528.58|526.38|0
1643965890000|2022-02-04 09:11:30|528.68|526.48|528.68|526.48|528.68|526.48|528.46|526.26|0
1643965900000|2022-02-04 09:11:40|528.46|526.26|528.68|526.48|528.68|526.48|528.46|526.26|0
1643965910000|2022-02-04 09:11:50|529.12|526.92|529.12|526.92|529.12|526.92|529.12|526.92|0
1643965920000|2022-02-04 09:12:00|529.33|527.13|530.1|527.9|530.1|527.9|529.33|527.13|0
1643965930000|2022-02-04 09:12:10|529.55|527.35|529.55|527.35|529.77|527.57|529.33|527.13|0
1643965940000|2022-02-04 09:12:20|529.33|527.13|529.77|527.57|529.77|527.57|529.33|527.13|0
1643965950000|2022-02-04 09:12:30|530.1|527.9|530.21|528.01|530.42|528.22|530.1|527.9|0
1643965960000|2022-02-04 09:12:40|530.42|528.22|530.64|528.44|530.64|528.44|530.21|528.01|0
1643965970000|2022-02-04 09:12:50|530.86|528.66|531.08|528.88|531.08|528.88|530.86|528.66|0
1643965980000|2022-02-04 09:13:00|530.64|528.44|530.32|528.12|530.64|528.44|530.21|528.01|0
1643965990000|2022-02-04 09:13:10|530.42|528.22|530.86|528.66|530.86|528.66|530.42|528.22|0
1643966000000|2022-02-04 09:13:20|530.64|528.44|530.42|528.22|530.64|528.44|530.42|528.22|0
1643966010000|2022-02-04 09:13:30|530.32|528.12|530.32|528.12|530.32|528.12|530.32|528.12|0
1643966020000|2022-02-04 09:13:40|530.42|528.22|530.54|528.34|530.54|528.34|530.2|528|0
1643966030000|2022-02-04 09:13:50|530.64|528.44|530.86|528.66|530.86|528.66|530.64|528.44|0
1643966040000|2022-02-04 09:14:00|530.64|528.44|530.11|527.91|530.64|528.44|530.11|527.91|0
1643966050000|2022-02-04 09:14:10|530.33|528.13|529.89|527.69|530.33|528.13|529.89|527.69|0
1643966060000|2022-02-04 09:14:20|529.79|527.59|529.79|527.59|529.79|527.59|529.79|527.59|0
1643966070000|2022-02-04 09:14:30|528.8|526.6|528.93|526.73|528.93|526.73|528.58|526.38|0
1643966080000|2022-02-04 09:14:40|529.29|527.09|530.23|528.03|530.23|528.03|529.07|526.87|0
1643966090000|2022-02-04 09:14:50|530.35|528.15|530.23|528.03|530.35|528.15|530.23|528.03|0
1643966100000|2022-02-04 09:15:00|529.65|527.45|529.17|526.97|529.71|527.51|529.06|526.86|0
1643966110000|2022-02-04 09:15:10|529.06|526.86|528.52|526.32|529.06|526.86|528.52|526.32|0
1643966120000|2022-02-04 09:15:20|527.98|525.78|527.98|525.78|528.19|525.99|527.98|525.78|0
1643966130000|2022-02-04 09:15:30|527.76|525.56|527.76|525.56|527.87|525.67|527.76|525.56|0
1643966140000|2022-02-04 09:15:40|527.66|525.46|528.19|525.99|528.19|525.99|527.66|525.46|0
1643966150000|2022-02-04 09:15:50|528.63|526.43|528.63|526.43|528.74|526.54|528.63|526.43|0
1643966160000|2022-02-04 09:16:00|528.84|526.64|528.63|526.43|528.96|526.76|528.63|526.43|0
1643966170000|2022-02-04 09:16:10|529.06|526.86|529.93|527.73|529.93|527.73|529.06|526.86|0
1643966180000|2022-02-04 09:16:20|529.71|527.51|529.93|527.73|529.93|527.73|529.71|527.51|0
1643966190000|2022-02-04 09:16:30|530.14|527.94|530.36|528.16|530.58|528.38|530.14|527.94|0
1643966200000|2022-02-04 09:16:40|530.14|527.94|530.58|528.38|530.58|528.38|530.14|527.94|0
1643966210000|2022-02-04 09:16:50|530.26|528.06|530.14|527.94|530.26|528.06|530.04|527.84|0
1643966220000|2022-02-04 09:17:00|530.04|527.84|529.71|527.51|530.14|527.94|529.71|527.51|0
1643966230000|2022-02-04 09:17:10|529.82|527.62|529.71|527.51|529.82|527.62|529.71|527.51|0
1643966240000|2022-02-04 09:17:20|529.82|527.62|529.71|527.51|529.82|527.62|529.71|527.51|0
1643966250000|2022-02-04 09:17:30|529.82|527.62|529.93|527.73|530.14|527.94|529.71|527.51|0
1643966260000|2022-02-04 09:17:40|529.82|527.62|530.58|528.38|530.58|528.38|529.71|527.51|0
1643966270000|2022-02-04 09:17:50|530.36|528.16|530.58|528.38|530.58|528.38|530.36|528.16|0
1643966280000|2022-02-04 09:18:00|530.8|528.6|530.8|528.6|530.8|528.6|530.58|528.38|0
1643966290000|2022-02-04 09:18:10|530.58|528.38|530.14|527.94|530.58|528.38|530.14|527.94|0
1643966300000|2022-02-04 09:18:20|530.47|528.27|531.45|529.25|531.45|529.25|530.47|528.27|0
1643966310000|2022-02-04 09:18:30|531.23|529.03|531.45|529.25|531.66|529.46|531.23|529.03|0
1643966320000|2022-02-04 09:18:40|531.66|529.46|531.56|529.36|531.66|529.46|531.45|529.25|0
1643966330000|2022-02-04 09:18:50|531.45|529.25|530.8|528.6|531.45|529.25|530.8|528.6|0
1643966340000|2022-02-04 09:19:00|531.01|528.81|530.58|528.38|531.01|528.81|530.58|528.38|0
1643966350000|2022-02-04 09:19:10|530.36|528.16|530.58|528.38|530.58|528.38|530.36|528.16|0
1643966360000|2022-02-04 09:19:20|530.47|528.27|530.69|528.49|530.79|528.59|530.47|528.27|0
1643966370000|2022-02-04 09:19:30|530.79|528.59|530.58|528.38|530.79|528.59|530.58|528.38|0
1643966380000|2022-02-04 09:19:40|531.01|528.81|530.79|528.59|531.01|528.81|530.79|528.59|0
1643966390000|2022-02-04 09:19:50|530.91|528.71|530.79|528.59|530.91|528.71|530.58|528.38|0
1643966400000|2022-02-04 09:20:00|531.01|528.81|531.45|529.25|531.45|529.25|531.01|528.81|0
1643966410000|2022-02-04 09:20:10|531.66|529.46|531.23|529.03|531.66|529.46|531.23|529.03|0
1643966420000|2022-02-04 09:20:20|531.45|529.25|531.34|529.14|531.45|529.25|531.34|529.14|0
1643966430000|2022-02-04 09:20:30|531.45|529.25|531.34|529.14|531.45|529.25|531.34|529.14|0
1643966440000|2022-02-04 09:20:40|531.23|529.03|531.66|529.46|531.66|529.46|531.23|529.03|0
1643966450000|2022-02-04 09:20:50|531.56|529.36|531.66|529.46|531.66|529.46|531.34|529.14|0
1643966460000|2022-02-04 09:21:00|531.56|529.36|532.31|530.11|532.31|530.11|531.56|529.36|0
1643966470000|2022-02-04 09:21:10|532.53|530.33|532.97|530.77|532.97|530.77|532.53|530.33|0
1643966480000|2022-02-04 09:21:20|533.4|531.2|533.4|531.2|534.05|531.85|533.4|531.2|0
1643966490000|2022-02-04 09:21:30|533.62|531.42|533.18|530.98|533.62|531.42|533.18|530.98|0
1643966500000|2022-02-04 09:21:40|532.97|530.77|533.84|531.64|533.84|531.64|532.97|530.77|0
1643966510000|2022-02-04 09:21:50|533.62|531.42|533.4|531.2|533.62|531.42|533.4|531.2|0
1643966520000|2022-02-04 09:22:00|533.62|531.42|533.62|531.42|533.62|531.42|533.51|531.31|0
1643966530000|2022-02-04 09:22:10|533.18|530.98|533.18|530.98|533.18|530.98|532.97|530.77|0
1643966540000|2022-02-04 09:22:20|533.4|531.2|534.05|531.85|534.05|531.85|533.4|531.2|0
1643966550000|2022-02-04 09:22:30|534.27|532.07|534.05|531.85|534.27|532.07|534.05|531.85|0
1643966560000|2022-02-04 09:22:40|534.27|532.07|534.05|531.85|534.27|532.07|533.95|531.75|0
1643966570000|2022-02-04 09:22:50|533.84|531.64|533.84|531.64|534.05|531.85|533.84|531.64|0
1643966580000|2022-02-04 09:23:00|534.05|531.85|534.05|531.85|534.27|532.07|534.05|531.85|0
1643966590000|2022-02-04 09:23:10|534.27|532.07|534.27|532.07|534.27|532.07|533.95|531.75|0
1643966600000|2022-02-04 09:23:20|534.05|531.85|534.05|531.85|534.05|531.85|534.05|531.85|0
1643966610000|2022-02-04 09:23:30|534.27|532.07|534.49|532.29|534.49|532.29|534.27|532.07|0
1643966620000|2022-02-04 09:23:40|534.05|531.85|533.62|531.42|534.17|531.97|533.62|531.42|0
1643966630000|2022-02-04 09:23:50|533.84|531.64|533.4|531.2|533.84|531.64|533.4|531.2|0
1643966640000|2022-02-04 09:24:00|533.62|531.42|533.84|531.64|533.84|531.64|533.4|531.2|0
1643966650000|2022-02-04 09:24:10|534.05|531.85|533.95|531.75|534.05|531.85|533.84|531.64|0
1643966660000|2022-02-04 09:24:20|533.84|531.64|533.62|531.42|533.84|531.64|533.62|531.42|0
1643966670000|2022-02-04 09:24:30|533.51|531.31|533.62|531.42|533.62|531.42|533.51|531.31|0
1643966680000|2022-02-04 09:24:40|533.4|531.2|533.51|531.31|533.51|531.31|533.4|531.2|0
1643966690000|2022-02-04 09:24:50|533.4|531.2|533.18|530.98|533.4|531.2|532.75|530.55|0
1643966700000|2022-02-04 09:25:00|532.97|530.77|532.75|530.55|532.97|530.77|532.75|530.55|0
1643966710000|2022-02-04 09:25:10|532.97|530.77|534.05|531.85|534.05|531.85|532.97|530.77|0
1643966720000|2022-02-04 09:25:20|533.84|531.64|534.05|531.85|534.05|531.85|533.84|531.64|0
1643966730000|2022-02-04 09:25:30|533.84|531.64|533.84|531.64|533.84|531.64|533.4|531.2|0
1643966740000|2022-02-04 09:25:40|534.27|532.07|534.49|532.29|534.49|532.29|534.27|532.07|0
1643966750000|2022-02-04 09:25:50|535.14|532.94|534.71|532.51|535.14|532.94|534.49|532.29|0
1643966760000|2022-02-04 09:26:00|535.58|533.38|533.84|531.64|535.58|533.38|533.84|531.64|0
1643966770000|2022-02-04 09:26:10|533.62|531.42|533.84|531.64|533.95|531.75|533.62|531.42|0
1643966780000|2022-02-04 09:26:20|533.62|531.42|533.62|531.42|533.62|531.42|533.62|531.42|0
1643966790000|2022-02-04 09:26:30|533.4|531.2|533.62|531.42|533.62|531.42|533.4|531.2|0
1643966800000|2022-02-04 09:26:40|533.4|531.2|532.97|530.77|533.4|531.2|532.97|530.77|0
1643966810000|2022-02-04 09:26:50|532.86|530.66|533.18|530.98|533.18|530.98|532.75|530.55|0
1643966820000|2022-02-04 09:27:00|532.75|530.55|532.53|530.33|532.75|530.55|532.53|530.33|0
1643966830000|2022-02-04 09:27:10|532.31|530.11|532.53|530.33|532.53|530.33|532.31|530.11|0
1643966840000|2022-02-04 09:27:20|532.1|529.9|531.01|528.81|532.1|529.9|531.01|528.81|0
1643966850000|2022-02-04 09:27:30|530.79|528.59|530.14|527.94|530.79|528.59|530.14|527.94|0
1643966860000|2022-02-04 09:27:40|530.36|528.16|530.14|527.94|530.36|528.16|530.14|527.94|0
1643966870000|2022-02-04 09:27:50|529.71|527.51|529.93|527.73|529.93|527.73|529.71|527.51|0
1643966880000|2022-02-04 09:28:00|529.92|527.72|529.92|527.72|529.92|527.72|529.71|527.51|0
1643966890000|2022-02-04 09:28:10|529.27|527.07|529.39|527.19|529.39|527.19|529.27|527.07|0
1643966900000|2022-02-04 09:28:20|529.49|527.29|529.92|527.72|529.92|527.72|529.49|527.29|0
1643966910000|2022-02-04 09:28:30|530.14|527.94|530.14|527.94|530.14|527.94|530.04|527.84|0
1643966920000|2022-02-04 09:28:40|530.25|528.05|530.25|528.05|530.25|528.05|530.25|528.05|0
1643966930000|2022-02-04 09:28:50|530.36|528.16|530.36|528.16|530.36|528.16|530.14|527.94|0
1643966940000|2022-02-04 09:29:00|530.58|528.38|530.14|527.94|530.58|528.38|530.14|527.94|0
1643966950000|2022-02-04 09:29:10|530.36|528.16|530.14|527.94|530.36|528.16|530.14|527.94|0
1643966960000|2022-02-04 09:29:20|530.36|528.16|530.36|528.16|530.36|528.16|530.36|528.16|0
1643966970000|2022-02-04 09:29:30|530.69|528.49|531.01|528.81|531.01|528.81|530.69|528.49|0
1643966980000|2022-02-04 09:29:40|531.12|528.92|531.01|528.81|531.23|529.03|531.01|528.81|0
1643966990000|2022-02-04 09:29:50|531.23|529.03|531.01|528.81|531.23|529.03|531.01|528.81|0
1643967000000|2022-02-04 09:30:00|530.79|528.59|530.79|528.59|530.79|528.59|530.79|528.59|0
1643967010000|2022-02-04 09:30:10|530.36|528.16|531.01|528.81|531.01|528.81|530.36|528.16|0
1643967020000|2022-02-04 09:30:20|531.23|529.03|531.34|529.14|531.34|529.14|531.23|529.03|0
1643967030000|2022-02-04 09:30:30|531.12|528.92|531.01|528.81|531.12|528.92|531.01|528.81|0
1643967040000|2022-02-04 09:30:40|531.23|529.03|531.23|529.03|531.44|529.24|531.23|529.03|0
1643967050000|2022-02-04 09:30:50|531.44|529.24|531.34|529.14|531.44|529.24|531.34|529.14|0
1643967060000|2022-02-04 09:31:00|531.23|529.03|531.23|529.03|531.23|529.03|530.79|528.59|0
1643967070000|2022-02-04 09:31:10|530.79|528.59|530.25|528.05|530.79|528.59|530.25|528.05|0
1643967080000|2022-02-04 09:31:20|530.36|528.16|530.36|528.16|530.58|528.38|530.36|528.16|0
1643967090000|2022-02-04 09:31:30|530.47|528.27|530.58|528.38|530.79|528.59|530.47|528.27|0
1643967100000|2022-02-04 09:31:40|530.36|528.16|530.14|527.94|530.36|528.16|530.04|527.84|0
1643967110000|2022-02-04 09:31:50|530.04|527.84|529.39|527.19|530.04|527.84|529.39|527.19|0
1643967120000|2022-02-04 09:32:00|529.27|527.07|529.17|526.97|529.27|527.07|529.06|526.86|0
1643967130000|2022-02-04 09:32:10|529.06|526.86|529.27|527.07|529.27|527.07|529.06|526.86|0
1643967140000|2022-02-04 09:32:20|529.06|526.86|529.27|527.07|529.27|527.07|528.84|526.64|0
1643967150000|2022-02-04 09:32:30|529.17|526.97|529.17|526.97|529.17|526.97|529.06|526.86|0
1643967160000|2022-02-04 09:32:40|529.06|526.86|528.84|526.64|529.06|526.86|528.84|526.64|0
1643967170000|2022-02-04 09:32:50|528.74|526.54|528.62|526.42|528.74|526.54|528.62|526.42|0
1643967180000|2022-02-04 09:33:00|528.84|526.64|530.04|527.84|530.04|527.84|528.84|526.64|0
1643967190000|2022-02-04 09:33:10|529.92|527.72|530.14|527.94|530.14|527.94|529.92|527.72|0
1643967200000|2022-02-04 09:33:20|530.04|527.84|529.71|527.51|530.04|527.84|529.71|527.51|0
1643967210000|2022-02-04 09:33:30|529.92|527.72|530.14|527.94|530.14|527.94|529.92|527.72|0
1643967220000|2022-02-04 09:33:40|529.82|527.62|530.36|528.16|530.36|528.16|529.82|527.62|0
1643967230000|2022-02-04 09:33:50|530.25|528.05|530.36|528.16|530.36|528.16|530.25|528.05|0
1643967240000|2022-02-04 09:34:00|530.25|528.05|530.14|527.94|530.25|528.05|530.14|527.94|0
1643967250000|2022-02-04 09:34:10|529.82|527.62|529.92|527.72|529.92|527.72|529.82|527.62|0
1643967260000|2022-02-04 09:34:20|529.71|527.51|528.74|526.54|529.71|527.51|528.74|526.54|0
1643967270000|2022-02-04 09:34:30|528.84|526.64|528.62|526.42|528.84|526.64|528.62|526.42|0
1643967280000|2022-02-04 09:34:40|528.84|526.64|528.41|526.21|528.84|526.64|528.41|526.21|0
1643967290000|2022-02-04 09:34:50|528.62|526.42|528.41|526.21|528.62|526.42|528.41|526.21|0
1643967300000|2022-02-04 09:35:00|528.3|526.1|527.97|525.77|528.3|526.1|527.87|525.67|0
1643967310000|2022-02-04 09:35:10|528.19|525.99|528.62|526.42|528.62|526.42|528.19|525.99|0
1643967320000|2022-02-04 09:35:20|529.06|526.86|528.95|526.75|529.27|527.07|528.95|526.75|0
1643967330000|2022-02-04 09:35:30|529.06|526.86|528.95|526.75|529.06|526.86|528.84|526.64|0
1643967340000|2022-02-04 09:35:40|528.84|526.64|528.62|526.42|528.84|526.64|528.41|526.21|0
1643967350000|2022-02-04 09:35:50|528.84|526.64|528.84|526.64|528.84|526.64|528.84|526.64|0
1643967360000|2022-02-04 09:36:00|528.95|526.75|528.73|526.53|528.95|526.75|528.73|526.53|0
1643967370000|2022-02-04 09:36:10|528.95|526.75|528.41|526.21|528.95|526.75|528.41|526.21|0
1643967380000|2022-02-04 09:36:20|527.97|525.77|527.97|525.77|528.19|525.99|527.97|525.77|0
1643967390000|2022-02-04 09:36:30|527.76|525.56|527.76|525.56|527.87|525.67|527.76|525.56|0
1643967400000|2022-02-04 09:36:40|527.54|525.34|527.54|525.34|527.65|525.45|527.54|525.34|0
1643967410000|2022-02-04 09:36:50|527.32|525.12|527.11|524.91|527.32|525.12|526.89|524.69|0
1643967420000|2022-02-04 09:37:00|527.32|525.12|527.22|525.02|527.32|525.12|527.22|525.02|0
1643967430000|2022-02-04 09:37:10|527|524.8|526.89|524.69|527.11|524.91|526.89|524.69|0
1643967440000|2022-02-04 09:37:20|527.11|524.91|527.54|525.34|527.76|525.56|527.11|524.91|0
1643967450000|2022-02-04 09:37:30|527.32|525.12|527.76|525.56|527.76|525.56|527.32|525.12|0
1643967460000|2022-02-04 09:37:40|527.54|525.34|527.76|525.56|527.76|525.56|527.54|525.34|0
1643967470000|2022-02-04 09:37:50|527.65|525.45|527.43|525.23|527.65|525.45|527.32|525.12|0
1643967480000|2022-02-04 09:38:00|527.32|525.12|527.76|525.56|527.76|525.56|527.32|525.12|0
1643967490000|2022-02-04 09:38:10|528.08|525.88|527.76|525.56|528.08|525.88|527.76|525.56|0
1643967500000|2022-02-04 09:38:20|527.65|525.45|527.43|525.23|527.65|525.45|527.43|525.23|0
1643967510000|2022-02-04 09:38:30|527.32|525.12|526.89|524.69|527.32|525.12|526.89|524.69|0
1643967520000|2022-02-04 09:38:40|526.67|524.47|526.46|524.26|526.67|524.47|526.46|524.26|0
1643967530000|2022-02-04 09:38:50|526.57|524.37|526.67|524.47|526.67|524.47|526.57|524.37|0
1643967540000|2022-02-04 09:39:00|526.89|524.69|526.89|524.69|526.89|524.69|526.89|524.69|0
1643967550000|2022-02-04 09:39:10|527.11|524.91|526.89|524.69|527.22|525.02|526.89|524.69|0
1643967560000|2022-02-04 09:39:20|526.67|524.47|527.22|525.02|527.22|525.02|526.67|524.47|0
1643967570000|2022-02-04 09:39:30|527.32|525.12|527.65|525.45|527.65|525.45|527.32|525.12|0
1643967580000|2022-02-04 09:39:40|527.32|525.12|527.65|525.45|527.65|525.45|527.32|525.12|0
1643967590000|2022-02-04 09:39:50|527.54|525.34|527.97|525.77|527.97|525.77|527.54|525.34|0
1643967600000|2022-02-04 09:40:00|528.19|525.99|528.84|526.64|528.84|526.64|528.19|525.99|0
1643967610000|2022-02-04 09:40:10|528.62|526.42|528.52|526.32|528.73|526.53|528.52|526.32|0
1643967620000|2022-02-04 09:40:20|528.84|526.64|528.4|526.2|528.84|526.64|528.4|526.2|0
1643967630000|2022-02-04 09:40:30|528.62|526.42|528.62|526.42|528.62|526.42|528.3|526.1|0
1643967640000|2022-02-04 09:40:40|529.27|527.07|529.27|527.07|529.49|527.29|529.27|527.07|0
1643967650000|2022-02-04 09:40:50|529.49|527.29|529.05|526.85|529.49|527.29|529.05|526.85|0
1643967660000|2022-02-04 09:41:00|529.27|527.07|529.27|527.07|529.49|527.29|529.27|527.07|0
1643967670000|2022-02-04 09:41:10|529.05|526.85|529.49|527.29|529.49|527.29|529.05|526.85|0
1643967680000|2022-02-04 09:41:20|529.27|527.07|529.49|527.29|529.49|527.29|529.27|527.07|0
1643967690000|2022-02-04 09:41:30|529.38|527.18|529.38|527.18|529.49|527.29|529.38|527.18|0
1643967700000|2022-02-04 09:41:40|529.49|527.29|529.17|526.97|529.49|527.29|529.17|526.97|0
1643967710000|2022-02-04 09:41:50|529.05|526.85|529.49|527.29|529.49|527.29|529.05|526.85|0
1643967720000|2022-02-04 09:42:00|529.7|527.5|530.36|528.16|530.36|528.16|529.7|527.5|0
1643967730000|2022-02-04 09:42:10|530.25|528.05|530.79|528.59|530.79|528.59|530.25|528.05|0
1643967740000|2022-02-04 09:42:20|531.22|529.02|531.44|529.24|531.55|529.35|531.22|529.02|0
1643967750000|2022-02-04 09:42:30|531.22|529.02|530.79|528.59|531.22|529.02|530.79|528.59|0
1643967760000|2022-02-04 09:42:40|531.01|528.81|531.12|528.92|531.12|528.92|531.01|528.81|0
1643967770000|2022-02-04 09:42:50|531.01|528.81|531.01|528.81|531.01|528.81|530.79|528.59|0
1643967780000|2022-02-04 09:43:00|530.79|528.59|531.01|528.81|531.01|528.81|530.79|528.59|0
1643967790000|2022-02-04 09:43:10|530.79|528.59|531.44|529.24|531.44|529.24|530.79|528.59|0
1643967800000|2022-02-04 09:43:20|532.09|529.89|532.31|530.11|532.31|530.11|532.09|529.89|0
1643967810000|2022-02-04 09:43:30|532.09|529.89|531.88|529.68|532.09|529.89|531.88|529.68|0
1643967820000|2022-02-04 09:43:40|532.09|529.89|531.99|529.79|532.09|529.89|531.99|529.79|0
1643967830000|2022-02-04 09:43:50|531.87|529.67|531.99|529.79|531.99|529.79|531.87|529.67|0
1643967840000|2022-02-04 09:44:00|532.53|530.33|532.53|530.33|532.53|530.33|532.53|530.33|0
1643967850000|2022-02-04 09:44:10|532.31|530.11|531.34|529.14|532.31|530.11|531.34|529.14|0
1643967860000|2022-02-04 09:44:20|530.79|528.59|530.57|528.37|530.79|528.59|530.25|528.05|0
1643967870000|2022-02-04 09:44:30|530.36|528.16|529.7|527.5|530.36|528.16|529.7|527.5|0
1643967880000|2022-02-04 09:44:40|529.92|527.72|529.49|527.29|529.92|527.72|529.49|527.29|0
1643967890000|2022-02-04 09:44:50|529.6|527.4|529.92|527.72|530.14|527.94|529.6|527.4|0
1643967900000|2022-02-04 09:45:00|529.7|527.5|529.7|527.5|529.7|527.5|529.27|527.07|0
1643967910000|2022-02-04 09:45:10|529.49|527.29|529.38|527.18|529.49|527.29|529.38|527.18|0
1643967920000|2022-02-04 09:45:20|529.49|527.29|529.49|527.29|529.49|527.29|529.17|526.97|0
1643967930000|2022-02-04 09:45:30|529.38|527.18|529.49|527.29|529.49|527.29|529.38|527.18|0
1643967940000|2022-02-04 09:45:40|529.27|527.07|529.05|526.85|529.27|527.07|529.05|526.85|0
1643967950000|2022-02-04 09:45:50|529.27|527.07|529.05|526.85|529.27|527.07|529.05|526.85|0
1643967960000|2022-02-04 09:46:00|529.27|527.07|529.49|527.29|529.7|527.5|529.27|527.07|0
1643967970000|2022-02-04 09:46:10|529.05|526.85|528.84|526.64|529.05|526.85|528.73|526.53|0
1643967980000|2022-02-04 09:46:20|528.4|526.2|528.62|526.42|528.62|526.42|528.4|526.2|0
1643967990000|2022-02-04 09:46:30|528.4|526.2|528.62|526.42|528.62|526.42|528.4|526.2|0
1643968000000|2022-02-04 09:46:40|529.05|526.85|529.17|526.97|529.27|527.07|529.05|526.85|0
1643968010000|2022-02-04 09:46:50|529.27|527.07|529.17|526.97|529.27|527.07|528.95|526.75|0
1643968020000|2022-02-04 09:47:00|529.05|526.85|528.84|526.64|529.05|526.85|528.84|526.64|0
1643968030000|2022-02-04 09:47:10|529.05|526.85|528.19|525.99|529.05|526.85|528.19|525.99|0
1643968040000|2022-02-04 09:47:20|528.08|525.88|528.08|525.88|528.08|525.88|527.97|525.77|0
1643968050000|2022-02-04 09:47:30|528.19|525.99|528.62|526.42|528.62|526.42|528.19|525.99|0
1643968060000|2022-02-04 09:47:40|528.73|526.53|528.84|526.64|528.84|526.64|528.73|526.53|0
1643968070000|2022-02-04 09:47:50|529.05|526.85|529.05|526.85|529.17|526.97|528.95|526.75|0
1643968080000|2022-02-04 09:48:00|529.27|527.07|529.05|526.85|529.27|527.07|529.05|526.85|0
1643968090000|2022-02-04 09:48:10|529.17|526.97|528.62|526.42|529.27|527.07|528.62|526.42|0
1643968100000|2022-02-04 09:48:20|529.27|527.07|528.84|526.64|529.27|527.07|528.84|526.64|0
1643968110000|2022-02-04 09:48:30|528.62|526.42|528.84|526.64|528.84|526.64|528.62|526.42|0
1643968120000|2022-02-04 09:48:40|528.62|526.42|528.62|526.42|528.62|526.42|528.62|526.42|0
1643968130000|2022-02-04 09:48:50|528.4|526.2|528.84|526.64|528.84|526.64|528.4|526.2|0
1643968140000|2022-02-04 09:49:00|528.4|526.2|529.05|526.85|529.05|526.85|528.4|526.2|0
1643968150000|2022-02-04 09:49:10|528.84|526.64|528.95|526.75|528.95|526.75|528.84|526.64|0
1643968160000|2022-02-04 09:49:20|528.73|526.53|528.84|526.64|528.84|526.64|528.4|526.2|0
1643968170000|2022-02-04 09:49:30|528.73|526.53|528.84|526.64|528.84|526.64|528.73|526.53|0
1643968180000|2022-02-04 09:49:40|529.05|526.85|529.17|526.97|529.27|527.07|529.05|526.85|0
1643968190000|2022-02-04 09:49:50|529.7|527.5|529.7|527.5|529.7|527.5|529.49|527.29|0
1643968200000|2022-02-04 09:50:00|529.49|527.29|529.92|527.72|529.92|527.72|529.49|527.29|0
1643968210000|2022-02-04 09:50:10|529.49|527.29|529.7|527.5|529.7|527.5|529.27|527.07|0
1643968220000|2022-02-04 09:50:20|529.82|527.62|530.03|527.83|530.03|527.83|529.82|527.62|0
1643968230000|2022-02-04 09:50:30|530.35|528.15|530.57|528.37|530.57|528.37|530.14|527.94|0
1643968240000|2022-02-04 09:50:40|530.35|528.15|530.47|528.27|530.47|528.27|530.35|528.15|0
1643968250000|2022-02-04 09:50:50|530.79|528.59|531.55|529.35|531.55|529.35|530.79|528.59|0
1643968260000|2022-02-04 09:51:00|531.44|529.24|531.33|529.13|531.44|529.24|531.33|529.13|0
1643968270000|2022-02-04 09:51:10|531.99|529.79|531.87|529.67|531.99|529.79|531.77|529.57|0
1643968280000|2022-02-04 09:51:20|532.2|530|532.09|529.89|532.31|530.11|532.09|529.89|0
1643968290000|2022-02-04 09:51:30|531.87|529.67|531.87|529.67|531.87|529.67|531.55|529.35|0
1643968300000|2022-02-04 09:51:40|532.09|529.89|531.87|529.67|532.09|529.89|531.87|529.67|0
1643968310000|2022-02-04 09:51:50|532.09|529.89|531.66|529.46|532.09|529.89|531.44|529.24|0
1643968320000|2022-02-04 09:52:00|531.44|529.24|531.87|529.67|531.87|529.67|531.44|529.24|0
1643968330000|2022-02-04 09:52:10|532.09|529.89|531.87|529.67|532.09|529.89|531.87|529.67|0
1643968340000|2022-02-04 09:52:20|531.99|529.79|531.99|529.79|531.99|529.79|531.99|529.79|0
1643968350000|2022-02-04 09:52:30|531.87|529.67|532.09|529.89|532.31|530.11|531.87|529.67|0
1643968360000|2022-02-04 09:52:40|532.2|530|531.99|529.79|532.31|530.11|531.99|529.79|0
1643968370000|2022-02-04 09:52:50|532.09|529.89|532.31|530.11|532.31|530.11|532.09|529.89|0
1643968380000|2022-02-04 09:53:00|532.09|529.89|531.87|529.67|532.09|529.89|531.87|529.67|0
1643968390000|2022-02-04 09:53:10|531.77|529.57|530.9|528.7|531.77|529.57|530.79|528.59|0
1643968400000|2022-02-04 09:53:20|530.79|528.59|530.14|527.94|530.79|528.59|530.14|527.94|0
1643968410000|2022-02-04 09:53:30|530.35|528.15|530.25|528.05|530.35|528.15|529.92|527.72|0
1643968420000|2022-02-04 09:53:40|530.14|527.94|529.49|527.29|530.14|527.94|529.49|527.29|0
1643968430000|2022-02-04 09:53:50|529.7|527.5|529.7|527.5|529.7|527.5|529.6|527.4|0
1643968440000|2022-02-04 09:54:00|529.92|527.72|529.7|527.5|529.92|527.72|529.7|527.5|0
1643968450000|2022-02-04 09:54:10|529.92|527.72|530.14|527.94|530.35|528.15|529.92|527.72|0
1643968460000|2022-02-04 09:54:20|530.25|528.05|530.35|528.15|530.35|528.15|530.14|527.94|0
1643968470000|2022-02-04 09:54:30|530.57|528.37|530.35|528.15|530.57|528.37|530.35|528.15|0
1643968480000|2022-02-04 09:54:40|530.47|528.27|530.35|528.15|530.47|528.27|530.25|528.05|0
1643968490000|2022-02-04 09:54:50|530.14|527.94|530.14|527.94|530.14|527.94|530.14|527.94|0
1643968500000|2022-02-04 09:55:00|530.35|528.15|531|528.8|531.44|529.24|530.35|528.15|0
1643968510000|2022-02-04 09:55:10|530.79|528.59|531|528.8|531|528.8|530.79|528.59|0
1643968520000|2022-02-04 09:55:20|531.44|529.24|531.55|529.35|531.55|529.35|531.44|529.24|0
1643968530000|2022-02-04 09:55:30|531.33|529.13|531.33|529.13|531.44|529.24|531.33|529.13|0
1643968540000|2022-02-04 09:55:40|531|528.8|531.12|528.92|531.22|529.02|531|528.8|0
1643968550000|2022-02-04 09:55:50|531|528.8|530.79|528.59|531|528.8|530.79|528.59|0
1643968560000|2022-02-04 09:56:00|531|528.8|531|528.8|531|528.8|531|528.8|0
1643968570000|2022-02-04 09:56:10|530.9|528.7|530.47|528.27|530.9|528.7|530.47|528.27|0
1643968580000|2022-02-04 09:56:20|530.57|528.37|531.33|529.13|531.44|529.24|530.57|528.37|0
1643968590000|2022-02-04 09:56:30|531.22|529.02|530.9|528.7|531.22|529.02|530.9|528.7|0
1643968600000|2022-02-04 09:56:40|530.79|528.59|531.22|529.02|531.22|529.02|530.79|528.59|0
1643968610000|2022-02-04 09:56:50|531.44|529.24|531.98|529.78|531.98|529.78|531.22|529.02|0
1643968620000|2022-02-04 09:57:00|531.87|529.67|531.87|529.67|531.87|529.67|531.87|529.67|0
1643968630000|2022-02-04 09:57:10|532.09|529.89|531.65|529.45|532.09|529.89|531.65|529.45|0
1643968640000|2022-02-04 09:57:20|531.87|529.67|532.42|530.22|532.42|530.22|531.87|529.67|0
1643968650000|2022-02-04 09:57:30|532.52|530.32|532.42|530.22|532.74|530.54|532.42|530.22|0
1643968660000|2022-02-04 09:57:40|532.31|530.11|532.52|530.32|532.52|530.32|532.31|530.11|0
1643968670000|2022-02-04 09:57:50|532.31|530.11|532.52|530.32|532.52|530.32|532.31|530.11|0
1643968680000|2022-02-04 09:58:00|532.31|530.11|532.52|530.32|532.52|530.32|532.31|530.11|0
1643968690000|2022-02-04 09:58:10|532.31|530.11|532.31|530.11|532.31|530.11|532.31|530.11|0
1643968700000|2022-02-04 09:58:20|532.09|529.89|533.18|530.98|533.18|530.98|532.09|529.89|0
1643968710000|2022-02-04 09:58:30|533.39|531.19|533.61|531.41|533.61|531.41|533.18|530.98|0
1643968720000|2022-02-04 09:58:40|533.51|531.31|533.94|531.74|534.05|531.85|533.51|531.31|0
1643968730000|2022-02-04 09:58:50|534.05|531.85|534.16|531.96|534.26|532.06|534.05|531.85|0
1643968740000|2022-02-04 09:59:00|534.26|532.06|534.05|531.85|534.26|532.06|534.05|531.85|0
1643968750000|2022-02-04 09:59:10|534.26|532.06|534.26|532.06|534.26|532.06|534.05|531.85|0
1643968760000|2022-02-04 09:59:20|534.05|531.85|533.94|531.74|534.05|531.85|533.83|531.63|0
1643968770000|2022-02-04 09:59:30|533.83|531.63|533.83|531.63|533.83|531.63|533.83|531.63|0
1643968780000|2022-02-04 09:59:40|533.72|531.52|533.83|531.63|533.83|531.63|533.72|531.52|0
1643968800000|2022-02-04 10:00:00|534.26|532.06|534.92|532.72|534.92|532.72|534.26|532.06|0
1643968810000|2022-02-04 10:00:10|535.13|532.93|535.03|532.83|535.13|532.93|535.03|532.83|0
1643968820000|2022-02-04 10:00:20|534.92|532.72|534.48|532.28|534.92|532.72|534.48|532.28|0
1643968830000|2022-02-04 10:00:30|534.92|532.72|535.57|533.37|535.57|533.37|534.92|532.72|0
1643968840000|2022-02-04 10:00:40|536.55|534.35|536.55|534.35|536.77|534.57|536.44|534.24|0
1643968850000|2022-02-04 10:00:50|536.22|534.02|536.44|534.24|536.44|534.24|535.79|533.59|0
1643968860000|2022-02-04 10:01:00|536|533.8|535.57|533.37|536|533.8|535.35|533.15|0
1643968870000|2022-02-04 10:01:10|535.25|533.05|534.92|532.72|535.25|533.05|534.92|532.72|0
1643968880000|2022-02-04 10:01:20|534.7|532.5|534.92|532.72|534.92|532.72|534.7|532.5|0
1643968890000|2022-02-04 10:01:30|534.7|532.5|534.59|532.39|534.7|532.5|534.48|532.28|0
1643968900000|2022-02-04 10:01:40|534.7|532.5|534.92|532.72|534.92|532.72|534.59|532.39|0
1643968910000|2022-02-04 10:01:50|534.7|532.5|534.48|532.28|534.92|532.72|534.48|532.28|0
1643968920000|2022-02-04 10:02:00|534.26|532.06|534.04|531.84|534.48|532.28|533.83|531.63|0
1643968930000|2022-02-04 10:02:10|533.83|531.63|533.94|531.74|534.04|531.84|533.83|531.63|0
1643968940000|2022-02-04 10:02:20|533.83|531.63|533.83|531.63|533.83|531.63|533.72|531.52|0
1643968950000|2022-02-04 10:02:30|533.61|531.41|533.83|531.63|533.83|531.63|533.61|531.41|0
1643968960000|2022-02-04 10:02:40|534.04|531.84|534.48|532.28|534.48|532.28|533.83|531.63|0
1643968970000|2022-02-04 10:02:50|534.7|532.5|535.35|533.15|535.46|533.26|534.7|532.5|0
1643968980000|2022-02-04 10:03:00|535.13|532.93|535.03|532.83|535.25|533.05|535.03|532.83|0
1643968990000|2022-02-04 10:03:10|534.91|532.71|535.35|533.15|535.35|533.15|534.48|532.28|0
1643969000000|2022-02-04 10:03:20|535.57|533.37|535.25|533.05|535.57|533.37|535.25|533.05|0
1643969010000|2022-02-04 10:03:30|535.35|533.15|534.7|532.5|535.35|533.15|534.7|532.5|0
1643969030000|2022-02-04 10:03:50|534.91|532.71|535.03|532.83|535.03|532.83|534.91|532.71|0
1643969040000|2022-02-04 10:04:00|535.13|532.93|534.91|532.71|535.35|533.15|534.91|532.71|0
1643969050000|2022-02-04 10:04:10|535.03|532.83|534.7|532.5|535.13|532.93|534.7|532.5|0
1643969060000|2022-02-04 10:04:20|535.46|533.26|536|533.8|536|533.8|535.13|532.93|0
1643969070000|2022-02-04 10:04:30|535.79|533.59|536|533.8|536|533.8|535.79|533.59|0
1643969080000|2022-02-04 10:04:40|535.79|533.59|535.68|533.48|535.79|533.59|535.68|533.48|0
1643969090000|2022-02-04 10:04:50|535.57|533.37|535.57|533.37|535.68|533.48|535.57|533.37|0
1643969100000|2022-02-04 10:05:00|535.79|533.59|535.79|533.59|536|533.8|535.79|533.59|0
1643969110000|2022-02-04 10:05:10|535.9|533.7|536.22|534.02|536.22|534.02|535.9|533.7|0
1643969120000|2022-02-04 10:05:20|537.09|534.89|537.75|535.55|537.75|535.55|537.09|534.89|0
1643969130000|2022-02-04 10:05:30|537.53|535.33|537.75|535.55|537.75|535.55|537.31|535.11|0
1643969140000|2022-02-04 10:05:40|537.53|535.33|537.31|535.11|537.53|535.33|537.31|535.11|0
1643969150000|2022-02-04 10:05:50|537.09|534.89|537.09|534.89|537.31|535.11|537.09|534.89|0
1643969160000|2022-02-04 10:06:00|536.99|534.79|537.53|535.33|537.53|535.33|536.87|534.67|0
1643969170000|2022-02-04 10:06:10|538.18|535.98|538.62|536.42|538.62|536.42|538.18|535.98|0
1643969180000|2022-02-04 10:06:20|539.27|537.07|539.27|537.07|539.27|537.07|538.95|536.75|0
1643969190000|2022-02-04 10:06:30|539.06|536.86|538.4|536.2|539.06|536.86|538.4|536.2|0
1643969200000|2022-02-04 10:06:40|538.62|536.42|538.4|536.2|538.62|536.42|538.4|536.2|0
1643969210000|2022-02-04 10:06:50|538.62|536.42|538.4|536.2|538.62|536.42|538.4|536.2|0
1643969220000|2022-02-04 10:07:00|538.18|535.98|539.27|537.07|539.27|537.07|538.18|535.98|0
1643969230000|2022-02-04 10:07:10|538.84|536.64|539.06|536.86|539.06|536.86|538.62|536.42|0
1643969240000|2022-02-04 10:07:20|538.84|536.64|539.27|537.07|539.27|537.07|538.84|536.64|0
1643969250000|2022-02-04 10:07:30|539.49|537.29|539.71|537.51|540.15|537.95|539.49|537.29|0
1643969260000|2022-02-04 10:07:40|539.82|537.62|539.49|537.29|539.82|537.62|539.49|537.29|0
1643969270000|2022-02-04 10:07:50|539.71|537.51|539.93|537.73|539.93|537.73|539.71|537.51|0
1643969280000|2022-02-04 10:08:00|540.15|537.95|540.15|537.95|540.15|537.95|539.93|537.73|0
1643969290000|2022-02-04 10:08:10|539.93|537.73|540.15|537.95|540.15|537.95|539.71|537.51|0
1643969300000|2022-02-04 10:08:20|540.37|538.17|539.82|537.62|540.37|538.17|539.82|537.62|0
1643969310000|2022-02-04 10:08:30|539.71|537.51|539.06|536.86|539.71|537.51|539.06|536.86|0
1643969320000|2022-02-04 10:08:40|539.27|537.07|539.49|537.29|539.49|537.29|538.84|536.64|0
1643969330000|2022-02-04 10:08:50|539.39|537.19|539.61|537.41|539.61|537.41|539.39|537.19|0
1643969340000|2022-02-04 10:09:00|539.39|537.19|539.49|537.29|539.49|537.29|539.06|536.86|0
1643969350000|2022-02-04 10:09:10|539.93|537.73|539.93|537.73|539.93|537.73|539.82|537.62|0
1643969360000|2022-02-04 10:09:20|540.04|537.84|539.71|537.51|540.15|537.95|539.71|537.51|0
1643969370000|2022-02-04 10:09:30|539.93|537.73|539.27|537.07|539.93|537.73|539.27|537.07|0
1643969380000|2022-02-04 10:09:40|539.05|536.85|539.05|536.85|539.05|536.85|539.05|536.85|0
1643969390000|2022-02-04 10:09:50|538.84|536.64|539.49|537.29|539.49|537.29|538.84|536.64|0
1643969400000|2022-02-04 10:10:00|539.71|537.51|538.95|536.75|539.71|537.51|538.95|536.75|0
1643969410000|2022-02-04 10:10:10|539.05|536.85|538.84|536.64|539.05|536.85|538.84|536.64|0
1643969420000|2022-02-04 10:10:20|539.05|536.85|538.95|536.75|539.05|536.85|538.95|536.75|0
1643969430000|2022-02-04 10:10:30|539.27|537.07|539.49|537.29|539.49|537.29|538.95|536.75|0
1643969440000|2022-02-04 10:10:40|539.6|537.4|539.93|537.73|539.93|537.73|539.6|537.4|0
1643969450000|2022-02-04 10:10:50|540.15|537.95|540.15|537.95|540.26|538.06|540.15|537.95|0
1643969460000|2022-02-04 10:11:00|540.04|537.84|540.15|537.95|540.36|538.16|540.04|537.84|0
1643969470000|2022-02-04 10:11:10|540.36|538.16|540.92|538.72|541.13|538.93|540.36|538.16|0
1643969480000|2022-02-04 10:11:20|541.02|538.82|541.68|539.48|541.68|539.48|541.02|538.82|0
1643969490000|2022-02-04 10:11:30|541.46|539.26|541.46|539.26|541.46|539.26|541.46|539.26|0
1643969500000|2022-02-04 10:11:40|541.24|539.04|541.24|539.04|541.24|539.04|541.24|539.04|0
1643969510000|2022-02-04 10:11:50|541.02|538.82|540.8|538.6|541.02|538.82|540.8|538.6|0
1643969520000|2022-02-04 10:12:00|541.02|538.82|540.36|538.16|541.02|538.82|540.36|538.16|0
1643969530000|2022-02-04 10:12:10|539.93|537.73|539.27|537.07|539.93|537.73|539.27|537.07|0
1643969540000|2022-02-04 10:12:20|539.71|537.51|539.6|537.4|539.71|537.51|539.6|537.4|0
1643969550000|2022-02-04 10:12:30|539.49|537.29|539.27|537.07|539.49|537.29|539.27|537.07|0
1643969560000|2022-02-04 10:12:40|539.05|536.85|539.49|537.29|539.49|537.29|539.05|536.85|0
1643969570000|2022-02-04 10:12:50|539.6|537.4|539.49|537.29|539.6|537.4|539.49|537.29|0
1643969580000|2022-02-04 10:13:00|539.6|537.4|541.02|538.82|541.02|538.82|539.6|537.4|0
1643969590000|2022-02-04 10:13:10|541.13|538.93|541.24|539.04|541.57|539.37|541.13|538.93|0
1643969600000|2022-02-04 10:13:20|541.46|539.26|541.02|538.82|541.46|539.26|541.02|538.82|0
1643969610000|2022-02-04 10:13:30|541.46|539.26|542.11|539.91|542.11|539.91|541.46|539.26|0
1643969620000|2022-02-04 10:13:40|542.33|540.13|541.89|539.69|542.33|540.13|541.68|539.48|0
1643969630000|2022-02-04 10:13:50|542.11|539.91|542.45|540.25|542.55|540.35|542.11|539.91|0
1643969640000|2022-02-04 10:14:00|542.55|540.35|542.77|540.57|542.77|540.57|542.55|540.35|0
1643969650000|2022-02-04 10:14:10|542.55|540.35|542.33|540.13|542.55|540.35|542.33|540.13|0
1643969660000|2022-02-04 10:14:20|541.89|539.69|541.68|539.48|541.89|539.69|541.46|539.26|0
1643969670000|2022-02-04 10:14:30|541.46|539.26|541.89|539.69|541.89|539.69|541.46|539.26|0
1643969680000|2022-02-04 10:14:40|542.11|539.91|541.89|539.69|542.11|539.91|541.89|539.69|0
1643969690000|2022-02-04 10:14:50|541.79|539.59|541.68|539.48|541.79|539.59|541.68|539.48|0
1643969700000|2022-02-04 10:15:00|541.89|539.69|542.55|540.35|542.77|540.57|541.89|539.69|0
1643969710000|2022-02-04 10:15:10|542.45|540.25|542.33|540.13|542.45|540.25|542.33|540.13|0
1643969720000|2022-02-04 10:15:20|542.45|540.25|542.01|539.81|542.45|540.25|542.01|539.81|0
1643969730000|2022-02-04 10:15:30|542.11|539.91|542.11|539.91|542.11|539.91|542.11|539.91|0
1643969740000|2022-02-04 10:15:40|542.01|539.81|541.46|539.26|542.01|539.81|541.46|539.26|0
1643969750000|2022-02-04 10:15:50|541.57|539.37|541.46|539.26|541.68|539.48|541.46|539.26|0
1643969760000|2022-02-04 10:16:00|541.68|539.48|541.46|539.26|541.68|539.48|541.46|539.26|0
1643969770000|2022-02-04 10:16:10|541.57|539.37|541.89|539.69|541.89|539.69|541.46|539.26|0
1643969780000|2022-02-04 10:16:20|541.79|539.59|541.89|539.69|541.89|539.69|541.79|539.59|0
1643969790000|2022-02-04 10:16:30|542.11|539.91|542.23|540.03|542.55|540.35|542.11|539.91|0
1643969800000|2022-02-04 10:16:40|542.11|539.91|541.67|539.47|542.11|539.91|541.67|539.47|0
1643969810000|2022-02-04 10:16:50|541.57|539.37|541.46|539.26|541.57|539.37|541.46|539.26|0
1643969820000|2022-02-04 10:17:00|541.57|539.37|541.46|539.26|541.67|539.47|541.46|539.26|0
1643969830000|2022-02-04 10:17:10|541.67|539.47|541.89|539.69|541.89|539.69|541.67|539.47|0
1643969840000|2022-02-04 10:17:20|541.79|539.59|542.33|540.13|542.33|540.13|541.79|539.59|0
1643969850000|2022-02-04 10:17:30|542.77|540.57|542.77|540.57|542.77|540.57|542.77|540.57|0
1643969860000|2022-02-04 10:17:40|542.55|540.35|542.66|540.46|542.66|540.46|542.55|540.35|0
1643969870000|2022-02-04 10:17:50|542.77|540.57|542.55|540.35|542.77|540.57|542.33|540.13|0
1643969880000|2022-02-04 10:18:00|543.42|541.22|543.42|541.22|543.54|541.34|543.42|541.22|0
1643969890000|2022-02-04 10:18:10|544.08|541.88|544.3|542.1|544.3|542.1|544.08|541.88|0
1643969900000|2022-02-04 10:18:20|544.08|541.88|543.64|541.44|544.08|541.88|543.64|541.44|0
1643969910000|2022-02-04 10:18:30|543.42|541.22|543.86|541.66|543.86|541.66|543.42|541.22|0
1643969920000|2022-02-04 10:18:40|543.64|541.44|543.42|541.22|543.64|541.44|543.42|541.22|0
1643969930000|2022-02-04 10:18:50|543.64|541.44|544.52|542.32|544.52|542.32|543.64|541.44|0
1643969940000|2022-02-04 10:19:00|544.3|542.1|544.74|542.54|544.74|542.54|544.3|542.1|0
1643969960000|2022-02-04 10:19:20|543.98|541.78|544.08|541.88|544.08|541.88|543.98|541.78|0
1643969970000|2022-02-04 10:19:30|543.86|541.66|543.42|541.22|543.86|541.66|543.42|541.22|0
1643969980000|2022-02-04 10:19:40|543.64|541.44|544.08|541.88|544.08|541.88|543.64|541.44|0
1643969990000|2022-02-04 10:19:50|543.98|541.78|544.08|541.88|544.08|541.88|543.76|541.56|0
1643970000000|2022-02-04 10:20:00|544.3|542.1|544.2|542|544.3|542.1|544.2|542|0
1643970010000|2022-02-04 10:20:10|544.08|541.88|544.52|542.32|544.52|542.32|544.08|541.88|0
1643970020000|2022-02-04 10:20:20|544.74|542.54|545.62|543.42|545.62|543.42|544.74|542.54|0
1643970030000|2022-02-04 10:20:30|546.05|543.85|547.15|544.95|547.15|544.95|546.05|543.85|0
1643970040000|2022-02-04 10:20:40|546.71|544.51|547.15|544.95|547.15|544.95|546.71|544.51|0
1643970050000|2022-02-04 10:20:50|547.37|545.17|547.92|545.72|548.03|545.83|547.37|545.17|0
1643970060000|2022-02-04 10:21:00|548.25|546.05|548.03|545.83|548.25|546.05|548.03|545.83|0
1643970070000|2022-02-04 10:21:10|547.81|545.61|548.69|546.49|548.69|546.49|547.81|545.61|0
1643970080000|2022-02-04 10:21:20|548.91|546.71|548.69|546.49|548.91|546.71|548.69|546.49|0
1643970090000|2022-02-04 10:21:30|548.91|546.71|548.47|546.27|548.91|546.71|548.47|546.27|0
1643970100000|2022-02-04 10:21:40|548.69|546.49|546.71|544.51|548.69|546.49|546.71|544.51|0
1643970110000|2022-02-04 10:21:50|546.83|544.63|546.93|544.73|547.15|544.95|546.71|544.51|0
1643970120000|2022-02-04 10:22:00|546.27|544.07|545.73|543.53|546.39|544.19|545.73|543.53|0
1643970130000|2022-02-04 10:22:10|545.61|543.41|546.12|543.92|546.12|543.92|545.57|543.37|0
1643970140000|2022-02-04 10:22:20|546.23|544.03|547.88|545.68|547.88|545.68|546.23|544.03|0
1643970150000|2022-02-04 10:22:30|548.1|545.9|547.88|545.68|548.1|545.9|547.88|545.68|0
1643970160000|2022-02-04 10:22:40|547.78|545.58|549.09|546.89|549.09|546.89|547.78|545.58|0
1643970170000|2022-02-04 10:22:50|550.07|547.87|550.18|547.98|550.29|548.09|550.07|547.87|0
1643970180000|2022-02-04 10:23:00|550.4|548.2|550.73|548.53|550.73|548.53|550.4|548.2|0
1643970190000|2022-02-04 10:23:10|551.17|548.97|550.51|548.31|551.17|548.97|550.29|548.09|0
1643970200000|2022-02-04 10:23:20|550.29|548.09|550.29|548.09|550.51|548.31|550.29|548.09|0
1643970210000|2022-02-04 10:23:30|550.51|548.31|550.62|548.42|550.62|548.42|550.29|548.09|0
1643970220000|2022-02-04 10:23:40|550.29|548.09|549.63|547.43|550.29|548.09|549.63|547.43|0
1643970230000|2022-02-04 10:23:50|549.75|547.55|550.07|547.87|550.07|547.87|549.75|547.55|0
1643970240000|2022-02-04 10:24:00|549.97|547.77|549.41|547.21|549.97|547.77|549.41|547.21|0
1643970250000|2022-02-04 10:24:10|549.63|547.43|550.51|548.31|550.51|548.31|549.63|547.43|0
1643970260000|2022-02-04 10:24:20|551.16|548.96|551.6|549.4|551.6|549.4|551.16|548.96|0
1643970270000|2022-02-04 10:24:30|551.38|549.18|551.16|548.96|551.38|549.18|551.16|548.96|0
1643970280000|2022-02-04 10:24:40|551.38|549.18|551.06|548.86|551.38|549.18|551.06|548.86|0
1643970290000|2022-02-04 10:24:50|550.51|548.31|550.62|548.42|550.95|548.75|550.51|548.31|0
1643970300000|2022-02-04 10:25:00|550.73|548.53|550.51|548.31|550.73|548.53|550.51|548.31|0
1643970310000|2022-02-04 10:25:10|550.29|548.09|550.07|547.87|550.29|548.09|550.07|547.87|0
1643970320000|2022-02-04 10:25:20|549.97|547.77|549.41|547.21|550.07|547.87|549.41|547.21|0
1643970330000|2022-02-04 10:25:30|549.31|547.11|549.2|547|549.31|547.11|549.2|547|0
1643970340000|2022-02-04 10:25:40|548.98|546.78|548.54|546.34|549.09|546.89|548.54|546.34|0
1643970350000|2022-02-04 10:25:50|548.98|546.78|549.41|547.21|549.41|547.21|548.98|546.78|0
1643970360000|2022-02-04 10:26:00|549.2|547|548.54|546.34|549.2|547|548.54|546.34|0
1643970370000|2022-02-04 10:26:10|548.43|546.23|548.32|546.12|548.43|546.23|548.32|546.12|0
1643970380000|2022-02-04 10:26:20|548.22|546.02|548|545.8|548.32|546.12|548|545.8|0
1643970390000|2022-02-04 10:26:30|548.1|545.9|547.88|545.68|548.1|545.9|547.78|545.58|0
1643970400000|2022-02-04 10:26:40|547.66|545.46|547.23|545.03|547.66|545.46|547.23|545.03|0
1643970410000|2022-02-04 10:26:50|547.34|545.14|547.45|545.25|547.45|545.25|547.34|545.14|0
1643970420000|2022-02-04 10:27:00|547.34|545.14|547.45|545.25|547.45|545.25|547.34|545.14|0
1643970430000|2022-02-04 10:27:10|547.66|545.46|547.23|545.03|547.66|545.46|547.23|545.03|0
1643970440000|2022-02-04 10:27:20|547.01|544.81|548.76|546.56|548.76|546.56|547.01|544.81|0
1643970450000|2022-02-04 10:27:30|548.54|546.34|548.54|546.34|548.54|546.34|548.32|546.12|0
1643970460000|2022-02-04 10:27:40|548.32|546.12|547.88|545.68|548.32|546.12|547.88|545.68|0
1643970470000|2022-02-04 10:27:50|547.78|545.58|548.22|546.02|548.22|546.02|547.78|545.58|0
1643970480000|2022-02-04 10:28:00|548.43|546.23|548.32|546.12|548.43|546.23|548.1|545.9|0
1643970490000|2022-02-04 10:28:10|548.54|546.34|548.1|545.9|548.54|546.34|548.1|545.9|0
1643970500000|2022-02-04 10:28:20|548.43|546.23|548.76|546.56|548.76|546.56|548.43|546.23|0
1643970510000|2022-02-04 10:28:30|548.54|546.34|548.54|546.34|548.54|546.34|548.32|546.12|0
1643970520000|2022-02-04 10:28:40|548.76|546.56|549.53|547.33|549.53|547.33|548.76|546.56|0
1643970530000|2022-02-04 10:28:50|549.41|547.21|549.63|547.43|549.85|547.65|549.41|547.21|0
1643970540000|2022-02-04 10:29:00|548.98|546.78|548.98|546.78|549.09|546.89|548.98|546.78|0
1643970550000|2022-02-04 10:29:10|548.87|546.67|548.32|546.12|548.98|546.78|548.32|546.12|0
1643970560000|2022-02-04 10:29:20|548.54|546.34|548.32|546.12|548.54|546.34|548.32|546.12|0
1643970570000|2022-02-04 10:29:30|548.1|545.9|549.19|546.99|549.19|546.99|548.1|545.9|0
1643970580000|2022-02-04 10:29:40|548.98|546.78|549.19|546.99|549.19|546.99|548.98|546.78|0
1643970590000|2022-02-04 10:29:50|549.41|547.21|549.85|547.65|549.96|547.76|549.41|547.21|0
1643970600000|2022-02-04 10:30:00|550.29|548.09|550.73|548.53|550.73|548.53|550.29|548.09|0
1643970610000|2022-02-04 10:30:10|551.16|548.96|551.6|549.4|551.6|549.4|551.16|548.96|0
1643970620000|2022-02-04 10:30:20|551.82|549.62|552.48|550.28|552.7|550.5|551.6|549.4|0
1643970630000|2022-02-04 10:30:30|552.7|550.5|552.92|550.72|552.92|550.72|552.7|550.5|0
1643970640000|2022-02-04 10:30:40|552.7|550.5|551.38|549.18|552.7|550.5|551.38|549.18|0
1643970650000|2022-02-04 10:30:50|551.72|549.52|551.72|549.52|551.72|549.52|551.38|549.18|0
1643970660000|2022-02-04 10:31:00|551.93|549.73|551.72|549.52|552.04|549.84|551.72|549.52|0
1643970670000|2022-02-04 10:31:10|551.38|549.18|551.38|549.18|551.6|549.4|551.38|549.18|0
1643970680000|2022-02-04 10:31:20|551.82|549.62|551.82|549.62|551.82|549.62|551.6|549.4|0
1643970690000|2022-02-04 10:31:30|551.38|549.18|553.14|550.94|553.14|550.94|551.38|549.18|0
1643970700000|2022-02-04 10:31:40|553.35|551.15|555.99|553.79|555.99|553.79|553.35|551.15|0
1643970710000|2022-02-04 10:31:50|556.43|554.23|556.43|554.23|556.43|554.23|556.43|554.23|0
1643970720000|2022-02-04 10:32:00|557.53|555.33|557.53|555.33|557.53|555.33|557.53|555.33|0
1643970730000|2022-02-04 10:32:10|557.31|555.11|557.2|555|557.53|555.33|557.2|555|0
1643970740000|2022-02-04 10:32:20|557.31|555.11|555.55|553.35|557.31|555.11|555.55|553.35|0
1643970750000|2022-02-04 10:32:30|555.66|553.46|556.21|554.01|556.21|554.01|555.66|553.46|0
1643970760000|2022-02-04 10:32:40|555.77|553.57|555.55|553.35|555.99|553.79|555.55|553.35|0
1643970770000|2022-02-04 10:32:50|555.77|553.57|555.55|553.35|555.77|553.57|555.55|553.35|0
1643970780000|2022-02-04 10:33:00|554.89|552.69|555.05|552.85|555.55|553.35|554.78|552.58|0
1643970790000|2022-02-04 10:33:10|555.27|553.07|555.27|553.07|555.27|553.07|555.16|552.96|0
1643970800000|2022-02-04 10:33:20|555.05|552.85|555.16|552.96|555.27|553.07|555.05|552.85|0
1643970810000|2022-02-04 10:33:30|555.49|553.29|555.05|552.85|555.92|553.72|555.05|552.85|0
1643970820000|2022-02-04 10:33:40|555.38|553.18|556.14|553.94|556.14|553.94|555.05|552.85|0
1643970830000|2022-02-04 10:33:50|556.04|553.84|556.14|553.94|556.26|554.06|556.04|553.84|0
1643970840000|2022-02-04 10:34:00|555.92|553.72|556.36|554.16|556.36|554.16|555.92|553.72|0
1643970850000|2022-02-04 10:34:10|556.14|553.94|555.7|553.5|556.69|554.49|555.7|553.5|0
1643970860000|2022-02-04 10:34:20|554.39|552.19|554.51|552.31|554.61|552.41|554.17|551.97|0
1643970870000|2022-02-04 10:34:30|554.5|552.3|553.95|551.75|554.5|552.3|553.95|551.75|0
1643970880000|2022-02-04 10:34:40|554.17|551.97|554.17|551.97|554.17|551.97|554.17|551.97|0
1643970890000|2022-02-04 10:34:50|553.95|551.75|553.95|551.75|554.17|551.97|553.95|551.75|0
1643970900000|2022-02-04 10:35:00|553.19|550.99|552.21|550.01|553.19|550.99|552.21|550.01|0
1643970910000|2022-02-04 10:35:10|552.42|550.22|551.99|549.79|552.42|550.22|551.99|549.79|0
1643970920000|2022-02-04 10:35:20|552.64|550.44|552.64|550.44|552.64|550.44|552.64|550.44|0
1643970930000|2022-02-04 10:35:30|553.08|550.88|553.3|551.1|553.3|551.1|553.08|550.88|0
1643970940000|2022-02-04 10:35:40|553.08|550.88|553.08|550.88|553.3|551.1|552.97|550.77|0
1643970950000|2022-02-04 10:35:50|553.52|551.32|553.95|551.75|554.17|551.97|553.52|551.32|0
1643970960000|2022-02-04 10:36:00|553.52|551.32|553.63|551.43|553.63|551.43|553.52|551.32|0
1643970970000|2022-02-04 10:36:10|553.3|551.1|553.73|551.53|553.95|551.75|553.3|551.1|0
1643970980000|2022-02-04 10:36:20|554.17|551.97|554.17|551.97|554.17|551.97|554.17|551.97|0
1643970990000|2022-02-04 10:36:30|554.07|551.87|554.07|551.87|554.07|551.87|554.07|551.87|0
1643971000000|2022-02-04 10:36:40|554.17|551.97|554.17|551.97|554.17|551.97|553.95|551.75|0
1643971010000|2022-02-04 10:36:50|554.39|552.19|554.39|552.19|554.39|552.19|554.39|552.19|0
1643971020000|2022-02-04 10:37:00|554.17|551.97|555.05|552.85|555.05|552.85|554.17|551.97|0
1643971030000|2022-02-04 10:37:10|555.48|553.28|554.83|552.63|555.48|553.28|554.83|552.63|0
1643971040000|2022-02-04 10:37:20|554.39|552.19|554.07|551.87|554.61|552.41|554.07|551.87|0
1643971050000|2022-02-04 10:37:30|553.95|551.75|554.17|551.97|554.17|551.97|553.95|551.75|0
1643971060000|2022-02-04 10:37:40|554.5|552.3|553.52|551.32|554.5|552.3|553.52|551.32|0
1643971070000|2022-02-04 10:37:50|553.41|551.21|553.08|550.88|553.41|551.21|553.08|550.88|0
1643971080000|2022-02-04 10:38:00|552.86|550.66|552.64|550.44|552.86|550.66|552.64|550.44|0
1643971090000|2022-02-04 10:38:10|552.86|550.66|552.21|550.01|552.86|550.66|552.21|550.01|0
1643971100000|2022-02-04 10:38:20|551.99|549.79|551.99|549.79|552.21|550.01|551.99|549.79|0
1643971110000|2022-02-04 10:38:30|551.88|549.68|551.88|549.68|551.99|549.79|551.77|549.57|0
1643971120000|2022-02-04 10:38:40|551.77|549.57|552.21|550.01|552.21|550.01|551.77|549.57|0
1643971130000|2022-02-04 10:38:50|552.1|549.9|553.08|550.88|553.08|550.88|552.1|549.9|0
1643971140000|2022-02-04 10:39:00|552.64|550.44|552.32|550.12|552.64|550.44|552.32|550.12|0
1643971150000|2022-02-04 10:39:10|551.99|549.79|552.54|550.34|552.54|550.34|551.99|549.79|0
1643971160000|2022-02-04 10:39:20|553.08|550.88|553.3|551.1|553.3|551.1|552.86|550.66|0
1643971170000|2022-02-04 10:39:30|553.52|551.32|553.08|550.88|553.52|551.32|553.08|550.88|0
1643971180000|2022-02-04 10:39:40|553.3|551.1|554.39|552.19|554.39|552.19|553.3|551.1|0
1643971190000|2022-02-04 10:39:50|554.29|552.09|554.5|552.3|554.5|552.3|554.07|551.87|0
1643971200000|2022-02-04 10:40:00|554.17|551.97|553.73|551.53|554.72|552.52|553.73|551.53|0
1643971210000|2022-02-04 10:40:10|553.95|551.75|554.17|551.97|554.17|551.97|553.95|551.75|0
1643971220000|2022-02-04 10:40:20|554.39|552.19|554.61|552.41|554.61|552.41|554.39|552.19|0
1643971230000|2022-02-04 10:40:30|554.83|552.63|554.61|552.41|554.83|552.63|554.5|552.3|0
1643971240000|2022-02-04 10:40:40|554.94|552.74|555.26|553.06|555.26|553.06|554.94|552.74|0
1643971250000|2022-02-04 10:40:50|554.83|552.63|554.83|552.63|554.83|552.63|554.61|552.41|0
1643971260000|2022-02-04 10:41:00|554.39|552.19|553.73|551.53|554.39|552.19|553.73|551.53|0
1643971270000|2022-02-04 10:41:10|554.07|551.87|553.19|550.99|554.07|551.87|553.19|550.99|0
1643971280000|2022-02-04 10:41:20|552.86|550.66|553.08|550.88|553.08|550.88|552.86|550.66|0
1643971290000|2022-02-04 10:41:30|552.86|550.66|552.86|550.66|552.86|550.66|552.64|550.44|0
1643971300000|2022-02-04 10:41:40|553.73|551.53|553.95|551.75|553.95|551.75|553.73|551.53|0
1643971310000|2022-02-04 10:41:50|554.17|551.97|554.17|551.97|554.17|551.97|553.95|551.75|0
1643971320000|2022-02-04 10:42:00|553.85|551.65|553.85|551.65|553.85|551.65|553.73|551.53|0
1643971330000|2022-02-04 10:42:10|554.17|551.97|554.39|552.19|554.39|552.19|554.07|551.87|0
1643971340000|2022-02-04 10:42:20|554.5|552.3|555.05|552.85|555.05|552.85|554.5|552.3|0
1643971350000|2022-02-04 10:42:30|555.26|553.06|554.83|552.63|555.26|553.06|554.83|552.63|0
1643971360000|2022-02-04 10:42:40|555.05|552.85|554.61|552.41|555.05|552.85|554.61|552.41|0
1643971370000|2022-02-04 10:42:50|554.72|552.52|554.28|552.08|554.83|552.63|554.28|552.08|0
1643971380000|2022-02-04 10:43:00|554.5|552.3|555.26|553.06|555.26|553.06|554.5|552.3|0
1643971390000|2022-02-04 10:43:10|555.7|553.5|555.48|553.28|555.7|553.5|555.38|553.18|0
1643971400000|2022-02-04 10:43:20|555.92|553.72|555.7|553.5|555.92|553.72|555.7|553.5|0
1643971410000|2022-02-04 10:43:30|555.92|553.72|556.03|553.83|556.14|553.94|555.92|553.72|0
1643971420000|2022-02-04 10:43:40|555.26|553.06|555.92|553.72|555.92|553.72|555.26|553.06|0
1643971430000|2022-02-04 10:43:50|555.05|552.85|554.83|552.63|555.05|552.85|554.83|552.63|0
1643971440000|2022-02-04 10:44:00|554.72|552.52|554.28|552.08|554.72|552.52|554.28|552.08|0
1643971450000|2022-02-04 10:44:10|554.72|552.52|554.83|552.63|555.26|553.06|554.72|552.52|0
1643971460000|2022-02-04 10:44:20|555.26|553.06|555.48|553.28|555.92|553.72|555.26|553.06|0
1643971470000|2022-02-04 10:44:30|555.7|553.5|555.7|553.5|555.7|553.5|555.48|553.28|0
1643971480000|2022-02-04 10:44:40|556.14|553.94|555.05|552.85|556.14|553.94|555.05|552.85|0
1643971490000|2022-02-04 10:44:50|554.72|552.52|554.72|552.52|555.05|552.85|554.61|552.41|0
1643971500000|2022-02-04 10:45:00|555.26|553.06|554.83|552.63|555.26|553.06|554.83|552.63|0
1643971510000|2022-02-04 10:45:10|554.39|552.19|554.17|551.97|554.39|552.19|554.17|551.97|0
1643971520000|2022-02-04 10:45:20|554.39|552.19|554.61|552.41|554.61|552.41|554.39|552.19|0
1643971530000|2022-02-04 10:45:30|554.39|552.19|553.95|551.75|554.39|552.19|553.95|551.75|0
1643971540000|2022-02-04 10:45:40|553.73|551.53|553.85|551.65|553.95|551.75|553.73|551.53|0
1643971550000|2022-02-04 10:45:50|553.73|551.53|553.85|551.65|553.95|551.75|553.73|551.53|0
1643971560000|2022-02-04 10:46:00|553.95|551.75|554.17|551.97|554.17|551.97|553.51|551.31|0
1643971570000|2022-02-04 10:46:10|553.95|551.75|554.17|551.97|554.17|551.97|553.41|551.21|0
1643971580000|2022-02-04 10:46:20|554.39|552.19|553.95|551.75|554.61|552.41|553.95|551.75|0
1643971590000|2022-02-04 10:46:30|554.17|551.97|553.95|551.75|554.17|551.97|553.95|551.75|0
1643971600000|2022-02-04 10:46:40|554.06|551.86|554.61|552.41|554.61|552.41|554.06|551.86|0
1643971610000|2022-02-04 10:46:50|555.04|552.84|554.17|551.97|555.04|552.84|553.95|551.75|0
1643971630000|2022-02-04 10:47:10|554.83|552.63|555.26|553.06|555.26|553.06|554.61|552.41|0
1643971640000|2022-02-04 10:47:20|555.48|553.28|556.14|553.94|556.14|553.94|555.48|553.28|0
1643971650000|2022-02-04 10:47:30|556.36|554.16|556.8|554.6|556.8|554.6|556.36|554.16|0
1643971660000|2022-02-04 10:47:40|556.58|554.38|556.03|553.83|556.58|554.38|556.03|553.83|0
1643971670000|2022-02-04 10:47:50|556.14|553.94|555.26|553.06|556.14|553.94|555.26|553.06|0
1643971680000|2022-02-04 10:48:00|555.48|553.28|555.48|553.28|555.48|553.28|555.38|553.18|0
1643971690000|2022-02-04 10:48:10|555.38|553.18|556.8|554.6|556.8|554.6|555.38|553.18|0
1643971700000|2022-02-04 10:48:20|556.91|554.71|557.01|554.81|557.23|555.03|556.8|554.6|0
1643971710000|2022-02-04 10:48:30|558.11|555.91|558.11|555.91|558.11|555.91|558.11|555.91|0
1643971720000|2022-02-04 10:48:40|558.33|556.13|558.55|556.35|558.55|556.35|558.11|555.91|0
1643971730000|2022-02-04 10:48:50|558.66|556.46|558|555.8|558.66|556.46|558|555.8|0
1643971740000|2022-02-04 10:49:00|558.33|556.13|558.55|556.35|558.55|556.35|558.33|556.13|0
1643971750000|2022-02-04 10:49:10|557.89|555.69|557.89|555.69|558.11|555.91|557.89|555.69|0
1643971760000|2022-02-04 10:49:20|558.11|555.91|557.89|555.69|558.11|555.91|557.79|555.59|0
1643971770000|2022-02-04 10:49:30|558.11|555.91|557.23|555.03|558.11|555.91|557.23|555.03|0
1643971780000|2022-02-04 10:49:40|557.01|554.81|556.8|554.6|557.01|554.81|556.8|554.6|0
1643971790000|2022-02-04 10:49:50|556.58|554.38|557.01|554.81|557.01|554.81|556.36|554.16|0
1643971800000|2022-02-04 10:50:00|556.14|553.94|555.48|553.28|556.14|553.94|555.48|553.28|0
1643971810000|2022-02-04 10:50:10|555.26|553.06|554.83|552.63|555.26|553.06|554.83|552.63|0
1643971820000|2022-02-04 10:50:20|555.04|552.84|554.17|551.97|555.04|552.84|553.95|551.75|0
1643971830000|2022-02-04 10:50:30|554.39|552.19|554.17|551.97|554.39|552.19|554.17|551.97|0
1643971840000|2022-02-04 10:50:40|553.95|551.75|553.51|551.31|553.95|551.75|553.41|551.21|0
1643971850000|2022-02-04 10:50:50|553.63|551.43|554.61|552.41|554.61|552.41|553.63|551.43|0
1643971860000|2022-02-04 10:51:00|554.39|552.19|553.29|551.09|554.39|552.19|553.29|551.09|0
1643971870000|2022-02-04 10:51:10|553.51|551.31|553.08|550.88|553.51|551.31|553.08|550.88|0
1643971880000|2022-02-04 10:51:20|552.86|550.66|552.86|550.66|552.86|550.66|552.86|550.66|0
1643971890000|2022-02-04 10:51:30|552.64|550.44|552.2|550|552.64|550.44|552.2|550|0
1643971900000|2022-02-04 10:51:40|552.53|550.33|552.86|550.66|553.08|550.88|552.53|550.33|0
1643971910000|2022-02-04 10:51:50|552.42|550.22|551.98|549.78|552.64|550.44|551.98|549.78|0
1643971920000|2022-02-04 10:52:00|552.2|550|551.77|549.57|552.2|550|551.77|549.57|0
1643971930000|2022-02-04 10:52:10|551.88|549.68|551.77|549.57|551.88|549.68|551.77|549.57|0
1643971940000|2022-02-04 10:52:20|551.98|549.78|552.64|550.44|552.64|550.44|551.98|549.78|0
1643971950000|2022-02-04 10:52:30|552.53|550.33|552.86|550.66|552.86|550.66|552.53|550.33|0
1643971960000|2022-02-04 10:52:40|552.64|550.44|552.86|550.66|553.08|550.88|552.64|550.44|0
1643971970000|2022-02-04 10:52:50|553.08|550.88|552.86|550.66|553.29|551.09|552.86|550.66|0
1643971980000|2022-02-04 10:53:00|552.64|550.44|553.08|550.88|553.08|550.88|552.64|550.44|0
1643971990000|2022-02-04 10:53:10|553.29|551.09|553.51|551.31|553.51|551.31|553.29|551.09|0
1643972000000|2022-02-04 10:53:20|553.63|551.43|554.17|551.97|554.61|552.41|553.63|551.43|0
1643972010000|2022-02-04 10:53:30|554.28|552.08|555.04|552.84|555.04|552.84|554.28|552.08|0
1643972020000|2022-02-04 10:53:40|555.26|553.06|555.04|552.84|555.26|553.06|555.04|552.84|0
1643972030000|2022-02-04 10:53:50|554.82|552.62|555.04|552.84|555.26|553.06|554.61|552.41|0
1643972040000|2022-02-04 10:54:00|555.26|553.06|555.48|553.28|555.48|553.28|555.26|553.06|0
1643972050000|2022-02-04 10:54:10|555.7|553.5|555.7|553.5|555.7|553.5|555.48|553.28|0
1643972060000|2022-02-04 10:54:20|555.81|553.61|556.14|553.94|556.14|553.94|555.7|553.5|0
1643972070000|2022-02-04 10:54:30|556.25|554.05|556.14|553.94|556.25|554.05|556.14|553.94|0
1643972080000|2022-02-04 10:54:40|556.03|553.83|556.14|553.94|556.14|553.94|555.92|553.72|0
1643972090000|2022-02-04 10:54:50|556.36|554.16|556.14|553.94|556.58|554.38|556.14|553.94|0
1643972100000|2022-02-04 10:55:00|554.82|552.62|555.7|553.5|555.7|553.5|554.82|552.62|0
1643972110000|2022-02-04 10:55:10|555.48|553.28|555.04|552.84|555.48|553.28|555.04|552.84|0
1643972120000|2022-02-04 10:55:20|554.82|552.62|555.26|553.06|555.38|553.18|554.82|552.62|0
1643972130000|2022-02-04 10:55:30|555.7|553.5|555.7|553.5|555.7|553.5|555.7|553.5|0
1643972140000|2022-02-04 10:55:40|555.48|553.28|555.48|553.28|555.48|553.28|555.26|553.06|0
1643972150000|2022-02-04 10:55:50|555.7|553.5|556.14|553.94|556.14|553.94|555.7|553.5|0
1643972160000|2022-02-04 10:56:00|555.7|553.5|555.48|553.28|555.7|553.5|555.26|553.06|0
1643972170000|2022-02-04 10:56:10|554.82|552.62|554.72|552.52|554.82|552.62|554.72|552.52|0
1643972180000|2022-02-04 10:56:20|554.94|552.74|555.04|552.84|555.26|553.06|554.82|552.62|0
1643972190000|2022-02-04 10:56:30|555.26|553.06|555.48|553.28|555.48|553.28|555.26|553.06|0
1643972200000|2022-02-04 10:56:40|555.7|553.5|557.23|555.03|557.23|555.03|555.7|553.5|0
1643972210000|2022-02-04 10:56:50|557.35|555.15|558.99|556.79|558.99|556.79|557.35|555.15|0
1643972220000|2022-02-04 10:57:00|558.77|556.57|558.88|556.68|558.88|556.68|558.77|556.57|0
1643972230000|2022-02-04 10:57:10|559.54|557.34|559.2|557|559.54|557.34|558.99|556.79|0
1643972240000|2022-02-04 10:57:20|559.64|557.44|558.33|556.13|559.64|557.44|558.33|556.13|0
1643972250000|2022-02-04 10:57:30|558|555.8|557.01|554.81|558|555.8|557.01|554.81|0
1643972260000|2022-02-04 10:57:40|557.23|555.03|556.36|554.16|557.23|555.03|556.36|554.16|0
1643972270000|2022-02-04 10:57:50|556.14|553.94|556.25|554.05|556.25|554.05|556.03|553.83|0
1643972280000|2022-02-04 10:58:00|556.14|553.94|555.26|553.06|556.14|553.94|555.04|552.84|0
1643972290000|2022-02-04 10:58:10|555.04|552.84|554.39|552.19|555.04|552.84|554.39|552.19|0
1643972300000|2022-02-04 10:58:20|554.17|551.97|553.95|551.75|554.17|551.97|553.73|551.53|0
1643972310000|2022-02-04 10:58:30|554.17|551.97|553.73|551.53|554.17|551.97|553.51|551.31|0
1643972320000|2022-02-04 10:58:40|553.95|551.75|554.17|551.97|554.17|551.97|553.73|551.53|0
1643972330000|2022-02-04 10:58:50|553.73|551.53|552.64|550.44|553.73|551.53|552.64|550.44|0
1643972340000|2022-02-04 10:59:00|552.42|550.22|553.19|550.99|553.19|550.99|552.42|550.22|0
1643972350000|2022-02-04 10:59:10|554.17|551.97|554.39|552.19|554.39|552.19|554.17|551.97|0
1643972360000|2022-02-04 10:59:20|554.28|552.08|554.17|551.97|554.28|552.08|554.17|551.97|0
1643972370000|2022-02-04 10:59:30|553.95|551.75|553.51|551.31|553.95|551.75|553.51|551.31|0
1643972380000|2022-02-04 10:59:40|553.62|551.42|553.95|551.75|553.95|551.75|553.51|551.31|0
1643972390000|2022-02-04 10:59:50|553.29|551.09|553.29|551.09|553.29|551.09|553.19|550.99|0
1643972400000|2022-02-04 11:00:00|553.51|551.31|553.29|551.09|553.73|551.53|553.29|551.09|0
1643972410000|2022-02-04 11:00:10|553.73|551.53|555.37|553.17|555.37|553.17|553.73|551.53|0
1643972420000|2022-02-04 11:00:20|555.92|553.72|553.29|551.09|555.92|553.72|553.29|551.09|0
1643972430000|2022-02-04 11:00:30|553.62|551.42|553.73|551.53|553.73|551.53|553.29|551.09|0
1643972440000|2022-02-04 11:00:40|554.17|551.97|554.39|552.19|554.39|552.19|554.17|551.97|0
1643972450000|2022-02-04 11:00:50|554.6|552.4|554.94|552.74|555.37|553.17|554.6|552.4|0
1643972460000|2022-02-04 11:01:00|554.82|552.62|554.6|552.4|554.82|552.62|554.6|552.4|0
1643972470000|2022-02-04 11:01:10|554.82|552.62|554.94|552.74|554.94|552.74|554.82|552.62|0
1643972480000|2022-02-04 11:01:20|554.82|552.62|556.14|553.94|556.35|554.15|554.82|552.62|0
1643972490000|2022-02-04 11:01:30|556.35|554.15|556.57|554.37|556.79|554.59|556.35|554.15|0
1643972500000|2022-02-04 11:01:40|556.79|554.59|556.79|554.59|556.79|554.59|556.35|554.15|0
1643972510000|2022-02-04 11:01:50|556.47|554.27|556.35|554.15|556.57|554.37|556.35|554.15|0
1643972520000|2022-02-04 11:02:00|556.57|554.37|556.79|554.59|556.79|554.59|556.57|554.37|0
1643972530000|2022-02-04 11:02:10|556.57|554.37|557.01|554.81|557.01|554.81|556.57|554.37|0
1643972540000|2022-02-04 11:02:20|556.35|554.15|556.25|554.05|556.47|554.27|556.14|553.94|0
1643972550000|2022-02-04 11:02:30|555.59|553.39|555.92|553.72|555.92|553.72|555.59|553.39|0
1643972560000|2022-02-04 11:02:40|556.14|553.94|556.79|554.59|556.79|554.59|556.14|553.94|0
1643972570000|2022-02-04 11:02:50|557.45|555.25|557.45|555.25|557.45|555.25|556.79|554.59|0
1643972580000|2022-02-04 11:03:00|556.57|554.37|557.01|554.81|557.01|554.81|556.57|554.37|0
1643972590000|2022-02-04 11:03:10|556.57|554.37|556.79|554.59|557.01|554.81|556.57|554.37|0
1643972600000|2022-02-04 11:03:20|557.23|555.03|558.11|555.91|558.11|555.91|557.23|555.03|0
1643972610000|2022-02-04 11:03:30|558.22|556.02|558.44|556.24|558.44|556.24|558.22|556.02|0
1643972620000|2022-02-04 11:03:40|559.1|556.9|558.76|556.56|559.1|556.9|558.76|556.56|0
1643972630000|2022-02-04 11:03:50|558.55|556.35|558.76|556.56|558.76|556.56|558.55|556.35|0
1643972640000|2022-02-04 11:04:00|558.55|556.35|557.45|555.25|558.55|556.35|557.45|555.25|0
1643972650000|2022-02-04 11:04:10|557.23|555.03|557.23|555.03|558.11|555.91|557.23|555.03|0
1643972660000|2022-02-04 11:04:20|557.01|554.81|556.79|554.59|557.23|555.03|556.79|554.59|0
1643972670000|2022-02-04 11:04:30|557.01|554.81|557.23|555.03|557.45|555.25|557.01|554.81|0
1643972680000|2022-02-04 11:04:40|557.45|555.25|557.23|555.03|557.45|555.25|557.23|555.03|0
1643972690000|2022-02-04 11:04:50|557.67|555.47|557.78|555.58|557.78|555.58|557.67|555.47|0
1643972700000|2022-02-04 11:05:00|558.98|556.78|558.44|556.24|559.1|556.9|558.44|556.24|0
1643972710000|2022-02-04 11:05:10|558.55|556.35|558.55|556.35|558.98|556.78|558.55|556.35|0
1643972720000|2022-02-04 11:05:20|558.66|556.46|558.76|556.56|558.76|556.56|558.66|556.46|0
1643972730000|2022-02-04 11:05:30|558.66|556.46|557.89|555.69|558.66|556.46|557.89|555.69|0
1643972740000|2022-02-04 11:05:40|558.11|555.91|557.89|555.69|558.11|555.91|557.89|555.69|0
1643972750000|2022-02-04 11:05:50|558.33|556.13|558.11|555.91|558.33|556.13|558.11|555.91|0
1643972760000|2022-02-04 11:06:00|558.33|556.13|556.79|554.59|558.33|556.13|556.79|554.59|0
1643972770000|2022-02-04 11:06:10|557.12|554.92|558|555.8|558|555.8|557.12|554.92|0
1643972780000|2022-02-04 11:06:20|557.89|555.69|558.54|556.34|558.54|556.34|557.89|555.69|0
1643972790000|2022-02-04 11:06:30|558.76|556.56|558.98|556.78|558.98|556.78|558.76|556.56|0
1643972800000|2022-02-04 11:06:40|559.2|557|559.32|557.12|559.32|557.12|558.98|556.78|0
1643972810000|2022-02-04 11:06:50|559.54|557.34|559.42|557.22|559.54|557.34|559.42|557.22|0
1643972820000|2022-02-04 11:07:00|559.54|557.34|560.41|558.21|560.41|558.21|559.54|557.34|0
1643972830000|2022-02-04 11:07:10|560.74|558.54|560.74|558.54|560.74|558.54|560.52|558.32|0
1643972840000|2022-02-04 11:07:20|560.52|558.32|559.64|557.44|560.52|558.32|559.64|557.44|0
1643972850000|2022-02-04 11:07:30|559.86|557.66|560.74|558.54|560.74|558.54|559.86|557.66|0
1643972860000|2022-02-04 11:07:40|560.52|558.32|560.74|558.54|561.18|558.98|560.52|558.32|0
1643972870000|2022-02-04 11:07:50|560.52|558.32|560.52|558.32|560.52|558.32|560.08|557.88|0
1643972880000|2022-02-04 11:08:00|560.08|557.88|560.3|558.1|560.41|558.21|560.08|557.88|0
1643972890000|2022-02-04 11:08:10|560.08|557.88|561.18|558.98|561.18|558.98|560.08|557.88|0
1643972900000|2022-02-04 11:08:20|561.4|559.2|561.4|559.2|561.4|559.2|561.4|559.2|0
1643972910000|2022-02-04 11:08:30|561.29|559.09|561.18|558.98|561.29|559.09|561.18|558.98|0
1643972920000|2022-02-04 11:08:40|561.29|559.09|561.62|559.42|561.84|559.64|561.29|559.09|0
1643972930000|2022-02-04 11:08:50|562.06|559.86|563.16|560.96|563.16|560.96|562.06|559.86|0
1643972940000|2022-02-04 11:09:00|563.38|561.18|563.82|561.62|563.82|561.62|562.94|560.74|0
1643972950000|2022-02-04 11:09:10|564.26|562.06|564.26|562.06|564.48|562.28|564.26|562.06|0
1643972960000|2022-02-04 11:09:20|564.04|561.84|562.94|560.74|564.04|561.84|562.94|560.74|0
1643972970000|2022-02-04 11:09:30|562.83|560.63|562.5|560.3|562.83|560.63|562.5|560.3|0
1643972980000|2022-02-04 11:09:40|562.61|560.41|562.72|560.52|562.72|560.52|562.5|560.3|0
1643972990000|2022-02-04 11:09:50|562.5|560.3|563.38|561.18|563.38|561.18|562.5|560.3|0
1643973000000|2022-02-04 11:10:00|563.82|561.62|564.48|562.28|564.48|562.28|563.82|561.62|0
1643973010000|2022-02-04 11:10:10|564.7|562.5|564.48|562.28|564.7|562.5|563.82|561.62|0
1643973020000|2022-02-04 11:10:20|564.7|562.5|564.48|562.28|564.7|562.5|564.48|562.28|0
1643973030000|2022-02-04 11:10:30|564.04|561.84|565.69|563.49|565.69|563.49|564.04|561.84|0
1643973040000|2022-02-04 11:10:40|566.13|563.93|567.01|564.81|567.01|564.81|566.13|563.93|0
1643973050000|2022-02-04 11:10:50|567.34|565.14|566.46|564.26|567.34|565.14|566.46|564.26|0
1643973060000|2022-02-04 11:11:00|566.9|564.7|564.92|562.72|566.9|564.7|564.92|562.72|0
1643973070000|2022-02-04 11:11:10|565.14|562.94|565.14|562.94|565.14|562.94|564.92|562.72|0
1643973080000|2022-02-04 11:11:20|565.36|563.16|566.24|564.04|566.46|564.26|565.36|563.16|0
1643973090000|2022-02-04 11:11:30|566.02|563.82|566.46|564.26|566.46|564.26|566.02|563.82|0
1643973100000|2022-02-04 11:11:40|566.9|564.7|566.9|564.7|566.9|564.7|566.79|564.59|0
1643973110000|2022-02-04 11:11:50|566.57|564.37|566.24|564.04|566.57|564.37|566.24|564.04|0
1643973120000|2022-02-04 11:12:00|566.46|564.26|566.68|564.48|566.68|564.48|566.46|564.26|0
1643973130000|2022-02-04 11:12:10|566.9|564.7|567.12|564.92|567.78|565.58|566.9|564.7|0
1643973140000|2022-02-04 11:12:20|566.46|564.26|567.12|564.92|567.12|564.92|566.46|564.26|0
1643973150000|2022-02-04 11:12:30|566.9|564.7|566.02|563.82|566.9|564.7|566.02|563.82|0
1643973160000|2022-02-04 11:12:40|565.8|563.6|566.46|564.26|566.9|564.7|565.8|563.6|0
1643973170000|2022-02-04 11:12:50|566.68|564.48|567.34|565.14|567.34|565.14|566.46|564.26|0
1643973180000|2022-02-04 11:13:00|567.23|565.03|567.12|564.92|567.34|565.14|566.9|564.7|0
1643973190000|2022-02-04 11:13:10|567.23|565.03|568|565.8|568|565.8|567.23|565.03|0
1643973200000|2022-02-04 11:13:20|567.78|565.58|567.78|565.58|568.34|566.14|567.34|565.14|0
1643973210000|2022-02-04 11:13:30|567.56|565.36|567.34|565.14|567.56|565.36|567.34|565.14|0
1643973220000|2022-02-04 11:13:40|567.56|565.36|567.78|565.58|567.78|565.58|567.56|565.36|0
1643973230000|2022-02-04 11:13:50|567.34|565.14|568.75|566.55|568.75|566.55|567.34|565.14|0
1643973240000|2022-02-04 11:14:00|568.87|566.67|568.31|566.11|568.87|566.67|568.31|566.11|0
1643973250000|2022-02-04 11:14:10|568.09|565.89|568.09|565.89|568.09|565.89|567.99|565.79|0
1643973260000|2022-02-04 11:14:20|568.31|566.11|568.09|565.89|568.53|566.33|568.09|565.89|0
1643973270000|2022-02-04 11:14:30|568.31|566.11|567.87|565.67|568.31|566.11|567.65|565.45|0
1643973280000|2022-02-04 11:14:40|568.09|565.89|567.99|565.79|568.09|565.89|567.77|565.57|0
1643973290000|2022-02-04 11:14:50|568.09|565.89|567.65|565.45|568.31|566.11|567.65|565.45|0
1643973300000|2022-02-04 11:15:00|568.31|566.11|569.53|567.33|569.85|567.65|568.31|566.11|0
1643973310000|2022-02-04 11:15:10|568.09|565.89|567.77|565.57|568.09|565.89|567.77|565.57|0
1643973320000|2022-02-04 11:15:20|567.87|565.67|567.65|565.45|567.87|565.67|567.43|565.23|0
1643973330000|2022-02-04 11:15:30|567.87|565.67|567.77|565.57|567.87|565.67|567.65|565.45|0
1643973340000|2022-02-04 11:15:40|567.87|565.67|567.21|565.01|568.31|566.11|567.21|565.01|0
1643973350000|2022-02-04 11:15:50|567.43|565.23|567.87|565.67|568.09|565.89|567.21|565.01|0
1643973360000|2022-02-04 11:16:00|568.09|565.89|567.21|565.01|568.09|565.89|567.21|565.01|0
1643973370000|2022-02-04 11:16:10|567.65|565.45|567.21|565.01|567.65|565.45|567.21|565.01|0
1643973380000|2022-02-04 11:16:20|566.77|564.57|566.99|564.79|566.99|564.79|566.77|564.57|0
1643973390000|2022-02-04 11:16:30|566.89|564.69|567.43|565.23|567.43|565.23|566.89|564.69|0
1643973400000|2022-02-04 11:16:40|567.21|565.01|566.77|564.57|567.21|565.01|566.55|564.35|0
1643973410000|2022-02-04 11:16:50|566.33|564.13|566.77|564.57|566.77|564.57|566.11|563.91|0
1643973420000|2022-02-04 11:17:00|566.55|564.35|566.55|564.35|566.55|564.35|566.55|564.35|0
1643973430000|2022-02-04 11:17:10|567.21|565.01|566.55|564.35|567.21|565.01|566.55|564.35|0
1643973440000|2022-02-04 11:17:20|566.77|564.57|566.55|564.35|566.77|564.57|566.55|564.35|0
1643973450000|2022-02-04 11:17:30|567.21|565.01|566.99|564.79|567.21|565.01|566.99|564.79|0
1643973460000|2022-02-04 11:17:40|566.77|564.57|565.89|563.69|566.77|564.57|565.89|563.69|0
1643973470000|2022-02-04 11:17:50|566.11|563.91|566.55|564.35|566.55|564.35|566.11|563.91|0
1643973480000|2022-02-04 11:18:00|566.33|564.13|566.11|563.91|566.33|564.13|566.11|563.91|0
1643973490000|2022-02-04 11:18:10|566.23|564.03|565.67|563.47|566.33|564.13|565.67|563.47|0
1643973500000|2022-02-04 11:18:20|565.89|563.69|566.77|564.57|566.77|564.57|565.89|563.69|0
1643973510000|2022-02-04 11:18:30|566.89|564.69|567.43|565.23|567.65|565.45|566.89|564.69|0
1643973520000|2022-02-04 11:18:40|567.87|565.67|567.65|565.45|567.87|565.67|567.65|565.45|0
1643973530000|2022-02-04 11:18:50|567.29|565.09|567.07|564.87|567.29|565.09|567.07|564.87|0
1643973540000|2022-02-04 11:19:00|566.85|564.65|566.85|564.65|566.96|564.76|566.63|564.43|0
1643973550000|2022-02-04 11:19:10|566.63|564.43|567.51|565.31|567.51|565.31|566.41|564.21|0
1643973560000|2022-02-04 11:19:20|567.18|564.98|566.52|564.32|567.51|565.31|566.52|564.32|0
1643973570000|2022-02-04 11:19:30|566.63|564.43|566.08|563.88|566.63|564.43|566.08|563.88|0
1643973580000|2022-02-04 11:19:40|566.41|564.21|567.71|565.51|567.93|565.73|566.41|564.21|0
1643973590000|2022-02-04 11:19:50|567.49|565.29|567.49|565.29|567.71|565.51|567.49|565.29|0
1643973600000|2022-02-04 11:20:00|568.15|565.95|567.93|565.73|568.15|565.95|567.71|565.51|0
1643973610000|2022-02-04 11:20:10|568.15|565.95|568.59|566.39|568.59|566.39|568.15|565.95|0
1643973620000|2022-02-04 11:20:20|568.48|566.28|568.37|566.17|568.59|566.39|568.37|566.17|0
1643973630000|2022-02-04 11:20:30|568.15|565.95|568.15|565.95|568.15|565.95|568.15|565.95|0
1643973640000|2022-02-04 11:20:40|567.93|565.73|568.37|566.17|568.37|566.17|567.93|565.73|0
1643973650000|2022-02-04 11:20:50|567.49|565.29|568.15|565.95|568.15|565.95|567.49|565.29|0
1643973660000|2022-02-04 11:21:00|568.59|566.39|572.1|569.9|572.1|569.9|568.59|566.39|0
1643973670000|2022-02-04 11:21:10|571.88|569.68|574.09|571.89|574.09|571.89|571.88|569.68|0
1643973680000|2022-02-04 11:21:20|574.75|572.55|573.2|571|574.75|572.55|573.2|571|0
1643973690000|2022-02-04 11:21:30|572.98|570.78|572.76|570.56|572.98|570.78|572.76|570.56|0
1643973700000|2022-02-04 11:21:40|572.98|570.78|573.64|571.44|573.86|571.66|572.98|570.78|0
1643973710000|2022-02-04 11:21:50|573.86|571.66|573.2|571|573.86|571.66|573.2|571|0
1643973720000|2022-02-04 11:22:00|573.42|571.22|573.42|571.22|573.86|571.66|573.42|571.22|0
1643973730000|2022-02-04 11:22:10|573.2|571|573.42|571.22|573.54|571.34|573.2|571|0
1643973740000|2022-02-04 11:22:20|573.64|571.44|573.64|571.44|573.64|571.44|573.64|571.44|0
1643973750000|2022-02-04 11:22:30|574.31|572.11|573.2|571|574.31|572.11|573.2|571|0
1643973760000|2022-02-04 11:22:40|573.42|571.22|575.19|572.99|575.19|572.99|573.42|571.22|0
1643973770000|2022-02-04 11:22:50|575.41|573.21|575.3|573.1|575.41|573.21|575.19|572.99|0
1643973780000|2022-02-04 11:23:00|575.41|573.21|573.54|571.34|575.41|573.21|573.54|571.34|0
1643973790000|2022-02-04 11:23:10|573.64|571.44|574.75|572.55|575.19|572.99|573.64|571.44|0
1643973800000|2022-02-04 11:23:20|574.64|572.44|574.08|571.88|574.97|572.77|574.08|571.88|0
1643973810000|2022-02-04 11:23:30|574.31|572.11|573.86|571.66|574.31|572.11|573.86|571.66|0
1643973820000|2022-02-04 11:23:40|574.08|571.88|575.19|572.99|575.19|572.99|574.08|571.88|0
1643973830000|2022-02-04 11:23:50|574.97|572.77|573.86|571.66|574.97|572.77|573.86|571.66|0
1643973840000|2022-02-04 11:24:00|574.08|571.88|573.86|571.66|574.3|572.1|573.86|571.66|0
1643973850000|2022-02-04 11:24:10|573.54|571.34|573.64|571.44|573.64|571.44|573.54|571.34|0
1643973860000|2022-02-04 11:24:20|573.86|571.66|573.45|571.25|574.08|571.88|573.45|571.25|0
1643973870000|2022-02-04 11:24:30|573.23|571.03|573.23|571.03|573.23|571.03|573.23|571.03|0
1643973880000|2022-02-04 11:24:40|573.12|570.92|572.79|570.59|573.12|570.92|572.79|570.59|0
1643973890000|2022-02-04 11:24:50|572.57|570.37|572.79|570.59|572.79|570.59|572.57|570.37|0
1643973900000|2022-02-04 11:25:00|572.35|570.15|571.69|569.49|572.35|570.15|571.69|569.49|0
1643973910000|2022-02-04 11:25:10|571.03|568.83|568.83|566.63|571.03|568.83|568.83|566.63|0
1643973920000|2022-02-04 11:25:20|568.28|566.08|567.95|565.75|568.28|566.08|567.84|565.64|0
1643973930000|2022-02-04 11:25:30|567.84|565.64|568.17|565.97|568.17|565.97|567.84|565.64|0
1643973940000|2022-02-04 11:25:40|567.07|564.87|567.73|565.53|567.73|565.53|567.07|564.87|0
1643973950000|2022-02-04 11:25:50|567.51|565.31|567.51|565.31|567.62|565.42|567.51|565.31|0
1643973960000|2022-02-04 11:26:00|567.62|565.42|566.63|564.43|567.62|565.42|566.63|564.43|0
1643973970000|2022-02-04 11:26:10|567.07|564.87|568.39|566.19|568.39|566.19|567.07|564.87|0
1643973980000|2022-02-04 11:26:20|568.17|565.97|568.06|565.86|568.61|566.41|567.73|565.53|0
1643973990000|2022-02-04 11:26:30|567.51|565.31|567.73|565.53|567.73|565.53|567.51|565.31|0
1643974000000|2022-02-04 11:26:40|567.07|564.87|566.85|564.65|567.07|564.87|566.85|564.65|0
1643974010000|2022-02-04 11:26:50|567.4|565.2|566.97|564.77|567.4|565.2|566.97|564.77|0
1643974020000|2022-02-04 11:27:00|567.29|565.09|566.85|564.65|567.29|565.09|566.85|564.65|0
1643974030000|2022-02-04 11:27:10|566.75|564.55|567.19|564.99|567.19|564.99|566.63|564.43|0
1643974040000|2022-02-04 11:27:20|566.97|564.77|567.29|565.09|567.29|565.09|566.97|564.77|0
1643974050000|2022-02-04 11:27:30|567.19|564.99|567.07|564.87|567.19|564.99|567.07|564.87|0
1643974060000|2022-02-04 11:27:40|567.29|565.09|566.41|564.21|567.29|565.09|566.41|564.21|0
1643974070000|2022-02-04 11:27:50|565.97|563.77|565.97|563.77|566.41|564.21|565.97|563.77|0
1643974080000|2022-02-04 11:28:00|566.41|564.21|565.75|563.55|566.41|564.21|565.75|563.55|0
1643974090000|2022-02-04 11:28:10|565.97|563.77|565.21|563.01|565.97|563.77|565.1|562.9|0
1643974100000|2022-02-04 11:28:20|565.32|563.12|565.32|563.12|565.53|563.33|565.21|563.01|0
1643974110000|2022-02-04 11:28:30|565.53|563.33|565.65|563.45|565.65|563.45|565.53|563.33|0
1643974120000|2022-02-04 11:28:40|565.75|563.55|566.85|564.65|566.85|564.65|565.75|563.55|0
1643974130000|2022-02-04 11:28:50|566.63|564.43|566.19|563.99|567.07|564.87|566.19|563.99|0
1643974140000|2022-02-04 11:29:00|566.53|564.33|566.75|564.55|566.75|564.55|566.09|563.89|0
1643974150000|2022-02-04 11:29:10|566.85|564.65|566.63|564.43|566.85|564.65|566.31|564.11|0
1643974160000|2022-02-04 11:29:20|566.75|564.55|565.97|563.77|566.85|564.65|565.97|563.77|0
1643974170000|2022-02-04 11:29:30|565.75|563.55|566.31|564.11|566.31|564.11|565.53|563.33|0
1643974180000|2022-02-04 11:29:40|566.63|564.43|566.75|564.55|566.85|564.65|566.41|564.21|0
1643974190000|2022-02-04 11:29:50|566.63|564.43|566.63|564.43|566.85|564.65|566.63|564.43|0
1643974200000|2022-02-04 11:30:00|566.97|564.77|567.73|565.53|567.73|565.53|566.97|564.77|0
1643974210000|2022-02-04 11:30:10|567.84|565.64|566.63|564.43|568.17|565.97|566.63|564.43|0
1643974220000|2022-02-04 11:30:20|566.85|564.65|567.07|564.87|567.29|565.09|566.85|564.65|0
1643974230000|2022-02-04 11:30:30|566.85|564.65|566.96|564.76|566.96|564.76|566.85|564.65|0
1643974240000|2022-02-04 11:30:40|566.63|564.43|567.07|564.87|567.07|564.87|566.63|564.43|0
1643974250000|2022-02-04 11:30:50|567.18|564.98|567.95|565.75|567.95|565.75|567.18|564.98|0
1643974260000|2022-02-04 11:31:00|567.84|565.64|567.62|565.42|567.84|565.64|567.29|565.09|0
1643974270000|2022-02-04 11:31:10|567.73|565.53|566.75|564.55|567.73|565.53|566.63|564.43|0
1643974280000|2022-02-04 11:31:20|566.41|564.21|565.53|563.33|566.41|564.21|565.53|563.33|0
1643974290000|2022-02-04 11:31:30|565.43|563.23|564.77|562.57|565.43|563.23|564.66|562.46|0
1643974300000|2022-02-04 11:31:40|564.44|562.24|565.1|562.9|565.21|563.01|564.44|562.24|0
1643974310000|2022-02-04 11:31:50|565.31|563.11|565.1|562.9|565.31|563.11|565.1|562.9|0
1643974320000|2022-02-04 11:32:00|564.66|562.46|566.41|564.21|566.41|564.21|564.66|562.46|0
1643974330000|2022-02-04 11:32:10|566.09|563.89|565.53|563.33|566.09|563.89|565.21|563.01|0
1643974340000|2022-02-04 11:32:20|565.75|563.55|566.63|564.43|566.63|564.43|565.75|563.55|0
1643974350000|2022-02-04 11:32:30|566.41|564.21|567.51|565.31|567.51|565.31|566.41|564.21|0
1643974360000|2022-02-04 11:32:40|567.84|565.64|566.41|564.21|567.84|565.64|566.41|564.21|0
1643974370000|2022-02-04 11:32:50|566.63|564.43|565.97|563.77|566.63|564.43|565.97|563.77|0
1643974380000|2022-02-04 11:33:00|565.31|563.11|566.41|564.21|566.41|564.21|565.31|563.11|0
1643974390000|2022-02-04 11:33:10|566.63|564.43|566.63|564.43|566.74|564.54|566.63|564.43|0
1643974400000|2022-02-04 11:33:20|566.85|564.65|566.85|564.65|566.85|564.65|566.85|564.65|0
1643974410000|2022-02-04 11:33:30|567.07|564.87|566.19|563.99|567.07|564.87|566.19|563.99|0
1643974420000|2022-02-04 11:33:40|565.97|563.77|565.97|563.77|565.97|563.77|565.97|563.77|0
1643974430000|2022-02-04 11:33:50|565.87|563.67|565.75|563.55|565.87|563.67|565.75|563.55|0
1643974440000|2022-02-04 11:34:00|565.53|563.33|565.65|563.45|565.65|563.45|565.53|563.33|0
1643974450000|2022-02-04 11:34:10|565.43|563.23|566.19|563.99|566.19|563.99|565.31|563.11|0
1643974460000|2022-02-04 11:34:20|566.85|564.65|567.07|564.87|567.07|564.87|566.63|564.43|0
1643974470000|2022-02-04 11:34:30|566.85|564.65|566.53|564.33|566.85|564.65|566.53|564.33|0
1643974480000|2022-02-04 11:34:40|566.63|564.43|566.63|564.43|566.63|564.43|566.41|564.21|0
1643974490000|2022-02-04 11:34:50|566.85|564.65|566.63|564.43|566.85|564.65|566.53|564.33|0
1643974500000|2022-02-04 11:35:00|566.74|564.54|566.85|564.65|566.85|564.65|566.74|564.54|0
1643974510000|2022-02-04 11:35:10|567.29|565.09|567.62|565.42|567.73|565.53|567.29|565.09|0
1643974520000|2022-02-04 11:35:20|567.51|565.31|568.83|566.63|568.83|566.63|567.51|565.31|0
1643974530000|2022-02-04 11:35:30|568.61|566.41|567.84|565.64|568.61|566.41|567.84|565.64|0
1643974540000|2022-02-04 11:35:40|567.29|565.09|568.17|565.97|568.17|565.97|566.85|564.65|0
1643974550000|2022-02-04 11:35:50|567.95|565.75|568.39|566.19|568.39|566.19|567.95|565.75|0
1643974560000|2022-02-04 11:36:00|568.17|565.97|567.62|565.42|568.17|565.97|567.51|565.31|0
1643974570000|2022-02-04 11:36:10|567.51|565.31|566.63|564.43|567.51|565.31|566.63|564.43|0
1643974580000|2022-02-04 11:36:20|566.74|564.54|567.73|565.53|567.73|565.53|566.74|564.54|0
1643974590000|2022-02-04 11:36:30|568.17|565.97|567.73|565.53|568.17|565.97|567.51|565.31|0
1643974600000|2022-02-04 11:36:40|567.07|564.87|567.07|564.87|567.29|565.09|567.07|564.87|0
1643974610000|2022-02-04 11:36:50|567.29|565.09|566.85|564.65|567.29|565.09|566.85|564.65|0
1643974620000|2022-02-04 11:37:00|567.07|564.87|566.09|563.89|567.07|564.87|566.09|563.89|0
1643974630000|2022-02-04 11:37:10|565.97|563.77|565.97|563.77|566.19|563.99|565.97|563.77|0
1643974640000|2022-02-04 11:37:20|565.87|563.67|565.43|563.23|565.87|563.67|565.43|563.23|0
1643974650000|2022-02-04 11:37:30|565.53|563.33|564.88|562.68|565.53|563.33|564.88|562.68|0
1643974660000|2022-02-04 11:37:40|564.99|562.79|565.31|563.11|565.31|563.11|564.77|562.57|0
1643974670000|2022-02-04 11:37:50|565.75|563.55|563.56|561.36|565.75|563.55|563.56|561.36|0
1643974680000|2022-02-04 11:38:00|563.78|561.58|564.22|562.02|564.22|562.02|563.78|561.58|0
1643974690000|2022-02-04 11:38:10|564.44|562.24|564.22|562.02|564.44|562.24|564|561.8|0
1643974700000|2022-02-04 11:38:20|564.11|561.91|563.56|561.36|564.11|561.91|563.56|561.36|0
1643974710000|2022-02-04 11:38:30|563.67|561.47|563.34|561.14|563.67|561.47|563.34|561.14|0
1643974720000|2022-02-04 11:38:40|563.24|561.04|563.12|560.92|563.24|561.04|563.12|560.92|0
1643974730000|2022-02-04 11:38:50|563.78|561.58|563.56|561.36|563.78|561.58|563.56|561.36|0
1643974740000|2022-02-04 11:39:00|563.78|561.58|563.78|561.58|563.78|561.58|563.78|561.58|0
1643974750000|2022-02-04 11:39:10|563.56|561.36|563.56|561.36|563.56|561.36|563.56|561.36|0
1643974760000|2022-02-04 11:39:20|562.9|560.7|562.68|560.48|562.9|560.7|562.68|560.48|0
1643974770000|2022-02-04 11:39:30|562.9|560.7|561.81|559.61|562.9|560.7|561.81|559.61|0
1643974780000|2022-02-04 11:39:40|561.7|559.5|562.03|559.83|562.03|559.83|561.7|559.5|0
1643974790000|2022-02-04 11:39:50|562.25|560.05|562.9|560.7|562.9|560.7|562.25|560.05|0
1643974800000|2022-02-04 11:40:00|562.68|560.48|563.56|561.36|563.56|561.36|562.68|560.48|0
1643974810000|2022-02-04 11:40:10|563.78|561.58|564.44|562.24|564.44|562.24|563.78|561.58|0
1643974820000|2022-02-04 11:40:20|564.66|562.46|564.22|562.02|564.66|562.46|564.22|562.02|0
1643974830000|2022-02-04 11:40:30|564|561.8|564.66|562.46|564.66|562.46|563.78|561.58|0
1643974840000|2022-02-04 11:40:40|564.87|562.67|565.97|563.77|565.97|563.77|564.87|562.67|0
1643974850000|2022-02-04 11:40:50|565.87|563.67|565.53|563.33|565.87|563.67|565.53|563.33|0
1643974860000|2022-02-04 11:41:00|565.09|562.89|565.31|563.11|565.31|563.11|565.09|562.89|0
1643974870000|2022-02-04 11:41:10|565.43|563.23|565.09|562.89|565.43|563.23|565.09|562.89|0
1643974880000|2022-02-04 11:41:20|565.31|563.11|565.53|563.33|565.53|563.33|565.31|563.11|0
1643974890000|2022-02-04 11:41:30|565.43|563.23|565.97|563.77|565.97|563.77|565.43|563.23|0
1643974900000|2022-02-04 11:41:40|565.87|563.67|565.53|563.33|565.97|563.77|565.53|563.33|0
1643974910000|2022-02-04 11:41:50|565.31|563.11|564.87|562.67|565.31|563.11|564.87|562.67|0
1643974920000|2022-02-04 11:42:00|565.09|562.89|564.77|562.57|565.09|562.89|564.77|562.57|0
1643974930000|2022-02-04 11:42:10|564.87|562.67|564.77|562.57|564.87|562.67|564.77|562.57|0
1643974940000|2022-02-04 11:42:20|565.31|563.11|565.31|563.11|565.53|563.33|565.21|563.01|0
1643974950000|2022-02-04 11:42:30|564.55|562.35|564.22|562.02|564.77|562.57|564.22|562.02|0
1643974960000|2022-02-04 11:42:40|564.33|562.13|564.33|562.13|564.33|562.13|564.33|562.13|0
1643974970000|2022-02-04 11:42:50|564.44|562.24|564.44|562.24|564.65|562.45|564.44|562.24|0
1643974980000|2022-02-04 11:43:00|564.65|562.45|565.87|563.67|565.97|563.77|564.65|562.45|0
1643974990000|2022-02-04 11:43:10|566.08|563.88|566.63|564.43|566.63|564.43|566.08|563.88|0
1643975000000|2022-02-04 11:43:20|566.3|564.1|565.97|563.77|566.3|564.1|565.97|563.77|0
1643975010000|2022-02-04 11:43:30|566.19|563.99|566.19|563.99|566.41|564.21|566.08|563.88|0
1643975020000|2022-02-04 11:43:40|566.41|564.21|566.41|564.21|566.41|564.21|566.41|564.21|0
1643975030000|2022-02-04 11:43:50|566.52|564.32|566.85|564.65|566.85|564.65|566.52|564.32|0
1643975040000|2022-02-04 11:44:00|566.63|564.43|565.75|563.55|566.63|564.43|565.75|563.55|0
1643975050000|2022-02-04 11:44:10|565.86|563.66|565.75|563.55|565.86|563.66|565.53|563.33|0
1643975060000|2022-02-04 11:44:20|565.97|563.77|566.19|563.99|566.19|563.99|565.97|563.77|0
1643975070000|2022-02-04 11:44:30|565.65|563.45|565.65|563.45|565.75|563.55|565.65|563.45|0
1643975080000|2022-02-04 11:44:40|565.53|563.33|566.3|564.1|566.3|564.1|565.53|563.33|0
1643975090000|2022-02-04 11:44:50|566.19|563.99|566.63|564.43|566.63|564.43|566.19|563.99|0
1643975100000|2022-02-04 11:45:00|566.74|564.54|566.96|564.76|566.96|564.76|566.63|564.43|0
1643975110000|2022-02-04 11:45:10|567.18|564.98|568.28|566.08|568.5|566.3|567.18|564.98|0
1643975120000|2022-02-04 11:45:20|568.16|565.96|568.38|566.18|568.82|566.62|568.16|565.96|0
1643975130000|2022-02-04 11:45:30|568.6|566.4|569.04|566.84|569.04|566.84|568.38|566.18|0
1643975140000|2022-02-04 11:45:40|569.26|567.06|569.38|567.18|569.48|567.28|569.26|567.06|0
1643975150000|2022-02-04 11:45:50|571.46|569.26|571.68|569.48|571.68|569.48|571.24|569.04|0
1643975160000|2022-02-04 11:46:00|572.12|569.92|570.58|568.38|572.12|569.92|570.58|568.38|0
1643975170000|2022-02-04 11:46:10|570.26|568.06|571.24|569.04|571.24|569.04|570.26|568.06|0
1643975180000|2022-02-04 11:46:20|571.02|568.82|571.46|569.26|571.46|569.26|571.02|568.82|0
1643975190000|2022-02-04 11:46:30|571.24|569.04|571.58|569.38|571.58|569.38|571.24|569.04|0
1643975200000|2022-02-04 11:46:40|571.68|569.48|570.8|568.6|571.68|569.48|570.8|568.6|0
1643975210000|2022-02-04 11:46:50|571.24|569.04|570.8|568.6|571.24|569.04|570.8|568.6|0
1643975220000|2022-02-04 11:47:00|569.92|567.72|570.58|568.38|570.58|568.38|569.92|567.72|0
1643975230000|2022-02-04 11:47:10|570.36|568.16|570.36|568.16|570.58|568.38|570.36|568.16|0
1643975240000|2022-02-04 11:47:20|570.58|568.38|570.58|568.38|570.58|568.38|570.58|568.38|0
1643975250000|2022-02-04 11:47:30|570.8|568.6|569.92|567.72|570.8|568.6|569.92|567.72|0
1643975260000|2022-02-04 11:47:40|569.48|567.28|569.48|567.28|569.48|567.28|569.26|567.06|0
1643975270000|2022-02-04 11:47:50|569.92|567.72|569.7|567.5|569.92|567.72|569.7|567.5|0
1643975280000|2022-02-04 11:48:00|569.48|567.28|568.82|566.62|569.48|567.28|568.82|566.62|0
1643975290000|2022-02-04 11:48:10|568.6|566.4|568.82|566.62|568.82|566.62|568.5|566.3|0
1643975300000|2022-02-04 11:48:20|569.16|566.96|569.04|566.84|569.16|566.96|568.72|566.52|0
1643975310000|2022-02-04 11:48:30|568.94|566.74|569.04|566.84|569.04|566.84|568.94|566.74|0
1643975320000|2022-02-04 11:48:40|568.6|566.4|569.04|566.84|569.04|566.84|568.6|566.4|0
1643975340000|2022-02-04 11:49:00|569.26|567.06|570.36|568.16|570.36|568.16|569.26|567.06|0
1643975350000|2022-02-04 11:49:10|570.26|568.06|570.58|568.38|570.58|568.38|570.26|568.06|0
1643975360000|2022-02-04 11:49:20|570.8|568.6|571.14|568.94|571.14|568.94|570.8|568.6|0
1643975370000|2022-02-04 11:49:30|570.92|568.72|571.02|568.82|571.02|568.82|570.8|568.6|0
1643975380000|2022-02-04 11:49:40|571.14|568.94|571.02|568.82|571.14|568.94|570.92|568.72|0
1643975390000|2022-02-04 11:49:50|570.8|568.6|571.02|568.82|571.02|568.82|570.8|568.6|0
1643975400000|2022-02-04 11:50:00|571.36|569.16|573|570.8|573|570.8|571.36|569.16|0
1643975410000|2022-02-04 11:50:10|573.44|571.24|574|571.8|574|571.8|573.44|571.24|0
1643975420000|2022-02-04 11:50:20|573.44|571.24|572.78|570.58|573.44|571.24|572.56|570.36|0
1643975430000|2022-02-04 11:50:30|572.46|570.26|572.12|569.92|572.56|570.36|572.12|569.92|0
1643975440000|2022-02-04 11:50:40|572.34|570.14|572.56|570.36|572.56|570.36|572.34|570.14|0
1643975450000|2022-02-04 11:50:50|573|570.8|573.22|571.02|573.22|571.02|572.78|570.58|0
1643975460000|2022-02-04 11:51:00|572.56|570.36|572.78|570.58|572.78|570.58|572.56|570.36|0
1643975470000|2022-02-04 11:51:10|572.56|570.36|572.56|570.36|572.78|570.58|572.56|570.36|0
1643975480000|2022-02-04 11:51:20|573|570.8|573|570.8|573|570.8|572.78|570.58|0
1643975490000|2022-02-04 11:51:30|572.56|570.36|572.78|570.58|572.78|570.58|572.56|570.36|0
1643975500000|2022-02-04 11:51:40|573.12|570.92|573.22|571.02|573.22|571.02|573|570.8|0
1643975510000|2022-02-04 11:51:50|573.44|571.24|573.22|571.02|573.44|571.24|572.56|570.36|0
1643975520000|2022-02-04 11:52:00|573|570.8|572.56|570.36|573|570.8|572.34|570.14|0
1643975530000|2022-02-04 11:52:10|572.46|570.26|572.34|570.14|572.78|570.58|572.34|570.14|0
1643975540000|2022-02-04 11:52:20|571.68|569.48|571.46|569.26|571.68|569.48|571.46|569.26|0
1643975550000|2022-02-04 11:52:30|571.68|569.48|571.02|568.82|571.68|569.48|571.02|568.82|0
1643975560000|2022-02-04 11:52:40|571.14|568.94|571.14|568.94|571.46|569.26|571.14|568.94|0
1643975570000|2022-02-04 11:52:50|571.24|569.04|571.36|569.16|571.46|569.26|571.24|569.04|0
1643975580000|2022-02-04 11:53:00|571.58|569.38|573.22|571.02|573.22|571.02|571.58|569.38|0
1643975590000|2022-02-04 11:53:10|573.66|571.46|573.66|571.46|573.66|571.46|573.44|571.24|0
1643975600000|2022-02-04 11:53:20|574.1|571.9|573.22|571.02|574.1|571.9|573.22|571.02|0
1643975610000|2022-02-04 11:53:30|573.44|571.24|573.22|571.02|573.66|571.46|573.22|571.02|0
1643975620000|2022-02-04 11:53:40|572.78|570.58|573|570.8|573|570.8|572.78|570.58|0
1643975630000|2022-02-04 11:53:50|572.56|570.36|572.78|570.58|572.78|570.58|572.56|570.36|0
1643975640000|2022-02-04 11:54:00|572.68|570.48|572.56|570.36|572.78|570.58|572.56|570.36|0
1643975650000|2022-02-04 11:54:10|572.46|570.26|572.56|570.36|572.56|570.36|572.46|570.26|0
1643975660000|2022-02-04 11:54:20|571.68|569.48|572.02|569.82|572.34|570.14|571.68|569.48|0
1643975670000|2022-02-04 11:54:30|572.24|570.04|572.12|569.92|572.24|570.04|572.02|569.82|0
1643975680000|2022-02-04 11:54:40|571.9|569.7|572.12|569.92|572.12|569.92|571.68|569.48|0
1643975690000|2022-02-04 11:54:50|571.8|569.6|571.46|569.26|571.9|569.7|571.46|569.26|0
1643975700000|2022-02-04 11:55:00|571.24|569.04|571.68|569.48|571.68|569.48|571.24|569.04|0
1643975710000|2022-02-04 11:55:10|571.02|568.82|571.02|568.82|571.02|568.82|571.02|568.82|0
1643975720000|2022-02-04 11:55:20|570.8|568.6|571.46|569.26|571.46|569.26|570.8|568.6|0
1643975730000|2022-02-04 11:55:30|571.8|569.6|572.78|570.58|572.78|570.58|571.8|569.6|0
1643975740000|2022-02-04 11:55:40|572.56|570.36|571.8|569.6|572.68|570.48|571.8|569.6|0
1643975750000|2022-02-04 11:55:50|571.46|569.26|571.02|568.82|571.46|569.26|571.02|568.82|0
1643975760000|2022-02-04 11:56:00|571.24|569.04|572.24|570.04|572.24|570.04|571.24|569.04|0
1643975770000|2022-02-04 11:56:10|572.12|569.92|573.22|571.02|573.22|571.02|572.12|569.92|0
1643975780000|2022-02-04 11:56:20|573.12|570.92|573|570.8|573.12|570.92|573|570.8|0
1643975790000|2022-02-04 11:56:30|573.22|571.02|573.88|571.68|574|571.8|573.22|571.02|0
1643975800000|2022-02-04 11:56:40|573.22|571.02|574.32|572.12|574.32|572.12|573|570.8|0
1643975810000|2022-02-04 11:56:50|574.54|572.34|573.66|571.46|574.54|572.34|573.22|571.02|0
1643975820000|2022-02-04 11:57:00|573.78|571.58|573.88|571.68|573.88|571.68|573.44|571.24|0
1643975830000|2022-02-04 11:57:10|574|571.8|573.66|571.46|574|571.8|573.66|571.46|0
1643975840000|2022-02-04 11:57:20|573.88|571.68|574.1|571.9|574.32|572.12|573.88|571.68|0
1643975850000|2022-02-04 11:57:30|574.54|572.34|573.78|571.58|574.54|572.34|573.78|571.58|0
1643975860000|2022-02-04 11:57:40|573.22|571.02|573.22|571.02|573.22|571.02|573.22|571.02|0
1643975870000|2022-02-04 11:57:50|573.88|571.68|573.88|571.68|573.88|571.68|573.56|571.36|0
1643975880000|2022-02-04 11:58:00|573.44|571.24|573.44|571.24|573.44|571.24|573.44|571.24|0
1643975890000|2022-02-04 11:58:10|573|570.8|572.12|569.92|573|570.8|572.12|569.92|0
1643975900000|2022-02-04 11:58:20|572.34|570.14|572.34|570.14|572.34|570.14|572.12|569.92|0
1643975910000|2022-02-04 11:58:30|572.12|569.92|572.24|570.04|572.34|570.14|572.12|569.92|0
1643975920000|2022-02-04 11:58:40|572.34|570.14|571.24|569.04|572.34|570.14|571.24|569.04|0
1643975930000|2022-02-04 11:58:50|571.02|568.82|571.02|568.82|571.02|568.82|570.91|568.71|0
1643975940000|2022-02-04 11:59:00|571.46|569.26|572.34|570.14|572.34|570.14|571.46|569.26|0
1643975950000|2022-02-04 11:59:10|572.12|569.92|572.12|569.92|572.34|570.14|572.12|569.92|0
1643975960000|2022-02-04 11:59:20|572.01|569.81|572.12|569.92|572.12|569.92|571.9|569.7|0
1643975970000|2022-02-04 11:59:30|572.56|570.36|573.22|571.02|573.22|571.02|572.56|570.36|0
1643975980000|2022-02-04 11:59:40|573.78|571.58|573.78|571.58|573.78|571.58|573.44|571.24|0
1643975990000|2022-02-04 11:59:50|574.1|571.9|577.19|574.99|577.19|574.99|574.1|571.9|0
1643976000000|2022-02-04 12:00:00|576.53|574.33|576.09|573.89|576.53|574.33|576.09|573.89|0
1643976010000|2022-02-04 12:00:10|575.87|573.67|575.43|573.23|575.87|573.67|574.99|572.79|0
1643976020000|2022-02-04 12:00:20|574.76|572.56|573.66|571.46|574.76|572.56|573.66|571.46|0
1643976030000|2022-02-04 12:00:30|574|571.8|572.56|570.36|574|571.8|572.56|570.36|0
1643976040000|2022-02-04 12:00:40|572.34|570.14|572.68|570.48|572.68|570.48|572.34|570.14|0
1643976050000|2022-02-04 12:00:50|572.78|570.58|572.56|570.36|573|570.8|572.56|570.36|0
1643976060000|2022-02-04 12:01:00|572.78|570.58|573|570.8|573|570.8|572.56|570.36|0
1643976070000|2022-02-04 12:01:10|573.66|571.46|572.78|570.58|573.66|571.46|572.78|570.58|0
1643976080000|2022-02-04 12:01:20|573|570.8|572.12|569.92|573|570.8|572.12|569.92|0
1643976090000|2022-02-04 12:01:30|572.34|570.14|571.9|569.7|572.56|570.36|571.9|569.7|0
1643976100000|2022-02-04 12:01:40|571.68|569.48|571.24|569.04|571.68|569.48|571.02|568.82|0
1643976110000|2022-02-04 12:01:50|570.8|568.6|570.8|568.6|571.02|568.82|570.8|568.6|0
1643976120000|2022-02-04 12:02:00|570.91|568.71|570.8|568.6|570.91|568.71|570.8|568.6|0
1643976130000|2022-02-04 12:02:10|570.69|568.49|570.69|568.49|570.69|568.49|570.69|568.49|0
1643976140000|2022-02-04 12:02:20|571.02|568.82|570.8|568.6|571.02|568.82|570.58|568.38|0
1643976150000|2022-02-04 12:02:30|570.14|567.94|569.7|567.5|570.14|567.94|569.7|567.5|0
1643976160000|2022-02-04 12:02:40|569.92|567.72|569.81|567.61|569.92|567.72|569.81|567.61|0
1643976170000|2022-02-04 12:02:50|570.14|567.94|570.69|568.49|570.69|568.49|570.14|567.94|0
1643976180000|2022-02-04 12:03:00|570.58|568.38|571.79|569.59|572.12|569.92|570.58|568.38|0
1643976190000|2022-02-04 12:03:10|571.9|569.7|571.46|569.26|571.9|569.7|571.46|569.26|0
1643976200000|2022-02-04 12:03:20|571.68|569.48|572.12|569.92|572.12|569.92|571.02|568.82|0
1643976210000|2022-02-04 12:03:30|571.68|569.48|570.8|568.6|571.79|569.59|570.8|568.6|0
1643976220000|2022-02-04 12:03:40|571.02|568.82|572.01|569.81|572.01|569.81|571.02|568.82|0
1643976230000|2022-02-04 12:03:50|571.68|569.48|571.24|569.04|571.68|569.48|571.24|569.04|0
1643976240000|2022-02-04 12:04:00|571.46|569.26|571.57|569.37|571.57|569.37|571.35|569.15|0
1643976250000|2022-02-04 12:04:10|572.12|569.92|572.56|570.36|572.56|570.36|571.9|569.7|0
1643976260000|2022-02-04 12:04:20|572.12|569.92|571.9|569.7|572.12|569.92|571.9|569.7|0
1643976270000|2022-02-04 12:04:30|571.68|569.48|571.02|568.82|571.68|569.48|571.02|568.82|0
1643976280000|2022-02-04 12:04:40|570.8|568.6|570.36|568.16|570.8|568.6|570.36|568.16|0
1643976290000|2022-02-04 12:04:50|570.14|567.94|570.14|567.94|570.14|567.94|570.14|567.94|0
1643976300000|2022-02-04 12:05:00|569.92|567.72|569.92|567.72|569.92|567.72|569.7|567.5|0
1643976310000|2022-02-04 12:05:10|570.25|568.05|570.03|567.83|570.25|568.05|569.92|567.72|0
1643976320000|2022-02-04 12:05:20|570.14|567.94|570.58|568.38|570.58|568.38|570.14|567.94|0
1643976330000|2022-02-04 12:05:30|570.47|568.27|570.8|568.6|570.8|568.6|570.47|568.27|0
1643976340000|2022-02-04 12:05:40|570.58|568.38|571.68|569.48|571.68|569.48|570.58|568.38|0
1643976350000|2022-02-04 12:05:50|571.9|569.7|571.9|569.7|571.9|569.7|571.68|569.48|0
1643976360000|2022-02-04 12:06:00|571.68|569.48|571.68|569.48|571.79|569.59|571.68|569.48|0
1643976370000|2022-02-04 12:06:10|571.79|569.59|572.01|569.81|572.01|569.81|571.68|569.48|0
1643976380000|2022-02-04 12:06:20|571.9|569.7|571.46|569.26|571.9|569.7|571.46|569.26|0
1643976390000|2022-02-04 12:06:30|571.68|569.48|571.24|569.04|571.79|569.59|571.13|568.93|0
1643976400000|2022-02-04 12:06:40|570.58|568.38|570.58|568.38|570.58|568.38|570.36|568.16|0
1643976410000|2022-02-04 12:06:50|570.69|568.49|571.24|569.04|571.24|569.04|570.69|568.49|0
1643976420000|2022-02-04 12:07:00|570.8|568.6|571.02|568.82|571.35|569.15|570.8|568.6|0
1643976430000|2022-02-04 12:07:10|571.24|569.04|572.34|570.14|572.34|570.14|571.02|568.82|0
1643976440000|2022-02-04 12:07:20|572.56|570.36|572.56|570.36|572.78|570.58|572.56|570.36|0
1643976450000|2022-02-04 12:07:30|572.23|570.03|572.45|570.25|572.45|570.25|572.23|570.03|0
1643976460000|2022-02-04 12:07:40|571.57|569.37|570.91|568.71|571.57|569.37|570.91|568.71|0
1643976470000|2022-02-04 12:07:50|569.92|567.72|570.58|568.38|570.58|568.38|569.92|567.72|0
1643976480000|2022-02-04 12:08:00|570.14|567.94|570.14|567.94|570.36|568.16|569.92|567.72|0
1643976490000|2022-02-04 12:08:10|570.25|568.05|570.14|567.94|570.36|568.16|570.14|567.94|0
1643976500000|2022-02-04 12:08:20|569.92|567.72|569.48|567.28|570.14|567.94|569.48|567.28|0
1643976510000|2022-02-04 12:08:30|569.26|567.06|569.04|566.84|569.48|567.28|569.04|566.84|0
1643976520000|2022-02-04 12:08:40|568.93|566.73|569.26|567.06|569.26|567.06|568.93|566.73|0
1643976530000|2022-02-04 12:08:50|569.04|566.84|569.48|567.28|569.48|567.28|568.82|566.62|0
1643976540000|2022-02-04 12:09:00|570.14|567.94|569.59|567.39|570.14|567.94|569.59|567.39|0
1643976550000|2022-02-04 12:09:10|569.7|567.5|568.93|566.73|569.7|567.5|568.93|566.73|0
1643976560000|2022-02-04 12:09:20|569.26|567.06|569.26|567.06|569.26|567.06|569.04|566.84|0
1643976570000|2022-02-04 12:09:30|569.15|566.95|569.04|566.84|569.15|566.95|568.6|566.4|0
1643976580000|2022-02-04 12:09:40|569.26|567.06|569.48|567.28|569.48|567.28|569.26|567.06|0
1643976590000|2022-02-04 12:09:50|569.15|566.95|569.48|567.28|569.48|567.28|569.15|566.95|0
1643976600000|2022-02-04 12:10:00|570.14|567.94|569.59|567.39|570.14|567.94|569.48|567.28|0
1643976610000|2022-02-04 12:10:10|569.7|567.5|569.92|567.72|569.92|567.72|569.7|567.5|0
1643976620000|2022-02-04 12:10:20|570.14|567.94|569.92|567.72|570.14|567.94|569.92|567.72|0
1643976630000|2022-02-04 12:10:30|570.03|567.83|570.14|567.94|570.14|567.94|569.92|567.72|0
1643976640000|2022-02-04 12:10:40|570.25|568.05|570.14|567.94|570.36|568.16|570.14|567.94|0
1643976650000|2022-02-04 12:10:50|569.48|567.28|569.15|566.95|569.59|567.39|569.15|566.95|0
1643976660000|2022-02-04 12:11:00|569.26|567.06|569.7|567.5|569.7|567.5|569.04|566.84|0
1643976670000|2022-02-04 12:11:10|570.14|567.94|569.7|567.5|570.25|568.05|569.7|567.5|0
1643976680000|2022-02-04 12:11:20|569.48|567.28|569.92|567.72|569.92|567.72|569.48|567.28|0
1643976690000|2022-02-04 12:11:30|570.14|567.94|570.58|568.38|570.58|568.38|570.14|567.94|0
1643976700000|2022-02-04 12:11:40|570.36|568.16|571.24|569.04|571.24|569.04|570.36|568.16|0
1643976710000|2022-02-04 12:11:50|571.46|569.26|571.9|569.7|571.9|569.7|571.46|569.26|0
1643976720000|2022-02-04 12:12:00|572.12|569.92|571.68|569.48|572.12|569.92|571.68|569.48|0
1643976730000|2022-02-04 12:12:10|572.01|569.81|572.12|569.92|572.34|570.14|572.01|569.81|0
1643976740000|2022-02-04 12:12:20|572.34|570.14|572.56|570.36|572.89|570.69|572.34|570.14|0
1643976750000|2022-02-04 12:12:30|572.67|570.47|572.78|570.58|572.78|570.58|572.34|570.14|0
1643976760000|2022-02-04 12:12:40|572.12|569.92|572.89|570.69|572.89|570.69|572.12|569.92|0
1643976770000|2022-02-04 12:12:50|572.78|570.58|573|570.8|573|570.8|572.56|570.36|0
1643976780000|2022-02-04 12:13:00|572.67|570.47|572.78|570.58|572.78|570.58|572.67|570.47|0
1643976790000|2022-02-04 12:13:10|573|570.8|572.78|570.58|573|570.8|572.78|570.58|0
1643976800000|2022-02-04 12:13:20|572.67|570.47|571.24|569.04|572.67|570.47|571.24|569.04|0
1643976810000|2022-02-04 12:13:30|571.46|569.26|571.02|568.82|571.46|569.26|571.02|568.82|0
1643976820000|2022-02-04 12:13:40|571.46|569.26|572.12|569.92|572.12|569.92|571.46|569.26|0
1643976830000|2022-02-04 12:13:50|572.56|570.36|573.88|571.68|573.88|571.68|572.56|570.36|0
1643976840000|2022-02-04 12:14:00|573.99|571.79|574.21|572.01|574.21|572.01|573.88|571.68|0
1643976850000|2022-02-04 12:14:10|574.32|572.12|574.54|572.34|574.54|572.34|574.1|571.9|0
1643976860000|2022-02-04 12:14:20|574.44|572.24|574.21|572.01|574.44|572.24|574.21|572.01|0
1643976870000|2022-02-04 12:14:30|574.32|572.12|573|570.8|574.32|572.12|573|570.8|0
1643976880000|2022-02-04 12:14:40|572.56|570.36|572.23|570.03|572.67|570.47|572.23|570.03|0
1643976890000|2022-02-04 12:14:50|572.12|569.92|572.34|570.14|572.34|570.14|572.01|569.81|0
1643976900000|2022-02-04 12:15:00|572.45|570.25|572.12|569.92|572.45|570.25|572.12|569.92|0
1643976910000|2022-02-04 12:15:10|571.68|569.48|571.79|569.59|571.9|569.7|571.68|569.48|0
1643976920000|2022-02-04 12:15:20|572.12|569.92|572.89|570.69|572.89|570.69|572.12|569.92|0
1643976930000|2022-02-04 12:15:30|573|570.8|573.22|571.02|573.22|571.02|572.78|570.58|0
1643976940000|2022-02-04 12:15:40|573.77|571.57|573.88|571.68|573.88|571.68|573.66|571.46|0
1643976950000|2022-02-04 12:15:50|573.66|571.46|573.66|571.46|573.66|571.46|573.55|571.35|0
1643976960000|2022-02-04 12:16:00|573.88|571.68|573.44|571.24|573.88|571.68|573.44|571.24|0
1643976970000|2022-02-04 12:16:10|573|570.8|572.34|570.14|573.22|571.02|572.12|569.92|0
1643976980000|2022-02-04 12:16:20|572.12|569.92|571.79|569.59|572.56|570.36|571.79|569.59|0
1643976990000|2022-02-04 12:16:30|571.68|569.48|572.56|570.36|572.56|570.36|571.68|569.48|0
1643977000000|2022-02-04 12:16:40|571.68|569.48|571.24|569.04|571.68|569.48|571.24|569.04|0
1643977010000|2022-02-04 12:16:50|570.47|568.27|570.36|568.16|570.58|568.38|570.36|568.16|0
1643977020000|2022-02-04 12:17:00|570.58|568.38|569.7|567.5|570.58|568.38|569.7|567.5|0
1643977030000|2022-02-04 12:17:10|569.48|567.28|569.48|567.28|569.48|567.28|569.48|567.28|0
1643977040000|2022-02-04 12:17:20|569.81|567.61|569.7|567.5|569.92|567.72|569.7|567.5|0
1643977050000|2022-02-04 12:17:30|570.14|567.94|570.36|568.16|570.58|568.38|570.14|567.94|0
1643977060000|2022-02-04 12:17:40|569.7|567.5|569.92|567.72|569.92|567.72|569.7|567.5|0
1643977070000|2022-02-04 12:17:50|569.7|567.5|571.35|569.15|571.35|569.15|569.7|567.5|0
1643977080000|2022-02-04 12:18:00|571.24|569.04|571.24|569.04|571.46|569.26|571.24|569.04|0
1643977090000|2022-02-04 12:18:10|571.35|569.15|570.58|568.38|571.35|569.15|570.58|568.38|0
1643977100000|2022-02-04 12:18:20|571.02|568.82|570.14|567.94|571.02|568.82|570.14|567.94|0
1643977110000|2022-02-04 12:18:30|569.92|567.72|569.92|567.72|569.92|567.72|569.92|567.72|0
1643977120000|2022-02-04 12:18:40|570.14|567.94|570.47|568.27|570.8|568.6|570.14|567.94|0
1643977130000|2022-02-04 12:18:50|570.14|567.94|569.7|567.5|570.36|568.16|569.7|567.5|0
1643977140000|2022-02-04 12:19:00|569.92|567.72|570.03|567.83|570.03|567.83|569.7|567.5|0
1643977150000|2022-02-04 12:19:10|570.14|567.94|570.14|567.94|570.14|567.94|569.7|567.5|0
1643977160000|2022-02-04 12:19:20|569.92|567.72|569.81|567.61|570.14|567.94|569.81|567.61|0
1643977170000|2022-02-04 12:19:30|570.03|567.83|569.92|567.72|570.36|568.16|569.92|567.72|0
1643977180000|2022-02-04 12:19:40|569.48|567.28|569.7|567.5|569.92|567.72|569.48|567.28|0
1643977190000|2022-02-04 12:19:50|569.92|567.72|569.7|567.5|570.25|568.05|569.7|567.5|0
1643977200000|2022-02-04 12:20:00|569.48|567.28|569.48|567.28|569.48|567.28|569.48|567.28|0
1643977210000|2022-02-04 12:20:10|570.14|567.94|569.92|567.72|570.14|567.94|569.92|567.72|0
1643977220000|2022-02-04 12:20:20|569.81|567.61|569.92|567.72|569.92|567.72|569.81|567.61|0
1643977230000|2022-02-04 12:20:30|570.36|568.16|570.58|568.38|570.8|568.6|570.36|568.16|0
1643977240000|2022-02-04 12:20:40|570.8|568.6|570.8|568.6|571.24|569.04|570.8|568.6|0
1643977250000|2022-02-04 12:20:50|570.91|568.71|570.8|568.6|570.91|568.71|570.58|568.38|0
1643977260000|2022-02-04 12:21:00|570.47|568.27|569.7|567.5|570.47|568.27|569.7|567.5|0
1643977270000|2022-02-04 12:21:10|569.48|567.28|569.7|567.5|569.7|567.5|569.26|567.06|0
1643977280000|2022-02-04 12:21:20|569.26|567.06|569.04|566.84|569.26|567.06|569.04|566.84|0
1643977290000|2022-02-04 12:21:30|568.82|566.62|569.48|567.28|569.48|567.28|568.82|566.62|0
1643977300000|2022-02-04 12:21:40|569.59|567.39|569.48|567.28|569.92|567.72|569.48|567.28|0
1643977310000|2022-02-04 12:21:50|569.26|567.06|569.04|566.84|569.26|567.06|568.6|566.4|0
1643977320000|2022-02-04 12:22:00|569.48|567.28|569.26|567.06|569.48|567.28|569.04|566.84|0
1643977330000|2022-02-04 12:22:10|569.04|566.84|569.26|567.06|569.26|567.06|569.04|566.84|0
1643977340000|2022-02-04 12:22:20|569.04|566.84|569.04|566.84|569.04|566.84|568.82|566.62|0
1643977350000|2022-02-04 12:22:30|569.26|567.06|569.26|567.06|569.26|567.06|569.26|567.06|0
1643977360000|2022-02-04 12:22:40|569.15|566.95|568.82|566.62|569.15|566.95|568.82|566.62|0
1643977370000|2022-02-04 12:22:50|568.93|566.73|569.04|566.84|569.04|566.84|568.93|566.73|0
1643977380000|2022-02-04 12:23:00|569.26|567.06|567.94|565.74|569.26|567.06|567.94|565.74|0
1643977390000|2022-02-04 12:23:10|567.5|565.3|566.95|564.75|567.5|565.3|566.95|564.75|0
1643977400000|2022-02-04 12:23:20|567.28|565.08|567.06|564.86|567.28|565.08|567.06|564.86|0
1643977410000|2022-02-04 12:23:30|566.84|564.64|566.4|564.2|566.84|564.64|566.4|564.2|0
1643977420000|2022-02-04 12:23:40|566.84|564.64|566.84|564.64|566.84|564.64|566.73|564.53|0
1643977430000|2022-02-04 12:23:50|566.62|564.42|567.5|565.3|567.72|565.52|566.62|564.42|0
1643977440000|2022-02-04 12:24:00|567.39|565.19|567.5|565.3|567.5|565.3|567.39|565.19|0
1643977450000|2022-02-04 12:24:10|567.61|565.41|567.5|565.3|567.72|565.52|567.5|565.3|0
1643977460000|2022-02-04 12:24:20|567.28|565.08|567.94|565.74|567.94|565.74|567.28|565.08|0
1643977470000|2022-02-04 12:24:30|568.05|565.85|568.16|565.96|568.16|565.96|568.05|565.85|0
1643977480000|2022-02-04 12:24:40|567.94|565.74|568.16|565.96|568.16|565.96|567.94|565.74|0
1643977490000|2022-02-04 12:24:50|567.94|565.74|567.94|565.74|567.94|565.74|567.72|565.52|0
1643977500000|2022-02-04 12:25:00|567.72|565.52|567.5|565.3|567.72|565.52|567.28|565.08|0
1643977510000|2022-02-04 12:25:10|567.94|565.74|567.72|565.52|567.94|565.74|567.72|565.52|0
1643977520000|2022-02-04 12:25:20|567.83|565.63|567.06|564.86|567.83|565.63|567.06|564.86|0
1643977530000|2022-02-04 12:25:30|567.5|565.3|567.72|565.52|567.72|565.52|567.5|565.3|0
1643977540000|2022-02-04 12:25:40|567.5|565.3|567.06|564.86|567.5|565.3|567.06|564.86|0
1643977550000|2022-02-04 12:25:50|566.84|564.64|566.4|564.2|567.06|564.86|566.4|564.2|0
1643977560000|2022-02-04 12:26:00|566.62|564.42|566.62|564.42|566.62|564.42|566.4|564.2|0
1643977570000|2022-02-04 12:26:10|566.4|564.2|566.18|563.98|566.4|564.2|566.18|563.98|0
1643977580000|2022-02-04 12:26:20|566.4|564.2|566.4|564.2|566.4|564.2|566.4|564.2|0
1643977590000|2022-02-04 12:26:30|566.62|564.42|566.4|564.2|566.62|564.42|566.4|564.2|0
1643977600000|2022-02-04 12:26:40|566.07|563.87|565.52|563.32|566.07|563.87|565.52|563.32|0
1643977610000|2022-02-04 12:26:50|565.96|563.76|565.96|563.76|565.96|563.76|565.86|563.66|0
1643977620000|2022-02-04 12:27:00|566.18|563.98|566.18|563.98|566.4|564.2|566.18|563.98|0
1643977630000|2022-02-04 12:27:10|565.86|563.66|565.74|563.54|565.86|563.66|565.74|563.54|0
1643977640000|2022-02-04 12:27:20|565.86|563.66|565.52|563.32|565.86|563.66|565.52|563.32|0
1643977650000|2022-02-04 12:27:30|565.64|563.44|565.74|563.54|565.74|563.54|565.64|563.44|0
1643977660000|2022-02-04 12:27:40|565.3|563.1|565.08|562.88|565.3|563.1|565.08|562.88|0
1643977670000|2022-02-04 12:27:50|564.86|562.66|564.86|562.66|564.98|562.78|564.86|562.66|0
1643977680000|2022-02-04 12:28:00|565.3|563.1|565.3|563.1|565.3|563.1|564.98|562.78|0
1643977690000|2022-02-04 12:28:10|565.52|563.32|565.3|563.1|565.64|563.44|565.3|563.1|0
1643977700000|2022-02-04 12:28:20|565.74|563.54|565.08|562.88|565.74|563.54|565.08|562.88|0
1643977710000|2022-02-04 12:28:30|565.3|563.1|565.52|563.32|565.52|563.32|565.3|563.1|0
1643977720000|2022-02-04 12:28:40|565.3|563.1|565.08|562.88|565.3|563.1|565.08|562.88|0
1643977730000|2022-02-04 12:28:50|565.3|563.1|565.08|562.88|565.3|563.1|565.08|562.88|0
1643977740000|2022-02-04 12:29:00|564.98|562.78|564.86|562.66|565.08|562.88|564.86|562.66|0
1643977750000|2022-02-04 12:29:10|564.64|562.44|564.43|562.23|564.64|562.44|564.43|562.23|0
1643977760000|2022-02-04 12:29:20|565.08|562.88|564.98|562.78|565.08|562.88|564.98|562.78|0
1643977770000|2022-02-04 12:29:30|564.54|562.34|564.21|562.01|564.64|562.44|564.21|562.01|0
1643977780000|2022-02-04 12:29:40|564.43|562.23|564.21|562.01|564.64|562.44|564.21|562.01|0
1643977790000|2022-02-04 12:29:50|564.43|562.23|564.32|562.12|564.64|562.44|564.32|562.12|0
1643977800000|2022-02-04 12:30:00|564.43|562.23|564.54|562.34|564.64|562.44|564.43|562.23|0
1643977810000|2022-02-04 12:30:10|564.64|562.44|564.98|562.78|565.08|562.88|564.64|562.44|0
1643977820000|2022-02-04 12:30:20|565.2|563|565.08|562.88|565.2|563|565.08|562.88|0
1643977830000|2022-02-04 12:30:30|565.3|563.1|565.08|562.88|565.52|563.32|565.08|562.88|0
1643977840000|2022-02-04 12:30:40|565.3|563.1|565.74|563.54|565.74|563.54|565.08|562.88|0
1643977850000|2022-02-04 12:30:50|566.4|564.2|566.18|563.98|566.4|564.2|565.96|563.76|0
1643977860000|2022-02-04 12:31:00|566.29|564.09|567.06|564.86|567.06|564.86|566.18|563.98|0
1643977870000|2022-02-04 12:31:10|567.28|565.08|567.28|565.08|567.28|565.08|567.28|565.08|0
1643977880000|2022-02-04 12:31:20|566.62|564.42|566.62|564.42|566.62|564.42|566.62|564.42|0
1643977890000|2022-02-04 12:31:30|566.84|564.64|566.84|564.64|567.06|564.86|566.84|564.64|0
1643977900000|2022-02-04 12:31:40|567.06|564.86|567.61|565.41|567.61|565.41|567.06|564.86|0
1643977910000|2022-02-04 12:31:50|567.5|565.3|567.28|565.08|567.5|565.3|567.28|565.08|0
1643977920000|2022-02-04 12:32:00|567.5|565.3|567.06|564.86|567.5|565.3|567.06|564.86|0
1643977930000|2022-02-04 12:32:10|566.4|564.2|565.96|563.76|566.4|564.2|565.74|563.54|0
1643977940000|2022-02-04 12:32:20|566.62|564.42|566.18|563.98|566.62|564.42|566.18|563.98|0
1643977950000|2022-02-04 12:32:30|565.96|563.76|565.96|563.76|565.96|563.76|565.96|563.76|0
1643977960000|2022-02-04 12:32:40|565.85|563.65|565.52|563.32|565.96|563.76|565.52|563.32|0
1643977970000|2022-02-04 12:32:50|565.42|563.22|565.42|563.22|565.52|563.32|565.42|563.22|0
1643977980000|2022-02-04 12:33:00|565.3|563.1|564.86|562.66|565.3|563.1|564.86|562.66|0
1643977990000|2022-02-04 12:33:10|565.2|563|565.52|563.32|565.52|563.32|565.2|563|0
1643978000000|2022-02-04 12:33:20|565.3|563.1|565.3|563.1|565.3|563.1|565.08|562.88|0
1643978010000|2022-02-04 12:33:30|565.08|562.88|564.98|562.78|565.08|562.88|564.86|562.66|0
1643978020000|2022-02-04 12:33:40|564.86|562.66|564.98|562.78|564.98|562.78|564.86|562.66|0
1643978030000|2022-02-04 12:33:50|565.3|563.1|565.08|562.88|565.3|563.1|565.08|562.88|0
1643978040000|2022-02-04 12:34:00|564.86|562.66|565.3|563.1|565.3|563.1|564.86|562.66|0
1643978050000|2022-02-04 12:34:10|565.08|562.88|565.3|563.1|565.41|563.21|565.08|562.88|0
1643978060000|2022-02-04 12:34:20|565.74|563.54|565.74|563.54|565.74|563.54|565.41|563.21|0
1643978070000|2022-02-04 12:34:30|565.52|563.32|565.74|563.54|565.74|563.54|565.52|563.32|0
1643978080000|2022-02-04 12:34:40|565.63|563.43|565.52|563.32|565.63|563.43|565.52|563.32|0
1643978090000|2022-02-04 12:34:50|565.63|563.43|566.18|563.98|566.18|563.98|565.63|563.43|0
1643978100000|2022-02-04 12:35:00|565.96|563.76|565.3|563.1|565.96|563.76|565.3|563.1|0
1643978110000|2022-02-04 12:35:10|565.52|563.32|565.52|563.32|565.52|563.32|565.52|563.32|0
1643978120000|2022-02-04 12:35:20|565.74|563.54|565.74|563.54|565.96|563.76|565.74|563.54|0
1643978130000|2022-02-04 12:35:30|565.63|563.43|565.74|563.54|565.96|563.76|565.63|563.43|0
1643978140000|2022-02-04 12:35:40|565.96|563.76|565.52|563.32|565.96|563.76|565.52|563.32|0
1643978150000|2022-02-04 12:35:50|565.3|563.1|565.3|563.1|565.3|563.1|565.08|562.88|0
1643978160000|2022-02-04 12:36:00|565.08|562.88|565.08|562.88|565.08|562.88|565.08|562.88|0
1643978170000|2022-02-04 12:36:10|565.3|563.1|565.3|563.1|565.3|563.1|565.3|563.1|0
1643978180000|2022-02-04 12:36:20|565.74|563.54|565.74|563.54|565.74|563.54|565.74|563.54|0
1643978190000|2022-02-04 12:36:30|565.52|563.32|564.64|562.44|565.52|563.32|564.64|562.44|0
1643978200000|2022-02-04 12:36:40|564.2|562|563.77|561.57|564.2|562|563.55|561.35|0
1643978210000|2022-02-04 12:36:50|563.33|561.13|563.55|561.35|563.55|561.35|563.11|560.91|0
1643978220000|2022-02-04 12:37:00|563.99|561.79|564.2|562|564.42|562.22|563.99|561.79|0
1643978230000|2022-02-04 12:37:10|564.42|562.22|564.42|562.22|564.54|562.34|564.42|562.22|0
1643978240000|2022-02-04 12:37:20|564.2|562|564.54|562.34|564.54|562.34|564.2|562|0
1643978250000|2022-02-04 12:37:30|564.42|562.22|564.2|562|564.54|562.34|564.2|562|0
1643978260000|2022-02-04 12:37:40|564.1|561.9|564.2|562|564.2|562|564.1|561.9|0
1643978270000|2022-02-04 12:37:50|564.42|562.22|563.99|561.79|564.42|562.22|563.99|561.79|0
1643978280000|2022-02-04 12:38:00|564.2|562|564.32|562.12|564.42|562.22|564.2|562|0
1643978290000|2022-02-04 12:38:10|564.42|562.22|564.54|562.34|564.64|562.44|564.42|562.22|0
1643978300000|2022-02-04 12:38:20|564.42|562.22|564.1|561.9|564.42|562.22|563.98|561.78|0
1643978310000|2022-02-04 12:38:30|564.2|562|564.32|562.12|564.42|562.22|564.2|562|0
1643978320000|2022-02-04 12:38:40|564.64|562.44|564.64|562.44|564.64|562.44|564.42|562.22|0
1643978330000|2022-02-04 12:38:50|564.86|562.66|564.76|562.56|564.86|562.66|564.64|562.44|0
1643978340000|2022-02-04 12:39:00|564.64|562.44|564.42|562.22|564.86|562.66|564.42|562.22|0
1643978350000|2022-02-04 12:39:10|564.86|562.66|563.98|561.78|564.86|562.66|563.98|561.78|0
1643978360000|2022-02-04 12:39:20|564.1|561.9|564.1|561.9|564.1|561.9|564.1|561.9|0
1643978370000|2022-02-04 12:39:30|563.98|561.78|563.98|561.78|563.98|561.78|563.77|561.57|0
1643978380000|2022-02-04 12:39:40|563.77|561.57|563.77|561.57|564.2|562|563.77|561.57|0
1643978390000|2022-02-04 12:39:50|563.98|561.78|563.66|561.46|563.98|561.78|563.66|561.46|0
1643978400000|2022-02-04 12:40:00|563.77|561.57|563.77|561.57|563.77|561.57|563.77|561.57|0
1643978410000|2022-02-04 12:40:10|563.98|561.78|564.2|562|564.2|562|563.98|561.78|0
1643978420000|2022-02-04 12:40:20|564.1|561.9|563.88|561.68|564.1|561.9|563.88|561.68|0
1643978430000|2022-02-04 12:40:30|563.98|561.78|564.42|562.22|564.42|562.22|563.98|561.78|0
1643978440000|2022-02-04 12:40:40|564.2|562|564.32|562.12|564.32|562.12|564.2|562|0
1643978450000|2022-02-04 12:40:50|564.2|562|564.32|562.12|564.32|562.12|564.2|562|0
1643978460000|2022-02-04 12:41:00|564.2|562|564.42|562.22|564.42|562.22|564.2|562|0
1643978470000|2022-02-04 12:41:10|564.54|562.34|564.64|562.44|564.64|562.44|564.54|562.34|0
1643978480000|2022-02-04 12:41:20|565.08|562.88|564.86|562.66|565.08|562.88|564.86|562.66|0
1643978490000|2022-02-04 12:41:30|564.64|562.44|564.76|562.56|564.86|562.66|564.64|562.44|0
1643978500000|2022-02-04 12:41:40|564.86|562.66|565.3|563.1|565.3|563.1|564.64|562.44|0
1643978510000|2022-02-04 12:41:50|565.52|563.32|565.52|563.32|565.52|563.32|565.3|563.1|0
1643978520000|2022-02-04 12:42:00|565.3|563.1|565.52|563.32|565.52|563.32|565.3|563.1|0
1643978530000|2022-02-04 12:42:10|565.96|563.76|565.96|563.76|565.96|563.76|565.74|563.54|0
1643978540000|2022-02-04 12:42:20|566.18|563.98|566.18|563.98|566.18|563.98|566.18|563.98|0
1643978550000|2022-02-04 12:42:30|566.29|564.09|566.29|564.09|566.29|564.09|566.18|563.98|0
1643978560000|2022-02-04 12:42:40|565.08|562.88|565.52|563.32|565.52|563.32|565.08|562.88|0
1643978570000|2022-02-04 12:42:50|566.07|563.87|565.08|562.88|566.07|563.87|565.08|562.88|0
1643978580000|2022-02-04 12:43:00|564.64|562.44|563.33|561.13|564.64|562.44|563.33|561.13|0
1643978590000|2022-02-04 12:43:10|563.55|561.35|563.76|561.56|563.76|561.56|563.33|561.13|0
1643978600000|2022-02-04 12:43:20|563.98|561.78|563.98|561.78|563.98|561.78|563.98|561.78|0
1643978610000|2022-02-04 12:43:30|564.2|562|564.1|561.9|564.2|562|564.1|561.9|0
1643978620000|2022-02-04 12:43:40|563.98|561.78|563.76|561.56|563.98|561.78|563.76|561.56|0
1643978630000|2022-02-04 12:43:50|563.88|561.68|563.98|561.78|563.98|561.78|563.88|561.68|0
1643978640000|2022-02-04 12:44:00|563.76|561.56|563.76|561.56|563.88|561.68|563.76|561.56|0
1643978650000|2022-02-04 12:44:10|563.88|561.68|563.98|561.78|563.98|561.78|563.88|561.68|0
1643978660000|2022-02-04 12:44:20|563.88|561.68|563.88|561.68|563.98|561.78|563.76|561.56|0
1643978670000|2022-02-04 12:44:30|563.76|561.56|563.98|561.78|563.98|561.78|563.76|561.56|0
1643978680000|2022-02-04 12:44:40|564.2|562|563.76|561.56|564.2|562|563.76|561.56|0
1643978690000|2022-02-04 12:44:50|563.66|561.46|564.2|562|564.2|562|563.55|561.35|0
1643978700000|2022-02-04 12:45:00|564.1|561.9|563.98|561.78|564.1|561.9|563.76|561.56|0
1643978710000|2022-02-04 12:45:10|563.76|561.56|563.66|561.46|563.98|561.78|563.66|561.46|0
1643978720000|2022-02-04 12:45:20|563.55|561.35|562.45|560.25|563.55|561.35|562.45|560.25|0
1643978730000|2022-02-04 12:45:30|562.67|560.47|562.45|560.25|562.89|560.69|562.45|560.25|0
1643978740000|2022-02-04 12:45:40|562.23|560.03|560.48|558.28|562.23|560.03|560.48|558.28|0
1643978750000|2022-02-04 12:45:50|560.7|558.5|560.48|558.28|560.7|558.5|560.48|558.28|0
1643978760000|2022-02-04 12:46:00|560.7|558.5|560.26|558.06|560.92|558.72|560.26|558.06|0
1643978770000|2022-02-04 12:46:10|560.04|557.84|559.61|557.41|560.04|557.84|559.61|557.41|0
1643978780000|2022-02-04 12:46:20|559.83|557.63|559.61|557.41|560.04|557.84|559.61|557.41|0
1643978790000|2022-02-04 12:46:30|560.26|558.06|560.38|558.18|560.48|558.28|560.26|558.06|0
1643978800000|2022-02-04 12:46:40|560.26|558.06|560.7|558.5|560.7|558.5|560.26|558.06|0
1643978810000|2022-02-04 12:46:50|560.48|558.28|560.7|558.5|560.7|558.5|560.26|558.06|0
1643978820000|2022-02-04 12:47:00|560.16|557.96|560.26|558.06|560.7|558.5|560.16|557.96|0
1643978830000|2022-02-04 12:47:10|560.38|558.18|559.83|557.63|560.48|558.28|559.83|557.63|0
1643978840000|2022-02-04 12:47:20|559.39|557.19|559.17|556.97|559.39|557.19|558.95|556.75|0
1643978850000|2022-02-04 12:47:30|558.95|556.75|559.5|557.3|559.61|557.41|558.95|556.75|0
1643978860000|2022-02-04 12:47:40|559.28|557.08|558.95|556.75|559.28|557.08|558.95|556.75|0
1643978870000|2022-02-04 12:47:50|558.85|556.65|559.5|557.3|559.5|557.3|558.85|556.65|0
1643978880000|2022-02-04 12:48:00|559.17|556.97|559.17|556.97|559.17|556.97|559.17|556.97|0
1643978890000|2022-02-04 12:48:10|559.39|557.19|558.73|556.53|559.61|557.41|558.73|556.53|0
1643978900000|2022-02-04 12:48:20|558.95|556.75|559.39|557.19|559.39|557.19|558.95|556.75|0
1643978910000|2022-02-04 12:48:30|559.17|556.97|558.95|556.75|559.72|557.52|558.95|556.75|0
1643978920000|2022-02-04 12:48:40|558.85|556.65|557.32|555.12|558.85|556.65|557.21|555.01|0
1643978930000|2022-02-04 12:48:50|557.21|555.01|556.77|554.57|557.21|555.01|556.66|554.46|0
1643978940000|2022-02-04 12:49:00|556.55|554.35|557.42|555.22|557.42|555.22|556.55|554.35|0
1643978950000|2022-02-04 12:49:10|557.21|555.01|557.42|555.22|557.42|555.22|557.21|555.01|0
1643978960000|2022-02-04 12:49:20|556.77|554.57|556.55|554.35|556.77|554.57|556.55|554.35|0
1643978970000|2022-02-04 12:49:30|556.77|554.57|557.21|555.01|557.21|555.01|556.77|554.57|0
1643978980000|2022-02-04 12:49:40|557.64|555.44|557.21|555.01|557.64|555.44|557.21|555.01|0
1643978990000|2022-02-04 12:49:50|557.1|554.9|556.99|554.79|557.1|554.9|556.99|554.79|0
1643979000000|2022-02-04 12:50:00|557.21|555.01|556.99|554.79|557.21|555.01|556.99|554.79|0
1643979010000|2022-02-04 12:50:10|557.1|554.9|557.21|555.01|557.21|555.01|556.99|554.79|0
1643979020000|2022-02-04 12:50:20|557.1|554.9|556.88|554.68|557.2|555|556.88|554.68|0
1643979030000|2022-02-04 12:50:30|556.99|554.79|556.88|554.68|556.99|554.79|556.77|554.57|0
1643979040000|2022-02-04 12:50:40|556.77|554.57|556.33|554.13|556.77|554.57|556.33|554.13|0
1643979050000|2022-02-04 12:50:50|556.77|554.57|556.55|554.35|556.77|554.57|556.55|554.35|0
1643979070000|2022-02-04 12:51:10|556.33|554.13|557.64|555.44|557.64|555.44|556.33|554.13|0
1643979080000|2022-02-04 12:51:20|558.08|555.88|557.86|555.66|558.08|555.88|557.86|555.66|0
1643979090000|2022-02-04 12:51:30|557.2|555|556.77|554.57|557.2|555|556.77|554.57|0
1643979100000|2022-02-04 12:51:40|556.99|554.79|556.33|554.13|556.99|554.79|556.33|554.13|0
1643979110000|2022-02-04 12:51:50|556.55|554.35|556.55|554.35|556.77|554.57|556.55|554.35|0
1643979120000|2022-02-04 12:52:00|556.11|553.91|555.46|553.26|556.11|553.91|555.46|553.26|0
1643979130000|2022-02-04 12:52:10|555.02|552.82|555.46|553.26|555.68|553.48|555.02|552.82|0
1643979140000|2022-02-04 12:52:20|555.24|553.04|555.46|553.26|555.46|553.26|555.24|553.04|0
1643979150000|2022-02-04 12:52:30|555.68|553.48|555.9|553.7|555.9|553.7|555.68|553.48|0
1643979160000|2022-02-04 12:52:40|556.11|553.91|555.9|553.7|556.33|554.13|555.9|553.7|0
1643979170000|2022-02-04 12:52:50|556.11|553.91|555.46|553.26|556.11|553.91|555.46|553.26|0
1643979180000|2022-02-04 12:53:00|555.36|553.16|556.11|553.91|556.11|553.91|555.36|553.16|0
1643979190000|2022-02-04 12:53:10|555.68|553.48|555.24|553.04|555.9|553.7|555.24|553.04|0
1643979200000|2022-02-04 12:53:20|555.68|553.48|554.59|552.39|555.68|553.48|554.59|552.39|0
1643979210000|2022-02-04 12:53:30|554.48|552.28|554.37|552.17|554.81|552.61|554.37|552.17|0
1643979220000|2022-02-04 12:53:40|554.48|552.28|554.81|552.61|554.92|552.72|554.48|552.28|0
1643979230000|2022-02-04 12:53:50|555.02|552.82|554.81|552.61|555.02|552.82|554.81|552.61|0
1643979240000|2022-02-04 12:54:00|555.02|552.82|554.59|552.39|555.02|552.82|554.59|552.39|0
1643979250000|2022-02-04 12:54:10|554.81|552.61|554.37|552.17|554.81|552.61|554.37|552.17|0
1643979260000|2022-02-04 12:54:20|554.81|552.61|554.81|552.61|554.81|552.61|554.7|552.5|0
1643979280000|2022-02-04 12:54:40|554.92|552.72|555.24|553.04|555.24|553.04|554.81|552.61|0
1643979290000|2022-02-04 12:54:50|555.46|553.26|555.57|553.37|555.57|553.37|555.46|553.26|0
1643979300000|2022-02-04 12:55:00|555.46|553.26|555.02|552.82|555.46|553.26|555.02|552.82|0
1643979310000|2022-02-04 12:55:10|555.24|553.04|555.02|552.82|555.24|553.04|555.02|552.82|0
1643979320000|2022-02-04 12:55:20|554.81|552.61|554.15|551.95|554.81|552.61|553.94|551.74|0
1643979330000|2022-02-04 12:55:30|553.83|551.63|552.85|550.65|554.15|551.95|552.85|550.65|0
1643979340000|2022-02-04 12:55:40|553.06|550.86|553.06|550.86|553.5|551.3|553.06|550.86|0
1643979350000|2022-02-04 12:55:50|552.85|550.65|553.06|550.86|553.06|550.86|552.85|550.65|0
1643979360000|2022-02-04 12:56:00|553.4|551.2|553.28|551.08|553.4|551.2|553.06|550.86|0
1643979370000|2022-02-04 12:56:10|553.4|551.2|553.5|551.3|553.83|551.63|553.4|551.2|0
1643979380000|2022-02-04 12:56:20|553.61|551.41|553.5|551.3|553.72|551.52|553.5|551.3|0
1643979390000|2022-02-04 12:56:30|553.28|551.08|553.5|551.3|553.5|551.3|553.28|551.08|0
1643979400000|2022-02-04 12:56:40|553.93|551.73|553.93|551.73|553.93|551.73|553.93|551.73|0
1643979410000|2022-02-04 12:56:50|554.15|551.95|554.37|552.17|554.37|552.17|554.15|551.95|0
1643979420000|2022-02-04 12:57:00|554.15|551.95|554.59|552.39|554.59|552.39|554.15|551.95|0
1643979430000|2022-02-04 12:57:10|555.02|552.82|555.68|553.48|555.68|553.48|555.02|552.82|0
1643979440000|2022-02-04 12:57:20|556.11|553.91|555.9|553.7|556.33|554.13|555.9|553.7|0
1643979450000|2022-02-04 12:57:30|555.68|553.48|555.35|553.15|555.68|553.48|555.35|553.15|0
1643979460000|2022-02-04 12:57:40|555.46|553.26|555.89|553.69|555.89|553.69|555.46|553.26|0
1643979470000|2022-02-04 12:57:50|556.11|553.91|555.46|553.26|556.11|553.91|555.24|553.04|0
1643979480000|2022-02-04 12:58:00|555.24|553.04|554.81|552.61|555.46|553.26|554.81|552.61|0
1643979490000|2022-02-04 12:58:10|554.48|552.28|554.37|552.17|554.81|552.61|554.37|552.17|0
1643979500000|2022-02-04 12:58:20|554.81|552.61|554.92|552.72|554.92|552.72|554.81|552.61|0
1643979510000|2022-02-04 12:58:30|554.81|552.61|554.81|552.61|554.81|552.61|554.81|552.61|0
1643979520000|2022-02-04 12:58:40|554.37|552.17|554.27|552.07|554.37|552.17|554.27|552.07|0
1643979530000|2022-02-04 12:58:50|554.37|552.17|554.37|552.17|554.37|552.17|554.15|551.95|0
1643979540000|2022-02-04 12:59:00|554.48|552.28|555.24|553.04|555.24|553.04|554.48|552.28|0
1643979550000|2022-02-04 12:59:10|555.46|553.26|555.68|553.48|555.68|553.48|555.46|553.26|0
1643979560000|2022-02-04 12:59:20|555.79|553.59|556.01|553.81|556.01|553.81|555.79|553.59|0
1643979570000|2022-02-04 12:59:30|555.24|553.04|555.89|553.69|555.89|553.69|555.24|553.04|0
1643979580000|2022-02-04 12:59:40|555.02|552.82|555.14|552.94|555.14|552.94|555.02|552.82|0
1643979590000|2022-02-04 12:59:50|555.02|552.82|555.46|553.26|555.46|553.26|555.02|552.82|0
1643979600000|2022-02-04 13:00:00|555.24|553.04|554.48|552.28|555.68|553.48|554.48|552.28|0
1643979610000|2022-02-04 13:00:10|554.92|552.72|555.24|553.04|555.24|553.04|554.92|552.72|0
1643979620000|2022-02-04 13:00:20|555.46|553.26|555.68|553.48|555.68|553.48|555.46|553.26|0
1643979630000|2022-02-04 13:00:30|556.01|553.81|555.68|553.48|556.11|553.91|555.68|553.48|0
1643979640000|2022-02-04 13:00:40|556.33|554.13|556.33|554.13|556.33|554.13|556.11|553.91|0
1643979650000|2022-02-04 13:00:50|556.55|554.35|556.98|554.78|556.98|554.78|556.55|554.35|0
1643979660000|2022-02-04 13:01:00|557.42|555.22|557.86|555.66|557.86|555.66|557.42|555.22|0
1643979670000|2022-02-04 13:01:10|557.42|555.22|557.42|555.22|557.42|555.22|556.98|554.78|0
1643979680000|2022-02-04 13:01:20|557.2|555|557.86|555.66|557.86|555.66|557.2|555|0
1643979690000|2022-02-04 13:01:30|558.08|555.88|558.08|555.88|558.08|555.88|558.08|555.88|0
1643979700000|2022-02-04 13:01:40|558.29|556.09|558.29|556.09|558.29|556.09|558.29|556.09|0
1643979710000|2022-02-04 13:01:50|558.51|556.31|558.73|556.53|558.73|556.53|558.51|556.31|0
1643979720000|2022-02-04 13:02:00|558.51|556.31|558.95|556.75|558.95|556.75|558.51|556.31|0
1643979730000|2022-02-04 13:02:10|558.84|556.64|557.86|555.66|558.95|556.75|557.86|555.66|0
1643979740000|2022-02-04 13:02:20|558.29|556.09|557.75|555.55|558.29|556.09|557.75|555.55|0
1643979750000|2022-02-04 13:02:30|557.64|555.44|557.1|554.9|557.64|555.44|557.1|554.9|0
1643979760000|2022-02-04 13:02:40|557.2|555|556.77|554.57|557.2|555|556.77|554.57|0
1643979770000|2022-02-04 13:02:50|556.98|554.78|556.98|554.78|556.98|554.78|556.77|554.57|0
1643979780000|2022-02-04 13:03:00|557.2|555|557.75|555.55|557.75|555.55|557.2|555|0
1643979790000|2022-02-04 13:03:10|557.86|555.66|557.42|555.22|557.86|555.66|557.42|555.22|0
1643979800000|2022-02-04 13:03:20|557.53|555.33|557.97|555.77|557.97|555.77|557.53|555.33|0
1643979810000|2022-02-04 13:03:30|558.51|556.31|558.95|556.75|558.95|556.75|558.51|556.31|0
1643979820000|2022-02-04 13:03:40|558.51|556.31|558.73|556.53|558.73|556.53|558.51|556.31|0
1643979830000|2022-02-04 13:03:50|558.84|556.64|558.73|556.53|558.95|556.75|558.73|556.53|0
1643979840000|2022-02-04 13:04:00|558.95|556.75|558.95|556.75|559.06|556.86|558.95|556.75|0
1643979850000|2022-02-04 13:04:10|558.73|556.53|559.17|556.97|559.17|556.97|558.73|556.53|0
1643979860000|2022-02-04 13:04:20|558.73|556.53|558.73|556.53|558.73|556.53|558.73|556.53|0
1643979870000|2022-02-04 13:04:30|558.95|556.75|558.95|556.75|558.95|556.75|558.95|556.75|0
1643979880000|2022-02-04 13:04:40|559.38|557.18|559.6|557.4|559.6|557.4|559.38|557.18|0
1643979890000|2022-02-04 13:04:50|559.72|557.52|559.6|557.4|560.04|557.84|559.6|557.4|0
1643979900000|2022-02-04 13:05:00|559.72|557.52|558.84|556.64|559.72|557.52|558.84|556.64|0
1643979910000|2022-02-04 13:05:10|559.17|556.97|560.04|557.84|560.26|558.06|559.17|556.97|0
1643979920000|2022-02-04 13:05:20|559.82|557.62|559.38|557.18|559.82|557.62|559.38|557.18|0
1643979930000|2022-02-04 13:05:30|559.17|556.97|558.95|556.75|559.38|557.18|558.84|556.64|0
1643979940000|2022-02-04 13:05:40|559.17|556.97|559.6|557.4|559.82|557.62|559.17|556.97|0
1643979950000|2022-02-04 13:05:50|559.38|557.18|559.6|557.4|559.6|557.4|559.38|557.18|0
1643979960000|2022-02-04 13:06:00|559.5|557.3|558.95|556.75|559.5|557.3|558.95|556.75|0
1643979970000|2022-02-04 13:06:10|559.38|557.18|559.17|556.97|559.38|557.18|559.17|556.97|0
1643979980000|2022-02-04 13:06:20|559.06|556.86|558.73|556.53|559.17|556.97|558.73|556.53|0
1643979990000|2022-02-04 13:06:30|559.17|556.97|559.38|557.18|559.38|557.18|559.17|556.97|0
1643980000000|2022-02-04 13:06:40|559.6|557.4|559.93|557.73|560.26|558.06|559.6|557.4|0
1643980010000|2022-02-04 13:06:50|560.04|557.84|559.6|557.4|560.04|557.84|559.38|557.18|0
1643980020000|2022-02-04 13:07:00|559.72|557.52|559.82|557.62|559.93|557.73|559.72|557.52|0
1643980030000|2022-02-04 13:07:10|559.6|557.4|560.26|558.06|560.48|558.28|559.6|557.4|0
1643980040000|2022-02-04 13:07:20|560.48|558.28|560.91|558.71|560.91|558.71|560.26|558.06|0
1643980050000|2022-02-04 13:07:30|559.82|557.62|560.26|558.06|560.26|558.06|559.82|557.62|0
1643980060000|2022-02-04 13:07:40|560.48|558.28|560.48|558.28|560.7|558.5|560.48|558.28|0
1643980070000|2022-02-04 13:07:50|560.26|558.06|560.48|558.28|560.48|558.28|560.04|557.84|0
1643980080000|2022-02-04 13:08:00|560.04|557.84|560.26|558.06|560.26|558.06|560.04|557.84|0
1643980090000|2022-02-04 13:08:10|560.37|558.17|560.48|558.28|560.7|558.5|560.37|558.17|0
1643980100000|2022-02-04 13:08:20|560.59|558.39|560.48|558.28|560.59|558.39|560.48|558.28|0
1643980110000|2022-02-04 13:08:30|560.7|558.5|560.26|558.06|560.7|558.5|560.26|558.06|0
1643980120000|2022-02-04 13:08:40|560.04|557.84|559.38|557.18|560.04|557.84|559.38|557.18|0
1643980130000|2022-02-04 13:08:50|559.6|557.4|559.6|557.4|559.6|557.4|559.6|557.4|0
1643980140000|2022-02-04 13:09:00|559.38|557.18|559.38|557.18|559.38|557.18|559.38|557.18|0
1643980150000|2022-02-04 13:09:10|559.17|556.97|558.62|556.42|559.17|556.97|558.62|556.42|0
1643980160000|2022-02-04 13:09:20|558.51|556.31|558.19|555.99|558.51|556.31|558.19|555.99|0
1643980170000|2022-02-04 13:09:30|558.29|556.09|558.51|556.31|558.51|556.31|558.29|556.09|0
1643980180000|2022-02-04 13:09:40|558.29|556.09|559.17|556.97|559.17|556.97|558.29|556.09|0
1643980190000|2022-02-04 13:09:50|559.28|557.08|559.5|557.3|559.5|557.3|559.28|557.08|0
1643980200000|2022-02-04 13:10:00|559.38|557.18|559.38|557.18|559.38|557.18|559.38|557.18|0
1643980210000|2022-02-04 13:10:10|559.5|557.3|559.17|556.97|559.5|557.3|559.17|556.97|0
1643980220000|2022-02-04 13:10:20|558.95|556.75|559.38|557.18|559.6|557.4|558.95|556.75|0
1643980230000|2022-02-04 13:10:30|559.6|557.4|560.48|558.28|560.48|558.28|559.6|557.4|0
1643980240000|2022-02-04 13:10:40|560.69|558.49|560.91|558.71|560.91|558.71|560.69|558.49|0
1643980250000|2022-02-04 13:10:50|560.59|558.39|560.91|558.71|560.91|558.71|560.59|558.39|0
1643980260000|2022-02-04 13:11:00|561.13|558.93|560.26|558.06|561.13|558.93|560.04|557.84|0
1643980270000|2022-02-04 13:11:10|560.37|558.17|560.69|558.49|560.69|558.49|560.37|558.17|0
1643980280000|2022-02-04 13:11:20|560.48|558.28|560.69|558.49|560.69|558.49|560.26|558.06|0
1643980290000|2022-02-04 13:11:30|560.91|558.71|560.48|558.28|560.91|558.71|560.48|558.28|0
1643980300000|2022-02-04 13:11:40|560.37|558.17|560.37|558.17|560.48|558.28|560.37|558.17|0
1643980310000|2022-02-04 13:11:50|560.48|558.28|560.04|557.84|560.69|558.49|560.04|557.84|0
1643980320000|2022-02-04 13:12:00|560.26|558.06|559.82|557.62|560.26|558.06|559.82|557.62|0
1643980330000|2022-02-04 13:12:10|559.93|557.73|559.6|557.4|560.04|557.84|559.38|557.18|0
1643980340000|2022-02-04 13:12:20|559.38|557.18|559.5|557.3|559.5|557.3|559.38|557.18|0
1643980350000|2022-02-04 13:12:30|559.38|557.18|559.6|557.4|559.6|557.4|559.38|557.18|0
1643980360000|2022-02-04 13:12:40|559.93|557.73|559.38|557.18|559.93|557.73|559.38|557.18|0
1643980370000|2022-02-04 13:12:50|559.5|557.3|559.6|557.4|559.6|557.4|559.38|557.18|0
1643980380000|2022-02-04 13:13:00|559.38|557.18|559.38|557.18|559.5|557.3|559.38|557.18|0
1643980390000|2022-02-04 13:13:10|559.6|557.4|559.71|557.51|559.71|557.51|559.5|557.3|0
1643980400000|2022-02-04 13:13:20|559.82|557.62|559.38|557.18|559.93|557.73|559.38|557.18|0
1643980410000|2022-02-04 13:13:30|559.5|557.3|559.38|557.18|559.5|557.3|559.38|557.18|0
1643980420000|2022-02-04 13:13:40|559.16|556.96|559.28|557.08|559.28|557.08|559.16|556.96|0
1643980430000|2022-02-04 13:13:50|559.16|556.96|558.95|556.75|559.28|557.08|558.95|556.75|0
1643980440000|2022-02-04 13:14:00|558.29|556.09|557.85|555.65|558.29|556.09|557.85|555.65|0
1643980450000|2022-02-04 13:14:10|557.53|555.33|556.98|554.78|557.53|555.33|556.98|554.78|0
1643980460000|2022-02-04 13:14:20|557.2|555|557.2|555|557.2|555|556.98|554.78|0
1643980470000|2022-02-04 13:14:30|557.42|555.22|557.2|555|557.42|555.22|557.2|555|0
1643980480000|2022-02-04 13:14:40|557.42|555.22|557.2|555|557.42|555.22|557.2|555|0
1643980490000|2022-02-04 13:14:50|557.42|555.22|557.57|555.37|557.79|555.59|557.42|555.22|0
1643980500000|2022-02-04 13:15:00|557.79|555.59|557.79|555.59|557.79|555.59|557.79|555.59|0
1643980510000|2022-02-04 13:15:10|557.57|555.37|557.47|555.27|557.57|555.37|557.47|555.27|0
1643980520000|2022-02-04 13:15:20|557.57|555.37|558.01|555.81|558.22|556.02|557.57|555.37|0
1643980530000|2022-02-04 13:15:30|558.22|556.02|555.89|553.69|558.22|556.02|555.89|553.69|0
1643980540000|2022-02-04 13:15:40|556.11|553.91|556.32|554.12|556.54|554.34|556.11|553.91|0
1643980550000|2022-02-04 13:15:50|556.11|553.91|556.54|554.34|556.54|554.34|556.11|553.91|0
1643980560000|2022-02-04 13:16:00|556.76|554.56|557.1|554.9|557.1|554.9|556.54|554.34|0
1643980570000|2022-02-04 13:16:10|557.42|555.22|557.2|555|557.42|555.22|556.98|554.78|0
1643980580000|2022-02-04 13:16:20|557.42|555.22|557.42|555.22|557.64|555.44|557.42|555.22|0
1643980590000|2022-02-04 13:16:30|557.2|555|557.42|555.22|557.42|555.22|557.2|555|0
1643980600000|2022-02-04 13:16:40|557.2|555|557.42|555.22|557.42|555.22|557.2|555|0
1643980620000|2022-02-04 13:17:00|557.86|555.66|557.86|555.66|557.86|555.66|557.86|555.66|0
1643980630000|2022-02-04 13:17:10|557.64|555.44|557.64|555.44|557.86|555.66|557.64|555.44|0
1643980640000|2022-02-04 13:17:20|556.55|554.35|556.33|554.13|556.55|554.35|556.33|554.13|0
1643980650000|2022-02-04 13:17:30|556.55|554.35|556.77|554.57|556.77|554.57|556.55|554.35|0
1643980660000|2022-02-04 13:17:40|556.55|554.35|557.31|555.11|557.31|555.11|556.55|554.35|0
1643980670000|2022-02-04 13:17:50|558.41|556.21|558.19|555.99|558.41|556.21|557.97|555.77|0
1643980680000|2022-02-04 13:18:00|558.63|556.43|558.63|556.43|558.63|556.43|558.41|556.21|0
1643980690000|2022-02-04 13:18:10|558.85|556.65|559.29|557.09|559.29|557.09|558.85|556.65|0
1643980700000|2022-02-04 13:18:20|559.07|556.87|559.29|557.09|559.29|557.09|559.07|556.87|0
1643980710000|2022-02-04 13:18:30|559.51|557.31|560.39|558.19|560.39|558.19|559.51|557.31|0
1643980720000|2022-02-04 13:18:40|560.61|558.41|560.61|558.41|560.61|558.41|560.39|558.19|0
1643980730000|2022-02-04 13:18:50|560.5|558.3|560.39|558.19|560.61|558.41|560.39|558.19|0
1643980740000|2022-02-04 13:19:00|560.17|557.97|560.61|558.41|560.61|558.41|560.17|557.97|0
1643980750000|2022-02-04 13:19:10|560.83|558.63|560.61|558.41|560.94|558.74|560.61|558.41|0
1643980760000|2022-02-04 13:19:20|560.72|558.52|561.16|558.96|561.27|559.07|560.72|558.52|0
1643980770000|2022-02-04 13:19:30|561.27|559.07|561.38|559.18|561.6|559.4|561.27|559.07|0
1643980780000|2022-02-04 13:19:40|561.49|559.29|561.49|559.29|561.6|559.4|561.38|559.18|0
1643980790000|2022-02-04 13:19:50|561.71|559.51|562.26|560.06|562.26|560.06|561.71|559.51|0
1643980800000|2022-02-04 13:20:00|562.37|560.17|562.48|560.28|562.59|560.39|562.15|559.95|0
1643980810000|2022-02-04 13:20:10|562.37|560.17|562.04|559.84|562.37|560.17|562.04|559.84|0
1643980820000|2022-02-04 13:20:20|562.37|560.17|562.15|559.95|562.37|560.17|562.15|559.95|0
1643980830000|2022-02-04 13:20:30|562.37|560.17|563.03|560.83|563.03|560.83|562.37|560.17|0
1643980840000|2022-02-04 13:20:40|562.59|560.39|562.15|559.95|562.59|560.39|562.15|559.95|0
1643980850000|2022-02-04 13:20:50|562.26|560.06|562.15|559.95|562.26|560.06|562.04|559.84|0
1643980860000|2022-02-04 13:21:00|561.49|559.29|561.93|559.73|561.93|559.73|561.49|559.29|0
1643980870000|2022-02-04 13:21:10|562.15|559.95|562.81|560.61|562.81|560.61|561.93|559.73|0
1643980880000|2022-02-04 13:21:20|563.03|560.83|562.59|560.39|563.03|560.83|562.59|560.39|0
1643980890000|2022-02-04 13:21:30|562.81|560.61|562.59|560.39|562.81|560.61|562.37|560.17|0
1643980900000|2022-02-04 13:21:40|562.37|560.17|563.03|560.83|563.03|560.83|562.37|560.17|0
1643980910000|2022-02-04 13:21:50|562.59|560.39|563.03|560.83|563.03|560.83|562.59|560.39|0
1643980920000|2022-02-04 13:22:00|562.37|560.17|562.15|559.95|562.37|560.17|562.15|559.95|0
1643980930000|2022-02-04 13:22:10|562.26|560.06|562.37|560.17|562.37|560.17|562.15|559.95|0
1643980940000|2022-02-04 13:22:20|562.15|559.95|562.04|559.84|562.15|559.95|562.04|559.84|0
1643980950000|2022-02-04 13:22:30|562.15|559.95|562.15|559.95|562.15|559.95|561.93|559.73|0
1643980960000|2022-02-04 13:22:40|561.93|559.73|562.04|559.84|562.26|560.06|561.93|559.73|0
1643980970000|2022-02-04 13:22:50|561.93|559.73|562.15|559.95|562.15|559.95|561.93|559.73|0
1643980980000|2022-02-04 13:23:00|561.27|559.07|560.61|558.41|561.27|559.07|560.61|558.41|0
1643980990000|2022-02-04 13:23:10|560.5|558.3|560.06|557.86|560.5|558.3|560.06|557.86|0
1643981000000|2022-02-04 13:23:20|560.39|558.19|560.28|558.08|560.5|558.3|560.28|558.08|0
1643981010000|2022-02-04 13:23:30|560.17|557.97|560.39|558.19|560.39|558.19|559.95|557.75|0
1643981020000|2022-02-04 13:23:40|560.61|558.41|560.72|558.52|560.72|558.52|560.61|558.41|0
1643981030000|2022-02-04 13:23:50|560.61|558.41|560.28|558.08|560.61|558.41|560.28|558.08|0
1643981040000|2022-02-04 13:24:00|560.17|557.97|560.17|557.97|560.17|557.97|560.06|557.86|0
1643981050000|2022-02-04 13:24:10|559.29|557.09|559.51|557.31|559.62|557.42|559.29|557.09|0
1643981060000|2022-02-04 13:24:20|559.62|557.42|559.73|557.53|559.73|557.53|559.62|557.42|0
1643981070000|2022-02-04 13:24:30|559.62|557.42|559.51|557.31|559.62|557.42|559.51|557.31|0
1643981080000|2022-02-04 13:24:40|559.07|556.87|559.07|556.87|559.07|556.87|558.96|556.76|0
1643981090000|2022-02-04 13:24:50|559.51|557.31|559.4|557.2|559.51|557.31|559.4|557.2|0
1643981100000|2022-02-04 13:25:00|559.95|557.75|559.73|557.53|559.95|557.75|559.51|557.31|0
1643981110000|2022-02-04 13:25:10|559.62|557.42|558.96|556.76|559.62|557.42|558.74|556.54|0
1643981120000|2022-02-04 13:25:20|558.74|556.54|558.41|556.21|558.74|556.54|558.41|556.21|0
1643981130000|2022-02-04 13:25:30|557.97|555.77|557.75|555.55|557.97|555.77|557.75|555.55|0
1643981140000|2022-02-04 13:25:40|557.09|554.89|556.87|554.67|557.09|554.89|556.87|554.67|0
1643981150000|2022-02-04 13:25:50|556.55|554.35|556.87|554.67|556.87|554.67|556.43|554.23|0
1643981160000|2022-02-04 13:26:00|556.43|554.23|555.99|553.79|556.43|554.23|555.99|553.79|0
1643981170000|2022-02-04 13:26:10|556.21|554.01|556.33|554.13|556.33|554.13|555.99|553.79|0
1643981180000|2022-02-04 13:26:20|556.55|554.35|556.21|554.01|556.55|554.35|556.21|554.01|0
1643981190000|2022-02-04 13:26:30|556.76|554.56|557.2|555|557.53|555.33|556.76|554.56|0
1643981200000|2022-02-04 13:26:40|557.09|554.89|556.43|554.23|557.09|554.89|556.43|554.23|0
1643981210000|2022-02-04 13:26:50|556.33|554.13|556.54|554.34|556.54|554.34|556.33|554.13|0
1643981220000|2022-02-04 13:27:00|556.43|554.23|555.99|553.79|556.43|554.23|555.77|553.57|0
1643981230000|2022-02-04 13:27:10|555.67|553.47|555.67|553.47|555.67|553.47|555.55|553.35|0
1643981240000|2022-02-04 13:27:20|555.55|553.35|555.77|553.57|555.77|553.57|555.55|553.35|0
1643981250000|2022-02-04 13:27:30|555.99|553.79|557.75|555.55|557.75|555.55|555.99|553.79|0
1643981260000|2022-02-04 13:27:40|557.2|555|557.86|555.66|557.97|555.77|557.2|555|0
1643981270000|2022-02-04 13:27:50|558.08|555.88|558.3|556.1|558.74|556.54|558.08|555.88|0
1643981280000|2022-02-04 13:28:00|558.41|556.21|559.18|556.98|559.29|557.09|558.41|556.21|0
1643981290000|2022-02-04 13:28:10|559.4|557.2|559.18|556.98|559.4|557.2|559.18|556.98|0
1643981300000|2022-02-04 13:28:20|559.29|557.09|559.29|557.09|559.29|557.09|559.07|556.87|0
1643981310000|2022-02-04 13:28:30|559.07|556.87|558.74|556.54|559.07|556.87|558.74|556.54|0
1643981320000|2022-02-04 13:28:40|558.52|556.32|558.3|556.1|558.52|556.32|558.3|556.1|0
1643981330000|2022-02-04 13:28:50|558.52|556.32|559.18|556.98|559.18|556.98|558.52|556.32|0
1643981340000|2022-02-04 13:29:00|559.51|557.31|559.95|557.75|560.17|557.97|559.51|557.31|0
1643981350000|2022-02-04 13:29:10|560.17|557.97|560.61|558.41|560.61|558.41|559.84|557.64|0
1643981360000|2022-02-04 13:29:20|560.5|558.3|559.51|557.31|560.5|558.3|559.51|557.31|0
1643981370000|2022-02-04 13:29:30|559.4|557.2|559.29|557.09|559.4|557.2|559.29|557.09|0
1643981380000|2022-02-04 13:29:40|559.4|557.2|558.96|556.76|559.4|557.2|558.96|556.76|0
1643981390000|2022-02-04 13:29:50|558.85|556.65|560.06|557.86|560.06|557.86|558.85|556.65|0
1643981400000|2022-02-04 13:30:00|563.03|560.83|561.71|559.51|564.91|562.71|561.71|559.51|0
1643981410000|2022-02-04 13:30:10|563.36|561.16|570.65|568.45|570.65|568.45|563.36|561.16|0
1643981420000|2022-02-04 13:30:20|568.55|566.35|566.12|563.92|568.55|566.35|564.79|562.59|0
1643981430000|2022-02-04 13:30:30|568.44|566.24|569.77|567.57|569.77|567.57|568.22|566.02|0
1643981440000|2022-02-04 13:30:40|569.55|567.35|570.21|568.01|570.21|568.01|568|565.8|0
1643981450000|2022-02-04 13:30:50|570.32|568.12|572.53|570.33|572.53|570.33|570.32|568.12|0
1643981460000|2022-02-04 13:31:00|571.2|569|570.21|568.01|571.2|569|570.21|568.01|0
1643981470000|2022-02-04 13:31:10|567.78|565.58|568.66|566.46|569.43|567.23|567.78|565.58|0
1643981480000|2022-02-04 13:31:20|567.78|565.58|566.23|564.03|567.78|565.58|566.23|564.03|0
1643981490000|2022-02-04 13:31:30|567.44|565.24|569.33|567.13|569.33|567.13|567.44|565.24|0
1643981500000|2022-02-04 13:31:40|569.55|567.35|568.55|566.35|569.65|567.45|568.55|566.35|0
1643981510000|2022-02-04 13:31:50|568.44|566.24|570.54|568.34|570.54|568.34|568.44|566.24|0
1643981520000|2022-02-04 13:32:00|570.65|568.45|571.42|569.22|571.42|569.22|570.21|568.01|0
1643981530000|2022-02-04 13:32:10|569.87|567.67|572.09|569.89|572.09|569.89|569.87|567.67|0
1643981540000|2022-02-04 13:32:20|573.2|571|573.42|571.22|573.98|571.78|573.2|571|0
1643981550000|2022-02-04 13:32:30|573.31|571.11|572.98|570.78|573.31|571.11|572.98|570.78|0
1643981560000|2022-02-04 13:32:40|573.64|571.44|574.97|572.77|574.97|572.77|573.64|571.44|0
1643981570000|2022-02-04 13:32:50|574.31|572.11|573.98|571.78|574.42|572.22|572.98|570.78|0
1643981580000|2022-02-04 13:33:00|573.54|571.34|574.87|572.67|574.87|572.67|572.09|569.89|0
1643981590000|2022-02-04 13:33:10|574.97|572.77|573.86|571.66|575.42|573.22|573.86|571.66|0
1643981600000|2022-02-04 13:33:20|573.31|571.11|573.53|571.33|574.53|572.33|573.31|571.11|0
1643981610000|2022-02-04 13:33:30|574.97|572.77|575.64|573.44|575.64|573.44|574.97|572.77|0
1643981620000|2022-02-04 13:33:40|576.08|573.88|576.97|574.77|576.97|574.77|575.86|573.66|0
1643981630000|2022-02-04 13:33:50|576.75|574.55|576.97|574.77|576.97|574.77|576.75|574.55|0
1643981640000|2022-02-04 13:34:00|577.64|575.44|577.64|575.44|577.64|575.44|577.19|574.99|0
1643981650000|2022-02-04 13:34:10|578.31|576.11|578.53|576.33|578.75|576.55|578.31|576.11|0
1643981660000|2022-02-04 13:34:20|578.75|576.55|580.65|578.45|580.65|578.45|578.75|576.55|0
1643981670000|2022-02-04 13:34:30|581.65|579.45|581.65|579.45|581.65|579.45|580.75|578.55|0
1643981680000|2022-02-04 13:34:40|581.87|579.67|584.54|582.34|584.54|582.34|581.87|579.67|0
1643981690000|2022-02-04 13:34:50|584.99|582.79|582.65|580.45|585.44|583.24|582.65|580.45|0
1643981700000|2022-02-04 13:35:00|583.43|581.23|584.1|581.9|584.1|581.9|583.43|581.23|0
1643981710000|2022-02-04 13:35:10|584.54|582.34|581.76|579.56|584.54|582.34|581.76|579.56|0
1643981720000|2022-02-04 13:35:20|581.2|579|581.2|579|581.2|579|580.53|578.33|0
1643981730000|2022-02-04 13:35:30|582.31|580.11|583.43|581.23|583.43|581.23|582.31|580.11|0
1643981740000|2022-02-04 13:35:40|581.98|579.78|580.31|578.11|581.98|579.78|580.31|578.11|0
1643981750000|2022-02-04 13:35:50|580.2|578|580.42|578.22|580.42|578.22|579.31|577.11|0
1643981760000|2022-02-04 13:36:00|580.31|578.11|581.2|579|581.54|579.34|580.31|578.11|0
1643981770000|2022-02-04 13:36:10|581.42|579.22|580.98|578.78|581.42|579.22|580.75|578.55|0
1643981780000|2022-02-04 13:36:20|580.2|578|580.75|578.55|581.64|579.44|580.2|578|0
1643981790000|2022-02-04 13:36:30|581.54|579.34|582.54|580.34|583.21|581.01|581.54|579.34|0
1643981800000|2022-02-04 13:36:40|582.33|580.13|583.93|581.73|583.93|581.73|582.33|580.13|0
1643981810000|2022-02-04 13:36:50|583.6|581.4|581.7|579.5|583.6|581.4|581.7|579.5|0
1643981820000|2022-02-04 13:37:00|582.37|580.17|581.48|579.28|582.37|580.17|581.48|579.28|0
1643981830000|2022-02-04 13:37:10|581.92|579.72|582.81|580.61|582.81|580.61|581.92|579.72|0
1643981840000|2022-02-04 13:37:20|583.04|580.84|582.81|580.61|583.82|581.62|582.81|580.61|0
1643981850000|2022-02-04 13:37:30|581.96|579.76|581.74|579.54|581.96|579.76|581.74|579.54|0
1643981860000|2022-02-04 13:37:40|581.96|579.76|581.74|579.54|581.96|579.76|581.51|579.31|0
1643981870000|2022-02-04 13:37:50|581.63|579.43|579.41|577.21|581.63|579.43|579.41|577.21|0
1643981880000|2022-02-04 13:38:00|578.75|576.55|578.49|576.29|578.93|576.73|578.49|576.29|0
1643981890000|2022-02-04 13:38:10|579.5|577.3|579.5|577.3|579.76|577.56|579.21|577.01|0
1643981900000|2022-02-04 13:38:20|577.4|575.2|578.3|576.1|579.29|577.09|577.4|575.2|0
1643981910000|2022-02-04 13:38:30|577.63|575.43|575.65|573.45|578.19|575.99|575.65|573.45|0
1643981920000|2022-02-04 13:38:40|574.99|572.79|575.21|573.01|575.43|573.23|574.99|572.79|0
1643981930000|2022-02-04 13:38:50|574.54|572.34|573.34|571.14|574.76|572.56|573.34|571.14|0
1643981940000|2022-02-04 13:39:00|573|570.8|573.78|571.58|573.78|571.58|573|570.8|0
1643981950000|2022-02-04 13:39:10|574.66|572.46|574.88|572.68|575.21|573.01|574.66|572.46|0
1643981960000|2022-02-04 13:39:20|574.54|572.34|575.76|573.56|576.31|574.11|574.54|572.34|0
1643981970000|2022-02-04 13:39:30|576.09|573.89|575.43|573.23|576.09|573.89|575.43|573.23|0
1643981980000|2022-02-04 13:39:40|573.22|571.02|573.66|571.46|573.66|571.46|573.22|571.02|0
1643981990000|2022-02-04 13:39:50|573.88|571.68|573.44|571.24|573.88|571.68|573.44|571.24|0
1643982000000|2022-02-04 13:40:00|574.98|572.78|575.1|572.9|575.1|572.9|574|571.8|0
1643982010000|2022-02-04 13:40:10|573.88|571.68|573.22|571.02|573.88|571.68|573|570.8|0
1643982020000|2022-02-04 13:40:20|573.44|571.24|573|570.8|573.44|571.24|572.56|570.36|0
1643982030000|2022-02-04 13:40:30|573.22|571.02|573.22|571.02|573.66|571.46|573.22|571.02|0
1643982040000|2022-02-04 13:40:40|573.66|571.46|573.88|571.68|573.88|571.68|573.66|571.46|0
1643982050000|2022-02-04 13:40:50|573.78|571.58|573.88|571.68|573.88|571.68|573.78|571.58|0
1643982060000|2022-02-04 13:41:00|573.44|571.24|574.32|572.12|575.1|572.9|573.44|571.24|0
1643982070000|2022-02-04 13:41:10|574.76|572.56|573.88|571.68|574.76|572.56|573.88|571.68|0
1643982080000|2022-02-04 13:41:20|574|571.8|575.87|573.67|576.2|574|574|571.8|0
1643982090000|2022-02-04 13:41:30|576.31|574.11|576.31|574.11|576.31|574.11|575.65|573.45|0
1643982100000|2022-02-04 13:41:40|576.42|574.22|576.31|574.11|576.42|574.22|575.76|573.56|0
1643982110000|2022-02-04 13:41:50|576.53|574.33|578.52|576.32|578.52|576.32|576.53|574.33|0
1643982120000|2022-02-04 13:42:00|578.85|576.65|578.96|576.76|579.18|576.98|578.85|576.65|0
1643982130000|2022-02-04 13:42:10|579.4|577.2|579.18|576.98|579.4|577.2|578.63|576.43|0
1643982140000|2022-02-04 13:42:20|579.41|577.21|578.63|576.43|579.41|577.21|578.63|576.43|0
1643982150000|2022-02-04 13:42:30|579.52|577.32|579|576.8|579.52|577.32|577.89|575.69|0
1643982160000|2022-02-04 13:42:40|578.78|576.58|578.23|576.03|578.78|576.58|578.23|576.03|0
1643982170000|2022-02-04 13:42:50|578.56|576.36|578.89|576.69|579|576.8|578.56|576.36|0
1643982180000|2022-02-04 13:43:00|579|576.8|577.45|575.25|579|576.8|577.23|575.03|0
1643982190000|2022-02-04 13:43:10|578.78|576.58|579.66|577.46|579.66|577.46|578.78|576.58|0
1643982200000|2022-02-04 13:43:20|579.78|577.58|580.11|577.91|580.11|577.91|579.78|577.58|0
1643982210000|2022-02-04 13:43:30|580.66|578.46|581.11|578.91|581.21|579.01|580.66|578.46|0
1643982220000|2022-02-04 13:43:40|581.21|579.01|581.55|579.35|581.55|579.35|581.11|578.91|0
1643982230000|2022-02-04 13:43:50|581.44|579.24|580.77|578.57|581.44|579.24|579.88|577.68|0
1643982240000|2022-02-04 13:44:00|579.88|577.68|577.89|575.69|579.88|577.68|577.89|575.69|0
1643982250000|2022-02-04 13:44:10|577.67|575.47|577.89|575.69|578.01|575.81|577.56|575.36|0
1643982260000|2022-02-04 13:44:20|578.23|576.03|578.11|575.91|578.33|576.13|578.11|575.91|0
1643982270000|2022-02-04 13:44:30|579.11|576.91|578.55|576.35|579.11|576.91|578.33|576.13|0
1643982280000|2022-02-04 13:44:40|579.33|577.13|579.22|577.02|579.33|577.13|579.22|577.02|0
1643982290000|2022-02-04 13:44:50|579.44|577.24|580.11|577.91|580.44|578.24|579.44|577.24|0
1643982300000|2022-02-04 13:45:00|579.56|577.36|578.11|575.91|579.66|577.46|578.11|575.91|0
1643982310000|2022-02-04 13:45:10|578.01|575.81|578.11|575.91|578.45|576.25|578.01|575.81|0
1643982320000|2022-02-04 13:45:20|577.67|575.47|577.78|575.58|577.78|575.58|577.34|575.14|0
1643982330000|2022-02-04 13:45:30|576.56|574.36|575.68|573.48|576.56|574.36|575.02|572.82|0
1643982340000|2022-02-04 13:45:40|575.46|573.26|575.35|573.15|575.46|573.26|574.35|572.15|0
1643982350000|2022-02-04 13:45:50|576.12|573.92|575.9|573.7|576.56|574.36|575.9|573.7|0
1643982360000|2022-02-04 13:46:00|575.35|573.15|576.12|573.92|576.12|573.92|574.69|572.49|0
1643982370000|2022-02-04 13:46:10|576.56|574.36|574.79|572.59|576.56|574.36|574.79|572.59|0
1643982380000|2022-02-04 13:46:20|574.91|572.71|574.57|572.37|575.24|573.04|574.47|572.27|0
1643982390000|2022-02-04 13:46:30|574.25|572.05|574.57|572.37|574.57|572.37|573.58|571.38|0
1643982400000|2022-02-04 13:46:40|576.01|573.81|576.34|574.14|576.34|574.14|576.01|573.81|0
1643982410000|2022-02-04 13:46:50|576.46|574.26|574.79|572.59|576.46|574.26|574.79|572.59|0
1643982420000|2022-02-04 13:47:00|575.24|573.04|574.35|572.15|575.24|573.04|573.91|571.71|0
1643982430000|2022-02-04 13:47:10|573.81|571.61|573.91|571.71|573.91|571.71|573.69|571.49|0
1643982440000|2022-02-04 13:47:20|572.37|570.17|572.81|570.61|572.81|570.61|572.37|570.17|0
1643982450000|2022-02-04 13:47:30|573.03|570.83|574.35|572.15|574.35|572.15|573.03|570.83|0
1643982460000|2022-02-04 13:47:40|574.57|572.37|573.69|571.49|574.57|572.37|573.69|571.49|0
1643982470000|2022-02-04 13:47:50|573.47|571.27|573.47|571.27|573.47|571.27|572.37|570.17|0
1643982480000|2022-02-04 13:48:00|573.69|571.49|574.79|572.59|574.79|572.59|573.25|571.05|0
1643982490000|2022-02-04 13:48:10|575.68|573.48|577.78|575.58|577.78|575.58|575.68|573.48|0
1643982500000|2022-02-04 13:48:20|578.33|576.13|577.89|575.69|578.89|576.69|577.89|575.69|0
1643982510000|2022-02-04 13:48:30|578.11|575.91|576.78|574.58|578.11|575.91|576.56|574.36|0
1643982520000|2022-02-04 13:48:40|576.34|574.14|576.68|574.48|576.78|574.58|576.34|574.14|0
1643982530000|2022-02-04 13:48:50|576.56|574.36|576.01|573.81|576.56|574.36|575.9|573.7|0
1643982540000|2022-02-04 13:49:00|575.68|573.48|577.23|575.03|577.23|575.03|575.68|573.48|0
1643982550000|2022-02-04 13:49:10|577.45|575.25|577.56|575.36|577.89|575.69|577.45|575.25|0
1643982560000|2022-02-04 13:49:20|577|574.8|577.23|575.03|577.23|575.03|576.68|574.48|0
1643982570000|2022-02-04 13:49:30|576.56|574.36|576.34|574.14|576.56|574.36|576.34|574.14|0
1643982580000|2022-02-04 13:49:40|575.57|573.37|575.35|573.15|575.68|573.48|575.35|573.15|0
1643982590000|2022-02-04 13:49:50|574.91|572.71|575.01|572.81|575.01|572.81|574.69|572.49|0
1643982600000|2022-02-04 13:50:00|575.57|573.37|576.68|574.48|576.68|574.48|575.57|573.37|0
1643982610000|2022-02-04 13:50:10|576.01|573.81|576.34|574.14|576.46|574.26|576.01|573.81|0
1643982620000|2022-02-04 13:50:20|576.78|574.58|578.55|576.35|578.55|576.35|576.78|574.58|0
1643982630000|2022-02-04 13:50:30|578.11|575.91|577.34|575.14|578.11|575.91|577.34|575.14|0
1643982640000|2022-02-04 13:50:40|577.23|575.03|577.78|575.58|577.89|575.69|577.23|575.03|0
1643982650000|2022-02-04 13:50:50|577.56|575.36|576.9|574.7|577.56|575.36|576.56|574.36|0
1643982660000|2022-02-04 13:51:00|576.56|574.36|576.34|574.14|576.56|574.36|576.12|573.92|0
1643982670000|2022-02-04 13:51:10|576.56|574.36|575.24|573.04|576.56|574.36|575.24|573.04|0
1643982680000|2022-02-04 13:51:20|575.79|573.59|575.35|573.15|575.79|573.59|575.35|573.15|0
1643982690000|2022-02-04 13:51:30|575.01|572.81|574.79|572.59|575.01|572.81|574.57|572.37|0
1643982700000|2022-02-04 13:51:40|575.68|573.48|575.46|573.26|575.68|573.48|575.01|572.81|0
1643982710000|2022-02-04 13:51:50|575.24|573.04|575.24|573.04|575.24|573.04|574.79|572.59|0
1643982720000|2022-02-04 13:52:00|575.9|573.7|574.79|572.59|575.9|573.7|574.79|572.59|0
1643982730000|2022-02-04 13:52:10|574.35|572.15|573.58|571.38|574.57|572.37|573.47|571.27|0
1643982740000|2022-02-04 13:52:20|573.25|571.05|573.47|571.27|573.69|571.49|573.25|571.05|0
1643982750000|2022-02-04 13:52:30|573.91|571.71|575.68|573.48|575.68|573.48|573.8|571.6|0
1643982760000|2022-02-04 13:52:40|575.9|573.7|575.68|573.48|576.34|574.14|575.68|573.48|0
1643982770000|2022-02-04 13:52:50|576.34|574.14|577.45|575.25|577.45|575.25|576.34|574.14|0
1643982780000|2022-02-04 13:53:00|577.23|575.03|577|574.8|577.45|575.25|576.56|574.36|0
1643982790000|2022-02-04 13:53:10|577.56|575.36|578.33|576.13|578.33|576.13|577.45|575.25|0
1643982800000|2022-02-04 13:53:20|578.11|575.91|578.55|576.35|578.55|576.35|578.11|575.91|0
1643982810000|2022-02-04 13:53:30|578.33|576.13|579.22|577.02|579.22|577.02|578.33|576.13|0
1643982820000|2022-02-04 13:53:40|579|576.8|577.22|575.02|579|576.8|577.22|575.02|0
1643982830000|2022-02-04 13:53:50|577.45|575.25|577.45|575.25|577.78|575.58|577.34|575.14|0
1643982840000|2022-02-04 13:54:00|577.22|575.02|578.67|576.47|578.67|576.47|577.22|575.02|0
1643982850000|2022-02-04 13:54:10|578.77|576.57|579|576.8|579|576.8|578.45|576.25|0
1643982860000|2022-02-04 13:54:20|579.55|577.35|580.1|577.9|581.21|579.01|579.55|577.35|0
1643982870000|2022-02-04 13:54:30|580.44|578.24|580|577.8|580.44|578.24|579.22|577.02|0
1643982880000|2022-02-04 13:54:40|579.78|577.58|579.33|577.13|579.78|577.58|579.33|577.13|0
1643982890000|2022-02-04 13:54:50|579.55|577.35|577.45|575.25|579.55|577.35|577.45|575.25|0
1643982900000|2022-02-04 13:55:00|577.78|575.58|576.45|574.25|577.78|575.58|576.34|574.14|0
1643982910000|2022-02-04 13:55:10|576.78|574.58|577.89|575.69|577.89|575.69|576.78|574.58|0
1643982920000|2022-02-04 13:55:20|578.11|575.91|578.55|576.35|578.55|576.35|577.89|575.69|0
1643982930000|2022-02-04 13:55:30|578|575.8|578.55|576.35|578.55|576.35|577.89|575.69|0
1643982940000|2022-02-04 13:55:40|578.11|575.91|577.67|575.47|578.11|575.91|577.67|575.47|0
1643982950000|2022-02-04 13:55:50|577.22|575.02|576.23|574.03|577.22|575.02|576.23|574.03|0
1643982960000|2022-02-04 13:56:00|577|574.8|578|575.8|578|575.8|576.34|574.14|0
1643982970000|2022-02-04 13:56:10|578.55|576.35|578.55|576.35|578.77|576.57|578.33|576.13|0
1643982980000|2022-02-04 13:56:20|577.56|575.36|578.45|576.25|578.45|576.25|577.56|575.36|0
1643982990000|2022-02-04 13:56:30|578.89|576.69|579.22|577.02|579.22|577.02|578.89|576.69|0
1643983000000|2022-02-04 13:56:40|579.44|577.24|580.66|578.46|580.66|578.46|579.44|577.24|0
1643983010000|2022-02-04 13:56:50|581.43|579.23|580|577.8|581.43|579.23|580|577.8|0
1643983020000|2022-02-04 13:57:00|580.32|578.12|579.66|577.46|580.32|578.12|579.11|576.91|0
1643983030000|2022-02-04 13:57:10|580.1|577.9|580.1|577.9|580.32|578.12|580.1|577.9|0
1643983040000|2022-02-04 13:57:20|579.77|577.57|580.55|578.35|580.55|578.35|579.77|577.57|0
1643983050000|2022-02-04 13:57:30|580.1|577.9|580.32|578.12|580.32|578.12|580.1|577.9|0
1643983060000|2022-02-04 13:57:40|581.21|579.01|581.65|579.45|581.65|579.45|580.99|578.79|0
1643983070000|2022-02-04 13:57:50|581.1|578.9|580.88|578.68|581.1|578.9|580.77|578.57|0
1643983080000|2022-02-04 13:58:00|580.99|578.79|579.66|577.46|580.99|578.79|579.55|577.35|0
1643983090000|2022-02-04 13:58:10|579.44|577.24|580.32|578.12|580.32|578.12|579.44|577.24|0
1643983100000|2022-02-04 13:58:20|579.77|577.57|581.21|579.01|581.43|579.23|579.77|577.57|0
1643983110000|2022-02-04 13:58:30|581.43|579.23|581.43|579.23|581.65|579.45|581.43|579.23|0
1643983120000|2022-02-04 13:58:40|581.65|579.45|581.55|579.35|582.1|579.9|581.33|579.13|0
1643983130000|2022-02-04 13:58:50|582.1|579.9|582.21|580.01|582.21|580.01|582.1|579.9|0
1643983140000|2022-02-04 13:59:00|582.54|580.34|581.33|579.13|582.54|580.34|581.33|579.13|0
1643983150000|2022-02-04 13:59:10|581.21|579.01|581.55|579.35|581.65|579.45|581.21|579.01|0
1643983160000|2022-02-04 13:59:20|581.99|579.79|582.44|580.24|582.44|580.24|581.65|579.45|0
1643983170000|2022-02-04 13:59:30|582.54|580.34|582.32|580.12|582.99|580.79|582.32|580.12|0
1643983180000|2022-02-04 13:59:40|582.54|580.34|582.76|580.56|582.76|580.56|582.54|580.34|0
1643983190000|2022-02-04 13:59:50|582.99|580.79|582.99|580.79|583.21|581.01|582.88|580.68|0
1643983200000|2022-02-04 14:00:00|583.1|580.9|582.99|580.79|583.1|580.9|582.44|580.24|0
1643983210000|2022-02-04 14:00:10|583.43|581.23|583.65|581.45|583.87|581.67|583.43|581.23|0
1643983220000|2022-02-04 14:00:20|583.77|581.57|582.76|580.56|583.77|581.57|582.76|580.56|0
1643983230000|2022-02-04 14:00:30|582.99|580.79|583.87|581.67|583.87|581.67|582.99|580.79|0
1643983240000|2022-02-04 14:00:40|584.1|581.9|584.1|581.9|584.32|582.12|584.1|581.9|0
1643983250000|2022-02-04 14:00:50|584.32|582.12|583.87|581.67|584.32|582.12|583.87|581.67|0
1643983260000|2022-02-04 14:01:00|583.65|581.45|584.1|581.9|584.32|582.12|583.65|581.45|0
1643983270000|2022-02-04 14:01:10|584.32|582.12|584.43|582.23|584.43|582.23|584.32|582.12|0
1643983280000|2022-02-04 14:01:20|584.76|582.56|586.32|584.12|586.32|584.12|584.76|582.56|0
1643983290000|2022-02-04 14:01:30|585.99|583.79|586.1|583.9|586.32|584.12|585.43|583.23|0
1643983300000|2022-02-04 14:01:40|586.76|584.56|587.32|585.12|587.43|585.23|586.76|584.56|0
1643983310000|2022-02-04 14:01:50|587.43|585.23|587.43|585.23|587.43|585.23|586.99|584.79|0
1643983320000|2022-02-04 14:02:00|587.65|585.45|587.65|585.45|587.65|585.45|586.99|584.79|0
1643983330000|2022-02-04 14:02:10|587.43|585.23|588.32|586.12|588.32|586.12|587.43|585.23|0
1643983340000|2022-02-04 14:02:20|588.21|586.01|588.32|586.12|588.32|586.12|588.21|586.01|0
1643983350000|2022-02-04 14:02:30|588.54|586.34|587.55|585.35|588.54|586.34|587.21|585.01|0
1643983360000|2022-02-04 14:02:40|587.65|585.45|587.21|585.01|587.65|585.45|587.21|585.01|0
1643983370000|2022-02-04 14:02:50|587.88|585.68|588.21|586.01|588.21|586.01|587.65|585.45|0
1643983380000|2022-02-04 14:03:00|587.88|585.68|588.54|586.34|588.54|586.34|587.88|585.68|0
1643983390000|2022-02-04 14:03:10|587.99|585.79|588.66|586.46|588.66|586.46|587.99|585.79|0
1643983400000|2022-02-04 14:03:20|588.32|586.12|588.54|586.34|588.77|586.57|588.32|586.12|0
1643983410000|2022-02-04 14:03:30|588.44|586.24|588.44|586.24|588.44|586.24|588.32|586.12|0
1643983420000|2022-02-04 14:03:40|588.54|586.34|588.77|586.57|588.77|586.57|588.54|586.34|0
1643983430000|2022-02-04 14:03:50|589.21|587.01|590.22|588.02|590.22|588.02|589.21|587.01|0
1643983440000|2022-02-04 14:04:00|590.1|587.9|590.1|587.9|590.33|588.13|590.1|587.9|0
1643983450000|2022-02-04 14:04:10|590.55|588.35|590.77|588.57|590.77|588.57|590.33|588.13|0
1643983460000|2022-02-04 14:04:20|590.44|588.24|590.66|588.46|590.66|588.46|589.88|587.68|0
1643983470000|2022-02-04 14:04:30|590.55|588.35|590.1|587.9|590.55|588.35|589.88|587.68|0
1643983480000|2022-02-04 14:04:40|588.54|586.34|588.44|586.24|588.88|586.68|588.44|586.24|0
1643983490000|2022-02-04 14:04:50|588.66|586.46|589.21|587.01|589.21|587.01|588.66|586.46|0
1643983500000|2022-02-04 14:05:00|589.66|587.46|588.54|586.34|589.66|587.46|588.54|586.34|0
1643983510000|2022-02-04 14:05:10|588.77|586.57|587.43|585.23|588.77|586.57|587.43|585.23|0
1643983520000|2022-02-04 14:05:20|586.88|584.68|587.55|585.35|587.65|585.45|586.88|584.68|0
1643983530000|2022-02-04 14:05:30|587.65|585.45|587.55|585.35|587.65|585.45|587.32|585.12|0
1643983540000|2022-02-04 14:05:40|587.77|585.57|588.54|586.34|588.54|586.34|587.77|585.57|0
1643983550000|2022-02-04 14:05:50|588.44|586.24|587.88|585.68|588.77|586.57|587.88|585.68|0
1643983560000|2022-02-04 14:06:00|587.65|585.45|587.88|585.68|587.88|585.68|587.21|585.01|0
1643983570000|2022-02-04 14:06:10|588.77|586.57|588.32|586.12|588.77|586.57|588.32|586.12|0
1643983580000|2022-02-04 14:06:20|587.87|585.67|588.1|585.9|588.54|586.34|587.87|585.67|0
1643983590000|2022-02-04 14:06:30|587.65|585.45|586.98|584.78|587.65|585.45|586.98|584.78|0
1643983600000|2022-02-04 14:06:40|587.43|585.23|586.88|584.68|587.43|585.23|586.88|584.68|0
1643983610000|2022-02-04 14:06:50|586.98|584.78|584.98|582.78|586.98|584.78|584.98|582.78|0
1643983620000|2022-02-04 14:07:00|585.32|583.12|585.1|582.9|585.32|583.12|584.98|582.78|0
1643983630000|2022-02-04 14:07:10|585.43|583.23|583.87|581.67|585.43|583.23|583.87|581.67|0
1643983640000|2022-02-04 14:07:20|583.65|581.45|582.76|580.56|583.65|581.45|582.76|580.56|0
1643983650000|2022-02-04 14:07:30|583.43|581.23|583.54|581.34|583.54|581.34|583.32|581.12|0
1643983660000|2022-02-04 14:07:40|583.87|581.67|584.54|582.34|584.54|582.34|583.77|581.57|0
1643983670000|2022-02-04 14:07:50|585.21|583.01|583.87|581.67|585.21|583.01|583.87|581.67|0
1643983680000|2022-02-04 14:08:00|583.77|581.57|584.98|582.78|584.98|582.78|583.77|581.57|0
1643983690000|2022-02-04 14:08:10|584.76|582.56|584.32|582.12|584.88|582.68|584.32|582.12|0
1643983700000|2022-02-04 14:08:20|583.87|581.67|584.76|582.56|584.76|582.56|583.87|581.67|0
1643983710000|2022-02-04 14:08:30|584.98|582.78|584.32|582.12|584.98|582.78|584.09|581.89|0
1643983720000|2022-02-04 14:08:40|584.09|581.89|584.32|582.12|584.32|582.12|584.09|581.89|0
1643983730000|2022-02-04 14:08:50|583.87|581.67|581.87|579.67|583.87|581.67|581.87|579.67|0
1643983740000|2022-02-04 14:09:00|581.99|579.79|581.77|579.57|582.32|580.12|581.77|579.57|0
1643983750000|2022-02-04 14:09:10|581.87|579.67|581.87|579.67|582.32|580.12|581.87|579.67|0
1643983760000|2022-02-04 14:09:20|582.1|579.9|581.87|579.67|582.1|579.9|581.87|579.67|0
1643983770000|2022-02-04 14:09:30|582.54|580.34|581.77|579.57|582.54|580.34|581.77|579.57|0
1643983780000|2022-02-04 14:09:40|581.87|579.67|582.1|579.9|582.43|580.23|581.87|579.67|0
1643983790000|2022-02-04 14:09:50|582.32|580.12|582.54|580.34|582.88|580.68|582.32|580.12|0
1643983800000|2022-02-04 14:10:00|582.98|580.78|583.43|581.23|583.54|581.34|582.98|580.78|0
1643983810000|2022-02-04 14:10:10|583.65|581.45|583.43|581.23|583.77|581.57|583.43|581.23|0
1643983820000|2022-02-04 14:10:20|582.98|580.78|583.87|581.67|583.87|581.67|582.98|580.78|0
1643983830000|2022-02-04 14:10:30|583.65|581.45|583.65|581.45|583.87|581.67|583.43|581.23|0
1643983840000|2022-02-04 14:10:40|583.21|581.01|582.1|579.9|583.21|581.01|581.87|579.67|0
1643983850000|2022-02-04 14:10:50|581.65|579.45|582.1|579.9|582.1|579.9|581.65|579.45|0
1643983860000|2022-02-04 14:11:00|581.87|579.67|581.65|579.45|581.87|579.67|581.55|579.35|0
1643983870000|2022-02-04 14:11:10|580.66|578.46|580.76|578.56|580.88|578.68|580.66|578.46|0
1643983880000|2022-02-04 14:11:20|580.1|577.9|581.1|578.9|581.1|578.9|579.88|577.68|0
1643983890000|2022-02-04 14:11:30|580.1|577.9|580.1|577.9|580.54|578.34|580.1|577.9|0
1643983900000|2022-02-04 14:11:40|579.77|577.57|579.43|577.23|579.88|577.68|579.43|577.23|0
1643983910000|2022-02-04 14:11:50|579.77|577.57|579.88|577.68|579.88|577.68|579.66|577.46|0
1643983920000|2022-02-04 14:12:00|579.66|577.46|579.88|577.68|579.88|577.68|579.43|577.23|0
1643983930000|2022-02-04 14:12:10|578.77|576.57|577|574.8|579.43|577.23|577|574.8|0
1643983940000|2022-02-04 14:12:20|577.22|575.02|577.22|575.02|577.66|575.46|577.22|575.02|0
1643983950000|2022-02-04 14:12:30|577.88|575.68|577.22|575.02|577.88|575.68|577.22|575.02|0
1643983960000|2022-02-04 14:12:40|576.78|574.58|576.12|573.92|576.78|574.58|576.12|573.92|0
1643983970000|2022-02-04 14:12:50|575.57|573.37|575.23|573.03|575.57|573.37|575.23|573.03|0
1643983980000|2022-02-04 14:13:00|574.79|572.59|575.45|573.25|575.45|573.25|574.79|572.59|0
1643983990000|2022-02-04 14:13:10|575.23|573.03|575.57|573.37|575.57|573.37|575.23|573.03|0
1643984000000|2022-02-04 14:13:20|575.67|573.47|575.67|573.47|575.89|573.69|575.67|573.47|0
1643984010000|2022-02-04 14:13:30|575.89|573.69|576.78|574.58|576.78|574.58|575.67|573.47|0
1643984020000|2022-02-04 14:13:40|576.34|574.14|575.89|573.69|576.78|574.58|575.89|573.69|0
1643984030000|2022-02-04 14:13:50|575.45|573.25|575.67|573.47|575.67|573.47|575.45|573.25|0
1643984040000|2022-02-04 14:14:00|575.89|573.69|575.01|572.81|575.89|573.69|575.01|572.81|0
1643984050000|2022-02-04 14:14:10|575.45|573.25|575.35|573.15|575.45|573.25|575.12|572.92|0
1643984060000|2022-02-04 14:14:20|575.01|572.81|575.23|573.03|575.45|573.25|575.01|572.81|0
1643984070000|2022-02-04 14:14:30|574.79|572.59|575.01|572.81|575.01|572.81|574.79|572.59|0
1643984080000|2022-02-04 14:14:40|575.23|573.03|574.57|572.37|575.23|573.03|574.35|572.15|0
1643984090000|2022-02-04 14:14:50|574.9|572.7|573.91|571.71|574.9|572.7|573.68|571.48|0
1643984100000|2022-02-04 14:15:00|573.24|571.04|573.46|571.26|573.46|571.26|573.14|570.94|0
1643984110000|2022-02-04 14:15:10|574.02|571.82|573.68|571.48|574.57|572.37|573.68|571.48|0
1643984120000|2022-02-04 14:15:20|572.8|570.6|572.58|570.38|573.02|570.82|572.47|570.27|0
1643984130000|2022-02-04 14:15:30|572.36|570.16|572.25|570.05|572.36|570.16|572.25|570.05|0
1643984140000|2022-02-04 14:15:40|570.71|568.51|569.71|567.51|570.71|568.51|569.71|567.51|0
1643984150000|2022-02-04 14:15:50|568.73|566.53|568.39|566.19|568.83|566.63|568.39|566.19|0
1643984160000|2022-02-04 14:16:00|569.05|566.85|569.94|567.74|569.94|567.74|569.05|566.85|0
1643984170000|2022-02-04 14:16:10|569.49|567.29|569.83|567.63|569.94|567.74|569.49|567.29|0
1643984180000|2022-02-04 14:16:20|569.05|566.85|569.49|567.29|569.49|567.29|569.05|566.85|0
1643984190000|2022-02-04 14:16:30|569.93|567.73|569.49|567.29|569.93|567.73|569.49|567.29|0
1643984200000|2022-02-04 14:16:40|569.71|567.51|569.39|567.19|569.71|567.51|569.39|567.19|0
1643984210000|2022-02-04 14:16:50|568.51|566.31|569.39|567.19|569.39|567.19|568.51|566.31|0
1643984220000|2022-02-04 14:17:00|568.83|566.63|568.39|566.19|568.83|566.63|568.39|566.19|0
1643984230000|2022-02-04 14:17:10|568.51|566.31|568.39|566.19|568.61|566.41|568.39|566.19|0
1643984240000|2022-02-04 14:17:20|568.17|565.97|567.73|565.53|568.17|565.97|567.73|565.53|0
1643984250000|2022-02-04 14:17:30|568.39|566.19|568.39|566.19|568.39|566.19|568.17|565.97|0
1643984260000|2022-02-04 14:17:40|567.95|565.75|568.39|566.19|568.39|566.19|567.95|565.75|0
1643984270000|2022-02-04 14:17:50|568.17|565.97|569.27|567.07|569.27|567.07|568.17|565.97|0
1643984280000|2022-02-04 14:18:00|569.49|567.29|569.71|567.51|570.15|567.95|569.49|567.29|0
1643984290000|2022-02-04 14:18:10|569.93|567.73|570.15|567.95|570.15|567.95|569.93|567.73|0
1643984300000|2022-02-04 14:18:20|570.6|568.4|571.04|568.84|571.04|568.84|570.6|568.4|0
1643984310000|2022-02-04 14:18:30|570.82|568.62|570.82|568.62|570.82|568.62|570.15|567.95|0
1643984320000|2022-02-04 14:18:40|571.04|568.84|571.48|569.28|571.48|569.28|571.04|568.84|0
1643984330000|2022-02-04 14:18:50|571.04|568.84|571.26|569.06|571.37|569.17|571.04|568.84|0
1643984340000|2022-02-04 14:19:00|571.92|569.72|571.7|569.5|571.92|569.72|571.48|569.28|0
1643984350000|2022-02-04 14:19:10|572.14|569.94|571.92|569.72|572.14|569.94|571.7|569.5|0
1643984360000|2022-02-04 14:19:20|571.7|569.5|572.03|569.83|572.14|569.94|571.7|569.5|0
1643984370000|2022-02-04 14:19:30|572.14|569.94|572.03|569.83|572.25|570.05|572.03|569.83|0
1643984380000|2022-02-04 14:19:40|571.92|569.72|571.48|569.28|571.92|569.72|571.48|569.28|0
1643984390000|2022-02-04 14:19:50|570.6|568.4|570.49|568.29|570.6|568.4|570.37|568.17|0
1643984400000|2022-02-04 14:20:00|570.15|567.95|568.83|566.63|570.15|567.95|568.83|566.63|0
1643984410000|2022-02-04 14:20:10|568.39|566.19|569.71|567.51|569.71|567.51|568.39|566.19|0
1643984420000|2022-02-04 14:20:20|569.05|566.85|568.61|566.41|569.05|566.85|568.61|566.41|0
1643984430000|2022-02-04 14:20:30|568.17|565.97|568.51|566.31|568.51|566.31|568.17|565.97|0
1643984440000|2022-02-04 14:20:40|568.17|565.97|568.61|566.41|568.61|566.41|568.17|565.97|0
1643984450000|2022-02-04 14:20:50|568.83|566.63|568.39|566.19|568.83|566.63|568.39|566.19|0
1643984460000|2022-02-04 14:21:00|568.17|565.97|569.49|567.29|569.49|567.29|567.95|565.75|0
1643984470000|2022-02-04 14:21:10|568.95|566.75|569.71|567.51|569.71|567.51|568.95|566.75|0
1643984480000|2022-02-04 14:21:20|568.73|566.53|568.73|566.53|568.73|566.53|568.73|566.53|0
1643984490000|2022-02-04 14:21:30|568.39|566.19|567.95|565.75|568.39|566.19|567.73|565.53|0
1643984500000|2022-02-04 14:21:40|568.39|566.19|569.17|566.97|569.49|567.29|568.39|566.19|0
1643984510000|2022-02-04 14:21:50|568.83|566.63|569.27|567.07|569.27|567.07|568.83|566.63|0
1643984520000|2022-02-04 14:22:00|569.39|567.19|569.17|566.97|569.39|567.19|568.83|566.63|0
1643984530000|2022-02-04 14:22:10|569.71|567.51|568.83|566.63|569.71|567.51|568.83|566.63|0
1643984540000|2022-02-04 14:22:20|568.61|566.41|569.05|566.85|569.05|566.85|568.61|566.41|0
1643984550000|2022-02-04 14:22:30|568.83|566.63|568.95|566.75|568.95|566.75|568.83|566.63|0
1643984560000|2022-02-04 14:22:40|568.83|566.63|568.17|565.97|568.83|566.63|567.95|565.75|0
1643984570000|2022-02-04 14:22:50|568.61|566.41|568.39|566.19|568.95|566.75|568.39|566.19|0
1643984580000|2022-02-04 14:23:00|568.61|566.41|568.17|565.97|568.61|566.41|568.17|565.97|0
1643984590000|2022-02-04 14:23:10|568.61|566.41|568.39|566.19|568.61|566.41|568.39|566.19|0
1643984600000|2022-02-04 14:23:20|568.17|565.97|569.27|567.07|569.27|567.07|568.17|565.97|0
1643984610000|2022-02-04 14:23:30|569.05|566.85|568.39|566.19|569.05|566.85|568.17|565.97|0
1643984620000|2022-02-04 14:23:40|568.61|566.41|568.61|566.41|568.83|566.63|568.61|566.41|0
1643984630000|2022-02-04 14:23:50|569.05|566.85|568.17|565.97|569.05|566.85|568.17|565.97|0
1643984640000|2022-02-04 14:24:00|568.39|566.19|568.17|565.97|568.61|566.41|568.17|565.97|0
1643984650000|2022-02-04 14:24:10|568.39|566.19|568.39|566.19|568.61|566.41|568.39|566.19|0
1643984660000|2022-02-04 14:24:20|568.17|565.97|568.39|566.19|568.73|566.53|568.17|565.97|0
1643984670000|2022-02-04 14:24:30|568.29|566.09|568.39|566.19|568.39|566.19|568.29|566.09|0
1643984680000|2022-02-04 14:24:40|568.51|566.31|568.39|566.19|568.61|566.41|568.39|566.19|0
1643984690000|2022-02-04 14:24:50|567.95|565.75|568.83|566.63|568.83|566.63|567.95|565.75|0
1643984700000|2022-02-04 14:25:00|568.17|565.97|565.75|563.55|568.17|565.97|565.53|563.33|0
1643984710000|2022-02-04 14:25:10|565.31|563.11|564|561.8|565.31|563.11|564|561.8|0
1643984720000|2022-02-04 14:25:20|563.78|561.58|563.12|560.92|563.78|561.58|563.01|560.81|0
1643984730000|2022-02-04 14:25:30|562.68|560.48|562.9|560.7|563.34|561.14|562.46|560.26|0
1643984740000|2022-02-04 14:25:40|564.44|562.24|563.56|561.36|564.44|562.24|563.56|561.36|0
1643984750000|2022-02-04 14:25:50|563.34|561.14|563.45|561.25|563.45|561.25|563.34|561.14|0
1643984760000|2022-02-04 14:26:00|563.56|561.36|563.23|561.03|563.56|561.36|563.23|561.03|0
1643984770000|2022-02-04 14:26:10|563.12|560.92|562.68|560.48|563.12|560.92|562.68|560.48|0
1643984780000|2022-02-04 14:26:20|562.9|560.7|563.12|560.92|563.12|560.92|562.68|560.48|0
1643984790000|2022-02-04 14:26:30|562.9|560.7|563.12|560.92|563.34|561.14|562.9|560.7|0
1643984800000|2022-02-04 14:26:40|563.56|561.36|564.22|562.02|564.22|562.02|563.56|561.36|0
1643984810000|2022-02-04 14:26:50|564.44|562.24|564.22|562.02|564.44|562.24|564.11|561.91|0
1643984820000|2022-02-04 14:27:00|563.78|561.58|563.23|561.03|563.78|561.58|563.23|561.03|0
1643984830000|2022-02-04 14:27:10|563.34|561.14|564|561.8|564.22|562.02|563.34|561.14|0
1643984840000|2022-02-04 14:27:20|564.22|562.02|564.22|562.02|564.65|562.45|564.22|562.02|0
1643984850000|2022-02-04 14:27:30|563.56|561.36|563.78|561.58|563.89|561.69|563.56|561.36|0
1643984860000|2022-02-04 14:27:40|563.34|561.14|562.46|560.26|563.34|561.14|562.46|560.26|0
1643984870000|2022-02-04 14:27:50|562.24|560.04|562.68|560.48|562.68|560.48|562.24|560.04|0
1643984880000|2022-02-04 14:28:00|563.34|561.14|565.31|563.11|565.31|563.11|563.34|561.14|0
1643984890000|2022-02-04 14:28:10|565.75|563.55|565.09|562.89|565.75|563.55|564.87|562.67|0
1643984900000|2022-02-04 14:28:20|565.31|563.11|565.31|563.11|565.31|563.11|565.09|562.89|0
1643984910000|2022-02-04 14:28:30|565.09|562.89|565.21|563.01|565.21|563.01|564.87|562.67|0
1643984920000|2022-02-04 14:28:40|565.31|563.11|565.31|563.11|565.53|563.33|565.31|563.11|0
1643984930000|2022-02-04 14:28:50|564.77|562.57|565.65|563.45|565.65|563.45|564.65|562.45|0
1643984940000|2022-02-04 14:29:00|565.53|563.33|566.53|564.33|566.53|564.33|565.53|563.33|0
1643984950000|2022-02-04 14:29:10|566.85|564.65|566.19|563.99|566.85|564.65|566.19|563.99|0
1643984960000|2022-02-04 14:29:20|566.63|564.43|566.41|564.21|566.63|564.43|566.19|563.99|0
1643984970000|2022-02-04 14:29:30|566.75|564.55|566.85|564.65|566.85|564.65|566.53|564.33|0
1643984980000|2022-02-04 14:29:40|566.63|564.43|566.53|564.33|566.63|564.43|566.41|564.21|0
1643984990000|2022-02-04 14:29:50|566.63|564.43|566.19|563.99|566.75|564.55|566.19|563.99|0
1643985000000|2022-02-04 14:30:00|566.31|564.11|564.21|562.01|566.31|564.11|564|561.8|0
1643985010000|2022-02-04 14:30:10|563.78|561.58|561.58|559.38|564.33|562.13|561.58|559.38|0
1643985020000|2022-02-04 14:30:20|561.8|559.6|560.93|558.73|561.92|559.72|560.93|558.73|0
1643985030000|2022-02-04 14:30:30|560.27|558.07|562.14|559.94|562.14|559.94|560.27|558.07|0
1643985040000|2022-02-04 14:30:40|563.12|560.92|561.36|559.16|563.56|561.36|561.36|559.16|0
1643985050000|2022-02-04 14:30:50|561.48|559.28|564.33|562.13|564.33|562.13|561.48|559.28|0
1643985060000|2022-02-04 14:31:00|564.21|562.01|565.75|563.55|565.75|563.55|564|561.8|0
1643985070000|2022-02-04 14:31:10|564.87|562.67|564.65|562.45|564.87|562.67|562.9|560.7|0
1643985080000|2022-02-04 14:31:20|563.45|561.25|562.79|560.59|563.45|561.25|562.46|560.26|0
1643985090000|2022-02-04 14:31:30|563.34|561.14|563.89|561.69|563.89|561.69|563.12|560.92|0
1643985100000|2022-02-04 14:31:40|565.09|562.89|564.65|562.45|565.09|562.89|564|561.8|0
1643985110000|2022-02-04 14:31:50|565.31|563.11|566.09|563.89|566.09|563.89|564.87|562.67|0
1643985120000|2022-02-04 14:32:00|565.97|563.77|563.78|561.58|565.97|563.77|563.67|561.47|0
1643985130000|2022-02-04 14:32:10|563.99|561.79|566.09|563.89|566.09|563.89|563.99|561.79|0
1643985140000|2022-02-04 14:32:20|566.63|564.43|566.68|564.48|566.68|564.48|565.53|563.33|0
1643985150000|2022-02-04 14:32:30|566.02|563.82|564.83|562.63|566.02|563.82|564.72|562.52|0
1643985160000|2022-02-04 14:32:40|564.5|562.3|566.7|564.5|566.7|564.5|564.5|562.3|0
1643985170000|2022-02-04 14:32:50|566.48|564.28|568.02|565.82|568.02|565.82|566.48|564.28|0
1643985180000|2022-02-04 14:33:00|568.24|566.04|567.8|565.6|568.24|566.04|567.47|565.27|0
1643985190000|2022-02-04 14:33:10|568.46|566.26|568.14|565.94|568.46|566.26|567.25|565.05|0
1643985200000|2022-02-04 14:33:20|567.8|565.6|567.14|564.94|567.8|565.6|567.14|564.94|0
1643985210000|2022-02-04 14:33:30|567.58|565.38|568.02|565.82|568.68|566.48|567.58|565.38|0
1643985220000|2022-02-04 14:33:40|567.8|565.6|568.8|566.6|568.8|566.6|567.58|565.38|0
1643985230000|2022-02-04 14:33:50|568.46|566.26|568.02|565.82|568.46|566.26|566.92|564.72|0
1643985240000|2022-02-04 14:34:00|568.58|566.38|569.34|567.14|569.34|567.14|568.58|566.38|0
1643985250000|2022-02-04 14:34:10|569.12|566.92|569.12|566.92|569.12|566.92|569.12|566.92|0
1643985260000|2022-02-04 14:34:20|569.57|567.37|570.01|567.81|570.01|567.81|569.12|566.92|0
1643985270000|2022-02-04 14:34:30|568.02|565.82|569.34|567.14|569.34|567.14|568.02|565.82|0
1643985280000|2022-02-04 14:34:40|569.79|567.59|570.45|568.25|570.45|568.25|569.68|567.48|0
1643985290000|2022-02-04 14:34:50|570.89|568.69|571.23|569.03|571.77|569.57|570.89|568.69|0
1643985300000|2022-02-04 14:35:00|570.78|568.58|572.66|570.46|573.1|570.9|570.78|568.58|0
1643985310000|2022-02-04 14:35:10|572.88|570.68|574.65|572.45|574.65|572.45|572.88|570.68|0
1643985320000|2022-02-04 14:35:20|574.87|572.67|573.76|571.56|575.31|573.11|573.76|571.56|0
1643985330000|2022-02-04 14:35:30|573.1|570.9|573.99|571.79|573.99|571.79|572.66|570.46|0
1643985340000|2022-02-04 14:35:40|573.54|571.34|573.1|570.9|573.76|571.56|572.88|570.68|0
1643985350000|2022-02-04 14:35:50|573.99|571.79|573.1|570.9|573.99|571.79|572.44|570.24|0
1643985360000|2022-02-04 14:36:00|573.76|571.56|573.32|571.12|573.76|571.56|573.32|571.12|0
1643985370000|2022-02-04 14:36:10|573.54|571.34|573.76|571.56|574.21|572.01|573.54|571.34|0
1643985380000|2022-02-04 14:36:20|572.88|570.68|571.11|568.91|572.88|570.68|570.67|568.47|0
1643985390000|2022-02-04 14:36:30|568.36|566.16|568.68|566.48|568.68|566.48|566.92|564.72|0
1643985400000|2022-02-04 14:36:40|568.46|566.26|566.7|564.5|568.46|566.26|566.7|564.5|0
1643985410000|2022-02-04 14:36:50|567.36|565.16|568.9|566.7|568.9|566.7|567.36|565.16|0
1643985420000|2022-02-04 14:37:00|568.46|566.26|570.01|567.81|570.01|567.81|567.14|564.94|0
1643985430000|2022-02-04 14:37:10|569.46|567.26|570.45|568.25|570.45|568.25|569.34|567.14|0
1643985440000|2022-02-04 14:37:20|571.55|569.35|572.66|570.46|572.66|570.46|571.45|569.25|0
1643985450000|2022-02-04 14:37:30|571.99|569.79|571.77|569.57|571.99|569.79|571.77|569.57|0
1643985460000|2022-02-04 14:37:40|571.99|569.79|571.99|569.79|572.44|570.24|571.99|569.79|0
1643985470000|2022-02-04 14:37:50|572.44|570.24|572.88|570.68|572.88|570.68|572.44|570.24|0
1643985480000|2022-02-04 14:38:00|571.99|569.79|571.23|569.03|571.99|569.79|571.23|569.03|0
1643985490000|2022-02-04 14:38:10|570.23|568.03|570.89|568.69|570.89|568.69|570.23|568.03|0
1643985500000|2022-02-04 14:38:20|571.77|569.57|571.55|569.35|571.77|569.57|571.33|569.13|0
1643985510000|2022-02-04 14:38:30|571.11|568.91|569.79|567.59|571.55|569.35|569.79|567.59|0
1643985520000|2022-02-04 14:38:40|570.23|568.03|571.55|569.35|571.77|569.57|570.23|568.03|0
1643985530000|2022-02-04 14:38:50|571.33|569.13|569.34|567.14|571.33|569.13|569.34|567.14|0
1643985540000|2022-02-04 14:39:00|570.01|567.81|571.11|568.91|571.11|568.91|570.01|567.81|0
1643985550000|2022-02-04 14:39:10|571.77|569.57|572.66|570.46|572.66|570.46|571.55|569.35|0
1643985560000|2022-02-04 14:39:20|572.88|570.68|572.22|570.02|573.1|570.9|572.22|570.02|0
1643985570000|2022-02-04 14:39:30|572.44|570.24|570.89|568.69|572.44|570.24|570.89|568.69|0
1643985580000|2022-02-04 14:39:40|571.11|568.91|571.11|568.91|571.22|569.02|570.89|568.69|0
1643985590000|2022-02-04 14:39:50|571.55|569.35|570.01|567.81|571.55|569.35|570.01|567.81|0
1643985600000|2022-02-04 14:40:00|569.34|567.14|566.37|564.17|569.68|567.48|566.37|564.17|0
1643985610000|2022-02-04 14:40:10|566.04|563.84|562.95|560.75|566.04|563.84|562.85|560.65|0
1643985620000|2022-02-04 14:40:20|564.05|561.85|561.86|559.66|564.05|561.85|561.86|559.66|0
1643985630000|2022-02-04 14:40:30|561.64|559.44|560.1|557.9|561.64|559.44|559.22|557.02|0
1643985640000|2022-02-04 14:40:40|559|556.8|560.32|558.12|560.32|558.12|558.78|556.58|0
1643985650000|2022-02-04 14:40:50|559.99|557.79|560.21|558.01|560.21|558.01|559.34|557.14|0
1643985660000|2022-02-04 14:41:00|560.32|558.12|561.75|559.55|561.75|559.55|560.32|558.12|0
1643985670000|2022-02-04 14:41:10|561.42|559.22|560.87|558.67|561.42|559.22|560.87|558.67|0
1643985680000|2022-02-04 14:41:20|560.98|558.78|559.77|557.57|560.98|558.78|559|556.8|0
1643985690000|2022-02-04 14:41:30|559.44|557.24|558.12|555.92|559.44|557.24|557.69|555.49|0
1643985700000|2022-02-04 14:41:40|557.91|555.71|556.92|554.72|557.91|555.71|556.37|554.17|0
1643985710000|2022-02-04 14:41:50|556.37|554.17|555.5|553.3|556.37|554.17|555.5|553.3|0
1643985720000|2022-02-04 14:42:00|556.59|554.39|556.15|553.95|557.03|554.83|556.15|553.95|0
1643985730000|2022-02-04 14:42:10|556.59|554.39|555.93|553.73|556.59|554.39|554.84|552.64|0
1643985740000|2022-02-04 14:42:20|554.95|552.75|552.65|550.45|554.95|552.75|552.65|550.45|0
1643985750000|2022-02-04 14:42:30|552.87|550.67|552.65|550.45|552.87|550.67|552.65|550.45|0
1643985760000|2022-02-04 14:42:40|552.87|550.67|553.53|551.33|553.53|551.33|552.87|550.67|0
1643985770000|2022-02-04 14:42:50|553.31|551.11|554.18|551.98|554.18|551.98|553.31|551.11|0
1643985780000|2022-02-04 14:43:00|553.64|551.44|554.93|552.73|554.93|552.73|553.64|551.44|0
1643985790000|2022-02-04 14:43:10|554.28|552.08|553.17|550.97|554.28|552.08|552.73|550.53|0
1643985800000|2022-02-04 14:43:20|552.73|550.53|551.63|549.43|553.17|550.97|551.63|549.43|0
1643985810000|2022-02-04 14:43:30|550.54|548.34|549.01|546.81|550.54|548.34|549.01|546.81|0
1643985820000|2022-02-04 14:43:40|548.79|546.59|548.79|546.59|548.79|546.59|548.47|546.27|0
1643985830000|2022-02-04 14:43:50|548.13|545.93|549.01|546.81|549.01|546.81|548.13|545.93|0
1643985840000|2022-02-04 14:44:00|548.79|546.59|550.32|548.12|550.32|548.12|548.79|546.59|0
1643985850000|2022-02-04 14:44:10|549.88|547.68|550.98|548.78|551.2|549|549.88|547.68|0
1643985860000|2022-02-04 14:44:20|551.09|548.89|552.07|549.87|552.95|550.75|551.09|548.89|0
1643985870000|2022-02-04 14:44:30|551.63|549.43|552.95|550.75|552.95|550.75|551.41|549.21|0
1643985880000|2022-02-04 14:44:40|552.29|550.09|551.85|549.65|552.51|550.31|551.63|549.43|0
1643985890000|2022-02-04 14:44:50|550.98|548.78|550.98|548.78|551.41|549.21|550.98|548.78|0
1643985900000|2022-02-04 14:45:00|551.63|549.43|549.66|547.46|551.63|549.43|549.66|547.46|0
1643985910000|2022-02-04 14:45:10|549.56|547.36|549.45|547.25|550.22|548.02|549.45|547.25|0
1643985920000|2022-02-04 14:45:20|550.54|548.34|550.1|547.9|551.2|549|550.1|547.9|0
1643985930000|2022-02-04 14:45:30|550|547.8|549.01|546.81|550.1|547.9|549.01|546.81|0
1643985940000|2022-02-04 14:45:40|548.35|546.15|548.13|545.93|548.35|546.15|547.26|545.06|0
1643985950000|2022-02-04 14:45:50|548.79|546.59|549.66|547.46|549.88|547.68|548.79|546.59|0
1643985960000|2022-02-04 14:46:00|549.12|546.92|549.88|547.68|550.1|547.9|549.12|546.92|0
1643985970000|2022-02-04 14:46:10|548.79|546.59|549.12|546.92|549.23|547.03|548.35|546.15|0
1643985980000|2022-02-04 14:46:20|549.01|546.81|547.91|545.71|549.01|546.81|547.91|545.71|0
1643985990000|2022-02-04 14:46:30|549.01|546.81|549.44|547.24|549.44|547.24|549.01|546.81|0
1643986000000|2022-02-04 14:46:40|549.23|547.03|549.23|547.03|549.23|547.03|548.79|546.59|0
1643986010000|2022-02-04 14:46:50|549.44|547.24|549.88|547.68|550.1|547.9|549.44|547.24|0
1643986020000|2022-02-04 14:47:00|549.23|547.03|550.76|548.56|550.76|548.56|549.23|547.03|0
1643986030000|2022-02-04 14:47:10|551.63|549.43|551.85|549.65|552.07|549.87|551.63|549.43|0
1643986040000|2022-02-04 14:47:20|550.54|548.34|550.1|547.9|550.54|548.34|550.1|547.9|0
1643986050000|2022-02-04 14:47:30|550.32|548.12|550.98|548.78|550.98|548.78|550.1|547.9|0
1643986060000|2022-02-04 14:47:40|550.54|548.34|551.31|549.11|551.63|549.43|550.54|548.34|0
1643986070000|2022-02-04 14:47:50|551.2|549|551.2|549|551.41|549.21|550.76|548.56|0
1643986080000|2022-02-04 14:48:00|551.63|549.43|553.17|550.97|553.17|550.97|551.63|549.43|0
1643986090000|2022-02-04 14:48:10|554.26|552.06|553.61|551.41|554.26|552.06|553.61|551.41|0
1643986100000|2022-02-04 14:48:20|554.6|552.4|554.26|552.06|555.14|552.94|554.26|552.06|0
1643986110000|2022-02-04 14:48:30|554.7|552.5|554.92|552.72|555.58|553.38|554.7|552.5|0
1643986120000|2022-02-04 14:48:40|554.7|552.5|556.46|554.26|556.46|554.26|554.26|552.06|0
1643986130000|2022-02-04 14:48:50|556.24|554.04|555.14|552.94|556.24|554.04|555.14|552.94|0
1643986140000|2022-02-04 14:49:00|554.26|552.06|553.82|551.62|554.26|552.06|553.82|551.62|0
1643986150000|2022-02-04 14:49:10|553.6|551.4|551.63|549.43|553.6|551.4|551.63|549.43|0
1643986160000|2022-02-04 14:49:20|551.85|549.65|551.75|549.55|552.51|550.31|551.75|549.55|0
1643986170000|2022-02-04 14:49:30|551.41|549.21|551.63|549.43|551.63|549.43|551.19|548.99|0
1643986180000|2022-02-04 14:49:40|551.85|549.65|552.51|550.31|552.51|550.31|551.85|549.65|0
1643986190000|2022-02-04 14:49:50|552.07|549.87|554.48|552.28|554.48|552.28|552.07|549.87|0
1643986200000|2022-02-04 14:50:00|554.7|552.5|552.95|550.75|554.7|552.5|552.95|550.75|0
1643986210000|2022-02-04 14:50:10|552.29|550.09|554.7|552.5|554.7|552.5|552.29|550.09|0
1643986220000|2022-02-04 14:50:20|554.04|551.84|555.8|553.6|555.8|553.6|554.04|551.84|0
1643986230000|2022-02-04 14:50:30|555.91|553.71|558.66|556.46|558.66|556.46|555.91|553.71|0
1643986240000|2022-02-04 14:50:40|558.33|556.13|557.56|555.36|558.99|556.79|557.56|555.36|0
1643986250000|2022-02-04 14:50:50|558|555.8|558.44|556.24|558.44|556.24|558|555.8|0
1643986260000|2022-02-04 14:51:00|556.13|553.93|556.68|554.48|556.9|554.7|556.13|553.93|0
1643986270000|2022-02-04 14:51:10|555.8|553.6|555.8|553.6|557.12|554.92|555.8|553.6|0
1643986280000|2022-02-04 14:51:20|555.36|553.16|557.12|554.92|557.12|554.92|555.36|553.16|0
1643986290000|2022-02-04 14:51:30|557.56|555.36|558.44|556.24|558.44|556.24|557.56|555.36|0
1643986300000|2022-02-04 14:51:40|558.33|556.13|559.54|557.34|559.54|557.34|558.33|556.13|0
1643986310000|2022-02-04 14:51:50|560.2|558|560.42|558.22|561.08|558.88|560.2|558|0
1643986320000|2022-02-04 14:52:00|560.53|558.33|560.86|558.66|561.74|559.54|560.53|558.33|0
1643986330000|2022-02-04 14:52:10|560.42|558.22|561.74|559.54|561.74|559.54|560.42|558.22|0
1643986340000|2022-02-04 14:52:20|560.2|558|560.75|558.55|560.75|558.55|560.2|558|0
1643986350000|2022-02-04 14:52:30|561.08|558.88|560.42|558.22|561.08|558.88|560.31|558.11|0
1643986360000|2022-02-04 14:52:40|561.3|559.1|561.74|559.54|561.74|559.54|561.3|559.1|0
1643986370000|2022-02-04 14:52:50|561.41|559.21|564.61|562.41|564.61|562.41|561.41|559.21|0
1643986380000|2022-02-04 14:53:00|563.28|561.08|561.52|559.32|563.5|561.3|561.52|559.32|0
1643986390000|2022-02-04 14:53:10|561.08|558.88|561.08|558.88|561.52|559.32|561.08|558.88|0
1643986400000|2022-02-04 14:53:20|562.07|559.87|563.18|560.98|563.18|560.98|562.07|559.87|0
1643986410000|2022-02-04 14:53:30|563.72|561.52|561.96|559.76|563.94|561.74|561.96|559.76|0
1643986420000|2022-02-04 14:53:40|562.18|559.98|561.85|559.65|562.62|560.42|561.85|559.65|0
1643986430000|2022-02-04 14:53:50|561.74|559.54|562.18|559.98|562.18|559.98|561.74|559.54|0
1643986440000|2022-02-04 14:54:00|561.74|559.54|560.86|558.66|561.74|559.54|559.76|557.56|0
1643986450000|2022-02-04 14:54:10|560.2|558|560.64|558.44|560.64|558.44|559.98|557.78|0
1643986460000|2022-02-04 14:54:20|559.32|557.12|559.1|556.9|559.32|557.12|559.1|556.9|0
1643986470000|2022-02-04 14:54:30|558.77|556.57|559.32|557.12|559.32|557.12|558.77|556.57|0
1643986480000|2022-02-04 14:54:40|559.98|557.78|561.08|558.88|561.52|559.32|559.98|557.78|0
1643986490000|2022-02-04 14:54:50|561.52|559.32|562.51|560.31|562.62|560.42|561.52|559.32|0
1643986500000|2022-02-04 14:55:00|561.52|559.32|560.2|558|561.52|559.32|560.2|558|0
1643986510000|2022-02-04 14:55:10|561.08|558.88|561.3|559.1|561.3|559.1|560.31|558.11|0
1643986520000|2022-02-04 14:55:20|561.96|559.76|561.52|559.32|561.96|559.76|561.52|559.32|0
1643986530000|2022-02-04 14:55:30|561.08|558.88|559.31|557.11|561.19|558.99|559.31|557.11|0
1643986540000|2022-02-04 14:55:40|558.87|556.67|557.45|555.25|558.87|556.67|557.45|555.25|0
1643986550000|2022-02-04 14:55:50|559.09|556.89|559.76|557.56|559.76|557.56|559.09|556.89|0
1643986560000|2022-02-04 14:56:00|558.11|555.91|556.12|553.92|558.11|555.91|556.12|553.92|0
1643986570000|2022-02-04 14:56:10|556.77|554.57|555.68|553.48|556.77|554.57|555.68|553.48|0
1643986580000|2022-02-04 14:56:20|555.46|553.26|556.55|554.35|556.67|554.47|555.46|553.26|0
1643986590000|2022-02-04 14:56:30|556.77|554.57|557.33|555.13|557.33|555.13|556.23|554.03|0
1643986600000|2022-02-04 14:56:40|557.55|555.35|558.31|556.11|558.31|556.11|557.55|555.35|0
1643986610000|2022-02-04 14:56:50|558.53|556.33|559.19|556.99|559.31|557.11|558.53|556.33|0
1643986620000|2022-02-04 14:57:00|559.63|557.43|560.74|558.54|560.74|558.54|559.63|557.43|0
1643986630000|2022-02-04 14:57:10|561.4|559.2|560.52|558.32|562.06|559.86|560.52|558.32|0
1643986640000|2022-02-04 14:57:20|560.3|558.1|561.62|559.42|562.28|560.08|560.3|558.1|0
1643986650000|2022-02-04 14:57:30|560.96|558.76|562.06|559.86|562.06|559.86|560.96|558.76|0
1643986660000|2022-02-04 14:57:40|560.74|558.54|558.75|556.55|560.74|558.54|558.75|556.55|0
1643986670000|2022-02-04 14:57:50|559.09|556.89|558.53|556.33|559.09|556.89|558.21|556.01|0
1643986680000|2022-02-04 14:58:00|558.97|556.77|556.33|554.13|558.97|556.77|556.33|554.13|0
1643986690000|2022-02-04 14:58:10|555.24|553.04|557.11|554.91|557.11|554.91|555.24|553.04|0
1643986700000|2022-02-04 14:58:20|556.77|554.57|554.8|552.6|556.77|554.57|554.8|552.6|0
1643986710000|2022-02-04 14:58:30|556.01|553.81|556.11|553.91|556.11|553.91|555.35|553.15|0
1643986720000|2022-02-04 14:58:40|555.68|553.48|555.46|553.26|556.11|553.91|555.46|553.26|0
1643986730000|2022-02-04 14:58:50|554.58|552.38|555.46|553.26|555.46|553.26|554.58|552.38|0
1643986740000|2022-02-04 14:59:00|555.68|553.48|556.55|554.35|556.77|554.57|555.68|553.48|0
1643986750000|2022-02-04 14:59:10|556.33|554.13|556.11|553.91|557.11|554.91|556.11|553.91|0
1643986760000|2022-02-04 14:59:20|556.77|554.57|556.33|554.13|556.77|554.57|556.11|553.91|0
1643986770000|2022-02-04 14:59:30|556.55|554.35|556.33|554.13|556.55|554.35|555.57|553.37|0
1643986780000|2022-02-04 14:59:40|556.11|553.91|557.21|555.01|557.21|555.01|555.89|553.69|0
1643986790000|2022-02-04 14:59:50|557.43|555.23|557.65|555.45|558.53|556.33|557.43|555.23|0
1643986800000|2022-02-04 15:00:00|556.77|554.57|556.11|553.91|556.77|554.57|555.46|553.26|0
1643986810000|2022-02-04 15:00:10|556.55|554.35|553.7|551.5|556.55|554.35|553.7|551.5|0
1643986820000|2022-02-04 15:00:20|553.26|551.06|553.04|550.84|553.48|551.28|552.38|550.18|0
1643986830000|2022-02-04 15:00:30|552.6|550.4|553.7|551.5|553.7|551.5|552.6|550.4|0
1643986840000|2022-02-04 15:00:40|553.26|551.06|551.29|549.09|553.26|551.06|551.29|549.09|0
1643986850000|2022-02-04 15:00:50|550.31|548.11|550.96|548.76|550.96|548.76|550.19|547.99|0
1643986860000|2022-02-04 15:01:00|550.85|548.65|549.75|547.55|551.07|548.87|549.75|547.55|0
1643986870000|2022-02-04 15:01:10|550.19|547.99|551.07|548.87|551.07|548.87|550.19|547.99|0
1643986880000|2022-02-04 15:01:20|550.63|548.43|550.41|548.21|550.63|548.43|549.97|547.77|0
1643986890000|2022-02-04 15:01:30|551.51|549.31|550.85|548.65|551.51|549.31|550.85|548.65|0
1643986900000|2022-02-04 15:01:40|551.07|548.87|551.94|549.74|551.94|549.74|551.07|548.87|0
1643986910000|2022-02-04 15:01:50|552.82|550.62|553.15|550.95|553.15|550.95|552.5|550.3|0
1643986920000|2022-02-04 15:02:00|552.94|550.74|552.5|550.3|552.94|550.74|552.38|550.18|0
1643986930000|2022-02-04 15:02:10|553.26|551.06|555.89|553.69|555.89|553.69|553.04|550.84|0
1643986940000|2022-02-04 15:02:20|555.02|552.82|556.99|554.79|556.99|554.79|555.02|552.82|0
1643986950000|2022-02-04 15:02:30|556.11|553.91|555.89|553.69|556.11|553.91|555.45|553.25|0
1643986960000|2022-02-04 15:02:40|556.33|554.13|559.19|556.99|559.19|556.99|556.33|554.13|0
1643986970000|2022-02-04 15:02:50|558.75|556.55|556.99|554.79|558.75|556.55|556.33|554.13|0
1643986980000|2022-02-04 15:03:00|556.67|554.47|558.31|556.11|558.31|556.11|556.67|554.47|0
1643986990000|2022-02-04 15:03:10|558.75|556.55|559.41|557.21|559.97|557.77|558.75|556.55|0
1643987000000|2022-02-04 15:03:20|559.85|557.65|559.41|557.21|559.85|557.65|559.41|557.21|0
1643987010000|2022-02-04 15:03:30|558.31|556.11|555.89|553.69|558.31|556.11|555.89|553.69|0
1643987020000|2022-02-04 15:03:40|556.01|553.81|556.01|553.81|556.01|553.81|555.67|553.47|0
1643987030000|2022-02-04 15:03:50|555.02|552.82|554.58|552.38|555.02|552.82|554.36|552.16|0
1643987040000|2022-02-04 15:04:00|555.02|552.82|555.23|553.03|555.67|553.47|555.02|552.82|0
1643987050000|2022-02-04 15:04:10|554.8|552.6|553.7|551.5|554.8|552.6|553.48|551.28|0
1643987060000|2022-02-04 15:04:20|552.82|550.62|552.82|550.62|553.04|550.84|552.16|549.96|0
1643987070000|2022-02-04 15:04:30|553.48|551.28|552.16|549.96|553.92|551.72|552.16|549.96|0
1643987080000|2022-02-04 15:04:40|551.72|549.52|552.82|550.62|552.82|550.62|551.72|549.52|0
1643987090000|2022-02-04 15:04:50|553.81|551.61|553.7|551.5|553.81|551.61|553.7|551.5|0
1643987100000|2022-02-04 15:05:00|553.48|551.28|553.7|551.5|553.7|551.5|552.82|550.62|0
1643987110000|2022-02-04 15:05:10|554.14|551.94|551.94|549.74|554.14|551.94|551.94|549.74|0
1643987120000|2022-02-04 15:05:20|552.38|550.18|550.85|548.65|552.6|550.4|550.63|548.43|0
1643987130000|2022-02-04 15:05:30|551.51|549.31|550.41|548.21|551.51|549.31|550.19|547.99|0
1643987140000|2022-02-04 15:05:40|550.63|548.43|551.94|549.74|551.94|549.74|550.63|548.43|0
1643987150000|2022-02-04 15:05:50|552.16|549.96|553.7|551.5|553.7|551.5|552.16|549.96|0
1643987160000|2022-02-04 15:06:00|553.04|550.84|554.8|552.6|554.8|552.6|553.04|550.84|0
1643987170000|2022-02-04 15:06:10|553.81|551.61|552.82|550.62|553.81|551.61|552.82|550.62|0
1643987180000|2022-02-04 15:06:20|552.28|550.08|553.37|551.17|553.37|551.17|552.28|550.08|0
1643987190000|2022-02-04 15:06:30|553.26|551.06|552.38|550.18|553.26|551.06|552.38|550.18|0
1643987200000|2022-02-04 15:06:40|553.26|551.06|554.58|552.38|554.58|552.38|553.26|551.06|0
1643987210000|2022-02-04 15:06:50|554.79|552.59|555.67|553.47|555.67|553.47|554.79|552.59|0
1643987220000|2022-02-04 15:07:00|555.89|553.69|555.45|553.25|555.89|553.69|555.01|552.81|0
1643987230000|2022-02-04 15:07:10|554.79|552.59|552.6|550.4|554.79|552.59|552.38|550.18|0
1643987240000|2022-02-04 15:07:20|553.7|551.5|554.14|551.94|554.58|552.38|553.7|551.5|0
1643987250000|2022-02-04 15:07:30|554.36|552.16|555.23|553.03|555.23|553.03|554.36|552.16|0
1643987260000|2022-02-04 15:07:40|554.79|552.59|556.11|553.91|556.11|553.91|554.79|552.59|0
1643987270000|2022-02-04 15:07:50|555.89|553.69|556.11|553.91|556.55|554.35|555.89|553.69|0
1643987280000|2022-02-04 15:08:00|555.89|553.69|554.36|552.16|555.89|553.69|554.36|552.16|0
1643987290000|2022-02-04 15:08:10|554.47|552.27|553.04|550.84|554.47|552.27|553.04|550.84|0
1643987300000|2022-02-04 15:08:20|552.38|550.18|552.6|550.4|553.26|551.06|552.38|550.18|0
1643987310000|2022-02-04 15:08:30|553.15|550.95|553.48|551.28|554.14|551.94|553.15|550.95|0
1643987320000|2022-02-04 15:08:40|553.26|551.06|554.14|551.94|554.58|552.38|553.26|551.06|0
1643987330000|2022-02-04 15:08:50|553.7|551.5|554.36|552.16|554.36|552.16|553.7|551.5|0
1643987340000|2022-02-04 15:09:00|554.03|551.83|553.48|551.28|554.14|551.94|553.48|551.28|0
1643987350000|2022-02-04 15:09:10|553.92|551.72|553.92|551.72|553.92|551.72|553.26|551.06|0
1643987360000|2022-02-04 15:09:20|554.57|552.37|554.14|551.94|555.23|553.03|554.14|551.94|0
1643987370000|2022-02-04 15:09:30|553.59|551.39|554.57|552.37|554.57|552.37|553.59|551.39|0
1643987380000|2022-02-04 15:09:40|555.23|553.03|555.89|553.69|555.89|553.69|555.23|553.03|0
1643987390000|2022-02-04 15:09:50|555.67|553.47|557.21|555.01|557.21|555.01|555.67|553.47|0
1643987400000|2022-02-04 15:10:00|557.65|555.45|558.53|556.33|558.53|556.33|556.11|553.91|0
1643987410000|2022-02-04 15:10:10|558.97|556.77|561.17|558.97|561.17|558.97|558.97|556.77|0
1643987420000|2022-02-04 15:10:20|560.95|558.75|561.61|559.41|562.06|559.86|560.95|558.75|0
1643987430000|2022-02-04 15:10:30|561.95|559.75|561.07|558.87|561.95|559.75|560.51|558.31|0
1643987440000|2022-02-04 15:10:40|562.17|559.97|561.61|559.41|562.5|560.3|561.61|559.41|0
1643987450000|2022-02-04 15:10:50|562.28|560.08|562.94|560.74|563.82|561.62|562.28|560.08|0
1643987460000|2022-02-04 15:11:00|562.5|560.3|560.95|558.75|562.5|560.3|560.95|558.75|0
1643987470000|2022-02-04 15:11:10|561.39|559.19|561.07|558.87|561.39|559.19|561.07|558.87|0
1643987480000|2022-02-04 15:11:20|562.06|559.86|561.07|558.87|562.06|559.86|560.95|558.75|0
1643987490000|2022-02-04 15:11:30|561.39|559.19|560.07|557.87|561.61|559.41|560.07|557.87|0
1643987500000|2022-02-04 15:11:40|559.41|557.21|559.41|557.21|559.85|557.65|559.41|557.21|0
1643987510000|2022-02-04 15:11:50|560.07|557.87|559.85|557.65|560.07|557.87|559.53|557.33|0
1643987520000|2022-02-04 15:12:00|559.63|557.43|557.65|555.45|559.63|557.43|557.65|555.45|0
1643987530000|2022-02-04 15:12:10|557.43|555.23|558.97|556.77|558.97|556.77|557.43|555.23|0
1643987540000|2022-02-04 15:12:20|558.53|556.33|558.53|556.33|558.97|556.77|558.53|556.33|0
1643987550000|2022-02-04 15:12:30|559.19|556.99|559.09|556.89|559.19|556.99|558.75|556.55|0
1643987560000|2022-02-04 15:12:40|558.09|555.89|558.53|556.33|558.53|556.33|558.09|555.89|0
1643987570000|2022-02-04 15:12:50|558.97|556.77|558.09|555.89|558.97|556.77|557.87|555.67|0
1643987580000|2022-02-04 15:13:00|558.31|556.11|556.99|554.79|558.31|556.11|556.99|554.79|0
1643987590000|2022-02-04 15:13:10|555.67|553.47|554.14|551.94|555.67|553.47|554.14|551.94|0
1643987600000|2022-02-04 15:13:20|553.48|551.28|553.04|550.84|553.48|551.28|552.6|550.4|0
1643987610000|2022-02-04 15:13:30|552.38|550.18|552.82|550.62|552.82|550.62|552.38|550.18|0
1643987620000|2022-02-04 15:13:40|553.48|551.28|553.04|550.84|553.48|551.28|552.82|550.62|0
1643987630000|2022-02-04 15:13:50|553.26|551.06|551.72|549.52|553.26|551.06|551.72|549.52|0
1643987640000|2022-02-04 15:14:00|551.07|548.87|549.87|547.67|551.07|548.87|549.87|547.67|0
1643987650000|2022-02-04 15:14:10|550.85|548.65|551.07|548.87|551.5|549.3|550.74|548.54|0
1643987660000|2022-02-04 15:14:20|552.27|550.07|551.72|549.52|552.27|550.07|551.72|549.52|0
1643987670000|2022-02-04 15:14:30|552.16|549.96|552.16|549.96|552.16|549.96|551.72|549.52|0
1643987680000|2022-02-04 15:14:40|551.72|549.52|551.28|549.08|551.72|549.52|551.28|549.08|0
1643987690000|2022-02-04 15:14:50|551.5|549.3|551.07|548.87|551.5|549.3|550.85|548.65|0
1643987700000|2022-02-04 15:15:00|551.72|549.52|548.44|546.24|551.72|549.52|548.44|546.24|0
1643987710000|2022-02-04 15:15:10|547.68|545.48|547.13|544.93|548.22|546.02|547.13|544.93|0
1643987720000|2022-02-04 15:15:20|547.35|545.15|547.35|545.15|547.35|545.15|547.02|544.82|0
1643987730000|2022-02-04 15:15:30|545.93|543.73|546.69|544.49|546.69|544.49|545.93|543.73|0
1643987740000|2022-02-04 15:15:40|546.91|544.71|547.24|545.04|547.24|545.04|546.91|544.71|0
1643987750000|2022-02-04 15:15:50|546.91|544.71|546.69|544.49|546.91|544.71|546.47|544.27|0
1643987760000|2022-02-04 15:16:00|546.04|543.84|546.47|544.27|546.47|544.27|545.82|543.62|0
1643987770000|2022-02-04 15:16:10|546.91|544.71|547.13|544.93|547.56|545.36|546.91|544.71|0
1643987780000|2022-02-04 15:16:20|546.91|544.71|546.47|544.27|546.91|544.71|546.47|544.27|0
1643987790000|2022-02-04 15:16:30|546.69|544.49|546.04|543.84|546.91|544.71|546.04|543.84|0
1643987800000|2022-02-04 15:16:40|545.6|543.4|543.64|541.44|545.6|543.4|543.64|541.44|0
1643987810000|2022-02-04 15:16:50|543.85|541.65|542.98|540.78|543.85|541.65|542.98|540.78|0
1643987820000|2022-02-04 15:17:00|543.64|541.44|545.16|542.96|545.16|542.96|543.64|541.44|0
1643987830000|2022-02-04 15:17:10|544.94|542.74|543.64|541.44|544.94|542.74|543.64|541.44|0
1643987840000|2022-02-04 15:17:20|545.16|542.96|545.71|543.51|546.25|544.05|545.16|542.96|0
1643987850000|2022-02-04 15:17:30|545.82|543.62|546.04|543.84|546.25|544.05|545.82|543.62|0
1643987860000|2022-02-04 15:17:40|546.25|544.05|546.47|544.27|546.47|544.27|546.25|544.05|0
1643987870000|2022-02-04 15:17:50|547.02|544.82|546.69|544.49|547.13|544.93|546.69|544.49|0
1643987880000|2022-02-04 15:18:00|546.25|544.05|546.47|544.27|546.47|544.27|546.03|543.83|0
1643987890000|2022-02-04 15:18:10|546.25|544.05|546.03|543.83|546.25|544.05|546.03|543.83|0
1643987900000|2022-02-04 15:18:20|545.82|543.62|545.16|542.96|545.82|543.62|545.16|542.96|0
1643987910000|2022-02-04 15:18:30|545.82|543.62|546.91|544.71|547.13|544.93|545.82|543.62|0
1643987920000|2022-02-04 15:18:40|546.47|544.27|546.03|543.83|546.91|544.71|546.03|543.83|0
1643987930000|2022-02-04 15:18:50|546.15|543.95|544.07|541.87|546.15|543.95|544.07|541.87|0
1643987940000|2022-02-04 15:19:00|544.51|542.31|545.82|543.62|545.82|543.62|544.51|542.31|0
1643987950000|2022-02-04 15:19:10|545.38|543.18|544.73|542.53|545.38|543.18|544.73|542.53|0
1643987960000|2022-02-04 15:19:20|545.16|542.96|544.73|542.53|545.16|542.96|543.64|541.44|0
1643987970000|2022-02-04 15:19:30|545.16|542.96|546.15|543.95|546.15|543.95|545.16|542.96|0
1643987980000|2022-02-04 15:19:40|546.69|544.49|546.69|544.49|547.56|545.36|546.69|544.49|0
1643987990000|2022-02-04 15:19:50|546.91|544.71|546.69|544.49|546.91|544.71|546.47|544.27|0
1643988000000|2022-02-04 15:20:00|546.47|544.27|547.13|544.93|547.78|545.58|546.47|544.27|0
1643988010000|2022-02-04 15:20:10|547.78|545.58|548|545.8|548|545.8|547.78|545.58|0
1643988020000|2022-02-04 15:20:20|547.56|545.36|548|545.8|548|545.8|547.56|545.36|0
1643988030000|2022-02-04 15:20:30|547.13|544.93|546.47|544.27|547.13|544.93|546.47|544.27|0
1643988040000|2022-02-04 15:20:40|546.25|544.05|546.25|544.05|546.47|544.27|546.25|544.05|0
1643988050000|2022-02-04 15:20:50|545.82|543.62|546.03|543.83|546.03|543.83|545.6|543.4|0
1643988060000|2022-02-04 15:21:00|545.82|543.62|545.6|543.4|546.25|544.05|545.6|543.4|0
1643988070000|2022-02-04 15:21:10|545.16|542.96|545.16|542.96|545.16|542.96|544.94|542.74|0
1643988080000|2022-02-04 15:21:20|544.94|542.74|545.38|543.18|545.6|543.4|544.94|542.74|0
1643988090000|2022-02-04 15:21:30|545.49|543.29|545.16|542.96|545.49|543.29|544.94|542.74|0
1643988100000|2022-02-04 15:21:40|545.82|543.62|545.38|543.18|545.82|543.62|545.38|543.18|0
1643988110000|2022-02-04 15:21:50|545.6|543.4|546.25|544.05|546.25|544.05|545.6|543.4|0
1643988120000|2022-02-04 15:22:00|546.69|544.49|546.69|544.49|546.69|544.49|546.03|543.83|0
1643988130000|2022-02-04 15:22:10|546.47|544.27|546.25|544.05|546.91|544.71|546.25|544.05|0
1643988140000|2022-02-04 15:22:20|546.69|544.49|547.9|545.7|547.9|545.7|546.25|544.05|0
1643988150000|2022-02-04 15:22:30|547.34|545.14|548|545.8|548|545.8|547.34|545.14|0
1643988160000|2022-02-04 15:22:40|548.66|546.46|548.66|546.46|548.66|546.46|548|545.8|0
1643988170000|2022-02-04 15:22:50|548.44|546.24|548|545.8|548.44|546.24|548|545.8|0
1643988180000|2022-02-04 15:23:00|548.44|546.24|548.22|546.02|548.44|546.24|547.78|545.58|0
1643988190000|2022-02-04 15:23:10|548.66|546.46|549.09|546.89|549.09|546.89|548.66|546.46|0
1643988200000|2022-02-04 15:23:20|548.66|546.46|548|545.8|548.66|546.46|548|545.8|0
1643988210000|2022-02-04 15:23:30|547.78|545.58|548.22|546.02|548.22|546.02|547.56|545.36|0
1643988220000|2022-02-04 15:23:40|548.44|546.24|550.19|547.99|550.19|547.99|548.44|546.24|0
1643988230000|2022-02-04 15:23:50|550.41|548.21|550.63|548.43|551.5|549.3|550.41|548.21|0
1643988240000|2022-02-04 15:24:00|550.84|548.64|549.97|547.77|550.84|548.64|549.64|547.44|0
1643988250000|2022-02-04 15:24:10|550.19|547.99|551.5|549.3|551.62|549.42|550.19|547.99|0
1643988260000|2022-02-04 15:24:20|551.72|549.52|551.5|549.3|551.72|549.52|551.28|549.08|0
1643988270000|2022-02-04 15:24:30|551.72|549.52|550.63|548.43|551.72|549.52|550.63|548.43|0
1643988280000|2022-02-04 15:24:40|550.84|548.64|550.84|548.64|551.4|549.2|550.84|548.64|0
1643988290000|2022-02-04 15:24:50|551.28|549.08|550.84|548.64|551.72|549.52|550.84|548.64|0
1643988300000|2022-02-04 15:25:00|551.28|549.08|551.28|549.08|551.5|549.3|551.28|549.08|0
1643988310000|2022-02-04 15:25:10|550.84|548.64|550.19|547.99|550.84|548.64|549.97|547.77|0
1643988320000|2022-02-04 15:25:20|550.41|548.21|553.04|550.84|553.04|550.84|550.41|548.21|0
1643988330000|2022-02-04 15:25:30|552.82|550.62|552.93|550.73|553.69|551.49|552.82|550.62|0
1643988340000|2022-02-04 15:25:40|552.6|550.4|551.72|549.52|552.6|550.4|551.5|549.3|0
1643988350000|2022-02-04 15:25:50|551.06|548.86|551.28|549.08|551.28|549.08|550.62|548.42|0
1643988360000|2022-02-04 15:26:00|550.74|548.54|549.75|547.55|550.74|548.54|549.53|547.33|0
1643988370000|2022-02-04 15:26:10|550.08|547.88|549.09|546.89|550.19|547.99|549.09|546.89|0
1643988380000|2022-02-04 15:26:20|549.31|547.11|549.21|547.01|549.31|547.11|548.44|546.24|0
1643988390000|2022-02-04 15:26:30|549.09|546.89|548.22|546.02|549.75|547.55|548.22|546.02|0
1643988400000|2022-02-04 15:26:40|548.66|546.46|549.09|546.89|549.09|546.89|548.44|546.24|0
1643988410000|2022-02-04 15:26:50|548.44|546.24|548|545.8|548.44|546.24|547.78|545.58|0
1643988420000|2022-02-04 15:27:00|547.78|545.58|548.22|546.02|548.22|546.02|547.78|545.58|0
1643988430000|2022-02-04 15:27:10|548.87|546.67|548.87|546.67|549.31|547.11|548.87|546.67|0
1643988440000|2022-02-04 15:27:20|548.44|546.24|549.53|547.33|549.97|547.77|548.44|546.24|0
1643988450000|2022-02-04 15:27:30|549.31|547.11|549.09|546.89|549.31|547.11|549.09|546.89|0
1643988460000|2022-02-04 15:27:40|548.44|546.24|548.65|546.45|548.99|546.79|548.44|546.24|0
1643988470000|2022-02-04 15:27:50|549.21|547.01|549.42|547.22|549.75|547.55|549.21|547.01|0
1643988480000|2022-02-04 15:28:00|549.31|547.11|550.19|547.99|550.19|547.99|549.31|547.11|0
1643988490000|2022-02-04 15:28:10|550.41|548.21|549.09|546.89|550.41|548.21|549.09|546.89|0
1643988500000|2022-02-04 15:28:20|549.31|547.11|550.19|547.99|550.19|547.99|549.31|547.11|0
1643988510000|2022-02-04 15:28:30|549.97|547.77|550.41|548.21|550.41|548.21|549.97|547.77|0
1643988520000|2022-02-04 15:28:40|550.84|548.64|551.5|549.3|551.5|549.3|550.84|548.64|0
1643988530000|2022-02-04 15:28:50|551.28|549.08|551.18|548.98|552.16|549.96|551.18|548.98|0
1643988540000|2022-02-04 15:29:00|551.83|549.63|553.69|551.49|553.69|551.49|551.83|549.63|0
1643988550000|2022-02-04 15:29:10|555.23|553.03|555.56|553.36|555.56|553.36|555.23|553.03|0
1643988560000|2022-02-04 15:29:20|555.67|553.47|556.99|554.79|557.65|555.45|555.67|553.47|0
1643988570000|2022-02-04 15:29:30|558.97|556.77|559.52|557.32|559.52|557.32|558.97|556.77|0
1643988580000|2022-02-04 15:29:40|560.95|558.75|561.17|558.97|561.39|559.19|560.73|558.53|0
1643988590000|2022-02-04 15:29:50|562.05|559.85|566.03|563.83|566.03|563.83|562.05|559.85|0
1643988600000|2022-02-04 15:30:00|566.25|564.05|563.93|561.73|566.25|564.05|563.27|561.07|0
1643988610000|2022-02-04 15:30:10|563.38|561.18|562.71|560.51|564.7|562.5|562.71|560.51|0
1643988620000|2022-02-04 15:30:20|562.49|560.29|562.49|560.29|563.6|561.4|562.49|560.29|0
1643988630000|2022-02-04 15:30:30|562.71|560.51|562.05|559.85|562.71|560.51|562.05|559.85|0
1643988640000|2022-02-04 15:30:40|562.71|560.51|562.17|559.97|562.71|560.51|561.95|559.75|0
1643988650000|2022-02-04 15:30:50|563.03|560.83|563.69|561.49|563.91|561.71|563.03|560.83|0
1643988660000|2022-02-04 15:31:00|563.25|561.05|562.7|560.5|563.25|561.05|562.59|560.39|0
1643988670000|2022-02-04 15:31:10|562.15|559.95|560.83|558.63|562.15|559.95|560.83|558.63|0
1643988680000|2022-02-04 15:31:20|561.49|559.29|559.29|557.09|561.49|559.29|559.29|557.09|0
1643988690000|2022-02-04 15:31:30|560.17|557.97|560.39|558.19|560.61|558.41|560.06|557.86|0
1643988700000|2022-02-04 15:31:40|561.05|558.85|561.05|558.85|561.49|559.29|561.05|558.85|0
1643988710000|2022-02-04 15:31:50|560.17|557.97|560.17|557.97|560.61|558.41|560.17|557.97|0
1643988720000|2022-02-04 15:32:00|560.39|558.19|560.17|557.97|560.39|558.19|560.06|557.86|0
1643988730000|2022-02-04 15:32:10|559.29|557.09|561.05|558.85|561.05|558.85|559.29|557.09|0
1643988740000|2022-02-04 15:32:20|559.73|557.53|559.51|557.31|560.06|557.86|559.51|557.31|0
1643988750000|2022-02-04 15:32:30|559.29|557.09|560.83|558.63|560.83|558.63|559.29|557.09|0
1643988760000|2022-02-04 15:32:40|560.5|558.3|560.83|558.63|560.94|558.74|560.5|558.3|0
1643988770000|2022-02-04 15:32:50|561.93|559.73|561.49|559.29|561.93|559.73|561.49|559.29|0
1643988780000|2022-02-04 15:33:00|560.61|558.41|560.61|558.41|561.05|558.85|560.61|558.41|0
1643988790000|2022-02-04 15:33:10|560.83|558.63|561.93|559.73|561.93|559.73|560.83|558.63|0
1643988800000|2022-02-04 15:33:20|561.38|559.18|562.15|559.95|562.15|559.95|561.38|559.18|0
1643988810000|2022-02-04 15:33:30|561.7|559.5|561.7|559.5|561.92|559.72|561.7|559.5|0
1643988820000|2022-02-04 15:33:40|561.04|558.84|560.94|558.74|561.04|558.84|560.39|558.19|0
1643988830000|2022-02-04 15:33:50|561.48|559.28|561.48|559.28|561.48|559.28|560.82|558.62|0
1643988840000|2022-02-04 15:34:00|561.92|559.72|561.92|559.72|561.92|559.72|560.94|558.74|0
1643988850000|2022-02-04 15:34:10|563.03|560.83|561.04|558.84|563.03|560.83|561.04|558.84|0
1643988860000|2022-02-04 15:34:20|561.38|559.18|561.92|559.72|561.92|559.72|561.38|559.18|0
1643988870000|2022-02-04 15:34:30|562.26|560.06|563.58|561.38|563.58|561.38|562.26|560.06|0
1643988880000|2022-02-04 15:34:40|563.69|561.49|562.36|560.16|563.69|561.49|562.36|560.16|0
1643988890000|2022-02-04 15:34:50|562.04|559.84|562.58|560.38|562.58|560.38|561.48|559.28|0
1643988900000|2022-02-04 15:35:00|563.03|560.83|562.58|560.38|563.03|560.83|562.58|560.38|0
1643988910000|2022-02-04 15:35:10|563.03|560.83|565.23|563.03|565.23|563.03|563.03|560.83|0
1643988920000|2022-02-04 15:35:20|564.13|561.93|565.01|562.81|565.01|562.81|564.13|561.93|0
1643988930000|2022-02-04 15:35:30|565.34|563.14|566.11|563.91|566.11|563.91|565.01|562.81|0
1643988940000|2022-02-04 15:35:40|565.45|563.25|565.01|562.81|565.45|563.25|565.01|562.81|0
1643988950000|2022-02-04 15:35:50|565.23|563.03|566.55|564.35|566.55|564.35|565.23|563.03|0
1643988960000|2022-02-04 15:36:00|567.88|565.68|567.66|565.46|567.88|565.68|567.21|565.01|0
1643988970000|2022-02-04 15:36:10|566.77|564.57|568.76|566.56|568.76|566.56|566.77|564.57|0
1643988980000|2022-02-04 15:36:20|569.98|567.78|570.75|568.55|570.75|568.55|569.98|567.78|0
1643988990000|2022-02-04 15:36:30|571.64|569.44|570.75|568.55|572.08|569.88|570.75|568.55|0
1643989000000|2022-02-04 15:36:40|571.19|568.99|571.86|569.66|571.97|569.77|571.19|568.99|0
1643989010000|2022-02-04 15:36:50|570.87|568.67|570.53|568.33|570.87|568.67|570.53|568.33|0
1643989020000|2022-02-04 15:37:00|570.75|568.55|570.97|568.77|570.97|568.77|570.75|568.55|0
1643989030000|2022-02-04 15:37:10|571.31|569.11|570.53|568.33|571.31|569.11|570.53|568.33|0
1643989040000|2022-02-04 15:37:20|570.09|567.89|570.53|568.33|570.53|568.33|570.09|567.89|0
1643989050000|2022-02-04 15:37:30|571.41|569.21|571.64|569.44|571.86|569.66|570.87|568.67|0
1643989060000|2022-02-04 15:37:40|571.53|569.33|571.75|569.55|571.75|569.55|571.09|568.89|0
1643989070000|2022-02-04 15:37:50|572.3|570.1|572.74|570.54|573.63|571.43|572.3|570.1|0
1643989080000|2022-02-04 15:38:00|572.52|570.32|572.86|570.66|572.96|570.76|572.08|569.88|0
1643989090000|2022-02-04 15:38:10|573.19|570.99|574.96|572.76|574.96|572.76|573.19|570.99|0
1643989100000|2022-02-04 15:38:20|573.63|571.43|573.41|571.21|573.63|571.43|572.74|570.54|0
1643989110000|2022-02-04 15:38:30|573.63|571.43|573.85|571.65|574.29|572.09|573.63|571.43|0
1643989120000|2022-02-04 15:38:40|574.41|572.21|574.52|572.32|574.96|572.76|573.63|571.43|0
1643989130000|2022-02-04 15:38:50|575.18|572.98|574.96|572.76|575.4|573.2|574.96|572.76|0
1643989140000|2022-02-04 15:39:00|576.07|573.87|576.51|574.31|577.18|574.98|576.07|573.87|0
1643989150000|2022-02-04 15:39:10|576.29|574.09|575.85|573.65|576.51|574.31|575.85|573.65|0
1643989160000|2022-02-04 15:39:20|575.4|573.2|575.62|573.42|576.07|573.87|575.4|573.2|0
1643989170000|2022-02-04 15:39:30|575.07|572.87|571.64|569.44|575.07|572.87|571.64|569.44|0
1643989180000|2022-02-04 15:39:40|571.86|569.66|573.19|570.99|573.41|571.21|571.86|569.66|0
1643989190000|2022-02-04 15:39:50|573.41|571.21|572.52|570.32|573.41|571.21|572.3|570.1|0
1643989200000|2022-02-04 15:40:00|571.53|569.33|571.53|569.33|571.86|569.66|571.53|569.33|0
1643989210000|2022-02-04 15:40:10|570.97|568.77|570.31|568.11|570.97|568.77|569.2|567|0
1643989220000|2022-02-04 15:40:20|571.41|569.21|571.86|569.66|572.08|569.88|571.41|569.21|0
1643989230000|2022-02-04 15:40:30|572.08|569.88|572.74|570.54|572.74|570.54|570.97|568.77|0
1643989240000|2022-02-04 15:40:40|574.15|571.95|572.94|570.74|574.15|571.95|572.94|570.74|0
1643989250000|2022-02-04 15:40:50|573.04|570.84|573.7|571.5|573.7|571.5|573.04|570.84|0
1643989260000|2022-02-04 15:41:00|573.6|571.4|573.7|571.5|573.7|571.5|572.82|570.62|0
1643989270000|2022-02-04 15:41:10|574.15|571.95|573.48|571.28|574.15|571.95|573.48|571.28|0
1643989280000|2022-02-04 15:41:20|573.04|570.84|573.7|571.5|573.93|571.73|573.04|570.84|0
1643989290000|2022-02-04 15:41:30|573.48|571.28|573.04|570.84|573.48|571.28|572.6|570.4|0
1643989300000|2022-02-04 15:41:40|572.94|570.74|571.72|569.52|572.94|570.74|571.49|569.29|0
1643989310000|2022-02-04 15:41:50|570.83|568.63|570.17|567.97|570.83|568.63|570.17|567.97|0
1643989320000|2022-02-04 15:42:00|571.05|568.85|569.73|567.53|571.05|568.85|569.73|567.53|0
1643989330000|2022-02-04 15:42:10|570.51|568.31|570.61|568.41|570.61|568.41|570.39|568.19|0
1643989340000|2022-02-04 15:42:20|570.83|568.63|571.94|569.74|571.94|569.74|570.83|568.63|0
1643989350000|2022-02-04 15:42:30|572.16|569.96|571.49|569.29|572.16|569.96|571.49|569.29|0
1643989360000|2022-02-04 15:42:40|570.83|568.63|572.16|569.96|572.16|569.96|570.83|568.63|0
1643989370000|2022-02-04 15:42:50|572.71|570.51|571.83|569.63|573.04|570.84|571.83|569.63|0
1643989380000|2022-02-04 15:43:00|572.93|570.73|573.26|571.06|573.26|571.06|572.93|570.73|0
1643989390000|2022-02-04 15:43:10|574.04|571.84|573.7|571.5|574.04|571.84|573.38|571.18|0
1643989400000|2022-02-04 15:43:20|573.38|571.18|573.7|571.5|573.7|571.5|573.04|570.84|0
1643989410000|2022-02-04 15:43:30|573.38|571.18|573.04|570.84|573.93|571.73|573.04|570.84|0
1643989420000|2022-02-04 15:43:40|573.7|571.5|573.82|571.62|573.93|571.73|573.7|571.5|0
1643989430000|2022-02-04 15:43:50|572.93|570.73|572.16|569.96|572.93|570.73|572.16|569.96|0
1643989440000|2022-02-04 15:44:00|572.38|570.18|574.15|571.95|574.15|571.95|572.38|570.18|0
1643989450000|2022-02-04 15:44:10|574.37|572.17|575.47|573.27|575.47|573.27|574.37|572.17|0
1643989460000|2022-02-04 15:44:20|575.92|573.72|575.92|573.72|576.14|573.94|575.92|573.72|0
1643989470000|2022-02-04 15:44:30|574.59|572.39|574.81|572.61|574.81|572.61|574.37|572.17|0
1643989480000|2022-02-04 15:44:40|575.7|573.5|574.59|572.39|575.7|573.5|574.59|572.39|0
1643989490000|2022-02-04 15:44:50|574.37|572.17|574.81|572.61|575.03|572.83|574.37|572.17|0
1643989500000|2022-02-04 15:45:00|575.25|573.05|577.91|575.71|577.91|575.71|575.25|573.05|0
1643989510000|2022-02-04 15:45:10|578.8|576.6|579.69|577.49|579.91|577.71|578.8|576.6|0
1643989520000|2022-02-04 15:45:20|579.91|577.71|579.24|577.04|579.91|577.71|579.02|576.82|0
1643989530000|2022-02-04 15:45:30|578.58|576.38|579.02|576.82|579.46|577.26|578.58|576.38|0
1643989540000|2022-02-04 15:45:40|579.24|577.04|580.36|578.16|580.58|578.38|579.24|577.04|0
1643989550000|2022-02-04 15:45:50|580.58|578.38|579.96|577.76|580.58|578.38|579.42|577.22|0
1643989560000|2022-02-04 15:46:00|579.74|577.54|580.63|578.43|580.63|578.43|579.64|577.44|0
1643989570000|2022-02-04 15:46:10|582.62|580.42|583.28|581.08|583.28|581.08|582.18|579.98|0
1643989580000|2022-02-04 15:46:20|584.06|581.86|583.95|581.75|584.51|582.31|583.95|581.75|0
1643989590000|2022-02-04 15:46:30|583.28|581.08|582.51|580.31|583.28|581.08|582.51|580.31|0
1643989600000|2022-02-04 15:46:40|582.62|580.42|583.06|580.86|583.28|581.08|582.62|580.42|0
1643989610000|2022-02-04 15:46:50|582.84|580.64|582.73|580.53|582.84|580.64|582.18|579.98|0
1643989620000|2022-02-04 15:47:00|582.84|580.64|583.73|581.53|584.39|582.19|582.73|580.53|0
1643989630000|2022-02-04 15:47:10|583.95|581.75|583.51|581.31|583.95|581.75|583.51|581.31|0
1643989640000|2022-02-04 15:47:20|582.4|580.2|583.28|581.08|583.28|581.08|582.4|580.2|0
1643989650000|2022-02-04 15:47:30|582.96|580.76|582.62|580.42|582.96|580.76|582.51|580.31|0
1643989660000|2022-02-04 15:47:40|582.84|580.64|583.06|580.86|583.06|580.86|582.18|579.98|0
1643989670000|2022-02-04 15:47:50|583.5|581.3|583.28|581.08|583.73|581.53|583.28|581.08|0
1643989680000|2022-02-04 15:48:00|583.06|580.86|582.62|580.42|583.62|581.42|582.62|580.42|0
1643989690000|2022-02-04 15:48:10|581.73|579.53|582.29|580.09|582.29|580.09|581.73|579.53|0
1643989700000|2022-02-04 15:48:20|581.41|579.21|579.96|577.76|581.41|579.21|579.96|577.76|0
1643989710000|2022-02-04 15:48:30|580.96|578.76|581.07|578.87|581.51|579.31|580.96|578.76|0
1643989720000|2022-02-04 15:48:40|580.63|578.43|580.63|578.43|581.29|579.09|580.63|578.43|0
1643989730000|2022-02-04 15:48:50|580.85|578.65|580.85|578.65|580.85|578.65|579.96|577.76|0
1643989740000|2022-02-04 15:49:00|581.51|579.31|581.41|579.21|581.95|579.75|581.07|578.87|0
1643989750000|2022-02-04 15:49:10|580.63|578.43|581.07|578.87|581.29|579.09|580.63|578.43|0
1643989760000|2022-02-04 15:49:20|581.73|579.53|581.07|578.87|581.73|579.53|581.07|578.87|0
1643989770000|2022-02-04 15:49:30|581.51|579.31|581.95|579.75|582.18|579.98|581.51|579.31|0
1643989780000|2022-02-04 15:49:40|581.51|579.31|580.18|577.98|581.51|579.31|580.18|577.98|0
1643989790000|2022-02-04 15:49:50|579.86|577.66|580.85|578.65|580.85|578.65|579.86|577.66|0
1643989800000|2022-02-04 15:50:00|580.74|578.54|578.86|576.66|580.74|578.54|578.86|576.66|0
1643989810000|2022-02-04 15:50:10|579.08|576.88|578.86|576.66|579.52|577.32|578.86|576.66|0
1643989820000|2022-02-04 15:50:20|579.96|577.76|580.63|578.43|580.63|578.43|579.96|577.76|0
1643989830000|2022-02-04 15:50:30|581.63|579.43|581.73|579.53|581.73|579.53|581.29|579.09|0
1643989840000|2022-02-04 15:50:40|581.18|578.98|581.29|579.09|581.29|579.09|580.4|578.2|0
1643989850000|2022-02-04 15:50:50|580.74|578.54|581.95|579.75|581.95|579.75|580.74|578.54|0
1643989860000|2022-02-04 15:51:00|582.62|580.42|582.4|580.2|583.4|581.2|582.4|580.2|0
1643989870000|2022-02-04 15:51:10|582.18|579.98|582.84|580.64|583.06|580.86|582.18|579.98|0
1643989880000|2022-02-04 15:51:20|582.62|580.42|582.4|580.2|582.62|580.42|582.18|579.98|0
1643989890000|2022-02-04 15:51:30|582.51|580.31|581.51|579.31|582.51|580.31|581.51|579.31|0
1643989900000|2022-02-04 15:51:40|581.73|579.53|581.63|579.43|581.73|579.53|581.51|579.31|0
1643989910000|2022-02-04 15:51:50|581.73|579.53|579.96|577.76|581.73|579.53|579.96|577.76|0
1643989920000|2022-02-04 15:52:00|580.4|578.2|581.18|578.98|581.95|579.75|580.4|578.2|0
1643989930000|2022-02-04 15:52:10|581.63|579.43|581.29|579.09|581.95|579.75|581.29|579.09|0
1643989940000|2022-02-04 15:52:20|581.73|579.53|581.63|579.43|582.4|580.2|581.63|579.43|0
1643989950000|2022-02-04 15:52:30|581.51|579.31|581.95|579.75|582.4|580.2|581.51|579.31|0
1643989960000|2022-02-04 15:52:40|581.07|578.87|580.18|577.98|581.51|579.31|580.18|577.98|0
1643989970000|2022-02-04 15:52:50|581.07|578.87|581.73|579.53|581.85|579.65|581.07|578.87|0
1643989980000|2022-02-04 15:53:00|581.18|578.98|579.74|577.54|581.29|579.09|579.74|577.54|0
1643989990000|2022-02-04 15:53:10|580.08|577.88|580.4|578.2|580.4|578.2|580.08|577.88|0
1643990000000|2022-02-04 15:53:20|579.74|577.54|580.63|578.43|580.63|578.43|579.74|577.54|0
1643990010000|2022-02-04 15:53:30|579.96|577.76|577.97|575.77|579.96|577.76|577.75|575.55|0
1643990020000|2022-02-04 15:53:40|577.75|575.55|578.64|576.44|578.64|576.44|577.75|575.55|0
1643990030000|2022-02-04 15:53:50|578.86|576.66|578.19|575.99|578.86|576.66|578.19|575.99|0
1643990040000|2022-02-04 15:54:00|575.77|573.57|576.65|574.45|577.09|574.89|575.77|573.57|0
1643990050000|2022-02-04 15:54:10|577.31|575.11|578.64|576.44|578.64|576.44|577.31|575.11|0
1643990060000|2022-02-04 15:54:20|578.53|576.33|577.43|575.23|578.53|576.33|577.31|575.11|0
1643990070000|2022-02-04 15:54:30|577.97|575.77|577.97|575.77|577.97|575.77|577.53|575.33|0
1643990080000|2022-02-04 15:54:40|577.75|575.55|578.09|575.89|578.19|575.99|577.75|575.55|0
1643990090000|2022-02-04 15:54:50|577.75|575.55|577.09|574.89|577.87|575.67|577.09|574.89|0
1643990100000|2022-02-04 15:55:00|576.87|574.67|577.09|574.89|577.97|575.77|576.87|574.67|0
1643990110000|2022-02-04 15:55:10|575.99|573.79|577.09|574.89|577.09|574.89|575.99|573.79|0
1643990120000|2022-02-04 15:55:20|578.19|575.99|578.19|575.99|578.19|575.99|577.75|575.55|0
1643990130000|2022-02-04 15:55:30|577.97|575.77|577.09|574.89|578.41|576.21|577.09|574.89|0
1643990140000|2022-02-04 15:55:40|577.53|575.33|577.87|575.67|577.97|575.77|577.53|575.33|0
1643990150000|2022-02-04 15:55:50|577.65|575.45|577.31|575.11|577.75|575.55|577.31|575.11|0
1643990160000|2022-02-04 15:56:00|577.53|575.33|577.31|575.11|577.53|575.33|576.87|574.67|0
1643990170000|2022-02-04 15:56:10|577.09|574.89|577.09|574.89|577.53|575.33|577.09|574.89|0
1643990180000|2022-02-04 15:56:20|576.87|574.67|579.3|577.1|579.3|577.1|576.87|574.67|0
1643990190000|2022-02-04 15:56:30|578.97|576.77|578.19|575.99|578.97|576.77|578.19|575.99|0
1643990200000|2022-02-04 15:56:40|577.65|575.45|574.88|572.68|577.65|575.45|574.88|572.68|0
1643990210000|2022-02-04 15:56:50|574.44|572.24|574.88|572.68|574.88|572.68|574.44|572.24|0
1643990220000|2022-02-04 15:57:00|574.66|572.46|575.1|572.9|575.1|572.9|574.66|572.46|0
1643990230000|2022-02-04 15:57:10|575.54|573.34|576.65|574.45|576.76|574.56|575.54|573.34|0
1643990240000|2022-02-04 15:57:20|577.2|575|577.97|575.77|578.09|575.89|577.2|575|0
1643990250000|2022-02-04 15:57:30|578.09|575.89|579.08|576.88|579.08|576.88|578.09|575.89|0
1643990260000|2022-02-04 15:57:40|579.3|577.1|579.41|577.21|580.4|578.2|579.3|577.1|0
1643990270000|2022-02-04 15:57:50|578.86|576.66|578.31|576.11|578.86|576.66|578.31|576.11|0
1643990280000|2022-02-04 15:58:00|578.86|576.66|579.96|577.76|579.96|577.76|578.86|576.66|0
1643990290000|2022-02-04 15:58:10|579.74|577.54|580.96|578.76|580.96|578.76|579.74|577.54|0
1643990300000|2022-02-04 15:58:20|580.74|578.54|580.62|578.42|580.74|578.54|580.4|578.2|0
1643990310000|2022-02-04 15:58:30|580.08|577.88|579.85|577.65|580.08|577.88|579.52|577.32|0
1643990320000|2022-02-04 15:58:40|579.96|577.76|579.63|577.43|579.96|577.76|579.52|577.32|0
1643990330000|2022-02-04 15:58:50|579.19|576.99|579.52|577.32|579.52|577.32|579.08|576.88|0
1643990340000|2022-02-04 15:59:00|579.96|577.76|578.86|576.66|579.96|577.76|578.86|576.66|0
1643990350000|2022-02-04 15:59:10|578.63|576.43|578.97|576.77|578.97|576.77|578.19|575.99|0
1643990360000|2022-02-04 15:59:20|579.19|576.99|579.19|576.99|579.19|576.99|579.08|576.88|0
1643990370000|2022-02-04 15:59:30|579.96|577.76|581.29|579.09|581.29|579.09|579.74|577.54|0
1643990380000|2022-02-04 15:59:40|581.07|578.87|580.62|578.42|581.07|578.87|580.4|578.2|0
1643990390000|2022-02-04 15:59:50|580.18|577.98|579.96|577.76|580.18|577.98|579.52|577.32|0
1643990400000|2022-02-04 16:00:00|580.62|578.42|581.51|579.31|582.17|579.97|580.62|578.42|0
1643990410000|2022-02-04 16:00:10|581.4|579.2|583.28|581.08|583.28|581.08|581.4|579.2|0
1643990420000|2022-02-04 16:00:20|582.95|580.75|583.5|581.3|583.5|581.3|582.95|580.75|0
1643990430000|2022-02-04 16:00:30|583.28|581.08|582.07|579.87|583.28|581.08|582.07|579.87|0
1643990440000|2022-02-04 16:00:40|581.07|578.87|579.08|576.88|581.07|578.87|579.08|576.88|0
1643990450000|2022-02-04 16:00:50|578.41|576.21|579.19|576.99|579.19|576.99|578.41|576.21|0
1643990460000|2022-02-04 16:01:00|579.08|576.88|578.41|576.21|579.96|577.76|578.41|576.21|0
1643990470000|2022-02-04 16:01:10|577.97|575.77|577.75|575.55|577.97|575.77|576.87|574.67|0
1643990480000|2022-02-04 16:01:20|578.41|576.21|578.19|575.99|579.08|576.88|578.19|575.99|0
1643990490000|2022-02-04 16:01:30|577.53|575.33|577.09|574.89|577.64|575.44|577.09|574.89|0
1643990500000|2022-02-04 16:01:40|577.31|575.11|577.31|575.11|577.75|575.55|577.31|575.11|0
1643990510000|2022-02-04 16:01:50|578.09|575.89|577.97|575.77|578.85|576.65|577.97|575.77|0
1643990520000|2022-02-04 16:02:00|576.87|574.67|577.75|575.55|577.75|575.55|576.87|574.67|0
1643990530000|2022-02-04 16:02:10|578.41|576.21|578.75|576.55|578.75|576.55|578.31|576.11|0
1643990540000|2022-02-04 16:02:20|578.41|576.21|577.2|575|578.41|576.21|577.2|575|0
1643990550000|2022-02-04 16:02:30|576.87|574.67|576.87|574.67|576.87|574.67|576.65|574.45|0
1643990560000|2022-02-04 16:02:40|577.09|574.89|577.2|575|577.31|575.11|577.09|574.89|0
1643990570000|2022-02-04 16:02:50|577.53|575.33|579.3|577.1|579.3|577.1|577.53|575.33|0
1643990580000|2022-02-04 16:03:00|578.85|576.65|577.2|575|578.85|576.65|577.2|575|0
1643990590000|2022-02-04 16:03:10|578.19|575.99|578.63|576.43|578.63|576.43|578.19|575.99|0
1643990600000|2022-02-04 16:03:20|578.53|576.33|578.63|576.43|578.63|576.43|578.41|576.21|0
1643990610000|2022-02-04 16:03:30|578.75|576.55|578.09|575.89|578.75|576.55|577.97|575.77|0
1643990620000|2022-02-04 16:03:40|577.86|575.66|577.31|575.11|577.86|575.66|576.98|574.78|0
1643990630000|2022-02-04 16:03:50|577.86|575.66|577.53|575.33|577.86|575.66|577.42|575.22|0
1643990640000|2022-02-04 16:04:00|576.65|574.45|575.32|573.12|576.65|574.45|575.32|573.12|0
1643990650000|2022-02-04 16:04:10|575.98|573.78|575.98|573.78|576.1|573.9|575.32|573.12|0
1643990660000|2022-02-04 16:04:20|576.87|574.67|576.43|574.23|576.87|574.67|576.43|574.23|0
1643990670000|2022-02-04 16:04:30|575.98|573.78|575.76|573.56|575.98|573.78|575.54|573.34|0
1643990680000|2022-02-04 16:04:40|576.65|574.45|577.09|574.89|577.2|575|576.65|574.45|0
1643990690000|2022-02-04 16:04:50|576.87|574.67|577.09|574.89|577.09|574.89|576.65|574.45|0
1643990700000|2022-02-04 16:05:00|576.87|574.67|576.2|574|577.09|574.89|576.2|574|0
1643990710000|2022-02-04 16:05:10|575.98|573.78|575.98|573.78|575.98|573.78|575.32|573.12|0
1643990720000|2022-02-04 16:05:20|576.2|574|575.88|573.68|576.43|574.23|575.88|573.68|0
1643990730000|2022-02-04 16:05:30|576.87|574.67|576.54|574.34|576.98|574.78|576.54|574.34|0
1643990740000|2022-02-04 16:05:40|576.87|574.67|578.41|576.21|578.41|576.21|576.87|574.67|0
1643990750000|2022-02-04 16:05:50|578.75|576.55|579.74|577.54|579.74|577.54|578.75|576.55|0
1643990760000|2022-02-04 16:06:00|579.3|577.1|581.18|578.98|581.18|578.98|579.3|577.1|0
1643990770000|2022-02-04 16:06:10|580.52|578.32|579.41|577.21|580.52|578.32|579.41|577.21|0
1643990780000|2022-02-04 16:06:20|579.74|577.54|580.62|578.42|580.62|578.42|579.74|577.54|0
1643990790000|2022-02-04 16:06:30|580.18|577.98|578.31|576.11|580.18|577.98|578.31|576.11|0
1643990800000|2022-02-04 16:06:40|578.75|576.55|577.97|575.77|578.75|576.55|577.86|575.66|0
1643990810000|2022-02-04 16:06:50|578.19|575.99|578.19|575.99|578.19|575.99|577.97|575.77|0
1643990820000|2022-02-04 16:07:00|578.41|576.21|579.74|577.54|579.85|577.65|578.41|576.21|0
1643990830000|2022-02-04 16:07:10|579.3|577.1|580.62|578.42|580.62|578.42|579.3|577.1|0
1643990840000|2022-02-04 16:07:20|580.84|578.64|580.62|578.42|580.84|578.64|580.4|578.2|0
1643990850000|2022-02-04 16:07:30|580.3|578.1|579.63|577.43|580.3|578.1|579.63|577.43|0
1643990860000|2022-02-04 16:07:40|578.75|576.55|578.85|576.65|579.41|577.21|578.75|576.55|0
1643990870000|2022-02-04 16:07:50|579.52|577.32|579.3|577.1|579.52|577.32|579.07|576.87|0
1643990880000|2022-02-04 16:08:00|580.3|578.1|578.85|576.65|580.3|578.1|578.85|576.65|0
1643990890000|2022-02-04 16:08:10|578.41|576.21|577.86|575.66|578.41|576.21|577.86|575.66|0
1643990900000|2022-02-04 16:08:20|577.97|575.77|577.75|575.55|578.19|575.99|577.75|575.55|0
1643990910000|2022-02-04 16:08:30|577.31|575.11|577.42|575.22|577.53|575.33|577.31|575.11|0
1643990920000|2022-02-04 16:08:40|576.87|574.67|576.87|574.67|576.87|574.67|576.65|574.45|0
1643990930000|2022-02-04 16:08:50|576.2|574|576.76|574.56|576.76|574.56|576.2|574|0
1643990940000|2022-02-04 16:09:00|577.97|575.77|577.75|575.55|577.97|575.77|577.64|575.44|0
1643990950000|2022-02-04 16:09:10|578.85|576.65|578.75|576.55|578.85|576.65|578.53|576.33|0
1643990960000|2022-02-04 16:09:20|578.63|576.43|578.85|576.65|578.97|576.77|578.63|576.43|0
1643990970000|2022-02-04 16:09:30|579.07|576.87|579.52|577.32|579.52|577.32|579.07|576.87|0
1643990980000|2022-02-04 16:09:40|579.96|577.76|580.18|577.98|580.18|577.98|579.19|576.99|0
1643990990000|2022-02-04 16:09:50|579.74|577.54|580.18|577.98|580.18|577.98|579.74|577.54|0
1643991000000|2022-02-04 16:10:00|580.29|578.09|579.96|577.76|580.29|578.09|579.52|577.32|0
1643991010000|2022-02-04 16:10:10|579.52|577.32|579.96|577.76|579.96|577.76|579.52|577.32|0
1643991020000|2022-02-04 16:10:20|582.61|580.41|583.17|580.97|583.5|581.3|582.61|580.41|0
1643991030000|2022-02-04 16:10:30|583.28|581.08|583.5|581.3|583.5|581.3|583.28|581.08|0
1643991040000|2022-02-04 16:10:40|583.28|581.08|584.61|582.41|585.27|583.07|583.28|581.08|0
1643991050000|2022-02-04 16:10:50|584.83|582.63|586.28|584.08|586.38|584.18|584.83|582.63|0
1643991060000|2022-02-04 16:11:00|585.05|582.85|585.72|583.52|586.38|584.18|585.05|582.85|0
1643991070000|2022-02-04 16:11:10|585.5|583.3|585.05|582.85|585.72|583.52|585.05|582.85|0
1643991080000|2022-02-04 16:11:20|584.83|582.63|585.94|583.74|585.94|583.74|584.83|582.63|0
1643991090000|2022-02-04 16:11:30|586.05|583.85|585.94|583.74|586.05|583.85|585.94|583.74|0
1643991100000|2022-02-04 16:11:40|585.72|583.52|585.72|583.52|586.16|583.96|585.72|583.52|0
1643991110000|2022-02-04 16:11:50|585.94|583.74|586.38|584.18|586.38|584.18|585.94|583.74|0
1643991120000|2022-02-04 16:12:00|586.5|584.3|584.83|582.63|586.5|584.3|584.83|582.63|0
1643991130000|2022-02-04 16:12:10|585.05|582.85|584.95|582.75|585.05|582.85|584.61|582.41|0
1643991140000|2022-02-04 16:12:20|584.83|582.63|584.39|582.19|584.83|582.63|583.94|581.74|0
1643991150000|2022-02-04 16:12:30|583.94|581.74|583.61|581.41|583.94|581.74|583.61|581.41|0
1643991160000|2022-02-04 16:12:40|583.39|581.19|583.94|581.74|583.94|581.74|583.39|581.19|0
1643991170000|2022-02-04 16:12:50|584.16|581.96|584.61|582.41|584.61|582.41|584.16|581.96|0
1643991180000|2022-02-04 16:13:00|584.39|582.19|584.16|581.96|584.61|582.41|583.94|581.74|0
1643991190000|2022-02-04 16:13:10|583.94|581.74|585.5|583.3|585.5|583.3|583.94|581.74|0
1643991200000|2022-02-04 16:13:20|585.39|583.19|582.61|580.41|585.39|583.19|582.61|580.41|0
1643991210000|2022-02-04 16:13:30|582.83|580.63|582.83|580.63|583.06|580.86|582.61|580.41|0
1643991220000|2022-02-04 16:13:40|582.61|580.41|582.61|580.41|582.73|580.53|582.61|580.41|0
1643991230000|2022-02-04 16:13:50|582.39|580.19|583.5|581.3|583.5|581.3|582.39|580.19|0
1643991240000|2022-02-04 16:14:00|583.94|581.74|583.5|581.3|583.94|581.74|582.95|580.75|0
1643991250000|2022-02-04 16:14:10|583.28|581.08|582.83|580.63|583.28|581.08|582.61|580.41|0
1643991260000|2022-02-04 16:14:20|583.28|581.08|584.39|582.19|584.39|582.19|583.28|581.08|0
1643991270000|2022-02-04 16:14:30|584.16|581.96|585.05|582.85|585.05|582.85|584.16|581.96|0
1643991280000|2022-02-04 16:14:40|585.49|583.29|585.72|583.52|585.72|583.52|585.39|583.19|0
1643991290000|2022-02-04 16:14:50|585.27|583.07|585.49|583.29|585.49|583.29|585.27|583.07|0
1643991300000|2022-02-04 16:15:00|585.94|583.74|584.61|582.41|586.16|583.96|584.61|582.41|0
1643991310000|2022-02-04 16:15:10|585.49|583.29|586.94|584.74|586.94|584.74|585.49|583.29|0
1643991320000|2022-02-04 16:15:20|586.83|584.63|585.94|583.74|586.83|584.63|585.94|583.74|0
1643991330000|2022-02-04 16:15:30|586.5|584.3|587.49|585.29|587.49|585.29|586.5|584.3|0
1643991340000|2022-02-04 16:15:40|587.71|585.51|587.49|585.29|587.71|585.51|587.49|585.29|0
1643991350000|2022-02-04 16:15:50|587.71|585.51|586.5|584.3|587.71|585.51|586.5|584.3|0
1643991360000|2022-02-04 16:16:00|586.6|584.4|586.16|583.96|586.72|584.52|586.16|583.96|0
1643991370000|2022-02-04 16:16:10|586.05|583.85|585.49|583.29|586.05|583.85|585.49|583.29|0
1643991380000|2022-02-04 16:16:20|584.83|582.63|584.16|581.96|585.05|582.85|584.16|581.96|0
1643991390000|2022-02-04 16:16:30|583.5|581.3|583.94|581.74|583.94|581.74|582.61|580.41|0
1643991400000|2022-02-04 16:16:40|583.28|581.08|583.28|581.08|583.72|581.52|583.28|581.08|0
1643991410000|2022-02-04 16:16:50|583.5|581.3|582.83|580.63|583.5|581.3|582.83|580.63|0
1643991420000|2022-02-04 16:17:00|581.28|579.08|580.4|578.2|581.28|579.08|580.4|578.2|0
1643991430000|2022-02-04 16:17:10|581.06|578.86|580.18|577.98|581.06|578.86|580.18|577.98|0
1643991440000|2022-02-04 16:17:20|580.84|578.64|580.74|578.54|581.28|579.08|580.62|578.42|0
1643991450000|2022-02-04 16:17:30|580.4|578.2|580.51|578.31|580.62|578.42|580.18|577.98|0
1643991460000|2022-02-04 16:17:40|580.4|578.2|581.06|578.86|581.28|579.08|580.4|578.2|0
1643991470000|2022-02-04 16:17:50|581.73|579.53|582.39|580.19|582.39|580.19|581.73|579.53|0
1643991480000|2022-02-04 16:18:00|581.06|578.86|580.18|577.98|581.06|578.86|580.18|577.98|0
1643991490000|2022-02-04 16:18:10|580.4|578.2|581.51|579.31|581.51|579.31|580.4|578.2|0
1643991500000|2022-02-04 16:18:20|581.95|579.75|581.73|579.53|581.95|579.75|581.73|579.53|0
1643991510000|2022-02-04 16:18:30|581.18|578.98|580.4|578.2|581.28|579.08|580.4|578.2|0
1643991520000|2022-02-04 16:18:40|580.62|578.42|580.4|578.2|580.62|578.42|579.96|577.76|0
1643991530000|2022-02-04 16:18:50|580.84|578.64|580.96|578.76|580.96|578.76|580.84|578.64|0
1643991540000|2022-02-04 16:19:00|580.74|578.54|580.07|577.87|580.74|578.54|580.07|577.87|0
1643991550000|2022-02-04 16:19:10|579.74|577.54|579.96|577.76|580.18|577.98|579.74|577.54|0
1643991560000|2022-02-04 16:19:20|579.74|577.54|579.96|577.76|579.96|577.76|579.74|577.54|0
1643991570000|2022-02-04 16:19:30|579.74|577.54|580.18|577.98|580.18|577.98|579.74|577.54|0
1643991580000|2022-02-04 16:19:40|579.96|577.76|579.74|577.54|580.07|577.87|579.74|577.54|0
1643991590000|2022-02-04 16:19:50|579.96|577.76|580.18|577.98|580.18|577.98|579.29|577.09|0
1643991600000|2022-02-04 16:20:00|580.84|578.64|579.96|577.76|580.84|578.64|579.29|577.09|0
1643991610000|2022-02-04 16:20:10|580.4|578.2|579.96|577.76|580.4|578.2|579.96|577.76|0
1643991620000|2022-02-04 16:20:20|579.74|577.54|579.07|576.87|579.74|577.54|579.07|576.87|0
1643991630000|2022-02-04 16:20:30|578.85|576.65|579.51|577.31|579.51|577.31|578.63|576.43|0
1643991640000|2022-02-04 16:20:40|579.96|577.76|580.4|578.2|580.4|578.2|579.96|577.76|0
1643991650000|2022-02-04 16:20:50|580.62|578.42|580.84|578.64|580.84|578.64|580.62|578.42|0
1643991660000|2022-02-04 16:21:00|580.29|578.09|580.96|578.76|580.96|578.76|580.29|578.09|0
1643991670000|2022-02-04 16:21:10|581.73|579.53|582.95|580.75|582.95|580.75|581.73|579.53|0
1643991680000|2022-02-04 16:21:20|582.61|580.41|582.17|579.97|582.61|580.41|582.17|579.97|0
1643991690000|2022-02-04 16:21:30|581.73|579.53|581.95|579.75|582.17|579.97|581.73|579.53|0
1643991700000|2022-02-04 16:21:40|582.39|580.19|582.17|579.97|582.39|580.19|582.17|579.97|0
1643991710000|2022-02-04 16:21:50|582.39|580.19|582.51|580.31|582.51|580.31|582.39|580.19|0
1643991720000|2022-02-04 16:22:00|582.39|580.19|583.05|580.85|583.28|581.08|582.39|580.19|0
1643991730000|2022-02-04 16:22:10|582.39|580.19|583.5|581.3|583.5|581.3|582.39|580.19|0
1643991740000|2022-02-04 16:22:20|583.28|581.08|583.5|581.3|583.94|581.74|583.28|581.08|0
1643991750000|2022-02-04 16:22:30|582.61|580.41|582.17|579.97|582.61|580.41|582.17|579.97|0
1643991760000|2022-02-04 16:22:40|581.5|579.3|581.73|579.53|581.95|579.75|581.5|579.3|0
1643991770000|2022-02-04 16:22:50|582.17|579.97|582.61|580.41|582.61|580.41|582.17|579.97|0
1643991780000|2022-02-04 16:23:00|581.95|579.75|582.28|580.08|582.28|580.08|581.73|579.53|0
1643991790000|2022-02-04 16:23:10|582.39|580.19|582.17|579.97|582.61|580.41|581.95|579.75|0
1643991800000|2022-02-04 16:23:20|581.95|579.75|581.73|579.53|582.39|580.19|581.73|579.53|0
1643991810000|2022-02-04 16:23:30|581.95|579.75|580.84|578.64|581.95|579.75|580.84|578.64|0
1643991820000|2022-02-04 16:23:40|580.96|578.76|579.85|577.65|581.06|578.86|579.85|577.65|0
1643991830000|2022-02-04 16:23:50|579.51|577.31|577.97|575.77|579.51|577.31|577.97|575.77|0
1643991840000|2022-02-04 16:24:00|577.42|575.22|578.41|576.21|578.41|576.21|577.42|575.22|0
1643991850000|2022-02-04 16:24:10|579.51|577.31|579.29|577.09|579.51|577.31|579.29|577.09|0
1643991860000|2022-02-04 16:24:20|579.51|577.31|579.07|576.87|579.73|577.53|578.85|576.65|0
1643991870000|2022-02-04 16:24:30|579.19|576.99|579.07|576.87|579.29|577.09|578.85|576.65|0
1643991880000|2022-02-04 16:24:40|579.51|577.31|579.51|577.31|579.73|577.53|579.51|577.31|0
1643991890000|2022-02-04 16:24:50|578.85|576.65|579.07|576.87|579.07|576.87|578.85|576.65|0
1643991900000|2022-02-04 16:25:00|578.96|576.76|577.64|575.44|578.96|576.76|577.64|575.44|0
1643991910000|2022-02-04 16:25:10|577.08|574.88|575.54|573.34|577.08|574.88|575.54|573.34|0
1643991920000|2022-02-04 16:25:20|575.32|573.12|574.44|572.24|575.32|573.12|574.44|572.24|0
1643991930000|2022-02-04 16:25:30|574.88|572.68|574.66|572.46|574.88|572.68|574.22|572.02|0
1643991940000|2022-02-04 16:25:40|574.22|572.02|573.77|571.57|574.44|572.24|573.77|571.57|0
1643991950000|2022-02-04 16:25:50|572.67|570.47|573.11|570.91|573.11|570.91|572.67|570.47|0
1643991960000|2022-02-04 16:26:00|572.89|570.69|572.67|570.47|572.89|570.69|572.23|570.03|0
1643991970000|2022-02-04 16:26:10|572.45|570.25|572.23|570.03|572.45|570.25|572.23|570.03|0
1643991980000|2022-02-04 16:26:20|572.01|569.81|571.57|569.37|572.01|569.81|571.57|569.37|0
1643991990000|2022-02-04 16:26:30|571.25|569.05|570.91|568.71|571.25|569.05|570.91|568.71|0
1643992000000|2022-02-04 16:26:40|570.03|567.83|569.59|567.39|570.03|567.83|569.37|567.17|0
1643992010000|2022-02-04 16:26:50|569.81|567.61|569.81|567.61|569.81|567.61|569.81|567.61|0
1643992020000|2022-02-04 16:27:00|569.49|567.29|567.62|565.42|569.49|567.29|567.62|565.42|0
1643992030000|2022-02-04 16:27:10|568.28|566.08|567.62|565.42|568.28|566.08|567.62|565.42|0
1643992040000|2022-02-04 16:27:20|567.4|565.2|567.62|565.42|567.84|565.64|567.4|565.2|0
1643992050000|2022-02-04 16:27:30|567.95|565.75|567.84|565.64|567.95|565.75|567.4|565.2|0
1643992060000|2022-02-04 16:27:40|568.06|565.86|567.62|565.42|568.06|565.86|567.62|565.42|0
1643992070000|2022-02-04 16:27:50|567.4|565.2|567.84|565.64|567.84|565.64|567.4|565.2|0
1643992080000|2022-02-04 16:28:00|568.06|565.86|568.06|565.86|568.06|565.86|567.62|565.42|0
1643992090000|2022-02-04 16:28:10|569.15|566.95|569.59|567.39|569.59|567.39|569.15|566.95|0
1643992100000|2022-02-04 16:28:20|569.49|567.29|570.47|568.27|570.47|568.27|569.15|566.95|0
1643992110000|2022-02-04 16:28:30|570.59|568.39|570.25|568.05|570.59|568.39|570.25|568.05|0
1643992120000|2022-02-04 16:28:40|570.69|568.49|570.03|567.83|570.69|568.49|570.03|567.83|0
1643992130000|2022-02-04 16:28:50|570.25|568.05|569.15|566.95|570.25|568.05|569.15|566.95|0
1643992140000|2022-02-04 16:29:00|569.93|567.73|570.69|568.49|570.91|568.71|569.81|567.61|0
1643992150000|2022-02-04 16:29:10|571.57|569.37|571.79|569.59|572.23|570.03|571.57|569.37|0
1643992160000|2022-02-04 16:29:20|571.57|569.37|571.13|568.93|571.57|569.37|570.91|568.71|0
1643992170000|2022-02-04 16:29:30|571.35|569.15|571.57|569.37|572.01|569.81|571.35|569.15|0
1643992180000|2022-02-04 16:29:40|571.47|569.27|571.25|569.05|571.57|569.37|571.25|569.05|0
1643992190000|2022-02-04 16:29:50|571.35|569.15|570.91|568.71|571.35|569.15|570.91|568.71|0
1643992200000|2022-02-04 16:30:00|570.25|568.05|571.25|569.05|571.35|569.15|570.25|568.05|0
1643992210000|2022-02-04 16:30:10|571.03|568.83|570.47|568.27|571.03|568.83|570.47|568.27|0
1643992220000|2022-02-04 16:30:20|570.91|568.71|571.13|568.93|571.13|568.93|570.69|568.49|0
1643992230000|2022-02-04 16:30:30|570.91|568.71|570.69|568.49|571.13|568.93|570.69|568.49|0
1643992240000|2022-02-04 16:30:40|570.81|568.61|569.32|567.12|570.91|568.71|569.32|567.12|0
1643992250000|2022-02-04 16:30:50|569.66|567.46|569.76|567.56|569.98|567.78|569.32|567.12|0
1643992260000|2022-02-04 16:31:00|570.2|568|570.43|568.23|570.43|568.23|570.2|568|0
1643992270000|2022-02-04 16:31:10|569.98|567.78|569.76|567.56|570.65|568.45|569.76|567.56|0
1643992280000|2022-02-04 16:31:20|569.88|567.68|569.96|567.76|569.98|567.78|569.54|567.34|0
1643992290000|2022-02-04 16:31:30|569.85|567.65|569.62|567.42|570.29|568.09|569.62|567.42|0
1643992300000|2022-02-04 16:31:40|569.18|566.98|567.86|565.66|569.18|566.98|567.86|565.66|0
1643992310000|2022-02-04 16:31:50|567.64|565.44|567.86|565.66|567.86|565.66|567.64|565.44|0
1643992320000|2022-02-04 16:32:00|567.42|565.22|566.32|564.12|567.53|565.33|566.32|564.12|0
1643992330000|2022-02-04 16:32:10|565.88|563.68|566.76|564.56|566.76|564.56|565.88|563.68|0
1643992340000|2022-02-04 16:32:20|566.54|564.34|566.76|564.56|566.76|564.56|566.21|564.01|0
1643992350000|2022-02-04 16:32:30|566.32|564.12|565.22|563.02|566.32|564.12|565.22|563.02|0
1643992360000|2022-02-04 16:32:40|564.78|562.58|564.56|562.36|564.78|562.58|564.34|562.14|0
1643992370000|2022-02-04 16:32:50|564.12|561.92|564.12|561.92|564.12|561.92|563.68|561.48|0
1643992380000|2022-02-04 16:33:00|564.34|562.14|564.12|561.92|564.34|562.14|564.12|561.92|0
1643992390000|2022-02-04 16:33:10|564.01|561.81|563.9|561.7|564.12|561.92|563.68|561.48|0
1643992400000|2022-02-04 16:33:20|564.12|561.92|565.88|563.68|565.88|563.68|564.12|561.92|0
1643992410000|2022-02-04 16:33:30|566.1|563.9|566.32|564.12|566.32|564.12|566.1|563.9|0
1643992420000|2022-02-04 16:33:40|566.1|563.9|565.33|563.13|566.1|563.9|565.22|563.02|0
1643992430000|2022-02-04 16:33:50|565.66|563.46|565.33|563.13|566.1|563.9|565.22|563.02|0
1643992440000|2022-02-04 16:34:00|565.22|563.02|564.12|561.92|565.22|563.02|564.12|561.92|0
1643992450000|2022-02-04 16:34:10|563.46|561.26|561.92|559.72|563.46|561.26|561.92|559.72|0
1643992460000|2022-02-04 16:34:20|562.8|560.6|562.58|560.38|562.8|560.6|562.58|560.38|0
1643992470000|2022-02-04 16:34:30|562.8|560.6|562.58|560.38|562.8|560.6|562.58|560.38|0
1643992480000|2022-02-04 16:34:40|562.14|559.94|562.69|560.49|562.8|560.6|562.14|559.94|0
1643992490000|2022-02-04 16:34:50|563.24|561.04|563.24|561.04|563.24|561.04|563.02|560.82|0
1643992500000|2022-02-04 16:35:00|562.25|560.05|562.14|559.94|562.58|560.38|562.14|559.94|0
1643992510000|2022-02-04 16:35:10|561.48|559.28|561.04|558.84|561.48|559.28|561.04|558.84|0
1643992520000|2022-02-04 16:35:20|560.38|558.18|559.94|557.74|560.38|558.18|559.18|556.98|0
1643992530000|2022-02-04 16:35:30|559.28|557.08|558.84|556.64|559.28|557.08|558.63|556.43|0
1643992540000|2022-02-04 16:35:40|557.75|555.55|558.19|555.99|558.41|556.21|557.64|555.44|0
1643992550000|2022-02-04 16:35:50|558.41|556.21|558.63|556.43|558.63|556.43|558.41|556.21|0
1643992560000|2022-02-04 16:36:00|558.84|556.64|559.06|556.86|559.06|556.86|558.41|556.21|0
1643992570000|2022-02-04 16:36:10|559.18|556.98|559.4|557.2|559.5|557.3|559.18|556.98|0
1643992580000|2022-02-04 16:36:20|559.72|557.52|559.72|557.52|560.16|557.96|559.72|557.52|0
1643992590000|2022-02-04 16:36:30|559.94|557.74|560.38|558.18|560.38|558.18|559.94|557.74|0
1643992600000|2022-02-04 16:36:40|559.94|557.74|559.84|557.64|559.94|557.74|559.84|557.64|0
1643992610000|2022-02-04 16:36:50|559.5|557.3|559.06|556.86|559.5|557.3|558.84|556.64|0
1643992620000|2022-02-04 16:37:00|558.84|556.64|558.63|556.43|558.96|556.76|558.63|556.43|0
1643992630000|2022-02-04 16:37:10|558.74|556.54|559.94|557.74|559.94|557.74|558.74|556.54|0
1643992640000|2022-02-04 16:37:20|560.16|557.96|559.06|556.86|560.16|557.96|559.06|556.86|0
1643992650000|2022-02-04 16:37:30|558.84|556.64|558.3|556.1|559.06|556.86|558.3|556.1|0
1643992660000|2022-02-04 16:37:40|558.19|555.99|558.62|556.42|558.62|556.42|557.75|555.55|0
1643992670000|2022-02-04 16:37:50|558.96|556.76|559.06|556.86|559.06|556.86|558.96|556.76|0
1643992680000|2022-02-04 16:38:00|558.84|556.64|559.5|557.3|559.5|557.3|558.84|556.64|0
1643992690000|2022-02-04 16:38:10|560.38|558.18|561.48|559.28|561.48|559.28|560.38|558.18|0
1643992700000|2022-02-04 16:38:20|562.14|559.94|562.36|560.16|562.36|560.16|561.92|559.72|0
1643992710000|2022-02-04 16:38:30|562.25|560.05|561.92|559.72|562.25|560.05|561.92|559.72|0
1643992720000|2022-02-04 16:38:40|561.81|559.61|562.8|560.6|562.8|560.6|561.81|559.61|0
1643992730000|2022-02-04 16:38:50|563.02|560.82|562.14|559.94|563.02|560.82|562.14|559.94|0
1643992740000|2022-02-04 16:39:00|561.7|559.5|561.92|559.72|561.92|559.72|561.48|559.28|0
1643992750000|2022-02-04 16:39:10|561.7|559.5|561.26|559.06|561.92|559.72|561.26|559.06|0
1643992760000|2022-02-04 16:39:20|561.48|559.28|561.04|558.84|561.48|559.28|561.04|558.84|0
1643992770000|2022-02-04 16:39:30|561.48|559.28|561.04|558.84|561.48|559.28|560.93|558.73|0
1643992780000|2022-02-04 16:39:40|560.82|558.62|560.6|558.4|560.82|558.62|560.6|558.4|0
1643992790000|2022-02-04 16:39:50|560.49|558.29|561.15|558.95|561.15|558.95|560.49|558.29|0
1643992800000|2022-02-04 16:40:00|560.6|558.4|558.62|556.42|560.6|558.4|558.62|556.42|0
1643992810000|2022-02-04 16:40:10|559.06|556.86|558.19|555.99|559.28|557.08|558.19|555.99|0
1643992820000|2022-02-04 16:40:20|558.41|556.21|559.94|557.74|559.94|557.74|558.41|556.21|0
1643992830000|2022-02-04 16:40:30|559.5|557.3|559.06|556.86|559.83|557.63|559.06|556.86|0
1643992840000|2022-02-04 16:40:40|559.28|557.08|559.28|557.08|559.28|557.08|559.18|556.98|0
1643992850000|2022-02-04 16:40:50|559.83|557.63|559.94|557.74|560.16|557.96|559.83|557.63|0
1643992860000|2022-02-04 16:41:00|559.72|557.52|558.84|556.64|559.72|557.52|558.84|556.64|0
1643992870000|2022-02-04 16:41:10|559.28|557.08|560.16|557.96|560.16|557.96|559.06|556.86|0
1643992880000|2022-02-04 16:41:20|559.94|557.74|561.04|558.84|561.04|558.84|559.94|557.74|0
1643992890000|2022-02-04 16:41:30|560.82|558.62|560.82|558.62|560.82|558.62|560.82|558.62|0
1643992900000|2022-02-04 16:41:40|560.38|558.18|560.38|558.18|560.38|558.18|559.62|557.42|0
1643992910000|2022-02-04 16:41:50|560.82|558.62|560.71|558.51|560.82|558.62|560.6|558.4|0
1643992920000|2022-02-04 16:42:00|561.04|558.84|561.7|559.5|561.7|559.5|561.04|558.84|0
1643992930000|2022-02-04 16:42:10|561.48|559.28|562.14|559.94|562.14|559.94|561.48|559.28|0
1643992940000|2022-02-04 16:42:20|562.25|560.05|562.35|560.15|562.35|560.15|562.25|560.05|0
1643992950000|2022-02-04 16:42:30|562.14|559.94|562.14|559.94|562.14|559.94|561.92|559.72|0
1643992960000|2022-02-04 16:42:40|561.92|559.72|561.48|559.28|561.92|559.72|561.48|559.28|0
1643992970000|2022-02-04 16:42:50|561.37|559.17|561.81|559.61|561.81|559.61|561.37|559.17|0
1643992980000|2022-02-04 16:43:00|561.48|559.28|561.26|559.06|561.48|559.28|560.93|558.73|0
1643992990000|2022-02-04 16:43:10|561.15|558.95|560.6|558.4|561.15|558.95|560.6|558.4|0
1643993000000|2022-02-04 16:43:20|560.82|558.62|561.04|558.84|561.04|558.84|560.82|558.62|0
1643993010000|2022-02-04 16:43:30|561.26|559.06|561.48|559.28|561.48|559.28|561.26|559.06|0
1643993020000|2022-02-04 16:43:40|561.26|559.06|560.6|558.4|561.26|559.06|560.6|558.4|0
1643993030000|2022-02-04 16:43:50|560.82|558.62|560.16|557.96|560.82|558.62|560.16|557.96|0
1643993040000|2022-02-04 16:44:00|559.94|557.74|558.4|556.2|559.94|557.74|558.4|556.2|0
1643993050000|2022-02-04 16:44:10|557.97|555.77|559.06|556.86|559.06|556.86|557.86|555.66|0
1643993060000|2022-02-04 16:44:20|559.4|557.2|558.4|556.2|559.4|557.2|558.4|556.2|0
1643993070000|2022-02-04 16:44:30|558.84|556.64|558.84|556.64|559.06|556.86|558.84|556.64|0
1643993080000|2022-02-04 16:44:40|559.06|556.86|558.84|556.64|559.06|556.86|558.62|556.42|0
1643993090000|2022-02-04 16:44:50|559.06|556.86|559.5|557.3|559.5|557.3|558.84|556.64|0
1643993100000|2022-02-04 16:45:00|559.72|557.52|559.5|557.3|559.72|557.52|559.28|557.08|0
1643993110000|2022-02-04 16:45:10|559.06|556.86|559.5|557.3|559.5|557.3|559.06|556.86|0
1643993120000|2022-02-04 16:45:20|558.96|556.76|559.5|557.3|559.5|557.3|558.96|556.76|0
1643993130000|2022-02-04 16:45:30|559.06|556.86|558.74|556.54|559.28|557.08|558.74|556.54|0
1643993140000|2022-02-04 16:45:40|558.96|556.76|559.28|557.08|559.28|557.08|558.96|556.76|0
1643993150000|2022-02-04 16:45:50|557.31|555.11|556.43|554.23|557.31|555.11|555.99|553.79|0
1643993160000|2022-02-04 16:46:00|556.21|554.01|555.23|553.03|556.21|554.01|554.24|552.04|0
1643993170000|2022-02-04 16:46:10|555.56|553.36|556.21|554.01|556.21|554.01|555.56|553.36|0
1643993180000|2022-02-04 16:46:20|556.11|553.91|555.78|553.58|556.11|553.91|555.78|553.58|0
1643993190000|2022-02-04 16:46:30|555.67|553.47|554.68|552.48|555.67|553.47|554.68|552.48|0
1643993200000|2022-02-04 16:46:40|554.03|551.83|553.7|551.5|554.03|551.83|553.37|551.17|0
1643993210000|2022-02-04 16:46:50|553.15|550.95|553.29|551.09|554.1|551.9|553.08|550.88|0
1643993220000|2022-02-04 16:47:00|553.51|551.31|553.08|550.88|553.51|551.31|553.08|550.88|0
1643993230000|2022-02-04 16:47:10|552.97|550.77|553.51|551.31|553.51|551.31|552.97|550.77|0
1643993240000|2022-02-04 16:47:20|553.95|551.75|554.39|552.19|554.5|552.3|553.95|551.75|0
1643993250000|2022-02-04 16:47:30|554.83|552.63|553.95|551.75|554.83|552.63|553.95|551.75|0
1643993260000|2022-02-04 16:47:40|553.51|551.31|554.07|551.87|554.07|551.87|553.51|551.31|0
1643993270000|2022-02-04 16:47:50|553.95|551.75|554.83|552.63|554.83|552.63|553.51|551.31|0
1643993280000|2022-02-04 16:48:00|554.5|552.3|555.49|553.29|555.49|553.29|554.5|552.3|0
1643993290000|2022-02-04 16:48:10|555.71|553.51|555.71|553.51|555.93|553.73|555.71|553.51|0
1643993300000|2022-02-04 16:48:20|555.93|553.73|556.15|553.95|556.15|553.95|555.71|553.51|0
1643993310000|2022-02-04 16:48:30|555.93|553.73|557.46|555.26|557.46|555.26|555.93|553.73|0
1643993320000|2022-02-04 16:48:40|556.92|554.72|557.46|555.26|557.68|555.48|556.92|554.72|0
1643993330000|2022-02-04 16:48:50|557.24|555.04|557.46|555.26|557.46|555.26|557.24|555.04|0
1643993340000|2022-02-04 16:49:00|557.36|555.16|557.02|554.82|557.46|555.26|556.8|554.6|0
1643993350000|2022-02-04 16:49:10|557.68|555.48|558.12|555.92|558.78|556.58|557.68|555.48|0
1643993360000|2022-02-04 16:49:20|557.68|555.48|557.46|555.26|557.9|555.7|557.46|555.26|0
1643993370000|2022-02-04 16:49:30|557.68|555.48|558.12|555.92|558.12|555.92|557.68|555.48|0
1643993380000|2022-02-04 16:49:40|558.34|556.14|557.9|555.7|558.34|556.14|557.9|555.7|0
1643993390000|2022-02-04 16:49:50|558.02|555.82|557.9|555.7|558.02|555.82|557.68|555.48|0
1643993400000|2022-02-04 16:50:00|557.46|555.26|558.34|556.14|558.34|556.14|557.46|555.26|0
1643993410000|2022-02-04 16:50:10|557.9|555.7|558.12|555.92|558.12|555.92|557.9|555.7|0
1643993420000|2022-02-04 16:50:20|557.68|555.48|557.02|554.82|557.68|555.48|557.02|554.82|0
1643993430000|2022-02-04 16:50:30|557.46|555.26|556.8|554.6|557.46|555.26|556.8|554.6|0
1643993440000|2022-02-04 16:50:40|557.24|555.04|558.12|555.92|558.12|555.92|557.24|555.04|0
1643993450000|2022-02-04 16:50:50|558.34|556.14|559|556.8|559.44|557.24|558.34|556.14|0
1643993460000|2022-02-04 16:51:00|559.22|557.02|559.88|557.68|559.88|557.68|559|556.8|0
1643993470000|2022-02-04 16:51:10|559|556.8|558.78|556.58|559|556.8|558.78|556.58|0
1643993480000|2022-02-04 16:51:20|558.9|556.7|559.34|557.14|559.34|557.14|558.9|556.7|0
1643993490000|2022-02-04 16:51:30|559.44|557.24|559.34|557.14|559.44|557.24|559|556.8|0
1643993500000|2022-02-04 16:51:40|559.78|557.58|560.1|557.9|560.1|557.9|559.78|557.58|0
1643993510000|2022-02-04 16:51:50|560|557.8|560.1|557.9|560.1|557.9|559.88|557.68|0
1643993520000|2022-02-04 16:52:00|559.88|557.68|559.44|557.24|559.88|557.68|559.44|557.24|0
1643993530000|2022-02-04 16:52:10|559.12|556.92|559|556.8|559.12|556.92|558.78|556.58|0
1643993540000|2022-02-04 16:52:20|559.22|557.02|558.56|556.36|559.22|557.02|558.56|556.36|0
1643993550000|2022-02-04 16:52:30|558.12|555.92|558.56|556.36|558.56|556.36|558.12|555.92|0
1643993560000|2022-02-04 16:52:40|559|556.8|559.12|556.92|559.22|557.02|559|556.8|0
1643993570000|2022-02-04 16:52:50|558.78|556.58|558.68|556.48|558.78|556.58|558.56|556.36|0
1643993580000|2022-02-04 16:53:00|558.78|556.58|559.99|557.79|559.99|557.79|558.78|556.58|0
1643993590000|2022-02-04 16:53:10|559.55|557.35|558.34|556.14|559.55|557.35|558.34|556.14|0
1643993600000|2022-02-04 16:53:20|558.78|556.58|560.1|557.9|560.1|557.9|558.78|556.58|0
1643993610000|2022-02-04 16:53:30|559.88|557.68|559.88|557.68|560.1|557.9|559.88|557.68|0
1643993620000|2022-02-04 16:53:40|559.66|557.46|559.44|557.24|559.66|557.46|559.22|557.02|0
1643993630000|2022-02-04 16:53:50|558.89|556.69|559.44|557.24|559.55|557.35|558.89|556.69|0
1643993640000|2022-02-04 16:54:00|559.22|557.02|558.34|556.14|559.22|557.02|558.12|555.92|0
1643993650000|2022-02-04 16:54:10|558.56|556.36|557.9|555.7|558.56|556.36|557.9|555.7|0
1643993660000|2022-02-04 16:54:20|558.02|555.82|558.24|556.04|558.24|556.04|557.68|555.48|0
1643993670000|2022-02-04 16:54:30|558.56|556.36|558.78|556.58|558.89|556.69|558.56|556.36|0
1643993680000|2022-02-04 16:54:40|559|556.8|558.67|556.47|559|556.8|558.67|556.47|0
1643993690000|2022-02-04 16:54:50|558.45|556.25|557.9|555.7|558.45|556.25|557.9|555.7|0
1643993700000|2022-02-04 16:55:00|557.68|555.48|556.8|554.6|557.68|555.48|556.8|554.6|0
1643993710000|2022-02-04 16:55:10|556.36|554.16|555.49|553.29|556.36|554.16|555.05|552.85|0
1643993720000|2022-02-04 16:55:20|554.94|552.74|554.17|551.97|555.27|553.07|554.17|551.97|0
1643993730000|2022-02-04 16:55:30|555.05|552.85|555.27|553.07|555.27|553.07|554.83|552.63|0
1643993740000|2022-02-04 16:55:40|555.05|552.85|554.39|552.19|555.05|552.85|554.39|552.19|0
1643993750000|2022-02-04 16:55:50|554.17|551.97|554.61|552.41|554.61|552.41|554.17|551.97|0
1643993760000|2022-02-04 16:56:00|554.83|552.63|555.7|553.5|555.7|553.5|554.83|552.63|0
1643993770000|2022-02-04 16:56:10|555.92|553.72|555.82|553.62|555.92|553.72|555.7|553.5|0
1643993780000|2022-02-04 16:56:20|554.39|552.19|552.64|550.44|554.39|552.19|552.64|550.44|0
1643993790000|2022-02-04 16:56:30|552.2|550|551.1|548.9|552.2|550|551.1|548.9|0
1643993800000|2022-02-04 16:56:40|551.54|549.34|552.42|550.22|552.42|550.22|551.54|549.34|0
1643993810000|2022-02-04 16:56:50|552.85|550.65|553.51|551.31|553.73|551.53|552.85|550.65|0
1643993820000|2022-02-04 16:57:00|553.73|551.53|552.64|550.44|553.95|551.75|552.64|550.44|0
1643993830000|2022-02-04 16:57:10|551.98|549.78|552.75|550.55|552.75|550.55|551.98|549.78|0
1643993840000|2022-02-04 16:57:20|552.42|550.22|553.51|551.31|553.51|551.31|552.42|550.22|0
1643993850000|2022-02-04 16:57:30|554.28|552.08|555.05|552.85|555.05|552.85|554.28|552.08|0
1643993860000|2022-02-04 16:57:40|554.39|552.19|555.05|552.85|555.05|552.85|554.39|552.19|0
1643993870000|2022-02-04 16:57:50|554.61|552.41|554.83|552.63|554.83|552.63|554.61|552.41|0
1643993880000|2022-02-04 16:58:00|555.05|552.85|555.16|552.96|555.7|553.5|555.05|552.85|0
1643993890000|2022-02-04 16:58:10|555.7|553.5|556.8|554.6|557.14|554.94|555.7|553.5|0
1643993900000|2022-02-04 16:58:20|557.24|555.04|557.02|554.82|557.24|555.04|556.8|554.6|0
1643993910000|2022-02-04 16:58:30|557.24|555.04|556.8|554.6|557.24|555.04|556.8|554.6|0
1643993920000|2022-02-04 16:58:40|557.02|554.82|556.58|554.38|557.24|555.04|556.58|554.38|0
1643993930000|2022-02-04 16:58:50|556.8|554.6|556.58|554.38|556.8|554.6|556.48|554.28|0
1643993940000|2022-02-04 16:59:00|556.36|554.16|556.14|553.94|556.36|554.16|555.92|553.72|0
1643993950000|2022-02-04 16:59:10|556.04|553.84|555.92|553.72|556.04|553.84|555.82|553.62|0
1643993960000|2022-02-04 16:59:20|556.26|554.06|556.04|553.84|556.26|554.06|555.92|553.72|0
1643993970000|2022-02-04 16:59:30|555.82|553.62|555.82|553.62|555.82|553.62|555.6|553.4|0
1643993980000|2022-02-04 16:59:40|556.92|554.72|557.14|554.94|557.14|554.94|556.92|554.72|0
1643993990000|2022-02-04 16:59:50|557.47|555.27|559.56|557.36|559.56|557.36|557.47|555.27|0
1643994000000|2022-02-04 17:00:00|558.9|556.7|557.8|555.6|558.9|556.7|557.8|555.6|0
1643994010000|2022-02-04 17:00:10|558.9|556.7|559.12|556.92|559.56|557.36|558.68|556.48|0
1643994020000|2022-02-04 17:00:20|559.34|557.14|559.78|557.58|559.9|557.7|559.34|557.14|0
1643994030000|2022-02-04 17:00:30|561.77|559.57|561.99|559.79|561.99|559.79|561.33|559.13|0
1643994040000|2022-02-04 17:00:40|561.33|559.13|561.33|559.13|561.77|559.57|561.33|559.13|0
1643994050000|2022-02-04 17:00:50|561.77|559.57|562.33|560.13|562.33|560.13|561.77|559.57|0
1643994060000|2022-02-04 17:01:00|562.43|560.23|561.99|559.79|562.43|560.23|561.99|559.79|0
1643994070000|2022-02-04 17:01:10|561.77|559.57|562.21|560.01|562.21|560.01|561.77|559.57|0
1643994080000|2022-02-04 17:01:20|561.99|559.79|561.77|559.57|562.21|560.01|561.55|559.35|0
1643994090000|2022-02-04 17:01:30|560.89|558.69|561.33|559.13|561.33|559.13|560.89|558.69|0
1643994100000|2022-02-04 17:01:40|561.55|559.35|561.55|559.35|561.55|559.35|561.55|559.35|0
1643994110000|2022-02-04 17:01:50|561.11|558.91|561.11|558.91|561.55|559.35|561.11|558.91|0
1643994120000|2022-02-04 17:02:00|560.45|558.25|561.33|559.13|561.33|559.13|560.12|557.92|0
1643994130000|2022-02-04 17:02:10|561.11|558.91|561.11|558.91|561.11|558.91|560.67|558.47|0
1643994140000|2022-02-04 17:02:20|560.89|558.69|560.78|558.58|561|558.8|560.78|558.58|0
1643994150000|2022-02-04 17:02:30|561.11|558.91|560.89|558.69|561.11|558.91|560.67|558.47|0
1643994160000|2022-02-04 17:02:40|560.34|558.14|560.45|558.25|560.45|558.25|560.34|558.14|0
1643994170000|2022-02-04 17:02:50|560.56|558.36|560.67|558.47|560.89|558.69|560.56|558.36|0
1643994180000|2022-02-04 17:03:00|560.45|558.25|559.56|557.36|560.45|558.25|559.56|557.36|0
1643994190000|2022-02-04 17:03:10|559.12|556.92|557.8|555.6|559.12|556.92|557.8|555.6|0
1643994200000|2022-02-04 17:03:20|557.58|555.38|557.58|555.38|557.58|555.38|557.36|555.16|0
1643994210000|2022-02-04 17:03:30|557.8|555.6|558.9|556.7|558.9|556.7|557.8|555.6|0
1643994220000|2022-02-04 17:03:40|558.8|556.6|558.46|556.26|558.8|556.6|558.46|556.26|0
1643994230000|2022-02-04 17:03:50|558.68|556.48|559.12|556.92|559.12|556.92|558.68|556.48|0
1643994240000|2022-02-04 17:04:00|558.68|556.48|558.24|556.04|558.9|556.7|558.24|556.04|0
1643994250000|2022-02-04 17:04:10|558.02|555.82|558.58|556.38|558.58|556.38|558.02|555.82|0
1643994260000|2022-02-04 17:04:20|558.68|556.48|559.02|556.82|559.12|556.92|558.68|556.48|0
1643994270000|2022-02-04 17:04:30|558.9|556.7|559.56|557.36|559.56|557.36|558.9|556.7|0
1643994280000|2022-02-04 17:04:40|559.24|557.04|558.68|556.48|559.24|557.04|558.68|556.48|0
1643994290000|2022-02-04 17:04:50|558.9|556.7|558.46|556.26|558.9|556.7|558.02|555.82|0
1643994300000|2022-02-04 17:05:00|558.24|556.04|558.24|556.04|558.24|556.04|558.02|555.82|0
1643994310000|2022-02-04 17:05:10|557.58|555.38|558.9|556.7|558.9|556.7|557.58|555.38|0
1643994320000|2022-02-04 17:05:20|558.68|556.48|557.91|555.71|558.68|556.48|557.91|555.71|0
1643994330000|2022-02-04 17:05:30|558.24|556.04|558.13|555.93|558.24|556.04|558.02|555.82|0
1643994340000|2022-02-04 17:05:40|557.8|555.6|558.46|556.26|558.46|556.26|557.8|555.6|0
1643994350000|2022-02-04 17:05:50|558.24|556.04|558.46|556.26|558.46|556.26|558.02|555.82|0
1643994360000|2022-02-04 17:06:00|558.24|556.04|558.9|556.7|558.9|556.7|558.24|556.04|0
1643994370000|2022-02-04 17:06:10|559.78|557.58|558.9|556.7|559.78|557.58|558.9|556.7|0
1643994380000|2022-02-04 17:06:20|558.68|556.48|559.34|557.14|559.34|557.14|558.68|556.48|0
1643994390000|2022-02-04 17:06:30|559.68|557.48|560.67|558.47|560.67|558.47|559.56|557.36|0
1643994400000|2022-02-04 17:06:40|560.22|558.02|561.11|558.91|561.11|558.91|560.22|558.02|0
1643994410000|2022-02-04 17:06:50|560.78|558.58|560.89|558.69|561.33|559.13|560.44|558.24|0
1643994420000|2022-02-04 17:07:00|561|558.8|560.89|558.69|561|558.8|560.66|558.46|0
1643994430000|2022-02-04 17:07:10|560.66|558.46|560.22|558.02|560.66|558.46|560.22|558.02|0
1643994440000|2022-02-04 17:07:20|560.89|558.69|561.11|558.91|561.55|559.35|560.89|558.69|0
1643994450000|2022-02-04 17:07:30|561.33|559.13|561.55|559.35|561.55|559.35|561.11|558.91|0
1643994460000|2022-02-04 17:07:40|561.77|559.57|562.21|560.01|562.21|560.01|561.55|559.35|0
1643994470000|2022-02-04 17:07:50|562.43|560.23|562.1|559.9|562.43|560.23|562.1|559.9|0
1643994480000|2022-02-04 17:08:00|561.99|559.79|561.55|559.35|561.99|559.79|561.55|559.35|0
1643994490000|2022-02-04 17:08:10|561.77|559.57|561|558.8|561.77|559.57|561|558.8|0
1643994500000|2022-02-04 17:08:20|560.78|558.58|561.11|558.91|561.33|559.13|560.78|558.58|0
1643994510000|2022-02-04 17:08:30|560.44|558.24|560.44|558.24|560.44|558.24|560.22|558.02|0
1643994520000|2022-02-04 17:08:40|560.34|558.14|560.22|558.02|560.34|558.14|560.22|558.02|0
1643994530000|2022-02-04 17:08:50|560|557.8|559.9|557.7|560|557.8|559.56|557.36|0
1643994540000|2022-02-04 17:09:00|560|557.8|559.12|556.92|560|557.8|559.12|556.92|0
1643994550000|2022-02-04 17:09:10|558.9|556.7|558.02|555.82|558.9|556.7|558.02|555.82|0
1643994560000|2022-02-04 17:09:20|558.13|555.93|556.48|554.28|558.13|555.93|556.48|554.28|0
1643994570000|2022-02-04 17:09:30|556.26|554.06|556.26|554.06|556.26|554.06|556.15|553.95|0
1643994580000|2022-02-04 17:09:40|556.7|554.5|557.14|554.94|557.14|554.94|556.7|554.5|0
1643994590000|2022-02-04 17:09:50|557.36|555.16|557.36|555.16|557.36|555.16|557.14|554.94|0
1643994600000|2022-02-04 17:10:00|557.03|554.83|556.04|553.84|557.03|554.83|556.04|553.84|0
1643994610000|2022-02-04 17:10:10|556.48|554.28|557.14|554.94|557.14|554.94|556.48|554.28|0
1643994620000|2022-02-04 17:10:20|557.58|555.38|557.47|555.27|557.58|555.38|557.36|555.16|0
1643994630000|2022-02-04 17:10:30|558.13|555.93|558.68|556.48|558.9|556.7|558.13|555.93|0
1643994640000|2022-02-04 17:10:40|559.34|557.14|559.34|557.14|559.34|557.14|558.9|556.7|0
1643994650000|2022-02-04 17:10:50|559.56|557.36|559.34|557.14|559.56|557.36|559.34|557.14|0
1643994660000|2022-02-04 17:11:00|560|557.8|560|557.8|560|557.8|560|557.8|0
1643994670000|2022-02-04 17:11:10|560.56|558.36|561.77|559.57|561.77|559.57|560.56|558.36|0
1643994680000|2022-02-04 17:11:20|561.88|559.68|562.21|560.01|562.21|560.01|561.77|559.57|0
1643994690000|2022-02-04 17:11:30|561.88|559.68|561.88|559.68|561.99|559.79|561.77|559.57|0
1643994700000|2022-02-04 17:11:40|562.43|560.23|561.33|559.13|562.43|560.23|561.11|558.91|0
1643994710000|2022-02-04 17:11:50|561.11|558.91|560.66|558.46|561.11|558.91|560.66|558.46|0
1643994720000|2022-02-04 17:12:00|560.44|558.24|560.22|558.02|560.44|558.24|559.78|557.58|0
1643994730000|2022-02-04 17:12:10|560|557.8|560.66|558.46|560.66|558.46|560|557.8|0
1643994740000|2022-02-04 17:12:20|561|558.8|560.44|558.24|561|558.8|560.22|558.02|0
1643994750000|2022-02-04 17:12:30|560|557.8|558.24|556.04|560|557.8|558.24|556.04|0
1643994760000|2022-02-04 17:12:40|558.46|556.26|558.46|556.26|558.79|556.59|558.24|556.04|0
1643994770000|2022-02-04 17:12:50|558.9|556.7|558.46|556.26|559.12|556.92|558.46|556.26|0
1643994780000|2022-02-04 17:13:00|558.9|556.7|559.12|556.92|559.34|557.14|558.9|556.7|0
1643994790000|2022-02-04 17:13:10|558.9|556.7|558.46|556.26|558.9|556.7|558.46|556.26|0
1643994800000|2022-02-04 17:13:20|557.8|555.6|558.02|555.82|558.35|556.15|557.8|555.6|0
1643994810000|2022-02-04 17:13:30|557.8|555.6|556.7|554.5|557.8|555.6|556.7|554.5|0
1643994820000|2022-02-04 17:13:40|556.48|554.28|555.38|553.18|556.7|554.5|555.38|553.18|0
1643994830000|2022-02-04 17:13:50|555.16|552.96|554.94|552.74|555.38|553.18|554.94|552.74|0
1643994840000|2022-02-04 17:14:00|554.72|552.52|552.96|550.76|554.72|552.52|552.96|550.76|0
1643994850000|2022-02-04 17:14:10|552.52|550.32|552.52|550.32|552.52|550.32|552.3|550.1|0
1643994860000|2022-02-04 17:14:20|553.4|551.2|554.06|551.86|554.06|551.86|553.4|551.2|0
1643994870000|2022-02-04 17:14:30|554.5|552.3|554.06|551.86|554.5|552.3|553.62|551.42|0
1643994880000|2022-02-04 17:14:40|554.28|552.08|554.5|552.3|554.61|552.41|554.28|552.08|0
1643994890000|2022-02-04 17:14:50|554.61|552.41|554.83|552.63|554.83|552.63|554.61|552.41|0
1643994900000|2022-02-04 17:15:00|554.72|552.52|554.94|552.74|555.16|552.96|554.72|552.52|0
1643994910000|2022-02-04 17:15:10|554.83|552.63|552.96|550.76|554.83|552.63|552.96|550.76|0
1643994920000|2022-02-04 17:15:20|553.18|550.98|554.28|552.08|554.28|552.08|553.18|550.98|0
1643994930000|2022-02-04 17:15:30|554.06|551.86|552.42|550.22|554.06|551.86|552.42|550.22|0
1643994940000|2022-02-04 17:15:40|552.74|550.54|552.96|550.76|552.96|550.76|552.52|550.32|0
1643994950000|2022-02-04 17:15:50|553.18|550.98|552.96|550.76|553.4|551.2|552.96|550.76|0
1643994960000|2022-02-04 17:16:00|552.74|550.54|553.18|550.98|553.4|551.2|552.74|550.54|0
1643994970000|2022-02-04 17:16:10|553.4|551.2|553.62|551.42|553.62|551.42|553.4|551.2|0
1643994980000|2022-02-04 17:16:20|554.06|551.86|553.84|551.64|554.28|552.08|553.84|551.64|0
1643994990000|2022-02-04 17:16:30|553.4|551.2|553.62|551.42|553.84|551.64|553.4|551.2|0
1643995000000|2022-02-04 17:16:40|553.84|551.64|553.84|551.64|553.84|551.64|553.84|551.64|0
1643995010000|2022-02-04 17:16:50|554.06|551.86|553.62|551.42|554.06|551.86|553.4|551.2|0
1643995020000|2022-02-04 17:17:00|553.4|551.2|553.07|550.87|553.51|551.31|553.07|550.87|0
1643995030000|2022-02-04 17:17:10|552.85|550.65|551.64|549.44|552.85|550.65|551.64|549.44|0
1643995040000|2022-02-04 17:17:20|552.74|550.54|553.18|550.98|553.18|550.98|552.74|550.54|0
1643995050000|2022-02-04 17:17:30|552.96|550.76|555.16|552.96|555.16|552.96|552.96|550.76|0
1643995060000|2022-02-04 17:17:40|555.27|553.07|554.5|552.3|555.27|553.07|554.5|552.3|0
1643995070000|2022-02-04 17:17:50|554.72|552.52|554.5|552.3|554.94|552.74|554.5|552.3|0
1643995080000|2022-02-04 17:18:00|554.94|552.74|553.4|551.2|554.94|552.74|553.4|551.2|0
1643995090000|2022-02-04 17:18:10|554.06|551.86|553.84|551.64|554.06|551.86|553.84|551.64|0
1643995100000|2022-02-04 17:18:20|553.62|551.42|553.62|551.42|553.84|551.64|553.4|551.2|0
1643995110000|2022-02-04 17:18:30|553.4|551.2|553.62|551.42|553.62|551.42|553.4|551.2|0
1643995120000|2022-02-04 17:18:40|553.84|551.64|553.4|551.2|553.84|551.64|553.4|551.2|0
1643995130000|2022-02-04 17:18:50|554.5|552.3|554.72|552.52|554.72|552.52|554.5|552.3|0
1643995140000|2022-02-04 17:19:00|556.04|553.84|556.7|554.5|556.7|554.5|555.6|553.4|0
1643995150000|2022-02-04 17:19:10|556.48|554.28|556.92|554.72|556.92|554.72|556.48|554.28|0
1643995160000|2022-02-04 17:19:20|556.7|554.5|556.37|554.17|556.92|554.72|556.37|554.17|0
1643995170000|2022-02-04 17:19:30|556.26|554.06|555.38|553.18|556.26|554.06|555.16|552.96|0
1643995180000|2022-02-04 17:19:40|555.16|552.96|555.16|552.96|555.16|552.96|555.16|552.96|0
1643995190000|2022-02-04 17:19:50|555.05|552.85|554.94|552.74|555.16|552.96|554.94|552.74|0
1643995200000|2022-02-04 17:20:00|554.28|552.08|554.28|552.08|555.16|552.96|554.28|552.08|0
1643995210000|2022-02-04 17:20:10|553.95|551.75|553.62|551.42|553.95|551.75|553.4|551.2|0
1643995220000|2022-02-04 17:20:20|553.4|551.2|554.28|552.08|554.28|552.08|553.4|551.2|0
1643995230000|2022-02-04 17:20:30|553.84|551.64|554.5|552.3|554.5|552.3|553.62|551.42|0
1643995240000|2022-02-04 17:20:40|554.28|552.08|554.28|552.08|554.28|552.08|553.84|551.64|0
1643995250000|2022-02-04 17:20:50|554.61|552.41|554.94|552.74|554.94|552.74|554.61|552.41|0
1643995260000|2022-02-04 17:21:00|555.16|552.96|555.38|553.18|555.49|553.29|555.16|552.96|0
1643995270000|2022-02-04 17:21:10|555.49|553.29|555.49|553.29|555.49|553.29|555.16|552.96|0
1643995280000|2022-02-04 17:21:20|555.38|553.18|555.6|553.4|555.6|553.4|555.38|553.18|0
1643995290000|2022-02-04 17:21:30|555.82|553.62|555.49|553.29|555.82|553.62|555.49|553.29|0
1643995300000|2022-02-04 17:21:40|555.16|552.96|555.16|552.96|555.49|553.29|555.16|552.96|0
1643995310000|2022-02-04 17:21:50|555.38|553.18|555.16|552.96|555.38|553.18|555.16|552.96|0
1643995320000|2022-02-04 17:22:00|554.72|552.52|554.28|552.08|554.72|552.52|554.06|551.86|0
1643995330000|2022-02-04 17:22:10|554.17|551.97|554.5|552.3|554.5|552.3|554.17|551.97|0
1643995340000|2022-02-04 17:22:20|554.17|551.97|554.28|552.08|554.28|552.08|554.17|551.97|0
1643995350000|2022-02-04 17:22:30|554.06|551.86|553.84|551.64|554.06|551.86|553.84|551.64|0
1643995360000|2022-02-04 17:22:40|554.28|552.08|553.84|551.64|554.28|552.08|553.62|551.42|0
1643995370000|2022-02-04 17:22:50|555.16|552.96|555.16|552.96|555.38|553.18|555.16|552.96|0
1643995380000|2022-02-04 17:23:00|555.05|552.85|555.38|553.18|555.59|553.39|555.05|552.85|0
1643995390000|2022-02-04 17:23:10|555.16|552.96|555.38|553.18|555.38|553.18|555.16|552.96|0
1643995400000|2022-02-04 17:23:20|555.59|553.39|556.03|553.83|556.03|553.83|555.38|553.18|0
1643995410000|2022-02-04 17:23:30|555.81|553.61|556.47|554.27|556.47|554.27|555.81|553.61|0
1643995420000|2022-02-04 17:23:40|556.03|553.83|556.03|553.83|556.25|554.05|556.03|553.83|0
1643995430000|2022-02-04 17:23:50|555.81|553.61|556.69|554.49|556.69|554.49|555.81|553.61|0
1643995440000|2022-02-04 17:24:00|556.47|554.27|556.91|554.71|556.91|554.71|556.47|554.27|0
1643995450000|2022-02-04 17:24:10|557.14|554.94|555.81|553.61|557.14|554.94|555.59|553.39|0
1643995460000|2022-02-04 17:24:20|555.59|553.39|555.15|552.95|555.59|553.39|555.15|552.95|0
1643995470000|2022-02-04 17:24:30|554.72|552.52|554.93|552.73|554.94|552.74|554.72|552.52|0
1643995480000|2022-02-04 17:24:40|555.81|553.61|555.37|553.17|555.81|553.61|555.15|552.95|0
1643995490000|2022-02-04 17:24:50|555.49|553.29|555.27|553.07|555.49|553.29|555.27|553.07|0
1643995500000|2022-02-04 17:25:00|555.15|552.95|554.5|552.3|555.15|552.95|554.5|552.3|0
1643995510000|2022-02-04 17:25:10|554.72|552.52|554.06|551.86|554.72|552.52|553.84|551.64|0
1643995520000|2022-02-04 17:25:20|553.84|551.64|553.4|551.2|553.84|551.64|553.4|551.2|0
1643995530000|2022-02-04 17:25:30|553.51|551.31|553.62|551.42|553.62|551.42|553.4|551.2|0
1643995540000|2022-02-04 17:25:40|554.06|551.86|553.62|551.42|554.06|551.86|553.4|551.2|0
1643995550000|2022-02-04 17:25:50|553.18|550.98|553.4|551.2|553.4|551.2|553.18|550.98|0
1643995560000|2022-02-04 17:26:00|553.62|551.42|554.06|551.86|554.28|552.08|553.62|551.42|0
1643995570000|2022-02-04 17:26:10|553.84|551.64|554.28|552.08|554.28|552.08|553.4|551.2|0
1643995580000|2022-02-04 17:26:20|553.84|551.64|553.84|551.64|553.95|551.75|553.84|551.64|0
1643995590000|2022-02-04 17:26:30|554.28|552.08|554.06|551.86|554.28|552.08|553.95|551.75|0
1643995600000|2022-02-04 17:26:40|554.39|552.19|554.28|552.08|554.39|552.19|554.28|552.08|0
1643995610000|2022-02-04 17:26:50|554.71|552.51|554.71|552.51|554.71|552.51|554.71|552.51|0
1643995620000|2022-02-04 17:27:00|554.28|552.08|553.84|551.64|554.28|552.08|553.84|551.64|0
1643995630000|2022-02-04 17:27:10|552.74|550.54|551.2|549|552.74|550.54|551.2|549|0
1643995640000|2022-02-04 17:27:20|551.64|549.44|552.52|550.32|552.52|550.32|551.64|549.44|0
1643995650000|2022-02-04 17:27:30|552.3|550.1|553.84|551.64|553.84|551.64|552.3|550.1|0
1643995660000|2022-02-04 17:27:40|554.06|551.86|554.49|552.29|554.49|552.29|553.84|551.64|0
1643995670000|2022-02-04 17:27:50|555.37|553.17|555.37|553.17|555.37|553.17|555.27|553.07|0
1643995680000|2022-02-04 17:28:00|555.59|553.39|554.93|552.73|555.59|553.39|554.93|552.73|0
1643995690000|2022-02-04 17:28:10|555.37|553.17|555.15|552.95|555.37|553.17|555.15|552.95|0
1643995700000|2022-02-04 17:28:20|555.37|553.17|556.03|553.83|556.03|553.83|555.37|553.17|0
1643995710000|2022-02-04 17:28:30|555.81|553.61|555.37|553.17|555.81|553.61|555.37|553.17|0
1643995720000|2022-02-04 17:28:40|554.93|552.73|554.39|552.19|554.93|552.73|554.39|552.19|0
1643995730000|2022-02-04 17:28:50|554.27|552.07|553.62|551.42|554.27|552.07|553.4|551.2|0
1643995740000|2022-02-04 17:29:00|553.84|551.64|553.4|551.2|553.84|551.64|553.18|550.98|0
1643995750000|2022-02-04 17:29:10|553.84|551.64|553.4|551.2|553.84|551.64|553.4|551.2|0
1643995760000|2022-02-04 17:29:20|553.18|550.98|552.52|550.32|553.18|550.98|552.52|550.32|0
1643995770000|2022-02-04 17:29:30|552.3|550.1|552.96|550.76|552.96|550.76|552.3|550.1|0
1643995780000|2022-02-04 17:29:40|553.51|551.31|553.62|551.42|553.62|551.42|553.4|551.2|0
1643995790000|2022-02-04 17:29:50|554.05|551.85|553.73|551.53|554.05|551.85|553.73|551.53|0
1643995800000|2022-02-04 17:30:00|553.4|551.2|552.74|550.54|553.4|551.2|552.3|550.1|0
1643995810000|2022-02-04 17:30:10|552.3|550.1|551.97|549.77|552.3|550.1|551.97|549.77|0
1643995820000|2022-02-04 17:30:20|551.86|549.66|549.34|547.14|551.86|549.66|549.34|547.14|0
1643995830000|2022-02-04 17:30:30|549.67|547.47|549.89|547.69|549.89|547.69|549.67|547.47|0
1643995840000|2022-02-04 17:30:40|549.67|547.47|550.32|548.12|550.32|548.12|549.67|547.47|0
1643995850000|2022-02-04 17:30:50|550.76|548.56|551.2|549|551.2|549|550.76|548.56|0
1643995860000|2022-02-04 17:31:00|551.53|549.33|551.42|549.22|551.53|549.33|551.42|549.22|0
1643995870000|2022-02-04 17:31:10|551.64|549.44|552.74|550.54|552.74|550.54|551.64|549.44|0
1643995880000|2022-02-04 17:31:20|552.52|550.32|553.4|551.2|553.83|551.63|552.52|550.32|0
1643995890000|2022-02-04 17:31:30|553.61|551.41|554.83|552.63|555.15|552.95|553.61|551.41|0
1643995900000|2022-02-04 17:31:40|555.15|552.95|555.59|553.39|555.59|553.39|555.15|552.95|0
1643995910000|2022-02-04 17:31:50|555.81|553.61|555.81|553.61|556.03|553.83|555.37|553.17|0
1643995920000|2022-02-04 17:32:00|556.03|553.83|556.69|554.49|556.69|554.49|556.03|553.83|0
1643995930000|2022-02-04 17:32:10|556.47|554.27|556.91|554.71|556.91|554.71|556.47|554.27|0
1643995940000|2022-02-04 17:32:20|555.81|553.61|555.15|552.95|555.81|553.61|555.15|552.95|0
1643995950000|2022-02-04 17:32:30|555.59|553.39|555.37|553.17|555.59|553.39|555.27|553.07|0
1643995960000|2022-02-04 17:32:40|555.15|552.95|554.93|552.73|555.37|553.17|554.93|552.73|0
1643995970000|2022-02-04 17:32:50|555.59|553.39|557.35|555.15|557.35|555.15|555.59|553.39|0
1643995980000|2022-02-04 17:33:00|557.57|555.37|557.35|555.15|558.01|555.81|557.35|555.15|0
1643995990000|2022-02-04 17:33:10|557.57|555.37|557.35|555.15|557.57|555.37|557.35|555.15|0
1643996000000|2022-02-04 17:33:20|558.67|556.47|558.35|556.15|558.67|556.47|558.35|556.15|0
1643996010000|2022-02-04 17:33:30|558.01|555.81|558.45|556.25|558.45|556.25|558.01|555.81|0
1643996020000|2022-02-04 17:33:40|558.23|556.03|557.57|555.37|558.23|556.03|557.57|555.37|0
1643996030000|2022-02-04 17:33:50|557.91|555.71|557.57|555.37|557.91|555.71|557.57|555.37|0
1643996040000|2022-02-04 17:34:00|556.03|553.83|556.91|554.71|556.91|554.71|555.71|553.51|0
1643996050000|2022-02-04 17:34:10|556.47|554.27|555.15|552.95|556.69|554.49|555.15|552.95|0
1643996060000|2022-02-04 17:34:20|555.37|553.17|555.15|552.95|555.37|553.17|555.15|552.95|0
1643996070000|2022-02-04 17:34:30|554.93|552.73|555.15|552.95|555.15|552.95|554.93|552.73|0
1643996080000|2022-02-04 17:34:40|554.71|552.51|555.15|552.95|555.15|552.95|554.71|552.51|0
1643996090000|2022-02-04 17:34:50|554.93|552.73|554.93|552.73|555.15|552.95|554.93|552.73|0
1643996100000|2022-02-04 17:35:00|555.15|552.95|555.15|552.95|555.15|552.95|555.15|552.95|0
1643996110000|2022-02-04 17:35:10|554.49|552.29|553.61|551.41|554.71|552.51|553.61|551.41|0
1643996120000|2022-02-04 17:35:20|553.39|551.19|554.49|552.29|554.93|552.73|553.39|551.19|0
1643996130000|2022-02-04 17:35:30|554.71|552.51|555.37|553.17|555.37|553.17|554.71|552.51|0
1643996140000|2022-02-04 17:35:40|555.59|553.39|555.15|552.95|555.59|553.39|555.15|552.95|0
1643996150000|2022-02-04 17:35:50|555.37|553.17|555.37|553.17|555.59|553.39|555.15|552.95|0
1643996160000|2022-02-04 17:36:00|555.49|553.29|556.25|554.05|556.25|554.05|555.49|553.29|0
1643996170000|2022-02-04 17:36:10|556.69|554.49|556.03|553.83|556.69|554.49|556.03|553.83|0
1643996180000|2022-02-04 17:36:20|555.81|553.61|554.27|552.07|555.81|553.61|554.27|552.07|0
1643996190000|2022-02-04 17:36:30|555.15|552.95|555.15|552.95|555.59|553.39|555.15|552.95|0
1643996200000|2022-02-04 17:36:40|554.71|552.51|555.05|552.85|555.05|552.85|554.27|552.07|0
1643996210000|2022-02-04 17:36:50|555.15|552.95|554.83|552.63|555.15|552.95|554.61|552.41|0
1643996220000|2022-02-04 17:37:00|554.71|552.51|553.95|551.75|554.71|552.51|553.95|551.75|0
1643996230000|2022-02-04 17:37:10|553.83|551.63|552.95|550.75|554.05|551.85|552.95|550.75|0
1643996240000|2022-02-04 17:37:20|552.63|550.43|552.52|550.32|552.63|550.43|552.3|550.1|0
1643996250000|2022-02-04 17:37:30|552.74|550.54|552.08|549.88|552.74|550.54|552.08|549.88|0
1643996260000|2022-02-04 17:37:40|552.63|550.43|552.95|550.75|552.95|550.75|552.52|550.32|0
1643996270000|2022-02-04 17:37:50|552.74|550.54|552.19|549.99|552.74|550.54|552.08|549.88|0
1643996280000|2022-02-04 17:38:00|552.08|549.88|552.52|550.32|552.74|550.54|552.08|549.88|0
1643996290000|2022-02-04 17:38:10|552.08|549.88|551.2|549|552.08|549.88|550.98|548.78|0
1643996300000|2022-02-04 17:38:20|551.86|549.66|552.08|549.88|552.3|550.1|551.86|549.66|0
1643996310000|2022-02-04 17:38:30|551.42|549.22|551.53|549.33|551.64|549.44|551.42|549.22|0
1643996320000|2022-02-04 17:38:40|551.64|549.44|552.3|550.1|552.52|550.32|551.64|549.44|0
1643996330000|2022-02-04 17:38:50|551.86|549.66|551.64|549.44|552.08|549.88|551.64|549.44|0
1643996340000|2022-02-04 17:39:00|551.86|549.66|551.2|549|552.08|549.88|551.2|549|0
1643996350000|2022-02-04 17:39:10|551.42|549.22|552.08|549.88|552.08|549.88|551.42|549.22|0
1643996360000|2022-02-04 17:39:20|551.86|549.66|551.64|549.44|551.86|549.66|551.53|549.33|0
1643996370000|2022-02-04 17:39:30|551.42|549.22|550.32|548.12|551.42|549.22|550.32|548.12|0
1643996380000|2022-02-04 17:39:40|550.54|548.34|550.44|548.24|550.76|548.56|550.44|548.24|0
1643996390000|2022-02-04 17:39:50|550.54|548.34|550.32|548.12|550.54|548.34|550.32|548.12|0
1643996400000|2022-02-04 17:40:00|549.66|547.46|548.35|546.15|549.66|547.46|548.35|546.15|0
1643996410000|2022-02-04 17:40:10|548.13|545.93|547.91|545.71|548.13|545.93|547.47|545.27|0
1643996420000|2022-02-04 17:40:20|547.69|545.49|547.69|545.49|547.91|545.71|547.69|545.49|0
1643996430000|2022-02-04 17:40:30|547.26|545.06|547.37|545.17|547.47|545.27|547.26|545.06|0
1643996440000|2022-02-04 17:40:40|547.47|545.27|547.04|544.84|547.47|545.27|547.04|544.84|0
1643996450000|2022-02-04 17:40:50|546.82|544.62|547.47|545.27|547.47|545.27|546.82|544.62|0
1643996460000|2022-02-04 17:41:00|547.26|545.06|548.35|546.15|548.35|546.15|547.26|545.06|0
1643996470000|2022-02-04 17:41:10|548.57|546.37|548.68|546.48|548.68|546.48|548.13|545.93|0
1643996480000|2022-02-04 17:41:20|548.46|546.26|548.79|546.59|548.79|546.59|548.46|546.26|0
1643996490000|2022-02-04 17:41:30|548.57|546.37|547.91|545.71|548.57|546.37|547.91|545.71|0
1643996500000|2022-02-04 17:41:40|547.69|545.49|548.13|545.93|548.24|546.04|547.69|545.49|0
1643996510000|2022-02-04 17:41:50|548.35|546.15|548.57|546.37|548.57|546.37|548.35|546.15|0
1643996520000|2022-02-04 17:42:00|548.46|546.26|548.79|546.59|548.79|546.59|548.13|545.93|0
1643996530000|2022-02-04 17:42:10|549.44|547.24|549.44|547.24|549.44|547.24|549.12|546.92|0
1643996540000|2022-02-04 17:42:20|549.66|547.46|549.88|547.68|549.88|547.68|549.66|547.46|0
1643996550000|2022-02-04 17:42:30|550.54|548.34|550.32|548.12|550.54|548.34|550.32|548.12|0
1643996560000|2022-02-04 17:42:40|549.88|547.68|549.23|547.03|549.88|547.68|549.23|547.03|0
1643996570000|2022-02-04 17:42:50|549.66|547.46|549.88|547.68|549.88|547.68|549.56|547.36|0
1643996580000|2022-02-04 17:43:00|549.78|547.58|550.76|548.56|550.76|548.56|549.78|547.58|0
1643996590000|2022-02-04 17:43:10|550.87|548.67|551.64|549.44|551.64|549.44|550.87|548.67|0
1643996600000|2022-02-04 17:43:20|551.42|549.22|551.86|549.66|551.86|549.66|551.42|549.22|0
1643996610000|2022-02-04 17:43:30|551.64|549.44|550.98|548.78|551.64|549.44|550.98|548.78|0
1643996620000|2022-02-04 17:43:40|551.2|549|550.32|548.12|551.2|549|550.32|548.12|0
1643996630000|2022-02-04 17:43:50|550.87|548.67|550.32|548.12|550.87|548.67|550.32|548.12|0
1643996640000|2022-02-04 17:44:00|550.1|547.9|549.78|547.58|550.1|547.9|549.66|547.46|0
1643996650000|2022-02-04 17:44:10|549.23|547.03|548.57|546.37|549.23|547.03|548.57|546.37|0
1643996660000|2022-02-04 17:44:20|548.79|546.59|548.57|546.37|548.79|546.59|548.35|546.15|0
1643996670000|2022-02-04 17:44:30|547.91|545.71|548.13|545.93|548.13|545.93|547.91|545.71|0
1643996680000|2022-02-04 17:44:40|547.91|545.71|548.24|546.04|548.24|546.04|547.91|545.71|0
1643996690000|2022-02-04 17:44:50|548.13|545.93|547.91|545.71|548.35|546.15|547.91|545.71|0
1643996700000|2022-02-04 17:45:00|548.57|546.37|549.01|546.81|549.01|546.81|548.57|546.37|0
1643996710000|2022-02-04 17:45:10|549.66|547.46|549.88|547.68|549.88|547.68|549.22|547.02|0
1643996720000|2022-02-04 17:45:20|549.66|547.46|549.66|547.46|549.66|547.46|549.66|547.46|0
1643996730000|2022-02-04 17:45:30|549.88|547.68|550.54|548.34|550.54|548.34|549.66|547.46|0
1643996740000|2022-02-04 17:45:40|550.1|547.9|548.57|546.37|550.1|547.9|548.57|546.37|0
1643996750000|2022-02-04 17:45:50|548.46|546.26|549.01|546.81|549.01|546.81|548.46|546.26|0
1643996760000|2022-02-04 17:46:00|548.79|546.59|549.01|546.81|549.01|546.81|548.57|546.37|0
1643996770000|2022-02-04 17:46:10|548.57|546.37|549.01|546.81|549.01|546.81|548.35|546.15|0
1643996780000|2022-02-04 17:46:20|548.57|546.37|548.79|546.59|548.79|546.59|548.46|546.26|0
1643996790000|2022-02-04 17:46:30|548.68|546.48|549.01|546.81|549.01|546.81|548.57|546.37|0
1643996800000|2022-02-04 17:46:40|549.12|546.92|549.22|547.02|549.22|547.02|549.12|546.92|0
1643996810000|2022-02-04 17:46:50|549.34|547.14|549.01|546.81|549.34|547.14|548.79|546.59|0
1643996820000|2022-02-04 17:47:00|549.22|547.02|550.1|547.9|550.1|547.9|549.22|547.02|0
1643996830000|2022-02-04 17:47:10|549.88|547.68|548.57|546.37|549.88|547.68|548.57|546.37|0
1643996840000|2022-02-04 17:47:20|548.46|546.26|548.57|546.37|548.57|546.37|548.35|546.15|0
1643996850000|2022-02-04 17:47:30|548.68|546.48|548.35|546.15|548.68|546.48|547.81|545.61|0
1643996860000|2022-02-04 17:47:40|547.91|545.71|548.35|546.15|548.35|546.15|547.91|545.71|0
1643996870000|2022-02-04 17:47:50|549.01|546.81|549.44|547.24|549.44|547.24|548.79|546.59|0
1643996880000|2022-02-04 17:48:00|549.22|547.02|549.44|547.24|549.44|547.24|549.22|547.02|0
1643996890000|2022-02-04 17:48:10|548.79|546.59|549.01|546.81|549.22|547.02|548.79|546.59|0
1643996900000|2022-02-04 17:48:20|548.79|546.59|549.66|547.46|549.66|547.46|548.79|546.59|0
1643996910000|2022-02-04 17:48:30|550.1|547.9|549.88|547.68|550.1|547.9|549.78|547.58|0
1643996920000|2022-02-04 17:48:40|549.66|547.46|549.66|547.46|549.66|547.46|549.44|547.24|0
1643996930000|2022-02-04 17:48:50|550.1|547.9|550.1|547.9|550.43|548.23|550.1|547.9|0
1643996940000|2022-02-04 17:49:00|550.21|548.01|549.22|547.02|550.32|548.12|549.22|547.02|0
1643996950000|2022-02-04 17:49:10|549|546.8|548.79|546.59|549.22|547.02|548.79|546.59|0
1643996960000|2022-02-04 17:49:20|549|546.8|548.9|546.7|549.56|547.36|548.9|546.7|0
1643996970000|2022-02-04 17:49:30|548.35|546.15|547.47|545.27|548.35|546.15|547.03|544.83|0
1643996980000|2022-02-04 17:49:40|547.25|545.05|547.03|544.83|547.25|545.05|547.03|544.83|0
1643996990000|2022-02-04 17:49:50|546.93|544.73|546.82|544.62|546.93|544.73|546.82|544.62|0
1643997000000|2022-02-04 17:50:00|547.15|544.95|546.16|543.96|547.15|544.95|546.16|543.96|0
1643997010000|2022-02-04 17:50:10|546.6|544.4|546.6|544.4|546.6|544.4|546.16|543.96|0
1643997020000|2022-02-04 17:50:20|547.25|545.05|547.03|544.83|547.37|545.17|547.03|544.83|0
1643997030000|2022-02-04 17:50:30|547.25|545.05|547.91|545.71|547.91|545.71|547.25|545.05|0
1643997040000|2022-02-04 17:50:40|548.35|546.15|548.24|546.04|548.35|546.15|547.91|545.71|0
1643997050000|2022-02-04 17:50:50|548.13|545.93|548.13|545.93|548.35|546.15|548.13|545.93|0
1643997060000|2022-02-04 17:51:00|547.91|545.71|547.69|545.49|547.91|545.71|547.25|545.05|0
1643997070000|2022-02-04 17:51:10|547.91|545.71|548.13|545.93|548.35|546.15|547.91|545.71|0
1643997080000|2022-02-04 17:51:20|548.57|546.37|548.35|546.15|548.57|546.37|548.13|545.93|0
1643997090000|2022-02-04 17:51:30|548.57|546.37|548.35|546.15|548.57|546.37|548.35|546.15|0
1643997100000|2022-02-04 17:51:40|548.57|546.37|547.91|545.71|548.57|546.37|547.91|545.71|0
1643997110000|2022-02-04 17:51:50|548.13|545.93|548.13|545.93|548.35|546.15|547.91|545.71|0
1643997120000|2022-02-04 17:52:00|547.91|545.71|548.79|546.59|548.79|546.59|547.69|545.49|0
1643997130000|2022-02-04 17:52:10|548.57|546.37|548.35|546.15|548.79|546.59|548.35|546.15|0
1643997140000|2022-02-04 17:52:20|548.13|545.93|547.69|545.49|548.13|545.93|547.47|545.27|0
1643997150000|2022-02-04 17:52:30|547.91|545.71|548.35|546.15|548.57|546.37|547.91|545.71|0
1643997160000|2022-02-04 17:52:40|548.79|546.59|548.13|545.93|549|546.8|548.13|545.93|0
1643997170000|2022-02-04 17:52:50|547.91|545.71|547.47|545.27|548.13|545.93|547.47|545.27|0
1643997180000|2022-02-04 17:53:00|547.69|545.49|547.69|545.49|547.8|545.6|547.69|545.49|0
1643997190000|2022-02-04 17:53:10|547.47|545.27|547.91|545.71|547.91|545.71|547.47|545.27|0
1643997200000|2022-02-04 17:53:20|547.69|545.49|547.25|545.05|547.69|545.49|547.25|545.05|0
1643997210000|2022-02-04 17:53:30|546.82|544.62|546.16|543.96|546.82|544.62|546.16|543.96|0
1643997220000|2022-02-04 17:53:40|545.17|542.97|545.82|543.62|545.82|543.62|544.73|542.53|0
1643997230000|2022-02-04 17:53:50|546.04|543.84|546.48|544.28|546.48|544.28|545.82|543.62|0
1643997240000|2022-02-04 17:54:00|546.26|544.06|546.38|544.18|546.7|544.5|546.26|544.06|0
1643997250000|2022-02-04 17:54:10|546.59|544.39|546.26|544.06|546.59|544.39|546.26|544.06|0
1643997260000|2022-02-04 17:54:20|546.48|544.28|546.48|544.28|546.92|544.72|546.48|544.28|0
1643997270000|2022-02-04 17:54:30|546.92|544.72|546.7|544.5|546.92|544.72|546.48|544.28|0
1643997280000|2022-02-04 17:54:40|546.92|544.72|547.58|545.38|547.58|545.38|546.92|544.72|0
1643997290000|2022-02-04 17:54:50|547.91|545.71|547.36|545.16|547.91|545.71|547.36|545.16|0
1643997300000|2022-02-04 17:55:00|546.48|544.28|547.58|545.38|547.58|545.38|546.48|544.28|0
1643997310000|2022-02-04 17:55:10|548.01|545.81|548.23|546.03|548.23|546.03|548.01|545.81|0
1643997320000|2022-02-04 17:55:20|548.89|546.69|548.45|546.25|548.89|546.69|548.23|546.03|0
1643997330000|2022-02-04 17:55:30|548.23|546.03|547.8|545.6|548.45|546.25|547.8|545.6|0
1643997340000|2022-02-04 17:55:40|547.58|545.38|547.47|545.27|547.58|545.38|547.14|544.94|0
1643997350000|2022-02-04 17:55:50|547.8|545.6|547.36|545.16|547.8|545.6|547.25|545.05|0
1643997360000|2022-02-04 17:56:00|547.47|545.27|546.7|544.5|547.47|545.27|546.7|544.5|0
1643997370000|2022-02-04 17:56:10|546.48|544.28|546.16|543.96|546.48|544.28|546.16|543.96|0
1643997380000|2022-02-04 17:56:20|546.59|544.39|547.36|545.16|547.36|545.16|546.48|544.28|0
1643997390000|2022-02-04 17:56:30|547.58|545.38|546.7|544.5|547.58|545.38|546.7|544.5|0
1643997400000|2022-02-04 17:56:40|546.48|544.28|546.48|544.28|546.92|544.72|546.48|544.28|0
1643997410000|2022-02-04 17:56:50|546.92|544.72|546.37|544.17|546.92|544.72|546.37|544.17|0
1643997420000|2022-02-04 17:57:00|546.48|544.28|546.04|543.84|546.48|544.28|546.04|543.84|0
1643997430000|2022-02-04 17:57:10|545.6|543.4|545.82|543.62|545.82|543.62|545.6|543.4|0
1643997440000|2022-02-04 17:57:20|545.6|543.4|545.82|543.62|545.82|543.62|545.38|543.18|0
1643997450000|2022-02-04 17:57:30|545.6|543.4|544.95|542.75|545.6|543.4|544.73|542.53|0
1643997460000|2022-02-04 17:57:40|544.73|542.53|543.09|540.89|544.73|542.53|543.09|540.89|0
1643997470000|2022-02-04 17:57:50|543.2|541|543.2|541|543.63|541.43|543.2|541|0
1643997480000|2022-02-04 17:58:00|543.41|541.21|543.85|541.65|543.85|541.65|543.2|541|0
1643997490000|2022-02-04 17:58:10|544.07|541.87|545.06|542.86|545.06|542.86|544.07|541.87|0
1643997500000|2022-02-04 17:58:20|544.84|542.64|544.95|542.75|544.95|542.75|544.73|542.53|0
1643997510000|2022-02-04 17:58:30|545.16|542.96|544.73|542.53|545.16|542.96|544.73|542.53|0
1643997520000|2022-02-04 17:58:40|545.06|542.86|544.29|542.09|545.16|542.96|544.29|542.09|0
1643997530000|2022-02-04 17:58:50|544.51|542.31|544.51|542.31|544.73|542.53|544.51|542.31|0
1643997540000|2022-02-04 17:59:00|544.73|542.53|544.95|542.75|545.16|542.96|544.62|542.42|0
1643997550000|2022-02-04 17:59:10|545.16|542.96|544.07|541.87|545.16|542.96|544.07|541.87|0
1643997560000|2022-02-04 17:59:20|544.73|542.53|543.85|541.65|544.73|542.53|543.63|541.43|0
1643997570000|2022-02-04 17:59:30|544.51|542.31|543.63|541.43|544.51|542.31|543.63|541.43|0
1643997580000|2022-02-04 17:59:40|543.53|541.33|543.63|541.43|543.63|541.43|543.41|541.21|0
1643997590000|2022-02-04 17:59:50|543.41|541.21|543.85|541.65|543.85|541.65|543.41|541.21|0
1643997600000|2022-02-04 18:00:00|543.63|541.43|542.32|540.12|543.63|541.43|542.32|540.12|0
1643997610000|2022-02-04 18:00:10|542.1|539.9|540.79|538.59|542.1|539.9|540.79|538.59|0
1643997620000|2022-02-04 18:00:20|541.01|538.81|541.01|538.81|541.23|539.03|541.01|538.81|0
1643997630000|2022-02-04 18:00:30|540.79|538.59|540.14|537.94|540.79|538.59|540.14|537.94|0
1643997640000|2022-02-04 18:00:40|539.92|537.72|538.61|536.41|539.92|537.72|538.61|536.41|0
1643997650000|2022-02-04 18:00:50|538.39|536.19|537.08|534.88|538.39|536.19|537.08|534.88|0
1643997660000|2022-02-04 18:01:00|537.96|535.76|537.74|535.54|538.17|535.97|537.74|535.54|0
1643997670000|2022-02-04 18:01:10|537.52|535.32|538.39|536.19|538.39|536.19|537.3|535.1|0
1643997680000|2022-02-04 18:01:20|538.61|536.41|538.17|535.97|538.61|536.41|538.17|535.97|0
1643997690000|2022-02-04 18:01:30|538.39|536.19|538.61|536.41|538.61|536.41|538.39|536.19|0
1643997700000|2022-02-04 18:01:40|538.39|536.19|538.83|536.63|538.83|536.63|538.39|536.19|0
1643997710000|2022-02-04 18:01:50|539.05|536.85|539.05|536.85|539.05|536.85|538.83|536.63|0
1643997720000|2022-02-04 18:02:00|538.83|536.63|538.83|536.63|538.83|536.63|538.83|536.63|0
1643997730000|2022-02-04 18:02:10|538.39|536.19|539.05|536.85|539.16|536.96|538.39|536.19|0
1643997740000|2022-02-04 18:02:20|538.72|536.52|538.39|536.19|538.72|536.52|538.39|536.19|0
1643997750000|2022-02-04 18:02:30|538.61|536.41|539.16|536.96|539.16|536.96|538.61|536.41|0
1643997760000|2022-02-04 18:02:40|539.26|537.06|539.48|537.28|539.48|537.28|539.26|537.06|0
1643997770000|2022-02-04 18:02:50|539.26|537.06|539.05|536.85|539.26|537.06|539.05|536.85|0
1643997780000|2022-02-04 18:03:00|538.61|536.41|537.95|535.75|538.61|536.41|537.95|535.75|0
1643997790000|2022-02-04 18:03:10|537.52|535.32|537.3|535.1|537.52|535.32|537.3|535.1|0
1643997800000|2022-02-04 18:03:20|537.08|534.88|535.78|533.58|537.08|534.88|535.56|533.36|0
1643997810000|2022-02-04 18:03:30|535.56|533.36|535.56|533.36|535.78|533.58|535.56|533.36|0
1643997820000|2022-02-04 18:03:40|535.78|533.58|536.21|534.01|536.21|534.01|535.78|533.58|0
1643997830000|2022-02-04 18:03:50|535.99|533.79|535.78|533.58|535.99|533.79|535.78|533.58|0
1643997840000|2022-02-04 18:04:00|535.99|533.79|533.82|531.62|535.99|533.79|533.82|531.62|0
1643997850000|2022-02-04 18:04:10|534.04|531.84|534.25|532.05|534.25|532.05|534.04|531.84|0
1643997860000|2022-02-04 18:04:20|533.82|531.62|534.04|531.84|534.04|531.84|533.82|531.62|0
1643997870000|2022-02-04 18:04:30|533.82|531.62|532.95|530.75|533.82|531.62|532.95|530.75|0
1643997880000|2022-02-04 18:04:40|532.73|530.53|532.73|530.53|532.73|530.53|532.52|530.32|0
1643997890000|2022-02-04 18:04:50|532.52|530.32|532.95|530.75|532.95|530.75|532.52|530.32|0
1643997900000|2022-02-04 18:05:00|532.73|530.53|532.08|529.88|532.73|530.53|532.08|529.88|0
1643997910000|2022-02-04 18:05:10|532.52|530.32|533.82|531.62|533.82|531.62|532.52|530.32|0
1643997920000|2022-02-04 18:05:20|534.04|531.84|534.04|531.84|534.25|532.05|534.04|531.84|0
1643997930000|2022-02-04 18:05:30|533.82|531.62|533.72|531.52|533.82|531.62|533.72|531.52|0
1643997940000|2022-02-04 18:05:40|533.82|531.62|533.82|531.62|534.04|531.84|533.82|531.62|0
1643997950000|2022-02-04 18:05:50|534.04|531.84|533.6|531.4|534.04|531.84|533.38|531.18|0
1643997960000|2022-02-04 18:06:00|533.38|531.18|532.95|530.75|533.38|531.18|532.95|530.75|0
1643997970000|2022-02-04 18:06:10|533.17|530.97|533.17|530.97|533.38|531.18|533.17|530.97|0
1643997980000|2022-02-04 18:06:20|533.38|531.18|533.6|531.4|533.6|531.4|533.38|531.18|0
1643997990000|2022-02-04 18:06:30|533.82|531.62|533.71|531.51|533.82|531.62|533.6|531.4|0
1643998000000|2022-02-04 18:06:40|533.82|531.62|533.6|531.4|534.04|531.84|533.6|531.4|0
1643998010000|2022-02-04 18:06:50|532.73|530.53|532.52|530.32|532.73|530.53|532.52|530.32|0
1643998020000|2022-02-04 18:07:00|532.3|530.1|530.78|528.58|532.3|530.1|530.78|528.58|0
1643998030000|2022-02-04 18:07:10|531.65|529.45|531.65|529.45|532.19|529.99|531.65|529.45|0
1643998040000|2022-02-04 18:07:20|531.86|529.66|532.3|530.1|532.52|530.32|531.86|529.66|0
1643998050000|2022-02-04 18:07:30|532.08|529.88|532.08|529.88|532.08|529.88|531.98|529.78|0
1643998060000|2022-02-04 18:07:40|531.86|529.66|532.08|529.88|532.08|529.88|531.86|529.66|0
1643998070000|2022-02-04 18:07:50|532.3|530.1|532.73|530.53|532.73|530.53|532.19|529.99|0
1643998080000|2022-02-04 18:08:00|532.95|530.75|532.95|530.75|533.06|530.86|532.95|530.75|0
1643998090000|2022-02-04 18:08:10|532.73|530.53|532.95|530.75|532.95|530.75|532.73|530.53|0
1643998100000|2022-02-04 18:08:20|532.52|530.32|532.73|530.53|532.73|530.53|532.52|530.32|0
1643998110000|2022-02-04 18:08:30|532.95|530.75|532.95|530.75|532.95|530.75|532.73|530.53|0
1643998120000|2022-02-04 18:08:40|533.17|530.97|533.17|530.97|533.17|530.97|532.95|530.75|0
1643998130000|2022-02-04 18:08:50|532.95|530.75|532.52|530.32|532.95|530.75|532.3|530.1|0
1643998140000|2022-02-04 18:09:00|532.41|530.21|531.65|529.45|532.41|530.21|531.65|529.45|0
1643998150000|2022-02-04 18:09:10|531.76|529.56|530.22|528.02|532.3|530.1|530.22|528.02|0
1643998160000|2022-02-04 18:09:20|530|527.8|529.56|527.36|530.22|528.02|529.56|527.36|0
1643998170000|2022-02-04 18:09:30|529.34|527.14|529.34|527.14|529.56|527.36|529.34|527.14|0
1643998180000|2022-02-04 18:09:40|529.78|527.58|529.78|527.58|529.78|527.58|529.78|527.58|0
1643998190000|2022-02-04 18:09:50|529.13|526.93|529.34|527.14|529.34|527.14|529.13|526.93|0
1643998200000|2022-02-04 18:10:00|529.56|527.36|530.22|528.02|530.22|528.02|529.56|527.36|0
1643998210000|2022-02-04 18:10:10|530.44|528.24|530.44|528.24|530.44|528.24|530|527.8|0
1643998220000|2022-02-04 18:10:20|529.78|527.58|529.78|527.58|530|527.8|529.78|527.58|0
1643998230000|2022-02-04 18:10:30|529.56|527.36|529.56|527.36|530|527.8|529.56|527.36|0
1643998240000|2022-02-04 18:10:40|529.34|527.14|528.25|526.05|529.34|527.14|528.25|526.05|0
1643998250000|2022-02-04 18:10:50|528.47|526.27|527.82|525.62|528.47|526.27|527.6|525.4|0
1643998260000|2022-02-04 18:11:00|528.69|526.49|528.69|526.49|528.91|526.71|528.69|526.49|0
1643998270000|2022-02-04 18:11:10|528.47|526.27|528.91|526.71|528.91|526.71|528.47|526.27|0
1643998280000|2022-02-04 18:11:20|529.13|526.93|528.69|526.49|529.13|526.93|528.69|526.49|0
1643998290000|2022-02-04 18:11:30|528.47|526.27|529.34|527.14|529.34|527.14|528.47|526.27|0
1643998300000|2022-02-04 18:11:40|529.13|526.93|529.34|527.14|529.34|527.14|529.13|526.93|0
1643998310000|2022-02-04 18:11:50|529.13|526.93|529.13|526.93|529.34|527.14|529.13|526.93|0
1643998320000|2022-02-04 18:12:00|528.69|526.49|529.02|526.82|529.02|526.82|528.69|526.49|0
1643998330000|2022-02-04 18:12:10|529.13|526.93|528.91|526.71|529.34|527.14|528.91|526.71|0
1643998340000|2022-02-04 18:12:20|528.69|526.49|529.13|526.93|529.13|526.93|528.69|526.49|0
1643998350000|2022-02-04 18:12:30|528.91|526.71|529.34|527.14|529.34|527.14|528.91|526.71|0
1643998360000|2022-02-04 18:12:40|528.91|526.71|529.13|526.93|529.13|526.93|528.91|526.71|0
1643998370000|2022-02-04 18:12:50|528.91|526.71|528.91|526.71|528.91|526.71|528.69|526.49|0
1643998380000|2022-02-04 18:13:00|529.13|526.93|528.91|526.71|529.13|526.93|528.91|526.71|0
1643998390000|2022-02-04 18:13:10|528.8|526.6|530.43|528.23|530.43|528.23|528.8|526.6|0
1643998400000|2022-02-04 18:13:20|531.31|529.11|531.64|529.44|531.74|529.54|531.31|529.11|0
1643998410000|2022-02-04 18:13:30|531.74|529.54|531.31|529.11|531.74|529.54|531.31|529.11|0
1643998420000|2022-02-04 18:13:40|531.53|529.33|531.53|529.33|531.53|529.33|531.2|529|0
1643998430000|2022-02-04 18:13:50|531.31|529.11|531.96|529.76|531.96|529.76|531.31|529.11|0
1643998440000|2022-02-04 18:14:00|531.53|529.33|531.96|529.76|531.96|529.76|531.31|529.11|0
1643998450000|2022-02-04 18:14:10|531.74|529.54|532.4|530.2|532.4|530.2|531.74|529.54|0
1643998460000|2022-02-04 18:14:20|531.96|529.76|531.31|529.11|532.18|529.98|531.31|529.11|0
1643998470000|2022-02-04 18:14:30|531.53|529.33|531.53|529.33|531.53|529.33|531.53|529.33|0
1643998480000|2022-02-04 18:14:40|531.31|529.11|531.31|529.11|531.31|529.11|531.2|529|0
1643998490000|2022-02-04 18:14:50|531.09|528.89|530.65|528.45|531.09|528.89|530.65|528.45|0
1643998500000|2022-02-04 18:15:00|530.43|528.23|530.65|528.45|530.65|528.45|530.43|528.23|0
1643998510000|2022-02-04 18:15:10|530.43|528.23|530.43|528.23|531.53|529.33|530.43|528.23|0
1643998520000|2022-02-04 18:15:20|530.65|528.45|530.55|528.35|530.65|528.45|530.22|528.02|0
1643998530000|2022-02-04 18:15:30|530.22|528.02|530.43|528.23|530.65|528.45|530.22|528.02|0
1643998540000|2022-02-04 18:15:40|529.56|527.36|530|527.8|530|527.8|529.56|527.36|0
1643998550000|2022-02-04 18:15:50|530.22|528.02|529.78|527.58|530.22|528.02|529.56|527.36|0
1643998560000|2022-02-04 18:16:00|530|527.8|530.22|528.02|530.33|528.13|530|527.8|0
1643998570000|2022-02-04 18:16:10|531.09|528.89|530.87|528.67|531.09|528.89|530.87|528.67|0
1643998580000|2022-02-04 18:16:20|531.09|528.89|531.31|529.11|531.31|529.11|530.87|528.67|0
1643998590000|2022-02-04 18:16:30|531.09|528.89|531.31|529.11|531.31|529.11|531.09|528.89|0
1643998600000|2022-02-04 18:16:40|531.09|528.89|531.74|529.54|531.74|529.54|531.09|528.89|0
1643998610000|2022-02-04 18:16:50|531.96|529.76|531.96|529.76|532.18|529.98|531.74|529.54|0
1643998620000|2022-02-04 18:17:00|532.4|530.2|532.4|530.2|532.4|530.2|532.4|530.2|0
1643998630000|2022-02-04 18:17:10|533.71|531.51|533.71|531.51|533.71|531.51|533.49|531.29|0
1643998640000|2022-02-04 18:17:20|533.27|531.07|533.49|531.29|533.49|531.29|533.27|531.07|0
1643998650000|2022-02-04 18:17:30|533.71|531.51|534.15|531.95|534.15|531.95|533.49|531.29|0
1643998660000|2022-02-04 18:17:40|533.93|531.73|534.15|531.95|534.15|531.95|533.71|531.51|0
1643998670000|2022-02-04 18:17:50|533.27|531.07|533.27|531.07|533.27|531.07|532.84|530.64|0
1643998680000|2022-02-04 18:18:00|532.84|530.64|533.27|531.07|533.27|531.07|532.62|530.42|0
1643998690000|2022-02-04 18:18:10|533.49|531.29|533.06|530.86|533.49|531.29|532.95|530.75|0
1643998700000|2022-02-04 18:18:20|533.93|531.73|533.71|531.51|533.93|531.73|533.49|531.29|0
1643998710000|2022-02-04 18:18:30|533.49|531.29|533.71|531.51|533.93|531.73|533.49|531.29|0
1643998720000|2022-02-04 18:18:40|533.49|531.29|533.27|531.07|533.49|531.29|533.27|531.07|0
1643998730000|2022-02-04 18:18:50|533.06|530.86|533.27|531.07|533.27|531.07|533.06|530.86|0
1643998740000|2022-02-04 18:19:00|532.62|530.42|532.62|530.42|532.73|530.53|532.62|530.42|0
1643998750000|2022-02-04 18:19:10|533.06|530.86|532.84|530.64|533.06|530.86|532.84|530.64|0
1643998760000|2022-02-04 18:19:20|532.62|530.42|533.06|530.86|533.06|530.86|532.62|530.42|0
1643998770000|2022-02-04 18:19:30|532.84|530.64|533.27|531.07|533.27|531.07|532.84|530.64|0
1643998780000|2022-02-04 18:19:40|533.06|530.86|532.84|530.64|533.06|530.86|532.62|530.42|0
1643998790000|2022-02-04 18:19:50|532.62|530.42|532.62|530.42|532.62|530.42|532.4|530.2|0
1643998800000|2022-02-04 18:20:00|532.4|530.2|532.73|530.53|533.05|530.85|532.4|530.2|0
1643998810000|2022-02-04 18:20:10|532.4|530.2|531.74|529.54|532.4|530.2|531.74|529.54|0
1643998820000|2022-02-04 18:20:20|532.18|529.98|530.76|528.56|532.18|529.98|530.76|528.56|0
1643998830000|2022-02-04 18:20:30|530.87|528.67|530.65|528.45|530.87|528.67|530.65|528.45|0
1643998840000|2022-02-04 18:20:40|530.87|528.67|530.76|528.56|530.87|528.67|530.76|528.56|0
1643998850000|2022-02-04 18:20:50|530.65|528.45|530.87|528.67|530.87|528.67|530.65|528.45|0
1643998860000|2022-02-04 18:21:00|531.09|528.89|530.65|528.45|531.09|528.89|530.65|528.45|0
1643998870000|2022-02-04 18:21:10|530.21|528.01|530.21|528.01|530.21|528.01|530.21|528.01|0
1643998880000|2022-02-04 18:21:20|530.43|528.23|530.87|528.67|530.87|528.67|530.43|528.23|0
1643998890000|2022-02-04 18:21:30|530.65|528.45|530.21|528.01|530.87|528.67|530.21|528.01|0
1643998900000|2022-02-04 18:21:40|530.11|527.91|530.21|528.01|530.21|528.01|530.11|527.91|0
1643998910000|2022-02-04 18:21:50|530|527.8|530.21|528.01|530.21|528.01|530|527.8|0
1643998920000|2022-02-04 18:22:00|530.43|528.23|530.43|528.23|530.43|528.23|530.43|528.23|0
1643998930000|2022-02-04 18:22:10|530.65|528.45|531.42|529.22|531.42|529.22|530.65|528.45|0
1643998940000|2022-02-04 18:22:20|530.87|528.67|530.43|528.23|530.87|528.67|530.43|528.23|0
1643998950000|2022-02-04 18:22:30|530|527.8|530|527.8|530.43|528.23|530|527.8|0
1643998960000|2022-02-04 18:22:40|530.21|528.01|530|527.8|530.21|528.01|530|527.8|0
1643998970000|2022-02-04 18:22:50|529.78|527.58|529.56|527.36|530|527.8|529.56|527.36|0
1643998980000|2022-02-04 18:23:00|529.34|527.14|529.12|526.92|529.56|527.36|529.12|526.92|0
1643998990000|2022-02-04 18:23:10|528.69|526.49|528.69|526.49|528.91|526.71|528.69|526.49|0
1643999000000|2022-02-04 18:23:20|528.91|526.71|528.69|526.49|528.91|526.71|528.47|526.27|0
1643999010000|2022-02-04 18:23:30|528.25|526.05|528.25|526.05|528.25|526.05|528.15|525.95|0
1643999020000|2022-02-04 18:23:40|528.03|525.83|528.03|525.83|528.03|525.83|527.81|525.61|0
1643999030000|2022-02-04 18:23:50|527.81|525.61|528.25|526.05|528.25|526.05|527.81|525.61|0
1643999040000|2022-02-04 18:24:00|528.47|526.27|528.25|526.05|528.47|526.27|528.25|526.05|0
1643999050000|2022-02-04 18:24:10|528.69|526.49|528.03|525.83|528.69|526.49|528.03|525.83|0
1643999060000|2022-02-04 18:24:20|527.81|525.61|526.73|524.53|527.81|525.61|526.51|524.31|0
1643999070000|2022-02-04 18:24:30|526.29|524.09|526.51|524.31|526.51|524.31|526.29|524.09|0
1643999080000|2022-02-04 18:24:40|526.29|524.09|526.29|524.09|526.51|524.31|526.07|523.87|0
1643999090000|2022-02-04 18:24:50|526.51|524.31|525.85|523.65|526.51|524.31|525.85|523.65|0
1643999100000|2022-02-04 18:25:00|526.29|524.09|527.27|525.07|527.27|525.07|526.29|524.09|0
1643999110000|2022-02-04 18:25:10|527.38|525.18|527.38|525.18|527.49|525.29|527.38|525.18|0
1643999120000|2022-02-04 18:25:20|527.6|525.4|526.94|524.74|527.6|525.4|526.94|524.74|0
1643999130000|2022-02-04 18:25:30|527.16|524.96|527.38|525.18|527.38|525.18|527.16|524.96|0
1643999140000|2022-02-04 18:25:40|527.6|525.4|528.03|525.83|528.03|525.83|527.38|525.18|0
1643999150000|2022-02-04 18:25:50|527.93|525.73|527.81|525.61|528.03|525.83|527.81|525.61|0
1643999160000|2022-02-04 18:26:00|527.38|525.18|528.25|526.05|528.25|526.05|527.38|525.18|0
1643999170000|2022-02-04 18:26:10|529.02|526.82|529.34|527.14|529.34|527.14|529.02|526.82|0
1643999180000|2022-02-04 18:26:20|530.43|528.23|530.21|528.01|530.43|528.23|530|527.8|0
1643999190000|2022-02-04 18:26:30|530|527.8|530|527.8|530|527.8|529.89|527.69|0
1643999200000|2022-02-04 18:26:40|529.78|527.58|530|527.8|530|527.8|529.56|527.36|0
1643999210000|2022-02-04 18:26:50|529.56|527.36|529.56|527.36|529.56|527.36|529.34|527.14|0
1643999220000|2022-02-04 18:27:00|529.34|527.14|529.99|527.79|530.21|528.01|529.34|527.14|0
1643999230000|2022-02-04 18:27:10|530.21|528.01|530.43|528.23|530.43|528.23|530.21|528.01|0
1643999240000|2022-02-04 18:27:20|529.99|527.79|529.34|527.14|529.99|527.79|529.34|527.14|0
1643999250000|2022-02-04 18:27:30|529.45|527.25|529.78|527.58|529.78|527.58|529.34|527.14|0
1643999260000|2022-02-04 18:27:40|529.99|527.79|529.67|527.47|529.99|527.79|529.67|527.47|0
1643999270000|2022-02-04 18:27:50|529.89|527.69|530.21|528.01|530.21|528.01|529.89|527.69|0
1643999280000|2022-02-04 18:28:00|530.43|528.23|531.52|529.32|531.52|529.32|529.99|527.79|0
1643999300000|2022-02-04 18:28:20|531.74|529.54|532.18|529.98|533.05|530.85|531.74|529.54|0
1643999310000|2022-02-04 18:28:30|531.96|529.76|531.96|529.76|531.96|529.76|531.74|529.54|0
1643999320000|2022-02-04 18:28:40|532.18|529.98|531.96|529.76|532.18|529.98|531.96|529.76|0
1643999330000|2022-02-04 18:28:50|532.18|529.98|531.74|529.54|532.18|529.98|531.74|529.54|0
1643999340000|2022-02-04 18:29:00|531.52|529.32|530.87|528.67|531.52|529.32|530.87|528.67|0
1643999350000|2022-02-04 18:29:10|531.09|528.89|530.87|528.67|531.09|528.89|530.87|528.67|0
1643999360000|2022-02-04 18:29:20|531.09|528.89|531.3|529.1|531.3|529.1|531.09|528.89|0
1643999370000|2022-02-04 18:29:30|530.87|528.67|531.96|529.76|531.96|529.76|530.87|528.67|0
1643999380000|2022-02-04 18:29:40|531.74|529.54|531.74|529.54|531.74|529.54|531.74|529.54|0
1643999390000|2022-02-04 18:29:50|531.52|529.32|531.3|529.1|531.52|529.32|531.3|529.1|0
1643999400000|2022-02-04 18:30:00|530.87|528.67|529.78|527.58|530.87|528.67|529.78|527.58|0
1643999410000|2022-02-04 18:30:10|529.34|527.14|530.21|528.01|530.21|528.01|529.34|527.14|0
1643999420000|2022-02-04 18:30:20|531.74|529.54|531.74|529.54|532.18|529.98|531.74|529.54|0
1643999430000|2022-02-04 18:30:30|531.96|529.76|531.74|529.54|532.4|530.2|531.74|529.54|0
1643999440000|2022-02-04 18:30:40|531.52|529.32|530.87|528.67|531.52|529.32|530.87|528.67|0
1643999450000|2022-02-04 18:30:50|531.09|528.89|530.65|528.45|531.09|528.89|530.65|528.45|0
1643999460000|2022-02-04 18:31:00|530.87|528.67|531.74|529.54|531.74|529.54|530.87|528.67|0
1643999470000|2022-02-04 18:31:10|531.96|529.76|531.52|529.32|531.96|529.76|531.52|529.32|0
1643999480000|2022-02-04 18:31:20|531.3|529.1|530.65|528.45|531.3|529.1|530.65|528.45|0
1643999490000|2022-02-04 18:31:30|530.87|528.67|531.52|529.32|531.74|529.54|530.87|528.67|0
1643999500000|2022-02-04 18:31:40|531.74|529.54|531.3|529.1|531.74|529.54|531.3|529.1|0
1643999510000|2022-02-04 18:31:50|531.42|529.22|531.42|529.22|531.52|529.32|531.42|529.22|0
1643999520000|2022-02-04 18:32:00|531.52|529.32|532.18|529.98|532.18|529.98|531.52|529.32|0
1643999530000|2022-02-04 18:32:10|532.29|530.09|531.52|529.32|532.4|530.2|531.52|529.32|0
1643999540000|2022-02-04 18:32:20|531.09|528.89|531.09|528.89|531.3|529.1|530.98|528.78|0
1643999550000|2022-02-04 18:32:30|531.3|529.1|531.52|529.32|531.52|529.32|531.3|529.1|0
1643999560000|2022-02-04 18:32:40|531.3|529.1|531.3|529.1|531.3|529.1|531.3|529.1|0
1643999570000|2022-02-04 18:32:50|531.09|528.89|531.09|528.89|531.3|529.1|531.09|528.89|0
1643999580000|2022-02-04 18:33:00|531.3|529.1|529.99|527.79|531.3|529.1|529.99|527.79|0
1643999590000|2022-02-04 18:33:10|530.21|528.01|530.21|528.01|530.21|528.01|530.21|528.01|0
1643999600000|2022-02-04 18:33:20|529.99|527.79|529.78|527.58|529.99|527.79|529.78|527.58|0
1643999610000|2022-02-04 18:33:30|529.56|527.36|528.9|526.7|529.78|527.58|528.9|526.7|0
1643999620000|2022-02-04 18:33:40|529.12|526.92|529.12|526.92|529.12|526.92|528.68|526.48|0
1643999630000|2022-02-04 18:33:50|529.56|527.36|529.12|526.92|529.56|527.36|529.12|526.92|0
1643999640000|2022-02-04 18:34:00|529.34|527.14|529.56|527.36|529.56|527.36|529.12|526.92|0
1643999650000|2022-02-04 18:34:10|529.34|527.14|529.78|527.58|529.78|527.58|529.34|527.14|0
1643999660000|2022-02-04 18:34:20|529.99|527.79|529.67|527.47|529.99|527.79|529.67|527.47|0
1643999670000|2022-02-04 18:34:30|529.34|527.14|528.47|526.27|529.34|527.14|528.47|526.27|0
1643999680000|2022-02-04 18:34:40|528.03|525.83|528.25|526.05|528.25|526.05|527.81|525.61|0
1643999690000|2022-02-04 18:34:50|527.81|525.61|527.81|525.61|528.03|525.83|527.81|525.61|0
1643999700000|2022-02-04 18:35:00|528.03|525.83|527.81|525.61|528.25|526.05|527.81|525.61|0
1643999710000|2022-02-04 18:35:10|527.59|525.39|528.03|525.83|528.03|525.83|527.59|525.39|0
1643999720000|2022-02-04 18:35:20|528.25|526.05|528.36|526.16|528.47|526.27|528.25|526.05|0
1643999730000|2022-02-04 18:35:30|528.25|526.05|529.12|526.92|529.56|527.36|528.25|526.05|0
1643999740000|2022-02-04 18:35:40|529.34|527.14|530.21|528.01|530.21|528.01|529.12|526.92|0
1643999750000|2022-02-04 18:35:50|529.77|527.57|529.56|527.36|529.77|527.57|529.56|527.36|0
1643999760000|2022-02-04 18:36:00|529.34|527.14|529.67|527.47|529.67|527.47|529.12|526.92|0
1643999770000|2022-02-04 18:36:10|529.99|527.79|530.11|527.91|530.87|528.67|529.99|527.79|0
1643999780000|2022-02-04 18:36:20|530.21|528.01|530.65|528.45|530.65|528.45|529.99|527.79|0
1643999790000|2022-02-04 18:36:30|530.21|528.01|530.11|527.91|530.43|528.23|530.11|527.91|0
1643999800000|2022-02-04 18:36:40|529.99|527.79|529.77|527.57|530.21|528.01|529.77|527.57|0
1643999810000|2022-02-04 18:36:50|529.56|527.36|529.77|527.57|529.77|527.57|529.56|527.36|0
1643999820000|2022-02-04 18:37:00|529.56|527.36|529.77|527.57|529.77|527.57|529.56|527.36|0
1643999830000|2022-02-04 18:37:10|529.99|527.79|529.77|527.57|530.21|528.01|529.77|527.57|0
1643999840000|2022-02-04 18:37:20|529.67|527.47|529.77|527.57|529.77|527.57|529.56|527.36|0
1643999850000|2022-02-04 18:37:30|530.11|527.91|530.43|528.23|530.65|528.45|530.11|527.91|0
1643999860000|2022-02-04 18:37:40|530.87|528.67|531.08|528.88|531.08|528.88|530.87|528.67|0
1643999870000|2022-02-04 18:37:50|530.87|528.67|531.08|528.88|531.3|529.1|530.87|528.67|0
1643999880000|2022-02-04 18:38:00|530.21|528.01|530.87|528.67|530.87|528.67|530.21|528.01|0
1643999890000|2022-02-04 18:38:10|530.98|528.78|532.18|529.98|532.29|530.09|530.98|528.78|0
1643999900000|2022-02-04 18:38:20|532.4|530.2|532.4|530.2|532.4|530.2|532.4|530.2|0
1643999910000|2022-02-04 18:38:30|532.18|529.98|531.52|529.32|532.18|529.98|531.52|529.32|0
1643999920000|2022-02-04 18:38:40|531.74|529.54|531.74|529.54|531.96|529.76|531.74|529.54|0
1643999930000|2022-02-04 18:38:50|531.96|529.76|532.07|529.87|532.07|529.87|531.74|529.54|0
1643999940000|2022-02-04 18:39:00|531.85|529.65|531.08|528.88|531.85|529.65|531.08|528.88|0
1643999950000|2022-02-04 18:39:10|530.87|528.67|531.2|529|531.42|529.22|530.87|528.67|0
1643999960000|2022-02-04 18:39:20|530.65|528.45|530.87|528.67|530.98|528.78|530.65|528.45|0
1643999970000|2022-02-04 18:39:30|530.98|528.78|531.52|529.32|531.52|529.32|530.98|528.78|0
1643999980000|2022-02-04 18:39:40|530.65|528.45|530.87|528.67|531.2|529|530.65|528.45|0
1643999990000|2022-02-04 18:39:50|530.43|528.23|530.21|528.01|530.43|528.23|530.21|528.01|0
1644000000000|2022-02-04 18:40:00|529.99|527.79|529.56|527.36|530.11|527.91|529.56|527.36|0
1644000010000|2022-02-04 18:40:10|529.77|527.57|529.99|527.79|529.99|527.79|529.77|527.57|0
1644000020000|2022-02-04 18:40:20|529.56|527.36|529.34|527.14|529.56|527.36|529.34|527.14|0
1644000030000|2022-02-04 18:40:30|529.12|526.92|529.12|526.92|529.12|526.92|528.58|526.38|0
1644000040000|2022-02-04 18:40:40|528.9|526.7|528.9|526.7|528.9|526.7|528.9|526.7|0
1644000050000|2022-02-04 18:40:50|529.34|527.14|529.56|527.36|529.77|527.57|529.34|527.14|0
1644000060000|2022-02-04 18:41:00|529.34|527.14|528.9|526.7|529.56|527.36|528.9|526.7|0
1644000070000|2022-02-04 18:41:10|529.12|526.92|529.45|527.25|529.56|527.36|529.12|526.92|0
1644000080000|2022-02-04 18:41:20|529.56|527.36|529.67|527.47|529.67|527.47|529.34|527.14|0
1644000090000|2022-02-04 18:41:30|528.9|526.7|528.46|526.26|528.9|526.7|528.03|525.83|0
1644000100000|2022-02-04 18:41:40|528.9|526.7|529.12|526.92|529.12|526.92|528.68|526.48|0
1644000110000|2022-02-04 18:41:50|528.68|526.48|528.9|526.7|528.9|526.7|528.68|526.48|0
1644000120000|2022-02-04 18:42:00|528.68|526.48|529.12|526.92|529.34|527.14|528.68|526.48|0
1644000130000|2022-02-04 18:42:10|528.9|526.7|528.03|525.83|528.9|526.7|528.03|525.83|0
1644000140000|2022-02-04 18:42:20|528.46|526.26|528.9|526.7|529.12|526.92|528.46|526.26|0
1644000150000|2022-02-04 18:42:30|528.68|526.48|528.46|526.26|528.9|526.7|528.46|526.26|0
1644000160000|2022-02-04 18:42:40|528.58|526.38|528.25|526.05|528.58|526.38|528.25|526.05|0
1644000170000|2022-02-04 18:42:50|528.46|526.26|527.92|525.72|528.46|526.26|527.81|525.61|0
1644000180000|2022-02-04 18:43:00|527.59|525.39|524.11|521.91|527.59|525.39|524.11|521.91|0
1644000190000|2022-02-04 18:43:10|523.89|521.69|523.02|520.82|523.89|521.69|523.02|520.82|0
1644000200000|2022-02-04 18:43:20|523.89|521.69|523.46|521.26|523.89|521.69|523.46|521.26|0
1644000210000|2022-02-04 18:43:30|523.68|521.48|522.81|520.61|523.68|521.48|522.81|520.61|0
1644000220000|2022-02-04 18:43:40|522.37|520.17|522.59|520.39|522.59|520.39|521.94|519.74|0
1644000230000|2022-02-04 18:43:50|522.81|520.61|523.24|521.04|523.24|521.04|522.81|520.61|0
1644000240000|2022-02-04 18:44:00|522.81|520.61|522.81|520.61|523.02|520.82|522.81|520.61|0
1644000250000|2022-02-04 18:44:10|523.02|520.82|523.35|521.15|523.46|521.26|523.02|520.82|0
1644000260000|2022-02-04 18:44:20|523.46|521.26|523.46|521.26|523.68|521.48|523.46|521.26|0
1644000270000|2022-02-04 18:44:30|523.14|520.94|523.46|521.26|523.46|521.26|523.14|520.94|0
1644000280000|2022-02-04 18:44:40|523.24|521.04|523.14|520.94|523.35|521.15|523.14|520.94|0
1644000290000|2022-02-04 18:44:50|523.24|521.04|523.24|521.04|523.24|521.04|523.02|520.82|0
1644000300000|2022-02-04 18:45:00|522.81|520.61|523.46|521.26|523.46|521.26|522.81|520.61|0
1644000310000|2022-02-04 18:45:10|523.89|521.69|524.76|522.56|524.76|522.56|523.89|521.69|0
1644000320000|2022-02-04 18:45:20|525.2|523|527.16|524.96|527.27|525.07|524.98|522.78|0
1644000330000|2022-02-04 18:45:30|528.58|526.38|528.46|526.26|528.68|526.48|528.46|526.26|0
1644000340000|2022-02-04 18:45:40|527.81|525.61|527.92|525.72|528.25|526.05|527.81|525.61|0
1644000350000|2022-02-04 18:45:50|527.59|525.39|526.5|524.3|527.59|525.39|526.5|524.3|0
1644000360000|2022-02-04 18:46:00|526.29|524.09|525.75|523.55|526.29|524.09|525.75|523.55|0
1644000370000|2022-02-04 18:46:10|525.85|523.65|525.63|523.43|526.29|524.09|525.63|523.43|0
1644000380000|2022-02-04 18:46:20|525.41|523.21|525.85|523.65|525.85|523.65|525.41|523.21|0
1644000390000|2022-02-04 18:46:30|526.07|523.87|526.29|524.09|526.94|524.74|526.07|523.87|0
1644000400000|2022-02-04 18:46:40|528.03|525.83|529.12|526.92|529.34|527.14|528.03|525.83|0
1644000410000|2022-02-04 18:46:50|529.34|527.14|528.46|526.26|529.34|527.14|528.46|526.26|0
1644000420000|2022-02-04 18:47:00|529.23|527.03|529.01|526.81|529.23|527.03|528.9|526.7|0
1644000430000|2022-02-04 18:47:10|528.68|526.48|528.03|525.83|528.68|526.48|528.03|525.83|0
1644000440000|2022-02-04 18:47:20|527.81|525.61|528.03|525.83|528.03|525.83|527.81|525.61|0
1644000450000|2022-02-04 18:47:30|527.81|525.61|527.59|525.39|527.81|525.61|527.59|525.39|0
1644000460000|2022-02-04 18:47:40|527.49|525.29|526.5|524.3|527.49|525.29|526.5|524.3|0
1644000470000|2022-02-04 18:47:50|526.29|524.09|526.5|524.3|526.72|524.52|526.29|524.09|0
1644000480000|2022-02-04 18:48:00|526.29|524.09|525.85|523.65|526.29|524.09|525.85|523.65|0
1644000490000|2022-02-04 18:48:10|526.07|523.87|526.62|524.42|526.62|524.42|526.07|523.87|0
1644000500000|2022-02-04 18:48:20|526.28|524.08|527.16|524.96|527.37|525.17|526.28|524.08|0
1644000510000|2022-02-04 18:48:30|526.94|524.74|527.16|524.96|527.16|524.96|526.72|524.52|0
1644000520000|2022-02-04 18:48:40|526.72|524.52|526.72|524.52|526.72|524.52|526.72|524.52|0
1644000530000|2022-02-04 18:48:50|526.5|524.3|526.07|523.87|526.5|524.3|525.85|523.65|0
1644000540000|2022-02-04 18:49:00|525.63|523.43|525.63|523.43|526.07|523.87|525.63|523.43|0
1644000550000|2022-02-04 18:49:10|525.85|523.65|526.07|523.87|526.07|523.87|525.63|523.43|0
1644000560000|2022-02-04 18:49:20|526.72|524.52|527.29|525.09|527.29|525.09|526.4|524.2|0
1644000570000|2022-02-04 18:49:30|527.41|525.21|527.29|525.09|527.51|525.31|527.29|525.09|0
1644000580000|2022-02-04 18:49:40|527.51|525.31|527.08|524.88|527.51|525.31|527.08|524.88|0
1644000590000|2022-02-04 18:49:50|527.29|525.09|526.64|524.44|527.29|525.09|526.64|524.44|0
1644000600000|2022-02-04 18:50:00|525.89|523.69|525.12|522.92|525.89|523.69|525.12|522.92|0
1644000610000|2022-02-04 18:50:10|524.91|522.71|524.69|522.49|524.91|522.71|524.69|522.49|0
1644000620000|2022-02-04 18:50:20|524.25|522.05|525.12|522.92|525.34|523.14|524.25|522.05|0
1644000630000|2022-02-04 18:50:30|525.34|523.14|524.9|522.7|525.34|523.14|524.9|522.7|0
1644000640000|2022-02-04 18:50:40|525.12|522.92|524.9|522.7|525.12|522.92|524.9|522.7|0
1644000650000|2022-02-04 18:50:50|525.67|523.47|525.34|523.14|525.67|523.47|525.34|523.14|0
1644000660000|2022-02-04 18:51:00|525.12|522.92|525.77|523.57|525.77|523.57|525.12|522.92|0
1644000670000|2022-02-04 18:51:10|525.56|523.36|526.21|524.01|526.21|524.01|525.56|523.36|0
1644000680000|2022-02-04 18:51:20|526.42|524.22|526.21|524.01|526.42|524.22|525.77|523.57|0
1644000690000|2022-02-04 18:51:30|525.56|523.36|525.45|523.25|525.56|523.36|525.12|522.92|0
1644000700000|2022-02-04 18:51:40|525.34|523.14|525.23|523.03|525.34|523.14|525.12|522.92|0
1644000710000|2022-02-04 18:51:50|524.9|522.7|524.69|522.49|525.34|523.14|524.69|522.49|0
1644000720000|2022-02-04 18:52:00|524.9|522.7|524.69|522.49|524.9|522.7|524.47|522.27|0
1644000730000|2022-02-04 18:52:10|524.9|522.7|525.77|523.57|525.77|523.57|524.9|522.7|0
1644000740000|2022-02-04 18:52:20|525.99|523.79|525.23|523.03|525.99|523.79|525.23|523.03|0
1644000750000|2022-02-04 18:52:30|525.34|523.14|525.34|523.14|525.45|523.25|525.34|523.14|0
1644000760000|2022-02-04 18:52:40|525.02|522.82|525.12|522.92|525.34|523.14|524.9|522.7|0
1644000770000|2022-02-04 18:52:50|524.69|522.49|524.8|522.6|524.8|522.6|524.69|522.49|0
1644000780000|2022-02-04 18:53:00|525.12|522.92|523.6|521.4|525.12|522.92|523.6|521.4|0
1644000790000|2022-02-04 18:53:10|523.82|521.62|524.25|522.05|524.25|522.05|523.82|521.62|0
1644000800000|2022-02-04 18:53:20|524.69|522.49|524.9|522.7|524.9|522.7|524.69|522.49|0
1644000810000|2022-02-04 18:53:30|525.34|523.14|525.77|523.57|525.77|523.57|525.34|523.14|0
1644000820000|2022-02-04 18:53:40|525.89|523.69|525.99|523.79|525.99|523.79|525.77|523.57|0
1644000830000|2022-02-04 18:53:50|525.56|523.36|525.56|523.36|525.56|523.36|525.34|523.14|0
1644000840000|2022-02-04 18:54:00|524.9|522.7|525.12|522.92|525.77|523.57|524.9|522.7|0
1644000850000|2022-02-04 18:54:10|524.69|522.49|524.9|522.7|525.12|522.92|524.69|522.49|0
1644000860000|2022-02-04 18:54:20|524.47|522.27|524.69|522.49|524.9|522.7|524.47|522.27|0
1644000870000|2022-02-04 18:54:30|525.12|522.92|524.9|522.7|525.12|522.92|524.9|522.7|0
1644000880000|2022-02-04 18:54:40|525.12|522.92|524.8|522.6|525.12|522.92|524.8|522.6|0
1644000890000|2022-02-04 18:54:50|524.04|521.84|524.04|521.84|524.25|522.05|524.04|521.84|0
1644000900000|2022-02-04 18:55:00|524.25|522.05|524.04|521.84|524.25|522.05|523.93|521.73|0
1644000910000|2022-02-04 18:55:10|523.82|521.62|523.93|521.73|524.04|521.84|523.82|521.62|0
1644000920000|2022-02-04 18:55:20|523.82|521.62|524.69|522.49|524.69|522.49|523.82|521.62|0
1644000930000|2022-02-04 18:55:30|524.25|522.05|524.8|522.6|524.8|522.6|524.25|522.05|0
1644000940000|2022-02-04 18:55:40|524.9|522.7|525.34|523.14|525.77|523.57|524.9|522.7|0
1644000950000|2022-02-04 18:55:50|525.77|523.57|525.77|523.57|525.77|523.57|525.55|523.35|0
1644000960000|2022-02-04 18:56:00|525.55|523.35|526.86|524.66|526.86|524.66|525.55|523.35|0
1644000970000|2022-02-04 18:56:10|527.07|524.87|526.42|524.22|527.07|524.87|526.42|524.22|0
1644000980000|2022-02-04 18:56:20|526.86|524.66|526.75|524.55|527.07|524.87|526.75|524.55|0
1644000990000|2022-02-04 18:56:30|527.07|524.87|527.07|524.87|527.19|524.99|526.86|524.66|0
1644001000000|2022-02-04 18:56:40|526.86|524.66|526.42|524.22|527.07|524.87|526.42|524.22|0
1644001010000|2022-02-04 18:56:50|526.75|524.55|526.21|524.01|526.75|524.55|526.21|524.01|0
1644001020000|2022-02-04 18:57:00|526.42|524.22|526.21|524.01|526.42|524.22|525.99|523.79|0
1644001030000|2022-02-04 18:57:10|525.77|523.57|525.67|523.47|525.77|523.57|525.55|523.35|0
1644001040000|2022-02-04 18:57:20|525.99|523.79|525.88|523.68|525.99|523.79|525.88|523.68|0
1644001050000|2022-02-04 18:57:30|525.77|523.57|525.77|523.57|525.88|523.68|525.77|523.57|0
1644001060000|2022-02-04 18:57:40|525.45|523.25|525.77|523.57|525.77|523.57|525.45|523.25|0
1644001070000|2022-02-04 18:57:50|525.34|523.14|524.25|522.05|525.34|523.14|524.25|522.05|0
1644001080000|2022-02-04 18:58:00|524.47|522.27|524.15|521.95|524.47|522.27|524.15|521.95|0
1644001090000|2022-02-04 18:58:10|523.6|521.4|523.6|521.4|524.25|522.05|523.6|521.4|0
1644001100000|2022-02-04 18:58:20|523.82|521.62|523.82|521.62|524.25|522.05|523.82|521.62|0
1644001110000|2022-02-04 18:58:30|524.04|521.84|523.82|521.62|524.04|521.84|523.6|521.4|0
1644001120000|2022-02-04 18:58:40|524.25|522.05|524.9|522.7|524.9|522.7|524.25|522.05|0
1644001130000|2022-02-04 18:58:50|525.12|522.92|525.34|523.14|525.34|523.14|524.9|522.7|0
1644001140000|2022-02-04 18:59:00|525.67|523.47|524.69|522.49|525.77|523.57|524.69|522.49|0
1644001150000|2022-02-04 18:59:10|525.12|522.92|525.34|523.14|525.77|523.57|524.9|522.7|0
1644001160000|2022-02-04 18:59:20|524.69|522.49|525.55|523.35|525.55|523.35|524.47|522.27|0
1644001170000|2022-02-04 18:59:30|525.99|523.79|524.9|522.7|525.99|523.79|524.9|522.7|0
1644001180000|2022-02-04 18:59:40|524.47|522.27|524.9|522.7|524.9|522.7|524.25|522.05|0
1644001190000|2022-02-04 18:59:50|524.69|522.49|524.25|522.05|524.69|522.49|524.04|521.84|0
1644001200000|2022-02-04 19:00:00|523.6|521.4|523.5|521.3|523.6|521.4|522.52|520.32|0
1644001210000|2022-02-04 19:00:10|523.38|521.18|524.25|522.05|524.25|522.05|523.38|521.18|0
1644001220000|2022-02-04 19:00:20|524.47|522.27|525.12|522.92|525.12|522.92|524.25|522.05|0
1644001230000|2022-02-04 19:00:30|525.34|523.14|525.55|523.35|525.55|523.35|525.12|522.92|0
1644001240000|2022-02-04 19:00:40|525.34|523.14|525.55|523.35|525.55|523.35|525.34|523.14|0
1644001250000|2022-02-04 19:00:50|525.34|523.14|524.69|522.49|525.34|523.14|524.69|522.49|0
1644001260000|2022-02-04 19:01:00|524.25|522.05|524.69|522.49|524.69|522.49|524.25|522.05|0
1644001270000|2022-02-04 19:01:10|525.23|523.03|524.47|522.27|525.23|523.03|524.47|522.27|0
1644001280000|2022-02-04 19:01:20|524.69|522.49|525.12|522.92|525.12|522.92|524.69|522.49|0
1644001290000|2022-02-04 19:01:30|524.9|522.7|524.8|522.6|524.9|522.7|524.8|522.6|0
1644001300000|2022-02-04 19:01:40|525.12|522.92|525.12|522.92|525.55|523.35|525.12|522.92|0
1644001310000|2022-02-04 19:01:50|525.34|523.14|524.47|522.27|525.34|523.14|524.47|522.27|0
1644001320000|2022-02-04 19:02:00|524.9|522.7|525.99|523.79|525.99|523.79|524.9|522.7|0
1644001330000|2022-02-04 19:02:10|525.55|523.35|525.55|523.35|525.55|523.35|525.55|523.35|0
1644001340000|2022-02-04 19:02:20|525.23|523.03|526.2|524|526.2|524|525.23|523.03|0
1644001350000|2022-02-04 19:02:30|525.99|523.79|525.77|523.57|525.99|523.79|525.77|523.57|0
1644001360000|2022-02-04 19:02:40|525.99|523.79|525.77|523.57|526.42|524.22|525.77|523.57|0
1644001370000|2022-02-04 19:02:50|525.99|523.79|525.45|523.25|525.99|523.79|525.45|523.25|0
1644001380000|2022-02-04 19:03:00|525.34|523.14|524.69|522.49|525.34|523.14|524.47|522.27|0
1644001390000|2022-02-04 19:03:10|525.34|523.14|524.9|522.7|525.34|523.14|524.9|522.7|0
1644001400000|2022-02-04 19:03:20|524.69|522.49|524.69|522.49|524.9|522.7|524.69|522.49|0
1644001410000|2022-02-04 19:03:30|525.12|522.92|525.99|523.79|526.2|524|525.12|522.92|0
1644001420000|2022-02-04 19:03:40|525.55|523.35|525.77|523.57|525.77|523.57|525.55|523.35|0
1644001430000|2022-02-04 19:03:50|525.99|523.79|525.45|523.25|525.99|523.79|525.45|523.25|0
1644001440000|2022-02-04 19:04:00|525.34|523.14|525.34|523.14|525.34|523.14|525.23|523.03|0
1644001450000|2022-02-04 19:04:10|525.12|522.92|524.9|522.7|525.55|523.35|524.9|522.7|0
1644001460000|2022-02-04 19:04:20|524.8|522.6|524.47|522.27|524.8|522.6|524.47|522.27|0
1644001470000|2022-02-04 19:04:30|524.68|522.48|524.9|522.7|524.9|522.7|524.68|522.48|0
1644001480000|2022-02-04 19:04:40|525.34|523.14|525.77|523.57|525.99|523.79|525.34|523.14|0
1644001490000|2022-02-04 19:04:50|526.1|523.9|527.07|524.87|527.07|524.87|526.1|523.9|0
1644001500000|2022-02-04 19:05:00|526.42|524.22|526.64|524.44|526.64|524.44|526.2|524|0
1644001510000|2022-02-04 19:05:10|526.86|524.66|527.94|525.74|527.94|525.74|526.86|524.66|0
1644001520000|2022-02-04 19:05:20|527.29|525.09|527.72|525.52|527.94|525.74|527.29|525.09|0
1644001530000|2022-02-04 19:05:30|527.94|525.74|527.51|525.31|527.94|525.74|527.51|525.31|0
1644001540000|2022-02-04 19:05:40|527.07|524.87|526.2|524|527.07|524.87|526.2|524|0
1644001550000|2022-02-04 19:05:50|526.42|524.22|525.77|523.57|526.42|524.22|525.77|523.57|0
1644001560000|2022-02-04 19:06:00|525.55|523.35|525.99|523.79|525.99|523.79|525.34|523.14|0
1644001570000|2022-02-04 19:06:10|525.88|523.68|525.99|523.79|526.42|524.22|525.88|523.68|0
1644001580000|2022-02-04 19:06:20|525.77|523.57|525.67|523.47|525.77|523.57|525.67|523.47|0
1644001590000|2022-02-04 19:06:30|525.55|523.35|525.77|523.57|525.99|523.79|525.55|523.35|0
1644001600000|2022-02-04 19:06:40|525.99|523.79|526.64|524.44|526.64|524.44|525.88|523.68|0
1644001610000|2022-02-04 19:06:50|526.86|524.66|527.07|524.87|527.07|524.87|526.64|524.44|0
1644001620000|2022-02-04 19:07:00|526.42|524.22|526.64|524.44|526.64|524.44|526.42|524.22|0
1644001630000|2022-02-04 19:07:10|526.86|524.66|527.72|525.52|527.72|525.52|526.86|524.66|0
1644001640000|2022-02-04 19:07:20|527.94|525.74|527.51|525.31|527.94|525.74|527.51|525.31|0
1644001650000|2022-02-04 19:07:30|527.62|525.42|527.94|525.74|527.94|525.74|527.51|525.31|0
1644001660000|2022-02-04 19:07:40|527.72|525.52|528.49|526.29|528.49|526.29|527.72|525.52|0
1644001670000|2022-02-04 19:07:50|528.16|525.96|527.94|525.74|528.16|525.96|527.72|525.52|0
1644001680000|2022-02-04 19:08:00|527.51|525.31|527.07|524.87|527.51|525.31|527.07|524.87|0
1644001690000|2022-02-04 19:08:10|526.85|524.65|527.29|525.09|527.29|525.09|526.85|524.65|0
1644001700000|2022-02-04 19:08:20|526.42|524.22|526.2|524|526.42|524.22|526.2|524|0
1644001710000|2022-02-04 19:08:30|525.77|523.57|525.99|523.79|525.99|523.79|525.55|523.35|0
1644001720000|2022-02-04 19:08:40|526.2|524|526.2|524|526.2|524|526.1|523.9|0
1644001730000|2022-02-04 19:08:50|526.64|524.44|525.99|523.79|526.64|524.44|525.99|523.79|0
1644001740000|2022-02-04 19:09:00|526.2|524|526.64|524.44|526.64|524.44|526.2|524|0
1644001750000|2022-02-04 19:09:10|526.42|524.22|526.2|524|526.42|524.22|526.2|524|0
1644001760000|2022-02-04 19:09:20|525.99|523.79|526.32|524.12|526.42|524.22|525.99|523.79|0
1644001770000|2022-02-04 19:09:30|525.88|523.68|525.99|523.79|525.99|523.79|525.77|523.57|0
1644001780000|2022-02-04 19:09:40|525.77|523.57|525.77|523.57|525.77|523.57|525.77|523.57|0
1644001790000|2022-02-04 19:09:50|525.55|523.35|526.2|524|526.2|524|525.55|523.35|0
1644001800000|2022-02-04 19:10:00|525.77|523.57|525.55|523.35|525.77|523.57|525.33|523.13|0
1644001810000|2022-02-04 19:10:10|525.33|523.13|525.55|523.35|525.99|523.79|525.33|523.13|0
1644001820000|2022-02-04 19:10:20|525.33|523.13|525.77|523.57|525.77|523.57|525.33|523.13|0
1644001830000|2022-02-04 19:10:30|525.55|523.35|525.99|523.79|525.99|523.79|525.55|523.35|0
1644001840000|2022-02-04 19:10:40|525.77|523.57|526.42|524.22|526.42|524.22|525.77|523.57|0
1644001850000|2022-02-04 19:10:50|526.2|524|526.2|524|526.42|524.22|526.2|524|0
1644001860000|2022-02-04 19:11:00|526.64|524.44|526.85|524.65|526.85|524.65|526.42|524.22|0
1644001870000|2022-02-04 19:11:10|527.07|524.87|527.07|524.87|527.4|525.2|527.07|524.87|0
1644001880000|2022-02-04 19:11:20|527.72|525.52|529.03|526.83|529.03|526.83|527.72|525.52|0
1644001890000|2022-02-04 19:11:30|529.25|527.05|529.25|527.05|529.25|527.05|528.81|526.61|0
1644001900000|2022-02-04 19:11:40|529.14|526.94|529.46|527.26|529.46|527.26|529.14|526.94|0
1644001910000|2022-02-04 19:11:50|529.03|526.83|528.16|525.96|529.03|526.83|528.16|525.96|0
1644001920000|2022-02-04 19:12:00|528.38|526.18|528.81|526.61|528.81|526.61|528.38|526.18|0
1644001930000|2022-02-04 19:12:10|528.59|526.39|529.25|527.05|529.25|527.05|528.59|526.39|0
1644001940000|2022-02-04 19:12:20|529.68|527.48|531.64|529.44|531.64|529.44|529.68|527.48|0
1644001950000|2022-02-04 19:12:30|531.42|529.22|530.99|528.79|531.64|529.44|530.99|528.79|0
1644001960000|2022-02-04 19:12:40|531.21|529.01|531.21|529.01|531.42|529.22|531.21|529.01|0
1644001970000|2022-02-04 19:12:50|531.42|529.22|532.51|530.31|532.51|530.31|531.42|529.22|0
1644001980000|2022-02-04 19:13:00|532.08|529.88|531.64|529.44|532.08|529.88|531.64|529.44|0
1644001990000|2022-02-04 19:13:10|531.86|529.66|531.21|529.01|531.86|529.66|531.21|529.01|0
1644002000000|2022-02-04 19:13:20|530.99|528.79|531.21|529.01|531.21|529.01|530.77|528.57|0
1644002010000|2022-02-04 19:13:30|531.1|528.9|531.86|529.66|531.86|529.66|531.1|528.9|0
1644002020000|2022-02-04 19:13:40|531.42|529.22|532.08|529.88|532.08|529.88|531.42|529.22|0
1644002030000|2022-02-04 19:13:50|532.73|530.53|532.51|530.31|533.17|530.97|532.3|530.1|0
1644002040000|2022-02-04 19:14:00|532.08|529.88|532.08|529.88|532.08|529.88|531.86|529.66|0
1644002050000|2022-02-04 19:14:10|531.86|529.66|530.77|528.57|531.86|529.66|530.77|528.57|0
1644002060000|2022-02-04 19:14:20|530.55|528.35|530.99|528.79|530.99|528.79|530.33|528.13|0
1644002070000|2022-02-04 19:14:30|531.21|529.01|530.99|528.79|531.21|529.01|530.77|528.57|0
1644002080000|2022-02-04 19:14:40|530.55|528.35|530.45|528.25|530.77|528.57|530.33|528.13|0
1644002090000|2022-02-04 19:14:50|530.33|528.13|529.68|527.48|530.33|528.13|529.68|527.48|0
1644002100000|2022-02-04 19:15:00|530.12|527.92|529.46|527.26|530.12|527.92|529.46|527.26|0
1644002110000|2022-02-04 19:15:10|529.25|527.05|529.25|527.05|529.46|527.26|529.25|527.05|0
1644002120000|2022-02-04 19:15:20|529.03|526.83|528.81|526.61|529.03|526.83|528.81|526.61|0
1644002130000|2022-02-04 19:15:30|529.03|526.83|529.25|527.05|529.46|527.26|529.03|526.83|0
1644002140000|2022-02-04 19:15:40|529.03|526.83|529.46|527.26|529.46|527.26|529.03|526.83|0
1644002150000|2022-02-04 19:15:50|529.25|527.05|530.33|528.13|530.55|528.35|529.25|527.05|0
1644002160000|2022-02-04 19:16:00|530.12|527.92|530.99|528.79|530.99|528.79|530.12|527.92|0
1644002170000|2022-02-04 19:16:10|530.77|528.57|530.45|528.25|530.77|528.57|530.45|528.25|0
1644002180000|2022-02-04 19:16:20|529.9|527.7|529.68|527.48|529.9|527.7|529.68|527.48|0
1644002190000|2022-02-04 19:16:30|529.9|527.7|530.12|527.92|530.23|528.03|529.9|527.7|0
1644002200000|2022-02-04 19:16:40|530.33|528.13|530.45|528.25|530.45|528.25|530.12|527.92|0
1644002210000|2022-02-04 19:16:50|530.55|528.35|530.55|528.35|530.55|528.35|530.33|528.13|0
1644002220000|2022-02-04 19:17:00|530.12|527.92|530.77|528.57|530.99|528.79|530.12|527.92|0
1644002230000|2022-02-04 19:17:10|530.99|528.79|530.77|528.57|530.99|528.79|530.77|528.57|0
1644002240000|2022-02-04 19:17:20|530.99|528.79|530.55|528.35|530.99|528.79|530.55|528.35|0
1644002250000|2022-02-04 19:17:30|530.77|528.57|530.77|528.57|530.77|528.57|530.55|528.35|0
1644002260000|2022-02-04 19:17:40|530.99|528.79|530.77|528.57|530.99|528.79|530.55|528.35|0
1644002270000|2022-02-04 19:17:50|531.2|529|531.2|529|531.32|529.12|531.2|529|0
1644002280000|2022-02-04 19:18:00|530.88|528.68|530.33|528.13|530.88|528.68|530.33|528.13|0
1644002290000|2022-02-04 19:18:10|530.45|528.25|530.99|528.79|530.99|528.79|530.45|528.25|0
1644002300000|2022-02-04 19:18:20|530.88|528.68|530.99|528.79|531.1|528.9|530.88|528.68|0
1644002310000|2022-02-04 19:18:30|531.2|529|531.86|529.66|531.86|529.66|531.2|529|0
1644002320000|2022-02-04 19:18:40|531.2|529|531.42|529.22|531.42|529.22|531.2|529|0
1644002330000|2022-02-04 19:18:50|531.54|529.34|532.29|530.09|532.29|530.09|531.42|529.22|0
1644002340000|2022-02-04 19:19:00|532.08|529.88|532.29|530.09|532.29|530.09|531.86|529.66|0
1644002350000|2022-02-04 19:19:10|532.51|530.31|532.29|530.09|532.51|530.31|532.29|530.09|0
1644002360000|2022-02-04 19:19:20|532.51|530.31|532.29|530.09|532.51|530.31|532.19|529.99|0
1644002370000|2022-02-04 19:19:30|532.08|529.88|532.19|529.99|532.29|530.09|532.08|529.88|0
1644002380000|2022-02-04 19:19:40|532.08|529.88|532.29|530.09|532.51|530.31|532.08|529.88|0
1644002390000|2022-02-04 19:19:50|532.51|530.31|534.91|532.71|534.91|532.71|532.51|530.31|0
1644002400000|2022-02-04 19:20:00|535.13|532.93|533.82|531.62|535.13|532.93|533.82|531.62|0
1644002410000|2022-02-04 19:20:10|533.6|531.4|534.04|531.84|534.04|531.84|532.95|530.75|0
1644002420000|2022-02-04 19:20:20|534.91|532.71|535.13|532.93|535.13|532.93|534.91|532.71|0
1644002430000|2022-02-04 19:20:30|534.91|532.71|534.69|532.49|534.91|532.71|534.48|532.28|0
1644002440000|2022-02-04 19:20:40|534.04|531.84|533.28|531.08|534.04|531.84|533.17|530.97|0
1644002450000|2022-02-04 19:20:50|532.29|530.09|533.17|530.97|533.17|530.97|532.29|530.09|0
1644002460000|2022-02-04 19:21:00|533.38|531.18|533.38|531.18|533.5|531.3|533.38|531.18|0
1644002470000|2022-02-04 19:21:10|533.17|530.97|532.95|530.75|533.17|530.97|532.95|530.75|0
1644002480000|2022-02-04 19:21:20|532.73|530.53|531.86|529.66|532.73|530.53|531.86|529.66|0
1644002490000|2022-02-04 19:21:30|532.29|530.09|532.95|530.75|533.17|530.97|532.29|530.09|0
1644002500000|2022-02-04 19:21:40|533.17|530.97|533.17|530.97|533.17|530.97|532.73|530.53|0
1644002510000|2022-02-04 19:21:50|532.73|530.53|532.95|530.75|532.95|530.75|532.73|530.53|0
1644002520000|2022-02-04 19:22:00|532.73|530.53|532.29|530.09|532.73|530.53|532.29|530.09|0
1644002530000|2022-02-04 19:22:10|531.86|529.66|530.55|528.35|531.86|529.66|530.55|528.35|0
1644002540000|2022-02-04 19:22:20|530.33|528.13|530.77|528.57|530.88|528.68|530.33|528.13|0
1644002550000|2022-02-04 19:22:30|530.33|528.13|530.11|527.91|530.33|528.13|530.11|527.91|0
1644002560000|2022-02-04 19:22:40|530.33|528.13|530.55|528.35|530.55|528.35|530.33|528.13|0
1644002570000|2022-02-04 19:22:50|531.2|529|530.77|528.57|531.2|529|530.55|528.35|0
1644002580000|2022-02-04 19:23:00|530.55|528.35|530.55|528.35|530.55|528.35|530.55|528.35|0
1644002590000|2022-02-04 19:23:10|530.33|528.13|529.24|527.04|530.33|528.13|529.24|527.04|0
1644002600000|2022-02-04 19:23:20|529.36|527.16|529.46|527.26|529.46|527.26|529.36|527.16|0
1644002610000|2022-02-04 19:23:30|529.57|527.37|529.46|527.26|529.57|527.37|529.36|527.16|0
1644002620000|2022-02-04 19:23:40|529.68|527.48|530.11|527.91|530.11|527.91|529.68|527.48|0
1644002630000|2022-02-04 19:23:50|529.9|527.7|530.11|527.91|530.33|528.13|529.9|527.7|0
1644002640000|2022-02-04 19:24:00|529.9|527.7|530.11|527.91|530.55|528.35|529.9|527.7|0
1644002650000|2022-02-04 19:24:10|529.9|527.7|530.11|527.91|530.11|527.91|529.9|527.7|0
1644002660000|2022-02-04 19:24:20|530.77|528.57|531.64|529.44|531.64|529.44|530.77|528.57|0
1644002670000|2022-02-04 19:24:30|531.42|529.22|531.64|529.44|531.64|529.44|531.42|529.22|0
1644002680000|2022-02-04 19:24:40|531.42|529.22|531.2|529|531.42|529.22|530.77|528.57|0
1644002690000|2022-02-04 19:24:50|531.42|529.22|531.42|529.22|531.64|529.44|531.42|529.22|0
1644002700000|2022-02-04 19:25:00|531.2|529|530.98|528.78|531.42|529.22|530.98|528.78|0
1644002710000|2022-02-04 19:25:10|531.2|529|531.86|529.66|531.86|529.66|531.2|529|0
1644002720000|2022-02-04 19:25:20|531.42|529.22|530.77|528.57|531.64|529.44|530.77|528.57|0
1644002730000|2022-02-04 19:25:30|530.55|528.35|529.9|527.7|530.55|528.35|529.9|527.7|0
1644002740000|2022-02-04 19:25:40|529.68|527.48|530.11|527.91|530.11|527.91|529.68|527.48|0
1644002750000|2022-02-04 19:25:50|529.79|527.59|529.36|527.16|529.79|527.59|529.24|527.04|0
1644002760000|2022-02-04 19:26:00|529.14|526.94|528.7|526.5|529.14|526.94|527.94|525.74|0
1644002770000|2022-02-04 19:26:10|528.81|526.61|529.24|527.04|529.24|527.04|528.81|526.61|0
1644002780000|2022-02-04 19:26:20|529.03|526.83|528.37|526.17|529.03|526.83|528.37|526.17|0
1644002790000|2022-02-04 19:26:30|528.49|526.29|528.15|525.95|528.49|526.29|527.94|525.74|0
1644002800000|2022-02-04 19:26:40|528.27|526.07|527.94|525.74|528.37|526.17|527.94|525.74|0
1644002810000|2022-02-04 19:26:50|528.05|525.85|527.94|525.74|528.05|525.85|527.72|525.52|0
1644002820000|2022-02-04 19:27:00|527.83|525.63|527.4|525.2|527.94|525.74|527.4|525.2|0
1644002830000|2022-02-04 19:27:10|527.29|525.09|527.5|525.3|527.5|525.3|527.29|525.09|0
1644002840000|2022-02-04 19:27:20|527.72|525.52|528.49|526.29|528.59|526.39|527.72|525.52|0
1644002850000|2022-02-04 19:27:30|528.37|526.17|528.81|526.61|528.81|526.61|528.37|526.17|0
1644002860000|2022-02-04 19:27:40|528.49|526.29|528.7|526.5|528.7|526.5|528.49|526.29|0
1644002870000|2022-02-04 19:27:50|528.81|526.61|528.37|526.17|528.81|526.61|528.37|526.17|0
1644002880000|2022-02-04 19:28:00|528.59|526.39|528.59|526.39|528.81|526.61|528.59|526.39|0
1644002890000|2022-02-04 19:28:10|528.37|526.17|528.92|526.72|528.92|526.72|528.37|526.17|0
1644002900000|2022-02-04 19:28:20|528.81|526.61|528.81|526.61|529.02|526.82|528.81|526.61|0
1644002910000|2022-02-04 19:28:30|529.24|527.04|528.81|526.61|529.24|527.04|528.81|526.61|0
1644002920000|2022-02-04 19:28:40|529.02|526.82|529.24|527.04|529.24|527.04|529.02|526.82|0
1644002930000|2022-02-04 19:28:50|529.14|526.94|528.59|526.39|529.24|527.04|528.59|526.39|0
1644002940000|2022-02-04 19:29:00|528.81|526.61|528.81|526.61|529.24|527.04|528.81|526.61|0
1644002950000|2022-02-04 19:29:10|528.59|526.39|528.81|526.61|528.81|526.61|528.37|526.17|0
1644002960000|2022-02-04 19:29:20|528.15|525.95|528.27|526.07|528.48|526.28|528.15|525.95|0
1644002970000|2022-02-04 19:29:30|528.37|526.17|529.24|527.04|529.24|527.04|528.15|525.95|0
1644002980000|2022-02-04 19:29:40|529.68|527.48|530.11|527.91|530.33|528.13|529.68|527.48|0
1644002990000|2022-02-04 19:29:50|529.46|527.26|529.68|527.48|529.68|527.48|529.46|527.26|0
1644003000000|2022-02-04 19:30:00|530.55|528.35|530.55|528.35|530.55|528.35|530.55|528.35|0
1644003010000|2022-02-04 19:30:10|530.33|528.13|530.33|528.13|530.33|528.13|530.33|528.13|0
1644003020000|2022-02-04 19:30:20|530.55|528.35|529.46|527.26|530.55|528.35|529.46|527.26|0
1644003030000|2022-02-04 19:30:30|529.24|527.04|529.24|527.04|529.68|527.48|529.24|527.04|0
1644003040000|2022-02-04 19:30:40|528.15|525.95|528.27|526.07|528.37|526.17|528.15|525.95|0
1644003050000|2022-02-04 19:30:50|527.94|525.74|527.94|525.74|528.15|525.95|527.94|525.74|0
1644003060000|2022-02-04 19:31:00|528.15|525.95|527.94|525.74|528.15|525.95|527.94|525.74|0
1644003070000|2022-02-04 19:31:10|528.15|525.95|527.5|525.3|528.15|525.95|527.5|525.3|0
1644003080000|2022-02-04 19:31:20|527.72|525.52|528.15|525.95|528.15|525.95|527.72|525.52|0
1644003090000|2022-02-04 19:31:30|527.94|525.74|528.15|525.95|528.15|525.95|527.72|525.52|0
1644003100000|2022-02-04 19:31:40|528.37|526.17|528.37|526.17|528.37|526.17|528.15|525.95|0
1644003110000|2022-02-04 19:31:50|527.94|525.74|528.15|525.95|528.15|525.95|527.72|525.52|0
1644003120000|2022-02-04 19:32:00|528.37|526.17|529.02|526.82|529.02|526.82|528.37|526.17|0
1644003140000|2022-02-04 19:32:20|528.92|526.72|528.81|526.61|528.92|526.72|528.81|526.61|0
1644003150000|2022-02-04 19:32:30|528.59|526.39|528.37|526.17|528.59|526.39|528.37|526.17|0
1644003160000|2022-02-04 19:32:40|528.15|525.95|527.94|525.74|528.15|525.95|527.72|525.52|0
1644003170000|2022-02-04 19:32:50|527.72|525.52|527.83|525.63|527.83|525.63|527.72|525.52|0
1644003180000|2022-02-04 19:33:00|527.72|525.52|527.07|524.87|527.94|525.74|527.07|524.87|0
1644003190000|2022-02-04 19:33:10|526.85|524.65|527.07|524.87|527.07|524.87|526.85|524.65|0
1644003200000|2022-02-04 19:33:20|526.85|524.65|526.63|524.43|526.85|524.65|526.63|524.43|0
1644003210000|2022-02-04 19:33:30|526.2|524|525.55|523.35|526.2|524|525.55|523.35|0
1644003220000|2022-02-04 19:33:40|524.9|522.7|523.16|520.96|524.9|522.7|523.16|520.96|0
1644003230000|2022-02-04 19:33:50|523.38|521.18|523.59|521.39|523.71|521.51|523.38|521.18|0
1644003240000|2022-02-04 19:34:00|524.46|522.26|524.46|522.26|524.46|522.26|524.46|522.26|0
1644003250000|2022-02-04 19:34:10|525.33|523.13|524.68|522.48|525.55|523.35|524.68|522.48|0
1644003260000|2022-02-04 19:34:20|524.89|522.69|524.89|522.69|524.89|522.69|524.89|522.69|0
1644003270000|2022-02-04 19:34:30|524.79|522.59|524.89|522.69|524.89|522.69|524.79|522.59|0
1644003280000|2022-02-04 19:34:40|525.11|522.91|525.55|523.35|525.55|523.35|525.11|522.91|0
1644003290000|2022-02-04 19:34:50|525.33|523.13|525.33|523.13|525.55|523.35|525.11|522.91|0
1644003300000|2022-02-04 19:35:00|525.44|523.24|524.03|521.83|525.44|523.24|524.03|521.83|0
1644003310000|2022-02-04 19:35:10|524.24|522.04|524.89|522.69|524.89|522.69|524.24|522.04|0
1644003320000|2022-02-04 19:35:20|525.33|523.13|525.11|522.91|525.33|523.13|525.11|522.91|0
1644003330000|2022-02-04 19:35:30|524.24|522.04|523.59|521.39|524.24|522.04|523.59|521.39|0
1644003340000|2022-02-04 19:35:40|523.92|521.72|523.81|521.61|524.03|521.83|523.81|521.61|0
1644003350000|2022-02-04 19:35:50|524.03|521.83|524.03|521.83|524.03|521.83|523.59|521.39|0
1644003360000|2022-02-04 19:36:00|524.46|522.26|524.46|522.26|524.68|522.48|524.46|522.26|0
1644003370000|2022-02-04 19:36:10|524.24|522.04|523.71|521.51|524.46|522.26|523.71|521.51|0
1644003380000|2022-02-04 19:36:20|523.59|521.39|524.03|521.83|524.03|521.83|523.59|521.39|0
1644003390000|2022-02-04 19:36:30|524.24|522.04|524.24|522.04|524.68|522.48|524.03|521.83|0
1644003400000|2022-02-04 19:36:40|523.59|521.39|523.16|520.96|523.59|521.39|523.16|520.96|0
1644003410000|2022-02-04 19:36:50|523.27|521.07|523.81|521.61|523.81|521.61|522.94|520.74|0
1644003420000|2022-02-04 19:37:00|523.71|521.51|524.03|521.83|524.03|521.83|523.71|521.51|0
1644003430000|2022-02-04 19:37:10|523.81|521.61|524.68|522.48|524.89|522.69|523.81|521.61|0
1644003440000|2022-02-04 19:37:20|524.89|522.69|524.68|522.48|524.89|522.69|524.68|522.48|0
1644003450000|2022-02-04 19:37:30|523.59|521.39|523.59|521.39|523.59|521.39|523.38|521.18|0
1644003460000|2022-02-04 19:37:40|523.16|520.96|522.94|520.74|523.16|520.96|522.94|520.74|0
1644003470000|2022-02-04 19:37:50|523.06|520.86|521.43|519.23|523.16|520.96|521.43|519.23|0
1644003480000|2022-02-04 19:38:00|520.99|518.79|520.99|518.79|520.99|518.79|520.35|518.15|0
1644003490000|2022-02-04 19:38:10|521.11|518.91|520.24|518.04|521.11|518.91|520.24|518.04|0
1644003500000|2022-02-04 19:38:20|520.35|518.15|520.89|518.69|520.89|518.69|520.35|518.15|0
1644003510000|2022-02-04 19:38:30|520.99|518.79|522.94|520.74|522.94|520.74|520.99|518.79|0
1644003520000|2022-02-04 19:38:40|522.73|520.53|523.49|521.29|523.49|521.29|522.73|520.53|0
1644003530000|2022-02-04 19:38:50|523.81|521.61|524.24|522.04|524.46|522.26|523.81|521.61|0
1644003540000|2022-02-04 19:39:00|524.03|521.83|524.03|521.83|524.03|521.83|523.59|521.39|0
1644003550000|2022-02-04 19:39:10|524.24|522.04|524.03|521.83|524.46|522.26|524.03|521.83|0
1644003560000|2022-02-04 19:39:20|523.59|521.39|523.16|520.96|523.59|521.39|523.16|520.96|0
1644003570000|2022-02-04 19:39:30|522.29|520.09|522.62|520.42|522.62|520.42|522.29|520.09|0
1644003580000|2022-02-04 19:39:40|522.73|520.53|522.73|520.53|522.73|520.53|522.41|520.21|0
1644003590000|2022-02-04 19:39:50|522.51|520.31|522.08|519.88|523.06|520.86|522.08|519.88|0
1644003600000|2022-02-04 19:40:00|522.51|520.31|522.08|519.88|522.51|520.31|522.08|519.88|0
1644003610000|2022-02-04 19:40:10|522.51|520.31|521.86|519.66|522.51|520.31|521.76|519.56|0
1644003620000|2022-02-04 19:40:20|522.08|519.88|521.76|519.56|522.08|519.88|521.76|519.56|0
1644003630000|2022-02-04 19:40:30|521.64|519.44|521.21|519.01|521.64|519.44|521.21|519.01|0
1644003640000|2022-02-04 19:40:40|521.43|519.23|520.78|518.58|521.43|519.23|520.78|518.58|0
1644003650000|2022-02-04 19:40:50|520.99|518.79|521.21|519.01|521.21|519.01|520.67|518.47|0
1644003660000|2022-02-04 19:41:00|521.43|519.23|521.43|519.23|521.43|519.23|520.99|518.79|0
1644003670000|2022-02-04 19:41:10|521.21|519.01|521.43|519.23|521.64|519.44|521.21|519.01|0
1644003680000|2022-02-04 19:41:20|521.21|519.01|521.43|519.23|521.43|519.23|521.21|519.01|0
1644003690000|2022-02-04 19:41:30|521.64|519.44|521.21|519.01|521.64|519.44|521.21|519.01|0
1644003700000|2022-02-04 19:41:40|520.99|518.79|521.21|519.01|521.32|519.12|520.99|518.79|0
1644003710000|2022-02-04 19:41:50|520.56|518.36|520.99|518.79|520.99|518.79|520.56|518.36|0
1644003720000|2022-02-04 19:42:00|521.21|519.01|520.99|518.79|521.21|519.01|520.89|518.69|0
1644003730000|2022-02-04 19:42:10|522.08|519.88|522.51|520.31|523.16|520.96|522.08|519.88|0
1644003740000|2022-02-04 19:42:20|523.49|521.29|523.38|521.18|523.49|521.29|523.16|520.96|0
1644003750000|2022-02-04 19:42:30|524.14|521.94|525.22|523.02|525.76|523.56|524.14|521.94|0
1644003760000|2022-02-04 19:42:40|525.33|523.13|524.68|522.48|525.33|523.13|524.46|522.26|0
1644003770000|2022-02-04 19:42:50|524.89|522.69|524.68|522.48|525.11|522.91|524.46|522.26|0
1644003780000|2022-02-04 19:43:00|524.79|522.59|525.11|522.91|525.33|523.13|524.79|522.59|0
1644003790000|2022-02-04 19:43:10|524.68|522.48|524.14|521.94|524.68|522.48|524.14|521.94|0
1644003800000|2022-02-04 19:43:20|524.03|521.83|523.59|521.39|524.03|521.83|523.59|521.39|0
1644003810000|2022-02-04 19:43:30|523.37|521.17|523.37|521.17|523.37|521.17|523.27|521.07|0
1644003820000|2022-02-04 19:43:40|523.27|521.07|523.27|521.07|523.37|521.17|523.27|521.07|0
1644003830000|2022-02-04 19:43:50|523.16|520.96|524.68|522.48|524.68|522.48|523.16|520.96|0
1644003840000|2022-02-04 19:44:00|525.44|523.24|525.98|523.78|525.98|523.78|525.11|522.91|0
1644003850000|2022-02-04 19:44:10|526.85|524.65|526.85|524.65|527.06|524.86|526.85|524.65|0
1644003860000|2022-02-04 19:44:20|526.53|524.33|525.98|523.78|526.53|524.33|525.54|523.34|0
1644003870000|2022-02-04 19:44:30|525.76|523.56|526.2|524|526.41|524.21|525.76|523.56|0
1644003880000|2022-02-04 19:44:40|525.98|523.78|525.44|523.24|525.98|523.78|525.44|523.24|0
1644003890000|2022-02-04 19:44:50|525.76|523.56|526.63|524.43|526.63|524.43|525.76|523.56|0
1644003900000|2022-02-04 19:45:00|526.2|524|527.93|525.73|527.93|525.73|526.2|524|0
1644003910000|2022-02-04 19:45:10|527.5|525.3|527.06|524.86|527.5|525.3|527.06|524.86|0
1644003920000|2022-02-04 19:45:20|526.85|524.65|525.76|523.56|526.96|524.76|525.76|523.56|0
1644003930000|2022-02-04 19:45:30|525.98|523.78|525.76|523.56|525.98|523.78|525.76|523.56|0
1644003940000|2022-02-04 19:45:40|525.54|523.34|525.66|523.46|525.66|523.46|525.54|523.34|0
1644003950000|2022-02-04 19:45:50|525.44|523.24|526.09|523.89|526.19|523.99|525.33|523.13|0
1644003960000|2022-02-04 19:46:00|526.41|524.21|527.06|524.86|527.06|524.86|526.09|523.89|0
1644003970000|2022-02-04 19:46:10|526.85|524.65|526.19|523.99|526.85|524.65|525.98|523.78|0
1644003980000|2022-02-04 19:46:20|525.98|523.78|526.85|524.65|526.85|524.65|525.98|523.78|0
1644003990000|2022-02-04 19:46:30|527.06|524.86|527.06|524.86|527.06|524.86|526.85|524.65|0
1644004000000|2022-02-04 19:46:40|526.85|524.65|526.63|524.43|526.85|524.65|526.41|524.21|0
1644004010000|2022-02-04 19:46:50|526.52|524.32|526.63|524.43|526.85|524.65|526.52|524.32|0
1644004020000|2022-02-04 19:47:00|526.41|524.21|527.5|525.3|527.5|525.3|526.41|524.21|0
1644004030000|2022-02-04 19:47:10|527.93|525.73|527.18|524.98|527.93|525.73|527.06|524.86|0
1644004040000|2022-02-04 19:47:20|527.5|525.3|527.72|525.52|527.93|525.73|527.5|525.3|0
1644004050000|2022-02-04 19:47:30|528.15|525.95|528.15|525.95|528.37|526.17|528.15|525.95|0
1644004060000|2022-02-04 19:47:40|528.59|526.39|528.48|526.28|529.02|526.82|528.48|526.28|0
1644004070000|2022-02-04 19:47:50|527.72|525.52|527.72|525.52|527.93|525.73|527.72|525.52|0
1644004080000|2022-02-04 19:48:00|527.39|525.19|527.72|525.52|527.83|525.63|527.39|525.19|0
1644004090000|2022-02-04 19:48:10|527.5|525.3|527.28|525.08|527.93|525.73|527.28|525.08|0
1644004100000|2022-02-04 19:48:20|527.06|524.86|525.98|523.78|527.06|524.86|525.98|523.78|0
1644004110000|2022-02-04 19:48:30|526.19|523.99|525.76|523.56|526.19|523.99|525.76|523.56|0
1644004120000|2022-02-04 19:48:40|525.98|523.78|526.74|524.54|526.85|524.65|525.54|523.34|0
1644004130000|2022-02-04 19:48:50|526.63|524.43|527.5|525.3|527.5|525.3|526.63|524.43|0
1644004140000|2022-02-04 19:49:00|527.72|525.52|526.96|524.76|527.72|525.52|526.96|524.76|0
1644004150000|2022-02-04 19:49:10|527.06|524.86|527.28|525.08|527.72|525.52|527.06|524.86|0
1644004160000|2022-02-04 19:49:20|527.5|525.3|527.5|525.3|527.5|525.3|527.28|525.08|0
1644004170000|2022-02-04 19:49:30|527.93|525.73|527.93|525.73|528.37|526.17|527.93|525.73|0
1644004180000|2022-02-04 19:49:40|527.71|525.51|526.41|524.21|527.71|525.51|526.41|524.21|0
1644004190000|2022-02-04 19:49:50|526.63|524.43|526.63|524.43|526.85|524.65|526.63|524.43|0
1644004200000|2022-02-04 19:50:00|526.41|524.21|526.63|524.43|526.96|524.76|526.41|524.21|0
1644004210000|2022-02-04 19:50:10|526.41|524.21|526.41|524.21|526.41|524.21|525.98|523.78|0
1644004220000|2022-02-04 19:50:20|525.76|523.56|525.54|523.34|525.98|523.78|525.54|523.34|0
1644004230000|2022-02-04 19:50:30|524.67|522.47|524.46|522.26|524.67|522.47|524.46|522.26|0
1644004240000|2022-02-04 19:50:40|524.67|522.47|524.46|522.26|524.67|522.47|524.46|522.26|0
1644004250000|2022-02-04 19:50:50|524.89|522.69|524.89|522.69|524.89|522.69|524.67|522.47|0
1644004260000|2022-02-04 19:51:00|525.54|523.34|526.19|523.99|526.19|523.99|525.33|523.13|0
1644004270000|2022-02-04 19:51:10|525.98|523.78|524.89|522.69|525.98|523.78|524.67|522.47|0
1644004280000|2022-02-04 19:51:20|524.67|522.47|524.67|522.47|524.67|522.47|524.46|522.26|0
1644004290000|2022-02-04 19:51:30|524.46|522.26|524.24|522.04|524.46|522.26|524.24|522.04|0
1644004300000|2022-02-04 19:51:40|523.59|521.39|524.24|522.04|524.24|522.04|523.59|521.39|0
1644004310000|2022-02-04 19:51:50|524.02|521.82|524.24|522.04|524.24|522.04|524.02|521.82|0
1644004320000|2022-02-04 19:52:00|524.46|522.26|524.02|521.82|524.46|522.26|523.81|521.61|0
1644004330000|2022-02-04 19:52:10|524.24|522.04|524.67|522.47|524.67|522.47|524.24|522.04|0
1644004340000|2022-02-04 19:52:20|525.11|522.91|524.89|522.69|525.11|522.91|524.67|522.47|0
1644004350000|2022-02-04 19:52:30|524.67|522.47|524.35|522.15|524.67|522.47|524.35|522.15|0
1644004360000|2022-02-04 19:52:40|524.46|522.26|525.32|523.12|525.32|523.12|524.46|522.26|0
1644004370000|2022-02-04 19:52:50|525.54|523.34|525.11|522.91|525.54|523.34|525.11|522.91|0
1644004380000|2022-02-04 19:53:00|525.22|523.02|526.63|524.43|526.63|524.43|525.22|523.02|0
1644004390000|2022-02-04 19:53:10|526.84|524.64|526.41|524.21|526.84|524.64|526.41|524.21|0
1644004400000|2022-02-04 19:53:20|526.19|523.99|526.19|523.99|526.41|524.21|526.19|523.99|0
1644004410000|2022-02-04 19:53:30|525.32|523.12|525.65|523.45|525.76|523.56|525.32|523.12|0
1644004420000|2022-02-04 19:53:40|525.98|523.78|525.98|523.78|526.41|524.21|525.98|523.78|0
1644004430000|2022-02-04 19:53:50|526.19|523.99|525.98|523.78|526.19|523.99|525.98|523.78|0
1644004440000|2022-02-04 19:54:00|525.54|523.34|525.32|523.12|525.76|523.56|525.32|523.12|0
1644004450000|2022-02-04 19:54:10|525.98|523.78|525.11|522.91|525.98|523.78|525.11|522.91|0
1644004460000|2022-02-04 19:54:20|525.54|523.34|525.32|523.12|525.54|523.34|525|522.8|0
1644004470000|2022-02-04 19:54:30|525.54|523.34|525.11|522.91|525.54|523.34|525.11|522.91|0
1644004480000|2022-02-04 19:54:40|524.89|522.69|523.59|521.39|524.89|522.69|523.59|521.39|0
1644004490000|2022-02-04 19:54:50|522.51|520.31|522.72|520.52|522.72|520.52|522.51|520.31|0
1644004500000|2022-02-04 19:55:00|522.94|520.74|522.29|520.09|522.94|520.74|522.29|520.09|0
1644004510000|2022-02-04 19:55:10|522.51|520.31|522.07|519.87|522.51|520.31|521.86|519.66|0
1644004520000|2022-02-04 19:55:20|522.29|520.09|522.07|519.87|522.29|520.09|521.86|519.66|0
1644004530000|2022-02-04 19:55:30|521.64|519.44|521.75|519.55|521.75|519.55|521.42|519.22|0
1644004540000|2022-02-04 19:55:40|521.86|519.66|521.42|519.22|521.86|519.66|521.42|519.22|0
1644004550000|2022-02-04 19:55:50|521.21|519.01|520.34|518.14|521.21|519.01|520.34|518.14|0
1644004560000|2022-02-04 19:56:00|520.56|518.36|520.99|518.79|521.42|519.22|520.56|518.36|0
1644004570000|2022-02-04 19:56:10|521.21|519.01|521.21|519.01|521.86|519.66|521.21|519.01|0
1644004580000|2022-02-04 19:56:20|521.42|519.22|521.86|519.66|521.86|519.66|521.42|519.22|0
1644004590000|2022-02-04 19:56:30|522.29|520.09|522.07|519.87|522.29|520.09|522.07|519.87|0
1644004600000|2022-02-04 19:56:40|521.86|519.66|522.07|519.87|522.29|520.09|521.86|519.66|0
1644004610000|2022-02-04 19:56:50|521.86|519.66|520.77|518.57|521.86|519.66|520.77|518.57|0
1644004620000|2022-02-04 19:57:00|521.21|519.01|521.86|519.66|521.86|519.66|521.21|519.01|0
1644004630000|2022-02-04 19:57:10|522.07|519.87|522.94|520.74|522.94|520.74|522.07|519.87|0
1644004640000|2022-02-04 19:57:20|523.16|520.96|521.86|519.66|523.16|520.96|521.86|519.66|0
1644004650000|2022-02-04 19:57:30|522.07|519.87|522.07|519.87|522.07|519.87|521.86|519.66|0
1644004660000|2022-02-04 19:57:40|522.29|520.09|522.72|520.52|522.72|520.52|522.29|520.09|0
1644004670000|2022-02-04 19:57:50|522.5|520.3|522.07|519.87|522.5|520.3|522.07|519.87|0
1644004680000|2022-02-04 19:58:00|521.86|519.66|521.86|519.66|521.86|519.66|521.42|519.22|0
1644004690000|2022-02-04 19:58:10|521.64|519.44|521.86|519.66|521.86|519.66|521.64|519.44|0
1644004700000|2022-02-04 19:58:20|522.07|519.87|522.07|519.87|522.72|520.52|522.07|519.87|0
1644004710000|2022-02-04 19:58:30|522.18|519.98|522.29|520.09|522.29|520.09|522.07|519.87|0
1644004720000|2022-02-04 19:58:40|522.5|520.3|522.4|520.2|522.72|520.52|522.4|520.2|0
1644004730000|2022-02-04 19:58:50|522.29|520.09|522.5|520.3|522.72|520.52|522.29|520.09|0
1644004740000|2022-02-04 19:59:00|522.72|520.52|523.15|520.95|523.15|520.95|522.72|520.52|0
1644004750000|2022-02-04 19:59:10|522.94|520.74|522.07|519.87|522.94|520.74|522.07|519.87|0
1644004760000|2022-02-04 19:59:20|522.5|520.3|522.07|519.87|522.5|520.3|522.07|519.87|0
1644004770000|2022-02-04 19:59:30|522.5|520.3|522.07|519.87|522.5|520.3|522.07|519.87|0
1644004780000|2022-02-04 19:59:40|521.85|519.65|521.21|519.01|521.85|519.65|521.21|519.01|0
1644004790000|2022-02-04 19:59:50|520.56|518.36|520.34|518.14|520.56|518.36|520.34|518.14|0
1644004800000|2022-02-04 20:00:00|520.56|518.36|520.34|518.14|520.56|518.36|520.12|517.92|0
1644004810000|2022-02-04 20:00:10|520.56|518.36|519.8|517.6|520.56|518.36|519.8|517.6|0
1644004820000|2022-02-04 20:00:20|518.83|516.63|518.29|516.09|518.83|516.63|518.29|516.09|0
1644004830000|2022-02-04 20:00:30|518.18|515.98|518.18|515.98|518.61|516.41|518.18|515.98|0
1644004840000|2022-02-04 20:00:40|517.96|515.76|518.39|516.19|518.39|516.19|517.96|515.76|0
1644004850000|2022-02-04 20:00:50|518.18|515.98|517.75|515.55|518.18|515.98|517.75|515.55|0
1644004860000|2022-02-04 20:01:00|517.53|515.33|517.75|515.55|517.96|515.76|517.53|515.33|0
1644004870000|2022-02-04 20:01:10|518.18|515.98|519.33|517.13|519.33|517.13|518.18|515.98|0
1644004880000|2022-02-04 20:01:20|519.11|516.91|515.61|513.41|519.11|516.91|515.61|513.41|0
1644004890000|2022-02-04 20:01:30|515.17|512.97|515.39|513.19|515.39|513.19|514.96|512.76|0
1644004900000|2022-02-04 20:01:40|515.17|512.97|515.39|513.19|515.61|513.41|515.17|512.97|0
1644004910000|2022-02-04 20:01:50|516.15|513.95|516.26|514.06|516.26|514.06|516.04|513.84|0
1644004920000|2022-02-04 20:02:00|516.47|514.27|516.8|514.6|517.12|514.92|516.47|514.27|0
1644004930000|2022-02-04 20:02:10|516.91|514.71|517.34|515.14|517.34|515.14|516.91|514.71|0
1644004940000|2022-02-04 20:02:20|517.12|514.92|516.8|514.6|517.12|514.92|516.69|514.49|0
1644004950000|2022-02-04 20:02:30|517.02|514.82|517.12|514.92|517.12|514.92|517.02|514.82|0
1644004960000|2022-02-04 20:02:40|517.34|515.14|517.12|514.92|517.34|515.14|517.12|514.92|0
1644004970000|2022-02-04 20:02:50|517.34|515.14|517.12|514.92|517.34|515.14|517.12|514.92|0
1644004980000|2022-02-04 20:03:00|516.69|514.49|516.26|514.06|516.69|514.49|516.26|514.06|0
1644004990000|2022-02-04 20:03:10|516.04|513.84|516.26|514.06|516.26|514.06|516.04|513.84|0
1644005000000|2022-02-04 20:03:20|516.04|513.84|516.26|514.06|516.26|514.06|515.82|513.62|0
1644005010000|2022-02-04 20:03:30|515.61|513.41|515.61|513.41|515.82|513.62|515.61|513.41|0
1644005020000|2022-02-04 20:03:40|515.82|513.62|515.61|513.41|515.94|513.74|515.61|513.41|0
1644005030000|2022-02-04 20:03:50|515.17|512.97|515.17|512.97|515.39|513.19|515.17|512.97|0
1644005040000|2022-02-04 20:04:00|514.74|512.54|514.52|512.32|514.74|512.54|514.52|512.32|0
1644005050000|2022-02-04 20:04:10|514.74|512.54|514.74|512.54|514.96|512.76|514.74|512.54|0
1644005060000|2022-02-04 20:04:20|514.85|512.65|514.74|512.54|514.85|512.65|514.52|512.32|0
1644005070000|2022-02-04 20:04:30|514.52|512.32|513.87|511.67|514.52|512.32|513.87|511.67|0
1644005080000|2022-02-04 20:04:40|513.66|511.46|514.09|511.89|514.09|511.89|513.44|511.24|0
1644005090000|2022-02-04 20:04:50|513.87|511.67|513.66|511.46|514.09|511.89|513.66|511.46|0
1644005100000|2022-02-04 20:05:00|513.44|511.24|513.44|511.24|513.87|511.67|513.44|511.24|0
1644005110000|2022-02-04 20:05:10|513.66|511.46|513.99|511.79|513.99|511.79|513.66|511.46|0
1644005120000|2022-02-04 20:05:20|514.31|512.11|515.39|513.19|515.39|513.19|514.31|512.11|0
1644005130000|2022-02-04 20:05:30|514.74|512.54|515.17|512.97|515.17|512.97|514.74|512.54|0
1644005140000|2022-02-04 20:05:40|515.07|512.87|515.61|513.41|515.61|513.41|515.07|512.87|0
1644005150000|2022-02-04 20:05:50|515.17|512.97|514.52|512.32|515.17|512.97|514.52|512.32|0
1644005160000|2022-02-04 20:06:00|514.96|512.76|514.52|512.32|514.96|512.76|514.52|512.32|0
1644005170000|2022-02-04 20:06:10|514.31|512.11|513.66|511.46|514.31|512.11|513.44|511.24|0
1644005180000|2022-02-04 20:06:20|514.31|512.11|514.52|512.32|514.52|512.32|514.09|511.89|0
1644005190000|2022-02-04 20:06:30|514.31|512.11|513.87|511.67|514.31|512.11|513.87|511.67|0
1644005200000|2022-02-04 20:06:40|513.22|511.02|513.22|511.02|513.44|511.24|513.01|510.81|0
1644005210000|2022-02-04 20:06:50|513.01|510.81|513.66|511.46|513.66|511.46|513.01|510.81|0
1644005220000|2022-02-04 20:07:00|513.44|511.24|513.87|511.67|513.87|511.67|513.44|511.24|0
1644005230000|2022-02-04 20:07:10|514.09|511.89|513.66|511.46|514.09|511.89|513.66|511.46|0
1644005240000|2022-02-04 20:07:20|513.44|511.24|513.22|511.02|513.44|511.24|513.22|511.02|0
1644005250000|2022-02-04 20:07:30|513.01|510.81|513.44|511.24|513.44|511.24|513.01|510.81|0
1644005260000|2022-02-04 20:07:40|513.34|511.14|512.79|510.59|513.34|511.14|512.79|510.59|0
1644005270000|2022-02-04 20:07:50|513.01|510.81|512.36|510.16|513.01|510.81|512.36|510.16|0
1644005280000|2022-02-04 20:08:00|511.85|509.65|511.96|509.76|511.96|509.76|511.85|509.65|0
1644005290000|2022-02-04 20:08:10|512.28|510.08|512.5|510.3|512.71|510.51|512.28|510.08|0
1644005300000|2022-02-04 20:08:20|512.28|510.08|511.63|509.43|512.28|510.08|511.41|509.21|0
1644005310000|2022-02-04 20:08:30|511.41|509.21|510.77|508.57|511.41|509.21|510.55|508.35|0
1644005320000|2022-02-04 20:08:40|511.63|509.43|511.96|509.76|512.28|510.08|511.63|509.43|0
1644005330000|2022-02-04 20:08:50|511.2|509|511.41|509.21|511.63|509.43|511.2|509|0
1644005340000|2022-02-04 20:09:00|511.2|509|511.85|509.65|511.85|509.65|510.98|508.78|0
1644005350000|2022-02-04 20:09:10|511.41|509.21|511.85|509.65|511.85|509.65|511.41|509.21|0
1644005360000|2022-02-04 20:09:20|511.63|509.43|511.63|509.43|511.74|509.54|511.63|509.43|0
1644005370000|2022-02-04 20:09:30|511.41|509.21|511.63|509.43|511.63|509.43|511.41|509.21|0
1644005380000|2022-02-04 20:09:40|511.41|509.21|512.28|510.08|512.28|510.08|511.41|509.21|0
1644005390000|2022-02-04 20:09:50|512.5|510.3|511.31|509.11|512.5|510.3|511.2|509|0
1644005400000|2022-02-04 20:10:00|511.41|509.21|512.28|510.08|512.28|510.08|511.2|509|0
1644005410000|2022-02-04 20:10:10|511.63|509.43|511.2|509|511.63|509.43|511.2|509|0
1644005420000|2022-02-04 20:10:20|511.41|509.21|510.12|507.92|511.41|509.21|510.12|507.92|0
1644005430000|2022-02-04 20:10:30|509.47|507.27|509.47|507.27|509.47|507.27|509.47|507.27|0
1644005440000|2022-02-04 20:10:40|509.8|507.6|509.68|507.48|509.8|507.6|509.47|507.27|0
1644005450000|2022-02-04 20:10:50|510.45|508.25|509.47|507.27|510.45|508.25|509.47|507.27|0
1644005460000|2022-02-04 20:11:00|509.58|507.38|509.9|507.7|509.9|507.7|509.47|507.27|0
1644005470000|2022-02-04 20:11:10|510.33|508.13|510.01|507.81|510.33|508.13|510.01|507.81|0
1644005480000|2022-02-04 20:11:20|509.25|507.05|508.5|506.3|509.25|507.05|508.39|506.19|0
1644005490000|2022-02-04 20:11:30|508.6|506.4|508.17|505.97|508.6|506.4|508.17|505.97|0
1644005500000|2022-02-04 20:11:40|507.96|505.76|508.82|506.62|508.82|506.62|507.96|505.76|0
1644005510000|2022-02-04 20:11:50|508.6|506.4|508.17|505.97|508.6|506.4|507.96|505.76|0
1644005520000|2022-02-04 20:12:00|507.96|505.76|507.74|505.54|507.96|505.76|507.74|505.54|0
1644005530000|2022-02-04 20:12:10|506.88|504.68|507.31|505.11|507.31|505.11|506.88|504.68|0
1644005540000|2022-02-04 20:12:20|507.09|504.89|507.09|504.89|507.09|504.89|506.88|504.68|0
1644005550000|2022-02-04 20:12:30|506.88|504.68|506.23|504.03|506.88|504.68|506.23|504.03|0
1644005560000|2022-02-04 20:12:40|506.02|503.82|506.02|503.82|506.02|503.82|505.8|503.6|0
1644005570000|2022-02-04 20:12:50|504.94|502.74|505.59|503.39|505.8|503.6|504.94|502.74|0
1644005580000|2022-02-04 20:13:00|506.02|503.82|506.56|504.36|506.56|504.36|506.02|503.82|0
1644005590000|2022-02-04 20:13:10|507.09|504.89|506.45|504.25|507.09|504.89|506.23|504.03|0
1644005600000|2022-02-04 20:13:20|506.02|503.82|505.15|502.95|506.02|503.82|505.15|502.95|0
1644005610000|2022-02-04 20:13:30|504.94|502.74|505.15|502.95|505.15|502.95|504.94|502.74|0
1644005620000|2022-02-04 20:13:40|504.72|502.52|505.37|503.17|505.37|503.17|504.51|502.31|0
1644005630000|2022-02-04 20:13:50|505.8|503.6|505.37|503.17|505.8|503.6|505.37|503.17|0
1644005640000|2022-02-04 20:14:00|506.02|503.82|506.02|503.82|506.34|504.14|506.02|503.82|0
1644005650000|2022-02-04 20:14:10|506.88|504.68|506.45|504.25|506.88|504.68|506.45|504.25|0
1644005660000|2022-02-04 20:14:20|506.23|504.03|506.02|503.82|506.23|504.03|505.8|503.6|0
1644005670000|2022-02-04 20:14:30|505.8|503.6|506.23|504.03|506.23|504.03|505.37|503.17|0
1644005680000|2022-02-04 20:14:40|506.45|504.25|506.23|504.03|506.45|504.25|506.23|504.03|0
1644005690000|2022-02-04 20:14:50|506.45|504.25|506.23|504.03|506.45|504.25|506.02|503.82|0
1644005700000|2022-02-04 20:15:00|506.02|503.82|505.8|503.6|506.02|503.82|505.37|503.17|0
1644005710000|2022-02-04 20:15:10|505.7|503.5|506.88|504.68|506.88|504.68|505.59|503.39|0
1644005720000|2022-02-04 20:15:20|507.09|504.89|507.52|505.32|507.52|505.32|507.09|504.89|0
1644005730000|2022-02-04 20:15:30|507.31|505.11|506.88|504.68|507.31|505.11|506.66|504.46|0
1644005740000|2022-02-04 20:15:40|506.45|504.25|507.09|504.89|507.09|504.89|506.45|504.25|0
1644005750000|2022-02-04 20:15:50|506.45|504.25|506.66|504.46|506.66|504.46|506.23|504.03|0
1644005760000|2022-02-04 20:16:00|507.31|505.11|507.31|505.11|507.74|505.54|507.31|505.11|0
1644005770000|2022-02-04 20:16:10|507.74|505.54|507.96|505.76|507.96|505.76|507.74|505.54|0
1644005780000|2022-02-04 20:16:20|507.31|505.11|506.88|504.68|507.31|505.11|506.88|504.68|0
1644005790000|2022-02-04 20:16:30|506.66|504.46|507.74|505.54|507.74|505.54|506.66|504.46|0
1644005800000|2022-02-04 20:16:40|508.28|506.08|507.52|505.32|508.28|506.08|507.52|505.32|0
1644005810000|2022-02-04 20:16:50|507.74|505.54|507.74|505.54|508.17|505.97|507.74|505.54|0
1644005820000|2022-02-04 20:17:00|507.52|505.32|507.31|505.11|507.74|505.54|507.31|505.11|0
1644005830000|2022-02-04 20:17:10|507.52|505.32|507.31|505.11|507.52|505.32|507.31|505.11|0
1644005840000|2022-02-04 20:17:20|508.17|505.97|508.39|506.19|508.6|506.4|508.17|505.97|0
1644005850000|2022-02-04 20:17:30|508.6|506.4|508.6|506.4|508.6|506.4|508.17|505.97|0
1644005860000|2022-02-04 20:17:40|508.39|506.19|508.6|506.4|508.6|506.4|508.17|505.97|0
1644005870000|2022-02-04 20:17:50|508.28|506.08|507.96|505.76|508.6|506.4|507.96|505.76|0
1644005880000|2022-02-04 20:18:00|507.74|505.54|507.74|505.54|507.74|505.54|507.31|505.11|0
1644005890000|2022-02-04 20:18:10|507.64|505.44|509.9|507.7|509.9|507.7|507.64|505.44|0
1644005900000|2022-02-04 20:18:20|509.47|507.27|509.25|507.05|509.47|507.27|509.03|506.83|0
1644005910000|2022-02-04 20:18:30|509.15|506.95|509.03|506.83|509.15|506.95|509.03|506.83|0
1644005920000|2022-02-04 20:18:40|509.25|507.05|509.9|507.7|509.9|507.7|509.03|506.83|0
1644005930000|2022-02-04 20:18:50|509.68|507.48|509.68|507.48|509.68|507.48|509.68|507.48|0
1644005940000|2022-02-04 20:19:00|509.9|507.7|510.55|508.35|510.98|508.78|509.9|507.7|0
1644005950000|2022-02-04 20:19:10|511.2|509|512.49|510.29|512.49|510.29|511.2|509|0
1644005960000|2022-02-04 20:19:20|512.28|510.08|512.28|510.08|512.28|510.08|511.84|509.64|0
1644005970000|2022-02-04 20:19:30|512.49|510.29|512.71|510.51|512.71|510.51|512.49|510.29|0
1644005980000|2022-02-04 20:19:40|512.49|510.29|512.06|509.86|512.49|510.29|512.06|509.86|0
1644005990000|2022-02-04 20:19:50|511.84|509.64|513.36|511.16|513.36|511.16|511.84|509.64|0
1644006000000|2022-02-04 20:20:00|512.93|510.73|512.06|509.86|512.93|510.73|512.06|509.86|0
1644006010000|2022-02-04 20:20:10|513.04|510.84|512.71|510.51|513.14|510.94|512.71|510.51|0
1644006020000|2022-02-04 20:20:20|512.28|510.08|512.28|510.08|512.82|510.62|512.28|510.08|0
1644006030000|2022-02-04 20:20:30|512.06|509.86|512.93|510.73|512.93|510.73|512.06|509.86|0
1644006040000|2022-02-04 20:20:40|512.71|510.51|512.39|510.19|512.71|510.51|512.28|510.08|0
1644006050000|2022-02-04 20:20:50|512.28|510.08|511.63|509.43|512.28|510.08|511.2|509|0
1644006060000|2022-02-04 20:21:00|510.98|508.78|511.2|509|511.2|509|510.98|508.78|0
1644006070000|2022-02-04 20:21:10|510.98|508.78|511.41|509.21|511.41|509.21|510.98|508.78|0
1644006080000|2022-02-04 20:21:20|511.63|509.43|511.09|508.89|511.63|509.43|511.09|508.89|0
1644006090000|2022-02-04 20:21:30|512.06|509.86|511.41|509.21|512.06|509.86|511.41|509.21|0
1644006100000|2022-02-04 20:21:40|511.63|509.43|511.84|509.64|511.84|509.64|511.63|509.43|0
1644006110000|2022-02-04 20:21:50|511.63|509.43|512.06|509.86|512.49|510.29|511.63|509.43|0
1644006120000|2022-02-04 20:22:00|512.61|510.41|512.49|510.29|512.61|510.41|512.49|510.29|0
1644006130000|2022-02-04 20:22:10|512.61|510.41|512.49|510.29|512.71|510.51|512.49|510.29|0
1644006140000|2022-02-04 20:22:20|511.41|509.21|511.19|508.99|511.41|509.21|510.98|508.78|0
1644006150000|2022-02-04 20:22:30|510.33|508.13|509.68|507.48|510.33|508.13|509.47|507.27|0
1644006160000|2022-02-04 20:22:40|509.03|506.83|510.01|507.81|510.01|507.81|509.03|506.83|0
1644006170000|2022-02-04 20:22:50|510.33|508.13|510.33|508.13|510.44|508.24|510.33|508.13|0
1644006180000|2022-02-04 20:23:00|510.44|508.24|510.11|507.91|510.44|508.24|509.9|507.7|0
1644006190000|2022-02-04 20:23:10|510.23|508.03|510.55|508.35|510.55|508.35|510.23|508.03|0
1644006200000|2022-02-04 20:23:20|511.19|508.99|511.84|509.64|511.84|509.64|511.19|508.99|0
1644006210000|2022-02-04 20:23:30|511.63|509.43|510.76|508.56|511.84|509.64|510.76|508.56|0
1644006220000|2022-02-04 20:23:40|510.55|508.35|511.96|509.76|511.96|509.76|510.55|508.35|0
1644006230000|2022-02-04 20:23:50|511.84|509.64|511.19|508.99|512.06|509.86|511.19|508.99|0
1644006240000|2022-02-04 20:24:00|511.41|509.21|510.98|508.78|511.63|509.43|510.98|508.78|0
1644006250000|2022-02-04 20:24:10|509.79|507.59|510.11|507.91|510.11|507.91|509.79|507.59|0
1644006260000|2022-02-04 20:24:20|510.23|508.03|510.33|508.13|510.33|508.13|510.11|507.91|0
1644006270000|2022-02-04 20:24:30|510.11|507.91|510.11|507.91|510.33|508.13|509.9|507.7|0
1644006280000|2022-02-04 20:24:40|510.55|508.35|510.11|507.91|510.55|508.35|510.11|507.91|0
1644006290000|2022-02-04 20:24:50|510.33|508.13|509.47|507.27|510.33|508.13|509.47|507.27|0
1644006300000|2022-02-04 20:25:00|509.03|506.83|507.74|505.54|509.03|506.83|507.74|505.54|0
1644006310000|2022-02-04 20:25:10|508.39|506.19|508.17|505.97|509.03|506.83|508.17|505.97|0
1644006320000|2022-02-04 20:25:20|507.95|505.75|508.17|505.97|508.39|506.19|507.95|505.75|0
1644006330000|2022-02-04 20:25:30|508.28|506.08|507.95|505.75|508.28|506.08|507.95|505.75|0
1644006340000|2022-02-04 20:25:40|507.31|505.11|507.52|505.32|507.52|505.32|507.31|505.11|0
1644006350000|2022-02-04 20:25:50|507.74|505.54|507.52|505.32|507.74|505.54|507.52|505.32|0
1644006360000|2022-02-04 20:26:00|508.17|505.97|507.31|505.11|508.17|505.97|507.31|505.11|0
1644006370000|2022-02-04 20:26:10|507.52|505.32|507.74|505.54|507.74|505.54|507.31|505.11|0
1644006380000|2022-02-04 20:26:20|507.95|505.75|509.25|507.05|509.25|507.05|507.95|505.75|0
1644006390000|2022-02-04 20:26:30|509.68|507.48|509.46|507.26|509.68|507.48|509.46|507.26|0
1644006400000|2022-02-04 20:26:40|509.25|507.05|509.46|507.26|509.46|507.26|509.25|507.05|0
1644006410000|2022-02-04 20:26:50|509.36|507.16|509.79|507.59|509.9|507.7|509.36|507.16|0
1644006420000|2022-02-04 20:27:00|509.68|507.48|509.46|507.26|509.68|507.48|509.03|506.83|0
1644006430000|2022-02-04 20:27:10|509.25|507.05|509.03|506.83|509.46|507.26|509.03|506.83|0
1644006440000|2022-02-04 20:27:20|509.36|507.16|509.25|507.05|509.36|507.16|508.6|506.4|0
1644006450000|2022-02-04 20:27:30|509.03|506.83|509.58|507.38|509.58|507.38|509.03|506.83|0
1644006460000|2022-02-04 20:27:40|509.68|507.48|510.11|507.91|510.54|508.34|509.68|507.48|0
1644006470000|2022-02-04 20:27:50|509.9|507.7|509.58|507.38|509.9|507.7|509.58|507.38|0
1644006480000|2022-02-04 20:28:00|509.46|507.26|511.19|508.99|511.19|508.99|509.46|507.26|0
1644006490000|2022-02-04 20:28:10|510.98|508.78|510.66|508.46|511.19|508.99|510.54|508.34|0
1644006500000|2022-02-04 20:28:20|510.98|508.78|512.06|509.86|512.06|509.86|510.98|508.78|0
1644006510000|2022-02-04 20:28:30|512.92|510.72|512.71|510.51|512.92|510.72|512.71|510.51|0
1644006520000|2022-02-04 20:28:40|512.49|510.29|512.06|509.86|512.49|510.29|512.06|509.86|0
1644006530000|2022-02-04 20:28:50|512.28|510.08|512.82|510.62|512.92|510.72|512.28|510.08|0
1644006540000|2022-02-04 20:29:00|513.14|510.94|513.57|511.37|513.57|511.37|513.14|510.94|0
1644006550000|2022-02-04 20:29:10|513.36|511.16|513.14|510.94|513.36|511.16|512.92|510.72|0
1644006560000|2022-02-04 20:29:20|512.71|510.51|512.27|510.07|512.71|510.51|511.84|509.64|0
1644006570000|2022-02-04 20:29:30|511.84|509.64|512.06|509.86|512.27|510.07|511.84|509.64|0
1644006580000|2022-02-04 20:29:40|511.84|509.64|512.06|509.86|512.06|509.86|511.84|509.64|0
1644006590000|2022-02-04 20:29:50|512.27|510.07|511.84|509.64|512.27|510.07|511.84|509.64|0
1644006600000|2022-02-04 20:30:00|511.19|508.99|509.9|507.7|511.19|508.99|509.9|507.7|0
1644006610000|2022-02-04 20:30:10|509.68|507.48|509.68|507.48|509.68|507.48|509.68|507.48|0
1644006620000|2022-02-04 20:30:20|510.76|508.56|509.9|507.7|510.76|508.56|509.68|507.48|0
1644006630000|2022-02-04 20:30:30|510.01|507.81|510.33|508.13|510.33|508.13|510.01|507.81|0
1644006640000|2022-02-04 20:30:40|510.54|508.34|510.54|508.34|510.54|508.34|510.22|508.02|0
1644006650000|2022-02-04 20:30:50|509.9|507.7|509.79|507.59|509.9|507.7|509.79|507.59|0
1644006660000|2022-02-04 20:31:00|509.46|507.26|510.11|507.91|510.54|508.34|509.46|507.26|0
1644006670000|2022-02-04 20:31:10|510.33|508.13|510.87|508.67|510.87|508.67|510.33|508.13|0
1644006680000|2022-02-04 20:31:20|510.76|508.56|510.98|508.78|510.98|508.78|510.76|508.56|0
1644006690000|2022-02-04 20:31:30|510.76|508.56|511.19|508.99|511.19|508.99|510.54|508.34|0
1644006700000|2022-02-04 20:31:40|512.06|509.86|511.63|509.43|512.06|509.86|511.63|509.43|0
1644006710000|2022-02-04 20:31:50|511.74|509.54|510.76|508.56|511.74|509.54|510.76|508.56|0
1644006720000|2022-02-04 20:32:00|511.19|508.99|511.52|509.32|511.52|509.32|511.19|508.99|0
1644006730000|2022-02-04 20:32:10|511.41|509.21|512.49|510.29|512.49|510.29|511.41|509.21|0
1644006740000|2022-02-04 20:32:20|512.06|509.86|511.84|509.64|512.06|509.86|511.84|509.64|0
1644006750000|2022-02-04 20:32:30|511.74|509.54|510.54|508.34|511.74|509.54|510.54|508.34|0
1644006760000|2022-02-04 20:32:40|510.98|508.78|510.98|508.78|510.98|508.78|510.87|508.67|0
1644006770000|2022-02-04 20:32:50|510.54|508.34|510.11|507.91|510.54|508.34|510.11|507.91|0
1644006780000|2022-02-04 20:33:00|509.9|507.7|509.03|506.83|509.9|507.7|509.03|506.83|0
1644006790000|2022-02-04 20:33:10|508.82|506.62|508.28|506.08|508.82|506.62|508.28|506.08|0
1644006800000|2022-02-04 20:33:20|508.38|506.18|506.66|504.46|508.38|506.18|506.66|504.46|0
1644006810000|2022-02-04 20:33:30|506.44|504.24|507.09|504.89|507.09|504.89|506.01|503.81|0
1644006820000|2022-02-04 20:33:40|507.3|505.1|506.87|504.67|507.3|505.1|506.87|504.67|0
1644006830000|2022-02-04 20:33:50|506.66|504.46|507.95|505.75|507.95|505.75|506.66|504.46|0
1644006840000|2022-02-04 20:34:00|508.17|505.97|507.42|505.22|508.17|505.97|507.3|505.1|0
1644006850000|2022-02-04 20:34:10|507.09|504.89|506.44|504.24|507.3|505.1|506.44|504.24|0
1644006860000|2022-02-04 20:34:20|506.66|504.46|507.09|504.89|507.09|504.89|506.66|504.46|0
1644006870000|2022-02-04 20:34:30|507.3|505.1|506.23|504.03|507.3|505.1|506.23|504.03|0
1644006890000|2022-02-04 20:34:50|506.44|504.24|507.09|504.89|507.74|505.54|506.44|504.24|0
1644006900000|2022-02-04 20:35:00|507.42|505.22|508.6|506.4|508.82|506.62|507.42|505.22|0
1644006910000|2022-02-04 20:35:10|508.82|506.62|508.93|506.73|509.25|507.05|508.82|506.62|0
1644006920000|2022-02-04 20:35:20|509.03|506.83|508.6|506.4|509.03|506.83|508.38|506.18|0
1644006930000|2022-02-04 20:35:30|508.81|506.61|508.81|506.61|508.81|506.61|508.17|505.97|0
1644006940000|2022-02-04 20:35:40|509.46|507.26|509.03|506.83|509.79|507.59|509.03|506.83|0
1644006950000|2022-02-04 20:35:50|509.46|507.26|509.46|507.26|509.68|507.48|509.46|507.26|0
1644006960000|2022-02-04 20:36:00|510.11|507.91|509.46|507.26|510.11|507.91|509.46|507.26|0
1644006970000|2022-02-04 20:36:10|509.25|507.05|509.68|507.48|510.11|507.91|509.25|507.05|0
1644006980000|2022-02-04 20:36:20|509.46|507.26|509.68|507.48|510.22|508.02|509.46|507.26|0
1644006990000|2022-02-04 20:36:30|509.25|507.05|509.46|507.26|509.46|507.26|508.28|506.08|0
1644007000000|2022-02-04 20:36:40|509.25|507.05|509.68|507.48|509.89|507.69|509.25|507.05|0
1644007010000|2022-02-04 20:36:50|510.33|508.13|509.57|507.37|510.33|508.13|509.57|507.37|0
1644007020000|2022-02-04 20:37:00|509.46|507.26|509.03|506.83|509.46|507.26|509.03|506.83|0
1644007030000|2022-02-04 20:37:10|508.93|506.73|508.81|506.61|509.03|506.83|508.38|506.18|0
1644007040000|2022-02-04 20:37:20|509.03|506.83|508.38|506.18|509.03|506.83|508.38|506.18|0
1644007050000|2022-02-04 20:37:30|508.81|506.61|508.81|506.61|509.03|506.83|508.81|506.61|0
1644007060000|2022-02-04 20:37:40|508.93|506.73|508.81|506.61|508.93|506.73|508.81|506.61|0
1644007070000|2022-02-04 20:37:50|509.03|506.83|509.03|506.83|509.03|506.83|508.81|506.61|0
1644007080000|2022-02-04 20:38:00|509.25|507.05|509.14|506.94|509.46|507.26|509.14|506.94|0
1644007090000|2022-02-04 20:38:10|509.68|507.48|509.36|507.16|509.68|507.48|509.25|507.05|0
1644007100000|2022-02-04 20:38:20|509.46|507.26|510.33|508.13|510.33|508.13|509.25|507.05|0
1644007110000|2022-02-04 20:38:30|509.89|507.69|510.97|508.77|510.97|508.77|509.89|507.69|0
1644007120000|2022-02-04 20:38:40|511.19|508.99|511.41|509.21|511.62|509.42|510.97|508.77|0
1644007130000|2022-02-04 20:38:50|511.84|509.64|511.41|509.21|511.84|509.64|511.41|509.21|0
1644007140000|2022-02-04 20:39:00|511.19|508.99|513.03|510.83|513.03|510.83|511.19|508.99|0
1644007150000|2022-02-04 20:39:10|512.49|510.29|512.27|510.07|512.71|510.51|512.27|510.07|0
1644007160000|2022-02-04 20:39:20|512.06|509.86|512.06|509.86|512.06|509.86|511.84|509.64|0
1644007170000|2022-02-04 20:39:30|511.84|509.64|511.74|509.54|512.06|509.86|511.74|509.54|0
1644007180000|2022-02-04 20:39:40|511.84|509.64|512.49|510.29|512.71|510.51|511.84|509.64|0
1644007190000|2022-02-04 20:39:50|512.6|510.4|513.14|510.94|513.14|510.94|512.6|510.4|0
1644007200000|2022-02-04 20:40:00|513.03|510.83|514.66|512.46|514.66|512.46|512.71|510.51|0
1644007210000|2022-02-04 20:40:10|514.01|511.81|513.68|511.48|514.01|511.81|513.36|511.16|0
1644007220000|2022-02-04 20:40:20|514.01|511.81|514.66|512.46|514.66|512.46|514.01|511.81|0
1644007230000|2022-02-04 20:40:30|514.22|512.02|514.22|512.02|514.44|512.24|514.22|512.02|0
1644007240000|2022-02-04 20:40:40|514.01|511.81|515.42|513.22|515.42|513.22|514|511.8|0
1644007250000|2022-02-04 20:40:50|515.52|513.32|515.52|513.32|516.39|514.19|515.52|513.32|0
1644007260000|2022-02-04 20:41:00|515.96|513.76|516.72|514.52|516.72|514.52|515.96|513.76|0
1644007270000|2022-02-04 20:41:10|517.04|514.84|517.91|515.71|517.91|515.71|517.04|514.84|0
1644007280000|2022-02-04 20:41:20|518.13|515.93|519|516.8|519|516.8|518.13|515.93|0
1644007290000|2022-02-04 20:41:30|518.56|516.36|519.22|517.02|519.22|517.02|518.13|515.93|0
1644007300000|2022-02-04 20:41:40|518.78|516.58|518.56|516.36|518.78|516.58|517.91|515.71|0
1644007310000|2022-02-04 20:41:50|519.43|517.23|518.56|516.36|519.43|517.23|518.56|516.36|0
1644007320000|2022-02-04 20:42:00|518.46|516.26|519|516.8|519|516.8|518.46|516.26|0
1644007330000|2022-02-04 20:42:10|519.43|517.23|518.35|516.15|519.43|517.23|517.81|515.61|0
1644007340000|2022-02-04 20:42:20|518.13|515.93|517.59|515.39|518.35|516.15|517.48|515.28|0
1644007350000|2022-02-04 20:42:30|516.82|514.62|517.69|515.49|517.69|515.49|516.82|514.62|0
1644007360000|2022-02-04 20:42:40|517.26|515.06|517.69|515.49|517.69|515.49|517.26|515.06|0
1644007370000|2022-02-04 20:42:50|517.04|514.84|517.69|515.49|517.69|515.49|517.04|514.84|0
1644007380000|2022-02-04 20:43:00|517.26|515.06|516.72|514.52|517.69|515.49|516.72|514.52|0
1644007390000|2022-02-04 20:43:10|516.61|514.41|516.61|514.41|516.82|514.62|516.61|514.41|0
1644007400000|2022-02-04 20:43:20|516.39|514.19|516.82|514.62|516.82|514.62|516.39|514.19|0
1644007410000|2022-02-04 20:43:30|516.72|514.52|517.48|515.28|517.48|515.28|516.61|514.41|0
1644007420000|2022-02-04 20:43:40|517.69|515.49|518.56|516.36|518.56|516.36|517.26|515.06|0
1644007430000|2022-02-04 20:43:50|518.13|515.93|518.13|515.93|518.35|516.15|518.13|515.93|0
1644007440000|2022-02-04 20:44:00|517.91|515.71|518.35|516.15|518.35|516.15|517.91|515.71|0
1644007450000|2022-02-04 20:44:10|517.69|515.49|518.35|516.15|518.35|516.15|517.69|515.49|0
1644007460000|2022-02-04 20:44:20|517.91|515.71|517.69|515.49|517.91|515.71|517.69|515.49|0
1644007470000|2022-02-04 20:44:30|518.13|515.93|518.13|515.93|518.34|516.14|518.13|515.93|0
1644007480000|2022-02-04 20:44:40|517.48|515.28|520.74|518.54|520.74|518.54|517.48|515.28|0
1644007490000|2022-02-04 20:44:50|521.17|518.97|521.39|519.19|521.61|519.41|521.17|518.97|0
1644007500000|2022-02-04 20:45:00|520.63|518.43|522.04|519.84|522.04|519.84|520.63|518.43|0
1644007510000|2022-02-04 20:45:10|522.26|520.06|524.44|522.24|524.44|522.24|522.26|520.06|0
1644007520000|2022-02-04 20:45:20|524.23|522.03|525.54|523.34|525.54|523.34|524.23|522.03|0
1644007530000|2022-02-04 20:45:30|525.75|523.55|526.41|524.21|526.63|524.43|525.75|523.55|0
1644007540000|2022-02-04 20:45:40|525.54|523.34|525.1|522.9|525.75|523.55|525.1|522.9|0
1644007550000|2022-02-04 20:45:50|524.44|522.24|524.01|521.81|524.66|522.46|524.01|521.81|0
1644007560000|2022-02-04 20:46:00|523.57|521.37|524.23|522.03|524.44|522.24|523.57|521.37|0
1644007570000|2022-02-04 20:46:10|524.01|521.81|523.57|521.37|524.01|521.81|523.57|521.37|0
1644007580000|2022-02-04 20:46:20|523.79|521.59|523.03|520.83|523.79|521.59|523.03|520.83|0
1644007590000|2022-02-04 20:46:30|522.7|520.5|521.83|519.63|522.7|520.5|521.17|518.97|0
1644007600000|2022-02-04 20:46:40|521.39|519.19|519.65|517.45|521.39|519.19|519.65|517.45|0
1644007610000|2022-02-04 20:46:50|520.52|518.32|520.08|517.88|520.52|518.32|519.87|517.67|0
1644007620000|2022-02-04 20:47:00|519.87|517.67|520.08|517.88|520.74|518.54|519.87|517.67|0
1644007630000|2022-02-04 20:47:10|519.87|517.67|521.39|519.19|521.39|519.19|519.87|517.67|0
1644007640000|2022-02-04 20:47:20|521.61|519.41|522.48|520.28|522.48|520.28|521.61|519.41|0
1644007650000|2022-02-04 20:47:30|521.94|519.74|523.13|520.93|523.13|520.93|521.94|519.74|0
1644007660000|2022-02-04 20:47:40|523.35|521.15|523.79|521.59|524.01|521.81|523.35|521.15|0
1644007670000|2022-02-04 20:47:50|523.57|521.37|524.23|522.03|524.44|522.24|523.57|521.37|0
1644007680000|2022-02-04 20:48:00|523.57|521.37|525.97|523.77|525.97|523.77|523.57|521.37|0
1644007690000|2022-02-04 20:48:10|525.43|523.23|525.75|523.55|525.97|523.77|525.43|523.23|0
1644007700000|2022-02-04 20:48:20|525.54|523.34|525.54|523.34|525.54|523.34|525.32|523.12|0
1644007710000|2022-02-04 20:48:30|525.32|523.12|526.19|523.99|526.19|523.99|525.32|523.12|0
1644007720000|2022-02-04 20:48:40|526.85|524.65|526.41|524.21|526.85|524.65|525.75|523.55|0
1644007730000|2022-02-04 20:48:50|526.3|524.1|526.63|524.43|526.63|524.43|526.3|524.1|0
1644007740000|2022-02-04 20:49:00|526.19|523.99|527.07|524.87|527.5|525.3|526.19|523.99|0
1644007750000|2022-02-04 20:49:10|527.94|525.74|528.16|525.96|528.6|526.4|527.94|525.74|0
1644007760000|2022-02-04 20:49:20|528.38|526.18|528.71|526.51|529.69|527.49|528.38|526.18|0
1644007770000|2022-02-04 20:49:30|528.38|526.18|528.66|526.46|529.03|526.83|528.38|526.18|0
1644007780000|2022-02-04 20:49:40|528.11|525.91|526.8|524.6|528.11|525.91|526.8|524.6|0
1644007790000|2022-02-04 20:49:50|525.38|523.18|525.38|523.18|526.91|524.71|525.38|523.18|0
1644007800000|2022-02-04 20:50:00|525.93|523.73|523.2|521|525.93|523.73|522.55|520.35|0
1644007810000|2022-02-04 20:50:10|522.98|520.78|523.75|521.55|523.75|521.55|522.11|519.91|0
1644007820000|2022-02-04 20:50:20|521.68|519.48|522.55|520.35|522.76|520.56|521.68|519.48|0
1644007830000|2022-02-04 20:50:30|522.33|520.13|524.51|522.31|524.51|522.31|522.33|520.13|0
1644007840000|2022-02-04 20:50:40|524.07|521.87|524.73|522.53|525.38|523.18|524.07|521.87|0
1644007850000|2022-02-04 20:50:50|525.16|522.96|525.82|523.62|526.03|523.83|525.16|522.96|0
1644007860000|2022-02-04 20:51:00|526.69|524.49|528|525.8|528.22|526.02|526.69|524.49|0
1644007870000|2022-02-04 20:51:10|527.78|525.58|528.77|526.57|528.77|526.57|527.78|525.58|0
1644007880000|2022-02-04 20:51:20|528.66|526.46|528|525.8|528.88|526.68|527.78|525.58|0
1644007890000|2022-02-04 20:51:30|528.22|526.02|529.09|526.89|529.09|526.89|528.22|526.02|0
1644007900000|2022-02-04 20:51:40|529.75|527.55|529.31|527.11|529.75|527.55|529.31|527.11|0
1644007910000|2022-02-04 20:51:50|529.21|527.01|528.66|526.46|529.21|527.01|528.66|526.46|0
1644007920000|2022-02-04 20:52:00|529.31|527.11|527.34|525.14|529.31|527.11|527.34|525.14|0
1644007930000|2022-02-04 20:52:10|527.46|525.26|528|525.8|528.44|526.24|527.46|525.26|0
1644007940000|2022-02-04 20:52:20|527.56|525.36|528.44|526.24|528.66|526.46|527.56|525.36|0
1644007950000|2022-02-04 20:52:30|529.75|527.55|529.75|527.55|529.75|527.55|529.31|527.11|0
1644007960000|2022-02-04 20:52:40|529.31|527.11|528.87|526.67|529.43|527.23|528.87|526.67|0
1644007970000|2022-02-04 20:52:50|528.99|526.79|529.97|527.77|529.97|527.77|528.99|526.79|0
1644007980000|2022-02-04 20:53:00|530.08|527.88|529.97|527.77|530.08|527.88|529.75|527.55|0
1644007990000|2022-02-04 20:53:10|530.63|528.43|531.5|529.3|531.5|529.3|530.63|528.43|0
1644008000000|2022-02-04 20:53:20|531.18|528.98|531.28|529.08|531.28|529.08|530.84|528.64|0
1644008010000|2022-02-04 20:53:30|531.94|529.74|531.94|529.74|532.16|529.96|531.94|529.74|0
1644008020000|2022-02-04 20:53:40|531.72|529.52|532.16|529.96|532.16|529.96|531.28|529.08|0
1644008030000|2022-02-04 20:53:50|531.94|529.74|531.5|529.3|531.94|529.74|531.5|529.3|0
1644008040000|2022-02-04 20:54:00|530.84|528.64|531.94|529.74|531.94|529.74|530.84|528.64|0
1644008050000|2022-02-04 20:54:10|531.4|529.2|531.28|529.08|531.5|529.3|531.28|529.08|0
1644008060000|2022-02-04 20:54:20|531.5|529.3|531.06|528.86|531.5|529.3|531.06|528.86|0
1644008070000|2022-02-04 20:54:30|530.63|528.43|530.41|528.21|530.63|528.43|530.41|528.21|0
1644008080000|2022-02-04 20:54:40|528.44|526.24|527.78|525.58|528.44|526.24|527.34|525.14|0
1644008090000|2022-02-04 20:54:50|528.44|526.24|527.56|525.36|528.44|526.24|527.13|524.93|0
1644008100000|2022-02-04 20:55:00|528.22|526.02|530.41|528.21|530.84|528.64|528.22|526.02|0
1644008110000|2022-02-04 20:55:10|529.53|527.33|529.75|527.55|529.75|527.55|529.53|527.33|0
1644008120000|2022-02-04 20:55:20|529.31|527.11|530.41|528.21|530.41|528.21|529.09|526.89|0
1644008130000|2022-02-04 20:55:30|530.3|528.1|530.84|528.64|531.28|529.08|530.3|528.1|0
1644008140000|2022-02-04 20:55:40|531.28|529.08|531.28|529.08|531.28|529.08|530.19|527.99|0
1644008150000|2022-02-04 20:55:50|531.94|529.74|531.72|529.52|531.94|529.74|531.72|529.52|0
1644008160000|2022-02-04 20:56:00|531.83|529.63|533.69|531.49|533.69|531.49|531.83|529.63|0
1644008170000|2022-02-04 20:56:10|534.13|531.93|534.13|531.93|534.13|531.93|533.91|531.71|0
1644008180000|2022-02-04 20:56:20|533.47|531.27|533.69|531.49|533.69|531.49|532.38|530.18|0
1644008190000|2022-02-04 20:56:30|535.45|533.25|534.9|532.7|535.45|533.25|534.79|532.59|0
1644008200000|2022-02-04 20:56:40|535.01|532.81|534.57|532.37|535.45|533.25|534.57|532.37|0
1644008210000|2022-02-04 20:56:50|534.79|532.59|533.47|531.27|534.79|532.59|533.47|531.27|0
1644008220000|2022-02-04 20:57:00|534.03|531.83|533.03|530.83|534.03|531.83|532.82|530.62|0
1644008230000|2022-02-04 20:57:10|532.82|530.62|534.13|531.93|534.79|532.59|532.82|530.62|0
1644008240000|2022-02-04 20:57:20|533.03|530.83|533.47|531.27|533.91|531.71|533.03|530.83|0
1644008250000|2022-02-04 20:57:30|533.69|531.49|534.35|532.15|534.35|532.15|533.69|531.49|0
1644008260000|2022-02-04 20:57:40|534.79|532.59|535.23|533.03|535.23|533.03|534.79|532.59|0
1644008270000|2022-02-04 20:57:50|535.67|533.47|535.45|533.25|535.67|533.47|535.23|533.03|0
1644008280000|2022-02-04 20:58:00|535.89|533.69|535.67|533.47|535.89|533.69|535.23|533.03|0
1644008290000|2022-02-04 20:58:10|535.89|533.69|536.11|533.91|536.11|533.91|535.67|533.47|0
1644008300000|2022-02-04 20:58:20|536.55|534.35|535.01|532.81|536.55|534.35|535.01|532.81|0
1644008310000|2022-02-04 20:58:30|534.13|531.93|534.57|532.37|534.57|532.37|534.13|531.93|0
1644008320000|2022-02-04 20:58:40|533.81|531.61|533.91|531.71|534.13|531.93|533.81|531.61|0
1644008330000|2022-02-04 20:58:50|534.57|532.37|535.67|533.47|535.67|533.47|534.57|532.37|0
1644008340000|2022-02-04 20:59:00|535.23|533.03|535.23|533.03|535.45|533.25|534.79|532.59|0
1644008350000|2022-02-04 20:59:10|536.11|533.91|536.55|534.35|536.55|534.35|536.11|533.91|0
1644008360000|2022-02-04 20:59:20|537.87|535.67|536.33|534.13|537.87|535.67|536.33|534.13|0
1644008370000|2022-02-04 20:59:30|536.77|534.57|536.55|534.35|536.77|534.57|536.55|534.35|0
1644008380000|2022-02-04 20:59:40|537.43|535.23|538.31|536.11|538.31|536.11|537.43|535.23|0
1644008390000|2022-02-04 20:59:50|538.75|536.55|540.29|538.09|540.29|538.09|538.75|536.55|0
1644008400000|2022-02-04 21:00:00|541.17|538.97|539.41|537.21|541.17|538.97|539.41|537.21|0
1644008410000|2022-02-04 21:00:10|539.85|537.65|540.51|538.31|540.73|538.53|539.19|536.99|0
1644008420000|2022-02-04 21:00:20|540.73|538.53|540.95|538.75|541.39|539.19|540.73|538.53|0
1644008430000|2022-02-04 21:00:30|540.73|538.53|539.54|537.34|540.73|538.53|539.54|537.34|0
1644008440000|2022-02-04 21:00:40|539.32|537.12|540.22|538.02|540.66|538.46|539.32|537.12|0
1644008450000|2022-02-04 21:00:50|539.56|537.36|539.78|537.58|539.78|537.58|539.56|537.36|0
1644008460000|2022-02-04 21:01:00|540.22|538.02|538.25|536.05|540.44|538.24|538.25|536.05|0
1644008470000|2022-02-04 21:01:10|538.68|536.48|538.03|535.83|538.68|536.48|538.03|535.83|0
1644008480000|2022-02-04 21:01:20|539.12|536.92|538.9|536.7|539.34|537.14|538.9|536.7|0
1644008490000|2022-02-04 21:01:30|539.12|536.92|538.9|536.7|539.12|536.92|538.68|536.48|0
1644008500000|2022-02-04 21:01:40|539.12|536.92|539.78|537.58|539.78|537.58|539.12|536.92|0
1644008510000|2022-02-04 21:01:50|540.12|537.92|539.56|537.36|540.12|537.92|539.56|537.36|0
1644008520000|2022-02-04 21:02:00|539.12|536.92|539.56|537.36|539.56|537.36|539.12|536.92|0
1644008530000|2022-02-04 21:02:10|540|537.8|540|537.8|540.22|538.02|540|537.8|0
1644008540000|2022-02-04 21:02:20|540.34|538.14|540.22|538.02|540.34|538.14|540.22|538.02|0
1644008550000|2022-02-04 21:02:30|540|537.8|540.44|538.24|540.44|538.24|540|537.8|0
1644008560000|2022-02-04 21:02:40|540|537.8|540.44|538.24|540.44|538.24|540|537.8|0
1644008570000|2022-02-04 21:02:50|540.22|538.02|540.66|538.46|540.66|538.46|540.22|538.02|0
1644008590000|2022-02-04 21:03:10|540.88|538.68|541.76|539.56|541.76|539.56|540.88|538.68|0
1644008600000|2022-02-04 21:03:20|541.54|539.34|541.98|539.78|541.98|539.78|541.54|539.34|0
1644008610000|2022-02-04 21:03:30|541.76|539.56|541.76|539.56|541.98|539.78|541.76|539.56|0
1644008620000|2022-02-04 21:03:40|541.98|539.78|541.98|539.78|541.98|539.78|541.98|539.78|0
1644008630000|2022-02-04 21:03:50|541.76|539.56|541.54|539.34|541.76|539.56|541.54|539.34|0
1644008640000|2022-02-04 21:04:00|541.1|538.9|541.32|539.12|541.32|539.12|541.1|538.9|0
1644008650000|2022-02-04 21:04:10|541.98|539.78|542.2|540|542.2|540|541.98|539.78|0
1644008660000|2022-02-04 21:04:20|542.32|540.12|542.2|540|542.32|540.12|542.2|540|0
1644008670000|2022-02-04 21:04:30|542.64|540.44|546.61|544.41|546.61|544.41|542.64|540.44|0
1644008680000|2022-02-04 21:04:40|545.95|543.75|544.62|542.42|545.95|543.75|544.62|542.42|0
1644008690000|2022-02-04 21:04:50|545.5|543.3|545.95|543.75|546.17|543.97|545.5|543.3|0
1644008700000|2022-02-04 21:05:00|545.5|543.3|545.28|543.08|545.5|543.3|545.28|543.08|0
1644008710000|2022-02-04 21:05:10|544.84|542.64|544.62|542.42|545.06|542.86|544.62|542.42|0
1644008720000|2022-02-04 21:05:20|544.4|542.2|544.62|542.42|544.62|542.42|544.4|542.2|0
1644008730000|2022-02-04 21:05:30|545.06|542.86|545.5|543.3|545.5|543.3|544.84|542.64|0
1644008740000|2022-02-04 21:05:40|545.06|542.86|545.28|543.08|545.28|543.08|545.06|542.86|0
1644008750000|2022-02-04 21:05:50|545.06|542.86|545.06|542.86|545.06|542.86|545.06|542.86|0
1644008770000|2022-02-04 21:06:10|544.84|542.64|545.06|542.86|545.06|542.86|544.84|542.64|0
1644008780000|2022-02-04 21:06:20|544.84|542.64|545.73|543.53|545.73|543.53|544.84|542.64|0
1644008790000|2022-02-04 21:06:30|545.95|543.75|548.15|545.95|548.15|545.95|545.95|543.75|0
1644008800000|2022-02-04 21:06:40|547.93|545.73|547.49|545.29|547.93|545.73|547.49|545.29|0
1644008810000|2022-02-04 21:06:50|546.94|544.74|546.61|544.41|546.94|544.74|546.5|544.3|0
1644008820000|2022-02-04 21:07:00|547.05|544.85|546.83|544.63|547.05|544.85|546.83|544.63|0
1644008830000|2022-02-04 21:07:10|546.61|544.41|546.17|543.97|546.61|544.41|546.17|543.97|0
1644008840000|2022-02-04 21:07:20|546.61|544.41|546.61|544.41|547.16|544.96|546.61|544.41|0
1644008850000|2022-02-04 21:07:30|546.83|544.63|547.05|544.85|547.05|544.85|546.83|544.63|0
1644008860000|2022-02-04 21:07:40|547.27|545.07|547.27|545.07|547.38|545.18|547.27|545.07|0
1644008870000|2022-02-04 21:07:50|547.05|544.85|546.83|544.63|547.05|544.85|546.83|544.63|0
1644008880000|2022-02-04 21:08:00|547.05|544.85|547.05|544.85|547.05|544.85|547.05|544.85|0
1644008890000|2022-02-04 21:08:10|546.83|544.63|547.27|545.07|547.38|545.18|546.83|544.63|0
1644008900000|2022-02-04 21:08:20|547.16|544.96|547.27|545.07|547.27|545.07|547.05|544.85|0
1644008910000|2022-02-04 21:08:30|547.16|544.96|547.05|544.85|547.16|544.96|547.05|544.85|0
1644008920000|2022-02-04 21:08:40|546.83|544.63|546.83|544.63|546.83|544.63|546.83|544.63|0
1644008930000|2022-02-04 21:08:50|547.05|544.85|546.83|544.63|547.05|544.85|546.83|544.63|0
1644008940000|2022-02-04 21:09:00|546.61|544.41|545.95|543.75|546.61|544.41|545.95|543.75|0
1644008950000|2022-02-04 21:09:10|546.17|543.97|546.06|543.86|546.17|543.97|546.06|543.86|0
1644008960000|2022-02-04 21:09:20|546.17|543.97|546.61|544.41|546.61|544.41|546.17|543.97|0
1644008970000|2022-02-04 21:09:30|546.83|544.63|547.49|545.29|547.49|545.29|546.83|544.63|0
1644008980000|2022-02-04 21:09:40|547.27|545.07|547.27|545.07|547.27|545.07|547.27|545.07|0
1644008990000|2022-02-04 21:09:50|547.49|545.29|546.83|544.63|547.49|545.29|546.61|544.41|0
1644009000000|2022-02-04 21:10:00|546.61|544.41|546.83|544.63|546.83|544.63|546.5|544.3|0
1644009010000|2022-02-04 21:10:10|547.05|544.85|547.27|545.07|547.49|545.29|547.05|544.85|0
1644009020000|2022-02-04 21:10:20|547.49|545.29|547.71|545.51|547.71|545.51|547.49|545.29|0
1644009030000|2022-02-04 21:10:30|548.15|545.95|548.15|545.95|548.59|546.39|548.15|545.95|0
1644009040000|2022-02-04 21:10:40|547.93|545.73|547.93|545.73|547.93|545.73|547.93|545.73|0
1644009050000|2022-02-04 21:10:50|547.71|545.51|547.49|545.29|547.71|545.51|547.05|544.85|0
1644009060000|2022-02-04 21:11:00|547.71|545.51|547.49|545.29|547.71|545.51|547.49|545.29|0
1644009070000|2022-02-04 21:11:10|547.71|545.51|547.71|545.51|548.15|545.95|547.71|545.51|0
1644009080000|2022-02-04 21:11:20|547.93|545.73|547.93|545.73|547.93|545.73|547.93|545.73|0
1644009090000|2022-02-04 21:11:30|547.71|545.51|547.27|545.07|547.71|545.51|547.27|545.07|0
1644009100000|2022-02-04 21:11:40|547.49|545.29|547.27|545.07|547.49|545.29|547.27|545.07|0
1644009110000|2022-02-04 21:11:50|547.16|544.96|547.93|545.73|547.93|545.73|547.05|544.85|0
1644009120000|2022-02-04 21:12:00|548.37|546.17|547.49|545.29|548.37|546.17|547.49|545.29|0
1644009130000|2022-02-04 21:12:10|547.71|545.51|547.49|545.29|547.71|545.51|547.49|545.29|0
1644009140000|2022-02-04 21:12:20|547.27|545.07|545.5|543.3|547.27|545.07|545.28|543.08|0
1644009150000|2022-02-04 21:12:30|545.28|543.08|545.72|543.52|545.72|543.52|545.28|543.08|0
1644009160000|2022-02-04 21:12:40|546.17|543.97|546.83|544.63|546.83|544.63|545.94|543.74|0
1644009170000|2022-02-04 21:12:50|546.61|544.41|546.83|544.63|546.83|544.63|546.61|544.41|0
1644009180000|2022-02-04 21:13:00|546.61|544.41|546.16|543.96|546.61|544.41|546.16|543.96|0
1644009190000|2022-02-04 21:13:10|546.39|544.19|546.39|544.19|546.39|544.19|546.39|544.19|0
1644009200000|2022-02-04 21:13:20|546.61|544.41|545.94|543.74|546.61|544.41|545.94|543.74|0
1644009210000|2022-02-04 21:13:30|546.16|543.96|545.94|543.74|546.16|543.96|545.72|543.52|0
1644009220000|2022-02-04 21:13:40|545.5|543.3|545.5|543.3|545.72|543.52|545.5|543.3|0
1644009230000|2022-02-04 21:13:50|545.72|543.52|545.5|543.3|545.72|543.52|545.5|543.3|0
1644009240000|2022-02-04 21:14:00|545.72|543.52|544.84|542.64|545.72|543.52|544.84|542.64|0
1644009250000|2022-02-04 21:14:10|545.06|542.86|544.84|542.64|545.06|542.86|544.84|542.64|0
1644009260000|2022-02-04 21:14:20|545.06|542.86|544.62|542.42|545.06|542.86|544.52|542.32|0
1644009270000|2022-02-04 21:14:30|544.4|542.2|544.62|542.42|544.84|542.64|544.4|542.2|0
1644009280000|2022-02-04 21:14:40|544.18|541.98|544.18|541.98|544.4|542.2|544.18|541.98|0
1644009290000|2022-02-04 21:14:50|544.62|542.42|544.18|541.98|544.62|542.42|544.18|541.98|0
1644221100000|2022-02-07 08:05:00|535.07|532.87|534.41|532.21|535.29|533.09|534.41|532.21|0
1644221110000|2022-02-07 08:05:10|533.98|531.78|534.53|532.33|534.53|532.33|533.87|531.67|0
1644221120000|2022-02-07 08:05:20|534.63|532.43|534.41|532.21|534.63|532.43|534.41|532.21|0
1644221130000|2022-02-07 08:05:30|535.07|532.87|535.07|532.87|535.07|532.87|535.07|532.87|0
1644221140000|2022-02-07 08:05:40|536.16|533.96|536.82|534.62|536.82|534.62|536.16|533.96|0
1644221150000|2022-02-07 08:05:50|536.71|534.51|536.6|534.4|536.71|534.51|536.6|534.4|0
1644221160000|2022-02-07 08:06:00|536.93|534.73|536.71|534.51|536.93|534.73|536.6|534.4|0
1644221170000|2022-02-07 08:06:10|536.5|534.3|536.28|534.08|536.5|534.3|535.94|533.74|0
1644221180000|2022-02-07 08:06:20|536.38|534.18|536.71|534.51|537.48|535.28|536.38|534.18|0
1644221190000|2022-02-07 08:06:30|536.6|534.4|536.71|534.51|537.04|534.84|536.6|534.4|0
1644221200000|2022-02-07 08:06:40|536.6|534.4|535.94|533.74|536.6|534.4|535.94|533.74|0
1644221210000|2022-02-07 08:06:50|536.16|533.96|535.72|533.52|536.16|533.96|535.72|533.52|0
1644221220000|2022-02-07 08:07:00|535.4|533.2|535.62|533.42|535.62|533.42|535.29|533.09|0
1644221230000|2022-02-07 08:07:10|535.51|533.31|535.51|533.31|535.51|533.31|535.4|533.2|0
1644221240000|2022-02-07 08:07:20|535.07|532.87|536.16|533.96|536.16|533.96|534.85|532.65|0
1644221250000|2022-02-07 08:07:30|535.94|533.74|535.94|533.74|536.16|533.96|535.94|533.74|0
1644221260000|2022-02-07 08:07:40|536.5|534.3|536.16|533.96|536.5|534.3|536.06|533.86|0
1644221270000|2022-02-07 08:07:50|536.28|534.08|536.28|534.08|536.38|534.18|536.06|533.86|0
1644221280000|2022-02-07 08:08:00|536.16|533.96|536.49|534.29|536.49|534.29|536.16|533.96|0
1644221290000|2022-02-07 08:08:10|536.6|534.4|536.82|534.62|537.04|534.84|536.6|534.4|0
1644221300000|2022-02-07 08:08:20|537.26|535.06|536.82|534.62|537.26|535.06|535.94|533.74|0
1644221310000|2022-02-07 08:08:30|537.37|535.17|537.48|535.28|537.48|535.28|537.15|534.95|0
1644221320000|2022-02-07 08:08:40|537.59|535.39|538.79|536.59|538.79|536.59|537.59|535.39|0
1644221330000|2022-02-07 08:08:50|538.57|536.37|538.47|536.27|538.57|536.37|538.35|536.15|0
1644221340000|2022-02-07 08:09:00|538.57|536.37|539.12|536.92|539.12|536.92|538.57|536.37|0
1644221350000|2022-02-07 08:09:10|540.11|537.91|539.56|537.36|540.11|537.91|539.23|537.03|0
1644221360000|2022-02-07 08:09:20|539.67|537.47|540.11|537.91|540.11|537.91|539.67|537.47|0
1644221370000|2022-02-07 08:09:30|540.33|538.13|540.77|538.57|540.77|538.57|540.11|537.91|0
1644221380000|2022-02-07 08:09:40|540.33|538.13|539.78|537.58|540.33|538.13|539.78|537.58|0
1644221390000|2022-02-07 08:09:50|539.67|537.47|539.23|537.03|539.67|537.47|538.9|536.7|0
1644221400000|2022-02-07 08:10:00|538.9|536.7|538.03|535.83|538.9|536.7|538.03|535.83|0
1644221410000|2022-02-07 08:10:10|537.91|535.71|538.13|535.93|538.13|535.93|537.59|535.39|0
1644221420000|2022-02-07 08:10:20|538.03|535.83|538.79|536.59|538.79|536.59|538.03|535.83|0
1644221430000|2022-02-07 08:10:30|538.13|535.93|537.48|535.28|538.47|536.27|537.48|535.28|0
1644221440000|2022-02-07 08:10:40|537.81|535.61|537.69|535.49|537.81|535.61|537.69|535.49|0
1644221450000|2022-02-07 08:10:50|537.26|535.06|536.71|534.51|537.26|535.06|536.6|534.4|0
1644221460000|2022-02-07 08:11:00|536.82|534.62|536.82|534.62|536.82|534.62|536.6|534.4|0
1644221470000|2022-02-07 08:11:10|537.69|535.49|537.91|535.71|537.91|535.71|537.69|535.49|0
1644221480000|2022-02-07 08:11:20|537.69|535.49|537.91|535.71|538.25|536.05|537.48|535.28|0
1644221490000|2022-02-07 08:11:30|538.13|535.93|538.47|536.27|538.47|536.27|537.91|535.71|0
1644221500000|2022-02-07 08:11:40|538.35|536.15|537.81|535.61|538.35|536.15|537.48|535.28|0
1644221510000|2022-02-07 08:11:50|538.03|535.83|537.81|535.61|538.03|535.83|537.59|535.39|0
1644221520000|2022-02-07 08:12:00|537.91|535.71|536.82|534.62|537.91|535.71|536.82|534.62|0
1644221530000|2022-02-07 08:12:10|536.93|534.73|536.16|533.96|536.93|534.73|536.16|533.96|0
1644221540000|2022-02-07 08:12:20|536.93|534.73|535.5|533.3|536.93|534.73|535.5|533.3|0
1644221550000|2022-02-07 08:12:30|535.07|532.87|534.96|532.76|535.07|532.87|534.63|532.43|0
1644221560000|2022-02-07 08:12:40|534.63|532.43|534.63|532.43|535.07|532.87|534.63|532.43|0
1644221570000|2022-02-07 08:12:50|534.41|532.21|534.85|532.65|534.85|532.65|534.19|531.99|0
1644221580000|2022-02-07 08:13:00|535.07|532.87|535.29|533.09|535.29|533.09|534.85|532.65|0
1644221590000|2022-02-07 08:13:10|535.07|532.87|535.94|533.74|535.94|533.74|535.07|532.87|0
1644221600000|2022-02-07 08:13:20|536.16|533.96|536.6|534.4|536.82|534.62|536.16|533.96|0
1644221610000|2022-02-07 08:13:30|537.37|535.17|537.69|535.49|537.69|535.49|537.37|535.17|0
1644221620000|2022-02-07 08:13:40|538.25|536.05|537.91|535.71|538.25|536.05|537.91|535.71|0
1644221630000|2022-02-07 08:13:50|538.35|536.15|538.57|536.37|538.68|536.48|538.35|536.15|0
1644221640000|2022-02-07 08:14:00|538.79|536.59|538.79|536.59|538.9|536.7|538.79|536.59|0
1644221650000|2022-02-07 08:14:10|538.9|536.7|539.01|536.81|539.01|536.81|538.9|536.7|0
1644221660000|2022-02-07 08:14:20|540.11|537.91|539.56|537.36|540.11|537.91|539.56|537.36|0
1644221670000|2022-02-07 08:14:30|539.45|537.25|540.33|538.13|540.33|538.13|539.23|537.03|0
1644221680000|2022-02-07 08:14:40|540.11|537.91|539.67|537.47|540.11|537.91|539.56|537.36|0
1644221690000|2022-02-07 08:14:50|539.89|537.69|540.54|538.34|540.54|538.34|539.89|537.69|0
1644221700000|2022-02-07 08:15:00|540.44|538.24|540.22|538.02|540.98|538.78|540.22|538.02|0
1644221710000|2022-02-07 08:15:10|540.11|537.91|541.42|539.22|541.42|539.22|540.11|537.91|0
1644221720000|2022-02-07 08:15:20|541.64|539.44|540.98|538.78|541.64|539.44|540.98|538.78|0
1644221730000|2022-02-07 08:15:30|541.32|539.12|542.08|539.88|542.52|540.32|541.32|539.12|0
1644221740000|2022-02-07 08:15:40|541.64|539.44|542.52|540.32|542.96|540.76|541.64|539.44|0
1644221750000|2022-02-07 08:15:50|542.3|540.1|543.4|541.2|543.4|541.2|542.3|540.1|0
1644221760000|2022-02-07 08:16:00|543.3|541.1|543.62|541.42|543.62|541.42|543.08|540.88|0
1644221770000|2022-02-07 08:16:10|543.74|541.54|544.5|542.3|544.5|542.3|543.74|541.54|0
1644221780000|2022-02-07 08:16:20|544.72|542.52|544.5|542.3|544.72|542.52|544.5|542.3|0
1644221790000|2022-02-07 08:16:30|544.72|542.52|545.06|542.86|545.06|542.86|544.5|542.3|0
1644221800000|2022-02-07 08:16:40|544.94|542.74|545.72|543.52|546.04|543.84|544.94|542.74|0
1644221810000|2022-02-07 08:16:50|545.38|543.18|545.28|543.08|545.38|543.18|545.06|542.86|0
1644221820000|2022-02-07 08:17:00|545.06|542.86|544.5|542.3|545.06|542.86|544.4|542.2|0
1644221830000|2022-02-07 08:17:10|544.4|542.2|545.38|543.18|545.38|543.18|544.4|542.2|0
1644221840000|2022-02-07 08:17:20|546.04|543.84|545.6|543.4|546.04|543.84|545.6|543.4|0
1644221850000|2022-02-07 08:17:30|545.28|543.08|546.26|544.06|546.26|544.06|545.28|543.08|0
1644221860000|2022-02-07 08:17:40|546.7|544.5|546.92|544.72|546.92|544.72|546.7|544.5|0
1644221870000|2022-02-07 08:17:50|547.7|545.5|547.36|545.16|548.14|545.94|547.36|545.16|0
1644221880000|2022-02-07 08:18:00|547.14|544.94|547.7|545.5|547.7|545.5|547.14|544.94|0
1644221890000|2022-02-07 08:18:10|547.92|545.72|547.26|545.06|547.92|545.72|547.26|545.06|0
1644221900000|2022-02-07 08:18:20|547.48|545.28|548.47|546.27|548.47|546.27|547.48|545.28|0
1644221910000|2022-02-07 08:18:30|547.92|545.72|548.25|546.05|548.25|546.05|547.81|545.61|0
1644221920000|2022-02-07 08:18:40|548.03|545.83|548.25|546.05|548.58|546.38|548.03|545.83|0
1644221930000|2022-02-07 08:18:50|548.69|546.49|548.47|546.27|548.69|546.49|548.36|546.16|0
1644221940000|2022-02-07 08:19:00|548.69|546.49|549.35|547.15|549.35|547.15|548.69|546.49|0
1644221950000|2022-02-07 08:19:10|549.24|547.04|548.47|546.27|549.24|547.04|548.47|546.27|0
1644221960000|2022-02-07 08:19:20|549.13|546.93|549.57|547.37|549.69|547.49|549.13|546.93|0
1644221970000|2022-02-07 08:19:30|548.91|546.71|549.13|546.93|549.13|546.93|548.91|546.71|0
1644221980000|2022-02-07 08:19:40|549.24|547.04|549.35|547.15|549.35|547.15|549.13|546.93|0
1644221990000|2022-02-07 08:19:50|549.13|546.93|549.46|547.26|549.79|547.59|549.13|546.93|0
1644222000000|2022-02-07 08:20:00|550.13|547.93|550.01|547.81|550.23|548.03|550.01|547.81|0
1644222010000|2022-02-07 08:20:10|550.23|548.03|550.57|548.37|550.57|548.37|550.23|548.03|0
1644222020000|2022-02-07 08:20:20|550.35|548.15|550.01|547.81|550.35|548.15|549.79|547.59|0
1644222030000|2022-02-07 08:20:30|549.57|547.37|548.69|546.49|549.57|547.37|548.69|546.49|0
1644222040000|2022-02-07 08:20:40|548.47|546.27|548.47|546.27|548.47|546.27|548.47|546.27|0
1644222050000|2022-02-07 08:20:50|548.25|546.05|548.03|545.83|548.25|546.05|548.03|545.83|0
1644222060000|2022-02-07 08:21:00|548.36|546.16|547.8|545.6|548.36|546.16|547.8|545.6|0
1644222070000|2022-02-07 08:21:10|548.14|545.94|548.69|546.49|548.69|546.49|548.14|545.94|0
1644222080000|2022-02-07 08:21:20|548.8|546.6|548.8|546.6|548.91|546.71|548.8|546.6|0
1644222090000|2022-02-07 08:21:30|549.02|546.82|548.91|546.71|549.02|546.82|548.91|546.71|0
1644222100000|2022-02-07 08:21:40|549.13|546.93|549.24|547.04|549.35|547.15|549.13|546.93|0
1644222110000|2022-02-07 08:21:50|549.35|547.15|550.35|548.15|550.35|548.15|549.35|547.15|0
1644222120000|2022-02-07 08:22:00|550.01|547.81|549.13|546.93|550.01|547.81|549.13|546.93|0
1644222130000|2022-02-07 08:22:10|548.8|546.6|548.91|546.71|548.91|546.71|548.69|546.49|0
1644222140000|2022-02-07 08:22:20|548.69|546.49|548.69|546.49|548.69|546.49|548.47|546.27|0
1644222150000|2022-02-07 08:22:30|549.13|546.93|549.02|546.82|549.13|546.93|548.91|546.71|0
1644222160000|2022-02-07 08:22:40|549.13|546.93|548.47|546.27|549.13|546.93|548.47|546.27|0
1644222170000|2022-02-07 08:22:50|548.91|546.71|549.35|547.15|549.35|547.15|548.91|546.71|0
1644222180000|2022-02-07 08:23:00|549.24|547.04|549.35|547.15|549.46|547.26|549.24|547.04|0
1644222190000|2022-02-07 08:23:10|549.13|546.93|549.13|546.93|549.46|547.26|549.13|546.93|0
1644222200000|2022-02-07 08:23:20|548.91|546.71|549.02|546.82|549.13|546.93|548.91|546.71|0
1644222210000|2022-02-07 08:23:30|548.91|546.71|548.91|546.71|549.02|546.82|548.91|546.71|0
1644222220000|2022-02-07 08:23:40|548.58|546.38|549.79|547.59|549.79|547.59|548.58|546.38|0
1644222230000|2022-02-07 08:23:50|549.57|547.37|549.79|547.59|549.79|547.59|549.46|547.26|0
1644222240000|2022-02-07 08:24:00|550.23|548.03|550.23|548.03|550.23|548.03|550.13|547.93|0
1644222250000|2022-02-07 08:24:10|550.13|547.93|551.34|549.14|551.34|549.14|550.13|547.93|0
1644222260000|2022-02-07 08:24:20|551.56|549.36|552.34|550.14|552.34|550.14|551.56|549.36|0
1644222270000|2022-02-07 08:24:30|552.89|550.69|552.78|550.58|552.89|550.69|552.78|550.58|0
1644222280000|2022-02-07 08:24:40|553|550.8|553.11|550.91|553.11|550.91|553|550.8|0
1644222290000|2022-02-07 08:24:50|553.22|551.02|553.77|551.57|553.77|551.57|553.22|551.02|0
1644222300000|2022-02-07 08:25:00|553.66|551.46|554.11|551.91|554.21|552.01|553.66|551.46|0
1644222310000|2022-02-07 08:25:10|554.88|552.68|554.21|552.01|555.32|553.12|554.21|552.01|0
1644222320000|2022-02-07 08:25:20|554.33|552.13|553.99|551.79|554.55|552.35|553.99|551.79|0
1644222330000|2022-02-07 08:25:30|554.66|552.46|552.79|550.59|554.66|552.46|552.79|550.59|0
1644222340000|2022-02-07 08:25:40|554.5|552.3|554.84|552.64|554.84|552.64|553.74|551.54|0
1644222350000|2022-02-07 08:25:50|554.72|552.52|554.94|552.74|555.6|553.4|554.72|552.52|0
1644222360000|2022-02-07 08:26:00|555.16|552.96|554.5|552.3|555.16|552.96|554.5|552.3|0
1644222370000|2022-02-07 08:26:10|554.28|552.08|553.96|551.76|554.5|552.3|553.96|551.76|0
1644222380000|2022-02-07 08:26:20|553.84|551.64|553.62|551.42|553.84|551.64|553.52|551.32|0
1644222390000|2022-02-07 08:26:30|553.4|551.2|553.62|551.42|553.84|551.64|553.4|551.2|0
1644222410000|2022-02-07 08:26:50|553.52|551.32|553.3|551.1|553.62|551.42|553.18|550.98|0
1644222420000|2022-02-07 08:27:00|553.4|551.2|554.28|552.08|554.28|552.08|553.4|551.2|0
1644222430000|2022-02-07 08:27:10|554.62|552.42|554.4|552.2|554.94|552.74|554.4|552.2|0
1644222440000|2022-02-07 08:27:20|553.84|551.64|554.84|552.64|554.84|552.64|553.84|551.64|0
1644222450000|2022-02-07 08:27:30|554.94|552.74|555.6|553.4|555.6|553.4|554.94|552.74|0
1644222460000|2022-02-07 08:27:40|555.82|553.62|555.6|553.4|555.82|553.62|555.6|553.4|0
1644222470000|2022-02-07 08:27:50|556.04|553.84|555.28|553.08|556.04|553.84|555.16|552.96|0
1644222480000|2022-02-07 08:28:00|555.38|553.18|556.48|554.28|556.48|554.28|555.38|553.18|0
1644222490000|2022-02-07 08:28:10|556.7|554.5|557.15|554.95|557.15|554.95|556.7|554.5|0
1644222500000|2022-02-07 08:28:20|556.16|553.96|556.6|554.4|556.6|554.4|556.16|553.96|0
1644222510000|2022-02-07 08:28:30|556.7|554.5|557.37|555.17|557.37|555.17|556.48|554.28|0
1644222520000|2022-02-07 08:28:40|557.26|555.06|557.59|555.39|557.59|555.39|557.15|554.95|0
1644222530000|2022-02-07 08:28:50|557.37|555.17|557.59|555.39|557.59|555.39|557.15|554.95|0
1644222540000|2022-02-07 08:29:00|557.37|555.17|557.37|555.17|557.37|555.17|556.7|554.5|0
1644222550000|2022-02-07 08:29:10|557.15|554.95|557.48|555.28|557.48|555.28|557.15|554.95|0
1644222560000|2022-02-07 08:29:20|557.37|555.17|557.81|555.61|557.81|555.61|557.37|555.17|0
1644222570000|2022-02-07 08:29:30|558.03|555.83|558.03|555.83|558.03|555.83|558.03|555.83|0
1644222580000|2022-02-07 08:29:40|557.59|555.39|556.92|554.72|557.59|555.39|556.92|554.72|0
1644222590000|2022-02-07 08:29:50|556.6|554.4|556.6|554.4|556.92|554.72|556.6|554.4|0
1644222600000|2022-02-07 08:30:00|556.48|554.28|556.92|554.72|557.04|554.84|556.48|554.28|0
1644222610000|2022-02-07 08:30:10|557.59|555.39|556.26|554.06|557.59|555.39|556.26|554.06|0
1644222620000|2022-02-07 08:30:20|555.82|553.62|556.04|553.84|556.04|553.84|555.38|553.18|0
1644222630000|2022-02-07 08:30:30|555.94|553.74|555.94|553.74|556.04|553.84|555.6|553.4|0
1644222640000|2022-02-07 08:30:40|556.26|554.06|556.26|554.06|556.26|554.06|556.04|553.84|0
1644222650000|2022-02-07 08:30:50|556.38|554.18|555.28|553.08|556.38|554.18|555.28|553.08|0
1644222660000|2022-02-07 08:31:00|555.6|553.4|555.82|553.62|556.16|553.96|555.5|553.3|0
1644222670000|2022-02-07 08:31:10|555.72|553.52|555.16|552.96|555.72|553.52|554.72|552.52|0
1644222680000|2022-02-07 08:31:20|554.72|552.52|554.72|552.52|554.72|552.52|554.5|552.3|0
1644222690000|2022-02-07 08:31:30|554.94|552.74|555.82|553.62|556.04|553.84|554.94|552.74|0
1644222700000|2022-02-07 08:31:40|555.28|553.08|555.38|553.18|555.5|553.3|555.28|553.08|0
1644222710000|2022-02-07 08:31:50|555.72|553.52|556.26|554.06|556.26|554.06|555.72|553.52|0
1644222720000|2022-02-07 08:32:00|556.38|554.18|556.26|554.06|556.48|554.28|556.26|554.06|0
1644222730000|2022-02-07 08:32:10|556.6|554.4|556.7|554.5|556.7|554.5|556.6|554.4|0
1644222740000|2022-02-07 08:32:20|556.92|554.72|557.14|554.94|557.14|554.94|556.92|554.72|0
1644222750000|2022-02-07 08:32:30|557.26|555.06|556.04|553.84|557.26|555.06|555.6|553.4|0
1644222760000|2022-02-07 08:32:40|556.26|554.06|556.26|554.06|556.48|554.28|556.26|554.06|0
1644222770000|2022-02-07 08:32:50|556.48|554.28|556.38|554.18|556.48|554.28|556.38|554.18|0
1644222780000|2022-02-07 08:33:00|555.5|553.3|555.38|553.18|555.6|553.4|555.38|553.18|0
1644222790000|2022-02-07 08:33:10|555.6|553.4|555.28|553.08|555.6|553.4|555.06|552.86|0
1644222800000|2022-02-07 08:33:20|555.38|553.18|557.59|555.39|557.59|555.39|555.38|553.18|0
1644222810000|2022-02-07 08:33:30|557.81|555.61|557.48|555.28|557.92|555.72|557.37|555.17|0
1644222820000|2022-02-07 08:33:40|557.81|555.61|557.81|555.61|558.03|555.83|557.81|555.61|0
1644222830000|2022-02-07 08:33:50|558.03|555.83|558.47|556.27|558.47|556.27|558.03|555.83|0
1644222840000|2022-02-07 08:34:00|558.25|556.05|556.48|554.28|558.25|556.05|556.48|554.28|0
1644222850000|2022-02-07 08:34:10|557.26|555.06|556.16|553.96|557.26|555.06|556.04|553.84|0
1644222860000|2022-02-07 08:34:20|556.04|553.84|556.48|554.28|556.6|554.4|556.04|553.84|0
1644222870000|2022-02-07 08:34:30|556.6|554.4|556.7|554.5|556.7|554.5|556.6|554.4|0
1644222880000|2022-02-07 08:34:40|556.92|554.72|556.92|554.72|556.92|554.72|556.92|554.72|0
1644222890000|2022-02-07 08:34:50|556.7|554.5|557.14|554.94|557.14|554.94|556.38|554.18|0
1644222900000|2022-02-07 08:35:00|557.59|555.39|558.69|556.49|558.69|556.49|557.59|555.39|0
1644222910000|2022-02-07 08:35:10|558.25|556.05|556.48|554.28|558.25|556.05|556.48|554.28|0
1644222920000|2022-02-07 08:35:20|555.72|553.52|555.82|553.62|555.82|553.62|555.72|553.52|0
1644222930000|2022-02-07 08:35:30|555.6|553.4|555.38|553.18|555.6|553.4|555.38|553.18|0
1644222940000|2022-02-07 08:35:40|554.5|552.3|554.94|552.74|555.05|552.85|554.5|552.3|0
1644222950000|2022-02-07 08:35:50|554.83|552.63|553.62|551.42|554.83|552.63|553.62|551.42|0
1644222960000|2022-02-07 08:36:00|554.28|552.08|554.06|551.86|554.28|552.08|554.06|551.86|0
1644222970000|2022-02-07 08:36:10|553.84|551.64|553.51|551.31|553.84|551.64|553.4|551.2|0
1644222980000|2022-02-07 08:36:20|553.18|550.98|553.29|551.09|553.29|551.09|552.96|550.76|0
1644222990000|2022-02-07 08:36:30|553.62|551.42|553.62|551.42|554.06|551.86|553.62|551.42|0
1644223000000|2022-02-07 08:36:40|553.84|551.64|553.51|551.31|553.84|551.64|553.18|550.98|0
1644223010000|2022-02-07 08:36:50|553.73|551.53|554.39|552.19|554.39|552.19|553.73|551.53|0
1644223020000|2022-02-07 08:37:00|554.06|551.86|553.84|551.64|554.17|551.97|553.84|551.64|0
1644223030000|2022-02-07 08:37:10|553.29|551.09|552.41|550.21|553.29|551.09|552.41|550.21|0
1644223040000|2022-02-07 08:37:20|552.3|550.1|552.3|550.1|552.3|550.1|552.08|549.88|0
1644223050000|2022-02-07 08:37:30|552.08|549.88|552.74|550.54|552.74|550.54|552.08|549.88|0
1644223060000|2022-02-07 08:37:40|552.96|550.76|553.07|550.87|553.07|550.87|552.74|550.54|0
1644223070000|2022-02-07 08:37:50|553.18|550.98|553.18|550.98|553.29|551.09|553.18|550.98|0
1644223080000|2022-02-07 08:38:00|552.74|550.54|552.08|549.88|552.96|550.76|552.08|549.88|0
1644223090000|2022-02-07 08:38:10|551.86|549.66|551.86|549.66|551.86|549.66|551.86|549.66|0
1644223100000|2022-02-07 08:38:20|552.08|549.88|551.64|549.44|552.3|550.1|551.64|549.44|0
1644223110000|2022-02-07 08:38:30|550.98|548.78|551.86|549.66|551.86|549.66|550.98|548.78|0
1644223120000|2022-02-07 08:38:40|551.75|549.55|551.86|549.66|552.08|549.88|551.75|549.55|0
1644223130000|2022-02-07 08:38:50|552.96|550.76|553.95|551.75|553.95|551.75|552.74|550.54|0
1644223140000|2022-02-07 08:39:00|553.62|551.42|553.51|551.31|553.62|551.42|553.51|551.31|0
1644223150000|2022-02-07 08:39:10|552.96|550.76|553.4|551.2|553.62|551.42|552.96|550.76|0
1644223160000|2022-02-07 08:39:20|553.62|551.42|553.62|551.42|553.73|551.53|553.62|551.42|0
1644223170000|2022-02-07 08:39:30|553.95|551.75|552.96|550.76|553.95|551.75|552.96|550.76|0
1644223180000|2022-02-07 08:39:40|552.74|550.54|552.74|550.54|552.74|550.54|552.41|550.21|0
1644223190000|2022-02-07 08:39:50|552.85|550.65|552.74|550.54|552.85|550.65|552.63|550.43|0
1644223200000|2022-02-07 08:40:00|553.29|551.09|553.18|550.98|553.29|551.09|553.18|550.98|0
1644223210000|2022-02-07 08:40:10|552.96|550.76|551.64|549.44|552.96|550.76|551.42|549.22|0
1644223220000|2022-02-07 08:40:20|551.2|549|551.2|549|551.42|549.22|551.2|549|0
1644223230000|2022-02-07 08:40:30|550.98|548.78|551.2|549|551.2|549|550.98|548.78|0
1644223240000|2022-02-07 08:40:40|551.42|549.22|551.42|549.22|551.42|549.22|551.42|549.22|0
1644223250000|2022-02-07 08:40:50|551.53|549.33|551.64|549.44|551.86|549.66|551.53|549.33|0
1644223260000|2022-02-07 08:41:00|551.97|549.77|553.07|550.87|553.07|550.87|551.97|549.77|0
1644223270000|2022-02-07 08:41:10|553.18|550.98|552.96|550.76|553.29|551.09|552.96|550.76|0
1644223280000|2022-02-07 08:41:20|552.74|550.54|552.74|550.54|552.74|550.54|552.52|550.32|0
1644223290000|2022-02-07 08:41:30|552.52|550.32|551.64|549.44|552.52|550.32|551.64|549.44|0
1644223300000|2022-02-07 08:41:40|551.86|549.66|551.75|549.55|551.97|549.77|551.75|549.55|0
1644223310000|2022-02-07 08:41:50|551.86|549.66|551.53|549.33|551.86|549.66|551.53|549.33|0
1644223320000|2022-02-07 08:42:00|551.64|549.44|551.86|549.66|552.52|550.32|551.64|549.44|0
1644223330000|2022-02-07 08:42:10|552.3|550.1|551.86|549.66|552.3|550.1|551.86|549.66|0
1644223340000|2022-02-07 08:42:20|551.75|549.55|551.75|549.55|551.75|549.55|551.75|549.55|0
1644223350000|2022-02-07 08:42:30|551.64|549.44|550.98|548.78|551.64|549.44|550.98|548.78|0
1644223360000|2022-02-07 08:42:40|551.09|548.89|550.98|548.78|551.09|548.89|550.98|548.78|0
1644223370000|2022-02-07 08:42:50|551.42|549.22|551.2|549|551.42|549.22|551.2|549|0
1644223380000|2022-02-07 08:43:00|551.31|549.11|551.42|549.22|551.64|549.44|551.31|549.11|0
1644223390000|2022-02-07 08:43:10|552.08|549.88|552.3|550.1|552.41|550.21|552.08|549.88|0
1644223400000|2022-02-07 08:43:20|552.52|550.32|552.08|549.88|552.52|550.32|551.97|549.77|0
1644223410000|2022-02-07 08:43:30|552.3|550.1|552.41|550.21|552.52|550.32|552.3|550.1|0
1644223420000|2022-02-07 08:43:40|552.3|550.1|552.08|549.88|552.3|550.1|552.08|549.88|0
1644223430000|2022-02-07 08:43:50|552.3|550.1|552.19|549.99|552.3|550.1|552.08|549.88|0
1644223440000|2022-02-07 08:44:00|552.3|550.1|552.08|549.88|552.3|550.1|551.86|549.66|0
1644223450000|2022-02-07 08:44:10|552.19|549.99|552.41|550.21|552.41|550.21|552.19|549.99|0
1644223460000|2022-02-07 08:44:20|552.08|549.88|552.96|550.76|552.96|550.76|552.08|549.88|0
1644223470000|2022-02-07 08:44:30|552.74|550.54|553.07|550.87|553.18|550.98|552.74|550.54|0
1644223480000|2022-02-07 08:44:40|553.18|550.98|552.52|550.32|553.18|550.98|552.41|550.21|0
1644223490000|2022-02-07 08:44:50|552.3|550.1|552.74|550.54|552.74|550.54|552.3|550.1|0
1644223500000|2022-02-07 08:45:00|552.63|550.43|552.08|549.88|552.96|550.76|552.08|549.88|0
1644223510000|2022-02-07 08:45:10|551.64|549.44|551.42|549.22|551.75|549.55|551.42|549.22|0
1644223520000|2022-02-07 08:45:20|550.98|548.78|550.54|548.34|550.98|548.78|550.54|548.34|0
1644223530000|2022-02-07 08:45:30|550.65|548.45|550.32|548.12|550.65|548.45|550.1|547.9|0
1644223540000|2022-02-07 08:45:40|550.54|548.34|550.1|547.9|550.54|548.34|550.1|547.9|0
1644223550000|2022-02-07 08:45:50|549.22|547.02|549|546.8|549.22|547.02|549|546.8|0
1644223560000|2022-02-07 08:46:00|549.34|547.14|549|546.8|549.34|547.14|548.78|546.58|0
1644223570000|2022-02-07 08:46:10|548.78|546.58|548.78|546.58|548.78|546.58|548.78|546.58|0
1644223580000|2022-02-07 08:46:20|549.44|547.24|549.44|547.24|549.44|547.24|549.22|547.02|0
1644223590000|2022-02-07 08:46:30|549.88|547.68|549.88|547.68|550.1|547.9|549.88|547.68|0
1644223600000|2022-02-07 08:46:40|549.78|547.58|550.21|548.01|550.32|548.12|549.78|547.58|0
1644223610000|2022-02-07 08:46:50|550.1|547.9|549.66|547.46|550.1|547.9|549.66|547.46|0
1644223620000|2022-02-07 08:47:00|549.88|547.68|549.66|547.46|549.88|547.68|549.56|547.36|0
1644223630000|2022-02-07 08:47:10|549.77|547.57|549.88|547.68|549.88|547.68|549.22|547.02|0
1644223640000|2022-02-07 08:47:20|549.77|547.57|549.77|547.57|549.77|547.57|549.77|547.57|0
1644223650000|2022-02-07 08:47:30|549.66|547.46|549.34|547.14|549.66|547.46|549.22|547.02|0
1644223660000|2022-02-07 08:47:40|549.44|547.24|549.56|547.36|549.56|547.36|549.44|547.24|0
1644223670000|2022-02-07 08:47:50|549.66|547.46|548.56|546.36|549.66|547.46|548.56|546.36|0
1644223680000|2022-02-07 08:48:00|548.9|546.7|548.78|546.58|549|546.8|548.78|546.58|0
1644223690000|2022-02-07 08:48:10|549|546.8|548.78|546.58|549|546.8|548.78|546.58|0
1644223700000|2022-02-07 08:48:20|549.22|547.02|549|546.8|549.22|547.02|548.9|546.7|0
1644223710000|2022-02-07 08:48:30|548.78|546.58|549|546.8|549.12|546.92|548.78|546.58|0
1644223720000|2022-02-07 08:48:40|548.9|546.7|549|546.8|549|546.8|548.9|546.7|0
1644223730000|2022-02-07 08:48:50|549.22|547.02|549.22|547.02|549.56|547.36|549.22|547.02|0
1644223740000|2022-02-07 08:49:00|549.44|547.24|549.88|547.68|549.88|547.68|549.44|547.24|0
1644223750000|2022-02-07 08:49:10|550.1|547.9|549.44|547.24|550.1|547.9|549.44|547.24|0
1644223760000|2022-02-07 08:49:20|549.55|547.35|549.55|547.35|550.1|547.9|549.55|547.35|0
1644223770000|2022-02-07 08:49:30|549.22|547.02|549.44|547.24|549.44|547.24|549.22|547.02|0
1644223780000|2022-02-07 08:49:40|549.34|547.14|549.34|547.14|549.34|547.14|549.22|547.02|0
1644223790000|2022-02-07 08:49:50|549|546.8|549.44|547.24|549.44|547.24|549|546.8|0
1644223800000|2022-02-07 08:50:00|549.55|547.35|549|546.8|549.55|547.35|549|546.8|0
1644223810000|2022-02-07 08:50:10|549.44|547.24|549.22|547.02|549.44|547.24|549.22|547.02|0
1644223820000|2022-02-07 08:50:20|549.34|547.14|549.55|547.35|549.55|547.35|549|546.8|0
1644223830000|2022-02-07 08:50:30|549.22|547.02|548.78|546.58|549.22|547.02|548.78|546.58|0
1644223840000|2022-02-07 08:50:40|548.56|546.36|548.78|546.58|548.78|546.58|548.56|546.36|0
1644223850000|2022-02-07 08:50:50|549|546.8|548.9|546.7|549.12|546.92|548.9|546.7|0
1644223860000|2022-02-07 08:51:00|548.68|546.48|549.12|546.92|549.12|546.92|548.56|546.36|0
1644223870000|2022-02-07 08:51:10|549|546.8|548.56|546.36|549|546.8|548.56|546.36|0
1644223880000|2022-02-07 08:51:20|548.78|546.58|549.22|547.02|549.44|547.24|548.78|546.58|0
1644223890000|2022-02-07 08:51:30|549|546.8|548.78|546.58|549|546.8|548.34|546.14|0
1644223900000|2022-02-07 08:51:40|548.9|546.7|548.56|546.36|548.9|546.7|548.56|546.36|0
1644223910000|2022-02-07 08:51:50|548.34|546.14|548.34|546.14|548.56|546.36|548.34|546.14|0
1644223920000|2022-02-07 08:52:00|548.46|546.26|547.03|544.83|548.46|546.26|547.03|544.83|0
1644223930000|2022-02-07 08:52:10|547.25|545.05|547.25|545.05|547.36|545.16|547.25|545.05|0
1644223940000|2022-02-07 08:52:20|547.03|544.83|547.25|545.05|547.25|545.05|546.81|544.61|0
1644223950000|2022-02-07 08:52:30|547.03|544.83|546.81|544.61|547.03|544.83|546.81|544.61|0
1644223960000|2022-02-07 08:52:40|546.59|544.39|545.93|543.73|546.59|544.39|545.71|543.51|0
1644223970000|2022-02-07 08:52:50|545.71|543.51|545.71|543.51|545.93|543.73|545.71|543.51|0
1644223980000|2022-02-07 08:53:00|545.93|543.73|545.49|543.29|545.93|543.73|545.49|543.29|0
1644223990000|2022-02-07 08:53:10|545.71|543.51|545.49|543.29|545.71|543.51|545.49|543.29|0
1644224000000|2022-02-07 08:53:20|545.71|543.51|545.71|543.51|545.83|543.63|545.71|543.51|0
1644224010000|2022-02-07 08:53:30|545.61|543.41|545.93|543.73|545.93|543.73|545.61|543.41|0
1644224020000|2022-02-07 08:53:40|546.15|543.95|545.49|543.29|546.15|543.95|545.49|543.29|0
1644224030000|2022-02-07 08:53:50|545.71|543.51|546.15|543.95|546.37|544.17|545.71|543.51|0
1644224040000|2022-02-07 08:54:00|546.37|544.17|546.37|544.17|546.37|544.17|546.15|543.95|0
1644224050000|2022-02-07 08:54:10|546.15|543.95|545.93|543.73|546.15|543.95|545.28|543.08|0
1644224060000|2022-02-07 08:54:20|545.61|543.41|545.83|543.63|545.93|543.73|545.61|543.41|0
1644224070000|2022-02-07 08:54:30|545.93|543.73|545.49|543.29|545.93|543.73|545.49|543.29|0
1644224080000|2022-02-07 08:54:40|545.61|543.41|546.15|543.95|546.15|543.95|545.61|543.41|0
1644224090000|2022-02-07 08:54:50|546.05|543.85|545.28|543.08|546.05|543.85|545.28|543.08|0
1644224100000|2022-02-07 08:55:00|545.17|542.97|545.06|542.86|545.27|543.07|545.06|542.86|0
1644224110000|2022-02-07 08:55:10|545.39|543.19|545.49|543.29|545.61|543.41|545.39|543.19|0
1644224120000|2022-02-07 08:55:20|545.06|542.86|545.17|542.97|545.17|542.97|545.06|542.86|0
1644224130000|2022-02-07 08:55:30|545.06|542.86|545.27|543.07|545.27|543.07|545.06|542.86|0
1644224140000|2022-02-07 08:55:40|545.06|542.86|545.61|543.41|545.61|543.41|545.06|542.86|0
1644224150000|2022-02-07 08:55:50|545.49|543.29|545.83|543.63|545.93|543.73|545.49|543.29|0
1644224160000|2022-02-07 08:56:00|545.61|543.41|545.61|543.41|545.71|543.51|545.61|543.41|0
1644224170000|2022-02-07 08:56:10|545.71|543.51|545.93|543.73|545.93|543.73|545.71|543.51|0
1644224180000|2022-02-07 08:56:20|545.71|543.51|545.83|543.63|545.83|543.63|545.71|543.51|0
1644224190000|2022-02-07 08:56:30|545.93|543.73|546.81|544.61|546.81|544.61|545.93|543.73|0
1644224200000|2022-02-07 08:56:40|546.7|544.5|546.92|544.72|546.92|544.72|546.59|544.39|0
1644224210000|2022-02-07 08:56:50|546.81|544.61|546.81|544.61|546.81|544.61|546.81|544.61|0
1644224220000|2022-02-07 08:57:00|547.14|544.94|546.26|544.06|547.14|544.94|546.26|544.06|0
1644224230000|2022-02-07 08:57:10|546.37|544.17|546.92|544.72|546.92|544.72|546.37|544.17|0
1644224240000|2022-02-07 08:57:20|546.81|544.61|547.03|544.83|547.03|544.83|546.59|544.39|0
1644224250000|2022-02-07 08:57:30|546.81|544.61|547.03|544.83|547.03|544.83|546.59|544.39|0
1644224260000|2022-02-07 08:57:40|547.25|545.05|547.03|544.83|547.25|545.05|547.03|544.83|0
1644224270000|2022-02-07 08:57:50|547.14|544.94|547.03|544.83|547.14|544.94|547.03|544.83|0
1644224280000|2022-02-07 08:58:00|546.81|544.61|546.81|544.61|546.81|544.61|546.26|544.06|0
1644224290000|2022-02-07 08:58:10|547.03|544.83|547.03|544.83|547.14|544.94|547.03|544.83|0
1644224300000|2022-02-07 08:58:20|546.7|544.5|547.25|545.05|547.25|545.05|546.7|544.5|0
1644224310000|2022-02-07 08:58:30|547.46|545.26|547.25|545.05|547.46|545.26|547.25|545.05|0
1644224320000|2022-02-07 08:58:40|547.03|544.83|547.03|544.83|547.03|544.83|547.03|544.83|0
1644224330000|2022-02-07 08:58:50|547.14|544.94|547.25|545.05|547.46|545.26|547.14|544.94|0
1644224340000|2022-02-07 08:59:00|547.46|545.26|547.68|545.48|547.68|545.48|547.46|545.26|0
1644224350000|2022-02-07 08:59:10|547.03|544.83|547.25|545.05|547.36|545.16|547.03|544.83|0
1644224360000|2022-02-07 08:59:20|546.81|544.61|547.03|544.83|547.03|544.83|546.81|544.61|0
1644224370000|2022-02-07 08:59:30|547.14|544.94|547.25|545.05|547.25|545.05|547.14|544.94|0
1644224380000|2022-02-07 08:59:40|547.36|545.16|547.46|545.26|547.46|545.26|547.36|545.16|0
1644224390000|2022-02-07 08:59:50|547.36|545.16|547.25|545.05|547.36|545.16|547.03|544.83|0
1644224400000|2022-02-07 09:00:00|547.03|544.83|547.03|544.83|547.14|544.94|547.03|544.83|0
1644224410000|2022-02-07 09:00:10|548.12|545.92|548.34|546.14|548.34|546.14|547.8|545.6|0
1644224420000|2022-02-07 09:00:20|548.56|546.36|548.46|546.26|548.78|546.58|548.46|546.26|0
1644224430000|2022-02-07 09:00:30|548.24|546.04|546.92|544.72|548.24|546.04|546.92|544.72|0
1644224440000|2022-02-07 09:00:40|546.81|544.61|545.61|543.41|546.81|544.61|545.61|543.41|0
1644224450000|2022-02-07 09:00:50|545.49|543.29|543.96|541.76|545.49|543.29|543.96|541.76|0
1644224460000|2022-02-07 09:01:00|543.74|541.54|543.3|541.1|543.74|541.54|543.09|540.89|0
1644224470000|2022-02-07 09:01:10|542.98|540.78|542.98|540.78|543.09|540.89|542.87|540.67|0
1644224480000|2022-02-07 09:01:20|542.11|539.91|541.89|539.69|542.11|539.91|541.78|539.58|0
1644224490000|2022-02-07 09:01:30|542.21|540.01|542.87|540.67|542.87|540.67|542.11|539.91|0
1644224500000|2022-02-07 09:01:40|543.09|540.89|543.3|541.1|543.3|541.1|543.09|540.89|0
1644224510000|2022-02-07 09:01:50|543.2|541|542.87|540.67|543.42|541.22|542.87|540.67|0
1644224520000|2022-02-07 09:02:00|542.76|540.56|543.74|541.54|543.74|541.54|542.76|540.56|0
1644224530000|2022-02-07 09:02:10|544.4|542.2|544.4|542.2|544.4|542.2|544.18|541.98|0
1644224540000|2022-02-07 09:02:20|544.62|542.42|544.62|542.42|545.05|542.85|544.62|542.42|0
1644224550000|2022-02-07 09:02:30|544.84|542.64|544.62|542.42|544.84|542.64|544.62|542.42|0
1644224560000|2022-02-07 09:02:40|544.18|541.98|543.96|541.76|544.18|541.98|543.96|541.76|0
1644224570000|2022-02-07 09:02:50|543.2|541|543.2|541|543.52|541.32|543.2|541|0
1644224580000|2022-02-07 09:03:00|543.3|541.1|543.2|541|543.3|541.1|543.09|540.89|0
1644224590000|2022-02-07 09:03:10|543.42|541.22|543.52|541.32|543.52|541.32|543.3|541.1|0
1644224600000|2022-02-07 09:03:20|544.07|541.87|544.4|542.2|544.62|542.42|544.07|541.87|0
1644224610000|2022-02-07 09:03:30|544.62|542.42|544.4|542.2|544.84|542.64|544.4|542.2|0
1644224620000|2022-02-07 09:03:40|544.84|542.64|545.05|542.85|545.05|542.85|544.73|542.53|0
1644224630000|2022-02-07 09:03:50|544.73|542.53|544.84|542.64|544.84|542.64|544.73|542.53|0
1644224640000|2022-02-07 09:04:00|545.05|542.85|545.17|542.97|545.17|542.97|545.05|542.85|0
1644224650000|2022-02-07 09:04:10|545.05|542.85|545.05|542.85|545.27|543.07|545.05|542.85|0
1644224660000|2022-02-07 09:04:20|544.73|542.53|544.84|542.64|544.95|542.75|544.73|542.53|0
1644224670000|2022-02-07 09:04:30|544.95|542.75|544.95|542.75|544.95|542.75|544.84|542.64|0
1644224680000|2022-02-07 09:04:40|544.18|541.98|544.07|541.87|544.18|541.98|543.86|541.66|0
1644224690000|2022-02-07 09:04:50|544.18|541.98|544.29|542.09|544.4|542.2|544.18|541.98|0
1644224700000|2022-02-07 09:05:00|544.4|542.2|544.84|542.64|544.84|542.64|544.4|542.2|0
1644224710000|2022-02-07 09:05:10|545.05|542.85|545.49|543.29|545.49|543.29|544.84|542.64|0
1644224720000|2022-02-07 09:05:20|545.39|543.19|545.49|543.29|545.49|543.29|545.39|543.19|0
1644224730000|2022-02-07 09:05:30|545.71|543.51|545.61|543.41|545.71|543.51|545.61|543.41|0
1644224740000|2022-02-07 09:05:40|545.49|543.29|545.71|543.51|545.71|543.51|545.49|543.29|0
1644224750000|2022-02-07 09:05:50|545.61|543.41|545.49|543.29|545.61|543.41|545.49|543.29|0
1644224760000|2022-02-07 09:06:00|545.71|543.51|545.49|543.29|545.71|543.51|545.27|543.07|0
1644224770000|2022-02-07 09:06:10|544.07|541.87|544.62|542.42|544.95|542.75|544.07|541.87|0
1644224780000|2022-02-07 09:06:20|544.29|542.09|544.51|542.31|544.62|542.42|544.29|542.09|0
1644224790000|2022-02-07 09:06:30|544.62|542.42|544.4|542.2|544.62|542.42|544.4|542.2|0
1644224800000|2022-02-07 09:06:40|545.17|542.97|544.62|542.42|545.17|542.97|544.62|542.42|0
1644224810000|2022-02-07 09:06:50|544.4|542.2|544.62|542.42|544.62|542.42|544.4|542.2|0
1644224820000|2022-02-07 09:07:00|544.73|542.53|545.05|542.85|545.05|542.85|544.73|542.53|0
1644224830000|2022-02-07 09:07:10|545.27|543.07|544.95|542.75|545.27|543.07|544.95|542.75|0
1644224840000|2022-02-07 09:07:20|544.62|542.42|544.51|542.31|544.62|542.42|544.51|542.31|0
1644224850000|2022-02-07 09:07:30|544.18|541.98|544.18|541.98|544.18|541.98|544.07|541.87|0
1644224860000|2022-02-07 09:07:40|543.52|541.32|543.74|541.54|543.74|541.54|543.52|541.32|0
1644224870000|2022-02-07 09:07:50|543.52|541.32|543.74|541.54|543.74|541.54|543.52|541.32|0
1644224880000|2022-02-07 09:08:00|543.52|541.32|543.74|541.54|543.74|541.54|543.52|541.32|0
1644224890000|2022-02-07 09:08:10|543.64|541.44|543.52|541.32|543.74|541.54|543.3|541.1|0
1644224900000|2022-02-07 09:08:20|543.3|541.1|543.3|541.1|543.3|541.1|542.43|540.23|0
1644224910000|2022-02-07 09:08:30|543.08|540.88|543.3|541.1|543.3|541.1|542.87|540.67|0
1644224920000|2022-02-07 09:08:40|543.42|541.22|544.18|541.98|544.18|541.98|543.42|541.22|0
1644224930000|2022-02-07 09:08:50|544.51|542.31|544.51|542.31|544.51|542.31|544.4|542.2|0
1644224940000|2022-02-07 09:09:00|544.62|542.42|545.27|543.07|545.27|543.07|544.62|542.42|0
1644224950000|2022-02-07 09:09:10|545.05|542.85|545.17|542.97|545.17|542.97|545.05|542.85|0
1644224960000|2022-02-07 09:09:20|545.49|543.29|545.6|543.4|545.6|543.4|545.27|543.07|0
1644224970000|2022-02-07 09:09:30|545.71|543.51|545.82|543.62|546.15|543.95|545.71|543.51|0
1644224980000|2022-02-07 09:09:40|545.93|543.73|545.93|543.73|545.93|543.73|545.71|543.51|0
1644224990000|2022-02-07 09:09:50|546.04|543.84|546.15|543.95|546.15|543.95|545.93|543.73|0
1644225000000|2022-02-07 09:10:00|545.93|543.73|546.59|544.39|546.59|544.39|545.93|543.73|0
1644225010000|2022-02-07 09:10:10|546.48|544.28|547.02|544.82|547.02|544.82|546.48|544.28|0
1644225020000|2022-02-07 09:10:20|546.59|544.39|545.93|543.73|546.59|544.39|545.93|543.73|0
1644225030000|2022-02-07 09:10:30|546.04|543.84|545.93|543.73|546.04|543.84|545.93|543.73|0
1644225040000|2022-02-07 09:10:40|545.71|543.51|545.49|543.29|545.93|543.73|544.83|542.63|0
1644225050000|2022-02-07 09:10:50|545.27|543.07|546.15|543.95|546.15|543.95|545.27|543.07|0
1644225060000|2022-02-07 09:11:00|546.59|544.39|546.8|544.6|546.8|544.6|546.59|544.39|0
1644225070000|2022-02-07 09:11:10|546.92|544.72|547.46|545.26|547.46|545.26|546.92|544.72|0
1644225080000|2022-02-07 09:11:20|547.68|545.48|548.23|546.03|548.23|546.03|547.68|545.48|0
1644225090000|2022-02-07 09:11:30|548.12|545.92|547.58|545.38|548.12|545.92|547.58|545.38|0
1644225100000|2022-02-07 09:11:40|547.46|545.26|547.36|545.16|547.68|545.48|547.36|545.16|0
1644225110000|2022-02-07 09:11:50|547.9|545.7|548.12|545.92|548.12|545.92|547.9|545.7|0
1644225120000|2022-02-07 09:12:00|548.23|546.03|548.78|546.58|548.78|546.58|548.23|546.03|0
1644225130000|2022-02-07 09:12:10|549.66|547.46|550.31|548.11|550.53|548.33|549.66|547.46|0
1644225140000|2022-02-07 09:12:20|550.75|548.55|549.77|547.57|550.75|548.55|549.77|547.57|0
1644225150000|2022-02-07 09:12:30|549.44|547.24|549.87|547.67|549.87|547.67|549.44|547.24|0
1644225160000|2022-02-07 09:12:40|549.55|547.35|550.09|547.89|550.09|547.89|549.55|547.35|0
1644225170000|2022-02-07 09:12:50|549.99|547.79|549.99|547.79|550.09|547.89|549.99|547.79|0
1644225180000|2022-02-07 09:13:00|549.87|547.67|550.09|547.89|550.43|548.23|549.87|547.67|0
1644225190000|2022-02-07 09:13:10|550.31|548.11|550.43|548.23|550.53|548.33|550.31|548.11|0
1644225200000|2022-02-07 09:13:20|550.31|548.11|550.53|548.33|550.53|548.33|550.21|548.01|0
1644225210000|2022-02-07 09:13:30|550.75|548.55|550.97|548.77|550.97|548.77|550.65|548.45|0
1644225220000|2022-02-07 09:13:40|550.75|548.55|550.43|548.23|550.97|548.77|550.43|548.23|0
1644225230000|2022-02-07 09:13:50|550.31|548.11|550.53|548.33|550.53|548.33|550.31|548.11|0
1644225240000|2022-02-07 09:14:00|550.65|548.45|550.97|548.77|550.97|548.77|550.53|548.33|0
1644225250000|2022-02-07 09:14:10|550.75|548.55|548.34|546.14|550.75|548.55|548.12|545.92|0
1644225260000|2022-02-07 09:14:20|548.12|545.92|548.78|546.58|548.78|546.58|548.12|545.92|0
1644225270000|2022-02-07 09:14:30|548.89|546.69|548.89|546.69|549|546.8|548.89|546.69|0
1644225280000|2022-02-07 09:14:40|548.34|546.14|547.9|545.7|548.34|546.14|547.9|545.7|0
1644225290000|2022-02-07 09:14:50|548.12|545.92|547.02|544.82|548.12|545.92|547.02|544.82|0
1644225300000|2022-02-07 09:15:00|546.92|544.72|546.48|544.28|546.92|544.72|546.04|543.84|0
1644225310000|2022-02-07 09:15:10|546.37|544.17|545.93|543.73|546.37|544.17|545.93|543.73|0
1644225320000|2022-02-07 09:15:20|546.26|544.06|545.49|543.29|546.26|544.06|545.49|543.29|0
1644225330000|2022-02-07 09:15:30|545.6|543.4|545.82|543.62|545.82|543.62|545.6|543.4|0
1644225340000|2022-02-07 09:15:40|545.71|543.51|545.93|543.73|546.26|544.06|545.71|543.51|0
1644225350000|2022-02-07 09:15:50|546.04|543.84|546.15|543.95|546.15|543.95|545.93|543.73|0
1644225360000|2022-02-07 09:16:00|545.93|543.73|545.71|543.51|545.93|543.73|545.6|543.4|0
1644225370000|2022-02-07 09:16:10|546.15|543.95|546.37|544.17|546.37|544.17|546.15|543.95|0
1644225380000|2022-02-07 09:16:20|546.7|544.5|546.58|544.38|546.8|544.6|546.58|544.38|0
1644225390000|2022-02-07 09:16:30|546.37|544.17|546.37|544.17|546.37|544.17|546.26|544.06|0
1644225400000|2022-02-07 09:16:40|547.02|544.82|546.36|544.16|547.02|544.82|546.36|544.16|0
1644225410000|2022-02-07 09:16:50|546.15|543.95|545.93|543.73|546.36|544.16|545.93|543.73|0
1644225420000|2022-02-07 09:17:00|545.6|543.4|545.71|543.51|545.71|543.51|545.49|543.29|0
1644225430000|2022-02-07 09:17:10|546.26|544.06|545.49|543.29|546.26|544.06|545.49|543.29|0
1644225440000|2022-02-07 09:17:20|545.05|542.85|545.27|543.07|545.27|543.07|544.61|542.41|0
1644225450000|2022-02-07 09:17:30|545.49|543.29|545.27|543.07|545.49|543.29|545.05|542.85|0
1644225460000|2022-02-07 09:17:40|545.71|543.51|545.71|543.51|545.71|543.51|545.71|543.51|0
1644225470000|2022-02-07 09:17:50|545.93|543.73|546.26|544.06|546.26|544.06|545.93|543.73|0
1644225480000|2022-02-07 09:18:00|546.36|544.16|547.02|544.82|547.24|545.04|546.36|544.16|0
1644225490000|2022-02-07 09:18:10|547.14|544.94|546.8|544.6|547.14|544.94|546.7|544.5|0
1644225500000|2022-02-07 09:18:20|546.92|544.72|547.24|545.04|547.24|545.04|546.92|544.72|0
1644225510000|2022-02-07 09:18:30|546.8|544.6|547.02|544.82|547.02|544.82|546.8|544.6|0
1644225520000|2022-02-07 09:18:40|546.92|544.72|547.46|545.26|547.68|545.48|546.92|544.72|0
1644225530000|2022-02-07 09:18:50|547.57|545.37|547.57|545.37|547.68|545.48|547.57|545.37|0
1644225540000|2022-02-07 09:19:00|547.79|545.59|548.56|546.36|548.56|546.36|547.79|545.59|0
1644225550000|2022-02-07 09:19:10|548.23|546.03|548.34|546.14|548.45|546.25|548.23|546.03|0
1644225560000|2022-02-07 09:19:20|548.12|545.92|548.56|546.36|548.67|546.47|548.12|545.92|0
1644225570000|2022-02-07 09:19:30|548.78|546.58|549|546.8|549.11|546.91|548.78|546.58|0
1644225580000|2022-02-07 09:19:40|548.78|546.58|548.78|546.58|549|546.8|548.78|546.58|0
1644225590000|2022-02-07 09:19:50|549|546.8|549|546.8|549|546.8|548.78|546.58|0
1644225600000|2022-02-07 09:20:00|549.21|547.01|549.65|547.45|549.87|547.67|549.21|547.01|0
1644225610000|2022-02-07 09:20:10|549.21|547.01|549.33|547.13|549.33|547.13|549.11|546.91|0
1644225620000|2022-02-07 09:20:20|549.21|547.01|548.56|546.36|549.21|547.01|548.56|546.36|0
1644225630000|2022-02-07 09:20:30|549.21|547.01|549.21|547.01|549.21|547.01|549.11|546.91|0
1644225640000|2022-02-07 09:20:40|549.43|547.23|550.09|547.89|550.09|547.89|549.43|547.23|0
1644225650000|2022-02-07 09:20:50|549.99|547.79|549.99|547.79|549.99|547.79|549.99|547.79|0
1644225660000|2022-02-07 09:21:00|549.43|547.23|549.33|547.13|549.43|547.23|549.33|547.13|0
1644225670000|2022-02-07 09:21:10|548.45|546.25|548.12|545.92|548.45|546.25|547.24|545.04|0
1644225680000|2022-02-07 09:21:20|547.9|545.7|547.68|545.48|547.9|545.7|547.68|545.48|0
1644225690000|2022-02-07 09:21:30|547.9|545.7|547.9|545.7|548.01|545.81|547.9|545.7|0
1644225700000|2022-02-07 09:21:40|547.46|545.26|547.68|545.48|547.68|545.48|547.14|544.94|0
1644225710000|2022-02-07 09:21:50|548.12|545.92|547.9|545.7|548.23|546.03|547.79|545.59|0
1644225720000|2022-02-07 09:22:00|548.01|545.81|547.9|545.7|548.12|545.92|547.68|545.48|0
1644225730000|2022-02-07 09:22:10|547.46|545.26|547.02|544.82|547.46|545.26|546.8|544.6|0
1644225740000|2022-02-07 09:22:20|547.57|545.37|547.24|545.04|547.57|545.37|546.58|544.38|0
1644225750000|2022-02-07 09:22:30|547.46|545.26|547.57|545.37|547.57|545.37|547.35|545.15|0
1644225760000|2022-02-07 09:22:40|547.9|545.7|546.92|544.72|547.9|545.7|546.92|544.72|0
1644225770000|2022-02-07 09:22:50|547.02|544.82|547.02|544.82|547.13|544.93|547.02|544.82|0
1644225780000|2022-02-07 09:23:00|547.13|544.93|547.02|544.82|547.24|545.04|547.02|544.82|0
1644225790000|2022-02-07 09:23:10|547.24|545.04|547.02|544.82|547.24|545.04|547.02|544.82|0
1644225800000|2022-02-07 09:23:20|547.24|545.04|547.46|545.26|547.79|545.59|547.24|545.04|0
1644225810000|2022-02-07 09:23:30|547.68|545.48|547.46|545.26|547.68|545.48|547.46|545.26|0
1644225820000|2022-02-07 09:23:40|547.57|545.37|547.9|545.7|547.9|545.7|547.57|545.37|0
1644225830000|2022-02-07 09:23:50|547.68|545.48|547.68|545.48|547.68|545.48|547.24|545.04|0
1644225840000|2022-02-07 09:24:00|547.9|545.7|548.56|546.36|548.56|546.36|547.9|545.7|0
1644225850000|2022-02-07 09:24:10|548.77|546.57|549.65|547.45|549.65|547.45|548.77|546.57|0
1644225860000|2022-02-07 09:24:20|549.87|547.67|549.65|547.45|549.99|547.79|549.65|547.45|0
1644225870000|2022-02-07 09:24:30|549.77|547.57|550.09|547.89|550.09|547.89|549.77|547.57|0
1644225880000|2022-02-07 09:24:40|550.53|548.33|550.31|548.11|550.53|548.33|550.31|548.11|0
1644225890000|2022-02-07 09:24:50|550.43|548.23|550.43|548.23|550.53|548.33|550.31|548.11|0
1644225900000|2022-02-07 09:25:00|550.53|548.33|550.53|548.33|550.53|548.33|550.31|548.11|0
1644225910000|2022-02-07 09:25:10|550.31|548.11|550.31|548.11|550.43|548.23|550.31|548.11|0
1644225920000|2022-02-07 09:25:20|550.75|548.55|549.65|547.45|550.75|548.55|549.65|547.45|0
1644225930000|2022-02-07 09:25:30|549.43|547.23|549.43|547.23|549.65|547.45|549.43|547.23|0
1644225940000|2022-02-07 09:25:40|549.65|547.45|549.11|546.91|549.65|547.45|548.99|546.79|0
1644225950000|2022-02-07 09:25:50|549.21|547.01|549.87|547.67|549.87|547.67|549.21|547.01|0
1644225960000|2022-02-07 09:26:00|550.09|547.89|550.43|548.23|550.53|548.33|549.99|547.79|0
1644225970000|2022-02-07 09:26:10|550.53|548.33|550.31|548.11|550.53|548.33|550.31|548.11|0
1644225980000|2022-02-07 09:26:20|550.09|547.89|550.53|548.33|550.53|548.33|549.77|547.57|0
1644225990000|2022-02-07 09:26:30|550.42|548.22|550.31|548.11|550.42|548.22|550.21|548.01|0
1644226000000|2022-02-07 09:26:40|550.42|548.22|550.53|548.33|550.75|548.55|550.42|548.22|0
1644226010000|2022-02-07 09:26:50|550.31|548.11|550.21|548.01|550.42|548.22|550.21|548.01|0
1644226020000|2022-02-07 09:27:00|550.42|548.22|550.97|548.77|550.97|548.77|550.42|548.22|0
1644226030000|2022-02-07 09:27:10|550.86|548.66|550.75|548.55|550.86|548.66|550.53|548.33|0
1644226040000|2022-02-07 09:27:20|550.53|548.33|550.53|548.33|550.53|548.33|550.09|547.89|0
1644226050000|2022-02-07 09:27:30|550.75|548.55|550.97|548.77|550.97|548.77|550.53|548.33|0
1644226060000|2022-02-07 09:27:40|551.19|548.99|551.08|548.88|551.19|548.99|550.97|548.77|0
1644226070000|2022-02-07 09:27:50|550.53|548.33|549.87|547.67|550.64|548.44|549.87|547.67|0
1644226080000|2022-02-07 09:28:00|550.31|548.11|549.87|547.67|550.31|548.11|549.87|547.67|0
1644226090000|2022-02-07 09:28:10|550.2|548|549.55|547.35|550.2|548|549.55|547.35|0
1644226100000|2022-02-07 09:28:20|549.21|547.01|548.99|546.79|549.21|547.01|548.99|546.79|0
1644226110000|2022-02-07 09:28:30|549.11|546.91|548.77|546.57|549.11|546.91|548.77|546.57|0
1644226120000|2022-02-07 09:28:40|548.99|546.79|548.89|546.69|549.11|546.91|548.89|546.69|0
1644226130000|2022-02-07 09:28:50|548.99|546.79|548.99|546.79|549.11|546.91|548.99|546.79|0
1644226140000|2022-02-07 09:29:00|548.55|546.35|548.55|546.35|548.55|546.35|548.12|545.92|0
1644226150000|2022-02-07 09:29:10|548.33|546.13|548.33|546.13|548.33|546.13|548.12|545.92|0
1644226160000|2022-02-07 09:29:20|548.77|546.57|548.77|546.57|548.77|546.57|548.55|546.35|0
1644226170000|2022-02-07 09:29:30|548.55|546.35|548.55|546.35|548.55|546.35|548.45|546.25|0
1644226180000|2022-02-07 09:29:40|548.77|546.57|548.77|546.57|548.77|546.57|548.55|546.35|0
1644226190000|2022-02-07 09:29:50|548.33|546.13|548.55|546.35|548.77|546.57|548.33|546.13|0
1644226200000|2022-02-07 09:30:00|548.12|545.92|548.89|546.69|548.89|546.69|548.12|545.92|0
1644226210000|2022-02-07 09:30:10|549.87|547.67|549.65|547.45|549.87|547.67|549.43|547.23|0
1644226220000|2022-02-07 09:30:20|549.55|547.35|549.21|547.01|549.55|547.35|549.21|547.01|0
1644226230000|2022-02-07 09:30:30|549.43|547.23|548.23|546.03|549.43|547.23|548.23|546.03|0
1644226240000|2022-02-07 09:30:40|547.9|545.7|548.33|546.13|548.45|546.25|547.9|545.7|0
1644226250000|2022-02-07 09:30:50|548.55|546.35|549.33|547.13|549.33|547.13|548.55|546.35|0
1644226260000|2022-02-07 09:31:00|549.21|547.01|550.2|548|550.2|548|549.21|547.01|0
1644226270000|2022-02-07 09:31:10|550.31|548.11|549.87|547.67|550.31|548.11|549.87|547.67|0
1644226280000|2022-02-07 09:31:20|549.65|547.45|549.11|546.91|549.65|547.45|549.11|546.91|0
1644226290000|2022-02-07 09:31:30|549.43|547.23|547.46|545.26|549.43|547.23|547.24|545.04|0
1644226300000|2022-02-07 09:31:40|547.02|544.82|547.02|544.82|547.02|544.82|546.91|544.71|0
1644226310000|2022-02-07 09:31:50|546.8|544.6|546.8|544.6|547.02|544.82|546.8|544.6|0
1644226320000|2022-02-07 09:32:00|547.02|544.82|546.8|544.6|547.02|544.82|546.8|544.6|0
1644226330000|2022-02-07 09:32:10|546.91|544.71|547.68|545.48|547.68|545.48|546.91|544.71|0
1644226340000|2022-02-07 09:32:20|547.46|545.26|547.46|545.26|547.46|545.26|547.46|545.26|0
1644226350000|2022-02-07 09:32:30|547.68|545.48|547.68|545.48|547.68|545.48|547.46|545.26|0
1644226360000|2022-02-07 09:32:40|547.46|545.26|547.46|545.26|547.46|545.26|547.46|545.26|0
1644226370000|2022-02-07 09:32:50|547.9|545.7|547.9|545.7|548.01|545.81|547.79|545.59|0
1644226380000|2022-02-07 09:33:00|548.01|545.81|547.9|545.7|548.01|545.81|547.79|545.59|0
1644226390000|2022-02-07 09:33:10|548.23|546.03|547.9|545.7|548.33|546.13|547.9|545.7|0
1644226400000|2022-02-07 09:33:20|548.01|545.81|548.99|546.79|548.99|546.79|548.01|545.81|0
1644226410000|2022-02-07 09:33:30|549.11|546.91|549.11|546.91|549.21|547.01|548.99|546.79|0
1644226420000|2022-02-07 09:33:40|548.99|546.79|549.11|546.91|549.11|546.91|548.99|546.79|0
1644226430000|2022-02-07 09:33:50|549.21|547.01|548.99|546.79|549.21|547.01|548.77|546.57|0
1644226440000|2022-02-07 09:34:00|548.89|546.69|550.09|547.89|550.09|547.89|548.89|546.69|0
1644226450000|2022-02-07 09:34:10|549.87|547.67|550.53|548.33|550.53|548.33|549.87|547.67|0
1644226460000|2022-02-07 09:34:20|550.42|548.22|550.09|547.89|550.42|548.22|550.09|547.89|0
1644226470000|2022-02-07 09:34:30|550.53|548.33|550.09|547.89|550.53|548.33|549.87|547.67|0
1644226480000|2022-02-07 09:34:40|550.53|548.33|550.53|548.33|550.53|548.33|550.53|548.33|0
1644226490000|2022-02-07 09:34:50|550.75|548.55|550.53|548.33|550.75|548.55|550.31|548.11|0
1644226500000|2022-02-07 09:35:00|550.75|548.55|550.97|548.77|550.97|548.77|550.75|548.55|0
1644226510000|2022-02-07 09:35:10|550.75|548.55|551.41|549.21|551.41|549.21|550.75|548.55|0
1644226520000|2022-02-07 09:35:20|551.63|549.43|552.07|549.87|552.07|549.87|551.63|549.43|0
1644226530000|2022-02-07 09:35:30|552.29|550.09|552.07|549.87|552.51|550.31|552.07|549.87|0
1644226540000|2022-02-07 09:35:40|552.29|550.09|552.07|549.87|552.29|550.09|552.07|549.87|0
1644226550000|2022-02-07 09:35:50|551.63|549.43|551.85|549.65|551.85|549.65|551.63|549.43|0
1644226560000|2022-02-07 09:36:00|551.63|549.43|550.86|548.66|551.85|549.65|550.86|548.66|0
1644226570000|2022-02-07 09:36:10|550.53|548.33|550.09|547.89|550.53|548.33|550.09|547.89|0
1644226580000|2022-02-07 09:36:20|550.31|548.11|549.87|547.67|550.31|548.11|549.87|547.67|0
1644226590000|2022-02-07 09:36:30|550.09|547.89|549.65|547.45|550.09|547.89|549.43|547.23|0
1644226600000|2022-02-07 09:36:40|549.43|547.23|550.09|547.89|550.09|547.89|549.43|547.23|0
1644226610000|2022-02-07 09:36:50|549.54|547.34|550.09|547.89|550.09|547.89|549.54|547.34|0
1644226620000|2022-02-07 09:37:00|549.87|547.67|550.09|547.89|550.09|547.89|549.87|547.67|0
1644226630000|2022-02-07 09:37:10|550.75|548.55|550.31|548.11|550.75|548.55|550.31|548.11|0
1644226640000|2022-02-07 09:37:20|550.53|548.33|550.53|548.33|550.64|548.44|550.53|548.33|0
1644226650000|2022-02-07 09:37:30|550.31|548.11|549.87|547.67|550.31|548.11|549.54|547.34|0
1644226660000|2022-02-07 09:37:40|550.2|548|549.43|547.23|550.31|548.11|549.43|547.23|0
1644226670000|2022-02-07 09:37:50|549.65|547.45|549.65|547.45|549.76|547.56|549.65|547.45|0
1644226680000|2022-02-07 09:38:00|549.32|547.12|549.21|547.01|549.43|547.23|549.21|547.01|0
1644226690000|2022-02-07 09:38:10|548.99|546.79|549.21|547.01|549.21|547.01|548.99|546.79|0
1644226700000|2022-02-07 09:38:20|549.43|547.23|548.77|546.57|549.43|547.23|548.77|546.57|0
1644226710000|2022-02-07 09:38:30|548.55|546.35|549.87|547.67|550.2|548|548.55|546.35|0
1644226720000|2022-02-07 09:38:40|549.65|547.45|549.87|547.67|549.87|547.67|549.65|547.45|0
1644226730000|2022-02-07 09:38:50|549.76|547.56|550.31|548.11|550.31|548.11|549.65|547.45|0
1644226740000|2022-02-07 09:39:00|549.87|547.67|550.2|548|550.2|548|549.87|547.67|0
1644226750000|2022-02-07 09:39:10|550.31|548.11|550.86|548.66|550.86|548.66|550.31|548.11|0
1644226760000|2022-02-07 09:39:20|551.19|548.99|550.53|548.33|551.19|548.99|550.53|548.33|0
1644226770000|2022-02-07 09:39:30|550.42|548.22|551.3|549.1|551.3|549.1|550.31|548.11|0
1644226780000|2022-02-07 09:39:40|551.41|549.21|551.41|549.21|551.41|549.21|551.08|548.88|0
1644226790000|2022-02-07 09:39:50|551.63|549.43|551.52|549.32|551.63|549.43|551.41|549.21|0
1644226800000|2022-02-07 09:40:00|551.3|549.1|551.74|549.54|551.74|549.54|551.3|549.1|0
1644226810000|2022-02-07 09:40:10|552.07|549.87|552.07|549.87|552.07|549.87|552.07|549.87|0
1644226820000|2022-02-07 09:40:20|552.29|550.09|552.07|549.87|552.29|550.09|551.85|549.65|0
1644226830000|2022-02-07 09:40:30|551.85|549.65|551.3|549.1|551.85|549.65|551.19|548.99|0
1644226840000|2022-02-07 09:40:40|551.41|549.21|550.97|548.77|551.41|549.21|550.97|548.77|0
1644226850000|2022-02-07 09:40:50|550.75|548.55|551.08|548.88|551.08|548.88|550.75|548.55|0
1644226860000|2022-02-07 09:41:00|551.63|549.43|551.63|549.43|551.63|549.43|551.41|549.21|0
1644226870000|2022-02-07 09:41:10|552.18|549.98|552.62|550.42|552.62|550.42|552.18|549.98|0
1644226880000|2022-02-07 09:41:20|552.73|550.53|553.06|550.86|553.16|550.96|552.73|550.53|0
1644226890000|2022-02-07 09:41:30|553.16|550.96|552.94|550.74|553.16|550.96|552.94|550.74|0
1644226900000|2022-02-07 09:41:40|553.5|551.3|553.16|550.96|553.5|551.3|553.16|550.96|0
1644226910000|2022-02-07 09:41:50|553.06|550.86|552.94|550.74|553.38|551.18|552.94|550.74|0
1644226920000|2022-02-07 09:42:00|553.16|550.96|552.29|550.09|553.16|550.96|552.18|549.98|0
1644226930000|2022-02-07 09:42:10|551.63|549.43|551.96|549.76|551.96|549.76|551.63|549.43|0
1644226940000|2022-02-07 09:42:20|552.07|549.87|552.28|550.08|552.94|550.74|552.07|549.87|0
1644226950000|2022-02-07 09:42:30|552.18|549.98|552.62|550.42|552.62|550.42|551.96|549.76|0
1644226960000|2022-02-07 09:42:40|552.72|550.52|553.16|550.96|553.16|550.96|552.72|550.52|0
1644226970000|2022-02-07 09:42:50|552.84|550.64|552.94|550.74|552.94|550.74|552.72|550.52|0
1644226980000|2022-02-07 09:43:00|552.84|550.64|553.16|550.96|553.16|550.96|552.84|550.64|0
1644226990000|2022-02-07 09:43:10|552.72|550.52|552.72|550.52|552.72|550.52|552.5|550.3|0
1644227000000|2022-02-07 09:43:20|553.16|550.96|553.38|551.18|553.38|551.18|553.16|550.96|0
1644227010000|2022-02-07 09:43:30|553.16|550.96|553.06|550.86|553.16|550.96|552.94|550.74|0
1644227020000|2022-02-07 09:43:40|553.38|551.18|552.5|550.3|553.38|551.18|552.5|550.3|0
1644227030000|2022-02-07 09:43:50|552.84|550.64|552.94|550.74|552.94|550.74|552.72|550.52|0
1644227040000|2022-02-07 09:44:00|552.5|550.3|552.06|549.86|552.72|550.52|552.06|549.86|0
1644227050000|2022-02-07 09:44:10|552.5|550.3|552.72|550.52|552.72|550.52|552.5|550.3|0
1644227060000|2022-02-07 09:44:20|552.62|550.42|552.72|550.52|552.94|550.74|552.62|550.42|0
1644227070000|2022-02-07 09:44:30|552.94|550.74|552.84|550.64|552.94|550.74|552.84|550.64|0
1644227080000|2022-02-07 09:44:40|552.94|550.74|552.94|550.74|553.16|550.96|552.94|550.74|0
1644227090000|2022-02-07 09:44:50|552.62|550.42|552.94|550.74|552.94|550.74|552.62|550.42|0
1644227100000|2022-02-07 09:45:00|553.16|550.96|553.38|551.18|553.5|551.3|553.16|550.96|0
1644227110000|2022-02-07 09:45:10|553.6|551.4|553.6|551.4|553.72|551.52|553.6|551.4|0
1644227120000|2022-02-07 09:45:20|553.28|551.08|553.06|550.86|553.5|551.3|553.06|550.86|0
1644227130000|2022-02-07 09:45:30|553.38|551.18|553.06|550.86|553.5|551.3|553.06|550.86|0
1644227140000|2022-02-07 09:45:40|553.16|550.96|553.6|551.4|553.6|551.4|553.06|550.86|0
1644227150000|2022-02-07 09:45:50|554.26|552.06|554.16|551.96|554.26|552.06|553.94|551.74|0
1644227160000|2022-02-07 09:46:00|554.38|552.18|554.26|552.06|554.48|552.28|554.26|552.06|0
1644227170000|2022-02-07 09:46:10|554.48|552.28|554.7|552.5|554.7|552.5|554.48|552.28|0
1644227180000|2022-02-07 09:46:20|554.48|552.28|554.7|552.5|554.7|552.5|554.48|552.28|0
1644227190000|2022-02-07 09:46:30|554.48|552.28|554.16|551.96|554.48|552.28|554.04|551.84|0
1644227200000|2022-02-07 09:46:40|553.82|551.62|553.38|551.18|553.82|551.62|553.38|551.18|0
1644227210000|2022-02-07 09:46:50|553.5|551.3|553.72|551.52|553.72|551.52|553.38|551.18|0
1644227220000|2022-02-07 09:47:00|553.6|551.4|553.5|551.3|553.82|551.62|553.5|551.3|0
1644227230000|2022-02-07 09:47:10|553.6|551.4|552.94|550.74|553.6|551.4|552.94|550.74|0
1644227240000|2022-02-07 09:47:20|552.84|550.64|552.72|550.52|552.84|550.64|552.72|550.52|0
1644227250000|2022-02-07 09:47:30|552.4|550.2|551.84|549.64|552.4|550.2|551.4|549.2|0
1644227260000|2022-02-07 09:47:40|551.62|549.42|551.74|549.54|552.06|549.86|551.62|549.42|0
1644227270000|2022-02-07 09:47:50|552.18|549.98|553.6|551.4|553.6|551.4|552.18|549.98|0
1644227280000|2022-02-07 09:48:00|553.72|551.52|553.16|550.96|553.72|551.52|553.16|550.96|0
1644227290000|2022-02-07 09:48:10|552.4|550.2|552.06|549.86|552.4|550.2|551.74|549.54|0
1644227300000|2022-02-07 09:48:20|552.5|550.3|552.72|550.52|552.72|550.52|552.5|550.3|0
1644227310000|2022-02-07 09:48:30|553.38|551.18|553.6|551.4|553.6|551.4|553.38|551.18|0
1644227320000|2022-02-07 09:48:40|553.38|551.18|552.94|550.74|553.38|551.18|552.94|550.74|0
1644227330000|2022-02-07 09:48:50|552.84|550.64|552.94|550.74|552.94|550.74|552.72|550.52|0
1644227340000|2022-02-07 09:49:00|553.16|550.96|552.72|550.52|553.16|550.96|552.72|550.52|0
1644227350000|2022-02-07 09:49:10|552.84|550.64|552.94|550.74|552.94|550.74|552.28|550.08|0
1644227360000|2022-02-07 09:49:20|553.16|550.96|554.26|552.06|554.26|552.06|553.16|550.96|0
1644227370000|2022-02-07 09:49:30|553.94|551.74|554.7|552.5|554.7|552.5|553.94|551.74|0
1644227380000|2022-02-07 09:49:40|554.6|552.4|554.82|552.62|554.82|552.62|554.48|552.28|0
1644227390000|2022-02-07 09:49:50|555.36|553.16|556.25|554.05|556.25|554.05|555.36|553.16|0
1644227400000|2022-02-07 09:50:00|556.47|554.27|557.35|555.15|557.46|555.26|556.47|554.27|0
1644227410000|2022-02-07 09:50:10|557.57|555.37|557.57|555.37|558.01|555.81|557.57|555.37|0
1644227420000|2022-02-07 09:50:20|557.02|554.82|557.79|555.59|557.79|555.59|557.02|554.82|0
1644227430000|2022-02-07 09:50:30|557.35|555.15|557.79|555.59|557.79|555.59|557.35|555.15|0
1644227440000|2022-02-07 09:50:40|557.68|555.48|557.13|554.93|557.79|555.59|557.13|554.93|0
1644227450000|2022-02-07 09:50:50|557.79|555.59|556.91|554.71|557.79|555.59|556.91|554.71|0
1644227460000|2022-02-07 09:51:00|556.8|554.6|557.13|554.93|557.13|554.93|556.8|554.6|0
1644227470000|2022-02-07 09:51:10|556.69|554.49|555.81|553.61|557.13|554.93|555.81|553.61|0
1644227480000|2022-02-07 09:51:20|556.03|553.83|555.92|553.72|556.03|553.83|555.81|553.61|0
1644227490000|2022-02-07 09:51:30|556.03|553.83|555.58|553.38|556.03|553.83|555.36|553.16|0
1644227500000|2022-02-07 09:51:40|554.7|552.5|554.48|552.28|554.92|552.72|554.48|552.28|0
1644227510000|2022-02-07 09:51:50|554.38|552.18|554.26|552.06|554.38|552.18|554.04|551.84|0
1644227520000|2022-02-07 09:52:00|554.16|551.96|553.82|551.62|554.16|551.96|553.72|551.52|0
1644227530000|2022-02-07 09:52:10|554.04|551.84|553.82|551.62|554.26|552.06|553.82|551.62|0
1644227540000|2022-02-07 09:52:20|554.16|551.96|554.26|552.06|554.26|552.06|553.94|551.74|0
1644227550000|2022-02-07 09:52:30|554.7|552.5|553.94|551.74|554.7|552.5|553.94|551.74|0
1644227560000|2022-02-07 09:52:40|553.72|551.52|553.72|551.52|553.72|551.52|553.6|551.4|0
1644227570000|2022-02-07 09:52:50|553.28|551.08|554.26|552.06|554.26|552.06|553.28|551.08|0
1644227580000|2022-02-07 09:53:00|554.48|552.28|554.26|552.06|554.48|552.28|554.26|552.06|0
1644227590000|2022-02-07 09:53:10|554.16|551.96|554.04|551.84|554.26|552.06|554.04|551.84|0
1644227600000|2022-02-07 09:53:20|553.82|551.62|554.04|551.84|554.04|551.84|553.82|551.62|0
1644227610000|2022-02-07 09:53:30|554.26|552.06|553.94|551.74|554.26|552.06|553.94|551.74|0
1644227620000|2022-02-07 09:53:40|553.82|551.62|553.72|551.52|553.82|551.62|553.72|551.52|0
1644227630000|2022-02-07 09:53:50|553.6|551.4|553.6|551.4|553.72|551.52|553.6|551.4|0
1644227640000|2022-02-07 09:54:00|553.38|551.18|553.28|551.08|553.38|551.18|553.28|551.08|0
1644227650000|2022-02-07 09:54:10|553.16|550.96|552.72|550.52|553.16|550.96|552.72|550.52|0
1644227660000|2022-02-07 09:54:20|553.38|551.18|553.38|551.18|553.6|551.4|553.38|551.18|0
1644227670000|2022-02-07 09:54:30|553.72|551.52|554.26|552.06|554.26|552.06|553.72|551.52|0
1644227680000|2022-02-07 09:54:40|554.04|551.84|554.16|551.96|554.16|551.96|554.04|551.84|0
1644227690000|2022-02-07 09:54:50|553.94|551.74|553.38|551.18|553.94|551.74|553.38|551.18|0
1644227700000|2022-02-07 09:55:00|553.16|550.96|553.28|551.08|553.38|551.18|553.16|550.96|0
1644227710000|2022-02-07 09:55:10|552.94|550.74|552.28|550.08|552.94|550.74|552.28|550.08|0
1644227720000|2022-02-07 09:55:20|552.4|550.2|551.84|549.64|552.4|550.2|551.84|549.64|0
1644227730000|2022-02-07 09:55:30|551.62|549.42|551.62|549.42|551.84|549.64|551.62|549.42|0
1644227740000|2022-02-07 09:55:40|551.4|549.2|551.18|548.98|551.4|549.2|550.74|548.54|0
1644227750000|2022-02-07 09:55:50|551.62|549.42|551.4|549.2|551.62|549.42|551.4|549.2|0
1644227760000|2022-02-07 09:56:00|551.18|548.98|552.18|549.98|552.18|549.98|551.18|548.98|0
1644227770000|2022-02-07 09:56:10|551.84|549.64|552.5|550.3|552.5|550.3|551.84|549.64|0
1644227780000|2022-02-07 09:56:20|552.28|550.08|552.28|550.08|552.28|550.08|552.28|550.08|0
1644227790000|2022-02-07 09:56:30|552.18|549.98|551.84|549.64|552.18|549.98|551.84|549.64|0
1644227800000|2022-02-07 09:56:40|552.06|549.86|551.18|548.98|552.06|549.86|551.18|548.98|0
1644227810000|2022-02-07 09:56:50|551.4|549.2|551.4|549.2|551.4|549.2|551.4|549.2|0
1644227820000|2022-02-07 09:57:00|551.74|549.54|552.28|550.08|552.28|550.08|551.74|549.54|0
1644227830000|2022-02-07 09:57:10|552.5|550.3|552.28|550.08|552.5|550.3|552.28|550.08|0
1644227840000|2022-02-07 09:57:20|552.06|549.86|552.06|549.86|552.28|550.08|551.62|549.42|0
1644227850000|2022-02-07 09:57:30|551.84|549.64|551.4|549.2|551.84|549.64|551.4|549.2|0
1644227860000|2022-02-07 09:57:40|551.52|549.32|551.62|549.42|551.74|549.54|551.52|549.32|0
1644227870000|2022-02-07 09:57:50|550.96|548.76|550.74|548.54|550.96|548.76|550.74|548.54|0
1644227880000|2022-02-07 09:58:00|550.86|548.66|550.3|548.1|550.86|548.66|550.3|548.1|0
1644227890000|2022-02-07 09:58:10|550.52|548.32|550.42|548.22|550.52|548.32|550.3|548.1|0
1644227900000|2022-02-07 09:58:20|550.52|548.32|550.74|548.54|550.74|548.54|550.52|548.32|0
1644227910000|2022-02-07 09:58:30|550.86|548.66|551.4|549.2|551.4|549.2|550.86|548.66|0
1644227920000|2022-02-07 09:58:40|551.52|549.32|550.74|548.54|551.52|549.32|550.74|548.54|0
1644227930000|2022-02-07 09:58:50|550.64|548.44|550.74|548.54|550.74|548.54|550.52|548.32|0
1644227940000|2022-02-07 09:59:00|550.3|548.1|550.3|548.1|550.3|548.1|550.08|547.88|0
1644227950000|2022-02-07 09:59:10|549.98|547.78|549.64|547.44|549.98|547.78|549.43|547.23|0
1644227960000|2022-02-07 09:59:20|549.98|547.78|550.08|547.88|550.3|548.1|549.98|547.78|0
1644227970000|2022-02-07 09:59:30|550.2|548|550.08|547.88|550.3|548.1|550.08|547.88|0
1644227980000|2022-02-07 09:59:40|550.3|548.1|550.96|548.76|550.96|548.76|550.3|548.1|0
1644227990000|2022-02-07 09:59:50|551.3|549.1|550.96|548.76|551.3|549.1|550.96|548.76|0
1644228000000|2022-02-07 10:00:00|550.74|548.54|550.74|548.54|550.86|548.66|550.74|548.54|0
1644228010000|2022-02-07 10:00:10|550.96|548.76|550.74|548.54|550.96|548.76|550.74|548.54|0
1644228020000|2022-02-07 10:00:20|550.3|548.1|549.86|547.66|550.3|548.1|549.86|547.66|0
1644228030000|2022-02-07 10:00:30|549.64|547.44|550.3|548.1|550.3|548.1|549.64|547.44|0
1644228040000|2022-02-07 10:00:40|550.08|547.88|550.08|547.88|550.08|547.88|550.08|547.88|0
1644228050000|2022-02-07 10:00:50|550.2|548|550.08|547.88|550.2|548|550.08|547.88|0
1644228060000|2022-02-07 10:01:00|550.74|548.54|550.3|548.1|550.74|548.54|550.08|547.88|0
1644228070000|2022-02-07 10:01:10|550.52|548.32|550.96|548.76|550.96|548.76|550.52|548.32|0
1644228080000|2022-02-07 10:01:20|550.64|548.44|550.64|548.44|550.64|548.44|550.52|548.32|0
1644228090000|2022-02-07 10:01:30|550.3|548.1|549.64|547.44|550.3|548.1|549.64|547.44|0
1644228100000|2022-02-07 10:01:40|549.76|547.56|549.1|546.9|549.76|547.56|549.1|546.9|0
1644228110000|2022-02-07 10:01:50|548.99|546.79|548.88|546.68|549.21|547.01|548.88|546.68|0
1644228120000|2022-02-07 10:02:00|548.99|546.79|548.11|545.91|549.21|547.01|548.11|545.91|0
1644228130000|2022-02-07 10:02:10|547.67|545.47|547.89|545.69|547.89|545.69|547.67|545.47|0
1644228140000|2022-02-07 10:02:20|548.11|545.91|547.78|545.58|548.11|545.91|547.78|545.58|0
1644228150000|2022-02-07 10:02:30|547.89|545.69|547.89|545.69|547.89|545.69|547.89|545.69|0
1644228160000|2022-02-07 10:02:40|548|545.8|548.44|546.24|548.44|546.24|548|545.8|0
1644228170000|2022-02-07 10:02:50|548.55|546.35|548.77|546.57|548.77|546.57|548.55|546.35|0
1644228180000|2022-02-07 10:03:00|549.32|547.12|549.2|547|549.32|547.12|548.99|546.79|0
1644228190000|2022-02-07 10:03:10|548.77|546.57|548.99|546.79|548.99|546.79|548.77|546.57|0
1644228200000|2022-02-07 10:03:20|548.77|546.57|548.77|546.57|548.99|546.79|548.11|545.91|0
1644228210000|2022-02-07 10:03:30|548.88|546.68|548.77|546.57|548.88|546.68|548.66|546.46|0
1644228220000|2022-02-07 10:03:40|548.99|546.79|548.55|546.35|548.99|546.79|548.55|546.35|0
1644228230000|2022-02-07 10:03:50|548.44|546.24|548.77|546.57|548.77|546.57|548.44|546.24|0
1644228240000|2022-02-07 10:04:00|548.88|546.68|549.1|546.9|549.1|546.9|548.77|546.57|0
1644228250000|2022-02-07 10:04:10|549.42|547.22|549.2|547|549.42|547.22|548.99|546.79|0
1644228260000|2022-02-07 10:04:20|549.42|547.22|549.42|547.22|549.54|547.34|549.2|547|0
1644228270000|2022-02-07 10:04:30|549.32|547.12|548.77|546.57|549.54|547.34|548.77|546.57|0
1644228280000|2022-02-07 10:04:40|549.2|547|549.86|547.66|549.86|547.66|549.2|547|0
1644228290000|2022-02-07 10:04:50|549.42|547.22|549.1|546.9|549.42|547.22|549.1|546.9|0
1644228300000|2022-02-07 10:05:00|548.77|546.57|548.99|546.79|549.2|547|548.77|546.57|0
1644228310000|2022-02-07 10:05:10|549.1|546.9|548.66|546.46|549.2|547|548.55|546.35|0
1644228320000|2022-02-07 10:05:20|548.33|546.13|548.66|546.46|548.66|546.46|548.33|546.13|0
1644228330000|2022-02-07 10:05:30|548.55|546.35|548.98|546.78|548.98|546.78|548.55|546.35|0
1644228340000|2022-02-07 10:05:40|549.2|547|548.98|546.78|549.2|547|548.98|546.78|0
1644228350000|2022-02-07 10:05:50|548.88|546.68|549.2|547|549.2|547|548.77|546.57|0
1644228360000|2022-02-07 10:06:00|549.1|546.9|548.88|546.68|549.2|547|548.88|546.68|0
1644228370000|2022-02-07 10:06:10|548.77|546.57|548.77|546.57|548.98|546.78|548.77|546.57|0
1644228380000|2022-02-07 10:06:20|548.88|546.68|548.98|546.78|548.98|546.78|548.77|546.57|0
1644228390000|2022-02-07 10:06:30|549.1|546.9|549.64|547.44|549.64|547.44|548.98|546.78|0
1644228400000|2022-02-07 10:06:40|549.86|547.66|550.3|548.1|550.64|548.44|549.86|547.66|0
1644228410000|2022-02-07 10:06:50|550.42|548.22|550.2|548|550.42|548.22|550.08|547.88|0
1644228420000|2022-02-07 10:07:00|549.64|547.44|549.64|547.44|549.76|547.56|549.64|547.44|0
1644228430000|2022-02-07 10:07:10|549.54|547.34|550.08|547.88|550.08|547.88|549.42|547.22|0
1644228440000|2022-02-07 10:07:20|550.3|548.1|550.08|547.88|550.3|548.1|549.86|547.66|0
1644228450000|2022-02-07 10:07:30|549.98|547.78|550.2|548|550.2|548|549.98|547.78|0
1644228460000|2022-02-07 10:07:40|550.3|548.1|549.64|547.44|550.3|548.1|549.64|547.44|0
1644228470000|2022-02-07 10:07:50|549.76|547.56|549.86|547.66|549.98|547.78|549.76|547.56|0
1644228480000|2022-02-07 10:08:00|550.3|548.1|550.42|548.22|550.52|548.32|550.3|548.1|0
1644228490000|2022-02-07 10:08:10|550.52|548.32|550.42|548.22|550.52|548.32|550.3|548.1|0
1644228500000|2022-02-07 10:08:20|550.3|548.1|550.74|548.54|550.74|548.54|550.3|548.1|0
1644228510000|2022-02-07 10:08:30|550.3|548.1|550.3|548.1|550.52|548.32|550.3|548.1|0
1644228520000|2022-02-07 10:08:40|550.52|548.32|550.3|548.1|550.52|548.32|550.3|548.1|0
1644228530000|2022-02-07 10:08:50|550.42|548.22|549.86|547.66|550.42|548.22|549.86|547.66|0
1644228540000|2022-02-07 10:09:00|549.32|547.12|549.32|547.12|549.32|547.12|549.32|547.12|0
1644228550000|2022-02-07 10:09:10|549.86|547.66|550.42|548.22|550.52|548.32|549.86|547.66|0
1644228560000|2022-02-07 10:09:20|550.52|548.32|550.96|548.76|550.96|548.76|550.52|548.32|0
1644228570000|2022-02-07 10:09:30|550.74|548.54|550.52|548.32|550.74|548.54|550.52|548.32|0
1644228580000|2022-02-07 10:09:40|550.74|548.54|550.3|548.1|550.74|548.54|550.3|548.1|0
1644228590000|2022-02-07 10:09:50|550.2|548|550.3|548.1|550.3|548.1|549.98|547.78|0
1644228600000|2022-02-07 10:10:00|550.08|547.88|550.2|548|550.52|548.32|550.08|547.88|0
1644228610000|2022-02-07 10:10:10|550.96|548.76|550.52|548.32|550.96|548.76|550.3|548.1|0
1644228620000|2022-02-07 10:10:20|550.63|548.43|550.52|548.32|550.63|548.43|550.52|548.32|0
1644228630000|2022-02-07 10:10:30|550.3|548.1|548.98|546.78|550.42|548.22|548.98|546.78|0
1644228640000|2022-02-07 10:10:40|548.55|546.35|548.11|545.91|548.55|546.35|548.11|545.91|0
1644228650000|2022-02-07 10:10:50|548|545.8|547.78|545.58|548|545.8|547.78|545.58|0
1644228660000|2022-02-07 10:11:00|547.89|545.69|548.22|546.02|548.33|546.13|547.89|545.69|0
1644228670000|2022-02-07 10:11:10|548.33|546.13|548.66|546.46|548.76|546.56|548.33|546.13|0
1644228680000|2022-02-07 10:11:20|548.54|546.34|548.54|546.34|548.54|546.34|548.54|546.34|0
1644228690000|2022-02-07 10:11:30|548.11|545.91|548.11|545.91|548.33|546.13|548.11|545.91|0
1644228700000|2022-02-07 10:11:40|547.67|545.47|547.45|545.25|547.67|545.47|547.45|545.25|0
1644228710000|2022-02-07 10:11:50|547.67|545.47|547.89|545.69|547.89|545.69|547.45|545.25|0
1644228720000|2022-02-07 10:12:00|547.67|545.47|547.89|545.69|547.89|545.69|547.67|545.47|0
1644228730000|2022-02-07 10:12:10|548.33|546.13|548.98|546.78|548.98|546.78|548.33|546.13|0
1644228740000|2022-02-07 10:12:20|548.88|546.68|548.98|546.78|548.98|546.78|548.88|546.68|0
1644228750000|2022-02-07 10:12:30|548.76|546.56|548.76|546.56|548.76|546.56|548.76|546.56|0
1644228760000|2022-02-07 10:12:40|548.88|546.68|548.88|546.68|548.88|546.68|548.88|546.68|0
1644228770000|2022-02-07 10:12:50|548.98|546.78|548.76|546.56|549.2|547|548.76|546.56|0
1644228780000|2022-02-07 10:13:00|547.67|545.47|547.67|545.47|547.67|545.47|547.67|545.47|0
1644228790000|2022-02-07 10:13:10|547.89|545.69|547.89|545.69|547.89|545.69|547.67|545.47|0
1644228800000|2022-02-07 10:13:20|548.11|545.91|548.44|546.24|548.44|546.24|548.11|545.91|0
1644228810000|2022-02-07 10:13:30|548|545.8|548.33|546.13|548.33|546.13|548|545.8|0
1644228820000|2022-02-07 10:13:40|548|545.8|548.11|545.91|548.11|545.91|547.67|545.47|0
1644228830000|2022-02-07 10:13:50|548.32|546.12|548.32|546.12|548.32|546.12|548.11|545.91|0
1644228840000|2022-02-07 10:14:00|548.22|546.02|548.44|546.24|548.54|546.34|548.11|545.91|0
1644228850000|2022-02-07 10:14:10|548.54|546.34|548.32|546.12|548.54|546.34|548.32|546.12|0
1644228860000|2022-02-07 10:14:20|548.44|546.24|547.67|545.47|548.44|546.24|547.67|545.47|0
1644228870000|2022-02-07 10:14:30|547.56|545.36|547.67|545.47|547.67|545.47|547.56|545.36|0
1644228880000|2022-02-07 10:14:40|547.56|545.36|547.67|545.47|547.67|545.47|547.56|545.36|0
1644228890000|2022-02-07 10:14:50|547.45|545.25|547.67|545.47|547.67|545.47|547.45|545.25|0
1644228900000|2022-02-07 10:15:00|547.23|545.03|547.23|545.03|547.23|545.03|547.12|544.92|0
1644228910000|2022-02-07 10:15:10|547.78|545.58|547.67|545.47|547.89|545.69|547.67|545.47|0
1644228920000|2022-02-07 10:15:20|547.56|545.36|547.67|545.47|547.67|545.47|547.45|545.25|0
1644228930000|2022-02-07 10:15:30|547.45|545.25|547.78|545.58|547.78|545.58|547.45|545.25|0
1644228940000|2022-02-07 10:15:40|547.67|545.47|547.67|545.47|547.67|545.47|547.67|545.47|0
1644228950000|2022-02-07 10:15:50|547.78|545.58|547.56|545.36|547.78|545.58|547.56|545.36|0
1644228960000|2022-02-07 10:16:00|547.67|545.47|547.89|545.69|547.89|545.69|547.56|545.36|0
1644228970000|2022-02-07 10:16:10|548.54|546.34|548.32|546.12|548.54|546.34|548.32|546.12|0
1644228980000|2022-02-07 10:16:20|548.54|546.34|548.32|546.12|548.54|546.34|548.32|546.12|0
1644228990000|2022-02-07 10:16:30|548.22|546.02|547.45|545.25|548.32|546.12|547.45|545.25|0
1644229000000|2022-02-07 10:16:40|547.67|545.47|547.67|545.47|547.67|545.47|547.67|545.47|0
1644229010000|2022-02-07 10:16:50|547.56|545.36|547.78|545.58|547.89|545.69|547.56|545.36|0
1644229020000|2022-02-07 10:17:00|547.67|545.47|548.54|546.34|548.54|546.34|547.67|545.47|0
1644229030000|2022-02-07 10:17:10|548.66|546.46|548.54|546.34|548.66|546.46|548.54|546.34|0
1644229040000|2022-02-07 10:17:20|548.66|546.46|548.44|546.24|548.66|546.46|548.44|546.24|0
1644229050000|2022-02-07 10:17:30|548.54|546.34|548.54|546.34|548.66|546.46|548.54|546.34|0
1644229060000|2022-02-07 10:17:40|548.66|546.46|548.54|546.34|548.66|546.46|548.54|546.34|0
1644229070000|2022-02-07 10:17:50|548.44|546.24|548.66|546.46|548.66|546.46|548.44|546.24|0
1644229080000|2022-02-07 10:18:00|548.76|546.56|548.1|545.9|548.76|546.56|548.1|545.9|0
1644229090000|2022-02-07 10:18:10|548.32|546.12|548.54|546.34|548.54|546.34|548.32|546.12|0
1644229100000|2022-02-07 10:18:20|548.66|546.46|549.2|547|549.2|547|548.66|546.46|0
1644229110000|2022-02-07 10:18:30|549.1|546.9|548.98|546.78|549.2|547|548.98|546.78|0
1644229120000|2022-02-07 10:18:40|549.2|547|549.2|547|549.2|547|548.98|546.78|0
1644229130000|2022-02-07 10:18:50|548.98|546.78|548.76|546.56|548.98|546.78|548.76|546.56|0
1644229140000|2022-02-07 10:19:00|548.66|546.46|548.88|546.68|548.98|546.78|548.66|546.46|0
1644229150000|2022-02-07 10:19:10|548.76|546.56|548.54|546.34|548.76|546.56|548.54|546.34|0
1644229160000|2022-02-07 10:19:20|548.44|546.24|548.32|546.12|548.54|546.34|548.32|546.12|0
1644229170000|2022-02-07 10:19:30|548.54|546.34|548.54|546.34|548.54|546.34|548.54|546.34|0
1644229180000|2022-02-07 10:19:40|548.44|546.24|548.76|546.56|548.76|546.56|548.32|546.12|0
1644229190000|2022-02-07 10:19:50|548.98|546.78|549.2|547|549.2|547|548.88|546.68|0
1644229200000|2022-02-07 10:20:00|549.42|547.22|550.3|548.1|550.3|548.1|549.42|547.22|0
1644229210000|2022-02-07 10:20:10|550.52|548.32|550.74|548.54|550.74|548.54|550.08|547.88|0
1644229230000|2022-02-07 10:20:30|550.52|548.32|550.63|548.43|550.74|548.54|550.52|548.32|0
1644229240000|2022-02-07 10:20:40|549.97|547.77|549.42|547.22|549.97|547.77|549.42|547.22|0
1644229250000|2022-02-07 10:20:50|549.64|547.44|549.32|547.12|549.64|547.44|549.32|547.12|0
1644229260000|2022-02-07 10:21:00|549.64|547.44|549.42|547.22|549.64|547.44|549.42|547.22|0
1644229270000|2022-02-07 10:21:10|549.2|547|549.64|547.44|549.64|547.44|549.2|547|0
1644229280000|2022-02-07 10:21:20|549.42|547.22|549.42|547.22|549.64|547.44|549.42|547.22|0
1644229290000|2022-02-07 10:21:30|549.2|547|548.88|546.68|549.2|547|548.88|546.68|0
1644229300000|2022-02-07 10:21:40|549.2|547|549.2|547|549.31|547.11|549.2|547|0
1644229310000|2022-02-07 10:21:50|549.1|546.9|549.31|547.11|549.31|547.11|549.1|546.9|0
1644229320000|2022-02-07 10:22:00|549.42|547.22|550.3|548.1|550.52|548.32|549.42|547.22|0
1644229330000|2022-02-07 10:22:10|550.08|547.88|550.19|547.99|550.19|547.99|550.08|547.88|0
1644229340000|2022-02-07 10:22:20|550.3|548.1|550.3|548.1|550.3|548.1|550.3|548.1|0
1644229350000|2022-02-07 10:22:30|550.74|548.54|550.52|548.32|550.74|548.54|550.52|548.32|0
1644229360000|2022-02-07 10:22:40|550.19|547.99|550.41|548.21|550.41|548.21|550.19|547.99|0
1644229370000|2022-02-07 10:22:50|550.08|547.88|550.19|547.99|550.19|547.99|550.08|547.88|0
1644229380000|2022-02-07 10:23:00|549.86|547.66|550.19|547.99|550.19|547.99|549.53|547.33|0
1644229390000|2022-02-07 10:23:10|550.41|548.21|550.3|548.1|550.41|548.21|550.3|548.1|0
1644229400000|2022-02-07 10:23:20|550.08|547.88|549.86|547.66|550.08|547.88|549.86|547.66|0
1644229410000|2022-02-07 10:23:30|549.75|547.55|549.53|547.33|549.86|547.66|549.53|547.33|0
1644229420000|2022-02-07 10:23:40|549.42|547.22|548.98|546.78|549.42|547.22|548.98|546.78|0
1644229430000|2022-02-07 10:23:50|549.2|547|549.31|547.11|549.31|547.11|549.1|546.9|0
1644229440000|2022-02-07 10:24:00|549.42|547.22|549.75|547.55|549.75|547.55|549.42|547.22|0
1644229450000|2022-02-07 10:24:10|549.64|547.44|549.64|547.44|549.64|547.44|549.64|547.44|0
1644229460000|2022-02-07 10:24:20|549.75|547.55|550.19|547.99|550.19|547.99|549.64|547.44|0
1644229470000|2022-02-07 10:24:30|550.08|547.88|550.3|548.1|550.3|548.1|550.08|547.88|0
1644229480000|2022-02-07 10:24:40|550.19|547.99|550.63|548.43|550.63|548.43|550.19|547.99|0
1644229490000|2022-02-07 10:24:50|550.3|548.1|550.19|547.99|550.3|548.1|550.19|547.99|0
1644229500000|2022-02-07 10:25:00|550.08|547.88|550.08|547.88|550.08|547.88|549.97|547.77|0
1644229510000|2022-02-07 10:25:10|549.86|547.66|549.64|547.44|549.86|547.66|549.64|547.44|0
1644229520000|2022-02-07 10:25:20|549.86|547.66|549.86|547.66|549.86|547.66|549.86|547.66|0
1644229530000|2022-02-07 10:25:30|549.97|547.77|550.63|548.43|550.63|548.43|549.97|547.77|0
1644229540000|2022-02-07 10:25:40|550.41|548.21|550.52|548.32|550.52|548.32|550.41|548.21|0
1644229550000|2022-02-07 10:25:50|550.74|548.54|550.19|547.99|550.74|548.54|550.08|547.88|0
1644229560000|2022-02-07 10:26:00|550.74|548.54|550.3|548.1|550.74|548.54|550.3|548.1|0
1644229570000|2022-02-07 10:26:10|550.19|547.99|550.08|547.88|550.19|547.99|550.08|547.88|0
1644229580000|2022-02-07 10:26:20|549.97|547.77|549.64|547.44|549.97|547.77|549.64|547.44|0
1644229590000|2022-02-07 10:26:30|549.75|547.55|549.64|547.44|549.75|547.55|549.64|547.44|0
1644229600000|2022-02-07 10:26:40|549.53|547.33|549.42|547.22|549.53|547.33|549.42|547.22|0
1644229610000|2022-02-07 10:26:50|549.31|547.11|549.86|547.66|549.86|547.66|549.31|547.11|0
1644229620000|2022-02-07 10:27:00|550.63|548.43|550.41|548.21|550.63|548.43|550.41|548.21|0
1644229630000|2022-02-07 10:27:10|550.52|548.32|550.63|548.43|550.63|548.43|550.52|548.32|0
1644229640000|2022-02-07 10:27:20|550.74|548.54|550.19|547.99|550.74|548.54|550.08|547.88|0
1644229650000|2022-02-07 10:27:30|550.41|548.21|550.41|548.21|550.41|548.21|550.3|548.1|0
1644229660000|2022-02-07 10:27:40|550.3|548.1|550.19|547.99|550.3|548.1|550.08|547.88|0
1644229670000|2022-02-07 10:27:50|550.3|548.1|550.3|548.1|550.3|548.1|550.3|548.1|0
1644229680000|2022-02-07 10:28:00|550.08|547.88|549.53|547.33|550.3|548.1|549.53|547.33|0
1644229690000|2022-02-07 10:28:10|549.64|547.44|549.86|547.66|549.86|547.66|549.64|547.44|0
1644229700000|2022-02-07 10:28:20|549.75|547.55|549.75|547.55|549.86|547.66|549.64|547.44|0
1644229710000|2022-02-07 10:28:30|549.86|547.66|549.86|547.66|549.86|547.66|549.75|547.55|0
1644229720000|2022-02-07 10:28:40|549.75|547.55|549.86|547.66|549.86|547.66|549.64|547.44|0
1644229730000|2022-02-07 10:28:50|549.64|547.44|549.2|547|549.64|547.44|549.2|547|0
1644229740000|2022-02-07 10:29:00|548.76|546.56|547.44|545.24|548.76|546.56|547.44|545.24|0
1644229750000|2022-02-07 10:29:10|547.78|545.58|547.88|545.68|547.88|545.68|547.78|545.58|0
1644229760000|2022-02-07 10:29:20|548.44|546.24|548.32|546.12|548.44|546.24|548.22|546.02|0
1644229770000|2022-02-07 10:29:30|548.22|546.02|548.32|546.12|548.32|546.12|548.22|546.02|0
1644229780000|2022-02-07 10:29:40|548.54|546.34|549.53|547.33|549.53|547.33|548.54|546.34|0
1644229790000|2022-02-07 10:29:50|549.42|547.22|549.42|547.22|549.64|547.44|549.42|547.22|0
1644229800000|2022-02-07 10:30:00|549.31|547.11|549.64|547.44|549.64|547.44|549.2|547|0
1644229810000|2022-02-07 10:30:10|548.54|546.34|548.76|546.56|548.76|546.56|548.54|546.34|0
1644229820000|2022-02-07 10:30:20|548.54|546.34|548.44|546.24|548.54|546.34|548.44|546.24|0
1644229830000|2022-02-07 10:30:30|548.22|546.02|548.54|546.34|548.54|546.34|548.1|545.9|0
1644229840000|2022-02-07 10:30:40|548.32|546.12|548.1|545.9|548.32|546.12|548|545.8|0
1644229850000|2022-02-07 10:30:50|548.32|546.12|548.1|545.9|548.32|546.12|548.1|545.9|0
1644229860000|2022-02-07 10:31:00|548.44|546.24|548.76|546.56|548.76|546.56|548.44|546.24|0
1644229870000|2022-02-07 10:31:10|548.32|546.12|548.65|546.45|548.65|546.45|548.1|545.9|0
1644229880000|2022-02-07 10:31:20|548.76|546.56|548.76|546.56|548.76|546.56|548.54|546.34|0
1644229890000|2022-02-07 10:31:30|548.87|546.67|549.53|547.33|549.53|547.33|548.87|546.67|0
1644229900000|2022-02-07 10:31:40|549.86|547.66|549.42|547.22|549.86|547.66|549.42|547.22|0
1644229910000|2022-02-07 10:31:50|549.2|547|549.86|547.66|549.86|547.66|549.2|547|0
1644229920000|2022-02-07 10:32:00|549.64|547.44|550.19|547.99|550.19|547.99|549.64|547.44|0
1644229930000|2022-02-07 10:32:10|550.3|548.1|550.19|547.99|550.3|548.1|550.19|547.99|0
1644229940000|2022-02-07 10:32:20|550.52|548.32|550.41|548.21|550.52|548.32|550.19|547.99|0
1644229950000|2022-02-07 10:32:30|549.97|547.77|550.08|547.88|550.08|547.88|549.97|547.77|0
1644229960000|2022-02-07 10:32:40|550.52|548.32|550.63|548.43|550.63|548.43|550.3|548.1|0
1644229970000|2022-02-07 10:32:50|550.74|548.54|550.96|548.76|550.96|548.76|550.74|548.54|0
1644229980000|2022-02-07 10:33:00|551.07|548.87|550.96|548.76|551.07|548.87|550.96|548.76|0
1644229990000|2022-02-07 10:33:10|551.17|548.97|550.74|548.54|551.17|548.97|550.74|548.54|0
1644230000000|2022-02-07 10:33:20|550.63|548.43|550.74|548.54|550.95|548.75|550.52|548.32|0
1644230010000|2022-02-07 10:33:30|550.85|548.65|551.07|548.87|551.07|548.87|550.85|548.65|0
1644230020000|2022-02-07 10:33:40|550.95|548.75|550.85|548.65|551.17|548.97|550.85|548.65|0
1644230030000|2022-02-07 10:33:50|550.95|548.75|551.07|548.87|551.17|548.97|550.95|548.75|0
1644230040000|2022-02-07 10:34:00|550.95|548.75|550.95|548.75|550.95|548.75|550.85|548.65|0
1644230050000|2022-02-07 10:34:10|550.74|548.54|550.85|548.65|551.07|548.87|550.74|548.54|0
1644230060000|2022-02-07 10:34:20|550.95|548.75|550.95|548.75|550.95|548.75|550.52|548.32|0
1644230070000|2022-02-07 10:34:30|550.85|548.65|550.63|548.43|550.85|548.65|550.63|548.43|0
1644230080000|2022-02-07 10:34:40|550.52|548.32|550.95|548.75|550.95|548.75|550.52|548.32|0
1644230090000|2022-02-07 10:34:50|550.85|548.65|550.95|548.75|550.95|548.75|550.85|548.65|0
1644230100000|2022-02-07 10:35:00|550.73|548.53|552.71|550.51|552.71|550.51|550.73|548.53|0
1644230110000|2022-02-07 10:35:10|552.49|550.29|552.05|549.85|552.49|550.29|552.05|549.85|0
1644230120000|2022-02-07 10:35:20|552.17|549.97|552.05|549.85|552.27|550.07|552.05|549.85|0
1644230130000|2022-02-07 10:35:30|551.39|549.19|550.95|548.75|551.39|549.19|550.95|548.75|0
1644230140000|2022-02-07 10:35:40|551.17|548.97|550.63|548.43|551.17|548.97|550.63|548.43|0
1644230150000|2022-02-07 10:35:50|550.3|548.1|549.86|547.66|550.3|548.1|549.86|547.66|0
1644230160000|2022-02-07 10:36:00|549.75|547.55|549.86|547.66|549.86|547.66|549.64|547.44|0
1644230170000|2022-02-07 10:36:10|550.3|548.1|550.95|548.75|550.95|548.75|550.3|548.1|0
1644230180000|2022-02-07 10:36:20|550.51|548.31|550.51|548.31|550.51|548.31|550.3|548.1|0
1644230190000|2022-02-07 10:36:30|550.08|547.88|549.2|547|550.08|547.88|548.76|546.56|0
1644230200000|2022-02-07 10:36:40|548.98|546.78|548.98|546.78|549.09|546.89|548.98|546.78|0
1644230210000|2022-02-07 10:36:50|550.19|547.99|550.08|547.88|550.3|548.1|550.08|547.88|0
1644230220000|2022-02-07 10:37:00|550.19|547.99|550.08|547.88|550.19|547.99|550.08|547.88|0
1644230230000|2022-02-07 10:37:10|549.86|547.66|549.75|547.55|549.86|547.66|549.64|547.44|0
1644230240000|2022-02-07 10:37:20|549.86|547.66|549.75|547.55|549.86|547.66|549.53|547.33|0
1644230250000|2022-02-07 10:37:30|549.86|547.66|550.19|547.99|550.19|547.99|549.86|547.66|0
1644230260000|2022-02-07 10:37:40|550.3|548.1|549.75|547.55|550.3|548.1|549.64|547.44|0
1644230270000|2022-02-07 10:37:50|549.42|547.22|549.75|547.55|549.75|547.55|549.42|547.22|0
1644230280000|2022-02-07 10:38:00|550.19|547.99|549.86|547.66|550.19|547.99|549.86|547.66|0
1644230290000|2022-02-07 10:38:10|549.97|547.77|549.75|547.55|549.97|547.77|549.75|547.55|0
1644230300000|2022-02-07 10:38:20|549.86|547.66|550.29|548.09|550.29|548.09|549.86|547.66|0
1644230310000|2022-02-07 10:38:30|550.41|548.21|550.29|548.09|550.51|548.31|550.29|548.09|0
1644230320000|2022-02-07 10:38:40|550.41|548.21|550.41|548.21|550.51|548.31|550.29|548.09|0
1644230330000|2022-02-07 10:38:50|550.08|547.88|549.97|547.77|550.19|547.99|549.97|547.77|0
1644230340000|2022-02-07 10:39:00|550.08|547.88|549.75|547.55|550.08|547.88|549.75|547.55|0
1644230350000|2022-02-07 10:39:10|550.08|547.88|550.29|548.09|550.29|548.09|550.08|547.88|0
1644230360000|2022-02-07 10:39:20|550.08|547.88|550.08|547.88|550.08|547.88|550.08|547.88|0
1644230370000|2022-02-07 10:39:30|550.29|548.09|550.63|548.43|550.63|548.43|550.29|548.09|0
1644230380000|2022-02-07 10:39:40|550.73|548.53|550.73|548.53|550.73|548.53|550.51|548.31|0
1644230390000|2022-02-07 10:39:50|550.51|548.31|550.41|548.21|550.51|548.31|550.29|548.09|0
1644230400000|2022-02-07 10:40:00|550.51|548.31|550.51|548.31|550.51|548.31|549.97|547.77|0
1644230410000|2022-02-07 10:40:10|550.63|548.43|550.51|548.31|550.73|548.53|550.41|548.21|0
1644230420000|2022-02-07 10:40:20|550.85|548.65|550.73|548.53|550.85|548.65|550.73|548.53|0
1644230430000|2022-02-07 10:40:30|550.63|548.43|550.63|548.43|550.63|548.43|550.51|548.31|0
1644230440000|2022-02-07 10:40:40|550.41|548.21|549.42|547.22|550.41|548.21|549.42|547.22|0
1644230450000|2022-02-07 10:40:50|549.31|547.11|549.31|547.11|549.64|547.44|549.31|547.11|0
1644230460000|2022-02-07 10:41:00|549.53|547.33|549.64|547.44|549.75|547.55|549.53|547.33|0
1644230470000|2022-02-07 10:41:10|549.75|547.55|549.2|547|549.97|547.77|549.2|547|0
1644230480000|2022-02-07 10:41:20|549.42|547.22|549.64|547.44|549.64|547.44|549.42|547.22|0
1644230490000|2022-02-07 10:41:30|549.86|547.66|549.85|547.65|549.86|547.66|549.75|547.55|0
1644230500000|2022-02-07 10:41:40|549.64|547.44|549.85|547.65|549.85|547.65|549.42|547.22|0
1644230510000|2022-02-07 10:41:50|549.75|547.55|549.42|547.22|549.75|547.55|549.31|547.11|0
1644230520000|2022-02-07 10:42:00|549.2|547|549.09|546.89|549.2|547|548.98|546.78|0
1644230530000|2022-02-07 10:42:10|549.53|547.33|549.31|547.11|549.53|547.33|549.31|547.11|0
1644230540000|2022-02-07 10:42:20|549.42|547.22|549.42|547.22|549.42|547.22|549.2|547|0
1644230550000|2022-02-07 10:42:30|548.54|546.34|549.64|547.44|549.64|547.44|548.43|546.23|0
1644230560000|2022-02-07 10:42:40|549.53|547.33|550.29|548.09|550.29|548.09|549.53|547.33|0
1644230570000|2022-02-07 10:42:50|550.07|547.87|550.51|548.31|550.51|548.31|550.07|547.87|0
1644230580000|2022-02-07 10:43:00|550.73|548.53|550.95|548.75|551.17|548.97|550.73|548.53|0
1644230590000|2022-02-07 10:43:10|551.29|549.09|551.39|549.19|551.39|549.19|551.29|549.09|0
1644230600000|2022-02-07 10:43:20|551.29|549.09|551.29|549.09|551.29|549.09|551.29|549.09|0
1644230610000|2022-02-07 10:43:30|551.39|549.19|550.51|548.31|551.39|549.19|550.07|547.87|0
1644230620000|2022-02-07 10:43:40|550.63|548.43|550.19|547.99|550.63|548.43|550.19|547.99|0
1644230630000|2022-02-07 10:43:50|550.07|547.87|550.07|547.87|550.07|547.87|549.75|547.55|0
1644230640000|2022-02-07 10:44:00|549.85|547.65|550.07|547.87|550.51|548.31|549.85|547.65|0
1644230650000|2022-02-07 10:44:10|549.85|547.65|549.2|547|549.85|547.65|549.2|547|0
1644230660000|2022-02-07 10:44:20|548.76|546.56|549.2|547|549.2|547|548.76|546.56|0
1644230670000|2022-02-07 10:44:30|548.98|546.78|549.2|547|549.2|547|548.98|546.78|0
1644230680000|2022-02-07 10:44:40|549.31|547.11|548.87|546.67|549.31|547.11|548.76|546.56|0
1644230690000|2022-02-07 10:44:50|548.54|546.34|547.66|545.46|548.65|546.45|547.66|545.46|0
1644230700000|2022-02-07 10:45:00|547.99|545.79|548.54|546.34|548.54|546.34|547.99|545.79|0
1644230710000|2022-02-07 10:45:10|547.99|545.79|546.35|544.15|547.99|545.79|546.35|544.15|0
1644230720000|2022-02-07 10:45:20|546.24|544.04|546.46|544.26|546.56|544.36|546.24|544.04|0
1644230730000|2022-02-07 10:45:30|546.35|544.15|545.91|543.71|546.35|544.15|545.91|543.71|0
1644230740000|2022-02-07 10:45:40|545.69|543.49|546.24|544.04|546.24|544.04|545.69|543.49|0
1644230750000|2022-02-07 10:45:50|546.35|544.15|546.13|543.93|546.46|544.26|546.13|543.93|0
1644230760000|2022-02-07 10:46:00|546.35|544.15|546.24|544.04|546.56|544.36|546.24|544.04|0
1644230770000|2022-02-07 10:46:10|546.34|544.14|546.46|544.26|546.46|544.26|546.13|543.93|0
1644230780000|2022-02-07 10:46:20|546.24|544.04|545.91|543.71|546.24|544.04|545.91|543.71|0
1644230790000|2022-02-07 10:46:30|545.69|543.49|545.69|543.49|545.69|543.49|545.47|543.27|0
1644230800000|2022-02-07 10:46:40|545.91|543.71|545.8|543.6|545.91|543.71|545.69|543.49|0
1644230810000|2022-02-07 10:46:50|546.13|543.93|546.46|544.26|546.56|544.36|546.13|543.93|0
1644230820000|2022-02-07 10:47:00|546.56|544.36|546.56|544.36|546.68|544.48|546.56|544.36|0
1644230830000|2022-02-07 10:47:10|546.78|544.58|546.78|544.58|546.78|544.58|546.68|544.48|0
1644230840000|2022-02-07 10:47:20|546.56|544.36|546.34|544.14|546.56|544.36|546.24|544.04|0
1644230850000|2022-02-07 10:47:30|546.56|544.36|546.78|544.58|546.78|544.58|546.56|544.36|0
1644230860000|2022-02-07 10:47:40|546.56|544.36|546.56|544.36|546.9|544.7|546.56|544.36|0
1644230870000|2022-02-07 10:47:50|546.68|544.48|546.78|544.58|546.78|544.58|546.68|544.48|0
1644230880000|2022-02-07 10:48:00|547|544.8|546.78|544.58|547|544.8|546.78|544.58|0
1644230890000|2022-02-07 10:48:10|547|544.8|547|544.8|547.22|545.02|547|544.8|0
1644230900000|2022-02-07 10:48:20|547.12|544.92|546.78|544.58|547.22|545.02|546.78|544.58|0
1644230910000|2022-02-07 10:48:30|546.9|544.7|546.34|544.14|546.9|544.7|546.13|543.93|0
1644230920000|2022-02-07 10:48:40|546.56|544.36|546.68|544.48|546.78|544.58|546.56|544.36|0
1644230930000|2022-02-07 10:48:50|546.9|544.7|546.34|544.14|546.9|544.7|546.34|544.14|0
1644230940000|2022-02-07 10:49:00|545.91|543.71|546.13|543.93|546.24|544.04|545.91|543.71|0
1644230950000|2022-02-07 10:49:10|546.24|544.04|546.56|544.36|546.56|544.36|546.24|544.04|0
1644230960000|2022-02-07 10:49:20|546.46|544.26|547.12|544.92|547.12|544.92|546.46|544.26|0
1644230970000|2022-02-07 10:49:30|547|544.8|546.9|544.7|547|544.8|546.9|544.7|0
1644230980000|2022-02-07 10:49:40|547|544.8|547.44|545.24|547.44|545.24|547|544.8|0
1644230990000|2022-02-07 10:49:50|547.22|545.02|547.77|545.57|547.77|545.57|547.22|545.02|0
1644231000000|2022-02-07 10:50:00|547.44|545.24|547.66|545.46|547.88|545.68|547.44|545.24|0
1644231010000|2022-02-07 10:50:10|547.77|545.57|548.32|546.12|548.32|546.12|547.77|545.57|0
1644231020000|2022-02-07 10:50:20|548.21|546.01|548.76|546.56|548.76|546.56|548.21|546.01|0
1644231030000|2022-02-07 10:50:30|548.98|546.78|548.76|546.56|548.98|546.78|548.76|546.56|0
1644231040000|2022-02-07 10:50:40|548.65|546.45|548.54|546.34|548.65|546.45|548.32|546.12|0
1644231060000|2022-02-07 10:51:00|548.76|546.56|548.43|546.23|548.76|546.56|548.43|546.23|0
1644231070000|2022-02-07 10:51:10|548.32|546.12|548.76|546.56|548.76|546.56|548.1|545.9|0
1644231080000|2022-02-07 10:51:20|548.87|546.67|548.76|546.56|548.87|546.67|548.65|546.45|0
1644231090000|2022-02-07 10:51:30|548.97|546.77|548.54|546.34|548.97|546.77|548.54|546.34|0
1644231100000|2022-02-07 10:51:40|548.97|546.77|548.76|546.56|548.97|546.77|548.76|546.56|0
1644231110000|2022-02-07 10:51:50|548.54|546.34|548.65|546.45|548.65|546.45|548.32|546.12|0
1644231120000|2022-02-07 10:52:00|548.32|546.12|549.31|547.11|549.31|547.11|548.32|546.12|0
1644231130000|2022-02-07 10:52:10|549.41|547.21|549.53|547.33|549.53|547.33|549.41|547.21|0
1644231140000|2022-02-07 10:52:20|549.41|547.21|549.53|547.33|549.53|547.33|549.41|547.21|0
1644231150000|2022-02-07 10:52:30|549.41|547.21|549.53|547.33|549.53|547.33|549.41|547.21|0
1644231160000|2022-02-07 10:52:40|549.63|547.43|549.63|547.43|549.63|547.43|549.41|547.21|0
1644231170000|2022-02-07 10:52:50|549.19|546.99|548.54|546.34|549.19|546.99|548.54|546.34|0
1644231180000|2022-02-07 10:53:00|548.76|546.56|548.87|546.67|548.87|546.67|548.76|546.56|0
1644231190000|2022-02-07 10:53:10|548.97|546.77|548.75|546.55|548.97|546.77|548.75|546.55|0
1644231200000|2022-02-07 10:53:20|548.97|546.77|549.53|547.33|549.53|547.33|548.97|546.77|0
1644231210000|2022-02-07 10:53:30|549.75|547.55|549.41|547.21|549.75|547.55|549.41|547.21|0
1644231220000|2022-02-07 10:53:40|548.97|546.77|549.31|547.11|549.41|547.21|548.97|546.77|0
1644231230000|2022-02-07 10:53:50|549.09|546.89|548.43|546.23|549.19|546.99|548.43|546.23|0
1644231240000|2022-02-07 10:54:00|548.75|546.55|548.75|546.55|548.75|546.55|548.54|546.34|0
1644231250000|2022-02-07 10:54:10|548.97|546.77|548.87|546.67|548.97|546.77|548.75|546.55|0
1644231260000|2022-02-07 10:54:20|548.75|546.55|548.97|546.77|548.97|546.77|548.75|546.55|0
1644231270000|2022-02-07 10:54:30|548.75|546.55|549.19|546.99|549.19|546.99|548.75|546.55|0
1644231280000|2022-02-07 10:54:40|549.41|547.21|548.97|546.77|549.41|547.21|548.97|546.77|0
1644231290000|2022-02-07 10:54:50|549.09|546.89|549.41|547.21|549.41|547.21|549.09|546.89|0
1644231300000|2022-02-07 10:55:00|549.63|547.43|549.75|547.55|549.85|547.65|549.41|547.21|0
1644231310000|2022-02-07 10:55:10|549.85|547.65|549.63|547.43|549.85|547.65|549.63|547.43|0
1644231320000|2022-02-07 10:55:20|549.75|547.55|550.07|547.87|550.19|547.99|549.75|547.55|0
1644231330000|2022-02-07 10:55:30|550.29|548.09|550.51|548.31|550.51|548.31|550.29|548.09|0
1644231340000|2022-02-07 10:55:40|550.73|548.53|550.84|548.64|550.95|548.75|550.73|548.53|0
1644231350000|2022-02-07 10:55:50|551.17|548.97|551.17|548.97|551.28|549.08|551.06|548.86|0
1644231360000|2022-02-07 10:56:00|551.5|549.3|551.28|549.08|551.5|549.3|550.95|548.75|0
1644231370000|2022-02-07 10:56:10|550.95|548.75|550.84|548.64|550.95|548.75|550.84|548.64|0
1644231380000|2022-02-07 10:56:20|551.06|548.86|550.95|548.75|551.06|548.86|550.84|548.64|0
1644231390000|2022-02-07 10:56:30|550.73|548.53|550.51|548.31|550.73|548.53|550.51|548.31|0
1644231400000|2022-02-07 10:56:40|550.29|548.09|550.51|548.31|550.73|548.53|550.29|548.09|0
1644231410000|2022-02-07 10:56:50|550.73|548.53|550.51|548.31|550.73|548.53|550.41|548.21|0
1644231420000|2022-02-07 10:57:00|550.29|548.09|550.62|548.42|550.62|548.42|550.29|548.09|0
1644231430000|2022-02-07 10:57:10|550.51|548.31|550.73|548.53|550.73|548.53|550.51|548.31|0
1644231440000|2022-02-07 10:57:20|550.62|548.42|550.51|548.31|550.62|548.42|550.4|548.2|0
1644231450000|2022-02-07 10:57:30|550.62|548.42|550.95|548.75|550.95|548.75|550.62|548.42|0
1644231460000|2022-02-07 10:57:40|551.83|549.63|551.61|549.41|551.83|549.63|551.61|549.41|0
1644231470000|2022-02-07 10:57:50|552.05|549.85|551.94|549.74|552.05|549.85|551.83|549.63|0
1644231480000|2022-02-07 10:58:00|551.83|549.63|552.05|549.85|552.05|549.85|551.83|549.63|0
1644231490000|2022-02-07 10:58:10|551.94|549.74|551.83|549.63|551.94|549.74|551.83|549.63|0
1644231500000|2022-02-07 10:58:20|551.94|549.74|551.61|549.41|551.94|549.74|551.61|549.41|0
1644231510000|2022-02-07 10:58:30|551.17|548.97|550.84|548.64|551.28|549.08|550.84|548.64|0
1644231520000|2022-02-07 10:58:40|550.95|548.75|551.06|548.86|551.06|548.86|550.95|548.75|0
1644231530000|2022-02-07 10:58:50|551.39|549.19|551.39|549.19|551.39|549.19|551.39|549.19|0
1644231540000|2022-02-07 10:59:00|551.5|549.3|551.17|548.97|551.5|549.3|551.17|548.97|0
1644231550000|2022-02-07 10:59:10|551.83|549.63|552.27|550.07|552.27|550.07|551.83|549.63|0
1644231560000|2022-02-07 10:59:20|551.83|549.63|552.27|550.07|552.27|550.07|551.83|549.63|0
1644231570000|2022-02-07 10:59:30|552.05|549.85|553.04|550.84|553.04|550.84|552.05|549.85|0
1644231580000|2022-02-07 10:59:40|552.93|550.73|552.49|550.29|552.93|550.73|552.49|550.29|0
1644231590000|2022-02-07 10:59:50|552.71|550.51|552.27|550.07|552.71|550.51|552.27|550.07|0
1644231600000|2022-02-07 11:00:00|552.71|550.51|552.6|550.4|552.71|550.51|552.49|550.29|0
1644231610000|2022-02-07 11:00:10|552.49|550.29|552.05|549.85|552.49|550.29|552.05|549.85|0
1644231620000|2022-02-07 11:00:20|551.83|549.63|550.95|548.75|551.83|549.63|550.95|548.75|0
1644231630000|2022-02-07 11:00:30|551.17|548.97|551.39|549.19|551.39|549.19|551.06|548.86|0
1644231640000|2022-02-07 11:00:40|551.17|548.97|551.83|549.63|551.83|549.63|551.17|548.97|0
1644231650000|2022-02-07 11:00:50|552.27|550.07|552.71|550.51|552.71|550.51|552.27|550.07|0
1644231660000|2022-02-07 11:01:00|552.05|549.85|552.16|549.96|552.49|550.29|552.05|549.85|0
1644231670000|2022-02-07 11:01:10|551.61|549.41|551.83|549.63|551.83|549.63|551.61|549.41|0
1644231680000|2022-02-07 11:01:20|552.05|549.85|551.83|549.63|552.05|549.85|551.72|549.52|0
1644231690000|2022-02-07 11:01:30|551.5|549.3|551.39|549.19|551.5|549.3|551.39|549.19|0
1644231700000|2022-02-07 11:01:40|551.61|549.41|551.39|549.19|551.61|549.41|551.39|549.19|0
1644231710000|2022-02-07 11:01:50|551.28|549.08|551.61|549.41|551.61|549.41|551.28|549.08|0
1644231720000|2022-02-07 11:02:00|551.72|549.52|551.72|549.52|551.83|549.63|551.72|549.52|0
1644231730000|2022-02-07 11:02:10|552.05|549.85|551.83|549.63|552.05|549.85|551.61|549.41|0
1644231740000|2022-02-07 11:02:20|552.05|549.85|552.71|550.51|552.71|550.51|552.05|549.85|0
1644231750000|2022-02-07 11:02:30|552.93|550.73|553.04|550.84|553.04|550.84|552.93|550.73|0
1644231760000|2022-02-07 11:02:40|552.93|550.73|552.27|550.07|552.93|550.73|552.05|549.85|0
1644231770000|2022-02-07 11:02:50|552.05|549.85|551.83|549.63|552.05|549.85|551.83|549.63|0
1644231780000|2022-02-07 11:03:00|551.72|549.52|551.39|549.19|551.72|549.52|551.39|549.19|0
1644231790000|2022-02-07 11:03:10|551.28|549.08|551.17|548.97|551.39|549.19|551.17|548.97|0
1644231800000|2022-02-07 11:03:20|550.95|548.75|551.39|549.19|551.39|549.19|550.95|548.75|0
1644231810000|2022-02-07 11:03:30|551.17|548.97|551.28|549.08|551.28|549.08|551.17|548.97|0
1644231820000|2022-02-07 11:03:40|551.06|548.86|551.39|549.19|551.39|549.19|551.06|548.86|0
1644231830000|2022-02-07 11:03:50|551.06|548.86|550.95|548.75|551.17|548.97|550.95|548.75|0
1644231840000|2022-02-07 11:04:00|551.39|549.19|552.38|550.18|552.38|550.18|551.28|549.08|0
1644231850000|2022-02-07 11:04:10|552.93|550.73|553.15|550.95|553.26|551.06|552.93|550.73|0
1644231860000|2022-02-07 11:04:20|553.37|551.17|553.15|550.95|553.37|551.17|553.15|550.95|0
1644231870000|2022-02-07 11:04:30|553.37|551.17|552.71|550.51|553.37|551.17|552.71|550.51|0
1644231880000|2022-02-07 11:04:40|552.93|550.73|552.93|550.73|552.93|550.73|552.93|550.73|0
1644231890000|2022-02-07 11:04:50|552.82|550.62|552.71|550.51|552.82|550.62|552.6|550.4|0
1644231900000|2022-02-07 11:05:00|552.49|550.29|552.71|550.51|552.93|550.73|552.49|550.29|0
1644231910000|2022-02-07 11:05:10|552.93|550.73|552.93|550.73|553.37|551.17|552.93|550.73|0
1644231920000|2022-02-07 11:05:20|552.49|550.29|551.94|549.74|552.49|550.29|551.94|549.74|0
1644231930000|2022-02-07 11:05:30|551.61|549.41|552.82|550.62|552.82|550.62|551.61|549.41|0
1644231940000|2022-02-07 11:05:40|552.93|550.73|552.49|550.29|552.93|550.73|552.49|550.29|0
1644231950000|2022-02-07 11:05:50|552.38|550.18|552.6|550.4|552.71|550.51|552.38|550.18|0
1644231960000|2022-02-07 11:06:00|552.38|550.18|552.93|550.73|552.93|550.73|552.38|550.18|0
1644231970000|2022-02-07 11:06:10|552.71|550.51|552.82|550.62|552.82|550.62|552.71|550.51|0
1644231980000|2022-02-07 11:06:20|552.93|550.73|552.93|550.73|552.93|550.73|552.93|550.73|0
1644231990000|2022-02-07 11:06:30|553.59|551.39|554.03|551.83|554.03|551.83|553.59|551.39|0
1644232000000|2022-02-07 11:06:40|553.81|551.61|554.25|552.05|554.25|552.05|553.7|551.5|0
1644232010000|2022-02-07 11:06:50|554.47|552.27|554.69|552.49|554.91|552.71|554.47|552.27|0
1644232020000|2022-02-07 11:07:00|555.13|552.93|553.15|550.95|555.13|552.93|553.15|550.95|0
1644232030000|2022-02-07 11:07:10|552.93|550.73|553.37|551.17|553.37|551.17|552.93|550.73|0
1644232040000|2022-02-07 11:07:20|553.59|551.39|553.92|551.72|553.92|551.72|553.59|551.39|0
1644232050000|2022-02-07 11:07:30|553.81|551.61|554.03|551.83|554.03|551.83|553.81|551.61|0
1644232060000|2022-02-07 11:07:40|554.25|552.05|554.69|552.49|554.69|552.49|554.25|552.05|0
1644232070000|2022-02-07 11:07:50|554.47|552.27|554.69|552.49|554.69|552.49|554.47|552.27|0
1644232080000|2022-02-07 11:08:00|554.47|552.27|554.69|552.49|554.91|552.71|554.47|552.27|0
1644232090000|2022-02-07 11:08:10|554.58|552.38|553.59|551.39|554.58|552.38|553.59|551.39|0
1644232100000|2022-02-07 11:08:20|553.7|551.5|553.59|551.39|553.7|551.5|553.37|551.17|0
1644232110000|2022-02-07 11:08:30|553.37|551.17|553.37|551.17|553.48|551.28|553.37|551.17|0
1644232120000|2022-02-07 11:08:40|553.59|551.39|553.59|551.39|553.59|551.39|553.59|551.39|0
1644232130000|2022-02-07 11:08:50|553.15|550.95|553.15|550.95|553.37|551.17|553.15|550.95|0
1644232140000|2022-02-07 11:09:00|552.93|550.73|552.49|550.29|552.93|550.73|552.27|550.07|0
1644232150000|2022-02-07 11:09:10|552.27|550.07|552.16|549.96|552.49|550.29|552.05|549.85|0
1644232160000|2022-02-07 11:09:20|552.27|550.07|552.49|550.29|552.49|550.29|552.16|549.96|0
1644232170000|2022-02-07 11:09:30|552.27|550.07|552.16|549.96|552.27|550.07|552.05|549.85|0
1644232180000|2022-02-07 11:09:40|552.6|550.4|552.49|550.29|552.6|550.4|552.38|550.18|0
1644232190000|2022-02-07 11:09:50|552.27|550.07|552.49|550.29|552.49|550.29|552.27|550.07|0
1644232200000|2022-02-07 11:10:00|552.82|550.62|553.59|551.39|553.7|551.5|552.82|550.62|0
1644232210000|2022-02-07 11:10:10|553.48|551.28|553.81|551.61|553.81|551.61|553.48|551.28|0
1644232220000|2022-02-07 11:10:20|553.7|551.5|552.6|550.4|553.7|551.5|552.27|550.07|0
1644232230000|2022-02-07 11:10:30|552.49|550.29|552.71|550.51|552.93|550.73|552.49|550.29|0
1644232240000|2022-02-07 11:10:40|552.93|550.73|552.27|550.07|552.93|550.73|552.27|550.07|0
1644232250000|2022-02-07 11:10:50|552.49|550.29|552.27|550.07|552.49|550.29|552.27|550.07|0
1644232260000|2022-02-07 11:11:00|552.6|550.4|552.49|550.29|552.6|550.4|552.49|550.29|0
1644232270000|2022-02-07 11:11:10|552.71|550.51|552.49|550.29|552.71|550.51|552.49|550.29|0
1644232280000|2022-02-07 11:11:20|552.27|550.07|551.17|548.97|552.27|550.07|551.17|548.97|0
1644232290000|2022-02-07 11:11:30|550.84|548.64|550.51|548.31|550.84|548.64|550.51|548.31|0
1644232300000|2022-02-07 11:11:40|550.73|548.53|550.51|548.31|550.73|548.53|550.51|548.31|0
1644232310000|2022-02-07 11:11:50|550.29|548.09|550.07|547.87|550.29|548.09|550.07|547.87|0
1644232320000|2022-02-07 11:12:00|549.85|547.65|549.85|547.65|549.85|547.65|549.85|547.65|0
1644232330000|2022-02-07 11:12:10|550.07|547.87|550.73|548.53|550.84|548.64|550.07|547.87|0
1644232340000|2022-02-07 11:12:20|550.95|548.75|550.73|548.53|550.95|548.75|550.73|548.53|0
1644232350000|2022-02-07 11:12:30|550.51|548.31|550.07|547.87|550.51|548.31|550.07|547.87|0
1644232360000|2022-02-07 11:12:40|549.96|547.76|550.18|547.98|550.18|547.98|549.96|547.76|0
1644232370000|2022-02-07 11:12:50|550.29|548.09|550.29|548.09|550.29|548.09|550.29|548.09|0
1644232380000|2022-02-07 11:13:00|550.07|547.87|550.29|548.09|550.29|548.09|550.07|547.87|0
1644232390000|2022-02-07 11:13:10|550.51|548.31|549.63|547.43|550.51|548.31|549.63|547.43|0
1644232400000|2022-02-07 11:13:20|549.74|547.54|549.85|547.65|549.85|547.65|549.74|547.54|0
1644232410000|2022-02-07 11:13:30|549.63|547.43|549.52|547.32|549.63|547.43|549.52|547.32|0
1644232420000|2022-02-07 11:13:40|549.63|547.43|549.63|547.43|549.63|547.43|549.19|546.99|0
1644232430000|2022-02-07 11:13:50|549.74|547.54|549.63|547.43|549.85|547.65|549.63|547.43|0
1644232440000|2022-02-07 11:14:00|549.74|547.54|549.63|547.43|549.74|547.54|549.63|547.43|0
1644232450000|2022-02-07 11:14:10|551.06|548.86|550.84|548.64|551.06|548.86|550.73|548.53|0
1644232460000|2022-02-07 11:14:20|550.73|548.53|550.95|548.75|550.95|548.75|550.29|548.09|0
1644232470000|2022-02-07 11:14:30|550.84|548.64|550.62|548.42|550.95|548.75|550.62|548.42|0
1644232480000|2022-02-07 11:14:40|550.73|548.53|550.73|548.53|550.73|548.53|550.51|548.31|0
1644232490000|2022-02-07 11:14:50|550.84|548.64|551.06|548.86|551.17|548.97|550.84|548.64|0
1644232500000|2022-02-07 11:15:00|551.39|549.19|550.84|548.64|551.61|549.41|550.84|548.64|0
1644232510000|2022-02-07 11:15:10|551.5|549.3|551.28|549.08|551.5|549.3|551.28|549.08|0
1644232520000|2022-02-07 11:15:20|550.95|548.75|550.18|547.98|550.95|548.75|550.07|547.87|0
1644232530000|2022-02-07 11:15:30|550.4|548.2|550.51|548.31|550.51|548.31|550.4|548.2|0
1644232540000|2022-02-07 11:15:40|550.07|547.87|549.19|546.99|550.07|547.87|549.19|546.99|0
1644232550000|2022-02-07 11:15:50|549.41|547.21|548.97|546.77|549.41|547.21|548.97|546.77|0
1644232560000|2022-02-07 11:16:00|549.19|546.99|548.75|546.55|549.19|546.99|548.75|546.55|0
1644232570000|2022-02-07 11:16:10|549.08|546.88|548.97|546.77|549.19|546.99|548.97|546.77|0
1644232580000|2022-02-07 11:16:20|548.86|546.66|548.97|546.77|548.97|546.77|548.75|546.55|0
1644232590000|2022-02-07 11:16:30|549.08|546.88|548.97|546.77|549.19|546.99|548.97|546.77|0
1644232600000|2022-02-07 11:16:40|549.19|546.99|549.74|547.54|549.74|547.54|549.19|546.99|0
1644232610000|2022-02-07 11:16:50|549.63|547.43|549.41|547.21|549.63|547.43|549.41|547.21|0
1644232620000|2022-02-07 11:17:00|549.3|547.1|549.85|547.65|549.85|547.65|549.3|547.1|0
1644232630000|2022-02-07 11:17:10|550.07|547.87|550.51|548.31|550.51|548.31|550.07|547.87|0
1644232640000|2022-02-07 11:17:20|550.62|548.42|550.4|548.2|550.62|548.42|550.4|548.2|0
1644232650000|2022-02-07 11:17:30|550.29|548.09|549.85|547.65|550.51|548.31|549.85|547.65|0
1644232660000|2022-02-07 11:17:40|550.07|547.87|549.85|547.65|550.18|547.98|549.63|547.43|0
1644232670000|2022-02-07 11:17:50|550.07|547.87|549.85|547.65|550.29|548.09|549.63|547.43|0
1644232680000|2022-02-07 11:18:00|550.07|547.87|549.85|547.65|550.07|547.87|549.85|547.65|0
1644232700000|2022-02-07 11:18:20|549.74|547.54|549.63|547.43|549.74|547.54|549.63|547.43|0
1644232710000|2022-02-07 11:18:30|549.85|547.65|548.97|546.77|549.85|547.65|548.97|546.77|0
1644232720000|2022-02-07 11:18:40|549.41|547.21|549.85|547.65|549.85|547.65|549.41|547.21|0
1644232730000|2022-02-07 11:18:50|549.74|547.54|550.07|547.87|550.07|547.87|549.74|547.54|0
1644232740000|2022-02-07 11:19:00|550.94|548.74|550.29|548.09|550.94|548.74|550.29|548.09|0
1644232760000|2022-02-07 11:19:20|550.51|548.31|550.84|548.64|550.84|548.64|550.51|548.31|0
1644232770000|2022-02-07 11:19:30|550.73|548.53|549.85|547.65|550.73|548.53|549.85|547.65|0
1644232780000|2022-02-07 11:19:40|549.96|547.76|550.07|547.87|550.07|547.87|549.96|547.76|0
1644232790000|2022-02-07 11:19:50|550.29|548.09|550.29|548.09|550.29|548.09|550.18|547.98|0
1644232800000|2022-02-07 11:20:00|550.18|547.98|549.63|547.43|550.18|547.98|549.52|547.32|0
1644232810000|2022-02-07 11:20:10|549.74|547.54|549.63|547.43|549.74|547.54|549.63|547.43|0
1644232820000|2022-02-07 11:20:20|549.74|547.54|549.85|547.65|549.85|547.65|549.74|547.54|0
1644232830000|2022-02-07 11:20:30|550.07|547.87|550.29|548.09|550.29|548.09|550.07|547.87|0
1644232840000|2022-02-07 11:20:40|549.19|546.99|549.63|547.43|549.63|547.43|549.19|546.99|0
1644232850000|2022-02-07 11:20:50|549.85|547.65|549.85|547.65|549.85|547.65|549.74|547.54|0
1644232860000|2022-02-07 11:21:00|550.07|547.87|550.18|547.98|550.29|548.09|550.07|547.87|0
1644232870000|2022-02-07 11:21:10|549.85|547.65|550.07|547.87|550.07|547.87|549.85|547.65|0
1644232880000|2022-02-07 11:21:20|549.85|547.65|550.07|547.87|550.07|547.87|549.85|547.65|0
1644232890000|2022-02-07 11:21:30|549.96|547.76|550.29|548.09|550.29|548.09|549.96|547.76|0
1644232900000|2022-02-07 11:21:40|550.5|548.3|549.19|546.99|550.5|548.3|549.19|546.99|0
1644232910000|2022-02-07 11:21:50|549.41|547.21|549.41|547.21|549.41|547.21|549.41|547.21|0
1644232920000|2022-02-07 11:22:00|549.19|546.99|549.41|547.21|549.41|547.21|549.19|546.99|0
1644232930000|2022-02-07 11:22:10|549.63|547.43|549.52|547.32|549.63|547.43|549.52|547.32|0
1644232940000|2022-02-07 11:22:20|549.63|547.43|549.63|547.43|549.85|547.65|549.63|547.43|0
1644232950000|2022-02-07 11:22:30|549.41|547.21|549.41|547.21|549.63|547.43|549.41|547.21|0
1644232960000|2022-02-07 11:22:40|548.86|546.66|548.97|546.77|548.97|546.77|548.86|546.66|0
1644232980000|2022-02-07 11:23:00|549.19|546.99|549.19|546.99|549.19|546.99|549.08|546.88|0
1644233010000|2022-02-07 11:23:30|548.09|545.89|547.43|545.23|548.09|545.89|547.43|545.23|0
1644233020000|2022-02-07 11:23:40|547.65|545.45|547.55|545.35|547.65|545.45|547.43|545.23|0
1644233030000|2022-02-07 11:23:50|547.65|545.45|547.43|545.23|547.87|545.67|547.43|545.23|0
1644233040000|2022-02-07 11:24:00|547.65|545.45|547.87|545.67|547.87|545.67|547.65|545.45|0
1644233050000|2022-02-07 11:24:10|547.65|545.45|547.55|545.35|547.65|545.45|547.55|545.35|0
1644233060000|2022-02-07 11:24:20|547.65|545.45|547.65|545.45|547.87|545.67|547.65|545.45|0
1644233070000|2022-02-07 11:24:30|547.77|545.57|548.09|545.89|548.09|545.89|547.77|545.57|0
1644233080000|2022-02-07 11:24:40|548.2|546|548.53|546.33|548.75|546.55|548.2|546|0
1644233090000|2022-02-07 11:24:50|548.64|546.44|548.53|546.33|548.75|546.55|548.53|546.33|0
1644233100000|2022-02-07 11:25:00|548.42|546.22|547.55|545.35|548.42|546.22|547.55|545.35|0
1644233110000|2022-02-07 11:25:10|547.43|545.23|547.65|545.45|548.09|545.89|547.43|545.23|0
1644233120000|2022-02-07 11:25:20|547.21|545.01|547.43|545.23|547.43|545.23|547.11|544.91|0
1644233130000|2022-02-07 11:25:30|547.21|545.01|547.21|545.01|547.43|545.23|547.21|545.01|0
1644233140000|2022-02-07 11:25:40|546.99|544.79|547.33|545.13|547.33|545.13|546.99|544.79|0
1644233150000|2022-02-07 11:25:50|547.21|545.01|547.21|545.01|547.43|545.23|547.21|545.01|0
1644233160000|2022-02-07 11:26:00|547.43|545.23|547.87|545.67|548.09|545.89|547.43|545.23|0
1644233170000|2022-02-07 11:26:10|548.09|545.89|548.31|546.11|548.31|546.11|548.09|545.89|0
1644233180000|2022-02-07 11:26:20|548.09|545.89|547.87|545.67|548.2|546|547.87|545.67|0
1644233190000|2022-02-07 11:26:30|548.09|545.89|547.65|545.45|548.09|545.89|547.43|545.23|0
1644233200000|2022-02-07 11:26:40|547.55|545.35|547.65|545.45|547.65|545.45|547.55|545.35|0
1644233210000|2022-02-07 11:26:50|548.09|545.89|547.76|545.56|548.09|545.89|547.65|545.45|0
1644233220000|2022-02-07 11:27:00|547.43|545.23|547.21|545.01|547.43|545.23|547.21|545.01|0
1644233230000|2022-02-07 11:27:10|546.89|544.69|547.33|545.13|547.33|545.13|546.89|544.69|0
1644233240000|2022-02-07 11:27:20|547.11|544.91|546.99|544.79|547.21|545.01|546.99|544.79|0
1644233250000|2022-02-07 11:27:30|547.21|545.01|546.23|544.03|547.21|545.01|546.23|544.03|0
1644233260000|2022-02-07 11:27:40|546.34|544.14|546.34|544.14|546.34|544.14|546.34|544.14|0
1644233270000|2022-02-07 11:27:50|546.55|544.35|546.34|544.14|546.55|544.35|546.34|544.14|0
1644233280000|2022-02-07 11:28:00|546.12|543.92|545.68|543.48|546.12|543.92|545.68|543.48|0
1644233290000|2022-02-07 11:28:10|546.12|543.92|546.99|544.79|546.99|544.79|546.12|543.92|0
1644233300000|2022-02-07 11:28:20|546.89|544.69|546.34|544.14|546.89|544.69|546.34|544.14|0
1644233310000|2022-02-07 11:28:30|546.77|544.57|546.67|544.47|546.77|544.57|546.67|544.47|0
1644233320000|2022-02-07 11:28:40|546.77|544.57|546.77|544.57|546.77|544.57|546.55|544.35|0
1644233330000|2022-02-07 11:28:50|547.21|545.01|547.33|545.13|547.55|545.35|547.21|545.01|0
1644233340000|2022-02-07 11:29:00|547.21|545.01|547.43|545.23|547.43|545.23|547.21|545.01|0
1644233350000|2022-02-07 11:29:10|547.33|545.13|547.43|545.23|547.43|545.23|547.33|545.13|0
1644233360000|2022-02-07 11:29:20|547.55|545.35|547.43|545.23|547.55|545.35|547.43|545.23|0
1644233370000|2022-02-07 11:29:30|547.33|545.13|547.43|545.23|547.43|545.23|547.21|545.01|0
1644233380000|2022-02-07 11:29:40|547.65|545.45|547.65|545.45|547.65|545.45|547.65|545.45|0
1644233390000|2022-02-07 11:29:50|547.54|545.34|547.54|545.34|547.54|545.34|547.43|545.23|0
1644233400000|2022-02-07 11:30:00|547.43|545.23|546.67|544.47|547.43|545.23|546.67|544.47|0
1644233410000|2022-02-07 11:30:10|546.77|544.57|546.55|544.35|546.77|544.57|546.55|544.35|0
1644233420000|2022-02-07 11:30:20|546.12|543.92|546.55|544.35|546.55|544.35|546.12|543.92|0
1644233430000|2022-02-07 11:30:30|546.45|544.25|546.12|543.92|546.45|544.25|546.12|543.92|0
1644233440000|2022-02-07 11:30:40|546.34|544.14|545.9|543.7|546.34|544.14|545.9|543.7|0
1644233450000|2022-02-07 11:30:50|545.57|543.37|546.01|543.81|546.01|543.81|545.57|543.37|0
1644233460000|2022-02-07 11:31:00|546.12|543.92|546.12|543.92|546.12|543.92|546.12|543.92|0
1644233470000|2022-02-07 11:31:10|546.01|543.81|546.89|544.69|546.89|544.69|546.01|543.81|0
1644233480000|2022-02-07 11:31:20|546.12|543.92|546.45|544.25|546.45|544.25|546.12|543.92|0
1644233490000|2022-02-07 11:31:30|546.33|544.13|546.55|544.35|546.55|544.35|546.33|544.13|0
1644233500000|2022-02-07 11:31:40|546.33|544.13|546.12|543.92|546.33|544.13|546.12|543.92|0
1644233510000|2022-02-07 11:31:50|546.33|544.13|546.33|544.13|546.33|544.13|546.33|544.13|0
1644233520000|2022-02-07 11:32:00|545.9|543.7|545.68|543.48|545.9|543.7|545.46|543.26|0
1644233530000|2022-02-07 11:32:10|545.46|543.26|545.46|543.26|545.46|543.26|545.46|543.26|0
1644233540000|2022-02-07 11:32:20|545.68|543.48|545.57|543.37|545.68|543.48|545.57|543.37|0
1644233550000|2022-02-07 11:32:30|545.46|543.26|545.68|543.48|545.9|543.7|545.46|543.26|0
1644233560000|2022-02-07 11:32:40|545.79|543.59|545.24|543.04|545.79|543.59|545.24|543.04|0
1644233570000|2022-02-07 11:32:50|545.57|543.37|545.46|543.26|545.57|543.37|545.46|543.26|0
1644233580000|2022-02-07 11:33:00|545.79|543.59|545.68|543.48|545.79|543.59|545.68|543.48|0
1644233590000|2022-02-07 11:33:10|545.46|543.26|545.46|543.26|545.46|543.26|545.46|543.26|0
1644233600000|2022-02-07 11:33:20|545.68|543.48|545.68|543.48|545.68|543.48|545.46|543.26|0
1644233610000|2022-02-07 11:33:30|545.24|543.04|545.35|543.15|545.35|543.15|545.13|542.93|0
1644233620000|2022-02-07 11:33:40|545.24|543.04|545.02|542.82|545.24|543.04|544.8|542.6|0
1644233630000|2022-02-07 11:33:50|545.24|543.04|545.46|543.26|545.46|543.26|545.24|543.04|0
1644233640000|2022-02-07 11:34:00|546.12|543.92|546.12|543.92|546.12|543.92|546.12|543.92|0
1644233650000|2022-02-07 11:34:10|546.01|543.81|546.01|543.81|546.01|543.81|545.9|543.7|0
1644233660000|2022-02-07 11:34:20|546.23|544.03|545.9|543.7|546.23|544.03|545.9|543.7|0
1644233670000|2022-02-07 11:34:30|546.12|543.92|545.9|543.7|546.12|543.92|545.68|543.48|0
1644233680000|2022-02-07 11:34:40|545.68|543.48|545.68|543.48|545.68|543.48|545.68|543.48|0
1644233690000|2022-02-07 11:34:50|545.79|543.59|546.01|543.81|546.01|543.81|545.79|543.59|0
1644233700000|2022-02-07 11:35:00|545.68|543.48|545.24|543.04|545.68|543.48|545.02|542.82|0
1644233710000|2022-02-07 11:35:10|545.02|542.82|545.24|543.04|545.24|543.04|545.02|542.82|0
1644233720000|2022-02-07 11:35:20|545.46|543.26|544.8|542.6|545.46|543.26|544.8|542.6|0
1644233730000|2022-02-07 11:35:30|544.58|542.38|543.93|541.73|544.58|542.38|543.71|541.51|0
1644233740000|2022-02-07 11:35:40|544.04|541.84|544.7|542.5|545.02|542.82|544.04|541.84|0
1644233750000|2022-02-07 11:35:50|544.48|542.28|544.8|542.6|544.91|542.71|544.48|542.28|0
1644233760000|2022-02-07 11:36:00|544.91|542.71|545.57|543.37|545.57|543.37|544.91|542.71|0
1644233770000|2022-02-07 11:36:10|545.68|543.48|545.9|543.7|546.01|543.81|545.68|543.48|0
1644233780000|2022-02-07 11:36:20|545.68|543.48|544.26|542.06|545.68|543.48|544.26|542.06|0
1644233790000|2022-02-07 11:36:30|544.36|542.16|543.38|541.18|544.36|542.16|543.38|541.18|0
1644233800000|2022-02-07 11:36:40|543.6|541.4|543.71|541.51|543.71|541.51|543.6|541.4|0
1644233810000|2022-02-07 11:36:50|543.93|541.73|543.82|541.62|543.93|541.73|543.49|541.29|0
1644233820000|2022-02-07 11:37:00|543.93|541.73|544.36|542.16|544.36|542.16|543.71|541.51|0
1644233830000|2022-02-07 11:37:10|544.26|542.06|543.71|541.51|544.26|542.06|543.71|541.51|0
1644233840000|2022-02-07 11:37:20|543.49|541.29|543.6|541.4|543.93|541.73|543.49|541.29|0
1644233850000|2022-02-07 11:37:30|543.71|541.51|543.27|541.07|543.93|541.73|543.27|541.07|0
1644233860000|2022-02-07 11:37:40|543.05|540.85|542.95|540.75|543.27|541.07|542.95|540.75|0
1644233870000|2022-02-07 11:37:50|543.05|540.85|543.27|541.07|543.27|541.07|543.05|540.85|0
1644233880000|2022-02-07 11:38:00|543.49|541.29|543.05|540.85|543.49|541.29|543.05|540.85|0
1644233890000|2022-02-07 11:38:10|542.95|540.75|543.27|541.07|543.27|541.07|542.83|540.63|0
1644233900000|2022-02-07 11:38:20|543.05|540.85|543.27|541.07|543.27|541.07|543.05|540.85|0
1644233910000|2022-02-07 11:38:30|543.16|540.96|543.49|541.29|543.6|541.4|543.16|540.96|0
1644233920000|2022-02-07 11:38:40|543.6|541.4|544.14|541.94|544.14|541.94|543.49|541.29|0
1644233930000|2022-02-07 11:38:50|544.58|542.38|543.93|541.73|544.58|542.38|543.93|541.73|0
1644233940000|2022-02-07 11:39:00|544.14|541.94|544.58|542.38|544.58|542.38|544.14|541.94|0
1644233950000|2022-02-07 11:39:10|544.8|542.6|544.58|542.38|544.8|542.6|544.58|542.38|0
1644233960000|2022-02-07 11:39:20|544.36|542.16|544.58|542.38|544.8|542.6|544.36|542.16|0
1644233970000|2022-02-07 11:39:30|544.7|542.5|545.02|542.82|545.02|542.82|544.7|542.5|0
1644233980000|2022-02-07 11:39:40|544.91|542.71|545.35|543.15|545.35|543.15|544.91|542.71|0
1644233990000|2022-02-07 11:39:50|545.68|543.48|545.46|543.26|545.68|543.48|545.46|543.26|0
1644234000000|2022-02-07 11:40:00|545.57|543.37|546.11|543.91|546.33|544.13|545.57|543.37|0
1644234010000|2022-02-07 11:40:10|546.45|544.25|546.33|544.13|546.45|544.25|546.11|543.91|0
1644234020000|2022-02-07 11:40:20|546.45|544.25|546.45|544.25|546.45|544.25|546.33|544.13|0
1644234030000|2022-02-07 11:40:30|546.33|544.13|546.45|544.25|546.55|544.35|546.33|544.13|0
1644234040000|2022-02-07 11:40:40|546.55|544.35|546.55|544.35|546.55|544.35|546.33|544.13|0
1644234050000|2022-02-07 11:40:50|546.33|544.13|546.55|544.35|546.55|544.35|546.33|544.13|0
1644234060000|2022-02-07 11:41:00|546.33|544.13|546.45|544.25|546.55|544.35|546.33|544.13|0
1644234070000|2022-02-07 11:41:10|546.33|544.13|546.77|544.57|546.77|544.57|546.33|544.13|0
1644234090000|2022-02-07 11:41:30|547.21|545.01|547.1|544.9|547.21|545.01|546.99|544.79|0
1644234100000|2022-02-07 11:41:40|546.99|544.79|546.99|544.79|546.99|544.79|546.99|544.79|0
1644234110000|2022-02-07 11:41:50|546.88|544.68|546.99|544.79|546.99|544.79|546.88|544.68|0
1644234120000|2022-02-07 11:42:00|547.1|544.9|547.43|545.23|547.43|545.23|547.1|544.9|0
1644234130000|2022-02-07 11:42:10|547.32|545.12|547.21|545.01|547.32|545.12|547.1|544.9|0
1644234140000|2022-02-07 11:42:20|547.32|545.12|546.33|544.13|547.32|545.12|546.33|544.13|0
1644234150000|2022-02-07 11:42:30|546.55|544.35|546.77|544.57|546.77|544.57|546.55|544.35|0
1644234160000|2022-02-07 11:42:40|546.55|544.35|546.55|544.35|546.67|544.47|546.55|544.35|0
1644234170000|2022-02-07 11:42:50|546.77|544.57|546.99|544.79|546.99|544.79|546.77|544.57|0
1644234180000|2022-02-07 11:43:00|546.88|544.68|548.2|546|548.2|546|546.88|544.68|0
1644234190000|2022-02-07 11:43:10|548.09|545.89|547.87|545.67|548.09|545.89|547.87|545.67|0
1644234200000|2022-02-07 11:43:20|548.09|545.89|548.09|545.89|548.31|546.11|548.09|545.89|0
1644234210000|2022-02-07 11:43:30|548.31|546.11|548.09|545.89|548.31|546.11|548.09|545.89|0
1644234220000|2022-02-07 11:43:40|548.31|546.11|548.09|545.89|548.31|546.11|548.09|545.89|0
1644234230000|2022-02-07 11:43:50|548.31|546.11|548.09|545.89|548.31|546.11|548.09|545.89|0
1644234240000|2022-02-07 11:44:00|548.3|546.1|548.3|546.1|548.3|546.1|548.3|546.1|0
1644234260000|2022-02-07 11:44:20|548.52|546.32|548.3|546.1|548.52|546.32|548.3|546.1|0
1644234270000|2022-02-07 11:44:30|548.42|546.22|548.52|546.32|548.52|546.32|548.42|546.22|0
1644234280000|2022-02-07 11:44:40|548.74|546.54|548.74|546.54|548.74|546.54|548.52|546.32|0
1644234290000|2022-02-07 11:44:50|548.52|546.32|548.09|545.89|548.52|546.32|548.09|545.89|0
1644234300000|2022-02-07 11:45:00|548.3|546.1|548.2|546|548.3|546.1|548.2|546|0
1644234310000|2022-02-07 11:45:10|548.09|545.89|548.3|546.1|548.3|546.1|548.09|545.89|0
1644234320000|2022-02-07 11:45:20|548.42|546.22|548.3|546.1|548.42|546.22|548.3|546.1|0
1644234330000|2022-02-07 11:45:30|548.42|546.22|548.3|546.1|548.42|546.22|548.3|546.1|0
1644234340000|2022-02-07 11:45:40|548.52|546.32|548.64|546.44|548.64|546.44|548.52|546.32|0
1644234350000|2022-02-07 11:45:50|548.74|546.54|548.52|546.32|548.74|546.54|548.52|546.32|0
1644234360000|2022-02-07 11:46:00|548.64|546.44|548.86|546.66|548.86|546.66|548.64|546.44|0
1644234370000|2022-02-07 11:46:10|548.74|546.54|548.74|546.54|548.74|546.54|548.74|546.54|0
1644234380000|2022-02-07 11:46:20|548.3|546.1|548.2|546|548.3|546.1|548.09|545.89|0
1644234390000|2022-02-07 11:46:30|548.3|546.1|548.42|546.22|548.42|546.22|548.3|546.1|0
1644234400000|2022-02-07 11:46:40|548.3|546.1|548.2|546|548.3|546.1|548.2|546|0
1644234410000|2022-02-07 11:46:50|548.09|545.89|548.3|546.1|548.3|546.1|548.08|545.88|0
1644234420000|2022-02-07 11:47:00|548.2|546|548.3|546.1|548.3|546.1|548.08|545.88|0
1644234430000|2022-02-07 11:47:10|548.08|545.88|548.3|546.1|548.3|546.1|548.08|545.88|0
1644234440000|2022-02-07 11:47:20|548.52|546.32|548.3|546.1|548.52|546.32|548.2|546|0
1644234450000|2022-02-07 11:47:30|548.52|546.32|548.52|546.32|548.74|546.54|548.52|546.32|0
1644234460000|2022-02-07 11:47:40|548.3|546.1|548.52|546.32|548.52|546.32|548.3|546.1|0
1644234470000|2022-02-07 11:47:50|548.3|546.1|548.3|546.1|548.3|546.1|548.3|546.1|0
1644234480000|2022-02-07 11:48:00|548.52|546.32|548.74|546.54|548.74|546.54|548.52|546.32|0
1644234490000|2022-02-07 11:48:10|548.64|546.44|548.52|546.32|548.64|546.44|548.52|546.32|0
1644234500000|2022-02-07 11:48:20|548.86|546.66|549.4|547.2|549.4|547.2|548.86|546.66|0
1644234510000|2022-02-07 11:48:30|549.18|546.98|548.74|546.54|549.18|546.98|548.74|546.54|0
1644234520000|2022-02-07 11:48:40|548.64|546.44|548.3|546.1|548.64|546.44|548.3|546.1|0
1644234530000|2022-02-07 11:48:50|547.65|545.45|547.65|545.45|547.65|545.45|547.43|545.23|0
1644234540000|2022-02-07 11:49:00|547.43|545.23|547.21|545.01|547.54|545.34|547.21|545.01|0
1644234550000|2022-02-07 11:49:10|547.43|545.23|546.77|544.57|547.43|545.23|546.77|544.57|0
1644234560000|2022-02-07 11:49:20|546.88|544.68|547.21|545.01|547.21|545.01|546.88|544.68|0
1644234570000|2022-02-07 11:49:30|547.43|545.23|547.21|545.01|547.43|545.23|547.21|545.01|0
1644234580000|2022-02-07 11:49:40|547.43|545.23|547.65|545.45|547.65|545.45|547.21|545.01|0
1644234590000|2022-02-07 11:49:50|547.87|545.67|547.87|545.67|547.87|545.67|547.87|545.67|0
1644234600000|2022-02-07 11:50:00|547.86|545.66|547.86|545.66|547.86|545.66|547.65|545.45|0
1644234610000|2022-02-07 11:50:10|547.65|545.45|547.65|545.45|547.65|545.45|547.65|545.45|0
1644234620000|2022-02-07 11:50:20|547.32|545.12|547.32|545.12|547.65|545.45|547.32|545.12|0
1644234630000|2022-02-07 11:50:30|546.99|544.79|547.21|545.01|547.21|545.01|546.99|544.79|0
1644234640000|2022-02-07 11:50:40|547.1|544.9|547.1|544.9|547.21|545.01|547.1|544.9|0
1644234650000|2022-02-07 11:50:50|547.21|545.01|547.21|545.01|547.21|545.01|547.21|545.01|0
1644234660000|2022-02-07 11:51:00|546.99|544.79|546.77|544.57|546.99|544.79|546.55|544.35|0
1644234670000|2022-02-07 11:51:10|546.55|544.35|546.66|544.46|546.66|544.46|546.55|544.35|0
1644234680000|2022-02-07 11:51:20|546.77|544.57|546.66|544.46|546.88|544.68|546.66|544.46|0
1644234690000|2022-02-07 11:51:30|546.77|544.57|546.99|544.79|546.99|544.79|546.77|544.57|0
1644234700000|2022-02-07 11:51:40|546.88|544.68|546.99|544.79|546.99|544.79|546.88|544.68|0
1644234710000|2022-02-07 11:51:50|547.1|544.9|547.32|545.12|547.32|545.12|547.1|544.9|0
1644234720000|2022-02-07 11:52:00|547.21|545.01|547.43|545.23|547.43|545.23|547.21|545.01|0
1644234730000|2022-02-07 11:52:10|547.86|545.66|548.96|546.76|548.96|546.76|547.86|545.66|0
1644234740000|2022-02-07 11:52:20|548.52|546.32|548.3|546.1|548.52|546.32|548.3|546.1|0
1644234750000|2022-02-07 11:52:30|548.52|546.32|548.08|545.88|548.74|546.54|548.08|545.88|0
1644234760000|2022-02-07 11:52:40|547.65|545.45|547.43|545.23|547.65|545.45|547.43|545.23|0
1644234770000|2022-02-07 11:52:50|547.65|545.45|547.65|545.45|547.65|545.45|547.65|545.45|0
1644234780000|2022-02-07 11:53:00|547.86|545.66|547.86|545.66|547.86|545.66|547.86|545.66|0
1644234790000|2022-02-07 11:53:10|547.64|545.44|547.64|545.44|547.64|545.44|547.64|545.44|0
1644234800000|2022-02-07 11:53:20|547.76|545.56|547.64|545.44|547.86|545.66|547.64|545.44|0
1644234810000|2022-02-07 11:53:30|547.43|545.23|547.54|545.34|547.54|545.34|547.43|545.23|0
1644234820000|2022-02-07 11:53:40|547.21|545.01|547.21|545.01|547.21|545.01|546.99|544.79|0
1644234830000|2022-02-07 11:53:50|546.99|544.79|546.99|544.79|546.99|544.79|546.77|544.57|0
1644234840000|2022-02-07 11:54:00|547.21|545.01|546.99|544.79|547.21|545.01|546.99|544.79|0
1644234850000|2022-02-07 11:54:10|546.77|544.57|546.99|544.79|546.99|544.79|546.77|544.57|0
1644234860000|2022-02-07 11:54:20|546.77|544.57|547.32|545.12|547.32|545.12|546.55|544.35|0
1644234870000|2022-02-07 11:54:30|547.21|545.01|547.76|545.56|547.76|545.56|547.21|545.01|0
1644234880000|2022-02-07 11:54:40|547.64|545.44|547.43|545.23|547.64|545.44|547.43|545.23|0
1644234890000|2022-02-07 11:54:50|547.64|545.44|547.21|545.01|547.64|545.44|547.21|545.01|0
1644234900000|2022-02-07 11:55:00|547.43|545.23|547.76|545.56|547.76|545.56|547.43|545.23|0
1644234910000|2022-02-07 11:55:10|548.74|546.54|548.52|546.32|548.74|546.54|548.52|546.32|0
1644234920000|2022-02-07 11:55:20|548.3|546.1|547.86|545.66|548.3|546.1|547.86|545.66|0
1644234930000|2022-02-07 11:55:30|547.21|545.01|547.54|545.34|547.54|545.34|547.1|544.9|0
1644234940000|2022-02-07 11:55:40|547.43|545.23|547.43|545.23|547.43|545.23|547.21|545.01|0
1644234950000|2022-02-07 11:55:50|547.32|545.12|547.32|545.12|547.64|545.44|547.32|545.12|0
1644234960000|2022-02-07 11:56:00|547.43|545.23|547.86|545.66|548.08|545.88|547.43|545.23|0
1644234970000|2022-02-07 11:56:10|547.98|545.78|547.86|545.66|547.98|545.78|547.86|545.66|0
1644234980000|2022-02-07 11:56:20|548.42|546.22|548.3|546.1|548.42|546.22|548.3|546.1|0
1644234990000|2022-02-07 11:56:30|548.42|546.22|547.64|545.44|548.42|546.22|547.64|545.44|0
1644235000000|2022-02-07 11:56:40|547.76|545.56|547.42|545.22|547.76|545.56|547.42|545.22|0
1644235010000|2022-02-07 11:56:50|547.1|544.9|546.99|544.79|547.1|544.9|546.99|544.79|0
1644235020000|2022-02-07 11:57:00|546.66|544.46|546.33|544.13|546.77|544.57|546.33|544.13|0
1644235030000|2022-02-07 11:57:10|545.89|543.69|546.11|543.91|546.33|544.13|545.89|543.69|0
1644235040000|2022-02-07 11:57:20|546.22|544.02|546.11|543.91|546.22|544.02|546.11|543.91|0
1644235050000|2022-02-07 11:57:30|546.33|544.13|546.33|544.13|546.66|544.46|546.33|544.13|0
1644235060000|2022-02-07 11:57:40|546.55|544.35|546.44|544.24|546.55|544.35|546.44|544.24|0
1644235070000|2022-02-07 11:57:50|546.22|544.02|546.11|543.91|546.22|544.02|545.89|543.69|0
1644235080000|2022-02-07 11:58:00|545.89|543.69|545.45|543.25|545.89|543.69|545.45|543.25|0
1644235090000|2022-02-07 11:58:10|545.67|543.47|545.89|543.69|545.89|543.69|545.67|543.47|0
1644235100000|2022-02-07 11:58:20|545.67|543.47|545.67|543.47|545.67|543.47|545.67|543.47|0
1644235110000|2022-02-07 11:58:30|545.45|543.25|544.14|541.94|545.45|543.25|544.14|541.94|0
1644235120000|2022-02-07 11:58:40|544.25|542.05|544.14|541.94|544.25|542.05|544.14|541.94|0
1644235130000|2022-02-07 11:58:50|544.58|542.38|544.58|542.38|544.69|542.49|544.58|542.38|0
1644235140000|2022-02-07 11:59:00|544.69|542.49|544.58|542.38|544.69|542.49|544.47|542.27|0
1644235150000|2022-02-07 11:59:10|544.36|542.16|544.8|542.6|544.8|542.6|544.36|542.16|0
1644235160000|2022-02-07 11:59:20|545.01|542.81|544.91|542.71|545.01|542.81|544.91|542.71|0
1644235170000|2022-02-07 11:59:30|544.8|542.6|545.23|543.03|545.23|543.03|544.8|542.6|0
1644235180000|2022-02-07 11:59:40|545.67|543.47|546|543.8|546.11|543.91|545.67|543.47|0
1644235190000|2022-02-07 11:59:50|546.22|544.02|546.11|543.91|546.22|544.02|546|543.8|0
1644235200000|2022-02-07 12:00:00|546.22|544.02|545.67|543.47|546.22|544.02|545.23|543.03|0
1644235210000|2022-02-07 12:00:10|545.35|543.15|545.01|542.81|545.35|543.15|544.91|542.71|0
1644235220000|2022-02-07 12:00:20|545.23|543.03|545.35|543.15|545.45|543.25|545.23|543.03|0
1644235230000|2022-02-07 12:00:30|545.23|543.03|544.69|542.49|545.35|543.15|544.69|542.49|0
1644235240000|2022-02-07 12:00:40|544.58|542.38|544.25|542.05|544.58|542.38|544.14|541.94|0
1644235250000|2022-02-07 12:00:50|544.14|541.94|544.14|541.94|544.36|542.16|544.14|541.94|0
1644235260000|2022-02-07 12:01:00|544.25|542.05|543.92|541.72|544.25|542.05|543.92|541.72|0
1644235280000|2022-02-07 12:01:20|543.7|541.5|544.36|542.16|544.36|542.16|543.7|541.5|0
1644235290000|2022-02-07 12:01:30|544.25|542.05|544.36|542.16|544.36|542.16|544.25|542.05|0
1644235300000|2022-02-07 12:01:40|544.03|541.83|543.7|541.5|544.03|541.83|543.7|541.5|0
1644235310000|2022-02-07 12:01:50|543.92|541.72|543.7|541.5|543.92|541.72|543.7|541.5|0
1644235320000|2022-02-07 12:02:00|543.92|541.72|544.14|541.94|544.14|541.94|543.82|541.62|0
1644235330000|2022-02-07 12:02:10|543.7|541.5|543.26|541.06|543.7|541.5|543.26|541.06|0
1644235340000|2022-02-07 12:02:20|543.05|540.85|542.83|540.63|543.05|540.85|542.83|540.63|0
1644235350000|2022-02-07 12:02:30|543.05|540.85|542.83|540.63|543.05|540.85|542.83|540.63|0
1644235360000|2022-02-07 12:02:40|542.61|540.41|542.39|540.19|542.61|540.41|542.17|539.97|0
1644235370000|2022-02-07 12:02:50|542.17|539.97|542.39|540.19|542.39|540.19|542.17|539.97|0
1644235380000|2022-02-07 12:03:00|542.07|539.87|542.17|539.97|542.17|539.97|541.85|539.65|0
1644235390000|2022-02-07 12:03:10|542.07|539.87|543.05|540.85|543.05|540.85|542.07|539.87|0
1644235400000|2022-02-07 12:03:20|542.83|540.63|542.61|540.41|542.83|540.63|542.61|540.41|0
1644235410000|2022-02-07 12:03:30|542.07|539.87|541.85|539.65|542.07|539.87|541.85|539.65|0
1644235420000|2022-02-07 12:03:40|542.28|540.08|542.83|540.63|542.83|540.63|542.28|540.08|0
1644235430000|2022-02-07 12:03:50|543.04|540.84|542.83|540.63|543.04|540.84|542.83|540.63|0
1644235440000|2022-02-07 12:04:00|543.04|540.84|542.83|540.63|543.04|540.84|542.83|540.63|0
1644235450000|2022-02-07 12:04:10|542.61|540.41|542.17|539.97|542.83|540.63|542.17|539.97|0
1644235460000|2022-02-07 12:04:20|542.39|540.19|542.83|540.63|542.83|540.63|542.39|540.19|0
1644235470000|2022-02-07 12:04:30|542.61|540.41|541.95|539.75|542.61|540.41|541.95|539.75|0
1644235480000|2022-02-07 12:04:40|542.07|539.87|541.3|539.1|542.07|539.87|541.3|539.1|0
1644235490000|2022-02-07 12:04:50|541.52|539.32|541.73|539.53|541.73|539.53|541.52|539.32|0
1644235500000|2022-02-07 12:05:00|541.95|539.75|541.73|539.53|541.95|539.75|541.73|539.53|0
1644235510000|2022-02-07 12:05:10|541.52|539.32|541.08|538.88|541.52|539.32|541.08|538.88|0
1644235520000|2022-02-07 12:05:20|540.86|538.66|540.86|538.66|540.86|538.66|540.86|538.66|0
1644235530000|2022-02-07 12:05:30|540.42|538.22|540.64|538.44|540.64|538.44|540.42|538.22|0
1644235540000|2022-02-07 12:05:40|540.42|538.22|540.21|538.01|540.42|538.22|540.21|538.01|0
1644235550000|2022-02-07 12:05:50|540.32|538.12|539.99|537.79|540.42|538.22|539.99|537.79|0
1644235560000|2022-02-07 12:06:00|540.32|538.12|540.42|538.22|540.64|538.44|540.32|538.12|0
1644235570000|2022-02-07 12:06:10|540.21|538.01|539.99|537.79|540.21|538.01|539.99|537.79|0
1644235580000|2022-02-07 12:06:20|540.21|538.01|539.99|537.79|540.21|538.01|539.99|537.79|0
1644235590000|2022-02-07 12:06:30|539.77|537.57|540.21|538.01|540.21|538.01|539.66|537.46|0
1644235600000|2022-02-07 12:06:40|539.99|537.79|540.21|538.01|540.21|538.01|539.99|537.79|0
1644235610000|2022-02-07 12:06:50|540.32|538.12|540.21|538.01|540.42|538.22|540.21|538.01|0
1644235620000|2022-02-07 12:07:00|540.1|537.9|540.2|538|540.2|538|539.99|537.79|0
1644235630000|2022-02-07 12:07:10|540.42|538.22|540.2|538|540.42|538.22|540.2|538|0
1644235640000|2022-02-07 12:07:20|540.64|538.44|540.42|538.22|540.64|538.44|540.42|538.22|0
1644235650000|2022-02-07 12:07:30|540.64|538.44|540.2|538|540.64|538.44|540.2|538|0
1644235660000|2022-02-07 12:07:40|539.99|537.79|540.2|538|540.2|538|539.99|537.79|0
1644235670000|2022-02-07 12:07:50|540.42|538.22|540.2|538|540.42|538.22|540.2|538|0
1644235680000|2022-02-07 12:08:00|539.77|537.57|539.88|537.68|539.88|537.68|539.77|537.57|0
1644235690000|2022-02-07 12:08:10|540.2|538|540.32|538.12|540.42|538.22|540.2|538|0
1644235700000|2022-02-07 12:08:20|540.2|538|540.42|538.22|540.42|538.22|540.2|538|0
1644235720000|2022-02-07 12:08:40|540.32|538.12|540.64|538.44|540.64|538.44|540.2|538|0
1644235730000|2022-02-07 12:08:50|540.54|538.34|540.42|538.22|540.54|538.34|540.2|538|0
1644235740000|2022-02-07 12:09:00|540.2|538|540.54|538.34|540.54|538.34|540.2|538|0
1644235750000|2022-02-07 12:09:10|540.64|538.44|540.42|538.22|540.64|538.44|540.42|538.22|0
1644235760000|2022-02-07 12:09:20|540.32|538.12|540.42|538.22|540.42|538.22|540.32|538.12|0
1644235770000|2022-02-07 12:09:30|540.64|538.44|540.1|537.9|540.64|538.44|540.1|537.9|0
1644235780000|2022-02-07 12:09:40|539.99|537.79|540.2|538|540.2|538|539.99|537.79|0
1644235790000|2022-02-07 12:09:50|540.42|538.22|540.2|538|540.42|538.22|539.99|537.79|0
1644235800000|2022-02-07 12:10:00|540.42|538.22|540.2|538|540.42|538.22|540.2|538|0
1644235810000|2022-02-07 12:10:10|539.99|537.79|539.77|537.57|539.99|537.79|539.77|537.57|0
1644235820000|2022-02-07 12:10:20|539.99|537.79|539.55|537.35|540.2|538|539.55|537.35|0
1644235830000|2022-02-07 12:10:30|539.66|537.46|539.66|537.46|539.77|537.57|539.66|537.46|0
1644235840000|2022-02-07 12:10:40|539.55|537.35|538.24|536.04|539.55|537.35|538.24|536.04|0
1644235850000|2022-02-07 12:10:50|538.02|535.82|538.02|535.82|538.02|535.82|538.02|535.82|0
1644235860000|2022-02-07 12:11:00|538.14|535.94|538.24|536.04|538.46|536.26|538.14|535.94|0
1644235870000|2022-02-07 12:11:10|537.81|535.61|537.81|535.61|538.02|535.82|537.81|535.61|0
1644235880000|2022-02-07 12:11:20|538.02|535.82|537.81|535.61|538.02|535.82|537.81|535.61|0
1644235890000|2022-02-07 12:11:30|538.02|535.82|538.02|535.82|538.02|535.82|538.02|535.82|0
1644235900000|2022-02-07 12:11:40|537.81|535.61|538.02|535.82|538.02|535.82|537.81|535.61|0
1644235910000|2022-02-07 12:11:50|538.14|535.94|537.81|535.61|538.14|535.94|537.81|535.61|0
1644235920000|2022-02-07 12:12:00|537.59|535.39|537.37|535.17|537.81|535.61|537.37|535.17|0
1644235930000|2022-02-07 12:12:10|536.83|534.63|536.72|534.52|536.93|534.73|536.72|534.52|0
1644235940000|2022-02-07 12:12:20|536.5|534.3|536.72|534.52|536.93|534.73|536.5|534.3|0
1644235950000|2022-02-07 12:12:30|536.5|534.3|536.28|534.08|536.72|534.52|536.28|534.08|0
1644235960000|2022-02-07 12:12:40|536.61|534.41|537.15|534.95|537.15|534.95|536.61|534.41|0
1644235970000|2022-02-07 12:12:50|537.37|535.17|536.72|534.52|537.37|535.17|536.72|534.52|0
1644235980000|2022-02-07 12:13:00|536.93|534.73|536.72|534.52|536.93|534.73|536.72|534.52|0
1644235990000|2022-02-07 12:13:10|537.15|534.95|537.15|534.95|537.37|535.17|537.15|534.95|0
1644236000000|2022-02-07 12:13:20|537.37|535.17|537.15|534.95|537.37|535.17|537.15|534.95|0
1644236010000|2022-02-07 12:13:30|536.72|534.52|536.72|534.52|536.72|534.52|536.5|534.3|0
1644236020000|2022-02-07 12:13:40|536.93|534.73|536.72|534.52|536.93|534.73|536.72|534.52|0
1644236030000|2022-02-07 12:13:50|536.93|534.73|536.83|534.63|536.93|534.73|536.83|534.63|0
1644236040000|2022-02-07 12:14:00|536.72|534.52|537.15|534.95|537.15|534.95|536.72|534.52|0
1644236050000|2022-02-07 12:14:10|537.37|535.17|537.59|535.39|537.81|535.61|537.37|535.17|0
1644236080000|2022-02-07 12:14:40|537.37|535.17|536.72|534.52|537.37|535.17|536.72|534.52|0
1644236090000|2022-02-07 12:14:50|536.61|534.41|536.5|534.3|536.61|534.41|536.5|534.3|0
1644236100000|2022-02-07 12:15:00|536.72|534.52|536.39|534.19|536.72|534.52|536.18|533.98|0
1644236110000|2022-02-07 12:15:10|536.28|534.08|535.85|533.65|536.28|534.08|535.85|533.65|0
1644236120000|2022-02-07 12:15:20|536.06|533.86|535.85|533.65|536.06|533.86|535.85|533.65|0
1644236130000|2022-02-07 12:15:30|535.41|533.21|535.52|533.32|535.52|533.32|535.41|533.21|0
1644236140000|2022-02-07 12:15:40|535.63|533.43|535.63|533.43|535.63|533.43|535.52|533.32|0
1644236150000|2022-02-07 12:15:50|535.41|533.21|535.63|533.43|535.63|533.43|535.19|532.99|0
1644236160000|2022-02-07 12:16:00|535.41|533.21|535.63|533.43|535.63|533.43|535.31|533.11|0
1644236170000|2022-02-07 12:16:10|535.85|533.65|535.63|533.43|535.85|533.65|535.63|533.43|0
1644236180000|2022-02-07 12:16:20|535.41|533.21|535.19|532.99|535.41|533.21|535.19|532.99|0
1644236190000|2022-02-07 12:16:30|534.11|531.91|534.32|532.12|534.32|532.12|533.89|531.69|0
1644236200000|2022-02-07 12:16:40|534.54|532.34|534.65|532.45|534.65|532.45|534.54|532.34|0
1644236210000|2022-02-07 12:16:50|534.76|532.56|534.98|532.78|534.98|532.78|534.76|532.56|0
1644236220000|2022-02-07 12:17:00|534.76|532.56|534.76|532.56|534.76|532.56|534.54|532.34|0
1644236230000|2022-02-07 12:17:10|534.98|532.78|535.19|532.99|535.19|532.99|534.98|532.78|0
1644236240000|2022-02-07 12:17:20|535.09|532.89|534.98|532.78|535.09|532.89|534.76|532.56|0
1644236250000|2022-02-07 12:17:30|535.31|533.11|535.31|533.11|535.41|533.21|535.31|533.11|0
1644236260000|2022-02-07 12:17:40|535.19|532.99|534.76|532.56|535.19|532.99|534.76|532.56|0
1644236270000|2022-02-07 12:17:50|534.97|532.77|534.97|532.77|534.97|532.77|534.87|532.67|0
1644236280000|2022-02-07 12:18:00|534.76|532.56|534.54|532.34|534.76|532.56|534.54|532.34|0
1644236290000|2022-02-07 12:18:10|534.32|532.12|534.44|532.24|534.44|532.24|534.11|531.91|0
1644236300000|2022-02-07 12:18:20|534.76|532.56|534.76|532.56|534.87|532.67|534.76|532.56|0
1644236310000|2022-02-07 12:18:30|534.54|532.34|534.65|532.45|534.65|532.45|534.54|532.34|0
1644236320000|2022-02-07 12:18:40|534.97|532.77|535.19|532.99|535.19|532.99|534.97|532.77|0
1644236330000|2022-02-07 12:18:50|535.31|533.11|535.84|533.64|535.84|533.64|535.31|533.11|0
1644236340000|2022-02-07 12:19:00|536.06|533.86|535.84|533.64|536.06|533.86|535.84|533.64|0
1644236350000|2022-02-07 12:19:10|536.06|533.86|536.28|534.08|536.28|534.08|536.06|533.86|0
1644236360000|2022-02-07 12:19:20|536.5|534.3|536.72|534.52|536.72|534.52|536.5|534.3|0
1644236370000|2022-02-07 12:19:30|536.5|534.3|536.72|534.52|536.93|534.73|536.5|534.3|0
1644236380000|2022-02-07 12:19:40|536.93|534.73|536.93|534.73|536.93|534.73|536.93|534.73|0
1644236390000|2022-02-07 12:19:50|536.71|534.51|537.15|534.95|537.15|534.95|536.71|534.51|0
1644236400000|2022-02-07 12:20:00|536.93|534.73|536.93|534.73|537.15|534.95|536.93|534.73|0
1644236410000|2022-02-07 12:20:10|536.71|534.51|537.05|534.85|537.05|534.85|536.71|534.51|0
1644236420000|2022-02-07 12:20:20|537.7|535.5|537.37|535.17|537.7|535.5|537.37|535.17|0
1644236430000|2022-02-07 12:20:30|537.59|535.39|537.15|534.95|537.59|535.39|536.93|534.73|0
1644236440000|2022-02-07 12:20:40|536.93|534.73|537.15|534.95|537.15|534.95|536.93|534.73|0
1644236450000|2022-02-07 12:20:50|536.93|534.73|537.05|534.85|537.15|534.95|536.93|534.73|0
1644236460000|2022-02-07 12:21:00|536.93|534.73|537.15|534.95|537.15|534.95|536.71|534.51|0
1644236470000|2022-02-07 12:21:10|537.37|535.17|537.37|535.17|537.37|535.17|537.37|535.17|0
1644236480000|2022-02-07 12:21:20|537.26|535.06|537.26|535.06|537.37|535.17|537.26|535.06|0
1644236490000|2022-02-07 12:21:30|537.15|534.95|537.26|535.06|537.26|535.06|537.15|534.95|0
1644236500000|2022-02-07 12:21:40|537.37|535.17|537.15|534.95|537.37|535.17|537.15|534.95|0
1644236510000|2022-02-07 12:21:50|536.93|534.73|537.15|534.95|537.15|534.95|536.93|534.73|0
1644236520000|2022-02-07 12:22:00|537.37|535.17|537.37|535.17|537.37|535.17|537.37|535.17|0
1644236530000|2022-02-07 12:22:10|538.02|535.82|538.24|536.04|538.24|536.04|538.02|535.82|0
1644236540000|2022-02-07 12:22:20|538.35|536.15|538.02|535.82|538.35|536.15|538.02|535.82|0
1644236550000|2022-02-07 12:22:30|537.92|535.72|538.24|536.04|538.24|536.04|537.92|535.72|0
1644236560000|2022-02-07 12:22:40|538.35|536.15|538.35|536.15|538.46|536.26|538.35|536.15|0
1644236570000|2022-02-07 12:22:50|538.46|536.26|538.35|536.15|538.46|536.26|538.35|536.15|0
1644236580000|2022-02-07 12:23:00|538.24|536.04|538.24|536.04|538.46|536.26|538.24|536.04|0
1644236590000|2022-02-07 12:23:10|538.35|536.15|538.24|536.04|538.35|536.15|538.24|536.04|0
1644236600000|2022-02-07 12:23:20|538.46|536.26|538.46|536.26|538.46|536.26|538.24|536.04|0
1644236610000|2022-02-07 12:23:30|538.57|536.37|538.46|536.26|538.57|536.37|538.24|536.04|0
1644236620000|2022-02-07 12:23:40|538.67|536.47|538.46|536.26|538.67|536.47|538.46|536.26|0
1644236630000|2022-02-07 12:23:50|538.67|536.47|538.46|536.26|538.67|536.47|538.46|536.26|0
1644236640000|2022-02-07 12:24:00|538.24|536.04|538.46|536.26|538.46|536.26|538.24|536.04|0
1644236650000|2022-02-07 12:24:10|538.24|536.04|538.67|536.47|538.67|536.47|538.24|536.04|0
1644236660000|2022-02-07 12:24:20|538.57|536.37|538.67|536.47|538.67|536.47|538.57|536.37|0
1644236670000|2022-02-07 12:24:30|539.01|536.81|538.89|536.69|539.11|536.91|538.89|536.69|0
1644236680000|2022-02-07 12:24:40|539.01|536.81|538.89|536.69|539.11|536.91|538.89|536.69|0
1644236690000|2022-02-07 12:24:50|539.01|536.81|538.89|536.69|539.01|536.81|538.89|536.69|0
1644236700000|2022-02-07 12:25:00|539.01|536.81|539.11|536.91|539.11|536.91|539.01|536.81|0
1644236710000|2022-02-07 12:25:10|539.33|537.13|539.01|536.81|539.33|537.13|539.01|536.81|0
1644236720000|2022-02-07 12:25:20|539.11|536.91|539.01|536.81|539.11|536.91|538.89|536.69|0
1644236730000|2022-02-07 12:25:30|539.11|536.91|539.55|537.35|539.55|537.35|539.11|536.91|0
1644236740000|2022-02-07 12:25:40|539.76|537.56|539.98|537.78|539.98|537.78|539.76|537.56|0
1644236750000|2022-02-07 12:25:50|540.1|537.9|539.88|537.68|540.1|537.9|539.76|537.56|0
1644236760000|2022-02-07 12:26:00|539.98|537.78|540.42|538.22|540.42|538.22|539.98|537.78|0
1644236770000|2022-02-07 12:26:10|540.31|538.11|540.1|537.9|540.31|538.11|540.1|537.9|0
1644236780000|2022-02-07 12:26:20|540.2|538|539.98|537.78|540.2|538|539.76|537.56|0
1644236790000|2022-02-07 12:26:30|540.2|538|540.31|538.11|540.31|538.11|540.2|538|0
1644236800000|2022-02-07 12:26:40|540.2|538|540.2|538|540.42|538.22|540.2|538|0
1644236820000|2022-02-07 12:27:00|540.1|537.9|540.2|538|540.2|538|539.98|537.78|0
1644236830000|2022-02-07 12:27:10|539.98|537.78|539.76|537.56|539.98|537.78|539.76|537.56|0
1644236840000|2022-02-07 12:27:20|539.98|537.78|540.2|538|540.2|538|539.98|537.78|0
1644236850000|2022-02-07 12:27:30|540.42|538.22|540.31|538.11|540.64|538.44|540.31|538.11|0
1644236860000|2022-02-07 12:27:40|540.2|538|540.31|538.11|540.31|538.11|540.2|538|0
1644236870000|2022-02-07 12:27:50|540.2|538|540.53|538.33|540.53|538.33|540.2|538|0
1644236880000|2022-02-07 12:28:00|540.42|538.22|540.64|538.44|540.85|538.65|540.42|538.22|0
1644236890000|2022-02-07 12:28:10|540.75|538.55|540.64|538.44|540.75|538.55|540.64|538.44|0
1644236900000|2022-02-07 12:28:20|540.42|538.22|540.64|538.44|540.85|538.65|540.42|538.22|0
1644236910000|2022-02-07 12:28:30|540.75|538.55|540.2|538|540.75|538.55|540.2|538|0
1644236920000|2022-02-07 12:28:40|540.31|538.11|540.31|538.11|540.31|538.11|540.31|538.11|0
1644236930000|2022-02-07 12:28:50|540.2|538|540.1|537.9|540.2|538|540.1|537.9|0
1644236940000|2022-02-07 12:29:00|540.2|538|539.88|537.68|540.2|538|539.88|537.68|0
1644236950000|2022-02-07 12:29:10|539.98|537.78|539.55|537.35|539.98|537.78|539.33|537.13|0
1644236960000|2022-02-07 12:29:20|539.76|537.56|539.55|537.35|539.76|537.56|539.55|537.35|0
1644236970000|2022-02-07 12:29:30|539.44|537.24|539.55|537.35|539.55|537.35|539.44|537.24|0
1644236980000|2022-02-07 12:29:40|539.33|537.13|539.11|536.91|539.33|537.13|539.11|536.91|0
1644236990000|2022-02-07 12:29:50|539.22|537.02|539.33|537.13|539.33|537.13|539.22|537.02|0
1644237000000|2022-02-07 12:30:00|539.22|537.02|539.11|536.91|539.33|537.13|539.11|536.91|0
1644237010000|2022-02-07 12:30:10|539.76|537.56|539|536.8|539.76|537.56|539|536.8|0
1644237020000|2022-02-07 12:30:20|538.89|536.69|538.46|536.26|538.89|536.69|538.24|536.04|0
1644237030000|2022-02-07 12:30:30|538.35|536.15|538.35|536.15|538.35|536.15|538.35|536.15|0
1644237040000|2022-02-07 12:30:40|538.46|536.26|538.45|536.25|538.67|536.47|538.45|536.25|0
1644237050000|2022-02-07 12:30:50|538.67|536.47|538.45|536.25|538.67|536.47|538.45|536.25|0
1644237060000|2022-02-07 12:31:00|538.13|535.93|538.89|536.69|538.89|536.69|538.13|535.93|0
1644237070000|2022-02-07 12:31:10|539.11|536.91|538.79|536.59|539.11|536.91|538.67|536.47|0
1644237080000|2022-02-07 12:31:20|538.67|536.47|538.67|536.47|538.89|536.69|538.67|536.47|0
1644237090000|2022-02-07 12:31:30|538.45|536.25|538.45|536.25|538.67|536.47|538.45|536.25|0
1644237100000|2022-02-07 12:31:40|538.57|536.37|538.57|536.37|538.57|536.37|538.57|536.37|0
1644237110000|2022-02-07 12:31:50|538.67|536.47|538.35|536.15|538.67|536.47|538.24|536.04|0
1644237120000|2022-02-07 12:32:00|538.24|536.04|538.24|536.04|538.24|536.04|538.02|535.82|0
1644237130000|2022-02-07 12:32:10|538.45|536.25|538.45|536.25|538.45|536.25|538.45|536.25|0
1644237140000|2022-02-07 12:32:20|538.24|536.04|537.58|535.38|538.24|536.04|537.58|535.38|0
1644237150000|2022-02-07 12:32:30|537.8|535.6|538.02|535.82|538.02|535.82|537.58|535.38|0
1644237160000|2022-02-07 12:32:40|538.13|535.93|538.24|536.04|538.45|536.25|538.13|535.93|0
1644237170000|2022-02-07 12:32:50|538.35|536.15|538.24|536.04|538.35|536.15|538.13|535.93|0
1644237180000|2022-02-07 12:33:00|538.02|535.82|538.45|536.25|538.45|536.25|538.02|535.82|0
1644237190000|2022-02-07 12:33:10|538.79|536.59|538.89|536.69|539.11|536.91|538.79|536.59|0
1644237200000|2022-02-07 12:33:20|539.11|536.91|538.67|536.47|539.11|536.91|538.67|536.47|0
1644237210000|2022-02-07 12:33:30|538.57|536.37|538.45|536.25|538.57|536.37|538.45|536.25|0
1644237220000|2022-02-07 12:33:40|538.67|536.47|538.67|536.47|538.67|536.47|538.67|536.47|0
1644237230000|2022-02-07 12:33:50|538.45|536.25|538.45|536.25|538.57|536.37|538.45|536.25|0
1644237240000|2022-02-07 12:34:00|538.57|536.37|538.67|536.47|538.67|536.47|538.57|536.37|0
1644237250000|2022-02-07 12:34:10|538.57|536.37|538.89|536.69|538.89|536.69|538.57|536.37|0
1644237260000|2022-02-07 12:34:20|539.11|536.91|539.11|536.91|539.11|536.91|539.11|536.91|0
1644237280000|2022-02-07 12:34:40|539.33|537.13|539.11|536.91|539.33|537.13|539.11|536.91|0
1644237290000|2022-02-07 12:34:50|538.89|536.69|538.89|536.69|539|536.8|538.89|536.69|0
1644237300000|2022-02-07 12:35:00|539.11|536.91|539.11|536.91|539.11|536.91|539.11|536.91|0
1644237320000|2022-02-07 12:35:20|539|536.8|539.11|536.91|539.11|536.91|538.67|536.47|0
1644237330000|2022-02-07 12:35:30|538.89|536.69|538.79|536.59|538.89|536.69|538.79|536.59|0
1644237340000|2022-02-07 12:35:40|538.67|536.47|538.67|536.47|538.67|536.47|538.24|536.04|0
1644237350000|2022-02-07 12:35:50|538.45|536.25|538.24|536.04|538.45|536.25|538.24|536.04|0
1644237360000|2022-02-07 12:36:00|538.35|536.15|538.35|536.15|538.35|536.15|538.24|536.04|0
1644237370000|2022-02-07 12:36:10|538.24|536.04|538.67|536.47|538.67|536.47|538.24|536.04|0
1644237380000|2022-02-07 12:36:20|538.57|536.37|538.57|536.37|538.57|536.37|538.57|536.37|0
1644237390000|2022-02-07 12:36:30|538.45|536.25|538.45|536.25|538.45|536.25|538.45|536.25|0
1644237400000|2022-02-07 12:36:40|538.67|536.47|539.11|536.91|539.11|536.91|538.67|536.47|0
1644237410000|2022-02-07 12:36:50|538.89|536.69|539.11|536.91|539.11|536.91|538.89|536.69|0
1644237420000|2022-02-07 12:37:00|539|536.8|538.89|536.69|539.11|536.91|538.89|536.69|0
1644237430000|2022-02-07 12:37:10|539|536.8|539|536.8|539|536.8|538.89|536.69|0
1644237440000|2022-02-07 12:37:20|538.89|536.69|539.11|536.91|539.11|536.91|538.89|536.69|0
1644237450000|2022-02-07 12:37:30|539.33|537.13|539.11|536.91|539.33|537.13|539.11|536.91|0
1644237460000|2022-02-07 12:37:40|538.45|536.25|538.13|535.93|538.45|536.25|538.02|535.82|0
1644237470000|2022-02-07 12:37:50|538.24|536.04|538.13|535.93|538.24|536.04|538.13|535.93|0
1644237480000|2022-02-07 12:38:00|538.02|535.82|538.24|536.04|538.24|536.04|538.02|535.82|0
1644237500000|2022-02-07 12:38:20|538.35|536.15|538.35|536.15|538.35|536.15|538.35|536.15|0
1644237510000|2022-02-07 12:38:30|538.24|536.04|538.45|536.25|538.45|536.25|538.24|536.04|0
1644237520000|2022-02-07 12:38:40|538.89|536.69|539|536.8|539|536.8|538.89|536.69|0
1644237530000|2022-02-07 12:38:50|538.89|536.69|539.11|536.91|539.11|536.91|538.89|536.69|0
1644237540000|2022-02-07 12:39:00|538.89|536.69|539.33|537.13|539.33|537.13|538.89|536.69|0
1644237550000|2022-02-07 12:39:10|539.11|536.91|539.54|537.34|539.54|537.34|539.11|536.91|0
1644237560000|2022-02-07 12:39:20|539.33|537.13|539.11|536.91|539.54|537.34|539.11|536.91|0
1644237580000|2022-02-07 12:39:40|539.33|537.13|539.11|536.91|539.33|537.13|539.11|536.91|0
1644237590000|2022-02-07 12:39:50|538.89|536.69|538.67|536.47|538.89|536.69|538.67|536.47|0
1644237600000|2022-02-07 12:40:00|538.45|536.25|538.67|536.47|538.67|536.47|538.45|536.25|0
1644237620000|2022-02-07 12:40:20|538.45|536.25|538.02|535.82|538.45|536.25|538.02|535.82|0
1644237630000|2022-02-07 12:40:30|537.8|535.6|537.8|535.6|537.8|535.6|537.8|535.6|0
1644237640000|2022-02-07 12:40:40|537.58|535.38|537.58|535.38|537.8|535.6|537.58|535.38|0
1644237650000|2022-02-07 12:40:50|537.69|535.49|537.36|535.16|537.69|535.49|537.36|535.16|0
1644237660000|2022-02-07 12:41:00|537.58|535.38|537.8|535.6|537.8|535.6|537.58|535.38|0
1644237670000|2022-02-07 12:41:10|538.02|535.82|538.02|535.82|538.13|535.93|537.91|535.71|0
1644237680000|2022-02-07 12:41:20|538.13|535.93|538.23|536.03|538.23|536.03|538.02|535.82|0
1644237690000|2022-02-07 12:41:30|538.45|536.25|538.45|536.25|538.45|536.25|538.45|536.25|0
1644237700000|2022-02-07 12:41:40|538.57|536.37|538.45|536.25|538.57|536.37|538.45|536.25|0
1644237710000|2022-02-07 12:41:50|538.57|536.37|537.69|535.49|538.57|536.37|537.69|535.49|0
1644237720000|2022-02-07 12:42:00|537.58|535.38|537.8|535.6|537.8|535.6|537.58|535.38|0
1644237730000|2022-02-07 12:42:10|537.91|535.71|538.13|535.93|538.13|535.93|537.91|535.71|0
1644237740000|2022-02-07 12:42:20|538.45|536.25|538.45|536.25|538.45|536.25|538.35|536.15|0
1644237750000|2022-02-07 12:42:30|538.35|536.15|538.35|536.15|538.45|536.25|538.35|536.15|0
1644237760000|2022-02-07 12:42:40|538.45|536.25|538.35|536.15|538.45|536.25|538.23|536.03|0
1644237770000|2022-02-07 12:42:50|538.45|536.25|538.57|536.37|538.67|536.47|538.45|536.25|0
1644237780000|2022-02-07 12:43:00|538.35|536.15|538.02|535.82|538.45|536.25|538.02|535.82|0
1644237790000|2022-02-07 12:43:10|537.91|535.71|537.36|535.16|538.02|535.82|537.36|535.16|0
1644237800000|2022-02-07 12:43:20|537.58|535.38|537.69|535.49|537.69|535.49|537.58|535.38|0
1644237810000|2022-02-07 12:43:30|537.8|535.6|537.69|535.49|537.8|535.6|537.69|535.49|0
1644237820000|2022-02-07 12:43:40|537.48|535.28|537.48|535.28|537.48|535.28|537.36|535.16|0
1644237830000|2022-02-07 12:43:50|537.36|535.16|537.69|535.49|537.69|535.49|537.36|535.16|0
1644237840000|2022-02-07 12:44:00|537.8|535.6|537.8|535.6|537.8|535.6|537.58|535.38|0
1644237850000|2022-02-07 12:44:10|537.91|535.71|538.02|535.82|538.02|535.82|537.91|535.71|0
1644237860000|2022-02-07 12:44:20|537.8|535.6|537.91|535.71|537.91|535.71|537.8|535.6|0
1644237870000|2022-02-07 12:44:30|537.8|535.6|537.8|535.6|537.8|535.6|537.8|535.6|0
1644237880000|2022-02-07 12:44:40|537.58|535.38|537.69|535.49|537.69|535.49|537.58|535.38|0
1644237890000|2022-02-07 12:44:50|537.58|535.38|537.58|535.38|537.69|535.49|537.58|535.38|0
1644237900000|2022-02-07 12:45:00|537.48|535.28|538.23|536.03|538.23|536.03|537.48|535.28|0
1644237910000|2022-02-07 12:45:10|538.02|535.82|538.23|536.03|538.35|536.15|538.02|535.82|0
1644237920000|2022-02-07 12:45:20|538.35|536.15|538.13|535.93|538.35|536.15|538.13|535.93|0
1644237930000|2022-02-07 12:45:30|537.91|535.71|537.14|534.94|537.91|535.71|537.14|534.94|0
1644237940000|2022-02-07 12:45:40|536.93|534.73|536.93|534.73|537.36|535.16|536.93|534.73|0
1644237950000|2022-02-07 12:45:50|537.14|534.94|536.93|534.73|537.14|534.94|536.82|534.62|0
1644237960000|2022-02-07 12:46:00|536.82|534.62|536.93|534.73|536.93|534.73|536.71|534.51|0
1644237970000|2022-02-07 12:46:10|536.71|534.51|536.71|534.51|536.82|534.62|536.71|534.51|0
1644237980000|2022-02-07 12:46:20|536.49|534.29|536.17|533.97|536.49|534.29|536.17|533.97|0
1644237990000|2022-02-07 12:46:30|536.06|533.86|536.06|533.86|536.06|533.86|535.84|533.64|0
1644238000000|2022-02-07 12:46:40|535.84|533.64|536.06|533.86|536.06|533.86|535.84|533.64|0
1644238010000|2022-02-07 12:46:50|536.27|534.07|536.27|534.07|536.27|534.07|536.27|534.07|0
1644238030000|2022-02-07 12:47:10|535.84|533.64|535.84|533.64|536.06|533.86|535.84|533.64|0
1644238040000|2022-02-07 12:47:20|535.62|533.42|535.62|533.42|535.62|533.42|535.62|533.42|0
1644238050000|2022-02-07 12:47:30|535.4|533.2|535.4|533.2|535.62|533.42|535.4|533.2|0
1644238060000|2022-02-07 12:47:40|534.97|532.77|534.97|532.77|534.97|532.77|534.97|532.77|0
1644238070000|2022-02-07 12:47:50|534.75|532.55|534.75|532.55|534.75|532.55|534.75|532.55|0
1644238080000|2022-02-07 12:48:00|534.97|532.77|535.08|532.88|535.08|532.88|534.97|532.77|0
1644238090000|2022-02-07 12:48:10|534.97|532.77|534.97|532.77|535.19|532.99|534.97|532.77|0
1644238100000|2022-02-07 12:48:20|534.75|532.55|534.75|532.55|534.75|532.55|534.75|532.55|0
1644238110000|2022-02-07 12:48:30|534.97|532.77|534.65|532.45|534.97|532.77|534.65|532.45|0
1644238120000|2022-02-07 12:48:40|534.75|532.55|535.19|532.99|535.19|532.99|534.53|532.33|0
1644238130000|2022-02-07 12:48:50|535.3|533.1|535.4|533.2|535.4|533.2|535.3|533.1|0
1644238140000|2022-02-07 12:49:00|535.3|533.1|535.4|533.2|535.4|533.2|535.19|532.99|0
1644238150000|2022-02-07 12:49:10|535.62|533.42|535.4|533.2|535.62|533.42|535.4|533.2|0
1644238160000|2022-02-07 12:49:20|535.62|533.42|535.62|533.42|535.62|533.42|535.4|533.2|0
1644238170000|2022-02-07 12:49:30|535.4|533.2|535.62|533.42|535.62|533.42|535.4|533.2|0
1644238180000|2022-02-07 12:49:40|535.52|533.32|535.18|532.98|535.52|533.32|535.18|532.98|0
1644238190000|2022-02-07 12:49:50|534.97|532.77|535.18|532.98|535.18|532.98|534.97|532.77|0
1644238200000|2022-02-07 12:50:00|534.97|532.77|534.97|532.77|535.08|532.88|534.97|532.77|0
1644238210000|2022-02-07 12:50:10|535.18|532.98|535.4|533.2|535.4|533.2|535.18|532.98|0
1644238220000|2022-02-07 12:50:20|535.18|532.98|534.97|532.77|535.18|532.98|534.97|532.77|0
1644238240000|2022-02-07 12:50:40|534.75|532.55|534.75|532.55|534.75|532.55|534.75|532.55|0
1644238250000|2022-02-07 12:50:50|534.32|532.12|534.21|532.01|534.32|532.12|534.21|532.01|0
1644238260000|2022-02-07 12:51:00|533.88|531.68|533.88|531.68|533.88|531.68|533.88|531.68|0
1644238270000|2022-02-07 12:51:10|533.78|531.58|533.78|531.58|533.78|531.58|533.78|531.58|0
1644238280000|2022-02-07 12:51:20|533.66|531.46|533.23|531.03|533.66|531.46|533.23|531.03|0
1644238290000|2022-02-07 12:51:30|533.01|530.81|532.91|530.71|533.01|530.81|532.91|530.71|0
1644238300000|2022-02-07 12:51:40|533.23|531.03|533.66|531.46|533.66|531.46|533.23|531.03|0
1644238310000|2022-02-07 12:51:50|533.56|531.36|533.23|531.03|533.56|531.36|533.23|531.03|0
1644238320000|2022-02-07 12:52:00|533.34|531.14|533.01|530.81|533.34|531.14|533.01|530.81|0
1644238330000|2022-02-07 12:52:10|533.45|531.25|533.23|531.03|533.45|531.25|533.23|531.03|0
1644238340000|2022-02-07 12:52:20|533.34|531.14|533.99|531.79|533.99|531.79|533.34|531.14|0
1644238350000|2022-02-07 12:52:30|533.88|531.68|533.78|531.58|533.88|531.68|533.78|531.58|0
1644238360000|2022-02-07 12:52:40|533.88|531.68|533.88|531.68|533.88|531.68|533.88|531.68|0
1644238370000|2022-02-07 12:52:50|533.66|531.46|533.66|531.46|533.66|531.46|533.45|531.25|0
1644238380000|2022-02-07 12:53:00|533.45|531.25|533.99|531.79|533.99|531.79|533.45|531.25|0
1644238390000|2022-02-07 12:53:10|533.88|531.68|533.88|531.68|533.88|531.68|533.88|531.68|0
1644238400000|2022-02-07 12:53:20|533.99|531.79|534.1|531.9|534.1|531.9|533.88|531.68|0
1644238410000|2022-02-07 12:53:30|534.31|532.11|534.31|532.11|534.31|532.11|534.1|531.9|0
1644238420000|2022-02-07 12:53:40|534.1|531.9|534.1|531.9|534.1|531.9|534.1|531.9|0
1644238430000|2022-02-07 12:53:50|533.88|531.68|534.53|532.33|534.53|532.33|533.88|531.68|0
1644238450000|2022-02-07 12:54:10|534.31|532.11|534.75|532.55|534.75|532.55|534.31|532.11|0
1644238460000|2022-02-07 12:54:20|534.97|532.77|535.84|533.64|535.84|533.64|534.97|532.77|0
1644238470000|2022-02-07 12:54:30|535.62|533.42|535.4|533.2|535.62|533.42|535.4|533.2|0
1644238480000|2022-02-07 12:54:40|535.18|532.98|535.4|533.2|535.4|533.2|535.18|532.98|0
1644238490000|2022-02-07 12:54:50|535.51|533.31|535.62|533.42|535.84|533.64|535.51|533.31|0
1644238500000|2022-02-07 12:55:00|535.73|533.53|535.84|533.64|535.84|533.64|535.62|533.42|0
1644238510000|2022-02-07 12:55:10|535.73|533.53|535.62|533.42|535.84|533.64|535.62|533.42|0
1644238520000|2022-02-07 12:55:20|535.4|533.2|534.97|532.77|535.4|533.2|534.97|532.77|0
1644238530000|2022-02-07 12:55:30|535.18|532.98|535.08|532.88|535.18|532.98|535.08|532.88|0
1644238540000|2022-02-07 12:55:40|534.97|532.77|535.18|532.98|535.4|533.2|534.97|532.77|0
1644238550000|2022-02-07 12:55:50|534.97|532.77|535.18|532.98|535.18|532.98|534.97|532.77|0
1644238560000|2022-02-07 12:56:00|534.97|532.77|534.31|532.11|534.97|532.77|534.31|532.11|0
1644238570000|2022-02-07 12:56:10|534.21|532.01|533.88|531.68|534.21|532.01|533.88|531.68|0
1644238580000|2022-02-07 12:56:20|533.77|531.57|533.99|531.79|533.99|531.79|533.77|531.57|0
1644238590000|2022-02-07 12:56:30|533.66|531.46|533.66|531.46|533.88|531.68|533.66|531.46|0
1644238610000|2022-02-07 12:56:50|533.56|531.36|533.56|531.36|533.56|531.36|533.56|531.36|0
1644238620000|2022-02-07 12:57:00|533.66|531.46|533.12|530.92|533.66|531.46|533.12|530.92|0
1644238630000|2022-02-07 12:57:10|533.23|531.03|533.23|531.03|533.44|531.24|533.23|531.03|0
1644238640000|2022-02-07 12:57:20|533.01|530.81|533.01|530.81|533.01|530.81|532.79|530.59|0
1644238650000|2022-02-07 12:57:30|533.23|531.03|533.23|531.03|533.44|531.24|533.23|531.03|0
1644238660000|2022-02-07 12:57:40|533.34|531.14|533.44|531.24|533.44|531.24|533.23|531.03|0
1644238670000|2022-02-07 12:57:50|533.88|531.68|534.1|531.9|534.1|531.9|533.88|531.68|0
1644238680000|2022-02-07 12:58:00|533.99|531.79|534.86|532.66|534.86|532.66|533.99|531.79|0
1644238690000|2022-02-07 12:58:10|534.97|532.77|534.75|532.55|534.97|532.77|534.75|532.55|0
1644238700000|2022-02-07 12:58:20|534.86|532.66|535.18|532.98|535.18|532.98|534.86|532.66|0
1644238710000|2022-02-07 12:58:30|535.4|533.2|535.18|532.98|535.4|533.2|535.18|532.98|0
1644238720000|2022-02-07 12:58:40|535.4|533.2|535.4|533.2|535.4|533.2|535.4|533.2|0
1644238730000|2022-02-07 12:58:50|535.62|533.42|535.62|533.42|535.62|533.42|535.62|533.42|0
1644238740000|2022-02-07 12:59:00|535.51|533.31|535.51|533.31|535.51|533.31|535.4|533.2|0
1644238750000|2022-02-07 12:59:10|535.4|533.2|535.4|533.2|535.4|533.2|535.4|533.2|0
1644238760000|2022-02-07 12:59:20|535.18|532.98|535.18|532.98|535.18|532.98|535.18|532.98|0
1644238770000|2022-02-07 12:59:30|535.62|533.42|535.51|533.31|535.73|533.53|535.51|533.31|0
1644238780000|2022-02-07 12:59:40|535.62|533.42|535.51|533.31|535.62|533.42|535.4|533.2|0
1644238790000|2022-02-07 12:59:50|535.62|533.42|535.62|533.42|535.62|533.42|535.62|533.42|0
1644238800000|2022-02-07 13:00:00|536.05|533.85|536.71|534.51|536.92|534.72|536.05|533.85|0
1644238810000|2022-02-07 13:00:10|536.05|533.85|534.75|532.55|536.05|533.85|534.75|532.55|0
1644238820000|2022-02-07 13:00:20|534.97|532.77|534.53|532.33|534.97|532.77|534.1|531.9|0
1644238830000|2022-02-07 13:00:30|534.1|531.9|534.53|532.33|534.53|532.33|534.1|531.9|0
1644238840000|2022-02-07 13:00:40|534.31|532.11|534.31|532.11|534.53|532.33|534.31|532.11|0
1644238850000|2022-02-07 13:00:50|534.53|532.33|534.31|532.11|534.53|532.33|534.31|532.11|0
1644238860000|2022-02-07 13:01:00|534.53|532.33|535.18|532.98|535.18|532.98|534.31|532.11|0
1644238870000|2022-02-07 13:01:10|535.08|532.88|534.53|532.33|535.08|532.88|534.53|532.33|0
1644238880000|2022-02-07 13:01:20|534.43|532.23|534.31|532.11|534.53|532.33|534.31|532.11|0
1644238890000|2022-02-07 13:01:30|534.1|531.9|534.31|532.11|534.31|532.11|534.1|531.9|0
1644238900000|2022-02-07 13:01:40|533.88|531.68|533.01|530.81|533.88|531.68|533.01|530.81|0
1644238910000|2022-02-07 13:01:50|533.34|531.14|533.44|531.24|533.44|531.24|533.34|531.14|0
1644238920000|2022-02-07 13:02:00|533.66|531.46|533.66|531.46|533.88|531.68|533.66|531.46|0
1644238930000|2022-02-07 13:02:10|533.88|531.68|533.44|531.24|533.88|531.68|533.44|531.24|0
1644238940000|2022-02-07 13:02:20|533.23|531.03|533.44|531.24|533.44|531.24|533.23|531.03|0
1644238950000|2022-02-07 13:02:30|533.23|531.03|533.23|531.03|533.44|531.24|533.23|531.03|0
1644238960000|2022-02-07 13:02:40|533.01|530.81|533.01|530.81|533.01|530.81|533.01|530.81|0
1644238970000|2022-02-07 13:02:50|533.23|531.03|532.57|530.37|533.23|531.03|532.57|530.37|0
1644238980000|2022-02-07 13:03:00|532.36|530.16|532.14|529.94|532.36|530.16|532.14|529.94|0
1644238990000|2022-02-07 13:03:10|531.92|529.72|531.92|529.72|532.14|529.94|531.92|529.72|0
1644239000000|2022-02-07 13:03:20|532.14|529.94|532.47|530.27|532.57|530.37|532.14|529.94|0
1644239010000|2022-02-07 13:03:30|532.79|530.59|532.36|530.16|532.79|530.59|532.36|530.16|0
1644239020000|2022-02-07 13:03:40|532.57|530.37|532.36|530.16|532.57|530.37|532.36|530.16|0
1644239030000|2022-02-07 13:03:50|532.25|530.05|532.57|530.37|532.57|530.37|532.25|530.05|0
1644239040000|2022-02-07 13:04:00|532.69|530.49|532.79|530.59|532.79|530.59|532.36|530.16|0
1644239050000|2022-02-07 13:04:10|533.01|530.81|532.79|530.59|533.01|530.81|532.79|530.59|0
1644239060000|2022-02-07 13:04:20|533.01|530.81|533.01|530.81|533.01|530.81|533.01|530.81|0
1644239070000|2022-02-07 13:04:30|532.9|530.7|532.9|530.7|532.9|530.7|532.9|530.7|0
1644239080000|2022-02-07 13:04:40|532.79|530.59|532.14|529.94|533.01|530.81|532.14|529.94|0
1644239090000|2022-02-07 13:04:50|531.92|529.72|531.92|529.72|532.14|529.94|531.92|529.72|0
1644239100000|2022-02-07 13:05:00|532.14|529.94|531.92|529.72|532.14|529.94|531.92|529.72|0
1644239110000|2022-02-07 13:05:10|532.36|530.16|532.47|530.27|532.47|530.27|532.36|530.16|0
1644239120000|2022-02-07 13:05:20|532.57|530.37|532.79|530.59|532.79|530.59|532.57|530.37|0
1644239130000|2022-02-07 13:05:30|532.57|530.37|533.01|530.81|533.01|530.81|532.57|530.37|0
1644239140000|2022-02-07 13:05:40|532.79|530.59|532.79|530.59|533.01|530.81|532.79|530.59|0
1644239150000|2022-02-07 13:05:50|533.01|530.81|532.9|530.7|533.01|530.81|532.9|530.7|0
1644239160000|2022-02-07 13:06:00|533.01|530.81|533.23|531.03|533.23|531.03|532.79|530.59|0
1644239170000|2022-02-07 13:06:10|532.57|530.37|532.57|530.37|532.57|530.37|532.57|530.37|0
1644239180000|2022-02-07 13:06:20|532.47|530.27|532.69|530.49|532.69|530.49|532.47|530.27|0
1644239190000|2022-02-07 13:06:30|532.57|530.37|532.79|530.59|532.79|530.59|532.57|530.37|0
1644239200000|2022-02-07 13:06:40|533.01|530.81|532.57|530.37|533.01|530.81|532.57|530.37|0
1644239210000|2022-02-07 13:06:50|532.79|530.59|532.57|530.37|532.79|530.59|532.57|530.37|0
1644239220000|2022-02-07 13:07:00|532.36|530.16|531.92|529.72|532.36|530.16|531.92|529.72|0
1644239230000|2022-02-07 13:07:10|531.82|529.62|531.92|529.72|531.92|529.72|531.71|529.51|0
1644239240000|2022-02-07 13:07:20|531.71|529.51|531.71|529.51|531.71|529.51|531.27|529.07|0
1644239250000|2022-02-07 13:07:30|531.49|529.29|531.27|529.07|531.49|529.29|531.27|529.07|0
1644239260000|2022-02-07 13:07:40|531.05|528.85|531.27|529.07|531.27|529.07|531.05|528.85|0
1644239270000|2022-02-07 13:07:50|531.05|528.85|530.84|528.64|531.05|528.85|530.84|528.64|0
1644239280000|2022-02-07 13:08:00|530.4|528.2|529.97|527.77|530.4|528.2|529.97|527.77|0
1644239290000|2022-02-07 13:08:10|530.4|528.2|529.32|527.12|530.4|528.2|529.32|527.12|0
1644239300000|2022-02-07 13:08:20|529.54|527.34|529.54|527.34|529.75|527.55|529.54|527.34|0
1644239310000|2022-02-07 13:08:30|529.32|527.12|529.32|527.12|529.32|527.12|529.32|527.12|0
1644239320000|2022-02-07 13:08:40|529.1|526.9|529.1|526.9|529.1|526.9|528.89|526.69|0
1644239330000|2022-02-07 13:08:50|529.32|527.12|529.54|527.34|529.54|527.34|529.32|527.12|0
1644239340000|2022-02-07 13:09:00|529.75|527.55|529.75|527.55|529.75|527.55|529.54|527.34|0
1644239350000|2022-02-07 13:09:10|529.54|527.34|529.32|527.12|529.75|527.55|529.32|527.12|0
1644239360000|2022-02-07 13:09:20|529.54|527.34|529.75|527.55|529.75|527.55|529.54|527.34|0
1644239370000|2022-02-07 13:09:30|529.54|527.34|529.1|526.9|529.54|527.34|529.1|526.9|0
1644239380000|2022-02-07 13:09:40|528.89|526.69|529.54|527.34|529.54|527.34|528.89|526.69|0
1644239390000|2022-02-07 13:09:50|529.75|527.55|530.62|528.42|530.62|528.42|529.75|527.55|0
1644239400000|2022-02-07 13:10:00|530.84|528.64|531.05|528.85|531.05|528.85|530.84|528.64|0
1644239410000|2022-02-07 13:10:10|530.84|528.64|530.84|528.64|530.84|528.64|530.62|528.42|0
1644239420000|2022-02-07 13:10:20|530.62|528.42|530.4|528.2|530.62|528.42|530.4|528.2|0
1644239430000|2022-02-07 13:10:30|530.84|528.64|529.32|527.12|530.84|528.64|529.32|527.12|0
1644239440000|2022-02-07 13:10:40|529.43|527.23|529.75|527.55|529.75|527.55|529.32|527.12|0
1644239450000|2022-02-07 13:10:50|529.54|527.34|529.32|527.12|529.54|527.34|529.32|527.12|0
1644239460000|2022-02-07 13:11:00|529.54|527.34|530.19|527.99|530.19|527.99|529.54|527.34|0
1644239470000|2022-02-07 13:11:10|530.4|528.2|530.4|528.2|530.62|528.42|530.4|528.2|0
1644239480000|2022-02-07 13:11:20|530.62|528.42|530.19|527.99|530.62|528.42|530.19|527.99|0
1644239490000|2022-02-07 13:11:30|530.3|528.1|530.19|527.99|530.3|528.1|530.19|527.99|0
1644239500000|2022-02-07 13:11:40|529.97|527.77|530.52|528.32|530.52|528.32|529.97|527.77|0
1644239510000|2022-02-07 13:11:50|530.62|528.42|530.4|528.2|530.62|528.42|530.4|528.2|0
1644239520000|2022-02-07 13:12:00|530.62|528.42|530.62|528.42|530.62|528.42|530.4|528.2|0
1644239530000|2022-02-07 13:12:10|529.97|527.77|530.19|527.99|530.19|527.99|529.97|527.77|0
1644239540000|2022-02-07 13:12:20|529.97|527.77|530.19|527.99|530.19|527.99|529.97|527.77|0
1644239550000|2022-02-07 13:12:30|529.97|527.77|530.19|527.99|530.19|527.99|529.97|527.77|0
1644239560000|2022-02-07 13:12:40|529.97|527.77|529.97|527.77|529.97|527.77|529.75|527.55|0
1644239570000|2022-02-07 13:12:50|530.19|527.99|529.97|527.77|530.19|527.99|529.97|527.77|0
1644239580000|2022-02-07 13:13:00|529.75|527.55|529.75|527.55|529.75|527.55|529.75|527.55|0
1644239590000|2022-02-07 13:13:10|529.54|527.34|529.54|527.34|529.75|527.55|529.54|527.34|0
1644239600000|2022-02-07 13:13:20|529.75|527.55|529.1|526.9|529.75|527.55|529.1|526.9|0
1644239610000|2022-02-07 13:13:30|528.89|526.69|528.67|526.47|528.89|526.69|528.45|526.25|0
1644239620000|2022-02-07 13:13:40|528.89|526.69|529.1|526.9|529.1|526.9|528.78|526.58|0
1644239630000|2022-02-07 13:13:50|529.75|527.55|529.75|527.55|529.97|527.77|529.75|527.55|0
1644239640000|2022-02-07 13:14:00|529.97|527.77|529.97|527.77|529.97|527.77|529.97|527.77|0
1644239650000|2022-02-07 13:14:10|530.19|527.99|530.62|528.42|530.62|528.42|530.19|527.99|0
1644239660000|2022-02-07 13:14:20|530.4|528.2|530.62|528.42|530.62|528.42|530.19|527.99|0
1644239670000|2022-02-07 13:14:30|530.4|528.2|530.62|528.42|530.62|528.42|530.3|528.1|0
1644239680000|2022-02-07 13:14:40|530.84|528.64|530.84|528.64|530.84|528.64|530.84|528.64|0
1644239690000|2022-02-07 13:14:50|530.62|528.42|530.62|528.42|530.62|528.42|530.62|528.42|0
1644239700000|2022-02-07 13:15:00|530.84|528.64|530.52|528.32|530.84|528.64|530.19|527.99|0
1644239710000|2022-02-07 13:15:10|530.62|528.42|530.84|528.64|530.84|528.64|530.62|528.42|0
1644239720000|2022-02-07 13:15:20|530.4|528.2|530.84|528.64|530.84|528.64|530.4|528.2|0
1644239730000|2022-02-07 13:15:30|530.62|528.42|530.84|528.64|530.84|528.64|530.62|528.42|0
1644239740000|2022-02-07 13:15:40|531.05|528.85|531.05|528.85|531.05|528.85|531.05|528.85|0
1644239750000|2022-02-07 13:15:50|530.84|528.64|530.62|528.42|530.84|528.64|530.62|528.42|0
1644239760000|2022-02-07 13:16:00|530.84|528.64|531.27|529.07|531.27|529.07|530.84|528.64|0
1644239770000|2022-02-07 13:16:10|531.49|529.29|531.05|528.85|531.49|529.29|531.05|528.85|0
1644239780000|2022-02-07 13:16:20|530.84|528.64|531.05|528.85|531.05|528.85|530.84|528.64|0
1644239790000|2022-02-07 13:16:30|531.49|529.29|531.27|529.07|531.49|529.29|531.27|529.07|0
1644239800000|2022-02-07 13:16:40|531.05|528.85|531.05|528.85|531.05|528.85|531.05|528.85|0
1644239810000|2022-02-07 13:16:50|530.84|528.64|531.05|528.85|531.05|528.85|530.84|528.64|0
1644239820000|2022-02-07 13:17:00|530.84|528.64|531.05|528.85|531.05|528.85|530.84|528.64|0
1644239830000|2022-02-07 13:17:10|530.84|528.64|530.62|528.42|530.84|528.64|530.62|528.42|0
1644239840000|2022-02-07 13:17:20|530.84|528.64|531.05|528.85|531.17|528.97|530.84|528.64|0
1644239850000|2022-02-07 13:17:30|531.27|529.07|530.95|528.75|531.49|529.29|530.95|528.75|0
1644239860000|2022-02-07 13:17:40|530.84|528.64|530.84|528.64|531.05|528.85|530.84|528.64|0
1644239870000|2022-02-07 13:17:50|531.05|528.85|531.05|528.85|531.05|528.85|530.84|528.64|0
1644239880000|2022-02-07 13:18:00|531.49|529.29|531.49|529.29|531.49|529.29|531.27|529.07|0
1644239890000|2022-02-07 13:18:10|531.27|529.07|531.05|528.85|531.27|529.07|531.05|528.85|0
1644239900000|2022-02-07 13:18:20|530.95|528.75|530.95|528.75|530.95|528.75|530.95|528.75|0
1644239910000|2022-02-07 13:18:30|531.05|528.85|531.27|529.07|531.27|529.07|530.95|528.75|0
1644239920000|2022-02-07 13:18:40|531.05|528.85|531.27|529.07|531.27|529.07|531.05|528.85|0
1644239930000|2022-02-07 13:18:50|531.05|528.85|531.05|528.85|531.16|528.96|531.05|528.85|0
1644239940000|2022-02-07 13:19:00|530.84|528.64|530.84|528.64|530.84|528.64|530.62|528.42|0
1644239950000|2022-02-07 13:19:10|531.05|528.85|531.05|528.85|531.27|529.07|531.05|528.85|0
1644239960000|2022-02-07 13:19:20|531.27|529.07|531.27|529.07|531.27|529.07|531.27|529.07|0
1644239970000|2022-02-07 13:19:30|531.16|528.96|531.16|528.96|531.16|528.96|531.05|528.85|0
1644239980000|2022-02-07 13:19:40|531.05|528.85|531.05|528.85|531.16|528.96|531.05|528.85|0
1644239990000|2022-02-07 13:19:50|531.27|529.07|531.27|529.07|531.27|529.07|531.27|529.07|0
1644240000000|2022-02-07 13:20:00|531.16|528.96|531.27|529.07|531.27|529.07|531.05|528.85|0
1644240010000|2022-02-07 13:20:10|530.83|528.63|530.62|528.42|531.27|529.07|530.62|528.42|0
1644240020000|2022-02-07 13:20:20|530.83|528.63|530.62|528.42|530.83|528.63|530.62|528.42|0
1644240030000|2022-02-07 13:20:30|530.51|528.31|528.42|526.22|530.73|528.53|528.42|526.22|0
1644240040000|2022-02-07 13:20:40|528.21|526.01|527.99|525.79|528.32|526.12|527.99|525.79|0
1644240050000|2022-02-07 13:20:50|528.21|526.01|527.77|525.57|528.21|526.01|527.77|525.57|0
1644240060000|2022-02-07 13:21:00|527.55|525.35|526.77|524.57|527.55|525.35|526.33|524.13|0
1644240070000|2022-02-07 13:21:10|526.99|524.79|526.77|524.57|526.99|524.79|526.55|524.35|0
1644240080000|2022-02-07 13:21:20|526.55|524.35|526.55|524.35|526.55|524.35|526.55|524.35|0
1644240090000|2022-02-07 13:21:30|526.33|524.13|527.21|525.01|527.21|525.01|526.33|524.13|0
1644240100000|2022-02-07 13:21:40|527.86|525.66|527.86|525.66|528.3|526.1|527.86|525.66|0
1644240110000|2022-02-07 13:21:50|528.08|525.88|528.19|525.99|528.19|525.99|527.86|525.66|0
1644240120000|2022-02-07 13:22:00|528.08|525.88|528.08|525.88|528.08|525.88|527.86|525.66|0
1644240130000|2022-02-07 13:22:10|528.3|526.1|528.51|526.31|528.51|526.31|528.08|525.88|0
1644240140000|2022-02-07 13:22:20|528.73|526.53|528.95|526.75|528.95|526.75|528.73|526.53|0
1644240150000|2022-02-07 13:22:30|528.51|526.31|528.51|526.31|528.51|526.31|528.51|526.31|0
1644240160000|2022-02-07 13:22:40|528.3|526.1|528.08|525.88|528.3|526.1|528.08|525.88|0
1644240170000|2022-02-07 13:22:50|527.86|525.66|527.64|525.44|527.86|525.66|527.64|525.44|0
1644240180000|2022-02-07 13:23:00|527.21|525.01|526.77|524.57|527.21|525.01|526.77|524.57|0
1644240190000|2022-02-07 13:23:10|526.99|524.79|526.21|524.01|526.99|524.79|526.21|524.01|0
1644240200000|2022-02-07 13:23:20|525.99|523.79|526.86|524.66|526.86|524.66|525.99|523.79|0
1644240210000|2022-02-07 13:23:30|527.52|525.32|527.52|525.32|527.74|525.54|527.52|525.32|0
1644240220000|2022-02-07 13:23:40|527.3|525.1|527.08|524.88|527.3|525.1|527.08|524.88|0
1644240230000|2022-02-07 13:23:50|527.42|525.22|527.3|525.1|527.42|525.22|527.2|525|0
1644240240000|2022-02-07 13:24:00|527.74|525.54|527.74|525.54|527.74|525.54|527.74|525.54|0
1644240250000|2022-02-07 13:24:10|527.96|525.76|528.61|526.41|528.61|526.41|527.96|525.76|0
1644240260000|2022-02-07 13:24:20|528.39|526.19|528.61|526.41|528.61|526.41|528.39|526.19|0
1644240270000|2022-02-07 13:24:30|528.18|525.98|528.39|526.19|528.39|526.19|528.18|525.98|0
1644240280000|2022-02-07 13:24:40|528.18|525.98|528.39|526.19|528.39|526.19|528.18|525.98|0
1644240290000|2022-02-07 13:24:50|528.29|526.09|528.18|525.98|528.61|526.41|528.18|525.98|0
1644240300000|2022-02-07 13:25:00|527.74|525.54|527.96|525.76|527.96|525.76|527.52|525.32|0
1644240310000|2022-02-07 13:25:10|528.39|526.19|528.39|526.19|528.61|526.41|528.39|526.19|0
1644240320000|2022-02-07 13:25:20|528.18|525.98|528.39|526.19|528.39|526.19|528.18|525.98|0
1644240330000|2022-02-07 13:25:30|528.61|526.41|528.61|526.41|528.61|526.41|528.61|526.41|0
1644240340000|2022-02-07 13:25:40|528.83|526.63|528.61|526.41|528.83|526.63|528.61|526.41|0
1644240350000|2022-02-07 13:25:50|528.18|525.98|528.18|525.98|528.39|526.19|528.18|525.98|0
1644240360000|2022-02-07 13:26:00|528.39|526.19|528.51|526.31|528.51|526.31|528.39|526.19|0
1644240370000|2022-02-07 13:26:10|528.61|526.41|528.61|526.41|528.61|526.41|528.61|526.41|0
1644240380000|2022-02-07 13:26:20|528.83|526.63|528.39|526.19|528.83|526.63|527.96|525.76|0
1644240390000|2022-02-07 13:26:30|528.29|526.09|528.39|526.19|528.61|526.41|528.29|526.09|0
1644240400000|2022-02-07 13:26:40|528.73|526.53|528.83|526.63|528.83|526.63|528.73|526.53|0
1644240410000|2022-02-07 13:26:50|529.05|526.85|529.16|526.96|529.27|527.07|528.94|526.74|0
1644240420000|2022-02-07 13:27:00|529.38|527.18|529.27|527.07|529.38|527.18|529.16|526.96|0
1644240430000|2022-02-07 13:27:10|529.49|527.29|529.27|527.07|529.49|527.29|529.27|527.07|0
1644240440000|2022-02-07 13:27:20|529.49|527.29|529.6|527.4|529.6|527.4|529.38|527.18|0
1644240450000|2022-02-07 13:27:30|529.27|527.07|529.05|526.85|529.27|527.07|529.05|526.85|0
1644240460000|2022-02-07 13:27:40|528.39|526.19|528.39|526.19|528.51|526.31|528.39|526.19|0
1644240470000|2022-02-07 13:27:50|528.61|526.41|528.83|526.63|528.83|526.63|528.61|526.41|0
1644240480000|2022-02-07 13:28:00|529.05|526.85|529.27|527.07|529.27|527.07|529.05|526.85|0
1644240490000|2022-02-07 13:28:10|529.49|527.29|529.49|527.29|529.49|527.29|529.27|527.07|0
1644240500000|2022-02-07 13:28:20|529.27|527.07|529.27|527.07|529.27|527.07|529.27|527.07|0
1644240510000|2022-02-07 13:28:30|529.49|527.29|529.27|527.07|529.49|527.29|529.27|527.07|0
1644240520000|2022-02-07 13:28:40|529.49|527.29|529.49|527.29|529.6|527.4|529.49|527.29|0
1644240530000|2022-02-07 13:28:50|529.27|527.07|529.27|527.07|529.27|527.07|529.27|527.07|0
1644240540000|2022-02-07 13:29:00|529.49|527.29|529.71|527.51|529.71|527.51|529.49|527.29|0
1644240550000|2022-02-07 13:29:10|529.49|527.29|529.49|527.29|529.71|527.51|529.49|527.29|0
1644240560000|2022-02-07 13:29:20|529.6|527.4|529.49|527.29|529.92|527.72|529.49|527.29|0
1644240570000|2022-02-07 13:29:30|529.71|527.51|529.92|527.72|529.92|527.72|529.71|527.51|0
1644240580000|2022-02-07 13:29:40|529.49|527.29|529.49|527.29|529.49|527.29|529.49|527.29|0
1644240590000|2022-02-07 13:29:50|529.27|527.07|529.27|527.07|529.27|527.07|529.27|527.07|0
1644240600000|2022-02-07 13:30:00|529.49|527.29|529.6|527.4|529.71|527.51|529.49|527.29|0
1644240610000|2022-02-07 13:30:10|529.71|527.51|529.6|527.4|529.71|527.51|529.6|527.4|0
1644240620000|2022-02-07 13:30:20|529.49|527.29|529.6|527.4|529.6|527.4|529.38|527.18|0
1644240630000|2022-02-07 13:30:30|529.49|527.29|529.49|527.29|529.49|527.29|529.49|527.29|0
1644240640000|2022-02-07 13:30:40|529.71|527.51|529.6|527.4|529.71|527.51|529.6|527.4|0
1644240650000|2022-02-07 13:30:50|529.82|527.62|530.26|528.06|530.36|528.16|529.82|527.62|0
1644240660000|2022-02-07 13:31:00|529.71|527.51|529.92|527.72|529.92|527.72|529.71|527.51|0
1644240680000|2022-02-07 13:31:20|529.82|527.62|529.82|527.62|529.82|527.62|529.82|527.62|0
1644240690000|2022-02-07 13:31:30|530.14|527.94|530.36|528.16|530.36|528.16|530.14|527.94|0
1644240700000|2022-02-07 13:31:40|530.58|528.38|531.02|528.82|531.02|528.82|530.58|528.38|0
1644240710000|2022-02-07 13:31:50|531.13|528.93|531.46|529.26|531.46|529.26|531.13|528.93|0
1644240730000|2022-02-07 13:32:10|531.02|528.82|531.02|528.82|531.02|528.82|531.02|528.82|0
1644240740000|2022-02-07 13:32:20|531.24|529.04|531.02|528.82|531.24|529.04|531.02|528.82|0
1644240750000|2022-02-07 13:32:30|531.24|529.04|531.02|528.82|531.24|529.04|531.02|528.82|0
1644240760000|2022-02-07 13:32:40|531.24|529.04|531.24|529.04|531.24|529.04|531.24|529.04|0
1644240770000|2022-02-07 13:32:50|531.02|528.82|531.02|528.82|531.13|528.93|531.02|528.82|0
1644240780000|2022-02-07 13:33:00|531.24|529.04|531.46|529.26|531.46|529.26|531.24|529.04|0
1644240790000|2022-02-07 13:33:10|531.02|528.82|531.02|528.82|531.35|529.15|531.02|528.82|0
1644240800000|2022-02-07 13:33:20|531.24|529.04|531.13|528.93|531.24|529.04|531.02|528.82|0
1644240810000|2022-02-07 13:33:30|531.02|528.82|531.02|528.82|531.02|528.82|531.02|528.82|0
1644240820000|2022-02-07 13:33:40|530.8|528.6|530.8|528.6|530.8|528.6|530.8|528.6|0
1644240830000|2022-02-07 13:33:50|531.02|528.82|531.24|529.04|531.24|529.04|531.02|528.82|0
1644240840000|2022-02-07 13:34:00|531.46|529.26|531.89|529.69|531.89|529.69|531.46|529.26|0
1644240850000|2022-02-07 13:34:10|532.11|529.91|532.33|530.13|532.33|530.13|532.11|529.91|0
1644240860000|2022-02-07 13:34:20|532.55|530.35|532.99|530.79|532.99|530.79|532.55|530.35|0
1644240870000|2022-02-07 13:34:30|532.77|530.57|533.43|531.23|533.43|531.23|532.77|530.57|0
1644240880000|2022-02-07 13:34:40|533.65|531.45|533.21|531.01|533.65|531.45|533.21|531.01|0
1644240890000|2022-02-07 13:34:50|533.43|531.23|533.32|531.12|533.43|531.23|533.21|531.01|0
1644240900000|2022-02-07 13:35:00|533.21|531.01|534.09|531.89|534.09|531.89|533.21|531.01|0
1644240910000|2022-02-07 13:35:10|534.2|532|533.87|531.67|534.2|532|533.65|531.45|0
1644240920000|2022-02-07 13:35:20|533.76|531.56|532.99|530.79|533.76|531.56|532.99|530.79|0
1644240930000|2022-02-07 13:35:30|532.77|530.57|533.21|531.01|533.21|531.01|532.77|530.57|0
1644240940000|2022-02-07 13:35:40|533.43|531.23|533.87|531.67|534.09|531.89|533.43|531.23|0
1644240950000|2022-02-07 13:35:50|533.43|531.23|533.43|531.23|533.65|531.45|533.43|531.23|0
1644240960000|2022-02-07 13:36:00|533.21|531.01|533.21|531.01|533.43|531.23|533.21|531.01|0
1644240970000|2022-02-07 13:36:10|533.43|531.23|533.65|531.45|533.65|531.45|533.43|531.23|0
1644240980000|2022-02-07 13:36:20|533.54|531.34|533.65|531.45|533.65|531.45|533.54|531.34|0
1644240990000|2022-02-07 13:36:30|533.54|531.34|533.65|531.45|534.09|531.89|533.54|531.34|0
1644241000000|2022-02-07 13:36:40|533.54|531.34|533.43|531.23|533.54|531.34|533.43|531.23|0
1644241010000|2022-02-07 13:36:50|533.65|531.45|533.43|531.23|533.65|531.45|533.43|531.23|0
1644241020000|2022-02-07 13:37:00|533.54|531.34|533.65|531.45|533.65|531.45|533.54|531.34|0
1644241030000|2022-02-07 13:37:10|533.43|531.23|533.43|531.23|533.43|531.23|533.21|531.01|0
1644241040000|2022-02-07 13:37:20|533.21|531.01|533.21|531.01|533.21|531.01|533.21|531.01|0
1644241050000|2022-02-07 13:37:30|533.1|530.9|532.77|530.57|533.1|530.9|532.77|530.57|0
1644241060000|2022-02-07 13:37:40|532.67|530.47|532.99|530.79|532.99|530.79|532.67|530.47|0
1644241070000|2022-02-07 13:37:50|533.43|531.23|533.1|530.9|533.43|531.23|533.1|530.9|0
1644241080000|2022-02-07 13:38:00|533.32|531.12|534.53|532.33|534.53|532.33|533.32|531.12|0
1644241090000|2022-02-07 13:38:10|534.31|532.11|533.65|531.45|534.31|532.11|533.65|531.45|0
1644241100000|2022-02-07 13:38:20|533.43|531.23|533.21|531.01|533.43|531.23|533.1|530.9|0
1644241110000|2022-02-07 13:38:30|532.88|530.68|532.99|530.79|532.99|530.79|532.67|530.47|0
1644241120000|2022-02-07 13:38:40|532.77|530.57|532.77|530.57|532.77|530.57|532.55|530.35|0
1644241130000|2022-02-07 13:38:50|532.55|530.35|532.33|530.13|532.55|530.35|532.33|530.13|0
1644241140000|2022-02-07 13:39:00|532.55|530.35|532.77|530.57|532.77|530.57|532.33|530.13|0
1644241150000|2022-02-07 13:39:10|532.99|530.79|532.99|530.79|533.21|531.01|532.99|530.79|0
1644241160000|2022-02-07 13:39:20|533.32|531.12|533.43|531.23|533.43|531.23|533.32|531.12|0
1644241170000|2022-02-07 13:39:30|533.65|531.45|533.65|531.45|533.65|531.45|533.65|531.45|0
1644241180000|2022-02-07 13:39:40|533.43|531.23|533.21|531.01|533.43|531.23|533.21|531.01|0
1644241190000|2022-02-07 13:39:50|532.99|530.79|532.77|530.57|532.99|530.79|532.77|530.57|0
1644241200000|2022-02-07 13:40:00|532.88|530.68|533.76|531.56|533.76|531.56|532.88|530.68|0
1644241210000|2022-02-07 13:40:10|533.21|531.01|533.21|531.01|533.43|531.23|533.21|531.01|0
1644241220000|2022-02-07 13:40:20|532.99|530.79|533.21|531.01|533.21|531.01|532.99|530.79|0
1644241230000|2022-02-07 13:40:30|533.43|531.23|533.65|531.45|533.65|531.45|533.43|531.23|0
1644241240000|2022-02-07 13:40:40|533.21|531.01|533.21|531.01|533.43|531.23|533.21|531.01|0
1644241250000|2022-02-07 13:40:50|532.99|530.79|533.65|531.45|533.65|531.45|532.99|530.79|0
1644241260000|2022-02-07 13:41:00|533.21|531.01|533.43|531.23|533.43|531.23|532.99|530.79|0
1644241270000|2022-02-07 13:41:10|533.32|531.12|533.1|530.9|533.32|531.12|533.1|530.9|0
1644241280000|2022-02-07 13:41:20|532.99|530.79|532.99|530.79|532.99|530.79|532.99|530.79|0
1644241290000|2022-02-07 13:41:30|532.77|530.57|532.77|530.57|532.77|530.57|532.55|530.35|0
1644241300000|2022-02-07 13:41:40|532.99|530.79|532.88|530.68|532.99|530.79|532.88|530.68|0
1644241310000|2022-02-07 13:41:50|532.99|530.79|532.88|530.68|532.99|530.79|532.88|530.68|0
1644241320000|2022-02-07 13:42:00|532.99|530.79|532.99|530.79|532.99|530.79|532.77|530.57|0
1644241330000|2022-02-07 13:42:10|533.21|531.01|532.99|530.79|533.21|531.01|532.99|530.79|0
1644241340000|2022-02-07 13:42:20|533.1|530.9|532.99|530.79|533.21|531.01|532.99|530.79|0
1644241350000|2022-02-07 13:42:30|533.21|531.01|533.54|531.34|533.65|531.45|533.21|531.01|0
1644241360000|2022-02-07 13:42:40|533.43|531.23|533.21|531.01|533.43|531.23|533.21|531.01|0
1644241370000|2022-02-07 13:42:50|532.55|530.35|532.11|529.91|532.55|530.35|532.11|529.91|0
1644241380000|2022-02-07 13:43:00|532.23|530.03|532.55|530.35|532.55|530.35|531.67|529.47|0
1644241390000|2022-02-07 13:43:10|532.77|530.57|532.99|530.79|532.99|530.79|532.55|530.35|0
1644241400000|2022-02-07 13:43:20|533.65|531.45|533.87|531.67|533.87|531.67|533.65|531.45|0
1644241410000|2022-02-07 13:43:30|533.65|531.45|533.98|531.78|534.09|531.89|533.65|531.45|0
1644241420000|2022-02-07 13:43:40|533.87|531.67|533.65|531.45|533.87|531.67|533.65|531.45|0
1644241430000|2022-02-07 13:43:50|533.43|531.23|533.65|531.45|533.65|531.45|533.43|531.23|0
1644241440000|2022-02-07 13:44:00|533.54|531.34|532.77|530.57|533.54|531.34|532.77|530.57|0
1644241450000|2022-02-07 13:44:10|532.66|530.46|532.55|530.35|532.66|530.46|532.55|530.35|0
1644241460000|2022-02-07 13:44:20|532.33|530.13|531.89|529.69|532.33|530.13|531.89|529.69|0
1644241470000|2022-02-07 13:44:30|532.01|529.81|532.66|530.46|532.66|530.46|532.01|529.81|0
1644241480000|2022-02-07 13:44:40|532.55|530.35|532.99|530.79|532.99|530.79|532.55|530.35|0
1644241490000|2022-02-07 13:44:50|532.77|530.57|532.55|530.35|532.77|530.57|532.55|530.35|0
1644241500000|2022-02-07 13:45:00|532.66|530.46|532.55|530.35|532.66|530.46|532.23|530.03|0
1644241510000|2022-02-07 13:45:10|532.44|530.24|532.99|530.79|532.99|530.79|532.44|530.24|0
1644241520000|2022-02-07 13:45:20|533.21|531.01|533.21|531.01|533.21|531.01|533.21|531.01|0
1644241530000|2022-02-07 13:45:30|532.99|530.79|533.87|531.67|533.87|531.67|532.99|530.79|0
1644241540000|2022-02-07 13:45:40|533.76|531.56|533.65|531.45|533.87|531.67|533.65|531.45|0
1644241550000|2022-02-07 13:45:50|533.87|531.67|533.43|531.23|533.87|531.67|533.43|531.23|0
1644241560000|2022-02-07 13:46:00|533.65|531.45|533.43|531.23|533.65|531.45|533.43|531.23|0
1644241570000|2022-02-07 13:46:10|533.21|531.01|532.99|530.79|533.21|531.01|532.99|530.79|0
1644241580000|2022-02-07 13:46:20|533.1|530.9|532.99|530.79|533.1|530.9|532.99|530.79|0
1644241590000|2022-02-07 13:46:30|533.1|530.9|533.1|530.9|533.21|531.01|532.99|530.79|0
1644241600000|2022-02-07 13:46:40|532.99|530.79|533.21|531.01|533.21|531.01|532.99|530.79|0
1644241610000|2022-02-07 13:46:50|532.99|530.79|532.55|530.35|532.99|530.79|532.55|530.35|0
1644241620000|2022-02-07 13:47:00|532.77|530.57|533.32|531.12|533.43|531.23|532.77|530.57|0
1644241630000|2022-02-07 13:47:10|533.43|531.23|533.43|531.23|533.43|531.23|533.32|531.12|0
1644241640000|2022-02-07 13:47:20|533.21|531.01|533.65|531.45|533.65|531.45|533.21|531.01|0
1644241650000|2022-02-07 13:47:30|533.87|531.67|533.65|531.45|533.87|531.67|533.21|531.01|0
1644241660000|2022-02-07 13:47:40|533.76|531.56|532.33|530.13|533.76|531.56|532.33|530.13|0
1644241670000|2022-02-07 13:47:50|532.55|530.35|532.77|530.57|532.77|530.57|532.55|530.35|0
1644241680000|2022-02-07 13:48:00|532.55|530.35|532.77|530.57|532.77|530.57|532.55|530.35|0
1644241690000|2022-02-07 13:48:10|532.66|530.46|532.77|530.57|532.77|530.57|532.55|530.35|0
1644241700000|2022-02-07 13:48:20|532.55|530.35|532.55|530.35|532.55|530.35|532.55|530.35|0
1644241710000|2022-02-07 13:48:30|532.33|530.13|532.11|529.91|532.33|530.13|532.11|529.91|0
1644241720000|2022-02-07 13:48:40|531.89|529.69|532.33|530.13|532.33|530.13|531.89|529.69|0
1644241730000|2022-02-07 13:48:50|532.11|529.91|532.11|529.91|532.11|529.91|532.11|529.91|0
1644241740000|2022-02-07 13:49:00|532.01|529.81|531.89|529.69|532.11|529.91|531.89|529.69|0
1644241750000|2022-02-07 13:49:10|532.11|529.91|532.11|529.91|532.11|529.91|531.89|529.69|0
1644241760000|2022-02-07 13:49:20|531.89|529.69|531.45|529.25|531.89|529.69|531.45|529.25|0
1644241770000|2022-02-07 13:49:30|531.02|528.82|530.8|528.6|531.02|528.82|530.8|528.6|0
1644241780000|2022-02-07 13:49:40|530.58|528.38|530.91|528.71|530.91|528.71|530.58|528.38|0
1644241790000|2022-02-07 13:49:50|531.01|528.81|531.23|529.03|531.45|529.25|531.01|528.81|0
1644241800000|2022-02-07 13:50:00|531.01|528.81|531.01|528.81|531.13|528.93|531.01|528.81|0
1644241810000|2022-02-07 13:50:10|531.23|529.03|531.67|529.47|531.67|529.47|531.23|529.03|0
1644241820000|2022-02-07 13:50:20|531.45|529.25|530.91|528.71|531.45|529.25|530.91|528.71|0
1644241830000|2022-02-07 13:50:30|530.8|528.6|531.01|528.81|531.01|528.81|530.8|528.6|0
1644241850000|2022-02-07 13:50:50|531.23|529.03|531.23|529.03|531.23|529.03|531.01|528.81|0
1644241860000|2022-02-07 13:51:00|531.01|528.81|531.23|529.03|531.23|529.03|531.01|528.81|0
1644241870000|2022-02-07 13:51:10|531.13|528.93|531.23|529.03|531.23|529.03|531.13|528.93|0
1644241880000|2022-02-07 13:51:20|531.45|529.25|531.45|529.25|531.45|529.25|531.45|529.25|0
1644241890000|2022-02-07 13:51:30|531.23|529.03|531.23|529.03|531.23|529.03|531.23|529.03|0
1644241900000|2022-02-07 13:51:40|531.67|529.47|531.45|529.25|531.89|529.69|531.45|529.25|0
1644241910000|2022-02-07 13:51:50|531.57|529.37|531.79|529.59|531.79|529.59|531.45|529.25|0
1644241920000|2022-02-07 13:52:00|531.67|529.47|531.67|529.47|531.67|529.47|531.45|529.25|0
1644241930000|2022-02-07 13:52:10|531.89|529.69|532.33|530.13|532.33|530.13|531.89|529.69|0
1644241940000|2022-02-07 13:52:20|532.11|529.91|532.11|529.91|532.33|530.13|532.11|529.91|0
1644241950000|2022-02-07 13:52:30|531.89|529.69|531.67|529.47|531.89|529.69|531.67|529.47|0
1644241960000|2022-02-07 13:52:40|531.89|529.69|531.89|529.69|531.89|529.69|531.89|529.69|0
1644241970000|2022-02-07 13:52:50|531.79|529.59|531.89|529.69|531.89|529.69|531.79|529.59|0
1644241980000|2022-02-07 13:53:00|531.67|529.47|531.67|529.47|531.67|529.47|531.67|529.47|0
1644241990000|2022-02-07 13:53:10|531.89|529.69|532|529.8|532.11|529.91|531.89|529.69|0
1644242000000|2022-02-07 13:53:20|532.11|529.91|532.55|530.35|532.55|530.35|532.11|529.91|0
1644242010000|2022-02-07 13:53:30|532.33|530.13|532.11|529.91|532.33|530.13|531.89|529.69|0
1644242020000|2022-02-07 13:53:40|531.89|529.69|531.89|529.69|532.11|529.91|531.89|529.69|0
1644242030000|2022-02-07 13:53:50|532.22|530.02|532|529.8|532.33|530.13|532|529.8|0
1644242040000|2022-02-07 13:54:00|531.89|529.69|532.11|529.91|532.11|529.91|531.89|529.69|0
1644242050000|2022-02-07 13:54:10|532.22|530.02|532.33|530.13|532.33|530.13|532.22|530.02|0
1644242060000|2022-02-07 13:54:20|532.11|529.91|532.33|530.13|532.33|530.13|532.11|529.91|0
1644242070000|2022-02-07 13:54:30|532.55|530.35|532.77|530.57|532.77|530.57|532.55|530.35|0
1644242080000|2022-02-07 13:54:40|532.88|530.68|532.88|530.68|532.88|530.68|532.88|530.68|0
1644242090000|2022-02-07 13:54:50|532.99|530.79|532.99|530.79|532.99|530.79|532.77|530.57|0
1644242100000|2022-02-07 13:55:00|532.77|530.57|532.33|530.13|532.77|530.57|532.33|530.13|0
1644242110000|2022-02-07 13:55:10|532.55|530.35|532.11|529.91|532.55|530.35|532.11|529.91|0
1644242120000|2022-02-07 13:55:20|532|529.8|531.89|529.69|532|529.8|531.89|529.69|0
1644242130000|2022-02-07 13:55:30|531.67|529.47|531.67|529.47|531.89|529.69|531.67|529.47|0
1644242140000|2022-02-07 13:55:40|531.45|529.25|531.45|529.25|531.67|529.47|531.45|529.25|0
1644242150000|2022-02-07 13:55:50|531.23|529.03|531.23|529.03|531.23|529.03|531.23|529.03|0
1644242160000|2022-02-07 13:56:00|531.01|528.81|531.01|528.81|531.01|528.81|531.01|528.81|0
1644242170000|2022-02-07 13:56:10|530.79|528.59|531.23|529.03|531.23|529.03|530.79|528.59|0
1644242180000|2022-02-07 13:56:20|531.45|529.25|531.45|529.25|531.67|529.47|531.45|529.25|0
1644242200000|2022-02-07 13:56:40|531.23|529.03|531.01|528.81|531.23|529.03|531.01|528.81|0
1644242210000|2022-02-07 13:56:50|530.79|528.59|530.79|528.59|530.79|528.59|530.79|528.59|0
1644242220000|2022-02-07 13:57:00|531.01|528.81|531.01|528.81|531.01|528.81|530.79|528.59|0
1644242230000|2022-02-07 13:57:10|531.13|528.93|531.13|528.93|531.13|528.93|531.13|528.93|0
1644242240000|2022-02-07 13:57:20|531.45|529.25|531.01|528.81|531.45|529.25|531.01|528.81|0
1644242250000|2022-02-07 13:57:30|530.79|528.59|530.79|528.59|530.79|528.59|530.79|528.59|0
1644242260000|2022-02-07 13:57:40|530.58|528.38|530.36|528.16|530.58|528.38|530.36|528.16|0
1644242270000|2022-02-07 13:57:50|530.14|527.94|530.36|528.16|530.36|528.16|530.14|527.94|0
1644242280000|2022-02-07 13:58:00|530.47|528.27|530.36|528.16|530.58|528.38|530.36|528.16|0
1644242290000|2022-02-07 13:58:10|530.58|528.38|530.58|528.38|530.58|528.38|530.58|528.38|0
1644242300000|2022-02-07 13:58:20|530.47|528.27|530.36|528.16|530.79|528.59|530.36|528.16|0
1644242310000|2022-02-07 13:58:30|530.14|527.94|530.36|528.16|530.36|528.16|530.14|527.94|0
1644242320000|2022-02-07 13:58:40|530.14|527.94|530.14|527.94|530.14|527.94|529.92|527.72|0
1644242340000|2022-02-07 13:59:00|530.36|528.16|530.14|527.94|530.36|528.16|530.14|527.94|0
1644242350000|2022-02-07 13:59:10|529.92|527.72|529.7|527.5|529.92|527.72|529.7|527.5|0
1644242360000|2022-02-07 13:59:20|529.92|527.72|529.7|527.5|529.92|527.72|529.7|527.5|0
1644242370000|2022-02-07 13:59:30|530.14|527.94|530.14|527.94|530.14|527.94|530.14|527.94|0
1644242380000|2022-02-07 13:59:40|529.92|527.72|530.14|527.94|530.14|527.94|529.92|527.72|0
1644242390000|2022-02-07 13:59:50|530.36|528.16|530.36|528.16|530.36|528.16|530.36|528.16|0
1644242400000|2022-02-07 14:00:00|530.14|527.94|529.92|527.72|530.14|527.94|529.92|527.72|0
1644242410000|2022-02-07 14:00:10|530.14|527.94|530.14|527.94|530.14|527.94|530.14|527.94|0
1644242420000|2022-02-07 14:00:20|529.92|527.72|530.57|528.37|530.57|528.37|529.92|527.72|0
1644242430000|2022-02-07 14:00:30|530.79|528.59|530.79|528.59|531.01|528.81|530.79|528.59|0
1644242440000|2022-02-07 14:00:40|531.01|528.81|530.79|528.59|531.01|528.81|530.79|528.59|0
1644242450000|2022-02-07 14:00:50|530.57|528.37|530.79|528.59|530.79|528.59|530.57|528.37|0
1644242460000|2022-02-07 14:01:00|530.57|528.37|530.57|528.37|530.57|528.37|530.57|528.37|0
1644242470000|2022-02-07 14:01:10|531.01|528.81|531.23|529.03|531.23|529.03|530.79|528.59|0
1644242480000|2022-02-07 14:01:20|531.01|528.81|531.01|528.81|531.01|528.81|531.01|528.81|0
1644242490000|2022-02-07 14:01:30|530.91|528.71|530.57|528.37|530.91|528.71|530.57|528.37|0
1644242500000|2022-02-07 14:01:40|530.69|528.49|530.79|528.59|530.79|528.59|530.69|528.49|0
1644242510000|2022-02-07 14:01:50|531.01|528.81|531.13|528.93|531.13|528.93|531.01|528.81|0
1644242520000|2022-02-07 14:02:00|531.01|528.81|530.79|528.59|531.01|528.81|530.79|528.59|0
1644242530000|2022-02-07 14:02:10|531.01|528.81|530.79|528.59|531.01|528.81|530.79|528.59|0
1644242540000|2022-02-07 14:02:20|531.01|528.81|531.01|528.81|531.01|528.81|531.01|528.81|0
1644242550000|2022-02-07 14:02:30|530.79|528.59|530.79|528.59|530.79|528.59|530.79|528.59|0
1644242560000|2022-02-07 14:02:40|530.57|528.37|530.79|528.59|530.79|528.59|530.57|528.37|0
1644242570000|2022-02-07 14:02:50|530.69|528.49|530.79|528.59|530.79|528.59|530.69|528.49|0
1644242580000|2022-02-07 14:03:00|530.69|528.49|530.79|528.59|530.79|528.59|530.69|528.49|0
1644242640000|2022-02-07 14:04:00|530.69|528.49|530.79|528.59|530.79|528.59|530.69|528.49|0
1644242650000|2022-02-07 14:04:10|531.34|529.14|531.01|528.81|531.34|529.14|531.01|528.81|0
1644242660000|2022-02-07 14:04:20|530.79|528.59|531.01|528.81|531.13|528.93|530.79|528.59|0
1644242670000|2022-02-07 14:04:30|531.13|528.93|531.23|529.03|531.23|529.03|531.13|528.93|0
1644242680000|2022-02-07 14:04:40|530.79|528.59|530.79|528.59|530.79|528.59|530.79|528.59|0
1644242690000|2022-02-07 14:04:50|531.01|528.81|530.91|528.71|531.01|528.81|530.91|528.71|0
1644242700000|2022-02-07 14:05:00|530.79|528.59|530.79|528.59|530.79|528.59|530.79|528.59|0
1644242710000|2022-02-07 14:05:10|531.01|528.81|531.01|528.81|531.13|528.93|531.01|528.81|0
1644242720000|2022-02-07 14:05:20|530.79|528.59|531.23|529.03|531.23|529.03|530.79|528.59|0
1644242730000|2022-02-07 14:05:30|531.13|528.93|531.45|529.25|531.45|529.25|531.13|528.93|0
1644242740000|2022-02-07 14:05:40|531.23|529.03|531.23|529.03|531.45|529.25|531.23|529.03|0
1644242750000|2022-02-07 14:05:50|531.34|529.14|531.56|529.36|531.56|529.36|531.34|529.14|0
1644242760000|2022-02-07 14:06:00|531.34|529.14|531.13|528.93|531.34|529.14|531.13|528.93|0
1644242770000|2022-02-07 14:06:10|531.01|528.81|531.67|529.47|531.67|529.47|531.01|528.81|0
1644242780000|2022-02-07 14:06:20|531.89|529.69|532.11|529.91|532.11|529.91|531.89|529.69|0
1644242790000|2022-02-07 14:06:30|531.67|529.47|531.78|529.58|531.89|529.69|531.67|529.47|0
1644242800000|2022-02-07 14:06:40|531.67|529.47|531.89|529.69|531.89|529.69|531.67|529.47|0
1644242810000|2022-02-07 14:06:50|532.11|529.91|532.11|529.91|532.11|529.91|532.11|529.91|0
1644242820000|2022-02-07 14:07:00|531.56|529.36|531.67|529.47|531.89|529.69|531.56|529.36|0
1644242830000|2022-02-07 14:07:10|531.45|529.25|532.11|529.91|532.11|529.91|531.45|529.25|0
1644242840000|2022-02-07 14:07:20|531.89|529.69|531.67|529.47|531.89|529.69|531.67|529.47|0
1644242850000|2022-02-07 14:07:30|531.56|529.36|531.67|529.47|531.67|529.47|531.56|529.36|0
1644242860000|2022-02-07 14:07:40|531.89|529.69|531.67|529.47|531.89|529.69|531.67|529.47|0
1644242870000|2022-02-07 14:07:50|531.45|529.25|531.23|529.03|531.45|529.25|531.23|529.03|0
1644242880000|2022-02-07 14:08:00|531.67|529.47|531.67|529.47|531.67|529.47|531.45|529.25|0
1644242890000|2022-02-07 14:08:10|531.45|529.25|531.45|529.25|531.45|529.25|531.45|529.25|0
1644242920000|2022-02-07 14:08:40|531.34|529.14|531.45|529.25|531.45|529.25|531.34|529.14|0
1644242930000|2022-02-07 14:08:50|531.23|529.03|531.12|528.92|531.23|529.03|531.12|528.92|0
1644242940000|2022-02-07 14:09:00|531.01|528.81|531.01|528.81|531.23|529.03|531.01|528.81|0
1644242950000|2022-02-07 14:09:10|531.23|529.03|530.91|528.71|531.23|529.03|530.91|528.71|0
1644242960000|2022-02-07 14:09:20|531.01|528.81|530.57|528.37|531.01|528.81|530.57|528.37|0
1644242970000|2022-02-07 14:09:30|530.35|528.15|529.48|527.28|530.35|528.15|529.48|527.28|0
1644242980000|2022-02-07 14:09:40|529.7|527.5|529.48|527.28|529.7|527.5|529.48|527.28|0
1644242990000|2022-02-07 14:09:50|529.7|527.5|529.48|527.28|529.7|527.5|529.48|527.28|0
1644243000000|2022-02-07 14:10:00|529.7|527.5|529.92|527.72|530.03|527.83|529.7|527.5|0
1644243010000|2022-02-07 14:10:10|529.7|527.5|529.48|527.28|529.7|527.5|529.48|527.28|0
1644243020000|2022-02-07 14:10:20|529.7|527.5|529.48|527.28|529.7|527.5|529.48|527.28|0
1644243030000|2022-02-07 14:10:30|529.26|527.06|529.26|527.06|529.26|527.06|529.26|527.06|0
1644243050000|2022-02-07 14:10:50|529.04|526.84|529.04|526.84|529.26|527.06|529.04|526.84|0
1644243060000|2022-02-07 14:11:00|529.26|527.06|529.26|527.06|529.26|527.06|529.04|526.84|0
1644243070000|2022-02-07 14:11:10|529.37|527.17|529.48|527.28|529.48|527.28|529.37|527.17|0
1644243080000|2022-02-07 14:11:20|529.92|527.72|529.7|527.5|529.92|527.72|529.7|527.5|0
1644243090000|2022-02-07 14:11:30|529.92|527.72|529.92|527.72|530.13|527.93|529.92|527.72|0
1644243100000|2022-02-07 14:11:40|530.13|527.93|529.92|527.72|530.13|527.93|529.92|527.72|0
1644243110000|2022-02-07 14:11:50|530.13|527.93|529.92|527.72|530.13|527.93|529.92|527.72|0
1644243120000|2022-02-07 14:12:00|530.13|527.93|530.35|528.15|530.35|528.15|529.92|527.72|0
1644243130000|2022-02-07 14:12:10|530.25|528.05|530.57|528.37|530.57|528.37|530.25|528.05|0
1644243140000|2022-02-07 14:12:20|530.35|528.15|530.47|528.27|530.47|528.27|530.35|528.15|0
1644243150000|2022-02-07 14:12:30|530.57|528.37|530.35|528.15|530.57|528.37|530.35|528.15|0
1644243160000|2022-02-07 14:12:40|530.25|528.05|530.25|528.05|530.25|528.05|530.13|527.93|0
1644243170000|2022-02-07 14:12:50|530.35|528.15|530.47|528.27|530.47|528.27|530.35|528.15|0
1644243180000|2022-02-07 14:13:00|530.57|528.37|530.13|527.93|530.57|528.37|530.13|527.93|0
1644243190000|2022-02-07 14:13:10|530.35|528.15|530.57|528.37|530.57|528.37|530.35|528.15|0
1644243200000|2022-02-07 14:13:20|530.79|528.59|530.79|528.59|530.79|528.59|530.79|528.59|0
1644243210000|2022-02-07 14:13:30|531.01|528.81|531.23|529.03|531.23|529.03|531.01|528.81|0
1644243220000|2022-02-07 14:13:40|531.12|528.92|530.9|528.7|531.12|528.92|530.9|528.7|0
1644243230000|2022-02-07 14:13:50|531.01|528.81|531.12|528.92|531.12|528.92|531.01|528.81|0
1644243240000|2022-02-07 14:14:00|531.23|529.03|531.01|528.81|531.23|529.03|531.01|528.81|0
1644243250000|2022-02-07 14:14:10|531.23|529.03|531.45|529.25|531.45|529.25|531.23|529.03|0
1644243260000|2022-02-07 14:14:20|531.67|529.47|531.67|529.47|531.67|529.47|531.67|529.47|0
1644243270000|2022-02-07 14:14:30|531.45|529.25|531.78|529.58|531.78|529.58|531.23|529.03|0
1644243280000|2022-02-07 14:14:40|532.32|530.12|532.76|530.56|532.76|530.56|532.32|530.12|0
1644243290000|2022-02-07 14:14:50|532.98|530.78|532.98|530.78|532.98|530.78|532.98|530.78|0
1644243300000|2022-02-07 14:15:00|533.42|531.22|534.3|532.1|534.3|532.1|533.42|531.22|0
1644243310000|2022-02-07 14:15:10|535.18|532.98|535.62|533.42|535.62|533.42|534.74|532.54|0
1644243320000|2022-02-07 14:15:20|535.4|533.2|535.4|533.2|535.62|533.42|535.4|533.2|0
1644243330000|2022-02-07 14:15:30|535.18|532.98|534.96|532.76|535.18|532.98|534.96|532.76|0
1644243340000|2022-02-07 14:15:40|535.07|532.87|535.18|532.98|535.18|532.98|535.07|532.87|0
1644243350000|2022-02-07 14:15:50|535.4|533.2|534.96|532.76|535.4|533.2|534.96|532.76|0
1644243360000|2022-02-07 14:16:00|535.18|532.98|535.18|532.98|535.18|532.98|534.96|532.76|0
1644243370000|2022-02-07 14:16:10|534.74|532.54|534.74|532.54|534.74|532.54|534.63|532.43|0
1644243380000|2022-02-07 14:16:20|534.96|532.76|535.07|532.87|535.18|532.98|534.96|532.76|0
1644243390000|2022-02-07 14:16:30|534.85|532.65|534.96|532.76|535.18|532.98|534.85|532.65|0
1644243400000|2022-02-07 14:16:40|535.18|532.98|535.07|532.87|535.18|532.98|535.07|532.87|0
1644243410000|2022-02-07 14:16:50|534.96|532.76|535.18|532.98|535.18|532.98|534.96|532.76|0
1644243420000|2022-02-07 14:17:00|535.84|533.64|535.4|533.2|535.84|533.64|535.4|533.2|0
1644243430000|2022-02-07 14:17:10|535.18|532.98|534.52|532.32|535.18|532.98|534.52|532.32|0
1644243440000|2022-02-07 14:17:20|533.86|531.66|533.86|531.66|533.86|531.66|533.42|531.22|0
1644243450000|2022-02-07 14:17:30|533.97|531.77|534.3|532.1|534.3|532.1|533.86|531.66|0
1644243460000|2022-02-07 14:17:40|534.52|532.32|534.74|532.54|534.74|532.54|534.52|532.32|0
1644243470000|2022-02-07 14:17:50|534.96|532.76|534.74|532.54|535.18|532.98|534.74|532.54|0
1644243480000|2022-02-07 14:18:00|534.96|532.76|534.74|532.54|534.96|532.76|534.74|532.54|0
1644243490000|2022-02-07 14:18:10|534.96|532.76|534.85|532.65|535.18|532.98|534.85|532.65|0
1644243500000|2022-02-07 14:18:20|534.96|532.76|535.18|532.98|535.4|533.2|534.96|532.76|0
1644243510000|2022-02-07 14:18:30|534.96|532.76|534.96|532.76|534.96|532.76|534.96|532.76|0
1644243520000|2022-02-07 14:18:40|535.29|533.09|535.4|533.2|535.4|533.2|535.18|532.98|0
1644243530000|2022-02-07 14:18:50|535.62|533.42|536.28|534.08|536.28|534.08|535.62|533.42|0
1644243540000|2022-02-07 14:19:00|536.17|533.97|536.28|534.08|536.28|534.08|536.06|533.86|0
1644243550000|2022-02-07 14:19:10|536.49|534.29|536.39|534.19|536.49|534.29|536.39|534.19|0
1644243560000|2022-02-07 14:19:20|536.28|534.08|536.06|533.86|536.28|534.08|536.06|533.86|0
1644243570000|2022-02-07 14:19:30|535.84|533.64|535.4|533.2|535.84|533.64|535.4|533.2|0
1644243580000|2022-02-07 14:19:40|535.18|532.98|534.96|532.76|535.18|532.98|534.96|532.76|0
1644243590000|2022-02-07 14:19:50|534.85|532.65|535.07|532.87|535.07|532.87|534.74|532.54|0
1644243600000|2022-02-07 14:20:00|535.18|532.98|535.84|533.64|535.84|533.64|535.18|532.98|0
1644243610000|2022-02-07 14:20:10|535.62|533.42|535.18|532.98|535.62|533.42|535.18|532.98|0
1644243620000|2022-02-07 14:20:20|534.96|532.76|534.96|532.76|535.07|532.87|534.74|532.54|0
1644243630000|2022-02-07 14:20:30|535.07|532.87|534.96|532.76|535.07|532.87|534.74|532.54|0
1644243640000|2022-02-07 14:20:40|534.74|532.54|534.52|532.32|534.74|532.54|534.52|532.32|0
1644243650000|2022-02-07 14:20:50|534.41|532.21|534.52|532.32|534.52|532.32|534.3|532.1|0
1644243660000|2022-02-07 14:21:00|534.19|531.99|534.52|532.32|534.52|532.32|534.19|531.99|0
1644243670000|2022-02-07 14:21:10|534.85|532.65|534.96|532.76|534.96|532.76|534.85|532.65|0
1644243680000|2022-02-07 14:21:20|534.52|532.32|534.08|531.88|534.52|532.32|534.08|531.88|0
1644243690000|2022-02-07 14:21:30|533.86|531.66|533.86|531.66|533.86|531.66|533.64|531.44|0
1644243700000|2022-02-07 14:21:40|533.75|531.55|533.64|531.44|533.86|531.66|533.64|531.44|0
1644243710000|2022-02-07 14:21:50|533.42|531.22|533.64|531.44|533.64|531.44|533.42|531.22|0
1644243720000|2022-02-07 14:22:00|533.86|531.66|533.64|531.44|533.86|531.66|533.64|531.44|0
1644243730000|2022-02-07 14:22:10|533.75|531.55|533.86|531.66|533.86|531.66|533.75|531.55|0
1644243740000|2022-02-07 14:22:20|533.64|531.44|533.2|531|533.64|531.44|533.2|531|0
1644243750000|2022-02-07 14:22:30|533.42|531.22|533.2|531|533.42|531.22|533.2|531|0
1644243760000|2022-02-07 14:22:40|532.98|530.78|532.54|530.34|532.98|530.78|532.54|530.34|0
1644243770000|2022-02-07 14:22:50|532.76|530.56|532.88|530.68|532.88|530.68|532.76|530.56|0
1644243780000|2022-02-07 14:23:00|532.76|530.56|532.54|530.34|532.76|530.56|532.32|530.12|0
1644243800000|2022-02-07 14:23:20|532.76|530.56|532.76|530.56|532.76|530.56|532.76|530.56|0
1644243810000|2022-02-07 14:23:30|532.66|530.46|532.54|530.34|532.76|530.56|532.54|530.34|0
1644243820000|2022-02-07 14:23:40|532.76|530.56|532.54|530.34|532.76|530.56|532.54|530.34|0
1644243830000|2022-02-07 14:23:50|532.66|530.46|532.76|530.56|532.98|530.78|532.66|530.46|0
1644243840000|2022-02-07 14:24:00|532.54|530.34|532.32|530.12|532.54|530.34|532.32|530.12|0
1644243850000|2022-02-07 14:24:10|532.44|530.24|532.1|529.9|532.44|530.24|532.1|529.9|0
1644243860000|2022-02-07 14:24:20|532.22|530.02|532.76|530.56|532.76|530.56|532.22|530.02|0
1644243870000|2022-02-07 14:24:30|532.98|530.78|532.76|530.56|532.98|530.78|532.76|530.56|0
1644243880000|2022-02-07 14:24:40|532.98|530.78|532.76|530.56|532.98|530.78|532.76|530.56|0
1644243890000|2022-02-07 14:24:50|532.66|530.46|532.44|530.24|532.66|530.46|532.44|530.24|0
1644243900000|2022-02-07 14:25:00|532.54|530.34|532.54|530.34|532.54|530.34|532.54|530.34|0
1644243910000|2022-02-07 14:25:10|532.66|530.46|532.98|530.78|533.2|531|532.66|530.46|0
1644243920000|2022-02-07 14:25:20|532.76|530.56|532.66|530.46|532.76|530.56|532.54|530.34|0
1644243930000|2022-02-07 14:25:30|532.54|530.34|532.54|530.34|532.54|530.34|532.32|530.12|0
1644243940000|2022-02-07 14:25:40|532.76|530.56|532.54|530.34|532.76|530.56|532.54|530.34|0
1644243950000|2022-02-07 14:25:50|532.32|530.12|532.98|530.78|532.98|530.78|532.32|530.12|0
1644243960000|2022-02-07 14:26:00|533.31|531.11|532.54|530.34|533.31|531.11|532.54|530.34|0
1644243970000|2022-02-07 14:26:10|532.76|530.56|533.2|531|533.2|531|532.76|530.56|0
1644243980000|2022-02-07 14:26:20|532.98|530.78|532.76|530.56|532.98|530.78|532.76|530.56|0
1644243990000|2022-02-07 14:26:30|532.98|530.78|532.98|530.78|532.98|530.78|532.54|530.34|0
1644244000000|2022-02-07 14:26:40|533.2|531|533.2|531|533.2|531|533.2|531|0
1644244010000|2022-02-07 14:26:50|532.98|530.78|532.98|530.78|533.2|531|532.98|530.78|0
1644244020000|2022-02-07 14:27:00|532.76|530.56|532.54|530.34|532.76|530.56|532.54|530.34|0
1644244030000|2022-02-07 14:27:10|532.32|530.12|531.88|529.68|532.32|530.12|531.66|529.46|0
1644244040000|2022-02-07 14:27:20|532.1|529.9|531.66|529.46|532.1|529.9|531.66|529.46|0
1644244050000|2022-02-07 14:27:30|531.88|529.68|531.66|529.46|531.88|529.68|531.66|529.46|0
1644244060000|2022-02-07 14:27:40|532.1|529.9|532.32|530.12|532.32|530.12|532.1|529.9|0
1644244070000|2022-02-07 14:27:50|532.87|530.67|533.42|531.22|533.42|531.22|532.87|530.67|0
1644244080000|2022-02-07 14:28:00|533.64|531.44|533.64|531.44|533.64|531.44|533.42|531.22|0
1644244090000|2022-02-07 14:28:10|533.86|531.66|532.98|530.78|533.86|531.66|532.98|530.78|0
1644244100000|2022-02-07 14:28:20|533.2|531|533.2|531|533.2|531|532.98|530.78|0
1644244110000|2022-02-07 14:28:30|532.98|530.78|533.2|531|533.2|531|532.98|530.78|0
1644244120000|2022-02-07 14:28:40|533.09|530.89|533.42|531.22|533.42|531.22|533.09|530.89|0
1644244130000|2022-02-07 14:28:50|533.97|531.77|532.98|530.78|533.97|531.77|532.76|530.56|0
1644244140000|2022-02-07 14:29:00|533.2|531|532.98|530.78|533.31|531.11|532.98|530.78|0
1644244150000|2022-02-07 14:29:10|532.76|530.56|532.76|530.56|532.76|530.56|532.76|530.56|0
1644244160000|2022-02-07 14:29:20|533.2|531|533.42|531.22|533.42|531.22|533.2|531|0
1644244170000|2022-02-07 14:29:30|533.64|531.44|533.86|531.66|534.3|532.1|533.64|531.44|0
1644244180000|2022-02-07 14:29:40|533.42|531.22|533.2|531|533.64|531.44|533.2|531|0
1644244190000|2022-02-07 14:29:50|532.98|530.78|532.65|530.45|532.98|530.78|532.65|530.45|0
1644244200000|2022-02-07 14:30:00|533.2|531|532.1|529.9|533.2|531|530.57|528.37|0
1644244210000|2022-02-07 14:30:10|533.42|531.22|533.42|531.22|533.42|531.22|533.42|531.22|0
1644244220000|2022-02-07 14:30:20|534.08|531.88|532.98|530.78|534.95|532.75|532.98|530.78|0
1644244230000|2022-02-07 14:30:30|531.88|529.68|531.44|529.24|531.88|529.68|530.79|528.59|0
1644244240000|2022-02-07 14:30:40|531.88|529.68|534.52|532.32|534.52|532.32|531.88|529.68|0
1644244250000|2022-02-07 14:30:50|533.64|531.44|534.3|532.1|535.61|533.41|533.64|531.44|0
1644244260000|2022-02-07 14:31:00|534.95|532.75|534.52|532.32|534.95|532.75|534.52|532.32|0
1644244270000|2022-02-07 14:31:10|535.61|533.41|536.27|534.07|536.27|534.07|535.17|532.97|0
1644244280000|2022-02-07 14:31:20|536.93|534.73|536.71|534.51|537.59|535.39|536.27|534.07|0
1644244290000|2022-02-07 14:31:30|536.49|534.29|534.3|532.1|536.49|534.29|534.3|532.1|0
1644244300000|2022-02-07 14:31:40|533.86|531.66|536.27|534.07|536.71|534.51|533.86|531.66|0
1644244310000|2022-02-07 14:31:50|537.15|534.95|537.81|535.61|538.25|536.05|537.15|534.95|0
1644244320000|2022-02-07 14:32:00|537.59|535.39|536.71|534.51|537.59|535.39|536.71|534.51|0
1644244330000|2022-02-07 14:32:10|536.27|534.07|536.05|533.85|537.15|534.95|536.05|533.85|0
1644244340000|2022-02-07 14:32:20|535.61|533.41|535.61|533.41|535.83|533.63|535.39|533.19|0
1644244350000|2022-02-07 14:32:30|535.51|533.31|536.05|533.85|536.05|533.85|535.51|533.31|0
1644244360000|2022-02-07 14:32:40|536.27|534.07|534.95|532.75|536.27|534.07|534.95|532.75|0
1644244370000|2022-02-07 14:32:50|535.39|533.19|536.27|534.07|536.27|534.07|534.73|532.53|0
1644244380000|2022-02-07 14:33:00|536.61|534.41|535.39|533.19|536.71|534.51|535.39|533.19|0
1644244390000|2022-02-07 14:33:10|536.49|534.29|538.47|536.27|538.47|536.27|536.49|534.29|0
1644244400000|2022-02-07 14:33:20|537.14|534.94|538.25|536.05|538.25|536.05|537.14|534.94|0
1644244410000|2022-02-07 14:33:30|538.03|535.83|540.45|538.25|540.45|538.25|538.03|535.83|0
1644244420000|2022-02-07 14:33:40|541.67|539.47|541.12|538.92|541.67|539.47|541.12|538.92|0
1644244430000|2022-02-07 14:33:50|540.89|538.69|540.79|538.59|541.01|538.81|540.67|538.47|0
1644244440000|2022-02-07 14:34:00|541.12|538.92|540.67|538.47|541.34|539.14|540.67|538.47|0
1644244450000|2022-02-07 14:34:10|542.22|540.02|541.34|539.14|543.33|541.13|541.34|539.14|0
1644244460000|2022-02-07 14:34:20|542.44|540.24|543.33|541.13|543.33|541.13|542.44|540.24|0
1644244470000|2022-02-07 14:34:30|543.1|540.9|541.78|539.58|543.1|540.9|541.78|539.58|0
1644244480000|2022-02-07 14:34:40|541.12|538.92|541.34|539.14|542|539.8|541.12|538.92|0
1644244490000|2022-02-07 14:34:50|541.23|539.03|542.08|539.88|542.08|539.88|541.23|539.03|0
1644244500000|2022-02-07 14:35:00|542.74|540.54|541.42|539.22|542.74|540.54|541.42|539.22|0
1644244510000|2022-02-07 14:35:10|542.08|539.88|540.1|537.9|542.08|539.88|540.1|537.9|0
1644244520000|2022-02-07 14:35:20|539.66|537.46|540.1|537.9|540.1|537.9|539.44|537.24|0
1644244530000|2022-02-07 14:35:30|539.88|537.68|538.78|536.58|539.88|537.68|538.12|535.92|0
1644244540000|2022-02-07 14:35:40|538.34|536.14|538.56|536.36|538.56|536.36|538.12|535.92|0
1644244550000|2022-02-07 14:35:50|538.78|536.58|537.24|535.04|538.78|536.58|537.24|535.04|0
1644244560000|2022-02-07 14:36:00|537.68|535.48|537.46|535.26|537.68|535.48|536.8|534.6|0
1644244570000|2022-02-07 14:36:10|535.81|533.61|536.36|534.16|536.36|534.16|534.82|532.62|0
1644244580000|2022-02-07 14:36:20|536.58|534.38|537.46|535.26|537.46|535.26|536.58|534.38|0
1644244590000|2022-02-07 14:36:30|537.02|534.82|535.92|533.72|537.24|535.04|535.92|533.72|0
1644244600000|2022-02-07 14:36:40|536.25|534.05|536.8|534.6|537.46|535.26|536.25|534.05|0
1644244610000|2022-02-07 14:36:50|536.14|533.94|537.46|535.26|538.01|535.81|536.14|533.94|0
1644244620000|2022-02-07 14:37:00|538.01|535.81|538.12|535.92|538.12|535.92|537.02|534.82|0
1644244630000|2022-02-07 14:37:10|539.22|537.02|538.67|536.47|539.22|537.02|537.9|535.7|0
1644244640000|2022-02-07 14:37:20|537.57|535.37|537.02|534.82|537.57|535.37|536.58|534.38|0
1644244650000|2022-02-07 14:37:30|536.8|534.6|537.02|534.82|537.24|535.04|536.8|534.6|0
1644244660000|2022-02-07 14:37:40|536.25|534.05|537.02|534.82|537.9|535.7|536.25|534.05|0
1644244670000|2022-02-07 14:37:50|536.36|534.16|536.8|534.6|537.24|535.04|536.36|534.16|0
1644244680000|2022-02-07 14:38:00|537.02|534.82|535.7|533.5|537.02|534.82|535.7|533.5|0
1644244690000|2022-02-07 14:38:10|536.58|534.38|537.13|534.93|537.68|535.48|536.14|533.94|0
1644244700000|2022-02-07 14:38:20|537.79|535.59|535.7|533.5|537.79|535.59|535.7|533.5|0
1644244710000|2022-02-07 14:38:30|535.92|533.72|534.16|531.96|535.92|533.72|534.16|531.96|0
1644244720000|2022-02-07 14:38:40|534.6|532.4|534.6|532.4|535.04|532.84|534.6|532.4|0
1644244730000|2022-02-07 14:38:50|534.16|531.96|535.48|533.28|535.48|533.28|534.16|531.96|0
1644244740000|2022-02-07 14:39:00|535.92|533.72|536.14|533.94|536.14|533.94|535.7|533.5|0
1644244750000|2022-02-07 14:39:10|535.7|533.5|533.72|531.52|535.7|533.5|533.72|531.52|0
1644244760000|2022-02-07 14:39:20|534.82|532.62|532.84|530.64|534.82|532.62|532.84|530.64|0
1644244770000|2022-02-07 14:39:30|532.63|530.43|532.19|529.99|532.63|530.43|532.19|529.99|0
1644244780000|2022-02-07 14:39:40|532.08|529.88|533.06|530.86|533.06|530.86|532.08|529.88|0
1644244790000|2022-02-07 14:39:50|533.72|531.52|534.16|531.96|534.16|531.96|533.72|531.52|0
1644244800000|2022-02-07 14:40:00|535.7|533.5|534.06|531.86|535.7|533.5|534.06|531.86|0
1644244810000|2022-02-07 14:40:10|535.48|533.28|534.82|532.62|535.48|533.28|534.82|532.62|0
1644244820000|2022-02-07 14:40:20|534.6|532.4|535.92|533.72|535.92|533.72|534.6|532.4|0
1644244830000|2022-02-07 14:40:30|536.14|533.94|537.35|535.15|537.35|535.15|535.92|533.72|0
1644244840000|2022-02-07 14:40:40|537.02|534.82|536.8|534.6|537.02|534.82|536.8|534.6|0
1644244850000|2022-02-07 14:40:50|537.46|535.26|536.36|534.16|537.46|535.26|536.36|534.16|0
1644244860000|2022-02-07 14:41:00|536.58|534.38|535.92|533.72|536.8|534.6|535.92|533.72|0
1644244870000|2022-02-07 14:41:10|535.04|532.84|534.49|532.29|535.04|532.84|534.38|532.18|0
1644244880000|2022-02-07 14:41:20|533.28|531.08|532.19|529.99|533.28|531.08|532.19|529.99|0
1644244890000|2022-02-07 14:41:30|532.63|530.43|532.19|529.99|532.63|530.43|531.97|529.77|0
1644244900000|2022-02-07 14:41:40|532.52|530.32|531.75|529.55|532.63|530.43|531.75|529.55|0
1644244910000|2022-02-07 14:41:50|532.19|529.99|531.75|529.55|532.84|530.64|531.75|529.55|0
1644244920000|2022-02-07 14:42:00|531.53|529.33|530.65|528.45|531.53|529.33|530.22|528.02|0
1644244930000|2022-02-07 14:42:10|530.43|528.23|532.19|529.99|532.19|529.99|530.43|528.23|0
1644244940000|2022-02-07 14:42:20|532.84|530.64|531.09|528.89|532.84|530.64|531.09|528.89|0
1644244950000|2022-02-07 14:42:30|531.21|529.01|531.53|529.33|531.53|529.33|530.87|528.67|0
1644244960000|2022-02-07 14:42:40|532.41|530.21|531.97|529.77|532.41|530.21|531.97|529.77|0
1644244970000|2022-02-07 14:42:50|531.31|529.11|530.87|528.67|531.31|529.11|530.87|528.67|0
1644244980000|2022-02-07 14:43:00|530.55|528.35|531.97|529.77|531.97|529.77|530.55|528.35|0
1644244990000|2022-02-07 14:43:10|532.62|530.42|532.19|529.99|532.62|530.42|531.53|529.33|0
1644245000000|2022-02-07 14:43:20|533.72|531.52|532.62|530.42|533.72|531.52|532.62|530.42|0
1644245010000|2022-02-07 14:43:30|532.41|530.21|533.5|531.3|533.5|531.3|532.19|529.99|0
1644245020000|2022-02-07 14:43:40|533.28|531.08|533.84|531.64|534.38|532.18|533.28|531.08|0
1644245030000|2022-02-07 14:43:50|534.82|532.62|534.6|532.4|534.82|532.62|534.16|531.96|0
1644245040000|2022-02-07 14:44:00|534.38|532.18|534.6|532.4|534.6|532.4|533.72|531.52|0
1644245050000|2022-02-07 14:44:10|535.26|533.06|536.25|534.05|537.24|535.04|535.26|533.06|0
1644245060000|2022-02-07 14:44:20|536.36|534.16|535.92|533.72|536.8|534.6|535.92|533.72|0
1644245070000|2022-02-07 14:44:30|536.36|534.16|535.26|533.06|536.36|534.16|535.26|533.06|0
1644245080000|2022-02-07 14:44:40|535.04|532.84|534.16|531.96|535.26|533.06|534.16|531.96|0
1644245090000|2022-02-07 14:44:50|533.94|531.74|534.05|531.85|534.38|532.18|533.5|531.3|0
1644245100000|2022-02-07 14:45:00|533.72|531.52|533.06|530.86|533.94|531.74|533.06|530.86|0
1644245110000|2022-02-07 14:45:10|532.84|530.64|534.16|531.96|534.16|531.96|532.84|530.64|0
1644245120000|2022-02-07 14:45:20|535.7|533.5|534.82|532.62|535.7|533.5|534.82|532.62|0
1644245130000|2022-02-07 14:45:30|534.16|531.96|535.04|532.84|535.26|533.06|534.16|531.96|0
1644245140000|2022-02-07 14:45:40|533.5|531.3|532.62|530.42|533.5|531.3|532.19|529.99|0
1644245150000|2022-02-07 14:45:50|531.53|529.33|531.53|529.33|531.53|529.33|531.31|529.11|0
1644245160000|2022-02-07 14:46:00|531.75|529.55|533.06|530.86|533.28|531.08|531.75|529.55|0
1644245170000|2022-02-07 14:46:10|533.18|530.98|531.97|529.77|533.72|531.52|531.64|529.44|0
1644245180000|2022-02-07 14:46:20|532.19|529.99|532.4|530.2|533.28|531.08|532.19|529.99|0
1644245190000|2022-02-07 14:46:30|533.06|530.86|533.06|530.86|533.06|530.86|532.19|529.99|0
1644245200000|2022-02-07 14:46:40|534.16|531.96|533.18|530.98|534.16|531.96|532.84|530.64|0
1644245210000|2022-02-07 14:46:50|533.72|531.52|534.82|532.62|534.82|532.62|533.5|531.3|0
1644245220000|2022-02-07 14:47:00|534.38|532.18|532.62|530.42|534.38|532.18|532.62|530.42|0
1644245230000|2022-02-07 14:47:10|533.94|531.74|535.92|533.72|535.92|533.72|533.94|531.74|0
1644245240000|2022-02-07 14:47:20|535.26|533.06|535.04|532.84|535.26|533.06|534.6|532.4|0
1644245250000|2022-02-07 14:47:30|535.26|533.06|535.92|533.72|536.47|534.27|535.26|533.06|0
1644245260000|2022-02-07 14:47:40|536.14|533.94|536.14|533.94|536.69|534.49|536.14|533.94|0
1644245270000|2022-02-07 14:47:50|535.92|533.72|536.57|534.37|536.79|534.59|535.92|533.72|0
1644245280000|2022-02-07 14:48:00|536.14|533.94|536.14|533.94|536.25|534.05|535.92|533.72|0
1644245290000|2022-02-07 14:48:10|536.36|534.16|535.37|533.17|536.36|534.16|535.37|533.17|0
1644245300000|2022-02-07 14:48:20|535.48|533.28|537.23|535.03|537.67|535.47|535.48|533.28|0
1644245310000|2022-02-07 14:48:30|537.79|535.59|538.77|536.57|538.99|536.79|537.79|535.59|0
1644245320000|2022-02-07 14:48:40|538.55|536.35|537.67|535.47|538.55|536.35|537.67|535.47|0
1644245330000|2022-02-07 14:48:50|538.99|536.79|538.33|536.13|539.11|536.91|538.33|536.13|0
1644245340000|2022-02-07 14:49:00|539.21|537.01|539.55|537.35|539.55|537.35|539.21|537.01|0
1644245350000|2022-02-07 14:49:10|538.55|536.35|539.43|537.23|539.43|537.23|538.55|536.35|0
1644245360000|2022-02-07 14:49:20|540.54|538.34|539.21|537.01|540.54|538.34|539.21|537.01|0
1644245370000|2022-02-07 14:49:30|538.99|536.79|539.21|537.01|539.21|537.01|538.77|536.57|0
1644245380000|2022-02-07 14:49:40|539.43|537.23|539.77|537.57|539.87|537.67|539.43|537.23|0
1644245390000|2022-02-07 14:49:50|540.1|537.9|538.99|536.79|540.1|537.9|538.99|536.79|0
1644245400000|2022-02-07 14:50:00|538.11|535.91|537.57|535.37|538.33|536.13|537.57|535.37|0
1644245410000|2022-02-07 14:50:10|537.23|535.03|537.01|534.81|537.45|535.25|537.01|534.81|0
1644245420000|2022-02-07 14:50:20|536.35|534.15|535.92|533.72|536.79|534.59|535.92|533.72|0
1644245430000|2022-02-07 14:50:30|535.7|533.5|536.57|534.37|536.57|534.37|535.48|533.28|0
1644245440000|2022-02-07 14:50:40|536.13|533.93|534.38|532.18|536.13|533.93|534.38|532.18|0
1644245450000|2022-02-07 14:50:50|535.04|532.84|534.16|531.96|535.04|532.84|534.16|531.96|0
1644245460000|2022-02-07 14:51:00|533.94|531.74|532.4|530.2|533.94|531.74|532.4|530.2|0
1644245470000|2022-02-07 14:51:10|531.53|529.33|529.67|527.47|531.53|529.33|529.56|527.36|0
1644245480000|2022-02-07 14:51:20|529.99|527.79|530.43|528.23|531.09|528.89|529.56|527.36|0
1644245490000|2022-02-07 14:51:30|530.21|528.01|530.21|528.01|530.43|528.23|529.99|527.79|0
1644245500000|2022-02-07 14:51:40|530.43|528.23|530.43|528.23|530.43|528.23|530.21|528.01|0
1644245510000|2022-02-07 14:51:50|530.33|528.13|528.03|525.83|530.33|528.13|528.03|525.83|0
1644245520000|2022-02-07 14:52:00|529.12|526.92|528.9|526.7|529.12|526.92|528.68|526.48|0
1644245530000|2022-02-07 14:52:10|528.03|525.83|529.12|526.92|529.12|526.92|528.03|525.83|0
1644245540000|2022-02-07 14:52:20|529.34|527.14|527.15|524.95|529.34|527.14|527.15|524.95|0
1644245550000|2022-02-07 14:52:30|526.93|524.73|526.72|524.52|526.93|524.73|526.5|524.3|0
1644245560000|2022-02-07 14:52:40|526.5|524.3|527.59|525.39|528.03|525.83|526.5|524.3|0
1644245570000|2022-02-07 14:52:50|528.03|525.83|527.92|525.72|528.03|525.83|527.37|525.17|0
1644245580000|2022-02-07 14:53:00|528.24|526.04|528.9|526.7|528.9|526.7|528.03|525.83|0
1644245590000|2022-02-07 14:53:10|529.34|527.14|530.87|528.67|530.87|528.67|529.34|527.14|0
1644245600000|2022-02-07 14:53:20|530.65|528.45|529.56|527.36|530.65|528.45|529.56|527.36|0
1644245610000|2022-02-07 14:53:30|529.78|527.58|529.56|527.36|530.43|528.23|529.56|527.36|0
1644245620000|2022-02-07 14:53:40|528.9|526.7|528.03|525.83|528.9|526.7|528.03|525.83|0
1644245630000|2022-02-07 14:53:50|527.81|525.61|527.81|525.61|527.81|525.61|527.59|525.39|0
1644245640000|2022-02-07 14:54:00|527.59|525.39|527.37|525.17|527.81|525.61|526.93|524.73|0
1644245650000|2022-02-07 14:54:10|528.46|526.26|527.81|525.61|528.46|526.26|527.81|525.61|0
1644245660000|2022-02-07 14:54:20|527.7|525.5|528.03|525.83|528.03|525.83|527.37|525.17|0
1644245670000|2022-02-07 14:54:30|528.9|526.7|528.8|526.6|529.01|526.81|528.68|526.48|0
1644245680000|2022-02-07 14:54:40|528.24|526.04|527.81|525.61|528.24|526.04|527.59|525.39|0
1644245690000|2022-02-07 14:54:50|528.03|525.83|527.37|525.17|528.03|525.83|527.15|524.95|0
1644245700000|2022-02-07 14:55:00|527.59|525.39|527.59|525.39|527.81|525.61|527.59|525.39|0
1644245710000|2022-02-07 14:55:10|526.5|524.3|527.15|524.95|527.15|524.95|526.28|524.08|0
1644245720000|2022-02-07 14:55:20|526.93|524.73|527.59|525.39|527.59|525.39|526.93|524.73|0
1644245730000|2022-02-07 14:55:30|527.15|524.95|527.37|525.17|527.92|525.72|527.15|524.95|0
1644245740000|2022-02-07 14:55:40|526.93|524.73|527.15|524.95|527.59|525.39|526.93|524.73|0
1644245750000|2022-02-07 14:55:50|526.71|524.51|526.71|524.51|527.15|524.95|526.71|524.51|0
1644245760000|2022-02-07 14:56:00|526.06|523.86|527.15|524.95|527.15|524.95|525.84|523.64|0
1644245770000|2022-02-07 14:56:10|527.37|525.17|528.24|526.04|528.24|526.04|526.71|524.51|0
1644245780000|2022-02-07 14:56:20|527.81|525.61|528.46|526.26|528.46|526.26|527.81|525.61|0
1644245790000|2022-02-07 14:56:30|528.68|526.48|528.79|526.59|528.79|526.59|528.46|526.26|0
1644245800000|2022-02-07 14:56:40|528.46|526.26|528.03|525.83|528.46|526.26|528.03|525.83|0
1644245810000|2022-02-07 14:56:50|528.46|526.26|528.14|525.94|528.46|526.26|527.92|525.72|0
1644245820000|2022-02-07 14:57:00|528.03|525.83|529.77|527.57|529.77|527.57|528.03|525.83|0
1644245830000|2022-02-07 14:57:10|529.99|527.79|529.34|527.14|530.43|528.23|529.34|527.14|0
1644245840000|2022-02-07 14:57:20|529.77|527.57|529.56|527.36|529.89|527.69|529.56|527.36|0
1644245850000|2022-02-07 14:57:30|529.77|527.57|532.62|530.42|532.62|530.42|529.67|527.47|0
1644245860000|2022-02-07 14:57:40|532.52|530.32|533.28|531.08|533.72|531.52|532.52|530.32|0
1644245870000|2022-02-07 14:57:50|533.06|530.86|536.47|534.27|536.47|534.27|533.06|530.86|0
1644245880000|2022-02-07 14:58:00|535.25|533.05|534.82|532.62|535.25|533.05|534.6|532.4|0
1644245890000|2022-02-07 14:58:10|533.94|531.74|533.06|530.86|533.94|531.74|533.06|530.86|0
1644245900000|2022-02-07 14:58:20|533.5|531.3|532.62|530.42|533.5|531.3|532.18|529.98|0
1644245910000|2022-02-07 14:58:30|532.08|529.88|532.18|529.98|532.18|529.98|531.96|529.76|0
1644245920000|2022-02-07 14:58:40|531.96|529.76|532.18|529.98|532.52|530.32|531.96|529.76|0
1644245930000|2022-02-07 14:58:50|531.74|529.54|531.53|529.33|531.96|529.76|531.53|529.33|0
1644245940000|2022-02-07 14:59:00|531.42|529.22|530.43|528.23|531.53|529.33|530.43|528.23|0
1644245950000|2022-02-07 14:59:10|529.99|527.79|530.65|528.45|530.65|528.45|529.99|527.79|0
1644245960000|2022-02-07 14:59:20|531.09|528.89|530.21|528.01|531.09|528.89|529.77|527.57|0
1644245970000|2022-02-07 14:59:30|529.99|527.79|529.45|527.25|529.99|527.79|529.45|527.25|0
1644245980000|2022-02-07 14:59:40|529.12|526.92|529.01|526.81|529.56|527.36|529.01|526.81|0
1644245990000|2022-02-07 14:59:50|529.12|526.92|529.77|527.57|529.77|527.57|528.46|526.26|0
1644246000000|2022-02-07 15:00:00|528.9|526.7|528.24|526.04|528.9|526.7|528.02|525.82|0
1644246010000|2022-02-07 15:00:10|528.02|525.82|530.11|527.91|530.11|527.91|528.02|525.82|0
1644246020000|2022-02-07 15:00:20|529.9|527.7|529.02|526.82|529.9|527.7|528.59|526.39|0
1644246030000|2022-02-07 15:00:30|529.46|527.26|528.8|526.6|529.46|527.26|528.8|526.6|0
1644246040000|2022-02-07 15:00:40|529.24|527.04|526.72|524.52|529.24|527.04|526.72|524.52|0
1644246050000|2022-02-07 15:00:50|527.16|524.96|528.25|526.05|528.25|526.05|527.16|524.96|0
1644246060000|2022-02-07 15:01:00|528.47|526.27|530.45|528.25|530.67|528.47|528.47|526.27|0
1644246070000|2022-02-07 15:01:10|531.55|529.35|530.23|528.03|531.55|529.35|530.23|528.03|0
1644246080000|2022-02-07 15:01:20|530.57|528.37|530.23|528.03|530.57|528.37|529.79|527.59|0
1644246090000|2022-02-07 15:01:30|529.57|527.37|530.23|528.03|530.23|528.03|529.57|527.37|0
1644246100000|2022-02-07 15:01:40|529.57|527.37|529.79|527.59|530.01|527.81|529.57|527.37|0
1644246110000|2022-02-07 15:01:50|529.35|527.15|529.57|527.37|529.57|527.37|528.69|526.49|0
1644246120000|2022-02-07 15:02:00|529.79|527.59|529.35|527.15|529.79|527.59|529.35|527.15|0
1644246130000|2022-02-07 15:02:10|530.01|527.81|530.01|527.81|530.01|527.81|529.79|527.59|0
1644246140000|2022-02-07 15:02:20|530.23|528.03|530.67|528.47|530.67|528.47|530.23|528.03|0
1644246150000|2022-02-07 15:02:30|531.11|528.91|532.66|530.46|532.66|530.46|531.11|528.91|0
1644246160000|2022-02-07 15:02:40|531.55|529.35|531.55|529.35|531.55|529.35|531.11|528.91|0
1644246170000|2022-02-07 15:02:50|531.11|528.91|531.11|528.91|531.77|529.57|531.11|528.91|0
1644246180000|2022-02-07 15:03:00|532.22|530.02|531.55|529.35|532.66|530.46|531.55|529.35|0
1644246190000|2022-02-07 15:03:10|531.77|529.57|531.11|528.91|532|529.8|531.11|528.91|0
1644246200000|2022-02-07 15:03:20|531.77|529.57|531.11|528.91|531.77|529.57|531.11|528.91|0
1644246210000|2022-02-07 15:03:30|531.33|529.13|532|529.8|532|529.8|531.11|528.91|0
1644246220000|2022-02-07 15:03:40|533.21|531.01|533.54|531.34|533.76|531.56|533.21|531.01|0
1644246230000|2022-02-07 15:03:50|532.44|530.24|532.66|530.46|532.66|530.46|532.44|530.24|0
1644246240000|2022-02-07 15:04:00|533.32|531.12|533.65|531.45|533.65|531.45|532.66|530.46|0
1644246250000|2022-02-07 15:04:10|532.66|530.46|531.33|529.13|532.66|530.46|531.33|529.13|0
1644246260000|2022-02-07 15:04:20|531.11|528.91|531.55|529.35|531.55|529.35|531.11|528.91|0
1644246270000|2022-02-07 15:04:30|531.33|529.13|531.55|529.35|531.67|529.47|531.11|528.91|0
1644246280000|2022-02-07 15:04:40|531.99|529.79|531.55|529.35|531.99|529.79|531.55|529.35|0
1644246290000|2022-02-07 15:04:50|531.11|528.91|531.67|529.47|531.77|529.57|531.11|528.91|0
1644246300000|2022-02-07 15:05:00|531.33|529.13|531.55|529.35|531.55|529.35|531.33|529.13|0
1644246310000|2022-02-07 15:05:10|531.33|529.13|530.67|528.47|531.55|529.35|530.67|528.47|0
1644246320000|2022-02-07 15:05:20|530.01|527.81|529.57|527.37|530.01|527.81|529.13|526.93|0
1644246330000|2022-02-07 15:05:30|529.13|526.93|529.57|527.37|529.57|527.37|529.13|526.93|0
1644246340000|2022-02-07 15:05:40|529.35|527.15|527.81|525.61|529.35|527.15|527.81|525.61|0
1644246350000|2022-02-07 15:05:50|527.59|525.39|527.37|525.17|527.59|525.39|527.37|525.17|0
1644246360000|2022-02-07 15:06:00|527.15|524.95|524.96|522.76|527.15|524.95|524.96|522.76|0
1644246370000|2022-02-07 15:06:10|527.37|525.17|528.03|525.83|528.03|525.83|527.37|525.17|0
1644246380000|2022-02-07 15:06:20|528.47|526.27|528.25|526.05|528.47|526.27|527.81|525.61|0
1644246390000|2022-02-07 15:06:30|528.47|526.27|528.91|526.71|529.35|527.15|528.25|526.05|0
1644246400000|2022-02-07 15:06:40|528.69|526.49|528.03|525.83|528.69|526.49|528.03|525.83|0
1644246410000|2022-02-07 15:06:50|528.25|526.05|527.37|525.17|528.25|526.05|527.37|525.17|0
1644246420000|2022-02-07 15:07:00|527.81|525.61|527.37|525.17|527.81|525.61|527.15|524.95|0
1644246430000|2022-02-07 15:07:10|527.15|524.95|528.47|526.27|528.47|526.27|527.15|524.95|0
1644246440000|2022-02-07 15:07:20|528.69|526.49|529.13|526.93|529.13|526.93|528.25|526.05|0
1644246450000|2022-02-07 15:07:30|528.69|526.49|529.03|526.83|529.03|526.83|528.69|526.49|0
1644246460000|2022-02-07 15:07:40|529.35|527.15|530.45|528.25|530.45|528.25|529.35|527.15|0
1644246470000|2022-02-07 15:07:50|530.01|527.81|530.01|527.81|530.01|527.81|529.79|527.59|0
1644246480000|2022-02-07 15:08:00|530.45|528.25|530.67|528.47|531.11|528.91|530.45|528.25|0
1644246490000|2022-02-07 15:08:10|530.57|528.37|530.13|527.93|530.57|528.37|529.79|527.59|0
1644246500000|2022-02-07 15:08:20|530.01|527.81|530.01|527.81|530.13|527.93|530.01|527.81|0
1644246510000|2022-02-07 15:08:30|529.35|527.15|528.81|526.61|529.35|527.15|528.69|526.49|0
1644246520000|2022-02-07 15:08:40|529.35|527.15|528.69|526.49|529.35|527.15|528.69|526.49|0
1644246530000|2022-02-07 15:08:50|528.47|526.27|528.25|526.05|528.47|526.27|528.25|526.05|0
1644246540000|2022-02-07 15:09:00|528.03|525.83|528.03|525.83|528.03|525.83|527.81|525.61|0
1644246550000|2022-02-07 15:09:10|528.25|526.05|529.35|527.15|529.35|527.15|528.25|526.05|0
1644246560000|2022-02-07 15:09:20|529.57|527.37|529.25|527.05|529.57|527.37|528.69|526.49|0
1644246570000|2022-02-07 15:09:30|529.35|527.15|529.13|526.93|529.35|527.15|528.91|526.71|0
1644246580000|2022-02-07 15:09:40|529.35|527.15|529.47|527.27|529.57|527.37|529.13|526.93|0
1644246590000|2022-02-07 15:09:50|529.57|527.37|529.13|526.93|529.79|527.59|529.13|526.93|0
1644246600000|2022-02-07 15:10:00|528.91|526.71|528.25|526.05|528.91|526.71|528.25|526.05|0
1644246610000|2022-02-07 15:10:10|527.81|525.61|528.47|526.27|528.47|526.27|527.49|525.29|0
1644246620000|2022-02-07 15:10:20|528.91|526.71|527.81|525.61|528.91|526.71|527.81|525.61|0
1644246630000|2022-02-07 15:10:30|528.03|525.83|528.47|526.27|528.47|526.27|527.81|525.61|0
1644246640000|2022-02-07 15:10:40|528.25|526.05|529.13|526.93|529.13|526.93|528.25|526.05|0
1644246650000|2022-02-07 15:10:50|528.69|526.49|529.35|527.15|529.57|527.37|528.69|526.49|0
1644246660000|2022-02-07 15:11:00|530.23|528.03|530.89|528.69|531.45|529.25|530.23|528.03|0
1644246670000|2022-02-07 15:11:10|530.67|528.47|532.21|530.01|532.21|530.01|530.67|528.47|0
1644246680000|2022-02-07 15:11:20|534.42|532.22|534.64|532.44|534.64|532.44|533.98|531.78|0
1644246690000|2022-02-07 15:11:30|534.75|532.55|534.2|532|535.3|533.1|534.2|532|0
1644246700000|2022-02-07 15:11:40|533.76|531.56|533.76|531.56|533.76|531.56|533.32|531.12|0
1644246710000|2022-02-07 15:11:50|533.54|531.34|533.54|531.34|533.54|531.34|533.32|531.12|0
1644246720000|2022-02-07 15:12:00|533.32|531.12|533.76|531.56|534.64|532.44|533.32|531.12|0
1644246730000|2022-02-07 15:12:10|534.42|532.22|535.3|533.1|535.3|533.1|534.42|532.22|0
1644246740000|2022-02-07 15:12:20|536.19|533.99|537.95|535.75|537.95|535.75|536.19|533.99|0
1644246750000|2022-02-07 15:12:30|537.51|535.31|537.41|535.21|537.51|535.31|537.07|534.87|0
1644246760000|2022-02-07 15:12:40|537.73|535.53|537.51|535.31|538.17|535.97|537.51|535.31|0
1644246770000|2022-02-07 15:12:50|537.73|535.53|537.07|534.87|537.73|535.53|537.07|534.87|0
1644246780000|2022-02-07 15:13:00|537.85|535.65|537.41|535.21|538.4|536.2|537.41|535.21|0
1644246790000|2022-02-07 15:13:10|537.73|535.53|538.4|536.2|538.4|536.2|537.29|535.09|0
1644246800000|2022-02-07 15:13:20|537.73|535.53|537.95|535.75|537.95|535.75|537.73|535.53|0
1644246810000|2022-02-07 15:13:30|538.4|536.2|538.17|535.97|538.4|536.2|537.95|535.75|0
1644246820000|2022-02-07 15:13:40|538.4|536.2|538.29|536.09|538.4|536.2|538.17|535.97|0
1644246830000|2022-02-07 15:13:50|538.51|536.31|537.95|535.75|538.51|536.31|537.73|535.53|0
1644246840000|2022-02-07 15:14:00|537.51|535.31|539.5|537.3|539.5|537.3|537.51|535.31|0
1644246850000|2022-02-07 15:14:10|538.62|536.42|538.62|536.42|539.06|536.86|538.62|536.42|0
1644246860000|2022-02-07 15:14:20|538.84|536.64|538.51|536.31|538.84|536.64|538.4|536.2|0
1644246870000|2022-02-07 15:14:30|539.06|536.86|538.84|536.64|539.06|536.86|538.84|536.64|0
1644246880000|2022-02-07 15:14:40|538.4|536.2|539.28|537.08|539.28|537.08|538.4|536.2|0
1644246890000|2022-02-07 15:14:50|539.5|537.3|538.95|536.75|539.5|537.3|538.84|536.64|0
1644246900000|2022-02-07 15:15:00|539.28|537.08|537.73|535.53|539.28|537.08|537.73|535.53|0
1644246910000|2022-02-07 15:15:10|537.95|535.75|538.62|536.42|539.5|537.3|537.95|535.75|0
1644246920000|2022-02-07 15:15:20|538.84|536.64|538.17|535.97|538.84|536.64|538.17|535.97|0
1644246930000|2022-02-07 15:15:30|537.85|535.65|537.51|535.31|538.17|535.97|537.51|535.31|0
1644246940000|2022-02-07 15:15:40|537.73|535.53|537.95|535.75|537.95|535.75|537.73|535.53|0
1644246950000|2022-02-07 15:15:50|538.07|535.87|537.95|535.75|538.07|535.87|537.95|535.75|0
1644246960000|2022-02-07 15:16:00|537.29|535.09|537.95|535.75|537.95|535.75|537.29|535.09|0
1644246970000|2022-02-07 15:16:10|537.51|535.31|536.74|534.54|537.51|535.31|536.63|534.43|0
1644246980000|2022-02-07 15:16:20|537.51|535.31|537.29|535.09|537.63|535.43|537.29|535.09|0
1644246990000|2022-02-07 15:16:30|536.85|534.65|536.63|534.43|536.85|534.65|536.63|534.43|0
1644247000000|2022-02-07 15:16:40|536.18|533.98|536.18|533.98|536.41|534.21|536.18|533.98|0
1644247010000|2022-02-07 15:16:50|536.41|534.21|535.74|533.54|536.41|534.21|535.74|533.54|0
1644247020000|2022-02-07 15:17:00|535.96|533.76|536.85|534.65|536.85|534.65|535.96|533.76|0
1644247030000|2022-02-07 15:17:10|537.07|534.87|537.07|534.87|537.29|535.09|537.07|534.87|0
1644247040000|2022-02-07 15:17:20|537.73|535.53|538.02|535.82|538.4|536.2|537.73|535.53|0
1644247050000|2022-02-07 15:17:30|538.46|536.26|537.8|535.6|538.68|536.48|537.8|535.6|0
1644247060000|2022-02-07 15:17:40|538.02|535.82|538.46|536.26|538.46|536.26|537.8|535.6|0
1644247070000|2022-02-07 15:17:50|538.24|536.04|539.72|537.52|539.72|537.52|538.24|536.04|0
1644247080000|2022-02-07 15:18:00|540.25|538.05|540.03|537.83|540.69|538.49|540.03|537.83|0
1644247090000|2022-02-07 15:18:10|540.25|538.05|540.25|538.05|540.47|538.27|540.03|537.83|0
1644247100000|2022-02-07 15:18:20|540.91|538.71|540.69|538.49|540.91|538.71|540.36|538.16|0
1644247110000|2022-02-07 15:18:30|540.47|538.27|540.25|538.05|540.69|538.49|540.25|538.05|0
1644247120000|2022-02-07 15:18:40|540.47|538.27|540.47|538.27|540.47|538.27|540.25|538.05|0
1644247130000|2022-02-07 15:18:50|539.81|537.61|539.37|537.17|539.81|537.61|539.37|537.17|0
1644247140000|2022-02-07 15:19:00|538.27|536.07|538.71|536.51|538.71|536.51|538.27|536.07|0
1644247150000|2022-02-07 15:19:10|539.59|537.39|539.59|537.39|539.59|537.39|539.04|536.84|0
1644247160000|2022-02-07 15:19:20|539.81|537.61|539.59|537.39|539.81|537.61|539.59|537.39|0
1644247170000|2022-02-07 15:19:30|540.14|537.94|538.93|536.73|540.14|537.94|538.93|536.73|0
1644247180000|2022-02-07 15:19:40|539.59|537.39|539.15|536.95|539.81|537.61|539.15|536.95|0
1644247190000|2022-02-07 15:19:50|539.37|537.17|540.47|538.27|540.47|538.27|539.37|537.17|0
1644247200000|2022-02-07 15:20:00|540.25|538.05|539.81|537.61|540.25|538.05|539.81|537.61|0
1644247210000|2022-02-07 15:20:10|540.69|538.49|540.25|538.05|540.91|538.71|540.25|538.05|0
1644247220000|2022-02-07 15:20:20|540.47|538.27|539.81|537.61|540.47|538.27|539.81|537.61|0
1644247230000|2022-02-07 15:20:30|539.59|537.39|538.93|536.73|539.81|537.61|538.93|536.73|0
1644247240000|2022-02-07 15:20:40|539.15|536.95|537.83|535.63|539.15|536.95|537.83|535.63|0
1644247250000|2022-02-07 15:20:50|537.61|535.41|537.61|535.41|538.05|535.85|537.61|535.41|0
1644247260000|2022-02-07 15:21:00|537.5|535.3|537.39|535.19|537.61|535.41|537.39|535.19|0
1644247270000|2022-02-07 15:21:10|537.17|534.97|536.51|534.31|537.61|535.41|536.51|534.31|0
1644247280000|2022-02-07 15:21:20|536.73|534.53|535.85|533.65|536.73|534.53|535.63|533.43|0
1644247290000|2022-02-07 15:21:30|536.07|533.87|535.19|532.99|536.07|533.87|535.19|532.99|0
1644247300000|2022-02-07 15:21:40|534.97|532.77|535.41|533.21|535.41|533.21|534.97|532.77|0
1644247310000|2022-02-07 15:21:50|536.07|533.87|536.29|534.09|536.29|534.09|536.07|533.87|0
1644247320000|2022-02-07 15:22:00|536.07|533.87|535.85|533.65|536.51|534.31|535.85|533.65|0
1644247330000|2022-02-07 15:22:10|535.52|533.32|535.85|533.65|535.85|533.65|535.52|533.32|0
1644247340000|2022-02-07 15:22:20|535.63|533.43|534.75|532.55|535.63|533.43|534.75|532.55|0
1644247350000|2022-02-07 15:22:30|534.31|532.11|533.99|531.79|534.31|532.11|533.99|531.79|0
1644247360000|2022-02-07 15:22:40|534.31|532.11|533.65|531.45|534.31|532.11|533.43|531.23|0
1644247370000|2022-02-07 15:22:50|534.09|531.89|533.65|531.45|534.09|531.89|533.65|531.45|0
1644247380000|2022-02-07 15:23:00|533.87|531.67|532.77|530.57|533.87|531.67|532.77|530.57|0
1644247390000|2022-02-07 15:23:10|533.43|531.23|532.77|530.57|533.43|531.23|532.77|530.57|0
1644247400000|2022-02-07 15:23:20|532.99|530.79|531.46|529.26|532.99|530.79|531.46|529.26|0
1644247410000|2022-02-07 15:23:30|531.24|529.04|531.46|529.26|531.68|529.48|531.24|529.04|0
1644247420000|2022-02-07 15:23:40|531.68|529.48|531.24|529.04|531.68|529.48|531.24|529.04|0
1644247430000|2022-02-07 15:23:50|531.02|528.82|531.24|529.04|531.24|529.04|531.02|528.82|0
1644247440000|2022-02-07 15:24:00|531.68|529.48|532.23|530.03|532.34|530.14|531.68|529.48|0
1644247450000|2022-02-07 15:24:10|532.12|529.92|530.8|528.6|532.12|529.92|530.8|528.6|0
1644247460000|2022-02-07 15:24:20|530.58|528.38|530.26|528.06|530.58|528.38|530.14|527.94|0
1644247470000|2022-02-07 15:24:30|530.58|528.38|531.02|528.82|531.02|528.82|530.58|528.38|0
1644247480000|2022-02-07 15:24:40|531.24|529.04|531.24|529.04|531.24|529.04|531.24|529.04|0
1644247490000|2022-02-07 15:24:50|531.68|529.48|531.9|529.7|531.9|529.7|531.46|529.26|0
1644247500000|2022-02-07 15:25:00|532.12|529.92|532.67|530.47|532.67|530.47|532.12|529.92|0
1644247510000|2022-02-07 15:25:10|532.55|530.35|532.99|530.79|532.99|530.79|532.55|530.35|0
1644247520000|2022-02-07 15:25:20|532.34|530.14|531.46|529.26|532.34|530.14|531.46|529.26|0
1644247530000|2022-02-07 15:25:30|531.24|529.04|529.71|527.51|531.24|529.04|529.71|527.51|0
1644247540000|2022-02-07 15:25:40|529.93|527.73|529.93|527.73|530.14|527.94|529.93|527.73|0
1644247550000|2022-02-07 15:25:50|529.71|527.51|530.7|528.5|530.7|528.5|529.71|527.51|0
1644247560000|2022-02-07 15:26:00|530.58|528.38|531.13|528.93|531.13|528.93|530.36|528.16|0
1644247570000|2022-02-07 15:26:10|530.8|528.6|530.14|527.94|530.8|528.6|530.14|527.94|0
1644247580000|2022-02-07 15:26:20|530.36|528.16|530.36|528.16|530.58|528.38|530.36|528.16|0
1644247590000|2022-02-07 15:26:30|530.04|527.84|530.14|527.94|530.14|527.94|530.04|527.84|0
1644247600000|2022-02-07 15:26:40|529.93|527.73|529.93|527.73|529.93|527.73|529.71|527.51|0
1644247610000|2022-02-07 15:26:50|529.71|527.51|530.58|528.38|530.58|528.38|529.71|527.51|0
1644247620000|2022-02-07 15:27:00|530.36|528.16|529.71|527.51|530.58|528.38|529.71|527.51|0
1644247630000|2022-02-07 15:27:10|529.93|527.73|528.29|526.09|530.36|528.16|528.29|526.09|0
1644247640000|2022-02-07 15:27:20|528.39|526.19|527.85|525.65|528.39|526.19|527.85|525.65|0
1644247650000|2022-02-07 15:27:30|528.18|525.98|527.96|525.76|528.39|526.19|527.96|525.76|0
1644247660000|2022-02-07 15:27:40|527.74|525.54|527.96|525.76|527.96|525.76|527.74|525.54|0
1644247670000|2022-02-07 15:27:50|528.83|526.63|528.83|526.63|529.16|526.96|528.83|526.63|0
1644247680000|2022-02-07 15:28:00|529.27|527.07|529.49|527.29|529.49|527.29|529.05|526.85|0
1644247690000|2022-02-07 15:28:10|529.71|527.51|528.61|526.41|530.14|527.94|528.61|526.41|0
1644247700000|2022-02-07 15:28:20|528.83|526.63|528.61|526.41|528.83|526.63|528.61|526.41|0
1644247710000|2022-02-07 15:28:30|529.05|526.85|529.27|527.07|529.27|527.07|528.83|526.63|0
1644247720000|2022-02-07 15:28:40|529.05|526.85|529.05|526.85|529.16|526.96|529.05|526.85|0
1644247730000|2022-02-07 15:28:50|528.83|526.63|528.61|526.41|529.05|526.85|528.61|526.41|0
1644247740000|2022-02-07 15:29:00|529.05|526.85|530.14|527.94|530.14|527.94|529.05|526.85|0
1644247750000|2022-02-07 15:29:10|529.71|527.51|529.92|527.72|529.92|527.72|529.27|527.07|0
1644247760000|2022-02-07 15:29:20|530.14|527.94|529.92|527.72|530.14|527.94|529.71|527.51|0
1644247770000|2022-02-07 15:29:30|530.14|527.94|529.71|527.51|530.14|527.94|529.71|527.51|0
1644247780000|2022-02-07 15:29:40|529.92|527.72|529.71|527.51|529.92|527.72|529.71|527.51|0
1644247790000|2022-02-07 15:29:50|530.36|528.16|530.36|528.16|530.8|528.6|530.36|528.16|0
1644247800000|2022-02-07 15:30:00|530.14|527.94|530.58|528.38|531.24|529.04|530.14|527.94|0
1644247810000|2022-02-07 15:30:10|531.68|529.48|531.9|529.7|531.9|529.7|531.46|529.26|0
1644247820000|2022-02-07 15:30:20|532.11|529.91|531.9|529.7|532.11|529.91|531.9|529.7|0
1644247830000|2022-02-07 15:30:30|532.11|529.91|532.33|530.13|532.33|530.13|531.9|529.7|0
1644247840000|2022-02-07 15:30:40|532.55|530.35|531.9|529.7|532.77|530.57|531.9|529.7|0
1644247850000|2022-02-07 15:30:50|531.68|529.48|531.24|529.04|531.68|529.48|531.24|529.04|0
1644247860000|2022-02-07 15:31:00|531.46|529.26|531.46|529.26|531.9|529.7|531.46|529.26|0
1644247870000|2022-02-07 15:31:10|531.02|528.82|530.58|528.38|531.02|528.82|530.58|528.38|0
1644247880000|2022-02-07 15:31:20|530.8|528.6|530.58|528.38|530.8|528.6|530.36|528.16|0
1644247890000|2022-02-07 15:31:30|530.14|527.94|530.36|528.16|530.58|528.38|530.14|527.94|0
1644247900000|2022-02-07 15:31:40|530.58|528.38|530.58|528.38|530.58|528.38|530.58|528.38|0
1644247910000|2022-02-07 15:31:50|530.36|528.16|530.48|528.28|530.48|528.28|530.36|528.16|0
1644247920000|2022-02-07 15:32:00|530.58|528.38|529.92|527.72|530.8|528.6|529.92|527.72|0
1644247930000|2022-02-07 15:32:10|530.58|528.38|531.02|528.82|531.02|528.82|530.58|528.38|0
1644247940000|2022-02-07 15:32:20|530.36|528.16|530.14|527.94|530.36|528.16|530.14|527.94|0
1644247950000|2022-02-07 15:32:30|530.36|528.16|529.92|527.72|530.36|528.16|529.49|527.29|0
1644247960000|2022-02-07 15:32:40|529.71|527.51|530.14|527.94|530.14|527.94|529.71|527.51|0
1644247970000|2022-02-07 15:32:50|529.71|527.51|529.05|526.85|529.71|527.51|529.05|526.85|0
1644247980000|2022-02-07 15:33:00|528.83|526.63|528.39|526.19|529.05|526.85|528.39|526.19|0
1644247990000|2022-02-07 15:33:10|526.43|524.23|526.1|523.9|526.43|524.23|525.33|523.13|0
1644248000000|2022-02-07 15:33:20|525.99|523.79|525.99|523.79|525.99|523.79|525.77|523.57|0
1644248010000|2022-02-07 15:33:30|526.21|524.01|525.77|523.57|526.21|524.01|525.67|523.47|0
1644248020000|2022-02-07 15:33:40|525.55|523.35|523.81|521.61|525.55|523.35|523.81|521.61|0
1644248030000|2022-02-07 15:33:50|523.37|521.17|523.81|521.61|523.81|521.61|523.37|521.17|0
1644248040000|2022-02-07 15:34:00|523.15|520.95|522.28|520.08|523.15|520.95|522.28|520.08|0
1644248050000|2022-02-07 15:34:10|522.5|520.3|522.06|519.86|522.5|520.3|522.06|519.86|0
1644248060000|2022-02-07 15:34:20|521.85|519.65|522.06|519.86|522.06|519.86|521.63|519.43|0
1644248070000|2022-02-07 15:34:30|522.28|520.08|522.28|520.08|522.28|520.08|522.06|519.86|0
1644248080000|2022-02-07 15:34:40|522.06|519.86|521.63|519.43|522.28|520.08|521.63|519.43|0
1644248090000|2022-02-07 15:34:50|521.19|518.99|521.63|519.43|521.63|519.43|521.19|518.99|0
1644248100000|2022-02-07 15:35:00|521.85|519.65|521.41|519.21|521.85|519.65|521.41|519.21|0
1644248110000|2022-02-07 15:35:10|521.63|519.43|521.85|519.65|522.06|519.86|521.63|519.43|0
1644248120000|2022-02-07 15:35:20|521.63|519.43|522.28|520.08|522.28|520.08|521.63|519.43|0
1644248130000|2022-02-07 15:35:30|522.72|520.52|523.37|521.17|523.59|521.39|522.72|520.52|0
1644248140000|2022-02-07 15:35:40|523.59|521.39|523.81|521.61|523.81|521.61|523.59|521.39|0
1644248150000|2022-02-07 15:35:50|523.15|520.95|523.37|521.17|523.37|521.17|523.15|520.95|0
1644248160000|2022-02-07 15:36:00|522.94|520.74|523.15|520.95|523.15|520.95|522.94|520.74|0
1644248170000|2022-02-07 15:36:10|523.37|521.17|522.94|520.74|523.48|521.28|522.94|520.74|0
1644248180000|2022-02-07 15:36:20|523.15|520.95|522.72|520.52|523.15|520.95|522.28|520.08|0
1644248190000|2022-02-07 15:36:30|523.15|520.95|522.5|520.3|523.15|520.95|522.5|520.3|0
1644248200000|2022-02-07 15:36:40|522.72|520.52|522.5|520.3|522.94|520.74|522.5|520.3|0
1644248210000|2022-02-07 15:36:50|522.72|520.52|521.95|519.75|523.63|521.43|521.95|519.75|0
1644248220000|2022-02-07 15:37:00|522.16|519.96|521.73|519.53|522.16|519.96|521.62|519.42|0
1644248230000|2022-02-07 15:37:10|521.95|519.75|521.29|519.09|521.95|519.75|521.29|519.09|0
1644248240000|2022-02-07 15:37:20|521.19|518.99|520.85|518.65|521.19|518.99|520.85|518.65|0
1644248250000|2022-02-07 15:37:30|521.29|519.09|521.29|519.09|521.29|519.09|520.97|518.77|0
1644248260000|2022-02-07 15:37:40|521.07|518.87|521.29|519.09|521.29|519.09|521.07|518.87|0
1644248270000|2022-02-07 15:37:50|521.19|518.99|521.29|519.09|521.51|519.31|521.19|518.99|0
1644248280000|2022-02-07 15:38:00|521.07|518.87|521.95|519.75|521.95|519.75|521.07|518.87|0
1644248290000|2022-02-07 15:38:10|522.38|520.18|522.38|520.18|522.6|520.4|522.38|520.18|0
1644248300000|2022-02-07 15:38:20|521.95|519.75|521.73|519.53|521.95|519.75|521.73|519.53|0
1644248310000|2022-02-07 15:38:30|521.51|519.31|522.6|520.4|522.6|520.4|521.51|519.31|0
1644248320000|2022-02-07 15:38:40|523.04|520.84|522.6|520.4|523.04|520.84|522.6|520.4|0
1644248330000|2022-02-07 15:38:50|521.95|519.75|521.95|519.75|522.16|519.96|521.95|519.75|0
1644248340000|2022-02-07 15:39:00|522.38|520.18|523.26|521.06|523.26|521.06|522.38|520.18|0
1644248350000|2022-02-07 15:39:10|523.7|521.5|524.79|522.59|524.79|522.59|523.7|521.5|0
1644248360000|2022-02-07 15:39:20|525.01|522.81|525.01|522.81|525.01|522.81|524.25|522.05|0
1644248370000|2022-02-07 15:39:30|524.57|522.37|525.01|522.81|525.45|523.25|524.57|522.37|0
1644248380000|2022-02-07 15:39:40|525.23|523.03|524.79|522.59|525.23|523.03|524.79|522.59|0
1644248390000|2022-02-07 15:39:50|524.57|522.37|525.23|523.03|525.23|523.03|524.57|522.37|0
1644248400000|2022-02-07 15:40:00|525.01|522.81|525.23|523.03|525.23|523.03|524.57|522.37|0
1644248410000|2022-02-07 15:40:10|524.35|522.15|524.57|522.37|524.79|522.59|524.35|522.15|0
1644248420000|2022-02-07 15:40:20|525.01|522.81|526.54|524.34|526.76|524.56|525.01|522.81|0
1644248430000|2022-02-07 15:40:30|527.42|525.22|527.86|525.66|527.86|525.66|527.42|525.22|0
1644248440000|2022-02-07 15:40:40|527.97|525.77|527.75|525.55|528.74|526.54|527.75|525.55|0
1644248450000|2022-02-07 15:40:50|527.86|525.66|528.52|526.32|528.52|526.32|527.86|525.66|0
1644248460000|2022-02-07 15:41:00|529.18|526.98|532.92|530.72|532.92|530.72|529.18|526.98|0
1644248470000|2022-02-07 15:41:10|532.26|530.06|533.36|531.16|533.36|531.16|532.26|530.06|0
1644248480000|2022-02-07 15:41:20|533.25|531.05|531.82|529.62|533.25|531.05|531.82|529.62|0
1644248490000|2022-02-07 15:41:30|532.26|530.06|533.58|531.38|533.58|531.38|532.26|530.06|0
1644248500000|2022-02-07 15:41:40|534.24|532.04|533.36|531.16|534.24|532.04|533.36|531.16|0
1644248510000|2022-02-07 15:41:50|533.14|530.94|533.36|531.16|533.36|531.16|533.14|530.94|0
1644248520000|2022-02-07 15:42:00|533.25|531.05|533.14|530.94|534.02|531.82|533.14|530.94|0
1644248530000|2022-02-07 15:42:10|532.48|530.28|531.6|529.4|532.48|530.28|531.6|529.4|0
1644248540000|2022-02-07 15:42:20|531.16|528.96|531.49|529.29|532.04|529.84|531.16|528.96|0
1644248550000|2022-02-07 15:42:30|531.38|529.18|530.72|528.52|531.38|529.18|530.72|528.52|0
1644248560000|2022-02-07 15:42:40|530.94|528.74|531.05|528.85|531.05|528.85|530.5|528.3|0
1644248570000|2022-02-07 15:42:50|530.5|528.3|530.94|528.74|531.38|529.18|530.5|528.3|0
1644248580000|2022-02-07 15:43:00|531.16|528.96|530.94|528.74|531.16|528.96|530.94|528.74|0
1644248590000|2022-02-07 15:43:10|530.72|528.52|530.72|528.52|530.72|528.52|530.5|528.3|0
1644248600000|2022-02-07 15:43:20|530.5|528.3|530.72|528.52|530.72|528.52|530.28|528.08|0
1644248610000|2022-02-07 15:43:30|530.94|528.74|531.16|528.96|532.04|529.84|530.94|528.74|0
1644248620000|2022-02-07 15:43:40|530.94|528.74|531.38|529.18|531.38|529.18|530.94|528.74|0
1644248630000|2022-02-07 15:43:50|531.82|529.62|531.6|529.4|532.04|529.84|531.6|529.4|0
1644248640000|2022-02-07 15:44:00|531.82|529.62|531.82|529.62|532.04|529.84|531.6|529.4|0
1644248650000|2022-02-07 15:44:10|532.26|530.06|533.36|531.16|533.36|531.16|532.26|530.06|0
1644248660000|2022-02-07 15:44:20|532.7|530.5|533.14|530.94|533.36|531.16|532.7|530.5|0
1644248670000|2022-02-07 15:44:30|532.92|530.72|532.7|530.5|533.14|530.94|532.7|530.5|0
1644248680000|2022-02-07 15:44:40|532.92|530.72|532.04|529.84|532.92|530.72|532.04|529.84|0
1644248690000|2022-02-07 15:44:50|531.81|529.61|531.37|529.17|532.04|529.84|531.37|529.17|0
1644248700000|2022-02-07 15:45:00|531.15|528.95|531.37|529.17|531.37|529.17|531.15|528.95|0
1644248710000|2022-02-07 15:45:10|531.59|529.39|531.37|529.17|531.59|529.39|531.15|528.95|0
1644248720000|2022-02-07 15:45:20|531.15|528.95|530.28|528.08|531.15|528.95|530.06|527.86|0
1644248730000|2022-02-07 15:45:30|530.93|528.73|531.15|528.95|531.15|528.95|530.71|528.51|0
1644248740000|2022-02-07 15:45:40|530.71|528.51|531.15|528.95|531.15|528.95|530.71|528.51|0
1644248750000|2022-02-07 15:45:50|530.71|528.51|530.28|528.08|530.71|528.51|530.28|528.08|0
1644248760000|2022-02-07 15:46:00|530.49|528.29|530.71|528.51|530.71|528.51|530.49|528.29|0
1644248770000|2022-02-07 15:46:10|530.27|528.07|529.62|527.42|530.27|528.07|529.18|526.98|0
1644248780000|2022-02-07 15:46:20|529.18|526.98|528.74|526.54|529.4|527.2|528.74|526.54|0
1644248790000|2022-02-07 15:46:30|528.63|526.43|528.74|526.54|528.74|526.54|528.52|526.32|0
1644248800000|2022-02-07 15:46:40|528.96|526.76|529.4|527.2|529.4|527.2|528.74|526.54|0
1644248810000|2022-02-07 15:46:50|529.18|526.98|529.4|527.2|529.4|527.2|529.18|526.98|0
1644248820000|2022-02-07 15:47:00|529.73|527.53|529.62|527.42|529.73|527.53|529.4|527.2|0
1644248830000|2022-02-07 15:47:10|528.3|526.1|529.84|527.64|529.84|527.64|528.3|526.1|0
1644248840000|2022-02-07 15:47:20|529.62|527.42|529.29|527.09|529.62|527.42|528.3|526.1|0
1644248850000|2022-02-07 15:47:30|529.18|526.98|529.18|526.98|529.29|527.09|529.18|526.98|0
1644248860000|2022-02-07 15:47:40|529.4|527.2|529.62|527.42|529.62|527.42|529.18|526.98|0
1644248870000|2022-02-07 15:47:50|529.4|527.2|529.18|526.98|529.4|527.2|529.18|526.98|0
1644248880000|2022-02-07 15:48:00|529.62|527.42|530.05|527.85|530.49|528.29|529.62|527.42|0
1644248890000|2022-02-07 15:48:10|530.49|528.29|531.49|529.29|531.49|529.29|530.49|528.29|0
1644248900000|2022-02-07 15:48:20|531.15|528.95|531.27|529.07|531.59|529.39|530.71|528.51|0
1644248910000|2022-02-07 15:48:30|531.37|529.17|531.37|529.17|531.37|529.17|530.93|528.73|0
1644248920000|2022-02-07 15:48:40|532.03|529.83|532.03|529.83|532.03|529.83|531.49|529.29|0
1644248930000|2022-02-07 15:48:50|531.15|528.95|531.37|529.17|531.37|529.17|531.15|528.95|0
1644248940000|2022-02-07 15:49:00|531.71|529.51|531.59|529.39|531.81|529.61|531.59|529.39|0
1644248950000|2022-02-07 15:49:10|531.81|529.61|531.81|529.61|533.13|530.93|531.81|529.61|0
1644248960000|2022-02-07 15:49:20|532.03|529.83|531.81|529.61|532.03|529.83|531.59|529.39|0
1644248970000|2022-02-07 15:49:30|531.59|529.39|531.15|528.95|531.59|529.39|531.15|528.95|0
1644248980000|2022-02-07 15:49:40|530.93|528.73|531.37|529.17|531.37|529.17|530.93|528.73|0
1644248990000|2022-02-07 15:49:50|531.59|529.39|531.59|529.39|531.59|529.39|531.37|529.17|0
1644249000000|2022-02-07 15:50:00|532.03|529.83|532.25|530.05|532.25|530.05|532.03|529.83|0
1644249010000|2022-02-07 15:50:10|532.03|529.83|532.03|529.83|532.25|530.05|531.93|529.73|0
1644249020000|2022-02-07 15:50:20|531.81|529.61|531.37|529.17|531.81|529.61|531.37|529.17|0
1644249030000|2022-02-07 15:50:30|531.49|529.29|531.37|529.17|531.59|529.39|531.37|529.17|0
1644249040000|2022-02-07 15:50:40|531.81|529.61|531.81|529.61|532.25|530.05|531.81|529.61|0
1644249050000|2022-02-07 15:50:50|531.59|529.39|533.13|530.93|533.13|530.93|531.59|529.39|0
1644249060000|2022-02-07 15:51:00|533.35|531.15|534.02|531.82|534.02|531.82|533.13|530.93|0
1644249070000|2022-02-07 15:51:10|533.58|531.38|533.13|530.93|534.02|531.82|533.13|530.93|0
1644249080000|2022-02-07 15:51:20|532.91|530.71|531.59|529.39|532.91|530.71|531.59|529.39|0
1644249090000|2022-02-07 15:51:30|531.37|529.17|531.81|529.61|531.81|529.61|531.37|529.17|0
1644249100000|2022-02-07 15:51:40|531.59|529.39|531.15|528.95|531.59|529.39|530.93|528.73|0
1644249110000|2022-02-07 15:51:50|531.37|529.17|531.15|528.95|531.37|529.17|530.93|528.73|0
1644249120000|2022-02-07 15:52:00|530.93|528.73|529.73|527.53|530.93|528.73|529.73|527.53|0
1644249130000|2022-02-07 15:52:10|529.39|527.19|528.52|526.32|529.39|527.19|527.86|525.66|0
1644249140000|2022-02-07 15:52:20|528.74|526.54|528.74|526.54|528.96|526.76|528.74|526.54|0
1644249150000|2022-02-07 15:52:30|528.52|526.32|529.17|526.97|529.17|526.97|528.52|526.32|0
1644249160000|2022-02-07 15:52:40|528.96|526.76|529.39|527.19|529.61|527.41|528.96|526.76|0
1644249170000|2022-02-07 15:52:50|529.17|526.97|529.61|527.41|529.73|527.53|529.17|526.97|0
1644249180000|2022-02-07 15:53:00|530.05|527.85|529.61|527.41|530.05|527.85|529.17|526.97|0
1644249190000|2022-02-07 15:53:10|529.83|527.63|529.61|527.41|530.05|527.85|529.61|527.41|0
1644249200000|2022-02-07 15:53:20|529.83|527.63|530.05|527.85|530.05|527.85|529.83|527.63|0
1644249210000|2022-02-07 15:53:30|530.27|528.07|530.27|528.07|530.49|528.29|530.27|528.07|0
1644249220000|2022-02-07 15:53:40|530.05|527.85|530.49|528.29|530.49|528.29|530.05|527.85|0
1644249230000|2022-02-07 15:53:50|530.61|528.41|530.05|527.85|530.71|528.51|530.05|527.85|0
1644249240000|2022-02-07 15:54:00|530.27|528.07|530.49|528.29|530.71|528.51|530.27|528.07|0
1644249250000|2022-02-07 15:54:10|530.71|528.51|529.83|527.63|530.93|528.73|529.83|527.63|0
1644249260000|2022-02-07 15:54:20|529.61|527.41|529.39|527.19|529.83|527.63|529.39|527.19|0
1644249270000|2022-02-07 15:54:30|529.61|527.41|529.83|527.63|529.83|527.63|529.61|527.41|0
1644249280000|2022-02-07 15:54:40|530.05|527.85|529.95|527.75|530.05|527.85|529.95|527.75|0
1644249290000|2022-02-07 15:54:50|530.05|527.85|530.93|528.73|530.93|528.73|530.05|527.85|0
1644249300000|2022-02-07 15:55:00|531.37|529.17|531.81|529.61|531.81|529.61|531.37|529.17|0
1644249310000|2022-02-07 15:55:10|530.71|528.51|530.93|528.73|531.15|528.95|530.49|528.29|0
1644249320000|2022-02-07 15:55:20|531.37|529.17|531.15|528.95|531.37|529.17|531.15|528.95|0
1644249330000|2022-02-07 15:55:30|531.37|529.17|532.03|529.83|532.03|529.83|531.37|529.17|0
1644249340000|2022-02-07 15:55:40|532.25|530.05|531.81|529.61|532.47|530.27|531.81|529.61|0
1644249350000|2022-02-07 15:55:50|531.59|529.39|531.71|529.51|531.71|529.51|531.37|529.17|0
1644249360000|2022-02-07 15:56:00|531.81|529.61|531.37|529.17|531.81|529.61|531.37|529.17|0
1644249370000|2022-02-07 15:56:10|531.15|528.95|531.37|529.17|531.37|529.17|531.15|528.95|0
1644249380000|2022-02-07 15:56:20|531.59|529.39|531.49|529.29|531.81|529.61|531.37|529.17|0
1644249390000|2022-02-07 15:56:30|531.59|529.39|530.71|528.51|531.81|529.61|530.71|528.51|0
1644249400000|2022-02-07 15:56:40|531.59|529.39|530.93|528.73|531.59|529.39|530.93|528.73|0
1644249410000|2022-02-07 15:56:50|530.71|528.51|530.71|528.51|530.71|528.51|530.05|527.85|0
1644249420000|2022-02-07 15:57:00|530.49|528.29|530.05|527.85|530.49|528.29|530.05|527.85|0
1644249430000|2022-02-07 15:57:10|530.27|528.07|529.83|527.63|530.27|528.07|529.83|527.63|0
1644249440000|2022-02-07 15:57:20|530.27|528.07|529.17|526.97|530.27|528.07|529.17|526.97|0
1644249450000|2022-02-07 15:57:30|528.95|526.75|529.61|527.41|529.61|527.41|528.95|526.75|0
1644249460000|2022-02-07 15:57:40|529.39|527.19|529.83|527.63|529.83|527.63|529.39|527.19|0
1644249470000|2022-02-07 15:57:50|530.27|528.07|530.49|528.29|530.49|528.29|530.27|528.07|0
1644249480000|2022-02-07 15:58:00|530.93|528.73|530.71|528.51|531.15|528.95|530.71|528.51|0
1644249490000|2022-02-07 15:58:10|530.49|528.29|530.17|527.97|530.49|528.29|530.05|527.85|0
1644249500000|2022-02-07 15:58:20|530.71|528.51|530.27|528.07|530.71|528.51|530.27|528.07|0
1644249510000|2022-02-07 15:58:30|530.05|527.85|530.05|527.85|530.05|527.85|529.83|527.63|0
1644249520000|2022-02-07 15:58:40|529.83|527.63|530.27|528.07|530.49|528.29|529.83|527.63|0
1644249530000|2022-02-07 15:58:50|530.71|528.51|530.71|528.51|530.71|528.51|530.49|528.29|0
1644249540000|2022-02-07 15:59:00|530.27|528.07|529.39|527.19|530.27|528.07|529.39|527.19|0
1644249550000|2022-02-07 15:59:10|529.73|527.53|529.39|527.19|529.73|527.53|529.39|527.19|0
1644249560000|2022-02-07 15:59:20|529.61|527.41|529.39|527.19|529.61|527.41|529.39|527.19|0
1644249570000|2022-02-07 15:59:30|528.95|526.75|528.73|526.53|528.95|526.75|528.51|526.31|0
1644249580000|2022-02-07 15:59:40|528.51|526.31|529.39|527.19|529.39|527.19|528.51|526.31|0
1644249590000|2022-02-07 15:59:50|529.17|526.97|529.61|527.41|529.61|527.41|529.17|526.97|0
1644249600000|2022-02-07 16:00:00|530.05|527.85|530.49|528.29|530.49|528.29|529.61|527.41|0
1644249610000|2022-02-07 16:00:10|529.73|527.53|530.27|528.07|530.49|528.29|529.73|527.53|0
1644249620000|2022-02-07 16:00:20|529.83|527.63|529.39|527.19|529.83|527.63|529.17|526.97|0
1644249630000|2022-02-07 16:00:30|529.17|526.97|529.17|526.97|529.39|527.19|529.17|526.97|0
1644249640000|2022-02-07 16:00:40|528.95|526.75|528.73|526.53|529.17|526.97|528.73|526.53|0
1644249650000|2022-02-07 16:00:50|528.51|526.31|527.64|525.44|528.51|526.31|527.64|525.44|0
1644249660000|2022-02-07 16:01:00|527.2|525|526.98|524.78|527.42|525.22|526.98|524.78|0
1644249670000|2022-02-07 16:01:10|527.42|525.22|527.64|525.44|528.07|525.87|527.42|525.22|0
1644249680000|2022-02-07 16:01:20|527.42|525.22|528.29|526.09|528.29|526.09|527.42|525.22|0
1644249690000|2022-02-07 16:01:30|528.07|525.87|528.51|526.31|528.51|526.31|527.86|525.66|0
1644249700000|2022-02-07 16:01:40|528.73|526.53|528.51|526.31|528.73|526.53|528.51|526.31|0
1644249710000|2022-02-07 16:01:50|528.07|525.87|528.73|526.53|528.73|526.53|528.07|525.87|0
1644249720000|2022-02-07 16:02:00|528.51|526.31|528.73|526.53|528.73|526.53|528.51|526.31|0
1644249730000|2022-02-07 16:02:10|528.95|526.75|529.61|527.41|529.61|527.41|528.95|526.75|0
1644249740000|2022-02-07 16:02:20|529.17|526.97|528.73|526.53|529.17|526.97|528.73|526.53|0
1644249750000|2022-02-07 16:02:30|529.07|526.87|528.73|526.53|529.17|526.97|528.73|526.53|0
1644249760000|2022-02-07 16:02:40|528.51|526.31|528.51|526.31|528.51|526.31|528.51|526.31|0
1644249770000|2022-02-07 16:02:50|528.73|526.53|529.61|527.41|529.61|527.41|528.73|526.53|0
1644249780000|2022-02-07 16:03:00|529.17|526.97|528.51|526.31|529.17|526.97|528.51|526.31|0
1644249790000|2022-02-07 16:03:10|528.41|526.21|529.07|526.87|529.07|526.87|528.41|526.21|0
1644249800000|2022-02-07 16:03:20|528.95|526.75|529.17|526.97|529.61|527.41|528.95|526.75|0
1644249810000|2022-02-07 16:03:30|529.61|527.41|529.61|527.41|529.83|527.63|529.61|527.41|0
1644249820000|2022-02-07 16:03:40|529.83|527.63|530.49|528.29|530.49|528.29|529.83|527.63|0
1644249830000|2022-02-07 16:03:50|530.27|528.07|530.27|528.07|530.49|528.29|530.27|528.07|0
1644249840000|2022-02-07 16:04:00|530.71|528.51|531.15|528.95|532.69|530.49|530.71|528.51|0
1644249850000|2022-02-07 16:04:10|531.81|529.61|532.25|530.05|532.69|530.49|531.81|529.61|0
1644249860000|2022-02-07 16:04:20|532.47|530.27|534.23|532.03|534.23|532.03|532.47|530.27|0
1644249870000|2022-02-07 16:04:30|534.67|532.47|534.67|532.47|535.12|532.92|534.67|532.47|0
1644249880000|2022-02-07 16:04:40|534.23|532.03|534.01|531.81|534.23|532.03|533.79|531.59|0
1644249890000|2022-02-07 16:04:50|533.79|531.59|532.91|530.71|533.79|531.59|532.91|530.71|0
1644249900000|2022-02-07 16:05:00|533.35|531.15|533.13|530.93|533.35|531.15|532.91|530.71|0
1644249910000|2022-02-07 16:05:10|533.79|531.59|534.01|531.81|534.23|532.03|533.79|531.59|0
1644249920000|2022-02-07 16:05:20|533.79|531.59|532.69|530.49|533.79|531.59|532.47|530.27|0
1644249930000|2022-02-07 16:05:30|533.03|530.83|534.67|532.47|534.67|532.47|533.03|530.83|0
1644249940000|2022-02-07 16:05:40|535.34|533.14|534.45|532.25|535.34|533.14|533.91|531.71|0
1644249950000|2022-02-07 16:05:50|534.23|532.03|533.79|531.59|534.45|532.25|533.79|531.59|0
1644249960000|2022-02-07 16:06:00|533.57|531.37|533.35|531.15|534.23|532.03|533.35|531.15|0
1644249970000|2022-02-07 16:06:10|532.59|530.39|532.91|530.71|532.91|530.71|532.59|530.39|0
1644249980000|2022-02-07 16:06:20|533.03|530.83|532.47|530.27|533.03|530.83|532.47|530.27|0
1644249990000|2022-02-07 16:06:30|532.25|530.05|532.03|529.83|532.25|530.05|532.03|529.83|0
1644250000000|2022-02-07 16:06:40|532.25|530.05|532.25|530.05|532.25|530.05|532.03|529.83|0
1644250010000|2022-02-07 16:06:50|532.47|530.27|532.47|530.27|532.47|530.27|532.25|530.05|0
1644250020000|2022-02-07 16:07:00|532.91|530.71|532.69|530.49|532.91|530.71|532.69|530.49|0
1644250030000|2022-02-07 16:07:10|532.47|530.27|532.25|530.05|532.47|530.27|532.03|529.83|0
1644250040000|2022-02-07 16:07:20|532.47|530.27|532.25|530.05|532.47|530.27|532.03|529.83|0
1644250050000|2022-02-07 16:07:30|532.47|530.27|532.25|530.05|532.47|530.27|532.25|530.05|0
1644250060000|2022-02-07 16:07:40|532.69|530.49|531.81|529.61|532.69|530.49|531.59|529.39|0
1644250070000|2022-02-07 16:07:50|531.59|529.39|531.59|529.39|531.59|529.39|531.59|529.39|0
1644250080000|2022-02-07 16:08:00|531.7|529.5|531.15|528.95|531.81|529.61|531.15|528.95|0
1644250090000|2022-02-07 16:08:10|531.37|529.17|532.03|529.83|532.25|530.05|531.37|529.17|0
1644250100000|2022-02-07 16:08:20|532.47|530.27|533.13|530.93|533.13|530.93|532.47|530.27|0
1644250110000|2022-02-07 16:08:30|532.58|530.38|533.57|531.37|533.79|531.59|532.58|530.38|0
1644250120000|2022-02-07 16:08:40|534.01|531.81|534.23|532.03|534.45|532.25|534.01|531.81|0
1644250130000|2022-02-07 16:08:50|534.01|531.81|533.79|531.59|534.01|531.81|533.57|531.37|0
1644250140000|2022-02-07 16:09:00|534.89|532.69|536.88|534.68|536.88|534.68|534.89|532.69|0
1644250150000|2022-02-07 16:09:10|537.54|535.34|536.88|534.68|537.54|535.34|536.88|534.68|0
1644250160000|2022-02-07 16:09:20|537.1|534.9|537.32|535.12|537.32|535.12|537.1|534.9|0
1644250170000|2022-02-07 16:09:30|537.54|535.34|539.31|537.11|539.31|537.11|537.54|535.34|0
1644250180000|2022-02-07 16:09:40|538.87|536.67|537.98|535.78|538.87|536.67|537.98|535.78|0
1644250190000|2022-02-07 16:09:50|537.76|535.56|538.2|536|538.2|536|537.76|535.56|0
1644250200000|2022-02-07 16:10:00|537.98|535.78|537.32|535.12|537.98|535.78|537.1|534.9|0
1644250210000|2022-02-07 16:10:10|536.99|534.79|536.66|534.46|537.32|535.12|536.66|534.46|0
1644250220000|2022-02-07 16:10:20|537.1|534.9|537.22|535.02|537.32|535.12|537.1|534.9|0
1644250230000|2022-02-07 16:10:30|537.98|535.78|536.66|534.46|537.98|535.78|536.66|534.46|0
1644250240000|2022-02-07 16:10:40|536.44|534.24|536.22|534.02|536.66|534.46|536.22|534.02|0
1644250250000|2022-02-07 16:10:50|536.66|534.46|536.66|534.46|536.66|534.46|536.55|534.35|0
1644250260000|2022-02-07 16:11:00|536.22|534.02|536.44|534.24|536.44|534.24|536|533.8|0
1644250270000|2022-02-07 16:11:10|535.33|533.13|535.78|533.58|535.78|533.58|535.33|533.13|0
1644250280000|2022-02-07 16:11:20|535.56|533.36|535.11|532.91|535.56|533.36|535.11|532.91|0
1644250290000|2022-02-07 16:11:30|535.56|533.36|535.11|532.91|535.56|533.36|535.11|532.91|0
1644250300000|2022-02-07 16:11:40|534.89|532.69|535.33|533.13|535.45|533.25|534.89|532.69|0
1644250310000|2022-02-07 16:11:50|535.11|532.91|535.33|533.13|535.33|533.13|534.89|532.69|0
1644250320000|2022-02-07 16:12:00|535.55|533.35|535.78|533.58|536|533.8|535.55|533.35|0
1644250330000|2022-02-07 16:12:10|535.33|533.13|534.89|532.69|535.33|533.13|534.67|532.47|0
1644250340000|2022-02-07 16:12:20|534.67|532.47|535.11|532.91|535.11|532.91|534.45|532.25|0
1644250350000|2022-02-07 16:12:30|535.33|533.13|535.33|533.13|535.33|533.13|535.11|532.91|0
1644250360000|2022-02-07 16:12:40|535.78|533.58|535.78|533.58|535.78|533.58|535.78|533.58|0
1644250370000|2022-02-07 16:12:50|536|533.8|535.33|533.13|536|533.8|535.33|533.13|0
1644250380000|2022-02-07 16:13:00|535.55|533.35|535.11|532.91|535.55|533.35|534.89|532.69|0
1644250390000|2022-02-07 16:13:10|535.33|533.13|535.11|532.91|535.78|533.58|535.11|532.91|0
1644250400000|2022-02-07 16:13:20|534.67|532.47|534.67|532.47|534.67|532.47|534.67|532.47|0
1644250410000|2022-02-07 16:13:30|534.45|532.25|534.67|532.47|534.89|532.69|534.45|532.25|0
1644250420000|2022-02-07 16:13:40|534.89|532.69|535.11|532.91|535.11|532.91|534.89|532.69|0
1644250430000|2022-02-07 16:13:50|535.01|532.81|534.67|532.47|535.01|532.81|534.67|532.47|0
1644250440000|2022-02-07 16:14:00|534.89|532.69|534.89|532.69|535.55|533.35|534.89|532.69|0
1644250450000|2022-02-07 16:14:10|535.11|532.91|534.01|531.81|535.33|533.13|534.01|531.81|0
1644250460000|2022-02-07 16:14:20|533.57|531.37|534.01|531.81|534.01|531.81|533.57|531.37|0
1644250470000|2022-02-07 16:14:30|533.79|531.59|534.67|532.47|534.67|532.47|533.57|531.37|0
1644250480000|2022-02-07 16:14:40|534.45|532.25|534.89|532.69|534.89|532.69|534.45|532.25|0
1644250490000|2022-02-07 16:14:50|534.45|532.25|534.23|532.03|534.45|532.25|534.01|531.81|0
1644250500000|2022-02-07 16:15:00|534.67|532.47|534.57|532.37|534.67|532.47|534.35|532.15|0
1644250510000|2022-02-07 16:15:10|535.77|533.57|535.77|533.57|535.77|533.57|535.33|533.13|0
1644250520000|2022-02-07 16:15:20|535.33|533.13|535.11|532.91|535.33|533.13|534.57|532.37|0
1644250530000|2022-02-07 16:15:30|534.89|532.69|536|533.8|536|533.8|534.89|532.69|0
1644250540000|2022-02-07 16:15:40|535.45|533.25|535.33|533.13|535.77|533.57|535.33|533.13|0
1644250550000|2022-02-07 16:15:50|535.45|533.25|535.67|533.47|535.77|533.57|535.45|533.25|0
1644250560000|2022-02-07 16:16:00|535.77|533.57|536.66|534.46|536.66|534.46|535.77|533.57|0
1644250570000|2022-02-07 16:16:10|536.88|534.68|535.77|533.57|536.88|534.68|535.77|533.57|0
1644250580000|2022-02-07 16:16:20|535.11|532.91|535.77|533.57|535.77|533.57|535.11|532.91|0
1644250590000|2022-02-07 16:16:30|535.55|533.35|535.77|533.57|536|533.8|535.55|533.35|0
1644250600000|2022-02-07 16:16:40|535.33|533.13|535.47|533.27|535.77|533.57|535.33|533.13|0
1644250610000|2022-02-07 16:16:50|535.25|533.05|535.03|532.83|535.25|533.05|534.81|532.61|0
1644250620000|2022-02-07 16:17:00|534.81|532.61|535.69|533.49|536.13|533.93|534.81|532.61|0
1644250630000|2022-02-07 16:17:10|535.59|533.39|535.25|533.05|535.59|533.39|535.03|532.83|0
1644250640000|2022-02-07 16:17:20|535.69|533.49|535.69|533.49|536.58|534.38|535.69|533.49|0
1644250650000|2022-02-07 16:17:30|535.91|533.71|536.36|534.16|536.36|534.16|535.91|533.71|0
1644250660000|2022-02-07 16:17:40|537.24|535.04|537.02|534.82|537.24|535.04|536.8|534.6|0
1644250670000|2022-02-07 16:17:50|537.58|535.38|537.68|535.48|537.68|535.48|537.58|535.38|0
1644250680000|2022-02-07 16:18:00|537.9|535.7|537.68|535.48|537.9|535.7|537.68|535.48|0
1644250690000|2022-02-07 16:18:10|536.8|534.6|536.8|534.6|537.24|535.04|536.8|534.6|0
1644250700000|2022-02-07 16:18:20|537.02|534.82|536.8|534.6|537.02|534.82|536.8|534.6|0
1644250710000|2022-02-07 16:18:30|537.13|534.93|537.02|534.82|537.13|534.93|536.8|534.6|0
1644250720000|2022-02-07 16:18:40|537.24|535.04|537.24|535.04|537.24|535.04|537.02|534.82|0
1644250730000|2022-02-07 16:18:50|537.02|534.82|537.02|534.82|537.02|534.82|536.8|534.6|0
1644250740000|2022-02-07 16:19:00|536.36|534.16|536.36|534.16|536.58|534.38|536.36|534.16|0
1644250750000|2022-02-07 16:19:10|536.13|533.93|535.69|533.49|536.13|533.93|535.69|533.49|0
1644250760000|2022-02-07 16:19:20|535.47|533.27|535.25|533.05|535.47|533.27|535.14|532.94|0
1644250770000|2022-02-07 16:19:30|535.03|532.83|535.25|533.05|535.47|533.27|535.03|532.83|0
1644250780000|2022-02-07 16:19:40|535.03|532.83|535.25|533.05|535.25|533.05|535.03|532.83|0
1644250790000|2022-02-07 16:19:50|534.81|532.61|534.81|532.61|535.03|532.83|534.59|532.39|0
1644250800000|2022-02-07 16:20:00|534.59|532.39|533.7|531.5|534.81|532.61|533.7|531.5|0
1644250810000|2022-02-07 16:20:10|535.03|532.83|535.91|533.71|535.91|533.71|535.03|532.83|0
1644250820000|2022-02-07 16:20:20|535.03|532.83|535.25|533.05|535.25|533.05|535.03|532.83|0
1644250830000|2022-02-07 16:20:30|535.47|533.27|536.25|534.05|536.58|534.38|535.47|533.27|0
1644250840000|2022-02-07 16:20:40|536.13|533.93|536.25|534.05|536.25|534.05|536.13|533.93|0
1644250850000|2022-02-07 16:20:50|536.58|534.38|537.02|534.82|537.02|534.82|536.35|534.15|0
1644250860000|2022-02-07 16:21:00|536.8|534.6|536.58|534.38|536.8|534.6|536.13|533.93|0
1644250870000|2022-02-07 16:21:10|536.8|534.6|536.8|534.6|537.02|534.82|536.8|534.6|0
1644250880000|2022-02-07 16:21:20|536.58|534.38|536.13|533.93|536.58|534.38|536.13|533.93|0
1644250890000|2022-02-07 16:21:30|535.69|533.49|535.91|533.71|535.91|533.71|535.69|533.49|0
1644250900000|2022-02-07 16:21:40|536.13|533.93|536.35|534.15|536.35|534.15|535.91|533.71|0
1644250910000|2022-02-07 16:21:50|536.13|533.93|536.13|533.93|536.13|533.93|535.91|533.71|0
1644250920000|2022-02-07 16:22:00|535.47|533.27|534.81|532.61|535.47|533.27|534.7|532.5|0
1644250930000|2022-02-07 16:22:10|535.25|533.05|535.47|533.27|535.69|533.49|535.25|533.05|0
1644250940000|2022-02-07 16:22:20|535.69|533.49|536.8|534.6|536.8|534.6|535.69|533.49|0
1644250950000|2022-02-07 16:22:30|535.91|533.71|535.81|533.61|536.13|533.93|535.81|533.61|0
1644250960000|2022-02-07 16:22:40|535.69|533.49|535.69|533.49|535.81|533.61|535.47|533.27|0
1644250970000|2022-02-07 16:22:50|535.47|533.27|535.14|532.94|535.47|533.27|535.14|532.94|0
1644250980000|2022-02-07 16:23:00|535.25|533.05|536.13|533.93|536.13|533.93|535.25|533.05|0
1644250990000|2022-02-07 16:23:10|535.91|533.71|536.13|533.93|536.35|534.15|535.91|533.71|0
1644251000000|2022-02-07 16:23:20|536.35|534.15|536.8|534.6|536.8|534.6|536.35|534.15|0
1644251010000|2022-02-07 16:23:30|537.24|535.04|537.68|535.48|538.12|535.92|537.24|535.04|0
1644251020000|2022-02-07 16:23:40|537.46|535.26|536.58|534.38|537.46|535.26|536.58|534.38|0
1644251030000|2022-02-07 16:23:50|536.69|534.49|536.58|534.38|536.69|534.49|536.25|534.05|0
1644251040000|2022-02-07 16:24:00|536.13|533.93|536.35|534.15|536.35|534.15|536.13|533.93|0
1644251050000|2022-02-07 16:24:10|536.13|533.93|535.69|533.49|536.13|533.93|535.69|533.49|0
1644251060000|2022-02-07 16:24:20|535.25|533.05|535.91|533.71|535.91|533.71|535.25|533.05|0
1644251070000|2022-02-07 16:24:30|535.69|533.49|535.69|533.49|535.91|533.71|535.69|533.49|0
1644251080000|2022-02-07 16:24:40|535.47|533.27|535.25|533.05|535.47|533.27|534.81|532.61|0
1644251090000|2022-02-07 16:24:50|535.03|532.83|536.03|533.83|536.03|533.83|535.03|532.83|0
1644251100000|2022-02-07 16:25:00|535.91|533.71|535.25|533.05|535.91|533.71|535.25|533.05|0
1644251110000|2022-02-07 16:25:10|534.81|532.61|533.92|531.72|534.81|532.61|533.92|531.72|0
1644251120000|2022-02-07 16:25:20|534.14|531.94|534.14|531.94|534.14|531.94|533.92|531.72|0
1644251130000|2022-02-07 16:25:30|533.92|531.72|532.6|530.4|533.92|531.72|532.6|530.4|0
1644251140000|2022-02-07 16:25:40|532.38|530.18|531.94|529.74|532.38|530.18|531.71|529.51|0
1644251150000|2022-02-07 16:25:50|532.38|530.18|532.38|530.18|532.38|530.18|531.94|529.74|0
1644251160000|2022-02-07 16:26:00|532.6|530.4|531.05|528.85|532.6|530.4|531.05|528.85|0
1644251170000|2022-02-07 16:26:10|531.17|528.97|531.27|529.07|531.94|529.74|531.17|528.97|0
1644251180000|2022-02-07 16:26:20|530.83|528.63|530.83|528.63|530.83|528.63|530.61|528.41|0
1644251190000|2022-02-07 16:26:30|531.27|529.07|530.83|528.63|531.27|529.07|530.83|528.63|0
1644251200000|2022-02-07 16:26:40|530.17|527.97|530.83|528.63|530.83|528.63|530.17|527.97|0
1644251210000|2022-02-07 16:26:50|531.05|528.85|531.05|528.85|531.05|528.85|531.05|528.85|0
1644251220000|2022-02-07 16:27:00|531.71|529.51|531.71|529.51|531.71|529.51|531.49|529.29|0
1644251230000|2022-02-07 16:27:10|531.94|529.74|531.71|529.51|531.94|529.74|531.49|529.29|0
1644251240000|2022-02-07 16:27:20|531.49|529.29|530.17|527.97|531.49|529.29|530.17|527.97|0
1644251250000|2022-02-07 16:27:30|530.39|528.19|531.05|528.85|531.05|528.85|530.39|528.19|0
1644251260000|2022-02-07 16:27:40|531.17|528.97|531.71|529.51|531.71|529.51|531.17|528.97|0
1644251270000|2022-02-07 16:27:50|531.49|529.29|531.71|529.51|531.71|529.51|531.49|529.29|0
1644251280000|2022-02-07 16:28:00|531.94|529.74|531.94|529.74|531.94|529.74|531.49|529.29|0
1644251290000|2022-02-07 16:28:10|531.49|529.29|532.24|530.04|532.24|530.04|531.49|529.29|0
1644251300000|2022-02-07 16:28:20|532.46|530.26|532.68|530.48|532.68|530.48|532.46|530.26|0
1644251310000|2022-02-07 16:28:30|532.46|530.26|532.58|530.38|532.58|530.38|532.24|530.04|0
1644251320000|2022-02-07 16:28:40|532.24|530.04|532.24|530.04|532.46|530.26|532.24|530.04|0
1644251330000|2022-02-07 16:28:50|532.02|529.82|532.46|530.26|532.46|530.26|532.02|529.82|0
1644251340000|2022-02-07 16:29:00|532.9|530.7|533.12|530.92|533.12|530.92|532.9|530.7|0
1644251350000|2022-02-07 16:29:10|532.9|530.7|533.34|531.14|533.34|531.14|532.9|530.7|0
1644251360000|2022-02-07 16:29:20|533.78|531.58|533.34|531.14|534.01|531.81|533.34|531.14|0
1644251370000|2022-02-07 16:29:30|533.65|531.45|534.09|531.89|534.09|531.89|533.43|531.23|0
1644251380000|2022-02-07 16:29:40|534.31|532.11|534.09|531.89|534.75|532.55|534.09|531.89|0
1644251390000|2022-02-07 16:29:50|534.31|532.11|534.53|532.33|535.64|533.44|534.31|532.11|0
1644251400000|2022-02-07 16:30:00|534.75|532.55|536.3|534.1|536.3|534.1|534.75|532.55|0
1644251410000|2022-02-07 16:30:10|535.42|533.22|535.86|533.66|535.86|533.66|535.42|533.22|0
1644251420000|2022-02-07 16:30:20|536.08|533.88|535.86|533.66|536.08|533.88|535.86|533.66|0
1644251430000|2022-02-07 16:30:30|535.53|533.33|535.86|533.66|535.86|533.66|535.53|533.33|0
1644251440000|2022-02-07 16:30:40|535.64|533.44|535.64|533.44|535.64|533.44|535.64|533.44|0
1644251450000|2022-02-07 16:30:50|535.42|533.22|536.08|533.88|536.3|534.1|535.42|533.22|0
1644251460000|2022-02-07 16:31:00|535.64|533.44|535.64|533.44|535.86|533.66|535.64|533.44|0
1644251470000|2022-02-07 16:31:10|536.74|534.54|535.86|533.66|536.74|534.54|535.86|533.66|0
1644251480000|2022-02-07 16:31:20|536.3|534.1|536.08|533.88|536.3|534.1|536.08|533.88|0
1644251490000|2022-02-07 16:31:30|536.3|534.1|535.86|533.66|536.3|534.1|535.86|533.66|0
1644251500000|2022-02-07 16:31:40|536.08|533.88|536.3|534.1|536.52|534.32|536.08|533.88|0
1644251510000|2022-02-07 16:31:50|535.64|533.44|536.08|533.88|536.08|533.88|535.64|533.44|0
1644251520000|2022-02-07 16:32:00|536.3|534.1|535.86|533.66|536.3|534.1|535.86|533.66|0
1644251530000|2022-02-07 16:32:10|535.64|533.44|535.75|533.55|535.75|533.55|535.41|533.21|0
1644251540000|2022-02-07 16:32:20|535.86|533.66|536.96|534.76|536.96|534.76|535.86|533.66|0
1644251550000|2022-02-07 16:32:30|537.62|535.42|538.28|536.08|538.28|536.08|537.62|535.42|0
1644251560000|2022-02-07 16:32:40|538.06|535.86|538.5|536.3|538.5|536.3|537.84|535.64|0
1644251570000|2022-02-07 16:32:50|538.73|536.53|540.72|538.52|540.72|538.52|538.73|536.53|0
1644251580000|2022-02-07 16:33:00|540.49|538.29|540.49|538.29|540.49|538.29|540.49|538.29|0
1644251590000|2022-02-07 16:33:10|540.94|538.74|540.94|538.74|540.94|538.74|540.72|538.52|0
1644251600000|2022-02-07 16:33:20|540.05|537.85|540.27|538.07|540.72|538.52|540.05|537.85|0
1644251610000|2022-02-07 16:33:30|540.49|538.29|540.72|538.52|540.72|538.52|540.49|538.29|0
1644251620000|2022-02-07 16:33:40|540.49|538.29|540.27|538.07|540.94|538.74|540.27|538.07|0
1644251630000|2022-02-07 16:33:50|540.05|537.85|540.05|537.85|540.05|537.85|539.61|537.41|0
1644251640000|2022-02-07 16:34:00|540.27|538.07|540.94|538.74|540.94|538.74|540.27|538.07|0
1644251650000|2022-02-07 16:34:10|540.49|538.29|540.72|538.52|540.94|538.74|540.49|538.29|0
1644251660000|2022-02-07 16:34:20|540.49|538.29|540.27|538.07|540.94|538.74|540.27|538.07|0
1644251670000|2022-02-07 16:34:30|540.05|537.85|540.05|537.85|540.27|538.07|539.83|537.63|0
1644251680000|2022-02-07 16:34:40|539.83|537.63|540.27|538.07|540.27|538.07|539.83|537.63|0
1644251690000|2022-02-07 16:34:50|539.83|537.63|540.05|537.85|540.05|537.85|539.83|537.63|0
1644251700000|2022-02-07 16:35:00|539.83|537.63|540.27|538.07|540.27|538.07|539.83|537.63|0
1644251710000|2022-02-07 16:35:10|540.49|538.29|540.61|538.41|540.72|538.52|540.49|538.29|0
1644251720000|2022-02-07 16:35:20|540.72|538.52|539.83|537.63|540.72|538.52|539.83|537.63|0
1644251730000|2022-02-07 16:35:30|539.72|537.52|539.39|537.19|539.72|537.52|539.39|537.19|0
1644251740000|2022-02-07 16:35:40|539.61|537.41|539.17|536.97|539.61|537.41|539.17|536.97|0
1644251750000|2022-02-07 16:35:50|538.95|536.75|539.39|537.19|539.39|537.19|538.95|536.75|0
1644251760000|2022-02-07 16:36:00|539.83|537.63|540.49|538.29|540.72|538.52|539.83|537.63|0
1644251770000|2022-02-07 16:36:10|540.27|538.07|539.61|537.41|540.49|538.29|539.61|537.41|0
1644251780000|2022-02-07 16:36:20|539.83|537.63|539.83|537.63|539.83|537.63|539.61|537.41|0
1644251790000|2022-02-07 16:36:30|540.05|537.85|539.83|537.63|540.05|537.85|539.83|537.63|0
1644251800000|2022-02-07 16:36:40|539.61|537.41|538.95|536.75|539.61|537.41|538.95|536.75|0
1644251810000|2022-02-07 16:36:50|539.17|536.97|538.72|536.52|539.17|536.97|538.72|536.52|0
1644251820000|2022-02-07 16:37:00|538.95|536.75|539.17|536.97|539.17|536.97|538.95|536.75|0
1644251830000|2022-02-07 16:37:10|538.95|536.75|539.39|537.19|539.39|537.19|538.95|536.75|0
1644251840000|2022-02-07 16:37:20|539.17|536.97|539.39|537.19|539.61|537.41|539.17|536.97|0
1644251850000|2022-02-07 16:37:30|539.17|536.97|539.17|536.97|539.17|536.97|538.95|536.75|0
1644251860000|2022-02-07 16:37:40|538.95|536.75|539.17|536.97|539.39|537.19|538.95|536.75|0
1644251870000|2022-02-07 16:37:50|539.61|537.41|539.39|537.19|539.61|537.41|539.17|536.97|0
1644251880000|2022-02-07 16:38:00|539.5|537.3|539.83|537.63|539.83|537.63|539.5|537.3|0
1644251890000|2022-02-07 16:38:10|540.27|538.07|540.83|538.63|540.83|538.63|540.27|538.07|0
1644251900000|2022-02-07 16:38:20|540.94|538.74|543.59|541.39|543.59|541.39|540.94|538.74|0
1644251910000|2022-02-07 16:38:30|543.82|541.62|545.81|543.61|545.81|543.61|543.82|541.62|0
1644251920000|2022-02-07 16:38:40|545.59|543.39|546.26|544.06|546.37|544.17|545.48|543.28|0
1644251940000|2022-02-07 16:39:00|545.59|543.39|545.81|543.61|546.03|543.83|545.59|543.39|0
1644251950000|2022-02-07 16:39:10|546.7|544.5|547.59|545.39|547.59|545.39|546.7|544.5|0
1644251960000|2022-02-07 16:39:20|547.37|545.17|547.81|545.61|547.81|545.61|546.92|544.72|0
1644251970000|2022-02-07 16:39:30|548.48|546.28|548.92|546.72|548.92|546.72|548.03|545.83|0
1644251980000|2022-02-07 16:39:40|548.48|546.28|547.81|545.61|548.48|546.28|547.81|545.61|0
1644251990000|2022-02-07 16:39:50|548.03|545.83|547.59|545.39|548.03|545.83|547.59|545.39|0
1644252000000|2022-02-07 16:40:00|547.81|545.61|548.25|546.05|548.25|546.05|547.81|545.61|0
1644252010000|2022-02-07 16:40:10|548.03|545.83|548.48|546.28|548.48|546.28|548.03|545.83|0
1644252020000|2022-02-07 16:40:20|548.7|546.5|548.7|546.5|548.92|546.72|548.7|546.5|0
1644252030000|2022-02-07 16:40:30|548.92|546.72|548.7|546.5|548.92|546.72|548.7|546.5|0
1644252040000|2022-02-07 16:40:40|548.48|546.28|548.25|546.05|548.7|546.5|548.25|546.05|0
1644252050000|2022-02-07 16:40:50|548.48|546.28|548.7|546.5|548.7|546.5|548.48|546.28|0
1644252060000|2022-02-07 16:41:00|548.48|546.28|548.25|546.05|548.7|546.5|548.25|546.05|0
1644252070000|2022-02-07 16:41:10|547.81|545.61|548.03|545.83|548.03|545.83|547.81|545.61|0
1644252080000|2022-02-07 16:41:20|547.81|545.61|547.59|545.39|547.81|545.61|547.59|545.39|0
1644252090000|2022-02-07 16:41:30|547.81|545.61|548.03|545.83|548.25|546.05|547.81|545.61|0
1644252100000|2022-02-07 16:41:40|548.25|546.05|548.03|545.83|548.25|546.05|548.03|545.83|0
1644252110000|2022-02-07 16:41:50|547.59|545.39|546.92|544.72|547.81|545.61|546.92|544.72|0
1644252120000|2022-02-07 16:42:00|547.14|544.94|546.7|544.5|547.14|544.94|546.7|544.5|0
1644252130000|2022-02-07 16:42:10|546.92|544.72|546.7|544.5|546.92|544.72|546.48|544.28|0
1644252140000|2022-02-07 16:42:20|547.59|545.39|547.37|545.17|547.59|545.39|547.37|545.17|0
1644252150000|2022-02-07 16:42:30|547.59|545.39|547.37|545.17|547.59|545.39|547.37|545.17|0
1644252160000|2022-02-07 16:42:40|546.92|544.72|547.14|544.94|547.14|544.94|546.92|544.72|0
1644252170000|2022-02-07 16:42:50|546.92|544.72|546.92|544.72|547.14|544.94|546.7|544.5|0
1644252180000|2022-02-07 16:43:00|546.7|544.5|547.14|544.94|547.14|544.94|546.7|544.5|0
1644252190000|2022-02-07 16:43:10|547.36|545.16|548.48|546.28|548.48|546.28|547.36|545.16|0
1644252200000|2022-02-07 16:43:20|548.7|546.5|548.48|546.28|548.7|546.5|548.48|546.28|0
1644252210000|2022-02-07 16:43:30|548.92|546.72|550.03|547.83|550.7|548.5|548.92|546.72|0
1644252220000|2022-02-07 16:43:40|550.48|548.28|550.03|547.83|551.15|548.95|550.03|547.83|0
1644252230000|2022-02-07 16:43:50|550.37|548.17|550.92|548.72|551.37|549.17|550.37|548.17|0
1644252240000|2022-02-07 16:44:00|551.37|549.17|551.81|549.61|552.26|550.06|551.37|549.17|0
1644252250000|2022-02-07 16:44:10|552.26|550.06|552.26|550.06|552.26|550.06|552.04|549.84|0
1644252260000|2022-02-07 16:44:20|552.71|550.51|552.82|550.62|552.93|550.73|552.48|550.28|0
1644252270000|2022-02-07 16:44:30|552.93|550.73|552.93|550.73|552.93|550.73|552.71|550.51|0
1644252280000|2022-02-07 16:44:40|552.71|550.51|552.26|550.06|552.71|550.51|552.26|550.06|0
1644252290000|2022-02-07 16:44:50|552.04|549.84|552.26|550.06|552.26|550.06|552.04|549.84|0
1644252300000|2022-02-07 16:45:00|552.04|549.84|551.37|549.17|552.26|550.06|551.37|549.17|0
1644252310000|2022-02-07 16:45:10|551.81|549.61|550.03|547.83|551.81|549.61|550.03|547.83|0
1644252320000|2022-02-07 16:45:20|549.59|547.39|549.03|546.83|549.81|547.61|549.03|546.83|0
1644252330000|2022-02-07 16:45:30|550.76|548.56|550.76|548.56|550.76|548.56|550.32|548.12|0
1644252340000|2022-02-07 16:45:40|550.32|548.12|550.76|548.56|550.76|548.56|550.32|548.12|0
1644252350000|2022-02-07 16:45:50|550.54|548.34|550.98|548.78|550.98|548.78|550.54|548.34|0
1644252360000|2022-02-07 16:46:00|550.76|548.56|551.21|549.01|551.87|549.67|550.76|548.56|0
1644252370000|2022-02-07 16:46:10|550.76|548.56|550.43|548.23|550.88|548.68|550.43|548.23|0
1644252380000|2022-02-07 16:46:20|550.54|548.34|550.76|548.56|550.88|548.68|550.54|548.34|0
1644252390000|2022-02-07 16:46:30|551.21|549.01|551.21|549.01|551.54|549.34|551.21|549.01|0
1644252400000|2022-02-07 16:46:40|551.32|549.12|550.76|548.56|551.32|549.12|550.76|548.56|0
1644252410000|2022-02-07 16:46:50|550.98|548.78|550.54|548.34|550.98|548.78|550.54|548.34|0
1644252420000|2022-02-07 16:47:00|550.76|548.56|551.21|549.01|551.21|549.01|550.76|548.56|0
1644252430000|2022-02-07 16:47:10|550.98|548.78|550.76|548.56|551.21|549.01|550.76|548.56|0
1644252440000|2022-02-07 16:47:20|550.54|548.34|551.21|549.01|551.21|549.01|550.54|548.34|0
1644252450000|2022-02-07 16:47:30|551.32|549.12|551.43|549.23|551.43|549.23|551.21|549.01|0
1644252460000|2022-02-07 16:47:40|551.21|549.01|552.09|549.89|552.09|549.89|551.21|549.01|0
1644252470000|2022-02-07 16:47:50|551.87|549.67|552.31|550.11|552.31|550.11|551.87|549.67|0
1644252480000|2022-02-07 16:48:00|551.87|549.67|552.09|549.89|552.09|549.89|551.43|549.23|0
1644252490000|2022-02-07 16:48:10|551.87|549.67|552.98|550.78|552.98|550.78|551.87|549.67|0
1644252500000|2022-02-07 16:48:20|552.76|550.56|551.87|549.67|552.76|550.56|551.87|549.67|0
1644252510000|2022-02-07 16:48:30|552.31|550.11|552.31|550.11|552.31|550.11|552.09|549.89|0
1644252520000|2022-02-07 16:48:40|552.76|550.56|552.31|550.11|552.76|550.56|552.31|550.11|0
1644252530000|2022-02-07 16:48:50|552.43|550.23|551.21|549.01|552.43|550.23|551.21|549.01|0
1644252540000|2022-02-07 16:49:00|550.76|548.56|550.32|548.12|550.76|548.56|550.32|548.12|0
1644252550000|2022-02-07 16:49:10|550.1|547.9|550.1|547.9|550.32|548.12|550.1|547.9|0
1644252560000|2022-02-07 16:49:20|549.88|547.68|550.1|547.9|550.32|548.12|549.88|547.68|0
1644252570000|2022-02-07 16:49:30|550.32|548.12|549.88|547.68|550.32|548.12|549.88|547.68|0
1644252580000|2022-02-07 16:49:40|549.43|547.23|549.88|547.68|549.88|547.68|549.21|547.01|0
1644252590000|2022-02-07 16:49:50|549.65|547.45|549.65|547.45|549.65|547.45|549.33|547.13|0
1644252600000|2022-02-07 16:50:00|549.43|547.23|549.1|546.9|549.43|547.23|548.77|546.57|0
1644252610000|2022-02-07 16:50:10|548.99|546.79|548.55|546.35|548.99|546.79|548.55|546.35|0
1644252620000|2022-02-07 16:50:20|548.77|546.57|548.1|545.9|548.99|546.79|548.1|545.9|0
1644252630000|2022-02-07 16:50:30|548.55|546.35|548.55|546.35|548.77|546.57|548.55|546.35|0
1644252640000|2022-02-07 16:50:40|548.77|546.57|548.55|546.35|548.77|546.57|548.55|546.35|0
1644252650000|2022-02-07 16:50:50|548.32|546.12|548.1|545.9|548.32|546.12|548.1|545.9|0
1644252660000|2022-02-07 16:51:00|548.32|546.12|548.1|545.9|548.32|546.12|547.88|545.68|0
1644252670000|2022-02-07 16:51:10|547.88|545.68|548.55|546.35|548.55|546.35|547.88|545.68|0
1644252680000|2022-02-07 16:51:20|548.32|546.12|548.1|545.9|548.55|546.35|548.1|545.9|0
1644252690000|2022-02-07 16:51:30|548.32|546.12|548.55|546.35|548.55|546.35|548.32|546.12|0
1644252700000|2022-02-07 16:51:40|548.77|546.57|548.99|546.79|549.21|547.01|548.77|546.57|0
1644252710000|2022-02-07 16:51:50|549.21|547.01|548.77|546.57|549.21|547.01|548.77|546.57|0
1644252720000|2022-02-07 16:52:00|548.55|546.35|548.1|545.9|548.55|546.35|548.1|545.9|0
1644252730000|2022-02-07 16:52:10|548.32|546.12|548.88|546.68|548.99|546.79|548.32|546.12|0
1644252740000|2022-02-07 16:52:20|549.43|547.23|549.43|547.23|549.65|547.45|549.43|547.23|0
1644252750000|2022-02-07 16:52:30|550.1|547.9|550.1|547.9|550.43|548.23|550.1|547.9|0
1644252760000|2022-02-07 16:52:40|550.76|548.56|550.54|548.34|550.76|548.56|550.1|547.9|0
1644252770000|2022-02-07 16:52:50|550.32|548.12|549.87|547.67|550.32|548.12|549.65|547.45|0
1644252780000|2022-02-07 16:53:00|549.77|547.57|549.55|547.35|549.77|547.57|549.43|547.23|0
1644252790000|2022-02-07 16:53:10|549.87|547.67|550.54|548.34|550.54|548.34|549.87|547.67|0
1644252800000|2022-02-07 16:53:20|550.32|548.12|551.2|549|551.2|549|550.32|548.12|0
1644252810000|2022-02-07 16:53:30|551.65|549.45|551.87|549.67|551.87|549.67|551.43|549.23|0
1644252820000|2022-02-07 16:53:40|552.09|549.89|551.87|549.67|552.09|549.89|551.65|549.45|0
1644252830000|2022-02-07 16:53:50|551.65|549.45|551.65|549.45|551.65|549.45|551.65|549.45|0
1644252840000|2022-02-07 16:54:00|551.2|549|550.54|548.34|551.2|549|550.21|548.01|0
1644252850000|2022-02-07 16:54:10|550.76|548.56|550.76|548.56|551.43|549.23|550.76|548.56|0
1644252860000|2022-02-07 16:54:20|550.98|548.78|550.98|548.78|551.2|549|550.98|548.78|0
1644252870000|2022-02-07 16:54:30|550.76|548.56|550.76|548.56|550.76|548.56|550.76|548.56|0
1644252880000|2022-02-07 16:54:40|550.98|548.78|549.65|547.45|550.98|548.78|549.65|547.45|0
1644252890000|2022-02-07 16:54:50|549.43|547.23|549.65|547.45|549.87|547.67|549.43|547.23|0
1644252900000|2022-02-07 16:55:00|549.43|547.23|550.32|548.12|550.32|548.12|549.43|547.23|0
1644252910000|2022-02-07 16:55:10|549.65|547.45|549.65|547.45|549.65|547.45|549.65|547.45|0
1644252920000|2022-02-07 16:55:20|549.43|547.23|549.43|547.23|549.65|547.45|549.43|547.23|0
1644252930000|2022-02-07 16:55:30|549.21|547.01|549.21|547.01|549.43|547.23|549.21|547.01|0
1644252940000|2022-02-07 16:55:40|548.99|546.79|548.54|546.34|548.99|546.79|548.54|546.34|0
1644252950000|2022-02-07 16:55:50|548.66|546.46|548.54|546.34|548.66|546.46|548.54|546.34|0
1644252960000|2022-02-07 16:56:00|547.66|545.46|548.99|546.79|548.99|546.79|547.66|545.46|0
1644252970000|2022-02-07 16:56:10|548.77|546.57|548.99|546.79|548.99|546.79|548.77|546.57|0
1644252980000|2022-02-07 16:56:20|549.21|547.01|548.77|546.57|549.21|547.01|548.77|546.57|0
1644252990000|2022-02-07 16:56:30|548.32|546.12|547.88|545.68|548.32|546.12|547.88|545.68|0
1644253000000|2022-02-07 16:56:40|548.1|545.9|547.88|545.68|548.1|545.9|547.88|545.68|0
1644253010000|2022-02-07 16:56:50|547.66|545.46|547.66|545.46|547.66|545.46|547.66|545.46|0
1644253020000|2022-02-07 16:57:00|547|544.8|547.22|545.02|547.22|545.02|546.55|544.35|0
1644253030000|2022-02-07 16:57:10|547|544.8|546.77|544.57|547|544.8|546.55|544.35|0
1644253040000|2022-02-07 16:57:20|546.55|544.35|545.89|543.69|547|544.8|545.89|543.69|0
1644253050000|2022-02-07 16:57:30|546.33|544.13|546.33|544.13|546.33|544.13|546.11|543.91|0
1644253060000|2022-02-07 16:57:40|545.89|543.69|545.89|543.69|546.11|543.91|545.89|543.69|0
1644253070000|2022-02-07 16:57:50|546.33|544.13|545.67|543.47|546.33|544.13|545.45|543.25|0
1644253080000|2022-02-07 16:58:00|545.45|543.25|545.45|543.25|545.67|543.47|545.45|543.25|0
1644253090000|2022-02-07 16:58:10|545.01|542.81|545.01|542.81|545.23|543.03|545.01|542.81|0
1644253100000|2022-02-07 16:58:20|544.78|542.58|544.78|542.58|544.78|542.58|544.78|542.58|0
1644253110000|2022-02-07 16:58:30|544.56|542.36|544.34|542.14|544.56|542.36|544.34|542.14|0
1644253120000|2022-02-07 16:58:40|544.56|542.36|545.01|542.81|545.01|542.81|544.56|542.36|0
1644253130000|2022-02-07 16:58:50|544.78|542.58|544.78|542.58|545.01|542.81|544.78|542.58|0
1644253140000|2022-02-07 16:59:00|544.56|542.36|543.9|541.7|544.56|542.36|543.46|541.26|0
1644253150000|2022-02-07 16:59:10|543.68|541.48|544.02|541.82|544.02|541.82|543.68|541.48|0
1644253160000|2022-02-07 16:59:20|543.9|541.7|543.9|541.7|544.12|541.92|543.9|541.7|0
1644253170000|2022-02-07 16:59:30|544.12|541.92|544.56|542.36|544.56|542.36|544.12|541.92|0
1644253180000|2022-02-07 16:59:40|544.68|542.48|544.46|542.26|544.68|542.48|544.46|542.26|0
1644253190000|2022-02-07 16:59:50|544.34|542.14|544.56|542.36|544.56|542.36|544.12|541.92|0
1644253200000|2022-02-07 17:00:00|544.78|542.58|544.34|542.14|545.01|542.81|544.34|542.14|0
1644253210000|2022-02-07 17:00:10|544.12|541.92|545.45|543.25|545.45|543.25|544.12|541.92|0
1644253220000|2022-02-07 17:00:20|545.23|543.03|546.33|544.13|546.55|544.35|545.23|543.03|0
1644253230000|2022-02-07 17:00:30|546.55|544.35|547.44|545.24|547.44|545.24|546.55|544.35|0
1644253240000|2022-02-07 17:00:40|547.88|545.68|547.22|545.02|548.1|545.9|547.22|545.02|0
1644253250000|2022-02-07 17:00:50|547.44|545.24|547.55|545.35|547.55|545.35|547.44|545.24|0
1644253260000|2022-02-07 17:01:00|547.66|545.46|549.21|547.01|549.21|547.01|547.66|545.46|0
1644253270000|2022-02-07 17:01:10|549.54|547.34|548.77|546.57|549.54|547.34|548.54|546.34|0
1644253280000|2022-02-07 17:01:20|549.43|547.23|549.21|547.01|549.43|547.23|548.99|546.79|0
1644253290000|2022-02-07 17:01:30|549.43|547.23|549.87|547.67|549.87|547.67|549.43|547.23|0
1644253300000|2022-02-07 17:01:40|549.43|547.23|549.43|547.23|549.65|547.45|549.43|547.23|0
1644253310000|2022-02-07 17:01:50|549.65|547.45|550.09|547.89|550.09|547.89|549.65|547.45|0
1644253320000|2022-02-07 17:02:00|549.87|547.67|549.43|547.23|549.99|547.79|549.43|547.23|0
1644253330000|2022-02-07 17:02:10|548.99|546.79|548.54|546.34|548.99|546.79|548.54|546.34|0
1644253340000|2022-02-07 17:02:20|548.77|546.57|548.1|545.9|548.77|546.57|548.1|545.9|0
1644253350000|2022-02-07 17:02:30|548.32|546.12|548.32|546.12|548.32|546.12|548.22|546.02|0
1644253360000|2022-02-07 17:02:40|548.76|546.56|548.32|546.12|548.76|546.56|548.32|546.12|0
1644253370000|2022-02-07 17:02:50|548.54|546.34|548.54|546.34|548.76|546.56|548.54|546.34|0
1644253380000|2022-02-07 17:03:00|548.66|546.46|548.99|546.79|548.99|546.79|548.66|546.46|0
1644253390000|2022-02-07 17:03:10|549.21|547.01|547.88|545.68|549.21|547.01|547.66|545.46|0
1644253400000|2022-02-07 17:03:20|547.66|545.46|547.44|545.24|547.66|545.46|547.44|545.24|0
1644253410000|2022-02-07 17:03:30|547.66|545.46|547.44|545.24|547.88|545.68|547.22|545.02|0
1644253420000|2022-02-07 17:03:40|547.55|545.35|547.22|545.02|547.55|545.35|547.22|545.02|0
1644253430000|2022-02-07 17:03:50|546.77|544.57|546.55|544.35|546.77|544.57|546.55|544.35|0
1644253440000|2022-02-07 17:04:00|546.11|543.91|545.45|543.25|546.11|543.91|545.23|543.03|0
1644253450000|2022-02-07 17:04:10|545.67|543.47|545.12|542.92|545.67|543.47|544.78|542.58|0
1644253460000|2022-02-07 17:04:20|545.23|543.03|545.67|543.47|545.67|543.47|545.23|543.03|0
1644253470000|2022-02-07 17:04:30|545.23|543.03|544.78|542.58|545.23|543.03|544.78|542.58|0
1644253480000|2022-02-07 17:04:40|545.45|543.25|545.45|543.25|545.45|543.25|545.23|543.03|0
1644253490000|2022-02-07 17:04:50|545.23|543.03|545.67|543.47|545.67|543.47|545.23|543.03|0
1644253500000|2022-02-07 17:05:00|545.45|543.25|545.89|543.69|546.11|543.91|545.45|543.25|0
1644253510000|2022-02-07 17:05:10|546.77|544.57|546.77|544.57|546.99|544.79|546.55|544.35|0
1644253520000|2022-02-07 17:05:20|547.11|544.91|546.77|544.57|547.11|544.91|546.77|544.57|0
1644253530000|2022-02-07 17:05:30|546.99|544.79|546.77|544.57|547.22|545.02|546.77|544.57|0
1644253540000|2022-02-07 17:05:40|546.99|544.79|547.21|545.01|547.21|545.01|546.99|544.79|0
1644253550000|2022-02-07 17:05:50|547.44|545.24|547.44|545.24|547.66|545.46|547.44|545.24|0
1644253560000|2022-02-07 17:06:00|547.21|545.01|547.21|545.01|547.21|545.01|547.21|545.01|0
1644253570000|2022-02-07 17:06:10|546.99|544.79|546.99|544.79|546.99|544.79|546.33|544.13|0
1644253580000|2022-02-07 17:06:20|547.44|545.24|546.99|544.79|547.44|545.24|546.99|544.79|0
1644253590000|2022-02-07 17:06:30|546.77|544.57|546.99|544.79|547.21|545.01|546.77|544.57|0
1644253600000|2022-02-07 17:06:40|547.21|545.01|547.21|545.01|547.21|545.01|546.99|544.79|0
1644253610000|2022-02-07 17:06:50|547.33|545.13|547.44|545.24|547.44|545.24|546.77|544.57|0
1644253620000|2022-02-07 17:07:00|547.21|545.01|547.44|545.24|547.44|545.24|547.11|544.91|0
1644253630000|2022-02-07 17:07:10|547.66|545.46|548.1|545.9|548.1|545.9|547.66|545.46|0
1644253640000|2022-02-07 17:07:20|547.88|545.68|548.32|546.12|548.32|546.12|547.88|545.68|0
1644253650000|2022-02-07 17:07:30|548.54|546.34|548.54|546.34|548.76|546.56|548.54|546.34|0
1644253660000|2022-02-07 17:07:40|548.44|546.24|548.21|546.01|548.76|546.56|548.21|546.01|0
1644253670000|2022-02-07 17:07:50|548.54|546.34|548.44|546.24|548.54|546.34|548.32|546.12|0
1644253680000|2022-02-07 17:08:00|548.1|545.9|548.54|546.34|548.54|546.34|548.1|545.9|0
1644253690000|2022-02-07 17:08:10|548.76|546.56|549.21|547.01|549.21|547.01|548.76|546.56|0
1644253700000|2022-02-07 17:08:20|548.99|546.79|548.99|546.79|548.99|546.79|548.76|546.56|0
1644253710000|2022-02-07 17:08:30|549.43|547.23|548.66|546.46|549.43|547.23|548.66|546.46|0
1644253720000|2022-02-07 17:08:40|548.76|546.56|548.66|546.46|548.76|546.56|548.66|546.46|0
1644253730000|2022-02-07 17:08:50|549.21|547.01|548.99|546.79|549.65|547.45|548.99|546.79|0
1644253740000|2022-02-07 17:09:00|548.76|546.56|548.54|546.34|548.76|546.56|548.54|546.34|0
1644253750000|2022-02-07 17:09:10|547.88|545.68|547.44|545.24|547.88|545.68|546.99|544.79|0
1644253760000|2022-02-07 17:09:20|548.21|546.01|548.76|546.56|548.76|546.56|548.21|546.01|0
1644253770000|2022-02-07 17:09:30|549.21|547.01|550.76|548.56|550.98|548.78|549.21|547.01|0
1644253780000|2022-02-07 17:09:40|550.31|548.11|551.42|549.22|551.42|549.22|550.31|548.11|0
1644253790000|2022-02-07 17:09:50|551.64|549.44|551.87|549.67|552.09|549.89|551.64|549.44|0
1644253800000|2022-02-07 17:10:00|551.42|549.22|549.65|547.45|551.42|549.22|549.65|547.45|0
1644253810000|2022-02-07 17:10:10|549.21|547.01|549.43|547.23|549.43|547.23|549.21|547.01|0
1644253820000|2022-02-07 17:10:20|550.09|547.89|550.54|548.34|550.54|548.34|549.87|547.67|0
1644253830000|2022-02-07 17:10:30|550.76|548.56|550.76|548.56|550.76|548.56|550.54|548.34|0
1644253840000|2022-02-07 17:10:40|550.98|548.78|551.42|549.22|551.42|549.22|550.76|548.56|0
1644253850000|2022-02-07 17:10:50|551.87|549.67|551.64|549.44|551.87|549.67|551.64|549.44|0
1644253860000|2022-02-07 17:11:00|550.98|548.78|550.31|548.11|550.98|548.78|550.31|548.11|0
1644253870000|2022-02-07 17:11:10|549.87|547.67|550.98|548.78|550.98|548.78|549.87|547.67|0
1644253880000|2022-02-07 17:11:20|551.2|549|550.09|547.89|551.2|549|549.87|547.67|0
1644253890000|2022-02-07 17:11:30|550.21|548.01|549.65|547.45|550.21|548.01|549.65|547.45|0
1644253900000|2022-02-07 17:11:40|550.09|547.89|550.09|547.89|550.09|547.89|550.09|547.89|0
1644253910000|2022-02-07 17:11:50|550.31|548.11|549.43|547.23|550.31|548.11|549.43|547.23|0
1644253920000|2022-02-07 17:12:00|550.09|547.89|550.76|548.56|550.76|548.56|550.09|547.89|0
1644253930000|2022-02-07 17:12:10|550.54|548.34|551.42|549.22|551.42|549.22|550.54|548.34|0
1644253940000|2022-02-07 17:12:20|551.2|549|551.87|549.67|551.87|549.67|551.2|549|0
1644253950000|2022-02-07 17:12:30|551.64|549.44|551.2|549|551.64|549.44|550.98|548.78|0
1644253960000|2022-02-07 17:12:40|550.98|548.78|550.54|548.34|550.98|548.78|550.54|548.34|0
1644253970000|2022-02-07 17:12:50|550.09|547.89|550.54|548.34|550.76|548.56|550.09|547.89|0
1644253980000|2022-02-07 17:13:00|550.09|547.89|549.87|547.67|550.09|547.89|549.87|547.67|0
1644253990000|2022-02-07 17:13:10|548.54|546.34|549.87|547.67|549.87|547.67|548.54|546.34|0
1644254000000|2022-02-07 17:13:20|549.43|547.23|548.76|546.56|549.43|547.23|548.76|546.56|0
1644254010000|2022-02-07 17:13:30|548.98|546.78|549.1|546.9|549.21|547.01|548.98|546.78|0
1644254020000|2022-02-07 17:13:40|549.21|547.01|549.43|547.23|549.43|547.23|548.98|546.78|0
1644254030000|2022-02-07 17:13:50|549.21|547.01|549.21|547.01|549.21|547.01|548.98|546.78|0
1644254040000|2022-02-07 17:14:00|548.98|546.78|549.21|547.01|549.21|547.01|548.98|546.78|0
1644254050000|2022-02-07 17:14:10|548.98|546.78|549.21|547.01|549.43|547.23|548.98|546.78|0
1644254060000|2022-02-07 17:14:20|548.98|546.78|549.21|547.01|549.21|547.01|548.98|546.78|0
1644254070000|2022-02-07 17:14:30|549.1|546.9|549.87|547.67|549.87|547.67|549.1|546.9|0
1644254080000|2022-02-07 17:14:40|549.65|547.45|550.54|548.34|550.54|548.34|549.65|547.45|0
1644254090000|2022-02-07 17:14:50|550.53|548.33|550.09|547.89|550.53|548.33|549.65|547.45|0
1644254100000|2022-02-07 17:15:00|550.31|548.11|551.2|549|551.2|549|550.31|548.11|0
1644254110000|2022-02-07 17:15:10|551.09|548.89|550.53|548.33|551.2|549|550.53|548.33|0
1644254120000|2022-02-07 17:15:20|550.09|547.89|549.87|547.67|550.09|547.89|549.87|547.67|0
1644254130000|2022-02-07 17:15:30|549.21|547.01|549.21|547.01|549.54|547.34|549.21|547.01|0
1644254140000|2022-02-07 17:15:40|548.98|546.78|548.98|546.78|549.21|547.01|548.98|546.78|0
1644254150000|2022-02-07 17:15:50|549.21|547.01|549.1|546.9|549.21|547.01|548.98|546.78|0
1644254160000|2022-02-07 17:16:00|549.21|547.01|547.88|545.68|549.21|547.01|547.66|545.46|0
1644254170000|2022-02-07 17:16:10|547.77|545.57|548.1|545.9|548.32|546.12|547.77|545.57|0
1644254180000|2022-02-07 17:16:20|548.54|546.34|547.88|545.68|548.54|546.34|547.88|545.68|0
1644254190000|2022-02-07 17:16:30|548.32|546.12|547.88|545.68|548.32|546.12|547.66|545.46|0
1644254200000|2022-02-07 17:16:40|548.1|545.9|548.1|545.9|548.1|545.9|548.1|545.9|0
1644254210000|2022-02-07 17:16:50|547.88|545.68|547.88|545.68|547.88|545.68|547.88|545.68|0
1644254220000|2022-02-07 17:17:00|546.99|544.79|546.33|544.13|547.21|545.01|546.33|544.13|0
1644254230000|2022-02-07 17:17:10|547.11|544.91|547.43|545.23|547.43|545.23|546.99|544.79|0
1644254240000|2022-02-07 17:17:20|547.66|545.46|547.88|545.68|547.88|545.68|547.66|545.46|0
1644254250000|2022-02-07 17:17:30|547.43|545.23|548.1|545.9|548.1|545.9|547.43|545.23|0
1644254260000|2022-02-07 17:17:40|548.54|546.34|548.32|546.12|548.54|546.34|548.1|545.9|0
1644254270000|2022-02-07 17:17:50|548.1|545.9|548.1|545.9|548.32|546.12|548.1|545.9|0
1644254280000|2022-02-07 17:18:00|547.65|545.45|547.65|545.45|547.88|545.68|547.65|545.45|0
1644254290000|2022-02-07 17:18:10|548.54|546.34|548.32|546.12|548.54|546.34|548.32|546.12|0
1644254300000|2022-02-07 17:18:20|547.88|545.68|547.43|545.23|548.1|545.9|547.43|545.23|0
1644254310000|2022-02-07 17:18:30|547.21|545.01|547.43|545.23|547.43|545.23|547.21|545.01|0
1644254320000|2022-02-07 17:18:40|547.21|545.01|547.65|545.45|547.65|545.45|547.21|545.01|0
1644254330000|2022-02-07 17:18:50|548.1|545.9|548.1|545.9|548.43|546.23|547.99|545.79|0
1644254340000|2022-02-07 17:19:00|547.43|545.23|547.77|545.57|547.77|545.57|547.43|545.23|0
1644254350000|2022-02-07 17:19:10|547.88|545.68|548.1|545.9|548.1|545.9|547.88|545.68|0
1644254360000|2022-02-07 17:19:20|547.65|545.45|548.32|546.12|548.32|546.12|547.65|545.45|0
1644254370000|2022-02-07 17:19:30|548.54|546.34|548.76|546.56|548.76|546.56|548.54|546.34|0
1644254380000|2022-02-07 17:19:40|548.54|546.34|548.32|546.12|548.54|546.34|548.32|546.12|0
1644254390000|2022-02-07 17:19:50|548.54|546.34|548.32|546.12|548.54|546.34|548.21|546.01|0
1644254400000|2022-02-07 17:20:00|548.54|546.34|548.98|546.78|549.43|547.23|548.54|546.34|0
1644254410000|2022-02-07 17:20:10|548.54|546.34|547.65|545.45|548.54|546.34|547.65|545.45|0
1644254420000|2022-02-07 17:20:20|546.77|544.57|547.21|545.01|547.21|545.01|546.77|544.57|0
1644254430000|2022-02-07 17:20:30|546.77|544.57|546.55|544.35|546.99|544.79|546.55|544.35|0
1644254440000|2022-02-07 17:20:40|546.33|544.13|545.66|543.46|546.55|544.35|545.66|543.46|0
1644254450000|2022-02-07 17:20:50|546.11|543.91|546.22|544.02|546.33|544.13|546.11|543.91|0
1644254460000|2022-02-07 17:21:00|546.11|543.91|546.55|544.35|546.55|544.35|546.11|543.91|0
1644254470000|2022-02-07 17:21:10|546.77|544.57|546.33|544.13|546.77|544.57|546.11|543.91|0
1644254480000|2022-02-07 17:21:20|545.88|543.68|546.33|544.13|546.55|544.35|545.88|543.68|0
1644254490000|2022-02-07 17:21:30|546.11|543.91|545.88|543.68|546.11|543.91|545.66|543.46|0
1644254500000|2022-02-07 17:21:40|546.11|543.91|545.44|543.24|546.11|543.91|545.22|543.02|0
1644254510000|2022-02-07 17:21:50|545.22|543.02|545.88|543.68|545.88|543.68|545|542.8|0
1644254520000|2022-02-07 17:22:00|545.66|543.46|545.22|543.02|545.88|543.68|545.22|543.02|0
1644254530000|2022-02-07 17:22:10|545.66|543.46|545.88|543.68|545.88|543.68|545.66|543.46|0
1644254540000|2022-02-07 17:22:20|545.66|543.46|545.88|543.68|545.88|543.68|545.44|543.24|0
1644254550000|2022-02-07 17:22:30|546.11|543.91|545.66|543.46|546.11|543.91|545.66|543.46|0
1644254560000|2022-02-07 17:22:40|545.88|543.68|546.33|544.13|546.33|544.13|545.88|543.68|0
1644254570000|2022-02-07 17:22:50|546.77|544.57|546.77|544.57|546.77|544.57|546.55|544.35|0
1644254580000|2022-02-07 17:23:00|546.55|544.35|546.11|543.91|546.99|544.79|546.11|543.91|0
1644254590000|2022-02-07 17:23:10|546.55|544.35|546.55|544.35|546.99|544.79|546.55|544.35|0
1644254600000|2022-02-07 17:23:20|546.33|544.13|546.33|544.13|546.33|544.13|546.11|543.91|0
1644254610000|2022-02-07 17:23:30|546.55|544.35|546.77|544.57|546.77|544.57|546.55|544.35|0
1644254620000|2022-02-07 17:23:40|546.99|544.79|546.77|544.57|546.99|544.79|546.77|544.57|0
1644254630000|2022-02-07 17:23:50|546.55|544.35|545.88|543.68|546.77|544.57|545.88|543.68|0
1644254640000|2022-02-07 17:24:00|546.33|544.13|545.44|543.24|546.33|544.13|545.44|543.24|0
1644254650000|2022-02-07 17:24:10|545.22|543.02|545|542.8|545.22|543.02|545|542.8|0
1644254660000|2022-02-07 17:24:20|545.22|543.02|545.44|543.24|545.44|543.24|545|542.8|0
1644254670000|2022-02-07 17:24:30|545.66|543.46|545.44|543.24|545.66|543.46|545.44|543.24|0
1644254680000|2022-02-07 17:24:40|545.22|543.02|545.66|543.46|545.66|543.46|545.22|543.02|0
1644254690000|2022-02-07 17:24:50|545.88|543.68|545.66|543.46|545.88|543.68|545.66|543.46|0
1644254700000|2022-02-07 17:25:00|545.88|543.68|546.11|543.91|546.11|543.91|545.88|543.68|0
1644254710000|2022-02-07 17:25:10|545.88|543.68|545.66|543.46|545.88|543.68|545.22|543.02|0
1644254720000|2022-02-07 17:25:20|545.88|543.68|546.33|544.13|546.33|544.13|545.88|543.68|0
1644254730000|2022-02-07 17:25:30|546.55|544.35|546.55|544.35|546.55|544.35|546.11|543.91|0
1644254740000|2022-02-07 17:25:40|546.33|544.13|546.55|544.35|546.55|544.35|546.33|544.13|0
1644254750000|2022-02-07 17:25:50|546.66|544.46|546.99|544.79|546.99|544.79|546.66|544.46|0
1644254760000|2022-02-07 17:26:00|546.77|544.57|546.55|544.35|546.77|544.57|546.55|544.35|0
1644254770000|2022-02-07 17:26:10|546.66|544.46|546.33|544.13|546.66|544.46|546.33|544.13|0
1644254780000|2022-02-07 17:26:20|546.55|544.35|547.21|545.01|547.21|545.01|546.55|544.35|0
1644254790000|2022-02-07 17:26:30|547.1|544.9|547.43|545.23|547.43|545.23|546.99|544.79|0
1644254800000|2022-02-07 17:26:40|547.21|545.01|548.1|545.9|548.1|545.9|547.21|545.01|0
1644254810000|2022-02-07 17:26:50|547.87|545.67|547.87|545.67|547.87|545.67|547.87|545.67|0
1644254820000|2022-02-07 17:27:00|548.1|545.9|547.65|545.45|548.1|545.9|547.43|545.23|0
1644254830000|2022-02-07 17:27:10|547.87|545.67|548.98|546.78|548.98|546.78|547.87|545.67|0
1644254840000|2022-02-07 17:27:20|548.76|546.56|549.87|547.67|549.87|547.67|548.76|546.56|0
1644254850000|2022-02-07 17:27:30|549.42|547.22|548.98|546.78|549.42|547.22|548.98|546.78|0
1644254860000|2022-02-07 17:27:40|549.42|547.22|549.42|547.22|549.65|547.45|549.42|547.22|0
1644254870000|2022-02-07 17:27:50|549.2|547|549.2|547|549.2|547|548.98|546.78|0
1644254880000|2022-02-07 17:28:00|549.32|547.12|549.54|547.34|549.54|547.34|549.32|547.12|0
1644254890000|2022-02-07 17:28:10|549.42|547.22|549.65|547.45|549.87|547.67|549.42|547.22|0
1644254900000|2022-02-07 17:28:20|549.42|547.22|549.65|547.45|549.65|547.45|549.42|547.22|0
1644254910000|2022-02-07 17:28:30|549.87|547.67|552.08|549.88|552.08|549.88|549.87|547.67|0
1644254920000|2022-02-07 17:28:40|552.31|550.11|552.53|550.33|552.53|550.33|552.31|550.11|0
1644254930000|2022-02-07 17:28:50|552.08|549.88|551.64|549.44|552.31|550.11|551.42|549.22|0
1644254940000|2022-02-07 17:29:00|552.08|549.88|551.2|549|552.08|549.88|550.75|548.55|0
1644254950000|2022-02-07 17:29:10|552.08|549.88|551.86|549.66|552.31|550.11|551.86|549.66|0
1644254960000|2022-02-07 17:29:20|551.64|549.44|551.86|549.66|551.86|549.66|551.64|549.44|0
1644254970000|2022-02-07 17:29:30|552.08|549.88|551.64|549.44|552.08|549.88|551.64|549.44|0
1644254980000|2022-02-07 17:29:40|551.76|549.56|552.53|550.33|552.53|550.33|551.76|549.56|0
1644254990000|2022-02-07 17:29:50|552.31|550.11|552.08|549.88|552.53|550.33|552.08|549.88|0
1644255000000|2022-02-07 17:30:00|552.53|550.33|553.19|550.99|553.19|550.99|552.53|550.33|0
1644255010000|2022-02-07 17:30:10|553.42|551.22|555.64|553.44|555.64|553.44|553.42|551.22|0
1644255020000|2022-02-07 17:30:20|555.42|553.22|555.42|553.22|555.64|553.44|555.42|553.22|0
1644255030000|2022-02-07 17:30:30|554.97|552.77|553.64|551.44|554.97|552.77|553.64|551.44|0
1644255040000|2022-02-07 17:30:40|554.08|551.88|552.97|550.77|554.08|551.88|552.97|550.77|0
1644255050000|2022-02-07 17:30:50|552.75|550.55|553.19|550.99|553.19|550.99|552.75|550.55|0
1644255060000|2022-02-07 17:31:00|552.97|550.77|551.64|549.44|552.97|550.77|551.64|549.44|0
1644255070000|2022-02-07 17:31:10|551.86|549.66|551.53|549.33|551.86|549.66|551.53|549.33|0
1644255080000|2022-02-07 17:31:20|551.42|549.22|551.42|549.22|551.42|549.22|551.31|549.11|0
1644255090000|2022-02-07 17:31:30|551.2|549|550.75|548.55|551.2|549|550.75|548.55|0
1644255100000|2022-02-07 17:31:40|550.97|548.77|550.97|548.77|551.2|549|550.97|548.77|0
1644255110000|2022-02-07 17:31:50|550.75|548.55|550.97|548.77|550.97|548.77|550.75|548.55|0
1644255120000|2022-02-07 17:32:00|550.09|547.89|549.64|547.44|550.09|547.89|549.64|547.44|0
1644255130000|2022-02-07 17:32:10|549.87|547.67|549.87|547.67|549.87|547.67|549.42|547.22|0
1644255140000|2022-02-07 17:32:20|550.09|547.89|550.09|547.89|550.09|547.89|550.09|547.89|0
1644255150000|2022-02-07 17:32:30|549.87|547.67|549.87|547.67|550.09|547.89|549.87|547.67|0
1644255160000|2022-02-07 17:32:40|549.64|547.44|549.42|547.22|549.64|547.44|549.32|547.12|0
1644255170000|2022-02-07 17:32:50|548.98|546.78|548.98|546.78|549.2|547|548.98|546.78|0
1644255180000|2022-02-07 17:33:00|549.2|547|550.09|547.89|550.09|547.89|549.2|547|0
1644255190000|2022-02-07 17:33:10|550.75|548.55|550.53|548.33|550.75|548.55|550.53|548.33|0
1644255200000|2022-02-07 17:33:20|550.09|547.89|550.31|548.11|550.31|548.11|550.09|547.89|0
1644255210000|2022-02-07 17:33:30|550.53|548.33|550.31|548.11|550.53|548.33|550.09|547.89|0
1644255220000|2022-02-07 17:33:40|550.2|548|550.53|548.33|550.53|548.33|550.09|547.89|0
1644255230000|2022-02-07 17:33:50|550.75|548.55|550.53|548.33|550.75|548.55|550.31|548.11|0
1644255240000|2022-02-07 17:34:00|550.31|548.11|549.64|547.44|550.53|548.33|549.64|547.44|0
1644255250000|2022-02-07 17:34:10|549.42|547.22|548.76|546.56|549.42|547.22|548.76|546.56|0
1644255260000|2022-02-07 17:34:20|548.98|546.78|549.2|547|549.2|547|548.98|546.78|0
1644255270000|2022-02-07 17:34:30|549.64|547.44|549.64|547.44|549.87|547.67|549.64|547.44|0
1644255280000|2022-02-07 17:34:40|549.87|547.67|550.09|547.89|550.09|547.89|549.64|547.44|0
1644255290000|2022-02-07 17:34:50|549.87|547.67|549.87|547.67|550.09|547.89|549.87|547.67|0
1644255300000|2022-02-07 17:35:00|550.09|547.89|550.09|547.89|550.09|547.89|550.09|547.89|0
1644255310000|2022-02-07 17:35:10|549.87|547.67|549.42|547.22|549.87|547.67|549.42|547.22|0
1644255320000|2022-02-07 17:35:20|548.98|546.78|548.54|546.34|548.98|546.78|548.54|546.34|0
1644255330000|2022-02-07 17:35:30|548.32|546.12|549.2|547|549.2|547|548.32|546.12|0
1644255340000|2022-02-07 17:35:40|549.42|547.22|550.31|548.11|550.31|548.11|549.42|547.22|0
1644255350000|2022-02-07 17:35:50|550.09|547.89|549.87|547.67|550.09|547.89|549.87|547.67|0
1644255360000|2022-02-07 17:36:00|549.64|547.44|549.42|547.22|549.64|547.44|549.42|547.22|0
1644255370000|2022-02-07 17:36:10|548.98|546.78|549.2|547|549.2|547|548.98|546.78|0
1644255380000|2022-02-07 17:36:20|548.98|546.78|549.2|547|549.2|547|548.09|545.89|0
1644255390000|2022-02-07 17:36:30|549.42|547.22|549.42|547.22|549.64|547.44|549.42|547.22|0
1644255400000|2022-02-07 17:36:40|549.64|547.44|549.42|547.22|549.64|547.44|549.42|547.22|0
1644255410000|2022-02-07 17:36:50|549.2|547|549.64|547.44|549.64|547.44|549.2|547|0
1644255420000|2022-02-07 17:37:00|549.42|547.22|549.76|547.56|549.76|547.56|549.2|547|0
1644255430000|2022-02-07 17:37:10|549.64|547.44|549.64|547.44|549.64|547.44|549.2|547|0
1644255440000|2022-02-07 17:37:20|549.87|547.67|550.53|548.33|550.53|548.33|549.87|547.67|0
1644255450000|2022-02-07 17:37:30|550.31|548.11|550.75|548.55|550.75|548.55|550.31|548.11|0
1644255460000|2022-02-07 17:37:40|551.09|548.89|550.75|548.55|551.09|548.89|550.31|548.11|0
1644255470000|2022-02-07 17:37:50|550.97|548.77|551.2|549|551.2|549|550.97|548.77|0
1644255480000|2022-02-07 17:38:00|551.86|549.66|551.86|549.66|551.86|549.66|551.64|549.44|0
1644255490000|2022-02-07 17:38:10|552.08|549.88|552.53|550.33|552.53|550.33|552.08|549.88|0
1644255500000|2022-02-07 17:38:20|552.75|550.55|552.53|550.33|552.97|550.77|552.53|550.33|0
1644255510000|2022-02-07 17:38:30|552.75|550.55|552.97|550.77|552.97|550.77|552.64|550.44|0
1644255520000|2022-02-07 17:38:40|553.19|550.99|553.19|550.99|553.19|550.99|552.97|550.77|0
1644255530000|2022-02-07 17:38:50|553.31|551.11|554.53|552.33|554.53|552.33|553.31|551.11|0
1644255540000|2022-02-07 17:39:00|554.75|552.55|555.86|553.66|555.86|553.66|554.75|552.55|0
1644255550000|2022-02-07 17:39:10|556.97|554.77|556.64|554.44|556.97|554.77|556.08|553.88|0
1644255560000|2022-02-07 17:39:20|556.53|554.33|556.08|553.88|556.53|554.33|556.08|553.88|0
1644255570000|2022-02-07 17:39:30|555.97|553.77|555.86|553.66|556.08|553.88|555.86|553.66|0
1644255580000|2022-02-07 17:39:40|555.97|553.77|555.64|553.44|555.97|553.77|555.41|553.21|0
1644255590000|2022-02-07 17:39:50|554.97|552.77|554.53|552.33|554.97|552.77|554.53|552.33|0
1644255600000|2022-02-07 17:40:00|554.75|552.55|553.31|551.11|554.75|552.55|553.19|550.99|0
1644255610000|2022-02-07 17:40:10|553.75|551.55|552.53|550.33|553.75|551.55|552.08|549.88|0
1644255620000|2022-02-07 17:40:20|552.3|550.1|552.97|550.77|553.09|550.89|552.3|550.1|0
1644255630000|2022-02-07 17:40:30|552.75|550.55|552.53|550.33|552.97|550.77|552.53|550.33|0
1644255640000|2022-02-07 17:40:40|552.3|550.1|552.75|550.55|552.75|550.55|552.3|550.1|0
1644255650000|2022-02-07 17:40:50|552.53|550.33|551.86|549.66|552.53|550.33|551.42|549.22|0
1644255660000|2022-02-07 17:41:00|551.42|549.22|551.42|549.22|551.42|549.22|551.19|548.99|0
1644255670000|2022-02-07 17:41:10|550.97|548.77|551.19|548.99|551.19|548.99|550.97|548.77|0
1644255680000|2022-02-07 17:41:20|550.97|548.77|550.97|548.77|550.97|548.77|550.75|548.55|0
1644255690000|2022-02-07 17:41:30|550.75|548.55|550.97|548.77|551.19|548.99|550.75|548.55|0
1644255700000|2022-02-07 17:41:40|551.19|548.99|550.75|548.55|551.19|548.99|550.75|548.55|0
1644255710000|2022-02-07 17:41:50|550.53|548.33|550.31|548.11|550.53|548.33|550.31|548.11|0
1644255720000|2022-02-07 17:42:00|550.97|548.77|550.97|548.77|550.97|548.77|550.53|548.33|0
1644255730000|2022-02-07 17:42:10|550.75|548.55|550.53|548.33|550.75|548.55|549.86|547.66|0
1644255740000|2022-02-07 17:42:20|550.31|548.11|550.31|548.11|550.53|548.33|550.31|548.11|0
1644255750000|2022-02-07 17:42:30|550.53|548.33|550.75|548.55|550.75|548.55|550.42|548.22|0
1644255760000|2022-02-07 17:42:40|550.64|548.44|550.75|548.55|550.97|548.77|550.53|548.33|0
1644255770000|2022-02-07 17:42:50|550.53|548.33|550.09|547.89|550.53|548.33|549.86|547.66|0
1644255780000|2022-02-07 17:43:00|550.31|548.11|550.09|547.89|550.31|548.11|549.86|547.66|0
1644255790000|2022-02-07 17:43:10|550.31|548.11|550.31|548.11|550.75|548.55|550.31|548.11|0
1644255800000|2022-02-07 17:43:20|550.42|548.22|549.86|547.66|550.53|548.33|549.86|547.66|0
1644255810000|2022-02-07 17:43:30|549.64|547.44|550.31|548.11|550.31|548.11|549.64|547.44|0
1644255820000|2022-02-07 17:43:40|550.09|547.89|549.86|547.66|550.09|547.89|549.86|547.66|0
1644255830000|2022-02-07 17:43:50|550.09|547.89|549.86|547.66|550.09|547.89|549.86|547.66|0
1644255840000|2022-02-07 17:44:00|550.31|548.11|549.86|547.66|550.31|548.11|549.64|547.44|0
1644255850000|2022-02-07 17:44:10|550.09|547.89|550.09|547.89|550.09|547.89|549.86|547.66|0
1644255860000|2022-02-07 17:44:20|549.86|547.66|549.86|547.66|549.86|547.66|549.42|547.22|0
1644255870000|2022-02-07 17:44:30|549.64|547.44|549.86|547.66|549.86|547.66|549.42|547.22|0
1644255880000|2022-02-07 17:44:40|550.09|547.89|549.86|547.66|550.09|547.89|549.86|547.66|0
1644255890000|2022-02-07 17:44:50|550.09|547.89|550.31|548.11|550.31|548.11|549.98|547.78|0
1644255900000|2022-02-07 17:45:00|550.53|548.33|550.53|548.33|550.53|548.33|550.31|548.11|0
1644255910000|2022-02-07 17:45:10|550.75|548.55|551.42|549.22|551.42|549.22|550.75|548.55|0
1644255920000|2022-02-07 17:45:20|550.97|548.77|550.75|548.55|551.19|548.99|550.75|548.55|0
1644255930000|2022-02-07 17:45:30|549.42|547.22|549.42|547.22|549.42|547.22|549.42|547.22|0
1644255940000|2022-02-07 17:45:40|549.86|547.66|549.86|547.66|550.2|548|549.86|547.66|0
1644255950000|2022-02-07 17:45:50|549.54|547.34|549.86|547.66|550.09|547.89|549.54|547.34|0
1644255960000|2022-02-07 17:46:00|549.64|547.44|549.42|547.22|549.86|547.66|549.42|547.22|0
1644255970000|2022-02-07 17:46:10|549.64|547.44|549.42|547.22|549.64|547.44|548.98|546.78|0
1644255980000|2022-02-07 17:46:20|549.64|547.44|550.09|547.89|550.31|548.11|549.64|547.44|0
1644255990000|2022-02-07 17:46:30|549.86|547.66|549.42|547.22|550.09|547.89|549.42|547.22|0
1644256000000|2022-02-07 17:46:40|548.53|546.33|547.87|545.67|548.53|546.33|547.65|545.45|0
1644256010000|2022-02-07 17:46:50|547.76|545.56|547.65|545.45|547.87|545.67|547.65|545.45|0
1644256020000|2022-02-07 17:47:00|547.43|545.23|547.43|545.23|547.87|545.67|547.21|545.01|0
1644256030000|2022-02-07 17:47:10|547.21|545.01|546.32|544.12|547.21|545.01|546.32|544.12|0
1644256040000|2022-02-07 17:47:20|546.1|543.9|546.54|544.34|546.54|544.34|546.1|543.9|0
1644256050000|2022-02-07 17:47:30|546.32|544.12|546.32|544.12|546.54|544.34|546.32|544.12|0
1644256060000|2022-02-07 17:47:40|546.99|544.79|547.21|545.01|547.21|545.01|546.99|544.79|0
1644256070000|2022-02-07 17:47:50|546.99|544.79|546.76|544.56|546.99|544.79|546.44|544.24|0
1644256080000|2022-02-07 17:48:00|546.99|544.79|547.87|545.67|547.87|545.67|546.99|544.79|0
1644256090000|2022-02-07 17:48:10|547.65|545.45|548.31|546.11|548.31|546.11|547.65|545.45|0
1644256100000|2022-02-07 17:48:20|548.09|545.89|548.09|545.89|548.31|546.11|548.09|545.89|0
1644256110000|2022-02-07 17:48:30|547.54|545.34|547.65|545.45|547.65|545.45|547.54|545.34|0
1644256120000|2022-02-07 17:48:40|547.76|545.56|548.09|545.89|548.09|545.89|547.76|545.56|0
1644256130000|2022-02-07 17:48:50|547.87|545.67|547.87|545.67|547.87|545.67|547.87|545.67|0
1644256140000|2022-02-07 17:49:00|548.09|545.89|547.87|545.67|548.09|545.89|547.76|545.56|0
1644256150000|2022-02-07 17:49:10|547.65|545.45|547.43|545.23|547.65|545.45|547.43|545.23|0
1644256160000|2022-02-07 17:49:20|546.98|544.78|546.98|544.78|547.32|545.12|546.98|544.78|0
1644256170000|2022-02-07 17:49:30|547.21|545.01|547.21|545.01|547.43|545.23|547.21|545.01|0
1644256180000|2022-02-07 17:49:40|547.43|545.23|547.65|545.45|547.87|545.67|547.43|545.23|0
1644256190000|2022-02-07 17:49:50|547.43|545.23|547.65|545.45|547.87|545.67|547.43|545.23|0
1644256200000|2022-02-07 17:50:00|547.87|545.67|547.87|545.67|548.09|545.89|547.87|545.67|0
1644256210000|2022-02-07 17:50:10|547.65|545.45|546.76|544.56|547.65|545.45|546.76|544.56|0
1644256220000|2022-02-07 17:50:20|547.21|545.01|547.1|544.9|547.21|545.01|546.76|544.56|0
1644256230000|2022-02-07 17:50:30|546.76|544.56|547.21|545.01|547.65|545.45|546.76|544.56|0
1644256240000|2022-02-07 17:50:40|546.88|544.68|546.32|544.12|546.88|544.68|546.32|544.12|0
1644256250000|2022-02-07 17:50:50|546.76|544.56|546.76|544.56|546.98|544.78|546.54|544.34|0
1644256260000|2022-02-07 17:51:00|546.98|544.78|546.98|544.78|546.98|544.78|546.98|544.78|0
1644256270000|2022-02-07 17:51:10|547.87|545.67|548.98|546.78|548.98|546.78|547.65|545.45|0
1644256280000|2022-02-07 17:51:20|548.75|546.55|549.2|547|549.53|547.33|548.75|546.55|0
1644256290000|2022-02-07 17:51:30|549.42|547.22|549.42|547.22|549.42|547.22|549.42|547.22|0
1644256300000|2022-02-07 17:51:40|549.86|547.66|549.2|547|549.86|547.66|549.2|547|0
1644256310000|2022-02-07 17:51:50|549.09|546.89|548.31|546.11|549.09|546.89|548.31|546.11|0
1644256320000|2022-02-07 17:52:00|548.53|546.33|548.53|546.33|548.75|546.55|548.53|546.33|0
1644256330000|2022-02-07 17:52:10|548.09|545.89|547.65|545.45|548.09|545.89|547.65|545.45|0
1644256340000|2022-02-07 17:52:20|547.43|545.23|548.09|545.89|548.09|545.89|547.21|545.01|0
1644256350000|2022-02-07 17:52:30|547.87|545.67|547.43|545.23|547.87|545.67|547.43|545.23|0
1644256360000|2022-02-07 17:52:40|547.1|544.9|547.43|545.23|547.43|545.23|547.1|544.9|0
1644256370000|2022-02-07 17:52:50|547.21|545.01|547.65|545.45|547.65|545.45|546.98|544.78|0
1644256380000|2022-02-07 17:53:00|548.53|546.33|547.65|545.45|548.75|546.55|547.65|545.45|0
1644256390000|2022-02-07 17:53:10|547.87|545.67|548.09|545.89|548.09|545.89|547.87|545.67|0
1644256400000|2022-02-07 17:53:20|548.31|546.11|548.31|546.11|548.53|546.33|548.31|546.11|0
1644256410000|2022-02-07 17:53:30|548.21|546.01|548.31|546.11|548.53|546.33|548.21|546.01|0
1644256420000|2022-02-07 17:53:40|548.09|545.89|547.87|545.67|548.09|545.89|547.54|545.34|0
1644256430000|2022-02-07 17:53:50|547.65|545.45|547.87|545.67|548.09|545.89|547.65|545.45|0
1644256440000|2022-02-07 17:54:00|548.31|546.11|548.75|546.55|548.75|546.55|548.31|546.11|0
1644256450000|2022-02-07 17:54:10|548.53|546.33|548.09|545.89|548.53|546.33|548.09|545.89|0
1644256460000|2022-02-07 17:54:20|548.31|546.11|548.53|546.33|548.53|546.33|548.31|546.11|0
1644256470000|2022-02-07 17:54:30|548.75|546.55|548.75|546.55|548.98|546.78|548.75|546.55|0
1644256480000|2022-02-07 17:54:40|549.2|547|548.98|546.78|549.2|547|548.75|546.55|0
1644256490000|2022-02-07 17:54:50|549.2|547|549.2|547|549.2|547|548.75|546.55|0
1644256500000|2022-02-07 17:55:00|548.98|546.78|548.75|546.55|548.98|546.78|548.09|545.89|0
1644256510000|2022-02-07 17:55:10|548.53|546.33|548.53|546.33|548.75|546.55|548.53|546.33|0
1644256520000|2022-02-07 17:55:20|548.31|546.11|547.87|545.67|548.31|546.11|547.87|545.67|0
1644256530000|2022-02-07 17:55:30|548.09|545.89|548.09|545.89|548.53|546.33|548.09|545.89|0
1644256540000|2022-02-07 17:55:40|547.87|545.67|548.31|546.11|548.31|546.11|547.87|545.67|0
1644256550000|2022-02-07 17:55:50|548.09|545.89|548.75|546.55|548.75|546.55|548.09|545.89|0
1644256560000|2022-02-07 17:56:00|548.31|546.11|548.53|546.33|548.53|546.33|548.31|546.11|0
1644256570000|2022-02-07 17:56:10|548.98|546.78|548.65|546.45|548.98|546.78|548.53|546.33|0
1644256580000|2022-02-07 17:56:20|548.31|546.11|547.43|545.23|548.31|546.11|547.43|545.23|0
1644256590000|2022-02-07 17:56:30|547.65|545.45|546.98|544.78|547.65|545.45|546.98|544.78|0
1644256600000|2022-02-07 17:56:40|547.43|545.23|546.98|544.78|547.43|545.23|546.98|544.78|0
1644256610000|2022-02-07 17:56:50|547.2|545|547.43|545.23|547.43|545.23|547.2|545|0
1644256620000|2022-02-07 17:57:00|547.87|545.67|548.75|546.55|548.75|546.55|547.87|545.67|0
1644256630000|2022-02-07 17:57:10|548.98|546.78|549.2|547|549.2|547|548.75|546.55|0
1644256640000|2022-02-07 17:57:20|548.31|546.11|548.53|546.33|548.75|546.55|548.31|546.11|0
1644256650000|2022-02-07 17:57:30|548.31|546.11|548.75|546.55|548.75|546.55|548.31|546.11|0
1644256660000|2022-02-07 17:57:40|549.2|547|549.2|547|549.2|547|549.2|547|0
1644256670000|2022-02-07 17:57:50|549.31|547.11|548.98|546.78|549.31|547.11|548.98|546.78|0
1644256680000|2022-02-07 17:58:00|549.64|547.44|549.64|547.44|549.64|547.44|549.31|547.11|0
1644256690000|2022-02-07 17:58:10|550.08|547.88|549.64|547.44|550.08|547.88|549.64|547.44|0
1644256700000|2022-02-07 17:58:20|549.86|547.66|550.3|548.1|550.3|548.1|549.75|547.55|0
1644256710000|2022-02-07 17:58:30|550.53|548.33|550.08|547.88|550.53|548.33|550.08|547.88|0
1644256720000|2022-02-07 17:58:40|549.86|547.66|549.42|547.22|550.08|547.88|549.42|547.22|0
1644256730000|2022-02-07 17:58:50|549.64|547.44|549.2|547|549.64|547.44|549.2|547|0
1644256740000|2022-02-07 17:59:00|549.09|546.89|548.75|546.55|549.2|547|548.75|546.55|0
1644256750000|2022-02-07 17:59:10|548.31|546.11|548.75|546.55|548.75|546.55|548.31|546.11|0
1644256760000|2022-02-07 17:59:20|548.97|546.77|549.42|547.22|549.64|547.44|548.97|546.77|0
1644256770000|2022-02-07 17:59:30|549.2|547|549.86|547.66|549.86|547.66|549.2|547|0
1644256780000|2022-02-07 17:59:40|549.42|547.22|549.42|547.22|549.64|547.44|549.42|547.22|0
1644256790000|2022-02-07 17:59:50|549.53|547.33|548.97|546.77|549.53|547.33|548.97|546.77|0
1644256800000|2022-02-07 18:00:00|549.42|547.22|548.97|546.77|549.42|547.22|548.75|546.55|0
1644256810000|2022-02-07 18:00:10|548.75|546.55|549.42|547.22|549.42|547.22|548.75|546.55|0
1644256820000|2022-02-07 18:00:20|549.2|547|549.2|547|549.2|547|548.97|546.77|0
1644256830000|2022-02-07 18:00:30|549.42|547.22|550.75|548.55|550.97|548.77|549.42|547.22|0
1644256840000|2022-02-07 18:00:40|550.53|548.33|550.53|548.33|550.53|548.33|550.2|548|0
1644256850000|2022-02-07 18:00:50|550.2|548|550.53|548.33|550.53|548.33|550.2|548|0
1644256860000|2022-02-07 18:01:00|550.3|548.1|549.64|547.44|550.3|548.1|549.64|547.44|0
1644256870000|2022-02-07 18:01:10|549.86|547.66|549.86|547.66|549.86|547.66|549.64|547.44|0
1644256880000|2022-02-07 18:01:20|550.08|547.88|549.86|547.66|550.08|547.88|549.86|547.66|0
1644256890000|2022-02-07 18:01:30|549.64|547.44|548.75|546.55|549.64|547.44|548.31|546.11|0
1644256900000|2022-02-07 18:01:40|548.53|546.33|548.53|546.33|548.75|546.55|548.53|546.33|0
1644256910000|2022-02-07 18:01:50|547.87|545.67|547.65|545.45|547.87|545.67|547.65|545.45|0
1644256920000|2022-02-07 18:02:00|547.2|545|546.98|544.78|547.2|545|546.76|544.56|0
1644256930000|2022-02-07 18:02:10|545.88|543.68|545.66|543.46|545.88|543.68|545.66|543.46|0
1644256940000|2022-02-07 18:02:20|545.88|543.68|546.54|544.34|546.54|544.34|545.88|543.68|0
1644256950000|2022-02-07 18:02:30|546.32|544.12|546.32|544.12|546.54|544.34|546.32|544.12|0
1644256960000|2022-02-07 18:02:40|546.1|543.9|546.65|544.45|546.65|544.45|546.1|543.9|0
1644256970000|2022-02-07 18:02:50|546.43|544.23|546.54|544.34|546.54|544.34|546.32|544.12|0
1644256980000|2022-02-07 18:03:00|546.76|544.56|546.54|544.34|546.98|544.78|546.54|544.34|0
1644256990000|2022-02-07 18:03:10|546.1|543.9|545.66|543.46|546.1|543.9|545.66|543.46|0
1644257000000|2022-02-07 18:03:20|545.88|543.68|544.77|542.57|545.88|543.68|544.55|542.35|0
1644257010000|2022-02-07 18:03:30|543.45|541.25|544.11|541.91|544.11|541.91|542.34|540.14|0
1644257020000|2022-02-07 18:03:40|544.55|542.35|544.55|542.35|544.77|542.57|544.33|542.13|0
1644257030000|2022-02-07 18:03:50|544.77|542.57|545.11|542.91|545.11|542.91|544.77|542.57|0
1644257040000|2022-02-07 18:04:00|545.21|543.01|544.11|541.91|545.21|543.01|544.11|541.91|0
1644257050000|2022-02-07 18:04:10|544.55|542.35|544.33|542.13|544.55|542.35|544.33|542.13|0
1644257060000|2022-02-07 18:04:20|544.11|541.91|544.55|542.35|544.55|542.35|543.89|541.69|0
1644257070000|2022-02-07 18:04:30|544.44|542.24|544.55|542.35|544.55|542.35|544.33|542.13|0
1644257080000|2022-02-07 18:04:40|545.21|543.01|544.89|542.69|545.21|543.01|544.89|542.69|0
1644257090000|2022-02-07 18:04:50|544.99|542.79|544.77|542.57|544.99|542.79|544.77|542.57|0
1644257100000|2022-02-07 18:05:00|544.89|542.69|544.77|542.57|544.89|542.69|544.55|542.35|0
1644257110000|2022-02-07 18:05:10|544.99|542.79|545.33|543.13|545.33|543.13|544.77|542.57|0
1644257120000|2022-02-07 18:05:20|545.43|543.23|545.43|543.23|545.43|543.23|544.99|542.79|0
1644257130000|2022-02-07 18:05:30|545.21|543.01|544.99|542.79|545.21|543.01|544.99|542.79|0
1644257140000|2022-02-07 18:05:40|544.55|542.35|544.55|542.35|544.77|542.57|544.55|542.35|0
1644257150000|2022-02-07 18:05:50|544.33|542.13|544.33|542.13|544.77|542.57|544.33|542.13|0
1644257160000|2022-02-07 18:06:00|544.11|541.91|544.77|542.57|544.77|542.57|544.11|541.91|0
1644257170000|2022-02-07 18:06:10|544.99|542.79|545.21|543.01|545.21|543.01|544.99|542.79|0
1644257180000|2022-02-07 18:06:20|545.43|543.23|545.21|543.01|545.65|543.45|545.21|543.01|0
1644257190000|2022-02-07 18:06:30|544.99|542.79|544.33|542.13|544.99|542.79|544.33|542.13|0
1644257200000|2022-02-07 18:06:40|543.45|541.25|543|540.8|543.45|541.25|543|540.8|0
1644257210000|2022-02-07 18:06:50|543.22|541.02|543.22|541.02|543.22|541.02|543.12|540.92|0
1644257220000|2022-02-07 18:07:00|542.56|540.36|542.12|539.92|542.78|540.58|542.12|539.92|0
1644257230000|2022-02-07 18:07:10|541.9|539.7|541.46|539.26|541.9|539.7|541.46|539.26|0
1644257240000|2022-02-07 18:07:20|541.9|539.7|542.56|540.36|542.56|540.36|541.9|539.7|0
1644257250000|2022-02-07 18:07:30|542.34|540.14|542.34|540.14|542.34|540.14|542.12|539.92|0
1644257260000|2022-02-07 18:07:40|542.12|539.92|542.24|540.04|542.24|540.04|542.12|539.92|0
1644257270000|2022-02-07 18:07:50|542.12|539.92|541.9|539.7|542.34|540.14|541.9|539.7|0
1644257280000|2022-02-07 18:08:00|541.68|539.48|542.34|540.14|542.34|540.14|541.68|539.48|0
1644257290000|2022-02-07 18:08:10|541.9|539.7|542.12|539.92|542.12|539.92|541.9|539.7|0
1644257300000|2022-02-07 18:08:20|542.34|540.14|542.34|540.14|542.34|540.14|542.12|539.92|0
1644257310000|2022-02-07 18:08:30|542.12|539.92|542.02|539.82|542.34|540.14|542.02|539.82|0
1644257320000|2022-02-07 18:08:40|542.12|539.92|541.68|539.48|542.12|539.92|541.68|539.48|0
1644257330000|2022-02-07 18:08:50|541.46|539.26|540.58|538.38|541.46|539.26|540.58|538.38|0
1644257340000|2022-02-07 18:09:00|540.8|538.6|541.9|539.7|541.9|539.7|540.8|538.6|0
1644257350000|2022-02-07 18:09:10|541.68|539.48|542.12|539.92|542.12|539.92|541.68|539.48|0
1644257360000|2022-02-07 18:09:20|542.02|539.82|541.57|539.37|542.02|539.82|541.57|539.37|0
1644257370000|2022-02-07 18:09:30|541.46|539.26|541.46|539.26|541.46|539.26|541.24|539.04|0
1644257380000|2022-02-07 18:09:40|541.24|539.04|541.24|539.04|541.46|539.26|541.02|538.82|0
1644257390000|2022-02-07 18:09:50|540.69|538.49|540.8|538.6|541.02|538.82|540.69|538.49|0
1644257400000|2022-02-07 18:10:00|541.68|539.48|541.24|539.04|541.68|539.48|541.24|539.04|0
1644257410000|2022-02-07 18:10:10|540.8|538.6|541.68|539.48|541.68|539.48|540.8|538.6|0
1644257420000|2022-02-07 18:10:20|541.9|539.7|541.68|539.48|542.12|539.92|541.68|539.48|0
1644257430000|2022-02-07 18:10:30|542.12|539.92|541.68|539.48|542.12|539.92|541.68|539.48|0
1644257440000|2022-02-07 18:10:40|541.79|539.59|541.24|539.04|541.79|539.59|541.24|539.04|0
1644257450000|2022-02-07 18:10:50|541.02|538.82|541.13|538.93|541.13|538.93|541.02|538.82|0
1644257460000|2022-02-07 18:11:00|540.36|538.16|539.7|537.5|540.47|538.27|539.7|537.5|0
1644257470000|2022-02-07 18:11:10|539.48|537.28|538.6|536.4|539.48|537.28|538.6|536.4|0
1644257480000|2022-02-07 18:11:20|539.04|536.84|539.7|537.5|539.7|537.5|539.04|536.84|0
1644257490000|2022-02-07 18:11:30|539.26|537.06|539.7|537.5|539.7|537.5|539.26|537.06|0
1644257500000|2022-02-07 18:11:40|539.92|537.72|539.92|537.72|539.92|537.72|539.7|537.5|0
1644257510000|2022-02-07 18:11:50|539.7|537.5|539.48|537.28|539.7|537.5|539.48|537.28|0
1644257520000|2022-02-07 18:12:00|539.26|537.06|538.82|536.62|539.26|537.06|538.82|536.62|0
1644257530000|2022-02-07 18:12:10|538.38|536.18|538.38|536.18|538.38|536.18|538.16|535.96|0
1644257540000|2022-02-07 18:12:20|538.16|535.96|538.16|535.96|538.38|536.18|538.16|535.96|0
1644257550000|2022-02-07 18:12:30|537.94|535.74|537.94|535.74|537.94|535.74|537.94|535.74|0
1644257560000|2022-02-07 18:12:40|538.16|535.96|538.16|535.96|538.16|535.96|538.16|535.96|0
1644257570000|2022-02-07 18:12:50|538.05|535.85|538.16|535.96|538.16|535.96|537.94|535.74|0
1644257580000|2022-02-07 18:13:00|537.5|535.3|536.62|534.42|537.5|535.3|536.62|534.42|0
1644257590000|2022-02-07 18:13:10|537.28|535.08|537.28|535.08|537.5|535.3|537.28|535.08|0
1644257600000|2022-02-07 18:13:20|537.5|535.3|537.72|535.52|537.94|535.74|537.5|535.3|0
1644257610000|2022-02-07 18:13:30|537.94|535.74|537.94|535.74|538.16|535.96|537.94|535.74|0
1644257620000|2022-02-07 18:13:40|538.16|535.96|537.72|535.52|538.16|535.96|537.72|535.52|0
1644257630000|2022-02-07 18:13:50|537.94|535.74|538.16|535.96|538.16|535.96|537.94|535.74|0
1644257640000|2022-02-07 18:14:00|537.94|535.74|537.28|535.08|537.94|535.74|537.28|535.08|0
1644257650000|2022-02-07 18:14:10|537.5|535.3|538.16|535.96|538.16|535.96|537.5|535.3|0
1644257660000|2022-02-07 18:14:20|537.72|535.52|537.72|535.52|537.72|535.52|537.72|535.52|0
1644257670000|2022-02-07 18:14:30|537.61|535.41|537.72|535.52|537.72|535.52|537.5|535.3|0
1644257680000|2022-02-07 18:14:40|538.38|536.18|537.94|535.74|538.38|536.18|537.94|535.74|0
1644257690000|2022-02-07 18:14:50|538.16|535.96|538.05|535.85|538.16|535.96|537.94|535.74|0
1644257700000|2022-02-07 18:15:00|537.94|535.74|538.49|536.29|538.49|536.29|537.94|535.74|0
1644257710000|2022-02-07 18:15:10|539.04|536.84|538.6|536.4|539.04|536.84|538.6|536.4|0
1644257720000|2022-02-07 18:15:20|538.82|536.62|538.38|536.18|539.04|536.84|538.38|536.18|0
1644257730000|2022-02-07 18:15:30|538.16|535.96|538.6|536.4|538.82|536.62|538.16|535.96|0
1644257740000|2022-02-07 18:15:40|538.82|536.62|538.38|536.18|538.82|536.62|538.38|536.18|0
1644257750000|2022-02-07 18:15:50|538.82|536.62|538.71|536.51|538.82|536.62|538.6|536.4|0
1644257760000|2022-02-07 18:16:00|538.6|536.4|538.82|536.62|538.82|536.62|538.38|536.18|0
1644257770000|2022-02-07 18:16:10|538.38|536.18|538.16|535.96|538.38|536.18|538.16|535.96|0
1644257780000|2022-02-07 18:16:20|537.94|535.74|538.38|536.18|538.38|536.18|537.94|535.74|0
1644257790000|2022-02-07 18:16:30|538.16|535.96|539.48|537.28|539.48|537.28|538.16|535.96|0
1644257800000|2022-02-07 18:16:40|539.7|537.5|539.7|537.5|539.7|537.5|539.48|537.28|0
1644257810000|2022-02-07 18:16:50|539.48|537.28|539.7|537.5|539.7|537.5|539.48|537.28|0
1644257820000|2022-02-07 18:17:00|539.92|537.72|540.58|538.38|540.8|538.6|539.92|537.72|0
1644257830000|2022-02-07 18:17:10|540.69|538.49|540.8|538.6|541.02|538.82|540.58|538.38|0
1644257840000|2022-02-07 18:17:20|541.46|539.26|540.8|538.6|541.46|539.26|540.58|538.38|0
1644257850000|2022-02-07 18:17:30|541.02|538.82|541.46|539.26|541.46|539.26|541.02|538.82|0
1644257860000|2022-02-07 18:17:40|541.68|539.48|541.68|539.48|541.68|539.48|541.46|539.26|0
1644257870000|2022-02-07 18:17:50|541.24|539.04|540.8|538.6|541.35|539.15|540.8|538.6|0
1644257880000|2022-02-07 18:18:00|540.58|538.38|540.58|538.38|540.58|538.38|540.58|538.38|0
1644257890000|2022-02-07 18:18:10|540.36|538.16|540.58|538.38|540.58|538.38|540.36|538.16|0
1644257900000|2022-02-07 18:18:20|540.25|538.05|540.14|537.94|540.36|538.16|540.14|537.94|0
1644257910000|2022-02-07 18:18:30|540.36|538.16|540.58|538.38|540.58|538.38|540.36|538.16|0
1644257920000|2022-02-07 18:18:40|540.36|538.16|540.58|538.38|540.58|538.38|540.36|538.16|0
1644257930000|2022-02-07 18:18:50|540.36|538.16|540.36|538.16|540.58|538.38|540.36|538.16|0
1644257940000|2022-02-07 18:19:00|540.14|537.94|540.58|538.38|540.58|538.38|540.14|537.94|0
1644257950000|2022-02-07 18:19:10|540.8|538.6|540.58|538.38|540.8|538.6|540.58|538.38|0
1644257960000|2022-02-07 18:19:20|540.36|538.16|540.36|538.16|540.36|538.16|540.36|538.16|0
1644257970000|2022-02-07 18:19:30|540.14|537.94|540.58|538.38|540.8|538.6|540.14|537.94|0
1644257980000|2022-02-07 18:19:40|540.25|538.05|539.92|537.72|540.25|538.05|539.92|537.72|0
1644257990000|2022-02-07 18:19:50|540.14|537.94|540.36|538.16|540.36|538.16|540.14|537.94|0
1644258000000|2022-02-07 18:20:00|540.14|537.94|540.58|538.38|540.58|538.38|540.14|537.94|0
1644258010000|2022-02-07 18:20:10|540.36|538.16|540.14|537.94|540.36|538.16|539.92|537.72|0
1644258020000|2022-02-07 18:20:20|540.36|538.16|539.92|537.72|540.36|538.16|539.92|537.72|0
1644258030000|2022-02-07 18:20:30|539.7|537.5|539.25|537.05|539.7|537.5|539.25|537.05|0
1644258040000|2022-02-07 18:20:40|539.47|537.27|539.25|537.05|539.47|537.27|539.25|537.05|0
1644258050000|2022-02-07 18:20:50|539.47|537.27|540.58|538.38|540.58|538.38|539.47|537.27|0
1644258060000|2022-02-07 18:21:00|540.36|538.16|539.92|537.72|540.47|538.27|539.92|537.72|0
1644258070000|2022-02-07 18:21:10|540.14|537.94|539.92|537.72|540.14|537.94|539.92|537.72|0
1644258080000|2022-02-07 18:21:20|540.14|537.94|539.92|537.72|540.14|537.94|539.92|537.72|0
1644258090000|2022-02-07 18:21:30|539.69|537.49|539.91|537.71|540.14|537.94|539.69|537.49|0
1644258100000|2022-02-07 18:21:40|540.14|537.94|539.91|537.71|540.14|537.94|539.91|537.71|0
1644258110000|2022-02-07 18:21:50|540.14|537.94|540.8|538.6|540.8|538.6|540.14|537.94|0
1644258120000|2022-02-07 18:22:00|540.36|538.16|539.69|537.49|540.58|538.38|539.69|537.49|0
1644258130000|2022-02-07 18:22:10|539.91|537.71|539.25|537.05|540.14|537.94|539.25|537.05|0
1644258140000|2022-02-07 18:22:20|539.47|537.27|539.47|537.27|539.47|537.27|539.47|537.27|0
1644258150000|2022-02-07 18:22:30|539.59|537.39|539.59|537.39|539.59|537.39|539.47|537.27|0
1644258160000|2022-02-07 18:22:40|540.14|537.94|539.69|537.49|540.14|537.94|539.69|537.49|0
1644258170000|2022-02-07 18:22:50|539.47|537.27|539.69|537.49|539.69|537.49|539.47|537.27|0
1644258180000|2022-02-07 18:23:00|539.47|537.27|538.37|536.17|539.47|537.27|538.37|536.17|0
1644258190000|2022-02-07 18:23:10|537.93|535.73|538.15|535.95|538.15|535.95|537.93|535.73|0
1644258200000|2022-02-07 18:23:20|538.59|536.39|538.81|536.61|538.81|536.61|538.59|536.39|0
1644258210000|2022-02-07 18:23:30|539.03|536.83|539.25|537.05|539.25|537.05|539.03|536.83|0
1644258220000|2022-02-07 18:23:40|539.47|537.27|539.25|537.05|539.47|537.27|539.03|536.83|0
1644258230000|2022-02-07 18:23:50|539.47|537.27|539.47|537.27|539.47|537.27|539.37|537.17|0
1644258240000|2022-02-07 18:24:00|539.91|537.71|540.58|538.38|540.58|538.38|539.91|537.71|0
1644258250000|2022-02-07 18:24:10|540.8|538.6|540.58|538.38|541.02|538.82|540.58|538.38|0
1644258260000|2022-02-07 18:24:20|540.8|538.6|540.58|538.38|541.02|538.82|540.58|538.38|0
1644258270000|2022-02-07 18:24:30|540.8|538.6|540.8|538.6|540.8|538.6|540.58|538.38|0
1644258280000|2022-02-07 18:24:40|540.58|538.38|540.8|538.6|540.8|538.6|540.35|538.15|0
1644258290000|2022-02-07 18:24:50|540.58|538.38|540.13|537.93|540.58|538.38|540.13|537.93|0
1644258300000|2022-02-07 18:25:00|540.25|538.05|539.91|537.71|540.25|538.05|539.47|537.27|0
1644258310000|2022-02-07 18:25:10|539.47|537.27|539.47|537.27|540.13|537.93|539.47|537.27|0
1644258320000|2022-02-07 18:25:20|539.25|537.05|539.03|536.83|539.25|537.05|538.71|536.51|0
1644258330000|2022-02-07 18:25:30|538.93|536.73|539.03|536.83|539.25|537.05|538.93|536.73|0
1644258340000|2022-02-07 18:25:40|539.15|536.95|539.03|536.83|539.25|537.05|539.03|536.83|0
1644258350000|2022-02-07 18:25:50|539.25|537.05|539.15|536.95|539.25|537.05|539.15|536.95|0
1644258360000|2022-02-07 18:26:00|538.81|536.61|539.03|536.83|539.03|536.83|538.81|536.61|0
1644258370000|2022-02-07 18:26:10|539.15|536.95|539.25|537.05|539.47|537.27|539.15|536.95|0
1644258380000|2022-02-07 18:26:20|539.37|537.17|539.47|537.27|539.47|537.27|539.03|536.83|0
1644258390000|2022-02-07 18:26:30|539.37|537.17|540.13|537.93|540.13|537.93|539.37|537.17|0
1644258400000|2022-02-07 18:26:40|539.91|537.71|541.02|538.82|541.02|538.82|539.91|537.71|0
1644258410000|2022-02-07 18:26:50|540.8|538.6|540.8|538.6|541.02|538.82|540.8|538.6|0
1644258420000|2022-02-07 18:27:00|540.13|537.93|539.91|537.71|540.35|538.15|539.91|537.71|0
1644258430000|2022-02-07 18:27:10|539.69|537.49|540.35|538.15|540.35|538.15|539.69|537.49|0
1644258440000|2022-02-07 18:27:20|540.13|537.93|539.69|537.49|540.13|537.93|539.69|537.49|0
1644258450000|2022-02-07 18:27:30|539.25|537.05|539.47|537.27|539.69|537.49|539.25|537.05|0
1644258460000|2022-02-07 18:27:40|539.69|537.49|539.25|537.05|539.69|537.49|539.03|536.83|0
1644258470000|2022-02-07 18:27:50|539.37|537.17|538.93|536.73|539.37|537.17|538.93|536.73|0
1644258480000|2022-02-07 18:28:00|539.03|536.83|538.15|535.95|539.03|536.83|538.15|535.95|0
1644258490000|2022-02-07 18:28:10|537.93|535.73|537.93|535.73|538.15|535.95|537.93|535.73|0
1644258500000|2022-02-07 18:28:20|538.15|535.95|536.61|534.41|538.15|535.95|536.61|534.41|0
1644258510000|2022-02-07 18:28:30|537.27|535.07|537.49|535.29|537.49|535.29|537.05|534.85|0
1644258520000|2022-02-07 18:28:40|537.27|535.07|537.27|535.07|537.27|535.07|537.27|535.07|0
1644258530000|2022-02-07 18:28:50|537.05|534.85|536.83|534.63|537.27|535.07|536.83|534.63|0
1644258540000|2022-02-07 18:29:00|536.61|534.41|536.61|534.41|536.61|534.41|536.39|534.19|0
1644258550000|2022-02-07 18:29:10|536.39|534.19|536.17|533.97|536.39|534.19|536.17|533.97|0
1644258560000|2022-02-07 18:29:20|536.61|534.41|537.05|534.85|537.05|534.85|536.61|534.41|0
1644258570000|2022-02-07 18:29:30|536.83|534.63|537.17|534.97|537.27|535.07|536.83|534.63|0
1644258580000|2022-02-07 18:29:40|537.27|535.07|537.49|535.29|537.49|535.29|537.27|535.07|0
1644258590000|2022-02-07 18:29:50|537.27|535.07|537.49|535.29|537.49|535.29|537.27|535.07|0
1644258600000|2022-02-07 18:30:00|537.27|535.07|535.73|533.53|537.27|535.07|535.73|533.53|0
1644258610000|2022-02-07 18:30:10|535.95|533.75|536.39|534.19|536.39|534.19|535.73|533.53|0
1644258620000|2022-02-07 18:30:20|536.61|534.41|535.73|533.53|536.61|534.41|535.73|533.53|0
1644258630000|2022-02-07 18:30:30|535.51|533.31|535.95|533.75|535.95|533.75|535.51|533.31|0
1644258640000|2022-02-07 18:30:40|536.17|533.97|535.51|533.31|536.17|533.97|535.51|533.31|0
1644258650000|2022-02-07 18:30:50|535.3|533.1|535.3|533.1|535.3|533.1|535.08|532.88|0
1644258660000|2022-02-07 18:31:00|535.08|532.88|534.42|532.22|535.08|532.88|534.42|532.22|0
1644258670000|2022-02-07 18:31:10|534.64|532.44|534.64|532.44|534.86|532.66|534.64|532.44|0
1644258680000|2022-02-07 18:31:20|534.86|532.66|535.08|532.88|535.08|532.88|534.86|532.66|0
1644258690000|2022-02-07 18:31:30|535.3|533.1|535.08|532.88|535.3|533.1|535.08|532.88|0
1644258700000|2022-02-07 18:31:40|535.29|533.09|535.29|533.09|535.29|533.09|535.08|532.88|0
1644258710000|2022-02-07 18:31:50|535.08|532.88|535.51|533.31|535.51|533.31|535.08|532.88|0
1644258720000|2022-02-07 18:32:00|535.63|533.43|536.17|533.97|536.17|533.97|535.29|533.09|0
1644258730000|2022-02-07 18:32:10|535.95|533.75|535.95|533.75|535.95|533.75|535.51|533.31|0
1644258740000|2022-02-07 18:32:20|535.73|533.53|535.63|533.43|535.73|533.53|535.51|533.31|0
1644258750000|2022-02-07 18:32:30|535.51|533.31|535.95|533.75|535.95|533.75|535.51|533.31|0
1644258760000|2022-02-07 18:32:40|535.73|533.53|535.29|533.09|535.73|533.53|535.29|533.09|0
1644258770000|2022-02-07 18:32:50|535.08|532.88|534.86|532.66|535.08|532.88|534.64|532.44|0
1644258780000|2022-02-07 18:33:00|535.08|532.88|535.08|532.88|535.51|533.31|535.08|532.88|0
1644258790000|2022-02-07 18:33:10|534.86|532.66|535.29|533.09|535.51|533.31|534.86|532.66|0
1644258800000|2022-02-07 18:33:20|535.51|533.31|535.95|533.75|535.95|533.75|535.51|533.31|0
1644258810000|2022-02-07 18:33:30|535.73|533.53|535.73|533.53|535.73|533.53|535.63|533.43|0
1644258820000|2022-02-07 18:33:40|535.95|533.75|535.95|533.75|535.95|533.75|535.73|533.53|0
1644258830000|2022-02-07 18:33:50|535.73|533.53|536.17|533.97|536.17|533.97|535.73|533.53|0
1644258840000|2022-02-07 18:34:00|535.95|533.75|536.39|534.19|536.39|534.19|535.95|533.75|0
1644258850000|2022-02-07 18:34:10|536.61|534.41|536.61|534.41|536.61|534.41|536.39|534.19|0
1644258860000|2022-02-07 18:34:20|536.73|534.53|537.05|534.85|537.05|534.85|536.73|534.53|0
1644258870000|2022-02-07 18:34:30|537.27|535.07|537.27|535.07|537.27|535.07|537.27|535.07|0
1644258880000|2022-02-07 18:34:40|537.49|535.29|537.05|534.85|537.49|535.29|537.05|534.85|0
1644258890000|2022-02-07 18:34:50|537.27|535.07|536.83|534.63|537.27|535.07|536.61|534.41|0
1644258900000|2022-02-07 18:35:00|536.61|534.41|536.95|534.75|536.95|534.75|536.61|534.41|0
1644258910000|2022-02-07 18:35:10|537.05|534.85|537.05|534.85|537.05|534.85|536.83|534.63|0
1644258920000|2022-02-07 18:35:20|536.83|534.63|536.61|534.41|536.83|534.63|536.61|534.41|0
1644258930000|2022-02-07 18:35:30|536.83|534.63|536.39|534.19|537.05|534.85|536.39|534.19|0
1644258940000|2022-02-07 18:35:40|536.61|534.41|536.39|534.19|536.61|534.41|536.39|534.19|0
1644258950000|2022-02-07 18:35:50|536.17|533.97|536.39|534.19|536.39|534.19|536.17|533.97|0
1644258960000|2022-02-07 18:36:00|536.17|533.97|536.39|534.19|536.39|534.19|535.95|533.75|0
1644258970000|2022-02-07 18:36:10|536.17|533.97|535.73|533.53|536.17|533.97|535.73|533.53|0
1644258980000|2022-02-07 18:36:20|535.85|533.65|535.95|533.75|535.95|533.75|535.85|533.65|0
1644258990000|2022-02-07 18:36:30|536.07|533.87|535.95|533.75|536.17|533.97|535.95|533.75|0
1644259000000|2022-02-07 18:36:40|535.51|533.31|535.85|533.65|535.85|533.65|535.51|533.31|0
1644259010000|2022-02-07 18:36:50|535.73|533.53|535.85|533.65|535.85|533.65|535.73|533.53|0
1644259020000|2022-02-07 18:37:00|535.73|533.53|536.17|533.97|536.61|534.41|535.73|533.53|0
1644259030000|2022-02-07 18:37:10|535.95|533.75|536.39|534.19|536.51|534.31|535.95|533.75|0
1644259040000|2022-02-07 18:37:20|536.51|534.31|536.83|534.63|536.83|534.63|536.39|534.19|0
1644259050000|2022-02-07 18:37:30|536.39|534.19|536.83|534.63|536.83|534.63|536.39|534.19|0
1644259060000|2022-02-07 18:37:40|536.61|534.41|536.61|534.41|536.73|534.53|536.61|534.41|0
1644259070000|2022-02-07 18:37:50|536.51|534.31|536.17|533.97|536.51|534.31|536.17|533.97|0
1644259080000|2022-02-07 18:38:00|536.39|534.19|536.39|534.19|536.39|534.19|536.39|534.19|0
1644259090000|2022-02-07 18:38:10|535.95|533.75|536.17|533.97|536.17|533.97|535.95|533.75|0
1644259100000|2022-02-07 18:38:20|535.73|533.53|535.51|533.31|535.73|533.53|535.51|533.31|0
1644259110000|2022-02-07 18:38:30|535.73|533.53|535.73|533.53|535.73|533.53|535.51|533.31|0
1644259120000|2022-02-07 18:38:40|535.51|533.31|535.51|533.31|535.51|533.31|535.51|533.31|0
1644259130000|2022-02-07 18:38:50|535.29|533.09|534.63|532.43|535.29|533.09|534.63|532.43|0
1644259140000|2022-02-07 18:39:00|534.85|532.65|534.63|532.43|534.85|532.65|534.42|532.22|0
1644259150000|2022-02-07 18:39:10|534.42|532.22|534.63|532.43|534.63|532.43|534.42|532.22|0
1644259160000|2022-02-07 18:39:20|534.85|532.65|534.85|532.65|534.85|532.65|534.85|532.65|0
1644259170000|2022-02-07 18:39:30|535.07|532.87|535.07|532.87|535.07|532.87|534.85|532.65|0
1644259180000|2022-02-07 18:39:40|534.97|532.77|535.07|532.87|535.07|532.87|534.97|532.77|0
1644259190000|2022-02-07 18:39:50|534.85|532.65|534.85|532.65|535.07|532.87|534.85|532.65|0
1644259200000|2022-02-07 18:40:00|535.07|532.87|535.29|533.09|535.29|533.09|535.07|532.87|0
1644259210000|2022-02-07 18:40:10|534.97|532.77|535.29|533.09|535.29|533.09|534.85|532.65|0
1644259220000|2022-02-07 18:40:20|535.07|532.87|535.07|532.87|535.51|533.31|535.07|532.87|0
1644259230000|2022-02-07 18:40:30|534.63|532.43|534.42|532.22|534.63|532.43|534.42|532.22|0
1644259240000|2022-02-07 18:40:40|534.2|532|534.41|532.21|534.41|532.21|534.2|532|0
1644259250000|2022-02-07 18:40:50|534.2|532|534.31|532.11|534.31|532.11|534.2|532|0
1644259260000|2022-02-07 18:41:00|534.2|532|533.98|531.78|534.2|532|533.76|531.56|0
1644259270000|2022-02-07 18:41:10|533.76|531.56|533.76|531.56|533.87|531.67|533.54|531.34|0
1644259280000|2022-02-07 18:41:20|533.54|531.34|533.54|531.34|533.54|531.34|533.54|531.34|0
1644259300000|2022-02-07 18:41:40|533.76|531.56|534.63|532.43|534.63|532.43|533.76|531.56|0
1644259310000|2022-02-07 18:41:50|534.41|532.21|534.41|532.21|534.41|532.21|534.31|532.11|0
1644259320000|2022-02-07 18:42:00|534.85|532.65|534.85|532.65|534.85|532.65|534.85|532.65|0
1644259330000|2022-02-07 18:42:10|535.07|532.87|535.07|532.87|535.29|533.09|535.07|532.87|0
1644259340000|2022-02-07 18:42:20|535.29|533.09|535.29|533.09|535.29|533.09|535.19|532.99|0
1644259350000|2022-02-07 18:42:30|535.07|532.87|535.51|533.31|535.51|533.31|535.07|532.87|0
1644259360000|2022-02-07 18:42:40|535.29|533.09|535.29|533.09|535.29|533.09|535.29|533.09|0
1644259370000|2022-02-07 18:42:50|535.51|533.31|535.07|532.87|535.51|533.31|535.07|532.87|0
1644259380000|2022-02-07 18:43:00|535.29|533.09|534.63|532.43|535.29|533.09|534.63|532.43|0
1644259390000|2022-02-07 18:43:10|534.41|532.21|534.63|532.43|534.85|532.65|534.41|532.21|0
1644259400000|2022-02-07 18:43:20|534.85|532.65|534.63|532.43|534.85|532.65|534.41|532.21|0
1644259410000|2022-02-07 18:43:30|534.41|532.21|535.07|532.87|535.07|532.87|534.41|532.21|0
1644259420000|2022-02-07 18:43:40|534.85|532.65|535.07|532.87|535.07|532.87|534.85|532.65|0
1644259430000|2022-02-07 18:43:50|535.29|533.09|534.85|532.65|535.29|533.09|534.85|532.65|0
1644259440000|2022-02-07 18:44:00|534.63|532.43|534.85|532.65|534.85|532.65|534.63|532.43|0
1644259450000|2022-02-07 18:44:10|534.63|532.43|534.63|532.43|534.63|532.43|534.63|532.43|0
1644259460000|2022-02-07 18:44:20|534.85|532.65|535.29|533.09|535.29|533.09|534.85|532.65|0
1644259470000|2022-02-07 18:44:30|535.73|533.53|535.95|533.75|535.95|533.75|535.51|533.31|0
1644259480000|2022-02-07 18:44:40|535.73|533.53|535.51|533.31|535.73|533.53|535.51|533.31|0
1644259490000|2022-02-07 18:44:50|535.73|533.53|535.51|533.31|535.73|533.53|535.51|533.31|0
1644259500000|2022-02-07 18:45:00|535.29|533.09|535.73|533.53|535.73|533.53|535.29|533.09|0
1644259510000|2022-02-07 18:45:10|535.29|533.09|535.73|533.53|535.73|533.53|535.29|533.09|0
1644259530000|2022-02-07 18:45:30|536.17|533.97|536.17|533.97|536.17|533.97|536.17|533.97|0
1644259540000|2022-02-07 18:45:40|535.95|533.75|535.73|533.53|535.95|533.75|535.73|533.53|0
1644259550000|2022-02-07 18:45:50|535.29|533.09|535.29|533.09|535.51|533.31|535.29|533.09|0
1644259560000|2022-02-07 18:46:00|535.07|532.87|534.63|532.43|535.07|532.87|534.19|531.99|0
1644259570000|2022-02-07 18:46:10|534.85|532.65|535.73|533.53|536.06|533.86|534.85|532.65|0
1644259580000|2022-02-07 18:46:20|535.95|533.75|535.73|533.53|535.95|533.75|535.73|533.53|0
1644259590000|2022-02-07 18:46:30|535.85|533.65|535.41|533.21|535.85|533.65|535.41|533.21|0
1644259600000|2022-02-07 18:46:40|535.51|533.31|535.29|533.09|535.51|533.31|535.29|533.09|0
1644259610000|2022-02-07 18:46:50|535.73|533.53|535.73|533.53|535.73|533.53|535.51|533.31|0
1644259620000|2022-02-07 18:47:00|535.51|533.31|535.51|533.31|535.51|533.31|535.29|533.09|0
1644259630000|2022-02-07 18:47:10|536.28|534.08|535.73|533.53|536.28|534.08|535.73|533.53|0
1644259640000|2022-02-07 18:47:20|535.95|533.75|536.17|533.97|536.39|534.19|535.95|533.75|0
1644259650000|2022-02-07 18:47:30|536.39|534.19|536.61|534.41|536.61|534.41|536.39|534.19|0
1644259660000|2022-02-07 18:47:40|536.17|533.97|536.17|533.97|536.17|533.97|536.17|533.97|0
1644259680000|2022-02-07 18:48:00|536.39|534.19|537.93|535.73|537.93|535.73|536.39|534.19|0
1644259690000|2022-02-07 18:48:10|537.05|534.85|536.83|534.63|537.05|534.85|536.39|534.19|0
1644259700000|2022-02-07 18:48:20|537.05|534.85|537.05|534.85|537.49|535.29|537.05|534.85|0
1644259710000|2022-02-07 18:48:30|537.27|535.07|537.27|535.07|537.27|535.07|537.05|534.85|0
1644259720000|2022-02-07 18:48:40|537.05|534.85|537.49|535.29|537.49|535.29|537.05|534.85|0
1644259730000|2022-02-07 18:48:50|537.27|535.07|537.27|535.07|537.27|535.07|537.27|535.07|0
1644259740000|2022-02-07 18:49:00|537.49|535.29|537.49|535.29|537.49|535.29|537.27|535.07|0
1644259750000|2022-02-07 18:49:10|538.37|536.17|539.25|537.05|539.36|537.16|538.37|536.17|0
1644259760000|2022-02-07 18:49:20|539.69|537.49|539.69|537.49|540.35|538.15|539.69|537.49|0
1644259770000|2022-02-07 18:49:30|539.47|537.27|539.25|537.05|539.47|537.27|539.25|537.05|0
1644259780000|2022-02-07 18:49:40|539.58|537.38|539.47|537.27|539.69|537.49|539.47|537.27|0
1644259790000|2022-02-07 18:49:50|539.25|537.05|539.69|537.49|539.69|537.49|539.25|537.05|0
1644259800000|2022-02-07 18:50:00|539.47|537.27|539.91|537.71|539.91|537.71|539.25|537.05|0
1644259810000|2022-02-07 18:50:10|540.13|537.93|539.91|537.71|540.79|538.59|539.91|537.71|0
1644259820000|2022-02-07 18:50:20|540.13|537.93|539.69|537.49|540.13|537.93|539.69|537.49|0
1644259830000|2022-02-07 18:50:30|539.47|537.27|539.47|537.27|539.47|537.27|539.14|536.94|0
1644259840000|2022-02-07 18:50:40|539.58|537.38|539.47|537.27|539.58|537.38|539.47|537.27|0
1644259850000|2022-02-07 18:50:50|539.69|537.49|539.25|537.05|539.69|537.49|539.25|537.05|0
1644259860000|2022-02-07 18:51:00|539.03|536.83|538.37|536.17|539.03|536.83|538.37|536.17|0
1644259870000|2022-02-07 18:51:10|538.59|536.39|539.03|536.83|539.03|536.83|538.59|536.39|0
1644259880000|2022-02-07 18:51:20|539.25|537.05|539.47|537.27|539.47|537.27|539.14|536.94|0
1644259890000|2022-02-07 18:51:30|539.25|537.05|539.69|537.49|539.69|537.49|539.25|537.05|0
1644259900000|2022-02-07 18:51:40|539.47|537.27|538.26|536.06|539.47|537.27|538.26|536.06|0
1644259910000|2022-02-07 18:51:50|538.7|536.5|538.15|535.95|538.7|536.5|538.15|535.95|0
1644259920000|2022-02-07 18:52:00|537.93|535.73|537.71|535.51|538.15|535.95|537.71|535.51|0
1644259930000|2022-02-07 18:52:10|537.49|535.29|537.16|534.96|537.49|535.29|537.05|534.85|0
1644259940000|2022-02-07 18:52:20|537.27|535.07|536.83|534.63|537.27|535.07|536.83|534.63|0
1644259950000|2022-02-07 18:52:30|536.61|534.41|537.05|534.85|537.05|534.85|536.61|534.41|0
1644259960000|2022-02-07 18:52:40|537.27|535.07|537.05|534.85|537.27|535.07|537.05|534.85|0
1644259970000|2022-02-07 18:52:50|537.27|535.07|537.71|535.51|537.71|535.51|537.27|535.07|0
1644259980000|2022-02-07 18:53:00|537.93|535.73|538.37|536.17|538.37|536.17|537.93|535.73|0
1644259990000|2022-02-07 18:53:10|538.15|535.95|538.59|536.39|538.59|536.39|538.15|535.95|0
1644260000000|2022-02-07 18:53:20|538.37|536.17|538.37|536.17|538.37|536.17|538.15|535.95|0
1644260010000|2022-02-07 18:53:30|538.59|536.39|538.81|536.61|539.03|536.83|538.59|536.39|0
1644260020000|2022-02-07 18:53:40|539.03|536.83|538.81|536.61|539.03|536.83|538.59|536.39|0
1644260030000|2022-02-07 18:53:50|538.59|536.39|538.48|536.28|538.81|536.61|538.37|536.17|0
1644260040000|2022-02-07 18:54:00|538.59|536.39|538.26|536.06|538.59|536.39|538.15|535.95|0
1644260050000|2022-02-07 18:54:10|538.15|535.95|537.93|535.73|538.37|536.17|537.93|535.73|0
1644260060000|2022-02-07 18:54:20|538.37|536.17|538.59|536.39|538.59|536.39|538.37|536.17|0
1644260070000|2022-02-07 18:54:30|538.81|536.61|538.59|536.39|538.81|536.61|538.59|536.39|0
1644260080000|2022-02-07 18:54:40|538.37|536.17|538.37|536.17|538.59|536.39|538.37|536.17|0
1644260090000|2022-02-07 18:54:50|538.59|536.39|538.37|536.17|538.81|536.61|538.37|536.17|0
1644260100000|2022-02-07 18:55:00|538.59|536.39|537.71|535.51|538.59|536.39|537.71|535.51|0
1644260110000|2022-02-07 18:55:10|537.93|535.73|537.49|535.29|537.93|535.73|537.49|535.29|0
1644260120000|2022-02-07 18:55:20|537.38|535.18|537.27|535.07|537.49|535.29|537.05|534.85|0
1644260130000|2022-02-07 18:55:30|537.49|535.29|537.27|535.07|537.49|535.29|537.27|535.07|0
1644260140000|2022-02-07 18:55:40|537.49|535.29|537.27|535.07|537.49|535.29|537.27|535.07|0
1644260150000|2022-02-07 18:55:50|537.05|534.85|536.17|533.97|537.05|534.85|536.17|533.97|0
1644260160000|2022-02-07 18:56:00|536.83|534.63|536.17|533.97|536.83|534.63|536.17|533.97|0
1644260170000|2022-02-07 18:56:10|536.39|534.19|536.5|534.3|536.5|534.3|536.17|533.97|0
1644260180000|2022-02-07 18:56:20|536.72|534.52|536.83|534.63|537.05|534.85|536.72|534.52|0
1644260190000|2022-02-07 18:56:30|537.05|534.85|537.05|534.85|537.27|535.07|537.05|534.85|0
1644260200000|2022-02-07 18:56:40|537.27|535.07|536.72|534.52|537.27|535.07|536.72|534.52|0
1644260210000|2022-02-07 18:56:50|536.61|534.41|536.83|534.63|536.83|534.63|536.61|534.41|0
1644260220000|2022-02-07 18:57:00|537.05|534.85|537.27|535.07|537.27|535.07|537.05|534.85|0
1644260230000|2022-02-07 18:57:10|537.05|534.85|536.83|534.63|537.05|534.85|536.83|534.63|0
1644260240000|2022-02-07 18:57:20|536.61|534.41|536.61|534.41|536.61|534.41|536.17|533.97|0
1644260250000|2022-02-07 18:57:30|536.83|534.63|536.83|534.63|536.83|534.63|536.61|534.41|0
1644260260000|2022-02-07 18:57:40|536.61|534.41|536.61|534.41|536.83|534.63|536.61|534.41|0
1644260270000|2022-02-07 18:57:50|536.39|534.19|536.61|534.41|536.61|534.41|536.39|534.19|0
1644260280000|2022-02-07 18:58:00|536.39|534.19|536.17|533.97|536.39|534.19|536.17|533.97|0
1644260290000|2022-02-07 18:58:10|535.95|533.75|535.4|533.2|535.95|533.75|535.29|533.09|0
1644260300000|2022-02-07 18:58:20|535.29|533.09|535.29|533.09|535.51|533.31|535.29|533.09|0
1644260310000|2022-02-07 18:58:30|535.51|533.31|535.07|532.87|535.51|533.31|535.07|532.87|0
1644260320000|2022-02-07 18:58:40|534.41|532.21|534.41|532.21|534.63|532.43|534.41|532.21|0
1644260330000|2022-02-07 18:58:50|534.19|531.99|533.97|531.77|534.19|531.99|533.75|531.55|0
1644260340000|2022-02-07 18:59:00|533.75|531.55|533.31|531.11|533.75|531.55|533.31|531.11|0
1644260350000|2022-02-07 18:59:10|533.53|531.33|532.44|530.24|533.53|531.33|532.44|530.24|0
1644260360000|2022-02-07 18:59:20|532.66|530.46|532.22|530.02|532.66|530.46|532|529.8|0
1644260370000|2022-02-07 18:59:30|532.44|530.24|532.44|530.24|532.66|530.46|532.44|530.24|0
1644260380000|2022-02-07 18:59:40|532.88|530.68|533.53|531.33|533.53|531.33|532.88|530.68|0
1644260390000|2022-02-07 18:59:50|533.31|531.11|533.53|531.33|533.53|531.33|533.09|530.89|0
1644260400000|2022-02-07 19:00:00|533.31|531.11|534.63|532.43|534.63|532.43|533.31|531.11|0
1644260410000|2022-02-07 19:00:10|534.85|532.65|535.29|533.09|535.29|533.09|534.85|532.65|0
1644260420000|2022-02-07 19:00:20|534.63|532.43|534.85|532.65|535.07|532.87|534.63|532.43|0
1644260430000|2022-02-07 19:00:30|534.63|532.43|534.41|532.21|534.63|532.43|533.97|531.77|0
1644260440000|2022-02-07 19:00:40|534.63|532.43|534.85|532.65|534.85|532.65|534.63|532.43|0
1644260450000|2022-02-07 19:00:50|534.41|532.21|534.19|531.99|534.41|532.21|534.19|531.99|0
1644260460000|2022-02-07 19:01:00|533.97|531.77|533.53|531.33|533.97|531.77|533.43|531.23|0
1644260470000|2022-02-07 19:01:10|533.09|530.89|533.87|531.67|533.87|531.67|533.09|530.89|0
1644260480000|2022-02-07 19:01:20|534.09|531.89|533.75|531.55|534.09|531.89|533.75|531.55|0
1644260490000|2022-02-07 19:01:30|533.97|531.77|533.75|531.55|534.19|531.99|533.75|531.55|0
1644260500000|2022-02-07 19:01:40|533.97|531.77|534.19|531.99|534.19|531.99|533.75|531.55|0
1644260510000|2022-02-07 19:01:50|534.41|532.21|534.74|532.54|534.74|532.54|534.41|532.21|0
1644260520000|2022-02-07 19:02:00|534.63|532.43|534.63|532.43|534.85|532.65|534.41|532.21|0
1644260530000|2022-02-07 19:02:10|535.07|532.87|534.63|532.43|535.07|532.87|534.63|532.43|0
1644260540000|2022-02-07 19:02:20|534.85|532.65|535.29|533.09|535.29|533.09|534.85|532.65|0
1644260550000|2022-02-07 19:02:30|535.07|532.87|535.07|532.87|535.07|532.87|534.85|532.65|0
1644260560000|2022-02-07 19:02:40|535.29|533.09|535.07|532.87|535.29|533.09|535.07|532.87|0
1644260570000|2022-02-07 19:02:50|534.85|532.65|535.07|532.87|535.07|532.87|534.85|532.65|0
1644260580000|2022-02-07 19:03:00|535.29|533.09|535.51|533.31|535.73|533.53|535.29|533.09|0
1644260590000|2022-02-07 19:03:10|535.29|533.09|535.29|533.09|535.51|533.31|535.29|533.09|0
1644260600000|2022-02-07 19:03:20|535.51|533.31|535.29|533.09|535.73|533.53|535.29|533.09|0
1644260610000|2022-02-07 19:03:30|535.51|533.31|535.07|532.87|535.51|533.31|535.07|532.87|0
1644260620000|2022-02-07 19:03:40|534.85|532.65|535.07|532.87|535.07|532.87|534.85|532.65|0
1644260630000|2022-02-07 19:03:50|535.29|533.09|534.63|532.43|535.51|533.31|534.41|532.21|0
1644260640000|2022-02-07 19:04:00|534.19|531.99|533.53|531.33|534.19|531.99|533.53|531.33|0
1644260650000|2022-02-07 19:04:10|533.75|531.55|533.31|531.11|533.75|531.55|533.31|531.11|0
1644260660000|2022-02-07 19:04:20|533.09|530.89|533.97|531.77|533.97|531.77|533.09|530.89|0
1644260670000|2022-02-07 19:04:30|534.19|531.99|534.19|531.99|534.19|531.99|534.19|531.99|0
1644260680000|2022-02-07 19:04:40|534.41|532.21|534.63|532.43|534.63|532.43|534.41|532.21|0
1644260690000|2022-02-07 19:04:50|534.19|531.99|534.52|532.32|534.52|532.32|534.19|531.99|0
1644260700000|2022-02-07 19:05:00|534.55|532.35|534.99|532.79|534.99|532.79|534.55|532.35|0
1644260710000|2022-02-07 19:05:10|534.77|532.57|534.44|532.24|534.77|532.57|534.22|532.02|0
1644260720000|2022-02-07 19:05:20|534.22|532.02|534.12|531.92|534.88|532.68|534.12|531.92|0
1644260730000|2022-02-07 19:05:30|534.34|532.14|534.12|531.92|534.34|532.14|534.12|531.92|0
1644260740000|2022-02-07 19:05:40|533.9|531.7|534.56|532.36|534.56|532.36|533.9|531.7|0
1644260750000|2022-02-07 19:05:50|534.34|532.14|534.12|531.92|534.34|532.14|534.12|531.92|0
1644260760000|2022-02-07 19:06:00|533.9|531.7|534.12|531.92|534.12|531.92|533.9|531.7|0
1644260770000|2022-02-07 19:06:10|533.9|531.7|534.34|532.14|534.34|532.14|533.9|531.7|0
1644260780000|2022-02-07 19:06:20|533.9|531.7|534.12|531.92|534.12|531.92|533.9|531.7|0
1644260790000|2022-02-07 19:06:30|533.8|531.6|534.12|531.92|534.12|531.92|533.8|531.6|0
1644260800000|2022-02-07 19:06:40|534.24|532.04|534.56|532.36|534.56|532.36|534.24|532.04|0
1644260810000|2022-02-07 19:06:50|534.34|532.14|534.12|531.92|534.34|532.14|534.12|531.92|0
1644260820000|2022-02-07 19:07:00|534.34|532.14|534.56|532.36|534.56|532.36|534.12|531.92|0
1644260830000|2022-02-07 19:07:10|534.34|532.14|534.56|532.36|534.78|532.58|534.34|532.14|0
1644260840000|2022-02-07 19:07:20|534.34|532.14|533.68|531.48|534.56|532.36|533.68|531.48|0
1644260850000|2022-02-07 19:07:30|534.12|531.92|534.34|532.14|534.34|532.14|533.46|531.26|0
1644260860000|2022-02-07 19:07:40|534.56|532.36|534.56|532.36|534.78|532.58|534.56|532.36|0
1644260870000|2022-02-07 19:07:50|534.78|532.58|534.9|532.7|535|532.8|534.78|532.58|0
1644260880000|2022-02-07 19:08:00|535|532.8|536.1|533.9|536.32|534.12|535|532.8|0
1644260890000|2022-02-07 19:08:10|536.32|534.12|536.32|534.12|536.54|534.34|536.32|534.12|0
1644260900000|2022-02-07 19:08:20|536.54|534.34|536.54|534.34|536.54|534.34|536.32|534.12|0
1644260910000|2022-02-07 19:08:30|536.76|534.56|537.65|535.45|537.65|535.45|536.76|534.56|0
1644260920000|2022-02-07 19:08:40|537.2|535|537.12|534.92|537.43|535.23|537.12|534.92|0
1644260930000|2022-02-07 19:08:50|536.46|534.26|536.46|534.26|536.68|534.48|536.46|534.26|0
1644260940000|2022-02-07 19:09:00|536.01|533.81|535.79|533.59|536.23|534.03|535.79|533.59|0
1644260950000|2022-02-07 19:09:10|536.23|534.03|536.9|534.7|536.9|534.7|536.01|533.81|0
1644260960000|2022-02-07 19:09:20|537.34|535.14|536.9|534.7|537.34|535.14|536.9|534.7|0
1644260970000|2022-02-07 19:09:30|537.12|534.92|537.12|534.92|537.12|534.92|536.9|534.7|0
1644260980000|2022-02-07 19:09:40|536.68|534.48|537.12|534.92|537.12|534.92|536.68|534.48|0
1644260990000|2022-02-07 19:09:50|537.34|535.14|536.9|534.7|537.34|535.14|536.9|534.7|0
1644261000000|2022-02-07 19:10:00|536.23|534.03|536.23|534.03|536.23|534.03|536.01|533.81|0
1644261010000|2022-02-07 19:10:10|536.01|533.81|536.68|534.48|536.68|534.48|536.01|533.81|0
1644261020000|2022-02-07 19:10:20|536.46|534.26|536.01|533.81|536.46|534.26|536.01|533.81|0
1644261030000|2022-02-07 19:10:30|535.91|533.71|536.01|533.81|536.01|533.81|535.79|533.59|0
1644261040000|2022-02-07 19:10:40|535.79|533.59|536.01|533.81|536.01|533.81|535.79|533.59|0
1644261050000|2022-02-07 19:10:50|535.79|533.59|536.01|533.81|536.01|533.81|535.79|533.59|0
1644261060000|2022-02-07 19:11:00|535.79|533.59|535.79|533.59|536.01|533.81|535.79|533.59|0
1644261070000|2022-02-07 19:11:10|535.69|533.49|535.69|533.49|535.69|533.49|535.69|533.49|0
1644261080000|2022-02-07 19:11:20|535.79|533.59|535.79|533.59|536.01|533.81|535.35|533.15|0
1644261090000|2022-02-07 19:11:30|535.69|533.49|535.91|533.71|535.91|533.71|535.69|533.49|0
1644261100000|2022-02-07 19:11:40|535.79|533.59|535.57|533.37|535.79|533.59|535.57|533.37|0
1644261110000|2022-02-07 19:11:50|535.79|533.59|535.79|533.59|536.01|533.81|535.79|533.59|0
1644261120000|2022-02-07 19:12:00|535.35|533.15|535.35|533.15|535.35|533.15|535.13|532.93|0
1644261130000|2022-02-07 19:12:10|535.57|533.37|535.57|533.37|535.57|533.37|535.35|533.15|0
1644261140000|2022-02-07 19:12:20|535.79|533.59|535.35|533.15|535.79|533.59|535.35|533.15|0
1644261150000|2022-02-07 19:12:30|535.47|533.27|535.35|533.15|535.47|533.27|534.91|532.71|0
1644261160000|2022-02-07 19:12:40|535.13|532.93|534.91|532.71|535.35|533.15|534.91|532.71|0
1644261170000|2022-02-07 19:12:50|535.13|532.93|535.03|532.83|535.13|532.93|535.03|532.83|0
1644261180000|2022-02-07 19:13:00|534.91|532.71|535.13|532.93|535.35|533.15|534.91|532.71|0
1644261190000|2022-02-07 19:13:10|535.35|533.15|535.25|533.05|535.35|533.15|535.13|532.93|0
1644261200000|2022-02-07 19:13:20|535.13|532.93|535.35|533.15|535.35|533.15|535.13|532.93|0
1644261210000|2022-02-07 19:13:30|535.13|532.93|535.57|533.37|535.57|533.37|535.13|532.93|0
1644261220000|2022-02-07 19:13:40|535.47|533.27|535.69|533.49|535.79|533.59|535.47|533.27|0
1644261230000|2022-02-07 19:13:50|535.57|533.37|534.91|532.71|535.57|533.37|534.47|532.27|0
1644261240000|2022-02-07 19:14:00|535.35|533.15|534.91|532.71|535.35|533.15|534.91|532.71|0
1644261250000|2022-02-07 19:14:10|535.13|532.93|535.35|533.15|535.35|533.15|535.13|532.93|0
1644261260000|2022-02-07 19:14:20|535.79|533.59|535.79|533.59|535.79|533.59|535.79|533.59|0
1644261270000|2022-02-07 19:14:30|535.57|533.37|535.35|533.15|535.57|533.37|535.35|533.15|0
1644261280000|2022-02-07 19:14:40|535.13|532.93|535.47|533.27|535.57|533.37|535.13|532.93|0
1644261290000|2022-02-07 19:14:50|536.01|533.81|536.23|534.03|536.45|534.25|536.01|533.81|0
1644261300000|2022-02-07 19:15:00|536.45|534.25|536.01|533.81|536.68|534.48|536.01|533.81|0
1644261310000|2022-02-07 19:15:10|536.45|534.25|536.79|534.59|536.79|534.59|536.35|534.15|0
1644261320000|2022-02-07 19:15:20|536.45|534.25|536.9|534.7|536.9|534.7|536.23|534.03|0
1644261330000|2022-02-07 19:15:30|536.67|534.47|536.67|534.47|536.9|534.7|536.67|534.47|0
1644261340000|2022-02-07 19:15:40|536.23|534.03|535.57|533.37|536.23|534.03|535.57|533.37|0
1644261350000|2022-02-07 19:15:50|536.01|533.81|536.01|533.81|536.01|533.81|536.01|533.81|0
1644261360000|2022-02-07 19:16:00|535.57|533.37|535.57|533.37|535.57|533.37|535.13|532.93|0
1644261370000|2022-02-07 19:16:10|535.35|533.15|534.91|532.71|535.35|533.15|534.91|532.71|0
1644261380000|2022-02-07 19:16:20|534.47|532.27|534.47|532.27|534.47|532.27|534.47|532.27|0
1644261390000|2022-02-07 19:16:30|533.81|531.61|532.49|530.29|533.81|531.61|532.49|530.29|0
1644261400000|2022-02-07 19:16:40|532.27|530.07|532.49|530.29|532.71|530.51|532.27|530.07|0
1644261410000|2022-02-07 19:16:50|532.71|530.51|532.49|530.29|532.71|530.51|532.49|530.29|0
1644261420000|2022-02-07 19:17:00|532.27|530.07|531.39|529.19|532.27|530.07|531.17|528.97|0
1644261430000|2022-02-07 19:17:10|531.61|529.41|531.61|529.41|531.61|529.41|531.39|529.19|0
1644261440000|2022-02-07 19:17:20|531.83|529.63|531.61|529.41|531.83|529.63|531.61|529.41|0
1644261450000|2022-02-07 19:17:30|531.83|529.63|532.27|530.07|532.27|530.07|531.83|529.63|0
1644261460000|2022-02-07 19:17:40|532.49|530.29|532.49|530.29|532.71|530.51|532.49|530.29|0
1644261470000|2022-02-07 19:17:50|532.71|530.51|532.93|530.73|532.93|530.73|532.49|530.29|0
1644261480000|2022-02-07 19:18:00|532.71|530.51|532.71|530.51|532.93|530.73|532.71|530.51|0
1644261490000|2022-02-07 19:18:10|532.93|530.73|532.71|530.51|532.93|530.73|532.6|530.4|0
1644261500000|2022-02-07 19:18:20|532.93|530.73|533.15|530.95|533.15|530.95|532.93|530.73|0
1644261510000|2022-02-07 19:18:30|533.04|530.84|533.15|530.95|533.15|530.95|532.93|530.73|0
1644261520000|2022-02-07 19:18:40|533.37|531.17|533.15|530.95|533.37|531.17|533.15|530.95|0
1644261530000|2022-02-07 19:18:50|533.37|531.17|533.15|530.95|533.37|531.17|533.15|530.95|0
1644261540000|2022-02-07 19:19:00|533.37|531.17|533.59|531.39|533.59|531.39|533.37|531.17|0
1644261550000|2022-02-07 19:19:10|532.93|530.73|532.93|530.73|532.93|530.73|532.82|530.62|0
1644261560000|2022-02-07 19:19:20|532.71|530.51|533.15|530.95|533.15|530.95|532.71|530.51|0
1644261570000|2022-02-07 19:19:30|533.59|531.39|533.37|531.17|533.59|531.39|533.37|531.17|0
1644261580000|2022-02-07 19:19:40|533.15|530.95|532.93|530.73|533.15|530.95|532.93|530.73|0
1644261590000|2022-02-07 19:19:50|533.15|530.95|533.15|530.95|533.15|530.95|533.15|530.95|0
1644261600000|2022-02-07 19:20:00|533.37|531.17|533.37|531.17|533.81|531.61|533.37|531.17|0
1644261610000|2022-02-07 19:20:10|533.59|531.39|532.71|530.51|533.59|531.39|532.71|530.51|0
1644261620000|2022-02-07 19:20:20|533.15|530.95|532.27|530.07|533.15|530.95|532.27|530.07|0
1644261630000|2022-02-07 19:20:30|531.83|529.63|532.05|529.85|532.05|529.85|531.83|529.63|0
1644261640000|2022-02-07 19:20:40|531.83|529.63|531.83|529.63|532.05|529.85|531.83|529.63|0
1644261650000|2022-02-07 19:20:50|532.05|529.85|531.6|529.4|532.05|529.85|531.6|529.4|0
1644261660000|2022-02-07 19:21:00|531.83|529.63|531.82|529.62|532.05|529.85|531.82|529.62|0
1644261670000|2022-02-07 19:21:10|532.05|529.85|532.93|530.73|532.93|530.73|532.05|529.85|0
1644261680000|2022-02-07 19:21:20|532.71|530.51|532.49|530.29|532.71|530.51|532.27|530.07|0
1644261690000|2022-02-07 19:21:30|532.6|530.4|532.27|530.07|532.6|530.4|532.27|530.07|0
1644261700000|2022-02-07 19:21:40|532.49|530.29|532.04|529.84|532.49|530.29|532.04|529.84|0
1644261710000|2022-02-07 19:21:50|532.27|530.07|532.26|530.06|532.27|530.07|532.04|529.84|0
1644261720000|2022-02-07 19:22:00|532.04|529.84|532.04|529.84|532.04|529.84|532.04|529.84|0
1644261730000|2022-02-07 19:22:10|532.26|530.06|532.04|529.84|532.26|530.06|532.04|529.84|0
1644261740000|2022-02-07 19:22:20|531.82|529.62|532.71|530.51|532.71|530.51|531.82|529.62|0
1644261750000|2022-02-07 19:22:30|532.93|530.73|533.15|530.95|533.37|531.17|532.93|530.73|0
1644261760000|2022-02-07 19:22:40|533.37|531.17|533.15|530.95|533.37|531.17|533.15|530.95|0
1644261770000|2022-02-07 19:22:50|533.37|531.17|533.81|531.61|533.81|531.61|533.37|531.17|0
1644261780000|2022-02-07 19:23:00|533.59|531.39|535.57|533.37|535.57|533.37|533.59|531.39|0
1644261790000|2022-02-07 19:23:10|535.79|533.59|534.91|532.71|535.79|533.59|534.91|532.71|0
1644261800000|2022-02-07 19:23:20|535.13|532.93|535.13|532.93|535.57|533.37|535.13|532.93|0
1644261810000|2022-02-07 19:23:30|535.57|533.37|534.69|532.49|535.57|533.37|534.69|532.49|0
1644261820000|2022-02-07 19:23:40|534.47|532.27|534.47|532.27|534.47|532.27|534.47|532.27|0
1644261830000|2022-02-07 19:23:50|534.69|532.49|534.69|532.49|534.91|532.71|534.69|532.49|0
1644261840000|2022-02-07 19:24:00|534.47|532.27|534.25|532.05|534.47|532.27|534.25|532.05|0
1644261850000|2022-02-07 19:24:10|534.03|531.83|534.03|531.83|534.25|532.05|534.03|531.83|0
1644261860000|2022-02-07 19:24:20|534.25|532.05|534.47|532.27|534.58|532.38|534.03|531.83|0
1644261870000|2022-02-07 19:24:30|534.36|532.16|534.47|532.27|534.47|532.27|534.14|531.94|0
1644261880000|2022-02-07 19:24:40|534.25|532.05|534.25|532.05|534.47|532.27|534.25|532.05|0
1644261890000|2022-02-07 19:24:50|534.47|532.27|534.25|532.05|534.47|532.27|534.25|532.05|0
1644261900000|2022-02-07 19:25:00|534.47|532.27|534.47|532.27|534.47|532.27|534.25|532.05|0
1644261910000|2022-02-07 19:25:10|534.03|531.83|534.03|531.83|534.25|532.05|534.03|531.83|0
1644261920000|2022-02-07 19:25:20|534.25|532.05|534.25|532.05|534.25|532.05|534.25|532.05|0
1644261930000|2022-02-07 19:25:30|534.03|531.83|534.25|532.05|534.47|532.27|534.03|531.83|0
1644261940000|2022-02-07 19:25:40|534.03|531.83|534.03|531.83|534.25|532.05|534.03|531.83|0
1644261950000|2022-02-07 19:25:50|533.81|531.61|534.25|532.05|534.25|532.05|533.81|531.61|0
1644261960000|2022-02-07 19:26:00|534.03|531.83|534.69|532.49|534.91|532.71|534.03|531.83|0
1644261970000|2022-02-07 19:26:10|534.47|532.27|534.03|531.83|534.47|532.27|534.03|531.83|0
1644261980000|2022-02-07 19:26:20|534.47|532.27|534.69|532.49|534.69|532.49|534.25|532.05|0
1644261990000|2022-02-07 19:26:30|533.81|531.61|533.14|530.94|533.81|531.61|533.14|530.94|0
1644262000000|2022-02-07 19:26:40|532.82|530.62|532.7|530.5|532.92|530.72|532.7|530.5|0
1644262010000|2022-02-07 19:26:50|532.82|530.62|532.26|530.06|532.82|530.62|532.16|529.96|0
1644262020000|2022-02-07 19:27:00|532.7|530.5|532.48|530.28|532.7|530.5|532.48|530.28|0
1644262030000|2022-02-07 19:27:10|532.7|530.5|532.48|530.28|532.7|530.5|532.48|530.28|0
1644262040000|2022-02-07 19:27:20|532.7|530.5|531.6|529.4|532.7|530.5|531.6|529.4|0
1644262050000|2022-02-07 19:27:30|531.38|529.18|531.38|529.18|531.38|529.18|531.38|529.18|0
1644262060000|2022-02-07 19:27:40|531.82|529.62|531.6|529.4|531.82|529.62|531.6|529.4|0
1644262070000|2022-02-07 19:27:50|531.82|529.62|531.82|529.62|531.82|529.62|531.6|529.4|0
1644262080000|2022-02-07 19:28:00|532.04|529.84|531.16|528.96|532.04|529.84|531.16|528.96|0
1644262090000|2022-02-07 19:28:10|530.06|527.86|530.5|528.3|530.5|528.3|530.06|527.86|0
1644262100000|2022-02-07 19:28:20|530.28|528.08|530.72|528.52|530.72|528.52|530.28|528.08|0
1644262110000|2022-02-07 19:28:30|530.28|528.08|530.62|528.42|530.62|528.42|530.28|528.08|0
1644262120000|2022-02-07 19:28:40|530.5|528.3|530.5|528.3|530.5|528.3|530.5|528.3|0
1644262130000|2022-02-07 19:28:50|530.06|527.86|530.06|527.86|530.28|528.08|530.06|527.86|0
1644262140000|2022-02-07 19:29:00|530.28|528.08|529.84|527.64|530.28|528.08|529.84|527.64|0
1644262150000|2022-02-07 19:29:10|529.62|527.42|528.97|526.77|529.62|527.42|528.31|526.11|0
1644262160000|2022-02-07 19:29:20|528.53|526.33|528.31|526.11|528.53|526.33|528.31|526.11|0
1644262170000|2022-02-07 19:29:30|528.53|526.33|528.31|526.11|528.53|526.33|528.31|526.11|0
1644262180000|2022-02-07 19:29:40|527.87|525.67|527.21|525.01|527.87|525.67|526.99|524.79|0
1644262190000|2022-02-07 19:29:50|526.77|524.57|526.99|524.79|526.99|524.79|526.77|524.57|0
1644262200000|2022-02-07 19:30:00|526.33|524.13|525.67|523.47|526.55|524.35|525.67|523.47|0
1644262210000|2022-02-07 19:30:10|525.89|523.69|526.33|524.13|526.33|524.13|525.89|523.69|0
1644262220000|2022-02-07 19:30:20|526.55|524.35|526.77|524.57|526.77|524.57|526.55|524.35|0
1644262230000|2022-02-07 19:30:30|526.99|524.79|527.21|525.01|527.21|525.01|526.99|524.79|0
1644262240000|2022-02-07 19:30:40|527.65|525.45|527.21|525.01|527.65|525.45|527.21|525.01|0
1644262250000|2022-02-07 19:30:50|527.43|525.23|526.99|524.79|527.43|525.23|526.99|524.79|0
1644262260000|2022-02-07 19:31:00|527.43|525.23|527.43|525.23|527.65|525.45|527.43|525.23|0
1644262270000|2022-02-07 19:31:10|527.87|525.67|527.65|525.45|527.87|525.67|527.65|525.45|0
1644262280000|2022-02-07 19:31:20|527.43|525.23|527.87|525.67|528.09|525.89|527.43|525.23|0
1644262290000|2022-02-07 19:31:30|527.65|525.45|527.43|525.23|527.65|525.45|527.21|525.01|0
1644262300000|2022-02-07 19:31:40|527.21|525.01|527.43|525.23|527.43|525.23|526.99|524.79|0
1644262310000|2022-02-07 19:31:50|527.54|525.34|527.65|525.45|527.65|525.45|527.54|525.34|0
1644262320000|2022-02-07 19:32:00|528.09|525.89|528.09|525.89|528.09|525.89|528.09|525.89|0
1644262330000|2022-02-07 19:32:10|528.31|526.11|528.31|526.11|528.31|526.11|528.09|525.89|0
1644262340000|2022-02-07 19:32:20|528.09|525.89|528.09|525.89|528.31|526.11|528.09|525.89|0
1644262350000|2022-02-07 19:32:30|527.87|525.67|527.65|525.45|527.87|525.67|527.54|525.34|0
1644262360000|2022-02-07 19:32:40|527.87|525.67|528.31|526.11|528.31|526.11|527.87|525.67|0
1644262370000|2022-02-07 19:32:50|528.09|525.89|528.31|526.11|528.31|526.11|528.09|525.89|0
1644262380000|2022-02-07 19:33:00|528.53|526.33|528.53|526.33|528.74|526.54|528.53|526.33|0
1644262390000|2022-02-07 19:33:10|528.74|526.54|528.74|526.54|528.74|526.54|528.53|526.33|0
1644262400000|2022-02-07 19:33:20|528.53|526.33|527.87|525.67|528.53|526.33|527.87|525.67|0
1644262410000|2022-02-07 19:33:30|528.09|525.89|528.09|525.89|528.31|526.11|528.09|525.89|0
1644262420000|2022-02-07 19:33:40|527.87|525.67|527.87|525.67|527.87|525.67|527.87|525.67|0
1644262430000|2022-02-07 19:33:50|527.65|525.45|527.65|525.45|527.87|525.67|527.65|525.45|0
1644262440000|2022-02-07 19:34:00|528.09|525.89|527.21|525.01|528.09|525.89|527.21|525.01|0
1644262450000|2022-02-07 19:34:10|526.99|524.79|526.55|524.35|526.99|524.79|526.55|524.35|0
1644262460000|2022-02-07 19:34:20|526.33|524.13|526.77|524.57|526.77|524.57|526.33|524.13|0
1644262470000|2022-02-07 19:34:30|526.55|524.35|526.77|524.57|526.77|524.57|526.55|524.35|0
1644262480000|2022-02-07 19:34:40|526.99|524.79|526.55|524.35|526.99|524.79|526.55|524.35|0
1644262490000|2022-02-07 19:34:50|526.77|524.57|526.77|524.57|526.99|524.79|526.77|524.57|0
1644262500000|2022-02-07 19:35:00|526.55|524.35|526.99|524.79|526.99|524.79|526.55|524.35|0
1644262510000|2022-02-07 19:35:10|526.77|524.57|526.11|523.91|526.77|524.57|526.11|523.91|0
1644262520000|2022-02-07 19:35:20|525.89|523.69|525.45|523.25|525.89|523.69|525.23|523.03|0
1644262530000|2022-02-07 19:35:30|526.11|523.91|525.45|523.25|526.33|524.13|525.45|523.25|0
1644262540000|2022-02-07 19:35:40|525.02|522.82|525.02|522.82|525.23|523.03|525.02|522.82|0
1644262550000|2022-02-07 19:35:50|525.23|523.03|525.13|522.93|525.23|523.03|525.13|522.93|0
1644262560000|2022-02-07 19:36:00|525.35|523.15|525.23|523.03|525.45|523.25|525.23|523.03|0
1644262570000|2022-02-07 19:36:10|524.8|522.6|524.58|522.38|524.8|522.6|524.58|522.38|0
1644262580000|2022-02-07 19:36:20|524.8|522.6|525.23|523.03|525.23|523.03|524.8|522.6|0
1644262590000|2022-02-07 19:36:30|525.02|522.82|525.02|522.82|525.45|523.25|525.02|522.82|0
1644262600000|2022-02-07 19:36:40|525.23|523.03|525.02|522.82|525.23|523.03|525.02|522.82|0
1644262610000|2022-02-07 19:36:50|525.23|523.03|525.45|523.25|525.45|523.25|525.23|523.03|0
1644262620000|2022-02-07 19:37:00|525.02|522.82|525.02|522.82|525.45|523.25|525.02|522.82|0
1644262630000|2022-02-07 19:37:10|525.23|523.03|525.02|522.82|525.23|523.03|525.02|522.82|0
1644262640000|2022-02-07 19:37:20|525.23|523.03|525.23|523.03|525.23|523.03|525.02|522.82|0
1644262650000|2022-02-07 19:37:30|525.13|522.93|525.23|523.03|525.23|523.03|525.02|522.82|0
1644262660000|2022-02-07 19:37:40|525.45|523.25|525.01|522.81|525.45|523.25|525.01|522.81|0
1644262670000|2022-02-07 19:37:50|525.23|523.03|525.23|523.03|525.45|523.25|525.23|523.03|0
1644262680000|2022-02-07 19:38:00|525.01|522.81|525.89|523.69|525.89|523.69|525.01|522.81|0
1644262690000|2022-02-07 19:38:10|525.67|523.47|525.89|523.69|526.11|523.91|525.67|523.47|0
1644262700000|2022-02-07 19:38:20|526.11|523.91|526.55|524.35|526.55|524.35|526.11|523.91|0
1644262710000|2022-02-07 19:38:30|527.65|525.45|527.65|525.45|527.65|525.45|527.54|525.34|0
1644262720000|2022-02-07 19:38:40|527.87|525.67|528.3|526.1|528.52|526.32|527.87|525.67|0
1644262730000|2022-02-07 19:38:50|528.52|526.32|528.74|526.54|528.74|526.54|528.3|526.1|0
1644262740000|2022-02-07 19:39:00|528.3|526.1|527.65|525.45|528.3|526.1|527.65|525.45|0
1644262750000|2022-02-07 19:39:10|527.87|525.67|527.65|525.45|527.87|525.67|527.43|525.23|0
1644262760000|2022-02-07 19:39:20|527.43|525.23|528.08|525.88|528.08|525.88|527.43|525.23|0
1644262770000|2022-02-07 19:39:30|527.87|525.67|527.87|525.67|527.87|525.67|527.87|525.67|0
1644262780000|2022-02-07 19:39:40|527.43|525.23|527.65|525.45|527.65|525.45|527.43|525.23|0
1644262790000|2022-02-07 19:39:50|527.87|525.67|527.65|525.45|527.87|525.67|527.65|525.45|0
1644262800000|2022-02-07 19:40:00|528.08|525.88|528.08|525.88|528.3|526.1|528.08|525.88|0
1644262810000|2022-02-07 19:40:10|528.52|526.32|528.74|526.54|528.74|526.54|528.3|526.1|0
1644262820000|2022-02-07 19:40:20|528.08|525.88|528.3|526.1|528.52|526.32|528.08|525.88|0
1644262830000|2022-02-07 19:40:30|527.86|525.66|527.86|525.66|527.86|525.66|527.86|525.66|0
1644262840000|2022-02-07 19:40:40|527.65|525.45|527.43|525.23|527.86|525.66|527.43|525.23|0
1644262850000|2022-02-07 19:40:50|527.21|525.01|527.43|525.23|527.65|525.45|527.21|525.01|0
1644262860000|2022-02-07 19:41:00|527.21|525.01|527.21|525.01|527.43|525.23|527.21|525.01|0
1644262870000|2022-02-07 19:41:10|526.99|524.79|526.99|524.79|526.99|524.79|526.99|524.79|0
1644262880000|2022-02-07 19:41:20|527.1|524.9|526.77|524.57|527.1|524.9|526.33|524.13|0
1644262890000|2022-02-07 19:41:30|526.55|524.35|526.99|524.79|526.99|524.79|526.33|524.13|0
1644262900000|2022-02-07 19:41:40|526.77|524.57|526.99|524.79|526.99|524.79|526.66|524.46|0
1644262910000|2022-02-07 19:41:50|527.21|525.01|526.55|524.35|527.21|525.01|526.55|524.35|0
1644262920000|2022-02-07 19:42:00|526.33|524.13|525.89|523.69|526.44|524.24|525.67|523.47|0
1644262930000|2022-02-07 19:42:10|525.67|523.47|525.35|523.15|525.67|523.47|525.13|522.93|0
1644262940000|2022-02-07 19:42:20|524.91|522.71|525.02|522.82|525.13|522.93|524.91|522.71|0
1644262950000|2022-02-07 19:42:30|525.4|523.2|524.96|522.76|525.4|523.2|524.96|522.76|0
1644262960000|2022-02-07 19:42:40|525.4|523.2|523.44|521.24|525.4|523.2|523.44|521.24|0
1644262970000|2022-02-07 19:42:50|523.66|521.46|523.66|521.46|523.66|521.46|523.44|521.24|0
1644262980000|2022-02-07 19:43:00|523.44|521.24|522.56|520.36|523.44|521.24|522.56|520.36|0
1644262990000|2022-02-07 19:43:10|522.12|519.92|523|520.8|523|520.8|522.12|519.92|0
1644263000000|2022-02-07 19:43:20|523.22|521.02|523.22|521.02|523.22|521.02|523.22|521.02|0
1644263010000|2022-02-07 19:43:30|523|520.8|523|520.8|523|520.8|523|520.8|0
1644263020000|2022-02-07 19:43:40|523.22|521.02|523.44|521.24|523.44|521.24|523|520.8|0
1644263030000|2022-02-07 19:43:50|523.34|521.14|523.22|521.02|523.34|521.14|523|520.8|0
1644263040000|2022-02-07 19:44:00|523|520.8|522.9|520.7|523|520.8|522.9|520.7|0
1644263050000|2022-02-07 19:44:10|522.78|520.58|523|520.8|523|520.8|522.78|520.58|0
1644263060000|2022-02-07 19:44:20|523.66|521.46|523.22|521.02|523.66|521.46|523.22|521.02|0
1644263070000|2022-02-07 19:44:30|523|520.8|522.56|520.36|523|520.8|522.56|520.36|0
1644263080000|2022-02-07 19:44:40|522.34|520.14|522.78|520.58|522.78|520.58|522.34|520.14|0
1644263090000|2022-02-07 19:44:50|522.56|520.36|522.78|520.58|522.78|520.58|522.56|520.36|0
1644263100000|2022-02-07 19:45:00|522.56|520.36|522.68|520.48|522.78|520.58|522.56|520.36|0
1644263110000|2022-02-07 19:45:10|522.56|520.36|521.9|519.7|522.56|520.36|521.9|519.7|0
1644263120000|2022-02-07 19:45:20|522.12|519.92|522.56|520.36|522.56|520.36|522.12|519.92|0
1644263130000|2022-02-07 19:45:30|522.78|520.58|523.66|521.46|523.66|521.46|522.78|520.58|0
1644263140000|2022-02-07 19:45:40|523.88|521.68|523.66|521.46|523.88|521.68|523.66|521.46|0
1644263150000|2022-02-07 19:45:50|523.88|521.68|524.32|522.12|524.32|522.12|523.88|521.68|0
1644263160000|2022-02-07 19:46:00|524.1|521.9|523.88|521.68|524.1|521.9|523.88|521.68|0
1644263170000|2022-02-07 19:46:10|524.22|522.02|524.54|522.34|524.54|522.34|524.22|522.02|0
1644263180000|2022-02-07 19:46:20|524.32|522.12|524.54|522.34|524.54|522.34|524.32|522.12|0
1644263190000|2022-02-07 19:46:30|524.76|522.56|524.54|522.34|524.76|522.56|524.54|522.34|0
1644263200000|2022-02-07 19:46:40|524.32|522.12|524.32|522.12|524.54|522.34|524.32|522.12|0
1644263210000|2022-02-07 19:46:50|524.1|521.9|524.54|522.34|524.54|522.34|524.1|521.9|0
1644263220000|2022-02-07 19:47:00|524.32|522.12|524.32|522.12|524.54|522.34|524.32|522.12|0
1644263230000|2022-02-07 19:47:10|524.54|522.34|524.54|522.34|524.54|522.34|524.32|522.12|0
1644263240000|2022-02-07 19:47:20|524.66|522.46|524.54|522.34|524.76|522.56|524.54|522.34|0
1644263250000|2022-02-07 19:47:30|524.44|522.24|525.08|522.88|525.08|522.88|524.32|522.12|0
1644263260000|2022-02-07 19:47:40|524.86|522.66|524.97|522.77|524.97|522.77|524.86|522.66|0
1644263270000|2022-02-07 19:47:50|525.08|522.88|525.3|523.1|525.3|523.1|525.08|522.88|0
1644263280000|2022-02-07 19:48:00|525.08|522.88|525.08|522.88|525.3|523.1|525.08|522.88|0
1644263290000|2022-02-07 19:48:10|524.86|522.66|524.2|522|524.86|522.66|524.2|522|0
1644263300000|2022-02-07 19:48:20|523.98|521.78|524.2|522|524.2|522|523.98|521.78|0
1644263310000|2022-02-07 19:48:30|524.42|522.22|524.42|522.22|524.86|522.66|524.42|522.22|0
1644263320000|2022-02-07 19:48:40|524.2|522|524.2|522|524.2|522|523.98|521.78|0
1644263330000|2022-02-07 19:48:50|523.98|521.78|524.42|522.22|524.42|522.22|523.98|521.78|0
1644263340000|2022-02-07 19:49:00|524.64|522.44|525.74|523.54|525.74|523.54|524.64|522.44|0
1644263350000|2022-02-07 19:49:10|525.96|523.76|526.4|524.2|526.4|524.2|525.74|523.54|0
1644263360000|2022-02-07 19:49:20|526.84|524.64|526.84|524.64|526.84|524.64|526.84|524.64|0
1644263370000|2022-02-07 19:49:30|526.62|524.42|526.18|523.98|526.62|524.42|526.18|523.98|0
1644263380000|2022-02-07 19:49:40|526.4|524.2|526.18|523.98|526.4|524.2|526.18|523.98|0
1644263390000|2022-02-07 19:49:50|526.62|524.42|526.18|523.98|526.62|524.42|526.18|523.98|0
1644263400000|2022-02-07 19:50:00|526.4|524.2|527.28|525.08|527.28|525.08|526.18|523.98|0
1644263410000|2022-02-07 19:50:10|526.95|524.75|527.72|525.52|527.72|525.52|526.95|524.75|0
1644263420000|2022-02-07 19:50:20|527.94|525.74|527.94|525.74|528.38|526.18|527.72|525.52|0
1644263430000|2022-02-07 19:50:30|527.72|525.52|527.94|525.74|527.94|525.74|527.72|525.52|0
1644263440000|2022-02-07 19:50:40|527.72|525.52|527.5|525.3|527.72|525.52|527.39|525.19|0
1644263450000|2022-02-07 19:50:50|527.28|525.08|526.84|524.64|527.28|525.08|526.84|524.64|0
1644263460000|2022-02-07 19:51:00|526.62|524.42|526.84|524.64|527.06|524.86|526.62|524.42|0
1644263470000|2022-02-07 19:51:10|526.4|524.2|526.4|524.2|526.4|524.2|525.96|523.76|0
1644263480000|2022-02-07 19:51:20|525.96|523.76|526.4|524.2|526.4|524.2|525.96|523.76|0
1644263490000|2022-02-07 19:51:30|526.62|524.42|526.62|524.42|526.62|524.42|526.4|524.2|0
1644263500000|2022-02-07 19:51:40|526.4|524.2|526.4|524.2|526.62|524.42|526.4|524.2|0
1644263510000|2022-02-07 19:51:50|526.62|524.42|526.4|524.2|526.62|524.42|526.18|523.98|0
1644263520000|2022-02-07 19:52:00|526.62|524.42|526.62|524.42|526.84|524.64|526.62|524.42|0
1644263530000|2022-02-07 19:52:10|526.18|523.98|526.4|524.2|526.62|524.42|526.18|523.98|0
1644263540000|2022-02-07 19:52:20|526.62|524.42|526.4|524.2|526.62|524.42|526.4|524.2|0
1644263550000|2022-02-07 19:52:30|526.62|524.42|527.06|524.86|527.06|524.86|526.62|524.42|0
1644263560000|2022-02-07 19:52:40|526.84|524.64|526.62|524.42|526.84|524.64|526.4|524.2|0
1644263570000|2022-02-07 19:52:50|526.4|524.2|526.18|523.98|526.4|524.2|526.18|523.98|0
1644263580000|2022-02-07 19:53:00|526.4|524.2|526.4|524.2|526.4|524.2|526.4|524.2|0
1644263590000|2022-02-07 19:53:10|526.18|523.98|526.4|524.2|526.62|524.42|526.18|523.98|0
1644263600000|2022-02-07 19:53:20|526.62|524.42|526.51|524.31|526.62|524.42|526.51|524.31|0
1644263610000|2022-02-07 19:53:30|526.62|524.42|526.62|524.42|527.06|524.86|526.62|524.42|0
1644263620000|2022-02-07 19:53:40|526.84|524.64|526.84|524.64|526.84|524.64|526.62|524.42|0
1644263630000|2022-02-07 19:53:50|527.06|524.86|526.62|524.42|527.06|524.86|526.62|524.42|0
1644263640000|2022-02-07 19:54:00|526.29|524.09|526.18|523.98|526.4|524.2|526.18|523.98|0
1644263650000|2022-02-07 19:54:10|526.62|524.42|526.4|524.2|526.62|524.42|526.4|524.2|0
1644263660000|2022-02-07 19:54:20|526.62|524.42|526.4|524.2|526.62|524.42|526.4|524.2|0
1644263670000|2022-02-07 19:54:30|526.18|523.98|526.07|523.87|526.18|523.98|525.85|523.65|0
1644263680000|2022-02-07 19:54:40|526.4|524.2|526.4|524.2|526.4|524.2|526.4|524.2|0
1644263690000|2022-02-07 19:54:50|526.18|523.98|526.4|524.2|526.4|524.2|526.18|523.98|0
1644263700000|2022-02-07 19:55:00|526.62|524.42|527.06|524.86|527.5|525.3|526.62|524.42|0
1644263710000|2022-02-07 19:55:10|527.28|525.08|527.72|525.52|527.72|525.52|527.28|525.08|0
1644263720000|2022-02-07 19:55:20|527.94|525.74|526.84|524.64|527.94|525.74|526.84|524.64|0
1644263730000|2022-02-07 19:55:30|526.4|524.2|526.4|524.2|526.4|524.2|526.4|524.2|0
1644263740000|2022-02-07 19:55:40|526.18|523.98|525.52|523.32|526.18|523.98|525.52|523.32|0
1644263750000|2022-02-07 19:55:50|525.3|523.1|525.52|523.32|525.74|523.54|525.3|523.1|0
1644263760000|2022-02-07 19:56:00|525.3|523.1|525.74|523.54|525.74|523.54|525.3|523.1|0
1644263770000|2022-02-07 19:56:10|525.96|523.76|525.96|523.76|525.96|523.76|525.74|523.54|0
1644263780000|2022-02-07 19:56:20|526.18|523.98|525.96|523.76|526.18|523.98|525.74|523.54|0
1644263790000|2022-02-07 19:56:30|525.85|523.65|525.63|523.43|525.85|523.65|525.3|523.1|0
1644263800000|2022-02-07 19:56:40|525.3|523.1|525.3|523.1|525.52|523.32|525.3|523.1|0
1644263810000|2022-02-07 19:56:50|525.08|522.88|524.75|522.55|525.08|522.88|524.75|522.55|0
1644263820000|2022-02-07 19:57:00|524.86|522.66|525.52|523.32|525.52|523.32|524.86|522.66|0
1644263830000|2022-02-07 19:57:10|525.74|523.54|525.3|523.1|525.74|523.54|525.3|523.1|0
1644263840000|2022-02-07 19:57:20|525.08|522.88|525.3|523.1|525.3|523.1|524.86|522.66|0
1644263850000|2022-02-07 19:57:30|525.08|522.88|525.3|523.1|525.41|523.21|525.08|522.88|0
1644263860000|2022-02-07 19:57:40|525.08|522.88|525.08|522.88|525.3|523.1|525.08|522.88|0
1644263870000|2022-02-07 19:57:50|525.19|522.99|525.19|522.99|525.3|523.1|524.86|522.66|0
1644263880000|2022-02-07 19:58:00|525.74|523.54|526.4|524.2|526.4|524.2|525.74|523.54|0
1644263890000|2022-02-07 19:58:10|526.18|523.98|526.18|523.98|526.18|523.98|526.18|523.98|0
1644263900000|2022-02-07 19:58:20|526.4|524.2|526.4|524.2|526.4|524.2|525.96|523.76|0
1644263910000|2022-02-07 19:58:30|526.18|523.98|526.18|523.98|526.18|523.98|526.18|523.98|0
1644263920000|2022-02-07 19:58:40|526.4|524.2|526.62|524.42|526.62|524.42|526.18|523.98|0
1644263930000|2022-02-07 19:58:50|526.84|524.64|526.18|523.98|526.84|524.64|526.18|523.98|0
1644263940000|2022-02-07 19:59:00|526.84|524.64|526.62|524.42|526.84|524.64|526.62|524.42|0
1644263950000|2022-02-07 19:59:10|526.4|524.2|527.06|524.86|527.06|524.86|526.4|524.2|0
1644263960000|2022-02-07 19:59:20|526.84|524.64|526.84|524.64|526.84|524.64|526.62|524.42|0
1644263970000|2022-02-07 19:59:30|526.61|524.41|526.84|524.64|526.84|524.64|526.61|524.41|0
1644263980000|2022-02-07 19:59:40|526.73|524.53|526.84|524.64|527.06|524.86|526.73|524.53|0
1644263990000|2022-02-07 19:59:50|527.28|525.08|527.28|525.08|527.28|525.08|527.28|525.08|0
1644264000000|2022-02-07 20:00:00|527.5|525.3|528.16|525.96|528.38|526.18|527.5|525.3|0
1644264010000|2022-02-07 20:00:10|528.38|526.18|528.82|526.62|528.82|526.62|528.38|526.18|0
1644264020000|2022-02-07 20:00:20|528.6|526.4|528.82|526.62|529.26|527.06|528.6|526.4|0
1644264030000|2022-02-07 20:00:30|529.48|527.28|530.14|527.94|530.14|527.94|529.48|527.28|0
1644264040000|2022-02-07 20:00:40|530.8|528.6|530.48|528.28|530.8|528.6|530.48|528.28|0
1644264050000|2022-02-07 20:00:50|530.14|527.94|530.58|528.38|530.8|528.6|530.14|527.94|0
1644264060000|2022-02-07 20:01:00|530.8|528.6|531.02|528.82|531.02|528.82|530.8|528.6|0
1644264070000|2022-02-07 20:01:10|530.58|528.38|529.48|527.28|530.58|528.38|529.48|527.28|0
1644264080000|2022-02-07 20:01:20|529.7|527.5|529.7|527.5|529.92|527.72|529.7|527.5|0
1644264090000|2022-02-07 20:01:30|529.48|527.28|528.82|526.62|529.48|527.28|528.6|526.4|0
1644264100000|2022-02-07 20:01:40|529.04|526.84|529.04|526.84|529.04|526.84|528.82|526.62|0
1644264110000|2022-02-07 20:01:50|528.82|526.62|528.82|526.62|528.82|526.62|528.82|526.62|0
1644264120000|2022-02-07 20:02:00|527.27|525.07|527.27|525.07|527.27|525.07|526.83|524.63|0
1644264130000|2022-02-07 20:02:10|527.05|524.85|526.39|524.19|527.05|524.85|526.39|524.19|0
1644264140000|2022-02-07 20:02:20|525.95|523.75|526.39|524.19|526.39|524.19|525.95|523.75|0
1644264150000|2022-02-07 20:02:30|526.61|524.41|527.05|524.85|527.05|524.85|526.61|524.41|0
1644264160000|2022-02-07 20:02:40|526.39|524.19|526.61|524.41|526.61|524.41|526.39|524.19|0
1644264170000|2022-02-07 20:02:50|526.17|523.97|525.73|523.53|526.39|524.19|525.73|523.53|0
1644264180000|2022-02-07 20:03:00|525.07|522.87|525.51|523.31|525.51|523.31|525.07|522.87|0
1644264190000|2022-02-07 20:03:10|526.17|523.97|526.17|523.97|526.17|523.97|525.73|523.53|0
1644264200000|2022-02-07 20:03:20|525.95|523.75|525.85|523.65|526.07|523.87|525.85|523.65|0
1644264210000|2022-02-07 20:03:30|525.95|523.75|526.61|524.41|526.61|524.41|525.95|523.75|0
1644264220000|2022-02-07 20:03:40|526.83|524.63|526.17|523.97|526.83|524.63|526.17|523.97|0
1644264230000|2022-02-07 20:03:50|525.95|523.75|526.17|523.97|526.17|523.97|525.95|523.75|0
1644264240000|2022-02-07 20:04:00|525.51|523.31|525.51|523.31|525.73|523.53|525.29|523.09|0
1644264250000|2022-02-07 20:04:10|525.73|523.53|525.51|523.31|525.95|523.75|525.51|523.31|0
1644264260000|2022-02-07 20:04:20|524.85|522.65|524.63|522.43|524.85|522.65|524.63|522.43|0
1644264270000|2022-02-07 20:04:30|525.07|522.87|524.85|522.65|525.29|523.09|524.85|522.65|0
1644264280000|2022-02-07 20:04:40|524.63|522.43|525.07|522.87|525.07|522.87|524.63|522.43|0
1644264290000|2022-02-07 20:04:50|524.85|522.65|524.2|522|524.85|522.65|524.2|522|0
1644264300000|2022-02-07 20:05:00|523.98|521.78|523.98|521.78|524.09|521.89|523.98|521.78|0
1644264310000|2022-02-07 20:05:10|523.76|521.56|523.76|521.56|523.76|521.56|523.54|521.34|0
1644264320000|2022-02-07 20:05:20|523.54|521.34|523.76|521.56|523.76|521.56|523.54|521.34|0
1644264330000|2022-02-07 20:05:30|523.32|521.12|523.32|521.12|523.32|521.12|523.1|520.9|0
1644264340000|2022-02-07 20:05:40|523.1|520.9|523.98|521.78|523.98|521.78|523.1|520.9|0
1644264350000|2022-02-07 20:05:50|524.19|521.99|523.32|521.12|524.19|521.99|523|520.8|0
1644264360000|2022-02-07 20:06:00|523.98|521.78|523.98|521.78|524.2|522|523.98|521.78|0
1644264370000|2022-02-07 20:06:10|524.2|522|524.64|522.44|524.64|522.44|523.98|521.78|0
1644264380000|2022-02-07 20:06:20|524.86|522.66|525.08|522.88|525.08|522.88|524.86|522.66|0
1644264390000|2022-02-07 20:06:30|524.64|522.44|524.86|522.66|524.86|522.66|524.64|522.44|0
1644264400000|2022-02-07 20:06:40|524.64|522.44|523.98|521.78|524.64|522.44|523.98|521.78|0
1644264410000|2022-02-07 20:06:50|523.54|521.34|523.32|521.12|523.54|521.34|523.32|521.12|0
1644264420000|2022-02-07 20:07:00|524.42|522.22|525.3|523.1|525.3|523.1|524.42|522.22|0
1644264430000|2022-02-07 20:07:10|525.52|523.32|525.52|523.32|525.52|523.32|525.52|523.32|0
1644264440000|2022-02-07 20:07:20|525.41|523.21|525.52|523.32|525.52|523.32|525.3|523.1|0
1644264450000|2022-02-07 20:07:30|525.96|523.76|525.96|523.76|525.96|523.76|525.74|523.54|0
1644264460000|2022-02-07 20:07:40|525.74|523.54|525.74|523.54|525.74|523.54|525.74|523.54|0
1644264470000|2022-02-07 20:07:50|525.52|523.32|525.96|523.76|525.96|523.76|525.52|523.32|0
1644264480000|2022-02-07 20:08:00|526.18|523.98|526.4|524.2|526.4|524.2|526.18|523.98|0
1644264490000|2022-02-07 20:08:10|526.84|524.64|527.5|525.3|528.16|525.96|526.84|524.64|0
1644264500000|2022-02-07 20:08:20|526.62|524.42|526.4|524.2|526.62|524.42|526.4|524.2|0
1644264510000|2022-02-07 20:08:30|525.96|523.76|525.96|523.76|525.96|523.76|525.74|523.54|0
1644264520000|2022-02-07 20:08:40|526.18|523.98|526.18|523.98|526.18|523.98|525.74|523.54|0
1644264530000|2022-02-07 20:08:50|525.74|523.54|525.96|523.76|526.18|523.98|525.74|523.54|0
1644264540000|2022-02-07 20:09:00|525.74|523.54|525.3|523.1|525.74|523.54|525.08|522.88|0
1644264550000|2022-02-07 20:09:10|524.86|522.66|525.08|522.88|525.08|522.88|524.64|522.44|0
1644264560000|2022-02-07 20:09:20|524.86|522.66|524.64|522.44|525.08|522.88|524.64|522.44|0
1644264570000|2022-02-07 20:09:30|524.42|522.22|524.2|522|524.42|522.22|524.2|522|0
1644264580000|2022-02-07 20:09:40|523.98|521.78|524.64|522.44|524.64|522.44|523.98|521.78|0
1644264590000|2022-02-07 20:09:50|524.2|522|524.64|522.44|524.64|522.44|524.2|522|0
1644264600000|2022-02-07 20:10:00|524.42|522.22|524.86|522.66|524.86|522.66|524.42|522.22|0
1644264610000|2022-02-07 20:10:10|525.3|523.1|525.3|523.1|525.52|523.32|525.08|522.88|0
1644264620000|2022-02-07 20:10:20|525.08|522.88|524.42|522.22|525.08|522.88|524.42|522.22|0
1644264630000|2022-02-07 20:10:30|524.64|522.44|523.54|521.34|524.64|522.44|523.54|521.34|0
1644264640000|2022-02-07 20:10:40|523.76|521.56|523.76|521.56|523.76|521.56|523.32|521.12|0
1644264650000|2022-02-07 20:10:50|523.54|521.34|523.32|521.12|523.54|521.34|523.1|520.9|0
1644264660000|2022-02-07 20:11:00|523.1|520.9|523.76|521.56|524.2|522|523.1|520.9|0
1644264670000|2022-02-07 20:11:10|523.54|521.34|523.1|520.9|523.54|521.34|523.1|520.9|0
1644264680000|2022-02-07 20:11:20|522.88|520.68|522|519.8|522.88|520.68|521.34|519.14|0
1644264690000|2022-02-07 20:11:30|520.9|518.7|520.68|518.48|520.9|518.7|520.68|518.48|0
1644264700000|2022-02-07 20:11:40|520.9|518.7|520.03|517.83|520.9|518.7|520.03|517.83|0
1644264710000|2022-02-07 20:11:50|520.24|518.04|520.36|518.16|520.46|518.26|520.24|518.04|0
1644264720000|2022-02-07 20:12:00|520.46|518.26|520.24|518.04|520.46|518.26|520.24|518.04|0
1644264730000|2022-02-07 20:12:10|521.12|518.92|520.68|518.48|521.46|519.26|520.46|518.26|0
1644264740000|2022-02-07 20:12:20|520.02|517.82|520.24|518.04|520.68|518.48|520.02|517.82|0
1644264750000|2022-02-07 20:12:30|520.68|518.48|520.02|517.82|520.68|518.48|520.02|517.82|0
1644264760000|2022-02-07 20:12:40|519.81|517.61|519.37|517.17|519.81|517.61|519.37|517.17|0
1644264770000|2022-02-07 20:12:50|518.93|516.73|519.37|517.17|519.37|517.17|518.71|516.51|0
1644264780000|2022-02-07 20:13:00|520.24|518.04|521.12|518.92|521.12|518.92|520.24|518.04|0
1644264790000|2022-02-07 20:13:10|521.56|519.36|521.34|519.14|521.56|519.36|521.34|519.14|0
1644264800000|2022-02-07 20:13:20|521.12|518.92|521.02|518.82|521.12|518.92|520.9|518.7|0
1644264810000|2022-02-07 20:13:30|520.9|518.7|520.9|518.7|521.34|519.14|520.9|518.7|0
1644264820000|2022-02-07 20:13:40|520.46|518.26|520.24|518.04|520.46|518.26|520.24|518.04|0
1644264830000|2022-02-07 20:13:50|520.46|518.26|520.02|517.82|520.58|518.38|520.02|517.82|0
1644264840000|2022-02-07 20:14:00|519.81|517.61|519.59|517.39|520.24|518.04|519.59|517.39|0
1644264850000|2022-02-07 20:14:10|519.37|517.17|519.37|517.17|519.37|517.17|519.15|516.95|0
1644264860000|2022-02-07 20:14:20|519.59|517.39|519.37|517.17|519.59|517.39|519.15|516.95|0
1644264870000|2022-02-07 20:14:30|518.93|516.73|518.71|516.51|518.93|516.73|518.71|516.51|0
1644264880000|2022-02-07 20:14:40|518.93|516.73|519.59|517.39|519.59|517.39|518.93|516.73|0
1644264890000|2022-02-07 20:14:50|519.37|517.17|517.83|515.63|519.37|517.17|517.83|515.63|0
1644264900000|2022-02-07 20:15:00|517.61|515.41|518.71|516.51|518.71|516.51|517.61|515.41|0
1644264910000|2022-02-07 20:15:10|518.93|516.73|519.37|517.17|519.37|517.17|518.93|516.73|0
1644264920000|2022-02-07 20:15:20|519.15|516.95|519.37|517.17|519.59|517.39|519.15|516.95|0
1644264930000|2022-02-07 20:15:30|519.59|517.39|519.8|517.6|520.02|517.82|519.59|517.39|0
1644264940000|2022-02-07 20:15:40|519.92|517.72|519.59|517.39|519.92|517.72|519.59|517.39|0
1644264950000|2022-02-07 20:15:50|519.8|517.6|519.8|517.6|519.8|517.6|519.59|517.39|0
1644264960000|2022-02-07 20:16:00|519.92|517.72|520.46|518.26|520.68|518.48|519.92|517.72|0
1644264970000|2022-02-07 20:16:10|519.8|517.6|519.92|517.72|520.02|517.82|519.8|517.6|0
1644264980000|2022-02-07 20:16:20|520.02|517.82|520.02|517.82|520.02|517.82|519.8|517.6|0
1644264990000|2022-02-07 20:16:30|520.24|518.04|519.37|517.17|520.24|518.04|519.37|517.17|0
1644265000000|2022-02-07 20:16:40|519.8|517.6|520.24|518.04|520.46|518.26|519.8|517.6|0
1644265010000|2022-02-07 20:16:50|519.8|517.6|520.02|517.82|520.14|517.94|519.8|517.6|0
1644265020000|2022-02-07 20:17:00|520.36|518.16|520.46|518.26|520.58|518.38|520.36|518.16|0
1644265030000|2022-02-07 20:17:10|519.8|517.6|520.02|517.82|520.02|517.82|519.8|517.6|0
1644265040000|2022-02-07 20:17:20|519.59|517.39|519.15|516.95|519.59|517.39|519.15|516.95|0
1644265050000|2022-02-07 20:17:30|518.71|516.51|518.93|516.73|518.93|516.73|518.71|516.51|0
1644265060000|2022-02-07 20:17:40|519.15|516.95|519.15|516.95|519.15|516.95|518.71|516.51|0
1644265070000|2022-02-07 20:17:50|519.37|517.17|519.37|517.17|519.37|517.17|519.37|517.17|0
1644265080000|2022-02-07 20:18:00|520.24|518.04|519.8|517.6|520.24|518.04|519.8|517.6|0
1644265090000|2022-02-07 20:18:10|520.02|517.82|519.8|517.6|520.02|517.82|519.59|517.39|0
1644265100000|2022-02-07 20:18:20|520.14|517.94|520.68|518.48|520.68|518.48|520.14|517.94|0
1644265110000|2022-02-07 20:18:30|520.46|518.26|520.68|518.48|520.68|518.48|520.46|518.26|0
1644265120000|2022-02-07 20:18:40|520.46|518.26|521.34|519.14|521.34|519.14|520.46|518.26|0
1644265130000|2022-02-07 20:18:50|521.12|518.92|521.12|518.92|521.34|519.14|521.12|518.92|0
1644265140000|2022-02-07 20:19:00|521.02|518.82|520.46|518.26|521.02|518.82|520.24|518.04|0
1644265150000|2022-02-07 20:19:10|520.68|518.48|521.12|518.92|521.12|518.92|520.68|518.48|0
1644265160000|2022-02-07 20:19:20|520.9|518.7|520.9|518.7|520.9|518.7|520.9|518.7|0
1644265170000|2022-02-07 20:19:30|521.12|518.92|521.12|518.92|521.34|519.14|521.12|518.92|0
1644265180000|2022-02-07 20:19:40|520.9|518.7|521.02|518.82|521.34|519.14|520.9|518.7|0
1644265190000|2022-02-07 20:19:50|521.12|518.92|522.22|520.02|522.22|520.02|521.12|518.92|0
1644265200000|2022-02-07 20:20:00|522.44|520.24|522.22|520.02|522.66|520.46|522.22|520.02|0
1644265210000|2022-02-07 20:20:10|522|519.8|523.1|520.9|523.1|520.9|522|519.8|0
1644265220000|2022-02-07 20:20:20|522.88|520.68|524.2|522|524.2|522|522.88|520.68|0
1644265230000|2022-02-07 20:20:30|524.42|522.22|522.88|520.68|524.42|522.22|522.88|520.68|0
1644265240000|2022-02-07 20:20:40|522.66|520.46|523.1|520.9|523.1|520.9|522.44|520.24|0
1644265250000|2022-02-07 20:20:50|522.88|520.68|522.88|520.68|522.88|520.68|522.66|520.46|0
1644265260000|2022-02-07 20:21:00|523.32|521.12|522.44|520.24|523.32|521.12|522.44|520.24|0
1644265270000|2022-02-07 20:21:10|522.66|520.46|522.44|520.24|522.66|520.46|522.44|520.24|0
1644265280000|2022-02-07 20:21:20|522.66|520.46|522.88|520.68|522.88|520.68|522.44|520.24|0
1644265290000|2022-02-07 20:21:30|522.66|520.46|522.66|520.46|522.66|520.46|522.44|520.24|0
1644265300000|2022-02-07 20:21:40|522.88|520.68|522.88|520.68|523.32|521.12|522.88|520.68|0
1644265310000|2022-02-07 20:21:50|523.32|521.12|523.98|521.78|524.2|522|523.32|521.12|0
1644265320000|2022-02-07 20:22:00|523.76|521.56|524.86|522.66|524.86|522.66|523.76|521.56|0
1644265330000|2022-02-07 20:22:10|526.18|523.98|524.86|522.66|526.18|523.98|524.86|522.66|0
1644265340000|2022-02-07 20:22:20|525.52|523.32|525.3|523.1|525.52|523.32|525.3|523.1|0
1644265350000|2022-02-07 20:22:30|525.52|523.32|525.52|523.32|525.74|523.54|525.52|523.32|0
1644265360000|2022-02-07 20:22:40|525.08|522.88|524.86|522.66|525.08|522.88|524.64|522.44|0
1644265370000|2022-02-07 20:22:50|525.52|523.32|525.3|523.1|525.74|523.54|525.3|523.1|0
1644265380000|2022-02-07 20:23:00|524.64|522.44|525.08|522.88|525.08|522.88|524.2|522|0
1644265390000|2022-02-07 20:23:10|524.86|522.66|525.3|523.1|525.3|523.1|524.64|522.44|0
1644265400000|2022-02-07 20:23:20|525.08|522.88|524.64|522.44|525.08|522.88|524.64|522.44|0
1644265410000|2022-02-07 20:23:30|524.2|522|524.42|522.22|524.53|522.33|524.2|522|0
1644265420000|2022-02-07 20:23:40|524.2|522|524.64|522.44|524.64|522.44|524.2|522|0
1644265430000|2022-02-07 20:23:50|524.53|522.33|524.64|522.44|524.86|522.66|524.53|522.33|0
1644265440000|2022-02-07 20:24:00|524.86|522.66|525.52|523.32|525.52|523.32|524.75|522.55|0
1644265450000|2022-02-07 20:24:10|525.74|523.54|525.52|523.32|525.74|523.54|525.3|523.1|0
1644265460000|2022-02-07 20:24:20|525.74|523.54|525.96|523.76|525.96|523.76|525.74|523.54|0
1644265470000|2022-02-07 20:24:30|526.18|523.98|527.94|525.74|528.38|526.18|526.18|523.98|0
1644265480000|2022-02-07 20:24:40|527.72|525.52|527.72|525.52|527.72|525.52|527.5|525.3|0
1644265490000|2022-02-07 20:24:50|527.28|525.08|526.73|524.53|527.28|525.08|526.73|524.53|0
1644265500000|2022-02-07 20:25:00|526.84|524.64|526.4|524.2|527.28|525.08|526.4|524.2|0
1644265510000|2022-02-07 20:25:10|526.18|523.98|525.52|523.32|526.18|523.98|525.52|523.32|0
1644265520000|2022-02-07 20:25:20|525.3|523.1|525.74|523.54|525.74|523.54|525.3|523.1|0
1644265530000|2022-02-07 20:25:30|526.62|524.42|526.62|524.42|526.62|524.42|526.62|524.42|0
1644265540000|2022-02-07 20:25:40|527.5|525.3|528.38|526.18|528.38|526.18|527.5|525.3|0
1644265550000|2022-02-07 20:25:50|528.49|526.29|527.72|525.52|528.49|526.29|527.72|525.52|0
1644265560000|2022-02-07 20:26:00|528.16|525.96|527.5|525.3|528.16|525.96|527.5|525.3|0
1644265570000|2022-02-07 20:26:10|527.72|525.52|527.5|525.3|527.72|525.52|527.5|525.3|0
1644265580000|2022-02-07 20:26:20|527.94|525.74|529.04|526.84|529.04|526.84|527.94|525.74|0
1644265590000|2022-02-07 20:26:30|529.48|527.28|529.26|527.06|529.48|527.28|529.26|527.06|0
1644265600000|2022-02-07 20:26:40|529.04|526.84|527.94|525.74|529.04|526.84|527.94|525.74|0
1644265610000|2022-02-07 20:26:50|528.16|525.96|528.6|526.4|528.6|526.4|527.94|525.74|0
1644265620000|2022-02-07 20:27:00|528.82|526.62|529.92|527.72|530.14|527.94|528.82|526.62|0
1644265630000|2022-02-07 20:27:10|529.26|527.06|529.26|527.06|529.26|527.06|529.26|527.06|0
1644265640000|2022-02-07 20:27:20|529.04|526.84|529.7|527.5|530.37|528.17|529.04|526.84|0
1644265650000|2022-02-07 20:27:30|529.6|527.4|529.7|527.5|529.7|527.5|529.48|527.28|0
1644265660000|2022-02-07 20:27:40|529.92|527.72|530.14|527.94|530.14|527.94|529.92|527.72|0
1644265670000|2022-02-07 20:27:50|530.81|528.61|532.03|529.83|532.03|529.83|530.81|528.61|0
1644265680000|2022-02-07 20:28:00|532.13|529.93|533.02|530.82|533.02|530.82|532.13|529.93|0
1644265690000|2022-02-07 20:28:10|532.8|530.6|532.57|530.37|532.8|530.6|532.57|530.37|0
1644265700000|2022-02-07 20:28:20|531.91|529.71|531.47|529.27|531.91|529.71|531.25|529.05|0
1644265710000|2022-02-07 20:28:30|531.69|529.49|533.02|530.82|533.02|530.82|531.69|529.49|0
1644265720000|2022-02-07 20:28:40|533.68|531.48|533.35|531.15|533.68|531.48|533.35|531.15|0
1644265730000|2022-02-07 20:28:50|533.24|531.04|533.8|531.6|533.8|531.6|533.24|531.04|0
1644265740000|2022-02-07 20:29:00|534.12|531.92|533.68|531.48|534.12|531.92|533.68|531.48|0
1644265750000|2022-02-07 20:29:10|534.12|531.92|534.57|532.37|535.45|533.25|534.12|531.92|0
1644265760000|2022-02-07 20:29:20|534.12|531.92|534.12|531.92|534.34|532.14|534.12|531.92|0
1644265770000|2022-02-07 20:29:30|534.57|532.37|534.12|531.92|534.57|532.37|534.12|531.92|0
1644265780000|2022-02-07 20:29:40|533.9|531.7|533.9|531.7|533.9|531.7|533.9|531.7|0
1644265790000|2022-02-07 20:29:50|534.34|532.14|534.57|532.37|534.57|532.37|534.34|532.14|0
1644265800000|2022-02-07 20:30:00|534.34|532.14|534.12|531.92|534.34|532.14|534.12|531.92|0
1644265810000|2022-02-07 20:30:10|533.9|531.7|532.35|530.15|533.9|531.7|532.35|530.15|0
1644265820000|2022-02-07 20:30:20|531.69|529.49|531.91|529.71|532.03|529.83|531.47|529.27|0
1644265830000|2022-02-07 20:30:30|532.13|529.93|531.69|529.49|532.13|529.93|531.47|529.27|0
1644265840000|2022-02-07 20:30:40|531.47|529.27|531.25|529.05|531.69|529.49|531.25|529.05|0
1644265850000|2022-02-07 20:30:50|531.47|529.27|531.14|528.94|531.47|529.27|531.03|528.83|0
1644265860000|2022-02-07 20:31:00|531.25|529.05|531.91|529.71|532.35|530.15|531.25|529.05|0
1644265870000|2022-02-07 20:31:10|531.69|529.49|531.25|529.05|531.69|529.49|531.25|529.05|0
1644265880000|2022-02-07 20:31:20|531.03|528.83|531.47|529.27|531.47|529.27|531.03|528.83|0
1644265890000|2022-02-07 20:31:30|531.69|529.49|531.25|529.05|531.69|529.49|531.25|529.05|0
1644265900000|2022-02-07 20:31:40|531.47|529.27|531.69|529.49|531.69|529.49|531.47|529.27|0
1644265910000|2022-02-07 20:31:50|531.47|529.27|531.69|529.49|531.91|529.71|531.47|529.27|0
1644265920000|2022-02-07 20:32:00|531.47|529.27|533.46|531.26|533.68|531.48|531.47|529.27|0
1644265930000|2022-02-07 20:32:10|533.9|531.7|533.68|531.48|534.34|532.14|533.68|531.48|0
1644265940000|2022-02-07 20:32:20|533.9|531.7|533.46|531.26|534.24|532.04|533.46|531.26|0
1644265950000|2022-02-07 20:32:30|533.9|531.7|533.35|531.15|533.9|531.7|533.35|531.15|0
1644265960000|2022-02-07 20:32:40|533.46|531.26|533.46|531.26|533.46|531.26|533.24|531.04|0
1644265970000|2022-02-07 20:32:50|533.24|531.04|533.24|531.04|533.24|531.04|532.57|530.37|0
1644265980000|2022-02-07 20:33:00|533.02|530.82|532.79|530.59|533.68|531.48|532.79|530.59|0
1644265990000|2022-02-07 20:33:10|533.24|531.04|533.46|531.26|533.46|531.26|533.02|530.82|0
1644266010000|2022-02-07 20:33:30|533.24|531.04|533.02|530.82|533.24|531.04|532.79|530.59|0
1644266020000|2022-02-07 20:33:40|532.91|530.71|534.12|531.92|534.12|531.92|532.91|530.71|0
1644266030000|2022-02-07 20:33:50|534.34|532.14|534.12|531.92|535.01|532.81|534.12|531.92|0
1644266040000|2022-02-07 20:34:00|533.9|531.7|534.12|531.92|534.34|532.14|533.9|531.7|0
1644266050000|2022-02-07 20:34:10|534.34|532.14|535.67|533.47|535.67|533.47|534.34|532.14|0
1644266060000|2022-02-07 20:34:20|535.89|533.69|535.45|533.25|536.56|534.36|535.45|533.25|0
1644266070000|2022-02-07 20:34:30|535.23|533.03|535.23|533.03|535.34|533.14|535.23|533.03|0
1644266080000|2022-02-07 20:34:40|534.79|532.59|535.23|533.03|535.23|533.03|534.79|532.59|0
1644266090000|2022-02-07 20:34:50|535.45|533.25|534.79|532.59|535.45|533.25|534.79|532.59|0
1644266100000|2022-02-07 20:35:00|534.56|532.36|535.01|532.81|535.01|532.81|534.56|532.36|0
1644266110000|2022-02-07 20:35:10|534.79|532.59|536.12|533.92|536.12|533.92|534.79|532.59|0
1644266120000|2022-02-07 20:35:20|536.34|534.14|535.67|533.47|536.34|534.14|535.67|533.47|0
1644266130000|2022-02-07 20:35:30|535.45|533.25|534.56|532.36|535.45|533.25|534.56|532.36|0
1644266140000|2022-02-07 20:35:40|534.34|532.14|535.01|532.81|535.01|532.81|534.12|531.92|0
1644266150000|2022-02-07 20:35:50|534.79|532.59|534.9|532.7|535.01|532.81|534.56|532.36|0
1644266160000|2022-02-07 20:36:00|534.79|532.59|534.79|532.59|534.79|532.59|534.34|532.14|0
1644266170000|2022-02-07 20:36:10|535.23|533.03|535.89|533.69|535.89|533.69|535.23|533.03|0
1644266180000|2022-02-07 20:36:20|535.67|533.47|535.23|533.03|535.67|533.47|535.23|533.03|0
1644266190000|2022-02-07 20:36:30|534.56|532.36|535.01|532.81|535.01|532.81|534.56|532.36|0
1644266200000|2022-02-07 20:36:40|534.79|532.59|534.34|532.14|535.01|532.81|534.34|532.14|0
1644266210000|2022-02-07 20:36:50|533.9|531.7|533.02|530.82|533.9|531.7|533.02|530.82|0
1644266220000|2022-02-07 20:37:00|532.79|530.59|533.02|530.82|533.24|531.04|532.79|530.59|0
1644266230000|2022-02-07 20:37:10|533.24|531.04|533.24|531.04|533.24|531.04|533.02|530.82|0
1644266240000|2022-02-07 20:37:20|533.46|531.26|533.68|531.48|533.9|531.7|533.24|531.04|0
1644266250000|2022-02-07 20:37:30|534.56|532.36|534.34|532.14|534.56|532.36|534.34|532.14|0
1644266260000|2022-02-07 20:37:40|535.57|533.37|536.34|534.14|537|534.8|535.57|533.37|0
1644266270000|2022-02-07 20:37:50|537.22|535.02|537.67|535.47|537.89|535.69|537.22|535.02|0
1644266280000|2022-02-07 20:38:00|537.45|535.25|541.22|539.02|541.22|539.02|537.45|535.25|0
1644266290000|2022-02-07 20:38:10|541.11|538.91|540.55|538.35|541.22|539.02|540.55|538.35|0
1644266300000|2022-02-07 20:38:20|541.22|539.02|540.55|538.35|541.44|539.24|540.55|538.35|0
1644266310000|2022-02-07 20:38:30|541|538.8|542.11|539.91|542.55|540.35|541|538.8|0
1644266320000|2022-02-07 20:38:40|541.67|539.47|541.44|539.24|541.67|539.47|541.44|539.24|0
1644266330000|2022-02-07 20:38:50|541.22|539.02|541.34|539.14|541.44|539.24|541.22|539.02|0
1644266340000|2022-02-07 20:39:00|541.66|539.46|543|540.8|543.45|541.25|541.66|539.46|0
1644266350000|2022-02-07 20:39:10|543.22|541.02|544.56|542.36|544.56|542.36|542.78|540.58|0
1644266370000|2022-02-07 20:39:30|544.34|542.14|544.34|542.14|544.34|542.14|544.11|541.91|0
1644266380000|2022-02-07 20:39:40|544.11|541.91|544.34|542.14|544.34|542.14|544.01|541.81|0
1644266390000|2022-02-07 20:39:50|544.11|541.91|544.11|541.91|544.56|542.36|544.11|541.91|0
1644266400000|2022-02-07 20:40:00|544.56|542.36|545.45|543.25|545.45|543.25|544.56|542.36|0
1644266410000|2022-02-07 20:40:10|544.78|542.58|544.78|542.58|544.9|542.7|544.78|542.58|0
1644266420000|2022-02-07 20:40:20|544.67|542.47|544.56|542.36|545.45|543.25|544.56|542.36|0
1644266430000|2022-02-07 20:40:30|545|542.8|544.14|541.94|545.57|543.37|544.14|541.94|0
1644266440000|2022-02-07 20:40:40|544.59|542.39|547.2|545|547.2|545|544.59|542.39|0
1644266450000|2022-02-07 20:40:50|546.75|544.55|546.53|544.33|546.75|544.55|546.31|544.11|0
1644266460000|2022-02-07 20:41:00|546.97|544.77|547.58|545.38|548.09|545.89|546.97|544.77|0
1644266470000|2022-02-07 20:41:10|547.14|544.94|547.42|545.22|547.65|545.45|546.92|544.72|0
1644266480000|2022-02-07 20:41:20|547.2|545|547.2|545|547.2|545|547.2|545|0
1644266490000|2022-02-07 20:41:30|547.87|545.67|547.2|545|547.87|545.67|546.87|544.67|0
1644266500000|2022-02-07 20:41:40|547.65|545.45|547.87|545.67|547.87|545.67|547.65|545.45|0
1644266510000|2022-02-07 20:41:50|548.76|546.56|548.65|546.45|548.98|546.78|548.31|546.11|0
1644266520000|2022-02-07 20:42:00|548.31|546.11|548.53|546.33|548.53|546.33|548.31|546.11|0
1644266530000|2022-02-07 20:42:10|548.31|546.11|548.31|546.11|548.31|546.11|547.87|545.67|0
1644266540000|2022-02-07 20:42:20|548.76|546.56|548.31|546.11|548.76|546.56|548.09|545.89|0
1644266550000|2022-02-07 20:42:30|548.09|545.89|548.09|545.89|548.09|545.89|547.42|545.22|0
1644266560000|2022-02-07 20:42:40|547.87|545.67|548.09|545.89|548.09|545.89|547.65|545.45|0
1644266570000|2022-02-07 20:42:50|547.76|545.56|547.54|545.34|548.53|546.33|547.42|545.22|0
1644266580000|2022-02-07 20:43:00|547.65|545.45|547.65|545.45|547.87|545.67|547.2|545|0
1644266590000|2022-02-07 20:43:10|548.09|545.89|547.65|545.45|548.09|545.89|547.42|545.22|0
1644266600000|2022-02-07 20:43:20|547.54|545.34|546.54|544.34|547.54|545.34|546.54|544.34|0
1644266610000|2022-02-07 20:43:30|545.87|543.67|544.76|542.56|545.87|543.67|544.54|542.34|0
1644266620000|2022-02-07 20:43:40|545.21|543.01|544.98|542.78|545.43|543.23|544.98|542.78|0
1644266630000|2022-02-07 20:43:50|544.88|542.68|544.76|542.56|544.98|542.78|544.76|542.56|0
1644266640000|2022-02-07 20:44:00|545.43|543.23|546.31|544.11|546.31|544.11|545.43|543.23|0
1644266650000|2022-02-07 20:44:10|546.43|544.23|547.65|545.45|547.65|545.45|546.43|544.23|0
1644266660000|2022-02-07 20:44:20|547.87|545.67|547.42|545.22|547.87|545.67|547.42|545.22|0
1644266670000|2022-02-07 20:44:30|547.65|545.45|548.53|546.33|548.53|546.33|547.65|545.45|0
1644266680000|2022-02-07 20:44:40|548.76|546.56|548.98|546.78|548.98|546.78|548.76|546.56|0
1644266690000|2022-02-07 20:44:50|548.76|546.56|548.76|546.56|548.76|546.56|548.53|546.33|0
1644266700000|2022-02-07 20:45:00|550.09|547.89|550.98|548.78|552.98|550.78|550.09|547.89|0
1644266710000|2022-02-07 20:45:10|551.2|549|551.2|549|551.2|549|550.76|548.56|0
1644266720000|2022-02-07 20:45:20|550.98|548.78|551.2|549|551.2|549|550.98|548.78|0
1644266730000|2022-02-07 20:45:30|550.76|548.56|550.31|548.11|552.09|549.89|550.31|548.11|0
1644266740000|2022-02-07 20:45:40|550.76|548.56|551.42|549.22|551.42|549.22|550.76|548.56|0
1644266750000|2022-02-07 20:45:50|551.64|549.44|552.09|549.89|552.09|549.89|551.54|549.34|0
1644266760000|2022-02-07 20:46:00|552.76|550.56|551.42|549.22|552.76|550.56|551.42|549.22|0
1644266770000|2022-02-07 20:46:10|550.98|548.78|550.53|548.33|551.42|549.22|550.53|548.33|0
1644266780000|2022-02-07 20:46:20|550.09|547.89|550.76|548.56|550.76|548.56|549.87|547.67|0
1644266790000|2022-02-07 20:46:30|551.2|549|551.87|549.67|551.87|549.67|551.2|549|0
1644266800000|2022-02-07 20:46:40|552.09|549.89|550.98|548.78|552.09|549.89|550.98|548.78|0
1644266810000|2022-02-07 20:46:50|550.53|548.33|550.53|548.33|550.75|548.55|550.31|548.11|0
1644266820000|2022-02-07 20:47:00|551.42|549.22|552.31|550.11|552.31|550.11|551.42|549.22|0
1644266830000|2022-02-07 20:47:10|552.53|550.33|552.31|550.11|552.98|550.78|552.09|549.89|0
1644266840000|2022-02-07 20:47:20|552.76|550.56|552.31|550.11|552.76|550.56|552.31|550.11|0
1644266850000|2022-02-07 20:47:30|552.09|549.89|551.76|549.56|552.09|549.89|551.76|549.56|0
1644266860000|2022-02-07 20:47:40|551.2|549|551.2|549|551.87|549.67|551.2|549|0
1644266870000|2022-02-07 20:47:50|550.53|548.33|550.53|548.33|550.53|548.33|550.09|547.89|0
1644266880000|2022-02-07 20:48:00|549.87|547.67|550.75|548.55|550.75|548.55|549.87|547.67|0
1644266890000|2022-02-07 20:48:10|550.09|547.89|550.09|547.89|550.75|548.55|550.09|547.89|0
1644266900000|2022-02-07 20:48:20|549.87|547.67|550.53|548.33|550.53|548.33|549.76|547.56|0
1644266910000|2022-02-07 20:48:30|550.09|547.89|549.64|547.44|550.09|547.89|549.54|547.34|0
1644266920000|2022-02-07 20:48:40|549.76|547.56|550.98|548.78|550.98|548.78|549.76|547.56|0
1644266930000|2022-02-07 20:48:50|550.53|548.33|549.87|547.67|550.53|548.33|549.87|547.67|0
1644266940000|2022-02-07 20:49:00|550.53|548.33|551.2|549|551.64|549.44|550.53|548.33|0
1644266950000|2022-02-07 20:49:10|550.75|548.55|551.2|549|551.64|549.44|550.75|548.55|0
1644266960000|2022-02-07 20:49:20|552.31|550.11|552.43|550.23|552.43|550.23|551.87|549.67|0
1644266970000|2022-02-07 20:49:30|554.09|551.89|554.09|551.89|554.54|552.34|553.76|551.56|0
1644266980000|2022-02-07 20:49:40|554.32|552.12|553.2|551|554.32|552.12|552.76|550.56|0
1644266990000|2022-02-07 20:49:50|553.65|551.45|553.2|551|553.65|551.45|553.2|551|0
1644267000000|2022-02-07 20:50:00|550.53|548.33|547.2|545|550.53|548.33|547.2|545|0
1644267010000|2022-02-07 20:50:10|545.87|543.67|546.76|544.56|547.2|545|545.87|543.67|0
1644267020000|2022-02-07 20:50:20|546.43|544.23|548.09|545.89|548.09|545.89|546.31|544.11|0
1644267030000|2022-02-07 20:50:30|548.75|546.55|547.87|545.67|548.98|546.78|547.87|545.67|0
1644267040000|2022-02-07 20:50:40|547.64|545.44|549.2|547|549.2|547|547.64|545.44|0
1644267050000|2022-02-07 20:50:50|548.75|546.55|548.75|546.55|548.75|546.55|548.31|546.11|0
1644267060000|2022-02-07 20:51:00|549.54|547.34|548.09|545.89|549.54|547.34|548.09|545.89|0
1644267070000|2022-02-07 20:51:10|548.75|546.55|548.98|546.78|548.98|546.78|548.53|546.33|0
1644267080000|2022-02-07 20:51:20|548.31|546.11|548.53|546.33|548.75|546.55|548.31|546.11|0
1644267090000|2022-02-07 20:51:30|549.2|547|549.64|547.44|549.64|547.44|549.2|547|0
1644267100000|2022-02-07 20:51:40|549.86|547.66|552.87|550.67|552.87|550.67|549.86|547.66|0
1644267110000|2022-02-07 20:51:50|552.53|550.33|552.43|550.23|552.53|550.33|552.09|549.89|0
1644267120000|2022-02-07 20:52:00|552.53|550.33|553.87|551.67|553.87|551.67|552.53|550.33|0
1644267130000|2022-02-07 20:52:10|554.76|552.56|555.99|553.79|555.99|553.79|554.54|552.34|0
1644267140000|2022-02-07 20:52:20|556.32|554.12|557.88|555.68|557.88|555.68|556.32|554.12|0
1644267150000|2022-02-07 20:52:30|557.66|555.46|557.66|555.46|557.88|555.68|557.66|555.46|0
1644267160000|2022-02-07 20:52:40|558.11|555.91|559.67|557.47|559.67|557.47|557.88|555.68|0
1644267170000|2022-02-07 20:52:50|559.45|557.25|559.67|557.47|560.12|557.92|559|556.8|0
1644267180000|2022-02-07 20:53:00|559.45|557.25|560.12|557.92|560.12|557.92|559.45|557.25|0
1644267190000|2022-02-07 20:53:10|561.01|558.81|562.13|559.93|562.13|559.93|561.01|558.81|0
1644267200000|2022-02-07 20:53:20|561.68|559.48|561.35|559.15|561.91|559.71|560.57|558.37|0
1644267210000|2022-02-07 20:53:30|561.01|558.81|560.57|558.37|561.01|558.81|560.57|558.37|0
1644267220000|2022-02-07 20:53:40|559.67|557.47|558.78|556.58|559.67|557.47|558.78|556.58|0
1644267230000|2022-02-07 20:53:50|559|556.8|559.22|557.02|559.22|557.02|559|556.8|0
1644267240000|2022-02-07 20:54:00|559|556.8|557.88|555.68|559|556.8|557.88|555.68|0
1644267250000|2022-02-07 20:54:10|559|556.8|559.45|557.25|559.45|557.25|558.78|556.58|0
1644267260000|2022-02-07 20:54:20|560.34|558.14|560.34|558.14|561.01|558.81|560.34|558.14|0
1644267270000|2022-02-07 20:54:30|560.57|558.37|559.89|557.69|560.57|558.37|559.89|557.69|0
1644267280000|2022-02-07 20:54:40|562.36|560.16|562.7|560.5|562.7|560.5|562.13|559.93|0
1644267290000|2022-02-07 20:54:50|562.58|560.38|561.91|559.71|562.8|560.6|561.91|559.71|0
1644267300000|2022-02-07 20:55:00|560.79|558.59|561.46|559.26|561.46|559.26|560.34|558.14|0
1644267310000|2022-02-07 20:55:10|561.91|559.71|560.79|558.59|561.91|559.71|560.79|558.59|0
1644267320000|2022-02-07 20:55:20|561.01|558.81|561.91|559.71|561.91|559.71|561.01|558.81|0
1644267330000|2022-02-07 20:55:30|561.73|559.53|561.95|559.75|561.95|559.75|561.73|559.53|0
1644267340000|2022-02-07 20:55:40|561.73|559.53|560.83|558.63|561.73|559.53|560.61|558.41|0
1644267350000|2022-02-07 20:55:50|562.18|559.98|562.85|560.65|562.85|560.65|562.18|559.98|0
1644267360000|2022-02-07 20:56:00|563.3|561.1|563.07|560.87|563.3|561.1|561.73|559.53|0
1644267370000|2022-02-07 20:56:10|564.93|562.73|564.75|562.55|565.19|562.99|564.75|562.55|0
1644267380000|2022-02-07 20:56:20|563.63|561.43|563.85|561.65|563.85|561.65|563.63|561.43|0
1644267390000|2022-02-07 20:56:30|563.63|561.43|562.96|560.76|563.85|561.65|562.74|560.54|0
1644267400000|2022-02-07 20:56:40|562.52|560.32|562.52|560.32|562.74|560.54|562.52|560.32|0
1644267410000|2022-02-07 20:56:50|561.52|559.32|561.62|559.42|561.62|559.42|560.51|558.31|0
1644267420000|2022-02-07 20:57:00|562.07|559.87|560.73|558.53|562.07|559.87|560.73|558.53|0
1644267430000|2022-02-07 20:57:10|560.96|558.76|560.51|558.31|560.96|558.76|560.51|558.31|0
1644267440000|2022-02-07 20:57:20|560.29|558.09|559.84|557.64|560.51|558.31|559.84|557.64|0
1644267450000|2022-02-07 20:57:30|559.62|557.42|559.4|557.2|559.84|557.64|559.4|557.2|0
1644267460000|2022-02-07 20:57:40|559.18|556.98|558.29|556.09|559.18|556.98|558.29|556.09|0
1644267470000|2022-02-07 20:57:50|557.84|555.64|558.51|556.31|558.95|556.75|557.84|555.64|0
1644267480000|2022-02-07 20:58:00|559.18|556.98|559.4|557.2|559.4|557.2|558.85|556.65|0
1644267490000|2022-02-07 20:58:10|558.73|556.53|558.73|556.53|558.73|556.53|558.29|556.09|0
1644267500000|2022-02-07 20:58:20|558.51|556.31|558.29|556.09|558.51|556.31|558.29|556.09|0
1644267510000|2022-02-07 20:58:30|558.51|556.31|558.06|555.86|558.51|556.31|558.06|555.86|0
1644267520000|2022-02-07 20:58:40|557.84|555.64|557.4|555.2|557.84|555.64|557.07|554.87|0
1644267530000|2022-02-07 20:58:50|557.62|555.42|557.18|554.98|558.06|555.86|557.18|554.98|0
1644267540000|2022-02-07 20:59:00|556.73|554.53|556.29|554.09|556.73|554.53|556.06|553.86|0
1644267550000|2022-02-07 20:59:10|555.4|553.2|554.95|552.75|555.4|553.2|554.95|552.75|0
1644267560000|2022-02-07 20:59:20|554.51|552.31|553.85|551.65|554.51|552.31|553.85|551.65|0
1644267570000|2022-02-07 20:59:30|556.29|554.09|556.06|553.86|556.29|554.09|556.06|553.86|0
1644267580000|2022-02-07 20:59:40|555.4|553.2|554.73|552.53|556.29|554.09|554.73|552.53|0
1644267590000|2022-02-07 20:59:50|553.4|551.2|553.4|551.2|554.29|552.09|553.4|551.2|0
1644267600000|2022-02-07 21:00:00|553.18|550.98|552.52|550.32|553.18|550.98|552.29|550.09|0
1644267610000|2022-02-07 21:00:10|551.19|548.99|550.08|547.88|551.19|548.99|550.08|547.88|0
1644267620000|2022-02-07 21:00:20|548.79|546.59|549.01|546.81|549.01|546.81|548.79|546.59|0
1644267630000|2022-02-07 21:00:30|548.57|546.37|547.84|545.64|548.79|546.59|547.84|545.64|0
1644267640000|2022-02-07 21:00:40|548.06|545.86|549.17|546.97|549.17|546.97|548.06|545.86|0
1644267650000|2022-02-07 21:00:50|549.39|547.19|550.06|547.86|550.06|547.86|549.39|547.19|0
1644267660000|2022-02-07 21:01:00|549.61|547.41|549.61|547.41|549.83|547.63|549.61|547.41|0
1644267670000|2022-02-07 21:01:10|549.17|546.97|548.95|546.75|549.39|547.19|548.95|546.75|0
1644267680000|2022-02-07 21:01:20|549.39|547.19|549.61|547.41|549.61|547.41|549.17|546.97|0
1644267690000|2022-02-07 21:01:30|549.83|547.63|549.61|547.41|549.83|547.63|549.61|547.41|0
1644267700000|2022-02-07 21:01:40|549.83|547.63|549.83|547.63|549.83|547.63|549.39|547.19|0
1644267710000|2022-02-07 21:01:50|549.61|547.41|549.83|547.63|549.83|547.63|549.61|547.41|0
1644267720000|2022-02-07 21:02:00|549.73|547.53|549.61|547.41|549.73|547.53|549.39|547.19|0
1644267730000|2022-02-07 21:02:10|549.83|547.63|550.06|547.86|550.06|547.86|549.61|547.41|0
1644267740000|2022-02-07 21:02:20|550.5|548.3|549.83|547.63|550.72|548.52|549.83|547.63|0
1644267750000|2022-02-07 21:02:30|549.61|547.41|548.95|546.75|549.61|547.41|548.95|546.75|0
1644267760000|2022-02-07 21:02:40|549.17|546.97|549.17|546.97|549.17|546.97|549.17|546.97|0
1644267770000|2022-02-07 21:02:50|549.06|546.86|549.17|546.97|549.17|546.97|548.95|546.75|0
1644267780000|2022-02-07 21:03:00|548.72|546.52|548.72|546.52|548.72|546.52|548.72|546.52|0
1644267790000|2022-02-07 21:03:10|548.5|546.3|548.5|546.3|548.5|546.3|548.28|546.08|0
1644267800000|2022-02-07 21:03:20|548.06|545.86|548.28|546.08|548.28|546.08|547.84|545.64|0
1644267810000|2022-02-07 21:03:30|548.06|545.86|548.06|545.86|548.06|545.86|548.06|545.86|0
1644267820000|2022-02-07 21:03:40|548.28|546.08|547.61|545.41|548.28|546.08|547.61|545.41|0
1644267830000|2022-02-07 21:03:50|547.83|545.63|548.06|545.86|548.06|545.86|547.83|545.63|0
1644267840000|2022-02-07 21:04:00|547.95|545.75|547.95|545.75|547.95|545.75|547.95|545.75|0
1644267850000|2022-02-07 21:04:10|547.83|545.63|547.83|545.63|547.83|545.63|547.83|545.63|0
1644267860000|2022-02-07 21:04:20|547.61|545.41|547.61|545.41|547.61|545.41|547.39|545.19|0
1644267870000|2022-02-07 21:04:30|547.83|545.63|547.83|545.63|547.83|545.63|547.83|545.63|0
1644267880000|2022-02-07 21:04:40|548.28|546.08|548.06|545.86|548.28|546.08|548.06|545.86|0
1644267890000|2022-02-07 21:04:50|548.17|545.97|547.61|545.41|548.17|545.97|547.61|545.41|0
1644267900000|2022-02-07 21:05:00|548.06|545.86|548.28|546.08|548.28|546.08|547.83|545.63|0
1644267910000|2022-02-07 21:05:10|547.83|545.63|547.61|545.41|548.06|545.86|547.61|545.41|0
1644267920000|2022-02-07 21:05:20|547.83|545.63|547.83|545.63|547.83|545.63|547.83|545.63|0
1644267930000|2022-02-07 21:05:30|547.61|545.41|547.61|545.41|547.61|545.41|547.39|545.19|0
1644267940000|2022-02-07 21:05:40|548.28|546.08|547.83|545.63|548.28|546.08|547.61|545.41|0
1644267950000|2022-02-07 21:05:50|547.61|545.41|547.61|545.41|547.83|545.63|547.61|545.41|0
1644267960000|2022-02-07 21:06:00|547.83|545.63|547.83|545.63|547.83|545.63|547.83|545.63|0
1644267970000|2022-02-07 21:06:10|548.06|545.86|548.28|546.08|548.28|546.08|548.06|545.86|0
1644267980000|2022-02-07 21:06:20|548.06|545.86|548.28|546.08|548.28|546.08|548.06|545.86|0
1644267990000|2022-02-07 21:06:30|547.95|545.75|548.06|545.86|548.06|545.86|547.83|545.63|0
1644268000000|2022-02-07 21:06:40|547.83|545.63|547.61|545.41|548.06|545.86|547.61|545.41|0
1644268010000|2022-02-07 21:06:50|547.39|545.19|547.39|545.19|547.61|545.41|547.39|545.19|0
1644268020000|2022-02-07 21:07:00|547.61|545.41|547.61|545.41|547.61|545.41|547.61|545.41|0
1644268030000|2022-02-07 21:07:10|547.39|545.19|547.39|545.19|547.39|545.19|547.17|544.97|0
1644268050000|2022-02-07 21:07:30|547.17|544.97|547.17|544.97|547.17|544.97|547.17|544.97|0
1644268060000|2022-02-07 21:07:40|546.95|544.75|546.72|544.52|546.95|544.75|546.5|544.3|0
1644268070000|2022-02-07 21:07:50|546.62|544.42|546.95|544.75|546.95|544.75|546.62|544.42|0
1644268080000|2022-02-07 21:08:00|547.17|544.97|547.83|545.63|547.83|545.63|547.17|544.97|0
1644268090000|2022-02-07 21:08:10|547.61|545.41|547.61|545.41|547.61|545.41|547.61|545.41|0
1644268100000|2022-02-07 21:08:20|547.83|545.63|547.73|545.53|547.83|545.63|547.61|545.41|0
1644268110000|2022-02-07 21:08:30|547.61|545.41|547.83|545.63|547.83|545.63|547.61|545.41|0
1644268120000|2022-02-07 21:08:40|548.06|545.86|548.39|546.19|548.39|546.19|548.06|545.86|0
1644268130000|2022-02-07 21:08:50|548.06|545.86|548.28|546.08|548.28|546.08|548.06|545.86|0
1644268140000|2022-02-07 21:09:00|548.5|546.3|548.62|546.42|548.62|546.42|548.5|546.3|0
1644268150000|2022-02-07 21:09:10|548.5|546.3|548.72|546.52|548.72|546.52|548.5|546.3|0
1644268160000|2022-02-07 21:09:20|548.5|546.3|548.5|546.3|548.5|546.3|548.5|546.3|0
1644268170000|2022-02-07 21:09:30|548.28|546.08|548.06|545.86|548.28|546.08|547.73|545.53|0
1644268180000|2022-02-07 21:09:40|548.28|546.08|548.5|546.3|548.5|546.3|548.28|546.08|0
1644268190000|2022-02-07 21:09:50|548.39|546.19|548.39|546.19|548.39|546.19|548.39|546.19|0
1644268200000|2022-02-07 21:10:00|548.28|546.08|547.61|545.41|548.28|546.08|547.61|545.41|0
1644268210000|2022-02-07 21:10:10|547.83|545.63|548.06|545.86|548.06|545.86|547.83|545.63|0
1644268220000|2022-02-07 21:10:20|547.83|545.63|548.06|545.86|548.06|545.86|547.83|545.63|0
1644268230000|2022-02-07 21:10:30|548.28|546.08|547.61|545.41|548.28|546.08|547.61|545.41|0
1644268240000|2022-02-07 21:10:40|547.73|545.53|547.73|545.53|547.73|545.53|547.73|545.53|0
1644268250000|2022-02-07 21:10:50|547.61|545.41|547.28|545.08|547.61|545.41|547.28|545.08|0
1644268260000|2022-02-07 21:11:00|547.39|545.19|547.17|544.97|547.39|545.19|547.17|544.97|0
1644268270000|2022-02-07 21:11:10|547.28|545.08|547.83|545.63|547.83|545.63|547.28|545.08|0
1644268280000|2022-02-07 21:11:20|547.61|545.41|547.61|545.41|547.61|545.41|547.61|545.41|0
1644268290000|2022-02-07 21:11:30|547.5|545.3|547.83|545.63|547.83|545.63|547.5|545.3|0
1644268300000|2022-02-07 21:11:40|547.73|545.53|547.61|545.41|547.73|545.53|547.61|545.41|0
1644268310000|2022-02-07 21:11:50|547.39|545.19|547.61|545.41|547.61|545.41|547.39|545.19|0
1644268320000|2022-02-07 21:12:00|547.39|545.19|547.17|544.97|547.39|545.19|547.17|544.97|0
1644268330000|2022-02-07 21:12:10|546.95|544.75|546.95|544.75|546.95|544.75|546.95|544.75|0
1644268340000|2022-02-07 21:12:20|547.17|544.97|547.17|544.97|547.17|544.97|547.17|544.97|0
1644268350000|2022-02-07 21:12:30|547.28|545.08|547.61|545.41|547.61|545.41|547.28|545.08|0
1644268360000|2022-02-07 21:12:40|547.83|545.63|547.61|545.41|547.83|545.63|547.61|545.41|0
1644268370000|2022-02-07 21:12:50|547.83|545.63|547.61|545.41|547.83|545.63|547.61|545.41|0
1644268380000|2022-02-07 21:13:00|547.39|545.19|547.39|545.19|547.5|545.3|547.39|545.19|0
1644268390000|2022-02-07 21:13:10|547.28|545.08|546.95|544.75|547.28|545.08|546.95|544.75|0
1644268400000|2022-02-07 21:13:20|546.72|544.52|546.5|544.3|546.72|544.52|546.5|544.3|0
1644268410000|2022-02-07 21:13:30|546.28|544.08|545.84|543.64|546.28|544.08|545.84|543.64|0
1644268420000|2022-02-07 21:13:40|545.95|543.75|546.06|543.86|546.06|543.86|545.95|543.75|0
1644268430000|2022-02-07 21:13:50|546.28|544.08|546.72|544.52|546.72|544.52|546.28|544.08|0
1644268440000|2022-02-07 21:14:00|546.5|544.3|546.95|544.75|546.95|544.75|546.5|544.3|0
1644268450000|2022-02-07 21:14:10|546.72|544.52|546.72|544.52|546.72|544.52|546.72|544.52|0
1644268460000|2022-02-07 21:14:20|546.5|544.3|546.28|544.08|546.5|544.3|546.28|544.08|0
1644268470000|2022-02-07 21:14:30|546.5|544.3|546.5|544.3|546.5|544.3|546.5|544.3|0
1644268480000|2022-02-07 21:14:40|546.28|544.08|546.06|543.86|546.28|544.08|546.06|543.86|0
1644268490000|2022-02-07 21:14:50|546.5|544.3|546.62|544.42|546.62|544.42|546.5|544.3|0
1644268500000|2022-02-07 21:15:00|546.72|544.52|546.72|544.52|546.72|544.52|546.72|544.52|0
1644268530000|2022-02-07 21:15:30|547.24|544.44|547.36|544.56|547.47|544.67|547.24|544.44|0
1644268540000|2022-02-07 21:15:40|547.24|544.44|547.02|544.22|547.24|544.44|547.02|544.22|0
1644268550000|2022-02-07 21:15:50|547.24|544.44|547.24|544.44|547.24|544.44|547.02|544.22|0
1644268560000|2022-02-07 21:16:00|547.02|544.22|547.24|544.44|547.24|544.44|547.02|544.22|0
1644268570000|2022-02-07 21:16:10|547.47|544.67|547.02|544.22|547.47|544.67|547.02|544.22|0
1644268580000|2022-02-07 21:16:20|546.8|544|546.8|544|546.8|544|546.8|544|0
1644268590000|2022-02-07 21:16:30|546.58|543.78|547.02|544.22|547.02|544.22|546.58|543.78|0
1644268600000|2022-02-07 21:16:40|546.92|544.12|547.24|544.44|547.24|544.44|546.92|544.12|0
1644268610000|2022-02-07 21:16:50|546.36|543.56|546.36|543.56|546.36|543.56|546.36|543.56|0
1644268620000|2022-02-07 21:17:00|546.47|543.67|546.69|543.89|546.69|543.89|546.47|543.67|0
1644268630000|2022-02-07 21:17:10|546.58|543.78|546.8|544|546.8|544|546.58|543.78|0
1644268640000|2022-02-07 21:17:20|547.02|544.22|547.24|544.44|547.24|544.44|547.02|544.22|0
1644268650000|2022-02-07 21:17:30|547.02|544.22|547.02|544.22|547.02|544.22|547.02|544.22|0
1644268660000|2022-02-07 21:17:40|547.24|544.44|547.02|544.22|547.24|544.44|547.02|544.22|0
1644268670000|2022-02-07 21:17:50|547.24|544.44|547.24|544.44|547.24|544.44|547.24|544.44|0
1644268690000|2022-02-07 21:18:10|547.47|544.67|547.47|544.67|547.47|544.67|547.47|544.67|0
1644268700000|2022-02-07 21:18:20|547.69|544.89|547.69|544.89|547.69|544.89|547.69|544.89|0
1644268710000|2022-02-07 21:18:30|547.47|544.67|547.69|544.89|547.69|544.89|547.47|544.67|0
1644268720000|2022-02-07 21:18:40|547.91|545.11|547.91|545.11|547.91|545.11|547.91|545.11|0
1644268730000|2022-02-07 21:18:50|548.13|545.33|548.13|545.33|548.13|545.33|548.13|545.33|0
1644268750000|2022-02-07 21:19:10|547.91|545.11|547.69|544.89|547.91|545.11|547.69|544.89|0
1644268760000|2022-02-07 21:19:20|547.91|545.11|547.91|545.11|547.91|545.11|547.91|545.11|0
1644268770000|2022-02-07 21:19:30|548.13|545.33|548.13|545.33|548.13|545.33|548.13|545.33|0
1644268780000|2022-02-07 21:19:40|547.91|545.11|547.69|544.89|547.91|545.11|547.58|544.78|0
1644268790000|2022-02-07 21:19:50|547.58|544.78|547.47|544.67|547.58|544.78|547.47|544.67|0
1644268800000|2022-02-07 21:20:00|547.24|544.44|547.24|544.44|547.36|544.56|547.24|544.44|0
1644268810000|2022-02-07 21:20:10|547.02|544.22|547.02|544.22|547.02|544.22|547.02|544.22|0
1644268820000|2022-02-07 21:20:20|547.14|544.34|547.24|544.44|547.24|544.44|547.02|544.22|0
1644268860000|2022-02-07 21:21:00|547.02|544.22|547.02|544.22|547.02|544.22|547.02|544.22|0
1644268900000|2022-02-07 21:21:40|547.24|544.44|547.69|544.89|547.69|544.89|547.24|544.44|0
1644268920000|2022-02-07 21:22:00|547.47|544.67|547.24|544.44|547.47|544.67|547.24|544.44|0
1644268930000|2022-02-07 21:22:10|547.58|544.78|547.58|544.78|547.58|544.78|547.58|544.78|0
1644268940000|2022-02-07 21:22:20|547.69|544.89|547.69|544.89|547.69|544.89|547.69|544.89|0
1644268950000|2022-02-07 21:22:30|547.47|544.67|547.47|544.67|547.47|544.67|547.47|544.67|0
1644268960000|2022-02-07 21:22:40|547.24|544.44|547.47|544.67|547.47|544.67|547.24|544.44|0
1644268970000|2022-02-07 21:22:50|547.58|544.78|547.47|544.67|547.58|544.78|547.47|544.67|0
1644268980000|2022-02-07 21:23:00|547.24|544.44|547.24|544.44|547.24|544.44|547.24|544.44|0
1644269000000|2022-02-07 21:23:20|547.02|544.22|547.02|544.22|547.02|544.22|547.02|544.22|0
1644269010000|2022-02-07 21:23:30|547.24|544.44|547.14|544.34|547.47|544.67|547.14|544.34|0
1644269020000|2022-02-07 21:23:40|547.24|544.44|547.47|544.67|547.47|544.67|547.24|544.44|0
1644269030000|2022-02-07 21:23:50|547.36|544.56|547.47|544.67|547.47|544.67|547.36|544.56|0
1644269040000|2022-02-07 21:24:00|547.24|544.44|547.24|544.44|547.24|544.44|547.24|544.44|0
1644269050000|2022-02-07 21:24:10|547.69|544.89|547.69|544.89|547.69|544.89|547.69|544.89|0
1644269060000|2022-02-07 21:24:20|547.46|544.66|547.24|544.44|547.46|544.66|547.24|544.44|0
1644269070000|2022-02-07 21:24:30|547.46|544.66|547.46|544.66|547.46|544.66|547.46|544.66|0
1644269080000|2022-02-07 21:24:40|547.36|544.56|547.36|544.56|547.36|544.56|547.36|544.56|0
1644269090000|2022-02-07 21:24:50|547.24|544.44|547.24|544.44|547.24|544.44|547.24|544.44|0
1644269100000|2022-02-07 21:25:00|547.02|544.22|547.24|544.44|547.24|544.44|547.02|544.22|0
1644269120000|2022-02-07 21:25:20|547.02|544.22|547.02|544.22|547.02|544.22|547.02|544.22|0
1644269130000|2022-02-07 21:25:30|546.58|543.78|546.36|543.56|546.58|543.78|546.36|543.56|0
1644269140000|2022-02-07 21:25:40|546.13|543.33|546.13|543.33|546.25|543.45|546.13|543.33|0
1644269150000|2022-02-07 21:25:50|545.91|543.11|546.13|543.33|546.13|543.33|545.91|543.11|0
1644269160000|2022-02-07 21:26:00|546.36|543.56|546.58|543.78|546.58|543.78|546.36|543.56|0
1644269170000|2022-02-07 21:26:10|546.8|544|546.58|543.78|546.8|544|546.58|543.78|0
1644269180000|2022-02-07 21:26:20|546.8|544|546.8|544|546.8|544|546.8|544|0
1644269190000|2022-02-07 21:26:30|546.69|543.89|546.69|543.89|546.69|543.89|546.69|543.89|0
1644269200000|2022-02-07 21:26:40|546.47|543.67|546.8|544|546.8|544|546.47|543.67|0
1644269220000|2022-02-07 21:27:00|546.58|543.78|546.58|543.78|546.58|543.78|546.58|543.78|0
1644269230000|2022-02-07 21:27:10|546.36|543.56|546.13|543.33|546.36|543.56|546.13|543.33|0
1644269240000|2022-02-07 21:27:20|545.91|543.11|546.13|543.33|546.13|543.33|545.91|543.11|0
1644269250000|2022-02-07 21:27:30|545.91|543.11|545.91|543.11|545.91|543.11|545.91|543.11|0
1644269260000|2022-02-07 21:27:40|546.36|543.56|546.36|543.56|546.36|543.56|546.36|543.56|0
1644269270000|2022-02-07 21:27:50|546.47|543.67|546.58|543.78|546.58|543.78|546.47|543.67|0
1644269280000|2022-02-07 21:28:00|546.47|543.67|546.58|543.78|546.58|543.78|546.47|543.67|0
1644269290000|2022-02-07 21:28:10|546.8|544|546.69|543.89|546.8|544|546.69|543.89|0
1644269300000|2022-02-07 21:28:20|546.58|543.78|546.58|543.78|546.58|543.78|546.47|543.67|0
1644269310000|2022-02-07 21:28:30|546.8|544|546.8|544|546.8|544|546.8|544|0
1644269320000|2022-02-07 21:28:40|546.69|543.89|546.58|543.78|546.69|543.89|546.58|543.78|0
1644269330000|2022-02-07 21:28:50|546.69|543.89|546.58|543.78|546.69|543.89|546.58|543.78|0
1644269340000|2022-02-07 21:29:00|546.35|543.55|546.58|543.78|546.58|543.78|546.35|543.55|0
1644269350000|2022-02-07 21:29:10|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1644269380000|2022-02-07 21:29:40|546.25|543.45|545.91|543.11|546.25|543.45|545.91|543.11|0
1644269390000|2022-02-07 21:29:50|545.8|543|545.91|543.11|545.91|543.11|545.8|543|0
1644269400000|2022-02-07 21:30:00|546.03|543.23|546.25|543.45|546.35|543.55|546.03|543.23|0
1644269410000|2022-02-07 21:30:10|546.58|543.78|546.35|543.55|546.58|543.78|546.35|543.55|0
1644269440000|2022-02-07 21:30:40|546.8|544|546.8|544|546.8|544|546.35|543.55|0
1644269450000|2022-02-07 21:30:50|546.35|543.55|546.8|544|546.8|544|546.35|543.55|0
1644269460000|2022-02-07 21:31:00|546.58|543.78|546.58|543.78|546.58|543.78|546.58|543.78|0
1644269470000|2022-02-07 21:31:10|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1644269480000|2022-02-07 21:31:20|546.58|543.78|546.13|543.33|546.58|543.78|546.13|543.33|0
1644269490000|2022-02-07 21:31:30|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1644269530000|2022-02-07 21:32:10|546.58|543.78|546.58|543.78|546.58|543.78|546.58|543.78|0
1644269540000|2022-02-07 21:32:20|546.47|543.67|546.35|543.55|546.47|543.67|546.35|543.55|0
1644269550000|2022-02-07 21:32:30|546.13|543.33|546.13|543.33|546.13|543.33|546.13|543.33|0
1644269560000|2022-02-07 21:32:40|546.35|543.55|546.13|543.33|546.35|543.55|546.13|543.33|0
1644269570000|2022-02-07 21:32:50|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1644269580000|2022-02-07 21:33:00|546.58|543.78|546.58|543.78|546.8|544|546.58|543.78|0
1644269590000|2022-02-07 21:33:10|546.8|544|546.8|544|546.8|544|546.8|544|0
1644269610000|2022-02-07 21:33:30|546.58|543.78|546.58|543.78|546.58|543.78|546.58|543.78|0
1644269620000|2022-02-07 21:33:40|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1644269650000|2022-02-07 21:34:10|546.13|543.33|546.13|543.33|546.13|543.33|546.13|543.33|0
1644269680000|2022-02-07 21:34:40|545.91|543.11|545.91|543.11|545.91|543.11|545.91|543.11|0
1644269690000|2022-02-07 21:34:50|546.13|543.33|545.91|543.11|546.13|543.33|545.91|543.11|0
1644269710000|2022-02-07 21:35:10|546.13|543.33|546.13|543.33|546.13|543.33|546.13|543.33|0
1644269730000|2022-02-07 21:35:30|545.91|543.11|546.13|543.33|546.13|543.33|545.91|543.11|0
1644269760000|2022-02-07 21:36:00|546.03|543.23|546.13|543.33|546.13|543.33|546.03|543.23|0
1644269770000|2022-02-07 21:36:10|546.03|543.23|545.91|543.11|546.03|543.23|545.91|543.11|0
1644269790000|2022-02-07 21:36:30|545.69|542.89|545.8|543|545.91|543.11|545.69|542.89|0
1644269800000|2022-02-07 21:36:40|545.91|543.11|545.91|543.11|545.91|543.11|545.91|543.11|0
1644269820000|2022-02-07 21:37:00|545.69|542.89|545.69|542.89|545.69|542.89|545.69|542.89|0
1644269840000|2022-02-07 21:37:20|545.91|543.11|545.47|542.67|545.91|543.11|545.47|542.67|0
1644269850000|2022-02-07 21:37:30|545.58|542.78|545.69|542.89|545.69|542.89|545.58|542.78|0
1644269860000|2022-02-07 21:37:40|545.47|542.67|545.69|542.89|545.69|542.89|545.47|542.67|0
1644269870000|2022-02-07 21:37:50|545.47|542.67|545.47|542.67|545.47|542.67|545.47|542.67|0
1644269890000|2022-02-07 21:38:10|545.69|542.89|545.69|542.89|545.69|542.89|545.69|542.89|0
1644269930000|2022-02-07 21:38:50|545.47|542.67|545.69|542.89|545.69|542.89|545.47|542.67|0
1644269940000|2022-02-07 21:39:00|545.91|543.11|545.91|543.11|545.91|543.11|545.91|543.11|0
1644269950000|2022-02-07 21:39:10|546.13|543.33|546.13|543.33|546.13|543.33|546.13|543.33|0
1644270000000|2022-02-07 21:40:00|545.91|543.11|545.91|543.11|545.91|543.11|545.91|543.11|0
1644270010000|2022-02-07 21:40:10|546.35|543.55|546.25|543.45|546.35|543.55|546.25|543.45|0
1644270020000|2022-02-07 21:40:20|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1644270030000|2022-02-07 21:40:30|546.25|543.45|546.25|543.45|546.25|543.45|546.25|543.45|0
1644270040000|2022-02-07 21:40:40|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1644270050000|2022-02-07 21:40:50|546.25|543.45|546.25|543.45|546.25|543.45|546.25|543.45|0
1644270060000|2022-02-07 21:41:00|546.13|543.33|546.13|543.33|546.25|543.45|546.13|543.33|0
1644270070000|2022-02-07 21:41:10|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1644270090000|2022-02-07 21:41:30|546.57|543.77|546.57|543.77|546.57|543.77|546.57|543.77|0
1644270100000|2022-02-07 21:41:40|546.47|543.67|546.47|543.67|546.47|543.67|546.35|543.55|0
1644270110000|2022-02-07 21:41:50|546.35|543.55|546.35|543.55|546.47|543.67|546.35|543.55|0
1644270120000|2022-02-07 21:42:00|546.57|543.77|546.57|543.77|546.57|543.77|546.57|543.77|0
1644270130000|2022-02-07 21:42:10|546.8|544|546.8|544|546.8|544|546.8|544|0
1644270150000|2022-02-07 21:42:30|547.02|544.22|547.02|544.22|547.02|544.22|547.02|544.22|0
1644270160000|2022-02-07 21:42:40|546.57|543.77|546.8|544|546.8|544|546.57|543.77|0
1644270180000|2022-02-07 21:43:00|546.69|543.89|546.8|544|546.8|544|546.69|543.89|0
1644270200000|2022-02-07 21:43:20|546.57|543.77|546.57|543.77|546.57|543.77|546.57|543.77|0
1644270230000|2022-02-07 21:43:50|547.02|544.22|547.02|544.22|547.02|544.22|547.02|544.22|0
1644270250000|2022-02-07 21:44:10|546.57|543.77|546.57|543.77|546.57|543.77|546.57|543.77|0
1644270270000|2022-02-07 21:44:30|546.47|543.67|546.47|543.67|546.47|543.67|546.47|543.67|0
1644270280000|2022-02-07 21:44:40|546.57|543.77|546.8|544|546.8|544|546.57|543.77|0
1644270320000|2022-02-07 21:45:20|547.02|544.22|547.02|544.22|547.02|544.22|547.02|544.22|0
1644270350000|2022-02-07 21:45:50|547.24|544.44|547.02|544.22|547.24|544.44|547.02|544.22|0
1644270360000|2022-02-07 21:46:00|546.8|544|546.8|544|546.8|544|546.8|544|0
1644270370000|2022-02-07 21:46:10|546.79|543.99|546.79|543.99|546.79|543.99|546.79|543.99|0
1644270380000|2022-02-07 21:46:20|547.02|544.22|547.24|544.44|547.24|544.44|547.02|544.22|0
1644270430000|2022-02-07 21:47:10|547.46|544.66|547.46|544.66|547.46|544.66|547.46|544.66|0
1644270440000|2022-02-07 21:47:20|547.68|544.88|547.68|544.88|547.68|544.88|547.68|544.88|0
1644270460000|2022-02-07 21:47:40|547.46|544.66|547.46|544.66|547.58|544.78|547.46|544.66|0
1644270470000|2022-02-07 21:47:50|547.68|544.88|547.68|544.88|547.68|544.88|547.68|544.88|0
1644270510000|2022-02-07 21:48:30|547.58|544.78|547.46|544.66|547.58|544.78|547.46|544.66|0
1644270520000|2022-02-07 21:48:40|547.24|544.44|547.24|544.44|547.24|544.44|547.24|544.44|0
1644270540000|2022-02-07 21:49:00|547.02|544.22|547.02|544.22|547.02|544.22|546.79|543.99|0
1644270560000|2022-02-07 21:49:20|546.79|543.99|546.79|543.99|546.79|543.99|546.79|543.99|0
1644270570000|2022-02-07 21:49:30|547.02|544.22|547.02|544.22|547.02|544.22|547.02|544.22|0
1644270590000|2022-02-07 21:49:50|546.79|543.99|546.79|543.99|546.79|543.99|546.79|543.99|0
1644270600000|2022-02-07 21:50:00|546.57|543.77|546.57|543.77|546.57|543.77|546.57|543.77|0
1644270640000|2022-02-07 21:50:40|546.69|543.89|547.02|544.22|547.02|544.22|546.69|543.89|0
1644270650000|2022-02-07 21:50:50|546.79|543.99|546.79|543.99|546.79|543.99|546.79|543.99|0
1644270680000|2022-02-07 21:51:20|546.57|543.77|546.57|543.77|546.57|543.77|546.57|543.77|0
1644270710000|2022-02-07 21:51:50|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1644270760000|2022-02-07 21:52:40|546.13|543.33|546.13|543.33|546.13|543.33|546.13|543.33|0
1644270780000|2022-02-07 21:53:00|546.02|543.22|546.02|543.22|546.02|543.22|546.02|543.22|0
1644270790000|2022-02-07 21:53:10|545.68|542.88|545.68|542.88|545.68|542.88|545.68|542.88|0
1644270800000|2022-02-07 21:53:20|545.91|543.11|545.91|543.11|545.91|543.11|545.68|542.88|0
1644270820000|2022-02-07 21:53:40|546.13|543.33|546.13|543.33|546.13|543.33|546.13|543.33|0
1644270830000|2022-02-07 21:53:50|546.02|543.22|545.91|543.11|546.02|543.22|545.91|543.11|0
1644270840000|2022-02-07 21:54:00|545.68|542.88|545.8|543|545.91|543.11|545.68|542.88|0
1644270850000|2022-02-07 21:54:10|545.68|542.88|545.91|543.11|545.91|543.11|545.68|542.88|0
1644270870000|2022-02-07 21:54:30|545.68|542.88|545.68|542.88|545.8|543|545.68|542.88|0
1644270890000|2022-02-07 21:54:50|545.46|542.66|545.24|542.44|545.46|542.66|545.24|542.44|0
1644270900000|2022-02-07 21:55:00|545.46|542.66|545.46|542.66|545.46|542.66|545.46|542.66|0
1644270910000|2022-02-07 21:55:10|545.68|542.88|545.68|542.88|545.68|542.88|545.58|542.78|0
1644270960000|2022-02-07 21:56:00|545.46|542.66|545.58|542.78|545.58|542.78|545.46|542.66|0
1644270970000|2022-02-07 21:56:10|545.68|542.88|545.68|542.88|545.68|542.88|545.68|542.88|0
1644270980000|2022-02-07 21:56:20|545.58|542.78|545.58|542.78|545.58|542.78|545.58|542.78|0
1644270990000|2022-02-07 21:56:30|545.46|542.66|545.58|542.78|545.58|542.78|545.46|542.66|0
1644271000000|2022-02-07 21:56:40|545.68|542.88|545.68|542.88|545.68|542.88|545.68|542.88|0
1644271010000|2022-02-07 21:56:50|545.46|542.66|545.46|542.66|545.46|542.66|545.46|542.66|0
1644271030000|2022-02-07 21:57:10|545.91|543.11|545.91|543.11|545.91|543.11|545.91|543.11|0
1644271070000|2022-02-07 21:57:50|546.02|543.22|546.02|543.22|546.02|543.22|546.02|543.22|0
1644271080000|2022-02-07 21:58:00|545.91|543.11|545.91|543.11|545.91|543.11|545.91|543.11|0
1644271090000|2022-02-07 21:58:10|545.8|543|545.91|543.11|545.91|543.11|545.8|543|0
1644271100000|2022-02-07 21:58:20|546.13|543.33|546.13|543.33|546.13|543.33|546.13|543.33|0
1644271140000|2022-02-07 21:59:00|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1644271150000|2022-02-07 21:59:10|546.57|543.77|546.57|543.77|546.57|543.77|546.57|543.77|0
1644271160000|2022-02-07 21:59:20|546.35|543.55|546.13|543.33|546.35|543.55|546.13|543.33|0
1644271190000|2022-02-07 21:59:50|546.24|543.44|546.24|543.44|546.24|543.44|546.02|543.22|0
1644271200000|2022-02-07 22:00:00|546.52|543.72|546.32|543.52|546.52|543.72|546.32|543.52|0
1644271310000|2022-02-07 22:01:50|546.2|543.4|546.2|543.4|546.2|543.4|546.2|543.4|0
1644271350000|2022-02-07 22:02:30|546.22|543.42|546.2|543.4|546.22|543.42|546.2|543.4|0
1644271390000|2022-02-07 22:03:10|545.87|543.07|545.65|542.85|545.87|543.07|545.65|542.85|0
1644271400000|2022-02-07 22:03:20|546.13|543.33|546.13|543.33|546.13|543.33|546.13|543.33|0
1644271410000|2022-02-07 22:03:30|546.22|543.42|546.22|543.42|546.22|543.42|546.22|543.42|0
1644271420000|2022-02-07 22:03:40|546.06|543.26|546.06|543.26|546.06|543.26|546.06|543.26|0
1644271440000|2022-02-07 22:04:00|546|543.2|545.97|543.17|546|543.2|545.97|543.17|0
1644271500000|2022-02-07 22:05:00|545.65|542.85|545.65|542.85|545.65|542.85|545.65|542.85|0
1644271520000|2022-02-07 22:05:20|545.97|543.17|545.97|543.17|545.97|543.17|545.97|543.17|0
1644271560000|2022-02-07 22:06:00|546|543.2|546|543.2|546|543.2|546|543.2|0
1644271630000|2022-02-07 22:07:10|546.03|543.23|546.03|543.23|546.03|543.23|546.03|543.23|0
1644271640000|2022-02-07 22:07:20|546.1|543.3|546|543.2|546.16|543.36|546|543.2|0
1644271650000|2022-02-07 22:07:30|546.1|543.3|546.1|543.3|546.1|543.3|546.1|543.3|0
1644271670000|2022-02-07 22:07:50|546.16|543.36|545.97|543.17|546.16|543.36|545.97|543.17|0
1644271690000|2022-02-07 22:08:10|546|543.2|546|543.2|546|543.2|546|543.2|0
1644271700000|2022-02-07 22:08:20|546.03|543.23|546|543.2|546.03|543.23|546|543.2|0
1644271780000|2022-02-07 22:09:40|546.03|543.23|546.03|543.23|546.03|543.23|546.03|543.23|0
1644271790000|2022-02-07 22:09:50|546|543.2|546|543.2|546|543.2|546|543.2|0
1644271810000|2022-02-07 22:10:10|546.12|543.32|546|543.2|546.12|543.32|546|543.2|0
1644271830000|2022-02-07 22:10:30|546.06|543.26|546.06|543.26|546.06|543.26|546.06|543.26|0
1644271890000|2022-02-07 22:11:30|546.1|543.3|546.1|543.3|546.1|543.3|546.1|543.3|0
1644271900000|2022-02-07 22:11:40|545.93|543.13|545.93|543.13|545.93|543.13|545.93|543.13|0
1644271930000|2022-02-07 22:12:10|545.9|543.1|545.9|543.1|545.9|543.1|545.9|543.1|0
1644271940000|2022-02-07 22:12:20|546.03|543.23|546.03|543.23|546.03|543.23|546.03|543.23|0
1644271950000|2022-02-07 22:12:30|545.9|543.1|545.9|543.1|545.9|543.1|545.9|543.1|0
1644272020000|2022-02-07 22:13:40|545.87|543.07|545.87|543.07|545.87|543.07|545.87|543.07|0
1644272030000|2022-02-07 22:13:50|545.9|543.1|545.9|543.1|545.9|543.1|545.9|543.1|0
1644272130000|2022-02-07 22:15:30|546.06|543.26|546.06|543.26|546.06|543.26|546.06|543.26|0
1644272190000|2022-02-07 22:16:30|546.22|543.42|546.22|543.42|546.22|543.42|546.22|543.42|0
1644272200000|2022-02-07 22:16:40|546.06|543.26|546.06|543.26|546.06|543.26|546.06|543.26|0
1644272240000|2022-02-07 22:17:20|546.16|543.36|546.16|543.36|546.16|543.36|546.16|543.36|0
1644272310000|2022-02-07 22:18:30|546.12|543.32|546.12|543.32|546.12|543.32|546.12|543.32|0
1644272330000|2022-02-07 22:18:50|546.19|543.39|546.19|543.39|546.19|543.39|546.19|543.39|0
1644272370000|2022-02-07 22:19:30|546.35|543.55|546.38|543.58|546.38|543.58|546.35|543.55|0
1644272450000|2022-02-07 22:20:50|546.12|543.32|546.12|543.32|546.12|543.32|546.12|543.32|0
1644272490000|2022-02-07 22:21:30|546.02|543.22|546.02|543.22|546.02|543.22|546.02|543.22|0
1644272500000|2022-02-07 22:21:40|545.64|542.84|545.96|543.16|545.96|543.16|545.64|542.84|0
1644272520000|2022-02-07 22:22:00|545.64|542.84|545.64|542.84|545.64|542.84|545.64|542.84|0
1644272550000|2022-02-07 22:22:30|545.61|542.81|545.61|542.81|545.61|542.81|545.61|542.81|0
1644272560000|2022-02-07 22:22:40|545.51|542.71|545.64|542.84|545.64|542.84|545.51|542.71|0
1644272660000|2022-02-07 22:24:20|545.96|543.16|545.64|542.84|545.96|543.16|545.64|542.84|0
1644272670000|2022-02-07 22:24:30|545.77|542.97|545.77|542.97|545.77|542.97|545.77|542.97|0
1644272690000|2022-02-07 22:24:50|545.86|543.06|545.86|543.06|545.86|543.06|545.86|543.06|0
1644272710000|2022-02-07 22:25:10|545.96|543.16|545.96|543.16|546|543.2|545.96|543.16|0
1644272720000|2022-02-07 22:25:20|545.93|543.13|545.93|543.13|545.93|543.13|545.93|543.13|0
1644272740000|2022-02-07 22:25:40|545.8|543|545.8|543|545.8|543|545.8|543|0
1644272750000|2022-02-07 22:25:50|545.93|543.13|545.83|543.03|545.93|543.13|545.77|542.97|0
1644272810000|2022-02-07 22:26:50|545.8|543|545.8|543|545.8|543|545.8|543|0
1644272820000|2022-02-07 22:27:00|546|543.2|546|543.2|546|543.2|546|543.2|0
1644272830000|2022-02-07 22:27:10|545.73|542.93|545.73|542.93|545.73|542.93|545.73|542.93|0
1644272850000|2022-02-07 22:27:30|545.8|543|545.8|543|545.8|543|545.8|543|0
1644272860000|2022-02-07 22:27:40|545.83|543.03|545.83|543.03|545.83|543.03|545.83|543.03|0
1644272870000|2022-02-07 22:27:50|545.93|543.13|545.93|543.13|545.93|543.13|545.93|543.13|0
1644272880000|2022-02-07 22:28:00|546.06|543.26|545.93|543.13|546.06|543.26|545.93|543.13|0
1644272930000|2022-02-07 22:28:50|546.02|543.22|546.02|543.22|546.02|543.22|546.02|543.22|0
1644272940000|2022-02-07 22:29:00|546.06|543.26|545.96|543.16|546.06|543.26|545.96|543.16|0
1644272990000|2022-02-07 22:29:50|546.22|543.42|546.22|543.42|546.22|543.42|546.22|543.42|0
1644273000000|2022-02-07 22:30:00|546.32|543.52|546.32|543.52|546.32|543.52|546.32|543.52|0
1644273020000|2022-02-07 22:30:20|546.29|543.49|546.29|543.49|546.29|543.49|546.29|543.49|0
1644273040000|2022-02-07 22:30:40|546.19|543.39|546.19|543.39|546.19|543.39|546.19|543.39|0
1644273050000|2022-02-07 22:30:50|545.96|543.16|546.06|543.26|546.06|543.26|545.96|543.16|0
1644273070000|2022-02-07 22:31:10|546.16|543.36|546.02|543.22|546.16|543.36|546.02|543.22|0
1644273210000|2022-02-07 22:33:30|545.9|543.1|545.9|543.1|545.9|543.1|545.9|543.1|0
1644273220000|2022-02-07 22:33:40|545.92|543.12|545.92|543.12|545.92|543.12|545.92|543.12|0
1644273230000|2022-02-07 22:33:50|546|543.2|546|543.2|546|543.2|546|543.2|0
1644273240000|2022-02-07 22:34:00|546.02|543.22|545.9|543.1|546.02|543.22|545.9|543.1|0
1644273250000|2022-02-07 22:34:10|545.92|543.12|545.92|543.12|545.92|543.12|545.92|543.12|0
1644273270000|2022-02-07 22:34:30|545.8|543|545.8|543|545.8|543|545.8|543|0
1644273300000|2022-02-07 22:35:00|545.92|543.12|545.92|543.12|545.92|543.12|545.92|543.12|0
1644273340000|2022-02-07 22:35:40|545.8|543|545.8|543|545.8|543|545.8|543|0
1644273350000|2022-02-07 22:35:50|545.76|542.96|545.76|542.96|545.76|542.96|545.76|542.96|0
1644273360000|2022-02-07 22:36:00|545.64|542.84|545.64|542.84|545.64|542.84|545.64|542.84|0
1644273380000|2022-02-07 22:36:20|545.76|542.96|545.61|542.81|545.76|542.96|545.61|542.81|0
1644273390000|2022-02-07 22:36:30|545.9|543.1|545.92|543.12|545.92|543.12|545.9|543.1|0
1644273410000|2022-02-07 22:36:50|545.7|542.9|545.67|542.87|545.7|542.9|545.67|542.87|0
1644273530000|2022-02-07 22:38:50|545.7|542.9|545.67|542.87|545.7|542.9|545.67|542.87|0
1644273670000|2022-02-07 22:41:10|545.73|542.93|545.73|542.93|545.73|542.93|545.73|542.93|0
1644273680000|2022-02-07 22:41:20|545.7|542.9|545.7|542.9|545.7|542.9|545.7|542.9|0
1644273690000|2022-02-07 22:41:30|545.67|542.87|545.7|542.9|545.7|542.9|545.67|542.87|0
1644273700000|2022-02-07 22:41:40|545.73|542.93|545.73|542.93|545.73|542.93|545.73|542.93|0
1644273730000|2022-02-07 22:42:10|545.7|542.9|545.7|542.9|545.7|542.9|545.7|542.9|0
1644273740000|2022-02-07 22:42:20|545.67|542.87|545.67|542.87|545.67|542.87|545.67|542.87|0
1644273750000|2022-02-07 22:42:30|545.64|542.84|545.64|542.84|545.64|542.84|545.64|542.84|0
1644273870000|2022-02-07 22:44:30|545.67|542.87|545.67|542.87|545.67|542.87|545.67|542.87|0
1644273880000|2022-02-07 22:44:40|545.38|542.58|545.38|542.58|545.38|542.58|545.38|542.58|0
1644273910000|2022-02-07 22:45:10|545.35|542.55|545.35|542.55|545.35|542.55|545.35|542.55|0
1644273920000|2022-02-07 22:45:20|545.28|542.48|545.28|542.48|545.28|542.48|545.28|542.48|0
1644273980000|2022-02-07 22:46:20|545.35|542.55|545.38|542.58|545.38|542.58|545.35|542.55|0
1644273990000|2022-02-07 22:46:30|545.28|542.48|545.28|542.48|545.28|542.48|545.28|542.48|0
1644274030000|2022-02-07 22:47:10|545.32|542.52|545.32|542.52|545.32|542.52|545.32|542.52|0
1644274060000|2022-02-07 22:47:40|545.19|542.39|545.12|542.32|545.19|542.39|545.12|542.32|0
1644274080000|2022-02-07 22:48:00|545.25|542.45|545.25|542.45|545.25|542.45|545.25|542.45|0
1644274090000|2022-02-07 22:48:10|544.99|542.19|544.99|542.19|544.99|542.19|544.99|542.19|0
1644274110000|2022-02-07 22:48:30|545.15|542.35|545.28|542.48|545.28|542.48|545.15|542.35|0
1644274120000|2022-02-07 22:48:40|545.15|542.35|545.15|542.35|545.15|542.35|545.15|542.35|0
1644274150000|2022-02-07 22:49:10|545.19|542.39|545.19|542.39|545.19|542.39|545.19|542.39|0
1644274210000|2022-02-07 22:50:10|545.25|542.45|545.25|542.45|545.25|542.45|545.25|542.45|0
1644274230000|2022-02-07 22:50:30|545.28|542.48|545.28|542.48|545.28|542.48|545.28|542.48|0
1644274250000|2022-02-07 22:50:50|545.25|542.45|545.25|542.45|545.25|542.45|545.25|542.45|0
1644274330000|2022-02-07 22:52:10|545.34|542.54|545.25|542.45|545.34|542.54|545.25|542.45|0
1644274450000|2022-02-07 22:54:10|545.28|542.48|545.28|542.48|545.28|542.48|545.28|542.48|0
1644274550000|2022-02-07 22:55:50|545.32|542.52|545.32|542.52|545.32|542.52|545.32|542.52|0
1644274610000|2022-02-07 22:56:50|545.34|542.54|545.38|542.58|545.38|542.58|545.34|542.54|0
1644274630000|2022-02-07 22:57:10|545.32|542.52|545.32|542.52|545.32|542.52|545.32|542.52|0
1644274720000|2022-02-07 22:58:40|545.38|542.58|545.32|542.52|545.38|542.58|545.32|542.52|0
1644274750000|2022-02-07 22:59:10|545.34|542.54|545.34|542.54|545.34|542.54|545.34|542.54|0
1644274760000|2022-02-07 22:59:20|545.32|542.52|545.32|542.52|545.32|542.52|545.32|542.52|0
1644274770000|2022-02-07 22:59:30|545.34|542.54|545.32|542.52|545.34|542.54|545.32|542.52|0
1644274780000|2022-02-07 22:59:40|545.28|542.48|545.32|542.52|545.32|542.52|545.28|542.48|0
1644274800000|2022-02-07 23:00:00|545.34|542.54|545.79|542.99|545.79|542.99|545.12|542.32|0
1644274810000|2022-02-07 23:00:10|545.67|542.87|545.34|542.54|545.79|542.99|545.34|542.54|0
1644274820000|2022-02-07 23:00:20|545.45|542.65|545.34|542.54|545.45|542.65|545.34|542.54|0
1644274830000|2022-02-07 23:00:30|545.45|542.65|545.45|542.65|545.67|542.87|545.45|542.65|0
1644274840000|2022-02-07 23:00:40|545.67|542.87|545.67|542.87|545.67|542.87|545.67|542.87|0
1644274850000|2022-02-07 23:00:50|545.89|543.09|546.45|543.65|546.45|543.65|545.89|543.09|0
1644274860000|2022-02-07 23:01:00|546.11|543.31|546.45|543.65|546.45|543.65|546.01|543.21|0
1644274870000|2022-02-07 23:01:10|546.56|543.76|547.12|544.32|547.22|544.42|546.56|543.76|0
1644274880000|2022-02-07 23:01:20|547.22|544.42|547.22|544.42|547.67|544.87|547.22|544.42|0
1644274890000|2022-02-07 23:01:30|546.9|544.1|546.67|543.87|546.9|544.1|546.67|543.87|0
1644274900000|2022-02-07 23:01:40|546.45|543.65|546.56|543.76|546.56|543.76|546.45|543.65|0
1644274920000|2022-02-07 23:02:00|546.34|543.54|546.78|543.98|546.78|543.98|546.34|543.54|0
1644274930000|2022-02-07 23:02:10|546.56|543.76|546.78|543.98|546.78|543.98|546.56|543.76|0
1644274940000|2022-02-07 23:02:20|547.22|544.42|547.22|544.42|547.22|544.42|547.22|544.42|0
1644274950000|2022-02-07 23:02:30|547.12|544.32|547|544.2|547.12|544.32|547|544.2|0
1644274960000|2022-02-07 23:02:40|547.22|544.42|547.45|544.65|547.45|544.65|547.22|544.42|0
1644274970000|2022-02-07 23:02:50|547.34|544.54|547.34|544.54|547.67|544.87|547.22|544.42|0
1644274980000|2022-02-07 23:03:00|547.45|544.65|547.45|544.65|547.45|544.65|547.34|544.54|0
1644274990000|2022-02-07 23:03:10|547.12|544.32|547.22|544.42|547.22|544.42|547.12|544.32|0
1644275000000|2022-02-07 23:03:20|547.45|544.65|547.22|544.42|547.45|544.65|547.22|544.42|0
1644275010000|2022-02-07 23:03:30|547.12|544.32|547.22|544.42|547.44|544.64|547.12|544.32|0
1644275020000|2022-02-07 23:03:40|547|544.2|546.78|543.98|547|544.2|546.78|543.98|0
1644275030000|2022-02-07 23:03:50|547|544.2|546.89|544.09|547|544.2|546.67|543.87|0
1644275040000|2022-02-07 23:04:00|547|544.2|547|544.2|547.44|544.64|547|544.2|0
1644275060000|2022-02-07 23:04:20|546.45|543.65|546.56|543.76|546.56|543.76|546.34|543.54|0
1644275070000|2022-02-07 23:04:30|546.67|543.87|546.67|543.87|546.67|543.87|546.67|543.87|0
1644275080000|2022-02-07 23:04:40|546.56|543.76|546.34|543.54|546.56|543.76|546.34|543.54|0
1644275090000|2022-02-07 23:04:50|546.45|543.65|546.56|543.76|546.56|543.76|546.45|543.65|0
1644275100000|2022-02-07 23:05:00|546.45|543.65|546.56|543.76|546.56|543.76|546.45|543.65|0
1644275120000|2022-02-07 23:05:20|546.45|543.65|546.45|543.65|546.45|543.65|546.45|543.65|0
1644275130000|2022-02-07 23:05:30|546.34|543.54|546.34|543.54|546.45|543.65|546.34|543.54|0
1644275140000|2022-02-07 23:05:40|546.56|543.76|546.78|543.98|546.78|543.98|546.56|543.76|0
1644275150000|2022-02-07 23:05:50|546.89|544.09|546.78|543.98|546.89|544.09|546.78|543.98|0
1644275160000|2022-02-07 23:06:00|546.89|544.09|547.22|544.42|547.22|544.42|546.89|544.09|0
1644275170000|2022-02-07 23:06:10|547.12|544.32|547.12|544.32|547.22|544.42|547.12|544.32|0
1644275180000|2022-02-07 23:06:20|547|544.2|547.22|544.42|547.22|544.42|547|544.2|0
1644275190000|2022-02-07 23:06:30|548.11|545.31|548.33|545.53|548.33|545.53|547.89|545.09|0
1644275200000|2022-02-07 23:06:40|548.23|545.43|547.89|545.09|548.23|545.43|547.89|545.09|0
1644275210000|2022-02-07 23:06:50|547.78|544.98|547.67|544.87|547.89|545.09|547.67|544.87|0
1644275220000|2022-02-07 23:07:00|547.78|544.98|547.67|544.87|547.78|544.98|547.67|544.87|0
1644275240000|2022-02-07 23:07:20|547.56|544.76|547.78|544.98|547.89|545.09|547.56|544.76|0
1644275250000|2022-02-07 23:07:30|547.89|545.09|547.44|544.64|547.89|545.09|547.44|544.64|0
1644275260000|2022-02-07 23:07:40|547.22|544.42|547.22|544.42|547.22|544.42|547.22|544.42|0
1644275270000|2022-02-07 23:07:50|547|544.2|547|544.2|547|544.2|547|544.2|0
1644275280000|2022-02-07 23:08:00|547.12|544.32|547.44|544.64|547.44|544.64|547.12|544.32|0
1644275300000|2022-02-07 23:08:20|547.34|544.54|547.22|544.42|547.34|544.54|547.22|544.42|0
1644275310000|2022-02-07 23:08:30|547.12|544.32|547|544.2|547.22|544.42|547|544.2|0
1644275320000|2022-02-07 23:08:40|546.67|543.87|547.22|544.42|547.22|544.42|546.67|543.87|0
1644275330000|2022-02-07 23:08:50|547|544.2|547|544.2|547|544.2|547|544.2|0
1644275340000|2022-02-07 23:09:00|547.22|544.42|547.44|544.64|547.44|544.64|547.22|544.42|0
1644275350000|2022-02-07 23:09:10|547.67|544.87|547.56|544.76|547.67|544.87|547.56|544.76|0
1644275360000|2022-02-07 23:09:20|547.44|544.64|547.67|544.87|547.67|544.87|547.44|544.64|0
1644275370000|2022-02-07 23:09:30|547.56|544.76|547.56|544.76|547.56|544.76|547.44|544.64|0
1644275380000|2022-02-07 23:09:40|547.67|544.87|547.67|544.87|547.67|544.87|547.67|544.87|0
1644275400000|2022-02-07 23:10:00|547.22|544.42|547.44|544.64|547.44|544.64|547.22|544.42|0
1644275430000|2022-02-07 23:10:30|547.67|544.87|547.44|544.64|547.67|544.87|547.44|544.64|0
1644275440000|2022-02-07 23:10:40|547.34|544.54|547.34|544.54|547.34|544.54|547.34|544.54|0
1644275450000|2022-02-07 23:10:50|547.44|544.64|547.22|544.42|547.44|544.64|547.22|544.42|0
1644275470000|2022-02-07 23:11:10|547.34|544.54|547.34|544.54|547.34|544.54|547.34|544.54|0
1644275480000|2022-02-07 23:11:20|547.44|544.64|547.34|544.54|547.44|544.64|547.34|544.54|0
1644275490000|2022-02-07 23:11:30|547.22|544.42|547.44|544.64|547.44|544.64|547.22|544.42|0
1644275510000|2022-02-07 23:11:50|547.34|544.54|547.34|544.54|547.34|544.54|547.22|544.42|0
1644275520000|2022-02-07 23:12:00|547.22|544.42|547.22|544.42|547.22|544.42|547.22|544.42|0
1644275540000|2022-02-07 23:12:20|547.34|544.54|547.34|544.54|547.34|544.54|547.22|544.42|0
1644275550000|2022-02-07 23:12:30|547.44|544.64|547.56|544.76|547.56|544.76|547.44|544.64|0
1644275560000|2022-02-07 23:12:40|547.44|544.64|547.22|544.42|547.44|544.64|547.22|544.42|0
1644275580000|2022-02-07 23:13:00|547|544.2|547|544.2|547|544.2|547|544.2|0
1644275590000|2022-02-07 23:13:10|546.56|543.76|546.56|543.76|546.56|543.76|546.56|543.76|0
1644275600000|2022-02-07 23:13:20|546.78|543.98|546.78|543.98|546.78|543.98|546.78|543.98|0
1644275610000|2022-02-07 23:13:30|546.89|544.09|547|544.2|547|544.2|546.89|544.09|0
1644275620000|2022-02-07 23:13:40|546.89|544.09|546.78|543.98|546.89|544.09|546.78|543.98|0
1644275630000|2022-02-07 23:13:50|546.56|543.76|546.67|543.87|546.78|543.98|546.56|543.76|0
1644275640000|2022-02-07 23:14:00|546.56|543.76|546.45|543.65|546.56|543.76|546.45|543.65|0
1644275650000|2022-02-07 23:14:10|546.56|543.76|546.56|543.76|546.56|543.76|546.45|543.65|0
1644275660000|2022-02-07 23:14:20|546.78|543.98|546.78|543.98|546.78|543.98|546.78|543.98|0
1644275680000|2022-02-07 23:14:40|546.56|543.76|546.56|543.76|546.56|543.76|546.56|543.76|0
1644275690000|2022-02-07 23:14:50|546.45|543.65|546.33|543.53|546.45|543.65|546.33|543.53|0
1644275700000|2022-02-07 23:15:00|546.56|543.76|546.56|543.76|546.78|543.98|546.56|543.76|0
1644275710000|2022-02-07 23:15:10|546.45|543.65|546.33|543.53|546.45|543.65|546.33|543.53|0
1644275720000|2022-02-07 23:15:20|546.45|543.65|546.23|543.43|546.45|543.65|546.23|543.43|0
1644275730000|2022-02-07 23:15:30|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1644275740000|2022-02-07 23:15:40|546.23|543.43|546.11|543.31|546.23|543.43|546.11|543.31|0
1644275750000|2022-02-07 23:15:50|546.23|543.43|546.33|543.53|546.33|543.53|546.23|543.43|0
1644275770000|2022-02-07 23:16:10|546.23|543.43|546.33|543.53|546.33|543.53|546.23|543.43|0
1644275780000|2022-02-07 23:16:20|546.23|543.43|546.23|543.43|546.23|543.43|546.23|543.43|0
1644275790000|2022-02-07 23:16:30|546.33|543.53|546.33|543.53|546.33|543.53|546.33|543.53|0
1644275820000|2022-02-07 23:17:00|546.55|543.75|546.55|543.75|546.55|543.75|546.55|543.75|0
1644275830000|2022-02-07 23:17:10|546.33|543.53|546.45|543.65|546.45|543.65|546.33|543.53|0
1644275840000|2022-02-07 23:17:20|546.55|543.75|546.45|543.65|546.55|543.75|546.45|543.65|0
1644275850000|2022-02-07 23:17:30|546.55|543.75|546.55|543.75|546.55|543.75|546.55|543.75|0
1644275860000|2022-02-07 23:17:40|546.33|543.53|546.33|543.53|546.33|543.53|546.33|543.53|0
1644275880000|2022-02-07 23:18:00|546.55|543.75|546.45|543.65|546.55|543.75|546.45|543.65|0
1644275890000|2022-02-07 23:18:10|546.55|543.75|546.33|543.53|546.55|543.75|546.33|543.53|0
1644275930000|2022-02-07 23:18:50|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1644275950000|2022-02-07 23:19:10|545.67|542.87|545.67|542.87|545.67|542.87|545.67|542.87|0
1644275960000|2022-02-07 23:19:20|545.89|543.09|546.11|543.31|546.11|543.31|545.89|543.09|0
1644275970000|2022-02-07 23:19:30|545.89|543.09|545.89|543.09|545.89|543.09|545.89|543.09|0
1644275980000|2022-02-07 23:19:40|545.67|542.87|545.67|542.87|545.67|542.87|545.67|542.87|0
1644275990000|2022-02-07 23:19:50|545.45|542.65|545.67|542.87|545.67|542.87|545.45|542.65|0
1644276000000|2022-02-07 23:20:00|545|542.2|545.45|542.65|545.45|542.65|545|542.2|0
1644276010000|2022-02-07 23:20:10|545.22|542.42|545.89|543.09|545.89|543.09|545.22|542.42|0
1644276020000|2022-02-07 23:20:20|545.78|542.98|545.78|542.98|545.89|543.09|545.78|542.98|0
1644276030000|2022-02-07 23:20:30|545.89|543.09|545.89|543.09|546.11|543.31|545.89|543.09|0
1644276040000|2022-02-07 23:20:40|546.11|543.31|546|543.2|546.11|543.31|546|543.2|0
1644276050000|2022-02-07 23:20:50|545.89|543.09|545.89|543.09|545.89|543.09|545.89|543.09|0
1644276070000|2022-02-07 23:21:10|546.11|543.31|546.23|543.43|546.23|543.43|546.11|543.31|0
1644276080000|2022-02-07 23:21:20|546.11|543.31|545.89|543.09|546.11|543.31|545.89|543.09|0
1644276090000|2022-02-07 23:21:30|545.78|542.98|545.89|543.09|545.89|543.09|545.78|542.98|0
1644276100000|2022-02-07 23:21:40|545.67|542.87|545.67|542.87|545.67|542.87|545.67|542.87|0
1644276120000|2022-02-07 23:22:00|545.45|542.65|545.45|542.65|545.45|542.65|545.45|542.65|0
1644276130000|2022-02-07 23:22:10|545.56|542.76|545.45|542.65|545.56|542.76|545.45|542.65|0
1644276140000|2022-02-07 23:22:20|545.22|542.42|545.22|542.42|545.22|542.42|545.22|542.42|0
1644276150000|2022-02-07 23:22:30|545.45|542.65|545.34|542.54|545.45|542.65|545.22|542.42|0
1644276160000|2022-02-07 23:22:40|545.12|542.32|545|542.2|545.12|542.32|544.9|542.1|0
1644276170000|2022-02-07 23:22:50|544.9|542.1|545|542.2|545|542.2|544.9|542.1|0
1644276180000|2022-02-07 23:23:00|544.78|541.98|545|542.2|545|542.2|544.78|541.98|0
1644276190000|2022-02-07 23:23:10|544.9|542.1|544.9|542.1|545|542.2|544.78|541.98|0
1644276200000|2022-02-07 23:23:20|544.78|541.98|544.9|542.1|544.9|542.1|544.78|541.98|0
1644276210000|2022-02-07 23:23:30|544.78|541.98|543.45|540.65|544.78|541.98|543.45|540.65|0
1644276220000|2022-02-07 23:23:40|543.34|540.54|543.67|540.87|543.67|540.87|543.34|540.54|0
1644276230000|2022-02-07 23:23:50|543.23|540.43|543.34|540.54|543.45|540.65|543.23|540.43|0
1644276240000|2022-02-07 23:24:00|543.45|540.65|543.45|540.65|543.45|540.65|543.45|540.65|0
1644276250000|2022-02-07 23:24:10|543.67|540.87|543.89|541.09|543.89|541.09|543.67|540.87|0
1644276260000|2022-02-07 23:24:20|543.79|540.99|543.89|541.09|544.12|541.32|543.79|540.99|0
1644276270000|2022-02-07 23:24:30|544.01|541.21|543.67|540.87|544.01|541.21|543.67|540.87|0
1644276280000|2022-02-07 23:24:40|543.89|541.09|543.89|541.09|543.89|541.09|543.89|541.09|0
1644276290000|2022-02-07 23:24:50|543.45|540.65|543.79|540.99|543.79|540.99|543.45|540.65|0
1644276300000|2022-02-07 23:25:00|543.89|541.09|543.89|541.09|543.89|541.09|543.79|540.99|0
1644276310000|2022-02-07 23:25:10|544.12|541.32|544.01|541.21|544.12|541.32|543.89|541.09|0
1644276320000|2022-02-07 23:25:20|544.12|541.32|543.67|540.87|544.12|541.32|543.67|540.87|0
1644276330000|2022-02-07 23:25:30|543.79|540.99|544.01|541.21|544.01|541.21|543.79|540.99|0
1644276340000|2022-02-07 23:25:40|544.12|541.32|544.56|541.76|544.78|541.98|544.12|541.32|0
1644276350000|2022-02-07 23:25:50|544.34|541.54|544.23|541.43|544.45|541.65|544.23|541.43|0
1644276360000|2022-02-07 23:26:00|544.11|541.31|544.78|541.98|544.78|541.98|544.11|541.31|0
1644276370000|2022-02-07 23:26:10|544.56|541.76|544.78|541.98|544.78|541.98|544.56|541.76|0
1644276380000|2022-02-07 23:26:20|544.56|541.76|544.56|541.76|544.56|541.76|544.56|541.76|0
1644276390000|2022-02-07 23:26:30|544.45|541.65|544.56|541.76|544.56|541.76|544.45|541.65|0
1644276400000|2022-02-07 23:26:40|544.45|541.65|544.56|541.76|544.56|541.76|544.45|541.65|0
1644276410000|2022-02-07 23:26:50|544.67|541.87|544.56|541.76|544.78|541.98|544.56|541.76|0
1644276420000|2022-02-07 23:27:00|544.34|541.54|544.56|541.76|544.56|541.76|544.34|541.54|0
1644276430000|2022-02-07 23:27:10|544.34|541.54|544.34|541.54|544.34|541.54|544.34|541.54|0
1644276440000|2022-02-07 23:27:20|544.56|541.76|544.56|541.76|544.56|541.76|544.56|541.76|0
1644276460000|2022-02-07 23:27:40|544.78|541.98|544.78|541.98|544.78|541.98|544.78|541.98|0
1644276480000|2022-02-07 23:28:00|544.89|542.09|544.78|541.98|544.89|542.09|544.78|541.98|0
1644276490000|2022-02-07 23:28:10|544.56|541.76|544.56|541.76|544.56|541.76|544.56|541.76|0
1644276510000|2022-02-07 23:28:30|544.34|541.54|544.34|541.54|544.34|541.54|544.34|541.54|0
1644276520000|2022-02-07 23:28:40|544.56|541.76|544.56|541.76|544.56|541.76|544.56|541.76|0
1644276530000|2022-02-07 23:28:50|544.34|541.54|544.45|541.65|544.45|541.65|544.34|541.54|0
1644276550000|2022-02-07 23:29:10|544.56|541.76|544.56|541.76|544.56|541.76|544.34|541.54|0
1644276560000|2022-02-07 23:29:20|544.34|541.54|544.34|541.54|544.34|541.54|544.34|541.54|0
1644276590000|2022-02-07 23:29:50|544.45|541.65|544.45|541.65|544.45|541.65|544.45|541.65|0
1644276600000|2022-02-07 23:30:00|544.56|541.76|544.78|541.98|544.78|541.98|544.11|541.31|0
1644276610000|2022-02-07 23:30:10|544.56|541.76|544.67|541.87|544.78|541.98|544.56|541.76|0
1644276620000|2022-02-07 23:30:20|544.78|541.98|545|542.2|545|542.2|544.78|541.98|0
1644276640000|2022-02-07 23:30:40|543.89|541.09|544.11|541.31|544.11|541.31|543.89|541.09|0
1644276660000|2022-02-07 23:31:00|543.89|541.09|543.89|541.09|543.89|541.09|543.89|541.09|0
1644276670000|2022-02-07 23:31:10|544.11|541.31|544.01|541.21|544.11|541.31|544.01|541.21|0
1644276680000|2022-02-07 23:31:20|543.89|541.09|543.67|540.87|544.11|541.31|543.67|540.87|0
1644276700000|2022-02-07 23:31:40|543.45|540.65|543.45|540.65|543.45|540.65|543.45|540.65|0
1644276710000|2022-02-07 23:31:50|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1644276720000|2022-02-07 23:32:00|543.79|540.99|544.11|541.31|544.11|541.31|543.79|540.99|0
1644276730000|2022-02-07 23:32:10|544.23|541.43|544.01|541.21|544.34|541.54|544.01|541.21|0
1644276750000|2022-02-07 23:32:30|544.11|541.31|544.45|541.65|544.45|541.65|544.11|541.31|0
1644276760000|2022-02-07 23:32:40|544.34|541.54|544.56|541.76|544.56|541.76|544.34|541.54|0
1644276770000|2022-02-07 23:32:50|544.45|541.65|544.45|541.65|544.45|541.65|544.45|541.65|0
1644276800000|2022-02-07 23:33:20|544.33|541.53|544.33|541.53|544.33|541.53|544.33|541.53|0
1644276820000|2022-02-07 23:33:40|544.56|541.76|544.78|541.98|544.78|541.98|544.56|541.76|0
1644276830000|2022-02-07 23:33:50|545|542.2|545|542.2|545|542.2|545|542.2|0
1644276840000|2022-02-07 23:34:00|544.78|541.98|545|542.2|545|542.2|544.78|541.98|0
1644276850000|2022-02-07 23:34:10|545.22|542.42|545.22|542.42|545.34|542.54|545.22|542.42|0
1644276860000|2022-02-07 23:34:20|545.34|542.54|545.44|542.64|545.44|542.64|545.34|542.54|0
1644276870000|2022-02-07 23:34:30|545.66|542.86|545.66|542.86|545.66|542.86|545.34|542.54|0
1644276890000|2022-02-07 23:34:50|545.56|542.76|545.66|542.86|545.66|542.86|545.56|542.76|0
1644276900000|2022-02-07 23:35:00|545.89|543.09|545.34|542.54|545.89|543.09|545.34|542.54|0
1644276910000|2022-02-07 23:35:10|545.22|542.42|545.44|542.64|545.44|542.64|545.22|542.42|0
1644276920000|2022-02-07 23:35:20|545.56|542.76|545.44|542.64|545.66|542.86|545.44|542.64|0
1644276930000|2022-02-07 23:35:30|545.66|542.86|545.78|542.98|545.78|542.98|545.66|542.86|0
1644276940000|2022-02-07 23:35:40|545.66|542.86|545.89|543.09|545.89|543.09|545.66|542.86|0
1644276950000|2022-02-07 23:35:50|545.78|542.98|545.66|542.86|545.78|542.98|545.66|542.86|0
1644276960000|2022-02-07 23:36:00|545.56|542.76|545.66|542.86|545.66|542.86|545.56|542.76|0
1644276970000|2022-02-07 23:36:10|545.89|543.09|545.89|543.09|545.89|543.09|545.89|543.09|0
1644276980000|2022-02-07 23:36:20|546.11|543.31|546|543.2|546.11|543.31|546|543.2|0
1644276990000|2022-02-07 23:36:30|545.89|543.09|546|543.2|546|543.2|545.89|543.09|0
1644277000000|2022-02-07 23:36:40|546.11|543.31|545.66|542.86|546.11|543.31|545.66|542.86|0
1644277010000|2022-02-07 23:36:50|545.56|542.76|545.66|542.86|545.66|542.86|545.56|542.76|0
1644277020000|2022-02-07 23:37:00|545.56|542.76|545.44|542.64|545.56|542.76|545.44|542.64|0
1644277030000|2022-02-07 23:37:10|545.78|542.98|545.66|542.86|545.78|542.98|545.66|542.86|0
1644277040000|2022-02-07 23:37:20|545.78|542.98|545.66|542.86|545.89|543.09|545.66|542.86|0
1644277050000|2022-02-07 23:37:30|545.89|543.09|545.66|542.86|545.89|543.09|545.66|542.86|0
1644277070000|2022-02-07 23:37:50|545.89|543.09|545.66|542.86|545.89|543.09|545.66|542.86|0
1644277080000|2022-02-07 23:38:00|545.44|542.64|545.44|542.64|545.44|542.64|545.44|542.64|0
1644277090000|2022-02-07 23:38:10|545.22|542.42|544.78|541.98|545.22|542.42|544.78|541.98|0
1644277110000|2022-02-07 23:38:30|545|542.2|545|542.2|545|542.2|545|542.2|0
1644277120000|2022-02-07 23:38:40|544.78|541.98|544.78|541.98|544.78|541.98|544.78|541.98|0
1644277140000|2022-02-07 23:39:00|545|542.2|545|542.2|545|542.2|544.89|542.09|0
1644277150000|2022-02-07 23:39:10|544.89|542.09|544.89|542.09|544.89|542.09|544.89|542.09|0
1644277170000|2022-02-07 23:39:30|545.11|542.31|545.11|542.31|545.11|542.31|545.11|542.31|0
1644277180000|2022-02-07 23:39:40|545.22|542.42|545.44|542.64|545.56|542.76|545.22|542.42|0
1644277190000|2022-02-07 23:39:50|545.56|542.76|545.44|542.64|545.56|542.76|545.44|542.64|0
1644277200000|2022-02-07 23:40:00|545.56|542.76|545.44|542.64|545.56|542.76|545.22|542.42|0
1644277210000|2022-02-07 23:40:10|545.34|542.54|545.22|542.42|545.34|542.54|545.22|542.42|0
1644277220000|2022-02-07 23:40:20|545.11|542.31|544.78|541.98|545.11|542.31|544.78|541.98|0
1644277230000|2022-02-07 23:40:30|545|542.2|544.89|542.09|545|542.2|544.89|542.09|0
1644277240000|2022-02-07 23:40:40|545|542.2|544.89|542.09|545|542.2|544.78|541.98|0
1644277250000|2022-02-07 23:40:50|545|542.2|544.78|541.98|545|542.2|544.78|541.98|0
1644277260000|2022-02-07 23:41:00|544.89|542.09|544.78|541.98|544.89|542.09|544.78|541.98|0
1644277270000|2022-02-07 23:41:10|544.55|541.75|545.11|542.31|545.11|542.31|544.55|541.75|0
1644277280000|2022-02-07 23:41:20|545|542.2|545.33|542.53|545.33|542.53|545|542.2|0
1644277290000|2022-02-07 23:41:30|545.44|542.64|545.66|542.86|545.66|542.86|545.44|542.64|0
1644277300000|2022-02-07 23:41:40|545.56|542.76|545.66|542.86|545.66|542.86|545.56|542.76|0
1644277320000|2022-02-07 23:42:00|545.56|542.76|545.44|542.64|545.56|542.76|545.44|542.64|0
1644277340000|2022-02-07 23:42:20|545.66|542.86|545.66|542.86|545.66|542.86|545.66|542.86|0
1644277350000|2022-02-07 23:42:30|545.88|543.08|545.66|542.86|545.88|543.08|545.66|542.86|0
1644277360000|2022-02-07 23:42:40|545.88|543.08|545.78|542.98|545.88|543.08|545.78|542.98|0
1644277370000|2022-02-07 23:42:50|545.66|542.86|545.66|542.86|545.66|542.86|545.66|542.86|0
1644277390000|2022-02-07 23:43:10|545.78|542.98|545.78|542.98|545.78|542.98|545.78|542.98|0
1644277400000|2022-02-07 23:43:20|545.88|543.08|545.88|543.08|545.88|543.08|545.88|543.08|0
1644277410000|2022-02-07 23:43:30|545.66|542.86|545.78|542.98|545.78|542.98|545.66|542.86|0
1644277420000|2022-02-07 23:43:40|545.66|542.86|545.66|542.86|545.88|543.08|545.66|542.86|0
1644277430000|2022-02-07 23:43:50|545.78|542.98|545.78|542.98|545.78|542.98|545.78|542.98|0
1644277440000|2022-02-07 23:44:00|545.44|542.64|545.56|542.76|545.66|542.86|545.44|542.64|0
1644277450000|2022-02-07 23:44:10|545.66|542.86|545.56|542.76|545.66|542.86|545.56|542.76|0
1644277470000|2022-02-07 23:44:30|545.22|542.42|545.11|542.31|545.22|542.42|545.11|542.31|0
1644277480000|2022-02-07 23:44:40|545.22|542.42|545.22|542.42|545.22|542.42|545.11|542.31|0
1644277490000|2022-02-07 23:44:50|545.11|542.31|545|542.2|545.11|542.31|545|542.2|0
1644277500000|2022-02-07 23:45:00|545.11|542.31|545|542.2|545.11|542.31|545|542.2|0
1644277510000|2022-02-07 23:45:10|544.89|542.09|545|542.2|545|542.2|544.89|542.09|0
1644277520000|2022-02-07 23:45:20|545.11|542.31|545.11|542.31|545.11|542.31|545.11|542.31|0
1644277530000|2022-02-07 23:45:30|545.33|542.53|545|542.2|545.33|542.53|545|542.2|0
1644277550000|2022-02-07 23:45:50|545.11|542.31|545|542.2|545.11|542.31|545|542.2|0
1644277560000|2022-02-07 23:46:00|545.11|542.31|545|542.2|545.11|542.31|545|542.2|0
1644277580000|2022-02-07 23:46:20|544.78|541.98|544.78|541.98|544.78|541.98|544.78|541.98|0
1644277590000|2022-02-07 23:46:30|544.67|541.87|544.67|541.87|544.67|541.87|544.67|541.87|0
1644277600000|2022-02-07 23:46:40|544.78|541.98|544.67|541.87|544.78|541.98|544.67|541.87|0
1644277610000|2022-02-07 23:46:50|544.55|541.75|544.33|541.53|544.55|541.75|544.33|541.53|0
1644277620000|2022-02-07 23:47:00|543.89|541.09|543.89|541.09|543.89|541.09|543.89|541.09|0
1644277630000|2022-02-07 23:47:10|544.23|541.43|544.11|541.31|544.23|541.43|544.11|541.31|0
1644277650000|2022-02-07 23:47:30|544.23|541.43|544.33|541.53|544.33|541.53|544.23|541.43|0
1644277690000|2022-02-07 23:48:10|544.11|541.31|544.11|541.31|544.11|541.31|544.11|541.31|0
1644277700000|2022-02-07 23:48:20|543.89|541.09|543.89|541.09|543.89|541.09|543.89|541.09|0
1644277710000|2022-02-07 23:48:30|543.78|540.98|543.78|540.98|543.78|540.98|543.78|540.98|0
1644277720000|2022-02-07 23:48:40|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1644277730000|2022-02-07 23:48:50|543.89|541.09|543.89|541.09|543.89|541.09|543.89|541.09|0
1644277740000|2022-02-07 23:49:00|543.78|540.98|543.78|540.98|543.78|540.98|543.78|540.98|0
1644277750000|2022-02-07 23:49:10|543.89|541.09|544.45|541.65|544.45|541.65|543.89|541.09|0
1644277760000|2022-02-07 23:49:20|544.55|541.75|544.11|541.31|544.55|541.75|544.11|541.31|0
1644277770000|2022-02-07 23:49:30|544.33|541.53|544.33|541.53|544.33|541.53|544.33|541.53|0
1644277780000|2022-02-07 23:49:40|544.45|541.65|544.45|541.65|544.45|541.65|544.45|541.65|0
1644277790000|2022-02-07 23:49:50|544.33|541.53|544.33|541.53|544.33|541.53|544.33|541.53|0
1644277800000|2022-02-07 23:50:00|544.23|541.43|544.33|541.53|544.33|541.53|544.11|541.31|0
1644277820000|2022-02-07 23:50:20|544.45|541.65|544.45|541.65|544.45|541.65|544.45|541.65|0
1644277830000|2022-02-07 23:50:30|544.55|541.75|544.33|541.53|544.55|541.75|544.33|541.53|0
1644277850000|2022-02-07 23:50:50|544.11|541.31|544.11|541.31|544.11|541.31|544.11|541.31|0
1644277860000|2022-02-07 23:51:00|544.33|541.53|544.11|541.31|544.33|541.53|544|541.2|0
1644277890000|2022-02-07 23:51:30|544.22|541.42|544.33|541.53|544.33|541.53|544.22|541.42|0
1644277910000|2022-02-07 23:51:50|544.55|541.75|544.77|541.97|544.77|541.97|544.55|541.75|0
1644277920000|2022-02-07 23:52:00|544.55|541.75|544.55|541.75|544.55|541.75|544.55|541.75|0
1644277940000|2022-02-07 23:52:20|544.33|541.53|544.33|541.53|544.33|541.53|544.33|541.53|0
1644277980000|2022-02-07 23:53:00|544.55|541.75|544.67|541.87|544.67|541.87|544.55|541.75|0
1644277990000|2022-02-07 23:53:10|544.55|541.75|544.55|541.75|544.55|541.75|544.55|541.75|0
1644278010000|2022-02-07 23:53:30|544.77|541.97|544.77|541.97|544.77|541.97|544.67|541.87|0
1644278020000|2022-02-07 23:53:40|544.55|541.75|544.55|541.75|544.55|541.75|544.55|541.75|0
1644278030000|2022-02-07 23:53:50|544.77|541.97|544.77|541.97|544.77|541.97|544.77|541.97|0
1644278040000|2022-02-07 23:54:00|544.55|541.75|544.55|541.75|544.55|541.75|544.55|541.75|0
1644278060000|2022-02-07 23:54:20|544.77|541.97|544.77|541.97|544.77|541.97|544.77|541.97|0
1644278070000|2022-02-07 23:54:30|545|542.2|545|542.2|545|542.2|545|542.2|0
1644278080000|2022-02-07 23:54:40|545.22|542.42|545.11|542.31|545.22|542.42|545.11|542.31|0
1644278090000|2022-02-07 23:54:50|545|542.2|545|542.2|545|542.2|545|542.2|0
1644278100000|2022-02-07 23:55:00|545.22|542.42|545|542.2|545.22|542.42|545|542.2|0
1644278110000|2022-02-07 23:55:10|544.89|542.09|544.89|542.09|544.89|542.09|544.89|542.09|0
1644278120000|2022-02-07 23:55:20|545.22|542.42|545.44|542.64|545.44|542.64|545.22|542.42|0
1644278130000|2022-02-07 23:55:30|545.33|542.53|545.44|542.64|545.44|542.64|545.33|542.53|0
1644278140000|2022-02-07 23:55:40|545.55|542.75|545.44|542.64|545.55|542.75|545.44|542.64|0
1644278160000|2022-02-07 23:56:00|545|542.2|544.99|542.19|545|542.2|544.99|542.19|0
1644278200000|2022-02-07 23:56:40|544.89|542.09|544.77|541.97|544.89|542.09|544.77|541.97|0
1644278210000|2022-02-07 23:56:50|544.33|541.53|544.33|541.53|544.33|541.53|544.33|541.53|0
1644278220000|2022-02-07 23:57:00|544.45|541.65|544.45|541.65|544.45|541.65|544.33|541.53|0
1644278230000|2022-02-07 23:57:10|544.55|541.75|544.55|541.75|544.55|541.75|544.55|541.75|0
1644278240000|2022-02-07 23:57:20|544.45|541.65|544.33|541.53|544.45|541.65|544.33|541.53|0
1644278260000|2022-02-07 23:57:40|544.55|541.75|544.55|541.75|544.67|541.87|544.45|541.65|0
1644278270000|2022-02-07 23:57:50|544.45|541.65|544.33|541.53|544.45|541.65|544.33|541.53|0
1644278280000|2022-02-07 23:58:00|544.45|541.65|544.55|541.75|544.55|541.75|544.22|541.42|0
1644278290000|2022-02-07 23:58:10|544.77|541.97|544.55|541.75|544.99|542.19|544.55|541.75|0
1644278300000|2022-02-07 23:58:20|544.11|541.31|544.11|541.31|544.11|541.31|544.11|541.31|0
1644278310000|2022-02-07 23:58:30|544.33|541.53|544.33|541.53|544.33|541.53|544.33|541.53|0
1644278320000|2022-02-07 23:58:40|544.45|541.65|544.11|541.31|544.45|541.65|544.11|541.31|0
1644278330000|2022-02-07 23:58:50|543.89|541.09|544|541.2|544.11|541.31|543.89|541.09|0
1644278340000|2022-02-07 23:59:00|544.11|541.31|543.89|541.09|544.11|541.31|543.89|541.09|0
1644278350000|2022-02-07 23:59:10|544|541.2|544|541.2|544|541.2|543.89|541.09|0
1644278360000|2022-02-07 23:59:20|543.89|541.09|543.67|540.87|543.89|541.09|543.67|540.87|0
1644278370000|2022-02-07 23:59:30|543.44|540.64|543.44|540.64|543.44|540.64|543.44|540.64|0
1644278380000|2022-02-07 23:59:40|543.34|540.54|543.56|540.76|543.56|540.76|543.34|540.54|0
1644278390000|2022-02-07 23:59:50|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1644278400000|2022-02-08 00:00:00|543.78|540.98|543.22|540.42|543.78|540.98|543.22|540.42|0
1644278410000|2022-02-08 00:00:10|543.12|540.32|542.67|539.87|543.12|540.32|542.67|539.87|0
1644278420000|2022-02-08 00:00:20|542.56|539.76|543|540.2|543|540.2|542.56|539.76|0
1644278430000|2022-02-08 00:00:30|542.78|539.98|542.78|539.98|543|540.2|542.78|539.98|0
1644278440000|2022-02-08 00:00:40|542.34|539.54|542.56|539.76|542.56|539.76|542.34|539.54|0
1644278450000|2022-02-08 00:00:50|542.67|539.87|542.56|539.76|542.67|539.87|542.56|539.76|0
1644278460000|2022-02-08 00:01:00|541.89|539.09|542.12|539.32|542.12|539.32|541.89|539.09|0
1644278470000|2022-02-08 00:01:10|542.34|539.54|542.34|539.54|542.34|539.54|542.12|539.32|0
1644278480000|2022-02-08 00:01:20|542.56|539.76|542.78|539.98|542.78|539.98|542.56|539.76|0
1644278490000|2022-02-08 00:01:30|543.12|540.32|543.12|540.32|543.22|540.42|543|540.2|0
1644278500000|2022-02-08 00:01:40|543.22|540.42|543.22|540.42|543.22|540.42|543.22|540.42|0
1644278510000|2022-02-08 00:01:50|543.44|540.64|543.44|540.64|543.66|540.86|543.44|540.64|0
1644278520000|2022-02-08 00:02:00|543.22|540.42|543.44|540.64|543.44|540.64|543.22|540.42|0
1644278530000|2022-02-08 00:02:10|543.22|540.42|543.22|540.42|543.22|540.42|543.22|540.42|0
1644278540000|2022-02-08 00:02:20|543.44|540.64|543.34|540.54|543.44|540.64|543.34|540.54|0
1644278550000|2022-02-08 00:02:30|543.22|540.42|543.44|540.64|543.44|540.64|543.22|540.42|0
1644278570000|2022-02-08 00:02:50|543.56|540.76|543.22|540.42|543.66|540.86|543.22|540.42|0
1644278580000|2022-02-08 00:03:00|543.44|540.64|543.34|540.54|543.44|540.64|543.34|540.54|0
1644278590000|2022-02-08 00:03:10|543.22|540.42|543.22|540.42|543.22|540.42|543.12|540.32|0
1644278600000|2022-02-08 00:03:20|543|540.2|543.22|540.42|543.22|540.42|543|540.2|0
1644278610000|2022-02-08 00:03:30|543|540.2|543|540.2|543|540.2|543|540.2|0
1644278620000|2022-02-08 00:03:40|543.12|540.32|543.12|540.32|543.12|540.32|543.12|540.32|0
1644278630000|2022-02-08 00:03:50|543|540.2|543|540.2|543|540.2|542.78|539.98|0
1644278640000|2022-02-08 00:04:00|542.78|539.98|542.56|539.76|542.78|539.98|542.56|539.76|0
1644278650000|2022-02-08 00:04:10|542.67|539.87|542.56|539.76|542.78|539.98|542.56|539.76|0
1644278660000|2022-02-08 00:04:20|542.67|539.87|542.56|539.76|542.78|539.98|542.56|539.76|0
1644278680000|2022-02-08 00:04:40|542.78|539.98|542.56|539.76|542.78|539.98|542.56|539.76|0
1644278690000|2022-02-08 00:04:50|542.89|540.09|543.22|540.42|543.22|540.42|542.89|540.09|0
1644278700000|2022-02-08 00:05:00|543|540.2|543.66|540.86|543.66|540.86|543|540.2|0
1644278710000|2022-02-08 00:05:10|543.89|541.09|543.89|541.09|543.89|541.09|543.89|541.09|0
1644278730000|2022-02-08 00:05:30|543.66|540.86|543.89|541.09|543.89|541.09|543.66|540.86|0
1644278740000|2022-02-08 00:05:40|543.56|540.76|543.56|540.76|543.56|540.76|543.56|540.76|0
1644278750000|2022-02-08 00:05:50|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1644278760000|2022-02-08 00:06:00|543.78|540.98|543|540.2|543.78|540.98|543|540.2|0
1644278770000|2022-02-08 00:06:10|543.22|540.42|543.11|540.31|543.22|540.42|543.11|540.31|0
1644278780000|2022-02-08 00:06:20|543|540.2|543.22|540.42|543.34|540.54|543|540.2|0
1644278820000|2022-02-08 00:07:00|543|540.2|543.44|540.64|543.44|540.64|543|540.2|0
1644278830000|2022-02-08 00:07:10|543.22|540.42|543.34|540.54|543.34|540.54|543.22|540.42|0
1644278840000|2022-02-08 00:07:20|543.22|540.42|543.22|540.42|543.22|540.42|543.22|540.42|0
1644278850000|2022-02-08 00:07:30|543.44|540.64|543.34|540.54|543.44|540.64|543.22|540.42|0
1644278860000|2022-02-08 00:07:40|543.44|540.64|543.66|540.86|543.66|540.86|543.44|540.64|0
1644278870000|2022-02-08 00:07:50|543.78|540.98|543.66|540.86|543.78|540.98|543.66|540.86|0
1644278880000|2022-02-08 00:08:00|543.88|541.08|543.88|541.08|543.88|541.08|543.88|541.08|0
1644278890000|2022-02-08 00:08:10|544.11|541.31|544.11|541.31|544.11|541.31|544.11|541.31|0
1644278900000|2022-02-08 00:08:20|543.88|541.08|543.78|540.98|543.88|541.08|543.66|540.86|0
1644278910000|2022-02-08 00:08:30|543.88|541.08|543.88|541.08|543.88|541.08|543.88|541.08|0
1644278920000|2022-02-08 00:08:40|544.11|541.31|543.78|540.98|544.11|541.31|543.78|540.98|0
1644278930000|2022-02-08 00:08:50|543.88|541.08|543.66|540.86|543.88|541.08|543.66|540.86|0
1644278940000|2022-02-08 00:09:00|543.78|540.98|543.88|541.08|543.88|541.08|543.78|540.98|0
1644278950000|2022-02-08 00:09:10|544.11|541.31|544.55|541.75|544.55|541.75|544.11|541.31|0
1644278960000|2022-02-08 00:09:20|544.33|541.53|544.55|541.75|544.55|541.75|544.33|541.53|0
1644278980000|2022-02-08 00:09:40|544.33|541.53|544.33|541.53|544.33|541.53|544.33|541.53|0
1644278990000|2022-02-08 00:09:50|544.11|541.31|544.11|541.31|544.11|541.31|544.11|541.31|0
1644279000000|2022-02-08 00:10:00|544.33|541.53|544.33|541.53|544.33|541.53|544.11|541.31|0
1644279010000|2022-02-08 00:10:10|544.55|541.75|544.33|541.53|544.55|541.75|544.33|541.53|0
1644279020000|2022-02-08 00:10:20|544.44|541.64|544.33|541.53|544.55|541.75|544.33|541.53|0
1644279030000|2022-02-08 00:10:30|544.55|541.75|544.55|541.75|544.55|541.75|544.55|541.75|0
1644279040000|2022-02-08 00:10:40|544.33|541.53|544.11|541.31|544.33|541.53|543.88|541.08|0
1644279050000|2022-02-08 00:10:50|544.33|541.53|544.33|541.53|544.33|541.53|544.33|541.53|0
1644279060000|2022-02-08 00:11:00|544.55|541.75|544.33|541.53|544.55|541.75|544.33|541.53|0
1644279070000|2022-02-08 00:11:10|544.55|541.75|544.77|541.97|544.77|541.97|544.55|541.75|0
1644279080000|2022-02-08 00:11:20|544.99|542.19|544.99|542.19|544.99|542.19|544.99|542.19|0
1644279090000|2022-02-08 00:11:30|545.21|542.41|545.21|542.41|545.21|542.41|545.21|542.41|0
1644279100000|2022-02-08 00:11:40|544.99|542.19|545.21|542.41|545.21|542.41|544.99|542.19|0
1644279110000|2022-02-08 00:11:50|544.99|542.19|544.99|542.19|544.99|542.19|544.99|542.19|0
1644279120000|2022-02-08 00:12:00|545.11|542.31|544.99|542.19|545.11|542.31|544.99|542.19|0
1644279130000|2022-02-08 00:12:10|544.77|541.97|544.77|541.97|544.77|541.97|544.77|541.97|0
1644279140000|2022-02-08 00:12:20|544.99|542.19|544.99|542.19|544.99|542.19|544.99|542.19|0
1644279150000|2022-02-08 00:12:30|544.77|541.97|544.99|542.19|544.99|542.19|544.77|541.97|0
1644279160000|2022-02-08 00:12:40|544.66|541.86|544.77|541.97|544.77|541.97|544.66|541.86|0
1644279170000|2022-02-08 00:12:50|544.99|542.19|544.77|541.97|545.11|542.31|544.77|541.97|0
1644279180000|2022-02-08 00:13:00|544.89|542.09|544.99|542.19|544.99|542.19|544.77|541.97|0
1644279190000|2022-02-08 00:13:10|544.89|542.09|545.11|542.31|545.11|542.31|544.89|542.09|0
1644279200000|2022-02-08 00:13:20|545.21|542.41|544.99|542.19|545.21|542.41|544.99|542.19|0
1644279210000|2022-02-08 00:13:30|545.11|542.31|544.99|542.19|545.11|542.31|544.99|542.19|0
1644279220000|2022-02-08 00:13:40|545.33|542.53|544.99|542.19|545.33|542.53|544.99|542.19|0
1644279230000|2022-02-08 00:13:50|545.11|542.31|544.99|542.19|545.11|542.31|544.99|542.19|0
1644279240000|2022-02-08 00:14:00|545.33|542.53|545.21|542.41|545.33|542.53|545.21|542.41|0
1644279250000|2022-02-08 00:14:10|544.99|542.19|544.99|542.19|544.99|542.19|544.99|542.19|0
1644279270000|2022-02-08 00:14:30|544.77|541.97|544.99|542.19|544.99|542.19|544.77|541.97|0
1644279280000|2022-02-08 00:14:40|544.88|542.08|544.88|542.08|544.99|542.19|544.77|541.97|0
1644279290000|2022-02-08 00:14:50|544.77|541.97|544.99|542.19|544.99|542.19|544.77|541.97|0
1644279300000|2022-02-08 00:15:00|544.77|541.97|544.33|541.53|544.77|541.97|544.33|541.53|0
1644279310000|2022-02-08 00:15:10|544.1|541.3|544.1|541.3|544.1|541.3|544.1|541.3|0
1644279320000|2022-02-08 00:15:20|544.22|541.42|543.88|541.08|544.33|541.53|543.88|541.08|0
1644279330000|2022-02-08 00:15:30|544.1|541.3|543.88|541.08|544.22|541.42|543.88|541.08|0
1644279340000|2022-02-08 00:15:40|544.1|541.3|543.88|541.08|544.1|541.3|543.88|541.08|0
1644279350000|2022-02-08 00:15:50|544|541.2|543.66|540.86|544|541.2|543.66|540.86|0
1644279360000|2022-02-08 00:16:00|543.44|540.64|543.66|540.86|543.66|540.86|543.44|540.64|0
1644279380000|2022-02-08 00:16:20|543.88|541.08|543.88|541.08|543.88|541.08|543.88|541.08|0
1644279390000|2022-02-08 00:16:30|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1644279420000|2022-02-08 00:17:00|543.78|540.98|543.78|540.98|543.88|541.08|543.66|540.86|0
1644279430000|2022-02-08 00:17:10|543.88|541.08|543.88|541.08|543.88|541.08|543.66|540.86|0
1644279440000|2022-02-08 00:17:20|543.78|540.98|543.66|540.86|543.78|540.98|543.66|540.86|0
1644279460000|2022-02-08 00:17:40|543.88|541.08|543.88|541.08|543.88|541.08|543.88|541.08|0
1644279480000|2022-02-08 00:18:00|544.55|541.75|544.33|541.53|544.55|541.75|544.33|541.53|0
1644279520000|2022-02-08 00:18:40|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1644279540000|2022-02-08 00:19:00|543.44|540.64|543.55|540.75|543.55|540.75|543.44|540.64|0
1644279550000|2022-02-08 00:19:10|543.44|540.64|543.44|540.64|543.44|540.64|543.44|540.64|0
1644279560000|2022-02-08 00:19:20|543.33|540.53|543.44|540.64|543.44|540.64|543.33|540.53|0
1644279580000|2022-02-08 00:19:40|543.66|540.86|543.55|540.75|543.66|540.86|543.55|540.75|0
1644279590000|2022-02-08 00:19:50|543.66|540.86|543.55|540.75|543.66|540.86|543.55|540.75|0
1644279600000|2022-02-08 00:20:00|543.66|540.86|543.44|540.64|543.66|540.86|543.44|540.64|0
1644279630000|2022-02-08 00:20:30|543.66|540.86|543.78|540.98|543.78|540.98|543.66|540.86|0
1644279640000|2022-02-08 00:20:40|543.88|541.08|543.88|541.08|544.1|541.3|543.88|541.08|0
1644279650000|2022-02-08 00:20:50|544.1|541.3|544.33|541.53|544.33|541.53|544.1|541.3|0
1644279660000|2022-02-08 00:21:00|544.55|541.75|544.55|541.75|544.55|541.75|544.55|541.75|0
1644279680000|2022-02-08 00:21:20|544.44|541.64|544.33|541.53|544.44|541.64|544.33|541.53|0
1644279690000|2022-02-08 00:21:30|544.55|541.75|544.55|541.75|544.55|541.75|544.55|541.75|0
1644279730000|2022-02-08 00:22:10|544.66|541.86|544.88|542.08|544.99|542.19|544.66|541.86|0
1644279740000|2022-02-08 00:22:20|544.99|542.19|544.99|542.19|544.99|542.19|544.99|542.19|0
1644279770000|2022-02-08 00:22:50|544.77|541.97|544.77|541.97|544.77|541.97|544.77|541.97|0
1644279790000|2022-02-08 00:23:10|544.66|541.86|545.21|542.41|545.21|542.41|544.66|541.86|0
1644279800000|2022-02-08 00:23:20|545.43|542.63|545.65|542.85|545.65|542.85|545.43|542.63|0
1644279810000|2022-02-08 00:23:30|545.88|543.08|545.65|542.85|545.88|543.08|545.65|542.85|0
1644279820000|2022-02-08 00:23:40|545.88|543.08|545.65|542.85|545.88|543.08|545.65|542.85|0
1644279830000|2022-02-08 00:23:50|545.88|543.08|546.1|543.3|546.1|543.3|545.88|543.08|0
1644279840000|2022-02-08 00:24:00|546.43|543.63|546.76|543.96|546.76|543.96|546.43|543.63|0
1644279850000|2022-02-08 00:24:10|546.98|544.18|546.98|544.18|546.98|544.18|546.76|543.96|0
1644279860000|2022-02-08 00:24:20|547.21|544.41|547.65|544.85|547.65|544.85|547.21|544.41|0
1644279870000|2022-02-08 00:24:30|547.87|545.07|548.09|545.29|548.32|545.52|547.87|545.07|0
1644279880000|2022-02-08 00:24:40|548.32|545.52|547.87|545.07|548.32|545.52|547.87|545.07|0
1644279890000|2022-02-08 00:24:50|547.77|544.97|547.87|545.07|547.87|545.07|547.65|544.85|0
1644279900000|2022-02-08 00:25:00|548.09|545.29|547.65|544.85|548.09|545.29|547.65|544.85|0
1644279910000|2022-02-08 00:25:10|547.43|544.63|547.65|544.85|547.65|544.85|547.21|544.41|0
1644279920000|2022-02-08 00:25:20|547.54|544.74|547.65|544.85|547.65|544.85|547.54|544.74|0
1644279930000|2022-02-08 00:25:30|547.43|544.63|547.43|544.63|547.65|544.85|547.43|544.63|0
1644279940000|2022-02-08 00:25:40|547.54|544.74|547.43|544.63|547.65|544.85|547.43|544.63|0
1644279950000|2022-02-08 00:25:50|547.32|544.52|547.43|544.63|547.43|544.63|547.32|544.52|0
1644279960000|2022-02-08 00:26:00|547.32|544.52|547.21|544.41|547.43|544.63|547.21|544.41|0
1644279970000|2022-02-08 00:26:10|547.43|544.63|547.43|544.63|547.43|544.63|547.43|544.63|0
1644279980000|2022-02-08 00:26:20|547.32|544.52|547.21|544.41|547.32|544.52|547.21|544.41|0
1644279990000|2022-02-08 00:26:30|547.1|544.3|546.32|543.52|547.1|544.3|546.32|543.52|0
1644280000000|2022-02-08 00:26:40|546.54|543.74|546.54|543.74|546.66|543.86|546.43|543.63|0
1644280010000|2022-02-08 00:26:50|546.66|543.86|546.32|543.52|546.66|543.86|546.32|543.52|0
1644280020000|2022-02-08 00:27:00|546.43|543.63|546.43|543.63|546.54|543.74|546.43|543.63|0
1644280030000|2022-02-08 00:27:10|546.54|543.74|546.54|543.74|546.54|543.74|546.43|543.63|0
1644280040000|2022-02-08 00:27:20|546.66|543.86|546.98|544.18|546.98|544.18|546.66|543.86|0
1644280050000|2022-02-08 00:27:30|546.76|543.96|547.1|544.3|547.1|544.3|546.76|543.96|0
1644280060000|2022-02-08 00:27:40|547.21|544.41|547.43|544.63|547.43|544.63|547.21|544.41|0
1644280070000|2022-02-08 00:27:50|547.77|544.97|547.87|545.07|547.87|545.07|547.65|544.85|0
1644280080000|2022-02-08 00:28:00|548.09|545.29|547.87|545.07|548.09|545.29|547.87|545.07|0
1644280090000|2022-02-08 00:28:10|548.09|545.29|547.87|545.07|548.09|545.29|547.87|545.07|0
1644280100000|2022-02-08 00:28:20|547.65|544.85|547.87|545.07|547.87|545.07|547.65|544.85|0
1644280110000|2022-02-08 00:28:30|548.09|545.29|548.09|545.29|548.09|545.29|548.09|545.29|0
1644280120000|2022-02-08 00:28:40|547.87|545.07|547.87|545.07|547.99|545.19|547.87|545.07|0
1644280140000|2022-02-08 00:29:00|547.43|544.63|547.54|544.74|547.54|544.74|547.21|544.41|0
1644280150000|2022-02-08 00:29:10|547.65|544.85|547.43|544.63|547.65|544.85|547.43|544.63|0
1644280160000|2022-02-08 00:29:20|547.65|544.85|547.65|544.85|547.65|544.85|547.65|544.85|0
1644280180000|2022-02-08 00:29:40|547.43|544.63|547.43|544.63|547.43|544.63|547.43|544.63|0
1644280190000|2022-02-08 00:29:50|547.21|544.41|547.21|544.41|547.43|544.63|547.21|544.41|0
1644280200000|2022-02-08 00:30:00|546.76|543.96|546.54|543.74|546.76|543.96|546.54|543.74|0
1644280210000|2022-02-08 00:30:10|546.66|543.86|546.76|543.96|546.76|543.96|546.66|543.86|0
1644280220000|2022-02-08 00:30:20|546.66|543.86|546.32|543.52|546.66|543.86|546.32|543.52|0
1644280230000|2022-02-08 00:30:30|546.21|543.41|546.1|543.3|546.21|543.41|546.1|543.3|0
1644280240000|2022-02-08 00:30:40|545.77|542.97|545.87|543.07|545.87|543.07|545.77|542.97|0
1644280260000|2022-02-08 00:31:00|545.99|543.19|545.87|543.07|545.99|543.19|545.87|543.07|0
1644280270000|2022-02-08 00:31:10|546.1|543.3|546.32|543.52|546.32|543.52|546.1|543.3|0
1644280290000|2022-02-08 00:31:30|546.43|543.63|546.32|543.52|546.43|543.63|546.32|543.52|0
1644280300000|2022-02-08 00:31:40|546.1|543.3|546.21|543.41|546.21|543.41|546.1|543.3|0
1644280310000|2022-02-08 00:31:50|546.1|543.3|546.1|543.3|546.1|543.3|546.1|543.3|0
1644280320000|2022-02-08 00:32:00|545.87|543.07|545.87|543.07|545.87|543.07|545.87|543.07|0
1644280330000|2022-02-08 00:32:10|545.65|542.85|545.65|542.85|545.65|542.85|545.65|542.85|0
1644280340000|2022-02-08 00:32:20|545.87|543.07|545.87|543.07|545.99|543.19|545.87|543.07|0
1644280350000|2022-02-08 00:32:30|545.99|543.19|545.87|543.07|546.1|543.3|545.87|543.07|0
1644280360000|2022-02-08 00:32:40|545.65|542.85|545.65|542.85|545.65|542.85|545.65|542.85|0
1644280370000|2022-02-08 00:32:50|545.43|542.63|545.43|542.63|545.43|542.63|545.43|542.63|0
1644280380000|2022-02-08 00:33:00|545.65|542.85|545.43|542.63|545.65|542.85|545.43|542.63|0
1644280390000|2022-02-08 00:33:10|545.55|542.75|545.87|543.07|545.87|543.07|545.55|542.75|0
1644280400000|2022-02-08 00:33:20|545.77|542.97|545.87|543.07|545.87|543.07|545.77|542.97|0
1644280410000|2022-02-08 00:33:30|545.65|542.85|545.65|542.85|545.65|542.85|545.65|542.85|0
1644280420000|2022-02-08 00:33:40|545.77|542.97|545.65|542.85|545.77|542.97|545.65|542.85|0
1644280430000|2022-02-08 00:33:50|545.87|543.07|546.21|543.41|546.32|543.52|545.87|543.07|0
1644280440000|2022-02-08 00:34:00|545.87|543.07|545.87|543.07|545.87|543.07|545.87|543.07|0
1644280450000|2022-02-08 00:34:10|545.99|543.19|545.65|542.85|545.99|543.19|545.65|542.85|0
1644280460000|2022-02-08 00:34:20|545.55|542.75|545.43|542.63|545.55|542.75|545.32|542.52|0
1644280470000|2022-02-08 00:34:30|545.65|542.85|545.65|542.85|545.65|542.85|545.65|542.85|0
1644280490000|2022-02-08 00:34:50|545.77|542.97|545.87|543.07|545.87|543.07|545.77|542.97|0
1644280500000|2022-02-08 00:35:00|545.65|542.85|545.65|542.85|545.65|542.85|545.55|542.75|0
1644280510000|2022-02-08 00:35:10|545.77|542.97|545.65|542.85|545.77|542.97|545.65|542.85|0
1644280520000|2022-02-08 00:35:20|545.55|542.75|545.43|542.63|545.55|542.75|545.43|542.63|0
1644280530000|2022-02-08 00:35:30|545.55|542.75|546.1|543.3|546.1|543.3|545.55|542.75|0
1644280540000|2022-02-08 00:35:40|545.87|543.07|545.87|543.07|545.87|543.07|545.87|543.07|0
1644280550000|2022-02-08 00:35:50|545.77|542.97|545.87|543.07|545.87|543.07|545.77|542.97|0
1644280560000|2022-02-08 00:36:00|545.65|542.85|545.65|542.85|545.65|542.85|545.65|542.85|0
1644280570000|2022-02-08 00:36:10|545.55|542.75|545.55|542.75|545.55|542.75|545.55|542.75|0
1644280580000|2022-02-08 00:36:20|545.43|542.63|545.43|542.63|545.43|542.63|545.43|542.63|0
1644280590000|2022-02-08 00:36:30|545.55|542.75|545.43|542.63|545.55|542.75|545.43|542.63|0
1644280600000|2022-02-08 00:36:40|545.55|542.75|545.43|542.63|545.55|542.75|545.43|542.63|0
1644280610000|2022-02-08 00:36:50|545.32|542.52|545.43|542.63|545.43|542.63|545.21|542.41|0
1644280620000|2022-02-08 00:37:00|545.65|542.85|545.55|542.75|545.65|542.85|545.55|542.75|0
1644280630000|2022-02-08 00:37:10|545.65|542.85|545.65|542.85|545.65|542.85|545.65|542.85|0
1644280640000|2022-02-08 00:37:20|545.87|543.07|546.32|543.52|546.32|543.52|545.87|543.07|0
1644280650000|2022-02-08 00:37:30|546.98|544.18|546.98|544.18|546.98|544.18|546.98|544.18|0
1644280660000|2022-02-08 00:37:40|546.76|543.96|546.98|544.18|546.98|544.18|546.76|543.96|0
1644280670000|2022-02-08 00:37:50|546.76|543.96|546.88|544.08|546.88|544.08|546.76|543.96|0
1644280680000|2022-02-08 00:38:00|546.98|544.18|546.98|544.18|546.98|544.18|546.98|544.18|0
1644280690000|2022-02-08 00:38:10|547.54|544.74|547.2|544.4|547.54|544.74|547.2|544.4|0
1644280700000|2022-02-08 00:38:20|546.98|544.18|546.76|543.96|546.98|544.18|546.76|543.96|0
1644280710000|2022-02-08 00:38:30|546.88|544.08|546.98|544.18|546.98|544.18|546.88|544.08|0
1644280720000|2022-02-08 00:38:40|546.76|543.96|546.98|544.18|546.98|544.18|546.76|543.96|0
1644280730000|2022-02-08 00:38:50|546.88|544.08|546.76|543.96|546.88|544.08|546.76|543.96|0
1644280740000|2022-02-08 00:39:00|546.21|543.41|546.21|543.41|546.32|543.52|546.21|543.41|0
1644280750000|2022-02-08 00:39:10|546.32|543.52|546.21|543.41|546.32|543.52|546.21|543.41|0
1644280760000|2022-02-08 00:39:20|546.43|543.63|546.32|543.52|546.43|543.63|546.32|543.52|0
1644280770000|2022-02-08 00:39:30|546.09|543.29|546.21|543.41|546.21|543.41|546.09|543.29|0
1644280780000|2022-02-08 00:39:40|546.09|543.29|546.09|543.29|546.09|543.29|546.09|543.29|0
1644280790000|2022-02-08 00:39:50|546.32|543.52|546.32|543.52|546.32|543.52|546.32|543.52|0
1644280800000|2022-02-08 00:40:00|546.43|543.63|546.09|543.29|546.43|543.63|546.09|543.29|0
1644280820000|2022-02-08 00:40:20|546.32|543.52|546.32|543.52|546.32|543.52|546.32|543.52|0
1644280830000|2022-02-08 00:40:30|546.09|543.29|546.21|543.41|546.21|543.41|546.09|543.29|0
1644280840000|2022-02-08 00:40:40|546.32|543.52|545.87|543.07|546.32|543.52|545.87|543.07|0
1644280850000|2022-02-08 00:40:50|545.99|543.19|545.99|543.19|545.99|543.19|545.87|543.07|0
1644280860000|2022-02-08 00:41:00|545.87|543.07|546.09|543.29|546.09|543.29|545.87|543.07|0
1644280870000|2022-02-08 00:41:10|546.32|543.52|546.43|543.63|546.43|543.63|546.32|543.52|0
1644280880000|2022-02-08 00:41:20|546.32|543.52|546.32|543.52|546.32|543.52|546.32|543.52|0
1644280890000|2022-02-08 00:41:30|546.43|543.63|546.43|543.63|546.54|543.74|546.43|543.63|0
1644280900000|2022-02-08 00:41:40|546.32|543.52|546.32|543.52|546.32|543.52|546.32|543.52|0
1644280910000|2022-02-08 00:41:50|546.43|543.63|546.54|543.74|546.54|543.74|546.43|543.63|0
1644280920000|2022-02-08 00:42:00|546.65|543.85|546.65|543.85|546.65|543.85|546.54|543.74|0
1644280930000|2022-02-08 00:42:10|546.54|543.74|546.54|543.74|546.54|543.74|546.54|543.74|0
1644280940000|2022-02-08 00:42:20|546.32|543.52|546.54|543.74|546.54|543.74|546.32|543.52|0
1644280950000|2022-02-08 00:42:30|546.65|543.85|546.21|543.41|546.65|543.85|546.21|543.41|0
1644280960000|2022-02-08 00:42:40|546.32|543.52|546.43|543.63|546.43|543.63|546.32|543.52|0
1644280970000|2022-02-08 00:42:50|546.32|543.52|546.32|543.52|546.43|543.63|546.32|543.52|0
1644280980000|2022-02-08 00:43:00|546.09|543.29|546.32|543.52|546.32|543.52|546.09|543.29|0
1644280990000|2022-02-08 00:43:10|546.21|543.41|546.09|543.29|546.21|543.41|546.09|543.29|0
1644281000000|2022-02-08 00:43:20|545.87|543.07|545.87|543.07|546.09|543.29|545.87|543.07|0
1644281010000|2022-02-08 00:43:30|545.99|543.19|546.21|543.41|546.21|543.41|545.99|543.19|0
1644281020000|2022-02-08 00:43:40|546.09|543.29|546.09|543.29|546.09|543.29|546.09|543.29|0
1644281030000|2022-02-08 00:43:50|546.21|543.41|546.21|543.41|546.21|543.41|546.21|543.41|0
1644281040000|2022-02-08 00:44:00|546.32|543.52|546.32|543.52|546.32|543.52|546.32|543.52|0
1644281050000|2022-02-08 00:44:10|546.54|543.74|546.43|543.63|546.54|543.74|546.43|543.63|0
1644281060000|2022-02-08 00:44:20|546.32|543.52|546.76|543.96|546.76|543.96|546.32|543.52|0
1644281080000|2022-02-08 00:44:40|546.32|543.52|546.32|543.52|546.32|543.52|546.32|543.52|0
1644281090000|2022-02-08 00:44:50|546.09|543.29|545.87|543.07|546.09|543.29|545.87|543.07|0
1644281100000|2022-02-08 00:45:00|545.65|542.85|545.65|542.85|545.65|542.85|545.65|542.85|0
1644281110000|2022-02-08 00:45:10|545.77|542.97|545.99|543.19|545.99|543.19|545.77|542.97|0
1644281120000|2022-02-08 00:45:20|545.87|543.07|545.99|543.19|545.99|543.19|545.87|543.07|0
1644281130000|2022-02-08 00:45:30|546.09|543.29|546.21|543.41|546.21|543.41|546.09|543.29|0
1644281140000|2022-02-08 00:45:40|546.09|543.29|546.09|543.29|546.09|543.29|546.09|543.29|0
1644281150000|2022-02-08 00:45:50|546.32|543.52|546.32|543.52|546.43|543.63|546.32|543.52|0
1644281160000|2022-02-08 00:46:00|546.09|543.29|545.99|543.19|546.09|543.29|545.99|543.19|0
1644281170000|2022-02-08 00:46:10|546.09|543.29|546.09|543.29|546.31|543.51|546.09|543.29|0
1644281180000|2022-02-08 00:46:20|546.21|543.41|546.31|543.51|546.31|543.51|546.21|543.41|0
1644281190000|2022-02-08 00:46:30|546.09|543.29|546.21|543.41|546.21|543.41|546.09|543.29|0
1644281210000|2022-02-08 00:46:50|546.09|543.29|545.87|543.07|546.09|543.29|545.87|543.07|0
1644281220000|2022-02-08 00:47:00|545.65|542.85|545.87|543.07|545.87|543.07|545.65|542.85|0
1644281240000|2022-02-08 00:47:20|545.76|542.96|545.76|542.96|545.87|543.07|545.76|542.96|0
1644281250000|2022-02-08 00:47:30|545.65|542.85|545.65|542.85|545.65|542.85|545.65|542.85|0
1644281260000|2022-02-08 00:47:40|545.43|542.63|545.43|542.63|545.54|542.74|545.43|542.63|0
1644281270000|2022-02-08 00:47:50|545.54|542.74|545.87|543.07|545.87|543.07|545.54|542.74|0
1644281280000|2022-02-08 00:48:00|545.65|542.85|545.65|542.85|545.76|542.96|545.65|542.85|0
1644281300000|2022-02-08 00:48:20|545.43|542.63|545.43|542.63|545.43|542.63|545.43|542.63|0
1644281320000|2022-02-08 00:48:40|545.21|542.41|544.88|542.08|545.21|542.41|544.88|542.08|0
1644281330000|2022-02-08 00:48:50|544.76|541.96|544.98|542.18|544.98|542.18|544.76|541.96|0
1644281340000|2022-02-08 00:49:00|544.76|541.96|544.32|541.52|544.76|541.96|544.32|541.52|0
1644281350000|2022-02-08 00:49:10|544.1|541.3|544.1|541.3|544.1|541.3|544.1|541.3|0
1644281360000|2022-02-08 00:49:20|543.99|541.19|544.1|541.3|544.1|541.3|543.99|541.19|0
1644281370000|2022-02-08 00:49:30|543.99|541.19|543.88|541.08|543.99|541.19|543.88|541.08|0
1644281380000|2022-02-08 00:49:40|544.1|541.3|544.21|541.41|544.21|541.41|544.1|541.3|0
1644281390000|2022-02-08 00:49:50|544.1|541.3|544.1|541.3|544.1|541.3|544.1|541.3|0
1644281400000|2022-02-08 00:50:00|543.99|541.19|544.32|541.52|544.32|541.52|543.99|541.19|0
1644281410000|2022-02-08 00:50:10|544.43|541.63|544.76|541.96|544.76|541.96|544.43|541.63|0
1644281420000|2022-02-08 00:50:20|544.66|541.86|544.98|542.18|544.98|542.18|544.66|541.86|0
1644281440000|2022-02-08 00:50:40|544.88|542.08|544.76|541.96|544.88|542.08|544.76|541.96|0
1644281450000|2022-02-08 00:50:50|544.66|541.86|544.66|541.86|544.76|541.96|544.66|541.86|0
1644281460000|2022-02-08 00:51:00|544.54|541.74|544.76|541.96|544.76|541.96|544.54|541.74|0
1644281470000|2022-02-08 00:51:10|544.98|542.18|544.76|541.96|544.98|542.18|544.76|541.96|0
1644281480000|2022-02-08 00:51:20|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1644281490000|2022-02-08 00:51:30|544.76|541.96|544.88|542.08|544.98|542.18|544.76|541.96|0
1644281500000|2022-02-08 00:51:40|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1644281510000|2022-02-08 00:51:50|544.88|542.08|544.76|541.96|544.98|542.18|544.76|541.96|0
1644281520000|2022-02-08 00:52:00|544.88|542.08|544.98|542.18|544.98|542.18|544.88|542.08|0
1644281530000|2022-02-08 00:52:10|544.88|542.08|544.76|541.96|544.88|542.08|544.76|541.96|0
1644281540000|2022-02-08 00:52:20|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1644281560000|2022-02-08 00:52:40|545.21|542.41|545.1|542.3|545.21|542.41|544.98|542.18|0
1644281570000|2022-02-08 00:52:50|544.98|542.18|544.88|542.08|544.98|542.18|544.88|542.08|0
1644281580000|2022-02-08 00:53:00|544.98|542.18|545.2|542.4|545.2|542.4|544.88|542.08|0
1644281610000|2022-02-08 00:53:30|545.32|542.52|545.2|542.4|545.32|542.52|545.2|542.4|0
1644281620000|2022-02-08 00:53:40|545.43|542.63|545.43|542.63|545.43|542.63|545.43|542.63|0
1644281630000|2022-02-08 00:53:50|545.65|542.85|545.2|542.4|545.65|542.85|545.2|542.4|0
1644281640000|2022-02-08 00:54:00|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1644281650000|2022-02-08 00:54:10|545.1|542.3|545.1|542.3|545.2|542.4|545.1|542.3|0
1644281660000|2022-02-08 00:54:20|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1644281670000|2022-02-08 00:54:30|545.2|542.4|545.2|542.4|545.2|542.4|545.1|542.3|0
1644281680000|2022-02-08 00:54:40|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1644281690000|2022-02-08 00:54:50|545.43|542.63|545.43|542.63|545.43|542.63|545.43|542.63|0
1644281710000|2022-02-08 00:55:10|545.65|542.85|545.43|542.63|545.65|542.85|545.43|542.63|0
1644281720000|2022-02-08 00:55:20|545.2|542.4|544.98|542.18|545.2|542.4|544.98|542.18|0
1644281730000|2022-02-08 00:55:30|545.1|542.3|544.98|542.18|545.1|542.3|544.88|542.08|0
1644281740000|2022-02-08 00:55:40|545.2|542.4|545.32|542.52|545.43|542.63|545.2|542.4|0
1644281750000|2022-02-08 00:55:50|545.2|542.4|545.2|542.4|545.2|542.4|545.2|542.4|0
1644281760000|2022-02-08 00:56:00|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1644281770000|2022-02-08 00:56:10|545.2|542.4|544.98|542.18|545.2|542.4|544.98|542.18|0
1644281790000|2022-02-08 00:56:30|544.88|542.08|544.88|542.08|544.98|542.18|544.88|542.08|0
1644281800000|2022-02-08 00:56:40|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1644281810000|2022-02-08 00:56:50|545.1|542.3|545.2|542.4|545.2|542.4|544.98|542.18|0
1644281820000|2022-02-08 00:57:00|544.98|542.18|544.98|542.18|544.98|542.18|544.76|541.96|0
1644281830000|2022-02-08 00:57:10|545.2|542.4|545.2|542.4|545.2|542.4|545.2|542.4|0
1644281840000|2022-02-08 00:57:20|544.98|542.18|545.1|542.3|545.1|542.3|544.98|542.18|0
1644281850000|2022-02-08 00:57:30|545.2|542.4|544.98|542.18|545.2|542.4|544.98|542.18|0
1644281860000|2022-02-08 00:57:40|545.2|542.4|545.32|542.52|545.32|542.52|545.2|542.4|0
1644281870000|2022-02-08 00:57:50|545.43|542.63|545.43|542.63|545.43|542.63|545.2|542.4|0
1644281880000|2022-02-08 00:58:00|545.32|542.52|545.43|542.63|545.43|542.63|545.32|542.52|0
1644281890000|2022-02-08 00:58:10|545.2|542.4|545.65|542.85|545.65|542.85|545.2|542.4|0
1644281910000|2022-02-08 00:58:30|545.43|542.63|545.43|542.63|545.65|542.85|545.43|542.63|0
1644281920000|2022-02-08 00:58:40|545.65|542.85|545.54|542.74|545.65|542.85|545.43|542.63|0
1644281930000|2022-02-08 00:58:50|545.65|542.85|545.43|542.63|545.65|542.85|545.43|542.63|0
1644281940000|2022-02-08 00:59:00|545.2|542.4|544.98|542.18|545.2|542.4|544.98|542.18|0
1644281950000|2022-02-08 00:59:10|545.2|542.4|545.2|542.4|545.2|542.4|545.2|542.4|0
1644281960000|2022-02-08 00:59:20|544.98|542.18|544.98|542.18|544.98|542.18|544.98|542.18|0
1644281980000|2022-02-08 00:59:40|544.76|541.96|544.76|541.96|544.76|541.96|544.76|541.96|0
1644282000000|2022-02-08 01:00:00|544.98|542.18|545.65|542.85|545.65|542.85|544.98|542.18|0
1644282010000|2022-02-08 01:00:10|545.54|542.74|546.09|543.29|546.09|543.29|545.54|542.74|0
1644282020000|2022-02-08 01:00:20|545.98|543.18|546.09|543.29|546.09|543.29|545.87|543.07|0
1644282030000|2022-02-08 01:00:30|546.31|543.51|546.53|543.73|546.53|543.73|546.31|543.51|0
1644282040000|2022-02-08 01:00:40|546.76|543.96|546.76|543.96|546.98|544.18|546.76|543.96|0
1644282050000|2022-02-08 01:00:50|546.98|544.18|546.98|544.18|546.98|544.18|546.98|544.18|0
1644282060000|2022-02-08 01:01:00|547.2|544.4|546.76|543.96|547.2|544.4|546.76|543.96|0
1644282070000|2022-02-08 01:01:10|546.53|543.73|546.09|543.29|546.53|543.73|545.65|542.85|0
1644282080000|2022-02-08 01:01:20|545.87|543.07|546.53|543.73|546.53|543.73|545.87|543.07|0
1644282090000|2022-02-08 01:01:30|546.21|543.41|546.21|543.41|546.31|543.51|546.21|543.41|0
1644282100000|2022-02-08 01:01:40|546.31|543.51|545.65|542.85|546.31|543.51|545.65|542.85|0
1644282110000|2022-02-08 01:01:50|546.09|543.29|546.09|543.29|546.09|543.29|546.09|543.29|0
1644282120000|2022-02-08 01:02:00|545.87|543.07|546.31|543.51|546.31|543.51|545.87|543.07|0
1644282130000|2022-02-08 01:02:10|546.53|543.73|546.53|543.73|546.53|543.73|546.53|543.73|0
1644282140000|2022-02-08 01:02:20|546.31|543.51|546.09|543.29|546.31|543.51|546.09|543.29|0
1644282150000|2022-02-08 01:02:30|546.31|543.51|546.53|543.73|546.53|543.73|546.31|543.51|0
1644282180000|2022-02-08 01:03:00|546.65|543.85|546.53|543.73|546.65|543.85|546.53|543.73|0
1644282190000|2022-02-08 01:03:10|546.65|543.85|546.76|543.96|546.98|544.18|546.65|543.85|0
1644282200000|2022-02-08 01:03:20|546.98|544.18|547.09|544.29|547.2|544.4|546.98|544.18|0
1644282210000|2022-02-08 01:03:30|547.2|544.4|547.2|544.4|547.2|544.4|547.2|544.4|0
1644282220000|2022-02-08 01:03:40|547.09|544.29|546.76|543.96|547.09|544.29|546.76|543.96|0
1644282230000|2022-02-08 01:03:50|546.53|543.73|546.53|543.73|546.53|543.73|546.53|543.73|0
1644282240000|2022-02-08 01:04:00|546.31|543.51|546.53|543.73|546.53|543.73|546.31|543.51|0
1644282250000|2022-02-08 01:04:10|546.43|543.63|546.53|543.73|546.65|543.85|546.43|543.63|0
1644282260000|2022-02-08 01:04:20|546.75|543.95|546.75|543.95|546.75|543.95|546.75|543.95|0
1644282280000|2022-02-08 01:04:40|546.53|543.73|546.65|543.85|546.65|543.85|546.53|543.73|0
1644282290000|2022-02-08 01:04:50|546.53|543.73|546.75|543.95|546.75|543.95|546.53|543.73|0
1644282300000|2022-02-08 01:05:00|546.53|543.73|546.75|543.95|546.75|543.95|546.53|543.73|0
1644282310000|2022-02-08 01:05:10|546.87|544.07|546.75|543.95|546.98|544.18|546.75|543.95|0
1644282320000|2022-02-08 01:05:20|546.87|544.07|546.98|544.18|547.2|544.4|546.87|544.07|0
1644282330000|2022-02-08 01:05:30|547.2|544.4|547.2|544.4|547.2|544.4|547.2|544.4|0
1644282340000|2022-02-08 01:05:40|546.98|544.18|547.2|544.4|547.2|544.4|546.98|544.18|0
1644282360000|2022-02-08 01:06:00|546.98|544.18|547.2|544.4|547.2|544.4|546.98|544.18|0
1644282370000|2022-02-08 01:06:10|547.42|544.62|546.98|544.18|547.42|544.62|546.98|544.18|0
1644282390000|2022-02-08 01:06:30|547.2|544.4|547.2|544.4|547.2|544.4|547.2|544.4|0
1644282400000|2022-02-08 01:06:40|547.09|544.29|546.53|543.73|547.09|544.29|546.53|543.73|0
1644282410000|2022-02-08 01:06:50|546.31|543.51|546.31|543.51|546.31|543.51|546.31|543.51|0
1644282420000|2022-02-08 01:07:00|546.43|543.63|546.43|543.63|546.43|543.63|546.43|543.63|0
1644282430000|2022-02-08 01:07:10|546.53|543.73|546.43|543.63|546.53|543.73|546.31|543.51|0
1644282440000|2022-02-08 01:07:20|546.53|543.73|546.65|543.85|546.65|543.85|546.53|543.73|0
1644282450000|2022-02-08 01:07:30|546.75|543.95|546.98|544.18|546.98|544.18|546.75|543.95|0
1644282460000|2022-02-08 01:07:40|546.53|543.73|546.53|543.73|546.53|543.73|546.53|543.73|0
1644282470000|2022-02-08 01:07:50|546.75|543.95|546.75|543.95|546.75|543.95|546.75|543.95|0
1644282480000|2022-02-08 01:08:00|546.98|544.18|546.98|544.18|546.98|544.18|546.98|544.18|0
1644282500000|2022-02-08 01:08:20|546.75|543.95|546.65|543.85|546.75|543.95|546.65|543.85|0
1644282510000|2022-02-08 01:08:30|546.75|543.95|546.75|543.95|546.75|543.95|546.75|543.95|0
1644282530000|2022-02-08 01:08:50|546.53|543.73|546.53|543.73|546.53|543.73|546.31|543.51|0
1644282540000|2022-02-08 01:09:00|546.75|543.95|546.65|543.85|546.75|543.95|546.65|543.85|0
1644282550000|2022-02-08 01:09:10|546.53|543.73|547.2|544.4|547.2|544.4|546.53|543.73|0
1644282560000|2022-02-08 01:09:20|547.42|544.62|547.2|544.4|547.42|544.62|547.2|544.4|0
1644282570000|2022-02-08 01:09:30|547.64|544.84|547.42|544.62|547.64|544.84|547.42|544.62|0
1644282580000|2022-02-08 01:09:40|547.64|544.84|547.64|544.84|547.64|544.84|547.64|544.84|0
1644282590000|2022-02-08 01:09:50|547.86|545.06|547.86|545.06|547.86|545.06|547.86|545.06|0
1644282600000|2022-02-08 01:10:00|548.09|545.29|548.53|545.73|548.53|545.73|548.09|545.29|0
1644282620000|2022-02-08 01:10:20|548.31|545.51|548.2|545.4|548.31|545.51|548.2|545.4|0
1644282630000|2022-02-08 01:10:30|549.31|546.51|549.64|546.84|549.64|546.84|548.97|546.17|0
1644282640000|2022-02-08 01:10:40|549.42|546.62|548.75|545.95|549.42|546.62|548.75|545.95|0
1644282650000|2022-02-08 01:10:50|548.53|545.73|548.09|545.29|548.53|545.73|548.09|545.29|0
1644282660000|2022-02-08 01:11:00|547.64|544.84|548.09|545.29|548.09|545.29|547.64|544.84|0
1644282670000|2022-02-08 01:11:10|548.31|545.51|548.31|545.51|548.31|545.51|548.09|545.29|0
1644282680000|2022-02-08 01:11:20|548.53|545.73|548.09|545.29|548.53|545.73|548.09|545.29|0
1644282700000|2022-02-08 01:11:40|548.2|545.4|548.31|545.51|548.31|545.51|548.09|545.29|0
1644282710000|2022-02-08 01:11:50|548.09|545.29|548.31|545.51|548.31|545.51|548.09|545.29|0
1644282720000|2022-02-08 01:12:00|548.53|545.73|547.98|545.18|548.53|545.73|547.98|545.18|0
1644282730000|2022-02-08 01:12:10|548.08|545.28|547.76|544.96|548.08|545.28|547.64|544.84|0
1644282740000|2022-02-08 01:12:20|547.64|544.84|547.42|544.62|547.64|544.84|547.42|544.62|0
1644282760000|2022-02-08 01:12:40|547.64|544.84|547.42|544.62|547.64|544.84|547.42|544.62|0
1644282770000|2022-02-08 01:12:50|547.31|544.51|547.2|544.4|547.31|544.51|547.2|544.4|0
1644282780000|2022-02-08 01:13:00|547.42|544.62|547.31|544.51|547.42|544.62|547.31|544.51|0
1644282790000|2022-02-08 01:13:10|547.2|544.4|546.97|544.17|547.2|544.4|546.97|544.17|0
1644282800000|2022-02-08 01:13:20|546.75|543.95|547.09|544.29|547.09|544.29|546.75|543.95|0
1644282810000|2022-02-08 01:13:30|546.97|544.17|547.09|544.29|547.09|544.29|546.97|544.17|0
1644282820000|2022-02-08 01:13:40|546.97|544.17|547.42|544.62|547.42|544.62|546.97|544.17|0
1644282830000|2022-02-08 01:13:50|547.2|544.4|546.97|544.17|547.2|544.4|546.97|544.17|0
1644282840000|2022-02-08 01:14:00|547.2|544.4|547.2|544.4|547.2|544.4|547.2|544.4|0
1644282850000|2022-02-08 01:14:10|546.97|544.17|547.42|544.62|547.42|544.62|546.97|544.17|0
1644282860000|2022-02-08 01:14:20|547.2|544.4|547.42|544.62|547.42|544.62|547.2|544.4|0
1644282870000|2022-02-08 01:14:30|547.2|544.4|547.2|544.4|547.2|544.4|547.2|544.4|0
1644282880000|2022-02-08 01:14:40|546.97|544.17|547.2|544.4|547.2|544.4|546.97|544.17|0
1644282890000|2022-02-08 01:14:50|547.31|544.51|547.31|544.51|547.31|544.51|547.31|544.51|0
1644282900000|2022-02-08 01:15:00|547.2|544.4|546.97|544.17|547.31|544.51|546.97|544.17|0
1644282920000|2022-02-08 01:15:20|547.42|544.62|547.31|544.51|547.42|544.62|547.31|544.51|0
1644282930000|2022-02-08 01:15:30|547.2|544.4|547.2|544.4|547.2|544.4|547.2|544.4|0
1644282940000|2022-02-08 01:15:40|546.97|544.17|546.97|544.17|546.97|544.17|546.97|544.17|0
1644282950000|2022-02-08 01:15:50|547.09|544.29|547.09|544.29|547.09|544.29|547.09|544.29|0
1644282960000|2022-02-08 01:16:00|547.42|544.62|547.42|544.62|547.42|544.62|547.09|544.29|0
1644282970000|2022-02-08 01:16:10|547.64|544.84|547.64|544.84|547.64|544.84|547.64|544.84|0
1644282980000|2022-02-08 01:16:20|547.2|544.4|547.2|544.4|547.2|544.4|547.2|544.4|0
1644282990000|2022-02-08 01:16:30|546.97|544.17|547.2|544.4|547.2|544.4|546.97|544.17|0
1644283000000|2022-02-08 01:16:40|546.97|544.17|546.97|544.17|546.97|544.17|546.97|544.17|0
1644283010000|2022-02-08 01:16:50|546.75|543.95|546.75|543.95|546.75|543.95|546.75|543.95|0
1644283020000|2022-02-08 01:17:00|546.65|543.85|546.75|543.95|546.75|543.95|546.65|543.85|0
1644283030000|2022-02-08 01:17:10|546.97|544.17|547.09|544.29|547.09|544.29|546.97|544.17|0
1644283040000|2022-02-08 01:17:20|546.97|544.17|546.97|544.17|547.09|544.29|546.97|544.17|0
1644283060000|2022-02-08 01:17:40|547.2|544.4|547.2|544.4|547.2|544.4|547.2|544.4|0
1644283070000|2022-02-08 01:17:50|547.31|544.51|547.2|544.4|547.31|544.51|547.2|544.4|0
1644283080000|2022-02-08 01:18:00|547.09|544.29|546.97|544.17|547.09|544.29|546.97|544.17|0
1644283090000|2022-02-08 01:18:10|547.2|544.4|547.09|544.29|547.2|544.4|546.97|544.17|0
1644283100000|2022-02-08 01:18:20|547.2|544.4|546.97|544.17|547.2|544.4|546.97|544.17|0
1644283120000|2022-02-08 01:18:40|547.2|544.4|547.2|544.4|547.2|544.4|547.2|544.4|0
1644283140000|2022-02-08 01:19:00|547.42|544.62|547.2|544.4|547.42|544.62|547.2|544.4|0
1644283150000|2022-02-08 01:19:10|546.97|544.17|546.97|544.17|546.97|544.17|546.97|544.17|0
1644283160000|2022-02-08 01:19:20|546.75|543.95|546.75|543.95|546.75|543.95|546.75|543.95|0
1644283170000|2022-02-08 01:19:30|546.97|544.17|546.87|544.07|546.97|544.17|546.87|544.07|0
1644283180000|2022-02-08 01:19:40|546.75|543.95|546.75|543.95|546.75|543.95|546.75|543.95|0
1644283240000|2022-02-08 01:20:40|546.53|543.73|546.75|543.95|546.75|543.95|546.53|543.73|0
1644283260000|2022-02-08 01:21:00|546.53|543.73|546.75|543.95|546.75|543.95|546.53|543.73|0
1644283270000|2022-02-08 01:21:10|546.53|543.73|546.53|543.73|546.53|543.73|546.53|543.73|0
1644283280000|2022-02-08 01:21:20|546.75|543.95|546.75|543.95|546.75|543.95|546.75|543.95|0
1644283300000|2022-02-08 01:21:40|546.53|543.73|546.53|543.73|546.53|543.73|546.53|543.73|0
1644283320000|2022-02-08 01:22:00|546.75|543.95|546.75|543.95|546.97|544.17|546.75|543.95|0
1644283340000|2022-02-08 01:22:20|546.97|544.17|547.42|544.62|547.42|544.62|546.97|544.17|0
1644283350000|2022-02-08 01:22:30|547.31|544.51|547.19|544.39|547.31|544.51|547.19|544.39|0
1644283360000|2022-02-08 01:22:40|547.42|544.62|547.19|544.39|547.42|544.62|547.19|544.39|0
1644283370000|2022-02-08 01:22:50|547.31|544.51|547.42|544.62|547.42|544.62|547.31|544.51|0
1644283380000|2022-02-08 01:23:00|547.64|544.84|547.64|544.84|547.64|544.84|547.53|544.73|0
1644283390000|2022-02-08 01:23:10|548.3|545.5|548.08|545.28|548.3|545.5|548.08|545.28|0
1644283400000|2022-02-08 01:23:20|547.86|545.06|548.08|545.28|548.2|545.4|547.86|545.06|0
1644283410000|2022-02-08 01:23:30|547.98|545.18|547.86|545.06|548.08|545.28|547.86|545.06|0
1644283420000|2022-02-08 01:23:40|547.98|545.18|547.86|545.06|547.98|545.18|547.86|545.06|0
1644283430000|2022-02-08 01:23:50|548.08|545.28|547.86|545.06|548.08|545.28|547.86|545.06|0
1644283440000|2022-02-08 01:24:00|547.75|544.95|547.64|544.84|547.75|544.95|547.64|544.84|0
1644283450000|2022-02-08 01:24:10|547.86|545.06|547.86|545.06|547.86|545.06|547.86|545.06|0
1644283470000|2022-02-08 01:24:30|547.64|544.84|547.86|545.06|547.86|545.06|547.64|544.84|0
1644283480000|2022-02-08 01:24:40|548.3|545.5|548.3|545.5|548.3|545.5|548.3|545.5|0
1644283500000|2022-02-08 01:25:00|548.53|545.73|548.53|545.73|548.53|545.73|548.53|545.73|0
1644283510000|2022-02-08 01:25:10|548.42|545.62|548.53|545.73|548.53|545.73|548.42|545.62|0
1644283520000|2022-02-08 01:25:20|548.75|545.95|548.97|546.17|548.97|546.17|548.75|545.95|0
1644283530000|2022-02-08 01:25:30|549.09|546.29|549.19|546.39|549.19|546.39|549.09|546.29|0
1644283560000|2022-02-08 01:26:00|549.41|546.61|549.41|546.61|549.41|546.61|549.41|546.61|0
1644283580000|2022-02-08 01:26:20|550.53|547.73|550.97|548.17|550.97|548.17|550.53|547.73|0
1644283590000|2022-02-08 01:26:30|550.75|547.95|550.75|547.95|550.75|547.95|550.75|547.95|0
1644283600000|2022-02-08 01:26:40|551.64|548.84|551.42|548.62|551.64|548.84|551.42|548.62|0
1644283620000|2022-02-08 01:27:00|551.19|548.39|551.19|548.39|551.19|548.39|551.19|548.39|0
1644283630000|2022-02-08 01:27:10|551.31|548.51|551.31|548.51|551.31|548.51|551.31|548.51|0
1644283640000|2022-02-08 01:27:20|551.42|548.62|551.64|548.84|551.64|548.84|551.42|548.62|0
1644283650000|2022-02-08 01:27:30|551.42|548.62|551.42|548.62|551.42|548.62|551.42|548.62|0
1644283660000|2022-02-08 01:27:40|551.19|548.39|551.19|548.39|551.19|548.39|551.19|548.39|0
1644283670000|2022-02-08 01:27:50|550.97|548.17|551.19|548.39|551.19|548.39|550.97|548.17|0
1644283680000|2022-02-08 01:28:00|550.97|548.17|550.97|548.17|550.97|548.17|550.97|548.17|0
1644283690000|2022-02-08 01:28:10|550.86|548.06|551.19|548.39|551.19|548.39|550.86|548.06|0
1644283700000|2022-02-08 01:28:20|550.97|548.17|550.86|548.06|550.97|548.17|550.86|548.06|0
1644283710000|2022-02-08 01:28:30|550.75|547.95|550.75|547.95|550.75|547.95|550.75|547.95|0
1644283740000|2022-02-08 01:29:00|550.97|548.17|550.75|547.95|550.97|548.17|550.75|547.95|0
1644283750000|2022-02-08 01:29:10|550.86|548.06|550.75|547.95|550.86|548.06|550.75|547.95|0
1644283760000|2022-02-08 01:29:20|550.3|547.5|550.3|547.5|550.3|547.5|550.3|547.5|0
1644283770000|2022-02-08 01:29:30|550.08|547.28|549.86|547.06|550.08|547.28|549.86|547.06|0
1644283780000|2022-02-08 01:29:40|549.97|547.17|549.97|547.17|549.97|547.17|549.97|547.17|0
1644283790000|2022-02-08 01:29:50|550.08|547.28|549.86|547.06|550.08|547.28|549.86|547.06|0
1644283800000|2022-02-08 01:30:00|550.08|547.28|550.3|547.5|550.3|547.5|550.08|547.28|0
1644283810000|2022-02-08 01:30:10|550.08|547.28|550.42|547.62|550.75|547.95|550.08|547.28|0
1644283820000|2022-02-08 01:30:20|550.53|547.73|550.3|547.5|550.53|547.73|550.3|547.5|0
1644283830000|2022-02-08 01:30:30|550.53|547.73|550.2|547.4|550.53|547.73|550.2|547.4|0
1644283840000|2022-02-08 01:30:40|550.3|547.5|550.2|547.4|550.3|547.5|550.2|547.4|0
1644283850000|2022-02-08 01:30:50|550.3|547.5|550.3|547.5|550.3|547.5|550.3|547.5|0
1644283860000|2022-02-08 01:31:00|550.53|547.73|550.53|547.73|550.53|547.73|550.3|547.5|0
1644283870000|2022-02-08 01:31:10|550.3|547.5|550.3|547.5|550.3|547.5|550.3|547.5|0
1644283880000|2022-02-08 01:31:20|550.53|547.73|550.53|547.73|550.53|547.73|550.53|547.73|0
1644283890000|2022-02-08 01:31:30|550.3|547.5|550.42|547.62|550.42|547.62|550.3|547.5|0
1644283900000|2022-02-08 01:31:40|550.3|547.5|550.53|547.73|550.53|547.73|550.3|547.5|0
1644283910000|2022-02-08 01:31:50|550.75|547.95|550.97|548.17|550.97|548.17|550.75|547.95|0
1644283920000|2022-02-08 01:32:00|551.19|548.39|551.64|548.84|551.64|548.84|551.19|548.39|0
1644283930000|2022-02-08 01:32:10|551.41|548.61|551.75|548.95|551.75|548.95|551.41|548.61|0
1644283940000|2022-02-08 01:32:20|551.86|549.06|552.08|549.28|552.08|549.28|551.86|549.06|0
1644283950000|2022-02-08 01:32:30|552.3|549.5|552.3|549.5|552.3|549.5|552.3|549.5|0
1644283960000|2022-02-08 01:32:40|552.08|549.28|552.08|549.28|552.3|549.5|552.08|549.28|0
1644283970000|2022-02-08 01:32:50|552.3|549.5|551.86|549.06|552.3|549.5|551.86|549.06|0
1644283980000|2022-02-08 01:33:00|552.08|549.28|552.3|549.5|552.3|549.5|552.08|549.28|0
1644283990000|2022-02-08 01:33:10|552.53|549.73|552.3|549.5|552.53|549.73|552.3|549.5|0
1644284000000|2022-02-08 01:33:20|552.42|549.62|552.53|549.73|552.53|549.73|552.3|549.5|0
1644284010000|2022-02-08 01:33:30|552.3|549.5|552.42|549.62|552.53|549.73|552.3|549.5|0
1644284020000|2022-02-08 01:33:40|552.3|549.5|552.3|549.5|552.53|549.73|552.3|549.5|0
1644284030000|2022-02-08 01:33:50|552.2|549.4|551.98|549.18|552.2|549.4|551.98|549.18|0
1644284040000|2022-02-08 01:34:00|552.08|549.28|551.86|549.06|552.08|549.28|551.86|549.06|0
1644284050000|2022-02-08 01:34:10|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1644284060000|2022-02-08 01:34:20|551.86|549.06|552.08|549.28|552.3|549.5|551.86|549.06|0
1644284070000|2022-02-08 01:34:30|552.3|549.5|552.08|549.28|552.3|549.5|552.08|549.28|0
1644284080000|2022-02-08 01:34:40|551.86|549.06|552.08|549.28|552.2|549.4|551.86|549.06|0
1644284100000|2022-02-08 01:35:00|551.86|549.06|551.86|549.06|551.86|549.06|551.86|549.06|0
1644284110000|2022-02-08 01:35:10|551.75|548.95|551.41|548.61|551.75|548.95|551.41|548.61|0
1644284120000|2022-02-08 01:35:20|551.19|548.39|551.31|548.51|551.31|548.51|551.19|548.39|0
1644284130000|2022-02-08 01:35:30|551.19|548.39|551.19|548.39|551.41|548.61|551.19|548.39|0
1644284140000|2022-02-08 01:35:40|550.97|548.17|551.08|548.28|551.19|548.39|550.97|548.17|0
1644284150000|2022-02-08 01:35:50|550.97|548.17|550.97|548.17|550.97|548.17|550.97|548.17|0
1644284160000|2022-02-08 01:36:00|551.19|548.39|551.41|548.61|551.41|548.61|551.19|548.39|0
1644284170000|2022-02-08 01:36:10|551.19|548.39|551.41|548.61|551.41|548.61|551.19|548.39|0
1644284180000|2022-02-08 01:36:20|551.31|548.51|551.41|548.61|551.41|548.61|551.31|548.51|0
1644284190000|2022-02-08 01:36:30|551.19|548.39|551.19|548.39|551.19|548.39|550.97|548.17|0
1644284200000|2022-02-08 01:36:40|551.41|548.61|551.19|548.39|551.41|548.61|551.19|548.39|0
1644284220000|2022-02-08 01:37:00|551.08|548.28|551.19|548.39|551.19|548.39|550.97|548.17|0
1644284230000|2022-02-08 01:37:10|551.31|548.51|551.53|548.73|551.53|548.73|551.31|548.51|0
1644284240000|2022-02-08 01:37:20|551.64|548.84|551.41|548.61|551.64|548.84|551.41|548.61|0
1644284250000|2022-02-08 01:37:30|550.97|548.17|550.97|548.17|551.08|548.28|550.97|548.17|0
1644284260000|2022-02-08 01:37:40|551.19|548.39|550.97|548.17|551.19|548.39|550.97|548.17|0
1644284270000|2022-02-08 01:37:50|550.75|547.95|550.75|547.95|550.75|547.95|550.75|547.95|0
1644284280000|2022-02-08 01:38:00|550.97|548.17|550.75|547.95|550.97|548.17|550.75|547.95|0
1644284290000|2022-02-08 01:38:10|550.52|547.72|550.3|547.5|550.52|547.72|550.08|547.28|0
1644284300000|2022-02-08 01:38:20|550.08|547.28|550.08|547.28|550.19|547.39|550.08|547.28|0
1644284310000|2022-02-08 01:38:30|550.19|547.39|550.08|547.28|550.19|547.39|550.08|547.28|0
1644284320000|2022-02-08 01:38:40|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1644284340000|2022-02-08 01:39:00|549.63|546.83|549.63|546.83|549.75|546.95|549.63|546.83|0
1644284350000|2022-02-08 01:39:10|549.19|546.39|549.19|546.39|549.19|546.39|549.19|546.39|0
1644284360000|2022-02-08 01:39:20|549.41|546.61|549.41|546.61|549.41|546.61|549.41|546.61|0
1644284370000|2022-02-08 01:39:30|549.53|546.73|549.63|546.83|549.63|546.83|549.53|546.73|0
1644284380000|2022-02-08 01:39:40|549.53|546.73|549.63|546.83|549.63|546.83|549.53|546.73|0
1644284390000|2022-02-08 01:39:50|549.41|546.61|549.41|546.61|549.41|546.61|549.41|546.61|0
1644284400000|2022-02-08 01:40:00|549.19|546.39|548.19|545.39|549.19|546.39|548.19|545.39|0
1644284410000|2022-02-08 01:40:10|548.42|545.62|548.3|545.5|548.42|545.62|548.3|545.5|0
1644284420000|2022-02-08 01:40:20|548.08|545.28|547.41|544.61|548.08|545.28|547.41|544.61|0
1644284430000|2022-02-08 01:40:30|547.64|544.84|547.64|544.84|547.64|544.84|547.64|544.84|0
1644284440000|2022-02-08 01:40:40|547.53|544.73|547.97|545.17|547.97|545.17|547.53|544.73|0
1644284450000|2022-02-08 01:40:50|547.86|545.06|547.86|545.06|547.86|545.06|547.64|544.84|0
1644284460000|2022-02-08 01:41:00|548.08|545.28|547.86|545.06|548.08|545.28|547.86|545.06|0
1644284470000|2022-02-08 01:41:10|547.97|545.17|548.3|545.5|548.3|545.5|547.97|545.17|0
1644284480000|2022-02-08 01:41:20|548.52|545.72|548.52|545.72|548.52|545.72|548.3|545.5|0
1644284490000|2022-02-08 01:41:30|548.3|545.5|548.08|545.28|548.3|545.5|548.08|545.28|0
1644284500000|2022-02-08 01:41:40|548.19|545.39|548.08|545.28|548.3|545.5|548.08|545.28|0
1644284510000|2022-02-08 01:41:50|548.3|545.5|548.3|545.5|548.3|545.5|548.3|545.5|0
1644284520000|2022-02-08 01:42:00|548.08|545.28|547.86|545.06|548.08|545.28|547.86|545.06|0
1644284530000|2022-02-08 01:42:10|547.97|545.17|547.86|545.06|547.97|545.17|547.86|545.06|0
1644284540000|2022-02-08 01:42:20|547.97|545.17|547.86|545.06|547.97|545.17|547.86|545.06|0
1644284550000|2022-02-08 01:42:30|548.08|545.28|547.97|545.17|548.3|545.5|547.97|545.17|0
1644284560000|2022-02-08 01:42:40|548.08|545.28|548.08|545.28|548.08|545.28|548.08|545.28|0
1644284570000|2022-02-08 01:42:50|547.97|545.17|547.97|545.17|547.97|545.17|547.97|545.17|0
1644284580000|2022-02-08 01:43:00|547.86|545.06|547.75|544.95|547.86|545.06|547.63|544.83|0
1644284590000|2022-02-08 01:43:10|547.86|545.06|547.86|545.06|547.97|545.17|547.86|545.06|0
1644284600000|2022-02-08 01:43:20|547.97|545.17|547.97|545.17|548.08|545.28|547.86|545.06|0
1644284610000|2022-02-08 01:43:30|547.86|545.06|548.08|545.28|548.08|545.28|547.86|545.06|0
1644284620000|2022-02-08 01:43:40|548.3|545.5|548.3|545.5|548.3|545.5|548.08|545.28|0
1644284630000|2022-02-08 01:43:50|548.42|545.62|548.3|545.5|548.42|545.62|548.3|545.5|0
1644284640000|2022-02-08 01:44:00|548.74|545.94|548.74|545.94|548.74|545.94|548.74|545.94|0
1644284650000|2022-02-08 01:44:10|548.97|546.17|549.19|546.39|549.19|546.39|548.97|546.17|0
1644284660000|2022-02-08 01:44:20|549.41|546.61|549.63|546.83|549.63|546.83|549.41|546.61|0
1644284670000|2022-02-08 01:44:30|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1644284680000|2022-02-08 01:44:40|549.75|546.95|549.75|546.95|549.86|547.06|549.75|546.95|0
1644284690000|2022-02-08 01:44:50|549.63|546.83|549.86|547.06|549.86|547.06|549.63|546.83|0
1644284700000|2022-02-08 01:45:00|549.75|546.95|549.86|547.06|549.86|547.06|549.63|546.83|0
1644284710000|2022-02-08 01:45:10|550.74|547.94|550.74|547.94|550.74|547.94|550.52|547.72|0
1644284730000|2022-02-08 01:45:30|550.86|548.06|551.19|548.39|551.19|548.39|550.74|547.94|0
1644284740000|2022-02-08 01:45:40|551.41|548.61|551.41|548.61|551.41|548.61|551.41|548.61|0
1644284750000|2022-02-08 01:45:50|551.53|548.73|551.41|548.61|551.53|548.73|551.41|548.61|0
1644284760000|2022-02-08 01:46:00|551.19|548.39|550.86|548.06|551.19|548.39|550.86|548.06|0
1644284770000|2022-02-08 01:46:10|550.97|548.17|551.19|548.39|551.19|548.39|550.74|547.94|0
1644284800000|2022-02-08 01:46:40|550.97|548.17|550.97|548.17|550.97|548.17|550.74|547.94|0
1644284810000|2022-02-08 01:46:50|551.19|548.39|551.19|548.39|551.19|548.39|551.08|548.28|0
1644284820000|2022-02-08 01:47:00|550.97|548.17|551.19|548.39|551.19|548.39|550.97|548.17|0
1644284830000|2022-02-08 01:47:10|551.08|548.28|551.41|548.61|551.41|548.61|551.08|548.28|0
1644284840000|2022-02-08 01:47:20|551.53|548.73|551.86|549.06|551.86|549.06|551.53|548.73|0
1644284850000|2022-02-08 01:47:30|552.08|549.28|552.75|549.95|552.75|549.95|552.08|549.28|0
1644284860000|2022-02-08 01:47:40|552.64|549.84|552.52|549.72|552.64|549.84|552.3|549.5|0
1644284870000|2022-02-08 01:47:50|552.3|549.5|552.3|549.5|552.3|549.5|552.3|549.5|0
1644284880000|2022-02-08 01:48:00|552.42|549.62|552.3|549.5|552.42|549.62|552.3|549.5|0
1644284890000|2022-02-08 01:48:10|552.2|549.4|552.42|549.62|552.42|549.62|552.2|549.4|0
1644284900000|2022-02-08 01:48:20|552.3|549.5|552.08|549.28|552.3|549.5|552.08|549.28|0
1644284910000|2022-02-08 01:48:30|552.19|549.39|551.63|548.83|552.19|549.39|551.63|548.83|0
1644284920000|2022-02-08 01:48:40|551.75|548.95|551.63|548.83|551.75|548.95|551.63|548.83|0
1644284940000|2022-02-08 01:49:00|551.53|548.73|551.41|548.61|551.63|548.83|551.41|548.61|0
1644284950000|2022-02-08 01:49:10|551.63|548.83|551.41|548.61|551.75|548.95|551.41|548.61|0
1644284960000|2022-02-08 01:49:20|551.53|548.73|551.41|548.61|551.53|548.73|551.41|548.61|0
1644284970000|2022-02-08 01:49:30|551.53|548.73|551.41|548.61|551.53|548.73|551.41|548.61|0
1644284980000|2022-02-08 01:49:40|551.53|548.73|551.97|549.17|551.97|549.17|551.53|548.73|0
1644284990000|2022-02-08 01:49:50|551.86|549.06|551.86|549.06|551.86|549.06|551.86|549.06|0
1644285000000|2022-02-08 01:50:00|551.63|548.83|551.63|548.83|551.63|548.83|551.63|548.83|0
1644285010000|2022-02-08 01:50:10|551.41|548.61|551.19|548.39|551.41|548.61|551.19|548.39|0
1644285020000|2022-02-08 01:50:20|551.41|548.61|551.3|548.5|551.41|548.61|551.19|548.39|0
1644285030000|2022-02-08 01:50:30|551.53|548.73|551.63|548.83|551.86|549.06|551.53|548.73|0
1644285040000|2022-02-08 01:50:40|551.86|549.06|551.86|549.06|551.86|549.06|551.86|549.06|0
1644285050000|2022-02-08 01:50:50|551.97|549.17|551.86|549.06|551.97|549.17|551.86|549.06|0
1644285060000|2022-02-08 01:51:00|551.97|549.17|551.86|549.06|551.97|549.17|551.86|549.06|0
1644285070000|2022-02-08 01:51:10|551.63|548.83|551.63|548.83|551.86|549.06|551.63|548.83|0
1644285080000|2022-02-08 01:51:20|551.86|549.06|552.08|549.28|552.08|549.28|551.86|549.06|0
1644285090000|2022-02-08 01:51:30|552.75|549.95|552.75|549.95|552.97|550.17|552.75|549.95|0
1644285100000|2022-02-08 01:51:40|552.86|550.06|553.19|550.39|553.19|550.39|552.75|549.95|0
1644285110000|2022-02-08 01:51:50|552.97|550.17|552.52|549.72|552.97|550.17|552.52|549.72|0
1644285120000|2022-02-08 01:52:00|552.75|549.95|552.75|549.95|552.97|550.17|552.75|549.95|0
1644285130000|2022-02-08 01:52:10|552.86|550.06|552.75|549.95|552.86|550.06|552.75|549.95|0
1644285140000|2022-02-08 01:52:20|552.97|550.17|552.75|549.95|552.97|550.17|552.75|549.95|0
1644285150000|2022-02-08 01:52:30|552.52|549.72|552.3|549.5|552.52|549.72|552.3|549.5|0
1644285160000|2022-02-08 01:52:40|552.08|549.28|552.3|549.5|552.3|549.5|552.08|549.28|0
1644285170000|2022-02-08 01:52:50|552.52|549.72|552.3|549.5|552.52|549.72|552.3|549.5|0
1644285180000|2022-02-08 01:53:00|552.42|549.62|552.52|549.72|552.52|549.72|552.42|549.62|0
1644285190000|2022-02-08 01:53:10|552.64|549.84|552.64|549.84|552.64|549.84|552.64|549.84|0
1644285200000|2022-02-08 01:53:20|552.52|549.72|551.86|549.06|552.52|549.72|551.86|549.06|0
1644285210000|2022-02-08 01:53:30|552.08|549.28|552.52|549.72|552.52|549.72|552.08|549.28|0
1644285220000|2022-02-08 01:53:40|552.3|549.5|552.52|549.72|552.52|549.72|552.3|549.5|0
1644285230000|2022-02-08 01:53:50|552.3|549.5|552.52|549.72|552.52|549.72|552.3|549.5|0
1644285250000|2022-02-08 01:54:10|552.3|549.5|552.42|549.62|552.42|549.62|552.3|549.5|0
1644285260000|2022-02-08 01:54:20|552.3|549.5|552.42|549.62|552.42|549.62|552.3|549.5|0
1644285270000|2022-02-08 01:54:30|552.3|549.5|551.97|549.17|552.52|549.72|551.97|549.17|0
1644285280000|2022-02-08 01:54:40|551.86|549.06|551.63|548.83|551.86|549.06|551.63|548.83|0
1644285290000|2022-02-08 01:54:50|551.41|548.61|551.41|548.61|551.53|548.73|551.41|548.61|0
1644285300000|2022-02-08 01:55:00|551.63|548.83|551.63|548.83|551.86|549.06|551.63|548.83|0
1644285310000|2022-02-08 01:55:10|551.41|548.61|551.41|548.61|551.41|548.61|551.41|548.61|0
1644285320000|2022-02-08 01:55:20|551.63|548.83|551.63|548.83|551.86|549.06|551.63|548.83|0
1644285330000|2022-02-08 01:55:30|551.53|548.73|551.63|548.83|551.63|548.83|551.53|548.73|0
1644285340000|2022-02-08 01:55:40|551.75|548.95|551.97|549.17|551.97|549.17|551.75|548.95|0
1644285350000|2022-02-08 01:55:50|551.75|548.95|551.86|549.06|551.86|549.06|551.75|548.95|0
1644285360000|2022-02-08 01:56:00|552.08|549.28|551.86|549.06|552.08|549.28|551.75|548.95|0
1644285370000|2022-02-08 01:56:10|552.08|549.28|552.52|549.72|552.52|549.72|552.08|549.28|0
1644285380000|2022-02-08 01:56:20|552.3|549.5|552.3|549.5|552.42|549.62|552.3|549.5|0
1644285390000|2022-02-08 01:56:30|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1644285400000|2022-02-08 01:56:40|551.97|549.17|552.08|549.28|552.08|549.28|551.97|549.17|0
1644285410000|2022-02-08 01:56:50|552.19|549.39|552.19|549.39|552.19|549.39|552.08|549.28|0
1644285420000|2022-02-08 01:57:00|551.85|549.05|552.08|549.28|552.08|549.28|551.85|549.05|0
1644285430000|2022-02-08 01:57:10|551.85|549.05|552.3|549.5|552.3|549.5|551.85|549.05|0
1644285440000|2022-02-08 01:57:20|552.42|549.62|552.52|549.72|552.52|549.72|552.42|549.62|0
1644285450000|2022-02-08 01:57:30|552.3|549.5|552.3|549.5|552.3|549.5|552.3|549.5|0
1644285460000|2022-02-08 01:57:40|552.42|549.62|552.42|549.62|552.42|549.62|552.42|549.62|0
1644285470000|2022-02-08 01:57:50|552.52|549.72|552.42|549.62|552.52|549.72|552.3|549.5|0
1644285480000|2022-02-08 01:58:00|552.3|549.5|552.3|549.5|552.3|549.5|551.85|549.05|0
1644285490000|2022-02-08 01:58:10|552.08|549.28|552.19|549.39|552.19|549.39|552.08|549.28|0
1644285500000|2022-02-08 01:58:20|552.3|549.5|552.19|549.39|552.3|549.5|552.19|549.39|0
1644285510000|2022-02-08 01:58:30|552.08|549.28|552.19|549.39|552.19|549.39|552.08|549.28|0
1644285520000|2022-02-08 01:58:40|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1644285530000|2022-02-08 01:58:50|551.63|548.83|551.41|548.61|551.63|548.83|551.41|548.61|0
1644285540000|2022-02-08 01:59:00|551.63|548.83|551.63|548.83|551.85|549.05|551.63|548.83|0
1644285550000|2022-02-08 01:59:10|551.41|548.61|551.85|549.05|551.85|549.05|551.41|548.61|0
1644285560000|2022-02-08 01:59:20|551.63|548.83|552.3|549.5|552.3|549.5|551.63|548.83|0
1644285570000|2022-02-08 01:59:30|552.08|549.28|551.85|549.05|552.08|549.28|551.85|549.05|0
1644285580000|2022-02-08 01:59:40|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1644285590000|2022-02-08 01:59:50|552.3|549.5|551.85|549.05|552.3|549.5|551.85|549.05|0
1644285600000|2022-02-08 02:00:00|551.63|548.83|551.19|548.39|551.75|548.95|551.19|548.39|0
1644285610000|2022-02-08 02:00:10|551.53|548.73|551.41|548.61|551.63|548.83|551.41|548.61|0
1644285620000|2022-02-08 02:00:20|551.3|548.5|550.96|548.16|551.3|548.5|550.96|548.16|0
1644285630000|2022-02-08 02:00:30|551.08|548.28|551.19|548.39|551.41|548.61|551.08|548.28|0
1644285640000|2022-02-08 02:00:40|550.96|548.16|550.96|548.16|550.96|548.16|550.96|548.16|0
1644285650000|2022-02-08 02:00:50|551.08|548.28|551.19|548.39|551.19|548.39|551.08|548.28|0
1644285660000|2022-02-08 02:01:00|550.96|548.16|550.64|547.84|550.96|548.16|550.52|547.72|0
1644285670000|2022-02-08 02:01:10|550.52|547.72|550.86|548.06|550.86|548.06|550.52|547.72|0
1644285680000|2022-02-08 02:01:20|550.74|547.94|550.74|547.94|550.86|548.06|550.74|547.94|0
1644285690000|2022-02-08 02:01:30|550.86|548.06|550.96|548.16|551.08|548.28|550.86|548.06|0
1644285700000|2022-02-08 02:01:40|551.08|548.28|551.08|548.28|551.08|548.28|551.08|548.28|0
1644285710000|2022-02-08 02:01:50|551.19|548.39|551.41|548.61|551.41|548.61|551.19|548.39|0
1644285720000|2022-02-08 02:02:00|551.3|548.5|551.19|548.39|551.3|548.5|551.19|548.39|0
1644285730000|2022-02-08 02:02:10|551.41|548.61|551.41|548.61|551.63|548.83|551.41|548.61|0
1644285760000|2022-02-08 02:02:40|551.63|548.83|551.63|548.83|551.85|549.05|551.63|548.83|0
1644285770000|2022-02-08 02:02:50|551.75|548.95|551.75|548.95|551.75|548.95|551.63|548.83|0
1644285780000|2022-02-08 02:03:00|551.63|548.83|551.63|548.83|551.75|548.95|551.63|548.83|0
1644285790000|2022-02-08 02:03:10|551.97|549.17|552.41|549.61|552.41|549.61|551.97|549.17|0
1644285800000|2022-02-08 02:03:20|552.3|549.5|552.3|549.5|552.41|549.61|552.3|549.5|0
1644285810000|2022-02-08 02:03:30|552.52|549.72|552.52|549.72|552.52|549.72|552.52|549.72|0
1644285820000|2022-02-08 02:03:40|552.64|549.84|552.52|549.72|552.64|549.84|552.52|549.72|0
1644285830000|2022-02-08 02:03:50|552.74|549.94|552.52|549.72|552.74|549.94|552.52|549.72|0
1644285840000|2022-02-08 02:04:00|552.74|549.94|552.86|550.06|552.86|550.06|552.74|549.94|0
1644285850000|2022-02-08 02:04:10|552.74|549.94|552.64|549.84|552.74|549.94|552.52|549.72|0
1644285860000|2022-02-08 02:04:20|552.52|549.72|552.74|549.94|552.74|549.94|552.52|549.72|0
1644285870000|2022-02-08 02:04:30|552.97|550.17|553.19|550.39|553.19|550.39|552.97|550.17|0
1644285880000|2022-02-08 02:04:40|553.31|550.51|553.31|550.51|553.31|550.51|553.19|550.39|0
1644285890000|2022-02-08 02:04:50|553.41|550.61|553.53|550.73|553.53|550.73|553.41|550.61|0
1644285900000|2022-02-08 02:05:00|553.41|550.61|553.31|550.51|553.41|550.61|553.31|550.51|0
1644285910000|2022-02-08 02:05:10|553.41|550.61|553.31|550.51|553.41|550.61|553.19|550.39|0
1644285920000|2022-02-08 02:05:20|553.41|550.61|553.63|550.83|553.63|550.83|553.41|550.61|0
1644285930000|2022-02-08 02:05:30|553.86|551.06|553.86|551.06|553.86|551.06|553.86|551.06|0
1644285940000|2022-02-08 02:05:40|553.63|550.83|553.63|550.83|553.63|550.83|553.41|550.61|0
1644285960000|2022-02-08 02:06:00|553.75|550.95|553.75|550.95|553.86|551.06|553.75|550.95|0
1644285970000|2022-02-08 02:06:10|553.86|551.06|553.63|550.83|553.86|551.06|553.63|550.83|0
1644285980000|2022-02-08 02:06:20|553.75|550.95|553.63|550.83|553.75|550.95|553.63|550.83|0
1644286000000|2022-02-08 02:06:40|553.41|550.61|553.41|550.61|553.41|550.61|553.41|550.61|0
1644286020000|2022-02-08 02:07:00|553.53|550.73|553.63|550.83|553.63|550.83|553.53|550.73|0
1644286030000|2022-02-08 02:07:10|553.86|551.06|554.2|551.4|554.3|551.5|553.86|551.06|0
1644286040000|2022-02-08 02:07:20|554.3|551.5|554.3|551.5|554.3|551.5|554.08|551.28|0
1644286050000|2022-02-08 02:07:30|554.08|551.28|554.3|551.5|554.3|551.5|554.08|551.28|0
1644286060000|2022-02-08 02:07:40|554.2|551.4|554.3|551.5|554.3|551.5|554.2|551.4|0
1644286070000|2022-02-08 02:07:50|554.53|551.73|554.3|551.5|554.53|551.73|554.3|551.5|0
1644286080000|2022-02-08 02:08:00|554.08|551.28|553.63|550.83|554.08|551.28|553.63|550.83|0
1644286090000|2022-02-08 02:08:10|553.41|550.61|553.41|550.61|553.41|550.61|553.41|550.61|0
1644286100000|2022-02-08 02:08:20|553.63|550.83|553.86|551.06|553.86|551.06|553.63|550.83|0
1644286110000|2022-02-08 02:08:30|553.75|550.95|553.53|550.73|553.75|550.95|553.41|550.61|0
1644286120000|2022-02-08 02:08:40|553.63|550.83|553.75|550.95|553.75|550.95|553.63|550.83|0
1644286130000|2022-02-08 02:08:50|553.86|551.06|553.41|550.61|553.86|551.06|553.41|550.61|0
1644286150000|2022-02-08 02:09:10|553.19|550.39|553.19|550.39|553.41|550.61|553.19|550.39|0
1644286160000|2022-02-08 02:09:20|552.97|550.17|552.86|550.06|552.97|550.17|552.74|549.94|0
1644286170000|2022-02-08 02:09:30|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1644286180000|2022-02-08 02:09:40|552.86|550.06|552.86|550.06|552.86|550.06|552.86|550.06|0
1644286190000|2022-02-08 02:09:50|552.74|549.94|552.97|550.17|552.97|550.17|552.74|549.94|0
1644286200000|2022-02-08 02:10:00|553.19|550.39|553.63|550.83|553.63|550.83|553.19|550.39|0
1644286210000|2022-02-08 02:10:10|553.41|550.61|553.41|550.61|553.41|550.61|553.41|550.61|0
1644286220000|2022-02-08 02:10:20|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1644286230000|2022-02-08 02:10:30|553.41|550.61|553.19|550.39|553.41|550.61|553.19|550.39|0
1644286240000|2022-02-08 02:10:40|553.41|550.61|553.19|550.39|553.41|550.61|553.19|550.39|0
1644286250000|2022-02-08 02:10:50|553.41|550.61|553.63|550.83|553.63|550.83|553.41|550.61|0
1644286260000|2022-02-08 02:11:00|553.86|551.06|554.3|551.5|554.3|551.5|553.86|551.06|0
1644286270000|2022-02-08 02:11:10|554.08|551.28|554.3|551.5|554.3|551.5|554.08|551.28|0
1644286280000|2022-02-08 02:11:20|554.2|551.4|554.2|551.4|554.2|551.4|554.2|551.4|0
1644286290000|2022-02-08 02:11:30|554.3|551.5|554.3|551.5|554.3|551.5|554.3|551.5|0
1644286300000|2022-02-08 02:11:40|554.52|551.72|554.08|551.28|554.52|551.72|554.08|551.28|0
1644286310000|2022-02-08 02:11:50|554.52|551.72|554.3|551.5|554.52|551.72|554.3|551.5|0
1644286320000|2022-02-08 02:12:00|554.52|551.72|554.3|551.5|554.52|551.72|554.3|551.5|0
1644286340000|2022-02-08 02:12:20|554.52|551.72|554.75|551.95|554.75|551.95|554.52|551.72|0
1644286350000|2022-02-08 02:12:30|554.52|551.72|554.64|551.84|554.64|551.84|554.52|551.72|0
1644286360000|2022-02-08 02:12:40|554.3|551.5|554.52|551.72|554.52|551.72|554.3|551.5|0
1644286370000|2022-02-08 02:12:50|554.3|551.5|554.52|551.72|554.52|551.72|554.3|551.5|0
1644286380000|2022-02-08 02:13:00|554.3|551.5|554.3|551.5|554.42|551.62|554.3|551.5|0
1644286390000|2022-02-08 02:13:10|553.86|551.06|553.63|550.83|553.86|551.06|553.41|550.61|0
1644286400000|2022-02-08 02:13:20|553.75|550.95|553.75|550.95|553.75|550.95|553.63|550.83|0
1644286410000|2022-02-08 02:13:30|553.86|551.06|553.63|550.83|553.86|551.06|553.63|550.83|0
1644286430000|2022-02-08 02:13:50|553.86|551.06|553.63|550.83|553.86|551.06|553.63|550.83|0
1644286440000|2022-02-08 02:14:00|553.86|551.06|553.75|550.95|553.86|551.06|553.75|550.95|0
1644286450000|2022-02-08 02:14:10|553.86|551.06|554.08|551.28|554.08|551.28|553.86|551.06|0
1644286460000|2022-02-08 02:14:20|553.97|551.17|553.63|550.83|553.97|551.17|553.63|550.83|0
1644286470000|2022-02-08 02:14:30|553.86|551.06|553.86|551.06|553.86|551.06|553.86|551.06|0
1644286480000|2022-02-08 02:14:40|553.63|550.83|553.63|550.83|553.63|550.83|553.63|550.83|0
1644286490000|2022-02-08 02:14:50|553.75|550.95|553.63|550.83|553.75|550.95|553.63|550.83|0
1644286500000|2022-02-08 02:15:00|553.86|551.06|553.75|550.95|553.86|551.06|553.75|550.95|0
1644286510000|2022-02-08 02:15:10|553.63|550.83|553.41|550.61|553.86|551.06|553.41|550.61|0
1644286520000|2022-02-08 02:15:20|553.53|550.73|553.53|550.73|553.53|550.73|553.53|550.73|0
1644286530000|2022-02-08 02:15:30|553.41|550.61|553.63|550.83|553.63|550.83|553.41|550.61|0
1644286540000|2022-02-08 02:15:40|553.41|550.61|553.63|550.83|553.63|550.83|553.41|550.61|0
1644286550000|2022-02-08 02:15:50|553.41|550.61|553.41|550.61|553.41|550.61|553.41|550.61|0
1644286560000|2022-02-08 02:16:00|553.53|550.73|553.53|550.73|553.53|550.73|553.53|550.73|0
1644286570000|2022-02-08 02:16:10|553.63|550.83|553.41|550.61|553.63|550.83|553.41|550.61|0
1644286580000|2022-02-08 02:16:20|553.53|550.73|553.53|550.73|553.53|550.73|553.53|550.73|0
1644286590000|2022-02-08 02:16:30|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1644286600000|2022-02-08 02:16:40|553.3|550.5|553.41|550.61|553.41|550.61|553.3|550.5|0
1644286610000|2022-02-08 02:16:50|553.53|550.73|553.41|550.61|553.53|550.73|553.41|550.61|0
1644286620000|2022-02-08 02:17:00|553.53|550.73|553.53|550.73|553.63|550.83|553.53|550.73|0
1644286630000|2022-02-08 02:17:10|553.63|550.83|553.75|550.95|553.75|550.95|553.63|550.83|0
1644286640000|2022-02-08 02:17:20|553.86|551.06|553.63|550.83|553.86|551.06|553.63|550.83|0
1644286650000|2022-02-08 02:17:30|553.75|550.95|553.75|550.95|553.86|551.06|553.75|550.95|0
1644286660000|2022-02-08 02:17:40|553.86|551.06|553.86|551.06|553.86|551.06|553.86|551.06|0
1644286670000|2022-02-08 02:17:50|553.97|551.17|553.86|551.06|553.97|551.17|553.86|551.06|0
1644286680000|2022-02-08 02:18:00|553.63|550.83|554.19|551.39|554.19|551.39|553.63|550.83|0
1644286690000|2022-02-08 02:18:10|554.3|551.5|554.3|551.5|554.52|551.72|554.3|551.5|0
1644286700000|2022-02-08 02:18:20|554.42|551.62|554.3|551.5|554.42|551.62|554.3|551.5|0
1644286710000|2022-02-08 02:18:30|554.08|551.28|554.08|551.28|554.08|551.28|553.85|551.05|0
1644286720000|2022-02-08 02:18:40|553.97|551.17|554.19|551.39|554.19|551.39|553.97|551.17|0
1644286730000|2022-02-08 02:18:50|554.08|551.28|554.19|551.39|554.19|551.39|554.08|551.28|0
1644286740000|2022-02-08 02:19:00|554.3|551.5|554.3|551.5|554.3|551.5|554.3|551.5|0
1644286760000|2022-02-08 02:19:20|554.52|551.72|554.52|551.72|554.52|551.72|554.3|551.5|0
1644286780000|2022-02-08 02:19:40|554.75|551.95|554.97|552.17|554.97|552.17|554.75|551.95|0
1644286790000|2022-02-08 02:19:50|555.19|552.39|555.19|552.39|555.31|552.51|555.19|552.39|0
1644286800000|2022-02-08 02:20:00|555.42|552.62|556.31|553.51|556.31|553.51|555.42|552.62|0
1644286810000|2022-02-08 02:20:10|556.08|553.28|555.98|553.18|556.08|553.28|555.98|553.18|0
1644286820000|2022-02-08 02:20:20|555.53|552.73|555.19|552.39|555.53|552.73|555.19|552.39|0
1644286830000|2022-02-08 02:20:30|554.97|552.17|554.75|551.95|554.97|552.17|554.52|551.72|0
1644286840000|2022-02-08 02:20:40|554.52|551.72|553.85|551.05|554.52|551.72|553.75|550.95|0
1644286850000|2022-02-08 02:20:50|553.63|550.83|553.63|550.83|553.63|550.83|553.63|550.83|0
1644286860000|2022-02-08 02:21:00|553.19|550.39|552.96|550.16|553.19|550.39|552.96|550.16|0
1644286870000|2022-02-08 02:21:10|553.08|550.28|552.63|549.83|553.08|550.28|552.63|549.83|0
1644286880000|2022-02-08 02:21:20|552.74|549.94|552.74|549.94|552.74|549.94|552.63|549.83|0
1644286890000|2022-02-08 02:21:30|552.07|549.27|552.52|549.72|552.52|549.72|552.07|549.27|0
1644286900000|2022-02-08 02:21:40|552.74|549.94|552.63|549.83|552.74|549.94|552.63|549.83|0
1644286910000|2022-02-08 02:21:50|552.52|549.72|552.52|549.72|552.52|549.72|552.3|549.5|0
1644286920000|2022-02-08 02:22:00|552.74|549.94|552.3|549.5|552.74|549.94|552.3|549.5|0
1644286930000|2022-02-08 02:22:10|552.41|549.61|552.3|549.5|552.41|549.61|552.19|549.39|0
1644286940000|2022-02-08 02:22:20|552.52|549.72|552.3|549.5|552.52|549.72|552.3|549.5|0
1644286950000|2022-02-08 02:22:30|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1644286960000|2022-02-08 02:22:40|551.85|549.05|551.63|548.83|551.85|549.05|551.63|548.83|0
1644286970000|2022-02-08 02:22:50|551.74|548.94|552.07|549.27|552.07|549.27|551.74|548.94|0
1644286980000|2022-02-08 02:23:00|551.85|549.05|551.85|549.05|552.07|549.27|551.85|549.05|0
1644286990000|2022-02-08 02:23:10|551.97|549.17|552.07|549.27|552.07|549.27|551.97|549.17|0
1644287000000|2022-02-08 02:23:20|551.85|549.05|552.07|549.27|552.07|549.27|551.85|549.05|0
1644287010000|2022-02-08 02:23:30|551.85|549.05|551.85|549.05|551.85|549.05|551.85|549.05|0
1644287020000|2022-02-08 02:23:40|551.63|548.83|551.85|549.05|551.85|549.05|551.63|548.83|0
1644287030000|2022-02-08 02:23:50|551.63|548.83|551.18|548.38|551.63|548.83|550.96|548.16|0
1644287040000|2022-02-08 02:24:00|551.4|548.6|550.96|548.16|551.4|548.6|550.96|548.16|0
1644287050000|2022-02-08 02:24:10|551.08|548.28|550.96|548.16|551.08|548.28|550.74|547.94|0
1644287070000|2022-02-08 02:24:30|551.08|548.28|550.96|548.16|551.08|548.28|550.96|548.16|0
1644287080000|2022-02-08 02:24:40|551.08|548.28|551.18|548.38|551.18|548.38|550.96|548.16|0
1644287090000|2022-02-08 02:24:50|551.63|548.83|551.63|548.83|551.63|548.83|551.63|548.83|0
1644287100000|2022-02-08 02:25:00|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1644287110000|2022-02-08 02:25:10|551.18|548.38|551.3|548.5|551.4|548.6|551.18|548.38|0
1644287120000|2022-02-08 02:25:20|551.4|548.6|551.18|548.38|551.4|548.6|551.18|548.38|0
1644287130000|2022-02-08 02:25:30|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1644287140000|2022-02-08 02:25:40|551.18|548.38|551.18|548.38|551.3|548.5|551.18|548.38|0
1644287160000|2022-02-08 02:26:00|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1644287170000|2022-02-08 02:26:10|551.18|548.38|551.18|548.38|551.18|548.38|551.18|548.38|0
1644287180000|2022-02-08 02:26:20|551.4|548.6|551.63|548.83|551.63|548.83|551.4|548.6|0
1644287190000|2022-02-08 02:26:30|551.4|548.6|551.52|548.72|551.63|548.83|551.4|548.6|0
1644287200000|2022-02-08 02:26:40|551.4|548.6|551.18|548.38|551.4|548.6|551.18|548.38|0
1644287210000|2022-02-08 02:26:50|551.4|548.6|551.4|548.6|551.4|548.6|551.3|548.5|0
1644287220000|2022-02-08 02:27:00|551.63|548.83|551.63|548.83|551.63|548.83|551.52|548.72|0
1644287230000|2022-02-08 02:27:10|551.74|548.94|551.74|548.94|551.74|548.94|551.63|548.83|0
1644287240000|2022-02-08 02:27:20|551.63|548.83|551.85|549.05|551.85|549.05|551.63|548.83|0
1644287250000|2022-02-08 02:27:30|551.96|549.16|551.85|549.05|552.07|549.27|551.85|549.05|0
1644287260000|2022-02-08 02:27:40|551.63|548.83|551.4|548.6|551.63|548.83|551.4|548.6|0
1644287270000|2022-02-08 02:27:50|551.52|548.72|551.52|548.72|551.52|548.72|551.52|548.72|0
1644287280000|2022-02-08 02:28:00|551.63|548.83|551.4|548.6|551.63|548.83|551.4|548.6|0
1644287290000|2022-02-08 02:28:10|551.63|548.83|551.63|548.83|551.63|548.83|551.63|548.83|0
1644287300000|2022-02-08 02:28:20|551.85|549.05|551.85|549.05|551.85|549.05|551.85|549.05|0
1644287320000|2022-02-08 02:28:40|551.96|549.16|551.85|549.05|551.96|549.16|551.85|549.05|0
1644287340000|2022-02-08 02:29:00|551.96|549.16|551.18|548.38|551.96|549.16|551.18|548.38|0
1644287350000|2022-02-08 02:29:10|550.96|548.16|550.96|548.16|550.96|548.16|550.96|548.16|0
1644287360000|2022-02-08 02:29:20|551.07|548.27|550.96|548.16|551.07|548.27|550.96|548.16|0
1644287370000|2022-02-08 02:29:30|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1644287380000|2022-02-08 02:29:40|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1644287390000|2022-02-08 02:29:50|550.74|547.94|550.85|548.05|550.85|548.05|550.74|547.94|0
1644287400000|2022-02-08 02:30:00|550.74|547.94|551.18|548.38|551.18|548.38|550.74|547.94|0
1644287410000|2022-02-08 02:30:10|551.4|548.6|551.52|548.72|551.63|548.83|551.4|548.6|0
1644287420000|2022-02-08 02:30:20|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1644287440000|2022-02-08 02:30:40|551.18|548.38|551.18|548.38|551.18|548.38|551.18|548.38|0
1644287450000|2022-02-08 02:30:50|551.4|548.6|550.96|548.16|551.4|548.6|550.96|548.16|0
1644287460000|2022-02-08 02:31:00|551.07|548.27|551.18|548.38|551.18|548.38|551.07|548.27|0
1644287470000|2022-02-08 02:31:10|551.3|548.5|551.18|548.38|551.4|548.6|551.18|548.38|0
1644287480000|2022-02-08 02:31:20|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1644287490000|2022-02-08 02:31:30|551.4|548.6|551.85|549.05|551.85|549.05|551.4|548.6|0
1644287500000|2022-02-08 02:31:40|551.63|548.83|551.74|548.94|551.85|549.05|551.63|548.83|0
1644287510000|2022-02-08 02:31:50|551.85|549.05|551.63|548.83|551.85|549.05|551.63|548.83|0
1644287520000|2022-02-08 02:32:00|551.74|548.94|551.74|548.94|551.85|549.05|551.63|548.83|0
1644287530000|2022-02-08 02:32:10|551.63|548.83|551.74|548.94|551.74|548.94|551.63|548.83|0
1644287540000|2022-02-08 02:32:20|551.85|549.05|552.07|549.27|552.19|549.39|551.85|549.05|0
1644287550000|2022-02-08 02:32:30|552.19|549.39|552.29|549.49|552.29|549.49|552.19|549.39|0
1644287570000|2022-02-08 02:32:50|552.07|549.27|551.96|549.16|552.07|549.27|551.85|549.05|0
1644287580000|2022-02-08 02:33:00|551.63|548.83|551.85|549.05|551.85|549.05|551.63|548.83|0
1644287590000|2022-02-08 02:33:10|551.96|549.16|552.07|549.27|552.07|549.27|551.85|549.05|0
1644287600000|2022-02-08 02:33:20|551.85|549.05|551.63|548.83|551.85|549.05|551.63|548.83|0
1644287610000|2022-02-08 02:33:30|551.85|549.05|551.63|548.83|551.85|549.05|551.63|548.83|0
1644287620000|2022-02-08 02:33:40|551.74|548.94|551.74|548.94|551.74|548.94|551.74|548.94|0
1644287630000|2022-02-08 02:33:50|551.85|549.05|552.29|549.49|552.29|549.49|551.85|549.05|0
1644287640000|2022-02-08 02:34:00|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1644287660000|2022-02-08 02:34:20|551.63|548.83|551.74|548.94|551.85|549.05|551.63|548.83|0
1644287670000|2022-02-08 02:34:30|551.85|549.05|551.85|549.05|552.29|549.49|551.85|549.05|0
1644287680000|2022-02-08 02:34:40|551.96|549.16|552.07|549.27|552.07|549.27|551.96|549.16|0
1644287690000|2022-02-08 02:34:50|552.19|549.39|552.07|549.27|552.19|549.39|552.07|549.27|0
1644287700000|2022-02-08 02:35:00|552.19|549.39|551.96|549.16|552.19|549.39|551.96|549.16|0
1644287710000|2022-02-08 02:35:10|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1644287720000|2022-02-08 02:35:20|552.19|549.39|552.07|549.27|552.19|549.39|552.07|549.27|0
1644287730000|2022-02-08 02:35:30|552.29|549.49|552.19|549.39|552.29|549.49|552.19|549.39|0
1644287740000|2022-02-08 02:35:40|552.29|549.49|552.19|549.39|552.29|549.49|552.19|549.39|0
1644287750000|2022-02-08 02:35:50|552.29|549.49|552.29|549.49|552.29|549.49|552.29|549.49|0
1644287760000|2022-02-08 02:36:00|552.19|549.39|552.29|549.49|552.29|549.49|552.19|549.39|0
1644287780000|2022-02-08 02:36:20|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1644287790000|2022-02-08 02:36:30|552.19|549.39|552.29|549.49|552.29|549.49|552.19|549.39|0
1644287820000|2022-02-08 02:37:00|551.85|549.05|552.07|549.27|552.07|549.27|551.85|549.05|0
1644287830000|2022-02-08 02:37:10|551.85|549.05|551.85|549.05|551.85|549.05|551.85|549.05|0
1644287840000|2022-02-08 02:37:20|551.96|549.16|551.96|549.16|551.96|549.16|551.96|549.16|0
1644287850000|2022-02-08 02:37:30|551.85|549.05|551.96|549.16|552.07|549.27|551.85|549.05|0
1644287860000|2022-02-08 02:37:40|551.85|549.05|551.62|548.82|551.85|549.05|551.62|548.82|0
1644287870000|2022-02-08 02:37:50|551.74|548.94|551.62|548.82|551.74|548.94|551.62|548.82|0
1644287880000|2022-02-08 02:38:00|551.74|548.94|552.29|549.49|552.29|549.49|551.74|548.94|0
1644287890000|2022-02-08 02:38:10|552.07|549.27|552.19|549.39|552.19|549.39|552.07|549.27|0
1644287900000|2022-02-08 02:38:20|552.29|549.49|552.29|549.49|552.29|549.49|552.29|549.49|0
1644287960000|2022-02-08 02:39:20|551.85|549.05|551.96|549.16|551.96|549.16|551.85|549.05|0
1644287970000|2022-02-08 02:39:30|551.85|549.05|551.74|548.94|551.85|549.05|551.74|548.94|0
1644287980000|2022-02-08 02:39:40|551.85|549.05|551.74|548.94|551.85|549.05|551.74|548.94|0
1644287990000|2022-02-08 02:39:50|551.62|548.82|551.4|548.6|551.62|548.82|551.4|548.6|0
1644288000000|2022-02-08 02:40:00|551.62|548.82|551.62|548.82|551.62|548.82|551.52|548.72|0
1644288020000|2022-02-08 02:40:20|551.52|548.72|551.52|548.72|551.52|548.72|551.4|548.6|0
1644288030000|2022-02-08 02:40:30|551.4|548.6|551.4|548.6|551.62|548.82|551.4|548.6|0
1644288040000|2022-02-08 02:40:40|551.29|548.49|551.18|548.38|551.29|548.49|551.18|548.38|0
1644288050000|2022-02-08 02:40:50|550.96|548.16|550.73|547.93|550.96|548.16|550.73|547.93|0
1644288060000|2022-02-08 02:41:00|550.96|548.16|550.96|548.16|550.96|548.16|550.73|547.93|0
1644288070000|2022-02-08 02:41:10|550.73|547.93|551.18|548.38|551.18|548.38|550.73|547.93|0
1644288080000|2022-02-08 02:41:20|551.07|548.27|551.07|548.27|551.07|548.27|551.07|548.27|0
1644288090000|2022-02-08 02:41:30|550.96|548.16|550.96|548.16|551.07|548.27|550.96|548.16|0
1644288100000|2022-02-08 02:41:40|551.07|548.27|551.4|548.6|551.4|548.6|551.07|548.27|0
1644288110000|2022-02-08 02:41:50|551.18|548.38|551.07|548.27|551.29|548.49|551.07|548.27|0
1644288120000|2022-02-08 02:42:00|551.18|548.38|551.18|548.38|551.18|548.38|551.18|548.38|0
1644288130000|2022-02-08 02:42:10|550.96|548.16|550.96|548.16|550.96|548.16|550.96|548.16|0
1644288140000|2022-02-08 02:42:20|551.07|548.27|550.85|548.05|551.07|548.27|550.85|548.05|0
1644288150000|2022-02-08 02:42:30|550.96|548.16|551.07|548.27|551.07|548.27|550.96|548.16|0
1644288160000|2022-02-08 02:42:40|550.96|548.16|550.73|547.93|550.96|548.16|550.73|547.93|0
1644288170000|2022-02-08 02:42:50|550.63|547.83|550.96|548.16|550.96|548.16|550.51|547.71|0
1644288180000|2022-02-08 02:43:00|551.07|548.27|550.96|548.16|551.18|548.38|550.96|548.16|0
1644288210000|2022-02-08 02:43:30|550.73|547.93|550.73|547.93|550.73|547.93|550.73|547.93|0
1644288220000|2022-02-08 02:43:40|550.85|548.05|550.07|547.27|550.85|548.05|550.07|547.27|0
1644288230000|2022-02-08 02:43:50|550.29|547.49|550.29|547.49|550.29|547.49|550.29|547.49|0
1644288250000|2022-02-08 02:44:10|550.73|547.93|550.73|547.93|550.73|547.93|550.73|547.93|0
1644288260000|2022-02-08 02:44:20|550.63|547.83|550.73|547.93|550.73|547.93|550.4|547.6|0
1644288270000|2022-02-08 02:44:30|550.63|547.83|550.51|547.71|550.63|547.83|550.51|547.71|0
1644288280000|2022-02-08 02:44:40|550.29|547.49|550.29|547.49|550.29|547.49|550.29|547.49|0
1644288290000|2022-02-08 02:44:50|550.07|547.27|550.29|547.49|550.29|547.49|550.07|547.27|0
1644288300000|2022-02-08 02:45:00|550.51|547.71|550.4|547.6|550.63|547.83|550.4|547.6|0
1644288310000|2022-02-08 02:45:10|550.29|547.49|550.4|547.6|550.4|547.6|550.29|547.49|0
1644288320000|2022-02-08 02:45:20|550.18|547.38|550.4|547.6|550.4|547.6|550.18|547.38|0
1644288330000|2022-02-08 02:45:30|550.29|547.49|550.07|547.27|550.29|547.49|550.07|547.27|0
1644288340000|2022-02-08 02:45:40|550.29|547.49|550.29|547.49|550.29|547.49|550.29|547.49|0
1644288360000|2022-02-08 02:46:00|550.07|547.27|550.07|547.27|550.18|547.38|550.07|547.27|0
1644288370000|2022-02-08 02:46:10|549.84|547.04|549.96|547.16|549.96|547.16|549.84|547.04|0
1644288380000|2022-02-08 02:46:20|550.07|547.27|549.51|546.71|550.07|547.27|549.51|546.71|0
1644288390000|2022-02-08 02:46:30|549.62|546.82|549.62|546.82|549.62|546.82|549.62|546.82|0
1644288400000|2022-02-08 02:46:40|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1644288410000|2022-02-08 02:46:50|549.18|546.38|549.18|546.38|549.18|546.38|549.18|546.38|0
1644288430000|2022-02-08 02:47:10|548.95|546.15|549.18|546.38|549.18|546.38|548.95|546.15|0
1644288440000|2022-02-08 02:47:20|549.4|546.6|549.29|546.49|549.4|546.6|549.29|546.49|0
1644288450000|2022-02-08 02:47:30|549.4|546.6|549.84|547.04|549.84|547.04|549.4|546.6|0
1644288460000|2022-02-08 02:47:40|549.74|546.94|549.74|546.94|549.74|546.94|549.62|546.82|0
1644288470000|2022-02-08 02:47:50|549.62|546.82|549.62|546.82|549.62|546.82|549.62|546.82|0
1644288480000|2022-02-08 02:48:00|549.84|547.04|549.84|547.04|549.84|547.04|549.84|547.04|0
1644288490000|2022-02-08 02:48:10|549.74|546.94|549.74|546.94|549.74|546.94|549.74|546.94|0
1644288500000|2022-02-08 02:48:20|549.4|546.6|549.62|546.82|549.62|546.82|549.4|546.6|0
1644288510000|2022-02-08 02:48:30|549.51|546.71|549.62|546.82|549.62|546.82|549.4|546.6|0
1644288530000|2022-02-08 02:48:50|549.51|546.71|549.4|546.6|549.51|546.71|549.4|546.6|0
1644288540000|2022-02-08 02:49:00|549.18|546.38|549.4|546.6|549.51|546.71|549.18|546.38|0
1644288550000|2022-02-08 02:49:10|549.62|546.82|549.62|546.82|549.62|546.82|549.62|546.82|0
1644288560000|2022-02-08 02:49:20|549.84|547.04|549.84|547.04|549.84|547.04|549.84|547.04|0
1644288570000|2022-02-08 02:49:30|549.62|546.82|549.4|546.6|549.62|546.82|549.4|546.6|0
1644288580000|2022-02-08 02:49:40|549.62|546.82|549.62|546.82|549.62|546.82|549.62|546.82|0
1644288590000|2022-02-08 02:49:50|549.74|546.94|549.74|546.94|549.74|546.94|549.74|546.94|0
1644288600000|2022-02-08 02:50:00|549.84|547.04|550.06|547.26|550.06|547.26|549.84|547.04|0
1644288610000|2022-02-08 02:50:10|550.18|547.38|550.18|547.38|550.18|547.38|550.06|547.26|0
1644288620000|2022-02-08 02:50:20|550.29|547.49|550.51|547.71|550.51|547.71|550.29|547.49|0
1644288630000|2022-02-08 02:50:30|550.06|547.26|550.29|547.49|550.29|547.49|550.06|547.26|0
1644288640000|2022-02-08 02:50:40|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1644288650000|2022-02-08 02:50:50|549.84|547.04|549.84|547.04|549.84|547.04|549.84|547.04|0
1644288670000|2022-02-08 02:51:10|549.96|547.16|549.62|546.82|549.96|547.16|549.62|546.82|0
1644288680000|2022-02-08 02:51:20|549.74|546.94|549.74|546.94|549.74|546.94|549.74|546.94|0
1644288690000|2022-02-08 02:51:30|549.62|546.82|549.62|546.82|549.62|546.82|549.62|546.82|0
1644288710000|2022-02-08 02:51:50|549.4|546.6|549.4|546.6|549.4|546.6|549.18|546.38|0
1644288720000|2022-02-08 02:52:00|549.51|546.71|549.51|546.71|549.51|546.71|549.51|546.71|0
1644288730000|2022-02-08 02:52:10|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1644288740000|2022-02-08 02:52:20|549.74|546.94|549.4|546.6|549.74|546.94|549.4|546.6|0
1644288750000|2022-02-08 02:52:30|549.18|546.38|549.18|546.38|549.18|546.38|549.18|546.38|0
1644288770000|2022-02-08 02:52:50|548.95|546.15|548.95|546.15|548.95|546.15|548.95|546.15|0
1644288780000|2022-02-08 02:53:00|549.18|546.38|548.95|546.15|549.18|546.38|548.95|546.15|0
1644288790000|2022-02-08 02:53:10|549.18|546.38|549.18|546.38|549.18|546.38|549.18|546.38|0
1644288820000|2022-02-08 02:53:40|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1644288830000|2022-02-08 02:53:50|549.29|546.49|549.4|546.6|549.4|546.6|549.29|546.49|0
1644288840000|2022-02-08 02:54:00|549.51|546.71|549.51|546.71|549.51|546.71|549.51|546.71|0
1644288850000|2022-02-08 02:54:10|549.62|546.82|549.51|546.71|549.62|546.82|549.51|546.71|0
1644288860000|2022-02-08 02:54:20|549.4|546.6|549.18|546.38|549.4|546.6|549.18|546.38|0
1644288870000|2022-02-08 02:54:30|549.4|546.6|549.17|546.37|549.4|546.6|549.17|546.37|0
1644288900000|2022-02-08 02:55:00|549.29|546.49|548.95|546.15|549.29|546.49|548.95|546.15|0
1644288910000|2022-02-08 02:55:10|549.17|546.37|549.07|546.27|549.17|546.37|549.07|546.27|0
1644288920000|2022-02-08 02:55:20|549.17|546.37|549.17|546.37|549.17|546.37|549.17|546.37|0
1644288930000|2022-02-08 02:55:30|548.95|546.15|548.95|546.15|548.95|546.15|548.95|546.15|0
1644288950000|2022-02-08 02:55:50|548.73|545.93|548.85|546.05|548.85|546.05|548.73|545.93|0
1644288960000|2022-02-08 02:56:00|548.95|546.15|548.95|546.15|548.95|546.15|548.85|546.05|0
1644288970000|2022-02-08 02:56:10|549.07|546.27|548.95|546.15|549.07|546.27|548.95|546.15|0
1644289010000|2022-02-08 02:56:50|548.85|546.05|548.95|546.15|548.95|546.15|548.85|546.05|0
1644289020000|2022-02-08 02:57:00|548.85|546.05|548.95|546.15|548.95|546.15|548.85|546.05|0
1644289030000|2022-02-08 02:57:10|548.73|545.93|548.73|545.93|548.73|545.93|548.73|545.93|0
1644289050000|2022-02-08 02:57:30|548.51|545.71|548.51|545.71|548.51|545.71|548.51|545.71|0
1644289070000|2022-02-08 02:57:50|548.73|545.93|548.73|545.93|548.73|545.93|548.73|545.93|0
1644289080000|2022-02-08 02:58:00|548.62|545.82|548.85|546.05|548.85|546.05|548.62|545.82|0
1644289090000|2022-02-08 02:58:10|548.95|546.15|548.95|546.15|548.95|546.15|548.95|546.15|0
1644289140000|2022-02-08 02:59:00|549.07|546.27|549.07|546.27|549.07|546.27|549.07|546.27|0
1644289150000|2022-02-08 02:59:10|548.95|546.15|548.95|546.15|548.95|546.15|548.95|546.15|0
1644289160000|2022-02-08 02:59:20|548.85|546.05|548.95|546.15|548.95|546.15|548.85|546.05|0
1644289200000|2022-02-08 03:00:00|548.85|546.05|548.95|546.15|548.95|546.15|548.85|546.05|0
1644289230000|2022-02-08 03:00:30|548.73|545.93|548.51|545.71|548.73|545.93|548.51|545.71|0
1644289250000|2022-02-08 03:00:50|548.4|545.6|548.51|545.71|548.51|545.71|548.4|545.6|0
1644289260000|2022-02-08 03:01:00|548.62|545.82|548.62|545.82|548.62|545.82|548.62|545.82|0
1644289270000|2022-02-08 03:01:10|548.73|545.93|548.73|545.93|548.73|545.93|548.62|545.82|0
1644289290000|2022-02-08 03:01:30|548.95|546.15|548.95|546.15|548.95|546.15|548.95|546.15|0
1644289320000|2022-02-08 03:02:00|549.17|546.37|549.17|546.37|549.17|546.37|549.17|546.37|0
1644289330000|2022-02-08 03:02:10|549.4|546.6|549.62|546.82|549.62|546.82|549.4|546.6|0
1644289340000|2022-02-08 03:02:20|549.73|546.93|549.84|547.04|549.84|547.04|549.73|546.93|0
1644289360000|2022-02-08 03:02:40|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1644289370000|2022-02-08 03:02:50|550.62|547.82|550.51|547.71|550.62|547.82|550.4|547.6|0
1644289380000|2022-02-08 03:03:00|550.4|547.6|550.18|547.38|550.4|547.6|550.06|547.26|0
1644289390000|2022-02-08 03:03:10|550.28|547.48|550.28|547.48|550.28|547.48|550.28|547.48|0
1644289420000|2022-02-08 03:03:40|550.4|547.6|550.51|547.71|550.51|547.71|550.4|547.6|0
1644289430000|2022-02-08 03:03:50|550.73|547.93|550.28|547.48|550.73|547.93|550.28|547.48|0
1644289440000|2022-02-08 03:04:00|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1644289450000|2022-02-08 03:04:10|550.28|547.48|550.18|547.38|550.28|547.48|550.18|547.38|0
1644289460000|2022-02-08 03:04:20|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1644289470000|2022-02-08 03:04:30|549.96|547.16|550.06|547.26|550.06|547.26|549.84|547.04|0
1644289490000|2022-02-08 03:04:50|549.84|547.04|549.84|547.04|549.84|547.04|549.84|547.04|0
1644289500000|2022-02-08 03:05:00|549.73|546.93|549.62|546.82|549.73|546.93|549.62|546.82|0
1644289510000|2022-02-08 03:05:10|549.51|546.71|549.4|546.6|549.51|546.71|549.4|546.6|0
1644289520000|2022-02-08 03:05:20|549.51|546.71|549.51|546.71|549.51|546.71|549.51|546.71|0
1644289530000|2022-02-08 03:05:30|549.4|546.6|549.62|546.82|549.62|546.82|549.4|546.6|0
1644289540000|2022-02-08 03:05:40|549.51|546.71|549.39|546.59|549.51|546.71|549.39|546.59|0
1644289550000|2022-02-08 03:05:50|549.51|546.71|549.51|546.71|549.62|546.82|549.39|546.59|0
1644289560000|2022-02-08 03:06:00|549.62|546.82|549.84|547.04|549.84|547.04|549.62|546.82|0
1644289580000|2022-02-08 03:06:20|549.95|547.15|549.84|547.04|549.95|547.15|549.84|547.04|0
1644289600000|2022-02-08 03:06:40|549.95|547.15|550.06|547.26|550.06|547.26|549.95|547.15|0
1644289610000|2022-02-08 03:06:50|549.95|547.15|549.95|547.15|549.95|547.15|549.95|547.15|0
1644289620000|2022-02-08 03:07:00|549.84|547.04|550.06|547.26|550.06|547.26|549.84|547.04|0
1644289640000|2022-02-08 03:07:20|549.84|547.04|550.06|547.26|550.06|547.26|549.84|547.04|0
1644289650000|2022-02-08 03:07:30|549.84|547.04|550.06|547.26|550.06|547.26|549.84|547.04|0
1644289660000|2022-02-08 03:07:40|549.84|547.04|549.84|547.04|549.84|547.04|549.84|547.04|0
1644289690000|2022-02-08 03:08:10|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1644289700000|2022-02-08 03:08:20|549.84|547.04|549.95|547.15|550.06|547.26|549.84|547.04|0
1644289710000|2022-02-08 03:08:30|550.28|547.48|550.28|547.48|550.28|547.48|550.28|547.48|0
1644289720000|2022-02-08 03:08:40|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1644289730000|2022-02-08 03:08:50|550.4|547.6|550.4|547.6|550.4|547.6|550.4|547.6|0
1644289740000|2022-02-08 03:09:00|550.28|547.48|550.51|547.71|550.51|547.71|550.28|547.48|0
1644289750000|2022-02-08 03:09:10|550.73|547.93|550.84|548.04|550.84|548.04|550.73|547.93|0
1644289760000|2022-02-08 03:09:20|550.95|548.15|550.95|548.15|550.95|548.15|550.95|548.15|0
1644289770000|2022-02-08 03:09:30|550.84|548.04|550.95|548.15|550.95|548.15|550.73|547.93|0
1644289780000|2022-02-08 03:09:40|551.17|548.37|551.17|548.37|551.17|548.37|551.17|548.37|0
1644289790000|2022-02-08 03:09:50|551.07|548.27|551.07|548.27|551.17|548.37|551.07|548.27|0
1644289800000|2022-02-08 03:10:00|551.17|548.37|551.07|548.27|551.17|548.37|550.95|548.15|0
1644289810000|2022-02-08 03:10:10|551.17|548.37|551.4|548.6|551.4|548.6|551.17|548.37|0
1644289820000|2022-02-08 03:10:20|551.29|548.49|551.07|548.27|551.29|548.49|551.07|548.27|0
1644289830000|2022-02-08 03:10:30|551.17|548.37|550.95|548.15|551.17|548.37|550.95|548.15|0
1644289840000|2022-02-08 03:10:40|551.17|548.37|551.17|548.37|551.17|548.37|550.95|548.15|0
1644289850000|2022-02-08 03:10:50|551.07|548.27|551.17|548.37|551.17|548.37|551.07|548.27|0
1644289860000|2022-02-08 03:11:00|551.07|548.27|551.17|548.37|551.17|548.37|551.07|548.27|0
1644289880000|2022-02-08 03:11:20|551.29|548.49|551.17|548.37|551.29|548.49|551.17|548.37|0
1644289890000|2022-02-08 03:11:30|551.07|548.27|551.07|548.27|551.07|548.27|551.07|548.27|0
1644289900000|2022-02-08 03:11:40|551.17|548.37|551.17|548.37|551.29|548.49|551.17|548.37|0
1644289910000|2022-02-08 03:11:50|551.4|548.6|551.17|548.37|551.4|548.6|551.17|548.37|0
1644289930000|2022-02-08 03:12:10|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1644289940000|2022-02-08 03:12:20|551.17|548.37|551.17|548.37|551.17|548.37|551.17|548.37|0
1644289950000|2022-02-08 03:12:30|550.95|548.15|551.07|548.27|551.07|548.27|550.95|548.15|0
1644289960000|2022-02-08 03:12:40|551.17|548.37|551.17|548.37|551.17|548.37|551.17|548.37|0
1644289980000|2022-02-08 03:13:00|551.07|548.27|551.17|548.37|551.29|548.49|551.07|548.27|0
1644289990000|2022-02-08 03:13:10|551.07|548.27|551.17|548.37|551.17|548.37|551.07|548.27|0
1644290000000|2022-02-08 03:13:20|551.07|548.27|550.95|548.15|551.17|548.37|550.95|548.15|0
1644290010000|2022-02-08 03:13:30|551.07|548.27|550.95|548.15|551.17|548.37|550.95|548.15|0
1644290020000|2022-02-08 03:13:40|551.17|548.37|550.95|548.15|551.17|548.37|550.95|548.15|0
1644290040000|2022-02-08 03:14:00|550.73|547.93|550.95|548.15|550.95|548.15|550.73|547.93|0
1644290060000|2022-02-08 03:14:20|551.17|548.37|551.17|548.37|551.17|548.37|551.17|548.37|0
1644290090000|2022-02-08 03:14:50|551.39|548.59|551.39|548.59|551.39|548.59|551.39|548.59|0
1644290100000|2022-02-08 03:15:00|551.17|548.37|551.17|548.37|551.17|548.37|551.17|548.37|0
1644290120000|2022-02-08 03:15:20|550.95|548.15|550.84|548.04|550.95|548.15|550.84|548.04|0
1644290130000|2022-02-08 03:15:30|550.95|548.15|550.95|548.15|550.95|548.15|550.95|548.15|0
1644290140000|2022-02-08 03:15:40|551.07|548.27|550.95|548.15|551.07|548.27|550.95|548.15|0
1644290170000|2022-02-08 03:16:10|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1644290180000|2022-02-08 03:16:20|550.73|547.93|550.84|548.04|550.84|548.04|550.73|547.93|0
1644290190000|2022-02-08 03:16:30|550.73|547.93|550.73|547.93|550.73|547.93|550.73|547.93|0
1644290200000|2022-02-08 03:16:40|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1644290210000|2022-02-08 03:16:50|550.4|547.6|550.4|547.6|550.4|547.6|550.4|547.6|0
1644290220000|2022-02-08 03:17:00|550.28|547.48|550.28|547.48|550.28|547.48|550.28|547.48|0
1644290240000|2022-02-08 03:17:20|550.06|547.26|549.61|546.81|550.06|547.26|549.61|546.81|0
1644290250000|2022-02-08 03:17:30|549.84|547.04|549.84|547.04|549.84|547.04|549.61|546.81|0
1644290260000|2022-02-08 03:17:40|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1644290270000|2022-02-08 03:17:50|550.28|547.48|550.28|547.48|550.28|547.48|550.28|547.48|0
1644290280000|2022-02-08 03:18:00|550.06|547.26|549.95|547.15|550.06|547.26|549.95|547.15|0
1644290300000|2022-02-08 03:18:20|549.84|547.04|550.06|547.26|550.06|547.26|549.84|547.04|0
1644290310000|2022-02-08 03:18:30|550.17|547.37|550.17|547.37|550.17|547.37|550.17|547.37|0
1644290320000|2022-02-08 03:18:40|550.28|547.48|550.5|547.7|550.5|547.7|550.28|547.48|0
1644290330000|2022-02-08 03:18:50|550.73|547.93|550.62|547.82|550.73|547.93|550.62|547.82|0
1644290340000|2022-02-08 03:19:00|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1644290360000|2022-02-08 03:19:20|550.73|547.93|550.73|547.93|550.73|547.93|550.62|547.82|0
1644290370000|2022-02-08 03:19:30|550.5|547.7|550.62|547.82|550.62|547.82|550.5|547.7|0
1644290380000|2022-02-08 03:19:40|550.73|547.93|550.73|547.93|550.73|547.93|550.73|547.93|0
1644290410000|2022-02-08 03:20:10|550.5|547.7|550.62|547.82|550.62|547.82|550.5|547.7|0
1644290420000|2022-02-08 03:20:20|550.73|547.93|550.73|547.93|550.73|547.93|550.73|547.93|0
1644290430000|2022-02-08 03:20:30|550.62|547.82|550.5|547.7|550.62|547.82|550.28|547.48|0
1644290440000|2022-02-08 03:20:40|550.62|547.82|550.62|547.82|550.62|547.82|550.62|547.82|0
1644290450000|2022-02-08 03:20:50|550.73|547.93|550.73|547.93|550.73|547.93|550.73|547.93|0
1644290470000|2022-02-08 03:21:10|550.84|548.04|550.5|547.7|550.95|548.15|550.5|547.7|0
1644290480000|2022-02-08 03:21:20|550.62|547.82|550.73|547.93|550.73|547.93|550.5|547.7|0
1644290490000|2022-02-08 03:21:30|550.84|548.04|550.73|547.93|550.84|548.04|550.73|547.93|0
1644290500000|2022-02-08 03:21:40|550.62|547.82|550.73|547.93|550.73|547.93|550.5|547.7|0
1644290510000|2022-02-08 03:21:50|550.95|548.15|550.62|547.82|550.95|548.15|550.62|547.82|0
1644290520000|2022-02-08 03:22:00|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1644290530000|2022-02-08 03:22:10|550.73|547.93|550.73|547.93|550.73|547.93|550.73|547.93|0
1644290540000|2022-02-08 03:22:20|550.5|547.7|550.62|547.82|550.62|547.82|550.5|547.7|0
1644290550000|2022-02-08 03:22:30|550.73|547.93|550.73|547.93|550.73|547.93|550.73|547.93|0
1644290560000|2022-02-08 03:22:40|550.84|548.04|550.84|548.04|550.84|548.04|550.84|548.04|0
1644290570000|2022-02-08 03:22:50|550.95|548.15|550.84|548.04|550.95|548.15|550.84|548.04|0
1644290580000|2022-02-08 03:23:00|550.95|548.15|550.95|548.15|550.95|548.15|550.84|548.04|0
1644290590000|2022-02-08 03:23:10|550.84|548.04|550.84|548.04|550.95|548.15|550.73|547.93|0
1644290600000|2022-02-08 03:23:20|550.73|547.93|550.73|547.93|550.73|547.93|550.73|547.93|0
1644290620000|2022-02-08 03:23:40|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1644290630000|2022-02-08 03:23:50|550.62|547.82|550.73|547.93|550.73|547.93|550.62|547.82|0
1644290640000|2022-02-08 03:24:00|550.84|548.04|550.73|547.93|550.84|548.04|550.73|547.93|0
1644290650000|2022-02-08 03:24:10|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1644290660000|2022-02-08 03:24:20|550.62|547.82|550.5|547.7|550.73|547.93|550.5|547.7|0
1644290670000|2022-02-08 03:24:30|550.28|547.48|550.28|547.48|550.28|547.48|550.28|547.48|0
1644290680000|2022-02-08 03:24:40|550.4|547.6|550.28|547.48|550.4|547.6|550.28|547.48|0
1644290690000|2022-02-08 03:24:50|550.4|547.6|550.17|547.37|550.4|547.6|550.17|547.37|0
1644290700000|2022-02-08 03:25:00|550.28|547.48|550.5|547.7|550.5|547.7|550.17|547.37|0
1644290720000|2022-02-08 03:25:20|550.62|547.82|550.28|547.48|550.62|547.82|550.28|547.48|0
1644290770000|2022-02-08 03:26:10|550.4|547.6|550.4|547.6|550.4|547.6|550.4|547.6|0
1644290780000|2022-02-08 03:26:20|550.28|547.48|550.28|547.48|550.28|547.48|550.28|547.48|0
1644290790000|2022-02-08 03:26:30|550.17|547.37|550.17|547.37|550.17|547.37|550.17|547.37|0
1644290800000|2022-02-08 03:26:40|550.06|547.26|550.17|547.37|550.17|547.37|550.06|547.26|0
1644290810000|2022-02-08 03:26:50|550.06|547.26|550.06|547.26|550.17|547.37|550.06|547.26|0
1644290830000|2022-02-08 03:27:10|549.95|547.15|549.95|547.15|549.95|547.15|549.84|547.04|0
1644290840000|2022-02-08 03:27:20|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1644290860000|2022-02-08 03:27:40|549.95|547.15|549.84|547.04|549.95|547.15|549.84|547.04|0
1644290880000|2022-02-08 03:28:00|549.95|547.15|549.95|547.15|549.95|547.15|549.95|547.15|0
1644290890000|2022-02-08 03:28:10|550.06|547.26|550.06|547.26|550.06|547.26|549.95|547.15|0
1644290900000|2022-02-08 03:28:20|549.95|547.15|549.95|547.15|549.95|547.15|549.95|547.15|0
1644290910000|2022-02-08 03:28:30|549.83|547.03|549.06|546.26|549.83|547.03|548.95|546.15|0
1644290920000|2022-02-08 03:28:40|549.17|546.37|548.95|546.15|549.17|546.37|548.95|546.15|0
1644290930000|2022-02-08 03:28:50|548.72|545.92|548.72|545.92|548.72|545.92|548.72|545.92|0
1644290940000|2022-02-08 03:29:00|548.5|545.7|548.72|545.92|548.72|545.92|548.5|545.7|0
1644290950000|2022-02-08 03:29:10|548.95|546.15|548.95|546.15|548.95|546.15|548.95|546.15|0
1644290960000|2022-02-08 03:29:20|548.84|546.04|549.06|546.26|549.06|546.26|548.84|546.04|0
1644290970000|2022-02-08 03:29:30|548.95|546.15|549.06|546.26|549.06|546.26|548.95|546.15|0
1644290980000|2022-02-08 03:29:40|549.17|546.37|549.06|546.26|549.17|546.37|549.06|546.26|0
1644290990000|2022-02-08 03:29:50|549.17|546.37|548.95|546.15|549.17|546.37|548.95|546.15|0
1644291000000|2022-02-08 03:30:00|548.84|546.04|548.95|546.15|549.17|546.37|548.84|546.04|0
1644291010000|2022-02-08 03:30:10|548.72|545.92|548.84|546.04|548.84|546.04|548.72|545.92|0
1644291020000|2022-02-08 03:30:20|548.72|545.92|548.84|546.04|548.95|546.15|548.72|545.92|0
1644291030000|2022-02-08 03:30:30|548.95|546.15|548.95|546.15|548.95|546.15|548.95|546.15|0
1644291050000|2022-02-08 03:30:50|548.72|545.92|548.95|546.15|548.95|546.15|548.72|545.92|0
1644291080000|2022-02-08 03:31:20|549.17|546.37|549.61|546.81|549.61|546.81|549.17|546.37|0
1644291090000|2022-02-08 03:31:30|549.39|546.59|549.39|546.59|549.51|546.71|549.39|546.59|0
1644291110000|2022-02-08 03:31:50|549.28|546.48|549.51|546.71|549.51|546.71|549.28|546.48|0
1644291120000|2022-02-08 03:32:00|549.39|546.59|549.39|546.59|549.39|546.59|549.39|546.59|0
1644291130000|2022-02-08 03:32:10|549.51|546.71|549.51|546.71|549.51|546.71|549.51|546.71|0
1644291140000|2022-02-08 03:32:20|549.39|546.59|549.17|546.37|549.39|546.59|549.17|546.37|0
1644291170000|2022-02-08 03:32:50|549.28|546.48|549.28|546.48|549.28|546.48|549.28|546.48|0
1644291180000|2022-02-08 03:33:00|549.17|546.37|549.17|546.37|549.17|546.37|549.17|546.37|0
1644291190000|2022-02-08 03:33:10|548.95|546.15|548.84|546.04|548.95|546.15|548.84|546.04|0
1644291200000|2022-02-08 03:33:20|548.72|545.92|548.72|545.92|548.84|546.04|548.62|545.82|0
1644291210000|2022-02-08 03:33:30|548.62|545.82|548.84|546.04|548.84|546.04|548.62|545.82|0
1644291220000|2022-02-08 03:33:40|548.72|545.92|548.72|545.92|548.94|546.14|548.72|545.92|0
1644291230000|2022-02-08 03:33:50|548.94|546.14|548.72|545.92|548.94|546.14|548.5|545.7|0
1644291240000|2022-02-08 03:34:00|548.5|545.7|548.28|545.48|548.5|545.7|548.28|545.48|0
1644291250000|2022-02-08 03:34:10|548.39|545.59|548.5|545.7|548.5|545.7|548.39|545.59|0
1644291260000|2022-02-08 03:34:20|548.62|545.82|548.62|545.82|548.72|545.92|548.62|545.82|0
1644291270000|2022-02-08 03:34:30|548.5|545.7|548.72|545.92|548.72|545.92|548.5|545.7|0
1644291280000|2022-02-08 03:34:40|548.94|546.14|549.17|546.37|549.17|546.37|548.94|546.14|0
1644291290000|2022-02-08 03:34:50|549.39|546.59|549.39|546.59|549.39|546.59|549.39|546.59|0
1644291300000|2022-02-08 03:35:00|549.28|546.48|549.17|546.37|549.28|546.48|549.06|546.26|0
1644291310000|2022-02-08 03:35:10|548.94|546.14|548.94|546.14|548.94|546.14|548.94|546.14|0
1644291320000|2022-02-08 03:35:20|548.72|545.92|548.72|545.92|548.72|545.92|548.72|545.92|0
1644291330000|2022-02-08 03:35:30|548.84|546.04|548.84|546.04|548.84|546.04|548.84|546.04|0
1644291340000|2022-02-08 03:35:40|548.94|546.14|548.84|546.04|548.94|546.14|548.84|546.04|0
1644291350000|2022-02-08 03:35:50|548.94|546.14|548.84|546.04|548.94|546.14|548.84|546.04|0
1644291360000|2022-02-08 03:36:00|548.72|545.92|548.5|545.7|548.72|545.92|548.5|545.7|0
1644291370000|2022-02-08 03:36:10|548.62|545.82|548.5|545.7|548.62|545.82|548.5|545.7|0
1644291380000|2022-02-08 03:36:20|548.28|545.48|548.28|545.48|548.5|545.7|548.28|545.48|0
1644291390000|2022-02-08 03:36:30|548.5|545.7|548.39|545.59|548.5|545.7|548.39|545.59|0
1644291400000|2022-02-08 03:36:40|548.28|545.48|547.83|545.03|548.28|545.48|547.83|545.03|0
1644291420000|2022-02-08 03:37:00|547.61|544.81|547.51|544.71|547.61|544.81|547.39|544.59|0
1644291430000|2022-02-08 03:37:10|547.73|544.93|547.83|545.03|547.83|545.03|547.73|544.93|0
1644291440000|2022-02-08 03:37:20|547.73|544.93|547.73|544.93|547.73|544.93|547.73|544.93|0
1644291450000|2022-02-08 03:37:30|547.83|545.03|547.95|545.15|548.06|545.26|547.83|545.03|0
1644291460000|2022-02-08 03:37:40|548.06|545.26|548.06|545.26|548.17|545.37|548.06|545.26|0
1644291480000|2022-02-08 03:38:00|547.83|545.03|548.06|545.26|548.06|545.26|547.83|545.03|0
1644291510000|2022-02-08 03:38:30|548.17|545.37|548.28|545.48|548.28|545.48|548.17|545.37|0
1644291520000|2022-02-08 03:38:40|548.5|545.7|548.39|545.59|548.5|545.7|548.39|545.59|0
1644291530000|2022-02-08 03:38:50|548.5|545.7|548.39|545.59|548.5|545.7|548.39|545.59|0
1644291540000|2022-02-08 03:39:00|548.5|545.7|548.28|545.48|548.5|545.7|548.28|545.48|0
1644291550000|2022-02-08 03:39:10|548.06|545.26|548.06|545.26|548.06|545.26|548.06|545.26|0
1644291560000|2022-02-08 03:39:20|548.17|545.37|548.28|545.48|548.28|545.48|548.17|545.37|0
1644291570000|2022-02-08 03:39:30|548.39|545.59|548.39|545.59|548.39|545.59|548.39|545.59|0
1644291580000|2022-02-08 03:39:40|548.28|545.48|548.28|545.48|548.5|545.7|548.28|545.48|0
1644291590000|2022-02-08 03:39:50|548.39|545.59|548.39|545.59|548.5|545.7|548.39|545.59|0
1644291600000|2022-02-08 03:40:00|548.28|545.48|548.28|545.48|548.28|545.48|548.28|545.48|0
1644291610000|2022-02-08 03:40:10|548.17|545.37|548.06|545.26|548.17|545.37|548.06|545.26|0
1644291620000|2022-02-08 03:40:20|548.28|545.48|548.28|545.48|548.28|545.48|548.28|545.48|0
1644291640000|2022-02-08 03:40:40|548.39|545.59|548.5|545.7|548.5|545.7|548.39|545.59|0
1644291660000|2022-02-08 03:41:00|548.39|545.59|548.5|545.7|548.5|545.7|548.39|545.59|0
1644291670000|2022-02-08 03:41:10|548.61|545.81|548.72|545.92|548.72|545.92|548.5|545.7|0
1644291680000|2022-02-08 03:41:20|548.94|546.14|548.94|546.14|548.94|546.14|548.94|546.14|0
1644291700000|2022-02-08 03:41:40|549.06|546.26|549.06|546.26|549.06|546.26|548.94|546.14|0
1644291710000|2022-02-08 03:41:50|549.17|546.37|548.94|546.14|549.17|546.37|548.94|546.14|0
1644291720000|2022-02-08 03:42:00|549.06|546.26|549.06|546.26|549.06|546.26|549.06|546.26|0
1644291730000|2022-02-08 03:42:10|548.94|546.14|548.94|546.14|548.94|546.14|548.94|546.14|0
1644291740000|2022-02-08 03:42:20|549.17|546.37|548.94|546.14|549.17|546.37|548.94|546.14|0
1644291750000|2022-02-08 03:42:30|549.17|546.37|548.94|546.14|549.17|546.37|548.94|546.14|0
1644291770000|2022-02-08 03:42:50|549.17|546.37|549.17|546.37|549.17|546.37|549.17|546.37|0
1644291830000|2022-02-08 03:43:50|549.39|546.59|549.39|546.59|549.39|546.59|549.39|546.59|0
1644291880000|2022-02-08 03:44:40|549.28|546.48|549.39|546.59|549.39|546.59|549.28|546.48|0
1644291890000|2022-02-08 03:44:50|549.28|546.48|549.16|546.36|549.28|546.48|549.16|546.36|0
1644291900000|2022-02-08 03:45:00|549.28|546.48|549.39|546.59|549.39|546.59|549.16|546.36|0
1644291910000|2022-02-08 03:45:10|549.61|546.81|549.61|546.81|549.61|546.81|549.61|546.81|0
1644291920000|2022-02-08 03:45:20|549.72|546.92|549.83|547.03|550.05|547.25|549.72|546.92|0
1644291930000|2022-02-08 03:45:30|550.05|547.25|550.05|547.25|550.05|547.25|550.05|547.25|0
1644291960000|2022-02-08 03:46:00|550.28|547.48|551.61|548.81|551.61|548.81|550.28|547.48|0
1644291970000|2022-02-08 03:46:10|551.39|548.59|551.83|549.03|551.83|549.03|551.39|548.59|0
1644291990000|2022-02-08 03:46:30|551.61|548.81|551.39|548.59|551.61|548.81|551.39|548.59|0
1644292000000|2022-02-08 03:46:40|551.28|548.48|551.28|548.48|551.28|548.48|551.28|548.48|0
1644292010000|2022-02-08 03:46:50|551.17|548.37|551.39|548.59|551.39|548.59|551.17|548.37|0
1644292020000|2022-02-08 03:47:00|551.17|548.37|550.72|547.92|551.17|548.37|550.72|547.92|0
1644292040000|2022-02-08 03:47:20|550.61|547.81|550.94|548.14|550.94|548.14|550.61|547.81|0
1644292050000|2022-02-08 03:47:30|551.17|548.37|551.17|548.37|551.17|548.37|551.17|548.37|0
1644292060000|2022-02-08 03:47:40|551.39|548.59|551.17|548.37|551.39|548.59|551.17|548.37|0
1644292070000|2022-02-08 03:47:50|551.28|548.48|551.5|548.7|551.5|548.7|551.17|548.37|0
1644292080000|2022-02-08 03:48:00|551.39|548.59|551.17|548.37|551.5|548.7|551.17|548.37|0
1644292090000|2022-02-08 03:48:10|550.94|548.14|550.94|548.14|550.94|548.14|550.94|548.14|0
1644292100000|2022-02-08 03:48:20|551.17|548.37|550.5|547.7|551.17|548.37|550.5|547.7|0
1644292110000|2022-02-08 03:48:30|550.72|547.92|550.61|547.81|550.72|547.92|550.61|547.81|0
1644292120000|2022-02-08 03:48:40|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1644292140000|2022-02-08 03:49:00|550.61|547.81|550.61|547.81|550.61|547.81|550.5|547.7|0
1644292150000|2022-02-08 03:49:10|550.72|547.92|550.72|547.92|550.72|547.92|550.72|547.92|0
1644292160000|2022-02-08 03:49:20|550.5|547.7|550.5|547.7|550.61|547.81|550.5|547.7|0
1644292170000|2022-02-08 03:49:30|550.39|547.59|550.39|547.59|550.39|547.59|550.39|547.59|0
1644292180000|2022-02-08 03:49:40|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1644292200000|2022-02-08 03:50:00|550.72|547.92|550.72|547.92|550.72|547.92|550.72|547.92|0
1644292210000|2022-02-08 03:50:10|550.61|547.81|550.5|547.7|550.61|547.81|550.5|547.7|0
1644292220000|2022-02-08 03:50:20|550.39|547.59|550.5|547.7|550.5|547.7|550.39|547.59|0
1644292230000|2022-02-08 03:50:30|550.39|547.59|550.39|547.59|550.5|547.7|550.39|547.59|0
1644292240000|2022-02-08 03:50:40|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1644292260000|2022-02-08 03:51:00|550.61|547.81|550.61|547.81|550.61|547.81|550.61|547.81|0
1644292270000|2022-02-08 03:51:10|550.72|547.92|550.72|547.92|550.72|547.92|550.72|547.92|0
1644292280000|2022-02-08 03:51:20|550.5|547.7|550.61|547.81|550.61|547.81|550.5|547.7|0
1644292290000|2022-02-08 03:51:30|550.5|547.7|550.61|547.81|550.61|547.81|550.5|547.7|0
1644292300000|2022-02-08 03:51:40|550.5|547.7|550.94|548.14|550.94|548.14|550.5|547.7|0
1644292330000|2022-02-08 03:52:10|551.16|548.36|550.94|548.14|551.16|548.36|550.94|548.14|0
1644292340000|2022-02-08 03:52:20|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1644292350000|2022-02-08 03:52:30|550.94|548.14|550.94|548.14|550.94|548.14|550.94|548.14|0
1644292360000|2022-02-08 03:52:40|551.06|548.26|551.06|548.26|551.06|548.26|551.06|548.26|0
1644292370000|2022-02-08 03:52:50|550.94|548.14|550.94|548.14|551.06|548.26|550.94|548.14|0
1644292380000|2022-02-08 03:53:00|550.72|547.92|550.94|548.14|550.94|548.14|550.72|547.92|0
1644292390000|2022-02-08 03:53:10|551.06|548.26|550.94|548.14|551.06|548.26|550.94|548.14|0
1644292400000|2022-02-08 03:53:20|551.06|548.26|550.94|548.14|551.06|548.26|550.94|548.14|0
1644292410000|2022-02-08 03:53:30|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1644292420000|2022-02-08 03:53:40|551.39|548.59|551.16|548.36|551.39|548.59|551.16|548.36|0
1644292430000|2022-02-08 03:53:50|551.28|548.48|551.39|548.59|551.39|548.59|551.28|548.48|0
1644292440000|2022-02-08 03:54:00|551.61|548.81|551.72|548.92|551.83|549.03|551.61|548.81|0
1644292450000|2022-02-08 03:54:10|551.61|548.81|551.39|548.59|551.61|548.81|551.39|548.59|0
1644292470000|2022-02-08 03:54:30|551.5|548.7|551.5|548.7|551.5|548.7|551.39|548.59|0
1644292480000|2022-02-08 03:54:40|551.39|548.59|551.5|548.7|551.61|548.81|551.39|548.59|0
1644292490000|2022-02-08 03:54:50|551.61|548.81|552.05|549.25|552.05|549.25|551.61|548.81|0
1644292500000|2022-02-08 03:55:00|552.28|549.48|551.95|549.15|552.28|549.48|551.95|549.15|0
1644292510000|2022-02-08 03:55:10|552.05|549.25|551.83|549.03|552.05|549.25|551.83|549.03|0
1644292520000|2022-02-08 03:55:20|551.95|549.15|552.05|549.25|552.05|549.25|551.95|549.15|0
1644292530000|2022-02-08 03:55:30|551.83|549.03|551.83|549.03|551.83|549.03|551.83|549.03|0
1644292540000|2022-02-08 03:55:40|552.05|549.25|551.61|548.81|552.05|549.25|551.61|548.81|0
1644292550000|2022-02-08 03:55:50|551.83|549.03|551.83|549.03|551.83|549.03|551.83|549.03|0
1644292560000|2022-02-08 03:56:00|551.39|548.59|551.61|548.81|551.72|548.92|551.39|548.59|0
1644292570000|2022-02-08 03:56:10|551.5|548.7|551.72|548.92|551.72|548.92|551.5|548.7|0
1644292580000|2022-02-08 03:56:20|551.61|548.81|551.72|548.92|551.72|548.92|551.61|548.81|0
1644292590000|2022-02-08 03:56:30|551.83|549.03|551.72|548.92|551.83|549.03|551.61|548.81|0
1644292600000|2022-02-08 03:56:40|551.83|549.03|551.61|548.81|551.83|549.03|551.5|548.7|0
1644292610000|2022-02-08 03:56:50|551.72|548.92|551.61|548.81|551.72|548.92|551.61|548.81|0
1644292620000|2022-02-08 03:57:00|551.5|548.7|551.61|548.81|551.61|548.81|551.5|548.7|0
1644292640000|2022-02-08 03:57:20|551.39|548.59|551.16|548.36|551.39|548.59|551.16|548.36|0
1644292650000|2022-02-08 03:57:30|551.28|548.48|551.28|548.48|551.28|548.48|551.28|548.48|0
1644292660000|2022-02-08 03:57:40|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1644292670000|2022-02-08 03:57:50|551.39|548.59|551.39|548.59|551.39|548.59|551.39|548.59|0
1644292690000|2022-02-08 03:58:10|551.61|548.81|551.61|548.81|551.61|548.81|551.61|548.81|0
1644292700000|2022-02-08 03:58:20|551.5|548.7|551.28|548.48|551.61|548.81|551.28|548.48|0
1644292710000|2022-02-08 03:58:30|551.39|548.59|551.28|548.48|551.39|548.59|551.28|548.48|0
1644292720000|2022-02-08 03:58:40|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1644292750000|2022-02-08 03:59:10|551.28|548.48|550.94|548.14|551.28|548.48|550.94|548.14|0
1644292770000|2022-02-08 03:59:30|550.83|548.03|551.16|548.36|551.16|548.36|550.83|548.03|0
1644292780000|2022-02-08 03:59:40|551.06|548.26|551.39|548.59|551.39|548.59|551.06|548.26|0
1644292790000|2022-02-08 03:59:50|551.28|548.48|551.28|548.48|551.28|548.48|551.16|548.36|0
1644292800000|2022-02-08 04:00:00|551.16|548.36|551.28|548.48|551.28|548.48|551.16|548.36|0
1644292810000|2022-02-08 04:00:10|551.39|548.59|551.16|548.36|551.39|548.59|551.16|548.36|0
1644292820000|2022-02-08 04:00:20|550.94|548.14|551.16|548.36|551.16|548.36|550.94|548.14|0
1644292830000|2022-02-08 04:00:30|551.28|548.48|551.16|548.36|551.39|548.59|551.16|548.36|0
1644292840000|2022-02-08 04:00:40|550.94|548.14|550.72|547.92|550.94|548.14|550.72|547.92|0
1644292850000|2022-02-08 04:00:50|550.83|548.03|550.94|548.14|550.94|548.14|550.72|547.92|0
1644292870000|2022-02-08 04:01:10|550.83|548.03|550.72|547.92|550.83|548.03|550.72|547.92|0
1644292880000|2022-02-08 04:01:20|550.94|548.14|550.72|547.92|550.94|548.14|550.72|547.92|0
1644292900000|2022-02-08 04:01:40|550.94|548.14|550.94|548.14|551.16|548.36|550.94|548.14|0
1644292910000|2022-02-08 04:01:50|551.06|548.26|550.94|548.14|551.06|548.26|550.94|548.14|0
1644292920000|2022-02-08 04:02:00|551.16|548.36|551.28|548.48|551.39|548.59|551.16|548.36|0
1644292930000|2022-02-08 04:02:10|551.16|548.36|551.39|548.59|551.39|548.59|551.16|548.36|0
1644292940000|2022-02-08 04:02:20|551.5|548.7|551.39|548.59|551.61|548.81|551.39|548.59|0
1644292950000|2022-02-08 04:02:30|551.38|548.58|550.72|547.92|551.38|548.58|550.72|547.92|0
1644292960000|2022-02-08 04:02:40|550.94|548.14|550.72|547.92|550.94|548.14|550.72|547.92|0
1644292970000|2022-02-08 04:02:50|550.61|547.81|550.61|547.81|550.61|547.81|550.5|547.7|0
1644292980000|2022-02-08 04:03:00|550.5|547.7|550.72|547.92|550.72|547.92|550.5|547.7|0
1644292990000|2022-02-08 04:03:10|550.94|548.14|550.94|548.14|550.94|548.14|550.94|548.14|0
1644293000000|2022-02-08 04:03:20|551.06|548.26|551.06|548.26|551.06|548.26|551.06|548.26|0
1644293010000|2022-02-08 04:03:30|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1644293020000|2022-02-08 04:03:40|550.94|548.14|550.94|548.14|550.94|548.14|550.94|548.14|0
1644293030000|2022-02-08 04:03:50|551.06|548.26|551.16|548.36|551.16|548.36|551.06|548.26|0
1644293040000|2022-02-08 04:04:00|551.38|548.58|551.38|548.58|551.38|548.58|551.28|548.48|0
1644293080000|2022-02-08 04:04:40|551.16|548.36|551.16|548.36|551.28|548.48|551.16|548.36|0
1644293090000|2022-02-08 04:04:50|551.06|548.26|551.06|548.26|551.06|548.26|551.06|548.26|0
1644293100000|2022-02-08 04:05:00|550.94|548.14|550.94|548.14|550.94|548.14|550.94|548.14|0
1644293110000|2022-02-08 04:05:10|551.28|548.48|551.28|548.48|551.28|548.48|551.28|548.48|0
1644293120000|2022-02-08 04:05:20|551.38|548.58|551.28|548.48|551.38|548.58|551.28|548.48|0
1644293140000|2022-02-08 04:05:40|551.38|548.58|551.16|548.36|551.38|548.58|551.16|548.36|0
1644293170000|2022-02-08 04:06:10|551.38|548.58|551.16|548.36|551.38|548.58|551.16|548.36|0
1644293180000|2022-02-08 04:06:20|551.28|548.48|551.38|548.58|551.38|548.58|551.28|548.48|0
1644293190000|2022-02-08 04:06:30|551.28|548.48|551.16|548.36|551.28|548.48|551.16|548.36|0
1644293220000|2022-02-08 04:07:00|551.38|548.58|551.16|548.36|551.38|548.58|551.16|548.36|0
1644293230000|2022-02-08 04:07:10|551.28|548.48|551.61|548.81|551.61|548.81|551.28|548.48|0
1644293280000|2022-02-08 04:08:00|551.83|549.03|551.83|549.03|551.83|549.03|551.83|549.03|0
1644293310000|2022-02-08 04:08:30|551.38|548.58|551.16|548.36|551.38|548.58|551.16|548.36|0
1644293320000|2022-02-08 04:08:40|550.94|548.14|551.05|548.25|551.05|548.25|550.94|548.14|0
1644293330000|2022-02-08 04:08:50|551.16|548.36|551.38|548.58|551.38|548.58|551.16|548.36|0
1644293340000|2022-02-08 04:09:00|551.28|548.48|551.38|548.58|551.38|548.58|551.28|548.48|0
1644293350000|2022-02-08 04:09:10|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1644293360000|2022-02-08 04:09:20|551.05|548.25|550.72|547.92|551.05|548.25|550.49|547.69|0
1644293370000|2022-02-08 04:09:30|550.83|548.03|550.83|548.03|550.83|548.03|550.83|548.03|0
1644293380000|2022-02-08 04:09:40|550.94|548.14|551.16|548.36|551.16|548.36|550.94|548.14|0
1644293390000|2022-02-08 04:09:50|551.05|548.25|551.16|548.36|551.16|548.36|551.05|548.25|0
1644293400000|2022-02-08 04:10:00|551.28|548.48|551.38|548.58|551.38|548.58|551.16|548.36|0
1644293410000|2022-02-08 04:10:10|551.61|548.81|551.28|548.48|551.61|548.81|551.28|548.48|0
1644293420000|2022-02-08 04:10:20|551.38|548.58|551.28|548.48|551.38|548.58|551.28|548.48|0
1644293430000|2022-02-08 04:10:30|551.38|548.58|551.28|548.48|551.38|548.58|551.28|548.48|0
1644293450000|2022-02-08 04:10:50|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1644293460000|2022-02-08 04:11:00|551.28|548.48|551.28|548.48|551.38|548.58|551.28|548.48|0
1644293470000|2022-02-08 04:11:10|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1644293480000|2022-02-08 04:11:20|551.28|548.48|550.94|548.14|551.28|548.48|550.94|548.14|0
1644293490000|2022-02-08 04:11:30|551.16|548.36|551.16|548.36|551.16|548.36|551.05|548.25|0
1644293510000|2022-02-08 04:11:50|551.05|548.25|551.16|548.36|551.16|548.36|551.05|548.25|0
1644293520000|2022-02-08 04:12:00|550.94|548.14|551.05|548.25|551.16|548.36|550.94|548.14|0
1644293530000|2022-02-08 04:12:10|550.94|548.14|550.94|548.14|550.94|548.14|550.94|548.14|0
1644293540000|2022-02-08 04:12:20|551.05|548.25|551.05|548.25|551.05|548.25|551.05|548.25|0
1644293550000|2022-02-08 04:12:30|550.94|548.14|550.94|548.14|550.94|548.14|550.94|548.14|0
1644293570000|2022-02-08 04:12:50|550.83|548.03|550.94|548.14|550.94|548.14|550.72|547.92|0
1644293600000|2022-02-08 04:13:20|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1644293610000|2022-02-08 04:13:30|551.28|548.48|551.28|548.48|551.28|548.48|551.28|548.48|0
1644293620000|2022-02-08 04:13:40|550.94|548.14|550.94|548.14|550.94|548.14|550.94|548.14|0
1644293640000|2022-02-08 04:14:00|550.72|547.92|550.72|547.92|550.72|547.92|550.72|547.92|0
1644293660000|2022-02-08 04:14:20|550.61|547.81|550.94|548.14|550.94|548.14|550.61|547.81|0
1644293700000|2022-02-08 04:15:00|550.83|548.03|550.94|548.14|550.94|548.14|550.83|548.03|0
1644293730000|2022-02-08 04:15:30|551.05|548.25|551.16|548.36|551.16|548.36|551.05|548.25|0
1644293740000|2022-02-08 04:15:40|551.28|548.48|551.28|548.48|551.28|548.48|551.16|548.36|0
1644293750000|2022-02-08 04:15:50|551.16|548.36|550.94|548.14|551.16|548.36|550.94|548.14|0
1644293760000|2022-02-08 04:16:00|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1644293770000|2022-02-08 04:16:10|550.94|548.14|550.83|548.03|550.94|548.14|550.83|548.03|0
1644293780000|2022-02-08 04:16:20|550.94|548.14|550.94|548.14|550.94|548.14|550.94|548.14|0
1644293790000|2022-02-08 04:16:30|550.83|548.03|550.71|547.91|550.83|548.03|550.71|547.91|0
1644293800000|2022-02-08 04:16:40|550.61|547.81|550.71|547.91|550.71|547.91|550.61|547.81|0
1644293820000|2022-02-08 04:17:00|550.83|548.03|551.16|548.36|551.16|548.36|550.83|548.03|0
1644293830000|2022-02-08 04:17:10|551.28|548.48|551.28|548.48|551.28|548.48|551.16|548.36|0
1644293840000|2022-02-08 04:17:20|551.16|548.36|551.28|548.48|551.28|548.48|551.16|548.36|0
1644293860000|2022-02-08 04:17:40|551.16|548.36|551.38|548.58|551.38|548.58|551.16|548.36|0
1644293870000|2022-02-08 04:17:50|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1644293880000|2022-02-08 04:18:00|551.05|548.25|551.16|548.36|551.16|548.36|551.05|548.25|0
1644293900000|2022-02-08 04:18:20|551.28|548.48|551.28|548.48|551.28|548.48|551.28|548.48|0
1644293910000|2022-02-08 04:18:30|551.38|548.58|551.16|548.36|551.38|548.58|551.16|548.36|0
1644293940000|2022-02-08 04:19:00|551.05|548.25|551.05|548.25|551.05|548.25|551.05|548.25|0
1644293950000|2022-02-08 04:19:10|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1644293980000|2022-02-08 04:19:40|551.27|548.47|551.16|548.36|551.27|548.47|551.16|548.36|0
1644293990000|2022-02-08 04:19:50|551.27|548.47|551.16|548.36|551.27|548.47|551.16|548.36|0
1644294000000|2022-02-08 04:20:00|551.27|548.47|551.16|548.36|551.27|548.47|551.16|548.36|0
1644294010000|2022-02-08 04:20:10|551.27|548.47|551.38|548.58|551.38|548.58|551.27|548.47|0
1644294020000|2022-02-08 04:20:20|551.16|548.36|551.38|548.58|551.38|548.58|551.16|548.36|0
1644294030000|2022-02-08 04:20:30|551.27|548.47|551.38|548.58|551.38|548.58|551.27|548.47|0
1644294050000|2022-02-08 04:20:50|551.5|548.7|551.5|548.7|551.5|548.7|551.5|548.7|0
1644294070000|2022-02-08 04:21:10|551.38|548.58|551.05|548.25|551.38|548.58|551.05|548.25|0
1644294080000|2022-02-08 04:21:20|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1644294090000|2022-02-08 04:21:30|551.27|548.47|551.38|548.58|551.38|548.58|551.27|548.47|0
1644294100000|2022-02-08 04:21:40|551.6|548.8|551.6|548.8|551.6|548.8|551.6|548.8|0
1644294130000|2022-02-08 04:22:10|551.72|548.92|551.6|548.8|551.72|548.92|551.6|548.8|0
1644294140000|2022-02-08 04:22:20|552.05|549.25|552.05|549.25|552.27|549.47|552.05|549.25|0
1644294160000|2022-02-08 04:22:40|552.27|549.47|552.05|549.25|552.27|549.47|552.05|549.25|0
1644294170000|2022-02-08 04:22:50|551.83|549.03|551.83|549.03|551.83|549.03|551.83|549.03|0
1644294180000|2022-02-08 04:23:00|552.05|549.25|552.27|549.47|552.27|549.47|552.05|549.25|0
1644294190000|2022-02-08 04:23:10|552.16|549.36|552.05|549.25|552.16|549.36|552.05|549.25|0
1644294200000|2022-02-08 04:23:20|552.16|549.36|552.16|549.36|552.16|549.36|552.16|549.36|0
1644294210000|2022-02-08 04:23:30|552.27|549.47|552.27|549.47|552.27|549.47|552.27|549.47|0
1644294220000|2022-02-08 04:23:40|552.05|549.25|551.83|549.03|552.05|549.25|551.83|549.03|0
1644294240000|2022-02-08 04:24:00|551.72|548.92|551.83|549.03|551.83|549.03|551.72|548.92|0
1644294250000|2022-02-08 04:24:10|552.05|549.25|551.94|549.14|552.05|549.25|551.94|549.14|0
1644294260000|2022-02-08 04:24:20|551.83|549.03|551.94|549.14|551.94|549.14|551.83|549.03|0
1644294270000|2022-02-08 04:24:30|551.83|549.03|551.83|549.03|551.83|549.03|551.83|549.03|0
1644294320000|2022-02-08 04:25:20|551.94|549.14|551.83|549.03|552.05|549.25|551.83|549.03|0
1644294330000|2022-02-08 04:25:30|551.94|549.14|551.94|549.14|551.94|549.14|551.94|549.14|0
1644294340000|2022-02-08 04:25:40|552.05|549.25|551.6|548.8|552.05|549.25|551.6|548.8|0
1644294350000|2022-02-08 04:25:50|551.27|548.47|551.16|548.36|551.27|548.47|551.16|548.36|0
1644294360000|2022-02-08 04:26:00|551.27|548.47|551.27|548.47|551.27|548.47|551.27|548.47|0
1644294370000|2022-02-08 04:26:10|551.05|548.25|551.16|548.36|551.16|548.36|551.05|548.25|0
1644294380000|2022-02-08 04:26:20|550.94|548.14|551.05|548.25|551.05|548.25|550.94|548.14|0
1644294400000|2022-02-08 04:26:40|550.94|548.14|550.94|548.14|550.94|548.14|550.94|548.14|0
1644294410000|2022-02-08 04:26:50|551.05|548.25|551.05|548.25|551.05|548.25|551.05|548.25|0
1644294420000|2022-02-08 04:27:00|551.16|548.36|551.16|548.36|551.27|548.47|551.16|548.36|0
1644294430000|2022-02-08 04:27:10|551.27|548.47|551.16|548.36|551.27|548.47|551.16|548.36|0
1644294440000|2022-02-08 04:27:20|551.27|548.47|551.38|548.58|551.38|548.58|551.27|548.47|0
1644294450000|2022-02-08 04:27:30|551.27|548.47|551.27|548.47|551.27|548.47|551.27|548.47|0
1644294460000|2022-02-08 04:27:40|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1644294470000|2022-02-08 04:27:50|551.27|548.47|551.16|548.36|551.27|548.47|551.16|548.36|0
1644294480000|2022-02-08 04:28:00|551.27|548.47|551.16|548.36|551.27|548.47|551.16|548.36|0
1644294500000|2022-02-08 04:28:20|551.27|548.47|551.38|548.58|551.38|548.58|551.27|548.47|0
1644294510000|2022-02-08 04:28:30|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1644294520000|2022-02-08 04:28:40|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1644294530000|2022-02-08 04:28:50|551.05|548.25|550.93|548.13|551.05|548.25|550.93|548.13|0
1644294550000|2022-02-08 04:29:10|550.83|548.03|550.93|548.13|550.93|548.13|550.83|548.03|0
1644294570000|2022-02-08 04:29:30|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1644294580000|2022-02-08 04:29:40|551.27|548.47|551.6|548.8|551.6|548.8|551.27|548.47|0
1644294620000|2022-02-08 04:30:20|551.82|549.02|551.6|548.8|551.82|549.02|551.6|548.8|0
1644294630000|2022-02-08 04:30:30|551.72|548.92|551.6|548.8|551.72|548.92|551.6|548.8|0
1644294640000|2022-02-08 04:30:40|551.38|548.58|551.5|548.7|551.5|548.7|551.38|548.58|0
1644294650000|2022-02-08 04:30:50|551.38|548.58|551.5|548.7|551.5|548.7|551.38|548.58|0
1644294660000|2022-02-08 04:31:00|551.38|548.58|551.38|548.58|551.5|548.7|551.38|548.58|0
1644294670000|2022-02-08 04:31:10|551.5|548.7|551.38|548.58|551.5|548.7|551.38|548.58|0
1644294680000|2022-02-08 04:31:20|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1644294700000|2022-02-08 04:31:40|551.27|548.47|551.16|548.36|551.27|548.47|551.16|548.36|0
1644294710000|2022-02-08 04:31:50|551.27|548.47|551.38|548.58|551.38|548.58|551.27|548.47|0
1644294720000|2022-02-08 04:32:00|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1644294730000|2022-02-08 04:32:10|551.38|548.58|551.38|548.58|551.49|548.69|551.38|548.58|0
1644294750000|2022-02-08 04:32:30|551.49|548.69|551.27|548.47|551.49|548.69|551.27|548.47|0
1644294760000|2022-02-08 04:32:40|551.38|548.58|551.27|548.47|551.38|548.58|551.27|548.47|0
1644294770000|2022-02-08 04:32:50|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1644294780000|2022-02-08 04:33:00|551.27|548.47|551.16|548.36|551.27|548.47|551.16|548.36|0
1644294790000|2022-02-08 04:33:10|551.05|548.25|551.16|548.36|551.16|548.36|551.05|548.25|0
1644294800000|2022-02-08 04:33:20|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1644294810000|2022-02-08 04:33:30|551.49|548.69|551.38|548.58|551.6|548.8|551.38|548.58|0
1644294820000|2022-02-08 04:33:40|551.27|548.47|551.38|548.58|551.38|548.58|551.27|548.47|0
1644294830000|2022-02-08 04:33:50|551.6|548.8|551.49|548.69|551.6|548.8|551.49|548.69|0
1644294840000|2022-02-08 04:34:00|551.6|548.8|551.72|548.92|551.72|548.92|551.6|548.8|0
1644294850000|2022-02-08 04:34:10|551.6|548.8|551.6|548.8|551.72|548.92|551.6|548.8|0
1644294860000|2022-02-08 04:34:20|551.72|548.92|551.6|548.8|551.72|548.92|551.6|548.8|0
1644294870000|2022-02-08 04:34:30|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1644294940000|2022-02-08 04:35:40|551.27|548.47|551.16|548.36|551.27|548.47|551.16|548.36|0
1644294950000|2022-02-08 04:35:50|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1644294970000|2022-02-08 04:36:10|551.49|548.69|551.38|548.58|551.49|548.69|551.38|548.58|0
1644295050000|2022-02-08 04:37:30|551.27|548.47|551.38|548.58|551.38|548.58|551.27|548.47|0
1644295100000|2022-02-08 04:38:20|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1644295110000|2022-02-08 04:38:30|550.93|548.13|550.93|548.13|551.05|548.25|550.93|548.13|0
1644295120000|2022-02-08 04:38:40|550.83|548.03|550.83|548.03|550.83|548.03|550.83|548.03|0
1644295130000|2022-02-08 04:38:50|550.71|547.91|551.05|548.25|551.05|548.25|550.71|547.91|0
1644295140000|2022-02-08 04:39:00|551.16|548.36|551.16|548.36|551.16|548.36|551.16|548.36|0
1644295150000|2022-02-08 04:39:10|551.27|548.47|551.38|548.58|551.38|548.58|551.27|548.47|0
1644295220000|2022-02-08 04:40:20|551.15|548.35|551.27|548.47|551.27|548.47|551.15|548.35|0
1644295230000|2022-02-08 04:40:30|551.15|548.35|551.15|548.35|551.27|548.47|551.15|548.35|0
1644295240000|2022-02-08 04:40:40|551.38|548.58|551.27|548.47|551.38|548.58|551.27|548.47|0
1644295250000|2022-02-08 04:40:50|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1644295270000|2022-02-08 04:41:10|551.27|548.47|551.27|548.47|551.27|548.47|551.27|548.47|0
1644295290000|2022-02-08 04:41:30|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1644295300000|2022-02-08 04:41:40|551.27|548.47|551.15|548.35|551.27|548.47|551.15|548.35|0
1644295310000|2022-02-08 04:41:50|551.27|548.47|551.27|548.47|551.27|548.47|551.27|548.47|0
1644295320000|2022-02-08 04:42:00|551.15|548.35|551.05|548.25|551.15|548.35|551.05|548.25|0
1644295330000|2022-02-08 04:42:10|550.93|548.13|550.38|547.58|550.93|548.13|550.26|547.46|0
1644295340000|2022-02-08 04:42:20|550.49|547.69|550.38|547.58|550.49|547.69|550.38|547.58|0
1644295350000|2022-02-08 04:42:30|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1644295360000|2022-02-08 04:42:40|550.6|547.8|550.6|547.8|550.71|547.91|550.49|547.69|0
1644295370000|2022-02-08 04:42:50|550.71|547.91|550.6|547.8|550.71|547.91|550.49|547.69|0
1644295380000|2022-02-08 04:43:00|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1644295430000|2022-02-08 04:43:50|550.71|547.91|550.71|547.91|550.71|547.91|550.71|547.91|0
1644295440000|2022-02-08 04:44:00|550.83|548.03|551.27|548.47|551.27|548.47|550.83|548.03|0
1644295450000|2022-02-08 04:44:10|551.38|548.58|551.27|548.47|551.38|548.58|551.15|548.35|0
1644295460000|2022-02-08 04:44:20|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1644295470000|2022-02-08 04:44:30|551.27|548.47|551.38|548.58|551.38|548.58|551.27|548.47|0
1644295480000|2022-02-08 04:44:40|551.27|548.47|551.27|548.47|551.27|548.47|551.27|548.47|0
1644295490000|2022-02-08 04:44:50|551.05|548.25|551.38|548.58|551.38|548.58|551.05|548.25|0
1644295500000|2022-02-08 04:45:00|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1644295520000|2022-02-08 04:45:20|551.27|548.47|551.38|548.58|551.38|548.58|551.27|548.47|0
1644295590000|2022-02-08 04:46:30|551.15|548.35|551.15|548.35|551.15|548.35|551.15|548.35|0
1644295600000|2022-02-08 04:46:40|551.27|548.47|551.15|548.35|551.27|548.47|551.15|548.35|0
1644295610000|2022-02-08 04:46:50|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1644295620000|2022-02-08 04:47:00|551|548.2|550.75|547.95|551.11|548.31|550.75|547.95|0
1644295630000|2022-02-08 04:47:10|550.53|547.73|550.42|547.62|550.53|547.73|550.42|547.62|0
1644295640000|2022-02-08 04:47:20|550.31|547.51|549.86|547.06|550.31|547.51|549.64|546.84|0
1644295650000|2022-02-08 04:47:30|549.76|546.96|549.86|547.06|549.86|547.06|549.76|546.96|0
1644295670000|2022-02-08 04:47:50|549.76|546.96|549.64|546.84|549.76|546.96|549.64|546.84|0
1644295690000|2022-02-08 04:48:10|549.53|546.73|549.64|546.84|549.64|546.84|549.53|546.73|0
1644295700000|2022-02-08 04:48:20|549.76|546.96|549.64|546.84|549.76|546.96|549.53|546.73|0
1644295710000|2022-02-08 04:48:30|549.76|546.96|549.64|546.84|549.76|546.96|549.64|546.84|0
1644295730000|2022-02-08 04:48:50|549.42|546.62|549.76|546.96|549.76|546.96|549.42|546.62|0
1644295740000|2022-02-08 04:49:00|549.86|547.06|549.76|546.96|549.86|547.06|549.76|546.96|0
1644295750000|2022-02-08 04:49:10|549.64|546.84|549.2|546.4|549.64|546.84|549.2|546.4|0
1644295760000|2022-02-08 04:49:20|549.09|546.29|549.09|546.29|549.09|546.29|549.09|546.29|0
1644295770000|2022-02-08 04:49:30|549.2|546.4|549.31|546.51|549.31|546.51|549.2|546.4|0
1644295780000|2022-02-08 04:49:40|549.42|546.62|549.2|546.4|549.42|546.62|549.2|546.4|0
1644295790000|2022-02-08 04:49:50|549.31|546.51|549.2|546.4|549.31|546.51|549.2|546.4|0
1644295800000|2022-02-08 04:50:00|549.09|546.29|548.97|546.17|549.09|546.29|548.97|546.17|0
1644295820000|2022-02-08 04:50:20|549.2|546.4|549.2|546.4|549.2|546.4|549.2|546.4|0
1644295830000|2022-02-08 04:50:30|549.31|546.51|549.64|546.84|549.64|546.84|549.31|546.51|0
1644295840000|2022-02-08 04:50:40|549.53|546.73|549.64|546.84|549.64|546.84|549.53|546.73|0
1644295850000|2022-02-08 04:50:50|549.86|547.06|549.86|547.06|550.09|547.29|549.86|547.06|0
1644295870000|2022-02-08 04:51:10|549.64|546.84|549.64|546.84|549.64|546.84|549.64|546.84|0
1644295880000|2022-02-08 04:51:20|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1644295900000|2022-02-08 04:51:40|549.98|547.18|549.98|547.18|549.98|547.18|549.86|547.06|0
1644295920000|2022-02-08 04:52:00|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1644295930000|2022-02-08 04:52:10|549.98|547.18|549.86|547.06|549.98|547.18|549.86|547.06|0
1644295950000|2022-02-08 04:52:30|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1644295960000|2022-02-08 04:52:40|550.31|547.51|550.53|547.73|550.53|547.73|550.31|547.51|0
1644295970000|2022-02-08 04:52:50|550.65|547.85|550.65|547.85|550.75|547.95|550.65|547.85|0
1644295980000|2022-02-08 04:53:00|550.53|547.73|550.53|547.73|550.53|547.73|550.53|547.73|0
1644296000000|2022-02-08 04:53:20|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1644296010000|2022-02-08 04:53:30|550.31|547.51|550.42|547.62|550.42|547.62|550.31|547.51|0
1644296020000|2022-02-08 04:53:40|550.53|547.73|550.53|547.73|550.53|547.73|550.53|547.73|0
1644296040000|2022-02-08 04:54:00|550.42|547.62|550.31|547.51|550.42|547.62|550.31|547.51|0
1644296050000|2022-02-08 04:54:10|550.42|547.62|550.31|547.51|550.42|547.62|550.31|547.51|0
1644296060000|2022-02-08 04:54:20|550.42|547.62|550.31|547.51|550.42|547.62|550.31|547.51|0
1644296080000|2022-02-08 04:54:40|550.2|547.4|550.08|547.28|550.2|547.4|550.08|547.28|0
1644296090000|2022-02-08 04:54:50|550.2|547.4|550.31|547.51|550.31|547.51|550.08|547.28|0
1644296140000|2022-02-08 04:55:40|550.53|547.73|550.53|547.73|550.53|547.73|550.53|547.73|0
1644296150000|2022-02-08 04:55:50|550.75|547.95|550.75|547.95|550.75|547.95|550.75|547.95|0
1644296170000|2022-02-08 04:56:10|550.64|547.84|550.75|547.95|550.75|547.95|550.64|547.84|0
1644296200000|2022-02-08 04:56:40|550.53|547.73|550.53|547.73|550.75|547.95|550.53|547.73|0
1644296210000|2022-02-08 04:56:50|550.42|547.62|550.53|547.73|550.53|547.73|550.42|547.62|0
1644296250000|2022-02-08 04:57:30|550.31|547.51|550.31|547.51|550.31|547.51|550.31|547.51|0
1644296260000|2022-02-08 04:57:40|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1644296270000|2022-02-08 04:57:50|549.98|547.18|549.98|547.18|549.98|547.18|549.98|547.18|0
1644296280000|2022-02-08 04:58:00|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1644296340000|2022-02-08 04:59:00|549.98|547.18|549.86|547.06|549.98|547.18|549.86|547.06|0
1644296350000|2022-02-08 04:59:10|549.64|546.84|549.64|546.84|549.64|546.84|549.64|546.84|0
1644296370000|2022-02-08 04:59:30|549.42|546.62|549.19|546.39|549.42|546.62|549.19|546.39|0
1644296380000|2022-02-08 04:59:40|549.42|546.62|549.42|546.62|549.42|546.62|549.42|546.62|0
1644296400000|2022-02-08 05:00:00|549.64|546.84|549.86|547.06|549.86|547.06|549.64|546.84|0
1644296410000|2022-02-08 05:00:10|550.08|547.28|550.31|547.51|550.31|547.51|550.08|547.28|0
1644296420000|2022-02-08 05:00:20|550.08|547.28|549.86|547.06|550.08|547.28|549.86|547.06|0
1644296430000|2022-02-08 05:00:30|549.64|546.84|549.42|546.62|549.64|546.84|549.42|546.62|0
1644296440000|2022-02-08 05:00:40|549.19|546.39|549.53|546.73|549.53|546.73|549.19|546.39|0
1644296450000|2022-02-08 05:00:50|549.64|546.84|549.42|546.62|549.64|546.84|549.42|546.62|0
1644296460000|2022-02-08 05:01:00|549.64|546.84|549.42|546.62|549.64|546.84|549.42|546.62|0
1644296480000|2022-02-08 05:01:20|549.64|546.84|550.08|547.28|550.08|547.28|549.64|546.84|0
1644296490000|2022-02-08 05:01:30|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1644296510000|2022-02-08 05:01:50|549.75|546.95|549.75|546.95|549.86|547.06|549.75|546.95|0
1644296520000|2022-02-08 05:02:00|549.86|547.06|549.98|547.18|550.08|547.28|549.86|547.06|0
1644296530000|2022-02-08 05:02:10|550.08|547.28|550.31|547.51|550.31|547.51|550.08|547.28|0
1644296540000|2022-02-08 05:02:20|550.75|547.95|550.75|547.95|550.75|547.95|550.75|547.95|0
1644296550000|2022-02-08 05:02:30|550.87|548.07|550.87|548.07|550.87|548.07|550.87|548.07|0
1644296560000|2022-02-08 05:02:40|551.2|548.4|551.53|548.73|551.53|548.73|551.2|548.4|0
1644296570000|2022-02-08 05:02:50|551.42|548.62|551.19|548.39|551.42|548.62|551.19|548.39|0
1644296580000|2022-02-08 05:03:00|551.31|548.51|550.97|548.17|551.31|548.51|550.97|548.17|0
1644296590000|2022-02-08 05:03:10|551.19|548.39|551.42|548.62|551.64|548.84|551.19|548.39|0
1644296600000|2022-02-08 05:03:20|551.31|548.51|551.64|548.84|551.64|548.84|551.31|548.51|0
1644296610000|2022-02-08 05:03:30|551.42|548.62|551.42|548.62|551.42|548.62|551.42|548.62|0
1644296620000|2022-02-08 05:03:40|551.53|548.73|551.42|548.62|551.53|548.73|551.31|548.51|0
1644296630000|2022-02-08 05:03:50|551.53|548.73|551.09|548.29|551.53|548.73|551.09|548.29|0
1644296640000|2022-02-08 05:04:00|550.97|548.17|551.19|548.39|551.19|548.39|550.97|548.17|0
1644296660000|2022-02-08 05:04:20|550.97|548.17|551.09|548.29|551.09|548.29|550.75|547.95|0
1644296670000|2022-02-08 05:04:30|551.19|548.39|551.42|548.62|551.42|548.62|551.19|548.39|0
1644296680000|2022-02-08 05:04:40|551.64|548.84|551.42|548.62|551.64|548.84|551.42|548.62|0
1644296690000|2022-02-08 05:04:50|551.19|548.39|551.19|548.39|551.19|548.39|551.19|548.39|0
1644296700000|2022-02-08 05:05:00|551.42|548.62|551.42|548.62|551.42|548.62|551.19|548.39|0
1644296710000|2022-02-08 05:05:10|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1644296720000|2022-02-08 05:05:20|551.42|548.62|551.42|548.62|551.42|548.62|551.42|548.62|0
1644296740000|2022-02-08 05:05:40|551.19|548.39|550.97|548.17|551.19|548.39|550.97|548.17|0
1644296760000|2022-02-08 05:06:00|551.09|548.29|550.97|548.17|551.09|548.29|550.97|548.17|0
1644296770000|2022-02-08 05:06:10|550.87|548.07|550.75|547.95|550.87|548.07|550.75|547.95|0
1644296790000|2022-02-08 05:06:30|551.09|548.29|550.97|548.17|551.09|548.29|550.87|548.07|0
1644296800000|2022-02-08 05:06:40|550.75|547.95|550.75|547.95|550.75|547.95|550.75|547.95|0
1644296810000|2022-02-08 05:06:50|550.86|548.06|550.75|547.95|550.86|548.06|550.75|547.95|0
1644296820000|2022-02-08 05:07:00|550.86|548.06|550.86|548.06|550.86|548.06|550.75|547.95|0
1644296830000|2022-02-08 05:07:10|550.75|547.95|550.53|547.73|550.75|547.95|550.53|547.73|0
1644296840000|2022-02-08 05:07:20|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1644296850000|2022-02-08 05:07:30|550.3|547.5|550.3|547.5|550.3|547.5|550.2|547.4|0
1644296860000|2022-02-08 05:07:40|550.2|547.4|550.3|547.5|550.3|547.5|550.2|547.4|0
1644296870000|2022-02-08 05:07:50|550.53|547.73|550.53|547.73|550.53|547.73|550.53|547.73|0
1644296880000|2022-02-08 05:08:00|550.3|547.5|549.98|547.18|550.3|547.5|549.98|547.18|0
1644296890000|2022-02-08 05:08:10|549.86|547.06|549.86|547.06|549.86|547.06|549.64|546.84|0
1644296920000|2022-02-08 05:08:40|549.64|546.84|549.64|546.84|549.64|546.84|549.64|546.84|0
1644296930000|2022-02-08 05:08:50|549.86|547.06|549.75|546.95|549.86|547.06|549.75|546.95|0
1644296940000|2022-02-08 05:09:00|549.86|547.06|549.75|546.95|549.86|547.06|549.75|546.95|0
1644296950000|2022-02-08 05:09:10|549.64|546.84|549.41|546.61|549.64|546.84|549.19|546.39|0
1644296960000|2022-02-08 05:09:20|549.19|546.39|549.19|546.39|549.19|546.39|549.19|546.39|0
1644296970000|2022-02-08 05:09:30|549.41|546.61|549.41|546.61|549.41|546.61|549.41|546.61|0
1644296980000|2022-02-08 05:09:40|549.31|546.51|549.19|546.39|549.31|546.51|549.19|546.39|0
1644296990000|2022-02-08 05:09:50|549.31|546.51|549.41|546.61|549.41|546.61|549.31|546.51|0
1644297010000|2022-02-08 05:10:10|549.64|546.84|549.86|547.06|549.86|547.06|549.64|546.84|0
1644297020000|2022-02-08 05:10:20|550.08|547.28|550.08|547.28|550.08|547.28|549.86|547.06|0
1644297030000|2022-02-08 05:10:30|550.2|547.4|550.3|547.5|550.3|547.5|550.2|547.4|0
1644297050000|2022-02-08 05:10:50|550.08|547.28|549.86|547.06|550.08|547.28|549.86|547.06|0
1644297060000|2022-02-08 05:11:00|549.64|546.84|549.41|546.61|549.64|546.84|549.41|546.61|0
1644297070000|2022-02-08 05:11:10|549.64|546.84|549.41|546.61|549.64|546.84|549.41|546.61|0
1644297090000|2022-02-08 05:11:30|549.53|546.73|549.41|546.61|549.53|546.73|549.41|546.61|0
1644297100000|2022-02-08 05:11:40|549.53|546.73|549.64|546.84|549.64|546.84|549.41|546.61|0
1644297110000|2022-02-08 05:11:50|549.75|546.95|549.86|547.06|549.86|547.06|549.75|546.95|0
1644297120000|2022-02-08 05:12:00|549.75|546.95|550.3|547.5|550.3|547.5|549.75|546.95|0
1644297150000|2022-02-08 05:12:30|550.42|547.62|550.53|547.73|550.53|547.73|550.42|547.62|0
1644297160000|2022-02-08 05:12:40|550.08|547.28|550.2|547.4|550.2|547.4|550.08|547.28|0
1644297170000|2022-02-08 05:12:50|550.08|547.28|550.3|547.5|550.3|547.5|550.08|547.28|0
1644297180000|2022-02-08 05:13:00|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1644297200000|2022-02-08 05:13:20|549.97|547.17|549.86|547.06|549.97|547.17|549.86|547.06|0
1644297220000|2022-02-08 05:13:40|550.08|547.28|549.86|547.06|550.08|547.28|549.86|547.06|0
1644297230000|2022-02-08 05:13:50|549.97|547.17|550.08|547.28|550.08|547.28|549.97|547.17|0
1644297240000|2022-02-08 05:14:00|550.3|547.5|550.53|547.73|550.53|547.73|550.3|547.5|0
1644297250000|2022-02-08 05:14:10|550.3|547.5|550.3|547.5|550.3|547.5|550.3|547.5|0
1644297260000|2022-02-08 05:14:20|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1644297270000|2022-02-08 05:14:30|550.3|547.5|550.42|547.62|550.42|547.62|550.3|547.5|0
1644297280000|2022-02-08 05:14:40|550.53|547.73|550.53|547.73|550.53|547.73|550.53|547.73|0
1644297300000|2022-02-08 05:15:00|550.75|547.95|550.97|548.17|550.97|548.17|550.75|547.95|0
1644297310000|2022-02-08 05:15:10|550.75|547.95|550.97|548.17|550.97|548.17|550.75|547.95|0
1644297320000|2022-02-08 05:15:20|551.19|548.39|551.19|548.39|551.19|548.39|551.19|548.39|0
1644297330000|2022-02-08 05:15:30|550.97|548.17|551.09|548.29|551.09|548.29|550.97|548.17|0
1644297340000|2022-02-08 05:15:40|551.19|548.39|550.97|548.17|551.19|548.39|550.97|548.17|0
1644297350000|2022-02-08 05:15:50|550.86|548.06|550.86|548.06|550.86|548.06|550.86|548.06|0
1644297360000|2022-02-08 05:16:00|550.97|548.17|550.75|547.95|550.97|548.17|550.75|547.95|0
1644297370000|2022-02-08 05:16:10|550.97|548.17|550.97|548.17|550.97|548.17|550.86|548.06|0
1644297380000|2022-02-08 05:16:20|551.19|548.39|551.19|548.39|551.19|548.39|550.97|548.17|0
1644297390000|2022-02-08 05:16:30|551.41|548.61|551.41|548.61|551.41|548.61|551.31|548.51|0
1644297400000|2022-02-08 05:16:40|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1644297420000|2022-02-08 05:17:00|551.53|548.73|551.53|548.73|551.64|548.84|551.53|548.73|0
1644297430000|2022-02-08 05:17:10|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1644297450000|2022-02-08 05:17:30|551.53|548.73|551.64|548.84|551.64|548.84|551.41|548.61|0
1644297530000|2022-02-08 05:18:50|551.86|549.06|551.86|549.06|551.86|549.06|551.86|549.06|0
1644297540000|2022-02-08 05:19:00|552.08|549.28|552.3|549.5|552.3|549.5|551.98|549.18|0
1644297550000|2022-02-08 05:19:10|552.08|549.28|551.64|548.84|552.08|549.28|551.64|548.84|0
1644297560000|2022-02-08 05:19:20|551.75|548.95|551.75|548.95|551.75|548.95|551.75|548.95|0
1644297570000|2022-02-08 05:19:30|551.86|549.06|551.98|549.18|551.98|549.18|551.86|549.06|0
1644297580000|2022-02-08 05:19:40|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1644297590000|2022-02-08 05:19:50|552.3|549.5|552.42|549.62|552.53|549.73|552.3|549.5|0
1644297600000|2022-02-08 05:20:00|552.3|549.5|552.3|549.5|552.3|549.5|552.3|549.5|0
1644297610000|2022-02-08 05:20:10|552.64|549.84|552.53|549.73|552.64|549.84|552.53|549.73|0
1644297620000|2022-02-08 05:20:20|552.64|549.84|552.64|549.84|552.64|549.84|552.53|549.73|0
1644297630000|2022-02-08 05:20:30|552.53|549.73|552.53|549.73|552.64|549.84|552.53|549.73|0
1644297640000|2022-02-08 05:20:40|552.64|549.84|552.53|549.73|552.64|549.84|552.53|549.73|0
1644297650000|2022-02-08 05:20:50|552.64|549.84|552.53|549.73|552.64|549.84|552.53|549.73|0
1644297670000|2022-02-08 05:21:10|552.42|549.62|552.53|549.73|552.53|549.73|552.42|549.62|0
1644297690000|2022-02-08 05:21:30|552.64|549.84|552.53|549.73|552.64|549.84|552.53|549.73|0
1644297700000|2022-02-08 05:21:40|552.64|549.84|552.75|549.95|552.75|549.95|552.53|549.73|0
1644297710000|2022-02-08 05:21:50|552.53|549.73|552.64|549.84|552.64|549.84|552.53|549.73|0
1644297720000|2022-02-08 05:22:00|552.75|549.95|552.53|549.73|552.75|549.95|552.53|549.73|0
1644297730000|2022-02-08 05:22:10|552.64|549.84|552.64|549.84|552.64|549.84|552.64|549.84|0
1644297740000|2022-02-08 05:22:20|552.75|549.95|552.75|549.95|552.75|549.95|552.75|549.95|0
1644297750000|2022-02-08 05:22:30|553.09|550.29|553.09|550.29|553.09|550.29|553.09|550.29|0
1644297760000|2022-02-08 05:22:40|552.97|550.17|552.97|550.17|553.09|550.29|552.97|550.17|0
1644297770000|2022-02-08 05:22:50|553.09|550.29|553.19|550.39|553.19|550.39|553.09|550.29|0
1644297790000|2022-02-08 05:23:10|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1644297800000|2022-02-08 05:23:20|553.19|550.39|553.09|550.29|553.19|550.39|552.97|550.17|0
1644297810000|2022-02-08 05:23:30|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1644297840000|2022-02-08 05:24:00|553.42|550.62|553.31|550.51|553.42|550.62|553.31|550.51|0
1644297850000|2022-02-08 05:24:10|553.19|550.39|553.42|550.62|553.42|550.62|553.19|550.39|0
1644297860000|2022-02-08 05:24:20|553.53|550.73|553.42|550.62|553.53|550.73|553.42|550.62|0
1644297870000|2022-02-08 05:24:30|553.64|550.84|553.53|550.73|553.64|550.84|553.53|550.73|0
1644297880000|2022-02-08 05:24:40|553.64|550.84|553.64|550.84|553.64|550.84|553.64|550.84|0
1644297890000|2022-02-08 05:24:50|553.76|550.96|553.86|551.06|554.09|551.29|553.76|550.96|0
1644297900000|2022-02-08 05:25:00|553.76|550.96|553.76|550.96|553.76|550.96|553.64|550.84|0
1644297910000|2022-02-08 05:25:10|553.64|550.84|553.86|551.06|553.86|551.06|553.64|550.84|0
1644297920000|2022-02-08 05:25:20|553.76|550.96|554.75|551.95|554.98|552.18|553.76|550.96|0
1644297930000|2022-02-08 05:25:30|554.98|552.18|554.87|552.07|555.09|552.29|554.87|552.07|0
1644297940000|2022-02-08 05:25:40|554.75|551.95|554.75|551.95|554.75|551.95|554.53|551.73|0
1644297950000|2022-02-08 05:25:50|554.65|551.85|554.75|551.95|554.75|551.95|554.65|551.85|0
1644297960000|2022-02-08 05:26:00|554.65|551.85|554.98|552.18|554.98|552.18|554.65|551.85|0
1644297970000|2022-02-08 05:26:10|555.2|552.4|554.98|552.18|555.2|552.4|554.98|552.18|0
1644297980000|2022-02-08 05:26:20|554.75|551.95|554.75|551.95|554.87|552.07|554.75|551.95|0
1644297990000|2022-02-08 05:26:30|554.53|551.73|554.31|551.51|554.53|551.73|554.31|551.51|0
1644298000000|2022-02-08 05:26:40|554.2|551.4|554.09|551.29|554.2|551.4|554.09|551.29|0
1644298010000|2022-02-08 05:26:50|553.64|550.84|553.64|550.84|553.64|550.84|553.64|550.84|0
1644298020000|2022-02-08 05:27:00|553.76|550.96|553.64|550.84|553.86|551.06|553.64|550.84|0
1644298030000|2022-02-08 05:27:10|553.42|550.62|553.53|550.73|553.53|550.73|553.42|550.62|0
1644298040000|2022-02-08 05:27:20|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1644298050000|2022-02-08 05:27:30|553.53|550.73|553.53|550.73|553.53|550.73|553.53|550.73|0
1644298060000|2022-02-08 05:27:40|553.42|550.62|553.19|550.39|553.42|550.62|553.19|550.39|0
1644298070000|2022-02-08 05:27:50|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1644298100000|2022-02-08 05:28:20|553.09|550.29|552.97|550.17|553.09|550.29|552.97|550.17|0
1644298110000|2022-02-08 05:28:30|553.09|550.29|553.09|550.29|553.09|550.29|553.09|550.29|0
1644298120000|2022-02-08 05:28:40|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1644298130000|2022-02-08 05:28:50|553.09|550.29|553.19|550.39|553.19|550.39|553.09|550.29|0
1644298140000|2022-02-08 05:29:00|552.97|550.17|553.09|550.29|553.09|550.29|552.97|550.17|0
1644298150000|2022-02-08 05:29:10|553.19|550.39|553.42|550.62|553.42|550.62|553.19|550.39|0
1644298160000|2022-02-08 05:29:20|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1644298180000|2022-02-08 05:29:40|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1644298190000|2022-02-08 05:29:50|553.64|550.84|553.64|550.84|553.64|550.84|553.64|550.84|0
1644298200000|2022-02-08 05:30:00|553.86|551.06|554.53|551.73|554.53|551.73|553.86|551.06|0
1644298210000|2022-02-08 05:30:10|554.31|551.51|554.53|551.73|554.53|551.73|554.31|551.51|0
1644298220000|2022-02-08 05:30:20|554.42|551.62|554.42|551.62|554.53|551.73|554.42|551.62|0
1644298230000|2022-02-08 05:30:30|554.31|551.51|554.53|551.73|554.53|551.73|554.31|551.51|0
1644298240000|2022-02-08 05:30:40|554.31|551.51|554.53|551.73|554.53|551.73|554.31|551.51|0
1644298250000|2022-02-08 05:30:50|554.42|551.62|554.31|551.51|554.42|551.62|554.31|551.51|0
1644298260000|2022-02-08 05:31:00|554.53|551.73|554.53|551.73|554.53|551.73|554.53|551.73|0
1644298280000|2022-02-08 05:31:20|554.31|551.51|554.2|551.4|554.31|551.51|554.08|551.28|0
1644298290000|2022-02-08 05:31:30|554.31|551.51|554.08|551.28|554.31|551.51|554.08|551.28|0
1644298300000|2022-02-08 05:31:40|554.2|551.4|554.31|551.51|554.53|551.73|554.2|551.4|0
1644298310000|2022-02-08 05:31:50|554.53|551.73|554.53|551.73|554.53|551.73|554.53|551.73|0
1644298350000|2022-02-08 05:32:30|554.65|551.85|554.53|551.73|554.65|551.85|554.53|551.73|0
1644298360000|2022-02-08 05:32:40|554.42|551.62|554.42|551.62|554.42|551.62|554.42|551.62|0
1644298370000|2022-02-08 05:32:50|554.31|551.51|554.2|551.4|554.31|551.51|554.2|551.4|0
1644298380000|2022-02-08 05:33:00|554.08|551.28|554.08|551.28|554.31|551.51|554.08|551.28|0
1644298390000|2022-02-08 05:33:10|554.2|551.4|554.31|551.51|554.31|551.51|554.08|551.28|0
1644298430000|2022-02-08 05:33:50|554.42|551.62|554.31|551.51|554.42|551.62|554.31|551.51|0
1644298450000|2022-02-08 05:34:10|554.2|551.4|554.2|551.4|554.2|551.4|554.2|551.4|0
1644298460000|2022-02-08 05:34:20|554.08|551.28|554.31|551.51|554.31|551.51|554.08|551.28|0
1644298470000|2022-02-08 05:34:30|554.2|551.4|554.08|551.28|554.2|551.4|554.08|551.28|0
1644298480000|2022-02-08 05:34:40|554.31|551.51|554.31|551.51|554.31|551.51|554.31|551.51|0
1644298490000|2022-02-08 05:34:50|554.53|551.73|554.53|551.73|554.53|551.73|554.53|551.73|0
1644298530000|2022-02-08 05:35:30|554.75|551.95|554.75|551.95|554.75|551.95|554.75|551.95|0
1644298550000|2022-02-08 05:35:50|554.98|552.18|554.98|552.18|554.98|552.18|554.98|552.18|0
1644298560000|2022-02-08 05:36:00|555.09|552.29|555.09|552.29|555.09|552.29|555.09|552.29|0
1644298570000|2022-02-08 05:36:10|555.2|552.4|555.2|552.4|555.42|552.62|555.2|552.4|0
1644298580000|2022-02-08 05:36:20|555.42|552.62|555.42|552.62|555.42|552.62|555.2|552.4|0
1644298620000|2022-02-08 05:37:00|555.64|552.84|556.31|553.51|556.31|553.51|555.64|552.84|0
1644298630000|2022-02-08 05:37:10|556.21|553.41|556.21|553.41|556.21|553.41|556.09|553.29|0
1644298640000|2022-02-08 05:37:20|556.31|553.51|556.31|553.51|556.31|553.51|556.21|553.41|0
1644298650000|2022-02-08 05:37:30|556.09|553.29|556.21|553.41|556.31|553.51|556.09|553.29|0
1644298660000|2022-02-08 05:37:40|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1644298670000|2022-02-08 05:37:50|555.98|553.18|556.09|553.29|556.09|553.29|555.98|553.18|0
1644298690000|2022-02-08 05:38:10|555.98|553.18|555.98|553.18|555.98|553.18|555.98|553.18|0
1644298700000|2022-02-08 05:38:20|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1644298780000|2022-02-08 05:39:40|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1644298800000|2022-02-08 05:40:00|556.54|553.74|556.54|553.74|556.54|553.74|556.54|553.74|0
1644298810000|2022-02-08 05:40:10|556.31|553.51|556.54|553.74|556.54|553.74|556.31|553.51|0
1644298820000|2022-02-08 05:40:20|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1644298830000|2022-02-08 05:40:30|556.43|553.63|556.09|553.29|556.43|553.63|556.09|553.29|0
1644299040000|2022-02-08 05:44:00|556.31|553.51|556.09|553.29|556.31|553.51|556.09|553.29|0
1644299050000|2022-02-08 05:44:10|556.31|553.51|556.09|553.29|556.31|553.51|556.09|553.29|0
1644299060000|2022-02-08 05:44:20|556.21|553.41|556.21|553.41|556.21|553.41|556.09|553.29|0
1644299070000|2022-02-08 05:44:30|556.09|553.29|556.31|553.51|556.31|553.51|556.09|553.29|0
1644299080000|2022-02-08 05:44:40|556.2|553.4|556.2|553.4|556.2|553.4|556.2|553.4|0
1644299090000|2022-02-08 05:44:50|556.31|553.51|556.09|553.29|556.31|553.51|556.09|553.29|0
1644299100000|2022-02-08 05:45:00|556.2|553.4|556.09|553.29|556.2|553.4|556.09|553.29|0
1644299130000|2022-02-08 05:45:30|556.31|553.51|556.2|553.4|556.31|553.51|556.09|553.29|0
1644299140000|2022-02-08 05:45:40|556.31|553.51|556.43|553.63|556.43|553.63|556.31|553.51|0
1644299150000|2022-02-08 05:45:50|556.54|553.74|556.54|553.74|556.54|553.74|556.54|553.74|0
1644299160000|2022-02-08 05:46:00|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1644299190000|2022-02-08 05:46:30|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1644299270000|2022-02-08 05:47:50|556.43|553.63|556.31|553.51|556.43|553.63|556.31|553.51|0
1644299300000|2022-02-08 05:48:20|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1644299310000|2022-02-08 05:48:30|556.2|553.4|556.2|553.4|556.2|553.4|556.09|553.29|0
1644299320000|2022-02-08 05:48:40|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1644299360000|2022-02-08 05:49:20|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1644299370000|2022-02-08 05:49:30|556.53|553.73|556.31|553.51|556.53|553.73|556.31|553.51|0
1644299380000|2022-02-08 05:49:40|556.2|553.4|556.09|553.29|556.2|553.4|556.09|553.29|0
1644299400000|2022-02-08 05:50:00|556.2|553.4|556.09|553.29|556.2|553.4|556.09|553.29|0
1644299410000|2022-02-08 05:50:10|556.2|553.4|556.2|553.4|556.31|553.51|556.2|553.4|0
1644299420000|2022-02-08 05:50:20|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1644299500000|2022-02-08 05:51:40|555.86|553.06|555.86|553.06|555.86|553.06|555.86|553.06|0
1644299630000|2022-02-08 05:53:50|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1644299650000|2022-02-08 05:54:10|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1644299660000|2022-02-08 05:54:20|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1644299670000|2022-02-08 05:54:30|555.86|553.06|555.86|553.06|555.86|553.06|555.86|553.06|0
1644299680000|2022-02-08 05:54:40|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1644299690000|2022-02-08 05:54:50|555.86|553.06|555.86|553.06|555.86|553.06|555.86|553.06|0
1644299700000|2022-02-08 05:55:00|555.98|553.18|555.86|553.06|555.98|553.18|555.86|553.06|0
1644299740000|2022-02-08 05:55:40|555.64|552.84|555.64|552.84|555.64|552.84|555.64|552.84|0
1644299750000|2022-02-08 05:55:50|555.42|552.62|555.19|552.39|555.42|552.62|555.19|552.39|0
1644299760000|2022-02-08 05:56:00|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1644299770000|2022-02-08 05:56:10|554.75|551.95|554.53|551.73|554.75|551.95|554.53|551.73|0
1644299780000|2022-02-08 05:56:20|554.3|551.5|554.53|551.73|554.53|551.73|554.3|551.5|0
1644299810000|2022-02-08 05:56:50|554.3|551.5|554.3|551.5|554.3|551.5|554.3|551.5|0
1644299820000|2022-02-08 05:57:00|553.97|551.17|554.3|551.5|554.3|551.5|553.97|551.17|0
1644299830000|2022-02-08 05:57:10|554.53|551.73|555.19|552.39|555.19|552.39|554.53|551.73|0
1644299850000|2022-02-08 05:57:30|554.97|552.17|554.97|552.17|555.19|552.39|554.97|552.17|0
1644299860000|2022-02-08 05:57:40|555.09|552.29|555.19|552.39|555.42|552.62|555.09|552.29|0
1644299870000|2022-02-08 05:57:50|555.31|552.51|555.19|552.39|555.42|552.62|555.19|552.39|0
1644299880000|2022-02-08 05:58:00|555.42|552.62|555.19|552.39|555.42|552.62|555.19|552.39|0
1644299890000|2022-02-08 05:58:10|555.31|552.51|555.19|552.39|555.31|552.51|555.19|552.39|0
1644299900000|2022-02-08 05:58:20|555.31|552.51|555.31|552.51|555.31|552.51|555.31|552.51|0
1644299910000|2022-02-08 05:58:30|555.42|552.62|555.42|552.62|555.42|552.62|555.42|552.62|0
1644299920000|2022-02-08 05:58:40|555.31|552.51|555.31|552.51|555.31|552.51|555.31|552.51|0
1644299930000|2022-02-08 05:58:50|555.42|552.62|555.42|552.62|555.42|552.62|555.42|552.62|0
1644299940000|2022-02-08 05:59:00|555.53|552.73|555.42|552.62|555.53|552.73|555.42|552.62|0
1644299950000|2022-02-08 05:59:10|555.64|552.84|555.42|552.62|555.64|552.84|555.42|552.62|0
1644299960000|2022-02-08 05:59:20|555.64|552.84|555.53|552.73|555.64|552.84|555.53|552.73|0
1644299970000|2022-02-08 05:59:30|555.42|552.62|555.19|552.39|555.42|552.62|555.19|552.39|0
1644299980000|2022-02-08 05:59:40|555.09|552.29|555.19|552.39|555.19|552.39|554.97|552.17|0
1644299990000|2022-02-08 05:59:50|554.97|552.17|554.97|552.17|555.09|552.29|554.97|552.17|0
1644300000000|2022-02-08 06:00:00|555.19|552.39|555.53|552.73|555.53|552.73|555.19|552.39|0
1644300010000|2022-02-08 06:00:10|555.76|552.96|555.86|553.06|555.86|553.06|555.76|552.96|0
1644300020000|2022-02-08 06:00:20|555.64|552.84|555.42|552.62|555.64|552.84|555.42|552.62|0
1644300030000|2022-02-08 06:00:30|555.64|552.84|555.64|552.84|555.64|552.84|555.64|552.84|0
1644300050000|2022-02-08 06:00:50|555.53|552.73|555.42|552.62|555.53|552.73|555.42|552.62|0
1644300060000|2022-02-08 06:01:00|555.64|552.84|555.64|552.84|555.64|552.84|555.42|552.62|0
1644300070000|2022-02-08 06:01:10|555.53|552.73|555.86|553.06|556.31|553.51|555.53|552.73|0
1644300080000|2022-02-08 06:01:20|555.76|552.96|556.09|553.29|556.09|553.29|555.76|552.96|0
1644300090000|2022-02-08 06:01:30|555.98|553.18|556.31|553.51|556.31|553.51|555.98|553.18|0
1644300100000|2022-02-08 06:01:40|556.09|553.29|556.31|553.51|556.31|553.51|556.09|553.29|0
1644300110000|2022-02-08 06:01:50|556.53|553.73|556.09|553.29|556.53|553.73|556.09|553.29|0
1644300120000|2022-02-08 06:02:00|555.86|553.06|556.09|553.29|556.09|553.29|555.86|553.06|0
1644300130000|2022-02-08 06:02:10|556.31|553.51|556.09|553.29|556.31|553.51|556.09|553.29|0
1644300140000|2022-02-08 06:02:20|556.31|553.51|556.09|553.29|556.31|553.51|556.09|553.29|0
1644300150000|2022-02-08 06:02:30|556.2|553.4|556.09|553.29|556.2|553.4|556.09|553.29|0
1644300160000|2022-02-08 06:02:40|556.2|553.4|556.53|553.73|556.53|553.73|556.2|553.4|0
1644300170000|2022-02-08 06:02:50|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1644300180000|2022-02-08 06:03:00|556.09|553.29|555.86|553.06|556.09|553.29|555.86|553.06|0
1644300190000|2022-02-08 06:03:10|556.09|553.29|555.64|552.84|556.09|553.29|555.64|552.84|0
1644300200000|2022-02-08 06:03:20|555.53|552.73|555.42|552.62|555.53|552.73|555.42|552.62|0
1644300210000|2022-02-08 06:03:30|555.31|552.51|555.42|552.62|555.42|552.62|555.31|552.51|0
1644300220000|2022-02-08 06:03:40|555.19|552.39|554.97|552.17|555.19|552.39|554.97|552.17|0
1644300230000|2022-02-08 06:03:50|554.75|551.95|554.75|551.95|554.75|551.95|554.75|551.95|0
1644300240000|2022-02-08 06:04:00|554.52|551.72|554.52|551.72|554.52|551.72|554.52|551.72|0
1644300250000|2022-02-08 06:04:10|554.3|551.5|554.08|551.28|554.3|551.5|554.08|551.28|0
1644300260000|2022-02-08 06:04:20|553.63|550.83|553.53|550.73|553.63|550.83|553.41|550.61|0
1644300270000|2022-02-08 06:04:30|553.63|550.83|553.19|550.39|553.63|550.83|553.19|550.39|0
1644300280000|2022-02-08 06:04:40|553.41|550.61|553.41|550.61|553.41|550.61|553.41|550.61|0
1644300290000|2022-02-08 06:04:50|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1644300300000|2022-02-08 06:05:00|553.63|550.83|553.63|550.83|553.63|550.83|553.63|550.83|0
1644300310000|2022-02-08 06:05:10|553.53|550.73|553.53|550.73|553.63|550.83|553.53|550.73|0
1644300320000|2022-02-08 06:05:20|553.63|550.83|553.63|550.83|553.63|550.83|553.53|550.73|0
1644300330000|2022-02-08 06:05:30|553.41|550.61|552.96|550.16|553.41|550.61|552.96|550.16|0
1644300340000|2022-02-08 06:05:40|553.19|550.39|552.96|550.16|553.19|550.39|552.96|550.16|0
1644300350000|2022-02-08 06:05:50|553.19|550.39|552.96|550.16|553.19|550.39|552.96|550.16|0
1644300370000|2022-02-08 06:06:10|553.08|550.28|552.96|550.16|553.08|550.28|552.96|550.16|0
1644300380000|2022-02-08 06:06:20|553.08|550.28|553.08|550.28|553.08|550.28|552.96|550.16|0
1644300390000|2022-02-08 06:06:30|552.96|550.16|552.3|549.5|552.96|550.16|552.3|549.5|0
1644300400000|2022-02-08 06:06:40|552.19|549.39|552.19|549.39|552.3|549.5|552.07|549.27|0
1644300410000|2022-02-08 06:06:50|552.3|549.5|552.07|549.27|552.3|549.5|552.07|549.27|0
1644300420000|2022-02-08 06:07:00|552.3|549.5|552.3|549.5|552.3|549.5|552.3|549.5|0
1644300430000|2022-02-08 06:07:10|552.52|549.72|552.52|549.72|552.52|549.72|552.41|549.61|0
1644300450000|2022-02-08 06:07:30|552.41|549.61|552.3|549.5|552.52|549.72|552.3|549.5|0
1644300460000|2022-02-08 06:07:40|552.52|549.72|552.19|549.39|552.52|549.72|552.19|549.39|0
1644300470000|2022-02-08 06:07:50|552.07|549.27|552.07|549.27|552.29|549.49|552.07|549.27|0
1644300480000|2022-02-08 06:08:00|552.52|549.72|552.41|549.61|552.52|549.72|552.41|549.61|0
1644300490000|2022-02-08 06:08:10|552.52|549.72|552.52|549.72|552.52|549.72|552.52|549.72|0
1644300500000|2022-02-08 06:08:20|552.86|550.06|552.41|549.61|552.86|550.06|552.29|549.49|0
1644300510000|2022-02-08 06:08:30|552.29|549.49|552.29|549.49|552.29|549.49|552.29|549.49|0
1644300520000|2022-02-08 06:08:40|552.41|549.61|552.29|549.49|552.41|549.61|552.29|549.49|0
1644300530000|2022-02-08 06:08:50|552.41|549.61|552.52|549.72|552.52|549.72|552.41|549.61|0
1644300540000|2022-02-08 06:09:00|552.74|549.94|552.86|550.06|552.86|550.06|552.74|549.94|0
1644300550000|2022-02-08 06:09:10|552.52|549.72|552.74|549.94|552.74|549.94|552.52|549.72|0
1644300560000|2022-02-08 06:09:20|552.86|550.06|552.96|550.16|552.96|550.16|552.74|549.94|0
1644300570000|2022-02-08 06:09:30|553.08|550.28|553.08|550.28|553.08|550.28|553.08|550.28|0
1644300580000|2022-02-08 06:09:40|552.96|550.16|552.96|550.16|553.19|550.39|552.96|550.16|0
1644300590000|2022-02-08 06:09:50|552.86|550.06|552.52|549.72|552.86|550.06|552.52|549.72|0
1644300600000|2022-02-08 06:10:00|552.29|549.49|552.19|549.39|552.29|549.49|552.19|549.39|0
1644300610000|2022-02-08 06:10:10|552.07|549.27|551.97|549.17|552.07|549.27|551.85|549.05|0
1644300620000|2022-02-08 06:10:20|551.85|549.05|551.85|549.05|551.85|549.05|551.85|549.05|0
1644300640000|2022-02-08 06:10:40|551.74|548.94|551.74|548.94|551.74|548.94|551.74|548.94|0
1644300650000|2022-02-08 06:10:50|551.63|548.83|551.4|548.6|551.63|548.83|551.4|548.6|0
1644300660000|2022-02-08 06:11:00|551.3|548.5|551.18|548.38|551.3|548.5|551.18|548.38|0
1644300670000|2022-02-08 06:11:10|550.96|548.16|551.07|548.27|551.07|548.27|550.96|548.16|0
1644300680000|2022-02-08 06:11:20|550.96|548.16|550.29|547.49|550.96|548.16|549.85|547.05|0
1644300690000|2022-02-08 06:11:30|550.07|547.27|550.29|547.49|550.29|547.49|550.07|547.27|0
1644300700000|2022-02-08 06:11:40|550.41|547.61|550.29|547.49|550.51|547.71|550.29|547.49|0
1644300710000|2022-02-08 06:11:50|550.51|547.71|550.74|547.94|550.74|547.94|550.51|547.71|0
1644300720000|2022-02-08 06:12:00|550.63|547.83|550.63|547.83|550.74|547.94|550.63|547.83|0
1644300730000|2022-02-08 06:12:10|550.74|547.94|551.18|548.38|551.18|548.38|550.74|547.94|0
1644300740000|2022-02-08 06:12:20|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1644300750000|2022-02-08 06:12:30|551.63|548.83|551.4|548.6|551.63|548.83|551.4|548.6|0
1644300760000|2022-02-08 06:12:40|551.52|548.72|551.52|548.72|551.63|548.83|551.4|548.6|0
1644300770000|2022-02-08 06:12:50|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1644300780000|2022-02-08 06:13:00|551.18|548.38|551.18|548.38|551.18|548.38|551.18|548.38|0
1644300800000|2022-02-08 06:13:20|551.4|548.6|551.4|548.6|551.4|548.6|551.3|548.5|0
1644300810000|2022-02-08 06:13:30|551.52|548.72|551.74|548.94|551.74|548.94|551.4|548.6|0
1644300820000|2022-02-08 06:13:40|551.63|548.83|551.63|548.83|551.74|548.94|551.63|548.83|0
1644300830000|2022-02-08 06:13:50|551.85|549.05|550.96|548.16|551.85|549.05|550.96|548.16|0
1644300840000|2022-02-08 06:14:00|551.07|548.27|550.96|548.16|551.07|548.27|550.96|548.16|0
1644300850000|2022-02-08 06:14:10|551.07|548.27|551.52|548.72|551.52|548.72|551.07|548.27|0
1644300860000|2022-02-08 06:14:20|551.63|548.83|551.74|548.94|551.85|549.05|551.63|548.83|0
1644300870000|2022-02-08 06:14:30|551.85|549.05|551.4|548.6|551.85|549.05|551.4|548.6|0
1644300880000|2022-02-08 06:14:40|551.63|548.83|551.85|549.05|551.85|549.05|551.63|548.83|0
1644300890000|2022-02-08 06:14:50|551.74|548.94|551.63|548.83|551.74|548.94|551.63|548.83|0
1644300900000|2022-02-08 06:15:00|551.74|548.94|552.07|549.27|552.07|549.27|551.63|548.83|0
1644300910000|2022-02-08 06:15:10|551.96|549.16|551.85|549.05|551.96|549.16|551.85|549.05|0
1644300920000|2022-02-08 06:15:20|551.96|549.16|551.96|549.16|552.07|549.27|551.96|549.16|0
1644300930000|2022-02-08 06:15:30|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1644300940000|2022-02-08 06:15:40|551.85|549.05|551.85|549.05|551.85|549.05|551.85|549.05|0
1644300950000|2022-02-08 06:15:50|551.74|548.94|551.74|548.94|551.74|548.94|551.74|548.94|0
1644300960000|2022-02-08 06:16:00|551.63|548.83|551.63|548.83|551.63|548.83|551.63|548.83|0
1644300970000|2022-02-08 06:16:10|551.85|549.05|551.74|548.94|551.85|549.05|551.74|548.94|0
1644300980000|2022-02-08 06:16:20|551.85|549.05|551.85|549.05|551.85|549.05|551.74|548.94|0
1644301000000|2022-02-08 06:16:40|551.96|549.16|551.96|549.16|551.96|549.16|551.85|549.05|0
1644301010000|2022-02-08 06:16:50|552.07|549.27|551.74|548.94|552.07|549.27|551.63|548.83|0
1644301020000|2022-02-08 06:17:00|551.85|549.05|551.63|548.83|551.85|549.05|551.63|548.83|0
1644301050000|2022-02-08 06:17:30|550.96|548.16|550.96|548.16|550.96|548.16|550.96|548.16|0
1644301070000|2022-02-08 06:17:50|550.74|547.94|550.96|548.16|550.96|548.16|550.74|547.94|0
1644301080000|2022-02-08 06:18:00|551.07|548.27|551.18|548.38|551.18|548.38|550.96|548.16|0
1644301100000|2022-02-08 06:18:20|551.07|548.27|551.07|548.27|551.07|548.27|551.07|548.27|0
1644301110000|2022-02-08 06:18:30|550.85|548.05|550.96|548.16|550.96|548.16|550.73|547.93|0
1644301120000|2022-02-08 06:18:40|551.07|548.27|551.4|548.6|551.4|548.6|551.07|548.27|0
1644301130000|2022-02-08 06:18:50|551.52|548.72|551.52|548.72|551.52|548.72|551.4|548.6|0
1644301140000|2022-02-08 06:19:00|551.4|548.6|551.4|548.6|551.4|548.6|551.3|548.5|0
1644301150000|2022-02-08 06:19:10|551.52|548.72|551.52|548.72|551.52|548.72|551.52|548.72|0
1644301160000|2022-02-08 06:19:20|551.62|548.82|551.62|548.82|551.62|548.82|551.52|548.72|0
1644301180000|2022-02-08 06:19:40|551.85|549.05|551.62|548.82|551.85|549.05|551.62|548.82|0
1644301190000|2022-02-08 06:19:50|551.4|548.6|551.85|549.05|551.85|549.05|551.4|548.6|0
1644301200000|2022-02-08 06:20:00|551.62|548.82|551.74|548.94|551.74|548.94|551.62|548.82|0
1644301210000|2022-02-08 06:20:10|551.85|549.05|551.74|548.94|551.85|549.05|551.74|548.94|0
1644301220000|2022-02-08 06:20:20|551.85|549.05|551.52|548.72|551.85|549.05|551.52|548.72|0
1644301230000|2022-02-08 06:20:30|551.4|548.6|551.62|548.82|551.62|548.82|551.4|548.6|0
1644301250000|2022-02-08 06:20:50|551.18|548.38|551.18|548.38|551.3|548.5|551.18|548.38|0
1644301260000|2022-02-08 06:21:00|551.3|548.5|551.18|548.38|551.3|548.5|551.18|548.38|0
1644301270000|2022-02-08 06:21:10|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1644301280000|2022-02-08 06:21:20|551.18|548.38|550.96|548.16|551.18|548.38|550.96|548.16|0
1644301290000|2022-02-08 06:21:30|550.85|548.05|550.63|547.83|550.85|548.05|550.63|547.83|0
1644301300000|2022-02-08 06:21:40|550.51|547.71|550.63|547.83|550.73|547.93|550.51|547.71|0
1644301310000|2022-02-08 06:21:50|550.73|547.93|550.63|547.83|550.73|547.93|550.63|547.83|0
1644301320000|2022-02-08 06:22:00|550.73|547.93|550.96|548.16|550.96|548.16|550.73|547.93|0
1644301330000|2022-02-08 06:22:10|551.18|548.38|551.18|548.38|551.18|548.38|551.07|548.27|0
1644301350000|2022-02-08 06:22:30|551.62|548.82|551.29|548.49|551.62|548.82|551.29|548.49|0
1644301360000|2022-02-08 06:22:40|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1644301370000|2022-02-08 06:22:50|551.52|548.72|551.85|549.05|551.85|549.05|551.52|548.72|0
1644301380000|2022-02-08 06:23:00|551.62|548.82|551.74|548.94|551.74|548.94|551.62|548.82|0
1644301390000|2022-02-08 06:23:10|551.62|548.82|551.62|548.82|551.62|548.82|551.62|548.82|0
1644301410000|2022-02-08 06:23:30|551.74|548.94|551.85|549.05|551.85|549.05|551.62|548.82|0
1644301420000|2022-02-08 06:23:40|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1644301430000|2022-02-08 06:23:50|552.29|549.49|552.51|549.71|552.51|549.71|552.29|549.49|0
1644301440000|2022-02-08 06:24:00|552.63|549.83|552.96|550.16|552.96|550.16|552.63|549.83|0
1644301450000|2022-02-08 06:24:10|553.08|550.28|553.08|550.28|553.18|550.38|553.08|550.28|0
1644301460000|2022-02-08 06:24:20|552.85|550.05|552.51|549.71|552.85|550.05|552.51|549.71|0
1644301470000|2022-02-08 06:24:30|552.63|549.83|552.51|549.71|552.63|549.83|552.51|549.71|0
1644301480000|2022-02-08 06:24:40|552.63|549.83|552.51|549.71|552.63|549.83|552.51|549.71|0
1644301490000|2022-02-08 06:24:50|552.41|549.61|552.51|549.71|552.51|549.71|552.41|549.61|0
1644301500000|2022-02-08 06:25:00|552.18|549.38|552.29|549.49|552.29|549.49|552.07|549.27|0
1644301510000|2022-02-08 06:25:10|552.18|549.38|552.18|549.38|552.18|549.38|552.07|549.27|0
1644301520000|2022-02-08 06:25:20|552.29|549.49|552.18|549.38|552.29|549.49|552.18|549.38|0
1644301530000|2022-02-08 06:25:30|552.07|549.27|552.18|549.38|552.18|549.38|552.07|549.27|0
1644301540000|2022-02-08 06:25:40|551.85|549.05|551.74|548.94|551.85|549.05|551.74|548.94|0
1644301550000|2022-02-08 06:25:50|551.62|548.82|551.62|548.82|551.62|548.82|551.62|548.82|0
1644301560000|2022-02-08 06:26:00|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1644301570000|2022-02-08 06:26:10|551.18|548.38|551.18|548.38|551.18|548.38|551.07|548.27|0
1644301580000|2022-02-08 06:26:20|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1644301620000|2022-02-08 06:27:00|551.52|548.72|551.62|548.82|551.62|548.82|551.52|548.72|0
1644301640000|2022-02-08 06:27:20|551.4|548.6|551.4|548.6|551.4|548.6|551.29|548.49|0
1644301650000|2022-02-08 06:27:30|551.29|548.49|551.4|548.6|551.4|548.6|551.29|548.49|0
1644301660000|2022-02-08 06:27:40|551.29|548.49|551.29|548.49|551.4|548.6|551.29|548.49|0
1644301670000|2022-02-08 06:27:50|551.18|548.38|550.96|548.16|551.18|548.38|550.96|548.16|0
1644301680000|2022-02-08 06:28:00|551.18|548.38|551.18|548.38|551.18|548.38|550.96|548.16|0
1644301690000|2022-02-08 06:28:10|550.96|548.16|550.73|547.93|550.96|548.16|550.73|547.93|0
1644301700000|2022-02-08 06:28:20|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1644301710000|2022-02-08 06:28:30|550.4|547.6|550.29|547.49|550.4|547.6|550.29|547.49|0
1644301720000|2022-02-08 06:28:40|550.4|547.6|550.51|547.71|550.51|547.71|550.29|547.49|0
1644301730000|2022-02-08 06:28:50|550.63|547.83|550.51|547.71|550.63|547.83|550.51|547.71|0
1644301740000|2022-02-08 06:29:00|550.29|547.49|550.07|547.27|550.29|547.49|550.07|547.27|0
1644301750000|2022-02-08 06:29:10|550.18|547.38|550.07|547.27|550.18|547.38|550.07|547.27|0
1644301760000|2022-02-08 06:29:20|549.84|547.04|549.84|547.04|549.84|547.04|549.84|547.04|0
1644301770000|2022-02-08 06:29:30|550.07|547.27|549.96|547.16|550.07|547.27|549.96|547.16|0
1644301780000|2022-02-08 06:29:40|550.07|547.27|550.29|547.49|550.29|547.49|550.07|547.27|0
1644301790000|2022-02-08 06:29:50|550.51|547.71|550.51|547.71|550.51|547.71|550.4|547.6|0
1644301800000|2022-02-08 06:30:00|550.07|547.27|549.84|547.04|550.07|547.27|549.84|547.04|0
1644301810000|2022-02-08 06:30:10|549.62|546.82|549.62|546.82|549.74|546.94|549.62|546.82|0
1644301820000|2022-02-08 06:30:20|549.07|546.27|549.07|546.27|549.18|546.38|549.07|546.27|0
1644301830000|2022-02-08 06:30:30|548.95|546.15|549.07|546.27|549.18|546.38|548.95|546.15|0
1644301840000|2022-02-08 06:30:40|548.95|546.15|548.95|546.15|548.95|546.15|548.95|546.15|0
1644301850000|2022-02-08 06:30:50|549.18|546.38|549.18|546.38|549.18|546.38|548.95|546.15|0
1644301860000|2022-02-08 06:31:00|549.4|546.6|549.74|546.94|549.74|546.94|549.4|546.6|0
1644301870000|2022-02-08 06:31:10|549.84|547.04|549.51|546.71|549.84|547.04|549.51|546.71|0
1644301880000|2022-02-08 06:31:20|549.4|546.6|549.51|546.71|549.51|546.71|549.4|546.6|0
1644301890000|2022-02-08 06:31:30|549.62|546.82|550.07|547.27|550.07|547.27|549.62|546.82|0
1644301900000|2022-02-08 06:31:40|549.84|547.04|549.84|547.04|549.84|547.04|549.84|547.04|0
1644301930000|2022-02-08 06:32:10|549.96|547.16|549.96|547.16|549.96|547.16|549.96|547.16|0
1644301940000|2022-02-08 06:32:20|550.07|547.27|550.18|547.38|550.18|547.38|550.07|547.27|0
1644301950000|2022-02-08 06:32:30|550.29|547.49|550.29|547.49|550.29|547.49|550.29|547.49|0
1644301960000|2022-02-08 06:32:40|550.4|547.6|550.29|547.49|550.4|547.6|550.29|547.49|0
1644301970000|2022-02-08 06:32:50|550.4|547.6|550.29|547.49|550.4|547.6|550.29|547.49|0
1644301980000|2022-02-08 06:33:00|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1644301990000|2022-02-08 06:33:10|550.73|547.93|550.73|547.93|550.73|547.93|550.51|547.71|0
1644302000000|2022-02-08 06:33:20|550.85|548.05|551.07|548.27|551.07|548.27|550.85|548.05|0
1644302010000|2022-02-08 06:33:30|551.18|548.38|550.73|547.93|551.18|548.38|550.73|547.93|0
1644302030000|2022-02-08 06:33:50|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1644302040000|2022-02-08 06:34:00|550.73|547.93|550.73|547.93|550.73|547.93|550.73|547.93|0
1644302050000|2022-02-08 06:34:10|550.85|548.05|550.51|547.71|550.85|548.05|550.51|547.71|0
1644302060000|2022-02-08 06:34:20|550.29|547.49|550.06|547.26|550.29|547.49|550.06|547.26|0
1644302080000|2022-02-08 06:34:40|549.84|547.04|549.84|547.04|549.84|547.04|549.84|547.04|0
1644302090000|2022-02-08 06:34:50|549.62|546.82|549.62|546.82|549.74|546.94|549.62|546.82|0
1644302100000|2022-02-08 06:35:00|549.74|546.94|549.62|546.82|549.74|546.94|549.62|546.82|0
1644302110000|2022-02-08 06:35:10|549.74|546.94|549.62|546.82|549.74|546.94|549.62|546.82|0
1644302120000|2022-02-08 06:35:20|549.51|546.71|549.4|546.6|549.51|546.71|549.4|546.6|0
1644302130000|2022-02-08 06:35:30|549.18|546.38|549.4|546.6|549.4|546.6|549.18|546.38|0
1644302150000|2022-02-08 06:35:50|549.18|546.38|549.18|546.38|549.18|546.38|549.18|546.38|0
1644302160000|2022-02-08 06:36:00|548.95|546.15|548.51|545.71|548.95|546.15|548.51|545.71|0
1644302170000|2022-02-08 06:36:10|548.29|545.49|548.06|545.26|548.29|545.49|548.06|545.26|0
1644302180000|2022-02-08 06:36:20|548.29|545.49|548.29|545.49|548.29|545.49|548.29|545.49|0
1644302190000|2022-02-08 06:36:30|548.73|545.93|548.73|545.93|548.73|545.93|548.73|545.93|0
1644302200000|2022-02-08 06:36:40|548.51|545.71|548.62|545.82|548.62|545.82|548.51|545.71|0
1644302210000|2022-02-08 06:36:50|548.73|545.93|548.51|545.71|548.73|545.93|548.51|545.71|0
1644302220000|2022-02-08 06:37:00|548.62|545.82|548.73|545.93|548.73|545.93|548.51|545.71|0
1644302230000|2022-02-08 06:37:10|548.95|546.15|549.17|546.37|549.17|546.37|548.95|546.15|0
1644302250000|2022-02-08 06:37:30|548.95|546.15|549.07|546.27|549.07|546.27|548.95|546.15|0
1644302260000|2022-02-08 06:37:40|548.95|546.15|548.95|546.15|548.95|546.15|548.95|546.15|0
1644302270000|2022-02-08 06:37:50|548.51|545.71|548.29|545.49|548.51|545.71|548.29|545.49|0
1644302280000|2022-02-08 06:38:00|548.06|545.26|548.06|545.26|548.06|545.26|548.06|545.26|0
1644302290000|2022-02-08 06:38:10|548.29|545.49|548.29|545.49|548.29|545.49|548.29|545.49|0
1644302300000|2022-02-08 06:38:20|548.51|545.71|548.51|545.71|548.51|545.71|548.51|545.71|0
1644302310000|2022-02-08 06:38:30|548.62|545.82|548.73|545.93|548.73|545.93|548.62|545.82|0
1644302320000|2022-02-08 06:38:40|548.62|545.82|548.95|546.15|548.95|546.15|548.51|545.71|0
1644302340000|2022-02-08 06:39:00|548.62|545.82|548.73|545.93|548.73|545.93|548.62|545.82|0
1644302350000|2022-02-08 06:39:10|548.51|545.71|548.62|545.82|548.62|545.82|548.51|545.71|0
1644302360000|2022-02-08 06:39:20|548.73|545.93|548.73|545.93|548.73|545.93|548.73|545.93|0
1644302370000|2022-02-08 06:39:30|548.62|545.82|548.62|545.82|548.62|545.82|548.62|545.82|0
1644302380000|2022-02-08 06:39:40|548.73|545.93|548.73|545.93|548.73|545.93|548.73|545.93|0
1644302390000|2022-02-08 06:39:50|548.95|546.15|549.07|546.27|549.07|546.27|548.95|546.15|0
1644302400000|2022-02-08 06:40:00|548.95|546.15|549.17|546.37|549.17|546.37|548.95|546.15|0
1644302420000|2022-02-08 06:40:20|549.62|546.82|549.4|546.6|549.62|546.82|549.4|546.6|0
1644302440000|2022-02-08 06:40:40|549.62|546.82|549.4|546.6|549.62|546.82|549.4|546.6|0
1644302450000|2022-02-08 06:40:50|549.29|546.49|549.4|546.6|549.4|546.6|549.17|546.37|0
1644302460000|2022-02-08 06:41:00|549.29|546.49|549.4|546.6|549.4|546.6|549.29|546.49|0
1644302470000|2022-02-08 06:41:10|549.17|546.37|548.95|546.15|549.17|546.37|548.95|546.15|0
1644302480000|2022-02-08 06:41:20|548.73|545.93|548.73|545.93|548.73|545.93|548.73|545.93|0
1644302490000|2022-02-08 06:41:30|548.51|545.71|548.73|545.93|548.73|545.93|548.51|545.71|0
1644302500000|2022-02-08 06:41:40|548.85|546.05|548.85|546.05|548.85|546.05|548.85|546.05|0
1644302510000|2022-02-08 06:41:50|548.95|546.15|549.4|546.6|549.4|546.6|548.95|546.15|0
1644302520000|2022-02-08 06:42:00|549.51|546.71|548.29|545.49|549.51|546.71|548.29|545.49|0
1644302530000|2022-02-08 06:42:10|548.4|545.6|548.4|545.6|548.4|545.6|548.4|545.6|0
1644302540000|2022-02-08 06:42:20|548.51|545.71|548.29|545.49|548.51|545.71|548.29|545.49|0
1644302550000|2022-02-08 06:42:30|548.18|545.38|548.51|545.71|548.51|545.71|548.18|545.38|0
1644302560000|2022-02-08 06:42:40|548.4|545.6|548.51|545.71|548.51|545.71|548.28|545.48|0
1644302570000|2022-02-08 06:42:50|548.73|545.93|548.84|546.04|548.95|546.15|548.73|545.93|0
1644302580000|2022-02-08 06:43:00|548.95|546.15|548.95|546.15|548.95|546.15|548.95|546.15|0
1644302590000|2022-02-08 06:43:10|548.84|546.04|548.95|546.15|548.95|546.15|548.84|546.04|0
1644302600000|2022-02-08 06:43:20|549.4|546.6|549.4|546.6|549.4|546.6|549.29|546.49|0
1644302610000|2022-02-08 06:43:30|549.29|546.49|549.17|546.37|549.29|546.49|549.17|546.37|0
1644302620000|2022-02-08 06:43:40|549.07|546.27|548.95|546.15|549.07|546.27|548.84|546.04|0
1644302640000|2022-02-08 06:44:00|548.84|546.04|549.17|546.37|549.17|546.37|548.84|546.04|0
1644302650000|2022-02-08 06:44:10|548.95|546.15|548.95|546.15|548.95|546.15|548.73|545.93|0
1644302660000|2022-02-08 06:44:20|548.84|546.04|548.51|545.71|548.84|546.04|548.51|545.71|0
1644302670000|2022-02-08 06:44:30|548.28|545.48|548.18|545.38|548.28|545.48|548.18|545.38|0
1644302680000|2022-02-08 06:44:40|548.28|545.48|548.28|545.48|548.51|545.71|548.28|545.48|0
1644302690000|2022-02-08 06:44:50|548.18|545.38|548.28|545.48|548.28|545.48|548.18|545.38|0
1644302700000|2022-02-08 06:45:00|547.62|544.82|547.84|545.04|547.84|545.04|547.4|544.6|0
1644302710000|2022-02-08 06:45:10|547.96|545.16|547.96|545.16|547.96|545.16|547.96|545.16|0
1644302720000|2022-02-08 06:45:20|547.84|545.04|547.73|544.93|547.96|545.16|547.73|544.93|0
1644302730000|2022-02-08 06:45:30|547.62|544.82|547.96|545.16|548.06|545.26|547.62|544.82|0
1644302740000|2022-02-08 06:45:40|547.84|545.04|547.84|545.04|547.96|545.16|547.84|545.04|0
1644302750000|2022-02-08 06:45:50|548.06|545.26|548.28|545.48|548.28|545.48|548.06|545.26|0
1644302760000|2022-02-08 06:46:00|548.06|545.26|547.84|545.04|548.06|545.26|547.84|545.04|0
1644302770000|2022-02-08 06:46:10|547.73|544.93|547.84|545.04|547.84|545.04|547.73|544.93|0
1644302780000|2022-02-08 06:46:20|548.06|545.26|547.96|545.16|548.06|545.26|547.96|545.16|0
1644302790000|2022-02-08 06:46:30|548.28|545.48|548.4|545.6|548.4|545.6|548.28|545.48|0
1644302800000|2022-02-08 06:46:40|548.51|545.71|548.51|545.71|548.73|545.93|548.51|545.71|0
1644302810000|2022-02-08 06:46:50|548.73|545.93|548.73|545.93|548.84|546.04|548.73|545.93|0
1644302820000|2022-02-08 06:47:00|548.95|546.15|549.17|546.37|549.17|546.37|548.95|546.15|0
1644302830000|2022-02-08 06:47:10|549.07|546.27|549.17|546.37|549.17|546.37|549.07|546.27|0
1644302840000|2022-02-08 06:47:20|548.95|546.15|548.95|546.15|548.95|546.15|548.95|546.15|0
1644302850000|2022-02-08 06:47:30|549.07|546.27|549.07|546.27|549.07|546.27|549.07|546.27|0
1644302860000|2022-02-08 06:47:40|548.95|546.15|548.95|546.15|548.95|546.15|548.95|546.15|0
1644302870000|2022-02-08 06:47:50|548.51|545.71|548.51|545.71|548.51|545.71|548.18|545.38|0
1644302880000|2022-02-08 06:48:00|548.62|545.82|548.51|545.71|548.62|545.82|548.51|545.71|0
1644302890000|2022-02-08 06:48:10|548.62|545.82|548.51|545.71|548.62|545.82|548.51|545.71|0
1644302900000|2022-02-08 06:48:20|548.4|545.6|548.28|545.48|548.4|545.6|548.28|545.48|0
1644302910000|2022-02-08 06:48:30|548.4|545.6|548.28|545.48|548.4|545.6|548.28|545.48|0
1644302920000|2022-02-08 06:48:40|548.4|545.6|548.73|545.93|548.73|545.93|548.4|545.6|0
1644302930000|2022-02-08 06:48:50|548.62|545.82|548.51|545.71|548.62|545.82|548.51|545.71|0
1644302940000|2022-02-08 06:49:00|548.62|545.82|548.73|545.93|548.73|545.93|548.62|545.82|0
1644302950000|2022-02-08 06:49:10|548.95|546.15|548.73|545.93|548.95|546.15|548.73|545.93|0
1644302960000|2022-02-08 06:49:20|548.84|546.04|549.17|546.37|549.17|546.37|548.84|546.04|0
1644302970000|2022-02-08 06:49:30|549.39|546.59|549.51|546.71|549.51|546.71|549.39|546.59|0
1644302980000|2022-02-08 06:49:40|549.39|546.59|549.39|546.59|549.39|546.59|549.29|546.49|0
1644302990000|2022-02-08 06:49:50|549.62|546.82|549.62|546.82|549.62|546.82|549.62|546.82|0
1644303000000|2022-02-08 06:50:00|549.84|547.04|549.84|547.04|549.84|547.04|549.73|546.93|0
1644303010000|2022-02-08 06:50:10|550.28|547.48|550.51|547.71|550.51|547.71|550.28|547.48|0
1644303020000|2022-02-08 06:50:20|550.18|547.38|550.18|547.38|550.18|547.38|550.18|547.38|0
1644303030000|2022-02-08 06:50:30|550.06|547.26|550.51|547.71|550.51|547.71|550.06|547.26|0
1644303040000|2022-02-08 06:50:40|550.73|547.93|550.84|548.04|550.84|548.04|550.73|547.93|0
1644303050000|2022-02-08 06:50:50|550.73|547.93|550.4|547.6|550.73|547.93|550.28|547.48|0
1644303060000|2022-02-08 06:51:00|550.51|547.71|550.28|547.48|550.51|547.71|550.28|547.48|0
1644303070000|2022-02-08 06:51:10|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1644303080000|2022-02-08 06:51:20|550.4|547.6|550.28|547.48|550.4|547.6|550.28|547.48|0
1644303090000|2022-02-08 06:51:30|550.18|547.38|550.06|547.26|550.18|547.38|550.06|547.26|0
1644303100000|2022-02-08 06:51:40|550.28|547.48|550.28|547.48|550.28|547.48|550.28|547.48|0
1644303110000|2022-02-08 06:51:50|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1644303120000|2022-02-08 06:52:00|550.18|547.38|550.28|547.48|550.28|547.48|550.18|547.38|0
1644303130000|2022-02-08 06:52:10|550.06|547.26|550.06|547.26|550.06|547.26|550.06|547.26|0
1644303140000|2022-02-08 06:52:20|549.04|546.24|549.04|546.24|549.14|546.34|548.81|546.01|0
1644303150000|2022-02-08 06:52:30|548.92|546.12|549.04|546.24|549.04|546.24|548.92|546.12|0
1644303160000|2022-02-08 06:52:40|549.14|546.34|548.92|546.12|549.14|546.34|548.92|546.12|0
1644303170000|2022-02-08 06:52:50|548.81|546.01|548.7|545.9|548.81|546.01|548.7|545.9|0
1644303180000|2022-02-08 06:53:00|548.81|546.01|548.7|545.9|548.81|546.01|548.7|545.9|0
1644303210000|2022-02-08 06:53:30|548.48|545.68|548.59|545.79|548.59|545.79|548.48|545.68|0
1644303220000|2022-02-08 06:53:40|548.7|545.9|548.81|546.01|548.81|546.01|548.7|545.9|0
1644303230000|2022-02-08 06:53:50|548.92|546.12|549.37|546.57|549.37|546.57|548.92|546.12|0
1644303240000|2022-02-08 06:54:00|549.93|547.13|549.93|547.13|549.93|547.13|549.93|547.13|0
1644303250000|2022-02-08 06:54:10|549.81|547.01|549.59|546.79|549.81|547.01|549.59|546.79|0
1644303260000|2022-02-08 06:54:20|549.48|546.68|549.59|546.79|549.59|546.79|549.48|546.68|0
1644303270000|2022-02-08 06:54:30|549.48|546.68|549.59|546.79|549.59|546.79|549.48|546.68|0
1644303280000|2022-02-08 06:54:40|549.48|546.68|549.48|546.68|549.48|546.68|549.48|546.68|0
1644303290000|2022-02-08 06:54:50|549.7|546.9|549.59|546.79|549.7|546.9|549.59|546.79|0
1644303300000|2022-02-08 06:55:00|549.48|546.68|549.36|546.56|549.48|546.68|549.36|546.56|0
1644303310000|2022-02-08 06:55:10|549.7|546.9|549.7|546.9|549.7|546.9|549.7|546.9|0
1644303320000|2022-02-08 06:55:20|549.59|546.79|549.59|546.79|549.81|547.01|549.59|546.79|0
1644303330000|2022-02-08 06:55:30|549.36|546.56|549.48|546.68|549.48|546.68|549.26|546.46|0
1644303340000|2022-02-08 06:55:40|549.59|546.79|549.59|546.79|549.59|546.79|549.48|546.68|0
1644303350000|2022-02-08 06:55:50|549.7|546.9|549.81|547.01|549.93|547.13|549.7|546.9|0
1644303360000|2022-02-08 06:56:00|549.7|546.9|549.7|546.9|549.7|546.9|549.7|546.9|0
1644303370000|2022-02-08 06:56:10|549.59|546.79|549.59|546.79|549.59|546.79|549.59|546.79|0
1644303380000|2022-02-08 06:56:20|549.26|546.46|549.36|546.56|549.36|546.56|549.26|546.46|0
1644303390000|2022-02-08 06:56:30|549.26|546.46|548.59|545.79|549.36|546.56|548.59|545.79|0
1644303400000|2022-02-08 06:56:40|548.7|545.9|548.92|546.12|548.92|546.12|548.59|545.79|0
1644303410000|2022-02-08 06:56:50|549.26|546.46|549.14|546.34|549.36|546.56|549.14|546.34|0
1644303420000|2022-02-08 06:57:00|549.48|546.68|549.36|546.56|549.48|546.68|549.36|546.56|0
1644303430000|2022-02-08 06:57:10|549.59|546.79|549.93|547.13|549.93|547.13|549.59|546.79|0
1644303440000|2022-02-08 06:57:20|550.03|547.23|550.25|547.45|550.25|547.45|550.03|547.23|0
1644303450000|2022-02-08 06:57:30|550.37|547.57|550.48|547.68|550.48|547.68|550.37|547.57|0
1644303460000|2022-02-08 06:57:40|550.7|547.9|549.93|547.13|550.7|547.9|549.93|547.13|0
1644303470000|2022-02-08 06:57:50|550.03|547.23|550.25|547.45|550.25|547.45|550.03|547.23|0
1644303490000|2022-02-08 06:58:10|550.37|547.57|550.25|547.45|550.48|547.68|550.25|547.45|0
1644303500000|2022-02-08 06:58:20|550.48|547.68|550.37|547.57|550.48|547.68|550.15|547.35|0
1644303510000|2022-02-08 06:58:30|550.25|547.45|550.25|547.45|550.25|547.45|550.25|547.45|0
1644303530000|2022-02-08 06:58:50|550.03|547.23|550.03|547.23|550.03|547.23|550.03|547.23|0
1644303540000|2022-02-08 06:59:00|549.81|547.01|549.81|547.01|549.81|547.01|549.81|547.01|0
1644303570000|2022-02-08 06:59:30|549.92|547.12|549.92|547.12|549.92|547.12|549.92|547.12|0
1644303580000|2022-02-08 06:59:40|549.81|547.01|549.81|547.01|549.81|547.01|549.81|547.01|0
1644303590000|2022-02-08 06:59:50|549.92|547.12|550.15|547.35|550.15|547.35|549.92|547.12|0
1644303600000|2022-02-08 07:00:00|550.59|547.79|549.59|546.79|550.59|547.79|549.36|546.56|0
1644303610000|2022-02-08 07:00:10|549.7|546.9|549.7|546.9|549.81|547.01|549.7|546.9|0
1644303620000|2022-02-08 07:00:20|549.81|547.01|550.48|547.68|550.48|547.68|549.81|547.01|0
1644303630000|2022-02-08 07:00:30|550.25|547.45|551.14|548.34|551.48|548.68|550.25|547.45|0
1644303640000|2022-02-08 07:00:40|550.7|547.9|550.7|547.9|550.7|547.9|550.7|547.9|0
1644303650000|2022-02-08 07:00:50|550.59|547.79|550.7|547.9|550.7|547.9|550.59|547.79|0
1644303660000|2022-02-08 07:01:00|550.59|547.79|551.37|548.57|551.48|548.68|550.59|547.79|0
1644303670000|2022-02-08 07:01:10|551.48|548.68|551.48|548.68|551.48|548.68|551.37|548.57|0
1644303680000|2022-02-08 07:01:20|551.37|548.57|551.37|548.57|551.37|548.57|551.37|548.57|0
1644303690000|2022-02-08 07:01:30|551.48|548.68|551.48|548.68|551.48|548.68|551.48|548.68|0
1644303700000|2022-02-08 07:01:40|551.93|549.13|551.93|549.13|551.93|549.13|551.81|549.01|0
1644303710000|2022-02-08 07:01:50|551.81|549.01|552.15|549.35|552.26|549.46|551.81|549.01|0
1644303720000|2022-02-08 07:02:00|552.26|549.46|551.37|548.57|552.26|549.46|551.37|548.57|0
1644303730000|2022-02-08 07:02:10|551.04|548.24|550.92|548.12|551.04|548.24|550.7|547.9|0
1644303740000|2022-02-08 07:02:20|551.04|548.24|550.15|547.35|551.04|548.24|550.15|547.35|0
1644303750000|2022-02-08 07:02:30|550.25|547.45|550.03|547.23|550.25|547.45|549.92|547.12|0
1644303760000|2022-02-08 07:02:40|550.37|547.57|549.48|546.68|550.37|547.57|549.48|546.68|0
1644303770000|2022-02-08 07:02:50|550.03|547.23|550.15|547.35|550.15|547.35|550.03|547.23|0
1644303780000|2022-02-08 07:03:00|550.37|547.57|549.7|546.9|550.37|547.57|549.48|546.68|0
1644303790000|2022-02-08 07:03:10|549.03|546.23|549.36|546.56|549.48|546.68|549.03|546.23|0
1644303800000|2022-02-08 07:03:20|549.48|546.68|549.81|547.01|549.81|547.01|549.36|546.56|0
1644303810000|2022-02-08 07:03:30|550.15|547.35|550.37|547.57|550.37|547.57|550.15|547.35|0
1644303820000|2022-02-08 07:03:40|550.48|547.68|551.14|548.34|551.26|548.46|550.48|547.68|0
1644303830000|2022-02-08 07:03:50|551.04|548.24|551.37|548.57|551.37|548.57|551.04|548.24|0
1644303840000|2022-02-08 07:04:00|551.14|548.34|551.04|548.24|551.14|548.34|550.92|548.12|0
1644303850000|2022-02-08 07:04:10|550.81|548.01|551.71|548.91|551.71|548.91|550.81|548.01|0
1644303860000|2022-02-08 07:04:20|551.59|548.79|551.81|549.01|552.04|549.24|551.59|548.79|0
1644303870000|2022-02-08 07:04:30|551.71|548.91|551.81|549.01|552.04|549.24|551.71|548.91|0
1644303880000|2022-02-08 07:04:40|552.04|549.24|551.37|548.57|552.04|549.24|551.37|548.57|0
1644303890000|2022-02-08 07:04:50|551.59|548.79|551.71|548.91|551.93|549.13|551.59|548.79|0
1644303900000|2022-02-08 07:05:00|551.93|549.13|551.71|548.91|552.04|549.24|551.59|548.79|0
1644303910000|2022-02-08 07:05:10|551.93|549.13|551.59|548.79|551.93|549.13|551.59|548.79|0
1644303920000|2022-02-08 07:05:20|551.71|548.91|551.48|548.68|551.71|548.91|551.48|548.68|0
1644303930000|2022-02-08 07:05:30|551.93|549.13|551.71|548.91|551.93|549.13|551.71|548.91|0
1644303940000|2022-02-08 07:05:40|551.37|548.57|551.81|549.01|551.81|549.01|551.37|548.57|0
1644303950000|2022-02-08 07:05:50|551.71|548.91|551.93|549.13|551.93|549.13|551.71|548.91|0
1644303960000|2022-02-08 07:06:00|551.71|548.91|551.14|548.34|551.71|548.91|551.14|548.34|0
1644303970000|2022-02-08 07:06:10|551.04|548.24|550.92|548.12|551.04|548.24|550.92|548.12|0
1644303980000|2022-02-08 07:06:20|551.04|548.24|550.92|548.12|551.04|548.24|550.92|548.12|0
1644303990000|2022-02-08 07:06:30|551.14|548.34|551.04|548.24|551.14|548.34|551.04|548.24|0
1644304000000|2022-02-08 07:06:40|550.92|548.12|551.26|548.46|551.26|548.46|550.92|548.12|0
1644304010000|2022-02-08 07:06:50|551.14|548.34|550.92|548.12|551.14|548.34|550.92|548.12|0
1644304020000|2022-02-08 07:07:00|550.59|547.79|550.37|547.57|550.59|547.79|550.37|547.57|0
1644304030000|2022-02-08 07:07:10|550.48|547.68|550.48|547.68|550.59|547.79|550.37|547.57|0
1644304040000|2022-02-08 07:07:20|550.59|547.79|550.59|547.79|550.59|547.79|550.48|547.68|0
1644304050000|2022-02-08 07:07:30|550.48|547.68|550.25|547.45|550.48|547.68|550.25|547.45|0
1644304060000|2022-02-08 07:07:40|550.15|547.35|550.48|547.68|550.48|547.68|550.15|547.35|0
1644304070000|2022-02-08 07:07:50|550.25|547.45|550.37|547.57|550.37|547.57|550.25|547.45|0
1644304080000|2022-02-08 07:08:00|550.25|547.45|550.03|547.23|550.25|547.45|550.03|547.23|0
1644304090000|2022-02-08 07:08:10|549.92|547.12|550.03|547.23|550.03|547.23|549.92|547.12|0
1644304100000|2022-02-08 07:08:20|549.92|547.12|550.03|547.23|550.03|547.23|549.81|547.01|0
1644304110000|2022-02-08 07:08:30|549.92|547.12|550.03|547.23|550.03|547.23|549.7|546.9|0
1644304120000|2022-02-08 07:08:40|549.92|547.12|549.92|547.12|549.92|547.12|549.92|547.12|0
1644304130000|2022-02-08 07:08:50|549.81|547.01|550.03|547.23|550.03|547.23|549.81|547.01|0
1644304140000|2022-02-08 07:09:00|549.81|547.01|549.7|546.9|549.92|547.12|549.7|546.9|0
1644304150000|2022-02-08 07:09:10|549.58|546.78|549.14|546.34|549.7|546.9|549.14|546.34|0
1644304160000|2022-02-08 07:09:20|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1644304170000|2022-02-08 07:09:30|548.69|545.89|548.59|545.79|548.81|546.01|548.59|545.79|0
1644304180000|2022-02-08 07:09:40|548.81|546.01|548.81|546.01|548.81|546.01|548.81|546.01|0
1644304190000|2022-02-08 07:09:50|549.14|546.34|549.36|546.56|549.36|546.56|549.14|546.34|0
1644304200000|2022-02-08 07:10:00|549.14|546.34|548.47|545.67|549.14|546.34|548.47|545.67|0
1644304210000|2022-02-08 07:10:10|548.37|545.57|548.47|545.67|548.59|545.79|548.25|545.45|0
1644304220000|2022-02-08 07:10:20|548.37|545.57|547.58|544.78|548.37|545.57|547.58|544.78|0
1644304230000|2022-02-08 07:10:30|547.48|544.68|547.36|544.56|547.48|544.68|547.36|544.56|0
1644304240000|2022-02-08 07:10:40|547.48|544.68|547.36|544.56|547.48|544.68|547.36|544.56|0
1644304250000|2022-02-08 07:10:50|547.48|544.68|547.7|544.9|547.7|544.9|547.36|544.56|0
1644304260000|2022-02-08 07:11:00|547.58|544.78|546.92|544.12|547.58|544.78|546.92|544.12|0
1644304270000|2022-02-08 07:11:10|546.69|543.89|546.69|543.89|546.81|544.01|546.69|543.89|0
1644304280000|2022-02-08 07:11:20|546.59|543.79|546.59|543.79|546.69|543.89|546.59|543.79|0
1644304290000|2022-02-08 07:11:30|546.81|544.01|546.69|543.89|546.81|544.01|546.69|543.89|0
1644304300000|2022-02-08 07:11:40|546.81|544.01|546.69|543.89|546.92|544.12|546.69|543.89|0
1644304310000|2022-02-08 07:11:50|546.81|544.01|547.03|544.23|547.14|544.34|546.81|544.01|0
1644304320000|2022-02-08 07:12:00|547.36|544.56|546.69|543.89|547.36|544.56|546.69|543.89|0
1644304330000|2022-02-08 07:12:10|546.59|543.79|546.69|543.89|546.69|543.89|546.59|543.79|0
1644304340000|2022-02-08 07:12:20|546.81|544.01|546.92|544.12|546.92|544.12|546.81|544.01|0
1644304350000|2022-02-08 07:12:30|546.81|544.01|546.59|543.79|546.81|544.01|546.59|543.79|0
1644304360000|2022-02-08 07:12:40|546.69|543.89|546.25|543.45|546.69|543.89|546.25|543.45|0
1644304370000|2022-02-08 07:12:50|546.36|543.56|546.36|543.56|546.36|543.56|546.36|543.56|0
1644304380000|2022-02-08 07:13:00|545.36|542.56|545.8|543|545.8|543|545.36|542.56|0
1644304390000|2022-02-08 07:13:10|545.7|542.9|546.03|543.23|546.03|543.23|545.7|542.9|0
1644304400000|2022-02-08 07:13:20|545.8|543|545.8|543|546.03|543.23|545.8|543|0
1644304410000|2022-02-08 07:13:30|545.58|542.78|545.58|542.78|545.8|543|545.58|542.78|0
1644304420000|2022-02-08 07:13:40|545.25|542.45|545.58|542.78|545.8|543|545.25|542.45|0
1644304430000|2022-02-08 07:13:50|545.8|543|545.14|542.34|545.8|543|545.14|542.34|0
1644304440000|2022-02-08 07:14:00|545.36|542.56|545.36|542.56|545.48|542.68|544.69|541.89|0
1644304450000|2022-02-08 07:14:10|545.58|542.78|545.7|542.9|545.7|542.9|545.58|542.78|0
1644304460000|2022-02-08 07:14:20|545.58|542.78|545.7|542.9|545.7|542.9|545.58|542.78|0
1644304470000|2022-02-08 07:14:30|545.58|542.78|545.7|542.9|545.7|542.9|545.58|542.78|0
1644304480000|2022-02-08 07:14:40|545.58|542.78|545.48|542.68|545.58|542.78|545.48|542.68|0
1644304490000|2022-02-08 07:14:50|545.36|542.56|545.25|542.45|545.36|542.56|545.25|542.45|0
1644304500000|2022-02-08 07:15:00|544.92|542.12|545.14|542.34|545.25|542.45|544.92|542.12|0
1644304510000|2022-02-08 07:15:10|545.58|542.78|545.58|542.78|545.7|542.9|545.58|542.78|0
1644304520000|2022-02-08 07:15:20|545.36|542.56|545.14|542.34|545.36|542.56|545.14|542.34|0
1644304530000|2022-02-08 07:15:30|544.92|542.12|544.92|542.12|545.03|542.23|544.92|542.12|0
1644304540000|2022-02-08 07:15:40|544.81|542.01|545.14|542.34|545.14|542.34|544.81|542.01|0
1644304550000|2022-02-08 07:15:50|545.03|542.23|545.48|542.68|545.48|542.68|545.03|542.23|0
1644304560000|2022-02-08 07:16:00|545.58|542.78|545.36|542.56|545.58|542.78|545.36|542.56|0
1644304570000|2022-02-08 07:16:10|545.48|542.68|545.58|542.78|545.7|542.9|545.48|542.68|0
1644304580000|2022-02-08 07:16:20|545.8|543|545.58|542.78|545.8|543|545.58|542.78|0
1644304590000|2022-02-08 07:16:30|545.7|542.9|545.7|542.9|545.7|542.9|545.58|542.78|0
1644304600000|2022-02-08 07:16:40|545.58|542.78|545.8|543|545.8|543|545.58|542.78|0
1644304610000|2022-02-08 07:16:50|545.7|542.9|545.7|542.9|545.7|542.9|545.7|542.9|0
1644304620000|2022-02-08 07:17:00|545.8|543|545.7|542.9|545.8|543|545.58|542.78|0
1644304630000|2022-02-08 07:17:10|546.03|543.23|546.03|543.23|546.14|543.34|546.03|543.23|0
1644304640000|2022-02-08 07:17:20|546.14|543.34|546.25|543.45|546.25|543.45|546.14|543.34|0
1644304650000|2022-02-08 07:17:30|546.03|543.23|546.25|543.45|546.25|543.45|546.03|543.23|0
1644304660000|2022-02-08 07:17:40|546.14|543.34|546.47|543.67|546.47|543.67|546.14|543.34|0
1644304670000|2022-02-08 07:17:50|546.14|543.34|546.47|543.67|546.47|543.67|546.14|543.34|0
1644304680000|2022-02-08 07:18:00|546.03|543.23|545.8|543|546.25|543.45|545.8|543|0
1644304690000|2022-02-08 07:18:10|545.92|543.12|545.7|542.9|545.92|543.12|545.7|542.9|0
1644304700000|2022-02-08 07:18:20|545.8|543|545.92|543.12|546.03|543.23|545.8|543|0
1644304710000|2022-02-08 07:18:30|546.03|543.23|546.14|543.34|546.14|543.34|546.03|543.23|0
1644304720000|2022-02-08 07:18:40|546.03|543.23|546.14|543.34|546.14|543.34|546.03|543.23|0
1644304730000|2022-02-08 07:18:50|546.25|543.45|546.14|543.34|546.25|543.45|546.14|543.34|0
1644304740000|2022-02-08 07:19:00|546.03|543.23|546.03|543.23|546.03|543.23|545.8|543|0
1644304750000|2022-02-08 07:19:10|546.25|543.45|546.25|543.45|546.25|543.45|546.25|543.45|0
1644304760000|2022-02-08 07:19:20|546.14|543.34|546.25|543.45|546.25|543.45|546.14|543.34|0
1644304780000|2022-02-08 07:19:40|546.14|543.34|546.03|543.23|546.14|543.34|545.92|543.12|0
1644304790000|2022-02-08 07:19:50|545.92|543.12|545.8|543|545.92|543.12|545.8|543|0
1644304800000|2022-02-08 07:20:00|545.7|542.9|545.58|542.78|545.7|542.9|545.58|542.78|0
1644304810000|2022-02-08 07:20:10|545.7|542.9|545.36|542.56|545.7|542.9|545.36|542.56|0
1644304820000|2022-02-08 07:20:20|544.92|542.12|544.92|542.12|545.03|542.23|544.92|542.12|0
1644304830000|2022-02-08 07:20:30|544.81|542.01|544.92|542.12|544.92|542.12|544.47|541.67|0
1644304840000|2022-02-08 07:20:40|545.03|542.23|545.14|542.34|545.14|542.34|545.03|542.23|0
1644304850000|2022-02-08 07:20:50|544.92|542.12|544.81|542.01|544.92|542.12|544.81|542.01|0
1644304860000|2022-02-08 07:21:00|544.92|542.12|544.81|542.01|544.92|542.12|544.81|542.01|0
1644304870000|2022-02-08 07:21:10|545.14|542.34|545.14|542.34|545.14|542.34|545.14|542.34|0
1644304880000|2022-02-08 07:21:20|545.25|542.45|545.36|542.56|545.36|542.56|545.25|542.45|0
1644304890000|2022-02-08 07:21:30|545.58|542.78|545.36|542.56|545.58|542.78|545.36|542.56|0
1644304900000|2022-02-08 07:21:40|545.25|542.45|545.25|542.45|545.25|542.45|545.25|542.45|0
1644304910000|2022-02-08 07:21:50|545.36|542.56|545.25|542.45|545.36|542.56|545.25|542.45|0
1644304920000|2022-02-08 07:22:00|545.36|542.56|545.14|542.34|545.36|542.56|545.14|542.34|0
1644304930000|2022-02-08 07:22:10|545.25|542.45|544.81|542.01|545.25|542.45|544.69|541.89|0
1644304940000|2022-02-08 07:22:20|544.92|542.12|544.69|541.89|544.92|542.12|544.69|541.89|0
1644304950000|2022-02-08 07:22:30|544.92|542.12|544.81|542.01|544.92|542.12|544.69|541.89|0
1644304960000|2022-02-08 07:22:40|544.92|542.12|544.47|541.67|544.92|542.12|544.47|541.67|0
1644304970000|2022-02-08 07:22:50|544.92|542.12|545.36|542.56|545.36|542.56|544.92|542.12|0
1644304980000|2022-02-08 07:23:00|545.25|542.45|545.14|542.34|545.25|542.45|545.14|542.34|0
1644304990000|2022-02-08 07:23:10|545.36|542.56|545.36|542.56|545.36|542.56|545.36|542.56|0
1644305010000|2022-02-08 07:23:30|545.14|542.34|545.14|542.34|545.14|542.34|545.14|542.34|0
1644305020000|2022-02-08 07:23:40|544.91|542.11|545.14|542.34|545.14|542.34|544.91|542.11|0
1644305030000|2022-02-08 07:23:50|545.36|542.56|545.36|542.56|545.36|542.56|545.36|542.56|0
1644305040000|2022-02-08 07:24:00|545.8|543|546.47|543.67|546.47|543.67|545.8|543|0
1644305050000|2022-02-08 07:24:10|546.58|543.78|546.58|543.78|546.58|543.78|546.47|543.67|0
1644305060000|2022-02-08 07:24:20|546.69|543.89|547.14|544.34|547.14|544.34|546.47|543.67|0
1644305070000|2022-02-08 07:24:30|547.36|544.56|547.58|544.78|547.58|544.78|547.36|544.56|0
1644305080000|2022-02-08 07:24:40|547.8|545|547.8|545|548.02|545.22|547.58|544.78|0
1644305090000|2022-02-08 07:24:50|547.7|544.9|546.91|544.11|547.7|544.9|546.91|544.11|0
1644305100000|2022-02-08 07:25:00|547.14|544.34|547.47|544.67|547.47|544.67|547.14|544.34|0
1644305110000|2022-02-08 07:25:10|547.36|544.56|547.14|544.34|547.36|544.56|547.14|544.34|0
1644305120000|2022-02-08 07:25:20|547.25|544.45|547.36|544.56|547.47|544.67|547.25|544.45|0
1644305130000|2022-02-08 07:25:30|547.47|544.67|547.8|545|547.8|545|547.47|544.67|0
1644305140000|2022-02-08 07:25:40|547.7|544.9|547.92|545.12|547.92|545.12|547.7|544.9|0
1644305150000|2022-02-08 07:25:50|547.8|545|547.92|545.12|548.02|545.22|547.8|545|0
1644305160000|2022-02-08 07:26:00|548.14|545.34|548.25|545.45|548.25|545.45|548.14|545.34|0
1644305170000|2022-02-08 07:26:10|548.36|545.56|548.25|545.45|548.36|545.56|548.25|545.45|0
1644305180000|2022-02-08 07:26:20|548.36|545.56|548.69|545.89|548.69|545.89|548.36|545.56|0
1644305190000|2022-02-08 07:26:30|548.47|545.67|548.81|546.01|548.81|546.01|548.47|545.67|0
1644305200000|2022-02-08 07:26:40|548.91|546.11|549.14|546.34|549.14|546.34|548.91|546.11|0
1644305210000|2022-02-08 07:26:50|549.25|546.45|549.14|546.34|549.36|546.56|549.14|546.34|0
1644305220000|2022-02-08 07:27:00|549.03|546.23|548.58|545.78|549.03|546.23|548.58|545.78|0
1644305230000|2022-02-08 07:27:10|548.69|545.89|549.14|546.34|549.14|546.34|548.69|545.89|0
1644305240000|2022-02-08 07:27:20|549.25|546.45|549.36|546.56|549.58|546.78|549.25|546.45|0
1644305250000|2022-02-08 07:27:30|549.47|546.67|549.58|546.78|549.58|546.78|549.36|546.56|0
1644305260000|2022-02-08 07:27:40|549.7|546.9|549.8|547|549.8|547|549.7|546.9|0
1644305270000|2022-02-08 07:27:50|549.58|546.78|549.7|546.9|549.7|546.9|549.58|546.78|0
1644305280000|2022-02-08 07:28:00|549.8|547|549.8|547|550.03|547.23|549.7|546.9|0
1644305290000|2022-02-08 07:28:10|549.92|547.12|549.8|547|549.92|547.12|549.8|547|0
1644305300000|2022-02-08 07:28:20|549.92|547.12|549.7|546.9|549.92|547.12|549.7|546.9|0
1644305310000|2022-02-08 07:28:30|549.8|547|549.58|546.78|549.8|547|549.58|546.78|0
1644305320000|2022-02-08 07:28:40|549.36|546.56|549.47|546.67|549.47|546.67|549.25|546.45|0
1644305330000|2022-02-08 07:28:50|549.58|546.78|549.14|546.34|549.58|546.78|549.14|546.34|0
1644305340000|2022-02-08 07:29:00|548.91|546.11|549.25|546.45|549.25|546.45|548.91|546.11|0
1644305350000|2022-02-08 07:29:10|549.36|546.56|549.58|546.78|549.58|546.78|549.36|546.56|0
1644305360000|2022-02-08 07:29:20|549.7|546.9|549.8|547|549.8|547|549.7|546.9|0
1644305370000|2022-02-08 07:29:30|549.92|547.12|549.92|547.12|550.03|547.23|549.92|547.12|0
1644305380000|2022-02-08 07:29:40|550.03|547.23|550.14|547.34|550.14|547.34|550.03|547.23|0
1644305390000|2022-02-08 07:29:50|550.36|547.56|550.03|547.23|550.36|547.56|550.03|547.23|0
1644305400000|2022-02-08 07:30:00|550.92|548.12|550.92|548.12|551.03|548.23|550.92|548.12|0
1644305410000|2022-02-08 07:30:10|550.59|547.79|550.69|547.89|550.69|547.89|550.47|547.67|0
1644305420000|2022-02-08 07:30:20|550.59|547.79|551.58|548.78|551.58|548.78|550.59|547.79|0
1644305430000|2022-02-08 07:30:30|551.48|548.68|551.81|549.01|551.81|549.01|551.48|548.68|0
1644305440000|2022-02-08 07:30:40|551.92|549.12|551.36|548.56|551.92|549.12|551.36|548.56|0
1644305450000|2022-02-08 07:30:50|551.81|549.01|551.14|548.34|551.81|549.01|551.14|548.34|0
1644305460000|2022-02-08 07:31:00|551.36|548.56|551.25|548.45|551.58|548.78|551.25|548.45|0
1644305470000|2022-02-08 07:31:10|551.36|548.56|551.81|549.01|551.92|549.12|551.36|548.56|0
1644305480000|2022-02-08 07:31:20|552.03|549.23|552.03|549.23|552.25|549.45|552.03|549.23|0
1644305490000|2022-02-08 07:31:30|552.37|549.57|552.03|549.23|552.37|549.57|551.92|549.12|0
1644305500000|2022-02-08 07:31:40|552.15|549.35|552.37|549.57|552.37|549.57|552.03|549.23|0
1644305510000|2022-02-08 07:31:50|552.25|549.45|552.37|549.57|552.37|549.57|552.25|549.45|0
1644305520000|2022-02-08 07:32:00|552.25|549.45|552.92|550.12|552.92|550.12|552.25|549.45|0
1644305530000|2022-02-08 07:32:10|553.04|550.24|553.37|550.57|553.37|550.57|553.04|550.24|0
1644305540000|2022-02-08 07:32:20|553.48|550.68|553.26|550.46|553.48|550.68|553.14|550.34|0
1644305550000|2022-02-08 07:32:30|553.14|550.34|552.37|549.57|553.14|550.34|552.37|549.57|0
1644305560000|2022-02-08 07:32:40|552.15|549.35|552.25|549.45|552.48|549.68|552.15|549.35|0
1644305570000|2022-02-08 07:32:50|552.15|549.35|552.25|549.45|552.25|549.45|552.15|549.35|0
1644305580000|2022-02-08 07:33:00|552.15|549.35|552.59|549.79|552.7|549.9|552.15|549.35|0
1644305590000|2022-02-08 07:33:10|552.7|549.9|552.59|549.79|552.7|549.9|552.59|549.79|0
1644305600000|2022-02-08 07:33:20|552.48|549.68|552.37|549.57|552.48|549.68|552.25|549.45|0
1644305610000|2022-02-08 07:33:30|552.48|549.68|552.59|549.79|552.59|549.79|552.15|549.35|0
1644305620000|2022-02-08 07:33:40|552.48|549.68|551.92|549.12|552.48|549.68|551.92|549.12|0
1644305630000|2022-02-08 07:33:50|552.25|549.45|552.7|549.9|552.7|549.9|552.25|549.45|0
1644305640000|2022-02-08 07:34:00|552.48|549.68|552.7|549.9|552.7|549.9|552.48|549.68|0
1644305650000|2022-02-08 07:34:10|552.48|549.68|552.48|549.68|552.7|549.9|552.48|549.68|0
1644305660000|2022-02-08 07:34:20|552.15|549.35|552.25|549.45|552.48|549.68|552.15|549.35|0
1644305670000|2022-02-08 07:34:30|552.03|549.23|551.92|549.12|552.03|549.23|551.81|549.01|0
1644305680000|2022-02-08 07:34:40|551.36|548.56|551.58|548.78|551.58|548.78|551.36|548.56|0
1644305690000|2022-02-08 07:34:50|551.36|548.56|551.39|548.59|551.81|549.01|551.36|548.56|0
1644305700000|2022-02-08 07:35:00|551.5|548.7|551.75|548.95|551.75|548.95|551.39|548.59|0
1644305710000|2022-02-08 07:35:10|551.53|548.73|552.49|549.69|552.49|549.69|551.53|548.73|0
1644305720000|2022-02-08 07:35:20|552.83|550.03|552.61|549.81|552.94|550.14|552.61|549.81|0
1644305730000|2022-02-08 07:35:30|552.72|549.92|553.05|550.25|553.05|550.25|552.72|549.92|0
1644305740000|2022-02-08 07:35:40|553.28|550.48|553.28|550.48|553.28|550.48|553.16|550.36|0
1644305750000|2022-02-08 07:35:50|553.38|550.58|553.16|550.36|553.38|550.58|553.16|550.36|0
1644305760000|2022-02-08 07:36:00|552.94|550.14|553.16|550.36|553.16|550.36|552.94|550.14|0
1644305770000|2022-02-08 07:36:10|552.83|550.03|552.94|550.14|552.94|550.14|552.61|549.81|0
1644305780000|2022-02-08 07:36:20|553.16|550.36|553.38|550.58|553.38|550.58|553.16|550.36|0
1644305790000|2022-02-08 07:36:30|553.16|550.36|553.16|550.36|553.16|550.36|553.05|550.25|0
1644305800000|2022-02-08 07:36:40|552.94|550.14|553.05|550.25|553.05|550.25|552.94|550.14|0
1644305810000|2022-02-08 07:36:50|553.16|550.36|553.38|550.58|553.83|551.03|553.16|550.36|0
1644305820000|2022-02-08 07:37:00|553.5|550.7|553.83|551.03|553.83|551.03|553.5|550.7|0
1644305830000|2022-02-08 07:37:10|553.94|551.14|553.94|551.14|554.17|551.37|553.83|551.03|0
1644305840000|2022-02-08 07:37:20|553.83|551.03|553.94|551.14|554.05|551.25|553.83|551.03|0
1644305850000|2022-02-08 07:37:30|554.27|551.47|553.72|550.92|554.27|551.47|553.72|550.92|0
1644305860000|2022-02-08 07:37:40|553.28|550.48|553.5|550.7|553.5|550.7|553.28|550.48|0
1644305870000|2022-02-08 07:37:50|553.38|550.58|553.61|550.81|553.61|550.81|553.38|550.58|0
1644305880000|2022-02-08 07:38:00|553.5|550.7|553.61|550.81|553.61|550.81|553.28|550.48|0
1644305890000|2022-02-08 07:38:10|553.83|551.03|553.72|550.92|553.83|551.03|553.72|550.92|0
1644305900000|2022-02-08 07:38:20|553.83|551.03|554.05|551.25|554.05|551.25|553.83|551.03|0
1644305910000|2022-02-08 07:38:30|553.94|551.14|553.83|551.03|553.94|551.14|553.83|551.03|0
1644305920000|2022-02-08 07:38:40|553.94|551.14|553.94|551.14|553.94|551.14|553.61|550.81|0
1644305930000|2022-02-08 07:38:50|554.05|551.25|553.83|551.03|554.27|551.47|553.83|551.03|0
1644305940000|2022-02-08 07:39:00|553.61|550.81|553.61|550.81|553.61|550.81|553.38|550.58|0
1644305950000|2022-02-08 07:39:10|553.5|550.7|553.38|550.58|553.5|550.7|553.28|550.48|0
1644305960000|2022-02-08 07:39:20|553.61|550.81|553.38|550.58|553.61|550.81|553.38|550.58|0
1644305970000|2022-02-08 07:39:30|553.28|550.48|553.16|550.36|553.28|550.48|552.94|550.14|0
1644305980000|2022-02-08 07:39:40|553.28|550.48|553.16|550.36|553.5|550.7|553.16|550.36|0
1644305990000|2022-02-08 07:39:50|553.38|550.58|553.61|550.81|553.61|550.81|553.38|550.58|0
1644306000000|2022-02-08 07:40:00|553.5|550.7|553.38|550.58|553.5|550.7|553.38|550.58|0
1644306010000|2022-02-08 07:40:10|553.28|550.48|553.61|550.81|553.61|550.81|553.28|550.48|0
1644306020000|2022-02-08 07:40:20|553.5|550.7|553.5|550.7|553.5|550.7|553.5|550.7|0
1644306030000|2022-02-08 07:40:30|554.05|551.25|553.94|551.14|554.05|551.25|553.83|551.03|0
1644306040000|2022-02-08 07:40:40|553.83|551.03|553.83|551.03|553.94|551.14|553.6|550.8|0
1644306050000|2022-02-08 07:40:50|553.6|550.8|553.72|550.92|553.83|551.03|553.6|550.8|0
1644306060000|2022-02-08 07:41:00|553.6|550.8|553.6|550.8|553.6|550.8|553.5|550.7|0
1644306070000|2022-02-08 07:41:10|553.72|550.92|553.83|551.03|553.83|551.03|553.38|550.58|0
1644306080000|2022-02-08 07:41:20|553.6|550.8|553.38|550.58|553.83|551.03|553.38|550.58|0
1644306090000|2022-02-08 07:41:30|553.16|550.36|553.38|550.58|553.38|550.58|553.16|550.36|0
1644306100000|2022-02-08 07:41:40|553.6|550.8|553.28|550.48|553.6|550.8|553.28|550.48|0
1644306110000|2022-02-08 07:41:50|553.16|550.36|553.05|550.25|553.16|550.36|553.05|550.25|0
1644306120000|2022-02-08 07:42:00|553.16|550.36|552.94|550.14|553.28|550.48|552.94|550.14|0
1644306130000|2022-02-08 07:42:10|553.16|550.36|553.28|550.48|553.28|550.48|553.05|550.25|0
1644306140000|2022-02-08 07:42:20|553.38|550.58|552.94|550.14|553.38|550.58|552.94|550.14|0
1644306160000|2022-02-08 07:42:40|553.16|550.36|553.28|550.48|553.38|550.58|553.16|550.36|0
1644306170000|2022-02-08 07:42:50|553.16|550.36|553.38|550.58|553.38|550.58|553.16|550.36|0
1644306180000|2022-02-08 07:43:00|552.94|550.14|552.94|550.14|552.94|550.14|552.94|550.14|0
1644306190000|2022-02-08 07:43:10|553.38|550.58|553.5|550.7|553.5|550.7|553.38|550.58|0
1644306200000|2022-02-08 07:43:20|553.38|550.58|553.27|550.47|553.38|550.58|553.27|550.47|0
1644306210000|2022-02-08 07:43:30|553.38|550.58|553.6|550.8|553.6|550.8|553.38|550.58|0
1644306220000|2022-02-08 07:43:40|553.38|550.58|553.72|550.92|553.72|550.92|553.38|550.58|0
1644306230000|2022-02-08 07:43:50|553.83|551.03|553.6|550.8|553.83|551.03|553.6|550.8|0
1644306240000|2022-02-08 07:44:00|553.5|550.7|554.39|551.59|554.39|551.59|553.5|550.7|0
1644306250000|2022-02-08 07:44:10|554.27|551.47|554.27|551.47|554.5|551.7|554.27|551.47|0
1644306260000|2022-02-08 07:44:20|554.39|551.59|554.72|551.92|554.83|552.03|554.39|551.59|0
1644306270000|2022-02-08 07:44:30|554.5|551.7|554.05|551.25|554.5|551.7|554.05|551.25|0
1644306280000|2022-02-08 07:44:40|553.83|551.03|553.38|550.58|553.83|551.03|553.38|550.58|0
1644306290000|2022-02-08 07:44:50|553.6|550.8|553.5|550.7|553.6|550.8|553.5|550.7|0
1644306300000|2022-02-08 07:45:00|553.38|550.58|553.38|550.58|553.6|550.8|553.38|550.58|0
1644306310000|2022-02-08 07:45:10|553.16|550.36|553.16|550.36|553.27|550.47|553.16|550.36|0
1644306320000|2022-02-08 07:45:20|552.94|550.14|552.71|549.91|552.94|550.14|552.71|549.91|0
1644306330000|2022-02-08 07:45:30|552.49|549.69|552.61|549.81|552.61|549.81|552.49|549.69|0
1644306340000|2022-02-08 07:45:40|552.27|549.47|552.83|550.03|552.83|550.03|552.27|549.47|0
1644306350000|2022-02-08 07:45:50|552.94|550.14|552.71|549.91|552.94|550.14|552.71|549.91|0
1644306360000|2022-02-08 07:46:00|552.83|550.03|553.6|550.8|553.6|550.8|552.83|550.03|0
1644306370000|2022-02-08 07:46:10|553.72|550.92|553.83|551.03|553.83|551.03|553.72|550.92|0
1644306380000|2022-02-08 07:46:20|554.27|551.47|554.27|551.47|554.49|551.69|554.27|551.47|0
1644306390000|2022-02-08 07:46:30|554.61|551.81|555.06|552.26|555.06|552.26|554.61|551.81|0
1644306400000|2022-02-08 07:46:40|554.94|552.14|554.72|551.92|555.06|552.26|554.72|551.92|0
1644306410000|2022-02-08 07:46:50|554.61|551.81|554.61|551.81|554.61|551.81|554.61|551.81|0
1644306420000|2022-02-08 07:47:00|554.72|551.92|554.61|551.81|554.72|551.92|554.61|551.81|0
1644306430000|2022-02-08 07:47:10|554.72|551.92|555.28|552.48|555.28|552.48|554.72|551.92|0
1644306440000|2022-02-08 07:47:20|555.39|552.59|555.72|552.92|555.72|552.92|555.39|552.59|0
1644306450000|2022-02-08 07:47:30|555.61|552.81|555.61|552.81|555.61|552.81|555.61|552.81|0
1644306460000|2022-02-08 07:47:40|555.83|553.03|555.83|553.03|555.83|553.03|555.83|553.03|0
1644306470000|2022-02-08 07:47:50|556.05|553.25|556.28|553.48|556.28|553.48|556.05|553.25|0
1644306480000|2022-02-08 07:48:00|556.05|553.25|556.05|553.25|556.05|553.25|555.83|553.03|0
1644306490000|2022-02-08 07:48:10|555.95|553.15|555.39|552.59|555.95|553.15|555.39|552.59|0
1644306500000|2022-02-08 07:48:20|555.5|552.7|555.16|552.36|555.5|552.7|555.16|552.36|0
1644306510000|2022-02-08 07:48:30|555.39|552.59|555.39|552.59|555.39|552.59|555.28|552.48|0
1644306520000|2022-02-08 07:48:40|555.28|552.48|554.72|551.92|555.28|552.48|554.72|551.92|0
1644306530000|2022-02-08 07:48:50|554.49|551.69|554.49|551.69|554.49|551.69|554.39|551.59|0
1644306540000|2022-02-08 07:49:00|554.27|551.47|554.49|551.69|554.49|551.69|554.27|551.47|0
1644306550000|2022-02-08 07:49:10|554.61|551.81|554.61|551.81|554.61|551.81|554.61|551.81|0
1644306560000|2022-02-08 07:49:20|554.72|551.92|554.49|551.69|554.72|551.92|554.49|551.69|0
1644306570000|2022-02-08 07:49:30|554.72|551.92|554.49|551.69|554.72|551.92|554.49|551.69|0
1644306580000|2022-02-08 07:49:40|554.27|551.47|554.49|551.69|554.49|551.69|554.27|551.47|0
1644306590000|2022-02-08 07:49:50|554.61|551.81|554.61|551.81|554.61|551.81|554.61|551.81|0
1644306600000|2022-02-08 07:50:00|554.72|551.92|554.27|551.47|554.72|551.92|554.05|551.25|0
1644306620000|2022-02-08 07:50:20|553.94|551.14|553.6|550.8|553.94|551.14|553.6|550.8|0
1644306630000|2022-02-08 07:50:30|553.83|551.03|553.83|551.03|553.83|551.03|553.6|550.8|0
1644306640000|2022-02-08 07:50:40|553.38|550.58|553.83|551.03|553.83|551.03|553.38|550.58|0
1644306650000|2022-02-08 07:50:50|553.72|550.92|553.6|550.8|553.72|550.92|553.6|550.8|0
1644306660000|2022-02-08 07:51:00|553.38|550.58|553.38|550.58|553.72|550.92|553.38|550.58|0
1644306670000|2022-02-08 07:51:10|553.16|550.36|553.05|550.25|553.16|550.36|553.05|550.25|0
1644306680000|2022-02-08 07:51:20|553.16|550.36|552.94|550.14|553.16|550.36|552.94|550.14|0
1644306690000|2022-02-08 07:51:30|553.16|550.36|553.16|550.36|553.16|550.36|553.16|550.36|0
1644306700000|2022-02-08 07:51:40|553.72|550.92|553.5|550.7|553.72|550.92|553.5|550.7|0
1644306710000|2022-02-08 07:51:50|553.38|550.58|553.16|550.36|553.38|550.58|553.16|550.36|0
1644306720000|2022-02-08 07:52:00|552.93|550.13|552.93|550.13|552.93|550.13|552.93|550.13|0
1644306730000|2022-02-08 07:52:10|553.16|550.36|553.16|550.36|553.38|550.58|553.05|550.25|0
1644306740000|2022-02-08 07:52:20|552.93|550.13|553.16|550.36|553.16|550.36|552.93|550.13|0
1644306760000|2022-02-08 07:52:40|552.93|550.13|553.16|550.36|553.27|550.47|552.93|550.13|0
1644306770000|2022-02-08 07:52:50|553.27|550.47|553.72|550.92|553.72|550.92|553.16|550.36|0
1644306780000|2022-02-08 07:53:00|553.6|550.8|553.38|550.58|553.6|550.8|553.38|550.58|0
1644306790000|2022-02-08 07:53:10|553.16|550.36|552.71|549.91|553.16|550.36|552.71|549.91|0
1644306800000|2022-02-08 07:53:20|552.38|549.58|552.38|549.58|552.71|549.91|552.38|549.58|0
1644306810000|2022-02-08 07:53:30|552.27|549.47|552.49|549.69|552.49|549.69|552.27|549.47|0
1644306820000|2022-02-08 07:53:40|552.38|549.58|552.38|549.58|552.49|549.69|552.27|549.47|0
1644306830000|2022-02-08 07:53:50|552.49|549.69|552.27|549.47|552.49|549.69|552.27|549.47|0
1644306840000|2022-02-08 07:54:00|552.49|549.69|552.27|549.47|552.49|549.69|552.04|549.24|0
1644306850000|2022-02-08 07:54:10|552.49|549.69|552.27|549.47|552.61|549.81|552.27|549.47|0
1644306860000|2022-02-08 07:54:20|552.16|549.36|552.04|549.24|552.16|549.36|552.04|549.24|0
1644306870000|2022-02-08 07:54:30|552.27|549.47|552.04|549.24|552.27|549.47|552.04|549.24|0
1644306880000|2022-02-08 07:54:40|551.94|549.14|551.72|548.92|551.94|549.14|551.6|548.8|0
1644306890000|2022-02-08 07:54:50|551.6|548.8|551.82|549.02|552.04|549.24|551.6|548.8|0
1644306900000|2022-02-08 07:55:00|552.16|549.36|552.49|549.69|552.6|549.8|552.16|549.36|0
1644306910000|2022-02-08 07:55:10|552.6|549.8|552.04|549.24|552.6|549.8|552.04|549.24|0
1644306920000|2022-02-08 07:55:20|552.38|549.58|552.38|549.58|552.38|549.58|552.38|549.58|0
1644306930000|2022-02-08 07:55:30|552.49|549.69|552.49|549.69|552.49|549.69|552.49|549.69|0
1644306940000|2022-02-08 07:55:40|552.27|549.47|552.16|549.36|552.27|549.47|552.04|549.24|0
1644306950000|2022-02-08 07:55:50|552.27|549.47|551.82|549.02|552.27|549.47|551.72|548.92|0
1644306960000|2022-02-08 07:56:00|551.72|548.92|551.71|548.91|551.72|548.92|551.6|548.8|0
1644306970000|2022-02-08 07:56:10|551.82|549.02|551.82|549.02|552.04|549.24|551.82|549.02|0
1644306980000|2022-02-08 07:56:20|552.04|549.24|551.6|548.8|552.04|549.24|551.6|548.8|0
1644306990000|2022-02-08 07:56:30|551.82|549.02|551.82|549.02|551.82|549.02|551.82|549.02|0
1644307000000|2022-02-08 07:56:40|552.04|549.24|552.04|549.24|552.04|549.24|552.04|549.24|0
1644307010000|2022-02-08 07:56:50|552.16|549.36|552.16|549.36|552.16|549.36|552.16|549.36|0
1644307020000|2022-02-08 07:57:00|552.04|549.24|551.82|549.02|552.04|549.24|551.82|549.02|0
1644307030000|2022-02-08 07:57:10|552.04|549.24|551.82|549.02|552.04|549.24|551.82|549.02|0
1644307050000|2022-02-08 07:57:30|551.94|549.14|552.27|549.47|552.27|549.47|551.94|549.14|0
1644307060000|2022-02-08 07:57:40|552.49|549.69|552.27|549.47|552.49|549.69|552.27|549.47|0
1644307070000|2022-02-08 07:57:50|552.04|549.24|551.94|549.14|552.04|549.24|551.94|549.14|0
1644307080000|2022-02-08 07:58:00|551.82|549.02|551.6|548.8|552.04|549.24|551.6|548.8|0
1644307090000|2022-02-08 07:58:10|551.82|549.02|551.94|549.14|552.04|549.24|551.82|549.02|0
1644307100000|2022-02-08 07:58:20|551.82|549.02|551.94|549.14|551.94|549.14|551.82|549.02|0
1644307110000|2022-02-08 07:58:30|552.04|549.24|552.38|549.58|552.38|549.58|552.04|549.24|0
1644307120000|2022-02-08 07:58:40|552.71|549.91|553.16|550.36|553.38|550.58|552.71|549.91|0
1644307130000|2022-02-08 07:58:50|552.93|550.13|552.83|550.03|552.93|550.13|552.83|550.03|0
1644307140000|2022-02-08 07:59:00|552.71|549.91|552.49|549.69|552.71|549.91|552.49|549.69|0
1644307150000|2022-02-08 07:59:10|552.27|549.47|552.04|549.24|552.27|549.47|552.04|549.24|0
1644307160000|2022-02-08 07:59:20|552.27|549.47|552.49|549.69|552.49|549.69|552.04|549.24|0
1644307170000|2022-02-08 07:59:30|552.6|549.8|552.71|549.91|552.71|549.91|552.6|549.8|0
1644307180000|2022-02-08 07:59:40|553.05|550.25|553.27|550.47|553.27|550.47|553.05|550.25|0
1644307190000|2022-02-08 07:59:50|553.16|550.36|553.82|551.02|553.82|551.02|553.16|550.36|0
1644307200000|2022-02-08 08:00:00|553.6|550.8|553.72|550.92|553.72|550.92|552.71|549.91|0
1644307210000|2022-02-08 08:00:10|553.82|551.02|554.05|551.25|554.49|551.69|553.82|551.02|0
1644307220000|2022-02-08 08:00:20|553.82|551.02|554.49|551.69|554.94|552.14|553.82|551.02|0
1644307230000|2022-02-08 08:00:30|554.71|551.91|554.94|552.14|555.38|552.58|554.71|551.91|0
1644307240000|2022-02-08 08:00:40|554.83|552.03|553.6|550.8|554.83|552.03|553.6|550.8|0
1644307250000|2022-02-08 08:00:50|553.49|550.69|554.49|551.69|554.71|551.91|553.49|550.69|0
1644307260000|2022-02-08 08:01:00|554.61|551.81|555.38|552.58|555.61|552.81|554.61|551.81|0
1644307270000|2022-02-08 08:01:10|555.16|552.36|555.28|552.48|555.61|552.81|555.16|552.36|0
1644307280000|2022-02-08 08:01:20|554.94|552.14|555.61|552.81|555.61|552.81|554.94|552.14|0
1644307290000|2022-02-08 08:01:30|555.72|552.92|555.16|552.36|556.27|553.47|555.16|552.36|0
1644307300000|2022-02-08 08:01:40|555.61|552.81|554.49|551.69|555.61|552.81|554.49|551.69|0
1644307310000|2022-02-08 08:01:50|554.94|552.14|554.05|551.25|554.94|552.14|554.05|551.25|0
1644307320000|2022-02-08 08:02:00|552.93|550.13|552.83|550.03|552.93|550.13|552.49|549.69|0
1644307330000|2022-02-08 08:02:10|552.27|549.47|552.04|549.24|552.27|549.47|551.6|548.8|0
1644307340000|2022-02-08 08:02:20|551.82|549.02|552.27|549.47|552.27|549.47|551.82|549.02|0
1644307350000|2022-02-08 08:02:30|552.93|550.13|551.82|549.02|552.93|550.13|551.82|549.02|0
1644307360000|2022-02-08 08:02:40|551.71|548.91|551.27|548.47|551.71|548.91|551.27|548.47|0
1644307370000|2022-02-08 08:02:50|550.82|548.02|550.71|547.91|550.93|548.13|550.49|547.69|0
1644307380000|2022-02-08 08:03:00|551.6|548.8|551.15|548.35|551.6|548.8|550.93|548.13|0
1644307390000|2022-02-08 08:03:10|551.71|548.91|551.27|548.47|551.71|548.91|550.93|548.13|0
1644307400000|2022-02-08 08:03:20|551.38|548.58|551.15|548.35|551.38|548.58|551.15|548.35|0
1644307410000|2022-02-08 08:03:30|550.16|547.36|549.71|546.91|550.6|547.8|549.71|546.91|0
1644307420000|2022-02-08 08:03:40|550.04|547.24|550.49|547.69|550.71|547.91|550.04|547.24|0
1644307430000|2022-02-08 08:03:50|550.71|547.91|550.26|547.46|550.71|547.91|550.26|547.46|0
1644307440000|2022-02-08 08:04:00|550.49|547.69|551.38|548.58|551.38|548.58|550.49|547.69|0
1644307450000|2022-02-08 08:04:10|551.27|548.47|550.93|548.13|551.27|548.47|550.71|547.91|0
1644307460000|2022-02-08 08:04:20|550.82|548.02|550.93|548.13|550.93|548.13|550.82|548.02|0
1644307470000|2022-02-08 08:04:30|550.82|548.02|550.71|547.91|550.82|548.02|550.26|547.46|0
1644307480000|2022-02-08 08:04:40|550.49|547.69|550.26|547.46|550.49|547.69|550.26|547.46|0
1644307490000|2022-02-08 08:04:50|550.49|547.69|550.49|547.69|550.6|547.8|550.38|547.58|0
1644307500000|2022-02-08 08:05:00|550.85|548.65|550.41|548.21|551.08|548.88|550.41|548.21|0
1644307510000|2022-02-08 08:05:10|550.19|547.99|550.41|548.21|550.41|548.21|550.19|547.99|0
1644307520000|2022-02-08 08:05:20|551.08|548.88|551.52|549.32|551.52|549.32|551.08|548.88|0
1644307530000|2022-02-08 08:05:30|551.3|549.1|551.74|549.54|551.74|549.54|551.3|549.1|0
1644307540000|2022-02-08 08:05:40|551.52|549.32|550.19|547.99|551.52|549.32|550.19|547.99|0
1644307550000|2022-02-08 08:05:50|550.52|548.32|550.63|548.43|551.08|548.88|550.41|548.21|0
1644307560000|2022-02-08 08:06:00|551.08|548.88|550.3|548.1|551.08|548.88|550.08|547.88|0
1644307570000|2022-02-08 08:06:10|550.63|548.43|550.41|548.21|550.63|548.43|550.3|548.1|0
1644307580000|2022-02-08 08:06:20|550.52|548.32|550.3|548.1|550.52|548.32|550.19|547.99|0
1644307590000|2022-02-08 08:06:30|550.52|548.32|550.3|548.1|550.52|548.32|550.19|547.99|0
1644307600000|2022-02-08 08:06:40|550.19|547.99|550.3|548.1|550.3|548.1|550.19|547.99|0
1644307610000|2022-02-08 08:06:50|550.19|547.99|550.08|547.88|550.19|547.99|549.96|547.76|0
1644307620000|2022-02-08 08:07:00|550.19|547.99|550.08|547.88|550.19|547.99|550.08|547.88|0
1644307630000|2022-02-08 08:07:10|550.19|547.99|552.19|549.99|552.19|549.99|550.19|547.99|0
1644307640000|2022-02-08 08:07:20|552.53|550.33|551.86|549.66|552.53|550.33|551.86|549.66|0
1644307650000|2022-02-08 08:07:30|551.96|549.76|551.41|549.21|551.96|549.76|551.41|549.21|0
1644307660000|2022-02-08 08:07:40|550.85|548.65|551.64|549.44|551.64|549.44|550.85|548.65|0
1644307670000|2022-02-08 08:07:50|551.74|549.54|552.08|549.88|552.08|549.88|551.74|549.54|0
1644307680000|2022-02-08 08:08:00|551.96|549.76|551.52|549.32|551.96|549.76|551.52|549.32|0
1644307690000|2022-02-08 08:08:10|551.63|549.43|551.74|549.54|551.74|549.54|551.63|549.43|0
1644307700000|2022-02-08 08:08:20|551.86|549.66|552.08|549.88|552.19|549.99|551.86|549.66|0
1644307710000|2022-02-08 08:08:30|551.74|549.54|551.96|549.76|552.19|549.99|551.74|549.54|0
1644307720000|2022-02-08 08:08:40|552.19|549.99|552.19|549.99|552.19|549.99|552.19|549.99|0
1644307730000|2022-02-08 08:08:50|552.41|550.21|552.41|550.21|552.63|550.43|552.3|550.1|0
1644307740000|2022-02-08 08:09:00|552.19|549.99|552.41|550.21|552.41|550.21|551.96|549.76|0
1644307750000|2022-02-08 08:09:10|551.52|549.32|551.3|549.1|551.52|549.32|551.3|549.1|0
1644307760000|2022-02-08 08:09:20|551.52|549.32|551.19|548.99|551.52|549.32|551.19|548.99|0
1644307770000|2022-02-08 08:09:30|550.97|548.77|551.52|549.32|551.96|549.76|550.85|548.65|0
1644307780000|2022-02-08 08:09:40|551.3|549.1|552.19|549.99|552.19|549.99|551.3|549.1|0
1644307790000|2022-02-08 08:09:50|552.3|550.1|551.74|549.54|552.3|550.1|551.74|549.54|0
1644307800000|2022-02-08 08:10:00|552.19|549.99|551.41|549.21|552.19|549.99|551.41|549.21|0
1644307810000|2022-02-08 08:10:10|551.19|548.99|551.07|548.87|551.3|549.1|551.07|548.87|0
1644307820000|2022-02-08 08:10:20|550.85|548.65|549.74|547.54|550.85|548.65|549.74|547.54|0
1644307830000|2022-02-08 08:10:30|549.3|547.1|549.52|547.32|549.52|547.32|549.3|547.1|0
1644307840000|2022-02-08 08:10:40|549.86|547.66|549.52|547.32|549.86|547.66|549.52|547.32|0
1644307850000|2022-02-08 08:10:50|549.74|547.54|549.74|547.54|549.86|547.66|549.74|547.54|0
1644307860000|2022-02-08 08:11:00|549.52|547.32|549.3|547.1|549.52|547.32|549.19|546.99|0
1644307870000|2022-02-08 08:11:10|549.52|547.32|550.18|547.98|550.18|547.98|549.52|547.32|0
1644307880000|2022-02-08 08:11:20|549.96|547.76|550.18|547.98|550.18|547.98|549.52|547.32|0
1644307890000|2022-02-08 08:11:30|550.08|547.88|549.96|547.76|550.18|547.98|549.74|547.54|0
1644307900000|2022-02-08 08:11:40|550.63|548.43|550.52|548.32|550.63|548.43|550.41|548.21|0
1644307910000|2022-02-08 08:11:50|550.41|548.21|550.63|548.43|550.63|548.43|550.41|548.21|0
1644307920000|2022-02-08 08:12:00|550.41|548.21|549.74|547.54|550.41|548.21|549.52|547.32|0
1644307930000|2022-02-08 08:12:10|549.52|547.32|549.07|546.87|549.52|547.32|549.07|546.87|0
1644307940000|2022-02-08 08:12:20|549.3|547.1|549.52|547.32|549.74|547.54|549.3|547.1|0
1644307950000|2022-02-08 08:12:30|549.96|547.76|549.41|547.21|549.96|547.76|549.07|546.87|0
1644307960000|2022-02-08 08:12:40|549.3|547.1|549.07|546.87|549.52|547.32|549.07|546.87|0
1644307970000|2022-02-08 08:12:50|549.52|547.32|549.52|547.32|549.52|547.32|549.3|547.1|0
1644307980000|2022-02-08 08:13:00|549.3|547.1|548.97|546.77|549.3|547.1|548.85|546.65|0
1644307990000|2022-02-08 08:13:10|548.85|546.65|548.97|546.77|548.97|546.77|548.85|546.65|0
1644308000000|2022-02-08 08:13:20|549.07|546.87|549.52|547.32|549.74|547.54|549.07|546.87|0
1644308010000|2022-02-08 08:13:30|549.74|547.54|549.52|547.32|549.74|547.54|549.41|547.21|0
1644308020000|2022-02-08 08:13:40|549.63|547.43|549.07|546.87|549.63|547.43|549.07|546.87|0
1644308030000|2022-02-08 08:13:50|549.3|547.1|549.3|547.1|549.3|547.1|549.07|546.87|0
1644308040000|2022-02-08 08:14:00|549.07|546.87|549.07|546.87|549.07|546.87|548.97|546.77|0
1644308050000|2022-02-08 08:14:10|548.97|546.77|548.41|546.21|548.97|546.77|548.41|546.21|0
1644308060000|2022-02-08 08:14:20|548.63|546.43|548.52|546.32|548.63|546.43|548.52|546.32|0
1644308070000|2022-02-08 08:14:30|548.63|546.43|548.85|546.65|548.85|546.65|548.63|546.43|0
1644308080000|2022-02-08 08:14:40|548.41|546.21|548.41|546.21|548.41|546.21|548.41|546.21|0
1644308090000|2022-02-08 08:14:50|548.52|546.32|548.19|545.99|548.52|546.32|548.19|545.99|0
1644308100000|2022-02-08 08:15:00|548.52|546.32|548.41|546.21|548.52|546.32|548.41|546.21|0
1644308110000|2022-02-08 08:15:10|548.85|546.65|549.19|546.99|549.3|547.1|548.85|546.65|0
1644308120000|2022-02-08 08:15:20|549.07|546.87|548.97|546.77|549.19|546.99|548.97|546.77|0
1644308130000|2022-02-08 08:15:30|549.07|546.87|549.19|546.99|549.19|546.99|549.07|546.87|0
1644308140000|2022-02-08 08:15:40|549.3|547.1|548.97|546.77|549.3|547.1|548.97|546.77|0
1644308150000|2022-02-08 08:15:50|549.3|547.1|549.3|547.1|549.52|547.32|549.3|547.1|0
1644308160000|2022-02-08 08:16:00|549.52|547.32|549.85|547.65|549.85|547.65|549.52|547.32|0
1644308170000|2022-02-08 08:16:10|549.3|547.1|548.71|546.51|549.3|547.1|548.71|546.51|0
1644308180000|2022-02-08 08:16:20|549.16|546.96|548.39|546.19|549.16|546.96|548.39|546.19|0
1644308190000|2022-02-08 08:16:30|548.05|545.85|548.49|546.29|548.49|546.29|548.05|545.85|0
1644308200000|2022-02-08 08:16:40|548.61|546.41|548.49|546.29|548.71|546.51|548.49|546.29|0
1644308210000|2022-02-08 08:16:50|548.27|546.07|548.27|546.07|548.27|546.07|548.16|545.96|0
1644308220000|2022-02-08 08:17:00|548.05|545.85|548.05|545.85|548.05|545.85|548.05|545.85|0
1644308230000|2022-02-08 08:17:10|547.83|545.63|547.38|545.18|547.83|545.63|547.16|544.96|0
1644308240000|2022-02-08 08:17:20|547.6|545.4|547.38|545.18|547.72|545.52|547.38|545.18|0
1644308250000|2022-02-08 08:17:30|547.6|545.4|547.83|545.63|547.83|545.63|547.6|545.4|0
1644308260000|2022-02-08 08:17:40|548.05|545.85|547.83|545.63|548.05|545.85|547.72|545.52|0
1644308270000|2022-02-08 08:17:50|548.05|545.85|547.83|545.63|548.05|545.85|547.83|545.63|0
1644308280000|2022-02-08 08:18:00|548.05|545.85|547.6|545.4|548.05|545.85|547.6|545.4|0
1644308290000|2022-02-08 08:18:10|547.83|545.63|548.49|546.29|548.49|546.29|547.83|545.63|0
1644308310000|2022-02-08 08:18:30|548.94|546.74|549.38|547.18|549.38|547.18|548.94|546.74|0
1644308320000|2022-02-08 08:18:40|549.16|546.96|548.94|546.74|549.16|546.96|548.94|546.74|0
1644308330000|2022-02-08 08:18:50|549.05|546.85|549.16|546.96|549.16|546.96|548.94|546.74|0
1644308340000|2022-02-08 08:19:00|548.71|546.51|549.16|546.96|549.16|546.96|548.71|546.51|0
1644308350000|2022-02-08 08:19:10|548.94|546.74|549.16|546.96|549.82|547.62|548.94|546.74|0
1644308360000|2022-02-08 08:19:20|549.05|546.85|549.16|546.96|549.16|546.96|549.05|546.85|0
1644308370000|2022-02-08 08:19:30|548.94|546.74|548.71|546.51|548.94|546.74|548.49|546.29|0
1644308380000|2022-02-08 08:19:40|548.27|546.07|548.49|546.29|548.49|546.29|548.27|546.07|0
1644308390000|2022-02-08 08:19:50|548.61|546.41|548.94|546.74|548.94|546.74|548.61|546.41|0
1644308400000|2022-02-08 08:20:00|548.71|546.51|548.05|545.85|548.71|546.51|548.05|545.85|0
1644308410000|2022-02-08 08:20:10|547.83|545.63|548.05|545.85|548.16|545.96|547.83|545.63|0
1644308420000|2022-02-08 08:20:20|547.6|545.4|547.94|545.74|548.05|545.85|547.6|545.4|0
1644308430000|2022-02-08 08:20:30|547.83|545.63|547.6|545.4|547.83|545.63|547.6|545.4|0
1644308440000|2022-02-08 08:20:40|547.28|545.08|547.6|545.4|547.6|545.4|547.28|545.08|0
1644308450000|2022-02-08 08:20:50|547.38|545.18|547.16|544.96|547.38|545.18|547.16|544.96|0
1644308460000|2022-02-08 08:21:00|547.38|545.18|547.6|545.4|547.6|545.4|547.28|545.08|0
1644308470000|2022-02-08 08:21:10|547.38|545.18|547.16|544.96|547.6|545.4|547.16|544.96|0
1644308480000|2022-02-08 08:21:20|547.28|545.08|547.28|545.08|547.38|545.18|547.16|544.96|0
1644308490000|2022-02-08 08:21:30|547.38|545.18|546.94|544.74|547.38|545.18|546.94|544.74|0
1644308500000|2022-02-08 08:21:40|547.16|544.96|547.16|544.96|547.16|544.96|546.94|544.74|0
1644308510000|2022-02-08 08:21:50|546.94|544.74|546.94|544.74|546.94|544.74|546.94|544.74|0
1644308520000|2022-02-08 08:22:00|547.6|545.4|547.38|545.18|547.6|545.4|547.38|545.18|0
1644308530000|2022-02-08 08:22:10|547.16|544.96|546.72|544.52|547.16|544.96|546.72|544.52|0
1644308540000|2022-02-08 08:22:20|546.94|544.74|546.94|544.74|546.94|544.74|546.94|544.74|0
1644308550000|2022-02-08 08:22:30|547.16|544.96|547.28|545.08|547.6|545.4|547.16|544.96|0
1644308560000|2022-02-08 08:22:40|547.38|545.18|547.6|545.4|547.6|545.4|547.16|544.96|0
1644308570000|2022-02-08 08:22:50|547.38|545.18|547.28|545.08|547.6|545.4|547.28|545.08|0
1644308580000|2022-02-08 08:23:00|547.16|544.96|546.27|544.07|547.16|544.96|546.27|544.07|0
1644308590000|2022-02-08 08:23:10|546.14|543.94|546.36|544.16|546.36|544.16|546.14|543.94|0
1644308600000|2022-02-08 08:23:20|546.25|544.05|544.92|542.72|546.25|544.05|544.92|542.72|0
1644308610000|2022-02-08 08:23:30|544.59|542.39|544.37|542.17|544.59|542.39|544.37|542.17|0
1644308620000|2022-02-08 08:23:40|544.59|542.39|544.81|542.61|544.81|542.61|544.26|542.06|0
1644308630000|2022-02-08 08:23:50|544.59|542.39|544.59|542.39|544.59|542.39|544.59|542.39|0
1644308640000|2022-02-08 08:24:00|544.81|542.61|544.81|542.61|544.81|542.61|544.59|542.39|0
1644308650000|2022-02-08 08:24:10|544.37|542.17|544.7|542.5|544.7|542.5|544.37|542.17|0
1644308660000|2022-02-08 08:24:20|544.81|542.61|544.92|542.72|544.92|542.72|544.59|542.39|0
1644308670000|2022-02-08 08:24:30|545.15|542.95|545.59|543.39|545.59|543.39|545.03|542.83|0
1644308680000|2022-02-08 08:24:40|545.47|543.27|545.37|543.17|545.69|543.49|545.37|543.17|0
1644308690000|2022-02-08 08:24:50|545.47|543.27|545.47|543.27|545.69|543.49|545.25|543.05|0
1644308700000|2022-02-08 08:25:00|545.69|543.49|546.03|543.83|546.03|543.83|545.69|543.49|0
1644308710000|2022-02-08 08:25:10|546.25|544.05|545.92|543.72|546.25|544.05|545.92|543.72|0
1644308720000|2022-02-08 08:25:20|545.69|543.49|545.37|543.17|545.69|543.49|545.37|543.17|0
1644308730000|2022-02-08 08:25:30|545.47|543.27|545.03|542.83|545.47|543.27|545.03|542.83|0
1644308740000|2022-02-08 08:25:40|544.81|542.61|544.7|542.5|545.03|542.83|544.7|542.5|0
1644308750000|2022-02-08 08:25:50|544.81|542.61|544.37|542.17|544.81|542.61|544.37|542.17|0
1644308760000|2022-02-08 08:26:00|544.26|542.06|545.03|542.83|545.03|542.83|544.26|542.06|0
1644308770000|2022-02-08 08:26:10|545.25|543.05|546.36|544.16|546.36|544.16|545.25|543.05|0
1644308780000|2022-02-08 08:26:20|546.58|544.38|546.58|544.38|546.58|544.38|546.58|544.38|0
1644308790000|2022-02-08 08:26:30|546.36|544.16|546.36|544.16|546.36|544.16|546.36|544.16|0
1644308800000|2022-02-08 08:26:40|546.47|544.27|546.36|544.16|546.58|544.38|546.36|544.16|0
1644308810000|2022-02-08 08:26:50|546.25|544.05|546.92|544.72|546.92|544.72|546.25|544.05|0
1644308820000|2022-02-08 08:27:00|546.7|544.5|546.92|544.72|547.02|544.82|546.7|544.5|0
1644308830000|2022-02-08 08:27:10|546.8|544.6|546.58|544.38|546.8|544.6|546.58|544.38|0
1644308840000|2022-02-08 08:27:20|546.8|544.6|546.36|544.16|546.8|544.6|546.36|544.16|0
1644308850000|2022-02-08 08:27:30|546.47|544.27|545.14|542.94|546.47|544.27|545.14|542.94|0
1644308860000|2022-02-08 08:27:40|544.81|542.61|544.37|542.17|544.81|542.61|544.37|542.17|0
1644308870000|2022-02-08 08:27:50|544.48|542.28|544.48|542.28|544.48|542.28|544.48|542.28|0
1644308880000|2022-02-08 08:28:00|544.37|542.17|544.81|542.61|544.81|542.61|544.37|542.17|0
1644308890000|2022-02-08 08:28:10|544.59|542.39|544.92|542.72|544.92|542.72|544.59|542.39|0
1644308900000|2022-02-08 08:28:20|545.03|542.83|545.03|542.83|545.03|542.83|544.81|542.61|0
1644308910000|2022-02-08 08:28:30|544.81|542.61|545.47|543.27|545.47|543.27|544.81|542.61|0
1644308920000|2022-02-08 08:28:40|545.37|543.17|545.69|543.49|545.69|543.49|545.25|543.05|0
1644308930000|2022-02-08 08:28:50|545.81|543.61|545.69|543.49|545.81|543.61|545.69|543.49|0
1644308940000|2022-02-08 08:29:00|545.14|542.94|544.81|542.61|545.37|543.17|544.81|542.61|0
1644308950000|2022-02-08 08:29:10|545.03|542.83|545.03|542.83|545.03|542.83|545.03|542.83|0
1644308960000|2022-02-08 08:29:20|545.14|542.94|544.92|542.72|545.25|543.05|544.92|542.72|0
1644308970000|2022-02-08 08:29:30|544.59|542.39|544.81|542.61|544.81|542.61|544.37|542.17|0
1644308980000|2022-02-08 08:29:40|544.59|542.39|544.59|542.39|544.59|542.39|544.37|542.17|0
1644308990000|2022-02-08 08:29:50|544.37|542.17|544.14|541.94|544.37|542.17|544.14|541.94|0
1644309000000|2022-02-08 08:30:00|544.26|542.06|544.37|542.17|544.37|542.17|544.14|541.94|0
1644309010000|2022-02-08 08:30:10|544.14|541.94|544.14|541.94|544.26|542.06|544.14|541.94|0
1644309020000|2022-02-08 08:30:20|543.92|541.72|543.92|541.72|543.92|541.72|543.82|541.62|0
1644309030000|2022-02-08 08:30:30|544.14|541.94|543.92|541.72|544.14|541.94|543.92|541.72|0
1644309040000|2022-02-08 08:30:40|543.7|541.5|542.6|540.4|543.7|541.5|542.6|540.4|0
1644309050000|2022-02-08 08:30:50|542.82|540.62|542.6|540.4|543.04|540.84|542.6|540.4|0
1644309060000|2022-02-08 08:31:00|542.82|540.62|542.71|540.51|543.04|540.84|542.71|540.51|0
1644309070000|2022-02-08 08:31:10|543.04|540.84|543.48|541.28|543.48|541.28|543.04|540.84|0
1644309080000|2022-02-08 08:31:20|543.7|541.5|543.82|541.62|543.82|541.62|543.7|541.5|0
1644309090000|2022-02-08 08:31:30|543.48|541.28|544.04|541.84|544.04|541.84|543.48|541.28|0
1644309100000|2022-02-08 08:31:40|543.92|541.72|543.92|541.72|544.14|541.94|543.92|541.72|0
1644309110000|2022-02-08 08:31:50|544.36|542.16|545.03|542.83|545.03|542.83|544.26|542.06|0
1644309120000|2022-02-08 08:32:00|544.81|542.61|544.81|542.61|544.81|542.61|544.81|542.61|0
1644309130000|2022-02-08 08:32:10|545.03|542.83|544.81|542.61|545.03|542.83|544.81|542.61|0
1644309140000|2022-02-08 08:32:20|545.03|542.83|544.81|542.61|545.03|542.83|544.81|542.61|0
1644309150000|2022-02-08 08:32:30|544.59|542.39|544.36|542.16|544.59|542.39|544.36|542.16|0
1644309160000|2022-02-08 08:32:40|544.59|542.39|544.59|542.39|544.59|542.39|544.48|542.28|0
1644309170000|2022-02-08 08:32:50|544.36|542.16|544.14|541.94|544.36|542.16|543.7|541.5|0
1644309180000|2022-02-08 08:33:00|544.04|541.84|543.92|541.72|544.04|541.84|543.92|541.72|0
1644309200000|2022-02-08 08:33:20|544.14|541.94|544.04|541.84|544.14|541.94|543.7|541.5|0
1644309210000|2022-02-08 08:33:30|543.7|541.5|543.92|541.72|544.14|541.94|543.7|541.5|0
1644309220000|2022-02-08 08:33:40|543.7|541.5|544.59|542.39|544.59|542.39|543.7|541.5|0
1644309230000|2022-02-08 08:33:50|544.92|542.72|544.81|542.61|544.92|542.72|544.7|542.5|0
1644309240000|2022-02-08 08:34:00|544.92|542.72|544.7|542.5|545.03|542.83|544.7|542.5|0
1644309250000|2022-02-08 08:34:10|544.81|542.61|545.47|543.27|545.47|543.27|544.81|542.61|0
1644309260000|2022-02-08 08:34:20|545.36|543.16|545.91|543.71|545.91|543.71|545.36|543.16|0
1644309270000|2022-02-08 08:34:30|545.69|543.49|545.47|543.27|545.69|543.49|545.47|543.27|0
1644309280000|2022-02-08 08:34:40|545.25|543.05|545.25|543.05|545.47|543.27|545.25|543.05|0
1644309290000|2022-02-08 08:34:50|545.47|543.27|545.36|543.16|545.47|543.27|545.36|543.16|0
1644309300000|2022-02-08 08:35:00|545.47|543.27|546.8|544.6|546.8|544.6|545.47|543.27|0
1644309310000|2022-02-08 08:35:10|546.58|544.38|546.03|543.83|546.58|544.38|546.03|543.83|0
1644309320000|2022-02-08 08:35:20|546.25|544.05|546.36|544.16|546.58|544.38|546.25|544.05|0
1644309330000|2022-02-08 08:35:30|546.47|544.27|546.14|543.94|546.47|544.27|546.14|543.94|0
1644309340000|2022-02-08 08:35:40|546.36|544.16|546.03|543.83|546.36|544.16|546.03|543.83|0
1644309350000|2022-02-08 08:35:50|545.81|543.61|545.14|542.94|545.81|543.61|545.14|542.94|0
1644309360000|2022-02-08 08:36:00|545.03|542.83|544.59|542.39|545.03|542.83|544.59|542.39|0
1644309370000|2022-02-08 08:36:10|544.36|542.16|543.7|541.5|544.36|542.16|543.7|541.5|0
1644309380000|2022-02-08 08:36:20|543.48|541.28|543.59|541.39|543.59|541.39|543.48|541.28|0
1644309390000|2022-02-08 08:36:30|543.7|541.5|543.82|541.62|543.92|541.72|543.7|541.5|0
1644309400000|2022-02-08 08:36:40|543.7|541.5|543.7|541.5|543.7|541.5|543.7|541.5|0
1644309410000|2022-02-08 08:36:50|543.92|541.72|543.48|541.28|543.92|541.72|543.48|541.28|0
1644309420000|2022-02-08 08:37:00|543.37|541.17|543.48|541.28|543.48|541.28|543.37|541.17|0
1644309440000|2022-02-08 08:37:20|543.26|541.06|543.7|541.5|543.7|541.5|543.26|541.06|0
1644309450000|2022-02-08 08:37:30|543.48|541.28|543.37|541.17|543.59|541.39|543.37|541.17|0
1644309460000|2022-02-08 08:37:40|543.48|541.28|543.15|540.95|543.48|541.28|543.04|540.84|0
1644309470000|2022-02-08 08:37:50|543.04|540.84|542.82|540.62|543.04|540.84|542.82|540.62|0
1644309480000|2022-02-08 08:38:00|542.59|540.39|542.59|540.39|542.59|540.39|542.59|540.39|0
1644309490000|2022-02-08 08:38:10|542.93|540.73|543.04|540.84|543.04|540.84|542.93|540.73|0
1644309500000|2022-02-08 08:38:20|543.37|541.17|543.48|541.28|543.48|541.28|543.26|541.06|0
1644309510000|2022-02-08 08:38:30|544.04|541.84|543.92|541.72|544.04|541.84|543.92|541.72|0
1644309520000|2022-02-08 08:38:40|544.14|541.94|543.92|541.72|544.14|541.94|543.92|541.72|0
1644309530000|2022-02-08 08:38:50|544.14|541.94|543.7|541.5|544.14|541.94|543.7|541.5|0
1644309540000|2022-02-08 08:39:00|543.92|541.72|543.81|541.61|543.92|541.72|543.81|541.61|0
1644309550000|2022-02-08 08:39:10|544.14|541.94|544.26|542.06|544.26|542.06|544.04|541.84|0
1644309560000|2022-02-08 08:39:20|544.36|542.16|544.92|542.72|545.03|542.83|544.36|542.16|0
1644309570000|2022-02-08 08:39:30|545.03|542.83|545.25|543.05|545.25|543.05|545.03|542.83|0
1644309580000|2022-02-08 08:39:40|544.92|542.72|544.48|542.28|544.92|542.72|544.48|542.28|0
1644309590000|2022-02-08 08:39:50|544.36|542.16|543.92|541.72|544.36|542.16|543.92|541.72|0
1644309600000|2022-02-08 08:40:00|544.04|541.84|543.92|541.72|544.14|541.94|543.81|541.61|0
1644309610000|2022-02-08 08:40:10|543.7|541.5|543.48|541.28|543.7|541.5|543.48|541.28|0
1644309620000|2022-02-08 08:40:20|543.59|541.39|543.48|541.28|543.59|541.39|543.48|541.28|0
1644309630000|2022-02-08 08:40:30|543.26|541.06|543.04|540.84|543.26|541.06|543.04|540.84|0
1644309640000|2022-02-08 08:40:40|542.81|540.61|542.93|540.73|542.93|540.73|542.81|540.61|0
1644309650000|2022-02-08 08:40:50|543.04|540.84|542.59|540.39|543.04|540.84|542.59|540.39|0
1644309660000|2022-02-08 08:41:00|543.26|541.06|543.7|541.5|543.7|541.5|543.26|541.06|0
1644309670000|2022-02-08 08:41:10|544.04|541.84|544.7|542.5|544.7|542.5|544.04|541.84|0
1644309680000|2022-02-08 08:41:20|544.81|542.61|544.81|542.61|545.03|542.83|544.81|542.61|0
1644309690000|2022-02-08 08:41:30|544.92|542.72|545.03|542.83|545.14|542.94|544.92|542.72|0
1644309700000|2022-02-08 08:41:40|545.25|543.05|545.69|543.49|545.69|543.49|545.14|542.94|0
1644309710000|2022-02-08 08:41:50|545.91|543.71|546.13|543.93|546.13|543.93|545.81|543.61|0
1644309720000|2022-02-08 08:42:00|545.91|543.71|545.47|543.27|545.91|543.71|545.47|543.27|0
1644309730000|2022-02-08 08:42:10|545.25|543.05|545.69|543.49|545.69|543.49|545.25|543.05|0
1644309740000|2022-02-08 08:42:20|545.91|543.71|545.91|543.71|546.13|543.93|545.91|543.71|0
1644309750000|2022-02-08 08:42:30|546.13|543.93|546.13|543.93|546.36|544.16|546.13|543.93|0
1644309760000|2022-02-08 08:42:40|545.81|543.61|545.91|543.71|546.13|543.93|545.81|543.61|0
1644309770000|2022-02-08 08:42:50|546.03|543.83|546.13|543.93|546.13|543.93|546.03|543.83|0
1644309780000|2022-02-08 08:43:00|546.36|544.16|546.47|544.27|546.58|544.38|546.36|544.16|0
1644309790000|2022-02-08 08:43:10|547.02|544.82|547.02|544.82|547.24|545.04|546.91|544.71|0
1644309800000|2022-02-08 08:43:20|547.36|545.16|547.24|545.04|547.36|545.16|547.24|545.04|0
1644309810000|2022-02-08 08:43:30|547.02|544.82|547.02|544.82|547.46|545.26|547.02|544.82|0
1644309820000|2022-02-08 08:43:40|547.14|544.94|546.58|544.38|547.14|544.94|546.58|544.38|0
1644309830000|2022-02-08 08:43:50|546.35|544.15|546.35|544.15|546.58|544.38|546.35|544.15|0
1644309840000|2022-02-08 08:44:00|546.13|543.93|546.8|544.6|546.8|544.6|546.13|543.93|0
1644309850000|2022-02-08 08:44:10|546.58|544.38|546.47|544.27|546.69|544.49|546.47|544.27|0
1644309860000|2022-02-08 08:44:20|546.35|544.15|545.91|543.71|546.35|544.15|545.91|543.71|0
1644309870000|2022-02-08 08:44:30|545.69|543.49|545.58|543.38|545.69|543.49|545.58|543.38|0
1644309880000|2022-02-08 08:44:40|545.69|543.49|545.81|543.61|546.03|543.83|545.69|543.49|0
1644309890000|2022-02-08 08:44:50|545.91|543.71|547.02|544.82|547.02|544.82|545.91|543.71|0
1644309900000|2022-02-08 08:45:00|547.13|544.93|546.58|544.38|547.13|544.93|546.58|544.38|0
1644309910000|2022-02-08 08:45:10|546.25|544.05|545.91|543.71|546.25|544.05|545.91|543.71|0
1644309920000|2022-02-08 08:45:20|546.03|543.83|545.69|543.49|546.03|543.83|545.69|543.49|0
1644309930000|2022-02-08 08:45:30|545.81|543.61|546.35|544.15|546.35|544.15|545.81|543.61|0
1644309940000|2022-02-08 08:45:40|546.25|544.05|546.35|544.15|546.35|544.15|546.25|544.05|0
1644309950000|2022-02-08 08:45:50|546.47|544.27|546.58|544.38|546.58|544.38|546.47|544.27|0
1644309960000|2022-02-08 08:46:00|546.47|544.27|546.25|544.05|546.47|544.27|546.25|544.05|0
1644309970000|2022-02-08 08:46:10|546.03|543.83|546.03|543.83|546.13|543.93|546.03|543.83|0
1644309980000|2022-02-08 08:46:20|546.13|543.93|546.13|543.93|546.13|543.93|546.13|543.93|0
1644309990000|2022-02-08 08:46:30|546.35|544.15|546.35|544.15|546.35|544.15|546.35|544.15|0
1644310000000|2022-02-08 08:46:40|546.58|544.38|546.47|544.27|546.58|544.38|546.35|544.15|0
1644310010000|2022-02-08 08:46:50|546.35|544.15|546.35|544.15|546.35|544.15|546.13|543.93|0
1644310020000|2022-02-08 08:47:00|546.25|544.05|546.03|543.83|546.25|544.05|546.03|543.83|0
1644310030000|2022-02-08 08:47:10|545.58|543.38|544.8|542.6|545.58|543.38|544.8|542.6|0
1644310040000|2022-02-08 08:47:20|545.25|543.05|545.8|543.6|545.8|543.6|545.25|543.05|0
1644310050000|2022-02-08 08:47:30|545.91|543.71|546.35|544.15|546.35|544.15|545.91|543.71|0
1644310060000|2022-02-08 08:47:40|546.13|543.93|545.69|543.49|546.13|543.93|545.69|543.49|0
1644310070000|2022-02-08 08:47:50|545.58|543.38|545.25|543.05|545.58|543.38|544.8|542.6|0
1644310080000|2022-02-08 08:48:00|545.03|542.83|545.25|543.05|545.25|543.05|545.03|542.83|0
1644310090000|2022-02-08 08:48:10|545.14|542.94|545.47|543.27|545.47|543.27|545.03|542.83|0
1644310100000|2022-02-08 08:48:20|545.69|543.49|545.25|543.05|545.69|543.49|545.25|543.05|0
1644310110000|2022-02-08 08:48:30|545.69|543.49|545.25|543.05|545.69|543.49|545.25|543.05|0
1644310120000|2022-02-08 08:48:40|544.58|542.38|544.36|542.16|544.58|542.38|544.36|542.16|0
1644310130000|2022-02-08 08:48:50|544.58|542.38|544.58|542.38|544.58|542.38|544.36|542.16|0
1644310140000|2022-02-08 08:49:00|544.36|542.16|544.25|542.05|544.48|542.28|544.25|542.05|0
1644310150000|2022-02-08 08:49:10|544.36|542.16|543.48|541.28|544.36|542.16|543.48|541.28|0
1644310160000|2022-02-08 08:49:20|543.37|541.17|542.59|540.39|543.37|541.17|542.59|540.39|0
1644310170000|2022-02-08 08:49:30|542.49|540.29|542.26|540.06|542.49|540.29|542.26|540.06|0
1644310180000|2022-02-08 08:49:40|541.93|539.73|541.93|539.73|542.15|539.95|541.93|539.73|0
1644310190000|2022-02-08 08:49:50|541.71|539.51|541.49|539.29|541.71|539.51|541.49|539.29|0
1644310200000|2022-02-08 08:50:00|541.6|539.4|542.15|539.95|542.15|539.95|541.6|539.4|0
1644310210000|2022-02-08 08:50:10|541.93|539.73|541.71|539.51|541.93|539.73|541.6|539.4|0
1644310220000|2022-02-08 08:50:20|541.93|539.73|542.26|540.06|542.26|540.06|541.71|539.51|0
1644310230000|2022-02-08 08:50:30|542.15|539.95|542.15|539.95|542.15|539.95|542.15|539.95|0
1644310240000|2022-02-08 08:50:40|542.37|540.17|542.59|540.39|542.59|540.39|542.37|540.17|0
1644310250000|2022-02-08 08:50:50|543.03|540.83|543.37|541.17|543.37|541.17|543.03|540.83|0
1644310260000|2022-02-08 08:51:00|543.15|540.95|542.81|540.61|543.15|540.95|542.81|540.61|0
1644310270000|2022-02-08 08:51:10|542.59|540.39|542.59|540.39|542.59|540.39|542.49|540.29|0
1644310280000|2022-02-08 08:51:20|542.15|539.95|542.81|540.61|542.81|540.61|542.15|539.95|0
1644310290000|2022-02-08 08:51:30|543.03|540.83|542.93|540.73|543.03|540.83|542.93|540.73|0
1644310300000|2022-02-08 08:51:40|543.03|540.83|542.93|540.73|543.03|540.83|542.93|540.73|0
1644310310000|2022-02-08 08:51:50|543.03|540.83|543.25|541.05|543.25|541.05|542.93|540.73|0
1644310320000|2022-02-08 08:52:00|543.03|540.83|543.25|541.05|543.25|541.05|543.03|540.83|0
1644310330000|2022-02-08 08:52:10|543.48|541.28|543.15|540.95|543.48|541.28|543.15|540.95|0
1644310340000|2022-02-08 08:52:20|543.03|540.83|542.93|540.73|543.03|540.83|542.81|540.61|0
1644310350000|2022-02-08 08:52:30|543.15|540.95|542.81|540.61|543.25|541.05|542.81|540.61|0
1644310360000|2022-02-08 08:52:40|543.03|540.83|543.59|541.39|543.59|541.39|543.03|540.83|0
1644310370000|2022-02-08 08:52:50|543.25|541.05|543.59|541.39|543.7|541.5|543.25|541.05|0
1644310380000|2022-02-08 08:53:00|543.48|541.28|544.7|542.5|544.7|542.5|543.48|541.28|0
1644310390000|2022-02-08 08:53:10|544.36|542.16|543.7|541.5|544.36|542.16|543.7|541.5|0
1644310400000|2022-02-08 08:53:20|543.81|541.61|543.59|541.39|543.81|541.61|543.59|541.39|0
1644310410000|2022-02-08 08:53:30|543.92|541.72|544.8|542.6|544.92|542.72|543.92|541.72|0
1644310420000|2022-02-08 08:53:40|544.58|542.38|544.03|541.83|544.58|542.38|544.03|541.83|0
1644310430000|2022-02-08 08:53:50|544.14|541.94|544.25|542.05|544.36|542.16|544.14|541.94|0
1644310440000|2022-02-08 08:54:00|543.81|541.61|543.7|541.5|543.92|541.72|543.7|541.5|0
1644310450000|2022-02-08 08:54:10|543.59|541.39|543.37|541.17|543.59|541.39|543.25|541.05|0
1644310460000|2022-02-08 08:54:20|543.25|541.05|543.92|541.72|543.92|541.72|543.25|541.05|0
1644310470000|2022-02-08 08:54:30|544.14|541.94|544.25|542.05|544.25|542.05|544.14|541.94|0
1644310480000|2022-02-08 08:54:40|543.81|541.61|543.81|541.61|543.81|541.61|543.59|541.39|0
1644310490000|2022-02-08 08:54:50|543.59|541.39|543.92|541.72|543.92|541.72|543.59|541.39|0
1644310500000|2022-02-08 08:55:00|543.7|541.5|543.92|541.72|543.92|541.72|543.7|541.5|0
1644310510000|2022-02-08 08:55:10|543.7|541.5|543.37|541.17|543.7|541.5|543.37|541.17|0
1644310520000|2022-02-08 08:55:20|543.48|541.28|543.59|541.39|543.59|541.39|543.48|541.28|0
1644310530000|2022-02-08 08:55:30|543.7|541.5|543.47|541.27|543.7|541.5|543.47|541.27|0
1644310540000|2022-02-08 08:55:40|543.25|541.05|543.03|540.83|543.25|541.05|543.03|540.83|0
1644310550000|2022-02-08 08:55:50|542.93|540.73|543.25|541.05|543.25|541.05|542.93|540.73|0
1644310560000|2022-02-08 08:56:00|543.37|541.17|543.03|540.83|543.37|541.17|543.03|540.83|0
1644310570000|2022-02-08 08:56:10|542.81|540.61|542.71|540.51|543.03|540.83|542.71|540.51|0
1644310580000|2022-02-08 08:56:20|542.81|540.61|542.93|540.73|543.03|540.83|542.81|540.61|0
1644310600000|2022-02-08 08:56:40|542.81|540.61|543.03|540.83|543.25|541.05|542.81|540.61|0
1644310610000|2022-02-08 08:56:50|542.81|540.61|543.03|540.83|543.03|540.83|542.81|540.61|0
1644310620000|2022-02-08 08:57:00|543.15|540.95|543.25|541.05|543.25|541.05|543.15|540.95|0
1644310630000|2022-02-08 08:57:10|543.92|541.72|544.58|542.38|544.58|542.38|543.7|541.5|0
1644310640000|2022-02-08 08:57:20|544.47|542.27|544.25|542.05|544.47|542.27|544.25|542.05|0
1644310650000|2022-02-08 08:57:30|544.36|542.16|543.92|541.72|544.36|542.16|543.92|541.72|0
1644310660000|2022-02-08 08:57:40|543.81|541.61|543.81|541.61|543.92|541.72|543.7|541.5|0
1644310670000|2022-02-08 08:57:50|543.7|541.5|543.7|541.5|543.81|541.61|543.7|541.5|0
1644310680000|2022-02-08 08:58:00|543.81|541.61|544.14|541.94|544.36|542.16|543.81|541.61|0
1644310690000|2022-02-08 08:58:10|544.25|542.05|544.14|541.94|544.25|542.05|544.14|541.94|0
1644310700000|2022-02-08 08:58:20|544.03|541.83|544.36|542.16|544.36|542.16|544.03|541.83|0
1644310710000|2022-02-08 08:58:30|544.25|542.05|544.25|542.05|544.25|542.05|544.14|541.94|0
1644310720000|2022-02-08 08:58:40|544.14|541.94|544.36|542.16|544.36|542.16|544.14|541.94|0
1644310730000|2022-02-08 08:58:50|544.25|542.05|544.25|542.05|544.36|542.16|544.25|542.05|0
1644310740000|2022-02-08 08:59:00|544.36|542.16|545.36|543.16|545.36|543.16|544.36|542.16|0
1644310750000|2022-02-08 08:59:10|545.02|542.82|544.7|542.5|545.02|542.82|544.36|542.16|0
1644310760000|2022-02-08 08:59:20|544.8|542.6|544.92|542.72|545.02|542.82|544.8|542.6|0
1644310770000|2022-02-08 08:59:30|544.58|542.38|544.7|542.5|544.8|542.6|544.58|542.38|0
1644310780000|2022-02-08 08:59:40|544.92|542.72|544.92|542.72|544.92|542.72|544.8|542.6|0
1644310790000|2022-02-08 08:59:50|544.58|542.38|544.7|542.5|544.7|542.5|544.47|542.27|0
1644310800000|2022-02-08 09:00:00|544.58|542.38|544.14|541.94|544.8|542.6|544.14|541.94|0
1644310810000|2022-02-08 09:00:10|544.36|542.16|544.47|542.27|544.47|542.27|544.36|542.16|0
1644310820000|2022-02-08 09:00:20|544.25|542.05|544.14|541.94|544.25|542.05|544.14|541.94|0
1644310830000|2022-02-08 09:00:30|543.92|541.72|543.92|541.72|544.36|542.16|543.92|541.72|0
1644310840000|2022-02-08 09:00:40|544.14|541.94|544.14|541.94|544.14|541.94|544.14|541.94|0
1644310850000|2022-02-08 09:00:50|543.92|541.72|542.59|540.39|543.92|541.72|542.59|540.39|0
1644310860000|2022-02-08 09:01:00|542.93|540.73|543.59|541.39|543.59|541.39|542.7|540.5|0
1644310870000|2022-02-08 09:01:10|543.37|541.17|543.37|541.17|543.47|541.27|543.37|541.17|0
1644310880000|2022-02-08 09:01:20|543.15|540.95|543.25|541.05|543.25|541.05|543.15|540.95|0
1644310890000|2022-02-08 09:01:30|543.15|540.95|543.59|541.39|543.59|541.39|543.15|540.95|0
1644310900000|2022-02-08 09:01:40|543.81|541.61|543.81|541.61|543.81|541.61|543.81|541.61|0
1644310910000|2022-02-08 09:01:50|543.69|541.49|543.59|541.39|543.81|541.61|543.59|541.39|0
1644310920000|2022-02-08 09:02:00|543.92|541.72|543.59|541.39|543.92|541.72|543.59|541.39|0
1644310930000|2022-02-08 09:02:10|543.69|541.49|543.59|541.39|543.81|541.61|543.59|541.39|0
1644310940000|2022-02-08 09:02:20|543.81|541.61|543.81|541.61|543.92|541.72|543.69|541.49|0
1644310950000|2022-02-08 09:02:30|543.69|541.49|543.69|541.49|543.69|541.49|543.69|541.49|0
1644310960000|2022-02-08 09:02:40|543.92|541.72|544.14|541.94|544.25|542.05|543.92|541.72|0
1644310970000|2022-02-08 09:02:50|544.36|542.16|544.14|541.94|544.36|542.16|544.14|541.94|0
1644310980000|2022-02-08 09:03:00|544.36|542.16|544.25|542.05|544.36|542.16|544.03|541.83|0
1644310990000|2022-02-08 09:03:10|544.14|541.94|544.14|541.94|544.14|541.94|544.14|541.94|0
1644311000000|2022-02-08 09:03:20|543.59|541.39|543.81|541.61|543.81|541.61|543.59|541.39|0
1644311010000|2022-02-08 09:03:30|543.92|541.72|543.69|541.49|543.92|541.72|543.59|541.39|0
1644311020000|2022-02-08 09:03:40|543.37|541.17|543.59|541.39|543.59|541.39|543.37|541.17|0
1644311030000|2022-02-08 09:03:50|543.47|541.27|543.59|541.39|543.59|541.39|543.47|541.27|0
1644311040000|2022-02-08 09:04:00|543.47|541.27|543.59|541.39|543.69|541.49|543.47|541.27|0
1644311050000|2022-02-08 09:04:10|543.81|541.61|543.59|541.39|543.81|541.61|543.47|541.27|0
1644311060000|2022-02-08 09:04:20|543.25|541.05|542.04|539.84|543.25|541.05|542.04|539.84|0
1644311070000|2022-02-08 09:04:30|541.93|539.73|541.7|539.5|541.93|539.73|541.7|539.5|0
1644311080000|2022-02-08 09:04:40|541.93|539.73|541.93|539.73|542.04|539.84|541.93|539.73|0
1644311090000|2022-02-08 09:04:50|541.7|539.5|541.7|539.5|541.82|539.62|541.7|539.5|0
1644311100000|2022-02-08 09:05:00|541.82|539.62|542.81|540.61|542.81|540.61|541.82|539.62|0
1644311110000|2022-02-08 09:05:10|543.03|540.83|543.47|541.27|543.47|541.27|543.03|540.83|0
1644311120000|2022-02-08 09:05:20|543.59|541.39|543.25|541.05|543.59|541.39|543.25|541.05|0
1644311130000|2022-02-08 09:05:30|543.15|540.95|543.03|540.83|543.25|541.05|543.03|540.83|0
1644311140000|2022-02-08 09:05:40|542.48|540.28|541.7|539.5|542.48|540.28|541.7|539.5|0
1644311150000|2022-02-08 09:05:50|541.16|538.96|541.26|539.06|541.38|539.18|541.16|538.96|0
1644311160000|2022-02-08 09:06:00|540.6|538.4|541.26|539.06|541.26|539.06|540.6|538.4|0
1644311170000|2022-02-08 09:06:10|541.38|539.18|541.48|539.28|541.48|539.28|541.26|539.06|0
1644311180000|2022-02-08 09:06:20|541.82|539.62|542.15|539.95|542.15|539.95|541.82|539.62|0
1644311190000|2022-02-08 09:06:30|542.04|539.84|542.04|539.84|542.15|539.95|542.04|539.84|0
1644311200000|2022-02-08 09:06:40|542.26|540.06|542.48|540.28|542.48|540.28|542.26|540.06|0
1644311210000|2022-02-08 09:06:50|542.37|540.17|542.59|540.39|542.59|540.39|542.37|540.17|0
1644311220000|2022-02-08 09:07:00|542.48|540.28|542.48|540.28|542.48|540.28|542.48|540.28|0
1644311230000|2022-02-08 09:07:10|542.81|540.61|542.81|540.61|542.81|540.61|542.59|540.39|0
1644311240000|2022-02-08 09:07:20|542.7|540.5|542.37|540.17|542.7|540.5|542.37|540.17|0
1644311250000|2022-02-08 09:07:30|542.48|540.28|542.37|540.17|542.48|540.28|542.37|540.17|0
1644311260000|2022-02-08 09:07:40|542.26|540.06|542.37|540.17|542.37|540.17|542.26|540.06|0
1644311270000|2022-02-08 09:07:50|542.7|540.5|542.48|540.28|542.7|540.5|542.48|540.28|0
1644311280000|2022-02-08 09:08:00|542.26|540.06|542.37|540.17|542.37|540.17|542.26|540.06|0
1644311290000|2022-02-08 09:08:10|542.48|540.28|542.37|540.17|542.48|540.28|542.15|539.95|0
1644311300000|2022-02-08 09:08:20|542.26|540.06|542.15|539.95|542.26|540.06|542.15|539.95|0
1644311310000|2022-02-08 09:08:30|542.04|539.84|542.15|539.95|542.26|540.06|541.92|539.72|0
1644311320000|2022-02-08 09:08:40|542.04|539.84|541.6|539.4|542.04|539.84|541.6|539.4|0
1644311330000|2022-02-08 09:08:50|541.16|538.96|541.26|539.06|541.26|539.06|541.16|538.96|0
1644311340000|2022-02-08 09:09:00|541.04|538.84|541.26|539.06|541.38|539.18|541.04|538.84|0
1644311350000|2022-02-08 09:09:10|541.38|539.18|541.04|538.84|541.38|539.18|541.04|538.84|0
1644311360000|2022-02-08 09:09:20|541.26|539.06|541.38|539.18|541.38|539.18|541.26|539.06|0
1644311380000|2022-02-08 09:09:40|541.7|539.5|541.7|539.5|541.7|539.5|541.7|539.5|0
1644311390000|2022-02-08 09:09:50|541.82|539.62|541.38|539.18|541.82|539.62|541.38|539.18|0
1644311400000|2022-02-08 09:10:00|541.26|539.06|541.6|539.4|541.6|539.4|541.26|539.06|0
1644311410000|2022-02-08 09:10:10|541.26|539.06|540.94|538.74|541.26|539.06|540.82|538.62|0
1644311420000|2022-02-08 09:10:20|541.04|538.84|541.04|538.84|541.26|539.06|541.04|538.84|0
1644311440000|2022-02-08 09:10:40|541.16|538.96|541.26|539.06|541.26|539.06|541.16|538.96|0
1644311450000|2022-02-08 09:10:50|541.6|539.4|541.82|539.62|541.92|539.72|541.6|539.4|0
1644311460000|2022-02-08 09:11:00|542.04|539.84|541.82|539.62|542.04|539.84|541.82|539.62|0
1644311470000|2022-02-08 09:11:10|541.48|539.28|541.38|539.18|541.48|539.28|541.38|539.18|0
1644311480000|2022-02-08 09:11:20|541.26|539.06|541.7|539.5|541.92|539.72|541.26|539.06|0
1644311490000|2022-02-08 09:11:30|541.6|539.4|541.48|539.28|541.6|539.4|541.48|539.28|0
1644311500000|2022-02-08 09:11:40|541.38|539.18|541.7|539.5|541.7|539.5|541.26|539.06|0
1644311510000|2022-02-08 09:11:50|541.48|539.28|541.6|539.4|541.6|539.4|541.48|539.28|0
1644311520000|2022-02-08 09:12:00|541.7|539.5|541.82|539.62|541.82|539.62|541.7|539.5|0
1644311530000|2022-02-08 09:12:10|541.7|539.5|542.37|540.17|542.37|540.17|541.48|539.28|0
1644311540000|2022-02-08 09:12:20|542.26|540.06|542.04|539.84|542.26|540.06|541.92|539.72|0
1644311550000|2022-02-08 09:12:30|542.15|539.95|541.92|539.72|542.15|539.95|541.82|539.62|0
1644311560000|2022-02-08 09:12:40|542.15|539.95|542.37|540.17|542.37|540.17|542.04|539.84|0
1644311570000|2022-02-08 09:12:50|542.48|540.28|542.81|540.61|542.81|540.61|542.48|540.28|0
1644311580000|2022-02-08 09:13:00|543.03|540.83|543.03|540.83|543.03|540.83|542.81|540.61|0
1644311590000|2022-02-08 09:13:10|542.81|540.61|542.81|540.61|542.81|540.61|542.81|540.61|0
1644311610000|2022-02-08 09:13:30|542.59|540.39|542.37|540.17|542.59|540.39|542.14|539.94|0
1644311620000|2022-02-08 09:13:40|542.14|539.94|542.14|539.94|542.14|539.94|542.14|539.94|0
1644311630000|2022-02-08 09:13:50|542.26|540.06|542.14|539.94|542.26|540.06|542.14|539.94|0
1644311640000|2022-02-08 09:14:00|541.38|539.18|541.48|539.28|541.48|539.28|541.38|539.18|0
1644311650000|2022-02-08 09:14:10|541.26|539.06|541.48|539.28|541.48|539.28|541.26|539.06|0
1644311660000|2022-02-08 09:14:20|541.7|539.5|541.82|539.62|541.92|539.72|541.48|539.28|0
1644311670000|2022-02-08 09:14:30|542.48|540.28|542.37|540.17|542.48|540.28|542.37|540.17|0
1644311680000|2022-02-08 09:14:40|542.14|539.94|542.26|540.06|542.37|540.17|542.14|539.94|0
1644311690000|2022-02-08 09:14:50|542.14|539.94|542.37|540.17|542.37|540.17|542.14|539.94|0
1644311700000|2022-02-08 09:15:00|542.26|540.06|541.92|539.72|542.26|540.06|541.92|539.72|0
1644311710000|2022-02-08 09:15:10|541.7|539.5|541.7|539.5|541.7|539.5|541.7|539.5|0
1644311720000|2022-02-08 09:15:20|541.82|539.62|541.6|539.4|541.92|539.72|541.6|539.4|0
1644311730000|2022-02-08 09:15:30|541.48|539.28|541.48|539.28|541.48|539.28|541.38|539.18|0
1644311740000|2022-02-08 09:15:40|541.7|539.5|541.48|539.28|541.7|539.5|541.38|539.18|0
1644311750000|2022-02-08 09:15:50|541.38|539.18|541.04|538.84|541.38|539.18|541.04|538.84|0
1644311760000|2022-02-08 09:16:00|540.82|538.62|540.82|538.62|540.82|538.62|540.6|538.4|0
1644311770000|2022-02-08 09:16:10|541.04|538.84|540.71|538.51|541.04|538.84|540.71|538.51|0
1644311780000|2022-02-08 09:16:20|540.82|538.62|540.38|538.18|540.82|538.62|540.38|538.18|0
1644311790000|2022-02-08 09:16:30|540.6|538.4|540.6|538.4|540.71|538.51|540.6|538.4|0
1644311800000|2022-02-08 09:16:40|540.38|538.18|540.6|538.4|540.6|538.4|540.38|538.18|0
1644311810000|2022-02-08 09:16:50|540.38|538.18|540.38|538.18|540.6|538.4|540.38|538.18|0
1644311820000|2022-02-08 09:17:00|540.49|538.29|540.82|538.62|540.82|538.62|540.38|538.18|0
1644311830000|2022-02-08 09:17:10|540.71|538.51|540.71|538.51|540.71|538.51|540.71|538.51|0
1644311840000|2022-02-08 09:17:20|540.6|538.4|540.38|538.18|540.6|538.4|540.38|538.18|0
1644311850000|2022-02-08 09:17:30|540.16|537.96|540.6|538.4|540.6|538.4|540.16|537.96|0
1644311860000|2022-02-08 09:17:40|540.82|538.62|541.04|538.84|541.04|538.84|540.82|538.62|0
1644311870000|2022-02-08 09:17:50|540.82|538.62|540.6|538.4|540.82|538.62|540.6|538.4|0
1644311880000|2022-02-08 09:18:00|540.49|538.29|540.16|537.96|540.49|538.29|540.16|537.96|0
1644311890000|2022-02-08 09:18:10|540.38|538.18|539.94|537.74|540.38|538.18|539.94|537.74|0
1644311900000|2022-02-08 09:18:20|540.16|537.96|539.83|537.63|540.16|537.96|539.71|537.51|0
1644311910000|2022-02-08 09:18:30|539.49|537.29|539.49|537.29|539.49|537.29|539.49|537.29|0
1644311920000|2022-02-08 09:18:40|539.39|537.19|539.27|537.07|539.49|537.29|539.27|537.07|0
1644311930000|2022-02-08 09:18:50|538.83|536.63|539.94|537.74|539.94|537.74|538.83|536.63|0
1644311940000|2022-02-08 09:19:00|540.16|537.96|540.16|537.96|540.16|537.96|540.16|537.96|0
1644311950000|2022-02-08 09:19:10|539.94|537.74|539.94|537.74|539.94|537.74|539.94|537.74|0
1644311960000|2022-02-08 09:19:20|539.71|537.51|539.83|537.63|539.83|537.63|539.71|537.51|0
1644311970000|2022-02-08 09:19:30|539.94|537.74|539.94|537.74|539.94|537.74|539.71|537.51|0
1644311980000|2022-02-08 09:19:40|539.71|537.51|539.71|537.51|539.71|537.51|539.71|537.51|0
1644311990000|2022-02-08 09:19:50|539.83|537.63|539.83|537.63|539.83|537.63|539.83|537.63|0
1644312000000|2022-02-08 09:20:00|539.94|537.74|540.38|538.18|540.38|538.18|539.94|537.74|0
1644312010000|2022-02-08 09:20:10|540.6|538.4|540.16|537.96|540.6|538.4|540.16|537.96|0
1644312020000|2022-02-08 09:20:20|540.27|538.07|540.27|538.07|540.38|538.18|540.27|538.07|0
1644312030000|2022-02-08 09:20:30|540.38|538.18|539.94|537.74|540.38|538.18|539.94|537.74|0
1644312040000|2022-02-08 09:20:40|539.49|537.29|539.49|537.29|539.49|537.29|539.49|537.29|0
1644312050000|2022-02-08 09:20:50|539.71|537.51|539.49|537.29|539.71|537.51|539.49|537.29|0
1644312060000|2022-02-08 09:21:00|539.71|537.51|539.61|537.41|539.71|537.51|539.61|537.41|0
1644312070000|2022-02-08 09:21:10|539.39|537.19|539.49|537.29|539.71|537.51|539.39|537.19|0
1644312080000|2022-02-08 09:21:20|539.71|537.51|539.39|537.19|539.71|537.51|539.39|537.19|0
1644312090000|2022-02-08 09:21:30|539.27|537.07|539.27|537.07|539.49|537.29|539.27|537.07|0
1644312100000|2022-02-08 09:21:40|539.49|537.29|539.49|537.29|539.71|537.51|539.49|537.29|0
1644312110000|2022-02-08 09:21:50|539.39|537.19|539.05|536.85|539.39|537.19|539.05|536.85|0
1644312120000|2022-02-08 09:22:00|538.83|536.63|539.05|536.85|539.05|536.85|538.83|536.63|0
1644312130000|2022-02-08 09:22:10|538.83|536.63|538.61|536.41|538.83|536.63|538.61|536.41|0
1644312140000|2022-02-08 09:22:20|538.17|535.97|538.39|536.19|538.39|536.19|538.17|535.97|0
1644312150000|2022-02-08 09:22:30|538.61|536.41|538.51|536.31|538.61|536.41|538.29|536.09|0
1644312160000|2022-02-08 09:22:40|538.39|536.19|537.95|535.75|538.39|536.19|537.95|535.75|0
1644312170000|2022-02-08 09:22:50|538.06|535.86|537.95|535.75|538.06|535.86|537.95|535.75|0
1644312180000|2022-02-08 09:23:00|538.17|535.97|538.51|536.31|538.61|536.41|538.17|535.97|0
1644312190000|2022-02-08 09:23:10|538.39|536.19|538.17|535.97|538.39|536.19|538.17|535.97|0
1644312200000|2022-02-08 09:23:20|538.28|536.08|538.39|536.19|538.39|536.19|538.28|536.08|0
1644312210000|2022-02-08 09:23:30|538.51|536.31|538.83|536.63|538.83|536.63|538.51|536.31|0
1644312220000|2022-02-08 09:23:40|539.05|536.85|538.83|536.63|539.05|536.85|538.83|536.63|0
1644312230000|2022-02-08 09:23:50|539.05|536.85|538.83|536.63|539.05|536.85|538.83|536.63|0
1644312240000|2022-02-08 09:24:00|539.05|536.85|538.95|536.75|539.05|536.85|538.83|536.63|0
1644312250000|2022-02-08 09:24:10|538.83|536.63|538.83|536.63|539.05|536.85|538.83|536.63|0
1644312260000|2022-02-08 09:24:20|539.17|536.97|538.95|536.75|539.17|536.97|538.95|536.75|0
1644312270000|2022-02-08 09:24:30|539.05|536.85|539.17|536.97|539.27|537.07|539.05|536.85|0
1644312280000|2022-02-08 09:24:40|539.27|537.07|539.49|537.29|539.49|537.29|539.27|537.07|0
1644312290000|2022-02-08 09:24:50|539.27|537.07|539.27|537.07|539.27|537.07|539.17|536.97|0
1644312300000|2022-02-08 09:25:00|539.17|536.97|539.17|536.97|539.27|537.07|539.17|536.97|0
1644312310000|2022-02-08 09:25:10|539.05|536.85|538.17|535.97|539.05|536.85|538.17|535.97|0
1644312320000|2022-02-08 09:25:20|538.28|536.08|538.5|536.3|538.5|536.3|538.28|536.08|0
1644312330000|2022-02-08 09:25:30|538.39|536.19|538.39|536.19|538.5|536.3|538.39|536.19|0
1644312340000|2022-02-08 09:25:40|538.61|536.41|538.61|536.41|538.83|536.63|538.5|536.3|0
1644312350000|2022-02-08 09:25:50|538.73|536.53|538.61|536.41|538.73|536.53|538.61|536.41|0
1644312360000|2022-02-08 09:26:00|538.83|536.63|539.71|537.51|539.71|537.51|538.83|536.63|0
1644312370000|2022-02-08 09:26:10|539.39|537.19|539.49|537.29|539.61|537.41|539.39|537.19|0
1644312380000|2022-02-08 09:26:20|539.27|537.07|539.61|537.41|539.61|537.41|539.27|537.07|0
1644312390000|2022-02-08 09:26:30|539.39|537.19|539.05|536.85|539.39|537.19|538.83|536.63|0
1644312410000|2022-02-08 09:26:50|539.27|537.07|539.27|537.07|539.27|537.07|539.17|536.97|0
1644312420000|2022-02-08 09:27:00|539.17|536.97|539.27|537.07|539.27|537.07|539.17|536.97|0
1644312430000|2022-02-08 09:27:10|539.39|537.19|539.39|537.19|539.39|537.19|539.27|537.07|0
1644312440000|2022-02-08 09:27:20|539.71|537.51|539.71|537.51|539.71|537.51|539.71|537.51|0
1644312450000|2022-02-08 09:27:30|539.61|537.41|539.61|537.41|539.61|537.41|539.61|537.41|0
1644312460000|2022-02-08 09:27:40|539.49|537.29|539.17|536.97|539.49|537.29|539.17|536.97|0
1644312470000|2022-02-08 09:27:50|539.71|537.51|539.49|537.29|539.71|537.51|539.39|537.19|0
1644312480000|2022-02-08 09:28:00|539.61|537.41|539.61|537.41|539.71|537.51|539.61|537.41|0
1644312490000|2022-02-08 09:28:10|539.71|537.51|539.49|537.29|539.71|537.51|539.49|537.29|0
1644312500000|2022-02-08 09:28:20|539.71|537.51|539.61|537.41|539.71|537.51|539.49|537.29|0
1644312510000|2022-02-08 09:28:30|539.71|537.51|539.83|537.63|539.83|537.63|539.71|537.51|0
1644312520000|2022-02-08 09:28:40|539.93|537.73|539.93|537.73|539.93|537.73|539.93|537.73|0
1644312530000|2022-02-08 09:28:50|539.71|537.51|539.71|537.51|539.71|537.51|539.71|537.51|0
1644312540000|2022-02-08 09:29:00|539.61|537.41|539.93|537.73|539.93|537.73|539.61|537.41|0
1644312550000|2022-02-08 09:29:10|539.83|537.63|539.93|537.73|539.93|537.73|539.61|537.41|0
1644312560000|2022-02-08 09:29:20|540.15|537.95|540.49|538.29|540.49|538.29|540.15|537.95|0
1644312570000|2022-02-08 09:29:30|540.6|538.4|541.04|538.84|541.04|538.84|540.6|538.4|0
1644312580000|2022-02-08 09:29:40|541.26|539.06|541.04|538.84|541.26|539.06|541.04|538.84|0
1644312590000|2022-02-08 09:29:50|541.15|538.95|541.26|539.06|541.37|539.17|541.15|538.95|0
1644312600000|2022-02-08 09:30:00|541.15|538.95|541.15|538.95|541.26|539.06|541.15|538.95|0
1644312610000|2022-02-08 09:30:10|541.26|539.06|541.26|539.06|541.37|539.17|541.26|539.06|0
1644312620000|2022-02-08 09:30:20|540.93|538.73|541.15|538.95|541.15|538.95|540.93|538.73|0
1644312630000|2022-02-08 09:30:30|541.04|538.84|540.93|538.73|541.04|538.84|540.93|538.73|0
1644312640000|2022-02-08 09:30:40|540.82|538.62|540.71|538.51|540.82|538.62|540.71|538.51|0
1644312650000|2022-02-08 09:30:50|540.6|538.4|540.71|538.51|540.71|538.51|540.6|538.4|0
1644312660000|2022-02-08 09:31:00|540.93|538.73|540.6|538.4|540.93|538.73|540.6|538.4|0
1644312670000|2022-02-08 09:31:10|540.71|538.51|540.82|538.62|540.82|538.62|540.71|538.51|0
1644312680000|2022-02-08 09:31:20|540.93|538.73|540.93|538.73|540.93|538.73|540.93|538.73|0
1644312690000|2022-02-08 09:31:30|540.82|538.62|540.6|538.4|540.82|538.62|540.49|538.29|0
1644312700000|2022-02-08 09:31:40|540.49|538.29|540.49|538.29|540.59|538.39|540.49|538.29|0
1644312710000|2022-02-08 09:31:50|540.71|538.51|541.15|538.95|541.15|538.95|540.71|538.51|0
1644312720000|2022-02-08 09:32:00|541.26|539.06|541.26|539.06|541.26|539.06|541.26|539.06|0
1644312730000|2022-02-08 09:32:10|541.48|539.28|541.92|539.72|542.03|539.83|541.48|539.28|0
1644312740000|2022-02-08 09:32:20|541.7|539.5|541.7|539.5|541.92|539.72|541.48|539.28|0
1644312750000|2022-02-08 09:32:30|541.59|539.39|541.7|539.5|541.7|539.5|541.59|539.39|0
1644312760000|2022-02-08 09:32:40|541.59|539.39|541.26|539.06|541.59|539.39|541.26|539.06|0
1644312770000|2022-02-08 09:32:50|541.37|539.17|541.26|539.06|541.37|539.17|541.26|539.06|0
1644312780000|2022-02-08 09:33:00|541.15|538.95|541.04|538.84|541.26|539.06|541.04|538.84|0
1644312790000|2022-02-08 09:33:10|540.93|538.73|540.59|538.39|540.93|538.73|540.59|538.39|0
1644312800000|2022-02-08 09:33:20|540.37|538.17|539.93|537.73|540.37|538.17|539.93|537.73|0
1644312810000|2022-02-08 09:33:30|540.15|537.95|540.37|538.17|540.37|538.17|540.15|537.95|0
1644312820000|2022-02-08 09:33:40|540.49|538.29|541.26|539.06|541.26|539.06|540.49|538.29|0
1644312830000|2022-02-08 09:33:50|541.92|539.72|542.03|539.83|542.14|539.94|541.92|539.72|0
1644312840000|2022-02-08 09:34:00|541.81|539.61|541.81|539.61|541.92|539.72|541.81|539.61|0
1644312850000|2022-02-08 09:34:10|542.03|539.83|541.7|539.5|542.03|539.83|541.7|539.5|0
1644312860000|2022-02-08 09:34:20|541.37|539.17|541.04|538.84|541.37|539.17|541.04|538.84|0
1644312870000|2022-02-08 09:34:30|541.15|538.95|541.59|539.39|541.59|539.39|541.15|538.95|0
1644312880000|2022-02-08 09:34:40|541.48|539.28|541.37|539.17|541.48|539.28|541.37|539.17|0
1644312890000|2022-02-08 09:34:50|541.59|539.39|541.7|539.5|541.7|539.5|541.59|539.39|0
1644312900000|2022-02-08 09:35:00|541.92|539.72|541.92|539.72|542.03|539.83|541.92|539.72|0
1644312910000|2022-02-08 09:35:10|541.81|539.61|541.7|539.5|541.81|539.61|541.7|539.5|0
1644312920000|2022-02-08 09:35:20|541.48|539.28|541.7|539.5|541.7|539.5|541.48|539.28|0
1644312930000|2022-02-08 09:35:30|541.59|539.39|541.92|539.72|541.92|539.72|541.59|539.39|0
1644312940000|2022-02-08 09:35:40|541.81|539.61|542.14|539.94|542.14|539.94|541.81|539.61|0
1644312950000|2022-02-08 09:35:50|542.26|540.06|542.03|539.83|542.26|540.06|541.92|539.72|0
1644312960000|2022-02-08 09:36:00|541.92|539.72|541.7|539.5|542.03|539.83|541.7|539.5|0
1644312970000|2022-02-08 09:36:10|541.59|539.39|542.14|539.94|542.14|539.94|541.59|539.39|0
1644312980000|2022-02-08 09:36:20|542.03|539.83|541.92|539.72|542.14|539.94|541.92|539.72|0
1644312990000|2022-02-08 09:36:30|542.03|539.83|541.92|539.72|542.03|539.83|541.92|539.72|0
1644313000000|2022-02-08 09:36:40|542.03|539.83|542.03|539.83|542.03|539.83|542.03|539.83|0
1644313010000|2022-02-08 09:36:50|541.92|539.72|541.59|539.39|541.92|539.72|541.59|539.39|0
1644313020000|2022-02-08 09:37:00|541.48|539.28|541.48|539.28|541.48|539.28|541.48|539.28|0
1644313030000|2022-02-08 09:37:10|541.59|539.39|541.7|539.5|541.7|539.5|541.59|539.39|0
1644313040000|2022-02-08 09:37:20|541.59|539.39|541.59|539.39|541.7|539.5|541.48|539.28|0
1644313050000|2022-02-08 09:37:30|541.7|539.5|541.48|539.28|541.7|539.5|541.48|539.28|0
1644313060000|2022-02-08 09:37:40|541.7|539.5|541.87|539.67|541.87|539.67|541.7|539.5|0
1644313070000|2022-02-08 09:37:50|541.77|539.57|540.95|538.75|541.87|539.67|540.95|538.75|0
1644313080000|2022-02-08 09:38:00|540.84|538.64|540.22|538.02|540.84|538.64|540.22|538.02|0
1644313090000|2022-02-08 09:38:10|540.44|538.24|540.11|537.91|540.44|538.24|540.11|537.91|0
1644313100000|2022-02-08 09:38:20|539.88|537.68|540.11|537.91|540.11|537.91|539.88|537.68|0
1644313110000|2022-02-08 09:38:30|540|537.8|539.88|537.68|540|537.8|539.88|537.68|0
1644313120000|2022-02-08 09:38:40|539.66|537.46|539.78|537.58|539.78|537.58|539.66|537.46|0
1644313130000|2022-02-08 09:38:50|539.66|537.46|539.55|537.35|539.66|537.46|539.55|537.35|0
1644313140000|2022-02-08 09:39:00|539.78|537.58|540.11|537.91|540.22|538.02|539.78|537.58|0
1644313150000|2022-02-08 09:39:10|540|537.8|540.33|538.13|540.33|538.13|540|537.8|0
1644313160000|2022-02-08 09:39:20|540.11|537.91|540|537.8|540.11|537.91|540|537.8|0
1644313170000|2022-02-08 09:39:30|540.11|537.91|540.22|538.02|540.22|538.02|540.11|537.91|0
1644313180000|2022-02-08 09:39:40|540.1|537.9|540.22|538.02|540.22|538.02|540.1|537.9|0
1644313190000|2022-02-08 09:39:50|540.33|538.13|540.22|538.02|540.66|538.46|540.22|538.02|0
1644313200000|2022-02-08 09:40:00|540.33|538.13|540.1|537.9|540.33|538.13|540.1|537.9|0
1644313210000|2022-02-08 09:40:10|539.88|537.68|539.78|537.58|539.88|537.68|539.78|537.58|0
1644313220000|2022-02-08 09:40:20|539.88|537.68|539.66|537.46|539.88|537.68|539.66|537.46|0
1644313230000|2022-02-08 09:40:30|539.22|537.02|539.88|537.68|539.88|537.68|539.22|537.02|0
1644313240000|2022-02-08 09:40:40|539.78|537.58|539.33|537.13|539.88|537.68|539.33|537.13|0
1644313250000|2022-02-08 09:40:50|539.44|537.24|540|537.8|540|537.8|539.44|537.24|0
1644313260000|2022-02-08 09:41:00|540.22|538.02|540.22|538.02|540.33|538.13|540.22|538.02|0
1644313270000|2022-02-08 09:41:10|540.1|537.9|540.22|538.02|540.22|538.02|540.1|537.9|0
1644313280000|2022-02-08 09:41:20|540.1|537.9|540.33|538.13|540.33|538.13|540.1|537.9|0
1644313290000|2022-02-08 09:41:30|540.22|538.02|540.44|538.24|540.44|538.24|540.22|538.02|0
1644313300000|2022-02-08 09:41:40|540.1|537.9|540.22|538.02|540.22|538.02|540.1|537.9|0
1644313310000|2022-02-08 09:41:50|540.33|538.13|540.44|538.24|540.44|538.24|540.1|537.9|0
1644313320000|2022-02-08 09:42:00|540.22|538.02|540.22|538.02|540.22|538.02|540.22|538.02|0
1644313330000|2022-02-08 09:42:10|540.33|538.13|540.55|538.35|540.55|538.35|540.33|538.13|0
1644313340000|2022-02-08 09:42:20|540.66|538.46|540.99|538.79|540.99|538.79|540.66|538.46|0
1644313350000|2022-02-08 09:42:30|541.11|538.91|541.44|539.24|541.44|539.24|540.99|538.79|0
1644313360000|2022-02-08 09:42:40|541.33|539.13|541.88|539.68|541.88|539.68|541.33|539.13|0
1644313370000|2022-02-08 09:42:50|541.77|539.57|542|539.8|542|539.8|541.77|539.57|0
1644313380000|2022-02-08 09:43:00|541.88|539.68|541.88|539.68|541.88|539.68|541.77|539.57|0
1644313390000|2022-02-08 09:43:10|541.66|539.46|541.55|539.35|541.66|539.46|541.55|539.35|0
1644313400000|2022-02-08 09:43:20|542.1|539.9|542.1|539.9|542.1|539.9|542.1|539.9|0
1644313410000|2022-02-08 09:43:30|542|539.8|542.1|539.9|542.1|539.9|542|539.8|0
1644313420000|2022-02-08 09:43:40|542.33|540.13|542.44|540.24|542.44|540.24|542.33|540.13|0
1644313430000|2022-02-08 09:43:50|542.55|540.35|542.33|540.13|542.55|540.35|542.33|540.13|0
1644313440000|2022-02-08 09:44:00|541.88|539.68|541.77|539.57|541.88|539.68|541.77|539.57|0
1644313450000|2022-02-08 09:44:10|541.88|539.68|541.66|539.46|541.88|539.68|541.66|539.46|0
1644313460000|2022-02-08 09:44:20|541.77|539.57|541.88|539.68|541.88|539.68|541.77|539.57|0
1644313470000|2022-02-08 09:44:30|541.66|539.46|541.66|539.46|541.77|539.57|541.66|539.46|0
1644313480000|2022-02-08 09:44:40|541.77|539.57|541.44|539.24|541.77|539.57|541.44|539.24|0
1644313490000|2022-02-08 09:44:50|541.66|539.46|541.55|539.35|541.66|539.46|541.55|539.35|0
1644313500000|2022-02-08 09:45:00|541.66|539.46|541.88|539.68|541.88|539.68|541.66|539.46|0
1644313510000|2022-02-08 09:45:10|541.77|539.57|541.88|539.68|541.88|539.68|541.66|539.46|0
1644313520000|2022-02-08 09:45:20|541.66|539.46|541.88|539.68|541.88|539.68|541.66|539.46|0
1644313530000|2022-02-08 09:45:30|541.77|539.57|541.66|539.46|541.77|539.57|541.66|539.46|0
1644313540000|2022-02-08 09:45:40|541.55|539.35|541.21|539.01|541.55|539.35|541.21|539.01|0
1644313550000|2022-02-08 09:45:50|541.33|539.13|541.21|539.01|541.44|539.24|541.21|539.01|0
1644313560000|2022-02-08 09:46:00|541.11|538.91|540.89|538.69|541.21|539.01|540.77|538.57|0
1644313570000|2022-02-08 09:46:10|540.55|538.35|540.66|538.46|540.66|538.46|540.55|538.35|0
1644313580000|2022-02-08 09:46:20|541.11|538.91|540.89|538.69|541.11|538.91|540.89|538.69|0
1644313590000|2022-02-08 09:46:30|540.77|538.57|540.55|538.35|540.77|538.57|540.55|538.35|0
1644313600000|2022-02-08 09:46:40|540.66|538.46|540.66|538.46|540.77|538.57|540.66|538.46|0
1644313610000|2022-02-08 09:46:50|540.77|538.57|540.55|538.35|540.77|538.57|540.55|538.35|0
1644313620000|2022-02-08 09:47:00|540.89|538.69|540.66|538.46|540.89|538.69|540.66|538.46|0
1644313630000|2022-02-08 09:47:10|540.77|538.57|540.99|538.79|540.99|538.79|540.77|538.57|0
1644313640000|2022-02-08 09:47:20|540.89|538.69|540.99|538.79|540.99|538.79|540.89|538.69|0
1644313650000|2022-02-08 09:47:30|541.21|539.01|541.77|539.57|541.77|539.57|541.21|539.01|0
1644313660000|2022-02-08 09:47:40|541.66|539.46|541.11|538.91|541.66|539.46|541.11|538.91|0
1644313670000|2022-02-08 09:47:50|541.21|539.01|541.11|538.91|541.21|539.01|540.99|538.79|0
1644313680000|2022-02-08 09:48:00|541.21|539.01|540.99|538.79|541.21|539.01|540.99|538.79|0
1644313690000|2022-02-08 09:48:10|541.11|538.91|540.99|538.79|541.21|539.01|540.99|538.79|0
1644313700000|2022-02-08 09:48:20|540.66|538.46|540.55|538.35|540.66|538.46|540.55|538.35|0
1644313710000|2022-02-08 09:48:30|540|537.8|540.22|538.02|540.22|538.02|540|537.8|0
1644313720000|2022-02-08 09:48:40|540.1|537.9|540.1|537.9|540.1|537.9|540|537.8|0
1644313730000|2022-02-08 09:48:50|540.33|538.13|540.22|538.02|540.33|538.13|540.22|538.02|0
1644313740000|2022-02-08 09:49:00|540.33|538.13|540.99|538.79|540.99|538.79|540.33|538.13|0
1644313750000|2022-02-08 09:49:10|540.88|538.68|540.77|538.57|540.88|538.68|540.77|538.57|0
1644313760000|2022-02-08 09:49:20|541.21|539.01|541.21|539.01|541.33|539.13|541.21|539.01|0
1644313770000|2022-02-08 09:49:30|541.33|539.13|541.33|539.13|541.33|539.13|541.33|539.13|0
1644313780000|2022-02-08 09:49:40|541.21|539.01|540.77|538.57|541.21|539.01|540.77|538.57|0
1644313790000|2022-02-08 09:49:50|540.66|538.46|540.77|538.57|540.88|538.68|540.66|538.46|0
1644313800000|2022-02-08 09:50:00|540.88|538.68|537.78|535.58|540.99|538.79|537.78|535.58|0
1644313810000|2022-02-08 09:50:10|538.99|536.79|536.11|533.91|538.99|536.79|536.11|533.91|0
1644313820000|2022-02-08 09:50:20|535.67|533.47|536.33|534.13|537.88|535.68|535.67|533.47|0
1644313830000|2022-02-08 09:50:30|536.01|533.81|535.12|532.92|536.01|533.81|535.12|532.92|0
1644313840000|2022-02-08 09:50:40|534.56|532.36|534.56|532.36|534.56|532.36|533.79|531.59|0
1644313850000|2022-02-08 09:50:50|534.9|532.7|535.89|533.69|535.89|533.69|534.56|532.36|0
1644313860000|2022-02-08 09:51:00|536.01|533.81|538.11|535.91|538.11|535.91|536.01|533.81|0
1644313870000|2022-02-08 09:51:10|538.89|536.69|538.99|536.79|538.99|536.79|538.11|535.91|0
1644313880000|2022-02-08 09:51:20|538.55|536.35|539.33|537.13|539.33|537.13|538.33|536.13|0
1644313890000|2022-02-08 09:51:30|539.55|537.35|538.77|536.57|539.55|537.35|538.77|536.57|0
1644313900000|2022-02-08 09:51:40|539.11|536.91|539.44|537.24|539.66|537.46|539.11|536.91|0
1644313910000|2022-02-08 09:51:50|539.55|537.35|539.88|537.68|539.88|537.68|539.55|537.35|0
1644313920000|2022-02-08 09:52:00|539.66|537.46|539.66|537.46|539.88|537.68|539.66|537.46|0
1644313930000|2022-02-08 09:52:10|539.44|537.24|538.77|536.57|539.44|537.24|538.77|536.57|0
1644313940000|2022-02-08 09:52:20|539.33|537.13|539.44|537.24|539.55|537.35|539.33|537.13|0
1644313950000|2022-02-08 09:52:30|539.55|537.35|539.33|537.13|539.55|537.35|539.33|537.13|0
1644313960000|2022-02-08 09:52:40|539.21|537.01|539.77|537.57|539.77|537.57|538.99|536.79|0
1644313970000|2022-02-08 09:52:50|541.88|539.68|541.55|539.35|541.88|539.68|541.55|539.35|0
1644313980000|2022-02-08 09:53:00|541.66|539.46|542.44|540.24|542.77|540.57|541.66|539.46|0
1644313990000|2022-02-08 09:53:10|542.1|539.9|542.32|540.12|542.44|540.24|541.99|539.79|0
1644314000000|2022-02-08 09:53:20|542.22|540.02|542.22|540.02|542.22|540.02|542.1|539.9|0
1644314010000|2022-02-08 09:53:30|542.55|540.35|542.22|540.02|542.99|540.79|542.22|540.02|0
1644314020000|2022-02-08 09:53:40|541.88|539.68|541.88|539.68|541.88|539.68|541.77|539.57|0
1644314030000|2022-02-08 09:53:50|541.66|539.46|542.1|539.9|542.1|539.9|541.66|539.46|0
1644314040000|2022-02-08 09:54:00|541.88|539.68|541.43|539.23|541.99|539.79|541.43|539.23|0
1644314050000|2022-02-08 09:54:10|541.55|539.35|541.43|539.23|541.66|539.46|541.43|539.23|0
1644314060000|2022-02-08 09:54:20|541.55|539.35|541.43|539.23|541.66|539.46|541.21|539.01|0
1644314070000|2022-02-08 09:54:30|541.21|539.01|542.22|540.02|542.22|540.02|541.21|539.01|0
1644314080000|2022-02-08 09:54:40|542.1|539.9|541.99|539.79|542.1|539.9|541.99|539.79|0
1644314090000|2022-02-08 09:54:50|542.22|540.02|542.32|540.12|542.32|540.12|541.88|539.68|0
1644314100000|2022-02-08 09:55:00|541.99|539.79|542.99|540.79|542.99|540.79|541.99|539.79|0
1644314110000|2022-02-08 09:55:10|544.1|541.9|543.66|541.46|544.33|542.13|543.66|541.46|0
1644314120000|2022-02-08 09:55:20|543.88|541.68|544.1|541.9|544.1|541.9|543.77|541.57|0
1644314130000|2022-02-08 09:55:30|544.33|542.13|544.89|542.69|544.89|542.69|544.1|541.9|0
1644314140000|2022-02-08 09:55:40|544.66|542.46|545.55|543.35|545.55|543.35|544.66|542.46|0
1644314150000|2022-02-08 09:55:50|545.78|543.58|545.66|543.46|545.78|543.58|545.44|543.24|0
1644314160000|2022-02-08 09:56:00|545.55|543.35|545.22|543.02|545.55|543.35|544.89|542.69|0
1644314170000|2022-02-08 09:56:10|545.33|543.13|545.33|543.13|545.33|543.13|545.22|543.02|0
1644314180000|2022-02-08 09:56:20|545.44|543.24|545.55|543.35|545.55|543.35|545.22|543.02|0
1644314190000|2022-02-08 09:56:30|545.33|543.13|544.99|542.79|545.33|543.13|544.99|542.79|0
1644314200000|2022-02-08 09:56:40|545.22|543.02|545.11|542.91|545.22|543.02|545.11|542.91|0
1644314210000|2022-02-08 09:56:50|545.33|543.13|545.22|543.02|545.33|543.13|544.99|542.79|0
1644314220000|2022-02-08 09:57:00|544.55|542.35|545.44|543.24|545.44|543.24|544.55|542.35|0
1644314230000|2022-02-08 09:57:10|544.77|542.57|544.66|542.46|544.77|542.57|544.33|542.13|0
1644314240000|2022-02-08 09:57:20|544.44|542.24|544.55|542.35|544.55|542.35|544.22|542.02|0
1644314250000|2022-02-08 09:57:30|544.66|542.46|544.89|542.69|544.89|542.69|544.66|542.46|0
1644314260000|2022-02-08 09:57:40|544.55|542.35|544.1|541.9|544.55|542.35|544.1|541.9|0
1644314270000|2022-02-08 09:57:50|543.88|541.68|543.88|541.68|544|541.8|543.88|541.68|0
1644314280000|2022-02-08 09:58:00|544.33|542.13|544.55|542.35|544.55|542.35|544.33|542.13|0
1644314290000|2022-02-08 09:58:10|544.33|542.13|544.1|541.9|544.66|542.46|544.1|541.9|0
1644314310000|2022-02-08 09:58:30|544.55|542.35|544.55|542.35|544.55|542.35|544.55|542.35|0
1644314320000|2022-02-08 09:58:40|544.1|541.9|544.55|542.35|544.55|542.35|544.1|541.9|0
1644314330000|2022-02-08 09:58:50|544.77|542.57|544.99|542.79|545.22|543.02|544.77|542.57|0
1644314340000|2022-02-08 09:59:00|545.55|543.35|545.22|543.02|545.55|543.35|545.22|543.02|0
1644314350000|2022-02-08 09:59:10|545.33|543.13|546.11|543.91|546.11|543.91|545.33|543.13|0
1644314360000|2022-02-08 09:59:20|546.33|544.13|546.33|544.13|546.33|544.13|546.11|543.91|0
1644314370000|2022-02-08 09:59:30|546.45|544.25|545.44|543.24|546.45|544.25|545.44|543.24|0
1644314390000|2022-02-08 09:59:50|545.33|543.13|545.33|543.13|545.33|543.13|545.33|543.13|0
1644314400000|2022-02-08 10:00:00|545.22|543.02|547|544.8|547|544.8|545.22|543.02|0
1644314410000|2022-02-08 10:00:10|547.34|545.14|547.22|545.02|547.34|545.14|546.78|544.58|0
1644314420000|2022-02-08 10:00:20|547.11|544.91|547.22|545.02|547.34|545.14|547.11|544.91|0
1644314430000|2022-02-08 10:00:30|547|544.8|546.55|544.35|547.11|544.91|546.55|544.35|0
1644314440000|2022-02-08 10:00:40|546.77|544.57|547.22|545.02|547.22|545.02|546.77|544.57|0
1644314450000|2022-02-08 10:00:50|547|544.8|546.77|544.57|547|544.8|546.55|544.35|0
1644314460000|2022-02-08 10:01:00|547|544.8|546.77|544.57|547|544.8|546.77|544.57|0
1644314470000|2022-02-08 10:01:10|546.55|544.35|546.55|544.35|546.77|544.57|546.55|544.35|0
1644314480000|2022-02-08 10:01:20|546.33|544.13|547.22|545.02|547.22|545.02|546.33|544.13|0
1644314490000|2022-02-08 10:01:30|547|544.8|547|544.8|547|544.8|546.77|544.57|0
1644314500000|2022-02-08 10:01:40|547.22|545.02|547.22|545.02|547.22|545.02|547.22|545.02|0
1644314520000|2022-02-08 10:02:00|547.44|545.24|548.34|546.14|548.78|546.58|547.44|545.24|0
1644314530000|2022-02-08 10:02:10|548.23|546.03|548.34|546.14|548.34|546.14|548.11|545.91|0
1644314540000|2022-02-08 10:02:20|548.11|545.91|548.11|545.91|548.34|546.14|548.11|545.91|0
1644314550000|2022-02-08 10:02:30|548.01|545.81|548.01|545.81|548.01|545.81|548.01|545.81|0
1644314560000|2022-02-08 10:02:40|547.89|545.69|547.89|545.69|547.89|545.69|547.67|545.47|0
1644314570000|2022-02-08 10:02:50|548.01|545.81|547.78|545.58|548.01|545.81|547.78|545.58|0
1644314580000|2022-02-08 10:03:00|547.89|545.69|547.89|545.69|547.89|545.69|547.89|545.69|0
1644314590000|2022-02-08 10:03:10|547.67|545.47|546.89|544.69|547.67|545.47|546.89|544.69|0
1644314600000|2022-02-08 10:03:20|546.67|544.47|547.67|545.47|547.89|545.69|546.67|544.47|0
1644314610000|2022-02-08 10:03:30|547.78|545.58|548.01|545.81|548.11|545.91|547.78|545.58|0
1644314620000|2022-02-08 10:03:40|547.89|545.69|547.89|545.69|548.11|545.91|547.89|545.69|0
1644314630000|2022-02-08 10:03:50|548.11|545.91|547.78|545.58|548.11|545.91|547.78|545.58|0
1644314640000|2022-02-08 10:04:00|547.67|545.47|547.22|545.02|547.67|545.47|547|544.8|0
1644314650000|2022-02-08 10:04:10|547.11|544.91|547|544.8|547.22|545.02|547|544.8|0
1644314660000|2022-02-08 10:04:20|546.77|544.57|546.77|544.57|546.77|544.57|546.77|544.57|0
1644314670000|2022-02-08 10:04:30|547|544.8|547|544.8|547|544.8|546.77|544.57|0
1644314680000|2022-02-08 10:04:40|547.22|545.02|547.34|545.14|547.44|545.24|547.22|545.02|0
1644314690000|2022-02-08 10:04:50|547.67|545.47|547.67|545.47|548.01|545.81|547.67|545.47|0
1644314700000|2022-02-08 10:05:00|547.78|545.58|547.67|545.47|547.78|545.58|547.67|545.47|0
1644314710000|2022-02-08 10:05:10|547.22|545.02|546.67|544.47|547.22|545.02|546.67|544.47|0
1644314720000|2022-02-08 10:05:20|546.89|544.69|546.55|544.35|547|544.8|546.55|544.35|0
1644314730000|2022-02-08 10:05:30|546.77|544.57|547.11|544.91|547.11|544.91|546.77|544.57|0
1644314740000|2022-02-08 10:05:40|546.77|544.57|547|544.8|547|544.8|546.77|544.57|0
1644314750000|2022-02-08 10:05:50|547.22|545.02|547.44|545.24|547.44|545.24|547.22|545.02|0
1644314760000|2022-02-08 10:06:00|547.67|545.47|547.67|545.47|547.67|545.47|547.56|545.36|0
1644314770000|2022-02-08 10:06:10|547.56|545.36|547|544.8|547.56|545.36|547|544.8|0
1644314780000|2022-02-08 10:06:20|547.11|544.91|547|544.8|547.22|545.02|547|544.8|0
1644314790000|2022-02-08 10:06:30|546.77|544.57|546.89|544.69|546.89|544.69|546.67|544.47|0
1644314800000|2022-02-08 10:06:40|547.22|545.02|547.11|544.91|547.22|545.02|547|544.8|0
1644314810000|2022-02-08 10:06:50|547.22|545.02|547.44|545.24|547.44|545.24|547.22|545.02|0
1644314820000|2022-02-08 10:07:00|547.67|545.47|547.34|545.14|547.67|545.47|547.22|545.02|0
1644314830000|2022-02-08 10:07:10|547.44|545.24|547.78|545.58|547.78|545.58|547.44|545.24|0
1644314840000|2022-02-08 10:07:20|547.89|545.69|547.67|545.47|547.89|545.69|547.67|545.47|0
1644314850000|2022-02-08 10:07:30|547.44|545.24|547.78|545.58|547.78|545.58|547.44|545.24|0
1644314860000|2022-02-08 10:07:40|547.44|545.24|547|544.8|547.44|545.24|547|544.8|0
1644314870000|2022-02-08 10:07:50|546.89|544.69|547|544.8|547|544.8|546.89|544.69|0
1644314880000|2022-02-08 10:08:00|546.77|544.57|547|544.8|547.22|545.02|546.77|544.57|0
1644314900000|2022-02-08 10:08:20|546.77|544.57|546.67|544.47|546.77|544.57|546.55|544.35|0
1644314910000|2022-02-08 10:08:30|546.77|544.57|546.44|544.24|546.89|544.69|546.44|544.24|0
1644314920000|2022-02-08 10:08:40|546.55|544.35|546.77|544.57|546.89|544.69|546.55|544.35|0
1644314930000|2022-02-08 10:08:50|546.67|544.47|547|544.8|547|544.8|546.33|544.13|0
1644314940000|2022-02-08 10:09:00|546.89|544.69|546.55|544.35|546.89|544.69|546.55|544.35|0
1644314950000|2022-02-08 10:09:10|546.22|544.02|545.88|543.68|546.22|544.02|545.88|543.68|0
1644314960000|2022-02-08 10:09:20|546|543.8|545.77|543.57|546|543.8|545.77|543.57|0
1644314970000|2022-02-08 10:09:30|545.88|543.68|545.88|543.68|545.88|543.68|545.66|543.46|0
1644314980000|2022-02-08 10:09:40|546.1|543.9|546.1|543.9|546.1|543.9|546.1|543.9|0
1644314990000|2022-02-08 10:09:50|546|543.8|545.88|543.68|546|543.8|545.88|543.68|0
1644315000000|2022-02-08 10:10:00|545.66|543.46|546.44|544.24|546.44|544.24|545.66|543.46|0
1644315010000|2022-02-08 10:10:10|546.55|544.35|546.77|544.57|546.77|544.57|546.55|544.35|0
1644315020000|2022-02-08 10:10:20|546.33|544.13|545.88|543.68|546.33|544.13|545.88|543.68|0
1644315030000|2022-02-08 10:10:30|545.77|543.57|545.77|543.57|545.88|543.68|545.77|543.57|0
1644315040000|2022-02-08 10:10:40|545.66|543.46|545.44|543.24|545.88|543.68|545.44|543.24|0
1644315050000|2022-02-08 10:10:50|545.55|543.35|545.44|543.24|545.55|543.35|545.44|543.24|0
1644315060000|2022-02-08 10:11:00|545.66|543.46|545.66|543.46|545.88|543.68|545.66|543.46|0
1644315070000|2022-02-08 10:11:10|545.55|543.35|545.44|543.24|545.55|543.35|545.44|543.24|0
1644315080000|2022-02-08 10:11:20|545.33|543.13|545.88|543.68|545.88|543.68|545.33|543.13|0
1644315090000|2022-02-08 10:11:30|546|543.8|545.66|543.46|546|543.8|545.66|543.46|0
1644315100000|2022-02-08 10:11:40|545.55|543.35|545.33|543.13|545.55|543.35|545.33|543.13|0
1644315110000|2022-02-08 10:11:50|545.44|543.24|545.55|543.35|545.66|543.46|545.44|543.24|0
1644315120000|2022-02-08 10:12:00|545.66|543.46|545.88|543.68|546.1|543.9|545.66|543.46|0
1644315130000|2022-02-08 10:12:10|545.66|543.46|545.66|543.46|545.66|543.46|545.55|543.35|0
1644315140000|2022-02-08 10:12:20|545.44|543.24|545.44|543.24|545.44|543.24|545.44|543.24|0
1644315150000|2022-02-08 10:12:30|545.66|543.46|545.66|543.46|545.88|543.68|545.66|543.46|0
1644315160000|2022-02-08 10:12:40|545.55|543.35|545.55|543.35|545.55|543.35|545.55|543.35|0
1644315170000|2022-02-08 10:12:50|545.44|543.24|545.66|543.46|545.66|543.46|545.44|543.24|0
1644315180000|2022-02-08 10:13:00|545.88|543.68|546|543.8|546|543.8|545.88|543.68|0
1644315190000|2022-02-08 10:13:10|546.22|544.02|545.77|543.57|546.22|544.02|545.66|543.46|0
1644315200000|2022-02-08 10:13:20|546.1|543.9|546.22|544.02|546.33|544.13|546.1|543.9|0
1644315210000|2022-02-08 10:13:30|546.33|544.13|546.33|544.13|546.55|544.35|546.33|544.13|0
1644315220000|2022-02-08 10:13:40|546.1|543.9|546.33|544.13|546.33|544.13|546.1|543.9|0
1644315230000|2022-02-08 10:13:50|546.22|544.02|546.22|544.02|546.22|544.02|546.22|544.02|0
1644315240000|2022-02-08 10:14:00|546.33|544.13|546.77|544.57|546.89|544.69|546.33|544.13|0
1644315250000|2022-02-08 10:14:10|546.67|544.47|546.77|544.57|546.77|544.57|546.67|544.47|0
1644315260000|2022-02-08 10:14:20|547|544.8|547|544.8|547|544.8|546.77|544.57|0
1644315270000|2022-02-08 10:14:30|546.77|544.57|547|544.8|547|544.8|546.77|544.57|0
1644315280000|2022-02-08 10:14:40|546.67|544.47|546.77|544.57|546.77|544.57|546.67|544.47|0
1644315290000|2022-02-08 10:14:50|547|544.8|547.66|545.46|547.66|545.46|547|544.8|0
1644315300000|2022-02-08 10:15:00|547.44|545.24|547.44|545.24|547.44|545.24|547.33|545.13|0
1644315310000|2022-02-08 10:15:10|547.89|545.69|547.66|545.46|547.89|545.69|547.66|545.46|0
1644315320000|2022-02-08 10:15:20|547.56|545.36|547.22|545.02|547.66|545.46|547.22|545.02|0
1644315330000|2022-02-08 10:15:30|547.44|545.24|547.11|544.91|547.44|545.24|546.99|544.79|0
1644315340000|2022-02-08 10:15:40|546.99|544.79|546.99|544.79|546.99|544.79|546.77|544.57|0
1644315350000|2022-02-08 10:15:50|547.11|544.91|547.33|545.13|547.33|545.13|547.11|544.91|0
1644315360000|2022-02-08 10:16:00|547.22|545.02|547.56|545.36|547.56|545.36|547.22|545.02|0
1644315370000|2022-02-08 10:16:10|547.44|545.24|547.44|545.24|547.44|545.24|547.44|545.24|0
1644315380000|2022-02-08 10:16:20|547.33|545.13|547.33|545.13|547.33|545.13|547.33|545.13|0
1644315390000|2022-02-08 10:16:30|547.44|545.24|547.33|545.13|547.66|545.46|547.22|545.02|0
1644315400000|2022-02-08 10:16:40|547.44|545.24|547.66|545.46|547.66|545.46|547.44|545.24|0
1644315410000|2022-02-08 10:16:50|547.89|545.69|547.66|545.46|547.89|545.69|547.66|545.46|0
1644315420000|2022-02-08 10:17:00|547.44|545.24|549.23|547.03|549.23|547.03|547.44|545.24|0
1644315430000|2022-02-08 10:17:10|549.45|547.25|549.45|547.25|549.45|547.25|549.23|547.03|0
1644315440000|2022-02-08 10:17:20|549.67|547.47|550.34|548.14|550.34|548.14|549.67|547.47|0
1644315450000|2022-02-08 10:17:30|550.24|548.04|550.79|548.59|550.79|548.59|550.24|548.04|0
1644315460000|2022-02-08 10:17:40|550.68|548.48|550.57|548.37|550.68|548.48|550.46|548.26|0
1644315470000|2022-02-08 10:17:50|550.34|548.14|550.79|548.59|550.79|548.59|550.34|548.14|0
1644315480000|2022-02-08 10:18:00|550.57|548.37|550.34|548.14|550.57|548.37|550.34|548.14|0
1644315490000|2022-02-08 10:18:10|550.12|547.92|550.34|548.14|550.46|548.26|550.12|547.92|0
1644315500000|2022-02-08 10:18:20|550.57|548.37|550.12|547.92|550.57|548.37|549.9|547.7|0
1644315510000|2022-02-08 10:18:30|550.34|548.14|549.9|547.7|550.34|548.14|549.9|547.7|0
1644315520000|2022-02-08 10:18:40|550.12|547.92|549.9|547.7|550.12|547.92|549.9|547.7|0
1644315530000|2022-02-08 10:18:50|550.01|547.81|550.34|548.14|550.34|548.14|550.01|547.81|0
1644315540000|2022-02-08 10:19:00|549.9|547.7|550.34|548.14|550.34|548.14|549.9|547.7|0
1644315550000|2022-02-08 10:19:10|550.01|547.81|549.9|547.7|550.12|547.92|549.9|547.7|0
1644315560000|2022-02-08 10:19:20|549.67|547.47|549.67|547.47|549.67|547.47|549.67|547.47|0
1644315570000|2022-02-08 10:19:30|549.45|547.25|549.67|547.47|549.67|547.47|549.23|547.03|0
1644315580000|2022-02-08 10:19:40|549.9|547.7|550.12|547.92|550.12|547.92|549.9|547.7|0
1644315590000|2022-02-08 10:19:50|549.9|547.7|549.9|547.7|549.9|547.7|549.9|547.7|0
1644315600000|2022-02-08 10:20:00|550.01|547.81|550.12|547.92|550.12|547.92|550.01|547.81|0
1644315610000|2022-02-08 10:20:10|549.67|547.47|549.45|547.25|549.9|547.7|549.45|547.25|0
1644315620000|2022-02-08 10:20:20|549.67|547.47|549.67|547.47|549.67|547.47|549.67|547.47|0
1644315630000|2022-02-08 10:20:30|549.45|547.25|549|546.8|549.45|547.25|549|546.8|0
1644315640000|2022-02-08 10:20:40|549.45|547.25|549.45|547.25|549.45|547.25|549.23|547.03|0
1644315650000|2022-02-08 10:20:50|549.23|547.03|549.45|547.25|549.45|547.25|549.23|547.03|0
1644315660000|2022-02-08 10:21:00|549.22|547.02|549.67|547.47|549.67|547.47|549.22|547.02|0
1644315670000|2022-02-08 10:21:10|549.89|547.69|549.67|547.47|549.89|547.69|549.45|547.25|0
1644315680000|2022-02-08 10:21:20|549.45|547.25|549.34|547.14|549.45|547.25|549.34|547.14|0
1644315690000|2022-02-08 10:21:30|549.45|547.25|549.89|547.69|549.89|547.69|549.45|547.25|0
1644315700000|2022-02-08 10:21:40|549.45|547.25|549.67|547.47|549.67|547.47|549.45|547.25|0
1644315710000|2022-02-08 10:21:50|549.89|547.69|549.67|547.47|549.89|547.69|549.67|547.47|0
1644315720000|2022-02-08 10:22:00|549.79|547.59|549.89|547.69|549.89|547.69|549.67|547.47|0
1644315730000|2022-02-08 10:22:10|549.67|547.47|550.12|547.92|550.12|547.92|549.67|547.47|0
1644315740000|2022-02-08 10:22:20|550.34|548.14|550.9|548.7|550.9|548.7|550.34|548.14|0
1644315750000|2022-02-08 10:22:30|551.01|548.81|551.01|548.81|551.24|549.04|551.01|548.81|0
1644315760000|2022-02-08 10:22:40|550.79|548.59|551.01|548.81|551.01|548.81|550.79|548.59|0
1644315770000|2022-02-08 10:22:50|550.56|548.36|550.12|547.92|550.56|548.36|550.12|547.92|0
1644315780000|2022-02-08 10:23:00|550.23|548.03|550.12|547.92|550.23|548.03|550.12|547.92|0
1644315790000|2022-02-08 10:23:10|550.23|548.03|549.89|547.69|550.23|548.03|549.89|547.69|0
1644315800000|2022-02-08 10:23:20|550.12|547.92|550.46|548.26|550.46|548.26|550.12|547.92|0
1644315810000|2022-02-08 10:23:30|550.56|548.36|551.01|548.81|551.23|549.03|550.56|548.36|0
1644315820000|2022-02-08 10:23:40|551.13|548.93|551.01|548.81|551.13|548.93|550.79|548.59|0
1644315830000|2022-02-08 10:23:50|551.23|549.03|551.01|548.81|551.23|549.03|551.01|548.81|0
1644315840000|2022-02-08 10:24:00|551.23|549.03|551.46|549.26|551.46|549.26|551.23|549.03|0
1644315850000|2022-02-08 10:24:10|551.23|549.03|551.46|549.26|551.46|549.26|551.23|549.03|0
1644315860000|2022-02-08 10:24:20|551.23|549.03|551.46|549.26|551.46|549.26|551.23|549.03|0
1644315870000|2022-02-08 10:24:30|551.68|549.48|551.68|549.48|551.68|549.48|551.46|549.26|0
1644315880000|2022-02-08 10:24:40|551.46|549.26|551.46|549.26|551.57|549.37|551.46|549.26|0
1644315890000|2022-02-08 10:24:50|551.57|549.37|551.23|549.03|551.57|549.37|551.23|549.03|0
1644315900000|2022-02-08 10:25:00|551.91|549.71|551.46|549.26|551.91|549.71|551.23|549.03|0
1644315910000|2022-02-08 10:25:10|551.68|549.48|551.13|548.93|551.68|549.48|551.01|548.81|0
1644315920000|2022-02-08 10:25:20|550.79|548.59|549.89|547.69|550.79|548.59|549.89|547.69|0
1644315930000|2022-02-08 10:25:30|550.12|547.92|550.56|548.36|550.56|548.36|550.12|547.92|0
1644315940000|2022-02-08 10:25:40|550.34|548.14|549.45|547.25|550.34|548.14|549.45|547.25|0
1644315950000|2022-02-08 10:25:50|549.89|547.69|549.67|547.47|549.89|547.69|549.67|547.47|0
1644315960000|2022-02-08 10:26:00|550.12|547.92|550.12|547.92|550.34|548.14|550.12|547.92|0
1644315970000|2022-02-08 10:26:10|549.45|547.25|550.12|547.92|550.12|547.92|549.45|547.25|0
1644315980000|2022-02-08 10:26:20|549.89|547.69|550.68|548.48|550.68|548.48|549.89|547.69|0
1644315990000|2022-02-08 10:26:30|550.34|548.14|550.56|548.36|550.68|548.48|550.34|548.14|0
1644316000000|2022-02-08 10:26:40|550.46|548.26|550.34|548.14|550.56|548.36|550.34|548.14|0
1644316010000|2022-02-08 10:26:50|550.56|548.36|550.56|548.36|550.56|548.36|550.34|548.14|0
1644316020000|2022-02-08 10:27:00|550.46|548.26|550.68|548.48|550.68|548.48|550.46|548.26|0
1644316030000|2022-02-08 10:27:10|550.79|548.59|550.56|548.36|550.79|548.59|550.34|548.14|0
1644316040000|2022-02-08 10:27:20|550.68|548.48|550.34|548.14|550.68|548.48|550.34|548.14|0
1644316050000|2022-02-08 10:27:30|550.56|548.36|550.23|548.03|550.56|548.36|550.12|547.92|0
1644316060000|2022-02-08 10:27:40|550.34|548.14|550.12|547.92|550.34|548.14|550.12|547.92|0
1644316070000|2022-02-08 10:27:50|550.01|547.81|549.67|547.47|550.01|547.81|549.67|547.47|0
1644316080000|2022-02-08 10:28:00|549.89|547.69|549.89|547.69|549.89|547.69|549.79|547.59|0
1644316090000|2022-02-08 10:28:10|550.01|547.81|549.89|547.69|550.01|547.81|549.89|547.69|0
1644316100000|2022-02-08 10:28:20|549.67|547.47|549.45|547.25|549.67|547.47|549.45|547.25|0
1644316110000|2022-02-08 10:28:30|549.67|547.47|549.45|547.25|549.67|547.47|549.45|547.25|0
1644316120000|2022-02-08 10:28:40|548.33|546.13|547.78|545.58|548.33|546.13|547.78|545.58|0
1644316130000|2022-02-08 10:28:50|547.66|545.46|548.11|545.91|548.11|545.91|547.66|545.46|0
1644316140000|2022-02-08 10:29:00|548.55|546.35|548.78|546.58|548.78|546.58|548|545.8|0
1644316150000|2022-02-08 10:29:10|548.55|546.35|548.55|546.35|549|546.8|548.55|546.35|0
1644316160000|2022-02-08 10:29:20|548.78|546.58|548.78|546.58|549|546.8|548.78|546.58|0
1644316170000|2022-02-08 10:29:30|549|546.8|549.22|547.02|549.22|547.02|548.78|546.58|0
1644316180000|2022-02-08 10:29:40|548.78|546.58|548.89|546.69|548.89|546.69|548.55|546.35|0
1644316190000|2022-02-08 10:29:50|549|546.8|548.78|546.58|549|546.8|548.78|546.58|0
1644316200000|2022-02-08 10:30:00|548.89|546.69|549.22|547.02|549.22|547.02|548.78|546.58|0
1644316210000|2022-02-08 10:30:10|548.89|546.69|548.78|546.58|548.89|546.69|548.78|546.58|0
1644316220000|2022-02-08 10:30:20|548.89|546.69|548.78|546.58|548.89|546.69|548.78|546.58|0
1644316230000|2022-02-08 10:30:30|548.89|546.69|548.55|546.35|548.89|546.69|548.55|546.35|0
1644316240000|2022-02-08 10:30:40|548.11|545.91|548.11|545.91|548.11|545.91|548.11|545.91|0
1644316250000|2022-02-08 10:30:50|548.22|546.02|548.33|546.13|548.33|546.13|548.22|546.02|0
1644316260000|2022-02-08 10:31:00|548.11|545.91|548.11|545.91|548.11|545.91|548.11|545.91|0
1644316280000|2022-02-08 10:31:20|547.44|545.24|547.44|545.24|547.44|545.24|547.44|545.24|0
1644316290000|2022-02-08 10:31:30|547.21|545.01|547.21|545.01|547.21|545.01|547.21|545.01|0
1644316300000|2022-02-08 10:31:40|547.44|545.24|547.21|545.01|547.44|545.24|547.21|545.01|0
1644316310000|2022-02-08 10:31:50|547.33|545.13|547.21|545.01|547.33|545.13|547.21|545.01|0
1644316320000|2022-02-08 10:32:00|546.99|544.79|547.21|545.01|547.21|545.01|546.99|544.79|0
1644316330000|2022-02-08 10:32:10|546.99|544.79|546.99|544.79|547.11|544.91|546.99|544.79|0
1644316340000|2022-02-08 10:32:20|546.88|544.68|546.77|544.57|546.99|544.79|546.77|544.57|0
1644316350000|2022-02-08 10:32:30|546.99|544.79|547.44|545.24|547.44|545.24|546.99|544.79|0
1644316360000|2022-02-08 10:32:40|547.33|545.13|547.33|545.13|547.33|545.13|547.33|545.13|0
1644316370000|2022-02-08 10:32:50|547.21|545.01|547.66|545.46|547.66|545.46|547.21|545.01|0
1644316380000|2022-02-08 10:33:00|547.11|544.91|546.99|544.79|547.33|545.13|546.99|544.79|0
1644316390000|2022-02-08 10:33:10|546.77|544.57|546.77|544.57|546.77|544.57|546.77|544.57|0
1644316400000|2022-02-08 10:33:20|546.99|544.79|547.88|545.68|547.88|545.68|546.99|544.79|0
1644316410000|2022-02-08 10:33:30|547.66|545.46|548|545.8|548|545.8|547.66|545.46|0
1644316420000|2022-02-08 10:33:40|548.22|546.02|548.33|546.13|548.33|546.13|548.22|546.02|0
1644316430000|2022-02-08 10:33:50|547.88|545.68|548|545.8|548|545.8|547.88|545.68|0
1644316440000|2022-02-08 10:34:00|547.88|545.68|547.88|545.68|547.88|545.68|547.88|545.68|0
1644316450000|2022-02-08 10:34:10|547.66|545.46|547.78|545.58|547.78|545.58|547.66|545.46|0
1644316460000|2022-02-08 10:34:20|547.66|545.46|547.78|545.58|547.78|545.58|547.66|545.46|0
1644316470000|2022-02-08 10:34:30|547.66|545.46|547.66|545.46|547.88|545.68|547.66|545.46|0
1644316480000|2022-02-08 10:34:40|547.78|545.58|547.78|545.58|547.88|545.68|547.78|545.58|0
1644316490000|2022-02-08 10:34:50|547.88|545.68|547.66|545.46|547.88|545.68|547.66|545.46|0
1644316500000|2022-02-08 10:35:00|547.78|545.58|547.88|545.68|547.88|545.68|547.44|545.24|0
1644316510000|2022-02-08 10:35:10|547.66|545.46|547.66|545.46|547.66|545.46|547.44|545.24|0
1644316520000|2022-02-08 10:35:20|547.44|545.24|547.33|545.13|547.44|545.24|547.33|545.13|0
1644316530000|2022-02-08 10:35:30|547.21|545.01|547.44|545.24|547.44|545.24|547.21|545.01|0
1644316540000|2022-02-08 10:35:40|547.66|545.46|547.78|545.58|547.88|545.68|547.66|545.46|0
1644316550000|2022-02-08 10:35:50|547.66|545.46|547.66|545.46|547.66|545.46|547.55|545.35|0
1644316560000|2022-02-08 10:36:00|547.33|545.13|547.66|545.46|547.66|545.46|547.33|545.13|0
1644316570000|2022-02-08 10:36:10|547.33|545.13|547.33|545.13|547.33|545.13|547.21|545.01|0
1644316580000|2022-02-08 10:36:20|547.21|545.01|547.33|545.13|547.44|545.24|547.21|545.01|0
1644316590000|2022-02-08 10:36:30|547.55|545.35|547.21|545.01|547.55|545.35|547.21|545.01|0
1644316600000|2022-02-08 10:36:40|546.99|544.79|546.77|544.57|546.99|544.79|546.77|544.57|0
1644316610000|2022-02-08 10:36:50|546.88|544.68|547.21|545.01|547.21|545.01|546.88|544.68|0
1644316620000|2022-02-08 10:37:00|547.44|545.24|547.44|545.24|547.44|545.24|547.33|545.13|0
1644316630000|2022-02-08 10:37:10|547.21|545.01|547.55|545.35|547.55|545.35|547.21|545.01|0
1644316640000|2022-02-08 10:37:20|547.66|545.46|548.11|545.91|548.22|546.02|547.66|545.46|0
1644316650000|2022-02-08 10:37:30|547.88|545.68|547.88|545.68|547.88|545.68|547.88|545.68|0
1644316670000|2022-02-08 10:37:50|547.66|545.46|547.66|545.46|547.66|545.46|547.66|545.46|0
1644316680000|2022-02-08 10:38:00|548|545.8|547.66|545.46|548|545.8|547.44|545.24|0
1644316690000|2022-02-08 10:38:10|547.55|545.35|547.78|545.58|547.78|545.58|547.55|545.35|0
1644316700000|2022-02-08 10:38:20|547.66|545.46|547.64|545.44|547.88|545.68|547.64|545.44|0
1644316710000|2022-02-08 10:38:30|547.75|545.55|548.08|545.88|548.08|545.88|547.75|545.55|0
1644316720000|2022-02-08 10:38:40|547.86|545.66|547.86|545.66|547.86|545.66|547.75|545.55|0
1644316730000|2022-02-08 10:38:50|547.63|545.43|547.53|545.33|547.63|545.43|547.53|545.33|0
1644316740000|2022-02-08 10:39:00|547.41|545.21|547.19|544.99|547.41|545.21|547.19|544.99|0
1644316750000|2022-02-08 10:39:10|547.41|545.21|547.53|545.33|547.53|545.33|547.41|545.21|0
1644316760000|2022-02-08 10:39:20|547.75|545.55|547.41|545.21|547.75|545.55|547.3|545.1|0
1644316770000|2022-02-08 10:39:30|547.63|545.43|547.63|545.43|547.63|545.43|547.53|545.33|0
1644316780000|2022-02-08 10:39:40|547.53|545.33|547.63|545.43|547.63|545.43|547.53|545.33|0
1644316790000|2022-02-08 10:39:50|547.53|545.33|548.63|546.43|548.63|546.43|547.53|545.33|0
1644316800000|2022-02-08 10:40:00|548.4|546.2|548.85|546.65|548.85|546.65|548.4|546.2|0
1644316810000|2022-02-08 10:40:10|549.07|546.87|548.85|546.65|549.07|546.87|548.85|546.65|0
1644316820000|2022-02-08 10:40:20|548.63|546.43|548.63|546.43|548.63|546.43|548.52|546.32|0
1644316830000|2022-02-08 10:40:30|548.74|546.54|548.4|546.2|548.74|546.54|548.4|546.2|0
1644316840000|2022-02-08 10:40:40|548.63|546.43|548.74|546.54|548.74|546.54|548.63|546.43|0
1644316850000|2022-02-08 10:40:50|549.07|546.87|548.85|546.65|549.07|546.87|548.85|546.65|0
1644316860000|2022-02-08 10:41:00|548.74|546.54|548.85|546.65|548.85|546.65|548.74|546.54|0
1644316870000|2022-02-08 10:41:10|548.63|546.43|548.4|546.2|548.63|546.43|548.4|546.2|0
1644316880000|2022-02-08 10:41:20|548.63|546.43|548.63|546.43|548.63|546.43|548.63|546.43|0
1644316890000|2022-02-08 10:41:30|548.52|546.32|548.96|546.76|548.96|546.76|548.4|546.2|0
1644316900000|2022-02-08 10:41:40|549.19|546.99|549.07|546.87|549.19|546.99|549.07|546.87|0
1644316910000|2022-02-08 10:41:50|548.96|546.76|548.85|546.65|548.96|546.76|548.85|546.65|0
1644316920000|2022-02-08 10:42:00|548.74|546.54|548.63|546.43|548.74|546.54|548.63|546.43|0
1644316930000|2022-02-08 10:42:10|548.52|546.32|548.4|546.2|548.52|546.32|548.4|546.2|0
1644316940000|2022-02-08 10:42:20|548.52|546.32|548.52|546.32|548.52|546.32|548.52|546.32|0
1644316950000|2022-02-08 10:42:30|548.4|546.2|548.52|546.32|548.62|546.42|548.4|546.2|0
1644316960000|2022-02-08 10:42:40|548.62|546.42|548.62|546.42|548.85|546.65|548.62|546.42|0
1644316970000|2022-02-08 10:42:50|548.4|546.2|547.85|545.65|548.4|546.2|547.74|545.54|0
1644316980000|2022-02-08 10:43:00|547.74|545.54|547.74|545.54|547.96|545.76|547.74|545.54|0
1644316990000|2022-02-08 10:43:10|547.29|545.09|547.63|545.43|547.74|545.54|547.29|545.09|0
1644317000000|2022-02-08 10:43:20|547.74|545.54|547.63|545.43|547.74|545.54|547.51|545.31|0
1644317010000|2022-02-08 10:43:30|547.74|545.54|547.51|545.31|547.74|545.54|547.51|545.31|0
1644317020000|2022-02-08 10:43:40|547.29|545.09|547.51|545.31|547.51|545.31|547.29|545.09|0
1644317030000|2022-02-08 10:43:50|547.29|545.09|547.74|545.54|547.74|545.54|547.29|545.09|0
1644317040000|2022-02-08 10:44:00|547.51|545.31|547.63|545.43|547.63|545.43|547.51|545.31|0
1644317050000|2022-02-08 10:44:10|547.74|545.54|547.29|545.09|547.74|545.54|547.29|545.09|0
1644317060000|2022-02-08 10:44:20|547.51|545.31|547.73|545.53|547.73|545.53|547.51|545.31|0
1644317070000|2022-02-08 10:44:30|547.96|545.76|548.18|545.98|548.18|545.98|547.96|545.76|0
1644317080000|2022-02-08 10:44:40|547.96|545.76|548.07|545.87|548.18|545.98|547.96|545.76|0
1644317090000|2022-02-08 10:44:50|547.96|545.76|547.73|545.53|547.96|545.76|547.73|545.53|0
1644317100000|2022-02-08 10:45:00|547.51|545.31|547.29|545.09|547.51|545.31|547.29|545.09|0
1644317110000|2022-02-08 10:45:10|547.18|544.98|547.63|545.43|547.63|545.43|547.07|544.87|0
1644317120000|2022-02-08 10:45:20|547.51|545.31|547.73|545.53|547.73|545.53|547.51|545.31|0
1644317130000|2022-02-08 10:45:30|547.29|545.09|547.29|545.09|547.29|545.09|547.29|545.09|0
1644317150000|2022-02-08 10:45:50|547.18|544.98|547.18|544.98|547.18|544.98|547.07|544.87|0
1644317160000|2022-02-08 10:46:00|547.29|545.09|547.18|544.98|547.29|545.09|547.18|544.98|0
1644317170000|2022-02-08 10:46:10|547.07|544.87|547.29|545.09|547.29|545.09|547.07|544.87|0
1644317210000|2022-02-08 10:46:50|548.18|545.98|547.73|545.53|548.18|545.98|547.73|545.53|0
1644317220000|2022-02-08 10:47:00|547.85|545.65|547.96|545.76|547.96|545.76|547.73|545.53|0
1644317230000|2022-02-08 10:47:10|547.73|545.53|547.73|545.53|547.73|545.53|547.73|545.53|0
1644317250000|2022-02-08 10:47:30|547.96|545.76|547.73|545.53|547.96|545.76|547.73|545.53|0
1644317270000|2022-02-08 10:47:50|547.51|545.31|547.29|545.09|547.51|545.31|547.29|545.09|0
1644317280000|2022-02-08 10:48:00|547.73|545.53|548.18|545.98|548.18|545.98|547.73|545.53|0
1644317290000|2022-02-08 10:48:10|548.4|546.2|548.4|546.2|548.4|546.2|548.18|545.98|0
1644317300000|2022-02-08 10:48:20|548.62|546.42|548.18|545.98|548.62|546.42|548.18|545.98|0
1644317310000|2022-02-08 10:48:30|548.07|545.87|548.18|545.98|548.4|546.2|548.07|545.87|0
1644317330000|2022-02-08 10:48:50|547.96|545.76|548.18|545.98|548.18|545.98|547.96|545.76|0
1644317340000|2022-02-08 10:49:00|547.96|545.76|547.73|545.53|547.96|545.76|547.73|545.53|0
1644317350000|2022-02-08 10:49:10|547.51|545.31|547.51|545.31|547.51|545.31|547.51|545.31|0
1644317360000|2022-02-08 10:49:20|547.63|545.43|547.07|544.87|547.63|545.43|547.07|544.87|0
1644317370000|2022-02-08 10:49:30|547.18|544.98|546.84|544.64|547.18|544.98|546.84|544.64|0
1644317380000|2022-02-08 10:49:40|547.07|544.87|546.84|544.64|547.07|544.87|546.84|544.64|0
1644317390000|2022-02-08 10:49:50|546.62|544.42|546.62|544.42|546.62|544.42|546.62|544.42|0
1644317400000|2022-02-08 10:50:00|546.4|544.2|545.96|543.76|546.4|544.2|545.96|543.76|0
1644317410000|2022-02-08 10:50:10|545.73|543.53|546.29|544.09|546.62|544.42|545.73|543.53|0
1644317420000|2022-02-08 10:50:20|546.18|543.98|545.73|543.53|546.18|543.98|545.73|543.53|0
1644317440000|2022-02-08 10:50:40|545.96|543.76|546.07|543.87|546.07|543.87|545.96|543.76|0
1644317450000|2022-02-08 10:50:50|546.62|544.42|546.62|544.42|546.84|544.64|546.62|544.42|0
1644317460000|2022-02-08 10:51:00|546.4|544.2|547.07|544.87|547.07|544.87|546.4|544.2|0
1644317470000|2022-02-08 10:51:10|547.29|545.09|547.73|545.53|547.73|545.53|547.29|545.09|0
1644317490000|2022-02-08 10:51:30|547.85|545.65|548.4|546.2|548.4|546.2|547.73|545.53|0
1644317500000|2022-02-08 10:51:40|548.62|546.42|548.4|546.2|548.62|546.42|548.4|546.2|0
1644317510000|2022-02-08 10:51:50|548.18|545.98|548.18|545.98|548.18|545.98|548.18|545.98|0
1644317520000|2022-02-08 10:52:00|547.96|545.76|548.4|546.2|548.4|546.2|547.96|545.76|0
1644317530000|2022-02-08 10:52:10|548.18|545.98|548.18|545.98|548.4|546.2|548.18|545.98|0
1644317540000|2022-02-08 10:52:20|548.4|546.2|548.85|546.65|548.85|546.65|548.4|546.2|0
1644317550000|2022-02-08 10:52:30|548.96|546.76|548.85|546.65|548.96|546.76|548.85|546.65|0
1644317560000|2022-02-08 10:52:40|548.62|546.42|548.4|546.2|548.62|546.42|548.4|546.2|0
1644317570000|2022-02-08 10:52:50|548.62|546.42|548.52|546.32|548.62|546.42|548.52|546.32|0
1644317580000|2022-02-08 10:53:00|548.4|546.2|548.4|546.2|548.62|546.42|548.4|546.2|0
1644317590000|2022-02-08 10:53:10|548.18|545.98|548.18|545.98|548.18|545.98|548.18|545.98|0
1644317600000|2022-02-08 10:53:20|548.62|546.42|548.62|546.42|548.74|546.54|548.62|546.42|0
1644317610000|2022-02-08 10:53:30|548.4|546.2|548.4|546.2|548.4|546.2|548.4|546.2|0
1644317620000|2022-02-08 10:53:40|548.18|545.98|548.18|545.98|548.18|545.98|548.18|545.98|0
1644317630000|2022-02-08 10:53:50|548.07|545.87|548.18|545.98|548.18|545.98|548.07|545.87|0
1644317640000|2022-02-08 10:54:00|547.96|545.76|548.29|546.09|548.29|546.09|547.73|545.53|0
1644317650000|2022-02-08 10:54:10|548.4|546.2|548.4|546.2|548.4|546.2|548.4|546.2|0
1644317660000|2022-02-08 10:54:20|548.85|546.65|548.74|546.54|548.85|546.65|548.74|546.54|0
1644317670000|2022-02-08 10:54:30|548.62|546.42|548.62|546.42|548.62|546.42|548.52|546.32|0
1644317680000|2022-02-08 10:54:40|548.4|546.2|548.52|546.32|548.52|546.32|548.4|546.2|0
1644317690000|2022-02-08 10:54:50|548.4|546.2|548.74|546.54|548.74|546.54|548.4|546.2|0
1644317700000|2022-02-08 10:55:00|548.84|546.64|548.62|546.42|548.84|546.64|548.62|546.42|0
1644317710000|2022-02-08 10:55:10|548.4|546.2|548.52|546.32|548.52|546.32|548.4|546.2|0
1644317720000|2022-02-08 10:55:20|548.18|545.98|548.18|545.98|548.18|545.98|548.07|545.87|0
1644317730000|2022-02-08 10:55:30|548.07|545.87|547.73|545.53|548.07|545.87|547.73|545.53|0
1644317740000|2022-02-08 10:55:40|547.96|545.76|547.96|545.76|547.96|545.76|547.96|545.76|0
1644317750000|2022-02-08 10:55:50|547.85|545.65|547.85|545.65|547.85|545.65|547.85|545.65|0
1644317760000|2022-02-08 10:56:00|547.73|545.53|547.85|545.65|547.96|545.76|547.73|545.53|0
1644317770000|2022-02-08 10:56:10|547.95|545.75|547.85|545.65|547.95|545.75|547.85|545.65|0
1644317780000|2022-02-08 10:56:20|547.95|545.75|547.85|545.65|547.95|545.75|547.73|545.53|0
1644317790000|2022-02-08 10:56:30|547.73|545.53|547.95|545.75|547.95|545.75|547.73|545.53|0
1644317800000|2022-02-08 10:56:40|547.73|545.53|547.95|545.75|547.95|545.75|547.73|545.53|0
1644317820000|2022-02-08 10:57:00|547.73|545.53|547.95|545.75|547.95|545.75|547.73|545.53|0
1644317830000|2022-02-08 10:57:10|547.73|545.53|547.95|545.75|547.95|545.75|547.73|545.53|0
1644317840000|2022-02-08 10:57:20|547.85|545.65|547.95|545.75|547.95|545.75|547.85|545.65|0
1644317860000|2022-02-08 10:57:40|547.73|545.53|547.73|545.53|547.73|545.53|547.73|545.53|0
1644317870000|2022-02-08 10:57:50|547.95|545.75|547.63|545.43|547.95|545.75|547.63|545.43|0
1644317880000|2022-02-08 10:58:00|547.73|545.53|547.73|545.53|547.95|545.75|547.73|545.53|0
1644317890000|2022-02-08 10:58:10|547.4|545.2|547.4|545.2|547.4|545.2|547.4|545.2|0
1644317900000|2022-02-08 10:58:20|547.73|545.53|547.73|545.53|547.95|545.75|547.73|545.53|0
1644317910000|2022-02-08 10:58:30|547.95|545.75|547.95|545.75|547.95|545.75|547.95|545.75|0
1644317920000|2022-02-08 10:58:40|547.73|545.53|547.85|545.65|547.85|545.65|547.73|545.53|0
1644317930000|2022-02-08 10:58:50|547.73|545.53|547.63|545.43|547.73|545.53|547.63|545.43|0
1644317940000|2022-02-08 10:59:00|547.73|545.53|547.73|545.53|547.73|545.53|547.73|545.53|0
1644317950000|2022-02-08 10:59:10|547.95|545.75|547.73|545.53|547.95|545.75|547.73|545.53|0
1644317970000|2022-02-08 10:59:30|547.85|545.65|547.95|545.75|547.95|545.75|547.85|545.65|0
1644318000000|2022-02-08 11:00:00|547.73|545.53|547.06|544.86|547.73|545.53|547.06|544.86|0
1644318010000|2022-02-08 11:00:10|547.73|545.53|547.63|545.43|547.95|545.75|547.63|545.43|0
1644318030000|2022-02-08 11:00:30|547.95|545.75|547.73|545.53|547.95|545.75|547.73|545.53|0
1644318040000|2022-02-08 11:00:40|547.85|545.65|547.95|545.75|547.95|545.75|547.85|545.65|0
1644318080000|2022-02-08 11:01:20|548.18|545.98|548.62|546.42|548.62|546.42|548.18|545.98|0
1644318090000|2022-02-08 11:01:30|548.84|546.64|548.84|546.64|548.84|546.64|548.84|546.64|0
1644318100000|2022-02-08 11:01:40|549.07|546.87|550.4|548.2|550.4|548.2|549.07|546.87|0
1644318110000|2022-02-08 11:01:50|550.62|548.42|550.85|548.65|551.07|548.87|550.62|548.42|0
1644318120000|2022-02-08 11:02:00|551.07|548.87|550.85|548.65|551.07|548.87|550.85|548.65|0
1644318130000|2022-02-08 11:02:10|551.07|548.87|551.29|549.09|551.52|549.32|551.07|548.87|0
1644318140000|2022-02-08 11:02:20|551.52|549.32|551.96|549.76|551.96|549.76|551.52|549.32|0
1644318150000|2022-02-08 11:02:30|552.18|549.98|552.18|549.98|552.41|550.21|552.18|549.98|0
1644318160000|2022-02-08 11:02:40|552.41|550.21|552.41|550.21|552.41|550.21|552.18|549.98|0
1644318170000|2022-02-08 11:02:50|552.52|550.32|552.52|550.32|552.52|550.32|552.41|550.21|0
1644318180000|2022-02-08 11:03:00|552.41|550.21|552.63|550.43|552.63|550.43|552.41|550.21|0
1644318190000|2022-02-08 11:03:10|552.52|550.32|552.18|549.98|552.52|550.32|552.18|549.98|0
1644318200000|2022-02-08 11:03:20|551.74|549.54|551.74|549.54|551.74|549.54|551.29|549.09|0
1644318210000|2022-02-08 11:03:30|552.08|549.88|551.52|549.32|552.08|549.88|551.52|549.32|0
1644318230000|2022-02-08 11:03:50|551.19|548.99|550.85|548.65|551.19|548.99|550.85|548.65|0
1644318240000|2022-02-08 11:04:00|550.62|548.42|550.85|548.65|550.85|548.65|550.62|548.42|0
1644318250000|2022-02-08 11:04:10|550.62|548.42|550.62|548.42|550.62|548.42|550.4|548.2|0
1644318260000|2022-02-08 11:04:20|550.74|548.54|550.52|548.32|550.74|548.54|550.52|548.32|0
1644318270000|2022-02-08 11:04:30|550.62|548.42|549.96|547.76|550.62|548.42|549.96|547.76|0
1644318280000|2022-02-08 11:04:40|550.18|547.98|549.96|547.76|550.18|547.98|549.96|547.76|0
1644318290000|2022-02-08 11:04:50|549.73|547.53|549.51|547.31|549.73|547.53|549.51|547.31|0
1644318300000|2022-02-08 11:05:00|549.63|547.43|549.73|547.53|549.85|547.65|549.63|547.43|0
1644318310000|2022-02-08 11:05:10|549.51|547.31|549.29|547.09|549.85|547.65|549.29|547.09|0
1644318320000|2022-02-08 11:05:20|549.07|546.87|548.84|546.64|549.07|546.87|548.84|546.64|0
1644318330000|2022-02-08 11:05:30|548.62|546.42|548.62|546.42|548.84|546.64|548.62|546.42|0
1644318340000|2022-02-08 11:05:40|548.84|546.64|548.74|546.54|548.84|546.64|548.62|546.42|0
1644318350000|2022-02-08 11:05:50|548.84|546.64|548.62|546.42|548.84|546.64|548.62|546.42|0
1644318360000|2022-02-08 11:06:00|548.4|546.2|548.29|546.09|548.4|546.2|548.18|545.98|0
1644318370000|2022-02-08 11:06:10|548.18|545.98|548.18|545.98|548.18|545.98|548.18|545.98|0
1644318380000|2022-02-08 11:06:20|547.95|545.75|548.18|545.98|548.18|545.98|547.95|545.75|0
1644318390000|2022-02-08 11:06:30|547.73|545.53|547.95|545.75|547.95|545.75|547.73|545.53|0
1644318400000|2022-02-08 11:06:40|548.18|545.98|548.4|546.2|548.4|546.2|548.18|545.98|0
1644318410000|2022-02-08 11:06:50|548.18|545.98|548.07|545.87|548.18|545.98|547.95|545.75|0
1644318420000|2022-02-08 11:07:00|548.18|545.98|548.18|545.98|548.4|546.2|548.18|545.98|0
1644318430000|2022-02-08 11:07:10|548.29|546.09|548.4|546.2|548.4|546.2|548.29|546.09|0
1644318440000|2022-02-08 11:07:20|549.06|546.86|549.4|547.2|549.4|547.2|548.84|546.64|0
1644318450000|2022-02-08 11:07:30|549.85|547.65|549.96|547.76|549.96|547.76|549.85|547.65|0
1644318460000|2022-02-08 11:07:40|549.85|547.65|549.51|547.31|549.85|547.65|549.51|547.31|0
1644318470000|2022-02-08 11:07:50|549.4|547.2|549.51|547.31|549.51|547.31|549.29|547.09|0
1644318480000|2022-02-08 11:08:00|549.63|547.43|549.73|547.53|549.73|547.53|549.63|547.43|0
1644318490000|2022-02-08 11:08:10|549.85|547.65|549.29|547.09|549.85|547.65|549.29|547.09|0
1644318500000|2022-02-08 11:08:20|549.06|546.86|549.29|547.09|549.29|547.09|548.96|546.76|0
1644318510000|2022-02-08 11:08:30|549.73|547.53|549.51|547.31|549.73|547.53|549.51|547.31|0
1644318520000|2022-02-08 11:08:40|549.63|547.43|549.63|547.43|549.73|547.53|549.63|547.43|0
1644318530000|2022-02-08 11:08:50|549.51|547.31|549.4|547.2|549.51|547.31|549.4|547.2|0
1644318540000|2022-02-08 11:09:00|548.96|546.76|550.07|547.87|550.07|547.87|548.96|546.76|0
1644318550000|2022-02-08 11:09:10|550.18|547.98|550.62|548.42|550.62|548.42|550.18|547.98|0
1644318560000|2022-02-08 11:09:20|550.52|548.32|550.74|548.54|550.74|548.54|550.52|548.32|0
1644318570000|2022-02-08 11:09:30|550.62|548.42|550.85|548.65|550.85|548.65|550.62|548.42|0
1644318580000|2022-02-08 11:09:40|550.74|548.54|550.74|548.54|550.74|548.54|550.74|548.54|0
1644318590000|2022-02-08 11:09:50|550.85|548.65|551.07|548.87|551.07|548.87|550.62|548.42|0
1644318600000|2022-02-08 11:10:00|550.85|548.65|551.07|548.87|551.07|548.87|550.62|548.42|0
1644318610000|2022-02-08 11:10:10|551.29|549.09|551.29|549.09|551.29|549.09|551.18|548.98|0
1644318620000|2022-02-08 11:10:20|550.85|548.65|551.51|549.31|551.51|549.31|550.85|548.65|0
1644318630000|2022-02-08 11:10:30|551.29|549.09|551.29|549.09|551.29|549.09|551.18|548.98|0
1644318640000|2022-02-08 11:10:40|551.51|549.31|551.74|549.54|551.74|549.54|551.51|549.31|0
1644318650000|2022-02-08 11:10:50|551.51|549.31|550.85|548.65|551.51|549.31|550.85|548.65|0
1644318660000|2022-02-08 11:11:00|551.07|548.87|550.85|548.65|551.18|548.98|550.85|548.65|0
1644318670000|2022-02-08 11:11:10|550.62|548.42|551.18|548.98|551.18|548.98|550.62|548.42|0
1644318680000|2022-02-08 11:11:20|551.29|549.09|550.85|548.65|551.29|549.09|550.85|548.65|0
1644318690000|2022-02-08 11:11:30|551.29|549.09|551.29|549.09|551.29|549.09|551.29|549.09|0
1644318700000|2022-02-08 11:11:40|551.07|548.87|551.74|549.54|551.74|549.54|551.07|548.87|0
1644318710000|2022-02-08 11:11:50|551.63|549.43|551.51|549.31|551.63|549.43|551.41|549.21|0
1644318720000|2022-02-08 11:12:00|551.18|548.98|551.29|549.09|551.41|549.21|551.18|548.98|0
1644318730000|2022-02-08 11:12:10|551.41|549.21|551.18|548.98|551.41|549.21|551.07|548.87|0
1644318740000|2022-02-08 11:12:20|551.29|549.09|551.41|549.21|551.41|549.21|551.29|549.09|0
1644318750000|2022-02-08 11:12:30|550.85|548.65|550.85|548.65|550.85|548.65|550.62|548.42|0
1644318760000|2022-02-08 11:12:40|550.84|548.64|550.96|548.76|550.96|548.76|550.84|548.64|0
1644318770000|2022-02-08 11:12:50|550.74|548.54|550.84|548.64|550.84|548.64|550.74|548.54|0
1644318780000|2022-02-08 11:13:00|550.96|548.76|551.41|549.21|551.41|549.21|550.96|548.76|0
1644318790000|2022-02-08 11:13:10|551.29|549.09|551.74|549.54|551.74|549.54|551.29|549.09|0
1644318800000|2022-02-08 11:13:20|551.85|549.65|551.74|549.54|551.85|549.65|551.51|549.31|0
1644318820000|2022-02-08 11:13:40|551.63|549.43|551.51|549.31|551.74|549.54|551.51|549.31|0
1644318830000|2022-02-08 11:13:50|551.63|549.43|551.63|549.43|551.85|549.65|551.63|549.43|0
1644318840000|2022-02-08 11:14:00|552.18|549.98|552.3|550.1|552.4|550.2|552.18|549.98|0
1644318850000|2022-02-08 11:14:10|551.96|549.76|551.74|549.54|551.96|549.76|551.74|549.54|0
1644318860000|2022-02-08 11:14:20|551.51|549.31|551.74|549.54|551.74|549.54|551.51|549.31|0
1644318870000|2022-02-08 11:14:30|551.63|549.43|551.51|549.31|551.74|549.54|551.51|549.31|0
1644318880000|2022-02-08 11:14:40|551.41|549.21|551.51|549.31|551.51|549.31|551.29|549.09|0
1644318890000|2022-02-08 11:14:50|551.41|549.21|551.74|549.54|551.74|549.54|551.41|549.21|0
1644318900000|2022-02-08 11:15:00|551.63|549.43|551.29|549.09|551.63|549.43|551.29|549.09|0
1644318910000|2022-02-08 11:15:10|550.62|548.42|550.74|548.54|550.74|548.54|550.62|548.42|0
1644318920000|2022-02-08 11:15:20|550.62|548.42|551.07|548.87|551.07|548.87|550.51|548.31|0
1644318930000|2022-02-08 11:15:30|550.84|548.64|550.18|547.98|550.84|548.64|550.18|547.98|0
1644318940000|2022-02-08 11:15:40|550.29|548.09|550.29|548.09|550.29|548.09|550.18|547.98|0
1644318950000|2022-02-08 11:15:50|550.18|547.98|550.62|548.42|550.62|548.42|550.18|547.98|0
1644318960000|2022-02-08 11:16:00|550.51|548.31|550.4|548.2|550.51|548.31|550.18|547.98|0
1644318970000|2022-02-08 11:16:10|550.29|548.09|550.62|548.42|550.62|548.42|550.29|548.09|0
1644318980000|2022-02-08 11:16:20|550.51|548.31|550.4|548.2|550.51|548.31|550.4|548.2|0
1644318990000|2022-02-08 11:16:30|550.62|548.42|550.62|548.42|550.62|548.42|550.62|548.42|0
1644319000000|2022-02-08 11:16:40|550.4|548.2|550.62|548.42|550.62|548.42|550.4|548.2|0
1644319010000|2022-02-08 11:16:50|550.74|548.54|550.62|548.42|550.74|548.54|550.4|548.2|0
1644319020000|2022-02-08 11:17:00|550.4|548.2|550.62|548.42|550.62|548.42|550.4|548.2|0
1644319030000|2022-02-08 11:17:10|550.84|548.64|550.51|548.31|550.84|548.64|550.51|548.31|0
1644319040000|2022-02-08 11:17:20|550.62|548.42|551.96|549.76|551.96|549.76|550.62|548.42|0
1644319050000|2022-02-08 11:17:30|552.07|549.87|551.29|549.09|552.07|549.87|551.18|548.98|0
1644319060000|2022-02-08 11:17:40|551.51|549.31|551.74|549.54|551.74|549.54|551.51|549.31|0
1644319070000|2022-02-08 11:17:50|551.51|549.31|551.74|549.54|551.74|549.54|551.51|549.31|0
1644319080000|2022-02-08 11:18:00|551.85|549.65|552.07|549.87|552.07|549.87|551.74|549.54|0
1644319090000|2022-02-08 11:18:10|551.96|549.76|551.96|549.76|551.96|549.76|551.85|549.65|0
1644319110000|2022-02-08 11:18:30|552.18|549.98|553.07|550.87|553.07|550.87|552.18|549.98|0
1644319120000|2022-02-08 11:18:40|552.85|550.65|553.3|551.1|553.52|551.32|552.85|550.65|0
1644319130000|2022-02-08 11:18:50|553.19|550.99|552.63|550.43|553.3|551.1|552.63|550.43|0
1644319140000|2022-02-08 11:19:00|553.07|550.87|552.85|550.65|553.07|550.87|552.85|550.65|0
1644319150000|2022-02-08 11:19:10|552.63|550.43|552.85|550.65|552.85|550.65|552.63|550.43|0
1644319160000|2022-02-08 11:19:20|553.07|550.87|552.97|550.77|553.07|550.87|552.97|550.77|0
1644319170000|2022-02-08 11:19:30|552.85|550.65|553.07|550.87|553.07|550.87|552.85|550.65|0
1644319180000|2022-02-08 11:19:40|552.85|550.65|553.07|550.87|553.07|550.87|552.85|550.65|0
1644319190000|2022-02-08 11:19:50|552.97|550.77|552.85|550.65|552.97|550.77|552.85|550.65|0
1644319200000|2022-02-08 11:20:00|552.63|550.43|552.74|550.54|552.74|550.54|552.63|550.43|0
1644319210000|2022-02-08 11:20:10|552.18|549.98|551.96|549.76|552.18|549.98|551.73|549.53|0
1644319220000|2022-02-08 11:20:20|551.73|549.53|551.96|549.76|551.96|549.76|551.73|549.53|0
1644319230000|2022-02-08 11:20:30|551.73|549.53|552.18|549.98|552.18|549.98|551.73|549.53|0
1644319240000|2022-02-08 11:20:40|552.4|550.2|552.18|549.98|552.4|550.2|552.18|549.98|0
1644319250000|2022-02-08 11:20:50|552.07|549.87|552.4|550.2|552.4|550.2|552.07|549.87|0
1644319260000|2022-02-08 11:21:00|552.3|550.1|551.96|549.76|552.3|550.1|551.73|549.53|0
1644319270000|2022-02-08 11:21:10|552.18|549.98|551.85|549.65|552.18|549.98|551.85|549.65|0
1644319280000|2022-02-08 11:21:20|551.96|549.76|552.18|549.98|552.18|549.98|551.51|549.31|0
1644319290000|2022-02-08 11:21:30|552.07|549.87|552.18|549.98|552.18|549.98|552.07|549.87|0
1644319300000|2022-02-08 11:21:40|552.07|549.87|552.18|549.98|552.18|549.98|552.07|549.87|0
1644319310000|2022-02-08 11:21:50|552.3|550.1|553.07|550.87|553.07|550.87|552.3|550.1|0
1644319320000|2022-02-08 11:22:00|552.85|550.65|553.07|550.87|553.07|550.87|552.63|550.43|0
1644319330000|2022-02-08 11:22:10|552.85|550.65|552.85|550.65|552.85|550.65|552.85|550.65|0
1644319340000|2022-02-08 11:22:20|552.74|550.54|552.85|550.65|552.85|550.65|552.74|550.54|0
1644319350000|2022-02-08 11:22:30|552.74|550.54|552.85|550.65|552.85|550.65|552.74|550.54|0
1644319360000|2022-02-08 11:22:40|553.07|550.87|553.07|550.87|553.19|550.99|553.07|550.87|0
1644319370000|2022-02-08 11:22:50|553.19|550.99|553.3|551.1|553.3|551.1|553.07|550.87|0
1644319380000|2022-02-08 11:23:00|553.52|551.32|553.3|551.1|553.52|551.32|553.07|550.87|0
1644319390000|2022-02-08 11:23:10|553.52|551.32|552.4|550.2|553.52|551.32|552.4|550.2|0
1644319400000|2022-02-08 11:23:20|552.63|550.43|552.52|550.32|552.63|550.43|552.52|550.32|0
1644319410000|2022-02-08 11:23:30|551.96|549.76|551.96|549.76|552.18|549.98|551.96|549.76|0
1644319420000|2022-02-08 11:23:40|551.73|549.53|551.73|549.53|551.73|549.53|551.73|549.53|0
1644319430000|2022-02-08 11:23:50|551.85|549.65|551.51|549.31|551.85|549.65|551.51|549.31|0
1644319440000|2022-02-08 11:24:00|551.4|549.2|551.29|549.09|551.4|549.2|551.29|549.09|0
1644319450000|2022-02-08 11:24:10|551.18|548.98|551.85|549.65|551.85|549.65|551.18|548.98|0
1644319460000|2022-02-08 11:24:20|552.18|549.98|552.63|550.43|552.63|550.43|552.07|549.87|0
1644319470000|2022-02-08 11:24:30|552.74|550.54|553.52|551.32|553.52|551.32|552.74|550.54|0
1644319480000|2022-02-08 11:24:40|554.41|552.21|554.19|551.99|554.41|552.21|554.19|551.99|0
1644319490000|2022-02-08 11:24:50|553.96|551.76|553.63|551.43|553.96|551.76|553.63|551.43|0
1644319500000|2022-02-08 11:25:00|553.74|551.54|553.86|551.66|553.96|551.76|553.74|551.54|0
1644319510000|2022-02-08 11:25:10|554.19|551.99|554.63|552.43|554.63|552.43|554.19|551.99|0
1644319520000|2022-02-08 11:25:20|555.42|553.22|554.86|552.66|555.42|553.22|554.86|552.66|0
1644319530000|2022-02-08 11:25:30|554.75|552.55|554.63|552.43|554.75|552.55|554.63|552.43|0
1644319540000|2022-02-08 11:25:40|554.86|552.66|554.86|552.66|554.86|552.66|554.53|552.33|0
1644319550000|2022-02-08 11:25:50|555.08|552.88|554.86|552.66|555.3|553.1|554.86|552.66|0
1644319560000|2022-02-08 11:26:00|555.08|552.88|554.63|552.43|555.08|552.88|554.63|552.43|0
1644319570000|2022-02-08 11:26:10|554.3|552.1|554.33|552.13|554.44|552.24|554.22|552.02|0
1644319580000|2022-02-08 11:26:20|554.11|551.91|554.6|552.4|554.6|552.4|554.11|551.91|0
1644319590000|2022-02-08 11:26:30|554.71|552.51|554.71|552.51|554.71|552.51|554.49|552.29|0
1644319600000|2022-02-08 11:26:40|554.93|552.73|554.93|552.73|554.93|552.73|554.93|552.73|0
1644319610000|2022-02-08 11:26:50|555.38|553.18|555.82|553.62|555.82|553.62|555.38|553.18|0
1644319620000|2022-02-08 11:27:00|555.72|553.52|555.49|553.29|555.72|553.52|555.49|553.29|0
1644319630000|2022-02-08 11:27:10|555.15|552.95|554.26|552.06|555.15|552.95|554.26|552.06|0
1644319640000|2022-02-08 11:27:20|554.04|551.84|554.26|552.06|554.26|552.06|554.04|551.84|0
1644319650000|2022-02-08 11:27:30|554.04|551.84|554.26|552.06|554.26|552.06|554.04|551.84|0
1644319660000|2022-02-08 11:27:40|554.38|552.18|554.04|551.84|554.49|552.29|554.04|551.84|0
1644319670000|2022-02-08 11:27:50|554.16|551.96|555.15|552.95|555.15|552.95|554.16|551.96|0
1644319680000|2022-02-08 11:28:00|555.05|552.85|555.38|553.18|555.38|553.18|555.05|552.85|0
1644319690000|2022-02-08 11:28:10|555.15|552.95|554.93|552.73|555.15|552.95|554.93|552.73|0
1644319700000|2022-02-08 11:28:20|554.71|552.51|554.71|552.51|554.71|552.51|554.49|552.29|0
1644319710000|2022-02-08 11:28:30|555.15|552.95|555.15|552.95|555.15|552.95|555.15|552.95|0
1644319720000|2022-02-08 11:28:40|554.93|552.73|555.15|552.95|555.15|552.95|554.93|552.73|0
1644319730000|2022-02-08 11:28:50|555.05|552.85|555.15|552.95|555.15|552.95|554.93|552.73|0
1644319740000|2022-02-08 11:29:00|555.05|552.85|554.04|551.84|555.05|552.85|554.04|551.84|0
1644319750000|2022-02-08 11:29:10|553.82|551.62|554.49|552.29|554.49|552.29|553.82|551.62|0
1644319760000|2022-02-08 11:29:20|554.6|552.4|554.71|552.51|554.71|552.51|554.6|552.4|0
1644319770000|2022-02-08 11:29:30|554.26|552.06|554.38|552.18|554.38|552.18|554.04|551.84|0
1644319780000|2022-02-08 11:29:40|554.26|552.06|554.04|551.84|554.26|552.06|554.04|551.84|0
1644319790000|2022-02-08 11:29:50|553.93|551.73|554.16|551.96|554.16|551.96|553.93|551.73|0
1644319800000|2022-02-08 11:30:00|554.26|552.06|554.04|551.84|554.38|552.18|554.04|551.84|0
1644319810000|2022-02-08 11:30:10|553.93|551.73|554.04|551.84|554.04|551.84|553.93|551.73|0
1644319820000|2022-02-08 11:30:20|553.82|551.62|553.82|551.62|553.93|551.73|553.82|551.62|0
1644319830000|2022-02-08 11:30:30|553.59|551.39|553.15|550.95|553.59|551.39|552.93|550.73|0
1644319840000|2022-02-08 11:30:40|553.04|550.84|553.15|550.95|553.15|550.95|553.04|550.84|0
1644319850000|2022-02-08 11:30:50|552.93|550.73|553.04|550.84|553.04|550.84|552.93|550.73|0
1644319860000|2022-02-08 11:31:00|552.93|550.73|552.7|550.5|552.93|550.73|552.7|550.5|0
1644319870000|2022-02-08 11:31:10|552.48|550.28|552.26|550.06|552.48|550.28|552.26|550.06|0
1644319880000|2022-02-08 11:31:20|552.48|550.28|552.7|550.5|552.93|550.73|552.48|550.28|0
1644319890000|2022-02-08 11:31:30|552.48|550.28|552.48|550.28|552.7|550.5|552.48|550.28|0
1644319900000|2022-02-08 11:31:40|552.7|550.5|553.15|550.95|553.15|550.95|552.7|550.5|0
1644319910000|2022-02-08 11:31:50|552.93|550.73|552.48|550.28|552.93|550.73|552.48|550.28|0
1644319920000|2022-02-08 11:32:00|552.26|550.06|551.93|549.73|552.26|550.06|551.93|549.73|0
1644319930000|2022-02-08 11:32:10|551.81|549.61|552.26|550.06|552.26|550.06|551.81|549.61|0
1644319940000|2022-02-08 11:32:20|552.48|550.28|552.7|550.5|552.7|550.5|552.48|550.28|0
1644319950000|2022-02-08 11:32:30|552.6|550.4|552.26|550.06|552.6|550.4|552.26|550.06|0
1644319960000|2022-02-08 11:32:40|552.03|549.83|552.15|549.95|552.26|550.06|552.03|549.83|0
1644319970000|2022-02-08 11:32:50|552.26|550.06|552.26|550.06|552.26|550.06|552.26|550.06|0
1644319980000|2022-02-08 11:33:00|552.37|550.17|552.26|550.06|552.37|550.17|552.26|550.06|0
1644319990000|2022-02-08 11:33:10|552.48|550.28|552.03|549.83|552.48|550.28|552.03|549.83|0
1644320000000|2022-02-08 11:33:20|551.93|549.73|552.03|549.83|552.03|549.83|551.93|549.73|0
1644320010000|2022-02-08 11:33:30|551.93|549.73|552.26|550.06|552.26|550.06|551.93|549.73|0
1644320020000|2022-02-08 11:33:40|552.37|550.17|552.03|549.83|552.37|550.17|552.03|549.83|0
1644320030000|2022-02-08 11:33:50|552.26|550.06|552.48|550.28|552.48|550.28|552.26|550.06|0
1644320040000|2022-02-08 11:34:00|552.26|550.06|552.48|550.28|552.48|550.28|552.03|549.83|0
1644320050000|2022-02-08 11:34:10|552.26|550.06|552.48|550.28|552.48|550.28|552.26|550.06|0
1644320060000|2022-02-08 11:34:20|552.37|550.17|552.92|550.72|552.92|550.72|552.37|550.17|0
1644320070000|2022-02-08 11:34:30|553.15|550.95|553.49|551.29|553.59|551.39|553.15|550.95|0
1644320080000|2022-02-08 11:34:40|553.26|551.06|553.26|551.06|553.26|551.06|553.15|550.95|0
1644320090000|2022-02-08 11:34:50|553.37|551.17|553.37|551.17|553.37|551.17|553.15|550.95|0
1644320100000|2022-02-08 11:35:00|553.59|551.39|553.15|550.95|553.59|551.39|553.15|550.95|0
1644320110000|2022-02-08 11:35:10|553.04|550.84|553.15|550.95|553.15|550.95|553.04|550.84|0
1644320120000|2022-02-08 11:35:20|552.92|550.72|552.7|550.5|552.92|550.72|552.59|550.39|0
1644320130000|2022-02-08 11:35:30|552.92|550.72|552.92|550.72|552.92|550.72|552.7|550.5|0
1644320140000|2022-02-08 11:35:40|553.15|550.95|552.92|550.72|553.15|550.95|552.92|550.72|0
1644320150000|2022-02-08 11:35:50|553.04|550.84|552.92|550.72|553.04|550.84|552.92|550.72|0
1644320170000|2022-02-08 11:36:10|552.7|550.5|552.7|550.5|552.92|550.72|552.7|550.5|0
1644320180000|2022-02-08 11:36:20|552.92|550.72|552.59|550.39|552.92|550.72|552.59|550.39|0
1644320190000|2022-02-08 11:36:30|552.7|550.5|552.48|550.28|552.7|550.5|552.48|550.28|0
1644320200000|2022-02-08 11:36:40|552.37|550.17|552.26|550.06|552.37|550.17|552.26|550.06|0
1644320210000|2022-02-08 11:36:50|552.48|550.28|552.48|550.28|552.48|550.28|552.26|550.06|0
1644320220000|2022-02-08 11:37:00|552.59|550.39|552.59|550.39|552.59|550.39|552.59|550.39|0
1644320230000|2022-02-08 11:37:10|552.92|550.72|554.71|552.51|554.71|552.51|552.92|550.72|0
1644320240000|2022-02-08 11:37:20|554.48|552.28|554.48|552.28|554.48|552.28|554.26|552.06|0
1644320250000|2022-02-08 11:37:30|554.82|552.62|555.38|553.18|555.38|553.18|554.82|552.62|0
1644320260000|2022-02-08 11:37:40|555.15|552.95|555.6|553.4|555.6|553.4|555.15|552.95|0
1644320270000|2022-02-08 11:37:50|555.38|553.18|555.38|553.18|555.38|553.18|555.15|552.95|0
1644320280000|2022-02-08 11:38:00|555.6|553.4|555.71|553.51|555.71|553.51|555.38|553.18|0
1644320290000|2022-02-08 11:38:10|555.82|553.62|555.6|553.4|555.82|553.62|555.49|553.29|0
1644320300000|2022-02-08 11:38:20|555.38|553.18|556.05|553.85|556.05|553.85|555.38|553.18|0
1644320310000|2022-02-08 11:38:30|556.71|554.51|558.05|555.85|558.05|555.85|556.71|554.51|0
1644320320000|2022-02-08 11:38:40|557.61|555.41|557.16|554.96|557.61|555.41|556.94|554.74|0
1644320330000|2022-02-08 11:38:50|557.61|555.41|557.61|555.41|557.61|555.41|557.61|555.41|0
1644320340000|2022-02-08 11:39:00|557.38|555.18|557.16|554.96|557.38|555.18|557.16|554.96|0
1644320350000|2022-02-08 11:39:10|557.5|555.3|557.83|555.63|557.83|555.63|557.5|555.3|0
1644320360000|2022-02-08 11:39:20|557.61|555.41|557.61|555.41|557.61|555.41|557.38|555.18|0
1644320370000|2022-02-08 11:39:30|557.83|555.63|557.83|555.63|557.83|555.63|557.83|555.63|0
1644320380000|2022-02-08 11:39:40|558.05|555.85|558.05|555.85|558.28|556.08|557.95|555.75|0
1644320390000|2022-02-08 11:39:50|557.61|555.41|558.05|555.85|558.05|555.85|557.61|555.41|0
1644320400000|2022-02-08 11:40:00|557.83|555.63|557.61|555.41|557.95|555.75|557.61|555.41|0
1644320410000|2022-02-08 11:40:10|557.83|555.63|557.61|555.41|557.83|555.63|557.38|555.18|0
1644320420000|2022-02-08 11:40:20|557.38|555.18|557.38|555.18|557.38|555.18|557.38|555.18|0
1644320430000|2022-02-08 11:40:30|556.49|554.29|556.49|554.29|556.49|554.29|556.49|554.29|0
1644320440000|2022-02-08 11:40:40|556.04|553.84|555.6|553.4|556.04|553.84|555.6|553.4|0
1644320450000|2022-02-08 11:40:50|555.38|553.18|555.15|552.95|555.38|553.18|554.93|552.73|0
1644320460000|2022-02-08 11:41:00|555.27|553.07|554.26|552.06|555.27|553.07|554.26|552.06|0
1644320470000|2022-02-08 11:41:10|554.38|552.18|554.48|552.28|554.48|552.28|554.26|552.06|0
1644320480000|2022-02-08 11:41:20|554.26|552.06|553.59|551.39|554.26|552.06|553.59|551.39|0
1644320490000|2022-02-08 11:41:30|553.81|551.61|553.81|551.61|553.81|551.61|553.81|551.61|0
1644320500000|2022-02-08 11:41:40|553.59|551.39|554.04|551.84|554.04|551.84|553.59|551.39|0
1644320510000|2022-02-08 11:41:50|553.93|551.73|553.71|551.51|553.93|551.73|553.59|551.39|0
1644320520000|2022-02-08 11:42:00|553.81|551.61|554.04|551.84|554.15|551.95|553.81|551.61|0
1644320530000|2022-02-08 11:42:10|554.15|551.95|553.81|551.61|554.15|551.95|553.81|551.61|0
1644320540000|2022-02-08 11:42:20|554.04|551.84|555.04|552.84|555.04|552.84|554.04|551.84|0
1644320550000|2022-02-08 11:42:30|554.82|552.62|554.93|552.73|554.93|552.73|554.82|552.62|0
1644320560000|2022-02-08 11:42:40|555.15|552.95|554.38|552.18|555.15|552.95|554.38|552.18|0
1644320570000|2022-02-08 11:42:50|554.26|552.06|554.38|552.18|554.38|552.18|554.26|552.06|0
1644320580000|2022-02-08 11:43:00|554.26|552.06|554.38|552.18|554.71|552.51|554.26|552.06|0
1644320590000|2022-02-08 11:43:10|554.04|551.84|553.81|551.61|554.15|551.95|553.81|551.61|0
1644320600000|2022-02-08 11:43:20|553.59|551.39|553.59|551.39|553.59|551.39|553.59|551.39|0
1644320610000|2022-02-08 11:43:30|553.93|551.73|553.37|551.17|553.93|551.73|553.37|551.17|0
1644320620000|2022-02-08 11:43:40|553.48|551.28|553.81|551.61|553.81|551.61|553.48|551.28|0
1644320630000|2022-02-08 11:43:50|554.71|552.51|555.37|553.17|555.37|553.17|554.71|552.51|0
1644320640000|2022-02-08 11:44:00|555.15|552.95|555.15|552.95|555.15|552.95|554.93|552.73|0
1644320650000|2022-02-08 11:44:10|555.37|553.17|555.27|553.07|555.37|553.17|555.27|553.07|0
1644320660000|2022-02-08 11:44:20|554.93|552.73|555.27|553.07|555.27|553.07|554.93|552.73|0
1644320670000|2022-02-08 11:44:30|555.15|552.95|554.71|552.51|555.15|552.95|554.6|552.4|0
1644320680000|2022-02-08 11:44:40|554.6|552.4|555.27|553.07|555.27|553.07|554.6|552.4|0
1644320690000|2022-02-08 11:44:50|555.37|553.17|555.82|553.62|555.82|553.62|555.37|553.17|0
1644320700000|2022-02-08 11:45:00|556.27|554.07|556.71|554.51|556.71|554.51|556.27|554.07|0
1644320710000|2022-02-08 11:45:10|556.49|554.29|556.49|554.29|556.49|554.29|556.38|554.18|0
1644320720000|2022-02-08 11:45:20|556.71|554.51|556.61|554.41|556.71|554.51|556.61|554.41|0
1644320730000|2022-02-08 11:45:30|556.38|554.18|557.16|554.96|557.16|554.96|556.38|554.18|0
1644320740000|2022-02-08 11:45:40|557.38|555.18|557.61|555.41|557.61|555.41|557.38|555.18|0
1644320750000|2022-02-08 11:45:50|558.05|555.85|558.05|555.85|558.28|556.08|558.05|555.85|0
1644320760000|2022-02-08 11:46:00|558.28|556.08|558.5|556.3|558.5|556.3|558.28|556.08|0
1644320770000|2022-02-08 11:46:10|558.72|556.52|557.61|555.41|558.72|556.52|557.61|555.41|0
1644320780000|2022-02-08 11:46:20|557.72|555.52|557.83|555.63|557.83|555.63|557.5|555.3|0
1644320790000|2022-02-08 11:46:30|558.05|555.85|557.83|555.63|558.05|555.85|557.61|555.41|0
1644320800000|2022-02-08 11:46:40|558.05|555.85|558.05|555.85|558.05|555.85|558.05|555.85|0
1644320810000|2022-02-08 11:46:50|558.28|556.08|558.5|556.3|558.5|556.3|558.28|556.08|0
1644320820000|2022-02-08 11:47:00|558.39|556.19|558.95|556.75|558.95|556.75|558.39|556.19|0
1644320830000|2022-02-08 11:47:10|559.62|557.42|559.62|557.42|559.84|557.64|559.62|557.42|0
1644320840000|2022-02-08 11:47:20|559.73|557.53|558.84|556.64|559.73|557.53|558.72|556.52|0
1644320850000|2022-02-08 11:47:30|558.95|556.75|557.38|555.18|558.95|556.75|557.38|555.18|0
1644320860000|2022-02-08 11:47:40|557.16|554.96|557.38|555.18|557.5|555.3|557.16|554.96|0
1644320870000|2022-02-08 11:47:50|557.5|555.3|557.38|555.18|557.5|555.3|557.38|555.18|0
1644320880000|2022-02-08 11:48:00|557.5|555.3|556.94|554.74|557.5|555.3|556.94|554.74|0
1644320890000|2022-02-08 11:48:10|557.38|555.18|557.38|555.18|557.72|555.52|557.38|555.18|0
1644320900000|2022-02-08 11:48:20|557.95|555.75|557.95|555.75|557.95|555.75|557.95|555.75|0
1644320910000|2022-02-08 11:48:30|557.83|555.63|558.28|556.08|558.28|556.08|557.83|555.63|0
1644320920000|2022-02-08 11:48:40|558.5|556.3|558.5|556.3|558.5|556.3|558.28|556.08|0
1644320930000|2022-02-08 11:48:50|558.28|556.08|557.83|555.63|558.28|556.08|557.83|555.63|0
1644320940000|2022-02-08 11:49:00|558.05|555.85|558.72|556.52|558.72|556.52|557.83|555.63|0
1644320950000|2022-02-08 11:49:10|558.62|556.42|558.72|556.52|558.72|556.52|558.62|556.42|0
1644320960000|2022-02-08 11:49:20|558.95|556.75|558.84|556.64|559.17|556.97|558.84|556.64|0
1644320970000|2022-02-08 11:49:30|559.17|556.97|558.72|556.52|559.39|557.19|558.72|556.52|0
1644320980000|2022-02-08 11:49:40|558.5|556.3|558.95|556.75|558.95|556.75|558.5|556.3|0
1644320990000|2022-02-08 11:49:50|559.17|556.97|558.95|556.75|559.17|556.97|558.95|556.75|0
1644321000000|2022-02-08 11:50:00|558.84|556.64|558.72|556.52|558.95|556.75|558.72|556.52|0
1644321010000|2022-02-08 11:50:10|558.62|556.42|558.5|556.3|558.62|556.42|558.5|556.3|0
1644321020000|2022-02-08 11:50:20|558.72|556.52|558.95|556.75|559.06|556.86|558.72|556.52|0
1644321040000|2022-02-08 11:50:40|558.72|556.52|558.17|555.97|558.72|556.52|558.05|555.85|0
1644321050000|2022-02-08 11:50:50|558.28|556.08|558.05|555.85|558.28|556.08|558.05|555.85|0
1644321060000|2022-02-08 11:51:00|558.28|556.08|558.5|556.3|558.5|556.3|558.05|555.85|0
1644321080000|2022-02-08 11:51:20|558.72|556.52|558.95|556.75|558.95|556.75|558.72|556.52|0
1644321090000|2022-02-08 11:51:30|558.72|556.52|559.93|557.73|559.93|557.73|558.72|556.52|0
1644321100000|2022-02-08 11:51:40|559.6|557.4|559.26|557.06|559.6|557.4|559.03|556.83|0
1644321110000|2022-02-08 11:51:50|560.01|557.81|560.01|557.81|560.13|557.93|560.01|557.81|0
1644321120000|2022-02-08 11:52:00|559.24|557.04|559.68|557.48|559.68|557.48|559.12|556.92|0
1644321130000|2022-02-08 11:52:10|560.01|557.81|560.46|558.26|560.46|558.26|560.01|557.81|0
1644321140000|2022-02-08 11:52:20|560.23|558.03|560.01|557.81|560.23|558.03|559.79|557.59|0
1644321150000|2022-02-08 11:52:30|560.35|558.15|560.01|557.81|560.35|558.15|560.01|557.81|0
1644321160000|2022-02-08 11:52:40|559.79|557.59|559.79|557.59|559.79|557.59|559.79|557.59|0
1644321170000|2022-02-08 11:52:50|559.57|557.37|560.35|558.15|560.46|558.26|559.57|557.37|0
1644321180000|2022-02-08 11:53:00|560.01|557.81|560.01|557.81|560.01|557.81|559.57|557.37|0
1644321190000|2022-02-08 11:53:10|559.79|557.59|560.01|557.81|560.01|557.81|559.79|557.59|0
1644321200000|2022-02-08 11:53:20|560.23|558.03|560.46|558.26|560.9|558.7|560.23|558.03|0
1644321210000|2022-02-08 11:53:30|560.57|558.37|560.23|558.03|560.57|558.37|560.23|558.03|0
1644321220000|2022-02-08 11:53:40|560.46|558.26|559.79|557.59|560.46|558.26|559.46|557.26|0
1644321230000|2022-02-08 11:53:50|560.35|558.15|560.01|557.81|560.35|558.15|560.01|557.81|0
1644321240000|2022-02-08 11:54:00|560.13|557.93|559.9|557.7|560.13|557.93|559.9|557.7|0
1644321250000|2022-02-08 11:54:10|560.13|557.93|560.35|558.15|560.46|558.26|560.01|557.81|0
1644321260000|2022-02-08 11:54:20|560.68|558.48|560.01|557.81|560.68|558.48|560.01|557.81|0
1644321270000|2022-02-08 11:54:30|559.79|557.59|559.9|557.7|559.9|557.7|559.57|557.37|0
1644321280000|2022-02-08 11:54:40|559.68|557.48|559.12|556.92|559.68|557.48|559.12|556.92|0
1644321290000|2022-02-08 11:54:50|558.9|556.7|559.12|556.92|559.12|556.92|558.9|556.7|0
1644321300000|2022-02-08 11:55:00|559.34|557.14|559.57|557.37|559.57|557.37|559.34|557.14|0
1644321310000|2022-02-08 11:55:10|559.79|557.59|559.57|557.37|559.79|557.59|559.57|557.37|0
1644321320000|2022-02-08 11:55:20|559.79|557.59|559.79|557.59|560.01|557.81|559.79|557.59|0
1644321330000|2022-02-08 11:55:30|559.34|557.14|559.12|556.92|559.34|557.14|559.12|556.92|0
1644321340000|2022-02-08 11:55:40|559.34|557.14|559.12|556.92|559.34|557.14|559.12|556.92|0
1644321350000|2022-02-08 11:55:50|559.34|557.14|559.34|557.14|559.34|557.14|559.34|557.14|0
1644321360000|2022-02-08 11:56:00|559.46|557.26|560.23|558.03|560.23|558.03|559.34|557.14|0
1644321370000|2022-02-08 11:56:10|560.01|557.81|560.23|558.03|560.23|558.03|560.01|557.81|0
1644321380000|2022-02-08 11:56:20|560.01|557.81|558.9|556.7|560.01|557.81|558.9|556.7|0
1644321390000|2022-02-08 11:56:30|559.01|556.81|558.9|556.7|559.01|556.81|558.9|556.7|0
1644321400000|2022-02-08 11:56:40|558.79|556.59|558.79|556.59|558.9|556.7|558.79|556.59|0
1644321410000|2022-02-08 11:56:50|558.67|556.47|559.56|557.36|559.56|557.36|558.67|556.47|0
1644321420000|2022-02-08 11:57:00|559.34|557.14|559.12|556.92|559.34|557.14|559.12|556.92|0
1644321430000|2022-02-08 11:57:10|559.56|557.36|559.23|557.03|559.56|557.36|559.23|557.03|0
1644321440000|2022-02-08 11:57:20|559.34|557.14|558.9|556.7|559.34|557.14|558.9|556.7|0
1644321450000|2022-02-08 11:57:30|558.79|556.59|558.9|556.7|558.9|556.7|558.79|556.59|0
1644321460000|2022-02-08 11:57:40|558.79|556.59|558.9|556.7|558.9|556.7|558.79|556.59|0
1644321470000|2022-02-08 11:57:50|558.67|556.47|558.57|556.37|558.67|556.47|558.57|556.37|0
1644321480000|2022-02-08 11:58:00|558.67|556.47|559.01|556.81|559.12|556.92|558.67|556.47|0
1644321490000|2022-02-08 11:58:10|559.12|556.92|559.12|556.92|559.12|556.92|559.12|556.92|0
1644321500000|2022-02-08 11:58:20|559.01|556.81|558.9|556.7|559.01|556.81|558.79|556.59|0
1644321510000|2022-02-08 11:58:30|558.67|556.47|559.12|556.92|559.12|556.92|558.67|556.47|0
1644321520000|2022-02-08 11:58:40|559.01|556.81|559.01|556.81|559.23|557.03|559.01|556.81|0
1644321530000|2022-02-08 11:58:50|558.9|556.7|559.12|556.92|559.12|556.92|558.9|556.7|0
1644321550000|2022-02-08 11:59:10|558.9|556.7|559.01|556.81|559.12|556.92|558.9|556.7|0
1644321560000|2022-02-08 11:59:20|559.12|556.92|559.01|556.81|559.12|556.92|559.01|556.81|0
1644321570000|2022-02-08 11:59:30|558.9|556.7|559.12|556.92|559.12|556.92|558.9|556.7|0
1644321580000|2022-02-08 11:59:40|558.79|556.59|558.79|556.59|558.79|556.59|558.79|556.59|0
1644321590000|2022-02-08 11:59:50|558.67|556.47|558.01|555.81|558.67|556.47|558.01|555.81|0
1644321600000|2022-02-08 12:00:00|557.56|555.36|558.12|555.92|558.12|555.92|557.56|555.36|0
1644321610000|2022-02-08 12:00:10|558.23|556.03|558.01|555.81|558.23|556.03|558.01|555.81|0
1644321620000|2022-02-08 12:00:20|558.23|556.03|558.01|555.81|558.23|556.03|558.01|555.81|0
1644321630000|2022-02-08 12:00:30|557.78|555.58|557.78|555.58|557.78|555.58|557.56|555.36|0
1644321640000|2022-02-08 12:00:40|557.56|555.36|557.45|555.25|557.56|555.36|557.45|555.25|0
1644321650000|2022-02-08 12:00:50|557.78|555.58|557.9|555.7|558.01|555.81|557.78|555.58|0
1644321660000|2022-02-08 12:01:00|558.01|555.81|558.45|556.25|558.45|556.25|558.01|555.81|0
1644321670000|2022-02-08 12:01:10|558.9|556.7|558.67|556.47|558.9|556.7|558.45|556.25|0
1644321680000|2022-02-08 12:01:20|558.79|556.59|558.67|556.47|558.79|556.59|558.67|556.47|0
1644321690000|2022-02-08 12:01:30|558.9|556.7|559.12|556.92|559.12|556.92|558.9|556.7|0
1644321700000|2022-02-08 12:01:40|558.9|556.7|558.9|556.7|558.9|556.7|558.9|556.7|0
1644321710000|2022-02-08 12:01:50|558.67|556.47|558.67|556.47|558.67|556.47|558.67|556.47|0
1644321720000|2022-02-08 12:02:00|558.9|556.7|558.67|556.47|559.12|556.92|558.67|556.47|0
1644321730000|2022-02-08 12:02:10|558|555.8|558.23|556.03|558.23|556.03|558|555.8|0
1644321740000|2022-02-08 12:02:20|558.45|556.25|558.79|556.59|558.79|556.59|558.45|556.25|0
1644321750000|2022-02-08 12:02:30|559.12|556.92|559.12|556.92|559.23|557.03|559.12|556.92|0
1644321760000|2022-02-08 12:02:40|558.9|556.7|558.45|556.25|558.9|556.7|558.45|556.25|0
1644321770000|2022-02-08 12:02:50|558.34|556.14|558.45|556.25|558.45|556.25|558.34|556.14|0
1644321780000|2022-02-08 12:03:00|558.34|556.14|558.34|556.14|558.45|556.25|558.23|556.03|0
1644321790000|2022-02-08 12:03:10|558.23|556.03|558.34|556.14|558.45|556.25|558.23|556.03|0
1644321800000|2022-02-08 12:03:20|558.45|556.25|558.9|556.7|559.01|556.81|558.45|556.25|0
1644321810000|2022-02-08 12:03:30|559.12|556.92|558.79|556.59|559.12|556.92|558.79|556.59|0
1644321820000|2022-02-08 12:03:40|558.9|556.7|559.12|556.92|559.12|556.92|558.9|556.7|0
1644321830000|2022-02-08 12:03:50|558.9|556.7|558.67|556.47|558.9|556.7|558.67|556.47|0
1644321840000|2022-02-08 12:04:00|558.79|556.59|559.23|557.03|559.23|557.03|558.79|556.59|0
1644321850000|2022-02-08 12:04:10|559.34|557.14|559.46|557.26|559.46|557.26|559.34|557.14|0
1644321860000|2022-02-08 12:04:20|559.68|557.48|559.79|557.59|559.79|557.59|559.68|557.48|0
1644321880000|2022-02-08 12:04:40|560.01|557.81|560.01|557.81|560.79|558.59|560.01|557.81|0
1644321890000|2022-02-08 12:04:50|560.23|558.03|560.9|558.7|560.9|558.7|560.23|558.03|0
1644321900000|2022-02-08 12:05:00|560.68|558.48|561.12|558.92|561.35|559.15|560.68|558.48|0
1644321910000|2022-02-08 12:05:10|560.23|558.03|560.23|558.03|560.23|558.03|560.23|558.03|0
1644321920000|2022-02-08 12:05:20|559.79|557.59|560.01|557.81|560.01|557.81|559.79|557.59|0
1644321930000|2022-02-08 12:05:30|560.45|558.25|560.23|558.03|560.57|558.37|560.23|558.03|0
1644321940000|2022-02-08 12:05:40|560.45|558.25|560.23|558.03|560.68|558.48|560.23|558.03|0
1644321950000|2022-02-08 12:05:50|560.45|558.25|560.68|558.48|560.9|558.7|560.45|558.25|0
1644321960000|2022-02-08 12:06:00|560.45|558.25|559.34|557.14|560.45|558.25|559.34|557.14|0
1644321970000|2022-02-08 12:06:10|559.23|557.03|558.79|556.59|559.23|557.03|558.79|556.59|0
1644321980000|2022-02-08 12:06:20|558.23|556.03|559.12|556.92|559.12|556.92|558.23|556.03|0
1644321990000|2022-02-08 12:06:30|558.89|556.69|559.12|556.92|559.12|556.92|558.89|556.69|0
1644322000000|2022-02-08 12:06:40|558.89|556.69|558.89|556.69|559.12|556.92|558.89|556.69|0
1644322010000|2022-02-08 12:06:50|559.34|557.14|559.12|556.92|559.34|557.14|558.89|556.69|0
1644322020000|2022-02-08 12:07:00|558.89|556.69|558.45|556.25|558.89|556.69|558.45|556.25|0
1644322030000|2022-02-08 12:07:10|558.23|556.03|558|555.8|558.45|556.25|558|555.8|0
1644322040000|2022-02-08 12:07:20|557.9|555.7|557.78|555.58|558|555.8|557.78|555.58|0
1644322050000|2022-02-08 12:07:30|558|555.8|558|555.8|558.12|555.92|558|555.8|0
1644322060000|2022-02-08 12:07:40|557.78|555.58|557.78|555.58|557.78|555.58|557.78|555.58|0
1644322070000|2022-02-08 12:07:50|558|555.8|557.78|555.58|558.12|555.92|557.78|555.58|0
1644322080000|2022-02-08 12:08:00|557.9|555.7|558|555.8|558|555.8|557.9|555.7|0
1644322090000|2022-02-08 12:08:10|558.67|556.47|558.67|556.47|558.67|556.47|558.67|556.47|0
1644322100000|2022-02-08 12:08:20|558.45|556.25|558.23|556.03|558.45|556.25|558.23|556.03|0
1644322110000|2022-02-08 12:08:30|558|555.8|558.12|555.92|558.12|555.92|558|555.8|0
1644322120000|2022-02-08 12:08:40|558|555.8|557.67|555.47|558|555.8|557.67|555.47|0
1644322130000|2022-02-08 12:08:50|557.78|555.58|558|555.8|558|555.8|557.56|555.36|0
1644322140000|2022-02-08 12:09:00|557.78|555.58|557.78|555.58|557.78|555.58|557.78|555.58|0
1644322150000|2022-02-08 12:09:10|557.67|555.47|557.78|555.58|557.78|555.58|557.67|555.47|0
1644322160000|2022-02-08 12:09:20|557.67|555.47|557.34|555.14|557.78|555.58|557.34|555.14|0
1644322170000|2022-02-08 12:09:30|557.78|555.58|557.56|555.36|557.78|555.58|557.56|555.36|0
1644322180000|2022-02-08 12:09:40|557.34|555.14|557.34|555.14|557.45|555.25|557.34|555.14|0
1644322190000|2022-02-08 12:09:50|557.23|555.03|557.56|555.36|557.56|555.36|557.23|555.03|0
1644322210000|2022-02-08 12:10:10|557.45|555.25|557.45|555.25|557.56|555.36|557.45|555.25|0
1644322220000|2022-02-08 12:10:20|557.56|555.36|557.67|555.47|557.78|555.58|557.34|555.14|0
1644322230000|2022-02-08 12:10:30|557.78|555.58|557.9|555.7|558.12|555.92|557.78|555.58|0
1644322240000|2022-02-08 12:10:40|557.78|555.58|557.78|555.58|557.78|555.58|557.67|555.47|0
1644322250000|2022-02-08 12:10:50|557.56|555.36|557.78|555.58|557.78|555.58|557.56|555.36|0
1644322260000|2022-02-08 12:11:00|557.9|555.7|558.12|555.92|558.23|556.03|557.9|555.7|0
1644322270000|2022-02-08 12:11:10|558|555.8|557.9|555.7|558|555.8|557.78|555.58|0
1644322280000|2022-02-08 12:11:20|558|555.8|558.23|556.03|558.23|556.03|558|555.8|0
1644322290000|2022-02-08 12:11:30|558|555.8|557.9|555.7|558|555.8|557.9|555.7|0
1644322300000|2022-02-08 12:11:40|558|555.8|558.23|556.03|558.23|556.03|558|555.8|0
1644322310000|2022-02-08 12:11:50|558.45|556.25|558.45|556.25|558.45|556.25|558.45|556.25|0
1644322330000|2022-02-08 12:12:10|558.23|556.03|558.23|556.03|558.23|556.03|558.23|556.03|0
1644322340000|2022-02-08 12:12:20|557.9|555.7|557.78|555.58|558|555.8|557.78|555.58|0
1644322350000|2022-02-08 12:12:30|558|555.8|557.78|555.58|558.12|555.92|557.78|555.58|0
1644322360000|2022-02-08 12:12:40|557.45|555.25|557.45|555.25|557.45|555.25|557.45|555.25|0
1644322370000|2022-02-08 12:12:50|557.56|555.36|557.56|555.36|557.56|555.36|557.56|555.36|0
1644322380000|2022-02-08 12:13:00|558.12|555.92|558.45|556.25|558.45|556.25|558.12|555.92|0
1644322390000|2022-02-08 12:13:10|558.34|556.14|558|555.8|558.45|556.25|558|555.8|0
1644322400000|2022-02-08 12:13:20|558.23|556.03|558.56|556.36|558.56|556.36|558.23|556.03|0
1644322410000|2022-02-08 12:13:30|558.34|556.14|558|555.8|558.34|556.14|558|555.8|0
1644322430000|2022-02-08 12:13:50|557.9|555.7|557.56|555.36|557.9|555.7|557.56|555.36|0
1644322440000|2022-02-08 12:14:00|557.33|555.13|557.33|555.13|557.33|555.13|557.11|554.91|0
1644322450000|2022-02-08 12:14:10|557.45|555.25|557.11|554.91|557.45|555.25|557.11|554.91|0
1644322460000|2022-02-08 12:14:20|556.89|554.69|556.67|554.47|556.89|554.69|556.67|554.47|0
1644322470000|2022-02-08 12:14:30|556.34|554.14|556.44|554.24|556.56|554.36|556.34|554.14|0
1644322480000|2022-02-08 12:14:40|556.67|554.47|556.89|554.69|556.89|554.69|556.67|554.47|0
1644322490000|2022-02-08 12:14:50|557.11|554.91|556.89|554.69|557.11|554.91|556.89|554.69|0
1644322500000|2022-02-08 12:15:00|557.11|554.91|556.89|554.69|557.11|554.91|556.89|554.69|0
1644322510000|2022-02-08 12:15:10|557.33|555.13|557.78|555.58|558|555.8|557.33|555.13|0
1644322520000|2022-02-08 12:15:20|558.22|556.02|558.56|556.36|558.56|556.36|558.22|556.02|0
1644322530000|2022-02-08 12:15:30|558.67|556.47|558.45|556.25|558.67|556.47|558.45|556.25|0
1644322540000|2022-02-08 12:15:40|558.67|556.47|560.01|557.81|560.01|557.81|558.67|556.47|0
1644322550000|2022-02-08 12:15:50|559.78|557.58|559.56|557.36|559.78|557.58|559.56|557.36|0
1644322560000|2022-02-08 12:16:00|559.78|557.58|560.57|558.37|560.68|558.48|559.78|557.58|0
1644322570000|2022-02-08 12:16:10|560.68|558.48|560.23|558.03|560.68|558.48|560.23|558.03|0
1644322580000|2022-02-08 12:16:20|560.12|557.92|560.45|558.25|560.45|558.25|560.01|557.81|0
1644322590000|2022-02-08 12:16:30|560.23|558.03|560.57|558.37|560.57|558.37|560.23|558.03|0
1644322600000|2022-02-08 12:16:40|560.68|558.48|562.46|560.26|562.46|560.26|560.68|558.48|0
1644322610000|2022-02-08 12:16:50|562.68|560.48|562.46|560.26|562.68|560.48|562.46|560.26|0
1644322620000|2022-02-08 12:17:00|562.68|560.48|562.46|560.26|562.68|560.48|562.01|559.81|0
1644322630000|2022-02-08 12:17:10|562.35|560.15|561.79|559.59|562.46|560.26|561.79|559.59|0
1644322640000|2022-02-08 12:17:20|562.46|560.26|562.35|560.15|562.68|560.48|562.35|560.15|0
1644322650000|2022-02-08 12:17:30|562.24|560.04|562.24|560.04|562.24|560.04|562.13|559.93|0
1644322660000|2022-02-08 12:17:40|562.46|560.26|563.13|560.93|563.13|560.93|562.46|560.26|0
1644322670000|2022-02-08 12:17:50|563.35|561.15|563.02|560.82|563.69|561.49|563.02|560.82|0
1644322680000|2022-02-08 12:18:00|562.68|560.48|562.58|560.38|562.68|560.48|562.46|560.26|0
1644322690000|2022-02-08 12:18:10|562.24|560.04|562.35|560.15|562.35|560.15|562.24|560.04|0
1644322700000|2022-02-08 12:18:20|562.68|560.48|562.68|560.48|562.91|560.71|562.68|560.48|0
1644322710000|2022-02-08 12:18:30|562.46|560.26|562.58|560.38|562.58|560.38|562.46|560.26|0
1644322720000|2022-02-08 12:18:40|562.68|560.48|562.35|560.15|562.68|560.48|562.24|560.04|0
1644322730000|2022-02-08 12:18:50|562.24|560.04|562.01|559.81|562.46|560.26|562.01|559.81|0
1644322740000|2022-02-08 12:19:00|562.46|560.26|562.01|559.81|562.46|560.26|562.01|559.81|0
1644322750000|2022-02-08 12:19:10|561.91|559.71|560.9|558.7|561.91|559.71|560.9|558.7|0
1644322760000|2022-02-08 12:19:20|560.79|558.59|560.45|558.25|560.79|558.59|560.45|558.25|0
1644322770000|2022-02-08 12:19:30|560.57|558.37|560.12|557.92|560.57|558.37|560.12|557.92|0
1644322780000|2022-02-08 12:19:40|560.23|558.03|559.78|557.58|560.23|558.03|559.78|557.58|0
1644322790000|2022-02-08 12:19:50|559.56|557.36|559.56|557.36|559.78|557.58|559.56|557.36|0
1644322800000|2022-02-08 12:20:00|559.68|557.48|559.78|557.58|559.78|557.58|559.68|557.48|0
1644322810000|2022-02-08 12:20:10|559.9|557.7|560.23|558.03|560.23|558.03|559.78|557.58|0
1644322820000|2022-02-08 12:20:20|560.01|557.81|560.45|558.25|560.57|558.37|560.01|557.81|0
1644322830000|2022-02-08 12:20:30|560.57|558.37|560.67|558.47|560.67|558.47|560.57|558.37|0
1644322840000|2022-02-08 12:20:40|561.12|558.92|560.79|558.59|561.34|559.14|560.79|558.59|0
1644322850000|2022-02-08 12:20:50|561.12|558.92|562.24|560.04|562.24|560.04|561.12|558.92|0
1644322860000|2022-02-08 12:21:00|562.46|560.26|562.24|560.04|562.46|560.26|562.24|560.04|0
1644322870000|2022-02-08 12:21:10|562.01|559.81|562.13|559.93|562.24|560.04|562.01|559.81|0
1644322880000|2022-02-08 12:21:20|562.01|559.81|562.68|560.48|562.68|560.48|562.01|559.81|0
1644322890000|2022-02-08 12:21:30|563.13|560.93|562.57|560.37|563.13|560.93|562.24|560.04|0
1644322900000|2022-02-08 12:21:40|562.68|560.48|562.01|559.81|562.68|560.48|561.79|559.59|0
1644322910000|2022-02-08 12:21:50|562.13|559.93|561.79|559.59|562.24|560.04|561.79|559.59|0
1644322920000|2022-02-08 12:22:00|562.01|559.81|562.01|559.81|562.01|559.81|562.01|559.81|0
1644322930000|2022-02-08 12:22:10|562.13|559.93|562.01|559.81|562.13|559.93|562.01|559.81|0
1644322940000|2022-02-08 12:22:20|561.79|559.59|561.34|559.14|561.79|559.59|561.24|559.04|0
1644322950000|2022-02-08 12:22:30|561.57|559.37|561.79|559.59|561.79|559.59|561.57|559.37|0
1644322960000|2022-02-08 12:22:40|562.01|559.81|562.9|560.7|562.9|560.7|562.01|559.81|0
1644322970000|2022-02-08 12:22:50|562.68|560.48|562.8|560.6|562.8|560.6|562.68|560.48|0
1644322980000|2022-02-08 12:23:00|562.68|560.48|563.02|560.82|563.02|560.82|562.68|560.48|0
1644322990000|2022-02-08 12:23:10|562.9|560.7|563.13|560.93|563.13|560.93|562.9|560.7|0
1644323000000|2022-02-08 12:23:20|563.02|560.82|563.13|560.93|563.13|560.93|562.9|560.7|0
1644323010000|2022-02-08 12:23:30|563.35|561.15|562.9|560.7|563.35|561.15|562.68|560.48|0
1644323020000|2022-02-08 12:23:40|563.13|560.93|563.35|561.15|563.35|561.15|563.13|560.93|0
1644323030000|2022-02-08 12:23:50|563.13|560.93|562.68|560.48|563.13|560.93|562.68|560.48|0
1644323040000|2022-02-08 12:24:00|562.8|560.6|562.68|560.48|562.8|560.6|562.68|560.48|0
1644323050000|2022-02-08 12:24:10|562.8|560.6|562.9|560.7|562.9|560.7|562.46|560.26|0
1644323060000|2022-02-08 12:24:20|563.35|561.15|563.57|561.37|563.69|561.49|563.13|560.93|0
1644323070000|2022-02-08 12:24:30|563.8|561.6|564.02|561.82|564.24|562.04|563.8|561.6|0
1644323080000|2022-02-08 12:24:40|564.24|562.04|564.02|561.82|564.24|562.04|564.02|561.82|0
1644323090000|2022-02-08 12:24:50|563.91|561.71|562.57|560.37|563.91|561.71|562.57|560.37|0
1644323100000|2022-02-08 12:25:00|562.46|560.26|562.68|560.48|562.68|560.48|562.46|560.26|0
1644323110000|2022-02-08 12:25:10|562.9|560.7|562.9|560.7|562.9|560.7|562.9|560.7|0
1644323120000|2022-02-08 12:25:20|562.8|560.6|562.9|560.7|562.9|560.7|562.8|560.6|0
1644323130000|2022-02-08 12:25:30|563.35|561.15|564.02|561.82|564.02|561.82|563.35|561.15|0
1644323140000|2022-02-08 12:25:40|563.8|561.6|563.13|560.93|563.8|561.6|563.13|560.93|0
1644323150000|2022-02-08 12:25:50|563.24|561.04|563.47|561.27|563.47|561.27|563.24|561.04|0
1644323160000|2022-02-08 12:26:00|563.13|560.93|562.9|560.7|563.13|560.93|562.9|560.7|0
1644323170000|2022-02-08 12:26:10|562.46|560.26|561.9|559.7|562.46|560.26|561.9|559.7|0
1644323180000|2022-02-08 12:26:20|562.01|559.81|562.01|559.81|562.01|559.81|561.79|559.59|0
1644323190000|2022-02-08 12:26:30|561.79|559.59|561.79|559.59|561.79|559.59|561.79|559.59|0
1644323200000|2022-02-08 12:26:40|561.9|559.7|562.13|559.93|562.13|559.93|561.79|559.59|0
1644323210000|2022-02-08 12:26:50|562.23|560.03|562.01|559.81|562.57|560.37|562.01|559.81|0
1644323220000|2022-02-08 12:27:00|562.13|559.93|561.79|559.59|562.13|559.93|561.79|559.59|0
1644323230000|2022-02-08 12:27:10|561.57|559.37|561.57|559.37|561.79|559.59|561.57|559.37|0
1644323240000|2022-02-08 12:27:20|561.68|559.48|562.01|559.81|562.01|559.81|561.34|559.14|0
1644323250000|2022-02-08 12:27:30|562.23|560.03|562.13|559.93|562.23|560.03|562.13|559.93|0
1644323260000|2022-02-08 12:27:40|562.01|559.81|562.13|559.93|562.23|560.03|562.01|559.81|0
1644323270000|2022-02-08 12:27:50|562.01|559.81|562.01|559.81|562.01|559.81|561.79|559.59|0
1644323280000|2022-02-08 12:28:00|561.79|559.59|562.01|559.81|562.01|559.81|561.79|559.59|0
1644323290000|2022-02-08 12:28:10|561.9|559.7|561.9|559.7|561.9|559.7|561.79|559.59|0
1644323300000|2022-02-08 12:28:20|561.79|559.59|560.9|558.7|561.79|559.59|560.9|558.7|0
1644323310000|2022-02-08 12:28:30|561.12|558.92|561.34|559.14|561.34|559.14|561.12|558.92|0
1644323320000|2022-02-08 12:28:40|561.23|559.03|561.23|559.03|561.23|559.03|561.23|559.03|0
1644323330000|2022-02-08 12:28:50|561.12|558.92|561.12|558.92|561.12|558.92|561.12|558.92|0
1644323340000|2022-02-08 12:29:00|561.23|559.03|561.01|558.81|561.23|559.03|560.9|558.7|0
1644323350000|2022-02-08 12:29:10|560.9|558.7|560.9|558.7|560.9|558.7|560.9|558.7|0
1644323360000|2022-02-08 12:29:20|560.79|558.59|560.9|558.7|560.9|558.7|560.45|558.25|0
1644323370000|2022-02-08 12:29:30|561.12|558.92|560.9|558.7|561.12|558.92|560.9|558.7|0
1644323380000|2022-02-08 12:29:40|560.79|558.59|560.57|558.37|560.79|558.59|560.57|558.37|0
1644323390000|2022-02-08 12:29:50|560.67|558.47|560.67|558.47|560.67|558.47|560.45|558.25|0
1644323400000|2022-02-08 12:30:00|561.34|559.14|561.56|559.36|561.56|559.36|561.12|558.92|0
1644323410000|2022-02-08 12:30:10|561.34|559.14|560.45|558.25|561.34|559.14|560.45|558.25|0
1644323420000|2022-02-08 12:30:20|560.23|558.03|560.34|558.14|560.34|558.14|560.23|558.03|0
1644323430000|2022-02-08 12:30:30|560.23|558.03|560.45|558.25|560.45|558.25|560.23|558.03|0
1644323440000|2022-02-08 12:30:40|560.23|558.03|560|557.8|560.23|558.03|559.9|557.7|0
1644323450000|2022-02-08 12:30:50|560.23|558.03|560|557.8|560.23|558.03|560|557.8|0
1644323460000|2022-02-08 12:31:00|559.78|557.58|559.78|557.58|559.78|557.58|559.78|557.58|0
1644323490000|2022-02-08 12:31:30|559.56|557.36|559.56|557.36|559.56|557.36|559.34|557.14|0
1644323500000|2022-02-08 12:31:40|559.78|557.58|559.45|557.25|559.78|557.58|559.34|557.14|0
1644323510000|2022-02-08 12:31:50|559.56|557.36|559.56|557.36|559.56|557.36|559.33|557.13|0
1644323520000|2022-02-08 12:32:00|559.11|556.91|559.01|556.81|559.33|557.13|559.01|556.81|0
1644323530000|2022-02-08 12:32:10|558.89|556.69|559.33|557.13|559.33|557.13|558.89|556.69|0
1644323540000|2022-02-08 12:32:20|559.11|556.91|559.23|557.03|559.33|557.13|559.11|556.91|0
1644323550000|2022-02-08 12:32:30|559.11|556.91|558.89|556.69|559.11|556.91|558.89|556.69|0
1644323560000|2022-02-08 12:32:40|559.01|556.81|559.11|556.91|559.11|556.91|559.01|556.81|0
1644323570000|2022-02-08 12:32:50|558.89|556.69|559.01|556.81|559.11|556.91|558.89|556.69|0
1644323580000|2022-02-08 12:33:00|558.89|556.69|559.9|557.7|560.45|558.25|558.89|556.69|0
1644323590000|2022-02-08 12:33:10|560.23|558.03|560.89|558.69|560.89|558.69|560.23|558.03|0
1644323600000|2022-02-08 12:33:20|560.23|558.03|559.78|557.58|560.23|558.03|559.78|557.58|0
1644323610000|2022-02-08 12:33:30|559.9|557.7|559.9|557.7|560|557.8|559.9|557.7|0
1644323620000|2022-02-08 12:33:40|559.78|557.58|560|557.8|560|557.8|559.78|557.58|0
1644323630000|2022-02-08 12:33:50|560.12|557.92|560|557.8|560.12|557.92|559.9|557.7|0
1644323640000|2022-02-08 12:34:00|560.12|557.92|560|557.8|560.23|558.03|560|557.8|0
1644323650000|2022-02-08 12:34:10|560.12|557.92|559.11|556.91|560.12|557.92|559.11|556.91|0
1644323660000|2022-02-08 12:34:20|558.89|556.69|558.89|556.69|558.89|556.69|558.89|556.69|0
1644323670000|2022-02-08 12:34:30|559|556.8|559.11|556.91|559.33|557.13|559|556.8|0
1644323680000|2022-02-08 12:34:40|559.56|557.36|559.78|557.58|559.78|557.58|559.23|557.03|0
1644323690000|2022-02-08 12:34:50|559.56|557.36|559.67|557.47|559.78|557.58|559.56|557.36|0
1644323700000|2022-02-08 12:35:00|559.56|557.36|559.67|557.47|559.67|557.47|559.56|557.36|0
1644323710000|2022-02-08 12:35:10|559.78|557.58|559.11|556.91|559.78|557.58|559.11|556.91|0
1644323720000|2022-02-08 12:35:20|559.23|557.03|559.45|557.25|559.45|557.25|559.23|557.03|0
1644323730000|2022-02-08 12:35:30|559.56|557.36|559.23|557.03|559.56|557.36|559.23|557.03|0
1644323740000|2022-02-08 12:35:40|559.56|557.36|559.23|557.03|559.56|557.36|559.11|556.91|0
1644323750000|2022-02-08 12:35:50|559.33|557.13|559.56|557.36|559.56|557.36|559.33|557.13|0
1644323760000|2022-02-08 12:36:00|559.78|557.58|559.78|557.58|559.78|557.58|559.78|557.58|0
1644323770000|2022-02-08 12:36:10|559.67|557.47|560.56|558.36|560.78|558.58|559.67|557.47|0
1644323780000|2022-02-08 12:36:20|560.67|558.47|561.78|559.58|561.78|559.58|560.56|558.36|0
1644323790000|2022-02-08 12:36:30|561.89|559.69|561.56|559.36|561.89|559.69|561.56|559.36|0
1644323800000|2022-02-08 12:36:40|561.22|559.02|561|558.8|561.22|559.02|561|558.8|0
1644323810000|2022-02-08 12:36:50|561.34|559.14|561.89|559.69|561.89|559.69|561.34|559.14|0
1644323820000|2022-02-08 12:37:00|562.33|560.13|562.01|559.81|562.33|560.13|562.01|559.81|0
1644323830000|2022-02-08 12:37:10|561.89|559.69|561.67|559.47|561.89|559.69|561.67|559.47|0
1644323840000|2022-02-08 12:37:20|561.78|559.58|561.67|559.47|561.78|559.58|561.67|559.47|0
1644323850000|2022-02-08 12:37:30|561.56|559.36|561.22|559.02|561.67|559.47|561.22|559.02|0
1644323860000|2022-02-08 12:37:40|561.89|559.69|561.89|559.69|562.11|559.91|561.89|559.69|0
1644323870000|2022-02-08 12:37:50|561.67|559.47|561.56|559.36|561.67|559.47|561.45|559.25|0
1644323880000|2022-02-08 12:38:00|561.45|559.25|561.22|559.02|561.67|559.47|561.22|559.02|0
1644323890000|2022-02-08 12:38:10|561.45|559.25|561|558.8|561.45|559.25|561|558.8|0
1644323900000|2022-02-08 12:38:20|561.44|559.24|562.11|559.91|562.11|559.91|561.44|559.24|0
1644323910000|2022-02-08 12:38:30|561.89|559.69|561.67|559.47|561.89|559.69|561.44|559.24|0
1644323920000|2022-02-08 12:38:40|561.89|559.69|561.78|559.58|561.89|559.69|561.78|559.58|0
1644323930000|2022-02-08 12:38:50|561.67|559.47|561.44|559.24|561.67|559.47|561.44|559.24|0
1644323940000|2022-02-08 12:39:00|561.67|559.47|561.67|559.47|561.67|559.47|561.67|559.47|0
1644323950000|2022-02-08 12:39:10|561.44|559.24|561.89|559.69|561.89|559.69|561.44|559.24|0
1644323960000|2022-02-08 12:39:20|561.67|559.47|561.12|558.92|561.67|559.47|561.12|558.92|0
1644323970000|2022-02-08 12:39:30|561.22|559.02|561.12|558.92|561.22|559.02|561.12|558.92|0
1644323980000|2022-02-08 12:39:40|561|558.8|560.56|558.36|561|558.8|560.56|558.36|0
1644323990000|2022-02-08 12:39:50|560.45|558.25|560.45|558.25|560.56|558.36|560.45|558.25|0
1644324000000|2022-02-08 12:40:00|560.33|558.13|561.44|559.24|561.67|559.47|560.33|558.13|0
1644324010000|2022-02-08 12:40:10|561.56|559.36|561.44|559.24|561.56|559.36|561.34|559.14|0
1644324020000|2022-02-08 12:40:20|561.89|559.69|561.67|559.47|561.89|559.69|561.67|559.47|0
1644324030000|2022-02-08 12:40:30|562.11|559.91|561.89|559.69|562.11|559.91|561.89|559.69|0
1644324040000|2022-02-08 12:40:40|562|559.8|561.89|559.69|562|559.8|561.89|559.69|0
1644324050000|2022-02-08 12:40:50|561.34|559.14|562.56|560.36|562.56|560.36|561.34|559.14|0
1644324060000|2022-02-08 12:41:00|562.67|560.47|562.78|560.58|562.78|560.58|562.67|560.47|0
1644324070000|2022-02-08 12:41:10|563|560.8|562.56|560.36|563|560.8|562.56|560.36|0
1644324080000|2022-02-08 12:41:20|562.33|560.13|562.11|559.91|562.33|560.13|562.11|559.91|0
1644324090000|2022-02-08 12:41:30|561.89|559.69|561.89|559.69|561.89|559.69|561.78|559.58|0
1644324100000|2022-02-08 12:41:40|562.11|559.91|562.11|559.91|562.33|560.13|562.11|559.91|0
1644324110000|2022-02-08 12:41:50|562.33|560.13|562.33|560.13|562.33|560.13|562.11|559.91|0
1644324120000|2022-02-08 12:42:00|562.11|559.91|562.45|560.25|562.45|560.25|562.11|559.91|0
1644324130000|2022-02-08 12:42:10|562.56|560.36|562.56|560.36|562.56|560.36|562.45|560.25|0
1644324140000|2022-02-08 12:42:20|562.67|560.47|562.33|560.13|562.67|560.47|562.33|560.13|0
1644324150000|2022-02-08 12:42:30|562.45|560.25|562.55|560.35|562.56|560.36|562.45|560.25|0
1644324160000|2022-02-08 12:42:40|562.45|560.25|561.89|559.69|562.45|560.25|561.78|559.58|0
1644324170000|2022-02-08 12:42:50|561.67|559.47|561.12|558.92|561.67|559.47|561.12|558.92|0
1644324180000|2022-02-08 12:43:00|561|558.8|561.22|559.02|561.44|559.24|561|558.8|0
1644324190000|2022-02-08 12:43:10|561.44|559.24|561.22|559.02|561.44|559.24|561|558.8|0
1644324200000|2022-02-08 12:43:20|560.22|558.02|559.78|557.58|560.22|558.02|559.78|557.58|0
1644324210000|2022-02-08 12:43:30|559.56|557.36|559.67|557.47|559.67|557.47|559.56|557.36|0
1644324220000|2022-02-08 12:43:40|559.78|557.58|559.78|557.58|560|557.8|559.78|557.58|0
1644324230000|2022-02-08 12:43:50|559.56|557.36|559.78|557.58|559.78|557.58|559.56|557.36|0
1644324240000|2022-02-08 12:44:00|560.22|558.02|560.45|558.25|560.45|558.25|560.22|558.02|0
1644324270000|2022-02-08 12:44:30|560.22|558.02|560.45|558.25|560.45|558.25|560.22|558.02|0
1644324280000|2022-02-08 12:44:40|560.22|558.02|561.12|558.92|561.12|558.92|560.22|558.02|0
1644324290000|2022-02-08 12:44:50|561.23|559.03|561.45|559.25|561.45|559.25|561.12|558.92|0
1644324300000|2022-02-08 12:45:00|561.78|559.58|561.78|559.58|561.78|559.58|561.56|559.36|0
1644324310000|2022-02-08 12:45:10|562.23|560.03|562.01|559.81|562.23|560.03|562.01|559.81|0
1644324320000|2022-02-08 12:45:20|561.78|559.58|560.89|558.69|561.78|559.58|560.89|558.69|0
1644324330000|2022-02-08 12:45:30|561.12|558.92|561.34|559.14|561.34|559.14|560.89|558.69|0
1644324340000|2022-02-08 12:45:40|561.12|558.92|561.45|559.25|561.45|559.25|561.12|558.92|0
1644324350000|2022-02-08 12:45:50|561.34|559.14|561.78|559.58|561.78|559.58|561.34|559.14|0
1644324360000|2022-02-08 12:46:00|561.56|559.36|561.56|559.36|561.56|559.36|561.34|559.14|0
1644324370000|2022-02-08 12:46:10|561.45|559.25|562.01|559.81|562.01|559.81|561.45|559.25|0
1644324390000|2022-02-08 12:46:30|562.23|560.03|562.12|559.92|562.23|560.03|562.12|559.92|0
1644324400000|2022-02-08 12:46:40|562.23|560.03|562.01|559.81|562.23|560.03|562.01|559.81|0
1644324410000|2022-02-08 12:46:50|562.23|560.03|561.78|559.58|562.23|560.03|561.78|559.58|0
1644324420000|2022-02-08 12:47:00|561.9|559.7|561.78|559.58|562.01|559.81|561.78|559.58|0
1644324430000|2022-02-08 12:47:10|561.34|559.14|561.23|559.03|561.45|559.25|561.23|559.03|0
1644324440000|2022-02-08 12:47:20|561.45|559.25|561.12|558.92|561.45|559.25|561.12|558.92|0
1644324450000|2022-02-08 12:47:30|561.23|559.03|560.89|558.69|561.23|559.03|560.89|558.69|0
1644324460000|2022-02-08 12:47:40|561.01|558.81|561.01|558.81|561.12|558.92|561.01|558.81|0
1644324470000|2022-02-08 12:47:50|560.78|558.58|560.78|558.58|560.89|558.69|560.78|558.58|0
1644324480000|2022-02-08 12:48:00|560.56|558.36|561.11|558.91|561.23|559.03|560.56|558.36|0
1644324490000|2022-02-08 12:48:10|560.45|558.25|560.45|558.25|560.67|558.47|560.45|558.25|0
1644324500000|2022-02-08 12:48:20|560|557.8|560.22|558.02|560.22|558.02|560|557.8|0
1644324510000|2022-02-08 12:48:30|560.45|558.25|560|557.8|560.45|558.25|560|557.8|0
1644324520000|2022-02-08 12:48:40|559.78|557.58|560|557.8|560|557.8|559.78|557.58|0
1644324530000|2022-02-08 12:48:50|559.78|557.58|559.78|557.58|559.78|557.58|559.78|557.58|0
1644324540000|2022-02-08 12:49:00|560|557.8|560.34|558.14|560.34|558.14|560|557.8|0
1644324550000|2022-02-08 12:49:10|560.45|558.25|560.22|558.02|560.45|558.25|560.22|558.02|0
1644324560000|2022-02-08 12:49:20|560.12|557.92|560.22|558.02|560.22|558.02|560.12|557.92|0
1644324570000|2022-02-08 12:49:30|560.67|558.47|560.45|558.25|560.67|558.47|560.22|558.02|0
1644324580000|2022-02-08 12:49:40|560.22|558.02|560.22|558.02|560.45|558.25|560.22|558.02|0
1644324590000|2022-02-08 12:49:50|560.34|558.14|560.22|558.02|560.34|558.14|560.22|558.02|0
1644324600000|2022-02-08 12:50:00|560.12|557.92|560|557.8|560.12|557.92|560|557.8|0
1644324610000|2022-02-08 12:50:10|560.12|557.92|559.78|557.58|560.12|557.92|559.78|557.58|0
1644324620000|2022-02-08 12:50:20|560|557.8|560.22|558.02|560.22|558.02|559.89|557.69|0
1644324630000|2022-02-08 12:50:30|560.45|558.25|560.34|558.14|560.45|558.25|560.12|557.92|0
1644324640000|2022-02-08 12:50:40|560.22|558.02|560.22|558.02|560.22|558.02|560|557.8|0
1644324650000|2022-02-08 12:50:50|560|557.8|560|557.8|560|557.8|560|557.8|0
1644324660000|2022-02-08 12:51:00|560.12|557.92|560.12|557.92|560.22|558.02|559.78|557.58|0
1644324670000|2022-02-08 12:51:10|559.78|557.58|559.78|557.58|559.78|557.58|559.55|557.35|0
1644324680000|2022-02-08 12:51:20|560|557.8|560|557.8|560|557.8|559.78|557.58|0
1644324690000|2022-02-08 12:51:30|560.22|558.02|560.22|558.02|560.34|558.14|560.22|558.02|0
1644324700000|2022-02-08 12:51:40|560.45|558.25|560.22|558.02|560.45|558.25|560.22|558.02|0
1644324710000|2022-02-08 12:51:50|560.67|558.47|560.89|558.69|561.11|558.91|560.67|558.47|0
1644324720000|2022-02-08 12:52:00|561.01|558.81|561.56|559.36|561.56|559.36|561.01|558.81|0
1644324730000|2022-02-08 12:52:10|561.34|559.14|560.89|558.69|561.34|559.14|560.89|558.69|0
1644324740000|2022-02-08 12:52:20|561.11|558.91|561.11|558.91|561.11|558.91|561.11|558.91|0
1644324750000|2022-02-08 12:52:30|561.23|559.03|561.34|559.14|561.34|559.14|561.23|559.03|0
1644324760000|2022-02-08 12:52:40|561.23|559.03|561.11|558.91|561.23|559.03|561.11|558.91|0
1644324770000|2022-02-08 12:52:50|561.78|559.58|561.34|559.14|561.78|559.58|561.34|559.14|0
1644324780000|2022-02-08 12:53:00|561.11|558.91|561.78|559.58|561.78|559.58|561.11|558.91|0
1644324790000|2022-02-08 12:53:10|561.68|559.48|562.35|560.15|562.35|560.15|561.68|559.48|0
1644324800000|2022-02-08 12:53:20|562.45|560.25|562.45|560.25|562.68|560.48|562.45|560.25|0
1644324810000|2022-02-08 12:53:30|562.23|560.03|561.78|559.58|562.23|560.03|561.78|559.58|0
1644324820000|2022-02-08 12:53:40|561.56|559.36|561.56|559.36|561.78|559.58|561.56|559.36|0
1644324830000|2022-02-08 12:53:50|561.34|559.14|561.11|558.91|561.34|559.14|561.11|558.91|0
1644324840000|2022-02-08 12:54:00|561.34|559.14|560.89|558.69|561.34|559.14|560.89|558.69|0
1644324850000|2022-02-08 12:54:10|560.78|558.58|560.78|558.58|560.78|558.58|560.78|558.58|0
1644324860000|2022-02-08 12:54:20|560.89|558.69|561.34|559.14|561.56|559.36|560.89|558.69|0
1644324870000|2022-02-08 12:54:30|561.45|559.25|561.34|559.14|561.45|559.25|561.34|559.14|0
1644324880000|2022-02-08 12:54:40|561.56|559.36|561.56|559.36|561.56|559.36|561.34|559.14|0
1644324890000|2022-02-08 12:54:50|561.34|559.14|561.01|558.81|561.34|559.14|561.01|558.81|0
1644324900000|2022-02-08 12:55:00|561.56|559.36|561.34|559.14|561.56|559.36|561.34|559.14|0
1644324910000|2022-02-08 12:55:10|561.78|559.58|561.78|559.58|561.78|559.58|561.56|559.36|0
1644324920000|2022-02-08 12:55:20|561.56|559.36|561.56|559.36|561.56|559.36|561.45|559.25|0
1644324930000|2022-02-08 12:55:30|561.34|559.14|561.56|559.36|561.56|559.36|561.34|559.14|0
1644324940000|2022-02-08 12:55:40|561.45|559.25|561.34|559.14|561.56|559.36|561.34|559.14|0
1644324950000|2022-02-08 12:55:50|561.56|559.36|561.34|559.14|561.56|559.36|561.34|559.14|0
1644324960000|2022-02-08 12:56:00|561.11|558.91|561.56|559.36|561.56|559.36|561.11|558.91|0
1644324970000|2022-02-08 12:56:10|561.34|559.14|561.34|559.14|561.34|559.14|561.34|559.14|0
1644324980000|2022-02-08 12:56:20|561.11|558.91|561.11|558.91|561.11|558.91|560.89|558.69|0
1644325000000|2022-02-08 12:56:40|561.01|558.81|561.11|558.91|561.34|559.14|561.01|558.81|0
1644325020000|2022-02-08 12:57:00|561.01|558.81|561.11|558.91|561.11|558.91|561.01|558.81|0
1644325030000|2022-02-08 12:57:10|561.01|558.81|561.01|558.81|561.11|558.91|561.01|558.81|0
1644325040000|2022-02-08 12:57:20|560.89|558.69|561.11|558.91|561.11|558.91|560.89|558.69|0
1644325050000|2022-02-08 12:57:30|561.34|559.14|560.89|558.69|561.34|559.14|560.89|558.69|0
1644325060000|2022-02-08 12:57:40|560.67|558.47|560.67|558.47|560.67|558.47|560.44|558.24|0
1644325070000|2022-02-08 12:57:50|560.44|558.24|559.55|557.35|560.44|558.24|559.55|557.35|0
1644325080000|2022-02-08 12:58:00|559.33|557.13|559|556.8|559.33|557.13|559|556.8|0
1644325090000|2022-02-08 12:58:10|559.11|556.91|558.22|556.02|559.33|557.13|558.22|556.02|0
1644325100000|2022-02-08 12:58:20|557.99|555.79|558.22|556.02|558.22|556.02|557.99|555.79|0
1644325110000|2022-02-08 12:58:30|558.44|556.24|558.22|556.02|558.44|556.24|558.22|556.02|0
1644325120000|2022-02-08 12:58:40|557.99|555.79|557.99|555.79|558.11|555.91|557.99|555.79|0
1644325130000|2022-02-08 12:58:50|557.77|555.57|558.22|556.02|558.22|556.02|557.77|555.57|0
1644325140000|2022-02-08 12:59:00|557.99|555.79|558.11|555.91|558.11|555.91|557.99|555.79|0
1644325150000|2022-02-08 12:59:10|557.99|555.79|558.22|556.02|558.22|556.02|557.99|555.79|0
1644325160000|2022-02-08 12:59:20|558.44|556.24|558.11|555.91|558.44|556.24|558.11|555.91|0
1644325170000|2022-02-08 12:59:30|558.22|556.02|558.22|556.02|558.22|556.02|558.22|556.02|0
1644325180000|2022-02-08 12:59:40|557.99|555.79|558.22|556.02|558.22|556.02|557.99|555.79|0
1644325190000|2022-02-08 12:59:50|557.99|555.79|558.44|556.24|558.44|556.24|557.99|555.79|0
1644325200000|2022-02-08 13:00:00|558.55|556.35|558.22|556.02|558.66|556.46|558.22|556.02|0
1644325210000|2022-02-08 13:00:10|558.44|556.24|559.11|556.91|559.11|556.91|558.44|556.24|0
1644325220000|2022-02-08 13:00:20|558.88|556.68|558.44|556.24|558.88|556.68|558.44|556.24|0
1644325230000|2022-02-08 13:00:30|558.66|556.46|558.66|556.46|558.88|556.68|558.66|556.46|0
1644325240000|2022-02-08 13:00:40|558.44|556.24|558.44|556.24|558.44|556.24|558.44|556.24|0
1644325250000|2022-02-08 13:00:50|558.22|556.02|557.77|555.57|558.22|556.02|557.77|555.57|0
1644325260000|2022-02-08 13:01:00|557.99|555.79|557.99|555.79|557.99|555.79|557.99|555.79|0
1644325270000|2022-02-08 13:01:10|558.66|556.46|558.22|556.02|558.66|556.46|558.22|556.02|0
1644325280000|2022-02-08 13:01:20|557.99|555.79|558.22|556.02|558.22|556.02|557.99|555.79|0
1644325290000|2022-02-08 13:01:30|557.99|555.79|558.22|556.02|558.22|556.02|557.99|555.79|0
1644325300000|2022-02-08 13:01:40|557.99|555.79|557.77|555.57|557.99|555.79|557.77|555.57|0
1644325310000|2022-02-08 13:01:50|557.55|555.35|557.77|555.57|557.77|555.57|557.55|555.35|0
1644325320000|2022-02-08 13:02:00|557.55|555.35|558.11|555.91|558.22|556.02|557.55|555.35|0
1644325330000|2022-02-08 13:02:10|557.99|555.79|557.55|555.35|557.99|555.79|557.55|555.35|0
1644325340000|2022-02-08 13:02:20|557.77|555.57|557.99|555.79|557.99|555.79|557.77|555.57|0
1644325350000|2022-02-08 13:02:30|557.77|555.57|557.77|555.57|557.77|555.57|557.77|555.57|0
1644325360000|2022-02-08 13:02:40|557.99|555.79|557.99|555.79|558.22|556.02|557.99|555.79|0
1644325370000|2022-02-08 13:02:50|558.22|556.02|557.99|555.79|558.22|556.02|557.99|555.79|0
1644325380000|2022-02-08 13:03:00|557.77|555.57|557.77|555.57|557.77|555.57|557.77|555.57|0
1644325390000|2022-02-08 13:03:10|557.99|555.79|557.77|555.57|557.99|555.79|557.77|555.57|0
1644325400000|2022-02-08 13:03:20|557.99|555.79|557.99|555.79|557.99|555.79|557.99|555.79|0
1644325410000|2022-02-08 13:03:30|557.77|555.57|557.89|555.69|557.89|555.69|557.77|555.57|0
1644325420000|2022-02-08 13:03:40|557.99|555.79|557.99|555.79|557.99|555.79|557.89|555.69|0
1644325430000|2022-02-08 13:03:50|557.77|555.57|557.77|555.57|557.77|555.57|557.32|555.12|0
1644325440000|2022-02-08 13:04:00|557.55|555.35|557.55|555.35|557.77|555.57|557.55|555.35|0
1644325450000|2022-02-08 13:04:10|557.1|554.9|556.43|554.23|557.1|554.9|556.43|554.23|0
1644325460000|2022-02-08 13:04:20|556.21|554.01|556.88|554.68|556.88|554.68|556.21|554.01|0
1644325470000|2022-02-08 13:04:30|557.1|554.9|557.1|554.9|557.1|554.9|557.1|554.9|0
1644325480000|2022-02-08 13:04:40|557.32|555.12|557.1|554.9|557.32|555.12|557.1|554.9|0
1644325490000|2022-02-08 13:04:50|557.32|555.12|557.32|555.12|557.32|555.12|557.32|555.12|0
1644325500000|2022-02-08 13:05:00|557.55|555.35|557.32|555.12|557.55|555.35|557.32|555.12|0
1644325510000|2022-02-08 13:05:10|557.55|555.35|557.77|555.57|557.77|555.57|557.32|555.12|0
1644325520000|2022-02-08 13:05:20|557.55|555.35|557.55|555.35|557.55|555.35|557.55|555.35|0
1644325530000|2022-02-08 13:05:30|557.1|554.9|556.66|554.46|557.1|554.9|556.43|554.23|0
1644325540000|2022-02-08 13:05:40|556.43|554.23|556.21|554.01|556.43|554.23|555.99|553.79|0
1644325550000|2022-02-08 13:05:50|556.11|553.91|555.77|553.57|556.21|554.01|555.77|553.57|0
1644325560000|2022-02-08 13:06:00|555.66|553.46|555.55|553.35|555.66|553.46|555.55|553.35|0
1644325570000|2022-02-08 13:06:10|555.32|553.12|555.44|553.24|555.55|553.35|555.32|553.12|0
1644325580000|2022-02-08 13:06:20|554.88|552.68|554.88|552.68|554.88|552.68|554.43|552.23|0
1644325590000|2022-02-08 13:06:30|555.55|553.35|555.54|553.34|555.55|553.35|555.54|553.34|0
1644325600000|2022-02-08 13:06:40|555.1|552.9|554.66|552.46|555.1|552.9|554.66|552.46|0
1644325610000|2022-02-08 13:06:50|554.43|552.23|553.55|551.35|554.66|552.46|553.55|551.35|0
1644325620000|2022-02-08 13:07:00|553.66|551.46|553.55|551.35|553.77|551.57|553.55|551.35|0
1644325630000|2022-02-08 13:07:10|553.22|551.02|553.32|551.12|553.44|551.24|553.1|550.9|0
1644325640000|2022-02-08 13:07:20|553.55|551.35|553.32|551.12|553.55|551.35|553.32|551.12|0
1644325650000|2022-02-08 13:07:30|553.55|551.35|553.55|551.35|553.55|551.35|553.32|551.12|0
1644325660000|2022-02-08 13:07:40|553.77|551.57|554.1|551.9|554.1|551.9|553.77|551.57|0
1644325670000|2022-02-08 13:07:50|554.21|552.01|554.43|552.23|554.43|552.23|554.21|552.01|0
1644325680000|2022-02-08 13:08:00|553.77|551.57|554.43|552.23|554.43|552.23|553.77|551.57|0
1644325690000|2022-02-08 13:08:10|554.21|552.01|554.21|552.01|554.21|552.01|554.1|551.9|0
1644325700000|2022-02-08 13:08:20|553.99|551.79|553.99|551.79|553.99|551.79|553.99|551.79|0
1644325710000|2022-02-08 13:08:30|554.21|552.01|554.88|552.68|554.88|552.68|554.21|552.01|0
1644325720000|2022-02-08 13:08:40|554.66|552.46|554.66|552.46|554.66|552.46|554.43|552.23|0
1644325730000|2022-02-08 13:08:50|554.88|552.68|554.66|552.46|554.88|552.68|554.66|552.46|0
1644325740000|2022-02-08 13:09:00|554.43|552.23|554.43|552.23|554.43|552.23|554.43|552.23|0
1644325750000|2022-02-08 13:09:10|554.66|552.46|554.66|552.46|554.66|552.46|554.66|552.46|0
1644325760000|2022-02-08 13:09:20|554.77|552.57|554.77|552.57|554.77|552.57|554.77|552.57|0
1644325770000|2022-02-08 13:09:30|554.88|552.68|554.66|552.46|554.88|552.68|554.66|552.46|0
1644325780000|2022-02-08 13:09:40|554.88|552.68|554.66|552.46|555.1|552.9|554.66|552.46|0
1644325790000|2022-02-08 13:09:50|554.88|552.68|554.88|552.68|554.88|552.68|554.88|552.68|0
1644325800000|2022-02-08 13:10:00|554.77|552.57|554.66|552.46|554.77|552.57|554.66|552.46|0
1644325810000|2022-02-08 13:10:10|554.43|552.23|554.43|552.23|554.66|552.46|554.43|552.23|0
1644325820000|2022-02-08 13:10:20|554.66|552.46|554.88|552.68|554.88|552.68|554.66|552.46|0
1644325830000|2022-02-08 13:10:30|554.66|552.46|554.66|552.46|554.88|552.68|554.66|552.46|0
1644325840000|2022-02-08 13:10:40|554.88|552.68|555.1|552.9|555.1|552.9|554.88|552.68|0
1644325850000|2022-02-08 13:10:50|554.88|552.68|555.1|552.9|555.1|552.9|554.88|552.68|0
1644325860000|2022-02-08 13:11:00|554.99|552.79|555.1|552.9|555.1|552.9|554.99|552.79|0
1644325870000|2022-02-08 13:11:10|555.32|553.12|555.32|553.12|555.32|553.12|555.32|553.12|0
1644325880000|2022-02-08 13:11:20|555.1|552.9|555.1|552.9|555.32|553.12|555.1|552.9|0
1644325890000|2022-02-08 13:11:30|554.88|552.68|555.1|552.9|555.1|552.9|554.88|552.68|0
1644325900000|2022-02-08 13:11:40|555.32|553.12|555.32|553.12|555.32|553.12|555.32|553.12|0
1644325920000|2022-02-08 13:12:00|555.1|552.9|555.1|552.9|555.1|552.9|555.1|552.9|0
1644325930000|2022-02-08 13:12:10|554.88|552.68|554.88|552.68|554.99|552.79|554.88|552.68|0
1644325940000|2022-02-08 13:12:20|553.88|551.68|553.93|551.73|553.93|551.73|553.66|551.46|0
1644325950000|2022-02-08 13:12:30|554.15|551.95|554.6|552.4|554.6|552.4|554.15|551.95|0
1644325970000|2022-02-08 13:12:50|554.38|552.18|554.38|552.18|554.38|552.18|554.38|552.18|0
1644325990000|2022-02-08 13:13:10|554.6|552.4|554.82|552.62|554.82|552.62|554.38|552.18|0
1644326010000|2022-02-08 13:13:30|554.6|552.4|554.94|552.74|554.94|552.74|554.6|552.4|0
1644326020000|2022-02-08 13:13:40|554.82|552.62|554.82|552.62|554.82|552.62|554.82|552.62|0
1644326030000|2022-02-08 13:13:50|554.38|552.18|554.38|552.18|554.6|552.4|554.38|552.18|0
1644326040000|2022-02-08 13:14:00|554.6|552.4|554.38|552.18|554.6|552.4|554.38|552.18|0
1644326050000|2022-02-08 13:14:10|554.15|551.95|553.71|551.51|554.15|551.95|553.71|551.51|0
1644326060000|2022-02-08 13:14:20|553.93|551.73|553.93|551.73|553.93|551.73|553.93|551.73|0
1644326070000|2022-02-08 13:14:30|553.71|551.51|553.49|551.29|553.71|551.51|553.49|551.29|0
1644326080000|2022-02-08 13:14:40|553.26|551.06|553.26|551.06|553.26|551.06|553.26|551.06|0
1644326090000|2022-02-08 13:14:50|553.49|551.29|553.71|551.51|553.71|551.51|553.49|551.29|0
1644326100000|2022-02-08 13:15:00|553.49|551.29|553.93|551.73|553.93|551.73|553.49|551.29|0
1644326110000|2022-02-08 13:15:10|553.71|551.51|554.38|552.18|554.38|552.18|553.71|551.51|0
1644326120000|2022-02-08 13:15:20|554.82|552.62|554.82|552.62|554.82|552.62|554.82|552.62|0
1644326130000|2022-02-08 13:15:30|554.6|552.4|553.49|551.29|554.6|552.4|553.49|551.29|0
1644326140000|2022-02-08 13:15:40|553.26|551.06|553.26|551.06|553.26|551.06|553.26|551.06|0
1644326150000|2022-02-08 13:15:50|553.38|551.18|553.26|551.06|553.49|551.29|553.26|551.06|0
1644326160000|2022-02-08 13:16:00|553.38|551.18|553.26|551.06|553.38|551.18|553.26|551.06|0
1644326170000|2022-02-08 13:16:10|553.49|551.29|553.26|551.06|553.49|551.29|553.26|551.06|0
1644326180000|2022-02-08 13:16:20|553.04|550.84|552.82|550.62|553.04|550.84|552.82|550.62|0
1644326190000|2022-02-08 13:16:30|552.6|550.4|552.82|550.62|552.82|550.62|552.6|550.4|0
1644326200000|2022-02-08 13:16:40|552.6|550.4|552.82|550.62|552.82|550.62|552.6|550.4|0
1644326210000|2022-02-08 13:16:50|552.6|550.4|552.6|550.4|552.6|550.4|552.6|550.4|0
1644326220000|2022-02-08 13:17:00|552.71|550.51|552.82|550.62|552.82|550.62|552.6|550.4|0
1644326230000|2022-02-08 13:17:10|552.6|550.4|552.82|550.62|553.04|550.84|552.6|550.4|0
1644326240000|2022-02-08 13:17:20|552.93|550.73|553.04|550.84|553.04|550.84|552.93|550.73|0
1644326250000|2022-02-08 13:17:30|552.93|550.73|553.26|551.06|553.26|551.06|552.93|550.73|0
1644326260000|2022-02-08 13:17:40|553.16|550.96|553.49|551.29|553.49|551.29|553.16|550.96|0
1644326270000|2022-02-08 13:17:50|553.6|551.4|553.71|551.51|553.71|551.51|553.49|551.29|0
1644326280000|2022-02-08 13:18:00|553.93|551.73|553.49|551.29|553.93|551.73|553.49|551.29|0
1644326290000|2022-02-08 13:18:10|553.71|551.51|553.49|551.29|553.71|551.51|553.49|551.29|0
1644326300000|2022-02-08 13:18:20|553.93|551.73|553.93|551.73|553.93|551.73|553.93|551.73|0
1644326310000|2022-02-08 13:18:30|554.15|551.95|554.15|551.95|554.15|551.95|554.15|551.95|0
1644326320000|2022-02-08 13:18:40|554.38|552.18|554.38|552.18|554.38|552.18|554.15|551.95|0
1644326330000|2022-02-08 13:18:50|554.6|552.4|554.6|552.4|554.6|552.4|554.6|552.4|0
1644326340000|2022-02-08 13:19:00|554.82|552.62|554.15|551.95|554.82|552.62|554.15|551.95|0
1644326350000|2022-02-08 13:19:10|554.38|552.18|554.38|552.18|554.38|552.18|554.15|551.95|0
1644326360000|2022-02-08 13:19:20|554.15|551.95|554.15|551.95|554.38|552.18|554.15|551.95|0
1644326370000|2022-02-08 13:19:30|553.93|551.73|553.71|551.51|553.93|551.73|553.71|551.51|0
1644326390000|2022-02-08 13:19:50|553.48|551.28|553.71|551.51|553.71|551.51|553.48|551.28|0
1644326400000|2022-02-08 13:20:00|553.48|551.28|553.48|551.28|553.48|551.28|553.26|551.06|0
1644326410000|2022-02-08 13:20:10|553.71|551.51|553.48|551.28|553.71|551.51|553.48|551.28|0
1644326420000|2022-02-08 13:20:20|553.26|551.06|553.26|551.06|553.26|551.06|553.26|551.06|0
1644326430000|2022-02-08 13:20:30|553.04|550.84|553.04|550.84|553.26|551.06|553.04|550.84|0
1644326440000|2022-02-08 13:20:40|552.82|550.62|552.82|550.62|552.82|550.62|552.82|550.62|0
1644326460000|2022-02-08 13:21:00|553.04|550.84|552.82|550.62|553.04|550.84|552.82|550.62|0
1644326470000|2022-02-08 13:21:10|552.59|550.39|552.82|550.62|552.82|550.62|552.59|550.39|0
1644326480000|2022-02-08 13:21:20|552.59|550.39|552.71|550.51|552.82|550.62|552.59|550.39|0
1644326490000|2022-02-08 13:21:30|552.59|550.39|552.59|550.39|552.59|550.39|552.59|550.39|0
1644326500000|2022-02-08 13:21:40|552.82|550.62|553.26|551.06|553.26|551.06|552.82|550.62|0
1644326510000|2022-02-08 13:21:50|553.48|551.28|553.71|551.51|553.71|551.51|553.48|551.28|0
1644326520000|2022-02-08 13:22:00|553.93|551.73|553.71|551.51|553.93|551.73|553.71|551.51|0
1644326530000|2022-02-08 13:22:10|553.48|551.28|554.15|551.95|554.37|552.17|553.48|551.28|0
1644326540000|2022-02-08 13:22:20|553.93|551.73|553.93|551.73|554.15|551.95|553.93|551.73|0
1644326550000|2022-02-08 13:22:30|554.15|551.95|554.37|552.17|554.37|552.17|554.15|551.95|0
1644326560000|2022-02-08 13:22:40|554.15|551.95|553.93|551.73|554.15|551.95|553.93|551.73|0
1644326570000|2022-02-08 13:22:50|554.15|551.95|554.15|551.95|554.15|551.95|553.93|551.73|0
1644326580000|2022-02-08 13:23:00|553.71|551.51|553.71|551.51|553.71|551.51|553.48|551.28|0
1644326590000|2022-02-08 13:23:10|553.93|551.73|554.37|552.17|554.37|552.17|553.93|551.73|0
1644326600000|2022-02-08 13:23:20|554.82|552.62|554.82|552.62|554.82|552.62|554.82|552.62|0
1644326610000|2022-02-08 13:23:30|554.6|552.4|554.6|552.4|554.6|552.4|554.37|552.17|0
1644326620000|2022-02-08 13:23:40|554.37|552.17|554.37|552.17|554.37|552.17|554.37|552.17|0
1644326630000|2022-02-08 13:23:50|554.27|552.07|554.15|551.95|554.37|552.17|553.93|551.73|0
1644326640000|2022-02-08 13:24:00|553.93|551.73|554.37|552.17|554.37|552.17|553.93|551.73|0
1644326650000|2022-02-08 13:24:10|553.93|551.73|553.82|551.62|553.93|551.73|553.71|551.51|0
1644326660000|2022-02-08 13:24:20|553.93|551.73|554.37|552.17|554.37|552.17|553.93|551.73|0
1644326670000|2022-02-08 13:24:30|554.6|552.4|554.71|552.51|554.71|552.51|554.6|552.4|0
1644326680000|2022-02-08 13:24:40|554.6|552.4|554.6|552.4|554.6|552.4|554.37|552.17|0
1644326690000|2022-02-08 13:24:50|554.82|552.62|554.37|552.17|554.82|552.62|554.37|552.17|0
1644326700000|2022-02-08 13:25:00|554.6|552.4|554.82|552.62|554.82|552.62|554.6|552.4|0
1644326710000|2022-02-08 13:25:10|554.6|552.4|554.37|552.17|554.6|552.4|554.37|552.17|0
1644326720000|2022-02-08 13:25:20|554.27|552.07|554.6|552.4|554.6|552.4|554.27|552.07|0
1644326730000|2022-02-08 13:25:30|555.04|552.84|555.26|553.06|555.49|553.29|555.04|552.84|0
1644326740000|2022-02-08 13:25:40|555.16|552.96|555.04|552.84|555.26|553.06|555.04|552.84|0
1644326750000|2022-02-08 13:25:50|554.82|552.62|554.82|552.62|554.82|552.62|554.82|552.62|0
1644326760000|2022-02-08 13:26:00|555.04|552.84|554.6|552.4|555.04|552.84|554.6|552.4|0
1644326770000|2022-02-08 13:26:10|554.37|552.17|554.6|552.4|554.6|552.4|554.37|552.17|0
1644326780000|2022-02-08 13:26:20|554.37|552.17|554.37|552.17|554.37|552.17|554.37|552.17|0
1644326790000|2022-02-08 13:26:30|554.6|552.4|555.04|552.84|555.04|552.84|554.6|552.4|0
1644326800000|2022-02-08 13:26:40|554.82|552.62|554.6|552.4|554.82|552.62|554.6|552.4|0
1644326810000|2022-02-08 13:26:50|554.82|552.62|554.6|552.4|554.82|552.62|554.6|552.4|0
1644326820000|2022-02-08 13:27:00|554.49|552.29|554.49|552.29|554.49|552.29|554.49|552.29|0
1644326830000|2022-02-08 13:27:10|554.6|552.4|554.6|552.4|554.6|552.4|554.37|552.17|0
1644326840000|2022-02-08 13:27:20|554.37|552.17|554.27|552.07|554.37|552.17|553.93|551.73|0
1644326850000|2022-02-08 13:27:30|554.37|552.17|554.15|551.95|554.37|552.17|554.15|551.95|0
1644326860000|2022-02-08 13:27:40|553.93|551.73|553.93|551.73|553.93|551.73|553.93|551.73|0
1644326870000|2022-02-08 13:27:50|554.15|551.95|554.6|552.4|554.6|552.4|554.15|551.95|0
1644326880000|2022-02-08 13:28:00|554.82|552.62|555.04|552.84|555.04|552.84|554.82|552.62|0
1644326890000|2022-02-08 13:28:10|554.82|552.62|555.04|552.84|555.26|553.06|554.82|552.62|0
1644326900000|2022-02-08 13:28:20|555.26|553.06|555.26|553.06|555.26|553.06|555.26|553.06|0
1644326910000|2022-02-08 13:28:30|555.04|552.84|555.04|552.84|555.04|552.84|555.04|552.84|0
1644326920000|2022-02-08 13:28:40|554.82|552.62|554.82|552.62|554.93|552.73|554.82|552.62|0
1644326930000|2022-02-08 13:28:50|555.04|552.84|554.82|552.62|555.04|552.84|554.82|552.62|0
1644326940000|2022-02-08 13:29:00|554.71|552.51|555.26|553.06|555.26|553.06|554.71|552.51|0
1644326950000|2022-02-08 13:29:10|555.38|553.18|555.49|553.29|555.49|553.29|555.26|553.06|0
1644326960000|2022-02-08 13:29:20|555.71|553.51|555.49|553.29|555.71|553.51|555.49|553.29|0
1644326970000|2022-02-08 13:29:30|555.71|553.51|555.49|553.29|555.71|553.51|555.49|553.29|0
1644326990000|2022-02-08 13:29:50|555.71|553.51|555.71|553.51|555.71|553.51|555.71|553.51|0
1644327000000|2022-02-08 13:30:00|555.49|553.29|554.93|552.73|555.71|553.51|554.93|552.73|0
1644327010000|2022-02-08 13:30:10|555.04|552.84|555.04|552.84|555.26|553.06|555.04|552.84|0
1644327020000|2022-02-08 13:30:20|554.82|552.62|555.04|552.84|555.04|552.84|554.82|552.62|0
1644327040000|2022-02-08 13:30:40|554.93|552.73|555.04|552.84|555.26|553.06|554.93|552.73|0
1644327050000|2022-02-08 13:30:50|554.82|552.62|555.26|553.06|555.26|553.06|554.82|552.62|0
1644327060000|2022-02-08 13:31:00|555.04|552.84|555.26|553.06|555.26|553.06|555.04|552.84|0
1644327070000|2022-02-08 13:31:10|555.49|553.29|555.6|553.4|555.6|553.4|555.49|553.29|0
1644327080000|2022-02-08 13:31:20|555.49|553.29|555.71|553.51|555.71|553.51|555.49|553.29|0
1644327090000|2022-02-08 13:31:30|555.93|553.73|556.15|553.95|556.15|553.95|555.93|553.73|0
1644327100000|2022-02-08 13:31:40|556.38|554.18|556.82|554.62|557.05|554.85|556.38|554.18|0
1644327110000|2022-02-08 13:31:50|557.05|554.85|556.6|554.4|557.05|554.85|556.6|554.4|0
1644327120000|2022-02-08 13:32:00|556.38|554.18|556.38|554.18|556.38|554.18|556.15|553.95|0
1644327130000|2022-02-08 13:32:10|556.15|553.95|556.6|554.4|556.6|554.4|556.15|553.95|0
1644327140000|2022-02-08 13:32:20|556.38|554.18|556.38|554.18|556.38|554.18|556.38|554.18|0
1644327150000|2022-02-08 13:32:30|556.49|554.29|556.38|554.18|556.6|554.4|556.38|554.18|0
1644327170000|2022-02-08 13:32:50|556.6|554.4|556.38|554.18|556.6|554.4|556.38|554.18|0
1644327180000|2022-02-08 13:33:00|556.6|554.4|557.05|554.85|557.05|554.85|556.38|554.18|0
1644327190000|2022-02-08 13:33:10|557.49|555.29|557.49|555.29|557.71|555.51|557.49|555.29|0
1644327200000|2022-02-08 13:33:20|557.27|555.07|557.49|555.29|557.49|555.29|557.27|555.07|0
1644327210000|2022-02-08 13:33:30|557.38|555.18|556.82|554.62|557.38|555.18|556.82|554.62|0
1644327220000|2022-02-08 13:33:40|557.05|554.85|557.05|554.85|557.05|554.85|556.94|554.74|0
1644327230000|2022-02-08 13:33:50|556.82|554.62|556.82|554.62|556.82|554.62|556.82|554.62|0
1644327240000|2022-02-08 13:34:00|556.6|554.4|556.6|554.4|556.6|554.4|556.6|554.4|0
1644327250000|2022-02-08 13:34:10|556.72|554.52|557.05|554.85|557.05|554.85|556.72|554.52|0
1644327260000|2022-02-08 13:34:20|557.16|554.96|557.27|555.07|557.27|555.07|557.05|554.85|0
1644327270000|2022-02-08 13:34:30|557.05|554.85|555.93|553.73|557.05|554.85|555.93|553.73|0
1644327280000|2022-02-08 13:34:40|555.71|553.51|556.05|553.85|556.15|553.95|555.71|553.51|0
1644327290000|2022-02-08 13:34:50|555.93|553.73|556.15|553.95|556.15|553.95|555.93|553.73|0
1644327300000|2022-02-08 13:35:00|555.93|553.73|555.71|553.51|555.93|553.73|555.71|553.51|0
1644327310000|2022-02-08 13:35:10|555.6|553.4|555.71|553.51|555.82|553.62|555.6|553.4|0
1644327320000|2022-02-08 13:35:20|555.93|553.73|555.71|553.51|555.93|553.73|555.71|553.51|0
1644327330000|2022-02-08 13:35:30|555.49|553.29|555.16|552.96|555.49|553.29|555.16|552.96|0
1644327340000|2022-02-08 13:35:40|555.26|553.06|555.04|552.84|555.26|553.06|555.04|552.84|0
1644327350000|2022-02-08 13:35:50|555.26|553.06|555.26|553.06|555.26|553.06|555.04|552.84|0
1644327360000|2022-02-08 13:36:00|555.49|553.29|555.04|552.84|555.49|553.29|555.04|552.84|0
1644327370000|2022-02-08 13:36:10|555.26|553.06|555.04|552.84|555.26|553.06|555.04|552.84|0
1644327380000|2022-02-08 13:36:20|554.93|552.73|555.26|553.06|555.26|553.06|554.93|552.73|0
1644327390000|2022-02-08 13:36:30|554.82|552.62|555.04|552.84|555.04|552.84|554.82|552.62|0
1644327400000|2022-02-08 13:36:40|555.49|553.29|555.82|553.62|555.93|553.73|555.49|553.29|0
1644327410000|2022-02-08 13:36:50|555.93|553.73|555.71|553.51|555.93|553.73|555.71|553.51|0
1644327420000|2022-02-08 13:37:00|555.93|553.73|555.93|553.73|555.93|553.73|555.93|553.73|0
1644327430000|2022-02-08 13:37:10|556.15|553.95|556.27|554.07|556.38|554.18|556.15|553.95|0
1644327440000|2022-02-08 13:37:20|556.38|554.18|555.93|553.73|556.38|554.18|555.93|553.73|0
1644327450000|2022-02-08 13:37:30|555.71|553.51|555.93|553.73|555.93|553.73|555.71|553.51|0
1644327460000|2022-02-08 13:37:40|556.15|553.95|555.93|553.73|556.15|553.95|555.71|553.51|0
1644327470000|2022-02-08 13:37:50|555.82|553.62|556.38|554.18|556.38|554.18|555.82|553.62|0
1644327480000|2022-02-08 13:38:00|556.27|554.07|557.04|554.84|557.04|554.84|556.27|554.07|0
1644327490000|2022-02-08 13:38:10|556.82|554.62|556.82|554.62|556.82|554.62|556.6|554.4|0
1644327500000|2022-02-08 13:38:20|557.04|554.84|556.82|554.62|557.04|554.84|556.82|554.62|0
1644327510000|2022-02-08 13:38:30|556.6|554.4|556.6|554.4|556.6|554.4|556.38|554.18|0
1644327520000|2022-02-08 13:38:40|556.38|554.18|556.27|554.07|556.38|554.18|556.27|554.07|0
1644327530000|2022-02-08 13:38:50|556.38|554.18|556.6|554.4|556.6|554.4|556.38|554.18|0
1644327540000|2022-02-08 13:39:00|556.82|554.62|556.6|554.4|556.82|554.62|556.6|554.4|0
1644327550000|2022-02-08 13:39:10|556.82|554.62|556.82|554.62|556.82|554.62|556.82|554.62|0
1644327560000|2022-02-08 13:39:20|556.71|554.51|557.04|554.84|557.04|554.84|556.71|554.51|0
1644327570000|2022-02-08 13:39:30|556.82|554.62|556.82|554.62|556.82|554.62|556.82|554.62|0
1644327580000|2022-02-08 13:39:40|557.04|554.84|557.04|554.84|557.04|554.84|557.04|554.84|0
1644327590000|2022-02-08 13:39:50|556.94|554.74|556.94|554.74|556.94|554.74|556.82|554.62|0
1644327600000|2022-02-08 13:40:00|557.04|554.84|557.04|554.84|557.04|554.84|556.82|554.62|0
1644327610000|2022-02-08 13:40:10|557.16|554.96|557.04|554.84|557.16|554.96|557.04|554.84|0
1644327620000|2022-02-08 13:40:20|556.82|554.62|556.82|554.62|556.82|554.62|556.82|554.62|0
1644327630000|2022-02-08 13:40:30|557.27|555.07|557.27|555.07|557.27|555.07|557.04|554.84|0
1644327640000|2022-02-08 13:40:40|557.49|555.29|557.49|555.29|557.71|555.51|557.49|555.29|0
1644327650000|2022-02-08 13:40:50|557.27|555.07|557.49|555.29|557.49|555.29|557.27|555.07|0
1644327660000|2022-02-08 13:41:00|557.27|555.07|557.71|555.51|557.71|555.51|557.27|555.07|0
1644327670000|2022-02-08 13:41:10|557.49|555.29|557.49|555.29|557.71|555.51|557.49|555.29|0
1644327680000|2022-02-08 13:41:20|557.61|555.41|557.94|555.74|557.94|555.74|557.49|555.29|0
1644327700000|2022-02-08 13:41:40|558.94|556.74|558.83|556.63|558.94|556.74|558.61|556.41|0
1644327710000|2022-02-08 13:41:50|558.61|556.41|558.72|556.52|558.72|556.52|558.61|556.41|0
1644327720000|2022-02-08 13:42:00|558.61|556.41|558.61|556.41|558.83|556.63|558.61|556.41|0
1644327730000|2022-02-08 13:42:10|558.38|556.18|558.61|556.41|558.61|556.41|558.38|556.18|0
1644327740000|2022-02-08 13:42:20|558.38|556.18|558.38|556.18|558.38|556.18|558.38|556.18|0
1644327750000|2022-02-08 13:42:30|558.5|556.3|557.94|555.74|558.5|556.3|557.94|555.74|0
1644327760000|2022-02-08 13:42:40|557.71|555.51|557.49|555.29|557.71|555.51|557.49|555.29|0
1644327770000|2022-02-08 13:42:50|557.27|555.07|557.49|555.29|557.49|555.29|557.27|555.07|0
1644327780000|2022-02-08 13:43:00|557.27|555.07|557.27|555.07|557.27|555.07|557.27|555.07|0
1644327790000|2022-02-08 13:43:10|557.04|554.84|557.27|555.07|557.27|555.07|556.82|554.62|0
1644327810000|2022-02-08 13:43:30|557.49|555.29|557.49|555.29|557.61|555.41|557.27|555.07|0
1644327820000|2022-02-08 13:43:40|557.94|555.74|558.16|555.96|558.16|555.96|557.71|555.51|0
1644327830000|2022-02-08 13:43:50|558.05|555.85|557.94|555.74|558.05|555.85|557.94|555.74|0
1644327840000|2022-02-08 13:44:00|557.83|555.63|557.49|555.29|557.83|555.63|557.49|555.29|0
1644327850000|2022-02-08 13:44:10|557.27|555.07|557.49|555.29|557.49|555.29|557.27|555.07|0
1644327860000|2022-02-08 13:44:20|557.71|555.51|557.71|555.51|557.71|555.51|557.71|555.51|0
1644327870000|2022-02-08 13:44:30|557.49|555.29|557.94|555.74|557.94|555.74|557.49|555.29|0
1644327880000|2022-02-08 13:44:40|558.16|555.96|558.38|556.18|558.38|556.18|558.16|555.96|0
1644327890000|2022-02-08 13:44:50|558.16|555.96|558.38|556.18|558.38|556.18|558.16|555.96|0
1644327900000|2022-02-08 13:45:00|558.16|555.96|558.05|555.85|558.16|555.96|557.83|555.63|0
1644327910000|2022-02-08 13:45:10|557.94|555.74|558.16|555.96|558.16|555.96|557.94|555.74|0
1644327920000|2022-02-08 13:45:20|558.38|556.18|558.83|556.63|558.83|556.63|558.38|556.18|0
1644327930000|2022-02-08 13:45:30|558.6|556.4|558.6|556.4|558.6|556.4|558.6|556.4|0
1644327940000|2022-02-08 13:45:40|558.72|556.52|558.6|556.4|558.72|556.52|558.6|556.4|0
1644327950000|2022-02-08 13:45:50|558.72|556.52|558.72|556.52|558.83|556.63|558.72|556.52|0
1644327960000|2022-02-08 13:46:00|558.83|556.63|558.94|556.74|559.05|556.85|558.83|556.63|0
1644327970000|2022-02-08 13:46:10|559.05|556.85|558.6|556.4|559.05|556.85|558.6|556.4|0
1644327980000|2022-02-08 13:46:20|558.5|556.3|558.16|555.96|558.72|556.52|558.16|555.96|0
1644327990000|2022-02-08 13:46:30|558.38|556.18|559.05|556.85|559.05|556.85|558.38|556.18|0
1644328000000|2022-02-08 13:46:40|558.83|556.63|558.6|556.4|558.83|556.63|558.6|556.4|0
1644328010000|2022-02-08 13:46:50|558.83|556.63|558.83|556.63|558.83|556.63|558.83|556.63|0
1644328020000|2022-02-08 13:47:00|558.94|556.74|559.17|556.97|559.27|557.07|558.94|556.74|0
1644328030000|2022-02-08 13:47:10|559.05|556.85|559.5|557.3|559.5|557.3|559.05|556.85|0
1644328040000|2022-02-08 13:47:20|559.27|557.07|559.27|557.07|559.27|557.07|559.27|557.07|0
1644328050000|2022-02-08 13:47:30|559.05|556.85|559.05|556.85|559.05|556.85|559.05|556.85|0
1644328060000|2022-02-08 13:47:40|558.83|556.63|559.05|556.85|559.17|556.97|558.83|556.63|0
1644328070000|2022-02-08 13:47:50|558.83|556.63|558.6|556.4|558.83|556.63|558.6|556.4|0
1644328080000|2022-02-08 13:48:00|558.38|556.18|558.38|556.18|558.38|556.18|558.38|556.18|0
1644328090000|2022-02-08 13:48:10|558.16|555.96|558.38|556.18|558.38|556.18|558.16|555.96|0
1644328100000|2022-02-08 13:48:20|558.6|556.4|558.6|556.4|558.6|556.4|558.6|556.4|0
1644328110000|2022-02-08 13:48:30|558.38|556.18|557.93|555.73|558.38|556.18|557.93|555.73|0
1644328120000|2022-02-08 13:48:40|558.16|555.96|558.38|556.18|558.38|556.18|558.16|555.96|0
1644328130000|2022-02-08 13:48:50|558.6|556.4|558.38|556.18|558.6|556.4|558.27|556.07|0
1644328140000|2022-02-08 13:49:00|558.05|555.85|557.93|555.73|558.05|555.85|557.93|555.73|0
1644328150000|2022-02-08 13:49:10|558.05|555.85|558.05|555.85|558.05|555.85|558.05|555.85|0
1644328160000|2022-02-08 13:49:20|558.38|556.18|558.38|556.18|558.38|556.18|558.38|556.18|0
1644328170000|2022-02-08 13:49:30|558.6|556.4|558.38|556.18|558.6|556.4|558.38|556.18|0
1644328180000|2022-02-08 13:49:40|558.5|556.3|558.83|556.63|558.83|556.63|558.5|556.3|0
1644328190000|2022-02-08 13:49:50|559.05|556.85|559.05|556.85|559.05|556.85|558.94|556.74|0
1644328200000|2022-02-08 13:50:00|558.83|556.63|558.83|556.63|558.83|556.63|558.83|556.63|0
1644328210000|2022-02-08 13:50:10|559.05|556.85|559.27|557.07|559.27|557.07|559.05|556.85|0
1644328220000|2022-02-08 13:50:20|559.17|556.97|559.27|557.07|559.27|557.07|559.05|556.85|0
1644328230000|2022-02-08 13:50:30|559.72|557.52|559.5|557.3|559.72|557.52|559.5|557.3|0
1644328240000|2022-02-08 13:50:40|559.72|557.52|559.94|557.74|559.94|557.74|559.72|557.52|0
1644328250000|2022-02-08 13:50:50|560.39|558.19|560.28|558.08|560.39|558.19|560.28|558.08|0
1644328260000|2022-02-08 13:51:00|559.94|557.74|559.27|557.07|559.94|557.74|559.27|557.07|0
1644328270000|2022-02-08 13:51:10|559.05|556.85|558.16|555.96|559.05|556.85|558.16|555.96|0
1644328280000|2022-02-08 13:51:20|557.93|555.73|557.71|555.51|557.93|555.73|557.71|555.51|0
1644328290000|2022-02-08 13:51:30|557.49|555.29|557.27|555.07|557.49|555.29|557.27|555.07|0
1644328300000|2022-02-08 13:51:40|557.49|555.29|557.49|555.29|557.49|555.29|557.27|555.07|0
1644328310000|2022-02-08 13:51:50|557.93|555.73|557.71|555.51|557.93|555.73|557.71|555.51|0
1644328320000|2022-02-08 13:52:00|557.49|555.29|557.49|555.29|557.6|555.4|557.49|555.29|0
1644328330000|2022-02-08 13:52:10|557.6|555.4|557.71|555.51|557.71|555.51|557.6|555.4|0
1644328340000|2022-02-08 13:52:20|557.49|555.29|557.26|555.06|557.49|555.29|557.26|555.06|0
1644328350000|2022-02-08 13:52:30|557.49|555.29|557.49|555.29|557.6|555.4|557.49|555.29|0
1644328360000|2022-02-08 13:52:40|557.26|555.06|557.04|554.84|557.49|555.29|557.04|554.84|0
1644328370000|2022-02-08 13:52:50|557.16|554.96|557.26|555.06|557.26|555.06|557.16|554.96|0
1644328380000|2022-02-08 13:53:00|557.04|554.84|556.93|554.73|557.26|555.06|556.93|554.73|0
1644328390000|2022-02-08 13:53:10|557.04|554.84|557.04|554.84|557.26|555.06|557.04|554.84|0
1644328400000|2022-02-08 13:53:20|557.26|555.06|557.26|555.06|557.26|555.06|557.26|555.06|0
1644328410000|2022-02-08 13:53:30|557.16|554.96|557.26|555.06|557.26|555.06|557.16|554.96|0
1644328420000|2022-02-08 13:53:40|557.04|554.84|556.82|554.62|557.04|554.84|556.71|554.51|0
1644328440000|2022-02-08 13:54:00|557.04|554.84|556.6|554.4|557.04|554.84|556.6|554.4|0
1644328450000|2022-02-08 13:54:10|556.37|554.17|556.6|554.4|556.6|554.4|556.37|554.17|0
1644328460000|2022-02-08 13:54:20|556.82|554.62|556.82|554.62|556.82|554.62|556.82|554.62|0
1644328470000|2022-02-08 13:54:30|556.6|554.4|556.82|554.62|556.82|554.62|556.6|554.4|0
1644328490000|2022-02-08 13:54:50|557.04|554.84|557.16|554.96|557.16|554.96|557.04|554.84|0
1644328500000|2022-02-08 13:55:00|557.71|555.51|557.49|555.29|557.71|555.51|557.49|555.29|0
1644328510000|2022-02-08 13:55:10|557.38|555.18|557.26|555.06|557.38|555.18|557.04|554.84|0
1644328520000|2022-02-08 13:55:20|557.38|555.18|557.49|555.29|557.49|555.29|557.38|555.18|0
1644328530000|2022-02-08 13:55:30|557.71|555.51|557.71|555.51|557.71|555.51|557.71|555.51|0
1644328540000|2022-02-08 13:55:40|557.49|555.29|557.49|555.29|557.71|555.51|557.49|555.29|0
1644328550000|2022-02-08 13:55:50|557.71|555.51|557.6|555.4|557.71|555.51|557.6|555.4|0
1644328560000|2022-02-08 13:56:00|557.49|555.29|557.71|555.51|557.71|555.51|557.26|555.06|0
1644328580000|2022-02-08 13:56:20|557.38|555.18|557.04|554.84|557.38|555.18|556.82|554.62|0
1644328590000|2022-02-08 13:56:30|556.82|554.62|555.7|553.5|556.82|554.62|555.7|553.5|0
1644328600000|2022-02-08 13:56:40|555.48|553.28|555.7|553.5|555.7|553.5|555.48|553.28|0
1644328610000|2022-02-08 13:56:50|555.48|553.28|555.26|553.06|555.48|553.28|555.26|553.06|0
1644328620000|2022-02-08 13:57:00|555.48|553.28|555.48|553.28|555.48|553.28|555.48|553.28|0
1644328630000|2022-02-08 13:57:10|555.7|553.5|555.7|553.5|555.7|553.5|555.7|553.5|0
1644328640000|2022-02-08 13:57:20|555.48|553.28|555.37|553.17|555.48|553.28|555.37|553.17|0
1644328650000|2022-02-08 13:57:30|555.48|553.28|555.37|553.17|555.48|553.28|555.37|553.17|0
1644328660000|2022-02-08 13:57:40|555.48|553.28|555.6|553.4|555.82|553.62|555.48|553.28|0
1644328670000|2022-02-08 13:57:50|555.48|553.28|555.48|553.28|555.7|553.5|555.48|553.28|0
1644328680000|2022-02-08 13:58:00|555.26|553.06|555.04|552.84|555.26|553.06|555.04|552.84|0
1644328690000|2022-02-08 13:58:10|555.15|552.95|555.26|553.06|555.26|553.06|555.04|552.84|0
1644328700000|2022-02-08 13:58:20|555.04|552.84|555.26|553.06|555.26|553.06|555.04|552.84|0
1644328710000|2022-02-08 13:58:30|555.04|552.84|555.26|553.06|555.26|553.06|555.04|552.84|0
1644328720000|2022-02-08 13:58:40|555.04|552.84|554.59|552.39|555.04|552.84|554.59|552.39|0
1644328730000|2022-02-08 13:58:50|554.81|552.61|554.59|552.39|554.81|552.61|554.59|552.39|0
1644328740000|2022-02-08 13:59:00|554.81|552.61|554.59|552.39|554.81|552.61|554.59|552.39|0
1644328750000|2022-02-08 13:59:10|554.93|552.73|555.48|553.28|555.48|553.28|554.93|552.73|0
1644328760000|2022-02-08 13:59:20|555.26|553.06|555.48|553.28|555.48|553.28|555.26|553.06|0
1644328770000|2022-02-08 13:59:30|555.7|553.5|555.7|553.5|555.7|553.5|555.7|553.5|0
1644328780000|2022-02-08 13:59:40|555.93|553.73|555.7|553.5|555.93|553.73|555.6|553.4|0
1644328790000|2022-02-08 13:59:50|555.48|553.28|555.48|553.28|555.48|553.28|555.48|553.28|0
1644328800000|2022-02-08 14:00:00|555.82|553.62|555.7|553.5|555.93|553.73|555.48|553.28|0
1644328810000|2022-02-08 14:00:10|555.93|553.73|556.04|553.84|556.04|553.84|555.7|553.5|0
1644328820000|2022-02-08 14:00:20|555.93|553.73|555.93|553.73|555.93|553.73|555.93|553.73|0
1644328830000|2022-02-08 14:00:30|555.82|553.62|555.7|553.5|555.82|553.62|555.7|553.5|0
1644328840000|2022-02-08 14:00:40|556.15|553.95|555.93|553.73|556.15|553.95|555.93|553.73|0
1644328850000|2022-02-08 14:00:50|555.7|553.5|555.37|553.17|555.7|553.5|555.37|553.17|0
1644328860000|2022-02-08 14:01:00|555.26|553.06|555.03|552.83|555.26|553.06|555.03|552.83|0
1644328870000|2022-02-08 14:01:10|554.81|552.61|554.81|552.61|554.81|552.61|554.81|552.61|0
1644328880000|2022-02-08 14:01:20|555.03|552.83|554.71|552.51|555.03|552.83|554.71|552.51|0
1644328890000|2022-02-08 14:01:30|554.81|552.61|554.81|552.61|554.81|552.61|554.59|552.39|0
1644328900000|2022-02-08 14:01:40|554.71|552.51|554.59|552.39|554.71|552.51|554.59|552.39|0
1644328910000|2022-02-08 14:01:50|554.37|552.17|554.59|552.39|554.59|552.39|554.37|552.17|0
1644328920000|2022-02-08 14:02:00|554.14|551.94|554.81|552.61|554.81|552.61|554.14|551.94|0
1644328930000|2022-02-08 14:02:10|554.59|552.39|554.59|552.39|554.59|552.39|554.59|552.39|0
1644328940000|2022-02-08 14:02:20|554.37|552.17|554.48|552.28|554.48|552.28|554.37|552.17|0
1644328950000|2022-02-08 14:02:30|554.59|552.39|554.37|552.17|554.59|552.39|554.37|552.17|0
1644328960000|2022-02-08 14:02:40|554.48|552.28|554.59|552.39|554.59|552.39|554.48|552.28|0
1644328970000|2022-02-08 14:02:50|554.7|552.5|554.81|552.61|555.03|552.83|554.7|552.5|0
1644328980000|2022-02-08 14:03:00|554.59|552.39|554.59|552.39|554.81|552.61|554.59|552.39|0
1644328990000|2022-02-08 14:03:10|554.48|552.28|554.59|552.39|554.59|552.39|554.37|552.17|0
1644329000000|2022-02-08 14:03:20|554.37|552.17|554.14|551.94|554.48|552.28|554.14|551.94|0
1644329020000|2022-02-08 14:03:40|554.37|552.17|554.37|552.17|554.37|552.17|554.37|552.17|0
1644329030000|2022-02-08 14:03:50|554.26|552.06|554.14|551.94|554.26|552.06|553.92|551.72|0
1644329040000|2022-02-08 14:04:00|553.92|551.72|554.14|551.94|554.14|551.94|553.92|551.72|0
1644329050000|2022-02-08 14:04:10|554.26|552.06|554.81|552.61|554.81|552.61|554.26|552.06|0
1644329060000|2022-02-08 14:04:20|555.03|552.83|555.03|552.83|555.03|552.83|554.81|552.61|0
1644329070000|2022-02-08 14:04:30|555.26|553.06|554.81|552.61|555.26|553.06|554.81|552.61|0
1644329080000|2022-02-08 14:04:40|555.26|553.06|554.81|552.61|555.26|553.06|554.81|552.61|0
1644329090000|2022-02-08 14:04:50|555.03|552.83|555.03|552.83|555.03|552.83|555.03|552.83|0
1644329100000|2022-02-08 14:05:00|555.15|552.95|555.48|553.28|555.48|553.28|555.15|552.95|0
1644329110000|2022-02-08 14:05:10|555.26|553.06|555.26|553.06|555.48|553.28|555.26|553.06|0
1644329120000|2022-02-08 14:05:20|555.03|552.83|554.81|552.61|555.03|552.83|554.81|552.61|0
1644329130000|2022-02-08 14:05:30|554.59|552.39|554.59|552.39|554.59|552.39|554.59|552.39|0
1644329140000|2022-02-08 14:05:40|554.81|552.61|554.81|552.61|554.81|552.61|554.59|552.39|0
1644329150000|2022-02-08 14:05:50|554.93|552.73|554.81|552.61|555.03|552.83|554.81|552.61|0
1644329160000|2022-02-08 14:06:00|554.93|552.73|554.32|552.12|554.93|552.73|554.32|552.12|0
1644329170000|2022-02-08 14:06:10|554.54|552.34|554.99|552.79|555.21|553.01|554.54|552.34|0
1644329180000|2022-02-08 14:06:20|554.76|552.56|554.99|552.79|554.99|552.79|554.76|552.56|0
1644329200000|2022-02-08 14:06:40|554.76|552.56|554.99|552.79|554.99|552.79|554.76|552.56|0
1644329210000|2022-02-08 14:06:50|555.1|552.9|555.43|553.23|555.43|553.23|555.1|552.9|0
1644329230000|2022-02-08 14:07:10|555.21|553.01|555.21|553.01|555.21|553.01|555.21|553.01|0
1644329240000|2022-02-08 14:07:20|555.33|553.13|555.43|553.23|555.43|553.23|555.33|553.13|0
1644329250000|2022-02-08 14:07:30|555.33|553.13|555.66|553.46|555.66|553.46|555.33|553.13|0
1644329260000|2022-02-08 14:07:40|555.43|553.23|555.66|553.46|555.66|553.46|555.43|553.23|0
1644329270000|2022-02-08 14:07:50|555.43|553.23|555.21|553.01|555.43|553.23|555.21|553.01|0
1644329290000|2022-02-08 14:08:10|555.43|553.23|555.43|553.23|555.43|553.23|555.43|553.23|0
1644329300000|2022-02-08 14:08:20|555.33|553.13|555.21|553.01|555.33|553.13|555.21|553.01|0
1644329310000|2022-02-08 14:08:30|555.33|553.13|554.99|552.79|555.33|553.13|554.99|552.79|0
1644329320000|2022-02-08 14:08:40|555.21|553.01|555.21|553.01|555.21|553.01|555.21|553.01|0
1644329340000|2022-02-08 14:09:00|555.43|553.23|555.43|553.23|555.43|553.23|555.43|553.23|0
1644329350000|2022-02-08 14:09:10|555.66|553.46|555.66|553.46|555.66|553.46|555.66|553.46|0
1644329360000|2022-02-08 14:09:20|555.99|553.79|556.1|553.9|556.1|553.9|555.88|553.68|0
1644329370000|2022-02-08 14:09:30|556.33|554.13|556.1|553.9|556.33|554.13|556.1|553.9|0
1644329380000|2022-02-08 14:09:40|555.99|553.79|555.99|553.79|555.99|553.79|555.99|553.79|0
1644329390000|2022-02-08 14:09:50|555.88|553.68|555.99|553.79|556.1|553.9|555.88|553.68|0
1644329400000|2022-02-08 14:10:00|555.88|553.68|555.66|553.46|555.88|553.68|555.66|553.46|0
1644329410000|2022-02-08 14:10:10|555.88|553.68|555.77|553.57|555.88|553.68|555.66|553.46|0
1644329420000|2022-02-08 14:10:20|555.66|553.46|555.88|553.68|555.88|553.68|555.66|553.46|0
1644329430000|2022-02-08 14:10:30|555.55|553.35|555.43|553.23|555.55|553.35|555.43|553.23|0
1644329440000|2022-02-08 14:10:40|555.32|553.12|555.43|553.23|555.43|553.23|555.32|553.12|0
1644329450000|2022-02-08 14:10:50|555.21|553.01|555.21|553.01|555.21|553.01|555.1|552.9|0
1644329460000|2022-02-08 14:11:00|554.99|552.79|555.21|553.01|555.21|553.01|554.99|552.79|0
1644329470000|2022-02-08 14:11:10|555.1|552.9|554.54|552.34|555.1|552.9|554.54|552.34|0
1644329480000|2022-02-08 14:11:20|554.76|552.56|554.76|552.56|554.88|552.68|554.76|552.56|0
1644329490000|2022-02-08 14:11:30|554.99|552.79|554.76|552.56|554.99|552.79|554.76|552.56|0
1644329500000|2022-02-08 14:11:40|554.99|552.79|554.76|552.56|554.99|552.79|554.76|552.56|0
1644329510000|2022-02-08 14:11:50|554.99|552.79|554.88|552.68|554.99|552.79|554.76|552.56|0
1644329520000|2022-02-08 14:12:00|554.99|552.79|554.76|552.56|554.99|552.79|554.76|552.56|0
1644329530000|2022-02-08 14:12:10|554.99|552.79|554.88|552.68|554.99|552.79|554.76|552.56|0
1644329540000|2022-02-08 14:12:20|554.99|552.79|554.76|552.56|554.99|552.79|554.76|552.56|0
1644329550000|2022-02-08 14:12:30|554.54|552.34|554.32|552.12|554.54|552.34|554.32|552.12|0
1644329560000|2022-02-08 14:12:40|554.54|552.34|554.54|552.34|554.54|552.34|554.43|552.23|0
1644329570000|2022-02-08 14:12:50|554.32|552.12|554.32|552.12|554.32|552.12|554.32|552.12|0
1644329580000|2022-02-08 14:13:00|554.54|552.34|554.54|552.34|554.76|552.56|554.54|552.34|0
1644329590000|2022-02-08 14:13:10|554.32|552.12|554.32|552.12|554.32|552.12|554.32|552.12|0
1644329600000|2022-02-08 14:13:20|554.54|552.34|554.76|552.56|554.76|552.56|554.54|552.34|0
1644329610000|2022-02-08 14:13:30|554.88|552.68|554.76|552.56|554.98|552.78|554.76|552.56|0
1644329620000|2022-02-08 14:13:40|554.98|552.78|554.76|552.56|554.98|552.78|554.76|552.56|0
1644329630000|2022-02-08 14:13:50|554.98|552.78|555.43|553.23|555.43|553.23|554.98|552.78|0
1644329640000|2022-02-08 14:14:00|555.65|553.45|556.1|553.9|556.1|553.9|555.65|553.45|0
1644329650000|2022-02-08 14:14:10|555.88|553.68|555.77|553.57|555.88|553.68|555.77|553.57|0
1644329660000|2022-02-08 14:14:20|555.65|553.45|555.65|553.45|555.88|553.68|555.65|553.45|0
1644329680000|2022-02-08 14:14:40|555.88|553.68|555.88|553.68|555.88|553.68|555.88|553.68|0
1644329690000|2022-02-08 14:14:50|556.55|554.35|556.55|554.35|556.55|554.35|556.55|554.35|0
1644329700000|2022-02-08 14:15:00|557.22|555.02|557.22|555.02|557.44|555.24|557.22|555.02|0
1644329710000|2022-02-08 14:15:10|557.44|555.24|557.66|555.46|557.66|555.46|557.33|555.13|0
1644329720000|2022-02-08 14:15:20|557.89|555.69|557.89|555.69|557.89|555.69|557.89|555.69|0
1644329730000|2022-02-08 14:15:30|558.11|555.91|557.44|555.24|558.11|555.91|557.44|555.24|0
1644329740000|2022-02-08 14:15:40|557.66|555.46|557.66|555.46|557.66|555.46|557.56|555.36|0
1644329750000|2022-02-08 14:15:50|557.44|555.24|557.89|555.69|557.89|555.69|557.44|555.24|0
1644329760000|2022-02-08 14:16:00|557.66|555.46|558|555.8|558|555.8|557.66|555.46|0
1644329770000|2022-02-08 14:16:10|557.89|555.69|557.89|555.69|558.11|555.91|557.66|555.46|0
1644329800000|2022-02-08 14:16:40|558.11|555.91|558.34|556.14|558.45|556.25|558.11|555.91|0
1644329810000|2022-02-08 14:16:50|558.11|555.91|558.23|556.03|558.34|556.14|558.11|555.91|0
1644329820000|2022-02-08 14:17:00|558.34|556.14|558.11|555.91|558.34|556.14|558.11|555.91|0
1644329830000|2022-02-08 14:17:10|558.34|556.14|558.34|556.14|558.34|556.14|558.34|556.14|0
1644329840000|2022-02-08 14:17:20|558.11|555.91|558.34|556.14|558.34|556.14|558.11|555.91|0
1644329850000|2022-02-08 14:17:30|558.56|556.36|558.23|556.03|558.56|556.36|558.11|555.91|0
1644329860000|2022-02-08 14:17:40|558.11|555.91|557.89|555.69|558.11|555.91|557.89|555.69|0
1644329870000|2022-02-08 14:17:50|558.11|555.91|558.11|555.91|558.11|555.91|557.89|555.69|0
1644329880000|2022-02-08 14:18:00|558.33|556.13|557.66|555.46|558.33|556.13|557.66|555.46|0
1644329890000|2022-02-08 14:18:10|557.56|555.36|558.11|555.91|558.11|555.91|557.56|555.36|0
1644329900000|2022-02-08 14:18:20|557.89|555.69|558.11|555.91|558.11|555.91|557.89|555.69|0
1644329910000|2022-02-08 14:18:30|557.89|555.69|557.44|555.24|558|555.8|557.44|555.24|0
1644329920000|2022-02-08 14:18:40|557.66|555.46|557.89|555.69|558|555.8|557.66|555.46|0
1644329930000|2022-02-08 14:18:50|557.66|555.46|557.89|555.69|557.89|555.69|557.66|555.46|0
1644329940000|2022-02-08 14:19:00|558.11|555.91|557.78|555.58|558.11|555.91|557.78|555.58|0
1644329950000|2022-02-08 14:19:10|557.89|555.69|557.66|555.46|557.89|555.69|557.66|555.46|0
1644329960000|2022-02-08 14:19:20|557.89|555.69|557.66|555.46|557.89|555.69|557.66|555.46|0
1644329970000|2022-02-08 14:19:30|557.56|555.36|557.66|555.46|557.66|555.46|557.56|555.36|0
1644329980000|2022-02-08 14:19:40|557.56|555.36|557.66|555.46|557.66|555.46|557.44|555.24|0
1644329990000|2022-02-08 14:19:50|557.89|555.69|557.89|555.69|557.89|555.69|557.89|555.69|0
1644330000000|2022-02-08 14:20:00|558.33|556.13|558.33|556.13|558.33|556.13|558.33|556.13|0
1644330010000|2022-02-08 14:20:10|558.11|555.91|558.11|555.91|558.11|555.91|558.11|555.91|0
1644330020000|2022-02-08 14:20:20|558.33|556.13|558.11|555.91|558.33|556.13|557.89|555.69|0
1644330030000|2022-02-08 14:20:30|558.23|556.03|558.23|556.03|558.23|556.03|558.23|556.03|0
1644330040000|2022-02-08 14:20:40|558.11|555.91|558.33|556.13|558.33|556.13|558.11|555.91|0
1644330050000|2022-02-08 14:20:50|557.89|555.69|558.45|556.25|558.56|556.36|557.89|555.69|0
1644330060000|2022-02-08 14:21:00|558.33|556.13|557.89|555.69|558.33|556.13|557.89|555.69|0
1644330070000|2022-02-08 14:21:10|557.66|555.46|557.44|555.24|557.66|555.46|557.22|555.02|0
1644330080000|2022-02-08 14:21:20|557.22|555.02|557.22|555.02|557.22|555.02|556.99|554.79|0
1644330090000|2022-02-08 14:21:30|556.99|554.79|556.77|554.57|556.99|554.79|556.77|554.57|0
1644330100000|2022-02-08 14:21:40|556.99|554.79|556.99|554.79|557.11|554.91|556.99|554.79|0
1644330110000|2022-02-08 14:21:50|557.22|555.02|557.11|554.91|557.22|555.02|557.11|554.91|0
1644330120000|2022-02-08 14:22:00|556.77|554.57|556.77|554.57|556.77|554.57|556.55|554.35|0
1644330130000|2022-02-08 14:22:10|556.66|554.46|556.55|554.35|556.66|554.46|556.55|554.35|0
1644330140000|2022-02-08 14:22:20|556.44|554.24|556.32|554.12|556.55|554.35|556.32|554.12|0
1644330160000|2022-02-08 14:22:40|556.44|554.24|556.44|554.24|556.55|554.35|556.44|554.24|0
1644330170000|2022-02-08 14:22:50|556.32|554.12|555.88|553.68|556.32|554.12|555.88|553.68|0
1644330180000|2022-02-08 14:23:00|556.1|553.9|556.1|553.9|556.1|553.9|556.1|553.9|0
1644330200000|2022-02-08 14:23:20|556.22|554.02|556.22|554.02|556.22|554.02|556.22|554.02|0
1644330210000|2022-02-08 14:23:30|556.32|554.12|556.77|554.57|556.77|554.57|556.32|554.12|0
1644330220000|2022-02-08 14:23:40|556.99|554.79|556.77|554.57|556.99|554.79|556.77|554.57|0
1644330230000|2022-02-08 14:23:50|556.55|554.35|556.99|554.79|556.99|554.79|556.55|554.35|0
1644330240000|2022-02-08 14:24:00|556.77|554.57|556.55|554.35|556.77|554.57|556.55|554.35|0
1644330250000|2022-02-08 14:24:10|556.77|554.57|556.55|554.35|556.77|554.57|556.55|554.35|0
1644330260000|2022-02-08 14:24:20|556.32|554.12|556.32|554.12|556.32|554.12|556.32|554.12|0
1644330270000|2022-02-08 14:24:30|556.55|554.35|556.32|554.12|556.55|554.35|556.32|554.12|0
1644330280000|2022-02-08 14:24:40|556.22|554.02|556.1|553.9|556.22|554.02|556.1|553.9|0
1644330290000|2022-02-08 14:24:50|556.32|554.12|556.1|553.9|556.32|554.12|556.1|553.9|0
1644330300000|2022-02-08 14:25:00|555.88|553.68|556.21|554.01|556.21|554.01|555.88|553.68|0
1644330310000|2022-02-08 14:25:10|556.1|553.9|555.43|553.23|556.1|553.9|555.43|553.23|0
1644330320000|2022-02-08 14:25:20|555.21|553.01|555.21|553.01|555.21|553.01|554.98|552.78|0
1644330330000|2022-02-08 14:25:30|554.88|552.68|555.21|553.01|555.21|553.01|554.88|552.68|0
1644330340000|2022-02-08 14:25:40|554.98|552.78|555.1|552.9|555.21|553.01|554.98|552.78|0
1644330350000|2022-02-08 14:25:50|554.98|552.78|554.98|552.78|554.98|552.78|554.76|552.56|0
1644330360000|2022-02-08 14:26:00|555.21|553.01|554.98|552.78|555.21|553.01|554.98|552.78|0
1644330370000|2022-02-08 14:26:10|554.54|552.34|554.76|552.56|554.76|552.56|554.54|552.34|0
1644330380000|2022-02-08 14:26:20|554.09|551.89|554.09|551.89|554.09|551.89|553.87|551.67|0
1644330390000|2022-02-08 14:26:30|553.87|551.67|554.31|552.11|554.31|552.11|553.87|551.67|0
1644330400000|2022-02-08 14:26:40|554.09|551.89|553.98|551.78|554.31|552.11|553.98|551.78|0
1644330410000|2022-02-08 14:26:50|553.87|551.67|554.31|552.11|554.31|552.11|553.87|551.67|0
1644330420000|2022-02-08 14:27:00|554.54|552.34|554.54|552.34|554.54|552.34|554.54|552.34|0
1644330430000|2022-02-08 14:27:10|554.31|552.11|554.54|552.34|554.54|552.34|554.31|552.11|0
1644330440000|2022-02-08 14:27:20|554.76|552.56|554.76|552.56|554.76|552.56|554.76|552.56|0
1644330450000|2022-02-08 14:27:30|554.54|552.34|554.54|552.34|554.54|552.34|554.54|552.34|0
1644330460000|2022-02-08 14:27:40|554.65|552.45|555.21|553.01|555.21|553.01|554.54|552.34|0
1644330470000|2022-02-08 14:27:50|555.43|553.23|555.65|553.45|555.87|553.67|555.43|553.23|0
1644330480000|2022-02-08 14:28:00|556.1|553.9|556.32|554.12|556.32|554.12|556.1|553.9|0
1644330490000|2022-02-08 14:28:10|556.1|553.9|556.1|553.9|556.1|553.9|556.1|553.9|0
1644330500000|2022-02-08 14:28:20|556.32|554.12|556.54|554.34|556.54|554.34|556.32|554.12|0
1644330510000|2022-02-08 14:28:30|556.32|554.12|556.1|553.9|556.32|554.12|556.1|553.9|0
1644330520000|2022-02-08 14:28:40|556.32|554.12|556.32|554.12|556.32|554.12|556.1|553.9|0
1644330530000|2022-02-08 14:28:50|556.54|554.34|556.54|554.34|556.54|554.34|556.54|554.34|0
1644330540000|2022-02-08 14:29:00|556.44|554.24|556.44|554.24|556.54|554.34|556.44|554.24|0
1644330550000|2022-02-08 14:29:10|556.32|554.12|556.21|554.01|556.32|554.12|556.21|554.01|0
1644330560000|2022-02-08 14:29:20|556.32|554.12|556.1|553.9|556.32|554.12|556.1|553.9|0
1644330570000|2022-02-08 14:29:30|555.87|553.67|556.1|553.9|556.1|553.9|555.87|553.67|0
1644330580000|2022-02-08 14:29:40|556.21|554.01|557.21|555.01|557.21|555.01|556.21|554.01|0
1644330590000|2022-02-08 14:29:50|556.77|554.57|556.54|554.34|556.77|554.57|556.32|554.12|0
1644330600000|2022-02-08 14:30:00|556.1|553.9|555.2|553|556.1|553.9|554.54|552.34|0
1644330610000|2022-02-08 14:30:10|554.54|552.34|553.64|551.44|555.1|552.9|553.64|551.44|0
1644330620000|2022-02-08 14:30:20|553.42|551.22|554.54|552.34|554.54|552.34|553.31|551.11|0
1644330630000|2022-02-08 14:30:30|554.76|552.56|554.43|552.23|555.2|553|554.09|551.89|0
1644330640000|2022-02-08 14:30:40|554.31|552.11|552.31|550.11|554.31|552.11|551.64|549.44|0
1644330650000|2022-02-08 14:30:50|552.53|550.33|552.75|550.55|552.75|550.55|552.53|550.33|0
1644330660000|2022-02-08 14:31:00|552.08|549.88|551.19|548.99|552.42|550.22|551.19|548.99|0
1644330670000|2022-02-08 14:31:10|551.86|549.66|551.64|549.44|551.86|549.66|551.41|549.21|0
1644330680000|2022-02-08 14:31:20|552.53|550.33|551.64|549.44|552.53|550.33|551.64|549.44|0
1644330690000|2022-02-08 14:31:30|551.41|549.21|551.64|549.44|551.64|549.44|551.19|548.99|0
1644330700000|2022-02-08 14:31:40|550.97|548.77|551.41|549.21|551.64|549.44|550.97|548.77|0
1644330710000|2022-02-08 14:31:50|551.64|549.44|552.08|549.88|552.08|549.88|551.19|548.99|0
1644330720000|2022-02-08 14:32:00|551.41|549.21|549.63|547.43|551.41|549.21|549.41|547.21|0
1644330730000|2022-02-08 14:32:10|549.86|547.66|550.52|548.32|550.52|548.32|549.63|547.43|0
1644330740000|2022-02-08 14:32:20|551.64|549.44|552.97|550.77|552.97|550.77|551.64|549.44|0
1644330750000|2022-02-08 14:32:30|553.2|551|552.97|550.77|553.42|551.22|552.3|550.1|0
1644330760000|2022-02-08 14:32:40|553.2|551|553.2|551|553.42|551.22|552.97|550.77|0
1644330770000|2022-02-08 14:32:50|552.97|550.77|553.64|551.44|553.64|551.44|552.97|550.77|0
1644330780000|2022-02-08 14:33:00|553.31|551.11|553.42|551.22|553.42|551.22|552.75|550.55|0
1644330790000|2022-02-08 14:33:10|553.64|551.44|555.43|553.23|555.43|553.23|553.54|551.34|0
1644330800000|2022-02-08 14:33:20|555.65|553.45|554.98|552.78|555.65|553.45|554.65|552.45|0
1644330810000|2022-02-08 14:33:30|554.31|552.11|554.98|552.78|554.98|552.78|554.31|552.11|0
1644330820000|2022-02-08 14:33:40|555.87|553.67|556.77|554.57|556.77|554.57|555.87|553.67|0
1644330830000|2022-02-08 14:33:50|557.21|555.01|557.21|555.01|558.33|556.13|557.21|555.01|0
1644330840000|2022-02-08 14:34:00|557.88|555.68|556.54|554.34|557.88|555.68|556.54|554.34|0
1644330850000|2022-02-08 14:34:10|556.99|554.79|557.44|555.24|557.44|555.24|556.77|554.57|0
1644330860000|2022-02-08 14:34:20|556.99|554.79|557.78|555.58|557.78|555.58|556.77|554.57|0
1644330870000|2022-02-08 14:34:30|557.88|555.68|558.78|556.58|559.23|557.03|557.88|555.68|0
1644330880000|2022-02-08 14:34:40|559.45|557.25|559|556.8|559.45|557.25|558.78|556.58|0
1644330890000|2022-02-08 14:34:50|558.78|556.58|558.78|556.58|558.78|556.58|558.33|556.13|0
1644330900000|2022-02-08 14:35:00|557.88|555.68|555.87|553.67|557.88|555.68|555.87|553.67|0
1644330910000|2022-02-08 14:35:10|555.65|553.45|554.31|552.11|555.65|553.45|554.31|552.11|0
1644330920000|2022-02-08 14:35:20|554.98|552.78|555.65|553.45|555.65|553.45|554.98|552.78|0
1644330930000|2022-02-08 14:35:30|554.43|552.23|554.76|552.56|554.76|552.56|553.98|551.78|0
1644330940000|2022-02-08 14:35:40|554.98|552.78|556.1|553.9|556.1|553.9|554.98|552.78|0
1644330950000|2022-02-08 14:35:50|556.77|554.57|555.43|553.23|557.21|555.01|555.2|553|0
1644330960000|2022-02-08 14:36:00|554.65|552.45|554.98|552.78|554.98|552.78|554.65|552.45|0
1644330970000|2022-02-08 14:36:10|555.2|553|554.53|552.33|555.2|553|554.09|551.89|0
1644330980000|2022-02-08 14:36:20|555.43|553.23|555.43|553.23|555.77|553.57|555.43|553.23|0
1644330990000|2022-02-08 14:36:30|555.2|553|555.87|553.67|555.87|553.67|555.2|553|0
1644331000000|2022-02-08 14:36:40|556.32|554.12|555.65|553.45|556.54|554.34|555.65|553.45|0
1644331010000|2022-02-08 14:36:50|554.98|552.78|556.44|554.24|556.44|554.24|554.98|552.78|0
1644331020000|2022-02-08 14:37:00|556.32|554.12|555.65|553.45|556.32|554.12|555.43|553.23|0
1644331030000|2022-02-08 14:37:10|555.43|553.23|552.75|550.55|555.43|553.23|552.75|550.55|0
1644331040000|2022-02-08 14:37:20|552.97|550.77|552.2|550|552.97|550.77|552.2|550|0
1644331050000|2022-02-08 14:37:30|551.41|549.21|551.64|549.44|552.08|549.88|551.41|549.21|0
1644331060000|2022-02-08 14:37:40|552.3|550.1|552.42|550.22|552.42|550.22|552.08|549.88|0
1644331070000|2022-02-08 14:37:50|552.3|550.1|551.86|549.66|552.53|550.33|551.86|549.66|0
1644331080000|2022-02-08 14:38:00|551.64|549.44|553.42|551.22|553.42|551.22|551.64|549.44|0
1644331090000|2022-02-08 14:38:10|553.09|550.89|552.08|549.88|553.09|550.89|552.08|549.88|0
1644331100000|2022-02-08 14:38:20|552.3|550.1|551.86|549.66|552.3|550.1|551.64|549.44|0
1644331110000|2022-02-08 14:38:30|552.42|550.22|551.97|549.77|552.75|550.55|551.97|549.77|0
1644331120000|2022-02-08 14:38:40|552.53|550.33|552.53|550.33|552.53|550.33|551.97|549.77|0
1644331130000|2022-02-08 14:38:50|552.08|549.88|551.64|549.44|552.53|550.33|551.64|549.44|0
1644331140000|2022-02-08 14:39:00|550.97|548.77|550.97|548.77|551.64|549.44|550.52|548.32|0
1644331150000|2022-02-08 14:39:10|551.19|548.99|550.52|548.32|551.19|548.99|550.3|548.1|0
1644331160000|2022-02-08 14:39:20|551.19|548.99|550.97|548.77|551.19|548.99|550.97|548.77|0
1644331170000|2022-02-08 14:39:30|551.41|549.21|552.75|550.55|552.97|550.77|551.41|549.21|0
1644331180000|2022-02-08 14:39:40|552.42|550.22|552.75|550.55|552.75|550.55|551.86|549.66|0
1644331190000|2022-02-08 14:39:50|553.2|551|552.97|550.77|553.2|551|552.53|550.33|0
1644331200000|2022-02-08 14:40:00|552.87|550.67|554.31|552.11|554.31|552.11|552.75|550.55|0
1644331210000|2022-02-08 14:40:10|554.98|552.78|553.42|551.22|554.98|552.78|553.42|551.22|0
1644331220000|2022-02-08 14:40:20|553.09|550.89|552.42|550.22|553.09|550.89|552.42|550.22|0
1644331230000|2022-02-08 14:40:30|552.53|550.33|551.86|549.66|552.53|550.33|551.86|549.66|0
1644331240000|2022-02-08 14:40:40|551.97|549.77|551.97|549.77|552.2|550|551.53|549.33|0
1644331250000|2022-02-08 14:40:50|551.86|549.66|551.86|549.66|552.08|549.88|551.86|549.66|0
1644331260000|2022-02-08 14:41:00|551.41|549.21|550.74|548.54|551.63|549.43|550.74|548.54|0
1644331270000|2022-02-08 14:41:10|551.41|549.21|550.74|548.54|551.41|549.21|550.52|548.32|0
1644331280000|2022-02-08 14:41:20|551.41|549.21|552.08|549.88|552.08|549.88|551.41|549.21|0
1644331290000|2022-02-08 14:41:30|552.3|550.1|552.53|550.33|552.53|550.33|552.08|549.88|0
1644331300000|2022-02-08 14:41:40|552.97|550.77|552.97|550.77|552.97|550.77|552.97|550.77|0
1644331310000|2022-02-08 14:41:50|553.53|551.33|554.09|551.89|554.31|552.11|553.42|551.22|0
1644331320000|2022-02-08 14:42:00|553.64|551.44|553.86|551.66|553.86|551.66|553.64|551.44|0
1644331330000|2022-02-08 14:42:10|554.76|552.56|554.31|552.11|554.76|552.56|554.31|552.11|0
1644331340000|2022-02-08 14:42:20|554.76|552.56|555.43|553.23|555.65|553.45|554.76|552.56|0
1644331350000|2022-02-08 14:42:30|554.98|552.78|556.1|553.9|556.1|553.9|554.98|552.78|0
1644331360000|2022-02-08 14:42:40|556.32|554.12|555.1|552.9|556.32|554.12|555.1|552.9|0
1644331370000|2022-02-08 14:42:50|554.76|552.56|556.1|553.9|556.1|553.9|554.76|552.56|0
1644331380000|2022-02-08 14:43:00|556.54|554.34|558.78|556.58|558.78|556.58|556.54|554.34|0
1644331390000|2022-02-08 14:43:10|557.88|555.68|557.66|555.46|558.22|556.02|557.44|555.24|0
1644331400000|2022-02-08 14:43:20|557.21|555.01|557.33|555.13|557.33|555.13|556.77|554.57|0
1644331410000|2022-02-08 14:43:30|557.66|555.46|556.77|554.57|557.88|555.68|556.77|554.57|0
1644331420000|2022-02-08 14:43:40|556.32|554.12|555.87|553.67|556.32|554.12|555.87|553.67|0
1644331430000|2022-02-08 14:43:50|555.2|553|556.1|553.9|556.1|553.9|555.2|553|0
1644331440000|2022-02-08 14:44:00|555.65|553.45|554.76|552.56|556.32|554.12|554.76|552.56|0
1644331450000|2022-02-08 14:44:10|554.09|551.89|554.76|552.56|554.76|552.56|554.09|551.89|0
1644331460000|2022-02-08 14:44:20|554.31|552.11|554.53|552.33|554.53|552.33|554.09|551.89|0
1644331470000|2022-02-08 14:44:30|554.31|552.11|555.87|553.67|555.87|553.67|554.31|552.11|0
1644331480000|2022-02-08 14:44:40|555.65|553.45|555.87|553.67|555.87|553.67|555.65|553.45|0
1644331490000|2022-02-08 14:44:50|556.54|554.34|555.87|553.67|556.54|554.34|555.87|553.67|0
1644331500000|2022-02-08 14:45:00|553.86|551.66|554.09|551.89|554.09|551.89|553.86|551.66|0
1644331510000|2022-02-08 14:45:10|553.86|551.66|554.53|552.33|554.53|552.33|552.75|550.55|0
1644331520000|2022-02-08 14:45:20|553.86|551.66|552.75|550.55|553.86|551.66|552.75|550.55|0
1644331530000|2022-02-08 14:45:30|553.64|551.44|554.53|552.33|554.53|552.33|553.42|551.22|0
1644331540000|2022-02-08 14:45:40|555.2|553|554.76|552.56|555.2|553|554.31|552.11|0
1644331550000|2022-02-08 14:45:50|555.65|553.45|555.87|553.67|555.87|553.67|555.65|553.45|0
1644331560000|2022-02-08 14:46:00|555.65|553.45|555.87|553.67|555.87|553.67|555.2|553|0
1644331570000|2022-02-08 14:46:10|555.32|553.12|554.31|552.11|555.32|553.12|554.31|552.11|0
1644331580000|2022-02-08 14:46:20|554.09|551.89|553.42|551.22|554.09|551.89|553.42|551.22|0
1644331590000|2022-02-08 14:46:30|553.19|550.99|553.64|551.44|553.64|551.44|552.97|550.77|0
1644331600000|2022-02-08 14:46:40|554.09|551.89|553.64|551.44|554.09|551.89|553.64|551.44|0
1644331610000|2022-02-08 14:46:50|553.86|551.66|553.42|551.22|554.31|552.11|553.42|551.22|0
1644331620000|2022-02-08 14:47:00|552.97|550.77|551.41|549.21|553.76|551.56|551.41|549.21|0
1644331630000|2022-02-08 14:47:10|550.97|548.77|550.97|548.77|551.19|548.99|550.52|548.32|0
1644331640000|2022-02-08 14:47:20|551.19|548.99|552.52|550.32|552.52|550.32|551.19|548.99|0
1644331650000|2022-02-08 14:47:30|552.75|550.55|553.19|550.99|553.19|550.99|552.52|550.32|0
1644331660000|2022-02-08 14:47:40|553.98|551.78|554.09|551.89|554.09|551.89|553.86|551.66|0
1644331670000|2022-02-08 14:47:50|553.42|551.22|554.09|551.89|554.09|551.89|553.42|551.22|0
1644331680000|2022-02-08 14:48:00|554.42|552.22|555.65|553.45|555.65|553.45|554.42|552.22|0
1644331690000|2022-02-08 14:48:10|554.98|552.78|555.2|553|555.42|553.22|554.98|552.78|0
1644331700000|2022-02-08 14:48:20|554.98|552.78|554.75|552.55|555.2|553|554.75|552.55|0
1644331710000|2022-02-08 14:48:30|554.09|551.89|553.64|551.44|554.09|551.89|553.64|551.44|0
1644331720000|2022-02-08 14:48:40|552.75|550.55|552.08|549.88|552.97|550.77|552.08|549.88|0
1644331730000|2022-02-08 14:48:50|552.52|550.32|552.86|550.66|553.19|550.99|552.52|550.32|0
1644331740000|2022-02-08 14:49:00|553.09|550.89|553.19|550.99|553.19|550.99|552.52|550.32|0
1644331750000|2022-02-08 14:49:10|553.64|551.44|554.31|552.11|554.31|552.11|553.64|551.44|0
1644331760000|2022-02-08 14:49:20|554.75|552.55|555.87|553.67|555.87|553.67|554.2|552|0
1644331770000|2022-02-08 14:49:30|556.09|553.89|556.54|554.34|556.99|554.79|556.09|553.89|0
1644331780000|2022-02-08 14:49:40|555.87|553.67|556.32|554.12|556.32|554.12|555.65|553.45|0
1644331790000|2022-02-08 14:49:50|556.54|554.34|557.88|555.68|557.88|555.68|556.54|554.34|0
1644331800000|2022-02-08 14:50:00|557.21|555.01|555.2|553|557.21|555.01|555.2|553|0
1644331810000|2022-02-08 14:50:10|555.87|553.67|557.88|555.68|557.88|555.68|555.87|553.67|0
1644331820000|2022-02-08 14:50:20|558.33|556.13|561.24|559.04|561.24|559.04|558.33|556.13|0
1644331830000|2022-02-08 14:50:30|561.13|558.93|561.24|559.04|561.24|559.04|560.34|558.14|0
1644331840000|2022-02-08 14:50:40|560.79|558.59|560.57|558.37|560.79|558.59|560.57|558.37|0
1644331850000|2022-02-08 14:50:50|560.34|558.14|560.12|557.92|561.01|558.81|560.12|557.92|0
1644331860000|2022-02-08 14:51:00|559.67|557.47|560.46|558.26|560.46|558.26|559.67|557.47|0
1644331870000|2022-02-08 14:51:10|559.89|557.69|560.79|558.59|560.79|558.59|559.89|557.69|0
1644331880000|2022-02-08 14:51:20|561.01|558.81|560.01|557.81|561.01|558.81|560.01|557.81|0
1644331890000|2022-02-08 14:51:30|559.22|557.02|558.1|555.9|559.22|557.02|558.1|555.9|0
1644331900000|2022-02-08 14:51:40|558.78|556.58|559.22|557.02|559.22|557.02|558.78|556.58|0
1644331910000|2022-02-08 14:51:50|558.78|556.58|558.78|556.58|558.78|556.58|558.78|556.58|0
1644331920000|2022-02-08 14:52:00|557.66|555.46|558.55|556.35|558.55|556.35|557.43|555.23|0
1644331930000|2022-02-08 14:52:10|558.44|556.24|556.54|554.34|558.44|556.24|556.54|554.34|0
1644331940000|2022-02-08 14:52:20|556.76|554.56|557.43|555.23|557.43|555.23|556.76|554.56|0
1644331950000|2022-02-08 14:52:30|556.99|554.79|557.43|555.23|557.66|555.46|556.99|554.79|0
1644331960000|2022-02-08 14:52:40|557.21|555.01|557.66|555.46|558.1|555.9|557.21|555.01|0
1644331970000|2022-02-08 14:52:50|557.88|555.68|558.33|556.13|558.33|556.13|557.43|555.23|0
1644331980000|2022-02-08 14:53:00|558.44|556.24|556.76|554.56|558.44|556.24|556.76|554.56|0
1644331990000|2022-02-08 14:53:10|556.32|554.12|554.2|552|556.32|554.12|554.2|552|0
1644332000000|2022-02-08 14:53:20|553.53|551.33|554.53|552.33|554.53|552.33|553.53|551.33|0
1644332010000|2022-02-08 14:53:30|554.75|552.55|554.53|552.33|555.65|553.45|554.53|552.33|0
1644332020000|2022-02-08 14:53:40|554.31|552.11|555.2|553|555.2|553|554.31|552.11|0
1644332030000|2022-02-08 14:53:50|555.65|553.45|556.43|554.23|556.43|554.23|555.54|553.34|0
1644332040000|2022-02-08 14:54:00|556.32|554.12|557.77|555.57|557.77|555.57|556.32|554.12|0
1644332050000|2022-02-08 14:54:10|557.43|555.23|558.55|556.35|558.55|556.35|557.43|555.23|0
1644332060000|2022-02-08 14:54:20|558.1|555.9|556.09|553.89|558.1|555.9|556.09|553.89|0
1644332070000|2022-02-08 14:54:30|556.54|554.34|557.21|555.01|557.21|555.01|556.54|554.34|0
1644332080000|2022-02-08 14:54:40|556.32|554.12|556.43|554.23|556.76|554.56|556.21|554.01|0
1644332090000|2022-02-08 14:54:50|556.99|554.79|557.21|555.01|557.21|555.01|556.99|554.79|0
1644332100000|2022-02-08 14:55:00|557.55|555.35|557.66|555.46|557.66|555.46|556.54|554.34|0
1644332110000|2022-02-08 14:55:10|558.33|556.13|559.22|557.02|559.22|557.02|558.33|556.13|0
1644332120000|2022-02-08 14:55:20|558.55|556.35|558.33|556.13|558.67|556.47|558.33|556.13|0
1644332130000|2022-02-08 14:55:30|558.77|556.57|559.67|557.47|559.67|557.47|558.77|556.57|0
1644332140000|2022-02-08 14:55:40|559.56|557.36|558.55|556.35|559.56|557.36|558.55|556.35|0
1644332150000|2022-02-08 14:55:50|557.77|555.57|558.1|555.9|558.33|556.13|557.77|555.57|0
1644332160000|2022-02-08 14:56:00|557.43|555.23|558.55|556.35|558.55|556.35|557.43|555.23|0
1644332170000|2022-02-08 14:56:10|558.77|556.57|557.88|555.68|559|556.8|557.88|555.68|0
1644332180000|2022-02-08 14:56:20|558|555.8|558.77|556.57|558.77|556.57|558|555.8|0
1644332190000|2022-02-08 14:56:30|558.89|556.69|558.33|556.13|558.89|556.69|558.33|556.13|0
1644332200000|2022-02-08 14:56:40|556.76|554.56|556.76|554.56|556.76|554.56|556.76|554.56|0
1644332210000|2022-02-08 14:56:50|556.99|554.79|556.32|554.12|556.99|554.79|556.32|554.12|0
1644332220000|2022-02-08 14:57:00|555.42|553.22|555.42|553.22|555.42|553.22|554.53|552.33|0
1644332230000|2022-02-08 14:57:10|555.2|553|555.65|553.45|555.65|553.45|554.98|552.78|0
1644332240000|2022-02-08 14:57:20|556.32|554.12|556.54|554.34|556.76|554.56|556.32|554.12|0
1644332250000|2022-02-08 14:57:30|556.99|554.79|556.99|554.79|556.99|554.79|556.76|554.56|0
1644332260000|2022-02-08 14:57:40|557.21|555.01|556.99|554.79|557.21|555.01|556.99|554.79|0
1644332270000|2022-02-08 14:57:50|556.54|554.34|556.32|554.12|556.54|554.34|555.87|553.67|0
1644332280000|2022-02-08 14:58:00|556.09|553.89|555.42|553.22|556.09|553.89|555.42|553.22|0
1644332290000|2022-02-08 14:58:10|556.09|553.89|555.42|553.22|556.09|553.89|554.75|552.55|0
1644332300000|2022-02-08 14:58:20|555.2|553|556.76|554.56|556.76|554.56|555.2|553|0
1644332310000|2022-02-08 14:58:30|556.32|554.12|555.87|553.67|556.54|554.34|555.87|553.67|0
1644332320000|2022-02-08 14:58:40|556.54|554.34|556.32|554.12|556.76|554.56|556.32|554.12|0
1644332330000|2022-02-08 14:58:50|556.54|554.34|556.99|554.79|557.21|555.01|556.54|554.34|0
1644332340000|2022-02-08 14:59:00|557.21|555.01|556.88|554.68|557.43|555.23|556.88|554.68|0
1644332350000|2022-02-08 14:59:10|556.54|554.34|556.32|554.12|556.76|554.56|556.32|554.12|0
1644332360000|2022-02-08 14:59:20|555.87|553.67|556.21|554.01|556.21|554.01|555.87|553.67|0
1644332370000|2022-02-08 14:59:30|556.54|554.34|556.54|554.34|556.54|554.34|556.32|554.12|0
1644332380000|2022-02-08 14:59:40|556.99|554.79|556.99|554.79|557.21|555.01|556.99|554.79|0
1644332390000|2022-02-08 14:59:50|557.21|555.01|558.55|556.35|559|556.8|557.21|555.01|0
1644332400000|2022-02-08 15:00:00|558.77|556.57|560.34|558.14|561.24|559.04|558.77|556.57|0
1644332410000|2022-02-08 15:00:10|560.12|557.92|561.68|559.48|561.68|559.48|559.67|557.47|0
1644332420000|2022-02-08 15:00:20|561.46|559.26|563.7|561.5|563.7|561.5|561.46|559.26|0
1644332430000|2022-02-08 15:00:30|563.48|561.28|562.13|559.93|563.48|561.28|561.91|559.71|0
1644332440000|2022-02-08 15:00:40|561.68|559.48|562.36|560.16|562.36|560.16|561.68|559.48|0
1644332450000|2022-02-08 15:00:50|562.39|560.19|563.06|560.86|563.06|560.86|562.39|560.19|0
1644332460000|2022-02-08 15:01:00|563.51|561.31|564.63|562.43|564.63|562.43|563.51|561.31|0
1644332470000|2022-02-08 15:01:10|564.85|562.65|566.87|564.67|566.87|564.67|564.85|562.65|0
1644332480000|2022-02-08 15:01:20|567.09|564.89|567.76|565.56|567.76|565.56|566.42|564.22|0
1644332490000|2022-02-08 15:01:30|567.09|564.89|567.54|565.34|567.99|565.79|567.09|564.89|0
1644332500000|2022-02-08 15:01:40|567.99|565.79|567.32|565.12|567.99|565.79|567.32|565.12|0
1644332510000|2022-02-08 15:01:50|566.42|564.22|567.09|564.89|567.09|564.89|566.42|564.22|0
1644332520000|2022-02-08 15:02:00|567.54|565.34|567.76|565.56|567.99|565.79|567.54|565.34|0
1644332530000|2022-02-08 15:02:10|567.99|565.79|566.87|564.67|568.21|566.01|566.87|564.67|0
1644332540000|2022-02-08 15:02:20|567.43|565.23|568.89|566.69|568.89|566.69|567.43|565.23|0
1644332550000|2022-02-08 15:02:30|569.34|567.14|569.34|567.14|569.34|567.14|569.34|567.14|0
1644332560000|2022-02-08 15:02:40|568.89|566.69|568.44|566.24|568.89|566.69|568.44|566.24|0
1644332570000|2022-02-08 15:02:50|568.21|566.01|568.89|566.69|568.89|566.69|567.99|565.79|0
1644332580000|2022-02-08 15:03:00|568.44|566.24|568.21|566.01|568.66|566.46|567.76|565.56|0
1644332590000|2022-02-08 15:03:10|568.11|565.91|567.54|565.34|568.11|565.91|567.54|565.34|0
1644332600000|2022-02-08 15:03:20|567.09|564.89|567.32|565.12|567.32|565.12|567.09|564.89|0
1644332610000|2022-02-08 15:03:30|567.54|565.34|567.54|565.34|567.76|565.56|567.54|565.34|0
1644332620000|2022-02-08 15:03:40|566.87|564.67|567.09|564.89|567.09|564.89|566.87|564.67|0
1644332630000|2022-02-08 15:03:50|566.64|564.44|566.19|563.99|566.64|564.44|565.97|563.77|0
1644332640000|2022-02-08 15:04:00|566.42|564.22|566.42|564.22|566.42|564.22|566.19|563.99|0
1644332650000|2022-02-08 15:04:10|566.64|564.44|567.09|564.89|567.09|564.89|566.64|564.44|0
1644332660000|2022-02-08 15:04:20|567.32|565.12|567.76|565.56|567.76|565.56|566.87|564.67|0
1644332670000|2022-02-08 15:04:30|566.87|564.67|567.09|564.89|567.09|564.89|566.87|564.67|0
1644332680000|2022-02-08 15:04:40|567.76|565.56|567.32|565.12|567.76|565.56|567.09|564.89|0
1644332690000|2022-02-08 15:04:50|567.09|564.89|567.54|565.34|567.54|565.34|567.09|564.89|0
1644332700000|2022-02-08 15:05:00|567.32|565.12|567.76|565.56|568.21|566.01|567.32|565.12|0
1644332710000|2022-02-08 15:05:10|567.32|565.12|568.21|566.01|568.21|566.01|567.32|565.12|0
1644332720000|2022-02-08 15:05:20|567.76|565.56|567.54|565.34|567.76|565.56|567.21|565.01|0
1644332730000|2022-02-08 15:05:30|567.32|565.12|565.97|563.77|567.32|565.12|565.97|563.77|0
1644332740000|2022-02-08 15:05:40|565.3|563.1|564.85|562.65|565.3|563.1|564.85|562.65|0
1644332750000|2022-02-08 15:05:50|564.4|562.2|563.51|561.31|564.4|562.2|563.51|561.31|0
1644332760000|2022-02-08 15:06:00|563.06|560.86|563.28|561.08|563.28|561.08|563.06|560.86|0
1644332770000|2022-02-08 15:06:10|563.51|561.31|561.94|559.74|563.51|561.31|561.94|559.74|0
1644332780000|2022-02-08 15:06:20|560.82|558.62|561.27|559.07|561.27|559.07|560.82|558.62|0
1644332790000|2022-02-08 15:06:30|561.72|559.52|561.49|559.29|561.72|559.52|561.49|559.29|0
1644332800000|2022-02-08 15:06:40|561.27|559.07|560.38|558.18|561.27|559.07|560.38|558.18|0
1644332810000|2022-02-08 15:06:50|559.48|557.28|559.04|556.84|559.71|557.51|559.04|556.84|0
1644332820000|2022-02-08 15:07:00|558.81|556.61|559.48|557.28|559.48|557.28|558.81|556.61|0
1644332830000|2022-02-08 15:07:10|559.93|557.73|560.15|557.95|560.38|558.18|559.93|557.73|0
1644332840000|2022-02-08 15:07:20|560.6|558.4|560.38|558.18|560.6|558.4|560.15|557.95|0
1644332850000|2022-02-08 15:07:30|560.6|558.4|560.15|557.95|560.6|558.4|559.93|557.73|0
1644332860000|2022-02-08 15:07:40|560.6|558.4|560.6|558.4|560.6|558.4|560.38|558.18|0
1644332870000|2022-02-08 15:07:50|560.15|557.95|560.15|557.95|560.15|557.95|559.93|557.73|0
1644332880000|2022-02-08 15:08:00|559.93|557.73|561.05|558.85|561.05|558.85|559.93|557.73|0
1644332890000|2022-02-08 15:08:10|560.94|558.74|560.82|558.62|560.94|558.74|560.38|558.18|0
1644332900000|2022-02-08 15:08:20|561.27|559.07|561.49|559.29|561.49|559.29|561.05|558.85|0
1644332910000|2022-02-08 15:08:30|561.05|558.85|560.6|558.4|561.05|558.85|560.37|558.17|0
1644332920000|2022-02-08 15:08:40|560.82|558.62|561.05|558.85|561.05|558.85|560.82|558.62|0
1644332930000|2022-02-08 15:08:50|561.49|559.29|561.05|558.85|561.72|559.52|561.05|558.85|0
1644332940000|2022-02-08 15:09:00|561.49|559.29|561.72|559.52|561.72|559.52|561.49|559.29|0
1644332950000|2022-02-08 15:09:10|561.94|559.74|561.27|559.07|561.94|559.74|561.27|559.07|0
1644332960000|2022-02-08 15:09:20|561.05|558.85|560.37|558.17|561.05|558.85|560.37|558.17|0
1644332970000|2022-02-08 15:09:30|560.6|558.4|560.37|558.17|560.6|558.4|560.37|558.17|0
1644332980000|2022-02-08 15:09:40|559.93|557.73|560.04|557.84|560.04|557.84|559.7|557.5|0
1644332990000|2022-02-08 15:09:50|559.93|557.73|560.15|557.95|560.15|557.95|559.7|557.5|0
1644333000000|2022-02-08 15:10:00|560.6|558.4|560.6|558.4|560.82|558.62|560.6|558.4|0
1644333010000|2022-02-08 15:10:10|560.82|558.62|560.37|558.17|561.05|558.85|560.37|558.17|0
1644333020000|2022-02-08 15:10:20|560.82|558.62|559.93|557.73|560.82|558.62|559.93|557.73|0
1644333030000|2022-02-08 15:10:30|559.7|557.5|559.48|557.28|559.93|557.73|559.48|557.28|0
1644333040000|2022-02-08 15:10:40|559.7|557.5|559.93|557.73|559.93|557.73|559.7|557.5|0
1644333050000|2022-02-08 15:10:50|560.15|557.95|560.27|558.07|560.49|558.29|560.15|557.95|0
1644333060000|2022-02-08 15:11:00|560.15|557.95|559.48|557.28|560.15|557.95|559.48|557.28|0
1644333070000|2022-02-08 15:11:10|559.7|557.5|559.93|557.73|560.15|557.95|559.7|557.5|0
1644333080000|2022-02-08 15:11:20|559.7|557.5|559.7|557.5|559.7|557.5|559.26|557.06|0
1644333090000|2022-02-08 15:11:30|559.93|557.73|559.03|556.83|559.93|557.73|558.59|556.39|0
1644333100000|2022-02-08 15:11:40|559.26|557.06|559.48|557.28|559.48|557.28|559.26|557.06|0
1644333110000|2022-02-08 15:11:50|559.93|557.73|559.93|557.73|560.15|557.95|559.93|557.73|0
1644333120000|2022-02-08 15:12:00|560.15|557.95|560.49|558.29|560.6|558.4|560.15|557.95|0
1644333130000|2022-02-08 15:12:10|561.04|558.84|561.72|559.52|561.72|559.52|561.04|558.84|0
1644333140000|2022-02-08 15:12:20|560.71|558.51|561.72|559.52|561.72|559.52|560.71|558.51|0
1644333150000|2022-02-08 15:12:30|561.49|559.29|562.16|559.96|562.16|559.96|561.49|559.29|0
1644333160000|2022-02-08 15:12:40|562.39|560.19|563.06|560.86|563.06|560.86|562.39|560.19|0
1644333170000|2022-02-08 15:12:50|562.83|560.63|562.83|560.63|563.06|560.86|562.83|560.63|0
1644333180000|2022-02-08 15:13:00|562.95|560.75|562.16|559.96|562.95|560.75|562.16|559.96|0
1644333190000|2022-02-08 15:13:10|561.49|559.29|561.04|558.84|561.72|559.52|561.04|558.84|0
1644333200000|2022-02-08 15:13:20|561.27|559.07|560.37|558.17|561.27|559.07|560.37|558.17|0
1644333210000|2022-02-08 15:13:30|560.6|558.4|560.6|558.4|560.82|558.62|560.37|558.17|0
1644333220000|2022-02-08 15:13:40|560.37|558.17|559.93|557.73|560.37|558.17|559.93|557.73|0
1644333230000|2022-02-08 15:13:50|560.15|557.95|560.37|558.17|560.6|558.4|559.93|557.73|0
1644333240000|2022-02-08 15:14:00|560.49|558.29|559.7|557.5|560.49|558.29|559.7|557.5|0
1644333250000|2022-02-08 15:14:10|559.03|556.83|559.03|556.83|559.26|557.06|559.03|556.83|0
1644333260000|2022-02-08 15:14:20|559.37|557.17|559.7|557.5|559.7|557.5|558.93|556.73|0
1644333270000|2022-02-08 15:14:30|559.48|557.28|560.37|558.17|560.37|558.17|559.48|557.28|0
1644333280000|2022-02-08 15:14:40|560.6|558.4|559.48|557.28|560.6|558.4|559.48|557.28|0
1644333290000|2022-02-08 15:14:50|559.03|556.83|559.26|557.06|559.26|557.06|559.03|556.83|0
1644333300000|2022-02-08 15:15:00|559.03|556.83|556.8|554.6|559.03|556.83|556.8|554.6|0
1644333310000|2022-02-08 15:15:10|556.36|554.16|557.25|555.05|557.47|555.27|556.36|554.16|0
1644333320000|2022-02-08 15:15:20|557.47|555.27|558.26|556.06|558.26|556.06|557.47|555.27|0
1644333330000|2022-02-08 15:15:30|558.14|555.94|558.81|556.61|558.81|556.61|557.69|555.49|0
1644333340000|2022-02-08 15:15:40|558.59|556.39|558.81|556.61|558.81|556.61|558.14|555.94|0
1644333350000|2022-02-08 15:15:50|559.03|556.83|559.03|556.83|559.26|557.06|558.81|556.61|0
1644333360000|2022-02-08 15:16:00|559.26|557.06|558.81|556.61|559.48|557.28|558.81|556.61|0
1644333370000|2022-02-08 15:16:10|558.59|556.39|558.59|556.39|558.59|556.39|558.36|556.16|0
1644333380000|2022-02-08 15:16:20|558.81|556.61|558.81|556.61|558.81|556.61|558.14|555.94|0
1644333390000|2022-02-08 15:16:30|558.59|556.39|558.03|555.83|558.59|556.39|557.69|555.49|0
1644333400000|2022-02-08 15:16:40|558.26|556.06|558.59|556.39|558.81|556.61|558.26|556.06|0
1644333410000|2022-02-08 15:16:50|557.92|555.72|557.25|555.05|558.14|555.94|557.25|555.05|0
1644333420000|2022-02-08 15:17:00|557.47|555.27|556.36|554.16|557.47|555.27|555.24|553.04|0
1644333430000|2022-02-08 15:17:10|555.91|553.71|555.47|553.27|555.91|553.71|555.47|553.27|0
1644333440000|2022-02-08 15:17:20|555.69|553.49|553.91|551.71|555.69|553.49|553.91|551.71|0
1644333450000|2022-02-08 15:17:30|553.02|550.82|553.46|551.26|553.46|551.26|553.02|550.82|0
1644333460000|2022-02-08 15:17:40|552.13|549.93|553.24|551.04|553.24|551.04|552.13|549.93|0
1644333470000|2022-02-08 15:17:50|553.46|551.26|553.91|551.71|553.91|551.71|553.46|551.26|0
1644333480000|2022-02-08 15:18:00|553.46|551.26|554.02|551.82|554.13|551.93|553.46|551.26|0
1644333490000|2022-02-08 15:18:10|554.13|551.93|554.35|552.15|554.35|552.15|554.13|551.93|0
1644333500000|2022-02-08 15:18:20|554.13|551.93|554.13|551.93|554.13|551.93|553.91|551.71|0
1644333510000|2022-02-08 15:18:30|554.02|551.82|554.13|551.93|554.47|552.27|554.02|551.82|0
1644333520000|2022-02-08 15:18:40|554.24|552.04|553.68|551.48|554.24|552.04|553.68|551.48|0
1644333530000|2022-02-08 15:18:50|553.58|551.38|553.68|551.48|553.91|551.71|553.58|551.38|0
1644333540000|2022-02-08 15:19:00|553.02|550.82|553.91|551.71|554.13|551.93|552.57|550.37|0
1644333550000|2022-02-08 15:19:10|554.57|552.37|554.8|552.6|555.24|553.04|554.57|552.37|0
1644333560000|2022-02-08 15:19:20|555.36|553.16|555.46|553.26|555.69|553.49|555.36|553.16|0
1644333570000|2022-02-08 15:19:30|555.69|553.49|555.91|553.71|555.91|553.71|555.69|553.49|0
1644333580000|2022-02-08 15:19:40|556.36|554.16|556.13|553.93|556.36|554.16|556.13|553.93|0
1644333590000|2022-02-08 15:19:50|555.91|553.71|555.91|553.71|556.36|554.16|555.91|553.71|0
1644333600000|2022-02-08 15:20:00|555.46|553.26|556.13|553.93|556.36|554.16|555.46|553.26|0
1644333610000|2022-02-08 15:20:10|555.69|553.49|555.24|553.04|556.13|553.93|555.24|553.04|0
1644333620000|2022-02-08 15:20:20|555.46|553.26|554.8|552.6|555.46|553.26|554.35|552.15|0
1644333630000|2022-02-08 15:20:30|554.57|552.37|554.57|552.37|554.8|552.6|554.35|552.15|0
1644333640000|2022-02-08 15:20:40|554.13|551.93|554.57|552.37|554.57|552.37|554.13|551.93|0
1644333650000|2022-02-08 15:20:50|554.35|552.15|554.57|552.37|554.8|552.6|554.35|552.15|0
1644333660000|2022-02-08 15:21:00|555.24|553.04|555.58|553.38|555.58|553.38|555.24|553.04|0
1644333670000|2022-02-08 15:21:10|555.69|553.49|555.13|552.93|555.69|553.49|555.13|552.93|0
1644333680000|2022-02-08 15:21:20|555.46|553.26|555.91|553.71|555.91|553.71|555.46|553.26|0
1644333690000|2022-02-08 15:21:30|556.13|553.93|557.25|555.05|557.25|555.05|556.13|553.93|0
1644333700000|2022-02-08 15:21:40|556.13|553.93|555.24|553.04|556.36|554.16|555.24|553.04|0
1644333710000|2022-02-08 15:21:50|554.8|552.6|554.13|551.93|554.8|552.6|553.68|551.48|0
1644333720000|2022-02-08 15:22:00|554.02|551.82|555.24|553.04|555.24|553.04|554.02|551.82|0
1644333730000|2022-02-08 15:22:10|555.69|553.49|555.24|553.04|555.69|553.49|555.24|553.04|0
1644333740000|2022-02-08 15:22:20|555.46|553.26|555.02|552.82|555.46|553.26|555.02|552.82|0
1644333750000|2022-02-08 15:22:30|555.24|553.04|555.24|553.04|555.46|553.26|555.24|553.04|0
1644333760000|2022-02-08 15:22:40|555.46|553.26|555.46|553.26|555.91|553.71|555.46|553.26|0
1644333770000|2022-02-08 15:22:50|555.69|553.49|555.69|553.49|556.13|553.93|555.69|553.49|0
1644333780000|2022-02-08 15:23:00|555.91|553.71|556.58|554.38|556.58|554.38|555.91|553.71|0
1644333790000|2022-02-08 15:23:10|556.36|554.16|556.13|553.93|556.58|554.38|556.13|553.93|0
1644333800000|2022-02-08 15:23:20|556.58|554.38|556.36|554.16|556.58|554.38|556.13|553.93|0
1644333810000|2022-02-08 15:23:30|556.58|554.38|555.69|553.49|556.58|554.38|555.36|553.16|0
1644333820000|2022-02-08 15:23:40|555.8|553.6|555.69|553.49|555.8|553.6|555.24|553.04|0
1644333830000|2022-02-08 15:23:50|555.91|553.71|555.8|553.6|556.25|554.05|555.8|553.6|0
1644333840000|2022-02-08 15:24:00|555.91|553.71|556.13|553.93|556.36|554.16|555.91|553.71|0
1644333850000|2022-02-08 15:24:10|554.13|551.93|554.8|552.6|554.8|552.6|553.68|551.48|0
1644333860000|2022-02-08 15:24:20|555.24|553.04|555.46|553.26|555.58|553.38|555.24|553.04|0
1644333870000|2022-02-08 15:24:30|555.24|553.04|554.57|552.37|555.24|553.04|554.57|552.37|0
1644333880000|2022-02-08 15:24:40|554.8|552.6|555.02|552.82|555.02|552.82|554.57|552.37|0
1644333890000|2022-02-08 15:24:50|554.8|552.6|555.46|553.26|555.46|553.26|554.8|552.6|0
1644333900000|2022-02-08 15:25:00|555.69|553.49|555.46|553.26|555.91|553.71|555.46|553.26|0
1644333910000|2022-02-08 15:25:10|556.13|553.93|556.13|553.93|556.58|554.38|556.13|553.93|0
1644333920000|2022-02-08 15:25:20|556.8|554.6|556.58|554.38|557.25|555.05|556.58|554.38|0
1644333930000|2022-02-08 15:25:30|556.35|554.15|556.35|554.15|556.58|554.38|556.35|554.15|0
1644333940000|2022-02-08 15:25:40|556.58|554.38|556.13|553.93|556.58|554.38|556.13|553.93|0
1644333950000|2022-02-08 15:25:50|556.58|554.38|555.69|553.49|556.58|554.38|555.69|553.49|0
1644333960000|2022-02-08 15:26:00|555.02|552.82|554.57|552.37|555.02|552.82|554.57|552.37|0
1644333970000|2022-02-08 15:26:10|555.02|552.82|554.57|552.37|555.02|552.82|554.13|551.93|0
1644333980000|2022-02-08 15:26:20|554.69|552.49|554.8|552.6|554.8|552.6|554.57|552.37|0
1644333990000|2022-02-08 15:26:30|554.57|552.37|555.02|552.82|555.02|552.82|554.57|552.37|0
1644334000000|2022-02-08 15:26:40|555.46|553.26|555.46|553.26|555.69|553.49|555.46|553.26|0
1644334010000|2022-02-08 15:26:50|556.35|554.15|557.25|555.05|557.25|555.05|556.35|554.15|0
1644334020000|2022-02-08 15:27:00|557.81|555.61|557.92|555.72|557.92|555.72|557.81|555.61|0
1644334030000|2022-02-08 15:27:10|559.03|556.83|558.81|556.61|559.03|556.83|558.58|556.38|0
1644334040000|2022-02-08 15:27:20|558.58|556.38|559.48|557.28|559.7|557.5|558.58|556.38|0
1644334050000|2022-02-08 15:27:30|559.25|557.05|559.48|557.28|559.48|557.28|559.03|556.83|0
1644334060000|2022-02-08 15:27:40|559.15|556.95|560.15|557.95|560.15|557.95|559.15|556.95|0
1644334070000|2022-02-08 15:27:50|560.37|558.17|560.37|558.17|560.82|558.62|560.37|558.17|0
1644334080000|2022-02-08 15:28:00|559.92|557.72|561.49|559.29|561.49|559.29|559.92|557.72|0
1644334090000|2022-02-08 15:28:10|560.59|558.39|559.92|557.72|560.59|558.39|559.92|557.72|0
1644334100000|2022-02-08 15:28:20|560.15|557.95|560.59|558.39|560.59|558.39|560.15|557.95|0
1644334110000|2022-02-08 15:28:30|560.37|558.17|561.94|559.74|561.94|559.74|560.37|558.17|0
1644334120000|2022-02-08 15:28:40|562.61|560.41|562.16|559.96|562.61|560.41|562.16|559.96|0
1644334130000|2022-02-08 15:28:50|561.94|559.74|561.49|559.29|561.94|559.74|561.49|559.29|0
1644334140000|2022-02-08 15:29:00|561.04|558.84|561.04|558.84|561.26|559.06|561.04|558.84|0
1644334150000|2022-02-08 15:29:10|561.26|559.06|561.94|559.74|561.94|559.74|561.26|559.06|0
1644334160000|2022-02-08 15:29:20|561.71|559.51|562.38|560.18|562.38|560.18|561.71|559.51|0
1644334170000|2022-02-08 15:29:30|562.83|560.63|562.38|560.18|562.83|560.63|562.38|560.18|0
1644334180000|2022-02-08 15:29:40|561.71|559.51|561.04|558.84|561.71|559.51|560.82|558.62|0
1644334190000|2022-02-08 15:29:50|561.16|558.96|560.49|558.29|561.16|558.96|560.15|557.95|0
1644334200000|2022-02-08 15:30:00|560.82|558.62|560.82|558.62|561.04|558.84|560.59|558.39|0
1644334210000|2022-02-08 15:30:10|560.15|557.95|560.49|558.29|560.49|558.29|559.92|557.72|0
1644334220000|2022-02-08 15:30:20|559.92|557.72|559.25|557.05|559.92|557.72|559.25|557.05|0
1644334230000|2022-02-08 15:30:30|559.03|556.83|558.92|556.72|559.25|557.05|558.81|556.61|0
1644334240000|2022-02-08 15:30:40|559.25|557.05|559.92|557.72|560.15|557.95|559.25|557.05|0
1644334250000|2022-02-08 15:30:50|559.48|557.28|559.48|557.28|559.48|557.28|559.25|557.05|0
1644334260000|2022-02-08 15:31:00|559.92|557.72|560.59|558.39|561.04|558.84|559.92|557.72|0
1644334270000|2022-02-08 15:31:10|559.48|557.28|558.36|556.16|559.48|557.28|558.36|556.16|0
1644334280000|2022-02-08 15:31:20|558.14|555.94|558.36|556.16|558.36|556.16|558.14|555.94|0
1644334290000|2022-02-08 15:31:30|558.48|556.28|557.91|555.71|558.58|556.38|557.91|555.71|0
1644334300000|2022-02-08 15:31:40|558.14|555.94|557.91|555.71|558.36|556.16|557.91|555.71|0
1644334310000|2022-02-08 15:31:50|557.81|555.61|557.91|555.71|558.36|556.16|557.81|555.61|0
1644334320000|2022-02-08 15:32:00|558.14|555.94|558.36|556.16|558.81|556.61|558.14|555.94|0
1644334330000|2022-02-08 15:32:10|558.81|556.61|559.15|556.95|559.15|556.95|558.81|556.61|0
1644334340000|2022-02-08 15:32:20|558.36|556.16|558.36|556.16|558.58|556.38|558.14|555.94|0
1644334350000|2022-02-08 15:32:30|558.14|555.94|558.58|556.38|558.58|556.38|558.14|555.94|0
1644334360000|2022-02-08 15:32:40|558.36|556.16|557.91|555.71|558.36|556.16|557.69|555.49|0
1644334370000|2022-02-08 15:32:50|557.47|555.27|557.02|554.82|557.47|555.27|556.8|554.6|0
1644334380000|2022-02-08 15:33:00|558.14|555.94|558.7|556.5|558.7|556.5|558.14|555.94|0
1644334390000|2022-02-08 15:33:10|558.81|556.61|558.92|556.72|559.48|557.28|558.81|556.61|0
1644334400000|2022-02-08 15:33:20|558.81|556.61|559.15|556.95|559.15|556.95|558.36|556.16|0
1644334410000|2022-02-08 15:33:30|559.03|556.83|557.69|555.49|559.03|556.83|557.69|555.49|0
1644334420000|2022-02-08 15:33:40|558.14|555.94|557.91|555.71|558.14|555.94|557.91|555.71|0
1644334430000|2022-02-08 15:33:50|558.58|556.38|559.03|556.83|559.37|557.17|558.58|556.38|0
1644334440000|2022-02-08 15:34:00|559.25|557.05|559.48|557.28|559.48|557.28|559.25|557.05|0
1644334450000|2022-02-08 15:34:10|559.7|557.5|559.15|556.95|559.7|557.5|559.15|556.95|0
1644334460000|2022-02-08 15:34:20|559.7|557.5|559.7|557.5|559.82|557.62|559.7|557.5|0
1644334470000|2022-02-08 15:34:30|559.48|557.28|560.15|557.95|560.15|557.95|559.48|557.28|0
1644334480000|2022-02-08 15:34:40|560.37|558.17|559.92|557.72|560.37|558.17|559.7|557.5|0
1644334490000|2022-02-08 15:34:50|560.15|557.95|560.37|558.17|560.59|558.39|559.92|557.72|0
1644334500000|2022-02-08 15:35:00|560.59|558.39|561.93|559.73|561.93|559.73|560.59|558.39|0
1644334510000|2022-02-08 15:35:10|562.5|560.3|561.93|559.73|563.5|561.3|561.93|559.73|0
1644334520000|2022-02-08 15:35:20|561.26|559.06|561.26|559.06|561.26|559.06|561.26|559.06|0
1644334530000|2022-02-08 15:35:30|561.04|558.84|560.82|558.62|561.26|559.06|560.82|558.62|0
1644334540000|2022-02-08 15:35:40|561.26|559.06|561.26|559.06|561.26|559.06|561.04|558.84|0
1644334550000|2022-02-08 15:35:50|561.49|559.29|562.16|559.96|562.16|559.96|561.49|559.29|0
1644334560000|2022-02-08 15:36:00|561.93|559.73|563.72|561.52|563.72|561.52|561.93|559.73|0
1644334570000|2022-02-08 15:36:10|563.5|561.3|564.17|561.97|564.17|561.97|563.5|561.3|0
1644334580000|2022-02-08 15:36:20|563.72|561.52|563.05|560.85|563.72|561.52|562.83|560.63|0
1644334590000|2022-02-08 15:36:30|562.61|560.41|562.83|560.63|562.83|560.63|562.61|560.41|0
1644334600000|2022-02-08 15:36:40|562.5|560.3|562.38|560.18|562.5|560.3|562.38|560.18|0
1644334610000|2022-02-08 15:36:50|562.16|559.96|560.82|558.62|562.16|559.96|560.82|558.62|0
1644334620000|2022-02-08 15:37:00|560.37|558.17|560.15|557.95|560.37|558.17|559.92|557.72|0
1644334630000|2022-02-08 15:37:10|559.03|556.83|559.25|557.05|559.25|557.05|559.03|556.83|0
1644334640000|2022-02-08 15:37:20|559.03|556.83|559.25|557.05|559.48|557.28|559.03|556.83|0
1644334650000|2022-02-08 15:37:30|559.7|557.5|559.7|557.5|559.92|557.72|559.7|557.5|0
1644334660000|2022-02-08 15:37:40|559.92|557.72|559.92|557.72|559.92|557.72|559.7|557.5|0
1644334670000|2022-02-08 15:37:50|559.7|557.5|558.81|556.61|559.7|557.5|558.81|556.61|0
1644334680000|2022-02-08 15:38:00|559.03|556.83|558.81|556.61|559.03|556.83|558.36|556.16|0
1644334690000|2022-02-08 15:38:10|557.69|555.49|558.14|555.94|558.36|556.16|557.69|555.49|0
1644334700000|2022-02-08 15:38:20|558.36|556.16|558.36|556.16|558.58|556.38|558.36|556.16|0
1644334710000|2022-02-08 15:38:30|558.14|555.94|557.47|555.27|558.14|555.94|557.47|555.27|0
1644334720000|2022-02-08 15:38:40|556.47|554.27|557.02|554.82|557.24|555.04|556.47|554.27|0
1644334730000|2022-02-08 15:38:50|557.24|555.04|557.24|555.04|557.24|555.04|557.14|554.94|0
1644334740000|2022-02-08 15:39:00|556.8|554.6|557.47|555.27|557.47|555.27|556.8|554.6|0
1644334750000|2022-02-08 15:39:10|555.24|553.04|555.02|552.82|555.24|553.04|554.12|551.92|0
1644334760000|2022-02-08 15:39:20|555.24|553.04|555.35|553.15|555.46|553.26|555.24|553.04|0
1644334770000|2022-02-08 15:39:30|555.68|553.48|555.91|553.71|555.91|553.71|555.46|553.26|0
1644334780000|2022-02-08 15:39:40|556.13|553.93|555.91|553.71|556.13|553.93|555.91|553.71|0
1644334790000|2022-02-08 15:39:50|556.13|553.93|556.35|554.15|556.35|554.15|556.13|553.93|0
1644334800000|2022-02-08 15:40:00|556.57|554.37|556.8|554.6|557.02|554.82|556.57|554.37|0
1644334810000|2022-02-08 15:40:10|556.57|554.37|557.91|555.71|557.91|555.71|556.57|554.37|0
1644334820000|2022-02-08 15:40:20|557.69|555.49|557.91|555.71|557.91|555.71|557.69|555.49|0
1644334830000|2022-02-08 15:40:30|557.69|555.49|557.24|555.04|557.69|555.49|557.24|555.04|0
1644334840000|2022-02-08 15:40:40|557.58|555.38|557.58|555.38|557.58|555.38|557.24|555.04|0
1644334850000|2022-02-08 15:40:50|557.69|555.49|557.91|555.71|557.91|555.71|557.69|555.49|0
1644334860000|2022-02-08 15:41:00|557.47|555.27|557.69|555.49|557.69|555.49|556.8|554.6|0
1644334870000|2022-02-08 15:41:10|557.24|555.04|557.24|555.04|557.69|555.49|557.24|555.04|0
1644334880000|2022-02-08 15:41:20|557.47|555.27|557.91|555.71|557.91|555.71|557.47|555.27|0
1644334890000|2022-02-08 15:41:30|558.36|556.16|557.02|554.82|558.36|556.16|557.02|554.82|0
1644334900000|2022-02-08 15:41:40|556.8|554.6|556.57|554.37|556.8|554.6|556.13|553.93|0
1644334910000|2022-02-08 15:41:50|557.02|554.82|557.47|555.27|557.47|555.27|557.02|554.82|0
1644334920000|2022-02-08 15:42:00|557.02|554.82|556.35|554.15|557.02|554.82|556.35|554.15|0
1644334930000|2022-02-08 15:42:10|556.57|554.37|556.57|554.37|557.02|554.82|556.57|554.37|0
1644334940000|2022-02-08 15:42:20|556.8|554.6|556.57|554.37|556.8|554.6|556.35|554.15|0
1644334950000|2022-02-08 15:42:30|556.35|554.15|557.47|555.27|557.47|555.27|556.35|554.15|0
1644334960000|2022-02-08 15:42:40|557.91|555.71|558.14|555.94|558.14|555.94|557.91|555.71|0
1644334970000|2022-02-08 15:42:50|558.36|556.16|557.91|555.71|558.36|556.16|557.91|555.71|0
1644334980000|2022-02-08 15:43:00|557.47|555.27|557.02|554.82|557.47|555.27|557.02|554.82|0
1644334990000|2022-02-08 15:43:10|557.14|554.94|557.24|555.04|557.24|555.04|557.14|554.94|0
1644335000000|2022-02-08 15:43:20|557.47|555.27|557.47|555.27|557.58|555.38|557.47|555.27|0
1644335010000|2022-02-08 15:43:30|558.14|555.94|558.58|556.38|558.58|556.38|557.69|555.49|0
1644335020000|2022-02-08 15:43:40|558.36|556.16|558.36|556.16|559.47|557.27|558.36|556.16|0
1644335030000|2022-02-08 15:43:50|557.91|555.71|557.69|555.49|557.91|555.71|557.02|554.82|0
1644335040000|2022-02-08 15:44:00|558.14|555.94|557.47|555.27|558.14|555.94|557.47|555.27|0
1644335050000|2022-02-08 15:44:10|557.91|555.71|556.57|554.37|558.03|555.83|556.57|554.37|0
1644335060000|2022-02-08 15:44:20|557.02|554.82|556.91|554.71|557.02|554.82|556.91|554.71|0
1644335070000|2022-02-08 15:44:30|557.02|554.82|556.35|554.15|557.02|554.82|556.35|554.15|0
1644335080000|2022-02-08 15:44:40|556.13|553.93|556.02|553.82|556.13|553.93|555.91|553.71|0
1644335090000|2022-02-08 15:44:50|555.46|553.26|554.79|552.59|555.46|553.26|554.79|552.59|0
1644335100000|2022-02-08 15:45:00|555.01|552.81|552.12|549.92|555.01|552.81|552.12|549.92|0
1644335110000|2022-02-08 15:45:10|551.68|549.48|552.12|549.92|552.12|549.92|551.23|549.03|0
1644335120000|2022-02-08 15:45:20|551.68|549.48|550.12|547.92|551.68|549.48|550.12|547.92|0
1644335130000|2022-02-08 15:45:30|549.68|547.48|549.68|547.48|549.9|547.7|549.68|547.48|0
1644335140000|2022-02-08 15:45:40|550.12|547.92|549.9|547.7|550.12|547.92|549.68|547.48|0
1644335150000|2022-02-08 15:45:50|550.12|547.92|550.12|547.92|550.34|548.14|550.12|547.92|0
1644335160000|2022-02-08 15:46:00|550.34|548.14|548.12|545.92|550.34|548.14|548.12|545.92|0
1644335170000|2022-02-08 15:46:10|547.46|545.26|545.69|543.49|547.46|545.26|545.69|543.49|0
1644335180000|2022-02-08 15:46:20|546.35|544.15|546.35|544.15|546.35|544.15|545.46|543.26|0
1644335190000|2022-02-08 15:46:30|546.57|544.37|546.57|544.37|546.57|544.37|546.35|544.15|0
1644335200000|2022-02-08 15:46:40|547.24|545.04|547.01|544.81|547.24|545.04|546.79|544.59|0
1644335210000|2022-02-08 15:46:50|546.79|544.59|546.13|543.93|546.79|544.59|546.13|543.93|0
1644335220000|2022-02-08 15:47:00|546.35|544.15|545.76|543.56|546.35|544.15|545.09|542.89|0
1644335230000|2022-02-08 15:47:10|545.98|543.78|545.09|542.89|545.98|543.78|545.09|542.89|0
1644335240000|2022-02-08 15:47:20|545.21|543.01|545.32|543.12|545.32|543.12|545.09|542.89|0
1644335250000|2022-02-08 15:47:30|545.09|542.89|543.54|541.34|545.09|542.89|543.32|541.12|0
1644335260000|2022-02-08 15:47:40|543.76|541.56|544.87|542.67|544.87|542.67|543.76|541.56|0
1644335270000|2022-02-08 15:47:50|544.65|542.45|544.43|542.23|544.65|542.45|544.21|542.01|0
1644335280000|2022-02-08 15:48:00|544.65|542.45|545.32|543.12|545.32|543.12|544.65|542.45|0
1644335290000|2022-02-08 15:48:10|545.76|543.56|545.43|543.23|545.76|543.56|545.43|543.23|0
1644335300000|2022-02-08 15:48:20|544.99|542.79|545.09|542.89|545.32|543.12|544.99|542.79|0
1644335310000|2022-02-08 15:48:30|544.87|542.67|545.09|542.89|545.09|542.89|544.65|542.45|0
1644335320000|2022-02-08 15:48:40|545.54|543.34|545.31|543.11|545.54|543.34|545.09|542.89|0
1644335330000|2022-02-08 15:48:50|545.09|542.89|545.21|543.01|545.21|543.01|544.87|542.67|0
1644335340000|2022-02-08 15:49:00|544.87|542.67|545.31|543.11|545.31|543.11|544.87|542.67|0
1644335350000|2022-02-08 15:49:10|545.76|543.56|546.43|544.23|546.43|544.23|545.31|543.11|0
1644335360000|2022-02-08 15:49:20|546.2|544|546.2|544|546.32|544.12|545.98|543.78|0
1644335370000|2022-02-08 15:49:30|546.65|544.45|546.65|544.45|546.65|544.45|546.54|544.34|0
1644335380000|2022-02-08 15:49:40|546.2|544|546.32|544.12|546.43|544.23|546.2|544|0
1644335390000|2022-02-08 15:49:50|546.2|544|546.43|544.23|546.43|544.23|546.2|544|0
1644335400000|2022-02-08 15:50:00|546.32|544.12|547.09|544.89|547.31|545.11|546.32|544.12|0
1644335410000|2022-02-08 15:50:10|547.21|545.01|547.31|545.11|547.31|545.11|546.87|544.67|0
1644335420000|2022-02-08 15:50:20|546.87|544.67|547.09|544.89|547.09|544.89|546.65|544.45|0
1644335430000|2022-02-08 15:50:30|546.87|544.67|546.65|544.45|546.87|544.67|546.65|544.45|0
1644335440000|2022-02-08 15:50:40|546.87|544.67|546.65|544.45|546.87|544.67|546.65|544.45|0
1644335450000|2022-02-08 15:50:50|546.42|544.22|546.42|544.22|546.42|544.22|546.42|544.22|0
1644335460000|2022-02-08 15:51:00|546.2|544|546.87|544.67|546.87|544.67|546.2|544|0
1644335470000|2022-02-08 15:51:10|546.42|544.22|545.98|543.78|546.42|544.22|545.98|543.78|0
1644335480000|2022-02-08 15:51:20|545.76|543.56|545.54|543.34|545.76|543.56|545.54|543.34|0
1644335490000|2022-02-08 15:51:30|544.65|542.45|545.54|543.34|545.54|543.34|544.65|542.45|0
1644335510000|2022-02-08 15:51:50|545.31|543.11|545.31|543.11|545.31|543.11|545.09|542.89|0
1644335520000|2022-02-08 15:52:00|545.43|543.23|546.42|544.22|546.42|544.22|545.43|543.23|0
1644335530000|2022-02-08 15:52:10|546.2|544|546.42|544.22|546.42|544.22|546.2|544|0
1644335540000|2022-02-08 15:52:20|546.65|544.45|546.2|544|546.65|544.45|546.2|544|0
1644335550000|2022-02-08 15:52:30|546.42|544.22|546.2|544|546.42|544.22|545.76|543.56|0
1644335560000|2022-02-08 15:52:40|545.98|543.78|546.2|544|546.32|544.12|545.98|543.78|0
1644335570000|2022-02-08 15:52:50|545.98|543.78|545.54|543.34|545.98|543.78|545.54|543.34|0
1644335580000|2022-02-08 15:53:00|545.09|542.89|545.09|542.89|545.09|542.89|545.09|542.89|0
1644335590000|2022-02-08 15:53:10|544.87|542.67|544.65|542.45|544.87|542.67|544.65|542.45|0
1644335600000|2022-02-08 15:53:20|544.87|542.67|543.76|541.56|544.87|542.67|543.54|541.34|0
1644335610000|2022-02-08 15:53:30|543.54|541.34|543.32|541.12|543.54|541.34|542.87|540.67|0
1644335620000|2022-02-08 15:53:40|542.87|540.67|542.43|540.23|542.87|540.67|541.77|539.57|0
1644335630000|2022-02-08 15:53:50|542.21|540.01|542.21|540.01|542.43|540.23|542.21|540.01|0
1644335640000|2022-02-08 15:54:00|542.65|540.45|542.43|540.23|542.65|540.45|542.21|540.01|0
1644335650000|2022-02-08 15:54:10|541.99|539.79|542.87|540.67|542.87|540.67|541.77|539.57|0
1644335660000|2022-02-08 15:54:20|542.65|540.45|542.87|540.67|542.87|540.67|542.65|540.45|0
1644335670000|2022-02-08 15:54:30|543.76|541.56|543.54|541.34|543.76|541.56|543.32|541.12|0
1644335680000|2022-02-08 15:54:40|543.76|541.56|543.98|541.78|543.98|541.78|543.76|541.56|0
1644335690000|2022-02-08 15:54:50|544.2|542|543.76|541.56|544.2|542|543.76|541.56|0
1644335700000|2022-02-08 15:55:00|544.43|542.23|544.43|542.23|544.87|542.67|544.43|542.23|0
1644335710000|2022-02-08 15:55:10|544.87|542.67|544.87|542.67|544.87|542.67|544.87|542.67|0
1644335720000|2022-02-08 15:55:20|544.65|542.45|545.31|543.11|545.31|543.11|544.65|542.45|0
1644335730000|2022-02-08 15:55:30|545.09|542.89|545.09|542.89|545.54|543.34|544.87|542.67|0
1644335740000|2022-02-08 15:55:40|544.87|542.67|544.87|542.67|544.87|542.67|544.87|542.67|0
1644335750000|2022-02-08 15:55:50|544.65|542.45|544.43|542.23|544.65|542.45|544.43|542.23|0
1644335760000|2022-02-08 15:56:00|544.2|542|544.87|542.67|544.87|542.67|544.2|542|0
1644335770000|2022-02-08 15:56:10|544.65|542.45|545.09|542.89|545.09|542.89|544.65|542.45|0
1644335780000|2022-02-08 15:56:20|545.21|543.01|545.31|543.11|545.31|543.11|544.87|542.67|0
1644335790000|2022-02-08 15:56:30|545.54|543.34|545.54|543.34|545.54|543.34|545.31|543.11|0
1644335800000|2022-02-08 15:56:40|545.31|543.11|545.54|543.34|545.54|543.34|545.31|543.11|0
1644335810000|2022-02-08 15:56:50|544.87|542.67|545.09|542.89|545.31|543.11|544.87|542.67|0
1644335820000|2022-02-08 15:57:00|544.2|542|544.65|542.45|544.87|542.67|544.2|542|0
1644335830000|2022-02-08 15:57:10|544.2|542|543.76|541.56|544.2|542|543.54|541.34|0
1644335840000|2022-02-08 15:57:20|543.54|541.34|543.09|540.89|543.76|541.56|543.09|540.89|0
1644335850000|2022-02-08 15:57:30|543.32|541.12|543.54|541.34|543.54|541.34|543.32|541.12|0
1644335860000|2022-02-08 15:57:40|543.32|541.12|543.32|541.12|543.32|541.12|543.09|540.89|0
1644335870000|2022-02-08 15:57:50|543.09|540.89|543.76|541.56|543.76|541.56|543.09|540.89|0
1644335880000|2022-02-08 15:58:00|544.2|542|544.43|542.23|544.43|542.23|543.54|541.34|0
1644335890000|2022-02-08 15:58:10|544.65|542.45|543.09|540.89|544.65|542.45|543.09|540.89|0
1644335900000|2022-02-08 15:58:20|542.65|540.45|543.76|541.56|543.98|541.78|542.65|540.45|0
1644335910000|2022-02-08 15:58:30|543.98|541.78|544.2|542|544.2|542|543.98|541.78|0
1644335920000|2022-02-08 15:58:40|543.76|541.56|543.98|541.78|544.2|542|543.76|541.56|0
1644335930000|2022-02-08 15:58:50|544.2|542|543.88|541.68|544.2|542|543.76|541.56|0
1644335940000|2022-02-08 15:59:00|543.54|541.34|543.32|541.12|543.54|541.34|542.87|540.67|0
1644335950000|2022-02-08 15:59:10|543.09|540.89|543.98|541.78|543.98|541.78|543.09|540.89|0
1644335960000|2022-02-08 15:59:20|543.54|541.34|543.98|541.78|543.98|541.78|543.54|541.34|0
1644335970000|2022-02-08 15:59:30|543.76|541.56|544.2|542|544.2|542|543.76|541.56|0
1644335980000|2022-02-08 15:59:40|544.43|542.23|545.09|542.89|545.09|542.89|544.43|542.23|0
1644335990000|2022-02-08 15:59:50|545.31|543.11|545.09|542.89|545.31|543.11|545.09|542.89|0
1644336000000|2022-02-08 16:00:00|545.31|543.11|545.31|543.11|545.31|543.11|544.65|542.45|0
1644336010000|2022-02-08 16:00:10|544.98|542.78|544.87|542.67|544.98|542.78|544.87|542.67|0
1644336020000|2022-02-08 16:00:20|544.42|542.22|543.76|541.56|544.42|542.22|543.76|541.56|0
1644336030000|2022-02-08 16:00:30|543.98|541.78|543.32|541.12|543.98|541.78|543.32|541.12|0
1644336040000|2022-02-08 16:00:40|542.87|540.67|542.21|540.01|542.87|540.67|542.21|540.01|0
1644336050000|2022-02-08 16:00:50|541.32|539.12|540.44|538.24|541.32|539.12|540.22|538.02|0
1644336060000|2022-02-08 16:01:00|539.55|537.35|540.66|538.46|540.88|538.68|539.55|537.35|0
1644336070000|2022-02-08 16:01:10|541.32|539.12|541.99|539.79|542.21|540.01|541.32|539.12|0
1644336080000|2022-02-08 16:01:20|541.54|539.34|541.1|538.9|541.54|539.34|540.77|538.57|0
1644336090000|2022-02-08 16:01:30|541.32|539.12|541.76|539.56|541.76|539.56|541.32|539.12|0
1644336100000|2022-02-08 16:01:40|541.32|539.12|540.88|538.68|541.54|539.34|540.88|538.68|0
1644336110000|2022-02-08 16:01:50|541.1|538.9|540.88|538.68|541.32|539.12|540.88|538.68|0
1644336120000|2022-02-08 16:02:00|541.32|539.12|540.88|538.68|541.32|539.12|540.88|538.68|0
1644336130000|2022-02-08 16:02:10|541.1|538.9|540.88|538.68|541.32|539.12|540.88|538.68|0
1644336140000|2022-02-08 16:02:20|540.66|538.46|540.21|538.01|540.66|538.46|540.21|538.01|0
1644336150000|2022-02-08 16:02:30|540.44|538.24|539.99|537.79|540.44|538.24|539.77|537.57|0
1644336160000|2022-02-08 16:02:40|540.21|538.01|539.89|537.69|540.21|538.01|539.77|537.57|0
1644336170000|2022-02-08 16:02:50|539.77|537.57|539.11|536.91|539.77|537.57|538.89|536.69|0
1644336180000|2022-02-08 16:03:00|539.22|537.02|539.11|536.91|539.22|537.02|538.67|536.47|0
1644336190000|2022-02-08 16:03:10|539.33|537.13|539.11|536.91|539.33|537.13|538.67|536.47|0
1644336200000|2022-02-08 16:03:20|538.67|536.47|539.33|537.13|539.33|537.13|538.67|536.47|0
1644336210000|2022-02-08 16:03:30|538.89|536.69|537.56|535.36|538.89|536.69|537.56|535.36|0
1644336220000|2022-02-08 16:03:40|538.22|536.02|538.22|536.02|538.56|536.36|538.22|536.02|0
1644336230000|2022-02-08 16:03:50|538.45|536.25|538.89|536.69|539.11|536.91|538.45|536.25|0
1644336240000|2022-02-08 16:04:00|538.67|536.47|539.33|537.13|539.33|537.13|538.67|536.47|0
1644336250000|2022-02-08 16:04:10|539.55|537.35|539.33|537.13|539.77|537.57|539.33|537.13|0
1644336260000|2022-02-08 16:04:20|539.77|537.57|539.77|537.57|539.77|537.57|539.55|537.35|0
1644336270000|2022-02-08 16:04:30|539.55|537.35|539.11|536.91|539.55|537.35|539.11|536.91|0
1644336280000|2022-02-08 16:04:40|539.33|537.13|539.11|536.91|539.44|537.24|539.11|536.91|0
1644336290000|2022-02-08 16:04:50|538.89|536.69|538.22|536.02|538.89|536.69|538.22|536.02|0
1644336300000|2022-02-08 16:05:00|538|535.8|538.67|536.47|538.67|536.47|537.9|535.7|0
1644336310000|2022-02-08 16:05:10|538.89|536.69|536.9|534.7|538.89|536.69|536.9|534.7|0
1644336320000|2022-02-08 16:05:20|536.68|534.48|536.46|534.26|536.68|534.48|536.46|534.26|0
1644336330000|2022-02-08 16:05:30|536.68|534.48|536.68|534.48|536.68|534.48|536.46|534.26|0
1644336340000|2022-02-08 16:05:40|536.79|534.59|537.78|535.58|537.78|535.58|536.79|534.59|0
1644336350000|2022-02-08 16:05:50|538|535.8|538|535.8|538.12|535.92|538|535.8|0
1644336360000|2022-02-08 16:06:00|538.44|536.24|538.67|536.47|538.67|536.47|538.44|536.24|0
1644336370000|2022-02-08 16:06:10|538.89|536.69|538.44|536.24|538.89|536.69|538.44|536.24|0
1644336380000|2022-02-08 16:06:20|538.89|536.69|539.11|536.91|539.11|536.91|538.89|536.69|0
1644336390000|2022-02-08 16:06:30|539.77|537.57|539.99|537.79|539.99|537.79|539.55|537.35|0
1644336400000|2022-02-08 16:06:40|539.55|537.35|539.77|537.57|539.77|537.57|539.55|537.35|0
1644336410000|2022-02-08 16:06:50|539.99|537.79|540.21|538.01|540.21|538.01|539.99|537.79|0
1644336420000|2022-02-08 16:07:00|540.44|538.24|540.33|538.13|540.44|538.24|540.21|538.01|0
1644336430000|2022-02-08 16:07:10|540.66|538.46|540.21|538.01|540.88|538.68|539.99|537.79|0
1644336440000|2022-02-08 16:07:20|540.43|538.23|540.43|538.23|540.88|538.68|540.43|538.23|0
1644336450000|2022-02-08 16:07:30|540.21|538.01|540.21|538.01|540.43|538.23|540.21|538.01|0
1644336460000|2022-02-08 16:07:40|540.43|538.23|539.77|537.57|540.43|538.23|539.77|537.57|0
1644336470000|2022-02-08 16:07:50|540.21|538.01|540.66|538.46|540.66|538.46|540.21|538.01|0
1644336480000|2022-02-08 16:08:00|540.21|538.01|539.55|537.35|540.21|538.01|539.55|537.35|0
1644336490000|2022-02-08 16:08:10|539.77|537.57|539.33|537.13|539.77|537.57|539.33|537.13|0
1644336500000|2022-02-08 16:08:20|539.55|537.35|539.99|537.79|539.99|537.79|539.55|537.35|0
1644336510000|2022-02-08 16:08:30|540.21|538.01|539.99|537.79|540.33|538.13|539.99|537.79|0
1644336520000|2022-02-08 16:08:40|540.21|538.01|539.66|537.46|540.21|538.01|539.66|537.46|0
1644336530000|2022-02-08 16:08:50|539.77|537.57|539.11|536.91|539.77|537.57|538.89|536.69|0
1644336540000|2022-02-08 16:09:00|538.67|536.47|538.44|536.24|538.67|536.47|537.56|535.36|0
1644336550000|2022-02-08 16:09:10|538.22|536.02|537.78|535.58|538.22|536.02|537.34|535.14|0
1644336560000|2022-02-08 16:09:20|537.56|535.36|538.44|536.24|538.44|536.24|537.56|535.36|0
1644336570000|2022-02-08 16:09:30|538.22|536.02|538.67|536.47|538.67|536.47|538.22|536.02|0
1644336580000|2022-02-08 16:09:40|538.66|536.46|538.44|536.24|538.89|536.69|538.44|536.24|0
1644336590000|2022-02-08 16:09:50|538.12|535.92|537.56|535.36|538.12|535.92|537.56|535.36|0
1644336600000|2022-02-08 16:10:00|538|535.8|538.44|536.24|538.44|536.24|538|535.8|0
1644336610000|2022-02-08 16:10:10|538.89|536.69|538.66|536.46|538.89|536.69|538.66|536.46|0
1644336620000|2022-02-08 16:10:20|538.89|536.69|538.44|536.24|538.89|536.69|538.44|536.24|0
1644336630000|2022-02-08 16:10:30|538.66|536.46|538.66|536.46|538.66|536.46|538.44|536.24|0
1644336640000|2022-02-08 16:10:40|538.44|536.24|538|535.8|538.66|536.46|538|535.8|0
1644336650000|2022-02-08 16:10:50|538.22|536.02|538|535.8|538.22|536.02|538|535.8|0
1644336660000|2022-02-08 16:11:00|537.56|535.36|537.34|535.14|537.78|535.58|537.34|535.14|0
1644336670000|2022-02-08 16:11:10|537.67|535.47|538.44|536.24|538.44|536.24|537.56|535.36|0
1644336680000|2022-02-08 16:11:20|538.22|536.02|538.22|536.02|538.22|536.02|538|535.8|0
1644336690000|2022-02-08 16:11:30|538.34|536.14|538.22|536.02|538.34|536.14|538.22|536.02|0
1644336700000|2022-02-08 16:11:40|538.44|536.24|538.44|536.24|538.56|536.36|538.44|536.24|0
1644336710000|2022-02-08 16:11:50|538.89|536.69|539.11|536.91|539.11|536.91|538.89|536.69|0
1644336720000|2022-02-08 16:12:00|538.89|536.69|539.77|537.57|539.77|537.57|538.89|536.69|0
1644336730000|2022-02-08 16:12:10|539.33|537.13|539.33|537.13|539.33|537.13|539.11|536.91|0
1644336740000|2022-02-08 16:12:20|539.11|536.91|538.89|536.69|539.11|536.91|538.89|536.69|0
1644336750000|2022-02-08 16:12:30|538.66|536.46|538.66|536.46|538.89|536.69|538.44|536.24|0
1644336760000|2022-02-08 16:12:40|538.89|536.69|539.11|536.91|539.55|537.35|538.89|536.69|0
1644336770000|2022-02-08 16:12:50|538.89|536.69|538.44|536.24|538.89|536.69|538.44|536.24|0
1644336780000|2022-02-08 16:13:00|538.22|536.02|537.78|535.58|538.22|536.02|537.78|535.58|0
1644336790000|2022-02-08 16:13:10|537.9|535.7|537.78|535.58|537.9|535.7|537.34|535.14|0
1644336800000|2022-02-08 16:13:20|537.56|535.36|536.9|534.7|537.56|535.36|536.9|534.7|0
1644336810000|2022-02-08 16:13:30|537.12|534.92|536.01|533.81|537.34|535.14|536.01|533.81|0
1644336820000|2022-02-08 16:13:40|535.79|533.59|535.35|533.15|536.01|533.81|535.35|533.15|0
1644336830000|2022-02-08 16:13:50|535.79|533.59|536.23|534.03|536.23|534.03|535.79|533.59|0
1644336840000|2022-02-08 16:14:00|536.45|534.25|536.45|534.25|536.45|534.25|536.23|534.03|0
1644336850000|2022-02-08 16:14:10|536.23|534.03|536.35|534.15|536.45|534.25|536.23|534.03|0
1644336860000|2022-02-08 16:14:20|536.68|534.48|536.68|534.48|536.68|534.48|536.57|534.37|0
1644336870000|2022-02-08 16:14:30|536.45|534.25|536.9|534.7|536.9|534.7|536.45|534.25|0
1644336880000|2022-02-08 16:14:40|537.12|534.92|536.45|534.25|537.12|534.92|536.45|534.25|0
1644336890000|2022-02-08 16:14:50|536.23|534.03|535.13|532.93|536.23|534.03|535.13|532.93|0
1644336900000|2022-02-08 16:15:00|534.69|532.49|533.81|531.61|534.69|532.49|533.59|531.39|0
1644336910000|2022-02-08 16:15:10|533.37|531.17|533.37|531.17|533.37|531.17|533.37|531.17|0
1644336920000|2022-02-08 16:15:20|533.81|531.61|533.81|531.61|533.81|531.61|533.81|531.61|0
1644336930000|2022-02-08 16:15:30|534.25|532.05|534.69|532.49|534.91|532.71|534.25|532.05|0
1644336940000|2022-02-08 16:15:40|535.35|533.15|535.57|533.37|535.57|533.37|535.13|532.93|0
1644336950000|2022-02-08 16:15:50|536.01|533.81|535.79|533.59|536.45|534.25|535.79|533.59|0
1644336960000|2022-02-08 16:16:00|536.01|533.81|535.35|533.15|536.23|534.03|535.35|533.15|0
1644336970000|2022-02-08 16:16:10|535.13|532.93|534.91|532.71|535.13|532.93|534.91|532.71|0
1644336980000|2022-02-08 16:16:20|535.13|532.93|535.13|532.93|535.13|532.93|535.13|532.93|0
1644336990000|2022-02-08 16:16:30|534.03|531.83|534.03|531.83|534.03|531.83|533.81|531.61|0
1644337000000|2022-02-08 16:16:40|533.81|531.61|533.81|531.61|533.81|531.61|533.81|531.61|0
1644337010000|2022-02-08 16:16:50|533.59|531.39|533.15|530.95|533.59|531.39|533.15|530.95|0
1644337020000|2022-02-08 16:17:00|533.37|531.17|534.25|532.05|534.25|532.05|533.37|531.17|0
1644337030000|2022-02-08 16:17:10|533.81|531.61|533.59|531.39|533.81|531.61|533.59|531.39|0
1644337040000|2022-02-08 16:17:20|533.7|531.5|533.15|530.95|533.7|531.5|533.15|530.95|0
1644337050000|2022-02-08 16:17:30|532.93|530.73|533.15|530.95|533.59|531.39|532.93|530.73|0
1644337070000|2022-02-08 16:17:50|533.59|531.39|533.81|531.61|533.81|531.61|533.59|531.39|0
1644337080000|2022-02-08 16:18:00|533.59|531.39|533.81|531.61|533.81|531.61|533.59|531.39|0
1644337090000|2022-02-08 16:18:10|534.69|532.49|534.03|531.83|534.69|532.49|534.03|531.83|0
1644337100000|2022-02-08 16:18:20|533.59|531.39|532.93|530.73|533.59|531.39|532.93|530.73|0
1644337110000|2022-02-08 16:18:30|532.71|530.51|533.15|530.95|533.15|530.95|532.71|530.51|0
1644337120000|2022-02-08 16:18:40|533.37|531.17|534.03|531.83|534.03|531.83|533.15|530.95|0
1644337130000|2022-02-08 16:18:50|534.25|532.05|534.47|532.27|534.58|532.38|534.25|532.05|0
1644337140000|2022-02-08 16:19:00|533.81|531.61|533.37|531.17|533.81|531.61|533.37|531.17|0
1644337150000|2022-02-08 16:19:10|532.93|530.73|533.15|530.95|533.15|530.95|532.93|530.73|0
1644337160000|2022-02-08 16:19:20|533.37|531.17|533.37|531.17|533.59|531.39|533.37|531.17|0
1644337170000|2022-02-08 16:19:30|533.48|531.28|533.37|531.17|533.59|531.39|533.37|531.17|0
1644337180000|2022-02-08 16:19:40|533.59|531.39|533.81|531.61|534.03|531.83|533.59|531.39|0
1644337190000|2022-02-08 16:19:50|533.59|531.39|533.81|531.61|533.81|531.61|533.59|531.39|0
1644337200000|2022-02-08 16:20:00|533.15|530.95|533.59|531.39|533.59|531.39|533.15|530.95|0
1644337210000|2022-02-08 16:20:10|533.81|531.61|533.26|531.06|533.81|531.61|532.93|530.73|0
1644337220000|2022-02-08 16:20:20|533.15|530.95|533.81|531.61|533.81|531.61|533.15|530.95|0
1644337230000|2022-02-08 16:20:30|533.59|531.39|533.81|531.61|534.03|531.83|533.59|531.39|0
1644337240000|2022-02-08 16:20:40|534.03|531.83|534.47|532.27|534.47|532.27|534.03|531.83|0
1644337250000|2022-02-08 16:20:50|534.69|532.49|534.69|532.49|534.91|532.71|534.69|532.49|0
1644337260000|2022-02-08 16:21:00|535.35|533.15|535.35|533.15|535.35|533.15|535.13|532.93|0
1644337270000|2022-02-08 16:21:10|535.57|533.37|535.79|533.59|535.79|533.59|535.57|533.37|0
1644337280000|2022-02-08 16:21:20|535.57|533.37|536.23|534.03|536.23|534.03|535.57|533.37|0
1644337290000|2022-02-08 16:21:30|536.45|534.25|537.12|534.92|537.12|534.92|536.45|534.25|0
1644337300000|2022-02-08 16:21:40|536.89|534.69|537.34|535.14|537.34|535.14|536.89|534.69|0
1644337310000|2022-02-08 16:21:50|538|535.8|537.78|535.58|538|535.8|537.56|535.36|0
1644337320000|2022-02-08 16:22:00|537.34|535.14|538|535.8|538|535.8|537.34|535.14|0
1644337330000|2022-02-08 16:22:10|537.56|535.36|537.78|535.58|537.78|535.58|537.56|535.36|0
1644337340000|2022-02-08 16:22:20|537.56|535.36|537.78|535.58|537.78|535.58|537.56|535.36|0
1644337350000|2022-02-08 16:22:30|537.34|535.14|536.89|534.69|537.34|535.14|536.89|534.69|0
1644337360000|2022-02-08 16:22:40|536.67|534.47|537.34|535.14|537.34|535.14|536.67|534.47|0
1644337370000|2022-02-08 16:22:50|537.56|535.36|537.34|535.14|537.56|535.36|537.34|535.14|0
1644337380000|2022-02-08 16:23:00|537.12|534.92|538.22|536.02|538.22|536.02|537.12|534.92|0
1644337390000|2022-02-08 16:23:10|538.34|536.14|537.56|535.36|538.34|536.14|537.56|535.36|0
1644337400000|2022-02-08 16:23:20|537.12|534.92|537.34|535.14|537.56|535.36|537.12|534.92|0
1644337410000|2022-02-08 16:23:30|537.12|534.92|537.56|535.36|537.56|535.36|537.12|534.92|0
1644337420000|2022-02-08 16:23:40|537.12|534.92|537.56|535.36|537.56|535.36|537.12|534.92|0
1644337430000|2022-02-08 16:23:50|537.34|535.14|537.12|534.92|537.34|535.14|537.12|534.92|0
1644337440000|2022-02-08 16:24:00|536.89|534.69|537.01|534.81|537.01|534.81|536.89|534.69|0
1644337450000|2022-02-08 16:24:10|536.89|534.69|537.12|534.92|537.34|535.14|536.89|534.69|0
1644337460000|2022-02-08 16:24:20|536.89|534.69|537.12|534.92|537.12|534.92|536.89|534.69|0
1644337470000|2022-02-08 16:24:30|537.34|535.14|536.89|534.69|537.34|535.14|536.89|534.69|0
1644337480000|2022-02-08 16:24:40|537.12|534.92|537.12|534.92|537.12|534.92|536.67|534.47|0
1644337490000|2022-02-08 16:24:50|536.89|534.69|536.45|534.25|536.89|534.69|536.23|534.03|0
1644337500000|2022-02-08 16:25:00|535.79|533.59|536.01|533.81|536.01|533.81|535.68|533.48|0
1644337510000|2022-02-08 16:25:10|535.57|533.37|536.01|533.81|536.01|533.81|535.57|533.37|0
1644337520000|2022-02-08 16:25:20|535.57|533.37|536.01|533.81|536.01|533.81|535.57|533.37|0
1644337530000|2022-02-08 16:25:30|536.23|534.03|535.79|533.59|536.23|534.03|535.79|533.59|0
1644337540000|2022-02-08 16:25:40|536.01|533.81|536.45|534.25|536.45|534.25|536.01|533.81|0
1644337550000|2022-02-08 16:25:50|536.23|534.03|536.45|534.25|536.45|534.25|536.23|534.03|0
1644337560000|2022-02-08 16:26:00|536.67|534.47|536.45|534.25|536.67|534.47|536.23|534.03|0
1644337570000|2022-02-08 16:26:10|536.89|534.69|536.67|534.47|537.01|534.81|536.67|534.47|0
1644337580000|2022-02-08 16:26:20|536.89|534.69|537.01|534.81|537.11|534.91|536.89|534.69|0
1644337590000|2022-02-08 16:26:30|537.11|534.91|537.23|535.03|537.23|535.03|537.11|534.91|0
1644337600000|2022-02-08 16:26:40|536.89|534.69|537.34|535.14|537.34|535.14|536.89|534.69|0
1644337610000|2022-02-08 16:26:50|537.11|534.91|536.89|534.69|537.34|535.14|536.89|534.69|0
1644337620000|2022-02-08 16:27:00|537.34|535.14|538|535.8|538|535.8|537.34|535.14|0
1644337630000|2022-02-08 16:27:10|537.56|535.36|538.22|536.02|538.22|536.02|537.34|535.14|0
1644337640000|2022-02-08 16:27:20|538|535.8|537.56|535.36|538|535.8|537.56|535.36|0
1644337650000|2022-02-08 16:27:30|537.78|535.58|537.34|535.14|537.78|535.58|537.11|534.91|0
1644337660000|2022-02-08 16:27:40|537.11|534.91|536.89|534.69|537.34|535.14|536.89|534.69|0
1644337670000|2022-02-08 16:27:50|537.23|535.03|537.56|535.36|537.56|535.36|537.23|535.03|0
1644337680000|2022-02-08 16:28:00|537.11|534.91|536.67|534.47|537.11|534.91|536.45|534.25|0
1644337690000|2022-02-08 16:28:10|536.45|534.25|536.45|534.25|536.45|534.25|536.45|534.25|0
1644337700000|2022-02-08 16:28:20|536.57|534.37|536.23|534.03|536.57|534.37|536.23|534.03|0
1644337710000|2022-02-08 16:28:30|536.01|533.81|535.79|533.59|536.01|533.81|535.57|533.37|0
1644337720000|2022-02-08 16:28:40|535.57|533.37|535.35|533.15|535.57|533.37|535.13|532.93|0
1644337730000|2022-02-08 16:28:50|535.13|532.93|535.13|532.93|535.13|532.93|535.13|532.93|0
1644337740000|2022-02-08 16:29:00|535.35|533.15|536.01|533.81|536.23|534.03|535.35|533.15|0
1644337750000|2022-02-08 16:29:10|535.57|533.37|534.91|532.71|535.57|533.37|534.91|532.71|0
1644337760000|2022-02-08 16:29:20|534.69|532.49|534.91|532.71|534.91|532.71|534.69|532.49|0
1644337770000|2022-02-08 16:29:30|535.13|532.93|535.35|533.15|535.57|533.37|535.13|532.93|0
1644337780000|2022-02-08 16:29:40|535.57|533.37|535.79|533.59|535.79|533.59|535.57|533.37|0
1644337790000|2022-02-08 16:29:50|535.57|533.37|535.35|533.15|535.57|533.37|535.35|533.15|0
1644337800000|2022-02-08 16:30:00|535.13|532.93|534.8|532.6|535.13|532.93|534.69|532.49|0
1644337810000|2022-02-08 16:30:10|535.13|532.93|534.69|532.49|535.13|532.93|534.69|532.49|0
1644337820000|2022-02-08 16:30:20|534.47|532.27|534.03|531.83|534.47|532.27|534.03|531.83|0
1644337830000|2022-02-08 16:30:30|533.92|531.72|533.58|531.38|533.92|531.72|533.58|531.38|0
1644337840000|2022-02-08 16:30:40|533.8|531.6|532.7|530.5|533.8|531.6|532.7|530.5|0
1644337850000|2022-02-08 16:30:50|531.72|529.52|531.6|529.4|532.04|529.84|531.6|529.4|0
1644337860000|2022-02-08 16:31:00|531.82|529.62|532.04|529.84|532.26|530.06|531.82|529.62|0
1644337870000|2022-02-08 16:31:10|532.26|530.06|530.91|528.71|532.71|530.51|530.91|528.71|0
1644337880000|2022-02-08 16:31:20|530.68|528.48|528.7|526.5|530.68|528.48|528.7|526.5|0
1644337890000|2022-02-08 16:31:30|528.92|526.72|527.59|525.39|528.92|526.72|527.59|525.39|0
1644337900000|2022-02-08 16:31:40|527.81|525.61|528.25|526.05|528.7|526.5|527.81|525.61|0
1644337910000|2022-02-08 16:31:50|528.92|526.72|528.7|526.5|528.92|526.72|528.48|526.28|0
1644337920000|2022-02-08 16:32:00|528.37|526.17|528.25|526.05|528.48|526.28|528.25|526.05|0
1644337930000|2022-02-08 16:32:10|528.48|526.28|528.48|526.28|528.7|526.5|528.25|526.05|0
1644337940000|2022-02-08 16:32:20|528.7|526.5|528.48|526.28|528.7|526.5|528.48|526.28|0
1644337950000|2022-02-08 16:32:30|529.14|526.94|528.7|526.5|529.14|526.94|528.7|526.5|0
1644337960000|2022-02-08 16:32:40|528.48|526.28|528.03|525.83|528.48|526.28|528.03|525.83|0
1644337970000|2022-02-08 16:32:50|528.25|526.05|527.81|525.61|528.48|526.28|527.81|525.61|0
1644337980000|2022-02-08 16:33:00|528.03|525.83|527.59|525.39|528.03|525.83|527.59|525.39|0
1644337990000|2022-02-08 16:33:10|527.71|525.51|527.37|525.17|527.81|525.61|527.37|525.17|0
1644338000000|2022-02-08 16:33:20|527.59|525.39|527.37|525.17|527.59|525.39|527.37|525.17|0
1644338010000|2022-02-08 16:33:30|527.59|525.39|528.25|526.05|528.25|526.05|527.59|525.39|0
1644338020000|2022-02-08 16:33:40|528.48|526.28|528.7|526.5|528.7|526.5|528.48|526.28|0
1644338030000|2022-02-08 16:33:50|529.14|526.94|529.36|527.16|529.36|527.16|529.14|526.94|0
1644338040000|2022-02-08 16:34:00|529.8|527.6|529.36|527.16|529.8|527.6|528.92|526.72|0
1644338050000|2022-02-08 16:34:10|529.58|527.38|529.8|527.6|529.8|527.6|529.58|527.38|0
1644338060000|2022-02-08 16:34:20|529.58|527.38|528.92|526.72|529.58|527.38|528.92|526.72|0
1644338070000|2022-02-08 16:34:30|528.7|526.5|528.7|526.5|528.92|526.72|528.48|526.28|0
1644338080000|2022-02-08 16:34:40|528.25|526.05|528.7|526.5|528.92|526.72|528.25|526.05|0
1644338090000|2022-02-08 16:34:50|528.92|526.72|529.36|527.16|529.36|527.16|528.7|526.5|0
1644338100000|2022-02-08 16:35:00|528.7|526.5|528.47|526.27|528.92|526.72|528.47|526.27|0
1644338110000|2022-02-08 16:35:10|528.7|526.5|528.92|526.72|528.92|526.72|528.47|526.27|0
1644338120000|2022-02-08 16:35:20|528.7|526.5|529.03|526.83|529.14|526.94|528.7|526.5|0
1644338130000|2022-02-08 16:35:30|528.92|526.72|528.92|526.72|529.14|526.94|528.92|526.72|0
1644338140000|2022-02-08 16:35:40|529.14|526.94|528.47|526.27|529.8|527.6|528.47|526.27|0
1644338150000|2022-02-08 16:35:50|528.7|526.5|529.58|527.38|529.58|527.38|528.7|526.5|0
1644338160000|2022-02-08 16:36:00|530.46|528.26|530.46|528.26|530.46|528.26|530.46|528.26|0
1644338170000|2022-02-08 16:36:10|530.24|528.04|529.8|527.6|530.24|528.04|529.8|527.6|0
1644338180000|2022-02-08 16:36:20|530.02|527.82|529.36|527.16|530.02|527.82|529.36|527.16|0
1644338190000|2022-02-08 16:36:30|529.58|527.38|528.7|526.5|529.58|527.38|528.7|526.5|0
1644338200000|2022-02-08 16:36:40|528.92|526.72|528.7|526.5|528.92|526.72|528.7|526.5|0
1644338210000|2022-02-08 16:36:50|528.47|526.27|528.25|526.05|528.47|526.27|528.25|526.05|0
1644338220000|2022-02-08 16:37:00|528.03|525.83|527.81|525.61|528.03|525.83|527.81|525.61|0
1644338230000|2022-02-08 16:37:10|527.59|525.39|526.71|524.51|527.59|525.39|526.71|524.51|0
1644338240000|2022-02-08 16:37:20|527.37|525.17|527.37|525.17|527.37|525.17|527.15|524.95|0
1644338250000|2022-02-08 16:37:30|527.59|525.39|527.81|525.61|527.81|525.61|527.37|525.17|0
1644338260000|2022-02-08 16:37:40|528.03|525.83|528.15|525.95|528.15|525.95|527.81|525.61|0
1644338270000|2022-02-08 16:37:50|528.03|525.83|528.47|526.27|528.47|526.27|528.03|525.83|0
1644338280000|2022-02-08 16:38:00|528.25|526.05|528.03|525.83|528.25|526.05|527.37|525.17|0
1644338290000|2022-02-08 16:38:10|527.81|525.61|527.59|525.39|528.03|525.83|527.59|525.39|0
1644338300000|2022-02-08 16:38:20|527.81|525.61|528.03|525.83|528.03|525.83|527.81|525.61|0
1644338310000|2022-02-08 16:38:30|528.47|526.27|528.59|526.39|528.59|526.39|528.47|526.27|0
1644338320000|2022-02-08 16:38:40|528.25|526.05|528.81|526.61|528.92|526.72|528.25|526.05|0
1644338330000|2022-02-08 16:38:50|528.92|526.72|528.47|526.27|528.92|526.72|528.47|526.27|0
1644338340000|2022-02-08 16:39:00|528.25|526.05|528.25|526.05|528.47|526.27|528.25|526.05|0
1644338350000|2022-02-08 16:39:10|528.47|526.27|528.25|526.05|528.47|526.27|528.15|525.95|0
1644338360000|2022-02-08 16:39:20|528.03|525.83|527.59|525.39|528.03|525.83|527.59|525.39|0
1644338370000|2022-02-08 16:39:30|527.15|524.95|527.15|524.95|527.15|524.95|527.15|524.95|0
1644338380000|2022-02-08 16:39:40|526.93|524.73|526.71|524.51|526.93|524.73|526.49|524.29|0
1644338390000|2022-02-08 16:39:50|526.93|524.73|526.93|524.73|527.15|524.95|526.71|524.51|0
1644338400000|2022-02-08 16:40:00|526.71|524.51|527.15|524.95|527.15|524.95|526.71|524.51|0
1644338410000|2022-02-08 16:40:10|526.93|524.73|527.15|524.95|527.15|524.95|526.93|524.73|0
1644338420000|2022-02-08 16:40:20|526.71|524.51|526.05|523.85|526.71|524.51|526.05|523.85|0
1644338430000|2022-02-08 16:40:30|525.83|523.63|525.61|523.41|525.83|523.63|525.61|523.41|0
1644338440000|2022-02-08 16:40:40|526.49|524.29|527.15|524.95|527.37|525.17|526.49|524.29|0
1644338450000|2022-02-08 16:40:50|526.93|524.73|526.49|524.29|526.93|524.73|526.49|524.29|0
1644338460000|2022-02-08 16:41:00|526.27|524.07|526.27|524.07|526.27|524.07|526.05|523.85|0
1644338470000|2022-02-08 16:41:10|526.05|523.85|526.71|524.51|526.71|524.51|526.05|523.85|0
1644338480000|2022-02-08 16:41:20|526.49|524.29|526.82|524.62|526.82|524.62|526.49|524.29|0
1644338490000|2022-02-08 16:41:30|526.93|524.73|527.15|524.95|527.15|524.95|526.93|524.73|0
1644338500000|2022-02-08 16:41:40|527.37|525.17|527.37|525.17|527.49|525.29|527.37|525.17|0
1644338510000|2022-02-08 16:41:50|527.59|525.39|527.15|524.95|527.59|525.39|527.15|524.95|0
1644338520000|2022-02-08 16:42:00|527.37|525.17|527.59|525.39|527.93|525.73|527.37|525.17|0
1644338530000|2022-02-08 16:42:10|527.81|525.61|528.03|525.83|528.25|526.05|527.59|525.39|0
1644338540000|2022-02-08 16:42:20|527.81|525.61|527.59|525.39|528.03|525.83|527.59|525.39|0
1644338550000|2022-02-08 16:42:30|527.81|525.61|527.59|525.39|527.81|525.61|527.59|525.39|0
1644338560000|2022-02-08 16:42:40|527.81|525.61|528.03|525.83|528.03|525.83|527.81|525.61|0
1644338570000|2022-02-08 16:42:50|527.37|525.17|527.37|525.17|527.37|525.17|527.15|524.95|0
1644338580000|2022-02-08 16:43:00|527.15|524.95|526.27|524.07|527.15|524.95|526.27|524.07|0
1644338590000|2022-02-08 16:43:10|526.49|524.29|526.27|524.07|526.6|524.4|526.27|524.07|0
1644338600000|2022-02-08 16:43:20|526.05|523.85|526.49|524.29|526.49|524.29|526.05|523.85|0
1644338610000|2022-02-08 16:43:30|526.71|524.51|526.93|524.73|526.93|524.73|526.71|524.51|0
1644338620000|2022-02-08 16:43:40|527.15|524.95|527.37|525.17|527.59|525.39|527.15|524.95|0
1644338630000|2022-02-08 16:43:50|527.71|525.51|527.59|525.39|527.81|525.61|527.59|525.39|0
1644338640000|2022-02-08 16:44:00|527.37|525.17|527.15|524.95|527.37|525.17|527.15|524.95|0
1644338650000|2022-02-08 16:44:10|526.49|524.29|526.49|524.29|526.71|524.51|526.49|524.29|0
1644338660000|2022-02-08 16:44:20|526.71|524.51|527.15|524.95|527.15|524.95|526.71|524.51|0
1644338670000|2022-02-08 16:44:30|527.37|525.17|527.37|525.17|527.59|525.39|527.37|525.17|0
1644338680000|2022-02-08 16:44:40|527.15|524.95|526.71|524.51|527.15|524.95|526.71|524.51|0
1644338690000|2022-02-08 16:44:50|526.49|524.29|526.27|524.07|526.49|524.29|526.27|524.07|0
1644338700000|2022-02-08 16:45:00|526.05|523.85|526.49|524.29|526.49|524.29|526.05|523.85|0
1644338710000|2022-02-08 16:45:10|526.27|524.07|525.83|523.63|526.27|524.07|525.83|523.63|0
1644338720000|2022-02-08 16:45:20|526.05|523.85|525.83|523.63|526.05|523.85|525.83|523.63|0
1644338730000|2022-02-08 16:45:30|525.61|523.41|525.83|523.63|525.83|523.63|525.61|523.41|0
1644338740000|2022-02-08 16:45:40|525.61|523.41|524.73|522.53|526.05|523.85|524.73|522.53|0
1644338750000|2022-02-08 16:45:50|524.95|522.75|525.39|523.19|525.39|523.19|524.95|522.75|0
1644338760000|2022-02-08 16:46:00|524.95|522.75|525.61|523.41|525.61|523.41|524.95|522.75|0
1644338770000|2022-02-08 16:46:10|526.05|523.85|525.83|523.63|526.05|523.85|525.61|523.41|0
1644338780000|2022-02-08 16:46:20|525.61|523.41|525.83|523.63|525.83|523.63|525.61|523.41|0
1644338790000|2022-02-08 16:46:30|526.05|523.85|526.05|523.85|526.05|523.85|525.83|523.63|0
1644338800000|2022-02-08 16:46:40|525.83|523.63|524.28|522.08|525.83|523.63|524.28|522.08|0
1644338810000|2022-02-08 16:46:50|524.73|522.53|524.5|522.3|524.73|522.53|524.5|522.3|0
1644338820000|2022-02-08 16:47:00|524.73|522.53|524.5|522.3|524.95|522.75|524.5|522.3|0
1644338830000|2022-02-08 16:47:10|524.28|522.08|524.72|522.52|524.72|522.52|524.28|522.08|0
1644338840000|2022-02-08 16:47:20|524.5|522.3|524.95|522.75|524.95|522.75|524.5|522.3|0
1644338850000|2022-02-08 16:47:30|525.17|522.97|525.17|522.97|525.17|522.97|524.95|522.75|0
1644338860000|2022-02-08 16:47:40|525.61|523.41|525.17|522.97|525.61|523.41|525.17|522.97|0
1644338870000|2022-02-08 16:47:50|524.95|522.75|525.39|523.19|525.39|523.19|524.95|522.75|0
1644338880000|2022-02-08 16:48:00|524.94|522.74|524.94|522.74|525.17|522.97|524.94|522.74|0
1644338890000|2022-02-08 16:48:10|525.17|522.97|524.94|522.74|525.17|522.97|524.94|522.74|0
1644338900000|2022-02-08 16:48:20|524.28|522.08|524.5|522.3|524.72|522.52|524.28|522.08|0
1644338910000|2022-02-08 16:48:30|524.28|522.08|524.5|522.3|524.5|522.3|524.28|522.08|0
1644338920000|2022-02-08 16:48:40|524.28|522.08|524.28|522.08|524.28|522.08|524.28|522.08|0
1644338930000|2022-02-08 16:48:50|524.94|522.74|524.72|522.52|524.94|522.74|524.72|522.52|0
1644338940000|2022-02-08 16:49:00|524.5|522.3|525.16|522.96|525.16|522.96|524.5|522.3|0
1644338950000|2022-02-08 16:49:10|525.39|523.19|525.61|523.41|525.83|523.63|525.39|523.19|0
1644338960000|2022-02-08 16:49:20|526.27|524.07|526.27|524.07|526.49|524.29|526.27|524.07|0
1644338970000|2022-02-08 16:49:30|526.49|524.29|526.49|524.29|526.49|524.29|526.27|524.07|0
1644338980000|2022-02-08 16:49:40|526.27|524.07|526.27|524.07|526.49|524.29|526.27|524.07|0
1644338990000|2022-02-08 16:49:50|525.83|523.63|526.49|524.29|526.49|524.29|525.83|523.63|0
1644339000000|2022-02-08 16:50:00|526.27|524.07|527.15|524.95|527.15|524.95|526.05|523.85|0
1644339010000|2022-02-08 16:50:10|527.26|525.06|528.03|525.83|528.03|525.83|527.15|524.95|0
1644339020000|2022-02-08 16:50:20|527.81|525.61|528.03|525.83|528.03|525.83|527.81|525.61|0
1644339030000|2022-02-08 16:50:30|527.81|525.61|527.37|525.17|527.81|525.61|527.37|525.17|0
1644339040000|2022-02-08 16:50:40|527.59|525.39|526.93|524.73|527.59|525.39|526.93|524.73|0
1644339050000|2022-02-08 16:50:50|526.71|524.51|526.27|524.07|526.93|524.73|526.27|524.07|0
1644339060000|2022-02-08 16:51:00|526.05|523.85|525.38|523.18|526.05|523.85|525.38|523.18|0
1644339070000|2022-02-08 16:51:10|526.27|524.07|524.94|522.74|526.27|524.07|524.72|522.52|0
1644339080000|2022-02-08 16:51:20|525.16|522.96|525.16|522.96|525.16|522.96|524.94|522.74|0
1644339090000|2022-02-08 16:51:30|524.94|522.74|525.38|523.18|525.38|523.18|524.94|522.74|0
1644339100000|2022-02-08 16:51:40|525.16|522.96|525.16|522.96|525.6|523.4|525.16|522.96|0
1644339110000|2022-02-08 16:51:50|524.94|522.74|524.94|522.74|524.94|522.74|524.94|522.74|0
1644339120000|2022-02-08 16:52:00|525.16|522.96|525.16|522.96|525.6|523.4|525.16|522.96|0
1644339130000|2022-02-08 16:52:10|524.94|522.74|525.16|522.96|525.38|523.18|524.94|522.74|0
1644339140000|2022-02-08 16:52:20|524.72|522.52|524.72|522.52|524.72|522.52|524.72|522.52|0
1644339150000|2022-02-08 16:52:30|524.94|522.74|525.83|523.63|525.83|523.63|524.94|522.74|0
1644339160000|2022-02-08 16:52:40|526.05|523.85|526.05|523.85|526.05|523.85|526.05|523.85|0
1644339170000|2022-02-08 16:52:50|526.27|524.07|526.27|524.07|526.27|524.07|526.05|523.85|0
1644339180000|2022-02-08 16:53:00|525.83|523.63|526.27|524.07|526.27|524.07|525.83|523.63|0
1644339190000|2022-02-08 16:53:10|526.93|524.73|526.71|524.51|526.93|524.73|526.71|524.51|0
1644339200000|2022-02-08 16:53:20|526.6|524.4|526.71|524.51|526.71|524.51|526.49|524.29|0
1644339210000|2022-02-08 16:53:30|526.49|524.29|526.05|523.85|526.49|524.29|526.05|523.85|0
1644339220000|2022-02-08 16:53:40|526.27|524.07|526.27|524.07|526.27|524.07|526.27|524.07|0
1644339230000|2022-02-08 16:53:50|526.49|524.29|526.27|524.07|526.49|524.29|526.27|524.07|0
1644339240000|2022-02-08 16:54:00|526.05|523.85|526.27|524.07|526.27|524.07|526.05|523.85|0
1644339250000|2022-02-08 16:54:10|526.38|524.18|526.71|524.51|526.71|524.51|526.38|524.18|0
1644339260000|2022-02-08 16:54:20|526.49|524.29|526.27|524.07|526.49|524.29|526.27|524.07|0
1644339270000|2022-02-08 16:54:30|526.49|524.29|526.49|524.29|526.49|524.29|526.27|524.07|0
1644339280000|2022-02-08 16:54:40|526.71|524.51|526.27|524.07|526.71|524.51|526.27|524.07|0
1644339290000|2022-02-08 16:54:50|526.16|523.96|525.82|523.62|526.16|523.96|525.82|523.62|0
1644339300000|2022-02-08 16:55:00|525.6|523.4|525.72|523.52|525.72|523.52|525.6|523.4|0
1644339310000|2022-02-08 16:55:10|525.82|523.62|525.16|522.96|525.82|523.62|525.16|522.96|0
1644339320000|2022-02-08 16:55:20|525.38|523.18|525.6|523.4|525.6|523.4|525.38|523.18|0
1644339330000|2022-02-08 16:55:30|525.16|522.96|525.16|522.96|525.38|523.18|525.16|522.96|0
1644339340000|2022-02-08 16:55:40|525.38|523.18|524.94|522.74|525.38|523.18|524.72|522.52|0
1644339350000|2022-02-08 16:55:50|524.72|522.52|524.72|522.52|524.72|522.52|524.5|522.3|0
1644339360000|2022-02-08 16:56:00|524.94|522.74|525.38|523.18|525.38|523.18|524.94|522.74|0
1644339370000|2022-02-08 16:56:10|525.16|522.96|525.82|523.62|525.82|523.62|525.16|522.96|0
1644339380000|2022-02-08 16:56:20|525.6|523.4|525.6|523.4|525.82|523.62|525.6|523.4|0
1644339390000|2022-02-08 16:56:30|525.38|523.18|524.94|522.74|525.38|523.18|524.94|522.74|0
1644339400000|2022-02-08 16:56:40|525.16|522.96|524.94|522.74|525.16|522.96|524.94|522.74|0
1644339410000|2022-02-08 16:56:50|525.38|523.18|525.28|523.08|525.38|523.18|525.28|523.08|0
1644339420000|2022-02-08 16:57:00|525.38|523.18|525.28|523.08|525.6|523.4|525.28|523.08|0
1644339430000|2022-02-08 16:57:10|525.16|522.96|525.16|522.96|525.38|523.18|525.16|522.96|0
1644339440000|2022-02-08 16:57:20|524.94|522.74|524.94|522.74|524.94|522.74|524.94|522.74|0
1644339450000|2022-02-08 16:57:30|524.72|522.52|524.72|522.52|524.72|522.52|524.72|522.52|0
1644339460000|2022-02-08 16:57:40|524.28|522.08|524.28|522.08|524.5|522.3|524.28|522.08|0
1644339470000|2022-02-08 16:57:50|524.5|522.3|524.06|521.86|524.5|522.3|524.06|521.86|0
1644339480000|2022-02-08 16:58:00|524.28|522.08|523.4|521.2|524.28|522.08|523.4|521.2|0
1644339490000|2022-02-08 16:58:10|524.06|521.86|526.04|523.84|526.04|523.84|524.06|521.86|0
1644339500000|2022-02-08 16:58:20|525.38|523.18|525.38|523.18|525.38|523.18|524.94|522.74|0
1644339510000|2022-02-08 16:58:30|525.16|522.96|525.38|523.18|525.38|523.18|525.16|522.96|0
1644339520000|2022-02-08 16:58:40|525.16|522.96|526.04|523.84|526.04|523.84|525.16|522.96|0
1644339530000|2022-02-08 16:58:50|525.6|523.4|525.16|522.96|525.6|523.4|525.16|522.96|0
1644339540000|2022-02-08 16:59:00|524.94|522.74|524.94|522.74|524.94|522.74|524.72|522.52|0
1644339550000|2022-02-08 16:59:10|525.16|522.96|524.84|522.64|525.16|522.96|524.84|522.64|0
1644339560000|2022-02-08 16:59:20|524.72|522.52|524.72|522.52|524.94|522.74|524.62|522.42|0
1644339570000|2022-02-08 16:59:30|525.06|522.86|525.38|523.18|525.38|523.18|524.94|522.74|0
1644339580000|2022-02-08 16:59:40|525.16|522.96|524.94|522.74|525.16|522.96|524.94|522.74|0
1644339590000|2022-02-08 16:59:50|524.72|522.52|524.72|522.52|524.72|522.52|524.62|522.42|0
1644339600000|2022-02-08 17:00:00|524.5|522.3|524.94|522.74|524.94|522.74|524.28|522.08|0
1644339610000|2022-02-08 17:00:10|524.72|522.52|524.62|522.42|525.38|523.18|524.62|522.42|0
1644339620000|2022-02-08 17:00:20|524.5|522.3|524.28|522.08|524.5|522.3|524.06|521.86|0
1644339630000|2022-02-08 17:00:30|524.5|522.3|524.28|522.08|524.5|522.3|524.28|522.08|0
1644339640000|2022-02-08 17:00:40|524.06|521.86|523.84|521.64|524.06|521.86|523.84|521.64|0
1644339650000|2022-02-08 17:00:50|523.62|521.42|523.4|521.2|523.62|521.42|523.4|521.2|0
1644339660000|2022-02-08 17:01:00|523.18|520.98|522.08|519.88|523.18|520.98|522.08|519.88|0
1644339670000|2022-02-08 17:01:10|521.86|519.66|522.3|520.1|522.52|520.32|521.86|519.66|0
1644339680000|2022-02-08 17:01:20|522.08|519.88|522.3|520.1|522.3|520.1|522.08|519.88|0
1644339690000|2022-02-08 17:01:30|522.08|519.88|522.3|520.1|522.3|520.1|522.08|519.88|0
1644339700000|2022-02-08 17:01:40|522.08|519.88|522.08|519.88|522.08|519.88|522.08|519.88|0
1644339710000|2022-02-08 17:01:50|521.64|519.44|521.42|519.22|521.64|519.44|521.42|519.22|0
1644339720000|2022-02-08 17:02:00|521.64|519.44|522.08|519.88|522.08|519.88|521.64|519.44|0
1644339730000|2022-02-08 17:02:10|522.3|520.1|522.52|520.32|522.52|520.32|522.3|520.1|0
1644339740000|2022-02-08 17:02:20|522.3|520.1|522.74|520.54|522.74|520.54|522.3|520.1|0
1644339750000|2022-02-08 17:02:30|522.3|520.1|522.96|520.76|522.96|520.76|522.3|520.1|0
1644339760000|2022-02-08 17:02:40|522.74|520.54|522.96|520.76|522.96|520.76|522.74|520.54|0
1644339780000|2022-02-08 17:03:00|523.18|520.98|523.4|521.2|523.4|521.2|523.18|520.98|0
1644339790000|2022-02-08 17:03:10|523.62|521.42|523.62|521.42|523.84|521.64|523.62|521.42|0
1644339800000|2022-02-08 17:03:20|523.84|521.64|523.62|521.42|523.84|521.64|523.62|521.42|0
1644339810000|2022-02-08 17:03:30|523.3|521.1|523.62|521.42|523.62|521.42|522.96|520.76|0
1644339820000|2022-02-08 17:03:40|523.84|521.64|523.84|521.64|523.84|521.64|523.62|521.42|0
1644339830000|2022-02-08 17:03:50|524.06|521.86|524.5|522.3|524.72|522.52|524.06|521.86|0
1644339840000|2022-02-08 17:04:00|524.28|522.08|524.28|522.08|524.28|522.08|524.06|521.86|0
1644339850000|2022-02-08 17:04:10|524.72|522.52|524.84|522.64|524.84|522.64|524.72|522.52|0
1644339860000|2022-02-08 17:04:20|524.72|522.52|524.5|522.3|524.72|522.52|524.5|522.3|0
1644339870000|2022-02-08 17:04:30|524.28|522.08|524.06|521.86|524.28|522.08|523.84|521.64|0
1644339880000|2022-02-08 17:04:40|524.28|522.08|524.72|522.52|524.72|522.52|524.28|522.08|0
1644339890000|2022-02-08 17:04:50|524.94|522.74|524.94|522.74|524.94|522.74|524.94|522.74|0
1644339900000|2022-02-08 17:05:00|524.72|522.52|524.94|522.74|524.94|522.74|524.72|522.52|0
1644339910000|2022-02-08 17:05:10|525.16|522.96|525.82|523.62|525.82|523.62|525.16|522.96|0
1644339920000|2022-02-08 17:05:20|526.04|523.84|526.04|523.84|526.48|524.28|526.04|523.84|0
1644339930000|2022-02-08 17:05:30|526.16|523.96|526.04|523.84|526.16|523.96|525.82|523.62|0
1644339940000|2022-02-08 17:05:40|526.48|524.28|527.14|524.94|527.14|524.94|526.48|524.28|0
1644339950000|2022-02-08 17:05:50|527.37|525.17|527.14|524.94|527.59|525.39|527.14|524.94|0
1644339960000|2022-02-08 17:06:00|526.92|524.72|526.7|524.5|526.92|524.72|526.48|524.28|0
1644339970000|2022-02-08 17:06:10|526.92|524.72|527.37|525.17|527.37|525.17|526.92|524.72|0
1644339980000|2022-02-08 17:06:20|526.92|524.72|526.7|524.5|526.92|524.72|526.48|524.28|0
1644339990000|2022-02-08 17:06:30|526.48|524.28|526.7|524.5|526.7|524.5|526.48|524.28|0
1644340000000|2022-02-08 17:06:40|526.48|524.28|526.04|523.84|526.48|524.28|526.04|523.84|0
1644340010000|2022-02-08 17:06:50|526.26|524.06|526.04|523.84|526.26|524.06|526.04|523.84|0
1644340020000|2022-02-08 17:07:00|525.82|523.62|525.82|523.62|526.04|523.84|525.82|523.62|0
1644340030000|2022-02-08 17:07:10|526.04|523.84|525.82|523.62|526.04|523.84|525.82|523.62|0
1644340040000|2022-02-08 17:07:20|525.6|523.4|526.04|523.84|526.04|523.84|525.6|523.4|0
1644340050000|2022-02-08 17:07:30|525.82|523.62|526.26|524.06|526.26|524.06|525.82|523.62|0
1644340060000|2022-02-08 17:07:40|526.48|524.28|526.26|524.06|526.48|524.28|526.26|524.06|0
1644340070000|2022-02-08 17:07:50|526.48|524.28|526.7|524.5|526.7|524.5|526.48|524.28|0
1644340080000|2022-02-08 17:08:00|526.92|524.72|526.92|524.72|526.92|524.72|526.7|524.5|0
1644340090000|2022-02-08 17:08:10|527.14|524.94|527.59|525.39|527.59|525.39|527.14|524.94|0
1644340100000|2022-02-08 17:08:20|527.36|525.16|527.81|525.61|527.81|525.61|527.36|525.16|0
1644340110000|2022-02-08 17:08:30|528.69|526.49|528.03|525.83|528.69|526.49|528.03|525.83|0
1644340120000|2022-02-08 17:08:40|528.25|526.05|528.03|525.83|528.25|526.05|528.03|525.83|0
1644340130000|2022-02-08 17:08:50|528.25|526.05|528.91|526.71|528.91|526.71|528.25|526.05|0
1644340140000|2022-02-08 17:09:00|528.25|526.05|528.03|525.83|528.25|526.05|528.03|525.83|0
1644340150000|2022-02-08 17:09:10|528.25|526.05|528.14|525.94|528.25|526.05|528.03|525.83|0
1644340160000|2022-02-08 17:09:20|528.25|526.05|527.81|525.61|528.25|526.05|527.81|525.61|0
1644340170000|2022-02-08 17:09:30|527.59|525.39|527.81|525.61|527.81|525.61|527.59|525.39|0
1644340180000|2022-02-08 17:09:40|528.03|525.83|528.25|526.05|528.25|526.05|528.03|525.83|0
1644340190000|2022-02-08 17:09:50|528.03|525.83|528.03|525.83|528.03|525.83|528.03|525.83|0
1644340200000|2022-02-08 17:10:00|527.81|525.61|528.03|525.83|528.03|525.83|527.81|525.61|0
1644340210000|2022-02-08 17:10:10|528.25|526.05|528.47|526.27|528.47|526.27|528.25|526.05|0
1644340220000|2022-02-08 17:10:20|527.81|525.61|527.59|525.39|528.03|525.83|527.59|525.39|0
1644340230000|2022-02-08 17:10:30|527.7|525.5|528.03|525.83|528.03|525.83|527.7|525.5|0
1644340240000|2022-02-08 17:10:40|527.59|525.39|527.14|524.94|527.59|525.39|527.14|524.94|0
1644340250000|2022-02-08 17:10:50|526.92|524.72|527.14|524.94|527.14|524.94|526.92|524.72|0
1644340260000|2022-02-08 17:11:00|526.92|524.72|526.7|524.5|526.92|524.72|526.7|524.5|0
1644340270000|2022-02-08 17:11:10|526.92|524.72|526.48|524.28|526.92|524.72|526.48|524.28|0
1644340280000|2022-02-08 17:11:20|526.7|524.5|527.14|524.94|527.14|524.94|526.7|524.5|0
1644340290000|2022-02-08 17:11:30|527.36|525.16|526.7|524.5|527.36|525.16|526.7|524.5|0
1644340300000|2022-02-08 17:11:40|526.92|524.72|526.92|524.72|526.92|524.72|526.92|524.72|0
1644340310000|2022-02-08 17:11:50|526.7|524.5|526.92|524.72|526.92|524.72|526.7|524.5|0
1644340320000|2022-02-08 17:12:00|527.14|524.94|526.92|524.72|527.14|524.94|526.92|524.72|0
1644340330000|2022-02-08 17:12:10|526.7|524.5|526.48|524.28|526.7|524.5|526.48|524.28|0
1644340340000|2022-02-08 17:12:20|526.92|524.72|526.48|524.28|527.14|524.94|526.48|524.28|0
1644340350000|2022-02-08 17:12:30|526.7|524.5|526.04|523.84|526.7|524.5|526.04|523.84|0
1644340360000|2022-02-08 17:12:40|526.26|524.06|526.26|524.06|526.26|524.06|526.26|524.06|0
1644340370000|2022-02-08 17:12:50|526.7|524.5|527.14|524.94|527.14|524.94|526.7|524.5|0
1644340380000|2022-02-08 17:13:00|527.36|525.16|527.58|525.38|527.58|525.38|527.36|525.16|0
1644340390000|2022-02-08 17:13:10|527.36|525.16|527.36|525.16|527.36|525.16|527.14|524.94|0
1644340400000|2022-02-08 17:13:20|527.14|524.94|527.14|524.94|527.36|525.16|527.14|524.94|0
1644340410000|2022-02-08 17:13:30|527.58|525.38|528.03|525.83|528.03|525.83|527.58|525.38|0
1644340420000|2022-02-08 17:13:40|527.81|525.61|527.81|525.61|527.81|525.61|527.58|525.38|0
1644340430000|2022-02-08 17:13:50|528.03|525.83|527.14|524.94|528.03|525.83|527.14|524.94|0
1644340440000|2022-02-08 17:14:00|527.36|525.16|528.25|526.05|528.25|526.05|527.36|525.16|0
1644340450000|2022-02-08 17:14:10|528.03|525.83|528.69|526.49|528.69|526.49|528.03|525.83|0
1644340460000|2022-02-08 17:14:20|528.47|526.27|527.58|525.38|528.47|526.27|527.58|525.38|0
1644340470000|2022-02-08 17:14:30|527.8|525.6|527.8|525.6|527.8|525.6|527.58|525.38|0
1644340480000|2022-02-08 17:14:40|528.03|525.83|528.03|525.83|528.03|525.83|527.8|525.6|0
1644340490000|2022-02-08 17:14:50|528.47|526.27|528.47|526.27|528.47|526.27|528.47|526.27|0
1644340500000|2022-02-08 17:15:00|528.25|526.05|529.79|527.59|529.79|527.59|528.25|526.05|0
1644340510000|2022-02-08 17:15:10|529.57|527.37|529.13|526.93|529.79|527.59|529.13|526.93|0
1644340520000|2022-02-08 17:15:20|528.91|526.71|528.8|526.6|528.91|526.71|528.69|526.49|0
1644340530000|2022-02-08 17:15:30|528.69|526.49|529.13|526.93|529.13|526.93|528.69|526.49|0
1644340540000|2022-02-08 17:15:40|528.91|526.71|528.36|526.16|528.91|526.71|528.25|526.05|0
1644340550000|2022-02-08 17:15:50|528.47|526.27|528.25|526.05|528.47|526.27|528.25|526.05|0
1644340560000|2022-02-08 17:16:00|527.8|525.6|527.14|524.94|527.8|525.6|527.14|524.94|0
1644340570000|2022-02-08 17:16:10|526.92|524.72|527.14|524.94|527.14|524.94|526.92|524.72|0
1644340580000|2022-02-08 17:16:20|526.92|524.72|526.92|524.72|526.92|524.72|526.92|524.72|0
1644340590000|2022-02-08 17:16:30|527.14|524.94|526.7|524.5|527.14|524.94|526.7|524.5|0
1644340600000|2022-02-08 17:16:40|526.92|524.72|526.6|524.4|526.92|524.72|526.6|524.4|0
1644340610000|2022-02-08 17:16:50|526.7|524.5|526.48|524.28|526.7|524.5|526.48|524.28|0
1644340620000|2022-02-08 17:17:00|526.26|524.06|526.7|524.5|526.7|524.5|526.26|524.06|0
1644340630000|2022-02-08 17:17:10|526.92|524.72|527.36|525.16|527.36|525.16|526.92|524.72|0
1644340640000|2022-02-08 17:17:20|526.92|524.72|526.92|524.72|526.92|524.72|526.92|524.72|0
1644340650000|2022-02-08 17:17:30|526.7|524.5|526.7|524.5|526.7|524.5|526.48|524.28|0
1644340660000|2022-02-08 17:17:40|527.04|524.84|526.7|524.5|527.14|524.94|526.7|524.5|0
1644340670000|2022-02-08 17:17:50|527.14|524.94|527.14|524.94|527.14|524.94|526.92|524.72|0
1644340680000|2022-02-08 17:18:00|527.36|525.16|527.58|525.38|527.58|525.38|527.36|525.16|0
1644340690000|2022-02-08 17:18:10|527.8|525.6|527.8|525.6|528.14|525.94|527.8|525.6|0
1644340700000|2022-02-08 17:18:20|527.58|525.38|527.58|525.38|527.58|525.38|527.58|525.38|0
1644340710000|2022-02-08 17:18:30|527.8|525.6|527.58|525.38|527.8|525.6|527.58|525.38|0
1644340720000|2022-02-08 17:18:40|527.48|525.28|526.7|524.5|527.48|525.28|526.7|524.5|0
1644340730000|2022-02-08 17:18:50|526.48|524.28|526.7|524.5|526.7|524.5|526.48|524.28|0
1644340740000|2022-02-08 17:19:00|526.92|524.72|526.7|524.5|526.92|524.72|526.7|524.5|0
1644340750000|2022-02-08 17:19:10|526.92|524.72|526.92|524.72|526.92|524.72|526.92|524.72|0
1644340760000|2022-02-08 17:19:20|527.14|524.94|527.26|525.06|527.26|525.06|527.14|524.94|0
1644340770000|2022-02-08 17:19:30|527.36|525.16|527.36|525.16|527.36|525.16|527.26|525.06|0
1644340780000|2022-02-08 17:19:40|527.48|525.28|527.48|525.28|527.48|525.28|527.36|525.16|0
1644340790000|2022-02-08 17:19:50|527.36|525.16|527.26|525.06|527.58|525.38|527.26|525.06|0
1644340800000|2022-02-08 17:20:00|527.36|525.16|527.14|524.94|527.36|525.16|526.92|524.72|0
1644340810000|2022-02-08 17:20:10|527.26|525.06|527.58|525.38|527.58|525.38|527.14|524.94|0
1644340820000|2022-02-08 17:20:20|527.36|525.16|527.8|525.6|527.8|525.6|527.36|525.16|0
1644340830000|2022-02-08 17:20:30|528.02|525.82|527.7|525.5|528.02|525.82|527.7|525.5|0
1644340840000|2022-02-08 17:20:40|527.8|525.6|527.14|524.94|527.8|525.6|527.04|524.84|0
1644340850000|2022-02-08 17:20:50|526.92|524.72|526.7|524.5|526.92|524.72|526.7|524.5|0
1644340860000|2022-02-08 17:21:00|526.92|524.72|526.7|524.5|526.92|524.72|526.7|524.5|0
1644340870000|2022-02-08 17:21:10|526.92|524.72|526.48|524.28|526.92|524.72|526.48|524.28|0
1644340880000|2022-02-08 17:21:20|526.26|524.06|525.82|523.62|526.26|524.06|525.82|523.62|0
1644340890000|2022-02-08 17:21:30|525.6|523.4|525.38|523.18|525.6|523.4|525.38|523.18|0
1644340900000|2022-02-08 17:21:40|524.72|522.52|524.72|522.52|524.72|522.52|524.5|522.3|0
1644340910000|2022-02-08 17:21:50|524.5|522.3|524.5|522.3|524.5|522.3|524.28|522.08|0
1644340920000|2022-02-08 17:22:00|524.72|522.52|524.72|522.52|524.72|522.52|524.5|522.3|0
1644340930000|2022-02-08 17:22:10|524.94|522.74|524.94|522.74|524.94|522.74|524.94|522.74|0
1644340940000|2022-02-08 17:22:20|524.72|522.52|524.5|522.3|524.72|522.52|524.5|522.3|0
1644340950000|2022-02-08 17:22:30|524.39|522.19|524.28|522.08|524.39|522.19|524.06|521.86|0
1644340960000|2022-02-08 17:22:40|524.06|521.86|524.28|522.08|524.5|522.3|524.06|521.86|0
1644340970000|2022-02-08 17:22:50|524.5|522.3|524.28|522.08|524.5|522.3|524.28|522.08|0
1644340980000|2022-02-08 17:23:00|524.5|522.3|524.5|522.3|524.5|522.3|524.28|522.08|0
1644340990000|2022-02-08 17:23:10|524.72|522.52|524.5|522.3|524.72|522.52|524.28|522.08|0
1644341000000|2022-02-08 17:23:20|524.72|522.52|524.72|522.52|524.72|522.52|524.72|522.52|0
1644341010000|2022-02-08 17:23:30|524.5|522.3|524.28|522.08|524.5|522.3|524.28|522.08|0
1644341020000|2022-02-08 17:23:40|524.06|521.86|524.28|522.08|524.28|522.08|524.06|521.86|0
1644341030000|2022-02-08 17:23:50|524.5|522.3|524.5|522.3|524.5|522.3|524.5|522.3|0
1644341040000|2022-02-08 17:24:00|524.28|522.08|524.72|522.52|524.72|522.52|524.28|522.08|0
1644341050000|2022-02-08 17:24:10|524.39|522.19|524.72|522.52|524.72|522.52|524.39|522.19|0
1644341060000|2022-02-08 17:24:20|524.94|522.74|524.72|522.52|524.94|522.74|524.72|522.52|0
1644341070000|2022-02-08 17:24:30|524.5|522.3|524.5|522.3|524.5|522.3|524.5|522.3|0
1644341080000|2022-02-08 17:24:40|524.72|522.52|524.72|522.52|524.72|522.52|524.72|522.52|0
1644341090000|2022-02-08 17:24:50|524.83|522.63|525.16|522.96|525.16|522.96|524.83|522.63|0
1644341100000|2022-02-08 17:25:00|524.94|522.74|524.72|522.52|524.94|522.74|524.72|522.52|0
1644341110000|2022-02-08 17:25:10|524.5|522.3|524.94|522.74|524.94|522.74|524.5|522.3|0
1644341120000|2022-02-08 17:25:20|524.72|522.52|524.94|522.74|524.94|522.74|524.72|522.52|0
1644341130000|2022-02-08 17:25:30|525.16|522.96|524.94|522.74|525.38|523.18|524.94|522.74|0
1644341140000|2022-02-08 17:25:40|525.16|522.96|525.38|523.18|525.49|523.29|525.16|522.96|0
1644341150000|2022-02-08 17:25:50|525.16|522.96|525.6|523.4|525.6|523.4|525.16|522.96|0
1644341160000|2022-02-08 17:26:00|525.49|523.29|524.94|522.74|525.49|523.29|524.94|522.74|0
1644341170000|2022-02-08 17:26:10|524.72|522.52|524.94|522.74|524.94|522.74|524.72|522.52|0
1644341190000|2022-02-08 17:26:30|524.72|522.52|524.5|522.3|524.72|522.52|524.28|522.08|0
1644341200000|2022-02-08 17:26:40|524.94|522.74|524.72|522.52|525.16|522.96|524.72|522.52|0
1644341210000|2022-02-08 17:26:50|524.83|522.63|524.61|522.41|524.83|522.63|524.61|522.41|0
1644341220000|2022-02-08 17:27:00|524.5|522.3|524.5|522.3|524.5|522.3|524.06|521.86|0
1644341230000|2022-02-08 17:27:10|524.72|522.52|524.72|522.52|524.72|522.52|524.72|522.52|0
1644341240000|2022-02-08 17:27:20|524.94|522.74|525.16|522.96|525.16|522.96|524.94|522.74|0
1644341250000|2022-02-08 17:27:30|525.6|523.4|525.82|523.62|526.04|523.84|525.6|523.4|0
1644341260000|2022-02-08 17:27:40|526.04|523.84|525.82|523.62|526.04|523.84|525.82|523.62|0
1644341270000|2022-02-08 17:27:50|525.6|523.4|525.6|523.4|525.6|523.4|525.16|522.96|0
1644341280000|2022-02-08 17:28:00|525.82|523.62|525.6|523.4|525.82|523.62|525.6|523.4|0
1644341290000|2022-02-08 17:28:10|525.38|523.18|524.94|522.74|525.38|523.18|524.94|522.74|0
1644341300000|2022-02-08 17:28:20|525.16|522.96|524.72|522.52|525.16|522.96|524.72|522.52|0
1644341310000|2022-02-08 17:28:30|524.94|522.74|525.16|522.96|525.38|523.18|524.94|522.74|0
1644341320000|2022-02-08 17:28:40|524.94|522.74|524.94|522.74|524.94|522.74|524.72|522.52|0
1644341330000|2022-02-08 17:28:50|524.72|522.52|524.94|522.74|524.94|522.74|524.72|522.52|0
1644341340000|2022-02-08 17:29:00|525.16|522.96|525.16|522.96|525.38|523.18|525.16|522.96|0
1644341350000|2022-02-08 17:29:10|524.94|522.74|524.28|522.08|525.16|522.96|524.28|522.08|0
1644341360000|2022-02-08 17:29:20|524.5|522.3|524.5|522.3|524.5|522.3|524.28|522.08|0
1644341370000|2022-02-08 17:29:30|524.72|522.52|524.5|522.3|524.72|522.52|524.5|522.3|0
1644341380000|2022-02-08 17:29:40|524.72|522.52|524.28|522.08|524.72|522.52|524.28|522.08|0
1644341390000|2022-02-08 17:29:50|524.5|522.3|524.5|522.3|524.5|522.3|524.5|522.3|0
1644341400000|2022-02-08 17:30:00|524.06|521.86|523.84|521.64|524.06|521.86|523.84|521.64|0
1644341410000|2022-02-08 17:30:10|523.62|521.42|522.74|520.54|523.62|521.42|522.74|520.54|0
1644341420000|2022-02-08 17:30:20|522.96|520.76|522.74|520.54|522.96|520.76|522.74|520.54|0
1644341430000|2022-02-08 17:30:30|522.96|520.76|522.74|520.54|522.96|520.76|522.74|520.54|0
1644341440000|2022-02-08 17:30:40|522.96|520.76|522.74|520.54|523.07|520.87|522.74|520.54|0
1644341450000|2022-02-08 17:30:50|522.52|520.32|522.74|520.54|522.74|520.54|522.52|520.32|0
1644341460000|2022-02-08 17:31:00|522.52|520.32|522.08|519.88|522.52|520.32|522.08|519.88|0
1644341470000|2022-02-08 17:31:10|522.3|520.1|522.08|519.88|522.3|520.1|521.86|519.66|0
1644341480000|2022-02-08 17:31:20|521.64|519.44|522.08|519.88|522.08|519.88|521.64|519.44|0
1644341490000|2022-02-08 17:31:30|521.64|519.44|521.75|519.55|521.75|519.55|521.42|519.22|0
1644341500000|2022-02-08 17:31:40|521.42|519.22|521.86|519.66|521.86|519.66|521.42|519.22|0
1644341510000|2022-02-08 17:31:50|522.3|520.1|522.3|520.1|522.3|520.1|522.08|519.88|0
1644341520000|2022-02-08 17:32:00|522.41|520.21|522.3|520.1|522.41|520.21|522.08|519.88|0
1644341530000|2022-02-08 17:32:10|521.86|519.66|521.86|519.66|521.86|519.66|521.64|519.44|0
1644341540000|2022-02-08 17:32:20|521.64|519.44|521.53|519.33|521.64|519.44|521.42|519.22|0
1644341550000|2022-02-08 17:32:30|521.42|519.22|520.98|518.78|521.42|519.22|520.98|518.78|0
1644341560000|2022-02-08 17:32:40|520.76|518.56|520.54|518.34|520.98|518.78|520.54|518.34|0
1644341570000|2022-02-08 17:32:50|520.32|518.12|520.32|518.12|520.32|518.12|520.32|518.12|0
1644341580000|2022-02-08 17:33:00|520.1|517.9|520.54|518.34|520.54|518.34|520.1|517.9|0
1644341590000|2022-02-08 17:33:10|520.32|518.12|520.1|517.9|520.54|518.34|520.1|517.9|0
1644341600000|2022-02-08 17:33:20|519.66|517.46|519.66|517.46|519.88|517.68|519.66|517.46|0
1644341610000|2022-02-08 17:33:30|519.44|517.24|519.66|517.46|519.66|517.46|519.44|517.24|0
1644341620000|2022-02-08 17:33:40|519.88|517.68|519.66|517.46|519.88|517.68|519.66|517.46|0
1644341630000|2022-02-08 17:33:50|519.88|517.68|519.66|517.46|519.88|517.68|519.66|517.46|0
1644341640000|2022-02-08 17:34:00|519.88|517.68|520.54|518.34|520.54|518.34|519.88|517.68|0
1644341650000|2022-02-08 17:34:10|520.32|518.12|520.32|518.12|520.54|518.34|520.32|518.12|0
1644341660000|2022-02-08 17:34:20|520.1|517.9|520.1|517.9|520.32|518.12|520.1|517.9|0
1644341670000|2022-02-08 17:34:30|519.88|517.68|519.88|517.68|520.1|517.9|519.88|517.68|0
1644341680000|2022-02-08 17:34:40|520.1|517.9|519.88|517.68|520.1|517.9|519.88|517.68|0
1644341690000|2022-02-08 17:34:50|519.66|517.46|519.44|517.24|519.66|517.46|519.44|517.24|0
1644341700000|2022-02-08 17:35:00|519.66|517.46|519.44|517.24|519.66|517.46|519.22|517.02|0
1644341710000|2022-02-08 17:35:10|519.22|517.02|519|516.8|519.22|517.02|519|516.8|0
1644341720000|2022-02-08 17:35:20|519.22|517.02|519.22|517.02|519.22|517.02|519|516.8|0
1644341730000|2022-02-08 17:35:30|519.44|517.24|519.44|517.24|519.44|517.24|519.44|517.24|0
1644341740000|2022-02-08 17:35:40|519.22|517.02|519.44|517.24|519.44|517.24|519.22|517.02|0
1644341750000|2022-02-08 17:35:50|519.66|517.46|519.66|517.46|519.66|517.46|519.66|517.46|0
1644341760000|2022-02-08 17:36:00|519.44|517.24|519.88|517.68|519.88|517.68|519.44|517.24|0
1644341770000|2022-02-08 17:36:10|519.99|517.79|520.21|518.01|520.21|518.01|519.88|517.68|0
1644341780000|2022-02-08 17:36:20|520.1|517.9|520.1|517.9|520.1|517.9|519.88|517.68|0
1644341790000|2022-02-08 17:36:30|520.32|518.12|520.1|517.9|520.32|518.12|520.1|517.9|0
1644341800000|2022-02-08 17:36:40|519.99|517.79|520.32|518.12|520.32|518.12|519.99|517.79|0
1644341810000|2022-02-08 17:36:50|520.21|518.01|520.1|517.9|520.32|518.12|520.1|517.9|0
1644341820000|2022-02-08 17:37:00|520.32|518.12|519.88|517.68|520.32|518.12|519.88|517.68|0
1644341830000|2022-02-08 17:37:10|520.1|517.9|519.44|517.24|520.1|517.9|519.44|517.24|0
1644341840000|2022-02-08 17:37:20|519|516.8|519|516.8|519|516.8|519|516.8|0
1644341850000|2022-02-08 17:37:30|518.9|516.7|518.9|516.7|519|516.8|518.9|516.7|0
1644341860000|2022-02-08 17:37:40|519.22|517.02|519.22|517.02|519.22|517.02|519.22|517.02|0
1644341870000|2022-02-08 17:37:50|519|516.8|519|516.8|519|516.8|519|516.8|0
1644341880000|2022-02-08 17:38:00|518.78|516.58|518.78|516.58|518.78|516.58|518.78|516.58|0
1644341890000|2022-02-08 17:38:10|518.9|516.7|517.9|515.7|519|516.8|517.9|515.7|0
1644341900000|2022-02-08 17:38:20|517.69|515.49|517.68|515.48|517.69|515.49|517.25|515.05|0
1644341910000|2022-02-08 17:38:30|517.47|515.27|517.68|515.48|517.68|515.48|517.47|515.27|0
1644341920000|2022-02-08 17:38:40|517.47|515.27|517.68|515.48|517.9|515.7|517.47|515.27|0
1644341930000|2022-02-08 17:38:50|517.47|515.27|517.68|515.48|517.68|515.48|517.47|515.27|0
1644341940000|2022-02-08 17:39:00|517.9|515.7|517.47|515.27|517.9|515.7|517.47|515.27|0
1644341950000|2022-02-08 17:39:10|517.68|515.48|517.03|514.83|517.68|515.48|517.03|514.83|0
1644341960000|2022-02-08 17:39:20|516.81|514.61|517.47|515.27|517.47|515.27|516.81|514.61|0
1644341970000|2022-02-08 17:39:30|517.03|514.83|517.25|515.05|517.25|515.05|517.03|514.83|0
1644341980000|2022-02-08 17:39:40|517.03|514.83|515.93|513.73|517.03|514.83|515.93|513.73|0
1644341990000|2022-02-08 17:39:50|516.37|514.17|516.59|514.39|516.59|514.39|516.37|514.17|0
1644342000000|2022-02-08 17:40:00|516.37|514.17|516.37|514.17|516.37|514.17|516.15|513.95|0
1644342010000|2022-02-08 17:40:10|516.59|514.39|516.37|514.17|516.59|514.39|516.15|513.95|0
1644342020000|2022-02-08 17:40:20|516.59|514.39|516.59|514.39|516.59|514.39|516.37|514.17|0
1644342030000|2022-02-08 17:40:30|516.37|514.17|516.15|513.95|516.59|514.39|516.15|513.95|0
1644342040000|2022-02-08 17:40:40|515.93|513.73|515.71|513.51|515.93|513.73|515.71|513.51|0
1644342050000|2022-02-08 17:40:50|515.49|513.29|515.49|513.29|515.49|513.29|515.49|513.29|0
1644342060000|2022-02-08 17:41:00|515.71|513.51|515.28|513.08|515.71|513.51|515.28|513.08|0
1644342070000|2022-02-08 17:41:10|515.49|513.29|515.06|512.86|515.49|513.29|514.84|512.64|0
1644342080000|2022-02-08 17:41:20|514.84|512.64|514.84|512.64|515.06|512.86|514.84|512.64|0
1644342090000|2022-02-08 17:41:30|514.62|512.42|514.62|512.42|514.62|512.42|514.4|512.2|0
1644342100000|2022-02-08 17:41:40|514.4|512.2|514.62|512.42|514.62|512.42|514.4|512.2|0
1644342110000|2022-02-08 17:41:50|514.84|512.64|514.84|512.64|514.84|512.64|514.62|512.42|0
1644342120000|2022-02-08 17:42:00|514.62|512.42|515.28|513.08|515.28|513.08|514.62|512.42|0
1644342130000|2022-02-08 17:42:10|515.49|513.29|515.49|513.29|515.49|513.29|515.49|513.29|0
1644342140000|2022-02-08 17:42:20|515.71|513.51|515.93|513.73|515.93|513.73|515.71|513.51|0
1644342150000|2022-02-08 17:42:30|515.61|513.41|515.71|513.51|515.71|513.51|515.49|513.29|0
1644342160000|2022-02-08 17:42:40|515.93|513.73|515.93|513.73|515.93|513.73|515.93|513.73|0
1644342170000|2022-02-08 17:42:50|515.71|513.51|515.71|513.51|515.93|513.73|515.71|513.51|0
1644342180000|2022-02-08 17:43:00|515.93|513.73|516.37|514.17|516.37|514.17|515.93|513.73|0
1644342190000|2022-02-08 17:43:10|516.15|513.95|516.15|513.95|516.15|513.95|516.15|513.95|0
1644342200000|2022-02-08 17:43:20|516.37|514.17|516.15|513.95|516.37|514.17|516.15|513.95|0
1644342210000|2022-02-08 17:43:30|516.37|514.17|516.15|513.95|516.37|514.17|516.15|513.95|0
1644342220000|2022-02-08 17:43:40|516.37|514.17|516.15|513.95|516.37|514.17|516.15|513.95|0
1644342230000|2022-02-08 17:43:50|515.93|513.73|515.93|513.73|516.15|513.95|515.93|513.73|0
1644342240000|2022-02-08 17:44:00|515.71|513.51|515.61|513.41|515.71|513.51|515.28|513.08|0
1644342250000|2022-02-08 17:44:10|515.71|513.51|515.49|513.29|515.93|513.73|515.49|513.29|0
1644342260000|2022-02-08 17:44:20|515.71|513.51|515.71|513.51|515.71|513.51|515.71|513.51|0
1644342270000|2022-02-08 17:44:30|515.93|513.73|516.05|513.85|516.15|513.95|515.93|513.73|0
1644342280000|2022-02-08 17:44:40|516.15|513.95|516.59|514.39|516.59|514.39|516.15|513.95|0
1644342300000|2022-02-08 17:45:00|516.37|514.17|516.15|513.95|516.37|514.17|515.93|513.73|0
1644342310000|2022-02-08 17:45:10|515.93|513.73|515.71|513.51|515.93|513.73|515.71|513.51|0
1644342320000|2022-02-08 17:45:20|516.26|514.06|516.15|513.95|516.26|514.06|516.15|513.95|0
1644342330000|2022-02-08 17:45:30|515.93|513.73|516.05|513.85|516.15|513.95|515.93|513.73|0
1644342340000|2022-02-08 17:45:40|515.93|513.73|516.48|514.28|516.48|514.28|515.93|513.73|0
1644342350000|2022-02-08 17:45:50|516.37|514.17|516.15|513.95|516.59|514.39|516.15|513.95|0
1644342360000|2022-02-08 17:46:00|515.93|513.73|515.93|513.73|515.93|513.73|515.71|513.51|0
1644342370000|2022-02-08 17:46:10|515.49|513.29|515.71|513.51|515.71|513.51|515.49|513.29|0
1644342380000|2022-02-08 17:46:20|515.49|513.29|515.49|513.29|515.71|513.51|515.49|513.29|0
1644342390000|2022-02-08 17:46:30|515.71|513.51|515.93|513.73|515.93|513.73|515.71|513.51|0
1644342400000|2022-02-08 17:46:40|516.04|513.84|516.15|513.95|516.15|513.95|516.04|513.84|0
1644342410000|2022-02-08 17:46:50|515.93|513.73|515.93|513.73|515.93|513.73|515.93|513.73|0
1644342420000|2022-02-08 17:47:00|516.15|513.95|516.15|513.95|516.15|513.95|515.71|513.51|0
1644342430000|2022-02-08 17:47:10|515.93|513.73|515.93|513.73|516.15|513.95|515.93|513.73|0
1644342440000|2022-02-08 17:47:20|516.15|513.95|516.26|514.06|516.37|514.17|516.15|513.95|0
1644342450000|2022-02-08 17:47:30|516.37|514.17|516.59|514.39|516.59|514.39|516.37|514.17|0
1644342460000|2022-02-08 17:47:40|516.37|514.17|516.37|514.17|516.37|514.17|516.15|513.95|0
1644342470000|2022-02-08 17:47:50|516.59|514.39|516.37|514.17|516.59|514.39|516.37|514.17|0
1644342480000|2022-02-08 17:48:00|516.59|514.39|517.46|515.26|517.46|515.26|516.37|514.17|0
1644342490000|2022-02-08 17:48:10|517.68|515.48|517.68|515.48|517.68|515.48|517.68|515.48|0
1644342500000|2022-02-08 17:48:20|517.9|515.7|518.12|515.92|518.12|515.92|517.9|515.7|0
1644342510000|2022-02-08 17:48:30|517.9|515.7|517.68|515.48|518.12|515.92|517.68|515.48|0
1644342520000|2022-02-08 17:48:40|517.9|515.7|518.12|515.92|518.12|515.92|517.9|515.7|0
1644342530000|2022-02-08 17:48:50|518.56|516.36|518.34|516.14|518.56|516.36|518.34|516.14|0
1644342540000|2022-02-08 17:49:00|518.12|515.92|518.34|516.14|518.34|516.14|518.12|515.92|0
1644342550000|2022-02-08 17:49:10|518.56|516.36|518.56|516.36|519|516.8|518.56|516.36|0
1644342560000|2022-02-08 17:49:20|518.78|516.58|519|516.8|519|516.8|518.56|516.36|0
1644342570000|2022-02-08 17:49:30|518.56|516.36|519|516.8|519|516.8|518.56|516.36|0
1644342580000|2022-02-08 17:49:40|518.78|516.58|518.56|516.36|519|516.8|518.56|516.36|0
1644342590000|2022-02-08 17:49:50|518.78|516.58|518.56|516.36|518.78|516.58|518.56|516.36|0
1644342600000|2022-02-08 17:50:00|518.34|516.14|518.56|516.36|518.78|516.58|518.34|516.14|0
1644342610000|2022-02-08 17:50:10|518.78|516.58|518.34|516.14|518.78|516.58|518.34|516.14|0
1644342620000|2022-02-08 17:50:20|518.12|515.92|518.12|515.92|518.34|516.14|518.12|515.92|0
1644342640000|2022-02-08 17:50:40|518.34|516.14|518.34|516.14|518.34|516.14|518.34|516.14|0
1644342650000|2022-02-08 17:50:50|518.56|516.36|518.34|516.14|518.56|516.36|518.34|516.14|0
1644342660000|2022-02-08 17:51:00|518.56|516.36|518.56|516.36|518.56|516.36|518.56|516.36|0
1644342670000|2022-02-08 17:51:10|518.34|516.14|518.56|516.36|518.56|516.36|518.34|516.14|0
1644342680000|2022-02-08 17:51:20|518.78|516.58|518.56|516.36|518.78|516.58|518.56|516.36|0
1644342700000|2022-02-08 17:51:40|518.34|516.14|518.34|516.14|518.56|516.36|518.34|516.14|0
1644342710000|2022-02-08 17:51:50|518.12|515.92|518.12|515.92|518.12|515.92|518.12|515.92|0
1644342720000|2022-02-08 17:52:00|518.23|516.03|517.9|515.7|518.23|516.03|517.9|515.7|0
1644342730000|2022-02-08 17:52:10|517.68|515.48|517.68|515.48|517.68|515.48|517.68|515.48|0
1644342740000|2022-02-08 17:52:20|517.46|515.26|517.68|515.48|517.68|515.48|517.46|515.26|0
1644342750000|2022-02-08 17:52:30|517.9|515.7|517.46|515.26|517.9|515.7|517.46|515.26|0
1644342770000|2022-02-08 17:52:50|517.68|515.48|517.68|515.48|517.68|515.48|517.68|515.48|0
1644342780000|2022-02-08 17:53:00|517.9|515.7|517.68|515.48|517.9|515.7|517.68|515.48|0
1644342790000|2022-02-08 17:53:10|517.46|515.26|517.24|515.04|517.46|515.26|517.24|515.04|0
1644342800000|2022-02-08 17:53:20|517.46|515.26|517.24|515.04|517.46|515.26|517.24|515.04|0
1644342810000|2022-02-08 17:53:30|517.02|514.82|517.02|514.82|517.02|514.82|517.02|514.82|0
1644342820000|2022-02-08 17:53:40|517.24|515.04|517.24|515.04|517.24|515.04|517.24|515.04|0
1644342830000|2022-02-08 17:53:50|517.46|515.26|517.46|515.26|517.46|515.26|517.46|515.26|0
1644342840000|2022-02-08 17:54:00|517.36|515.16|517.68|515.48|517.68|515.48|517.36|515.16|0
1644342850000|2022-02-08 17:54:10|517.58|515.38|517.68|515.48|517.68|515.48|517.46|515.26|0
1644342860000|2022-02-08 17:54:20|517.9|515.7|518.12|515.92|518.12|515.92|517.9|515.7|0
1644342870000|2022-02-08 17:54:30|517.9|515.7|517.02|514.82|517.9|515.7|517.02|514.82|0
1644342880000|2022-02-08 17:54:40|517.24|515.04|517.9|515.7|517.9|515.7|517.24|515.04|0
1644342890000|2022-02-08 17:54:50|518.12|515.92|517.9|515.7|518.12|515.92|517.9|515.7|0
1644342900000|2022-02-08 17:55:00|518.12|515.92|518.56|516.36|518.56|516.36|518.12|515.92|0
1644342910000|2022-02-08 17:55:10|518.34|516.14|518.78|516.58|518.78|516.58|518.34|516.14|0
1644342920000|2022-02-08 17:55:20|518.56|516.36|518.56|516.36|518.56|516.36|518.56|516.36|0
1644342930000|2022-02-08 17:55:30|518.78|516.58|518.34|516.14|518.78|516.58|518.34|516.14|0
1644342940000|2022-02-08 17:55:40|518.56|516.36|518.12|515.92|518.56|516.36|518.12|515.92|0
1644342950000|2022-02-08 17:55:50|518.34|516.14|518.34|516.14|518.34|516.14|518.12|515.92|0
1644342960000|2022-02-08 17:56:00|518.56|516.36|518.34|516.14|518.56|516.36|518.34|516.14|0
1644342970000|2022-02-08 17:56:10|518.12|515.92|518.56|516.36|518.56|516.36|518.12|515.92|0
1644342980000|2022-02-08 17:56:20|518.78|516.58|518.56|516.36|518.78|516.58|518.56|516.36|0
1644342990000|2022-02-08 17:56:30|518.34|516.14|518.56|516.36|518.56|516.36|518.34|516.14|0
1644343000000|2022-02-08 17:56:40|518.34|516.14|518.56|516.36|518.56|516.36|518.34|516.14|0
1644343010000|2022-02-08 17:56:50|518.34|516.14|518.12|515.92|518.34|516.14|518.12|515.92|0
1644343020000|2022-02-08 17:57:00|518.34|516.14|518.12|515.92|518.34|516.14|518.12|515.92|0
1644343030000|2022-02-08 17:57:10|518.34|516.14|518.12|515.92|518.45|516.25|518.12|515.92|0
1644343040000|2022-02-08 17:57:20|518.34|516.14|518.67|516.47|518.78|516.58|518.34|516.14|0
1644343050000|2022-02-08 17:57:30|518.56|516.36|519|516.8|519|516.8|518.56|516.36|0
1644343060000|2022-02-08 17:57:40|519.22|517.02|519.22|517.02|519.22|517.02|519.22|517.02|0
1644343070000|2022-02-08 17:57:50|519.44|517.24|519.44|517.24|519.44|517.24|519.44|517.24|0
1644343080000|2022-02-08 17:58:00|519.22|517.02|519.22|517.02|519.44|517.24|519.22|517.02|0
1644343090000|2022-02-08 17:58:10|519|516.8|519|516.8|519.22|517.02|519|516.8|0
1644343100000|2022-02-08 17:58:20|518.78|516.58|518.78|516.58|518.78|516.58|518.78|516.58|0
1644343110000|2022-02-08 17:58:30|519|516.8|519.65|517.45|519.65|517.45|519|516.8|0
1644343120000|2022-02-08 17:58:40|519.43|517.23|519.65|517.45|519.65|517.45|519.43|517.23|0
1644343140000|2022-02-08 17:59:00|519.87|517.67|520.75|518.55|520.75|518.55|519.87|517.67|0
1644343150000|2022-02-08 17:59:10|520.53|518.33|520.53|518.33|520.53|518.33|520.31|518.11|0
1644343160000|2022-02-08 17:59:20|520.09|517.89|519.87|517.67|520.09|517.89|519.87|517.67|0
1644343170000|2022-02-08 17:59:30|520.09|517.89|520.09|517.89|520.09|517.89|520.09|517.89|0
1644343180000|2022-02-08 17:59:40|520.31|518.11|520.09|517.89|520.31|518.11|520.09|517.89|0
1644343200000|2022-02-08 18:00:00|520.31|518.11|520.31|518.11|520.31|518.11|520.31|518.11|0
1644343210000|2022-02-08 18:00:10|520.53|518.33|519.87|517.67|520.53|518.33|519.87|517.67|0
1644343220000|2022-02-08 18:00:20|520.09|517.89|520.09|517.89|520.09|517.89|519.87|517.67|0
1644343230000|2022-02-08 18:00:30|520.31|518.11|520.21|518.01|520.53|518.33|520.09|517.89|0
1644343240000|2022-02-08 18:00:40|520.09|517.89|520.53|518.33|520.53|518.33|520.09|517.89|0
1644343250000|2022-02-08 18:00:50|519.87|517.67|520.09|517.89|520.09|517.89|519.87|517.67|0
1644343260000|2022-02-08 18:01:00|520.31|518.11|520.53|518.33|520.53|518.33|520.31|518.11|0
1644343270000|2022-02-08 18:01:10|520.75|518.55|521.41|519.21|521.41|519.21|520.75|518.55|0
1644343280000|2022-02-08 18:01:20|521.63|519.43|521.96|519.76|522.07|519.87|521.63|519.43|0
1644343290000|2022-02-08 18:01:30|521.85|519.65|521.63|519.43|521.85|519.65|521.41|519.21|0
1644343300000|2022-02-08 18:01:40|521.41|519.21|520.97|518.77|521.41|519.21|520.97|518.77|0
1644343310000|2022-02-08 18:01:50|521.19|518.99|521.41|519.21|521.41|519.21|521.19|518.99|0
1644343320000|2022-02-08 18:02:00|521.09|518.89|520.97|518.77|521.19|518.99|520.97|518.77|0
1644343330000|2022-02-08 18:02:10|520.75|518.55|520.09|517.89|520.75|518.55|520.09|517.89|0
1644343340000|2022-02-08 18:02:20|520.31|518.11|520.31|518.11|520.31|518.11|520.09|517.89|0
1644343350000|2022-02-08 18:02:30|520.53|518.33|520.31|518.11|520.53|518.33|520.31|518.11|0
1644343360000|2022-02-08 18:02:40|520.09|517.89|519.87|517.67|520.09|517.89|519.87|517.67|0
1644343370000|2022-02-08 18:02:50|520.09|517.89|519.87|517.67|520.09|517.89|519.87|517.67|0
1644343380000|2022-02-08 18:03:00|520.09|517.89|520.09|517.89|520.09|517.89|519.87|517.67|0
1644343390000|2022-02-08 18:03:10|519.87|517.67|519.87|517.67|519.87|517.67|519.87|517.67|0
1644343400000|2022-02-08 18:03:20|520.31|518.11|520.31|518.11|520.53|518.33|520.31|518.11|0
1644343410000|2022-02-08 18:03:30|520.53|518.33|520.75|518.55|520.75|518.55|520.31|518.11|0
1644343420000|2022-02-08 18:03:40|521.19|518.99|520.97|518.77|521.19|518.99|520.97|518.77|0
1644343430000|2022-02-08 18:03:50|520.75|518.55|520.53|518.33|520.75|518.55|520.31|518.11|0
1644343440000|2022-02-08 18:04:00|520.31|518.11|520.31|518.11|520.31|518.11|520.31|518.11|0
1644343450000|2022-02-08 18:04:10|520.53|518.33|520.31|518.11|520.53|518.33|520.31|518.11|0
1644343460000|2022-02-08 18:04:20|520.53|518.33|520.97|518.77|520.97|518.77|520.53|518.33|0
1644343470000|2022-02-08 18:04:30|521.19|518.99|521.19|518.99|521.41|519.21|521.19|518.99|0
1644343480000|2022-02-08 18:04:40|521.41|519.21|521.19|518.99|521.41|519.21|521.19|518.99|0
1644343490000|2022-02-08 18:04:50|520.97|518.77|520.75|518.55|520.97|518.77|520.75|518.55|0
1644343500000|2022-02-08 18:05:00|520.53|518.33|520.75|518.55|520.75|518.55|520.53|518.33|0
1644343510000|2022-02-08 18:05:10|520.53|518.33|520.53|518.33|520.75|518.55|520.53|518.33|0
1644343520000|2022-02-08 18:05:20|520.31|518.11|520.31|518.11|520.31|518.11|520.31|518.11|0
1644343530000|2022-02-08 18:05:30|520.53|518.33|520.53|518.33|520.53|518.33|520.31|518.11|0
1644343550000|2022-02-08 18:05:50|520.75|518.55|520.86|518.66|520.86|518.66|520.75|518.55|0
1644343560000|2022-02-08 18:06:00|520.75|518.55|521.19|518.99|521.19|518.99|520.75|518.55|0
1644343570000|2022-02-08 18:06:10|521.41|519.21|521.85|519.65|521.85|519.65|521.41|519.21|0
1644343580000|2022-02-08 18:06:20|521.63|519.43|521.63|519.43|521.63|519.43|521.63|519.43|0
1644343600000|2022-02-08 18:06:40|521.41|519.21|520.53|518.33|521.41|519.21|520.53|518.33|0
1644343610000|2022-02-08 18:06:50|520.09|517.89|520.09|517.89|520.31|518.11|519.65|517.45|0
1644343620000|2022-02-08 18:07:00|520.31|518.11|521.19|518.99|521.19|518.99|520.31|518.11|0
1644343630000|2022-02-08 18:07:10|520.97|518.77|520.86|518.66|520.97|518.77|520.86|518.66|0
1644343640000|2022-02-08 18:07:20|521.41|519.21|521.85|519.65|521.85|519.65|521.3|519.1|0
1644343650000|2022-02-08 18:07:30|522.07|519.87|521.85|519.65|522.07|519.87|521.85|519.65|0
1644343660000|2022-02-08 18:07:40|522.07|519.87|522.07|519.87|522.29|520.09|522.07|519.87|0
1644343670000|2022-02-08 18:07:50|522.29|520.09|522.73|520.53|522.73|520.53|522.07|519.87|0
1644343680000|2022-02-08 18:08:00|522.51|520.31|521.63|519.43|522.51|520.31|521.63|519.43|0
1644343690000|2022-02-08 18:08:10|521.74|519.54|521.41|519.21|521.74|519.54|521.41|519.21|0
1644343700000|2022-02-08 18:08:20|521.19|518.99|520.97|518.77|521.41|519.21|520.97|518.77|0
1644343710000|2022-02-08 18:08:30|521.19|518.99|521.41|519.21|521.41|519.21|521.19|518.99|0
1644343720000|2022-02-08 18:08:40|521.63|519.43|521.63|519.43|521.85|519.65|521.63|519.43|0
1644343730000|2022-02-08 18:08:50|521.41|519.21|521.63|519.43|521.85|519.65|521.41|519.21|0
1644343740000|2022-02-08 18:09:00|522.29|520.09|522.29|520.09|522.29|520.09|522.29|520.09|0
1644343750000|2022-02-08 18:09:10|522.73|520.53|522.73|520.53|522.73|520.53|522.51|520.31|0
1644343760000|2022-02-08 18:09:20|522.51|520.31|522.29|520.09|522.51|520.31|522.29|520.09|0
1644343770000|2022-02-08 18:09:30|522.07|519.87|522.29|520.09|522.29|520.09|522.07|519.87|0
1644343780000|2022-02-08 18:09:40|522.4|520.2|521.85|519.65|522.4|520.2|521.85|519.65|0
1644343790000|2022-02-08 18:09:50|521.74|519.54|522.07|519.87|522.07|519.87|521.74|519.54|0
1644343800000|2022-02-08 18:10:00|522.29|520.09|522.73|520.53|522.73|520.53|522.29|520.09|0
1644343810000|2022-02-08 18:10:10|522.51|520.31|522.95|520.75|522.95|520.75|522.51|520.31|0
1644343820000|2022-02-08 18:10:20|523.39|521.19|523.61|521.41|523.61|521.41|523.39|521.19|0
1644343830000|2022-02-08 18:10:30|523.39|521.19|523.17|520.97|523.61|521.41|523.17|520.97|0
1644343840000|2022-02-08 18:10:40|522.95|520.75|522.73|520.53|522.95|520.75|522.51|520.31|0
1644343850000|2022-02-08 18:10:50|522.51|520.31|522.51|520.31|522.51|520.31|522.51|520.31|0
1644343860000|2022-02-08 18:11:00|522.29|520.09|522.07|519.87|522.29|520.09|522.07|519.87|0
1644343870000|2022-02-08 18:11:10|521.96|519.76|521.41|519.21|521.96|519.76|521.41|519.21|0
1644343880000|2022-02-08 18:11:20|521.63|519.43|521.19|518.99|521.63|519.43|521.19|518.99|0
1644343890000|2022-02-08 18:11:30|521.41|519.21|520.75|518.55|521.41|519.21|520.75|518.55|0
1644343900000|2022-02-08 18:11:40|520.53|518.33|520.75|518.55|520.75|518.55|520.53|518.33|0
1644343910000|2022-02-08 18:11:50|520.31|518.11|520.75|518.55|520.75|518.55|520.31|518.11|0
1644343920000|2022-02-08 18:12:00|520.97|518.77|520.42|518.22|520.97|518.77|520.42|518.22|0
1644343930000|2022-02-08 18:12:10|520.31|518.11|520.53|518.33|520.53|518.33|520.31|518.11|0
1644343940000|2022-02-08 18:12:20|520.31|518.11|520.31|518.11|520.31|518.11|520.09|517.89|0
1644343950000|2022-02-08 18:12:30|520.53|518.33|520.31|518.11|520.53|518.33|520.31|518.11|0
1644343960000|2022-02-08 18:12:40|520.2|518|520.31|518.11|520.31|518.11|520.2|518|0
1644343970000|2022-02-08 18:12:50|520.53|518.33|520.42|518.22|520.53|518.33|520.31|518.11|0
1644343980000|2022-02-08 18:13:00|520.53|518.33|520.75|518.55|520.75|518.55|520.53|518.33|0
1644343990000|2022-02-08 18:13:10|520.53|518.33|520.86|518.66|520.86|518.66|520.53|518.33|0
1644344000000|2022-02-08 18:13:20|520.97|518.77|520.53|518.33|520.97|518.77|520.53|518.33|0
1644344010000|2022-02-08 18:13:30|520.42|518.22|520.53|518.33|520.53|518.33|520.31|518.11|0
1644344020000|2022-02-08 18:13:40|520.31|518.11|520.09|517.89|520.31|518.11|520.09|517.89|0
1644344030000|2022-02-08 18:13:50|519.87|517.67|519.87|517.67|520.09|517.89|519.87|517.67|0
1644344040000|2022-02-08 18:14:00|520.09|517.89|520.31|518.11|520.31|518.11|520.09|517.89|0
1644344050000|2022-02-08 18:14:10|520.09|517.89|520.09|517.89|520.09|517.89|520.09|517.89|0
1644344060000|2022-02-08 18:14:20|519.87|517.67|520.31|518.11|520.53|518.33|519.87|517.67|0
1644344070000|2022-02-08 18:14:30|520.53|518.33|520.31|518.11|520.53|518.33|520.31|518.11|0
1644344080000|2022-02-08 18:14:40|520.53|518.33|520.31|518.11|520.53|518.33|520.31|518.11|0
1644344090000|2022-02-08 18:14:50|520.09|517.89|519.98|517.78|520.09|517.89|519.98|517.78|0
1644344100000|2022-02-08 18:15:00|520.31|518.11|520.75|518.55|520.75|518.55|520.31|518.11|0
1644344110000|2022-02-08 18:15:10|520.53|518.33|520.53|518.33|520.75|518.55|520.53|518.33|0
1644344120000|2022-02-08 18:15:20|520.75|518.55|520.97|518.77|520.97|518.77|520.75|518.55|0
1644344130000|2022-02-08 18:15:30|520.75|518.55|521.85|519.65|521.85|519.65|520.75|518.55|0
1644344140000|2022-02-08 18:15:40|521.63|519.43|521.85|519.65|521.85|519.65|521.63|519.43|0
1644344150000|2022-02-08 18:15:50|521.63|519.43|522.07|519.87|522.29|520.09|521.63|519.43|0
1644344160000|2022-02-08 18:16:00|522.18|519.98|522.51|520.31|522.51|520.31|522.18|519.98|0
1644344170000|2022-02-08 18:16:10|522.73|520.53|522.95|520.75|522.95|520.75|522.51|520.31|0
1644344180000|2022-02-08 18:16:20|522.73|520.53|523.39|521.19|523.83|521.63|522.73|520.53|0
1644344190000|2022-02-08 18:16:30|523.17|520.97|523.61|521.41|523.61|521.41|523.17|520.97|0
1644344200000|2022-02-08 18:16:40|523.39|521.19|524.49|522.29|524.49|522.29|523.39|521.19|0
1644344210000|2022-02-08 18:16:50|524.71|522.51|526.03|523.83|526.03|523.83|524.71|522.51|0
1644344220000|2022-02-08 18:17:00|526.25|524.05|526.25|524.05|526.25|524.05|525.81|523.61|0
1644344230000|2022-02-08 18:17:10|526.47|524.27|526.91|524.71|526.91|524.71|526.47|524.27|0
1644344240000|2022-02-08 18:17:20|526.69|524.49|526.03|523.83|527.13|524.93|526.03|523.83|0
1644344250000|2022-02-08 18:17:30|526.25|524.05|526.36|524.16|526.36|524.16|526.25|524.05|0
1644344260000|2022-02-08 18:17:40|526.25|524.05|525.81|523.61|526.25|524.05|525.81|523.61|0
1644344270000|2022-02-08 18:17:50|526.03|523.83|525.59|523.39|526.03|523.83|525.37|523.17|0
1644344280000|2022-02-08 18:18:00|525.37|523.17|524.71|522.51|525.37|523.17|524.71|522.51|0
1644344290000|2022-02-08 18:18:10|524.05|521.85|523.83|521.63|524.16|521.96|523.61|521.41|0
1644344300000|2022-02-08 18:18:20|523.61|521.41|523.83|521.63|523.83|521.63|523.61|521.41|0
1644344310000|2022-02-08 18:18:30|523.17|520.97|523.17|520.97|523.39|521.19|522.95|520.75|0
1644344320000|2022-02-08 18:18:40|523.06|520.86|522.73|520.53|523.17|520.97|522.73|520.53|0
1644344330000|2022-02-08 18:18:50|522.95|520.75|522.95|520.75|523.17|520.97|522.95|520.75|0
1644344340000|2022-02-08 18:19:00|522.73|520.53|522.51|520.31|522.73|520.53|522.51|520.31|0
1644344350000|2022-02-08 18:19:10|522.29|520.09|522.73|520.53|522.73|520.53|522.29|520.09|0
1644344360000|2022-02-08 18:19:20|522.51|520.31|522.95|520.75|522.95|520.75|522.51|520.31|0
1644344370000|2022-02-08 18:19:30|522.73|520.53|523.39|521.19|523.39|521.19|522.73|520.53|0
1644344380000|2022-02-08 18:19:40|523.61|521.41|523.61|521.41|523.83|521.63|523.61|521.41|0
1644344390000|2022-02-08 18:19:50|523.83|521.63|524.05|521.85|524.05|521.85|523.83|521.63|0
1644344400000|2022-02-08 18:20:00|523.83|521.63|524.71|522.51|524.71|522.51|523.83|521.63|0
1644344410000|2022-02-08 18:20:10|524.93|522.73|524.71|522.51|524.93|522.73|524.71|522.51|0
1644344420000|2022-02-08 18:20:20|524.93|522.73|524.93|522.73|524.93|522.73|524.93|522.73|0
1644344430000|2022-02-08 18:20:30|524.49|522.29|525.15|522.95|525.15|522.95|524.49|522.29|0
1644344440000|2022-02-08 18:20:40|524.93|522.73|525.37|523.17|525.37|523.17|524.93|522.73|0
1644344450000|2022-02-08 18:20:50|524.93|522.73|524.49|522.29|525.04|522.84|524.49|522.29|0
1644344460000|2022-02-08 18:21:00|524.27|522.07|523.6|521.4|524.27|522.07|523.6|521.4|0
1644344470000|2022-02-08 18:21:10|523.82|521.62|523.38|521.18|523.82|521.62|523.38|521.18|0
1644344480000|2022-02-08 18:21:20|523.82|521.62|523.82|521.62|524.04|521.84|523.82|521.62|0
1644344490000|2022-02-08 18:21:30|523.6|521.4|523.38|521.18|523.6|521.4|523.38|521.18|0
1644344500000|2022-02-08 18:21:40|523.16|520.96|523.38|521.18|523.38|521.18|523.16|520.96|0
1644344510000|2022-02-08 18:21:50|523.6|521.4|523.38|521.18|523.6|521.4|523.38|521.18|0
1644344520000|2022-02-08 18:22:00|523.6|521.4|523.16|520.96|523.6|521.4|523.16|520.96|0
1644344530000|2022-02-08 18:22:10|522.94|520.74|523.38|521.18|523.38|521.18|522.94|520.74|0
1644344540000|2022-02-08 18:22:20|523.6|521.4|523.38|521.18|523.6|521.4|523.38|521.18|0
1644344550000|2022-02-08 18:22:30|523.6|521.4|523.38|521.18|523.6|521.4|523.38|521.18|0
1644344560000|2022-02-08 18:22:40|524.04|521.84|524.26|522.06|524.26|522.06|524.04|521.84|0
1644344570000|2022-02-08 18:22:50|524.04|521.84|523.6|521.4|524.04|521.84|523.6|521.4|0
1644344580000|2022-02-08 18:23:00|523.72|521.52|524.04|521.84|524.04|521.84|523.72|521.52|0
1644344590000|2022-02-08 18:23:10|524.26|522.06|524.48|522.28|524.48|522.28|524.26|522.06|0
1644344600000|2022-02-08 18:23:20|524.7|522.5|524.7|522.5|524.93|522.73|524.7|522.5|0
1644344610000|2022-02-08 18:23:30|524.48|522.28|525.37|523.17|525.37|523.17|524.48|522.28|0
1644344620000|2022-02-08 18:23:40|525.48|523.28|525.37|523.17|525.59|523.39|525.15|522.95|0
1644344630000|2022-02-08 18:23:50|525.26|523.06|525.15|522.95|525.37|523.17|525.15|522.95|0
1644344640000|2022-02-08 18:24:00|525.37|523.17|525.37|523.17|525.37|523.17|525.15|522.95|0
1644344650000|2022-02-08 18:24:10|525.15|522.95|525.59|523.39|525.59|523.39|525.15|522.95|0
1644344660000|2022-02-08 18:24:20|525.48|523.28|525.37|523.17|525.59|523.39|525.37|523.17|0
1644344670000|2022-02-08 18:24:30|525.59|523.39|525.59|523.39|525.81|523.61|525.59|523.39|0
1644344680000|2022-02-08 18:24:40|525.37|523.17|525.37|523.17|525.59|523.39|525.37|523.17|0
1644344690000|2022-02-08 18:24:50|525.59|523.39|525.59|523.39|525.59|523.39|525.59|523.39|0
1644344700000|2022-02-08 18:25:00|526.03|523.83|526.47|524.27|526.47|524.27|526.03|523.83|0
1644344710000|2022-02-08 18:25:10|526.91|524.71|525.59|523.39|526.91|524.71|525.59|523.39|0
1644344720000|2022-02-08 18:25:20|525.81|523.61|525.81|523.61|525.81|523.61|525.81|523.61|0
1644344730000|2022-02-08 18:25:30|525.92|523.72|526.03|523.83|526.03|523.83|525.92|523.72|0
1644344740000|2022-02-08 18:25:40|525.81|523.61|525.81|523.61|525.92|523.72|525.81|523.61|0
1644344750000|2022-02-08 18:25:50|526.03|523.83|526.14|523.94|526.47|524.27|526.03|523.83|0
1644344760000|2022-02-08 18:26:00|526.69|524.49|527.13|524.93|527.13|524.93|526.69|524.49|0
1644344770000|2022-02-08 18:26:10|527.57|525.37|528.01|525.81|528.45|526.25|527.57|525.37|0
1644344780000|2022-02-08 18:26:20|527.79|525.59|527.13|524.93|527.79|525.59|527.13|524.93|0
1644344790000|2022-02-08 18:26:30|527.57|525.37|527.35|525.15|527.57|525.37|527.35|525.15|0
1644344800000|2022-02-08 18:26:40|527.57|525.37|527.35|525.15|527.57|525.37|527.35|525.15|0
1644344810000|2022-02-08 18:26:50|527.79|525.59|527.79|525.59|527.79|525.59|527.57|525.37|0
1644344820000|2022-02-08 18:27:00|527.57|525.37|526.69|524.49|527.57|525.37|526.69|524.49|0
1644344830000|2022-02-08 18:27:10|527.35|525.15|527.13|524.93|527.35|525.15|527.02|524.82|0
1644344840000|2022-02-08 18:27:20|527.35|525.15|527.57|525.37|527.79|525.59|527.35|525.15|0
1644344850000|2022-02-08 18:27:30|527.79|525.59|527.57|525.37|527.79|525.59|527.57|525.37|0
1644344860000|2022-02-08 18:27:40|527.79|525.59|527.13|524.93|527.79|525.59|527.13|524.93|0
1644344870000|2022-02-08 18:27:50|526.91|524.71|526.91|524.71|526.91|524.71|526.69|524.49|0
1644344880000|2022-02-08 18:28:00|526.69|524.49|526.69|524.49|526.91|524.71|526.69|524.49|0
1644344890000|2022-02-08 18:28:10|526.03|523.83|526.69|524.49|526.69|524.49|526.03|523.83|0
1644344900000|2022-02-08 18:28:20|526.47|524.27|526.03|523.83|526.47|524.27|526.03|523.83|0
1644344910000|2022-02-08 18:28:30|526.25|524.05|526.69|524.49|526.69|524.49|526.25|524.05|0
1644344920000|2022-02-08 18:28:40|526.47|524.27|526.25|524.05|526.47|524.27|526.25|524.05|0
1644344930000|2022-02-08 18:28:50|526.03|523.83|525.81|523.61|526.03|523.83|525.81|523.61|0
1644344940000|2022-02-08 18:29:00|526.03|523.83|525.58|523.38|526.25|524.05|525.58|523.38|0
1644344950000|2022-02-08 18:29:10|525.81|523.61|526.47|524.27|526.47|524.27|525.81|523.61|0
1644344960000|2022-02-08 18:29:20|526.25|524.05|526.25|524.05|526.25|524.05|526.25|524.05|0
1644344970000|2022-02-08 18:29:30|526.03|523.83|526.03|523.83|526.03|523.83|525.8|523.6|0
1644344980000|2022-02-08 18:29:40|526.47|524.27|526.25|524.05|526.91|524.71|526.25|524.05|0
1644344990000|2022-02-08 18:29:50|526.47|524.27|526.69|524.49|526.69|524.49|526.47|524.27|0
1644345000000|2022-02-08 18:30:00|526.25|524.05|526.47|524.27|526.47|524.27|526.25|524.05|0
1644345010000|2022-02-08 18:30:10|526.69|524.49|526.47|524.27|526.8|524.6|526.47|524.27|0
1644345020000|2022-02-08 18:30:20|525.8|523.6|525.58|523.38|525.8|523.6|525.58|523.38|0
1644345030000|2022-02-08 18:30:30|525.36|523.16|524.7|522.5|525.36|523.16|524.7|522.5|0
1644345040000|2022-02-08 18:30:40|524.82|522.62|525.14|522.94|525.14|522.94|524.7|522.5|0
1644345050000|2022-02-08 18:30:50|525.36|523.16|524.92|522.72|525.36|523.16|524.92|522.72|0
1644345060000|2022-02-08 18:31:00|525.14|522.94|524.92|522.72|525.14|522.94|524.92|522.72|0
1644345070000|2022-02-08 18:31:10|524.7|522.5|524.48|522.28|524.7|522.5|524.48|522.28|0
1644345080000|2022-02-08 18:31:20|524.26|522.06|524.26|522.06|524.26|522.06|524.26|522.06|0
1644345090000|2022-02-08 18:31:30|524.48|522.28|523.6|521.4|524.48|522.28|523.6|521.4|0
1644345100000|2022-02-08 18:31:40|523.38|521.18|523.38|521.18|523.6|521.4|523.38|521.18|0
1644345110000|2022-02-08 18:31:50|523.6|521.4|523.82|521.62|523.82|521.62|523.6|521.4|0
1644345120000|2022-02-08 18:32:00|523.6|521.4|523.38|521.18|523.6|521.4|523.38|521.18|0
1644345130000|2022-02-08 18:32:10|523.6|521.4|523.6|521.4|523.6|521.4|523.6|521.4|0
1644345140000|2022-02-08 18:32:20|523.16|520.96|523.38|521.18|523.6|521.4|523.16|520.96|0
1644345150000|2022-02-08 18:32:30|523.16|520.96|523.06|520.86|523.16|520.96|523.06|520.86|0
1644345160000|2022-02-08 18:32:40|523.16|520.96|523.16|520.96|523.16|520.96|522.94|520.74|0
1644345170000|2022-02-08 18:32:50|522.94|520.74|522.72|520.52|522.94|520.74|522.72|520.52|0
1644345180000|2022-02-08 18:33:00|523.16|520.96|523.38|521.18|523.38|521.18|523.16|520.96|0
1644345190000|2022-02-08 18:33:10|523.6|521.4|523.16|520.96|523.6|521.4|523.16|520.96|0
1644345200000|2022-02-08 18:33:20|523.38|521.18|523.82|521.62|523.82|521.62|523.16|520.96|0
1644345210000|2022-02-08 18:33:30|524.04|521.84|523.6|521.4|524.04|521.84|523.6|521.4|0
1644345220000|2022-02-08 18:33:40|523.16|520.96|523.16|520.96|523.16|520.96|523.16|520.96|0
1644345230000|2022-02-08 18:33:50|523.38|521.18|523.38|521.18|523.38|521.18|523.38|521.18|0
1644345240000|2022-02-08 18:34:00|523.6|521.4|523.5|521.3|523.6|521.4|523.5|521.3|0
1644345250000|2022-02-08 18:34:10|523.6|521.4|523.6|521.4|523.82|521.62|523.6|521.4|0
1644345260000|2022-02-08 18:34:20|523.82|521.62|523.82|521.62|523.82|521.62|523.82|521.62|0
1644345270000|2022-02-08 18:34:30|523.6|521.4|523.6|521.4|523.6|521.4|523.6|521.4|0
1644345280000|2022-02-08 18:34:40|523.82|521.62|523.72|521.52|523.82|521.62|523.6|521.4|0
1644345290000|2022-02-08 18:34:50|523.6|521.4|523.28|521.08|523.6|521.4|523.16|520.96|0
1644345300000|2022-02-08 18:35:00|523.16|520.96|522.28|520.08|523.16|520.96|521.84|519.64|0
1644345310000|2022-02-08 18:35:10|522.06|519.86|522.28|520.08|522.28|520.08|522.06|519.86|0
1644345320000|2022-02-08 18:35:20|521.84|519.64|521.84|519.64|521.84|519.64|521.62|519.42|0
1644345330000|2022-02-08 18:35:30|521.62|519.42|521.4|519.2|521.62|519.42|521.4|519.2|0
1644345340000|2022-02-08 18:35:40|521.52|519.32|521.62|519.42|521.62|519.42|521.4|519.2|0
1644345350000|2022-02-08 18:35:50|521.84|519.64|522.06|519.86|522.06|519.86|521.84|519.64|0
1644345360000|2022-02-08 18:36:00|521.84|519.64|521.18|518.98|521.84|519.64|521.18|518.98|0
1644345370000|2022-02-08 18:36:10|521.4|519.2|521.84|519.64|521.84|519.64|521.4|519.2|0
1644345380000|2022-02-08 18:36:20|521.74|519.54|521.18|518.98|521.74|519.54|521.18|518.98|0
1644345390000|2022-02-08 18:36:30|520.96|518.76|520.96|518.76|521.18|518.98|520.74|518.54|0
1644345400000|2022-02-08 18:36:40|520.74|518.54|521.18|518.98|521.18|518.98|520.74|518.54|0
1644345410000|2022-02-08 18:36:50|521.62|519.42|521.52|519.32|521.62|519.42|521.4|519.2|0
1644345420000|2022-02-08 18:37:00|521.62|519.42|521.74|519.54|521.74|519.54|521.62|519.42|0
1644345430000|2022-02-08 18:37:10|522.06|519.86|521.62|519.42|522.06|519.86|521.62|519.42|0
1644345440000|2022-02-08 18:37:20|522.06|519.86|522.28|520.08|523.16|520.96|522.06|519.86|0
1644345450000|2022-02-08 18:37:30|522.5|520.3|522.5|520.3|522.72|520.52|522.5|520.3|0
1644345460000|2022-02-08 18:37:40|522.94|520.74|523.38|521.18|523.38|521.18|522.94|520.74|0
1644345470000|2022-02-08 18:37:50|523.16|520.96|522.94|520.74|523.16|520.96|522.94|520.74|0
1644345480000|2022-02-08 18:38:00|523.16|520.96|523.6|521.4|523.6|521.4|523.16|520.96|0
1644345490000|2022-02-08 18:38:10|523.82|521.62|524.7|522.5|524.7|522.5|523.82|521.62|0
1644345500000|2022-02-08 18:38:20|525.14|522.94|524.82|522.62|525.14|522.94|524.7|522.5|0
1644345510000|2022-02-08 18:38:30|524.7|522.5|524.48|522.28|524.7|522.5|523.82|521.62|0
1644345520000|2022-02-08 18:38:40|524.92|522.72|524.7|522.5|524.92|522.72|524.48|522.28|0
1644345530000|2022-02-08 18:38:50|524.92|522.72|524.7|522.5|524.92|522.72|524.7|522.5|0
1644345540000|2022-02-08 18:39:00|524.48|522.28|524.48|522.28|524.48|522.28|524.48|522.28|0
1644345550000|2022-02-08 18:39:10|524.7|522.5|524.7|522.5|524.92|522.72|524.48|522.28|0
1644345560000|2022-02-08 18:39:20|524.92|522.72|524.7|522.5|524.92|522.72|524.7|522.5|0
1644345570000|2022-02-08 18:39:30|524.92|522.72|525.36|523.16|525.36|523.16|524.92|522.72|0
1644345580000|2022-02-08 18:39:40|525.8|523.6|526.24|524.04|526.24|524.04|525.8|523.6|0
1644345590000|2022-02-08 18:39:50|526.02|523.82|525.14|522.94|526.02|523.82|525.14|522.94|0
1644345600000|2022-02-08 18:40:00|525.36|523.16|524.82|522.62|525.36|523.16|524.82|522.62|0
1644345610000|2022-02-08 18:40:10|525.14|522.94|524.7|522.5|525.14|522.94|524.48|522.28|0
1644345620000|2022-02-08 18:40:20|524.92|522.72|525.14|522.94|525.36|523.16|524.92|522.72|0
1644345630000|2022-02-08 18:40:30|524.92|522.72|524.7|522.5|524.92|522.72|524.7|522.5|0
1644345640000|2022-02-08 18:40:40|524.92|522.72|524.7|522.5|524.92|522.72|524.7|522.5|0
1644345650000|2022-02-08 18:40:50|524.92|522.72|524.92|522.72|524.92|522.72|524.92|522.72|0
1644345660000|2022-02-08 18:41:00|524.7|522.5|524.92|522.72|524.92|522.72|524.7|522.5|0
1644345670000|2022-02-08 18:41:10|524.7|522.5|524.92|522.72|524.92|522.72|524.26|522.06|0
1644345680000|2022-02-08 18:41:20|526.24|524.04|526.02|523.82|526.46|524.26|526.02|523.82|0
1644345690000|2022-02-08 18:41:30|526.46|524.26|526.36|524.16|526.68|524.48|526.36|524.16|0
1644345700000|2022-02-08 18:41:40|526.46|524.26|526.9|524.7|526.9|524.7|526.46|524.26|0
1644345710000|2022-02-08 18:41:50|527.13|524.93|526.9|524.7|527.13|524.93|526.68|524.48|0
1644345720000|2022-02-08 18:42:00|526.68|524.48|525.8|523.6|526.68|524.48|525.8|523.6|0
1644345730000|2022-02-08 18:42:10|526.02|523.82|525.58|523.38|526.02|523.82|525.48|523.28|0
1644345740000|2022-02-08 18:42:20|525.36|523.16|525.36|523.16|525.58|523.38|525.36|523.16|0
1644345750000|2022-02-08 18:42:30|525.48|523.28|525.7|523.5|525.7|523.5|525.48|523.28|0
1644345760000|2022-02-08 18:42:40|526.02|523.82|526.02|523.82|526.02|523.82|525.8|523.6|0
1644345770000|2022-02-08 18:42:50|525.8|523.6|525.58|523.38|525.8|523.6|525.58|523.38|0
1644345780000|2022-02-08 18:43:00|525.36|523.16|526.02|523.82|526.02|523.82|525.36|523.16|0
1644345790000|2022-02-08 18:43:10|526.14|523.94|526.9|524.7|527.12|524.92|526.14|523.94|0
1644345800000|2022-02-08 18:43:20|527.35|525.15|527.57|525.37|527.57|525.37|527.12|524.92|0
1644345810000|2022-02-08 18:43:30|527.35|525.15|527.02|524.82|527.35|525.15|527.02|524.82|0
1644345820000|2022-02-08 18:43:40|527.12|524.92|527.35|525.15|527.57|525.37|527.12|524.92|0
1644345830000|2022-02-08 18:43:50|527.12|524.92|527.24|525.04|527.24|525.04|526.9|524.7|0
1644345840000|2022-02-08 18:44:00|526.9|524.7|526.9|524.7|527.12|524.92|526.9|524.7|0
1644345850000|2022-02-08 18:44:10|526.46|524.26|526.68|524.48|526.9|524.7|526.46|524.26|0
1644345860000|2022-02-08 18:44:20|526.9|524.7|527.24|525.04|527.24|525.04|526.9|524.7|0
1644345870000|2022-02-08 18:44:30|527.57|525.37|526.9|524.7|527.57|525.37|526.9|524.7|0
1644345880000|2022-02-08 18:44:40|527.12|524.92|526.68|524.48|527.12|524.92|526.68|524.48|0
1644345890000|2022-02-08 18:44:50|526.46|524.26|526.46|524.26|526.58|524.38|526.46|524.26|0
1644345900000|2022-02-08 18:45:00|526.24|524.04|526.9|524.7|526.9|524.7|526.24|524.04|0
1644345910000|2022-02-08 18:45:10|526.68|524.48|526.9|524.7|527.12|524.92|526.68|524.48|0
1644345920000|2022-02-08 18:45:20|527.12|524.92|527.79|525.59|527.79|525.59|527.12|524.92|0
1644345930000|2022-02-08 18:45:30|527.57|525.37|527.12|524.92|527.57|525.37|527.12|524.92|0
1644345940000|2022-02-08 18:45:40|527.34|525.14|527.79|525.59|527.79|525.59|527.34|525.14|0
1644345950000|2022-02-08 18:45:50|527.9|525.7|528.23|526.03|528.23|526.03|527.79|525.59|0
1644345960000|2022-02-08 18:46:00|527.79|525.59|527.57|525.37|527.79|525.59|527.12|524.92|0
1644345970000|2022-02-08 18:46:10|527.12|524.92|527.34|525.14|527.34|525.14|527.02|524.82|0
1644345980000|2022-02-08 18:46:20|526.9|524.7|527.12|524.92|527.12|524.92|526.9|524.7|0
1644345990000|2022-02-08 18:46:30|527.34|525.14|526.24|524.04|527.34|525.14|526.24|524.04|0
1644346000000|2022-02-08 18:46:40|526.02|523.82|525.8|523.6|526.02|523.82|525.7|523.5|0
1644346010000|2022-02-08 18:46:50|525.58|523.38|524.92|522.72|525.58|523.38|524.92|522.72|0
1644346020000|2022-02-08 18:47:00|525.25|523.05|525.36|523.16|525.58|523.38|525.14|522.94|0
1644346030000|2022-02-08 18:47:10|525.58|523.38|525.58|523.38|525.58|523.38|525.58|523.38|0
1644346040000|2022-02-08 18:47:20|525.36|523.16|525.36|523.16|525.8|523.6|525.36|523.16|0
1644346050000|2022-02-08 18:47:30|525.14|522.94|524.81|522.61|525.25|523.05|524.81|522.61|0
1644346060000|2022-02-08 18:47:40|524.92|522.72|525.58|523.38|525.58|523.38|524.92|522.72|0
1644346070000|2022-02-08 18:47:50|525.36|523.16|525.58|523.38|525.58|523.38|525.36|523.16|0
1644346080000|2022-02-08 18:48:00|525.36|523.16|525.58|523.38|525.58|523.38|525.36|523.16|0
1644346090000|2022-02-08 18:48:10|525.8|523.6|526.02|523.82|526.02|523.82|525.8|523.6|0
1644346100000|2022-02-08 18:48:20|525.8|523.6|525.58|523.38|525.8|523.6|525.58|523.38|0
1644346110000|2022-02-08 18:48:30|525.8|523.6|525.36|523.16|525.8|523.6|525.36|523.16|0
1644346120000|2022-02-08 18:48:40|525.14|522.94|525.03|522.83|525.14|522.94|525.03|522.83|0
1644346130000|2022-02-08 18:48:50|524.92|522.72|524.92|522.72|525.14|522.94|524.92|522.72|0
1644346140000|2022-02-08 18:49:00|525.14|522.94|524.7|522.5|525.14|522.94|524.7|522.5|0
1644346150000|2022-02-08 18:49:10|525.36|523.16|525.58|523.38|525.58|523.38|525.36|523.16|0
1644346160000|2022-02-08 18:49:20|525.36|523.16|524.92|522.72|525.36|523.16|524.92|522.72|0
1644346170000|2022-02-08 18:49:30|524.7|522.5|524.92|522.72|524.92|522.72|524.7|522.5|0
1644346180000|2022-02-08 18:49:40|525.14|522.94|524.7|522.5|525.14|522.94|524.48|522.28|0
1644346190000|2022-02-08 18:49:50|524.81|522.61|524.48|522.28|524.81|522.61|524.48|522.28|0
1644346200000|2022-02-08 18:50:00|524.7|522.5|525.03|522.83|525.14|522.94|524.7|522.5|0
1644346210000|2022-02-08 18:50:10|525.14|522.94|525.58|523.38|525.58|523.38|525.14|522.94|0
1644346220000|2022-02-08 18:50:20|525.14|522.94|525.14|522.94|525.14|522.94|525.14|522.94|0
1644346230000|2022-02-08 18:50:30|525.03|522.83|524.92|522.72|525.14|522.94|524.92|522.72|0
1644346240000|2022-02-08 18:50:40|525.36|523.16|525.36|523.16|525.58|523.38|525.36|523.16|0
1644346250000|2022-02-08 18:50:50|525.14|522.94|526.24|524.04|526.24|524.04|525.14|522.94|0
1644346260000|2022-02-08 18:51:00|525.8|523.6|526.24|524.04|526.46|524.26|525.8|523.6|0
1644346270000|2022-02-08 18:51:10|526.02|523.82|525.8|523.6|526.02|523.82|525.8|523.6|0
1644346280000|2022-02-08 18:51:20|526.02|523.82|526.02|523.82|526.02|523.82|525.8|523.6|0
1644346290000|2022-02-08 18:51:30|526.46|524.26|526.68|524.48|526.68|524.48|526.46|524.26|0
1644346300000|2022-02-08 18:51:40|526.46|524.26|526.24|524.04|526.46|524.26|526.24|524.04|0
1644346310000|2022-02-08 18:51:50|526.46|524.26|526.24|524.04|526.46|524.26|526.24|524.04|0
1644346320000|2022-02-08 18:52:00|526.46|524.26|527.56|525.36|527.78|525.58|526.46|524.26|0
1644346330000|2022-02-08 18:52:10|527.78|525.58|527.34|525.14|527.78|525.58|527.34|525.14|0
1644346340000|2022-02-08 18:52:20|526.9|524.7|527.34|525.14|527.34|525.14|526.9|524.7|0
1644346350000|2022-02-08 18:52:30|527.68|525.48|528.01|525.81|528.01|525.81|527.56|525.36|0
1644346360000|2022-02-08 18:52:40|527.68|525.48|527.56|525.36|527.78|525.58|527.56|525.36|0
1644346370000|2022-02-08 18:52:50|527.34|525.14|527.34|525.14|527.34|525.14|527.34|525.14|0
1644346380000|2022-02-08 18:53:00|527.12|524.92|526.24|524.04|527.12|524.92|526.24|524.04|0
1644346390000|2022-02-08 18:53:10|526.46|524.26|526.58|524.38|526.58|524.38|526.24|524.04|0
1644346400000|2022-02-08 18:53:20|526.46|524.26|526.24|524.04|526.46|524.26|526.24|524.04|0
1644346410000|2022-02-08 18:53:30|526.02|523.82|526.46|524.26|526.46|524.26|526.02|523.82|0
1644346420000|2022-02-08 18:53:40|526.24|524.04|526.46|524.26|526.46|524.26|526.24|524.04|0
1644346430000|2022-02-08 18:53:50|526.24|524.04|526.13|523.93|526.24|524.04|526.02|523.82|0
1644346440000|2022-02-08 18:54:00|526.24|524.04|526.68|524.48|526.9|524.7|526.24|524.04|0
1644346450000|2022-02-08 18:54:10|526.46|524.26|525.8|523.6|526.46|524.26|525.8|523.6|0
1644346460000|2022-02-08 18:54:20|526.02|523.82|526.24|524.04|526.46|524.26|526.02|523.82|0
1644346480000|2022-02-08 18:54:40|526.02|523.82|526.24|524.04|526.24|524.04|526.02|523.82|0
1644346490000|2022-02-08 18:54:50|526.02|523.82|526.02|523.82|526.13|523.93|526.02|523.82|0
1644346500000|2022-02-08 18:55:00|525.8|523.6|525.8|523.6|526.02|523.82|525.8|523.6|0
1644346510000|2022-02-08 18:55:10|525.58|523.38|525.58|523.38|525.58|523.38|525.58|523.38|0
1644346520000|2022-02-08 18:55:20|525.36|523.16|524.92|522.72|525.36|523.16|524.92|522.72|0
1644346530000|2022-02-08 18:55:30|524.7|522.5|524.7|522.5|524.7|522.5|524.7|522.5|0
1644346540000|2022-02-08 18:55:40|524.48|522.28|524.7|522.5|524.7|522.5|524.48|522.28|0
1644346550000|2022-02-08 18:55:50|524.48|522.28|524.48|522.28|524.7|522.5|524.48|522.28|0
1644346560000|2022-02-08 18:56:00|524.7|522.5|524.26|522.06|524.92|522.72|524.26|522.06|0
1644346570000|2022-02-08 18:56:10|524.04|521.84|524.26|522.06|524.26|522.06|524.04|521.84|0
1644346580000|2022-02-08 18:56:20|524.48|522.28|524.37|522.17|524.48|522.28|524.26|522.06|0
1644346590000|2022-02-08 18:56:30|524.48|522.28|524.48|522.28|524.48|522.28|524.26|522.06|0
1644346600000|2022-02-08 18:56:40|524.7|522.5|524.7|522.5|524.7|522.5|524.7|522.5|0
1644346610000|2022-02-08 18:56:50|524.48|522.28|524.04|521.84|524.7|522.5|524.04|521.84|0
1644346620000|2022-02-08 18:57:00|524.26|522.06|523.71|521.51|524.26|522.06|523.71|521.51|0
1644346630000|2022-02-08 18:57:10|523.82|521.62|523.82|521.62|524.04|521.84|523.82|521.62|0
1644346640000|2022-02-08 18:57:20|524.04|521.84|524.48|522.28|524.48|522.28|524.04|521.84|0
1644346650000|2022-02-08 18:57:30|524.26|522.06|524.26|522.06|524.26|522.06|524.04|521.84|0
1644346660000|2022-02-08 18:57:40|524.15|521.95|524.26|522.06|524.26|522.06|524.15|521.95|0
1644346670000|2022-02-08 18:57:50|524.15|521.95|524.04|521.84|524.15|521.95|524.04|521.84|0
1644346680000|2022-02-08 18:58:00|523.6|521.4|523.6|521.4|523.71|521.51|523.6|521.4|0
1644346690000|2022-02-08 18:58:10|523.38|521.18|523.05|520.85|523.6|521.4|523.05|520.85|0
1644346700000|2022-02-08 18:58:20|522.94|520.74|522.28|520.08|522.94|520.74|522.28|520.08|0
1644346710000|2022-02-08 18:58:30|522.5|520.3|522.5|520.3|522.5|520.3|522.5|520.3|0
1644346720000|2022-02-08 18:58:40|522.72|520.52|523.16|520.96|523.16|520.96|522.72|520.52|0
1644346730000|2022-02-08 18:58:50|522.94|520.74|522.72|520.52|522.94|520.74|522.72|520.52|0
1644346740000|2022-02-08 18:59:00|522.5|520.3|522.5|520.3|522.72|520.52|522.5|520.3|0
1644346750000|2022-02-08 18:59:10|522.28|520.08|522.5|520.3|522.5|520.3|522.28|520.08|0
1644346760000|2022-02-08 18:59:20|522.28|520.08|522.28|520.08|522.28|520.08|522.28|520.08|0
1644346770000|2022-02-08 18:59:30|522.5|520.3|522.72|520.52|522.72|520.52|522.28|520.08|0
1644346780000|2022-02-08 18:59:40|522.61|520.41|522.28|520.08|522.61|520.41|522.28|520.08|0
1644346790000|2022-02-08 18:59:50|522.17|519.97|522.28|520.08|522.28|520.08|521.84|519.64|0
1644346800000|2022-02-08 19:00:00|522.06|519.86|521.84|519.64|522.06|519.86|521.18|518.98|0
1644346810000|2022-02-08 19:00:10|521.62|519.42|521.84|519.64|521.84|519.64|521.62|519.42|0
1644346820000|2022-02-08 19:00:20|521.62|519.42|521.62|519.42|521.62|519.42|521.62|519.42|0
1644346830000|2022-02-08 19:00:30|522.06|519.86|522.06|519.86|522.28|520.08|522.06|519.86|0
1644346840000|2022-02-08 19:00:40|522.28|520.08|521.4|519.2|522.28|520.08|521.4|519.2|0
1644346850000|2022-02-08 19:00:50|521.18|518.98|521.4|519.2|521.4|519.2|520.96|518.76|0
1644346860000|2022-02-08 19:01:00|521.62|519.42|522.06|519.86|522.06|519.86|521.62|519.42|0
1644346870000|2022-02-08 19:01:10|522.28|520.08|522.06|519.86|522.28|520.08|522.06|519.86|0
1644346880000|2022-02-08 19:01:20|522.72|520.52|522.5|520.3|522.72|520.52|522.5|520.3|0
1644346890000|2022-02-08 19:01:30|522.72|520.52|522.72|520.52|522.72|520.52|522.5|520.3|0
1644346900000|2022-02-08 19:01:40|522.94|520.74|523.16|520.96|523.16|520.96|522.72|520.52|0
1644346910000|2022-02-08 19:01:50|522.94|520.74|522.83|520.63|522.94|520.74|522.72|520.52|0
1644346920000|2022-02-08 19:02:00|522.94|520.74|522.28|520.08|522.94|520.74|522.28|520.08|0
1644346930000|2022-02-08 19:02:10|522.5|520.3|522.5|520.3|522.5|520.3|522.28|520.08|0
1644346940000|2022-02-08 19:02:20|522.72|520.52|522.61|520.41|522.72|520.52|522.61|520.41|0
1644346950000|2022-02-08 19:02:30|522.94|520.74|522.72|520.52|522.94|520.74|522.72|520.52|0
1644346960000|2022-02-08 19:02:40|522.5|520.3|522.28|520.08|522.5|520.3|522.28|520.08|0
1644346970000|2022-02-08 19:02:50|521.84|519.64|522.06|519.86|522.06|519.86|521.84|519.64|0
1644346980000|2022-02-08 19:03:00|521.84|519.64|521.84|519.64|521.84|519.64|521.84|519.64|0
1644346990000|2022-02-08 19:03:10|521.4|519.2|521.62|519.42|521.62|519.42|521.4|519.2|0
1644347000000|2022-02-08 19:03:20|521.84|519.64|521.4|519.2|521.84|519.64|521.4|519.2|0
1644347010000|2022-02-08 19:03:30|521.62|519.42|522.06|519.86|522.06|519.86|521.62|519.42|0
1644347020000|2022-02-08 19:03:40|521.84|519.64|521.84|519.64|521.84|519.64|521.84|519.64|0
1644347030000|2022-02-08 19:03:50|522.06|519.86|521.4|519.2|522.06|519.86|521.4|519.2|0
1644347040000|2022-02-08 19:04:00|521.62|519.42|521.4|519.2|521.62|519.42|521.4|519.2|0
1644347050000|2022-02-08 19:04:10|521.18|518.98|521.18|518.98|521.18|518.98|520.96|518.76|0
1644347060000|2022-02-08 19:04:20|521.4|519.2|521.62|519.42|521.62|519.42|521.18|518.98|0
1644347070000|2022-02-08 19:04:30|521.4|519.2|521.18|518.98|521.4|519.2|521.18|518.98|0
1644347080000|2022-02-08 19:04:40|521.4|519.2|520.96|518.76|521.4|519.2|520.96|518.76|0
1644347090000|2022-02-08 19:04:50|521.18|518.98|520.96|518.76|521.18|518.98|520.96|518.76|0
1644347100000|2022-02-08 19:05:00|519.86|517.66|520.08|517.88|520.3|518.1|519.64|517.44|0
1644347110000|2022-02-08 19:05:10|519.86|517.66|519.86|517.66|519.86|517.66|519.64|517.44|0
1644347120000|2022-02-08 19:05:20|520.08|517.88|520.08|517.88|520.08|517.88|519.86|517.66|0
1644347130000|2022-02-08 19:05:30|519.86|517.66|519.42|517.22|519.86|517.66|519.42|517.22|0
1644347140000|2022-02-08 19:05:40|519.64|517.44|519.86|517.66|519.86|517.66|519.64|517.44|0
1644347150000|2022-02-08 19:05:50|519.64|517.44|519.64|517.44|519.64|517.44|519.64|517.44|0
1644347160000|2022-02-08 19:06:00|519.86|517.66|519.86|517.66|519.86|517.66|519.64|517.44|0
1644347170000|2022-02-08 19:06:10|520.08|517.88|519.86|517.66|520.08|517.88|519.86|517.66|0
1644347180000|2022-02-08 19:06:20|519.97|517.77|520.08|517.88|520.08|517.88|519.97|517.77|0
1644347190000|2022-02-08 19:06:30|520.3|518.1|520.3|518.1|520.3|518.1|520.3|518.1|0
1644347200000|2022-02-08 19:06:40|520.08|517.88|520.08|517.88|520.08|517.88|519.86|517.66|0
1644347210000|2022-02-08 19:06:50|519.86|517.66|519.86|517.66|519.86|517.66|519.86|517.66|0
1644347220000|2022-02-08 19:07:00|519.42|517.22|518.98|516.78|519.42|517.22|518.98|516.78|0
1644347230000|2022-02-08 19:07:10|518.76|516.56|518.98|516.78|518.98|516.78|518.76|516.56|0
1644347250000|2022-02-08 19:07:30|518.76|516.56|518.54|516.34|518.76|516.56|518.54|516.34|0
1644347260000|2022-02-08 19:07:40|518.44|516.24|518.1|515.9|518.44|516.24|518.1|515.9|0
1644347270000|2022-02-08 19:07:50|518.22|516.02|518.76|516.56|518.76|516.56|518.22|516.02|0
1644347280000|2022-02-08 19:08:00|518.54|516.34|518.54|516.34|518.54|516.34|518.32|516.12|0
1644347290000|2022-02-08 19:08:10|518.98|516.78|518.98|516.78|518.98|516.78|518.76|516.56|0
1644347300000|2022-02-08 19:08:20|518.76|516.56|518.98|516.78|519.2|517|518.76|516.56|0
1644347310000|2022-02-08 19:08:30|518.76|516.56|518.76|516.56|518.98|516.78|518.76|516.56|0
1644347320000|2022-02-08 19:08:40|518.88|516.68|519.64|517.44|519.64|517.44|518.88|516.68|0
1644347330000|2022-02-08 19:08:50|519.86|517.66|519.86|517.66|519.86|517.66|519.86|517.66|0
1644347340000|2022-02-08 19:09:00|519.64|517.44|519.64|517.44|519.64|517.44|519.42|517.22|0
1644347350000|2022-02-08 19:09:10|520.08|517.88|520.08|517.88|520.08|517.88|520.08|517.88|0
1644347360000|2022-02-08 19:09:20|520.3|518.1|520.3|518.1|521.18|518.98|520.3|518.1|0
1644347370000|2022-02-08 19:09:30|520.52|518.32|520.52|518.32|520.74|518.54|520.52|518.32|0
1644347380000|2022-02-08 19:09:40|520.74|518.54|520.52|518.32|520.74|518.54|520.52|518.32|0
1644347390000|2022-02-08 19:09:50|520.41|518.21|520.74|518.54|520.74|518.54|520.3|518.1|0
1644347400000|2022-02-08 19:10:00|520.96|518.76|521.18|518.98|521.4|519.2|520.74|518.54|0
1644347410000|2022-02-08 19:10:10|520.96|518.76|521.18|518.98|521.4|519.2|520.96|518.76|0
1644347420000|2022-02-08 19:10:20|521.4|519.2|521.62|519.42|521.84|519.64|521.4|519.2|0
1644347430000|2022-02-08 19:10:30|521.84|519.64|521.84|519.64|522.05|519.85|521.84|519.64|0
1644347440000|2022-02-08 19:10:40|521.62|519.42|521.84|519.64|521.84|519.64|521.62|519.42|0
1644347450000|2022-02-08 19:10:50|521.62|519.42|521.18|518.98|521.62|519.42|521.18|518.98|0
1644347460000|2022-02-08 19:11:00|521.4|519.2|521.18|518.98|521.4|519.2|521.18|518.98|0
1644347470000|2022-02-08 19:11:10|520.96|518.76|521.18|518.98|521.18|518.98|520.96|518.76|0
1644347480000|2022-02-08 19:11:20|521.4|519.2|521.62|519.42|521.62|519.42|521.4|519.2|0
1644347490000|2022-02-08 19:11:30|521.83|519.63|521.83|519.63|521.83|519.63|521.83|519.63|0
1644347500000|2022-02-08 19:11:40|521.62|519.42|521.62|519.42|521.62|519.42|521.62|519.42|0
1644347510000|2022-02-08 19:11:50|521.73|519.53|521.83|519.63|522.05|519.85|521.62|519.42|0
1644347520000|2022-02-08 19:12:00|522.05|519.85|522.05|519.85|522.05|519.85|522.05|519.85|0
1644347530000|2022-02-08 19:12:10|521.62|519.42|521.62|519.42|521.62|519.42|521.4|519.2|0
1644347540000|2022-02-08 19:12:20|521.4|519.2|521.18|518.98|521.4|519.2|521.18|518.98|0
1644347550000|2022-02-08 19:12:30|521.4|519.2|521.4|519.2|521.4|519.2|521.18|518.98|0
1644347560000|2022-02-08 19:12:40|521.18|518.98|521.61|519.41|521.61|519.41|521.18|518.98|0
1644347570000|2022-02-08 19:12:50|521.4|519.2|521.4|519.2|521.4|519.2|521.4|519.2|0
1644347580000|2022-02-08 19:13:00|521.61|519.41|522.05|519.85|522.49|520.29|521.61|519.41|0
1644347590000|2022-02-08 19:13:10|521.83|519.63|522.17|519.97|522.27|520.07|521.83|519.63|0
1644347600000|2022-02-08 19:13:20|522.49|520.29|522.27|520.07|522.71|520.51|522.27|520.07|0
1644347610000|2022-02-08 19:13:30|522.49|520.29|522.27|520.07|522.49|520.29|522.27|520.07|0
1644347620000|2022-02-08 19:13:40|522.49|520.29|521.83|519.63|522.49|520.29|521.83|519.63|0
1644347630000|2022-02-08 19:13:50|521.29|519.09|521.39|519.19|521.39|519.19|521.18|518.98|0
1644347640000|2022-02-08 19:14:00|521.61|519.41|521.83|519.63|522.05|519.85|521.61|519.41|0
1644347650000|2022-02-08 19:14:10|521.61|519.41|521.61|519.41|521.83|519.63|521.61|519.41|0
1644347660000|2022-02-08 19:14:20|521.18|518.98|521.83|519.63|521.83|519.63|521.18|518.98|0
1644347670000|2022-02-08 19:14:30|521.73|519.53|521.39|519.19|521.73|519.53|521.39|519.19|0
1644347680000|2022-02-08 19:14:40|521.61|519.41|521.61|519.41|521.61|519.41|521.61|519.41|0
1644347690000|2022-02-08 19:14:50|521.83|519.63|521.61|519.41|521.83|519.63|521.61|519.41|0
1644347700000|2022-02-08 19:15:00|521.83|519.63|521.39|519.19|521.83|519.63|521.39|519.19|0
1644347710000|2022-02-08 19:15:10|521.18|518.98|521.83|519.63|521.83|519.63|521.18|518.98|0
1644347720000|2022-02-08 19:15:20|522.27|520.07|522.27|520.07|522.27|520.07|522.27|520.07|0
1644347730000|2022-02-08 19:15:30|522.49|520.29|522.05|519.85|522.49|520.29|522.05|519.85|0
1644347740000|2022-02-08 19:15:40|522.27|520.07|523.37|521.17|523.37|521.17|522.27|520.07|0
1644347750000|2022-02-08 19:15:50|523.15|520.95|523.59|521.39|523.59|521.39|523.15|520.95|0
1644347760000|2022-02-08 19:16:00|523.71|521.51|523.81|521.61|524.03|521.83|523.71|521.51|0
1644347770000|2022-02-08 19:16:10|524.03|521.83|525.8|523.6|525.8|523.6|524.03|521.83|0
1644347780000|2022-02-08 19:16:20|526.02|523.82|525.8|523.6|526.46|524.26|525.8|523.6|0
1644347790000|2022-02-08 19:16:30|525.57|523.37|526.02|523.82|526.02|523.82|525.57|523.37|0
1644347800000|2022-02-08 19:16:40|525.8|523.6|525.8|523.6|525.8|523.6|525.8|523.6|0
1644347810000|2022-02-08 19:16:50|525.57|523.37|525.8|523.6|526.02|523.82|525.57|523.37|0
1644347820000|2022-02-08 19:17:00|526.02|523.82|525.8|523.6|526.02|523.82|525.8|523.6|0
1644347830000|2022-02-08 19:17:10|525.57|523.37|525.13|522.93|525.57|523.37|525.13|522.93|0
1644347840000|2022-02-08 19:17:20|525.35|523.15|524.47|522.27|525.35|523.15|524.47|522.27|0
1644347850000|2022-02-08 19:17:30|524.03|521.83|523.81|521.61|524.03|521.83|523.81|521.61|0
1644347860000|2022-02-08 19:17:40|523.37|521.17|523.81|521.61|523.81|521.61|523.37|521.17|0
1644347880000|2022-02-08 19:18:00|524.03|521.83|524.03|521.83|524.25|522.05|523.81|521.61|0
1644347890000|2022-02-08 19:18:10|524.25|522.05|524.25|522.05|524.25|522.05|524.03|521.83|0
1644347900000|2022-02-08 19:18:20|524.59|522.39|524.03|521.83|524.59|522.39|524.03|521.83|0
1644347910000|2022-02-08 19:18:30|524.25|522.05|524.03|521.83|524.25|522.05|524.03|521.83|0
1644347920000|2022-02-08 19:18:40|524.25|522.05|524.25|522.05|524.25|522.05|524.25|522.05|0
1644347930000|2022-02-08 19:18:50|524.03|521.83|524.25|522.05|524.25|522.05|524.03|521.83|0
1644347940000|2022-02-08 19:19:00|524.15|521.95|524.25|522.05|524.25|522.05|524.03|521.83|0
1644347950000|2022-02-08 19:19:10|524.37|522.17|524.03|521.83|524.37|522.17|524.03|521.83|0
1644347960000|2022-02-08 19:19:20|524.25|522.05|524.47|522.27|524.47|522.27|524.25|522.05|0
1644347970000|2022-02-08 19:19:30|524.69|522.49|524.91|522.71|524.91|522.71|524.69|522.49|0
1644347980000|2022-02-08 19:19:40|525.35|523.15|525.35|523.15|525.57|523.37|525.35|523.15|0
1644347990000|2022-02-08 19:19:50|525.57|523.37|525.13|522.93|525.57|523.37|525.13|522.93|0
1644348000000|2022-02-08 19:20:00|524.91|522.71|524.91|522.71|524.91|522.71|524.91|522.71|0
1644348010000|2022-02-08 19:20:10|525.13|522.93|525.79|523.59|525.79|523.59|525.13|522.93|0
1644348020000|2022-02-08 19:20:20|526.01|523.81|526.24|524.04|526.24|524.04|526.01|523.81|0
1644348030000|2022-02-08 19:20:30|526.01|523.81|526.24|524.04|526.24|524.04|526.01|523.81|0
1644348040000|2022-02-08 19:20:40|526.46|524.26|526.46|524.26|526.46|524.26|526.46|524.26|0
1644348050000|2022-02-08 19:20:50|527.34|525.14|527.78|525.58|527.78|525.58|527.34|525.14|0
1644348060000|2022-02-08 19:21:00|527.34|525.14|528.66|526.46|528.66|526.46|527.34|525.14|0
1644348070000|2022-02-08 19:21:10|528.44|526.24|528.22|526.02|528.44|526.24|528.22|526.02|0
1644348080000|2022-02-08 19:21:20|527.78|525.58|527.56|525.36|527.78|525.58|527.56|525.36|0
1644348090000|2022-02-08 19:21:30|527.78|525.58|528|525.8|528|525.8|527.78|525.58|0
1644348100000|2022-02-08 19:21:40|528.22|526.02|529.77|527.57|529.77|527.57|528.22|526.02|0
1644348110000|2022-02-08 19:21:50|530.21|528.01|531.09|528.89|531.53|529.33|530.21|528.01|0
1644348120000|2022-02-08 19:22:00|530.65|528.45|531.53|529.33|531.53|529.33|530.65|528.45|0
1644348130000|2022-02-08 19:22:10|533.3|531.1|532.42|530.22|533.3|531.1|532.42|530.22|0
1644348140000|2022-02-08 19:22:20|532.86|530.66|532.2|530|532.86|530.66|532.2|530|0
1644348150000|2022-02-08 19:22:30|531.53|529.33|532.42|530.22|532.42|530.22|531.53|529.33|0
1644348160000|2022-02-08 19:22:40|532.2|530|532.2|530|532.42|530.22|532.2|530|0
1644348170000|2022-02-08 19:22:50|532.42|530.22|532.2|530|532.42|530.22|532.2|530|0
1644348180000|2022-02-08 19:23:00|531.98|529.78|532.2|530|532.42|530.22|531.98|529.78|0
1644348190000|2022-02-08 19:23:10|532.42|530.22|531.98|529.78|532.42|530.22|531.98|529.78|0
1644348200000|2022-02-08 19:23:20|531.75|529.55|531.53|529.33|531.75|529.55|531.53|529.33|0
1644348210000|2022-02-08 19:23:30|531.09|528.89|530.65|528.45|531.09|528.89|530.43|528.23|0
1644348220000|2022-02-08 19:23:40|530.87|528.67|530.43|528.23|530.87|528.67|530.43|528.23|0
1644348230000|2022-02-08 19:23:50|530.65|528.45|530.65|528.45|530.87|528.67|530.65|528.45|0
1644348240000|2022-02-08 19:24:00|531.09|528.89|531.53|529.33|531.53|529.33|531.09|528.89|0
1644348250000|2022-02-08 19:24:10|531.65|529.45|532.2|530|532.2|530|531.65|529.45|0
1644348260000|2022-02-08 19:24:20|531.75|529.55|531.75|529.55|531.75|529.55|531.75|529.55|0
1644348270000|2022-02-08 19:24:30|531.53|529.33|531.53|529.33|531.53|529.33|531.53|529.33|0
1644348280000|2022-02-08 19:24:40|531.31|529.11|531.53|529.33|531.53|529.33|531.09|528.89|0
1644348290000|2022-02-08 19:24:50|531.75|529.55|532.2|530|532.2|530|531.75|529.55|0
1644348300000|2022-02-08 19:25:00|531.98|529.78|531.75|529.55|532.09|529.89|531.75|529.55|0
1644348310000|2022-02-08 19:25:10|531.53|529.33|532.2|530|532.64|530.44|531.53|529.33|0
1644348320000|2022-02-08 19:25:20|532.42|530.22|532.64|530.44|532.64|530.44|532.42|530.22|0
1644348330000|2022-02-08 19:25:30|532.86|530.66|533.97|531.77|533.97|531.77|532.86|530.66|0
1644348340000|2022-02-08 19:25:40|534.19|531.99|533.3|531.1|534.41|532.21|533.3|531.1|0
1644348350000|2022-02-08 19:25:50|533.64|531.44|533.3|531.1|533.75|531.55|533.3|531.1|0
1644348360000|2022-02-08 19:26:00|533.08|530.88|533.08|530.88|533.08|530.88|533.08|530.88|0
1644348370000|2022-02-08 19:26:10|533.3|531.1|532.42|530.22|533.3|531.1|532.42|530.22|0
1644348380000|2022-02-08 19:26:20|532.86|530.66|532.86|530.66|532.86|530.66|532.2|530|0
1644348390000|2022-02-08 19:26:30|532.64|530.44|532.2|530|532.64|530.44|532.2|530|0
1644348400000|2022-02-08 19:26:40|532.42|530.22|532.42|530.22|532.42|530.22|532.2|530|0
1644348410000|2022-02-08 19:26:50|532.64|530.44|532.64|530.44|532.64|530.44|532.64|530.44|0
1644348420000|2022-02-08 19:27:00|532.86|530.66|532.2|530|532.86|530.66|532.2|530|0
1644348430000|2022-02-08 19:27:10|532.42|530.22|533.3|531.1|533.3|531.1|532.42|530.22|0
1644348440000|2022-02-08 19:27:20|533.52|531.32|533.97|531.77|533.97|531.77|533.52|531.32|0
1644348450000|2022-02-08 19:27:30|534.19|531.99|533.75|531.55|534.19|531.99|533.75|531.55|0
1644348460000|2022-02-08 19:27:40|533.3|531.1|533.52|531.32|533.52|531.32|533.3|531.1|0
1644348470000|2022-02-08 19:27:50|533.75|531.55|534.19|531.99|534.41|532.21|533.75|531.55|0
1644348480000|2022-02-08 19:28:00|534.41|532.21|535.63|533.43|535.63|533.43|534.41|532.21|0
1644348490000|2022-02-08 19:28:10|535.52|533.32|535.52|533.32|535.74|533.54|535.52|533.32|0
1644348500000|2022-02-08 19:28:20|535.3|533.1|534.19|531.99|535.3|533.1|534.19|531.99|0
1644348510000|2022-02-08 19:28:30|534.41|532.21|534.41|532.21|534.41|532.21|534.41|532.21|0
1644348520000|2022-02-08 19:28:40|534.63|532.43|534.41|532.21|534.63|532.43|534.41|532.21|0
1644348530000|2022-02-08 19:28:50|534.63|532.43|534.41|532.21|534.85|532.65|534.41|532.21|0
1644348540000|2022-02-08 19:29:00|534.19|531.99|533.75|531.55|534.19|531.99|533.52|531.32|0
1644348550000|2022-02-08 19:29:10|533.97|531.77|533.97|531.77|533.97|531.77|533.75|531.55|0
1644348560000|2022-02-08 19:29:20|534.19|531.99|534.19|531.99|534.41|532.21|534.19|531.99|0
1644348570000|2022-02-08 19:29:30|534.41|532.21|534.85|532.65|535.08|532.88|534.41|532.21|0
1644348580000|2022-02-08 19:29:40|534.97|532.77|534.85|532.65|535.08|532.88|534.85|532.65|0
1644348590000|2022-02-08 19:29:50|535.08|532.88|534.85|532.65|535.08|532.88|534.85|532.65|0
1644348600000|2022-02-08 19:30:00|535.08|532.88|535.52|533.32|535.52|533.32|535.08|532.88|0
1644348610000|2022-02-08 19:30:10|535.08|532.88|535.08|532.88|536.41|534.21|535.08|532.88|0
1644348620000|2022-02-08 19:30:20|534.85|532.65|534.63|532.43|534.85|532.65|534.41|532.21|0
1644348630000|2022-02-08 19:30:30|534.41|532.21|534.63|532.43|534.63|532.43|534.19|531.99|0
1644348640000|2022-02-08 19:30:40|534.41|532.21|534.19|531.99|534.63|532.43|534.19|531.99|0
1644348650000|2022-02-08 19:30:50|533.97|531.77|533.3|531.1|533.97|531.77|533.3|531.1|0
1644348660000|2022-02-08 19:31:00|533.86|531.66|533.3|531.1|533.86|531.66|533.3|531.1|0
1644348670000|2022-02-08 19:31:10|533.08|530.88|532.86|530.66|533.08|530.88|532.86|530.66|0
1644348680000|2022-02-08 19:31:20|532.64|530.44|532.64|530.44|532.64|530.44|532.42|530.22|0
1644348690000|2022-02-08 19:31:30|532.42|530.22|532.64|530.44|532.86|530.66|532.42|530.22|0
1644348700000|2022-02-08 19:31:40|533.08|530.88|531.75|529.55|533.08|530.88|531.75|529.55|0
1644348710000|2022-02-08 19:31:50|532.42|530.22|532.42|530.22|532.42|530.22|532.2|530|0
1644348720000|2022-02-08 19:32:00|532.2|530|532.64|530.44|532.64|530.44|532.2|530|0
1644348730000|2022-02-08 19:32:10|532.42|530.22|532.42|530.22|532.64|530.44|532.42|530.22|0
1644348740000|2022-02-08 19:32:20|532.64|530.44|533.08|530.88|533.08|530.88|532.64|530.44|0
1644348750000|2022-02-08 19:32:30|533.3|531.1|533.08|530.88|533.42|531.22|533.08|530.88|0
1644348760000|2022-02-08 19:32:40|533.52|531.32|533.52|531.32|533.75|531.55|533.52|531.32|0
1644348770000|2022-02-08 19:32:50|533.3|531.1|533.3|531.1|533.52|531.32|533.3|531.1|0
1644348780000|2022-02-08 19:33:00|533.52|531.32|533.97|531.77|534.41|532.21|533.52|531.32|0
1644348790000|2022-02-08 19:33:10|533.75|531.55|533.97|531.77|533.97|531.77|533.75|531.55|0
1644348800000|2022-02-08 19:33:20|533.52|531.32|533.52|531.32|533.75|531.55|533.52|531.32|0
1644348810000|2022-02-08 19:33:30|532.86|530.66|532.86|530.66|532.86|530.66|532.86|530.66|0
1644348820000|2022-02-08 19:33:40|532.64|530.44|532.2|530|532.64|530.44|532.2|530|0
1644348830000|2022-02-08 19:33:50|532.64|530.44|532.64|530.44|532.86|530.66|532.64|530.44|0
1644348840000|2022-02-08 19:34:00|532.86|530.66|532.64|530.44|532.86|530.66|532.64|530.44|0
1644348850000|2022-02-08 19:34:10|532.2|530|531.53|529.33|532.2|530|531.31|529.11|0
1644348860000|2022-02-08 19:34:20|531.31|529.11|531.09|528.89|531.31|529.11|531.09|528.89|0
1644348870000|2022-02-08 19:34:30|531.31|529.11|531.53|529.33|531.75|529.55|531.31|529.11|0
1644348880000|2022-02-08 19:34:40|531.31|529.11|531.53|529.33|531.75|529.55|531.31|529.11|0
1644348890000|2022-02-08 19:34:50|531.31|529.11|531.31|529.11|531.31|529.11|531.2|529|0
1644348900000|2022-02-08 19:35:00|531.2|529|531.09|528.89|531.31|529.11|531.09|528.89|0
1644348910000|2022-02-08 19:35:10|530.87|528.67|531.09|528.89|531.09|528.89|530.87|528.67|0
1644348920000|2022-02-08 19:35:20|530.87|528.67|531.31|529.11|531.31|529.11|530.87|528.67|0
1644348930000|2022-02-08 19:35:30|531.53|529.33|531.75|529.55|531.75|529.55|531.53|529.33|0
1644348940000|2022-02-08 19:35:40|531.53|529.33|531.75|529.55|531.75|529.55|531.53|529.33|0
1644348950000|2022-02-08 19:35:50|531.53|529.33|531.53|529.33|531.75|529.55|531.53|529.33|0
1644348960000|2022-02-08 19:36:00|531.75|529.55|530.65|528.45|531.75|529.55|530.65|528.45|0
1644348970000|2022-02-08 19:36:10|530.87|528.67|531.09|528.89|531.09|528.89|530.87|528.67|0
1644348980000|2022-02-08 19:36:20|530.87|528.67|530.87|528.67|531.09|528.89|530.87|528.67|0
1644348990000|2022-02-08 19:36:30|530.65|528.45|530.43|528.23|530.87|528.67|530.43|528.23|0
1644349000000|2022-02-08 19:36:40|530.65|528.45|530.87|528.67|530.87|528.67|530.65|528.45|0
1644349010000|2022-02-08 19:36:50|531.09|528.89|531.53|529.33|531.97|529.77|531.09|528.89|0
1644349020000|2022-02-08 19:37:00|531.75|529.55|531.31|529.11|531.75|529.55|531.31|529.11|0
1644349030000|2022-02-08 19:37:10|531.53|529.33|531.53|529.33|531.75|529.55|531.53|529.33|0
1644349040000|2022-02-08 19:37:20|531.75|529.55|531.75|529.55|531.97|529.77|531.75|529.55|0
1644349050000|2022-02-08 19:37:30|531.53|529.33|531.87|529.67|531.97|529.77|531.53|529.33|0
1644349060000|2022-02-08 19:37:40|531.75|529.55|533.97|531.77|534.63|532.43|531.75|529.55|0
1644349070000|2022-02-08 19:37:50|534.19|531.99|535.3|533.1|535.52|533.32|534.19|531.99|0
1644349080000|2022-02-08 19:38:00|534.85|532.65|535.74|533.54|535.74|533.54|534.85|532.65|0
1644349090000|2022-02-08 19:38:10|535.52|533.32|535.3|533.1|535.52|533.32|535.3|533.1|0
1644349100000|2022-02-08 19:38:20|535.52|533.32|535.3|533.1|535.52|533.32|535.07|532.87|0
1644349110000|2022-02-08 19:38:30|535.52|533.32|535.3|533.1|535.52|533.32|535.3|533.1|0
1644349120000|2022-02-08 19:38:40|535.96|533.76|536.18|533.98|536.18|533.98|535.96|533.76|0
1644349130000|2022-02-08 19:38:50|535.96|533.76|536.4|534.2|536.52|534.32|535.96|533.76|0
1644349140000|2022-02-08 19:39:00|535.96|533.76|537.96|535.76|537.96|535.76|535.96|533.76|0
1644349150000|2022-02-08 19:39:10|537.51|535.31|538.85|536.65|538.85|536.65|537.51|535.31|0
1644349160000|2022-02-08 19:39:20|538.62|536.42|538.18|535.98|538.62|536.42|538.18|535.98|0
1644349170000|2022-02-08 19:39:30|537.96|535.76|537.29|535.09|537.96|535.76|537.29|535.09|0
1644349180000|2022-02-08 19:39:40|537.96|535.76|538.4|536.2|538.4|536.2|537.74|535.54|0
1644349190000|2022-02-08 19:39:50|538.62|536.42|539.51|537.31|540.3|538.1|538.62|536.42|0
1644349200000|2022-02-08 19:40:00|539.29|537.09|537.74|535.54|539.29|537.09|537.74|535.54|0
1644349210000|2022-02-08 19:40:10|537.96|535.76|538.4|536.2|538.4|536.2|537.96|535.76|0
1644349220000|2022-02-08 19:40:20|538.18|535.98|538.52|536.32|538.62|536.42|538.18|535.98|0
1644349230000|2022-02-08 19:40:30|538.62|536.42|537.96|535.76|538.62|536.42|537.74|535.54|0
1644349240000|2022-02-08 19:40:40|537.74|535.54|536.85|534.65|537.74|535.54|536.63|534.43|0
1644349250000|2022-02-08 19:40:50|535.96|533.76|536.63|534.43|536.85|534.65|535.96|533.76|0
1644349260000|2022-02-08 19:41:00|536.18|533.98|536.63|534.43|536.85|534.65|536.18|533.98|0
1644349270000|2022-02-08 19:41:10|536.4|534.2|537.29|535.09|537.29|535.09|536.4|534.2|0
1644349280000|2022-02-08 19:41:20|537.07|534.87|536.85|534.65|537.07|534.87|536.63|534.43|0
1644349290000|2022-02-08 19:41:30|536.63|534.43|537.07|534.87|537.07|534.87|536.63|534.43|0
1644349300000|2022-02-08 19:41:40|537.29|535.09|537.96|535.76|537.96|535.76|537.07|534.87|0
1644349310000|2022-02-08 19:41:50|538.18|535.98|537.96|535.76|538.18|535.98|537.85|535.65|0
1644349320000|2022-02-08 19:42:00|537.51|535.31|538.18|535.98|538.18|535.98|537.51|535.31|0
1644349330000|2022-02-08 19:42:10|538.62|536.42|538.62|536.42|538.62|536.42|538.4|536.2|0
1644349340000|2022-02-08 19:42:20|538.4|536.2|538.4|536.2|538.4|536.2|538.18|535.98|0
1644349350000|2022-02-08 19:42:30|538.62|536.42|538.85|536.65|538.85|536.65|538.18|535.98|0
1644349360000|2022-02-08 19:42:40|538.96|536.76|539.29|537.09|539.29|537.09|538.85|536.65|0
1644349370000|2022-02-08 19:42:50|539.07|536.87|538.62|536.42|539.07|536.87|538.62|536.42|0
1644349380000|2022-02-08 19:43:00|539.07|536.87|539.29|537.09|539.29|537.09|539.07|536.87|0
1644349390000|2022-02-08 19:43:10|538.85|536.65|538.62|536.42|538.85|536.65|538.62|536.42|0
1644349400000|2022-02-08 19:43:20|538.85|536.65|538.62|536.42|539.29|537.09|538.62|536.42|0
1644349410000|2022-02-08 19:43:30|539.07|536.87|539.07|536.87|539.29|537.09|539.07|536.87|0
1644349420000|2022-02-08 19:43:40|539.29|537.09|539.29|537.09|539.29|537.09|539.07|536.87|0
1644349430000|2022-02-08 19:43:50|539.73|537.53|539.73|537.53|540.18|537.98|539.73|537.53|0
1644349440000|2022-02-08 19:44:00|539.51|537.31|538.96|536.76|539.51|537.31|538.96|536.76|0
1644349450000|2022-02-08 19:44:10|538.4|536.2|537.96|535.76|538.4|536.2|537.96|535.76|0
1644349460000|2022-02-08 19:44:20|538.4|536.2|538.18|535.98|538.4|536.2|537.63|535.43|0
1644349470000|2022-02-08 19:44:30|538.29|536.09|538.62|536.42|538.62|536.42|538.29|536.09|0
1644349480000|2022-02-08 19:44:40|538.4|536.2|538.4|536.2|538.4|536.2|538.4|536.2|0
1644349490000|2022-02-08 19:44:50|537.96|535.76|537.29|535.09|537.96|535.76|537.29|535.09|0
1644349500000|2022-02-08 19:45:00|538.18|535.98|538.4|536.2|538.4|536.2|538.18|535.98|0
1644349510000|2022-02-08 19:45:10|537.85|535.65|537.73|535.53|537.85|535.65|537.51|535.31|0
1644349520000|2022-02-08 19:45:20|537.07|534.87|536.62|534.42|537.07|534.87|536.4|534.2|0
1644349530000|2022-02-08 19:45:30|537.07|534.87|536.18|533.98|537.07|534.87|536.18|533.98|0
1644349540000|2022-02-08 19:45:40|536.4|534.2|536.4|534.2|536.62|534.42|536.4|534.2|0
1644349550000|2022-02-08 19:45:50|536.18|533.98|536.62|534.42|536.62|534.42|536.18|533.98|0
1644349560000|2022-02-08 19:46:00|537.63|535.43|537.51|535.31|537.63|535.43|537.29|535.09|0
1644349570000|2022-02-08 19:46:10|537.29|535.09|537.51|535.31|537.51|535.31|537.29|535.09|0
1644349580000|2022-02-08 19:46:20|537.29|535.09|537.51|535.31|537.73|535.53|537.29|535.09|0
1644349590000|2022-02-08 19:46:30|537.73|535.53|537.85|535.65|537.96|535.76|537.73|535.53|0
1644349600000|2022-02-08 19:46:40|537.96|535.76|537.96|535.76|538.18|535.98|537.96|535.76|0
1644349610000|2022-02-08 19:46:50|538.18|535.98|538.18|535.98|538.18|535.98|537.96|535.76|0
1644349620000|2022-02-08 19:47:00|538.4|536.2|538.4|536.2|538.4|536.2|538.4|536.2|0
1644349630000|2022-02-08 19:47:10|539.51|537.31|539.51|537.31|539.51|537.31|539.29|537.09|0
1644349640000|2022-02-08 19:47:20|539.96|537.76|539.96|537.76|540.85|538.65|539.96|537.76|0
1644349650000|2022-02-08 19:47:30|540.18|537.98|539.29|537.09|540.18|537.98|539.29|537.09|0
1644349660000|2022-02-08 19:47:40|539.07|536.87|539.29|537.09|539.51|537.31|539.07|536.87|0
1644349670000|2022-02-08 19:47:50|539.07|536.87|538.84|536.64|539.29|537.09|538.84|536.64|0
1644349680000|2022-02-08 19:48:00|539.07|536.87|538.74|536.54|539.07|536.87|538.62|536.42|0
1644349690000|2022-02-08 19:48:10|539.07|536.87|538.84|536.64|539.07|536.87|538.84|536.64|0
1644349700000|2022-02-08 19:48:20|539.07|536.87|540.18|537.98|540.18|537.98|539.07|536.87|0
1644349710000|2022-02-08 19:48:30|540.4|538.2|540.18|537.98|540.4|538.2|540.18|537.98|0
1644349720000|2022-02-08 19:48:40|540.4|538.2|541.29|539.09|541.29|539.09|540.4|538.2|0
1644349730000|2022-02-08 19:48:50|540.85|538.65|540.62|538.42|540.85|538.65|539.96|537.76|0
1644349740000|2022-02-08 19:49:00|540.4|538.2|539.96|537.76|540.4|538.2|539.96|537.76|0
1644349750000|2022-02-08 19:49:10|540.18|537.98|539.51|537.31|540.18|537.98|539.51|537.31|0
1644349760000|2022-02-08 19:49:20|539.73|537.53|538.84|536.64|539.73|537.53|538.84|536.64|0
1644349770000|2022-02-08 19:49:30|539.29|537.09|539.29|537.09|539.29|537.09|539.07|536.87|0
1644349780000|2022-02-08 19:49:40|539.07|536.87|537.96|535.76|539.07|536.87|537.96|535.76|0
1644349790000|2022-02-08 19:49:50|538.07|535.87|537.96|535.76|538.18|535.98|537.96|535.76|0
1644349800000|2022-02-08 19:50:00|537.73|535.53|537.96|535.76|537.96|535.76|537.73|535.53|0
1644349810000|2022-02-08 19:50:10|538.4|536.2|537.96|535.76|538.62|536.42|537.96|535.76|0
1644349820000|2022-02-08 19:50:20|537.07|534.87|537.07|534.87|537.29|535.09|536.85|534.65|0
1644349830000|2022-02-08 19:50:30|536.18|533.98|535.96|533.76|536.18|533.98|535.96|533.76|0
1644349840000|2022-02-08 19:50:40|536.18|533.98|535.96|533.76|536.4|534.2|535.96|533.76|0
1644349850000|2022-02-08 19:50:50|536.18|533.98|536.07|533.87|536.18|533.98|536.07|533.87|0
1644349860000|2022-02-08 19:51:00|535.96|533.76|534.63|532.43|535.96|533.76|534.63|532.43|0
1644349870000|2022-02-08 19:51:10|534.41|532.21|534.85|532.65|534.85|532.65|534.41|532.21|0
1644349880000|2022-02-08 19:51:20|534.63|532.43|534.41|532.21|534.63|532.43|534.41|532.21|0
1644349890000|2022-02-08 19:51:30|534.63|532.43|534.18|531.98|534.63|532.43|534.18|531.98|0
1644349900000|2022-02-08 19:51:40|533.96|531.76|534.41|532.21|534.41|532.21|533.96|531.76|0
1644349910000|2022-02-08 19:51:50|534.3|532.1|534.18|531.98|534.3|532.1|534.18|531.98|0
1644349920000|2022-02-08 19:52:00|534.41|532.21|534.85|532.65|534.85|532.65|534.41|532.21|0
1644349930000|2022-02-08 19:52:10|535.07|532.87|534.85|532.65|535.07|532.87|534.85|532.65|0
1644349940000|2022-02-08 19:52:20|535.07|532.87|535.51|533.31|535.51|533.31|535.07|532.87|0
1644349950000|2022-02-08 19:52:30|535.29|533.09|535.07|532.87|535.29|533.09|535.07|532.87|0
1644349960000|2022-02-08 19:52:40|535.29|533.09|534.85|532.65|535.29|533.09|534.41|532.21|0
1644349970000|2022-02-08 19:52:50|535.07|532.87|535.07|532.87|535.07|532.87|535.07|532.87|0
1644349980000|2022-02-08 19:53:00|535.29|533.09|535.96|533.76|535.96|533.76|535.29|533.09|0
1644349990000|2022-02-08 19:53:10|536.4|534.2|536.4|534.2|536.4|534.2|536.18|533.98|0
1644350000000|2022-02-08 19:53:20|536.62|534.42|536.4|534.2|536.62|534.42|536.4|534.2|0
1644350010000|2022-02-08 19:53:30|536.52|534.32|536.62|534.42|536.62|534.42|536.4|534.2|0
1644350020000|2022-02-08 19:53:40|536.84|534.64|537.07|534.87|537.29|535.09|536.84|534.64|0
1644350030000|2022-02-08 19:53:50|536.74|534.54|536.62|534.42|536.84|534.64|536.62|534.42|0
1644350040000|2022-02-08 19:54:00|536.4|534.2|536.4|534.2|536.4|534.2|536.4|534.2|0
1644350050000|2022-02-08 19:54:10|536.18|533.98|535.51|533.31|536.18|533.98|535.51|533.31|0
1644350060000|2022-02-08 19:54:20|535.74|533.54|535.29|533.09|535.74|533.54|535.29|533.09|0
1644350070000|2022-02-08 19:54:30|535.07|532.87|534.85|532.65|535.07|532.87|534.85|532.65|0
1644350080000|2022-02-08 19:54:40|534.41|532.21|534.3|532.1|534.52|532.32|534.18|531.98|0
1644350090000|2022-02-08 19:54:50|533.96|531.76|533.96|531.76|533.96|531.76|533.96|531.76|0
1644350100000|2022-02-08 19:55:00|534.18|531.98|534.18|531.98|534.18|531.98|533.96|531.76|0
1644350110000|2022-02-08 19:55:10|533.96|531.76|534.63|532.43|534.63|532.43|533.96|531.76|0
1644350120000|2022-02-08 19:55:20|534.85|532.65|534.85|532.65|534.85|532.65|534.85|532.65|0
1644350130000|2022-02-08 19:55:30|534.63|532.43|534.18|531.98|534.63|532.43|534.18|531.98|0
1644350140000|2022-02-08 19:55:40|534.63|532.43|534.18|531.98|534.63|532.43|534.18|531.98|0
1644350150000|2022-02-08 19:55:50|533.96|531.76|533.96|531.76|534.18|531.98|533.96|531.76|0
1644350160000|2022-02-08 19:56:00|534.41|532.21|534.41|532.21|534.41|532.21|534.41|532.21|0
1644350170000|2022-02-08 19:56:10|534.63|532.43|533.96|531.76|534.63|532.43|533.96|531.76|0
1644350180000|2022-02-08 19:56:20|534.18|531.98|534.18|531.98|534.41|532.21|534.18|531.98|0
1644350190000|2022-02-08 19:56:30|533.96|531.76|533.96|531.76|533.96|531.76|533.96|531.76|0
1644350200000|2022-02-08 19:56:40|534.18|531.98|533.96|531.76|534.18|531.98|533.96|531.76|0
1644350220000|2022-02-08 19:57:00|534.18|531.98|534.63|532.43|534.63|532.43|534.18|531.98|0
1644350230000|2022-02-08 19:57:10|533.96|531.76|533.96|531.76|533.96|531.76|533.96|531.76|0
1644350240000|2022-02-08 19:57:20|534.18|531.98|534.4|532.2|534.4|532.2|534.18|531.98|0
1644350250000|2022-02-08 19:57:30|535.07|532.87|535.07|532.87|535.07|532.87|534.85|532.65|0
1644350260000|2022-02-08 19:57:40|535.51|533.31|535.51|533.31|535.51|533.31|535.29|533.09|0
1644350270000|2022-02-08 19:57:50|536.62|534.42|536.18|533.98|536.84|534.64|536.18|533.98|0
1644350280000|2022-02-08 19:58:00|536.84|534.64|536.84|534.64|537.07|534.87|536.62|534.42|0
1644350290000|2022-02-08 19:58:10|537.73|535.53|537.95|535.75|538.4|536.2|537.73|535.53|0
1644350300000|2022-02-08 19:58:20|538.18|535.98|538.18|535.98|538.4|536.2|538.18|535.98|0
1644350310000|2022-02-08 19:58:30|537.95|535.75|538.4|536.2|538.62|536.42|537.95|535.75|0
1644350320000|2022-02-08 19:58:40|537.95|535.75|538.18|535.98|538.18|535.98|537.95|535.75|0
1644350330000|2022-02-08 19:58:50|537.95|535.75|537.73|535.53|537.95|535.75|537.73|535.53|0
1644350340000|2022-02-08 19:59:00|537.29|535.09|536.4|534.2|537.29|535.09|536.4|534.2|0
1644350350000|2022-02-08 19:59:10|536.18|533.98|536.4|534.2|536.62|534.42|536.18|533.98|0
1644350360000|2022-02-08 19:59:20|536.62|534.42|536.84|534.64|536.84|534.64|536.4|534.2|0
1644350370000|2022-02-08 19:59:30|536.96|534.76|536.62|534.42|536.96|534.76|536.4|534.2|0
1644350380000|2022-02-08 19:59:40|536.84|534.64|537.07|534.87|537.07|534.87|536.84|534.64|0
1644350390000|2022-02-08 19:59:50|537.29|535.09|537.07|534.87|537.29|535.09|537.07|534.87|0
1644350400000|2022-02-08 20:00:00|536.84|534.64|539.06|536.86|539.06|536.86|536.84|534.64|0
1644350410000|2022-02-08 20:00:10|538.84|536.64|539.06|536.86|539.06|536.86|538.4|536.2|0
1644350420000|2022-02-08 20:00:20|539.29|537.09|539.18|536.98|539.29|537.09|538.84|536.64|0
1644350430000|2022-02-08 20:00:30|539.29|537.09|538.4|536.2|539.29|537.09|538.4|536.2|0
1644350440000|2022-02-08 20:00:40|537.95|535.75|538.4|536.2|538.4|536.2|537.95|535.75|0
1644350450000|2022-02-08 20:00:50|538.18|535.98|538.18|535.98|538.51|536.31|538.18|535.98|0
1644350460000|2022-02-08 20:01:00|538.62|536.42|538.4|536.2|538.62|536.42|537.95|535.75|0
1644350470000|2022-02-08 20:01:10|538.07|535.87|537.73|535.53|538.07|535.87|537.73|535.53|0
1644350480000|2022-02-08 20:01:20|537.07|534.87|537.73|535.53|537.73|535.53|537.07|534.87|0
1644350490000|2022-02-08 20:01:30|537.51|535.31|538.51|536.31|538.51|536.31|537.51|535.31|0
1644350500000|2022-02-08 20:01:40|538.62|536.42|538.84|536.64|538.84|536.64|538.62|536.42|0
1644350510000|2022-02-08 20:01:50|539.51|537.31|539.51|537.31|539.95|537.75|539.51|537.31|0
1644350520000|2022-02-08 20:02:00|539.06|536.86|538.4|536.2|539.06|536.86|538.18|535.98|0
1644350530000|2022-02-08 20:02:10|538.18|535.98|538.4|536.2|538.62|536.42|538.18|535.98|0
1644350540000|2022-02-08 20:02:20|539.29|537.09|538.84|536.64|539.29|537.09|538.84|536.64|0
1644350550000|2022-02-08 20:02:30|539.06|536.86|539.73|537.53|539.73|537.53|539.06|536.86|0
1644350560000|2022-02-08 20:02:40|539.51|537.31|540.62|538.42|540.62|538.42|539.51|537.31|0
1644350570000|2022-02-08 20:02:50|541.51|539.31|541.29|539.09|541.96|539.76|541.29|539.09|0
1644350580000|2022-02-08 20:03:00|541.4|539.2|540.4|538.2|541.4|539.2|540.4|538.2|0
1644350590000|2022-02-08 20:03:10|540.18|537.98|539.29|537.09|540.18|537.98|539.29|537.09|0
1644350600000|2022-02-08 20:03:20|539.06|536.86|539.73|537.53|539.73|537.53|539.06|536.86|0
1644350610000|2022-02-08 20:03:30|539.51|537.31|539.29|537.09|539.73|537.53|539.29|537.09|0
1644350620000|2022-02-08 20:03:40|539.51|537.31|539.29|537.09|539.51|537.31|539.29|537.09|0
1644350630000|2022-02-08 20:03:50|537.95|535.75|537.51|535.31|537.95|535.75|537.51|535.31|0
1644350640000|2022-02-08 20:04:00|537.29|535.09|536.4|534.2|537.29|535.09|536.4|534.2|0
1644350650000|2022-02-08 20:04:10|536.29|534.09|534.96|532.76|536.29|534.09|534.96|532.76|0
1644350660000|2022-02-08 20:04:20|534.85|532.65|535.51|533.31|535.51|533.31|534.85|532.65|0
1644350670000|2022-02-08 20:04:30|535.96|533.76|535.07|532.87|535.96|533.76|535.07|532.87|0
1644350680000|2022-02-08 20:04:40|535.73|533.53|535.29|533.09|535.73|533.53|535.29|533.09|0
1644350690000|2022-02-08 20:04:50|534.96|532.76|535.96|533.76|535.96|533.76|534.96|532.76|0
1644350700000|2022-02-08 20:05:00|535.73|533.53|536.18|533.98|536.18|533.98|535.73|533.53|0
1644350710000|2022-02-08 20:05:10|535.96|533.76|534.85|532.65|535.96|533.76|534.85|532.65|0
1644350720000|2022-02-08 20:05:20|535.07|532.87|534.85|532.65|535.07|532.87|534.4|532.2|0
1644350730000|2022-02-08 20:05:30|534.62|532.42|535.73|533.53|535.96|533.76|534.62|532.42|0
1644350740000|2022-02-08 20:05:40|535.51|533.31|535.07|532.87|535.51|533.31|535.07|532.87|0
1644350750000|2022-02-08 20:05:50|535.29|533.09|535.95|533.75|535.95|533.75|535.29|533.09|0
1644350760000|2022-02-08 20:06:00|536.18|533.98|537.06|534.86|537.06|534.86|535.95|533.75|0
1644350770000|2022-02-08 20:06:10|537.29|535.09|536.62|534.42|537.29|535.09|536.4|534.2|0
1644350780000|2022-02-08 20:06:20|537.06|534.86|537.51|535.31|537.51|535.31|537.06|534.86|0
1644350790000|2022-02-08 20:06:30|537.85|535.65|537.06|534.86|537.85|535.65|537.06|534.86|0
1644350800000|2022-02-08 20:06:40|537.51|535.31|537.51|535.31|537.95|535.75|537.29|535.09|0
1644350810000|2022-02-08 20:06:50|537.95|535.75|537.73|535.53|537.95|535.75|537.73|535.53|0
1644350820000|2022-02-08 20:07:00|537.51|535.31|538.17|535.97|538.17|535.97|537.51|535.31|0
1644350830000|2022-02-08 20:07:10|538.62|536.42|538.4|536.2|538.62|536.42|538.4|536.2|0
1644350840000|2022-02-08 20:07:20|538.51|536.31|537.95|535.75|538.62|536.42|537.95|535.75|0
1644350850000|2022-02-08 20:07:30|537.51|535.31|537.06|534.86|537.51|535.31|536.84|534.64|0
1644350860000|2022-02-08 20:07:40|537.18|534.98|537.06|534.86|537.18|534.98|537.06|534.86|0
1644350870000|2022-02-08 20:07:50|536.84|534.64|536.62|534.42|536.84|534.64|536.51|534.31|0
1644350880000|2022-02-08 20:08:00|536.4|534.2|536.4|534.2|536.4|534.2|536.4|534.2|0
1644350890000|2022-02-08 20:08:10|536.62|534.42|537.51|535.31|537.51|535.31|536.62|534.42|0
1644350900000|2022-02-08 20:08:20|537.73|535.53|537.29|535.09|537.73|535.53|537.06|534.86|0
1644350910000|2022-02-08 20:08:30|537.51|535.31|537.29|535.09|537.51|535.31|537.29|535.09|0
1644350920000|2022-02-08 20:08:40|537.85|535.65|537.29|535.09|537.85|535.65|537.29|535.09|0
1644350930000|2022-02-08 20:08:50|537.73|535.53|537.73|535.53|537.95|535.75|537.73|535.53|0
1644350940000|2022-02-08 20:09:00|537.51|535.31|536.18|533.98|537.51|535.31|536.18|533.98|0
1644350950000|2022-02-08 20:09:10|536.4|534.2|536.4|534.2|536.62|534.42|536.4|534.2|0
1644350960000|2022-02-08 20:09:20|536.18|533.98|536.18|533.98|536.4|534.2|536.18|533.98|0
1644350970000|2022-02-08 20:09:30|535.95|533.75|536.18|533.98|536.18|533.98|535.73|533.53|0
1644350980000|2022-02-08 20:09:40|535.73|533.53|533.07|530.87|535.73|533.53|533.07|530.87|0
1644350990000|2022-02-08 20:09:50|533.29|531.09|533.52|531.32|533.52|531.32|533.29|531.09|0
1644351000000|2022-02-08 20:10:00|533.74|531.54|533.96|531.76|533.96|531.76|533.52|531.32|0
1644351010000|2022-02-08 20:10:10|533.52|531.32|531.75|529.55|533.52|531.32|531.3|529.1|0
1644351020000|2022-02-08 20:10:20|532.19|529.99|532.41|530.21|532.41|530.21|531.97|529.77|0
1644351030000|2022-02-08 20:10:30|532.52|530.32|530.86|528.66|532.52|530.32|530.86|528.66|0
1644351040000|2022-02-08 20:10:40|530.31|528.11|529.53|527.33|530.42|528.22|529.53|527.33|0
1644351050000|2022-02-08 20:10:50|529.31|527.11|529.53|527.33|529.53|527.33|529.31|527.11|0
1644351060000|2022-02-08 20:11:00|528.43|526.23|527.11|524.91|528.43|526.23|527.11|524.91|0
1644351070000|2022-02-08 20:11:10|526.89|524.69|526.67|524.47|527.11|524.91|526.67|524.47|0
1644351090000|2022-02-08 20:11:30|526.89|524.69|526.44|524.24|526.89|524.69|526.44|524.24|0
1644351100000|2022-02-08 20:11:40|526.67|524.47|526.22|524.02|526.67|524.47|526.22|524.02|0
1644351110000|2022-02-08 20:11:50|525.56|523.36|525.34|523.14|525.78|523.58|525.34|523.14|0
1644351120000|2022-02-08 20:12:00|524.68|522.48|523.8|521.6|524.68|522.48|523.8|521.6|0
1644351130000|2022-02-08 20:12:10|523.14|520.94|524.24|522.04|524.24|522.04|523.14|520.94|0
1644351140000|2022-02-08 20:12:20|524.02|521.82|524.24|522.04|524.24|522.04|524.02|521.82|0
1644351150000|2022-02-08 20:12:30|524.02|521.82|523.8|521.6|524.02|521.82|523.58|521.38|0
1644351160000|2022-02-08 20:12:40|522.97|520.77|522.97|520.77|523.19|520.99|522.97|520.77|0
1644351170000|2022-02-08 20:12:50|522.52|520.32|523.8|521.6|523.8|521.6|522.52|520.32|0
1644351180000|2022-02-08 20:13:00|523.36|521.16|524.02|521.82|524.02|521.82|523.36|521.16|0
1644351190000|2022-02-08 20:13:10|523.36|521.16|523.48|521.28|523.58|521.38|523.36|521.16|0
1644351200000|2022-02-08 20:13:20|523.8|521.6|524.02|521.82|524.02|521.82|523.58|521.38|0
1644351210000|2022-02-08 20:13:30|523.8|521.6|522.7|520.5|523.8|521.6|522.7|520.5|0
1644351220000|2022-02-08 20:13:40|523.14|520.94|523.14|520.94|523.14|520.94|523.14|520.94|0
1644351230000|2022-02-08 20:13:50|522.92|520.72|522.92|520.72|523.14|520.94|522.92|520.72|0
1644351240000|2022-02-08 20:14:00|522.04|519.84|522.04|519.84|522.26|520.06|522.04|519.84|0
1644351250000|2022-02-08 20:14:10|521.6|519.4|522.26|520.06|522.26|520.06|521.6|519.4|0
1644351260000|2022-02-08 20:14:20|522.04|519.84|522.48|520.28|522.48|520.28|522.04|519.84|0
1644351270000|2022-02-08 20:14:30|522.04|519.84|522.26|520.06|522.48|520.28|522.04|519.84|0
1644351280000|2022-02-08 20:14:40|522.04|519.84|521.38|519.18|522.04|519.84|520.72|518.52|0
1644351290000|2022-02-08 20:14:50|521.82|519.62|521.38|519.18|521.82|519.62|521.38|519.18|0
1644351300000|2022-02-08 20:15:00|521.5|519.3|521.38|519.18|521.6|519.4|521.38|519.18|0
1644351310000|2022-02-08 20:15:10|521.82|519.62|521.38|519.18|521.82|519.62|521.38|519.18|0
1644351320000|2022-02-08 20:15:20|520.06|517.86|519.63|517.43|520.06|517.86|519.41|517.21|0
1644351330000|2022-02-08 20:15:30|520.28|518.08|519.41|517.21|520.28|518.08|519.19|516.99|0
1644351340000|2022-02-08 20:15:40|519.19|516.99|519.41|517.21|519.63|517.43|519.19|516.99|0
1644351350000|2022-02-08 20:15:50|519.63|517.43|519.41|517.21|519.63|517.43|519.41|517.21|0
1644351360000|2022-02-08 20:16:00|519.63|517.43|519.19|516.99|519.63|517.43|519.19|516.99|0
1644351370000|2022-02-08 20:16:10|519.41|517.21|519.19|516.99|519.41|517.21|519.19|516.99|0
1644351380000|2022-02-08 20:16:20|518.97|516.77|518.53|516.33|518.97|516.77|518.53|516.33|0
1644351390000|2022-02-08 20:16:30|518.75|516.55|519.41|517.21|519.41|517.21|518.53|516.33|0
1644351400000|2022-02-08 20:16:40|519.19|516.99|519.3|517.1|519.41|517.21|519.19|516.99|0
1644351410000|2022-02-08 20:16:50|520.84|518.64|521.06|518.86|521.16|518.96|520.72|518.52|0
1644351420000|2022-02-08 20:17:00|520.72|518.52|520.28|518.08|520.72|518.52|520.28|518.08|0
1644351430000|2022-02-08 20:17:10|521.38|519.18|522.26|520.06|522.26|520.06|521.16|518.96|0
1644351440000|2022-02-08 20:17:20|522.04|519.84|522.26|520.06|522.26|520.06|522.04|519.84|0
1644351450000|2022-02-08 20:17:30|522.48|520.28|522.26|520.06|522.48|520.28|522.16|519.96|0
1644351460000|2022-02-08 20:17:40|522.7|520.5|522.26|520.06|522.7|520.5|522.26|520.06|0
1644351470000|2022-02-08 20:17:50|521.82|519.62|522.04|519.84|522.04|519.84|521.82|519.62|0
1644351480000|2022-02-08 20:18:00|522.26|520.06|520.94|518.74|522.26|520.06|520.94|518.74|0
1644351490000|2022-02-08 20:18:10|521.16|518.96|520.72|518.52|521.6|519.4|520.72|518.52|0
1644351500000|2022-02-08 20:18:20|520.94|518.74|519.41|517.21|520.94|518.74|519.41|517.21|0
1644351510000|2022-02-08 20:18:30|519.19|516.99|518.97|516.77|519.19|516.99|518.75|516.55|0
1644351520000|2022-02-08 20:18:40|518.31|516.11|519.19|516.99|519.19|516.99|518.31|516.11|0
1644351530000|2022-02-08 20:18:50|518.97|516.77|518.97|516.77|518.97|516.77|518.75|516.55|0
1644351540000|2022-02-08 20:19:00|519.4|517.2|519.19|516.99|519.4|517.2|519.19|516.99|0
1644351550000|2022-02-08 20:19:10|519.62|517.42|519.52|517.32|519.62|517.42|519.52|517.32|0
1644351560000|2022-02-08 20:19:20|519.84|517.64|519.84|517.64|519.84|517.64|519.62|517.42|0
1644351570000|2022-02-08 20:19:30|520.06|517.86|519.84|517.64|520.28|518.08|519.84|517.64|0
1644351580000|2022-02-08 20:19:40|520.18|517.98|519.74|517.54|520.18|517.98|519.62|517.42|0
1644351590000|2022-02-08 20:19:50|519.62|517.42|519.84|517.64|519.84|517.64|519.62|517.42|0
1644351600000|2022-02-08 20:20:00|520.72|518.52|520.06|517.86|520.72|518.52|519.84|517.64|0
1644351610000|2022-02-08 20:20:10|520.28|518.08|520.06|517.86|520.28|518.08|519.84|517.64|0
1644351620000|2022-02-08 20:20:20|519.62|517.42|519.84|517.64|519.84|517.64|519.4|517.2|0
1644351630000|2022-02-08 20:20:30|520.06|517.86|520.18|517.98|520.18|517.98|519.84|517.64|0
1644351640000|2022-02-08 20:20:40|519.84|517.64|519.84|517.64|519.84|517.64|519.62|517.42|0
1644351650000|2022-02-08 20:20:50|520.72|518.52|521.6|519.4|522.04|519.84|520.72|518.52|0
1644351660000|2022-02-08 20:21:00|521.82|519.62|521.6|519.4|521.82|519.62|521.38|519.18|0
1644351670000|2022-02-08 20:21:10|522.48|520.28|523.8|521.6|523.8|521.6|522.48|520.28|0
1644351680000|2022-02-08 20:21:20|522.92|520.72|523.03|520.83|523.03|520.83|522.7|520.5|0
1644351690000|2022-02-08 20:21:30|523.14|520.94|523.14|520.94|523.14|520.94|522.92|520.72|0
1644351700000|2022-02-08 20:21:40|523.36|521.16|523.58|521.38|523.58|521.38|522.92|520.72|0
1644351710000|2022-02-08 20:21:50|523.36|521.16|523.14|520.94|523.8|521.6|523.14|520.94|0
1644351720000|2022-02-08 20:22:00|523.36|521.16|521.6|519.4|523.36|521.16|521.6|519.4|0
1644351730000|2022-02-08 20:22:10|521.82|519.62|522.04|519.84|522.04|519.84|521.6|519.4|0
1644351740000|2022-02-08 20:22:20|522.26|520.06|521.6|519.4|522.26|520.06|521.6|519.4|0
1644351750000|2022-02-08 20:22:30|521.38|519.18|522.48|520.28|522.48|520.28|521.38|519.18|0
1644351760000|2022-02-08 20:22:40|522.04|519.84|522.26|520.06|522.7|520.5|522.04|519.84|0
1644351770000|2022-02-08 20:22:50|522.04|519.84|521.82|519.62|522.04|519.84|521.82|519.62|0
1644351780000|2022-02-08 20:23:00|522.04|519.84|522.48|520.28|522.7|520.5|522.04|519.84|0
1644351790000|2022-02-08 20:23:10|522.37|520.17|522.48|520.28|522.48|520.28|522.37|520.17|0
1644351800000|2022-02-08 20:23:20|522.37|520.17|522.04|519.84|522.37|520.17|522.04|519.84|0
1644351810000|2022-02-08 20:23:30|521.82|519.62|522.26|520.06|522.48|520.28|521.82|519.62|0
1644351820000|2022-02-08 20:23:40|522.48|520.28|523.36|521.16|523.36|521.16|522.26|520.06|0
1644351830000|2022-02-08 20:23:50|523.25|521.05|522.92|520.72|523.25|521.05|522.92|520.72|0
1644351840000|2022-02-08 20:24:00|522.48|520.28|522.04|519.84|522.92|520.72|522.04|519.84|0
1644351850000|2022-02-08 20:24:10|522.48|520.28|522.7|520.5|522.92|520.72|522.26|520.06|0
1644351860000|2022-02-08 20:24:20|522.48|520.28|522.92|520.72|522.92|520.72|522.48|520.28|0
1644351870000|2022-02-08 20:24:30|522.7|520.5|522.92|520.72|522.92|520.72|522.48|520.28|0
1644351880000|2022-02-08 20:24:40|523.14|520.94|523.14|520.94|523.14|520.94|522.92|520.72|0
1644351890000|2022-02-08 20:24:50|522.92|520.72|522.48|520.28|522.92|520.72|522.48|520.28|0
1644351900000|2022-02-08 20:25:00|522.26|520.06|522.26|520.06|522.26|520.06|522.04|519.84|0
1644351910000|2022-02-08 20:25:10|522.92|520.72|522.92|520.72|523.14|520.94|522.92|520.72|0
1644351920000|2022-02-08 20:25:20|523.14|520.94|524.9|522.7|524.9|522.7|523.14|520.94|0
1644351930000|2022-02-08 20:25:30|525.56|523.36|525.12|522.92|525.56|523.36|524.9|522.7|0
1644351940000|2022-02-08 20:25:40|524.9|522.7|524.9|522.7|525.34|523.14|524.9|522.7|0
1644351950000|2022-02-08 20:25:50|524.24|522.04|523.8|521.6|524.46|522.26|523.8|521.6|0
1644351960000|2022-02-08 20:26:00|523.58|521.38|524.13|521.93|524.24|522.04|523.58|521.38|0
1644351970000|2022-02-08 20:26:10|525.34|523.14|525.56|523.36|526|523.8|525.34|523.14|0
1644351980000|2022-02-08 20:26:20|525.78|523.58|526|523.8|526|523.8|525.78|523.58|0
1644351990000|2022-02-08 20:26:30|525.67|523.47|525.78|523.58|525.78|523.58|525.34|523.14|0
1644352000000|2022-02-08 20:26:40|525.67|523.47|524.24|522.04|525.67|523.47|524.24|522.04|0
1644352010000|2022-02-08 20:26:50|524.68|522.48|523.91|521.71|524.68|522.48|523.91|521.71|0
1644352020000|2022-02-08 20:27:00|523.14|520.94|523.91|521.71|523.91|521.71|523.14|520.94|0
1644352030000|2022-02-08 20:27:10|524.02|521.82|524.24|522.04|524.24|522.04|524.02|521.82|0
1644352040000|2022-02-08 20:27:20|524.02|521.82|524.24|522.04|524.46|522.26|524.02|521.82|0
1644352050000|2022-02-08 20:27:30|524.46|522.26|524.46|522.26|524.46|522.26|524.24|522.04|0
1644352060000|2022-02-08 20:27:40|524.24|522.04|524.46|522.26|524.46|522.26|524.24|522.04|0
1644352070000|2022-02-08 20:27:50|524.68|522.48|524.46|522.26|524.68|522.48|524.46|522.26|0
1644352080000|2022-02-08 20:28:00|524.9|522.7|524.9|522.7|524.9|522.7|524.24|522.04|0
1644352090000|2022-02-08 20:28:10|525.56|523.36|525.12|522.92|526.66|524.46|525.12|522.92|0
1644352100000|2022-02-08 20:28:20|525.34|523.14|524.68|522.48|525.34|523.14|524.46|522.26|0
1644352110000|2022-02-08 20:28:30|525.12|522.92|525.78|523.58|526|523.8|525.12|522.92|0
1644352120000|2022-02-08 20:28:40|526.22|524.02|525.78|523.58|526.22|524.02|525.78|523.58|0
1644352130000|2022-02-08 20:28:50|525.56|523.36|526.22|524.02|526.22|524.02|525.56|523.36|0
1644352140000|2022-02-08 20:29:00|526|523.8|525.78|523.58|526|523.8|525.56|523.36|0
1644352150000|2022-02-08 20:29:10|525.89|523.69|526.22|524.02|526.22|524.02|525.89|523.69|0
1644352160000|2022-02-08 20:29:20|526.56|524.36|526.44|524.24|526.56|524.36|526.44|524.24|0
1644352170000|2022-02-08 20:29:30|525.89|523.69|525.12|522.92|525.89|523.69|525.12|522.92|0
1644352180000|2022-02-08 20:29:40|524.9|522.7|524.9|522.7|525.12|522.92|524.9|522.7|0
1644352190000|2022-02-08 20:29:50|524.68|522.48|524.68|522.48|524.68|522.48|524.68|522.48|0
1644352200000|2022-02-08 20:30:00|524.02|521.82|523.14|520.94|524.02|521.82|522.7|520.5|0
1644352210000|2022-02-08 20:30:10|522.92|520.72|522.7|520.5|523.14|520.94|522.7|520.5|0
1644352220000|2022-02-08 20:30:20|523.36|521.16|523.58|521.38|523.58|521.38|523.36|521.16|0
1644352230000|2022-02-08 20:30:30|523.8|521.6|524.24|522.04|524.24|522.04|523.8|521.6|0
1644352240000|2022-02-08 20:30:40|524.9|522.7|523.58|521.38|524.9|522.7|523.58|521.38|0
1644352250000|2022-02-08 20:30:50|523.25|521.05|522.92|520.72|523.58|521.38|522.92|520.72|0
1644352260000|2022-02-08 20:31:00|522.48|520.28|522.26|520.06|522.48|520.28|522.04|519.84|0
1644352270000|2022-02-08 20:31:10|522.48|520.28|522.48|520.28|522.48|520.28|522.04|519.84|0
1644352280000|2022-02-08 20:31:20|522.26|520.06|522.48|520.28|522.48|520.28|522.04|519.84|0
1644352290000|2022-02-08 20:31:30|522.7|520.5|522.48|520.28|522.7|520.5|522.04|519.84|0
1644352300000|2022-02-08 20:31:40|522.26|520.06|522.48|520.28|522.48|520.28|522.26|520.06|0
1644352310000|2022-02-08 20:31:50|522.26|520.06|522.48|520.28|522.7|520.5|522.26|520.06|0
1644352320000|2022-02-08 20:32:00|522.7|520.5|522.92|520.72|522.92|520.72|522.7|520.5|0
1644352330000|2022-02-08 20:32:10|523.14|520.94|522.7|520.5|523.14|520.94|522.7|520.5|0
1644352340000|2022-02-08 20:32:20|521.82|519.62|520.94|518.74|521.82|519.62|520.94|518.74|0
1644352350000|2022-02-08 20:32:30|521.38|519.18|520.94|518.74|521.38|519.18|520.72|518.52|0
1644352360000|2022-02-08 20:32:40|520.72|518.52|520.5|518.3|520.72|518.52|520.5|518.3|0
1644352370000|2022-02-08 20:32:50|520.72|518.52|520.5|518.3|520.72|518.52|520.5|518.3|0
1644352380000|2022-02-08 20:33:00|520.72|518.52|519.18|516.98|520.72|518.52|518.96|516.76|0
1644352390000|2022-02-08 20:33:10|518.96|516.76|519.18|516.98|519.4|517.2|518.96|516.76|0
1644352400000|2022-02-08 20:33:20|519.4|517.2|519.18|516.98|519.4|517.2|518.96|516.76|0
1644352410000|2022-02-08 20:33:30|519.4|517.2|519.4|517.2|519.62|517.42|519.4|517.2|0
1644352420000|2022-02-08 20:33:40|518.86|516.66|518.74|516.54|519.18|516.98|518.74|516.54|0
1644352430000|2022-02-08 20:33:50|518.52|516.32|518.74|516.54|518.74|516.54|518.42|516.22|0
1644352440000|2022-02-08 20:34:00|518.52|516.32|518.86|516.66|518.86|516.66|518.52|516.32|0
1644352450000|2022-02-08 20:34:10|518.96|516.76|517.21|515.01|518.96|516.76|517.21|515.01|0
1644352460000|2022-02-08 20:34:20|517.43|515.23|517.43|515.23|517.65|515.45|517.43|515.23|0
1644352470000|2022-02-08 20:34:30|517.21|515.01|516.77|514.57|517.21|515.01|516.33|514.13|0
1644352480000|2022-02-08 20:34:40|516.55|514.35|517.87|515.67|517.87|515.67|516.55|514.35|0
1644352490000|2022-02-08 20:34:50|518.96|516.76|518.09|515.89|518.96|516.76|518.09|515.89|0
1644352500000|2022-02-08 20:35:00|518.3|516.1|520.72|518.52|520.72|518.52|518.3|516.1|0
1644352510000|2022-02-08 20:35:10|519.84|517.64|520.28|518.08|520.28|518.08|519.84|517.64|0
1644352520000|2022-02-08 20:35:20|520.5|518.3|520.28|518.08|520.72|518.52|520.28|518.08|0
1644352530000|2022-02-08 20:35:30|520.5|518.3|518.64|516.44|520.5|518.3|518.64|516.44|0
1644352540000|2022-02-08 20:35:40|518.74|516.54|518.52|516.32|518.74|516.54|518.3|516.1|0
1644352550000|2022-02-08 20:35:50|518.74|516.54|518.86|516.66|519.18|516.98|518.74|516.54|0
1644352560000|2022-02-08 20:36:00|518.52|516.32|520.39|518.19|520.39|518.19|518.52|516.32|0
1644352570000|2022-02-08 20:36:10|519.84|517.64|519.62|517.42|519.84|517.64|519.62|517.42|0
1644352580000|2022-02-08 20:36:20|520.72|518.52|521.38|519.18|521.38|519.18|520.61|518.41|0
1644352590000|2022-02-08 20:36:30|521.16|518.96|520.5|518.3|521.16|518.96|520.5|518.3|0
1644352600000|2022-02-08 20:36:40|520.06|517.86|520.06|517.86|520.06|517.86|520.06|517.86|0
1644352610000|2022-02-08 20:36:50|520.28|518.08|520.06|517.86|520.28|518.08|519.95|517.75|0
1644352620000|2022-02-08 20:37:00|520.39|518.19|520.5|518.3|520.5|518.3|520.39|518.19|0
1644352630000|2022-02-08 20:37:10|520.06|517.86|519.84|517.64|520.06|517.86|519.84|517.64|0
1644352640000|2022-02-08 20:37:20|519.62|517.42|519.18|516.98|519.62|517.42|519.18|516.98|0
1644352650000|2022-02-08 20:37:30|519.08|516.88|518.74|516.54|519.08|516.88|518.64|516.44|0
1644352660000|2022-02-08 20:37:40|519.18|516.98|519.18|516.98|519.18|516.98|518.96|516.76|0
1644352670000|2022-02-08 20:37:50|519.84|517.64|519.84|517.64|520.28|518.08|519.84|517.64|0
1644352680000|2022-02-08 20:38:00|520.28|518.08|521.38|519.18|521.38|519.18|520.28|518.08|0
1644352690000|2022-02-08 20:38:10|521.16|518.96|521.6|519.4|521.6|519.4|520.94|518.74|0
1644352700000|2022-02-08 20:38:20|522.7|520.5|522.7|520.5|522.7|520.5|522.48|520.28|0
1644352710000|2022-02-08 20:38:30|522.48|520.28|523.36|521.16|523.36|521.16|522.48|520.28|0
1644352720000|2022-02-08 20:38:40|522.92|520.72|522.7|520.5|522.92|520.72|522.48|520.28|0
1644352730000|2022-02-08 20:38:50|522.26|520.06|522.7|520.5|522.7|520.5|522.26|520.06|0
1644352740000|2022-02-08 20:39:00|522.26|520.06|522.26|520.06|522.26|520.06|522.04|519.84|0
1644352750000|2022-02-08 20:39:10|521.71|519.51|521.38|519.18|521.71|519.51|521.38|519.18|0
1644352760000|2022-02-08 20:39:20|520.94|518.74|520.94|518.74|520.94|518.74|520.83|518.63|0
1644352770000|2022-02-08 20:39:30|521.05|518.85|521.16|518.96|521.38|519.18|521.05|518.85|0
1644352780000|2022-02-08 20:39:40|520.94|518.74|520.83|518.63|520.94|518.74|520.72|518.52|0
1644352790000|2022-02-08 20:39:50|521.16|518.96|520.5|518.3|521.16|518.96|520.28|518.08|0
1644352800000|2022-02-08 20:40:00|520.28|518.08|519.4|517.2|520.28|518.08|519.4|517.2|0
1644352810000|2022-02-08 20:40:10|519.18|516.98|518.52|516.32|519.18|516.98|518.52|516.32|0
1644352820000|2022-02-08 20:40:20|518.3|516.1|517.87|515.67|518.3|516.1|517.87|515.67|0
1644352830000|2022-02-08 20:40:30|517.43|515.23|516.99|514.79|517.43|515.23|516.99|514.79|0
1644352840000|2022-02-08 20:40:40|517.21|515.01|517.43|515.23|517.43|515.23|516.99|514.79|0
1644352850000|2022-02-08 20:40:50|517.21|515.01|517.21|515.01|517.21|515.01|516.99|514.79|0
1644352860000|2022-02-08 20:41:00|516.77|514.57|516.33|514.13|516.77|514.57|515.57|513.37|0
1644352870000|2022-02-08 20:41:10|516.11|513.91|515.67|513.47|516.11|513.91|515.67|513.47|0
1644352880000|2022-02-08 20:41:20|516.77|514.57|517.65|515.45|517.65|515.45|516.77|514.57|0
1644352890000|2022-02-08 20:41:30|518.08|515.88|518.52|516.32|518.74|516.54|518.08|515.88|0
1644352900000|2022-02-08 20:41:40|518.3|516.1|517.98|515.78|518.52|516.32|517.98|515.78|0
1644352910000|2022-02-08 20:41:50|517.86|515.66|518.08|515.88|518.08|515.88|517.76|515.56|0
1644352920000|2022-02-08 20:42:00|517.86|515.66|517.43|515.23|517.86|515.66|517.21|515.01|0
1644352930000|2022-02-08 20:42:10|517.21|515.01|517.21|515.01|517.21|515.01|517.21|515.01|0
1644352940000|2022-02-08 20:42:20|516.99|514.79|516.11|513.91|516.99|514.79|516.11|513.91|0
1644352950000|2022-02-08 20:42:30|516.33|514.13|516.99|514.79|516.99|514.79|516.33|514.13|0
1644352960000|2022-02-08 20:42:40|516.88|514.68|517.21|515.01|517.21|515.01|516.55|514.35|0
1644352970000|2022-02-08 20:42:50|517.32|515.12|516.55|514.35|517.43|515.23|516.55|514.35|0
1644352980000|2022-02-08 20:43:00|516.99|514.79|517.43|515.23|517.43|515.23|516.99|514.79|0
1644352990000|2022-02-08 20:43:10|517.21|515.01|516.77|514.57|517.43|515.23|516.77|514.57|0
1644353000000|2022-02-08 20:43:20|516.55|514.35|516.99|514.79|516.99|514.79|516.55|514.35|0
1644353010000|2022-02-08 20:43:30|516.77|514.57|516.11|513.91|516.77|514.57|515.89|513.69|0
1644353020000|2022-02-08 20:43:40|516.55|514.35|516.77|514.57|516.77|514.57|516.33|514.13|0
1644353030000|2022-02-08 20:43:50|516.66|514.46|517.21|515.01|517.21|515.01|516.66|514.46|0
1644353040000|2022-02-08 20:44:00|517.43|515.23|518.96|516.76|518.96|516.76|517.43|515.23|0
1644353050000|2022-02-08 20:44:10|519.4|517.2|519.4|517.2|519.4|517.2|518.96|516.76|0
1644353060000|2022-02-08 20:44:20|519.18|516.98|518.96|516.76|519.18|516.98|518.3|516.1|0
1644353070000|2022-02-08 20:44:30|519.18|516.98|519.4|517.2|519.4|517.2|518.96|516.76|0
1644353080000|2022-02-08 20:44:40|519.62|517.42|520.5|518.3|520.5|518.3|519.62|517.42|0
1644353090000|2022-02-08 20:44:50|520.72|518.52|520.72|518.52|520.72|518.52|520.72|518.52|0
1644353100000|2022-02-08 20:45:00|520.5|518.3|521.16|518.96|522.04|519.84|520.5|518.3|0
1644353110000|2022-02-08 20:45:10|520.94|518.74|522.47|520.27|522.47|520.27|520.94|518.74|0
1644353120000|2022-02-08 20:45:20|522.69|520.49|522.03|519.83|522.69|520.49|521.82|519.62|0
1644353130000|2022-02-08 20:45:30|522.25|520.05|523.79|521.59|523.79|521.59|522.25|520.05|0
1644353140000|2022-02-08 20:45:40|523.57|521.37|523.57|521.37|523.79|521.59|523.35|521.15|0
1644353150000|2022-02-08 20:45:50|523.13|520.93|523.35|521.15|523.35|521.15|523.13|520.93|0
1644353160000|2022-02-08 20:46:00|522.25|520.05|521.81|519.61|522.25|520.05|521.81|519.61|0
1644353170000|2022-02-08 20:46:10|522.03|519.83|521.38|519.18|522.03|519.83|521.16|518.96|0
1644353180000|2022-02-08 20:46:20|521.6|519.4|521.16|518.96|521.6|519.4|521.16|518.96|0
1644353190000|2022-02-08 20:46:30|521.27|519.07|520.72|518.52|521.27|519.07|520.72|518.52|0
1644353200000|2022-02-08 20:46:40|520.61|518.41|519.84|517.64|520.61|518.41|519.62|517.42|0
1644353210000|2022-02-08 20:46:50|520.06|517.86|520.06|517.86|520.28|518.08|520.06|517.86|0
1644353220000|2022-02-08 20:47:00|520.72|518.52|522.03|519.83|522.03|519.83|520.72|518.52|0
1644353230000|2022-02-08 20:47:10|521.16|518.96|521.81|519.61|521.81|519.61|521.16|518.96|0
1644353240000|2022-02-08 20:47:20|520.94|518.74|519.84|517.64|521.38|519.18|519.84|517.64|0
1644353250000|2022-02-08 20:47:30|520.06|517.86|520.5|518.3|520.5|518.3|520.06|517.86|0
1644353260000|2022-02-08 20:47:40|520.72|518.52|519.62|517.42|520.72|518.52|519.62|517.42|0
1644353270000|2022-02-08 20:47:50|519.18|516.98|519.18|516.98|519.18|516.98|519.07|516.87|0
1644353280000|2022-02-08 20:48:00|518.96|516.76|518.3|516.1|518.96|516.76|518.08|515.88|0
1644353290000|2022-02-08 20:48:10|518.52|516.32|518.52|516.32|518.74|516.54|518.3|516.1|0
1644353300000|2022-02-08 20:48:20|517.64|515.44|518.74|516.54|518.74|516.54|517.64|515.44|0
1644353310000|2022-02-08 20:48:30|519.62|517.42|519.84|517.64|520.06|517.86|519.62|517.42|0
1644353320000|2022-02-08 20:48:40|519.62|517.42|518.42|516.22|519.62|517.42|518.3|516.1|0
1644353330000|2022-02-08 20:48:50|518.08|515.88|517.86|515.66|518.52|516.32|517.86|515.66|0
1644353340000|2022-02-08 20:49:00|518.08|515.88|517.42|515.22|518.08|515.88|517.42|515.22|0
1644353350000|2022-02-08 20:49:10|516.77|514.57|517.42|515.22|517.86|515.66|516.77|514.57|0
1644353360000|2022-02-08 20:49:20|518.42|516.22|518.96|516.76|518.96|516.76|518.42|516.22|0
1644353370000|2022-02-08 20:49:30|520.06|517.86|520.61|518.41|520.61|518.41|519.62|517.42|0
1644353380000|2022-02-08 20:49:40|520.28|518.08|520.5|518.3|520.72|518.52|520.28|518.08|0
1644353390000|2022-02-08 20:49:50|520.06|517.86|519.29|517.09|520.06|517.86|519.29|517.09|0
1644353400000|2022-02-08 20:50:00|519.4|517.2|522.03|519.83|522.03|519.83|519.4|517.2|0
1644353410000|2022-02-08 20:50:10|520.94|518.74|522.47|520.27|522.47|520.27|520.94|518.74|0
1644353420000|2022-02-08 20:50:20|521.93|519.73|521.59|519.39|522.69|520.49|521.59|519.39|0
1644353430000|2022-02-08 20:50:30|521.81|519.61|520.94|518.74|521.81|519.61|520.72|518.52|0
1644353440000|2022-02-08 20:50:40|520.5|518.3|520.72|518.52|520.94|518.74|520.5|518.3|0
1644353450000|2022-02-08 20:50:50|520.94|518.74|520.72|518.52|521.15|518.95|520.5|518.3|0
1644353460000|2022-02-08 20:51:00|520.06|517.86|521.37|519.17|521.37|519.17|520.06|517.86|0
1644353470000|2022-02-08 20:51:10|520.5|518.3|521.15|518.95|521.15|518.95|520.5|518.3|0
1644353480000|2022-02-08 20:51:20|521.05|518.85|520.61|518.41|521.05|518.85|520.28|518.08|0
1644353490000|2022-02-08 20:51:30|521.15|518.95|521.59|519.39|521.59|519.39|521.15|518.95|0
1644353500000|2022-02-08 20:51:40|521.81|519.61|521.59|519.39|521.81|519.61|521.37|519.17|0
1644353510000|2022-02-08 20:51:50|521.81|519.61|521.37|519.17|521.81|519.61|521.37|519.17|0
1644353520000|2022-02-08 20:52:00|521.81|519.61|521.15|518.95|522.69|520.49|521.15|518.95|0
1644353530000|2022-02-08 20:52:10|520.5|518.3|520.39|518.19|520.5|518.3|520.28|518.08|0
1644353540000|2022-02-08 20:52:20|519.62|517.42|519.84|517.64|520.83|518.63|519.62|517.42|0
1644353550000|2022-02-08 20:52:30|519.95|517.75|519.84|517.64|520.06|517.86|519.84|517.64|0
1644353560000|2022-02-08 20:52:40|519.18|516.98|518.3|516.1|519.18|516.98|518.3|516.1|0
1644353570000|2022-02-08 20:52:50|518.52|516.32|518.74|516.54|518.96|516.76|518.52|516.32|0
1644353580000|2022-02-08 20:53:00|517.86|515.66|518.08|515.88|518.52|516.32|517.86|515.66|0
1644353590000|2022-02-08 20:53:10|518.52|516.32|517.42|515.22|518.52|516.32|517.42|515.22|0
1644353600000|2022-02-08 20:53:20|518.08|515.88|517.86|515.66|518.08|515.88|517.42|515.22|0
1644353610000|2022-02-08 20:53:30|517.42|515.22|516.33|514.13|517.42|515.22|516.33|514.13|0
1644353620000|2022-02-08 20:53:40|515.89|513.69|516.55|514.35|516.55|514.35|515.67|513.47|0
1644353630000|2022-02-08 20:53:50|516.66|514.46|516.77|514.57|516.99|514.79|516.55|514.35|0
1644353640000|2022-02-08 20:54:00|516.55|514.35|516.99|514.79|516.99|514.79|516.11|513.91|0
1644353650000|2022-02-08 20:54:10|517.2|515|517.42|515.22|517.42|515.22|516.55|514.35|0
1644353660000|2022-02-08 20:54:20|517.2|515|517.42|515.22|517.42|515.22|517.2|515|0
1644353670000|2022-02-08 20:54:30|517.98|515.78|518.3|516.1|518.3|516.1|517.98|515.78|0
1644353680000|2022-02-08 20:54:40|517.86|515.66|513.05|510.85|517.86|515.66|513.05|510.85|0
1644353690000|2022-02-08 20:54:50|512.72|510.52|511.74|509.54|512.72|510.52|511.52|509.32|0
1644353700000|2022-02-08 20:55:00|512.17|509.97|511.08|508.88|513.05|510.85|511.08|508.88|0
1644353710000|2022-02-08 20:55:10|510.86|508.66|509.12|506.92|510.86|508.66|509.12|506.92|0
1644353720000|2022-02-08 20:55:20|509.56|507.36|509.56|507.36|509.56|507.36|509.34|507.14|0
1644353730000|2022-02-08 20:55:30|509.34|507.14|509.12|506.92|509.34|507.14|509.12|506.92|0
1644353740000|2022-02-08 20:55:40|508.9|506.7|509.34|507.14|509.34|507.14|508.9|506.7|0
1644353750000|2022-02-08 20:55:50|509.99|507.79|509.56|507.36|509.99|507.79|509.56|507.36|0
1644353760000|2022-02-08 20:56:00|511|508.8|509.32|507.12|511.22|509.02|509.32|507.12|0
1644353770000|2022-02-08 20:56:10|509.54|507.34|508.55|506.35|509.54|507.34|508.55|506.35|0
1644353780000|2022-02-08 20:56:20|508.11|505.91|508.55|506.35|508.55|506.35|507.89|505.69|0
1644353790000|2022-02-08 20:56:30|509.43|507.23|510.74|508.54|510.74|508.54|509.43|507.23|0
1644353800000|2022-02-08 20:56:40|510.96|508.76|511.4|509.2|511.4|509.2|510.96|508.76|0
1644353810000|2022-02-08 20:56:50|511.62|509.42|511.84|509.64|512.06|509.86|511.62|509.42|0
1644353820000|2022-02-08 20:57:00|511.4|509.2|512.72|510.52|512.72|510.52|511.4|509.2|0
1644353830000|2022-02-08 20:57:10|512.94|510.74|512.72|510.52|512.94|510.74|512.72|510.52|0
1644353840000|2022-02-08 20:57:20|512.94|510.74|512.94|510.74|512.94|510.74|512.72|510.52|0
1644353850000|2022-02-08 20:57:30|512.72|510.52|512.06|509.86|512.72|510.52|512.06|509.86|0
1644353860000|2022-02-08 20:57:40|511.84|509.64|512.5|510.3|512.5|510.3|511.84|509.64|0
1644353870000|2022-02-08 20:57:50|512.62|510.42|512.06|509.86|512.62|510.42|512.06|509.86|0
1644353880000|2022-02-08 20:58:00|511.96|509.76|512.72|510.52|513.16|510.96|511.96|509.76|0
1644353890000|2022-02-08 20:58:10|513.16|510.96|514.04|511.84|514.26|512.06|513.16|510.96|0
1644353900000|2022-02-08 20:58:20|513.38|511.18|514.26|512.06|514.26|512.06|513.38|511.18|0
1644353910000|2022-02-08 20:58:30|515.14|512.94|515.14|512.94|515.14|512.94|515.14|512.94|0
1644353920000|2022-02-08 20:58:40|515.36|513.16|515.36|513.16|515.36|513.16|514.92|512.72|0
1644353930000|2022-02-08 20:58:50|515.14|512.94|516.9|514.7|516.9|514.7|515.14|512.94|0
1644353940000|2022-02-08 20:59:00|515.58|513.38|516.9|514.7|516.9|514.7|515.58|513.38|0
1644353950000|2022-02-08 20:59:10|516.24|514.04|516.46|514.26|516.9|514.7|516.24|514.04|0
1644353960000|2022-02-08 20:59:20|516.24|514.04|515.14|512.94|516.24|514.04|515.14|512.94|0
1644353970000|2022-02-08 20:59:30|515.36|513.16|516.68|514.48|516.68|514.48|515.36|513.16|0
1644353980000|2022-02-08 20:59:40|516.46|514.26|517.34|515.14|517.34|515.14|516.46|514.26|0
1644353990000|2022-02-08 20:59:50|517.56|515.36|517.78|515.58|517.78|515.58|516.9|514.7|0
1644354000000|2022-02-08 21:00:00|516.68|514.48|517.12|514.92|517.12|514.92|516.68|514.48|0
1644354010000|2022-02-08 21:00:10|516.02|513.82|517.34|515.14|517.78|515.58|516.02|513.82|0
1644354020000|2022-02-08 21:00:20|517.56|515.36|518.01|515.81|518.01|515.81|517.56|515.36|0
1644354030000|2022-02-08 21:00:30|517.78|515.58|518.01|515.81|518.01|515.81|517.34|515.14|0
1644354040000|2022-02-08 21:00:40|517.78|515.58|517.56|515.36|517.78|515.58|517.56|515.36|0
1644354050000|2022-02-08 21:00:50|517.34|515.14|517.12|514.92|517.34|515.14|517.12|514.92|0
1644354060000|2022-02-08 21:01:00|516.9|514.7|516.02|513.82|516.9|514.7|516.02|513.82|0
1644354070000|2022-02-08 21:01:10|516.24|514.04|516.02|513.82|516.24|514.04|516.02|513.82|0
1644354080000|2022-02-08 21:01:20|515.8|513.6|515.8|513.6|515.8|513.6|515.8|513.6|0
1644354090000|2022-02-08 21:01:30|515.48|513.28|515.36|513.16|515.48|513.28|515.14|512.94|0
1644354100000|2022-02-08 21:01:40|515.14|512.94|515.36|513.16|515.36|513.16|515.14|512.94|0
1644354110000|2022-02-08 21:01:50|515.14|512.94|514.26|512.06|515.14|512.94|514.26|512.06|0
1644354120000|2022-02-08 21:02:00|514.48|512.28|514.48|512.28|514.48|512.28|514.26|512.06|0
1644354130000|2022-02-08 21:02:10|514.26|512.06|514.26|512.06|514.48|512.28|514.26|512.06|0
1644354140000|2022-02-08 21:02:20|514.7|512.5|514.26|512.06|514.7|512.5|514.04|511.84|0
1644354150000|2022-02-08 21:02:30|514.48|512.28|514.7|512.5|514.7|512.5|514.48|512.28|0
1644354160000|2022-02-08 21:02:40|514.48|512.28|514.26|512.06|514.48|512.28|514.26|512.06|0
1644354170000|2022-02-08 21:02:50|513.6|511.4|513.6|511.4|513.82|511.62|513.6|511.4|0
1644354180000|2022-02-08 21:03:00|513.82|511.62|513.82|511.62|513.82|511.62|513.82|511.62|0
1644354190000|2022-02-08 21:03:10|513.6|511.4|513.38|511.18|513.6|511.4|513.38|511.18|0
1644354200000|2022-02-08 21:03:20|513.16|510.96|513.38|511.18|513.38|511.18|513.16|510.96|0
1644354210000|2022-02-08 21:03:30|513.6|511.4|513.38|511.18|513.71|511.51|513.38|511.18|0
1644354220000|2022-02-08 21:03:40|513.16|510.96|513.38|511.18|513.38|511.18|513.16|510.96|0
1644354240000|2022-02-08 21:04:00|512.94|510.74|513.71|511.51|513.71|511.51|512.94|510.74|0
1644354250000|2022-02-08 21:04:10|513.6|511.4|513.38|511.18|513.6|511.4|513.38|511.18|0
1644354260000|2022-02-08 21:04:20|513.16|510.96|513.16|510.96|513.16|510.96|512.94|510.74|0
1644354270000|2022-02-08 21:04:30|512.94|510.74|512.94|510.74|512.94|510.74|512.72|510.52|0
1644354280000|2022-02-08 21:04:40|513.16|510.96|513.6|511.4|513.6|511.4|513.16|510.96|0
1644354290000|2022-02-08 21:04:50|513.38|511.18|513.16|510.96|513.38|511.18|513.16|510.96|0
1644354300000|2022-02-08 21:05:00|512.94|510.74|512.72|510.52|513.16|510.96|512.72|510.52|0
1644354310000|2022-02-08 21:05:10|512.5|510.3|512.28|510.08|512.5|510.3|512.06|509.86|0
1644354320000|2022-02-08 21:05:20|512.06|509.86|512.28|510.08|512.28|510.08|512.06|509.86|0
1644354330000|2022-02-08 21:05:30|512.06|509.86|512.06|509.86|512.28|510.08|512.06|509.86|0
1644354340000|2022-02-08 21:05:40|512.28|510.08|512.72|510.52|512.72|510.52|512.28|510.08|0
1644354350000|2022-02-08 21:05:50|512.94|510.74|512.94|510.74|512.94|510.74|512.94|510.74|0
1644354360000|2022-02-08 21:06:00|512.72|510.52|512.94|510.74|512.94|510.74|512.5|510.3|0
1644354380000|2022-02-08 21:06:20|512.83|510.63|513.05|510.85|513.05|510.85|512.83|510.63|0
1644354390000|2022-02-08 21:06:30|512.94|510.74|512.94|510.74|512.94|510.74|512.94|510.74|0
1644354410000|2022-02-08 21:06:50|512.72|510.52|512.28|510.08|512.72|510.52|512.28|510.08|0
1644354420000|2022-02-08 21:07:00|512.06|509.86|511.84|509.64|512.06|509.86|511.84|509.64|0
1644354430000|2022-02-08 21:07:10|511.62|509.42|511.18|508.98|511.62|509.42|511.18|508.98|0
1644354450000|2022-02-08 21:07:30|510.96|508.76|510.74|508.54|510.96|508.76|510.74|508.54|0
1644354460000|2022-02-08 21:07:40|510.52|508.32|510.3|508.1|510.52|508.32|510.3|508.1|0
1644354470000|2022-02-08 21:07:50|510.52|508.32|510.08|507.88|510.52|508.32|510.08|507.88|0
1644354480000|2022-02-08 21:08:00|510.3|508.1|510.08|507.88|510.3|508.1|510.08|507.88|0
1644354490000|2022-02-08 21:08:10|509.86|507.66|509.86|507.66|509.86|507.66|509.86|507.66|0
1644354500000|2022-02-08 21:08:20|509.65|507.45|509.43|507.23|509.65|507.45|509.43|507.23|0
1644354510000|2022-02-08 21:08:30|509.21|507.01|509.21|507.01|509.43|507.23|509.21|507.01|0
1644354520000|2022-02-08 21:08:40|509.43|507.23|509.43|507.23|509.43|507.23|509.43|507.23|0
1644354530000|2022-02-08 21:08:50|509.65|507.45|510.3|508.1|510.52|508.32|509.65|507.45|0
1644354540000|2022-02-08 21:09:00|510.52|508.32|510.52|508.32|510.52|508.32|510.52|508.32|0
1644354550000|2022-02-08 21:09:10|510.74|508.54|510.96|508.76|510.96|508.76|510.52|508.32|0
1644354560000|2022-02-08 21:09:20|511.18|508.98|511.08|508.88|511.4|509.2|511.08|508.88|0
1644354570000|2022-02-08 21:09:30|510.96|508.76|511.18|508.98|511.18|508.98|510.74|508.54|0
1644354580000|2022-02-08 21:09:40|511.4|509.2|510.74|508.54|511.4|509.2|510.74|508.54|0
1644354590000|2022-02-08 21:09:50|510.3|508.1|510.52|508.32|510.52|508.32|510.3|508.1|0
1644354600000|2022-02-08 21:10:00|510.74|508.54|510.08|507.88|510.74|508.54|509.98|507.78|0
1644354610000|2022-02-08 21:10:10|510.3|508.1|510.08|507.88|510.3|508.1|509.86|507.66|0
1644354620000|2022-02-08 21:10:20|510.2|508|510.3|508.1|510.3|508.1|510.08|507.88|0
1644354630000|2022-02-08 21:10:30|510.08|507.88|510.52|508.32|510.52|508.32|510.08|507.88|0
1644354640000|2022-02-08 21:10:40|510.74|508.54|510.74|508.54|510.74|508.54|510.52|508.32|0
1644354650000|2022-02-08 21:10:50|510.96|508.76|510.74|508.54|510.96|508.76|510.74|508.54|0
1644354660000|2022-02-08 21:11:00|510.52|508.32|510.52|508.32|510.52|508.32|510.3|508.1|0
1644354670000|2022-02-08 21:11:10|510.64|508.44|510.64|508.44|510.64|508.44|510.64|508.44|0
1644354680000|2022-02-08 21:11:20|510.74|508.54|510.74|508.54|511.18|508.98|510.74|508.54|0
1644354690000|2022-02-08 21:11:30|510.3|508.1|510.74|508.54|510.74|508.54|510.3|508.1|0
1644354700000|2022-02-08 21:11:40|510.96|508.76|510.96|508.76|510.96|508.76|510.74|508.54|0
1644354710000|2022-02-08 21:11:50|511.18|508.98|511.29|509.09|511.29|509.09|511.18|508.98|0
1644354720000|2022-02-08 21:12:00|511.4|509.2|510.74|508.54|511.4|509.2|510.52|508.32|0
1644354730000|2022-02-08 21:12:10|510.96|508.76|511.18|508.98|511.18|508.98|510.96|508.76|0
1644354740000|2022-02-08 21:12:20|511.4|509.2|511.4|509.2|511.4|509.2|511.4|509.2|0
1644354780000|2022-02-08 21:13:00|512.06|509.86|511.84|509.64|512.06|509.86|511.73|509.53|0
1644354790000|2022-02-08 21:13:10|512.28|510.08|512.28|510.08|512.28|510.08|512.06|509.86|0
1644354800000|2022-02-08 21:13:20|511.84|509.64|512.28|510.08|512.28|510.08|511.84|509.64|0
1644354820000|2022-02-08 21:13:40|512.5|510.3|512.06|509.86|512.5|510.3|512.06|509.86|0
1644354830000|2022-02-08 21:13:50|512.17|509.97|512.5|510.3|512.5|510.3|512.17|509.97|0
1644354840000|2022-02-08 21:14:00|512.28|510.08|512.06|509.86|512.28|510.08|512.06|509.86|0
1644354850000|2022-02-08 21:14:10|511.84|509.64|511.84|509.64|511.84|509.64|511.4|509.2|0
1644354860000|2022-02-08 21:14:20|512.06|509.86|512.94|510.74|512.94|510.74|512.06|509.86|0
1644354870000|2022-02-08 21:14:30|513.16|510.96|513.38|511.18|513.38|511.18|512.94|510.74|0
1644354880000|2022-02-08 21:14:40|513.6|511.4|513.82|511.62|513.82|511.62|513.6|511.4|0
1644354890000|2022-02-08 21:14:50|513.6|511.4|513.82|511.62|513.82|511.62|513.38|511.18|0
1644354920000|2022-02-08 21:15:20|514.12|511.32|513.46|510.66|514.12|511.32|513.46|510.66|0
1644354930000|2022-02-08 21:15:30|513.68|510.88|513.79|510.99|513.79|510.99|513.68|510.88|0
1644354940000|2022-02-08 21:15:40|513.9|511.1|513.46|510.66|513.9|511.1|513.46|510.66|0
1644354950000|2022-02-08 21:15:50|513.35|510.55|512.8|510|513.46|510.66|512.8|510|0
1644354960000|2022-02-08 21:16:00|513.02|510.22|513.24|510.44|513.24|510.44|513.02|510.22|0
1644354970000|2022-02-08 21:16:10|513.02|510.22|513.02|510.22|513.02|510.22|513.02|510.22|0
1644354980000|2022-02-08 21:16:20|512.8|510|512.8|510|512.8|510|512.8|510|0
1644354990000|2022-02-08 21:16:30|512.58|509.78|512.69|509.89|512.8|510|512.58|509.78|0
1644355000000|2022-02-08 21:16:40|512.58|509.78|512.8|510|512.8|510|512.58|509.78|0
1644355010000|2022-02-08 21:16:50|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1644355020000|2022-02-08 21:17:00|512.8|510|512.8|510|512.8|510|512.8|510|0
1644355040000|2022-02-08 21:17:20|513.02|510.22|513.24|510.44|513.24|510.44|513.02|510.22|0
1644355050000|2022-02-08 21:17:30|513.35|510.55|513.35|510.55|513.35|510.55|513.35|510.55|0
1644355060000|2022-02-08 21:17:40|513.46|510.66|513.46|510.66|513.46|510.66|513.46|510.66|0
1644355070000|2022-02-08 21:17:50|513.24|510.44|513.24|510.44|513.24|510.44|513.24|510.44|0
1644355080000|2022-02-08 21:18:00|513.13|510.33|513.13|510.33|513.13|510.33|513.13|510.33|0
1644355090000|2022-02-08 21:18:10|513.24|510.44|512.8|510|513.24|510.44|512.8|510|0
1644355100000|2022-02-08 21:18:20|513.02|510.22|513.24|510.44|513.24|510.44|513.02|510.22|0
1644355110000|2022-02-08 21:18:30|513.35|510.55|512.8|510|513.46|510.66|512.8|510|0
1644355120000|2022-02-08 21:18:40|512.58|509.78|512.36|509.56|512.58|509.78|512.36|509.56|0
1644355130000|2022-02-08 21:18:50|512.14|509.34|512.14|509.34|512.14|509.34|512.14|509.34|0
1644355140000|2022-02-08 21:19:00|511.92|509.12|511.92|509.12|511.92|509.12|511.7|508.9|0
1644355160000|2022-02-08 21:19:20|512.14|509.34|512.36|509.56|512.36|509.56|512.03|509.23|0
1644355170000|2022-02-08 21:19:30|512.14|509.34|512.36|509.56|512.36|509.56|512.14|509.34|0
1644355180000|2022-02-08 21:19:40|512.58|509.78|512.47|509.67|512.58|509.78|512.47|509.67|0
1644355190000|2022-02-08 21:19:50|512.58|509.78|512.58|509.78|512.58|509.78|512.47|509.67|0
1644355200000|2022-02-08 21:20:00|512.36|509.56|512.58|509.78|512.58|509.78|512.36|509.56|0
1644355210000|2022-02-08 21:20:10|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1644355220000|2022-02-08 21:20:20|512.14|509.34|512.14|509.34|512.14|509.34|512.14|509.34|0
1644355230000|2022-02-08 21:20:30|512.36|509.56|512.58|509.78|512.58|509.78|512.36|509.56|0
1644355240000|2022-02-08 21:20:40|512.47|509.67|512.36|509.56|512.58|509.78|512.36|509.56|0
1644355250000|2022-02-08 21:20:50|512.14|509.34|512.14|509.34|512.14|509.34|512.14|509.34|0
1644355260000|2022-02-08 21:21:00|512.03|509.23|512.36|509.56|512.36|509.56|512.03|509.23|0
1644355270000|2022-02-08 21:21:10|512.14|509.34|512.58|509.78|512.58|509.78|511.92|509.12|0
1644355280000|2022-02-08 21:21:20|512.8|510|512.8|510|512.8|510|512.8|510|0
1644355290000|2022-02-08 21:21:30|512.58|509.78|512.8|510|512.8|510|512.58|509.78|0
1644355300000|2022-02-08 21:21:40|512.58|509.78|512.8|510|512.8|510|512.58|509.78|0
1644355310000|2022-02-08 21:21:50|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1644355320000|2022-02-08 21:22:00|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1644355330000|2022-02-08 21:22:10|512.14|509.34|512.36|509.56|512.36|509.56|512.14|509.34|0
1644355340000|2022-02-08 21:22:20|512.25|509.45|512.36|509.56|512.36|509.56|512.25|509.45|0
1644355350000|2022-02-08 21:22:30|512.14|509.34|512.36|509.56|512.36|509.56|512.14|509.34|0
1644355360000|2022-02-08 21:22:40|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1644355370000|2022-02-08 21:22:50|512.69|509.89|512.8|510|512.8|510|512.69|509.89|0
1644355470000|2022-02-08 21:24:30|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1644355540000|2022-02-08 21:25:40|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1644355560000|2022-02-08 21:26:00|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1644355570000|2022-02-08 21:26:10|512.47|509.67|512.47|509.67|512.47|509.67|512.47|509.67|0
1644355580000|2022-02-08 21:26:20|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1644355600000|2022-02-08 21:26:40|512.58|509.78|512.58|509.78|512.58|509.78|512.47|509.67|0
1644355640000|2022-02-08 21:27:20|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1644355670000|2022-02-08 21:27:50|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1644355680000|2022-02-08 21:28:00|512.8|510|512.8|510|512.8|510|512.8|510|0
1644355700000|2022-02-08 21:28:20|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1644355720000|2022-02-08 21:28:40|512.69|509.89|512.58|509.78|512.69|509.89|512.58|509.78|0
1644355740000|2022-02-08 21:29:00|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1644355780000|2022-02-08 21:29:40|512.25|509.45|512.25|509.45|512.25|509.45|512.25|509.45|0
1644355790000|2022-02-08 21:29:50|512.14|509.34|512.36|509.56|512.36|509.56|512.14|509.34|0
1644355800000|2022-02-08 21:30:00|512.14|509.34|512.36|509.56|512.36|509.56|512.14|509.34|0
1644355840000|2022-02-08 21:30:40|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1644355860000|2022-02-08 21:31:00|512.57|509.77|512.57|509.77|512.57|509.77|512.57|509.77|0
1644355870000|2022-02-08 21:31:10|512.14|509.34|512.14|509.34|512.14|509.34|512.14|509.34|0
1644355880000|2022-02-08 21:31:20|511.92|509.12|511.92|509.12|511.92|509.12|511.7|508.9|0
1644355890000|2022-02-08 21:31:30|511.7|508.9|511.92|509.12|511.92|509.12|511.7|508.9|0
1644355900000|2022-02-08 21:31:40|512.14|509.34|512.36|509.56|512.36|509.56|511.92|509.12|0
1644355920000|2022-02-08 21:32:00|512.57|509.77|512.57|509.77|512.57|509.77|512.57|509.77|0
1644355930000|2022-02-08 21:32:10|512.79|509.99|512.57|509.77|512.79|509.99|512.57|509.77|0
1644355940000|2022-02-08 21:32:20|512.79|509.99|512.79|509.99|512.79|509.99|512.79|509.99|0
1644355960000|2022-02-08 21:32:40|512.57|509.77|512.57|509.77|512.57|509.77|512.57|509.77|0
1644355980000|2022-02-08 21:33:00|512.69|509.89|512.69|509.89|512.69|509.89|512.69|509.89|0
1644355990000|2022-02-08 21:33:10|512.79|509.99|512.35|509.55|512.79|509.99|512.35|509.55|0
1644356010000|2022-02-08 21:33:30|512.25|509.45|512.35|509.55|512.35|509.55|512.14|509.34|0
1644356020000|2022-02-08 21:33:40|511.7|508.9|511.7|508.9|511.7|508.9|511.7|508.9|0
1644356040000|2022-02-08 21:34:00|511.92|509.12|512.13|509.33|512.13|509.33|511.92|509.12|0
1644364800000|2022-02-09 00:00:00|505.97|503.17|505.97|503.17|506.08|503.28|505.97|503.17|0
1644364810000|2022-02-09 00:00:10|506.18|503.38|506.08|503.28|506.3|503.5|506.08|503.28|0
1644364820000|2022-02-09 00:00:20|505.97|503.17|506.18|503.38|506.18|503.38|505.97|503.17|0
1644364830000|2022-02-09 00:00:30|506.62|503.82|506.52|503.72|506.62|503.82|506.52|503.72|0
1644364840000|2022-02-09 00:00:40|506.18|503.38|506.18|503.38|506.18|503.38|506.18|503.38|0
1644364850000|2022-02-09 00:00:50|506.08|503.28|506.08|503.28|506.08|503.28|506.08|503.28|0
1644364860000|2022-02-09 00:01:00|506.18|503.38|506.18|503.38|506.18|503.38|506.18|503.38|0
1644364870000|2022-02-09 00:01:10|505.97|503.17|506.18|503.38|506.18|503.38|505.75|502.95|0
1644364880000|2022-02-09 00:01:20|505.97|503.17|505.97|503.17|505.97|503.17|505.97|503.17|0
1644364890000|2022-02-09 00:01:30|506.18|503.38|506.18|503.38|506.18|503.38|505.97|503.17|0
1644364900000|2022-02-09 00:01:40|506.4|503.6|506.84|504.04|506.84|504.04|506.4|503.6|0
1644364910000|2022-02-09 00:01:50|506.74|503.94|507.28|504.48|507.28|504.48|506.74|503.94|0
1644364920000|2022-02-09 00:02:00|507.5|504.7|507.5|504.7|507.5|504.7|507.5|504.7|0
1644364950000|2022-02-09 00:02:30|507.72|504.92|507.72|504.92|507.72|504.92|507.72|504.92|0
1644364970000|2022-02-09 00:02:50|507.61|504.81|507.39|504.59|507.61|504.81|507.39|504.59|0
1644364980000|2022-02-09 00:03:00|507.94|505.14|508.15|505.35|508.15|505.35|507.94|505.14|0
1644364990000|2022-02-09 00:03:10|508.05|505.25|508.05|505.25|508.05|505.25|508.05|505.25|0
1644365000000|2022-02-09 00:03:20|507.94|505.14|507.94|505.14|507.94|505.14|507.94|505.14|0
1644365010000|2022-02-09 00:03:30|507.72|504.92|507.94|505.14|507.94|505.14|507.72|504.92|0
1644365020000|2022-02-09 00:03:40|507.72|504.92|507.72|504.92|507.72|504.92|507.72|504.92|0
1644365030000|2022-02-09 00:03:50|507.94|505.14|507.94|505.14|507.94|505.14|507.94|505.14|0
1644365040000|2022-02-09 00:04:00|507.72|504.92|507.94|505.14|507.94|505.14|507.72|504.92|0
1644365050000|2022-02-09 00:04:10|508.15|505.35|507.94|505.14|508.15|505.35|507.94|505.14|0
1644365060000|2022-02-09 00:04:20|507.72|504.92|507.72|504.92|507.94|505.14|507.72|504.92|0
1644365070000|2022-02-09 00:04:30|507.06|504.26|507.06|504.26|507.17|504.37|507.06|504.26|0
1644365080000|2022-02-09 00:04:40|506.84|504.04|506.84|504.04|506.84|504.04|506.84|504.04|0
1644365090000|2022-02-09 00:04:50|506.62|503.82|506.62|503.82|506.62|503.82|506.62|503.82|0
1644365100000|2022-02-09 00:05:00|506.4|503.6|505.75|502.95|506.4|503.6|505.75|502.95|0
1644365110000|2022-02-09 00:05:10|505.96|503.16|506.18|503.38|506.18|503.38|505.96|503.16|0
1644365120000|2022-02-09 00:05:20|505.96|503.16|505.75|502.95|505.96|503.16|505.75|502.95|0
1644365130000|2022-02-09 00:05:30|505.53|502.73|504.87|502.07|505.53|502.73|504.87|502.07|0
1644365140000|2022-02-09 00:05:40|505.09|502.29|505.31|502.51|505.31|502.51|505.09|502.29|0
1644365150000|2022-02-09 00:05:50|505.09|502.29|505.09|502.29|505.09|502.29|505.09|502.29|0
1644365160000|2022-02-09 00:06:00|505.2|502.4|505.09|502.29|505.31|502.51|505.09|502.29|0
1644365170000|2022-02-09 00:06:10|504.87|502.07|505.09|502.29|505.09|502.29|504.87|502.07|0
1644365180000|2022-02-09 00:06:20|505.2|502.4|505.2|502.4|505.2|502.4|505.2|502.4|0
1644365190000|2022-02-09 00:06:30|505.31|502.51|505.09|502.29|505.31|502.51|505.09|502.29|0
1644365200000|2022-02-09 00:06:40|505.53|502.73|505.53|502.73|505.53|502.73|505.53|502.73|0
1644365220000|2022-02-09 00:07:00|505.75|502.95|505.75|502.95|505.75|502.95|505.75|502.95|0
1644365230000|2022-02-09 00:07:10|505.53|502.73|505.53|502.73|505.53|502.73|505.53|502.73|0
1644365240000|2022-02-09 00:07:20|505.75|502.95|505.53|502.73|505.75|502.95|505.53|502.73|0
1644365250000|2022-02-09 00:07:30|505.75|502.95|505.96|503.16|505.96|503.16|505.75|502.95|0
1644365260000|2022-02-09 00:07:40|505.86|503.06|505.53|502.73|505.86|503.06|505.53|502.73|0
1644365280000|2022-02-09 00:08:00|505.75|502.95|505.53|502.73|505.75|502.95|505.53|502.73|0
1644365290000|2022-02-09 00:08:10|505.42|502.62|505.42|502.62|505.53|502.73|505.42|502.62|0
1644365300000|2022-02-09 00:08:20|505.53|502.73|505.31|502.51|505.53|502.73|505.31|502.51|0
1644365330000|2022-02-09 00:08:50|505.09|502.29|505.09|502.29|505.09|502.29|505.09|502.29|0
1644365350000|2022-02-09 00:09:10|504.87|502.07|505.09|502.29|505.09|502.29|504.87|502.07|0
1644365360000|2022-02-09 00:09:20|505.2|502.4|505.09|502.29|505.2|502.4|505.09|502.29|0
1644365380000|2022-02-09 00:09:40|505.31|502.51|505.53|502.73|505.53|502.73|505.31|502.51|0
1644365390000|2022-02-09 00:09:50|505.75|502.95|505.75|502.95|505.75|502.95|505.75|502.95|0
1644365410000|2022-02-09 00:10:10|505.53|502.73|505.75|502.95|505.75|502.95|505.53|502.73|0
1644365420000|2022-02-09 00:10:20|505.86|503.06|505.96|503.16|505.96|503.16|505.86|503.06|0
1644365430000|2022-02-09 00:10:30|506.08|503.28|506.18|503.38|506.18|503.38|505.96|503.16|0
1644365440000|2022-02-09 00:10:40|506.4|503.6|506.4|503.6|506.4|503.6|506.4|503.6|0
1644365450000|2022-02-09 00:10:50|506.62|503.82|506.62|503.82|506.62|503.82|506.62|503.82|0
1644365460000|2022-02-09 00:11:00|506.4|503.6|506.4|503.6|506.4|503.6|506.4|503.6|0
1644365470000|2022-02-09 00:11:10|506.18|503.38|506.18|503.38|506.18|503.38|506.18|503.38|0
1644365480000|2022-02-09 00:11:20|506.4|503.6|506.4|503.6|506.4|503.6|506.4|503.6|0
1644365490000|2022-02-09 00:11:30|506.62|503.82|506.62|503.82|506.62|503.82|506.62|503.82|0
1644365510000|2022-02-09 00:11:50|506.73|503.93|506.62|503.82|506.73|503.93|506.62|503.82|0
1644365520000|2022-02-09 00:12:00|506.51|503.71|506.62|503.82|506.62|503.82|506.51|503.71|0
1644365540000|2022-02-09 00:12:20|506.84|504.04|506.84|504.04|506.84|504.04|506.84|504.04|0
1644365550000|2022-02-09 00:12:30|506.62|503.82|506.62|503.82|506.62|503.82|506.62|503.82|0
1644365560000|2022-02-09 00:12:40|506.73|503.93|507.06|504.26|507.06|504.26|506.73|503.93|0
1644365570000|2022-02-09 00:12:50|507.28|504.48|507.28|504.48|507.28|504.48|507.28|504.48|0
1644365580000|2022-02-09 00:13:00|507.06|504.26|507.06|504.26|507.06|504.26|507.06|504.26|0
1644365590000|2022-02-09 00:13:10|507.28|504.48|507.5|504.7|507.5|504.7|507.28|504.48|0
1644365610000|2022-02-09 00:13:30|507.28|504.48|507.28|504.48|507.28|504.48|507.28|504.48|0
1644365630000|2022-02-09 00:13:50|507.06|504.26|507.28|504.48|507.28|504.48|507.06|504.26|0
1644365640000|2022-02-09 00:14:00|507.06|504.26|507.06|504.26|507.06|504.26|507.06|504.26|0
1644365660000|2022-02-09 00:14:20|506.84|504.04|506.84|504.04|507.06|504.26|506.84|504.04|0
1644365670000|2022-02-09 00:14:30|506.95|504.15|506.84|504.04|506.95|504.15|506.84|504.04|0
1644365680000|2022-02-09 00:14:40|507.06|504.26|507.06|504.26|507.06|504.26|506.84|504.04|0
1644365700000|2022-02-09 00:15:00|507.28|504.48|507.5|504.7|507.5|504.7|507.28|504.48|0
1644365710000|2022-02-09 00:15:10|507.39|504.59|507.28|504.48|507.39|504.59|507.28|504.48|0
1644365720000|2022-02-09 00:15:20|507.39|504.59|507.71|504.91|507.71|504.91|507.39|504.59|0
1644365740000|2022-02-09 00:15:40|507.49|504.69|507.49|504.69|507.49|504.69|507.49|504.69|0
1644365750000|2022-02-09 00:15:50|507.39|504.59|507.06|504.26|507.39|504.59|507.06|504.26|0
1644365760000|2022-02-09 00:16:00|507.28|504.48|507.39|504.59|507.39|504.59|507.28|504.48|0
1644365770000|2022-02-09 00:16:10|507.49|504.69|507.49|504.69|507.61|504.81|507.49|504.69|0
1644365780000|2022-02-09 00:16:20|507.71|504.91|507.49|504.69|507.93|505.13|507.49|504.69|0
1644365790000|2022-02-09 00:16:30|507.61|504.81|507.71|504.91|507.71|504.91|507.61|504.81|0
1644365810000|2022-02-09 00:16:50|507.93|505.13|507.71|504.91|507.93|505.13|507.71|504.91|0
1644365820000|2022-02-09 00:17:00|507.83|505.03|507.83|505.03|507.93|505.13|507.71|504.91|0
1644365830000|2022-02-09 00:17:10|507.93|505.13|507.93|505.13|507.93|505.13|507.93|505.13|0
1644365840000|2022-02-09 00:17:20|508.15|505.35|508.27|505.47|508.27|505.47|508.15|505.35|0
1644365850000|2022-02-09 00:17:30|508.15|505.35|507.93|505.13|508.15|505.35|507.93|505.13|0
1644365860000|2022-02-09 00:17:40|508.15|505.35|508.15|505.35|508.15|505.35|508.15|505.35|0
1644365870000|2022-02-09 00:17:50|508.27|505.47|508.15|505.35|508.27|505.47|508.15|505.35|0
1644365880000|2022-02-09 00:18:00|507.93|505.13|507.71|504.91|507.93|505.13|507.71|504.91|0
1644365910000|2022-02-09 00:18:30|507.83|505.03|507.71|504.91|507.83|505.03|507.71|504.91|0
1644365920000|2022-02-09 00:18:40|507.83|505.03|507.71|504.91|507.83|505.03|507.71|504.91|0
1644365930000|2022-02-09 00:18:50|507.93|505.13|507.49|504.69|507.93|505.13|507.49|504.69|0
1644365940000|2022-02-09 00:19:00|507.71|504.91|507.49|504.69|507.71|504.91|507.49|504.69|0
1644365950000|2022-02-09 00:19:10|507.61|504.81|507.49|504.69|507.71|504.91|507.49|504.69|0
1644365960000|2022-02-09 00:19:20|507.28|504.48|507.93|505.13|507.93|505.13|507.28|504.48|0
1644365970000|2022-02-09 00:19:30|508.05|505.25|508.15|505.35|508.15|505.35|507.93|505.13|0
1644365980000|2022-02-09 00:19:40|508.05|505.25|508.05|505.25|508.15|505.35|508.05|505.25|0
1644365990000|2022-02-09 00:19:50|507.93|505.13|508.05|505.25|508.05|505.25|507.93|505.13|0
1644366000000|2022-02-09 00:20:00|507.93|505.13|508.05|505.25|508.15|505.35|507.93|505.13|0
1644366010000|2022-02-09 00:20:10|508.15|505.35|508.15|505.35|508.15|505.35|508.15|505.35|0
1644366020000|2022-02-09 00:20:20|508.27|505.47|508.37|505.57|508.37|505.57|508.27|505.47|0
1644366030000|2022-02-09 00:20:30|508.15|505.35|508.15|505.35|508.15|505.35|507.93|505.13|0
1644366040000|2022-02-09 00:20:40|507.93|505.13|507.93|505.13|507.93|505.13|507.93|505.13|0
1644366050000|2022-02-09 00:20:50|508.15|505.35|507.93|505.13|508.15|505.35|507.93|505.13|0
1644366060000|2022-02-09 00:21:00|507.83|505.03|507.93|505.13|507.93|505.13|507.71|504.91|0
1644366070000|2022-02-09 00:21:10|508.05|505.25|507.93|505.13|508.05|505.25|507.93|505.13|0
1644366090000|2022-02-09 00:21:30|507.71|504.91|507.71|504.91|507.71|504.91|507.71|504.91|0
1644366110000|2022-02-09 00:21:50|507.61|504.81|507.49|504.69|507.61|504.81|507.49|504.69|0
1644366130000|2022-02-09 00:22:10|507.61|504.81|507.83|505.03|507.83|505.03|507.61|504.81|0
1644366140000|2022-02-09 00:22:20|507.71|504.91|507.71|504.91|507.71|504.91|507.71|504.91|0
1644366150000|2022-02-09 00:22:30|507.93|505.13|507.83|505.03|507.93|505.13|507.83|505.03|0
1644366160000|2022-02-09 00:22:40|507.93|505.13|508.81|506.01|508.81|506.01|507.93|505.13|0
1644366170000|2022-02-09 00:22:50|509.03|506.23|508.81|506.01|509.03|506.23|508.59|505.79|0
1644366180000|2022-02-09 00:23:00|508.59|505.79|508.7|505.9|508.81|506.01|508.59|505.79|0
1644366190000|2022-02-09 00:23:10|508.81|506.01|509.03|506.23|509.03|506.23|508.81|506.01|0
1644366200000|2022-02-09 00:23:20|509.25|506.45|509.25|506.45|509.36|506.56|509.25|506.45|0
1644366210000|2022-02-09 00:23:30|509.36|506.56|509.47|506.67|509.47|506.67|509.36|506.56|0
1644366220000|2022-02-09 00:23:40|509.68|506.88|509.47|506.67|509.68|506.88|509.47|506.67|0
1644366230000|2022-02-09 00:23:50|509.58|506.78|509.47|506.67|509.58|506.78|509.47|506.67|0
1644366240000|2022-02-09 00:24:00|509.9|507.1|509.9|507.1|509.9|507.1|509.9|507.1|0
1644366250000|2022-02-09 00:24:10|510.02|507.22|510.12|507.32|510.12|507.32|510.02|507.22|0
1644366260000|2022-02-09 00:24:20|510.02|507.22|509.9|507.1|510.02|507.22|509.9|507.1|0
1644366270000|2022-02-09 00:24:30|510.12|507.32|510.34|507.54|510.34|507.54|510.12|507.32|0
1644366280000|2022-02-09 00:24:40|510.12|507.32|510.12|507.32|510.12|507.32|510.12|507.32|0
1644366290000|2022-02-09 00:24:50|509.9|507.1|509.9|507.1|509.9|507.1|509.9|507.1|0
1644366310000|2022-02-09 00:25:10|509.68|506.88|509.8|507|509.9|507.1|509.68|506.88|0
1644366320000|2022-02-09 00:25:20|509.9|507.1|509.9|507.1|509.9|507.1|509.9|507.1|0
1644366330000|2022-02-09 00:25:30|510.02|507.22|509.9|507.1|510.02|507.22|509.9|507.1|0
1644366340000|2022-02-09 00:25:40|509.68|506.88|509.68|506.88|509.68|506.88|509.68|506.88|0
1644366360000|2022-02-09 00:26:00|509.47|506.67|509.47|506.67|509.47|506.67|509.47|506.67|0
1644366370000|2022-02-09 00:26:10|509.25|506.45|509.47|506.67|509.47|506.67|509.25|506.45|0
1644366390000|2022-02-09 00:26:30|509.46|506.66|509.36|506.56|509.46|506.66|509.36|506.56|0
1644366400000|2022-02-09 00:26:40|509.25|506.45|509.25|506.45|509.25|506.45|509.25|506.45|0
1644366410000|2022-02-09 00:26:50|509.36|506.56|509.46|506.66|509.46|506.66|509.36|506.56|0
1644366420000|2022-02-09 00:27:00|509.25|506.45|509.25|506.45|509.25|506.45|509.25|506.45|0
1644366430000|2022-02-09 00:27:10|509.36|506.56|509.46|506.66|509.46|506.66|509.36|506.56|0
1644366470000|2022-02-09 00:27:50|509.58|506.78|509.68|506.88|509.68|506.88|509.58|506.78|0
1644366480000|2022-02-09 00:28:00|509.8|507|509.9|507.1|509.9|507.1|509.68|506.88|0
1644366510000|2022-02-09 00:28:30|510.02|507.22|509.9|507.1|510.02|507.22|509.9|507.1|0
1644366520000|2022-02-09 00:28:40|509.8|507|509.8|507|509.8|507|509.8|507|0
1644366530000|2022-02-09 00:28:50|509.68|506.88|509.9|507.1|509.9|507.1|509.68|506.88|0
1644366540000|2022-02-09 00:29:00|510.12|507.32|510.34|507.54|510.34|507.54|510.12|507.32|0
1644366560000|2022-02-09 00:29:20|510.56|507.76|510.56|507.76|510.56|507.76|510.56|507.76|0
1644366570000|2022-02-09 00:29:30|510.34|507.54|510.34|507.54|510.46|507.66|510.34|507.54|0
1644366590000|2022-02-09 00:29:50|510.56|507.76|510.56|507.76|510.56|507.76|510.46|507.66|0
1644366600000|2022-02-09 00:30:00|510.78|507.98|511|508.2|511|508.2|510.78|507.98|0
1644366610000|2022-02-09 00:30:10|511.22|508.42|511|508.2|511.22|508.42|511|508.2|0
1644366620000|2022-02-09 00:30:20|511.11|508.31|511.44|508.64|511.44|508.64|511.11|508.31|0
1644366630000|2022-02-09 00:30:30|511.66|508.86|511.66|508.86|511.66|508.86|511.66|508.86|0
1644366640000|2022-02-09 00:30:40|512.1|509.3|511.44|508.64|512.1|509.3|511.44|508.64|0
1644366650000|2022-02-09 00:30:50|511.33|508.53|511.55|508.75|511.55|508.75|511.33|508.53|0
1644366660000|2022-02-09 00:31:00|511.44|508.64|511.44|508.64|511.66|508.86|511.44|508.64|0
1644366670000|2022-02-09 00:31:10|511.66|508.86|511.44|508.64|511.66|508.86|511.44|508.64|0
1644366680000|2022-02-09 00:31:20|511.66|508.86|511.66|508.86|511.66|508.86|511.66|508.86|0
1644366690000|2022-02-09 00:31:30|511.55|508.75|511.44|508.64|511.66|508.86|511.44|508.64|0
1644366700000|2022-02-09 00:31:40|511.22|508.42|511.22|508.42|511.22|508.42|511.22|508.42|0
1644366720000|2022-02-09 00:32:00|511|508.2|510.78|507.98|511|508.2|510.78|507.98|0
1644366730000|2022-02-09 00:32:10|510.67|507.87|510.78|507.98|510.78|507.98|510.56|507.76|0
1644366740000|2022-02-09 00:32:20|510.67|507.87|510.78|507.98|510.78|507.98|510.67|507.87|0
1644366750000|2022-02-09 00:32:30|510.67|507.87|510.56|507.76|510.67|507.87|510.56|507.76|0
1644366760000|2022-02-09 00:32:40|510.78|507.98|511|508.2|511|508.2|510.78|507.98|0
1644366780000|2022-02-09 00:33:00|511.22|508.42|511.22|508.42|511.44|508.64|511.22|508.42|0
1644366790000|2022-02-09 00:33:10|511.33|508.53|511.11|508.31|511.44|508.64|511.11|508.31|0
1644366800000|2022-02-09 00:33:20|511|508.2|511|508.2|511.22|508.42|511|508.2|0
1644366820000|2022-02-09 00:33:40|510.89|508.09|510.89|508.09|510.89|508.09|510.89|508.09|0
1644366830000|2022-02-09 00:33:50|511|508.2|510.78|507.98|511|508.2|510.78|507.98|0
1644366840000|2022-02-09 00:34:00|510.67|507.87|510.78|507.98|510.78|507.98|510.67|507.87|0
1644366850000|2022-02-09 00:34:10|511|508.2|510.89|508.09|511|508.2|510.78|507.98|0
1644366860000|2022-02-09 00:34:20|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1644366870000|2022-02-09 00:34:30|510.56|507.76|510.78|507.98|510.78|507.98|510.56|507.76|0
1644366880000|2022-02-09 00:34:40|510.67|507.87|510.56|507.76|511|508.2|510.56|507.76|0
1644366890000|2022-02-09 00:34:50|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1644366900000|2022-02-09 00:35:00|511|508.2|510.89|508.09|511|508.2|510.78|507.98|0
1644366910000|2022-02-09 00:35:10|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1644366920000|2022-02-09 00:35:20|511|508.2|511|508.2|511|508.2|511|508.2|0
1644366930000|2022-02-09 00:35:30|510.78|507.98|511|508.2|511|508.2|510.78|507.98|0
1644366950000|2022-02-09 00:35:50|511.22|508.42|511.22|508.42|511.22|508.42|511.22|508.42|0
1644366970000|2022-02-09 00:36:10|511|508.2|510.78|507.98|511|508.2|510.78|507.98|0
1644366980000|2022-02-09 00:36:20|510.67|507.87|510.78|507.98|510.78|507.98|510.67|507.87|0
1644366990000|2022-02-09 00:36:30|510.56|507.76|510.56|507.76|510.56|507.76|510.56|507.76|0
1644367000000|2022-02-09 00:36:40|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1644367010000|2022-02-09 00:36:50|510.56|507.76|510.78|507.98|510.78|507.98|510.56|507.76|0
1644367020000|2022-02-09 00:37:00|510.67|507.87|510.78|507.98|510.78|507.98|510.67|507.87|0
1644367030000|2022-02-09 00:37:10|511|508.2|511|508.2|511|508.2|511|508.2|0
1644367040000|2022-02-09 00:37:20|510.78|507.98|511.11|508.31|511.11|508.31|510.78|507.98|0
1644367050000|2022-02-09 00:37:30|511|508.2|510.89|508.09|511|508.2|510.78|507.98|0
1644367060000|2022-02-09 00:37:40|511|508.2|510.78|507.98|511|508.2|510.78|507.98|0
1644367080000|2022-02-09 00:38:00|510.89|508.09|510.78|507.98|510.89|508.09|510.78|507.98|0
1644367100000|2022-02-09 00:38:20|511|508.2|511|508.2|511|508.2|511|508.2|0
1644367110000|2022-02-09 00:38:30|511.22|508.42|511|508.2|511.22|508.42|511|508.2|0
1644367120000|2022-02-09 00:38:40|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1644367130000|2022-02-09 00:38:50|510.56|507.76|510.56|507.76|510.56|507.76|510.45|507.65|0
1644367150000|2022-02-09 00:39:10|510.34|507.54|510.56|507.76|510.56|507.76|510.34|507.54|0
1644367170000|2022-02-09 00:39:30|510.45|507.65|510.45|507.65|510.45|507.65|510.45|507.65|0
1644367180000|2022-02-09 00:39:40|510.56|507.76|510.45|507.65|510.56|507.76|510.45|507.65|0
1644367190000|2022-02-09 00:39:50|510.34|507.54|510.34|507.54|510.34|507.54|510.34|507.54|0
1644367200000|2022-02-09 00:40:00|510.23|507.43|510.34|507.54|510.34|507.54|510.12|507.32|0
1644367210000|2022-02-09 00:40:10|510.56|507.76|510.56|507.76|510.56|507.76|510.56|507.76|0
1644367220000|2022-02-09 00:40:20|510.45|507.65|510.34|507.54|510.45|507.65|510.34|507.54|0
1644367230000|2022-02-09 00:40:30|510.45|507.65|510.56|507.76|510.56|507.76|510.45|507.65|0
1644367240000|2022-02-09 00:40:40|510.34|507.54|510.34|507.54|510.34|507.54|510.34|507.54|0
1644367250000|2022-02-09 00:40:50|510.56|507.76|510.34|507.54|510.56|507.76|510.34|507.54|0
1644367260000|2022-02-09 00:41:00|510.56|507.76|510.78|507.98|510.78|507.98|510.56|507.76|0
1644367270000|2022-02-09 00:41:10|511|508.2|511|508.2|511|508.2|511|508.2|0
1644367280000|2022-02-09 00:41:20|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1644367290000|2022-02-09 00:41:30|511|508.2|511|508.2|511|508.2|511|508.2|0
1644367310000|2022-02-09 00:41:50|510.89|508.09|510.78|507.98|510.89|508.09|510.78|507.98|0
1644367320000|2022-02-09 00:42:00|510.56|507.76|510.56|507.76|510.56|507.76|510.34|507.54|0
1644367330000|2022-02-09 00:42:10|510.45|507.65|510.56|507.76|510.56|507.76|510.45|507.65|0
1644367350000|2022-02-09 00:42:30|510.67|507.87|510.56|507.76|510.67|507.87|510.56|507.76|0
1644367360000|2022-02-09 00:42:40|510.78|507.98|510.78|507.98|510.78|507.98|510.78|507.98|0
1644367370000|2022-02-09 00:42:50|510.56|507.76|510.56|507.76|510.56|507.76|510.56|507.76|0
1644367380000|2022-02-09 00:43:00|510.67|507.87|510.78|507.98|510.78|507.98|510.67|507.87|0
1644367390000|2022-02-09 00:43:10|511|508.2|510.89|508.09|511|508.2|510.89|508.09|0
1644367400000|2022-02-09 00:43:20|511|508.2|511|508.2|511|508.2|511|508.2|0
1644367410000|2022-02-09 00:43:30|510.89|508.09|511|508.2|511|508.2|510.89|508.09|0
1644367440000|2022-02-09 00:44:00|510.89|508.09|511|508.2|511|508.2|510.89|508.09|0
1644367450000|2022-02-09 00:44:10|510.89|508.09|510.56|507.76|510.89|508.09|510.56|507.76|0
1644367480000|2022-02-09 00:44:40|510.67|507.87|510.67|507.87|510.67|507.87|510.56|507.76|0
1644367490000|2022-02-09 00:44:50|510.56|507.76|510.56|507.76|510.78|507.98|510.56|507.76|0
1644367500000|2022-02-09 00:45:00|510.67|507.87|510.78|507.98|510.78|507.98|510.56|507.76|0
1644367510000|2022-02-09 00:45:10|510.56|507.76|510.56|507.76|510.56|507.76|510.56|507.76|0
1644367520000|2022-02-09 00:45:20|510.34|507.54|510.34|507.54|510.34|507.54|510.34|507.54|0
1644367530000|2022-02-09 00:45:30|510.23|507.43|510.34|507.54|510.34|507.54|510.23|507.43|0
1644367560000|2022-02-09 00:46:00|510.12|507.32|510.34|507.54|510.34|507.54|510.12|507.32|0
1644367570000|2022-02-09 00:46:10|510.12|507.32|510.12|507.32|510.12|507.32|510.12|507.32|0
1644367580000|2022-02-09 00:46:20|510.34|507.54|510.34|507.54|510.34|507.54|510.34|507.54|0
1644367590000|2022-02-09 00:46:30|510.12|507.32|510.12|507.32|510.23|507.43|510.12|507.32|0
1644367600000|2022-02-09 00:46:40|510.23|507.43|510.23|507.43|510.34|507.54|510.23|507.43|0
1644367610000|2022-02-09 00:46:50|510.34|507.54|510.34|507.54|510.34|507.54|510.34|507.54|0
1644367620000|2022-02-09 00:47:00|510.23|507.43|510.12|507.32|510.34|507.54|510.12|507.32|0
1644367630000|2022-02-09 00:47:10|509.9|507.1|509.9|507.1|509.9|507.1|509.9|507.1|0
1644367640000|2022-02-09 00:47:20|509.68|506.88|509.68|506.88|509.79|506.99|509.68|506.88|0
1644367650000|2022-02-09 00:47:30|509.9|507.1|509.9|507.1|509.9|507.1|509.9|507.1|0
1644367670000|2022-02-09 00:47:50|509.79|506.99|509.79|506.99|509.79|506.99|509.79|506.99|0
1644367680000|2022-02-09 00:48:00|509.68|506.88|509.46|506.66|509.68|506.88|509.46|506.66|0
1644367690000|2022-02-09 00:48:10|509.68|506.88|509.68|506.88|509.68|506.88|509.68|506.88|0
1644367700000|2022-02-09 00:48:20|509.57|506.77|509.46|506.66|509.68|506.88|509.46|506.66|0
1644367720000|2022-02-09 00:48:40|509.57|506.77|509.46|506.66|509.57|506.77|509.46|506.66|0
1644367730000|2022-02-09 00:48:50|509.57|506.77|509.46|506.66|509.68|506.88|509.46|506.66|0
1644367740000|2022-02-09 00:49:00|509.35|506.55|509.35|506.55|509.35|506.55|509.35|506.55|0
1644367750000|2022-02-09 00:49:10|509.46|506.66|509.24|506.44|509.46|506.66|509.24|506.44|0
1644367760000|2022-02-09 00:49:20|509.46|506.66|509.35|506.55|509.46|506.66|509.35|506.55|0
1644367770000|2022-02-09 00:49:30|509.46|506.66|509.46|506.66|509.46|506.66|509.35|506.55|0
1644367780000|2022-02-09 00:49:40|509.35|506.55|509.24|506.44|509.35|506.55|509.14|506.34|0
1644367800000|2022-02-09 00:50:00|509.46|506.66|509.46|506.66|509.46|506.66|509.46|506.66|0
1644367830000|2022-02-09 00:50:30|509.35|506.55|509.46|506.66|509.46|506.66|509.24|506.44|0
1644367840000|2022-02-09 00:50:40|509.57|506.77|509.68|506.88|509.68|506.88|509.57|506.77|0
1644367860000|2022-02-09 00:51:00|509.57|506.77|509.46|506.66|509.57|506.77|509.46|506.66|0
1644367880000|2022-02-09 00:51:20|509.57|506.77|509.9|507.1|509.9|507.1|509.57|506.77|0
1644367890000|2022-02-09 00:51:30|510.12|507.32|510.12|507.32|510.12|507.32|510.12|507.32|0
1644367900000|2022-02-09 00:51:40|510.34|507.54|510.34|507.54|510.34|507.54|510.34|507.54|0
1644367910000|2022-02-09 00:51:50|510.23|507.43|510.23|507.43|510.34|507.54|510.23|507.43|0
1644367920000|2022-02-09 00:52:00|510.12|507.32|510.12|507.32|510.12|507.32|510.12|507.32|0
1644367950000|2022-02-09 00:52:30|510.34|507.54|510.34|507.54|510.34|507.54|510.23|507.43|0
1644367960000|2022-02-09 00:52:40|510.12|507.32|510.12|507.32|510.12|507.32|510.12|507.32|0
1644367970000|2022-02-09 00:52:50|510.34|507.54|510.34|507.54|510.34|507.54|510.34|507.54|0
1644367980000|2022-02-09 00:53:00|510.23|507.43|510.12|507.32|510.23|507.43|510.12|507.32|0
1644367990000|2022-02-09 00:53:10|509.9|507.1|509.9|507.1|509.9|507.1|509.9|507.1|0
1644368000000|2022-02-09 00:53:20|509.68|506.88|509.79|506.99|509.79|506.99|509.68|506.88|0
1644368010000|2022-02-09 00:53:30|509.9|507.1|510.01|507.21|510.01|507.21|509.9|507.1|0
1644368020000|2022-02-09 00:53:40|509.9|507.1|510.01|507.21|510.01|507.21|509.9|507.1|0
1644368030000|2022-02-09 00:53:50|509.9|507.1|509.9|507.1|509.9|507.1|509.9|507.1|0
1644368040000|2022-02-09 00:54:00|510.01|507.21|510.12|507.32|510.12|507.32|510.01|507.21|0
1644368050000|2022-02-09 00:54:10|510.01|507.21|509.9|507.1|510.01|507.21|509.9|507.1|0
1644368060000|2022-02-09 00:54:20|509.68|506.88|509.57|506.77|509.68|506.88|509.57|506.77|0
1644368070000|2022-02-09 00:54:30|509.46|506.66|509.46|506.66|509.46|506.66|509.46|506.66|0
1644368090000|2022-02-09 00:54:50|509.35|506.55|509.24|506.44|509.35|506.55|509.24|506.44|0
1644368100000|2022-02-09 00:55:00|509.46|506.66|509.46|506.66|509.68|506.88|509.46|506.66|0
1644368110000|2022-02-09 00:55:10|509.35|506.55|509.35|506.55|509.35|506.55|509.35|506.55|0
1644368120000|2022-02-09 00:55:20|509.46|506.66|509.46|506.66|509.46|506.66|509.46|506.66|0
1644368140000|2022-02-09 00:55:40|509.57|506.77|509.46|506.66|509.57|506.77|509.46|506.66|0
1644368150000|2022-02-09 00:55:50|509.57|506.77|509.68|506.88|509.68|506.88|509.57|506.77|0
1644368160000|2022-02-09 00:56:00|509.79|506.99|509.79|506.99|509.79|506.99|509.79|506.99|0
1644368170000|2022-02-09 00:56:10|509.9|507.1|509.9|507.1|509.9|507.1|509.9|507.1|0
1644368180000|2022-02-09 00:56:20|509.79|506.99|509.68|506.88|509.79|506.99|509.68|506.88|0
1644368190000|2022-02-09 00:56:30|509.79|506.99|509.68|506.88|509.79|506.99|509.68|506.88|0
1644368240000|2022-02-09 00:57:20|509.9|507.1|509.79|506.99|509.9|507.1|509.79|506.99|0
1644368250000|2022-02-09 00:57:30|509.9|507.1|509.9|507.1|509.9|507.1|509.9|507.1|0
1644368270000|2022-02-09 00:57:50|510.01|507.21|510.01|507.21|510.01|507.21|509.9|507.1|0
1644368280000|2022-02-09 00:58:00|510.12|507.32|510.12|507.32|510.12|507.32|510.12|507.32|0
1644368290000|2022-02-09 00:58:10|509.9|507.1|509.9|507.1|509.9|507.1|509.79|506.99|0
1644368310000|2022-02-09 00:58:30|509.68|506.88|509.68|506.88|509.79|506.99|509.68|506.88|0
1644368330000|2022-02-09 00:58:50|509.9|507.1|509.9|507.1|509.9|507.1|509.9|507.1|0
1644368340000|2022-02-09 00:59:00|510.12|507.32|510.12|507.32|510.12|507.32|510.01|507.21|0
1644368350000|2022-02-09 00:59:10|510.34|507.54|510.34|507.54|510.34|507.54|510.34|507.54|0
1644368360000|2022-02-09 00:59:20|510.56|507.76|510.56|507.76|510.56|507.76|510.56|507.76|0
1644368370000|2022-02-09 00:59:30|510.55|507.75|510.55|507.75|510.55|507.75|510.55|507.75|0
1644368380000|2022-02-09 00:59:40|510.77|507.97|510.77|507.97|510.89|508.09|510.77|507.97|0
1644368390000|2022-02-09 00:59:50|510.89|508.09|510.77|507.97|510.89|508.09|510.77|507.97|0
1644368400000|2022-02-09 01:00:00|510.55|507.75|511.55|508.75|511.55|508.75|510.55|507.75|0
1644368410000|2022-02-09 01:00:10|511.43|508.63|511.55|508.75|511.65|508.85|511.43|508.63|0
1644368420000|2022-02-09 01:00:20|511.65|508.85|511.77|508.97|511.87|509.07|511.65|508.85|0
1644368430000|2022-02-09 01:00:30|511.65|508.85|512.43|509.63|512.53|509.73|511.65|508.85|0
1644368440000|2022-02-09 01:00:40|512.53|509.73|512.31|509.51|512.53|509.73|512.31|509.51|0
1644368450000|2022-02-09 01:00:50|512.21|509.41|512.31|509.51|512.31|509.51|512.09|509.29|0
1644368460000|2022-02-09 01:01:00|512.43|509.63|512.31|509.51|512.43|509.63|512.31|509.51|0
1644368470000|2022-02-09 01:01:10|512.43|509.63|512.53|509.73|512.53|509.73|512.43|509.63|0
1644368480000|2022-02-09 01:01:20|512.43|509.63|512.43|509.63|512.43|509.63|512.31|509.51|0
1644368490000|2022-02-09 01:01:30|512.31|509.51|511.87|509.07|512.31|509.51|511.87|509.07|0
1644368500000|2022-02-09 01:01:40|511.77|508.97|511.21|508.41|511.87|509.07|511.21|508.41|0
1644368520000|2022-02-09 01:02:00|511.33|508.53|511.33|508.53|511.33|508.53|511.33|508.53|0
1644368530000|2022-02-09 01:02:10|511.21|508.41|511.21|508.41|511.21|508.41|511.21|508.41|0
1644368540000|2022-02-09 01:02:20|510.99|508.19|510.99|508.19|510.99|508.19|510.89|508.09|0
1644368560000|2022-02-09 01:02:40|511.11|508.31|510.99|508.19|511.11|508.31|510.99|508.19|0
1644368570000|2022-02-09 01:02:50|510.77|507.97|510.99|508.19|510.99|508.19|510.77|507.97|0
1644368580000|2022-02-09 01:03:00|511.11|508.31|510.99|508.19|511.11|508.31|510.99|508.19|0
1644368590000|2022-02-09 01:03:10|510.77|507.97|510.99|508.19|510.99|508.19|510.77|507.97|0
1644368600000|2022-02-09 01:03:20|510.89|508.09|510.77|507.97|510.89|508.09|510.77|507.97|0
1644368610000|2022-02-09 01:03:30|510.89|508.09|510.89|508.09|510.89|508.09|510.89|508.09|0
1644368620000|2022-02-09 01:03:40|510.99|508.19|511.21|508.41|511.21|508.41|510.99|508.19|0
1644368630000|2022-02-09 01:03:50|510.99|508.19|510.99|508.19|510.99|508.19|510.77|507.97|0
1644368640000|2022-02-09 01:04:00|510.89|508.09|510.77|507.97|510.89|508.09|510.77|507.97|0
1644368650000|2022-02-09 01:04:10|510.89|508.09|510.77|507.97|510.89|508.09|510.77|507.97|0
1644368660000|2022-02-09 01:04:20|510.99|508.19|510.99|508.19|510.99|508.19|510.99|508.19|0
1644368670000|2022-02-09 01:04:30|510.77|507.97|510.99|508.19|510.99|508.19|510.77|507.97|0
1644368680000|2022-02-09 01:04:40|511.43|508.63|511.43|508.63|511.43|508.63|511.43|508.63|0
1644368690000|2022-02-09 01:04:50|511.65|508.85|511.43|508.63|511.65|508.85|511.43|508.63|0
1644368700000|2022-02-09 01:05:00|511.21|508.41|511.43|508.63|511.43|508.63|511.21|508.41|0
1644368710000|2022-02-09 01:05:10|511.65|508.85|511.21|508.41|511.65|508.85|511.21|508.41|0
1644368720000|2022-02-09 01:05:20|511.33|508.53|510.99|508.19|511.43|508.63|510.99|508.19|0
1644368730000|2022-02-09 01:05:30|510.77|507.97|510.77|507.97|510.99|508.19|510.77|507.97|0
1644368750000|2022-02-09 01:05:50|510.89|508.09|510.89|508.09|510.99|508.19|510.89|508.09|0
1644368760000|2022-02-09 01:06:00|510.77|507.97|510.99|508.19|510.99|508.19|510.77|507.97|0
1644368770000|2022-02-09 01:06:10|510.89|508.09|510.89|508.09|510.89|508.09|510.89|508.09|0
1644368780000|2022-02-09 01:06:20|510.77|507.97|510.33|507.53|510.77|507.97|510.33|507.53|0
1644368790000|2022-02-09 01:06:30|509.9|507.1|510.11|507.31|510.11|507.31|509.9|507.1|0
1644368800000|2022-02-09 01:06:40|510.33|507.53|510.55|507.75|510.55|507.75|510.33|507.53|0
1644368820000|2022-02-09 01:07:00|510.77|507.97|510.67|507.87|510.77|507.97|510.55|507.75|0
1644368830000|2022-02-09 01:07:10|510.77|507.97|510.55|507.75|510.77|507.97|510.55|507.75|0
1644368840000|2022-02-09 01:07:20|510.67|507.87|510.67|507.87|510.67|507.87|510.67|507.87|0
1644368850000|2022-02-09 01:07:30|510.77|507.97|510.77|507.97|510.77|507.97|510.77|507.97|0
1644368860000|2022-02-09 01:07:40|510.55|507.75|510.33|507.53|510.55|507.75|510.33|507.53|0
1644368880000|2022-02-09 01:08:00|510.45|507.65|510.33|507.53|510.45|507.65|510.33|507.53|0
1644368900000|2022-02-09 01:08:20|510.55|507.75|510.55|507.75|510.55|507.75|510.55|507.75|0
1644368910000|2022-02-09 01:08:30|510.33|507.53|510.33|507.53|510.33|507.53|510.33|507.53|0
1644368920000|2022-02-09 01:08:40|510.45|507.65|510.45|507.65|510.45|507.65|510.45|507.65|0
1644368930000|2022-02-09 01:08:50|510.33|507.53|510.33|507.53|510.33|507.53|510.33|507.53|0
1644368940000|2022-02-09 01:09:00|510.11|507.31|509.89|507.09|510.11|507.31|509.89|507.09|0
1644368950000|2022-02-09 01:09:10|509.68|506.88|509.68|506.88|509.68|506.88|509.68|506.88|0
1644368960000|2022-02-09 01:09:20|509.46|506.66|509.46|506.66|509.46|506.66|509.46|506.66|0
1644368970000|2022-02-09 01:09:30|509.35|506.55|509.68|506.88|509.68|506.88|509.35|506.55|0
1644368980000|2022-02-09 01:09:40|509.57|506.77|509.79|506.99|509.79|506.99|509.57|506.77|0
1644368990000|2022-02-09 01:09:50|509.89|507.09|509.68|506.88|509.89|507.09|509.68|506.88|0
1644369000000|2022-02-09 01:10:00|509.46|506.66|509.46|506.66|509.46|506.66|509.46|506.66|0
1644369010000|2022-02-09 01:10:10|509.57|506.77|509.46|506.66|509.57|506.77|509.46|506.66|0
1644369020000|2022-02-09 01:10:20|509.35|506.55|509.46|506.66|509.46|506.66|509.35|506.55|0
1644369030000|2022-02-09 01:10:30|509.24|506.44|509.24|506.44|509.35|506.55|509.24|506.44|0
1644369040000|2022-02-09 01:10:40|509.02|506.22|509.24|506.44|509.24|506.44|509.02|506.22|0
1644369050000|2022-02-09 01:10:50|509.35|506.55|509.35|506.55|509.35|506.55|509.35|506.55|0
1644369060000|2022-02-09 01:11:00|509.24|506.44|509.24|506.44|509.35|506.55|509.24|506.44|0
1644369070000|2022-02-09 01:11:10|509.35|506.55|509.24|506.44|509.46|506.66|509.24|506.44|0
1644369080000|2022-02-09 01:11:20|509.46|506.66|509.46|506.66|509.46|506.66|509.46|506.66|0
1644369090000|2022-02-09 01:11:30|509.35|506.55|509.46|506.66|509.46|506.66|509.35|506.55|0
1644369100000|2022-02-09 01:11:40|509.35|506.55|509.35|506.55|509.35|506.55|509.35|506.55|0
1644369110000|2022-02-09 01:11:50|509.24|506.44|509.24|506.44|509.24|506.44|509.24|506.44|0
1644369160000|2022-02-09 01:12:40|509.02|506.22|509.02|506.22|509.02|506.22|509.02|506.22|0
1644369220000|2022-02-09 01:13:40|509.24|506.44|509.46|506.66|509.46|506.66|509.24|506.44|0
1644369230000|2022-02-09 01:13:50|509.35|506.55|509.35|506.55|509.35|506.55|509.35|506.55|0
1644369240000|2022-02-09 01:14:00|509.46|506.66|509.45|506.65|509.46|506.66|509.45|506.65|0
1644369260000|2022-02-09 01:14:20|509.24|506.44|509.24|506.44|509.24|506.44|509.24|506.44|0
1644369270000|2022-02-09 01:14:30|509.45|506.65|509.45|506.65|509.45|506.65|509.45|506.65|0
1644369280000|2022-02-09 01:14:40|509.67|506.87|509.67|506.87|509.67|506.87|509.67|506.87|0
1644369290000|2022-02-09 01:14:50|509.89|507.09|509.67|506.87|509.89|507.09|509.67|506.87|0
1644369300000|2022-02-09 01:15:00|509.89|507.09|509.02|506.22|509.89|507.09|509.02|506.22|0
1644369310000|2022-02-09 01:15:10|509.45|506.65|509.67|506.87|509.67|506.87|509.45|506.65|0
1644369320000|2022-02-09 01:15:20|509.89|507.09|509.79|506.99|509.89|507.09|509.67|506.87|0
1644369330000|2022-02-09 01:15:30|509.67|506.87|509.89|507.09|509.89|507.09|509.67|506.87|0
1644369340000|2022-02-09 01:15:40|509.67|506.87|509.79|506.99|509.89|507.09|509.67|506.87|0
1644369350000|2022-02-09 01:15:50|509.89|507.09|509.45|506.65|509.89|507.09|509.45|506.65|0
1644369360000|2022-02-09 01:16:00|509.57|506.77|509.45|506.65|509.57|506.77|509.45|506.65|0
1644369370000|2022-02-09 01:16:10|509.57|506.77|509.79|506.99|509.79|506.99|509.45|506.65|0
1644369380000|2022-02-09 01:16:20|510.11|507.31|510.11|507.31|510.11|507.31|510.11|507.31|0
1644369390000|2022-02-09 01:16:30|509.89|507.09|509.89|507.09|509.89|507.09|509.89|507.09|0
1644369400000|2022-02-09 01:16:40|510.11|507.31|510.11|507.31|510.11|507.31|510.11|507.31|0
1644369410000|2022-02-09 01:16:50|509.89|507.09|509.89|507.09|509.89|507.09|509.89|507.09|0
1644369420000|2022-02-09 01:17:00|510.01|507.21|509.89|507.09|510.11|507.31|509.89|507.09|0
1644369430000|2022-02-09 01:17:10|510.11|507.31|510.11|507.31|510.11|507.31|509.89|507.09|0
1644369440000|2022-02-09 01:17:20|510.01|507.21|510.11|507.31|510.11|507.31|510.01|507.21|0
1644369450000|2022-02-09 01:17:30|510.23|507.43|510.23|507.43|510.33|507.53|510.11|507.31|0
1644369460000|2022-02-09 01:17:40|510.33|507.53|510.55|507.75|510.55|507.75|510.33|507.53|0
1644369470000|2022-02-09 01:17:50|510.33|507.53|510.33|507.53|510.33|507.53|510.33|507.53|0
1644369480000|2022-02-09 01:18:00|510.23|507.43|510.11|507.31|510.23|507.43|510.11|507.31|0
1644369490000|2022-02-09 01:18:10|510.33|507.53|510.33|507.53|510.33|507.53|510.33|507.53|0
1644369500000|2022-02-09 01:18:20|510.55|507.75|510.55|507.75|510.77|507.97|510.55|507.75|0
1644369530000|2022-02-09 01:18:50|510.67|507.87|510.55|507.75|510.77|507.97|510.55|507.75|0
1644369540000|2022-02-09 01:19:00|510.67|507.87|510.55|507.75|510.77|507.97|510.55|507.75|0
1644369550000|2022-02-09 01:19:10|510.67|507.87|510.77|507.97|510.77|507.97|510.67|507.87|0
1644369560000|2022-02-09 01:19:20|510.88|508.08|510.88|508.08|510.88|508.08|510.88|508.08|0
1644369570000|2022-02-09 01:19:30|510.99|508.19|510.77|507.97|510.99|508.19|510.77|507.97|0
1644369580000|2022-02-09 01:19:40|510.99|508.19|510.77|507.97|510.99|508.19|510.77|507.97|0
1644369590000|2022-02-09 01:19:50|510.55|507.75|510.55|507.75|510.55|507.75|510.55|507.75|0
1644369600000|2022-02-09 01:20:00|510.66|507.86|510.66|507.86|510.77|507.97|510.66|507.86|0
1644369610000|2022-02-09 01:20:10|510.77|507.97|510.77|507.97|510.77|507.97|510.77|507.97|0
1644369620000|2022-02-09 01:20:20|510.66|507.86|510.99|508.19|510.99|508.19|510.66|507.86|0
1644369630000|2022-02-09 01:20:30|511.1|508.3|511.1|508.3|511.1|508.3|511.1|508.3|0
1644369640000|2022-02-09 01:20:40|511.21|508.41|511.21|508.41|511.21|508.41|511.1|508.3|0
1644369650000|2022-02-09 01:20:50|511.1|508.3|510.99|508.19|511.1|508.3|510.99|508.19|0
1644369660000|2022-02-09 01:21:00|511.1|508.3|511.1|508.3|511.1|508.3|511.1|508.3|0
1644369670000|2022-02-09 01:21:10|511.21|508.41|511.1|508.3|511.21|508.41|511.1|508.3|0
1644369680000|2022-02-09 01:21:20|511.21|508.41|510.77|507.97|511.21|508.41|510.77|507.97|0
1644369690000|2022-02-09 01:21:30|510.88|508.08|510.88|508.08|510.99|508.19|510.88|508.08|0
1644369700000|2022-02-09 01:21:40|510.77|507.97|510.77|507.97|510.88|508.08|510.77|507.97|0
1644369720000|2022-02-09 01:22:00|510.88|508.08|510.99|508.19|510.99|508.19|510.88|508.08|0
1644369750000|2022-02-09 01:22:30|511.1|508.3|511.21|508.41|511.21|508.41|511.1|508.3|0
1644369760000|2022-02-09 01:22:40|511.1|508.3|511.1|508.3|511.1|508.3|511.1|508.3|0
1644369770000|2022-02-09 01:22:50|510.99|508.19|510.99|508.19|510.99|508.19|510.99|508.19|0
1644369780000|2022-02-09 01:23:00|511.1|508.3|510.99|508.19|511.1|508.3|510.99|508.19|0
1644369810000|2022-02-09 01:23:30|510.88|508.08|510.77|507.97|510.99|508.19|510.77|507.97|0
1644369820000|2022-02-09 01:23:40|510.99|508.19|510.99|508.19|510.99|508.19|510.99|508.19|0
1644369840000|2022-02-09 01:24:00|510.88|508.08|510.99|508.19|511.1|508.3|510.88|508.08|0
1644369870000|2022-02-09 01:24:30|510.77|507.97|510.88|508.08|510.88|508.08|510.77|507.97|0
1644369880000|2022-02-09 01:24:40|510.55|507.75|510.55|507.75|510.77|507.97|510.55|507.75|0
1644369890000|2022-02-09 01:24:50|510.66|507.86|510.77|507.97|510.77|507.97|510.66|507.86|0
1644369930000|2022-02-09 01:25:30|510.66|507.86|510.55|507.75|510.66|507.86|510.55|507.75|0
1644369950000|2022-02-09 01:25:50|510.33|507.53|510.11|507.31|510.33|507.53|510.11|507.31|0
1644369960000|2022-02-09 01:26:00|510.33|507.53|510.33|507.53|510.33|507.53|510.33|507.53|0
1644369980000|2022-02-09 01:26:20|510.22|507.42|510.11|507.31|510.22|507.42|510.11|507.31|0
1644369990000|2022-02-09 01:26:30|510.22|507.42|510.22|507.42|510.22|507.42|510.22|507.42|0
1644370000000|2022-02-09 01:26:40|510.11|507.31|510.11|507.31|510.33|507.53|510.11|507.31|0
1644370010000|2022-02-09 01:26:50|510.33|507.53|510.22|507.42|510.33|507.53|510.22|507.42|0
1644370020000|2022-02-09 01:27:00|510.33|507.53|510.11|507.31|510.33|507.53|510.11|507.31|0
1644370030000|2022-02-09 01:27:10|509.89|507.09|510|507.2|510|507.2|509.89|507.09|0
1644370040000|2022-02-09 01:27:20|509.89|507.09|509.67|506.87|509.89|507.09|509.67|506.87|0
1644370050000|2022-02-09 01:27:30|509.79|506.99|509.79|506.99|509.79|506.99|509.79|506.99|0
1644370060000|2022-02-09 01:27:40|509.89|507.09|509.89|507.09|509.89|507.09|509.89|507.09|0
1644370070000|2022-02-09 01:27:50|509.67|506.87|509.67|506.87|509.67|506.87|509.67|506.87|0
1644370080000|2022-02-09 01:28:00|509.89|507.09|509.67|506.87|509.89|507.09|509.67|506.87|0
1644370090000|2022-02-09 01:28:10|509.45|506.65|509.45|506.65|509.45|506.65|509.45|506.65|0
1644370100000|2022-02-09 01:28:20|509.67|506.87|509.45|506.65|509.67|506.87|509.45|506.65|0
1644370110000|2022-02-09 01:28:30|509.57|506.77|509.89|507.09|509.89|507.09|509.57|506.77|0
1644370130000|2022-02-09 01:28:50|509.67|506.87|509.79|506.99|509.79|506.99|509.67|506.87|0
1644370140000|2022-02-09 01:29:00|509.89|507.09|510|507.2|510|507.2|509.89|507.09|0
1644370150000|2022-02-09 01:29:10|509.89|507.09|509.89|507.09|509.89|507.09|509.89|507.09|0
1644370160000|2022-02-09 01:29:20|509.67|506.87|509.89|507.09|509.89|507.09|509.67|506.87|0
1644370170000|2022-02-09 01:29:30|509.79|506.99|509.67|506.87|509.79|506.99|509.67|506.87|0
1644370190000|2022-02-09 01:29:50|509.45|506.65|509.45|506.65|509.45|506.65|509.45|506.65|0
1644370200000|2022-02-09 01:30:00|509.01|506.21|509.23|506.43|509.45|506.65|509.01|506.21|0
1644370210000|2022-02-09 01:30:10|509.45|506.65|509.01|506.21|509.45|506.65|509.01|506.21|0
1644370220000|2022-02-09 01:30:20|508.36|505.56|508.25|505.45|508.47|505.67|508.25|505.45|0
1644370230000|2022-02-09 01:30:30|508.36|505.56|508.36|505.56|508.36|505.56|508.14|505.34|0
1644370240000|2022-02-09 01:30:40|508.57|505.77|508.47|505.67|508.57|505.77|508.36|505.56|0
1644370250000|2022-02-09 01:30:50|508.57|505.77|508.57|505.77|508.79|505.99|508.57|505.77|0
1644370260000|2022-02-09 01:31:00|508.14|505.34|508.36|505.56|508.36|505.56|508.14|505.34|0
1644370270000|2022-02-09 01:31:10|508.57|505.77|508.36|505.56|508.57|505.77|508.36|505.56|0
1644370280000|2022-02-09 01:31:20|508.14|505.34|508.57|505.77|508.57|505.77|508.14|505.34|0
1644370290000|2022-02-09 01:31:30|508.79|505.99|508.57|505.77|508.79|505.99|508.57|505.77|0
1644370300000|2022-02-09 01:31:40|508.36|505.56|507.92|505.12|508.36|505.56|507.92|505.12|0
1644370320000|2022-02-09 01:32:00|508.14|505.34|508.25|505.45|508.36|505.56|508.14|505.34|0
1644370330000|2022-02-09 01:32:10|508.14|505.34|507.92|505.12|508.14|505.34|507.92|505.12|0
1644370340000|2022-02-09 01:32:20|508.14|505.34|507.92|505.12|508.14|505.34|507.92|505.12|0
1644370350000|2022-02-09 01:32:30|507.81|505.01|507.48|504.68|507.81|505.01|507.48|504.68|0
1644370360000|2022-02-09 01:32:40|507.59|504.79|508.35|505.55|508.35|505.55|507.59|504.79|0
1644370370000|2022-02-09 01:32:50|508.14|505.34|508.35|505.55|508.35|505.55|508.14|505.34|0
1644370380000|2022-02-09 01:33:00|508.57|505.77|508.57|505.77|508.57|505.77|508.57|505.77|0
1644370390000|2022-02-09 01:33:10|508.79|505.99|509.01|506.21|509.01|506.21|508.79|505.99|0
1644370400000|2022-02-09 01:33:20|508.79|505.99|509.01|506.21|509.01|506.21|508.79|505.99|0
1644370410000|2022-02-09 01:33:30|508.91|506.11|508.79|505.99|509.23|506.43|508.79|505.99|0
1644370430000|2022-02-09 01:33:50|508.57|505.77|508.79|505.99|508.79|505.99|508.57|505.77|0
1644370440000|2022-02-09 01:34:00|509.13|506.33|509.01|506.21|509.13|506.33|509.01|506.21|0
1644370450000|2022-02-09 01:34:10|509.23|506.43|509.23|506.43|509.35|506.55|509.23|506.43|0
1644370460000|2022-02-09 01:34:20|509.01|506.21|509.01|506.21|509.01|506.21|509.01|506.21|0
1644370470000|2022-02-09 01:34:30|508.79|505.99|508.79|505.99|508.91|506.11|508.79|505.99|0
1644370490000|2022-02-09 01:34:50|509.01|506.21|509.01|506.21|509.01|506.21|508.79|505.99|0
1644370500000|2022-02-09 01:35:00|508.79|505.99|508.79|505.99|508.79|505.99|508.79|505.99|0
1644370510000|2022-02-09 01:35:10|508.57|505.77|508.57|505.77|508.57|505.77|508.57|505.77|0
1644370520000|2022-02-09 01:35:20|508.79|505.99|508.79|505.99|508.79|505.99|508.79|505.99|0
1644370530000|2022-02-09 01:35:30|508.57|505.77|508.35|505.55|508.57|505.77|508.35|505.55|0
1644370540000|2022-02-09 01:35:40|508.47|505.67|508.57|505.77|508.57|505.77|508.47|505.67|0
1644370550000|2022-02-09 01:35:50|508.79|505.99|508.91|506.11|509.01|506.21|508.79|505.99|0
1644370560000|2022-02-09 01:36:00|508.79|505.99|508.79|505.99|508.79|505.99|508.79|505.99|0
1644370570000|2022-02-09 01:36:10|509.01|506.21|509.01|506.21|509.01|506.21|509.01|506.21|0
1644370580000|2022-02-09 01:36:20|509.13|506.33|509.23|506.43|509.23|506.43|509.01|506.21|0
1644370590000|2022-02-09 01:36:30|509.01|506.21|509.23|506.43|509.23|506.43|509.01|506.21|0
1644370600000|2022-02-09 01:36:40|509.45|506.65|509.45|506.65|509.56|506.76|509.45|506.65|0
1644370610000|2022-02-09 01:36:50|509.34|506.54|509.67|506.87|509.67|506.87|509.34|506.54|0
1644370620000|2022-02-09 01:37:00|509.78|506.98|509.78|506.98|509.78|506.98|509.78|506.98|0
1644370630000|2022-02-09 01:37:10|509.67|506.87|509.67|506.87|509.67|506.87|509.67|506.87|0
1644370640000|2022-02-09 01:37:20|509.45|506.65|509.67|506.87|509.67|506.87|509.45|506.65|0
1644370650000|2022-02-09 01:37:30|509.45|506.65|509.45|506.65|509.45|506.65|509.45|506.65|0
1644370660000|2022-02-09 01:37:40|509.34|506.54|509.23|506.43|509.34|506.54|509.23|506.43|0
1644370670000|2022-02-09 01:37:50|509.34|506.54|509.34|506.54|509.34|506.54|509.34|506.54|0
1644370680000|2022-02-09 01:38:00|509.23|506.43|509.13|506.33|509.23|506.43|509.13|506.33|0
1644370690000|2022-02-09 01:38:10|509.01|506.21|508.57|505.77|509.01|506.21|508.57|505.77|0
1644370700000|2022-02-09 01:38:20|508.47|505.67|508.57|505.77|508.57|505.77|508.47|505.67|0
1644370710000|2022-02-09 01:38:30|508.35|505.55|508.57|505.77|508.57|505.77|508.35|505.55|0
1644370720000|2022-02-09 01:38:40|508.79|505.99|508.35|505.55|508.79|505.99|508.35|505.55|0
1644370730000|2022-02-09 01:38:50|508.57|505.77|508.79|505.99|508.79|505.99|508.35|505.55|0
1644370740000|2022-02-09 01:39:00|508.57|505.77|508.35|505.55|508.57|505.77|508.35|505.55|0
1644370750000|2022-02-09 01:39:10|508.25|505.45|508.13|505.33|508.25|505.45|508.13|505.33|0
1644370760000|2022-02-09 01:39:20|508.35|505.55|507.92|505.12|508.35|505.55|507.92|505.12|0
1644370770000|2022-02-09 01:39:30|508.13|505.33|507.92|505.12|508.13|505.33|507.92|505.12|0
1644370780000|2022-02-09 01:39:40|507.7|504.9|507.92|505.12|507.92|505.12|507.7|504.9|0
1644370800000|2022-02-09 01:40:00|507.81|505.01|508.13|505.33|508.13|505.33|507.81|505.01|0
1644370810000|2022-02-09 01:40:10|508.25|505.45|508.03|505.23|508.25|505.45|508.03|505.23|0
1644370820000|2022-02-09 01:40:20|508.13|505.33|507.92|505.12|508.13|505.33|507.92|505.12|0
1644370840000|2022-02-09 01:40:40|507.91|505.11|508.03|505.23|508.13|505.33|507.91|505.11|0
1644370850000|2022-02-09 01:40:50|508.13|505.33|508.03|505.23|508.13|505.33|507.91|505.11|0
1644370860000|2022-02-09 01:41:00|507.91|505.11|507.91|505.11|507.91|505.11|507.91|505.11|0
1644370870000|2022-02-09 01:41:10|507.7|504.9|507.7|504.9|507.7|504.9|507.7|504.9|0
1644370900000|2022-02-09 01:41:40|507.48|504.68|507.48|504.68|507.48|504.68|507.48|504.68|0
1644370910000|2022-02-09 01:41:50|507.7|504.9|507.91|505.11|507.91|505.11|507.7|504.9|0
1644370920000|2022-02-09 01:42:00|507.7|504.9|507.48|504.68|507.7|504.9|507.48|504.68|0
1644370940000|2022-02-09 01:42:20|507.26|504.46|507.04|504.24|507.26|504.46|507.04|504.24|0
1644370950000|2022-02-09 01:42:30|507.15|504.35|507.15|504.35|507.26|504.46|507.15|504.35|0
1644370960000|2022-02-09 01:42:40|507.04|504.24|506.6|503.8|507.04|504.24|506.6|503.8|0
1644370970000|2022-02-09 01:42:50|506.38|503.58|506.16|503.36|506.38|503.58|506.16|503.36|0
1644370980000|2022-02-09 01:43:00|505.94|503.14|506.16|503.36|506.16|503.36|505.94|503.14|0
1644370990000|2022-02-09 01:43:10|506.38|503.58|506.38|503.58|506.6|503.8|506.38|503.58|0
1644371010000|2022-02-09 01:43:30|506.6|503.8|506.6|503.8|506.6|503.8|506.6|503.8|0
1644371020000|2022-02-09 01:43:40|506.38|503.58|506.5|503.7|506.6|503.8|506.38|503.58|0
1644371030000|2022-02-09 01:43:50|506.82|504.02|506.82|504.02|506.82|504.02|506.82|504.02|0
1644371040000|2022-02-09 01:44:00|506.6|503.8|506.6|503.8|506.71|503.91|506.6|503.8|0
1644371050000|2022-02-09 01:44:10|506.82|504.02|506.82|504.02|506.82|504.02|506.6|503.8|0
1644371060000|2022-02-09 01:44:20|506.71|503.91|506.82|504.02|506.82|504.02|506.71|503.91|0
1644371070000|2022-02-09 01:44:30|506.6|503.8|506.6|503.8|506.6|503.8|506.6|503.8|0
1644371080000|2022-02-09 01:44:40|506.82|504.02|506.82|504.02|506.82|504.02|506.82|504.02|0
1644371090000|2022-02-09 01:44:50|506.6|503.8|506.38|503.58|506.6|503.8|506.38|503.58|0
1644371100000|2022-02-09 01:45:00|505.84|503.04|505.94|503.14|505.94|503.14|505.84|503.04|0
1644371110000|2022-02-09 01:45:10|506.16|503.36|506.6|503.8|506.6|503.8|506.16|503.36|0
1644371120000|2022-02-09 01:45:20|506.28|503.48|505.94|503.14|506.28|503.48|505.94|503.14|0
1644371130000|2022-02-09 01:45:30|506.06|503.26|506.16|503.36|506.16|503.36|505.94|503.14|0
1644371140000|2022-02-09 01:45:40|505.94|503.14|506.6|503.8|506.6|503.8|505.94|503.14|0
1644371160000|2022-02-09 01:46:00|506.71|503.91|506.6|503.8|506.71|503.91|506.6|503.8|0
1644371170000|2022-02-09 01:46:10|506.82|504.02|506.82|504.02|506.82|504.02|506.82|504.02|0
1644371200000|2022-02-09 01:46:40|506.6|503.8|506.38|503.58|506.6|503.8|506.38|503.58|0
1644371210000|2022-02-09 01:46:50|506.49|503.69|506.49|503.69|506.49|503.69|506.49|503.69|0
1644371220000|2022-02-09 01:47:00|506.6|503.8|506.6|503.8|506.6|503.8|506.38|503.58|0
1644371240000|2022-02-09 01:47:20|506.49|503.69|506.38|503.58|506.49|503.69|506.38|503.58|0
1644371260000|2022-02-09 01:47:40|506.49|503.69|506.6|503.8|506.6|503.8|506.49|503.69|0
1644371270000|2022-02-09 01:47:50|506.82|504.02|506.93|504.13|506.93|504.13|506.82|504.02|0
1644371280000|2022-02-09 01:48:00|506.82|504.02|506.82|504.02|506.82|504.02|506.82|504.02|0
1644371290000|2022-02-09 01:48:10|506.71|503.91|507.04|504.24|507.04|504.24|506.71|503.91|0
1644371300000|2022-02-09 01:48:20|506.82|504.02|506.6|503.8|506.82|504.02|506.6|503.8|0
1644371310000|2022-02-09 01:48:30|506.38|503.58|506.38|503.58|506.38|503.58|506.38|503.58|0
1644371330000|2022-02-09 01:48:50|506.6|503.8|506.6|503.8|506.6|503.8|506.49|503.69|0
1644371340000|2022-02-09 01:49:00|506.38|503.58|506.38|503.58|506.38|503.58|506.38|503.58|0
1644371350000|2022-02-09 01:49:10|506.49|503.69|506.49|503.69|506.49|503.69|506.38|503.58|0
1644371360000|2022-02-09 01:49:20|506.6|503.8|506.38|503.58|506.6|503.8|506.38|503.58|0
1644371370000|2022-02-09 01:49:30|506.6|503.8|506.6|503.8|506.6|503.8|506.49|503.69|0
1644371380000|2022-02-09 01:49:40|506.49|503.69|506.6|503.8|506.6|503.8|506.38|503.58|0
1644371390000|2022-02-09 01:49:50|506.38|503.58|506.38|503.58|506.38|503.58|506.38|503.58|0
1644371410000|2022-02-09 01:50:10|506.49|503.69|506.38|503.58|506.6|503.8|506.38|503.58|0
1644371420000|2022-02-09 01:50:20|506.6|503.8|506.38|503.58|506.6|503.8|506.38|503.58|0
1644371430000|2022-02-09 01:50:30|506.49|503.69|506.6|503.8|506.6|503.8|506.49|503.69|0
1644371440000|2022-02-09 01:50:40|506.49|503.69|506.38|503.58|506.49|503.69|506.38|503.58|0
1644371450000|2022-02-09 01:50:50|506.6|503.8|506.82|504.02|506.82|504.02|506.6|503.8|0
1644371460000|2022-02-09 01:51:00|506.6|503.8|506.6|503.8|506.71|503.91|506.6|503.8|0
1644371470000|2022-02-09 01:51:10|506.71|503.91|506.71|503.91|506.82|504.02|506.71|503.91|0
1644371480000|2022-02-09 01:51:20|506.82|504.02|506.82|504.02|506.82|504.02|506.82|504.02|0
1644371490000|2022-02-09 01:51:30|507.04|504.24|507.15|504.35|507.15|504.35|507.04|504.24|0
1644371500000|2022-02-09 01:51:40|507.04|504.24|507.26|504.46|507.26|504.46|507.04|504.24|0
1644371510000|2022-02-09 01:51:50|507.37|504.57|507.47|504.67|507.47|504.67|507.26|504.46|0
1644371520000|2022-02-09 01:52:00|507.26|504.46|507.47|504.67|507.59|504.79|507.26|504.46|0
1644371530000|2022-02-09 01:52:10|507.69|504.89|507.69|504.89|507.69|504.89|507.69|504.89|0
1644371550000|2022-02-09 01:52:30|507.59|504.79|507.69|504.89|507.69|504.89|507.59|504.79|0
1644371560000|2022-02-09 01:52:40|508.35|505.55|508.13|505.33|508.35|505.55|508.13|505.33|0
1644371570000|2022-02-09 01:52:50|508.35|505.55|508.35|505.55|508.35|505.55|508.35|505.55|0
1644371580000|2022-02-09 01:53:00|508.13|505.33|508.25|505.45|508.25|505.45|508.13|505.33|0
1644371590000|2022-02-09 01:53:10|508.13|505.33|508.35|505.55|508.35|505.55|508.13|505.33|0
1644371610000|2022-02-09 01:53:30|508.25|505.45|508.13|505.33|508.25|505.45|508.13|505.33|0
1644371620000|2022-02-09 01:53:40|508.25|505.45|508.35|505.55|508.35|505.55|508.25|505.45|0
1644371630000|2022-02-09 01:53:50|508.25|505.45|508.35|505.55|508.35|505.55|508.25|505.45|0
1644371640000|2022-02-09 01:54:00|508.13|505.33|508.35|505.55|508.46|505.66|508.13|505.33|0
1644371650000|2022-02-09 01:54:10|508.46|505.66|508.57|505.77|508.57|505.77|508.46|505.66|0
1644371690000|2022-02-09 01:54:50|508.46|505.66|508.79|505.99|508.79|505.99|508.46|505.66|0
1644371700000|2022-02-09 01:55:00|508.68|505.88|508.57|505.77|508.68|505.88|508.57|505.77|0
1644371720000|2022-02-09 01:55:20|508.79|505.99|508.57|505.77|508.79|505.99|508.57|505.77|0
1644371730000|2022-02-09 01:55:30|508.79|505.99|508.57|505.77|508.79|505.99|508.57|505.77|0
1644371750000|2022-02-09 01:55:50|508.35|505.55|508.57|505.77|508.57|505.77|508.35|505.55|0
1644371760000|2022-02-09 01:56:00|508.46|505.66|508.57|505.77|508.57|505.77|508.35|505.55|0
1644371770000|2022-02-09 01:56:10|508.46|505.66|508.35|505.55|508.46|505.66|508.35|505.55|0
1644371780000|2022-02-09 01:56:20|508.57|505.77|508.79|505.99|508.79|505.99|508.57|505.77|0
1644371790000|2022-02-09 01:56:30|508.68|505.88|508.68|505.88|508.79|505.99|508.68|505.88|0
1644371800000|2022-02-09 01:56:40|508.57|505.77|508.57|505.77|508.57|505.77|508.57|505.77|0
1644371820000|2022-02-09 01:57:00|508.35|505.55|508.24|505.44|508.35|505.55|508.13|505.33|0
1644371830000|2022-02-09 01:57:10|508.35|505.55|508.35|505.55|508.35|505.55|508.35|505.55|0
1644371840000|2022-02-09 01:57:20|508.57|505.77|508.57|505.77|508.57|505.77|508.57|505.77|0
1644371850000|2022-02-09 01:57:30|508.79|505.99|508.57|505.77|508.79|505.99|508.57|505.77|0
1644371870000|2022-02-09 01:57:50|508.79|505.99|508.79|505.99|508.79|505.99|508.79|505.99|0
1644371880000|2022-02-09 01:58:00|509.01|506.21|508.9|506.1|509.01|506.21|508.9|506.1|0
1644371890000|2022-02-09 01:58:10|509.01|506.21|509.01|506.21|509.01|506.21|509.01|506.21|0
1644371910000|2022-02-09 01:58:30|509.23|506.43|509.01|506.21|509.23|506.43|509.01|506.21|0
1644371920000|2022-02-09 01:58:40|508.79|505.99|508.9|506.1|508.9|506.1|508.79|505.99|0
1644371930000|2022-02-09 01:58:50|509.01|506.21|508.9|506.1|509.01|506.21|508.79|505.99|0
1644371940000|2022-02-09 01:59:00|508.79|505.99|508.79|505.99|508.79|505.99|508.79|505.99|0
1644371960000|2022-02-09 01:59:20|508.9|506.1|509.01|506.21|509.01|506.21|508.9|506.1|0
1644371970000|2022-02-09 01:59:30|509.23|506.43|509.23|506.43|509.23|506.43|509.23|506.43|0
1644371980000|2022-02-09 01:59:40|509.01|506.21|509.01|506.21|509.01|506.21|509.01|506.21|0
1644371990000|2022-02-09 01:59:50|509.12|506.32|509.12|506.32|509.12|506.32|509.12|506.32|0
1644372000000|2022-02-09 02:00:00|509.01|506.21|509.01|506.21|509.01|506.21|509.01|506.21|0
1644372010000|2022-02-09 02:00:10|508.79|505.99|509.01|506.21|509.01|506.21|508.79|505.99|0
1644372020000|2022-02-09 02:00:20|509.23|506.43|509.23|506.43|509.23|506.43|509.23|506.43|0
1644372030000|2022-02-09 02:00:30|509.01|506.21|509.23|506.43|509.23|506.43|509.01|506.21|0
1644372050000|2022-02-09 02:00:50|509.01|506.21|509.01|506.21|509.01|506.21|509.01|506.21|0
1644372060000|2022-02-09 02:01:00|509.23|506.43|509.01|506.21|509.23|506.43|509.01|506.21|0
1644372070000|2022-02-09 02:01:10|509.23|506.43|509.01|506.21|509.23|506.43|509.01|506.21|0
1644372080000|2022-02-09 02:01:20|508.79|505.99|508.79|505.99|509.01|506.21|508.79|505.99|0
1644372090000|2022-02-09 02:01:30|509.01|506.21|509.01|506.21|509.01|506.21|509.01|506.21|0
1644372120000|2022-02-09 02:02:00|508.9|506.1|508.79|505.99|508.9|506.1|508.79|505.99|0
1644372130000|2022-02-09 02:02:10|508.57|505.77|508.57|505.77|508.57|505.77|508.57|505.77|0
1644372160000|2022-02-09 02:02:40|508.35|505.55|508.35|505.55|508.35|505.55|508.35|505.55|0
1644372180000|2022-02-09 02:03:00|508.24|505.44|508.13|505.33|508.35|505.55|508.13|505.33|0
1644372200000|2022-02-09 02:03:20|508.35|505.55|508.13|505.33|508.35|505.55|508.13|505.33|0
1644372230000|2022-02-09 02:03:50|508.35|505.55|508.13|505.33|508.35|505.55|508.13|505.33|0
1644372240000|2022-02-09 02:04:00|507.69|504.89|507.59|504.79|507.69|504.89|507.59|504.79|0
1644372250000|2022-02-09 02:04:10|507.69|504.89|507.47|504.67|507.69|504.89|507.47|504.67|0
1644372260000|2022-02-09 02:04:20|507.69|504.89|507.69|504.89|507.69|504.89|507.69|504.89|0
1644372280000|2022-02-09 02:04:40|507.47|504.67|507.69|504.89|507.69|504.89|507.47|504.67|0
1644372290000|2022-02-09 02:04:50|507.91|505.11|507.91|505.11|507.91|505.11|507.91|505.11|0
1644372300000|2022-02-09 02:05:00|507.8|505|507.91|505.11|507.91|505.11|507.8|505|0
1644372310000|2022-02-09 02:05:10|508.13|505.33|508.35|505.55|508.35|505.55|508.13|505.33|0
1644372320000|2022-02-09 02:05:20|508.46|505.66|508.46|505.66|508.57|505.77|508.46|505.66|0
1644372330000|2022-02-09 02:05:30|508.35|505.55|508.57|505.77|508.57|505.77|508.35|505.55|0
1644372340000|2022-02-09 02:05:40|508.79|505.99|508.79|505.99|508.79|505.99|508.79|505.99|0
1644372360000|2022-02-09 02:06:00|509.01|506.21|509.22|506.42|509.22|506.42|509.01|506.21|0
1644372370000|2022-02-09 02:06:10|509.34|506.54|509.22|506.42|509.44|506.64|509.22|506.42|0
1644372380000|2022-02-09 02:06:20|509.12|506.32|509.22|506.42|509.22|506.42|509.12|506.32|0
1644372390000|2022-02-09 02:06:30|509.01|506.21|509.01|506.21|509.01|506.21|509.01|506.21|0
1644372400000|2022-02-09 02:06:40|509.22|506.42|509.44|506.64|509.44|506.64|509.22|506.42|0
1644372410000|2022-02-09 02:06:50|509.22|506.42|509.44|506.64|509.44|506.64|509.22|506.42|0
1644372420000|2022-02-09 02:07:00|508.79|505.99|508.79|505.99|508.79|505.99|508.79|505.99|0
1644372430000|2022-02-09 02:07:10|508.57|505.77|508.68|505.88|508.68|505.88|508.57|505.77|0
1644372440000|2022-02-09 02:07:20|508.57|505.77|508.68|505.88|508.68|505.88|508.57|505.77|0
1644372450000|2022-02-09 02:07:30|508.57|505.77|508.57|505.77|508.79|505.99|508.57|505.77|0
1644372470000|2022-02-09 02:07:50|508.68|505.88|508.68|505.88|508.68|505.88|508.68|505.88|0
1644372480000|2022-02-09 02:08:00|508.79|505.99|508.68|505.88|508.79|505.99|508.68|505.88|0
1644372490000|2022-02-09 02:08:10|508.57|505.77|508.57|505.77|508.57|505.77|508.57|505.77|0
1644372500000|2022-02-09 02:08:20|508.46|505.66|508.57|505.77|508.57|505.77|508.46|505.66|0
1644372510000|2022-02-09 02:08:30|508.68|505.88|508.68|505.88|508.68|505.88|508.68|505.88|0
1644372520000|2022-02-09 02:08:40|508.57|505.77|508.35|505.55|508.57|505.77|508.35|505.55|0
1644372530000|2022-02-09 02:08:50|508.46|505.66|508.46|505.66|508.46|505.66|508.46|505.66|0
1644372540000|2022-02-09 02:09:00|508.35|505.55|508.35|505.55|508.35|505.55|508.35|505.55|0
1644372560000|2022-02-09 02:09:20|508.13|505.33|508.13|505.33|508.13|505.33|508.13|505.33|0
1644372570000|2022-02-09 02:09:30|507.91|505.11|507.91|505.11|507.91|505.11|507.91|505.11|0
1644372580000|2022-02-09 02:09:40|507.69|504.89|507.8|505|507.8|505|507.69|504.89|0
1644372590000|2022-02-09 02:09:50|507.69|504.89|508.79|505.99|508.79|505.99|507.69|504.89|0
1644372600000|2022-02-09 02:10:00|508.57|505.77|508.57|505.77|508.57|505.77|508.57|505.77|0
1644372620000|2022-02-09 02:10:20|508.68|505.88|508.79|505.99|508.79|505.99|508.68|505.88|0
1644372630000|2022-02-09 02:10:30|508.9|506.1|508.79|505.99|508.9|506.1|508.79|505.99|0
1644372640000|2022-02-09 02:10:40|509|506.2|509|506.2|509|506.2|509|506.2|0
1644372670000|2022-02-09 02:11:10|508.79|505.99|509|506.2|509|506.2|508.79|505.99|0
1644372680000|2022-02-09 02:11:20|509.12|506.32|508.79|505.99|509.12|506.32|508.79|505.99|0
1644372700000|2022-02-09 02:11:40|508.57|505.77|508.79|505.99|508.79|505.99|508.57|505.77|0
1644372710000|2022-02-09 02:11:50|508.78|505.98|508.78|505.98|508.78|505.98|508.78|505.98|0
1644372730000|2022-02-09 02:12:10|509|506.2|508.78|505.98|509|506.2|508.78|505.98|0
1644372740000|2022-02-09 02:12:20|509|506.2|509.22|506.42|509.22|506.42|509|506.2|0
1644372760000|2022-02-09 02:12:40|509|506.2|509|506.2|509.12|506.32|509|506.2|0
1644372770000|2022-02-09 02:12:50|508.9|506.1|509|506.2|509.12|506.32|508.9|506.1|0
1644372780000|2022-02-09 02:13:00|508.9|506.1|508.78|505.98|508.9|506.1|508.78|505.98|0
1644372790000|2022-02-09 02:13:10|508.68|505.88|508.57|505.77|508.68|505.88|508.57|505.77|0
1644372800000|2022-02-09 02:13:20|508.78|505.98|508.68|505.88|508.78|505.98|508.68|505.88|0
1644372810000|2022-02-09 02:13:30|508.78|505.98|508.78|505.98|508.78|505.98|508.78|505.98|0
1644372830000|2022-02-09 02:13:50|508.68|505.88|508.9|506.1|508.9|506.1|508.68|505.88|0
1644372840000|2022-02-09 02:14:00|508.78|505.98|508.78|505.98|508.9|506.1|508.78|505.98|0
1644372850000|2022-02-09 02:14:10|508.57|505.77|508.9|506.1|508.9|506.1|508.57|505.77|0
1644372860000|2022-02-09 02:14:20|509|506.2|509.22|506.42|509.22|506.42|509|506.2|0
1644372870000|2022-02-09 02:14:30|509.12|506.32|509|506.2|509.12|506.32|509|506.2|0
1644372900000|2022-02-09 02:15:00|508.9|506.1|509|506.2|509|506.2|508.9|506.1|0
1644372910000|2022-02-09 02:15:10|508.78|505.98|509|506.2|509|506.2|508.78|505.98|0
1644372920000|2022-02-09 02:15:20|508.9|506.1|508.78|505.98|508.9|506.1|508.78|505.98|0
1644372930000|2022-02-09 02:15:30|508.57|505.77|508.57|505.77|508.57|505.77|508.57|505.77|0
1644372940000|2022-02-09 02:15:40|508.78|505.98|508.78|505.98|508.78|505.98|508.78|505.98|0
1644372950000|2022-02-09 02:15:50|508.56|505.76|508.68|505.88|508.68|505.88|508.56|505.76|0
1644372980000|2022-02-09 02:16:20|509|506.2|508.78|505.98|509|506.2|508.78|505.98|0
1644373000000|2022-02-09 02:16:40|509|506.2|509|506.2|509|506.2|509|506.2|0
1644373030000|2022-02-09 02:17:10|508.9|506.1|508.78|505.98|508.9|506.1|508.78|505.98|0
1644373040000|2022-02-09 02:17:20|508.9|506.1|508.9|506.1|508.9|506.1|508.9|506.1|0
1644373050000|2022-02-09 02:17:30|508.78|505.98|508.9|506.1|509|506.2|508.78|505.98|0
1644373060000|2022-02-09 02:17:40|508.78|505.98|508.9|506.1|509|506.2|508.78|505.98|0
1644373070000|2022-02-09 02:17:50|508.78|505.98|508.9|506.1|508.9|506.1|508.78|505.98|0
1644373080000|2022-02-09 02:18:00|509|506.2|509|506.2|509|506.2|509|506.2|0
1644373110000|2022-02-09 02:18:30|508.78|505.98|508.78|505.98|508.78|505.98|508.78|505.98|0
1644373120000|2022-02-09 02:18:40|509|506.2|509|506.2|509|506.2|509|506.2|0
1644373130000|2022-02-09 02:18:50|508.78|505.98|508.56|505.76|508.78|505.98|508.56|505.76|0
1644373140000|2022-02-09 02:19:00|508.68|505.88|508.78|505.98|508.9|506.1|508.68|505.88|0
1644373170000|2022-02-09 02:19:30|508.68|505.88|508.78|505.98|508.78|505.98|508.68|505.88|0
1644373180000|2022-02-09 02:19:40|508.56|505.76|508.78|505.98|508.78|505.98|508.56|505.76|0
1644373190000|2022-02-09 02:19:50|508.56|505.76|508.9|506.1|508.9|506.1|508.56|505.76|0
1644373200000|2022-02-09 02:20:00|508.78|505.98|508.56|505.76|508.78|505.98|508.56|505.76|0
1644373240000|2022-02-09 02:20:40|508.68|505.88|508.68|505.88|508.68|505.88|508.68|505.88|0
1644373250000|2022-02-09 02:20:50|508.56|505.76|508.68|505.88|508.68|505.88|508.56|505.76|0
1644373260000|2022-02-09 02:21:00|508.56|505.76|508.56|505.76|508.56|505.76|508.56|505.76|0
1644373300000|2022-02-09 02:21:40|508.78|505.98|509|506.2|509|506.2|508.78|505.98|0
1644373310000|2022-02-09 02:21:50|508.78|505.98|508.78|505.98|508.78|505.98|508.78|505.98|0
1644373320000|2022-02-09 02:22:00|508.56|505.76|508.78|505.98|508.78|505.98|508.56|505.76|0
1644373330000|2022-02-09 02:22:10|508.9|506.1|508.78|505.98|508.9|506.1|508.68|505.88|0
1644373340000|2022-02-09 02:22:20|508.56|505.76|508.56|505.76|508.56|505.76|508.56|505.76|0
1644373350000|2022-02-09 02:22:30|508.78|505.98|508.78|505.98|508.78|505.98|508.78|505.98|0
1644373360000|2022-02-09 02:22:40|508.56|505.76|508.56|505.76|508.56|505.76|508.56|505.76|0
1644373430000|2022-02-09 02:23:50|508.78|505.98|508.78|505.98|508.78|505.98|508.78|505.98|0
1644373460000|2022-02-09 02:24:20|509|506.2|508.56|505.76|509|506.2|508.56|505.76|0
1644373470000|2022-02-09 02:24:30|508.78|505.98|508.56|505.76|508.78|505.98|508.56|505.76|0
1644373520000|2022-02-09 02:25:20|508.78|505.98|508.56|505.76|508.78|505.98|508.56|505.76|0
1644373550000|2022-02-09 02:25:50|508.68|505.88|508.78|505.98|508.78|505.98|508.68|505.88|0
1644373570000|2022-02-09 02:26:10|509|506.2|509|506.2|509|506.2|509|506.2|0
1644373580000|2022-02-09 02:26:20|508.9|506.1|508.9|506.1|508.9|506.1|508.9|506.1|0
1644373590000|2022-02-09 02:26:30|508.78|505.98|508.78|505.98|508.9|506.1|508.78|505.98|0
1644373600000|2022-02-09 02:26:40|508.9|506.1|508.78|505.98|508.9|506.1|508.78|505.98|0
1644373610000|2022-02-09 02:26:50|508.9|506.1|508.78|505.98|508.9|506.1|508.78|505.98|0
1644373620000|2022-02-09 02:27:00|508.9|506.1|508.9|506.1|508.9|506.1|508.9|506.1|0
1644373630000|2022-02-09 02:27:10|508.78|505.98|508.78|505.98|509|506.2|508.78|505.98|0
1644373640000|2022-02-09 02:27:20|509|506.2|509|506.2|509|506.2|509|506.2|0
1644373650000|2022-02-09 02:27:30|509.22|506.42|509|506.2|509.22|506.42|509|506.2|0
1644373680000|2022-02-09 02:28:00|509.22|506.42|509.44|506.64|509.44|506.64|509.22|506.42|0
1644373690000|2022-02-09 02:28:10|509.33|506.53|509.44|506.64|509.44|506.64|509.22|506.42|0
1644373700000|2022-02-09 02:28:20|509.22|506.42|509.22|506.42|509.22|506.42|509.22|506.42|0
1644373730000|2022-02-09 02:28:50|509.33|506.53|509.22|506.42|509.33|506.53|509.22|506.42|0
1644373750000|2022-02-09 02:29:10|509.44|506.64|509.22|506.42|509.44|506.64|509.22|506.42|0
1644373760000|2022-02-09 02:29:20|509.33|506.53|509|506.2|509.33|506.53|509|506.2|0
1644373770000|2022-02-09 02:29:30|509.11|506.31|509.22|506.42|509.22|506.42|509.11|506.31|0
1644373780000|2022-02-09 02:29:40|509.44|506.64|509.44|506.64|509.44|506.64|509.44|506.64|0
1644373810000|2022-02-09 02:30:10|509.88|507.08|509.88|507.08|510.1|507.3|509.88|507.08|0
1644373820000|2022-02-09 02:30:20|509.66|506.86|509.77|506.97|509.88|507.08|509.66|506.86|0
1644373830000|2022-02-09 02:30:30|509.88|507.08|509.66|506.86|509.88|507.08|509.66|506.86|0
1644373840000|2022-02-09 02:30:40|509.77|506.97|509.66|506.86|509.77|506.97|509.66|506.86|0
1644373850000|2022-02-09 02:30:50|509.55|506.75|509.55|506.75|509.55|506.75|509.55|506.75|0
1644373860000|2022-02-09 02:31:00|509.66|506.86|509.44|506.64|509.66|506.86|509.44|506.64|0
1644373870000|2022-02-09 02:31:10|509.66|506.86|509.66|506.86|509.66|506.86|509.66|506.86|0
1644373880000|2022-02-09 02:31:20|509.88|507.08|509.88|507.08|509.88|507.08|509.88|507.08|0
1644373890000|2022-02-09 02:31:30|510.1|507.3|510.1|507.3|510.1|507.3|510.1|507.3|0
1644373920000|2022-02-09 02:32:00|510.32|507.52|510.76|507.96|510.76|507.96|510.1|507.3|0
1644373930000|2022-02-09 02:32:10|510.54|507.74|510.76|507.96|510.76|507.96|510.54|507.74|0
1644373940000|2022-02-09 02:32:20|510.54|507.74|510.54|507.74|510.54|507.74|510.54|507.74|0
1644373950000|2022-02-09 02:32:30|510.76|507.96|510.54|507.74|510.76|507.96|510.54|507.74|0
1644373960000|2022-02-09 02:32:40|510.75|507.95|510.65|507.85|510.75|507.95|510.54|507.74|0
1644373970000|2022-02-09 02:32:50|510.75|507.95|510.54|507.74|510.75|507.95|510.54|507.74|0
1644373980000|2022-02-09 02:33:00|510.21|507.41|510.21|507.41|510.32|507.52|510.21|507.41|0
1644373990000|2022-02-09 02:33:10|510.32|507.52|510.1|507.3|510.32|507.52|510.1|507.3|0
1644374020000|2022-02-09 02:33:40|509.99|507.19|510.1|507.3|510.1|507.3|509.99|507.19|0
1644374030000|2022-02-09 02:33:50|509.88|507.08|510.32|507.52|510.32|507.52|509.88|507.08|0
1644374040000|2022-02-09 02:34:00|510.1|507.3|510.1|507.3|510.1|507.3|510.1|507.3|0
1644374050000|2022-02-09 02:34:10|509.99|507.19|510.1|507.3|510.1|507.3|509.99|507.19|0
1644374060000|2022-02-09 02:34:20|510.21|507.41|510.1|507.3|510.21|507.41|510.1|507.3|0
1644374070000|2022-02-09 02:34:30|510.21|507.41|510.32|507.52|510.32|507.52|510.1|507.3|0
1644374080000|2022-02-09 02:34:40|510.1|507.3|510.32|507.52|510.32|507.52|510.1|507.3|0
1644374090000|2022-02-09 02:34:50|510.1|507.3|510.1|507.3|510.1|507.3|510.1|507.3|0
1644374130000|2022-02-09 02:35:30|510.32|507.52|510.32|507.52|510.32|507.52|510.32|507.52|0
1644374140000|2022-02-09 02:35:40|510.53|507.73|510.53|507.73|510.53|507.73|510.53|507.73|0
1644374150000|2022-02-09 02:35:50|510.75|507.95|510.75|507.95|510.75|507.95|510.75|507.95|0
1644374160000|2022-02-09 02:36:00|510.87|508.07|510.53|507.73|510.87|508.07|510.53|507.73|0
1644374170000|2022-02-09 02:36:10|510.65|507.85|510.65|507.85|510.75|507.95|510.65|507.85|0
1644374180000|2022-02-09 02:36:20|510.53|507.73|510.53|507.73|510.53|507.73|510.53|507.73|0
1644374190000|2022-02-09 02:36:30|510.32|507.52|510.43|507.63|510.43|507.63|510.32|507.52|0
1644374200000|2022-02-09 02:36:40|510.53|507.73|510.32|507.52|510.53|507.73|510.32|507.52|0
1644374210000|2022-02-09 02:36:50|510.43|507.63|510.43|507.63|510.43|507.63|510.43|507.63|0
1644374220000|2022-02-09 02:37:00|510.32|507.52|510.43|507.63|510.43|507.63|510.32|507.52|0
1644374230000|2022-02-09 02:37:10|510.53|507.73|510.53|507.73|510.53|507.73|510.53|507.73|0
1644374260000|2022-02-09 02:37:40|510.31|507.51|510.31|507.51|510.31|507.51|510.31|507.51|0
1644374280000|2022-02-09 02:38:00|510.53|507.73|510.53|507.73|510.65|507.85|510.53|507.73|0
1644374290000|2022-02-09 02:38:10|510.75|507.95|510.97|508.17|510.97|508.17|510.75|507.95|0
1644374300000|2022-02-09 02:38:20|510.75|507.95|510.75|507.95|510.75|507.95|510.75|507.95|0
1644374310000|2022-02-09 02:38:30|510.87|508.07|510.75|507.95|510.87|508.07|510.75|507.95|0
1644374320000|2022-02-09 02:38:40|510.53|507.73|510.65|507.85|510.65|507.85|510.53|507.73|0
1644374330000|2022-02-09 02:38:50|510.53|507.73|510.53|507.73|510.53|507.73|510.53|507.73|0
1644374370000|2022-02-09 02:39:30|510.75|507.95|510.75|507.95|510.75|507.95|510.75|507.95|0
1644374410000|2022-02-09 02:40:10|510.53|507.73|510.53|507.73|510.53|507.73|510.53|507.73|0
1644374440000|2022-02-09 02:40:40|510.65|507.85|510.65|507.85|510.65|507.85|510.65|507.85|0
1644374450000|2022-02-09 02:40:50|510.53|507.73|510.75|507.95|510.75|507.95|510.53|507.73|0
1644374460000|2022-02-09 02:41:00|510.65|507.85|510.65|507.85|510.65|507.85|510.53|507.73|0
1644374470000|2022-02-09 02:41:10|510.53|507.73|510.53|507.73|510.53|507.73|510.53|507.73|0
1644374490000|2022-02-09 02:41:30|510.75|507.95|510.75|507.95|510.75|507.95|510.75|507.95|0
1644374520000|2022-02-09 02:42:00|510.53|507.73|510.75|507.95|510.75|507.95|510.53|507.73|0
1644374560000|2022-02-09 02:42:40|510.53|507.73|510.53|507.73|510.53|507.73|510.53|507.73|0
1644374580000|2022-02-09 02:43:00|510.75|507.95|510.53|507.73|510.75|507.95|510.53|507.73|0
1644374610000|2022-02-09 02:43:30|510.65|507.85|510.53|507.73|510.65|507.85|510.53|507.73|0
1644374640000|2022-02-09 02:44:00|510.75|507.95|510.31|507.51|510.75|507.95|510.31|507.51|0
1644374650000|2022-02-09 02:44:10|510.09|507.29|510.31|507.51|510.31|507.51|510.09|507.29|0
1644374660000|2022-02-09 02:44:20|510.21|507.41|510.09|507.29|510.21|507.41|510.09|507.29|0
1644374680000|2022-02-09 02:44:40|510.31|507.51|510.31|507.51|510.31|507.51|510.31|507.51|0
1644374700000|2022-02-09 02:45:00|510.09|507.29|510.09|507.29|510.31|507.51|510.09|507.29|0
1644374720000|2022-02-09 02:45:20|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1644374730000|2022-02-09 02:45:30|509.77|506.97|509.87|507.07|509.87|507.07|509.77|506.97|0
1644374760000|2022-02-09 02:46:00|509.65|506.85|509.65|506.85|509.65|506.85|509.65|506.85|0
1644374770000|2022-02-09 02:46:10|509.87|507.07|510.09|507.29|510.09|507.29|509.87|507.07|0
1644374780000|2022-02-09 02:46:20|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1644374790000|2022-02-09 02:46:30|510.09|507.29|510.09|507.29|510.09|507.29|510.09|507.29|0
1644374800000|2022-02-09 02:46:40|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1644374820000|2022-02-09 02:47:00|510.09|507.29|510.09|507.29|510.09|507.29|509.99|507.19|0
1644374830000|2022-02-09 02:47:10|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1644374840000|2022-02-09 02:47:20|509.99|507.19|510.09|507.29|510.09|507.29|509.87|507.07|0
1644374850000|2022-02-09 02:47:30|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1644374870000|2022-02-09 02:47:50|510.09|507.29|510.09|507.29|510.09|507.29|510.09|507.29|0
1644374890000|2022-02-09 02:48:10|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1644374900000|2022-02-09 02:48:20|510.09|507.29|510.09|507.29|510.09|507.29|510.09|507.29|0
1644374920000|2022-02-09 02:48:40|510.31|507.51|510.31|507.51|510.31|507.51|510.31|507.51|0
1644374950000|2022-02-09 02:49:10|510.53|507.73|510.53|507.73|510.53|507.73|510.53|507.73|0
1644374960000|2022-02-09 02:49:20|510.31|507.51|510.43|507.63|510.43|507.63|510.31|507.51|0
1644374970000|2022-02-09 02:49:30|510.53|507.73|510.53|507.73|510.53|507.73|510.31|507.51|0
1644374980000|2022-02-09 02:49:40|510.31|507.51|510.31|507.51|510.31|507.51|510.31|507.51|0
1644375000000|2022-02-09 02:50:00|510.43|507.63|510.31|507.51|510.53|507.73|510.31|507.51|0
1644375010000|2022-02-09 02:50:10|510.09|507.29|510.21|507.41|510.31|507.51|510.09|507.29|0
1644375020000|2022-02-09 02:50:20|510.31|507.51|510.31|507.51|510.31|507.51|510.31|507.51|0
1644375030000|2022-02-09 02:50:30|510.09|507.29|510.09|507.29|510.09|507.29|510.09|507.29|0
1644375040000|2022-02-09 02:50:40|510.21|507.41|510.21|507.41|510.31|507.51|510.21|507.41|0
1644375050000|2022-02-09 02:50:50|510.09|507.29|509.99|507.19|510.09|507.29|509.99|507.19|0
1644375060000|2022-02-09 02:51:00|510.09|507.29|509.87|507.07|510.09|507.29|509.87|507.07|0
1644375080000|2022-02-09 02:51:20|510.09|507.29|510.09|507.29|510.09|507.29|510.09|507.29|0
1644375100000|2022-02-09 02:51:40|510.31|507.51|510.31|507.51|510.31|507.51|510.21|507.41|0
1644375110000|2022-02-09 02:51:50|510.09|507.29|510.31|507.51|510.31|507.51|510.09|507.29|0
1644375120000|2022-02-09 02:52:00|510.09|507.29|510.09|507.29|510.09|507.29|510.09|507.29|0
1644375150000|2022-02-09 02:52:30|510.31|507.51|510.09|507.29|510.31|507.51|510.09|507.29|0
1644375160000|2022-02-09 02:52:40|510.31|507.51|510.31|507.51|510.31|507.51|510.31|507.51|0
1644375190000|2022-02-09 02:53:10|510.21|507.41|510.31|507.51|510.31|507.51|510.21|507.41|0
1644375210000|2022-02-09 02:53:30|510.09|507.29|510.09|507.29|510.09|507.29|510.09|507.29|0
1644375230000|2022-02-09 02:53:50|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1644375240000|2022-02-09 02:54:00|509.77|506.97|509.65|506.85|509.77|506.97|509.65|506.85|0
1644375250000|2022-02-09 02:54:10|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1644375270000|2022-02-09 02:54:30|509.77|506.97|509.87|507.07|509.87|507.07|509.77|506.97|0
1644375280000|2022-02-09 02:54:40|509.65|506.85|509.77|506.97|509.77|506.97|509.65|506.85|0
1644375290000|2022-02-09 02:54:50|509.65|506.85|509.65|506.85|509.77|506.97|509.65|506.85|0
1644375300000|2022-02-09 02:55:00|509.77|506.97|509.87|507.07|509.87|507.07|509.77|506.97|0
1644375310000|2022-02-09 02:55:10|509.65|506.85|509.43|506.63|509.65|506.85|509.43|506.63|0
1644375320000|2022-02-09 02:55:20|509.21|506.41|509.21|506.41|509.33|506.53|509.21|506.41|0
1644375350000|2022-02-09 02:55:50|509.43|506.63|509.43|506.63|509.43|506.63|509.43|506.63|0
1644375360000|2022-02-09 02:56:00|509.33|506.53|509.21|506.41|509.33|506.53|509.21|506.41|0
1644375370000|2022-02-09 02:56:10|509.43|506.63|509.43|506.63|509.43|506.63|509.43|506.63|0
1644375400000|2022-02-09 02:56:40|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1644375410000|2022-02-09 02:56:50|509.33|506.53|509.21|506.41|509.33|506.53|509.21|506.41|0
1644375420000|2022-02-09 02:57:00|509.43|506.63|509.43|506.63|509.43|506.63|509.21|506.41|0
1644375430000|2022-02-09 02:57:10|509.33|506.53|509.21|506.41|509.33|506.53|509.21|506.41|0
1644375440000|2022-02-09 02:57:20|509.43|506.63|509.43|506.63|509.43|506.63|509.43|506.63|0
1644375460000|2022-02-09 02:57:40|509.65|506.85|509.43|506.63|509.65|506.85|509.43|506.63|0
1644375480000|2022-02-09 02:58:00|509.55|506.75|509.43|506.63|509.55|506.75|509.43|506.63|0
1644375490000|2022-02-09 02:58:10|509.33|506.53|509.43|506.63|509.43|506.63|509.33|506.53|0
1644375530000|2022-02-09 02:58:50|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1644375540000|2022-02-09 02:59:00|509.33|506.53|509.21|506.41|509.33|506.53|509.21|506.41|0
1644375600000|2022-02-09 03:00:00|509.11|506.31|508.99|506.19|509.11|506.31|508.99|506.19|0
1644375610000|2022-02-09 03:00:10|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1644375620000|2022-02-09 03:00:20|509.11|506.31|508.99|506.19|509.11|506.31|508.99|506.19|0
1644375700000|2022-02-09 03:01:40|508.77|505.97|508.77|505.97|508.77|505.97|508.77|505.97|0
1644375710000|2022-02-09 03:01:50|508.67|505.87|508.56|505.76|508.67|505.87|508.56|505.76|0
1644375780000|2022-02-09 03:03:00|508.77|505.97|508.77|505.97|508.77|505.97|508.77|505.97|0
1644375800000|2022-02-09 03:03:20|508.55|505.75|508.55|505.75|508.55|505.75|508.55|505.75|0
1644375940000|2022-02-09 03:05:40|508.77|505.97|508.77|505.97|508.77|505.97|508.77|505.97|0
1644375970000|2022-02-09 03:06:10|508.55|505.75|508.55|505.75|508.55|505.75|508.55|505.75|0
1644375980000|2022-02-09 03:06:20|507.46|504.66|507.46|504.66|507.46|504.66|507.46|504.66|0
1644375990000|2022-02-09 03:06:30|507.68|504.88|507.68|504.88|507.68|504.88|507.68|504.88|0
1644376000000|2022-02-09 03:06:40|507.79|504.99|507.79|504.99|507.79|504.99|507.79|504.99|0
1644376010000|2022-02-09 03:06:50|507.9|505.1|508.12|505.32|508.12|505.32|507.9|505.1|0
1644376020000|2022-02-09 03:07:00|508.01|505.21|508.01|505.21|508.01|505.21|507.9|505.1|0
1644376030000|2022-02-09 03:07:10|508.12|505.32|507.9|505.1|508.12|505.32|507.9|505.1|0
1644376040000|2022-02-09 03:07:20|508.12|505.32|507.9|505.1|508.12|505.32|507.9|505.1|0
1644376060000|2022-02-09 03:07:40|507.68|504.88|507.68|504.88|507.68|504.88|507.68|504.88|0
1644376080000|2022-02-09 03:08:00|507.9|505.1|507.68|504.88|507.9|505.1|507.68|504.88|0
1644376090000|2022-02-09 03:08:10|507.57|504.77|507.46|504.66|507.57|504.77|507.46|504.66|0
1644376100000|2022-02-09 03:08:20|507.35|504.55|507.24|504.44|507.35|504.55|507.24|504.44|0
1644376120000|2022-02-09 03:08:40|507.46|504.66|507.46|504.66|507.46|504.66|507.24|504.44|0
1644376140000|2022-02-09 03:09:00|507.24|504.44|507.24|504.44|507.24|504.44|507.24|504.44|0
1644376150000|2022-02-09 03:09:10|507.35|504.55|507.46|504.66|507.46|504.66|507.35|504.55|0
1644376160000|2022-02-09 03:09:20|507.24|504.44|507.46|504.66|507.46|504.66|507.24|504.44|0
1644376180000|2022-02-09 03:09:40|507.24|504.44|507.02|504.22|507.35|504.55|507.02|504.22|0
1644376190000|2022-02-09 03:09:50|507.13|504.33|507.24|504.44|507.24|504.44|507.13|504.33|0
1644376200000|2022-02-09 03:10:00|507.13|504.33|507.24|504.44|507.24|504.44|507.02|504.22|0
1644376230000|2022-02-09 03:10:30|507.35|504.55|507.24|504.44|507.35|504.55|507.24|504.44|0
1644376270000|2022-02-09 03:11:10|507.02|504.22|507.02|504.22|507.02|504.22|507.02|504.22|0
1644376290000|2022-02-09 03:11:30|506.91|504.11|507.02|504.22|507.02|504.22|506.91|504.11|0
1644376300000|2022-02-09 03:11:40|506.8|504|506.8|504|506.8|504|506.8|504|0
1644376310000|2022-02-09 03:11:50|506.7|503.9|506.8|504|506.8|504|506.7|503.9|0
1644376320000|2022-02-09 03:12:00|506.91|504.11|506.91|504.11|506.91|504.11|506.91|504.11|0
1644376330000|2022-02-09 03:12:10|507.02|504.22|506.8|504|507.02|504.22|506.8|504|0
1644376340000|2022-02-09 03:12:20|506.91|504.11|506.91|504.11|506.91|504.11|506.8|504|0
1644376350000|2022-02-09 03:12:30|507.02|504.22|507.02|504.22|507.02|504.22|507.02|504.22|0
1644376360000|2022-02-09 03:12:40|507.24|504.44|507.24|504.44|507.24|504.44|507.24|504.44|0
1644376370000|2022-02-09 03:12:50|507.35|504.55|507.46|504.66|507.46|504.66|507.35|504.55|0
1644376380000|2022-02-09 03:13:00|507.35|504.55|507.46|504.66|507.46|504.66|507.24|504.44|0
1644376390000|2022-02-09 03:13:10|507.24|504.44|507.24|504.44|507.24|504.44|507.24|504.44|0
1644376490000|2022-02-09 03:14:50|507.46|504.66|507.46|504.66|507.46|504.66|507.46|504.66|0
1644376510000|2022-02-09 03:15:10|507.57|504.77|507.68|504.88|507.68|504.88|507.57|504.77|0
1644376520000|2022-02-09 03:15:20|507.57|504.77|507.57|504.77|507.57|504.77|507.57|504.77|0
1644376530000|2022-02-09 03:15:30|507.68|504.88|507.68|504.88|507.68|504.88|507.68|504.88|0
1644376610000|2022-02-09 03:16:50|507.46|504.66|507.02|504.22|507.46|504.66|507.02|504.22|0
1644376630000|2022-02-09 03:17:10|506.8|504|507.02|504.22|507.02|504.22|506.8|504|0
1644376640000|2022-02-09 03:17:20|506.8|504|506.8|504|506.8|504|506.8|504|0
1644376650000|2022-02-09 03:17:30|506.91|504.11|507.02|504.22|507.02|504.22|506.91|504.11|0
1644376670000|2022-02-09 03:17:50|506.91|504.11|507.02|504.22|507.02|504.22|506.91|504.11|0
1644376680000|2022-02-09 03:18:00|506.91|504.11|506.91|504.11|506.91|504.11|506.91|504.11|0
1644376710000|2022-02-09 03:18:30|507.02|504.22|506.8|504|507.02|504.22|506.8|504|0
1644376720000|2022-02-09 03:18:40|507.02|504.22|507.02|504.22|507.02|504.22|507.02|504.22|0
1644376760000|2022-02-09 03:19:20|506.8|504|506.8|504|506.8|504|506.8|504|0
1644376800000|2022-02-09 03:20:00|506.58|503.78|506.58|503.78|506.69|503.89|506.58|503.78|0
1644376810000|2022-02-09 03:20:10|506.8|504|506.8|504|506.8|504|506.8|504|0
1644376830000|2022-02-09 03:20:30|506.69|503.89|506.8|504|506.8|504|506.69|503.89|0
1644376840000|2022-02-09 03:20:40|506.69|503.89|506.69|503.89|506.69|503.89|506.69|503.89|0
1644376850000|2022-02-09 03:20:50|506.58|503.78|506.58|503.78|506.58|503.78|506.58|503.78|0
1644376860000|2022-02-09 03:21:00|506.69|503.89|506.69|503.89|506.69|503.89|506.69|503.89|0
1644376870000|2022-02-09 03:21:10|506.58|503.78|506.58|503.78|506.58|503.78|506.58|503.78|0
1644376880000|2022-02-09 03:21:20|506.69|503.89|506.8|504|506.8|504|506.69|503.89|0
1644376890000|2022-02-09 03:21:30|506.69|503.89|506.36|503.56|506.69|503.89|506.36|503.56|0
1644376900000|2022-02-09 03:21:40|506.58|503.78|506.58|503.78|506.58|503.78|506.58|503.78|0
1644376920000|2022-02-09 03:22:00|506.8|504|506.8|504|506.8|504|506.8|504|0
1644376960000|2022-02-09 03:22:40|506.91|504.11|506.8|504|507.02|504.22|506.8|504|0
1644376990000|2022-02-09 03:23:10|506.91|504.11|507.02|504.22|507.02|504.22|506.91|504.11|0
1644377000000|2022-02-09 03:23:20|506.91|504.11|507.02|504.22|507.02|504.22|506.91|504.11|0
1644377050000|2022-02-09 03:24:10|507.24|504.44|507.02|504.22|507.24|504.44|507.02|504.22|0
1644377110000|2022-02-09 03:25:10|507.24|504.44|507.13|504.33|507.24|504.44|507.13|504.33|0
1644377120000|2022-02-09 03:25:20|507.24|504.44|507.24|504.44|507.24|504.44|507.24|504.44|0
1644377140000|2022-02-09 03:25:40|507.35|504.55|507.35|504.55|507.35|504.55|507.35|504.55|0
1644377150000|2022-02-09 03:25:50|507.24|504.44|507.02|504.22|507.24|504.44|507.02|504.22|0
1644377180000|2022-02-09 03:26:20|507.24|504.44|507.24|504.44|507.24|504.44|507.24|504.44|0
1644377200000|2022-02-09 03:26:40|507.35|504.55|507.24|504.44|507.35|504.55|507.24|504.44|0
1644377210000|2022-02-09 03:26:50|507.35|504.55|507.24|504.44|507.35|504.55|507.24|504.44|0
1644377250000|2022-02-09 03:27:30|507.13|504.33|507.02|504.22|507.13|504.33|507.02|504.22|0
1644377280000|2022-02-09 03:28:00|506.8|504|506.8|504|506.8|504|506.8|504|0
1644377320000|2022-02-09 03:28:40|506.69|503.89|506.58|503.78|506.8|504|506.58|503.78|0
1644377340000|2022-02-09 03:29:00|506.8|504|507.02|504.22|507.02|504.22|506.8|504|0
1644377350000|2022-02-09 03:29:10|506.8|504|506.8|504|506.8|504|506.8|504|0
1644377360000|2022-02-09 03:29:20|506.91|504.11|506.91|504.11|506.91|504.11|506.91|504.11|0
1644377370000|2022-02-09 03:29:30|506.8|504|506.8|504|506.91|504.11|506.8|504|0
1644377390000|2022-02-09 03:29:50|507.02|504.22|506.8|504|507.02|504.22|506.8|504|0
1644377400000|2022-02-09 03:30:00|506.58|503.78|506.8|504|506.8|504|506.58|503.78|0
1644377410000|2022-02-09 03:30:10|506.58|503.78|506.58|503.78|506.58|503.78|506.58|503.78|0
1644377430000|2022-02-09 03:30:30|506.47|503.67|506.47|503.67|506.47|503.67|506.36|503.56|0
1644377440000|2022-02-09 03:30:40|506.36|503.56|506.47|503.67|506.47|503.67|506.36|503.56|0
1644377450000|2022-02-09 03:30:50|505.05|502.25|503.08|500.28|505.05|502.25|503.08|500.28|0
1644377460000|2022-02-09 03:31:00|503.52|500.72|503.63|500.83|503.63|500.83|503.52|500.72|0
1644377470000|2022-02-09 03:31:10|503.52|500.72|503.52|500.72|503.73|500.93|503.3|500.5|0
1644377480000|2022-02-09 03:31:20|503.73|500.93|503.73|500.93|503.73|500.93|503.73|500.93|0
1644377490000|2022-02-09 03:31:30|503.85|501.05|503.85|501.05|503.85|501.05|503.73|500.93|0
1644377500000|2022-02-09 03:31:40|503.73|500.93|503.85|501.05|503.95|501.15|503.73|500.93|0
1644377510000|2022-02-09 03:31:50|503.73|500.93|503.73|500.93|503.73|500.93|503.73|500.93|0
1644377520000|2022-02-09 03:32:00|503.52|500.72|503.52|500.72|503.52|500.72|503.52|500.72|0
1644377530000|2022-02-09 03:32:10|503.3|500.5|503.3|500.5|503.3|500.5|503.08|500.28|0
1644377540000|2022-02-09 03:32:20|503.08|500.28|503.08|500.28|503.08|500.28|503.08|500.28|0
1644377550000|2022-02-09 03:32:30|502.86|500.06|503.08|500.28|503.08|500.28|502.86|500.06|0
1644377560000|2022-02-09 03:32:40|502.97|500.17|503.08|500.28|503.08|500.28|502.86|500.06|0
1644377570000|2022-02-09 03:32:50|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1644377580000|2022-02-09 03:33:00|503.08|500.28|503.3|500.5|503.3|500.5|503.08|500.28|0
1644377590000|2022-02-09 03:33:10|503.19|500.39|503.08|500.28|503.19|500.39|503.08|500.28|0
1644377600000|2022-02-09 03:33:20|502.97|500.17|502.86|500.06|502.97|500.17|502.86|500.06|0
1644377620000|2022-02-09 03:33:40|502.97|500.17|502.97|500.17|502.97|500.17|502.97|500.17|0
1644377630000|2022-02-09 03:33:50|502.86|500.06|502.54|499.74|502.86|500.06|502.54|499.74|0
1644377640000|2022-02-09 03:34:00|502.42|499.62|502.64|499.84|502.64|499.84|502.42|499.62|0
1644377660000|2022-02-09 03:34:20|502.54|499.74|502.42|499.62|502.54|499.74|502.42|499.62|0
1644377670000|2022-02-09 03:34:30|502.21|499.41|502.42|499.62|502.42|499.62|502.21|499.41|0
1644377680000|2022-02-09 03:34:40|502.21|499.41|502.42|499.62|502.42|499.62|502.21|499.41|0
1644377690000|2022-02-09 03:34:50|502.21|499.41|502.21|499.41|502.21|499.41|502.21|499.41|0
1644377700000|2022-02-09 03:35:00|502.42|499.62|502.42|499.62|502.42|499.62|502.42|499.62|0
1644377710000|2022-02-09 03:35:10|502.21|499.41|502.42|499.62|502.42|499.62|502.21|499.41|0
1644377720000|2022-02-09 03:35:20|502.21|499.41|502.21|499.41|502.21|499.41|502.21|499.41|0
1644377730000|2022-02-09 03:35:30|502.42|499.62|502.42|499.62|502.42|499.62|502.42|499.62|0
1644377740000|2022-02-09 03:35:40|502.54|499.74|502.42|499.62|502.54|499.74|502.42|499.62|0
1644377750000|2022-02-09 03:35:50|502.54|499.74|502.64|499.84|502.64|499.84|502.54|499.74|0
1644377760000|2022-02-09 03:36:00|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1644377770000|2022-02-09 03:36:10|502.64|499.84|502.64|499.84|502.64|499.84|502.64|499.84|0
1644377790000|2022-02-09 03:36:30|502.42|499.62|502.64|499.84|502.64|499.84|502.42|499.62|0
1644377800000|2022-02-09 03:36:40|502.86|500.06|503.08|500.28|503.08|500.28|502.86|500.06|0
1644377840000|2022-02-09 03:37:20|502.97|500.17|503.08|500.28|503.08|500.28|502.97|500.17|0
1644377850000|2022-02-09 03:37:30|502.86|500.06|502.86|500.06|503.08|500.28|502.86|500.06|0
1644377860000|2022-02-09 03:37:40|503.08|500.28|502.86|500.06|503.08|500.28|502.86|500.06|0
1644377880000|2022-02-09 03:38:00|503.08|500.28|503.08|500.28|503.08|500.28|503.08|500.28|0
1644377890000|2022-02-09 03:38:10|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1644377900000|2022-02-09 03:38:20|502.97|500.17|503.08|500.28|503.08|500.28|502.97|500.17|0
1644377920000|2022-02-09 03:38:40|503.3|500.5|503.08|500.28|503.3|500.5|503.08|500.28|0
1644377940000|2022-02-09 03:39:00|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1644377950000|2022-02-09 03:39:10|503.08|500.28|503.08|500.28|503.08|500.28|503.08|500.28|0
1644377960000|2022-02-09 03:39:20|502.86|500.06|503.08|500.28|503.08|500.28|502.86|500.06|0
1644378000000|2022-02-09 03:40:00|502.97|500.17|502.97|500.17|503.08|500.28|502.97|500.17|0
1644378010000|2022-02-09 03:40:10|502.86|500.06|503.08|500.28|503.08|500.28|502.86|500.06|0
1644378020000|2022-02-09 03:40:20|502.86|500.06|503.08|500.28|503.08|500.28|502.86|500.06|0
1644378060000|2022-02-09 03:41:00|502.97|500.17|503.08|500.28|503.08|500.28|502.86|500.06|0
1644378070000|2022-02-09 03:41:10|502.97|500.17|502.97|500.17|502.97|500.17|502.97|500.17|0
1644378080000|2022-02-09 03:41:20|502.86|500.06|502.75|499.95|502.86|500.06|502.75|499.95|0
1644378090000|2022-02-09 03:41:30|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1644378110000|2022-02-09 03:41:50|502.64|499.84|502.64|499.84|502.64|499.84|502.64|499.84|0
1644378120000|2022-02-09 03:42:00|502.75|499.95|502.64|499.84|502.75|499.95|502.64|499.84|0
1644378130000|2022-02-09 03:42:10|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1644378140000|2022-02-09 03:42:20|502.75|499.95|502.64|499.84|502.75|499.95|502.64|499.84|0
1644378160000|2022-02-09 03:42:40|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1644378170000|2022-02-09 03:42:50|503.08|500.28|502.86|500.06|503.08|500.28|502.86|500.06|0
1644378180000|2022-02-09 03:43:00|502.97|500.17|503.08|500.28|503.08|500.28|502.97|500.17|0
1644378280000|2022-02-09 03:44:40|503.29|500.49|503.29|500.49|503.29|500.49|503.29|500.49|0
1644378310000|2022-02-09 03:45:10|503.08|500.28|503.08|500.28|503.08|500.28|503.08|500.28|0
1644378320000|2022-02-09 03:45:20|503.19|500.39|503.08|500.28|503.19|500.39|503.08|500.28|0
1644378340000|2022-02-09 03:45:40|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1644378370000|2022-02-09 03:46:10|502.64|499.84|502.75|499.95|502.75|499.95|502.64|499.84|0
1644378380000|2022-02-09 03:46:20|502.86|500.06|502.64|499.84|502.86|500.06|502.64|499.84|0
1644378390000|2022-02-09 03:46:30|502.42|499.62|502.42|499.62|502.42|499.62|502.42|499.62|0
1644378420000|2022-02-09 03:47:00|502.64|499.84|502.64|499.84|502.64|499.84|502.64|499.84|0
1644378430000|2022-02-09 03:47:10|502.75|499.95|502.86|500.06|502.86|500.06|502.75|499.95|0
1644378440000|2022-02-09 03:47:20|502.64|499.84|502.64|499.84|502.64|499.84|502.64|499.84|0
1644378490000|2022-02-09 03:48:10|502.75|499.95|502.86|500.06|502.86|500.06|502.64|499.84|0
1644378500000|2022-02-09 03:48:20|502.97|500.17|503.08|500.28|503.08|500.28|502.86|500.06|0
1644378520000|2022-02-09 03:48:40|503.29|500.49|503.29|500.49|503.29|500.49|503.29|500.49|0
1644378530000|2022-02-09 03:48:50|503.51|500.71|503.29|500.49|503.51|500.71|503.29|500.49|0
1644378550000|2022-02-09 03:49:10|503.19|500.39|503.29|500.49|503.29|500.49|503.19|500.39|0
1644378560000|2022-02-09 03:49:20|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1644378600000|2022-02-09 03:50:00|503.08|500.28|503.08|500.28|503.08|500.28|503.08|500.28|0
1644378610000|2022-02-09 03:50:10|503.19|500.39|503.08|500.28|503.19|500.39|503.08|500.28|0
1644378640000|2022-02-09 03:50:40|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1644378650000|2022-02-09 03:50:50|502.75|499.95|502.64|499.84|502.75|499.95|502.64|499.84|0
1644378660000|2022-02-09 03:51:00|502.86|500.06|502.64|499.84|502.86|500.06|502.64|499.84|0
1644378670000|2022-02-09 03:51:10|502.53|499.73|502.64|499.84|502.64|499.84|502.42|499.62|0
1644378680000|2022-02-09 03:51:20|502.42|499.62|502.42|499.62|502.42|499.62|502.42|499.62|0
1644378690000|2022-02-09 03:51:30|502.64|499.84|502.64|499.84|502.64|499.84|502.64|499.84|0
1644378700000|2022-02-09 03:51:40|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1644378750000|2022-02-09 03:52:30|502.64|499.84|502.86|500.06|502.86|500.06|502.64|499.84|0
1644378770000|2022-02-09 03:52:50|502.75|499.95|502.75|499.95|502.75|499.95|502.75|499.95|0
1644378780000|2022-02-09 03:53:00|502.64|499.84|502.75|499.95|502.86|500.06|502.64|499.84|0
1644378790000|2022-02-09 03:53:10|502.64|499.84|502.64|499.84|502.75|499.95|502.64|499.84|0
1644378810000|2022-02-09 03:53:30|502.53|499.73|502.64|499.84|502.64|499.84|502.53|499.73|0
1644378830000|2022-02-09 03:53:50|502.53|499.73|502.64|499.84|502.64|499.84|502.53|499.73|0
1644378880000|2022-02-09 03:54:40|502.42|499.62|502.64|499.84|502.64|499.84|502.42|499.62|0
1644378890000|2022-02-09 03:54:50|502.42|499.62|502.42|499.62|502.42|499.62|502.42|499.62|0
1644378900000|2022-02-09 03:55:00|502.64|499.84|502.64|499.84|502.64|499.84|502.64|499.84|0
1644378940000|2022-02-09 03:55:40|502.75|499.95|502.86|500.06|502.86|500.06|502.75|499.95|0
1644378950000|2022-02-09 03:55:50|502.64|499.84|502.64|499.84|502.64|499.84|502.64|499.84|0
1644378960000|2022-02-09 03:56:00|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1644378990000|2022-02-09 03:56:30|503.07|500.27|503.07|500.27|503.07|500.27|503.07|500.27|0
1644379000000|2022-02-09 03:56:40|503.29|500.49|503.07|500.27|503.29|500.49|503.07|500.27|0
1644379080000|2022-02-09 03:58:00|503.19|500.39|503.07|500.27|503.19|500.39|503.07|500.27|0
1644379100000|2022-02-09 03:58:20|502.97|500.17|502.97|500.17|502.97|500.17|502.97|500.17|0
1644379110000|2022-02-09 03:58:30|502.86|500.06|503.07|500.27|503.07|500.27|502.86|500.06|0
1644379140000|2022-02-09 03:59:00|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1644379170000|2022-02-09 03:59:30|502.85|500.05|502.85|500.05|502.85|500.05|502.85|500.05|0
1644379190000|2022-02-09 03:59:50|503.07|500.27|503.07|500.27|503.07|500.27|503.07|500.27|0
1644379240000|2022-02-09 04:00:40|503.29|500.49|503.29|500.49|503.29|500.49|503.29|500.49|0
1644379260000|2022-02-09 04:01:00|503.19|500.39|503.07|500.27|503.19|500.39|503.07|500.27|0
1644379280000|2022-02-09 04:01:20|502.85|500.05|502.85|500.05|502.85|500.05|502.85|500.05|0
1644379300000|2022-02-09 04:01:40|502.64|499.84|502.64|499.84|502.64|499.84|502.64|499.84|0
1644379310000|2022-02-09 04:01:50|502.85|500.05|502.85|500.05|502.85|500.05|502.85|500.05|0
1644379320000|2022-02-09 04:02:00|502.64|499.84|502.85|500.05|502.85|500.05|502.64|499.84|0
1644379340000|2022-02-09 04:02:20|502.64|499.84|502.64|499.84|502.64|499.84|502.64|499.84|0
1644379420000|2022-02-09 04:03:40|502.42|499.62|502.42|499.62|502.42|499.62|502.42|499.62|0
1644379430000|2022-02-09 04:03:50|502.53|499.73|502.64|499.84|502.64|499.84|502.53|499.73|0
1644379480000|2022-02-09 04:04:40|502.53|499.73|502.42|499.62|502.53|499.73|502.42|499.62|0
1644379490000|2022-02-09 04:04:50|502.64|499.84|502.42|499.62|502.64|499.84|502.42|499.62|0
1644379540000|2022-02-09 04:05:40|502.31|499.51|502.42|499.62|502.42|499.62|502.31|499.51|0
1644379560000|2022-02-09 04:06:00|502.31|499.51|502.31|499.51|502.31|499.51|502.31|499.51|0
1644379570000|2022-02-09 04:06:10|502.42|499.62|502.42|499.62|502.42|499.62|502.42|499.62|0
1644379580000|2022-02-09 04:06:20|502.2|499.4|502.2|499.4|502.2|499.4|502.2|499.4|0
1644379590000|2022-02-09 04:06:30|501.64|498.84|501.64|498.84|501.64|498.84|501.64|498.84|0
1644379600000|2022-02-09 04:06:40|501.42|498.62|501.98|499.18|501.98|499.18|501.42|498.62|0
1644379610000|2022-02-09 04:06:50|502.19|499.39|502.19|499.39|502.19|499.39|502.19|499.39|0
1644379630000|2022-02-09 04:07:10|502.09|499.29|501.98|499.18|502.09|499.29|501.98|499.18|0
1644379680000|2022-02-09 04:08:00|502.19|499.39|502.19|499.39|502.19|499.39|502.19|499.39|0
1644379690000|2022-02-09 04:08:10|501.54|498.74|501.54|498.74|501.54|498.74|501.54|498.74|0
1644379730000|2022-02-09 04:08:50|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1644379740000|2022-02-09 04:09:00|501.43|498.63|501.32|498.52|501.43|498.63|501.32|498.52|0
1644379750000|2022-02-09 04:09:10|501.54|498.74|501.32|498.52|501.54|498.74|501.32|498.52|0
1644379770000|2022-02-09 04:09:30|500.23|497.43|500.01|497.21|500.23|497.43|500.01|497.21|0
1644379780000|2022-02-09 04:09:40|499.57|496.77|499.57|496.77|499.57|496.77|499.57|496.77|0
1644379790000|2022-02-09 04:09:50|499.14|496.34|497.4|494.6|499.14|496.34|497.4|494.6|0
1644379800000|2022-02-09 04:10:00|497.61|494.81|498.7|495.9|498.7|495.9|497.61|494.81|0
1644379810000|2022-02-09 04:10:10|498.92|496.12|499.14|496.34|499.14|496.34|498.92|496.12|0
1644379820000|2022-02-09 04:10:20|499.36|496.56|499.36|496.56|499.36|496.56|499.36|496.56|0
1644379830000|2022-02-09 04:10:30|499.25|496.45|499.36|496.56|499.36|496.56|499.25|496.45|0
1644379840000|2022-02-09 04:10:40|499.57|496.77|499.79|496.99|499.79|496.99|499.57|496.77|0
1644379860000|2022-02-09 04:11:00|500.23|497.43|500.01|497.21|500.23|497.43|500.01|497.21|0
1644379870000|2022-02-09 04:11:10|500.12|497.32|500.01|497.21|500.12|497.32|500.01|497.21|0
1644379880000|2022-02-09 04:11:20|499.91|497.11|500.01|497.21|500.01|497.21|499.91|497.11|0
1644379890000|2022-02-09 04:11:30|500.23|497.43|500.01|497.21|500.23|497.43|499.91|497.11|0
1644379900000|2022-02-09 04:11:40|499.91|497.11|499.91|497.11|500.01|497.21|499.79|496.99|0
1644379910000|2022-02-09 04:11:50|499.79|496.99|499.79|496.99|500.01|497.21|499.79|496.99|0
1644379940000|2022-02-09 04:12:20|499.47|496.67|499.36|496.56|499.47|496.67|499.36|496.56|0
1644379950000|2022-02-09 04:12:30|499.14|496.34|499.36|496.56|499.36|496.56|499.14|496.34|0
1644379970000|2022-02-09 04:12:50|499.14|496.34|499.14|496.34|499.14|496.34|499.14|496.34|0
1644379990000|2022-02-09 04:13:10|498.92|496.12|499.03|496.23|499.03|496.23|498.92|496.12|0
1644380000000|2022-02-09 04:13:20|498.92|496.12|498.82|496.02|498.92|496.12|498.82|496.02|0
1644380010000|2022-02-09 04:13:30|498.92|496.12|498.92|496.12|499.14|496.34|498.92|496.12|0
1644380020000|2022-02-09 04:13:40|499.14|496.34|498.92|496.12|499.14|496.34|498.92|496.12|0
1644380040000|2022-02-09 04:14:00|499.14|496.34|499.14|496.34|499.14|496.34|499.14|496.34|0
1644380060000|2022-02-09 04:14:20|499.36|496.56|499.79|496.99|499.79|496.99|499.36|496.56|0
1644380090000|2022-02-09 04:14:50|499.69|496.89|499.69|496.89|499.69|496.89|499.69|496.89|0
1644380100000|2022-02-09 04:15:00|499.79|496.99|499.25|496.45|499.79|496.99|499.25|496.45|0
1644380110000|2022-02-09 04:15:10|499.14|496.34|499.14|496.34|499.14|496.34|499.14|496.34|0
1644380120000|2022-02-09 04:15:20|499.36|496.56|499.14|496.34|499.36|496.56|499.14|496.34|0
1644380150000|2022-02-09 04:15:50|499.57|496.77|499.57|496.77|499.57|496.77|499.57|496.77|0
1644380160000|2022-02-09 04:16:00|499.47|496.67|499.47|496.67|499.57|496.77|499.47|496.67|0
1644380170000|2022-02-09 04:16:10|499.57|496.77|499.36|496.56|499.57|496.77|499.36|496.56|0
1644380190000|2022-02-09 04:16:30|499.14|496.34|499.35|496.55|499.36|496.56|499.14|496.34|0
1644380200000|2022-02-09 04:16:40|499.25|496.45|499.25|496.45|499.35|496.55|499.25|496.45|0
1644380210000|2022-02-09 04:16:50|499.14|496.34|499.14|496.34|499.14|496.34|499.14|496.34|0
1644380230000|2022-02-09 04:17:10|498.92|496.12|498.7|495.9|498.92|496.12|498.7|495.9|0
1644380240000|2022-02-09 04:17:20|498.48|495.68|498.48|495.68|498.48|495.68|498.48|495.68|0
1644380280000|2022-02-09 04:18:00|498.7|495.9|498.7|495.9|498.7|495.9|498.7|495.9|0
1644380290000|2022-02-09 04:18:10|498.48|495.68|498.7|495.9|498.7|495.9|498.48|495.68|0
1644380340000|2022-02-09 04:19:00|498.92|496.12|498.7|495.9|498.92|496.12|498.7|495.9|0
1644380350000|2022-02-09 04:19:10|498.92|496.12|499.14|496.34|499.14|496.34|498.92|496.12|0
1644380370000|2022-02-09 04:19:30|499.03|496.23|499.14|496.34|499.14|496.34|499.03|496.23|0
1644380380000|2022-02-09 04:19:40|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1644380390000|2022-02-09 04:19:50|499.14|496.34|499.14|496.34|499.14|496.34|499.14|496.34|0
1644380400000|2022-02-09 04:20:00|498.92|496.12|499.14|496.34|499.14|496.34|498.92|496.12|0
1644380410000|2022-02-09 04:20:10|499.03|496.23|499.03|496.23|499.03|496.23|499.03|496.23|0
1644380420000|2022-02-09 04:20:20|499.14|496.34|499.14|496.34|499.14|496.34|499.14|496.34|0
1644380440000|2022-02-09 04:20:40|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1644380450000|2022-02-09 04:20:50|499.03|496.23|499.14|496.34|499.14|496.34|499.03|496.23|0
1644380520000|2022-02-09 04:22:00|499.25|496.45|499.03|496.23|499.25|496.45|499.03|496.23|0
1644380530000|2022-02-09 04:22:10|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1644380540000|2022-02-09 04:22:20|499.03|496.23|498.92|496.12|499.03|496.23|498.92|496.12|0
1644380560000|2022-02-09 04:22:40|498.7|495.9|498.7|495.9|498.7|495.9|498.7|495.9|0
1644380580000|2022-02-09 04:23:00|498.92|496.12|498.7|495.9|498.92|496.12|498.7|495.9|0
1644380590000|2022-02-09 04:23:10|498.26|495.46|498.26|495.46|498.26|495.46|498.26|495.46|0
1644380600000|2022-02-09 04:23:20|498.48|495.68|498.48|495.68|498.48|495.68|498.48|495.68|0
1644380610000|2022-02-09 04:23:30|498.26|495.46|498.26|495.46|498.26|495.46|498.26|495.46|0
1644380620000|2022-02-09 04:23:40|498.48|495.68|498.26|495.46|498.48|495.68|498.26|495.46|0
1644380640000|2022-02-09 04:24:00|498.16|495.36|498.16|495.36|498.16|495.36|498.16|495.36|0
1644380650000|2022-02-09 04:24:10|498.05|495.25|498.26|495.46|498.26|495.46|498.05|495.25|0
1644380670000|2022-02-09 04:24:30|498.05|495.25|498.05|495.25|498.05|495.25|498.05|495.25|0
1644380700000|2022-02-09 04:25:00|498.26|495.46|498.26|495.46|498.26|495.46|498.26|495.46|0
1644380710000|2022-02-09 04:25:10|498.48|495.68|498.26|495.46|498.48|495.68|498.26|495.46|0
1644380720000|2022-02-09 04:25:20|498.48|495.68|498.48|495.68|498.48|495.68|498.48|495.68|0
1644380730000|2022-02-09 04:25:30|498.26|495.46|498.26|495.46|498.26|495.46|498.26|495.46|0
1644380760000|2022-02-09 04:26:00|498.38|495.58|498.48|495.68|498.48|495.68|498.26|495.46|0
1644380790000|2022-02-09 04:26:30|498.26|495.46|498.26|495.46|498.26|495.46|498.26|495.46|0
1644380800000|2022-02-09 04:26:40|498.48|495.68|498.48|495.68|498.48|495.68|498.48|495.68|0
1644380820000|2022-02-09 04:27:00|498.7|495.9|498.7|495.9|498.7|495.9|498.7|495.9|0
1644380830000|2022-02-09 04:27:10|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1644380840000|2022-02-09 04:27:20|498.81|496.01|498.81|496.01|498.81|496.01|498.81|496.01|0
1644380850000|2022-02-09 04:27:30|498.48|495.68|498.7|495.9|498.7|495.9|498.48|495.68|0
1644380870000|2022-02-09 04:27:50|498.81|496.01|498.81|496.01|498.92|496.12|498.81|496.01|0
1644380880000|2022-02-09 04:28:00|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1644380900000|2022-02-09 04:28:20|498.81|496.01|498.81|496.01|498.81|496.01|498.81|496.01|0
1644380910000|2022-02-09 04:28:30|498.92|496.12|498.92|496.12|498.92|496.12|498.92|496.12|0
1644380950000|2022-02-09 04:29:10|499.13|496.33|499.13|496.33|499.13|496.33|499.13|496.33|0
1644380970000|2022-02-09 04:29:30|499.35|496.55|499.35|496.55|499.35|496.55|499.35|496.55|0
1644380990000|2022-02-09 04:29:50|499.57|496.77|499.57|496.77|499.57|496.77|499.57|496.77|0
1644381000000|2022-02-09 04:30:00|499.68|496.88|499.79|496.99|499.79|496.99|499.68|496.88|0
1644381020000|2022-02-09 04:30:20|499.57|496.77|499.57|496.77|499.57|496.77|499.57|496.77|0
1644381070000|2022-02-09 04:31:10|499.79|496.99|499.79|496.99|499.79|496.99|499.79|496.99|0
1644381180000|2022-02-09 04:33:00|500.01|497.21|500.01|497.21|500.01|497.21|500.01|497.21|0
1644381200000|2022-02-09 04:33:20|499.79|496.99|500.01|497.21|500.01|497.21|499.79|496.99|0
1644381210000|2022-02-09 04:33:30|499.79|496.99|500.01|497.21|500.01|497.21|499.79|496.99|0
1644381230000|2022-02-09 04:33:50|499.9|497.1|500.01|497.21|500.01|497.21|499.9|497.1|0
1644381240000|2022-02-09 04:34:00|500.12|497.32|500.01|497.21|500.12|497.32|500.01|497.21|0
1644381250000|2022-02-09 04:34:10|499.79|496.99|499.79|496.99|499.79|496.99|499.79|496.99|0
1644381260000|2022-02-09 04:34:20|500.01|497.21|499.9|497.1|500.01|497.21|499.9|497.1|0
1644381270000|2022-02-09 04:34:30|499.79|496.99|500.01|497.21|500.01|497.21|499.79|496.99|0
1644381290000|2022-02-09 04:34:50|500.22|497.42|500.22|497.42|500.22|497.42|500.22|497.42|0
1644381300000|2022-02-09 04:35:00|500.44|497.64|500.22|497.42|500.44|497.64|500.22|497.42|0
1644381320000|2022-02-09 04:35:20|500.01|497.21|500.01|497.21|500.01|497.21|500.01|497.21|0
1644381350000|2022-02-09 04:35:50|500|497.2|500|497.2|500|497.2|500|497.2|0
1644381360000|2022-02-09 04:36:00|500.22|497.42|500|497.2|500.22|497.42|500|497.2|0
1644381370000|2022-02-09 04:36:10|500.22|497.42|500.12|497.32|500.22|497.42|500.12|497.32|0
1644381380000|2022-02-09 04:36:20|500.22|497.42|500.12|497.32|500.22|497.42|500.12|497.32|0
1644381390000|2022-02-09 04:36:30|500.22|497.42|500.44|497.64|500.44|497.64|500.22|497.42|0
1644381400000|2022-02-09 04:36:40|500.66|497.86|501.1|498.3|501.1|498.3|500.66|497.86|0
1644381410000|2022-02-09 04:36:50|500.66|497.86|500.66|497.86|500.66|497.86|500.66|497.86|0
1644381420000|2022-02-09 04:37:00|500.44|497.64|500.44|497.64|500.44|497.64|500.44|497.64|0
1644381450000|2022-02-09 04:37:30|500.22|497.42|500.22|497.42|500.22|497.42|500.22|497.42|0
1644381460000|2022-02-09 04:37:40|500.34|497.54|500.44|497.64|500.44|497.64|500.22|497.42|0
1644381500000|2022-02-09 04:38:20|500.34|497.54|500.34|497.54|500.34|497.54|500.34|497.54|0
1644381510000|2022-02-09 04:38:30|500.22|497.42|500.22|497.42|500.22|497.42|500.22|497.42|0
1644381550000|2022-02-09 04:39:10|500|497.2|500|497.2|500|497.2|500|497.2|0
1644381560000|2022-02-09 04:39:20|499.79|496.99|499.79|496.99|499.79|496.99|499.79|496.99|0
1644381600000|2022-02-09 04:40:00|500|497.2|500|497.2|500|497.2|500|497.2|0
1644381620000|2022-02-09 04:40:20|499.9|497.1|499.79|496.99|499.9|497.1|499.79|496.99|0
1644381660000|2022-02-09 04:41:00|500|497.2|500|497.2|500|497.2|500|497.2|0
1644381670000|2022-02-09 04:41:10|499.79|496.99|499.79|496.99|499.79|496.99|499.79|496.99|0
1644381680000|2022-02-09 04:41:20|500|497.2|500|497.2|500|497.2|499.9|497.1|0
1644381690000|2022-02-09 04:41:30|499.9|497.1|500|497.2|500|497.2|499.9|497.1|0
1644381700000|2022-02-09 04:41:40|499.9|497.1|500|497.2|500|497.2|499.9|497.1|0
1644381710000|2022-02-09 04:41:50|499.9|497.1|500|497.2|500|497.2|499.79|496.99|0
1644381720000|2022-02-09 04:42:00|499.9|497.1|499.9|497.1|500|497.2|499.9|497.1|0
1644381730000|2022-02-09 04:42:10|500|497.2|499.79|496.99|500|497.2|499.79|496.99|0
1644381740000|2022-02-09 04:42:20|499.9|497.1|499.79|496.99|499.9|497.1|499.79|496.99|0
1644381800000|2022-02-09 04:43:20|499.68|496.88|499.57|496.77|499.68|496.88|499.57|496.77|0
1644381810000|2022-02-09 04:43:30|499.35|496.55|499.57|496.77|499.57|496.77|499.35|496.55|0
1644381820000|2022-02-09 04:43:40|499.46|496.66|499.35|496.55|499.46|496.66|499.35|496.55|0
1644381840000|2022-02-09 04:44:00|499.13|496.33|499.35|496.55|499.35|496.55|499.13|496.33|0
1644381860000|2022-02-09 04:44:20|499.57|496.77|499.57|496.77|499.57|496.77|499.57|496.77|0
1644381870000|2022-02-09 04:44:30|499.35|496.55|499.35|496.55|499.35|496.55|499.35|496.55|0
1644381890000|2022-02-09 04:44:50|499.24|496.44|499.35|496.55|499.35|496.55|499.24|496.44|0
1644381900000|2022-02-09 04:45:00|499.57|496.77|499.35|496.55|499.57|496.77|499.35|496.55|0
1644381920000|2022-02-09 04:45:20|499.13|496.33|499.13|496.33|499.13|496.33|499.13|496.33|0
1644381940000|2022-02-09 04:45:40|499.35|496.55|499.24|496.44|499.35|496.55|499.24|496.44|0
1644381950000|2022-02-09 04:45:50|499.35|496.55|499.13|496.33|499.35|496.55|499.13|496.33|0
1644381960000|2022-02-09 04:46:00|498.91|496.11|498.69|495.89|498.91|496.11|498.69|495.89|0
1644381970000|2022-02-09 04:46:10|498.91|496.11|498.91|496.11|498.91|496.11|498.91|496.11|0
1644381980000|2022-02-09 04:46:20|499.13|496.33|499.13|496.33|499.13|496.33|499.13|496.33|0
1644381990000|2022-02-09 04:46:30|498.91|496.11|498.91|496.11|498.91|496.11|498.91|496.11|0
1644382050000|2022-02-09 04:47:30|498.81|496.01|498.69|495.89|498.81|496.01|498.69|495.89|0
1644382060000|2022-02-09 04:47:40|498.59|495.79|498.48|495.68|498.59|495.79|498.48|495.68|0
1644382070000|2022-02-09 04:47:50|498.69|495.89|498.48|495.68|498.69|495.89|498.48|495.68|0
1644382080000|2022-02-09 04:48:00|498.69|495.89|498.91|496.11|498.91|496.11|498.69|495.89|0
1644382090000|2022-02-09 04:48:10|498.69|495.89|498.69|495.89|498.69|495.89|498.69|495.89|0
1644382130000|2022-02-09 04:48:50|498.91|496.11|498.91|496.11|498.91|496.11|498.91|496.11|0
1644382140000|2022-02-09 04:49:00|498.81|496.01|498.91|496.11|498.91|496.11|498.81|496.01|0
1644382160000|2022-02-09 04:49:20|498.69|495.89|498.69|495.89|498.69|495.89|498.69|495.89|0
1644382170000|2022-02-09 04:49:30|498.91|496.11|498.91|496.11|498.91|496.11|498.91|496.11|0
1644382210000|2022-02-09 04:50:10|498.69|495.89|498.69|495.89|498.69|495.89|498.69|495.89|0
1644382270000|2022-02-09 04:51:10|498.48|495.68|498.48|495.68|498.48|495.68|498.48|495.68|0
1644382320000|2022-02-09 04:52:00|498.26|495.46|498.26|495.46|498.26|495.46|498.26|495.46|0
1644382330000|2022-02-09 04:52:10|498.04|495.24|498.26|495.46|498.26|495.46|498.04|495.24|0
1644382340000|2022-02-09 04:52:20|498.04|495.24|498.04|495.24|498.04|495.24|498.04|495.24|0
1644382370000|2022-02-09 04:52:50|498.26|495.46|498.15|495.35|498.26|495.46|498.15|495.35|0
1644382380000|2022-02-09 04:53:00|498.04|495.24|498.26|495.46|498.26|495.46|498.04|495.24|0
1644382440000|2022-02-09 04:54:00|498.15|495.35|498.26|495.46|498.26|495.46|498.15|495.35|0
1644382450000|2022-02-09 04:54:10|498.04|495.24|498.04|495.24|498.04|495.24|498.04|495.24|0
1644382480000|2022-02-09 04:54:40|497.82|495.02|497.82|495.02|497.82|495.02|497.82|495.02|0
1644382500000|2022-02-09 04:55:00|497.6|494.8|497.6|494.8|497.6|494.8|497.6|494.8|0
1644382510000|2022-02-09 04:55:10|497.82|495.02|497.82|495.02|497.82|495.02|497.82|495.02|0
1644382540000|2022-02-09 04:55:40|497.6|494.8|497.6|494.8|497.6|494.8|497.5|494.7|0
1644382550000|2022-02-09 04:55:50|497.39|494.59|497.39|494.59|497.39|494.59|497.39|494.59|0
1644382560000|2022-02-09 04:56:00|497.6|494.8|497.6|494.8|497.6|494.8|497.6|494.8|0
1644382610000|2022-02-09 04:56:50|497.82|495.02|497.82|495.02|497.82|495.02|497.82|495.02|0
1644382680000|2022-02-09 04:58:00|497.72|494.92|497.82|495.02|497.82|495.02|497.72|494.92|0
1644382690000|2022-02-09 04:58:10|497.6|494.8|497.6|494.8|497.6|494.8|497.6|494.8|0
1644382700000|2022-02-09 04:58:20|497.5|494.7|497.5|494.7|497.5|494.7|497.5|494.7|0
1644382710000|2022-02-09 04:58:30|497.39|494.59|497.39|494.59|497.39|494.59|497.39|494.59|0
1644382720000|2022-02-09 04:58:40|497.5|494.7|497.5|494.7|497.5|494.7|497.5|494.7|0
1644382730000|2022-02-09 04:58:50|497.6|494.8|497.39|494.59|497.6|494.8|497.39|494.59|0
1644382740000|2022-02-09 04:59:00|497.17|494.37|497.17|494.37|497.17|494.37|497.17|494.37|0
1644382750000|2022-02-09 04:59:10|496.95|494.15|496.51|493.71|496.95|494.15|496.51|493.71|0
1644382760000|2022-02-09 04:59:20|496.73|493.93|496.73|493.93|496.73|493.93|496.73|493.93|0
1644382800000|2022-02-09 05:00:00|496.51|493.71|496.95|494.15|496.95|494.15|496.51|493.71|0
1644382810000|2022-02-09 05:00:10|496.84|494.04|496.95|494.15|496.95|494.15|496.73|493.93|0
1644382820000|2022-02-09 05:00:20|497.17|494.37|497.17|494.37|497.17|494.37|497.17|494.37|0
1644382830000|2022-02-09 05:00:30|496.95|494.15|497.17|494.37|497.17|494.37|496.95|494.15|0
1644382840000|2022-02-09 05:00:40|497.28|494.48|497.17|494.37|497.28|494.48|497.17|494.37|0
1644382850000|2022-02-09 05:00:50|497.38|494.58|497.38|494.58|497.38|494.58|497.38|494.58|0
1644382870000|2022-02-09 05:01:10|497.6|494.8|497.38|494.58|497.6|494.8|497.38|494.58|0
1644382880000|2022-02-09 05:01:20|497.17|494.37|497.38|494.58|497.38|494.58|497.17|494.37|0
1644382890000|2022-02-09 05:01:30|497.17|494.37|497.17|494.37|497.17|494.37|497.17|494.37|0
1644382930000|2022-02-09 05:02:10|497.38|494.58|497.17|494.37|497.38|494.58|497.17|494.37|0
1644382970000|2022-02-09 05:02:50|497.38|494.58|497.38|494.58|497.38|494.58|497.38|494.58|0
1644382990000|2022-02-09 05:03:10|497.17|494.37|497.38|494.58|497.38|494.58|497.17|494.37|0
1644383000000|2022-02-09 05:03:20|497.17|494.37|497.17|494.37|497.28|494.48|497.17|494.37|0
1644383010000|2022-02-09 05:03:30|496.95|494.15|496.95|494.15|496.95|494.15|496.95|494.15|0
1644383020000|2022-02-09 05:03:40|497.17|494.37|497.17|494.37|497.17|494.37|497.17|494.37|0
1644383030000|2022-02-09 05:03:50|496.95|494.15|496.95|494.15|496.95|494.15|496.95|494.15|0
1644383040000|2022-02-09 05:04:00|496.73|493.93|496.73|493.93|496.73|493.93|496.73|493.93|0
1644383060000|2022-02-09 05:04:20|496.51|493.71|496.73|493.93|496.73|493.93|496.51|493.71|0
1644383100000|2022-02-09 05:05:00|496.51|493.71|496.3|493.5|496.51|493.71|496.3|493.5|0
1644383120000|2022-02-09 05:05:20|496.08|493.28|496.3|493.5|496.3|493.5|496.08|493.28|0
1644383130000|2022-02-09 05:05:30|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1644383150000|2022-02-09 05:05:50|495.86|493.06|495.86|493.06|495.86|493.06|495.86|493.06|0
1644383160000|2022-02-09 05:06:00|495.76|492.96|495.64|492.84|495.86|493.06|495.64|492.84|0
1644383170000|2022-02-09 05:06:10|495.43|492.63|495.43|492.63|495.43|492.63|495.43|492.63|0
1644383180000|2022-02-09 05:06:20|495.64|492.84|495.86|493.06|495.86|493.06|495.64|492.84|0
1644383190000|2022-02-09 05:06:30|495.76|492.96|495.64|492.84|495.86|493.06|495.64|492.84|0
1644383200000|2022-02-09 05:06:40|495.43|492.63|495.54|492.74|495.54|492.74|495.43|492.63|0
1644383210000|2022-02-09 05:06:50|495.43|492.63|495.64|492.84|495.64|492.84|495.43|492.63|0
1644383220000|2022-02-09 05:07:00|495.54|492.74|495.54|492.74|495.54|492.74|495.54|492.74|0
1644383230000|2022-02-09 05:07:10|495.64|492.84|495.64|492.84|495.86|493.06|495.64|492.84|0
1644383240000|2022-02-09 05:07:20|495.43|492.63|495.43|492.63|495.43|492.63|495.43|492.63|0
1644383250000|2022-02-09 05:07:30|495.64|492.84|495.43|492.63|495.64|492.84|495.43|492.63|0
1644383270000|2022-02-09 05:07:50|495.64|492.84|495.64|492.84|495.64|492.84|495.64|492.84|0
1644383300000|2022-02-09 05:08:20|495.43|492.63|495.43|492.63|495.43|492.63|495.43|492.63|0
1644383310000|2022-02-09 05:08:30|495.64|492.84|495.64|492.84|495.64|492.84|495.64|492.84|0
1644383330000|2022-02-09 05:08:50|495.86|493.06|495.86|493.06|495.86|493.06|495.86|493.06|0
1644383340000|2022-02-09 05:09:00|495.64|492.84|495.86|493.06|495.86|493.06|495.64|492.84|0
1644383360000|2022-02-09 05:09:20|495.64|492.84|495.42|492.62|495.64|492.84|495.42|492.62|0
1644383370000|2022-02-09 05:09:30|495.64|492.84|495.42|492.62|495.64|492.84|495.42|492.62|0
1644383400000|2022-02-09 05:10:00|495.64|492.84|495.86|493.06|495.86|493.06|495.64|492.84|0
1644383410000|2022-02-09 05:10:10|495.64|492.84|495.64|492.84|495.64|492.84|495.64|492.84|0
1644383420000|2022-02-09 05:10:20|495.42|492.62|495.42|492.62|495.64|492.84|495.42|492.62|0
1644383430000|2022-02-09 05:10:30|495.64|492.84|495.64|492.84|495.64|492.84|495.64|492.84|0
1644383440000|2022-02-09 05:10:40|495.86|493.06|495.86|493.06|495.86|493.06|495.76|492.96|0
1644383450000|2022-02-09 05:10:50|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1644383460000|2022-02-09 05:11:00|496.29|493.49|496.29|493.49|496.29|493.49|496.29|493.49|0
1644383470000|2022-02-09 05:11:10|496.41|493.61|496.51|493.71|496.51|493.71|496.41|493.61|0
1644383480000|2022-02-09 05:11:20|496.73|493.93|496.51|493.71|496.73|493.93|496.51|493.71|0
1644383490000|2022-02-09 05:11:30|496.62|493.82|496.73|493.93|496.73|493.93|496.51|493.71|0
1644383500000|2022-02-09 05:11:40|496.95|494.15|496.95|494.15|496.95|494.15|496.95|494.15|0
1644383520000|2022-02-09 05:12:00|497.06|494.26|496.95|494.15|497.06|494.26|496.95|494.15|0
1644383610000|2022-02-09 05:13:30|497.06|494.26|496.95|494.15|497.06|494.26|496.95|494.15|0
1644383630000|2022-02-09 05:13:50|496.84|494.04|496.95|494.15|496.95|494.15|496.84|494.04|0
1644383640000|2022-02-09 05:14:00|497.06|494.26|496.95|494.15|497.06|494.26|496.95|494.15|0
1644383660000|2022-02-09 05:14:20|497.16|494.36|497.28|494.48|497.28|494.48|497.16|494.36|0
1644383670000|2022-02-09 05:14:30|497.16|494.36|496.95|494.15|497.16|494.36|496.95|494.15|0
1644383690000|2022-02-09 05:14:50|497.16|494.36|497.16|494.36|497.16|494.36|497.16|494.36|0
1644383710000|2022-02-09 05:15:10|496.95|494.15|496.95|494.15|496.95|494.15|496.95|494.15|0
1644383720000|2022-02-09 05:15:20|496.73|493.93|496.73|493.93|496.73|493.93|496.73|493.93|0
1644383730000|2022-02-09 05:15:30|496.95|494.15|496.95|494.15|496.95|494.15|496.95|494.15|0
1644383750000|2022-02-09 05:15:50|496.73|493.93|496.84|494.04|496.84|494.04|496.73|493.93|0
1644383760000|2022-02-09 05:16:00|496.95|494.15|496.73|493.93|496.95|494.15|496.73|493.93|0
1644383770000|2022-02-09 05:16:10|496.51|493.71|496.51|493.71|496.51|493.71|496.51|493.71|0
1644383800000|2022-02-09 05:16:40|496.73|493.93|496.73|493.93|496.73|493.93|496.73|493.93|0
1644383850000|2022-02-09 05:17:30|496.84|494.04|497.16|494.36|497.16|494.36|496.84|494.04|0
1644383860000|2022-02-09 05:17:40|497.28|494.48|497.28|494.48|497.28|494.48|497.28|494.48|0
1644383870000|2022-02-09 05:17:50|497.16|494.36|497.16|494.36|497.28|494.48|497.16|494.36|0
1644383900000|2022-02-09 05:18:20|497.28|494.48|497.06|494.26|497.28|494.48|496.95|494.15|0
1644383910000|2022-02-09 05:18:30|496.95|494.15|496.95|494.15|496.95|494.15|496.95|494.15|0
1644383920000|2022-02-09 05:18:40|496.84|494.04|496.84|494.04|496.84|494.04|496.73|493.93|0
1644383930000|2022-02-09 05:18:50|496.95|494.15|496.73|493.93|496.95|494.15|496.73|493.93|0
1644383950000|2022-02-09 05:19:10|496.62|493.82|496.73|493.93|496.73|493.93|496.62|493.82|0
1644383960000|2022-02-09 05:19:20|496.51|493.71|496.73|493.93|496.73|493.93|496.51|493.71|0
1644383970000|2022-02-09 05:19:30|496.84|494.04|496.73|493.93|496.84|494.04|496.73|493.93|0
1644383980000|2022-02-09 05:19:40|496.95|494.15|496.95|494.15|496.95|494.15|496.95|494.15|0
1644384010000|2022-02-09 05:20:10|497.16|494.36|496.95|494.15|497.16|494.36|496.95|494.15|0
1644384020000|2022-02-09 05:20:20|497.16|494.36|497.16|494.36|497.16|494.36|497.16|494.36|0
1644384030000|2022-02-09 05:20:30|496.95|494.15|496.94|494.14|496.95|494.15|496.94|494.14|0
1644384060000|2022-02-09 05:21:00|496.73|493.93|496.73|493.93|496.73|493.93|496.73|493.93|0
1644384100000|2022-02-09 05:21:40|496.94|494.14|496.94|494.14|496.94|494.14|496.94|494.14|0
1644384140000|2022-02-09 05:22:20|497.16|494.36|497.16|494.36|497.16|494.36|497.16|494.36|0
1644384150000|2022-02-09 05:22:30|497.38|494.58|497.16|494.36|497.38|494.58|497.16|494.36|0
1644384160000|2022-02-09 05:22:40|497.28|494.48|497.16|494.36|497.28|494.48|497.16|494.36|0
1644384170000|2022-02-09 05:22:50|497.38|494.58|497.16|494.36|497.38|494.58|497.16|494.36|0
1644384190000|2022-02-09 05:23:10|497.06|494.26|496.94|494.14|497.06|494.26|496.73|493.93|0
1644384240000|2022-02-09 05:24:00|497.06|494.26|496.94|494.14|497.06|494.26|496.94|494.14|0
1644384250000|2022-02-09 05:24:10|497.06|494.26|497.16|494.36|497.16|494.36|497.06|494.26|0
1644384260000|2022-02-09 05:24:20|497.06|494.26|496.94|494.14|497.06|494.26|496.94|494.14|0
1644384270000|2022-02-09 05:24:30|497.16|494.36|497.06|494.26|497.16|494.36|497.06|494.26|0
1644384280000|2022-02-09 05:24:40|496.94|494.14|497.16|494.36|497.16|494.36|496.94|494.14|0
1644384290000|2022-02-09 05:24:50|497.38|494.58|497.38|494.58|497.38|494.58|497.38|494.58|0
1644384300000|2022-02-09 05:25:00|497.16|494.36|497.16|494.36|497.16|494.36|497.16|494.36|0
1644384310000|2022-02-09 05:25:10|497.27|494.47|497.38|494.58|497.38|494.58|497.27|494.47|0
1644384320000|2022-02-09 05:25:20|497.16|494.36|497.16|494.36|497.16|494.36|497.16|494.36|0
1644384330000|2022-02-09 05:25:30|497.38|494.58|497.27|494.47|497.38|494.58|497.27|494.47|0
1644384340000|2022-02-09 05:25:40|497.16|494.36|497.27|494.47|497.38|494.58|497.16|494.36|0
1644384350000|2022-02-09 05:25:50|497.16|494.36|497.16|494.36|497.16|494.36|497.16|494.36|0
1644384360000|2022-02-09 05:26:00|497.27|494.47|497.16|494.36|497.27|494.47|497.16|494.36|0
1644384420000|2022-02-09 05:27:00|497.27|494.47|497.16|494.36|497.27|494.47|497.16|494.36|0
1644384450000|2022-02-09 05:27:30|497.38|494.58|497.38|494.58|497.38|494.58|497.38|494.58|0
1644384460000|2022-02-09 05:27:40|497.27|494.47|497.38|494.58|497.38|494.58|497.27|494.47|0
1644384490000|2022-02-09 05:28:10|496.94|494.14|496.51|493.71|496.94|494.14|496.51|493.71|0
1644384500000|2022-02-09 05:28:20|496.73|493.93|496.73|493.93|496.73|493.93|496.73|493.93|0
1644384510000|2022-02-09 05:28:30|496.84|494.04|496.94|494.14|496.94|494.14|496.84|494.04|0
1644384520000|2022-02-09 05:28:40|496.73|493.93|496.84|494.04|496.84|494.04|496.73|493.93|0
1644384530000|2022-02-09 05:28:50|496.94|494.14|496.94|494.14|496.94|494.14|496.94|494.14|0
1644384540000|2022-02-09 05:29:00|496.73|493.93|496.73|493.93|496.73|493.93|496.73|493.93|0
1644384590000|2022-02-09 05:29:50|496.84|494.04|496.73|493.93|496.94|494.14|496.73|493.93|0
1644384600000|2022-02-09 05:30:00|496.84|494.04|496.94|494.14|496.94|494.14|496.73|493.93|0
1644384610000|2022-02-09 05:30:10|497.16|494.36|497.16|494.36|497.16|494.36|497.06|494.26|0
1644384620000|2022-02-09 05:30:20|496.94|494.14|496.94|494.14|497.16|494.36|496.94|494.14|0
1644384630000|2022-02-09 05:30:30|497.06|494.26|497.16|494.36|497.16|494.36|496.94|494.14|0
1644384670000|2022-02-09 05:31:10|497.27|494.47|497.16|494.36|497.38|494.58|497.16|494.36|0
1644384690000|2022-02-09 05:31:30|497.38|494.58|497.38|494.58|497.38|494.58|497.38|494.58|0
1644384700000|2022-02-09 05:31:40|497.49|494.69|497.6|494.8|497.6|494.8|497.49|494.69|0
1644384710000|2022-02-09 05:31:50|497.49|494.69|497.6|494.8|497.6|494.8|497.49|494.69|0
1644384760000|2022-02-09 05:32:40|497.81|495.01|497.81|495.01|497.81|495.01|497.81|495.01|0
1644384770000|2022-02-09 05:32:50|497.6|494.8|497.81|495.01|497.81|495.01|497.6|494.8|0
1644384780000|2022-02-09 05:33:00|497.71|494.91|497.49|494.69|497.71|494.91|497.49|494.69|0
1644384790000|2022-02-09 05:33:10|497.38|494.58|497.38|494.58|497.38|494.58|497.38|494.58|0
1644384800000|2022-02-09 05:33:20|497.6|494.8|497.6|494.8|497.6|494.8|497.6|494.8|0
1644384830000|2022-02-09 05:33:50|497.71|494.91|497.6|494.8|497.71|494.91|497.6|494.8|0
1644384840000|2022-02-09 05:34:00|497.71|494.91|497.71|494.91|497.71|494.91|497.71|494.91|0
1644384850000|2022-02-09 05:34:10|497.6|494.8|497.6|494.8|497.6|494.8|497.6|494.8|0
1644384860000|2022-02-09 05:34:20|497.49|494.69|497.6|494.8|497.6|494.8|497.38|494.58|0
1644384880000|2022-02-09 05:34:40|497.59|494.79|497.59|494.79|497.59|494.79|497.59|494.79|0
1644384890000|2022-02-09 05:34:50|497.71|494.91|497.71|494.91|497.71|494.91|497.71|494.91|0
1644384900000|2022-02-09 05:35:00|497.59|494.79|497.93|495.13|497.93|495.13|497.59|494.79|0
1644384910000|2022-02-09 05:35:10|498.03|495.23|497.81|495.01|498.03|495.23|497.81|495.01|0
1644384920000|2022-02-09 05:35:20|497.93|495.13|498.03|495.23|498.03|495.23|497.93|495.13|0
1644384940000|2022-02-09 05:35:40|498.25|495.45|498.25|495.45|498.25|495.45|498.25|495.45|0
1644384970000|2022-02-09 05:36:10|498.03|495.23|498.14|495.34|498.25|495.45|498.03|495.23|0
1644384980000|2022-02-09 05:36:20|498.25|495.45|498.25|495.45|498.25|495.45|498.25|495.45|0
1644385020000|2022-02-09 05:37:00|498.14|495.34|498.03|495.23|498.25|495.45|498.03|495.23|0
1644385030000|2022-02-09 05:37:10|497.93|495.13|497.93|495.13|497.93|495.13|497.93|495.13|0
1644385040000|2022-02-09 05:37:20|497.81|495.01|497.81|495.01|497.93|495.13|497.81|495.01|0
1644385050000|2022-02-09 05:37:30|497.93|495.13|498.03|495.23|498.03|495.23|497.93|495.13|0
1644385070000|2022-02-09 05:37:50|497.81|495.01|497.81|495.01|497.81|495.01|497.81|495.01|0
1644385080000|2022-02-09 05:38:00|497.93|495.13|497.81|495.01|497.93|495.13|497.81|495.01|0
1644385090000|2022-02-09 05:38:10|498.14|495.34|498.14|495.34|498.14|495.34|498.03|495.23|0
1644385100000|2022-02-09 05:38:20|498.03|495.23|498.03|495.23|498.14|495.34|498.03|495.23|0
1644385110000|2022-02-09 05:38:30|497.81|495.01|498.03|495.23|498.03|495.23|497.81|495.01|0
1644385120000|2022-02-09 05:38:40|497.81|495.01|497.81|495.01|497.81|495.01|497.81|495.01|0
1644385130000|2022-02-09 05:38:50|497.38|494.58|497.38|494.58|497.38|494.58|497.38|494.58|0
1644385140000|2022-02-09 05:39:00|497.59|494.79|497.93|495.13|498.03|495.23|497.59|494.79|0
1644385150000|2022-02-09 05:39:10|498.03|495.23|497.81|495.01|498.03|495.23|497.81|495.01|0
1644385160000|2022-02-09 05:39:20|497.92|495.12|497.81|495.01|497.92|495.12|497.81|495.01|0
1644385190000|2022-02-09 05:39:50|498.03|495.23|498.03|495.23|498.03|495.23|498.03|495.23|0
1644385210000|2022-02-09 05:40:10|498.25|495.45|498.25|495.45|498.25|495.45|498.25|495.45|0
1644385240000|2022-02-09 05:40:40|498.03|495.23|498.03|495.23|498.03|495.23|498.03|495.23|0
1644385260000|2022-02-09 05:41:00|498.25|495.45|498.03|495.23|498.25|495.45|498.03|495.23|0
1644385270000|2022-02-09 05:41:10|498.25|495.45|498.14|495.34|498.25|495.45|498.03|495.23|0
1644385280000|2022-02-09 05:41:20|498.25|495.45|498.25|495.45|498.25|495.45|498.25|495.45|0
1644385290000|2022-02-09 05:41:30|498.03|495.23|498.03|495.23|498.03|495.23|498.03|495.23|0
1644385370000|2022-02-09 05:42:50|497.81|495.01|498.03|495.23|498.03|495.23|497.81|495.01|0
1644385380000|2022-02-09 05:43:00|497.81|495.01|497.81|495.01|497.81|495.01|497.81|495.01|0
1644385390000|2022-02-09 05:43:10|497.59|494.79|497.59|494.79|497.59|494.79|497.59|494.79|0
1644385400000|2022-02-09 05:43:20|497.71|494.91|497.71|494.91|497.71|494.91|497.71|494.91|0
1644385410000|2022-02-09 05:43:30|497.59|494.79|497.81|495.01|497.81|495.01|497.59|494.79|0
1644385420000|2022-02-09 05:43:40|497.71|494.91|497.59|494.79|497.71|494.91|497.59|494.79|0
1644385430000|2022-02-09 05:43:50|497.71|494.91|497.59|494.79|497.71|494.91|497.59|494.79|0
1644385440000|2022-02-09 05:44:00|497.38|494.58|497.38|494.58|497.49|494.69|497.38|494.58|0
1644385450000|2022-02-09 05:44:10|497.27|494.47|497.05|494.25|497.27|494.47|497.05|494.25|0
1644385460000|2022-02-09 05:44:20|496.94|494.14|497.16|494.36|497.16|494.36|496.94|494.14|0
1644385470000|2022-02-09 05:44:30|496.94|494.14|496.72|493.92|496.94|494.14|496.72|493.92|0
1644385480000|2022-02-09 05:44:40|496.5|493.7|496.5|493.7|496.62|493.82|496.5|493.7|0
1644385500000|2022-02-09 05:45:00|496.29|493.49|496.29|493.49|496.29|493.49|496.29|493.49|0
1644385520000|2022-02-09 05:45:20|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1644385530000|2022-02-09 05:45:30|495.85|493.05|495.85|493.05|496.07|493.27|495.85|493.05|0
1644385540000|2022-02-09 05:45:40|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1644385550000|2022-02-09 05:45:50|496.29|493.49|496.07|493.27|496.29|493.49|496.07|493.27|0
1644385560000|2022-02-09 05:46:00|495.96|493.16|496.07|493.27|496.07|493.27|495.96|493.16|0
1644385620000|2022-02-09 05:47:00|496.94|494.14|496.94|494.14|496.94|494.14|496.94|494.14|0
1644385630000|2022-02-09 05:47:10|496.83|494.03|496.72|493.92|496.83|494.03|496.72|493.92|0
1644385640000|2022-02-09 05:47:20|496.83|494.03|496.83|494.03|496.83|494.03|496.83|494.03|0
1644385650000|2022-02-09 05:47:30|496.72|493.92|496.72|493.92|496.72|493.92|496.72|493.92|0
1644385660000|2022-02-09 05:47:40|496.94|494.14|497.16|494.36|497.16|494.36|496.94|494.14|0
1644385680000|2022-02-09 05:48:00|496.94|494.14|496.72|493.92|496.94|494.14|496.72|493.92|0
1644385690000|2022-02-09 05:48:10|496.83|494.03|496.83|494.03|496.94|494.14|496.83|494.03|0
1644385700000|2022-02-09 05:48:20|496.94|494.14|497.16|494.36|497.16|494.36|496.94|494.14|0
1644385720000|2022-02-09 05:48:40|497.05|494.25|497.05|494.25|497.05|494.25|497.05|494.25|0
1644385730000|2022-02-09 05:48:50|497.16|494.36|496.94|494.14|497.16|494.36|496.94|494.14|0
1644385740000|2022-02-09 05:49:00|497.16|494.36|497.16|494.36|497.16|494.36|497.16|494.36|0
1644385770000|2022-02-09 05:49:30|497.27|494.47|497.37|494.57|497.37|494.57|497.16|494.36|0
1644385780000|2022-02-09 05:49:40|497.49|494.69|497.7|494.9|497.7|494.9|497.49|494.69|0
1644385790000|2022-02-09 05:49:50|497.59|494.79|497.49|494.69|497.59|494.79|497.49|494.69|0
1644385800000|2022-02-09 05:50:00|497.59|494.79|497.49|494.69|497.59|494.79|497.49|494.69|0
1644385810000|2022-02-09 05:50:10|497.37|494.57|497.49|494.69|497.49|494.69|497.37|494.57|0
1644385820000|2022-02-09 05:50:20|497.37|494.57|497.27|494.47|497.37|494.57|497.16|494.36|0
1644385830000|2022-02-09 05:50:30|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1644385860000|2022-02-09 05:51:00|497.7|494.9|497.7|494.9|497.7|494.9|497.7|494.9|0
1644385870000|2022-02-09 05:51:10|497.59|494.79|497.59|494.79|497.59|494.79|497.59|494.79|0
1644385910000|2022-02-09 05:51:50|497.37|494.57|497.37|494.57|497.49|494.69|497.37|494.57|0
1644385920000|2022-02-09 05:52:00|497.16|494.36|497.16|494.36|497.16|494.36|497.16|494.36|0
1644385940000|2022-02-09 05:52:20|496.94|494.14|496.94|494.14|496.94|494.14|496.94|494.14|0
1644385950000|2022-02-09 05:52:30|497.16|494.36|497.16|494.36|497.16|494.36|497.16|494.36|0
1644385980000|2022-02-09 05:53:00|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1644386000000|2022-02-09 05:53:20|497.59|494.79|497.59|494.79|497.59|494.79|497.59|494.79|0
1644386020000|2022-02-09 05:53:40|497.81|495.01|498.03|495.23|498.03|495.23|497.81|495.01|0
1644386030000|2022-02-09 05:53:50|497.81|495.01|497.92|495.12|497.92|495.12|497.81|495.01|0
1644386040000|2022-02-09 05:54:00|498.03|495.23|498.24|495.44|498.24|495.44|498.03|495.23|0
1644386050000|2022-02-09 05:54:10|498.46|495.66|498.68|495.88|498.9|496.1|498.46|495.66|0
1644386080000|2022-02-09 05:54:40|498.46|495.66|498.46|495.66|498.46|495.66|498.46|495.66|0
1644386090000|2022-02-09 05:54:50|498.58|495.78|498.58|495.78|498.58|495.78|498.58|495.78|0
1644386100000|2022-02-09 05:55:00|498.46|495.66|498.9|496.1|498.9|496.1|498.46|495.66|0
1644386110000|2022-02-09 05:55:10|498.46|495.66|498.46|495.66|498.46|495.66|498.46|495.66|0
1644386130000|2022-02-09 05:55:30|498.58|495.78|498.46|495.66|498.9|496.1|498.46|495.66|0
1644386150000|2022-02-09 05:55:50|498.24|495.44|498.24|495.44|498.24|495.44|498.24|495.44|0
1644386160000|2022-02-09 05:56:00|498.14|495.34|498.03|495.23|498.14|495.34|498.03|495.23|0
1644386170000|2022-02-09 05:56:10|498.14|495.34|498.24|495.44|498.24|495.44|498.14|495.34|0
1644386190000|2022-02-09 05:56:30|498.36|495.56|498.46|495.66|498.46|495.66|498.36|495.56|0
1644386210000|2022-02-09 05:56:50|498.24|495.44|498.24|495.44|498.24|495.44|498.24|495.44|0
1644386220000|2022-02-09 05:57:00|498.03|495.23|498.03|495.23|498.03|495.23|497.92|495.12|0
1644386230000|2022-02-09 05:57:10|498.24|495.44|498.24|495.44|498.24|495.44|498.24|495.44|0
1644386240000|2022-02-09 05:57:20|498.46|495.66|498.79|495.99|498.79|495.99|498.36|495.56|0
1644386250000|2022-02-09 05:57:30|498.68|495.88|498.68|495.88|498.68|495.88|498.68|495.88|0
1644386260000|2022-02-09 05:57:40|498.79|495.99|498.79|495.99|498.79|495.99|498.79|495.99|0
1644386270000|2022-02-09 05:57:50|498.68|495.88|498.79|495.99|498.79|495.99|498.68|495.88|0
1644386280000|2022-02-09 05:58:00|498.68|495.88|498.9|496.1|498.9|496.1|498.68|495.88|0
1644386290000|2022-02-09 05:58:10|499.11|496.31|499.11|496.31|499.11|496.31|499.11|496.31|0
1644386320000|2022-02-09 05:58:40|499.23|496.43|499.11|496.31|499.23|496.43|499.11|496.31|0
1644386360000|2022-02-09 05:59:20|499.33|496.53|499.33|496.53|499.33|496.53|499.33|496.53|0
1644386370000|2022-02-09 05:59:30|499.11|496.31|499.11|496.31|499.11|496.31|499.11|496.31|0
1644386380000|2022-02-09 05:59:40|499.23|496.43|499.11|496.31|499.23|496.43|499.11|496.31|0
1644386390000|2022-02-09 05:59:50|499.33|496.53|499.33|496.53|499.33|496.53|499.33|496.53|0
1644386400000|2022-02-09 06:00:00|499.11|496.31|498.9|496.1|499.11|496.31|498.9|496.1|0
1644386410000|2022-02-09 06:00:10|499.11|496.31|499.33|496.53|499.33|496.53|499.11|496.31|0
1644386420000|2022-02-09 06:00:20|499.11|496.31|498.68|495.88|499.11|496.31|498.68|495.88|0
1644386430000|2022-02-09 06:00:30|498.9|496.1|499.01|496.21|499.01|496.21|498.9|496.1|0
1644386440000|2022-02-09 06:00:40|498.9|496.1|498.9|496.1|499.01|496.21|498.9|496.1|0
1644386450000|2022-02-09 06:00:50|498.79|495.99|498.79|495.99|498.79|495.99|498.79|495.99|0
1644386460000|2022-02-09 06:01:00|498.9|496.1|498.9|496.1|498.9|496.1|498.68|495.88|0
1644386470000|2022-02-09 06:01:10|499.01|496.21|498.9|496.1|499.11|496.31|498.9|496.1|0
1644386480000|2022-02-09 06:01:20|498.79|495.99|498.68|495.88|498.79|495.99|498.68|495.88|0
1644386490000|2022-02-09 06:01:30|498.9|496.1|498.68|495.88|498.9|496.1|498.68|495.88|0
1644386510000|2022-02-09 06:01:50|498.24|495.44|498.24|495.44|498.24|495.44|498.24|495.44|0
1644386520000|2022-02-09 06:02:00|498.36|495.56|498.46|495.66|498.46|495.66|498.36|495.56|0
1644386530000|2022-02-09 06:02:10|498.24|495.44|498.46|495.66|498.46|495.66|498.24|495.44|0
1644386560000|2022-02-09 06:02:40|498.68|495.88|498.46|495.66|498.68|495.88|498.46|495.66|0
1644386570000|2022-02-09 06:02:50|498.36|495.56|498.46|495.66|498.46|495.66|498.24|495.44|0
1644386580000|2022-02-09 06:03:00|498.24|495.44|498.24|495.44|498.46|495.66|498.24|495.44|0
1644386590000|2022-02-09 06:03:10|498.46|495.66|498.46|495.66|498.46|495.66|498.24|495.44|0
1644386600000|2022-02-09 06:03:20|498.57|495.77|498.57|495.77|498.57|495.77|498.57|495.77|0
1644386610000|2022-02-09 06:03:30|498.68|495.88|498.46|495.66|498.68|495.88|498.46|495.66|0
1644386620000|2022-02-09 06:03:40|498.36|495.56|498.68|495.88|498.68|495.88|498.36|495.56|0
1644386630000|2022-02-09 06:03:50|498.79|495.99|498.9|496.1|498.9|496.1|498.68|495.88|0
1644386640000|2022-02-09 06:04:00|499.01|496.21|498.79|495.99|499.01|496.21|498.79|495.99|0
1644386650000|2022-02-09 06:04:10|498.68|495.88|498.68|495.88|498.68|495.88|498.68|495.88|0
1644386660000|2022-02-09 06:04:20|498.57|495.77|498.57|495.77|498.57|495.77|498.57|495.77|0
1644386680000|2022-02-09 06:04:40|498.68|495.88|498.46|495.66|498.68|495.88|498.46|495.66|0
1644386700000|2022-02-09 06:05:00|498.24|495.44|498.36|495.56|498.36|495.56|498.24|495.44|0
1644386710000|2022-02-09 06:05:10|498.24|495.44|498.46|495.66|498.46|495.66|498.24|495.44|0
1644386720000|2022-02-09 06:05:20|498.24|495.44|498.24|495.44|498.36|495.56|498.24|495.44|0
1644386730000|2022-02-09 06:05:30|498.35|495.55|498.24|495.44|498.46|495.66|498.24|495.44|0
1644386750000|2022-02-09 06:05:50|498.35|495.55|498.24|495.44|498.35|495.55|498.24|495.44|0
1644386760000|2022-02-09 06:06:00|498.35|495.55|498.24|495.44|498.35|495.55|498.24|495.44|0
1644386820000|2022-02-09 06:07:00|498.35|495.55|498.35|495.55|498.35|495.55|498.35|495.55|0
1644386830000|2022-02-09 06:07:10|498.46|495.66|498.46|495.66|498.46|495.66|498.46|495.66|0
1644386860000|2022-02-09 06:07:40|499.11|496.31|498.89|496.09|499.11|496.31|498.89|496.09|0
1644386870000|2022-02-09 06:07:50|498.79|495.99|498.89|496.09|498.89|496.09|498.79|495.99|0
1644386880000|2022-02-09 06:08:00|498.68|495.88|498.79|495.99|498.79|495.99|498.68|495.88|0
1644386890000|2022-02-09 06:08:10|498.89|496.09|498.89|496.09|498.89|496.09|498.89|496.09|0
1644386900000|2022-02-09 06:08:20|498.68|495.88|498.89|496.09|498.89|496.09|498.68|495.88|0
1644386930000|2022-02-09 06:08:50|499.01|496.21|498.89|496.09|499.01|496.21|498.89|496.09|0
1644386940000|2022-02-09 06:09:00|499.01|496.21|498.89|496.09|499.01|496.21|498.89|496.09|0
1644386950000|2022-02-09 06:09:10|498.68|495.88|498.68|495.88|498.68|495.88|498.68|495.88|0
1644386960000|2022-02-09 06:09:20|499.11|496.31|499.11|496.31|499.11|496.31|499.11|496.31|0
1644386970000|2022-02-09 06:09:30|498.89|496.09|498.68|495.88|498.89|496.09|498.68|495.88|0
1644386980000|2022-02-09 06:09:40|499.11|496.31|499.11|496.31|499.11|496.31|499.11|496.31|0
1644387000000|2022-02-09 06:10:00|499.23|496.43|499.11|496.31|499.23|496.43|499.11|496.31|0
1644387010000|2022-02-09 06:10:10|499.23|496.43|499.11|496.31|499.23|496.43|499.11|496.31|0
1644387030000|2022-02-09 06:10:30|498.89|496.09|499.01|496.21|499.01|496.21|498.89|496.09|0
1644387040000|2022-02-09 06:10:40|498.89|496.09|499.11|496.31|499.11|496.31|498.89|496.09|0
1644387050000|2022-02-09 06:10:50|499.01|496.21|499.11|496.31|499.11|496.31|498.89|496.09|0
1644387060000|2022-02-09 06:11:00|499.01|496.21|499.11|496.31|499.11|496.31|499.01|496.21|0
1644387070000|2022-02-09 06:11:10|499.33|496.53|499.33|496.53|499.33|496.53|499.33|496.53|0
1644387080000|2022-02-09 06:11:20|499.23|496.43|499.23|496.43|499.23|496.43|499.11|496.31|0
1644387090000|2022-02-09 06:11:30|499.11|496.31|499.33|496.53|499.33|496.53|499.11|496.31|0
1644387100000|2022-02-09 06:11:40|499.55|496.75|499.55|496.75|499.55|496.75|499.55|496.75|0
1644387110000|2022-02-09 06:11:50|499.77|496.97|499.77|496.97|499.77|496.97|499.66|496.86|0
1644387120000|2022-02-09 06:12:00|499.98|497.18|500.2|497.4|500.2|497.4|499.98|497.18|0
1644387130000|2022-02-09 06:12:10|500.42|497.62|500.64|497.84|500.86|498.06|500.42|497.62|0
1644387140000|2022-02-09 06:12:20|500.42|497.62|500.64|497.84|500.64|497.84|500.42|497.62|0
1644387150000|2022-02-09 06:12:30|500.42|497.62|500.64|497.84|500.64|497.84|500.42|497.62|0
1644387160000|2022-02-09 06:12:40|500.42|497.62|500.42|497.62|500.42|497.62|500.42|497.62|0
1644387170000|2022-02-09 06:12:50|500.32|497.52|500.32|497.52|500.32|497.52|500.32|497.52|0
1644387180000|2022-02-09 06:13:00|500.2|497.4|500.32|497.52|500.32|497.52|500.2|497.4|0
1644387190000|2022-02-09 06:13:10|500.2|497.4|500.2|497.4|500.32|497.52|500.2|497.4|0
1644387200000|2022-02-09 06:13:20|499.98|497.18|499.77|496.97|499.98|497.18|499.77|496.97|0
1644387220000|2022-02-09 06:13:40|499.55|496.75|499.55|496.75|499.55|496.75|499.55|496.75|0
1644387230000|2022-02-09 06:13:50|499.66|496.86|499.66|496.86|499.77|496.97|499.66|496.86|0
1644387240000|2022-02-09 06:14:00|499.77|496.97|499.55|496.75|499.77|496.97|499.55|496.75|0
1644387250000|2022-02-09 06:14:10|499.44|496.64|499.55|496.75|499.55|496.75|499.44|496.64|0
1644387270000|2022-02-09 06:14:30|499.66|496.86|499.77|496.97|499.77|496.97|499.66|496.86|0
1644387300000|2022-02-09 06:15:00|499.88|497.08|499.77|496.97|499.88|497.08|499.77|496.97|0
1644387320000|2022-02-09 06:15:20|499.55|496.75|499.55|496.75|499.55|496.75|499.55|496.75|0
1644387340000|2022-02-09 06:15:40|499.66|496.86|499.55|496.75|499.66|496.86|499.55|496.75|0
1644387350000|2022-02-09 06:15:50|499.44|496.64|499.11|496.31|499.44|496.64|499.11|496.31|0
1644387360000|2022-02-09 06:16:00|499.22|496.42|499.11|496.31|499.33|496.53|499.11|496.31|0
1644387370000|2022-02-09 06:16:10|499.01|496.21|499.22|496.42|499.22|496.42|499.01|496.21|0
1644387380000|2022-02-09 06:16:20|499.11|496.31|499.33|496.53|499.33|496.53|499.11|496.31|0
1644387390000|2022-02-09 06:16:30|499.22|496.42|499.22|496.42|499.22|496.42|499.22|496.42|0
1644387400000|2022-02-09 06:16:40|499.33|496.53|499.33|496.53|499.33|496.53|499.33|496.53|0
1644387410000|2022-02-09 06:16:50|499.55|496.75|499.44|496.64|499.55|496.75|499.44|496.64|0
1644387420000|2022-02-09 06:17:00|499.33|496.53|499.33|496.53|499.33|496.53|499.33|496.53|0
1644387430000|2022-02-09 06:17:10|499.44|496.64|499.55|496.75|499.55|496.75|499.44|496.64|0
1644387440000|2022-02-09 06:17:20|499.66|496.86|499.98|497.18|499.98|497.18|499.66|496.86|0
1644387450000|2022-02-09 06:17:30|500.2|497.4|499.98|497.18|500.2|497.4|499.98|497.18|0
1644387460000|2022-02-09 06:17:40|500.1|497.3|500.1|497.3|500.1|497.3|500.1|497.3|0
1644387470000|2022-02-09 06:17:50|499.98|497.18|499.76|496.96|499.98|497.18|499.76|496.96|0
1644387490000|2022-02-09 06:18:10|499.98|497.18|499.98|497.18|499.98|497.18|499.98|497.18|0
1644387500000|2022-02-09 06:18:20|499.88|497.08|499.88|497.08|499.88|497.08|499.88|497.08|0
1644387510000|2022-02-09 06:18:30|499.76|496.96|499.98|497.18|499.98|497.18|499.76|496.96|0
1644387520000|2022-02-09 06:18:40|499.76|496.96|499.88|497.08|499.88|497.08|499.76|496.96|0
1644387530000|2022-02-09 06:18:50|499.98|497.18|499.88|497.08|499.98|497.18|499.76|496.96|0
1644387550000|2022-02-09 06:19:10|499.76|496.96|499.76|496.96|499.76|496.96|499.76|496.96|0
1644387560000|2022-02-09 06:19:20|499.98|497.18|499.76|496.96|499.98|497.18|499.76|496.96|0
1644387590000|2022-02-09 06:19:50|499.98|497.18|499.98|497.18|499.98|497.18|499.98|497.18|0
1644387600000|2022-02-09 06:20:00|499.88|497.08|499.98|497.18|499.98|497.18|499.88|497.08|0
1644387610000|2022-02-09 06:20:10|500.1|497.3|500.1|497.3|500.1|497.3|500.1|497.3|0
1644387620000|2022-02-09 06:20:20|499.98|497.18|499.98|497.18|499.98|497.18|499.98|497.18|0
1644387650000|2022-02-09 06:20:50|500.1|497.3|500.1|497.3|500.1|497.3|500.1|497.3|0
1644387670000|2022-02-09 06:21:10|500.2|497.4|500.1|497.3|500.2|497.4|500.1|497.3|0
1644387680000|2022-02-09 06:21:20|499.98|497.18|500.2|497.4|500.2|497.4|499.98|497.18|0
1644387700000|2022-02-09 06:21:40|499.98|497.18|499.98|497.18|499.98|497.18|499.98|497.18|0
1644387720000|2022-02-09 06:22:00|499.88|497.08|499.88|497.08|499.88|497.08|499.88|497.08|0
1644387730000|2022-02-09 06:22:10|499.76|496.96|499.76|496.96|499.76|496.96|499.76|496.96|0
1644387760000|2022-02-09 06:22:40|499.66|496.86|499.66|496.86|499.66|496.86|499.55|496.75|0
1644387770000|2022-02-09 06:22:50|499.55|496.75|499.98|497.18|499.98|497.18|499.55|496.75|0
1644387780000|2022-02-09 06:23:00|499.88|497.08|499.76|496.96|499.88|497.08|499.76|496.96|0
1644387790000|2022-02-09 06:23:10|499.88|497.08|499.88|497.08|499.88|497.08|499.88|497.08|0
1644387800000|2022-02-09 06:23:20|499.98|497.18|500.2|497.4|500.2|497.4|499.98|497.18|0
1644387820000|2022-02-09 06:23:40|500.42|497.62|500.42|497.62|500.42|497.62|500.42|497.62|0
1644387830000|2022-02-09 06:23:50|500.2|497.4|500.2|497.4|500.2|497.4|500.2|497.4|0
1644387840000|2022-02-09 06:24:00|500.42|497.62|500.42|497.62|500.42|497.62|500.31|497.51|0
1644387850000|2022-02-09 06:24:10|500.53|497.73|500.2|497.4|500.53|497.73|500.2|497.4|0
1644387860000|2022-02-09 06:24:20|499.98|497.18|499.98|497.18|499.98|497.18|499.98|497.18|0
1644387880000|2022-02-09 06:24:40|499.88|497.08|499.88|497.08|499.88|497.08|499.88|497.08|0
1644387890000|2022-02-09 06:24:50|499.76|496.96|499.88|497.08|499.88|497.08|499.76|496.96|0
1644387900000|2022-02-09 06:25:00|499.76|496.96|499.76|496.96|499.76|496.96|499.76|496.96|0
1644387910000|2022-02-09 06:25:10|499.66|496.86|499.33|496.53|499.66|496.86|499.33|496.53|0
1644387920000|2022-02-09 06:25:20|499.11|496.31|499.22|496.42|499.22|496.42|499.11|496.31|0
1644387930000|2022-02-09 06:25:30|499.33|496.53|499.33|496.53|499.33|496.53|499.33|496.53|0
1644387940000|2022-02-09 06:25:40|499.44|496.64|499.44|496.64|499.44|496.64|499.44|496.64|0
1644387950000|2022-02-09 06:25:50|499.33|496.53|499.55|496.75|499.55|496.75|499.33|496.53|0
1644387960000|2022-02-09 06:26:00|499.33|496.53|499.33|496.53|499.33|496.53|499.33|496.53|0
1644387970000|2022-02-09 06:26:10|499.22|496.42|499.22|496.42|499.22|496.42|499.22|496.42|0
1644387980000|2022-02-09 06:26:20|499.33|496.53|499.44|496.64|499.44|496.64|499.22|496.42|0
1644387990000|2022-02-09 06:26:30|499.33|496.53|499.11|496.31|499.33|496.53|499.11|496.31|0
1644388020000|2022-02-09 06:27:00|499.22|496.42|499.22|496.42|499.22|496.42|499.22|496.42|0
1644388030000|2022-02-09 06:27:10|499.11|496.31|499.33|496.53|499.33|496.53|499.11|496.31|0
1644388040000|2022-02-09 06:27:20|499.54|496.74|499.54|496.74|499.66|496.86|499.54|496.74|0
1644388060000|2022-02-09 06:27:40|499.76|496.96|499.76|496.96|499.76|496.96|499.76|496.96|0
1644388070000|2022-02-09 06:27:50|499.98|497.18|500.09|497.29|500.2|497.4|499.98|497.18|0
1644388080000|2022-02-09 06:28:00|499.98|497.18|500.2|497.4|500.2|497.4|499.98|497.18|0
1644388100000|2022-02-09 06:28:20|499.98|497.18|499.76|496.96|499.98|497.18|499.76|496.96|0
1644388110000|2022-02-09 06:28:30|499.88|497.08|499.98|497.18|499.98|497.18|499.76|496.96|0
1644388140000|2022-02-09 06:29:00|499.88|497.08|499.88|497.08|499.88|497.08|499.88|497.08|0
1644388150000|2022-02-09 06:29:10|499.98|497.18|500.09|497.29|500.09|497.29|499.98|497.18|0
1644388160000|2022-02-09 06:29:20|499.98|497.18|500.2|497.4|500.2|497.4|499.98|497.18|0
1644388170000|2022-02-09 06:29:30|499.98|497.18|499.98|497.18|499.98|497.18|499.98|497.18|0
1644388180000|2022-02-09 06:29:40|499.76|496.96|499.54|496.74|499.88|497.08|499.54|496.74|0
1644388200000|2022-02-09 06:30:00|499.76|496.96|499.11|496.31|499.76|496.96|499.11|496.31|0
1644388220000|2022-02-09 06:30:20|498.89|496.09|498.67|495.87|498.89|496.09|498.67|495.87|0
1644388240000|2022-02-09 06:30:40|498.79|495.99|498.79|495.99|498.79|495.99|498.79|495.99|0
1644388250000|2022-02-09 06:30:50|498.89|496.09|498.89|496.09|498.89|496.09|498.79|495.99|0
1644388260000|2022-02-09 06:31:00|499|496.2|498.89|496.09|499|496.2|498.89|496.09|0
1644388270000|2022-02-09 06:31:10|498.67|495.87|498.67|495.87|498.67|495.87|498.67|495.87|0
1644388280000|2022-02-09 06:31:20|498.89|496.09|498.67|495.87|498.89|496.09|498.67|495.87|0
1644388340000|2022-02-09 06:32:20|498.89|496.09|498.67|495.87|498.89|496.09|498.67|495.87|0
1644388350000|2022-02-09 06:32:30|498.89|496.09|498.67|495.87|498.89|496.09|498.67|495.87|0
1644388360000|2022-02-09 06:32:40|498.78|495.98|498.89|496.09|498.89|496.09|498.78|495.98|0
1644388370000|2022-02-09 06:32:50|498.78|495.98|498.67|495.87|498.78|495.98|498.67|495.87|0
1644388400000|2022-02-09 06:33:20|498.89|496.09|498.89|496.09|498.89|496.09|498.89|496.09|0
1644388410000|2022-02-09 06:33:30|499.11|496.31|498.89|496.09|499.11|496.31|498.89|496.09|0
1644388420000|2022-02-09 06:33:40|498.78|495.98|498.78|495.98|498.78|495.98|498.78|495.98|0
1644388430000|2022-02-09 06:33:50|498.67|495.87|498.67|495.87|498.67|495.87|498.67|495.87|0
1644388460000|2022-02-09 06:34:20|498.89|496.09|498.89|496.09|498.89|496.09|498.89|496.09|0
1644388480000|2022-02-09 06:34:40|498.67|495.87|498.67|495.87|498.67|495.87|498.67|495.87|0
1644388490000|2022-02-09 06:34:50|498.57|495.77|498.45|495.65|498.57|495.77|498.45|495.65|0
1644388510000|2022-02-09 06:35:10|498.57|495.77|498.57|495.77|498.57|495.77|498.45|495.65|0
1644388520000|2022-02-09 06:35:20|498.45|495.65|498.45|495.65|498.45|495.65|498.45|495.65|0
1644388540000|2022-02-09 06:35:40|498.67|495.87|498.45|495.65|498.67|495.87|498.45|495.65|0
1644388560000|2022-02-09 06:36:00|498.57|495.77|498.45|495.65|498.57|495.77|498.45|495.65|0
1644388590000|2022-02-09 06:36:30|498.67|495.87|498.45|495.65|498.67|495.87|498.45|495.65|0
1644388600000|2022-02-09 06:36:40|498.67|495.87|498.45|495.65|498.67|495.87|498.45|495.65|0
1644388610000|2022-02-09 06:36:50|498.23|495.43|498.23|495.43|498.23|495.43|498.23|495.43|0
1644388620000|2022-02-09 06:37:00|498.02|495.22|498.02|495.22|498.02|495.22|498.02|495.22|0
1644388640000|2022-02-09 06:37:20|498.23|495.43|498.23|495.43|498.23|495.43|498.23|495.43|0
1644388650000|2022-02-09 06:37:30|498.02|495.22|498.02|495.22|498.02|495.22|498.02|495.22|0
1644388660000|2022-02-09 06:37:40|498.23|495.43|498.23|495.43|498.23|495.43|498.23|495.43|0
1644388670000|2022-02-09 06:37:50|498.02|495.22|498.02|495.22|498.02|495.22|498.02|495.22|0
1644388680000|2022-02-09 06:38:00|497.8|495|497.58|494.78|497.8|495|497.58|494.78|0
1644388690000|2022-02-09 06:38:10|497.36|494.56|497.58|494.78|497.58|494.78|497.36|494.56|0
1644388700000|2022-02-09 06:38:20|497.36|494.56|497.36|494.56|497.36|494.56|497.36|494.56|0
1644388740000|2022-02-09 06:39:00|497.8|495|497.8|495|497.8|495|497.8|495|0
1644388760000|2022-02-09 06:39:20|498.02|495.22|498.02|495.22|498.02|495.22|498.02|495.22|0
1644388770000|2022-02-09 06:39:30|498.13|495.33|498.02|495.22|498.13|495.33|498.02|495.22|0
1644388790000|2022-02-09 06:39:50|497.91|495.11|498.02|495.22|498.02|495.22|497.91|495.11|0
1644388800000|2022-02-09 06:40:00|497.8|495|497.91|495.11|497.91|495.11|497.8|495|0
1644388810000|2022-02-09 06:40:10|498.02|495.22|498.23|495.43|498.23|495.43|498.02|495.22|0
1644388850000|2022-02-09 06:40:50|498.45|495.65|498.45|495.65|498.45|495.65|498.45|495.65|0
1644388860000|2022-02-09 06:41:00|498.78|495.98|498.78|495.98|498.78|495.98|498.67|495.87|0
1644388870000|2022-02-09 06:41:10|498.89|496.09|498.89|496.09|498.89|496.09|498.89|496.09|0
1644388880000|2022-02-09 06:41:20|498.67|495.87|498.78|495.98|498.78|495.98|498.67|495.87|0
1644388900000|2022-02-09 06:41:40|498.67|495.87|498.89|496.09|498.89|496.09|498.67|495.87|0
1644388920000|2022-02-09 06:42:00|498.78|495.98|498.67|495.87|498.78|495.98|498.67|495.87|0
1644388930000|2022-02-09 06:42:10|498.89|496.09|498.89|496.09|498.89|496.09|498.89|496.09|0
1644388940000|2022-02-09 06:42:20|498.78|495.98|498.78|495.98|498.78|495.98|498.78|495.98|0
1644388950000|2022-02-09 06:42:30|498.67|495.87|498.89|496.09|498.89|496.09|498.67|495.87|0
1644388970000|2022-02-09 06:42:50|499|496.2|498.78|495.98|499|496.2|498.78|495.98|0
1644388980000|2022-02-09 06:43:00|498.67|495.87|498.67|495.87|498.67|495.87|498.67|495.87|0
1644388990000|2022-02-09 06:43:10|498.78|495.98|498.78|495.98|498.78|495.98|498.78|495.98|0
1644389000000|2022-02-09 06:43:20|498.89|496.09|498.78|495.98|498.89|496.09|498.78|495.98|0
1644389010000|2022-02-09 06:43:30|498.67|495.87|498.78|495.98|498.78|495.98|498.67|495.87|0
1644389030000|2022-02-09 06:43:50|498.67|495.87|498.89|496.09|498.89|496.09|498.67|495.87|0
1644389040000|2022-02-09 06:44:00|498.78|495.98|498.89|496.09|498.89|496.09|498.78|495.98|0
1644389050000|2022-02-09 06:44:10|498.78|495.98|498.89|496.09|498.89|496.09|498.78|495.98|0
1644389060000|2022-02-09 06:44:20|498.78|495.98|498.78|495.98|498.78|495.98|498.78|495.98|0
1644389070000|2022-02-09 06:44:30|498.89|496.09|498.89|496.09|498.89|496.09|498.89|496.09|0
1644389080000|2022-02-09 06:44:40|498.78|495.98|498.67|495.87|498.78|495.98|498.67|495.87|0
1644389100000|2022-02-09 06:45:00|499.1|496.3|499.44|496.64|499.44|496.64|499|496.2|0
1644389110000|2022-02-09 06:45:10|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1644389120000|2022-02-09 06:45:20|499.22|496.42|499.22|496.42|499.22|496.42|499.22|496.42|0
1644389140000|2022-02-09 06:45:40|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1644389150000|2022-02-09 06:45:50|499.1|496.3|499.1|496.3|499.1|496.3|499.1|496.3|0
1644389170000|2022-02-09 06:46:10|498.67|495.87|498.78|495.98|498.78|495.98|498.67|495.87|0
1644389180000|2022-02-09 06:46:20|498.89|496.09|499.32|496.52|499.32|496.52|498.89|496.09|0
1644389190000|2022-02-09 06:46:30|499.44|496.64|499.32|496.52|499.44|496.64|499.32|496.52|0
1644389200000|2022-02-09 06:46:40|499.44|496.64|499.32|496.52|499.44|496.64|499.32|496.52|0
1644389220000|2022-02-09 06:47:00|499.44|496.64|499.76|496.96|499.76|496.96|499.44|496.64|0
1644389230000|2022-02-09 06:47:10|499.54|496.74|499.54|496.74|499.65|496.85|499.54|496.74|0
1644389240000|2022-02-09 06:47:20|499.76|496.96|499.44|496.64|499.76|496.96|499.44|496.64|0
1644389250000|2022-02-09 06:47:30|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1644389260000|2022-02-09 06:47:40|499.44|496.64|499.54|496.74|499.54|496.74|499.44|496.64|0
1644389270000|2022-02-09 06:47:50|499.44|496.64|499.54|496.74|499.54|496.74|499.44|496.64|0
1644389280000|2022-02-09 06:48:00|499.44|496.64|499.32|496.52|499.44|496.64|499.32|496.52|0
1644389300000|2022-02-09 06:48:20|499.44|496.64|499.44|496.64|499.44|496.64|499.44|496.64|0
1644389310000|2022-02-09 06:48:30|499.32|496.52|499.32|496.52|499.32|496.52|499.1|496.3|0
1644389320000|2022-02-09 06:48:40|499.22|496.42|499.22|496.42|499.32|496.52|499.22|496.42|0
1644389330000|2022-02-09 06:48:50|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1644389340000|2022-02-09 06:49:00|499.22|496.42|499.54|496.74|499.54|496.74|499.22|496.42|0
1644389350000|2022-02-09 06:49:10|499.44|496.64|499.44|496.64|499.44|496.64|499.44|496.64|0
1644389360000|2022-02-09 06:49:20|499.54|496.74|499.76|496.96|499.76|496.96|499.54|496.74|0
1644389370000|2022-02-09 06:49:30|499.54|496.74|499.76|496.96|499.76|496.96|499.54|496.74|0
1644389380000|2022-02-09 06:49:40|500.19|497.39|500.41|497.61|500.41|497.61|500.19|497.39|0
1644389390000|2022-02-09 06:49:50|500.31|497.51|500.63|497.83|500.63|497.83|500.31|497.51|0
1644389400000|2022-02-09 06:50:00|500.74|497.94|500.53|497.73|500.74|497.94|500.53|497.73|0
1644389410000|2022-02-09 06:50:10|500.63|497.83|500.63|497.83|500.63|497.83|500.63|497.83|0
1644389420000|2022-02-09 06:50:20|500.41|497.61|500.63|497.83|500.63|497.83|500.41|497.61|0
1644389430000|2022-02-09 06:50:30|500.53|497.73|500.85|498.05|500.85|498.05|500.53|497.73|0
1644389440000|2022-02-09 06:50:40|500.74|497.94|500.74|497.94|500.85|498.05|500.74|497.94|0
1644389450000|2022-02-09 06:50:50|500.85|498.05|501.18|498.38|501.18|498.38|500.85|498.05|0
1644389460000|2022-02-09 06:51:00|501.07|498.27|501.07|498.27|501.07|498.27|501.07|498.27|0
1644389470000|2022-02-09 06:51:10|500.63|497.83|500.74|497.94|500.74|497.94|500.63|497.83|0
1644389480000|2022-02-09 06:51:20|500.85|498.05|500.63|497.83|500.85|498.05|500.63|497.83|0
1644389490000|2022-02-09 06:51:30|500.85|498.05|500.63|497.83|500.85|498.05|500.63|497.83|0
1644389520000|2022-02-09 06:52:00|500.85|498.05|500.85|498.05|500.85|498.05|500.85|498.05|0
1644389550000|2022-02-09 06:52:30|500.63|497.83|500.63|497.83|500.74|497.94|500.63|497.83|0
1644389570000|2022-02-09 06:52:50|500.85|498.05|500.85|498.05|500.85|498.05|500.85|498.05|0
1644389590000|2022-02-09 06:53:10|500.63|497.83|500.63|497.83|500.63|497.83|500.63|497.83|0
1644389600000|2022-02-09 06:53:20|500.85|498.05|500.85|498.05|500.85|498.05|500.85|498.05|0
1644389610000|2022-02-09 06:53:30|500.63|497.83|500.41|497.61|500.63|497.83|500.41|497.61|0
1644389620000|2022-02-09 06:53:40|500.53|497.73|500.41|497.61|500.53|497.73|500.41|497.61|0
1644389630000|2022-02-09 06:53:50|500.31|497.51|500.31|497.51|500.31|497.51|500.31|497.51|0
1644389640000|2022-02-09 06:54:00|500.19|497.39|500.19|497.39|500.19|497.39|499.98|497.18|0
1644389650000|2022-02-09 06:54:10|499.98|497.18|500.09|497.29|500.09|497.29|499.98|497.18|0
1644389660000|2022-02-09 06:54:20|500.19|497.39|499.98|497.18|500.19|497.39|499.98|497.18|0
1644389670000|2022-02-09 06:54:30|499.87|497.07|499.98|497.18|499.98|497.18|499.87|497.07|0
1644389680000|2022-02-09 06:54:40|500.19|497.39|499.97|497.17|500.19|497.39|499.97|497.17|0
1644389690000|2022-02-09 06:54:50|499.87|497.07|499.87|497.07|499.87|497.07|499.87|497.07|0
1644389700000|2022-02-09 06:55:00|499.76|496.96|499.97|497.17|499.97|497.17|499.76|496.96|0
1644389710000|2022-02-09 06:55:10|499.87|497.07|499.87|497.07|499.87|497.07|499.87|497.07|0
1644389720000|2022-02-09 06:55:20|499.76|496.96|499.76|496.96|499.76|496.96|499.76|496.96|0
1644389730000|2022-02-09 06:55:30|499.87|497.07|499.87|497.07|499.87|497.07|499.87|497.07|0
1644389740000|2022-02-09 06:55:40|499.97|497.17|499.97|497.17|499.97|497.17|499.97|497.17|0
1644389750000|2022-02-09 06:55:50|499.76|496.96|499.76|496.96|499.76|496.96|499.76|496.96|0
1644389760000|2022-02-09 06:56:00|499.97|497.17|500.19|497.39|500.19|497.39|499.97|497.17|0
1644389770000|2022-02-09 06:56:10|500.09|497.29|499.97|497.17|500.09|497.29|499.97|497.17|0
1644389780000|2022-02-09 06:56:20|500.09|497.29|499.97|497.17|500.09|497.29|499.97|497.17|0
1644389790000|2022-02-09 06:56:30|499.87|497.07|499.87|497.07|499.97|497.17|499.87|497.07|0
1644389800000|2022-02-09 06:56:40|499.76|496.96|499.97|497.17|499.97|497.17|499.76|496.96|0
1644389820000|2022-02-09 06:57:00|499.87|497.07|499.76|496.96|499.87|497.07|499.76|496.96|0
1644389840000|2022-02-09 06:57:20|499.87|497.07|499.97|497.17|499.97|497.17|499.87|497.07|0
1644389860000|2022-02-09 06:57:40|499.76|496.96|499.97|497.17|499.97|497.17|499.76|496.96|0
1644389870000|2022-02-09 06:57:50|499.76|496.96|499.76|496.96|499.76|496.96|499.76|496.96|0
1644389880000|2022-02-09 06:58:00|499.87|497.07|499.87|497.07|499.87|497.07|499.87|497.07|0
1644389890000|2022-02-09 06:58:10|499.76|496.96|499.76|496.96|499.76|496.96|499.76|496.96|0
1644389900000|2022-02-09 06:58:20|499.65|496.85|499.65|496.85|499.65|496.85|499.65|496.85|0
1644389910000|2022-02-09 06:58:30|499.76|496.96|499.76|496.96|499.76|496.96|499.76|496.96|0
1644389920000|2022-02-09 06:58:40|499.97|497.17|499.97|497.17|499.97|497.17|499.97|497.17|0
1644389930000|2022-02-09 06:58:50|500.19|497.39|500.19|497.39|500.19|497.39|500.19|497.39|0
1644389940000|2022-02-09 06:59:00|500.31|497.51|500.52|497.72|500.52|497.72|500.31|497.51|0
1644389950000|2022-02-09 06:59:10|500.63|497.83|500.63|497.83|500.63|497.83|500.63|497.83|0
1644389980000|2022-02-09 06:59:40|500.85|498.05|501.07|498.27|501.07|498.27|500.85|498.05|0
1644389990000|2022-02-09 06:59:50|501.06|498.26|501.06|498.26|501.18|498.38|501.06|498.26|0
1644390000000|2022-02-09 07:00:00|501.28|498.48|499.97|497.17|501.28|498.48|499.97|497.17|0
1644390010000|2022-02-09 07:00:10|499.65|496.85|499.54|496.74|499.76|496.96|499.54|496.74|0
1644390020000|2022-02-09 07:00:20|499.65|496.85|499.54|496.74|499.65|496.85|499.32|496.52|0
1644390030000|2022-02-09 07:00:30|499.76|496.96|499.97|497.17|499.97|497.17|499.76|496.96|0
1644390050000|2022-02-09 07:00:50|500.19|497.39|500.19|497.39|500.19|497.39|500.09|497.29|0
1644390060000|2022-02-09 07:01:00|499.97|497.17|499.76|496.96|499.97|497.17|499.54|496.74|0
1644390070000|2022-02-09 07:01:10|499.54|496.74|499.1|496.3|499.54|496.74|499|496.2|0
1644390080000|2022-02-09 07:01:20|499.54|496.74|500.19|497.39|500.19|497.39|499.54|496.74|0
1644390090000|2022-02-09 07:01:30|499.87|497.07|499.97|497.17|499.97|497.17|499.87|497.07|0
1644390100000|2022-02-09 07:01:40|500.09|497.29|499.65|496.85|500.09|497.29|499.65|496.85|0
1644390110000|2022-02-09 07:01:50|499.54|496.74|499.54|496.74|499.54|496.74|499.54|496.74|0
1644390120000|2022-02-09 07:02:00|499.76|496.96|499.54|496.74|499.76|496.96|499.32|496.52|0
1644390130000|2022-02-09 07:02:10|499.65|496.85|499.87|497.07|499.87|497.07|499.65|496.85|0
1644390140000|2022-02-09 07:02:20|500.19|497.39|500.41|497.61|500.41|497.61|500.19|497.39|0
1644390150000|2022-02-09 07:02:30|500.74|497.94|500.52|497.72|500.74|497.94|500.52|497.72|0
1644390160000|2022-02-09 07:02:40|500.41|497.61|500.41|497.61|500.41|497.61|500.41|497.61|0
1644390170000|2022-02-09 07:02:50|500.63|497.83|500.41|497.61|500.63|497.83|500.41|497.61|0
1644390180000|2022-02-09 07:03:00|500.3|497.5|500.41|497.61|500.41|497.61|500.3|497.5|0
1644390190000|2022-02-09 07:03:10|500.52|497.72|500.63|497.83|500.85|498.05|500.52|497.72|0
1644390200000|2022-02-09 07:03:20|500.85|498.05|500.85|498.05|500.85|498.05|500.74|497.94|0
1644390210000|2022-02-09 07:03:30|500.96|498.16|500.85|498.05|500.96|498.16|500.85|498.05|0
1644390220000|2022-02-09 07:03:40|501.06|498.26|500.85|498.05|501.06|498.26|500.85|498.05|0
1644390230000|2022-02-09 07:03:50|500.63|497.83|500.85|498.05|500.85|498.05|500.63|497.83|0
1644390240000|2022-02-09 07:04:00|501.06|498.26|500.63|497.83|501.06|498.26|500.63|497.83|0
1644390250000|2022-02-09 07:04:10|500.52|497.72|500.63|497.83|500.63|497.83|500.52|497.72|0
1644390260000|2022-02-09 07:04:20|500.85|498.05|500.41|497.61|500.85|498.05|500.41|497.61|0
1644390270000|2022-02-09 07:04:30|500.19|497.39|500.19|497.39|500.19|497.39|500.19|497.39|0
1644390280000|2022-02-09 07:04:40|500.3|497.5|500.63|497.83|500.63|497.83|500.3|497.5|0
1644390290000|2022-02-09 07:04:50|500.74|497.94|500.85|498.05|500.85|498.05|500.74|497.94|0
1644390300000|2022-02-09 07:05:00|501.06|498.26|501.18|498.38|501.28|498.48|501.06|498.26|0
1644390310000|2022-02-09 07:05:10|501.72|498.92|501.4|498.6|501.72|498.92|501.4|498.6|0
1644390320000|2022-02-09 07:05:20|501.72|498.92|501.72|498.92|501.72|498.92|501.5|498.7|0
1644390330000|2022-02-09 07:05:30|501.5|498.7|501.06|498.26|501.5|498.7|501.06|498.26|0
1644390340000|2022-02-09 07:05:40|501.18|498.38|501.5|498.7|501.5|498.7|501.18|498.38|0
1644390350000|2022-02-09 07:05:50|501.28|498.48|500.96|498.16|501.28|498.48|500.96|498.16|0
1644390360000|2022-02-09 07:06:00|501.06|498.26|501.18|498.38|501.18|498.38|500.85|498.05|0
1644390370000|2022-02-09 07:06:10|501.06|498.26|501.5|498.7|501.61|498.81|501.06|498.26|0
1644390380000|2022-02-09 07:06:20|501.72|498.92|501.94|499.14|501.94|499.14|501.72|498.92|0
1644390390000|2022-02-09 07:06:30|501.83|499.03|501.28|498.48|501.83|499.03|501.28|498.48|0
1644390400000|2022-02-09 07:06:40|501.06|498.26|501.5|498.7|501.5|498.7|501.06|498.26|0
1644390410000|2022-02-09 07:06:50|501.4|498.6|501.18|498.38|501.4|498.6|501.06|498.26|0
1644390420000|2022-02-09 07:07:00|501.28|498.48|501.28|498.48|501.28|498.48|501.06|498.26|0
1644390430000|2022-02-09 07:07:10|501.06|498.26|501.06|498.26|501.28|498.48|501.06|498.26|0
1644390440000|2022-02-09 07:07:20|501.28|498.48|501.61|498.81|501.61|498.81|501.28|498.48|0
1644390450000|2022-02-09 07:07:30|501.4|498.6|501.72|498.92|501.72|498.92|501.4|498.6|0
1644390460000|2022-02-09 07:07:40|501.61|498.81|501.72|498.92|501.72|498.92|501.61|498.81|0
1644390470000|2022-02-09 07:07:50|501.83|499.03|501.5|498.7|501.83|499.03|501.5|498.7|0
1644390480000|2022-02-09 07:08:00|501.28|498.48|501.28|498.48|501.4|498.6|501.28|498.48|0
1644390490000|2022-02-09 07:08:10|501.5|498.7|501.5|498.7|501.5|498.7|501.5|498.7|0
1644390500000|2022-02-09 07:08:20|501.61|498.81|501.5|498.7|501.61|498.81|501.5|498.7|0
1644390510000|2022-02-09 07:08:30|501.39|498.59|501.39|498.59|501.5|498.7|501.39|498.59|0
1644390520000|2022-02-09 07:08:40|501.5|498.7|501.28|498.48|501.5|498.7|501.28|498.48|0
1644390530000|2022-02-09 07:08:50|501.06|498.26|501.06|498.26|501.06|498.26|501.06|498.26|0
1644390540000|2022-02-09 07:09:00|500.84|498.04|500.84|498.04|500.96|498.16|500.84|498.04|0
1644390550000|2022-02-09 07:09:10|500.96|498.16|500.84|498.04|501.06|498.26|500.84|498.04|0
1644390560000|2022-02-09 07:09:20|500.74|497.94|500.74|497.94|500.74|497.94|500.74|497.94|0
1644390570000|2022-02-09 07:09:30|500.63|497.83|500.63|497.83|500.63|497.83|500.63|497.83|0
1644390590000|2022-02-09 07:09:50|500.84|498.04|500.84|498.04|500.84|498.04|500.84|498.04|0
1644390600000|2022-02-09 07:10:00|500.63|497.83|500.63|497.83|500.74|497.94|500.63|497.83|0
1644390610000|2022-02-09 07:10:10|500.52|497.72|500.3|497.5|500.52|497.72|500.19|497.39|0
1644390620000|2022-02-09 07:10:20|499.97|497.17|500.41|497.61|500.41|497.61|499.97|497.17|0
1644390630000|2022-02-09 07:10:30|500.3|497.5|500.41|497.61|500.41|497.61|500.3|497.5|0
1644390640000|2022-02-09 07:10:40|500.3|497.5|500.41|497.61|500.41|497.61|500.3|497.5|0
1644390650000|2022-02-09 07:10:50|500.63|497.83|500.84|498.04|500.84|498.04|500.63|497.83|0
1644390660000|2022-02-09 07:11:00|500.74|497.94|500.96|498.16|500.96|498.16|500.74|497.94|0
1644390670000|2022-02-09 07:11:10|500.74|497.94|500.84|498.04|500.84|498.04|500.74|497.94|0
1644390680000|2022-02-09 07:11:20|500.96|498.16|500.84|498.04|501.06|498.26|500.84|498.04|0
1644390690000|2022-02-09 07:11:30|501.18|498.38|501.18|498.38|501.28|498.48|501.18|498.38|0
1644390700000|2022-02-09 07:11:40|501.06|498.26|500.84|498.04|501.06|498.26|500.84|498.04|0
1644390710000|2022-02-09 07:11:50|500.96|498.16|501.06|498.26|501.06|498.26|500.96|498.16|0
1644390720000|2022-02-09 07:12:00|500.96|498.16|500.84|498.04|501.06|498.26|500.84|498.04|0
1644390730000|2022-02-09 07:12:10|500.96|498.16|500.41|497.61|500.96|498.16|500.41|497.61|0
1644390740000|2022-02-09 07:12:20|500.19|497.39|500.3|497.5|500.3|497.5|500.08|497.28|0
1644390750000|2022-02-09 07:12:30|500.41|497.61|500.41|497.61|500.41|497.61|500.3|497.5|0
1644390760000|2022-02-09 07:12:40|500.52|497.72|500.63|497.83|500.63|497.83|500.41|497.61|0
1644390770000|2022-02-09 07:12:50|500.74|497.94|500.84|498.04|500.84|498.04|500.74|497.94|0
1644390780000|2022-02-09 07:13:00|500.96|498.16|501.28|498.48|501.28|498.48|500.96|498.16|0
1644390800000|2022-02-09 07:13:20|501.39|498.59|501.61|498.81|501.61|498.81|501.39|498.59|0
1644390810000|2022-02-09 07:13:30|501.72|498.92|501.28|498.48|501.72|498.92|501.28|498.48|0
1644390840000|2022-02-09 07:14:00|501.5|498.7|501.39|498.59|501.5|498.7|501.39|498.59|0
1644390850000|2022-02-09 07:14:10|501.5|498.7|501.39|498.59|501.5|498.7|501.39|498.59|0
1644390860000|2022-02-09 07:14:20|501.5|498.7|501.72|498.92|501.72|498.92|501.5|498.7|0
1644390870000|2022-02-09 07:14:30|501.94|499.14|501.72|498.92|501.94|499.14|501.72|498.92|0
1644390880000|2022-02-09 07:14:40|501.5|498.7|501.5|498.7|501.5|498.7|501.5|498.7|0
1644390890000|2022-02-09 07:14:50|501.61|498.81|501.61|498.81|501.72|498.92|501.61|498.81|0
1644390900000|2022-02-09 07:15:00|501.5|498.7|501.28|498.48|501.5|498.7|501.28|498.48|0
1644390910000|2022-02-09 07:15:10|501.18|498.38|501.18|498.38|501.28|498.48|501.18|498.38|0
1644390920000|2022-02-09 07:15:20|501.28|498.48|501.28|498.48|501.28|498.48|501.28|498.48|0
1644390930000|2022-02-09 07:15:30|501.5|498.7|501.83|499.03|501.83|499.03|501.5|498.7|0
1644390940000|2022-02-09 07:15:40|501.72|498.92|501.5|498.7|501.72|498.92|501.5|498.7|0
1644390950000|2022-02-09 07:15:50|501.28|498.48|501.5|498.7|501.5|498.7|501.28|498.48|0
1644390960000|2022-02-09 07:16:00|501.72|498.92|501.83|499.03|501.83|499.03|501.72|498.92|0
1644390970000|2022-02-09 07:16:10|501.72|498.92|501.93|499.13|501.93|499.13|501.72|498.92|0
1644390980000|2022-02-09 07:16:20|502.15|499.35|501.93|499.13|502.15|499.35|501.93|499.13|0
1644390990000|2022-02-09 07:16:30|501.72|498.92|501.72|498.92|501.72|498.92|501.72|498.92|0
1644391010000|2022-02-09 07:16:50|501.5|498.7|501.28|498.48|501.5|498.7|501.28|498.48|0
1644391020000|2022-02-09 07:17:00|501.5|498.7|501.61|498.81|501.61|498.81|501.5|498.7|0
1644391030000|2022-02-09 07:17:10|501.5|498.7|501.72|498.92|501.83|499.03|501.5|498.7|0
1644391040000|2022-02-09 07:17:20|501.93|499.13|501.93|499.13|501.93|499.13|501.93|499.13|0
1644391070000|2022-02-09 07:17:50|502.15|499.35|503.46|500.66|503.46|500.66|502.15|499.35|0
1644391080000|2022-02-09 07:18:00|503.68|500.88|503.68|500.88|503.68|500.88|503.46|500.66|0
1644391090000|2022-02-09 07:18:10|503.8|501|503.8|501|503.8|501|503.68|500.88|0
1644391100000|2022-02-09 07:18:20|503.68|500.88|503.68|500.88|503.9|501.1|503.68|500.88|0
1644391110000|2022-02-09 07:18:30|503.46|500.66|503.46|500.66|503.46|500.66|503.25|500.45|0
1644391120000|2022-02-09 07:18:40|503.36|500.56|503.03|500.23|503.36|500.56|503.03|500.23|0
1644391130000|2022-02-09 07:18:50|503.25|500.45|503.25|500.45|503.25|500.45|503.25|500.45|0
1644391160000|2022-02-09 07:19:20|503.36|500.56|503.36|500.56|503.36|500.56|503.36|500.56|0
1644391170000|2022-02-09 07:19:30|503.25|500.45|503.9|501.1|503.9|501.1|503.25|500.45|0
1644391180000|2022-02-09 07:19:40|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1644391190000|2022-02-09 07:19:50|503.9|501.1|504.02|501.22|504.02|501.22|503.9|501.1|0
1644391200000|2022-02-09 07:20:00|504.56|501.76|503.9|501.1|504.56|501.76|503.9|501.1|0
1644391220000|2022-02-09 07:20:20|504.02|501.22|503.9|501.1|504.02|501.22|503.68|500.88|0
1644391230000|2022-02-09 07:20:30|504.12|501.32|503.9|501.1|504.12|501.32|503.9|501.1|0
1644391240000|2022-02-09 07:20:40|503.8|501|503.68|500.88|503.8|501|503.68|500.88|0
1644391260000|2022-02-09 07:21:00|503.9|501.1|503.9|501.1|503.9|501.1|503.9|501.1|0
1644391270000|2022-02-09 07:21:10|504.02|501.22|504.12|501.32|504.23|501.43|504.02|501.22|0
1644391280000|2022-02-09 07:21:20|504.02|501.22|504.01|501.21|504.02|501.22|504.01|501.21|0
1644391290000|2022-02-09 07:21:30|503.9|501.1|503.68|500.88|503.9|501.1|503.68|500.88|0
1644391300000|2022-02-09 07:21:40|504.24|501.44|504.24|501.44|504.24|501.44|504.24|501.44|0
1644391310000|2022-02-09 07:21:50|504.46|501.66|504.24|501.44|504.67|501.87|504.24|501.44|0
1644391320000|2022-02-09 07:22:00|504.46|501.66|504.35|501.55|504.46|501.66|504.35|501.55|0
1644391330000|2022-02-09 07:22:10|504.46|501.66|504.02|501.22|504.46|501.66|504.02|501.22|0
1644391340000|2022-02-09 07:22:20|504.13|501.33|503.8|501|504.13|501.33|503.8|501|0
1644391350000|2022-02-09 07:22:30|503.58|500.78|503.36|500.56|503.58|500.78|503.36|500.56|0
1644391360000|2022-02-09 07:22:40|504.02|501.22|504.02|501.22|504.02|501.22|504.02|501.22|0
1644391370000|2022-02-09 07:22:50|503.8|501|503.58|500.78|503.8|501|503.58|500.78|0
1644391380000|2022-02-09 07:23:00|503.48|500.68|503.58|500.78|503.58|500.78|503.36|500.56|0
1644391390000|2022-02-09 07:23:10|503.8|501|503.15|500.35|503.8|501|503.15|500.35|0
1644391400000|2022-02-09 07:23:20|503.36|500.56|503.36|500.56|503.36|500.56|503.36|500.56|0
1644391410000|2022-02-09 07:23:30|503.58|500.78|503.36|500.56|503.58|500.78|503.36|500.56|0
1644391420000|2022-02-09 07:23:40|503.48|500.68|503.48|500.68|503.48|500.68|503.36|500.56|0
1644391430000|2022-02-09 07:23:50|503.36|500.56|503.8|501|503.8|501|503.36|500.56|0
1644391440000|2022-02-09 07:24:00|503.7|500.9|503.7|500.9|503.7|500.9|503.58|500.78|0
1644391450000|2022-02-09 07:24:10|503.8|501|503.8|501|503.8|501|503.58|500.78|0
1644391460000|2022-02-09 07:24:20|503.58|500.78|503.58|500.78|503.8|501|503.58|500.78|0
1644391470000|2022-02-09 07:24:30|503.7|500.9|503.58|500.78|503.7|500.9|503.58|500.78|0
1644391480000|2022-02-09 07:24:40|503.48|500.68|503.58|500.78|503.58|500.78|503.36|500.56|0
1644391490000|2022-02-09 07:24:50|503.48|500.68|503.58|500.78|503.58|500.78|503.48|500.68|0
1644391500000|2022-02-09 07:25:00|503.7|500.9|503.58|500.78|503.7|500.9|503.58|500.78|0
1644391510000|2022-02-09 07:25:10|503.15|500.35|503.15|500.35|503.15|500.35|503.15|500.35|0
1644391520000|2022-02-09 07:25:20|503.26|500.46|503.26|500.46|503.36|500.56|503.26|500.46|0
1644391530000|2022-02-09 07:25:30|503.36|500.56|503.26|500.46|503.36|500.56|503.26|500.46|0
1644391540000|2022-02-09 07:25:40|503.15|500.35|503.15|500.35|503.15|500.35|503.15|500.35|0
1644391550000|2022-02-09 07:25:50|503.26|500.46|503.36|500.56|503.36|500.56|503.26|500.46|0
1644391560000|2022-02-09 07:26:00|503.8|501|503.15|500.35|503.8|501|503.15|500.35|0
1644391570000|2022-02-09 07:26:10|503.36|500.56|503.8|501|503.8|501|503.36|500.56|0
1644391580000|2022-02-09 07:26:20|503.7|500.9|503.91|501.11|503.91|501.11|503.7|500.9|0
1644391590000|2022-02-09 07:26:30|503.8|501|503.8|501|503.8|501|503.69|500.89|0
1644391600000|2022-02-09 07:26:40|503.58|500.78|503.58|500.78|503.58|500.78|503.58|500.78|0
1644391610000|2022-02-09 07:26:50|503.69|500.89|503.8|501|503.8|501|503.69|500.89|0
1644391620000|2022-02-09 07:27:00|503.91|501.11|503.91|501.11|503.91|501.11|503.91|501.11|0
1644391630000|2022-02-09 07:27:10|503.69|500.89|503.58|500.78|503.69|500.89|503.48|500.68|0
1644391640000|2022-02-09 07:27:20|503.36|500.56|502.93|500.13|503.36|500.56|502.93|500.13|0
1644391650000|2022-02-09 07:27:30|503.04|500.24|503.15|500.35|503.15|500.35|503.04|500.24|0
1644391660000|2022-02-09 07:27:40|503.26|500.46|503.04|500.24|503.26|500.46|503.04|500.24|0
1644391670000|2022-02-09 07:27:50|502.93|500.13|503.04|500.24|503.04|500.24|502.93|500.13|0
1644391680000|2022-02-09 07:28:00|502.71|499.91|502.93|500.13|502.93|500.13|502.71|499.91|0
1644391690000|2022-02-09 07:28:10|503.04|500.24|502.82|500.02|503.04|500.24|502.82|500.02|0
1644391700000|2022-02-09 07:28:20|502.93|500.13|502.93|500.13|503.14|500.34|502.93|500.13|0
1644391710000|2022-02-09 07:28:30|504.02|501.22|504.45|501.65|504.45|501.65|504.02|501.22|0
1644391720000|2022-02-09 07:28:40|504.67|501.87|505.98|503.18|505.98|503.18|504.45|501.65|0
1644391730000|2022-02-09 07:28:50|505.76|502.96|504.89|502.09|505.76|502.96|504.79|501.99|0
1644391740000|2022-02-09 07:29:00|504.45|501.65|503.91|501.11|504.45|501.65|503.91|501.11|0
1644391750000|2022-02-09 07:29:10|504.24|501.44|504.02|501.22|504.24|501.44|504.02|501.22|0
1644391760000|2022-02-09 07:29:20|503.58|500.78|503.36|500.56|503.58|500.78|503.36|500.56|0
1644391770000|2022-02-09 07:29:30|503.58|500.78|503.36|500.56|503.69|500.89|503.36|500.56|0
1644391780000|2022-02-09 07:29:40|503.48|500.68|503.8|501|503.8|501|503.48|500.68|0
1644391790000|2022-02-09 07:29:50|504.02|501.22|503.8|501|504.02|501.22|503.8|501|0
1644391800000|2022-02-09 07:30:00|504.02|501.22|503.58|500.78|504.02|501.22|503.58|500.78|0
1644391810000|2022-02-09 07:30:10|503.69|500.89|503.48|500.68|503.69|500.89|503.48|500.68|0
1644391820000|2022-02-09 07:30:20|503.58|500.78|503.69|500.89|503.69|500.89|503.58|500.78|0
1644391830000|2022-02-09 07:30:30|503.8|501|503.48|500.68|503.8|501|503.48|500.68|0
1644391840000|2022-02-09 07:30:40|503.58|500.78|503.8|501|503.8|501|503.58|500.78|0
1644391850000|2022-02-09 07:30:50|503.69|500.89|503.58|500.78|503.8|501|503.58|500.78|0
1644391860000|2022-02-09 07:31:00|503.69|500.89|504.02|501.22|504.02|501.22|503.69|500.89|0
1644391870000|2022-02-09 07:31:10|504.24|501.44|504.02|501.22|504.24|501.44|503.91|501.11|0
1644391880000|2022-02-09 07:31:20|504.24|501.44|504.02|501.22|504.24|501.44|503.91|501.11|0
1644391890000|2022-02-09 07:31:30|504.24|501.44|504.24|501.44|504.24|501.44|504.24|501.44|0
1644391900000|2022-02-09 07:31:40|504.02|501.22|503.91|501.11|504.02|501.22|503.91|501.11|0
1644391910000|2022-02-09 07:31:50|503.8|501|503.58|500.78|503.8|501|503.58|500.78|0
1644391920000|2022-02-09 07:32:00|503.36|500.56|503.58|500.78|503.58|500.78|503.36|500.56|0
1644391930000|2022-02-09 07:32:10|503.8|501|503.69|500.89|503.8|501|503.69|500.89|0
1644391940000|2022-02-09 07:32:20|503.8|501|504.02|501.22|504.02|501.22|503.8|501|0
1644391950000|2022-02-09 07:32:30|504.23|501.43|504.67|501.87|504.67|501.87|504.23|501.43|0
1644391960000|2022-02-09 07:32:40|504.89|502.09|505.11|502.31|505.11|502.31|504.89|502.09|0
1644391970000|2022-02-09 07:32:50|504.89|502.09|505.33|502.53|505.33|502.53|504.89|502.09|0
1644391980000|2022-02-09 07:33:00|504.89|502.09|504.67|501.87|504.89|502.09|504.67|501.87|0
1644391990000|2022-02-09 07:33:10|504.78|501.98|504.57|501.77|504.78|501.98|504.57|501.77|0
1644392000000|2022-02-09 07:33:20|504.78|501.98|504.67|501.87|504.78|501.98|504.67|501.87|0
1644392010000|2022-02-09 07:33:30|504.02|501.22|504.02|501.22|504.13|501.33|504.02|501.22|0
1644392020000|2022-02-09 07:33:40|504.13|501.33|504.35|501.55|504.35|501.55|504.02|501.22|0
1644392030000|2022-02-09 07:33:50|504.23|501.43|504.13|501.33|504.23|501.43|504.13|501.33|0
1644392040000|2022-02-09 07:34:00|503.91|501.11|504.02|501.22|504.02|501.22|503.91|501.11|0
1644392050000|2022-02-09 07:34:10|503.8|501|503.8|501|504.02|501.22|503.8|501|0
1644392060000|2022-02-09 07:34:20|503.58|500.78|503.69|500.89|503.69|500.89|503.58|500.78|0
1644392070000|2022-02-09 07:34:30|503.8|501|503.14|500.34|503.8|501|503.14|500.34|0
1644392080000|2022-02-09 07:34:40|502.93|500.13|502.93|500.13|502.93|500.13|502.93|500.13|0
1644392100000|2022-02-09 07:35:00|503.04|500.24|503.14|500.34|503.14|500.34|503.04|500.24|0
1644392110000|2022-02-09 07:35:10|503.36|500.56|503.14|500.34|503.36|500.56|503.14|500.34|0
1644392120000|2022-02-09 07:35:20|503.26|500.46|503.14|500.34|503.26|500.46|503.14|500.34|0
1644392130000|2022-02-09 07:35:30|503.36|500.56|503.36|500.56|503.36|500.56|503.36|500.56|0
1644392140000|2022-02-09 07:35:40|503.14|500.34|503.04|500.24|503.14|500.34|503.04|500.24|0
1644392150000|2022-02-09 07:35:50|503.14|500.34|503.36|500.56|503.36|500.56|503.04|500.24|0
1644392160000|2022-02-09 07:36:00|503.8|501|504.02|501.22|504.23|501.43|503.8|501|0
1644392170000|2022-02-09 07:36:10|503.8|501|503.8|501|503.91|501.11|503.8|501|0
1644392180000|2022-02-09 07:36:20|504.02|501.22|504.02|501.22|504.02|501.22|504.02|501.22|0
1644392190000|2022-02-09 07:36:30|504.23|501.43|504.23|501.43|504.23|501.43|504.02|501.22|0
1644392200000|2022-02-09 07:36:40|504.02|501.22|504.02|501.22|504.02|501.22|504.02|501.22|0
1644392210000|2022-02-09 07:36:50|503.91|501.11|504.23|501.43|504.23|501.43|503.91|501.11|0
1644392220000|2022-02-09 07:37:00|504.13|501.33|504.45|501.65|504.45|501.65|504.02|501.22|0
1644392230000|2022-02-09 07:37:10|504.35|501.55|504.35|501.55|504.35|501.55|504.35|501.55|0
1644392240000|2022-02-09 07:37:20|504.45|501.65|504.57|501.77|504.57|501.77|504.45|501.65|0
1644392250000|2022-02-09 07:37:30|504.67|501.87|504.45|501.65|504.67|501.87|504.45|501.65|0
1644392260000|2022-02-09 07:37:40|504.57|501.77|504.67|501.87|504.67|501.87|504.57|501.77|0
1644392270000|2022-02-09 07:37:50|504.45|501.65|504.67|501.87|504.67|501.87|504.45|501.65|0
1644392280000|2022-02-09 07:38:00|504.89|502.09|505.11|502.31|505.11|502.31|504.89|502.09|0
1644392290000|2022-02-09 07:38:10|504.89|502.09|505.11|502.31|505.11|502.31|504.89|502.09|0
1644392310000|2022-02-09 07:38:30|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1644392320000|2022-02-09 07:38:40|505.54|502.74|505.54|502.74|505.54|502.74|505.54|502.74|0
1644392330000|2022-02-09 07:38:50|505.76|502.96|505.98|503.18|505.98|503.18|505.76|502.96|0
1644392340000|2022-02-09 07:39:00|506.42|503.62|507.07|504.27|507.07|504.27|506.42|503.62|0
1644392350000|2022-02-09 07:39:10|507.29|504.49|507.29|504.49|507.51|504.71|507.29|504.49|0
1644392360000|2022-02-09 07:39:20|507.19|504.39|506.86|504.06|507.19|504.39|506.86|504.06|0
1644392370000|2022-02-09 07:39:30|507.07|504.27|507.07|504.27|507.19|504.39|507.07|504.27|0
1644392380000|2022-02-09 07:39:40|507.29|504.49|506.97|504.17|507.29|504.49|506.97|504.17|0
1644392390000|2022-02-09 07:39:50|506.86|504.06|506.86|504.06|507.07|504.27|506.86|504.06|0
1644392400000|2022-02-09 07:40:00|507.07|504.27|507.95|505.15|507.95|505.15|507.07|504.27|0
1644392410000|2022-02-09 07:40:10|508.17|505.37|507.73|504.93|508.39|505.59|507.73|504.93|0
1644392420000|2022-02-09 07:40:20|507.51|504.71|507.73|504.93|507.73|504.93|507.51|504.71|0
1644392430000|2022-02-09 07:40:30|507.62|504.82|507.73|504.93|507.73|504.93|507.62|504.82|0
1644392440000|2022-02-09 07:40:40|507.62|504.82|507.51|504.71|507.62|504.82|507.29|504.49|0
1644392450000|2022-02-09 07:40:50|507.41|504.61|507.62|504.82|507.73|504.93|507.41|504.61|0
1644392460000|2022-02-09 07:41:00|507.51|504.71|507.29|504.49|507.62|504.82|507.29|504.49|0
1644392470000|2022-02-09 07:41:10|507.07|504.27|506.64|503.84|507.07|504.27|506.64|503.84|0
1644392480000|2022-02-09 07:41:20|506.53|503.73|507.07|504.27|507.07|504.27|506.42|503.62|0
1644392490000|2022-02-09 07:41:30|507.19|504.39|507.51|504.71|507.51|504.71|507.19|504.39|0
1644392500000|2022-02-09 07:41:40|507.95|505.15|507.95|505.15|507.95|505.15|507.95|505.15|0
1644392510000|2022-02-09 07:41:50|507.84|505.04|507.95|505.15|507.95|505.15|507.84|505.04|0
1644392520000|2022-02-09 07:42:00|507.73|504.93|507.95|505.15|507.95|505.15|507.73|504.93|0
1644392530000|2022-02-09 07:42:10|508.17|505.37|508.06|505.26|508.39|505.59|508.06|505.26|0
1644392540000|2022-02-09 07:42:20|507.95|505.15|507.51|504.71|507.95|505.15|507.41|504.61|0
1644392550000|2022-02-09 07:42:30|507.73|504.93|507.29|504.49|507.73|504.93|507.29|504.49|0
1644392570000|2022-02-09 07:42:50|507.51|504.71|507.73|504.93|507.73|504.93|507.51|504.71|0
1644392580000|2022-02-09 07:43:00|508.39|505.59|508.72|505.92|508.72|505.92|508.39|505.59|0
1644392590000|2022-02-09 07:43:10|509.04|506.24|508.6|505.8|509.04|506.24|508.6|505.8|0
1644392600000|2022-02-09 07:43:20|508.72|505.92|508.39|505.59|508.72|505.92|508.39|505.59|0
1644392610000|2022-02-09 07:43:30|508.17|505.37|508.39|505.59|508.6|505.8|508.17|505.37|0
1644392620000|2022-02-09 07:43:40|508.17|505.37|508.17|505.37|508.39|505.59|508.17|505.37|0
1644392630000|2022-02-09 07:43:50|507.73|504.93|507.95|505.15|507.95|505.15|507.73|504.93|0
1644392640000|2022-02-09 07:44:00|507.62|504.82|507.51|504.71|507.62|504.82|507.41|504.61|0
1644392650000|2022-02-09 07:44:10|507.41|504.61|507.51|504.71|507.62|504.82|507.41|504.61|0
1644392660000|2022-02-09 07:44:20|507.29|504.49|507.41|504.61|507.51|504.71|507.29|504.49|0
1644392670000|2022-02-09 07:44:30|507.29|504.49|506.85|504.05|507.29|504.49|506.85|504.05|0
1644392680000|2022-02-09 07:44:40|507.07|504.27|506.85|504.05|507.07|504.27|506.85|504.05|0
1644392690000|2022-02-09 07:44:50|507.07|504.27|507.07|504.27|507.07|504.27|507.07|504.27|0
1644392700000|2022-02-09 07:45:00|506.64|503.84|506.53|503.73|506.64|503.84|506.53|503.73|0
1644392710000|2022-02-09 07:45:10|506.85|504.05|507.29|504.49|507.29|504.49|506.85|504.05|0
1644392720000|2022-02-09 07:45:20|507.07|504.27|507.29|504.49|507.29|504.49|507.07|504.27|0
1644392730000|2022-02-09 07:45:30|507.19|504.39|507.62|504.82|507.73|504.93|507.19|504.39|0
1644392740000|2022-02-09 07:45:40|507.51|504.71|507.73|504.93|507.73|504.93|507.4|504.6|0
1644392750000|2022-02-09 07:45:50|507.95|505.15|507.29|504.49|507.95|505.15|507.29|504.49|0
1644392760000|2022-02-09 07:46:00|507.73|504.93|507.51|504.71|507.95|505.15|507.51|504.71|0
1644392770000|2022-02-09 07:46:10|507.73|504.93|507.51|504.71|507.73|504.93|507.51|504.71|0
1644392780000|2022-02-09 07:46:20|507.29|504.49|507.29|504.49|507.29|504.49|507.07|504.27|0
1644392790000|2022-02-09 07:46:30|506.63|503.83|506.63|503.83|506.63|503.83|506.42|503.62|0
1644392800000|2022-02-09 07:46:40|506.42|503.62|506.2|503.4|506.42|503.62|506.2|503.4|0
1644392810000|2022-02-09 07:46:50|506.31|503.51|506.31|503.51|506.31|503.51|506.31|503.51|0
1644392820000|2022-02-09 07:47:00|506.42|503.62|505.98|503.18|506.53|503.73|505.98|503.18|0
1644392830000|2022-02-09 07:47:10|505.87|503.07|506.2|503.4|506.2|503.4|505.87|503.07|0
1644392840000|2022-02-09 07:47:20|505.98|503.18|506.2|503.4|506.2|503.4|505.98|503.18|0
1644392850000|2022-02-09 07:47:30|506.31|503.51|505.98|503.18|506.31|503.51|505.98|503.18|0
1644392860000|2022-02-09 07:47:40|505.76|502.96|505.98|503.18|505.98|503.18|505.76|502.96|0
1644392870000|2022-02-09 07:47:50|506.09|503.29|506.31|503.51|506.31|503.51|506.09|503.29|0
1644392880000|2022-02-09 07:48:00|506.2|503.4|506.2|503.4|506.2|503.4|505.98|503.18|0
1644392890000|2022-02-09 07:48:10|506.09|503.29|506.42|503.62|506.42|503.62|506.09|503.29|0
1644392900000|2022-02-09 07:48:20|506.2|503.4|506.85|504.05|506.85|504.05|506.2|503.4|0
1644392910000|2022-02-09 07:48:30|506.63|503.83|506.53|503.73|506.63|503.83|506.53|503.73|0
1644392920000|2022-02-09 07:48:40|506.31|503.51|506.42|503.62|506.42|503.62|506.31|503.51|0
1644392930000|2022-02-09 07:48:50|506.53|503.73|506.85|504.05|506.97|504.17|506.53|503.73|0
1644392940000|2022-02-09 07:49:00|506.75|503.95|506.63|503.83|506.85|504.05|506.63|503.83|0
1644392950000|2022-02-09 07:49:10|506.75|503.95|506.63|503.83|506.75|503.95|506.63|503.83|0
1644392960000|2022-02-09 07:49:20|506.85|504.05|506.85|504.05|506.85|504.05|506.85|504.05|0
1644392970000|2022-02-09 07:49:30|506.63|503.83|506.63|503.83|506.75|503.95|506.63|503.83|0
1644392980000|2022-02-09 07:49:40|507.07|504.27|506.97|504.17|507.07|504.27|506.97|504.17|0
1644392990000|2022-02-09 07:49:50|506.85|504.05|506.85|504.05|506.85|504.05|506.85|504.05|0
1644393000000|2022-02-09 07:50:00|507.29|504.49|507.19|504.39|507.29|504.49|507.19|504.39|0
1644393010000|2022-02-09 07:50:10|507.07|504.27|507.4|504.6|507.4|504.6|507.07|504.27|0
1644393020000|2022-02-09 07:50:20|507.29|504.49|507.29|504.49|507.29|504.49|507.29|504.49|0
1644393030000|2022-02-09 07:50:30|507.19|504.39|507.07|504.27|507.19|504.39|507.07|504.27|0
1644393040000|2022-02-09 07:50:40|506.85|504.05|506.85|504.05|506.85|504.05|506.85|504.05|0
1644393050000|2022-02-09 07:50:50|507.07|504.27|507.19|504.39|507.19|504.39|507.07|504.27|0
1644393060000|2022-02-09 07:51:00|507.51|504.71|507.19|504.39|507.51|504.71|507.07|504.27|0
1644393070000|2022-02-09 07:51:10|507.29|504.49|507.51|504.71|507.51|504.71|507.29|504.49|0
1644393080000|2022-02-09 07:51:20|507.29|504.49|507.51|504.71|507.51|504.71|507.29|504.49|0
1644393090000|2022-02-09 07:51:30|507.73|504.93|507.95|505.15|507.95|505.15|507.73|504.93|0
1644393100000|2022-02-09 07:51:40|507.73|504.93|507.73|504.93|507.73|504.93|507.73|504.93|0
1644393110000|2022-02-09 07:51:50|507.62|504.82|507.62|504.82|507.62|504.82|507.62|504.82|0
1644393120000|2022-02-09 07:52:00|507.51|504.71|507.73|504.93|507.73|504.93|507.51|504.71|0
1644393130000|2022-02-09 07:52:10|507.51|504.71|507.51|504.71|507.73|504.93|507.51|504.71|0
1644393140000|2022-02-09 07:52:20|507.73|504.93|507.95|505.15|507.95|505.15|507.73|504.93|0
1644393150000|2022-02-09 07:52:30|507.84|505.04|507.73|504.93|507.84|505.04|507.73|504.93|0
1644393160000|2022-02-09 07:52:40|507.4|504.6|507.51|504.71|507.51|504.71|507.4|504.6|0
1644393170000|2022-02-09 07:52:50|507.4|504.6|507.51|504.71|507.51|504.71|507.29|504.49|0
1644393180000|2022-02-09 07:53:00|507.29|504.49|507.07|504.27|507.4|504.6|507.07|504.27|0
1644393190000|2022-02-09 07:53:10|506.85|504.05|506.85|504.05|507.07|504.27|506.85|504.05|0
1644393200000|2022-02-09 07:53:20|506.63|503.83|506.85|504.05|506.85|504.05|506.63|503.83|0
1644393210000|2022-02-09 07:53:30|506.63|503.83|506.63|503.83|506.63|503.83|506.63|503.83|0
1644393220000|2022-02-09 07:53:40|506.41|503.61|506.2|503.4|506.41|503.61|506.2|503.4|0
1644393240000|2022-02-09 07:54:00|506.41|503.61|506.2|503.4|506.41|503.61|506.2|503.4|0
1644393250000|2022-02-09 07:54:10|506.31|503.51|506.41|503.61|506.41|503.61|506.31|503.51|0
1644393260000|2022-02-09 07:54:20|506.31|503.51|506.2|503.4|506.31|503.51|506.2|503.4|0
1644393270000|2022-02-09 07:54:30|506.31|503.51|506.41|503.61|506.41|503.61|506.31|503.51|0
1644393290000|2022-02-09 07:54:50|506.2|503.4|506.2|503.4|506.2|503.4|506.2|503.4|0
1644393300000|2022-02-09 07:55:00|506.31|503.51|506.31|503.51|506.31|503.51|506.31|503.51|0
1644393310000|2022-02-09 07:55:10|506.41|503.61|506.41|503.61|506.41|503.61|506.41|503.61|0
1644393320000|2022-02-09 07:55:20|506.53|503.73|506.41|503.61|506.53|503.73|506.41|503.61|0
1644393330000|2022-02-09 07:55:30|506.53|503.73|506.41|503.61|506.63|503.83|506.41|503.61|0
1644393340000|2022-02-09 07:55:40|506.2|503.4|506.31|503.51|506.31|503.51|506.2|503.4|0
1644393350000|2022-02-09 07:55:50|506.2|503.4|506.2|503.4|506.2|503.4|506.2|503.4|0
1644393360000|2022-02-09 07:56:00|505.54|502.74|505.87|503.07|505.87|503.07|505.54|502.74|0
1644393370000|2022-02-09 07:56:10|505.98|503.18|506.2|503.4|506.2|503.4|505.98|503.18|0
1644393380000|2022-02-09 07:56:20|505.98|503.18|506.2|503.4|506.2|503.4|505.98|503.18|0
1644393390000|2022-02-09 07:56:30|506.09|503.29|506.09|503.29|506.09|503.29|505.98|503.18|0
1644393400000|2022-02-09 07:56:40|505.98|503.18|505.76|502.96|505.98|503.18|505.76|502.96|0
1644393410000|2022-02-09 07:56:50|505.87|503.07|505.98|503.18|505.98|503.18|505.87|503.07|0
1644393420000|2022-02-09 07:57:00|505.87|503.07|505.98|503.18|505.98|503.18|505.76|502.96|0
1644393430000|2022-02-09 07:57:10|505.87|503.07|506.2|503.4|506.2|503.4|505.87|503.07|0
1644393440000|2022-02-09 07:57:20|505.98|503.18|505.98|503.18|505.98|503.18|505.98|503.18|0
1644393450000|2022-02-09 07:57:30|505.76|502.96|505.54|502.74|505.76|502.96|505.54|502.74|0
1644393460000|2022-02-09 07:57:40|505.76|502.96|505.98|503.18|505.98|503.18|505.76|502.96|0
1644393470000|2022-02-09 07:57:50|506.09|503.29|505.87|503.07|506.2|503.4|505.87|503.07|0
1644393480000|2022-02-09 07:58:00|505.98|503.18|505.98|503.18|505.98|503.18|505.98|503.18|0
1644393490000|2022-02-09 07:58:10|505.76|502.96|505.54|502.74|505.76|502.96|505.54|502.74|0
1644393500000|2022-02-09 07:58:20|505.65|502.85|505.98|503.18|505.98|503.18|505.65|502.85|0
1644393510000|2022-02-09 07:58:30|505.87|503.07|505.87|503.07|505.87|503.07|505.76|502.96|0
1644393520000|2022-02-09 07:58:40|505.76|502.96|505.76|502.96|505.76|502.96|505.76|502.96|0
1644393530000|2022-02-09 07:58:50|505.87|503.07|505.76|502.96|505.98|503.18|505.76|502.96|0
1644393540000|2022-02-09 07:59:00|505.87|503.07|505.54|502.74|505.87|503.07|505.54|502.74|0
1644393590000|2022-02-09 07:59:50|505.76|502.96|505.54|502.74|505.76|502.96|505.54|502.74|0
1644393600000|2022-02-09 08:00:00|505.98|503.18|506.19|503.39|506.19|503.39|505.43|502.63|0
1644393610000|2022-02-09 08:00:10|505.98|503.18|505.43|502.63|505.98|503.18|505.43|502.63|0
1644393620000|2022-02-09 08:00:20|505.54|502.74|505.1|502.3|505.54|502.74|505.1|502.3|0
1644393630000|2022-02-09 08:00:30|504.78|501.98|504.67|501.87|504.78|501.98|504.67|501.87|0
1644393640000|2022-02-09 08:00:40|504.23|501.43|504.01|501.21|504.23|501.43|504.01|501.21|0
1644393650000|2022-02-09 08:00:50|503.57|500.77|504.34|501.54|504.34|501.54|503.57|500.77|0
1644393660000|2022-02-09 08:01:00|504.23|501.43|505.1|502.3|505.32|502.52|504.23|501.43|0
1644393670000|2022-02-09 08:01:10|505.32|502.52|504.67|501.87|505.32|502.52|504.67|501.87|0
1644393680000|2022-02-09 08:01:20|504.12|501.32|503.79|500.99|504.23|501.43|503.79|500.99|0
1644393690000|2022-02-09 08:01:30|504.23|501.43|504.01|501.21|504.23|501.43|503.79|500.99|0
1644393700000|2022-02-09 08:01:40|504.23|501.43|505.1|502.3|505.1|502.3|504.23|501.43|0
1644393710000|2022-02-09 08:01:50|504.88|502.08|505|502.2|505.1|502.3|504.88|502.08|0
1644393720000|2022-02-09 08:02:00|505.1|502.3|504.23|501.43|505.1|502.3|503.79|500.99|0
1644393730000|2022-02-09 08:02:10|504.45|501.65|504.34|501.54|504.45|501.65|504.34|501.54|0
1644393740000|2022-02-09 08:02:20|504.23|501.43|504.45|501.65|504.45|501.65|504.23|501.43|0
1644393750000|2022-02-09 08:02:30|504.23|501.43|504.66|501.86|504.66|501.86|504.23|501.43|0
1644393760000|2022-02-09 08:02:40|504.45|501.65|504.66|501.86|504.66|501.86|504.45|501.65|0
1644393770000|2022-02-09 08:02:50|505.1|502.3|504.66|501.86|505.1|502.3|504.66|501.86|0
1644393780000|2022-02-09 08:03:00|504.45|501.65|504.01|501.21|504.45|501.65|503.79|500.99|0
1644393790000|2022-02-09 08:03:10|504.45|501.65|504.66|501.86|504.66|501.86|504.45|501.65|0
1644393800000|2022-02-09 08:03:20|504.23|501.43|504.88|502.08|504.88|502.08|504.23|501.43|0
1644393810000|2022-02-09 08:03:30|505.1|502.3|505.1|502.3|505.54|502.74|505.1|502.3|0
1644393820000|2022-02-09 08:03:40|504.66|501.86|504.88|502.08|505.32|502.52|504.66|501.86|0
1644393830000|2022-02-09 08:03:50|504.66|501.86|504.66|501.86|504.66|501.86|504.66|501.86|0
1644393840000|2022-02-09 08:04:00|504.88|502.08|505.1|502.3|505.1|502.3|504.66|501.86|0
1644393850000|2022-02-09 08:04:10|505.32|502.52|505.76|502.96|505.76|502.96|505.32|502.52|0
1644393860000|2022-02-09 08:04:20|505.87|503.07|505.98|503.18|506.41|503.61|505.87|503.07|0
1644393870000|2022-02-09 08:04:30|505.76|502.96|506.19|503.39|506.19|503.39|505.76|502.96|0
1644393890000|2022-02-09 08:04:50|505.98|503.18|505.98|503.18|506.09|503.29|505.98|503.18|0
1644393900000|2022-02-09 08:05:00|505.46|503.26|505.68|503.48|505.68|503.48|505.46|503.26|0
1644393910000|2022-02-09 08:05:10|505.89|503.69|506.77|504.57|507.21|505.01|505.89|503.69|0
1644393920000|2022-02-09 08:05:20|506.88|504.68|506.99|504.79|506.99|504.79|506.88|504.68|0
1644393930000|2022-02-09 08:05:30|507.32|505.12|506.99|504.79|507.32|505.12|506.99|504.79|0
1644393940000|2022-02-09 08:05:40|506.55|504.35|507.21|505.01|507.21|505.01|506.55|504.35|0
1644393950000|2022-02-09 08:05:50|506.99|504.79|506.99|504.79|506.99|504.79|506.77|504.57|0
1644393960000|2022-02-09 08:06:00|506.77|504.57|505.67|503.47|506.77|504.57|505.67|503.47|0
1644393970000|2022-02-09 08:06:10|505.89|503.69|505.67|503.47|505.89|503.69|505.67|503.47|0
1644393980000|2022-02-09 08:06:20|505.46|503.26|505.67|503.47|505.67|503.47|505.24|503.04|0
1644393990000|2022-02-09 08:06:30|505.79|503.59|506.11|503.91|506.11|503.91|505.79|503.59|0
1644394000000|2022-02-09 08:06:40|505.67|503.47|505.89|503.69|505.89|503.69|505.67|503.47|0
1644394010000|2022-02-09 08:06:50|506.55|504.35|506.33|504.13|506.55|504.35|506.11|503.91|0
1644394030000|2022-02-09 08:07:10|506.55|504.35|506.99|504.79|506.99|504.79|506.55|504.35|0
1644394040000|2022-02-09 08:07:20|507.21|505.01|507.54|505.34|507.54|505.34|507.21|505.01|0
1644394050000|2022-02-09 08:07:30|507.42|505.22|507.54|505.34|507.54|505.34|507.42|505.22|0
1644394060000|2022-02-09 08:07:40|507.42|505.22|507.21|505.01|507.42|505.22|507.21|505.01|0
1644394070000|2022-02-09 08:07:50|506.99|504.79|506.99|504.79|506.99|504.79|506.77|504.57|0
1644394080000|2022-02-09 08:08:00|506.55|504.35|505.89|503.69|506.55|504.35|505.67|503.47|0
1644394090000|2022-02-09 08:08:10|505.79|503.59|505.46|503.26|505.79|503.59|505.46|503.26|0
1644394100000|2022-02-09 08:08:20|505.67|503.47|505.89|503.69|505.89|503.69|505.67|503.47|0
1644394110000|2022-02-09 08:08:30|505.79|503.59|505.89|503.69|505.89|503.69|505.79|503.59|0
1644394120000|2022-02-09 08:08:40|506.11|503.91|504.7|502.5|506.11|503.91|504.7|502.5|0
1644394130000|2022-02-09 08:08:50|504.8|502.6|504.7|502.5|504.8|502.6|504.7|502.5|0
1644394140000|2022-02-09 08:09:00|504.91|502.71|504.36|502.16|504.91|502.71|504.15|501.95|0
1644394150000|2022-02-09 08:09:10|504.15|501.95|504.15|501.95|504.15|501.95|504.15|501.95|0
1644394160000|2022-02-09 08:09:20|504.36|502.16|504.48|502.28|504.48|502.28|504.36|502.16|0
1644394170000|2022-02-09 08:09:30|504.8|502.6|505.57|503.37|505.57|503.37|504.8|502.6|0
1644394180000|2022-02-09 08:09:40|505.67|503.47|506.01|503.81|506.33|504.13|505.67|503.47|0
1644394190000|2022-02-09 08:09:50|506.11|503.91|505.89|503.69|506.11|503.91|505.89|503.69|0
1644394200000|2022-02-09 08:10:00|505.35|503.15|504.36|502.16|505.35|503.15|504.36|502.16|0
1644394210000|2022-02-09 08:10:10|504.7|502.5|504.8|502.6|504.8|502.6|504.58|502.38|0
1644394220000|2022-02-09 08:10:20|505.02|502.82|505.67|503.47|505.67|503.47|505.02|502.82|0
1644394230000|2022-02-09 08:10:30|505.46|503.26|506.11|503.91|506.11|503.91|505.46|503.26|0
1644394240000|2022-02-09 08:10:40|505.67|503.47|505.24|503.04|505.67|503.47|505.24|503.04|0
1644394250000|2022-02-09 08:10:50|505.67|503.47|505.35|503.15|505.67|503.47|505.35|503.15|0
1644394260000|2022-02-09 08:11:00|505.24|503.04|504.91|502.71|505.24|503.04|504.91|502.71|0
1644394270000|2022-02-09 08:11:10|504.8|502.6|505.13|502.93|505.13|502.93|504.8|502.6|0
1644394280000|2022-02-09 08:11:20|505.46|503.26|505.13|502.93|505.46|503.26|505.13|502.93|0
1644394290000|2022-02-09 08:11:30|505.24|503.04|505.24|503.04|505.67|503.47|505.24|503.04|0
1644394300000|2022-02-09 08:11:40|505.67|503.47|505.35|503.15|505.67|503.47|505.35|503.15|0
1644394310000|2022-02-09 08:11:50|504.91|502.71|505.24|503.04|505.35|503.15|504.91|502.71|0
1644394320000|2022-02-09 08:12:00|504.8|502.6|504.91|502.71|505.02|502.82|504.8|502.6|0
1644394330000|2022-02-09 08:12:10|504.8|502.6|505.24|503.04|505.24|503.04|504.8|502.6|0
1644394340000|2022-02-09 08:12:20|505.46|503.26|505.67|503.47|506.01|503.81|505.46|503.26|0
1644394350000|2022-02-09 08:12:30|505.57|503.37|506.44|504.24|506.44|504.24|505.57|503.37|0
1644394360000|2022-02-09 08:12:40|506.33|504.13|506.77|504.57|506.77|504.57|506.33|504.13|0
1644394370000|2022-02-09 08:12:50|506.44|504.24|506.22|504.02|506.44|504.24|506.22|504.02|0
1644394380000|2022-02-09 08:13:00|505.57|503.37|506.22|504.02|506.22|504.02|505.57|503.37|0
1644394390000|2022-02-09 08:13:10|506.11|503.91|506.44|504.24|506.44|504.24|506.11|503.91|0
1644394400000|2022-02-09 08:13:20|506.33|504.13|505.89|503.69|506.33|504.13|505.89|503.69|0
1644394410000|2022-02-09 08:13:30|505.79|503.59|505.24|503.04|505.79|503.59|505.24|503.04|0
1644394420000|2022-02-09 08:13:40|505.35|503.15|505.45|503.25|505.45|503.25|505.24|503.04|0
1644394430000|2022-02-09 08:13:50|505.24|503.04|505.24|503.04|505.24|503.04|505.24|503.04|0
1644394440000|2022-02-09 08:14:00|504.91|502.71|504.8|502.6|504.91|502.71|504.8|502.6|0
1644394450000|2022-02-09 08:14:10|504.91|502.71|503.6|501.4|504.91|502.71|503.6|501.4|0
1644394460000|2022-02-09 08:14:20|503.71|501.51|503.71|501.51|503.71|501.51|503.49|501.29|0
1644394470000|2022-02-09 08:14:30|503.82|501.62|503.71|501.51|504.36|502.16|503.71|501.51|0
1644394480000|2022-02-09 08:14:40|503.49|501.29|503.71|501.51|503.93|501.73|503.49|501.29|0
1644394490000|2022-02-09 08:14:50|504.14|501.94|504.36|502.16|504.36|502.16|504.14|501.94|0
1644394500000|2022-02-09 08:15:00|504.26|502.06|503.93|501.73|504.26|502.06|503.71|501.51|0
1644394510000|2022-02-09 08:15:10|504.14|501.94|503.71|501.51|504.14|501.94|503.71|501.51|0
1644394520000|2022-02-09 08:15:20|503.6|501.4|503.49|501.29|503.6|501.4|503.49|501.29|0
1644394530000|2022-02-09 08:15:30|503.27|501.07|502.95|500.75|503.27|501.07|502.83|500.63|0
1644394540000|2022-02-09 08:15:40|503.05|500.85|503.05|500.85|503.05|500.85|502.95|500.75|0
1644394550000|2022-02-09 08:15:50|502.95|500.75|502.83|500.63|503.05|500.85|502.83|500.63|0
1644394580000|2022-02-09 08:16:20|502.62|500.42|502.62|500.42|502.73|500.53|502.62|500.42|0
1644394590000|2022-02-09 08:16:30|502.4|500.2|502.4|500.2|502.4|500.2|502.4|500.2|0
1644394600000|2022-02-09 08:16:40|502.51|500.31|502.62|500.42|502.62|500.42|502.4|500.2|0
1644394610000|2022-02-09 08:16:50|502.51|500.31|502.4|500.2|502.51|500.31|502.4|500.2|0
1644394620000|2022-02-09 08:17:00|502.62|500.42|502.51|500.31|502.62|500.42|502.4|500.2|0
1644394630000|2022-02-09 08:17:10|502.4|500.2|502.18|499.98|502.4|500.2|501.96|499.76|0
1644394640000|2022-02-09 08:17:20|502.4|500.2|502.83|500.63|502.83|500.63|502.4|500.2|0
1644394650000|2022-02-09 08:17:30|503.27|501.07|503.27|501.07|503.27|501.07|503.17|500.97|0
1644394660000|2022-02-09 08:17:40|503.17|500.97|503.17|500.97|503.38|501.18|503.17|500.97|0
1644394670000|2022-02-09 08:17:50|503.27|501.07|504.04|501.84|504.14|501.94|503.27|501.07|0
1644394680000|2022-02-09 08:18:00|503.93|501.73|504.04|501.84|504.04|501.84|503.93|501.73|0
1644394690000|2022-02-09 08:18:10|503.92|501.72|503.92|501.72|504.14|501.94|503.92|501.72|0
1644394700000|2022-02-09 08:18:20|504.14|501.94|504.04|501.84|504.14|501.94|504.04|501.84|0
1644394710000|2022-02-09 08:18:30|504.14|501.94|504.14|501.94|504.26|502.06|504.14|501.94|0
1644394720000|2022-02-09 08:18:40|504.04|501.84|503.82|501.62|504.04|501.84|503.71|501.51|0
1644394730000|2022-02-09 08:18:50|503.71|501.51|503.92|501.72|503.92|501.72|503.71|501.51|0
1644394740000|2022-02-09 08:19:00|503.82|501.62|503.92|501.72|504.04|501.84|503.82|501.62|0
1644394750000|2022-02-09 08:19:10|503.71|501.51|503.6|501.4|503.71|501.51|503.6|501.4|0
1644394760000|2022-02-09 08:19:20|503.82|501.62|503.71|501.51|504.04|501.84|503.71|501.51|0
1644394770000|2022-02-09 08:19:30|503.6|501.4|503.27|501.07|503.71|501.51|503.27|501.07|0
1644394780000|2022-02-09 08:19:40|503.49|501.29|503.49|501.29|503.49|501.29|503.27|501.07|0
1644394790000|2022-02-09 08:19:50|503.6|501.4|503.05|500.85|503.6|501.4|503.05|500.85|0
1644394800000|2022-02-09 08:20:00|503.17|500.97|502.62|500.42|503.17|500.97|502.62|500.42|0
1644394810000|2022-02-09 08:20:10|502.18|499.98|502.4|500.2|502.4|500.2|502.18|499.98|0
1644394820000|2022-02-09 08:20:20|502.51|500.31|502.29|500.09|502.51|500.31|502.29|500.09|0
1644394830000|2022-02-09 08:20:30|502.18|499.98|502.07|499.87|502.4|500.2|502.07|499.87|0
1644394840000|2022-02-09 08:20:40|502.18|499.98|501.96|499.76|502.18|499.98|501.96|499.76|0
1644394850000|2022-02-09 08:20:50|501.53|499.33|501.53|499.33|501.53|499.33|501.53|499.33|0
1644394860000|2022-02-09 08:21:00|501.64|499.44|501.53|499.33|501.64|499.44|501.53|499.33|0
1644394870000|2022-02-09 08:21:10|501.74|499.54|502.07|499.87|502.18|499.98|501.74|499.54|0
1644394880000|2022-02-09 08:21:20|501.96|499.76|502.29|500.09|502.29|500.09|501.96|499.76|0
1644394890000|2022-02-09 08:21:30|502.4|500.2|502.62|500.42|502.73|500.53|502.4|500.2|0
1644394900000|2022-02-09 08:21:40|502.51|500.31|502.4|500.2|502.51|500.31|502.4|500.2|0
1644394910000|2022-02-09 08:21:50|502.62|500.42|502.62|500.42|502.62|500.42|502.51|500.31|0
1644394920000|2022-02-09 08:22:00|502.51|500.31|502.51|500.31|502.51|500.31|502.4|500.2|0
1644394930000|2022-02-09 08:22:10|502.4|500.2|502.4|500.2|502.4|500.2|502.18|499.98|0
1644394940000|2022-02-09 08:22:20|502.29|500.09|502.18|499.98|502.4|500.2|502.18|499.98|0
1644394950000|2022-02-09 08:22:30|501.96|499.76|501.96|499.76|502.07|499.87|501.96|499.76|0
1644394960000|2022-02-09 08:22:40|502.07|499.87|502.61|500.41|502.61|500.41|502.07|499.87|0
1644394970000|2022-02-09 08:22:50|502.73|500.53|503.05|500.85|503.05|500.85|502.73|500.53|0
1644394980000|2022-02-09 08:23:00|503.27|501.07|503.49|501.29|503.49|501.29|503.27|501.07|0
1644394990000|2022-02-09 08:23:10|503.38|501.18|503.49|501.29|503.92|501.72|503.38|501.18|0
1644395000000|2022-02-09 08:23:20|503.16|500.96|503.16|500.96|503.16|500.96|503.16|500.96|0
1644395010000|2022-02-09 08:23:30|503.05|500.85|502.61|500.41|503.05|500.85|502.61|500.41|0
1644395020000|2022-02-09 08:23:40|502.4|500.2|502.4|500.2|502.61|500.41|502.4|500.2|0
1644395030000|2022-02-09 08:23:50|502.51|500.31|502.83|500.63|502.83|500.63|502.51|500.31|0
1644395040000|2022-02-09 08:24:00|502.4|500.2|502.4|500.2|502.51|500.31|502.4|500.2|0
1644395050000|2022-02-09 08:24:10|502.61|500.41|502.83|500.63|503.16|500.96|502.61|500.41|0
1644395060000|2022-02-09 08:24:20|503.16|500.96|502.95|500.75|503.27|501.07|502.95|500.75|0
1644395070000|2022-02-09 08:24:30|503.05|500.85|503.05|500.85|503.16|500.96|503.05|500.85|0
1644395080000|2022-02-09 08:24:40|502.83|500.63|502.61|500.41|502.95|500.75|502.61|500.41|0
1644395090000|2022-02-09 08:24:50|502.83|500.63|503.16|500.96|503.16|500.96|502.83|500.63|0
1644395100000|2022-02-09 08:25:00|503.38|501.18|503.6|501.4|503.6|501.4|503.16|500.96|0
1644395110000|2022-02-09 08:25:10|503.27|501.07|502.95|500.75|503.27|501.07|502.95|500.75|0
1644395120000|2022-02-09 08:25:20|502.83|500.63|502.83|500.63|502.83|500.63|502.83|500.63|0
1644395130000|2022-02-09 08:25:30|502.95|500.75|503.05|500.85|503.05|500.85|502.83|500.63|0
1644395140000|2022-02-09 08:25:40|503.16|500.96|503.16|500.96|503.16|500.96|503.16|500.96|0
1644395150000|2022-02-09 08:25:50|503.05|500.85|503.49|501.29|503.49|501.29|503.05|500.85|0
1644395160000|2022-02-09 08:26:00|503.38|501.18|503.27|501.07|503.38|501.18|503.27|501.07|0
1644395170000|2022-02-09 08:26:10|503.16|500.96|503.16|500.96|503.16|500.96|503.05|500.85|0
1644395180000|2022-02-09 08:26:20|502.83|500.63|502.4|500.2|502.83|500.63|502.4|500.2|0
1644395190000|2022-02-09 08:26:30|502.61|500.41|502.4|500.2|502.61|500.41|502.4|500.2|0
1644395200000|2022-02-09 08:26:40|502.51|500.31|502.4|500.2|502.51|500.31|502.4|500.2|0
1644395210000|2022-02-09 08:26:50|502.51|500.31|502.51|500.31|502.51|500.31|502.51|500.31|0
1644395220000|2022-02-09 08:27:00|502.61|500.41|502.29|500.09|502.95|500.75|502.29|500.09|0
1644395230000|2022-02-09 08:27:10|502.18|499.98|502.29|500.09|502.4|500.2|502.18|499.98|0
1644395240000|2022-02-09 08:27:20|502.18|499.98|502.29|500.09|502.29|500.09|501.96|499.76|0
1644395250000|2022-02-09 08:27:30|502.4|500.2|502.29|500.09|502.4|500.2|502.29|500.09|0
1644395260000|2022-02-09 08:27:40|502.4|500.2|502.4|500.2|502.4|500.2|502.29|500.09|0
1644395270000|2022-02-09 08:27:50|502.29|500.09|501.96|499.76|502.29|500.09|501.96|499.76|0
1644395280000|2022-02-09 08:28:00|502.83|500.63|502.61|500.41|502.83|500.63|502.4|500.2|0
1644395290000|2022-02-09 08:28:10|502.73|500.53|503.05|500.85|503.27|501.07|502.73|500.53|0
1644395300000|2022-02-09 08:28:20|502.83|500.63|503.16|500.96|503.16|500.96|502.83|500.63|0
1644395310000|2022-02-09 08:28:30|503.27|501.07|503.92|501.72|503.92|501.72|503.27|501.07|0
1644395320000|2022-02-09 08:28:40|504.04|501.84|503.82|501.62|504.04|501.84|503.82|501.62|0
1644395330000|2022-02-09 08:28:50|503.7|501.5|503.7|501.5|503.82|501.62|503.7|501.5|0
1644395340000|2022-02-09 08:29:00|503.82|501.62|505.23|503.03|505.23|503.03|503.82|501.62|0
1644395350000|2022-02-09 08:29:10|505.45|503.25|505.67|503.47|505.89|503.69|505.45|503.25|0
1644395360000|2022-02-09 08:29:20|506|503.8|505.89|503.69|506.22|504.02|505.89|503.69|0
1644395370000|2022-02-09 08:29:30|506.11|503.91|504.58|502.38|506.11|503.91|504.58|502.38|0
1644395380000|2022-02-09 08:29:40|504.47|502.27|503.92|501.72|504.47|502.27|503.92|501.72|0
1644395390000|2022-02-09 08:29:50|503.49|501.29|504.14|501.94|504.14|501.94|503.38|501.18|0
1644395400000|2022-02-09 08:30:00|504.25|502.05|504.47|502.27|504.47|502.27|504.14|501.94|0
1644395410000|2022-02-09 08:30:10|505.13|502.93|505.13|502.93|505.35|503.15|505.13|502.93|0
1644395420000|2022-02-09 08:30:20|505.56|503.36|505.56|503.36|505.67|503.47|505.56|503.36|0
1644395430000|2022-02-09 08:30:30|506|503.8|505.89|503.69|506|503.8|505.89|503.69|0
1644395440000|2022-02-09 08:30:40|505.67|503.47|505.45|503.25|505.89|503.69|505.45|503.25|0
1644395450000|2022-02-09 08:30:50|505.78|503.58|506.33|504.13|506.33|504.13|505.67|503.47|0
1644395460000|2022-02-09 08:31:00|506.11|503.91|506|503.8|506.33|504.13|506|503.8|0
1644395470000|2022-02-09 08:31:10|506.22|504.02|506.54|504.34|506.66|504.46|506.22|504.02|0
1644395480000|2022-02-09 08:31:20|506.76|504.56|506.33|504.13|506.76|504.56|506.33|504.13|0
1644395490000|2022-02-09 08:31:30|506.44|504.24|505.67|503.47|506.44|504.24|505.67|503.47|0
1644395500000|2022-02-09 08:31:40|504.91|502.71|504.8|502.6|504.91|502.71|504.8|502.6|0
1644395510000|2022-02-09 08:31:50|504.58|502.38|504.58|502.38|504.8|502.6|504.58|502.38|0
1644395520000|2022-02-09 08:32:00|504.69|502.49|504.69|502.49|504.69|502.49|504.58|502.38|0
1644395530000|2022-02-09 08:32:10|504.36|502.16|503.82|501.62|504.36|502.16|503.82|501.62|0
1644395540000|2022-02-09 08:32:20|503.6|501.4|503.7|501.5|503.82|501.62|503.6|501.4|0
1644395550000|2022-02-09 08:32:30|504.25|502.05|504.25|502.05|504.47|502.27|504.25|502.05|0
1644395560000|2022-02-09 08:32:40|504.14|501.94|504.14|501.94|504.47|502.27|504.14|501.94|0
1644395570000|2022-02-09 08:32:50|504.25|502.05|504.47|502.27|504.47|502.27|504.25|502.05|0
1644395580000|2022-02-09 08:33:00|504.58|502.38|503.82|501.62|504.58|502.38|503.82|501.62|0
1644395590000|2022-02-09 08:33:10|503.49|501.29|502.83|500.63|503.49|501.29|502.83|500.63|0
1644395600000|2022-02-09 08:33:20|502.61|500.41|502.83|500.63|502.83|500.63|502.51|500.31|0
1644395610000|2022-02-09 08:33:30|502.73|500.53|502.83|500.63|502.83|500.63|502.73|500.53|0
1644395620000|2022-02-09 08:33:40|502.61|500.41|502.83|500.63|502.83|500.63|502.51|500.31|0
1644395630000|2022-02-09 08:33:50|502.61|500.41|502.73|500.53|502.94|500.74|502.61|500.41|0
1644395640000|2022-02-09 08:34:00|502.61|500.41|502.83|500.63|502.83|500.63|502.61|500.41|0
1644395650000|2022-02-09 08:34:10|502.73|500.53|502.83|500.63|502.83|500.63|502.73|500.53|0
1644395660000|2022-02-09 08:34:20|502.73|500.53|502.51|500.31|502.73|500.53|502.39|500.19|0
1644395670000|2022-02-09 08:34:30|502.61|500.41|502.51|500.31|502.61|500.41|502.39|500.19|0
1644395680000|2022-02-09 08:34:40|502.61|500.41|502.73|500.53|502.73|500.53|502.61|500.41|0
1644395690000|2022-02-09 08:34:50|502.61|500.41|502.51|500.31|502.73|500.53|502.51|500.31|0
1644395700000|2022-02-09 08:35:00|502.83|500.63|502.61|500.41|502.83|500.63|502.61|500.41|0
1644395710000|2022-02-09 08:35:10|502.51|500.31|502.61|500.41|502.61|500.41|502.51|500.31|0
1644395720000|2022-02-09 08:35:20|502.39|500.19|502.07|499.87|502.39|500.19|501.96|499.76|0
1644395730000|2022-02-09 08:35:30|501.96|499.76|501.96|499.76|501.96|499.76|501.96|499.76|0
1644395740000|2022-02-09 08:35:40|502.07|499.87|501.96|499.76|502.07|499.87|501.96|499.76|0
1644395750000|2022-02-09 08:35:50|501.52|499.32|501.52|499.32|501.52|499.32|501.52|499.32|0
1644395760000|2022-02-09 08:36:00|501.64|499.44|501.52|499.32|501.74|499.54|501.52|499.32|0
1644395770000|2022-02-09 08:36:10|501.74|499.54|502.07|499.87|502.07|499.87|501.74|499.54|0
1644395780000|2022-02-09 08:36:20|501.96|499.76|501.85|499.65|501.96|499.76|501.74|499.54|0
1644395790000|2022-02-09 08:36:30|501.74|499.54|501.64|499.44|501.74|499.54|501.52|499.32|0
1644395800000|2022-02-09 08:36:40|501.52|499.32|501.74|499.54|501.74|499.54|501.52|499.32|0
1644395810000|2022-02-09 08:36:50|501.85|499.65|501.85|499.65|501.96|499.76|501.85|499.65|0
1644395820000|2022-02-09 08:37:00|501.74|499.54|501.74|499.54|501.74|499.54|501.74|499.54|0
1644395830000|2022-02-09 08:37:10|502.07|499.87|501.96|499.76|502.07|499.87|501.96|499.76|0
1644395840000|2022-02-09 08:37:20|502.18|499.98|502.18|499.98|502.18|499.98|502.18|499.98|0
1644395850000|2022-02-09 08:37:30|501.96|499.76|501.64|499.44|501.96|499.76|501.64|499.44|0
1644395860000|2022-02-09 08:37:40|501.74|499.54|501.74|499.54|501.74|499.54|501.74|499.54|0
1644395870000|2022-02-09 08:37:50|501.96|499.76|501.96|499.76|501.96|499.76|501.74|499.54|0
1644395880000|2022-02-09 08:38:00|502.29|500.09|502.07|499.87|502.29|500.09|501.74|499.54|0
1644395890000|2022-02-09 08:38:10|502.18|499.98|501.96|499.76|502.18|499.98|501.96|499.76|0
1644395900000|2022-02-09 08:38:20|501.74|499.54|501.52|499.32|501.74|499.54|501.52|499.32|0
1644395910000|2022-02-09 08:38:30|501.63|499.43|501.09|498.89|501.74|499.54|501.09|498.89|0
1644395920000|2022-02-09 08:38:40|501.3|499.1|501.3|499.1|501.3|499.1|501.3|499.1|0
1644395930000|2022-02-09 08:38:50|501.09|498.89|501.09|498.89|501.09|498.89|501.09|498.89|0
1644395950000|2022-02-09 08:39:10|500.98|498.78|501.2|499|501.2|499|500.87|498.67|0
1644395960000|2022-02-09 08:39:20|500.87|498.67|500.87|498.67|500.87|498.67|500.87|498.67|0
1644395970000|2022-02-09 08:39:30|500.43|498.23|500.21|498.01|500.43|498.23|500.21|498.01|0
1644395980000|2022-02-09 08:39:40|500.33|498.13|500.21|498.01|500.33|498.13|500.21|498.01|0
1644395990000|2022-02-09 08:39:50|500.43|498.23|500.21|498.01|500.43|498.23|500.21|498.01|0
1644396000000|2022-02-09 08:40:00|500.43|498.23|500|497.8|500.43|498.23|500|497.8|0
1644396010000|2022-02-09 08:40:10|499.78|497.58|499.78|497.58|499.78|497.58|499.78|497.58|0
1644396040000|2022-02-09 08:40:40|499.34|497.14|499.78|497.58|499.78|497.58|499.34|497.14|0
1644396050000|2022-02-09 08:40:50|499.67|497.47|499.78|497.58|499.78|497.58|499.67|497.47|0
1644396060000|2022-02-09 08:41:00|499.56|497.36|500|497.8|500|497.8|499.56|497.36|0
1644396070000|2022-02-09 08:41:10|499.78|497.58|500|497.8|500|497.8|499.78|497.58|0
1644396080000|2022-02-09 08:41:20|499.89|497.69|500|497.8|500.21|498.01|499.78|497.58|0
1644396090000|2022-02-09 08:41:30|499.78|497.58|500|497.8|500|497.8|499.78|497.58|0
1644396100000|2022-02-09 08:41:40|500.21|498.01|500|497.8|500.21|498.01|500|497.8|0
1644396110000|2022-02-09 08:41:50|499.78|497.58|499.89|497.69|499.89|497.69|499.78|497.58|0
1644396120000|2022-02-09 08:42:00|500|497.8|499.78|497.58|500|497.8|499.78|497.58|0
1644396130000|2022-02-09 08:42:10|500|497.8|500|497.8|500.21|498.01|500|497.8|0
1644396140000|2022-02-09 08:42:20|499.78|497.58|499.56|497.36|499.78|497.58|499.46|497.26|0
1644396150000|2022-02-09 08:42:30|499.78|497.58|499.89|497.69|499.89|497.69|499.67|497.47|0
1644396160000|2022-02-09 08:42:40|499.78|497.58|499.78|497.58|500|497.8|499.78|497.58|0
1644396170000|2022-02-09 08:42:50|499.89|497.69|499.89|497.69|499.89|497.69|499.89|497.69|0
1644396180000|2022-02-09 08:43:00|499.78|497.58|499.34|497.14|499.78|497.58|499.34|497.14|0
1644396190000|2022-02-09 08:43:10|499.13|496.93|499.13|496.93|499.13|496.93|499.13|496.93|0
1644396200000|2022-02-09 08:43:20|499.34|497.14|499.78|497.58|499.78|497.58|499.34|497.14|0
1644396210000|2022-02-09 08:43:30|500|497.8|499.46|497.26|500|497.8|499.46|497.26|0
1644396220000|2022-02-09 08:43:40|499.34|497.14|498.69|496.49|499.34|497.14|498.69|496.49|0
1644396230000|2022-02-09 08:43:50|498.47|496.27|498.26|496.06|498.47|496.27|498.26|496.06|0
1644396240000|2022-02-09 08:44:00|498.47|496.27|498.47|496.27|498.47|496.27|498.26|496.06|0
1644396250000|2022-02-09 08:44:10|498.69|496.49|498.37|496.17|498.69|496.49|498.37|496.17|0
1644396260000|2022-02-09 08:44:20|498.47|496.27|498.47|496.27|498.47|496.27|498.47|496.27|0
1644396270000|2022-02-09 08:44:30|498.37|496.17|497.6|495.4|498.37|496.17|497.6|495.4|0
1644396280000|2022-02-09 08:44:40|497.82|495.62|497.5|495.3|497.82|495.62|497.5|495.3|0
1644396290000|2022-02-09 08:44:50|498.04|495.84|497.72|495.52|498.04|495.84|497.6|495.4|0
1644396300000|2022-02-09 08:45:00|497.6|495.4|497.17|494.97|497.6|495.4|497.17|494.97|0
1644396310000|2022-02-09 08:45:10|497.39|495.19|497.28|495.08|497.39|495.19|497.28|495.08|0
1644396320000|2022-02-09 08:45:20|497.17|494.97|496.3|494.1|497.17|494.97|495.76|493.56|0
1644396330000|2022-02-09 08:45:30|496.52|494.32|496.3|494.1|496.52|494.32|496.3|494.1|0
1644396340000|2022-02-09 08:45:40|496.41|494.21|496.52|494.32|496.52|494.32|496.41|494.21|0
1644396350000|2022-02-09 08:45:50|496.3|494.1|493.59|491.39|496.52|494.32|493.59|491.39|0
1644396360000|2022-02-09 08:46:00|494.13|491.93|494.13|491.93|494.35|492.15|494.13|491.93|0
1644396370000|2022-02-09 08:46:10|494.03|491.83|494.35|492.15|494.35|492.15|493.81|491.61|0
1644396380000|2022-02-09 08:46:20|494.13|491.93|494.56|492.36|494.56|492.36|494.13|491.93|0
1644396390000|2022-02-09 08:46:30|494.78|492.58|494.56|492.36|494.78|492.58|494.35|492.15|0
1644396400000|2022-02-09 08:46:40|493.59|491.39|493.91|491.71|493.91|491.71|493.59|491.39|0
1644396410000|2022-02-09 08:46:50|493.81|491.61|493.7|491.5|493.91|491.71|493.7|491.5|0
1644396420000|2022-02-09 08:47:00|494.13|491.93|493.81|491.61|494.24|492.04|493.81|491.61|0
1644396430000|2022-02-09 08:47:10|493.7|491.5|493.54|491.34|493.7|491.5|493.05|490.85|0
1644396440000|2022-02-09 08:47:20|493.65|491.45|491.7|489.5|493.65|491.45|491.59|489.39|0
1644396450000|2022-02-09 08:47:30|491.59|489.39|491.7|489.5|492.39|490.19|491.59|489.39|0
1644396460000|2022-02-09 08:47:40|492.02|489.82|492.23|490.03|492.45|490.25|492.02|489.82|0
1644396470000|2022-02-09 08:47:50|492.35|490.15|492.45|490.25|492.67|490.47|492.35|490.15|0
1644396480000|2022-02-09 08:48:00|492.23|490.03|491.91|489.71|492.23|490.03|491.8|489.6|0
1644396490000|2022-02-09 08:48:10|492.02|489.82|491.8|489.6|492.02|489.82|491.59|489.39|0
1644396500000|2022-02-09 08:48:20|491.91|489.71|491.8|489.6|491.91|489.71|491.7|489.5|0
1644396510000|2022-02-09 08:48:30|492.02|489.82|492.02|489.82|492.02|489.82|492.02|489.82|0
1644396520000|2022-02-09 08:48:40|492.23|490.03|491.8|489.6|492.23|490.03|491.59|489.39|0
1644396540000|2022-02-09 08:49:00|492.23|490.03|491.8|489.6|492.23|490.03|491.8|489.6|0
1644396550000|2022-02-09 08:49:10|492.02|489.82|491.8|489.6|492.23|490.03|491.8|489.6|0
1644396560000|2022-02-09 08:49:20|491.91|489.71|491.58|489.38|491.91|489.71|491.58|489.38|0
1644396570000|2022-02-09 08:49:30|491.48|489.28|491.15|488.95|491.48|489.28|491.15|488.95|0
1644396580000|2022-02-09 08:49:40|491.37|489.17|491.37|489.17|491.58|489.38|491.37|489.17|0
1644396590000|2022-02-09 08:49:50|491.26|489.06|491.15|488.95|491.37|489.17|491.15|488.95|0
1644396600000|2022-02-09 08:50:00|490.5|488.3|491.15|488.95|491.15|488.95|490.5|488.3|0
1644396610000|2022-02-09 08:50:10|490.94|488.74|490.72|488.52|490.94|488.74|490.72|488.52|0
1644396620000|2022-02-09 08:50:20|490.5|488.3|490.4|488.2|490.5|488.3|490.4|488.2|0
1644396630000|2022-02-09 08:50:30|490.5|488.3|491.05|488.85|491.05|488.85|490.5|488.3|0
1644396640000|2022-02-09 08:50:40|491.58|489.38|491.48|489.28|491.8|489.6|491.48|489.28|0
1644396650000|2022-02-09 08:50:50|491.37|489.17|491.48|489.28|491.58|489.38|491.37|489.17|0
1644396660000|2022-02-09 08:51:00|491.58|489.38|491.58|489.38|491.7|489.5|491.58|489.38|0
1644396670000|2022-02-09 08:51:10|491.37|489.17|491.58|489.38|491.58|489.38|491.37|489.17|0
1644396680000|2022-02-09 08:51:20|491.48|489.28|491.58|489.38|491.58|489.38|491.15|488.95|0
1644396690000|2022-02-09 08:51:30|491.8|489.6|491.7|489.5|491.8|489.6|491.58|489.38|0
1644396700000|2022-02-09 08:51:40|491.58|489.38|491.58|489.38|491.58|489.38|491.48|489.28|0
1644396720000|2022-02-09 08:52:00|491.48|489.28|491.58|489.38|491.58|489.38|491.37|489.17|0
1644396730000|2022-02-09 08:52:10|491.7|489.5|491.58|489.38|491.7|489.5|491.58|489.38|0
1644396740000|2022-02-09 08:52:20|491.7|489.5|491.58|489.38|491.7|489.5|491.58|489.38|0
1644396750000|2022-02-09 08:52:30|491.7|489.5|491.37|489.17|491.7|489.5|491.37|489.17|0
1644396760000|2022-02-09 08:52:40|491.48|489.28|491.58|489.38|491.58|489.38|491.37|489.17|0
1644396770000|2022-02-09 08:52:50|491.48|489.28|491.15|488.95|491.48|489.28|491.15|488.95|0
1644396780000|2022-02-09 08:53:00|491.26|489.06|491.37|489.17|491.37|489.17|491.26|489.06|0
1644396790000|2022-02-09 08:53:10|491.26|489.06|491.15|488.95|491.37|489.17|491.15|488.95|0
1644396800000|2022-02-09 08:53:20|490.29|488.09|489.42|487.22|490.29|488.09|489.42|487.22|0
1644396810000|2022-02-09 08:53:30|489.1|486.9|489.1|486.9|489.2|487|488.99|486.79|0
1644396820000|2022-02-09 08:53:40|489.2|487|489.53|487.33|489.53|487.33|489.2|487|0
1644396830000|2022-02-09 08:53:50|489.64|487.44|489.42|487.22|489.64|487.44|489.42|487.22|0
1644396840000|2022-02-09 08:54:00|489.64|487.44|489.42|487.22|489.64|487.44|489.2|487|0
1644396850000|2022-02-09 08:54:10|489.53|487.33|488.77|486.57|489.53|487.33|488.77|486.57|0
1644396860000|2022-02-09 08:54:20|488.99|486.79|489.1|486.9|489.1|486.9|488.99|486.79|0
1644396870000|2022-02-09 08:54:30|489.64|487.44|490.07|487.87|490.07|487.87|489.64|487.44|0
1644396880000|2022-02-09 08:54:40|489.97|487.77|489.42|487.22|489.97|487.77|489.42|487.22|0
1644396890000|2022-02-09 08:54:50|489.64|487.44|489.85|487.65|489.85|487.65|489.64|487.44|0
1644396900000|2022-02-09 08:55:00|490.07|487.87|490.07|487.87|490.07|487.87|490.07|487.87|0
1644396910000|2022-02-09 08:55:10|490.18|487.98|490.72|488.52|490.72|488.52|490.18|487.98|0
1644396920000|2022-02-09 08:55:20|490.5|488.3|489.85|487.65|490.5|488.3|489.85|487.65|0
1644396930000|2022-02-09 08:55:30|490.07|487.87|489.97|487.77|490.07|487.87|489.97|487.77|0
1644396940000|2022-02-09 08:55:40|489.64|487.44|489.64|487.44|489.64|487.44|489.42|487.22|0
1644396950000|2022-02-09 08:55:50|489.75|487.55|489.75|487.55|489.75|487.55|489.75|487.55|0
1644396960000|2022-02-09 08:56:00|489.85|487.65|490.07|487.87|490.07|487.87|489.64|487.44|0
1644396970000|2022-02-09 08:56:10|489.97|487.77|489.97|487.77|490.07|487.87|489.85|487.65|0
1644396980000|2022-02-09 08:56:20|490.07|487.87|490.29|488.09|490.29|488.09|490.07|487.87|0
1644396990000|2022-02-09 08:56:30|490.5|488.3|490.5|488.3|490.61|488.41|490.5|488.3|0
1644397000000|2022-02-09 08:56:40|490.4|488.2|490.18|487.98|490.4|488.2|490.07|487.87|0
1644397010000|2022-02-09 08:56:50|489.85|487.65|489.85|487.65|489.85|487.65|489.85|487.65|0
1644397020000|2022-02-09 08:57:00|489.64|487.44|489.64|487.44|489.64|487.44|489.64|487.44|0
1644397030000|2022-02-09 08:57:10|489.42|487.22|489.85|487.65|489.85|487.65|489.42|487.22|0
1644397040000|2022-02-09 08:57:20|489.96|487.76|489.64|487.44|489.96|487.76|489.64|487.44|0
1644397050000|2022-02-09 08:57:30|489.42|487.22|489.64|487.44|489.64|487.44|489.42|487.22|0
1644397060000|2022-02-09 08:57:40|489.53|487.33|489.42|487.22|489.53|487.33|489.42|487.22|0
1644397070000|2022-02-09 08:57:50|489.64|487.44|489.64|487.44|489.64|487.44|489.64|487.44|0
1644397080000|2022-02-09 08:58:00|489.53|487.33|489.64|487.44|489.64|487.44|489.42|487.22|0
1644397090000|2022-02-09 08:58:10|489.85|487.65|489.85|487.65|489.85|487.65|489.85|487.65|0
1644397100000|2022-02-09 08:58:20|490.28|488.08|490.61|488.41|490.61|488.41|490.28|488.08|0
1644397110000|2022-02-09 08:58:30|490.4|488.2|490.5|488.3|490.72|488.52|490.4|488.2|0
1644397120000|2022-02-09 08:58:40|490.4|488.2|490.5|488.3|490.61|488.41|490.4|488.2|0
1644397130000|2022-02-09 08:58:50|490.72|488.52|490.72|488.52|490.72|488.52|490.61|488.41|0
1644397140000|2022-02-09 08:59:00|490.61|488.41|490.61|488.41|490.72|488.52|490.61|488.41|0
1644397150000|2022-02-09 08:59:10|490.93|488.73|491.05|488.85|491.15|488.95|490.83|488.63|0
1644397160000|2022-02-09 08:59:20|491.15|488.95|491.7|489.5|491.7|489.5|491.15|488.95|0
1644397170000|2022-02-09 08:59:30|491.8|489.6|491.8|489.6|491.8|489.6|491.7|489.5|0
1644397180000|2022-02-09 08:59:40|492.02|489.82|492.02|489.82|492.02|489.82|491.91|489.71|0
1644397190000|2022-02-09 08:59:50|492.13|489.93|492.02|489.82|492.13|489.93|492.02|489.82|0
1644397200000|2022-02-09 09:00:00|492.23|490.03|491.8|489.6|492.23|490.03|491.8|489.6|0
1644397210000|2022-02-09 09:00:10|491.37|489.17|491.58|489.38|491.58|489.38|491.37|489.17|0
1644397220000|2022-02-09 09:00:20|491.91|489.71|491.7|489.5|491.91|489.71|491.7|489.5|0
1644397230000|2022-02-09 09:00:30|491.58|489.38|491.8|489.6|491.8|489.6|491.58|489.38|0
1644397240000|2022-02-09 09:00:40|492.02|489.82|491.91|489.71|492.02|489.82|491.8|489.6|0
1644397250000|2022-02-09 09:00:50|491.8|489.6|491.58|489.38|491.8|489.6|491.58|489.38|0
1644397260000|2022-02-09 09:01:00|491.69|489.49|491.15|488.95|491.69|489.49|491.15|488.95|0
1644397270000|2022-02-09 09:01:10|490.93|488.73|490.93|488.73|490.93|488.73|490.72|488.52|0
1644397280000|2022-02-09 09:01:20|490.72|488.52|490.93|488.73|490.93|488.73|490.72|488.52|0
1644397290000|2022-02-09 09:01:30|490.72|488.52|490.72|488.52|490.72|488.52|490.72|488.52|0
1644397300000|2022-02-09 09:01:40|490.93|488.73|490.72|488.52|490.93|488.73|490.72|488.52|0
1644397310000|2022-02-09 09:01:50|490.93|488.73|490.93|488.73|490.93|488.73|490.72|488.52|0
1644397320000|2022-02-09 09:02:00|491.05|488.85|490.93|488.73|491.26|489.06|490.93|488.73|0
1644397330000|2022-02-09 09:02:10|491.15|488.95|491.15|488.95|491.15|488.95|491.15|488.95|0
1644397340000|2022-02-09 09:02:20|491.05|488.85|491.26|489.06|491.26|489.06|491.05|488.85|0
1644397350000|2022-02-09 09:02:30|491.37|489.17|491.37|489.17|491.37|489.17|491.15|488.95|0
1644397360000|2022-02-09 09:02:40|491.58|489.38|491.48|489.28|491.58|489.38|491.48|489.28|0
1644397370000|2022-02-09 09:02:50|491.37|489.17|491.15|488.95|491.37|489.17|491.15|488.95|0
1644397380000|2022-02-09 09:03:00|490.93|488.73|490.93|488.73|490.93|488.73|490.72|488.52|0
1644397390000|2022-02-09 09:03:10|491.05|488.85|491.37|489.17|491.37|489.17|491.05|488.85|0
1644397400000|2022-02-09 09:03:20|491.48|489.28|491.48|489.28|491.48|489.28|491.37|489.17|0
1644397410000|2022-02-09 09:03:30|491.58|489.38|491.8|489.6|491.8|489.6|491.58|489.38|0
1644397420000|2022-02-09 09:03:40|492.01|489.81|492.45|490.25|492.45|490.25|492.01|489.81|0
1644397430000|2022-02-09 09:03:50|492.88|490.68|493.21|491.01|493.21|491.01|492.88|490.68|0
1644397440000|2022-02-09 09:04:00|493.1|490.9|492.78|490.58|493.1|490.9|492.78|490.58|0
1644397450000|2022-02-09 09:04:10|492.66|490.46|492.13|489.93|492.66|490.46|492.01|489.81|0
1644397460000|2022-02-09 09:04:20|492.34|490.14|492.45|490.25|492.45|490.25|492.34|490.14|0
1644397470000|2022-02-09 09:04:30|492.34|490.14|492.45|490.25|492.45|490.25|492.34|490.14|0
1644397480000|2022-02-09 09:04:40|492.34|490.14|492.78|490.58|492.78|490.58|492.34|490.14|0
1644397490000|2022-02-09 09:04:50|492.66|490.46|492.45|490.25|492.66|490.46|492.45|490.25|0
1644397500000|2022-02-09 09:05:00|492.66|490.46|492.34|490.14|492.66|490.46|492.34|490.14|0
1644397510000|2022-02-09 09:05:10|492.56|490.36|492.66|490.46|492.66|490.46|492.56|490.36|0
1644397520000|2022-02-09 09:05:20|492.45|490.25|492.45|490.25|492.45|490.25|492.45|490.25|0
1644397530000|2022-02-09 09:05:30|492.34|490.14|492.34|490.14|492.56|490.36|492.34|490.14|0
1644397540000|2022-02-09 09:05:40|492.13|489.93|492.01|489.81|492.13|489.93|492.01|489.81|0
1644397550000|2022-02-09 09:05:50|492.13|489.93|492.01|489.81|492.13|489.93|492.01|489.81|0
1644397560000|2022-02-09 09:06:00|492.13|489.93|491.8|489.6|492.13|489.93|491.8|489.6|0
1644397570000|2022-02-09 09:06:10|492.01|489.81|492.01|489.81|492.01|489.81|492.01|489.81|0
1644397590000|2022-02-09 09:06:30|492.23|490.03|491.91|489.71|492.23|490.03|491.91|489.71|0
1644397600000|2022-02-09 09:06:40|491.36|489.16|491.04|488.84|491.36|489.16|490.93|488.73|0
1644397610000|2022-02-09 09:06:50|490.93|488.73|491.15|488.95|491.15|488.95|490.93|488.73|0
1644397620000|2022-02-09 09:07:00|491.48|489.28|490.93|488.73|491.48|489.28|490.93|488.73|0
1644397630000|2022-02-09 09:07:10|490.72|488.52|490.93|488.73|491.15|488.95|490.72|488.52|0
1644397640000|2022-02-09 09:07:20|490.72|488.52|490.61|488.41|490.72|488.52|490.61|488.41|0
1644397650000|2022-02-09 09:07:30|489.96|487.76|489.85|487.65|490.07|487.87|489.85|487.65|0
1644397660000|2022-02-09 09:07:40|490.07|487.87|489.85|487.65|490.07|487.87|489.85|487.65|0
1644397670000|2022-02-09 09:07:50|490.07|487.87|490.39|488.19|490.39|488.19|490.07|487.87|0
1644397680000|2022-02-09 09:08:00|490.28|488.08|490.5|488.3|490.5|488.3|490.28|488.08|0
1644397690000|2022-02-09 09:08:10|490.28|488.08|490.07|487.87|490.28|488.08|490.07|487.87|0
1644397700000|2022-02-09 09:08:20|489.85|487.65|489.63|487.43|489.85|487.65|489.63|487.43|0
1644397710000|2022-02-09 09:08:30|489.42|487.22|489.2|487|489.42|487.22|489.2|487|0
1644397720000|2022-02-09 09:08:40|488.99|486.79|489.63|487.43|489.63|487.43|488.99|486.79|0
1644397730000|2022-02-09 09:08:50|489.85|487.65|489.42|487.22|489.85|487.65|489.42|487.22|0
1644397740000|2022-02-09 09:09:00|489.53|487.33|489.53|487.33|489.63|487.43|489.53|487.33|0
1644397750000|2022-02-09 09:09:10|489.63|487.43|489.75|487.55|489.75|487.55|489.63|487.43|0
1644397760000|2022-02-09 09:09:20|489.53|487.33|489.53|487.33|489.53|487.33|489.42|487.22|0
1644397770000|2022-02-09 09:09:30|489.42|487.22|489.42|487.22|489.42|487.22|489.42|487.22|0
1644397780000|2022-02-09 09:09:40|489.63|487.43|489.63|487.43|489.63|487.43|489.42|487.22|0
1644397790000|2022-02-09 09:09:50|489.2|487|489.31|487.11|489.42|487.22|489.2|487|0
1644397800000|2022-02-09 09:10:00|489.42|487.22|488.77|486.57|489.42|487.22|488.77|486.57|0
1644397820000|2022-02-09 09:10:20|488.67|486.47|488.67|486.47|488.67|486.47|488.67|486.47|0
1644397830000|2022-02-09 09:10:30|488.77|486.57|488.45|486.25|488.77|486.57|488.45|486.25|0
1644397840000|2022-02-09 09:10:40|488.34|486.14|488.34|486.14|488.34|486.14|488.34|486.14|0
1644397850000|2022-02-09 09:10:50|488.45|486.25|488.55|486.35|488.55|486.35|488.45|486.25|0
1644397870000|2022-02-09 09:11:10|488.45|486.25|488.55|486.35|488.66|486.46|488.45|486.25|0
1644397880000|2022-02-09 09:11:20|488.66|486.46|488.55|486.35|488.77|486.57|488.55|486.35|0
1644397890000|2022-02-09 09:11:30|488.34|486.14|488.34|486.14|488.34|486.14|488.34|486.14|0
1644397900000|2022-02-09 09:11:40|488.12|485.92|488.12|485.92|488.34|486.14|488.12|485.92|0
1644397910000|2022-02-09 09:11:50|488.34|486.14|488.34|486.14|488.34|486.14|488.34|486.14|0
1644397920000|2022-02-09 09:12:00|488.55|486.35|488.34|486.14|488.55|486.35|488.34|486.14|0
1644397930000|2022-02-09 09:12:10|488.12|485.92|488.12|485.92|488.12|485.92|488.12|485.92|0
1644397940000|2022-02-09 09:12:20|488.34|486.14|488.12|485.92|488.34|486.14|488.12|485.92|0
1644397950000|2022-02-09 09:12:30|488.34|486.14|488.34|486.14|488.34|486.14|488.23|486.03|0
1644397960000|2022-02-09 09:12:40|488.45|486.25|488.88|486.68|488.88|486.68|488.45|486.25|0
1644397970000|2022-02-09 09:12:50|488.98|486.78|489.2|487|489.2|487|488.98|486.78|0
1644397980000|2022-02-09 09:13:00|489.42|487.22|489.85|487.65|489.85|487.65|489.42|487.22|0
1644397990000|2022-02-09 09:13:10|489.75|487.55|489.53|487.33|489.75|487.55|489.42|487.22|0
1644398000000|2022-02-09 09:13:20|489.42|487.22|489.2|487|489.42|487.22|489.2|487|0
1644398010000|2022-02-09 09:13:30|488.98|486.78|489.1|486.9|489.1|486.9|488.88|486.68|0
1644398020000|2022-02-09 09:13:40|488.98|486.78|488.98|486.78|488.98|486.78|488.98|486.78|0
1644398030000|2022-02-09 09:13:50|489.1|486.9|489.42|487.22|489.42|487.22|489.1|486.9|0
1644398040000|2022-02-09 09:14:00|489.53|487.33|489.53|487.33|489.63|487.43|489.53|487.33|0
1644398050000|2022-02-09 09:14:10|489.63|487.43|489.63|487.43|489.96|487.76|489.63|487.43|0
1644398060000|2022-02-09 09:14:20|488.88|486.68|488.55|486.35|488.98|486.78|488.55|486.35|0
1644398080000|2022-02-09 09:14:40|488.77|486.57|488.88|486.68|488.98|486.78|488.77|486.57|0
1644398090000|2022-02-09 09:14:50|488.98|486.78|488.98|486.78|489.2|487|488.88|486.68|0
1644398100000|2022-02-09 09:15:00|488.88|486.68|489.42|487.22|489.42|487.22|488.88|486.68|0
1644398110000|2022-02-09 09:15:10|489.53|487.33|489.53|487.33|489.53|487.33|489.42|487.22|0
1644398120000|2022-02-09 09:15:20|489.63|487.43|489.53|487.33|489.63|487.43|489.53|487.33|0
1644398130000|2022-02-09 09:15:30|489.42|487.22|489.42|487.22|489.42|487.22|489.42|487.22|0
1644398140000|2022-02-09 09:15:40|489.31|487.11|489.85|487.65|489.85|487.65|489.31|487.11|0
1644398150000|2022-02-09 09:15:50|489.63|487.43|489.74|487.54|489.74|487.54|489.63|487.43|0
1644398160000|2022-02-09 09:16:00|489.63|487.43|489.96|487.76|489.96|487.76|489.63|487.43|0
1644398170000|2022-02-09 09:16:10|490.06|487.86|490.18|487.98|490.18|487.98|490.06|487.86|0
1644398180000|2022-02-09 09:16:20|490.28|488.08|490.5|488.3|490.5|488.3|490.28|488.08|0
1644398190000|2022-02-09 09:16:30|490.28|488.08|490.28|488.08|490.28|488.08|490.06|487.86|0
1644398200000|2022-02-09 09:16:40|490.39|488.19|490.28|488.08|490.39|488.19|490.18|487.98|0
1644398210000|2022-02-09 09:16:50|490.39|488.19|490.28|488.08|490.39|488.19|490.28|488.08|0
1644398220000|2022-02-09 09:17:00|490.39|488.19|490.28|488.08|490.39|488.19|490.28|488.08|0
1644398230000|2022-02-09 09:17:10|490.06|487.86|490.06|487.86|490.18|487.98|490.06|487.86|0
1644398240000|2022-02-09 09:17:20|490.18|487.98|490.5|488.3|490.5|488.3|490.18|487.98|0
1644398250000|2022-02-09 09:17:30|490.61|488.41|490.93|488.73|490.93|488.73|490.61|488.41|0
1644398260000|2022-02-09 09:17:40|490.5|488.3|490.71|488.51|490.71|488.51|490.5|488.3|0
1644398270000|2022-02-09 09:17:50|490.39|488.19|490.28|488.08|490.5|488.3|490.28|488.08|0
1644398280000|2022-02-09 09:18:00|490.18|487.98|490.06|487.86|490.18|487.98|490.06|487.86|0
1644398290000|2022-02-09 09:18:10|489.85|487.65|489.85|487.65|489.85|487.65|489.85|487.65|0
1644398300000|2022-02-09 09:18:20|489.53|487.33|489.31|487.11|489.53|487.33|489.31|487.11|0
1644398310000|2022-02-09 09:18:30|489.42|487.22|488.77|486.57|489.42|487.22|488.77|486.57|0
1644398320000|2022-02-09 09:18:40|489.2|487|489.2|487|489.2|487|489.2|487|0
1644398330000|2022-02-09 09:18:50|489.42|487.22|489.63|487.43|489.63|487.43|489.42|487.22|0
1644398340000|2022-02-09 09:19:00|489.74|487.54|489.85|487.65|489.85|487.65|489.63|487.43|0
1644398350000|2022-02-09 09:19:10|490.06|487.86|489.96|487.76|490.06|487.86|489.85|487.65|0
1644398360000|2022-02-09 09:19:20|489.85|487.65|489.63|487.43|489.85|487.65|489.63|487.43|0
1644398370000|2022-02-09 09:19:30|489.53|487.33|488.77|486.57|489.63|487.43|488.77|486.57|0
1644398380000|2022-02-09 09:19:40|488.88|486.68|489.1|486.9|489.1|486.9|488.88|486.68|0
1644398390000|2022-02-09 09:19:50|488.98|486.78|488.77|486.57|488.98|486.78|488.77|486.57|0
1644398400000|2022-02-09 09:20:00|488.66|486.46|488.66|486.46|488.66|486.46|488.55|486.35|0
1644398410000|2022-02-09 09:20:10|488.77|486.57|488.98|486.78|488.98|486.78|488.77|486.57|0
1644398420000|2022-02-09 09:20:20|489.2|487|489.41|487.21|489.41|487.21|489.2|487|0
1644398430000|2022-02-09 09:20:30|489.2|487|489.2|487|489.31|487.11|489.2|487|0
1644398450000|2022-02-09 09:20:50|488.98|486.78|488.77|486.57|488.98|486.78|488.77|486.57|0
1644398460000|2022-02-09 09:21:00|488.55|486.35|488.55|486.35|488.55|486.35|488.45|486.25|0
1644398470000|2022-02-09 09:21:10|488.77|486.57|488.77|486.57|488.77|486.57|488.77|486.57|0
1644398480000|2022-02-09 09:21:20|488.98|486.78|488.98|486.78|488.98|486.78|488.98|486.78|0
1644398490000|2022-02-09 09:21:30|489.2|487|489.63|487.43|489.63|487.43|489.2|487|0
1644398500000|2022-02-09 09:21:40|489.85|487.65|489.53|487.33|489.96|487.76|489.53|487.33|0
1644398510000|2022-02-09 09:21:50|489.63|487.43|490.06|487.86|490.06|487.86|489.63|487.43|0
1644398520000|2022-02-09 09:22:00|489.96|487.76|489.96|487.76|489.96|487.76|489.96|487.76|0
1644398530000|2022-02-09 09:22:10|490.06|487.86|489.85|487.65|490.06|487.86|489.85|487.65|0
1644398540000|2022-02-09 09:22:20|489.96|487.76|489.96|487.76|489.96|487.76|489.74|487.54|0
1644398550000|2022-02-09 09:22:30|490.06|487.86|490.06|487.86|490.06|487.86|489.85|487.65|0
1644398560000|2022-02-09 09:22:40|490.18|487.98|490.18|487.98|490.18|487.98|490.06|487.86|0
1644398570000|2022-02-09 09:22:50|490.28|488.08|489.96|487.76|490.28|488.08|489.96|487.76|0
1644398580000|2022-02-09 09:23:00|489.85|487.65|489.74|487.54|489.85|487.65|489.74|487.54|0
1644398590000|2022-02-09 09:23:10|489.63|487.43|489.74|487.54|489.74|487.54|489.63|487.43|0
1644398600000|2022-02-09 09:23:20|489.63|487.43|489.41|487.21|489.63|487.43|489.41|487.21|0
1644398610000|2022-02-09 09:23:30|489.53|487.33|489.41|487.21|489.53|487.33|489.41|487.21|0
1644398620000|2022-02-09 09:23:40|489.63|487.43|489.63|487.43|489.63|487.43|489.63|487.43|0
1644398630000|2022-02-09 09:23:50|489.85|487.65|489.74|487.54|489.85|487.65|489.63|487.43|0
1644398640000|2022-02-09 09:24:00|489.63|487.43|489.96|487.76|490.06|487.86|489.63|487.43|0
1644398650000|2022-02-09 09:24:10|490.06|487.86|490.28|488.08|490.28|488.08|490.06|487.86|0
1644398660000|2022-02-09 09:24:20|490.17|487.97|489.63|487.43|490.17|487.97|489.63|487.43|0
1644398670000|2022-02-09 09:24:30|489.74|487.54|489.85|487.65|489.85|487.65|489.63|487.43|0
1644398680000|2022-02-09 09:24:40|489.74|487.54|489.85|487.65|489.85|487.65|489.63|487.43|0
1644398690000|2022-02-09 09:24:50|489.74|487.54|489.85|487.65|489.85|487.65|489.74|487.54|0
1644398700000|2022-02-09 09:25:00|489.63|487.43|489.85|487.65|489.85|487.65|489.63|487.43|0
1644398710000|2022-02-09 09:25:10|489.74|487.54|489.74|487.54|489.85|487.65|489.74|487.54|0
1644398720000|2022-02-09 09:25:20|489.85|487.65|490.06|487.86|490.06|487.86|489.85|487.65|0
1644398730000|2022-02-09 09:25:30|490.28|488.08|490.49|488.29|490.49|488.29|490.28|488.08|0
1644398740000|2022-02-09 09:25:40|490.93|488.73|490.93|488.73|490.93|488.73|490.93|488.73|0
1644398750000|2022-02-09 09:25:50|490.61|488.41|490.71|488.51|490.71|488.51|490.61|488.41|0
1644398760000|2022-02-09 09:26:00|490.49|488.29|490.39|488.19|490.49|488.29|490.39|488.19|0
1644398770000|2022-02-09 09:26:10|490.49|488.29|490.49|488.29|490.49|488.29|490.49|488.29|0
1644398780000|2022-02-09 09:26:20|490.39|488.19|490.82|488.62|490.82|488.62|490.39|488.19|0
1644398790000|2022-02-09 09:26:30|490.71|488.51|490.71|488.51|490.71|488.51|490.61|488.41|0
1644398800000|2022-02-09 09:26:40|490.93|488.73|490.82|488.62|490.93|488.73|490.71|488.51|0
1644398810000|2022-02-09 09:26:50|490.71|488.51|490.71|488.51|490.82|488.62|490.71|488.51|0
1644398820000|2022-02-09 09:27:00|491.14|488.94|491.14|488.94|491.14|488.94|491.14|488.94|0
1644398830000|2022-02-09 09:27:10|490.93|488.73|491.14|488.94|491.26|489.06|490.93|488.73|0
1644398840000|2022-02-09 09:27:20|490.93|488.73|491.14|488.94|491.14|488.94|490.93|488.73|0
1644398850000|2022-02-09 09:27:30|491.36|489.16|491.36|489.16|491.36|489.16|491.36|489.16|0
1644398860000|2022-02-09 09:27:40|491.14|488.94|491.26|489.06|491.36|489.16|491.14|488.94|0
1644398880000|2022-02-09 09:28:00|491.36|489.16|491.36|489.16|491.36|489.16|491.36|489.16|0
1644398890000|2022-02-09 09:28:10|491.58|489.38|491.26|489.06|491.58|489.38|491.14|488.94|0
1644398900000|2022-02-09 09:28:20|491.14|488.94|491.04|488.84|491.14|488.94|490.93|488.73|0
1644398910000|2022-02-09 09:28:30|491.14|488.94|491.04|488.84|491.14|488.94|491.04|488.84|0
1644398920000|2022-02-09 09:28:40|490.93|488.73|490.93|488.73|491.04|488.84|490.93|488.73|0
1644398930000|2022-02-09 09:28:50|491.04|488.84|490.93|488.73|491.04|488.84|490.93|488.73|0
1644398960000|2022-02-09 09:29:20|490.82|488.62|490.93|488.73|490.93|488.73|490.82|488.62|0
1644398970000|2022-02-09 09:29:30|491.14|488.94|491.14|488.94|491.14|488.94|491.14|488.94|0
1644398980000|2022-02-09 09:29:40|490.93|488.73|490.71|488.51|490.93|488.73|490.71|488.51|0
1644398990000|2022-02-09 09:29:50|490.93|488.73|490.93|488.73|490.93|488.73|490.93|488.73|0
1644399000000|2022-02-09 09:30:00|491.14|488.94|490.71|488.51|491.14|488.94|490.71|488.51|0
1644399010000|2022-02-09 09:30:10|490.49|488.29|490.71|488.51|490.71|488.51|490.49|488.29|0
1644399020000|2022-02-09 09:30:20|490.93|488.73|490.49|488.29|490.93|488.73|490.49|488.29|0
1644399050000|2022-02-09 09:30:50|490.71|488.51|490.71|488.51|490.71|488.51|490.49|488.29|0
1644399060000|2022-02-09 09:31:00|490.49|488.29|490.49|488.29|490.49|488.29|490.49|488.29|0
1644399070000|2022-02-09 09:31:10|490.61|488.41|490.71|488.51|490.71|488.51|490.61|488.41|0
1644399090000|2022-02-09 09:31:30|490.82|488.62|490.71|488.51|490.82|488.62|490.71|488.51|0
1644399100000|2022-02-09 09:31:40|490.82|488.62|490.82|488.62|490.82|488.62|490.71|488.51|0
1644399110000|2022-02-09 09:31:50|490.71|488.51|490.71|488.51|490.71|488.51|490.71|488.51|0
1644399120000|2022-02-09 09:32:00|491.04|488.84|490.93|488.73|491.04|488.84|490.93|488.73|0
1644399130000|2022-02-09 09:32:10|491.14|488.94|491.47|489.27|491.47|489.27|491.14|488.94|0
1644399140000|2022-02-09 09:32:20|491.58|489.38|491.25|489.05|491.58|489.38|491.25|489.05|0
1644399150000|2022-02-09 09:32:30|491.14|488.94|490.71|488.51|491.14|488.94|490.71|488.51|0
1644399160000|2022-02-09 09:32:40|490.93|488.73|490.93|488.73|490.93|488.73|490.93|488.73|0
1644399170000|2022-02-09 09:32:50|491.04|488.84|491.04|488.84|491.04|488.84|491.04|488.84|0
1644399180000|2022-02-09 09:33:00|490.93|488.73|490.71|488.51|491.04|488.84|490.71|488.51|0
1644399190000|2022-02-09 09:33:10|490.28|488.08|490.49|488.29|490.49|488.29|490.28|488.08|0
1644399200000|2022-02-09 09:33:20|490.28|488.08|490.28|488.08|490.28|488.08|490.28|488.08|0
1644399220000|2022-02-09 09:33:40|490.06|487.86|490.06|487.86|490.06|487.86|490.06|487.86|0
1644399250000|2022-02-09 09:34:10|490.28|488.08|490.28|488.08|490.28|488.08|490.28|488.08|0
1644399260000|2022-02-09 09:34:20|490.06|487.86|490.06|487.86|490.06|487.86|490.06|487.86|0
1644399270000|2022-02-09 09:34:30|490.17|487.97|490.06|487.86|490.17|487.97|490.06|487.86|0
1644399280000|2022-02-09 09:34:40|489.2|487|489.63|487.43|489.63|487.43|489.2|487|0
1644399310000|2022-02-09 09:35:10|489.41|487.21|489.41|487.21|489.41|487.21|489.41|487.21|0
1644399320000|2022-02-09 09:35:20|489.2|487|488.98|486.78|489.2|487|488.98|486.78|0
1644399330000|2022-02-09 09:35:30|489.2|487|488.98|486.78|489.2|487|488.98|486.78|0
1644399340000|2022-02-09 09:35:40|489.41|487.21|489.41|487.21|489.41|487.21|489.41|487.21|0
1644399350000|2022-02-09 09:35:50|489.63|487.43|489.63|487.43|489.63|487.43|489.63|487.43|0
1644399360000|2022-02-09 09:36:00|489.84|487.64|489.84|487.64|489.84|487.64|489.84|487.64|0
1644399370000|2022-02-09 09:36:10|489.63|487.43|489.52|487.32|489.63|487.43|489.52|487.32|0
1644399380000|2022-02-09 09:36:20|489.63|487.43|489.52|487.32|489.63|487.43|489.52|487.32|0
1644399390000|2022-02-09 09:36:30|489.41|487.21|489.41|487.21|489.41|487.21|489.41|487.21|0
1644399400000|2022-02-09 09:36:40|489.52|487.32|489.41|487.21|489.52|487.32|489.41|487.21|0
1644399410000|2022-02-09 09:36:50|489.84|487.64|489.63|487.43|489.84|487.64|489.63|487.43|0
1644399420000|2022-02-09 09:37:00|489.84|487.64|489.84|487.64|489.84|487.64|489.84|487.64|0
1644399430000|2022-02-09 09:37:10|489.74|487.54|489.19|486.99|489.84|487.64|489.19|486.99|0
1644399440000|2022-02-09 09:37:20|489.41|487.21|489.31|487.11|489.41|487.21|489.31|487.11|0
1644399450000|2022-02-09 09:37:30|489.19|486.99|489.41|487.21|489.41|487.21|489.19|486.99|0
1644399460000|2022-02-09 09:37:40|489.31|487.11|489.19|486.99|489.41|487.21|489.09|486.89|0
1644399470000|2022-02-09 09:37:50|489.31|487.11|489.19|486.99|489.31|487.11|489.19|486.99|0
1644399480000|2022-02-09 09:38:00|489.41|487.21|489.41|487.21|489.41|487.21|489.41|487.21|0
1644399490000|2022-02-09 09:38:10|489.63|487.43|489.63|487.43|489.63|487.43|489.63|487.43|0
1644399500000|2022-02-09 09:38:20|489.74|487.54|489.74|487.54|489.74|487.54|489.74|487.54|0
1644399510000|2022-02-09 09:38:30|489.84|487.64|489.63|487.43|489.84|487.64|489.63|487.43|0
1644399520000|2022-02-09 09:38:40|489.84|487.64|490.06|487.86|490.06|487.86|489.84|487.64|0
1644399540000|2022-02-09 09:39:00|490.71|488.51|490.39|488.19|490.71|488.51|490.39|488.19|0
1644399550000|2022-02-09 09:39:10|490.17|487.97|490.06|487.86|490.28|488.08|490.06|487.86|0
1644399560000|2022-02-09 09:39:20|489.84|487.64|490.06|487.86|490.06|487.86|489.84|487.64|0
1644399570000|2022-02-09 09:39:30|490.17|487.97|490.17|487.97|490.17|487.97|490.17|487.97|0
1644399580000|2022-02-09 09:39:40|490.28|488.08|490.28|488.08|490.28|488.08|490.28|488.08|0
1644399590000|2022-02-09 09:39:50|490.06|487.86|490.06|487.86|490.06|487.86|490.06|487.86|0
1644399600000|2022-02-09 09:40:00|490.28|488.08|490.28|488.08|490.28|488.08|490.06|487.86|0
1644399610000|2022-02-09 09:40:10|490.49|488.29|490.28|488.08|490.49|488.29|490.28|488.08|0
1644399620000|2022-02-09 09:40:20|490.39|488.19|490.17|487.97|490.39|488.19|490.06|487.86|0
1644399630000|2022-02-09 09:40:30|490.06|487.86|489.63|487.43|490.06|487.86|489.63|487.43|0
1644399640000|2022-02-09 09:40:40|489.84|487.64|489.84|487.64|489.84|487.64|489.84|487.64|0
1644399650000|2022-02-09 09:40:50|490.06|487.86|490.06|487.86|490.06|487.86|489.74|487.54|0
1644399660000|2022-02-09 09:41:00|489.84|487.64|489.95|487.75|490.06|487.86|489.84|487.64|0
1644399670000|2022-02-09 09:41:10|490.06|487.86|490.06|487.86|490.06|487.86|489.84|487.64|0
1644399680000|2022-02-09 09:41:20|489.95|487.75|490.17|487.97|490.17|487.97|489.95|487.75|0
1644399690000|2022-02-09 09:41:30|490.27|488.07|490.06|487.86|490.27|488.07|490.06|487.86|0
1644399710000|2022-02-09 09:41:50|490.27|488.07|490.27|488.07|490.27|488.07|490.27|488.07|0
1644399720000|2022-02-09 09:42:00|489.84|487.64|490.06|487.86|490.06|487.86|489.84|487.64|0
1644399740000|2022-02-09 09:42:20|489.84|487.64|490.06|487.86|490.06|487.86|489.84|487.64|0
1644399750000|2022-02-09 09:42:30|490.17|487.97|490.27|488.07|490.27|488.07|490.06|487.86|0
1644399760000|2022-02-09 09:42:40|490.06|487.86|490.06|487.86|490.06|487.86|490.06|487.86|0
1644399770000|2022-02-09 09:42:50|490.27|488.07|490.27|488.07|490.27|488.07|490.27|488.07|0
1644399780000|2022-02-09 09:43:00|490.17|487.97|489.95|487.75|490.17|487.97|489.84|487.64|0
1644399790000|2022-02-09 09:43:10|489.84|487.64|489.84|487.64|489.84|487.64|489.84|487.64|0
1644399800000|2022-02-09 09:43:20|489.74|487.54|489.63|487.43|489.74|487.54|489.63|487.43|0
1644399810000|2022-02-09 09:43:30|489.31|487.11|489.31|487.11|489.31|487.11|489.31|487.11|0
1644399820000|2022-02-09 09:43:40|489.41|487.21|489.31|487.11|489.41|487.21|489.31|487.11|0
1644399830000|2022-02-09 09:43:50|489.19|486.99|489.19|486.99|489.19|486.99|489.19|486.99|0
1644399850000|2022-02-09 09:44:10|489.09|486.89|488.76|486.56|489.09|486.89|488.76|486.56|0
1644399860000|2022-02-09 09:44:20|488.98|486.78|489.19|486.99|489.19|486.99|488.98|486.78|0
1644399870000|2022-02-09 09:44:30|488.98|486.78|489.19|486.99|489.19|486.99|488.98|486.78|0
1644399880000|2022-02-09 09:44:40|489.41|487.21|489.52|487.32|489.52|487.32|489.41|487.21|0
1644399890000|2022-02-09 09:44:50|489.63|487.43|490.27|488.07|490.27|488.07|489.63|487.43|0
1644399900000|2022-02-09 09:45:00|490.17|487.97|490.49|488.29|490.71|488.51|490.17|487.97|0
1644399920000|2022-02-09 09:45:20|490.27|488.07|490.27|488.07|490.27|488.07|490.27|488.07|0
1644399930000|2022-02-09 09:45:30|490.17|487.97|490.06|487.86|490.17|487.97|490.06|487.86|0
1644399940000|2022-02-09 09:45:40|490.27|488.07|490.27|488.07|490.27|488.07|490.27|488.07|0
1644399960000|2022-02-09 09:46:00|490.06|487.86|490.49|488.29|490.49|488.29|490.06|487.86|0
1644399980000|2022-02-09 09:46:20|490.27|488.07|490.27|488.07|490.27|488.07|490.27|488.07|0
1644399990000|2022-02-09 09:46:30|490.39|488.19|490.39|488.19|490.39|488.19|490.39|488.19|0
1644400000000|2022-02-09 09:46:40|490.49|488.29|490.39|488.19|490.6|488.4|490.39|488.19|0
1644400010000|2022-02-09 09:46:50|490.49|488.29|490.49|488.29|490.49|488.29|490.49|488.29|0
1644400020000|2022-02-09 09:47:00|490.6|488.4|490.92|488.72|490.92|488.72|490.6|488.4|0
1644400030000|2022-02-09 09:47:10|490.71|488.51|490.6|488.4|490.71|488.51|490.6|488.4|0
1644400040000|2022-02-09 09:47:20|490.71|488.51|490.71|488.51|490.71|488.51|490.71|488.51|0
1644400050000|2022-02-09 09:47:30|490.92|488.72|490.92|488.72|490.92|488.72|490.92|488.72|0
1644400070000|2022-02-09 09:47:50|490.82|488.62|490.71|488.51|490.82|488.62|490.71|488.51|0
1644400080000|2022-02-09 09:48:00|490.49|488.29|490.49|488.29|490.6|488.4|490.49|488.29|0
1644400090000|2022-02-09 09:48:10|490.71|488.51|490.71|488.51|490.71|488.51|490.6|488.4|0
1644400100000|2022-02-09 09:48:20|491.14|488.94|491.03|488.83|491.14|488.94|491.03|488.83|0
1644400110000|2022-02-09 09:48:30|490.92|488.72|490.92|488.72|491.03|488.83|490.92|488.72|0
1644400130000|2022-02-09 09:48:50|491.14|488.94|490.49|488.29|491.14|488.94|490.49|488.29|0
1644400140000|2022-02-09 09:49:00|490.71|488.51|491.14|488.94|491.14|488.94|490.71|488.51|0
1644400150000|2022-02-09 09:49:10|490.92|488.72|490.71|488.51|490.92|488.72|490.71|488.51|0
1644400170000|2022-02-09 09:49:30|490.82|488.62|490.82|488.62|490.82|488.62|490.82|488.62|0
1644400180000|2022-02-09 09:49:40|490.71|488.51|490.82|488.62|490.82|488.62|490.71|488.51|0
1644400190000|2022-02-09 09:49:50|490.71|488.51|490.82|488.62|490.82|488.62|490.71|488.51|0
1644400200000|2022-02-09 09:50:00|490.71|488.51|490.82|488.62|490.82|488.62|490.71|488.51|0
1644400210000|2022-02-09 09:50:10|490.71|488.51|491.35|489.15|491.57|489.37|490.71|488.51|0
1644400220000|2022-02-09 09:50:20|491.25|489.05|491.25|489.05|491.25|489.05|491.25|489.05|0
1644400230000|2022-02-09 09:50:30|491.14|488.94|491.35|489.15|491.35|489.15|491.14|488.94|0
1644400250000|2022-02-09 09:50:50|491.47|489.27|491.35|489.15|491.47|489.27|491.35|489.15|0
1644400260000|2022-02-09 09:51:00|491.57|489.37|491.9|489.7|491.9|489.7|491.57|489.37|0
1644400270000|2022-02-09 09:51:10|491.79|489.59|491.57|489.37|491.79|489.59|491.57|489.37|0
1644400280000|2022-02-09 09:51:20|491.68|489.48|491.47|489.27|491.68|489.48|491.47|489.27|0
1644400290000|2022-02-09 09:51:30|491.35|489.15|491.35|489.15|491.35|489.15|491.35|489.15|0
1644400300000|2022-02-09 09:51:40|491.57|489.37|491.57|489.37|491.57|489.37|491.57|489.37|0
1644400310000|2022-02-09 09:51:50|491.68|489.48|491.57|489.37|491.68|489.48|491.57|489.37|0
1644400320000|2022-02-09 09:52:00|491.47|489.27|491.68|489.48|491.68|489.48|491.47|489.27|0
1644400330000|2022-02-09 09:52:10|491.57|489.37|491.79|489.59|491.79|489.59|491.57|489.37|0
1644400340000|2022-02-09 09:52:20|491.68|489.48|491.57|489.37|491.68|489.48|491.57|489.37|0
1644400350000|2022-02-09 09:52:30|491.35|489.15|491.35|489.15|491.35|489.15|491.35|489.15|0
1644400360000|2022-02-09 09:52:40|491.57|489.37|491.35|489.15|491.57|489.37|491.35|489.15|0
1644400370000|2022-02-09 09:52:50|491.25|489.05|491.35|489.15|491.57|489.37|491.25|489.05|0
1644400380000|2022-02-09 09:53:00|491.47|489.27|491.57|489.37|491.57|489.37|491.47|489.27|0
1644400390000|2022-02-09 09:53:10|491.47|489.27|491.57|489.37|491.57|489.37|491.35|489.15|0
1644400400000|2022-02-09 09:53:20|491.79|489.59|492|489.8|492|489.8|491.79|489.59|0
1644400410000|2022-02-09 09:53:30|491.79|489.59|491.79|489.59|491.79|489.59|491.79|489.59|0
1644400420000|2022-02-09 09:53:40|491.9|489.7|492|489.8|492|489.8|491.79|489.59|0
1644400440000|2022-02-09 09:54:00|491.9|489.7|492|489.8|492|489.8|491.9|489.7|0
1644400450000|2022-02-09 09:54:10|491.79|489.59|491.79|489.59|491.79|489.59|491.79|489.59|0
1644400460000|2022-02-09 09:54:20|491.57|489.37|491.79|489.59|491.79|489.59|491.57|489.37|0
1644400470000|2022-02-09 09:54:30|492|489.8|492.22|490.02|492.22|490.02|492|489.8|0
1644400490000|2022-02-09 09:54:50|492|489.8|492|489.8|492|489.8|492|489.8|0
1644400500000|2022-02-09 09:55:00|492.22|490.02|492.44|490.24|492.44|490.24|492.22|490.02|0
1644400510000|2022-02-09 09:55:10|492.22|490.02|491.79|489.59|492.22|490.02|491.79|489.59|0
1644400520000|2022-02-09 09:55:20|491.57|489.37|491.35|489.15|491.57|489.37|491.35|489.15|0
1644400530000|2022-02-09 09:55:30|491.14|488.94|491.14|488.94|491.14|488.94|491.14|488.94|0
1644400540000|2022-02-09 09:55:40|491.35|489.15|491.35|489.15|491.35|489.15|491.35|489.15|0
1644400550000|2022-02-09 09:55:50|491.14|488.94|491.14|488.94|491.25|489.05|491.14|488.94|0
1644400560000|2022-02-09 09:56:00|491.35|489.15|491.47|489.27|491.57|489.37|491.35|489.15|0
1644400570000|2022-02-09 09:56:10|491.57|489.37|491.57|489.37|491.68|489.48|491.57|489.37|0
1644400580000|2022-02-09 09:56:20|491.35|489.15|491.35|489.15|491.35|489.15|491.35|489.15|0
1644400590000|2022-02-09 09:56:30|491.14|488.94|491.14|488.94|491.14|488.94|491.14|488.94|0
1644400600000|2022-02-09 09:56:40|491.25|489.05|491.35|489.15|491.35|489.15|491.25|489.05|0
1644400610000|2022-02-09 09:56:50|491.57|489.37|491.14|488.94|491.57|489.37|491.14|488.94|0
1644400630000|2022-02-09 09:57:10|491.25|489.05|491.35|489.15|491.35|489.15|491.14|488.94|0
1644400640000|2022-02-09 09:57:20|491.57|489.37|491.79|489.59|491.79|489.59|491.57|489.37|0
1644400650000|2022-02-09 09:57:30|491.57|489.37|491.79|489.59|491.79|489.59|491.57|489.37|0
1644400660000|2022-02-09 09:57:40|492|489.8|492|489.8|492|489.8|492|489.8|0
1644400670000|2022-02-09 09:57:50|492.12|489.92|492.12|489.92|492.12|489.92|492.12|489.92|0
1644400680000|2022-02-09 09:58:00|492.22|490.02|492|489.8|492.22|490.02|492|489.8|0
1644400690000|2022-02-09 09:58:10|491.79|489.59|492|489.8|492.12|489.92|491.79|489.59|0
1644400720000|2022-02-09 09:58:40|491.9|489.7|491.9|489.7|491.9|489.7|491.9|489.7|0
1644400730000|2022-02-09 09:58:50|492|489.8|491.79|489.59|492|489.8|491.79|489.59|0
1644400740000|2022-02-09 09:59:00|491.57|489.37|491.79|489.59|491.79|489.59|491.57|489.37|0
1644400750000|2022-02-09 09:59:10|491.9|489.7|492|489.8|492|489.8|491.9|489.7|0
1644400770000|2022-02-09 09:59:30|492.22|490.02|492.22|490.02|492.22|490.02|492.22|490.02|0
1644400780000|2022-02-09 09:59:40|492.11|489.91|492.11|489.91|492.22|490.02|492.11|489.91|0
1644400790000|2022-02-09 09:59:50|492.22|490.02|492.33|490.13|492.33|490.13|492.22|490.02|0
1644400800000|2022-02-09 10:00:00|492.44|490.24|492|489.8|492.44|490.24|492|489.8|0
1644400810000|2022-02-09 10:00:10|492.11|489.91|492.33|490.13|492.33|490.13|492.11|489.91|0
1644400820000|2022-02-09 10:00:20|492.44|490.24|492.65|490.45|492.65|490.45|492.44|490.24|0
1644400840000|2022-02-09 10:00:40|492.44|490.24|492.44|490.24|492.44|490.24|492.44|490.24|0
1644400860000|2022-02-09 10:01:00|492.65|490.45|493.3|491.1|493.3|491.1|492.65|490.45|0
1644400870000|2022-02-09 10:01:10|493.09|490.89|492.22|490.02|493.09|490.89|492.22|490.02|0
1644400880000|2022-02-09 10:01:20|491.9|489.7|491.9|489.7|492|489.8|491.9|489.7|0
1644400890000|2022-02-09 10:01:30|491.79|489.59|492.33|490.13|492.33|490.13|491.68|489.48|0
1644400900000|2022-02-09 10:01:40|492.43|490.23|491.57|489.37|492.43|490.23|491.57|489.37|0
1644400910000|2022-02-09 10:01:50|491.68|489.48|491.57|489.37|491.79|489.59|491.57|489.37|0
1644400920000|2022-02-09 10:02:00|491.79|489.59|491.57|489.37|491.79|489.59|491.57|489.37|0
1644400930000|2022-02-09 10:02:10|491.46|489.26|491.46|489.26|491.46|489.26|491.46|489.26|0
1644400940000|2022-02-09 10:02:20|491.57|489.37|491.68|489.48|491.68|489.48|491.57|489.37|0
1644400950000|2022-02-09 10:02:30|491.57|489.37|491.35|489.15|491.57|489.37|491.35|489.15|0
1644400960000|2022-02-09 10:02:40|491.46|489.26|491.35|489.15|491.57|489.37|491.35|489.15|0
1644400970000|2022-02-09 10:02:50|491.03|488.83|491.03|488.83|491.03|488.83|491.03|488.83|0
1644400980000|2022-02-09 10:03:00|491.14|488.94|491.14|488.94|491.14|488.94|491.14|488.94|0
1644400990000|2022-02-09 10:03:10|491.35|489.15|491.14|488.94|491.35|489.15|491.14|488.94|0
1644401000000|2022-02-09 10:03:20|490.92|488.72|491.03|488.83|491.03|488.83|490.92|488.72|0
1644401010000|2022-02-09 10:03:30|490.92|488.72|491.03|488.83|491.03|488.83|490.92|488.72|0
1644401020000|2022-02-09 10:03:40|491.14|488.94|491.35|489.15|491.35|489.15|491.14|488.94|0
1644401030000|2022-02-09 10:03:50|491.14|488.94|491.14|488.94|491.25|489.05|491.14|488.94|0
1644401040000|2022-02-09 10:04:00|491.25|489.05|491.14|488.94|491.25|489.05|491.14|488.94|0
1644401060000|2022-02-09 10:04:20|491.03|488.83|491.35|489.15|491.35|489.15|491.03|488.83|0
1644401070000|2022-02-09 10:04:30|491.46|489.26|491.57|489.37|491.78|489.58|491.46|489.26|0
1644401080000|2022-02-09 10:04:40|491.35|489.15|491.35|489.15|491.35|489.15|491.35|489.15|0
1644401090000|2022-02-09 10:04:50|491.46|489.26|491.46|489.26|491.46|489.26|491.35|489.15|0
1644401100000|2022-02-09 10:05:00|491.35|489.15|491.57|489.37|491.57|489.37|491.25|489.05|0
1644401110000|2022-02-09 10:05:10|491.35|489.15|491.57|489.37|491.57|489.37|491.35|489.15|0
1644401120000|2022-02-09 10:05:20|491.35|489.15|491.35|489.15|491.35|489.15|491.35|489.15|0
1644401140000|2022-02-09 10:05:40|491.13|488.93|491.35|489.15|491.35|489.15|491.13|488.93|0
1644401150000|2022-02-09 10:05:50|491.25|489.05|491.25|489.05|491.25|489.05|491.25|489.05|0
1644401160000|2022-02-09 10:06:00|491.46|489.26|491.13|488.93|491.46|489.26|491.13|488.93|0
1644401170000|2022-02-09 10:06:10|491.35|489.15|491.35|489.15|491.35|489.15|491.35|489.15|0
1644401180000|2022-02-09 10:06:20|491.13|488.93|491.35|489.15|491.35|489.15|491.13|488.93|0
1644401190000|2022-02-09 10:06:30|491.25|489.05|491.35|489.15|491.35|489.15|491.25|489.05|0
1644401200000|2022-02-09 10:06:40|491.13|488.93|491.35|489.15|491.35|489.15|491.13|488.93|0
1644401210000|2022-02-09 10:06:50|491.57|489.37|491.57|489.37|491.57|489.37|491.57|489.37|0
1644401220000|2022-02-09 10:07:00|491.68|489.48|491.57|489.37|491.68|489.48|491.57|489.37|0
1644401230000|2022-02-09 10:07:10|491.46|489.26|491.35|489.15|491.57|489.37|491.35|489.15|0
1644401240000|2022-02-09 10:07:20|491.13|488.93|490.92|488.72|491.35|489.15|490.92|488.72|0
1644401270000|2022-02-09 10:07:50|490.81|488.61|490.92|488.72|490.92|488.72|490.7|488.5|0
1644401280000|2022-02-09 10:08:00|490.7|488.5|490.49|488.29|490.7|488.5|490.49|488.29|0
1644401290000|2022-02-09 10:08:10|490.7|488.5|490.27|488.07|490.7|488.5|490.27|488.07|0
1644401310000|2022-02-09 10:08:30|490.16|487.96|490.05|487.85|490.27|488.07|490.05|487.85|0
1644401320000|2022-02-09 10:08:40|489.95|487.75|489.95|487.75|489.95|487.75|489.95|487.75|0
1644401330000|2022-02-09 10:08:50|489.84|487.64|489.84|487.64|489.84|487.64|489.84|487.64|0
1644401340000|2022-02-09 10:09:00|489.73|487.53|489.62|487.42|489.73|487.53|489.62|487.42|0
1644401350000|2022-02-09 10:09:10|489.4|487.2|489.19|486.99|489.4|487.2|489.19|486.99|0
1644401360000|2022-02-09 10:09:20|489.4|487.2|489.4|487.2|489.4|487.2|489.4|487.2|0
1644401370000|2022-02-09 10:09:30|489.3|487.1|489.19|486.99|489.4|487.2|489.19|486.99|0
1644401390000|2022-02-09 10:09:50|489.4|487.2|489.52|487.32|489.52|487.32|489.4|487.2|0
1644401400000|2022-02-09 10:10:00|489.84|487.64|489.52|487.32|490.05|487.85|489.52|487.32|0
1644401410000|2022-02-09 10:10:10|489.73|487.53|489.62|487.42|489.84|487.64|489.62|487.42|0
1644401420000|2022-02-09 10:10:20|489.73|487.53|490.05|487.85|490.05|487.85|489.73|487.53|0
1644401440000|2022-02-09 10:10:40|489.95|487.75|490.05|487.85|490.05|487.85|489.95|487.75|0
1644401460000|2022-02-09 10:11:00|489.95|487.75|490.05|487.85|490.05|487.85|489.84|487.64|0
1644401480000|2022-02-09 10:11:20|490.27|488.07|490.27|488.07|490.27|488.07|490.27|488.07|0
1644401490000|2022-02-09 10:11:30|490.16|487.96|490.16|487.96|490.27|488.07|490.05|487.85|0
1644401500000|2022-02-09 10:11:40|490.05|487.85|490.27|488.07|490.27|488.07|490.05|487.85|0
1644401510000|2022-02-09 10:11:50|490.38|488.18|490.27|488.07|490.6|488.4|490.27|488.07|0
1644401520000|2022-02-09 10:12:00|490.05|487.85|490.05|487.85|490.27|488.07|490.05|487.85|0
1644401530000|2022-02-09 10:12:10|489.84|487.64|489.62|487.42|489.84|487.64|489.52|487.32|0
1644401540000|2022-02-09 10:12:20|489.84|487.64|489.84|487.64|489.84|487.64|489.84|487.64|0
1644401560000|2022-02-09 10:12:40|489.73|487.53|489.62|487.42|489.73|487.53|489.62|487.42|0
1644401570000|2022-02-09 10:12:50|489.73|487.53|489.84|487.64|489.84|487.64|489.73|487.53|0
1644401580000|2022-02-09 10:13:00|489.62|487.42|489.52|487.32|489.62|487.42|489.52|487.32|0
1644401590000|2022-02-09 10:13:10|489.4|487.2|489.19|486.99|489.4|487.2|489.19|486.99|0
1644401600000|2022-02-09 10:13:20|488.75|486.55|489.08|486.88|489.19|486.99|488.75|486.55|0
1644401610000|2022-02-09 10:13:30|489.19|486.99|489.52|487.32|489.52|487.32|489.19|486.99|0
1644401620000|2022-02-09 10:13:40|489.4|487.2|489.4|487.2|489.4|487.2|489.4|487.2|0
1644401630000|2022-02-09 10:13:50|489.19|486.99|489.19|486.99|489.19|486.99|489.19|486.99|0
1644401640000|2022-02-09 10:14:00|489.08|486.88|488.97|486.77|489.08|486.88|488.97|486.77|0
1644401650000|2022-02-09 10:14:10|488.87|486.67|488.97|486.77|488.97|486.77|488.75|486.55|0
1644401660000|2022-02-09 10:14:20|489.19|486.99|489.19|486.99|489.19|486.99|488.97|486.77|0
1644401670000|2022-02-09 10:14:30|487.46|485.26|487.14|484.94|487.67|485.47|487.14|484.94|0
1644401680000|2022-02-09 10:14:40|486.81|484.61|487.03|484.83|487.03|484.83|486.81|484.61|0
1644401690000|2022-02-09 10:14:50|487.24|485.04|487.03|484.83|487.24|485.04|487.03|484.83|0
1644401700000|2022-02-09 10:15:00|487.24|485.04|487.79|485.59|487.89|485.69|487.24|485.04|0
1644401710000|2022-02-09 10:15:10|487.89|485.69|487.89|485.69|488.11|485.91|487.89|485.69|0
1644401720000|2022-02-09 10:15:20|487.67|485.47|487.67|485.47|487.79|485.59|487.67|485.47|0
1644401730000|2022-02-09 10:15:30|487.89|485.69|487.89|485.69|488.11|485.91|487.89|485.69|0
1644401740000|2022-02-09 10:15:40|488.32|486.12|488.32|486.12|488.32|486.12|488.32|486.12|0
1644401750000|2022-02-09 10:15:50|488.11|485.91|488|485.8|488.11|485.91|487.89|485.69|0
1644401760000|2022-02-09 10:16:00|487.89|485.69|487.89|485.69|487.89|485.69|487.89|485.69|0
1644401770000|2022-02-09 10:16:10|487.67|485.47|487.67|485.47|487.67|485.47|487.67|485.47|0
1644401780000|2022-02-09 10:16:20|487.57|485.37|487.67|485.47|487.67|485.47|487.57|485.37|0
1644401790000|2022-02-09 10:16:30|487.89|485.69|487.89|485.69|487.89|485.69|487.89|485.69|0
1644401800000|2022-02-09 10:16:40|488.11|485.91|487.89|485.69|488.11|485.91|487.89|485.69|0
1644401810000|2022-02-09 10:16:50|488.11|485.91|488.11|485.91|488.11|485.91|488.11|485.91|0
1644401820000|2022-02-09 10:17:00|487.89|485.69|487.89|485.69|487.89|485.69|487.89|485.69|0
1644401840000|2022-02-09 10:17:20|487.79|485.59|487.89|485.69|487.89|485.69|487.79|485.59|0
1644401850000|2022-02-09 10:17:30|487.67|485.47|487.46|485.26|487.67|485.47|487.46|485.26|0
1644401870000|2022-02-09 10:17:50|487.35|485.15|487.03|484.83|487.35|485.15|487.03|484.83|0
1644401880000|2022-02-09 10:18:00|486.81|484.61|486.81|484.61|486.81|484.61|486.59|484.39|0
1644401890000|2022-02-09 10:18:10|487.03|484.83|487.14|484.94|487.14|484.94|487.03|484.83|0
1644401900000|2022-02-09 10:18:20|487.46|485.26|487.35|485.15|487.46|485.26|487.35|485.15|0
1644401910000|2022-02-09 10:18:30|487.24|485.04|487.46|485.26|487.46|485.26|487.24|485.04|0
1644401920000|2022-02-09 10:18:40|487.67|485.47|487.67|485.47|487.67|485.47|487.46|485.26|0
1644401940000|2022-02-09 10:19:00|487.46|485.26|487.46|485.26|487.46|485.26|487.46|485.26|0
1644401950000|2022-02-09 10:19:10|487.57|485.37|487.57|485.37|487.67|485.47|487.57|485.37|0
1644401960000|2022-02-09 10:19:20|487.46|485.26|487.46|485.26|487.46|485.26|487.46|485.26|0
1644401970000|2022-02-09 10:19:30|487.24|485.04|487.24|485.04|487.24|485.04|487.24|485.04|0
1644401980000|2022-02-09 10:19:40|487.14|484.94|487.03|484.83|487.14|484.94|487.03|484.83|0
1644401990000|2022-02-09 10:19:50|486.81|484.61|486.92|484.72|487.03|484.83|486.81|484.61|0
1644402000000|2022-02-09 10:20:00|487.03|484.83|487.03|484.83|487.03|484.83|487.03|484.83|0
1644402010000|2022-02-09 10:20:10|486.81|484.61|487.03|484.83|487.03|484.83|486.81|484.61|0
1644402020000|2022-02-09 10:20:20|486.92|484.72|486.59|484.39|486.92|484.72|486.38|484.18|0
1644402030000|2022-02-09 10:20:30|486.81|484.61|486.92|484.72|487.03|484.83|486.81|484.61|0
1644402040000|2022-02-09 10:20:40|487.03|484.83|487.24|485.04|487.24|485.04|487.03|484.83|0
1644402050000|2022-02-09 10:20:50|487.14|484.94|486.81|484.61|487.14|484.94|486.81|484.61|0
1644402070000|2022-02-09 10:21:10|486.71|484.51|486.71|484.51|486.71|484.51|486.71|484.51|0
1644402080000|2022-02-09 10:21:20|487.03|484.83|487.03|484.83|487.14|484.94|487.03|484.83|0
1644402090000|2022-02-09 10:21:30|487.14|484.94|487.03|484.83|487.24|485.04|487.03|484.83|0
1644402100000|2022-02-09 10:21:40|487.24|485.04|487.24|485.04|487.24|485.04|487.24|485.04|0
1644402110000|2022-02-09 10:21:50|487.03|484.83|487.24|485.04|487.24|485.04|487.03|484.83|0
1644402140000|2022-02-09 10:22:20|487.03|484.83|487.03|484.83|487.03|484.83|487.03|484.83|0
1644402150000|2022-02-09 10:22:30|486.81|484.61|487.03|484.83|487.03|484.83|486.81|484.61|0
1644402160000|2022-02-09 10:22:40|487.24|485.04|487.24|485.04|487.24|485.04|487.24|485.04|0
1644402170000|2022-02-09 10:22:50|487.03|484.83|487.03|484.83|487.03|484.83|487.03|484.83|0
1644402180000|2022-02-09 10:23:00|486.81|484.61|486.81|484.61|486.92|484.72|486.81|484.61|0
1644402200000|2022-02-09 10:23:20|487.24|485.04|487.24|485.04|487.24|485.04|487.24|485.04|0
1644402210000|2022-02-09 10:23:30|487.35|485.15|487.24|485.04|487.35|485.15|487.24|485.04|0
1644402240000|2022-02-09 10:24:00|487.35|485.15|487.35|485.15|487.35|485.15|487.35|485.15|0
1644402250000|2022-02-09 10:24:10|487.24|485.04|487.24|485.04|487.24|485.04|487.24|485.04|0
1644402270000|2022-02-09 10:24:30|487.14|484.94|487.02|484.82|487.14|484.94|487.02|484.82|0
1644402290000|2022-02-09 10:24:50|487.24|485.04|487.35|485.15|487.35|485.15|487.24|485.04|0
1644402300000|2022-02-09 10:25:00|487.24|485.04|487.24|485.04|487.35|485.15|487.24|485.04|0
1644402310000|2022-02-09 10:25:10|487.46|485.26|487.35|485.15|487.46|485.26|487.35|485.15|0
1644402320000|2022-02-09 10:25:20|487.46|485.26|487.46|485.26|487.46|485.26|487.46|485.26|0
1644402330000|2022-02-09 10:25:30|487.67|485.47|487.67|485.47|487.67|485.47|487.67|485.47|0
1644402350000|2022-02-09 10:25:50|487.89|485.69|487.89|485.69|487.89|485.69|487.89|485.69|0
1644402360000|2022-02-09 10:26:00|487.78|485.58|487.78|485.58|487.89|485.69|487.78|485.58|0
1644402370000|2022-02-09 10:26:10|487.67|485.47|487.57|485.37|487.67|485.47|487.57|485.37|0
1644402380000|2022-02-09 10:26:20|487.67|485.47|487.89|485.69|487.89|485.69|487.67|485.47|0
1644402390000|2022-02-09 10:26:30|488.1|485.9|488.32|486.12|488.32|486.12|488.1|485.9|0
1644402400000|2022-02-09 10:26:40|488.54|486.34|488.54|486.34|488.54|486.34|488.54|486.34|0
1644402410000|2022-02-09 10:26:50|488.43|486.23|488.32|486.12|488.43|486.23|488.32|486.12|0
1644402420000|2022-02-09 10:27:00|488.43|486.23|488.43|486.23|488.43|486.23|488.32|486.12|0
1644402430000|2022-02-09 10:27:10|488.32|486.12|488.43|486.23|488.43|486.23|488.32|486.12|0
1644402440000|2022-02-09 10:27:20|488.32|486.12|488.22|486.02|488.32|486.12|488.22|486.02|0
1644402450000|2022-02-09 10:27:30|487.89|485.69|487.89|485.69|487.89|485.69|487.78|485.58|0
1644402460000|2022-02-09 10:27:40|488.1|485.9|488.22|486.02|488.22|486.02|488.1|485.9|0
1644402470000|2022-02-09 10:27:50|488.32|486.12|488.32|486.12|488.32|486.12|488.32|486.12|0
1644402480000|2022-02-09 10:28:00|488.22|486.02|488.1|485.9|488.22|486.02|488.1|485.9|0
1644402490000|2022-02-09 10:28:10|488|485.8|487.89|485.69|488|485.8|487.78|485.58|0
1644402500000|2022-02-09 10:28:20|487.78|485.58|487.46|485.26|487.78|485.58|487.46|485.26|0
1644402520000|2022-02-09 10:28:40|487.35|485.15|487.24|485.04|487.35|485.15|487.24|485.04|0
1644402530000|2022-02-09 10:28:50|487.46|485.26|487.24|485.04|487.46|485.26|487.24|485.04|0
1644402550000|2022-02-09 10:29:10|487.35|485.15|487.67|485.47|487.67|485.47|487.35|485.15|0
1644402560000|2022-02-09 10:29:20|487.78|485.58|487.67|485.47|487.78|485.58|487.57|485.37|0
1644402570000|2022-02-09 10:29:30|487.78|485.58|487.67|485.47|487.78|485.58|487.67|485.47|0
1644402580000|2022-02-09 10:29:40|488.1|485.9|487.89|485.69|488.1|485.9|487.89|485.69|0
1644402590000|2022-02-09 10:29:50|488|485.8|488.1|485.9|488.1|485.9|488|485.8|0
1644402600000|2022-02-09 10:30:00|487.89|485.69|487.89|485.69|488.53|486.33|487.89|485.69|0
1644402610000|2022-02-09 10:30:10|488|485.8|488.1|485.9|488.1|485.9|488|485.8|0
1644402620000|2022-02-09 10:30:20|487.89|485.69|487.46|485.26|487.89|485.69|487.46|485.26|0
1644402630000|2022-02-09 10:30:30|487.45|485.25|487.57|485.37|487.57|485.37|487.45|485.25|0
1644402640000|2022-02-09 10:30:40|487.78|485.58|487.78|485.58|487.78|485.58|487.78|485.58|0
1644402650000|2022-02-09 10:30:50|487.67|485.47|487.89|485.69|487.89|485.69|487.67|485.47|0
1644402660000|2022-02-09 10:31:00|487.78|485.58|487.45|485.25|487.78|485.58|487.45|485.25|0
1644402670000|2022-02-09 10:31:10|487.67|485.47|487.67|485.47|487.67|485.47|487.67|485.47|0
1644402680000|2022-02-09 10:31:20|487.45|485.25|487.67|485.47|487.67|485.47|487.45|485.25|0
1644402690000|2022-02-09 10:31:30|487.45|485.25|487.57|485.37|487.57|485.37|487.45|485.25|0
1644402700000|2022-02-09 10:31:40|487.45|485.25|487.67|485.47|487.67|485.47|487.45|485.25|0
1644402710000|2022-02-09 10:31:50|487.57|485.37|487.57|485.37|487.57|485.37|487.57|485.37|0
1644402720000|2022-02-09 10:32:00|487.67|485.47|487.67|485.47|487.67|485.47|487.67|485.47|0
1644402730000|2022-02-09 10:32:10|487.57|485.37|487.45|485.25|487.57|485.37|487.45|485.25|0
1644402740000|2022-02-09 10:32:20|487.02|484.82|487.02|484.82|487.02|484.82|487.02|484.82|0
1644402760000|2022-02-09 10:32:40|486.81|484.61|486.81|484.61|486.81|484.61|486.81|484.61|0
1644402770000|2022-02-09 10:32:50|487.02|484.82|487.02|484.82|487.02|484.82|487.02|484.82|0
1644402780000|2022-02-09 10:33:00|486.81|484.61|487.02|484.82|487.02|484.82|486.81|484.61|0
1644402790000|2022-02-09 10:33:10|486.92|484.72|486.92|484.72|486.92|484.72|486.92|484.72|0
1644402800000|2022-02-09 10:33:20|487.02|484.82|487.02|484.82|487.02|484.82|487.02|484.82|0
1644402810000|2022-02-09 10:33:30|486.81|484.61|486.81|484.61|486.81|484.61|486.81|484.61|0
1644402820000|2022-02-09 10:33:40|486.59|484.39|486.92|484.72|486.92|484.72|486.59|484.39|0
1644402830000|2022-02-09 10:33:50|487.02|484.82|487.57|485.37|487.57|485.37|487.02|484.82|0
1644402840000|2022-02-09 10:34:00|487.45|485.25|487.89|485.69|487.89|485.69|487.45|485.25|0
1644402850000|2022-02-09 10:34:10|488|485.8|488.53|486.33|488.53|486.33|488|485.8|0
1644402860000|2022-02-09 10:34:20|488.75|486.55|488.97|486.77|488.97|486.77|488.75|486.55|0
1644402870000|2022-02-09 10:34:30|489.08|486.88|489.08|486.88|489.08|486.88|489.08|486.88|0
1644402880000|2022-02-09 10:34:40|488.97|486.77|488.97|486.77|488.97|486.77|488.86|486.66|0
1644402890000|2022-02-09 10:34:50|488.32|486.12|488.53|486.33|488.53|486.33|488.32|486.12|0
1644402900000|2022-02-09 10:35:00|488.32|486.12|488.1|485.9|488.32|486.12|488.1|485.9|0
1644402910000|2022-02-09 10:35:10|488.32|486.12|488.1|485.9|488.32|486.12|488.1|485.9|0
1644402920000|2022-02-09 10:35:20|487.89|485.69|488.1|485.9|488.1|485.9|487.89|485.69|0
1644402930000|2022-02-09 10:35:30|488.21|486.01|488.1|485.9|488.21|486.01|488.1|485.9|0
1644402940000|2022-02-09 10:35:40|488.32|486.12|488.32|486.12|488.32|486.12|488.21|486.01|0
1644402950000|2022-02-09 10:35:50|488.43|486.23|488.21|486.01|488.43|486.23|488.21|486.01|0
1644402960000|2022-02-09 10:36:00|488.1|485.9|488.21|486.01|488.32|486.12|488.1|485.9|0
1644402970000|2022-02-09 10:36:10|488.1|485.9|488.21|486.01|488.21|486.01|488.1|485.9|0
1644402980000|2022-02-09 10:36:20|488.1|485.9|488.1|485.9|488.1|485.9|488.1|485.9|0
1644403000000|2022-02-09 10:36:40|488|485.8|488|485.8|488.1|485.9|488|485.8|0
1644403010000|2022-02-09 10:36:50|487.89|485.69|488.32|486.12|488.32|486.12|487.89|485.69|0
1644403020000|2022-02-09 10:37:00|488.1|485.9|488.53|486.33|488.65|486.45|488.1|485.9|0
1644403030000|2022-02-09 10:37:10|488.75|486.55|488.53|486.33|488.97|486.77|488.53|486.33|0
1644403040000|2022-02-09 10:37:20|488.75|486.55|488.97|486.77|489.08|486.88|488.75|486.55|0
1644403050000|2022-02-09 10:37:30|489.4|487.2|489.61|487.41|489.73|487.53|489.4|487.2|0
1644403060000|2022-02-09 10:37:40|489.4|487.2|488.53|486.33|489.51|487.31|488.53|486.33|0
1644403070000|2022-02-09 10:37:50|488.43|486.23|488.75|486.55|489.18|486.98|488.43|486.23|0
1644403080000|2022-02-09 10:38:00|488.86|486.66|488.75|486.55|488.96|486.76|488.75|486.55|0
1644403090000|2022-02-09 10:38:10|488.96|486.76|489.4|487.2|489.4|487.2|488.96|486.76|0
1644403100000|2022-02-09 10:38:20|489.61|487.41|489.4|487.2|489.61|487.41|489.4|487.2|0
1644403110000|2022-02-09 10:38:30|489.51|487.31|489.4|487.2|489.51|487.31|489.4|487.2|0
1644403140000|2022-02-09 10:39:00|489.18|486.98|489.18|486.98|489.18|486.98|489.18|486.98|0
1644403150000|2022-02-09 10:39:10|489.4|487.2|489.61|487.41|489.61|487.41|489.4|487.2|0
1644403180000|2022-02-09 10:39:40|489.83|487.63|489.83|487.63|489.83|487.63|489.83|487.63|0
1644403190000|2022-02-09 10:39:50|489.61|487.41|489.51|487.31|489.61|487.41|489.51|487.31|0
1644403200000|2022-02-09 10:40:00|489.4|487.2|489.29|487.09|489.4|487.2|489.29|487.09|0
1644403210000|2022-02-09 10:40:10|489.18|486.98|488.64|486.44|489.18|486.98|488.64|486.44|0
1644403220000|2022-02-09 10:40:20|488.53|486.33|488.53|486.33|488.64|486.44|488.53|486.33|0
1644403230000|2022-02-09 10:40:30|488.32|486.12|488.1|485.9|488.32|486.12|488.1|485.9|0
1644403250000|2022-02-09 10:40:50|488|485.8|488.1|485.9|488.1|485.9|488|485.8|0
1644403270000|2022-02-09 10:41:10|488.32|486.12|488.32|486.12|488.32|486.12|488.32|486.12|0
1644403280000|2022-02-09 10:41:20|488.1|485.9|488.21|486.01|488.21|486.01|488.1|485.9|0
1644403290000|2022-02-09 10:41:30|488.32|486.12|488.53|486.33|488.53|486.33|488.32|486.12|0
1644403300000|2022-02-09 10:41:40|488.43|486.23|488.1|485.9|488.43|486.23|488.1|485.9|0
1644403310000|2022-02-09 10:41:50|488.43|486.23|488.1|485.9|488.43|486.23|488.1|485.9|0
1644403330000|2022-02-09 10:42:10|488|485.8|488|485.8|488|485.8|488|485.8|0
1644403340000|2022-02-09 10:42:20|488.1|485.9|487.78|485.58|488.1|485.9|487.78|485.58|0
1644403350000|2022-02-09 10:42:30|487.56|485.36|487.67|485.47|487.67|485.47|487.56|485.36|0
1644403370000|2022-02-09 10:42:50|487.45|485.25|487.45|485.25|487.45|485.25|487.45|485.25|0
1644403380000|2022-02-09 10:43:00|487.67|485.47|487.67|485.47|487.67|485.47|487.67|485.47|0
1644403390000|2022-02-09 10:43:10|487.88|485.68|487.88|485.68|487.88|485.68|487.88|485.68|0
1644403400000|2022-02-09 10:43:20|487.78|485.58|487.88|485.68|487.88|485.68|487.78|485.58|0
1644403410000|2022-02-09 10:43:30|487.78|485.58|487.88|485.68|487.88|485.68|487.78|485.58|0
1644403420000|2022-02-09 10:43:40|487.78|485.58|487.88|485.68|487.88|485.68|487.78|485.58|0
1644403430000|2022-02-09 10:43:50|487.78|485.58|487.67|485.47|487.78|485.58|487.67|485.47|0
1644403440000|2022-02-09 10:44:00|487.88|485.68|487.67|485.47|487.88|485.68|487.67|485.47|0
1644403450000|2022-02-09 10:44:10|487.56|485.36|487.45|485.25|487.56|485.36|487.45|485.25|0
1644403460000|2022-02-09 10:44:20|487.67|485.47|487.56|485.36|487.67|485.47|487.56|485.36|0
1644403470000|2022-02-09 10:44:30|487.45|485.25|487.78|485.58|487.78|485.58|487.45|485.25|0
1644403480000|2022-02-09 10:44:40|487.67|485.47|487.88|485.68|487.88|485.68|487.67|485.47|0
1644403500000|2022-02-09 10:45:00|488|485.8|488|485.8|488|485.8|488|485.8|0
1644403510000|2022-02-09 10:45:10|488.1|485.9|488.1|485.9|488.1|485.9|488.1|485.9|0
1644403520000|2022-02-09 10:45:20|488.21|486.01|488.32|486.12|488.32|486.12|488.21|486.01|0
1644403530000|2022-02-09 10:45:30|488.43|486.23|488.32|486.12|488.43|486.23|488.32|486.12|0
1644403540000|2022-02-09 10:45:40|488.43|486.23|488.43|486.23|488.43|486.23|488.43|486.23|0
1644403550000|2022-02-09 10:45:50|488.53|486.33|488.43|486.23|488.53|486.33|488.43|486.23|0
1644403560000|2022-02-09 10:46:00|488.32|486.12|488.32|486.12|488.32|486.12|488.32|486.12|0
1644403570000|2022-02-09 10:46:10|488.21|486.01|488.32|486.12|488.32|486.12|488.1|485.9|0
1644403580000|2022-02-09 10:46:20|488.31|486.11|488.21|486.01|488.31|486.11|488.21|486.01|0
1644403590000|2022-02-09 10:46:30|488.1|485.9|488.1|485.9|488.1|485.9|488.1|485.9|0
1644403600000|2022-02-09 10:46:40|488|485.8|488|485.8|488|485.8|488|485.8|0
1644403610000|2022-02-09 10:46:50|488.1|485.9|488.1|485.9|488.1|485.9|488.1|485.9|0
1644403620000|2022-02-09 10:47:00|488|485.8|488.1|485.9|488.1|485.9|488|485.8|0
1644403630000|2022-02-09 10:47:10|488.21|486.01|488.21|486.01|488.21|486.01|488.21|486.01|0
1644403640000|2022-02-09 10:47:20|488.1|485.9|488.1|485.9|488.1|485.9|488.1|485.9|0
1644403650000|2022-02-09 10:47:30|488|485.8|488|485.8|488|485.8|488|485.8|0
1644403660000|2022-02-09 10:47:40|488.1|485.9|488.1|485.9|488.1|485.9|488.1|485.9|0
1644403670000|2022-02-09 10:47:50|488|485.8|487.88|485.68|488|485.8|487.88|485.68|0
1644403680000|2022-02-09 10:48:00|488.1|485.9|487.88|485.68|488.1|485.9|487.88|485.68|0
1644403690000|2022-02-09 10:48:10|487.99|485.79|488.1|485.9|488.1|485.9|487.99|485.79|0
1644403700000|2022-02-09 10:48:20|487.99|485.79|487.99|485.79|487.99|485.79|487.99|485.79|0
1644403710000|2022-02-09 10:48:30|488.1|485.9|487.99|485.79|488.1|485.9|487.99|485.79|0
1644403720000|2022-02-09 10:48:40|487.88|485.68|488.1|485.9|488.1|485.9|487.88|485.68|0
1644403730000|2022-02-09 10:48:50|487.99|485.79|487.99|485.79|487.99|485.79|487.99|485.79|0
1644403740000|2022-02-09 10:49:00|487.88|485.68|487.88|485.68|487.88|485.68|487.88|485.68|0
1644403750000|2022-02-09 10:49:10|487.67|485.47|487.88|485.68|487.88|485.68|487.67|485.47|0
1644403760000|2022-02-09 10:49:20|487.99|485.79|488.1|485.9|488.1|485.9|487.99|485.79|0
1644403780000|2022-02-09 10:49:40|488.43|486.23|488.43|486.23|488.64|486.44|488.43|486.23|0
1644403790000|2022-02-09 10:49:50|488.75|486.55|488.75|486.55|488.75|486.55|488.75|486.55|0
1644403800000|2022-02-09 10:50:00|489.18|486.98|488.96|486.76|489.18|486.98|488.96|486.76|0
1644403820000|2022-02-09 10:50:20|488.86|486.66|488.75|486.55|488.86|486.66|488.75|486.55|0
1644403840000|2022-02-09 10:50:40|488.96|486.76|488.96|486.76|488.96|486.76|488.96|486.76|0
1644403850000|2022-02-09 10:50:50|488.86|486.66|488.96|486.76|488.96|486.76|488.86|486.66|0
1644403860000|2022-02-09 10:51:00|488.75|486.55|488.75|486.55|488.75|486.55|488.75|486.55|0
1644403920000|2022-02-09 10:52:00|488.96|486.76|488.75|486.55|488.96|486.76|488.75|486.55|0
1644403930000|2022-02-09 10:52:10|488.53|486.33|488.75|486.55|488.75|486.55|488.53|486.33|0
1644403940000|2022-02-09 10:52:20|488.96|486.76|488.86|486.66|488.96|486.76|488.86|486.66|0
1644403950000|2022-02-09 10:52:30|488.75|486.55|488.75|486.55|488.75|486.55|488.75|486.55|0
1644403960000|2022-02-09 10:52:40|488.64|486.44|488.64|486.44|488.64|486.44|488.64|486.44|0
1644403970000|2022-02-09 10:52:50|488.53|486.33|488.75|486.55|488.75|486.55|488.53|486.33|0
1644403980000|2022-02-09 10:53:00|487.99|485.79|488.1|485.9|488.1|485.9|487.99|485.79|0
1644403990000|2022-02-09 10:53:10|487.88|485.68|487.88|485.68|487.88|485.68|487.88|485.68|0
1644404000000|2022-02-09 10:53:20|487.78|485.58|487.78|485.58|487.78|485.58|487.78|485.58|0
1644404010000|2022-02-09 10:53:30|487.67|485.47|487.45|485.25|487.67|485.47|487.45|485.25|0
1644404020000|2022-02-09 10:53:40|487.67|485.47|487.45|485.25|487.67|485.47|487.45|485.25|0
1644404030000|2022-02-09 10:53:50|487.67|485.47|487.35|485.15|487.67|485.47|487.23|485.03|0
1644404040000|2022-02-09 10:54:00|487.45|485.25|487.56|485.36|487.56|485.36|487.45|485.25|0
1644404050000|2022-02-09 10:54:10|487.45|485.25|487.67|485.47|487.67|485.47|487.45|485.25|0
1644404060000|2022-02-09 10:54:20|487.56|485.36|487.56|485.36|487.56|485.36|487.56|485.36|0
1644404070000|2022-02-09 10:54:30|487.45|485.25|487.56|485.36|487.56|485.36|487.45|485.25|0
1644404080000|2022-02-09 10:54:40|487.45|485.25|487.67|485.47|487.67|485.47|487.45|485.25|0
1644404090000|2022-02-09 10:54:50|487.56|485.36|487.56|485.36|487.67|485.47|487.56|485.36|0
1644404100000|2022-02-09 10:55:00|487.67|485.47|487.56|485.36|487.67|485.47|487.56|485.36|0
1644404110000|2022-02-09 10:55:10|487.67|485.47|487.67|485.47|487.67|485.47|487.67|485.47|0
1644404120000|2022-02-09 10:55:20|487.88|485.68|487.88|485.68|487.88|485.68|487.88|485.68|0
1644404130000|2022-02-09 10:55:30|487.78|485.58|487.99|485.79|487.99|485.79|487.78|485.58|0
1644404140000|2022-02-09 10:55:40|487.88|485.68|487.67|485.47|487.88|485.68|487.67|485.47|0
1644404150000|2022-02-09 10:55:50|487.88|485.68|487.88|485.68|487.88|485.68|487.88|485.68|0
1644404170000|2022-02-09 10:56:10|487.66|485.46|487.45|485.25|487.66|485.46|487.45|485.25|0
1644404190000|2022-02-09 10:56:30|487.23|485.03|487.45|485.25|487.45|485.25|487.23|485.03|0
1644404220000|2022-02-09 10:57:00|487.56|485.36|487.56|485.36|487.56|485.36|487.56|485.36|0
1644404240000|2022-02-09 10:57:20|487.45|485.25|488.1|485.9|488.1|485.9|487.45|485.25|0
1644404260000|2022-02-09 10:57:40|488.21|486.01|488.21|486.01|488.21|486.01|488.21|486.01|0
1644404270000|2022-02-09 10:57:50|488.53|486.33|488.31|486.11|488.53|486.33|488.31|486.11|0
1644404280000|2022-02-09 10:58:00|488.1|485.9|488.21|486.01|488.21|486.01|488.1|485.9|0
1644404290000|2022-02-09 10:58:10|488.1|485.9|488.1|485.9|488.21|486.01|488.1|485.9|0
1644404300000|2022-02-09 10:58:20|488.31|486.11|488.31|486.11|488.53|486.33|488.31|486.11|0
1644404310000|2022-02-09 10:58:30|488.42|486.22|488.31|486.11|488.42|486.22|488.31|486.11|0
1644404320000|2022-02-09 10:58:40|488.1|485.9|487.99|485.79|488.1|485.9|487.99|485.79|0
1644404330000|2022-02-09 10:58:50|487.88|485.68|487.88|485.68|487.88|485.68|487.78|485.58|0
1644404340000|2022-02-09 10:59:00|487.78|485.58|487.66|485.46|487.78|485.58|487.66|485.46|0
1644404350000|2022-02-09 10:59:10|487.78|485.58|488.21|486.01|488.21|486.01|487.78|485.58|0
1644404360000|2022-02-09 10:59:20|488.42|486.22|488.74|486.54|488.74|486.54|488.42|486.22|0
1644404370000|2022-02-09 10:59:30|488.64|486.44|488.42|486.22|488.64|486.44|488.42|486.22|0
1644404380000|2022-02-09 10:59:40|488.53|486.33|488.31|486.11|488.53|486.33|488.31|486.11|0
1644404400000|2022-02-09 11:00:00|487.88|485.68|487.99|485.79|487.99|485.79|487.88|485.68|0
1644404410000|2022-02-09 11:00:10|488.1|485.9|487.99|485.79|488.1|485.9|487.88|485.68|0
1644404420000|2022-02-09 11:00:20|488.1|485.9|488.1|485.9|488.1|485.9|488.1|485.9|0
1644404430000|2022-02-09 11:00:30|488.31|486.11|488.1|485.9|488.31|486.11|488.1|485.9|0
1644404440000|2022-02-09 11:00:40|487.88|485.68|488.31|486.11|488.31|486.11|487.88|485.68|0
1644404450000|2022-02-09 11:00:50|488.42|486.22|488.42|486.22|488.42|486.22|488.42|486.22|0
1644404460000|2022-02-09 11:01:00|488.53|486.33|488.53|486.33|488.53|486.33|488.53|486.33|0
1644404470000|2022-02-09 11:01:10|488.31|486.11|488.42|486.22|488.42|486.22|488.31|486.11|0
1644404480000|2022-02-09 11:01:20|488.53|486.33|488.31|486.11|488.53|486.33|488.31|486.11|0
1644404490000|2022-02-09 11:01:30|488.42|486.22|488.42|486.22|488.42|486.22|488.42|486.22|0
1644404500000|2022-02-09 11:01:40|488.31|486.11|488.31|486.11|488.31|486.11|488.31|486.11|0
1644404510000|2022-02-09 11:01:50|488.53|486.33|488.53|486.33|488.53|486.33|488.53|486.33|0
1644404520000|2022-02-09 11:02:00|488.42|486.22|488.74|486.54|488.74|486.54|488.42|486.22|0
1644404530000|2022-02-09 11:02:10|488.96|486.76|488.74|486.54|488.96|486.76|488.74|486.54|0
1644404540000|2022-02-09 11:02:20|488.96|486.76|489.07|486.87|489.07|486.87|488.74|486.54|0
1644404550000|2022-02-09 11:02:30|488.96|486.76|489.07|486.87|489.18|486.98|488.96|486.76|0
1644404560000|2022-02-09 11:02:40|489.18|486.98|489.18|486.98|489.18|486.98|489.18|486.98|0
1644404570000|2022-02-09 11:02:50|489.39|487.19|489.39|487.19|489.39|487.19|489.39|487.19|0
1644404580000|2022-02-09 11:03:00|489.18|486.98|488.96|486.76|489.18|486.98|488.74|486.54|0
1644404590000|2022-02-09 11:03:10|489.18|486.98|488.96|486.76|489.18|486.98|488.96|486.76|0
1644404610000|2022-02-09 11:03:30|489.07|486.87|489.07|486.87|489.07|486.87|489.07|486.87|0
1644404620000|2022-02-09 11:03:40|488.74|486.54|488.86|486.66|488.86|486.66|488.74|486.54|0
1644404630000|2022-02-09 11:03:50|488.96|486.76|488.74|486.54|488.96|486.76|488.74|486.54|0
1644404640000|2022-02-09 11:04:00|488.86|486.66|489.18|486.98|489.18|486.98|488.74|486.54|0
1644404650000|2022-02-09 11:04:10|489.07|486.87|489.07|486.87|489.07|486.87|489.07|486.87|0
1644404660000|2022-02-09 11:04:20|489.18|486.98|489.5|487.3|489.5|487.3|489.18|486.98|0
1644404670000|2022-02-09 11:04:30|489.61|487.41|489.61|487.41|489.61|487.41|489.39|487.19|0
1644404680000|2022-02-09 11:04:40|489.72|487.52|489.61|487.41|489.82|487.62|489.61|487.41|0
1644404690000|2022-02-09 11:04:50|489.72|487.52|489.82|487.62|489.82|487.62|489.72|487.52|0
1644404700000|2022-02-09 11:05:00|489.61|487.41|489.82|487.62|489.82|487.62|489.61|487.41|0
1644404710000|2022-02-09 11:05:10|489.94|487.74|490.04|487.84|490.04|487.84|489.82|487.62|0
1644404720000|2022-02-09 11:05:20|489.72|487.52|489.61|487.41|489.72|487.52|489.61|487.41|0
1644404730000|2022-02-09 11:05:30|490.04|487.84|489.94|487.74|490.04|487.84|489.82|487.62|0
1644404740000|2022-02-09 11:05:40|489.82|487.62|489.82|487.62|489.82|487.62|489.82|487.62|0
1644404750000|2022-02-09 11:05:50|490.04|487.84|490.04|487.84|490.04|487.84|490.04|487.84|0
1644404760000|2022-02-09 11:06:00|490.26|488.06|490.47|488.27|490.47|488.27|490.15|487.95|0
1644404770000|2022-02-09 11:06:10|490.26|488.06|490.26|488.06|490.26|488.06|490.26|488.06|0
1644404780000|2022-02-09 11:06:20|490.04|487.84|490.47|488.27|490.47|488.27|490.04|487.84|0
1644404790000|2022-02-09 11:06:30|490.69|488.49|491.12|488.92|491.12|488.92|490.69|488.49|0
1644404800000|2022-02-09 11:06:40|491.23|489.03|491.12|488.92|491.23|489.03|491.12|488.92|0
1644404810000|2022-02-09 11:06:50|491.02|488.82|491.12|488.92|491.12|488.92|491.02|488.82|0
1644404820000|2022-02-09 11:07:00|491.34|489.14|491.23|489.03|491.34|489.14|491.23|489.03|0
1644404830000|2022-02-09 11:07:10|491.12|488.92|491.12|488.92|491.34|489.14|491.12|488.92|0
1644404850000|2022-02-09 11:07:30|491.34|489.14|490.69|488.49|491.34|489.14|490.69|488.49|0
1644404860000|2022-02-09 11:07:40|490.47|488.27|490.69|488.49|490.69|488.49|490.47|488.27|0
1644404870000|2022-02-09 11:07:50|490.04|487.84|490.04|487.84|490.04|487.84|490.04|487.84|0
1644404880000|2022-02-09 11:08:00|489.82|487.62|489.82|487.62|489.82|487.62|489.82|487.62|0
1644404890000|2022-02-09 11:08:10|490.04|487.84|490.04|487.84|490.04|487.84|489.82|487.62|0
1644404900000|2022-02-09 11:08:20|489.82|487.62|490.47|488.27|490.47|488.27|489.82|487.62|0
1644404910000|2022-02-09 11:08:30|490.26|488.06|490.26|488.06|490.26|488.06|490.26|488.06|0
1644404920000|2022-02-09 11:08:40|490.04|487.84|490.04|487.84|490.04|487.84|490.04|487.84|0
1644404930000|2022-02-09 11:08:50|489.82|487.62|489.82|487.62|489.82|487.62|489.82|487.62|0
1644404940000|2022-02-09 11:09:00|489.93|487.73|489.82|487.62|489.93|487.73|489.82|487.62|0
1644404950000|2022-02-09 11:09:10|490.04|487.84|489.93|487.73|490.04|487.84|489.93|487.73|0
1644404960000|2022-02-09 11:09:20|490.04|487.84|489.82|487.62|490.04|487.84|489.82|487.62|0
1644404970000|2022-02-09 11:09:30|489.61|487.41|489.61|487.41|489.61|487.41|489.39|487.19|0
1644405000000|2022-02-09 11:10:00|489.82|487.62|489.61|487.41|489.82|487.62|489.61|487.41|0
1644405010000|2022-02-09 11:10:10|489.39|487.19|489.39|487.19|489.39|487.19|489.39|487.19|0
1644405020000|2022-02-09 11:10:20|489.5|487.3|489.5|487.3|489.5|487.3|489.5|487.3|0
1644405030000|2022-02-09 11:10:30|489.39|487.19|489.39|487.19|489.39|487.19|489.39|487.19|0
1644405070000|2022-02-09 11:11:10|489.17|486.97|489.39|487.19|489.39|487.19|489.17|486.97|0
1644405080000|2022-02-09 11:11:20|489.17|486.97|489.39|487.19|489.39|487.19|489.17|486.97|0
1644405090000|2022-02-09 11:11:30|489.29|487.09|489.39|487.19|489.39|487.19|489.29|487.09|0
1644405100000|2022-02-09 11:11:40|489.61|487.41|489.39|487.19|489.61|487.41|489.39|487.19|0
1644405110000|2022-02-09 11:11:50|489.17|486.97|488.96|486.76|489.17|486.97|488.96|486.76|0
1644405130000|2022-02-09 11:12:10|489.07|486.87|489.07|486.87|489.17|486.97|488.96|486.76|0
1644405140000|2022-02-09 11:12:20|489.17|486.97|489.39|487.19|489.39|487.19|489.17|486.97|0
1644405160000|2022-02-09 11:12:40|489.29|487.09|489.39|487.19|489.61|487.41|489.29|487.09|0
1644405180000|2022-02-09 11:13:00|489.5|487.3|489.39|487.19|489.5|487.3|489.39|487.19|0
1644405200000|2022-02-09 11:13:20|489.17|486.97|489.07|486.87|489.17|486.97|489.07|486.87|0
1644405210000|2022-02-09 11:13:30|489.17|486.97|489.29|487.09|489.29|487.09|489.17|486.97|0
1644405220000|2022-02-09 11:13:40|489.17|486.97|489.17|486.97|489.17|486.97|488.96|486.76|0
1644405230000|2022-02-09 11:13:50|489.39|487.19|489.39|487.19|489.39|487.19|489.39|487.19|0
1644405250000|2022-02-09 11:14:10|489.17|486.97|489.17|486.97|489.17|486.97|489.17|486.97|0
1644405260000|2022-02-09 11:14:20|489.39|487.19|489.82|487.62|489.82|487.62|489.39|487.19|0
1644405270000|2022-02-09 11:14:30|490.04|487.84|490.15|487.95|490.15|487.95|490.04|487.84|0
1644405280000|2022-02-09 11:14:40|490.04|487.84|489.93|487.73|490.04|487.84|489.93|487.73|0
1644405290000|2022-02-09 11:14:50|489.82|487.62|489.93|487.73|489.93|487.73|489.82|487.62|0
1644405300000|2022-02-09 11:15:00|490.04|487.84|490.25|488.05|490.25|488.05|490.04|487.84|0
1644405310000|2022-02-09 11:15:10|490.15|487.95|489.72|487.52|490.15|487.95|489.72|487.52|0
1644405320000|2022-02-09 11:15:20|489.82|487.62|489.82|487.62|489.82|487.62|489.82|487.62|0
1644405330000|2022-02-09 11:15:30|489.72|487.52|489.82|487.62|489.82|487.62|489.72|487.52|0
1644405340000|2022-02-09 11:15:40|489.6|487.4|489.17|486.97|489.6|487.4|489.17|486.97|0
1644405350000|2022-02-09 11:15:50|488.96|486.76|489.17|486.97|489.17|486.97|488.96|486.76|0
1644405360000|2022-02-09 11:16:00|488.96|486.76|488.96|486.76|488.96|486.76|488.96|486.76|0
1644405370000|2022-02-09 11:16:10|488.52|486.32|488.64|486.44|488.64|486.44|488.52|486.32|0
1644405380000|2022-02-09 11:16:20|488.52|486.32|488.52|486.32|488.74|486.54|488.52|486.32|0
1644405400000|2022-02-09 11:16:40|488.31|486.11|488.52|486.32|488.52|486.32|488.31|486.11|0
1644405410000|2022-02-09 11:16:50|488.31|486.11|488.31|486.11|488.31|486.11|488.31|486.11|0
1644405420000|2022-02-09 11:17:00|488.09|485.89|488.09|485.89|488.09|485.89|487.88|485.68|0
1644405430000|2022-02-09 11:17:10|488.2|486|487.99|485.79|488.31|486.11|487.99|485.79|0
1644405440000|2022-02-09 11:17:20|488.09|485.89|488.2|486|488.31|486.11|488.09|485.89|0
1644405450000|2022-02-09 11:17:30|488.31|486.11|487.99|485.79|488.31|486.11|487.99|485.79|0
1644405460000|2022-02-09 11:17:40|488.09|485.89|488.52|486.32|488.52|486.32|488.09|485.89|0
1644405470000|2022-02-09 11:17:50|488.31|486.11|488.31|486.11|488.42|486.22|488.31|486.11|0
1644405480000|2022-02-09 11:18:00|488.52|486.32|488.52|486.32|488.52|486.32|488.52|486.32|0
1644405490000|2022-02-09 11:18:10|488.64|486.44|488.42|486.22|488.64|486.44|488.42|486.22|0
1644405500000|2022-02-09 11:18:20|488.31|486.11|488.42|486.22|488.42|486.22|488.31|486.11|0
1644405510000|2022-02-09 11:18:30|488.2|486|488.09|485.89|488.2|486|488.09|485.89|0
1644405520000|2022-02-09 11:18:40|488.42|486.22|488.42|486.22|488.42|486.22|488.31|486.11|0
1644405530000|2022-02-09 11:18:50|488.31|486.11|488.31|486.11|488.31|486.11|488.31|486.11|0
1644405540000|2022-02-09 11:19:00|488.09|485.89|488.09|485.89|488.31|486.11|488.09|485.89|0
1644405550000|2022-02-09 11:19:10|488.2|486|488.2|486|488.2|486|488.2|486|0
1644405560000|2022-02-09 11:19:20|488.31|486.11|488.09|485.89|488.31|486.11|488.09|485.89|0
1644405580000|2022-02-09 11:19:40|488.31|486.11|488.42|486.22|488.42|486.22|488.31|486.11|0
1644405590000|2022-02-09 11:19:50|488.31|486.11|488.42|486.22|488.52|486.32|488.31|486.11|0
1644405600000|2022-02-09 11:20:00|488.31|486.11|488.52|486.32|488.52|486.32|488.31|486.11|0
1644405610000|2022-02-09 11:20:10|488.64|486.44|488.64|486.44|488.74|486.54|488.64|486.44|0
1644405620000|2022-02-09 11:20:20|488.52|486.32|488.52|486.32|488.64|486.44|488.52|486.32|0
1644405630000|2022-02-09 11:20:30|488.74|486.54|488.64|486.44|488.74|486.54|488.64|486.44|0
1644405640000|2022-02-09 11:20:40|488.74|486.54|488.74|486.54|488.74|486.54|488.74|486.54|0
1644405650000|2022-02-09 11:20:50|488.85|486.65|488.85|486.65|488.85|486.65|488.85|486.65|0
1644405660000|2022-02-09 11:21:00|488.74|486.54|488.74|486.54|488.74|486.54|488.74|486.54|0
1644405680000|2022-02-09 11:21:20|488.64|486.44|488.74|486.54|488.74|486.54|488.64|486.44|0
1644405690000|2022-02-09 11:21:30|488.52|486.32|488.52|486.32|488.64|486.44|488.52|486.32|0
1644405710000|2022-02-09 11:21:50|488.74|486.54|488.74|486.54|488.74|486.54|488.74|486.54|0
1644405730000|2022-02-09 11:22:10|488.95|486.75|488.85|486.65|488.95|486.75|488.85|486.65|0
1644405740000|2022-02-09 11:22:20|488.95|486.75|488.95|486.75|488.95|486.75|488.85|486.65|0
1644405750000|2022-02-09 11:22:30|488.85|486.65|488.85|486.65|488.85|486.65|488.85|486.65|0
1644405760000|2022-02-09 11:22:40|488.74|486.54|488.52|486.32|488.74|486.54|488.52|486.32|0
1644405780000|2022-02-09 11:23:00|488.74|486.54|488.74|486.54|488.74|486.54|488.74|486.54|0
1644405810000|2022-02-09 11:23:30|488.85|486.65|488.85|486.65|488.85|486.65|488.85|486.65|0
1644405820000|2022-02-09 11:23:40|488.74|486.54|488.74|486.54|488.74|486.54|488.63|486.43|0
1644405830000|2022-02-09 11:23:50|488.52|486.32|488.52|486.32|488.52|486.32|488.52|486.32|0
1644405840000|2022-02-09 11:24:00|488.95|486.75|489.17|486.97|489.17|486.97|488.95|486.75|0
1644405860000|2022-02-09 11:24:20|489.28|487.08|489.28|487.08|489.39|487.19|489.28|487.08|0
1644405870000|2022-02-09 11:24:30|489.39|487.19|489.5|487.3|489.5|487.3|489.28|487.08|0
1644405880000|2022-02-09 11:24:40|489.39|487.19|489.39|487.19|489.39|487.19|489.39|487.19|0
1644405900000|2022-02-09 11:25:00|489.6|487.4|489.39|487.19|489.6|487.4|489.39|487.19|0
1644405910000|2022-02-09 11:25:10|489.5|487.3|489.17|486.97|489.5|487.3|489.17|486.97|0
1644405920000|2022-02-09 11:25:20|489.39|487.19|489.28|487.08|489.39|487.19|489.28|487.08|0
1644405930000|2022-02-09 11:25:30|489.17|486.97|489.28|487.08|489.39|487.19|489.17|486.97|0
1644405940000|2022-02-09 11:25:40|489.39|487.19|489.39|487.19|489.39|487.19|489.39|487.19|0
1644405950000|2022-02-09 11:25:50|489.5|487.3|489.39|487.19|489.5|487.3|489.39|487.19|0
1644405960000|2022-02-09 11:26:00|489.6|487.4|489.5|487.3|489.6|487.4|489.5|487.3|0
1644405970000|2022-02-09 11:26:10|489.39|487.19|489.39|487.19|489.6|487.4|489.39|487.19|0
1644405980000|2022-02-09 11:26:20|489.5|487.3|489.39|487.19|489.5|487.3|489.39|487.19|0
1644406000000|2022-02-09 11:26:40|489.5|487.3|489.6|487.4|489.6|487.4|489.5|487.3|0
1644406010000|2022-02-09 11:26:50|489.5|487.3|489.39|487.19|489.5|487.3|489.39|487.19|0
1644406020000|2022-02-09 11:27:00|489.17|486.97|489.39|487.19|489.39|487.19|489.17|486.97|0
1644406030000|2022-02-09 11:27:10|489.5|487.3|489.6|487.4|489.6|487.4|489.5|487.3|0
1644406040000|2022-02-09 11:27:20|489.5|487.3|489.39|487.19|489.5|487.3|489.39|487.19|0
1644406050000|2022-02-09 11:27:30|489.28|487.08|489.28|487.08|489.28|487.08|489.17|486.97|0
1644406060000|2022-02-09 11:27:40|489.39|487.19|489.39|487.19|489.39|487.19|489.28|487.08|0
1644406070000|2022-02-09 11:27:50|489.28|487.08|489.28|487.08|489.39|487.19|489.28|487.08|0
1644406080000|2022-02-09 11:28:00|489.17|486.97|489.17|486.97|489.17|486.97|489.17|486.97|0
1644406100000|2022-02-09 11:28:20|489.39|487.19|489.39|487.19|489.39|487.19|489.39|487.19|0
1644406130000|2022-02-09 11:28:50|489.17|486.97|489.17|486.97|489.17|486.97|489.17|486.97|0
1644406140000|2022-02-09 11:29:00|489.39|487.19|489.39|487.19|489.39|487.19|489.39|487.19|0
1644406150000|2022-02-09 11:29:10|489.28|487.08|489.39|487.19|489.39|487.19|489.28|487.08|0
1644406160000|2022-02-09 11:29:20|489.17|486.97|489.28|487.08|489.28|487.08|489.17|486.97|0
1644406170000|2022-02-09 11:29:30|489.17|486.97|489.39|487.19|489.39|487.19|489.17|486.97|0
1644406180000|2022-02-09 11:29:40|489.5|487.3|489.5|487.3|489.5|487.3|489.5|487.3|0
1644406190000|2022-02-09 11:29:50|489.6|487.4|489.6|487.4|489.6|487.4|489.6|487.4|0
1644406200000|2022-02-09 11:30:00|489.39|487.19|489.39|487.19|489.39|487.19|489.28|487.08|0
1644406210000|2022-02-09 11:30:10|489.5|487.3|489.6|487.4|489.6|487.4|489.39|487.19|0
1644406220000|2022-02-09 11:30:20|489.5|487.3|489.82|487.62|489.82|487.62|489.5|487.3|0
1644406240000|2022-02-09 11:30:40|490.03|487.83|489.82|487.62|490.03|487.83|489.82|487.62|0
1644406250000|2022-02-09 11:30:50|489.93|487.73|490.03|487.83|490.03|487.83|489.82|487.62|0
1644406260000|2022-02-09 11:31:00|489.93|487.73|489.82|487.62|489.93|487.73|489.82|487.62|0
1644406280000|2022-02-09 11:31:20|489.93|487.73|489.82|487.62|490.03|487.83|489.82|487.62|0
1644406310000|2022-02-09 11:31:50|490.03|487.83|489.82|487.62|490.03|487.83|489.82|487.62|0
1644406320000|2022-02-09 11:32:00|488.3|486.1|488.52|486.32|488.52|486.32|488.09|485.89|0
1644406330000|2022-02-09 11:32:10|488.63|486.43|488.74|486.54|488.74|486.54|488.63|486.43|0
1644406340000|2022-02-09 11:32:20|488.85|486.65|488.85|486.65|488.85|486.65|488.74|486.54|0
1644406350000|2022-02-09 11:32:30|488.74|486.54|488.74|486.54|488.74|486.54|488.74|486.54|0
1644406360000|2022-02-09 11:32:40|488.85|486.65|488.74|486.54|488.85|486.65|488.74|486.54|0
1644406370000|2022-02-09 11:32:50|488.63|486.43|488.74|486.54|488.74|486.54|488.63|486.43|0
1644406380000|2022-02-09 11:33:00|488.95|486.75|488.85|486.65|488.95|486.75|488.85|486.65|0
1644406390000|2022-02-09 11:33:10|488.74|486.54|488.85|486.65|488.85|486.65|488.74|486.54|0
1644406400000|2022-02-09 11:33:20|488.74|486.54|488.85|486.65|488.85|486.65|488.74|486.54|0
1644406410000|2022-02-09 11:33:30|488.74|486.54|488.95|486.75|488.95|486.75|488.74|486.54|0
1644406420000|2022-02-09 11:33:40|488.74|486.54|488.74|486.54|488.74|486.54|488.63|486.43|0
1644406430000|2022-02-09 11:33:50|488.52|486.32|488.52|486.32|488.52|486.32|488.52|486.32|0
1644406440000|2022-02-09 11:34:00|488.74|486.54|488.52|486.32|488.74|486.54|488.52|486.32|0
1644406460000|2022-02-09 11:34:20|488.63|486.43|488.63|486.43|488.63|486.43|488.63|486.43|0
1644406470000|2022-02-09 11:34:30|488.52|486.32|488.74|486.54|488.74|486.54|488.52|486.32|0
1644406480000|2022-02-09 11:34:40|488.63|486.43|488.3|486.1|488.63|486.43|488.3|486.1|0
1644406490000|2022-02-09 11:34:50|488.42|486.22|488.52|486.32|488.52|486.32|488.42|486.22|0
1644406500000|2022-02-09 11:35:00|488.95|486.75|488.95|486.75|488.95|486.75|488.85|486.65|0
1644406520000|2022-02-09 11:35:20|489.06|486.86|489.06|486.86|489.06|486.86|488.95|486.75|0
1644406530000|2022-02-09 11:35:30|488.95|486.75|488.85|486.65|489.06|486.86|488.85|486.65|0
1644406540000|2022-02-09 11:35:40|488.74|486.54|488.74|486.54|488.74|486.54|488.74|486.54|0
1644406550000|2022-02-09 11:35:50|488.85|486.65|488.74|486.54|488.95|486.75|488.74|486.54|0
1644406560000|2022-02-09 11:36:00|488.85|486.65|488.85|486.65|488.95|486.75|488.85|486.65|0
1644406570000|2022-02-09 11:36:10|488.74|486.54|488.95|486.75|489.06|486.86|488.74|486.54|0
1644406580000|2022-02-09 11:36:20|489.17|486.97|488.74|486.54|489.17|486.97|488.74|486.54|0
1644406590000|2022-02-09 11:36:30|488.95|486.75|488.95|486.75|488.95|486.75|488.95|486.75|0
1644406600000|2022-02-09 11:36:40|488.74|486.54|488.85|486.65|488.85|486.65|488.74|486.54|0
1644406610000|2022-02-09 11:36:50|488.95|486.75|488.85|486.65|488.95|486.75|488.74|486.54|0
1644406620000|2022-02-09 11:37:00|488.95|486.75|488.85|486.65|488.95|486.75|488.74|486.54|0
1644406630000|2022-02-09 11:37:10|488.95|486.75|488.85|486.65|488.95|486.75|488.74|486.54|0
1644406640000|2022-02-09 11:37:20|488.74|486.54|488.95|486.75|488.95|486.75|488.74|486.54|0
1644406680000|2022-02-09 11:38:00|488.85|486.65|488.95|486.75|488.95|486.75|488.85|486.65|0
1644406710000|2022-02-09 11:38:30|488.85|486.65|488.95|486.75|488.95|486.75|488.85|486.65|0
1644406720000|2022-02-09 11:38:40|489.17|486.97|489.06|486.86|489.17|486.97|488.95|486.75|0
1644406730000|2022-02-09 11:38:50|489.17|486.97|489.17|486.97|489.17|486.97|489.17|486.97|0
1644406740000|2022-02-09 11:39:00|489.06|486.86|488.95|486.75|489.17|486.97|488.95|486.75|0
1644406750000|2022-02-09 11:39:10|488.73|486.53|488.73|486.53|488.73|486.53|488.73|486.53|0
1644406760000|2022-02-09 11:39:20|488.95|486.75|488.73|486.53|488.95|486.75|488.73|486.53|0
1644406780000|2022-02-09 11:39:40|488.63|486.43|488.85|486.65|488.85|486.65|488.63|486.43|0
1644406790000|2022-02-09 11:39:50|488.73|486.53|488.73|486.53|488.73|486.53|488.73|486.53|0
1644406800000|2022-02-09 11:40:00|488.85|486.65|488.95|486.75|488.95|486.75|488.85|486.65|0
1644406810000|2022-02-09 11:40:10|489.06|486.86|488.95|486.75|489.06|486.86|488.95|486.75|0
1644406820000|2022-02-09 11:40:20|489.06|486.86|489.06|486.86|489.06|486.86|489.06|486.86|0
1644406830000|2022-02-09 11:40:30|488.95|486.75|488.95|486.75|489.06|486.86|488.95|486.75|0
1644406840000|2022-02-09 11:40:40|489.06|486.86|489.06|486.86|489.17|486.97|489.06|486.86|0
1644406850000|2022-02-09 11:40:50|488.95|486.75|488.95|486.75|488.95|486.75|488.95|486.75|0
1644406870000|2022-02-09 11:41:10|488.73|486.53|488.52|486.32|488.73|486.53|488.52|486.32|0
1644406880000|2022-02-09 11:41:20|488.3|486.1|488.3|486.1|488.3|486.1|488.3|486.1|0
1644406900000|2022-02-09 11:41:40|488.41|486.21|488.3|486.1|488.41|486.21|488.3|486.1|0
1644406920000|2022-02-09 11:42:00|488.09|485.89|488.3|486.1|488.3|486.1|488.09|485.89|0
1644406930000|2022-02-09 11:42:10|488.2|486|488.3|486.1|488.3|486.1|488.2|486|0
1644406960000|2022-02-09 11:42:40|488.09|485.89|488.09|485.89|488.09|485.89|488.09|485.89|0
1644407000000|2022-02-09 11:43:20|487.98|485.78|487.98|485.78|487.98|485.78|487.98|485.78|0
1644407010000|2022-02-09 11:43:30|488.09|485.89|488.09|485.89|488.09|485.89|488.09|485.89|0
1644407020000|2022-02-09 11:43:40|487.98|485.78|487.87|485.67|487.98|485.78|487.87|485.67|0
1644407030000|2022-02-09 11:43:50|487.65|485.45|487.65|485.45|487.65|485.45|487.65|485.45|0
1644407040000|2022-02-09 11:44:00|487.77|485.57|487.77|485.57|487.77|485.57|487.65|485.45|0
1644407050000|2022-02-09 11:44:10|487.87|485.67|487.44|485.24|487.87|485.67|487.44|485.24|0
1644407060000|2022-02-09 11:44:20|487.55|485.35|487.55|485.35|487.55|485.35|487.55|485.35|0
1644407070000|2022-02-09 11:44:30|487.44|485.24|487.44|485.24|487.44|485.24|487.44|485.24|0
1644407080000|2022-02-09 11:44:40|487.22|485.02|487.22|485.02|487.22|485.02|487.22|485.02|0
1644407100000|2022-02-09 11:45:00|487.33|485.13|487.22|485.02|487.33|485.13|487.22|485.02|0
1644407110000|2022-02-09 11:45:10|487.33|485.13|487.22|485.02|487.33|485.13|487.22|485.02|0
1644407130000|2022-02-09 11:45:30|487.44|485.24|487.44|485.24|487.44|485.24|487.44|485.24|0
1644407140000|2022-02-09 11:45:40|487.55|485.35|487.55|485.35|487.55|485.35|487.55|485.35|0
1644407150000|2022-02-09 11:45:50|487.44|485.24|487.55|485.35|487.55|485.35|487.44|485.24|0
1644407160000|2022-02-09 11:46:00|487.44|485.24|487.65|485.45|487.65|485.45|487.44|485.24|0
1644407170000|2022-02-09 11:46:10|487.87|485.67|487.77|485.57|487.87|485.67|487.77|485.57|0
1644407180000|2022-02-09 11:46:20|487.65|485.45|487.65|485.45|487.65|485.45|487.65|485.45|0
1644407190000|2022-02-09 11:46:30|487.87|485.67|487.87|485.67|487.87|485.67|487.87|485.67|0
1644407200000|2022-02-09 11:46:40|488.09|485.89|487.98|485.78|488.09|485.89|487.98|485.78|0
1644407220000|2022-02-09 11:47:00|488.09|485.89|487.87|485.67|488.09|485.89|487.87|485.67|0
1644407230000|2022-02-09 11:47:10|487.65|485.45|487.65|485.45|487.65|485.45|487.65|485.45|0
1644407240000|2022-02-09 11:47:20|487.77|485.57|487.87|485.67|487.87|485.67|487.77|485.57|0
1644407250000|2022-02-09 11:47:30|488.09|485.89|487.87|485.67|488.09|485.89|487.87|485.67|0
1644407260000|2022-02-09 11:47:40|487.98|485.78|487.98|485.78|487.98|485.78|487.98|485.78|0
1644407280000|2022-02-09 11:48:00|487.87|485.67|487.77|485.57|487.98|485.78|487.77|485.57|0
1644407290000|2022-02-09 11:48:10|487.65|485.45|487.44|485.24|487.65|485.45|487.44|485.24|0
1644407310000|2022-02-09 11:48:30|487.22|485.02|487.65|485.45|487.65|485.45|487.22|485.02|0
1644407320000|2022-02-09 11:48:40|488.08|485.88|487.98|485.78|488.08|485.88|487.98|485.78|0
1644407330000|2022-02-09 11:48:50|487.87|485.67|487.87|485.67|487.87|485.67|487.87|485.67|0
1644407360000|2022-02-09 11:49:20|487.77|485.57|487.87|485.67|487.87|485.67|487.77|485.57|0
1644407400000|2022-02-09 11:50:00|487.65|485.45|487.65|485.45|487.65|485.45|487.65|485.45|0
1644407410000|2022-02-09 11:50:10|487.76|485.56|487.76|485.56|487.76|485.56|487.76|485.56|0
1644407420000|2022-02-09 11:50:20|487.87|485.67|487.65|485.45|487.87|485.67|487.65|485.45|0
1644407430000|2022-02-09 11:50:30|487.87|485.67|487.87|485.67|487.87|485.67|487.87|485.67|0
1644407460000|2022-02-09 11:51:00|487.65|485.45|487.65|485.45|487.65|485.45|487.65|485.45|0
1644407480000|2022-02-09 11:51:20|487.44|485.24|487.44|485.24|487.44|485.24|487.44|485.24|0
1644407490000|2022-02-09 11:51:30|487.22|485.02|487.44|485.24|487.44|485.24|487.22|485.02|0
1644407500000|2022-02-09 11:51:40|487.33|485.13|487.55|485.35|487.65|485.45|487.33|485.13|0
1644407510000|2022-02-09 11:51:50|487.65|485.45|487.65|485.45|487.65|485.45|487.65|485.45|0
1644407530000|2022-02-09 11:52:10|487.33|485.13|487.44|485.24|487.44|485.24|487.33|485.13|0
1644407550000|2022-02-09 11:52:30|487.65|485.45|487.65|485.45|487.65|485.45|487.65|485.45|0
1644407560000|2022-02-09 11:52:40|487.44|485.24|487.44|485.24|487.55|485.35|487.44|485.24|0
1644407580000|2022-02-09 11:53:00|487.65|485.45|487.87|485.67|487.87|485.67|487.65|485.45|0
1644407590000|2022-02-09 11:53:10|488.08|485.88|487.87|485.67|488.08|485.88|487.87|485.67|0
1644407600000|2022-02-09 11:53:20|487.76|485.56|487.76|485.56|487.76|485.56|487.76|485.56|0
1644407610000|2022-02-09 11:53:30|487.65|485.45|487.65|485.45|487.65|485.45|487.65|485.45|0
1644407630000|2022-02-09 11:53:50|487.55|485.35|487.55|485.35|487.65|485.45|487.55|485.35|0
1644407640000|2022-02-09 11:54:00|487.65|485.45|487.22|485.02|487.65|485.45|487|484.8|0
1644407650000|2022-02-09 11:54:10|487.12|484.92|487.12|484.92|487.12|484.92|487.12|484.92|0
1644407660000|2022-02-09 11:54:20|487|484.8|486.79|484.59|487|484.8|486.79|484.59|0
1644407670000|2022-02-09 11:54:30|486.9|484.7|486.79|484.59|486.9|484.7|486.79|484.59|0
1644407680000|2022-02-09 11:54:40|486.9|484.7|486.57|484.37|486.9|484.7|486.57|484.37|0
1644407690000|2022-02-09 11:54:50|486.36|484.16|486.36|484.16|486.36|484.16|486.36|484.16|0
1644407700000|2022-02-09 11:55:00|486.57|484.37|487|484.8|487|484.8|486.57|484.37|0
1644407710000|2022-02-09 11:55:10|486.9|484.7|486.68|484.48|486.9|484.7|486.68|484.48|0
1644407720000|2022-02-09 11:55:20|486.57|484.37|486.57|484.37|486.57|484.37|486.57|484.37|0
1644407730000|2022-02-09 11:55:30|486.36|484.16|485.49|483.29|486.36|484.16|485.49|483.29|0
1644407740000|2022-02-09 11:55:40|485.28|483.08|485.18|482.98|485.39|483.19|485.18|482.98|0
1644407750000|2022-02-09 11:55:50|485.06|482.86|485.28|483.08|485.28|483.08|485.06|482.86|0
1644407760000|2022-02-09 11:56:00|485.49|483.29|485.61|483.41|485.61|483.41|485.49|483.29|0
1644407770000|2022-02-09 11:56:10|485.71|483.51|485.71|483.51|485.71|483.51|485.71|483.51|0
1644407780000|2022-02-09 11:56:20|485.93|483.73|485.93|483.73|485.93|483.73|485.93|483.73|0
1644407790000|2022-02-09 11:56:30|485.82|483.62|485.71|483.51|485.82|483.62|485.71|483.51|0
1644407800000|2022-02-09 11:56:40|485.49|483.29|485.28|483.08|485.49|483.29|485.28|483.08|0
1644407810000|2022-02-09 11:56:50|485.49|483.29|485.49|483.29|485.49|483.29|485.49|483.29|0
1644407820000|2022-02-09 11:57:00|485.61|483.41|485.28|483.08|485.61|483.41|485.28|483.08|0
1644407830000|2022-02-09 11:57:10|485.18|482.98|485.06|482.86|485.28|483.08|485.06|482.86|0
1644407850000|2022-02-09 11:57:30|484.85|482.65|485.49|483.29|485.49|483.29|484.85|482.65|0
1644407860000|2022-02-09 11:57:40|485.39|483.19|485.49|483.29|485.49|483.29|485.39|483.19|0
1644407870000|2022-02-09 11:57:50|485.61|483.41|485.61|483.41|485.61|483.41|485.61|483.41|0
1644407880000|2022-02-09 11:58:00|485.71|483.51|485.61|483.41|485.71|483.51|485.49|483.29|0
1644407890000|2022-02-09 11:58:10|485.28|483.08|485.49|483.29|485.49|483.29|485.28|483.08|0
1644407900000|2022-02-09 11:58:20|485.28|483.08|485.49|483.29|485.49|483.29|485.28|483.08|0
1644407910000|2022-02-09 11:58:30|485.71|483.51|485.61|483.41|485.71|483.51|485.61|483.41|0
1644407920000|2022-02-09 11:58:40|485.71|483.51|485.71|483.51|485.71|483.51|485.71|483.51|0
1644407950000|2022-02-09 11:59:10|485.61|483.41|485.61|483.41|485.61|483.41|485.49|483.29|0
1644407960000|2022-02-09 11:59:20|485.71|483.51|485.61|483.41|485.71|483.51|485.61|483.41|0
1644407970000|2022-02-09 11:59:30|485.49|483.29|485.92|483.72|485.92|483.72|485.49|483.29|0
1644407980000|2022-02-09 11:59:40|486.14|483.94|486.14|483.94|486.14|483.94|486.14|483.94|0
1644407990000|2022-02-09 11:59:50|485.92|483.72|485.92|483.72|485.92|483.72|485.92|483.72|0
1644408010000|2022-02-09 12:00:10|485.71|483.51|485.71|483.51|485.71|483.51|485.49|483.29|0
1644408020000|2022-02-09 12:00:20|485.49|483.29|485.49|483.29|485.49|483.29|485.49|483.29|0
1644408040000|2022-02-09 12:00:40|485.61|483.41|485.61|483.41|485.61|483.41|485.61|483.41|0
1644408050000|2022-02-09 12:00:50|485.49|483.29|485.28|483.08|485.71|483.51|485.28|483.08|0
1644408060000|2022-02-09 12:01:00|485.49|483.29|485.49|483.29|485.49|483.29|485.49|483.29|0
1644408070000|2022-02-09 12:01:10|485.39|483.19|485.49|483.29|485.49|483.29|485.39|483.19|0
1644408090000|2022-02-09 12:01:30|485.71|483.51|485.71|483.51|485.71|483.51|485.71|483.51|0
1644408100000|2022-02-09 12:01:40|485.92|483.72|485.92|483.72|485.92|483.72|485.71|483.51|0
1644408110000|2022-02-09 12:01:50|485.71|483.51|485.71|483.51|485.71|483.51|485.71|483.51|0
1644408130000|2022-02-09 12:02:10|485.82|483.62|485.92|483.72|485.92|483.72|485.71|483.51|0
1644408140000|2022-02-09 12:02:20|486.14|483.94|486.14|483.94|486.14|483.94|486.14|483.94|0
1644408150000|2022-02-09 12:02:30|485.92|483.72|486.14|483.94|486.14|483.94|485.92|483.72|0
1644408160000|2022-02-09 12:02:40|485.92|483.72|485.92|483.72|485.92|483.72|485.92|483.72|0
1644408170000|2022-02-09 12:02:50|485.71|483.51|485.92|483.72|485.92|483.72|485.71|483.51|0
1644408180000|2022-02-09 12:03:00|486.14|483.94|486.14|483.94|486.14|483.94|486.14|483.94|0
1644408200000|2022-02-09 12:03:20|486.35|484.15|486.35|484.15|486.35|484.15|486.35|484.15|0
1644408210000|2022-02-09 12:03:30|486.47|484.27|486.47|484.27|486.57|484.37|486.47|484.27|0
1644408220000|2022-02-09 12:03:40|486.57|484.37|486.47|484.27|486.57|484.37|486.47|484.27|0
1644408230000|2022-02-09 12:03:50|486.35|484.15|486.14|483.94|486.35|484.15|486.14|483.94|0
1644408240000|2022-02-09 12:04:00|485.92|483.72|485.82|483.62|485.92|483.72|485.82|483.62|0
1644408250000|2022-02-09 12:04:10|485.71|483.51|485.06|482.86|485.71|483.51|485.06|482.86|0
1644408260000|2022-02-09 12:04:20|485.28|483.08|483.55|481.35|485.28|483.08|483.55|481.35|0
1644408270000|2022-02-09 12:04:30|483.77|481.57|483.77|481.57|483.77|481.57|483.77|481.57|0
1644408280000|2022-02-09 12:04:40|483.98|481.78|483.98|481.78|484.2|482|483.98|481.78|0
1644408290000|2022-02-09 12:04:50|484.2|482|484.2|482|484.2|482|483.98|481.78|0
1644408300000|2022-02-09 12:05:00|484.41|482.21|484.41|482.21|484.41|482.21|484.41|482.21|0
1644408310000|2022-02-09 12:05:10|484.63|482.43|484.63|482.43|484.63|482.43|484.63|482.43|0
1644408320000|2022-02-09 12:05:20|484.41|482.21|484.41|482.21|484.63|482.43|484.41|482.21|0
1644408330000|2022-02-09 12:05:30|484.2|482|484.2|482|484.2|482|484.1|481.9|0
1644408340000|2022-02-09 12:05:40|484.41|482.21|484.41|482.21|484.41|482.21|484.41|482.21|0
1644408350000|2022-02-09 12:05:50|484.63|482.43|484.41|482.21|484.63|482.43|484.41|482.21|0
1644408360000|2022-02-09 12:06:00|483.98|481.78|484.2|482|484.2|482|483.98|481.78|0
1644408370000|2022-02-09 12:06:10|483.98|481.78|484.2|482|484.2|482|483.98|481.78|0
1644408380000|2022-02-09 12:06:20|484.41|482.21|484.31|482.11|484.41|482.21|484.31|482.11|0
1644408390000|2022-02-09 12:06:30|484.2|482|483.98|481.78|484.2|482|483.98|481.78|0
1644408400000|2022-02-09 12:06:40|484.2|482|484.31|482.11|484.31|482.11|484.2|482|0
1644408410000|2022-02-09 12:06:50|484.41|482.21|484.41|482.21|484.41|482.21|484.2|482|0
1644408440000|2022-02-09 12:07:20|484.63|482.43|484.41|482.21|484.63|482.43|484.41|482.21|0
1644408450000|2022-02-09 12:07:30|484.2|482|484.2|482|484.2|482|484.2|482|0
1644408460000|2022-02-09 12:07:40|483.98|481.78|483.77|481.57|483.98|481.78|483.77|481.57|0
1644408470000|2022-02-09 12:07:50|483.98|481.78|483.77|481.57|483.98|481.78|483.77|481.57|0
1644408480000|2022-02-09 12:08:00|483.98|481.78|483.98|481.78|483.98|481.78|483.98|481.78|0
1644408490000|2022-02-09 12:08:10|484.2|482|484.2|482|484.2|482|484.2|482|0
1644408500000|2022-02-09 12:08:20|484.41|482.21|484.41|482.21|484.41|482.21|484.41|482.21|0
1644408510000|2022-02-09 12:08:30|484.2|482|484.41|482.21|484.41|482.21|484.2|482|0
1644408520000|2022-02-09 12:08:40|484.2|482|484.2|482|484.41|482.21|484.1|481.9|0
1644408530000|2022-02-09 12:08:50|484.1|481.9|483.98|481.78|484.1|481.9|483.98|481.78|0
1644408540000|2022-02-09 12:09:00|484.2|482|484.1|481.9|484.2|482|484.1|481.9|0
1644408550000|2022-02-09 12:09:10|483.77|481.57|483.34|481.14|483.77|481.57|483.34|481.14|0
1644408560000|2022-02-09 12:09:20|483.55|481.35|483.34|481.14|483.55|481.35|483.34|481.14|0
1644408570000|2022-02-09 12:09:30|483.23|481.03|483.23|481.03|483.23|481.03|483.23|481.03|0
1644408580000|2022-02-09 12:09:40|483.12|480.92|483.02|480.82|483.12|480.92|482.91|480.71|0
1644408590000|2022-02-09 12:09:50|482.91|480.71|482.91|480.71|482.91|480.71|482.91|480.71|0
1644408600000|2022-02-09 12:10:00|482.69|480.49|482.48|480.28|482.69|480.49|482.48|480.28|0
1644408610000|2022-02-09 12:10:10|482.26|480.06|482.48|480.28|482.48|480.28|482.26|480.06|0
1644408620000|2022-02-09 12:10:20|482.37|480.17|482.26|480.06|482.37|480.17|482.16|479.96|0
1644408630000|2022-02-09 12:10:30|482.05|479.85|481.73|479.53|482.05|479.85|481.51|479.31|0
1644408640000|2022-02-09 12:10:40|481.62|479.42|481.4|479.2|481.62|479.42|481.4|479.2|0
1644408650000|2022-02-09 12:10:50|481.19|478.99|481.19|478.99|481.19|478.99|481.19|478.99|0
1644408660000|2022-02-09 12:11:00|480.97|478.77|480.97|478.77|481.19|478.99|480.97|478.77|0
1644408670000|2022-02-09 12:11:10|481.19|478.99|481.19|478.99|481.4|479.2|481.19|478.99|0
1644408680000|2022-02-09 12:11:20|481.3|479.1|481.19|478.99|481.3|479.1|481.08|478.88|0
1644408690000|2022-02-09 12:11:30|481.4|479.2|481.4|479.2|481.4|479.2|481.4|479.2|0
1644408700000|2022-02-09 12:11:40|481.62|479.42|481.62|479.42|481.62|479.42|481.62|479.42|0
1644408710000|2022-02-09 12:11:50|481.83|479.63|481.83|479.63|481.83|479.63|481.83|479.63|0
1644408720000|2022-02-09 12:12:00|482.05|479.85|482.05|479.85|482.05|479.85|481.83|479.63|0
1644408730000|2022-02-09 12:12:10|481.83|479.63|481.73|479.53|481.83|479.63|481.73|479.53|0
1644408740000|2022-02-09 12:12:20|481.83|479.63|481.83|479.63|481.83|479.63|481.83|479.63|0
1644408750000|2022-02-09 12:12:30|482.26|480.06|482.05|479.85|482.26|480.06|481.83|479.63|0
1644408760000|2022-02-09 12:12:40|482.16|479.96|482.16|479.96|482.16|479.96|482.16|479.96|0
1644408770000|2022-02-09 12:12:50|482.26|480.06|482.05|479.85|482.37|480.17|482.05|479.85|0
1644408780000|2022-02-09 12:13:00|482.26|480.06|482.26|480.06|482.26|480.06|482.16|479.96|0
1644408790000|2022-02-09 12:13:10|482.05|479.85|482.05|479.85|482.05|479.85|482.05|479.85|0
1644408800000|2022-02-09 12:13:20|481.83|479.63|481.83|479.63|481.83|479.63|481.83|479.63|0
1644408810000|2022-02-09 12:13:30|482.05|479.85|482.05|479.85|482.05|479.85|482.05|479.85|0
1644408820000|2022-02-09 12:13:40|481.83|479.63|482.05|479.85|482.05|479.85|481.83|479.63|0
1644408840000|2022-02-09 12:14:00|482.26|480.06|482.05|479.85|482.48|480.28|482.05|479.85|0
1644408890000|2022-02-09 12:14:50|482.26|480.06|482.26|480.06|482.26|480.06|482.26|480.06|0
1644408920000|2022-02-09 12:15:20|482.48|480.28|482.26|480.06|482.48|480.28|482.26|480.06|0
1644408930000|2022-02-09 12:15:30|482.48|480.28|482.69|480.49|482.69|480.49|482.48|480.28|0
1644408940000|2022-02-09 12:15:40|482.91|480.71|483.34|481.14|483.34|481.14|482.91|480.71|0
1644408950000|2022-02-09 12:15:50|483.12|480.92|483.12|480.92|483.34|481.14|483.12|480.92|0
1644408960000|2022-02-09 12:16:00|483.34|481.14|483.55|481.35|483.55|481.35|483.34|481.14|0
1644408980000|2022-02-09 12:16:20|483.34|481.14|483.34|481.14|483.34|481.14|483.34|481.14|0
1644408990000|2022-02-09 12:16:30|483.12|480.92|483.12|480.92|483.12|480.92|483.12|480.92|0
1644409000000|2022-02-09 12:16:40|482.91|480.71|482.91|480.71|482.91|480.71|482.91|480.71|0
1644409010000|2022-02-09 12:16:50|483.12|480.92|483.12|480.92|483.12|480.92|482.91|480.71|0
1644409030000|2022-02-09 12:17:10|483.02|480.82|482.91|480.71|483.02|480.82|482.91|480.71|0
1644409040000|2022-02-09 12:17:20|483.12|480.92|483.12|480.92|483.12|480.92|483.12|480.92|0
1644409050000|2022-02-09 12:17:30|482.91|480.71|482.69|480.49|482.91|480.71|482.69|480.49|0
1644409060000|2022-02-09 12:17:40|482.91|480.71|482.69|480.49|482.91|480.71|482.69|480.49|0
1644409080000|2022-02-09 12:18:00|482.48|480.28|482.48|480.28|482.48|480.28|482.48|480.28|0
1644409090000|2022-02-09 12:18:10|482.37|480.17|482.26|480.06|482.37|480.17|482.26|480.06|0
1644409100000|2022-02-09 12:18:20|482.48|480.28|482.37|480.17|482.48|480.28|482.37|480.17|0
1644409110000|2022-02-09 12:18:30|482.26|480.06|482.16|479.96|482.26|480.06|482.16|479.96|0
1644409120000|2022-02-09 12:18:40|482.05|479.85|482.26|480.06|482.26|480.06|482.05|479.85|0
1644409130000|2022-02-09 12:18:50|482.16|479.96|482.16|479.96|482.26|480.06|482.16|479.96|0
1644409140000|2022-02-09 12:19:00|482.26|480.06|482.26|480.06|482.26|480.06|482.05|479.85|0
1644409150000|2022-02-09 12:19:10|482.69|480.49|482.47|480.27|482.69|480.49|482.47|480.27|0
1644409170000|2022-02-09 12:19:30|482.69|480.49|482.69|480.49|482.69|480.49|482.69|480.49|0
1644409180000|2022-02-09 12:19:40|482.47|480.27|482.8|480.6|482.8|480.6|482.47|480.27|0
1644409190000|2022-02-09 12:19:50|483.12|480.92|483.12|480.92|483.12|480.92|483.12|480.92|0
1644409200000|2022-02-09 12:20:00|483.34|481.14|483.34|481.14|483.34|481.14|483.34|481.14|0
1644409210000|2022-02-09 12:20:10|483.55|481.35|483.55|481.35|483.55|481.35|483.55|481.35|0
1644409220000|2022-02-09 12:20:20|483.66|481.46|483.77|481.57|483.77|481.57|483.55|481.35|0
1644409230000|2022-02-09 12:20:30|483.66|481.46|483.77|481.57|483.77|481.57|483.66|481.46|0
1644409240000|2022-02-09 12:20:40|483.88|481.68|483.98|481.78|483.98|481.78|483.77|481.57|0
1644409250000|2022-02-09 12:20:50|483.77|481.57|483.98|481.78|483.98|481.78|483.77|481.57|0
1644409260000|2022-02-09 12:21:00|483.77|481.57|483.55|481.35|483.77|481.57|483.33|481.13|0
1644409270000|2022-02-09 12:21:10|483.33|481.13|483.55|481.35|483.55|481.35|483.33|481.13|0
1644409280000|2022-02-09 12:21:20|483.77|481.57|483.77|481.57|483.77|481.57|483.77|481.57|0
1644409290000|2022-02-09 12:21:30|483.66|481.46|483.77|481.57|483.77|481.57|483.66|481.46|0
1644409300000|2022-02-09 12:21:40|483.88|481.68|483.77|481.57|483.88|481.68|483.77|481.57|0
1644409320000|2022-02-09 12:22:00|483.66|481.46|483.55|481.35|483.66|481.46|483.55|481.35|0
1644409330000|2022-02-09 12:22:10|483.77|481.57|483.55|481.35|483.77|481.57|483.33|481.13|0
1644409340000|2022-02-09 12:22:20|483.45|481.25|483.33|481.13|483.45|481.25|483.33|481.13|0
1644409350000|2022-02-09 12:22:30|483.55|481.35|483.77|481.57|483.77|481.57|483.55|481.35|0
1644409360000|2022-02-09 12:22:40|483.76|481.56|483.55|481.35|483.76|481.56|483.55|481.35|0
1644409370000|2022-02-09 12:22:50|483.76|481.56|483.76|481.56|483.76|481.56|483.76|481.56|0
1644409380000|2022-02-09 12:23:00|483.55|481.35|483.33|481.13|483.76|481.56|483.33|481.13|0
1644409390000|2022-02-09 12:23:10|483.45|481.25|483.45|481.25|483.55|481.35|483.45|481.25|0
1644409400000|2022-02-09 12:23:20|483.12|480.92|483.33|481.13|483.33|481.13|483.12|480.92|0
1644409410000|2022-02-09 12:23:30|483.12|480.92|482.9|480.7|483.12|480.92|482.9|480.7|0
1644409430000|2022-02-09 12:23:50|482.8|480.6|482.9|480.7|482.9|480.7|482.69|480.49|0
1644409440000|2022-02-09 12:24:00|483.12|480.92|482.9|480.7|483.12|480.92|482.9|480.7|0
1644409450000|2022-02-09 12:24:10|483.12|480.92|483.12|480.92|483.12|480.92|483.12|480.92|0
1644409470000|2022-02-09 12:24:30|483.23|481.03|483.23|481.03|483.23|481.03|483.23|481.03|0
1644409480000|2022-02-09 12:24:40|483.33|481.13|483.33|481.13|483.33|481.13|483.33|481.13|0
1644409520000|2022-02-09 12:25:20|483.55|481.35|483.55|481.35|483.55|481.35|483.55|481.35|0
1644409530000|2022-02-09 12:25:30|483.76|481.56|483.76|481.56|483.76|481.56|483.76|481.56|0
1644409540000|2022-02-09 12:25:40|483.55|481.35|483.55|481.35|483.55|481.35|483.55|481.35|0
1644409550000|2022-02-09 12:25:50|483.33|481.13|483.33|481.13|483.33|481.13|483.33|481.13|0
1644409560000|2022-02-09 12:26:00|483.45|481.25|483.55|481.35|483.55|481.35|483.45|481.25|0
1644409570000|2022-02-09 12:26:10|483.33|481.13|483.33|481.13|483.33|481.13|483.33|481.13|0
1644409590000|2022-02-09 12:26:30|483.55|481.35|483.33|481.13|483.55|481.35|483.33|481.13|0
1644409600000|2022-02-09 12:26:40|483.12|480.92|482.9|480.7|483.12|480.92|482.9|480.7|0
1644409610000|2022-02-09 12:26:50|483.12|480.92|482.9|480.7|483.12|480.92|482.9|480.7|0
1644409630000|2022-02-09 12:27:10|483.02|480.82|483.02|480.82|483.02|480.82|482.9|480.7|0
1644409640000|2022-02-09 12:27:20|483.12|480.92|483.12|480.92|483.12|480.92|483.12|480.92|0
1644409650000|2022-02-09 12:27:30|483.33|481.13|483.55|481.35|483.55|481.35|483.33|481.13|0
1644409660000|2022-02-09 12:27:40|483.33|481.13|483.33|481.13|483.33|481.13|483.33|481.13|0
1644409670000|2022-02-09 12:27:50|483.12|480.92|483.12|480.92|483.12|480.92|483.12|480.92|0
1644409690000|2022-02-09 12:28:10|482.9|480.7|482.9|480.7|482.9|480.7|482.69|480.49|0
1644409700000|2022-02-09 12:28:20|482.47|480.27|482.47|480.27|482.47|480.27|482.47|480.27|0
1644409710000|2022-02-09 12:28:30|482.9|480.7|482.9|480.7|482.9|480.7|482.9|480.7|0
1644409720000|2022-02-09 12:28:40|483.12|480.92|483.12|480.92|483.12|480.92|483.12|480.92|0
1644409730000|2022-02-09 12:28:50|483.33|481.13|483.33|481.13|483.33|481.13|483.12|480.92|0
1644409740000|2022-02-09 12:29:00|483.23|481.03|483.33|481.13|483.33|481.13|483.23|481.03|0
1644409750000|2022-02-09 12:29:10|483.55|481.35|483.66|481.46|483.66|481.46|483.55|481.35|0
1644409760000|2022-02-09 12:29:20|483.55|481.35|483.55|481.35|483.55|481.35|483.55|481.35|0
1644409770000|2022-02-09 12:29:30|483.76|481.56|483.76|481.56|483.76|481.56|483.76|481.56|0
1644409780000|2022-02-09 12:29:40|483.66|481.46|483.66|481.46|483.66|481.46|483.66|481.46|0
1644409790000|2022-02-09 12:29:50|483.55|481.35|483.55|481.35|483.55|481.35|483.55|481.35|0
1644409800000|2022-02-09 12:30:00|483.33|481.13|483.33|481.13|483.33|481.13|483.33|481.13|0
1644409810000|2022-02-09 12:30:10|483.55|481.35|483.55|481.35|483.55|481.35|483.55|481.35|0
1644409820000|2022-02-09 12:30:20|483.33|481.13|483.55|481.35|483.55|481.35|483.33|481.13|0
1644409850000|2022-02-09 12:30:50|483.76|481.56|483.76|481.56|483.76|481.56|483.76|481.56|0
1644409860000|2022-02-09 12:31:00|483.98|481.78|484.19|481.99|484.19|481.99|483.98|481.78|0
1644409870000|2022-02-09 12:31:10|483.98|481.78|483.33|481.13|483.98|481.78|483.33|481.13|0
1644409880000|2022-02-09 12:31:20|483.76|481.56|483.76|481.56|483.76|481.56|483.76|481.56|0
1644409890000|2022-02-09 12:31:30|483.87|481.67|483.98|481.78|483.98|481.78|483.87|481.67|0
1644409900000|2022-02-09 12:31:40|483.76|481.56|483.76|481.56|483.98|481.78|483.76|481.56|0
1644409920000|2022-02-09 12:32:00|483.66|481.46|483.76|481.56|483.98|481.78|483.66|481.46|0
1644409940000|2022-02-09 12:32:20|483.55|481.35|483.55|481.35|483.66|481.46|483.55|481.35|0
1644409950000|2022-02-09 12:32:30|483.76|481.56|483.76|481.56|483.76|481.56|483.76|481.56|0
1644409960000|2022-02-09 12:32:40|484.19|481.99|483.98|481.78|484.19|481.99|483.98|481.78|0
1644409970000|2022-02-09 12:32:50|484.19|481.99|484.19|481.99|484.19|481.99|484.19|481.99|0
1644409990000|2022-02-09 12:33:10|484.41|482.21|483.98|481.78|484.41|482.21|483.98|481.78|0
1644410010000|2022-02-09 12:33:30|484.09|481.89|484.19|481.99|484.19|481.99|484.09|481.89|0
1644410030000|2022-02-09 12:33:50|483.98|481.78|483.98|481.78|483.98|481.78|483.98|481.78|0
1644410040000|2022-02-09 12:34:00|483.76|481.56|483.76|481.56|483.76|481.56|483.76|481.56|0
1644410060000|2022-02-09 12:34:20|483.55|481.35|483.76|481.56|483.76|481.56|483.55|481.35|0
1644410070000|2022-02-09 12:34:30|483.98|481.78|484.19|481.99|484.19|481.99|483.98|481.78|0
1644410080000|2022-02-09 12:34:40|483.98|481.78|483.98|481.78|483.98|481.78|483.98|481.78|0
1644410090000|2022-02-09 12:34:50|484.09|481.89|484.09|481.89|484.09|481.89|484.09|481.89|0
1644410100000|2022-02-09 12:35:00|483.98|481.78|483.87|481.67|483.98|481.78|483.87|481.67|0
1644410110000|2022-02-09 12:35:10|483.66|481.46|483.66|481.46|483.76|481.56|483.66|481.46|0
1644410120000|2022-02-09 12:35:20|483.76|481.56|483.55|481.35|483.76|481.56|483.55|481.35|0
1644410130000|2022-02-09 12:35:30|483.76|481.56|483.66|481.46|483.76|481.56|483.66|481.46|0
1644410140000|2022-02-09 12:35:40|483.76|481.56|483.76|481.56|483.76|481.56|483.76|481.56|0
1644410150000|2022-02-09 12:35:50|483.98|481.78|483.98|481.78|483.98|481.78|483.98|481.78|0
1644410160000|2022-02-09 12:36:00|483.76|481.56|483.76|481.56|483.87|481.67|483.76|481.56|0
1644410170000|2022-02-09 12:36:10|483.87|481.67|483.98|481.78|483.98|481.78|483.87|481.67|0
1644410180000|2022-02-09 12:36:20|484.19|481.99|484.19|481.99|484.19|481.99|484.19|481.99|0
1644410190000|2022-02-09 12:36:30|484.41|482.21|484.41|482.21|484.41|482.21|484.41|482.21|0
1644410200000|2022-02-09 12:36:40|484.62|482.42|484.62|482.42|484.62|482.42|484.62|482.42|0
1644410210000|2022-02-09 12:36:50|484.84|482.64|484.84|482.64|484.84|482.64|484.84|482.64|0
1644410220000|2022-02-09 12:37:00|484.73|482.53|485.27|483.07|485.27|483.07|484.62|482.42|0
1644410230000|2022-02-09 12:37:10|485.05|482.85|484.84|482.64|485.05|482.85|484.84|482.64|0
1644410250000|2022-02-09 12:37:30|485.05|482.85|485.27|483.07|485.27|483.07|485.05|482.85|0
1644410260000|2022-02-09 12:37:40|485.38|483.18|485.38|483.18|485.38|483.18|485.38|483.18|0
1644410270000|2022-02-09 12:37:50|485.27|483.07|485.27|483.07|485.27|483.07|485.27|483.07|0
1644410280000|2022-02-09 12:38:00|485.38|483.18|485.48|483.28|485.48|483.28|485.27|483.07|0
1644410290000|2022-02-09 12:38:10|485.27|483.07|485.7|483.5|485.7|483.5|485.27|483.07|0
1644410300000|2022-02-09 12:38:20|485.92|483.72|485.92|483.72|485.92|483.72|485.92|483.72|0
1644410310000|2022-02-09 12:38:30|485.7|483.5|485.7|483.5|485.7|483.5|485.7|483.5|0
1644410330000|2022-02-09 12:38:50|485.81|483.61|485.7|483.5|485.81|483.61|485.7|483.5|0
1644410340000|2022-02-09 12:39:00|485.48|483.28|485.48|483.28|485.48|483.28|485.48|483.28|0
1644410350000|2022-02-09 12:39:10|485.27|483.07|485.48|483.28|485.48|483.28|485.27|483.07|0
1644410390000|2022-02-09 12:39:50|485.27|483.07|485.27|483.07|485.27|483.07|485.27|483.07|0
1644410410000|2022-02-09 12:40:10|485.38|483.18|485.05|482.85|485.38|483.18|485.05|482.85|0
1644410420000|2022-02-09 12:40:20|484.95|482.75|484.95|482.75|485.05|482.85|484.84|482.64|0
1644410430000|2022-02-09 12:40:30|484.84|482.64|484.62|482.42|484.84|482.64|484.62|482.42|0
1644410440000|2022-02-09 12:40:40|484.84|482.64|484.84|482.64|484.84|482.64|484.84|482.64|0
1644410450000|2022-02-09 12:40:50|484.62|482.42|484.62|482.42|484.62|482.42|484.62|482.42|0
1644410460000|2022-02-09 12:41:00|484.84|482.64|484.84|482.64|484.84|482.64|484.84|482.64|0
1644410470000|2022-02-09 12:41:10|484.73|482.53|484.73|482.53|484.73|482.53|484.73|482.53|0
1644410480000|2022-02-09 12:41:20|484.84|482.64|484.62|482.42|484.84|482.64|484.62|482.42|0
1644410490000|2022-02-09 12:41:30|484.73|482.53|484.62|482.42|484.73|482.53|484.62|482.42|0
1644410500000|2022-02-09 12:41:40|484.41|482.21|484.41|482.21|484.41|482.21|484.41|482.21|0
1644410510000|2022-02-09 12:41:50|484.62|482.42|484.41|482.21|484.62|482.42|484.41|482.21|0
1644410520000|2022-02-09 12:42:00|484.62|482.42|484.62|482.42|484.62|482.42|484.62|482.42|0
1644410530000|2022-02-09 12:42:10|484.41|482.21|484.62|482.42|484.62|482.42|484.41|482.21|0
1644410560000|2022-02-09 12:42:40|485.05|482.85|484.84|482.64|485.05|482.85|484.84|482.64|0
1644410580000|2022-02-09 12:43:00|484.62|482.42|484.62|482.42|484.62|482.42|484.62|482.42|0
1644410600000|2022-02-09 12:43:20|484.41|482.21|484.62|482.42|484.62|482.42|484.41|482.21|0
1644410610000|2022-02-09 12:43:30|484.41|482.21|484.62|482.42|484.62|482.42|484.41|482.21|0
1644410620000|2022-02-09 12:43:40|484.41|482.21|484.41|482.21|484.41|482.21|484.41|482.21|0
1644410630000|2022-02-09 12:43:50|484.62|482.42|484.62|482.42|484.62|482.42|484.62|482.42|0
1644410640000|2022-02-09 12:44:00|484.41|482.21|484.41|482.21|484.41|482.21|484.41|482.21|0
1644410650000|2022-02-09 12:44:10|484.19|481.99|484.41|482.21|484.41|482.21|484.19|481.99|0
1644410660000|2022-02-09 12:44:20|484.3|482.1|484.3|482.1|484.3|482.1|484.3|482.1|0
1644410670000|2022-02-09 12:44:30|484.41|482.21|484.41|482.21|484.41|482.21|484.41|482.21|0
1644410680000|2022-02-09 12:44:40|484.19|481.99|484.19|481.99|484.19|481.99|484.19|481.99|0
1644410690000|2022-02-09 12:44:50|483.76|481.56|483.76|481.56|483.76|481.56|483.76|481.56|0
1644410700000|2022-02-09 12:45:00|484.09|481.89|483.98|481.78|484.19|481.99|483.98|481.78|0
1644410710000|2022-02-09 12:45:10|483.76|481.56|483.76|481.56|483.98|481.78|483.76|481.56|0
1644410720000|2022-02-09 12:45:20|483.54|481.34|483.33|481.13|483.54|481.34|483.33|481.13|0
1644410730000|2022-02-09 12:45:30|483.54|481.34|483.54|481.34|483.54|481.34|483.54|481.34|0
1644410740000|2022-02-09 12:45:40|483.33|481.13|483.11|480.91|483.33|481.13|483.11|480.91|0
1644410750000|2022-02-09 12:45:50|483.33|481.13|483.11|480.91|483.33|481.13|483.11|480.91|0
1644410760000|2022-02-09 12:46:00|483.33|481.13|483.11|480.91|483.33|481.13|483.11|480.91|0
1644410770000|2022-02-09 12:46:10|483.33|481.13|483.11|480.91|483.33|481.13|483.11|480.91|0
1644410790000|2022-02-09 12:46:30|483.33|481.13|483.33|481.13|483.33|481.13|483.33|481.13|0
1644410800000|2022-02-09 12:46:40|483.11|480.91|483.11|480.91|483.11|480.91|483.11|480.91|0
1644410820000|2022-02-09 12:47:00|483.23|481.03|483.33|481.13|483.33|481.13|483.23|481.03|0
1644410830000|2022-02-09 12:47:10|483.11|480.91|483.01|480.81|483.11|480.91|483.01|480.81|0
1644410840000|2022-02-09 12:47:20|482.9|480.7|482.9|480.7|482.9|480.7|482.9|480.7|0
1644410850000|2022-02-09 12:47:30|482.68|480.48|482.68|480.48|482.68|480.48|482.68|480.48|0
1644410860000|2022-02-09 12:47:40|482.9|480.7|482.9|480.7|482.9|480.7|482.9|480.7|0
1644410890000|2022-02-09 12:48:10|483.01|480.81|483.11|480.91|483.11|480.91|483.01|480.81|0
1644410900000|2022-02-09 12:48:20|483.01|480.81|482.68|480.48|483.01|480.81|482.68|480.48|0
1644410910000|2022-02-09 12:48:30|482.47|480.27|482.47|480.27|482.47|480.27|482.47|480.27|0
1644410940000|2022-02-09 12:49:00|482.68|480.48|482.68|480.48|482.68|480.48|482.68|480.48|0
1644410950000|2022-02-09 12:49:10|482.79|480.59|482.79|480.59|482.79|480.59|482.79|480.59|0
1644410960000|2022-02-09 12:49:20|482.9|480.7|482.9|480.7|482.9|480.7|482.68|480.48|0
1644411000000|2022-02-09 12:50:00|483.11|480.91|483.11|480.91|483.11|480.91|483.11|480.91|0
1644411010000|2022-02-09 12:50:10|482.9|480.7|482.9|480.7|482.9|480.7|482.9|480.7|0
1644411020000|2022-02-09 12:50:20|483.11|480.91|483.11|480.91|483.11|480.91|483.11|480.91|0
1644411030000|2022-02-09 12:50:30|483.01|480.81|483.11|480.91|483.11|480.91|483.01|480.81|0
1644411040000|2022-02-09 12:50:40|482.9|480.7|483.11|480.91|483.11|480.91|482.9|480.7|0
1644411050000|2022-02-09 12:50:50|483.33|481.13|483.33|481.13|483.33|481.13|483.33|481.13|0
1644411060000|2022-02-09 12:51:00|483.11|480.91|483.11|480.91|483.11|480.91|483.11|480.91|0
1644411070000|2022-02-09 12:51:10|482.9|480.7|482.9|480.7|482.9|480.7|482.9|480.7|0
1644411110000|2022-02-09 12:51:50|483.11|480.91|483.11|480.91|483.11|480.91|483.11|480.91|0
1644411120000|2022-02-09 12:52:00|482.9|480.7|483.11|480.91|483.11|480.91|482.9|480.7|0
1644411130000|2022-02-09 12:52:10|483.54|481.34|483.54|481.34|483.54|481.34|483.54|481.34|0
1644411140000|2022-02-09 12:52:20|483.33|481.13|483.33|481.13|483.33|481.13|483.33|481.13|0
1644411160000|2022-02-09 12:52:40|483.11|480.91|483.11|480.91|483.11|480.91|483.11|480.91|0
1644411170000|2022-02-09 12:52:50|483.33|481.13|483.33|481.13|483.33|481.13|483.33|481.13|0
1644411180000|2022-02-09 12:53:00|483.22|481.02|483.11|480.91|483.22|481.02|483.11|480.91|0
1644411210000|2022-02-09 12:53:30|482.47|480.27|482.47|480.27|482.47|480.27|482.47|480.27|0
1644411220000|2022-02-09 12:53:40|482.25|480.05|482.25|480.05|482.25|480.05|482.25|480.05|0
1644411230000|2022-02-09 12:53:50|482.36|480.16|482.47|480.27|482.47|480.27|482.25|480.05|0
1644411240000|2022-02-09 12:54:00|482.25|480.05|482.47|480.27|482.47|480.27|482.25|480.05|0
1644411250000|2022-02-09 12:54:10|482.36|480.16|482.47|480.27|482.47|480.27|482.36|480.16|0
1644411270000|2022-02-09 12:54:30|482.68|480.48|482.47|480.27|482.68|480.48|482.47|480.27|0
1644411280000|2022-02-09 12:54:40|482.68|480.48|482.9|480.7|482.9|480.7|482.68|480.48|0
1644411290000|2022-02-09 12:54:50|482.68|480.48|482.68|480.48|482.68|480.48|482.68|480.48|0
1644411300000|2022-02-09 12:55:00|482.9|480.7|482.68|480.48|482.9|480.7|482.68|480.48|0
1644411310000|2022-02-09 12:55:10|482.47|480.27|482.47|480.27|482.47|480.27|482.47|480.27|0
1644411360000|2022-02-09 12:56:00|482.25|480.05|482.25|480.05|482.25|480.05|482.25|480.05|0
1644411370000|2022-02-09 12:56:10|482.47|480.27|482.25|480.05|482.47|480.27|482.25|480.05|0
1644411380000|2022-02-09 12:56:20|482.04|479.84|482.04|479.84|482.04|479.84|482.04|479.84|0
1644411400000|2022-02-09 12:56:40|482.25|480.05|482.36|480.16|482.36|480.16|482.25|480.05|0
1644411410000|2022-02-09 12:56:50|482.25|480.05|482.15|479.95|482.25|480.05|482.15|479.95|0
1644411420000|2022-02-09 12:57:00|481.82|479.62|481.82|479.62|481.82|479.62|481.82|479.62|0
1644411470000|2022-02-09 12:57:50|481.61|479.41|481.18|478.98|481.61|479.41|481.18|478.98|0
1644411480000|2022-02-09 12:58:00|480.86|478.66|480.75|478.55|480.86|478.66|480.75|478.55|0
1644411490000|2022-02-09 12:58:10|480.96|478.76|481.18|478.98|481.18|478.98|480.96|478.76|0
1644411500000|2022-02-09 12:58:20|481.39|479.19|481.61|479.41|481.61|479.41|481.18|478.98|0
1644411510000|2022-02-09 12:58:30|481.82|479.62|481.82|479.62|481.82|479.62|481.61|479.41|0
1644411520000|2022-02-09 12:58:40|482.04|479.84|481.82|479.62|482.04|479.84|481.82|479.62|0
1644411530000|2022-02-09 12:58:50|482.04|479.84|482.04|479.84|482.04|479.84|482.04|479.84|0
1644411540000|2022-02-09 12:59:00|482.25|480.05|482.25|480.05|482.25|480.05|482.25|480.05|0
1644411550000|2022-02-09 12:59:10|482.47|480.27|482.25|480.05|482.47|480.27|482.25|480.05|0
1644411560000|2022-02-09 12:59:20|482.36|480.16|482.58|480.38|482.58|480.38|482.36|480.16|0
1644411570000|2022-02-09 12:59:30|482.47|480.27|482.58|480.38|482.58|480.38|482.47|480.27|0
1644411580000|2022-02-09 12:59:40|482.47|480.27|482.47|480.27|482.58|480.38|482.47|480.27|0
1644411590000|2022-02-09 12:59:50|482.58|480.38|482.25|480.05|482.58|480.38|482.25|480.05|0
1644411600000|2022-02-09 13:00:00|482.15|479.95|481.82|479.62|482.15|479.95|481.82|479.62|0
1644411610000|2022-02-09 13:00:10|482.04|479.84|482.04|479.84|482.04|479.84|482.04|479.84|0
1644411620000|2022-02-09 13:00:20|481.82|479.62|481.82|479.62|481.82|479.62|481.39|479.19|0
1644411630000|2022-02-09 13:00:30|482.04|479.84|482.04|479.84|482.04|479.84|482.04|479.84|0
1644411650000|2022-02-09 13:00:50|483.97|481.77|483.97|481.77|483.97|481.77|483.97|481.77|0
1644411660000|2022-02-09 13:01:00|483.76|481.56|483.76|481.56|483.76|481.56|483.54|481.34|0
1644411670000|2022-02-09 13:01:10|483.54|481.34|483.11|480.91|483.54|481.34|483.11|480.91|0
1644411680000|2022-02-09 13:01:20|482.9|480.7|482.9|480.7|482.9|480.7|482.9|480.7|0
1644411690000|2022-02-09 13:01:30|483.11|480.91|483.11|480.91|483.33|481.13|483.11|480.91|0
1644411700000|2022-02-09 13:01:40|482.9|480.7|482.9|480.7|483.11|480.91|482.9|480.7|0
1644411710000|2022-02-09 13:01:50|482.68|480.48|482.68|480.48|482.68|480.48|482.68|480.48|0
1644411720000|2022-02-09 13:02:00|482.47|480.27|482.46|480.26|482.47|480.27|482.46|480.26|0
1644411730000|2022-02-09 13:02:10|482.25|480.05|482.25|480.05|482.25|480.05|482.25|480.05|0
1644411740000|2022-02-09 13:02:20|482.46|480.26|482.25|480.05|482.46|480.26|482.03|479.83|0
1644411750000|2022-02-09 13:02:30|482.03|479.83|481.82|479.62|482.03|479.83|481.82|479.62|0
1644411760000|2022-02-09 13:02:40|482.03|479.83|482.03|479.83|482.03|479.83|482.03|479.83|0
1644411770000|2022-02-09 13:02:50|481.82|479.62|481.82|479.62|481.82|479.62|481.82|479.62|0
1644411790000|2022-02-09 13:03:10|481.6|479.4|481.82|479.62|481.82|479.62|481.6|479.4|0
1644411810000|2022-02-09 13:03:30|482.03|479.83|481.6|479.4|482.03|479.83|481.6|479.4|0
1644411820000|2022-02-09 13:03:40|481.72|479.52|481.72|479.52|481.72|479.52|481.72|479.52|0
1644411830000|2022-02-09 13:03:50|481.82|479.62|481.82|479.62|481.82|479.62|481.6|479.4|0
1644411840000|2022-02-09 13:04:00|482.03|479.83|482.03|479.83|482.03|479.83|482.03|479.83|0
1644411850000|2022-02-09 13:04:10|482.46|480.26|482.25|480.05|482.46|480.26|482.25|480.05|0
1644411860000|2022-02-09 13:04:20|482.46|480.26|482.25|480.05|482.46|480.26|482.25|480.05|0
1644411870000|2022-02-09 13:04:30|482.46|480.26|482.46|480.26|482.46|480.26|482.46|480.26|0
1644411880000|2022-02-09 13:04:40|482.58|480.38|482.68|480.48|482.68|480.48|482.46|480.26|0
1644411900000|2022-02-09 13:05:00|482.89|480.69|482.89|480.69|482.89|480.69|482.68|480.48|0
1644411910000|2022-02-09 13:05:10|482.79|480.59|482.68|480.48|482.79|480.59|482.68|480.48|0
1644411920000|2022-02-09 13:05:20|482.89|480.69|482.46|480.26|482.89|480.69|482.46|480.26|0
1644411940000|2022-02-09 13:05:40|482.25|480.05|482.25|480.05|482.25|480.05|482.25|480.05|0
1644411950000|2022-02-09 13:05:50|482.15|479.95|482.25|480.05|482.25|480.05|482.15|479.95|0
1644411960000|2022-02-09 13:06:00|482.15|479.95|482.03|479.83|482.15|479.95|482.03|479.83|0
1644411970000|2022-02-09 13:06:10|482.25|480.05|482.25|480.05|482.25|480.05|482.25|480.05|0
1644411980000|2022-02-09 13:06:20|482.03|479.83|482.03|479.83|482.03|479.83|482.03|479.83|0
1644411990000|2022-02-09 13:06:30|481.82|479.62|481.82|479.62|481.82|479.62|481.82|479.62|0
1644412010000|2022-02-09 13:06:50|481.6|479.4|481.6|479.4|481.6|479.4|481.6|479.4|0
1644412020000|2022-02-09 13:07:00|481.39|479.19|481.6|479.4|481.6|479.4|481.39|479.19|0
1644412030000|2022-02-09 13:07:10|481.39|479.19|481.39|479.19|481.39|479.19|481.39|479.19|0
1644412040000|2022-02-09 13:07:20|481.17|478.97|481.39|479.19|481.39|479.19|481.17|478.97|0
1644412050000|2022-02-09 13:07:30|481.5|479.3|481.6|479.4|481.6|479.4|481.5|479.3|0
1644412060000|2022-02-09 13:07:40|481.39|479.19|481.17|478.97|481.39|479.19|481.17|478.97|0
1644412070000|2022-02-09 13:07:50|481.29|479.09|481.6|479.4|481.6|479.4|481.29|479.09|0
1644412080000|2022-02-09 13:08:00|481.82|479.62|481.82|479.62|482.03|479.83|481.82|479.62|0
1644412090000|2022-02-09 13:08:10|482.03|479.83|482.03|479.83|482.03|479.83|482.03|479.83|0
1644412100000|2022-02-09 13:08:20|482.25|480.05|482.03|479.83|482.25|480.05|482.03|479.83|0
1644412110000|2022-02-09 13:08:30|481.82|479.62|482.03|479.83|482.03|479.83|481.82|479.62|0
1644412140000|2022-02-09 13:09:00|481.93|479.73|481.82|479.62|481.93|479.73|481.82|479.62|0
1644412160000|2022-02-09 13:09:20|481.6|479.4|481.39|479.19|481.6|479.4|481.39|479.19|0
1644412170000|2022-02-09 13:09:30|481.82|479.62|481.82|479.62|481.82|479.62|481.82|479.62|0
1644412180000|2022-02-09 13:09:40|482.03|479.83|481.6|479.4|482.03|479.83|481.6|479.4|0
1644412190000|2022-02-09 13:09:50|481.39|479.19|481.39|479.19|481.39|479.19|481.39|479.19|0
1644412200000|2022-02-09 13:10:00|481.6|479.4|481.6|479.4|481.6|479.4|481.6|479.4|0
1644412210000|2022-02-09 13:10:10|481.39|479.19|481.17|478.97|481.39|479.19|481.17|478.97|0
1644412220000|2022-02-09 13:10:20|480.96|478.76|480.74|478.54|480.96|478.76|480.74|478.54|0
1644412230000|2022-02-09 13:10:30|480.31|478.11|479.24|477.04|480.31|478.11|479.24|477.04|0
1644412240000|2022-02-09 13:10:40|479.03|476.83|479.46|477.26|479.46|477.26|479.03|476.83|0
1644412250000|2022-02-09 13:10:50|479.24|477.04|479.03|476.83|479.24|477.04|479.03|476.83|0
1644412260000|2022-02-09 13:11:00|479.24|477.04|479.46|477.26|479.46|477.26|479.24|477.04|0
1644412270000|2022-02-09 13:11:10|479.24|477.04|478.81|476.61|479.24|477.04|478.81|476.61|0
1644412280000|2022-02-09 13:11:20|479.03|476.83|478.38|476.18|479.03|476.83|478.38|476.18|0
1644412290000|2022-02-09 13:11:30|478.17|475.97|478.6|476.4|478.6|476.4|478.17|475.97|0
1644412300000|2022-02-09 13:11:40|478.81|476.61|478.81|476.61|479.03|476.83|478.81|476.61|0
1644412310000|2022-02-09 13:11:50|479.03|476.83|478.6|476.4|479.03|476.83|478.6|476.4|0
1644412320000|2022-02-09 13:12:00|478.38|476.18|478.6|476.4|478.81|476.61|478.38|476.18|0
1644412330000|2022-02-09 13:12:10|478.38|476.18|478.6|476.4|478.6|476.4|478.38|476.18|0
1644412340000|2022-02-09 13:12:20|478.81|476.61|478.92|476.72|479.03|476.83|478.81|476.61|0
1644412350000|2022-02-09 13:12:30|478.81|476.61|479.03|476.83|479.03|476.83|478.81|476.61|0
1644412360000|2022-02-09 13:12:40|479.14|476.94|479.24|477.04|479.24|477.04|479.14|476.94|0
1644412370000|2022-02-09 13:12:50|479.46|477.26|479.46|477.26|479.67|477.47|479.46|477.26|0
1644412380000|2022-02-09 13:13:00|479.67|477.47|479.67|477.47|479.88|477.68|479.67|477.47|0
1644412390000|2022-02-09 13:13:10|479.46|477.26|479.57|477.37|479.57|477.37|479.24|477.04|0
1644412400000|2022-02-09 13:13:20|479.46|477.26|479.46|477.26|479.46|477.26|479.24|477.04|0
1644412410000|2022-02-09 13:13:30|479.24|477.04|479.24|477.04|479.24|477.04|479.24|477.04|0
1644412420000|2022-02-09 13:13:40|479.46|477.26|479.46|477.26|479.46|477.26|479.46|477.26|0
1644412430000|2022-02-09 13:13:50|479.24|477.04|479.24|477.04|479.24|477.04|479.03|476.83|0
1644412440000|2022-02-09 13:14:00|479.03|476.83|479.03|476.83|479.03|476.83|479.03|476.83|0
1644412450000|2022-02-09 13:14:10|479.24|477.04|479.03|476.83|479.24|477.04|479.03|476.83|0
1644412460000|2022-02-09 13:14:20|479.14|476.94|479.24|477.04|479.24|477.04|479.14|476.94|0
1644412470000|2022-02-09 13:14:30|479.03|476.83|479.03|476.83|479.24|477.04|479.03|476.83|0
1644412490000|2022-02-09 13:14:50|478.81|476.61|478.81|476.61|478.81|476.61|478.81|476.61|0
1644412500000|2022-02-09 13:15:00|479.03|476.83|479.45|477.25|479.67|477.47|479.03|476.83|0
1644412510000|2022-02-09 13:15:10|479.57|477.37|479.45|477.25|479.57|477.37|479.45|477.25|0
1644412520000|2022-02-09 13:15:20|479.35|477.15|479.45|477.25|479.45|477.25|479.35|477.15|0
1644412530000|2022-02-09 13:15:30|479.24|477.04|479.24|477.04|479.24|477.04|479.24|477.04|0
1644412540000|2022-02-09 13:15:40|479.03|476.83|479.03|476.83|479.03|476.83|479.03|476.83|0
1644412550000|2022-02-09 13:15:50|478.6|476.4|478.38|476.18|478.6|476.4|478.38|476.18|0
1644412560000|2022-02-09 13:16:00|478.28|476.08|478.6|476.4|478.6|476.4|478.28|476.08|0
1644412600000|2022-02-09 13:16:40|478.38|476.18|478.6|476.4|478.6|476.4|478.38|476.18|0
1644412620000|2022-02-09 13:17:00|478.81|476.61|478.81|476.61|478.81|476.61|478.81|476.61|0
1644412630000|2022-02-09 13:17:10|478.6|476.4|478.6|476.4|478.6|476.4|478.6|476.4|0
1644412640000|2022-02-09 13:17:20|478.38|476.18|478.6|476.4|478.6|476.4|478.38|476.18|0
1644412650000|2022-02-09 13:17:30|478.81|476.61|478.6|476.4|478.81|476.61|478.6|476.4|0
1644412660000|2022-02-09 13:17:40|478.49|476.29|478.38|476.18|478.6|476.4|478.38|476.18|0
1644412670000|2022-02-09 13:17:50|478.17|475.97|478.38|476.18|478.38|476.18|478.17|475.97|0
1644412680000|2022-02-09 13:18:00|478.28|476.08|478.38|476.18|478.38|476.18|478.28|476.08|0
1644412690000|2022-02-09 13:18:10|477.95|475.75|478.06|475.86|478.17|475.97|477.95|475.75|0
1644412700000|2022-02-09 13:18:20|478.17|475.97|478.6|476.4|478.6|476.4|478.17|475.97|0
1644412710000|2022-02-09 13:18:30|478.81|476.61|478.6|476.4|478.81|476.61|478.6|476.4|0
1644412720000|2022-02-09 13:18:40|479.03|476.83|479.03|476.83|479.03|476.83|479.03|476.83|0
1644412730000|2022-02-09 13:18:50|478.81|476.61|478.81|476.61|478.81|476.61|478.6|476.4|0
1644412760000|2022-02-09 13:19:20|478.6|476.4|478.81|476.61|479.02|476.82|478.6|476.4|0
1644412770000|2022-02-09 13:19:30|479.02|476.82|479.02|476.82|479.02|476.82|479.02|476.82|0
1644412780000|2022-02-09 13:19:40|478.81|476.61|479.02|476.82|479.02|476.82|478.81|476.61|0
1644412790000|2022-02-09 13:19:50|479.24|477.04|479.24|477.04|479.24|477.04|479.24|477.04|0
1644412800000|2022-02-09 13:20:00|479.45|477.25|479.45|477.25|479.45|477.25|479.24|477.04|0
1644412810000|2022-02-09 13:20:10|479.24|477.04|479.02|476.82|479.24|477.04|479.02|476.82|0
1644412820000|2022-02-09 13:20:20|479.24|477.04|479.02|476.82|479.24|477.04|479.02|476.82|0
1644412830000|2022-02-09 13:20:30|478.81|476.61|478.81|476.61|478.81|476.61|478.81|476.61|0
1644412840000|2022-02-09 13:20:40|478.6|476.4|478.81|476.61|478.81|476.61|478.6|476.4|0
1644412860000|2022-02-09 13:21:00|478.6|476.4|478.6|476.4|478.6|476.4|478.6|476.4|0
1644412870000|2022-02-09 13:21:10|478.81|476.61|478.6|476.4|478.81|476.61|478.6|476.4|0
1644412880000|2022-02-09 13:21:20|478.81|476.61|478.81|476.61|478.81|476.61|478.81|476.61|0
1644412890000|2022-02-09 13:21:30|478.6|476.4|478.6|476.4|478.6|476.4|478.6|476.4|0
1644412900000|2022-02-09 13:21:40|478.38|476.18|478.17|475.97|478.38|476.18|478.17|475.97|0
1644412950000|2022-02-09 13:22:30|477.95|475.75|477.95|475.75|477.95|475.75|477.95|475.75|0
1644412960000|2022-02-09 13:22:40|478.17|475.97|478.38|476.18|478.38|476.18|478.17|475.97|0
1644413000000|2022-02-09 13:23:20|478.17|475.97|478.17|475.97|478.17|475.97|478.17|475.97|0
1644413010000|2022-02-09 13:23:30|478.81|476.61|479.02|476.82|479.02|476.82|478.81|476.61|0
1644413020000|2022-02-09 13:23:40|478.81|476.61|479.02|476.82|479.02|476.82|478.81|476.61|0
1644413040000|2022-02-09 13:24:00|479.45|477.25|479.67|477.47|479.67|477.47|479.45|477.25|0
1644413050000|2022-02-09 13:24:10|479.56|477.36|479.88|477.68|480.1|477.9|479.56|477.36|0
1644413060000|2022-02-09 13:24:20|480.1|477.9|480.1|477.9|480.1|477.9|480.1|477.9|0
1644413070000|2022-02-09 13:24:30|479.88|477.68|479.88|477.68|479.88|477.68|479.88|477.68|0
1644413080000|2022-02-09 13:24:40|480.1|477.9|479.67|477.47|480.1|477.9|479.67|477.47|0
1644413090000|2022-02-09 13:24:50|479.45|477.25|479.45|477.25|479.45|477.25|479.45|477.25|0
1644413100000|2022-02-09 13:25:00|479.67|477.47|479.88|477.68|479.88|477.68|479.67|477.47|0
1644413110000|2022-02-09 13:25:10|479.99|477.79|480.1|477.9|480.1|477.9|479.99|477.79|0
1644413120000|2022-02-09 13:25:20|479.88|477.68|479.67|477.47|479.88|477.68|479.67|477.47|0
1644413130000|2022-02-09 13:25:30|479.88|477.68|479.88|477.68|479.88|477.68|479.88|477.68|0
1644413140000|2022-02-09 13:25:40|479.67|477.47|479.88|477.68|479.88|477.68|479.67|477.47|0
1644413150000|2022-02-09 13:25:50|479.67|477.47|479.67|477.47|479.67|477.47|479.67|477.47|0
1644413160000|2022-02-09 13:26:00|479.56|477.36|479.67|477.47|479.67|477.47|479.45|477.25|0
1644413170000|2022-02-09 13:26:10|479.45|477.25|479.45|477.25|479.45|477.25|479.45|477.25|0
1644413180000|2022-02-09 13:26:20|479.24|477.04|479.24|477.04|479.24|477.04|479.24|477.04|0
1644413190000|2022-02-09 13:26:30|479.45|477.25|479.67|477.47|479.67|477.47|479.45|477.25|0
1644413200000|2022-02-09 13:26:40|479.45|477.25|479.45|477.25|479.45|477.25|479.35|477.15|0
1644413210000|2022-02-09 13:26:50|479.24|477.04|479.24|477.04|479.24|477.04|479.24|477.04|0
1644413220000|2022-02-09 13:27:00|478.81|476.61|479.02|476.82|479.02|476.82|478.81|476.61|0
1644413230000|2022-02-09 13:27:10|479.66|477.46|479.66|477.46|479.66|477.46|479.66|477.46|0
1644413240000|2022-02-09 13:27:20|477.85|475.65|478.06|475.86|478.06|475.86|477.85|475.65|0
1644413250000|2022-02-09 13:27:30|477.85|475.65|478.28|476.08|478.28|476.08|477.85|475.65|0
1644413270000|2022-02-09 13:27:50|478.17|475.97|478.28|476.08|478.28|476.08|478.17|475.97|0
1644413280000|2022-02-09 13:28:00|478.49|476.29|478.49|476.29|478.49|476.29|478.49|476.29|0
1644413290000|2022-02-09 13:28:10|478.28|476.08|478.28|476.08|478.28|476.08|478.28|476.08|0
1644413310000|2022-02-09 13:28:30|478.06|475.86|478.06|475.86|478.06|475.86|478.06|475.86|0
1644413330000|2022-02-09 13:28:50|477.85|475.65|477.85|475.65|477.85|475.65|477.85|475.65|0
1644413350000|2022-02-09 13:29:10|477.63|475.43|477.85|475.65|477.85|475.65|477.63|475.43|0
1644413370000|2022-02-09 13:29:30|478.06|475.86|478.06|475.86|478.06|475.86|478.06|475.86|0
1644413380000|2022-02-09 13:29:40|478.28|476.08|478.06|475.86|478.28|476.08|478.06|475.86|0
1644413390000|2022-02-09 13:29:50|478.28|476.08|478.28|476.08|478.28|476.08|478.28|476.08|0
1644413400000|2022-02-09 13:30:00|478.49|476.29|478.28|476.08|478.49|476.29|478.28|476.08|0
1644413440000|2022-02-09 13:30:40|478.49|476.29|478.49|476.29|478.49|476.29|478.49|476.29|0
1644413450000|2022-02-09 13:30:50|478.71|476.51|478.92|476.72|478.92|476.72|478.71|476.51|0
1644413460000|2022-02-09 13:31:00|478.71|476.51|478.82|476.62|478.82|476.62|478.71|476.51|0
1644413470000|2022-02-09 13:31:10|478.71|476.51|478.92|476.72|478.92|476.72|478.71|476.51|0
1644413480000|2022-02-09 13:31:20|478.49|476.29|478.49|476.29|478.49|476.29|478.49|476.29|0
1644413490000|2022-02-09 13:31:30|478.71|476.51|478.71|476.51|478.71|476.51|478.71|476.51|0
1644413510000|2022-02-09 13:31:50|478.92|476.72|478.92|476.72|478.92|476.72|478.92|476.72|0
1644413530000|2022-02-09 13:32:10|479.14|476.94|479.14|476.94|479.14|476.94|479.14|476.94|0
1644413540000|2022-02-09 13:32:20|479.35|477.15|479.35|477.15|479.35|477.15|479.35|477.15|0
1644413550000|2022-02-09 13:32:30|479.57|477.37|479.57|477.37|479.78|477.58|479.57|477.37|0
1644413560000|2022-02-09 13:32:40|479.35|477.15|479.14|476.94|479.35|477.15|479.14|476.94|0
1644413570000|2022-02-09 13:32:50|478.71|476.51|479.03|476.83|479.03|476.83|478.71|476.51|0
1644413580000|2022-02-09 13:33:00|479.14|476.94|479.14|476.94|479.14|476.94|479.14|476.94|0
1644413590000|2022-02-09 13:33:10|478.71|476.51|478.71|476.51|478.71|476.51|478.71|476.51|0
1644413600000|2022-02-09 13:33:20|479.14|476.94|479.57|477.37|479.57|477.37|479.14|476.94|0
1644413610000|2022-02-09 13:33:30|479.78|477.58|479.78|477.58|479.78|477.58|479.57|477.37|0
1644413620000|2022-02-09 13:33:40|479.57|477.37|479.14|476.94|479.57|477.37|479.14|476.94|0
1644413640000|2022-02-09 13:34:00|478.92|476.72|478.71|476.51|478.92|476.72|478.71|476.51|0
1644413650000|2022-02-09 13:34:10|478.49|476.29|478.71|476.51|478.71|476.51|478.49|476.29|0
1644413660000|2022-02-09 13:34:20|478.49|476.29|478.49|476.29|478.71|476.51|478.49|476.29|0
1644413680000|2022-02-09 13:34:40|478.27|476.07|478.27|476.07|478.27|476.07|478.27|476.07|0
1644413690000|2022-02-09 13:34:50|478.49|476.29|478.49|476.29|478.49|476.29|478.49|476.29|0
1644413700000|2022-02-09 13:35:00|478.71|476.51|478.49|476.29|478.71|476.51|478.49|476.29|0
1644413710000|2022-02-09 13:35:10|478.27|476.07|478.27|476.07|478.27|476.07|478.27|476.07|0
1644413740000|2022-02-09 13:35:40|478.49|476.29|478.49|476.29|478.49|476.29|478.49|476.29|0
1644413750000|2022-02-09 13:35:50|478.27|476.07|478.27|476.07|478.27|476.07|478.27|476.07|0
1644413760000|2022-02-09 13:36:00|478.49|476.29|478.71|476.51|478.71|476.51|478.49|476.29|0
1644413780000|2022-02-09 13:36:20|478.92|476.72|479.14|476.94|479.14|476.94|478.92|476.72|0
1644413800000|2022-02-09 13:36:40|479.35|477.15|479.35|477.15|479.35|477.15|479.35|477.15|0
1644413810000|2022-02-09 13:36:50|479.14|476.94|479.25|477.05|479.25|477.05|479.14|476.94|0
1644413820000|2022-02-09 13:37:00|479.35|477.15|479.03|476.83|479.35|477.15|479.03|476.83|0
1644413830000|2022-02-09 13:37:10|479.14|476.94|478.92|476.72|479.14|476.94|478.92|476.72|0
1644413890000|2022-02-09 13:38:10|479.14|476.94|478.92|476.72|479.14|476.94|478.92|476.72|0
1644413900000|2022-02-09 13:38:20|479.14|476.94|479.25|477.05|479.25|477.05|479.14|476.94|0
1644413910000|2022-02-09 13:38:30|479.14|476.94|479.14|476.94|479.35|477.15|479.14|476.94|0
1644413940000|2022-02-09 13:39:00|478.92|476.72|478.92|476.72|478.92|476.72|478.92|476.72|0
1644413950000|2022-02-09 13:39:10|479.14|476.94|479.35|477.15|479.57|477.37|479.14|476.94|0
1644413960000|2022-02-09 13:39:20|479.46|477.26|479.57|477.37|479.57|477.37|479.46|477.26|0
1644413970000|2022-02-09 13:39:30|479.78|477.58|479.78|477.58|479.78|477.58|479.78|477.58|0
1644413980000|2022-02-09 13:39:40|480|477.8|480|477.8|480|477.8|480|477.8|0
1644414000000|2022-02-09 13:40:00|480.21|478.01|480.21|478.01|480.21|478.01|480|477.8|0
1644414010000|2022-02-09 13:40:10|480.43|478.23|480.21|478.01|480.43|478.23|480.21|478.01|0
1644414020000|2022-02-09 13:40:20|480|477.8|480|477.8|480|477.8|480|477.8|0
1644414030000|2022-02-09 13:40:30|480.21|478.01|480.21|478.01|480.21|478.01|480.21|478.01|0
1644414040000|2022-02-09 13:40:40|479.78|477.58|480|477.8|480|477.8|479.78|477.58|0
1644414050000|2022-02-09 13:40:50|479.78|477.58|479.57|477.37|479.78|477.58|479.57|477.37|0
1644414080000|2022-02-09 13:41:20|479.35|477.15|479.35|477.15|479.35|477.15|479.35|477.15|0
1644414100000|2022-02-09 13:41:40|479.57|477.37|479.57|477.37|479.57|477.37|479.57|477.37|0
1644414110000|2022-02-09 13:41:50|479.35|477.15|479.35|477.15|479.35|477.15|479.35|477.15|0
1644414150000|2022-02-09 13:42:30|479.14|476.94|478.82|476.62|479.14|476.94|478.82|476.62|0
1644414160000|2022-02-09 13:42:40|478.7|476.5|478.7|476.5|478.7|476.5|478.7|476.5|0
1644414170000|2022-02-09 13:42:50|478.49|476.29|478.27|476.07|478.49|476.29|478.27|476.07|0
1644414200000|2022-02-09 13:43:20|478.06|475.86|477.84|475.64|478.06|475.86|477.84|475.64|0
1644414210000|2022-02-09 13:43:30|478.06|475.86|478.06|475.86|478.06|475.86|478.06|475.86|0
1644414220000|2022-02-09 13:43:40|478.27|476.07|478.49|476.29|478.49|476.29|478.27|476.07|0
1644414230000|2022-02-09 13:43:50|478.38|476.18|478.49|476.29|478.49|476.29|478.38|476.18|0
1644414240000|2022-02-09 13:44:00|478.27|476.07|478.49|476.29|478.49|476.29|478.27|476.07|0
1644414250000|2022-02-09 13:44:10|478.7|476.5|478.7|476.5|478.7|476.5|478.7|476.5|0
1644414260000|2022-02-09 13:44:20|478.92|476.72|478.92|476.72|478.92|476.72|478.92|476.72|0
1644414270000|2022-02-09 13:44:30|478.7|476.5|478.7|476.5|478.7|476.5|478.7|476.5|0
1644414290000|2022-02-09 13:44:50|478.6|476.4|478.38|476.18|478.6|476.4|478.27|476.07|0
1644414300000|2022-02-09 13:45:00|478.27|476.07|478.27|476.07|478.27|476.07|478.27|476.07|0
1644414310000|2022-02-09 13:45:10|478.06|475.86|478.27|476.07|478.27|476.07|478.06|475.86|0
1644414320000|2022-02-09 13:45:20|478.06|475.86|477.84|475.64|478.06|475.86|477.84|475.64|0
1644414330000|2022-02-09 13:45:30|477.63|475.43|477.63|475.43|477.63|475.43|477.63|475.43|0
1644414350000|2022-02-09 13:45:50|477.84|475.64|477.63|475.43|477.84|475.64|477.63|475.43|0
1644414370000|2022-02-09 13:46:10|477.84|475.64|477.84|475.64|477.84|475.64|477.84|475.64|0
1644414380000|2022-02-09 13:46:20|477.74|475.54|477.84|475.64|477.84|475.64|477.74|475.54|0
1644414400000|2022-02-09 13:46:40|478.06|475.86|478.06|475.86|478.06|475.86|478.06|475.86|0
1644414420000|2022-02-09 13:47:00|478.27|476.07|478.27|476.07|478.49|476.29|478.27|476.07|0
1644414450000|2022-02-09 13:47:30|478.49|476.29|478.7|476.5|478.7|476.5|478.49|476.29|0
1644414460000|2022-02-09 13:47:40|478.92|476.72|479.13|476.93|479.13|476.93|478.92|476.72|0
1644414470000|2022-02-09 13:47:50|478.92|476.72|478.7|476.5|478.92|476.72|478.7|476.5|0
1644414480000|2022-02-09 13:48:00|478.49|476.29|478.49|476.29|478.7|476.5|478.49|476.29|0
1644414490000|2022-02-09 13:48:10|478.38|476.18|478.27|476.07|478.49|476.29|478.27|476.07|0
1644414500000|2022-02-09 13:48:20|478.06|475.86|478.06|475.86|478.06|475.86|478.06|475.86|0
1644414510000|2022-02-09 13:48:30|478.27|476.07|478.49|476.29|478.49|476.29|478.27|476.07|0
1644414520000|2022-02-09 13:48:40|478.7|476.5|478.7|476.5|478.7|476.5|478.7|476.5|0
1644414540000|2022-02-09 13:49:00|478.49|476.29|478.6|476.4|478.6|476.4|478.49|476.29|0
1644414550000|2022-02-09 13:49:10|478.49|476.29|478.49|476.29|478.7|476.5|478.49|476.29|0
1644414560000|2022-02-09 13:49:20|478.6|476.4|478.7|476.5|478.81|476.61|478.6|476.4|0
1644414580000|2022-02-09 13:49:40|478.49|476.29|478.27|476.07|478.49|476.29|478.27|476.07|0
1644414590000|2022-02-09 13:49:50|478.49|476.29|478.49|476.29|478.49|476.29|478.49|476.29|0
1644414600000|2022-02-09 13:50:00|478.38|476.18|478.38|476.18|478.38|476.18|478.38|476.18|0
1644414610000|2022-02-09 13:50:10|478.27|476.07|478.27|476.07|478.27|476.07|478.27|476.07|0
1644414620000|2022-02-09 13:50:20|478.06|475.86|478.27|476.07|478.49|476.29|478.06|475.86|0
1644414630000|2022-02-09 13:50:30|478.49|476.29|478.49|476.29|478.49|476.29|478.27|476.07|0
1644414640000|2022-02-09 13:50:40|478.27|476.07|478.27|476.07|478.27|476.07|478.27|476.07|0
1644414670000|2022-02-09 13:51:10|478.17|475.97|478.17|475.97|478.17|475.97|478.17|475.97|0
1644414680000|2022-02-09 13:51:20|478.06|475.86|477.84|475.64|478.06|475.86|477.84|475.64|0
1644414690000|2022-02-09 13:51:30|478.06|475.86|478.06|475.86|478.06|475.86|478.06|475.86|0
1644414720000|2022-02-09 13:52:00|478.27|476.07|478.27|476.07|478.27|476.07|478.27|476.07|0
1644414730000|2022-02-09 13:52:10|478.06|475.86|478.06|475.86|478.06|475.86|478.06|475.86|0
1644414740000|2022-02-09 13:52:20|478.27|476.07|478.27|476.07|478.27|476.07|478.27|476.07|0
1644414750000|2022-02-09 13:52:30|478.49|476.29|478.27|476.07|478.49|476.29|478.27|476.07|0
1644414780000|2022-02-09 13:53:00|478.49|476.29|478.49|476.29|478.49|476.29|478.49|476.29|0
1644414790000|2022-02-09 13:53:10|478.27|476.07|478.49|476.29|478.49|476.29|478.27|476.07|0
1644414800000|2022-02-09 13:53:20|478.27|476.07|478.49|476.29|478.49|476.29|478.27|476.07|0
1644414810000|2022-02-09 13:53:30|478.6|476.4|478.6|476.4|478.6|476.4|478.6|476.4|0
1644414820000|2022-02-09 13:53:40|478.49|476.29|478.49|476.29|478.49|476.29|478.49|476.29|0
1644414830000|2022-02-09 13:53:50|478.27|476.07|478.27|476.07|478.27|476.07|478.27|476.07|0
1644414870000|2022-02-09 13:54:30|478.38|476.18|478.27|476.07|478.38|476.18|478.27|476.07|0
1644414900000|2022-02-09 13:55:00|478.38|476.18|478.27|476.07|478.38|476.18|478.27|476.07|0
1644414910000|2022-02-09 13:55:10|478.05|475.85|478.05|475.85|478.17|475.97|478.05|475.85|0
1644414930000|2022-02-09 13:55:30|477.84|475.64|477.84|475.64|477.84|475.64|477.84|475.64|0
1644414940000|2022-02-09 13:55:40|478.05|475.85|478.05|475.85|478.05|475.85|478.05|475.85|0
1644414960000|2022-02-09 13:56:00|478.27|476.07|478.05|475.85|478.27|476.07|478.05|475.85|0
1644414990000|2022-02-09 13:56:30|478.27|476.07|478.27|476.07|478.27|476.07|478.27|476.07|0
1644415030000|2022-02-09 13:57:10|478.49|476.29|478.7|476.5|478.7|476.5|478.49|476.29|0
1644415040000|2022-02-09 13:57:20|478.49|476.29|478.92|476.72|478.92|476.72|478.49|476.29|0
1644415050000|2022-02-09 13:57:30|479.13|476.93|479.35|477.15|479.35|477.15|479.13|476.93|0
1644415060000|2022-02-09 13:57:40|479.13|476.93|479.35|477.15|479.35|477.15|479.13|476.93|0
1644415070000|2022-02-09 13:57:50|479.56|477.36|479.35|477.15|479.56|477.36|479.35|477.15|0
1644415110000|2022-02-09 13:58:30|479.56|477.36|479.56|477.36|479.56|477.36|479.56|477.36|0
1644415120000|2022-02-09 13:58:40|479.78|477.58|479.78|477.58|479.78|477.58|479.78|477.58|0
1644415130000|2022-02-09 13:58:50|479.56|477.36|479.56|477.36|479.56|477.36|479.56|477.36|0
1644415140000|2022-02-09 13:59:00|479.35|477.15|479.35|477.15|479.35|477.15|479.35|477.15|0
1644415160000|2022-02-09 13:59:20|479.56|477.36|479.35|477.15|479.56|477.36|479.35|477.15|0
1644415170000|2022-02-09 13:59:30|479.56|477.36|479.35|477.15|479.56|477.36|479.35|477.15|0
1644415180000|2022-02-09 13:59:40|479.56|477.36|479.56|477.36|479.56|477.36|479.56|477.36|0
1644415200000|2022-02-09 14:00:00|479.35|477.15|478.48|476.28|479.35|477.15|478.48|476.28|0
1644415210000|2022-02-09 14:00:10|478.7|476.5|478.7|476.5|478.7|476.5|478.7|476.5|0
1644415220000|2022-02-09 14:00:20|478.48|476.28|478.48|476.28|478.48|476.28|478.48|476.28|0
1644415250000|2022-02-09 14:00:50|478.6|476.4|478.6|476.4|478.6|476.4|478.6|476.4|0
1644415260000|2022-02-09 14:01:00|478.7|476.5|478.92|476.72|478.92|476.72|478.7|476.5|0
1644415270000|2022-02-09 14:01:10|478.7|476.5|478.7|476.5|478.7|476.5|478.48|476.28|0
1644415280000|2022-02-09 14:01:20|478.48|476.28|478.27|476.07|478.48|476.28|478.27|476.07|0
1644415290000|2022-02-09 14:01:30|478.05|475.85|477.84|475.64|478.05|475.85|477.84|475.64|0
1644415300000|2022-02-09 14:01:40|478.05|475.85|478.05|475.85|478.05|475.85|478.05|475.85|0
1644415310000|2022-02-09 14:01:50|478.27|476.07|478.27|476.07|478.27|476.07|478.27|476.07|0
1644415320000|2022-02-09 14:02:00|478.05|475.85|478.27|476.07|478.27|476.07|478.05|475.85|0
1644415330000|2022-02-09 14:02:10|478.05|475.85|478.27|476.07|478.27|476.07|478.05|475.85|0
1644415340000|2022-02-09 14:02:20|478.48|476.28|478.27|476.07|478.48|476.28|478.27|476.07|0
1644415350000|2022-02-09 14:02:30|478.48|476.28|478.48|476.28|478.48|476.28|478.48|476.28|0
1644415360000|2022-02-09 14:02:40|478.27|476.07|478.27|476.07|478.27|476.07|478.27|476.07|0
1644415370000|2022-02-09 14:02:50|478.38|476.18|478.48|476.28|478.48|476.28|478.38|476.18|0
1644415380000|2022-02-09 14:03:00|478.7|476.5|478.7|476.5|478.91|476.71|478.7|476.5|0
1644415390000|2022-02-09 14:03:10|478.91|476.71|479.56|477.36|479.56|477.36|478.91|476.71|0
1644415400000|2022-02-09 14:03:20|479.13|476.93|479.13|476.93|479.13|476.93|479.13|476.93|0
1644415410000|2022-02-09 14:03:30|479.35|477.15|479.35|477.15|479.35|477.15|479.35|477.15|0
1644415420000|2022-02-09 14:03:40|479.56|477.36|479.56|477.36|479.56|477.36|479.56|477.36|0
1644415430000|2022-02-09 14:03:50|479.78|477.58|479.56|477.36|479.78|477.58|479.56|477.36|0
1644415440000|2022-02-09 14:04:00|479.35|477.15|479.35|477.15|479.35|477.15|479.35|477.15|0
1644415450000|2022-02-09 14:04:10|479.56|477.36|479.56|477.36|479.56|477.36|479.56|477.36|0
1644415460000|2022-02-09 14:04:20|479.35|477.15|479.35|477.15|479.35|477.15|479.35|477.15|0
1644415470000|2022-02-09 14:04:30|479.13|476.93|479.13|476.93|479.13|476.93|479.13|476.93|0
1644415480000|2022-02-09 14:04:40|479.35|477.15|479.35|477.15|479.35|477.15|479.35|477.15|0
1644415500000|2022-02-09 14:05:00|479.13|476.93|479.35|477.15|479.35|477.15|479.13|476.93|0
1644415510000|2022-02-09 14:05:10|479.56|477.36|479.56|477.36|479.56|477.36|479.56|477.36|0
1644415520000|2022-02-09 14:05:20|479.35|477.15|479.35|477.15|479.56|477.36|479.35|477.15|0
1644415540000|2022-02-09 14:05:40|478.91|476.71|478.91|476.71|478.91|476.71|478.91|476.71|0
1644415550000|2022-02-09 14:05:50|478.7|476.5|478.7|476.5|478.7|476.5|478.7|476.5|0
1644415560000|2022-02-09 14:06:00|478.48|476.28|478.48|476.28|478.48|476.28|478.48|476.28|0
1644415570000|2022-02-09 14:06:10|478.7|476.5|478.48|476.28|478.7|476.5|478.48|476.28|0
1644415580000|2022-02-09 14:06:20|478.7|476.5|478.7|476.5|478.7|476.5|478.7|476.5|0
1644415590000|2022-02-09 14:06:30|478.6|476.4|478.7|476.5|478.7|476.5|478.6|476.4|0
1644415600000|2022-02-09 14:06:40|478.27|476.07|478.27|476.07|478.27|476.07|478.27|476.07|0
1644415610000|2022-02-09 14:06:50|478.05|475.85|478.05|475.85|478.05|475.85|478.05|475.85|0
1644415630000|2022-02-09 14:07:10|478.27|476.07|478.05|475.85|478.27|476.07|478.05|475.85|0
1644415660000|2022-02-09 14:07:40|477.84|475.64|477.62|475.42|477.84|475.64|477.62|475.42|0
1644415670000|2022-02-09 14:07:50|477.41|475.21|477.41|475.21|477.41|475.21|477.41|475.21|0
1644415690000|2022-02-09 14:08:10|477.19|474.99|476.98|474.78|477.19|474.99|476.98|474.78|0
1644415700000|2022-02-09 14:08:20|477.19|474.99|477.19|474.99|477.19|474.99|477.19|474.99|0
1644415720000|2022-02-09 14:08:40|477.09|474.89|477.19|474.99|477.19|474.99|477.09|474.89|0
1644415740000|2022-02-09 14:09:00|477.41|475.21|477.62|475.42|477.62|475.42|477.41|475.21|0
1644415750000|2022-02-09 14:09:10|477.41|475.21|477.41|475.21|477.41|475.21|477.41|475.21|0
1644415770000|2022-02-09 14:09:30|477.62|475.42|477.62|475.42|477.73|475.53|477.62|475.42|0
1644415780000|2022-02-09 14:09:40|477.73|475.53|477.62|475.42|477.73|475.53|477.62|475.42|0
1644415790000|2022-02-09 14:09:50|477.84|475.64|477.62|475.42|477.84|475.64|477.62|475.42|0
1644415800000|2022-02-09 14:10:00|477.84|475.64|477.62|475.42|477.84|475.64|477.62|475.42|0
1644415810000|2022-02-09 14:10:10|477.84|475.64|477.84|475.64|477.84|475.64|477.84|475.64|0
1644415820000|2022-02-09 14:10:20|477.62|475.42|477.62|475.42|477.84|475.64|477.62|475.42|0
1644415840000|2022-02-09 14:10:40|477.41|475.21|477.41|475.21|477.41|475.21|477.41|475.21|0
1644415850000|2022-02-09 14:10:50|477.62|475.42|477.19|474.99|477.62|475.42|477.19|474.99|0
1644415860000|2022-02-09 14:11:00|477.41|475.21|477.19|474.99|477.41|475.21|477.19|474.99|0
1644415870000|2022-02-09 14:11:10|477.3|475.1|477.3|475.1|477.3|475.1|477.3|475.1|0
1644415880000|2022-02-09 14:11:20|476.76|474.56|476.97|474.77|476.97|474.77|476.76|474.56|0
1644415890000|2022-02-09 14:11:30|477.19|474.99|477.19|474.99|477.19|474.99|477.19|474.99|0
1644415910000|2022-02-09 14:11:50|476.97|474.77|476.97|474.77|476.97|474.77|476.76|474.56|0
1644415930000|2022-02-09 14:12:10|477.19|474.99|477.19|474.99|477.19|474.99|477.19|474.99|0
1644415960000|2022-02-09 14:12:40|477.4|475.2|477.4|475.2|477.4|475.2|477.4|475.2|0
1644415970000|2022-02-09 14:12:50|477.62|475.42|477.73|475.53|477.73|475.53|477.62|475.42|0
1644415980000|2022-02-09 14:13:00|477.84|475.64|477.84|475.64|477.84|475.64|477.84|475.64|0
1644415990000|2022-02-09 14:13:10|477.62|475.42|477.84|475.64|477.84|475.64|477.62|475.42|0
1644416010000|2022-02-09 14:13:30|478.05|475.85|478.27|476.07|478.27|476.07|478.05|475.85|0
1644416020000|2022-02-09 14:13:40|478.05|475.85|478.05|475.85|478.05|475.85|478.05|475.85|0
1644416030000|2022-02-09 14:13:50|478.27|476.07|478.05|475.85|478.27|476.07|478.05|475.85|0
1644416040000|2022-02-09 14:14:00|478.27|476.07|478.27|476.07|478.27|476.07|478.27|476.07|0
1644416070000|2022-02-09 14:14:30|478.48|476.28|478.48|476.28|478.48|476.28|478.48|476.28|0
1644416080000|2022-02-09 14:14:40|478.7|476.5|478.7|476.5|478.7|476.5|478.7|476.5|0
1644416090000|2022-02-09 14:14:50|478.48|476.28|478.7|476.5|478.7|476.5|478.48|476.28|0
1644416100000|2022-02-09 14:15:00|478.48|476.28|478.7|476.5|478.81|476.61|478.48|476.28|0
1644416110000|2022-02-09 14:15:10|478.91|476.71|478.91|476.71|478.91|476.71|478.91|476.71|0
1644416130000|2022-02-09 14:15:30|478.7|476.5|478.91|476.71|479.13|476.93|478.7|476.5|0
1644416140000|2022-02-09 14:15:40|479.13|476.93|478.91|476.71|479.13|476.93|478.91|476.71|0
1644416170000|2022-02-09 14:16:10|478.7|476.5|478.7|476.5|478.91|476.71|478.7|476.5|0
1644416180000|2022-02-09 14:16:20|478.91|476.71|478.7|476.5|478.91|476.71|478.7|476.5|0
1644416200000|2022-02-09 14:16:40|478.48|476.28|478.48|476.28|478.48|476.28|478.48|476.28|0
1644416210000|2022-02-09 14:16:50|478.27|476.07|478.27|476.07|478.27|476.07|478.27|476.07|0
1644416220000|2022-02-09 14:17:00|478.91|476.71|478.7|476.5|478.91|476.71|478.7|476.5|0
1644416230000|2022-02-09 14:17:10|478.91|476.71|478.7|476.5|478.91|476.71|478.7|476.5|0
1644416240000|2022-02-09 14:17:20|478.48|476.28|478.48|476.28|478.59|476.39|478.48|476.28|0
1644416250000|2022-02-09 14:17:30|478.27|476.07|478.27|476.07|478.27|476.07|478.27|476.07|0
1644416260000|2022-02-09 14:17:40|478.05|475.85|478.05|475.85|478.05|475.85|478.05|475.85|0
1644416280000|2022-02-09 14:18:00|477.83|475.63|477.83|475.63|477.83|475.63|477.83|475.63|0
1644416290000|2022-02-09 14:18:10|477.62|475.42|477.83|475.63|477.83|475.63|477.62|475.42|0
1644416320000|2022-02-09 14:18:40|477.62|475.42|477.62|475.42|477.62|475.42|477.62|475.42|0
1644416330000|2022-02-09 14:18:50|477.83|475.63|477.83|475.63|477.83|475.63|477.62|475.42|0
1644416340000|2022-02-09 14:19:00|478.05|475.85|478.05|475.85|478.05|475.85|478.05|475.85|0
1644416360000|2022-02-09 14:19:20|478.26|476.06|478.05|475.85|478.26|476.06|478.05|475.85|0
1644416370000|2022-02-09 14:19:30|478.26|476.06|478.26|476.06|478.26|476.06|478.26|476.06|0
1644416380000|2022-02-09 14:19:40|478.05|475.85|478.05|475.85|478.05|475.85|478.05|475.85|0
1644416390000|2022-02-09 14:19:50|478.26|476.06|478.26|476.06|478.26|476.06|478.26|476.06|0
1644416400000|2022-02-09 14:20:00|478.05|475.85|478.05|475.85|478.26|476.06|478.05|475.85|0
1644416410000|2022-02-09 14:20:10|477.83|475.63|478.05|475.85|478.05|475.85|477.62|475.42|0
1644416420000|2022-02-09 14:20:20|477.83|475.63|478.26|476.06|478.26|476.06|477.83|475.63|0
1644416430000|2022-02-09 14:20:30|478.48|476.28|478.48|476.28|478.48|476.28|478.48|476.28|0
1644416460000|2022-02-09 14:21:00|478.7|476.5|478.7|476.5|478.81|476.61|478.7|476.5|0
1644416470000|2022-02-09 14:21:10|478.91|476.71|478.7|476.5|478.91|476.71|478.7|476.5|0
1644416480000|2022-02-09 14:21:20|478.91|476.71|478.91|476.71|478.91|476.71|478.91|476.71|0
1644416490000|2022-02-09 14:21:30|478.7|476.5|478.7|476.5|478.91|476.71|478.7|476.5|0
1644416500000|2022-02-09 14:21:40|478.38|476.18|478.38|476.18|478.38|476.18|478.26|476.06|0
1644416510000|2022-02-09 14:21:50|478.26|476.06|478.26|476.06|478.48|476.28|478.26|476.06|0
1644416520000|2022-02-09 14:22:00|478.69|476.49|478.81|476.61|478.81|476.61|478.69|476.49|0
1644416530000|2022-02-09 14:22:10|478.69|476.49|478.69|476.49|478.69|476.49|478.69|476.49|0
1644416540000|2022-02-09 14:22:20|478.91|476.71|478.48|476.28|478.91|476.71|478.48|476.28|0
1644416550000|2022-02-09 14:22:30|478.26|476.06|478.48|476.28|478.48|476.28|478.26|476.06|0
1644416560000|2022-02-09 14:22:40|478.26|476.06|478.48|476.28|478.48|476.28|478.26|476.06|0
1644416570000|2022-02-09 14:22:50|478.26|476.06|478.48|476.28|478.48|476.28|478.26|476.06|0
1644416580000|2022-02-09 14:23:00|478.26|476.06|478.26|476.06|478.26|476.06|478.26|476.06|0
1644416600000|2022-02-09 14:23:20|478.05|475.85|478.05|475.85|478.05|475.85|478.05|475.85|0
1644416610000|2022-02-09 14:23:30|477.83|475.63|477.83|475.63|477.83|475.63|477.83|475.63|0
1644416620000|2022-02-09 14:23:40|477.62|475.42|477.62|475.42|477.62|475.42|477.62|475.42|0
1644416630000|2022-02-09 14:23:50|477.4|475.2|477.4|475.2|477.4|475.2|477.4|475.2|0
1644416650000|2022-02-09 14:24:10|477.3|475.1|477.19|474.99|477.3|475.1|477.19|474.99|0
1644416660000|2022-02-09 14:24:20|477.4|475.2|477.62|475.42|477.62|475.42|477.4|475.2|0
1644416670000|2022-02-09 14:24:30|477.73|475.53|477.4|475.2|477.73|475.53|477.4|475.2|0
1644416680000|2022-02-09 14:24:40|477.62|475.42|477.83|475.63|477.83|475.63|477.62|475.42|0
1644416690000|2022-02-09 14:24:50|477.62|475.42|477.62|475.42|477.62|475.42|477.62|475.42|0
1644416700000|2022-02-09 14:25:00|477.83|475.63|478.05|475.85|478.05|475.85|477.83|475.63|0
1644416710000|2022-02-09 14:25:10|478.26|476.06|478.26|476.06|478.26|476.06|478.26|476.06|0
1644416720000|2022-02-09 14:25:20|478.48|476.28|478.48|476.28|478.48|476.28|478.48|476.28|0
1644416730000|2022-02-09 14:25:30|478.26|476.06|478.05|475.85|478.26|476.06|478.05|475.85|0
1644416740000|2022-02-09 14:25:40|477.83|475.63|477.83|475.63|477.83|475.63|477.73|475.53|0
1644416760000|2022-02-09 14:26:00|477.4|475.2|477.4|475.2|477.62|475.42|477.4|475.2|0
1644416780000|2022-02-09 14:26:20|477.19|474.99|477.19|474.99|477.19|474.99|477.19|474.99|0
1644416800000|2022-02-09 14:26:40|477.4|475.2|477.4|475.2|477.4|475.2|477.4|475.2|0
1644416810000|2022-02-09 14:26:50|477.62|475.42|478.05|475.85|478.05|475.85|477.62|475.42|0
1644416820000|2022-02-09 14:27:00|477.83|475.63|477.83|475.63|477.83|475.63|477.83|475.63|0
1644416830000|2022-02-09 14:27:10|477.62|475.42|478.05|475.85|478.05|475.85|477.62|475.42|0
1644416840000|2022-02-09 14:27:20|477.83|475.63|477.62|475.42|477.83|475.63|477.62|475.42|0
1644416850000|2022-02-09 14:27:30|477.83|475.63|477.62|475.42|477.83|475.63|477.62|475.42|0
1644416860000|2022-02-09 14:27:40|477.83|475.63|477.83|475.63|477.83|475.63|477.83|475.63|0
1644416880000|2022-02-09 14:28:00|477.4|475.2|477.62|475.42|477.83|475.63|477.4|475.2|0
1644416890000|2022-02-09 14:28:10|477.83|475.63|477.83|475.63|477.83|475.63|477.62|475.42|0
1644416900000|2022-02-09 14:28:20|478.05|475.85|477.83|475.63|478.05|475.85|477.83|475.63|0
1644416910000|2022-02-09 14:28:30|477.62|475.42|477.83|475.63|477.83|475.63|477.62|475.42|0
1644416920000|2022-02-09 14:28:40|478.05|475.85|478.05|475.85|478.05|475.85|478.05|475.85|0
1644416940000|2022-02-09 14:29:00|477.83|475.63|477.83|475.63|478.05|475.85|477.83|475.63|0
1644416950000|2022-02-09 14:29:10|477.62|475.42|477.62|475.42|477.83|475.63|477.62|475.42|0
1644416960000|2022-02-09 14:29:20|477.4|475.2|477.4|475.2|477.62|475.42|477.4|475.2|0
1644416970000|2022-02-09 14:29:30|477.19|474.99|476.54|474.34|477.19|474.99|476.32|474.12|0
1644416980000|2022-02-09 14:29:40|476.76|474.56|476.76|474.56|476.76|474.56|476.54|474.34|0
1644416990000|2022-02-09 14:29:50|476.54|474.34|476.76|474.56|476.76|474.56|476.54|474.34|0
1644417000000|2022-02-09 14:30:00|476.11|473.91|476.97|474.77|476.97|474.77|475.89|473.69|0
1644417010000|2022-02-09 14:30:10|477.19|474.99|477.62|475.42|477.83|475.63|477.19|474.99|0
1644417020000|2022-02-09 14:30:20|477.83|475.63|478.26|476.06|478.48|476.28|477.83|475.63|0
1644417030000|2022-02-09 14:30:30|478.05|475.85|477.83|475.63|478.05|475.85|477.83|475.63|0
1644417040000|2022-02-09 14:30:40|478.48|476.28|477.19|474.99|478.48|476.28|477.19|474.99|0
1644417050000|2022-02-09 14:30:50|476.75|474.55|476.54|474.34|476.75|474.55|475.89|473.69|0
1644417060000|2022-02-09 14:31:00|476.11|473.91|476.11|473.91|476.11|473.91|475.89|473.69|0
1644417070000|2022-02-09 14:31:10|475.68|473.48|476.97|474.77|476.97|474.77|475.68|473.48|0
1644417080000|2022-02-09 14:31:20|477.4|475.2|477.4|475.2|477.4|475.2|477.19|474.99|0
1644417090000|2022-02-09 14:31:30|476.75|474.55|476.75|474.55|476.75|474.55|476.11|473.91|0
1644417100000|2022-02-09 14:31:40|476.11|473.91|474.82|472.62|476.11|473.91|474.82|472.62|0
1644417110000|2022-02-09 14:31:50|475.03|472.83|475.46|473.26|475.68|473.48|475.03|472.83|0
1644417120000|2022-02-09 14:32:00|475.25|473.05|475.03|472.83|475.46|473.26|474.82|472.62|0
1644417130000|2022-02-09 14:32:10|475.25|473.05|475.25|473.05|475.89|473.69|475.25|473.05|0
1644417140000|2022-02-09 14:32:20|475.89|473.69|475.68|473.48|476.32|474.12|475.68|473.48|0
1644417150000|2022-02-09 14:32:30|475.25|473.05|475.25|473.05|475.46|473.26|475.03|472.83|0
1644417160000|2022-02-09 14:32:40|475.15|472.95|475.7|473.5|476.19|473.99|475.15|472.95|0
1644417170000|2022-02-09 14:32:50|475.27|473.07|474.41|472.21|475.27|473.07|474.41|472.21|0
1644417180000|2022-02-09 14:33:00|473.99|471.79|474.41|472.21|474.84|472.64|473.99|471.79|0
1644417190000|2022-02-09 14:33:10|473.77|471.57|473.34|471.14|473.77|471.57|472.92|470.72|0
1644417200000|2022-02-09 14:33:20|472.7|470.5|472.7|470.5|473.13|470.93|472.7|470.5|0
1644417210000|2022-02-09 14:33:30|472.92|470.72|472.7|470.5|472.92|470.72|472.7|470.5|0
1644417220000|2022-02-09 14:33:40|472.28|470.08|472.49|470.29|472.49|470.29|472.28|470.08|0
1644417230000|2022-02-09 14:33:50|472.92|470.72|472.92|470.72|472.92|470.72|472.92|470.72|0
1644417240000|2022-02-09 14:34:00|472.7|470.5|472.92|470.72|472.92|470.72|472.49|470.29|0
1644417250000|2022-02-09 14:34:10|472.7|470.5|473.13|470.93|473.13|470.93|472.7|470.5|0
1644417260000|2022-02-09 14:34:20|472.7|470.5|473.13|470.93|473.34|471.14|472.7|470.5|0
1644417270000|2022-02-09 14:34:30|473.34|471.14|474.2|472|474.2|472|472.92|470.72|0
1644417280000|2022-02-09 14:34:40|473.88|471.68|474.63|472.43|474.84|472.64|473.88|471.68|0
1644417290000|2022-02-09 14:34:50|475.7|473.5|476.24|474.04|476.24|474.04|475.27|473.07|0
1644417300000|2022-02-09 14:35:00|476.55|474.35|476.77|474.57|476.77|474.57|476.12|473.92|0
1644417310000|2022-02-09 14:35:10|476.98|474.78|475.7|473.5|476.98|474.78|475.59|473.39|0
1644417320000|2022-02-09 14:35:20|475.48|473.28|476.98|474.78|477.2|475|475.48|473.28|0
1644417330000|2022-02-09 14:35:30|476.02|473.82|474.84|472.64|476.02|473.82|474.84|472.64|0
1644417340000|2022-02-09 14:35:40|475.05|472.85|476.34|474.14|476.34|474.14|475.05|472.85|0
1644417350000|2022-02-09 14:35:50|476.55|474.35|476.12|473.92|476.55|474.35|476.12|473.92|0
1644417360000|2022-02-09 14:36:00|476.55|474.35|476.12|473.92|476.55|474.35|476.12|473.92|0
1644417370000|2022-02-09 14:36:10|477.19|474.99|476.55|474.35|477.19|474.99|476.55|474.35|0
1644417380000|2022-02-09 14:36:20|475.48|473.28|475.7|473.5|476.12|473.92|475.48|473.28|0
1644417390000|2022-02-09 14:36:30|474.84|472.64|475.7|473.5|475.7|473.5|474.84|472.64|0
1644417400000|2022-02-09 14:36:40|475.27|473.07|474.84|472.64|475.48|473.28|474.84|472.64|0
1644417410000|2022-02-09 14:36:50|474.63|472.43|474.84|472.64|475.48|473.28|474.63|472.43|0
1644417420000|2022-02-09 14:37:00|475.27|473.07|474.84|472.64|475.27|473.07|474.84|472.64|0
1644417430000|2022-02-09 14:37:10|475.05|472.85|475.05|472.85|475.05|472.85|474.63|472.43|0
1644417440000|2022-02-09 14:37:20|474.2|472|474.52|472.32|474.52|472.32|473.98|471.78|0
1644417450000|2022-02-09 14:37:30|474.74|472.54|473.77|471.57|474.74|472.54|473.77|471.57|0
1644417460000|2022-02-09 14:37:40|473.98|471.78|474.41|472.21|474.41|472.21|473.98|471.78|0
1644417470000|2022-02-09 14:37:50|474.63|472.43|474.52|472.32|474.74|472.54|474.52|472.32|0
1644417480000|2022-02-09 14:38:00|474.2|472|472.92|470.72|474.2|472|472.92|470.72|0
1644417490000|2022-02-09 14:38:10|472.81|470.61|472.92|470.72|473.13|470.93|472.81|470.61|0
1644417500000|2022-02-09 14:38:20|473.13|470.93|472.92|470.72|473.45|471.25|472.92|470.72|0
1644417510000|2022-02-09 14:38:30|473.45|471.25|473.98|471.78|473.98|471.78|473.34|471.14|0
1644417520000|2022-02-09 14:38:40|474.31|472.11|473.34|471.14|474.31|472.11|473.13|470.93|0
1644417530000|2022-02-09 14:38:50|472.92|470.72|472.28|470.08|472.92|470.72|472.28|470.08|0
1644417540000|2022-02-09 14:39:00|471|468.8|471.42|469.22|471.42|469.22|471|468.8|0
1644417550000|2022-02-09 14:39:10|471|468.8|471|468.8|471|468.8|470.78|468.58|0
1644417560000|2022-02-09 14:39:20|471.42|469.22|472.28|470.08|472.28|470.08|471.21|469.01|0
1644417570000|2022-02-09 14:39:30|471.85|469.65|472.49|470.29|472.49|470.29|471.85|469.65|0
1644417580000|2022-02-09 14:39:40|472.39|470.19|471.85|469.65|472.49|470.29|471.85|469.65|0
1644417590000|2022-02-09 14:39:50|471.75|469.55|472.49|470.29|472.49|470.29|471.75|469.55|0
1644417600000|2022-02-09 14:40:00|473.13|470.93|473.34|471.14|473.34|471.14|473.13|470.93|0
1644417610000|2022-02-09 14:40:10|472.49|470.29|473.34|471.14|473.77|471.57|472.49|470.29|0
1644417620000|2022-02-09 14:40:20|473.77|471.57|474.41|472.21|474.41|472.21|473.77|471.57|0
1644417630000|2022-02-09 14:40:30|474.2|472|474.63|472.43|474.63|472.43|474.2|472|0
1644417640000|2022-02-09 14:40:40|474.2|472|473.77|471.57|474.2|472|473.77|471.57|0
1644417650000|2022-02-09 14:40:50|474.2|472|473.56|471.36|474.2|472|473.56|471.36|0
1644417660000|2022-02-09 14:41:00|473.77|471.57|473.56|471.36|474.41|472.21|473.56|471.36|0
1644417670000|2022-02-09 14:41:10|472.7|470.5|472.28|470.08|472.7|470.5|471.42|469.22|0
1644417680000|2022-02-09 14:41:20|473.13|470.93|472.92|470.72|473.13|470.93|472.92|470.72|0
1644417690000|2022-02-09 14:41:30|472.7|470.5|472.49|470.29|473.03|470.83|472.49|470.29|0
1644417700000|2022-02-09 14:41:40|472.92|470.72|472.7|470.5|473.24|471.04|472.7|470.5|0
1644417710000|2022-02-09 14:41:50|472.49|470.29|472.81|470.61|472.92|470.72|472.49|470.29|0
1644417720000|2022-02-09 14:42:00|472.92|470.72|472.28|470.08|473.24|471.04|472.28|470.08|0
1644417730000|2022-02-09 14:42:10|472.06|469.86|471.42|469.22|472.06|469.86|471.42|469.22|0
1644417740000|2022-02-09 14:42:20|471.75|469.55|471.42|469.22|471.75|469.55|471|468.8|0
1644417750000|2022-02-09 14:42:30|471.64|469.44|470.78|468.58|471.64|469.44|470.78|468.58|0
1644417760000|2022-02-09 14:42:40|471|468.8|469.4|467.2|471|468.8|469.4|467.2|0
1644417770000|2022-02-09 14:42:50|469.72|467.52|468.87|466.67|469.72|467.52|468.87|466.67|0
1644417780000|2022-02-09 14:43:00|469.08|466.88|470.36|468.16|470.36|468.16|469.08|466.88|0
1644417790000|2022-02-09 14:43:10|470.78|468.58|470.04|467.84|470.89|468.69|470.04|467.84|0
1644417800000|2022-02-09 14:43:20|469.29|467.09|470.14|467.94|470.14|467.94|469.29|467.09|0
1644417810000|2022-02-09 14:43:30|469.93|467.73|470.14|467.94|470.14|467.94|469.29|467.09|0
1644417820000|2022-02-09 14:43:40|470.36|468.16|470.78|468.58|471.21|469.01|470.36|468.16|0
1644417830000|2022-02-09 14:43:50|471|468.8|471.42|469.22|471.42|469.22|471|468.8|0
1644417840000|2022-02-09 14:44:00|472.06|469.86|471.21|469.01|472.06|469.86|471.21|469.01|0
1644417850000|2022-02-09 14:44:10|470.99|468.79|471.53|469.33|471.53|469.33|470.99|468.79|0
1644417860000|2022-02-09 14:44:20|471.21|469.01|471.53|469.33|471.53|469.33|471.21|469.01|0
1644417870000|2022-02-09 14:44:30|472.06|469.86|471.85|469.65|472.06|469.86|471.21|469.01|0
1644417880000|2022-02-09 14:44:40|471.63|469.43|471.21|469.01|471.63|469.43|470.78|468.58|0
1644417890000|2022-02-09 14:44:50|471.25|469.05|470.21|468.01|471.25|469.05|470.21|468.01|0
1644417900000|2022-02-09 14:45:00|469.99|467.79|467.86|465.66|469.99|467.79|467.86|465.66|0
1644417910000|2022-02-09 14:45:10|468.5|466.3|469.57|467.37|469.57|467.37|468.5|466.3|0
1644417920000|2022-02-09 14:45:20|469.35|467.15|468.93|466.73|469.35|467.15|468.93|466.73|0
1644417930000|2022-02-09 14:45:30|468.71|466.51|468.93|466.73|468.93|466.73|468.5|466.3|0
1644417940000|2022-02-09 14:45:40|469.14|466.94|470.42|468.22|470.63|468.43|469.14|466.94|0
1644417950000|2022-02-09 14:45:50|470.21|468.01|470.63|468.43|470.63|468.43|469.99|467.79|0
1644417960000|2022-02-09 14:46:00|470.53|468.33|469.57|467.37|470.53|468.33|469.57|467.37|0
1644417970000|2022-02-09 14:46:10|470.21|468.01|470.21|468.01|470.42|468.22|470.21|468.01|0
1644417980000|2022-02-09 14:46:20|470.42|468.22|469.78|467.58|470.63|468.43|469.78|467.58|0
1644417990000|2022-02-09 14:46:30|470.21|468.01|469.35|467.15|470.21|468.01|469.35|467.15|0
1644418000000|2022-02-09 14:46:40|470.21|468.01|469.99|467.79|470.21|468.01|469.78|467.58|0
1644418010000|2022-02-09 14:46:50|469.35|467.15|469.99|467.79|469.99|467.79|469.35|467.15|0
1644418020000|2022-02-09 14:47:00|469.78|467.58|469.99|467.79|470.42|468.22|469.78|467.58|0
1644418030000|2022-02-09 14:47:10|470.42|468.22|471.06|468.86|471.06|468.86|470.21|468.01|0
1644418040000|2022-02-09 14:47:20|471.27|469.07|471.06|468.86|471.27|469.07|470.85|468.65|0
1644418050000|2022-02-09 14:47:30|470.85|468.65|470.63|468.43|470.85|468.65|470.63|468.43|0
1644418060000|2022-02-09 14:47:40|470.85|468.65|471.7|469.5|471.7|469.5|470.85|468.65|0
1644418070000|2022-02-09 14:47:50|470.85|468.65|471.7|469.5|471.7|469.5|470.85|468.65|0
1644418080000|2022-02-09 14:48:00|470.42|468.22|471.06|468.86|471.06|468.86|470.42|468.22|0
1644418090000|2022-02-09 14:48:10|471.81|469.61|472.13|469.93|472.13|469.93|471.81|469.61|0
1644418100000|2022-02-09 14:48:20|472.98|470.78|472.34|470.14|472.98|470.78|472.34|470.14|0
1644418110000|2022-02-09 14:48:30|472.13|469.93|471.7|469.5|472.13|469.93|471.7|469.5|0
1644418120000|2022-02-09 14:48:40|472.34|470.14|472.77|470.57|472.98|470.78|472.34|470.14|0
1644418130000|2022-02-09 14:48:50|472.98|470.78|471.49|469.29|472.98|470.78|471.49|469.29|0
1644418140000|2022-02-09 14:49:00|471.91|469.71|471.27|469.07|471.91|469.71|471.27|469.07|0
1644418150000|2022-02-09 14:49:10|471.7|469.5|471.49|469.29|471.81|469.61|471.49|469.29|0
1644418160000|2022-02-09 14:49:20|471.27|469.07|470.63|468.43|471.27|469.07|470.63|468.43|0
1644418170000|2022-02-09 14:49:30|470.85|468.65|470.42|468.22|470.85|468.65|470.42|468.22|0
1644418180000|2022-02-09 14:49:40|469.99|467.79|469.99|467.79|470.2|468|469.99|467.79|0
1644418190000|2022-02-09 14:49:50|470.2|468|471.06|468.86|471.06|468.86|470.2|468|0
1644418200000|2022-02-09 14:50:00|470.84|468.64|470.96|468.76|470.96|468.76|470.63|468.43|0
1644418210000|2022-02-09 14:50:10|471.06|468.86|471.27|469.07|471.7|469.5|471.06|468.86|0
1644418220000|2022-02-09 14:50:20|471.49|469.29|471.7|469.5|471.7|469.5|471.49|469.29|0
1644418230000|2022-02-09 14:50:30|471.27|469.07|471.27|469.07|471.38|469.18|471.06|468.86|0
1644418240000|2022-02-09 14:50:40|471.7|469.5|471.7|469.5|471.7|469.5|471.27|469.07|0
1644418250000|2022-02-09 14:50:50|471.49|469.29|472.13|469.93|472.13|469.93|471.49|469.29|0
1644418260000|2022-02-09 14:51:00|471.91|469.71|472.98|470.78|472.98|470.78|471.91|469.71|0
1644418270000|2022-02-09 14:51:10|473.2|471|473.41|471.21|473.62|471.42|472.98|470.78|0
1644418280000|2022-02-09 14:51:20|473.62|471.42|472.98|470.78|473.62|471.42|472.98|470.78|0
1644418290000|2022-02-09 14:51:30|472.88|470.68|472.77|470.57|472.88|470.68|472.55|470.35|0
1644418300000|2022-02-09 14:51:40|472.55|470.35|472.55|470.35|472.55|470.35|472.34|470.14|0
1644418310000|2022-02-09 14:51:50|472.34|470.14|472.77|470.57|472.77|470.57|472.34|470.14|0
1644418320000|2022-02-09 14:52:00|472.13|469.93|471.27|469.07|472.13|469.93|471.27|469.07|0
1644418330000|2022-02-09 14:52:10|471.49|469.29|472.55|470.35|472.55|470.35|471.49|469.29|0
1644418340000|2022-02-09 14:52:20|473.41|471.21|473.2|471|474.26|472.06|473.2|471|0
1644418350000|2022-02-09 14:52:30|473.41|471.21|473.62|471.42|473.62|471.42|473.41|471.21|0
1644418360000|2022-02-09 14:52:40|473.84|471.64|473.62|471.42|474.16|471.96|473.62|471.42|0
1644418370000|2022-02-09 14:52:50|473.84|471.64|474.05|471.85|474.05|471.85|473.84|471.64|0
1644418380000|2022-02-09 14:53:00|474.26|472.06|475.12|472.92|475.12|472.92|474.26|472.06|0
1644418390000|2022-02-09 14:53:10|474.91|472.71|475.34|473.14|475.55|473.35|474.91|472.71|0
1644418400000|2022-02-09 14:53:20|475.12|472.92|475.55|473.35|475.76|473.56|475.12|472.92|0
1644418410000|2022-02-09 14:53:30|475.12|472.92|475.55|473.35|475.76|473.56|475.12|472.92|0
1644418420000|2022-02-09 14:53:40|475.76|473.56|475.55|473.35|475.76|473.56|475.55|473.35|0
1644418430000|2022-02-09 14:53:50|475.34|473.14|475.12|472.92|475.45|473.25|475.12|472.92|0
1644418440000|2022-02-09 14:54:00|474.48|472.28|474.69|472.49|474.69|472.49|474.48|472.28|0
1644418450000|2022-02-09 14:54:10|474.59|472.39|474.48|472.28|474.59|472.39|474.05|471.85|0
1644418460000|2022-02-09 14:54:20|475.55|473.35|475.12|472.92|475.55|473.35|475.12|472.92|0
1644418470000|2022-02-09 14:54:30|474.91|472.71|474.48|472.28|474.91|472.71|474.26|472.06|0
1644418480000|2022-02-09 14:54:40|474.26|472.06|474.05|471.85|474.26|472.06|474.05|471.85|0
1644418490000|2022-02-09 14:54:50|474.26|472.06|474.16|471.96|474.26|472.06|474.16|471.96|0
1644418500000|2022-02-09 14:55:00|474.05|471.85|474.69|472.49|474.69|472.49|473.62|471.42|0
1644418510000|2022-02-09 14:55:10|474.48|472.28|474.69|472.49|475.12|472.92|474.48|472.28|0
1644418520000|2022-02-09 14:55:20|474.48|472.28|474.26|472.06|474.48|472.28|474.26|472.06|0
1644418530000|2022-02-09 14:55:30|474.05|471.85|473.84|471.64|474.05|471.85|473.84|471.64|0
1644418540000|2022-02-09 14:55:40|474.05|471.85|474.26|472.06|474.26|472.06|473.95|471.75|0
1644418550000|2022-02-09 14:55:50|474.48|472.28|474.05|471.85|474.48|472.28|474.05|471.85|0
1644418560000|2022-02-09 14:56:00|474.26|472.06|473.84|471.64|474.26|472.06|473.62|471.42|0
1644418570000|2022-02-09 14:56:10|473.41|471.21|473.41|471.21|473.41|471.21|473.19|470.99|0
1644418580000|2022-02-09 14:56:20|473.19|470.99|473.19|470.99|473.19|470.99|473.19|470.99|0
1644418590000|2022-02-09 14:56:30|473.41|471.21|474.05|471.85|474.05|471.85|473.41|471.21|0
1644418600000|2022-02-09 14:56:40|473.95|471.75|473.41|471.21|473.95|471.75|473.41|471.21|0
1644418610000|2022-02-09 14:56:50|473.19|470.99|473.41|471.21|473.62|471.42|473.19|470.99|0
1644418620000|2022-02-09 14:57:00|474.26|472.06|475.12|472.92|475.12|472.92|474.05|471.85|0
1644418630000|2022-02-09 14:57:10|474.48|472.28|474.91|472.71|474.91|472.71|474.48|472.28|0
1644418640000|2022-02-09 14:57:20|475.12|472.92|475.23|473.03|475.55|473.35|475.12|472.92|0
1644418650000|2022-02-09 14:57:30|475.33|473.13|475.76|473.56|476.19|473.99|475.33|473.13|0
1644418660000|2022-02-09 14:57:40|475.98|473.78|475.98|473.78|475.98|473.78|475.87|473.67|0
1644418670000|2022-02-09 14:57:50|477.05|474.85|476.41|474.21|477.05|474.85|476.19|473.99|0
1644418680000|2022-02-09 14:58:00|476.19|473.99|476.62|474.42|476.62|474.42|476.19|473.99|0
1644418690000|2022-02-09 14:58:10|475.76|473.56|475.12|472.92|475.76|473.56|475.12|472.92|0
1644418700000|2022-02-09 14:58:20|475.33|473.13|475.76|473.56|475.76|473.56|475.33|473.13|0
1644418710000|2022-02-09 14:58:30|475.12|472.92|474.48|472.28|475.12|472.92|474.48|472.28|0
1644418720000|2022-02-09 14:58:40|474.69|472.49|474.8|472.6|475.12|472.92|474.69|472.49|0
1644418730000|2022-02-09 14:58:50|474.91|472.71|474.69|472.49|474.91|472.71|474.69|472.49|0
1644418740000|2022-02-09 14:59:00|474.48|472.28|473.62|471.42|474.48|472.28|473.62|471.42|0
1644418750000|2022-02-09 14:59:10|473.19|470.99|472.98|470.78|473.62|471.42|472.98|470.78|0
1644418760000|2022-02-09 14:59:20|473.41|471.21|472.98|470.78|473.41|471.21|472.98|470.78|0
1644418770000|2022-02-09 14:59:30|472.77|470.57|472.12|469.92|472.77|470.57|472.12|469.92|0
1644418780000|2022-02-09 14:59:40|472.34|470.14|472.45|470.25|472.45|470.25|472.34|470.14|0
1644418790000|2022-02-09 14:59:50|472.98|470.78|474.05|471.85|474.05|471.85|472.98|470.78|0
1644418800000|2022-02-09 15:00:00|474.69|472.49|474.69|472.49|474.69|472.49|474.48|472.28|0
1644418810000|2022-02-09 15:00:10|474.48|472.28|474.91|472.71|474.91|472.71|473.52|471.32|0
1644418820000|2022-02-09 15:00:20|474.48|472.28|474.91|472.71|474.91|472.71|474.48|472.28|0
1644418830000|2022-02-09 15:00:30|474.8|472.6|474.48|472.28|474.91|472.71|474.26|472.06|0
1644418840000|2022-02-09 15:00:40|474.26|472.06|474.05|471.85|474.48|472.28|474.05|471.85|0
1644418850000|2022-02-09 15:00:50|474.69|472.49|474.26|472.06|474.91|472.71|474.26|472.06|0
1644418860000|2022-02-09 15:01:00|473.83|471.63|473.83|471.63|473.95|471.75|473.41|471.21|0
1644418870000|2022-02-09 15:01:10|473.41|471.21|473.52|471.32|473.52|471.32|473.19|470.99|0
1644418880000|2022-02-09 15:01:20|473.62|471.42|475.33|473.13|475.33|473.13|473.62|471.42|0
1644418890000|2022-02-09 15:01:30|474.48|472.28|474.48|472.28|474.48|472.28|474.05|471.85|0
1644418900000|2022-02-09 15:01:40|474.26|472.06|474.05|471.85|474.26|472.06|474.05|471.85|0
1644418910000|2022-02-09 15:01:50|473.83|471.63|474.26|472.06|474.26|472.06|473.83|471.63|0
1644418920000|2022-02-09 15:02:00|473.83|471.63|473.41|471.21|473.83|471.63|473.09|470.89|0
1644418930000|2022-02-09 15:02:10|473.19|470.99|472.55|470.35|473.19|470.99|471.91|469.71|0
1644418940000|2022-02-09 15:02:20|472.34|470.14|471.91|469.71|472.34|470.14|471.91|469.71|0
1644418950000|2022-02-09 15:02:30|471.7|469.5|470.84|468.64|471.7|469.5|470.84|468.64|0
1644418960000|2022-02-09 15:02:40|470.63|468.43|470.42|468.22|470.63|468.43|470.42|468.22|0
1644418970000|2022-02-09 15:02:50|470.84|468.64|470.41|468.21|470.95|468.75|470.41|468.21|0
1644418980000|2022-02-09 15:03:00|470.84|468.64|470.84|468.64|470.84|468.64|470.63|468.43|0
1644418990000|2022-02-09 15:03:10|470.63|468.43|471.27|469.07|471.27|469.07|470.63|468.43|0
1644419000000|2022-02-09 15:03:20|471.06|468.86|470.84|468.64|471.27|469.07|470.84|468.64|0
1644419010000|2022-02-09 15:03:30|471.06|468.86|470.84|468.64|471.06|468.86|470.84|468.64|0
1644419020000|2022-02-09 15:03:40|471.06|468.86|471.27|469.07|471.27|469.07|471.06|468.86|0
1644419030000|2022-02-09 15:03:50|471.06|468.86|470.63|468.43|471.06|468.86|470.63|468.43|0
1644419040000|2022-02-09 15:04:00|470.84|468.64|469.99|467.79|470.84|468.64|469.99|467.79|0
1644419050000|2022-02-09 15:04:10|470.63|468.43|469.99|467.79|470.63|468.43|469.99|467.79|0
1644419060000|2022-02-09 15:04:20|470.2|468|470.41|468.21|470.41|468.21|470.2|468|0
1644419070000|2022-02-09 15:04:30|470.84|468.64|470.84|468.64|471.06|468.86|470.84|468.64|0
1644419080000|2022-02-09 15:04:40|470.63|468.43|470.84|468.64|470.84|468.64|470.41|468.21|0
1644419090000|2022-02-09 15:04:50|470.95|468.75|470.95|468.75|470.95|468.75|470.95|468.75|0
1644419100000|2022-02-09 15:05:00|471.05|468.85|471.27|469.07|471.27|469.07|471.05|468.85|0
1644419110000|2022-02-09 15:05:10|471.91|469.71|471.48|469.28|471.91|469.71|471.48|469.28|0
1644419120000|2022-02-09 15:05:20|471.7|469.5|472.12|469.92|472.12|469.92|471.7|469.5|0
1644419130000|2022-02-09 15:05:30|471.91|469.71|471.91|469.71|471.91|469.71|471.7|469.5|0
1644419140000|2022-02-09 15:05:40|472.12|469.92|472.34|470.14|472.55|470.35|472.12|469.92|0
1644419150000|2022-02-09 15:05:50|472.76|470.56|472.76|470.56|472.98|470.78|472.76|470.56|0
1644419160000|2022-02-09 15:06:00|472.55|470.35|472.34|470.14|472.55|470.35|472.12|469.92|0
1644419170000|2022-02-09 15:06:10|472.55|470.35|472.55|470.35|472.76|470.56|472.55|470.35|0
1644419180000|2022-02-09 15:06:20|472.34|470.14|472.55|470.35|472.76|470.56|472.34|470.14|0
1644419190000|2022-02-09 15:06:30|472.98|470.78|473.83|471.63|473.83|471.63|472.98|470.78|0
1644419200000|2022-02-09 15:06:40|473.41|471.21|472.98|470.78|473.41|471.21|472.98|470.78|0
1644419210000|2022-02-09 15:06:50|473.3|471.1|472.34|470.14|473.3|471.1|472.34|470.14|0
1644419220000|2022-02-09 15:07:00|472.12|469.92|471.48|469.28|472.12|469.92|471.48|469.28|0
1644419230000|2022-02-09 15:07:10|471.91|469.71|471.48|469.28|471.91|469.71|471.48|469.28|0
1644419240000|2022-02-09 15:07:20|470.84|468.64|470.84|468.64|471.05|468.85|470.63|468.43|0
1644419250000|2022-02-09 15:07:30|470.41|468.21|469.77|467.57|470.41|468.21|469.77|467.57|0
1644419260000|2022-02-09 15:07:40|470.2|468|470.2|468|470.2|468|469.99|467.79|0
1644419270000|2022-02-09 15:07:50|470.41|468.21|469.77|467.57|470.41|468.21|469.77|467.57|0
1644419280000|2022-02-09 15:08:00|469.99|467.79|469.77|467.57|469.99|467.79|469.77|467.57|0
1644419290000|2022-02-09 15:08:10|469.56|467.36|469.56|467.36|469.56|467.36|469.56|467.36|0
1644419300000|2022-02-09 15:08:20|468.92|466.72|469.13|466.93|469.13|466.93|468.92|466.72|0
1644419310000|2022-02-09 15:08:30|469.35|467.15|469.13|466.93|469.35|467.15|469.13|466.93|0
1644419320000|2022-02-09 15:08:40|469.24|467.04|467.86|465.66|469.24|467.04|467.86|465.66|0
1644419330000|2022-02-09 15:08:50|468.49|466.29|468.07|465.87|468.49|466.29|468.07|465.87|0
1644419340000|2022-02-09 15:09:00|467.64|465.44|467.86|465.66|467.86|465.66|467.43|465.23|0
1644419350000|2022-02-09 15:09:10|468.49|466.29|468.92|466.72|468.92|466.72|468.28|466.08|0
1644419360000|2022-02-09 15:09:20|468.71|466.51|468.71|466.51|468.71|466.51|468.49|466.29|0
1644419370000|2022-02-09 15:09:30|468.92|466.72|468.92|466.72|469.13|466.93|468.92|466.72|0
1644419380000|2022-02-09 15:09:40|469.13|466.93|469.56|467.36|469.56|467.36|469.13|466.93|0
1644419400000|2022-02-09 15:10:00|468.92|466.72|468.07|465.87|468.92|466.72|468.07|465.87|0
1644419410000|2022-02-09 15:10:10|468.28|466.08|468.28|466.08|468.28|466.08|468.07|465.87|0
1644419420000|2022-02-09 15:10:20|468.49|466.29|468.92|466.72|468.92|466.72|468.49|466.29|0
1644419430000|2022-02-09 15:10:30|469.35|467.15|469.35|467.15|469.35|467.15|469.35|467.15|0
1644419440000|2022-02-09 15:10:40|469.77|467.57|470.63|468.43|470.63|468.43|469.77|467.57|0
1644419450000|2022-02-09 15:10:50|470.84|468.64|471.27|469.07|471.27|469.07|470.84|468.64|0
1644419460000|2022-02-09 15:11:00|471.69|469.49|471.48|469.28|471.69|469.49|471.48|469.28|0
1644419470000|2022-02-09 15:11:10|471.69|469.49|470.95|468.75|471.69|469.49|470.95|468.75|0
1644419480000|2022-02-09 15:11:20|471.27|469.07|471.69|469.49|471.69|469.49|471.05|468.85|0
1644419490000|2022-02-09 15:11:30|471.48|469.28|471.69|469.49|471.69|469.49|471.48|469.28|0
1644419500000|2022-02-09 15:11:40|472.34|470.14|472.34|470.14|472.55|470.35|472.34|470.14|0
1644419510000|2022-02-09 15:11:50|472.55|470.35|471.91|469.71|472.98|470.78|471.91|469.71|0
1644419520000|2022-02-09 15:12:00|472.12|469.92|472.76|470.56|472.76|470.56|472.12|469.92|0
1644419530000|2022-02-09 15:12:10|472.12|469.92|472.55|470.35|472.55|470.35|471.91|469.71|0
1644419540000|2022-02-09 15:12:20|472.33|470.13|471.69|469.49|472.33|470.13|471.69|469.49|0
1644419550000|2022-02-09 15:12:30|472.12|469.92|471.91|469.71|472.12|469.92|471.91|469.71|0
1644419560000|2022-02-09 15:12:40|471.69|469.49|472.33|470.13|472.33|470.13|471.69|469.49|0
1644419570000|2022-02-09 15:12:50|472.55|470.35|472.76|470.56|472.76|470.56|472.55|470.35|0
1644419580000|2022-02-09 15:13:00|472.33|470.13|473.62|471.42|473.62|471.42|472.33|470.13|0
1644419590000|2022-02-09 15:13:10|473.4|471.2|474.47|472.27|474.47|472.27|473.4|471.2|0
1644419600000|2022-02-09 15:13:20|474.26|472.06|473.62|471.42|474.26|472.06|473.62|471.42|0
1644419610000|2022-02-09 15:13:30|473.4|471.2|472.98|470.78|473.4|471.2|472.76|470.56|0
1644419620000|2022-02-09 15:13:40|473.19|470.99|473.62|471.42|473.83|471.63|472.98|470.78|0
1644419630000|2022-02-09 15:13:50|473.83|471.63|474.05|471.85|474.05|471.85|473.83|471.63|0
1644419640000|2022-02-09 15:14:00|474.26|472.06|474.59|472.39|474.59|472.39|474.26|472.06|0
1644419650000|2022-02-09 15:14:10|474.47|472.27|475.33|473.13|475.33|473.13|474.47|472.27|0
1644419660000|2022-02-09 15:14:20|474.47|472.27|473.62|471.42|474.47|472.27|473.62|471.42|0
1644419670000|2022-02-09 15:14:30|473.83|471.63|473.62|471.42|473.83|471.63|473.4|471.2|0
1644419680000|2022-02-09 15:14:40|473.19|470.99|473.19|470.99|473.4|471.2|473.19|470.99|0
1644419690000|2022-02-09 15:14:50|473.4|471.2|473.3|471.1|473.4|471.2|473.19|470.99|0
1644419700000|2022-02-09 15:15:00|472.55|470.35|472.55|470.35|472.55|470.35|472.33|470.13|0
1644419710000|2022-02-09 15:15:10|473.62|471.42|472.98|470.78|473.62|471.42|472.76|470.56|0
1644419720000|2022-02-09 15:15:20|472.76|470.56|473.4|471.2|473.62|471.42|472.76|470.56|0
1644419730000|2022-02-09 15:15:30|473.19|470.99|473.4|471.2|473.62|471.42|473.19|470.99|0
1644419740000|2022-02-09 15:15:40|473.19|470.99|471.91|469.71|473.19|470.99|471.91|469.71|0
1644419750000|2022-02-09 15:15:50|472.23|470.03|472.23|470.03|472.23|470.03|472.23|470.03|0
1644419760000|2022-02-09 15:16:00|471.91|469.71|471.91|469.71|471.91|469.71|471.48|469.28|0
1644419770000|2022-02-09 15:16:10|471.69|469.49|471.48|469.28|471.69|469.49|471.48|469.28|0
1644419780000|2022-02-09 15:16:20|471.05|468.85|470.84|468.64|471.05|468.85|470.84|468.64|0
1644419790000|2022-02-09 15:16:30|471.05|468.85|471.91|469.71|471.91|469.71|471.05|468.85|0
1644419800000|2022-02-09 15:16:40|471.69|469.49|472.12|469.92|472.12|469.92|471.69|469.49|0
1644419810000|2022-02-09 15:16:50|472.33|470.13|472.33|470.13|472.33|470.13|472.33|470.13|0
1644419820000|2022-02-09 15:17:00|472.55|470.35|471.69|469.49|472.55|470.35|471.69|469.49|0
1644419830000|2022-02-09 15:17:10|471.91|469.71|471.69|469.49|471.91|469.71|471.69|469.49|0
1644419840000|2022-02-09 15:17:20|472.12|469.92|472.98|470.78|472.98|470.78|472.12|469.92|0
1644419850000|2022-02-09 15:17:30|473.4|471.2|472.98|470.78|473.4|471.2|472.66|470.46|0
1644419860000|2022-02-09 15:17:40|472.87|470.67|472.12|469.92|472.87|470.67|472.12|469.92|0
1644419870000|2022-02-09 15:17:50|471.91|469.71|471.48|469.28|471.91|469.71|471.48|469.28|0
1644419880000|2022-02-09 15:18:00|471.27|469.07|471.27|469.07|471.27|469.07|471.05|468.85|0
1644419890000|2022-02-09 15:18:10|471.05|468.85|471.05|468.85|471.05|468.85|470.62|468.42|0
1644419900000|2022-02-09 15:18:20|471.27|469.07|471.69|469.49|471.69|469.49|471.27|469.07|0
1644419910000|2022-02-09 15:18:30|472.33|470.13|473.4|471.2|473.4|471.2|472.33|470.13|0
1644419920000|2022-02-09 15:18:40|473.19|470.99|473.19|470.99|473.19|470.99|472.97|470.77|0
1644419930000|2022-02-09 15:18:50|473.4|471.2|473.3|471.1|473.62|471.42|473.3|471.1|0
1644419940000|2022-02-09 15:19:00|473.19|470.99|472.55|470.35|473.19|470.99|472.55|470.35|0
1644419950000|2022-02-09 15:19:10|472.44|470.24|472.76|470.56|472.97|470.77|472.44|470.24|0
1644419960000|2022-02-09 15:19:20|473.62|471.42|473.62|471.42|473.62|471.42|473.19|470.99|0
1644419970000|2022-02-09 15:19:30|473.83|471.63|474.69|472.49|474.69|472.49|473.83|471.63|0
1644419980000|2022-02-09 15:19:40|475.12|472.92|475.12|472.92|475.33|473.13|475.12|472.92|0
1644419990000|2022-02-09 15:19:50|475.23|473.03|476.62|474.42|476.62|474.42|475.23|473.03|0
1644420000000|2022-02-09 15:20:00|476.4|474.2|476.4|474.2|476.62|474.42|476.19|473.99|0
1644420010000|2022-02-09 15:20:10|476.83|474.63|476.62|474.42|476.83|474.63|476.4|474.2|0
1644420020000|2022-02-09 15:20:20|477.26|475.06|477.69|475.49|477.69|475.49|477.26|475.06|0
1644420030000|2022-02-09 15:20:30|477.47|475.27|477.26|475.06|477.47|475.27|477.26|475.06|0
1644420040000|2022-02-09 15:20:40|476.44|474.24|476.01|473.81|476.44|474.24|476.01|473.81|0
1644420050000|2022-02-09 15:20:50|475.37|473.17|474.51|472.31|475.37|473.17|474.51|472.31|0
1644420060000|2022-02-09 15:21:00|474.72|472.52|474.08|471.88|474.72|472.52|473.22|471.02|0
1644420070000|2022-02-09 15:21:10|473.65|471.45|473.44|471.24|473.86|471.66|473.44|471.24|0
1644420080000|2022-02-09 15:21:20|474.08|471.88|473.65|471.45|474.08|471.88|473.65|471.45|0
1644420090000|2022-02-09 15:21:30|473.86|471.66|474.08|471.88|474.08|471.88|473.65|471.45|0
1644420100000|2022-02-09 15:21:40|473.65|471.45|473.22|471.02|473.65|471.45|473.22|471.02|0
1644420110000|2022-02-09 15:21:50|473.01|470.81|473.44|471.24|473.44|471.24|472.79|470.59|0
1644420120000|2022-02-09 15:22:00|474.29|472.09|473.44|471.24|474.29|472.09|473.44|471.24|0
1644420130000|2022-02-09 15:22:10|473.65|471.45|473.76|471.56|473.86|471.66|473.65|471.45|0
1644420140000|2022-02-09 15:22:20|473.86|471.66|473.86|471.66|473.86|471.66|473.86|471.66|0
1644420150000|2022-02-09 15:22:30|473.65|471.45|474.51|472.31|474.51|472.31|473.65|471.45|0
1644420160000|2022-02-09 15:22:40|474.08|471.88|474.08|471.88|474.08|471.88|473.86|471.66|0
1644420170000|2022-02-09 15:22:50|474.29|472.09|474.51|472.31|474.72|472.52|474.29|472.09|0
1644420180000|2022-02-09 15:23:00|475.15|472.95|475.37|473.17|475.37|473.17|474.94|472.74|0
1644420190000|2022-02-09 15:23:10|475.8|473.6|475.8|473.6|476.01|473.81|475.8|473.6|0
1644420200000|2022-02-09 15:23:20|475.37|473.17|474.94|472.74|475.37|473.17|474.72|472.52|0
1644420210000|2022-02-09 15:23:30|475.15|472.95|474.08|471.88|475.15|472.95|474.08|471.88|0
1644420220000|2022-02-09 15:23:40|473.22|471.02|473.22|471.02|473.44|471.24|473.01|470.81|0
1644420230000|2022-02-09 15:23:50|473.55|471.35|473.01|470.81|473.55|471.35|472.79|470.59|0
1644420240000|2022-02-09 15:24:00|472.79|470.59|472.58|470.38|472.79|470.59|472.36|470.16|0
1644420250000|2022-02-09 15:24:10|473.12|470.92|473.33|471.13|473.33|471.13|473.01|470.81|0
1644420260000|2022-02-09 15:24:20|473.86|471.66|473.43|471.23|473.86|471.66|473.43|471.23|0
1644420270000|2022-02-09 15:24:30|473.01|470.81|472.79|470.59|473.01|470.81|472.79|470.59|0
1644420280000|2022-02-09 15:24:40|472.58|470.38|472.15|469.95|472.58|470.38|472.15|469.95|0
1644420290000|2022-02-09 15:24:50|472.36|470.16|472.36|470.16|472.58|470.38|472.15|469.95|0
1644420300000|2022-02-09 15:25:00|475.15|472.95|474.51|472.31|475.15|472.95|474.51|472.31|0
1644420310000|2022-02-09 15:25:10|474.29|472.09|472.15|469.95|474.29|472.09|472.15|469.95|0
1644420320000|2022-02-09 15:25:20|472.05|469.85|471.29|469.09|472.05|469.85|471.29|469.09|0
1644420330000|2022-02-09 15:25:30|470.86|468.66|471.29|469.09|471.29|469.09|470.86|468.66|0
1644420340000|2022-02-09 15:25:40|472.58|470.38|472.36|470.16|472.58|470.38|472.36|470.16|0
1644420350000|2022-02-09 15:25:50|471.51|469.31|471.72|469.52|471.93|469.73|471.51|469.31|0
1644420360000|2022-02-09 15:26:00|470.86|468.66|470.65|468.45|471.08|468.88|470.65|468.45|0
1644420370000|2022-02-09 15:26:10|470.43|468.23|469.79|467.59|470.43|468.23|469.37|467.17|0
1644420380000|2022-02-09 15:26:20|470.22|468.02|469.58|467.38|470.22|468.02|469.58|467.38|0
1644420390000|2022-02-09 15:26:30|469.79|467.59|468.94|466.74|469.79|467.59|468.94|466.74|0
1644420400000|2022-02-09 15:26:40|469.15|466.95|469.15|466.95|469.15|466.95|468.94|466.74|0
1644420410000|2022-02-09 15:26:50|469.58|467.38|469.15|466.95|469.58|467.38|469.15|466.95|0
1644420420000|2022-02-09 15:27:00|468.94|466.74|468.72|466.52|468.94|466.74|468.3|466.1|0
1644420430000|2022-02-09 15:27:10|468.94|466.74|470.22|468.02|470.22|468.02|468.94|466.74|0
1644420440000|2022-02-09 15:27:20|470.43|468.23|471.51|469.31|471.51|469.31|470.43|468.23|0
1644420450000|2022-02-09 15:27:30|471.08|468.88|471.08|468.88|471.29|469.09|471.08|468.88|0
1644420460000|2022-02-09 15:27:40|470.86|468.66|470.76|468.56|470.86|468.66|470.65|468.45|0
1644420470000|2022-02-09 15:27:50|470.86|468.66|470.86|468.66|470.86|468.66|470.43|468.23|0
1644420480000|2022-02-09 15:28:00|471.08|468.88|470.43|468.23|471.08|468.88|470.43|468.23|0
1644420490000|2022-02-09 15:28:10|471.08|468.88|470.86|468.66|471.08|468.88|470.43|468.23|0
1644420500000|2022-02-09 15:28:20|471.08|468.88|472.15|469.95|472.15|469.95|471.08|468.88|0
1644420510000|2022-02-09 15:28:30|471.93|469.73|471.93|469.73|472.04|469.84|471.93|469.73|0
1644420520000|2022-02-09 15:28:40|472.15|469.95|471.93|469.73|472.58|470.38|471.93|469.73|0
1644420530000|2022-02-09 15:28:50|471.72|469.52|471.08|468.88|471.72|469.52|471.08|468.88|0
1644420540000|2022-02-09 15:29:00|470.86|468.66|470.65|468.45|471.08|468.88|470.65|468.45|0
1644420550000|2022-02-09 15:29:10|470.43|468.23|471.29|469.09|471.29|469.09|470.43|468.23|0
1644420560000|2022-02-09 15:29:20|471.72|469.52|471.93|469.73|471.93|469.73|471.72|469.52|0
1644420570000|2022-02-09 15:29:30|471.62|469.42|471.93|469.73|472.04|469.84|471.62|469.42|0
1644420580000|2022-02-09 15:29:40|471.5|469.3|470.97|468.77|471.5|469.3|470.97|468.77|0
1644420590000|2022-02-09 15:29:50|470.86|468.66|470.86|468.66|471.08|468.88|470.65|468.45|0
1644420600000|2022-02-09 15:30:00|470.33|468.13|470.22|468.02|470.33|468.13|470.01|467.81|0
1644420610000|2022-02-09 15:30:10|469.79|467.59|469.79|467.59|469.79|467.59|469.36|467.16|0
1644420620000|2022-02-09 15:30:20|470.01|467.81|470.65|468.45|470.65|468.45|469.79|467.59|0
1644420630000|2022-02-09 15:30:30|470.86|468.66|470.43|468.23|470.86|468.66|470.43|468.23|0
1644420640000|2022-02-09 15:30:40|470.22|468.02|470.65|468.45|470.65|468.45|470.01|467.81|0
1644420650000|2022-02-09 15:30:50|470.86|468.66|470.22|468.02|470.86|468.66|470.22|468.02|0
1644420660000|2022-02-09 15:31:00|469.9|467.7|469.79|467.59|470.01|467.81|469.36|467.16|0
1644420670000|2022-02-09 15:31:10|470.01|467.81|471.08|468.88|471.08|468.88|470.01|467.81|0
1644420680000|2022-02-09 15:31:20|471.29|469.09|470.86|468.66|471.29|469.09|470.86|468.66|0
1644420690000|2022-02-09 15:31:30|470.65|468.45|469.58|467.38|470.65|468.45|469.58|467.38|0
1644420700000|2022-02-09 15:31:40|469.79|467.59|469.15|466.95|469.79|467.59|469.15|466.95|0
1644420710000|2022-02-09 15:31:50|469.58|467.38|469.15|466.95|469.58|467.38|469.15|466.95|0
1644420720000|2022-02-09 15:32:00|468.72|466.52|469.15|466.95|469.15|466.95|468.72|466.52|0
1644420730000|2022-02-09 15:32:10|468.94|466.74|467.65|465.45|468.94|466.74|467.65|465.45|0
1644420740000|2022-02-09 15:32:20|467.87|465.67|468.3|466.1|468.3|466.1|467.87|465.67|0
1644420750000|2022-02-09 15:32:30|468.08|465.88|466.8|464.6|468.08|465.88|466.8|464.6|0
1644420760000|2022-02-09 15:32:40|467.01|464.81|466.16|463.96|467.01|464.81|465.95|463.75|0
1644420770000|2022-02-09 15:32:50|466.59|464.39|466.16|463.96|466.59|464.39|466.16|463.96|0
1644420780000|2022-02-09 15:33:00|465.73|463.53|464.88|462.68|465.73|463.53|464.88|462.68|0
1644420790000|2022-02-09 15:33:10|464.67|462.47|464.67|462.47|464.88|462.68|464.67|462.47|0
1644420800000|2022-02-09 15:33:20|464.88|462.68|465.1|462.9|465.1|462.9|464.88|462.68|0
1644420810000|2022-02-09 15:33:30|465.31|463.11|465.1|462.9|465.31|463.11|464.88|462.68|0
1644420820000|2022-02-09 15:33:40|464.46|462.26|464.67|462.47|464.67|462.47|464.24|462.04|0
1644420830000|2022-02-09 15:33:50|464.88|462.68|464.57|462.37|464.88|462.68|464.57|462.37|0
1644420840000|2022-02-09 15:34:00|464.46|462.26|465.31|463.11|465.31|463.11|464.46|462.26|0
1644420850000|2022-02-09 15:34:10|464.88|462.68|464.88|462.68|464.88|462.68|464.67|462.47|0
1644420860000|2022-02-09 15:34:20|465.31|463.11|464.99|462.79|465.31|463.11|464.99|462.79|0
1644420870000|2022-02-09 15:34:30|464.67|462.47|464.67|462.47|464.67|462.47|464.46|462.26|0
1644420880000|2022-02-09 15:34:40|464.57|462.37|464.67|462.47|464.67|462.47|464.46|462.26|0
1644420890000|2022-02-09 15:34:50|464.46|462.26|465.09|462.89|465.09|462.89|464.46|462.26|0
1644420900000|2022-02-09 15:35:00|464.88|462.68|464.67|462.47|465.09|462.89|464.67|462.47|0
1644420910000|2022-02-09 15:35:10|464.88|462.68|465.73|463.53|465.73|463.53|464.88|462.68|0
1644420920000|2022-02-09 15:35:20|465.52|463.32|465.52|463.32|465.52|463.32|465.52|463.32|0
1644420930000|2022-02-09 15:35:30|465.09|462.89|465.42|463.22|465.42|463.22|465.09|462.89|0
1644420940000|2022-02-09 15:35:40|465.09|462.89|464.88|462.68|465.09|462.89|464.67|462.47|0
1644420950000|2022-02-09 15:35:50|465.09|462.89|465.09|462.89|465.31|463.11|465.09|462.89|0
1644420960000|2022-02-09 15:36:00|465.31|463.11|465.31|463.11|465.52|463.32|465.31|463.11|0
1644420970000|2022-02-09 15:36:10|465.52|463.32|465.31|463.11|465.73|463.53|465.31|463.11|0
1644420980000|2022-02-09 15:36:20|464.88|462.68|465.31|463.11|465.31|463.11|464.67|462.47|0
1644420990000|2022-02-09 15:36:30|465.09|462.89|464.88|462.68|465.09|462.89|464.88|462.68|0
1644421000000|2022-02-09 15:36:40|465.09|462.89|465.31|463.11|465.31|463.11|465.09|462.89|0
1644421010000|2022-02-09 15:36:50|465.09|462.89|465.52|463.32|465.52|463.32|465.09|462.89|0
1644421020000|2022-02-09 15:37:00|465.31|463.11|465.52|463.32|465.73|463.53|465.31|463.11|0
1644421030000|2022-02-09 15:37:10|465.63|463.43|465.52|463.32|465.63|463.43|465.52|463.32|0
1644421040000|2022-02-09 15:37:20|465.31|463.11|465.73|463.53|465.73|463.53|465.31|463.11|0
1644421050000|2022-02-09 15:37:30|465.31|463.11|465.31|463.11|465.52|463.32|465.31|463.11|0
1644421060000|2022-02-09 15:37:40|465.09|462.89|465.09|462.89|465.09|462.89|464.88|462.68|0
1644421070000|2022-02-09 15:37:50|465.31|463.11|465.42|463.22|465.42|463.22|465.31|463.11|0
1644421080000|2022-02-09 15:38:00|465.52|463.32|465.09|462.89|465.52|463.32|464.67|462.47|0
1644421090000|2022-02-09 15:38:10|465.31|463.11|465.52|463.32|465.52|463.32|465.31|463.11|0
1644421100000|2022-02-09 15:38:20|465.31|463.11|465.73|463.53|465.73|463.53|465.31|463.11|0
1644421110000|2022-02-09 15:38:30|465.95|463.75|466.37|464.17|466.37|464.17|465.73|463.53|0
1644421120000|2022-02-09 15:38:40|466.16|463.96|466.37|464.17|466.37|464.17|466.16|463.96|0
1644421130000|2022-02-09 15:38:50|466.59|464.39|467.01|464.81|467.01|464.81|466.59|464.39|0
1644421140000|2022-02-09 15:39:00|466.8|464.6|467.44|465.24|467.44|465.24|466.8|464.6|0
1644421150000|2022-02-09 15:39:10|467.65|465.45|467.01|464.81|467.65|465.45|467.01|464.81|0
1644421160000|2022-02-09 15:39:20|467.34|465.14|467.01|464.81|467.44|465.24|467.01|464.81|0
1644421170000|2022-02-09 15:39:30|467.23|465.03|467.23|465.03|467.23|465.03|467.01|464.81|0
1644421180000|2022-02-09 15:39:40|467.01|464.81|467.44|465.24|467.44|465.24|467.01|464.81|0
1644421190000|2022-02-09 15:39:50|467.65|465.45|467.44|465.24|467.65|465.45|467.44|465.24|0
1644421200000|2022-02-09 15:40:00|467.23|465.03|466.7|464.5|467.65|465.45|466.7|464.5|0
1644421210000|2022-02-09 15:40:10|466.8|464.6|467.44|465.24|467.65|465.45|466.8|464.6|0
1644421220000|2022-02-09 15:40:20|467.23|465.03|467.23|465.03|467.44|465.24|467.23|465.03|0
1644421230000|2022-02-09 15:40:30|467.44|465.24|467.44|465.24|467.44|465.24|467.44|465.24|0
1644421240000|2022-02-09 15:40:40|467.23|465.03|466.16|463.96|467.23|465.03|466.16|463.96|0
1644421250000|2022-02-09 15:40:50|465.95|463.75|466.16|463.96|466.37|464.17|465.95|463.75|0
1644421260000|2022-02-09 15:41:00|465.95|463.75|465.73|463.53|465.95|463.75|465.52|463.32|0
1644421270000|2022-02-09 15:41:10|465.52|463.32|465.31|463.11|465.52|463.32|465.31|463.11|0
1644421280000|2022-02-09 15:41:20|465.09|462.89|465.42|463.22|465.42|463.22|465.09|462.89|0
1644421290000|2022-02-09 15:41:30|465.52|463.32|466.16|463.96|466.16|463.96|465.52|463.32|0
1644421300000|2022-02-09 15:41:40|466.37|464.17|465.95|463.75|466.37|464.17|465.95|463.75|0
1644421310000|2022-02-09 15:41:50|465.73|463.53|466.16|463.96|466.16|463.96|465.73|463.53|0
1644421320000|2022-02-09 15:42:00|465.95|463.75|466.16|463.96|466.16|463.96|465.95|463.75|0
1644421330000|2022-02-09 15:42:10|466.59|464.39|466.37|464.17|466.59|464.39|466.27|464.07|0
1644421340000|2022-02-09 15:42:20|466.16|463.96|466.48|464.28|466.48|464.28|466.16|463.96|0
1644421350000|2022-02-09 15:42:30|466.59|464.39|466.48|464.28|466.59|464.39|466.37|464.17|0
1644421360000|2022-02-09 15:42:40|466.37|464.17|465.95|463.75|466.37|464.17|465.95|463.75|0
1644421370000|2022-02-09 15:42:50|466.16|463.96|465.95|463.75|466.16|463.96|465.73|463.53|0
1644421380000|2022-02-09 15:43:00|465.73|463.53|465.95|463.75|465.95|463.75|465.73|463.53|0
1644421390000|2022-02-09 15:43:10|466.16|463.96|466.37|464.17|466.37|464.17|465.95|463.75|0
1644421400000|2022-02-09 15:43:20|466.16|463.96|466.48|464.28|466.48|464.28|466.16|463.96|0
1644421410000|2022-02-09 15:43:30|466.59|464.39|466.37|464.17|466.59|464.39|466.37|464.17|0
1644421420000|2022-02-09 15:43:40|466.16|463.96|466.58|464.38|466.58|464.38|466.16|463.96|0
1644421430000|2022-02-09 15:43:50|467.01|464.81|467.12|464.92|467.23|465.03|467.01|464.81|0
1644421440000|2022-02-09 15:44:00|467.23|465.03|467.44|465.24|467.44|465.24|467.01|464.81|0
1644421450000|2022-02-09 15:44:10|467.65|465.45|467.65|465.45|468.08|465.88|467.65|465.45|0
1644421460000|2022-02-09 15:44:20|467.87|465.67|469.36|467.16|469.36|467.16|467.87|465.67|0
1644421470000|2022-02-09 15:44:30|469.15|466.95|468.93|466.73|469.15|466.95|468.93|466.73|0
1644421480000|2022-02-09 15:44:40|468.72|466.52|469.04|466.84|469.15|466.95|468.72|466.52|0
1644421490000|2022-02-09 15:44:50|469.15|466.95|469.57|467.37|469.57|467.37|469.15|466.95|0
1644421500000|2022-02-09 15:45:00|469.36|467.16|468.51|466.31|469.36|467.16|468.51|466.31|0
1644421510000|2022-02-09 15:45:10|468.72|466.52|469.36|467.16|469.79|467.59|468.72|466.52|0
1644421520000|2022-02-09 15:45:20|469.15|466.95|469.79|467.59|469.79|467.59|469.15|466.95|0
1644421530000|2022-02-09 15:45:30|470.22|468.02|470.22|468.02|470.64|468.44|470.22|468.02|0
1644421540000|2022-02-09 15:45:40|470.43|468.23|470.64|468.44|470.64|468.44|470.43|468.23|0
1644421550000|2022-02-09 15:45:50|470.43|468.23|470|467.8|470.43|468.23|469.79|467.59|0
1644421560000|2022-02-09 15:46:00|469.79|467.59|469.57|467.37|469.79|467.59|469.36|467.16|0
1644421570000|2022-02-09 15:46:10|469.36|467.16|468.51|466.31|469.36|467.16|468.51|466.31|0
1644421580000|2022-02-09 15:46:20|468.29|466.09|468.72|466.52|468.72|466.52|468.29|466.09|0
1644421590000|2022-02-09 15:46:30|468.93|466.73|468.72|466.52|468.93|466.73|468.72|466.52|0
1644421600000|2022-02-09 15:46:40|468.93|466.73|469.15|466.95|469.15|466.95|468.93|466.73|0
1644421610000|2022-02-09 15:46:50|469.57|467.37|469.79|467.59|469.79|467.59|469.57|467.37|0
1644421620000|2022-02-09 15:47:00|470|467.8|468.93|466.73|470|467.8|468.93|466.73|0
1644421630000|2022-02-09 15:47:10|469.26|467.06|469.15|466.95|469.36|467.16|469.15|466.95|0
1644421640000|2022-02-09 15:47:20|469.36|467.16|468.51|466.31|469.36|467.16|468.51|466.31|0
1644421650000|2022-02-09 15:47:30|468.08|465.88|468.08|465.88|468.29|466.09|468.08|465.88|0
1644421660000|2022-02-09 15:47:40|467.86|465.66|468.08|465.88|468.08|465.88|467.86|465.66|0
1644421670000|2022-02-09 15:47:50|467.86|465.66|467.98|465.78|467.98|465.78|467.86|465.66|0
1644421680000|2022-02-09 15:48:00|467.86|465.66|467.86|465.66|468.29|466.09|467.86|465.66|0
1644421690000|2022-02-09 15:48:10|468.29|466.09|468.72|466.52|468.72|466.52|468.29|466.09|0
1644421700000|2022-02-09 15:48:20|468.83|466.63|468.72|466.52|468.83|466.63|468.51|466.31|0
1644421710000|2022-02-09 15:48:30|468.51|466.31|468.51|466.31|468.51|466.31|468.29|466.09|0
1644421720000|2022-02-09 15:48:40|468.08|465.88|468.08|465.88|468.29|466.09|468.08|465.88|0
1644421730000|2022-02-09 15:48:50|468.51|466.31|468.4|466.2|468.51|466.31|468.4|466.2|0
1644421740000|2022-02-09 15:49:00|468.29|466.09|468.08|465.88|468.29|466.09|468.08|465.88|0
1644421750000|2022-02-09 15:49:10|467.86|465.66|467.86|465.66|467.86|465.66|467.65|465.45|0
1644421760000|2022-02-09 15:49:20|467.65|465.45|467.86|465.66|467.86|465.66|467.65|465.45|0
1644421770000|2022-02-09 15:49:30|467.65|465.45|467.86|465.66|467.86|465.66|467.65|465.45|0
1644421780000|2022-02-09 15:49:40|467.65|465.45|468.29|466.09|468.29|466.09|467.65|465.45|0
1644421790000|2022-02-09 15:49:50|468.5|466.3|468.29|466.09|468.72|466.52|468.29|466.09|0
1644421800000|2022-02-09 15:50:00|468.5|466.3|468.08|465.88|468.5|466.3|468.08|465.88|0
1644421810000|2022-02-09 15:50:10|468.72|466.52|468.62|466.42|468.72|466.52|468.62|466.42|0
1644421820000|2022-02-09 15:50:20|468.5|466.3|467.44|465.24|468.5|466.3|467.44|465.24|0
1644421830000|2022-02-09 15:50:30|467.01|464.81|467.44|465.24|467.44|465.24|467.01|464.81|0
1644421840000|2022-02-09 15:50:40|467.22|465.02|467.22|465.02|467.22|465.02|467.01|464.81|0
1644421850000|2022-02-09 15:50:50|467.01|464.81|467.86|465.66|467.86|465.66|467.01|464.81|0
1644421860000|2022-02-09 15:51:00|467.65|465.45|468.08|465.88|468.08|465.88|467.65|465.45|0
1644421870000|2022-02-09 15:51:10|467.65|465.45|467.86|465.66|467.86|465.66|467.44|465.24|0
1644421880000|2022-02-09 15:51:20|468.29|466.09|468.08|465.88|468.29|466.09|468.08|465.88|0
1644421890000|2022-02-09 15:51:30|468.29|466.09|468.08|465.88|468.29|466.09|468.08|465.88|0
1644421900000|2022-02-09 15:51:40|467.97|465.77|467.86|465.66|467.97|465.77|467.86|465.66|0
1644421910000|2022-02-09 15:51:50|467.55|465.35|466.8|464.6|467.55|465.35|466.8|464.6|0
1644421920000|2022-02-09 15:52:00|467.01|464.81|466.8|464.6|467.22|465.02|466.8|464.6|0
1644421930000|2022-02-09 15:52:10|466.58|464.38|467.01|464.81|467.22|465.02|466.58|464.38|0
1644421940000|2022-02-09 15:52:20|467.22|465.02|467.44|465.24|467.44|465.24|467.22|465.02|0
1644421950000|2022-02-09 15:52:30|467.22|465.02|467.22|465.02|467.22|465.02|467.01|464.81|0
1644421960000|2022-02-09 15:52:40|467.01|464.81|467.01|464.81|467.33|465.13|467.01|464.81|0
1644421970000|2022-02-09 15:52:50|466.8|464.6|467.01|464.81|467.01|464.81|466.8|464.6|0
1644421980000|2022-02-09 15:53:00|466.58|464.38|466.58|464.38|466.58|464.38|466.58|464.38|0
1644421990000|2022-02-09 15:53:10|467.01|464.81|466.37|464.17|467.01|464.81|466.16|463.96|0
1644422000000|2022-02-09 15:53:20|466.48|464.28|466.58|464.38|466.8|464.6|466.48|464.28|0
1644422010000|2022-02-09 15:53:30|466.8|464.6|467.01|464.81|467.01|464.81|466.8|464.6|0
1644422020000|2022-02-09 15:53:40|467.44|465.24|467.65|465.45|467.65|465.45|467.44|465.24|0
1644422030000|2022-02-09 15:53:50|468.72|466.52|468.08|465.88|468.72|466.52|467.86|465.66|0
1644422040000|2022-02-09 15:54:00|467.86|465.66|468.08|465.88|468.08|465.88|467.65|465.45|0
1644422050000|2022-02-09 15:54:10|468.4|466.2|469.36|467.16|469.36|467.16|468.4|466.2|0
1644422060000|2022-02-09 15:54:20|468.93|466.73|469.15|466.95|469.15|466.95|468.72|466.52|0
1644422070000|2022-02-09 15:54:30|469.36|467.16|469.36|467.16|469.57|467.37|469.14|466.94|0
1644422080000|2022-02-09 15:54:40|469.14|466.94|468.5|466.3|469.14|466.94|468.5|466.3|0
1644422090000|2022-02-09 15:54:50|468.29|466.09|468.08|465.88|468.29|466.09|468.08|465.88|0
1644422100000|2022-02-09 15:55:00|467.86|465.66|467.22|465.02|467.86|465.66|467.22|465.02|0
1644422110000|2022-02-09 15:55:10|467.44|465.24|467.44|465.24|467.44|465.24|467.22|465.02|0
1644422120000|2022-02-09 15:55:20|467.65|465.45|468.08|465.88|468.08|465.88|467.65|465.45|0
1644422130000|2022-02-09 15:55:30|467.86|465.66|466.8|464.6|467.86|465.66|466.8|464.6|0
1644422140000|2022-02-09 15:55:40|466.58|464.38|466.37|464.17|466.8|464.6|466.37|464.17|0
1644422150000|2022-02-09 15:55:50|466.58|464.38|466.8|464.6|466.8|464.6|466.58|464.38|0
1644422160000|2022-02-09 15:56:00|466.58|464.38|466.37|464.17|466.58|464.38|466.37|464.17|0
1644422170000|2022-02-09 15:56:10|466.58|464.38|466.37|464.17|467.01|464.81|466.37|464.17|0
1644422180000|2022-02-09 15:56:20|466.58|464.38|466.58|464.38|466.8|464.6|466.58|464.38|0
1644422190000|2022-02-09 15:56:30|466.8|464.6|466.37|464.17|466.8|464.6|466.37|464.17|0
1644422200000|2022-02-09 15:56:40|466.58|464.38|466.16|463.96|466.58|464.38|466.16|463.96|0
1644422210000|2022-02-09 15:56:50|465.94|463.74|465.52|463.32|466.16|463.96|465.3|463.1|0
1644422220000|2022-02-09 15:57:00|465.3|463.1|465.52|463.32|465.52|463.32|464.66|462.46|0
1644422230000|2022-02-09 15:57:10|465.3|463.1|465.52|463.32|465.52|463.32|465.09|462.89|0
1644422240000|2022-02-09 15:57:20|465.3|463.1|465.3|463.1|465.52|463.32|465.3|463.1|0
1644422250000|2022-02-09 15:57:30|465.52|463.32|465.52|463.32|465.73|463.53|465.52|463.32|0
1644422260000|2022-02-09 15:57:40|465.73|463.53|465.52|463.32|465.73|463.53|465.3|463.1|0
1644422270000|2022-02-09 15:57:50|465.3|463.1|465.3|463.1|465.3|463.1|465.3|463.1|0
1644422280000|2022-02-09 15:58:00|465.52|463.32|465.3|463.1|465.52|463.32|465.09|462.89|0
1644422290000|2022-02-09 15:58:10|466.15|463.95|465.73|463.53|466.15|463.95|465.73|463.53|0
1644422300000|2022-02-09 15:58:20|465.52|463.32|465.52|463.32|465.52|463.32|465.52|463.32|0
1644422310000|2022-02-09 15:58:30|465.3|463.1|465.52|463.32|465.52|463.32|465.3|463.1|0
1644422320000|2022-02-09 15:58:40|465.3|463.1|465.09|462.89|465.52|463.32|465.09|462.89|0
1644422330000|2022-02-09 15:58:50|465.3|463.1|465.52|463.32|465.52|463.32|465.3|463.1|0
1644422340000|2022-02-09 15:59:00|465.3|463.1|464.66|462.46|465.3|463.1|464.66|462.46|0
1644422350000|2022-02-09 15:59:10|464.88|462.68|464.24|462.04|464.88|462.68|464.24|462.04|0
1644422360000|2022-02-09 15:59:20|464.45|462.25|464.45|462.25|464.66|462.46|464.45|462.25|0
1644422370000|2022-02-09 15:59:30|464.24|462.04|464.45|462.25|464.45|462.25|464.24|462.04|0
1644422380000|2022-02-09 15:59:40|464.66|462.46|464.45|462.25|464.66|462.46|464.45|462.25|0
1644422390000|2022-02-09 15:59:50|464.24|462.04|463.17|460.97|464.24|462.04|463.17|460.97|0
1644422400000|2022-02-09 16:00:00|462.75|460.55|462.75|460.55|462.96|460.76|462.32|460.12|0
1644422410000|2022-02-09 16:00:10|462.96|460.76|463.39|461.19|463.39|461.19|462.96|460.76|0
1644422420000|2022-02-09 16:00:20|463.17|460.97|462.32|460.12|463.17|460.97|462.32|460.12|0
1644422430000|2022-02-09 16:00:30|462.11|459.91|461.47|459.27|462.11|459.91|461.47|459.27|0
1644422440000|2022-02-09 16:00:40|461.68|459.48|461.68|459.48|461.9|459.7|461.68|459.48|0
1644422450000|2022-02-09 16:00:50|461.9|459.7|462.32|460.12|462.32|460.12|461.9|459.7|0
1644422460000|2022-02-09 16:01:00|462.96|460.76|463.17|460.97|463.17|460.97|462.75|460.55|0
1644422470000|2022-02-09 16:01:10|463.39|461.19|463.39|461.19|463.39|461.19|463.17|460.97|0
1644422480000|2022-02-09 16:01:20|463.17|460.97|463.28|461.08|463.39|461.19|463.17|460.97|0
1644422490000|2022-02-09 16:01:30|463.39|461.19|463.6|461.4|463.6|461.4|463.39|461.19|0
1644422500000|2022-02-09 16:01:40|463.81|461.61|463.81|461.61|463.81|461.61|463.6|461.4|0
1644422510000|2022-02-09 16:01:50|464.02|461.82|464.24|462.04|464.24|462.04|463.81|461.61|0
1644422520000|2022-02-09 16:02:00|464.02|461.82|464.66|462.46|464.66|462.46|464.02|461.82|0
1644422530000|2022-02-09 16:02:10|464.88|462.68|464.88|462.68|465.09|462.89|464.88|462.68|0
1644422540000|2022-02-09 16:02:20|464.66|462.46|464.77|462.57|464.88|462.68|464.45|462.25|0
1644422550000|2022-02-09 16:02:30|464.66|462.46|464.45|462.25|464.66|462.46|464.02|461.82|0
1644422560000|2022-02-09 16:02:40|464.24|462.04|464.24|462.04|464.24|462.04|464.24|462.04|0
1644422570000|2022-02-09 16:02:50|464.45|462.25|464.24|462.04|464.45|462.25|464.24|462.04|0
1644422580000|2022-02-09 16:03:00|464.02|461.82|464.02|461.82|464.24|462.04|464.02|461.82|0
1644422590000|2022-02-09 16:03:10|463.6|461.4|463.6|461.4|463.6|461.4|463.6|461.4|0
1644422600000|2022-02-09 16:03:20|463.81|461.61|463.81|461.61|463.81|461.61|463.81|461.61|0
1644422610000|2022-02-09 16:03:30|464.02|461.82|464.02|461.82|464.02|461.82|464.02|461.82|0
1644422620000|2022-02-09 16:03:40|464.24|462.04|464.45|462.25|464.45|462.25|464.24|462.04|0
1644422630000|2022-02-09 16:03:50|464.66|462.46|464.45|462.25|464.66|462.46|464.35|462.15|0
1644422640000|2022-02-09 16:04:00|464.24|462.04|464.02|461.82|464.45|462.25|464.02|461.82|0
1644422650000|2022-02-09 16:04:10|464.24|462.04|463.6|461.4|464.24|462.04|463.6|461.4|0
1644422660000|2022-02-09 16:04:20|463.38|461.18|463.6|461.4|463.6|461.4|463.38|461.18|0
1644422670000|2022-02-09 16:04:30|463.38|461.18|463.6|461.4|463.81|461.61|463.38|461.18|0
1644422680000|2022-02-09 16:04:40|463.38|461.18|463.17|460.97|463.38|461.18|463.17|460.97|0
1644422690000|2022-02-09 16:04:50|463.07|460.87|462.75|460.55|463.07|460.87|462.75|460.55|0
1644422700000|2022-02-09 16:05:00|462.86|460.66|462.96|460.76|462.96|460.76|462.86|460.66|0
1644422710000|2022-02-09 16:05:10|463.38|461.18|462.96|460.76|463.38|461.18|462.96|460.76|0
1644422720000|2022-02-09 16:05:20|463.17|460.97|463.38|461.18|463.38|461.18|463.17|460.97|0
1644422730000|2022-02-09 16:05:30|463.17|460.97|463.38|461.18|463.38|461.18|463.17|460.97|0
1644422740000|2022-02-09 16:05:40|463.6|461.4|464.45|462.25|464.45|462.25|463.6|461.4|0
1644422750000|2022-02-09 16:05:50|464.66|462.46|464.45|462.25|464.66|462.46|464.24|462.04|0
1644422760000|2022-02-09 16:06:00|464.87|462.67|464.87|462.67|464.87|462.67|464.87|462.67|0
1644422770000|2022-02-09 16:06:10|464.66|462.46|464.66|462.46|465.51|463.31|464.66|462.46|0
1644422780000|2022-02-09 16:06:20|465.09|462.89|464.87|462.67|465.09|462.89|464.66|462.46|0
1644422790000|2022-02-09 16:06:30|465.09|462.89|465.3|463.1|465.3|463.1|465.09|462.89|0
1644422800000|2022-02-09 16:06:40|465.09|462.89|465.09|462.89|465.3|463.1|465.09|462.89|0
1644422810000|2022-02-09 16:06:50|464.87|462.67|465.09|462.89|465.09|462.89|464.66|462.46|0
1644422820000|2022-02-09 16:07:00|464.87|462.67|466.15|463.95|466.15|463.95|464.87|462.67|0
1644422830000|2022-02-09 16:07:10|465.94|463.74|466.58|464.38|466.58|464.38|465.94|463.74|0
1644422840000|2022-02-09 16:07:20|466.79|464.59|466.37|464.17|466.79|464.59|466.15|463.95|0
1644422850000|2022-02-09 16:07:30|466.15|463.95|465.51|463.31|466.15|463.95|465.51|463.31|0
1644422860000|2022-02-09 16:07:40|465.3|463.1|465.2|463|465.3|463.1|465.2|463|0
1644422870000|2022-02-09 16:07:50|465.51|463.31|465.51|463.31|465.73|463.53|465.51|463.31|0
1644422880000|2022-02-09 16:08:00|465.73|463.53|465.94|463.74|466.05|463.85|465.73|463.53|0
1644422890000|2022-02-09 16:08:10|465.73|463.53|466.15|463.95|466.15|463.95|465.73|463.53|0
1644422900000|2022-02-09 16:08:20|465.94|463.74|466.37|464.17|466.37|464.17|465.94|463.74|0
1644422910000|2022-02-09 16:08:30|466.15|463.95|466.48|464.28|466.48|464.28|466.15|463.95|0
1644422920000|2022-02-09 16:08:40|466.15|463.95|466.26|464.06|466.37|464.17|466.15|463.95|0
1644422930000|2022-02-09 16:08:50|466.79|464.59|466.37|464.17|466.79|464.59|466.15|463.95|0
1644422940000|2022-02-09 16:09:00|465.94|463.74|465.94|463.74|465.94|463.74|465.73|463.53|0
1644422950000|2022-02-09 16:09:10|465.73|463.53|465.3|463.1|465.73|463.53|465.3|463.1|0
1644422960000|2022-02-09 16:09:20|466.58|464.38|467.01|464.81|467.43|465.23|466.58|464.38|0
1644422970000|2022-02-09 16:09:30|467.22|465.02|468.29|466.09|468.29|466.09|467.22|465.02|0
1644422980000|2022-02-09 16:09:40|468.61|466.41|467.86|465.66|468.61|466.41|467.86|465.66|0
1644422990000|2022-02-09 16:09:50|467.43|465.23|467.43|465.23|467.65|465.45|467.43|465.23|0
1644423000000|2022-02-09 16:10:00|467.22|465.02|468.07|465.87|468.07|465.87|467.22|465.02|0
1644423010000|2022-02-09 16:10:10|467.86|465.66|467.43|465.23|467.86|465.66|467.43|465.23|0
1644423020000|2022-02-09 16:10:20|467.22|465.02|467.22|465.02|467.22|465.02|467.22|465.02|0
1644423030000|2022-02-09 16:10:30|467.01|464.81|466.79|464.59|467.01|464.81|466.79|464.59|0
1644423040000|2022-02-09 16:10:40|467.22|465.02|467.01|464.81|467.22|465.02|467.01|464.81|0
1644423050000|2022-02-09 16:10:50|467.22|465.02|467.01|464.81|467.22|465.02|467.01|464.81|0
1644423060000|2022-02-09 16:11:00|466.79|464.59|466.37|464.17|466.79|464.59|466.37|464.17|0
1644423070000|2022-02-09 16:11:10|465.94|463.74|465.73|463.53|465.94|463.74|465.73|463.53|0
1644423080000|2022-02-09 16:11:20|465.94|463.74|466.37|464.17|466.37|464.17|465.94|463.74|0
1644423090000|2022-02-09 16:11:30|466.58|464.38|467.01|464.81|467.01|464.81|466.58|464.38|0
1644423100000|2022-02-09 16:11:40|466.79|464.59|466.15|463.95|466.79|464.59|466.15|463.95|0
1644423110000|2022-02-09 16:11:50|465.94|463.74|466.15|463.95|466.15|463.95|465.94|463.74|0
1644423120000|2022-02-09 16:12:00|465.94|463.74|466.15|463.95|466.15|463.95|465.73|463.53|0
1644423130000|2022-02-09 16:12:10|465.94|463.74|466.15|463.95|466.15|463.95|465.94|463.74|0
1644423140000|2022-02-09 16:12:20|465.94|463.74|465.73|463.53|465.94|463.74|465.73|463.53|0
1644423150000|2022-02-09 16:12:30|466.15|463.95|465.94|463.74|466.15|463.95|465.73|463.53|0
1644423160000|2022-02-09 16:12:40|466.15|463.95|465.94|463.74|466.15|463.95|465.94|463.74|0
1644423170000|2022-02-09 16:12:50|466.15|463.95|466.15|463.95|466.15|463.95|466.15|463.95|0
1644423180000|2022-02-09 16:13:00|466.36|464.16|466.36|464.16|466.58|464.38|466.36|464.16|0
1644423190000|2022-02-09 16:13:10|466.79|464.59|467.65|465.45|467.65|465.45|466.79|464.59|0
1644423200000|2022-02-09 16:13:20|470.32|468.12|471.49|469.29|471.49|469.29|470|467.8|0
1644423210000|2022-02-09 16:13:30|470.42|468.22|471.28|469.08|471.28|469.08|470.42|468.22|0
1644423220000|2022-02-09 16:13:40|470.85|468.65|470.42|468.22|470.85|468.65|470.42|468.22|0
1644423230000|2022-02-09 16:13:50|470.64|468.44|470.64|468.44|470.85|468.65|470.42|468.22|0
1644423240000|2022-02-09 16:14:00|470.85|468.65|471.28|469.08|471.71|469.51|470.85|468.65|0
1644423250000|2022-02-09 16:14:10|470.85|468.65|470.32|468.12|470.85|468.65|470.21|468.01|0
1644423260000|2022-02-09 16:14:20|470.42|468.22|469.78|467.58|470.42|468.22|469.78|467.58|0
1644423270000|2022-02-09 16:14:30|469.35|467.15|469.57|467.37|469.57|467.37|468.93|466.73|0
1644423280000|2022-02-09 16:14:40|469.14|466.94|470.42|468.22|470.42|468.22|469.14|466.94|0
1644423290000|2022-02-09 16:14:50|470.21|468.01|470.42|468.22|470.64|468.44|470.21|468.01|0
1644423300000|2022-02-09 16:15:00|470.85|468.65|469.78|467.58|470.85|468.65|469.78|467.58|0
1644423310000|2022-02-09 16:15:10|470|467.8|469.78|467.58|470|467.8|469.78|467.58|0
1644423320000|2022-02-09 16:15:20|469.57|467.37|469.35|467.15|469.78|467.58|469.35|467.15|0
1644423330000|2022-02-09 16:15:30|469.57|467.37|469.35|467.15|469.57|467.37|469.14|466.94|0
1644423340000|2022-02-09 16:15:40|469.14|466.94|468.93|466.73|469.14|466.94|468.93|466.73|0
1644423350000|2022-02-09 16:15:50|468.71|466.51|469.14|466.94|469.35|467.15|468.71|466.51|0
1644423360000|2022-02-09 16:16:00|469.78|467.58|469.57|467.37|469.78|467.58|469.57|467.37|0
1644423370000|2022-02-09 16:16:10|469.35|467.15|469.78|467.58|469.78|467.58|469.14|466.94|0
1644423380000|2022-02-09 16:16:20|469.57|467.37|470.21|468.01|470.21|468.01|469.57|467.37|0
1644423390000|2022-02-09 16:16:30|470|467.8|470.42|468.22|470.64|468.44|470|467.8|0
1644423400000|2022-02-09 16:16:40|470.64|468.44|470.85|468.65|470.85|468.65|470.64|468.44|0
1644423410000|2022-02-09 16:16:50|471.07|468.87|471.07|468.87|471.07|468.87|471.07|468.87|0
1644423420000|2022-02-09 16:17:00|470.85|468.65|471.49|469.29|471.49|469.29|470.85|468.65|0
1644423430000|2022-02-09 16:17:10|471.28|469.08|471.07|468.87|471.28|469.08|470.85|468.65|0
1644423440000|2022-02-09 16:17:20|470.85|468.65|470.96|468.76|470.96|468.76|470.64|468.44|0
1644423450000|2022-02-09 16:17:30|470.85|468.65|470.21|468.01|470.85|468.65|470.21|468.01|0
1644423460000|2022-02-09 16:17:40|469.78|467.58|469.57|467.37|469.78|467.58|469.57|467.37|0
1644423470000|2022-02-09 16:17:50|469.78|467.58|469.78|467.58|469.78|467.58|469.78|467.58|0
1644423480000|2022-02-09 16:18:00|469.99|467.79|469.78|467.58|469.99|467.79|469.78|467.58|0
1644423490000|2022-02-09 16:18:10|469.57|467.37|469.14|466.94|469.57|467.37|469.14|466.94|0
1644423500000|2022-02-09 16:18:20|469.35|467.15|468.82|466.62|469.35|467.15|468.82|466.62|0
1644423510000|2022-02-09 16:18:30|468.5|466.3|468.28|466.08|468.5|466.3|468.28|466.08|0
1644423520000|2022-02-09 16:18:40|468.71|466.51|468.5|466.3|468.71|466.51|468.28|466.08|0
1644423530000|2022-02-09 16:18:50|468.71|466.51|468.71|466.51|468.71|466.51|468.71|466.51|0
1644423540000|2022-02-09 16:19:00|468.5|466.3|468.28|466.08|468.5|466.3|468.28|466.08|0
1644423550000|2022-02-09 16:19:10|468.71|466.51|468.5|466.3|468.71|466.51|468.5|466.3|0
1644423560000|2022-02-09 16:19:20|468.07|465.87|467.86|465.66|468.07|465.87|467.86|465.66|0
1644423580000|2022-02-09 16:19:40|467.43|465.23|467.43|465.23|467.43|465.23|467.22|465.02|0
1644423590000|2022-02-09 16:19:50|467.64|465.44|468.28|466.08|468.28|466.08|467.64|465.44|0
1644423600000|2022-02-09 16:20:00|468.07|465.87|468.07|465.87|468.28|466.08|468.07|465.87|0
1644423610000|2022-02-09 16:20:10|467.86|465.66|468.07|465.87|468.07|465.87|467.86|465.66|0
1644423620000|2022-02-09 16:20:20|467.86|465.66|468.07|465.87|468.07|465.87|467.64|465.44|0
1644423630000|2022-02-09 16:20:30|468.28|466.08|468.28|466.08|468.28|466.08|468.28|466.08|0
1644423640000|2022-02-09 16:20:40|468.5|466.3|468.28|466.08|468.5|466.3|468.28|466.08|0
1644423650000|2022-02-09 16:20:50|467.86|465.66|467.64|465.44|468.07|465.87|467.64|465.44|0
1644423660000|2022-02-09 16:21:00|467.86|465.66|468.07|465.87|468.07|465.87|467.64|465.44|0
1644423670000|2022-02-09 16:21:10|468.28|466.08|467.64|465.44|468.28|466.08|467.64|465.44|0
1644423690000|2022-02-09 16:21:30|467.43|465.23|466.79|464.59|467.43|465.23|466.79|464.59|0
1644423700000|2022-02-09 16:21:40|467|464.8|467|464.8|467.11|464.91|467|464.8|0
1644423710000|2022-02-09 16:21:50|466.9|464.7|466.79|464.59|466.9|464.7|466.79|464.59|0
1644423720000|2022-02-09 16:22:00|467.22|465.02|467|464.8|467.22|465.02|467|464.8|0
1644423730000|2022-02-09 16:22:10|467.22|465.02|467.64|465.44|467.64|465.44|467.22|465.02|0
1644423740000|2022-02-09 16:22:20|467.86|465.66|468.07|465.87|468.07|465.87|467.86|465.66|0
1644423750000|2022-02-09 16:22:30|468.28|466.08|468.07|465.87|468.39|466.19|468.07|465.87|0
1644423770000|2022-02-09 16:22:50|468.28|466.08|468.07|465.87|468.28|466.08|468.07|465.87|0
1644423780000|2022-02-09 16:23:00|467.86|465.66|467|464.8|467.86|465.66|467|464.8|0
1644423790000|2022-02-09 16:23:10|467.22|465.02|466.79|464.59|467.22|465.02|466.79|464.59|0
1644423800000|2022-02-09 16:23:20|466.15|463.95|466.15|463.95|466.15|463.95|466.15|463.95|0
1644423810000|2022-02-09 16:23:30|466.36|464.16|466.36|464.16|466.36|464.16|465.94|463.74|0
1644423820000|2022-02-09 16:23:40|466.15|463.95|466.15|463.95|466.36|464.16|466.15|463.95|0
1644423830000|2022-02-09 16:23:50|465.94|463.74|465.94|463.74|465.94|463.74|465.72|463.52|0
1644423840000|2022-02-09 16:24:00|465.72|463.52|465.94|463.74|465.94|463.74|465.72|463.52|0
1644423850000|2022-02-09 16:24:10|466.36|464.16|466.58|464.38|466.58|464.38|466.36|464.16|0
1644423870000|2022-02-09 16:24:30|466.79|464.59|467|464.8|467|464.8|466.79|464.59|0
1644423880000|2022-02-09 16:24:40|466.58|464.38|466.79|464.59|466.79|464.59|466.58|464.38|0
1644423890000|2022-02-09 16:24:50|467|464.8|467|464.8|467|464.8|467|464.8|0
1644423900000|2022-02-09 16:25:00|466.79|464.59|467|464.8|467|464.8|466.79|464.59|0
1644423910000|2022-02-09 16:25:10|467.22|465.02|467.43|465.23|467.43|465.23|467.22|465.02|0
1644423920000|2022-02-09 16:25:20|467.22|465.02|466.79|464.59|467.43|465.23|466.79|464.59|0
1644423930000|2022-02-09 16:25:30|466.15|463.95|466.15|463.95|466.15|463.95|465.94|463.74|0
1644423940000|2022-02-09 16:25:40|465.94|463.74|465.94|463.74|466.15|463.95|465.94|463.74|0
1644423950000|2022-02-09 16:25:50|466.36|464.16|465.72|463.52|466.36|464.16|465.72|463.52|0
1644423960000|2022-02-09 16:26:00|466.36|464.16|466.79|464.59|466.79|464.59|466.36|464.16|0
1644423970000|2022-02-09 16:26:10|467|464.8|467.43|465.23|467.43|465.23|467|464.8|0
1644423980000|2022-02-09 16:26:20|467.64|465.44|467.86|465.66|467.86|465.66|467.64|465.44|0
1644423990000|2022-02-09 16:26:30|467.64|465.44|467.75|465.55|468.07|465.87|467.64|465.44|0
1644424000000|2022-02-09 16:26:40|467.64|465.44|467.64|465.44|467.64|465.44|467.64|465.44|0
1644424010000|2022-02-09 16:26:50|467.75|465.55|468.07|465.87|468.07|465.87|467.75|465.55|0
1644424020000|2022-02-09 16:27:00|467.86|465.66|468.28|466.08|468.28|466.08|467.86|465.66|0
1644424030000|2022-02-09 16:27:10|468.18|465.98|467.86|465.66|468.18|465.98|467.86|465.66|0
1644424040000|2022-02-09 16:27:20|467.21|465.01|467.21|465.01|467.21|465.01|467.21|465.01|0
1644424050000|2022-02-09 16:27:30|466.79|464.59|466.57|464.37|466.79|464.59|466.57|464.37|0
1644424060000|2022-02-09 16:27:40|466.36|464.16|466.15|463.95|466.57|464.37|466.15|463.95|0
1644424070000|2022-02-09 16:27:50|466.36|464.16|466.47|464.27|466.57|464.37|466.36|464.16|0
1644424080000|2022-02-09 16:28:00|466.57|464.37|466.57|464.37|466.57|464.37|466.36|464.16|0
1644424090000|2022-02-09 16:28:10|467|464.8|466.79|464.59|467|464.8|466.79|464.59|0
1644424100000|2022-02-09 16:28:20|466.57|464.37|466.57|464.37|466.57|464.37|466.36|464.16|0
1644424110000|2022-02-09 16:28:30|466.36|464.16|466.36|464.16|466.36|464.16|466.15|463.95|0
1644424120000|2022-02-09 16:28:40|466.26|464.06|466.57|464.37|466.57|464.37|466.26|464.06|0
1644424130000|2022-02-09 16:28:50|466.79|464.59|466.79|464.59|466.79|464.59|466.79|464.59|0
1644424140000|2022-02-09 16:29:00|467|464.8|467.11|464.91|467.11|464.91|467|464.8|0
1644424150000|2022-02-09 16:29:10|467.21|465.01|467.21|465.01|467.43|465.23|467.21|465.01|0
1644424160000|2022-02-09 16:29:20|467.43|465.23|467.85|465.65|467.85|465.65|467.43|465.23|0
1644424170000|2022-02-09 16:29:30|468.07|465.87|467.43|465.23|468.07|465.87|467.43|465.23|0
1644424180000|2022-02-09 16:29:40|467.85|465.65|468.07|465.87|468.07|465.87|467.85|465.65|0
1644424190000|2022-02-09 16:29:50|467.97|465.77|468.5|466.3|468.5|466.3|467.97|465.77|0
1644424200000|2022-02-09 16:30:00|468.07|465.87|468.07|465.87|468.28|466.08|468.07|465.87|0
1644424210000|2022-02-09 16:30:10|467.43|465.23|467.43|465.23|467.64|465.44|467.43|465.23|0
1644424220000|2022-02-09 16:30:20|467|464.8|468.28|466.08|468.28|466.08|467|464.8|0
1644424230000|2022-02-09 16:30:30|468.92|466.72|470.1|467.9|470.1|467.9|468.92|466.72|0
1644424240000|2022-02-09 16:30:40|469.99|467.79|470.1|467.9|470.1|467.9|469.78|467.58|0
1644424250000|2022-02-09 16:30:50|470.21|468.01|469.56|467.36|470.21|468.01|469.56|467.36|0
1644424260000|2022-02-09 16:31:00|469.25|467.05|469.56|467.36|469.56|467.36|468.92|466.72|0
1644424270000|2022-02-09 16:31:10|469.35|467.15|468.5|466.3|469.35|467.15|468.5|466.3|0
1644424280000|2022-02-09 16:31:20|468.71|466.51|468.71|466.51|468.71|466.51|468.71|466.51|0
1644424290000|2022-02-09 16:31:30|468.28|466.08|468.28|466.08|468.5|466.3|468.28|466.08|0
1644424300000|2022-02-09 16:31:40|468.5|466.3|469.03|466.83|469.03|466.83|468.5|466.3|0
1644424310000|2022-02-09 16:31:50|469.35|467.15|468.92|466.72|469.56|467.36|468.92|466.72|0
1644424320000|2022-02-09 16:32:00|468.71|466.51|469.14|466.94|469.14|466.94|468.71|466.51|0
1644424330000|2022-02-09 16:32:10|469.25|467.05|469.35|467.15|469.56|467.36|469.25|467.05|0
1644424340000|2022-02-09 16:32:20|469.78|467.58|470.21|468.01|470.42|468.22|469.78|467.58|0
1644424350000|2022-02-09 16:32:30|469.99|467.79|468.92|466.72|469.99|467.79|468.92|466.72|0
1644424360000|2022-02-09 16:32:40|468.71|466.51|469.35|467.15|469.67|467.47|468.71|466.51|0
1644424370000|2022-02-09 16:32:50|469.56|467.36|469.67|467.47|469.99|467.79|469.56|467.36|0
1644424380000|2022-02-09 16:33:00|469.35|467.15|469.35|467.15|469.56|467.36|469.35|467.15|0
1644424390000|2022-02-09 16:33:10|469.14|466.94|468.49|466.29|469.14|466.94|468.49|466.29|0
1644424400000|2022-02-09 16:33:20|468.71|466.51|468.49|466.29|468.71|466.51|468.28|466.08|0
1644424410000|2022-02-09 16:33:30|468.28|466.08|468.07|465.87|468.28|466.08|467.85|465.65|0
1644424420000|2022-02-09 16:33:40|468.28|466.08|468.18|465.98|468.28|466.08|468.07|465.87|0
1644424430000|2022-02-09 16:33:50|468.28|466.08|467.85|465.65|468.28|466.08|467.64|465.44|0
1644424440000|2022-02-09 16:34:00|468.07|465.87|468.71|466.51|468.71|466.51|467.85|465.65|0
1644424450000|2022-02-09 16:34:10|468.92|466.72|469.14|466.94|469.14|466.94|468.71|466.51|0
1644424460000|2022-02-09 16:34:20|468.49|466.29|468.07|465.87|468.49|466.29|468.07|465.87|0
1644424470000|2022-02-09 16:34:30|468.28|466.08|468.07|465.87|468.28|466.08|468.07|465.87|0
1644424480000|2022-02-09 16:34:40|467.85|465.65|467.85|465.65|467.85|465.65|467.85|465.65|0
1644424490000|2022-02-09 16:34:50|467.43|465.23|467|464.8|467.64|465.44|467|464.8|0
1644424500000|2022-02-09 16:35:00|467.43|465.23|467|464.8|467.43|465.23|467|464.8|0
1644424510000|2022-02-09 16:35:10|466.79|464.59|466.15|463.95|467|464.8|466.15|463.95|0
1644424520000|2022-02-09 16:35:20|466.79|464.59|466.9|464.7|467|464.8|466.79|464.59|0
1644424530000|2022-02-09 16:35:30|466.79|464.59|466.47|464.27|466.79|464.59|466.47|464.27|0
1644424540000|2022-02-09 16:35:40|466.36|464.16|466.79|464.59|466.79|464.59|466.36|464.16|0
1644424550000|2022-02-09 16:35:50|466.57|464.37|466.57|464.37|466.57|464.37|466.57|464.37|0
1644424560000|2022-02-09 16:36:00|466.36|464.16|466.57|464.37|466.57|464.37|465.72|463.52|0
1644424570000|2022-02-09 16:36:10|467|464.8|467.43|465.23|467.43|465.23|467|464.8|0
1644424580000|2022-02-09 16:36:20|467.21|465.01|467.32|465.12|467.32|465.12|467.11|464.91|0
1644424590000|2022-02-09 16:36:30|467.43|465.23|467.43|465.23|467.54|465.34|467.21|465.01|0
1644424600000|2022-02-09 16:36:40|467.21|465.01|467|464.8|467.21|465.01|467|464.8|0
1644424610000|2022-02-09 16:36:50|467.43|465.23|467.21|465.01|467.64|465.44|467.21|465.01|0
1644424620000|2022-02-09 16:37:00|467|464.8|467.64|465.44|467.64|465.44|467|464.8|0
1644424630000|2022-02-09 16:37:10|467.85|465.65|468.07|465.87|468.07|465.87|467.64|465.44|0
1644424640000|2022-02-09 16:37:20|468.28|466.08|469.13|466.93|469.13|466.93|468.28|466.08|0
1644424650000|2022-02-09 16:37:30|468.92|466.72|469.56|467.36|469.56|467.36|468.92|466.72|0
1644424660000|2022-02-09 16:37:40|469.78|467.58|468.92|466.72|469.78|467.58|468.92|466.72|0
1644424670000|2022-02-09 16:37:50|468.71|466.51|468.92|466.72|468.92|466.72|468.71|466.51|0
1644424680000|2022-02-09 16:38:00|468.49|466.29|468.6|466.4|468.6|466.4|468.28|466.08|0
1644424690000|2022-02-09 16:38:10|468.28|466.08|468.71|466.51|468.71|466.51|468.28|466.08|0
1644424700000|2022-02-09 16:38:20|468.49|466.29|468.92|466.72|469.13|466.93|468.49|466.29|0
1644424710000|2022-02-09 16:38:30|469.13|466.93|469.35|467.15|469.35|467.15|469.13|466.93|0
1644424720000|2022-02-09 16:38:40|469.25|467.05|468.71|466.51|469.25|467.05|468.49|466.29|0
1644424730000|2022-02-09 16:38:50|468.28|466.08|468.49|466.29|468.49|466.29|468.28|466.08|0
1644424740000|2022-02-09 16:39:00|468.18|465.98|468.07|465.87|468.18|465.98|468.07|465.87|0
1644424760000|2022-02-09 16:39:20|468.49|466.29|468.07|465.87|468.49|466.29|468.07|465.87|0
1644424770000|2022-02-09 16:39:30|467.85|465.65|467.43|465.23|467.85|465.65|467.43|465.23|0
1644424780000|2022-02-09 16:39:40|467.21|465.01|467.43|465.23|467.43|465.23|467.21|465.01|0
1644424790000|2022-02-09 16:39:50|467.64|465.44|467.43|465.23|467.64|465.44|467.21|465.01|0
1644424800000|2022-02-09 16:40:00|467|464.8|466.36|464.16|467|464.8|466.36|464.16|0
1644424810000|2022-02-09 16:40:10|466.57|464.37|466.36|464.16|466.57|464.37|466.14|463.94|0
1644424820000|2022-02-09 16:40:20|466.57|464.37|467.21|465.01|467.21|465.01|466.57|464.37|0
1644424830000|2022-02-09 16:40:30|467|464.8|467.64|465.44|467.64|465.44|467|464.8|0
1644424840000|2022-02-09 16:40:40|467.43|465.23|467|464.8|467.43|465.23|467|464.8|0
1644424850000|2022-02-09 16:40:50|467.21|465.01|467.64|465.44|467.64|465.44|467.21|465.01|0
1644424860000|2022-02-09 16:41:00|467.21|465.01|467.85|465.65|467.85|465.65|467|464.8|0
1644424870000|2022-02-09 16:41:10|468.07|465.87|467.85|465.65|468.07|465.87|467.85|465.65|0
1644424880000|2022-02-09 16:41:20|467.64|465.44|467.64|465.44|467.64|465.44|467.21|465.01|0
1644424890000|2022-02-09 16:41:30|468.07|465.87|467.85|465.65|468.07|465.87|467.64|465.44|0
1644424900000|2022-02-09 16:41:40|467.75|465.55|467.75|465.55|467.85|465.65|467.64|465.44|0
1644424910000|2022-02-09 16:41:50|467.64|465.44|468.28|466.08|468.28|466.08|467.64|465.44|0
1644424920000|2022-02-09 16:42:00|467.85|465.65|467.85|465.65|467.85|465.65|467.85|465.65|0
1644424930000|2022-02-09 16:42:10|467.96|465.76|468.71|466.51|468.71|466.51|467.96|465.76|0
1644424940000|2022-02-09 16:42:20|468.92|466.72|468.92|466.72|468.92|466.72|468.92|466.72|0
1644424950000|2022-02-09 16:42:30|468.71|466.51|469.13|466.93|469.13|466.93|468.71|466.51|0
1644424960000|2022-02-09 16:42:40|469.35|467.15|469.13|466.93|469.35|467.15|469.13|466.93|0
1644424970000|2022-02-09 16:42:50|469.56|467.36|469.13|466.93|469.78|467.58|469.13|466.93|0
1644424980000|2022-02-09 16:43:00|468.92|466.72|468.92|466.72|469.13|466.93|468.92|466.72|0
1644424990000|2022-02-09 16:43:10|468.71|466.51|468.28|466.08|468.92|466.72|468.28|466.08|0
1644425000000|2022-02-09 16:43:20|468.49|466.29|468.49|466.29|468.71|466.51|468.49|466.29|0
1644425010000|2022-02-09 16:43:30|468.28|466.08|468.71|466.51|469.13|466.93|468.28|466.08|0
1644425020000|2022-02-09 16:43:40|468.49|466.29|468.28|466.08|468.71|466.51|468.28|466.08|0
1644425030000|2022-02-09 16:43:50|468.06|465.86|468.06|465.86|468.28|466.08|468.06|465.86|0
1644425040000|2022-02-09 16:44:00|468.28|466.08|468.82|466.62|469.13|466.93|468.28|466.08|0
1644425050000|2022-02-09 16:44:10|469.13|466.93|469.35|467.15|469.35|467.15|469.13|466.93|0
1644425060000|2022-02-09 16:44:20|469.13|466.93|469.56|467.36|469.56|467.36|469.13|466.93|0
1644425070000|2022-02-09 16:44:30|469.99|467.79|469.99|467.79|469.99|467.79|469.77|467.57|0
1644425080000|2022-02-09 16:44:40|470.42|468.22|470.2|468|470.42|468.22|470.1|467.9|0
1644425090000|2022-02-09 16:44:50|469.99|467.79|469.56|467.36|469.99|467.79|469.56|467.36|0
1644425100000|2022-02-09 16:45:00|469.77|467.57|468.71|466.51|469.77|467.57|468.71|466.51|0
1644425110000|2022-02-09 16:45:10|468.49|466.29|469.13|466.93|469.13|466.93|468.49|466.29|0
1644425120000|2022-02-09 16:45:20|469.99|467.79|469.99|467.79|469.99|467.79|469.56|467.36|0
1644425130000|2022-02-09 16:45:30|469.77|467.57|469.77|467.57|469.77|467.57|469.67|467.47|0
1644425140000|2022-02-09 16:45:40|469.56|467.36|469.13|466.93|469.56|467.36|469.13|466.93|0
1644425150000|2022-02-09 16:45:50|468.92|466.72|469.13|466.93|469.13|466.93|468.92|466.72|0
1644425160000|2022-02-09 16:46:00|468.92|466.72|468.71|466.51|468.92|466.72|468.71|466.51|0
1644425170000|2022-02-09 16:46:10|468.49|466.29|468.06|465.86|468.49|466.29|468.06|465.86|0
1644425180000|2022-02-09 16:46:20|467.85|465.65|467.64|465.44|467.85|465.65|467.64|465.44|0
1644425190000|2022-02-09 16:46:30|467.85|465.65|467.64|465.44|467.85|465.65|467.64|465.44|0
1644425200000|2022-02-09 16:46:40|467.85|465.65|467.85|465.65|467.85|465.65|467.85|465.65|0
1644425210000|2022-02-09 16:46:50|468.28|466.08|468.39|466.19|468.39|466.19|468.28|466.08|0
1644425220000|2022-02-09 16:47:00|468.18|465.98|468.28|466.08|468.28|466.08|467.85|465.65|0
1644425230000|2022-02-09 16:47:10|468.49|466.29|468.28|466.08|468.49|466.29|468.06|465.86|0
1644425240000|2022-02-09 16:47:20|468.49|466.29|468.49|466.29|468.49|466.29|468.28|466.08|0
1644425250000|2022-02-09 16:47:30|468.06|465.86|467.85|465.65|468.06|465.86|467.85|465.65|0
1644425260000|2022-02-09 16:47:40|467.64|465.44|467.85|465.65|467.85|465.65|467.64|465.44|0
1644425270000|2022-02-09 16:47:50|468.06|465.86|468.28|466.08|468.28|466.08|468.06|465.86|0
1644425280000|2022-02-09 16:48:00|468.49|466.29|468.49|466.29|468.49|466.29|468.49|466.29|0
1644425290000|2022-02-09 16:48:10|468.6|466.4|468.7|466.5|468.7|466.5|468.49|466.29|0
1644425300000|2022-02-09 16:48:20|469.13|466.93|468.92|466.72|469.13|466.93|468.92|466.72|0
1644425310000|2022-02-09 16:48:30|468.7|466.5|468.82|466.62|469.13|466.93|468.7|466.5|0
1644425320000|2022-02-09 16:48:40|468.49|466.29|468.28|466.08|468.7|466.5|468.28|466.08|0
1644425330000|2022-02-09 16:48:50|468.06|465.86|467.85|465.65|468.06|465.86|467.85|465.65|0
1644425340000|2022-02-09 16:49:00|467.75|465.55|467.42|465.22|467.75|465.55|467.42|465.22|0
1644425350000|2022-02-09 16:49:10|467.21|465.01|467.64|465.44|467.64|465.44|467.21|465.01|0
1644425360000|2022-02-09 16:49:20|467.85|465.65|467.64|465.44|467.85|465.65|467.64|465.44|0
1644425370000|2022-02-09 16:49:30|467.85|465.65|467.85|465.65|467.85|465.65|467.85|465.65|0
1644425390000|2022-02-09 16:49:50|467.96|465.76|467.64|465.44|468.06|465.86|467.64|465.44|0
1644425400000|2022-02-09 16:50:00|468.06|465.86|468.7|466.5|468.7|466.5|468.06|465.86|0
1644425410000|2022-02-09 16:50:10|468.49|466.29|468.92|466.72|468.92|466.72|468.49|466.29|0
1644425420000|2022-02-09 16:50:20|468.49|466.29|468.82|466.62|468.82|466.62|468.49|466.29|0
1644425430000|2022-02-09 16:50:30|468.7|466.5|468.28|466.08|468.7|466.5|468.28|466.08|0
1644425440000|2022-02-09 16:50:40|468.06|465.86|468.06|465.86|468.28|466.08|468.06|465.86|0
1644425450000|2022-02-09 16:50:50|468.28|466.08|468.49|466.29|468.7|466.5|468.28|466.08|0
1644425460000|2022-02-09 16:51:00|468.28|466.08|467.42|465.22|468.28|466.08|467.42|465.22|0
1644425470000|2022-02-09 16:51:10|467.21|465.01|466.78|464.58|467.21|465.01|466.78|464.58|0
1644425480000|2022-02-09 16:51:20|466.57|464.37|467|464.8|467|464.8|466.57|464.37|0
1644425490000|2022-02-09 16:51:30|467.21|465.01|467.42|465.22|467.42|465.22|467.21|465.01|0
1644425500000|2022-02-09 16:51:40|467.64|465.44|467.21|465.01|467.64|465.44|467.21|465.01|0
1644425510000|2022-02-09 16:51:50|467|464.8|466.78|464.58|467|464.8|466.78|464.58|0
1644425520000|2022-02-09 16:52:00|467|464.8|466.14|463.94|467|464.8|466.14|463.94|0
1644425530000|2022-02-09 16:52:10|465.93|463.73|466.57|464.37|466.57|464.37|465.93|463.73|0
1644425540000|2022-02-09 16:52:20|466.78|464.58|466.78|464.58|467|464.8|466.78|464.58|0
1644425550000|2022-02-09 16:52:30|467|464.8|467.21|465.01|467.21|465.01|467|464.8|0
1644425560000|2022-02-09 16:52:40|467.42|465.22|467.64|465.44|467.64|465.44|467.42|465.22|0
1644425570000|2022-02-09 16:52:50|467.85|465.65|468.06|465.86|468.06|465.86|467.85|465.65|0
1644425580000|2022-02-09 16:53:00|468.28|466.08|468.28|466.08|468.49|466.29|468.28|466.08|0
1644425590000|2022-02-09 16:53:10|468.49|466.29|468.7|466.5|468.92|466.72|468.49|466.29|0
1644425600000|2022-02-09 16:53:20|468.81|466.61|468.92|466.72|468.92|466.72|468.49|466.29|0
1644425610000|2022-02-09 16:53:30|469.13|466.93|468.7|466.5|469.13|466.93|468.7|466.5|0
1644425620000|2022-02-09 16:53:40|468.92|466.72|469.24|467.04|469.24|467.04|468.92|466.72|0
1644425630000|2022-02-09 16:53:50|469.34|467.14|469.34|467.14|469.34|467.14|469.13|466.93|0
1644425640000|2022-02-09 16:54:00|469.56|467.36|470.2|468|470.41|468.21|469.56|467.36|0
1644425650000|2022-02-09 16:54:10|470.63|468.43|471.06|468.86|471.06|468.86|470.41|468.21|0
1644425660000|2022-02-09 16:54:20|470.84|468.64|470.84|468.64|470.84|468.64|470.63|468.43|0
1644425670000|2022-02-09 16:54:30|471.06|468.86|471.27|469.07|471.27|469.07|471.06|468.86|0
1644425680000|2022-02-09 16:54:40|471.91|469.71|472.77|470.57|472.77|470.57|471.91|469.71|0
1644425690000|2022-02-09 16:54:50|472.88|470.68|473.2|471|473.2|471|472.88|470.68|0
1644425700000|2022-02-09 16:55:00|472.88|470.68|472.98|470.78|473.2|471|472.88|470.68|0
1644425710000|2022-02-09 16:55:10|472.77|470.57|472.13|469.93|472.77|470.57|472.13|469.93|0
1644425720000|2022-02-09 16:55:20|472.45|470.25|473.2|471|473.2|471|472.45|470.25|0
1644425730000|2022-02-09 16:55:30|473.63|471.43|472.98|470.78|473.84|471.64|472.98|470.78|0
1644425740000|2022-02-09 16:55:40|473.2|471|472.98|470.78|473.2|471|472.98|470.78|0
1644425750000|2022-02-09 16:55:50|473.2|471|473.2|471|473.2|471|472.98|470.78|0
1644425760000|2022-02-09 16:56:00|472.98|470.78|471.91|469.71|472.98|470.78|471.91|469.71|0
1644425770000|2022-02-09 16:56:10|472.13|469.93|471.91|469.71|472.34|470.14|471.91|469.71|0
1644425780000|2022-02-09 16:56:20|471.7|469.5|471.7|469.5|471.91|469.71|471.7|469.5|0
1644425790000|2022-02-09 16:56:30|471.27|469.07|471.06|468.86|471.27|469.07|470.84|468.64|0
1644425800000|2022-02-09 16:56:40|470.84|468.64|470.84|468.64|471.06|468.86|470.84|468.64|0
1644425810000|2022-02-09 16:56:50|470.63|468.43|471.06|468.86|471.27|469.07|470.63|468.43|0
1644425820000|2022-02-09 16:57:00|470.84|468.64|470.63|468.43|470.84|468.64|470.41|468.21|0
1644425830000|2022-02-09 16:57:10|470.84|468.64|470.84|468.64|470.84|468.64|470.41|468.21|0
1644425840000|2022-02-09 16:57:20|471.06|468.86|471.06|468.86|471.06|468.86|471.06|468.86|0
1644425850000|2022-02-09 16:57:30|470.84|468.64|470.63|468.43|470.84|468.64|470.63|468.43|0
1644425860000|2022-02-09 16:57:40|471.06|468.86|470.84|468.64|471.06|468.86|470.63|468.43|0
1644425870000|2022-02-09 16:57:50|471.06|468.86|470.2|468|471.06|468.86|470.2|468|0
1644425880000|2022-02-09 16:58:00|470.41|468.21|470.41|468.21|470.63|468.43|470.41|468.21|0
1644425890000|2022-02-09 16:58:10|470.84|468.64|471.06|468.86|471.06|468.86|470.84|468.64|0
1644425900000|2022-02-09 16:58:20|471.27|469.07|471.06|468.86|471.27|469.07|471.06|468.86|0
1644425910000|2022-02-09 16:58:30|470.84|468.64|471.06|468.86|471.06|468.86|470.84|468.64|0
1644425920000|2022-02-09 16:58:40|470.84|468.64|470.84|468.64|471.06|468.86|470.84|468.64|0
1644425930000|2022-02-09 16:58:50|471.06|468.86|470.74|468.54|471.06|468.86|470.63|468.43|0
1644425940000|2022-02-09 16:59:00|470.41|468.21|470.41|468.21|470.63|468.43|470.41|468.21|0
1644425950000|2022-02-09 16:59:10|470.63|468.43|469.77|467.57|470.63|468.43|469.77|467.57|0
1644425960000|2022-02-09 16:59:20|469.56|467.36|470.2|468|470.2|468|469.56|467.36|0
1644425970000|2022-02-09 16:59:30|470.41|468.21|470.63|468.43|470.63|468.43|470.41|468.21|0
1644425980000|2022-02-09 16:59:40|470.84|468.64|471.06|468.86|471.06|468.86|470.84|468.64|0
1644425990000|2022-02-09 16:59:50|471.27|469.07|471.06|468.86|471.27|469.07|471.06|468.86|0
1644426000000|2022-02-09 17:00:00|471.27|469.07|471.7|469.5|471.91|469.71|471.27|469.07|0
1644426010000|2022-02-09 17:00:10|471.91|469.71|471.91|469.71|472.13|469.93|471.91|469.71|0
1644426020000|2022-02-09 17:00:20|471.81|469.61|471.48|469.28|471.91|469.71|471.27|469.07|0
1644426030000|2022-02-09 17:00:30|471.05|468.85|470.63|468.43|471.05|468.85|470.63|468.43|0
1644426040000|2022-02-09 17:00:40|470.41|468.21|471.05|468.85|471.05|468.85|470.41|468.21|0
1644426050000|2022-02-09 17:00:50|470.84|468.64|471.27|469.07|471.27|469.07|470.84|468.64|0
1644426060000|2022-02-09 17:01:00|471.48|469.28|471.91|469.71|471.91|469.71|471.05|468.85|0
1644426070000|2022-02-09 17:01:10|472.13|469.93|472.34|470.14|472.34|470.14|471.91|469.71|0
1644426080000|2022-02-09 17:01:20|472.77|470.57|472.55|470.35|472.77|470.57|472.55|470.35|0
1644426090000|2022-02-09 17:01:30|471.91|469.71|471.05|468.85|471.91|469.71|471.05|468.85|0
1644426100000|2022-02-09 17:01:40|471.27|469.07|471.05|468.85|471.27|469.07|470.84|468.64|0
1644426110000|2022-02-09 17:01:50|471.27|469.07|470.63|468.43|471.27|469.07|470.63|468.43|0
1644426120000|2022-02-09 17:02:00|471.05|468.85|470.2|468|471.05|468.85|470.2|468|0
1644426130000|2022-02-09 17:02:10|470.41|468.21|469.56|467.36|470.41|468.21|469.56|467.36|0
1644426140000|2022-02-09 17:02:20|469.13|466.93|469.56|467.36|469.56|467.36|469.13|466.93|0
1644426150000|2022-02-09 17:02:30|469.77|467.57|470.41|468.21|470.41|468.21|469.77|467.57|0
1644426160000|2022-02-09 17:02:40|470.2|468|469.98|467.78|470.2|468|469.98|467.78|0
1644426170000|2022-02-09 17:02:50|469.77|467.57|469.34|467.14|469.98|467.78|469.34|467.14|0
1644426180000|2022-02-09 17:03:00|469.56|467.36|469.34|467.14|469.77|467.57|469.34|467.14|0
1644426190000|2022-02-09 17:03:10|469.13|466.93|469.34|467.14|469.34|467.14|469.13|466.93|0
1644426200000|2022-02-09 17:03:20|469.56|467.36|469.56|467.36|469.56|467.36|469.34|467.14|0
1644426210000|2022-02-09 17:03:30|469.34|467.14|469.56|467.36|469.56|467.36|469.34|467.14|0
1644426220000|2022-02-09 17:03:40|469.77|467.57|470.31|468.11|470.31|468.11|469.77|467.57|0
1644426230000|2022-02-09 17:03:50|470.2|468|470.2|468|470.2|468|470.1|467.9|0
1644426240000|2022-02-09 17:04:00|470.41|468.21|470.41|468.21|470.41|468.21|470.2|468|0
1644426250000|2022-02-09 17:04:10|471.05|468.85|471.05|468.85|471.05|468.85|470.84|468.64|0
1644426260000|2022-02-09 17:04:20|470.84|468.64|471.27|469.07|471.27|469.07|470.84|468.64|0
1644426270000|2022-02-09 17:04:30|470.84|468.64|471.17|468.97|471.17|468.97|470.84|468.64|0
1644426280000|2022-02-09 17:04:40|471.05|468.85|470.63|468.43|471.05|468.85|470.63|468.43|0
1644426290000|2022-02-09 17:04:50|470.84|468.64|470.63|468.43|470.84|468.64|470.41|468.21|0
1644426300000|2022-02-09 17:05:00|470.41|468.21|471.05|468.85|471.05|468.85|470.41|468.21|0
1644426310000|2022-02-09 17:05:10|470.84|468.64|471.7|469.5|471.7|469.5|470.84|468.64|0
1644426320000|2022-02-09 17:05:20|471.27|469.07|471.81|469.61|471.81|469.61|471.27|469.07|0
1644426330000|2022-02-09 17:05:30|471.59|469.39|471.7|469.5|471.91|469.71|471.59|469.39|0
1644426340000|2022-02-09 17:05:40|471.91|469.71|471.91|469.71|471.91|469.71|471.48|469.28|0
1644426350000|2022-02-09 17:05:50|472.34|470.14|472.66|470.46|472.66|470.46|472.34|470.14|0
1644426360000|2022-02-09 17:06:00|472.12|469.92|472.55|470.35|472.55|470.35|472.12|469.92|0
1644426370000|2022-02-09 17:06:10|472.98|470.78|473.2|471|473.2|471|472.77|470.57|0
1644426380000|2022-02-09 17:06:20|473.63|471.43|473.41|471.21|473.63|471.43|473.41|471.21|0
1644426390000|2022-02-09 17:06:30|473.2|471|473.41|471.21|473.41|471.21|473.2|471|0
1644426400000|2022-02-09 17:06:40|473.2|471|473.09|470.89|473.41|471.21|473.09|470.89|0
1644426410000|2022-02-09 17:06:50|473.2|471|473.63|471.43|473.63|471.43|473.2|471|0
1644426420000|2022-02-09 17:07:00|473.41|471.21|472.98|470.78|473.41|471.21|472.98|470.78|0
1644426430000|2022-02-09 17:07:10|472.77|470.57|472.77|470.57|472.77|470.57|472.55|470.35|0
1644426440000|2022-02-09 17:07:20|472.98|470.78|473.41|471.21|473.41|471.21|472.98|470.78|0
1644426450000|2022-02-09 17:07:30|473.63|471.43|473.41|471.21|473.84|471.64|473.41|471.21|0
1644426460000|2022-02-09 17:07:40|473.2|471|472.98|470.78|473.2|471|472.98|470.78|0
1644426470000|2022-02-09 17:07:50|473.2|471|473.2|471|473.2|471|472.98|470.78|0
1644426480000|2022-02-09 17:08:00|472.98|470.78|473.2|471|473.2|471|472.98|470.78|0
1644426490000|2022-02-09 17:08:10|473.41|471.21|473.84|471.64|473.84|471.64|473.41|471.21|0
1644426500000|2022-02-09 17:08:20|474.05|471.85|473.84|471.64|474.05|471.85|473.84|471.64|0
1644426510000|2022-02-09 17:08:30|474.05|471.85|474.05|471.85|474.05|471.85|473.84|471.64|0
1644426530000|2022-02-09 17:08:50|473.63|471.43|473.84|471.64|473.84|471.64|473.63|471.43|0
1644426540000|2022-02-09 17:09:00|474.05|471.85|474.05|471.85|474.05|471.85|474.05|471.85|0
1644426550000|2022-02-09 17:09:10|473.2|471|473.41|471.21|473.41|471.21|473.2|471|0
1644426560000|2022-02-09 17:09:20|472.98|470.78|472.98|470.78|473.2|471|472.77|470.57|0
1644426570000|2022-02-09 17:09:30|472.77|470.57|472.77|470.57|472.98|470.78|472.77|470.57|0
1644426580000|2022-02-09 17:09:40|473.2|471|472.88|470.68|473.41|471.21|472.88|470.68|0
1644426590000|2022-02-09 17:09:50|472.98|470.78|472.12|469.92|472.98|470.78|472.12|469.92|0
1644426600000|2022-02-09 17:10:00|471.91|469.71|472.34|470.14|472.34|470.14|471.91|469.71|0
1644426610000|2022-02-09 17:10:10|472.55|470.35|472.55|470.35|472.77|470.57|472.55|470.35|0
1644426620000|2022-02-09 17:10:20|472.34|470.14|472.34|470.14|472.34|470.14|472.12|469.92|0
1644426630000|2022-02-09 17:10:30|472.55|470.35|472.77|470.57|472.77|470.57|472.55|470.35|0
1644426640000|2022-02-09 17:10:40|472.55|470.35|472.98|470.78|472.98|470.78|472.55|470.35|0
1644426650000|2022-02-09 17:10:50|473.2|471|472.98|470.78|473.2|471|472.98|470.78|0
1644426660000|2022-02-09 17:11:00|473.2|471|473.62|471.42|473.62|471.42|473.2|471|0
1644426670000|2022-02-09 17:11:10|473.84|471.64|473.41|471.21|473.84|471.64|473.41|471.21|0
1644426680000|2022-02-09 17:11:20|473.62|471.42|473.41|471.21|473.62|471.42|473.41|471.21|0
1644426690000|2022-02-09 17:11:30|473.52|471.32|473.2|471|473.52|471.32|473.2|471|0
1644426700000|2022-02-09 17:11:40|472.98|470.78|473.2|471|473.2|471|472.98|470.78|0
1644426710000|2022-02-09 17:11:50|472.98|470.78|473.2|471|473.2|471|472.77|470.57|0
1644426720000|2022-02-09 17:12:00|472.98|470.78|473.41|471.21|473.41|471.21|472.98|470.78|0
1644426730000|2022-02-09 17:12:10|473.62|471.42|473.41|471.21|473.62|471.42|473.41|471.21|0
1644426740000|2022-02-09 17:12:20|473.62|471.42|475.13|472.93|475.13|472.93|473.62|471.42|0
1644426750000|2022-02-09 17:12:30|474.27|472.07|473.62|471.42|474.27|472.07|473.62|471.42|0
1644426760000|2022-02-09 17:12:40|473.41|471.21|473.62|471.42|473.62|471.42|473.41|471.21|0
1644426770000|2022-02-09 17:12:50|473.74|471.54|473.84|471.64|473.84|471.64|473.74|471.54|0
1644426780000|2022-02-09 17:13:00|473.2|471|472.77|470.57|473.2|471|472.55|470.35|0
1644426790000|2022-02-09 17:13:10|472.98|470.78|473.62|471.42|473.62|471.42|472.98|470.78|0
1644426800000|2022-02-09 17:13:20|473.41|471.21|473.62|471.42|473.62|471.42|473.41|471.21|0
1644426810000|2022-02-09 17:13:30|473.41|471.21|473.41|471.21|473.41|471.21|473.41|471.21|0
1644426820000|2022-02-09 17:13:40|473.19|470.99|472.77|470.57|473.19|470.99|472.77|470.57|0
1644426830000|2022-02-09 17:13:50|472.98|470.78|472.77|470.57|472.98|470.78|472.77|470.57|0
1644426840000|2022-02-09 17:14:00|472.98|470.78|472.34|470.14|472.98|470.78|472.34|470.14|0
1644426850000|2022-02-09 17:14:10|471.91|469.71|472.12|469.92|472.12|469.92|471.91|469.71|0
1644426860000|2022-02-09 17:14:20|472.34|470.14|472.34|470.14|472.34|470.14|472.12|469.92|0
1644426870000|2022-02-09 17:14:30|472.12|469.92|471.91|469.71|472.12|469.92|471.69|469.49|0
1644426880000|2022-02-09 17:14:40|471.69|469.49|471.69|469.49|471.91|469.71|471.69|469.49|0
1644426890000|2022-02-09 17:14:50|471.48|469.28|471.27|469.07|471.69|469.49|471.27|469.07|0
1644426900000|2022-02-09 17:15:00|471.48|469.28|471.05|468.85|471.48|469.28|470.84|468.64|0
1644426910000|2022-02-09 17:15:10|470.84|468.64|471.05|468.85|471.05|468.85|470.84|468.64|0
1644426920000|2022-02-09 17:15:20|471.27|469.07|470.84|468.64|471.27|469.07|470.84|468.64|0
1644426930000|2022-02-09 17:15:30|471.05|468.85|471.27|469.07|471.27|469.07|470.84|468.64|0
1644426940000|2022-02-09 17:15:40|471.48|469.28|470.84|468.64|471.48|469.28|470.84|468.64|0
1644426950000|2022-02-09 17:15:50|471.27|469.07|471.69|469.49|471.69|469.49|471.27|469.07|0
1644426960000|2022-02-09 17:16:00|471.81|469.61|471.69|469.49|471.81|469.61|471.69|469.49|0
1644426970000|2022-02-09 17:16:10|471.91|469.71|471.69|469.49|472.12|469.92|471.69|469.49|0
1644426980000|2022-02-09 17:16:20|471.91|469.71|471.91|469.71|472.12|469.92|471.91|469.71|0
1644426990000|2022-02-09 17:16:30|471.69|469.49|471.91|469.71|471.91|469.71|471.69|469.49|0
1644427000000|2022-02-09 17:16:40|472.12|469.92|472.12|469.92|472.12|469.92|472.12|469.92|0
1644427010000|2022-02-09 17:16:50|471.91|469.71|471.91|469.71|472.12|469.92|471.91|469.71|0
1644427020000|2022-02-09 17:17:00|471.69|469.49|471.69|469.49|472.12|469.92|471.69|469.49|0
1644427030000|2022-02-09 17:17:10|471.48|469.28|471.05|468.85|471.48|469.28|471.05|468.85|0
1644427040000|2022-02-09 17:17:20|470.95|468.75|471.05|468.85|471.05|468.85|470.95|468.75|0
1644427050000|2022-02-09 17:17:30|470.84|468.64|471.05|468.85|471.05|468.85|470.84|468.64|0
1644427060000|2022-02-09 17:17:40|471.27|469.07|471.27|469.07|471.48|469.28|471.05|468.85|0
1644427070000|2022-02-09 17:17:50|471.48|469.28|471.05|468.85|471.48|469.28|471.05|468.85|0
1644427080000|2022-02-09 17:18:00|470.84|468.64|470.62|468.42|470.84|468.64|470.62|468.42|0
1644427090000|2022-02-09 17:18:10|470.84|468.64|471.05|468.85|471.05|468.85|470.84|468.64|0
1644427100000|2022-02-09 17:18:20|471.26|469.06|471.48|469.28|471.48|469.28|471.05|468.85|0
1644427110000|2022-02-09 17:18:30|471.26|469.06|471.05|468.85|471.26|469.06|471.05|468.85|0
1644427120000|2022-02-09 17:18:40|470.84|468.64|470.62|468.42|470.84|468.64|470.62|468.42|0
1644427130000|2022-02-09 17:18:50|470.41|468.21|469.98|467.78|470.41|468.21|469.77|467.57|0
1644427140000|2022-02-09 17:19:00|469.77|467.57|469.77|467.57|469.77|467.57|469.55|467.35|0
1644427150000|2022-02-09 17:19:10|469.98|467.78|469.55|467.35|469.98|467.78|469.55|467.35|0
1644427160000|2022-02-09 17:19:20|469.77|467.57|469.77|467.57|469.77|467.57|469.77|467.57|0
1644427190000|2022-02-09 17:19:50|469.55|467.35|469.77|467.57|469.77|467.57|469.55|467.35|0
1644427200000|2022-02-09 17:20:00|469.55|467.35|469.34|467.14|469.77|467.57|469.34|467.14|0
1644427210000|2022-02-09 17:20:10|469.12|466.92|469.98|467.78|469.98|467.78|469.12|466.92|0
1644427220000|2022-02-09 17:20:20|470.19|467.99|470.41|468.21|470.41|468.21|470.19|467.99|0
1644427230000|2022-02-09 17:20:30|470.62|468.42|469.98|467.78|470.62|468.42|469.98|467.78|0
1644427240000|2022-02-09 17:20:40|470.19|467.99|469.98|467.78|470.19|467.99|469.98|467.78|0
1644427250000|2022-02-09 17:20:50|469.77|467.57|469.98|467.78|469.98|467.78|469.77|467.57|0
1644427260000|2022-02-09 17:21:00|470.19|467.99|470.19|467.99|470.41|468.21|470.19|467.99|0
1644427270000|2022-02-09 17:21:10|470.41|468.21|470.19|467.99|470.41|468.21|470.19|467.99|0
1644427280000|2022-02-09 17:21:20|470.09|467.89|469.77|467.57|470.19|467.99|469.77|467.57|0
1644427290000|2022-02-09 17:21:30|470.19|467.99|469.98|467.78|470.19|467.99|469.98|467.78|0
1644427300000|2022-02-09 17:21:40|469.77|467.57|469.77|467.57|470.19|467.99|469.77|467.57|0
1644427310000|2022-02-09 17:21:50|469.55|467.35|469.34|467.14|469.98|467.78|469.34|467.14|0
1644427320000|2022-02-09 17:22:00|469.12|466.92|469.12|466.92|469.12|466.92|468.91|466.71|0
1644427330000|2022-02-09 17:22:10|468.81|466.61|469.34|467.14|469.34|467.14|468.81|466.61|0
1644427340000|2022-02-09 17:22:20|469.55|467.35|470.19|467.99|470.19|467.99|469.45|467.25|0
1644427350000|2022-02-09 17:22:30|470.41|468.21|470.41|468.21|470.41|468.21|470.19|467.99|0
1644427360000|2022-02-09 17:22:40|470.62|468.42|470.84|468.64|470.84|468.64|470.62|468.42|0
1644427370000|2022-02-09 17:22:50|469.98|467.78|469.77|467.57|469.98|467.78|469.77|467.57|0
1644427380000|2022-02-09 17:23:00|470.19|467.99|469.66|467.46|470.19|467.99|469.66|467.46|0
1644427390000|2022-02-09 17:23:10|469.55|467.35|469.55|467.35|469.55|467.35|469.45|467.25|0
1644427400000|2022-02-09 17:23:20|469.34|467.14|469.12|466.92|469.34|467.14|468.91|466.71|0
1644427410000|2022-02-09 17:23:30|468.91|466.71|468.7|466.5|468.91|466.71|468.7|466.5|0
1644427420000|2022-02-09 17:23:40|468.48|466.28|468.27|466.07|468.48|466.28|468.27|466.07|0
1644427430000|2022-02-09 17:23:50|468.48|466.28|469.02|466.82|469.02|466.82|468.27|466.07|0
1644427440000|2022-02-09 17:24:00|468.91|466.71|468.91|466.71|468.91|466.71|468.7|466.5|0
1644427450000|2022-02-09 17:24:10|468.7|466.5|468.91|466.71|468.91|466.71|468.7|466.5|0
1644427460000|2022-02-09 17:24:20|469.12|466.92|469.34|467.14|469.34|467.14|469.12|466.92|0
1644427470000|2022-02-09 17:24:30|469.12|466.92|469.77|467.57|469.77|467.57|469.12|466.92|0
1644427490000|2022-02-09 17:24:50|469.55|467.35|469.34|467.14|469.55|467.35|469.34|467.14|0
1644427500000|2022-02-09 17:25:00|468.91|466.71|468.7|466.5|468.91|466.71|468.7|466.5|0
1644427510000|2022-02-09 17:25:10|468.38|466.18|468.7|466.5|468.7|466.5|468.27|466.07|0
1644427520000|2022-02-09 17:25:20|468.48|466.28|468.06|465.86|468.48|466.28|468.06|465.86|0
1644427530000|2022-02-09 17:25:30|468.27|466.07|467.63|465.43|468.27|466.07|467.63|465.43|0
1644427540000|2022-02-09 17:25:40|468.05|465.85|467.74|465.54|468.05|465.85|467.74|465.54|0
1644427550000|2022-02-09 17:25:50|467.84|465.64|468.05|465.85|468.05|465.85|467.84|465.64|0
1644427560000|2022-02-09 17:26:00|468.27|466.07|468.05|465.85|468.27|466.07|468.05|465.85|0
1644427570000|2022-02-09 17:26:10|467.84|465.64|467.84|465.64|467.84|465.64|467.84|465.64|0
1644427580000|2022-02-09 17:26:20|468.27|466.07|467.84|465.64|468.27|466.07|467.84|465.64|0
1644427590000|2022-02-09 17:26:30|468.05|465.85|468.05|465.85|468.05|465.85|468.05|465.85|0
1644427600000|2022-02-09 17:26:40|468.27|466.07|468.27|466.07|468.27|466.07|468.27|466.07|0
1644427610000|2022-02-09 17:26:50|468.05|465.85|467.84|465.64|468.05|465.85|467.84|465.64|0
1644427620000|2022-02-09 17:27:00|468.27|466.07|468.05|465.85|468.27|466.07|467.84|465.64|0
1644427630000|2022-02-09 17:27:10|468.48|466.28|468.91|466.71|468.91|466.71|468.48|466.28|0
1644427640000|2022-02-09 17:27:20|468.7|466.5|468.59|466.39|468.7|466.5|468.48|466.28|0
1644427650000|2022-02-09 17:27:30|468.48|466.28|468.7|466.5|468.7|466.5|468.48|466.28|0
1644427660000|2022-02-09 17:27:40|468.48|466.28|468.27|466.07|468.48|466.28|468.27|466.07|0
1644427670000|2022-02-09 17:27:50|468.38|466.18|468.48|466.28|468.48|466.28|468.38|466.18|0
1644427680000|2022-02-09 17:28:00|468.27|466.07|468.27|466.07|468.48|466.28|468.27|466.07|0
1644427690000|2022-02-09 17:28:10|468.05|465.85|468.17|465.97|468.27|466.07|468.05|465.85|0
1644427700000|2022-02-09 17:28:20|468.05|465.85|468.05|465.85|468.05|465.85|468.05|465.85|0
1644427710000|2022-02-09 17:28:30|467.84|465.64|468.05|465.85|468.05|465.85|467.84|465.64|0
1644427720000|2022-02-09 17:28:40|467.84|465.64|468.05|465.85|468.05|465.85|467.84|465.64|0
1644427730000|2022-02-09 17:28:50|468.27|466.07|468.27|466.07|468.48|466.28|468.27|466.07|0
1644427740000|2022-02-09 17:29:00|468.48|466.28|468.59|466.39|468.59|466.39|468.27|466.07|0
1644427750000|2022-02-09 17:29:10|468.48|466.28|468.59|466.39|468.91|466.71|468.48|466.28|0
1644427760000|2022-02-09 17:29:20|468.48|466.28|468.27|466.07|468.48|466.28|468.27|466.07|0
1644427770000|2022-02-09 17:29:30|467.63|465.43|467.63|465.43|467.84|465.64|467.63|465.43|0
1644427780000|2022-02-09 17:29:40|467.84|465.64|467.74|465.54|467.84|465.64|467.74|465.54|0
1644427790000|2022-02-09 17:29:50|467.41|465.21|468.91|466.71|468.91|466.71|467.41|465.21|0
1644427800000|2022-02-09 17:30:00|468.48|466.28|468.27|466.07|468.81|466.61|468.27|466.07|0
1644427810000|2022-02-09 17:30:10|468.05|465.85|467.41|465.21|468.05|465.85|467.41|465.21|0
1644427820000|2022-02-09 17:30:20|467.63|465.43|467.95|465.75|467.95|465.75|467.63|465.43|0
1644427830000|2022-02-09 17:30:30|467.84|465.64|468.05|465.85|468.05|465.85|467.63|465.43|0
1644427840000|2022-02-09 17:30:40|468.16|465.96|468.05|465.85|468.27|466.07|468.05|465.85|0
1644427850000|2022-02-09 17:30:50|468.27|466.07|469.76|467.56|469.76|467.56|468.27|466.07|0
1644427860000|2022-02-09 17:31:00|470.19|467.99|471.05|468.85|471.05|468.85|470.19|467.99|0
1644427870000|2022-02-09 17:31:10|471.26|469.06|470.41|468.21|471.26|469.06|470.19|467.99|0
1644427880000|2022-02-09 17:31:20|471.05|468.85|471.26|469.06|471.26|469.06|471.05|468.85|0
1644427890000|2022-02-09 17:31:30|471.69|469.49|471.48|469.28|471.69|469.49|471.48|469.28|0
1644427900000|2022-02-09 17:31:40|471.59|469.39|470.41|468.21|471.59|469.39|470.41|468.21|0
1644427910000|2022-02-09 17:31:50|470.62|468.42|470.83|468.63|470.83|468.63|470.62|468.42|0
1644427920000|2022-02-09 17:32:00|470.41|468.21|469.55|467.35|470.41|468.21|469.55|467.35|0
1644427930000|2022-02-09 17:32:10|469.76|467.56|469.87|467.67|469.87|467.67|469.76|467.56|0
1644427940000|2022-02-09 17:32:20|469.55|467.35|469.12|466.92|469.55|467.35|469.12|466.92|0
1644427950000|2022-02-09 17:32:30|468.91|466.71|469.55|467.35|469.55|467.35|468.91|466.71|0
1644427960000|2022-02-09 17:32:40|469.76|467.56|469.98|467.78|469.98|467.78|469.76|467.56|0
1644427970000|2022-02-09 17:32:50|470.19|467.99|470.3|468.1|470.41|468.21|470.19|467.99|0
1644427980000|2022-02-09 17:33:00|470.41|468.21|470.19|467.99|470.41|468.21|470.19|467.99|0
1644427990000|2022-02-09 17:33:10|469.98|467.78|470.09|467.89|470.09|467.89|469.98|467.78|0
1644428000000|2022-02-09 17:33:20|470.19|467.99|469.87|467.67|470.19|467.99|469.76|467.56|0
1644428010000|2022-02-09 17:33:30|469.98|467.78|469.98|467.78|469.98|467.78|469.87|467.67|0
1644428020000|2022-02-09 17:33:40|470.19|467.99|469.76|467.56|470.19|467.99|469.76|467.56|0
1644428030000|2022-02-09 17:33:50|469.55|467.35|469.66|467.46|469.66|467.46|469.34|467.14|0
1644428040000|2022-02-09 17:34:00|469.12|466.92|469.55|467.35|469.55|467.35|469.12|466.92|0
1644428050000|2022-02-09 17:34:10|469.76|467.56|469.98|467.78|469.98|467.78|469.76|467.56|0
1644428060000|2022-02-09 17:34:20|470.19|467.99|470.19|467.99|470.19|467.99|470.19|467.99|0
1644428070000|2022-02-09 17:34:30|470.4|468.2|470.4|468.2|470.62|468.42|470.4|468.2|0
1644428080000|2022-02-09 17:34:40|470.62|468.42|470.83|468.63|470.83|468.63|470.62|468.42|0
1644428090000|2022-02-09 17:34:50|470.62|468.42|470.94|468.74|470.94|468.74|470.4|468.2|0
1644428100000|2022-02-09 17:35:00|470.83|468.63|471.26|469.06|471.26|469.06|470.83|468.63|0
1644428110000|2022-02-09 17:35:10|470.83|468.63|470.4|468.2|470.83|468.63|470.19|467.99|0
1644428120000|2022-02-09 17:35:20|470.62|468.42|470.83|468.63|470.83|468.63|470.62|468.42|0
1644428130000|2022-02-09 17:35:30|471.05|468.85|471.05|468.85|471.05|468.85|471.05|468.85|0
1644428140000|2022-02-09 17:35:40|470.94|468.74|470.52|468.32|471.05|468.85|470.52|468.32|0
1644428150000|2022-02-09 17:35:50|470.19|467.99|470.4|468.2|470.62|468.42|470.19|467.99|0
1644428160000|2022-02-09 17:36:00|470.52|468.32|469.98|467.78|470.52|468.32|469.76|467.56|0
1644428170000|2022-02-09 17:36:10|469.33|467.13|469.23|467.03|469.33|467.13|469.23|467.03|0
1644428180000|2022-02-09 17:36:20|469.33|467.13|469.33|467.13|469.55|467.35|469.33|467.13|0
1644428190000|2022-02-09 17:36:30|469.55|467.35|469.55|467.35|469.55|467.35|469.23|467.03|0
1644428200000|2022-02-09 17:36:40|469.12|466.92|469.12|466.92|469.33|467.13|469.12|466.92|0
1644428210000|2022-02-09 17:36:50|469.33|467.13|469.12|466.92|469.33|467.13|469.02|466.82|0
1644428220000|2022-02-09 17:37:00|469.33|467.13|469.33|467.13|469.33|467.13|469.33|467.13|0
1644428230000|2022-02-09 17:37:10|469.23|467.03|469.33|467.13|469.33|467.13|469.23|467.03|0
1644428240000|2022-02-09 17:37:20|469.55|467.35|468.91|466.71|469.55|467.35|468.91|466.71|0
1644428250000|2022-02-09 17:37:30|468.69|466.49|468.69|466.49|468.91|466.71|468.69|466.49|0
1644428260000|2022-02-09 17:37:40|468.48|466.28|468.48|466.28|468.69|466.49|468.48|466.28|0
1644428270000|2022-02-09 17:37:50|468.27|466.07|468.05|465.85|468.27|466.07|468.05|465.85|0
1644428280000|2022-02-09 17:38:00|467.2|465|467.2|465|467.2|465|466.77|464.57|0
1644428290000|2022-02-09 17:38:10|466.98|464.78|467.62|465.42|467.62|465.42|466.98|464.78|0
1644428300000|2022-02-09 17:38:20|467.41|465.21|467.84|465.64|467.84|465.64|467.41|465.21|0
1644428310000|2022-02-09 17:38:30|467.62|465.42|467.2|465|467.62|465.42|467.2|465|0
1644428320000|2022-02-09 17:38:40|466.98|464.78|466.56|464.36|466.98|464.78|466.56|464.36|0
1644428330000|2022-02-09 17:38:50|466.77|464.57|466.34|464.14|466.77|464.57|466.34|464.14|0
1644428340000|2022-02-09 17:39:00|466.77|464.57|466.77|464.57|466.98|464.78|466.77|464.57|0
1644428350000|2022-02-09 17:39:10|466.56|464.36|466.56|464.36|466.77|464.57|466.56|464.36|0
1644428360000|2022-02-09 17:39:20|466.34|464.14|466.88|464.68|466.88|464.68|466.34|464.14|0
1644428370000|2022-02-09 17:39:30|466.77|464.57|466.77|464.57|466.98|464.78|466.77|464.57|0
1644428380000|2022-02-09 17:39:40|466.56|464.36|466.77|464.57|466.77|464.57|466.56|464.36|0
1644428390000|2022-02-09 17:39:50|466.98|464.78|466.77|464.57|466.98|464.78|466.77|464.57|0
1644428400000|2022-02-09 17:40:00|466.13|463.93|465.06|462.86|466.13|463.93|465.06|462.86|0
1644428410000|2022-02-09 17:40:10|465.28|463.08|465.7|463.5|465.92|463.72|465.28|463.08|0
1644428420000|2022-02-09 17:40:20|465.49|463.29|465.7|463.5|465.7|463.5|465.49|463.29|0
1644428430000|2022-02-09 17:40:30|465.49|463.29|465.7|463.5|465.7|463.5|465.49|463.29|0
1644428440000|2022-02-09 17:40:40|465.92|463.72|465.92|463.72|466.13|463.93|465.92|463.72|0
1644428450000|2022-02-09 17:40:50|466.34|464.14|466.34|464.14|466.34|464.14|466.34|464.14|0
1644428460000|2022-02-09 17:41:00|466.13|463.93|466.45|464.25|466.56|464.36|466.13|463.93|0
1644428470000|2022-02-09 17:41:10|466.56|464.36|466.56|464.36|466.56|464.36|466.34|464.14|0
1644428480000|2022-02-09 17:41:20|466.77|464.57|466.98|464.78|466.98|464.78|466.77|464.57|0
1644428490000|2022-02-09 17:41:30|466.77|464.57|466.77|464.57|466.77|464.57|466.56|464.36|0
1644428500000|2022-02-09 17:41:40|466.98|464.78|466.98|464.78|467.2|465|466.98|464.78|0
1644428510000|2022-02-09 17:41:50|466.88|464.68|466.98|464.78|466.98|464.78|466.88|464.68|0
1644428520000|2022-02-09 17:42:00|467.2|465|466.98|464.78|467.2|465|466.98|464.78|0
1644428530000|2022-02-09 17:42:10|466.88|464.68|466.56|464.36|466.88|464.68|466.56|464.36|0
1644428540000|2022-02-09 17:42:20|466.34|464.14|466.45|464.25|466.56|464.36|466.34|464.14|0
1644428550000|2022-02-09 17:42:30|466.56|464.36|466.56|464.36|466.77|464.57|466.56|464.36|0
1644428560000|2022-02-09 17:42:40|466.77|464.57|466.56|464.36|466.77|464.57|466.56|464.36|0
1644428570000|2022-02-09 17:42:50|466.77|464.57|466.77|464.57|466.77|464.57|466.56|464.36|0
1644428580000|2022-02-09 17:43:00|466.98|464.78|466.98|464.78|466.98|464.78|466.98|464.78|0
1644428590000|2022-02-09 17:43:10|466.88|464.68|465.92|463.72|466.88|464.68|465.92|463.72|0
1644428600000|2022-02-09 17:43:20|465.7|463.5|465.7|463.5|465.7|463.5|465.6|463.4|0
1644428610000|2022-02-09 17:43:30|465.49|463.29|465.81|463.61|465.81|463.61|465.49|463.29|0
1644428620000|2022-02-09 17:43:40|465.7|463.5|465.92|463.72|465.92|463.72|465.7|463.5|0
1644428630000|2022-02-09 17:43:50|465.7|463.5|465.49|463.29|465.92|463.72|465.49|463.29|0
1644428640000|2022-02-09 17:44:00|465.7|463.5|465.28|463.08|465.7|463.5|465.28|463.08|0
1644428650000|2022-02-09 17:44:10|465.06|462.86|465.28|463.08|465.28|463.08|465.06|462.86|0
1644428660000|2022-02-09 17:44:20|465.49|463.29|465.28|463.08|465.49|463.29|465.28|463.08|0
1644428670000|2022-02-09 17:44:30|465.06|462.86|465.28|463.08|465.28|463.08|464.85|462.65|0
1644428680000|2022-02-09 17:44:40|465.06|462.86|465.06|462.86|465.06|462.86|465.06|462.86|0
1644428690000|2022-02-09 17:44:50|465.28|463.08|465.49|463.29|465.49|463.29|465.28|463.08|0
1644428700000|2022-02-09 17:45:00|465.7|463.5|465.6|463.4|465.7|463.5|465.28|463.08|0
1644428710000|2022-02-09 17:45:10|465.49|463.29|466.13|463.93|466.13|463.93|465.49|463.29|0
1644428720000|2022-02-09 17:45:20|465.92|463.72|465.92|463.72|466.13|463.93|465.92|463.72|0
1644428730000|2022-02-09 17:45:30|466.13|463.93|465.92|463.72|466.13|463.93|465.92|463.72|0
1644428740000|2022-02-09 17:45:40|466.13|463.93|466.34|464.14|466.34|464.14|466.13|463.93|0
1644428750000|2022-02-09 17:45:50|466.13|463.93|466.13|463.93|466.34|464.14|466.13|463.93|0
1644428760000|2022-02-09 17:46:00|466.34|464.14|466.56|464.36|466.56|464.36|466.13|463.93|0
1644428770000|2022-02-09 17:46:10|466.77|464.57|466.56|464.36|466.77|464.57|466.56|464.36|0
1644428780000|2022-02-09 17:46:20|466.77|464.57|466.56|464.36|466.77|464.57|466.56|464.36|0
1644428790000|2022-02-09 17:46:30|466.34|464.14|466.34|464.14|466.34|464.14|466.34|464.14|0
1644428800000|2022-02-09 17:46:40|466.13|463.93|466.34|464.14|466.34|464.14|466.13|463.93|0
1644428810000|2022-02-09 17:46:50|466.56|464.36|466.56|464.36|466.98|464.78|466.56|464.36|0
1644428820000|2022-02-09 17:47:00|466.77|464.57|466.56|464.36|466.77|464.57|466.56|464.36|0
1644428830000|2022-02-09 17:47:10|466.45|464.25|466.77|464.57|466.77|464.57|466.45|464.25|0
1644428840000|2022-02-09 17:47:20|466.56|464.36|466.77|464.57|466.77|464.57|466.56|464.36|0
1644428850000|2022-02-09 17:47:30|466.56|464.36|466.56|464.36|466.56|464.36|466.56|464.36|0
1644428860000|2022-02-09 17:47:40|466.34|464.14|466.13|463.93|466.56|464.36|466.13|463.93|0
1644428870000|2022-02-09 17:47:50|466.03|463.83|466.03|463.83|466.03|463.83|466.03|463.83|0
1644428880000|2022-02-09 17:48:00|466.13|463.93|465.92|463.72|466.13|463.93|465.92|463.72|0
1644428890000|2022-02-09 17:48:10|466.13|463.93|466.34|464.14|466.34|464.14|466.13|463.93|0
1644428900000|2022-02-09 17:48:20|466.56|464.36|466.77|464.57|466.77|464.57|466.34|464.14|0
1644428910000|2022-02-09 17:48:30|466.56|464.36|466.34|464.14|466.56|464.36|466.34|464.14|0
1644428920000|2022-02-09 17:48:40|466.56|464.36|466.56|464.36|466.56|464.36|466.34|464.14|0
1644428930000|2022-02-09 17:48:50|466.34|464.14|466.13|463.93|466.34|464.14|466.13|463.93|0
1644428940000|2022-02-09 17:49:00|466.34|464.14|466.13|463.93|466.34|464.14|466.13|463.93|0
1644428960000|2022-02-09 17:49:20|465.92|463.72|466.13|463.93|466.13|463.93|465.92|463.72|0
1644428970000|2022-02-09 17:49:30|465.92|463.72|465.92|463.72|465.92|463.72|465.92|463.72|0
1644428980000|2022-02-09 17:49:40|466.13|463.93|465.92|463.72|466.13|463.93|465.92|463.72|0
1644428990000|2022-02-09 17:49:50|465.7|463.5|465.7|463.5|465.7|463.5|465.49|463.29|0
1644429000000|2022-02-09 17:50:00|465.91|463.71|465.7|463.5|466.13|463.93|465.7|463.5|0
1644429010000|2022-02-09 17:50:10|466.13|463.93|466.13|463.93|466.13|463.93|465.91|463.71|0
1644429020000|2022-02-09 17:50:20|466.34|464.14|466.77|464.57|466.77|464.57|466.34|464.14|0
1644429030000|2022-02-09 17:50:30|466.55|464.35|466.34|464.14|466.55|464.35|466.34|464.14|0
1644429040000|2022-02-09 17:50:40|466.55|464.35|466.34|464.14|466.55|464.35|466.34|464.14|0
1644429050000|2022-02-09 17:50:50|466.55|464.35|466.55|464.35|466.55|464.35|466.55|464.35|0
1644429060000|2022-02-09 17:51:00|466.98|464.78|466.77|464.57|467.19|464.99|466.77|464.57|0
1644429080000|2022-02-09 17:51:20|466.55|464.35|466.98|464.78|466.98|464.78|466.55|464.35|0
1644429090000|2022-02-09 17:51:30|466.77|464.57|466.77|464.57|466.77|464.57|466.77|464.57|0
1644429100000|2022-02-09 17:51:40|466.98|464.78|466.98|464.78|466.98|464.78|466.98|464.78|0
1644429110000|2022-02-09 17:51:50|467.19|464.99|467.19|464.99|467.19|464.99|467.19|464.99|0
1644429120000|2022-02-09 17:52:00|466.98|464.78|467.41|465.21|467.41|465.21|466.98|464.78|0
1644429130000|2022-02-09 17:52:10|467.19|464.99|467.41|465.21|467.41|465.21|467.19|464.99|0
1644429140000|2022-02-09 17:52:20|467.62|465.42|467.62|465.42|467.62|465.42|467.62|465.42|0
1644429150000|2022-02-09 17:52:30|467.41|465.21|467.41|465.21|467.41|465.21|467.41|465.21|0
1644429160000|2022-02-09 17:52:40|467.19|464.99|466.98|464.78|467.19|464.99|466.98|464.78|0
1644429170000|2022-02-09 17:52:50|466.77|464.57|466.55|464.35|466.77|464.57|466.55|464.35|0
1644429180000|2022-02-09 17:53:00|466.34|464.14|466.13|463.93|466.34|464.14|466.13|463.93|0
1644429190000|2022-02-09 17:53:10|466.34|464.14|465.91|463.71|466.34|464.14|465.91|463.71|0
1644429200000|2022-02-09 17:53:20|466.13|463.93|466.13|463.93|466.13|463.93|466.13|463.93|0
1644429210000|2022-02-09 17:53:30|465.91|463.71|466.24|464.04|466.24|464.04|465.91|463.71|0
1644429220000|2022-02-09 17:53:40|466.34|464.14|466.13|463.93|466.34|464.14|466.13|463.93|0
1644429230000|2022-02-09 17:53:50|466.34|464.14|466.34|464.14|466.34|464.14|466.34|464.14|0
1644429240000|2022-02-09 17:54:00|466.13|463.93|465.91|463.71|466.13|463.93|465.91|463.71|0
1644429250000|2022-02-09 17:54:10|466.13|463.93|466.13|463.93|466.13|463.93|466.13|463.93|0
1644429260000|2022-02-09 17:54:20|466.34|464.14|466.55|464.35|466.55|464.35|466.34|464.14|0
1644429270000|2022-02-09 17:54:30|466.34|464.14|466.34|464.14|466.34|464.14|466.34|464.14|0
1644429280000|2022-02-09 17:54:40|466.55|464.35|466.55|464.35|466.55|464.35|466.55|464.35|0
1644429300000|2022-02-09 17:55:00|466.34|464.14|465.91|463.71|466.34|464.14|465.91|463.71|0
1644429310000|2022-02-09 17:55:10|465.7|463.5|465.7|463.5|465.7|463.5|465.27|463.07|0
1644429320000|2022-02-09 17:55:20|465.27|463.07|465.27|463.07|465.49|463.29|465.27|463.07|0
1644429330000|2022-02-09 17:55:30|465.7|463.5|465.81|463.61|465.91|463.71|465.7|463.5|0
1644429340000|2022-02-09 17:55:40|465.7|463.5|465.49|463.29|465.91|463.71|465.49|463.29|0
1644429350000|2022-02-09 17:55:50|465.7|463.5|465.49|463.29|465.7|463.5|465.49|463.29|0
1644429360000|2022-02-09 17:56:00|465.7|463.5|465.91|463.71|466.13|463.93|465.7|463.5|0
1644429370000|2022-02-09 17:56:10|465.7|463.5|465.91|463.71|465.91|463.71|465.7|463.5|0
1644429380000|2022-02-09 17:56:20|465.7|463.5|465.7|463.5|465.7|463.5|465.7|463.5|0
1644429390000|2022-02-09 17:56:30|465.27|463.07|465.49|463.29|465.49|463.29|465.27|463.07|0
1644429400000|2022-02-09 17:56:40|465.7|463.5|465.7|463.5|465.7|463.5|465.49|463.29|0
1644429410000|2022-02-09 17:56:50|465.91|463.71|465.91|463.71|466.13|463.93|465.91|463.71|0
1644429420000|2022-02-09 17:57:00|466.02|463.82|466.02|463.82|466.02|463.82|466.02|463.82|0
1644429430000|2022-02-09 17:57:10|465.91|463.71|466.55|464.35|466.55|464.35|465.91|463.71|0
1644429440000|2022-02-09 17:57:20|466.34|464.14|466.34|464.14|466.34|464.14|466.34|464.14|0
1644429450000|2022-02-09 17:57:30|466.55|464.35|466.55|464.35|466.55|464.35|466.55|464.35|0
1644429460000|2022-02-09 17:57:40|466.77|464.57|466.66|464.46|466.98|464.78|466.66|464.46|0
1644429470000|2022-02-09 17:57:50|466.55|464.35|466.34|464.14|466.55|464.35|466.34|464.14|0
1644429480000|2022-02-09 17:58:00|466.13|463.93|465.27|463.07|466.13|463.93|465.27|463.07|0
1644429490000|2022-02-09 17:58:10|465.7|463.5|465.27|463.07|465.7|463.5|465.27|463.07|0
1644429500000|2022-02-09 17:58:20|465.06|462.86|465.06|462.86|465.27|463.07|465.06|462.86|0
1644429510000|2022-02-09 17:58:30|464.85|462.65|464.63|462.43|464.85|462.65|464.63|462.43|0
1644429520000|2022-02-09 17:58:40|464.85|462.65|464.63|462.43|464.85|462.65|464.63|462.43|0
1644429530000|2022-02-09 17:58:50|464.42|462.22|464.42|462.22|464.63|462.43|464.42|462.22|0
1644429540000|2022-02-09 17:59:00|464.32|462.12|464.63|462.43|464.85|462.65|464.32|462.12|0
1644429550000|2022-02-09 17:59:10|464.85|462.65|464.63|462.43|464.85|462.65|464.63|462.43|0
1644429560000|2022-02-09 17:59:20|464.74|462.54|464.85|462.65|464.85|462.65|464.42|462.22|0
1644429570000|2022-02-09 17:59:30|464.74|462.54|464.63|462.43|464.74|462.54|464.63|462.43|0
1644429580000|2022-02-09 17:59:40|464.42|462.22|464.42|462.22|464.42|462.22|464.42|462.22|0
1644429590000|2022-02-09 17:59:50|464.21|462.01|464.63|462.43|464.63|462.43|464.21|462.01|0
1644429600000|2022-02-09 18:00:00|464.42|462.22|464.63|462.43|464.63|462.43|464.42|462.22|0
1644429610000|2022-02-09 18:00:10|464.74|462.54|465.27|463.07|465.27|463.07|464.63|462.43|0
1644429620000|2022-02-09 18:00:20|465.7|463.5|465.7|463.5|465.7|463.5|465.49|463.29|0
1644429630000|2022-02-09 18:00:30|465.49|463.29|465.49|463.29|465.49|463.29|465.27|463.07|0
1644429640000|2022-02-09 18:00:40|465.27|463.07|465.49|463.29|465.49|463.29|465.27|463.07|0
1644429650000|2022-02-09 18:00:50|465.27|463.07|465.06|462.86|465.27|463.07|464.85|462.65|0
1644429660000|2022-02-09 18:01:00|465.27|463.07|465.06|462.86|465.27|463.07|465.06|462.86|0
1644429670000|2022-02-09 18:01:10|464.85|462.65|464.85|462.65|464.85|462.65|464.63|462.43|0
1644429680000|2022-02-09 18:01:20|464.42|462.22|464.42|462.22|464.42|462.22|464.42|462.22|0
1644429690000|2022-02-09 18:01:30|464.21|462.01|464.21|462.01|464.21|462.01|463.99|461.79|0
1644429700000|2022-02-09 18:01:40|464.42|462.22|464.21|462.01|464.42|462.22|464.21|462.01|0
1644429710000|2022-02-09 18:01:50|464.42|462.22|463.14|460.94|464.42|462.22|463.14|460.94|0
1644429720000|2022-02-09 18:02:00|463.36|461.16|463.57|461.37|463.57|461.37|463.14|460.94|0
1644429730000|2022-02-09 18:02:10|463.78|461.58|463.78|461.58|464.11|461.91|463.78|461.58|0
1644429740000|2022-02-09 18:02:20|463.57|461.37|463.99|461.79|463.99|461.79|463.57|461.37|0
1644429750000|2022-02-09 18:02:30|463.78|461.58|463.57|461.37|463.99|461.79|463.57|461.37|0
1644429760000|2022-02-09 18:02:40|463.78|461.58|464.63|462.43|464.63|462.43|463.78|461.58|0
1644429770000|2022-02-09 18:02:50|464.42|462.22|464.42|462.22|464.85|462.65|464.42|462.22|0
1644429780000|2022-02-09 18:03:00|464.21|462.01|464.42|462.22|464.42|462.22|464.21|462.01|0
1644429790000|2022-02-09 18:03:10|464.53|462.33|464.63|462.43|464.63|462.43|464.53|462.33|0
1644429800000|2022-02-09 18:03:20|464.85|462.65|464.85|462.65|464.85|462.65|464.85|462.65|0
1644429810000|2022-02-09 18:03:30|464.96|462.76|464.85|462.65|465.06|462.86|464.85|462.65|0
1644429820000|2022-02-09 18:03:40|464.63|462.43|464.85|462.65|464.85|462.65|464.63|462.43|0
1644429830000|2022-02-09 18:03:50|464.63|462.43|465.06|462.86|465.06|462.86|464.63|462.43|0
1644429840000|2022-02-09 18:04:00|464.85|462.65|464.85|462.65|465.06|462.86|464.85|462.65|0
1644429850000|2022-02-09 18:04:10|464.96|462.76|465.49|463.29|465.49|463.29|464.96|462.76|0
1644429860000|2022-02-09 18:04:20|465.27|463.07|465.06|462.86|465.27|463.07|465.06|462.86|0
1644429870000|2022-02-09 18:04:30|465.27|463.07|465.7|463.5|465.7|463.5|465.27|463.07|0
1644429880000|2022-02-09 18:04:40|465.6|463.4|465.49|463.29|465.6|463.4|465.49|463.29|0
1644429890000|2022-02-09 18:04:50|465.27|463.07|465.27|463.07|465.27|463.07|465.27|463.07|0
1644429900000|2022-02-09 18:05:00|465.06|462.86|465.7|463.5|465.7|463.5|465.06|462.86|0
1644429910000|2022-02-09 18:05:10|465.91|463.71|466.12|463.92|466.12|463.92|465.7|463.5|0
1644429920000|2022-02-09 18:05:20|466.34|464.14|466.34|464.14|466.34|464.14|466.34|464.14|0
1644429930000|2022-02-09 18:05:30|466.12|463.92|466.12|463.92|466.34|464.14|466.12|463.92|0
1644429940000|2022-02-09 18:05:40|465.91|463.71|465.7|463.5|465.91|463.71|465.7|463.5|0
1644429950000|2022-02-09 18:05:50|465.91|463.71|466.12|463.92|466.12|463.92|465.91|463.71|0
1644429960000|2022-02-09 18:06:00|465.81|463.61|465.7|463.5|465.81|463.61|465.7|463.5|0
1644429970000|2022-02-09 18:06:10|465.48|463.28|465.7|463.5|465.91|463.71|465.48|463.28|0
1644429980000|2022-02-09 18:06:20|465.27|463.07|465.27|463.07|465.48|463.28|465.27|463.07|0
1644429990000|2022-02-09 18:06:30|465.06|462.86|465.38|463.18|465.48|463.28|465.06|462.86|0
1644430000000|2022-02-09 18:06:40|465.06|462.86|465.27|463.07|465.27|463.07|465.06|462.86|0
1644430010000|2022-02-09 18:06:50|465.48|463.28|465.06|462.86|465.48|463.28|465.06|462.86|0
1644430020000|2022-02-09 18:07:00|464.96|462.76|464.85|462.65|465.06|462.86|464.85|462.65|0
1644430030000|2022-02-09 18:07:10|465.06|462.86|465.06|462.86|465.06|462.86|464.85|462.65|0
1644430040000|2022-02-09 18:07:20|464.85|462.65|464.74|462.54|464.85|462.65|464.74|462.54|0
1644430050000|2022-02-09 18:07:30|464.96|462.76|465.06|462.86|465.06|462.86|464.85|462.65|0
1644430060000|2022-02-09 18:07:40|465.27|463.07|465.27|463.07|465.48|463.28|465.27|463.07|0
1644430070000|2022-02-09 18:07:50|465.48|463.28|465.27|463.07|465.48|463.28|465.27|463.07|0
1644430080000|2022-02-09 18:08:00|465.06|462.86|465.48|463.28|465.48|463.28|465.06|462.86|0
1644430090000|2022-02-09 18:08:10|465.7|463.5|466.12|463.92|466.12|463.92|465.7|463.5|0
1644430100000|2022-02-09 18:08:20|466.34|464.14|466.55|464.35|466.76|464.56|466.34|464.14|0
1644430110000|2022-02-09 18:08:30|466.34|464.14|466.55|464.35|466.55|464.35|466.34|464.14|0
1644430120000|2022-02-09 18:08:40|466.12|463.92|466.34|464.14|466.34|464.14|466.12|463.92|0
1644430130000|2022-02-09 18:08:50|466.55|464.35|466.55|464.35|466.55|464.35|466.34|464.14|0
1644430140000|2022-02-09 18:09:00|466.76|464.56|467.19|464.99|467.19|464.99|466.76|464.56|0
1644430150000|2022-02-09 18:09:10|466.98|464.78|466.76|464.56|467.19|464.99|466.76|464.56|0
1644430160000|2022-02-09 18:09:20|466.98|464.78|466.34|464.14|466.98|464.78|466.34|464.14|0
1644430170000|2022-02-09 18:09:30|466.45|464.25|466.45|464.25|466.45|464.25|466.45|464.25|0
1644430180000|2022-02-09 18:09:40|466.55|464.35|466.34|464.14|466.55|464.35|466.34|464.14|0
1644430200000|2022-02-09 18:10:00|466.12|463.92|465.91|463.71|466.12|463.92|465.91|463.71|0
1644430210000|2022-02-09 18:10:10|465.48|463.28|465.48|463.28|465.7|463.5|465.48|463.28|0
1644430220000|2022-02-09 18:10:20|465.7|463.5|465.48|463.28|465.7|463.5|465.48|463.28|0
1644430230000|2022-02-09 18:10:30|465.27|463.07|465.48|463.28|465.48|463.28|465.27|463.07|0
1644430240000|2022-02-09 18:10:40|465.7|463.5|465.48|463.28|465.7|463.5|465.48|463.28|0
1644430250000|2022-02-09 18:10:50|465.7|463.5|465.91|463.71|465.91|463.71|465.7|463.5|0
1644430260000|2022-02-09 18:11:00|466.12|463.92|466.34|464.14|466.34|464.14|466.12|463.92|0
1644430270000|2022-02-09 18:11:10|466.12|463.92|466.34|464.14|466.55|464.35|466.12|463.92|0
1644430280000|2022-02-09 18:11:20|466.12|463.92|466.34|464.14|466.34|464.14|466.12|463.92|0
1644430290000|2022-02-09 18:11:30|466.45|464.25|466.45|464.25|466.55|464.35|466.45|464.25|0
1644430300000|2022-02-09 18:11:40|466.55|464.35|466.12|463.92|466.55|464.35|466.12|463.92|0
1644430310000|2022-02-09 18:11:50|466.34|464.14|466.23|464.03|466.34|464.14|466.23|464.03|0
1644430320000|2022-02-09 18:12:00|466.12|463.92|466.34|464.14|466.34|464.14|465.91|463.71|0
1644430330000|2022-02-09 18:12:10|466.55|464.35|466.55|464.35|466.66|464.46|466.55|464.35|0
1644430340000|2022-02-09 18:12:20|466.34|464.14|466.55|464.35|466.55|464.35|466.34|464.14|0
1644430350000|2022-02-09 18:12:30|466.45|464.25|466.76|464.56|466.76|464.56|466.45|464.25|0
1644430360000|2022-02-09 18:12:40|466.55|464.35|466.98|464.78|466.98|464.78|466.55|464.35|0
1644430370000|2022-02-09 18:12:50|467.19|464.99|467.19|464.99|467.4|465.2|467.19|464.99|0
1644430380000|2022-02-09 18:13:00|467.4|465.2|467.4|465.2|467.4|465.2|467.4|465.2|0
1644430390000|2022-02-09 18:13:10|467.62|465.42|467.19|464.99|467.62|465.42|467.19|464.99|0
1644430410000|2022-02-09 18:13:30|466.98|464.78|467.19|464.99|467.19|464.99|466.98|464.78|0
1644430420000|2022-02-09 18:13:40|467.3|465.1|467.19|464.99|467.3|465.1|467.19|464.99|0
1644430430000|2022-02-09 18:13:50|467.62|465.42|467.73|465.53|467.73|465.53|467.51|465.31|0
1644430440000|2022-02-09 18:14:00|467.62|465.42|468.26|466.06|468.26|466.06|467.62|465.42|0
1644430450000|2022-02-09 18:14:10|467.83|465.63|467.83|465.63|467.83|465.63|467.62|465.42|0
1644430460000|2022-02-09 18:14:20|467.73|465.53|467.62|465.42|467.83|465.63|467.62|465.42|0
1644430470000|2022-02-09 18:14:30|467.83|465.63|468.26|466.06|468.26|466.06|467.83|465.63|0
1644430480000|2022-02-09 18:14:40|468.9|466.7|468.9|466.7|468.9|466.7|468.9|466.7|0
1644430490000|2022-02-09 18:14:50|469.11|466.91|468.9|466.7|469.11|466.91|468.9|466.7|0
1644430500000|2022-02-09 18:15:00|468.68|466.48|468.04|465.84|468.68|466.48|468.04|465.84|0
1644430510000|2022-02-09 18:15:10|468.26|466.06|468.26|466.06|468.26|466.06|468.04|465.84|0
1644430520000|2022-02-09 18:15:20|468.68|466.48|468.68|466.48|468.9|466.7|468.68|466.48|0
1644430530000|2022-02-09 18:15:30|468.9|466.7|468.9|466.7|468.9|466.7|468.9|466.7|0
1644430540000|2022-02-09 18:15:40|469.11|466.91|468.04|465.84|469.11|466.91|468.04|465.84|0
1644430550000|2022-02-09 18:15:50|468.26|466.06|468.26|466.06|468.26|466.06|468.26|466.06|0
1644430560000|2022-02-09 18:16:00|468.04|465.84|468.47|466.27|468.47|466.27|468.04|465.84|0
1644430570000|2022-02-09 18:16:10|468.26|466.06|468.26|466.06|468.26|466.06|468.26|466.06|0
1644430580000|2022-02-09 18:16:20|468.47|466.27|468.47|466.27|468.47|466.27|468.47|466.27|0
1644430590000|2022-02-09 18:16:30|468.26|466.06|468.26|466.06|468.47|466.27|468.26|466.06|0
1644430600000|2022-02-09 18:16:40|468.04|465.84|468.04|465.84|468.47|466.27|468.04|465.84|0
1644430610000|2022-02-09 18:16:50|467.62|465.42|467.62|465.42|467.62|465.42|467.62|465.42|0
1644430620000|2022-02-09 18:17:00|467.4|465.2|467.4|465.2|467.4|465.2|467.4|465.2|0
1644430630000|2022-02-09 18:17:10|467.62|465.42|468.04|465.84|468.04|465.84|467.62|465.42|0
1644430640000|2022-02-09 18:17:20|467.83|465.63|468.04|465.84|468.04|465.84|467.83|465.63|0
1644430650000|2022-02-09 18:17:30|467.83|465.63|467.62|465.42|467.83|465.63|467.62|465.42|0
1644430660000|2022-02-09 18:17:40|467.4|465.2|467.19|464.99|467.4|465.2|467.19|464.99|0
1644430670000|2022-02-09 18:17:50|466.97|464.77|467.4|465.2|467.62|465.42|466.97|464.77|0
1644430680000|2022-02-09 18:18:00|467.3|465.1|467.19|464.99|467.3|465.1|466.97|464.77|0
1644430690000|2022-02-09 18:18:10|466.97|464.77|466.76|464.56|466.97|464.77|466.76|464.56|0
1644430710000|2022-02-09 18:18:30|466.55|464.35|466.55|464.35|466.55|464.35|466.55|464.35|0
1644430720000|2022-02-09 18:18:40|466.33|464.13|466.33|464.13|466.33|464.13|466.33|464.13|0
1644430730000|2022-02-09 18:18:50|466.12|463.92|466.33|464.13|466.33|464.13|466.12|463.92|0
1644430740000|2022-02-09 18:19:00|466.55|464.35|466.76|464.56|466.76|464.56|466.55|464.35|0
1644430750000|2022-02-09 18:19:10|466.97|464.77|466.55|464.35|466.97|464.77|466.55|464.35|0
1644430760000|2022-02-09 18:19:20|466.45|464.25|466.45|464.25|466.45|464.25|466.45|464.25|0
1644430770000|2022-02-09 18:19:30|466.55|464.35|466.55|464.35|466.55|464.35|466.33|464.13|0
1644430780000|2022-02-09 18:19:40|466.66|464.46|466.76|464.56|466.76|464.56|466.66|464.46|0
1644430790000|2022-02-09 18:19:50|466.55|464.35|466.76|464.56|466.76|464.56|466.55|464.35|0
1644430800000|2022-02-09 18:20:00|466.97|464.77|466.76|464.56|466.97|464.77|466.76|464.56|0
1644430810000|2022-02-09 18:20:10|466.33|464.13|466.33|464.13|466.33|464.13|466.33|464.13|0
1644430820000|2022-02-09 18:20:20|466.55|464.35|466.76|464.56|466.76|464.56|466.33|464.13|0
1644430830000|2022-02-09 18:20:30|466.97|464.77|466.66|464.46|466.97|464.77|466.66|464.46|0
1644430840000|2022-02-09 18:20:40|466.55|464.35|466.45|464.25|466.55|464.35|466.33|464.13|0
1644430850000|2022-02-09 18:20:50|466.33|464.13|466.12|463.92|466.33|464.13|466.12|463.92|0
1644430860000|2022-02-09 18:21:00|465.91|463.71|465.69|463.49|465.91|463.71|465.69|463.49|0
1644430870000|2022-02-09 18:21:10|465.48|463.28|465.48|463.28|465.69|463.49|465.48|463.28|0
1644430880000|2022-02-09 18:21:20|465.69|463.49|465.91|463.71|465.91|463.71|465.69|463.49|0
1644430890000|2022-02-09 18:21:30|466.02|463.82|466.23|464.03|466.23|464.03|466.02|463.82|0
1644430900000|2022-02-09 18:21:40|466.33|464.13|465.91|463.71|466.33|464.13|465.91|463.71|0
1644430910000|2022-02-09 18:21:50|465.69|463.49|466.02|463.82|466.02|463.82|465.69|463.49|0
1644430920000|2022-02-09 18:22:00|466.12|463.92|466.55|464.35|466.55|464.35|466.12|463.92|0
1644430930000|2022-02-09 18:22:10|466.33|464.13|466.33|464.13|466.33|464.13|466.12|463.92|0
1644430940000|2022-02-09 18:22:20|466.12|463.92|466.44|464.24|466.44|464.24|466.12|463.92|0
1644430950000|2022-02-09 18:22:30|466.55|464.35|466.55|464.35|466.55|464.35|466.55|464.35|0
1644430960000|2022-02-09 18:22:40|466.33|464.13|466.12|463.92|466.55|464.35|466.12|463.92|0
1644430970000|2022-02-09 18:22:50|466.33|464.13|466.12|463.92|466.33|464.13|466.12|463.92|0
1644430980000|2022-02-09 18:23:00|465.91|463.71|466.12|463.92|466.12|463.92|465.91|463.71|0
1644430990000|2022-02-09 18:23:10|465.91|463.71|465.91|463.71|466.12|463.92|465.91|463.71|0
1644431000000|2022-02-09 18:23:20|465.69|463.49|465.48|463.28|465.69|463.49|465.48|463.28|0
1644431010000|2022-02-09 18:23:30|465.27|463.07|465.69|463.49|465.69|463.49|465.27|463.07|0
1644431020000|2022-02-09 18:23:40|465.48|463.28|465.69|463.49|465.69|463.49|465.48|463.28|0
1644431040000|2022-02-09 18:24:00|465.91|463.71|465.69|463.49|465.91|463.71|465.69|463.49|0
1644431050000|2022-02-09 18:24:10|465.8|463.6|466.55|464.35|466.55|464.35|465.8|463.6|0
1644431060000|2022-02-09 18:24:20|466.33|464.13|466.97|464.77|466.97|464.77|466.33|464.13|0
1644431070000|2022-02-09 18:24:30|466.87|464.67|466.97|464.77|466.97|464.77|466.76|464.56|0
1644431080000|2022-02-09 18:24:40|466.76|464.56|467.08|464.88|467.08|464.88|466.76|464.56|0
1644431090000|2022-02-09 18:24:50|467.19|464.99|466.97|464.77|467.19|464.99|466.97|464.77|0
1644431100000|2022-02-09 18:25:00|466.55|464.35|466.76|464.56|466.76|464.56|466.33|464.13|0
1644431110000|2022-02-09 18:25:10|466.87|464.67|466.33|464.13|466.97|464.77|466.33|464.13|0
1644431120000|2022-02-09 18:25:20|466.55|464.35|466.55|464.35|466.55|464.35|466.33|464.13|0
1644431130000|2022-02-09 18:25:30|466.33|464.13|466.55|464.35|466.55|464.35|466.33|464.13|0
1644431140000|2022-02-09 18:25:40|466.33|464.13|466.55|464.35|466.55|464.35|466.33|464.13|0
1644431150000|2022-02-09 18:25:50|466.12|463.92|466.66|464.46|466.66|464.46|466.12|463.92|0
1644431160000|2022-02-09 18:26:00|466.76|464.56|467.4|465.2|467.4|465.2|466.76|464.56|0
1644431170000|2022-02-09 18:26:10|467.19|464.99|466.66|464.46|467.19|464.99|466.66|464.46|0
1644431180000|2022-02-09 18:26:20|466.44|464.24|466.12|463.92|466.44|464.24|465.91|463.71|0
1644431200000|2022-02-09 18:26:40|465.91|463.71|465.91|463.71|465.91|463.71|465.91|463.71|0
1644431210000|2022-02-09 18:26:50|465.69|463.49|465.69|463.49|465.69|463.49|465.59|463.39|0
1644431220000|2022-02-09 18:27:00|465.59|463.39|465.48|463.28|465.59|463.39|465.27|463.07|0
1644431230000|2022-02-09 18:27:10|465.69|463.49|465.69|463.49|465.69|463.49|465.69|463.49|0
1644431240000|2022-02-09 18:27:20|465.48|463.28|465.27|463.07|465.48|463.28|465.05|462.85|0
1644431250000|2022-02-09 18:27:30|465.05|462.85|465.27|463.07|465.27|463.07|465.05|462.85|0
1644431260000|2022-02-09 18:27:40|465.48|463.28|465.48|463.28|465.48|463.28|465.48|463.28|0
1644431270000|2022-02-09 18:27:50|465.8|463.6|466.12|463.92|466.12|463.92|465.8|463.6|0
1644431280000|2022-02-09 18:28:00|466.33|464.13|466.02|463.82|466.33|464.13|465.91|463.71|0
1644431290000|2022-02-09 18:28:10|466.12|463.92|466.55|464.35|466.55|464.35|466.12|463.92|0
1644431300000|2022-02-09 18:28:20|466.44|464.24|466.33|464.13|466.55|464.35|466.33|464.13|0
1644431310000|2022-02-09 18:28:30|466.55|464.35|466.33|464.13|466.55|464.35|466.33|464.13|0
1644431320000|2022-02-09 18:28:40|466.12|463.92|466.12|463.92|466.12|463.92|466.12|463.92|0
1644431330000|2022-02-09 18:28:50|466.33|464.13|466.33|464.13|466.33|464.13|466.33|464.13|0
1644431340000|2022-02-09 18:29:00|466.12|463.92|466.12|463.92|466.12|463.92|465.91|463.71|0
1644431350000|2022-02-09 18:29:10|465.69|463.49|465.38|463.18|465.69|463.49|465.38|463.18|0
1644431360000|2022-02-09 18:29:20|465.48|463.28|465.69|463.49|465.91|463.71|465.48|463.28|0
1644431370000|2022-02-09 18:29:30|465.48|463.28|465.48|463.28|465.48|463.28|465.48|463.28|0
1644431380000|2022-02-09 18:29:40|465.27|463.07|465.27|463.07|465.27|463.07|465.27|463.07|0
1644431400000|2022-02-09 18:30:00|465.05|462.85|465.27|463.07|465.27|463.07|465.05|462.85|0
1644431410000|2022-02-09 18:30:10|465.16|462.96|465.91|463.71|465.91|463.71|465.16|462.96|0
1644431420000|2022-02-09 18:30:20|465.69|463.49|465.48|463.28|465.91|463.71|465.48|463.28|0
1644431430000|2022-02-09 18:30:30|465.27|463.07|464.84|462.64|465.27|463.07|464.84|462.64|0
1644431440000|2022-02-09 18:30:40|464.41|462.21|464.41|462.21|464.63|462.43|464.41|462.21|0
1644431450000|2022-02-09 18:30:50|464.63|462.43|464.2|462|464.63|462.43|464.2|462|0
1644431460000|2022-02-09 18:31:00|463.99|461.79|463.99|461.79|463.99|461.79|463.77|461.57|0
1644431470000|2022-02-09 18:31:10|463.77|461.57|463.99|461.79|463.99|461.79|463.77|461.57|0
1644431480000|2022-02-09 18:31:20|463.77|461.57|463.99|461.79|464.2|462|463.77|461.57|0
1644431490000|2022-02-09 18:31:30|464.2|462|464.2|462|464.2|462|464.2|462|0
1644431510000|2022-02-09 18:31:50|463.99|461.79|464.2|462|464.2|462|463.99|461.79|0
1644431520000|2022-02-09 18:32:00|463.99|461.79|463.99|461.79|463.99|461.79|463.99|461.79|0
1644431530000|2022-02-09 18:32:10|463.77|461.57|464.2|462|464.2|462|463.77|461.57|0
1644431540000|2022-02-09 18:32:20|463.99|461.79|464.2|462|464.2|462|463.99|461.79|0
1644431550000|2022-02-09 18:32:30|463.99|461.79|464.2|462|464.2|462|463.99|461.79|0
1644431560000|2022-02-09 18:32:40|463.99|461.79|464.2|462|464.2|462|463.99|461.79|0
1644431570000|2022-02-09 18:32:50|464.41|462.21|464.41|462.21|464.41|462.21|464.41|462.21|0
1644431580000|2022-02-09 18:33:00|464.63|462.43|464.63|462.43|464.84|462.64|464.63|462.43|0
1644431590000|2022-02-09 18:33:10|464.52|462.32|464.2|462|464.63|462.43|464.2|462|0
1644431610000|2022-02-09 18:33:30|464.41|462.21|464.63|462.43|464.63|462.43|464.41|462.21|0
1644431620000|2022-02-09 18:33:40|464.41|462.21|464.63|462.43|464.63|462.43|464.41|462.21|0
1644431630000|2022-02-09 18:33:50|464.84|462.64|464.84|462.64|464.84|462.64|464.84|462.64|0
1644431640000|2022-02-09 18:34:00|465.05|462.85|465.05|462.85|465.05|462.85|465.05|462.85|0
1644431650000|2022-02-09 18:34:10|465.26|463.06|464.84|462.64|465.26|463.06|464.84|462.64|0
1644431670000|2022-02-09 18:34:30|464.63|462.43|464.41|462.21|464.63|462.43|464.31|462.11|0
1644431680000|2022-02-09 18:34:40|464.63|462.43|464.31|462.11|464.63|462.43|464.31|462.11|0
1644431690000|2022-02-09 18:34:50|464.41|462.21|464.63|462.43|464.63|462.43|464.41|462.21|0
1644431700000|2022-02-09 18:35:00|464.84|462.64|464.84|462.64|464.84|462.64|464.84|462.64|0
1644431710000|2022-02-09 18:35:10|465.05|462.85|465.26|463.06|465.26|463.06|465.05|462.85|0
1644431720000|2022-02-09 18:35:20|465.05|462.85|465.26|463.06|465.26|463.06|465.05|462.85|0
1644431730000|2022-02-09 18:35:30|465.48|463.28|465.69|463.49|465.9|463.7|465.48|463.28|0
1644431740000|2022-02-09 18:35:40|465.9|463.7|465.9|463.7|465.9|463.7|465.9|463.7|0
1644431750000|2022-02-09 18:35:50|465.69|463.49|465.69|463.49|465.9|463.7|465.69|463.49|0
1644431760000|2022-02-09 18:36:00|465.48|463.28|465.48|463.28|465.69|463.49|465.48|463.28|0
1644431770000|2022-02-09 18:36:10|465.69|463.49|465.05|462.85|465.69|463.49|465.05|462.85|0
1644431780000|2022-02-09 18:36:20|465.16|462.96|465.16|462.96|465.16|462.96|465.16|462.96|0
1644431790000|2022-02-09 18:36:30|465.26|463.06|464.84|462.64|465.26|463.06|464.84|462.64|0
1644431800000|2022-02-09 18:36:40|465.05|462.85|465.26|463.06|465.26|463.06|465.05|462.85|0
1644431810000|2022-02-09 18:36:50|465.05|462.85|465.05|462.85|465.05|462.85|465.05|462.85|0
1644431820000|2022-02-09 18:37:00|465.26|463.06|465.26|463.06|465.26|463.06|465.05|462.85|0
1644431830000|2022-02-09 18:37:10|464.84|462.64|464.62|462.42|464.84|462.64|464.62|462.42|0
1644431840000|2022-02-09 18:37:20|464.84|462.64|464.84|462.64|464.84|462.64|464.84|462.64|0
1644431850000|2022-02-09 18:37:30|465.05|462.85|465.05|462.85|465.05|462.85|465.05|462.85|0
1644431860000|2022-02-09 18:37:40|465.26|463.06|465.26|463.06|465.26|463.06|465.26|463.06|0
1644431870000|2022-02-09 18:37:50|465.48|463.28|465.48|463.28|465.48|463.28|465.26|463.06|0
1644431880000|2022-02-09 18:38:00|465.26|463.06|465.48|463.28|465.48|463.28|465.26|463.06|0
1644431890000|2022-02-09 18:38:10|465.69|463.49|465.69|463.49|465.9|463.7|465.69|463.49|0
1644431900000|2022-02-09 18:38:20|465.9|463.7|465.48|463.28|465.9|463.7|465.48|463.28|0
1644431910000|2022-02-09 18:38:30|465.69|463.49|465.69|463.49|465.69|463.49|465.69|463.49|0
1644431920000|2022-02-09 18:38:40|465.9|463.7|466.33|464.13|466.33|464.13|465.9|463.7|0
1644431930000|2022-02-09 18:38:50|466.12|463.92|465.9|463.7|466.12|463.92|465.9|463.7|0
1644431940000|2022-02-09 18:39:00|465.69|463.49|465.69|463.49|465.69|463.49|465.69|463.49|0
1644431950000|2022-02-09 18:39:10|465.9|463.7|466.12|463.92|466.33|464.13|465.9|463.7|0
1644431960000|2022-02-09 18:39:20|466.33|464.13|466.33|464.13|466.54|464.34|466.33|464.13|0
1644431970000|2022-02-09 18:39:30|466.12|463.92|466.54|464.34|466.54|464.34|466.12|463.92|0
1644431980000|2022-02-09 18:39:40|466.76|464.56|466.54|464.34|466.76|464.56|466.54|464.34|0
1644431990000|2022-02-09 18:39:50|466.76|464.56|466.76|464.56|466.97|464.77|466.76|464.56|0
1644432000000|2022-02-09 18:40:00|466.97|464.77|466.76|464.56|466.97|464.77|466.76|464.56|0
1644432010000|2022-02-09 18:40:10|466.97|464.77|466.76|464.56|467.18|464.98|466.76|464.56|0
1644432020000|2022-02-09 18:40:20|466.33|464.13|466.12|463.92|466.33|464.13|466.12|463.92|0
1644432030000|2022-02-09 18:40:30|466.33|464.13|466.54|464.34|466.76|464.56|466.33|464.13|0
1644432040000|2022-02-09 18:40:40|466.76|464.56|466.76|464.56|466.76|464.56|466.76|464.56|0
1644432050000|2022-02-09 18:40:50|466.54|464.34|466.97|464.77|466.97|464.77|466.54|464.34|0
1644432060000|2022-02-09 18:41:00|466.76|464.56|466.65|464.45|466.76|464.56|466.65|464.45|0
1644432070000|2022-02-09 18:41:10|466.54|464.34|466.54|464.34|466.54|464.34|466.54|464.34|0
1644432080000|2022-02-09 18:41:20|466.33|464.13|466.12|463.92|466.33|464.13|466.12|463.92|0
1644432100000|2022-02-09 18:41:40|466.33|464.13|466.12|463.92|466.33|464.13|466.12|463.92|0
1644432120000|2022-02-09 18:42:00|466.33|464.13|466.33|464.13|466.33|464.13|466.33|464.13|0
1644432130000|2022-02-09 18:42:10|466.12|463.92|466.33|464.13|466.33|464.13|466.12|463.92|0
1644432140000|2022-02-09 18:42:20|466.12|463.92|466.12|463.92|466.12|463.92|466.12|463.92|0
1644432150000|2022-02-09 18:42:30|465.9|463.7|465.9|463.7|465.9|463.7|465.8|463.6|0
1644432170000|2022-02-09 18:42:50|465.69|463.49|465.9|463.7|465.9|463.7|465.69|463.49|0
1644432180000|2022-02-09 18:43:00|465.8|463.6|465.9|463.7|465.9|463.7|465.8|463.6|0
1644432190000|2022-02-09 18:43:10|465.69|463.49|465.48|463.28|465.69|463.49|465.48|463.28|0
1644432200000|2022-02-09 18:43:20|465.26|463.06|465.05|462.85|465.26|463.06|465.05|462.85|0
1644432220000|2022-02-09 18:43:40|465.26|463.06|465.05|462.85|465.26|463.06|465.05|462.85|0
1644432230000|2022-02-09 18:43:50|465.16|462.96|465.26|463.06|465.26|463.06|465.16|462.96|0
1644432240000|2022-02-09 18:44:00|465.05|462.85|464.84|462.64|465.05|462.85|464.84|462.64|0
1644432250000|2022-02-09 18:44:10|464.62|462.42|463.77|461.57|464.62|462.42|463.56|461.36|0
1644432260000|2022-02-09 18:44:20|464.2|462|463.77|461.57|464.2|462|463.77|461.57|0
1644432270000|2022-02-09 18:44:30|463.98|461.78|463.98|461.78|463.98|461.78|463.98|461.78|0
1644432280000|2022-02-09 18:44:40|464.2|462|463.98|461.78|464.2|462|463.98|461.78|0
1644432290000|2022-02-09 18:44:50|464.2|462|464.2|462|464.2|462|463.98|461.78|0
1644432300000|2022-02-09 18:45:00|463.98|461.78|464.09|461.89|464.2|462|463.98|461.78|0
1644432310000|2022-02-09 18:45:10|464.2|462|464.62|462.42|464.62|462.42|464.2|462|0
1644432320000|2022-02-09 18:45:20|464.84|462.64|464.84|462.64|464.84|462.64|464.84|462.64|0
1644432330000|2022-02-09 18:45:30|464.62|462.42|464.62|462.42|464.62|462.42|464.62|462.42|0
1644432340000|2022-02-09 18:45:40|464.84|462.64|464.84|462.64|464.84|462.64|464.84|462.64|0
1644432350000|2022-02-09 18:45:50|464.73|462.53|464.62|462.42|464.73|462.53|464.41|462.21|0
1644432360000|2022-02-09 18:46:00|464.84|462.64|464.31|462.11|464.84|462.64|464.31|462.11|0
1644432370000|2022-02-09 18:46:10|464.41|462.21|464.41|462.21|464.41|462.21|464.2|462|0
1644432380000|2022-02-09 18:46:20|464.2|462|464.2|462|464.41|462.21|464.2|462|0
1644432390000|2022-02-09 18:46:30|463.98|461.78|463.98|461.78|463.98|461.78|463.98|461.78|0
1644432400000|2022-02-09 18:46:40|464.2|462|463.98|461.78|464.2|462|463.98|461.78|0
1644432410000|2022-02-09 18:46:50|463.77|461.57|463.56|461.36|463.77|461.57|463.56|461.36|0
1644432420000|2022-02-09 18:47:00|463.77|461.57|463.98|461.78|463.98|461.78|463.56|461.36|0
1644432430000|2022-02-09 18:47:10|464.2|462|464.2|462|464.2|462|463.98|461.78|0
1644432440000|2022-02-09 18:47:20|463.98|461.78|463.98|461.78|463.98|461.78|463.98|461.78|0
1644432450000|2022-02-09 18:47:30|464.2|462|463.56|461.36|464.2|462|463.56|461.36|0
1644432460000|2022-02-09 18:47:40|463.34|461.14|463.56|461.36|463.56|461.36|463.34|461.14|0
1644432470000|2022-02-09 18:47:50|463.77|461.57|463.98|461.78|463.98|461.78|463.77|461.57|0
1644432480000|2022-02-09 18:48:00|463.77|461.57|464.41|462.21|464.41|462.21|463.77|461.57|0
1644432490000|2022-02-09 18:48:10|464.09|461.89|464.2|462|464.2|462|463.98|461.78|0
1644432500000|2022-02-09 18:48:20|464.41|462.21|464.62|462.42|464.62|462.42|464.41|462.21|0
1644432520000|2022-02-09 18:48:40|464.41|462.21|464.2|462|464.41|462.21|464.2|462|0
1644432530000|2022-02-09 18:48:50|464.41|462.21|464.2|462|464.41|462.21|464.2|462|0
1644432540000|2022-02-09 18:49:00|464.41|462.21|464.62|462.42|464.62|462.42|464.41|462.21|0
1644432550000|2022-02-09 18:49:10|464.84|462.64|464.84|462.64|464.84|462.64|464.84|462.64|0
1644432560000|2022-02-09 18:49:20|464.62|462.42|464.62|462.42|464.62|462.42|464.62|462.42|0
1644432580000|2022-02-09 18:49:40|464.41|462.21|464.41|462.21|464.41|462.21|464.41|462.21|0
1644432590000|2022-02-09 18:49:50|464.62|462.42|464.62|462.42|464.83|462.63|464.62|462.42|0
1644432600000|2022-02-09 18:50:00|464.83|462.63|464.62|462.42|464.83|462.63|464.62|462.42|0
1644432610000|2022-02-09 18:50:10|464.83|462.63|464.83|462.63|464.83|462.63|464.62|462.42|0
1644432620000|2022-02-09 18:50:20|464.62|462.42|464.62|462.42|464.62|462.42|464.62|462.42|0
1644432630000|2022-02-09 18:50:30|464.41|462.21|464.2|462|464.41|462.21|464.2|462|0
1644432640000|2022-02-09 18:50:40|463.98|461.78|464.41|462.21|464.41|462.21|463.98|461.78|0
1644432650000|2022-02-09 18:50:50|464.2|462|464.41|462.21|464.41|462.21|463.98|461.78|0
1644432680000|2022-02-09 18:51:20|464.62|462.42|464.62|462.42|464.62|462.42|464.41|462.21|0
1644432690000|2022-02-09 18:51:30|464.83|462.63|464.83|462.63|464.83|462.63|464.62|462.42|0
1644432700000|2022-02-09 18:51:40|464.95|462.75|464.95|462.75|464.95|462.75|464.95|462.75|0
1644432710000|2022-02-09 18:51:50|464.83|462.63|464.83|462.63|464.83|462.63|464.62|462.42|0
1644432720000|2022-02-09 18:52:00|465.05|462.85|464.83|462.63|465.05|462.85|464.83|462.63|0
1644432730000|2022-02-09 18:52:10|465.05|462.85|464.83|462.63|465.05|462.85|464.83|462.63|0
1644432740000|2022-02-09 18:52:20|465.26|463.06|464.83|462.63|465.26|463.06|464.83|462.63|0
1644432750000|2022-02-09 18:52:30|464.41|462.21|463.98|461.78|464.41|462.21|463.98|461.78|0
1644432760000|2022-02-09 18:52:40|464.2|462|464.41|462.21|464.41|462.21|464.2|462|0
1644432770000|2022-02-09 18:52:50|464.2|462|464.31|462.11|464.41|462.21|464.2|462|0
1644432780000|2022-02-09 18:53:00|464.2|462|464.2|462|464.2|462|464.2|462|0
1644432790000|2022-02-09 18:53:10|464.41|462.21|463.98|461.78|464.41|462.21|463.98|461.78|0
1644432800000|2022-02-09 18:53:20|463.77|461.57|463.77|461.57|463.77|461.57|463.77|461.57|0
1644432810000|2022-02-09 18:53:30|464.2|462|464.62|462.42|464.62|462.42|464.2|462|0
1644432820000|2022-02-09 18:53:40|464.83|462.63|464.52|462.32|464.83|462.63|464.52|462.32|0
1644432830000|2022-02-09 18:53:50|464.62|462.42|464.19|461.99|464.62|462.42|464.19|461.99|0
1644432840000|2022-02-09 18:54:00|464.31|462.11|464.31|462.11|464.31|462.11|464.31|462.11|0
1644432850000|2022-02-09 18:54:10|464.41|462.21|464.19|461.99|464.41|462.21|464.19|461.99|0
1644432860000|2022-02-09 18:54:20|464.41|462.21|464.41|462.21|464.62|462.42|464.41|462.21|0
1644432870000|2022-02-09 18:54:30|464.19|461.99|464.31|462.11|464.31|462.11|464.19|461.99|0
1644432880000|2022-02-09 18:54:40|464.19|461.99|464.62|462.42|464.62|462.42|464.19|461.99|0
1644432890000|2022-02-09 18:54:50|464.41|462.21|464.19|461.99|464.41|462.21|464.19|461.99|0
1644432900000|2022-02-09 18:55:00|464.41|462.21|464.19|461.99|464.41|462.21|464.19|461.99|0
1644432910000|2022-02-09 18:55:10|463.98|461.78|464.19|461.99|464.19|461.99|463.98|461.78|0
1644432920000|2022-02-09 18:55:20|463.98|461.78|463.77|461.57|463.98|461.78|463.77|461.57|0
1644432930000|2022-02-09 18:55:30|463.98|461.78|463.56|461.36|463.98|461.78|463.56|461.36|0
1644432940000|2022-02-09 18:55:40|463.67|461.47|463.56|461.36|463.67|461.47|463.56|461.36|0
1644432950000|2022-02-09 18:55:50|463.77|461.57|463.77|461.57|463.98|461.78|463.77|461.57|0
1644432960000|2022-02-09 18:56:00|463.98|461.78|463.98|461.78|463.98|461.78|463.98|461.78|0
1644432970000|2022-02-09 18:56:10|463.77|461.57|463.77|461.57|463.77|461.57|463.77|461.57|0
1644432980000|2022-02-09 18:56:20|464.19|461.99|464.19|461.99|464.19|461.99|464.19|461.99|0
1644432990000|2022-02-09 18:56:30|463.98|461.78|463.98|461.78|463.98|461.78|463.98|461.78|0
1644433000000|2022-02-09 18:56:40|463.77|461.57|463.98|461.78|463.98|461.78|463.77|461.57|0
1644433010000|2022-02-09 18:56:50|464.19|461.99|464.41|462.21|464.41|462.21|464.19|461.99|0
1644433020000|2022-02-09 18:57:00|464.62|462.42|464.62|462.42|464.62|462.42|464.62|462.42|0
1644433040000|2022-02-09 18:57:20|464.83|462.63|464.83|462.63|465.05|462.85|464.83|462.63|0
1644433050000|2022-02-09 18:57:30|465.05|462.85|464.83|462.63|465.05|462.85|464.83|462.63|0
1644433060000|2022-02-09 18:57:40|465.05|462.85|464.62|462.42|465.05|462.85|464.62|462.42|0
1644433070000|2022-02-09 18:57:50|464.41|462.21|464.41|462.21|464.41|462.21|464.41|462.21|0
1644433080000|2022-02-09 18:58:00|464.3|462.1|464.62|462.42|464.62|462.42|464.3|462.1|0
1644433090000|2022-02-09 18:58:10|464.83|462.63|464.62|462.42|464.83|462.63|464.62|462.42|0
1644433100000|2022-02-09 18:58:20|464.83|462.63|464.62|462.42|464.83|462.63|464.62|462.42|0
1644433110000|2022-02-09 18:58:30|464.41|462.21|464.19|461.99|464.41|462.21|464.19|461.99|0
1644433130000|2022-02-09 18:58:50|464.41|462.21|464.62|462.42|464.62|462.42|464.41|462.21|0
1644433140000|2022-02-09 18:59:00|464.73|462.53|464.83|462.63|464.83|462.63|464.62|462.42|0
1644433150000|2022-02-09 18:59:10|464.41|462.21|464.41|462.21|464.41|462.21|464.41|462.21|0
1644433160000|2022-02-09 18:59:20|464.62|462.42|464.62|462.42|464.62|462.42|464.62|462.42|0
1644433170000|2022-02-09 18:59:30|464.83|462.63|464.52|462.32|464.83|462.63|464.52|462.32|0
1644433180000|2022-02-09 18:59:40|464.41|462.21|463.98|461.78|464.41|462.21|463.77|461.57|0
1644433190000|2022-02-09 18:59:50|463.77|461.57|463.77|461.57|463.77|461.57|463.77|461.57|0
1644433200000|2022-02-09 19:00:00|463.55|461.35|463.34|461.14|463.55|461.35|463.13|460.93|0
1644433210000|2022-02-09 19:00:10|462.92|460.72|463.34|461.14|463.34|461.14|462.92|460.72|0
1644433220000|2022-02-09 19:00:20|462.92|460.72|463.34|461.14|463.34|461.14|462.92|460.72|0
1644433230000|2022-02-09 19:00:30|463.13|460.93|463.13|460.93|463.13|460.93|462.92|460.72|0
1644433240000|2022-02-09 19:00:40|462.92|460.72|462.7|460.5|462.92|460.72|462.49|460.29|0
1644433250000|2022-02-09 19:00:50|462.49|460.29|462.28|460.08|462.49|460.29|462.28|460.08|0
1644433260000|2022-02-09 19:01:00|462.49|460.29|462.92|460.72|462.92|460.72|462.49|460.29|0
1644433270000|2022-02-09 19:01:10|463.03|460.83|463.13|460.93|463.13|460.93|463.03|460.83|0
1644433280000|2022-02-09 19:01:20|462.92|460.72|462.49|460.29|462.92|460.72|462.49|460.29|0
1644433290000|2022-02-09 19:01:30|462.28|460.08|462.28|460.08|462.28|460.08|462.28|460.08|0
1644433300000|2022-02-09 19:01:40|462.07|459.87|462.28|460.08|462.49|460.29|462.07|459.87|0
1644433310000|2022-02-09 19:01:50|462.49|460.29|462.28|460.08|462.49|460.29|462.28|460.08|0
1644433320000|2022-02-09 19:02:00|462.49|460.29|462.07|459.87|462.49|460.29|462.07|459.87|0
1644433330000|2022-02-09 19:02:10|461.85|459.65|462.07|459.87|462.07|459.87|461.85|459.65|0
1644433340000|2022-02-09 19:02:20|461.85|459.65|461.85|459.65|461.85|459.65|461.85|459.65|0
1644433350000|2022-02-09 19:02:30|461.64|459.44|461.96|459.76|461.96|459.76|461.64|459.44|0
1644433360000|2022-02-09 19:02:40|461.64|459.44|461.22|459.02|461.64|459.44|461.22|459.02|0
1644433370000|2022-02-09 19:02:50|461.43|459.23|461.64|459.44|461.64|459.44|461.22|459.02|0
1644433380000|2022-02-09 19:03:00|461.85|459.65|461.64|459.44|461.85|459.65|461.64|459.44|0
1644433390000|2022-02-09 19:03:10|461.85|459.65|461.43|459.23|461.85|459.65|461.43|459.23|0
1644433400000|2022-02-09 19:03:20|461.22|459.02|461.22|459.02|461.22|459.02|461.22|459.02|0
1644433410000|2022-02-09 19:03:30|461.64|459.44|461.22|459.02|461.64|459.44|461.22|459.02|0
1644433420000|2022-02-09 19:03:40|461.43|459.23|461.22|459.02|461.43|459.23|461.22|459.02|0
1644433450000|2022-02-09 19:04:10|461.21|459.01|461.21|459.01|461.21|459.01|461.21|459.01|0
1644433460000|2022-02-09 19:04:20|461.64|459.44|461.64|459.44|461.85|459.65|461.64|459.44|0
1644433470000|2022-02-09 19:04:30|461.43|459.23|461.85|459.65|461.85|459.65|461.43|459.23|0
1644433480000|2022-02-09 19:04:40|461.64|459.44|461.85|459.65|461.85|459.65|461.64|459.44|0
1644433490000|2022-02-09 19:04:50|462.06|459.86|462.06|459.86|462.28|460.08|461.85|459.65|0
1644433500000|2022-02-09 19:05:00|462.28|460.08|462.28|460.08|462.28|460.08|462.28|460.08|0
1644433510000|2022-02-09 19:05:10|462.49|460.29|462.28|460.08|462.49|460.29|462.28|460.08|0
1644433520000|2022-02-09 19:05:20|462.06|459.86|462.06|459.86|462.06|459.86|462.06|459.86|0
1644433530000|2022-02-09 19:05:30|461.96|459.76|462.06|459.86|462.06|459.86|461.96|459.76|0
1644433540000|2022-02-09 19:05:40|461.85|459.65|461.85|459.65|461.85|459.65|461.64|459.44|0
1644433550000|2022-02-09 19:05:50|462.06|459.86|461.85|459.65|462.06|459.86|461.85|459.65|0
1644433570000|2022-02-09 19:06:10|461.64|459.44|461.64|459.44|461.64|459.44|461.64|459.44|0
1644433580000|2022-02-09 19:06:20|461.54|459.34|461.43|459.23|461.54|459.34|461.43|459.23|0
1644433590000|2022-02-09 19:06:30|461|458.8|461.21|459.01|461.21|459.01|461|458.8|0
1644433600000|2022-02-09 19:06:40|461.43|459.23|461.43|459.23|461.64|459.44|461.43|459.23|0
1644433610000|2022-02-09 19:06:50|461.64|459.44|461.64|459.44|461.64|459.44|461.64|459.44|0
1644433620000|2022-02-09 19:07:00|461.85|459.65|461.64|459.44|461.85|459.65|461.64|459.44|0
1644433630000|2022-02-09 19:07:10|461.43|459.23|461.21|459.01|461.43|459.23|461.21|459.01|0
1644433640000|2022-02-09 19:07:20|461|458.8|460.79|458.59|461|458.8|460.79|458.59|0
1644433650000|2022-02-09 19:07:30|461|458.8|461.21|459.01|461.21|459.01|460.79|458.59|0
1644433660000|2022-02-09 19:07:40|461|458.8|461|458.8|461|458.8|460.79|458.59|0
1644433670000|2022-02-09 19:07:50|460.58|458.38|460.58|458.38|460.69|458.49|460.58|458.38|0
1644433680000|2022-02-09 19:08:00|460.15|457.95|459.94|457.74|460.15|457.95|459.94|457.74|0
1644433690000|2022-02-09 19:08:10|460.15|457.95|459.73|457.53|460.15|457.95|459.73|457.53|0
1644433700000|2022-02-09 19:08:20|459.52|457.32|459.94|457.74|459.94|457.74|459.52|457.32|0
1644433720000|2022-02-09 19:08:40|459.73|457.53|459.73|457.53|459.73|457.53|459.73|457.53|0
1644433730000|2022-02-09 19:08:50|459.52|457.32|459.52|457.32|459.52|457.32|459.52|457.32|0
1644433740000|2022-02-09 19:09:00|459.3|457.1|459.52|457.32|459.52|457.32|459.3|457.1|0
1644433750000|2022-02-09 19:09:10|459.73|457.53|459.52|457.32|459.73|457.53|459.52|457.32|0
1644433760000|2022-02-09 19:09:20|459.73|457.53|459.94|457.74|459.94|457.74|459.73|457.53|0
1644433770000|2022-02-09 19:09:30|459.73|457.53|459.73|457.53|459.73|457.53|459.73|457.53|0
1644433780000|2022-02-09 19:09:40|459.52|457.32|459.52|457.32|459.52|457.32|459.52|457.32|0
1644433790000|2022-02-09 19:09:50|459.3|457.1|459.3|457.1|459.3|457.1|459.3|457.1|0
1644433810000|2022-02-09 19:10:10|459.73|457.53|459.73|457.53|459.73|457.53|459.73|457.53|0
1644433820000|2022-02-09 19:10:20|459.52|457.32|459.73|457.53|459.73|457.53|459.52|457.32|0
1644433830000|2022-02-09 19:10:30|459.52|457.32|459.52|457.32|459.52|457.32|459.52|457.32|0
1644433840000|2022-02-09 19:10:40|459.63|457.43|459.52|457.32|459.63|457.43|459.52|457.32|0
1644433850000|2022-02-09 19:10:50|459.73|457.53|459.52|457.32|459.73|457.53|459.52|457.32|0
1644433860000|2022-02-09 19:11:00|459.3|457.1|459.52|457.32|459.52|457.32|459.3|457.1|0
1644433870000|2022-02-09 19:11:10|459.3|457.1|459.3|457.1|459.3|457.1|459.3|457.1|0
1644433880000|2022-02-09 19:11:20|459.09|456.89|459.09|456.89|459.09|456.89|459.09|456.89|0
1644433890000|2022-02-09 19:11:30|459.3|457.1|459.3|457.1|459.3|457.1|459.3|457.1|0
1644433900000|2022-02-09 19:11:40|459.09|456.89|459.09|456.89|459.09|456.89|459.09|456.89|0
1644433910000|2022-02-09 19:11:50|459.3|457.1|459.41|457.21|459.41|457.21|459.3|457.1|0
1644433920000|2022-02-09 19:12:00|459.52|457.32|459.51|457.31|459.52|457.32|459.51|457.31|0
1644433930000|2022-02-09 19:12:10|459.73|457.53|459.63|457.43|459.73|457.53|459.63|457.43|0
1644433940000|2022-02-09 19:12:20|459.94|457.74|460.15|457.95|460.15|457.95|459.94|457.74|0
1644433950000|2022-02-09 19:12:30|460.36|458.16|460.15|457.95|460.36|458.16|459.94|457.74|0
1644433960000|2022-02-09 19:12:40|459.94|457.74|459.73|457.53|459.94|457.74|459.73|457.53|0
1644433980000|2022-02-09 19:13:00|459.51|457.31|459.3|457.1|459.51|457.31|459.09|456.89|0
1644433990000|2022-02-09 19:13:10|459.09|456.89|459.09|456.89|459.09|456.89|459.09|456.89|0
1644434000000|2022-02-09 19:13:20|459.3|457.1|459.09|456.89|459.3|457.1|459.09|456.89|0
1644434010000|2022-02-09 19:13:30|459.3|457.1|459.09|456.89|459.3|457.1|459.09|456.89|0
1644434020000|2022-02-09 19:13:40|458.88|456.68|458.67|456.47|458.88|456.68|458.67|456.47|0
1644434040000|2022-02-09 19:14:00|458.88|456.68|458.67|456.47|458.88|456.68|458.67|456.47|0
1644434050000|2022-02-09 19:14:10|458.88|456.68|458.88|456.68|459.09|456.89|458.88|456.68|0
1644434060000|2022-02-09 19:14:20|458.45|456.25|458.45|456.25|458.45|456.25|458.45|456.25|0
1644434070000|2022-02-09 19:14:30|458.67|456.47|458.88|456.68|458.88|456.68|458.67|456.47|0
1644434080000|2022-02-09 19:14:40|459.3|457.1|459.09|456.89|459.3|457.1|459.09|456.89|0
1644434100000|2022-02-09 19:15:00|458.99|456.79|459.3|457.1|459.3|457.1|458.99|456.79|0
1644434110000|2022-02-09 19:15:10|459.09|456.89|459.51|457.31|459.51|457.31|459.09|456.89|0
1644434130000|2022-02-09 19:15:30|459.73|457.53|459.94|457.74|459.94|457.74|459.73|457.53|0
1644434140000|2022-02-09 19:15:40|459.73|457.53|459.51|457.31|459.73|457.53|459.51|457.31|0
1644434150000|2022-02-09 19:15:50|459.73|457.53|459.3|457.1|459.73|457.53|459.3|457.1|0
1644434160000|2022-02-09 19:16:00|459.51|457.31|459.51|457.31|459.51|457.31|459.51|457.31|0
1644434170000|2022-02-09 19:16:10|459.3|457.1|458.88|456.68|459.3|457.1|458.88|456.68|0
1644434180000|2022-02-09 19:16:20|459.09|456.89|459.09|456.89|459.09|456.89|458.88|456.68|0
1644434190000|2022-02-09 19:16:30|458.88|456.68|458.88|456.68|458.88|456.68|458.88|456.68|0
1644434200000|2022-02-09 19:16:40|458.67|456.47|458.88|456.68|458.88|456.68|458.67|456.47|0
1644434210000|2022-02-09 19:16:50|459.09|456.89|459.09|456.89|459.09|456.89|459.09|456.89|0
1644434220000|2022-02-09 19:17:00|458.88|456.68|458.88|456.68|458.88|456.68|458.67|456.47|0
1644434230000|2022-02-09 19:17:10|459.09|456.89|459.09|456.89|459.09|456.89|459.09|456.89|0
1644434250000|2022-02-09 19:17:30|458.88|456.68|458.67|456.47|458.88|456.68|458.67|456.47|0
1644434260000|2022-02-09 19:17:40|458.45|456.25|458.24|456.04|458.45|456.25|458.24|456.04|0
1644434270000|2022-02-09 19:17:50|458.45|456.25|458.45|456.25|458.45|456.25|458.45|456.25|0
1644434280000|2022-02-09 19:18:00|458.35|456.15|458.45|456.25|458.45|456.25|458.35|456.15|0
1644434290000|2022-02-09 19:18:10|458.24|456.04|458.24|456.04|458.24|456.04|458.03|455.83|0
1644434300000|2022-02-09 19:18:20|458.03|455.83|458.03|455.83|458.03|455.83|458.03|455.83|0
1644434310000|2022-02-09 19:18:30|458.24|456.04|458.45|456.25|458.45|456.25|458.24|456.04|0
1644434320000|2022-02-09 19:18:40|458.67|456.47|458.45|456.25|458.67|456.47|458.24|456.04|0
1644434330000|2022-02-09 19:18:50|458.24|456.04|458.45|456.25|458.45|456.25|458.24|456.04|0
1644434340000|2022-02-09 19:19:00|458.24|456.04|458.45|456.25|458.45|456.25|458.24|456.04|0
1644434350000|2022-02-09 19:19:10|458.24|456.04|458.45|456.25|458.45|456.25|458.24|456.04|0
1644434360000|2022-02-09 19:19:20|458.67|456.47|458.67|456.47|458.67|456.47|458.67|456.47|0
1644434370000|2022-02-09 19:19:30|458.45|456.25|458.88|456.68|458.88|456.68|458.45|456.25|0
1644434380000|2022-02-09 19:19:40|459.09|456.89|459.3|457.1|459.3|457.1|459.09|456.89|0
1644434390000|2022-02-09 19:19:50|459.09|456.89|459.3|457.1|459.3|457.1|458.88|456.68|0
1644434400000|2022-02-09 19:20:00|459.09|456.89|459.09|456.89|459.09|456.89|459.09|456.89|0
1644434410000|2022-02-09 19:20:10|458.88|456.68|459.09|456.89|459.09|456.89|458.88|456.68|0
1644434420000|2022-02-09 19:20:20|459.3|457.1|459.3|457.1|459.3|457.1|459.3|457.1|0
1644434430000|2022-02-09 19:20:30|459.2|457|459.2|457|459.2|457|459.2|457|0
1644434440000|2022-02-09 19:20:40|459.09|456.89|458.88|456.68|459.09|456.89|458.88|456.68|0
1644434450000|2022-02-09 19:20:50|459.09|456.89|459.09|456.89|459.09|456.89|458.88|456.68|0
1644434460000|2022-02-09 19:21:00|459.3|457.1|459.09|456.89|459.3|457.1|459.09|456.89|0
1644434470000|2022-02-09 19:21:10|459.3|457.1|459.3|457.1|459.3|457.1|459.09|456.89|0
1644434480000|2022-02-09 19:21:20|459.51|457.31|459.41|457.21|459.51|457.31|459.41|457.21|0
1644434490000|2022-02-09 19:21:30|459.3|457.1|459.51|457.31|459.51|457.31|459.3|457.1|0
1644434510000|2022-02-09 19:21:50|459.3|457.1|459.3|457.1|459.3|457.1|459.3|457.1|0
1644434520000|2022-02-09 19:22:00|459.51|457.31|459.51|457.31|459.51|457.31|459.51|457.31|0
1644434530000|2022-02-09 19:22:10|459.72|457.52|459.94|457.74|459.94|457.74|459.72|457.52|0
1644434540000|2022-02-09 19:22:20|459.72|457.52|459.51|457.31|459.72|457.52|459.51|457.31|0
1644434550000|2022-02-09 19:22:30|459.3|457.1|459.3|457.1|459.51|457.31|459.3|457.1|0
1644434560000|2022-02-09 19:22:40|459.51|457.31|459.51|457.31|459.51|457.31|459.51|457.31|0
1644434570000|2022-02-09 19:22:50|459.72|457.52|459.3|457.1|459.72|457.52|459.3|457.1|0
1644434580000|2022-02-09 19:23:00|459.51|457.31|459.3|457.1|459.51|457.31|459.3|457.1|0
1644434590000|2022-02-09 19:23:10|459.09|456.89|459.51|457.31|459.51|457.31|459.09|456.89|0
1644434600000|2022-02-09 19:23:20|459.3|457.1|459.51|457.31|459.51|457.31|459.3|457.1|0
1644434610000|2022-02-09 19:23:30|459.72|457.52|459.72|457.52|459.72|457.52|459.72|457.52|0
1644434620000|2022-02-09 19:23:40|459.94|457.74|460.15|457.95|460.15|457.95|459.72|457.52|0
1644434640000|2022-02-09 19:24:00|459.94|457.74|459.94|457.74|459.94|457.74|459.94|457.74|0
1644434650000|2022-02-09 19:24:10|459.72|457.52|459.51|457.31|459.72|457.52|459.51|457.31|0
1644434660000|2022-02-09 19:24:20|459.72|457.52|459.72|457.52|459.72|457.52|459.72|457.52|0
1644434680000|2022-02-09 19:24:40|459.51|457.31|459.51|457.31|459.51|457.31|459.51|457.31|0
1644434690000|2022-02-09 19:24:50|459.72|457.52|459.51|457.31|459.72|457.52|459.51|457.31|0
1644434700000|2022-02-09 19:25:00|459.3|457.1|459.3|457.1|459.3|457.1|459.3|457.1|0
1644434710000|2022-02-09 19:25:10|459.51|457.31|459.09|456.89|459.51|457.31|459.09|456.89|0
1644434720000|2022-02-09 19:25:20|459.3|457.1|459.3|457.1|459.3|457.1|459.3|457.1|0
1644434730000|2022-02-09 19:25:30|459.09|456.89|459.09|456.89|459.09|456.89|459.09|456.89|0
1644434740000|2022-02-09 19:25:40|458.88|456.68|459.09|456.89|459.09|456.89|458.88|456.68|0
1644434750000|2022-02-09 19:25:50|459.3|457.1|459.3|457.1|459.3|457.1|459.3|457.1|0
1644434760000|2022-02-09 19:26:00|459.51|457.31|459.3|457.1|459.51|457.31|459.3|457.1|0
1644434780000|2022-02-09 19:26:20|459.51|457.31|459.51|457.31|459.51|457.31|459.51|457.31|0
1644434790000|2022-02-09 19:26:30|459.3|457.1|459.3|457.1|459.3|457.1|459.3|457.1|0
1644434800000|2022-02-09 19:26:40|459.51|457.31|459.3|457.1|459.51|457.31|459.3|457.1|0
1644434810000|2022-02-09 19:26:50|459.09|456.89|459.2|457|459.3|457.1|459.09|456.89|0
1644434820000|2022-02-09 19:27:00|459.09|456.89|458.88|456.68|459.09|456.89|458.88|456.68|0
1644434830000|2022-02-09 19:27:10|458.77|456.57|458.66|456.46|458.77|456.57|458.66|456.46|0
1644434850000|2022-02-09 19:27:30|458.45|456.25|458.24|456.04|458.45|456.25|458.24|456.04|0
1644434860000|2022-02-09 19:27:40|458.45|456.25|458.45|456.25|458.45|456.25|458.45|456.25|0
1644434870000|2022-02-09 19:27:50|458.66|456.46|458.66|456.46|458.66|456.46|458.66|456.46|0
1644434880000|2022-02-09 19:28:00|458.87|456.67|458.87|456.67|458.87|456.67|458.66|456.46|0
1644434890000|2022-02-09 19:28:10|459.09|456.89|459.09|456.89|459.09|456.89|459.09|456.89|0
1644434900000|2022-02-09 19:28:20|458.87|456.67|458.66|456.46|458.87|456.67|458.66|456.46|0
1644434910000|2022-02-09 19:28:30|458.45|456.25|458.24|456.04|458.45|456.25|458.24|456.04|0
1644434920000|2022-02-09 19:28:40|458.45|456.25|458.66|456.46|458.66|456.46|458.45|456.25|0
1644434930000|2022-02-09 19:28:50|458.45|456.25|458.45|456.25|458.45|456.25|458.45|456.25|0
1644434940000|2022-02-09 19:29:00|458.35|456.15|458.24|456.04|458.35|456.15|458.24|456.04|0
1644434950000|2022-02-09 19:29:10|458.45|456.25|458.45|456.25|458.45|456.25|458.45|456.25|0
1644434960000|2022-02-09 19:29:20|458.24|456.04|458.24|456.04|458.24|456.04|458.24|456.04|0
1644434980000|2022-02-09 19:29:40|458.45|456.25|458.45|456.25|458.45|456.25|458.45|456.25|0
1644434990000|2022-02-09 19:29:50|458.66|456.46|458.66|456.46|458.66|456.46|458.66|456.46|0
1644435000000|2022-02-09 19:30:00|458.45|456.25|458.45|456.25|458.45|456.25|458.45|456.25|0
1644435010000|2022-02-09 19:30:10|458.66|456.46|458.66|456.46|458.66|456.46|458.66|456.46|0
1644435020000|2022-02-09 19:30:20|458.87|456.67|458.87|456.67|458.87|456.67|458.87|456.67|0
1644435040000|2022-02-09 19:30:40|458.66|456.46|458.45|456.25|458.66|456.46|458.45|456.25|0
1644435050000|2022-02-09 19:30:50|458.35|456.15|458.24|456.04|458.35|456.15|458.24|456.04|0
1644435060000|2022-02-09 19:31:00|458.45|456.25|458.24|456.04|458.45|456.25|458.24|456.04|0
1644435070000|2022-02-09 19:31:10|458.45|456.25|458.66|456.46|458.66|456.46|458.45|456.25|0
1644435080000|2022-02-09 19:31:20|458.87|456.67|459.3|457.1|459.3|457.1|458.87|456.67|0
1644435090000|2022-02-09 19:31:30|459.2|457|459.3|457.1|459.51|457.31|459.2|457|0
1644435100000|2022-02-09 19:31:40|459.51|457.31|459.51|457.31|459.51|457.31|459.51|457.31|0
1644435110000|2022-02-09 19:31:50|459.3|457.1|459.3|457.1|459.51|457.31|459.3|457.1|0
1644435120000|2022-02-09 19:32:00|459.51|457.31|459.72|457.52|459.72|457.52|459.51|457.31|0
1644435130000|2022-02-09 19:32:10|459.93|457.73|459.72|457.52|459.93|457.73|459.72|457.52|0
1644435140000|2022-02-09 19:32:20|459.51|457.31|459.3|457.1|459.51|457.31|459.3|457.1|0
1644435150000|2022-02-09 19:32:30|459.09|456.89|459.09|456.89|459.09|456.89|459.09|456.89|0
1644435160000|2022-02-09 19:32:40|458.87|456.67|459.09|456.89|459.09|456.89|458.87|456.67|0
1644435170000|2022-02-09 19:32:50|458.87|456.67|458.66|456.46|458.87|456.67|458.66|456.46|0
1644435200000|2022-02-09 19:33:20|458.45|456.25|458.45|456.25|458.45|456.25|458.45|456.25|0
1644435220000|2022-02-09 19:33:40|458.24|456.04|458.24|456.04|458.24|456.04|458.24|456.04|0
1644435230000|2022-02-09 19:33:50|458.45|456.25|458.66|456.46|458.66|456.46|458.45|456.25|0
1644435250000|2022-02-09 19:34:10|459.09|456.89|458.87|456.67|459.09|456.89|458.87|456.67|0
1644435270000|2022-02-09 19:34:30|458.66|456.46|458.45|456.25|458.66|456.46|458.45|456.25|0
1644435280000|2022-02-09 19:34:40|458.66|456.46|458.03|455.83|458.66|456.46|458.03|455.83|0
1644435290000|2022-02-09 19:34:50|458.24|456.04|458.24|456.04|458.24|456.04|458.24|456.04|0
1644435300000|2022-02-09 19:35:00|458.03|455.83|458.24|456.04|458.24|456.04|458.03|455.83|0
1644435310000|2022-02-09 19:35:10|458.03|455.83|458.24|456.04|458.24|456.04|458.03|455.83|0
1644435320000|2022-02-09 19:35:20|458.45|456.25|458.45|456.25|458.45|456.25|458.45|456.25|0
1644435330000|2022-02-09 19:35:30|458.56|456.36|458.66|456.46|458.66|456.46|458.45|456.25|0
1644435340000|2022-02-09 19:35:40|458.87|456.67|458.45|456.25|458.87|456.67|458.45|456.25|0
1644435350000|2022-02-09 19:35:50|458.66|456.46|458.56|456.36|458.66|456.46|458.45|456.25|0
1644435360000|2022-02-09 19:36:00|458.66|456.46|458.45|456.25|458.66|456.46|458.45|456.25|0
1644435370000|2022-02-09 19:36:10|458.24|456.04|458.03|455.83|458.24|456.04|458.03|455.83|0
1644435380000|2022-02-09 19:36:20|457.81|455.61|457.81|455.61|457.81|455.61|457.81|455.61|0
1644435390000|2022-02-09 19:36:30|457.6|455.4|457.81|455.61|457.81|455.61|457.6|455.4|0
1644435400000|2022-02-09 19:36:40|457.6|455.4|457.6|455.4|457.6|455.4|457.6|455.4|0
1644435410000|2022-02-09 19:36:50|457.81|455.61|456.97|454.77|457.81|455.61|456.97|454.77|0
1644435420000|2022-02-09 19:37:00|457.18|454.98|456.75|454.55|457.18|454.98|456.75|454.55|0
1644435430000|2022-02-09 19:37:10|456.97|454.77|456.75|454.55|456.97|454.77|456.75|454.55|0
1644435440000|2022-02-09 19:37:20|456.54|454.34|456.75|454.55|456.75|454.55|456.54|454.34|0
1644435450000|2022-02-09 19:37:30|456.54|454.34|456.75|454.55|456.75|454.55|456.54|454.34|0
1644435460000|2022-02-09 19:37:40|456.97|454.77|457.18|454.98|457.18|454.98|456.97|454.77|0
1644435470000|2022-02-09 19:37:50|457.39|455.19|457.6|455.4|457.6|455.4|457.39|455.19|0
1644435480000|2022-02-09 19:38:00|457.39|455.19|457.39|455.19|457.6|455.4|457.39|455.19|0
1644435490000|2022-02-09 19:38:10|457.18|454.98|457.39|455.19|457.39|455.19|457.18|454.98|0
1644435530000|2022-02-09 19:38:50|457.6|455.4|457.39|455.19|457.6|455.4|457.39|455.19|0
1644435540000|2022-02-09 19:39:00|457.18|454.98|457.18|454.98|457.39|455.19|457.18|454.98|0
1644435550000|2022-02-09 19:39:10|457.39|455.19|457.39|455.19|457.39|455.19|457.29|455.09|0
1644435560000|2022-02-09 19:39:20|457.18|454.98|457.18|454.98|457.18|454.98|457.18|454.98|0
1644435570000|2022-02-09 19:39:30|457.39|455.19|457.6|455.4|457.6|455.4|457.39|455.19|0
1644435580000|2022-02-09 19:39:40|457.39|455.19|457.18|454.98|457.39|455.19|457.18|454.98|0
1644435590000|2022-02-09 19:39:50|457.08|454.88|457.08|454.88|457.08|454.88|457.08|454.88|0
1644435600000|2022-02-09 19:40:00|457.18|454.98|457.39|455.19|457.39|455.19|457.18|454.98|0
1644435610000|2022-02-09 19:40:10|457.18|454.98|457.39|455.19|457.39|455.19|457.18|454.98|0
1644435620000|2022-02-09 19:40:20|457.18|454.98|457.18|454.98|457.18|454.98|457.18|454.98|0
1644435630000|2022-02-09 19:40:30|456.97|454.77|457.18|454.98|457.18|454.98|456.97|454.77|0
1644435640000|2022-02-09 19:40:40|456.97|454.77|456.97|454.77|456.97|454.77|456.97|454.77|0
1644435650000|2022-02-09 19:40:50|457.18|454.98|457.18|454.98|457.18|454.98|457.18|454.98|0
1644435660000|2022-02-09 19:41:00|457.39|455.19|456.97|454.77|457.39|455.19|456.97|454.77|0
1644435670000|2022-02-09 19:41:10|457.18|454.98|457.08|454.88|457.18|454.98|456.97|454.77|0
1644435680000|2022-02-09 19:41:20|456.97|454.77|456.97|454.77|456.97|454.77|456.97|454.77|0
1644435690000|2022-02-09 19:41:30|458.02|455.82|458.02|455.82|458.02|455.82|458.02|455.82|0
1644435700000|2022-02-09 19:41:40|458.24|456.04|458.77|456.57|458.77|456.57|458.24|456.04|0
1644435710000|2022-02-09 19:41:50|458.66|456.46|458.66|456.46|458.66|456.46|458.45|456.25|0
1644435730000|2022-02-09 19:42:10|458.45|456.25|458.45|456.25|458.45|456.25|458.45|456.25|0
1644435740000|2022-02-09 19:42:20|458.66|456.46|458.45|456.25|458.66|456.46|458.45|456.25|0
1644435750000|2022-02-09 19:42:30|458.02|455.82|458.02|455.82|458.02|455.82|457.81|455.61|0
1644435780000|2022-02-09 19:43:00|457.81|455.61|457.6|455.4|457.81|455.61|457.6|455.4|0
1644435790000|2022-02-09 19:43:10|457.39|455.19|457.39|455.19|457.39|455.19|457.18|454.98|0
1644435810000|2022-02-09 19:43:30|457.18|454.98|457.39|455.19|457.39|455.19|457.18|454.98|0
1644435820000|2022-02-09 19:43:40|457.6|455.4|457.6|455.4|457.81|455.61|457.6|455.4|0
1644435830000|2022-02-09 19:43:50|457.81|455.61|457.6|455.4|457.81|455.61|457.6|455.4|0
1644435840000|2022-02-09 19:44:00|457.81|455.61|457.81|455.61|457.81|455.61|457.81|455.61|0
1644435850000|2022-02-09 19:44:10|458.02|455.82|458.02|455.82|458.02|455.82|458.02|455.82|0
1644435860000|2022-02-09 19:44:20|458.24|456.04|458.02|455.82|458.24|456.04|458.02|455.82|0
1644435870000|2022-02-09 19:44:30|457.81|455.61|457.81|455.61|457.81|455.61|457.81|455.61|0
1644435900000|2022-02-09 19:45:00|457.6|455.4|457.39|455.19|457.6|455.4|457.39|455.19|0
1644435920000|2022-02-09 19:45:20|457.6|455.4|457.6|455.4|457.6|455.4|457.6|455.4|0
1644435930000|2022-02-09 19:45:30|457.81|455.61|457.81|455.61|457.81|455.61|457.81|455.61|0
1644435940000|2022-02-09 19:45:40|458.02|455.82|458.02|455.82|458.02|455.82|458.02|455.82|0
1644435950000|2022-02-09 19:45:50|457.81|455.61|457.81|455.61|457.81|455.61|457.81|455.61|0
1644435960000|2022-02-09 19:46:00|458.02|455.82|458.45|456.25|458.45|456.25|458.02|455.82|0
1644435970000|2022-02-09 19:46:10|458.23|456.03|458.02|455.82|458.23|456.03|458.02|455.82|0
1644435980000|2022-02-09 19:46:20|458.23|456.03|458.45|456.25|458.45|456.25|458.02|455.82|0
1644436010000|2022-02-09 19:46:50|458.66|456.46|458.45|456.25|458.66|456.46|458.45|456.25|0
1644436050000|2022-02-09 19:47:30|458.87|456.67|459.08|456.88|459.08|456.88|458.87|456.67|0
1644436060000|2022-02-09 19:47:40|458.87|456.67|458.87|456.67|459.08|456.88|458.87|456.67|0
1644436070000|2022-02-09 19:47:50|459.08|456.88|459.08|456.88|459.29|457.09|459.08|456.88|0
1644436080000|2022-02-09 19:48:00|459.29|457.09|459.29|457.09|459.29|457.09|459.08|456.88|0
1644436090000|2022-02-09 19:48:10|459.08|456.88|459.08|456.88|459.08|456.88|459.08|456.88|0
1644436100000|2022-02-09 19:48:20|458.87|456.67|459.08|456.88|459.08|456.88|458.87|456.67|0
1644436110000|2022-02-09 19:48:30|459.29|457.09|459.29|457.09|459.29|457.09|459.29|457.09|0
1644436120000|2022-02-09 19:48:40|459.51|457.31|459.29|457.09|459.51|457.31|459.29|457.09|0
1644436130000|2022-02-09 19:48:50|459.51|457.31|459.93|457.73|459.93|457.73|459.51|457.31|0
1644436140000|2022-02-09 19:49:00|459.72|457.52|459.51|457.31|459.72|457.52|459.51|457.31|0
1644436150000|2022-02-09 19:49:10|459.72|457.52|459.51|457.31|459.72|457.52|459.51|457.31|0
1644436170000|2022-02-09 19:49:30|459.72|457.52|459.93|457.73|459.93|457.73|459.72|457.52|0
1644436180000|2022-02-09 19:49:40|460.14|457.94|460.14|457.94|460.14|457.94|460.14|457.94|0
1644436190000|2022-02-09 19:49:50|460.25|458.05|460.14|457.94|460.25|458.05|460.14|457.94|0
1644436200000|2022-02-09 19:50:00|459.93|457.73|459.93|457.73|459.93|457.73|459.93|457.73|0
1644436210000|2022-02-09 19:50:10|460.14|457.94|460.14|457.94|460.25|458.05|460.14|457.94|0
1644436220000|2022-02-09 19:50:20|459.93|457.73|459.93|457.73|459.93|457.73|459.93|457.73|0
1644436230000|2022-02-09 19:50:30|459.72|457.52|459.72|457.52|459.72|457.52|459.72|457.52|0
1644436240000|2022-02-09 19:50:40|460.14|457.94|460.14|457.94|460.14|457.94|460.14|457.94|0
1644436250000|2022-02-09 19:50:50|460.04|457.84|459.93|457.73|460.04|457.84|459.93|457.73|0
1644436260000|2022-02-09 19:51:00|460.14|457.94|460.14|457.94|460.14|457.94|460.14|457.94|0
1644436270000|2022-02-09 19:51:10|460.35|458.15|460.14|457.94|460.35|458.15|460.14|457.94|0
1644436280000|2022-02-09 19:51:20|459.93|457.73|459.72|457.52|459.93|457.73|459.72|457.52|0
1644436290000|2022-02-09 19:51:30|459.51|457.31|459.51|457.31|459.51|457.31|459.51|457.31|0
1644436300000|2022-02-09 19:51:40|459.08|456.88|458.87|456.67|459.08|456.88|458.87|456.67|0
1644436310000|2022-02-09 19:51:50|459.08|456.88|459.08|456.88|459.08|456.88|459.08|456.88|0
1644436320000|2022-02-09 19:52:00|459.29|457.09|459.29|457.09|459.29|457.09|459.29|457.09|0
1644436330000|2022-02-09 19:52:10|459.08|456.88|459.29|457.09|459.29|457.09|459.08|456.88|0
1644436340000|2022-02-09 19:52:20|459.08|456.88|459.72|457.52|459.72|457.52|459.08|456.88|0
1644436350000|2022-02-09 19:52:30|459.51|457.31|459.08|456.88|459.51|457.31|459.08|456.88|0
1644436360000|2022-02-09 19:52:40|458.87|456.67|458.87|456.67|458.87|456.67|458.87|456.67|0
1644436370000|2022-02-09 19:52:50|459.08|456.88|459.29|457.09|459.29|457.09|459.08|456.88|0
1644436380000|2022-02-09 19:53:00|459.08|456.88|460.78|458.58|461.84|459.64|459.08|456.88|0
1644436390000|2022-02-09 19:53:10|461.2|459|461.2|459|461.2|459|460.78|458.58|0
1644436400000|2022-02-09 19:53:20|460.99|458.79|460.78|458.58|460.99|458.79|460.78|458.58|0
1644436410000|2022-02-09 19:53:30|460.57|458.37|460.35|458.15|460.57|458.37|460.35|458.15|0
1644436420000|2022-02-09 19:53:40|460.14|457.94|460.14|457.94|460.35|458.15|460.14|457.94|0
1644436430000|2022-02-09 19:53:50|460.35|458.15|460.14|457.94|460.35|458.15|460.14|457.94|0
1644436440000|2022-02-09 19:54:00|460.35|458.15|460.35|458.15|460.35|458.15|460.35|458.15|0
1644436450000|2022-02-09 19:54:10|460.57|458.37|460.35|458.15|460.57|458.37|460.35|458.15|0
1644436460000|2022-02-09 19:54:20|460.14|457.94|460.57|458.37|460.57|458.37|460.14|457.94|0
1644436470000|2022-02-09 19:54:30|460.35|458.15|460.57|458.37|460.57|458.37|460.35|458.15|0
1644436480000|2022-02-09 19:54:40|460.78|458.58|460.57|458.37|460.78|458.58|460.35|458.15|0
1644436490000|2022-02-09 19:54:50|460.78|458.58|460.57|458.37|460.78|458.58|460.57|458.37|0
1644436500000|2022-02-09 19:55:00|460.78|458.58|460.78|458.58|460.78|458.58|460.78|458.58|0
1644436520000|2022-02-09 19:55:20|460.57|458.37|460.57|458.37|460.57|458.37|460.57|458.37|0
1644436530000|2022-02-09 19:55:30|460.78|458.58|460.57|458.37|460.78|458.58|460.57|458.37|0
1644436540000|2022-02-09 19:55:40|460.35|458.15|460.78|458.58|460.78|458.58|460.35|458.15|0
1644436550000|2022-02-09 19:55:50|460.57|458.37|460.78|458.58|460.78|458.58|460.57|458.37|0
1644436560000|2022-02-09 19:56:00|460.99|458.79|462.26|460.06|462.26|460.06|460.99|458.79|0
1644436570000|2022-02-09 19:56:10|462.05|459.85|461.84|459.64|462.05|459.85|461.63|459.43|0
1644436580000|2022-02-09 19:56:20|462.26|460.06|462.05|459.85|462.26|460.06|462.05|459.85|0
1644436590000|2022-02-09 19:56:30|462.26|460.06|462.05|459.85|462.48|460.28|462.05|459.85|0
1644436600000|2022-02-09 19:56:40|461.63|459.43|461.41|459.21|461.63|459.43|461.41|459.21|0
1644436610000|2022-02-09 19:56:50|461.63|459.43|461.84|459.64|461.84|459.64|461.63|459.43|0
1644436620000|2022-02-09 19:57:00|461.63|459.43|461.84|459.64|461.84|459.64|461.63|459.43|0
1644436630000|2022-02-09 19:57:10|461.63|459.43|461.2|459|461.63|459.43|461.2|459|0
1644436640000|2022-02-09 19:57:20|460.99|458.79|461.2|459|461.2|459|460.99|458.79|0
1644436650000|2022-02-09 19:57:30|461.41|459.21|461.41|459.21|461.41|459.21|461.41|459.21|0
1644436660000|2022-02-09 19:57:40|461.84|459.64|462.48|460.28|462.48|460.28|461.84|459.64|0
1644436670000|2022-02-09 19:57:50|462.26|460.06|462.48|460.28|462.48|460.28|462.26|460.06|0
1644436680000|2022-02-09 19:58:00|463.12|460.92|462.69|460.49|463.12|460.92|462.69|460.49|0
1644436690000|2022-02-09 19:58:10|463.54|461.34|463.12|460.92|463.54|461.34|463.12|460.92|0
1644436700000|2022-02-09 19:58:20|463.33|461.13|463.33|461.13|463.33|461.13|463.12|460.92|0
1644436710000|2022-02-09 19:58:30|463.75|461.55|463.54|461.34|463.75|461.55|463.33|461.13|0
1644436720000|2022-02-09 19:58:40|463.75|461.55|463.75|461.55|463.97|461.77|463.75|461.55|0
1644436730000|2022-02-09 19:58:50|463.97|461.77|463.54|461.34|463.97|461.77|463.54|461.34|0
1644436740000|2022-02-09 19:59:00|463.75|461.55|463.65|461.45|463.75|461.55|463.54|461.34|0
1644436750000|2022-02-09 19:59:10|463.75|461.55|463.97|461.77|463.97|461.77|463.75|461.55|0
1644436760000|2022-02-09 19:59:20|464.18|461.98|464.18|461.98|464.18|461.98|463.97|461.77|0
1644436770000|2022-02-09 19:59:30|464.39|462.19|464.18|461.98|464.39|462.19|464.18|461.98|0
1644436780000|2022-02-09 19:59:40|464.39|462.19|464.61|462.41|464.82|462.62|464.39|462.19|0
1644436790000|2022-02-09 19:59:50|464.39|462.19|464.61|462.41|464.61|462.41|464.39|462.19|0
1644436800000|2022-02-09 20:00:00|464.39|462.19|464.72|462.52|464.82|462.62|464.39|462.19|0
1644436810000|2022-02-09 20:00:10|465.24|463.04|465.46|463.26|465.46|463.26|464.82|462.62|0
1644436820000|2022-02-09 20:00:20|465.67|463.47|465.88|463.68|466.1|463.9|465.67|463.47|0
1644436830000|2022-02-09 20:00:30|466.31|464.11|465.67|463.47|467.16|464.96|465.67|463.47|0
1644436840000|2022-02-09 20:00:40|466.1|463.9|465.46|463.26|466.1|463.9|465.46|463.26|0
1644436850000|2022-02-09 20:00:50|465.24|463.04|465.03|462.83|465.24|463.04|465.03|462.83|0
1644436860000|2022-02-09 20:01:00|465.24|463.04|465.24|463.04|465.24|463.04|465.03|462.83|0
1644436870000|2022-02-09 20:01:10|465.46|463.26|465.24|463.04|465.46|463.26|465.24|463.04|0
1644436880000|2022-02-09 20:01:20|465.03|462.83|464.82|462.62|465.03|462.83|464.82|462.62|0
1644436890000|2022-02-09 20:01:30|464.6|462.4|464.6|462.4|464.6|462.4|464.39|462.19|0
1644436900000|2022-02-09 20:01:40|464.39|462.19|464.6|462.4|464.6|462.4|464.39|462.19|0
1644436910000|2022-02-09 20:01:50|464.39|462.19|464.39|462.19|464.6|462.4|464.39|462.19|0
1644436920000|2022-02-09 20:02:00|464.18|461.98|464.18|461.98|464.39|462.19|464.18|461.98|0
1644436930000|2022-02-09 20:02:10|463.97|461.77|464.18|461.98|464.18|461.98|463.97|461.77|0
1644436940000|2022-02-09 20:02:20|464.39|462.19|466.74|464.54|466.74|464.54|464.39|462.19|0
1644436950000|2022-02-09 20:02:30|466.52|464.32|466.74|464.54|466.74|464.54|466.52|464.32|0
1644436960000|2022-02-09 20:02:40|466.95|464.75|467.59|465.39|467.59|465.39|466.95|464.75|0
1644436970000|2022-02-09 20:02:50|467.8|465.6|467.92|465.72|468.23|466.03|467.8|465.6|0
1644436980000|2022-02-09 20:03:00|467.59|465.39|468.23|466.03|468.23|466.03|467.59|465.39|0
1644436990000|2022-02-09 20:03:10|467.8|465.6|467.8|465.6|467.8|465.6|467.8|465.6|0
1644437000000|2022-02-09 20:03:20|467.38|465.18|466.52|464.32|467.38|465.18|466.52|464.32|0
1644437010000|2022-02-09 20:03:30|466.31|464.11|466.31|464.11|466.52|464.32|466.31|464.11|0
1644437020000|2022-02-09 20:03:40|466.1|463.9|465.88|463.68|466.31|464.11|465.88|463.68|0
1644437030000|2022-02-09 20:03:50|465.67|463.47|465.88|463.68|465.88|463.68|465.67|463.47|0
1644437040000|2022-02-09 20:04:00|465.67|463.47|465.67|463.47|465.88|463.68|465.67|463.47|0
1644437050000|2022-02-09 20:04:10|465.46|463.26|465.46|463.26|465.46|463.26|465.24|463.04|0
1644437060000|2022-02-09 20:04:20|465.67|463.47|465.24|463.04|465.67|463.47|465.03|462.83|0
1644437070000|2022-02-09 20:04:30|464.82|462.62|464.82|462.62|464.82|462.62|464.6|462.4|0
1644437090000|2022-02-09 20:04:50|464.6|462.4|464.71|462.51|465.03|462.83|464.6|462.4|0
1644437100000|2022-02-09 20:05:00|464.82|462.62|466.1|463.9|466.1|463.9|464.82|462.62|0
1644437110000|2022-02-09 20:05:10|466.63|464.43|466.74|464.54|466.95|464.75|466.63|464.43|0
1644437120000|2022-02-09 20:05:20|466.95|464.75|467.38|465.18|467.38|465.18|466.95|464.75|0
1644437130000|2022-02-09 20:05:30|467.59|465.39|467.59|465.39|467.59|465.39|467.59|465.39|0
1644437140000|2022-02-09 20:05:40|467.38|465.18|467.38|465.18|467.8|465.6|467.38|465.18|0
1644437150000|2022-02-09 20:05:50|466.95|464.75|467.16|464.96|467.16|464.96|466.95|464.75|0
1644437160000|2022-02-09 20:06:00|467.38|465.18|468.66|466.46|468.66|466.46|467.38|465.18|0
1644437170000|2022-02-09 20:06:10|469.09|466.89|468.66|466.46|469.09|466.89|468.66|466.46|0
1644437180000|2022-02-09 20:06:20|468.87|466.67|467.8|465.6|468.87|466.67|467.8|465.6|0
1644437190000|2022-02-09 20:06:30|467.7|465.5|467.8|465.6|467.8|465.6|467.7|465.5|0
1644437200000|2022-02-09 20:06:40|468.02|465.82|468.02|465.82|468.02|465.82|467.8|465.6|0
1644437210000|2022-02-09 20:06:50|468.44|466.24|468.87|466.67|468.87|466.67|468.44|466.24|0
1644437220000|2022-02-09 20:07:00|469.3|467.1|468.87|466.67|469.51|467.31|468.66|466.46|0
1644437230000|2022-02-09 20:07:10|469.09|466.89|468.87|466.67|469.09|466.89|468.66|466.46|0
1644437240000|2022-02-09 20:07:20|468.66|466.46|468.44|466.24|468.66|466.46|468.44|466.24|0
1644437250000|2022-02-09 20:07:30|468.66|466.46|468.44|466.24|468.66|466.46|468.23|466.03|0
1644437260000|2022-02-09 20:07:40|468.23|466.03|469.3|467.1|469.3|467.1|468.23|466.03|0
1644437270000|2022-02-09 20:07:50|469.41|467.21|469.3|467.1|469.51|467.31|469.3|467.1|0
1644437280000|2022-02-09 20:08:00|469.51|467.31|469.51|467.31|469.51|467.31|469.3|467.1|0
1644437290000|2022-02-09 20:08:10|469.73|467.53|469.09|466.89|469.73|467.53|469.09|466.89|0
1644437300000|2022-02-09 20:08:20|469.08|466.88|468.66|466.46|469.08|466.88|468.66|466.46|0
1644437310000|2022-02-09 20:08:30|468.87|466.67|468.34|466.14|468.87|466.67|468.34|466.14|0
1644437320000|2022-02-09 20:08:40|468.44|466.24|468.44|466.24|468.44|466.24|468.44|466.24|0
1644437330000|2022-02-09 20:08:50|468.23|466.03|468.23|466.03|468.23|466.03|468.23|466.03|0
1644437340000|2022-02-09 20:09:00|468.44|466.24|468.44|466.24|468.66|466.46|468.44|466.24|0
1644437350000|2022-02-09 20:09:10|468.66|466.46|468.44|466.24|468.66|466.46|468.44|466.24|0
1644437360000|2022-02-09 20:09:20|468.66|466.46|468.87|466.67|468.87|466.67|468.66|466.46|0
1644437370000|2022-02-09 20:09:30|468.66|466.46|468.66|466.46|468.66|466.46|468.66|466.46|0
1644437380000|2022-02-09 20:09:40|468.44|466.24|468.66|466.46|468.66|466.46|468.44|466.24|0
1644437390000|2022-02-09 20:09:50|468.44|466.24|469.73|467.53|469.73|467.53|468.44|466.24|0
1644437400000|2022-02-09 20:10:00|468.66|466.46|468.44|466.24|468.87|466.67|468.44|466.24|0
1644437410000|2022-02-09 20:10:10|468.02|465.82|467.91|465.71|468.23|466.03|467.91|465.71|0
1644437420000|2022-02-09 20:10:20|468.02|465.82|468.23|466.03|468.23|466.03|468.02|465.82|0
1644437430000|2022-02-09 20:10:30|467.8|465.6|467.8|465.6|468.02|465.82|467.8|465.6|0
1644437440000|2022-02-09 20:10:40|466.95|464.75|467.16|464.96|467.38|465.18|466.95|464.75|0
1644437450000|2022-02-09 20:10:50|466.95|464.75|467.06|464.86|467.16|464.96|466.95|464.75|0
1644437460000|2022-02-09 20:11:00|466.73|464.53|466.73|464.53|466.95|464.75|466.73|464.53|0
1644437470000|2022-02-09 20:11:10|466.31|464.11|466.73|464.53|466.73|464.53|466.31|464.11|0
1644437480000|2022-02-09 20:11:20|466.52|464.32|466.52|464.32|466.73|464.53|466.52|464.32|0
1644437490000|2022-02-09 20:11:30|466.73|464.53|467.16|464.96|467.16|464.96|466.73|464.53|0
1644437500000|2022-02-09 20:11:40|467.37|465.17|466.95|464.75|467.37|465.17|466.95|464.75|0
1644437510000|2022-02-09 20:11:50|467.16|464.96|467.16|464.96|467.16|464.96|467.16|464.96|0
1644437520000|2022-02-09 20:12:00|467.37|465.17|467.59|465.39|467.8|465.6|467.37|465.17|0
1644437530000|2022-02-09 20:12:10|467.8|465.6|468.02|465.82|468.02|465.82|467.8|465.6|0
1644437540000|2022-02-09 20:12:20|468.23|466.03|468.02|465.82|468.23|466.03|468.02|465.82|0
1644437550000|2022-02-09 20:12:30|467.8|465.6|468.02|465.82|468.02|465.82|467.8|465.6|0
1644437560000|2022-02-09 20:12:40|468.23|466.03|468.02|465.82|468.23|466.03|468.02|465.82|0
1644437570000|2022-02-09 20:12:50|467.8|465.6|467.59|465.39|467.8|465.6|467.59|465.39|0
1644437580000|2022-02-09 20:13:00|467.8|465.6|468.02|465.82|468.02|465.82|467.59|465.39|0
1644437600000|2022-02-09 20:13:20|467.8|465.6|468.02|465.82|468.02|465.82|467.8|465.6|0
1644437610000|2022-02-09 20:13:30|467.8|465.6|467.37|465.17|467.8|465.6|467.37|465.17|0
1644437620000|2022-02-09 20:13:40|467.59|465.39|467.37|465.17|467.59|465.39|467.37|465.17|0
1644437630000|2022-02-09 20:13:50|467.59|465.39|468.44|466.24|468.44|466.24|467.59|465.39|0
1644437640000|2022-02-09 20:14:00|468.23|466.03|469.08|466.88|469.08|466.88|468.23|466.03|0
1644437650000|2022-02-09 20:14:10|468.87|466.67|469.08|466.88|469.08|466.88|468.87|466.67|0
1644437660000|2022-02-09 20:14:20|469.3|467.1|469.3|467.1|469.3|467.1|469.3|467.1|0
1644437670000|2022-02-09 20:14:30|469.08|466.88|468.87|466.67|469.3|467.1|468.87|466.67|0
1644437680000|2022-02-09 20:14:40|468.66|466.46|469.08|466.88|469.08|466.88|468.66|466.46|0
1644437690000|2022-02-09 20:14:50|468.87|466.67|469.51|467.31|469.51|467.31|468.87|466.67|0
1644437700000|2022-02-09 20:15:00|469.3|467.1|469.08|466.88|469.73|467.53|469.08|466.88|0
1644437710000|2022-02-09 20:15:10|469.3|467.1|469.3|467.1|469.3|467.1|468.87|466.67|0
1644437720000|2022-02-09 20:15:20|469.51|467.31|469.51|467.31|469.51|467.31|469.3|467.1|0
1644437730000|2022-02-09 20:15:30|469.72|467.52|469.72|467.52|469.72|467.52|469.72|467.52|0
1644437740000|2022-02-09 20:15:40|469.3|467.1|469.51|467.31|469.51|467.31|469.3|467.1|0
1644437750000|2022-02-09 20:15:50|469.3|467.1|469.51|467.31|469.72|467.52|469.3|467.1|0
1644437760000|2022-02-09 20:16:00|469.72|467.52|468.87|466.67|469.72|467.52|468.87|466.67|0
1644437770000|2022-02-09 20:16:10|469.08|466.88|468.87|466.67|469.3|467.1|468.87|466.67|0
1644437780000|2022-02-09 20:16:20|469.08|466.88|468.87|466.67|469.08|466.88|468.66|466.46|0
1644437790000|2022-02-09 20:16:30|469.08|466.88|468.77|466.57|469.08|466.88|468.77|466.57|0
1644437800000|2022-02-09 20:16:40|468.87|466.67|469.3|467.1|469.3|467.1|468.87|466.67|0
1644437810000|2022-02-09 20:16:50|469.72|467.52|469.72|467.52|469.94|467.74|469.72|467.52|0
1644437820000|2022-02-09 20:17:00|469.94|467.74|470.15|467.95|470.37|468.17|469.94|467.74|0
1644437830000|2022-02-09 20:17:10|470.37|468.17|470.58|468.38|470.58|468.38|470.37|468.17|0
1644437840000|2022-02-09 20:17:20|470.37|468.17|470.37|468.17|470.58|468.38|470.37|468.17|0
1644437850000|2022-02-09 20:17:30|470.58|468.38|470.58|468.38|470.58|468.38|470.58|468.38|0
1644437860000|2022-02-09 20:17:40|471.44|469.24|471.44|469.24|471.44|469.24|471.22|469.02|0
1644437870000|2022-02-09 20:17:50|471.01|468.81|470.58|468.38|471.01|468.81|470.58|468.38|0
1644437880000|2022-02-09 20:18:00|470.79|468.59|470.79|468.59|471.01|468.81|470.79|468.59|0
1644437890000|2022-02-09 20:18:10|471.01|468.81|471.22|469.02|471.22|469.02|471.01|468.81|0
1644437900000|2022-02-09 20:18:20|471.01|468.81|471.87|469.67|472.08|469.88|471.01|468.81|0
1644437910000|2022-02-09 20:18:30|471.65|469.45|470.79|468.59|471.65|469.45|470.79|468.59|0
1644437920000|2022-02-09 20:18:40|471.22|469.02|471.01|468.81|471.22|469.02|471.01|468.81|0
1644437930000|2022-02-09 20:18:50|470.79|468.59|470.15|467.95|470.79|468.59|470.15|467.95|0
1644437940000|2022-02-09 20:19:00|469.94|467.74|469.51|467.31|469.94|467.74|469.51|467.31|0
1644437950000|2022-02-09 20:19:10|469.3|467.1|468.87|466.67|469.3|467.1|468.87|466.67|0
1644437960000|2022-02-09 20:19:20|468.44|466.24|468.23|466.03|468.44|466.24|468.23|466.03|0
1644437970000|2022-02-09 20:19:30|468.01|465.81|468.01|465.81|468.23|466.03|468.01|465.81|0
1644437980000|2022-02-09 20:19:40|468.34|466.14|468.01|465.81|468.34|466.14|468.01|465.81|0
1644437990000|2022-02-09 20:19:50|467.8|465.6|468.01|465.81|468.23|466.03|467.8|465.6|0
1644438000000|2022-02-09 20:20:00|467.37|465.17|467.59|465.39|467.59|465.39|467.37|465.17|0
1644438010000|2022-02-09 20:20:10|467.37|465.17|467.8|465.6|468.01|465.81|467.37|465.17|0
1644438020000|2022-02-09 20:20:20|468.01|465.81|467.8|465.6|468.01|465.81|467.8|465.6|0
1644438040000|2022-02-09 20:20:40|468.01|465.81|467.8|465.6|468.01|465.81|467.8|465.6|0
1644438050000|2022-02-09 20:20:50|468.01|465.81|468.44|466.24|468.44|466.24|468.01|465.81|0
1644438060000|2022-02-09 20:21:00|468.23|466.03|468.12|465.92|468.23|466.03|467.8|465.6|0
1644438070000|2022-02-09 20:21:10|468.01|465.81|467.59|465.39|468.01|465.81|467.59|465.39|0
1644438080000|2022-02-09 20:21:20|467.16|464.96|466.95|464.75|467.16|464.96|466.95|464.75|0
1644438090000|2022-02-09 20:21:30|466.73|464.53|466.31|464.11|466.95|464.75|466.09|463.89|0
1644438100000|2022-02-09 20:21:40|466.09|463.89|465.88|463.68|466.09|463.89|465.88|463.68|0
1644438110000|2022-02-09 20:21:50|465.99|463.79|466.09|463.89|466.09|463.89|465.99|463.79|0
1644438120000|2022-02-09 20:22:00|466.31|464.11|466.52|464.32|466.52|464.32|466.31|464.11|0
1644438130000|2022-02-09 20:22:10|466.95|464.75|466.95|464.75|466.95|464.75|466.73|464.53|0
1644438140000|2022-02-09 20:22:20|466.73|464.53|466.95|464.75|467.16|464.96|466.73|464.53|0
1644438150000|2022-02-09 20:22:30|466.73|464.53|466.52|464.32|466.73|464.53|466.52|464.32|0
1644438160000|2022-02-09 20:22:40|466.95|464.75|466.52|464.32|466.95|464.75|466.52|464.32|0
1644438170000|2022-02-09 20:22:50|466.73|464.53|466.73|464.53|466.73|464.53|466.63|464.43|0
1644438180000|2022-02-09 20:23:00|466.95|464.75|466.73|464.53|466.95|464.75|466.73|464.53|0
1644438190000|2022-02-09 20:23:10|466.52|464.32|466.52|464.32|466.52|464.32|466.42|464.22|0
1644438200000|2022-02-09 20:23:20|466.73|464.53|467.37|465.17|467.37|465.17|466.73|464.53|0
1644438210000|2022-02-09 20:23:30|467.59|465.39|467.37|465.17|467.59|465.39|467.37|465.17|0
1644438220000|2022-02-09 20:23:40|466.95|464.75|466.52|464.32|466.95|464.75|466.52|464.32|0
1644438230000|2022-02-09 20:23:50|466.3|464.1|466.52|464.32|466.52|464.32|466.3|464.1|0
1644438240000|2022-02-09 20:24:00|466.3|464.1|466.3|464.1|466.3|464.1|466.3|464.1|0
1644438250000|2022-02-09 20:24:10|465.66|463.46|465.66|463.46|465.88|463.68|465.66|463.46|0
1644438260000|2022-02-09 20:24:20|465.45|463.25|465.45|463.25|465.45|463.25|465.45|463.25|0
1644438270000|2022-02-09 20:24:30|465.66|463.46|465.88|463.68|465.88|463.68|465.66|463.46|0
1644438280000|2022-02-09 20:24:40|465.66|463.46|465.66|463.46|465.66|463.46|465.45|463.25|0
1644438290000|2022-02-09 20:24:50|465.45|463.25|465.88|463.68|465.88|463.68|465.45|463.25|0
1644438300000|2022-02-09 20:25:00|465.66|463.46|465.24|463.04|465.66|463.46|465.24|463.04|0
1644438310000|2022-02-09 20:25:10|465.66|463.46|465.45|463.25|465.88|463.68|465.45|463.25|0
1644438320000|2022-02-09 20:25:20|465.24|463.04|465.66|463.46|465.66|463.46|465.24|463.04|0
1644438330000|2022-02-09 20:25:30|465.88|463.68|465.88|463.68|465.88|463.68|465.88|463.68|0
1644438340000|2022-02-09 20:25:40|465.45|463.25|465.45|463.25|465.88|463.68|465.45|463.25|0
1644438350000|2022-02-09 20:25:50|465.66|463.46|466.09|463.89|466.09|463.89|465.66|463.46|0
1644438360000|2022-02-09 20:26:00|466.52|464.32|466.73|464.53|466.73|464.53|466.52|464.32|0
1644438370000|2022-02-09 20:26:10|466.94|464.74|467.58|465.38|467.58|465.38|466.94|464.74|0
1644438380000|2022-02-09 20:26:20|467.8|465.6|467.8|465.6|467.8|465.6|467.58|465.38|0
1644438390000|2022-02-09 20:26:30|468.01|465.81|468.65|466.45|468.65|466.45|468.01|465.81|0
1644438400000|2022-02-09 20:26:40|468.44|466.24|468.44|466.24|468.65|466.45|468.23|466.03|0
1644438410000|2022-02-09 20:26:50|468.23|466.03|467.58|465.38|468.23|466.03|467.58|465.38|0
1644438420000|2022-02-09 20:27:00|467.37|465.17|467.58|465.38|467.58|465.38|467.37|465.17|0
1644438430000|2022-02-09 20:27:10|467.37|465.17|467.16|464.96|467.37|465.17|466.94|464.74|0
1644438440000|2022-02-09 20:27:20|466.94|464.74|465.66|463.46|466.94|464.74|465.66|463.46|0
1644438450000|2022-02-09 20:27:30|465.56|463.36|465.88|463.68|466.09|463.89|465.56|463.36|0
1644438460000|2022-02-09 20:27:40|465.66|463.46|465.88|463.68|465.88|463.68|465.66|463.46|0
1644438470000|2022-02-09 20:27:50|466.09|463.89|465.88|463.68|466.09|463.89|465.88|463.68|0
1644438480000|2022-02-09 20:28:00|466.09|463.89|465.45|463.25|466.09|463.89|465.24|463.04|0
1644438500000|2022-02-09 20:28:20|465.66|463.46|465.45|463.25|465.66|463.46|465.45|463.25|0
1644438510000|2022-02-09 20:28:30|465.24|463.04|465.24|463.04|465.24|463.04|465.24|463.04|0
1644438520000|2022-02-09 20:28:40|464.81|462.61|465.24|463.04|465.24|463.04|464.81|462.61|0
1644438530000|2022-02-09 20:28:50|465.02|462.82|464.81|462.61|465.02|462.82|464.81|462.61|0
1644438540000|2022-02-09 20:29:00|465.02|462.82|463.75|461.55|465.02|462.82|463.75|461.55|0
1644438550000|2022-02-09 20:29:10|463.96|461.76|463.43|461.23|463.96|461.76|463.32|461.12|0
1644438560000|2022-02-09 20:29:20|463.53|461.33|463.32|461.12|463.53|461.33|463.11|460.91|0
1644438570000|2022-02-09 20:29:30|463.11|460.91|462.68|460.48|463.22|461.02|462.68|460.48|0
1644438580000|2022-02-09 20:29:40|462.89|460.69|461.62|459.42|462.89|460.69|461.62|459.42|0
1644438590000|2022-02-09 20:29:50|461.41|459.21|461.41|459.21|461.62|459.42|461.41|459.21|0
1644438600000|2022-02-09 20:30:00|461.83|459.63|461.41|459.21|461.83|459.63|461.41|459.21|0
1644438610000|2022-02-09 20:30:10|461.62|459.42|460.77|458.57|461.62|459.42|460.77|458.57|0
1644438620000|2022-02-09 20:30:20|460.56|458.36|460.56|458.36|460.56|458.36|460.24|458.04|0
1644438630000|2022-02-09 20:30:30|460.34|458.14|460.34|458.14|460.56|458.36|460.34|458.14|0
1644438640000|2022-02-09 20:30:40|460.56|458.36|460.77|458.57|460.77|458.57|460.56|458.36|0
1644438650000|2022-02-09 20:30:50|460.56|458.36|460.56|458.36|460.77|458.57|460.56|458.36|0
1644438660000|2022-02-09 20:31:00|460.13|457.93|459.28|457.08|460.13|457.93|459.28|457.08|0
1644438670000|2022-02-09 20:31:10|459.07|456.87|459.92|457.72|460.56|458.36|459.07|456.87|0
1644438680000|2022-02-09 20:31:20|459.71|457.51|459.92|457.72|459.92|457.72|459.5|457.3|0
1644438690000|2022-02-09 20:31:30|459.71|457.51|459.92|457.72|459.92|457.72|459.71|457.51|0
1644438700000|2022-02-09 20:31:40|459.71|457.51|459.5|457.3|459.92|457.72|459.5|457.3|0
1644438710000|2022-02-09 20:31:50|459.71|457.51|459.28|457.08|459.71|457.51|459.28|457.08|0
1644438720000|2022-02-09 20:32:00|459.07|456.87|458.86|456.66|459.07|456.87|458.65|456.45|0
1644438730000|2022-02-09 20:32:10|458.65|456.45|458.86|456.66|459.07|456.87|458.65|456.45|0
1644438740000|2022-02-09 20:32:20|459.07|456.87|459.07|456.87|459.07|456.87|458.86|456.66|0
1644438750000|2022-02-09 20:32:30|459.28|457.08|459.28|457.08|459.28|457.08|459.07|456.87|0
1644438760000|2022-02-09 20:32:40|458.86|456.66|458.65|456.45|458.86|456.66|458.44|456.24|0
1644438770000|2022-02-09 20:32:50|458.44|456.24|458.44|456.24|458.44|456.24|458.44|456.24|0
1644438780000|2022-02-09 20:33:00|458.65|456.45|458.22|456.02|458.65|456.45|458.22|456.02|0
1644438790000|2022-02-09 20:33:10|458.01|455.81|458.01|455.81|458.22|456.02|458.01|455.81|0
1644438800000|2022-02-09 20:33:20|457.91|455.71|458.43|456.23|458.43|456.23|457.91|455.71|0
1644438810000|2022-02-09 20:33:30|458.01|455.81|458.22|456.02|458.22|456.02|458.01|455.81|0
1644438820000|2022-02-09 20:33:40|458.01|455.81|458.43|456.23|458.43|456.23|458.01|455.81|0
1644438830000|2022-02-09 20:33:50|458.65|456.45|458.86|456.66|458.86|456.66|458.65|456.45|0
1644438840000|2022-02-09 20:34:00|458.65|456.45|458.86|456.66|458.86|456.66|458.43|456.23|0
1644438850000|2022-02-09 20:34:10|458.76|456.56|459.07|456.87|459.07|456.87|458.76|456.56|0
1644438860000|2022-02-09 20:34:20|459.28|457.08|459.07|456.87|459.28|457.08|459.07|456.87|0
1644438870000|2022-02-09 20:34:30|459.18|456.98|458.86|456.66|459.18|456.98|458.86|456.66|0
1644438880000|2022-02-09 20:34:40|459.07|456.87|458.22|456.02|459.07|456.87|458.22|456.02|0
1644438890000|2022-02-09 20:34:50|458.01|455.81|457.8|455.6|458.01|455.81|457.8|455.6|0
1644438900000|2022-02-09 20:35:00|458.01|455.81|457.8|455.6|458.01|455.81|457.8|455.6|0
1644438910000|2022-02-09 20:35:10|458.01|455.81|458.86|456.66|458.86|456.66|458.01|455.81|0
1644438920000|2022-02-09 20:35:20|458.65|456.45|458.86|456.66|458.86|456.66|458.43|456.23|0
1644438930000|2022-02-09 20:35:30|458.65|456.45|458.43|456.23|458.65|456.45|458.43|456.23|0
1644438950000|2022-02-09 20:35:50|458.22|456.02|458.01|455.81|458.22|456.02|458.01|455.81|0
1644438960000|2022-02-09 20:36:00|457.8|455.6|458.01|455.81|458.01|455.81|457.8|455.6|0
1644438970000|2022-02-09 20:36:10|458.22|456.02|458.22|456.02|458.22|456.02|458.01|455.81|0
1644438980000|2022-02-09 20:36:20|457.38|455.18|457.38|455.18|457.38|455.18|457.16|454.96|0
1644438990000|2022-02-09 20:36:30|457.16|454.96|456.95|454.75|457.38|455.18|456.95|454.75|0
1644439000000|2022-02-09 20:36:40|456.74|454.54|456.95|454.75|456.95|454.75|456.74|454.54|0
1644439010000|2022-02-09 20:36:50|456.74|454.54|455.89|453.69|456.95|454.75|455.89|453.69|0
1644439020000|2022-02-09 20:37:00|455.68|453.48|455.58|453.38|455.68|453.48|455.47|453.27|0
1644439030000|2022-02-09 20:37:10|455.47|453.27|455.68|453.48|455.68|453.48|455.47|453.27|0
1644439040000|2022-02-09 20:37:20|455.47|453.27|455.89|453.69|455.89|453.69|455.47|453.27|0
1644439050000|2022-02-09 20:37:30|456.11|453.91|456.32|454.12|456.32|454.12|456.11|453.91|0
1644439060000|2022-02-09 20:37:40|456.53|454.33|456.1|453.9|456.53|454.33|456.1|453.9|0
1644439070000|2022-02-09 20:37:50|455.89|453.69|456.32|454.12|456.32|454.12|455.89|453.69|0
1644439080000|2022-02-09 20:38:00|456.43|454.23|456.53|454.33|456.53|454.33|456.43|454.23|0
1644439090000|2022-02-09 20:38:10|456.74|454.54|456.95|454.75|456.95|454.75|456.74|454.54|0
1644439100000|2022-02-09 20:38:20|456.74|454.54|456.95|454.75|456.95|454.75|456.74|454.54|0
1644439110000|2022-02-09 20:38:30|456.74|454.54|456.95|454.75|457.06|454.86|456.74|454.54|0
1644439120000|2022-02-09 20:38:40|457.59|455.39|457.59|455.39|457.59|455.39|457.59|455.39|0
1644439130000|2022-02-09 20:38:50|457.48|455.28|458.01|455.81|458.01|455.81|457.48|455.28|0
1644439140000|2022-02-09 20:39:00|457.91|455.71|457.16|454.96|457.91|455.71|457.16|454.96|0
1644439150000|2022-02-09 20:39:10|457.37|455.17|457.16|454.96|457.37|455.17|456.95|454.75|0
1644439160000|2022-02-09 20:39:20|457.37|455.17|457.8|455.6|457.8|455.6|457.37|455.17|0
1644439170000|2022-02-09 20:39:30|458.22|456.02|458.22|456.02|458.22|456.02|458.01|455.81|0
1644439180000|2022-02-09 20:39:40|458.01|455.81|458.22|456.02|458.22|456.02|458.01|455.81|0
1644439190000|2022-02-09 20:39:50|458.65|456.45|458.43|456.23|458.65|456.45|458.43|456.23|0
1644439200000|2022-02-09 20:40:00|458.65|456.45|459.07|456.87|459.07|456.87|458.22|456.02|0
1644439210000|2022-02-09 20:40:10|459.49|457.29|461.19|458.99|461.4|459.2|459.49|457.29|0
1644439220000|2022-02-09 20:40:20|461.4|459.2|462.89|460.69|463.11|460.91|461.4|459.2|0
1644439230000|2022-02-09 20:40:30|463.32|461.12|462.89|460.69|463.74|461.54|462.89|460.69|0
1644439240000|2022-02-09 20:40:40|462.68|460.48|462.68|460.48|463.1|460.9|462.68|460.48|0
1644439250000|2022-02-09 20:40:50|462.15|459.95|462.04|459.84|462.25|460.05|462.04|459.84|0
1644439260000|2022-02-09 20:41:00|462.47|460.27|463.32|461.12|463.32|461.12|462.47|460.27|0
1644439270000|2022-02-09 20:41:10|463.53|461.33|464.6|462.4|464.6|462.4|463.53|461.33|0
1644439280000|2022-02-09 20:41:20|464.81|462.61|465.23|463.03|465.23|463.03|464.81|462.61|0
1644439290000|2022-02-09 20:41:30|465.02|462.82|464.6|462.4|465.02|462.82|464.38|462.18|0
1644439300000|2022-02-09 20:41:40|464.81|462.61|464.38|462.18|464.81|462.61|464.38|462.18|0
1644439310000|2022-02-09 20:41:50|464.6|462.4|464.17|461.97|464.6|462.4|464.17|461.97|0
1644439320000|2022-02-09 20:42:00|464.38|462.18|464.17|461.97|464.38|462.18|463.53|461.33|0
1644439330000|2022-02-09 20:42:10|464.59|462.39|464.49|462.29|464.81|462.61|464.49|462.29|0
1644439340000|2022-02-09 20:42:20|464.38|462.18|464.81|462.61|464.81|462.61|464.17|461.97|0
1644439350000|2022-02-09 20:42:30|464.59|462.39|464.59|462.39|464.59|462.39|464.38|462.18|0
1644439360000|2022-02-09 20:42:40|464.38|462.18|464.17|461.97|464.38|462.18|464.17|461.97|0
1644439370000|2022-02-09 20:42:50|463.96|461.76|464.17|461.97|464.38|462.18|463.96|461.76|0
1644439380000|2022-02-09 20:43:00|463.96|461.76|466.09|463.89|466.09|463.89|463.96|461.76|0
1644439390000|2022-02-09 20:43:10|465.87|463.67|465.45|463.25|465.87|463.67|465.45|463.25|0
1644439400000|2022-02-09 20:43:20|465.87|463.67|465.66|463.46|465.87|463.67|465.23|463.03|0
1644439410000|2022-02-09 20:43:30|465.87|463.67|465.45|463.25|465.87|463.67|465.45|463.25|0
1644439420000|2022-02-09 20:43:40|464.59|462.39|464.81|462.61|464.81|462.61|464.38|462.18|0
1644439430000|2022-02-09 20:43:50|465.02|462.82|464.81|462.61|465.02|462.82|464.59|462.39|0
1644439440000|2022-02-09 20:44:00|464.59|462.39|463.74|461.54|464.59|462.39|463.74|461.54|0
1644439450000|2022-02-09 20:44:10|463.53|461.33|463.32|461.12|463.96|461.76|463.32|461.12|0
1644439460000|2022-02-09 20:44:20|463.53|461.33|463.32|461.12|463.53|461.33|463.32|461.12|0
1644439470000|2022-02-09 20:44:30|463.53|461.33|463.32|461.12|463.53|461.33|463.32|461.12|0
1644439480000|2022-02-09 20:44:40|463.1|460.9|463.1|460.9|463.21|461.01|463.1|460.9|0
1644439490000|2022-02-09 20:44:50|462.89|460.69|462.68|460.48|463.1|460.9|462.68|460.48|0
1644439500000|2022-02-09 20:45:00|462.25|460.05|462.25|460.05|462.25|460.05|462.25|460.05|0
1644439510000|2022-02-09 20:45:10|462.68|460.48|462.89|460.69|462.89|460.69|462.68|460.48|0
1644439520000|2022-02-09 20:45:20|462.68|460.48|462.89|460.69|462.89|460.69|462.68|460.48|0
1644439530000|2022-02-09 20:45:30|463.1|460.9|463.1|460.9|463.1|460.9|463.1|460.9|0
1644439540000|2022-02-09 20:45:40|462.89|460.69|462.68|460.48|462.89|460.69|462.68|460.48|0
1644439550000|2022-02-09 20:45:50|462.47|460.27|463.1|460.9|463.1|460.9|462.47|460.27|0
1644439560000|2022-02-09 20:46:00|463.32|461.12|463.74|461.54|463.74|461.54|463.32|461.12|0
1644439570000|2022-02-09 20:46:10|463.96|461.76|464.17|461.97|464.17|461.97|463.96|461.76|0
1644439580000|2022-02-09 20:46:20|464.59|462.39|464.17|461.97|464.59|462.39|464.17|461.97|0
1644439590000|2022-02-09 20:46:30|463.32|461.12|462.89|460.69|463.53|461.33|462.89|460.69|0
1644439600000|2022-02-09 20:46:40|462.47|460.27|462.04|459.84|462.47|460.27|462.04|459.84|0
1644439610000|2022-02-09 20:46:50|461.83|459.63|462.04|459.84|462.04|459.84|461.83|459.63|0
1644439620000|2022-02-09 20:47:00|462.47|460.27|462.89|460.69|462.89|460.69|462.25|460.05|0
1644439630000|2022-02-09 20:47:10|462.68|460.48|462.89|460.69|462.89|460.69|462.68|460.48|0
1644439640000|2022-02-09 20:47:20|463.32|461.12|462.89|460.69|463.32|461.12|462.89|460.69|0
1644439650000|2022-02-09 20:47:30|462.47|460.27|462.47|460.27|462.68|460.48|462.47|460.27|0
1644439660000|2022-02-09 20:47:40|462.25|460.05|461.61|459.41|462.25|460.05|461.61|459.41|0
1644439670000|2022-02-09 20:47:50|461.4|459.2|460.98|458.78|461.4|459.2|460.98|458.78|0
1644439680000|2022-02-09 20:48:00|460.76|458.56|460.13|457.93|460.76|458.56|460.13|457.93|0
1644439690000|2022-02-09 20:48:10|459.92|457.72|459.49|457.29|459.92|457.72|459.28|457.08|0
1644439700000|2022-02-09 20:48:20|459.28|457.08|458.64|456.44|459.28|457.08|458.64|456.44|0
1644439710000|2022-02-09 20:48:30|458.86|456.66|459.28|457.08|459.7|457.5|458.86|456.66|0
1644439720000|2022-02-09 20:48:40|459.49|457.29|459.28|457.08|459.92|457.72|459.28|457.08|0
1644439730000|2022-02-09 20:48:50|460.34|458.14|460.13|457.93|460.55|458.35|460.13|457.93|0
1644439740000|2022-02-09 20:49:00|460.55|458.35|460.76|458.56|460.98|458.78|460.55|458.35|0
1644439750000|2022-02-09 20:49:10|461.19|458.99|461.19|458.99|461.19|458.99|460.76|458.56|0
1644439760000|2022-02-09 20:49:20|461.51|459.31|460.34|458.14|461.51|459.31|460.34|458.14|0
1644439770000|2022-02-09 20:49:30|460.13|457.93|461.19|458.99|461.19|458.99|460.13|457.93|0
1644439780000|2022-02-09 20:49:40|460.76|458.56|460.24|458.04|460.76|458.56|460.24|458.04|0
1644439790000|2022-02-09 20:49:50|460.34|458.14|459.28|457.08|460.34|458.14|459.28|457.08|0
1644439800000|2022-02-09 20:50:00|457.58|455.38|455.89|453.69|457.58|455.38|455.89|453.69|0
1644439810000|2022-02-09 20:50:10|456.1|453.9|456.1|453.9|456.31|454.11|455.89|453.69|0
1644439820000|2022-02-09 20:50:20|456.31|454.11|455.68|453.48|456.31|454.11|455.68|453.48|0
1644439830000|2022-02-09 20:50:30|455.04|452.84|456.1|453.9|456.31|454.11|455.04|452.84|0
1644439840000|2022-02-09 20:50:40|456.21|454.01|457.37|455.17|457.37|455.17|456.1|453.9|0
1644439850000|2022-02-09 20:50:50|457.69|455.49|460.34|458.14|460.34|458.14|457.58|455.38|0
1644439860000|2022-02-09 20:51:00|460.13|457.93|461.19|458.99|461.19|458.99|460.13|457.93|0
1644439870000|2022-02-09 20:51:10|461.4|459.2|461.83|459.63|461.83|459.63|460.98|458.78|0
1644439880000|2022-02-09 20:51:20|461.19|458.99|460.98|458.78|461.19|458.99|460.98|458.78|0
1644439890000|2022-02-09 20:51:30|460.55|458.35|459.7|457.5|460.55|458.35|459.7|457.5|0
1644439900000|2022-02-09 20:51:40|459.91|457.71|459.7|457.5|459.91|457.71|459.7|457.5|0
1644439910000|2022-02-09 20:51:50|459.49|457.29|459.28|457.08|459.49|457.29|459.28|457.08|0
1644439920000|2022-02-09 20:52:00|459.49|457.29|459.28|457.08|459.49|457.29|459.28|457.08|0
1644439930000|2022-02-09 20:52:10|459.49|457.29|460.13|457.93|460.55|458.35|459.49|457.29|0
1644439940000|2022-02-09 20:52:20|459.7|457.5|458.85|456.65|459.7|457.5|458.85|456.65|0
1644439950000|2022-02-09 20:52:30|458.64|456.44|458.22|456.02|458.85|456.65|458.22|456.02|0
1644439960000|2022-02-09 20:52:40|458.01|455.81|459.07|456.87|459.07|456.87|458.01|455.81|0
1644439970000|2022-02-09 20:52:50|458.64|456.44|458.44|456.24|459.07|456.87|458.44|456.24|0
1644439980000|2022-02-09 20:53:00|458.23|456.03|458.44|456.24|458.65|456.45|458.02|455.82|0
1644439990000|2022-02-09 20:53:10|458.65|456.45|457.59|455.39|458.65|456.45|457.16|454.96|0
1644440000000|2022-02-09 20:53:20|457.16|454.96|457.38|455.18|457.38|455.18|456.95|454.75|0
1644440010000|2022-02-09 20:53:30|456.74|454.54|456.53|454.33|456.74|454.54|456.32|454.12|0
1644440020000|2022-02-09 20:53:40|456.74|454.54|456.74|454.54|456.74|454.54|456.74|454.54|0
1644440030000|2022-02-09 20:53:50|456.53|454.33|456.32|454.12|456.95|454.75|456.32|454.12|0
1644440040000|2022-02-09 20:54:00|456.74|454.54|456.95|454.75|456.95|454.75|456.53|454.33|0
1644440050000|2022-02-09 20:54:10|457.8|455.6|457.16|454.96|457.8|455.6|457.16|454.96|0
1644440060000|2022-02-09 20:54:20|457.27|455.07|457.38|455.18|457.38|455.18|456.74|454.54|0
1644440070000|2022-02-09 20:54:30|457.8|455.6|457.7|455.5|457.8|455.6|457.59|455.39|0
1644440080000|2022-02-09 20:54:40|456.95|454.75|458.86|456.66|458.86|456.66|456.95|454.75|0
1644440090000|2022-02-09 20:54:50|458.22|456.02|459.28|457.08|459.28|457.08|458.22|456.02|0
1644440100000|2022-02-09 20:55:00|459.92|457.72|460.77|458.57|460.98|458.78|459.92|457.72|0
1644440110000|2022-02-09 20:55:10|461.83|459.63|461.83|459.63|461.83|459.63|461.2|459|0
1644440120000|2022-02-09 20:55:20|462.9|460.7|461.83|459.63|462.9|460.7|461.83|459.63|0
1644440130000|2022-02-09 20:55:30|462.16|459.96|461.41|459.21|462.16|459.96|461.2|459|0
1644440140000|2022-02-09 20:55:40|462.05|459.85|462.05|459.85|462.05|459.85|461.95|459.75|0
1644440150000|2022-02-09 20:55:50|461.83|459.63|461.41|459.21|461.83|459.63|461.41|459.21|0
1644440160000|2022-02-09 20:56:00|461.2|459|461.2|459|461.41|459.21|460.98|458.78|0
1644440170000|2022-02-09 20:56:10|460.98|458.78|460.56|458.36|460.98|458.78|460.56|458.36|0
1644440180000|2022-02-09 20:56:20|460.77|458.57|460.56|458.36|460.77|458.57|460.35|458.15|0
1644440190000|2022-02-09 20:56:30|460.35|458.15|459.71|457.51|460.35|458.15|459.71|457.51|0
1644440200000|2022-02-09 20:56:40|459.92|457.72|460.77|458.57|460.77|458.57|459.71|457.51|0
1644440210000|2022-02-09 20:56:50|460.35|458.15|460.13|457.93|460.35|458.15|460.13|457.93|0
1644440220000|2022-02-09 20:57:00|459.92|457.72|459.92|457.72|460.13|457.93|459.82|457.62|0
1644440230000|2022-02-09 20:57:10|460.13|457.93|459.28|457.08|460.13|457.93|459.28|457.08|0
1644440240000|2022-02-09 20:57:20|459.07|456.87|459.71|457.51|459.71|457.51|459.07|456.87|0
1644440250000|2022-02-09 20:57:30|459.92|457.72|459.71|457.51|459.92|457.72|459.5|457.3|0
1644440260000|2022-02-09 20:57:40|459.5|457.3|459.28|457.08|459.5|457.3|459.28|457.08|0
1644440270000|2022-02-09 20:57:50|459.07|456.87|459.07|456.87|459.07|456.87|458.86|456.66|0
1644440280000|2022-02-09 20:58:00|459.28|457.08|459.92|457.72|460.13|457.93|459.28|457.08|0
1644440290000|2022-02-09 20:58:10|460.13|457.93|460.98|458.78|460.98|458.78|459.92|457.72|0
1644440300000|2022-02-09 20:58:20|460.56|458.36|460.13|457.93|460.56|458.36|460.13|457.93|0
1644440310000|2022-02-09 20:58:30|459.92|457.72|460.98|458.78|460.98|458.78|459.92|457.72|0
1644440320000|2022-02-09 20:58:40|461.09|458.89|461.83|459.63|461.83|459.63|461.09|458.89|0
1644440330000|2022-02-09 20:58:50|461.62|459.42|461.83|459.63|461.83|459.63|461.62|459.42|0
1644440340000|2022-02-09 20:59:00|461.2|459|460.77|458.57|461.83|459.63|460.77|458.57|0
1644440350000|2022-02-09 20:59:10|460.67|458.47|460.35|458.15|460.67|458.47|460.35|458.15|0
1644440360000|2022-02-09 20:59:20|459.92|457.72|458.86|456.66|459.92|457.72|458.86|456.66|0
1644440370000|2022-02-09 20:59:30|458.43|456.23|459.28|457.08|459.5|457.3|458.43|456.23|0
1644440380000|2022-02-09 20:59:40|459.71|457.51|460.13|457.93|460.13|457.93|459.28|457.08|0
1644440390000|2022-02-09 20:59:50|459.28|457.08|458.43|456.23|459.28|457.08|457.59|455.39|0
1644440400000|2022-02-09 21:00:00|458.01|455.81|458.43|456.23|458.43|456.23|458.01|455.81|0
1644440410000|2022-02-09 21:00:10|460.13|457.93|459.92|457.72|460.35|458.15|459.5|457.3|0
1644440420000|2022-02-09 21:00:20|460.35|458.15|459.92|457.72|460.35|458.15|459.92|457.72|0
1644440430000|2022-02-09 21:00:30|459.71|457.51|460.46|458.26|460.77|458.57|459.71|457.51|0
1644440440000|2022-02-09 21:00:40|460.56|458.36|460.56|458.36|460.77|458.57|460.56|458.36|0
1644440450000|2022-02-09 21:00:50|460.34|458.14|460.56|458.36|460.56|458.36|460.34|458.14|0
1644440460000|2022-02-09 21:01:00|460.34|458.14|460.56|458.36|460.56|458.36|460.34|458.14|0
1644440470000|2022-02-09 21:01:10|460.34|458.14|460.77|458.57|460.77|458.57|460.34|458.14|0
1644440480000|2022-02-09 21:01:20|460.56|458.36|460.34|458.14|460.77|458.57|460.34|458.14|0
1644440490000|2022-02-09 21:01:30|459.92|457.72|459.71|457.51|459.92|457.72|459.71|457.51|0
1644440500000|2022-02-09 21:01:40|459.92|457.72|460.56|458.36|460.56|458.36|459.92|457.72|0
1644440510000|2022-02-09 21:01:50|460.13|457.93|459.92|457.72|460.13|457.93|459.92|457.72|0
1644440520000|2022-02-09 21:02:00|459.71|457.51|459.5|457.3|459.71|457.51|459.5|457.3|0
1644440530000|2022-02-09 21:02:10|459.28|457.08|459.28|457.08|459.28|457.08|458.86|456.66|0
1644440540000|2022-02-09 21:02:20|459.5|457.3|459.71|457.51|459.71|457.51|459.28|457.08|0
1644440550000|2022-02-09 21:02:30|459.92|457.72|459.49|457.29|459.92|457.72|459.49|457.29|0
1644440560000|2022-02-09 21:02:40|459.28|457.08|460.13|457.93|460.13|457.93|459.07|456.87|0
1644440570000|2022-02-09 21:02:50|459.07|456.87|459.07|456.87|459.28|457.08|459.07|456.87|0
1644440580000|2022-02-09 21:03:00|459.49|457.29|459.92|457.72|459.92|457.72|459.49|457.29|0
1644440590000|2022-02-09 21:03:10|460.34|458.14|460.56|458.36|460.56|458.36|460.34|458.14|0
1644440610000|2022-02-09 21:03:30|460.77|458.57|460.77|458.57|460.77|458.57|460.77|458.57|0
1644440620000|2022-02-09 21:03:40|460.98|458.78|460.98|458.78|460.98|458.78|460.77|458.57|0
1644440630000|2022-02-09 21:03:50|460.77|458.57|460.98|458.78|460.98|458.78|460.56|458.36|0
1644440640000|2022-02-09 21:04:00|460.77|458.57|460.56|458.36|460.77|458.57|460.56|458.36|0
1644440650000|2022-02-09 21:04:10|460.77|458.57|460.56|458.36|460.77|458.57|460.56|458.36|0
1644440660000|2022-02-09 21:04:20|460.77|458.57|460.24|458.04|460.88|458.68|460.24|458.04|0
1644440670000|2022-02-09 21:04:30|460.34|458.14|460.67|458.47|460.67|458.47|460.34|458.14|0
1644440680000|2022-02-09 21:04:40|460.56|458.36|460.34|458.14|460.56|458.36|460.34|458.14|0
1644440690000|2022-02-09 21:04:50|460.24|458.04|460.13|457.93|460.24|458.04|460.13|457.93|0
1644440700000|2022-02-09 21:05:00|460.34|458.14|460.13|457.93|460.34|458.14|460.03|457.83|0
1644440710000|2022-02-09 21:05:10|459.82|457.62|460.13|457.93|460.13|457.93|459.82|457.62|0
1644440720000|2022-02-09 21:05:20|459.49|457.29|459.71|457.51|459.71|457.51|459.28|457.08|0
1644440730000|2022-02-09 21:05:30|459.92|457.72|459.49|457.29|459.92|457.72|459.28|457.08|0
1644440740000|2022-02-09 21:05:40|459.28|457.08|459.49|457.29|459.49|457.29|459.07|456.87|0
1644440750000|2022-02-09 21:05:50|459.28|457.08|459.49|457.29|459.71|457.51|459.28|457.08|0
1644440760000|2022-02-09 21:06:00|459.28|457.08|459.49|457.29|459.49|457.29|459.28|457.08|0
1644440770000|2022-02-09 21:06:10|459.07|456.87|458.86|456.66|459.07|456.87|458.86|456.66|0
1644440780000|2022-02-09 21:06:20|458.65|456.45|458.86|456.66|458.86|456.66|458.65|456.45|0
1644440790000|2022-02-09 21:06:30|458.43|456.23|458.22|456.02|458.43|456.23|458.22|456.02|0
1644440800000|2022-02-09 21:06:40|458.01|455.81|457.8|455.6|458.01|455.81|457.8|455.6|0
1644440820000|2022-02-09 21:07:00|457.58|455.38|457.58|455.38|457.58|455.38|457.58|455.38|0
1644440840000|2022-02-09 21:07:20|458.01|455.81|458.22|456.02|458.22|456.02|458.01|455.81|0
1644440850000|2022-02-09 21:07:30|458.43|456.23|458.22|456.02|458.64|456.44|458.22|456.02|0
1644440860000|2022-02-09 21:07:40|458.01|455.81|458.22|456.02|458.22|456.02|458.01|455.81|0
1644440880000|2022-02-09 21:08:00|458.33|456.13|458.43|456.23|458.43|456.23|458.01|455.81|0
1644440890000|2022-02-09 21:08:10|458.22|456.02|457.91|455.71|458.43|456.23|457.91|455.71|0
1644440900000|2022-02-09 21:08:20|457.8|455.6|458.01|455.81|458.22|456.02|457.8|455.6|0
1644440910000|2022-02-09 21:08:30|457.8|455.6|458.01|455.81|458.01|455.81|457.8|455.6|0
1644440920000|2022-02-09 21:08:40|457.8|455.6|457.8|455.6|457.8|455.6|457.8|455.6|0
1644440930000|2022-02-09 21:08:50|458.22|456.02|458.22|456.02|458.22|456.02|458.01|455.81|0
1644440940000|2022-02-09 21:09:00|458.01|455.81|458.01|455.81|458.01|455.81|458.01|455.81|0
1644440950000|2022-02-09 21:09:10|458.22|456.02|458.22|456.02|458.22|456.02|458.22|456.02|0
1644440970000|2022-02-09 21:09:30|458.43|456.23|458.43|456.23|458.43|456.23|458.43|456.23|0
1644440980000|2022-02-09 21:09:40|458.22|456.02|458.22|456.02|458.22|456.02|458.22|456.02|0
1644440990000|2022-02-09 21:09:50|458.01|455.81|458.01|455.81|458.01|455.81|458.01|455.81|0
1644441000000|2022-02-09 21:10:00|458.22|456.02|458.43|456.23|458.43|456.23|458.22|456.02|0
1644441010000|2022-02-09 21:10:10|458.33|456.13|458.22|456.02|458.43|456.23|458.22|456.02|0
1644441020000|2022-02-09 21:10:20|458.33|456.13|458.22|456.02|458.33|456.13|458.22|456.02|0
1644441040000|2022-02-09 21:10:40|457.8|455.6|458.01|455.81|458.01|455.81|457.8|455.6|0
1644441050000|2022-02-09 21:10:50|457.8|455.6|457.8|455.6|457.8|455.6|457.8|455.6|0
1644441060000|2022-02-09 21:11:00|457.58|455.38|457.37|455.17|457.58|455.38|457.37|455.17|0
1644441070000|2022-02-09 21:11:10|457.16|454.96|457.16|454.96|457.16|454.96|457.16|454.96|0
1644441080000|2022-02-09 21:11:20|456.74|454.54|456.95|454.75|456.95|454.75|456.74|454.54|0
1644441090000|2022-02-09 21:11:30|456.74|454.54|457.16|454.96|457.16|454.96|456.74|454.54|0
1644441100000|2022-02-09 21:11:40|456.95|454.75|456.95|454.75|456.95|454.75|456.95|454.75|0
1644441110000|2022-02-09 21:11:50|457.06|454.86|456.95|454.75|457.16|454.96|456.95|454.75|0
1644441120000|2022-02-09 21:12:00|456.74|454.54|456.95|454.75|456.95|454.75|456.74|454.54|0
1644441130000|2022-02-09 21:12:10|456.52|454.32|456.74|454.54|456.74|454.54|456.52|454.32|0
1644441140000|2022-02-09 21:12:20|456.95|454.75|456.95|454.75|456.95|454.75|456.95|454.75|0
1644441150000|2022-02-09 21:12:30|456.74|454.54|456.74|454.54|456.74|454.54|456.74|454.54|0
1644441160000|2022-02-09 21:12:40|456.95|454.75|456.74|454.54|457.16|454.96|456.74|454.54|0
1644441170000|2022-02-09 21:12:50|456.95|454.75|456.95|454.75|456.95|454.75|456.95|454.75|0
1644441180000|2022-02-09 21:13:00|457.16|454.96|456.52|454.32|457.16|454.96|456.52|454.32|0
1644441200000|2022-02-09 21:13:20|456.31|454.11|456.31|454.11|456.31|454.11|456.31|454.11|0
1644441210000|2022-02-09 21:13:30|456.52|454.32|456.52|454.32|456.52|454.32|456.52|454.32|0
1644441230000|2022-02-09 21:13:50|456.74|454.54|456.74|454.54|456.74|454.54|456.74|454.54|0
1644441240000|2022-02-09 21:14:00|456.95|454.75|456.95|454.75|456.95|454.75|456.95|454.75|0
1644441250000|2022-02-09 21:14:10|456.74|454.54|456.74|454.54|456.74|454.54|456.74|454.54|0
1644441260000|2022-02-09 21:14:20|456.95|454.75|456.95|454.75|456.95|454.75|456.95|454.75|0
1644441270000|2022-02-09 21:14:30|457.16|454.96|457.16|454.96|457.16|454.96|457.16|454.96|0
1644441280000|2022-02-09 21:14:40|456.95|454.75|456.95|454.75|456.95|454.75|456.95|454.75|0
1644441290000|2022-02-09 21:14:50|457.16|454.96|456.74|454.54|457.16|454.96|456.74|454.54|0
1644441320000|2022-02-09 21:15:20|457.03|454.23|457.03|454.23|457.03|454.23|457.03|454.23|0
1644441340000|2022-02-09 21:15:40|457.15|454.35|457.25|454.45|457.25|454.45|457.15|454.35|0
1644441350000|2022-02-09 21:15:50|457.46|454.66|457.46|454.66|457.46|454.66|457.46|454.66|0
1644441370000|2022-02-09 21:16:10|457.25|454.45|457.25|454.45|457.25|454.45|457.25|454.45|0
1644441430000|2022-02-09 21:17:10|457.36|454.56|457.46|454.66|457.46|454.66|457.36|454.56|0
1644441500000|2022-02-09 21:18:20|457.25|454.45|457.25|454.45|457.25|454.45|457.25|454.45|0
1644441510000|2022-02-09 21:18:30|457.03|454.23|457.03|454.23|457.03|454.23|457.03|454.23|0
1644441520000|2022-02-09 21:18:40|457.25|454.45|457.25|454.45|457.25|454.45|457.25|454.45|0
1644441530000|2022-02-09 21:18:50|457.03|454.23|457.03|454.23|457.03|454.23|457.03|454.23|0
1644441540000|2022-02-09 21:19:00|456.61|453.81|456.61|453.81|456.61|453.81|456.61|453.81|0
1644441550000|2022-02-09 21:19:10|456.82|454.02|456.82|454.02|456.82|454.02|456.82|454.02|0
1644441560000|2022-02-09 21:19:20|457.03|454.23|456.82|454.02|457.03|454.23|456.82|454.02|0
1644441570000|2022-02-09 21:19:30|457.03|454.23|457.03|454.23|457.03|454.23|457.03|454.23|0
1644441580000|2022-02-09 21:19:40|456.82|454.02|456.82|454.02|456.82|454.02|456.82|454.02|0
1644441590000|2022-02-09 21:19:50|456.72|453.92|456.72|453.92|456.72|453.92|456.72|453.92|0
1644441600000|2022-02-09 21:20:00|456.61|453.81|456.19|453.39|456.82|454.02|456.19|453.39|0
1644441610000|2022-02-09 21:20:10|455.98|453.18|456.19|453.39|456.19|453.39|455.98|453.18|0
1644441620000|2022-02-09 21:20:20|456.4|453.6|456.61|453.81|456.61|453.81|456.4|453.6|0
1644441630000|2022-02-09 21:20:30|456.72|453.92|456.61|453.81|456.82|454.02|456.61|453.81|0
1644441640000|2022-02-09 21:20:40|456.4|453.6|456.61|453.81|456.61|453.81|456.4|453.6|0
1644441650000|2022-02-09 21:20:50|456.51|453.71|456.4|453.6|456.61|453.81|456.4|453.6|0
1644441660000|2022-02-09 21:21:00|456.19|453.39|456.19|453.39|456.19|453.39|456.19|453.39|0
1644441670000|2022-02-09 21:21:10|455.97|453.17|455.97|453.17|455.97|453.17|455.97|453.17|0
1644441680000|2022-02-09 21:21:20|455.76|452.96|455.76|452.96|455.76|452.96|455.76|452.96|0
1644441690000|2022-02-09 21:21:30|456.19|453.39|456.4|453.6|456.4|453.6|456.19|453.39|0
1644441700000|2022-02-09 21:21:40|456.3|453.5|456.3|453.5|456.3|453.5|456.3|453.5|0
1644441710000|2022-02-09 21:21:50|456.4|453.6|456.19|453.39|456.4|453.6|456.19|453.39|0
1644441720000|2022-02-09 21:22:00|455.97|453.17|455.76|452.96|455.97|453.17|455.76|452.96|0
1644441730000|2022-02-09 21:22:10|455.55|452.75|455.76|452.96|455.97|453.17|455.55|452.75|0
1644441740000|2022-02-09 21:22:20|455.55|452.75|455.76|452.96|455.76|452.96|455.55|452.75|0
1644441750000|2022-02-09 21:22:30|455.87|453.07|455.97|453.17|455.97|453.17|455.87|453.07|0
1644441770000|2022-02-09 21:22:50|455.76|452.96|455.45|452.65|455.76|452.96|455.34|452.54|0
1644441780000|2022-02-09 21:23:00|455.55|452.75|455.34|452.54|455.55|452.75|455.34|452.54|0
1644441790000|2022-02-09 21:23:10|455.13|452.33|455.13|452.33|455.13|452.33|455.13|452.33|0
1644441800000|2022-02-09 21:23:20|454.92|452.12|454.92|452.12|454.92|452.12|454.92|452.12|0
1644441810000|2022-02-09 21:23:30|455.13|452.33|454.71|451.91|455.13|452.33|454.49|451.69|0
1644441820000|2022-02-09 21:23:40|454.49|451.69|454.28|451.48|454.49|451.69|454.28|451.48|0
1644441830000|2022-02-09 21:23:50|454.49|451.69|454.49|451.69|454.49|451.69|454.49|451.69|0
1644441840000|2022-02-09 21:24:00|454.28|451.48|454.07|451.27|454.28|451.48|454.07|451.27|0
1644441850000|2022-02-09 21:24:10|453.86|451.06|453.86|451.06|453.86|451.06|453.86|451.06|0
1644441860000|2022-02-09 21:24:20|453.65|450.85|454.07|451.27|454.07|451.27|453.65|450.85|0
1644441870000|2022-02-09 21:24:30|453.97|451.17|453.86|451.06|453.97|451.17|453.86|451.06|0
1644441880000|2022-02-09 21:24:40|453.65|450.85|453.65|450.85|453.65|450.85|453.65|450.85|0
1644441890000|2022-02-09 21:24:50|453.86|451.06|453.65|450.85|453.86|451.06|453.65|450.85|0
1644441900000|2022-02-09 21:25:00|453.23|450.43|453.44|450.64|453.44|450.64|453.23|450.43|0
1644441910000|2022-02-09 21:25:10|453.23|450.43|453.65|450.85|453.65|450.85|453.23|450.43|0
1644441920000|2022-02-09 21:25:20|453.86|451.06|453.44|450.64|453.86|451.06|453.44|450.64|0
1644441930000|2022-02-09 21:25:30|453.65|450.85|453.65|450.85|453.65|450.85|453.65|450.85|0
1644441940000|2022-02-09 21:25:40|453.44|450.64|453.44|450.64|453.44|450.64|453.44|450.64|0
1644441980000|2022-02-09 21:26:20|453.55|450.75|453.44|450.64|453.65|450.85|453.44|450.64|0
1644442010000|2022-02-09 21:26:50|453.65|450.85|453.65|450.85|453.65|450.85|453.65|450.85|0
1644442030000|2022-02-09 21:27:10|453.86|451.06|453.86|451.06|453.86|451.06|453.86|451.06|0
1644442050000|2022-02-09 21:27:30|453.65|450.85|453.65|450.85|453.65|450.85|453.65|450.85|0
1644442060000|2022-02-09 21:27:40|453.44|450.64|453.44|450.64|453.44|450.64|453.44|450.64|0
1644442070000|2022-02-09 21:27:50|453.55|450.75|453.65|450.85|453.65|450.85|453.55|450.75|0
1644442090000|2022-02-09 21:28:10|453.44|450.64|453.44|450.64|453.44|450.64|453.44|450.64|0
1644442100000|2022-02-09 21:28:20|453.23|450.43|453.01|450.21|453.23|450.43|453.01|450.21|0
1644442110000|2022-02-09 21:28:30|453.23|450.43|453.23|450.43|453.23|450.43|453.23|450.43|0
1644442120000|2022-02-09 21:28:40|453.44|450.64|453.44|450.64|453.44|450.64|453.44|450.64|0
1644442130000|2022-02-09 21:28:50|453.65|450.85|453.65|450.85|453.65|450.85|453.65|450.85|0
1644442140000|2022-02-09 21:29:00|453.44|450.64|454.07|451.27|454.07|451.27|453.44|450.64|0
1644442150000|2022-02-09 21:29:10|453.86|451.06|453.86|451.06|454.07|451.27|453.86|451.06|0
1644442160000|2022-02-09 21:29:20|454.07|451.27|453.65|450.85|454.07|451.27|453.65|450.85|0
1644442170000|2022-02-09 21:29:30|453.86|451.06|453.44|450.64|453.86|451.06|453.44|450.64|0
1644442180000|2022-02-09 21:29:40|453.22|450.42|453.44|450.64|453.44|450.64|453.22|450.42|0
1644442200000|2022-02-09 21:30:00|453.55|450.75|453.86|451.06|453.86|451.06|453.55|450.75|0
1644442210000|2022-02-09 21:30:10|453.65|450.85|453.65|450.85|453.86|451.06|453.65|450.85|0
1644442220000|2022-02-09 21:30:20|453.76|450.96|453.65|450.85|453.76|450.96|453.65|450.85|0
1644442230000|2022-02-09 21:30:30|453.76|450.96|453.86|451.06|453.86|451.06|453.76|450.96|0
1644442240000|2022-02-09 21:30:40|453.65|450.85|453.65|450.85|453.65|450.85|453.65|450.85|0
1644442250000|2022-02-09 21:30:50|453.86|451.06|453.65|450.85|453.86|451.06|453.65|450.85|0
1644442280000|2022-02-09 21:31:20|453.86|451.06|454.28|451.48|454.28|451.48|453.86|451.06|0
1644442350000|2022-02-09 21:32:30|454.07|451.27|453.86|451.06|454.07|451.27|453.86|451.06|0
1644442360000|2022-02-09 21:32:40|453.65|450.85|454.07|451.27|454.07|451.27|453.65|450.85|0
1644442380000|2022-02-09 21:33:00|454.28|451.48|454.07|451.27|454.28|451.48|454.07|451.27|0
1644442400000|2022-02-09 21:33:20|454.18|451.38|454.18|451.38|454.18|451.38|454.18|451.38|0
1644442410000|2022-02-09 21:33:30|454.28|451.48|454.07|451.27|454.28|451.48|454.07|451.27|0
1644442420000|2022-02-09 21:33:40|454.28|451.48|454.28|451.48|454.28|451.48|454.28|451.48|0
1644442440000|2022-02-09 21:34:00|454.49|451.69|454.49|451.69|454.49|451.69|454.49|451.69|0
1644442460000|2022-02-09 21:34:20|454.28|451.48|454.07|451.27|454.28|451.48|454.07|451.27|0
1644442470000|2022-02-09 21:34:30|454.28|451.48|454.28|451.48|454.49|451.69|454.28|451.48|0
1644442500000|2022-02-09 21:35:00|454.07|451.27|454.07|451.27|454.07|451.27|454.07|451.27|0
1644442520000|2022-02-09 21:35:20|454.28|451.48|454.07|451.27|454.28|451.48|454.07|451.27|0
1644442530000|2022-02-09 21:35:30|454.28|451.48|454.49|451.69|454.49|451.69|454.28|451.48|0
1644442540000|2022-02-09 21:35:40|454.28|451.48|454.28|451.48|454.28|451.48|454.28|451.48|0
1644442580000|2022-02-09 21:36:20|454.49|451.69|454.49|451.69|454.49|451.69|454.39|451.59|0
1644442650000|2022-02-09 21:37:30|454.7|451.9|454.7|451.9|454.7|451.9|454.7|451.9|0
1644442680000|2022-02-09 21:38:00|454.91|452.11|454.91|452.11|454.91|452.11|454.91|452.11|0
1644442690000|2022-02-09 21:38:10|454.7|451.9|454.7|451.9|454.7|451.9|454.7|451.9|0
1644442710000|2022-02-09 21:38:30|454.49|451.69|454.49|451.69|454.49|451.69|454.49|451.69|0
1644442730000|2022-02-09 21:38:50|454.28|451.48|454.28|451.48|454.28|451.48|454.07|451.27|0
1644442740000|2022-02-09 21:39:00|454.49|451.69|454.39|451.59|454.49|451.69|454.39|451.59|0
1644442750000|2022-02-09 21:39:10|454.28|451.48|454.49|451.69|454.49|451.69|454.28|451.48|0
1644442760000|2022-02-09 21:39:20|454.7|451.9|454.7|451.9|454.7|451.9|454.7|451.9|0
1644442830000|2022-02-09 21:40:30|454.91|452.11|454.91|452.11|454.91|452.11|454.91|452.11|0
1644442840000|2022-02-09 21:40:40|454.7|451.9|454.7|451.9|454.7|451.9|454.7|451.9|0
1644442870000|2022-02-09 21:41:10|454.91|452.11|454.91|452.11|454.91|452.11|454.91|452.11|0
1644442880000|2022-02-09 21:41:20|454.7|451.9|454.7|451.9|454.7|451.9|454.7|451.9|0
1644442900000|2022-02-09 21:41:40|454.49|451.69|454.39|451.59|454.49|451.69|454.39|451.59|0
1644442910000|2022-02-09 21:41:50|454.28|451.48|454.49|451.69|454.49|451.69|454.28|451.48|0
1644442950000|2022-02-09 21:42:30|454.7|451.9|454.7|451.9|454.7|451.9|454.7|451.9|0
1644442960000|2022-02-09 21:42:40|454.91|452.11|454.91|452.11|454.91|452.11|454.91|452.11|0
1644442990000|2022-02-09 21:43:10|454.81|452.01|454.7|451.9|454.81|452.01|454.7|451.9|0
1644443000000|2022-02-09 21:43:20|454.49|451.69|454.49|451.69|454.49|451.69|454.49|451.69|0
1644443010000|2022-02-09 21:43:30|454.39|451.59|454.28|451.48|454.39|451.59|454.28|451.48|0
1644443020000|2022-02-09 21:43:40|454.49|451.69|454.49|451.69|454.49|451.69|454.49|451.69|0
1644443070000|2022-02-09 21:44:30|454.7|451.9|454.7|451.9|454.7|451.9|454.7|451.9|0
1644443090000|2022-02-09 21:44:50|454.91|452.11|454.91|452.11|454.91|452.11|454.91|452.11|0
1644443120000|2022-02-09 21:45:20|455.33|452.53|455.33|452.53|455.33|452.53|455.33|452.53|0
1644443130000|2022-02-09 21:45:30|455.55|452.75|455.97|453.17|455.97|453.17|455.55|452.75|0
1644443140000|2022-02-09 21:45:40|455.76|452.96|455.97|453.17|455.97|453.17|455.76|452.96|0
1644443160000|2022-02-09 21:46:00|456.39|453.59|456.39|453.59|456.39|453.59|456.39|453.59|0
1644443170000|2022-02-09 21:46:10|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1644443180000|2022-02-09 21:46:20|456.08|453.28|456.08|453.28|456.08|453.28|456.08|453.28|0
1644443190000|2022-02-09 21:46:30|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1644443220000|2022-02-09 21:47:00|456.39|453.59|456.39|453.59|456.6|453.8|456.39|453.59|0
1644443240000|2022-02-09 21:47:20|456.18|453.38|456.39|453.59|456.39|453.59|456.18|453.38|0
1644443280000|2022-02-09 21:48:00|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1644443290000|2022-02-09 21:48:10|455.97|453.17|455.97|453.17|455.97|453.17|455.97|453.17|0
1644443300000|2022-02-09 21:48:20|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1644443310000|2022-02-09 21:48:30|455.97|453.17|455.97|453.17|456.08|453.28|455.97|453.17|0
1644443320000|2022-02-09 21:48:40|456.08|453.28|456.18|453.38|456.18|453.38|456.08|453.28|0
1644443330000|2022-02-09 21:48:50|456.29|453.49|456.29|453.49|456.29|453.49|456.29|453.49|0
1644443340000|2022-02-09 21:49:00|456.18|453.38|456.39|453.59|456.39|453.59|456.18|453.38|0
1644443350000|2022-02-09 21:49:10|456.6|453.8|456.6|453.8|456.6|453.8|456.6|453.8|0
1644443360000|2022-02-09 21:49:20|456.71|453.91|456.71|453.91|456.71|453.91|456.71|453.91|0
1644443370000|2022-02-09 21:49:30|456.6|453.8|456.6|453.8|456.6|453.8|456.6|453.8|0
1644443390000|2022-02-09 21:49:50|456.39|453.59|456.39|453.59|456.6|453.8|456.39|453.59|0
1644443400000|2022-02-09 21:50:00|456.81|454.01|456.81|454.01|456.81|454.01|456.81|454.01|0
1644443430000|2022-02-09 21:50:30|456.6|453.8|456.6|453.8|456.6|453.8|456.6|453.8|0
1644443450000|2022-02-09 21:50:50|456.39|453.59|456.39|453.59|456.39|453.59|456.39|453.59|0
1644443500000|2022-02-09 21:51:40|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1644443520000|2022-02-09 21:52:00|455.97|453.17|455.97|453.17|455.97|453.17|455.97|453.17|0
1644443570000|2022-02-09 21:52:50|455.76|452.96|455.76|452.96|455.76|452.96|455.76|452.96|0
1644443590000|2022-02-09 21:53:10|455.54|452.74|455.65|452.85|455.65|452.85|455.54|452.74|0
1644443600000|2022-02-09 21:53:20|455.54|452.74|455.54|452.74|455.54|452.74|455.54|452.74|0
1644443620000|2022-02-09 21:53:40|455.76|452.96|455.54|452.74|455.76|452.96|455.54|452.74|0
1644443640000|2022-02-09 21:54:00|455.33|452.53|455.54|452.74|455.54|452.74|455.33|452.53|0
1644443660000|2022-02-09 21:54:20|455.76|452.96|455.65|452.85|455.76|452.96|455.65|452.85|0
1644443670000|2022-02-09 21:54:30|455.76|452.96|455.97|453.17|455.97|453.17|455.76|452.96|0
1644443680000|2022-02-09 21:54:40|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1644443700000|2022-02-09 21:55:00|456.39|453.59|456.39|453.59|456.39|453.59|456.18|453.38|0
1644443710000|2022-02-09 21:55:10|456.18|453.38|456.39|453.59|456.39|453.59|456.18|453.38|0
1644443720000|2022-02-09 21:55:20|456.29|453.49|456.29|453.49|456.39|453.59|456.29|453.49|0
1644443730000|2022-02-09 21:55:30|456.39|453.59|456.39|453.59|456.39|453.59|456.39|453.59|0
1644443740000|2022-02-09 21:55:40|456.18|453.38|456.18|453.38|456.29|453.49|456.18|453.38|0
1644443750000|2022-02-09 21:55:50|456.5|453.7|456.39|453.59|456.5|453.7|456.39|453.59|0
1644443760000|2022-02-09 21:56:00|456.6|453.8|456.39|453.59|456.6|453.8|456.39|453.59|0
1644443770000|2022-02-09 21:56:10|456.5|453.7|456.5|453.7|456.5|453.7|456.5|453.7|0
1644443780000|2022-02-09 21:56:20|456.39|453.59|456.39|453.59|456.39|453.59|456.39|453.59|0
1644443790000|2022-02-09 21:56:30|456.5|453.7|456.5|453.7|456.5|453.7|456.5|453.7|0
1644443800000|2022-02-09 21:56:40|456.39|453.59|456.39|453.59|456.5|453.7|456.39|453.59|0
1644443810000|2022-02-09 21:56:50|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1644443840000|2022-02-09 21:57:20|456.08|453.28|456.18|453.38|456.18|453.38|456.08|453.28|0
1644443850000|2022-02-09 21:57:30|455.97|453.17|456.18|453.38|456.18|453.38|455.97|453.17|0
1644443860000|2022-02-09 21:57:40|455.97|453.17|455.97|453.17|456.18|453.38|455.97|453.17|0
1644443880000|2022-02-09 21:58:00|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1644443890000|2022-02-09 21:58:10|456.39|453.59|456.39|453.59|456.39|453.59|456.39|453.59|0
1644443900000|2022-02-09 21:58:20|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1644443940000|2022-02-09 21:59:00|455.97|453.17|455.97|453.17|455.97|453.17|455.97|453.17|0
1644443950000|2022-02-09 21:59:10|455.86|453.06|455.97|453.17|455.97|453.17|455.86|453.06|0
1644443960000|2022-02-09 21:59:20|455.86|453.06|455.75|452.95|455.86|453.06|455.75|452.95|0
1644443970000|2022-02-09 21:59:30|455.86|453.06|455.75|452.95|455.97|453.17|455.75|452.95|0
1644443980000|2022-02-09 21:59:40|455.97|453.17|455.97|453.17|455.97|453.17|455.97|453.17|0
1644443990000|2022-02-09 21:59:50|455.65|452.85|455.86|453.06|455.86|453.06|455.65|452.85|0
1644444000000|2022-02-09 22:00:00|455.85|453.05|455.85|453.05|455.85|453.05|455.85|453.05|0
1644444010000|2022-02-09 22:00:10|455.82|453.02|455.82|453.02|455.82|453.02|455.82|453.02|0
1644444020000|2022-02-09 22:00:20|455.73|452.93|455.75|452.95|455.75|452.95|455.73|452.93|0
1644444040000|2022-02-09 22:00:40|455.85|453.05|455.85|453.05|455.85|453.05|455.85|453.05|0
1644444100000|2022-02-09 22:01:40|455.75|452.95|455.93|453.13|455.93|453.13|455.75|452.95|0
1644444220000|2022-02-09 22:03:40|456|453.2|456|453.2|456|453.2|456|453.2|0
1644444250000|2022-02-09 22:04:10|456.02|453.22|456.02|453.22|456.02|453.22|456.02|453.22|0
1644444270000|2022-02-09 22:04:30|455.87|453.07|455.87|453.07|455.87|453.07|455.87|453.07|0
1644444360000|2022-02-09 22:06:00|455.82|453.02|455.82|453.02|455.82|453.02|455.82|453.02|0
1644444370000|2022-02-09 22:06:10|456.09|453.29|456.09|453.29|456.09|453.29|456.09|453.29|0
1644444490000|2022-02-09 22:08:10|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1644444510000|2022-02-09 22:08:30|456.09|453.29|456.09|453.29|456.09|453.29|456.09|453.29|0
1644444560000|2022-02-09 22:09:20|455.9|453.1|455.9|453.1|455.9|453.1|455.9|453.1|0
1644444570000|2022-02-09 22:09:30|455.87|453.07|455.87|453.07|455.87|453.07|455.87|453.07|0
1644444580000|2022-02-09 22:09:40|455.9|453.1|455.9|453.1|455.9|453.1|455.9|453.1|0
1644444590000|2022-02-09 22:09:50|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1644444620000|2022-02-09 22:10:20|455.87|453.07|455.9|453.1|455.9|453.1|455.87|453.07|0
1644444630000|2022-02-09 22:10:30|456.02|453.22|456.02|453.22|456.02|453.22|456.02|453.22|0
1644444640000|2022-02-09 22:10:40|456|453.2|456|453.2|456|453.2|456|453.2|0
1644444680000|2022-02-09 22:11:20|455.96|453.16|455.82|453.02|455.96|453.16|455.82|453.02|0
1644444700000|2022-02-09 22:11:40|455.84|453.04|455.82|453.02|455.84|453.04|455.82|453.02|0
1644444720000|2022-02-09 22:12:00|455.84|453.04|455.84|453.04|455.84|453.04|455.84|453.04|0
1644444740000|2022-02-09 22:12:20|455.87|453.07|455.9|453.1|455.9|453.1|455.87|453.07|0
1644444760000|2022-02-09 22:12:40|456.02|453.22|456.02|453.22|456.02|453.22|456.02|453.22|0
1644444780000|2022-02-09 22:13:00|455.96|453.16|455.84|453.04|455.96|453.16|455.84|453.04|0
1644444940000|2022-02-09 22:15:40|455.82|453.02|455.82|453.02|455.82|453.02|455.82|453.02|0
1644445040000|2022-02-09 22:17:20|455.99|453.19|455.99|453.19|455.99|453.19|455.99|453.19|0
1644445050000|2022-02-09 22:17:30|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1644445100000|2022-02-09 22:18:20|456.09|453.29|456.09|453.29|456.09|453.29|456.09|453.29|0
1644445140000|2022-02-09 22:19:00|456.12|453.32|456.03|453.23|456.12|453.32|456.03|453.23|0
1644445160000|2022-02-09 22:19:20|456.09|453.29|456.09|453.29|456.09|453.29|456.09|453.29|0
1644445190000|2022-02-09 22:19:50|456.16|453.36|456.16|453.36|456.16|453.36|456.16|453.36|0
1644445240000|2022-02-09 22:20:40|456.15|453.35|456.15|453.35|456.15|453.35|456.15|453.35|0
1644445270000|2022-02-09 22:21:10|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1644445340000|2022-02-09 22:22:20|456.26|453.46|456.26|453.46|456.26|453.46|456.26|453.46|0
1644445350000|2022-02-09 22:22:30|456.21|453.41|456.18|453.38|456.21|453.41|456.18|453.38|0
1644445420000|2022-02-09 22:23:40|456.24|453.44|456.24|453.44|456.24|453.44|456.24|453.44|0
1644445440000|2022-02-09 22:24:00|456.2|453.4|456.2|453.4|456.2|453.4|456.2|453.4|0
1644445460000|2022-02-09 22:24:20|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1644445520000|2022-02-09 22:25:20|456.15|453.35|456.15|453.35|456.15|453.35|456.15|453.35|0
1644445590000|2022-02-09 22:26:30|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1644445620000|2022-02-09 22:27:00|456.15|453.35|456.26|453.46|456.26|453.46|456.15|453.35|0
1644445670000|2022-02-09 22:27:50|456.3|453.5|456.15|453.35|456.3|453.5|456.15|453.35|0
1644445680000|2022-02-09 22:28:00|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1644445690000|2022-02-09 22:28:10|456.2|453.4|456.2|453.4|456.2|453.4|456.2|453.4|0
1644445700000|2022-02-09 22:28:20|456.24|453.44|456.24|453.44|456.24|453.44|456.24|453.44|0
1644445710000|2022-02-09 22:28:30|456.3|453.5|456.36|453.56|456.36|453.56|456.3|453.5|0
1644445720000|2022-02-09 22:28:40|456.33|453.53|456.36|453.56|456.45|453.65|456.33|453.53|0
1644445740000|2022-02-09 22:29:00|456.33|453.53|456.36|453.56|456.36|453.56|456.33|453.53|0
1644445750000|2022-02-09 22:29:10|456.33|453.53|456.33|453.53|456.33|453.53|456.33|453.53|0
1644445780000|2022-02-09 22:29:40|456.36|453.56|456.36|453.56|456.36|453.56|456.36|453.56|0
1644445790000|2022-02-09 22:29:50|456.42|453.62|456.33|453.53|456.42|453.62|456.33|453.53|0
1644445820000|2022-02-09 22:30:20|456.3|453.5|456.3|453.5|456.3|453.5|456.3|453.5|0
1644445940000|2022-02-09 22:32:20|456.26|453.46|456.26|453.46|456.26|453.46|456.26|453.46|0
1644445990000|2022-02-09 22:33:10|456.2|453.4|456.2|453.4|456.2|453.4|456.2|453.4|0
1644446200000|2022-02-09 22:36:40|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1644446220000|2022-02-09 22:37:00|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1644446270000|2022-02-09 22:37:50|456.15|453.35|456.15|453.35|456.15|453.35|456.15|453.35|0
1644446280000|2022-02-09 22:38:00|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1644446290000|2022-02-09 22:38:10|456.08|453.28|456.08|453.28|456.08|453.28|456.08|453.28|0
1644446360000|2022-02-09 22:39:20|456.15|453.35|456.15|453.35|456.15|453.35|456.15|453.35|0
1644446450000|2022-02-09 22:40:50|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1644446470000|2022-02-09 22:41:10|456.08|453.28|456.08|453.28|456.08|453.28|456.08|453.28|0
1644446500000|2022-02-09 22:41:40|456.15|453.35|456.15|453.35|456.15|453.35|456.15|453.35|0
1644446510000|2022-02-09 22:41:50|456.08|453.28|456.08|453.28|456.08|453.28|456.08|453.28|0
1644446520000|2022-02-09 22:42:00|455.99|453.19|455.99|453.19|455.99|453.19|455.99|453.19|0
1644446540000|2022-02-09 22:42:20|455.96|453.16|455.96|453.16|455.96|453.16|455.96|453.16|0
1644446710000|2022-02-09 22:45:10|456.02|453.22|456.02|453.22|456.02|453.22|456.02|453.22|0
1644446720000|2022-02-09 22:45:20|455.99|453.19|455.99|453.19|455.99|453.19|455.99|453.19|0
1644446800000|2022-02-09 22:46:40|456.06|453.26|456.06|453.26|456.06|453.26|456.06|453.26|0
1644446920000|2022-02-09 22:48:40|456.05|453.25|456.05|453.25|456.05|453.25|456.05|453.25|0
1644446970000|2022-02-09 22:49:30|456.02|453.22|456.02|453.22|456.02|453.22|456.02|453.22|0
1644447090000|2022-02-09 22:51:30|456.05|453.25|455.99|453.19|456.05|453.25|455.99|453.19|0
1644447100000|2022-02-09 22:51:40|455.93|453.13|455.93|453.13|455.93|453.13|455.93|453.13|0
1644447150000|2022-02-09 22:52:30|455.89|453.09|455.89|453.09|455.89|453.09|455.89|453.09|0
1644447160000|2022-02-09 22:52:40|455.87|453.07|455.87|453.07|455.87|453.07|455.87|453.07|0
1644447240000|2022-02-09 22:54:00|455.89|453.09|455.89|453.09|455.89|453.09|455.89|453.09|0
1644447330000|2022-02-09 22:55:30|455.87|453.07|455.87|453.07|455.87|453.07|455.87|453.07|0
1644447340000|2022-02-09 22:55:40|455.89|453.09|455.89|453.09|455.89|453.09|455.89|453.09|0
1644447380000|2022-02-09 22:56:20|455.99|453.19|455.99|453.19|455.99|453.19|455.99|453.19|0
1644447400000|2022-02-09 22:56:40|455.96|453.16|455.96|453.16|455.96|453.16|455.96|453.16|0
1644447430000|2022-02-09 22:57:10|455.89|453.09|455.89|453.09|455.89|453.09|455.89|453.09|0
1644447440000|2022-02-09 22:57:20|455.87|453.07|455.87|453.07|455.87|453.07|455.87|453.07|0
1644447450000|2022-02-09 22:57:30|455.89|453.09|455.87|453.07|455.89|453.09|455.87|453.07|0
1644447460000|2022-02-09 22:57:40|455.74|452.94|455.74|452.94|455.74|452.94|455.74|452.94|0
1644447490000|2022-02-09 22:58:10|455.8|453|455.71|452.91|455.8|453|455.71|452.91|0
1644447500000|2022-02-09 22:58:20|455.65|452.85|455.71|452.91|455.71|452.91|455.65|452.85|0
1644447520000|2022-02-09 22:58:40|455.59|452.79|455.68|452.88|455.68|452.88|455.59|452.79|0
1644447540000|2022-02-09 22:59:00|455.65|452.85|455.62|452.82|455.65|452.85|455.62|452.82|0
1644447550000|2022-02-09 22:59:10|455.59|452.79|455.59|452.79|455.59|452.79|455.59|452.79|0
1644447560000|2022-02-09 22:59:20|455.62|452.82|455.55|452.75|455.62|452.82|455.55|452.75|0
1644447570000|2022-02-09 22:59:30|455.53|452.73|455.49|452.69|455.53|452.73|455.49|452.69|0
1644447600000|2022-02-09 23:00:00|453.95|451.15|455.43|452.63|455.43|452.63|453.95|451.15|0
1644447610000|2022-02-09 23:00:10|455.85|453.05|455.85|453.05|455.85|453.05|455.74|452.94|0
1644447620000|2022-02-09 23:00:20|455.74|452.94|455.74|452.94|455.74|452.94|455.74|452.94|0
1644447630000|2022-02-09 23:00:30|455.64|452.84|455.43|452.63|455.64|452.84|455.21|452.41|0
1644447640000|2022-02-09 23:00:40|455.64|452.84|456.27|453.47|456.48|453.68|455.64|452.84|0
1644447650000|2022-02-09 23:00:50|456.06|453.26|455.95|453.15|456.06|453.26|455.95|453.15|0
1644447660000|2022-02-09 23:01:00|455.85|453.05|455.74|452.94|455.85|453.05|455.53|452.73|0
1644447670000|2022-02-09 23:01:10|455.64|452.84|455.64|452.84|455.64|452.84|455.64|452.84|0
1644447680000|2022-02-09 23:01:20|455.95|453.15|455.95|453.15|455.95|453.15|455.95|453.15|0
1644447690000|2022-02-09 23:01:30|455.85|453.05|456.27|453.47|456.27|453.47|455.85|453.05|0
1644447710000|2022-02-09 23:01:50|456.37|453.57|456.37|453.57|456.59|453.79|456.37|453.57|0
1644447720000|2022-02-09 23:02:00|456.27|453.47|456.16|453.36|456.27|453.47|456.16|453.36|0
1644447730000|2022-02-09 23:02:10|456.37|453.57|456.37|453.57|456.37|453.57|456.27|453.47|0
1644447740000|2022-02-09 23:02:20|456.27|453.47|456.16|453.36|456.27|453.47|456.16|453.36|0
1644447750000|2022-02-09 23:02:30|456.48|453.68|456.48|453.68|456.48|453.68|456.48|453.68|0
1644447760000|2022-02-09 23:02:40|456.37|453.57|456.16|453.36|456.37|453.57|456.16|453.36|0
1644447770000|2022-02-09 23:02:50|456.27|453.47|456.37|453.57|456.48|453.68|456.27|453.47|0
1644447780000|2022-02-09 23:03:00|456.58|453.78|456.8|454|456.8|454|456.58|453.78|0
1644447790000|2022-02-09 23:03:10|456.58|453.78|456.58|453.78|456.58|453.78|456.58|453.78|0
1644447800000|2022-02-09 23:03:20|456.37|453.57|456.37|453.57|456.37|453.57|456.37|453.57|0
1644447810000|2022-02-09 23:03:30|456.16|453.36|456.16|453.36|456.16|453.36|456.16|453.36|0
1644447820000|2022-02-09 23:03:40|455.95|453.15|455.95|453.15|455.95|453.15|455.95|453.15|0
1644447860000|2022-02-09 23:04:20|455.74|452.94|455.95|453.15|455.95|453.15|455.74|452.94|0
1644447870000|2022-02-09 23:04:30|455.74|452.94|455.53|452.73|455.74|452.94|455.53|452.73|0
1644447880000|2022-02-09 23:04:40|455.64|452.84|455.53|452.73|455.64|452.84|455.53|452.73|0
1644447890000|2022-02-09 23:04:50|455.64|452.84|455.64|452.84|455.74|452.94|455.64|452.84|0
1644447900000|2022-02-09 23:05:00|455.85|453.05|455.74|452.94|455.85|453.05|455.74|452.94|0
1644447910000|2022-02-09 23:05:10|455.64|452.84|455.95|453.15|455.95|453.15|455.64|452.84|0
1644447920000|2022-02-09 23:05:20|455.85|453.05|455.95|453.15|455.95|453.15|455.74|452.94|0
1644447940000|2022-02-09 23:05:40|456.16|453.36|456.16|453.36|456.16|453.36|456.16|453.36|0
1644447950000|2022-02-09 23:05:50|456.06|453.26|455.95|453.15|456.06|453.26|455.95|453.15|0
1644447960000|2022-02-09 23:06:00|456.16|453.36|456.16|453.36|456.16|453.36|456.16|453.36|0
1644447970000|2022-02-09 23:06:10|456.06|453.26|456.16|453.36|456.16|453.36|456.06|453.26|0
1644447980000|2022-02-09 23:06:20|456.27|453.47|456.16|453.36|456.27|453.47|456.16|453.36|0
1644447990000|2022-02-09 23:06:30|455.95|453.15|455.95|453.15|455.95|453.15|455.95|453.15|0
1644448000000|2022-02-09 23:06:40|456.16|453.36|456.16|453.36|456.16|453.36|456.16|453.36|0
1644448010000|2022-02-09 23:06:50|455.95|453.15|455.95|453.15|455.95|453.15|455.95|453.15|0
1644448020000|2022-02-09 23:07:00|456.06|453.26|456.06|453.26|456.16|453.36|456.06|453.26|0
1644448030000|2022-02-09 23:07:10|455.95|453.15|455.95|453.15|455.95|453.15|455.74|452.94|0
1644448040000|2022-02-09 23:07:20|455.74|452.94|455.53|452.73|455.74|452.94|455.53|452.73|0
1644448050000|2022-02-09 23:07:30|455.74|452.94|455.64|452.84|455.74|452.94|455.64|452.84|0
1644448060000|2022-02-09 23:07:40|455.53|452.73|455.42|452.62|455.53|452.73|455.31|452.51|0
1644448070000|2022-02-09 23:07:50|455.53|452.73|455.53|452.73|455.53|452.73|455.53|452.73|0
1644448080000|2022-02-09 23:08:00|455.42|452.62|455.53|452.73|455.53|452.73|455.42|452.62|0
1644448090000|2022-02-09 23:08:10|455.64|452.84|455.74|452.94|455.74|452.94|455.64|452.84|0
1644448110000|2022-02-09 23:08:30|455.85|453.05|455.85|453.05|455.85|453.05|455.85|453.05|0
1644448120000|2022-02-09 23:08:40|455.74|452.94|455.64|452.84|455.74|452.94|455.64|452.84|0
1644448130000|2022-02-09 23:08:50|455.74|452.94|455.74|452.94|455.74|452.94|455.74|452.94|0
1644448140000|2022-02-09 23:09:00|455.95|453.15|455.95|453.15|455.95|453.15|455.95|453.15|0
1644448160000|2022-02-09 23:09:20|456.06|453.26|455.95|453.15|456.06|453.26|455.95|453.15|0
1644448170000|2022-02-09 23:09:30|455.85|453.05|456.16|453.36|456.16|453.36|455.85|453.05|0
1644448180000|2022-02-09 23:09:40|455.95|453.15|455.95|453.15|455.95|453.15|455.95|453.15|0
1644448190000|2022-02-09 23:09:50|456.06|453.26|455.95|453.15|456.06|453.26|455.95|453.15|0
1644448200000|2022-02-09 23:10:00|455.74|452.94|455.95|453.15|455.95|453.15|455.63|452.83|0
1644448210000|2022-02-09 23:10:10|455.85|453.05|455.74|452.94|455.85|453.05|455.74|452.94|0
1644448230000|2022-02-09 23:10:30|455.95|453.15|455.95|453.15|455.95|453.15|455.95|453.15|0
1644448250000|2022-02-09 23:10:50|456.16|453.36|456.16|453.36|456.16|453.36|456.16|453.36|0
1644448260000|2022-02-09 23:11:00|455.95|453.15|455.95|453.15|455.95|453.15|455.95|453.15|0
1644448270000|2022-02-09 23:11:10|455.74|452.94|455.74|452.94|455.74|452.94|455.74|452.94|0
1644448280000|2022-02-09 23:11:20|455.52|452.72|455.52|452.72|455.52|452.72|455.31|452.51|0
1644448290000|2022-02-09 23:11:30|455.31|452.51|455.31|452.51|455.31|452.51|455.31|452.51|0
1644448300000|2022-02-09 23:11:40|455.42|452.62|455.42|452.62|455.42|452.62|455.42|452.62|0
1644448310000|2022-02-09 23:11:50|455.52|452.72|455.52|452.72|455.52|452.72|455.31|452.51|0
1644448320000|2022-02-09 23:12:00|455.74|452.94|455.52|452.72|455.74|452.94|455.52|452.72|0
1644448330000|2022-02-09 23:12:10|455.31|452.51|455.31|452.51|455.52|452.72|455.31|452.51|0
1644448350000|2022-02-09 23:12:30|455.74|452.94|455.63|452.83|455.74|452.94|455.63|452.83|0
1644448360000|2022-02-09 23:12:40|455.52|452.72|455.74|452.94|455.74|452.94|455.52|452.72|0
1644448370000|2022-02-09 23:12:50|456.16|453.36|455.95|453.15|456.16|453.36|455.95|453.15|0
1644448380000|2022-02-09 23:13:00|455.74|452.94|455.95|453.15|455.95|453.15|455.74|452.94|0
1644448390000|2022-02-09 23:13:10|455.85|453.05|455.85|453.05|455.85|453.05|455.85|453.05|0
1644448400000|2022-02-09 23:13:20|455.95|453.15|455.85|453.05|455.95|453.15|455.85|453.05|0
1644448410000|2022-02-09 23:13:30|455.95|453.15|455.95|453.15|455.95|453.15|455.95|453.15|0
1644448440000|2022-02-09 23:14:00|456.06|453.26|456.06|453.26|456.06|453.26|456.06|453.26|0
1644448450000|2022-02-09 23:14:10|456.16|453.36|456.27|453.47|456.27|453.47|456.16|453.36|0
1644448470000|2022-02-09 23:14:30|456.16|453.36|456.16|453.36|456.16|453.36|456.16|453.36|0
1644448500000|2022-02-09 23:15:00|456.27|453.47|456.27|453.47|456.37|453.57|456.27|453.47|0
1644448510000|2022-02-09 23:15:10|456.16|453.36|455.74|452.94|456.16|453.36|455.74|452.94|0
1644448530000|2022-02-09 23:15:30|455.85|453.05|455.95|453.15|455.95|453.15|455.85|453.05|0
1644448540000|2022-02-09 23:15:40|455.74|452.94|455.74|452.94|455.74|452.94|455.74|452.94|0
1644448550000|2022-02-09 23:15:50|455.52|452.72|455.63|452.83|455.63|452.83|455.52|452.72|0
1644448560000|2022-02-09 23:16:00|455.74|452.94|455.74|452.94|455.74|452.94|455.74|452.94|0
1644448570000|2022-02-09 23:16:10|455.85|453.05|455.95|453.15|455.95|453.15|455.73|452.93|0
1644448580000|2022-02-09 23:16:20|456.06|453.26|456.16|453.36|456.16|453.36|456.06|453.26|0
1644448590000|2022-02-09 23:16:30|456.37|453.57|456.58|453.78|456.58|453.78|456.37|453.57|0
1644448600000|2022-02-09 23:16:40|456.79|453.99|456.58|453.78|456.79|453.99|456.58|453.78|0
1644448610000|2022-02-09 23:16:50|456.79|453.99|456.79|453.99|456.79|453.99|456.79|453.99|0
1644448620000|2022-02-09 23:17:00|457.01|454.21|457.12|454.32|457.12|454.32|457.01|454.21|0
1644448630000|2022-02-09 23:17:10|457.22|454.42|457.22|454.42|457.22|454.42|457.22|454.42|0
1644448640000|2022-02-09 23:17:20|457.33|454.53|457.43|454.63|457.43|454.63|457.22|454.42|0
1644448650000|2022-02-09 23:17:30|457.33|454.53|457.33|454.53|457.33|454.53|457.33|454.53|0
1644448660000|2022-02-09 23:17:40|457.43|454.63|457.33|454.53|457.43|454.63|457.22|454.42|0
1644448670000|2022-02-09 23:17:50|457.43|454.63|457.43|454.63|457.43|454.63|457.33|454.53|0
1644448680000|2022-02-09 23:18:00|457.64|454.84|457.64|454.84|457.64|454.84|457.64|454.84|0
1644448690000|2022-02-09 23:18:10|457.85|455.05|457.64|454.84|457.85|455.05|457.64|454.84|0
1644448700000|2022-02-09 23:18:20|457.54|454.74|457.43|454.63|457.54|454.74|457.43|454.63|0
1644448720000|2022-02-09 23:18:40|457.22|454.42|457.22|454.42|457.22|454.42|457.22|454.42|0
1644448760000|2022-02-09 23:19:20|457.43|454.63|457.43|454.63|457.43|454.63|457.43|454.63|0
1644448770000|2022-02-09 23:19:30|457.54|454.74|457.64|454.84|457.64|454.84|457.54|454.74|0
1644448780000|2022-02-09 23:19:40|457.22|454.42|457.43|454.63|457.43|454.63|457.22|454.42|0
1644448790000|2022-02-09 23:19:50|457.33|454.53|457.33|454.53|457.33|454.53|457.33|454.53|0
1644448800000|2022-02-09 23:20:00|457.43|454.63|457.22|454.42|457.43|454.63|457.22|454.42|0
1644448850000|2022-02-09 23:20:50|457.43|454.63|457.43|454.63|457.43|454.63|457.43|454.63|0
1644448870000|2022-02-09 23:21:10|457.54|454.74|457.64|454.84|457.64|454.84|457.54|454.74|0
1644448890000|2022-02-09 23:21:30|457.85|455.05|457.85|455.05|457.85|455.05|457.85|455.05|0
1644448920000|2022-02-09 23:22:00|457.96|455.16|457.96|455.16|457.96|455.16|457.96|455.16|0
1644448930000|2022-02-09 23:22:10|458.06|455.26|458.28|455.48|458.28|455.48|458.06|455.26|0
1644448940000|2022-02-09 23:22:20|458.06|455.26|458.06|455.26|458.28|455.48|458.06|455.26|0
1644448950000|2022-02-09 23:22:30|458.17|455.37|458.06|455.26|458.17|455.37|458.06|455.26|0
1644448960000|2022-02-09 23:22:40|458.17|455.37|458.06|455.26|458.28|455.48|458.06|455.26|0
1644448970000|2022-02-09 23:22:50|458.28|455.48|458.06|455.26|458.28|455.48|458.06|455.26|0
1644448980000|2022-02-09 23:23:00|457.85|455.05|458.28|455.48|458.28|455.48|457.85|455.05|0
1644448990000|2022-02-09 23:23:10|458.06|455.26|458.28|455.48|458.28|455.48|458.06|455.26|0
1644449000000|2022-02-09 23:23:20|458.06|455.26|457.64|454.84|458.06|455.26|457.64|454.84|0
1644449020000|2022-02-09 23:23:40|457.85|455.05|457.64|454.84|457.85|455.05|457.64|454.84|0
1644449040000|2022-02-09 23:24:00|457.43|454.63|457.43|454.63|457.43|454.63|457.43|454.63|0
1644449050000|2022-02-09 23:24:10|457.64|454.84|457.64|454.84|457.64|454.84|457.64|454.84|0
1644449060000|2022-02-09 23:24:20|457.54|454.74|457.43|454.63|457.54|454.74|457.43|454.63|0
1644449070000|2022-02-09 23:24:30|457.64|454.84|457.43|454.63|457.64|454.84|457.43|454.63|0
1644449080000|2022-02-09 23:24:40|457.54|454.74|457.22|454.42|457.54|454.74|457.22|454.42|0
1644449090000|2022-02-09 23:24:50|457.43|454.63|457.22|454.42|457.43|454.63|457.22|454.42|0
1644449110000|2022-02-09 23:25:10|457.21|454.41|457.21|454.41|457.21|454.41|457.21|454.41|0
1644449120000|2022-02-09 23:25:20|457|454.2|456.9|454.1|457|454.2|456.9|454.1|0
1644449130000|2022-02-09 23:25:30|456.79|453.99|456.58|453.78|456.79|453.99|456.58|453.78|0
1644449150000|2022-02-09 23:25:50|456.37|453.57|456.48|453.68|456.58|453.78|456.37|453.57|0
1644449160000|2022-02-09 23:26:00|456.37|453.57|456.16|453.36|456.37|453.57|456.16|453.36|0
1644449170000|2022-02-09 23:26:10|456.37|453.57|457|454.2|457|454.2|456.37|453.57|0
1644449180000|2022-02-09 23:26:20|457.21|454.41|456.79|453.99|457.21|454.41|456.79|453.99|0
1644449200000|2022-02-09 23:26:40|457|454.2|456.79|453.99|457|454.2|456.79|453.99|0
1644449210000|2022-02-09 23:26:50|456.9|454.1|457.21|454.41|457.21|454.41|456.9|454.1|0
1644449220000|2022-02-09 23:27:00|457|454.2|456.79|453.99|457|454.2|456.79|453.99|0
1644449230000|2022-02-09 23:27:10|456.58|453.78|456.37|453.57|456.58|453.78|456.37|453.57|0
1644449240000|2022-02-09 23:27:20|456.69|453.89|456.79|453.99|456.79|453.99|456.69|453.89|0
1644449250000|2022-02-09 23:27:30|457|454.2|457|454.2|457|454.2|457|454.2|0
1644449260000|2022-02-09 23:27:40|457.21|454.41|457.21|454.41|457.21|454.41|457.21|454.41|0
1644449270000|2022-02-09 23:27:50|457|454.2|457|454.2|457|454.2|457|454.2|0
1644449290000|2022-02-09 23:28:10|457.21|454.41|457.21|454.41|457.21|454.41|457.21|454.41|0
1644449300000|2022-02-09 23:28:20|457|454.2|457|454.2|457|454.2|457|454.2|0
1644449320000|2022-02-09 23:28:40|456.9|454.1|456.79|453.99|456.9|454.1|456.79|453.99|0
1644449330000|2022-02-09 23:28:50|456.69|453.89|456.79|453.99|456.79|453.99|456.69|453.89|0
1644449350000|2022-02-09 23:29:10|457|454.2|457|454.2|457|454.2|457|454.2|0
1644449360000|2022-02-09 23:29:20|457.21|454.41|457|454.2|457.21|454.41|457|454.2|0
1644449380000|2022-02-09 23:29:40|457.11|454.31|457.21|454.41|457.21|454.41|457.11|454.31|0
1644449400000|2022-02-09 23:30:00|457|454.2|457|454.2|457|454.2|457|454.2|0
1644449410000|2022-02-09 23:30:10|457.21|454.41|457.43|454.63|457.43|454.63|457.21|454.41|0
1644449430000|2022-02-09 23:30:30|457.54|454.74|457.85|455.05|457.85|455.05|457.54|454.74|0
1644449440000|2022-02-09 23:30:40|458.06|455.26|458.06|455.26|458.06|455.26|458.06|455.26|0
1644449450000|2022-02-09 23:30:50|457.85|455.05|457.85|455.05|457.85|455.05|457.85|455.05|0
1644449460000|2022-02-09 23:31:00|458.27|455.47|458.38|455.58|458.38|455.58|458.27|455.47|0
1644449470000|2022-02-09 23:31:10|458.7|455.9|458.27|455.47|458.7|455.9|458.27|455.47|0
1644449480000|2022-02-09 23:31:20|458.06|455.26|458.27|455.47|458.27|455.47|458.06|455.26|0
1644449500000|2022-02-09 23:31:40|458.06|455.26|458.27|455.47|458.27|455.47|458.06|455.26|0
1644449510000|2022-02-09 23:31:50|458.49|455.69|458.49|455.69|458.49|455.69|458.49|455.69|0
1644449520000|2022-02-09 23:32:00|458.27|455.47|457.96|455.16|458.27|455.47|457.96|455.16|0
1644449530000|2022-02-09 23:32:10|457.85|455.05|458.06|455.26|458.06|455.26|457.64|454.84|0
1644449540000|2022-02-09 23:32:20|457.96|455.16|458.27|455.47|458.27|455.47|457.96|455.16|0
1644449550000|2022-02-09 23:32:30|458.06|455.26|458.27|455.47|458.27|455.47|458.06|455.26|0
1644449570000|2022-02-09 23:32:50|458.49|455.69|458.49|455.69|458.49|455.69|458.49|455.69|0
1644449580000|2022-02-09 23:33:00|458.27|455.47|458.49|455.69|458.49|455.69|458.27|455.47|0
1644449600000|2022-02-09 23:33:20|458.7|455.9|458.27|455.47|458.7|455.9|458.27|455.47|0
1644449610000|2022-02-09 23:33:30|458.17|455.37|458.27|455.47|458.27|455.47|458.17|455.37|0
1644449630000|2022-02-09 23:33:50|458.38|455.58|458.27|455.47|458.38|455.58|458.27|455.47|0
1644449640000|2022-02-09 23:34:00|458.38|455.58|458.48|455.68|458.48|455.68|458.38|455.58|0
1644449650000|2022-02-09 23:34:10|458.7|455.9|458.7|455.9|458.7|455.9|458.7|455.9|0
1644449660000|2022-02-09 23:34:20|458.48|455.68|458.7|455.9|458.7|455.9|458.48|455.68|0
1644449670000|2022-02-09 23:34:30|458.91|456.11|458.91|456.11|458.91|456.11|458.91|456.11|0
1644449680000|2022-02-09 23:34:40|458.7|455.9|458.7|455.9|458.7|455.9|458.7|455.9|0
1644449690000|2022-02-09 23:34:50|458.48|455.68|458.48|455.68|458.48|455.68|458.48|455.68|0
1644449700000|2022-02-09 23:35:00|458.7|455.9|458.7|455.9|458.7|455.9|458.7|455.9|0
1644449710000|2022-02-09 23:35:10|458.48|455.68|458.48|455.68|458.7|455.9|458.48|455.68|0
1644449720000|2022-02-09 23:35:20|458.27|455.47|458.27|455.47|458.27|455.47|458.27|455.47|0
1644449730000|2022-02-09 23:35:30|457.85|455.05|457.85|455.05|458.06|455.26|457.85|455.05|0
1644449740000|2022-02-09 23:35:40|458.06|455.26|458.06|455.26|458.06|455.26|458.06|455.26|0
1644449750000|2022-02-09 23:35:50|458.17|455.37|458.06|455.26|458.17|455.37|458.06|455.26|0
1644449770000|2022-02-09 23:36:10|458.27|455.47|458.27|455.47|458.27|455.47|458.27|455.47|0
1644449780000|2022-02-09 23:36:20|458.17|455.37|458.06|455.26|458.17|455.37|458.06|455.26|0
1644449790000|2022-02-09 23:36:30|458.17|455.37|458.06|455.26|458.17|455.37|458.06|455.26|0
1644449810000|2022-02-09 23:36:50|457.85|455.05|457.85|455.05|457.85|455.05|457.85|455.05|0
1644449820000|2022-02-09 23:37:00|457.64|454.84|457.64|454.84|457.64|454.84|457.64|454.84|0
1644449830000|2022-02-09 23:37:10|457.42|454.62|457.42|454.62|457.42|454.62|457.42|454.62|0
1644449840000|2022-02-09 23:37:20|457.85|455.05|457.85|455.05|457.85|455.05|457.85|455.05|0
1644449850000|2022-02-09 23:37:30|457.75|454.95|457.85|455.05|457.85|455.05|457.75|454.95|0
1644449860000|2022-02-09 23:37:40|457.64|454.84|457.85|455.05|457.85|455.05|457.64|454.84|0
1644449880000|2022-02-09 23:38:00|457.75|454.95|457.75|454.95|457.75|454.95|457.64|454.84|0
1644449890000|2022-02-09 23:38:10|457.64|454.84|457.64|454.84|457.64|454.84|457.64|454.84|0
1644449910000|2022-02-09 23:38:30|457.42|454.62|457.42|454.62|457.42|454.62|457.42|454.62|0
1644449930000|2022-02-09 23:38:50|457.21|454.41|457.21|454.41|457.21|454.41|457.21|454.41|0
1644449940000|2022-02-09 23:39:00|457|454.2|457.11|454.31|457.11|454.31|457|454.2|0
1644449950000|2022-02-09 23:39:10|457.21|454.41|457.42|454.62|457.42|454.62|457.21|454.41|0
1644450000000|2022-02-09 23:40:00|457|454.2|457.21|454.41|457.21|454.41|457|454.2|0
1644450010000|2022-02-09 23:40:10|457.42|454.62|457.53|454.73|457.53|454.73|457.42|454.62|0
1644450020000|2022-02-09 23:40:20|457.42|454.62|457.64|454.84|457.64|454.84|457.42|454.62|0
1644450030000|2022-02-09 23:40:30|457.85|455.05|457.85|455.05|457.85|455.05|457.85|455.05|0
1644450040000|2022-02-09 23:40:40|457.64|454.84|457.64|454.84|457.64|454.84|457.64|454.84|0
1644450050000|2022-02-09 23:40:50|457.63|454.83|457.75|454.95|457.75|454.95|457.63|454.83|0
1644450060000|2022-02-09 23:41:00|457.96|455.16|458.27|455.47|458.27|455.47|457.96|455.16|0
1644450070000|2022-02-09 23:41:10|458.38|455.58|458.48|455.68|458.48|455.68|458.38|455.58|0
1644450080000|2022-02-09 23:41:20|458.27|455.47|458.06|455.26|458.27|455.47|458.06|455.26|0
1644450090000|2022-02-09 23:41:30|458.27|455.47|458.27|455.47|458.27|455.47|458.27|455.47|0
1644450100000|2022-02-09 23:41:40|458.48|455.68|458.48|455.68|458.48|455.68|458.48|455.68|0
1644450110000|2022-02-09 23:41:50|458.27|455.47|458.48|455.68|458.48|455.68|458.27|455.47|0
1644450120000|2022-02-09 23:42:00|458.59|455.79|458.91|456.11|458.91|456.11|458.59|455.79|0
1644450150000|2022-02-09 23:42:30|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1644450160000|2022-02-09 23:42:40|458.81|456.01|458.69|455.89|458.91|456.11|458.69|455.89|0
1644450170000|2022-02-09 23:42:50|458.91|456.11|458.91|456.11|458.91|456.11|458.91|456.11|0
1644450180000|2022-02-09 23:43:00|459.12|456.32|459.12|456.32|459.12|456.32|459.12|456.32|0
1644450190000|2022-02-09 23:43:10|458.91|456.11|459.12|456.32|459.12|456.32|458.91|456.11|0
1644450200000|2022-02-09 23:43:20|459.02|456.22|458.91|456.11|459.12|456.32|458.91|456.11|0
1644450210000|2022-02-09 23:43:30|459.02|456.22|459.23|456.43|459.23|456.43|459.02|456.22|0
1644450220000|2022-02-09 23:43:40|459.33|456.53|459.12|456.32|459.33|456.53|459.12|456.32|0
1644450240000|2022-02-09 23:44:00|459.23|456.43|459.23|456.43|459.23|456.43|459.23|456.43|0
1644450250000|2022-02-09 23:44:10|459.12|456.32|459.12|456.32|459.12|456.32|459.12|456.32|0
1644450260000|2022-02-09 23:44:20|459.54|456.74|459.44|456.64|459.54|456.74|459.33|456.53|0
1644450270000|2022-02-09 23:44:30|459.65|456.85|459.54|456.74|459.65|456.85|459.54|456.74|0
1644450300000|2022-02-09 23:45:00|459.76|456.96|459.54|456.74|459.76|456.96|459.54|456.74|0
1644450310000|2022-02-09 23:45:10|459.33|456.53|459.33|456.53|459.33|456.53|459.33|456.53|0
1644450330000|2022-02-09 23:45:30|459.54|456.74|459.54|456.74|459.54|456.74|459.44|456.64|0
1644450340000|2022-02-09 23:45:40|459.33|456.53|459.33|456.53|459.33|456.53|459.33|456.53|0
1644450360000|2022-02-09 23:46:00|459.23|456.43|459.23|456.43|459.23|456.43|459.23|456.43|0
1644450370000|2022-02-09 23:46:10|459.33|456.53|459.33|456.53|459.33|456.53|459.33|456.53|0
1644450390000|2022-02-09 23:46:30|459.12|456.32|459.12|456.32|459.12|456.32|458.91|456.11|0
1644450410000|2022-02-09 23:46:50|459.33|456.53|459.33|456.53|459.33|456.53|459.33|456.53|0
1644450420000|2022-02-09 23:47:00|459.23|456.43|459.12|456.32|459.23|456.43|459.12|456.32|0
1644450430000|2022-02-09 23:47:10|459.33|456.53|459.33|456.53|459.33|456.53|459.33|456.53|0
1644450460000|2022-02-09 23:47:40|459.12|456.32|459.12|456.32|459.12|456.32|459.12|456.32|0
1644450470000|2022-02-09 23:47:50|459.33|456.53|459.33|456.53|459.33|456.53|459.33|456.53|0
1644450490000|2022-02-09 23:48:10|459.12|456.32|459.12|456.32|459.12|456.32|459.12|456.32|0
1644450500000|2022-02-09 23:48:20|459.33|456.53|459.12|456.32|459.33|456.53|459.12|456.32|0
1644450530000|2022-02-09 23:48:50|458.91|456.11|458.91|456.11|458.91|456.11|458.91|456.11|0
1644450540000|2022-02-09 23:49:00|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1644450560000|2022-02-09 23:49:20|458.91|456.11|458.91|456.11|458.91|456.11|458.91|456.11|0
1644450570000|2022-02-09 23:49:30|458.8|456|458.8|456|458.8|456|458.8|456|0
1644450580000|2022-02-09 23:49:40|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1644450600000|2022-02-09 23:50:00|458.38|455.58|458.48|455.68|458.48|455.68|458.38|455.58|0
1644450620000|2022-02-09 23:50:20|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1644450640000|2022-02-09 23:50:40|458.91|456.11|458.91|456.11|458.91|456.11|458.91|456.11|0
1644450650000|2022-02-09 23:50:50|458.8|456|458.8|456|458.8|456|458.8|456|0
1644450660000|2022-02-09 23:51:00|458.9|456.1|458.9|456.1|458.9|456.1|458.9|456.1|0
1644450670000|2022-02-09 23:51:10|459.12|456.32|459.12|456.32|459.12|456.32|459.12|456.32|0
1644450680000|2022-02-09 23:51:20|459.23|456.43|459.33|456.53|459.33|456.53|459.23|456.43|0
1644450690000|2022-02-09 23:51:30|459.44|456.64|459.33|456.53|459.44|456.64|459.33|456.53|0
1644450700000|2022-02-09 23:51:40|459.44|456.64|459.54|456.74|459.54|456.74|459.44|456.64|0
1644450720000|2022-02-09 23:52:00|459.75|456.95|459.75|456.95|459.75|456.95|459.75|456.95|0
1644450730000|2022-02-09 23:52:10|459.97|457.17|459.97|457.17|459.97|457.17|459.97|457.17|0
1644450740000|2022-02-09 23:52:20|459.75|456.95|459.75|456.95|459.75|456.95|459.75|456.95|0
1644450750000|2022-02-09 23:52:30|459.54|456.74|459.75|456.95|459.75|456.95|459.54|456.74|0
1644450770000|2022-02-09 23:52:50|459.65|456.85|459.65|456.85|459.65|456.85|459.65|456.85|0
1644450780000|2022-02-09 23:53:00|459.75|456.95|459.97|457.17|459.97|457.17|459.75|456.95|0
1644450800000|2022-02-09 23:53:20|459.75|456.95|459.97|457.17|459.97|457.17|459.75|456.95|0
1644450810000|2022-02-09 23:53:30|459.75|456.95|460.18|457.38|460.18|457.38|459.75|456.95|0
1644450830000|2022-02-09 23:53:50|459.97|457.17|459.86|457.06|459.97|457.17|459.86|457.06|0
1644450840000|2022-02-09 23:54:00|459.75|456.95|459.75|456.95|459.97|457.17|459.75|456.95|0
1644450850000|2022-02-09 23:54:10|459.54|456.74|459.75|456.95|459.75|456.95|459.54|456.74|0
1644450860000|2022-02-09 23:54:20|459.54|456.74|459.54|456.74|459.54|456.74|459.54|456.74|0
1644450870000|2022-02-09 23:54:30|459.33|456.53|459.54|456.74|459.54|456.74|459.33|456.53|0
1644450890000|2022-02-09 23:54:50|459.44|456.64|459.33|456.53|459.44|456.64|459.33|456.53|0
1644450900000|2022-02-09 23:55:00|459.54|456.74|459.75|456.95|459.75|456.95|459.54|456.74|0
1644450910000|2022-02-09 23:55:10|459.54|456.74|459.75|456.95|459.75|456.95|459.33|456.53|0
1644450920000|2022-02-09 23:55:20|459.65|456.85|459.54|456.74|459.65|456.85|459.54|456.74|0
1644450930000|2022-02-09 23:55:30|459.33|456.53|459.33|456.53|459.33|456.53|459.33|456.53|0
1644450950000|2022-02-09 23:55:50|459.12|456.32|458.9|456.1|459.12|456.32|458.9|456.1|0
1644450960000|2022-02-09 23:56:00|458.69|455.89|458.9|456.1|458.9|456.1|458.69|455.89|0
1644450970000|2022-02-09 23:56:10|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1644450980000|2022-02-09 23:56:20|458.59|455.79|458.48|455.68|458.59|455.79|458.48|455.68|0
1644450990000|2022-02-09 23:56:30|458.38|455.58|458.27|455.47|458.48|455.68|458.27|455.47|0
1644451000000|2022-02-09 23:56:40|458.48|455.68|458.48|455.68|458.48|455.68|458.48|455.68|0
1644451020000|2022-02-09 23:57:00|458.27|455.47|458.06|455.26|458.27|455.47|458.06|455.26|0
1644451030000|2022-02-09 23:57:10|457.95|455.15|457.95|455.15|458.06|455.26|457.84|455.04|0
1644451040000|2022-02-09 23:57:20|458.05|455.25|458.27|455.47|458.27|455.47|458.05|455.25|0
1644451050000|2022-02-09 23:57:30|458.05|455.25|458.05|455.25|458.27|455.47|458.05|455.25|0
1644451060000|2022-02-09 23:57:40|457.84|455.04|458.05|455.25|458.17|455.37|457.84|455.04|0
1644451070000|2022-02-09 23:57:50|458.17|455.37|458.05|455.25|458.17|455.37|458.05|455.25|0
1644451080000|2022-02-09 23:58:00|458.27|455.47|458.05|455.25|458.27|455.47|458.05|455.25|0
1644451090000|2022-02-09 23:58:10|458.17|455.37|458.27|455.47|458.27|455.47|458.05|455.25|0
1644451100000|2022-02-09 23:58:20|458.48|455.68|458.48|455.68|458.48|455.68|458.48|455.68|0
1644451110000|2022-02-09 23:58:30|458.38|455.58|458.48|455.68|458.48|455.68|458.38|455.58|0
1644451120000|2022-02-09 23:58:40|458.38|455.58|458.48|455.68|458.48|455.68|458.38|455.58|0
1644451130000|2022-02-09 23:58:50|458.27|455.47|458.05|455.25|458.27|455.47|458.05|455.25|0
1644451140000|2022-02-09 23:59:00|457.84|455.04|457.84|455.04|457.84|455.04|457.84|455.04|0
1644451160000|2022-02-09 23:59:20|458.05|455.25|457.95|455.15|458.05|455.25|457.84|455.04|0
1644451170000|2022-02-09 23:59:30|457.84|455.04|457.84|455.04|457.84|455.04|457.63|454.83|0
1644451180000|2022-02-09 23:59:40|457.63|454.83|457.63|454.83|457.63|454.83|457.63|454.83|0
1644451190000|2022-02-09 23:59:50|457.74|454.94|457.84|455.04|457.84|455.04|457.74|454.94|0
1644451200000|2022-02-10 00:00:00|457.74|454.94|458.9|456.1|458.9|456.1|457.74|454.94|0
1644451210000|2022-02-10 00:00:10|459.11|456.31|458.69|455.89|459.11|456.31|458.69|455.89|0
1644451220000|2022-02-10 00:00:20|458.48|455.68|458.27|455.47|458.48|455.68|458.27|455.47|0
1644451230000|2022-02-10 00:00:30|458.8|456|458.48|455.68|458.8|456|458.48|455.68|0
1644451240000|2022-02-10 00:00:40|458.38|455.58|458.27|455.47|458.48|455.68|458.27|455.47|0
1644451250000|2022-02-10 00:00:50|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1644451260000|2022-02-10 00:01:00|458.9|456.1|458.9|456.1|458.9|456.1|458.9|456.1|0
1644451270000|2022-02-10 00:01:10|459.11|456.31|459.23|456.43|459.33|456.53|459.11|456.31|0
1644451280000|2022-02-10 00:01:20|459.11|456.31|459.11|456.31|459.11|456.31|459.11|456.31|0
1644451290000|2022-02-10 00:01:30|458.69|455.89|458.48|455.68|458.69|455.89|458.38|455.58|0
1644451300000|2022-02-10 00:01:40|458.38|455.58|458.48|455.68|458.48|455.68|458.38|455.58|0
1644451310000|2022-02-10 00:01:50|458.59|455.79|458.48|455.68|458.59|455.79|458.48|455.68|0
1644451320000|2022-02-10 00:02:00|458.38|455.58|458.48|455.68|458.48|455.68|458.38|455.58|0
1644451330000|2022-02-10 00:02:10|458.27|455.47|458.27|455.47|458.27|455.47|458.27|455.47|0
1644451340000|2022-02-10 00:02:20|458.38|455.58|458.05|455.25|458.38|455.58|458.05|455.25|0
1644451350000|2022-02-10 00:02:30|457.84|455.04|457.63|454.83|457.84|455.04|457.42|454.62|0
1644451360000|2022-02-10 00:02:40|457.42|454.62|457.42|454.62|457.53|454.73|457.42|454.62|0
1644451370000|2022-02-10 00:02:50|457.53|454.73|457.32|454.52|457.53|454.73|457.32|454.52|0
1644451380000|2022-02-10 00:03:00|457.42|454.62|457.42|454.62|457.63|454.83|457.42|454.62|0
1644451410000|2022-02-10 00:03:30|457.63|454.83|457.63|454.83|457.63|454.83|457.42|454.62|0
1644451420000|2022-02-10 00:03:40|457.74|454.94|457.84|455.04|457.84|455.04|457.74|454.94|0
1644451430000|2022-02-10 00:03:50|457.95|455.15|457.84|455.04|457.95|455.15|457.63|454.83|0
1644451450000|2022-02-10 00:04:10|458.05|455.25|458.05|455.25|458.05|455.25|457.95|455.15|0
1644451460000|2022-02-10 00:04:20|458.27|455.47|458.27|455.47|458.27|455.47|458.27|455.47|0
1644451470000|2022-02-10 00:04:30|458.05|455.25|457.84|455.04|458.05|455.25|457.84|455.04|0
1644451490000|2022-02-10 00:04:50|458.05|455.25|457.84|455.04|458.05|455.25|457.84|455.04|0
1644451500000|2022-02-10 00:05:00|457.95|455.15|458.59|455.79|458.59|455.79|457.95|455.15|0
1644451510000|2022-02-10 00:05:10|458.48|455.68|458.48|455.68|458.48|455.68|458.48|455.68|0
1644451520000|2022-02-10 00:05:20|458.27|455.47|458.16|455.36|458.27|455.47|458.16|455.36|0
1644451530000|2022-02-10 00:05:30|458.27|455.47|458.16|455.36|458.48|455.68|458.16|455.36|0
1644451540000|2022-02-10 00:05:40|458.05|455.25|458.05|455.25|458.05|455.25|458.05|455.25|0
1644451550000|2022-02-10 00:05:50|457.95|455.15|457.74|454.94|457.95|455.15|457.74|454.94|0
1644451560000|2022-02-10 00:06:00|457.63|454.83|457.63|454.83|457.63|454.83|457.63|454.83|0
1644451570000|2022-02-10 00:06:10|457.84|455.04|457.53|454.73|457.84|455.04|457.53|454.73|0
1644451580000|2022-02-10 00:06:20|457.42|454.62|457.2|454.4|457.42|454.62|457.2|454.4|0
1644451590000|2022-02-10 00:06:30|457.1|454.3|457.1|454.3|457.1|454.3|457.1|454.3|0
1644451600000|2022-02-10 00:06:40|456.99|454.19|457.42|454.62|457.42|454.62|456.99|454.19|0
1644451610000|2022-02-10 00:06:50|457.2|454.4|457.42|454.62|457.42|454.62|457.2|454.4|0
1644451620000|2022-02-10 00:07:00|457.53|454.73|457.31|454.51|457.53|454.73|457.31|454.51|0
1644451630000|2022-02-10 00:07:10|457.2|454.4|457.84|455.04|458.05|455.25|457.2|454.4|0
1644451640000|2022-02-10 00:07:20|458.05|455.25|458.05|455.25|458.05|455.25|458.05|455.25|0
1644451650000|2022-02-10 00:07:30|457.95|455.15|457.84|455.04|457.95|455.15|457.74|454.94|0
1644451660000|2022-02-10 00:07:40|458.05|455.25|458.26|455.46|458.26|455.46|458.05|455.25|0
1644451670000|2022-02-10 00:07:50|458.69|455.89|458.69|455.89|458.9|456.1|458.59|455.79|0
1644451680000|2022-02-10 00:08:00|458.59|455.79|458.69|455.89|458.69|455.89|458.59|455.79|0
1644451690000|2022-02-10 00:08:10|458.8|456|458.9|456.1|458.9|456.1|458.69|455.89|0
1644451700000|2022-02-10 00:08:20|459.01|456.21|459.33|456.53|459.33|456.53|459.01|456.21|0
1644451710000|2022-02-10 00:08:30|459.22|456.42|459.11|456.31|459.33|456.53|459.11|456.31|0
1644451720000|2022-02-10 00:08:40|459.22|456.42|459.22|456.42|459.22|456.42|459.22|456.42|0
1644451730000|2022-02-10 00:08:50|459.44|456.64|459.54|456.74|459.54|456.74|459.44|456.64|0
1644451740000|2022-02-10 00:09:00|459.96|457.16|459.86|457.06|459.96|457.16|459.86|457.06|0
1644451750000|2022-02-10 00:09:10|459.96|457.16|459.96|457.16|459.96|457.16|459.96|457.16|0
1644451760000|2022-02-10 00:09:20|459.86|457.06|459.65|456.85|459.96|457.16|459.65|456.85|0
1644451770000|2022-02-10 00:09:30|459.32|456.52|459.32|456.52|459.44|456.64|459.32|456.52|0
1644451790000|2022-02-10 00:09:50|459.54|456.74|459.32|456.52|459.54|456.74|459.22|456.42|0
1644451800000|2022-02-10 00:10:00|458.9|456.1|459.01|456.21|459.01|456.21|458.9|456.1|0
1644451810000|2022-02-10 00:10:10|459.22|456.42|459.22|456.42|459.32|456.52|459.22|456.42|0
1644451820000|2022-02-10 00:10:20|459.11|456.31|459.11|456.31|459.11|456.31|459.11|456.31|0
1644451830000|2022-02-10 00:10:30|459.32|456.52|459.11|456.31|459.32|456.52|459.11|456.31|0
1644451840000|2022-02-10 00:10:40|459.01|456.21|459.01|456.21|459.01|456.21|459.01|456.21|0
1644451850000|2022-02-10 00:10:50|458.9|456.1|459.11|456.31|459.11|456.31|458.9|456.1|0
1644451860000|2022-02-10 00:11:00|459.32|456.52|459.32|456.52|459.32|456.52|459.32|456.52|0
1644451880000|2022-02-10 00:11:20|459.11|456.31|458.69|455.89|459.11|456.31|458.69|455.89|0
1644451890000|2022-02-10 00:11:30|458.9|456.1|458.9|456.1|459.11|456.31|458.9|456.1|0
1644451900000|2022-02-10 00:11:40|459.11|456.31|459.32|456.52|459.32|456.52|459.11|456.31|0
1644451920000|2022-02-10 00:12:00|459.22|456.42|458.9|456.1|459.22|456.42|458.9|456.1|0
1644451930000|2022-02-10 00:12:10|459.22|456.42|459.54|456.74|459.54|456.74|459.22|456.42|0
1644451940000|2022-02-10 00:12:20|459.32|456.52|459.96|457.16|459.96|457.16|459.32|456.52|0
1644451950000|2022-02-10 00:12:30|459.75|456.95|459.86|457.06|459.96|457.16|459.75|456.95|0
1644451960000|2022-02-10 00:12:40|459.65|456.85|459.96|457.16|459.96|457.16|459.65|456.85|0
1644451970000|2022-02-10 00:12:50|460.07|457.27|460.07|457.27|460.07|457.27|460.07|457.27|0
1644451980000|2022-02-10 00:13:00|460.17|457.37|460.17|457.37|460.17|457.37|460.17|457.37|0
1644451990000|2022-02-10 00:13:10|460.39|457.59|460.39|457.59|460.39|457.59|460.17|457.37|0
1644452000000|2022-02-10 00:13:20|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1644452010000|2022-02-10 00:13:30|460.5|457.7|460.6|457.8|460.81|458.01|460.5|457.7|0
1644452020000|2022-02-10 00:13:40|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1644452030000|2022-02-10 00:13:50|460.5|457.7|460.6|457.8|460.6|457.8|460.39|457.59|0
1644452040000|2022-02-10 00:14:00|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1644452060000|2022-02-10 00:14:20|460.6|457.8|460.6|457.8|460.6|457.8|460.39|457.59|0
1644452070000|2022-02-10 00:14:30|460.71|457.91|460.6|457.8|460.71|457.91|460.6|457.8|0
1644452080000|2022-02-10 00:14:40|460.81|458.01|460.81|458.01|460.81|458.01|460.81|458.01|0
1644452090000|2022-02-10 00:14:50|460.71|457.91|460.6|457.8|460.81|458.01|460.6|457.8|0
1644452110000|2022-02-10 00:15:10|460.81|458.01|460.81|458.01|461.02|458.22|460.81|458.01|0
1644452140000|2022-02-10 00:15:40|460.71|457.91|460.81|458.01|460.81|458.01|460.71|457.91|0
1644452150000|2022-02-10 00:15:50|461.02|458.22|461.02|458.22|461.02|458.22|461.02|458.22|0
1644452160000|2022-02-10 00:16:00|460.6|457.8|460.39|457.59|460.6|457.8|460.39|457.59|0
1644452170000|2022-02-10 00:16:10|460.6|457.8|460.39|457.59|460.6|457.8|460.39|457.59|0
1644452180000|2022-02-10 00:16:20|460.5|457.7|460.39|457.59|460.6|457.8|460.39|457.59|0
1644452190000|2022-02-10 00:16:30|460.6|457.8|460.39|457.59|460.6|457.8|460.39|457.59|0
1644452200000|2022-02-10 00:16:40|460.6|457.8|460.81|458.01|460.81|458.01|460.39|457.59|0
1644452210000|2022-02-10 00:16:50|461.02|458.22|461.02|458.22|461.02|458.22|461.02|458.22|0
1644452220000|2022-02-10 00:17:00|460.81|458.01|460.6|457.8|460.81|458.01|460.6|457.8|0
1644452230000|2022-02-10 00:17:10|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1644452240000|2022-02-10 00:17:20|460.81|458.01|460.81|458.01|460.81|458.01|460.71|457.91|0
1644452260000|2022-02-10 00:17:40|461.02|458.22|461.02|458.22|461.02|458.22|461.02|458.22|0
1644452270000|2022-02-10 00:17:50|460.81|458.01|460.81|458.01|460.92|458.12|460.81|458.01|0
1644452280000|2022-02-10 00:18:00|461.02|458.22|461.02|458.22|461.02|458.22|460.92|458.12|0
1644452290000|2022-02-10 00:18:10|461.23|458.43|461.23|458.43|461.23|458.43|461.23|458.43|0
1644452300000|2022-02-10 00:18:20|461.02|458.22|461.23|458.43|461.23|458.43|461.02|458.22|0
1644452310000|2022-02-10 00:18:30|461.66|458.86|461.35|458.55|461.66|458.86|461.35|458.55|0
1644452320000|2022-02-10 00:18:40|461.45|458.65|461.45|458.65|461.66|458.86|461.45|458.65|0
1644452370000|2022-02-10 00:19:30|461.66|458.86|461.45|458.65|461.66|458.86|461.45|458.65|0
1644452380000|2022-02-10 00:19:40|461.66|458.86|461.66|458.86|461.66|458.86|461.66|458.86|0
1644452390000|2022-02-10 00:19:50|461.56|458.76|461.87|459.07|461.87|459.07|461.56|458.76|0
1644452400000|2022-02-10 00:20:00|461.77|458.97|461.87|459.07|461.87|459.07|461.77|458.97|0
1644452410000|2022-02-10 00:20:10|461.66|458.86|461.45|458.65|461.66|458.86|461.45|458.65|0
1644452430000|2022-02-10 00:20:30|461.23|458.43|461.23|458.43|461.23|458.43|461.23|458.43|0
1644452440000|2022-02-10 00:20:40|461.13|458.33|461.13|458.33|461.13|458.33|461.13|458.33|0
1644452450000|2022-02-10 00:20:50|461.23|458.43|461.02|458.22|461.23|458.43|461.02|458.22|0
1644452460000|2022-02-10 00:21:00|461.23|458.43|461.66|458.86|461.87|459.07|461.23|458.43|0
1644452470000|2022-02-10 00:21:10|461.77|458.97|461.66|458.86|461.77|458.97|461.45|458.65|0
1644452480000|2022-02-10 00:21:20|461.56|458.76|461.45|458.65|461.66|458.86|461.45|458.65|0
1644452500000|2022-02-10 00:21:40|461.23|458.43|461.02|458.22|461.23|458.43|461.02|458.22|0
1644452510000|2022-02-10 00:21:50|461.13|458.33|461.02|458.22|461.13|458.33|461.02|458.22|0
1644452530000|2022-02-10 00:22:10|460.81|458.01|461.02|458.22|461.02|458.22|460.81|458.01|0
1644452550000|2022-02-10 00:22:30|460.81|458.01|461.02|458.22|461.02|458.22|460.81|458.01|0
1644452560000|2022-02-10 00:22:40|460.81|458.01|460.81|458.01|460.81|458.01|460.81|458.01|0
1644452570000|2022-02-10 00:22:50|461.02|458.22|461.02|458.22|461.02|458.22|461.02|458.22|0
1644452580000|2022-02-10 00:23:00|460.92|458.12|460.81|458.01|460.92|458.12|460.81|458.01|0
1644452630000|2022-02-10 00:23:50|461.02|458.22|460.81|458.01|461.02|458.22|460.81|458.01|0
1644452640000|2022-02-10 00:24:00|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1644452650000|2022-02-10 00:24:10|460.49|457.69|460.38|457.58|460.49|457.69|460.38|457.58|0
1644452660000|2022-02-10 00:24:20|460.17|457.37|459.96|457.16|460.17|457.37|459.96|457.16|0
1644452670000|2022-02-10 00:24:30|460.17|457.37|460.38|457.58|460.38|457.58|460.17|457.37|0
1644452680000|2022-02-10 00:24:40|459.96|457.16|459.96|457.16|459.96|457.16|459.96|457.16|0
1644452690000|2022-02-10 00:24:50|459.86|457.06|459.86|457.06|459.86|457.06|459.86|457.06|0
1644452700000|2022-02-10 00:25:00|459.96|457.16|459.96|457.16|459.96|457.16|459.75|456.95|0
1644452710000|2022-02-10 00:25:10|460.17|457.37|460.07|457.27|460.17|457.37|459.96|457.16|0
1644452720000|2022-02-10 00:25:20|459.96|457.16|459.96|457.16|459.96|457.16|459.96|457.16|0
1644452730000|2022-02-10 00:25:30|460.17|457.37|460.17|457.37|460.17|457.37|460.17|457.37|0
1644452740000|2022-02-10 00:25:40|460.07|457.27|460.07|457.27|460.17|457.37|460.07|457.27|0
1644452750000|2022-02-10 00:25:50|459.96|457.16|459.96|457.16|459.96|457.16|459.96|457.16|0
1644452760000|2022-02-10 00:26:00|459.86|457.06|459.75|456.95|459.86|457.06|459.75|456.95|0
1644452770000|2022-02-10 00:26:10|459.96|457.16|459.75|456.95|459.96|457.16|459.75|456.95|0
1644452780000|2022-02-10 00:26:20|459.96|457.16|459.96|457.16|459.96|457.16|459.96|457.16|0
1644452790000|2022-02-10 00:26:30|459.86|457.06|459.75|456.95|459.86|457.06|459.75|456.95|0
1644452800000|2022-02-10 00:26:40|459.96|457.16|459.86|457.06|459.96|457.16|459.86|457.06|0
1644452810000|2022-02-10 00:26:50|459.96|457.16|460.17|457.37|460.17|457.37|459.96|457.16|0
1644452820000|2022-02-10 00:27:00|459.96|457.16|459.96|457.16|459.96|457.16|459.96|457.16|0
1644452840000|2022-02-10 00:27:20|460.17|457.37|460.17|457.37|460.17|457.37|460.17|457.37|0
1644452850000|2022-02-10 00:27:30|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1644452860000|2022-02-10 00:27:40|460.17|457.37|460.17|457.37|460.17|457.37|460.17|457.37|0
1644452880000|2022-02-10 00:28:00|460.07|457.27|459.96|457.16|460.07|457.27|459.96|457.16|0
1644452890000|2022-02-10 00:28:10|459.86|457.06|459.96|457.16|459.96|457.16|459.86|457.06|0
1644452900000|2022-02-10 00:28:20|460.07|457.27|459.96|457.16|460.07|457.27|459.96|457.16|0
1644452910000|2022-02-10 00:28:30|460.07|457.27|460.17|457.37|460.17|457.37|460.07|457.27|0
1644452920000|2022-02-10 00:28:40|459.96|457.16|460.17|457.37|460.17|457.37|459.96|457.16|0
1644452960000|2022-02-10 00:29:20|460.07|457.27|459.96|457.16|460.07|457.27|459.96|457.16|0
1644452980000|2022-02-10 00:29:40|459.74|456.94|459.74|456.94|459.74|456.94|459.74|456.94|0
1644453020000|2022-02-10 00:30:20|459.64|456.84|459.64|456.84|459.64|456.84|459.64|456.84|0
1644453030000|2022-02-10 00:30:30|459.74|456.94|459.53|456.73|459.74|456.94|459.53|456.73|0
1644453040000|2022-02-10 00:30:40|459.32|456.52|459.32|456.52|459.32|456.52|459.32|456.52|0
1644453060000|2022-02-10 00:31:00|459.11|456.31|459.11|456.31|459.11|456.31|459.11|456.31|0
1644453090000|2022-02-10 00:31:30|458.9|456.1|459.11|456.31|459.11|456.31|458.9|456.1|0
1644453100000|2022-02-10 00:31:40|459.22|456.42|459.32|456.52|459.32|456.52|459.22|456.42|0
1644453110000|2022-02-10 00:31:50|459.22|456.42|459.11|456.31|459.22|456.42|459.11|456.31|0
1644453120000|2022-02-10 00:32:00|459.32|456.52|459.32|456.52|459.32|456.52|459.32|456.52|0
1644453130000|2022-02-10 00:32:10|459.53|456.73|459.74|456.94|459.74|456.94|459.53|456.73|0
1644453140000|2022-02-10 00:32:20|459.96|457.16|459.96|457.16|459.96|457.16|459.96|457.16|0
1644453150000|2022-02-10 00:32:30|460.17|457.37|459.74|456.94|460.17|457.37|459.74|456.94|0
1644453170000|2022-02-10 00:32:50|459.96|457.16|459.96|457.16|459.96|457.16|459.96|457.16|0
1644453190000|2022-02-10 00:33:10|460.17|457.37|459.96|457.16|460.17|457.37|459.96|457.16|0
1644453200000|2022-02-10 00:33:20|460.17|457.37|460.17|457.37|460.17|457.37|460.17|457.37|0
1644453210000|2022-02-10 00:33:30|459.96|457.16|459.96|457.16|459.96|457.16|459.96|457.16|0
1644453220000|2022-02-10 00:33:40|460.07|457.27|460.17|457.37|460.17|457.37|459.96|457.16|0
1644453230000|2022-02-10 00:33:50|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1644453240000|2022-02-10 00:34:00|460.28|457.48|460.17|457.37|460.28|457.48|460.17|457.37|0
1644453250000|2022-02-10 00:34:10|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1644453260000|2022-02-10 00:34:20|460.59|457.79|460.59|457.79|460.59|457.79|460.59|457.79|0
1644453270000|2022-02-10 00:34:30|460.49|457.69|460.38|457.58|460.49|457.69|460.38|457.58|0
1644453280000|2022-02-10 00:34:40|460.17|457.37|460.38|457.58|460.38|457.58|460.17|457.37|0
1644453300000|2022-02-10 00:35:00|460.59|457.79|460.59|457.79|460.59|457.79|460.59|457.79|0
1644453310000|2022-02-10 00:35:10|460.49|457.69|460.81|458.01|460.81|458.01|460.49|457.69|0
1644453330000|2022-02-10 00:35:30|460.59|457.79|460.38|457.58|460.59|457.79|460.38|457.58|0
1644453340000|2022-02-10 00:35:40|460.59|457.79|460.59|457.79|460.59|457.79|460.59|457.79|0
1644453350000|2022-02-10 00:35:50|460.49|457.69|460.38|457.58|460.49|457.69|460.38|457.58|0
1644453360000|2022-02-10 00:36:00|460.59|457.79|460.59|457.79|460.59|457.79|460.59|457.79|0
1644453370000|2022-02-10 00:36:10|460.49|457.69|460.38|457.58|460.49|457.69|460.38|457.58|0
1644453380000|2022-02-10 00:36:20|460.17|457.37|459.96|457.16|460.17|457.37|459.96|457.16|0
1644453390000|2022-02-10 00:36:30|459.53|456.73|459.53|456.73|459.53|456.73|459.53|456.73|0
1644453400000|2022-02-10 00:36:40|459.74|456.94|460.17|457.37|460.17|457.37|459.74|456.94|0
1644453410000|2022-02-10 00:36:50|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1644453430000|2022-02-10 00:37:10|460.17|457.37|460.17|457.37|460.17|457.37|460.17|457.37|0
1644453440000|2022-02-10 00:37:20|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1644453450000|2022-02-10 00:37:30|460.17|457.37|459.96|457.16|460.17|457.37|459.96|457.16|0
1644453460000|2022-02-10 00:37:40|460.17|457.37|460.17|457.37|460.17|457.37|460.17|457.37|0
1644453470000|2022-02-10 00:37:50|460.07|457.27|459.96|457.16|460.07|457.27|459.96|457.16|0
1644453480000|2022-02-10 00:38:00|460.07|457.27|460.07|457.27|460.17|457.37|460.07|457.27|0
1644453490000|2022-02-10 00:38:10|460.17|457.37|460.07|457.27|460.17|457.37|459.95|457.15|0
1644453500000|2022-02-10 00:38:20|459.95|457.15|459.95|457.15|459.95|457.15|459.95|457.15|0
1644453510000|2022-02-10 00:38:30|459.74|456.94|459.32|456.52|459.74|456.94|459.32|456.52|0
1644453520000|2022-02-10 00:38:40|459.53|456.73|459.53|456.73|459.64|456.84|459.53|456.73|0
1644453530000|2022-02-10 00:38:50|459.64|456.84|459.74|456.94|459.74|456.94|459.64|456.84|0
1644453540000|2022-02-10 00:39:00|459.95|457.15|459.95|457.15|459.95|457.15|459.95|457.15|0
1644453570000|2022-02-10 00:39:30|459.74|456.94|460.17|457.37|460.17|457.37|459.74|456.94|0
1644453580000|2022-02-10 00:39:40|460.49|457.69|460.38|457.58|460.49|457.69|460.38|457.58|0
1644453590000|2022-02-10 00:39:50|460.28|457.48|460.59|457.79|460.59|457.79|460.28|457.48|0
1644453610000|2022-02-10 00:40:10|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1644453620000|2022-02-10 00:40:20|460.59|457.79|460.8|458|460.8|458|460.59|457.79|0
1644453630000|2022-02-10 00:40:30|460.59|457.79|460.59|457.79|460.59|457.79|460.59|457.79|0
1644453660000|2022-02-10 00:41:00|460.8|458|460.8|458|460.8|458|460.7|457.9|0
1644453670000|2022-02-10 00:41:10|460.7|457.9|460.59|457.79|460.7|457.9|460.59|457.79|0
1644453690000|2022-02-10 00:41:30|460.38|457.58|460.59|457.79|460.59|457.79|460.38|457.58|0
1644453710000|2022-02-10 00:41:50|460.49|457.69|460.38|457.58|460.59|457.79|460.38|457.58|0
1644453720000|2022-02-10 00:42:00|460.59|457.79|460.38|457.58|460.59|457.79|460.38|457.58|0
1644453730000|2022-02-10 00:42:10|460.49|457.69|460.38|457.58|460.49|457.69|460.38|457.58|0
1644453760000|2022-02-10 00:42:40|460.17|457.37|460.17|457.37|460.17|457.37|460.17|457.37|0
1644453780000|2022-02-10 00:43:00|459.95|457.15|459.95|457.15|460.06|457.26|459.95|457.15|0
1644453800000|2022-02-10 00:43:20|459.85|457.05|459.85|457.05|459.85|457.05|459.85|457.05|0
1644453810000|2022-02-10 00:43:30|459.95|457.15|460.17|457.37|460.17|457.37|459.95|457.15|0
1644453820000|2022-02-10 00:43:40|460.38|457.58|460.38|457.58|460.38|457.58|460.28|457.48|0
1644453830000|2022-02-10 00:43:50|460.59|457.79|460.59|457.79|460.59|457.79|460.59|457.79|0
1644453840000|2022-02-10 00:44:00|460.8|458|461.02|458.22|461.02|458.22|460.8|458|0
1644453860000|2022-02-10 00:44:20|460.91|458.11|460.91|458.11|460.91|458.11|460.91|458.11|0
1644453870000|2022-02-10 00:44:30|461.02|458.22|461.02|458.22|461.02|458.22|461.02|458.22|0
1644453880000|2022-02-10 00:44:40|460.8|458|460.59|457.79|460.8|458|460.59|457.79|0
1644453890000|2022-02-10 00:44:50|460.8|458|460.8|458|460.8|458|460.8|458|0
1644453900000|2022-02-10 00:45:00|461.02|458.22|461.02|458.22|461.02|458.22|461.02|458.22|0
1644453920000|2022-02-10 00:45:20|461.23|458.43|461.23|458.43|461.23|458.43|461.23|458.43|0
1644453930000|2022-02-10 00:45:30|461.13|458.33|461.23|458.43|461.23|458.43|461.02|458.22|0
1644453940000|2022-02-10 00:45:40|460.8|458|460.8|458|460.8|458|460.8|458|0
1644453990000|2022-02-10 00:46:30|460.59|457.79|460.59|457.79|460.59|457.79|460.59|457.79|0
1644454000000|2022-02-10 00:46:40|460.8|458|460.7|457.9|460.8|458|460.7|457.9|0
1644454010000|2022-02-10 00:46:50|460.8|458|460.8|458|460.8|458|460.8|458|0
1644454020000|2022-02-10 00:47:00|460.59|457.79|460.59|457.79|460.59|457.79|460.59|457.79|0
1644454030000|2022-02-10 00:47:10|460.8|458|460.8|458|460.8|458|460.8|458|0
1644454040000|2022-02-10 00:47:20|461.02|458.22|461.02|458.22|461.02|458.22|461.02|458.22|0
1644454050000|2022-02-10 00:47:30|461.23|458.43|461.23|458.43|461.23|458.43|461.23|458.43|0
1644454060000|2022-02-10 00:47:40|461.44|458.64|461.44|458.64|461.65|458.85|461.44|458.64|0
1644454070000|2022-02-10 00:47:50|461.23|458.43|461.23|458.43|461.23|458.43|461.23|458.43|0
1644454090000|2022-02-10 00:48:10|461.44|458.64|461.44|458.64|461.44|458.64|461.44|458.64|0
1644454100000|2022-02-10 00:48:20|461.55|458.75|461.65|458.85|461.65|458.85|461.44|458.64|0
1644454110000|2022-02-10 00:48:30|461.55|458.75|461.55|458.75|461.55|458.75|461.44|458.64|0
1644454120000|2022-02-10 00:48:40|461.44|458.64|461.87|459.07|461.87|459.07|461.44|458.64|0
1644454130000|2022-02-10 00:48:50|462.08|459.28|462.08|459.28|462.08|459.28|462.08|459.28|0
1644454140000|2022-02-10 00:49:00|462.29|459.49|462.5|459.7|462.5|459.7|462.29|459.49|0
1644454150000|2022-02-10 00:49:10|462.72|459.92|462.4|459.6|462.72|459.92|462.29|459.49|0
1644454160000|2022-02-10 00:49:20|462.5|459.7|462.29|459.49|462.5|459.7|462.29|459.49|0
1644454170000|2022-02-10 00:49:30|462.19|459.39|462.5|459.7|462.5|459.7|462.19|459.39|0
1644454180000|2022-02-10 00:49:40|462.4|459.6|462.4|459.6|462.4|459.6|462.4|459.6|0
1644454190000|2022-02-10 00:49:50|462.29|459.49|462.08|459.28|462.29|459.49|462.08|459.28|0
1644454200000|2022-02-10 00:50:00|462.29|459.49|462.29|459.49|462.29|459.49|462.29|459.49|0
1644454210000|2022-02-10 00:50:10|462.08|459.28|462.08|459.28|462.29|459.49|462.08|459.28|0
1644454220000|2022-02-10 00:50:20|462.19|459.39|462.19|459.39|462.19|459.39|462.08|459.28|0
1644454230000|2022-02-10 00:50:30|462.5|459.7|462.72|459.92|462.72|459.92|462.5|459.7|0
1644454240000|2022-02-10 00:50:40|462.5|459.7|462.5|459.7|462.5|459.7|462.5|459.7|0
1644454250000|2022-02-10 00:50:50|462.29|459.49|462.29|459.49|462.4|459.6|462.29|459.49|0
1644454260000|2022-02-10 00:51:00|462.4|459.6|462.5|459.7|462.5|459.7|462.4|459.6|0
1644454270000|2022-02-10 00:51:10|462.4|459.6|462.5|459.7|462.5|459.7|462.4|459.6|0
1644454280000|2022-02-10 00:51:20|462.4|459.6|462.4|459.6|462.4|459.6|462.4|459.6|0
1644454290000|2022-02-10 00:51:30|462.29|459.49|462.29|459.49|462.29|459.49|462.29|459.49|0
1644454310000|2022-02-10 00:51:50|462.08|459.28|462.08|459.28|462.08|459.28|462.08|459.28|0
1644454330000|2022-02-10 00:52:10|462.5|459.7|462.5|459.7|462.72|459.92|462.5|459.7|0
1644454350000|2022-02-10 00:52:30|462.72|459.92|463.14|460.34|463.14|460.34|462.72|459.92|0
1644454370000|2022-02-10 00:52:50|463.35|460.55|463.14|460.34|463.35|460.55|463.14|460.34|0
1644454380000|2022-02-10 00:53:00|463.35|460.55|463.14|460.34|463.35|460.55|463.14|460.34|0
1644454390000|2022-02-10 00:53:10|463.25|460.45|463.47|460.67|463.47|460.67|463.14|460.34|0
1644454400000|2022-02-10 00:53:20|463.57|460.77|463.57|460.77|463.57|460.77|463.35|460.55|0
1644454410000|2022-02-10 00:53:30|463.47|460.67|463.47|460.67|463.47|460.67|463.47|460.67|0
1644454420000|2022-02-10 00:53:40|463.35|460.55|463.35|460.55|463.35|460.55|463.35|460.55|0
1644454430000|2022-02-10 00:53:50|463.57|460.77|463.35|460.55|463.57|460.77|463.35|460.55|0
1644454440000|2022-02-10 00:54:00|463.47|460.67|463.35|460.55|463.47|460.67|463.35|460.55|0
1644454450000|2022-02-10 00:54:10|463.14|460.34|463.14|460.34|463.35|460.55|463.14|460.34|0
1644454460000|2022-02-10 00:54:20|463.25|460.45|463.04|460.24|463.25|460.45|463.04|460.24|0
1644454470000|2022-02-10 00:54:30|462.93|460.13|463.57|460.77|463.57|460.77|462.93|460.13|0
1644454480000|2022-02-10 00:54:40|463.46|460.66|463.57|460.77|463.57|460.77|463.46|460.66|0
1644454500000|2022-02-10 00:55:00|463.68|460.88|463.14|460.34|463.78|460.98|463.14|460.34|0
1644454510000|2022-02-10 00:55:10|463.35|460.55|463.35|460.55|463.35|460.55|463.35|460.55|0
1644454520000|2022-02-10 00:55:20|463.14|460.34|463.25|460.45|463.25|460.45|463.14|460.34|0
1644454530000|2022-02-10 00:55:30|463.14|460.34|463.14|460.34|463.14|460.34|463.14|460.34|0
1644454550000|2022-02-10 00:55:50|462.93|460.13|462.72|459.92|462.93|460.13|462.72|459.92|0
1644454560000|2022-02-10 00:56:00|462.71|459.91|462.71|459.91|462.71|459.91|462.71|459.91|0
1644454570000|2022-02-10 00:56:10|462.83|460.03|462.93|460.13|462.93|460.13|462.83|460.03|0
1644454580000|2022-02-10 00:56:20|463.04|460.24|462.93|460.13|463.04|460.24|462.93|460.13|0
1644454590000|2022-02-10 00:56:30|462.83|460.03|462.71|459.91|462.83|460.03|462.71|459.91|0
1644454600000|2022-02-10 00:56:40|462.93|460.13|462.5|459.7|462.93|460.13|462.5|459.7|0
1644454610000|2022-02-10 00:56:50|462.61|459.81|462.71|459.91|462.71|459.91|462.5|459.7|0
1644454640000|2022-02-10 00:57:20|462.93|460.13|462.93|460.13|462.93|460.13|462.93|460.13|0
1644454650000|2022-02-10 00:57:30|463.14|460.34|463.14|460.34|463.14|460.34|463.14|460.34|0
1644454660000|2022-02-10 00:57:40|462.93|460.13|463.14|460.34|463.14|460.34|462.93|460.13|0
1644454670000|2022-02-10 00:57:50|463.35|460.55|463.35|460.55|463.35|460.55|463.35|460.55|0
1644454690000|2022-02-10 00:58:10|463.57|460.77|463.57|460.77|463.57|460.77|463.57|460.77|0
1644454710000|2022-02-10 00:58:30|463.78|460.98|463.99|461.19|463.99|461.19|463.78|460.98|0
1644454720000|2022-02-10 00:58:40|463.89|461.09|463.57|460.77|463.89|461.09|463.57|460.77|0
1644454740000|2022-02-10 00:59:00|463.68|460.88|463.68|460.88|463.68|460.88|463.68|460.88|0
1644454750000|2022-02-10 00:59:10|463.57|460.77|463.57|460.77|463.78|460.98|463.57|460.77|0
1644454760000|2022-02-10 00:59:20|463.78|460.98|463.78|460.98|463.78|460.98|463.57|460.77|0
1644454770000|2022-02-10 00:59:30|463.68|460.88|463.57|460.77|463.78|460.98|463.57|460.77|0
1644454780000|2022-02-10 00:59:40|463.68|460.88|463.78|460.98|463.78|460.98|463.68|460.88|0
1644454790000|2022-02-10 00:59:50|463.99|461.19|463.99|461.19|463.99|461.19|463.99|461.19|0
1644454800000|2022-02-10 01:00:00|463.57|460.77|463.89|461.09|463.89|461.09|463.57|460.77|0
1644454810000|2022-02-10 01:00:10|463.99|461.19|464.1|461.3|464.21|461.41|463.99|461.19|0
1644454820000|2022-02-10 01:00:20|463.99|461.19|464.42|461.62|464.42|461.62|463.99|461.19|0
1644454830000|2022-02-10 01:00:30|464.53|461.73|464.84|462.04|464.84|462.04|464.53|461.73|0
1644454840000|2022-02-10 01:00:40|465.06|462.26|464.74|461.94|465.06|462.26|464.74|461.94|0
1644454850000|2022-02-10 01:00:50|464.84|462.04|464.42|461.62|464.84|462.04|464.42|461.62|0
1644454860000|2022-02-10 01:01:00|464.63|461.83|464.84|462.04|464.84|462.04|464.63|461.83|0
1644454870000|2022-02-10 01:01:10|465.06|462.26|464.84|462.04|465.06|462.26|464.84|462.04|0
1644454880000|2022-02-10 01:01:20|464.74|461.94|464.63|461.83|464.74|461.94|464.63|461.83|0
1644454890000|2022-02-10 01:01:30|464.53|461.73|464.32|461.52|464.53|461.73|464.32|461.52|0
1644454900000|2022-02-10 01:01:40|464.2|461.4|464.2|461.4|464.2|461.4|464.2|461.4|0
1644454920000|2022-02-10 01:02:00|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1644454930000|2022-02-10 01:02:10|464.74|461.94|464.96|462.16|465.06|462.26|464.74|461.94|0
1644454940000|2022-02-10 01:02:20|465.06|462.26|465.27|462.47|465.27|462.47|464.96|462.16|0
1644454960000|2022-02-10 01:02:40|465.17|462.37|464.96|462.16|465.17|462.37|464.96|462.16|0
1644454970000|2022-02-10 01:02:50|464.84|462.04|465.06|462.26|465.06|462.26|464.84|462.04|0
1644454980000|2022-02-10 01:03:00|464.96|462.16|464.84|462.04|464.96|462.16|464.84|462.04|0
1644454990000|2022-02-10 01:03:10|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1644455000000|2022-02-10 01:03:20|464.95|462.15|464.84|462.04|464.95|462.15|464.84|462.04|0
1644455010000|2022-02-10 01:03:30|464.63|461.83|464.63|461.83|464.63|461.83|464.63|461.83|0
1644455020000|2022-02-10 01:03:40|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1644455030000|2022-02-10 01:03:50|464.2|461.4|464.42|461.62|464.42|461.62|464.2|461.4|0
1644455040000|2022-02-10 01:04:00|464.2|461.4|464.2|461.4|464.2|461.4|464.2|461.4|0
1644455060000|2022-02-10 01:04:20|464.42|461.62|464.42|461.62|464.53|461.73|464.42|461.62|0
1644455070000|2022-02-10 01:04:30|464.63|461.83|464.63|461.83|464.63|461.83|464.42|461.62|0
1644455080000|2022-02-10 01:04:40|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1644455100000|2022-02-10 01:05:00|464.53|461.73|464.42|461.62|464.63|461.83|464.42|461.62|0
1644455110000|2022-02-10 01:05:10|464.63|461.83|464.63|461.83|464.84|462.04|464.63|461.83|0
1644455120000|2022-02-10 01:05:20|464.74|461.94|464.63|461.83|464.74|461.94|464.63|461.83|0
1644455130000|2022-02-10 01:05:30|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1644455140000|2022-02-10 01:05:40|464.63|461.83|464.63|461.83|464.63|461.83|464.63|461.83|0
1644455150000|2022-02-10 01:05:50|464.42|461.62|464.63|461.83|464.63|461.83|464.42|461.62|0
1644455160000|2022-02-10 01:06:00|464.74|461.94|464.63|461.83|464.84|462.04|464.63|461.83|0
1644455180000|2022-02-10 01:06:20|464.42|461.62|464.53|461.73|464.53|461.73|464.42|461.62|0
1644455190000|2022-02-10 01:06:30|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1644455210000|2022-02-10 01:06:50|464.2|461.4|464.42|461.62|464.42|461.62|464.2|461.4|0
1644455220000|2022-02-10 01:07:00|464.63|461.83|464.63|461.83|464.63|461.83|464.63|461.83|0
1644455230000|2022-02-10 01:07:10|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1644455240000|2022-02-10 01:07:20|464.53|461.73|464.2|461.4|464.53|461.73|464.2|461.4|0
1644455250000|2022-02-10 01:07:30|464.31|461.51|464.31|461.51|464.31|461.51|464.2|461.4|0
1644455260000|2022-02-10 01:07:40|464.42|461.62|464.2|461.4|464.42|461.62|464.2|461.4|0
1644455270000|2022-02-10 01:07:50|463.99|461.19|463.99|461.19|463.99|461.19|463.99|461.19|0
1644455280000|2022-02-10 01:08:00|463.78|460.98|463.89|461.09|463.99|461.19|463.78|460.98|0
1644455290000|2022-02-10 01:08:10|463.78|460.98|463.89|461.09|463.99|461.19|463.78|460.98|0
1644455300000|2022-02-10 01:08:20|463.99|461.19|463.99|461.19|463.99|461.19|463.99|461.19|0
1644455310000|2022-02-10 01:08:30|464.2|461.4|464.42|461.62|464.42|461.62|464.2|461.4|0
1644455320000|2022-02-10 01:08:40|464.53|461.73|464.2|461.4|464.53|461.73|464.2|461.4|0
1644455330000|2022-02-10 01:08:50|464.1|461.3|463.99|461.19|464.1|461.3|463.99|461.19|0
1644455350000|2022-02-10 01:09:10|464.2|461.4|464.2|461.4|464.2|461.4|464.2|461.4|0
1644455360000|2022-02-10 01:09:20|464.31|461.51|464.31|461.51|464.42|461.62|464.31|461.51|0
1644455370000|2022-02-10 01:09:30|464.42|461.62|464.2|461.4|464.42|461.62|464.2|461.4|0
1644455400000|2022-02-10 01:10:00|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1644455410000|2022-02-10 01:10:10|464.63|461.83|464.84|462.04|464.84|462.04|464.63|461.83|0
1644455420000|2022-02-10 01:10:20|464.53|461.73|464.42|461.62|464.53|461.73|464.42|461.62|0
1644455430000|2022-02-10 01:10:30|464.53|461.73|464.42|461.62|464.53|461.73|464.42|461.62|0
1644455440000|2022-02-10 01:10:40|464.31|461.51|464.42|461.62|464.42|461.62|464.31|461.51|0
1644455450000|2022-02-10 01:10:50|464.2|461.4|463.99|461.19|464.2|461.4|463.99|461.19|0
1644455460000|2022-02-10 01:11:00|464.2|461.4|464.2|461.4|464.2|461.4|464.2|461.4|0
1644455470000|2022-02-10 01:11:10|464.31|461.51|464.63|461.83|464.63|461.83|464.31|461.51|0
1644455490000|2022-02-10 01:11:30|464.84|462.04|464.84|462.04|464.84|462.04|464.84|462.04|0
1644455510000|2022-02-10 01:11:50|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1644455520000|2022-02-10 01:12:00|465.27|462.47|464.84|462.04|465.27|462.47|464.84|462.04|0
1644455530000|2022-02-10 01:12:10|464.95|462.15|464.95|462.15|464.95|462.15|464.95|462.15|0
1644455540000|2022-02-10 01:12:20|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1644455560000|2022-02-10 01:12:40|464.84|462.04|464.84|462.04|464.84|462.04|464.84|462.04|0
1644455590000|2022-02-10 01:13:10|465.06|462.26|465.05|462.25|465.06|462.26|465.05|462.25|0
1644455600000|2022-02-10 01:13:20|465.27|462.47|465.48|462.68|465.48|462.68|465.27|462.47|0
1644455610000|2022-02-10 01:13:30|465.05|462.25|465.27|462.47|465.27|462.47|465.05|462.25|0
1644455620000|2022-02-10 01:13:40|465.05|462.25|464.95|462.15|465.05|462.25|464.95|462.15|0
1644455630000|2022-02-10 01:13:50|465.05|462.25|465.27|462.47|465.27|462.47|465.05|462.25|0
1644455640000|2022-02-10 01:14:00|465.48|462.68|465.48|462.68|465.48|462.68|465.48|462.68|0
1644455650000|2022-02-10 01:14:10|465.69|462.89|465.69|462.89|465.69|462.89|465.48|462.68|0
1644455660000|2022-02-10 01:14:20|465.48|462.68|465.48|462.68|465.48|462.68|465.48|462.68|0
1644455670000|2022-02-10 01:14:30|465.59|462.79|465.27|462.47|465.69|462.89|465.27|462.47|0
1644455680000|2022-02-10 01:14:40|464.84|462.04|464.84|462.04|464.84|462.04|464.84|462.04|0
1644455690000|2022-02-10 01:14:50|464.63|461.83|464.63|461.83|464.63|461.83|464.63|461.83|0
1644455700000|2022-02-10 01:15:00|464.41|461.61|464.63|461.83|464.63|461.83|464.41|461.61|0
1644455710000|2022-02-10 01:15:10|464.53|461.73|464.41|461.61|464.63|461.83|464.41|461.61|0
1644455720000|2022-02-10 01:15:20|464.63|461.83|464.63|461.83|464.63|461.83|464.63|461.83|0
1644455730000|2022-02-10 01:15:30|464.74|461.94|465.27|462.47|465.27|462.47|464.74|461.94|0
1644455750000|2022-02-10 01:15:50|465.48|462.68|466.33|463.53|466.33|463.53|465.48|462.68|0
1644455760000|2022-02-10 01:16:00|466.23|463.43|466.55|463.75|466.55|463.75|466.23|463.43|0
1644455770000|2022-02-10 01:16:10|466.33|463.53|466.12|463.32|466.33|463.53|466.02|463.22|0
1644455780000|2022-02-10 01:16:20|466.02|463.22|466.12|463.32|466.12|463.32|466.02|463.22|0
1644455790000|2022-02-10 01:16:30|466.33|463.53|466.55|463.75|466.55|463.75|466.33|463.53|0
1644455800000|2022-02-10 01:16:40|466.33|463.53|466.12|463.32|466.33|463.53|466.12|463.32|0
1644455810000|2022-02-10 01:16:50|466.23|463.43|465.91|463.11|466.23|463.43|465.91|463.11|0
1644455820000|2022-02-10 01:17:00|465.69|462.89|465.91|463.11|465.91|463.11|465.69|462.89|0
1644455840000|2022-02-10 01:17:20|465.81|463.01|465.91|463.11|465.91|463.11|465.81|463.01|0
1644455850000|2022-02-10 01:17:30|465.69|462.89|465.69|462.89|465.91|463.11|465.69|462.89|0
1644455860000|2022-02-10 01:17:40|465.59|462.79|465.69|462.89|465.69|462.89|465.59|462.79|0
1644455870000|2022-02-10 01:17:50|465.8|463|465.69|462.89|465.8|463|465.69|462.89|0
1644455880000|2022-02-10 01:18:00|465.91|463.11|465.91|463.11|465.91|463.11|465.69|462.89|0
1644455890000|2022-02-10 01:18:10|465.69|462.89|465.69|462.89|465.69|462.89|465.69|462.89|0
1644455900000|2022-02-10 01:18:20|465.48|462.68|465.69|462.89|465.69|462.89|465.48|462.68|0
1644455910000|2022-02-10 01:18:30|465.59|462.79|465.38|462.58|465.69|462.89|465.38|462.58|0
1644455920000|2022-02-10 01:18:40|465.69|462.89|465.48|462.68|465.69|462.89|465.48|462.68|0
1644455930000|2022-02-10 01:18:50|465.69|462.89|465.59|462.79|465.69|462.89|465.59|462.79|0
1644455940000|2022-02-10 01:19:00|465.69|462.89|465.91|463.11|465.91|463.11|465.48|462.68|0
1644455950000|2022-02-10 01:19:10|465.69|462.89|465.91|463.11|465.91|463.11|465.69|462.89|0
1644455960000|2022-02-10 01:19:20|466.12|463.32|466.12|463.32|466.12|463.32|466.12|463.32|0
1644455970000|2022-02-10 01:19:30|466.33|463.53|466.33|463.53|466.33|463.53|466.33|463.53|0
1644455980000|2022-02-10 01:19:40|466.55|463.75|466.45|463.65|466.55|463.75|466.45|463.65|0
1644455990000|2022-02-10 01:19:50|466.55|463.75|466.55|463.75|466.55|463.75|466.33|463.53|0
1644456000000|2022-02-10 01:20:00|466.44|463.64|466.12|463.32|466.44|463.64|466.12|463.32|0
1644456010000|2022-02-10 01:20:10|466.33|463.53|466.12|463.32|466.33|463.53|466.12|463.32|0
1644456020000|2022-02-10 01:20:20|466.33|463.53|466.33|463.53|466.33|463.53|466.12|463.32|0
1644456040000|2022-02-10 01:20:40|466.12|463.32|466.12|463.32|466.23|463.43|466.12|463.32|0
1644456050000|2022-02-10 01:20:50|466.33|463.53|466.02|463.22|466.33|463.53|466.02|463.22|0
1644456060000|2022-02-10 01:21:00|465.69|462.89|465.69|462.89|465.8|463|465.69|462.89|0
1644456070000|2022-02-10 01:21:10|465.91|463.11|465.91|463.11|465.91|463.11|465.91|463.11|0
1644456080000|2022-02-10 01:21:20|465.8|463|465.91|463.11|465.91|463.11|465.8|463|0
1644456090000|2022-02-10 01:21:30|465.69|462.89|465.91|463.11|465.91|463.11|465.69|462.89|0
1644456100000|2022-02-10 01:21:40|465.8|463|465.91|463.11|465.91|463.11|465.8|463|0
1644456110000|2022-02-10 01:21:50|465.69|462.89|465.59|462.79|465.91|463.11|465.59|462.79|0
1644456120000|2022-02-10 01:22:00|465.48|462.68|465.48|462.68|465.48|462.68|465.48|462.68|0
1644456130000|2022-02-10 01:22:10|465.59|462.79|465.59|462.79|465.59|462.79|465.59|462.79|0
1644456140000|2022-02-10 01:22:20|465.69|462.89|465.69|462.89|465.69|462.89|465.69|462.89|0
1644456150000|2022-02-10 01:22:30|465.48|462.68|465.48|462.68|465.59|462.79|465.48|462.68|0
1644456160000|2022-02-10 01:22:40|465.27|462.47|465.27|462.47|465.27|462.47|465.27|462.47|0
1644456170000|2022-02-10 01:22:50|465.48|462.68|465.48|462.68|465.59|462.79|465.48|462.68|0
1644456180000|2022-02-10 01:23:00|465.69|462.89|465.91|463.11|465.91|463.11|465.69|462.89|0
1644456190000|2022-02-10 01:23:10|466.12|463.32|466.12|463.32|466.12|463.32|466.12|463.32|0
1644456200000|2022-02-10 01:23:20|465.91|463.11|465.91|463.11|466.12|463.32|465.91|463.11|0
1644456220000|2022-02-10 01:23:40|465.69|462.89|465.69|462.89|465.69|462.89|465.69|462.89|0
1644456230000|2022-02-10 01:23:50|465.48|462.68|465.48|462.68|465.59|462.79|465.48|462.68|0
1644456240000|2022-02-10 01:24:00|465.27|462.47|465.27|462.47|465.27|462.47|465.27|462.47|0
1644456250000|2022-02-10 01:24:10|465.05|462.25|464.84|462.04|465.05|462.25|464.84|462.04|0
1644456260000|2022-02-10 01:24:20|465.05|462.25|465.05|462.25|465.05|462.25|464.95|462.15|0
1644456270000|2022-02-10 01:24:30|465.27|462.47|465.27|462.47|465.27|462.47|465.05|462.25|0
1644456280000|2022-02-10 01:24:40|465.38|462.58|465.48|462.68|465.48|462.68|465.38|462.58|0
1644456290000|2022-02-10 01:24:50|465.38|462.58|465.38|462.58|465.38|462.58|465.38|462.58|0
1644456300000|2022-02-10 01:25:00|465.48|462.68|465.48|462.68|465.48|462.68|465.48|462.68|0
1644456310000|2022-02-10 01:25:10|465.38|462.58|465.48|462.68|465.48|462.68|465.38|462.58|0
1644456320000|2022-02-10 01:25:20|465.38|462.58|465.38|462.58|465.38|462.58|465.38|462.58|0
1644456330000|2022-02-10 01:25:30|465.27|462.47|465.05|462.25|465.27|462.47|465.05|462.25|0
1644456340000|2022-02-10 01:25:40|465.27|462.47|465.38|462.58|465.38|462.58|465.27|462.47|0
1644456350000|2022-02-10 01:25:50|465.27|462.47|465.59|462.79|465.59|462.79|465.27|462.47|0
1644456360000|2022-02-10 01:26:00|465.69|462.89|465.69|462.89|465.69|462.89|465.59|462.79|0
1644456370000|2022-02-10 01:26:10|465.91|463.11|465.91|463.11|466.02|463.22|465.91|463.11|0
1644456380000|2022-02-10 01:26:20|465.8|463|465.69|462.89|465.91|463.11|465.69|462.89|0
1644456390000|2022-02-10 01:26:30|465.91|463.11|466.02|463.22|466.12|463.32|465.91|463.11|0
1644456400000|2022-02-10 01:26:40|466.12|463.32|466.12|463.32|466.23|463.43|466.12|463.32|0
1644456410000|2022-02-10 01:26:50|466.33|463.53|466.33|463.53|466.33|463.53|466.33|463.53|0
1644456420000|2022-02-10 01:27:00|466.23|463.43|466.04|463.24|466.23|463.43|465.93|463.13|0
1644456430000|2022-02-10 01:27:10|466.15|463.35|466.15|463.35|466.15|463.35|466.15|463.35|0
1644456440000|2022-02-10 01:27:20|466.04|463.24|465.93|463.13|466.15|463.35|465.93|463.13|0
1644456460000|2022-02-10 01:27:40|465.83|463.03|465.83|463.03|465.83|463.03|465.83|463.03|0
1644456470000|2022-02-10 01:27:50|465.72|462.92|466.15|463.35|466.15|463.35|465.72|462.92|0
1644456480000|2022-02-10 01:28:00|466.04|463.24|465.93|463.13|466.04|463.24|465.93|463.13|0
1644456500000|2022-02-10 01:28:20|466.04|463.24|466.36|463.56|466.36|463.56|466.04|463.24|0
1644456510000|2022-02-10 01:28:30|466.15|463.35|466.15|463.35|466.15|463.35|466.15|463.35|0
1644456520000|2022-02-10 01:28:40|466.26|463.46|466.15|463.35|466.26|463.46|466.15|463.35|0
1644456530000|2022-02-10 01:28:50|466.57|463.77|466.47|463.67|466.57|463.77|466.47|463.67|0
1644456540000|2022-02-10 01:29:00|466.36|463.56|466.36|463.56|466.47|463.67|466.36|463.56|0
1644456550000|2022-02-10 01:29:10|466.57|463.77|466.36|463.56|466.57|463.77|466.36|463.56|0
1644456560000|2022-02-10 01:29:20|466.79|463.99|466.79|463.99|466.79|463.99|466.79|463.99|0
1644456570000|2022-02-10 01:29:30|466.57|463.77|466.47|463.67|466.57|463.77|466.47|463.67|0
1644456580000|2022-02-10 01:29:40|466.36|463.56|466.36|463.56|466.36|463.56|466.15|463.35|0
1644456590000|2022-02-10 01:29:50|466.47|463.67|466.57|463.77|466.57|463.77|466.47|463.67|0
1644456610000|2022-02-10 01:30:10|467.22|464.42|467.43|464.63|467.43|464.63|467.22|464.42|0
1644456620000|2022-02-10 01:30:20|467.86|465.06|467.86|465.06|467.86|465.06|467.64|464.84|0
1644456630000|2022-02-10 01:30:30|467.97|465.17|468.07|465.27|468.07|465.27|467.86|465.06|0
1644456640000|2022-02-10 01:30:40|468.29|465.49|468.29|465.49|468.29|465.49|468.29|465.49|0
1644456650000|2022-02-10 01:30:50|468.07|465.27|468.29|465.49|468.29|465.49|468.07|465.27|0
1644456660000|2022-02-10 01:31:00|468.07|465.27|468.29|465.49|468.29|465.49|468.07|465.27|0
1644456670000|2022-02-10 01:31:10|468.5|465.7|468.5|465.7|468.5|465.7|468.5|465.7|0
1644456680000|2022-02-10 01:31:20|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1644456690000|2022-02-10 01:31:30|468.5|465.7|468.72|465.92|468.72|465.92|468.5|465.7|0
1644456700000|2022-02-10 01:31:40|468.93|466.13|468.93|466.13|468.93|466.13|468.93|466.13|0
1644456710000|2022-02-10 01:31:50|468.72|465.92|469.36|466.56|469.36|466.56|468.72|465.92|0
1644456720000|2022-02-10 01:32:00|469.15|466.35|469.57|466.77|469.57|466.77|469.15|466.35|0
1644456730000|2022-02-10 01:32:10|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1644456740000|2022-02-10 01:32:20|470|467.2|469.79|466.99|470|467.2|469.79|466.99|0
1644456750000|2022-02-10 01:32:30|469.57|466.77|469.79|466.99|470|467.2|469.57|466.77|0
1644456760000|2022-02-10 01:32:40|470|467.2|469.57|466.77|470|467.2|469.57|466.77|0
1644456770000|2022-02-10 01:32:50|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1644456790000|2022-02-10 01:33:10|469.57|466.77|468.72|465.92|469.57|466.77|468.72|465.92|0
1644456800000|2022-02-10 01:33:20|468.93|466.13|468.61|465.81|468.93|466.13|468.61|465.81|0
1644456810000|2022-02-10 01:33:30|468.5|465.7|468.07|465.27|468.5|465.7|468.07|465.27|0
1644456820000|2022-02-10 01:33:40|468.29|465.49|468.5|465.7|468.5|465.7|468.29|465.49|0
1644456830000|2022-02-10 01:33:50|468.29|465.49|468.5|465.7|468.5|465.7|468.29|465.49|0
1644456850000|2022-02-10 01:34:10|468.29|465.49|468.29|465.49|468.29|465.49|468.29|465.49|0
1644456860000|2022-02-10 01:34:20|468.5|465.7|468.5|465.7|468.5|465.7|468.5|465.7|0
1644456870000|2022-02-10 01:34:30|468.29|465.49|468.5|465.7|468.5|465.7|468.29|465.49|0
1644456890000|2022-02-10 01:34:50|468.29|465.49|468.29|465.49|468.29|465.49|468.29|465.49|0
1644456900000|2022-02-10 01:35:00|468.5|465.7|468.29|465.49|468.5|465.7|468.29|465.49|0
1644456910000|2022-02-10 01:35:10|468.5|465.7|468.29|465.49|468.5|465.7|468.29|465.49|0
1644456920000|2022-02-10 01:35:20|468.07|465.27|467.86|465.06|468.07|465.27|467.86|465.06|0
1644456930000|2022-02-10 01:35:30|468.07|465.27|468.07|465.27|468.18|465.38|468.07|465.27|0
1644456940000|2022-02-10 01:35:40|468.29|465.49|468.29|465.49|468.29|465.49|468.29|465.49|0
1644456950000|2022-02-10 01:35:50|468.07|465.27|468.07|465.27|468.29|465.49|468.07|465.27|0
1644456960000|2022-02-10 01:36:00|468.29|465.49|468.07|465.27|468.5|465.7|468.07|465.27|0
1644456970000|2022-02-10 01:36:10|468.29|465.49|468.5|465.7|468.5|465.7|468.29|465.49|0
1644456980000|2022-02-10 01:36:20|468.72|465.92|468.5|465.7|468.72|465.92|468.5|465.7|0
1644456990000|2022-02-10 01:36:30|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1644457000000|2022-02-10 01:36:40|468.83|466.03|468.61|465.81|468.83|466.03|468.61|465.81|0
1644457010000|2022-02-10 01:36:50|468.72|465.92|468.93|466.13|468.93|466.13|468.72|465.92|0
1644457020000|2022-02-10 01:37:00|469.04|466.24|469.04|466.24|469.04|466.24|468.93|466.13|0
1644457030000|2022-02-10 01:37:10|468.93|466.13|468.93|466.13|469.04|466.24|468.93|466.13|0
1644457040000|2022-02-10 01:37:20|468.72|465.92|468.5|465.7|468.72|465.92|468.5|465.7|0
1644457050000|2022-02-10 01:37:30|468.72|465.92|468.72|465.92|468.72|465.92|468.5|465.7|0
1644457060000|2022-02-10 01:37:40|468.5|465.7|468.29|465.49|468.5|465.7|468.29|465.49|0
1644457070000|2022-02-10 01:37:50|468.07|465.27|468.29|465.49|468.29|465.49|468.07|465.27|0
1644457080000|2022-02-10 01:38:00|468.07|465.27|468.18|465.38|468.29|465.49|468.07|465.27|0
1644457090000|2022-02-10 01:38:10|468.07|465.27|467.86|465.06|468.07|465.27|467.86|465.06|0
1644457110000|2022-02-10 01:38:30|468.07|465.27|468.07|465.27|468.29|465.49|468.07|465.27|0
1644457120000|2022-02-10 01:38:40|468.29|465.49|468.07|465.27|468.29|465.49|468.07|465.27|0
1644457130000|2022-02-10 01:38:50|467.86|465.06|467.97|465.17|467.97|465.17|467.86|465.06|0
1644457140000|2022-02-10 01:39:00|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1644457150000|2022-02-10 01:39:10|468.18|465.38|468.29|465.49|468.29|465.49|468.18|465.38|0
1644457160000|2022-02-10 01:39:20|468.18|465.38|468.4|465.6|468.4|465.6|468.18|465.38|0
1644457170000|2022-02-10 01:39:30|468.5|465.7|468.71|465.91|468.71|465.91|468.5|465.7|0
1644457180000|2022-02-10 01:39:40|468.5|465.7|468.4|465.6|468.61|465.81|468.4|465.6|0
1644457190000|2022-02-10 01:39:50|468.29|465.49|468.4|465.6|468.5|465.7|468.29|465.49|0
1644457200000|2022-02-10 01:40:00|468.29|465.49|468.07|465.27|468.29|465.49|467.97|465.17|0
1644457210000|2022-02-10 01:40:10|467.86|465.06|467.86|465.06|467.86|465.06|467.86|465.06|0
1644457220000|2022-02-10 01:40:20|467.97|465.17|467.86|465.06|468.07|465.27|467.86|465.06|0
1644457230000|2022-02-10 01:40:30|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1644457240000|2022-02-10 01:40:40|467.86|465.06|467.86|465.06|467.86|465.06|467.86|465.06|0
1644457250000|2022-02-10 01:40:50|468.07|465.27|467.97|465.17|468.07|465.27|467.86|465.06|0
1644457260000|2022-02-10 01:41:00|467.64|464.84|467.86|465.06|467.86|465.06|467.64|464.84|0
1644457270000|2022-02-10 01:41:10|467.64|464.84|467.43|464.63|467.64|464.84|467.43|464.63|0
1644457290000|2022-02-10 01:41:30|467.21|464.41|467.21|464.41|467.21|464.41|467.21|464.41|0
1644457300000|2022-02-10 01:41:40|467.43|464.63|467.43|464.63|467.43|464.63|467.21|464.41|0
1644457310000|2022-02-10 01:41:50|467.21|464.41|467.32|464.52|467.32|464.52|467.21|464.41|0
1644457320000|2022-02-10 01:42:00|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1644457330000|2022-02-10 01:42:10|467.54|464.74|467.43|464.63|467.54|464.74|467.43|464.63|0
1644457340000|2022-02-10 01:42:20|467.64|464.84|467.75|464.95|467.75|464.95|467.64|464.84|0
1644457350000|2022-02-10 01:42:30|467.64|464.84|467.86|465.06|467.86|465.06|467.64|464.84|0
1644457360000|2022-02-10 01:42:40|467.64|464.84|467.43|464.63|467.64|464.84|467.43|464.63|0
1644457370000|2022-02-10 01:42:50|467.64|464.84|467.64|464.84|467.64|464.84|467.64|464.84|0
1644457380000|2022-02-10 01:43:00|467.43|464.63|467.64|464.84|467.64|464.84|467.43|464.63|0
1644457390000|2022-02-10 01:43:10|467.86|465.06|467.86|465.06|467.86|465.06|467.86|465.06|0
1644457400000|2022-02-10 01:43:20|467.64|464.84|467.64|464.84|467.86|465.06|467.64|464.84|0
1644457410000|2022-02-10 01:43:30|467.75|464.95|467.86|465.06|467.86|465.06|467.75|464.95|0
1644457420000|2022-02-10 01:43:40|467.97|465.17|467.86|465.06|467.97|465.17|467.86|465.06|0
1644457440000|2022-02-10 01:44:00|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1644457450000|2022-02-10 01:44:10|468.18|465.38|468.07|465.27|468.18|465.38|468.07|465.27|0
1644457460000|2022-02-10 01:44:20|467.86|465.06|468.07|465.27|468.07|465.27|467.86|465.06|0
1644457470000|2022-02-10 01:44:30|467.86|465.06|467.86|465.06|467.86|465.06|467.86|465.06|0
1644457490000|2022-02-10 01:44:50|467.97|465.17|468.07|465.27|468.07|465.27|467.86|465.06|0
1644457500000|2022-02-10 01:45:00|467.86|465.06|467.86|465.06|467.86|465.06|467.86|465.06|0
1644457510000|2022-02-10 01:45:10|467.75|464.95|467.86|465.06|467.86|465.06|467.75|464.95|0
1644457520000|2022-02-10 01:45:20|467.64|464.84|467.64|464.84|467.75|464.95|467.64|464.84|0
1644457530000|2022-02-10 01:45:30|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1644457550000|2022-02-10 01:45:50|467.54|464.74|467.54|464.74|467.54|464.74|467.54|464.74|0
1644457560000|2022-02-10 01:46:00|467.43|464.63|467.21|464.41|467.43|464.63|467.21|464.41|0
1644457580000|2022-02-10 01:46:20|467|464.2|467.11|464.31|467.11|464.31|467|464.2|0
1644457590000|2022-02-10 01:46:30|467.21|464.41|467|464.2|467.21|464.41|467|464.2|0
1644457600000|2022-02-10 01:46:40|467.21|464.41|467.21|464.41|467.21|464.41|467.21|464.41|0
1644457610000|2022-02-10 01:46:50|467|464.2|467.11|464.31|467.21|464.41|467|464.2|0
1644457620000|2022-02-10 01:47:00|466.78|463.98|467|464.2|467|464.2|466.78|463.98|0
1644457630000|2022-02-10 01:47:10|467.21|464.41|467.21|464.41|467.21|464.41|467.21|464.41|0
1644457640000|2022-02-10 01:47:20|467.11|464.31|466.78|463.98|467.11|464.31|466.78|463.98|0
1644457650000|2022-02-10 01:47:30|467|464.2|467|464.2|467|464.2|467|464.2|0
1644457660000|2022-02-10 01:47:40|467.21|464.41|467.21|464.41|467.21|464.41|467.21|464.41|0
1644457670000|2022-02-10 01:47:50|467|464.2|467|464.2|467|464.2|467|464.2|0
1644457680000|2022-02-10 01:48:00|467.21|464.41|467|464.2|467.21|464.41|467|464.2|0
1644457690000|2022-02-10 01:48:10|467.11|464.31|467|464.2|467.11|464.31|467|464.2|0
1644457700000|2022-02-10 01:48:20|466.78|463.98|467|464.2|467|464.2|466.78|463.98|0
1644457750000|2022-02-10 01:49:10|467.21|464.41|467|464.2|467.21|464.41|467|464.2|0
1644457770000|2022-02-10 01:49:30|466.78|463.98|467|464.2|467|464.2|466.78|463.98|0
1644457780000|2022-02-10 01:49:40|466.78|463.98|466.78|463.98|466.78|463.98|466.78|463.98|0
1644457790000|2022-02-10 01:49:50|466.57|463.77|466.57|463.77|466.57|463.77|466.57|463.77|0
1644457800000|2022-02-10 01:50:00|466.68|463.88|466.57|463.77|466.68|463.88|466.35|463.55|0
1644457810000|2022-02-10 01:50:10|466.47|463.67|466.35|463.55|466.47|463.67|466.35|463.55|0
1644457820000|2022-02-10 01:50:20|466.14|463.34|466.25|463.45|466.25|463.45|466.14|463.34|0
1644457830000|2022-02-10 01:50:30|466.14|463.34|466.14|463.34|466.14|463.34|466.14|463.34|0
1644457840000|2022-02-10 01:50:40|466.04|463.24|466.35|463.55|466.35|463.55|466.04|463.24|0
1644457860000|2022-02-10 01:51:00|466.57|463.77|466.35|463.55|466.57|463.77|466.35|463.55|0
1644457870000|2022-02-10 01:51:10|466.57|463.77|466.57|463.77|466.57|463.77|466.57|463.77|0
1644457880000|2022-02-10 01:51:20|466.35|463.55|466.35|463.55|466.35|463.55|466.35|463.55|0
1644457890000|2022-02-10 01:51:30|466.57|463.77|466.35|463.55|466.57|463.77|466.35|463.55|0
1644457900000|2022-02-10 01:51:40|466.47|463.67|466.57|463.77|466.57|463.77|466.35|463.55|0
1644457910000|2022-02-10 01:51:50|466.35|463.55|466.35|463.55|466.57|463.77|466.35|463.55|0
1644457920000|2022-02-10 01:52:00|466.57|463.77|466.57|463.77|466.57|463.77|466.35|463.55|0
1644457930000|2022-02-10 01:52:10|466.68|463.88|466.78|463.98|466.78|463.98|466.68|463.88|0
1644457940000|2022-02-10 01:52:20|466.57|463.77|466.57|463.77|466.57|463.77|466.57|463.77|0
1644457950000|2022-02-10 01:52:30|466.78|463.98|466.78|463.98|466.78|463.98|466.78|463.98|0
1644457960000|2022-02-10 01:52:40|467|464.2|467|464.2|467|464.2|467|464.2|0
1644457980000|2022-02-10 01:53:00|467.11|464.31|466.78|463.98|467.11|464.31|466.78|463.98|0
1644457990000|2022-02-10 01:53:10|466.57|463.77|467|464.2|467|464.2|466.57|463.77|0
1644458000000|2022-02-10 01:53:20|467.11|464.31|467.11|464.31|467.11|464.31|467.11|464.31|0
1644458010000|2022-02-10 01:53:30|467.21|464.41|467.42|464.62|467.42|464.62|467.21|464.41|0
1644458030000|2022-02-10 01:53:50|467.54|464.74|467.42|464.62|467.54|464.74|467.42|464.62|0
1644458040000|2022-02-10 01:54:00|467.21|464.41|467.42|464.62|467.42|464.62|467.21|464.41|0
1644458050000|2022-02-10 01:54:10|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1644458060000|2022-02-10 01:54:20|467.64|464.84|467.64|464.84|467.64|464.84|467.64|464.84|0
1644458070000|2022-02-10 01:54:30|467.75|464.95|467.64|464.84|467.75|464.95|467.64|464.84|0
1644458080000|2022-02-10 01:54:40|467.75|464.95|467.85|465.05|467.85|465.05|467.75|464.95|0
1644458090000|2022-02-10 01:54:50|467.75|464.95|467.85|465.05|467.85|465.05|467.75|464.95|0
1644458110000|2022-02-10 01:55:10|467.96|465.16|467.85|465.05|467.96|465.16|467.85|465.05|0
1644458120000|2022-02-10 01:55:20|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1644458130000|2022-02-10 01:55:30|468.28|465.48|468.5|465.7|468.5|465.7|468.28|465.48|0
1644458140000|2022-02-10 01:55:40|468.39|465.59|468.39|465.59|468.39|465.59|468.39|465.59|0
1644458150000|2022-02-10 01:55:50|468.5|465.7|468.39|465.59|468.5|465.7|468.39|465.59|0
1644458160000|2022-02-10 01:56:00|468.28|465.48|468.28|465.48|468.28|465.48|468.28|465.48|0
1644458170000|2022-02-10 01:56:10|468.07|465.27|468.28|465.48|468.5|465.7|468.07|465.27|0
1644458200000|2022-02-10 01:56:40|468.5|465.7|468.28|465.48|468.5|465.7|468.28|465.48|0
1644458210000|2022-02-10 01:56:50|468.5|465.7|468.5|465.7|468.5|465.7|468.5|465.7|0
1644458220000|2022-02-10 01:57:00|468.61|465.81|468.61|465.81|468.61|465.81|468.61|465.81|0
1644458230000|2022-02-10 01:57:10|468.5|465.7|468.28|465.48|468.5|465.7|468.28|465.48|0
1644458260000|2022-02-10 01:57:40|468.5|465.7|468.61|465.81|468.61|465.81|468.5|465.7|0
1644458270000|2022-02-10 01:57:50|468.5|465.7|468.28|465.48|468.5|465.7|468.28|465.48|0
1644458280000|2022-02-10 01:58:00|468.39|465.59|468.5|465.7|468.5|465.7|468.39|465.59|0
1644458300000|2022-02-10 01:58:20|468.28|465.48|468.07|465.27|468.28|465.48|468.07|465.27|0
1644458310000|2022-02-10 01:58:30|467.85|465.05|467.85|465.05|468.07|465.27|467.85|465.05|0
1644458330000|2022-02-10 01:58:50|467.64|464.84|467.64|464.84|467.64|464.84|467.64|464.84|0
1644458350000|2022-02-10 01:59:10|467.54|464.74|467.53|464.73|467.64|464.84|467.53|464.73|0
1644458360000|2022-02-10 01:59:20|467.64|464.84|467.64|464.84|467.75|464.95|467.64|464.84|0
1644458370000|2022-02-10 01:59:30|467.75|464.95|467.75|464.95|467.75|464.95|467.75|464.95|0
1644458380000|2022-02-10 01:59:40|467.64|464.84|467.64|464.84|467.64|464.84|467.42|464.62|0
1644458390000|2022-02-10 01:59:50|467.42|464.62|467.42|464.62|467.53|464.73|467.42|464.62|0
1644458400000|2022-02-10 02:00:00|467.53|464.73|467.64|464.84|467.75|464.95|467.53|464.73|0
1644458410000|2022-02-10 02:00:10|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1644458420000|2022-02-10 02:00:20|467.21|464.41|467.21|464.41|467.21|464.41|467.21|464.41|0
1644458430000|2022-02-10 02:00:30|467.42|464.62|467.64|464.84|467.64|464.84|467.42|464.62|0
1644458440000|2022-02-10 02:00:40|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1644458450000|2022-02-10 02:00:50|468.07|465.27|468.07|465.27|468.07|465.27|467.85|465.05|0
1644458460000|2022-02-10 02:01:00|467.85|465.05|468.28|465.48|468.28|465.48|467.85|465.05|0
1644458470000|2022-02-10 02:01:10|468.07|465.27|468.18|465.38|468.18|465.38|468.07|465.27|0
1644458480000|2022-02-10 02:01:20|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1644458490000|2022-02-10 02:01:30|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1644458500000|2022-02-10 02:01:40|467.75|464.95|467.85|465.05|467.85|465.05|467.75|464.95|0
1644458510000|2022-02-10 02:01:50|467.64|464.84|467.64|464.84|467.85|465.05|467.64|464.84|0
1644458520000|2022-02-10 02:02:00|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1644458530000|2022-02-10 02:02:10|467.64|464.84|467.64|464.84|467.64|464.84|467.64|464.84|0
1644458540000|2022-02-10 02:02:20|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1644458560000|2022-02-10 02:02:40|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1644458570000|2022-02-10 02:02:50|467.85|465.05|467.85|465.05|467.85|465.05|467.64|464.84|0
1644458580000|2022-02-10 02:03:00|467.96|465.16|467.96|465.16|467.96|465.16|467.96|465.16|0
1644458590000|2022-02-10 02:03:10|467.85|465.05|468.07|465.27|468.07|465.27|467.85|465.05|0
1644458600000|2022-02-10 02:03:20|468.28|465.48|468.07|465.27|468.28|465.48|468.07|465.27|0
1644458610000|2022-02-10 02:03:30|468.18|465.38|468.07|465.27|468.18|465.38|468.07|465.27|0
1644458620000|2022-02-10 02:03:40|468.18|465.38|468.28|465.48|468.28|465.48|468.18|465.38|0
1644458630000|2022-02-10 02:03:50|468.49|465.69|468.49|465.69|468.49|465.69|468.39|465.59|0
1644458640000|2022-02-10 02:04:00|468.61|465.81|468.71|465.91|468.71|465.91|468.61|465.81|0
1644458650000|2022-02-10 02:04:10|468.61|465.81|468.71|465.91|468.71|465.91|468.61|465.81|0
1644458670000|2022-02-10 02:04:30|468.49|465.69|469.03|466.23|469.03|466.23|468.49|465.69|0
1644458680000|2022-02-10 02:04:40|468.92|466.12|468.71|465.91|469.14|466.34|468.71|465.91|0
1644458690000|2022-02-10 02:04:50|468.92|466.12|468.92|466.12|468.92|466.12|468.92|466.12|0
1644458710000|2022-02-10 02:05:10|468.71|465.91|468.49|465.69|468.71|465.91|468.49|465.69|0
1644458730000|2022-02-10 02:05:30|468.71|465.91|468.71|465.91|468.71|465.91|468.71|465.91|0
1644458740000|2022-02-10 02:05:40|468.61|465.81|468.71|465.91|468.71|465.91|468.61|465.81|0
1644458750000|2022-02-10 02:05:50|468.61|465.81|468.71|465.91|468.71|465.91|468.61|465.81|0
1644458770000|2022-02-10 02:06:10|468.49|465.69|468.49|465.69|468.49|465.69|468.49|465.69|0
1644458790000|2022-02-10 02:06:30|468.61|465.81|468.71|465.91|468.71|465.91|468.61|465.81|0
1644458800000|2022-02-10 02:06:40|468.49|465.69|468.71|465.91|468.71|465.91|468.49|465.69|0
1644458820000|2022-02-10 02:07:00|468.92|466.12|468.82|466.02|468.92|466.12|468.71|465.91|0
1644458830000|2022-02-10 02:07:10|468.71|465.91|468.82|466.02|468.82|466.02|468.71|465.91|0
1644458840000|2022-02-10 02:07:20|468.71|465.91|468.71|465.91|468.92|466.12|468.71|465.91|0
1644458870000|2022-02-10 02:07:50|468.49|465.69|468.49|465.69|468.49|465.69|468.49|465.69|0
1644458880000|2022-02-10 02:08:00|468.28|465.48|468.49|465.69|468.49|465.69|468.28|465.48|0
1644458890000|2022-02-10 02:08:10|468.28|465.48|468.28|465.48|468.28|465.48|468.28|465.48|0
1644458910000|2022-02-10 02:08:30|468.06|465.26|468.06|465.26|468.06|465.26|468.06|465.26|0
1644458920000|2022-02-10 02:08:40|467.96|465.16|467.85|465.05|467.96|465.16|467.85|465.05|0
1644458940000|2022-02-10 02:09:00|468.06|465.26|468.06|465.26|468.06|465.26|468.06|465.26|0
1644458960000|2022-02-10 02:09:20|468.28|465.48|468.28|465.48|468.28|465.48|468.28|465.48|0
1644458970000|2022-02-10 02:09:30|468.06|465.26|468.06|465.26|468.06|465.26|468.06|465.26|0
1644458980000|2022-02-10 02:09:40|468.28|465.48|468.28|465.48|468.28|465.48|468.28|465.48|0
1644458990000|2022-02-10 02:09:50|468.39|465.59|468.6|465.8|468.6|465.8|468.39|465.59|0
1644459000000|2022-02-10 02:10:00|468.92|466.12|468.92|466.12|468.92|466.12|468.92|466.12|0
1644459010000|2022-02-10 02:10:10|468.82|466.02|468.71|465.91|468.92|466.12|468.71|465.91|0
1644459020000|2022-02-10 02:10:20|468.92|466.12|468.92|466.12|468.92|466.12|468.92|466.12|0
1644459050000|2022-02-10 02:10:50|468.71|465.91|468.71|465.91|468.82|466.02|468.71|465.91|0
1644459060000|2022-02-10 02:11:00|468.6|465.8|468.82|466.02|468.92|466.12|468.6|465.8|0
1644459070000|2022-02-10 02:11:10|468.92|466.12|468.71|465.91|468.92|466.12|468.71|465.91|0
1644459080000|2022-02-10 02:11:20|468.92|466.12|469.14|466.34|469.14|466.34|468.92|466.12|0
1644459090000|2022-02-10 02:11:30|469.03|466.23|468.92|466.12|469.14|466.34|468.92|466.12|0
1644459120000|2022-02-10 02:12:00|469.14|466.34|469.14|466.34|469.14|466.34|469.14|466.34|0
1644459130000|2022-02-10 02:12:10|468.71|465.91|468.49|465.69|468.71|465.91|468.49|465.69|0
1644459140000|2022-02-10 02:12:20|468.28|465.48|468.28|465.48|468.28|465.48|468.28|465.48|0
1644459150000|2022-02-10 02:12:30|468.06|465.26|467.85|465.05|468.06|465.26|467.85|465.05|0
1644459160000|2022-02-10 02:12:40|468.28|465.48|468.28|465.48|468.28|465.48|468.28|465.48|0
1644459170000|2022-02-10 02:12:50|468.06|465.26|468.06|465.26|468.06|465.26|468.06|465.26|0
1644459180000|2022-02-10 02:13:00|468.28|465.48|468.28|465.48|468.28|465.48|468.28|465.48|0
1644459190000|2022-02-10 02:13:10|468.49|465.69|468.28|465.48|468.49|465.69|468.28|465.48|0
1644459200000|2022-02-10 02:13:20|468.39|465.59|468.28|465.48|468.39|465.59|468.28|465.48|0
1644459210000|2022-02-10 02:13:30|468.06|465.26|468.06|465.26|468.06|465.26|468.06|465.26|0
1644459220000|2022-02-10 02:13:40|468.28|465.48|468.06|465.26|468.28|465.48|468.06|465.26|0
1644459230000|2022-02-10 02:13:50|468.17|465.37|468.28|465.48|468.28|465.48|468.17|465.37|0
1644459240000|2022-02-10 02:14:00|468.06|465.26|468.28|465.48|468.28|465.48|468.06|465.26|0
1644459250000|2022-02-10 02:14:10|468.17|465.37|468.28|465.48|468.28|465.48|468.17|465.37|0
1644459270000|2022-02-10 02:14:30|468.49|465.69|468.49|465.69|468.71|465.91|468.49|465.69|0
1644459280000|2022-02-10 02:14:40|468.71|465.91|468.6|465.8|468.71|465.91|468.6|465.8|0
1644459290000|2022-02-10 02:14:50|468.49|465.69|468.49|465.69|468.49|465.69|468.49|465.69|0
1644459300000|2022-02-10 02:15:00|468.71|465.91|468.71|465.91|468.71|465.91|468.71|465.91|0
1644459310000|2022-02-10 02:15:10|468.6|465.8|468.49|465.69|468.6|465.8|468.49|465.69|0
1644459330000|2022-02-10 02:15:30|468.71|465.91|468.49|465.69|468.71|465.91|468.49|465.69|0
1644459340000|2022-02-10 02:15:40|468.28|465.48|468.28|465.48|468.28|465.48|468.28|465.48|0
1644459350000|2022-02-10 02:15:50|468.17|465.37|468.28|465.48|468.28|465.48|468.06|465.26|0
1644459360000|2022-02-10 02:16:00|468.06|465.26|468.06|465.26|468.28|465.48|468.06|465.26|0
1644459370000|2022-02-10 02:16:10|467.96|465.16|467.96|465.16|467.96|465.16|467.96|465.16|0
1644459380000|2022-02-10 02:16:20|468.06|465.26|468.06|465.26|468.06|465.26|468.06|465.26|0
1644459390000|2022-02-10 02:16:30|468.17|465.37|468.28|465.48|468.28|465.48|468.17|465.37|0
1644459410000|2022-02-10 02:16:50|468.49|465.69|468.49|465.69|468.49|465.69|468.49|465.69|0
1644459420000|2022-02-10 02:17:00|468.71|465.91|468.49|465.69|468.71|465.91|468.49|465.69|0
1644459430000|2022-02-10 02:17:10|468.71|465.91|468.49|465.69|468.71|465.91|468.49|465.69|0
1644459450000|2022-02-10 02:17:30|468.71|465.91|468.71|465.91|468.71|465.91|468.6|465.8|0
1644459460000|2022-02-10 02:17:40|468.6|465.8|468.71|465.91|468.71|465.91|468.6|465.8|0
1644459480000|2022-02-10 02:18:00|468.92|466.12|468.71|465.91|468.92|466.12|468.71|465.91|0
1644459490000|2022-02-10 02:18:10|468.82|466.02|468.71|465.91|468.92|466.12|468.71|465.91|0
1644459500000|2022-02-10 02:18:20|468.92|466.12|468.71|465.91|468.92|466.12|468.71|465.91|0
1644459530000|2022-02-10 02:18:50|468.92|466.12|468.71|465.91|468.92|466.12|468.71|465.91|0
1644459540000|2022-02-10 02:19:00|468.49|465.69|468.49|465.69|468.49|465.69|468.49|465.69|0
1644459550000|2022-02-10 02:19:10|468.28|465.48|468.28|465.48|468.28|465.48|468.28|465.48|0
1644459570000|2022-02-10 02:19:30|468.49|465.69|468.49|465.69|468.6|465.8|468.49|465.69|0
1644459580000|2022-02-10 02:19:40|468.71|465.91|468.71|465.91|468.71|465.91|468.71|465.91|0
1644459620000|2022-02-10 02:20:20|468.92|466.12|468.92|466.12|468.92|466.12|468.71|465.91|0
1644459630000|2022-02-10 02:20:30|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1644459670000|2022-02-10 02:21:10|468.92|466.12|468.92|466.12|468.92|466.12|468.92|466.12|0
1644459680000|2022-02-10 02:21:20|468.7|465.9|468.7|465.9|468.7|465.9|468.7|465.9|0
1644459700000|2022-02-10 02:21:40|468.82|466.02|468.7|465.9|468.82|466.02|468.7|465.9|0
1644459710000|2022-02-10 02:21:50|468.92|466.12|468.92|466.12|468.92|466.12|468.92|466.12|0
1644459720000|2022-02-10 02:22:00|469.03|466.23|468.92|466.12|469.03|466.23|468.92|466.12|0
1644459740000|2022-02-10 02:22:20|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1644459790000|2022-02-10 02:23:10|468.92|466.12|468.92|466.12|468.92|466.12|468.92|466.12|0
1644459800000|2022-02-10 02:23:20|468.7|465.9|468.92|466.12|468.92|466.12|468.7|465.9|0
1644459850000|2022-02-10 02:24:10|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1644460000000|2022-02-10 02:26:40|469.24|466.44|469.99|467.19|470.42|467.62|469.24|466.44|0
1644460010000|2022-02-10 02:26:50|469.13|466.33|469.35|466.55|469.35|466.55|469.13|466.33|0
1644460020000|2022-02-10 02:27:00|469.24|466.44|469.56|466.76|469.56|466.76|469.24|466.44|0
1644460030000|2022-02-10 02:27:10|469.46|466.66|469.35|466.55|469.46|466.66|469.35|466.55|0
1644460040000|2022-02-10 02:27:20|469.24|466.44|469.46|466.66|469.46|466.66|469.13|466.33|0
1644460050000|2022-02-10 02:27:30|469.56|466.76|469.56|466.76|469.56|466.76|469.56|466.76|0
1644460070000|2022-02-10 02:27:50|469.35|466.55|469.35|466.55|469.35|466.55|469.35|466.55|0
1644460080000|2022-02-10 02:28:00|469.24|466.44|469.35|466.55|469.35|466.55|469.24|466.44|0
1644460090000|2022-02-10 02:28:10|469.24|466.44|469.35|466.55|469.35|466.55|469.24|466.44|0
1644460100000|2022-02-10 02:28:20|469.56|466.76|469.35|466.55|469.56|466.76|469.35|466.55|0
1644460110000|2022-02-10 02:28:30|469.56|466.76|469.35|466.55|469.56|466.76|469.35|466.55|0
1644460140000|2022-02-10 02:29:00|469.56|466.76|469.35|466.55|469.56|466.76|469.35|466.55|0
1644460150000|2022-02-10 02:29:10|469.56|466.76|469.56|466.76|469.56|466.76|469.56|466.76|0
1644460160000|2022-02-10 02:29:20|469.35|466.55|469.35|466.55|469.46|466.66|469.35|466.55|0
1644460170000|2022-02-10 02:29:30|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1644460180000|2022-02-10 02:29:40|469.35|466.55|469.35|466.55|469.35|466.55|469.24|466.44|0
1644460190000|2022-02-10 02:29:50|469.13|466.33|469.35|466.55|469.35|466.55|469.13|466.33|0
1644460200000|2022-02-10 02:30:00|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1644460220000|2022-02-10 02:30:20|469.35|466.55|469.35|466.55|469.46|466.66|469.35|466.55|0
1644460230000|2022-02-10 02:30:30|469.13|466.33|469.35|466.55|469.35|466.55|469.13|466.33|0
1644460260000|2022-02-10 02:31:00|469.24|466.44|469.35|466.55|469.35|466.55|469.13|466.33|0
1644460280000|2022-02-10 02:31:20|469.56|466.76|469.35|466.55|469.56|466.76|469.35|466.55|0
1644460290000|2022-02-10 02:31:30|469.13|466.33|469.35|466.55|469.35|466.55|469.13|466.33|0
1644460300000|2022-02-10 02:31:40|469.24|466.44|469.13|466.33|469.24|466.44|469.13|466.33|0
1644460310000|2022-02-10 02:31:50|469.35|466.55|469.35|466.55|469.35|466.55|469.35|466.55|0
1644460320000|2022-02-10 02:32:00|469.56|466.76|469.35|466.55|469.56|466.76|469.35|466.55|0
1644460360000|2022-02-10 02:32:40|469.24|466.44|469.35|466.55|469.35|466.55|469.24|466.44|0
1644460390000|2022-02-10 02:33:10|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1644460400000|2022-02-10 02:33:20|469.35|466.55|469.35|466.55|469.35|466.55|469.35|466.55|0
1644460440000|2022-02-10 02:34:00|469.24|466.44|469.35|466.55|469.35|466.55|469.24|466.44|0
1644460450000|2022-02-10 02:34:10|469.13|466.33|469.35|466.55|469.35|466.55|469.13|466.33|0
1644460460000|2022-02-10 02:34:20|469.56|466.76|469.56|466.76|469.56|466.76|469.56|466.76|0
1644460470000|2022-02-10 02:34:30|469.46|466.66|469.46|466.66|469.46|466.66|469.46|466.66|0
1644460480000|2022-02-10 02:34:40|469.56|466.76|469.56|466.76|469.56|466.76|469.56|466.76|0
1644460510000|2022-02-10 02:35:10|469.35|466.55|469.35|466.55|469.35|466.55|469.35|466.55|0
1644460550000|2022-02-10 02:35:50|469.13|466.33|469.35|466.55|469.35|466.55|469.13|466.33|0
1644460610000|2022-02-10 02:36:50|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1644460620000|2022-02-10 02:37:00|469.35|466.55|469.24|466.44|469.35|466.55|469.24|466.44|0
1644460630000|2022-02-10 02:37:10|469.35|466.55|468.92|466.12|469.35|466.55|468.92|466.12|0
1644460640000|2022-02-10 02:37:20|469.13|466.33|469.34|466.54|469.35|466.55|469.13|466.33|0
1644460650000|2022-02-10 02:37:30|469.13|466.33|469.34|466.54|469.34|466.54|469.13|466.33|0
1644460660000|2022-02-10 02:37:40|469.13|466.33|469.13|466.33|469.24|466.44|469.13|466.33|0
1644460670000|2022-02-10 02:37:50|469.34|466.54|469.34|466.54|469.34|466.54|469.13|466.33|0
1644460680000|2022-02-10 02:38:00|469.13|466.33|468.7|465.9|469.13|466.33|468.7|465.9|0
1644460690000|2022-02-10 02:38:10|468.6|465.8|468.49|465.69|468.6|465.8|468.49|465.69|0
1644460700000|2022-02-10 02:38:20|468.06|465.26|467.84|465.04|468.06|465.26|467.84|465.04|0
1644460720000|2022-02-10 02:38:40|467.63|464.83|467.63|464.83|467.63|464.83|467.63|464.83|0
1644460730000|2022-02-10 02:38:50|467.41|464.61|467.41|464.61|467.41|464.61|467.41|464.61|0
1644460740000|2022-02-10 02:39:00|467.63|464.83|467.63|464.83|467.63|464.83|467.41|464.61|0
1644460750000|2022-02-10 02:39:10|467.41|464.61|467.41|464.61|467.41|464.61|467.41|464.61|0
1644460760000|2022-02-10 02:39:20|467.2|464.4|467.2|464.4|467.2|464.4|467.2|464.4|0
1644460770000|2022-02-10 02:39:30|467.41|464.61|467.63|464.83|467.63|464.83|467.41|464.61|0
1644460780000|2022-02-10 02:39:40|467.53|464.73|467.63|464.83|467.63|464.83|467.53|464.73|0
1644460790000|2022-02-10 02:39:50|467.41|464.61|467.41|464.61|467.53|464.73|467.41|464.61|0
1644460800000|2022-02-10 02:40:00|467.63|464.83|467.84|465.04|467.84|465.04|467.63|464.83|0
1644460830000|2022-02-10 02:40:30|467.95|465.15|467.84|465.04|467.95|465.15|467.84|465.04|0
1644460840000|2022-02-10 02:40:40|467.95|465.15|467.84|465.04|467.95|465.15|467.84|465.04|0
1644460860000|2022-02-10 02:41:00|468.06|465.26|468.06|465.26|468.06|465.26|467.84|465.04|0
1644460880000|2022-02-10 02:41:20|467.84|465.04|467.95|465.15|468.06|465.26|467.84|465.04|0
1644460890000|2022-02-10 02:41:30|467.84|465.04|467.84|465.04|467.84|465.04|467.63|464.83|0
1644460910000|2022-02-10 02:41:50|467.74|464.94|467.63|464.83|467.74|464.94|467.63|464.83|0
1644460930000|2022-02-10 02:42:10|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1644460940000|2022-02-10 02:42:20|467.74|464.94|467.84|465.04|467.84|465.04|467.63|464.83|0
1644460950000|2022-02-10 02:42:30|467.63|464.83|467.84|465.04|467.84|465.04|467.63|464.83|0
1644460960000|2022-02-10 02:42:40|467.63|464.83|467.63|464.83|467.63|464.83|467.52|464.72|0
1644460970000|2022-02-10 02:42:50|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1644461010000|2022-02-10 02:43:30|467.63|464.83|467.63|464.83|467.63|464.83|467.63|464.83|0
1644461020000|2022-02-10 02:43:40|467.84|465.04|467.63|464.83|467.84|465.04|467.63|464.83|0
1644461030000|2022-02-10 02:43:50|467.74|464.94|467.84|465.04|467.84|465.04|467.63|464.83|0
1644461040000|2022-02-10 02:44:00|467.63|464.83|467.63|464.83|467.63|464.83|467.63|464.83|0
1644461050000|2022-02-10 02:44:10|467.84|465.04|467.84|465.04|467.84|465.04|467.63|464.83|0
1644461060000|2022-02-10 02:44:20|468.06|465.26|468.06|465.26|468.06|465.26|468.06|465.26|0
1644461080000|2022-02-10 02:44:40|467.95|465.15|467.95|465.15|467.95|465.15|467.95|465.15|0
1644461090000|2022-02-10 02:44:50|467.84|465.04|467.95|465.15|467.95|465.15|467.84|465.04|0
1644461100000|2022-02-10 02:45:00|467.84|465.04|467.84|465.04|468.06|465.26|467.84|465.04|0
1644461110000|2022-02-10 02:45:10|467.63|464.83|467.63|464.83|467.63|464.83|467.63|464.83|0
1644461130000|2022-02-10 02:45:30|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1644461140000|2022-02-10 02:45:40|467.63|464.83|467.74|464.94|467.84|465.04|467.63|464.83|0
1644461150000|2022-02-10 02:45:50|467.84|465.04|467.63|464.83|467.84|465.04|467.63|464.83|0
1644461160000|2022-02-10 02:46:00|467.41|464.61|467.41|464.61|467.41|464.61|467.41|464.61|0
1644461190000|2022-02-10 02:46:30|467.2|464.4|467.2|464.4|467.41|464.61|467.2|464.4|0
1644461220000|2022-02-10 02:47:00|467.41|464.61|467.41|464.61|467.41|464.61|467.41|464.61|0
1644461240000|2022-02-10 02:47:20|467.63|464.83|467.63|464.83|467.63|464.83|467.63|464.83|0
1644461320000|2022-02-10 02:48:40|467.84|465.04|467.63|464.83|467.84|465.04|467.63|464.83|0
1644461330000|2022-02-10 02:48:50|467.74|464.94|467.63|464.83|467.74|464.94|467.63|464.83|0
1644461370000|2022-02-10 02:49:30|467.41|464.61|467.63|464.83|467.74|464.94|467.41|464.61|0
1644461390000|2022-02-10 02:49:50|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1644461400000|2022-02-10 02:50:00|467.63|464.83|467.63|464.83|467.74|464.94|467.63|464.83|0
1644461420000|2022-02-10 02:50:20|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1644461440000|2022-02-10 02:50:40|467.74|464.94|467.84|465.04|467.84|465.04|467.74|464.94|0
1644461450000|2022-02-10 02:50:50|467.95|465.15|467.95|465.15|468.05|465.25|467.95|465.15|0
1644461460000|2022-02-10 02:51:00|468.05|465.25|468.05|465.25|468.05|465.25|468.05|465.25|0
1644461470000|2022-02-10 02:51:10|468.17|465.37|468.27|465.47|468.27|465.47|468.17|465.37|0
1644461480000|2022-02-10 02:51:20|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1644461490000|2022-02-10 02:51:30|468.38|465.58|468.38|465.58|468.48|465.68|468.38|465.58|0
1644461500000|2022-02-10 02:51:40|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1644461520000|2022-02-10 02:52:00|468.27|465.47|468.27|465.47|468.27|465.47|468.27|465.47|0
1644461530000|2022-02-10 02:52:10|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1644461550000|2022-02-10 02:52:30|468.7|465.9|468.7|465.9|468.7|465.9|468.7|465.9|0
1644461560000|2022-02-10 02:52:40|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1644461570000|2022-02-10 02:52:50|468.7|465.9|468.48|465.68|468.7|465.9|468.48|465.68|0
1644461590000|2022-02-10 02:53:10|468.59|465.79|468.7|465.9|468.7|465.9|468.48|465.68|0
1644461600000|2022-02-10 02:53:20|468.48|465.68|468.59|465.79|468.59|465.79|468.48|465.68|0
1644461610000|2022-02-10 02:53:30|468.48|465.68|468.48|465.68|468.59|465.79|468.48|465.68|0
1644461620000|2022-02-10 02:53:40|468.59|465.79|468.59|465.79|468.59|465.79|468.59|465.79|0
1644461630000|2022-02-10 02:53:50|468.48|465.68|468.59|465.79|468.59|465.79|468.48|465.68|0
1644461640000|2022-02-10 02:54:00|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1644461680000|2022-02-10 02:54:40|468.38|465.58|468.38|465.58|468.38|465.58|468.27|465.47|0
1644461690000|2022-02-10 02:54:50|468.27|465.47|468.48|465.68|468.48|465.68|468.27|465.47|0
1644461700000|2022-02-10 02:55:00|468.7|465.9|468.7|465.9|468.7|465.9|468.7|465.9|0
1644461710000|2022-02-10 02:55:10|468.91|466.11|468.7|465.9|468.91|466.11|468.7|465.9|0
1644461730000|2022-02-10 02:55:30|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1644461740000|2022-02-10 02:55:40|468.59|465.79|468.27|465.47|468.59|465.79|468.27|465.47|0
1644461780000|2022-02-10 02:56:20|468.48|465.68|468.27|465.47|468.48|465.68|468.27|465.47|0
1644461790000|2022-02-10 02:56:30|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1644461830000|2022-02-10 02:57:10|468.27|465.47|468.48|465.68|468.48|465.68|468.27|465.47|0
1644461840000|2022-02-10 02:57:20|468.7|465.9|468.7|465.9|468.7|465.9|468.7|465.9|0
1644461850000|2022-02-10 02:57:30|468.48|465.68|468.7|465.9|468.7|465.9|468.48|465.68|0
1644461860000|2022-02-10 02:57:40|468.48|465.68|468.7|465.9|468.7|465.9|468.48|465.68|0
1644461870000|2022-02-10 02:57:50|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1644461900000|2022-02-10 02:58:20|468.38|465.58|468.27|465.47|468.38|465.58|468.27|465.47|0
1644461910000|2022-02-10 02:58:30|468.38|465.58|468.27|465.47|468.38|465.58|468.27|465.47|0
1644461940000|2022-02-10 02:59:00|468.05|465.25|468.27|465.47|468.27|465.47|468.05|465.25|0
1644461960000|2022-02-10 02:59:20|468.38|465.58|468.48|465.68|468.48|465.68|468.38|465.58|0
1644461980000|2022-02-10 02:59:40|468.7|465.9|468.7|465.9|468.7|465.9|468.7|465.9|0
1644461990000|2022-02-10 02:59:50|468.59|465.79|468.7|465.9|468.7|465.9|468.59|465.79|0
1644462000000|2022-02-10 03:00:00|468.91|466.11|469.13|466.33|469.13|466.33|468.91|466.11|0
1644462010000|2022-02-10 03:00:10|469.77|466.97|469.55|466.75|469.77|466.97|469.55|466.75|0
1644462020000|2022-02-10 03:00:20|469.34|466.54|468.91|466.11|469.34|466.54|468.91|466.11|0
1644462040000|2022-02-10 03:00:40|469.13|466.33|468.91|466.11|469.13|466.33|468.91|466.11|0
1644462050000|2022-02-10 03:00:50|468.7|465.9|468.7|465.9|468.7|465.9|468.7|465.9|0
1644462070000|2022-02-10 03:01:10|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1644462080000|2022-02-10 03:01:20|468.7|465.9|468.7|465.9|468.7|465.9|468.7|465.9|0
1644462100000|2022-02-10 03:01:40|468.91|466.11|468.91|466.11|468.91|466.11|468.91|466.11|0
1644462110000|2022-02-10 03:01:50|468.81|466.01|468.7|465.9|468.91|466.11|468.7|465.9|0
1644462160000|2022-02-10 03:02:40|468.91|466.11|468.7|465.9|468.91|466.11|468.7|465.9|0
1644462170000|2022-02-10 03:02:50|468.81|466.01|468.91|466.11|468.91|466.11|468.81|466.01|0
1644462180000|2022-02-10 03:03:00|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1644462190000|2022-02-10 03:03:10|469.02|466.22|469.12|466.32|469.12|466.32|468.91|466.11|0
1644462200000|2022-02-10 03:03:20|468.91|466.11|469.12|466.32|469.12|466.32|468.91|466.11|0
1644462210000|2022-02-10 03:03:30|469.34|466.54|469.34|466.54|469.34|466.54|469.24|466.44|0
1644462230000|2022-02-10 03:03:50|469.55|466.75|469.45|466.65|469.55|466.75|469.45|466.65|0
1644462240000|2022-02-10 03:04:00|469.34|466.54|469.34|466.54|469.55|466.75|469.34|466.54|0
1644462250000|2022-02-10 03:04:10|469.12|466.32|469.12|466.32|469.24|466.44|469.12|466.32|0
1644462260000|2022-02-10 03:04:20|469.34|466.54|469.12|466.32|469.34|466.54|469.12|466.32|0
1644462270000|2022-02-10 03:04:30|469.34|466.54|469.24|466.44|469.34|466.54|469.24|466.44|0
1644462280000|2022-02-10 03:04:40|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1644462290000|2022-02-10 03:04:50|469.02|466.22|469.12|466.32|469.12|466.32|469.02|466.22|0
1644462300000|2022-02-10 03:05:00|469.02|466.22|468.91|466.11|469.02|466.22|468.91|466.11|0
1644462340000|2022-02-10 03:05:40|468.81|466.01|468.91|466.11|468.91|466.11|468.81|466.01|0
1644462350000|2022-02-10 03:05:50|469.12|466.32|468.91|466.11|469.12|466.32|468.91|466.11|0
1644462360000|2022-02-10 03:06:00|468.81|466.01|468.69|465.89|468.81|466.01|468.69|465.89|0
1644462380000|2022-02-10 03:06:20|468.91|466.11|469.12|466.32|469.12|466.32|468.91|466.11|0
1644462390000|2022-02-10 03:06:30|469.34|466.54|469.34|466.54|469.34|466.54|469.34|466.54|0
1644462400000|2022-02-10 03:06:40|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1644462420000|2022-02-10 03:07:00|469.02|466.22|469.24|466.44|469.24|466.44|469.02|466.22|0
1644462430000|2022-02-10 03:07:10|469.12|466.32|469.12|466.32|469.24|466.44|469.12|466.32|0
1644462440000|2022-02-10 03:07:20|469.24|466.44|469.12|466.32|469.24|466.44|469.12|466.32|0
1644462460000|2022-02-10 03:07:40|468.91|466.11|468.91|466.11|468.91|466.11|468.91|466.11|0
1644462480000|2022-02-10 03:08:00|468.69|465.89|468.81|466.01|468.91|466.11|468.69|465.89|0
1644462490000|2022-02-10 03:08:10|468.91|466.11|469.02|466.22|469.02|466.22|468.91|466.11|0
1644462500000|2022-02-10 03:08:20|468.91|466.11|468.91|466.11|469.02|466.22|468.91|466.11|0
1644462520000|2022-02-10 03:08:40|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1644462530000|2022-02-10 03:08:50|469.23|466.43|469.23|466.43|469.23|466.43|469.23|466.43|0
1644462540000|2022-02-10 03:09:00|469.34|466.54|469.34|466.54|469.45|466.65|469.34|466.54|0
1644462560000|2022-02-10 03:09:20|469.55|466.75|469.77|466.97|469.77|466.97|469.55|466.75|0
1644462570000|2022-02-10 03:09:30|469.66|466.86|469.88|467.08|469.98|467.18|469.66|466.86|0
1644462580000|2022-02-10 03:09:40|469.98|467.18|469.98|467.18|469.98|467.18|469.98|467.18|0
1644462600000|2022-02-10 03:10:00|469.77|466.97|469.77|466.97|469.77|466.97|469.77|466.97|0
1644462610000|2022-02-10 03:10:10|469.98|467.18|469.98|467.18|469.98|467.18|469.98|467.18|0
1644462620000|2022-02-10 03:10:20|469.77|466.97|469.98|467.18|469.98|467.18|469.77|466.97|0
1644462630000|2022-02-10 03:10:30|469.77|466.97|469.98|467.18|469.98|467.18|469.77|466.97|0
1644462640000|2022-02-10 03:10:40|469.77|466.97|469.98|467.18|469.98|467.18|469.77|466.97|0
1644462730000|2022-02-10 03:12:10|469.77|466.97|469.98|467.18|469.98|467.18|469.77|466.97|0
1644462760000|2022-02-10 03:12:40|469.55|466.75|469.55|466.75|469.55|466.75|469.55|466.75|0
1644462790000|2022-02-10 03:13:10|469.66|466.86|469.55|466.75|469.66|466.86|469.55|466.75|0
1644462830000|2022-02-10 03:13:50|469.45|466.65|469.34|466.54|469.45|466.65|469.34|466.54|0
1644462890000|2022-02-10 03:14:50|469.12|466.32|469.12|466.32|469.34|466.54|469.12|466.32|0
1644462900000|2022-02-10 03:15:00|469.02|466.22|469.12|466.32|469.12|466.32|469.02|466.22|0
1644462920000|2022-02-10 03:15:20|468.91|466.11|468.69|465.89|468.91|466.11|468.69|465.89|0
1644462940000|2022-02-10 03:15:40|468.91|466.11|468.69|465.89|468.91|466.11|468.69|465.89|0
1644462950000|2022-02-10 03:15:50|468.8|466|468.8|466|468.8|466|468.8|466|0
1644462960000|2022-02-10 03:16:00|468.69|465.89|468.59|465.79|468.69|465.89|468.59|465.79|0
1644462970000|2022-02-10 03:16:10|468.91|466.11|468.91|466.11|468.91|466.11|468.8|466|0
1644462980000|2022-02-10 03:16:20|468.69|465.89|468.69|465.89|468.69|465.89|468.69|465.89|0
1644463000000|2022-02-10 03:16:40|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1644463010000|2022-02-10 03:16:50|468.26|465.46|468.26|465.46|468.26|465.46|468.26|465.46|0
1644463020000|2022-02-10 03:17:00|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1644463030000|2022-02-10 03:17:10|468.8|466|468.8|466|468.8|466|468.8|466|0
1644463040000|2022-02-10 03:17:20|468.69|465.89|468.69|465.89|468.69|465.89|468.69|465.89|0
1644463050000|2022-02-10 03:17:30|468.91|466.11|469.12|466.32|469.12|466.32|468.69|465.89|0
1644463060000|2022-02-10 03:17:40|469.02|466.22|468.91|466.11|469.02|466.22|468.91|466.11|0
1644463070000|2022-02-10 03:17:50|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1644463080000|2022-02-10 03:18:00|468.91|466.11|468.69|465.89|468.91|466.11|468.69|465.89|0
1644463090000|2022-02-10 03:18:10|468.59|465.79|468.59|465.79|468.59|465.79|468.59|465.79|0
1644463100000|2022-02-10 03:18:20|468.69|465.89|468.69|465.89|468.69|465.89|468.59|465.79|0
1644463110000|2022-02-10 03:18:30|468.59|465.79|468.59|465.79|468.59|465.79|468.48|465.68|0
1644463120000|2022-02-10 03:18:40|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1644463160000|2022-02-10 03:19:20|468.26|465.46|468.48|465.68|468.48|465.68|468.26|465.46|0
1644463180000|2022-02-10 03:19:40|468.69|465.89|468.69|465.89|468.69|465.89|468.69|465.89|0
1644463190000|2022-02-10 03:19:50|468.59|465.79|468.59|465.79|468.69|465.89|468.59|465.79|0
1644463200000|2022-02-10 03:20:00|468.48|465.68|468.59|465.79|468.59|465.79|468.48|465.68|0
1644463210000|2022-02-10 03:20:10|468.48|465.68|468.26|465.46|468.48|465.68|468.26|465.46|0
1644463220000|2022-02-10 03:20:20|468.48|465.68|468.48|465.68|468.48|465.68|468.37|465.57|0
1644463230000|2022-02-10 03:20:30|468.26|465.46|468.26|465.46|468.26|465.46|468.26|465.46|0
1644463240000|2022-02-10 03:20:40|468.37|465.57|468.26|465.46|468.37|465.57|468.26|465.46|0
1644463250000|2022-02-10 03:20:50|468.48|465.68|468.26|465.46|468.48|465.68|468.26|465.46|0
1644463260000|2022-02-10 03:21:00|468.37|465.57|468.26|465.46|468.37|465.57|468.26|465.46|0
1644463270000|2022-02-10 03:21:10|468.37|465.57|468.48|465.68|468.48|465.68|468.37|465.57|0
1644463280000|2022-02-10 03:21:20|468.26|465.46|468.26|465.46|468.26|465.46|468.26|465.46|0
1644463310000|2022-02-10 03:21:50|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1644463320000|2022-02-10 03:22:00|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1644463330000|2022-02-10 03:22:10|468.37|465.57|468.48|465.68|468.48|465.68|468.37|465.57|0
1644463340000|2022-02-10 03:22:20|468.37|465.57|468.26|465.46|468.37|465.57|468.26|465.46|0
1644463350000|2022-02-10 03:22:30|468.37|465.57|468.59|465.79|468.59|465.79|468.37|465.57|0
1644463360000|2022-02-10 03:22:40|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1644463370000|2022-02-10 03:22:50|468.59|465.79|468.48|465.68|468.59|465.79|468.48|465.68|0
1644463390000|2022-02-10 03:23:10|468.26|465.46|468.26|465.46|468.26|465.46|468.26|465.46|0
1644463400000|2022-02-10 03:23:20|468.48|465.68|468.26|465.46|468.48|465.68|468.26|465.46|0
1644463440000|2022-02-10 03:24:00|468.05|465.25|468.26|465.46|468.26|465.46|468.05|465.25|0
1644463450000|2022-02-10 03:24:10|468.05|465.25|467.83|465.03|468.05|465.25|467.83|465.03|0
1644463460000|2022-02-10 03:24:20|468.05|465.25|468.05|465.25|468.05|465.25|468.05|465.25|0
1644463470000|2022-02-10 03:24:30|467.83|465.03|467.83|465.03|467.83|465.03|467.83|465.03|0
1644463480000|2022-02-10 03:24:40|468.05|465.25|467.83|465.03|468.05|465.25|467.83|465.03|0
1644463490000|2022-02-10 03:24:50|467.94|465.14|467.94|465.14|467.94|465.14|467.83|465.03|0
1644463500000|2022-02-10 03:25:00|468.05|465.25|468.05|465.25|468.05|465.25|468.05|465.25|0
1644463510000|2022-02-10 03:25:10|467.83|465.03|467.83|465.03|467.83|465.03|467.83|465.03|0
1644463530000|2022-02-10 03:25:30|468.05|465.25|468.05|465.25|468.05|465.25|468.05|465.25|0
1644463540000|2022-02-10 03:25:40|467.83|465.03|467.83|465.03|467.83|465.03|467.83|465.03|0
1644463560000|2022-02-10 03:26:00|468.05|465.25|468.05|465.25|468.05|465.25|468.05|465.25|0
1644463620000|2022-02-10 03:27:00|468.26|465.46|468.26|465.46|468.26|465.46|468.26|465.46|0
1644463630000|2022-02-10 03:27:10|468.05|465.25|468.05|465.25|468.05|465.25|468.05|465.25|0
1644463650000|2022-02-10 03:27:30|467.83|465.03|467.83|465.03|467.83|465.03|467.83|465.03|0
1644463660000|2022-02-10 03:27:40|467.73|464.93|467.62|464.82|467.83|465.03|467.62|464.82|0
1644463680000|2022-02-10 03:28:00|467.73|464.93|467.73|464.93|467.73|464.93|467.73|464.93|0
1644463690000|2022-02-10 03:28:10|467.62|464.82|467.62|464.82|467.73|464.93|467.62|464.82|0
1644463710000|2022-02-10 03:28:30|467.73|464.93|467.83|465.03|467.83|465.03|467.73|464.93|0
1644463750000|2022-02-10 03:29:10|467.73|464.93|467.73|464.93|467.83|465.03|467.73|464.93|0
1644463760000|2022-02-10 03:29:20|467.62|464.82|467.62|464.82|467.62|464.82|467.62|464.82|0
1644463800000|2022-02-10 03:30:00|467.4|464.6|467.51|464.71|467.51|464.71|467.4|464.6|0
1644463810000|2022-02-10 03:30:10|467.4|464.6|467.62|464.82|467.62|464.82|467.4|464.6|0
1644463820000|2022-02-10 03:30:20|467.83|465.03|467.83|465.03|467.83|465.03|467.83|465.03|0
1644463830000|2022-02-10 03:30:30|467.73|464.93|467.83|465.03|467.83|465.03|467.73|464.93|0
1644463840000|2022-02-10 03:30:40|467.73|464.93|467.62|464.82|467.73|464.93|467.62|464.82|0
1644463850000|2022-02-10 03:30:50|467.73|464.93|467.83|465.03|467.83|465.03|467.73|464.93|0
1644463860000|2022-02-10 03:31:00|467.62|464.82|467.62|464.82|467.62|464.82|467.62|464.82|0
1644463870000|2022-02-10 03:31:10|467.83|465.03|467.83|465.03|467.83|465.03|467.83|465.03|0
1644463880000|2022-02-10 03:31:20|467.73|464.93|467.83|465.03|467.83|465.03|467.73|464.93|0
1644463900000|2022-02-10 03:31:40|468.05|465.25|468.05|465.25|468.05|465.25|468.05|465.25|0
1644463910000|2022-02-10 03:31:50|468.16|465.36|468.16|465.36|468.16|465.36|468.16|465.36|0
1644463920000|2022-02-10 03:32:00|468.05|465.25|468.05|465.25|468.05|465.25|468.05|465.25|0
1644463930000|2022-02-10 03:32:10|467.94|465.14|467.83|465.03|467.94|465.14|467.83|465.03|0
1644463950000|2022-02-10 03:32:30|467.62|464.82|467.62|464.82|467.62|464.82|467.62|464.82|0
1644463980000|2022-02-10 03:33:00|467.83|465.03|467.83|465.03|467.83|465.03|467.73|464.93|0
1644463990000|2022-02-10 03:33:10|467.73|464.93|467.73|464.93|467.73|464.93|467.62|464.82|0
1644464000000|2022-02-10 03:33:20|467.83|465.03|467.73|464.93|467.83|465.03|467.73|464.93|0
1644464010000|2022-02-10 03:33:30|467.62|464.82|467.62|464.82|467.62|464.82|467.62|464.82|0
1644464020000|2022-02-10 03:33:40|467.51|464.71|467.4|464.6|467.51|464.71|467.4|464.6|0
1644464030000|2022-02-10 03:33:50|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1644464050000|2022-02-10 03:34:10|466.97|464.17|467.19|464.39|467.19|464.39|466.97|464.17|0
1644464060000|2022-02-10 03:34:20|467.3|464.5|466.97|464.17|467.3|464.5|466.97|464.17|0
1644464070000|2022-02-10 03:34:30|466.76|463.96|466.76|463.96|466.76|463.96|466.54|463.74|0
1644464080000|2022-02-10 03:34:40|466.54|463.74|466.76|463.96|466.76|463.96|466.54|463.74|0
1644464090000|2022-02-10 03:34:50|466.66|463.86|466.76|463.96|466.76|463.96|466.54|463.74|0
1644464100000|2022-02-10 03:35:00|466.54|463.74|466.54|463.74|466.76|463.96|466.54|463.74|0
1644464110000|2022-02-10 03:35:10|466.76|463.96|466.76|463.96|466.76|463.96|466.54|463.74|0
1644464130000|2022-02-10 03:35:30|466.87|464.07|466.76|463.96|466.87|464.07|466.76|463.96|0
1644464150000|2022-02-10 03:35:50|466.87|464.07|466.87|464.07|466.87|464.07|466.87|464.07|0
1644464160000|2022-02-10 03:36:00|466.97|464.17|466.87|464.07|466.97|464.17|466.76|463.96|0
1644464170000|2022-02-10 03:36:10|466.97|464.17|466.97|464.17|466.97|464.17|466.97|464.17|0
1644464180000|2022-02-10 03:36:20|466.87|464.07|466.87|464.07|466.87|464.07|466.87|464.07|0
1644464190000|2022-02-10 03:36:30|466.97|464.17|466.97|464.17|466.97|464.17|466.97|464.17|0
1644464200000|2022-02-10 03:36:40|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1644464210000|2022-02-10 03:36:50|466.87|464.07|466.87|464.07|466.87|464.07|466.87|464.07|0
1644464220000|2022-02-10 03:37:00|466.97|464.17|466.87|464.07|466.97|464.17|466.87|464.07|0
1644464230000|2022-02-10 03:37:10|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1644464250000|2022-02-10 03:37:30|466.87|464.07|466.76|463.96|466.87|464.07|466.76|463.96|0
1644464290000|2022-02-10 03:38:10|466.97|464.17|466.76|463.96|466.97|464.17|466.76|463.96|0
1644464320000|2022-02-10 03:38:40|466.65|463.85|466.54|463.74|466.65|463.85|466.54|463.74|0
1644464330000|2022-02-10 03:38:50|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1644464340000|2022-02-10 03:39:00|466.54|463.74|466.54|463.74|466.54|463.74|466.54|463.74|0
1644464350000|2022-02-10 03:39:10|466.76|463.96|466.54|463.74|466.76|463.96|466.54|463.74|0
1644464370000|2022-02-10 03:39:30|466.33|463.53|466.33|463.53|466.33|463.53|466.33|463.53|0
1644464420000|2022-02-10 03:40:20|466.44|463.64|466.54|463.74|466.54|463.74|466.33|463.53|0
1644464430000|2022-02-10 03:40:30|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1644464440000|2022-02-10 03:40:40|466.54|463.74|466.97|464.17|466.97|464.17|466.54|463.74|0
1644464450000|2022-02-10 03:40:50|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1644464480000|2022-02-10 03:41:20|466.97|464.17|466.97|464.17|466.97|464.17|466.97|464.17|0
1644464510000|2022-02-10 03:41:50|467.08|464.28|466.97|464.17|467.08|464.28|466.97|464.17|0
1644464550000|2022-02-10 03:42:30|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1644464580000|2022-02-10 03:43:00|466.65|463.85|466.65|463.85|466.65|463.85|466.65|463.85|0
1644464590000|2022-02-10 03:43:10|466.54|463.74|466.54|463.74|466.54|463.74|466.33|463.53|0
1644464640000|2022-02-10 03:44:00|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1644464660000|2022-02-10 03:44:20|466.97|464.17|466.97|464.17|466.97|464.17|466.97|464.17|0
1644464670000|2022-02-10 03:44:30|467.18|464.38|467.18|464.38|467.18|464.38|467.08|464.28|0
1644464680000|2022-02-10 03:44:40|467.08|464.28|467.18|464.38|467.18|464.38|467.08|464.28|0
1644464700000|2022-02-10 03:45:00|467.08|464.28|467.18|464.38|467.18|464.38|467.08|464.28|0
1644464750000|2022-02-10 03:45:50|466.97|464.17|466.97|464.17|466.97|464.17|466.97|464.17|0
1644464770000|2022-02-10 03:46:10|466.87|464.07|466.87|464.07|466.87|464.07|466.87|464.07|0
1644464780000|2022-02-10 03:46:20|466.97|464.17|466.87|464.07|466.97|464.17|466.87|464.07|0
1644464790000|2022-02-10 03:46:30|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1644464860000|2022-02-10 03:47:40|466.65|463.85|466.76|463.96|466.76|463.96|466.54|463.74|0
1644464940000|2022-02-10 03:49:00|466.87|464.07|466.76|463.96|466.87|464.07|466.76|463.96|0
1644464980000|2022-02-10 03:49:40|466.87|464.07|466.76|463.96|466.87|464.07|466.76|463.96|0
1644465000000|2022-02-10 03:50:00|466.97|464.17|467.18|464.38|467.18|464.38|466.76|463.96|0
1644465030000|2022-02-10 03:50:30|467.4|464.6|467.4|464.6|467.4|464.6|467.4|464.6|0
1644465060000|2022-02-10 03:51:00|467.61|464.81|467.61|464.81|467.61|464.81|467.51|464.71|0
1644465090000|2022-02-10 03:51:30|467.4|464.6|467.4|464.6|467.4|464.6|467.4|464.6|0
1644465120000|2022-02-10 03:52:00|467.61|464.81|467.61|464.81|467.61|464.81|467.61|464.81|0
1644465130000|2022-02-10 03:52:10|467.4|464.6|467.4|464.6|467.4|464.6|467.4|464.6|0
1644465140000|2022-02-10 03:52:20|467.61|464.81|467.72|464.92|467.83|465.03|467.61|464.81|0
1644465150000|2022-02-10 03:52:30|468.04|465.24|467.83|465.03|468.04|465.24|467.83|465.03|0
1644465220000|2022-02-10 03:53:40|467.61|464.81|467.83|465.03|467.83|465.03|467.61|464.81|0
1644465230000|2022-02-10 03:53:50|467.61|464.81|467.61|464.81|467.61|464.81|467.61|464.81|0
1644465250000|2022-02-10 03:54:10|467.4|464.6|467.4|464.6|467.4|464.6|467.4|464.6|0
1644465260000|2022-02-10 03:54:20|467.18|464.38|467.4|464.6|467.4|464.6|467.18|464.38|0
1644465280000|2022-02-10 03:54:40|467.18|464.38|467.4|464.6|467.4|464.6|467.18|464.38|0
1644465290000|2022-02-10 03:54:50|467.29|464.49|467.29|464.49|467.29|464.49|467.29|464.49|0
1644465300000|2022-02-10 03:55:00|467.18|464.38|467.18|464.38|467.18|464.38|467.08|464.28|0
1644465320000|2022-02-10 03:55:20|466.97|464.17|466.97|464.17|466.97|464.17|466.97|464.17|0
1644465330000|2022-02-10 03:55:30|466.75|463.95|466.75|463.95|466.97|464.17|466.75|463.95|0
1644465360000|2022-02-10 03:56:00|466.54|463.74|466.54|463.74|466.54|463.74|466.54|463.74|0
1644465390000|2022-02-10 03:56:30|466.33|463.53|466.33|463.53|466.33|463.53|466.33|463.53|0
1644465400000|2022-02-10 03:56:40|466.54|463.74|466.75|463.95|466.75|463.95|466.54|463.74|0
1644465430000|2022-02-10 03:57:10|466.54|463.74|466.54|463.74|466.54|463.74|466.54|463.74|0
1644465440000|2022-02-10 03:57:20|466.65|463.85|466.75|463.95|466.75|463.95|466.65|463.85|0
1644465460000|2022-02-10 03:57:40|466.65|463.85|466.75|463.95|466.75|463.95|466.65|463.85|0
1644465470000|2022-02-10 03:57:50|466.54|463.74|466.54|463.74|466.54|463.74|466.54|463.74|0
1644465480000|2022-02-10 03:58:00|466.65|463.85|466.54|463.74|466.65|463.85|466.54|463.74|0
1644465490000|2022-02-10 03:58:10|466.44|463.64|466.54|463.74|466.54|463.74|466.44|463.64|0
1644465500000|2022-02-10 03:58:20|466.32|463.52|466.54|463.74|466.54|463.74|466.32|463.52|0
1644465510000|2022-02-10 03:58:30|466.32|463.52|466.32|463.52|466.32|463.52|466.32|463.52|0
1644465520000|2022-02-10 03:58:40|466.44|463.64|466.54|463.74|466.54|463.74|466.44|463.64|0
1644465530000|2022-02-10 03:58:50|466.44|463.64|466.54|463.74|466.54|463.74|466.44|463.64|0
1644465540000|2022-02-10 03:59:00|466.32|463.52|466.32|463.52|466.32|463.52|466.32|463.52|0
1644465550000|2022-02-10 03:59:10|466.54|463.74|466.54|463.74|466.75|463.95|466.54|463.74|0
1644465560000|2022-02-10 03:59:20|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1644465570000|2022-02-10 03:59:30|466.65|463.85|466.65|463.85|466.65|463.85|466.54|463.74|0
1644465580000|2022-02-10 03:59:40|466.75|463.95|466.75|463.95|466.86|464.06|466.75|463.95|0
1644465650000|2022-02-10 04:00:50|466.86|464.06|466.75|463.95|466.86|464.06|466.75|463.95|0
1644465660000|2022-02-10 04:01:00|466.97|464.17|467.08|464.28|467.18|464.38|466.97|464.17|0
1644465670000|2022-02-10 04:01:10|466.97|464.17|466.97|464.17|467.08|464.28|466.97|464.17|0
1644465680000|2022-02-10 04:01:20|466.86|464.06|466.97|464.17|466.97|464.17|466.86|464.06|0
1644465700000|2022-02-10 04:01:40|466.54|463.74|466.54|463.74|466.54|463.74|466.54|463.74|0
1644465710000|2022-02-10 04:01:50|466.75|463.95|466.65|463.85|466.75|463.95|466.65|463.85|0
1644465720000|2022-02-10 04:02:00|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1644465730000|2022-02-10 04:02:10|466.65|463.85|466.75|463.95|466.75|463.95|466.65|463.85|0
1644465750000|2022-02-10 04:02:30|466.65|463.85|466.54|463.74|466.65|463.85|466.54|463.74|0
1644465760000|2022-02-10 04:02:40|466.75|463.95|466.54|463.74|466.75|463.95|466.54|463.74|0
1644465780000|2022-02-10 04:03:00|466.32|463.52|466.54|463.74|466.54|463.74|466.32|463.52|0
1644465790000|2022-02-10 04:03:10|466.32|463.52|466.54|463.74|466.54|463.74|466.32|463.52|0
1644465800000|2022-02-10 04:03:20|466.65|463.85|466.75|463.95|466.75|463.95|466.65|463.85|0
1644465810000|2022-02-10 04:03:30|466.54|463.74|466.75|463.95|466.75|463.95|466.54|463.74|0
1644465820000|2022-02-10 04:03:40|466.54|463.74|466.54|463.74|466.54|463.74|466.54|463.74|0
1644465830000|2022-02-10 04:03:50|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1644465870000|2022-02-10 04:04:30|466.86|464.06|466.97|464.17|466.97|464.17|466.86|464.06|0
1644465910000|2022-02-10 04:05:10|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1644465920000|2022-02-10 04:05:20|467.08|464.28|467.18|464.38|467.18|464.38|467.08|464.28|0
1644465950000|2022-02-10 04:05:50|467.39|464.59|467.39|464.59|467.39|464.59|467.18|464.38|0
1644465960000|2022-02-10 04:06:00|467.29|464.49|467.18|464.38|467.29|464.49|467.18|464.38|0
1644465980000|2022-02-10 04:06:20|467.29|464.49|467.18|464.38|467.29|464.49|467.18|464.38|0
1644465990000|2022-02-10 04:06:30|467.08|464.28|466.97|464.17|467.08|464.28|466.97|464.17|0
1644466030000|2022-02-10 04:07:10|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1644466110000|2022-02-10 04:08:30|466.96|464.16|466.96|464.16|466.96|464.16|466.96|464.16|0
1644466130000|2022-02-10 04:08:50|467.18|464.38|466.96|464.16|467.18|464.38|466.96|464.16|0
1644466140000|2022-02-10 04:09:00|467.18|464.38|467.18|464.38|467.18|464.38|467.18|464.38|0
1644466150000|2022-02-10 04:09:10|466.96|464.16|467.18|464.38|467.18|464.38|466.96|464.16|0
1644466160000|2022-02-10 04:09:20|467.29|464.49|467.08|464.28|467.29|464.49|467.08|464.28|0
1644466170000|2022-02-10 04:09:30|467.18|464.38|466.96|464.16|467.18|464.38|466.96|464.16|0
1644466220000|2022-02-10 04:10:20|467.08|464.28|466.96|464.16|467.08|464.28|466.96|464.16|0
1644466260000|2022-02-10 04:11:00|466.75|463.95|466.32|463.52|466.75|463.95|466.32|463.52|0
1644466270000|2022-02-10 04:11:10|466.54|463.74|466.32|463.52|466.54|463.74|466.32|463.52|0
1644466280000|2022-02-10 04:11:20|466.43|463.63|466.43|463.63|466.43|463.63|466.43|463.63|0
1644466290000|2022-02-10 04:11:30|466.32|463.52|466.32|463.52|466.54|463.74|466.32|463.52|0
1644466300000|2022-02-10 04:11:40|466.54|463.74|466.54|463.74|466.54|463.74|466.43|463.63|0
1644466310000|2022-02-10 04:11:50|466.32|463.52|466.32|463.52|466.32|463.52|466.32|463.52|0
1644466320000|2022-02-10 04:12:00|466.54|463.74|466.32|463.52|466.54|463.74|466.32|463.52|0
1644466330000|2022-02-10 04:12:10|466.43|463.63|466.54|463.74|466.54|463.74|466.43|463.63|0
1644466340000|2022-02-10 04:12:20|466.43|463.63|466.43|463.63|466.54|463.74|466.43|463.63|0
1644466350000|2022-02-10 04:12:30|466.32|463.52|466.54|463.74|466.54|463.74|466.32|463.52|0
1644466380000|2022-02-10 04:13:00|466.65|463.85|466.75|463.95|466.75|463.95|466.65|463.85|0
1644466410000|2022-02-10 04:13:30|466.86|464.06|466.75|463.95|466.86|464.06|466.75|463.95|0
1644466420000|2022-02-10 04:13:40|466.86|464.06|466.96|464.16|466.96|464.16|466.86|464.06|0
1644466430000|2022-02-10 04:13:50|466.86|464.06|466.86|464.06|466.86|464.06|466.86|464.06|0
1644466440000|2022-02-10 04:14:00|466.75|463.95|466.65|463.85|466.75|463.95|466.65|463.85|0
1644466450000|2022-02-10 04:14:10|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1644466460000|2022-02-10 04:14:20|466.96|464.16|466.96|464.16|466.96|464.16|466.96|464.16|0
1644466480000|2022-02-10 04:14:40|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1644466490000|2022-02-10 04:14:50|466.96|464.16|466.96|464.16|466.96|464.16|466.96|464.16|0
1644466500000|2022-02-10 04:15:00|466.86|464.06|466.96|464.16|466.96|464.16|466.86|464.06|0
1644466510000|2022-02-10 04:15:10|466.75|463.95|466.96|464.16|466.96|464.16|466.75|463.95|0
1644466580000|2022-02-10 04:16:20|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1644466600000|2022-02-10 04:16:40|466.53|463.73|466.53|463.73|466.53|463.73|466.53|463.73|0
1644466620000|2022-02-10 04:17:00|466.32|463.52|466.32|463.52|466.32|463.52|466.32|463.52|0
1644466630000|2022-02-10 04:17:10|466.11|463.31|466.11|463.31|466.11|463.31|466.11|463.31|0
1644466670000|2022-02-10 04:17:50|466|463.2|465.89|463.09|466|463.2|465.89|463.09|0
1644466690000|2022-02-10 04:18:10|466.11|463.31|466.11|463.31|466.11|463.31|466.11|463.31|0
1644466700000|2022-02-10 04:18:20|465.89|463.09|465.89|463.09|465.89|463.09|465.89|463.09|0
1644466730000|2022-02-10 04:18:50|465.79|462.99|465.89|463.09|465.89|463.09|465.79|462.99|0
1644466740000|2022-02-10 04:19:00|465.68|462.88|465.79|462.99|465.89|463.09|465.68|462.88|0
1644466750000|2022-02-10 04:19:10|465.89|463.09|465.89|463.09|465.89|463.09|465.79|462.99|0
1644466800000|2022-02-10 04:20:00|465.68|462.88|465.79|462.99|465.89|463.09|465.68|462.88|0
1644466810000|2022-02-10 04:20:10|465.89|463.09|465.46|462.66|465.89|463.09|465.46|462.66|0
1644466830000|2022-02-10 04:20:30|465.57|462.77|465.46|462.66|465.57|462.77|465.46|462.66|0
1644466840000|2022-02-10 04:20:40|465.68|462.88|465.68|462.88|465.68|462.88|465.68|462.88|0
1644466850000|2022-02-10 04:20:50|465.79|462.99|465.89|463.09|465.89|463.09|465.79|462.99|0
1644466900000|2022-02-10 04:21:40|466.11|463.31|466.11|463.31|466.11|463.31|466.11|463.31|0
1644466940000|2022-02-10 04:22:20|466.32|463.52|466.1|463.3|466.32|463.52|466.1|463.3|0
1644466980000|2022-02-10 04:23:00|466|463.2|465.89|463.09|466|463.2|465.89|463.09|0
1644466990000|2022-02-10 04:23:10|465.68|462.88|465.68|462.88|465.68|462.88|465.68|462.88|0
1644467000000|2022-02-10 04:23:20|465.57|462.77|465.68|462.88|465.68|462.88|465.46|462.66|0
1644467030000|2022-02-10 04:23:50|465.79|462.99|465.79|462.99|465.79|462.99|465.79|462.99|0
1644467050000|2022-02-10 04:24:10|465.89|463.09|465.89|463.09|465.89|463.09|465.89|463.09|0
1644467070000|2022-02-10 04:24:30|465.79|462.99|465.89|463.09|465.89|463.09|465.68|462.88|0
1644467080000|2022-02-10 04:24:40|465.79|462.99|465.79|462.99|465.79|462.99|465.79|462.99|0
1644467090000|2022-02-10 04:24:50|465.68|462.88|465.68|462.88|465.68|462.88|465.68|462.88|0
1644467100000|2022-02-10 04:25:00|465.57|462.77|465.68|462.88|465.68|462.88|465.57|462.77|0
1644467230000|2022-02-10 04:27:10|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1644467260000|2022-02-10 04:27:40|465.36|462.56|465.46|462.66|465.46|462.66|465.36|462.56|0
1644467270000|2022-02-10 04:27:50|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1644467280000|2022-02-10 04:28:00|465.03|462.23|465.03|462.23|465.03|462.23|465.03|462.23|0
1644467320000|2022-02-10 04:28:40|465.25|462.45|465.25|462.45|465.25|462.45|465.03|462.23|0
1644467330000|2022-02-10 04:28:50|465.14|462.34|465.25|462.45|465.25|462.45|465.03|462.23|0
1644467340000|2022-02-10 04:29:00|465.14|462.34|465.03|462.23|465.14|462.34|465.03|462.23|0
1644467350000|2022-02-10 04:29:10|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1644467360000|2022-02-10 04:29:20|465.14|462.34|465.25|462.45|465.25|462.45|465.14|462.34|0
1644467370000|2022-02-10 04:29:30|465.14|462.34|465.03|462.23|465.14|462.34|465.03|462.23|0
1644467400000|2022-02-10 04:30:00|465.14|462.34|465.03|462.23|465.14|462.34|465.03|462.23|0
1644467460000|2022-02-10 04:31:00|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1644467530000|2022-02-10 04:32:10|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1644467540000|2022-02-10 04:32:20|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1644467600000|2022-02-10 04:33:20|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1644467620000|2022-02-10 04:33:40|465.36|462.56|465.36|462.56|465.36|462.56|465.36|462.56|0
1644467630000|2022-02-10 04:33:50|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1644467640000|2022-02-10 04:34:00|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1644467650000|2022-02-10 04:34:10|465.03|462.23|465.03|462.23|465.03|462.23|465.03|462.23|0
1644467720000|2022-02-10 04:35:20|465.25|462.45|465.14|462.34|465.25|462.45|465.14|462.34|0
1644467730000|2022-02-10 04:35:30|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1644467750000|2022-02-10 04:35:50|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1644467790000|2022-02-10 04:36:30|465.67|462.87|465.46|462.66|465.67|462.87|465.46|462.66|0
1644467810000|2022-02-10 04:36:50|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1644467820000|2022-02-10 04:37:00|465.14|462.34|465.25|462.45|465.25|462.45|465.14|462.34|0
1644467830000|2022-02-10 04:37:10|465.14|462.34|465.03|462.23|465.14|462.34|465.03|462.23|0
1644467840000|2022-02-10 04:37:20|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1644467860000|2022-02-10 04:37:40|465.14|462.34|465.25|462.45|465.25|462.45|465.14|462.34|0
1644467930000|2022-02-10 04:38:50|465.46|462.66|465.24|462.44|465.46|462.66|465.24|462.44|0
1644467940000|2022-02-10 04:39:00|465.03|462.23|465.24|462.44|465.24|462.44|465.03|462.23|0
1644468020000|2022-02-10 04:40:20|465.14|462.34|465.03|462.23|465.24|462.44|465.03|462.23|0
1644468030000|2022-02-10 04:40:30|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1644468080000|2022-02-10 04:41:20|465.46|462.66|465.24|462.44|465.46|462.66|465.24|462.44|0
1644468110000|2022-02-10 04:41:50|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1644468120000|2022-02-10 04:42:00|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1644468130000|2022-02-10 04:42:10|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1644468150000|2022-02-10 04:42:30|465.67|462.87|465.67|462.87|465.67|462.87|465.67|462.87|0
1644468170000|2022-02-10 04:42:50|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1644468180000|2022-02-10 04:43:00|465.67|462.87|465.67|462.87|465.67|462.87|465.67|462.87|0
1644468190000|2022-02-10 04:43:10|465.57|462.77|465.57|462.77|465.57|462.77|465.46|462.66|0
1644468200000|2022-02-10 04:43:20|465.67|462.87|465.46|462.66|465.67|462.87|465.46|462.66|0
1644468210000|2022-02-10 04:43:30|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1644468380000|2022-02-10 04:46:20|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1644468420000|2022-02-10 04:47:00|465.67|462.87|465.67|462.87|465.67|462.87|465.46|462.66|0
1644468450000|2022-02-10 04:47:30|465.78|462.98|465.67|462.87|465.89|463.09|465.67|462.87|0
1644468480000|2022-02-10 04:48:00|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1644468510000|2022-02-10 04:48:30|466.1|463.3|466.1|463.3|466.1|463.3|466.1|463.3|0
1644468540000|2022-02-10 04:49:00|465.88|463.08|466.1|463.3|466.1|463.3|465.88|463.08|0
1644468580000|2022-02-10 04:49:40|466.31|463.51|466.31|463.51|466.31|463.51|466.31|463.51|0
1644468640000|2022-02-10 04:50:40|466.1|463.3|466.1|463.3|466.1|463.3|466.1|463.3|0
1644468760000|2022-02-10 04:52:40|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1644468780000|2022-02-10 04:53:00|465.67|462.87|465.88|463.08|465.88|463.08|465.67|462.87|0
1644468860000|2022-02-10 04:54:20|465.67|462.87|465.67|462.87|465.67|462.87|465.67|462.87|0
1644468870000|2022-02-10 04:54:30|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1644468880000|2022-02-10 04:54:40|465.67|462.87|465.67|462.87|465.67|462.87|465.67|462.87|0
1644468890000|2022-02-10 04:54:50|465.78|462.98|465.67|462.87|465.78|462.98|465.67|462.87|0
1644468920000|2022-02-10 04:55:20|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1644468950000|2022-02-10 04:55:50|465.45|462.65|465.45|462.65|465.45|462.65|465.45|462.65|0
1644468970000|2022-02-10 04:56:10|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1644468980000|2022-02-10 04:56:20|465.03|462.23|465.24|462.44|465.24|462.44|465.03|462.23|0
1644469040000|2022-02-10 04:57:20|465.03|462.23|465.14|462.34|465.14|462.34|465.03|462.23|0
1644469050000|2022-02-10 04:57:30|465.24|462.44|465.45|462.65|465.45|462.65|465.24|462.44|0
1644469060000|2022-02-10 04:57:40|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1644469080000|2022-02-10 04:58:00|465.45|462.65|465.24|462.44|465.45|462.65|465.24|462.44|0
1644469090000|2022-02-10 04:58:10|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1644469100000|2022-02-10 04:58:20|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1644469110000|2022-02-10 04:58:30|465.45|462.65|465.45|462.65|465.45|462.65|465.45|462.65|0
1644469180000|2022-02-10 04:59:40|465.67|462.87|465.67|462.87|465.67|462.87|465.67|462.87|0
1644469200000|2022-02-10 05:00:00|465.88|463.08|465.88|463.08|465.88|463.08|465.78|462.98|0
1644469210000|2022-02-10 05:00:10|465.99|463.19|465.88|463.08|465.99|463.19|465.88|463.08|0
1644469220000|2022-02-10 05:00:20|466.1|463.3|465.88|463.08|466.1|463.3|465.88|463.08|0
1644469230000|2022-02-10 05:00:30|465.78|462.98|465.67|462.87|465.88|463.08|465.67|462.87|0
1644469240000|2022-02-10 05:00:40|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1644469250000|2022-02-10 05:00:50|465.78|462.98|465.88|463.08|465.88|463.08|465.78|462.98|0
1644469260000|2022-02-10 05:01:00|465.78|462.98|465.67|462.87|465.88|463.08|465.67|462.87|0
1644469270000|2022-02-10 05:01:10|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1644469280000|2022-02-10 05:01:20|465.78|462.98|465.78|462.98|465.78|462.98|465.78|462.98|0
1644469290000|2022-02-10 05:01:30|465.67|462.87|465.67|462.87|465.67|462.87|465.67|462.87|0
1644469310000|2022-02-10 05:01:50|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1644469320000|2022-02-10 05:02:00|465.99|463.19|465.88|463.08|465.99|463.19|465.88|463.08|0
1644469330000|2022-02-10 05:02:10|465.67|462.87|465.78|462.98|465.78|462.98|465.67|462.87|0
1644469340000|2022-02-10 05:02:20|465.88|463.08|465.67|462.87|465.88|463.08|465.67|462.87|0
1644469350000|2022-02-10 05:02:30|465.45|462.65|465.45|462.65|465.67|462.87|465.45|462.65|0
1644469380000|2022-02-10 05:03:00|465.24|462.44|465.14|462.34|465.24|462.44|465.03|462.23|0
1644469390000|2022-02-10 05:03:10|465.03|462.23|465.24|462.44|465.24|462.44|465.03|462.23|0
1644469400000|2022-02-10 05:03:20|465.14|462.34|465.03|462.23|465.24|462.44|465.03|462.23|0
1644469430000|2022-02-10 05:03:50|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1644469440000|2022-02-10 05:04:00|465.03|462.23|465.24|462.44|465.45|462.65|465.03|462.23|0
1644469480000|2022-02-10 05:04:40|465.45|462.65|465.24|462.44|465.45|462.65|465.24|462.44|0
1644469490000|2022-02-10 05:04:50|465.96|463.16|465.85|463.05|465.96|463.16|465.85|463.05|0
1644469500000|2022-02-10 05:05:00|465.96|463.16|466.07|463.27|466.07|463.27|465.96|463.16|0
1644469520000|2022-02-10 05:05:20|465.96|463.16|466.07|463.27|466.07|463.27|465.96|463.16|0
1644469530000|2022-02-10 05:05:30|465.96|463.16|466.07|463.27|466.07|463.27|465.96|463.16|0
1644469550000|2022-02-10 05:05:50|466.28|463.48|466.28|463.48|466.28|463.48|466.28|463.48|0
1644469560000|2022-02-10 05:06:00|466.18|463.38|466.07|463.27|466.18|463.38|466.07|463.27|0
1644469590000|2022-02-10 05:06:30|466.18|463.38|466.07|463.27|466.18|463.38|466.07|463.27|0
1644469660000|2022-02-10 05:07:40|465.85|463.05|465.85|463.05|465.85|463.05|465.85|463.05|0
1644469670000|2022-02-10 05:07:50|465.96|463.16|465.96|463.16|465.96|463.16|465.96|463.16|0
1644469680000|2022-02-10 05:08:00|466.07|463.27|466.07|463.27|466.07|463.27|466.07|463.27|0
1644469760000|2022-02-10 05:09:20|466.18|463.38|466.07|463.27|466.18|463.38|466.07|463.27|0
1644469790000|2022-02-10 05:09:50|466.28|463.48|466.28|463.48|466.28|463.48|466.28|463.48|0
1644469800000|2022-02-10 05:10:00|466.07|463.27|466.07|463.27|466.07|463.27|466.07|463.27|0
1644469830000|2022-02-10 05:10:30|465.85|463.05|465.85|463.05|465.96|463.16|465.85|463.05|0
1644469840000|2022-02-10 05:10:40|465.96|463.16|465.85|463.05|465.96|463.16|465.85|463.05|0
1644469850000|2022-02-10 05:10:50|465.96|463.16|466.07|463.27|466.07|463.27|465.96|463.16|0
1644469880000|2022-02-10 05:11:20|465.85|463.05|465.85|463.05|465.85|463.05|465.85|463.05|0
1644469890000|2022-02-10 05:11:30|465.96|463.16|466.07|463.27|466.07|463.27|465.96|463.16|0
1644469900000|2022-02-10 05:11:40|465.96|463.16|465.96|463.16|465.96|463.16|465.96|463.16|0
1644469910000|2022-02-10 05:11:50|465.85|463.05|465.85|463.05|465.85|463.05|465.85|463.05|0
1644469920000|2022-02-10 05:12:00|465.96|463.16|465.85|463.05|465.96|463.16|465.85|463.05|0
1644469950000|2022-02-10 05:12:30|465.64|462.84|465.64|462.84|465.64|462.84|465.64|462.84|0
1644469970000|2022-02-10 05:12:50|465.85|463.05|465.85|463.05|465.85|463.05|465.85|463.05|0
1644469980000|2022-02-10 05:13:00|466.07|463.27|466.07|463.27|466.07|463.27|466.07|463.27|0
1644469990000|2022-02-10 05:13:10|465.85|463.05|465.85|463.05|465.85|463.05|465.85|463.05|0
1644470000000|2022-02-10 05:13:20|465.64|462.84|465.85|463.05|465.85|463.05|465.64|462.84|0
1644470050000|2022-02-10 05:14:10|466.06|463.26|466.06|463.26|466.06|463.26|466.06|463.26|0
1644470060000|2022-02-10 05:14:20|465.85|463.05|465.85|463.05|465.85|463.05|465.85|463.05|0
1644470120000|2022-02-10 05:15:20|466.06|463.26|465.85|463.05|466.06|463.26|465.85|463.05|0
1644470140000|2022-02-10 05:15:40|466.06|463.26|466.06|463.26|466.06|463.26|466.06|463.26|0
1644470150000|2022-02-10 05:15:50|466.28|463.48|466.28|463.48|466.28|463.48|466.28|463.48|0
1644470180000|2022-02-10 05:16:20|466.06|463.26|466.18|463.38|466.18|463.38|466.06|463.26|0
1644470190000|2022-02-10 05:16:30|466.28|463.48|466.18|463.38|466.28|463.48|466.18|463.38|0
1644470200000|2022-02-10 05:16:40|466.28|463.48|466.28|463.48|466.28|463.48|466.28|463.48|0
1644470250000|2022-02-10 05:17:30|466.06|463.26|466.06|463.26|466.28|463.48|466.06|463.26|0
1644470270000|2022-02-10 05:17:50|466.28|463.48|466.28|463.48|466.28|463.48|466.17|463.37|0
1644470280000|2022-02-10 05:18:00|466.06|463.26|466.06|463.26|466.06|463.26|466.06|463.26|0
1644470300000|2022-02-10 05:18:20|465.85|463.05|465.85|463.05|465.85|463.05|465.85|463.05|0
1644470370000|2022-02-10 05:19:30|465.96|463.16|465.85|463.05|465.96|463.16|465.85|463.05|0
1644470380000|2022-02-10 05:19:40|465.96|463.16|465.96|463.16|465.96|463.16|465.96|463.16|0
1644470390000|2022-02-10 05:19:50|466.06|463.26|466.06|463.26|466.06|463.26|466.06|463.26|0
1644470400000|2022-02-10 05:20:00|465.85|463.05|465.85|463.05|465.85|463.05|465.75|462.95|0
1644470420000|2022-02-10 05:20:20|465.96|463.16|465.96|463.16|465.96|463.16|465.96|463.16|0
1644470430000|2022-02-10 05:20:30|465.85|463.05|465.85|463.05|465.85|463.05|465.85|463.05|0
1644470450000|2022-02-10 05:20:50|466.06|463.26|465.96|463.16|466.06|463.26|465.85|463.05|0
1644470460000|2022-02-10 05:21:00|465.85|463.05|465.85|463.05|465.85|463.05|465.85|463.05|0
1644470480000|2022-02-10 05:21:20|465.75|462.95|465.75|462.95|465.75|462.95|465.75|462.95|0
1644470490000|2022-02-10 05:21:30|465.85|463.05|465.64|462.84|465.85|463.05|465.64|462.84|0
1644470520000|2022-02-10 05:22:00|465.85|463.05|466.06|463.26|466.06|463.26|465.85|463.05|0
1644470570000|2022-02-10 05:22:50|466.17|463.37|466.06|463.26|466.17|463.37|466.06|463.26|0
1644470590000|2022-02-10 05:23:10|465.85|463.05|466.06|463.26|466.06|463.26|465.85|463.05|0
1644470600000|2022-02-10 05:23:20|465.96|463.16|465.85|463.05|465.96|463.16|465.85|463.05|0
1644470640000|2022-02-10 05:24:00|466.06|463.26|466.06|463.26|466.06|463.26|466.06|463.26|0
1644470650000|2022-02-10 05:24:10|465.85|463.05|465.85|463.05|465.85|463.05|465.85|463.05|0
1644470720000|2022-02-10 05:25:20|466.06|463.26|466.06|463.26|466.06|463.26|466.06|463.26|0
1644470740000|2022-02-10 05:25:40|465.96|463.16|465.85|463.05|465.96|463.16|465.85|463.05|0
1644470760000|2022-02-10 05:26:00|465.96|463.16|466.06|463.26|466.06|463.26|465.96|463.16|0
1644470770000|2022-02-10 05:26:10|465.96|463.16|465.85|463.05|466.06|463.26|465.85|463.05|0
1644470780000|2022-02-10 05:26:20|466.06|463.26|466.06|463.26|466.06|463.26|466.06|463.26|0
1644470800000|2022-02-10 05:26:40|466.28|463.48|466.28|463.48|466.28|463.48|466.28|463.48|0
1644470810000|2022-02-10 05:26:50|466.06|463.26|466.06|463.26|466.06|463.26|466.06|463.26|0
1644470840000|2022-02-10 05:27:20|466.28|463.48|466.06|463.26|466.28|463.48|466.06|463.26|0
1644470850000|2022-02-10 05:27:30|466.17|463.37|466.17|463.37|466.17|463.37|466.17|463.37|0
1644470860000|2022-02-10 05:27:40|466.28|463.48|466.06|463.26|466.28|463.48|466.06|463.26|0
1644470870000|2022-02-10 05:27:50|466.28|463.48|466.17|463.37|466.28|463.48|466.17|463.37|0
1644470880000|2022-02-10 05:28:00|466.06|463.26|466.06|463.26|466.06|463.26|466.06|463.26|0
1644470900000|2022-02-10 05:28:20|466.17|463.37|466.27|463.47|466.27|463.47|466.17|463.37|0
1644470930000|2022-02-10 05:28:50|466.49|463.69|466.49|463.69|466.49|463.69|466.49|463.69|0
1644470940000|2022-02-10 05:29:00|466.6|463.8|466.49|463.69|466.6|463.8|466.49|463.69|0
1644470990000|2022-02-10 05:29:50|466.7|463.9|466.49|463.69|466.7|463.9|466.49|463.69|0
1644471000000|2022-02-10 05:30:00|466.27|463.47|466.27|463.47|466.27|463.47|466.27|463.47|0
1644471020000|2022-02-10 05:30:20|466.49|463.69|466.49|463.69|466.49|463.69|466.49|463.69|0
1644471030000|2022-02-10 05:30:30|466.27|463.47|466.27|463.47|466.27|463.47|466.27|463.47|0
1644471060000|2022-02-10 05:31:00|466.39|463.59|466.27|463.47|466.39|463.59|466.27|463.47|0
1644471070000|2022-02-10 05:31:10|466.06|463.26|466.27|463.47|466.27|463.47|466.06|463.26|0
1644471080000|2022-02-10 05:31:20|466.06|463.26|465.85|463.05|466.06|463.26|465.85|463.05|0
1644471110000|2022-02-10 05:31:50|466.06|463.26|466.06|463.26|466.06|463.26|466.06|463.26|0
1644471120000|2022-02-10 05:32:00|465.85|463.05|465.85|463.05|465.85|463.05|465.85|463.05|0
1644471150000|2022-02-10 05:32:30|466.06|463.26|465.85|463.05|466.06|463.26|465.85|463.05|0
1644471160000|2022-02-10 05:32:40|466.06|463.26|466.06|463.26|466.06|463.26|466.06|463.26|0
1644471210000|2022-02-10 05:33:30|466.49|463.69|466.49|463.69|466.49|463.69|466.49|463.69|0
1644471240000|2022-02-10 05:34:00|466.7|463.9|466.7|463.9|466.7|463.9|466.49|463.69|0
1644471250000|2022-02-10 05:34:10|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1644471260000|2022-02-10 05:34:20|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1644471270000|2022-02-10 05:34:30|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1644471300000|2022-02-10 05:35:00|466.7|463.9|466.81|464.01|466.81|464.01|466.7|463.9|0
1644471310000|2022-02-10 05:35:10|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1644471320000|2022-02-10 05:35:20|466.91|464.11|466.7|463.9|466.91|464.11|466.7|463.9|0
1644471330000|2022-02-10 05:35:30|466.91|464.11|466.7|463.9|466.91|464.11|466.7|463.9|0
1644471360000|2022-02-10 05:36:00|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1644471380000|2022-02-10 05:36:20|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1644471410000|2022-02-10 05:36:50|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1644471420000|2022-02-10 05:37:00|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1644471430000|2022-02-10 05:37:10|466.91|464.11|466.7|463.9|466.91|464.11|466.7|463.9|0
1644471440000|2022-02-10 05:37:20|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1644471450000|2022-02-10 05:37:30|466.7|463.9|466.91|464.11|466.91|464.11|466.7|463.9|0
1644471460000|2022-02-10 05:37:40|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1644471560000|2022-02-10 05:39:20|466.81|464.01|466.91|464.11|466.91|464.11|466.7|463.9|0
1644471570000|2022-02-10 05:39:30|467.13|464.33|467.02|464.22|467.13|464.33|467.02|464.22|0
1644471580000|2022-02-10 05:39:40|467.34|464.54|467.34|464.54|467.34|464.54|467.34|464.54|0
1644471610000|2022-02-10 05:40:10|467.55|464.75|467.55|464.75|467.55|464.75|467.55|464.75|0
1644471630000|2022-02-10 05:40:30|467.77|464.97|467.77|464.97|467.77|464.97|467.77|464.97|0
1644471640000|2022-02-10 05:40:40|468.09|465.29|467.98|465.18|468.09|465.29|467.98|465.18|0
1644471660000|2022-02-10 05:41:00|468.09|465.29|468.2|465.4|468.41|465.61|468.09|465.29|0
1644471680000|2022-02-10 05:41:20|467.98|465.18|467.98|465.18|467.98|465.18|467.98|465.18|0
1644471690000|2022-02-10 05:41:30|468.09|465.29|467.98|465.18|468.09|465.29|467.98|465.18|0
1644471700000|2022-02-10 05:41:40|468.09|465.29|467.98|465.18|468.09|465.29|467.98|465.18|0
1644471720000|2022-02-10 05:42:00|467.77|464.97|467.67|464.87|467.88|465.08|467.67|464.87|0
1644471730000|2022-02-10 05:42:10|467.77|464.97|467.77|464.97|467.77|464.97|467.77|464.97|0
1644471760000|2022-02-10 05:42:40|467.55|464.75|467.66|464.86|467.66|464.86|467.55|464.75|0
1644471770000|2022-02-10 05:42:50|467.55|464.75|467.55|464.75|467.55|464.75|467.55|464.75|0
1644471780000|2022-02-10 05:43:00|467.34|464.54|467.13|464.33|467.34|464.54|467.13|464.33|0
1644471810000|2022-02-10 05:43:30|467.24|464.44|467.24|464.44|467.24|464.44|467.24|464.44|0
1644471820000|2022-02-10 05:43:40|467.13|464.33|467.13|464.33|467.24|464.44|467.13|464.33|0
1644471830000|2022-02-10 05:43:50|467.24|464.44|467.34|464.54|467.34|464.54|467.24|464.44|0
1644471840000|2022-02-10 05:44:00|467.55|464.75|467.55|464.75|467.55|464.75|467.55|464.75|0
1644471850000|2022-02-10 05:44:10|467.34|464.54|467.13|464.33|467.34|464.54|467.13|464.33|0
1644471860000|2022-02-10 05:44:20|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1644471870000|2022-02-10 05:44:30|467.02|464.22|466.91|464.11|467.02|464.22|466.91|464.11|0
1644471880000|2022-02-10 05:44:40|467.13|464.33|467.13|464.33|467.13|464.33|467.13|464.33|0
1644471920000|2022-02-10 05:45:20|467.34|464.54|467.34|464.54|467.34|464.54|467.34|464.54|0
1644471930000|2022-02-10 05:45:30|467.24|464.44|467.24|464.44|467.24|464.44|467.24|464.44|0
1644471940000|2022-02-10 05:45:40|467.13|464.33|467.13|464.33|467.13|464.33|467.13|464.33|0
1644471950000|2022-02-10 05:45:50|467.02|464.22|466.91|464.11|467.02|464.22|466.91|464.11|0
1644471960000|2022-02-10 05:46:00|467.13|464.33|467.13|464.33|467.13|464.33|467.13|464.33|0
1644471970000|2022-02-10 05:46:10|467.02|464.22|466.91|464.11|467.02|464.22|466.91|464.11|0
1644471980000|2022-02-10 05:46:20|467.02|464.22|467.13|464.33|467.13|464.33|467.02|464.22|0
1644471990000|2022-02-10 05:46:30|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1644472000000|2022-02-10 05:46:40|467.02|464.22|467.02|464.22|467.13|464.33|467.02|464.22|0
1644472010000|2022-02-10 05:46:50|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1644472030000|2022-02-10 05:47:10|467.13|464.33|466.91|464.11|467.13|464.33|466.91|464.11|0
1644472040000|2022-02-10 05:47:20|467.13|464.33|466.91|464.11|467.13|464.33|466.91|464.11|0
1644472080000|2022-02-10 05:48:00|466.7|463.9|466.91|464.11|466.91|464.11|466.7|463.9|0
1644472170000|2022-02-10 05:49:30|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1644472180000|2022-02-10 05:49:40|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1644472190000|2022-02-10 05:49:50|466.81|464.01|466.81|464.01|466.81|464.01|466.81|464.01|0
1644472200000|2022-02-10 05:50:00|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1644472210000|2022-02-10 05:50:10|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1644472220000|2022-02-10 05:50:20|466.91|464.11|466.81|464.01|466.91|464.11|466.81|464.01|0
1644472230000|2022-02-10 05:50:30|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1644472260000|2022-02-10 05:51:00|466.81|464.01|466.7|463.9|466.81|464.01|466.7|463.9|0
1644472290000|2022-02-10 05:51:30|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1644472350000|2022-02-10 05:52:30|466.7|463.9|466.91|464.11|466.91|464.11|466.7|463.9|0
1644472460000|2022-02-10 05:54:20|467.12|464.32|467.12|464.32|467.12|464.32|467.12|464.32|0
1644472480000|2022-02-10 05:54:40|467.34|464.54|467.55|464.75|467.55|464.75|467.34|464.54|0
1644472490000|2022-02-10 05:54:50|467.45|464.65|467.55|464.75|467.55|464.75|467.45|464.65|0
1644472500000|2022-02-10 05:55:00|467.34|464.54|467.12|464.32|467.34|464.54|467.12|464.32|0
1644472510000|2022-02-10 05:55:10|467.23|464.43|467.12|464.32|467.23|464.43|467.12|464.32|0
1644472520000|2022-02-10 05:55:20|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1644472540000|2022-02-10 05:55:40|466.81|464.01|466.81|464.01|466.81|464.01|466.81|464.01|0
1644472550000|2022-02-10 05:55:50|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1644472560000|2022-02-10 05:56:00|466.59|463.79|466.48|463.68|466.7|463.9|466.48|463.68|0
1644472570000|2022-02-10 05:56:10|466.7|463.9|466.7|463.9|466.7|463.9|466.59|463.79|0
1644472580000|2022-02-10 05:56:20|466.48|463.68|466.27|463.47|466.48|463.68|466.27|463.47|0
1644472600000|2022-02-10 05:56:40|466.38|463.58|466.17|463.37|466.38|463.58|466.17|463.37|0
1644472610000|2022-02-10 05:56:50|466.27|463.47|466.05|463.25|466.27|463.47|466.05|463.25|0
1644472620000|2022-02-10 05:57:00|466.27|463.47|466.05|463.25|466.27|463.47|466.05|463.25|0
1644472630000|2022-02-10 05:57:10|465.84|463.04|465.63|462.83|465.84|463.04|465.63|462.83|0
1644472640000|2022-02-10 05:57:20|465.84|463.04|465.84|463.04|465.84|463.04|465.84|463.04|0
1644472650000|2022-02-10 05:57:30|465.63|462.83|465.63|462.83|465.63|462.83|465.63|462.83|0
1644472690000|2022-02-10 05:58:10|466.05|463.25|465.84|463.04|466.05|463.25|465.84|463.04|0
1644472700000|2022-02-10 05:58:20|465.63|462.83|465.63|462.83|465.63|462.83|465.63|462.83|0
1644472730000|2022-02-10 05:58:50|464.35|461.55|464.77|461.97|464.77|461.97|464.35|461.55|0
1644472740000|2022-02-10 05:59:00|464.13|461.33|464.13|461.33|464.24|461.44|464.13|461.33|0
1644472760000|2022-02-10 05:59:20|464.24|461.44|464.35|461.55|464.35|461.55|464.13|461.33|0
1644472770000|2022-02-10 05:59:30|464.13|461.33|464.35|461.55|464.35|461.55|464.13|461.33|0
1644472780000|2022-02-10 05:59:40|464.13|461.33|464.13|461.33|464.13|461.33|464.13|461.33|0
1644472790000|2022-02-10 05:59:50|464.24|461.44|463.92|461.12|464.35|461.55|463.92|461.12|0
1644472800000|2022-02-10 06:00:00|463.28|460.48|463.71|460.91|463.71|460.91|463.18|460.38|0
1644472810000|2022-02-10 06:00:10|463.92|461.12|463.71|460.91|463.92|461.12|463.71|460.91|0
1644472820000|2022-02-10 06:00:20|463.6|460.8|463.71|460.91|463.71|460.91|463.6|460.8|0
1644472830000|2022-02-10 06:00:30|463.49|460.69|463.07|460.27|463.6|460.8|463.07|460.27|0
1644472840000|2022-02-10 06:00:40|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1644472850000|2022-02-10 06:00:50|462.64|459.84|462.54|459.74|462.64|459.84|462.43|459.63|0
1644472860000|2022-02-10 06:01:00|462.43|459.63|463.07|460.27|463.07|460.27|462.43|459.63|0
1644472870000|2022-02-10 06:01:10|463.28|460.48|463.07|460.27|463.28|460.48|463.07|460.27|0
1644472880000|2022-02-10 06:01:20|463.28|460.48|463.28|460.48|463.28|460.48|463.07|460.27|0
1644472900000|2022-02-10 06:01:40|463.18|460.38|463.07|460.27|463.18|460.38|463.07|460.27|0
1644472910000|2022-02-10 06:01:50|463.28|460.48|463.28|460.48|463.28|460.48|463.28|460.48|0
1644472920000|2022-02-10 06:02:00|463.39|460.59|463.07|460.27|463.39|460.59|463.07|460.27|0
1644472930000|2022-02-10 06:02:10|463.18|460.38|463.07|460.27|463.18|460.38|463.07|460.27|0
1644472940000|2022-02-10 06:02:20|463.28|460.48|463.28|460.48|463.28|460.48|463.28|460.48|0
1644472950000|2022-02-10 06:02:30|463.49|460.69|463.49|460.69|463.49|460.69|463.49|460.69|0
1644472960000|2022-02-10 06:02:40|463.71|460.91|463.49|460.69|463.71|460.91|463.39|460.59|0
1644472970000|2022-02-10 06:02:50|463.6|460.8|463.49|460.69|463.6|460.8|463.49|460.69|0
1644472980000|2022-02-10 06:03:00|463.71|460.91|463.49|460.69|463.71|460.91|463.49|460.69|0
1644472990000|2022-02-10 06:03:10|463.39|460.59|463.49|460.69|463.49|460.69|463.39|460.59|0
1644473020000|2022-02-10 06:03:40|463.39|460.59|463.49|460.69|463.49|460.69|463.28|460.48|0
1644473040000|2022-02-10 06:04:00|463.71|460.91|463.6|460.8|463.71|460.91|463.49|460.69|0
1644473050000|2022-02-10 06:04:10|463.71|460.91|463.39|460.59|463.71|460.91|463.39|460.59|0
1644473060000|2022-02-10 06:04:20|463.49|460.69|463.49|460.69|463.49|460.69|463.49|460.69|0
1644473070000|2022-02-10 06:04:30|463.28|460.48|463.07|460.27|463.28|460.48|463.07|460.27|0
1644473080000|2022-02-10 06:04:40|462.75|459.95|462.85|460.05|462.85|460.05|462.75|459.95|0
1644473090000|2022-02-10 06:04:50|462.64|459.84|462.43|459.63|462.64|459.84|462.43|459.63|0
1644473100000|2022-02-10 06:05:00|462.21|459.41|462.21|459.41|462.21|459.41|462|459.2|0
1644473110000|2022-02-10 06:05:10|462.11|459.31|462.21|459.41|462.21|459.41|462.11|459.31|0
1644473120000|2022-02-10 06:05:20|462.43|459.63|462.64|459.84|462.64|459.84|462.43|459.63|0
1644473130000|2022-02-10 06:05:30|462.85|460.05|463.07|460.27|463.07|460.27|462.85|460.05|0
1644473160000|2022-02-10 06:06:00|462.96|460.16|462.85|460.05|463.07|460.27|462.85|460.05|0
1644473170000|2022-02-10 06:06:10|463.07|460.27|463.07|460.27|463.18|460.38|463.07|460.27|0
1644473190000|2022-02-10 06:06:30|462.96|460.16|462.85|460.05|462.96|460.16|462.85|460.05|0
1644473210000|2022-02-10 06:06:50|463.07|460.27|463.07|460.27|463.07|460.27|463.07|460.27|0
1644473220000|2022-02-10 06:07:00|462.96|460.16|463.07|460.27|463.07|460.27|462.96|460.16|0
1644473230000|2022-02-10 06:07:10|463.18|460.38|463.28|460.48|463.28|460.48|463.18|460.38|0
1644473240000|2022-02-10 06:07:20|463.49|460.69|463.28|460.48|463.49|460.69|463.28|460.48|0
1644473250000|2022-02-10 06:07:30|463.07|460.27|463.07|460.27|463.07|460.27|463.07|460.27|0
1644473270000|2022-02-10 06:07:50|463.28|460.48|463.39|460.59|463.49|460.69|463.28|460.48|0
1644473280000|2022-02-10 06:08:00|463.49|460.69|463.49|460.69|463.49|460.69|463.49|460.69|0
1644473290000|2022-02-10 06:08:10|463.28|460.48|463.28|460.48|463.28|460.48|463.28|460.48|0
1644473310000|2022-02-10 06:08:30|463.49|460.69|463.49|460.69|463.49|460.69|463.28|460.48|0
1644473340000|2022-02-10 06:09:00|463.39|460.59|463.49|460.69|463.49|460.69|463.39|460.59|0
1644473350000|2022-02-10 06:09:10|463.7|460.9|463.7|460.9|463.7|460.9|463.7|460.9|0
1644473360000|2022-02-10 06:09:20|463.82|461.02|463.82|461.02|463.82|461.02|463.7|460.9|0
1644473370000|2022-02-10 06:09:30|463.92|461.12|464.03|461.23|464.03|461.23|463.92|461.12|0
1644473380000|2022-02-10 06:09:40|463.92|461.12|463.92|461.12|463.92|461.12|463.92|461.12|0
1644473390000|2022-02-10 06:09:50|464.03|461.23|464.03|461.23|464.03|461.23|464.03|461.23|0
1644473400000|2022-02-10 06:10:00|463.92|461.12|463.92|461.12|464.03|461.23|463.92|461.12|0
1644473410000|2022-02-10 06:10:10|464.13|461.33|463.92|461.12|464.13|461.33|463.92|461.12|0
1644473420000|2022-02-10 06:10:20|463.82|461.02|463.7|460.9|463.82|461.02|463.7|460.9|0
1644473430000|2022-02-10 06:10:30|463.49|460.69|463.6|460.8|463.6|460.8|463.49|460.69|0
1644473440000|2022-02-10 06:10:40|463.49|460.69|463.49|460.69|463.6|460.8|463.49|460.69|0
1644473460000|2022-02-10 06:11:00|463.39|460.59|463.49|460.69|463.49|460.69|463.39|460.59|0
1644473470000|2022-02-10 06:11:10|463.7|460.9|463.7|460.9|463.7|460.9|463.7|460.9|0
1644473480000|2022-02-10 06:11:20|463.6|460.8|463.49|460.69|463.6|460.8|463.49|460.69|0
1644473490000|2022-02-10 06:11:30|463.28|460.48|463.28|460.48|463.28|460.48|463.28|460.48|0
1644473500000|2022-02-10 06:11:40|463.07|460.27|463.07|460.27|463.07|460.27|463.07|460.27|0
1644473510000|2022-02-10 06:11:50|463.28|460.48|463.28|460.48|463.28|460.48|463.28|460.48|0
1644473530000|2022-02-10 06:12:10|463.18|460.38|463.06|460.26|463.18|460.38|463.06|460.26|0
1644473540000|2022-02-10 06:12:20|463.28|460.48|463.06|460.26|463.28|460.48|463.06|460.26|0
1644473550000|2022-02-10 06:12:30|462.96|460.16|462.85|460.05|462.96|460.16|462.85|460.05|0
1644473560000|2022-02-10 06:12:40|462.64|459.84|462.85|460.05|462.85|460.05|462.64|459.84|0
1644473590000|2022-02-10 06:13:10|462.75|459.95|462.75|459.95|462.85|460.05|462.75|459.95|0
1644473600000|2022-02-10 06:13:20|462.85|460.05|462.43|459.63|462.85|460.05|462.32|459.52|0
1644473610000|2022-02-10 06:13:30|462.64|459.84|462.64|459.84|462.64|459.84|462.64|459.84|0
1644473620000|2022-02-10 06:13:40|462.43|459.63|462.43|459.63|462.43|459.63|462.43|459.63|0
1644473630000|2022-02-10 06:13:50|462.64|459.84|462.43|459.63|462.64|459.84|462.43|459.63|0
1644473640000|2022-02-10 06:14:00|462.21|459.41|462.21|459.41|462.32|459.52|462.21|459.41|0
1644473660000|2022-02-10 06:14:20|462|459.2|462|459.2|462|459.2|462|459.2|0
1644473690000|2022-02-10 06:14:50|462.11|459.31|461.79|458.99|462.11|459.31|461.79|458.99|0
1644473700000|2022-02-10 06:15:00|461.9|459.1|461.9|459.1|461.9|459.1|461.79|458.99|0
1644473710000|2022-02-10 06:15:10|461.79|458.99|462|459.2|462|459.2|461.79|458.99|0
1644473720000|2022-02-10 06:15:20|461.9|459.1|461.9|459.1|461.9|459.1|461.9|459.1|0
1644473730000|2022-02-10 06:15:30|462|459.2|461.9|459.1|462|459.2|461.79|458.99|0
1644473740000|2022-02-10 06:15:40|462.21|459.41|462.21|459.41|462.21|459.41|462.21|459.41|0
1644473750000|2022-02-10 06:15:50|462.43|459.63|462.43|459.63|462.43|459.63|462.43|459.63|0
1644473760000|2022-02-10 06:16:00|462.54|459.74|462.54|459.74|462.54|459.74|462.54|459.74|0
1644473770000|2022-02-10 06:16:10|462.43|459.63|462.64|459.84|462.64|459.84|462.43|459.63|0
1644473780000|2022-02-10 06:16:20|462.54|459.74|462.54|459.74|462.54|459.74|462.43|459.63|0
1644473790000|2022-02-10 06:16:30|462.43|459.63|462.64|459.84|462.64|459.84|462.43|459.63|0
1644473800000|2022-02-10 06:16:40|462.54|459.74|462.64|459.84|462.64|459.84|462.54|459.74|0
1644473810000|2022-02-10 06:16:50|462.54|459.74|462.42|459.62|462.54|459.74|462.42|459.62|0
1644473820000|2022-02-10 06:17:00|462.32|459.52|462.42|459.62|462.42|459.62|462.32|459.52|0
1644473830000|2022-02-10 06:17:10|462.21|459.41|462.21|459.41|462.21|459.41|462.21|459.41|0
1644473840000|2022-02-10 06:17:20|462.32|459.52|462.42|459.62|462.42|459.62|462.32|459.52|0
1644473850000|2022-02-10 06:17:30|462.32|459.52|462.21|459.41|462.42|459.62|462.21|459.41|0
1644473860000|2022-02-10 06:17:40|462.42|459.62|462.42|459.62|462.42|459.62|462.42|459.62|0
1644473870000|2022-02-10 06:17:50|462.32|459.52|462.21|459.41|462.32|459.52|462.21|459.41|0
1644473940000|2022-02-10 06:19:00|462.11|459.31|462|459.2|462.11|459.31|462|459.2|0
1644473960000|2022-02-10 06:19:20|462.21|459.41|462.42|459.62|462.42|459.62|462.21|459.41|0
1644474010000|2022-02-10 06:20:10|462.21|459.41|462.21|459.41|462.21|459.41|462.21|459.41|0
1644474030000|2022-02-10 06:20:30|462.32|459.52|462.32|459.52|462.32|459.52|462.32|459.52|0
1644474040000|2022-02-10 06:20:40|462.42|459.62|462.42|459.62|462.42|459.62|462.42|459.62|0
1644474050000|2022-02-10 06:20:50|462.21|459.41|462.32|459.52|462.42|459.62|462.21|459.41|0
1644474060000|2022-02-10 06:21:00|462.21|459.41|462.21|459.41|462.32|459.52|462.21|459.41|0
1644474100000|2022-02-10 06:21:40|462.42|459.62|462.42|459.62|462.42|459.62|462.42|459.62|0
1644474110000|2022-02-10 06:21:50|462.64|459.84|462.64|459.84|462.64|459.84|462.53|459.73|0
1644474120000|2022-02-10 06:22:00|462.53|459.73|462.42|459.62|462.53|459.73|462.42|459.62|0
1644474130000|2022-02-10 06:22:10|462.64|459.84|462.64|459.84|462.64|459.84|462.64|459.84|0
1644474140000|2022-02-10 06:22:20|462.21|459.41|462.21|459.41|462.21|459.41|462.21|459.41|0
1644474170000|2022-02-10 06:22:50|462.42|459.62|462.42|459.62|462.42|459.62|462.42|459.62|0
1644474180000|2022-02-10 06:23:00|462.21|459.41|462.32|459.52|462.32|459.52|462.21|459.41|0
1644474190000|2022-02-10 06:23:10|462.21|459.41|462.21|459.41|462.21|459.41|462.21|459.41|0
1644474200000|2022-02-10 06:23:20|462.11|459.31|462.11|459.31|462.11|459.31|462.11|459.31|0
1644474210000|2022-02-10 06:23:30|462|459.2|461.78|458.98|462|459.2|461.78|458.98|0
1644474230000|2022-02-10 06:23:50|461.57|458.77|461.15|458.35|461.57|458.77|461.15|458.35|0
1644474250000|2022-02-10 06:24:10|461.26|458.46|461.15|458.35|461.26|458.46|461.15|458.35|0
1644474260000|2022-02-10 06:24:20|460.93|458.13|461.15|458.35|461.15|458.35|460.93|458.13|0
1644474270000|2022-02-10 06:24:30|460.93|458.13|460.93|458.13|460.93|458.13|460.93|458.13|0
1644474300000|2022-02-10 06:25:00|460.72|457.92|460.72|457.92|460.72|457.92|460.72|457.92|0
1644474310000|2022-02-10 06:25:10|460.62|457.82|460.72|457.92|460.72|457.92|460.51|457.71|0
1644474320000|2022-02-10 06:25:20|460.93|458.13|460.93|458.13|460.93|458.13|460.93|458.13|0
1644474330000|2022-02-10 06:25:30|461.04|458.24|461.15|458.35|461.15|458.35|460.93|458.13|0
1644474340000|2022-02-10 06:25:40|461.36|458.56|461.36|458.56|461.36|458.56|461.26|458.46|0
1644474350000|2022-02-10 06:25:50|461.47|458.67|461.36|458.56|461.47|458.67|461.36|458.56|0
1644474360000|2022-02-10 06:26:00|461.57|458.77|461.36|458.56|461.57|458.77|461.36|458.56|0
1644474370000|2022-02-10 06:26:10|461.47|458.67|461.36|458.56|461.47|458.67|461.36|458.56|0
1644474380000|2022-02-10 06:26:20|461.15|458.35|461.47|458.67|461.47|458.67|461.15|458.35|0
1644474390000|2022-02-10 06:26:30|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1644474400000|2022-02-10 06:26:40|461.26|458.46|461.57|458.77|461.57|458.77|461.26|458.46|0
1644474420000|2022-02-10 06:27:00|461.68|458.88|461.57|458.77|461.68|458.88|461.57|458.77|0
1644474430000|2022-02-10 06:27:10|461.78|458.98|461.57|458.77|461.78|458.98|461.57|458.77|0
1644474460000|2022-02-10 06:27:40|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1644474470000|2022-02-10 06:27:50|461.26|458.46|461.36|458.56|461.36|458.56|461.26|458.46|0
1644474480000|2022-02-10 06:28:00|461.15|458.35|461.26|458.46|461.26|458.46|461.15|458.35|0
1644474490000|2022-02-10 06:28:10|461.36|458.56|461.57|458.77|461.57|458.77|461.36|458.56|0
1644474500000|2022-02-10 06:28:20|461.68|458.88|461.68|458.88|461.78|458.98|461.68|458.88|0
1644474510000|2022-02-10 06:28:30|461.57|458.77|461.57|458.77|461.68|458.88|461.57|458.77|0
1644474540000|2022-02-10 06:29:00|461.78|458.98|461.57|458.77|461.78|458.98|461.57|458.77|0
1644474550000|2022-02-10 06:29:10|461.68|458.88|461.47|458.67|461.68|458.88|461.47|458.67|0
1644474560000|2022-02-10 06:29:20|461.57|458.77|461.57|458.77|461.57|458.77|461.47|458.67|0
1644474570000|2022-02-10 06:29:30|461.68|458.88|461.68|458.88|461.68|458.88|461.57|458.77|0
1644474580000|2022-02-10 06:29:40|461.57|458.77|461.57|458.77|461.57|458.77|461.57|458.77|0
1644474590000|2022-02-10 06:29:50|461.68|458.88|461.68|458.88|461.68|458.88|461.57|458.77|0
1644474600000|2022-02-10 06:30:00|461.57|458.77|461.57|458.77|461.57|458.77|461.47|458.67|0
1644474610000|2022-02-10 06:30:10|461.68|458.88|461.68|458.88|461.68|458.88|461.68|458.88|0
1644474620000|2022-02-10 06:30:20|461.57|458.77|461.68|458.88|461.68|458.88|461.57|458.77|0
1644474630000|2022-02-10 06:30:30|461.57|458.77|461.57|458.77|461.57|458.77|461.57|458.77|0
1644474640000|2022-02-10 06:30:40|461.47|458.67|461.47|458.67|461.47|458.67|461.47|458.67|0
1644474650000|2022-02-10 06:30:50|461.36|458.56|461.57|458.77|461.57|458.77|461.36|458.56|0
1644474660000|2022-02-10 06:31:00|461.47|458.67|461.26|458.46|461.47|458.67|461.26|458.46|0
1644474670000|2022-02-10 06:31:10|461.36|458.56|461.36|458.56|461.36|458.56|461.26|458.46|0
1644474680000|2022-02-10 06:31:20|461.26|458.46|461.26|458.46|461.26|458.46|461.14|458.34|0
1644474690000|2022-02-10 06:31:30|461.14|458.34|461.14|458.34|461.14|458.34|461.04|458.24|0
1644474700000|2022-02-10 06:31:40|461.26|458.46|461.14|458.34|461.26|458.46|461.14|458.34|0
1644474710000|2022-02-10 06:31:50|461.26|458.46|461.14|458.34|461.26|458.46|461.14|458.34|0
1644474720000|2022-02-10 06:32:00|461.26|458.46|461.04|458.24|461.26|458.46|461.04|458.24|0
1644474730000|2022-02-10 06:32:10|460.93|458.13|460.93|458.13|460.93|458.13|460.93|458.13|0
1644474750000|2022-02-10 06:32:30|461.14|458.34|461.14|458.34|461.14|458.34|461.14|458.34|0
1644474770000|2022-02-10 06:32:50|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1644474780000|2022-02-10 06:33:00|461.25|458.45|461.25|458.45|461.25|458.45|461.25|458.45|0
1644474790000|2022-02-10 06:33:10|461.14|458.34|461.14|458.34|461.14|458.34|461.14|458.34|0
1644474810000|2022-02-10 06:33:30|461.57|458.77|461.57|458.77|461.57|458.77|461.57|458.77|0
1644474830000|2022-02-10 06:33:50|461.36|458.56|461.57|458.77|461.57|458.77|461.36|458.56|0
1644474850000|2022-02-10 06:34:10|461.68|458.88|461.47|458.67|461.68|458.88|461.36|458.56|0
1644474880000|2022-02-10 06:34:40|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1644474910000|2022-02-10 06:35:10|461.25|458.45|461.25|458.45|461.25|458.45|461.25|458.45|0
1644474920000|2022-02-10 06:35:20|461.14|458.34|461.14|458.34|461.14|458.34|461.14|458.34|0
1644474930000|2022-02-10 06:35:30|461.04|458.24|461.14|458.34|461.14|458.34|461.04|458.24|0
1644474940000|2022-02-10 06:35:40|461.04|458.24|461.04|458.24|461.04|458.24|461.04|458.24|0
1644474950000|2022-02-10 06:35:50|461.14|458.34|461.14|458.34|461.14|458.34|461.14|458.34|0
1644474970000|2022-02-10 06:36:10|461.04|458.24|461.14|458.34|461.14|458.34|461.04|458.24|0
1644474980000|2022-02-10 06:36:20|461.36|458.56|461.57|458.77|461.57|458.77|461.36|458.56|0
1644474990000|2022-02-10 06:36:30|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1644475010000|2022-02-10 06:36:50|461.14|458.34|461.25|458.45|461.25|458.45|461.14|458.34|0
1644475020000|2022-02-10 06:37:00|461.14|458.34|461.14|458.34|461.14|458.34|460.93|458.13|0
1644475030000|2022-02-10 06:37:10|461.04|458.24|461.04|458.24|461.04|458.24|461.04|458.24|0
1644475040000|2022-02-10 06:37:20|460.93|458.13|460.93|458.13|460.93|458.13|460.93|458.13|0
1644475050000|2022-02-10 06:37:30|461.14|458.34|462.07|459.27|462.07|459.27|460.93|458.13|0
1644475060000|2022-02-10 06:37:40|462.4|459.6|462.51|459.71|462.51|459.71|462.4|459.6|0
1644475070000|2022-02-10 06:37:50|462.4|459.6|462.4|459.6|462.4|459.6|462.4|459.6|0
1644475080000|2022-02-10 06:38:00|462.51|459.71|462.51|459.71|462.51|459.71|462.51|459.71|0
1644475090000|2022-02-10 06:38:10|462.4|459.6|462.4|459.6|462.51|459.71|462.4|459.6|0
1644475100000|2022-02-10 06:38:20|462.3|459.5|462.19|459.39|462.3|459.5|462.19|459.39|0
1644475120000|2022-02-10 06:38:40|462.4|459.6|462.61|459.81|462.61|459.81|462.3|459.5|0
1644475160000|2022-02-10 06:39:20|462.4|459.6|462.4|459.6|462.4|459.6|462.4|459.6|0
1644475170000|2022-02-10 06:39:30|462.19|459.39|462.19|459.39|462.19|459.39|462.19|459.39|0
1644475180000|2022-02-10 06:39:40|461.97|459.17|461.97|459.17|461.97|459.17|461.97|459.17|0
1644475200000|2022-02-10 06:40:00|461.87|459.07|462.4|459.6|462.4|459.6|461.87|459.07|0
1644475230000|2022-02-10 06:40:30|462.61|459.81|462.51|459.71|462.61|459.81|462.51|459.71|0
1644475240000|2022-02-10 06:40:40|462.4|459.6|462.4|459.6|462.4|459.6|462.4|459.6|0
1644475250000|2022-02-10 06:40:50|462.3|459.5|462.18|459.38|462.3|459.5|462.18|459.38|0
1644475260000|2022-02-10 06:41:00|462.4|459.6|462.18|459.38|462.4|459.6|462.18|459.38|0
1644475270000|2022-02-10 06:41:10|462.29|459.49|461.97|459.17|462.29|459.49|461.97|459.17|0
1644475300000|2022-02-10 06:41:40|462.08|459.28|462.08|459.28|462.08|459.28|462.08|459.28|0
1644475310000|2022-02-10 06:41:50|462.18|459.38|462.18|459.38|462.18|459.38|462.08|459.28|0
1644475320000|2022-02-10 06:42:00|461.97|459.17|461.97|459.17|461.97|459.17|461.97|459.17|0
1644475330000|2022-02-10 06:42:10|462.08|459.28|461.97|459.17|462.08|459.28|461.97|459.17|0
1644475340000|2022-02-10 06:42:20|462.08|459.28|462.18|459.38|462.18|459.38|462.08|459.28|0
1644475350000|2022-02-10 06:42:30|462.29|459.49|462.29|459.49|462.29|459.49|462.29|459.49|0
1644475360000|2022-02-10 06:42:40|462.18|459.38|462.18|459.38|462.18|459.38|462.18|459.38|0
1644475370000|2022-02-10 06:42:50|462.29|459.49|462.18|459.38|462.29|459.49|462.18|459.38|0
1644475380000|2022-02-10 06:43:00|461.97|459.17|461.97|459.17|461.97|459.17|461.97|459.17|0
1644475400000|2022-02-10 06:43:20|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1644475410000|2022-02-10 06:43:30|461.97|459.17|461.76|458.96|461.97|459.17|461.76|458.96|0
1644475430000|2022-02-10 06:43:50|461.66|458.86|461.66|458.86|461.76|458.96|461.55|458.75|0
1644475440000|2022-02-10 06:44:00|461.55|458.75|461.34|458.54|461.55|458.75|461.34|458.54|0
1644475450000|2022-02-10 06:44:10|461.45|458.65|461.55|458.75|461.66|458.86|461.45|458.65|0
1644475460000|2022-02-10 06:44:20|461.66|458.86|461.76|458.96|461.76|458.96|461.66|458.86|0
1644475500000|2022-02-10 06:45:00|461.97|459.17|461.97|459.17|461.97|459.17|461.97|459.17|0
1644475510000|2022-02-10 06:45:10|461.87|459.07|461.97|459.17|461.97|459.17|461.87|459.07|0
1644475520000|2022-02-10 06:45:20|461.87|459.07|461.76|458.96|461.87|459.07|461.76|458.96|0
1644475530000|2022-02-10 06:45:30|461.97|459.17|462.18|459.38|462.29|459.49|461.97|459.17|0
1644475540000|2022-02-10 06:45:40|462.4|459.6|462.4|459.6|462.4|459.6|462.4|459.6|0
1644475550000|2022-02-10 06:45:50|462.18|459.38|461.97|459.17|462.18|459.38|461.97|459.17|0
1644475560000|2022-02-10 06:46:00|462.18|459.38|462.18|459.38|462.18|459.38|462.18|459.38|0
1644475590000|2022-02-10 06:46:30|462.29|459.49|462.29|459.49|462.29|459.49|462.29|459.49|0
1644475600000|2022-02-10 06:46:40|462.4|459.6|462.4|459.6|462.4|459.6|462.4|459.6|0
1644475610000|2022-02-10 06:46:50|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1644475650000|2022-02-10 06:47:30|462.72|459.92|462.61|459.81|462.72|459.92|462.61|459.81|0
1644475660000|2022-02-10 06:47:40|462.82|460.02|462.82|460.02|462.82|460.02|462.82|460.02|0
1644475670000|2022-02-10 06:47:50|462.72|459.92|462.61|459.81|462.72|459.92|462.61|459.81|0
1644475680000|2022-02-10 06:48:00|462.82|460.02|462.82|460.02|462.82|460.02|462.82|460.02|0
1644475710000|2022-02-10 06:48:30|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1644475720000|2022-02-10 06:48:40|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1644475730000|2022-02-10 06:48:50|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1644475740000|2022-02-10 06:49:00|462.61|459.81|462.39|459.59|462.61|459.81|462.39|459.59|0
1644475760000|2022-02-10 06:49:20|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1644475770000|2022-02-10 06:49:30|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1644475780000|2022-02-10 06:49:40|462.61|459.81|462.61|459.81|462.72|459.92|462.61|459.81|0
1644475800000|2022-02-10 06:50:00|462.72|459.92|462.61|459.81|462.72|459.92|462.61|459.81|0
1644475830000|2022-02-10 06:50:30|462.5|459.7|462.5|459.7|462.5|459.7|462.5|459.7|0
1644475840000|2022-02-10 06:50:40|462.39|459.59|462.5|459.7|462.5|459.7|462.39|459.59|0
1644475850000|2022-02-10 06:50:50|462.39|459.59|462.39|459.59|462.39|459.59|462.39|459.59|0
1644475890000|2022-02-10 06:51:30|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1644475900000|2022-02-10 06:51:40|462.5|459.7|462.61|459.81|462.61|459.81|462.5|459.7|0
1644475910000|2022-02-10 06:51:50|462.5|459.7|462.61|459.81|462.61|459.81|462.5|459.7|0
1644475920000|2022-02-10 06:52:00|462.5|459.7|462.5|459.7|462.61|459.81|462.5|459.7|0
1644475930000|2022-02-10 06:52:10|462.39|459.59|462.39|459.59|462.39|459.59|462.39|459.59|0
1644476000000|2022-02-10 06:53:20|462.61|459.81|462.5|459.7|462.61|459.81|462.5|459.7|0
1644476010000|2022-02-10 06:53:30|462.39|459.59|462.5|459.7|462.5|459.7|462.39|459.59|0
1644476020000|2022-02-10 06:53:40|462.6|459.8|462.6|459.8|462.6|459.8|462.6|459.8|0
1644476030000|2022-02-10 06:53:50|463.03|460.23|463.24|460.44|463.24|460.44|463.03|460.23|0
1644476040000|2022-02-10 06:54:00|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1644476050000|2022-02-10 06:54:10|463.88|461.08|463.88|461.08|463.88|461.08|463.88|461.08|0
1644476060000|2022-02-10 06:54:20|463.66|460.86|463.88|461.08|463.88|461.08|463.66|460.86|0
1644476070000|2022-02-10 06:54:30|463.77|460.97|463.88|461.08|463.88|461.08|463.77|460.97|0
1644476110000|2022-02-10 06:55:10|463.87|461.07|464.09|461.29|464.09|461.29|463.87|461.07|0
1644476120000|2022-02-10 06:55:20|463.99|461.19|463.99|461.19|463.99|461.19|463.99|461.19|0
1644476130000|2022-02-10 06:55:30|463.87|461.07|464.3|461.5|464.3|461.5|463.87|461.07|0
1644476150000|2022-02-10 06:55:50|464.2|461.4|464.2|461.4|464.3|461.5|464.2|461.4|0
1644476160000|2022-02-10 06:56:00|464.09|461.29|463.98|461.18|464.09|461.29|463.87|461.07|0
1644476170000|2022-02-10 06:56:10|464.09|461.29|464.09|461.29|464.09|461.29|464.09|461.29|0
1644476180000|2022-02-10 06:56:20|463.87|461.07|464.09|461.29|464.09|461.29|463.87|461.07|0
1644476190000|2022-02-10 06:56:30|463.98|461.18|463.87|461.07|463.98|461.18|463.77|460.97|0
1644476200000|2022-02-10 06:56:40|463.77|460.97|463.77|460.97|463.87|461.07|463.77|460.97|0
1644476210000|2022-02-10 06:56:50|463.66|460.86|463.77|460.97|463.77|460.97|463.66|460.86|0
1644476220000|2022-02-10 06:57:00|463.66|460.86|463.66|460.86|463.77|460.97|463.66|460.86|0
1644476230000|2022-02-10 06:57:10|463.77|460.97|463.66|460.86|463.77|460.97|463.66|460.86|0
1644476250000|2022-02-10 06:57:30|463.77|460.97|463.77|460.97|463.77|460.97|463.77|460.97|0
1644476260000|2022-02-10 06:57:40|463.45|460.65|463.03|460.23|463.45|460.65|463.03|460.23|0
1644476270000|2022-02-10 06:57:50|463.14|460.34|463.14|460.34|463.14|460.34|463.14|460.34|0
1644476280000|2022-02-10 06:58:00|463.03|460.23|463.24|460.44|463.24|460.44|463.03|460.23|0
1644476290000|2022-02-10 06:58:10|463.14|460.34|463.03|460.23|463.14|460.34|463.03|460.23|0
1644476300000|2022-02-10 06:58:20|463.14|460.34|463.14|460.34|463.14|460.34|463.14|460.34|0
1644476310000|2022-02-10 06:58:30|463.24|460.44|463.35|460.55|463.35|460.55|463.24|460.44|0
1644476340000|2022-02-10 06:59:00|463.24|460.44|463.24|460.44|463.24|460.44|463.24|460.44|0
1644476350000|2022-02-10 06:59:10|463.35|460.55|463.35|460.55|463.35|460.55|463.35|460.55|0
1644476370000|2022-02-10 06:59:30|463.45|460.65|463.45|460.65|463.45|460.65|463.45|460.65|0
1644476390000|2022-02-10 06:59:50|463.24|460.44|463.24|460.44|463.24|460.44|463.24|460.44|0
1644476400000|2022-02-10 07:00:00|463.45|460.65|464.3|461.5|464.3|461.5|463.45|460.65|0
1644476410000|2022-02-10 07:00:10|464.41|461.61|464.3|461.5|464.41|461.61|464.3|461.5|0
1644476420000|2022-02-10 07:00:20|464.51|461.71|464.3|461.5|464.51|461.71|464.3|461.5|0
1644476430000|2022-02-10 07:00:30|464.51|461.71|464.51|461.71|464.51|461.71|464.41|461.61|0
1644476450000|2022-02-10 07:00:50|464.3|461.5|464.3|461.5|464.3|461.5|464.3|461.5|0
1644476460000|2022-02-10 07:01:00|464.51|461.71|464.51|461.71|464.51|461.71|464.3|461.5|0
1644476470000|2022-02-10 07:01:10|464.3|461.5|464.3|461.5|464.41|461.61|464.3|461.5|0
1644476480000|2022-02-10 07:01:20|464.09|461.29|463.87|461.07|464.09|461.29|463.87|461.07|0
1644476490000|2022-02-10 07:01:30|463.98|461.18|464.09|461.29|464.09|461.29|463.98|461.18|0
1644476510000|2022-02-10 07:01:50|464.41|461.61|464.62|461.82|464.62|461.82|464.3|461.5|0
1644476520000|2022-02-10 07:02:00|464.51|461.71|464.62|461.82|464.62|461.82|464.51|461.71|0
1644476530000|2022-02-10 07:02:10|464.72|461.92|464.51|461.71|464.72|461.92|464.51|461.71|0
1644476540000|2022-02-10 07:02:20|464.3|461.5|464.3|461.5|464.3|461.5|464.3|461.5|0
1644476550000|2022-02-10 07:02:30|464.09|461.29|464.09|461.29|464.09|461.29|463.98|461.18|0
1644476560000|2022-02-10 07:02:40|464.2|461.4|464.08|461.28|464.2|461.4|464.08|461.28|0
1644476570000|2022-02-10 07:02:50|464.41|461.61|464.62|461.82|464.62|461.82|464.3|461.5|0
1644476580000|2022-02-10 07:03:00|464.72|461.92|464.93|462.13|464.93|462.13|464.72|461.92|0
1644476590000|2022-02-10 07:03:10|464.72|461.92|464.83|462.03|464.83|462.03|464.62|461.82|0
1644476600000|2022-02-10 07:03:20|464.72|461.92|464.83|462.03|464.83|462.03|464.72|461.92|0
1644476610000|2022-02-10 07:03:30|464.93|462.13|464.93|462.13|464.93|462.13|464.93|462.13|0
1644476620000|2022-02-10 07:03:40|465.04|462.24|464.83|462.03|465.04|462.24|464.83|462.03|0
1644476630000|2022-02-10 07:03:50|464.93|462.13|464.93|462.13|464.93|462.13|464.93|462.13|0
1644476650000|2022-02-10 07:04:10|465.14|462.34|465.36|462.56|465.36|462.56|465.14|462.34|0
1644476660000|2022-02-10 07:04:20|465.78|462.98|465.36|462.56|465.78|462.98|465.36|462.56|0
1644476670000|2022-02-10 07:04:30|465.78|462.98|465.47|462.67|465.78|462.98|465.36|462.56|0
1644476680000|2022-02-10 07:04:40|465.36|462.56|465.57|462.77|465.57|462.77|465.36|462.56|0
1644476690000|2022-02-10 07:04:50|465.47|462.67|465.14|462.34|465.47|462.67|465.14|462.34|0
1644476700000|2022-02-10 07:05:00|465.04|462.24|465.36|462.56|465.36|462.56|465.04|462.24|0
1644476710000|2022-02-10 07:05:10|465.47|462.67|465.57|462.77|465.68|462.88|465.47|462.67|0
1644476730000|2022-02-10 07:05:30|465.78|462.98|465.78|462.98|465.78|462.98|465.78|462.98|0
1644476750000|2022-02-10 07:05:50|465.68|462.88|465.47|462.67|465.68|462.88|465.47|462.67|0
1644476760000|2022-02-10 07:06:00|465.57|462.77|465.78|462.98|465.78|462.98|465.57|462.77|0
1644476770000|2022-02-10 07:06:10|465.68|462.88|465.68|462.88|465.68|462.88|465.68|462.88|0
1644476780000|2022-02-10 07:06:20|465.78|462.98|465.78|462.98|465.78|462.98|465.78|462.98|0
1644476790000|2022-02-10 07:06:30|465.99|463.19|465.99|463.19|466.1|463.3|465.99|463.19|0
1644476800000|2022-02-10 07:06:40|466.1|463.3|465.99|463.19|466.1|463.3|465.99|463.19|0
1644476810000|2022-02-10 07:06:50|465.78|462.98|465.89|463.09|465.89|463.09|465.78|462.98|0
1644476820000|2022-02-10 07:07:00|465.99|463.19|465.99|463.19|465.99|463.19|465.89|463.09|0
1644476830000|2022-02-10 07:07:10|465.78|462.98|465.78|462.98|465.78|462.98|465.78|462.98|0
1644476840000|2022-02-10 07:07:20|465.36|462.56|465.36|462.56|465.36|462.56|465.36|462.56|0
1644476850000|2022-02-10 07:07:30|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1644476870000|2022-02-10 07:07:50|465.78|462.98|465.68|462.88|465.78|462.98|465.68|462.88|0
1644476880000|2022-02-10 07:08:00|465.57|462.77|465.57|462.77|465.57|462.77|465.36|462.56|0
1644476890000|2022-02-10 07:08:10|465.47|462.67|465.47|462.67|465.47|462.67|465.47|462.67|0
1644476900000|2022-02-10 07:08:20|465.36|462.56|465.57|462.77|465.57|462.77|465.36|462.56|0
1644476910000|2022-02-10 07:08:30|465.68|462.88|465.99|463.19|465.99|463.19|465.68|462.88|0
1644476920000|2022-02-10 07:08:40|465.78|462.98|465.78|462.98|465.78|462.98|465.78|462.98|0
1644476930000|2022-02-10 07:08:50|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1644476940000|2022-02-10 07:09:00|465.78|462.98|465.78|462.98|465.89|463.09|465.78|462.98|0
1644476950000|2022-02-10 07:09:10|465.89|463.09|465.89|463.09|465.89|463.09|465.89|463.09|0
1644476960000|2022-02-10 07:09:20|465.78|462.98|465.78|462.98|465.78|462.98|465.57|462.77|0
1644476970000|2022-02-10 07:09:30|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1644476980000|2022-02-10 07:09:40|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1644476990000|2022-02-10 07:09:50|465.36|462.56|465.14|462.34|465.36|462.56|465.14|462.34|0
1644477000000|2022-02-10 07:10:00|465.25|462.45|465.47|462.67|465.47|462.67|465.14|462.34|0
1644477020000|2022-02-10 07:10:20|465.36|462.56|465.36|462.56|465.36|462.56|465.36|462.56|0
1644477030000|2022-02-10 07:10:30|465.14|462.34|465.36|462.56|465.36|462.56|465.14|462.34|0
1644477040000|2022-02-10 07:10:40|465.14|462.34|465.25|462.45|465.25|462.45|465.14|462.34|0
1644477050000|2022-02-10 07:10:50|465.36|462.56|465.04|462.24|465.36|462.56|465.04|462.24|0
1644477060000|2022-02-10 07:11:00|464.93|462.13|464.72|461.92|464.93|462.13|464.72|461.92|0
1644477080000|2022-02-10 07:11:20|464.83|462.03|464.93|462.13|464.93|462.13|464.72|461.92|0
1644477090000|2022-02-10 07:11:30|465.04|462.24|465.04|462.24|465.04|462.24|465.04|462.24|0
1644477100000|2022-02-10 07:11:40|464.93|462.13|464.93|462.13|465.04|462.24|464.93|462.13|0
1644477110000|2022-02-10 07:11:50|464.72|461.92|464.72|461.92|464.72|461.92|464.72|461.92|0
1644477140000|2022-02-10 07:12:20|464.62|461.82|464.72|461.92|464.72|461.92|464.62|461.82|0
1644477150000|2022-02-10 07:12:30|464.93|462.13|464.93|462.13|464.93|462.13|464.93|462.13|0
1644477170000|2022-02-10 07:12:50|464.72|461.92|464.72|461.92|464.72|461.92|464.72|461.92|0
1644477180000|2022-02-10 07:13:00|464.93|462.13|464.93|462.13|464.93|462.13|464.93|462.13|0
1644477190000|2022-02-10 07:13:10|464.83|462.03|464.83|462.03|464.83|462.03|464.83|462.03|0
1644477200000|2022-02-10 07:13:20|464.72|461.92|464.72|461.92|464.72|461.92|464.72|461.92|0
1644477210000|2022-02-10 07:13:30|464.93|462.13|464.93|462.13|464.93|462.13|464.93|462.13|0
1644477250000|2022-02-10 07:14:10|464.83|462.03|464.72|461.92|464.83|462.03|464.72|461.92|0
1644477270000|2022-02-10 07:14:30|464.4|461.6|464.62|461.82|464.62|461.82|464.4|461.6|0
1644477280000|2022-02-10 07:14:40|464.51|461.71|464.62|461.82|464.72|461.92|464.51|461.71|0
1644477290000|2022-02-10 07:14:50|464.72|461.92|464.93|462.13|464.93|462.13|464.72|461.92|0
1644477300000|2022-02-10 07:15:00|464.72|461.92|464.51|461.71|464.72|461.92|464.51|461.71|0
1644477310000|2022-02-10 07:15:10|464.29|461.49|464.4|461.6|464.51|461.71|464.29|461.49|0
1644477320000|2022-02-10 07:15:20|464.29|461.49|464.4|461.6|464.51|461.71|464.29|461.49|0
1644477330000|2022-02-10 07:15:30|464.29|461.49|464.51|461.71|464.51|461.71|464.29|461.49|0
1644477340000|2022-02-10 07:15:40|464.72|461.92|464.72|461.92|464.72|461.92|464.72|461.92|0
1644477360000|2022-02-10 07:16:00|464.83|462.03|464.72|461.92|464.83|462.03|464.72|461.92|0
1644477370000|2022-02-10 07:16:10|464.62|461.82|464.72|461.92|464.72|461.92|464.62|461.82|0
1644477390000|2022-02-10 07:16:30|464.93|462.13|464.72|461.92|464.93|462.13|464.72|461.92|0
1644477400000|2022-02-10 07:16:40|464.93|462.13|464.83|462.03|464.93|462.13|464.83|462.03|0
1644477410000|2022-02-10 07:16:50|464.72|461.92|464.72|461.92|464.72|461.92|464.72|461.92|0
1644477420000|2022-02-10 07:17:00|464.83|462.03|464.51|461.71|464.83|462.03|464.51|461.71|0
1644477430000|2022-02-10 07:17:10|464.72|461.92|464.93|462.13|464.93|462.13|464.72|461.92|0
1644477440000|2022-02-10 07:17:20|464.83|462.03|464.72|461.92|464.83|462.03|464.72|461.92|0
1644477450000|2022-02-10 07:17:30|464.93|462.13|465.35|462.55|465.35|462.55|464.93|462.13|0
1644477460000|2022-02-10 07:17:40|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1644477470000|2022-02-10 07:17:50|465.35|462.55|465.46|462.66|465.46|462.66|465.35|462.55|0
1644477480000|2022-02-10 07:18:00|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1644477490000|2022-02-10 07:18:10|465.35|462.55|465.25|462.45|465.35|462.55|465.14|462.34|0
1644477500000|2022-02-10 07:18:20|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1644477510000|2022-02-10 07:18:30|465.04|462.24|465.14|462.34|465.14|462.34|465.04|462.24|0
1644477520000|2022-02-10 07:18:40|465.04|462.24|465.46|462.66|465.46|462.66|465.04|462.24|0
1644477530000|2022-02-10 07:18:50|465.57|462.77|465.35|462.55|465.57|462.77|465.35|462.55|0
1644477540000|2022-02-10 07:19:00|465.57|462.77|465.35|462.55|465.57|462.77|465.35|462.55|0
1644477550000|2022-02-10 07:19:10|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1644477570000|2022-02-10 07:19:30|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1644477580000|2022-02-10 07:19:40|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1644477590000|2022-02-10 07:19:50|465.35|462.55|465.35|462.55|465.35|462.55|465.35|462.55|0
1644477600000|2022-02-10 07:20:00|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1644477610000|2022-02-10 07:20:10|464.93|462.13|464.93|462.13|464.93|462.13|464.93|462.13|0
1644477620000|2022-02-10 07:20:20|465.04|462.24|465.04|462.24|465.04|462.24|465.04|462.24|0
1644477630000|2022-02-10 07:20:30|465.14|462.34|465.14|462.34|465.25|462.45|465.14|462.34|0
1644477650000|2022-02-10 07:20:50|465.25|462.45|465.14|462.34|465.25|462.45|465.14|462.34|0
1644477660000|2022-02-10 07:21:00|464.93|462.13|464.93|462.13|464.93|462.13|464.93|462.13|0
1644477670000|2022-02-10 07:21:10|465.04|462.24|464.93|462.13|465.04|462.24|464.93|462.13|0
1644477680000|2022-02-10 07:21:20|464.83|462.03|464.83|462.03|464.83|462.03|464.83|462.03|0
1644477700000|2022-02-10 07:21:40|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1644477720000|2022-02-10 07:22:00|465.35|462.55|465.14|462.34|465.35|462.55|465.14|462.34|0
1644477730000|2022-02-10 07:22:10|465.35|462.55|465.35|462.55|465.46|462.66|465.35|462.55|0
1644477740000|2022-02-10 07:22:20|465.46|462.66|465.14|462.34|465.46|462.66|465.14|462.34|0
1644477770000|2022-02-10 07:22:50|464.93|462.13|464.93|462.13|464.93|462.13|464.83|462.03|0
1644477780000|2022-02-10 07:23:00|464.72|461.92|464.72|461.92|464.72|461.92|464.72|461.92|0
1644477790000|2022-02-10 07:23:10|464.61|461.81|464.61|461.81|464.72|461.92|464.61|461.81|0
1644477800000|2022-02-10 07:23:20|464.72|461.92|464.93|462.13|464.93|462.13|464.72|461.92|0
1644477810000|2022-02-10 07:23:30|464.83|462.03|464.83|462.03|464.83|462.03|464.83|462.03|0
1644477820000|2022-02-10 07:23:40|464.93|462.13|464.72|461.92|464.93|462.13|464.72|461.92|0
1644477830000|2022-02-10 07:23:50|464.83|462.03|464.93|462.13|464.93|462.13|464.83|462.03|0
1644477840000|2022-02-10 07:24:00|464.83|462.03|464.93|462.13|465.14|462.34|464.83|462.03|0
1644477850000|2022-02-10 07:24:10|465.04|462.24|464.93|462.13|465.04|462.24|464.93|462.13|0
1644477860000|2022-02-10 07:24:20|465.04|462.24|465.04|462.24|465.04|462.24|465.04|462.24|0
1644477870000|2022-02-10 07:24:30|464.93|462.13|464.93|462.13|464.93|462.13|464.93|462.13|0
1644477880000|2022-02-10 07:24:40|464.83|462.03|464.93|462.13|464.93|462.13|464.72|461.92|0
1644477890000|2022-02-10 07:24:50|464.83|462.03|464.61|461.81|464.83|462.03|464.61|461.81|0
1644477900000|2022-02-10 07:25:00|464.72|461.92|464.61|461.81|464.72|461.92|464.61|461.81|0
1644477920000|2022-02-10 07:25:20|464.5|461.7|464.5|461.7|464.5|461.7|464.4|461.6|0
1644477930000|2022-02-10 07:25:30|464.72|461.92|464.5|461.7|464.72|461.92|464.5|461.7|0
1644477940000|2022-02-10 07:25:40|464.4|461.6|464.4|461.6|464.4|461.6|464.29|461.49|0
1644477950000|2022-02-10 07:25:50|464.29|461.49|464.5|461.7|464.5|461.7|464.29|461.49|0
1644477960000|2022-02-10 07:26:00|464.61|461.81|464.5|461.7|464.61|461.81|464.5|461.7|0
1644477970000|2022-02-10 07:26:10|464.61|461.81|464.61|461.81|464.61|461.81|464.61|461.81|0
1644477980000|2022-02-10 07:26:20|464.71|461.91|464.61|461.81|464.71|461.91|464.61|461.81|0
1644477990000|2022-02-10 07:26:30|464.71|461.91|464.71|461.91|464.71|461.91|464.71|461.91|0
1644478000000|2022-02-10 07:26:40|464.5|461.7|464.71|461.91|464.71|461.91|464.5|461.7|0
1644478010000|2022-02-10 07:26:50|464.61|461.81|464.5|461.7|464.61|461.81|464.5|461.7|0
1644478020000|2022-02-10 07:27:00|464.71|461.91|464.83|462.03|464.93|462.13|464.71|461.91|0
1644478030000|2022-02-10 07:27:10|464.71|461.91|464.71|461.91|464.83|462.03|464.71|461.91|0
1644478080000|2022-02-10 07:28:00|464.93|462.13|465.14|462.34|465.14|462.34|464.93|462.13|0
1644478090000|2022-02-10 07:28:10|464.93|462.13|464.93|462.13|464.93|462.13|464.82|462.02|0
1644478110000|2022-02-10 07:28:30|465.14|462.34|464.93|462.13|465.14|462.34|464.71|461.91|0
1644478120000|2022-02-10 07:28:40|464.71|461.91|464.82|462.02|464.82|462.02|464.71|461.91|0
1644478130000|2022-02-10 07:28:50|464.93|462.13|464.93|462.13|464.93|462.13|464.93|462.13|0
1644478140000|2022-02-10 07:29:00|464.71|461.91|464.71|461.91|464.71|461.91|464.61|461.81|0
1644478150000|2022-02-10 07:29:10|464.5|461.7|464.61|461.81|464.61|461.81|464.5|461.7|0
1644478160000|2022-02-10 07:29:20|464.71|461.91|464.71|461.91|464.71|461.91|464.61|461.81|0
1644478170000|2022-02-10 07:29:30|464.61|461.81|464.61|461.81|464.61|461.81|464.61|461.81|0
1644478180000|2022-02-10 07:29:40|464.71|461.91|464.71|461.91|464.71|461.91|464.71|461.91|0
1644478190000|2022-02-10 07:29:50|464.4|461.6|464.4|461.6|464.4|461.6|464.4|461.6|0
1644478200000|2022-02-10 07:30:00|464.5|461.7|464.29|461.49|464.5|461.7|464.29|461.49|0
1644478210000|2022-02-10 07:30:10|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1644478220000|2022-02-10 07:30:20|464.61|461.81|464.61|461.81|464.61|461.81|464.61|461.81|0
1644478230000|2022-02-10 07:30:30|464.71|461.91|464.93|462.13|464.93|462.13|464.71|461.91|0
1644478240000|2022-02-10 07:30:40|464.82|462.02|464.82|462.02|464.82|462.02|464.82|462.02|0
1644478250000|2022-02-10 07:30:50|464.93|462.13|464.71|461.91|464.93|462.13|464.71|461.91|0
1644478260000|2022-02-10 07:31:00|464.82|462.02|464.82|462.02|464.82|462.02|464.82|462.02|0
1644478270000|2022-02-10 07:31:10|464.93|462.13|464.82|462.02|464.93|462.13|464.82|462.02|0
1644478280000|2022-02-10 07:31:20|464.71|461.91|464.93|462.13|464.93|462.13|464.71|461.91|0
1644478290000|2022-02-10 07:31:30|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1644478300000|2022-02-10 07:31:40|465.35|462.55|465.35|462.55|465.35|462.55|465.35|462.55|0
1644478330000|2022-02-10 07:32:10|464.93|462.13|464.71|461.91|464.93|462.13|464.71|461.91|0
1644478350000|2022-02-10 07:32:30|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1644478380000|2022-02-10 07:33:00|464.29|461.49|464.29|461.49|464.29|461.49|464.29|461.49|0
1644478400000|2022-02-10 07:33:20|464.08|461.28|464.08|461.28|464.08|461.28|464.08|461.28|0
1644478410000|2022-02-10 07:33:30|463.87|461.07|463.87|461.07|463.87|461.07|463.87|461.07|0
1644478420000|2022-02-10 07:33:40|463.44|460.64|463.65|460.85|463.65|460.85|463.44|460.64|0
1644478430000|2022-02-10 07:33:50|463.87|461.07|463.87|461.07|463.87|461.07|463.87|461.07|0
1644478440000|2022-02-10 07:34:00|464.08|461.28|464.08|461.28|464.08|461.28|463.98|461.18|0
1644478450000|2022-02-10 07:34:10|463.98|461.18|463.98|461.18|463.98|461.18|463.98|461.18|0
1644478460000|2022-02-10 07:34:20|463.87|461.07|463.87|461.07|463.98|461.18|463.87|461.07|0
1644478470000|2022-02-10 07:34:30|463.98|461.18|463.98|461.18|463.98|461.18|463.98|461.18|0
1644478480000|2022-02-10 07:34:40|463.87|461.07|463.65|460.85|463.87|461.07|463.65|460.85|0
1644478490000|2022-02-10 07:34:50|463.76|460.96|463.87|461.07|463.87|461.07|463.65|460.85|0
1644478500000|2022-02-10 07:35:00|464.08|461.28|464.08|461.28|464.08|461.28|464.08|461.28|0
1644478510000|2022-02-10 07:35:10|464.19|461.39|464.08|461.28|464.19|461.39|464.08|461.28|0
1644478520000|2022-02-10 07:35:20|464.19|461.39|464.08|461.28|464.29|461.49|464.08|461.28|0
1644478530000|2022-02-10 07:35:30|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1644478550000|2022-02-10 07:35:50|464.29|461.49|464.29|461.49|464.29|461.49|464.29|461.49|0
1644478560000|2022-02-10 07:36:00|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1644478570000|2022-02-10 07:36:10|464.82|462.02|464.92|462.12|464.92|462.12|464.82|462.02|0
1644478580000|2022-02-10 07:36:20|464.71|461.91|464.92|462.12|464.92|462.12|464.71|461.91|0
1644478610000|2022-02-10 07:36:50|465.03|462.23|464.92|462.12|465.03|462.23|464.92|462.12|0
1644478620000|2022-02-10 07:37:00|465.03|462.23|464.92|462.12|465.03|462.23|464.92|462.12|0
1644478630000|2022-02-10 07:37:10|464.61|461.81|464.61|461.81|464.61|461.81|464.61|461.81|0
1644478640000|2022-02-10 07:37:20|464.71|461.91|464.71|461.91|464.71|461.91|464.61|461.81|0
1644478650000|2022-02-10 07:37:30|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1644478660000|2022-02-10 07:37:40|464.29|461.49|464.5|461.7|464.5|461.7|464.29|461.49|0
1644478670000|2022-02-10 07:37:50|464.4|461.6|464.29|461.49|464.4|461.6|464.29|461.49|0
1644478680000|2022-02-10 07:38:00|464.19|461.39|464.19|461.39|464.19|461.39|464.19|461.39|0
1644478690000|2022-02-10 07:38:10|464.08|461.28|464.08|461.28|464.08|461.28|464.08|461.28|0
1644478700000|2022-02-10 07:38:20|464.29|461.49|464.29|461.49|464.29|461.49|464.19|461.39|0
1644478710000|2022-02-10 07:38:30|464.08|461.28|464.08|461.28|464.19|461.39|464.08|461.28|0
1644478720000|2022-02-10 07:38:40|464.19|461.39|464.08|461.28|464.19|461.39|464.08|461.28|0
1644478730000|2022-02-10 07:38:50|464.19|461.39|464.19|461.39|464.19|461.39|464.19|461.39|0
1644478740000|2022-02-10 07:39:00|464.29|461.49|464.29|461.49|464.29|461.49|464.29|461.49|0
1644478750000|2022-02-10 07:39:10|464.19|461.39|464.5|461.7|464.5|461.7|464.19|461.39|0
1644478760000|2022-02-10 07:39:20|464.29|461.49|464.29|461.49|464.4|461.6|464.29|461.49|0
1644478770000|2022-02-10 07:39:30|464.19|461.39|464.29|461.49|464.29|461.49|464.19|461.39|0
1644478790000|2022-02-10 07:39:50|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1644478800000|2022-02-10 07:40:00|464.61|461.81|464.5|461.7|464.61|461.81|464.5|461.7|0
1644478810000|2022-02-10 07:40:10|464.61|461.81|464.61|461.81|464.61|461.81|464.61|461.81|0
1644478820000|2022-02-10 07:40:20|464.5|461.7|464.5|461.7|464.5|461.7|464.5|461.7|0
1644478830000|2022-02-10 07:40:30|464.71|461.91|464.61|461.81|464.71|461.91|464.5|461.7|0
1644478840000|2022-02-10 07:40:40|464.5|461.7|464.5|461.7|464.61|461.81|464.5|461.7|0
1644478860000|2022-02-10 07:41:00|464.71|461.91|464.71|461.91|464.71|461.91|464.71|461.91|0
1644478870000|2022-02-10 07:41:10|464.82|462.02|464.71|461.91|464.82|462.02|464.71|461.91|0
1644478880000|2022-02-10 07:41:20|464.82|462.02|464.71|461.91|464.82|462.02|464.71|461.91|0
1644478890000|2022-02-10 07:41:30|464.82|462.02|464.82|462.02|464.82|462.02|464.82|462.02|0
1644478900000|2022-02-10 07:41:40|464.71|461.91|464.71|461.91|464.71|461.91|464.71|461.91|0
1644478910000|2022-02-10 07:41:50|464.82|462.02|464.92|462.12|464.92|462.12|464.82|462.02|0
1644478920000|2022-02-10 07:42:00|465.03|462.23|464.92|462.12|465.03|462.23|464.92|462.12|0
1644478930000|2022-02-10 07:42:10|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1644478950000|2022-02-10 07:42:30|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1644478960000|2022-02-10 07:42:40|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1644478970000|2022-02-10 07:42:50|465.13|462.33|465.13|462.33|465.13|462.33|465.13|462.33|0
1644478980000|2022-02-10 07:43:00|465.03|462.23|464.92|462.12|465.13|462.33|464.92|462.12|0
1644478990000|2022-02-10 07:43:10|465.03|462.23|465.13|462.33|465.13|462.33|464.92|462.12|0
1644479010000|2022-02-10 07:43:30|464.92|462.12|464.92|462.12|464.92|462.12|464.92|462.12|0
1644479020000|2022-02-10 07:43:40|464.71|461.91|464.71|461.91|464.71|461.91|464.71|461.91|0
1644479030000|2022-02-10 07:43:50|464.92|462.12|464.82|462.02|464.92|462.12|464.82|462.02|0
1644479040000|2022-02-10 07:44:00|464.71|461.91|464.92|462.12|464.92|462.12|464.71|461.91|0
1644479050000|2022-02-10 07:44:10|465.03|462.23|465.13|462.33|465.13|462.33|465.03|462.23|0
1644479060000|2022-02-10 07:44:20|465.03|462.23|464.92|462.12|465.03|462.23|464.92|462.12|0
1644479090000|2022-02-10 07:44:50|464.71|461.91|464.29|461.49|464.71|461.91|464.29|461.49|0
1644479100000|2022-02-10 07:45:00|463.86|461.06|463.97|461.17|463.97|461.17|463.86|461.06|0
1644479110000|2022-02-10 07:45:10|464.07|461.27|464.29|461.49|464.29|461.49|464.07|461.27|0
1644479120000|2022-02-10 07:45:20|464.07|461.27|463.97|461.17|464.07|461.27|463.97|461.17|0
1644479130000|2022-02-10 07:45:30|464.07|461.27|464.18|461.38|464.18|461.38|464.07|461.27|0
1644479140000|2022-02-10 07:45:40|464.07|461.27|464.18|461.38|464.29|461.49|464.07|461.27|0
1644479150000|2022-02-10 07:45:50|464.07|461.27|463.97|461.17|464.07|461.27|463.97|461.17|0
1644479160000|2022-02-10 07:46:00|464.07|461.27|464.29|461.49|464.29|461.49|464.07|461.27|0
1644479170000|2022-02-10 07:46:10|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1644479180000|2022-02-10 07:46:20|464.07|461.27|464.07|461.27|464.07|461.27|464.07|461.27|0
1644479200000|2022-02-10 07:46:40|463.97|461.17|464.07|461.27|464.07|461.27|463.97|461.17|0
1644479210000|2022-02-10 07:46:50|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1644479220000|2022-02-10 07:47:00|464.07|461.27|464.07|461.27|464.07|461.27|464.07|461.27|0
1644479230000|2022-02-10 07:47:10|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1644479240000|2022-02-10 07:47:20|464.07|461.27|464.07|461.27|464.07|461.27|464.07|461.27|0
1644479250000|2022-02-10 07:47:30|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1644479260000|2022-02-10 07:47:40|463.76|460.96|463.86|461.06|463.86|461.06|463.65|460.85|0
1644479270000|2022-02-10 07:47:50|463.76|460.96|463.86|461.06|463.86|461.06|463.76|460.96|0
1644479280000|2022-02-10 07:48:00|463.97|461.17|463.97|461.17|463.97|461.17|463.97|461.17|0
1644479290000|2022-02-10 07:48:10|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1644479300000|2022-02-10 07:48:20|463.76|460.96|463.44|460.64|463.76|460.96|463.44|460.64|0
1644479310000|2022-02-10 07:48:30|463.55|460.75|463.55|460.75|463.65|460.85|463.55|460.75|0
1644479320000|2022-02-10 07:48:40|463.44|460.64|463.23|460.43|463.44|460.64|463.23|460.43|0
1644479330000|2022-02-10 07:48:50|463.12|460.32|463.34|460.54|463.44|460.64|463.12|460.32|0
1644479340000|2022-02-10 07:49:00|463.44|460.64|463.44|460.64|463.44|460.64|463.44|460.64|0
1644479350000|2022-02-10 07:49:10|463.23|460.43|463.23|460.43|463.23|460.43|463.23|460.43|0
1644479360000|2022-02-10 07:49:20|463.01|460.21|463.01|460.21|463.01|460.21|463.01|460.21|0
1644479390000|2022-02-10 07:49:50|463.23|460.43|463.44|460.64|463.44|460.64|463.23|460.43|0
1644479400000|2022-02-10 07:50:00|463.34|460.54|463.55|460.75|463.55|460.75|463.34|460.54|0
1644479410000|2022-02-10 07:50:10|463.65|460.85|463.34|460.54|463.65|460.85|463.34|460.54|0
1644479420000|2022-02-10 07:50:20|463.44|460.64|463.34|460.54|463.44|460.64|463.34|460.54|0
1644479430000|2022-02-10 07:50:30|463.44|460.64|463.44|460.64|463.65|460.85|463.44|460.64|0
1644479440000|2022-02-10 07:50:40|463.34|460.54|463.44|460.64|463.44|460.64|463.34|460.54|0
1644479460000|2022-02-10 07:51:00|463.34|460.54|463.44|460.64|463.44|460.64|463.34|460.54|0
1644479470000|2022-02-10 07:51:10|463.34|460.54|463.23|460.43|463.44|460.64|463.23|460.43|0
1644479480000|2022-02-10 07:51:20|463.12|460.32|463.12|460.32|463.12|460.32|463.12|460.32|0
1644479500000|2022-02-10 07:51:40|463.01|460.21|463.01|460.21|463.01|460.21|463.01|460.21|0
1644479510000|2022-02-10 07:51:50|462.91|460.11|462.91|460.11|463.01|460.21|462.91|460.11|0
1644479520000|2022-02-10 07:52:00|462.59|459.79|462.49|459.69|462.59|459.79|462.49|459.69|0
1644479530000|2022-02-10 07:52:10|462.28|459.48|462.38|459.58|462.38|459.58|462.28|459.48|0
1644479540000|2022-02-10 07:52:20|462.28|459.48|462.17|459.37|462.38|459.58|462.17|459.37|0
1644479550000|2022-02-10 07:52:30|462.28|459.48|462.28|459.48|462.28|459.48|462.28|459.48|0
1644479560000|2022-02-10 07:52:40|462.38|459.58|462.38|459.58|462.38|459.58|462.28|459.48|0
1644479570000|2022-02-10 07:52:50|462.49|459.69|462.38|459.58|462.49|459.69|462.38|459.58|0
1644479580000|2022-02-10 07:53:00|462.59|459.79|462.59|459.79|462.59|459.79|462.59|459.79|0
1644479590000|2022-02-10 07:53:10|462.49|459.69|462.38|459.58|462.49|459.69|462.38|459.58|0
1644479600000|2022-02-10 07:53:20|462.59|459.79|462.38|459.58|462.59|459.79|462.38|459.58|0
1644479610000|2022-02-10 07:53:30|462.28|459.48|462.17|459.37|462.28|459.48|462.17|459.37|0
1644479620000|2022-02-10 07:53:40|462.28|459.48|462.17|459.37|462.28|459.48|462.17|459.37|0
1644479630000|2022-02-10 07:53:50|461.96|459.16|461.96|459.16|461.96|459.16|461.96|459.16|0
1644479650000|2022-02-10 07:54:10|462.17|459.37|462.28|459.48|462.28|459.48|462.17|459.37|0
1644479660000|2022-02-10 07:54:20|462.17|459.37|462.17|459.37|462.17|459.37|462.17|459.37|0
1644479680000|2022-02-10 07:54:40|462.38|459.58|462.38|459.58|462.38|459.58|462.38|459.58|0
1644479690000|2022-02-10 07:54:50|462.49|459.69|462.59|459.79|462.59|459.79|462.49|459.69|0
1644479700000|2022-02-10 07:55:00|462.49|459.69|462.28|459.48|462.49|459.69|462.17|459.37|0
1644479710000|2022-02-10 07:55:10|462.38|459.58|462.59|459.79|462.59|459.79|462.38|459.58|0
1644479720000|2022-02-10 07:55:20|462.8|460|462.8|460|462.8|460|462.8|460|0
1644479740000|2022-02-10 07:55:40|462.7|459.9|462.7|459.9|462.7|459.9|462.59|459.79|0
1644479750000|2022-02-10 07:55:50|462.59|459.79|462.59|459.79|462.59|459.79|462.59|459.79|0
1644479760000|2022-02-10 07:56:00|462.7|459.9|463.01|460.21|463.01|460.21|462.7|459.9|0
1644479770000|2022-02-10 07:56:10|462.8|460|462.8|460|462.8|460|462.8|460|0
1644479790000|2022-02-10 07:56:30|462.7|459.9|462.49|459.69|462.7|459.9|462.49|459.69|0
1644479800000|2022-02-10 07:56:40|462.38|459.58|462.59|459.79|462.8|460|462.38|459.58|0
1644479820000|2022-02-10 07:57:00|462.38|459.58|462.38|459.58|462.49|459.69|462.38|459.58|0
1644479830000|2022-02-10 07:57:10|462.49|459.69|462.59|459.79|462.7|459.9|462.49|459.69|0
1644479840000|2022-02-10 07:57:20|462.38|459.58|462.38|459.58|462.59|459.79|462.38|459.58|0
1644479850000|2022-02-10 07:57:30|462.17|459.37|462.06|459.26|462.17|459.37|462.06|459.26|0
1644479860000|2022-02-10 07:57:40|461.95|459.15|461.11|458.31|461.95|459.15|461.11|458.31|0
1644479870000|2022-02-10 07:57:50|461.32|458.52|461.53|458.73|461.53|458.73|461.32|458.52|0
1644479880000|2022-02-10 07:58:00|461.64|458.84|461.53|458.73|461.74|458.94|461.53|458.73|0
1644479890000|2022-02-10 07:58:10|461.43|458.63|461.53|458.73|461.53|458.73|461.43|458.63|0
1644479900000|2022-02-10 07:58:20|461.74|458.94|461.74|458.94|461.74|458.94|461.74|458.94|0
1644479910000|2022-02-10 07:58:30|461.53|458.73|461.53|458.73|461.74|458.94|461.53|458.73|0
1644479920000|2022-02-10 07:58:40|461.32|458.52|461.32|458.52|461.32|458.52|461.32|458.52|0
1644479930000|2022-02-10 07:58:50|461.43|458.63|461.53|458.73|461.53|458.73|461.43|458.63|0
1644479940000|2022-02-10 07:59:00|461.32|458.52|461.53|458.73|461.53|458.73|461.32|458.52|0
1644479960000|2022-02-10 07:59:20|461.43|458.63|461.11|458.31|461.43|458.63|461.11|458.31|0
1644479970000|2022-02-10 07:59:30|460.9|458.1|460.9|458.1|460.9|458.1|460.9|458.1|0
1644479980000|2022-02-10 07:59:40|461.11|458.31|460.9|458.1|461.11|458.31|460.9|458.1|0
1644479990000|2022-02-10 07:59:50|461.11|458.31|461.11|458.31|461.11|458.31|461.11|458.31|0
1644480000000|2022-02-10 08:00:00|460.9|458.1|460.9|458.1|461.53|458.73|460.9|458.1|0
1644480010000|2022-02-10 08:00:10|461.32|458.52|461.53|458.73|461.74|458.94|461.32|458.52|0
1644480020000|2022-02-10 08:00:20|461.74|458.94|462.06|459.26|462.06|459.26|461.74|458.94|0
1644480030000|2022-02-10 08:00:30|462.38|459.58|461.11|458.31|462.38|459.58|461.11|458.31|0
1644480040000|2022-02-10 08:00:40|461.32|458.52|461.53|458.73|461.64|458.84|461.32|458.52|0
1644480050000|2022-02-10 08:00:50|461.74|458.94|461.53|458.73|461.74|458.94|461.53|458.73|0
1644480060000|2022-02-10 08:01:00|461.43|458.63|461.32|458.52|461.43|458.63|460.68|457.88|0
1644480070000|2022-02-10 08:01:10|461.74|458.94|461.43|458.63|461.95|459.15|461.43|458.63|0
1644480080000|2022-02-10 08:01:20|461.01|458.21|460.47|457.67|461.01|458.21|460.47|457.67|0
1644480090000|2022-02-10 08:01:30|460.68|457.88|459.63|456.83|460.68|457.88|459.63|456.83|0
1644480100000|2022-02-10 08:01:40|459.42|456.62|459.74|456.94|459.84|457.04|459.42|456.62|0
1644480110000|2022-02-10 08:01:50|459.42|456.62|458.78|455.98|459.42|456.62|458.78|455.98|0
1644480120000|2022-02-10 08:02:00|459|456.2|459.21|456.41|459.21|456.41|459|456.2|0
1644480130000|2022-02-10 08:02:10|459.11|456.31|459.63|456.83|459.63|456.83|459.11|456.31|0
1644480140000|2022-02-10 08:02:20|459.32|456.52|459.63|456.83|459.84|457.04|459.32|456.52|0
1644480150000|2022-02-10 08:02:30|459.84|457.04|460.05|457.25|460.05|457.25|459.84|457.04|0
1644480160000|2022-02-10 08:02:40|459.84|457.04|459.63|456.83|459.84|457.04|459.63|456.83|0
1644480170000|2022-02-10 08:02:50|459.74|456.94|459.63|456.83|459.74|456.94|459.42|456.62|0
1644480180000|2022-02-10 08:03:00|459.84|457.04|459.42|456.62|459.84|457.04|459.42|456.62|0
1644480190000|2022-02-10 08:03:10|459.63|456.83|460.05|457.25|460.05|457.25|459.63|456.83|0
1644480200000|2022-02-10 08:03:20|459.84|457.04|459.84|457.04|460.05|457.25|459.84|457.04|0
1644480220000|2022-02-10 08:03:40|459.42|456.62|459.63|456.83|459.63|456.83|459.21|456.41|0
1644480230000|2022-02-10 08:03:50|459.42|456.62|459.84|457.04|459.84|457.04|459.42|456.62|0
1644480240000|2022-02-10 08:04:00|459.74|456.94|459.74|456.94|459.74|456.94|459.63|456.83|0
1644480250000|2022-02-10 08:04:10|459.84|457.04|459.74|456.94|459.84|457.04|459.74|456.94|0
1644480260000|2022-02-10 08:04:20|459.84|457.04|460.16|457.36|460.16|457.36|459.63|456.83|0
1644480270000|2022-02-10 08:04:30|460.26|457.46|460.58|457.78|460.58|457.78|460.16|457.36|0
1644480280000|2022-02-10 08:04:40|460.68|457.88|460.9|458.1|460.9|458.1|460.58|457.78|0
1644480290000|2022-02-10 08:04:50|461.11|458.31|461.53|458.73|461.64|458.84|461.11|458.31|0
1644480300000|2022-02-10 08:05:00|460.81|458.61|461.02|458.82|461.02|458.82|460.81|458.61|0
1644480310000|2022-02-10 08:05:10|461.23|459.03|461.65|459.45|461.65|459.45|461.13|458.93|0
1644480320000|2022-02-10 08:05:20|461.76|459.56|462.08|459.88|462.08|459.88|461.65|459.45|0
1644480330000|2022-02-10 08:05:30|461.97|459.77|462.08|459.88|462.08|459.88|461.65|459.45|0
1644480340000|2022-02-10 08:05:40|462.4|460.2|462.29|460.09|462.4|460.2|462.08|459.88|0
1644480350000|2022-02-10 08:05:50|462.5|460.3|462.4|460.2|462.5|460.3|462.29|460.09|0
1644480360000|2022-02-10 08:06:00|462.08|459.88|461.97|459.77|462.29|460.09|461.97|459.77|0
1644480370000|2022-02-10 08:06:10|462.08|459.88|462.29|460.09|462.29|460.09|461.97|459.77|0
1644480380000|2022-02-10 08:06:20|462.08|459.88|461.86|459.66|462.08|459.88|461.86|459.66|0
1644480390000|2022-02-10 08:06:30|462.08|459.88|462.08|459.88|462.08|459.88|461.86|459.66|0
1644480400000|2022-02-10 08:06:40|461.86|459.66|461.65|459.45|461.86|459.66|461.65|459.45|0
1644480410000|2022-02-10 08:06:50|461.86|459.66|461.86|459.66|461.86|459.66|461.86|459.66|0
1644480420000|2022-02-10 08:07:00|461.65|459.45|461.55|459.35|461.65|459.45|461.55|459.35|0
1644480430000|2022-02-10 08:07:10|461.65|459.45|462.07|459.87|462.07|459.87|461.65|459.45|0
1644480440000|2022-02-10 08:07:20|461.97|459.77|462.29|460.09|462.5|460.3|461.97|459.77|0
1644480450000|2022-02-10 08:07:30|462.4|460.2|461.86|459.66|462.4|460.2|461.86|459.66|0
1644480460000|2022-02-10 08:07:40|461.65|459.45|461.02|458.82|461.65|459.45|461.02|458.82|0
1644480470000|2022-02-10 08:07:50|461.34|459.14|461.55|459.35|461.55|459.35|461.23|459.03|0
1644480480000|2022-02-10 08:08:00|461.34|459.14|461.76|459.56|461.86|459.66|461.34|459.14|0
1644480490000|2022-02-10 08:08:10|461.65|459.45|461.76|459.56|461.76|459.56|461.34|459.14|0
1644480500000|2022-02-10 08:08:20|461.65|459.45|461.34|459.14|461.65|459.45|461.34|459.14|0
1644480510000|2022-02-10 08:08:30|461.44|459.24|461.65|459.45|461.65|459.45|461.44|459.24|0
1644480520000|2022-02-10 08:08:40|461.55|459.35|461.76|459.56|461.76|459.56|461.55|459.35|0
1644480530000|2022-02-10 08:08:50|461.65|459.45|461.55|459.35|461.65|459.45|461.55|459.35|0
1644480540000|2022-02-10 08:09:00|461.44|459.24|461.86|459.66|461.86|459.66|461.44|459.24|0
1644480550000|2022-02-10 08:09:10|462.07|459.87|461.86|459.66|462.07|459.87|461.86|459.66|0
1644480560000|2022-02-10 08:09:20|462.07|459.87|462.29|460.09|462.29|460.09|461.86|459.66|0
1644480570000|2022-02-10 08:09:30|462.5|460.3|462.4|460.2|462.5|460.3|462.4|460.2|0
1644480580000|2022-02-10 08:09:40|462.5|460.3|462.18|459.98|462.5|460.3|462.18|459.98|0
1644480590000|2022-02-10 08:09:50|462.29|460.09|462.29|460.09|462.29|460.09|462.07|459.87|0
1644480600000|2022-02-10 08:10:00|461.86|459.66|461.86|459.66|461.86|459.66|461.86|459.66|0
1644480610000|2022-02-10 08:10:10|462.07|459.87|461.65|459.45|462.07|459.87|461.65|459.45|0
1644480620000|2022-02-10 08:10:20|461.44|459.24|462.07|459.87|462.07|459.87|461.44|459.24|0
1644480630000|2022-02-10 08:10:30|461.86|459.66|461.86|459.66|462.07|459.87|461.86|459.66|0
1644480640000|2022-02-10 08:10:40|461.76|459.56|461.86|459.66|461.86|459.66|461.76|459.56|0
1644480650000|2022-02-10 08:10:50|462.18|459.98|462.07|459.87|462.18|459.98|462.07|459.87|0
1644480660000|2022-02-10 08:11:00|461.97|459.77|461.44|459.24|461.97|459.77|461.44|459.24|0
1644480670000|2022-02-10 08:11:10|461.23|459.03|461.44|459.24|461.55|459.35|461.23|459.03|0
1644480680000|2022-02-10 08:11:20|461.23|459.03|461.02|458.82|461.23|459.03|461.02|458.82|0
1644480690000|2022-02-10 08:11:30|461.23|459.03|461.02|458.82|461.23|459.03|461.02|458.82|0
1644480700000|2022-02-10 08:11:40|460.8|458.6|460.59|458.39|460.8|458.6|460.59|458.39|0
1644480710000|2022-02-10 08:11:50|460.8|458.6|460.28|458.08|460.8|458.6|460.28|458.08|0
1644480720000|2022-02-10 08:12:00|460.17|457.97|459.86|457.66|460.17|457.97|459.86|457.66|0
1644480730000|2022-02-10 08:12:10|459.75|457.55|459.44|457.24|459.75|457.55|459.44|457.24|0
1644480740000|2022-02-10 08:12:20|459.33|457.13|459.54|457.34|459.65|457.45|459.33|457.13|0
1644480750000|2022-02-10 08:12:30|459.33|457.13|459.33|457.13|459.33|457.13|459.33|457.13|0
1644480760000|2022-02-10 08:12:40|459.44|457.24|459.65|457.45|459.65|457.45|459.44|457.24|0
1644480770000|2022-02-10 08:12:50|459.75|457.55|459.44|457.24|459.75|457.55|459.33|457.13|0
1644480780000|2022-02-10 08:13:00|459.33|457.13|458.9|456.7|459.33|457.13|458.9|456.7|0
1644480790000|2022-02-10 08:13:10|458.69|456.49|458.69|456.49|458.69|456.49|458.69|456.49|0
1644480800000|2022-02-10 08:13:20|458.59|456.39|458.27|456.07|458.59|456.39|458.27|456.07|0
1644480810000|2022-02-10 08:13:30|458.38|456.18|458.27|456.07|458.38|456.18|458.27|456.07|0
1644480820000|2022-02-10 08:13:40|458.48|456.28|458.27|456.07|458.48|456.28|458.27|456.07|0
1644480830000|2022-02-10 08:13:50|458.38|456.18|458.69|456.49|458.69|456.49|458.38|456.18|0
1644480840000|2022-02-10 08:14:00|458.48|456.28|458.59|456.39|458.69|456.49|458.48|456.28|0
1644480850000|2022-02-10 08:14:10|458.69|456.49|458.9|456.7|458.9|456.7|458.69|456.49|0
1644480860000|2022-02-10 08:14:20|458.8|456.6|458.69|456.49|458.8|456.6|458.69|456.49|0
1644480870000|2022-02-10 08:14:30|458.48|456.28|458.69|456.49|458.9|456.7|458.48|456.28|0
1644480880000|2022-02-10 08:14:40|458.48|456.28|458.69|456.49|458.69|456.49|458.48|456.28|0
1644480900000|2022-02-10 08:15:00|458.8|456.6|459.11|456.91|459.11|456.91|458.8|456.6|0
1644480910000|2022-02-10 08:15:10|459.33|457.13|460.17|457.97|460.17|457.97|459.33|457.13|0
1644480920000|2022-02-10 08:15:20|460.28|458.08|460.28|458.08|460.38|458.18|460.28|458.08|0
1644480930000|2022-02-10 08:15:30|460.38|458.18|461.02|458.82|461.02|458.82|460.38|458.18|0
1644480940000|2022-02-10 08:15:40|460.8|458.6|460.8|458.6|460.8|458.6|460.8|458.6|0
1644480960000|2022-02-10 08:16:00|461.02|458.82|461.86|459.66|461.86|459.66|461.02|458.82|0
1644480970000|2022-02-10 08:16:10|462.07|459.87|462.18|459.98|462.28|460.08|462.07|459.87|0
1644480980000|2022-02-10 08:16:20|462.07|459.87|462.28|460.08|462.28|460.08|462.07|459.87|0
1644480990000|2022-02-10 08:16:30|462.5|460.3|462.5|460.3|462.5|460.3|462.39|460.19|0
1644481000000|2022-02-10 08:16:40|462.71|460.51|463.34|461.14|463.34|461.14|462.71|460.51|0
1644481010000|2022-02-10 08:16:50|463.13|460.93|463.24|461.04|463.34|461.14|463.13|460.93|0
1644481020000|2022-02-10 08:17:00|463.13|460.93|462.71|460.51|463.13|460.93|462.71|460.51|0
1644481030000|2022-02-10 08:17:10|462.61|460.41|463.13|460.93|463.13|460.93|462.61|460.41|0
1644481040000|2022-02-10 08:17:20|462.92|460.72|462.82|460.62|462.92|460.72|462.82|460.62|0
1644481050000|2022-02-10 08:17:30|462.71|460.51|462.28|460.08|462.71|460.51|462.28|460.08|0
1644481060000|2022-02-10 08:17:40|462.5|460.3|462.5|460.3|462.61|460.41|462.5|460.3|0
1644481070000|2022-02-10 08:17:50|462.61|460.41|462.71|460.51|462.71|460.51|462.61|460.41|0
1644481080000|2022-02-10 08:18:00|462.92|460.72|463.34|461.14|463.34|461.14|462.92|460.72|0
1644481090000|2022-02-10 08:18:10|463.24|461.04|463.13|460.93|463.24|461.04|463.13|460.93|0
1644481100000|2022-02-10 08:18:20|463.34|461.14|462.71|460.51|463.34|461.14|462.71|460.51|0
1644481110000|2022-02-10 08:18:30|462.5|460.3|462.92|460.72|462.92|460.72|462.28|460.08|0
1644481120000|2022-02-10 08:18:40|463.34|461.14|463.13|460.93|463.34|461.14|463.13|460.93|0
1644481130000|2022-02-10 08:18:50|462.92|460.72|462.92|460.72|462.92|460.72|462.92|460.72|0
1644481140000|2022-02-10 08:19:00|463.13|460.93|463.13|460.93|463.13|460.93|462.92|460.72|0
1644481150000|2022-02-10 08:19:10|463.03|460.83|463.34|461.14|463.34|461.14|463.03|460.83|0
1644481160000|2022-02-10 08:19:20|463.24|461.04|463.13|460.93|463.24|461.04|463.13|460.93|0
1644481170000|2022-02-10 08:19:30|463.34|461.14|463.34|461.14|463.55|461.35|463.34|461.14|0
1644481180000|2022-02-10 08:19:40|463.55|461.35|463.34|461.14|463.55|461.35|463.34|461.14|0
1644481190000|2022-02-10 08:19:50|463.45|461.25|463.34|461.14|463.45|461.25|463.34|461.14|0
1644481200000|2022-02-10 08:20:00|463.45|461.25|464.4|462.2|464.4|462.2|463.45|461.25|0
1644481210000|2022-02-10 08:20:10|464.19|461.99|465.36|463.16|465.36|463.16|464.19|461.99|0
1644481220000|2022-02-10 08:20:20|465.46|463.26|465.46|463.26|465.67|463.47|465.46|463.26|0
1644481230000|2022-02-10 08:20:30|465.67|463.47|465.89|463.69|465.89|463.69|465.46|463.26|0
1644481240000|2022-02-10 08:20:40|465.67|463.47|466.1|463.9|466.1|463.9|465.67|463.47|0
1644481250000|2022-02-10 08:20:50|465.78|463.58|465.36|463.16|465.78|463.58|465.25|463.05|0
1644481260000|2022-02-10 08:21:00|465.25|463.05|464.19|461.99|465.25|463.05|464.19|461.99|0
1644481270000|2022-02-10 08:21:10|464.4|462.2|464.3|462.1|464.4|462.2|464.19|461.99|0
1644481280000|2022-02-10 08:21:20|464.4|462.2|464.61|462.41|464.61|462.41|464.4|462.2|0
1644481290000|2022-02-10 08:21:30|464.72|462.52|465.04|462.84|465.04|462.84|464.61|462.41|0
1644481300000|2022-02-10 08:21:40|465.25|463.05|465.04|462.84|465.25|463.05|465.04|462.84|0
1644481310000|2022-02-10 08:21:50|464.94|462.74|465.04|462.84|465.04|462.84|464.83|462.63|0
1644481320000|2022-02-10 08:22:00|464.83|462.63|464.72|462.52|465.04|462.84|464.72|462.52|0
1644481330000|2022-02-10 08:22:10|464.83|462.63|464.61|462.41|464.83|462.63|464.61|462.41|0
1644481340000|2022-02-10 08:22:20|464.4|462.2|464.19|461.99|464.4|462.2|464.19|461.99|0
1644481350000|2022-02-10 08:22:30|463.98|461.78|463.98|461.78|463.98|461.78|463.98|461.78|0
1644481360000|2022-02-10 08:22:40|463.55|461.35|463.55|461.35|463.55|461.35|463.55|461.35|0
1644481370000|2022-02-10 08:22:50|463.34|461.14|463.55|461.35|463.66|461.46|463.34|461.14|0
1644481380000|2022-02-10 08:23:00|463.77|461.57|463.55|461.35|463.77|461.57|463.45|461.25|0
1644481390000|2022-02-10 08:23:10|463.34|461.14|462.71|460.51|463.34|461.14|462.71|460.51|0
1644481400000|2022-02-10 08:23:20|462.49|460.29|462.6|460.4|462.6|460.4|462.39|460.19|0
1644481410000|2022-02-10 08:23:30|462.39|460.19|462.28|460.08|462.49|460.29|462.28|460.08|0
1644481420000|2022-02-10 08:23:40|462.49|460.29|462.07|459.87|462.49|460.29|462.07|459.87|0
1644481430000|2022-02-10 08:23:50|462.28|460.08|462.49|460.29|462.49|460.29|462.28|460.08|0
1644481440000|2022-02-10 08:24:00|462.92|460.72|462.49|460.29|462.92|460.72|462.49|460.29|0
1644481450000|2022-02-10 08:24:10|461.86|459.66|462.07|459.87|462.07|459.87|461.86|459.66|0
1644481460000|2022-02-10 08:24:20|462.28|460.08|462.07|459.87|462.28|460.08|462.07|459.87|0
1644481470000|2022-02-10 08:24:30|461.86|459.66|461.97|459.77|461.97|459.77|461.86|459.66|0
1644481480000|2022-02-10 08:24:40|461.86|459.66|461.97|459.77|462.07|459.87|461.86|459.66|0
1644481490000|2022-02-10 08:24:50|462.28|460.08|462.71|460.51|462.71|460.51|462.28|460.08|0
1644481500000|2022-02-10 08:25:00|462.92|460.72|462.49|460.29|462.92|460.72|462.49|460.29|0
1644481510000|2022-02-10 08:25:10|462.71|460.51|462.82|460.62|462.82|460.62|462.71|460.51|0
1644481520000|2022-02-10 08:25:20|462.71|460.51|462.49|460.29|462.71|460.51|462.49|460.29|0
1644481530000|2022-02-10 08:25:30|462.71|460.51|462.82|460.62|462.82|460.62|462.71|460.51|0
1644481540000|2022-02-10 08:25:40|462.71|460.51|463.13|460.93|463.13|460.93|462.71|460.51|0
1644481550000|2022-02-10 08:25:50|462.92|460.72|463.34|461.14|463.34|461.14|462.92|460.72|0
1644481560000|2022-02-10 08:26:00|463.24|461.04|463.55|461.35|463.55|461.35|463.13|460.93|0
1644481570000|2022-02-10 08:26:10|463.76|461.56|464.09|461.89|464.09|461.89|463.76|461.56|0
1644481580000|2022-02-10 08:26:20|464.19|461.99|464.4|462.2|464.61|462.41|464.19|461.99|0
1644481590000|2022-02-10 08:26:30|464.51|462.31|464.82|462.62|464.82|462.62|464.51|462.31|0
1644481600000|2022-02-10 08:26:40|464.61|462.41|464.61|462.41|464.82|462.62|464.61|462.41|0
1644481610000|2022-02-10 08:26:50|464.4|462.2|464.4|462.2|464.4|462.2|464.4|462.2|0
1644481620000|2022-02-10 08:27:00|464.61|462.41|464.61|462.41|465.04|462.84|464.61|462.41|0
1644481630000|2022-02-10 08:27:10|465.04|462.84|464.61|462.41|465.04|462.84|464.61|462.41|0
1644481640000|2022-02-10 08:27:20|464.4|462.2|464.19|461.99|464.4|462.2|464.19|461.99|0
1644481650000|2022-02-10 08:27:30|463.98|461.78|463.98|461.78|463.98|461.78|463.87|461.67|0
1644481660000|2022-02-10 08:27:40|464.19|461.99|464.19|461.99|464.3|462.1|464.09|461.89|0
1644481670000|2022-02-10 08:27:50|463.98|461.78|464.3|462.1|464.3|462.1|463.98|461.78|0
1644481680000|2022-02-10 08:28:00|464.61|462.41|463.98|461.78|464.61|462.41|463.98|461.78|0
1644481690000|2022-02-10 08:28:10|463.66|461.46|463.55|461.35|463.76|461.56|463.55|461.35|0
1644481700000|2022-02-10 08:28:20|463.98|461.78|464.09|461.89|464.09|461.89|463.98|461.78|0
1644481710000|2022-02-10 08:28:30|463.98|461.78|464.19|461.99|464.4|462.2|463.98|461.78|0
1644481720000|2022-02-10 08:28:40|464.61|462.41|465.04|462.84|465.04|462.84|464.61|462.41|0
1644481730000|2022-02-10 08:28:50|465.15|462.95|465.46|463.26|465.67|463.47|465.15|462.95|0
1644481740000|2022-02-10 08:29:00|465.67|463.47|465.88|463.68|466.1|463.9|465.67|463.47|0
1644481750000|2022-02-10 08:29:10|465.78|463.58|466.21|464.01|466.21|464.01|465.78|463.58|0
1644481760000|2022-02-10 08:29:20|466.1|463.9|466.1|463.9|466.1|463.9|465.99|463.79|0
1644481770000|2022-02-10 08:29:30|465.99|463.79|465.88|463.68|466.1|463.9|465.88|463.68|0
1644481780000|2022-02-10 08:29:40|465.78|463.58|465.57|463.37|465.78|463.58|465.57|463.37|0
1644481790000|2022-02-10 08:29:50|465.46|463.26|465.46|463.26|465.46|463.26|465.36|463.16|0
1644481800000|2022-02-10 08:30:00|465.57|463.37|465.46|463.26|465.67|463.47|465.46|463.26|0
1644481810000|2022-02-10 08:30:10|465.67|463.47|465.25|463.05|465.67|463.47|465.25|463.05|0
1644481820000|2022-02-10 08:30:20|465.04|462.84|464.61|462.41|465.04|462.84|464.61|462.41|0
1644481830000|2022-02-10 08:30:30|464.4|462.2|464.82|462.62|464.82|462.62|464.4|462.2|0
1644481840000|2022-02-10 08:30:40|465.15|462.95|465.36|463.16|465.46|463.26|465.15|462.95|0
1644481850000|2022-02-10 08:30:50|465.25|463.05|465.25|463.05|465.57|463.37|465.25|463.05|0
1644481860000|2022-02-10 08:31:00|465.15|462.95|465.57|463.37|465.57|463.37|465.15|462.95|0
1644481870000|2022-02-10 08:31:10|465.46|463.26|465.25|463.05|465.46|463.26|465.25|463.05|0
1644481880000|2022-02-10 08:31:20|465.04|462.84|464.61|462.41|465.46|463.26|464.61|462.41|0
1644481890000|2022-02-10 08:31:30|464.19|461.99|464.51|462.31|464.51|462.31|464.19|461.99|0
1644481900000|2022-02-10 08:31:40|464.61|462.41|465.03|462.83|465.03|462.83|464.51|462.31|0
1644481910000|2022-02-10 08:31:50|465.25|463.05|465.03|462.83|465.25|463.05|465.03|462.83|0
1644481920000|2022-02-10 08:32:00|465.15|462.95|465.46|463.26|465.46|463.26|465.15|462.95|0
1644481930000|2022-02-10 08:32:10|465.67|463.47|465.25|463.05|465.67|463.47|465.25|463.05|0
1644481940000|2022-02-10 08:32:20|465.03|462.83|464.61|462.41|465.03|462.83|464.61|462.41|0
1644481950000|2022-02-10 08:32:30|464.4|462.2|464.61|462.41|464.82|462.62|464.4|462.2|0
1644481960000|2022-02-10 08:32:40|464.82|462.62|464.82|462.62|465.03|462.83|464.82|462.62|0
1644481970000|2022-02-10 08:32:50|464.93|462.73|464.72|462.52|464.93|462.73|464.72|462.52|0
1644481980000|2022-02-10 08:33:00|464.82|462.62|464.61|462.41|464.82|462.62|464.61|462.41|0
1644481990000|2022-02-10 08:33:10|464.72|462.52|464.82|462.62|464.82|462.62|464.61|462.41|0
1644482000000|2022-02-10 08:33:20|464.93|462.73|464.82|462.62|465.03|462.83|464.82|462.62|0
1644482010000|2022-02-10 08:33:30|464.61|462.41|464.61|462.41|464.61|462.41|464.4|462.2|0
1644482020000|2022-02-10 08:33:40|464.51|462.31|464.4|462.2|464.61|462.41|464.4|462.2|0
1644482030000|2022-02-10 08:33:50|464.61|462.41|464.19|461.99|464.61|462.41|464.19|461.99|0
1644482040000|2022-02-10 08:34:00|464.3|462.1|464.19|461.99|464.3|462.1|463.97|461.77|0
1644482060000|2022-02-10 08:34:20|464.3|462.1|465.25|463.05|465.25|463.05|464.3|462.1|0
1644482070000|2022-02-10 08:34:30|465.36|463.16|465.67|463.47|465.99|463.79|465.36|463.16|0
1644482080000|2022-02-10 08:34:40|465.88|463.68|466.31|464.11|466.31|464.11|465.88|463.68|0
1644482090000|2022-02-10 08:34:50|466.1|463.9|465.99|463.79|466.1|463.9|465.99|463.79|0
1644482100000|2022-02-10 08:35:00|466.1|463.9|465.67|463.47|466.1|463.9|465.67|463.47|0
1644482110000|2022-02-10 08:35:10|465.25|463.05|464.93|462.73|465.25|463.05|464.93|462.73|0
1644482120000|2022-02-10 08:35:20|465.25|463.05|464.72|462.52|465.46|463.26|464.72|462.52|0
1644482130000|2022-02-10 08:35:30|464.82|462.62|464.4|462.2|464.82|462.62|464.19|461.99|0
1644482140000|2022-02-10 08:35:40|464.19|461.99|464.61|462.41|464.61|462.41|464.19|461.99|0
1644482150000|2022-02-10 08:35:50|465.03|462.83|465.14|462.94|465.36|463.16|465.03|462.83|0
1644482160000|2022-02-10 08:36:00|465.67|463.47|465.88|463.68|465.88|463.68|465.46|463.26|0
1644482170000|2022-02-10 08:36:10|466.1|463.9|466.31|464.11|466.31|464.11|465.88|463.68|0
1644482180000|2022-02-10 08:36:20|466.52|464.32|466.42|464.22|466.52|464.32|466.42|464.22|0
1644482190000|2022-02-10 08:36:30|466.31|464.11|466.31|464.11|466.31|464.11|466.09|463.89|0
1644482200000|2022-02-10 08:36:40|465.99|463.79|465.46|463.26|465.99|463.79|465.46|463.26|0
1644482210000|2022-02-10 08:36:50|465.25|463.05|465.14|462.94|465.36|463.16|465.14|462.94|0
1644482220000|2022-02-10 08:37:00|465.03|462.83|465.46|463.26|465.46|463.26|465.03|462.83|0
1644482230000|2022-02-10 08:37:10|465.67|463.47|465.25|463.05|465.67|463.47|465.25|463.05|0
1644482240000|2022-02-10 08:37:20|465.46|463.26|465.46|463.26|465.46|463.26|465.25|463.05|0
1644482250000|2022-02-10 08:37:30|465.57|463.37|465.67|463.47|465.67|463.47|465.57|463.37|0
1644482260000|2022-02-10 08:37:40|465.57|463.37|465.99|463.79|465.99|463.79|465.57|463.37|0
1644482270000|2022-02-10 08:37:50|466.09|463.89|466.09|463.89|466.31|464.11|466.09|463.89|0
1644482280000|2022-02-10 08:38:00|466.21|464.01|465.88|463.68|466.21|464.01|465.88|463.68|0
1644482290000|2022-02-10 08:38:10|465.67|463.47|465.36|463.16|465.67|463.47|465.36|463.16|0
1644482300000|2022-02-10 08:38:20|465.25|463.05|465.03|462.83|465.25|463.05|465.03|462.83|0
1644482310000|2022-02-10 08:38:30|465.25|463.05|465.46|463.26|465.46|463.26|465.25|463.05|0
1644482320000|2022-02-10 08:38:40|465.25|463.05|465.14|462.94|465.25|463.05|465.14|462.94|0
1644482330000|2022-02-10 08:38:50|465.57|463.37|466.09|463.89|466.09|463.89|465.57|463.37|0
1644482340000|2022-02-10 08:39:00|465.88|463.68|465.99|463.79|466.31|464.11|465.78|463.58|0
1644482350000|2022-02-10 08:39:10|465.88|463.68|465.67|463.47|465.88|463.68|465.57|463.37|0
1644482360000|2022-02-10 08:39:20|465.57|463.37|465.88|463.68|466.09|463.89|465.57|463.37|0
1644482370000|2022-02-10 08:39:30|465.78|463.58|465.88|463.68|465.99|463.79|465.78|463.58|0
1644482380000|2022-02-10 08:39:40|465.67|463.47|465.88|463.68|465.88|463.68|465.67|463.47|0
1644482390000|2022-02-10 08:39:50|465.25|463.05|465.25|463.05|465.36|463.16|465.25|463.05|0
1644482400000|2022-02-10 08:40:00|465.03|462.83|465.03|462.83|465.03|462.83|465.03|462.83|0
1644482410000|2022-02-10 08:40:10|465.14|462.94|465.03|462.83|465.14|462.94|465.03|462.83|0
1644482420000|2022-02-10 08:40:20|464.82|462.62|465.03|462.83|465.25|463.05|464.82|462.62|0
1644482430000|2022-02-10 08:40:30|465.24|463.04|465.36|463.16|465.46|463.26|465.24|463.04|0
1644482440000|2022-02-10 08:40:40|465.46|463.26|465.03|462.83|465.46|463.26|465.03|462.83|0
1644482450000|2022-02-10 08:40:50|464.93|462.73|465.03|462.83|465.03|462.83|464.93|462.73|0
1644482460000|2022-02-10 08:41:00|465.14|462.94|465.14|462.94|465.24|463.04|465.14|462.94|0
1644482470000|2022-02-10 08:41:10|464.82|462.62|465.03|462.83|465.03|462.83|464.82|462.62|0
1644482480000|2022-02-10 08:41:20|464.93|462.73|464.82|462.62|464.93|462.73|464.82|462.62|0
1644482490000|2022-02-10 08:41:30|464.61|462.41|465.03|462.83|465.03|462.83|464.61|462.41|0
1644482500000|2022-02-10 08:41:40|465.24|463.04|464.93|462.73|465.24|463.04|464.93|462.73|0
1644482510000|2022-02-10 08:41:50|465.24|463.04|465.88|463.68|465.88|463.68|465.24|463.04|0
1644482520000|2022-02-10 08:42:00|465.67|463.47|465.88|463.68|465.88|463.68|465.57|463.37|0
1644482530000|2022-02-10 08:42:10|465.99|463.79|465.88|463.68|465.99|463.79|465.88|463.68|0
1644482540000|2022-02-10 08:42:20|466.09|463.89|465.78|463.58|466.09|463.89|465.78|463.58|0
1644482550000|2022-02-10 08:42:30|465.67|463.47|465.57|463.37|465.67|463.47|465.57|463.37|0
1644482560000|2022-02-10 08:42:40|465.46|463.26|465.88|463.68|465.88|463.68|465.46|463.26|0
1644482570000|2022-02-10 08:42:50|465.99|463.79|466.31|464.11|466.31|464.11|465.99|463.79|0
1644482580000|2022-02-10 08:43:00|466.52|464.32|466.31|464.11|466.52|464.32|466.31|464.11|0
1644482590000|2022-02-10 08:43:10|466.52|464.32|467.16|464.96|467.16|464.96|466.52|464.32|0
1644482600000|2022-02-10 08:43:20|467.37|465.17|467.58|465.38|467.58|465.38|467.37|465.17|0
1644482610000|2022-02-10 08:43:30|467.79|465.59|467.79|465.59|467.79|465.59|467.79|465.59|0
1644482620000|2022-02-10 08:43:40|467.58|465.38|467.37|465.17|467.58|465.38|467.37|465.17|0
1644482630000|2022-02-10 08:43:50|467.48|465.28|468.22|466.02|468.22|466.02|467.48|465.28|0
1644482640000|2022-02-10 08:44:00|468.43|466.23|468.75|466.55|468.75|466.55|468.43|466.23|0
1644482650000|2022-02-10 08:44:10|469.61|467.41|469.5|467.3|469.71|467.51|469.5|467.3|0
1644482660000|2022-02-10 08:44:20|469.92|467.72|469.5|467.3|469.92|467.72|469.5|467.3|0
1644482670000|2022-02-10 08:44:30|469.71|467.51|469.07|466.87|469.71|467.51|469.07|466.87|0
1644482680000|2022-02-10 08:44:40|468.86|466.66|468.86|466.66|469.07|466.87|468.86|466.66|0
1644482690000|2022-02-10 08:44:50|468.64|466.44|468.86|466.66|468.86|466.66|468.64|466.44|0
1644482700000|2022-02-10 08:45:00|469.07|466.87|468.43|466.23|469.07|466.87|468.43|466.23|0
1644482710000|2022-02-10 08:45:10|468.64|466.44|468.64|466.44|468.64|466.44|468.43|466.23|0
1644482720000|2022-02-10 08:45:20|468.75|466.55|468.64|466.44|468.75|466.55|468.64|466.44|0
1644482730000|2022-02-10 08:45:30|468.86|466.66|469.18|466.98|469.18|466.98|468.86|466.66|0
1644482740000|2022-02-10 08:45:40|468.86|466.66|469.18|466.98|469.49|467.29|468.86|466.66|0
1644482750000|2022-02-10 08:45:50|469.28|467.08|469.07|466.87|469.28|467.08|469.07|466.87|0
1644482760000|2022-02-10 08:46:00|469.18|466.98|469.49|467.29|469.49|467.29|469.18|466.98|0
1644482770000|2022-02-10 08:46:10|469.07|466.87|468.86|466.66|469.07|466.87|468.86|466.66|0
1644482780000|2022-02-10 08:46:20|469.07|466.87|468.86|466.66|469.07|466.87|468.64|466.44|0
1644482790000|2022-02-10 08:46:30|468.97|466.77|469.18|466.98|469.18|466.98|468.97|466.77|0
1644482800000|2022-02-10 08:46:40|469.49|467.29|469.71|467.51|469.92|467.72|469.49|467.29|0
1644482810000|2022-02-10 08:46:50|469.49|467.29|468.64|466.44|469.49|467.29|468.64|466.44|0
1644482820000|2022-02-10 08:47:00|468.86|466.66|469.28|467.08|469.28|467.08|468.86|466.66|0
1644482830000|2022-02-10 08:47:10|469.07|466.87|468.97|466.77|469.07|466.87|468.64|466.44|0
1644482840000|2022-02-10 08:47:20|469.28|467.08|468.43|466.23|469.28|467.08|468.43|466.23|0
1644482850000|2022-02-10 08:47:30|468.64|466.44|468.75|466.55|468.75|466.55|468.64|466.44|0
1644482860000|2022-02-10 08:47:40|468.64|466.44|468.64|466.44|468.64|466.44|468.43|466.23|0
1644482870000|2022-02-10 08:47:50|468.86|466.66|468.75|466.55|468.86|466.66|468.75|466.55|0
1644482880000|2022-02-10 08:48:00|468.86|466.66|468.54|466.34|468.86|466.66|468.54|466.34|0
1644482890000|2022-02-10 08:48:10|468.64|466.44|468.43|466.23|468.64|466.44|468.43|466.23|0
1644482900000|2022-02-10 08:48:20|468.54|466.34|468.12|465.92|468.54|466.34|468|465.8|0
1644482910000|2022-02-10 08:48:30|468|465.8|467.79|465.59|468|465.8|467.79|465.59|0
1644482920000|2022-02-10 08:48:40|467.48|465.28|467.79|465.59|467.79|465.59|467.48|465.28|0
1644482930000|2022-02-10 08:48:50|467.58|465.38|467.15|464.95|467.58|465.38|467.15|464.95|0
1644482940000|2022-02-10 08:49:00|467.05|464.85|467.37|465.17|467.37|465.17|467.05|464.85|0
1644482960000|2022-02-10 08:49:20|467.69|465.49|468|465.8|468|465.8|467.69|465.49|0
1644482970000|2022-02-10 08:49:30|467.9|465.7|468.11|465.91|468.11|465.91|467.9|465.7|0
1644482980000|2022-02-10 08:49:40|468.22|466.02|468.43|466.23|468.64|466.44|468.22|466.02|0
1644482990000|2022-02-10 08:49:50|468.33|466.13|468|465.8|468.33|466.13|468|465.8|0
1644483000000|2022-02-10 08:50:00|468.22|466.02|468.11|465.91|468.33|466.13|468.11|465.91|0
1644483010000|2022-02-10 08:50:10|468.22|466.02|468.33|466.13|468.43|466.23|468.22|466.02|0
1644483020000|2022-02-10 08:50:20|468.43|466.23|467.79|465.59|468.43|466.23|467.79|465.59|0
1644483030000|2022-02-10 08:50:30|467.58|465.38|467.79|465.59|467.79|465.59|467.48|465.28|0
1644483040000|2022-02-10 08:50:40|467.69|465.49|467.69|465.49|467.69|465.49|467.69|465.49|0
1644483050000|2022-02-10 08:50:50|467.58|465.38|467.9|465.7|467.9|465.7|467.58|465.38|0
1644483060000|2022-02-10 08:51:00|468|465.8|468.22|466.02|468.33|466.13|468|465.8|0
1644483070000|2022-02-10 08:51:10|468.11|465.91|468.11|465.91|468.11|465.91|468.11|465.91|0
1644483080000|2022-02-10 08:51:20|468|465.8|468|465.8|468.11|465.91|468|465.8|0
1644483090000|2022-02-10 08:51:30|468.22|466.02|468|465.8|468.22|466.02|468|465.8|0
1644483100000|2022-02-10 08:51:40|468.43|466.23|468.43|466.23|468.43|466.23|468.43|466.23|0
1644483110000|2022-02-10 08:51:50|468.54|466.34|468.22|466.02|468.54|466.34|468.22|466.02|0
1644483120000|2022-02-10 08:52:00|468.43|466.23|468.64|466.44|468.85|466.65|468.43|466.23|0
1644483130000|2022-02-10 08:52:10|468.54|466.34|468.43|466.23|468.54|466.34|468.43|466.23|0
1644483140000|2022-02-10 08:52:20|468.64|466.44|468.43|466.23|468.64|466.44|468.43|466.23|0
1644483150000|2022-02-10 08:52:30|468.22|466.02|468.43|466.23|468.43|466.23|468.22|466.02|0
1644483160000|2022-02-10 08:52:40|468.54|466.34|468.43|466.23|468.64|466.44|468.43|466.23|0
1644483170000|2022-02-10 08:52:50|468.22|466.02|468.22|466.02|468.22|466.02|468.22|466.02|0
1644483180000|2022-02-10 08:53:00|468.43|466.23|468.43|466.23|468.43|466.23|468.22|466.02|0
1644483190000|2022-02-10 08:53:10|468.22|466.02|468.54|466.34|468.54|466.34|468.22|466.02|0
1644483200000|2022-02-10 08:53:20|468.64|466.44|468.54|466.34|468.64|466.44|468.43|466.23|0
1644483210000|2022-02-10 08:53:30|468.43|466.23|468.22|466.02|468.43|466.23|468.22|466.02|0
1644483220000|2022-02-10 08:53:40|468|465.8|467.9|465.7|468|465.8|467.69|465.49|0
1644483230000|2022-02-10 08:53:50|468|465.8|468.43|466.23|468.43|466.23|468|465.8|0
1644483240000|2022-02-10 08:54:00|468.96|466.76|469.07|466.87|469.07|466.87|468.85|466.65|0
1644483250000|2022-02-10 08:54:10|468.85|466.65|468.96|466.76|469.07|466.87|468.85|466.65|0
1644483260000|2022-02-10 08:54:20|468.85|466.65|468.64|466.44|468.85|466.65|468.64|466.44|0
1644483280000|2022-02-10 08:54:40|468.43|466.23|468.43|466.23|468.64|466.44|468.43|466.23|0
1644483290000|2022-02-10 08:54:50|468.22|466.02|468.43|466.23|468.43|466.23|468.22|466.02|0
1644483300000|2022-02-10 08:55:00|468.64|466.44|468.64|466.44|468.64|466.44|468.43|466.23|0
1644483310000|2022-02-10 08:55:10|468.43|466.23|467.79|465.59|468.43|466.23|467.79|465.59|0
1644483320000|2022-02-10 08:55:20|467.58|465.38|468|465.8|468|465.8|467.58|465.38|0
1644483330000|2022-02-10 08:55:30|468.33|466.13|468.22|466.02|468.33|466.13|468.22|466.02|0
1644483340000|2022-02-10 08:55:40|468.33|466.13|468.43|466.23|468.43|466.23|468.22|466.02|0
1644483350000|2022-02-10 08:55:50|468.85|466.65|468.43|466.23|468.85|466.65|468.43|466.23|0
1644483360000|2022-02-10 08:56:00|468.64|466.44|468.85|466.65|468.85|466.65|468.64|466.44|0
1644483370000|2022-02-10 08:56:10|469.07|466.87|468.85|466.65|469.07|466.87|468.85|466.65|0
1644483380000|2022-02-10 08:56:20|469.07|466.87|468.43|466.23|469.07|466.87|468.43|466.23|0
1644483390000|2022-02-10 08:56:30|468.64|466.44|468.96|466.76|468.96|466.76|468.64|466.44|0
1644483400000|2022-02-10 08:56:40|469.07|466.87|468.96|466.76|469.07|466.87|468.96|466.76|0
1644483410000|2022-02-10 08:56:50|469.07|466.87|468.64|466.44|469.07|466.87|468.64|466.44|0
1644483420000|2022-02-10 08:57:00|468.54|466.34|468.54|466.34|468.54|466.34|468.54|466.34|0
1644483430000|2022-02-10 08:57:10|468.43|466.23|468.85|466.65|468.85|466.65|468.43|466.23|0
1644483440000|2022-02-10 08:57:20|468.54|466.34|468.54|466.34|468.64|466.44|468.54|466.34|0
1644483450000|2022-02-10 08:57:30|468.43|466.23|468.43|466.23|468.43|466.23|468.33|466.13|0
1644483460000|2022-02-10 08:57:40|468.85|466.65|469.07|466.87|469.07|466.87|468.85|466.65|0
1644483470000|2022-02-10 08:57:50|468.96|466.76|468.96|466.76|468.96|466.76|468.96|466.76|0
1644483480000|2022-02-10 08:58:00|469.07|466.87|469.39|467.19|469.39|467.19|469.07|466.87|0
1644483490000|2022-02-10 08:58:10|469.49|467.29|469.28|467.08|469.49|467.29|469.28|467.08|0
1644483500000|2022-02-10 08:58:20|469.49|467.29|469.92|467.72|469.92|467.72|469.49|467.29|0
1644483510000|2022-02-10 08:58:30|469.7|467.5|469.7|467.5|469.7|467.5|469.7|467.5|0
1644483520000|2022-02-10 08:58:40|469.49|467.29|469.6|467.4|469.6|467.4|469.49|467.29|0
1644483530000|2022-02-10 08:58:50|469.49|467.29|469.92|467.72|469.92|467.72|469.49|467.29|0
1644483540000|2022-02-10 08:59:00|470.13|467.93|470.13|467.93|470.13|467.93|470.03|467.83|0
1644483550000|2022-02-10 08:59:10|470.34|468.14|470.13|467.93|470.34|468.14|470.13|467.93|0
1644483570000|2022-02-10 08:59:30|469.92|467.72|469.92|467.72|469.92|467.72|469.7|467.5|0
1644483580000|2022-02-10 08:59:40|470.03|467.83|469.92|467.72|470.03|467.83|469.92|467.72|0
1644483590000|2022-02-10 08:59:50|469.82|467.62|469.82|467.62|469.82|467.62|469.82|467.62|0
1644483600000|2022-02-10 09:00:00|470.13|467.93|469.49|467.29|470.13|467.93|469.49|467.29|0
1644483610000|2022-02-10 09:00:10|469.28|467.08|469.49|467.29|469.49|467.29|469.28|467.08|0
1644483620000|2022-02-10 09:00:20|469.28|467.08|469.39|467.19|469.7|467.5|469.28|467.08|0
1644483630000|2022-02-10 09:00:30|469.28|467.08|468.85|466.65|469.7|467.5|468.85|466.65|0
1644483640000|2022-02-10 09:00:40|468.75|466.55|468.85|466.65|469.07|466.87|468.75|466.55|0
1644483650000|2022-02-10 09:00:50|468.96|466.76|469.92|467.72|469.92|467.72|468.85|466.65|0
1644483660000|2022-02-10 09:01:00|470.13|467.93|470.13|467.93|470.13|467.93|469.92|467.72|0
1644483670000|2022-02-10 09:01:10|469.92|467.72|470.34|468.14|470.34|468.14|469.92|467.72|0
1644483680000|2022-02-10 09:01:20|470.13|467.93|470.56|468.36|470.56|468.36|470.13|467.93|0
1644483690000|2022-02-10 09:01:30|470.98|468.78|471.62|469.42|471.62|469.42|470.98|468.78|0
1644483700000|2022-02-10 09:01:40|471.41|469.21|471.52|469.32|471.62|469.42|471.41|469.21|0
1644483710000|2022-02-10 09:01:50|471.62|469.42|471.62|469.42|471.62|469.42|471.62|469.42|0
1644483720000|2022-02-10 09:02:00|471.41|469.21|470.56|468.36|471.41|469.21|470.56|468.36|0
1644483730000|2022-02-10 09:02:10|470.34|468.14|470.34|468.14|470.34|468.14|470.13|467.93|0
1644483740000|2022-02-10 09:02:20|470.13|467.93|470.13|467.93|470.13|467.93|469.92|467.72|0
1644483750000|2022-02-10 09:02:30|470.03|467.83|469.92|467.72|470.13|467.93|469.92|467.72|0
1644483760000|2022-02-10 09:02:40|469.7|467.5|469.92|467.72|469.92|467.72|469.7|467.5|0
1644483770000|2022-02-10 09:02:50|470.03|467.83|469.81|467.61|470.03|467.83|469.7|467.5|0
1644483780000|2022-02-10 09:03:00|470.13|467.93|469.92|467.72|470.24|468.04|469.92|467.72|0
1644483790000|2022-02-10 09:03:10|469.81|467.61|469.92|467.72|469.92|467.72|469.81|467.61|0
1644483800000|2022-02-10 09:03:20|469.7|467.5|470.13|467.93|470.13|467.93|469.7|467.5|0
1644483810000|2022-02-10 09:03:30|469.92|467.72|469.92|467.72|469.92|467.72|469.92|467.72|0
1644483820000|2022-02-10 09:03:40|469.28|467.08|469.28|467.08|469.28|467.08|469.28|467.08|0
1644483830000|2022-02-10 09:03:50|469.7|467.5|468.85|466.65|469.7|467.5|468.85|466.65|0
1644483840000|2022-02-10 09:04:00|469.06|466.86|468.85|466.65|469.06|466.86|468.85|466.65|0
1644483850000|2022-02-10 09:04:10|469.06|466.86|468.64|466.44|469.06|466.86|468.64|466.44|0
1644483860000|2022-02-10 09:04:20|468.85|466.65|468.93|466.73|468.93|466.73|468.31|466.11|0
1644483870000|2022-02-10 09:04:30|469.15|466.95|469.15|466.95|469.15|466.95|468.93|466.73|0
1644483880000|2022-02-10 09:04:40|468.93|466.73|469.15|466.95|469.15|466.95|468.93|466.73|0
1644483890000|2022-02-10 09:04:50|469.36|467.16|468.93|466.73|469.36|467.16|468.93|466.73|0
1644483900000|2022-02-10 09:05:00|469.15|466.95|468.93|466.73|469.15|466.95|468.93|466.73|0
1644483910000|2022-02-10 09:05:10|468.83|466.63|468.62|466.42|468.83|466.63|468.51|466.31|0
1644483920000|2022-02-10 09:05:20|468.72|466.52|468.93|466.73|468.93|466.73|468.72|466.52|0
1644483930000|2022-02-10 09:05:30|468.72|466.52|469.15|466.95|469.15|466.95|468.72|466.52|0
1644483940000|2022-02-10 09:05:40|469.04|466.84|469.15|466.95|469.26|467.06|469.04|466.84|0
1644483950000|2022-02-10 09:05:50|468.72|466.52|468.08|465.88|468.72|466.52|467.98|465.78|0
1644483960000|2022-02-10 09:06:00|467.87|465.67|467.87|465.67|467.87|465.67|467.87|465.67|0
1644483970000|2022-02-10 09:06:10|467.98|465.78|467.87|465.67|467.98|465.78|467.87|465.67|0
1644483980000|2022-02-10 09:06:20|468.08|465.88|468.3|466.1|468.3|466.1|468.08|465.88|0
1644483990000|2022-02-10 09:06:30|468.19|465.99|468.41|466.21|468.41|466.21|468.19|465.99|0
1644484000000|2022-02-10 09:06:40|468.51|466.31|468.72|466.52|468.93|466.73|468.51|466.31|0
1644484010000|2022-02-10 09:06:50|468.51|466.31|468.41|466.21|468.62|466.42|468.41|466.21|0
1644484020000|2022-02-10 09:07:00|468.3|466.1|467.87|465.67|468.3|466.1|467.87|465.67|0
1644484030000|2022-02-10 09:07:10|467.77|465.57|467.66|465.46|467.87|465.67|467.66|465.46|0
1644484040000|2022-02-10 09:07:20|467.87|465.67|467.87|465.67|467.87|465.67|467.66|465.46|0
1644484050000|2022-02-10 09:07:30|467.98|465.78|468.19|465.99|468.19|465.99|467.98|465.78|0
1644484060000|2022-02-10 09:07:40|468.08|465.88|468.3|466.1|468.3|466.1|468.08|465.88|0
1644484070000|2022-02-10 09:07:50|468.41|466.21|468.08|465.88|468.41|466.21|468.08|465.88|0
1644484080000|2022-02-10 09:08:00|468.3|466.1|468.51|466.31|468.51|466.31|468.08|465.88|0
1644484090000|2022-02-10 09:08:10|468.41|466.21|468.72|466.52|468.72|466.52|468.41|466.21|0
1644484100000|2022-02-10 09:08:20|468.62|466.42|468.51|466.31|468.62|466.42|468.51|466.31|0
1644484110000|2022-02-10 09:08:30|468.62|466.42|468.72|466.52|468.72|466.52|468.62|466.42|0
1644484120000|2022-02-10 09:08:40|468.51|466.31|468.62|466.42|468.72|466.52|468.51|466.31|0
1644484130000|2022-02-10 09:08:50|468.72|466.52|468.72|466.52|468.72|466.52|468.51|466.31|0
1644484140000|2022-02-10 09:09:00|468.62|466.42|468.3|466.1|468.72|466.52|468.3|466.1|0
1644484150000|2022-02-10 09:09:10|468.41|466.21|468.51|466.31|468.72|466.52|468.41|466.21|0
1644484170000|2022-02-10 09:09:30|468.72|466.52|468.72|466.52|468.72|466.52|468.72|466.52|0
1644484180000|2022-02-10 09:09:40|468.93|466.73|469.26|467.06|469.26|467.06|468.93|466.73|0
1644484190000|2022-02-10 09:09:50|469.15|466.95|469.15|466.95|469.15|466.95|469.15|466.95|0
1644484200000|2022-02-10 09:10:00|468.93|466.73|469.26|467.06|469.36|467.16|468.93|466.73|0
1644484210000|2022-02-10 09:10:10|469.36|467.16|469.36|467.16|469.57|467.37|469.36|467.16|0
1644484220000|2022-02-10 09:10:20|469.04|466.84|469.04|466.84|469.04|466.84|469.04|466.84|0
1644484230000|2022-02-10 09:10:30|469.15|466.95|469.15|466.95|469.15|466.95|468.93|466.73|0
1644484240000|2022-02-10 09:10:40|468.93|466.73|468.93|466.73|468.93|466.73|468.93|466.73|0
1644484260000|2022-02-10 09:11:00|469.15|466.95|469.15|466.95|469.36|467.16|469.15|466.95|0
1644484270000|2022-02-10 09:11:10|468.93|466.73|468.93|466.73|469.04|466.84|468.93|466.73|0
1644484280000|2022-02-10 09:11:20|469.04|466.84|468.93|466.73|469.04|466.84|468.93|466.73|0
1644484290000|2022-02-10 09:11:30|468.72|466.52|469.14|466.94|469.14|466.94|468.72|466.52|0
1644484300000|2022-02-10 09:11:40|469.36|467.16|468.93|466.73|469.36|467.16|468.93|466.73|0
1644484310000|2022-02-10 09:11:50|468.62|466.42|468.51|466.31|468.72|466.52|468.51|466.31|0
1644484320000|2022-02-10 09:12:00|468.72|466.52|468.62|466.42|468.72|466.52|468.51|466.31|0
1644484330000|2022-02-10 09:12:10|468.51|466.31|468.72|466.52|468.72|466.52|468.51|466.31|0
1644484340000|2022-02-10 09:12:20|468.83|466.63|468.83|466.63|468.83|466.63|468.83|466.63|0
1644484350000|2022-02-10 09:12:30|468.93|466.73|468.93|466.73|468.93|466.73|468.93|466.73|0
1644484360000|2022-02-10 09:12:40|469.14|466.94|468.93|466.73|469.14|466.94|468.93|466.73|0
1644484370000|2022-02-10 09:12:50|468.83|466.63|468.72|466.52|468.93|466.73|468.72|466.52|0
1644484380000|2022-02-10 09:13:00|468.51|466.31|468.19|465.99|468.51|466.31|468.19|465.99|0
1644484390000|2022-02-10 09:13:10|467.87|465.67|468.08|465.88|468.08|465.88|467.87|465.67|0
1644484400000|2022-02-10 09:13:20|468.29|466.09|468.08|465.88|468.29|466.09|468.08|465.88|0
1644484410000|2022-02-10 09:13:30|467.87|465.67|467.56|465.36|467.87|465.67|467.44|465.24|0
1644484420000|2022-02-10 09:13:40|467.66|465.46|467.34|465.14|467.66|465.46|467.34|465.14|0
1644484430000|2022-02-10 09:13:50|467.23|465.03|467.66|465.46|467.66|465.46|467.23|465.03|0
1644484440000|2022-02-10 09:14:00|467.77|465.57|467.87|465.67|467.87|465.67|467.66|465.46|0
1644484450000|2022-02-10 09:14:10|468.08|465.88|467.66|465.46|468.08|465.88|467.66|465.46|0
1644484460000|2022-02-10 09:14:20|467.77|465.57|468.29|466.09|468.29|466.09|467.77|465.57|0
1644484470000|2022-02-10 09:14:30|468.08|465.88|468.08|465.88|468.08|465.88|468.08|465.88|0
1644484490000|2022-02-10 09:14:50|467.87|465.67|468.08|465.88|468.08|465.88|467.87|465.67|0
1644484500000|2022-02-10 09:15:00|468.19|465.99|468.29|466.09|468.51|466.31|468.19|465.99|0
1644484510000|2022-02-10 09:15:10|468.51|466.31|468.4|466.2|468.51|466.31|468.29|466.09|0
1644484520000|2022-02-10 09:15:20|468.51|466.31|468.83|466.63|468.83|466.63|468.4|466.2|0
1644484530000|2022-02-10 09:15:30|469.04|466.84|468.93|466.73|469.04|466.84|468.93|466.73|0
1644484540000|2022-02-10 09:15:40|468.83|466.63|468.83|466.63|468.83|466.63|468.83|466.63|0
1644484550000|2022-02-10 09:15:50|468.93|466.73|468.93|466.73|468.93|466.73|468.72|466.52|0
1644484560000|2022-02-10 09:16:00|469.14|466.94|468.93|466.73|469.14|466.94|468.93|466.73|0
1644484570000|2022-02-10 09:16:10|469.14|466.94|469.14|466.94|469.47|467.27|469.14|466.94|0
1644484580000|2022-02-10 09:16:20|468.93|466.73|468.72|466.52|469.04|466.84|468.72|466.52|0
1644484590000|2022-02-10 09:16:30|469.14|466.94|468.93|466.73|469.14|466.94|468.93|466.73|0
1644484600000|2022-02-10 09:16:40|469.14|466.94|469.14|466.94|469.14|466.94|469.14|466.94|0
1644484610000|2022-02-10 09:16:50|468.93|466.73|468.93|466.73|468.93|466.73|468.93|466.73|0
1644484620000|2022-02-10 09:17:00|468.83|466.63|468.72|466.52|468.83|466.63|468.72|466.52|0
1644484630000|2022-02-10 09:17:10|468.93|466.73|468.93|466.73|469.14|466.94|468.93|466.73|0
1644484640000|2022-02-10 09:17:20|468.72|466.52|468.51|466.31|468.72|466.52|468.51|466.31|0
1644484650000|2022-02-10 09:17:30|468.19|465.99|468.08|465.88|468.19|465.99|468.08|465.88|0
1644484660000|2022-02-10 09:17:40|468.19|465.99|468.08|465.88|468.29|466.09|468.08|465.88|0
1644484670000|2022-02-10 09:17:50|467.98|465.78|468.29|466.09|468.29|466.09|467.98|465.78|0
1644484680000|2022-02-10 09:18:00|468.08|465.88|468.08|465.88|468.29|466.09|468.08|465.88|0
1644484700000|2022-02-10 09:18:20|467.87|465.67|468.08|465.88|468.08|465.88|467.87|465.67|0
1644484710000|2022-02-10 09:18:30|468.29|466.09|468.08|465.88|468.29|466.09|468.08|465.88|0
1644484720000|2022-02-10 09:18:40|468.29|466.09|468.51|466.31|468.62|466.42|468.29|466.09|0
1644484730000|2022-02-10 09:18:50|468.93|466.73|468.93|466.73|468.93|466.73|468.72|466.52|0
1644484740000|2022-02-10 09:19:00|468.72|466.52|468.72|466.52|468.72|466.52|468.72|466.52|0
1644484750000|2022-02-10 09:19:10|468.51|466.31|468.93|466.73|468.93|466.73|468.51|466.31|0
1644484760000|2022-02-10 09:19:20|468.83|466.63|469.14|466.94|469.14|466.94|468.83|466.63|0
1644484770000|2022-02-10 09:19:30|468.93|466.73|469.14|466.94|469.14|466.94|468.93|466.73|0
1644484780000|2022-02-10 09:19:40|469.04|466.84|468.93|466.73|469.04|466.84|468.93|466.73|0
1644484840000|2022-02-10 09:20:40|469.14|466.94|469.25|467.05|469.36|467.16|469.14|466.94|0
1644484850000|2022-02-10 09:20:50|469.57|467.37|469.57|467.37|469.78|467.58|469.57|467.37|0
1644484860000|2022-02-10 09:21:00|469.78|467.58|468.93|466.73|469.78|467.58|468.93|466.73|0
1644484870000|2022-02-10 09:21:10|468.72|466.52|468.5|466.3|468.72|466.52|468.5|466.3|0
1644484880000|2022-02-10 09:21:20|468.29|466.09|468.29|466.09|468.29|466.09|468.29|466.09|0
1644484890000|2022-02-10 09:21:30|468.4|466.2|468.72|466.52|468.72|466.52|468.4|466.2|0
1644484910000|2022-02-10 09:21:50|468.5|466.3|468.5|466.3|468.5|466.3|468.5|466.3|0
1644484920000|2022-02-10 09:22:00|468.72|466.52|468.93|466.73|468.93|466.73|468.72|466.52|0
1644484930000|2022-02-10 09:22:10|468.72|466.52|468.93|466.73|468.93|466.73|468.72|466.52|0
1644484940000|2022-02-10 09:22:20|469.14|466.94|469.57|467.37|469.57|467.37|469.14|466.94|0
1644484950000|2022-02-10 09:22:30|469.35|467.15|469.14|466.94|469.35|467.15|469.14|466.94|0
1644484960000|2022-02-10 09:22:40|468.93|466.73|468.72|466.52|468.93|466.73|468.72|466.52|0
1644484970000|2022-02-10 09:22:50|468.93|466.73|468.83|466.63|468.93|466.73|468.83|466.63|0
1644484980000|2022-02-10 09:23:00|468.72|466.52|468.61|466.41|468.72|466.52|468.61|466.41|0
1644484990000|2022-02-10 09:23:10|468.72|466.52|468.93|466.73|468.93|466.73|468.72|466.52|0
1644485000000|2022-02-10 09:23:20|469.14|466.94|469.14|466.94|469.14|466.94|469.14|466.94|0
1644485010000|2022-02-10 09:23:30|469.04|466.84|469.35|467.15|469.35|467.15|469.04|466.84|0
1644485040000|2022-02-10 09:24:00|469.57|467.37|469.68|467.48|469.78|467.58|469.35|467.15|0
1644485050000|2022-02-10 09:24:10|469.57|467.37|469.57|467.37|469.57|467.37|469.57|467.37|0
1644485060000|2022-02-10 09:24:20|469.47|467.27|469.57|467.37|469.57|467.37|469.47|467.27|0
1644485070000|2022-02-10 09:24:30|469.47|467.27|469.78|467.58|469.78|467.58|469.46|467.26|0
1644485080000|2022-02-10 09:24:40|469.68|467.48|469.57|467.37|469.68|467.48|469.57|467.37|0
1644485090000|2022-02-10 09:24:50|469.99|467.79|469.57|467.37|469.99|467.79|469.57|467.37|0
1644485100000|2022-02-10 09:25:00|469.78|467.58|469.78|467.58|469.78|467.58|469.78|467.58|0
1644485110000|2022-02-10 09:25:10|469.57|467.37|469.35|467.15|469.57|467.37|469.35|467.15|0
1644485130000|2022-02-10 09:25:30|469.46|467.26|469.46|467.26|469.46|467.26|469.46|467.26|0
1644485140000|2022-02-10 09:25:40|468.93|466.73|468.93|466.73|468.93|466.73|468.93|466.73|0
1644485150000|2022-02-10 09:25:50|469.14|466.94|468.72|466.52|469.14|466.94|468.72|466.52|0
1644485160000|2022-02-10 09:26:00|468.93|466.73|468.72|466.52|468.93|466.73|468.72|466.52|0
1644485190000|2022-02-10 09:26:30|468.5|466.3|468.61|466.41|468.61|466.41|468.5|466.3|0
1644485200000|2022-02-10 09:26:40|468.72|466.52|468.93|466.73|468.93|466.73|468.72|466.52|0
1644485210000|2022-02-10 09:26:50|468.83|466.63|469.14|466.94|469.14|466.94|468.83|466.63|0
1644485220000|2022-02-10 09:27:00|468.93|466.73|468.72|466.52|468.93|466.73|468.72|466.52|0
1644485230000|2022-02-10 09:27:10|468.83|466.63|468.72|466.52|468.83|466.63|468.72|466.52|0
1644485240000|2022-02-10 09:27:20|468.93|466.73|468.72|466.52|469.14|466.94|468.72|466.52|0
1644485250000|2022-02-10 09:27:30|468.61|466.41|468.72|466.52|468.72|466.52|468.5|466.3|0
1644485260000|2022-02-10 09:27:40|468.5|466.3|468.72|466.52|468.72|466.52|468.5|466.3|0
1644485270000|2022-02-10 09:27:50|468.61|466.41|468.61|466.41|468.72|466.52|468.61|466.41|0
1644485280000|2022-02-10 09:28:00|468.5|466.3|468.5|466.3|468.5|466.3|468.5|466.3|0
1644485290000|2022-02-10 09:28:10|467.87|465.67|467.65|465.45|467.87|465.67|467.65|465.45|0
1644485300000|2022-02-10 09:28:20|467.87|465.67|467.44|465.24|468.08|465.88|467.44|465.24|0
1644485320000|2022-02-10 09:28:40|467.55|465.35|467.44|465.24|467.55|465.35|467.44|465.24|0
1644485330000|2022-02-10 09:28:50|467.65|465.45|467.65|465.45|467.65|465.45|467.65|465.45|0
1644485340000|2022-02-10 09:29:00|467.44|465.24|467.23|465.03|467.44|465.24|467.23|465.03|0
1644485350000|2022-02-10 09:29:10|467.44|465.24|467.23|465.03|467.44|465.24|467.23|465.03|0
1644485360000|2022-02-10 09:29:20|467.44|465.24|467.44|465.24|467.44|465.24|467.44|465.24|0
1644485370000|2022-02-10 09:29:30|467.23|465.03|467.44|465.24|467.44|465.24|467.23|465.03|0
1644485380000|2022-02-10 09:29:40|467.23|465.03|467.44|465.24|467.55|465.35|467.23|465.03|0
1644485390000|2022-02-10 09:29:50|467.23|465.03|467.23|465.03|467.23|465.03|467.23|465.03|0
1644485400000|2022-02-10 09:30:00|467.02|464.82|467.23|465.03|467.23|465.03|467.02|464.82|0
1644485410000|2022-02-10 09:30:10|467.34|465.14|467.23|465.03|467.44|465.24|467.23|465.03|0
1644485420000|2022-02-10 09:30:20|467.44|465.24|467.44|465.24|467.44|465.24|467.23|465.03|0
1644485430000|2022-02-10 09:30:30|467.23|465.03|467.13|464.93|467.23|465.03|467.13|464.93|0
1644485440000|2022-02-10 09:30:40|467.23|465.03|467.23|465.03|467.23|465.03|467.23|465.03|0
1644485460000|2022-02-10 09:31:00|467.44|465.24|467.23|465.03|467.44|465.24|467.23|465.03|0
1644485480000|2022-02-10 09:31:20|467.13|464.93|467.13|464.93|467.23|465.03|467.13|464.93|0
1644485490000|2022-02-10 09:31:30|467.34|465.14|467.65|465.45|467.65|465.45|467.34|465.14|0
1644485500000|2022-02-10 09:31:40|467.44|465.24|467.44|465.24|467.44|465.24|467.44|465.24|0
1644485510000|2022-02-10 09:31:50|467.23|465.03|467.23|465.03|467.23|465.03|467.23|465.03|0
1644485520000|2022-02-10 09:32:00|467.44|465.24|467.23|465.03|467.44|465.24|467.23|465.03|0
1644485530000|2022-02-10 09:32:10|467.02|464.82|466.59|464.39|467.02|464.82|466.59|464.39|0
1644485540000|2022-02-10 09:32:20|466.7|464.5|466.7|464.5|466.7|464.5|466.7|464.5|0
1644485550000|2022-02-10 09:32:30|466.8|464.6|466.59|464.39|466.8|464.6|466.59|464.39|0
1644485560000|2022-02-10 09:32:40|466.8|464.6|466.8|464.6|467.02|464.82|466.8|464.6|0
1644485570000|2022-02-10 09:32:50|467.02|464.82|466.8|464.6|467.02|464.82|466.8|464.6|0
1644485580000|2022-02-10 09:33:00|466.91|464.71|466.59|464.39|466.91|464.71|466.59|464.39|0
1644485590000|2022-02-10 09:33:10|466.8|464.6|466.8|464.6|466.8|464.6|466.8|464.6|0
1644485600000|2022-02-10 09:33:20|466.91|464.71|466.8|464.6|467.02|464.82|466.8|464.6|0
1644485610000|2022-02-10 09:33:30|466.91|464.71|467.23|465.03|467.23|465.03|466.91|464.71|0
1644485620000|2022-02-10 09:33:40|467.02|464.82|466.8|464.6|467.02|464.82|466.8|464.6|0
1644485630000|2022-02-10 09:33:50|467.02|464.82|466.8|464.6|467.02|464.82|466.8|464.6|0
1644485640000|2022-02-10 09:34:00|467.02|464.82|467.02|464.82|467.13|464.93|467.02|464.82|0
1644485650000|2022-02-10 09:34:10|466.8|464.6|466.8|464.6|466.8|464.6|466.8|464.6|0
1644485660000|2022-02-10 09:34:20|466.91|464.71|467.23|465.03|467.23|465.03|466.91|464.71|0
1644485670000|2022-02-10 09:34:30|467.44|465.24|467.44|465.24|467.44|465.24|467.44|465.24|0
1644485680000|2022-02-10 09:34:40|467.23|465.03|467.23|465.03|467.23|465.03|467.23|465.03|0
1644485690000|2022-02-10 09:34:50|467.34|465.14|467.44|465.24|467.44|465.24|467.34|465.14|0
1644485700000|2022-02-10 09:35:00|467.34|465.14|467.23|465.03|467.34|465.14|467.23|465.03|0
1644485710000|2022-02-10 09:35:10|467.01|464.81|466.7|464.5|467.01|464.81|466.7|464.5|0
1644485720000|2022-02-10 09:35:20|466.8|464.6|466.8|464.6|466.91|464.71|466.8|464.6|0
1644485730000|2022-02-10 09:35:30|466.59|464.39|466.7|464.5|466.8|464.6|466.59|464.39|0
1644485740000|2022-02-10 09:35:40|466.8|464.6|466.59|464.39|466.8|464.6|466.59|464.39|0
1644485750000|2022-02-10 09:35:50|466.49|464.29|466.38|464.18|466.49|464.29|466.38|464.18|0
1644485760000|2022-02-10 09:36:00|466.49|464.29|466.38|464.18|466.49|464.29|466.38|464.18|0
1644485770000|2022-02-10 09:36:10|466.17|463.97|466.38|464.18|466.38|464.18|466.17|463.97|0
1644485790000|2022-02-10 09:36:30|465.95|463.75|465.95|463.75|465.95|463.75|465.95|463.75|0
1644485820000|2022-02-10 09:37:00|466.06|463.86|465.74|463.54|466.06|463.86|465.74|463.54|0
1644485830000|2022-02-10 09:37:10|465.95|463.75|465.95|463.75|465.95|463.75|465.74|463.54|0
1644485850000|2022-02-10 09:37:30|466.06|463.86|465.95|463.75|466.17|463.97|465.95|463.75|0
1644485860000|2022-02-10 09:37:40|466.17|463.97|466.17|463.97|466.17|463.97|466.17|463.97|0
1644485870000|2022-02-10 09:37:50|465.95|463.75|465.95|463.75|466.06|463.86|465.95|463.75|0
1644485880000|2022-02-10 09:38:00|466.06|463.86|465.95|463.75|466.06|463.86|465.95|463.75|0
1644485890000|2022-02-10 09:38:10|465.85|463.65|466.06|463.86|466.06|463.86|465.85|463.65|0
1644485900000|2022-02-10 09:38:20|465.95|463.75|465.95|463.75|466.06|463.86|465.95|463.75|0
1644485910000|2022-02-10 09:38:30|466.17|463.97|466.17|463.97|466.17|463.97|466.17|463.97|0
1644485920000|2022-02-10 09:38:40|466.06|463.86|465.95|463.75|466.17|463.97|465.95|463.75|0
1644485930000|2022-02-10 09:38:50|466.06|463.86|466.17|463.97|466.17|463.97|466.06|463.86|0
1644485940000|2022-02-10 09:39:00|465.95|463.75|465.95|463.75|465.95|463.75|465.95|463.75|0
1644485950000|2022-02-10 09:39:10|466.17|463.97|466.17|463.97|466.17|463.97|466.17|463.97|0
1644485960000|2022-02-10 09:39:20|467.23|465.03|467.44|465.24|467.44|465.24|467.23|465.03|0
1644485970000|2022-02-10 09:39:30|467.65|465.45|467.65|465.45|467.65|465.45|467.65|465.45|0
1644485980000|2022-02-10 09:39:40|467.86|465.66|468.29|466.09|468.29|466.09|467.86|465.66|0
1644485990000|2022-02-10 09:39:50|468.19|465.99|468.19|465.99|468.19|465.99|468.19|465.99|0
1644486000000|2022-02-10 09:40:00|468.5|466.3|468.93|466.73|468.93|466.73|468.5|466.3|0
1644486010000|2022-02-10 09:40:10|468.71|466.51|468.4|466.2|468.71|466.51|468.4|466.2|0
1644486020000|2022-02-10 09:40:20|468.29|466.09|468.5|466.3|468.5|466.3|468.29|466.09|0
1644486030000|2022-02-10 09:40:30|468.29|466.09|468.4|466.2|468.4|466.2|468.29|466.09|0
1644486040000|2022-02-10 09:40:40|468.5|466.3|468.29|466.09|468.5|466.3|468.29|466.09|0
1644486050000|2022-02-10 09:40:50|468.19|465.99|468.5|466.3|468.5|466.3|468.19|465.99|0
1644486060000|2022-02-10 09:41:00|468.29|466.09|468.29|466.09|468.5|466.3|468.29|466.09|0
1644486070000|2022-02-10 09:41:10|468.5|466.3|468.29|466.09|468.5|466.3|468.29|466.09|0
1644486100000|2022-02-10 09:41:40|468.07|465.87|467.86|465.66|468.07|465.87|467.86|465.66|0
1644486110000|2022-02-10 09:41:50|468.29|466.09|468.07|465.87|468.29|466.09|468.07|465.87|0
1644486120000|2022-02-10 09:42:00|467.86|465.66|468.07|465.87|468.07|465.87|467.86|465.66|0
1644486130000|2022-02-10 09:42:10|467.86|465.66|468.07|465.87|468.07|465.87|467.86|465.66|0
1644486140000|2022-02-10 09:42:20|467.86|465.66|468.07|465.87|468.07|465.87|467.86|465.66|0
1644486170000|2022-02-10 09:42:50|468.29|466.09|468.29|466.09|468.29|466.09|468.29|466.09|0
1644486180000|2022-02-10 09:43:00|468.19|465.99|468.07|465.87|468.29|466.09|468.07|465.87|0
1644486190000|2022-02-10 09:43:10|468.29|466.09|468.07|465.87|468.29|466.09|468.07|465.87|0
1644486200000|2022-02-10 09:43:20|467.86|465.66|468.07|465.87|468.07|465.87|467.86|465.66|0
1644486210000|2022-02-10 09:43:30|468.29|466.09|468.29|466.09|468.29|466.09|468.29|466.09|0
1644486220000|2022-02-10 09:43:40|468.5|466.3|468.29|466.09|468.5|466.3|468.29|466.09|0
1644486230000|2022-02-10 09:43:50|468.07|465.87|468.07|465.87|468.07|465.87|468.07|465.87|0
1644486240000|2022-02-10 09:44:00|467.86|465.66|468.5|466.3|468.5|466.3|467.86|465.66|0
1644486250000|2022-02-10 09:44:10|468.29|466.09|468.18|465.98|468.29|466.09|468.18|465.98|0
1644486260000|2022-02-10 09:44:20|468.29|466.09|468.29|466.09|468.29|466.09|468.07|465.87|0
1644486270000|2022-02-10 09:44:30|468.07|465.87|467.86|465.66|468.07|465.87|467.86|465.66|0
1644486280000|2022-02-10 09:44:40|468.07|465.87|468.07|465.87|468.07|465.87|468.07|465.87|0
1644486290000|2022-02-10 09:44:50|467.86|465.66|468.07|465.87|468.07|465.87|467.86|465.66|0
1644486310000|2022-02-10 09:45:10|467.86|465.66|468.4|466.2|468.4|466.2|467.86|465.66|0
1644486320000|2022-02-10 09:45:20|468.29|466.09|468.07|465.87|468.29|466.09|468.07|465.87|0
1644486330000|2022-02-10 09:45:30|468.18|465.98|468.18|465.98|468.18|465.98|468.18|465.98|0
1644486340000|2022-02-10 09:45:40|468.29|466.09|468.29|466.09|468.4|466.2|468.29|466.09|0
1644486350000|2022-02-10 09:45:50|468.07|465.87|468.29|466.09|468.29|466.09|468.07|465.87|0
1644486360000|2022-02-10 09:46:00|468.18|465.98|468.29|466.09|468.29|466.09|468.18|465.98|0
1644486370000|2022-02-10 09:46:10|468.5|466.3|468.82|466.62|468.82|466.62|468.4|466.2|0
1644486380000|2022-02-10 09:46:20|468.71|466.51|468.61|466.41|468.71|466.51|468.61|466.41|0
1644486390000|2022-02-10 09:46:30|468.5|466.3|468.5|466.3|468.5|466.3|468.5|466.3|0
1644486400000|2022-02-10 09:46:40|468.71|466.51|468.5|466.3|468.71|466.51|468.5|466.3|0
1644486410000|2022-02-10 09:46:50|468.71|466.51|468.61|466.41|468.71|466.51|468.5|466.3|0
1644486420000|2022-02-10 09:47:00|468.5|466.3|468.71|466.51|468.71|466.51|468.5|466.3|0
1644486430000|2022-02-10 09:47:10|468.82|466.62|468.71|466.51|468.82|466.62|468.61|466.41|0
1644486440000|2022-02-10 09:47:20|468.61|466.41|468.82|466.62|468.82|466.62|468.61|466.41|0
1644486450000|2022-02-10 09:47:30|469.03|466.83|469.14|466.94|469.14|466.94|469.03|466.83|0
1644486460000|2022-02-10 09:47:40|469.03|466.83|469.14|466.94|469.14|466.94|469.03|466.83|0
1644486480000|2022-02-10 09:48:00|469.35|467.15|469.14|466.94|469.35|467.15|469.14|466.94|0
1644486490000|2022-02-10 09:48:10|469.03|466.83|469.14|466.94|469.14|466.94|468.92|466.72|0
1644486500000|2022-02-10 09:48:20|468.92|466.72|468.92|466.72|468.92|466.72|468.92|466.72|0
1644486510000|2022-02-10 09:48:30|469.14|466.94|469.03|466.83|469.14|466.94|469.03|466.83|0
1644486520000|2022-02-10 09:48:40|469.14|466.94|469.35|467.15|469.35|467.15|469.14|466.94|0
1644486530000|2022-02-10 09:48:50|469.56|467.36|469.46|467.26|469.56|467.36|469.46|467.26|0
1644486540000|2022-02-10 09:49:00|469.56|467.36|469.56|467.36|469.77|467.57|469.56|467.36|0
1644486550000|2022-02-10 09:49:10|469.77|467.57|469.77|467.57|469.77|467.57|469.77|467.57|0
1644486560000|2022-02-10 09:49:20|470.2|468|469.99|467.79|470.2|468|469.99|467.79|0
1644486570000|2022-02-10 09:49:30|469.77|467.57|469.77|467.57|469.88|467.68|469.77|467.57|0
1644486580000|2022-02-10 09:49:40|469.35|467.15|469.35|467.15|469.35|467.15|469.35|467.15|0
1644486590000|2022-02-10 09:49:50|469.46|467.26|469.56|467.36|469.56|467.36|469.35|467.15|0
1644486600000|2022-02-10 09:50:00|469.35|467.15|469.35|467.15|469.56|467.36|469.35|467.15|0
1644486630000|2022-02-10 09:50:30|469.14|466.94|468.92|466.72|469.14|466.94|468.92|466.72|0
1644486640000|2022-02-10 09:50:40|468.71|466.51|468.71|466.51|468.92|466.72|468.71|466.51|0
1644486660000|2022-02-10 09:51:00|468.92|466.72|468.92|466.72|468.92|466.72|468.92|466.72|0
1644486670000|2022-02-10 09:51:10|468.71|466.51|468.71|466.51|468.71|466.51|468.71|466.51|0
1644486680000|2022-02-10 09:51:20|468.61|466.41|468.61|466.41|468.61|466.41|468.61|466.41|0
1644486690000|2022-02-10 09:51:30|468.71|466.51|468.71|466.51|468.71|466.51|468.71|466.51|0
1644486700000|2022-02-10 09:51:40|468.5|466.3|468.71|466.51|468.71|466.51|468.5|466.3|0
1644486710000|2022-02-10 09:51:50|468.92|466.72|468.71|466.51|468.92|466.72|468.71|466.51|0
1644486730000|2022-02-10 09:52:10|468.5|466.3|468.71|466.51|468.71|466.51|468.5|466.3|0
1644486740000|2022-02-10 09:52:20|468.92|466.72|468.92|466.72|468.92|466.72|468.92|466.72|0
1644486760000|2022-02-10 09:52:40|468.71|466.51|468.71|466.51|468.71|466.51|468.71|466.51|0
1644486770000|2022-02-10 09:52:50|468.28|466.08|468.28|466.08|468.5|466.3|468.28|466.08|0
1644486780000|2022-02-10 09:53:00|468.18|465.98|468.28|466.08|468.28|466.08|468.18|465.98|0
1644486790000|2022-02-10 09:53:10|468.18|465.98|468.18|465.98|468.28|466.08|468.18|465.98|0
1644486800000|2022-02-10 09:53:20|468.28|466.08|468.28|466.08|468.28|466.08|468.18|465.98|0
1644486820000|2022-02-10 09:53:40|468.07|465.87|467.97|465.77|468.07|465.87|467.97|465.77|0
1644486830000|2022-02-10 09:53:50|468.07|465.87|467.65|465.45|468.07|465.87|467.65|465.45|0
1644486850000|2022-02-10 09:54:10|467.86|465.66|467.86|465.66|467.86|465.66|467.86|465.66|0
1644486860000|2022-02-10 09:54:20|468.07|465.87|468.07|465.87|468.07|465.87|468.07|465.87|0
1644486880000|2022-02-10 09:54:40|468.28|466.08|468.28|466.08|468.5|466.3|468.28|466.08|0
1644486890000|2022-02-10 09:54:50|468.5|466.3|468.28|466.08|468.61|466.41|468.28|466.08|0
1644486900000|2022-02-10 09:55:00|468.5|466.3|468.28|466.08|468.5|466.3|468.28|466.08|0
1644486910000|2022-02-10 09:55:10|468.07|465.87|468.28|466.08|468.28|466.08|468.07|465.87|0
1644486920000|2022-02-10 09:55:20|468.07|465.87|468.07|465.87|468.18|465.98|468.07|465.87|0
1644486930000|2022-02-10 09:55:30|468.18|465.98|468.5|466.3|468.5|466.3|468.18|465.98|0
1644486940000|2022-02-10 09:55:40|468.39|466.19|468.07|465.87|468.39|466.19|468.07|465.87|0
1644486960000|2022-02-10 09:56:00|467.86|465.66|467.86|465.66|467.86|465.66|467.86|465.66|0
1644486970000|2022-02-10 09:56:10|467.65|465.45|467.65|465.45|467.65|465.45|467.65|465.45|0
1644486980000|2022-02-10 09:56:20|467.54|465.34|467.22|465.02|467.54|465.34|467.22|465.02|0
1644486990000|2022-02-10 09:56:30|467.43|465.23|467.43|465.23|467.43|465.23|467.43|465.23|0
1644487000000|2022-02-10 09:56:40|467.33|465.13|467.43|465.23|467.43|465.23|467.33|465.13|0
1644487010000|2022-02-10 09:56:50|467.22|465.02|467.65|465.45|467.65|465.45|467.22|465.02|0
1644487020000|2022-02-10 09:57:00|467.86|465.66|468.07|465.87|468.07|465.87|467.86|465.66|0
1644487030000|2022-02-10 09:57:10|468.28|466.08|468.28|466.08|468.39|466.19|468.18|465.98|0
1644487040000|2022-02-10 09:57:20|468.5|466.3|468.28|466.08|468.5|466.3|468.28|466.08|0
1644487050000|2022-02-10 09:57:30|468.07|465.87|468.07|465.87|468.07|465.87|468.07|465.87|0
1644487070000|2022-02-10 09:57:50|468.28|466.08|468.28|466.08|468.28|466.08|468.28|466.08|0
1644487080000|2022-02-10 09:58:00|468.07|465.87|467.86|465.66|468.18|465.98|467.86|465.66|0
1644487090000|2022-02-10 09:58:10|467.97|465.77|467.54|465.34|467.97|465.77|467.54|465.34|0
1644487100000|2022-02-10 09:58:20|467.43|465.23|467.01|464.81|467.43|465.23|467.01|464.81|0
1644487110000|2022-02-10 09:58:30|467.22|465.02|466.8|464.6|467.22|465.02|466.8|464.6|0
1644487120000|2022-02-10 09:58:40|467.01|464.81|467.22|465.02|467.22|465.02|467.01|464.81|0
1644487130000|2022-02-10 09:58:50|467.43|465.23|467.43|465.23|467.43|465.23|467.43|465.23|0
1644487140000|2022-02-10 09:59:00|467.33|465.13|467.22|465.02|467.33|465.13|467.22|465.02|0
1644487160000|2022-02-10 09:59:20|467.43|465.23|467.43|465.23|467.43|465.23|467.43|465.23|0
1644487170000|2022-02-10 09:59:30|467.54|465.34|467.43|465.23|467.54|465.34|467.43|465.23|0
1644487180000|2022-02-10 09:59:40|467.65|465.45|467.65|465.45|467.65|465.45|467.65|465.45|0
1644487190000|2022-02-10 09:59:50|467.97|465.77|468.28|466.08|468.28|466.08|467.97|465.77|0
1644487200000|2022-02-10 10:00:00|468.39|466.19|468.07|465.87|468.39|466.19|468.07|465.87|0
1644487210000|2022-02-10 10:00:10|467.65|465.45|467.65|465.45|467.65|465.45|467.43|465.23|0
1644487220000|2022-02-10 10:00:20|468.28|466.08|468.39|466.19|468.39|466.19|468.28|466.08|0
1644487230000|2022-02-10 10:00:30|468.5|466.3|468.28|466.08|468.5|466.3|468.28|466.08|0
1644487240000|2022-02-10 10:00:40|468.61|466.41|468.71|466.51|468.71|466.51|468.61|466.41|0
1644487250000|2022-02-10 10:00:50|468.5|466.3|468.92|466.72|468.92|466.72|468.5|466.3|0
1644487260000|2022-02-10 10:01:00|469.24|467.04|469.13|466.93|469.35|467.15|469.13|466.93|0
1644487270000|2022-02-10 10:01:10|468.92|466.72|469.35|467.15|469.35|467.15|468.92|466.72|0
1644487290000|2022-02-10 10:01:30|469.56|467.36|469.56|467.36|469.67|467.47|469.56|467.36|0
1644487300000|2022-02-10 10:01:40|469.35|467.15|469.13|466.93|469.35|467.15|469.13|466.93|0
1644487310000|2022-02-10 10:01:50|468.92|466.72|469.03|466.83|469.03|466.83|468.92|466.72|0
1644487320000|2022-02-10 10:02:00|468.92|466.72|468.92|466.72|469.03|466.83|468.71|466.51|0
1644487330000|2022-02-10 10:02:10|469.03|466.83|468.92|466.72|469.03|466.83|468.92|466.72|0
1644487340000|2022-02-10 10:02:20|469.13|466.93|468.92|466.72|469.13|466.93|468.92|466.72|0
1644487350000|2022-02-10 10:02:30|469.13|466.93|469.03|466.83|469.13|466.93|468.92|466.72|0
1644487360000|2022-02-10 10:02:40|469.35|467.15|469.34|467.14|469.35|467.15|469.34|467.14|0
1644487370000|2022-02-10 10:02:50|469.56|467.36|469.56|467.36|469.77|467.57|469.56|467.36|0
1644487380000|2022-02-10 10:03:00|469.67|467.47|469.56|467.36|469.67|467.47|469.46|467.26|0
1644487390000|2022-02-10 10:03:10|469.77|467.57|469.56|467.36|469.77|467.57|469.56|467.36|0
1644487400000|2022-02-10 10:03:20|469.67|467.47|469.56|467.36|469.77|467.57|469.46|467.26|0
1644487410000|2022-02-10 10:03:30|469.67|467.47|469.46|467.26|469.67|467.47|469.46|467.26|0
1644487420000|2022-02-10 10:03:40|469.56|467.36|469.77|467.57|469.77|467.57|469.56|467.36|0
1644487430000|2022-02-10 10:03:50|469.98|467.78|470.2|468|470.31|468.11|469.98|467.78|0
1644487440000|2022-02-10 10:04:00|469.98|467.78|470.2|468|470.2|468|469.98|467.78|0
1644487450000|2022-02-10 10:04:10|470.09|467.89|470.09|467.89|470.09|467.89|470.09|467.89|0
1644487460000|2022-02-10 10:04:20|470.2|468|470.2|468|470.2|468|470.09|467.89|0
1644487470000|2022-02-10 10:04:30|470.41|468.21|469.98|467.78|470.41|468.21|469.98|467.78|0
1644487480000|2022-02-10 10:04:40|469.77|467.57|469.56|467.36|469.98|467.78|469.56|467.36|0
1644487490000|2022-02-10 10:04:50|469.34|467.14|469.56|467.36|469.56|467.36|469.34|467.14|0
1644487500000|2022-02-10 10:05:00|469.46|467.26|469.46|467.26|469.46|467.26|469.46|467.26|0
1644487510000|2022-02-10 10:05:10|469.34|467.14|469.56|467.36|469.56|467.36|469.24|467.04|0
1644487520000|2022-02-10 10:05:20|469.34|467.14|469.77|467.57|469.77|467.57|469.34|467.14|0
1644487530000|2022-02-10 10:05:30|469.98|467.78|469.98|467.78|469.98|467.78|469.98|467.78|0
1644487540000|2022-02-10 10:05:40|469.77|467.57|469.77|467.57|469.77|467.57|469.77|467.57|0
1644487550000|2022-02-10 10:05:50|469.88|467.68|469.98|467.78|469.98|467.78|469.88|467.68|0
1644487560000|2022-02-10 10:06:00|469.77|467.57|469.77|467.57|469.77|467.57|469.77|467.57|0
1644487570000|2022-02-10 10:06:10|469.98|467.78|470.2|468|470.2|468|469.98|467.78|0
1644487580000|2022-02-10 10:06:20|470.41|468.21|470.62|468.42|470.62|468.42|470.41|468.21|0
1644487590000|2022-02-10 10:06:30|470.52|468.32|470.62|468.42|470.62|468.42|470.41|468.21|0
1644487600000|2022-02-10 10:06:40|470.83|468.63|470.83|468.63|470.83|468.63|470.83|468.63|0
1644487610000|2022-02-10 10:06:50|471.05|468.85|470.83|468.63|471.05|468.85|470.83|468.63|0
1644487620000|2022-02-10 10:07:00|470.62|468.42|470.62|468.42|470.62|468.42|470.41|468.21|0
1644487640000|2022-02-10 10:07:20|470.41|468.21|470.62|468.42|470.62|468.42|470.41|468.21|0
1644487650000|2022-02-10 10:07:30|470.41|468.21|470.62|468.42|470.62|468.42|470.19|467.99|0
1644487660000|2022-02-10 10:07:40|470.41|468.21|470.83|468.63|470.83|468.63|470.41|468.21|0
1644487670000|2022-02-10 10:07:50|470.62|468.42|470.62|468.42|470.62|468.42|470.62|468.42|0
1644487680000|2022-02-10 10:08:00|470.41|468.21|470.62|468.42|470.62|468.42|470.41|468.21|0
1644487690000|2022-02-10 10:08:10|470.41|468.21|470.31|468.11|470.52|468.32|470.31|468.11|0
1644487700000|2022-02-10 10:08:20|470.19|467.99|470.31|468.11|470.41|468.21|470.19|467.99|0
1644487710000|2022-02-10 10:08:30|470.19|467.99|469.98|467.78|470.19|467.99|469.98|467.78|0
1644487720000|2022-02-10 10:08:40|469.77|467.57|469.98|467.78|469.98|467.78|469.77|467.57|0
1644487730000|2022-02-10 10:08:50|470.09|467.89|469.98|467.78|470.09|467.89|469.98|467.78|0
1644487740000|2022-02-10 10:09:00|469.77|467.57|469.77|467.57|469.77|467.57|469.77|467.57|0
1644487750000|2022-02-10 10:09:10|469.67|467.47|469.56|467.36|469.77|467.57|469.56|467.36|0
1644487760000|2022-02-10 10:09:20|469.34|467.14|469.34|467.14|469.34|467.14|469.34|467.14|0
1644487770000|2022-02-10 10:09:30|469.13|466.93|469.13|466.93|469.13|466.93|469.13|466.93|0
1644487780000|2022-02-10 10:09:40|469.24|467.04|469.13|466.93|469.24|467.04|469.13|466.93|0
1644487810000|2022-02-10 10:10:10|468.92|466.72|469.03|466.83|469.03|466.83|468.92|466.72|0
1644487820000|2022-02-10 10:10:20|469.13|466.93|469.13|466.93|469.13|466.93|469.13|466.93|0
1644487830000|2022-02-10 10:10:30|469.24|467.04|469.24|467.04|469.24|467.04|469.13|466.93|0
1644487840000|2022-02-10 10:10:40|469.13|466.93|469.13|466.93|469.13|466.93|468.92|466.72|0
1644487850000|2022-02-10 10:10:50|469.45|467.25|469.34|467.14|469.45|467.25|469.34|467.14|0
1644487860000|2022-02-10 10:11:00|469.45|467.25|469.24|467.04|469.45|467.25|469.24|467.04|0
1644487870000|2022-02-10 10:11:10|469.34|467.14|469.34|467.14|469.34|467.14|469.24|467.04|0
1644487880000|2022-02-10 10:11:20|469.13|466.93|468.92|466.72|469.13|466.93|468.92|466.72|0
1644487910000|2022-02-10 10:11:50|468.7|466.5|468.49|466.29|468.92|466.72|468.49|466.29|0
1644487920000|2022-02-10 10:12:00|468.07|465.87|468.28|466.08|468.28|466.08|468.07|465.87|0
1644487930000|2022-02-10 10:12:10|468.07|465.87|468.07|465.87|468.07|465.87|468.07|465.87|0
1644487940000|2022-02-10 10:12:20|467.97|465.77|468.07|465.87|468.07|465.87|467.97|465.77|0
1644487950000|2022-02-10 10:12:30|468.6|466.4|469.13|466.93|469.13|466.93|468.6|466.4|0
1644487960000|2022-02-10 10:12:40|469.34|467.14|469.45|467.25|469.56|467.36|469.34|467.14|0
1644487970000|2022-02-10 10:12:50|469.34|467.14|469.34|467.14|469.34|467.14|469.34|467.14|0
1644487980000|2022-02-10 10:13:00|469.13|466.93|469.56|467.36|469.56|467.36|469.13|466.93|0
1644488000000|2022-02-10 10:13:20|469.34|467.14|469.34|467.14|469.34|467.14|469.24|467.04|0
1644488010000|2022-02-10 10:13:30|469.13|466.93|468.82|466.62|469.34|467.14|468.82|466.62|0
1644488020000|2022-02-10 10:13:40|468.49|466.29|468.28|466.08|468.49|466.29|468.28|466.08|0
1644488030000|2022-02-10 10:13:50|468.07|465.87|468.6|466.4|468.6|466.4|468.07|465.87|0
1644488040000|2022-02-10 10:14:00|468.7|466.5|468.7|466.5|468.7|466.5|468.7|466.5|0
1644488050000|2022-02-10 10:14:10|468.39|466.19|468.39|466.19|468.49|466.29|468.39|466.19|0
1644488060000|2022-02-10 10:14:20|468.28|466.08|468.28|466.08|468.49|466.29|468.28|466.08|0
1644488070000|2022-02-10 10:14:30|468.39|466.19|468.28|466.08|468.39|466.19|468.28|466.08|0
1644488080000|2022-02-10 10:14:40|468.39|466.19|468.39|466.19|468.39|466.19|468.39|466.19|0
1644488090000|2022-02-10 10:14:50|468.28|466.08|468.28|466.08|468.28|466.08|468.28|466.08|0
1644488100000|2022-02-10 10:15:00|468.07|465.87|467.85|465.65|468.07|465.87|467.85|465.65|0
1644488110000|2022-02-10 10:15:10|467.64|465.44|468.28|466.08|468.28|466.08|467.64|465.44|0
1644488120000|2022-02-10 10:15:20|468.07|465.87|468.07|465.87|468.18|465.98|468.07|465.87|0
1644488140000|2022-02-10 10:15:40|467.96|465.76|467.85|465.65|467.96|465.76|467.85|465.65|0
1644488150000|2022-02-10 10:15:50|468.07|465.87|467.85|465.65|468.07|465.87|467.85|465.65|0
1644488170000|2022-02-10 10:16:10|467.75|465.55|467.75|465.55|467.75|465.55|467.75|465.55|0
1644488180000|2022-02-10 10:16:20|467.85|465.65|467.85|465.65|468.07|465.87|467.85|465.65|0
1644488190000|2022-02-10 10:16:30|467.75|465.55|467.85|465.65|467.85|465.65|467.75|465.55|0
1644488200000|2022-02-10 10:16:40|467.64|465.44|467.64|465.44|467.64|465.44|467.64|465.44|0
1644488210000|2022-02-10 10:16:50|467.75|465.55|467.64|465.44|467.75|465.55|467.64|465.44|0
1644488220000|2022-02-10 10:17:00|467.54|465.34|467.54|465.34|467.54|465.34|467.54|465.34|0
1644488230000|2022-02-10 10:17:10|467.43|465.23|467.43|465.23|467.64|465.44|467.33|465.13|0
1644488240000|2022-02-10 10:17:20|467.33|465.13|467.22|465.02|467.43|465.23|467.22|465.02|0
1644488250000|2022-02-10 10:17:30|467.43|465.23|467.43|465.23|467.43|465.23|467.43|465.23|0
1644488260000|2022-02-10 10:17:40|467.64|465.44|467.64|465.44|467.64|465.44|467.64|465.44|0
1644488270000|2022-02-10 10:17:50|467.75|465.55|467.75|465.55|467.75|465.55|467.75|465.55|0
1644488280000|2022-02-10 10:18:00|468.07|465.87|467.85|465.65|468.07|465.87|467.85|465.65|0
1644488290000|2022-02-10 10:18:10|467.96|465.76|468.07|465.87|468.28|466.08|467.96|465.76|0
1644488300000|2022-02-10 10:18:20|468.28|466.08|468.28|466.08|468.28|466.08|468.28|466.08|0
1644488310000|2022-02-10 10:18:30|468.07|465.87|468.07|465.87|468.07|465.87|468.07|465.87|0
1644488320000|2022-02-10 10:18:40|468.28|466.08|468.07|465.87|468.28|466.08|468.07|465.87|0
1644488330000|2022-02-10 10:18:50|468.18|465.98|468.07|465.87|468.18|465.98|467.96|465.76|0
1644488340000|2022-02-10 10:19:00|467.96|465.76|468.07|465.87|468.07|465.87|467.85|465.65|0
1644488350000|2022-02-10 10:19:10|468.28|466.08|468.18|465.98|468.28|466.08|468.18|465.98|0
1644488360000|2022-02-10 10:19:20|468.28|466.08|468.28|466.08|468.28|466.08|468.07|465.87|0
1644488370000|2022-02-10 10:19:30|468.07|465.87|468.07|465.87|468.18|465.98|468.07|465.87|0
1644488380000|2022-02-10 10:19:40|468.18|465.98|468.07|465.87|468.18|465.98|468.07|465.87|0
1644488390000|2022-02-10 10:19:50|467.85|465.65|467.85|465.65|467.85|465.65|467.85|465.65|0
1644488400000|2022-02-10 10:20:00|467.96|465.76|468.07|465.87|468.07|465.87|467.96|465.76|0
1644488410000|2022-02-10 10:20:10|468.18|465.98|468.28|466.08|468.28|466.08|468.07|465.87|0
1644488420000|2022-02-10 10:20:20|468.39|466.19|468.07|465.87|468.39|466.19|468.07|465.87|0
1644488430000|2022-02-10 10:20:30|468.18|465.98|468.07|465.87|468.18|465.98|468.07|465.87|0
1644488450000|2022-02-10 10:20:50|467.96|465.76|467.85|465.65|468.07|465.87|467.85|465.65|0
1644488460000|2022-02-10 10:21:00|467.96|465.76|467.85|465.65|467.96|465.76|467.85|465.65|0
1644488470000|2022-02-10 10:21:10|468.07|465.87|468.07|465.87|468.07|465.87|468.07|465.87|0
1644488480000|2022-02-10 10:21:20|467.96|465.76|468.07|465.87|468.07|465.87|467.96|465.76|0
1644488490000|2022-02-10 10:21:30|467.96|465.76|468.28|466.08|468.28|466.08|467.96|465.76|0
1644488500000|2022-02-10 10:21:40|468.18|465.98|468.28|466.08|468.28|466.08|468.18|465.98|0
1644488520000|2022-02-10 10:22:00|468.39|466.19|468.49|466.29|468.49|466.29|468.39|466.19|0
1644488530000|2022-02-10 10:22:10|468.7|466.5|468.6|466.4|468.91|466.71|468.6|466.4|0
1644488540000|2022-02-10 10:22:20|468.91|466.71|468.81|466.61|468.91|466.71|468.7|466.5|0
1644488550000|2022-02-10 10:22:30|468.7|466.5|468.7|466.5|468.7|466.5|468.7|466.5|0
1644488560000|2022-02-10 10:22:40|468.91|466.71|468.91|466.71|468.91|466.71|468.91|466.71|0
1644488570000|2022-02-10 10:22:50|468.7|466.5|468.7|466.5|468.7|466.5|468.7|466.5|0
1644488580000|2022-02-10 10:23:00|468.91|466.71|468.49|466.29|468.91|466.71|468.49|466.29|0
1644488600000|2022-02-10 10:23:20|468.39|466.19|468.6|466.4|468.7|466.5|468.39|466.19|0
1644488610000|2022-02-10 10:23:30|468.49|466.29|468.49|466.29|468.49|466.29|468.49|466.29|0
1644488620000|2022-02-10 10:23:40|468.7|466.5|468.7|466.5|468.7|466.5|468.7|466.5|0
1644488640000|2022-02-10 10:24:00|468.6|466.4|468.6|466.4|468.6|466.4|468.6|466.4|0
1644488650000|2022-02-10 10:24:10|468.49|466.29|468.81|466.61|468.81|466.61|468.49|466.29|0
1644488660000|2022-02-10 10:24:20|468.7|466.5|468.7|466.5|468.7|466.5|468.7|466.5|0
1644488680000|2022-02-10 10:24:40|468.91|466.71|468.91|466.71|468.91|466.71|468.91|466.71|0
1644488690000|2022-02-10 10:24:50|469.13|466.93|469.02|466.82|469.13|466.93|469.02|466.82|0
1644488700000|2022-02-10 10:25:00|469.13|466.93|468.91|466.71|469.13|466.93|468.91|466.71|0
1644488710000|2022-02-10 10:25:10|469.02|466.82|468.91|466.71|469.02|466.82|468.91|466.71|0
1644488730000|2022-02-10 10:25:30|468.6|466.4|468.7|466.5|468.7|466.5|468.49|466.29|0
1644488770000|2022-02-10 10:26:10|468.81|466.61|468.7|466.5|468.81|466.61|468.7|466.5|0
1644488780000|2022-02-10 10:26:20|468.91|466.71|469.13|466.93|469.13|466.93|468.91|466.71|0
1644488790000|2022-02-10 10:26:30|468.91|466.71|468.91|466.71|468.91|466.71|468.91|466.71|0
1644488810000|2022-02-10 10:26:50|469.02|466.82|469.02|466.82|469.02|466.82|469.02|466.82|0
1644488820000|2022-02-10 10:27:00|469.13|466.93|468.91|466.71|469.13|466.93|468.91|466.71|0
1644488830000|2022-02-10 10:27:10|468.7|466.5|468.7|466.5|468.7|466.5|468.7|466.5|0
1644488840000|2022-02-10 10:27:20|468.91|466.71|468.91|466.71|468.91|466.71|468.91|466.71|0
1644488850000|2022-02-10 10:27:30|468.7|466.5|468.7|466.5|468.7|466.5|468.7|466.5|0
1644488860000|2022-02-10 10:27:40|468.81|466.61|468.91|466.71|468.91|466.71|468.81|466.61|0
1644488880000|2022-02-10 10:28:00|469.13|466.93|469.13|466.93|469.13|466.93|469.13|466.93|0
1644488890000|2022-02-10 10:28:10|469.34|467.14|469.24|467.04|469.34|467.14|469.24|467.04|0
1644488900000|2022-02-10 10:28:20|469.13|466.93|469.13|466.93|469.13|466.93|468.91|466.71|0
1644488910000|2022-02-10 10:28:30|469.02|466.82|469.13|466.93|469.13|466.93|469.02|466.82|0
1644488920000|2022-02-10 10:28:40|469.02|466.82|468.91|466.71|469.02|466.82|468.91|466.71|0
1644488930000|2022-02-10 10:28:50|469.34|467.14|468.7|466.5|469.34|467.14|468.7|466.5|0
1644488950000|2022-02-10 10:29:10|468.49|466.29|468.49|466.29|468.49|466.29|468.49|466.29|0
1644488980000|2022-02-10 10:29:40|468.28|466.08|468.28|466.08|468.28|466.08|468.28|466.08|0
1644488990000|2022-02-10 10:29:50|468.06|465.86|468.06|465.86|468.06|465.86|467.85|465.65|0
1644489000000|2022-02-10 10:30:00|467.96|465.76|467.75|465.55|467.96|465.76|467.75|465.55|0
1644489010000|2022-02-10 10:30:10|468.28|466.08|468.17|465.97|468.28|466.08|468.17|465.97|0
1644489020000|2022-02-10 10:30:20|468.06|465.86|468.17|465.97|468.28|466.08|468.06|465.86|0
1644489030000|2022-02-10 10:30:30|468.28|466.08|468.06|465.86|468.28|466.08|468.06|465.86|0
1644489040000|2022-02-10 10:30:40|468.17|465.97|468.28|466.08|468.28|466.08|468.17|465.97|0
1644489050000|2022-02-10 10:30:50|468.17|465.97|468.06|465.86|468.17|465.97|468.06|465.86|0
1644489060000|2022-02-10 10:31:00|467.85|465.65|467.85|465.65|467.85|465.65|467.85|465.65|0
1644489070000|2022-02-10 10:31:10|467.96|465.76|467.96|465.76|467.96|465.76|467.96|465.76|0
1644489090000|2022-02-10 10:31:30|467.85|465.65|467.85|465.65|467.85|465.65|467.85|465.65|0
1644489100000|2022-02-10 10:31:40|467.75|465.55|467.75|465.55|467.75|465.55|467.75|465.55|0
1644489110000|2022-02-10 10:31:50|467.85|465.65|467.64|465.44|467.85|465.65|467.64|465.44|0
1644489120000|2022-02-10 10:32:00|467.75|465.55|467.85|465.65|467.85|465.65|467.75|465.55|0
1644489130000|2022-02-10 10:32:10|467.64|465.44|467.64|465.44|467.64|465.44|467.64|465.44|0
1644489150000|2022-02-10 10:32:30|467.43|465.23|467.54|465.34|467.54|465.34|467.43|465.23|0
1644489160000|2022-02-10 10:32:40|467.43|465.23|467.54|465.34|467.54|465.34|467.43|465.23|0
1644489170000|2022-02-10 10:32:50|467.43|465.23|467.43|465.23|467.54|465.34|467.43|465.23|0
1644489180000|2022-02-10 10:33:00|467.54|465.34|467.32|465.12|467.54|465.34|467.32|465.12|0
1644489190000|2022-02-10 10:33:10|467.43|465.23|467.43|465.23|467.43|465.23|467.43|465.23|0
1644489200000|2022-02-10 10:33:20|467.21|465.01|467.21|465.01|467.21|465.01|467.21|465.01|0
1644489210000|2022-02-10 10:33:30|467.32|465.12|467.21|465.01|467.42|465.22|467.21|465.01|0
1644489220000|2022-02-10 10:33:40|467|464.8|467.21|465.01|467.21|465.01|467|464.8|0
1644489230000|2022-02-10 10:33:50|467.11|464.91|467.21|465.01|467.21|465.01|467.11|464.91|0
1644489250000|2022-02-10 10:34:10|467.11|464.91|467.21|465.01|467.21|465.01|467.11|464.91|0
1644489260000|2022-02-10 10:34:20|467|464.8|467.21|465.01|467.21|465.01|467|464.8|0
1644489270000|2022-02-10 10:34:30|467.42|465.22|467.64|465.44|467.64|465.44|467.21|465.01|0
1644489280000|2022-02-10 10:34:40|467.96|465.76|468.27|466.07|468.27|466.07|467.96|465.76|0
1644489290000|2022-02-10 10:34:50|468.06|465.86|468.27|466.07|468.27|466.07|468.06|465.86|0
1644489300000|2022-02-10 10:35:00|468.06|465.86|467.85|465.65|468.06|465.86|467.85|465.65|0
1644489310000|2022-02-10 10:35:10|467.64|465.44|467.64|465.44|467.64|465.44|467.64|465.44|0
1644489320000|2022-02-10 10:35:20|467.42|465.22|467.42|465.22|467.42|465.22|467.32|465.12|0
1644489330000|2022-02-10 10:35:30|467.85|465.65|467.75|465.55|467.85|465.65|467.75|465.55|0
1644489340000|2022-02-10 10:35:40|467.85|465.65|467.96|465.76|468.06|465.86|467.85|465.65|0
1644489350000|2022-02-10 10:35:50|467.85|465.65|467.85|465.65|467.85|465.65|467.85|465.65|0
1644489360000|2022-02-10 10:36:00|467.96|465.76|467.85|465.65|467.96|465.76|467.85|465.65|0
1644489370000|2022-02-10 10:36:10|468.06|465.86|468.06|465.86|468.06|465.86|468.06|465.86|0
1644489380000|2022-02-10 10:36:20|467.96|465.76|467.85|465.65|467.96|465.76|467.85|465.65|0
1644489400000|2022-02-10 10:36:40|467.75|465.55|467.42|465.22|467.85|465.65|467.42|465.22|0
1644489410000|2022-02-10 10:36:50|467.21|465.01|467|464.8|467.21|465.01|467|464.8|0
1644489420000|2022-02-10 10:37:00|467.21|465.01|467.42|465.22|467.42|465.22|467.21|465.01|0
1644489430000|2022-02-10 10:37:10|467.64|465.44|467.42|465.22|467.64|465.44|467.42|465.22|0
1644489440000|2022-02-10 10:37:20|467.32|465.12|467|464.8|467.32|465.12|467|464.8|0
1644489450000|2022-02-10 10:37:30|467.11|464.91|467.11|464.91|467.11|464.91|467.11|464.91|0
1644489460000|2022-02-10 10:37:40|467|464.8|466.79|464.59|467|464.8|466.79|464.59|0
1644489470000|2022-02-10 10:37:50|466.9|464.7|466.9|464.7|466.9|464.7|466.9|464.7|0
1644489480000|2022-02-10 10:38:00|466.79|464.59|466.79|464.59|466.79|464.59|466.79|464.59|0
1644489490000|2022-02-10 10:38:10|467|464.8|467|464.8|467|464.8|467|464.8|0
1644489510000|2022-02-10 10:38:30|466.79|464.59|466.79|464.59|466.79|464.59|466.79|464.59|0
1644489520000|2022-02-10 10:38:40|466.69|464.49|466.69|464.49|466.79|464.59|466.69|464.49|0
1644489530000|2022-02-10 10:38:50|466.79|464.59|466.79|464.59|466.79|464.59|466.79|464.59|0
1644489540000|2022-02-10 10:39:00|466.68|464.48|466.57|464.37|466.68|464.48|466.57|464.37|0
1644489560000|2022-02-10 10:39:20|466.68|464.48|466.79|464.59|466.79|464.59|466.68|464.48|0
1644489570000|2022-02-10 10:39:30|466.57|464.37|466.57|464.37|466.57|464.37|466.57|464.37|0
1644489580000|2022-02-10 10:39:40|466.15|463.95|466.36|464.16|466.36|464.16|466.15|463.95|0
1644489590000|2022-02-10 10:39:50|466.26|464.06|465.94|463.74|466.36|464.16|465.94|463.74|0
1644489610000|2022-02-10 10:40:10|466.15|463.95|466.36|464.16|466.47|464.27|466.15|463.95|0
1644489620000|2022-02-10 10:40:20|466.47|464.27|466.57|464.37|466.57|464.37|466.47|464.27|0
1644489630000|2022-02-10 10:40:30|466.36|464.16|466.36|464.16|466.36|464.16|466.36|464.16|0
1644489640000|2022-02-10 10:40:40|466.47|464.27|466.57|464.37|466.57|464.37|466.36|464.16|0
1644489650000|2022-02-10 10:40:50|466.68|464.48|466.57|464.37|466.68|464.48|466.57|464.37|0
1644489660000|2022-02-10 10:41:00|466.79|464.59|467|464.8|467|464.8|466.79|464.59|0
1644489670000|2022-02-10 10:41:10|466.9|464.7|466.79|464.59|466.9|464.7|466.79|464.59|0
1644489720000|2022-02-10 10:42:00|466.57|464.37|466.57|464.37|466.57|464.37|466.57|464.37|0
1644489740000|2022-02-10 10:42:20|466.36|464.16|466.15|463.95|466.36|464.16|466.15|463.95|0
1644489750000|2022-02-10 10:42:30|466.36|464.16|466.36|464.16|466.36|464.16|466.36|464.16|0
1644489760000|2022-02-10 10:42:40|466.57|464.37|466.36|464.16|466.57|464.37|466.36|464.16|0
1644489770000|2022-02-10 10:42:50|466.57|464.37|466.26|464.06|466.57|464.37|466.26|464.06|0
1644489780000|2022-02-10 10:43:00|466.36|464.16|466.26|464.06|466.36|464.16|466.26|464.06|0
1644489790000|2022-02-10 10:43:10|466.15|463.95|466.26|464.06|466.36|464.16|466.15|463.95|0
1644489800000|2022-02-10 10:43:20|466.15|463.95|465.94|463.74|466.15|463.95|465.94|463.74|0
1644489830000|2022-02-10 10:43:50|465.73|463.53|465.73|463.53|465.73|463.53|465.73|463.53|0
1644489840000|2022-02-10 10:44:00|465.94|463.74|465.94|463.74|465.94|463.74|465.94|463.74|0
1644489880000|2022-02-10 10:44:40|466.15|463.95|466.15|463.95|466.15|463.95|466.15|463.95|0
1644489900000|2022-02-10 10:45:00|466.05|463.85|465.94|463.74|466.05|463.85|465.94|463.74|0
1644489910000|2022-02-10 10:45:10|466.15|463.95|466.57|464.37|466.57|464.37|466.15|463.95|0
1644489920000|2022-02-10 10:45:20|466.36|464.16|466.36|464.16|466.47|464.27|466.36|464.16|0
1644489930000|2022-02-10 10:45:30|466.15|463.95|466.15|463.95|466.15|463.95|466.15|463.95|0
1644489950000|2022-02-10 10:45:50|466.05|463.85|466.05|463.85|466.05|463.85|466.05|463.85|0
1644489960000|2022-02-10 10:46:00|465.94|463.74|466.15|463.95|466.15|463.95|465.94|463.74|0
1644489980000|2022-02-10 10:46:20|465.94|463.74|465.94|463.74|465.94|463.74|465.94|463.74|0
1644489990000|2022-02-10 10:46:30|465.83|463.63|465.72|463.52|465.83|463.63|465.72|463.52|0
1644490000000|2022-02-10 10:46:40|465.51|463.31|465.3|463.1|465.51|463.31|465.3|463.1|0
1644490010000|2022-02-10 10:46:50|465.51|463.31|465.51|463.31|465.51|463.31|465.51|463.31|0
1644490020000|2022-02-10 10:47:00|465.72|463.52|465.72|463.52|465.72|463.52|465.51|463.31|0
1644490030000|2022-02-10 10:47:10|465.51|463.31|465.94|463.74|465.94|463.74|465.51|463.31|0
1644490050000|2022-02-10 10:47:30|466.15|463.95|466.15|463.95|466.15|463.95|466.05|463.85|0
1644490060000|2022-02-10 10:47:40|465.94|463.74|465.83|463.63|466.15|463.95|465.83|463.63|0
1644490070000|2022-02-10 10:47:50|465.94|463.74|465.72|463.52|465.94|463.74|465.72|463.52|0
1644490080000|2022-02-10 10:48:00|465.51|463.31|465.51|463.31|465.51|463.31|465.51|463.31|0
1644490090000|2022-02-10 10:48:10|465.3|463.1|465.3|463.1|465.51|463.31|465.3|463.1|0
1644490100000|2022-02-10 10:48:20|465.51|463.31|465.72|463.52|465.72|463.52|465.51|463.31|0
1644490110000|2022-02-10 10:48:30|466.15|463.95|466.15|463.95|466.36|464.16|466.15|463.95|0
1644490120000|2022-02-10 10:48:40|466.26|464.06|466.05|463.85|466.26|464.06|466.05|463.85|0
1644490130000|2022-02-10 10:48:50|466.15|463.95|465.72|463.52|466.15|463.95|465.72|463.52|0
1644490140000|2022-02-10 10:49:00|465.94|463.74|465.72|463.52|465.94|463.74|465.72|463.52|0
1644490150000|2022-02-10 10:49:10|465.51|463.31|465.51|463.31|465.51|463.31|465.51|463.31|0
1644490160000|2022-02-10 10:49:20|465.72|463.52|465.51|463.31|465.72|463.52|465.51|463.31|0
1644490170000|2022-02-10 10:49:30|465.72|463.52|465.51|463.31|465.72|463.52|465.51|463.31|0
1644490180000|2022-02-10 10:49:40|465.62|463.42|465.3|463.1|465.62|463.42|465.3|463.1|0
1644490190000|2022-02-10 10:49:50|465.41|463.21|465.3|463.1|465.41|463.21|465.3|463.1|0
1644490220000|2022-02-10 10:50:20|464.88|462.68|464.88|462.68|464.88|462.68|464.88|462.68|0
1644490230000|2022-02-10 10:50:30|464.66|462.46|464.66|462.46|464.66|462.46|464.66|462.46|0
1644490240000|2022-02-10 10:50:40|464.88|462.68|464.88|462.68|464.88|462.68|464.88|462.68|0
1644490260000|2022-02-10 10:51:00|464.66|462.46|464.66|462.46|464.66|462.46|464.66|462.46|0
1644490280000|2022-02-10 10:51:20|464.45|462.25|464.45|462.25|464.45|462.25|464.45|462.25|0
1644490300000|2022-02-10 10:51:40|464.66|462.46|464.88|462.68|464.88|462.68|464.66|462.46|0
1644490310000|2022-02-10 10:51:50|464.77|462.57|464.66|462.46|464.77|462.57|464.66|462.46|0
1644490320000|2022-02-10 10:52:00|464.88|462.68|464.56|462.36|464.88|462.68|464.56|462.36|0
1644490330000|2022-02-10 10:52:10|464.45|462.25|464.45|462.25|464.45|462.25|464.45|462.25|0
1644490350000|2022-02-10 10:52:30|464.66|462.46|464.66|462.46|464.66|462.46|464.66|462.46|0
1644490360000|2022-02-10 10:52:40|464.45|462.25|464.45|462.25|464.45|462.25|464.45|462.25|0
1644490370000|2022-02-10 10:52:50|464.66|462.46|464.45|462.25|464.66|462.46|464.45|462.25|0
1644490380000|2022-02-10 10:53:00|464.35|462.15|464.66|462.46|464.66|462.46|464.35|462.15|0
1644490400000|2022-02-10 10:53:20|464.87|462.67|464.87|462.67|464.87|462.67|464.87|462.67|0
1644490410000|2022-02-10 10:53:30|464.77|462.57|464.66|462.46|464.87|462.67|464.66|462.46|0
1644490420000|2022-02-10 10:53:40|464.87|462.67|464.66|462.46|464.87|462.67|464.66|462.46|0
1644490430000|2022-02-10 10:53:50|464.87|462.67|464.87|462.67|464.87|462.67|464.87|462.67|0
1644490440000|2022-02-10 10:54:00|464.66|462.46|464.66|462.46|464.66|462.46|464.66|462.46|0
1644490450000|2022-02-10 10:54:10|464.45|462.25|464.45|462.25|464.66|462.46|464.45|462.25|0
1644490460000|2022-02-10 10:54:20|464.66|462.46|464.66|462.46|464.66|462.46|464.66|462.46|0
1644490490000|2022-02-10 10:54:50|464.56|462.36|464.98|462.78|464.98|462.78|464.56|462.36|0
1644490500000|2022-02-10 10:55:00|464.87|462.67|464.87|462.67|464.87|462.67|464.87|462.67|0
1644490510000|2022-02-10 10:55:10|464.98|462.78|464.87|462.67|464.98|462.78|464.87|462.67|0
1644490540000|2022-02-10 10:55:40|464.98|462.78|465.09|462.89|465.09|462.89|464.98|462.78|0
1644490550000|2022-02-10 10:55:50|465.3|463.1|465.3|463.1|465.3|463.1|465.3|463.1|0
1644490570000|2022-02-10 10:56:10|465.72|463.52|465.72|463.52|465.72|463.52|465.72|463.52|0
1644490590000|2022-02-10 10:56:30|465.51|463.31|465.3|463.1|465.51|463.31|465.09|462.89|0
1644490600000|2022-02-10 10:56:40|465.09|462.89|465.2|463|465.2|463|465.09|462.89|0
1644490610000|2022-02-10 10:56:50|465.09|462.89|465.3|463.1|465.3|463.1|465.09|462.89|0
1644490620000|2022-02-10 10:57:00|465.2|463|464.87|462.67|465.3|463.1|464.87|462.67|0
1644490630000|2022-02-10 10:57:10|464.98|462.78|465.09|462.89|465.09|462.89|464.98|462.78|0
1644490640000|2022-02-10 10:57:20|464.87|462.67|464.87|462.67|464.87|462.67|464.87|462.67|0
1644490650000|2022-02-10 10:57:30|464.98|462.78|464.98|462.78|464.98|462.78|464.98|462.78|0
1644490660000|2022-02-10 10:57:40|465.09|462.89|465.09|462.89|465.09|462.89|465.09|462.89|0
1644490670000|2022-02-10 10:57:50|464.87|462.67|464.87|462.67|464.87|462.67|464.87|462.67|0
1644490690000|2022-02-10 10:58:10|464.77|462.57|464.87|462.67|464.87|462.67|464.77|462.57|0
1644490710000|2022-02-10 10:58:30|464.66|462.46|465.09|462.89|465.09|462.89|464.66|462.46|0
1644490760000|2022-02-10 10:59:20|464.87|462.67|464.66|462.46|464.87|462.67|464.66|462.46|0
1644490770000|2022-02-10 10:59:30|464.87|462.67|464.87|462.67|464.87|462.67|464.87|462.67|0
1644490780000|2022-02-10 10:59:40|464.77|462.57|464.77|462.57|464.77|462.57|464.77|462.57|0
1644490790000|2022-02-10 10:59:50|464.66|462.46|464.45|462.25|464.66|462.46|464.45|462.25|0
1644490800000|2022-02-10 11:00:00|464.24|462.04|464.45|462.25|464.45|462.25|464.24|462.04|0
1644490810000|2022-02-10 11:00:10|464.66|462.46|464.56|462.36|464.66|462.46|464.56|462.36|0
1644490820000|2022-02-10 11:00:20|464.66|462.46|464.45|462.25|464.66|462.46|464.24|462.04|0
1644490830000|2022-02-10 11:00:30|464.24|462.04|464.03|461.83|464.24|462.04|464.03|461.83|0
1644490840000|2022-02-10 11:00:40|464.14|461.94|463.81|461.61|464.14|461.94|463.81|461.61|0
1644490850000|2022-02-10 11:00:50|463.6|461.4|463.6|461.4|463.6|461.4|463.6|461.4|0
1644490860000|2022-02-10 11:01:00|463.81|461.61|463.81|461.61|464.03|461.83|463.81|461.61|0
1644490870000|2022-02-10 11:01:10|463.6|461.4|463.39|461.19|463.6|461.4|463.39|461.19|0
1644490880000|2022-02-10 11:01:20|463.6|461.4|463.6|461.4|463.6|461.4|463.6|461.4|0
1644490890000|2022-02-10 11:01:30|463.81|461.61|463.81|461.61|463.81|461.61|463.81|461.61|0
1644490900000|2022-02-10 11:01:40|463.6|461.4|464.03|461.83|464.03|461.83|463.6|461.4|0
1644490910000|2022-02-10 11:01:50|463.81|461.61|464.03|461.83|464.03|461.83|463.81|461.61|0
1644490920000|2022-02-10 11:02:00|464.14|461.94|464.03|461.83|464.24|462.04|464.03|461.83|0
1644490930000|2022-02-10 11:02:10|463.71|461.51|463.81|461.61|463.81|461.61|463.71|461.51|0
1644490940000|2022-02-10 11:02:20|464.03|461.83|464.03|461.83|464.03|461.83|464.03|461.83|0
1644490970000|2022-02-10 11:02:50|464.24|462.04|464.24|462.04|464.24|462.04|464.24|462.04|0
1644490980000|2022-02-10 11:03:00|464.03|461.83|464.03|461.83|464.14|461.94|464.03|461.83|0
1644491000000|2022-02-10 11:03:20|463.81|461.61|463.81|461.61|463.81|461.61|463.81|461.61|0
1644491010000|2022-02-10 11:03:30|463.6|461.4|463.39|461.19|463.6|461.4|463.39|461.19|0
1644491020000|2022-02-10 11:03:40|463.5|461.3|463.6|461.4|463.6|461.4|463.5|461.3|0
1644491030000|2022-02-10 11:03:50|463.81|461.61|463.6|461.4|463.81|461.61|463.6|461.4|0
1644491060000|2022-02-10 11:04:20|463.81|461.61|463.81|461.61|463.81|461.61|463.81|461.61|0
1644491070000|2022-02-10 11:04:30|464.02|461.82|464.02|461.82|464.02|461.82|464.02|461.82|0
1644491080000|2022-02-10 11:04:40|464.24|462.04|464.24|462.04|464.45|462.25|464.24|462.04|0
1644491100000|2022-02-10 11:05:00|464.45|462.25|464.45|462.25|464.66|462.46|464.45|462.25|0
1644491110000|2022-02-10 11:05:10|464.24|462.04|464.24|462.04|464.45|462.25|464.24|462.04|0
1644491120000|2022-02-10 11:05:20|464.35|462.15|464.45|462.25|464.45|462.25|464.24|462.04|0
1644491140000|2022-02-10 11:05:40|464.35|462.15|464.24|462.04|464.35|462.15|464.24|462.04|0
1644491200000|2022-02-10 11:06:40|464.45|462.25|464.45|462.25|464.45|462.25|464.45|462.25|0
1644491210000|2022-02-10 11:06:50|464.56|462.36|464.66|462.46|464.66|462.46|464.56|462.36|0
1644491220000|2022-02-10 11:07:00|464.77|462.57|464.87|462.67|464.87|462.67|464.66|462.46|0
1644491230000|2022-02-10 11:07:10|465.08|462.88|464.87|462.67|465.08|462.88|464.87|462.67|0
1644491240000|2022-02-10 11:07:20|464.98|462.78|464.87|462.67|464.98|462.78|464.87|462.67|0
1644491250000|2022-02-10 11:07:30|465.08|462.88|465.3|463.1|465.3|463.1|465.08|462.88|0
1644491260000|2022-02-10 11:07:40|465.08|462.88|465.51|463.31|465.51|463.31|465.08|462.88|0
1644491270000|2022-02-10 11:07:50|465.72|463.52|465.72|463.52|465.72|463.52|465.72|463.52|0
1644491280000|2022-02-10 11:08:00|465.51|463.31|465.93|463.73|465.93|463.73|465.51|463.31|0
1644491290000|2022-02-10 11:08:10|466.14|463.94|466.14|463.94|466.25|464.05|466.14|463.94|0
1644491310000|2022-02-10 11:08:30|465.93|463.73|465.72|463.52|465.93|463.73|465.72|463.52|0
1644491320000|2022-02-10 11:08:40|465.83|463.63|465.83|463.63|465.83|463.63|465.72|463.52|0
1644491330000|2022-02-10 11:08:50|465.72|463.52|465.93|463.73|465.93|463.73|465.72|463.52|0
1644491340000|2022-02-10 11:09:00|465.72|463.52|465.29|463.09|465.72|463.52|465.29|463.09|0
1644491350000|2022-02-10 11:09:10|465.51|463.31|465.29|463.09|465.51|463.31|465.29|463.09|0
1644491370000|2022-02-10 11:09:30|465.4|463.2|465.51|463.31|465.51|463.31|465.4|463.2|0
1644491380000|2022-02-10 11:09:40|465.72|463.52|465.51|463.31|465.72|463.52|465.51|463.31|0
1644491400000|2022-02-10 11:10:00|465.4|463.2|465.51|463.31|465.51|463.31|465.4|463.2|0
1644491410000|2022-02-10 11:10:10|465.4|463.2|465.08|462.88|465.4|463.2|465.08|462.88|0
1644491440000|2022-02-10 11:10:40|464.87|462.67|464.87|462.67|464.87|462.67|464.87|462.67|0
1644491450000|2022-02-10 11:10:50|464.77|462.57|464.87|462.67|464.87|462.67|464.77|462.57|0
1644491460000|2022-02-10 11:11:00|464.66|462.46|464.66|462.46|464.66|462.46|464.24|462.04|0
1644491470000|2022-02-10 11:11:10|464.56|462.36|464.45|462.25|464.56|462.36|464.45|462.25|0
1644491480000|2022-02-10 11:11:20|464.35|462.15|464.23|462.03|464.35|462.15|464.23|462.03|0
1644491490000|2022-02-10 11:11:30|464.13|461.93|464.23|462.03|464.23|462.03|464.13|461.93|0
1644491500000|2022-02-10 11:11:40|464.34|462.14|464.34|462.14|464.34|462.14|464.34|462.14|0
1644491510000|2022-02-10 11:11:50|464.45|462.25|464.45|462.25|464.45|462.25|464.45|462.25|0
1644491550000|2022-02-10 11:12:30|464.56|462.36|464.56|462.36|464.56|462.36|464.56|462.36|0
1644491560000|2022-02-10 11:12:40|464.45|462.25|464.45|462.25|464.45|462.25|464.45|462.25|0
1644491570000|2022-02-10 11:12:50|464.66|462.46|464.56|462.36|464.66|462.46|464.45|462.25|0
1644491580000|2022-02-10 11:13:00|464.34|462.14|464.23|462.03|464.34|462.14|464.23|462.03|0
1644491630000|2022-02-10 11:13:50|464.13|461.93|464.23|462.03|464.23|462.03|464.13|461.93|0
1644491640000|2022-02-10 11:14:00|464.02|461.82|463.81|461.61|464.02|461.82|463.81|461.61|0
1644491650000|2022-02-10 11:14:10|463.71|461.51|463.81|461.61|463.92|461.72|463.71|461.51|0
1644491670000|2022-02-10 11:14:30|464.23|462.03|464.23|462.03|464.23|462.03|464.23|462.03|0
1644491680000|2022-02-10 11:14:40|464.45|462.25|464.23|462.03|464.45|462.25|464.23|462.03|0
1644491700000|2022-02-10 11:15:00|464.45|462.25|464.45|462.25|464.45|462.25|464.45|462.25|0
1644491710000|2022-02-10 11:15:10|464.56|462.36|464.66|462.46|464.66|462.46|464.56|462.36|0
1644491740000|2022-02-10 11:15:40|464.45|462.25|463.92|461.72|464.45|462.25|463.92|461.72|0
1644491750000|2022-02-10 11:15:50|463.81|461.61|463.81|461.61|463.81|461.61|463.81|461.61|0
1644491760000|2022-02-10 11:16:00|464.02|461.82|463.81|461.61|464.02|461.82|463.81|461.61|0
1644491770000|2022-02-10 11:16:10|463.92|461.72|464.02|461.82|464.02|461.82|463.92|461.72|0
1644491780000|2022-02-10 11:16:20|463.92|461.72|463.81|461.61|463.92|461.72|463.81|461.61|0
1644491790000|2022-02-10 11:16:30|463.6|461.4|463.81|461.61|463.81|461.61|463.6|461.4|0
1644491810000|2022-02-10 11:16:50|463.6|461.4|463.81|461.61|463.81|461.61|463.6|461.4|0
1644491820000|2022-02-10 11:17:00|463.6|461.4|463.6|461.4|463.71|461.51|463.6|461.4|0
1644491830000|2022-02-10 11:17:10|463.71|461.51|463.6|461.4|463.81|461.61|463.6|461.4|0
1644491840000|2022-02-10 11:17:20|463.39|461.19|463.39|461.19|463.39|461.19|463.39|461.19|0
1644491850000|2022-02-10 11:17:30|463.5|461.3|463.5|461.3|463.5|461.3|463.5|461.3|0
1644491860000|2022-02-10 11:17:40|463.6|461.4|463.81|461.61|463.81|461.61|463.6|461.4|0
1644491870000|2022-02-10 11:17:50|463.6|461.4|463.81|461.61|463.81|461.61|463.6|461.4|0
1644491880000|2022-02-10 11:18:00|463.6|461.4|463.6|461.4|463.6|461.4|463.6|461.4|0
1644491890000|2022-02-10 11:18:10|463.81|461.61|463.81|461.61|463.81|461.61|463.81|461.61|0
1644491910000|2022-02-10 11:18:30|463.92|461.72|464.13|461.93|464.13|461.93|463.92|461.72|0
1644491920000|2022-02-10 11:18:40|464.23|462.03|463.81|461.61|464.23|462.03|463.81|461.61|0
1644491930000|2022-02-10 11:18:50|463.92|461.72|463.92|461.72|464.02|461.82|463.81|461.61|0
1644491940000|2022-02-10 11:19:00|463.81|461.61|464.02|461.82|464.02|461.82|463.81|461.61|0
1644491960000|2022-02-10 11:19:20|464.13|461.93|464.02|461.82|464.13|461.93|464.02|461.82|0
1644491970000|2022-02-10 11:19:30|464.13|461.93|464.23|462.03|464.23|462.03|464.02|461.82|0
1644491980000|2022-02-10 11:19:40|464.02|461.82|464.13|461.93|464.23|462.03|464.02|461.82|0
1644491990000|2022-02-10 11:19:50|464.02|461.82|464.23|462.03|464.23|462.03|464.02|461.82|0
1644492000000|2022-02-10 11:20:00|464.13|461.93|464.02|461.82|464.13|461.93|464.02|461.82|0
1644492020000|2022-02-10 11:20:20|463.81|461.61|463.81|461.61|464.02|461.82|463.81|461.61|0
1644492030000|2022-02-10 11:20:30|463.92|461.72|463.81|461.61|463.92|461.72|463.81|461.61|0
1644492040000|2022-02-10 11:20:40|464.02|461.82|463.92|461.72|464.02|461.82|463.92|461.72|0
1644492050000|2022-02-10 11:20:50|463.81|461.61|463.81|461.61|463.81|461.61|463.81|461.61|0
1644492060000|2022-02-10 11:21:00|463.71|461.51|463.81|461.61|463.81|461.61|463.71|461.51|0
1644492070000|2022-02-10 11:21:10|463.71|461.51|463.6|461.4|463.81|461.61|463.6|461.4|0
1644492090000|2022-02-10 11:21:30|463.81|461.61|463.6|461.4|463.81|461.61|463.6|461.4|0
1644492100000|2022-02-10 11:21:40|463.71|461.51|463.71|461.51|463.71|461.51|463.6|461.4|0
1644492110000|2022-02-10 11:21:50|463.6|461.4|463.6|461.4|463.81|461.61|463.6|461.4|0
1644492120000|2022-02-10 11:22:00|463.39|461.19|463.6|461.4|463.6|461.4|463.39|461.19|0
1644492140000|2022-02-10 11:22:20|463.39|461.19|463.6|461.4|463.6|461.4|463.39|461.19|0
1644492160000|2022-02-10 11:22:40|463.81|461.61|464.02|461.82|464.02|461.82|463.81|461.61|0
1644492170000|2022-02-10 11:22:50|464.23|462.03|464.23|462.03|464.23|462.03|464.23|462.03|0
1644492180000|2022-02-10 11:23:00|463.81|461.61|463.81|461.61|463.81|461.61|463.81|461.61|0
1644492230000|2022-02-10 11:23:50|463.92|461.72|463.92|461.72|463.92|461.72|463.92|461.72|0
1644492240000|2022-02-10 11:24:00|463.81|461.61|463.81|461.61|464.02|461.82|463.81|461.61|0
1644492250000|2022-02-10 11:24:10|463.92|461.72|464.02|461.82|464.02|461.82|463.92|461.72|0
1644492260000|2022-02-10 11:24:20|463.92|461.72|463.81|461.61|463.92|461.72|463.81|461.61|0
1644492270000|2022-02-10 11:24:30|464.02|461.82|464.02|461.82|464.02|461.82|464.02|461.82|0
1644492300000|2022-02-10 11:25:00|463.81|461.61|463.6|461.4|463.81|461.61|463.6|461.4|0
1644492310000|2022-02-10 11:25:10|463.49|461.29|463.49|461.29|463.49|461.29|463.49|461.29|0
1644492320000|2022-02-10 11:25:20|463.38|461.18|463.6|461.4|463.6|461.4|463.38|461.18|0
1644492330000|2022-02-10 11:25:30|463.81|461.61|463.81|461.61|463.81|461.61|463.81|461.61|0
1644492360000|2022-02-10 11:26:00|463.6|461.4|463.71|461.51|463.81|461.61|463.6|461.4|0
1644492370000|2022-02-10 11:26:10|463.6|461.4|463.6|461.4|463.6|461.4|463.6|461.4|0
1644492380000|2022-02-10 11:26:20|463.71|461.51|463.71|461.51|463.71|461.51|463.71|461.51|0
1644492390000|2022-02-10 11:26:30|463.38|461.18|463.49|461.29|463.49|461.29|463.38|461.18|0
1644492400000|2022-02-10 11:26:40|463.6|461.4|463.6|461.4|463.6|461.4|463.6|461.4|0
1644492420000|2022-02-10 11:27:00|463.49|461.29|463.6|461.4|463.6|461.4|463.38|461.18|0
1644492430000|2022-02-10 11:27:10|463.49|461.29|463.6|461.4|463.6|461.4|463.38|461.18|0
1644492440000|2022-02-10 11:27:20|463.49|461.29|463.6|461.4|463.6|461.4|463.49|461.29|0
1644492450000|2022-02-10 11:27:30|463.81|461.61|464.02|461.82|464.02|461.82|463.81|461.61|0
1644492460000|2022-02-10 11:27:40|464.23|462.03|464.23|462.03|464.23|462.03|464.23|462.03|0
1644492470000|2022-02-10 11:27:50|464.65|462.45|464.23|462.03|464.65|462.45|464.23|462.03|0
1644492480000|2022-02-10 11:28:00|464.13|461.93|464.02|461.82|464.13|461.93|464.02|461.82|0
1644492490000|2022-02-10 11:28:10|464.23|462.03|464.13|461.93|464.23|462.03|464.13|461.93|0
1644492500000|2022-02-10 11:28:20|464.02|461.82|464.02|461.82|464.13|461.93|464.02|461.82|0
1644492510000|2022-02-10 11:28:30|464.23|462.03|464.23|462.03|464.23|462.03|464.13|461.93|0
1644492520000|2022-02-10 11:28:40|464.34|462.14|464.23|462.03|464.34|462.14|464.23|462.03|0
1644492530000|2022-02-10 11:28:50|464.02|461.82|464.23|462.03|464.23|462.03|464.02|461.82|0
1644492540000|2022-02-10 11:29:00|464.02|461.82|464.23|462.03|464.23|462.03|464.02|461.82|0
1644492560000|2022-02-10 11:29:20|464.13|461.93|464.13|461.93|464.13|461.93|464.02|461.82|0
1644492570000|2022-02-10 11:29:30|464.23|462.03|464.23|462.03|464.23|462.03|464.23|462.03|0
1644492590000|2022-02-10 11:29:50|464.02|461.82|464.23|462.03|464.23|462.03|463.81|461.61|0
1644492610000|2022-02-10 11:30:10|464.02|461.82|464.02|461.82|464.02|461.82|464.02|461.82|0
1644492620000|2022-02-10 11:30:20|464.23|462.03|464.23|462.03|464.23|462.03|464.23|462.03|0
1644492640000|2022-02-10 11:30:40|464.44|462.24|464.65|462.45|464.65|462.45|464.44|462.24|0
1644492650000|2022-02-10 11:30:50|464.87|462.67|465.08|462.88|465.08|462.88|464.87|462.67|0
1644492660000|2022-02-10 11:31:00|464.87|462.67|464.87|462.67|464.87|462.67|464.87|462.67|0
1644492670000|2022-02-10 11:31:10|464.98|462.78|464.87|462.67|464.98|462.78|464.87|462.67|0
1644492680000|2022-02-10 11:31:20|464.65|462.45|464.87|462.67|464.87|462.67|464.65|462.45|0
1644492690000|2022-02-10 11:31:30|464.98|462.78|464.87|462.67|464.98|462.78|464.87|462.67|0
1644492700000|2022-02-10 11:31:40|464.76|462.56|464.76|462.56|464.76|462.56|464.76|462.56|0
1644492710000|2022-02-10 11:31:50|464.87|462.67|464.87|462.67|464.87|462.67|464.87|462.67|0
1644492720000|2022-02-10 11:32:00|464.76|462.56|464.65|462.45|464.76|462.56|464.65|462.45|0
1644492740000|2022-02-10 11:32:20|464.87|462.67|464.87|462.67|464.87|462.67|464.87|462.67|0
1644492750000|2022-02-10 11:32:30|464.76|462.56|464.65|462.45|464.76|462.56|464.65|462.45|0
1644492760000|2022-02-10 11:32:40|464.76|462.56|464.87|462.67|464.87|462.67|464.76|462.56|0
1644492770000|2022-02-10 11:32:50|464.76|462.56|464.76|462.56|464.76|462.56|464.76|462.56|0
1644492780000|2022-02-10 11:33:00|464.65|462.45|464.65|462.45|464.65|462.45|464.65|462.45|0
1644492790000|2022-02-10 11:33:10|464.86|462.66|464.65|462.45|464.86|462.66|464.65|462.45|0
1644492800000|2022-02-10 11:33:20|464.55|462.35|464.44|462.24|464.55|462.35|464.44|462.24|0
1644492810000|2022-02-10 11:33:30|464.65|462.45|464.65|462.45|464.65|462.45|464.65|462.45|0
1644492820000|2022-02-10 11:33:40|464.76|462.56|464.86|462.66|464.86|462.66|464.65|462.45|0
1644492840000|2022-02-10 11:34:00|464.65|462.45|464.65|462.45|464.65|462.45|464.65|462.45|0
1644492850000|2022-02-10 11:34:10|464.44|462.24|464.65|462.45|464.65|462.45|464.44|462.24|0
1644492880000|2022-02-10 11:34:40|464.44|462.24|464.44|462.24|464.44|462.24|464.44|462.24|0
1644492900000|2022-02-10 11:35:00|464.34|462.14|464.23|462.03|464.44|462.24|464.23|462.03|0
1644492910000|2022-02-10 11:35:10|464.44|462.24|464.65|462.45|464.65|462.45|464.44|462.24|0
1644492920000|2022-02-10 11:35:20|464.55|462.35|464.65|462.45|464.65|462.45|464.44|462.24|0
1644492930000|2022-02-10 11:35:30|464.86|462.66|464.86|462.66|464.86|462.66|464.86|462.66|0
1644492940000|2022-02-10 11:35:40|464.65|462.45|464.65|462.45|464.65|462.45|464.65|462.45|0
1644492950000|2022-02-10 11:35:50|464.44|462.24|464.44|462.24|464.44|462.24|464.44|462.24|0
1644492970000|2022-02-10 11:36:10|464.34|462.14|464.34|462.14|464.34|462.14|464.34|462.14|0
1644492980000|2022-02-10 11:36:20|464.23|462.03|464.23|462.03|464.23|462.03|464.23|462.03|0
1644492990000|2022-02-10 11:36:30|464.02|461.82|464.23|462.03|464.23|462.03|464.02|461.82|0
1644493010000|2022-02-10 11:36:50|464.02|461.82|464.23|462.03|464.23|462.03|464.02|461.82|0
1644493020000|2022-02-10 11:37:00|464.13|461.93|463.59|461.39|464.13|461.93|463.59|461.39|0
1644493030000|2022-02-10 11:37:10|463.38|461.18|463.59|461.39|463.59|461.39|463.38|461.18|0
1644493040000|2022-02-10 11:37:20|463.49|461.29|463.59|461.39|463.59|461.39|463.49|461.29|0
1644493050000|2022-02-10 11:37:30|463.38|461.18|463.38|461.18|463.38|461.18|463.38|461.18|0
1644493070000|2022-02-10 11:37:50|463.59|461.39|463.59|461.39|463.59|461.39|463.59|461.39|0
1644493080000|2022-02-10 11:38:00|463.8|461.6|463.91|461.71|463.91|461.71|463.8|461.6|0
1644493090000|2022-02-10 11:38:10|463.8|461.6|464.02|461.82|464.23|462.03|463.8|461.6|0
1644493100000|2022-02-10 11:38:20|464.23|462.03|464.23|462.03|464.23|462.03|464.23|462.03|0
1644493110000|2022-02-10 11:38:30|464.44|462.24|464.65|462.45|464.65|462.45|464.44|462.24|0
1644493120000|2022-02-10 11:38:40|464.55|462.35|464.65|462.45|464.65|462.45|464.55|462.35|0
1644493140000|2022-02-10 11:39:00|464.86|462.66|464.86|462.66|465.08|462.88|464.86|462.66|0
1644493170000|2022-02-10 11:39:30|464.65|462.45|464.65|462.45|464.65|462.45|464.65|462.45|0
1644493200000|2022-02-10 11:40:00|464.76|462.56|465.08|462.88|465.08|462.88|464.65|462.45|0
1644493210000|2022-02-10 11:40:10|464.86|462.66|464.65|462.45|464.86|462.66|464.44|462.24|0
1644493220000|2022-02-10 11:40:20|464.55|462.35|464.65|462.45|464.65|462.45|464.55|462.35|0
1644493230000|2022-02-10 11:40:30|464.44|462.24|464.65|462.45|464.65|462.45|464.44|462.24|0
1644493240000|2022-02-10 11:40:40|464.86|462.66|464.76|462.56|464.86|462.66|464.65|462.45|0
1644493250000|2022-02-10 11:40:50|464.86|462.66|464.86|462.66|464.86|462.66|464.86|462.66|0
1644493260000|2022-02-10 11:41:00|464.65|462.45|464.65|462.45|464.65|462.45|464.65|462.45|0
1644493270000|2022-02-10 11:41:10|464.76|462.56|464.65|462.45|464.76|462.56|464.65|462.45|0
1644493280000|2022-02-10 11:41:20|464.76|462.56|464.65|462.45|464.76|462.56|464.65|462.45|0
1644493300000|2022-02-10 11:41:40|464.86|462.66|464.76|462.56|464.86|462.66|464.76|462.56|0
1644493310000|2022-02-10 11:41:50|464.65|462.45|464.86|462.66|464.86|462.66|464.65|462.45|0
1644493330000|2022-02-10 11:42:10|464.97|462.77|464.97|462.77|464.97|462.77|464.97|462.77|0
1644493340000|2022-02-10 11:42:20|464.86|462.66|465.07|462.87|465.07|462.87|464.86|462.66|0
1644493380000|2022-02-10 11:43:00|465.29|463.09|464.86|462.66|465.29|463.09|464.86|462.66|0
1644493400000|2022-02-10 11:43:20|465.07|462.87|465.07|462.87|465.07|462.87|465.07|462.87|0
1644493410000|2022-02-10 11:43:30|465.29|463.09|465.29|463.09|465.29|463.09|465.29|463.09|0
1644493420000|2022-02-10 11:43:40|465.71|463.51|465.71|463.51|465.71|463.51|465.71|463.51|0
1644493430000|2022-02-10 11:43:50|465.5|463.3|465.5|463.3|465.5|463.3|465.5|463.3|0
1644493450000|2022-02-10 11:44:10|465.71|463.51|465.61|463.41|465.71|463.51|465.5|463.3|0
1644493460000|2022-02-10 11:44:20|465.29|463.09|465.07|462.87|465.5|463.3|465.07|462.87|0
1644493470000|2022-02-10 11:44:30|464.97|462.77|464.86|462.66|464.97|462.77|464.86|462.66|0
1644493480000|2022-02-10 11:44:40|465.07|462.87|465.07|462.87|465.07|462.87|465.07|462.87|0
1644493490000|2022-02-10 11:44:50|465.29|463.09|465.5|463.3|465.5|463.3|465.29|463.09|0
1644493500000|2022-02-10 11:45:00|465.71|463.51|465.71|463.51|465.71|463.51|465.5|463.3|0
1644493510000|2022-02-10 11:45:10|465.61|463.41|465.71|463.51|465.71|463.51|465.61|463.41|0
1644493520000|2022-02-10 11:45:20|465.5|463.3|465.5|463.3|465.5|463.3|465.5|463.3|0
1644493530000|2022-02-10 11:45:30|465.71|463.51|465.92|463.72|465.92|463.72|465.71|463.51|0
1644493540000|2022-02-10 11:45:40|466.13|463.93|465.29|463.09|466.13|463.93|465.29|463.09|0
1644493550000|2022-02-10 11:45:50|465.5|463.3|465.4|463.2|465.5|463.3|465.4|463.2|0
1644493560000|2022-02-10 11:46:00|465.5|463.3|465.5|463.3|465.5|463.3|465.4|463.2|0
1644493570000|2022-02-10 11:46:10|465.29|463.09|465.5|463.3|465.5|463.3|465.29|463.09|0
1644493580000|2022-02-10 11:46:20|465.71|463.51|465.71|463.51|465.71|463.51|465.71|463.51|0
1644493590000|2022-02-10 11:46:30|466.13|463.93|466.35|464.15|466.35|464.15|466.13|463.93|0
1644493600000|2022-02-10 11:46:40|466.56|464.36|466.56|464.36|466.56|464.36|466.56|464.36|0
1644493610000|2022-02-10 11:46:50|466.77|464.57|466.98|464.78|466.98|464.78|466.77|464.57|0
1644493620000|2022-02-10 11:47:00|466.77|464.57|466.77|464.57|466.77|464.57|466.77|464.57|0
1644493630000|2022-02-10 11:47:10|466.67|464.47|466.77|464.57|466.77|464.57|466.56|464.36|0
1644493640000|2022-02-10 11:47:20|466.56|464.36|466.56|464.36|466.56|464.36|466.56|464.36|0
1644493650000|2022-02-10 11:47:30|466.77|464.57|466.77|464.57|466.77|464.57|466.77|464.57|0
1644493660000|2022-02-10 11:47:40|466.88|464.68|466.77|464.57|466.88|464.68|466.77|464.57|0
1644493670000|2022-02-10 11:47:50|466.88|464.68|466.77|464.57|466.88|464.68|466.77|464.57|0
1644493680000|2022-02-10 11:48:00|466.67|464.47|466.56|464.36|466.77|464.57|466.56|464.36|0
1644493690000|2022-02-10 11:48:10|466.35|464.15|465.92|463.72|466.35|464.15|465.92|463.72|0
1644493700000|2022-02-10 11:48:20|466.13|463.93|466.03|463.83|466.13|463.93|465.92|463.72|0
1644493710000|2022-02-10 11:48:30|465.92|463.72|465.92|463.72|466.13|463.93|465.92|463.72|0
1644493730000|2022-02-10 11:48:50|465.71|463.51|465.92|463.72|466.13|463.93|465.5|463.3|0
1644493740000|2022-02-10 11:49:00|466.03|463.83|466.03|463.83|466.03|463.83|466.03|463.83|0
1644493750000|2022-02-10 11:49:10|466.13|463.93|465.92|463.72|466.13|463.93|465.92|463.72|0
1644493780000|2022-02-10 11:49:40|465.71|463.51|465.71|463.51|465.71|463.51|465.71|463.51|0
1644493790000|2022-02-10 11:49:50|465.92|463.72|465.92|463.72|465.92|463.72|465.92|463.72|0
1644493830000|2022-02-10 11:50:30|465.71|463.51|465.71|463.51|465.71|463.51|465.71|463.51|0
1644493840000|2022-02-10 11:50:40|465.82|463.62|465.92|463.72|465.92|463.72|465.71|463.51|0
1644493860000|2022-02-10 11:51:00|466.13|463.93|466.24|464.04|466.24|464.04|466.13|463.93|0
1644493870000|2022-02-10 11:51:10|466.13|463.93|466.13|463.93|466.13|463.93|466.13|463.93|0
1644493880000|2022-02-10 11:51:20|466.34|464.14|466.34|464.14|466.34|464.14|466.34|464.14|0
1644493910000|2022-02-10 11:51:50|466.56|464.36|466.77|464.57|466.77|464.57|466.56|464.36|0
1644493920000|2022-02-10 11:52:00|466.98|464.78|466.98|464.78|466.98|464.78|466.98|464.78|0
1644493940000|2022-02-10 11:52:20|467.19|464.99|467.19|464.99|467.19|464.99|467.19|464.99|0
1644493970000|2022-02-10 11:52:50|466.98|464.78|467.19|464.99|467.19|464.99|466.98|464.78|0
1644493990000|2022-02-10 11:53:10|467.41|465.21|467.41|465.21|467.41|465.21|467.41|465.21|0
1644494000000|2022-02-10 11:53:20|467.52|465.32|467.62|465.42|467.62|465.42|467.52|465.32|0
1644494010000|2022-02-10 11:53:30|467.41|465.21|467.19|464.99|467.41|465.21|467.19|464.99|0
1644494020000|2022-02-10 11:53:40|467.09|464.89|467.19|464.99|467.19|464.99|466.77|464.57|0
1644494030000|2022-02-10 11:53:50|467.09|464.89|467.3|465.1|467.3|465.1|467.09|464.89|0
1644494040000|2022-02-10 11:54:00|467.19|464.99|467.19|464.99|467.19|464.99|467.19|464.99|0
1644494050000|2022-02-10 11:54:10|466.98|464.78|466.77|464.57|466.98|464.78|466.77|464.57|0
1644494060000|2022-02-10 11:54:20|466.88|464.68|466.56|464.36|466.88|464.68|466.34|464.14|0
1644494070000|2022-02-10 11:54:30|466.77|464.57|466.56|464.36|466.77|464.57|466.34|464.14|0
1644494080000|2022-02-10 11:54:40|466.45|464.25|466.34|464.14|466.56|464.36|466.34|464.14|0
1644494100000|2022-02-10 11:55:00|466.56|464.36|466.56|464.36|466.56|464.36|466.56|464.36|0
1644494120000|2022-02-10 11:55:20|466.34|464.14|466.56|464.36|466.56|464.36|466.34|464.14|0
1644494140000|2022-02-10 11:55:40|466.67|464.47|466.56|464.36|466.67|464.47|466.56|464.36|0
1644494150000|2022-02-10 11:55:50|466.77|464.57|466.77|464.57|466.77|464.57|466.77|464.57|0
1644494160000|2022-02-10 11:56:00|466.98|464.78|467.4|465.2|467.4|465.2|466.98|464.78|0
1644494170000|2022-02-10 11:56:10|467.3|465.1|467.3|465.1|467.3|465.1|467.3|465.1|0
1644494180000|2022-02-10 11:56:20|467.4|465.2|466.98|464.78|467.4|465.2|466.98|464.78|0
1644494190000|2022-02-10 11:56:30|467.09|464.89|466.98|464.78|467.09|464.89|466.98|464.78|0
1644494200000|2022-02-10 11:56:40|467.09|464.89|466.56|464.36|467.09|464.89|466.56|464.36|0
1644494210000|2022-02-10 11:56:50|466.98|464.78|467.19|464.99|467.19|464.99|466.98|464.78|0
1644494220000|2022-02-10 11:57:00|466.98|464.78|466.77|464.57|466.98|464.78|466.77|464.57|0
1644494250000|2022-02-10 11:57:30|466.88|464.68|466.56|464.36|466.88|464.68|466.56|464.36|0
1644494260000|2022-02-10 11:57:40|466.34|464.14|466.45|464.25|466.45|464.25|466.34|464.14|0
1644494270000|2022-02-10 11:57:50|466.56|464.36|466.77|464.57|466.77|464.57|466.56|464.36|0
1644494280000|2022-02-10 11:58:00|466.67|464.47|466.67|464.47|466.77|464.57|466.67|464.47|0
1644494290000|2022-02-10 11:58:10|466.77|464.57|466.88|464.68|466.98|464.78|466.67|464.47|0
1644494300000|2022-02-10 11:58:20|466.98|464.78|466.98|464.78|466.98|464.78|466.88|464.68|0
1644494320000|2022-02-10 11:58:40|466.77|464.57|466.77|464.57|466.98|464.78|466.77|464.57|0
1644494340000|2022-02-10 11:59:00|466.55|464.35|466.55|464.35|466.55|464.35|466.55|464.35|0
1644494360000|2022-02-10 11:59:20|466.34|464.14|466.34|464.14|466.34|464.14|466.34|464.14|0
1644494370000|2022-02-10 11:59:30|466.45|464.25|466.34|464.14|466.45|464.25|466.34|464.14|0
1644494390000|2022-02-10 11:59:50|466.13|463.93|466.55|464.35|466.55|464.35|466.13|463.93|0
1644494400000|2022-02-10 12:00:00|466.77|464.57|466.55|464.35|466.77|464.57|466.45|464.25|0
1644494410000|2022-02-10 12:00:10|466.45|464.25|466.45|464.25|466.55|464.35|466.45|464.25|0
1644494420000|2022-02-10 12:00:20|466.55|464.35|466.45|464.25|466.55|464.35|466.34|464.14|0
1644494430000|2022-02-10 12:00:30|466.34|464.14|465.71|463.51|466.34|464.14|465.49|463.29|0
1644494440000|2022-02-10 12:00:40|465.49|463.29|465.71|463.51|465.71|463.51|465.49|463.29|0
1644494450000|2022-02-10 12:00:50|465.92|463.72|465.92|463.72|465.92|463.72|465.92|463.72|0
1644494460000|2022-02-10 12:01:00|466.13|463.93|465.92|463.72|466.13|463.93|465.92|463.72|0
1644494470000|2022-02-10 12:01:10|466.13|463.93|466.34|464.14|466.34|464.14|466.13|463.93|0
1644494480000|2022-02-10 12:01:20|466.13|463.93|466.13|463.93|466.13|463.93|466.13|463.93|0
1644494490000|2022-02-10 12:01:30|465.92|463.72|465.71|463.51|465.92|463.72|465.71|463.51|0
1644494500000|2022-02-10 12:01:40|465.92|463.72|465.92|463.72|465.92|463.72|465.92|463.72|0
1644494510000|2022-02-10 12:01:50|465.71|463.51|465.92|463.72|465.92|463.72|465.71|463.51|0
1644494520000|2022-02-10 12:02:00|466.13|463.93|466.13|463.93|466.13|463.93|466.13|463.93|0
1644494530000|2022-02-10 12:02:10|465.92|463.72|465.92|463.72|466.13|463.93|465.92|463.72|0
1644494540000|2022-02-10 12:02:20|465.71|463.51|465.49|463.29|465.71|463.51|465.49|463.29|0
1644494550000|2022-02-10 12:02:30|465.07|462.87|465.28|463.08|465.28|463.08|465.07|462.87|0
1644494560000|2022-02-10 12:02:40|465.18|462.98|465.07|462.87|465.18|462.98|465.07|462.87|0
1644494570000|2022-02-10 12:02:50|465.18|462.98|465.07|462.87|465.18|462.98|465.07|462.87|0
1644494580000|2022-02-10 12:03:00|464.86|462.66|465.07|462.87|465.07|462.87|464.86|462.66|0
1644494590000|2022-02-10 12:03:10|464.86|462.66|464.86|462.66|465.07|462.87|464.86|462.66|0
1644494610000|2022-02-10 12:03:30|465.07|462.87|464.86|462.66|465.07|462.87|464.86|462.66|0
1644494630000|2022-02-10 12:03:50|464.65|462.45|464.65|462.45|464.76|462.56|464.65|462.45|0
1644494640000|2022-02-10 12:04:00|464.86|462.66|464.86|462.66|464.86|462.66|464.86|462.66|0
1644494650000|2022-02-10 12:04:10|464.65|462.45|464.76|462.56|464.76|462.56|464.65|462.45|0
1644494660000|2022-02-10 12:04:20|464.65|462.45|464.43|462.23|464.65|462.45|464.43|462.23|0
1644494670000|2022-02-10 12:04:30|464.65|462.45|464.65|462.45|464.76|462.56|464.65|462.45|0
1644494680000|2022-02-10 12:04:40|464.76|462.56|464.76|462.56|464.76|462.56|464.76|462.56|0
1644494690000|2022-02-10 12:04:50|464.65|462.45|464.86|462.66|464.86|462.66|464.65|462.45|0
1644494700000|2022-02-10 12:05:00|464.65|462.45|464.43|462.23|464.65|462.45|464.43|462.23|0
1644494710000|2022-02-10 12:05:10|464.65|462.45|464.54|462.34|464.65|462.45|464.43|462.23|0
1644494720000|2022-02-10 12:05:20|464.43|462.23|464.65|462.45|464.65|462.45|464.43|462.23|0
1644494730000|2022-02-10 12:05:30|464.64|462.44|464.22|462.02|464.64|462.44|464.22|462.02|0
1644494740000|2022-02-10 12:05:40|464.12|461.92|464.22|462.02|464.22|462.02|464.12|461.92|0
1644494750000|2022-02-10 12:05:50|464.01|461.81|464.01|461.81|464.01|461.81|463.8|461.6|0
1644494790000|2022-02-10 12:06:30|463.91|461.71|464.01|461.81|464.01|461.81|463.91|461.71|0
1644494800000|2022-02-10 12:06:40|463.91|461.71|464.01|461.81|464.01|461.81|463.91|461.71|0
1644494810000|2022-02-10 12:06:50|463.8|461.6|463.91|461.71|463.91|461.71|463.8|461.6|0
1644494820000|2022-02-10 12:07:00|464.01|461.81|463.91|461.71|464.01|461.81|463.91|461.71|0
1644494830000|2022-02-10 12:07:10|464.01|461.81|463.91|461.71|464.01|461.81|463.91|461.71|0
1644494840000|2022-02-10 12:07:20|464.01|461.81|464.01|461.81|464.01|461.81|464.01|461.81|0
1644494850000|2022-02-10 12:07:30|464.12|461.92|464.01|461.81|464.12|461.92|464.01|461.81|0
1644494860000|2022-02-10 12:07:40|463.8|461.6|463.8|461.6|463.8|461.6|463.8|461.6|0
1644494870000|2022-02-10 12:07:50|463.91|461.71|463.37|461.17|463.91|461.71|463.37|461.17|0
1644494880000|2022-02-10 12:08:00|463.59|461.39|463.16|460.96|463.59|461.39|462.95|460.75|0
1644494900000|2022-02-10 12:08:20|463.37|461.17|463.7|461.5|463.7|461.5|463.37|461.17|0
1644494910000|2022-02-10 12:08:30|463.8|461.6|464.01|461.81|464.01|461.81|463.8|461.6|0
1644494920000|2022-02-10 12:08:40|463.8|461.6|463.8|461.6|463.8|461.6|463.8|461.6|0
1644494930000|2022-02-10 12:08:50|463.59|461.39|463.7|461.5|463.7|461.5|463.59|461.39|0
1644494940000|2022-02-10 12:09:00|463.59|461.39|463.59|461.39|463.59|461.39|463.37|461.17|0
1644494950000|2022-02-10 12:09:10|463.37|461.17|463.06|460.86|463.37|461.17|462.95|460.75|0
1644494960000|2022-02-10 12:09:20|463.16|460.96|462.95|460.75|463.16|460.96|462.95|460.75|0
1644494970000|2022-02-10 12:09:30|463.16|460.96|463.16|460.96|463.16|460.96|463.06|460.86|0
1644494980000|2022-02-10 12:09:40|462.95|460.75|462.95|460.75|462.95|460.75|462.95|460.75|0
1644495000000|2022-02-10 12:10:00|463.16|460.96|463.16|460.96|463.16|460.96|463.16|460.96|0
1644495020000|2022-02-10 12:10:20|462.95|460.75|462.95|460.75|463.16|460.96|462.95|460.75|0
1644495030000|2022-02-10 12:10:30|463.16|460.96|463.16|460.96|463.16|460.96|463.16|460.96|0
1644495040000|2022-02-10 12:10:40|463.27|461.07|463.37|461.17|463.37|461.17|463.16|460.96|0
1644495050000|2022-02-10 12:10:50|463.16|460.96|463.16|460.96|463.16|460.96|463.16|460.96|0
1644495060000|2022-02-10 12:11:00|463.37|461.17|463.37|461.17|463.37|461.17|463.37|461.17|0
1644495070000|2022-02-10 12:11:10|463.27|461.07|463.37|461.17|463.37|461.17|463.27|461.07|0
1644495090000|2022-02-10 12:11:30|463.16|460.96|463.16|460.96|463.16|460.96|463.16|460.96|0
1644495100000|2022-02-10 12:11:40|463.27|461.07|463.16|460.96|463.27|461.07|463.16|460.96|0
1644495120000|2022-02-10 12:12:00|462.95|460.75|463.06|460.86|463.06|460.86|462.95|460.75|0
1644495130000|2022-02-10 12:12:10|463.16|460.96|463.16|460.96|463.16|460.96|463.16|460.96|0
1644495140000|2022-02-10 12:12:20|462.95|460.75|462.95|460.75|462.95|460.75|462.95|460.75|0
1644495160000|2022-02-10 12:12:40|462.74|460.54|462.95|460.75|462.95|460.75|462.74|460.54|0
1644495180000|2022-02-10 12:13:00|462.74|460.54|462.74|460.54|462.74|460.54|462.74|460.54|0
1644495190000|2022-02-10 12:13:10|462.53|460.33|462.53|460.33|462.53|460.33|462.53|460.33|0
1644495220000|2022-02-10 12:13:40|462.31|460.11|462.31|460.11|462.31|460.11|462.31|460.11|0
1644495230000|2022-02-10 12:13:50|462.1|459.9|462.21|460.01|462.21|460.01|462.1|459.9|0
1644495240000|2022-02-10 12:14:00|462.31|460.11|461.89|459.69|462.31|460.11|461.47|459.27|0
1644495250000|2022-02-10 12:14:10|461.79|459.59|461.89|459.69|461.89|459.69|461.79|459.59|0
1644495270000|2022-02-10 12:14:30|461.68|459.48|461.68|459.48|461.68|459.48|461.68|459.48|0
1644495290000|2022-02-10 12:14:50|461.89|459.69|461.89|459.69|461.89|459.69|461.89|459.69|0
1644495300000|2022-02-10 12:15:00|461.68|459.48|462.31|460.11|462.31|460.11|461.68|459.48|0
1644495310000|2022-02-10 12:15:10|462.21|460.01|462.21|460.01|462.21|460.01|462.1|459.9|0
1644495320000|2022-02-10 12:15:20|462.31|460.11|462.31|460.11|462.31|460.11|462.1|459.9|0
1644495330000|2022-02-10 12:15:30|462.1|459.9|462.1|459.9|462.1|459.9|462.1|459.9|0
1644495340000|2022-02-10 12:15:40|462.31|460.11|462.31|460.11|462.31|460.11|462.31|460.11|0
1644495360000|2022-02-10 12:16:00|462.1|459.9|462.1|459.9|462.1|459.9|462.1|459.9|0
1644495370000|2022-02-10 12:16:10|461.89|459.69|461.89|459.69|461.89|459.69|461.89|459.69|0
1644495380000|2022-02-10 12:16:20|461.68|459.48|461.68|459.48|461.68|459.48|461.68|459.48|0
1644495390000|2022-02-10 12:16:30|461.47|459.27|461.05|458.85|461.47|459.27|461.05|458.85|0
1644495400000|2022-02-10 12:16:40|461.47|459.27|461.47|459.27|461.47|459.27|461.47|459.27|0
1644495420000|2022-02-10 12:17:00|461.26|459.06|461.26|459.06|461.26|459.06|461.26|459.06|0
1644495430000|2022-02-10 12:17:10|461.05|458.85|461.05|458.85|461.05|458.85|461.05|458.85|0
1644495440000|2022-02-10 12:17:20|461.26|459.06|461.05|458.85|461.26|459.06|461.05|458.85|0
1644495450000|2022-02-10 12:17:30|460.83|458.63|460.83|458.63|460.83|458.63|460.83|458.63|0
1644495460000|2022-02-10 12:17:40|461.05|458.85|461.16|458.96|461.16|458.96|461.05|458.85|0
1644495470000|2022-02-10 12:17:50|461.26|459.06|461.26|459.06|461.37|459.17|461.26|459.06|0
1644495480000|2022-02-10 12:18:00|461.37|459.17|461.47|459.27|461.47|459.27|461.37|459.17|0
1644495490000|2022-02-10 12:18:10|461.68|459.48|461.68|459.48|461.68|459.48|461.58|459.38|0
1644495500000|2022-02-10 12:18:20|461.79|459.59|462.1|459.9|462.1|459.9|461.79|459.59|0
1644495510000|2022-02-10 12:18:30|461.89|459.69|461.89|459.69|461.89|459.69|461.89|459.69|0
1644495520000|2022-02-10 12:18:40|462.1|459.9|461.89|459.69|462.1|459.9|461.89|459.69|0
1644495530000|2022-02-10 12:18:50|461.68|459.48|461.89|459.69|461.89|459.69|461.68|459.48|0
1644495540000|2022-02-10 12:19:00|461.68|459.48|461.89|459.69|461.89|459.69|461.68|459.48|0
1644495550000|2022-02-10 12:19:10|462.1|459.9|462.1|459.9|462.1|459.9|462.1|459.9|0
1644495570000|2022-02-10 12:19:30|461.89|459.69|462.1|459.9|462.1|459.9|461.89|459.69|0
1644495580000|2022-02-10 12:19:40|461.89|459.69|461.89|459.69|461.89|459.69|461.89|459.69|0
1644495590000|2022-02-10 12:19:50|462|459.8|462|459.8|462|459.8|462|459.8|0
1644495600000|2022-02-10 12:20:00|462.1|459.9|461.16|458.96|462.1|459.9|460.83|458.63|0
1644495610000|2022-02-10 12:20:10|461.26|459.06|461.05|458.85|461.26|459.06|461.05|458.85|0
1644495620000|2022-02-10 12:20:20|460.83|458.63|460.83|458.63|460.83|458.63|460.83|458.63|0
1644495630000|2022-02-10 12:20:30|461.05|458.85|460.83|458.63|461.05|458.85|460.83|458.63|0
1644495640000|2022-02-10 12:20:40|461.05|458.85|461.05|458.85|461.05|458.85|461.05|458.85|0
1644495650000|2022-02-10 12:20:50|460.94|458.74|460.94|458.74|461.05|458.85|460.94|458.74|0
1644495660000|2022-02-10 12:21:00|461.05|458.85|460.83|458.63|461.05|458.85|460.83|458.63|0
1644495670000|2022-02-10 12:21:10|461.05|458.85|460.83|458.63|461.05|458.85|460.83|458.63|0
1644495680000|2022-02-10 12:21:20|460.62|458.42|460.73|458.53|460.73|458.53|460.62|458.42|0
1644495690000|2022-02-10 12:21:30|460.83|458.63|460.62|458.42|460.83|458.63|460.62|458.42|0
1644495700000|2022-02-10 12:21:40|460.73|458.53|460.83|458.63|460.83|458.63|460.73|458.53|0
1644495720000|2022-02-10 12:22:00|460.73|458.53|460.73|458.53|460.73|458.53|460.73|458.53|0
1644495730000|2022-02-10 12:22:10|460.83|458.63|460.83|458.63|460.83|458.63|460.83|458.63|0
1644495740000|2022-02-10 12:22:20|460.62|458.42|460.62|458.42|460.62|458.42|460.62|458.42|0
1644495750000|2022-02-10 12:22:30|460.41|458.21|460.52|458.32|460.52|458.32|460.41|458.21|0
1644495760000|2022-02-10 12:22:40|460.62|458.42|460.83|458.63|460.83|458.63|460.62|458.42|0
1644495770000|2022-02-10 12:22:50|461.26|459.06|461.26|459.06|461.26|459.06|461.26|459.06|0
1644495800000|2022-02-10 12:23:20|461.04|458.84|461.04|458.84|461.15|458.95|461.04|458.84|0
1644495810000|2022-02-10 12:23:30|461.26|459.06|461.26|459.06|461.26|459.06|461.26|459.06|0
1644495820000|2022-02-10 12:23:40|461.04|458.84|461.26|459.06|461.26|459.06|461.04|458.84|0
1644495830000|2022-02-10 12:23:50|461.04|458.84|461.04|458.84|461.04|458.84|461.04|458.84|0
1644495860000|2022-02-10 12:24:20|461.26|459.06|461.26|459.06|461.26|459.06|461.26|459.06|0
1644495870000|2022-02-10 12:24:30|461.04|458.84|461.04|458.84|461.04|458.84|461.04|458.84|0
1644495880000|2022-02-10 12:24:40|460.83|458.63|460.83|458.63|460.83|458.63|460.83|458.63|0
1644495920000|2022-02-10 12:25:20|461.04|458.84|460.94|458.74|461.04|458.84|460.94|458.74|0
1644495930000|2022-02-10 12:25:30|461.04|458.84|461.04|458.84|461.04|458.84|460.94|458.74|0
1644495940000|2022-02-10 12:25:40|461.47|459.27|461.47|459.27|461.47|459.27|461.47|459.27|0
1644495950000|2022-02-10 12:25:50|461.68|459.48|461.68|459.48|461.68|459.48|461.68|459.48|0
1644495960000|2022-02-10 12:26:00|461.47|459.27|461.47|459.27|461.47|459.27|461.47|459.27|0
1644495970000|2022-02-10 12:26:10|461.58|459.38|461.58|459.38|461.68|459.48|461.47|459.27|0
1644495980000|2022-02-10 12:26:20|461.68|459.48|461.68|459.48|461.68|459.48|461.68|459.48|0
1644495990000|2022-02-10 12:26:30|461.89|459.69|461.89|459.69|461.89|459.69|461.89|459.69|0
1644496000000|2022-02-10 12:26:40|462.1|459.9|462.1|459.9|462.1|459.9|462.1|459.9|0
1644496010000|2022-02-10 12:26:50|462.31|460.11|462.42|460.22|462.42|460.22|462.31|460.11|0
1644496020000|2022-02-10 12:27:00|462.31|460.11|462.31|460.11|462.42|460.22|462.31|460.11|0
1644496080000|2022-02-10 12:28:00|462.1|459.9|462.31|460.11|462.31|460.11|462.1|459.9|0
1644496090000|2022-02-10 12:28:10|462.1|459.9|462.1|459.9|462.1|459.9|462.1|459.9|0
1644496120000|2022-02-10 12:28:40|462.31|460.11|462.1|459.9|462.31|460.11|462.1|459.9|0
1644496130000|2022-02-10 12:28:50|462.21|460.01|462.21|460.01|462.21|460.01|462.21|460.01|0
1644496140000|2022-02-10 12:29:00|462.31|460.11|462.31|460.11|462.31|460.11|462.31|460.11|0
1644496150000|2022-02-10 12:29:10|462.21|460.01|462.1|459.9|462.31|460.11|462.1|459.9|0
1644496180000|2022-02-10 12:29:40|462.31|460.11|462.1|459.9|462.31|460.11|462.1|459.9|0
1644496200000|2022-02-10 12:30:00|461.89|459.69|462.1|459.9|462.1|459.9|461.89|459.69|0
1644496210000|2022-02-10 12:30:10|461.89|459.69|461.68|459.48|461.89|459.69|461.68|459.48|0
1644496220000|2022-02-10 12:30:20|461.89|459.69|461.68|459.48|461.89|459.69|461.68|459.48|0
1644496240000|2022-02-10 12:30:40|461.89|459.69|462.1|459.9|462.1|459.9|461.89|459.69|0
1644496260000|2022-02-10 12:31:00|462.31|460.11|462.31|460.11|462.31|460.11|462.31|460.11|0
1644496290000|2022-02-10 12:31:30|462.1|459.9|462.1|459.9|462.1|459.9|462.1|459.9|0
1644496300000|2022-02-10 12:31:40|462.31|460.11|462.31|460.11|462.31|460.11|462.31|460.11|0
1644496310000|2022-02-10 12:31:50|462.52|460.32|462.52|460.32|462.52|460.32|462.52|460.32|0
1644496320000|2022-02-10 12:32:00|462.31|460.11|462.52|460.32|462.52|460.32|462.31|460.11|0
1644496330000|2022-02-10 12:32:10|462.73|460.53|462.52|460.32|462.73|460.53|462.52|460.32|0
1644496340000|2022-02-10 12:32:20|462.73|460.53|462.31|460.11|462.73|460.53|462.31|460.11|0
1644496350000|2022-02-10 12:32:30|462.1|459.9|462.1|459.9|462.1|459.9|461.89|459.69|0
1644496360000|2022-02-10 12:32:40|462.31|460.11|462.31|460.11|462.31|460.11|462.1|459.9|0
1644496370000|2022-02-10 12:32:50|462.52|460.32|462.52|460.32|462.52|460.32|462.52|460.32|0
1644496380000|2022-02-10 12:33:00|462.73|460.53|462.94|460.74|462.94|460.74|462.73|460.53|0
1644496390000|2022-02-10 12:33:10|462.84|460.64|462.94|460.74|462.94|460.74|462.73|460.53|0
1644496400000|2022-02-10 12:33:20|462.73|460.53|462.73|460.53|462.73|460.53|462.73|460.53|0
1644496430000|2022-02-10 12:33:50|462.52|460.32|462.52|460.32|462.52|460.32|462.52|460.32|0
1644496440000|2022-02-10 12:34:00|462.63|460.43|462.52|460.32|462.63|460.43|462.52|460.32|0
1644496480000|2022-02-10 12:34:40|462.1|459.9|462.31|460.11|462.31|460.11|462.1|459.9|0
1644496490000|2022-02-10 12:34:50|462.1|459.9|462.1|459.9|462.31|460.11|462.1|459.9|0
1644496500000|2022-02-10 12:35:00|462.31|460.11|462.31|460.11|462.31|460.11|462.31|460.11|0
1644496520000|2022-02-10 12:35:20|462.52|460.32|462.73|460.53|462.73|460.53|462.52|460.32|0
1644496540000|2022-02-10 12:35:40|462.63|460.43|462.73|460.53|462.73|460.53|462.63|460.43|0
1644496550000|2022-02-10 12:35:50|462.52|460.32|462.73|460.53|462.73|460.53|462.52|460.32|0
1644496560000|2022-02-10 12:36:00|462.63|460.43|462.63|460.43|462.63|460.43|462.63|460.43|0
1644496570000|2022-02-10 12:36:10|462.52|460.32|462.31|460.11|462.52|460.32|462.31|460.11|0
1644496580000|2022-02-10 12:36:20|462.1|459.9|462.31|460.11|462.31|460.11|462.1|459.9|0
1644496590000|2022-02-10 12:36:30|462.42|460.22|462.42|460.22|462.42|460.22|462.42|460.22|0
1644496600000|2022-02-10 12:36:40|462.31|460.11|462.31|460.11|462.31|460.11|462.31|460.11|0
1644496620000|2022-02-10 12:37:00|462.1|459.9|462.1|459.9|462.1|459.9|462.1|459.9|0
1644496630000|2022-02-10 12:37:10|462.21|460.01|462.31|460.11|462.31|460.11|462.21|460.01|0
1644496640000|2022-02-10 12:37:20|462.1|459.9|462.1|459.9|462.1|459.9|462.1|459.9|0
1644496670000|2022-02-10 12:37:50|461.89|459.69|461.89|459.69|461.89|459.69|461.89|459.69|0
1644496680000|2022-02-10 12:38:00|461.67|459.47|461.67|459.47|461.67|459.47|461.67|459.47|0
1644496700000|2022-02-10 12:38:20|461.46|459.26|461.89|459.69|461.89|459.69|461.46|459.26|0
1644496720000|2022-02-10 12:38:40|462.1|459.9|462.1|459.9|462.1|459.9|462.1|459.9|0
1644496730000|2022-02-10 12:38:50|461.89|459.69|461.89|459.69|461.89|459.69|461.89|459.69|0
1644496790000|2022-02-10 12:39:50|462.1|459.9|462.1|459.9|462.1|459.9|462.1|459.9|0
1644496810000|2022-02-10 12:40:10|462.31|460.11|462.31|460.11|462.52|460.32|462.31|460.11|0
1644496830000|2022-02-10 12:40:30|462.52|460.32|462.52|460.32|462.52|460.32|462.52|460.32|0
1644496840000|2022-02-10 12:40:40|462.42|460.22|462.31|460.11|462.42|460.22|462.31|460.11|0
1644496850000|2022-02-10 12:40:50|462.1|459.9|462.1|459.9|462.1|459.9|462.1|459.9|0
1644496870000|2022-02-10 12:41:10|462.31|460.11|462.31|460.11|462.31|460.11|462.31|460.11|0
1644496890000|2022-02-10 12:41:30|462.52|460.32|462.52|460.32|462.52|460.32|462.52|460.32|0
1644496910000|2022-02-10 12:41:50|462.73|460.53|462.73|460.53|462.73|460.53|462.73|460.53|0
1644496920000|2022-02-10 12:42:00|462.52|460.32|462.73|460.53|462.73|460.53|462.52|460.32|0
1644496940000|2022-02-10 12:42:20|462.94|460.74|462.94|460.74|462.94|460.74|462.73|460.53|0
1644496950000|2022-02-10 12:42:30|462.73|460.53|462.73|460.53|462.73|460.53|462.73|460.53|0
1644496970000|2022-02-10 12:42:50|462.94|460.74|462.94|460.74|462.94|460.74|462.94|460.74|0
1644496980000|2022-02-10 12:43:00|462.73|460.53|462.73|460.53|462.73|460.53|462.73|460.53|0
1644497010000|2022-02-10 12:43:30|462.84|460.64|462.94|460.74|462.94|460.74|462.73|460.53|0
1644497040000|2022-02-10 12:44:00|462.84|460.64|462.94|460.74|462.94|460.74|462.84|460.64|0
1644497090000|2022-02-10 12:44:50|462.73|460.53|462.73|460.53|462.73|460.53|462.73|460.53|0
1644497100000|2022-02-10 12:45:00|462.94|460.74|462.94|460.74|462.94|460.74|462.94|460.74|0
1644497140000|2022-02-10 12:45:40|462.73|460.53|462.73|460.53|462.73|460.53|462.73|460.53|0
1644497180000|2022-02-10 12:46:20|462.52|460.32|462.52|460.32|462.52|460.32|462.52|460.32|0
1644497190000|2022-02-10 12:46:30|462.31|460.11|462.52|460.32|462.52|460.32|462.31|460.11|0
1644497200000|2022-02-10 12:46:40|462.63|460.43|462.63|460.43|462.63|460.43|462.63|460.43|0
1644497210000|2022-02-10 12:46:50|462.73|460.53|462.73|460.53|462.73|460.53|462.73|460.53|0
1644497220000|2022-02-10 12:47:00|462.52|460.32|462.52|460.32|462.52|460.32|462.52|460.32|0
1644497230000|2022-02-10 12:47:10|462.31|460.11|462.31|460.11|462.31|460.11|462.31|460.11|0
1644497240000|2022-02-10 12:47:20|462.09|459.89|462.09|459.89|462.09|459.89|462.09|459.89|0
1644497250000|2022-02-10 12:47:30|462.2|460|462.09|459.89|462.2|460|462.09|459.89|0
1644497280000|2022-02-10 12:48:00|462.31|460.11|462.73|460.53|462.73|460.53|462.31|460.11|0
1644497290000|2022-02-10 12:48:10|463.04|460.84|462.83|460.63|463.04|460.84|462.83|460.63|0
1644497330000|2022-02-10 12:48:50|462.94|460.74|463.04|460.84|463.04|460.84|462.94|460.74|0
1644497340000|2022-02-10 12:49:00|462.83|460.63|462.83|460.63|462.83|460.63|462.83|460.63|0
1644497360000|2022-02-10 12:49:20|463.04|460.84|463.25|461.05|463.25|461.05|463.04|460.84|0
1644497380000|2022-02-10 12:49:40|463.04|460.84|463.15|460.95|463.15|460.95|463.04|460.84|0
1644497390000|2022-02-10 12:49:50|463.04|460.84|463.04|460.84|463.04|460.84|463.04|460.84|0
1644497400000|2022-02-10 12:50:00|462.93|460.73|462.93|460.73|463.04|460.84|462.93|460.73|0
1644497410000|2022-02-10 12:50:10|462.82|460.62|463.04|460.84|463.04|460.84|462.82|460.62|0
1644497420000|2022-02-10 12:50:20|462.82|460.62|462.82|460.62|462.82|460.62|462.82|460.62|0
1644497440000|2022-02-10 12:50:40|462.61|460.41|462.82|460.62|462.82|460.62|462.61|460.41|0
1644497450000|2022-02-10 12:50:50|462.4|460.2|462.4|460.2|462.4|460.2|462.4|460.2|0
1644497460000|2022-02-10 12:51:00|462.19|459.99|462.09|459.89|462.19|459.99|462.09|459.89|0
1644497470000|2022-02-10 12:51:10|461.98|459.78|461.88|459.68|461.98|459.78|461.88|459.68|0
1644497480000|2022-02-10 12:51:20|461.98|459.78|461.98|459.78|461.98|459.78|461.98|459.78|0
1644497490000|2022-02-10 12:51:30|461.77|459.57|461.77|459.57|461.77|459.57|461.77|459.57|0
1644497500000|2022-02-10 12:51:40|461.56|459.36|461.77|459.57|461.77|459.57|461.56|459.36|0
1644497520000|2022-02-10 12:52:00|461.56|459.36|461.77|459.57|461.77|459.57|461.56|459.36|0
1644497530000|2022-02-10 12:52:10|461.98|459.78|461.67|459.47|461.98|459.78|461.67|459.47|0
1644497540000|2022-02-10 12:52:20|461.77|459.57|461.56|459.36|461.77|459.57|461.56|459.36|0
1644497550000|2022-02-10 12:52:30|461.77|459.57|461.77|459.57|461.77|459.57|461.77|459.57|0
1644497570000|2022-02-10 12:52:50|461.98|459.78|461.98|459.78|461.98|459.78|461.98|459.78|0
1644497590000|2022-02-10 12:53:10|462.19|459.99|462.19|459.99|462.3|460.1|462.19|459.99|0
1644497600000|2022-02-10 12:53:20|462.3|460.1|462.61|460.41|462.61|460.41|462.19|459.99|0
1644497620000|2022-02-10 12:53:40|462.4|460.2|462.51|460.31|462.51|460.31|462.4|460.2|0
1644497630000|2022-02-10 12:53:50|462.4|460.2|462.4|460.2|462.61|460.41|462.4|460.2|0
1644497700000|2022-02-10 12:55:00|462.19|459.99|461.98|459.78|462.19|459.99|461.98|459.78|0
1644497710000|2022-02-10 12:55:10|461.88|459.68|461.77|459.57|461.88|459.68|461.77|459.57|0
1644497720000|2022-02-10 12:55:20|462.19|459.99|462.19|459.99|462.19|459.99|462.19|459.99|0
1644497730000|2022-02-10 12:55:30|461.77|459.57|461.67|459.47|461.77|459.57|461.56|459.36|0
1644497740000|2022-02-10 12:55:40|461.56|459.36|461.46|459.26|461.56|459.36|461.35|459.15|0
1644497750000|2022-02-10 12:55:50|461.56|459.36|461.35|459.15|461.56|459.36|461.35|459.15|0
1644497760000|2022-02-10 12:56:00|461.46|459.26|461.35|459.15|461.56|459.36|461.35|459.15|0
1644497770000|2022-02-10 12:56:10|461.24|459.04|461.13|458.93|461.24|459.04|461.13|458.93|0
1644497780000|2022-02-10 12:56:20|461.56|459.36|461.56|459.36|461.56|459.36|461.56|459.36|0
1644497790000|2022-02-10 12:56:30|461.77|459.57|461.77|459.57|461.77|459.57|461.77|459.57|0
1644497800000|2022-02-10 12:56:40|461.56|459.36|461.56|459.36|461.56|459.36|461.56|459.36|0
1644497810000|2022-02-10 12:56:50|461.77|459.57|461.77|459.57|461.77|459.57|461.56|459.36|0
1644497820000|2022-02-10 12:57:00|462.19|459.99|462.4|460.2|462.4|460.2|462.19|459.99|0
1644497830000|2022-02-10 12:57:10|462.61|460.41|462.61|460.41|462.61|460.41|462.61|460.41|0
1644497840000|2022-02-10 12:57:20|463.03|460.83|463.03|460.83|463.03|460.83|463.03|460.83|0
1644497850000|2022-02-10 12:57:30|463.14|460.94|463.14|460.94|463.14|460.94|463.03|460.83|0
1644497860000|2022-02-10 12:57:40|463.03|460.83|463.25|461.05|463.25|461.05|463.03|460.83|0
1644497890000|2022-02-10 12:58:10|463.03|460.83|462.82|460.62|463.03|460.83|462.82|460.62|0
1644497900000|2022-02-10 12:58:20|463.03|460.83|462.82|460.62|463.03|460.83|462.82|460.62|0
1644497930000|2022-02-10 12:58:50|462.61|460.41|462.61|460.41|462.61|460.41|462.61|460.41|0
1644497940000|2022-02-10 12:59:00|462.4|460.2|462.4|460.2|462.4|460.2|462.4|460.2|0
1644497970000|2022-02-10 12:59:30|462.19|459.99|462.19|459.99|462.19|459.99|462.19|459.99|0
1644498000000|2022-02-10 13:00:00|461.77|459.57|461.56|459.36|461.77|459.57|461.56|459.36|0
1644498010000|2022-02-10 13:00:10|461.34|459.14|461.34|459.14|461.34|459.14|461.13|458.93|0
1644498020000|2022-02-10 13:00:20|461.56|459.36|461.77|459.57|461.77|459.57|461.56|459.36|0
1644498040000|2022-02-10 13:00:40|461.56|459.36|461.77|459.57|461.77|459.57|461.56|459.36|0
1644498060000|2022-02-10 13:01:00|461.98|459.78|462.19|459.99|462.19|459.99|461.98|459.78|0
1644498070000|2022-02-10 13:01:10|462.4|460.2|462.4|460.2|462.4|460.2|462.4|460.2|0
1644498080000|2022-02-10 13:01:20|462.19|459.99|462.19|459.99|462.19|459.99|462.19|459.99|0
1644498090000|2022-02-10 13:01:30|462.4|460.2|462.4|460.2|462.4|460.2|462.4|460.2|0
1644498100000|2022-02-10 13:01:40|462.19|459.99|462.19|459.99|462.19|459.99|462.19|459.99|0
1644498110000|2022-02-10 13:01:50|462.4|460.2|462.4|460.2|462.4|460.2|462.3|460.1|0
1644498120000|2022-02-10 13:02:00|462.61|460.41|462.4|460.2|462.61|460.41|462.4|460.2|0
1644498130000|2022-02-10 13:02:10|462.19|459.99|462.09|459.89|462.19|459.99|462.09|459.89|0
1644498140000|2022-02-10 13:02:20|461.98|459.78|461.98|459.78|461.98|459.78|461.98|459.78|0
1644498150000|2022-02-10 13:02:30|462.19|459.99|462.19|459.99|462.4|460.2|462.19|459.99|0
1644498160000|2022-02-10 13:02:40|462.4|460.2|462.19|459.99|462.4|460.2|462.19|459.99|0
1644498170000|2022-02-10 13:02:50|461.98|459.78|461.98|459.78|462.19|459.99|461.98|459.78|0
1644498180000|2022-02-10 13:03:00|461.77|459.57|461.98|459.78|461.98|459.78|461.77|459.57|0
1644498190000|2022-02-10 13:03:10|461.77|459.57|461.55|459.35|461.77|459.57|461.55|459.35|0
1644498200000|2022-02-10 13:03:20|461.34|459.14|461.55|459.35|461.55|459.35|461.34|459.14|0
1644498210000|2022-02-10 13:03:30|461.66|459.46|461.66|459.46|461.66|459.46|461.66|459.46|0
1644498220000|2022-02-10 13:03:40|461.77|459.57|461.77|459.57|461.77|459.57|461.77|459.57|0
1644498230000|2022-02-10 13:03:50|461.55|459.35|461.55|459.35|461.55|459.35|461.55|459.35|0
1644498260000|2022-02-10 13:04:20|461.34|459.14|461.55|459.35|461.55|459.35|461.34|459.14|0
1644498270000|2022-02-10 13:04:30|461.34|459.14|460.92|458.72|461.34|459.14|460.92|458.72|0
1644498280000|2022-02-10 13:04:40|460.71|458.51|460.08|457.88|460.71|458.51|460.08|457.88|0
1644498290000|2022-02-10 13:04:50|459.87|457.67|460.08|457.88|460.08|457.88|459.87|457.67|0
1644498300000|2022-02-10 13:05:00|459.87|457.67|460.08|457.88|460.08|457.88|459.87|457.67|0
1644498310000|2022-02-10 13:05:10|459.87|457.67|459.45|457.25|459.87|457.67|459.45|457.25|0
1644498320000|2022-02-10 13:05:20|459.24|457.04|458.81|456.61|459.24|457.04|458.81|456.61|0
1644498330000|2022-02-10 13:05:30|458.92|456.72|459.02|456.82|459.02|456.82|458.81|456.61|0
1644498340000|2022-02-10 13:05:40|459.24|457.04|458.81|456.61|459.24|457.04|458.81|456.61|0
1644498350000|2022-02-10 13:05:50|458.6|456.4|457.97|455.77|458.6|456.4|457.97|455.77|0
1644498360000|2022-02-10 13:06:00|457.76|455.56|457.34|455.14|457.76|455.56|457.34|455.14|0
1644498370000|2022-02-10 13:06:10|457.55|455.35|456.92|454.72|457.55|455.35|456.71|454.51|0
1644498380000|2022-02-10 13:06:20|457.13|454.93|457.55|455.35|457.76|455.56|457.13|454.93|0
1644498390000|2022-02-10 13:06:30|457.34|455.14|457.34|455.14|457.34|455.14|457.34|455.14|0
1644498400000|2022-02-10 13:06:40|457.13|454.93|456.71|454.51|457.13|454.93|456.71|454.51|0
1644498410000|2022-02-10 13:06:50|456.5|454.3|456.29|454.09|456.5|454.3|456.29|454.09|0
1644498420000|2022-02-10 13:07:00|456.08|453.88|457.13|454.93|457.13|454.93|456.08|453.88|0
1644498430000|2022-02-10 13:07:10|457.34|455.14|457.55|455.35|457.55|455.35|457.34|455.14|0
1644498440000|2022-02-10 13:07:20|457.76|455.56|457.97|455.77|457.97|455.77|457.76|455.56|0
1644498450000|2022-02-10 13:07:30|457.76|455.56|457.76|455.56|457.76|455.56|457.76|455.56|0
1644498460000|2022-02-10 13:07:40|457.55|455.35|457.34|455.14|457.55|455.35|457.34|455.14|0
1644498470000|2022-02-10 13:07:50|457.13|454.93|456.61|454.41|457.13|454.93|456.61|454.41|0
1644498480000|2022-02-10 13:08:00|456.5|454.3|456.92|454.72|456.92|454.72|456.5|454.3|0
1644498490000|2022-02-10 13:08:10|457.13|454.93|457.55|455.35|457.55|455.35|457.13|454.93|0
1644498500000|2022-02-10 13:08:20|457.34|455.14|457.55|455.35|457.55|455.35|457.34|455.14|0
1644498510000|2022-02-10 13:08:30|457.76|455.56|457.34|455.14|457.76|455.56|457.34|455.14|0
1644498520000|2022-02-10 13:08:40|457.13|454.93|456.92|454.72|457.13|454.93|456.92|454.72|0
1644498530000|2022-02-10 13:08:50|456.71|454.51|456.71|454.51|456.71|454.51|456.71|454.51|0
1644498540000|2022-02-10 13:09:00|456.5|454.3|456.5|454.3|456.5|454.3|456.5|454.3|0
1644498550000|2022-02-10 13:09:10|456.29|454.09|456.29|454.09|456.29|454.09|456.29|454.09|0
1644498560000|2022-02-10 13:09:20|456.5|454.3|456.29|454.09|456.5|454.3|456.29|454.09|0
1644498570000|2022-02-10 13:09:30|456.5|454.3|456.08|453.88|456.5|454.3|456.08|453.88|0
1644498580000|2022-02-10 13:09:40|456.29|454.09|456.08|453.88|456.5|454.3|456.08|453.88|0
1644498600000|2022-02-10 13:10:00|456.29|454.09|456.5|454.3|456.71|454.51|456.29|454.09|0
1644498610000|2022-02-10 13:10:10|456.71|454.51|456.71|454.51|456.71|454.51|456.5|454.3|0
1644498620000|2022-02-10 13:10:20|456.92|454.72|457.13|454.93|457.13|454.93|456.92|454.72|0
1644498630000|2022-02-10 13:10:30|457.34|455.14|457.76|455.56|457.76|455.56|457.34|455.14|0
1644498640000|2022-02-10 13:10:40|457.97|455.77|457.76|455.56|457.97|455.77|457.76|455.56|0
1644498650000|2022-02-10 13:10:50|457.97|455.77|458.18|455.98|458.18|455.98|457.97|455.77|0
1644498680000|2022-02-10 13:11:20|458.39|456.19|458.39|456.19|458.39|456.19|458.39|456.19|0
1644498700000|2022-02-10 13:11:40|458.6|456.4|458.18|455.98|458.6|456.4|458.18|455.98|0
1644498710000|2022-02-10 13:11:50|457.97|455.77|457.97|455.77|457.97|455.77|457.97|455.77|0
1644498720000|2022-02-10 13:12:00|458.08|455.88|457.97|455.77|458.18|455.98|457.97|455.77|0
1644498730000|2022-02-10 13:12:10|458.18|455.98|458.18|455.98|458.18|455.98|458.18|455.98|0
1644498740000|2022-02-10 13:12:20|457.97|455.77|458.18|455.98|458.18|455.98|457.97|455.77|0
1644498750000|2022-02-10 13:12:30|458.08|455.88|458.08|455.88|458.08|455.88|458.08|455.88|0
1644498760000|2022-02-10 13:12:40|458.18|455.98|458.6|456.4|458.6|456.4|458.18|455.98|0
1644498800000|2022-02-10 13:13:20|458.81|456.61|458.81|456.61|458.81|456.61|458.81|456.61|0
1644498820000|2022-02-10 13:13:40|459.02|456.82|459.23|457.03|459.23|457.03|459.02|456.82|0
1644498830000|2022-02-10 13:13:50|459.44|457.24|459.44|457.24|459.44|457.24|459.23|457.03|0
1644498840000|2022-02-10 13:14:00|459.23|457.03|459.44|457.24|459.44|457.24|459.23|457.03|0
1644498850000|2022-02-10 13:14:10|459.65|457.45|459.65|457.45|459.65|457.45|459.65|457.45|0
1644498880000|2022-02-10 13:14:40|459.55|457.35|459.44|457.24|459.55|457.35|459.44|457.24|0
1644498900000|2022-02-10 13:15:00|459.65|457.45|459.86|457.66|459.86|457.66|459.44|457.24|0
1644498910000|2022-02-10 13:15:10|459.65|457.45|459.65|457.45|459.65|457.45|459.65|457.45|0
1644498920000|2022-02-10 13:15:20|459.44|457.24|459.44|457.24|459.44|457.24|459.44|457.24|0
1644498940000|2022-02-10 13:15:40|459.65|457.45|459.65|457.45|459.65|457.45|459.65|457.45|0
1644498950000|2022-02-10 13:15:50|459.44|457.24|459.55|457.35|459.55|457.35|459.44|457.24|0
1644498960000|2022-02-10 13:16:00|459.65|457.45|459.86|457.66|459.86|457.66|459.65|457.45|0
1644498970000|2022-02-10 13:16:10|459.65|457.45|459.65|457.45|459.65|457.45|459.65|457.45|0
1644498980000|2022-02-10 13:16:20|459.44|457.24|459.44|457.24|459.44|457.24|459.44|457.24|0
1644498990000|2022-02-10 13:16:30|459.65|457.45|459.65|457.45|459.65|457.45|459.65|457.45|0
1644499000000|2022-02-10 13:16:40|459.44|457.24|459.65|457.45|459.65|457.45|459.44|457.24|0
1644499010000|2022-02-10 13:16:50|459.86|457.66|460.07|457.87|460.07|457.87|459.86|457.66|0
1644499020000|2022-02-10 13:17:00|460.29|458.09|460.07|457.87|460.29|458.09|459.86|457.66|0
1644499040000|2022-02-10 13:17:20|459.86|457.66|459.02|456.82|459.86|457.66|459.02|456.82|0
1644499050000|2022-02-10 13:17:30|458.81|456.61|459.02|456.82|459.02|456.82|458.81|456.61|0
1644499060000|2022-02-10 13:17:40|459.23|457.03|459.23|457.03|459.23|457.03|459.23|457.03|0
1644499070000|2022-02-10 13:17:50|459.44|457.24|459.65|457.45|459.65|457.45|459.44|457.24|0
1644499080000|2022-02-10 13:18:00|459.44|457.24|459.44|457.24|459.44|457.24|459.44|457.24|0
1644499090000|2022-02-10 13:18:10|459.65|457.45|459.65|457.45|459.65|457.45|459.65|457.45|0
1644499100000|2022-02-10 13:18:20|459.76|457.56|460.07|457.87|460.07|457.87|459.76|457.56|0
1644499110000|2022-02-10 13:18:30|460.29|458.09|460.29|458.09|460.29|458.09|460.07|457.87|0
1644499130000|2022-02-10 13:18:50|460.07|457.87|460.29|458.09|460.29|458.09|460.07|457.87|0
1644499140000|2022-02-10 13:19:00|460.07|457.87|460.29|458.09|460.29|458.09|460.07|457.87|0
1644499170000|2022-02-10 13:19:30|460.28|458.08|460.28|458.08|460.28|458.08|460.28|458.08|0
1644499180000|2022-02-10 13:19:40|460.07|457.87|460.07|457.87|460.07|457.87|460.07|457.87|0
1644499190000|2022-02-10 13:19:50|460.28|458.08|460.28|458.08|460.28|458.08|460.28|458.08|0
1644499200000|2022-02-10 13:20:00|460.5|458.3|460.5|458.3|460.5|458.3|460.5|458.3|0
1644499230000|2022-02-10 13:20:30|460.71|458.51|460.71|458.51|460.71|458.51|460.71|458.51|0
1644499240000|2022-02-10 13:20:40|460.5|458.3|460.5|458.3|460.5|458.3|460.5|458.3|0
1644499250000|2022-02-10 13:20:50|460.28|458.08|460.07|457.87|460.28|458.08|460.07|457.87|0
1644499270000|2022-02-10 13:21:10|460.28|458.08|460.28|458.08|460.28|458.08|460.28|458.08|0
1644499280000|2022-02-10 13:21:20|460.5|458.3|460.28|458.08|460.5|458.3|460.28|458.08|0
1644499310000|2022-02-10 13:21:50|460.5|458.3|460.5|458.3|460.5|458.3|460.5|458.3|0
1644499320000|2022-02-10 13:22:00|460.71|458.51|460.71|458.51|460.71|458.51|460.71|458.51|0
1644499330000|2022-02-10 13:22:10|461.13|458.93|460.92|458.72|461.13|458.93|460.92|458.72|0
1644499340000|2022-02-10 13:22:20|461.13|458.93|461.13|458.93|461.13|458.93|461.13|458.93|0
1644499350000|2022-02-10 13:22:30|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1644499360000|2022-02-10 13:22:40|461.55|459.35|461.55|459.35|461.55|459.35|461.55|459.35|0
1644499370000|2022-02-10 13:22:50|461.76|459.56|461.76|459.56|461.97|459.77|461.76|459.56|0
1644499380000|2022-02-10 13:23:00|461.66|459.46|461.76|459.56|461.76|459.56|461.66|459.46|0
1644499390000|2022-02-10 13:23:10|461.97|459.77|461.97|459.77|461.97|459.77|461.97|459.77|0
1644499400000|2022-02-10 13:23:20|462.18|459.98|462.18|459.98|462.18|459.98|462.18|459.98|0
1644499410000|2022-02-10 13:23:30|462.39|460.19|462.61|460.41|462.61|460.41|462.39|460.19|0
1644499430000|2022-02-10 13:23:50|462.39|460.19|462.82|460.62|462.82|460.62|462.39|460.19|0
1644499440000|2022-02-10 13:24:00|462.6|460.4|462.6|460.4|462.6|460.4|462.6|460.4|0
1644499450000|2022-02-10 13:24:10|462.39|460.19|462.18|459.98|462.39|460.19|461.97|459.77|0
1644499460000|2022-02-10 13:24:20|461.97|459.77|461.55|459.35|461.97|459.77|461.55|459.35|0
1644499470000|2022-02-10 13:24:30|461.34|459.14|461.55|459.35|461.55|459.35|461.34|459.14|0
1644499480000|2022-02-10 13:24:40|461.76|459.56|461.76|459.56|461.76|459.56|461.55|459.35|0
1644499490000|2022-02-10 13:24:50|461.55|459.35|461.55|459.35|461.55|459.35|461.45|459.25|0
1644499500000|2022-02-10 13:25:00|461.34|459.14|461.34|459.14|461.55|459.35|461.34|459.14|0
1644499510000|2022-02-10 13:25:10|461.55|459.35|461.55|459.35|461.55|459.35|461.55|459.35|0
1644499520000|2022-02-10 13:25:20|461.76|459.56|461.76|459.56|461.76|459.56|461.76|459.56|0
1644499530000|2022-02-10 13:25:30|461.55|459.35|461.97|459.77|461.97|459.77|461.55|459.35|0
1644499540000|2022-02-10 13:25:40|462.18|459.98|461.97|459.77|462.18|459.98|461.97|459.77|0
1644499560000|2022-02-10 13:26:00|461.55|459.35|461.55|459.35|461.55|459.35|461.55|459.35|0
1644499570000|2022-02-10 13:26:10|461.76|459.56|461.76|459.56|461.76|459.56|461.55|459.35|0
1644499580000|2022-02-10 13:26:20|461.97|459.77|461.97|459.77|461.97|459.77|461.97|459.77|0
1644499590000|2022-02-10 13:26:30|461.87|459.67|461.87|459.67|461.87|459.67|461.87|459.67|0
1644499600000|2022-02-10 13:26:40|461.76|459.56|461.76|459.56|461.76|459.56|461.76|459.56|0
1644499610000|2022-02-10 13:26:50|461.97|459.77|461.97|459.77|461.97|459.77|461.97|459.77|0
1644499630000|2022-02-10 13:27:10|462.18|459.98|462.18|459.98|462.18|459.98|462.18|459.98|0
1644499650000|2022-02-10 13:27:30|462.39|460.19|462.6|460.4|462.6|460.4|462.39|460.19|0
1644499660000|2022-02-10 13:27:40|462.71|460.51|462.71|460.51|462.71|460.51|462.71|460.51|0
1644499670000|2022-02-10 13:27:50|462.82|460.62|462.82|460.62|462.82|460.62|462.82|460.62|0
1644499690000|2022-02-10 13:28:10|462.6|460.4|462.6|460.4|462.82|460.62|462.6|460.4|0
1644499700000|2022-02-10 13:28:20|462.82|460.62|462.82|460.62|462.82|460.62|462.82|460.62|0
1644499720000|2022-02-10 13:28:40|462.6|460.4|462.6|460.4|462.6|460.4|462.6|460.4|0
1644499730000|2022-02-10 13:28:50|462.39|460.19|462.39|460.19|462.6|460.4|462.39|460.19|0
1644499740000|2022-02-10 13:29:00|462.29|460.09|461.87|459.67|462.29|460.09|461.87|459.67|0
1644499750000|2022-02-10 13:29:10|461.76|459.56|461.45|459.25|461.76|459.56|461.45|459.25|0
1644499760000|2022-02-10 13:29:20|461.24|459.04|461.34|459.14|461.34|459.14|461.24|459.04|0
1644499770000|2022-02-10 13:29:30|461.55|459.35|461.34|459.14|461.55|459.35|461.13|458.93|0
1644499780000|2022-02-10 13:29:40|461.24|459.04|461.24|459.04|461.24|459.04|461.24|459.04|0
1644499790000|2022-02-10 13:29:50|461.13|458.93|461.55|459.35|461.55|459.35|461.13|458.93|0
1644499800000|2022-02-10 13:30:00|461.34|459.14|464.08|461.88|464.08|461.88|461.34|459.14|0
1644499810000|2022-02-10 13:30:10|464.51|462.31|466.62|464.42|467.05|464.85|464.51|462.31|0
1644499820000|2022-02-10 13:30:20|467.05|464.85|468.53|466.33|468.53|466.33|467.05|464.85|0
1644499830000|2022-02-10 13:30:30|469.49|467.29|472.15|469.95|472.15|469.95|469.49|467.29|0
1644499840000|2022-02-10 13:30:40|471.83|469.63|469.81|467.61|471.83|469.63|469.38|467.18|0
1644499850000|2022-02-10 13:30:50|469.59|467.39|474.28|472.08|474.28|472.08|469.59|467.39|0
1644499860000|2022-02-10 13:31:00|475.99|473.79|475.99|473.79|476.41|474.21|475.77|473.57|0
1644499870000|2022-02-10 13:31:10|476.41|474.21|474.49|472.29|476.41|474.21|474.49|472.29|0
1644499880000|2022-02-10 13:31:20|476.2|474|478.98|476.78|478.98|476.78|476.2|474|0
1644499890000|2022-02-10 13:31:30|478.55|476.35|479.41|477.21|479.84|477.64|478.55|476.35|0
1644499900000|2022-02-10 13:31:40|479.73|477.53|478.12|475.92|479.84|477.64|478.12|475.92|0
1644499910000|2022-02-10 13:31:50|479.52|477.32|482.31|480.11|482.31|480.11|479.52|477.32|0
1644499920000|2022-02-10 13:32:00|481.98|479.78|483.27|481.07|483.27|481.07|481.98|479.78|0
1644499930000|2022-02-10 13:32:10|485.1|482.9|484.02|481.82|485.1|482.9|484.02|481.82|0
1644499940000|2022-02-10 13:32:20|483.05|480.85|484.34|482.14|484.34|482.14|482.31|480.11|0
1644499950000|2022-02-10 13:32:30|484.13|481.93|484.34|482.14|484.34|482.14|483.05|480.85|0
1644499960000|2022-02-10 13:32:40|484.02|481.82|486.06|483.86|486.06|483.86|484.02|481.82|0
1644499970000|2022-02-10 13:32:50|485.63|483.43|485.1|482.9|486.18|483.98|485.1|482.9|0
1644499980000|2022-02-10 13:33:00|484.99|482.79|485.63|483.43|485.63|483.43|484.13|481.93|0
1644499990000|2022-02-10 13:33:10|487.79|485.59|487.79|485.59|487.79|485.59|486.93|484.73|0
1644500000000|2022-02-10 13:33:20|487.36|485.16|487.36|485.16|487.57|485.37|487.36|485.16|0
1644500010000|2022-02-10 13:33:30|488.22|486.02|487.79|485.59|488.76|486.56|487.79|485.59|0
1644500020000|2022-02-10 13:33:40|489.08|486.88|489.73|487.53|489.73|487.53|489.08|486.88|0
1644500030000|2022-02-10 13:33:50|490.38|488.18|491.79|489.59|491.79|489.59|490.38|488.18|0
1644500040000|2022-02-10 13:34:00|491.67|489.47|492.11|489.91|492.54|490.34|491.67|489.47|0
1644500050000|2022-02-10 13:34:10|493.4|491.2|495.14|492.94|495.14|492.94|493.4|491.2|0
1644500060000|2022-02-10 13:34:20|493.84|491.64|494.49|492.29|494.7|492.5|493.84|491.64|0
1644500070000|2022-02-10 13:34:30|494.7|492.5|495.79|493.59|496.22|494.02|494.7|492.5|0
1644500080000|2022-02-10 13:34:40|495.14|492.94|494.49|492.29|495.14|492.94|494.27|492.07|0
1644500090000|2022-02-10 13:34:50|493.4|491.2|491.67|489.47|493.4|491.2|490.81|488.61|0
1644500100000|2022-02-10 13:35:00|493.19|490.99|491.24|489.04|493.3|491.1|491.24|489.04|0
1644500110000|2022-02-10 13:35:10|491.35|489.15|489.94|487.74|491.35|489.15|489.94|487.74|0
1644500120000|2022-02-10 13:35:20|489.84|487.64|489.41|487.21|490.06|487.86|489.41|487.21|0
1644500130000|2022-02-10 13:35:30|488.43|486.23|491.02|488.82|491.02|488.82|488.43|486.23|0
1644500140000|2022-02-10 13:35:40|491.46|489.26|491.89|489.69|491.89|489.69|490.59|488.39|0
1644500150000|2022-02-10 13:35:50|493.19|490.99|494.6|492.4|494.6|492.4|493.19|490.99|0
1644500160000|2022-02-10 13:36:00|495.57|493.37|496.44|494.24|496.66|494.46|495.57|493.37|0
1644500170000|2022-02-10 13:36:10|495.25|493.05|493.4|491.2|495.25|493.05|493.4|491.2|0
1644500180000|2022-02-10 13:36:20|492.97|490.77|491.46|489.26|492.97|490.77|491.46|489.26|0
1644500190000|2022-02-10 13:36:30|492.87|490.67|491.24|489.04|493.08|490.88|491.24|489.04|0
1644500200000|2022-02-10 13:36:40|491.57|489.37|491.14|488.94|492.32|490.12|491.14|488.94|0
1644500210000|2022-02-10 13:36:50|491.25|489.05|491.64|489.44|491.64|489.44|490.49|488.29|0
1644500220000|2022-02-10 13:37:00|492.51|490.31|490.56|488.36|492.51|490.31|490.46|488.26|0
1644500230000|2022-02-10 13:37:10|490.99|488.79|490.99|488.79|490.99|488.79|490.99|488.79|0
1644500240000|2022-02-10 13:37:20|491.32|489.12|491.64|489.44|491.64|489.44|489.7|487.5|0
1644500250000|2022-02-10 13:37:30|490.46|488.26|491.43|489.23|491.43|489.23|490.46|488.26|0
1644500260000|2022-02-10 13:37:40|492.19|489.99|490.35|488.15|492.19|489.99|490.35|488.15|0
1644500270000|2022-02-10 13:37:50|490.03|487.83|489.27|487.07|490.03|487.83|489.27|487.07|0
1644500280000|2022-02-10 13:38:00|488.73|486.53|488.62|486.42|488.73|486.53|488.41|486.21|0
1644500290000|2022-02-10 13:38:10|488.84|486.64|488.41|486.21|488.84|486.64|488.41|486.21|0
1644500300000|2022-02-10 13:38:20|487.33|485.13|491.11|488.91|491.11|488.91|487.33|485.13|0
1644500310000|2022-02-10 13:38:30|491.86|489.66|491.43|489.23|491.86|489.66|491.21|489.01|0
1644500320000|2022-02-10 13:38:40|490.78|488.58|488.41|486.21|490.78|488.58|488.41|486.21|0
1644500330000|2022-02-10 13:38:50|488.3|486.1|487.33|485.13|488.3|486.1|487.33|485.13|0
1644500340000|2022-02-10 13:39:00|488.09|485.89|488.14|485.94|488.14|485.94|487.92|485.72|0
1644500350000|2022-02-10 13:39:10|489.11|486.91|488.9|486.7|489.11|486.91|488.35|486.15|0
1644500360000|2022-02-10 13:39:20|487.85|485.65|487.21|485.01|487.85|485.65|487.21|485.01|0
1644500370000|2022-02-10 13:39:30|488.28|486.08|487.85|485.65|488.28|486.08|487.21|485.01|0
1644500380000|2022-02-10 13:39:40|488.07|485.87|488.71|486.51|488.71|486.51|488.07|485.87|0
1644500390000|2022-02-10 13:39:50|488.5|486.3|487.85|485.65|488.5|486.3|487.85|485.65|0
1644500400000|2022-02-10 13:40:00|486.56|484.36|487.64|485.44|487.64|485.44|486.35|484.15|0
1644500410000|2022-02-10 13:40:10|487.85|485.65|488.93|486.73|489.14|486.94|487.85|485.65|0
1644500420000|2022-02-10 13:40:20|490.43|488.23|491.19|488.99|491.19|488.99|490|487.8|0
1644500430000|2022-02-10 13:40:30|491.08|488.88|491.94|489.74|491.94|489.74|491.08|488.88|0
1644500440000|2022-02-10 13:40:40|491.72|489.52|490.22|488.02|491.72|489.52|490.22|488.02|0
1644500450000|2022-02-10 13:40:50|490.65|488.45|489.47|487.27|490.65|488.45|489.47|487.27|0
1644500460000|2022-02-10 13:41:00|488.93|486.73|489.25|487.05|489.25|487.05|488.5|486.3|0
1644500470000|2022-02-10 13:41:10|488.93|486.73|487.21|485.01|488.93|486.73|487.21|485.01|0
1644500480000|2022-02-10 13:41:20|488.07|485.87|488.5|486.3|488.93|486.73|488.07|485.87|0
1644500490000|2022-02-10 13:41:30|488.71|486.51|489.14|486.94|489.14|486.94|488.28|486.08|0
1644500500000|2022-02-10 13:41:40|489.68|487.48|489.79|487.59|489.9|487.7|489.68|487.48|0
1644500510000|2022-02-10 13:41:50|490|487.8|489.36|487.16|490|487.8|488.93|486.73|0
1644500520000|2022-02-10 13:42:00|489.14|486.94|490.22|488.02|490.22|488.02|488.18|485.98|0
1644500530000|2022-02-10 13:42:10|488.93|486.73|488.71|486.51|489.14|486.94|488.71|486.51|0
1644500540000|2022-02-10 13:42:20|488.5|486.3|489.14|486.94|489.14|486.94|488.5|486.3|0
1644500550000|2022-02-10 13:42:30|489.79|487.59|490.54|488.34|490.54|488.34|489.79|487.59|0
1644500560000|2022-02-10 13:42:40|490.65|488.45|490.22|488.02|490.86|488.66|490.22|488.02|0
1644500570000|2022-02-10 13:42:50|490.54|488.34|490.65|488.45|491.08|488.88|490.54|488.34|0
1644500580000|2022-02-10 13:43:00|490.43|488.23|490.43|488.23|490.43|488.23|489.79|487.59|0
1644500590000|2022-02-10 13:43:10|491.08|488.88|491.51|489.31|491.51|489.31|491.08|488.88|0
1644500600000|2022-02-10 13:43:20|491.72|489.52|491.94|489.74|492.37|490.17|491.72|489.52|0
1644500610000|2022-02-10 13:43:30|491.72|489.52|492.8|490.6|492.8|490.6|491.72|489.52|0
1644500620000|2022-02-10 13:43:40|493.45|491.25|493.02|490.82|493.66|491.46|493.02|490.82|0
1644500630000|2022-02-10 13:43:50|492.58|490.38|492.58|490.38|492.58|490.38|492.15|489.95|0
1644500640000|2022-02-10 13:44:00|493.88|491.68|493.99|491.79|494.31|492.11|493.88|491.68|0
1644500650000|2022-02-10 13:44:10|493.88|491.68|494.64|492.44|494.74|492.54|493.88|491.68|0
1644500660000|2022-02-10 13:44:20|494.53|492.33|495.39|493.19|495.82|493.62|494.53|492.33|0
1644500670000|2022-02-10 13:44:30|494.96|492.76|494.52|492.32|494.96|492.76|494.52|492.32|0
1644500680000|2022-02-10 13:44:40|494.09|491.89|493.01|490.81|494.09|491.89|493.01|490.81|0
1644500690000|2022-02-10 13:44:50|493.23|491.03|494.21|492.01|494.42|492.22|493.23|491.03|0
1644500700000|2022-02-10 13:45:00|494.96|492.76|493.66|491.46|494.96|492.76|493.66|491.46|0
1644500710000|2022-02-10 13:45:10|493.88|491.68|495.39|493.19|495.39|493.19|493.88|491.68|0
1644500720000|2022-02-10 13:45:20|495.6|493.4|495.17|492.97|495.6|493.4|494.74|492.54|0
1644500730000|2022-02-10 13:45:30|495.28|493.08|495.82|493.62|495.82|493.62|495.17|492.97|0
1644500740000|2022-02-10 13:45:40|495.17|492.97|496.68|494.48|496.68|494.48|495.17|492.97|0
1644500750000|2022-02-10 13:45:50|496.25|494.05|496.25|494.05|496.25|494.05|495.82|493.62|0
1644500760000|2022-02-10 13:46:00|496.04|493.84|495.07|492.87|496.04|493.84|495.07|492.87|0
1644500770000|2022-02-10 13:46:10|494.74|492.54|494.09|491.89|494.74|492.54|494.09|491.89|0
1644500780000|2022-02-10 13:46:20|493.99|491.79|492.8|490.6|493.99|491.79|492.8|490.6|0
1644500790000|2022-02-10 13:46:30|493.01|490.81|495.17|492.97|495.17|492.97|493.01|490.81|0
1644500800000|2022-02-10 13:46:40|495.07|492.87|495.39|493.19|495.39|493.19|494.96|492.76|0
1644500810000|2022-02-10 13:46:50|495.28|493.08|496.47|494.27|496.47|494.27|495.28|493.08|0
1644500820000|2022-02-10 13:47:00|497.12|494.92|497.77|495.57|497.77|495.57|497.12|494.92|0
1644500830000|2022-02-10 13:47:10|498.63|496.43|499.06|496.86|499.06|496.86|498.42|496.22|0
1644500840000|2022-02-10 13:47:20|498.2|496|498.42|496.22|498.42|496.22|498.2|496|0
1644500850000|2022-02-10 13:47:30|498.31|496.11|497.77|495.57|498.31|496.11|497.77|495.57|0
1644500860000|2022-02-10 13:47:40|497.55|495.35|498.2|496|498.2|496|497.33|495.13|0
1644500870000|2022-02-10 13:47:50|498.53|496.33|497.98|495.78|498.53|496.33|497.98|495.78|0
1644500880000|2022-02-10 13:48:00|497.23|495.03|498.85|496.65|498.85|496.65|497.23|495.03|0
1644500890000|2022-02-10 13:48:10|499.28|497.08|497.98|495.78|499.28|497.08|497.98|495.78|0
1644500900000|2022-02-10 13:48:20|498.2|496|497.55|495.35|498.2|496|497.55|495.35|0
1644500910000|2022-02-10 13:48:30|497.98|495.78|497.55|495.35|497.98|495.78|497.55|495.35|0
1644500920000|2022-02-10 13:48:40|497.12|494.92|495.6|493.4|497.12|494.92|495.6|493.4|0
1644500930000|2022-02-10 13:48:50|495.39|493.19|495.6|493.4|495.82|493.62|495.39|493.19|0
1644500940000|2022-02-10 13:49:00|496.15|493.95|496.9|494.7|497.12|494.92|496.15|493.95|0
1644500950000|2022-02-10 13:49:10|497.33|495.13|495.82|493.62|497.33|495.13|495.82|493.62|0
1644500960000|2022-02-10 13:49:20|496.04|493.84|496.47|494.27|496.9|494.7|496.04|493.84|0
1644500970000|2022-02-10 13:49:30|496.68|494.48|497.98|495.78|497.98|495.78|496.68|494.48|0
1644500980000|2022-02-10 13:49:40|498.85|496.65|499.5|497.3|499.5|497.3|498.85|496.65|0
1644500990000|2022-02-10 13:49:50|499.71|497.51|499.83|497.63|499.93|497.73|499.71|497.51|0
1644501000000|2022-02-10 13:50:00|499.06|496.86|499.71|497.51|499.71|497.51|499.06|496.86|0
1644501010000|2022-02-10 13:50:10|500.58|498.38|499.93|497.73|500.58|498.38|499.93|497.73|0
1644501020000|2022-02-10 13:50:20|499.5|497.3|499.06|496.86|499.5|497.3|499.06|496.86|0
1644501030000|2022-02-10 13:50:30|498.96|496.76|499.93|497.73|499.93|497.73|498.96|496.76|0
1644501040000|2022-02-10 13:50:40|499.71|497.51|498.2|496|499.71|497.51|497.98|495.78|0
1644501050000|2022-02-10 13:50:50|497.98|495.78|497.33|495.13|497.98|495.78|497.33|495.13|0
1644501060000|2022-02-10 13:51:00|497.12|494.92|496.68|494.48|497.12|494.92|496.25|494.05|0
1644501070000|2022-02-10 13:51:10|496.36|494.16|496.04|493.84|496.9|494.7|496.04|493.84|0
1644501080000|2022-02-10 13:51:20|496.68|494.48|495.6|493.4|496.68|494.48|495.6|493.4|0
1644501090000|2022-02-10 13:51:30|495.82|493.62|496.04|493.84|496.04|493.84|495.82|493.62|0
1644501100000|2022-02-10 13:51:40|496.25|494.05|497.12|494.92|497.23|495.03|496.25|494.05|0
1644501110000|2022-02-10 13:51:50|497.33|495.13|497.33|495.13|497.33|495.13|497.12|494.92|0
1644501120000|2022-02-10 13:52:00|497.55|495.35|496.8|494.6|497.55|495.35|496.8|494.6|0
1644501130000|2022-02-10 13:52:10|496.9|494.7|496.15|493.95|496.9|494.7|495.39|493.19|0
1644501140000|2022-02-10 13:52:20|496.03|493.83|496.47|494.27|496.47|494.27|495.39|493.19|0
1644501150000|2022-02-10 13:52:30|496.8|494.6|496.68|494.48|496.9|494.7|496.36|494.16|0
1644501160000|2022-02-10 13:52:40|497.55|495.35|497.12|494.92|497.55|495.35|496.68|494.48|0
1644501170000|2022-02-10 13:52:50|497.33|495.13|496.47|494.27|497.76|495.56|496.47|494.27|0
1644501180000|2022-02-10 13:53:00|496.9|494.7|496.68|494.48|496.9|494.7|496.03|493.83|0
1644501190000|2022-02-10 13:53:10|496.9|494.7|498.31|496.11|498.31|496.11|496.9|494.7|0
1644501200000|2022-02-10 13:53:20|498.41|496.21|498.63|496.43|498.63|496.43|498.2|496|0
1644501210000|2022-02-10 13:53:30|498.41|496.21|499.5|497.3|499.5|497.3|498.41|496.21|0
1644501220000|2022-02-10 13:53:40|499.39|497.19|498.85|496.65|499.39|497.19|498.85|496.65|0
1644501230000|2022-02-10 13:53:50|498.41|496.21|498.41|496.21|498.63|496.43|498.41|496.21|0
1644501240000|2022-02-10 13:54:00|498.53|496.33|497.55|495.35|498.63|496.43|497.55|495.35|0
1644501250000|2022-02-10 13:54:10|497.01|494.81|497.55|495.35|497.55|495.35|497.01|494.81|0
1644501260000|2022-02-10 13:54:20|496.9|494.7|496.47|494.27|496.9|494.7|496.47|494.27|0
1644501270000|2022-02-10 13:54:30|496.9|494.7|496.9|494.7|496.9|494.7|496.47|494.27|0
1644501280000|2022-02-10 13:54:40|496.68|494.48|497.76|495.56|497.76|495.56|496.68|494.48|0
1644501290000|2022-02-10 13:54:50|497.55|495.35|498.2|496|498.2|496|497.55|495.35|0
1644501300000|2022-02-10 13:55:00|498.41|496.21|498.41|496.21|498.41|496.21|497.76|495.56|0
1644501310000|2022-02-10 13:55:10|498.2|496|497.12|494.92|498.2|496|497.12|494.92|0
1644501320000|2022-02-10 13:55:20|497.33|495.13|496.47|494.27|497.33|495.13|496.36|494.16|0
1644501330000|2022-02-10 13:55:30|496.25|494.05|495.6|493.4|496.25|494.05|495.39|493.19|0
1644501340000|2022-02-10 13:55:40|496.25|494.05|495.39|493.19|496.25|494.05|495.39|493.19|0
1644501350000|2022-02-10 13:55:50|495.6|493.4|495.6|493.4|495.82|493.62|495.6|493.4|0
1644501360000|2022-02-10 13:56:00|495.93|493.73|494.74|492.54|495.93|493.73|494.74|492.54|0
1644501370000|2022-02-10 13:56:10|494.95|492.75|495.82|493.62|496.03|493.83|494.95|492.75|0
1644501380000|2022-02-10 13:56:20|495.6|493.4|496.03|493.83|496.25|494.05|495.6|493.4|0
1644501390000|2022-02-10 13:56:30|495.82|493.62|495.39|493.19|495.82|493.62|495.39|493.19|0
1644501400000|2022-02-10 13:56:40|494.95|492.75|495.17|492.97|495.6|493.4|494.74|492.54|0
1644501410000|2022-02-10 13:56:50|495.39|493.19|495.82|493.62|495.82|493.62|495.39|493.19|0
1644501420000|2022-02-10 13:57:00|495.71|493.51|495.82|493.62|495.82|493.62|495.6|493.4|0
1644501430000|2022-02-10 13:57:10|495.6|493.4|495.07|492.87|495.6|493.4|495.07|492.87|0
1644501440000|2022-02-10 13:57:20|495.17|492.97|495.6|493.4|495.82|493.62|495.17|492.97|0
1644501450000|2022-02-10 13:57:30|495.93|493.73|494.74|492.54|495.93|493.73|494.74|492.54|0
1644501460000|2022-02-10 13:57:40|495.17|492.97|495.17|492.97|495.6|493.4|495.17|492.97|0
1644501470000|2022-02-10 13:57:50|495.39|493.19|495.17|492.97|495.39|493.19|495.17|492.97|0
1644501480000|2022-02-10 13:58:00|495.39|493.19|494.74|492.54|495.39|493.19|494.74|492.54|0
1644501490000|2022-02-10 13:58:10|494.95|492.75|495.17|492.97|495.17|492.97|494.95|492.75|0
1644501500000|2022-02-10 13:58:20|494.31|492.11|494.63|492.43|494.63|492.43|494.31|492.11|0
1644501510000|2022-02-10 13:58:30|494.74|492.54|494.31|492.11|494.95|492.75|494.31|492.11|0
1644501520000|2022-02-10 13:58:40|494.52|492.32|495.82|493.62|495.82|493.62|494.52|492.32|0
1644501530000|2022-02-10 13:58:50|495.6|493.4|495.6|493.4|495.82|493.62|495.6|493.4|0
1644501540000|2022-02-10 13:59:00|496.03|493.83|495.39|493.19|496.03|493.83|495.39|493.19|0
1644501550000|2022-02-10 13:59:10|495.6|493.4|496.9|494.7|496.9|494.7|495.6|493.4|0
1644501560000|2022-02-10 13:59:20|497.33|495.13|498.2|496|498.2|496|497.33|495.13|0
1644501570000|2022-02-10 13:59:30|497.98|495.78|497.11|494.91|497.98|495.78|496.9|494.7|0
1644501580000|2022-02-10 13:59:40|496.9|494.7|496.9|494.7|496.9|494.7|496.68|494.48|0
1644501590000|2022-02-10 13:59:50|497.33|495.13|497.76|495.56|497.76|495.56|497.11|494.91|0
1644501600000|2022-02-10 14:00:00|497.98|495.78|498.63|496.43|498.63|496.43|497.98|495.78|0
1644501610000|2022-02-10 14:00:10|498.41|496.21|499.28|497.08|499.28|497.08|498.41|496.21|0
1644501620000|2022-02-10 14:00:20|499.71|497.51|501.23|499.03|501.23|499.03|499.71|497.51|0
1644501630000|2022-02-10 14:00:30|500.8|498.6|500.58|498.38|500.8|498.6|500.58|498.38|0
1644501640000|2022-02-10 14:00:40|500.8|498.6|500.14|497.94|501.01|498.81|500.14|497.94|0
1644501650000|2022-02-10 14:00:50|500.58|498.38|500.36|498.16|500.8|498.6|500.36|498.16|0
1644501660000|2022-02-10 14:01:00|500.58|498.38|500.36|498.16|501.01|498.81|500.36|498.16|0
1644501670000|2022-02-10 14:01:10|501.23|499.03|501.88|499.68|501.88|499.68|500.8|498.6|0
1644501680000|2022-02-10 14:01:20|501.66|499.46|502.1|499.9|502.1|499.9|501.66|499.46|0
1644501690000|2022-02-10 14:01:30|502.53|500.33|503.4|501.2|503.4|501.2|502.53|500.33|0
1644501700000|2022-02-10 14:01:40|504.27|502.07|505.14|502.94|505.14|502.94|504.27|502.07|0
1644501710000|2022-02-10 14:01:50|505.47|503.27|505.36|503.16|505.79|503.59|505.36|503.16|0
1644501720000|2022-02-10 14:02:00|505.14|502.94|505.57|503.37|505.57|503.37|505.14|502.94|0
1644501730000|2022-02-10 14:02:10|506.01|503.81|507.1|504.9|507.1|504.9|506.01|503.81|0
1644501740000|2022-02-10 14:02:20|507.32|505.12|507.97|505.77|507.97|505.77|507.32|505.12|0
1644501750000|2022-02-10 14:02:30|507.32|505.12|507.32|505.12|507.32|505.12|507.32|505.12|0
1644501760000|2022-02-10 14:02:40|507.97|505.77|507.53|505.33|507.97|505.77|507.32|505.12|0
1644501770000|2022-02-10 14:02:50|507.97|505.77|507.97|505.77|508.19|505.99|507.75|505.55|0
1644501780000|2022-02-10 14:03:00|508.08|505.88|508.62|506.42|508.62|506.42|508.08|505.88|0
1644501790000|2022-02-10 14:03:10|508.84|506.64|508.41|506.21|508.84|506.64|508.41|506.21|0
1644501800000|2022-02-10 14:03:20|508.62|506.42|507.75|505.55|508.62|506.42|507.75|505.55|0
1644501810000|2022-02-10 14:03:30|507.97|505.77|507.21|505.01|507.97|505.77|507.1|504.9|0
1644501820000|2022-02-10 14:03:40|506.88|504.68|507.32|505.12|507.32|505.12|506.88|504.68|0
1644501830000|2022-02-10 14:03:50|507.21|505.01|509.06|506.86|509.06|506.86|507.21|505.01|0
1644501840000|2022-02-10 14:04:00|508.95|506.75|509.28|507.08|509.28|507.08|508.95|506.75|0
1644501850000|2022-02-10 14:04:10|509.71|507.51|509.06|506.86|509.93|507.73|509.06|506.86|0
1644501860000|2022-02-10 14:04:20|508.84|506.64|509.93|507.73|509.93|507.73|508.84|506.64|0
1644501870000|2022-02-10 14:04:30|510.15|507.95|510.05|507.85|510.15|507.95|510.05|507.85|0
1644501880000|2022-02-10 14:04:40|510.37|508.17|511.68|509.48|511.68|509.48|510.37|508.17|0
1644501890000|2022-02-10 14:04:50|512.01|509.81|511.02|508.82|512.01|509.81|511.02|508.82|0
1644501900000|2022-02-10 14:05:00|510.81|508.61|509.06|506.86|510.81|508.61|509.06|506.86|0
1644501910000|2022-02-10 14:05:10|508.19|505.99|507.53|505.33|508.19|505.99|507.53|505.33|0
1644501920000|2022-02-10 14:05:20|507.32|505.12|507.21|505.01|507.53|505.33|507.21|505.01|0
1644501930000|2022-02-10 14:05:30|507.53|505.33|507.31|505.11|508.4|506.2|507.31|505.11|0
1644501940000|2022-02-10 14:05:40|506.88|504.68|508.4|506.2|508.4|506.2|506.88|504.68|0
1644501950000|2022-02-10 14:05:50|508.74|506.54|508.4|506.2|509.06|506.86|508.4|506.2|0
1644501960000|2022-02-10 14:06:00|508.62|506.42|508.62|506.42|508.62|506.42|508.4|506.2|0
1644501970000|2022-02-10 14:06:10|509.5|507.3|509.5|507.3|509.93|507.73|509.5|507.3|0
1644501980000|2022-02-10 14:06:20|509.06|506.86|509.5|507.3|509.5|507.3|509.06|506.86|0
1644501990000|2022-02-10 14:06:30|509.39|507.19|508.19|505.99|509.39|507.19|507.97|505.77|0
1644502000000|2022-02-10 14:06:40|508.4|506.2|507.75|505.55|508.4|506.2|507.75|505.55|0
1644502010000|2022-02-10 14:06:50|507.53|505.33|507.31|505.11|508.08|505.88|507.31|505.11|0
1644502020000|2022-02-10 14:07:00|507.53|505.33|507.87|505.67|507.87|505.67|507.31|505.11|0
1644502030000|2022-02-10 14:07:10|508.09|505.89|508.09|505.89|508.09|505.89|507.22|505.02|0
1644502040000|2022-02-10 14:07:20|508.31|506.11|508.31|506.11|508.31|506.11|508.31|506.11|0
1644502050000|2022-02-10 14:07:30|507.44|505.24|507.55|505.35|507.55|505.35|507|504.8|0
1644502060000|2022-02-10 14:07:40|507.44|505.24|508.31|506.11|508.31|506.11|507.44|505.24|0
1644502070000|2022-02-10 14:07:50|508.64|506.44|509.84|507.64|509.84|507.64|508.64|506.44|0
1644502080000|2022-02-10 14:08:00|511.38|509.18|509.86|507.66|511.38|509.18|509.86|507.66|0
1644502090000|2022-02-10 14:08:10|509.53|507.33|509.75|507.55|510.19|507.99|509.53|507.33|0
1644502100000|2022-02-10 14:08:20|509.97|507.77|510.29|508.09|510.29|508.09|509.97|507.77|0
1644502110000|2022-02-10 14:08:30|509.86|507.66|509.64|507.44|510.07|507.87|509.64|507.44|0
1644502120000|2022-02-10 14:08:40|510.29|508.09|510.73|508.53|510.73|508.53|510.07|507.87|0
1644502130000|2022-02-10 14:08:50|510.95|508.75|510.29|508.09|511.16|508.96|510.29|508.09|0
1644502140000|2022-02-10 14:09:00|510.51|508.31|512.91|510.71|512.91|510.71|510.51|508.31|0
1644502150000|2022-02-10 14:09:10|513.13|510.93|513.13|510.93|513.24|511.04|512.91|510.71|0
1644502160000|2022-02-10 14:09:20|513.68|511.48|514.44|512.24|514.44|512.24|513.13|510.93|0
1644502170000|2022-02-10 14:09:30|514.22|512.02|514.22|512.02|514.65|512.45|514.22|512.02|0
1644502180000|2022-02-10 14:09:40|514.44|512.24|513.13|510.93|514.44|512.24|513.13|510.93|0
1644502190000|2022-02-10 14:09:50|512.59|510.39|512.26|510.06|513.13|510.93|512.26|510.06|0
1644502200000|2022-02-10 14:10:00|512.7|510.5|514.01|511.81|514.01|511.81|512.48|510.28|0
1644502210000|2022-02-10 14:10:10|513.79|511.59|513.13|510.93|513.79|511.59|513.13|510.93|0
1644502220000|2022-02-10 14:10:20|512.48|510.28|514.01|511.81|514.01|511.81|512.48|510.28|0
1644502230000|2022-02-10 14:10:30|514.66|512.46|516.19|513.99|516.19|513.99|514.66|512.46|0
1644502240000|2022-02-10 14:10:40|515.87|513.67|516.19|513.99|516.31|514.11|515.87|513.67|0
1644502250000|2022-02-10 14:10:50|516.41|514.21|515.32|513.12|516.41|514.21|515.32|513.12|0
1644502260000|2022-02-10 14:11:00|514.66|512.46|514.88|512.68|514.88|512.68|514.66|512.46|0
1644502270000|2022-02-10 14:11:10|515.32|513.12|516.21|514.01|516.21|514.01|514.66|512.46|0
1644502280000|2022-02-10 14:11:20|515.99|513.79|516.79|514.59|516.9|514.7|515.77|513.57|0
1644502290000|2022-02-10 14:11:30|514.44|512.24|513.13|510.93|514.44|512.24|513.13|510.93|0
1644502300000|2022-02-10 14:11:40|513.35|511.15|513.03|510.83|513.35|511.15|512.91|510.71|0
1644502310000|2022-02-10 14:11:50|513.13|510.93|512.91|510.71|513.13|510.93|512.69|510.49|0
1644502320000|2022-02-10 14:12:00|512.59|510.39|512.48|510.28|513.13|510.93|512.48|510.28|0
1644502330000|2022-02-10 14:12:10|512.26|510.06|511.72|509.52|512.26|510.06|511.6|509.4|0
1644502340000|2022-02-10 14:12:20|511.39|509.19|511.6|509.4|511.6|509.4|511.17|508.97|0
1644502350000|2022-02-10 14:12:30|511.17|508.97|510.95|508.75|511.17|508.97|510.95|508.75|0
1644502360000|2022-02-10 14:12:40|511.17|508.97|510.95|508.75|511.17|508.97|510.95|508.75|0
1644502370000|2022-02-10 14:12:50|511.17|508.97|511.6|509.4|511.6|509.4|511.17|508.97|0
1644502380000|2022-02-10 14:13:00|511.39|509.19|512.26|510.06|512.26|510.06|511.39|509.19|0
1644502390000|2022-02-10 14:13:10|512.48|510.28|512.26|510.06|512.48|510.28|512.26|510.06|0
1644502400000|2022-02-10 14:13:20|512.04|509.84|512.48|510.28|512.69|510.49|512.04|509.84|0
1644502410000|2022-02-10 14:13:30|512.26|510.06|512.69|510.49|512.91|510.71|512.26|510.06|0
1644502420000|2022-02-10 14:13:40|512.91|510.71|513.57|511.37|513.57|511.37|512.91|510.71|0
1644502430000|2022-02-10 14:13:50|513.13|510.93|512.81|510.61|513.13|510.93|512.26|510.06|0
1644502440000|2022-02-10 14:14:00|513.13|510.93|514.22|512.02|514.22|512.02|513.13|510.93|0
1644502450000|2022-02-10 14:14:10|514.88|512.68|515.32|513.12|515.32|513.12|514.88|512.68|0
1644502460000|2022-02-10 14:14:20|515.75|513.55|516.85|514.65|517.07|514.87|515.75|513.55|0
1644502470000|2022-02-10 14:14:30|517.07|514.87|517.07|514.87|517.07|514.87|516.85|514.65|0
1644502480000|2022-02-10 14:14:40|517.18|514.98|517.29|515.09|517.94|515.74|517.18|514.98|0
1644502490000|2022-02-10 14:14:50|516.85|514.65|515.1|512.9|516.85|514.65|514.88|512.68|0
1644502500000|2022-02-10 14:15:00|514.88|512.68|515.1|512.9|515.1|512.9|514.22|512.02|0
1644502510000|2022-02-10 14:15:10|514.88|512.68|514|511.8|514.99|512.79|514|511.8|0
1644502520000|2022-02-10 14:15:20|514.44|512.24|514|511.8|514.44|512.24|513.9|511.7|0
1644502530000|2022-02-10 14:15:30|513.57|511.37|513.13|510.93|513.57|511.37|513.13|510.93|0
1644502540000|2022-02-10 14:15:40|513.35|511.15|512.48|510.28|513.35|511.15|512.48|510.28|0
1644502550000|2022-02-10 14:15:50|512.69|510.49|512.48|510.28|512.69|510.49|512.48|510.28|0
1644502560000|2022-02-10 14:16:00|512.59|510.39|512.91|510.71|513.13|510.93|512.59|510.39|0
1644502570000|2022-02-10 14:16:10|513.13|510.93|512.69|510.49|513.13|510.93|512.48|510.28|0
1644502580000|2022-02-10 14:16:20|512.48|510.28|512.48|510.28|512.48|510.28|512.04|509.84|0
1644502590000|2022-02-10 14:16:30|512.69|510.49|512.48|510.28|512.69|510.49|512.48|510.28|0
1644502600000|2022-02-10 14:16:40|512.26|510.06|511.82|509.62|512.26|510.06|511.6|509.4|0
1644502610000|2022-02-10 14:16:50|511.72|509.52|511.17|508.97|511.72|509.52|511.17|508.97|0
1644502620000|2022-02-10 14:17:00|511.38|509.18|511.6|509.4|511.6|509.4|511.17|508.97|0
1644502630000|2022-02-10 14:17:10|511.38|509.18|512.04|509.84|512.04|509.84|511.38|509.18|0
1644502640000|2022-02-10 14:17:20|512.26|510.06|512.69|510.49|512.69|510.49|512.26|510.06|0
1644502650000|2022-02-10 14:17:30|512.81|510.61|511.17|508.97|512.81|510.61|511.17|508.97|0
1644502660000|2022-02-10 14:17:40|511.38|509.18|511.6|509.4|511.6|509.4|511.38|509.18|0
1644502670000|2022-02-10 14:17:50|512.04|509.84|512.04|509.84|512.15|509.95|512.04|509.84|0
1644502680000|2022-02-10 14:18:00|512.37|510.17|511.38|509.18|512.37|510.17|511.17|508.97|0
1644502690000|2022-02-10 14:18:10|511.82|509.62|511.82|509.62|511.82|509.62|511.82|509.62|0
1644502700000|2022-02-10 14:18:20|511.6|509.4|512.26|510.06|512.26|510.06|511.6|509.4|0
1644502710000|2022-02-10 14:18:30|512.04|509.84|511.5|509.3|512.04|509.84|511.5|509.3|0
1644502720000|2022-02-10 14:18:40|511.6|509.4|512.04|509.84|512.04|509.84|511.6|509.4|0
1644502730000|2022-02-10 14:18:50|512.47|510.27|512.26|510.06|512.69|510.49|512.26|510.06|0
1644502740000|2022-02-10 14:19:00|512.59|510.39|511.82|509.62|512.59|510.39|511.6|509.4|0
1644502750000|2022-02-10 14:19:10|512.04|509.84|511.5|509.3|512.04|509.84|510.95|508.75|0
1644502760000|2022-02-10 14:19:20|511.17|508.97|510.73|508.53|511.17|508.97|510.73|508.53|0
1644502770000|2022-02-10 14:19:30|510.95|508.75|510.95|508.75|510.95|508.75|510.73|508.53|0
1644502780000|2022-02-10 14:19:40|510.73|508.53|511.17|508.97|511.17|508.97|510.73|508.53|0
1644502790000|2022-02-10 14:19:50|511.28|509.08|511.72|509.52|511.72|509.52|511.28|509.08|0
1644502800000|2022-02-10 14:20:00|511.6|509.4|512.26|510.06|512.26|510.06|511.6|509.4|0
1644502810000|2022-02-10 14:20:10|512.04|509.84|512.04|509.84|512.04|509.84|511.6|509.4|0
1644502820000|2022-02-10 14:20:20|511.82|509.62|511.17|508.97|511.82|509.62|511.17|508.97|0
1644502830000|2022-02-10 14:20:30|510.95|508.75|511.17|508.97|511.17|508.97|510.95|508.75|0
1644502840000|2022-02-10 14:20:40|511.38|509.18|511.6|509.4|511.6|509.4|511.28|509.08|0
1644502850000|2022-02-10 14:20:50|511.38|509.18|511.6|509.4|511.6|509.4|511.38|509.18|0
1644502860000|2022-02-10 14:21:00|511.82|509.62|512.26|510.06|512.26|510.06|511.82|509.62|0
1644502870000|2022-02-10 14:21:10|513.13|510.93|513.13|510.93|513.35|511.15|513.13|510.93|0
1644502880000|2022-02-10 14:21:20|513.57|511.37|513.13|510.93|513.57|511.37|513.13|510.93|0
1644502890000|2022-02-10 14:21:30|513.35|511.15|513.35|511.15|513.35|511.15|513.13|510.93|0
1644502900000|2022-02-10 14:21:40|514|511.8|514|511.8|514|511.8|513.57|511.37|0
1644502910000|2022-02-10 14:21:50|514.22|512.02|514.44|512.24|514.44|512.24|514.22|512.02|0
1644502920000|2022-02-10 14:22:00|514|511.8|513.57|511.37|514|511.8|513.57|511.37|0
1644502930000|2022-02-10 14:22:10|513.78|511.58|512.69|510.49|513.78|511.58|512.69|510.49|0
1644502940000|2022-02-10 14:22:20|512.91|510.71|512.91|510.71|513.13|510.93|512.91|510.71|0
1644502950000|2022-02-10 14:22:30|513.13|510.93|512.47|510.27|513.13|510.93|512.47|510.27|0
1644502960000|2022-02-10 14:22:40|512.69|510.49|513.02|510.82|513.02|510.82|512.69|510.49|0
1644502970000|2022-02-10 14:22:50|512.69|510.49|512.47|510.27|512.91|510.71|512.47|510.27|0
1644502980000|2022-02-10 14:23:00|512.04|509.84|512.81|510.61|512.91|510.71|512.04|509.84|0
1644502990000|2022-02-10 14:23:10|512.91|510.71|512.04|509.84|513.13|510.93|512.04|509.84|0
1644503000000|2022-02-10 14:23:20|512.26|510.06|512.26|510.06|512.47|510.27|511.82|509.62|0
1644503010000|2022-02-10 14:23:30|512.47|510.27|512.91|510.71|512.91|510.71|512.47|510.27|0
1644503020000|2022-02-10 14:23:40|512.69|510.49|512.47|510.27|512.69|510.49|512.47|510.27|0
1644503030000|2022-02-10 14:23:50|511.82|509.62|511.38|509.18|512.04|509.84|511.38|509.18|0
1644503040000|2022-02-10 14:24:00|511.16|508.96|511.6|509.4|511.6|509.4|511.16|508.96|0
1644503050000|2022-02-10 14:24:10|511.16|508.96|511.38|509.18|511.38|509.18|511.16|508.96|0
1644503060000|2022-02-10 14:24:20|511.16|508.96|511.16|508.96|511.38|509.18|511.16|508.96|0
1644503070000|2022-02-10 14:24:30|511.28|509.08|511.16|508.96|511.28|509.08|511.16|508.96|0
1644503080000|2022-02-10 14:24:40|511.38|509.18|511.38|509.18|511.6|509.4|511.38|509.18|0
1644503090000|2022-02-10 14:24:50|512.26|510.06|512.04|509.84|512.26|510.06|511.82|509.62|0
1644503100000|2022-02-10 14:25:00|512.26|510.06|509.86|507.66|512.26|510.06|509.86|507.66|0
1644503110000|2022-02-10 14:25:10|510.73|508.53|510.73|508.53|510.73|508.53|510.73|508.53|0
1644503120000|2022-02-10 14:25:20|510.95|508.75|510.95|508.75|511.38|509.18|510.95|508.75|0
1644503130000|2022-02-10 14:25:30|511.38|509.18|511.82|509.62|511.82|509.62|511.16|508.96|0
1644503140000|2022-02-10 14:25:40|512.69|510.49|512.47|510.27|512.69|510.49|512.47|510.27|0
1644503150000|2022-02-10 14:25:50|512.37|510.17|513.57|511.37|513.57|511.37|512.37|510.17|0
1644503160000|2022-02-10 14:26:00|513.35|511.15|514.22|512.02|514.44|512.24|513.35|511.15|0
1644503170000|2022-02-10 14:26:10|514|511.8|514|511.8|514.44|512.24|514|511.8|0
1644503180000|2022-02-10 14:26:20|513.24|511.04|513.46|511.26|513.46|511.26|513.13|510.93|0
1644503190000|2022-02-10 14:26:30|513.35|511.15|513.57|511.37|513.57|511.37|513.35|511.15|0
1644503200000|2022-02-10 14:26:40|513.46|511.26|512.91|510.71|513.78|511.58|512.91|510.71|0
1644503210000|2022-02-10 14:26:50|512.69|510.49|512.91|510.71|512.91|510.71|512.47|510.27|0
1644503220000|2022-02-10 14:27:00|513.13|510.93|513.02|510.82|513.13|510.93|513.02|510.82|0
1644503230000|2022-02-10 14:27:10|512.47|510.27|512.47|510.27|512.91|510.71|512.47|510.27|0
1644503240000|2022-02-10 14:27:20|512.25|510.05|512.69|510.49|512.8|510.6|512.25|510.05|0
1644503250000|2022-02-10 14:27:30|512.91|510.71|513.78|511.58|513.78|511.58|512.91|510.71|0
1644503260000|2022-02-10 14:27:40|514.22|512.02|514.22|512.02|514.44|512.24|514.22|512.02|0
1644503270000|2022-02-10 14:27:50|514.44|512.24|513.78|511.58|514.55|512.35|513.78|511.58|0
1644503280000|2022-02-10 14:28:00|514.22|512.02|514.66|512.46|514.77|512.57|514.22|512.02|0
1644503290000|2022-02-10 14:28:10|514.22|512.02|514.44|512.24|514.44|512.24|514.22|512.02|0
1644503300000|2022-02-10 14:28:20|514.22|512.02|514.55|512.35|514.55|512.35|514|511.8|0
1644503310000|2022-02-10 14:28:30|514.66|512.46|514.66|512.46|514.66|512.46|514.22|512.02|0
1644503320000|2022-02-10 14:28:40|514.77|512.57|515.1|512.9|515.1|512.9|514.77|512.57|0
1644503330000|2022-02-10 14:28:50|514.88|512.68|515.09|512.89|515.1|512.9|514.88|512.68|0
1644503340000|2022-02-10 14:29:00|515.31|513.11|514|511.8|515.31|513.11|514|511.8|0
1644503350000|2022-02-10 14:29:10|514.22|512.02|513.78|511.58|514.22|512.02|513.78|511.58|0
1644503360000|2022-02-10 14:29:20|514|511.8|513.78|511.58|514|511.8|513.56|511.36|0
1644503370000|2022-02-10 14:29:30|514.44|512.24|514.44|512.24|514.44|512.24|514.22|512.02|0
1644503380000|2022-02-10 14:29:40|514.66|512.46|514.66|512.46|514.88|512.68|514.66|512.46|0
1644503390000|2022-02-10 14:29:50|515.31|513.11|513.78|511.58|515.31|513.11|513.78|511.58|0
1644503400000|2022-02-10 14:30:00|513.56|511.36|512.25|510.05|513.56|511.36|512.25|510.05|0
1644503410000|2022-02-10 14:30:10|512.04|509.84|509.85|507.65|512.04|509.84|509.85|507.65|0
1644503420000|2022-02-10 14:30:20|509.42|507.22|509.42|507.22|510.29|508.09|509.2|507|0
1644503430000|2022-02-10 14:30:30|510.51|508.31|510.51|508.31|511.16|508.96|510.29|508.09|0
1644503440000|2022-02-10 14:30:40|510.73|508.53|510.51|508.31|511.6|509.4|510.51|508.31|0
1644503450000|2022-02-10 14:30:50|510.29|508.09|509.85|507.65|510.51|508.31|509.64|507.44|0
1644503460000|2022-02-10 14:31:00|508.77|506.57|508.55|506.35|509.2|507|507.46|505.26|0
1644503470000|2022-02-10 14:31:10|507.68|505.48|506.81|504.61|508.33|506.13|506.81|504.61|0
1644503480000|2022-02-10 14:31:20|507.89|505.69|508.11|505.91|508.11|505.91|507.24|505.04|0
1644503490000|2022-02-10 14:31:30|506.59|504.39|506.37|504.17|507.02|504.82|506.37|504.17|0
1644503500000|2022-02-10 14:31:40|506.81|504.61|505.5|503.3|506.92|504.72|505.5|503.3|0
1644503510000|2022-02-10 14:31:50|505.62|503.42|505.94|503.74|505.94|503.74|505.5|503.3|0
1644503520000|2022-02-10 14:32:00|505.72|503.52|507.46|505.26|507.46|505.26|505.72|503.52|0
1644503530000|2022-02-10 14:32:10|506.81|504.61|508.33|506.13|508.33|506.13|506.81|504.61|0
1644503540000|2022-02-10 14:32:20|507.46|505.26|507.02|504.82|507.46|505.26|506.59|504.39|0
1644503550000|2022-02-10 14:32:30|507.14|504.94|506.37|504.17|507.14|504.94|506.37|504.17|0
1644503560000|2022-02-10 14:32:40|505.94|503.74|505.72|503.52|505.94|503.74|505.29|503.09|0
1644503570000|2022-02-10 14:32:50|504.85|502.65|503.98|501.78|504.85|502.65|503.77|501.57|0
1644503580000|2022-02-10 14:33:00|504.2|502|505.5|503.3|505.5|503.3|503.98|501.78|0
1644503590000|2022-02-10 14:33:10|504.63|502.43|503.11|500.91|504.63|502.43|503.11|500.91|0
1644503600000|2022-02-10 14:33:20|503.55|501.35|503.55|501.35|504.2|502|503.55|501.35|0
1644503610000|2022-02-10 14:33:30|504.2|502|504.42|502.22|504.42|502.22|504.2|502|0
1644503620000|2022-02-10 14:33:40|504.85|502.65|503.98|501.78|504.85|502.65|503.98|501.78|0
1644503630000|2022-02-10 14:33:50|504.85|502.65|504.63|502.43|505.07|502.87|504.63|502.43|0
1644503640000|2022-02-10 14:34:00|504.42|502.22|505.94|503.74|506.59|504.39|504.42|502.22|0
1644503650000|2022-02-10 14:34:10|505.72|503.52|507.02|504.82|507.02|504.82|505.72|503.52|0
1644503660000|2022-02-10 14:34:20|506.37|504.17|506.05|503.85|506.81|504.61|506.05|503.85|0
1644503670000|2022-02-10 14:34:30|506.37|504.17|505.94|503.74|506.81|504.61|505.94|503.74|0
1644503680000|2022-02-10 14:34:40|505.72|503.52|504.2|502|505.94|503.74|504.2|502|0
1644503690000|2022-02-10 14:34:50|504.85|502.65|504.2|502|504.85|502.65|504.2|502|0
1644503700000|2022-02-10 14:35:00|505.28|503.08|503.77|501.57|505.28|503.08|503.33|501.13|0
1644503710000|2022-02-10 14:35:10|504.63|502.43|504.42|502.22|504.63|502.43|504.2|502|0
1644503720000|2022-02-10 14:35:20|505.28|503.08|505.28|503.08|505.61|503.41|504.85|502.65|0
1644503730000|2022-02-10 14:35:30|505.07|502.87|506.15|503.95|506.37|504.17|505.07|502.87|0
1644503740000|2022-02-10 14:35:40|505.07|502.87|504.85|502.65|505.07|502.87|504.42|502.22|0
1644503750000|2022-02-10 14:35:50|504.2|502|503.33|501.13|504.2|502|503.33|501.13|0
1644503760000|2022-02-10 14:36:00|503.11|500.91|501.6|499.4|503.11|500.91|500.73|498.53|0
1644503770000|2022-02-10 14:36:10|500.73|498.53|501.16|498.96|501.6|499.4|500.51|498.31|0
1644503780000|2022-02-10 14:36:20|501.38|499.18|500.3|498.1|501.38|499.18|500.3|498.1|0
1644503790000|2022-02-10 14:36:30|500.51|498.31|500.73|498.53|500.73|498.53|500.08|497.88|0
1644503800000|2022-02-10 14:36:40|502.03|499.83|502.58|500.38|502.58|500.38|502.03|499.83|0
1644503810000|2022-02-10 14:36:50|502.46|500.26|501.16|498.96|502.68|500.48|501.16|498.96|0
1644503820000|2022-02-10 14:37:00|499.86|497.66|499.43|497.23|499.86|497.66|499.22|497.02|0
1644503830000|2022-02-10 14:37:10|499.22|497.02|500.3|498.1|500.3|498.1|499.22|497.02|0
1644503840000|2022-02-10 14:37:20|500.51|498.31|500.3|498.1|500.51|498.31|500.19|497.99|0
1644503850000|2022-02-10 14:37:30|499.43|497.23|499.22|497.02|499.43|497.23|499|496.8|0
1644503860000|2022-02-10 14:37:40|498.78|496.58|498.35|496.15|499|496.8|498.35|496.15|0
1644503870000|2022-02-10 14:37:50|498.46|496.26|497.92|495.72|498.46|496.26|497.92|495.72|0
1644503880000|2022-02-10 14:38:00|498.57|496.37|499.65|497.45|499.65|497.45|498.57|496.37|0
1644503890000|2022-02-10 14:38:10|500.3|498.1|500.73|498.53|501.38|499.18|500.3|498.1|0
1644503900000|2022-02-10 14:38:20|500.63|498.43|500.3|498.1|500.63|498.43|500.08|497.88|0
1644503910000|2022-02-10 14:38:30|500.08|497.88|500.3|498.1|500.73|498.53|500.08|497.88|0
1644503920000|2022-02-10 14:38:40|500.51|498.31|499.65|497.45|500.51|498.31|499.65|497.45|0
1644503930000|2022-02-10 14:38:50|499.86|497.66|500.3|498.1|500.3|498.1|499.86|497.66|0
1644503940000|2022-02-10 14:39:00|500.08|497.88|499.65|497.45|500.3|498.1|499.43|497.23|0
1644503950000|2022-02-10 14:39:10|499.22|497.02|496.84|494.64|499.22|497.02|496.84|494.64|0
1644503960000|2022-02-10 14:39:20|496.62|494.42|496.62|494.42|497.49|495.29|496.62|494.42|0
1644503970000|2022-02-10 14:39:30|497.27|495.07|495.76|493.56|497.27|495.07|495.76|493.56|0
1644503980000|2022-02-10 14:39:40|494.9|492.7|495.46|493.26|495.46|493.26|494.68|492.48|0
1644503990000|2022-02-10 14:39:50|495.25|493.05|496.54|494.34|496.54|494.34|495.25|493.05|0
1644504000000|2022-02-10 14:40:00|496.33|494.13|493.64|491.44|496.33|494.13|493.64|491.44|0
1644504010000|2022-02-10 14:40:10|493.42|491.22|492.56|490.36|493.42|491.22|492.56|490.36|0
1644504020000|2022-02-10 14:40:20|491.27|489.07|491.91|489.71|491.91|489.71|491.27|489.07|0
1644504030000|2022-02-10 14:40:30|491.7|489.5|490.84|488.64|492.13|489.93|490.84|488.64|0
1644504040000|2022-02-10 14:40:40|491.05|488.85|490.62|488.42|491.05|488.85|490.62|488.42|0
1644504050000|2022-02-10 14:40:50|491.05|488.85|491.27|489.07|492.13|489.93|491.05|488.85|0
1644504060000|2022-02-10 14:41:00|491.7|489.5|491.48|489.28|491.7|489.5|491.27|489.07|0
1644504070000|2022-02-10 14:41:10|492.13|489.93|491.48|489.28|492.13|489.93|491.48|489.28|0
1644504080000|2022-02-10 14:41:20|490.84|488.64|490.84|488.64|490.84|488.64|490.84|488.64|0
1644504090000|2022-02-10 14:41:30|490.4|488.2|491.27|489.07|491.27|489.07|490.4|488.2|0
1644504100000|2022-02-10 14:41:40|491.48|489.28|491.64|489.44|491.64|489.44|490.84|488.64|0
1644504110000|2022-02-10 14:41:50|491|488.8|491.29|489.09|491.64|489.44|491|488.8|0
1644504120000|2022-02-10 14:42:00|490.54|488.34|491.29|489.09|491.29|489.09|490.21|488.01|0
1644504130000|2022-02-10 14:42:10|491.61|489.41|491.72|489.52|492.15|489.95|491.61|489.41|0
1644504140000|2022-02-10 14:42:20|492.15|489.95|491.93|489.73|492.15|489.95|491.93|489.73|0
1644504150000|2022-02-10 14:42:30|491.29|489.09|490.11|487.91|491.29|489.09|490.11|487.91|0
1644504160000|2022-02-10 14:42:40|490.43|488.23|491.07|488.87|491.07|488.87|490.21|488.01|0
1644504170000|2022-02-10 14:42:50|490|487.8|490.21|488.01|490.43|488.23|490|487.8|0
1644504180000|2022-02-10 14:43:00|490|487.8|491.07|488.87|491.07|488.87|490|487.8|0
1644504190000|2022-02-10 14:43:10|490.21|488.01|488.92|486.72|490.21|488.01|488.71|486.51|0
1644504200000|2022-02-10 14:43:20|488.71|486.51|488.49|486.29|488.71|486.51|488.28|486.08|0
1644504210000|2022-02-10 14:43:30|488.71|486.51|488.28|486.08|488.71|486.51|488.28|486.08|0
1644504220000|2022-02-10 14:43:40|487.63|485.43|489.57|487.37|489.57|487.37|487.63|485.43|0
1644504230000|2022-02-10 14:43:50|490.21|488.01|490.64|488.44|490.64|488.44|490.11|487.91|0
1644504240000|2022-02-10 14:44:00|490.86|488.66|489.78|487.58|490.86|488.66|489.78|487.58|0
1644504250000|2022-02-10 14:44:10|489.57|487.37|490.64|488.44|490.64|488.44|489.46|487.26|0
1644504260000|2022-02-10 14:44:20|490.43|488.23|491.07|488.87|491.07|488.87|490.32|488.12|0
1644504270000|2022-02-10 14:44:30|491.29|489.09|491.5|489.3|491.5|489.3|491.29|489.09|0
1644504280000|2022-02-10 14:44:40|491.18|488.98|492.15|489.95|492.15|489.95|491.18|488.98|0
1644504290000|2022-02-10 14:44:50|491.5|489.3|490.86|488.66|491.5|489.3|490.86|488.66|0
1644504300000|2022-02-10 14:45:00|489.78|487.58|488.71|486.51|489.78|487.58|488.71|486.51|0
1644504310000|2022-02-10 14:45:10|488.92|486.72|489.14|486.94|489.14|486.94|487.85|485.65|0
1644504320000|2022-02-10 14:45:20|489.35|487.15|488.82|486.62|489.35|487.15|488.71|486.51|0
1644504330000|2022-02-10 14:45:30|489.13|486.93|489.56|487.36|489.56|487.36|489.13|486.93|0
1644504340000|2022-02-10 14:45:40|489.35|487.15|490.21|488.01|490.21|488.01|489.13|486.93|0
1644504350000|2022-02-10 14:45:50|489.78|487.58|488.06|485.86|489.78|487.58|488.06|485.86|0
1644504360000|2022-02-10 14:46:00|488.28|486.08|489.35|487.15|489.35|487.15|488.28|486.08|0
1644504370000|2022-02-10 14:46:10|488.7|486.5|488.92|486.72|488.92|486.72|488.49|486.29|0
1644504380000|2022-02-10 14:46:20|488.6|486.4|489.35|487.15|489.35|487.15|488.49|486.29|0
1644504390000|2022-02-10 14:46:30|489.13|486.93|490.86|488.66|490.86|488.66|489.13|486.93|0
1644504400000|2022-02-10 14:46:40|490.43|488.23|490.11|487.91|490.64|488.44|490.11|487.91|0
1644504410000|2022-02-10 14:46:50|490.21|488.01|491.07|488.87|491.07|488.87|490.21|488.01|0
1644504420000|2022-02-10 14:47:00|490.54|488.34|490.21|488.01|490.54|488.34|489.56|487.36|0
1644504430000|2022-02-10 14:47:10|491.5|489.3|491.29|489.09|491.5|489.3|491.07|488.87|0
1644504440000|2022-02-10 14:47:20|491.5|489.3|491.72|489.52|492.15|489.95|491.5|489.3|0
1644504450000|2022-02-10 14:47:30|491.93|489.73|491.72|489.52|491.93|489.73|491.72|489.52|0
1644504460000|2022-02-10 14:47:40|491.29|489.09|490.64|488.44|491.72|489.52|490.64|488.44|0
1644504470000|2022-02-10 14:47:50|490.42|488.22|490.21|488.01|490.42|488.22|490.21|488.01|0
1644504480000|2022-02-10 14:48:00|489.99|487.79|490.86|488.66|490.86|488.66|489.99|487.79|0
1644504490000|2022-02-10 14:48:10|491.5|489.3|491.07|488.87|491.93|489.73|491.07|488.87|0
1644504500000|2022-02-10 14:48:20|491.93|489.73|492.15|489.95|492.15|489.95|491.93|489.73|0
1644504510000|2022-02-10 14:48:30|492.36|490.16|492.58|490.38|492.58|490.38|492.36|490.16|0
1644504520000|2022-02-10 14:48:40|492.91|490.71|492.79|490.59|493.66|491.46|492.79|490.59|0
1644504530000|2022-02-10 14:48:50|492.15|489.95|493.66|491.46|493.66|491.46|492.15|489.95|0
1644504540000|2022-02-10 14:49:00|492.58|490.38|491.93|489.73|492.58|490.38|491.93|489.73|0
1644504550000|2022-02-10 14:49:10|492.15|489.95|491.72|489.52|492.36|490.16|491.72|489.52|0
1644504560000|2022-02-10 14:49:20|491.07|488.87|490.64|488.44|491.07|488.87|490.42|488.22|0
1644504570000|2022-02-10 14:49:30|490.85|488.65|491.07|488.87|491.5|489.3|490.85|488.65|0
1644504580000|2022-02-10 14:49:40|491.5|489.3|490.85|488.65|491.5|489.3|490.64|488.44|0
1644504590000|2022-02-10 14:49:50|490.42|488.22|490.64|488.44|490.64|488.44|490.21|488.01|0
1644504600000|2022-02-10 14:50:00|491.07|488.87|490.54|488.34|491.29|489.09|490.21|488.01|0
1644504610000|2022-02-10 14:50:10|489.56|487.36|487.1|484.9|489.56|487.36|487.1|484.9|0
1644504620000|2022-02-10 14:50:20|486.77|484.57|483.34|481.14|486.77|484.57|483.34|481.14|0
1644504630000|2022-02-10 14:50:30|482.7|480.5|483.34|481.14|483.56|481.36|482.7|480.5|0
1644504640000|2022-02-10 14:50:40|483.13|480.93|483.13|480.93|483.13|480.93|482.49|480.29|0
1644504650000|2022-02-10 14:50:50|482.91|480.71|480.14|477.94|482.91|480.71|480.14|477.94|0
1644504660000|2022-02-10 14:51:00|480.35|478.15|480.78|478.58|481.2|479|480.35|478.15|0
1644504670000|2022-02-10 14:51:10|479.28|477.08|479.07|476.87|479.5|477.3|479.07|476.87|0
1644504680000|2022-02-10 14:51:20|478.86|476.66|480.14|477.94|480.14|477.94|478.86|476.66|0
1644504690000|2022-02-10 14:51:30|481.42|479.22|481.42|479.22|481.63|479.43|481.42|479.22|0
1644504700000|2022-02-10 14:51:40|481.63|479.43|481.32|479.12|481.85|479.65|481.32|479.12|0
1644504710000|2022-02-10 14:51:50|480.59|478.39|481.24|479.04|481.45|479.25|480.38|478.18|0
1644504720000|2022-02-10 14:52:00|480.59|478.39|479.74|477.54|480.59|478.39|479.74|477.54|0
1644504730000|2022-02-10 14:52:10|480.49|478.29|479.74|477.54|480.49|478.29|479.74|477.54|0
1644504740000|2022-02-10 14:52:20|479.52|477.32|479.1|476.9|479.52|477.32|479.1|476.9|0
1644504750000|2022-02-10 14:52:30|478.88|476.68|478.46|476.26|478.88|476.68|478.46|476.26|0
1644504760000|2022-02-10 14:52:40|478.24|476.04|477.71|475.51|478.46|476.26|477.71|475.51|0
1644504770000|2022-02-10 14:52:50|477.39|475.19|478.24|476.04|478.24|476.04|477.39|475.19|0
1644504780000|2022-02-10 14:53:00|478.03|475.83|479.1|476.9|479.1|476.9|477.71|475.51|0
1644504790000|2022-02-10 14:53:10|478.03|475.83|478.88|476.68|478.88|476.68|477.81|475.61|0
1644504800000|2022-02-10 14:53:20|479.52|477.32|479.1|476.9|479.52|477.32|478.88|476.68|0
1644504810000|2022-02-10 14:53:30|479.31|477.11|479.52|477.32|479.95|477.75|479.31|477.11|0
1644504820000|2022-02-10 14:53:40|480.38|478.18|479.64|477.44|480.38|478.18|479.64|477.44|0
1644504830000|2022-02-10 14:53:50|479.42|477.22|478.88|476.68|479.74|477.54|478.88|476.68|0
1644504850000|2022-02-10 14:54:10|479.74|477.54|480.17|477.97|480.17|477.97|479.74|477.54|0
1644504860000|2022-02-10 14:54:20|479.95|477.75|479.74|477.54|479.95|477.75|479.52|477.32|0
1644504870000|2022-02-10 14:54:30|479.31|477.11|479.74|477.54|479.74|477.54|479.1|476.9|0
1644504880000|2022-02-10 14:54:40|479.31|477.11|478.88|476.68|479.31|477.11|478.88|476.68|0
1644504890000|2022-02-10 14:54:50|479.74|477.54|479.74|477.54|479.74|477.54|479.74|477.54|0
1644504900000|2022-02-10 14:55:00|479.52|477.32|480.59|478.39|480.59|478.39|479.52|477.32|0
1644504910000|2022-02-10 14:55:10|481.45|479.25|479.95|477.75|481.45|479.25|479.74|477.54|0
1644504920000|2022-02-10 14:55:20|480.38|478.18|479.74|477.54|480.59|478.39|479.74|477.54|0
1644504930000|2022-02-10 14:55:30|479.52|477.32|478.88|476.68|479.52|477.32|478.88|476.68|0
1644504940000|2022-02-10 14:55:40|478.45|476.25|477.81|475.61|478.45|476.25|477.81|475.61|0
1644504950000|2022-02-10 14:55:50|477.6|475.4|477.17|474.97|477.6|475.4|477.17|474.97|0
1644504960000|2022-02-10 14:56:00|477.92|475.72|476.53|474.33|477.92|475.72|476.53|474.33|0
1644504970000|2022-02-10 14:56:10|477.39|475.19|477.17|474.97|477.81|475.61|477.17|474.97|0
1644504980000|2022-02-10 14:56:20|477.81|475.61|477.92|475.72|478.45|476.25|477.81|475.61|0
1644504990000|2022-02-10 14:56:30|477.81|475.61|478.24|476.04|478.24|476.04|477.6|475.4|0
1644505000000|2022-02-10 14:56:40|478.14|475.94|478.57|476.37|478.67|476.47|478.14|475.94|0
1644505010000|2022-02-10 14:56:50|478.67|476.47|478.67|476.47|479.1|476.9|478.67|476.47|0
1644505020000|2022-02-10 14:57:00|478.45|476.25|478.24|476.04|478.45|476.25|477.81|475.61|0
1644505030000|2022-02-10 14:57:10|479.1|476.9|479.95|477.75|479.95|477.75|478.45|476.25|0
1644505040000|2022-02-10 14:57:20|479.52|477.32|479.95|477.75|479.95|477.75|479.52|477.32|0
1644505050000|2022-02-10 14:57:30|480.38|478.18|479.74|477.54|480.38|478.18|479.74|477.54|0
1644505060000|2022-02-10 14:57:40|479.95|477.75|479.95|477.75|480.38|478.18|479.95|477.75|0
1644505070000|2022-02-10 14:57:50|480.16|477.96|479.74|477.54|480.16|477.96|479.74|477.54|0
1644505080000|2022-02-10 14:58:00|478.88|476.68|478.88|476.68|479.31|477.11|478.88|476.68|0
1644505090000|2022-02-10 14:58:10|478.67|476.47|479.31|477.11|479.31|477.11|478.67|476.47|0
1644505100000|2022-02-10 14:58:20|479.1|476.9|478.88|476.68|479.1|476.9|478.88|476.68|0
1644505110000|2022-02-10 14:58:30|478.45|476.25|477.81|475.61|478.45|476.25|477.6|475.4|0
1644505120000|2022-02-10 14:58:40|477.39|475.19|477.39|475.19|477.39|475.19|477.39|475.19|0
1644505130000|2022-02-10 14:58:50|477.81|475.61|477.81|475.61|477.81|475.61|477.81|475.61|0
1644505140000|2022-02-10 14:59:00|477.92|475.72|477.81|475.61|478.45|476.25|477.81|475.61|0
1644505150000|2022-02-10 14:59:10|477.71|475.51|478.24|476.04|478.45|476.25|477.71|475.51|0
1644505160000|2022-02-10 14:59:20|479.09|476.89|478.88|476.68|479.52|477.32|478.88|476.68|0
1644505170000|2022-02-10 14:59:30|479.31|477.11|478.67|476.47|479.31|477.11|478.24|476.04|0
1644505180000|2022-02-10 14:59:40|478.45|476.25|479.09|476.89|479.31|477.11|478.45|476.25|0
1644505190000|2022-02-10 14:59:50|479.31|477.11|479.09|476.89|479.52|477.32|479.09|476.89|0
1644505200000|2022-02-10 15:00:00|479.74|477.54|478.24|476.04|479.74|477.54|478.24|476.04|0
1644505210000|2022-02-10 15:00:10|478.88|476.68|478.88|476.68|479.95|477.75|478.67|476.47|0
1644505220000|2022-02-10 15:00:20|479.09|476.89|480.16|477.96|480.16|477.96|479.09|476.89|0
1644505230000|2022-02-10 15:00:30|480.59|478.39|479.95|477.75|480.59|478.39|479.95|477.75|0
1644505240000|2022-02-10 15:00:40|478.67|476.47|478.45|476.25|479.31|477.11|478.45|476.25|0
1644505250000|2022-02-10 15:00:50|479.09|476.89|478.88|476.68|479.09|476.89|478.67|476.47|0
1644505260000|2022-02-10 15:01:00|479.09|476.89|479.09|476.89|480.16|477.96|479.09|476.89|0
1644505270000|2022-02-10 15:01:10|478.88|476.68|478.88|476.68|479.31|477.11|478.88|476.68|0
1644505280000|2022-02-10 15:01:20|478.67|476.47|477.71|475.51|478.99|476.79|477.71|475.51|0
1644505290000|2022-02-10 15:01:30|477.17|474.97|476.32|474.12|477.81|475.61|476.32|474.12|0
1644505300000|2022-02-10 15:01:40|475.68|473.48|473.97|471.77|475.68|473.48|473.97|471.77|0
1644505310000|2022-02-10 15:01:50|473.76|471.56|473.55|471.35|473.76|471.56|472.91|470.71|0
1644505320000|2022-02-10 15:02:00|474.19|471.99|473.76|471.56|474.61|472.41|473.76|471.56|0
1644505330000|2022-02-10 15:02:10|473.12|470.92|472.7|470.5|473.12|470.92|472.7|470.5|0
1644505340000|2022-02-10 15:02:20|472.91|470.71|472.7|470.5|473.33|471.13|472.7|470.5|0
1644505350000|2022-02-10 15:02:30|472.48|470.28|470.15|467.95|472.48|470.28|470.15|467.95|0
1644505360000|2022-02-10 15:02:40|470.36|468.16|470.36|468.16|470.36|468.16|470.15|467.95|0
1644505370000|2022-02-10 15:02:50|470.57|468.37|469.93|467.73|470.57|468.37|469.93|467.73|0
1644505380000|2022-02-10 15:03:00|470.15|467.95|471.21|469.01|471.42|469.22|470.15|467.95|0
1644505390000|2022-02-10 15:03:10|471|468.8|471.63|469.43|471.63|469.43|471|468.8|0
1644505400000|2022-02-10 15:03:20|471.85|469.65|471.42|469.22|471.85|469.65|471.42|469.22|0
1644505410000|2022-02-10 15:03:30|471.63|469.43|472.48|470.28|472.48|470.28|471.63|469.43|0
1644505420000|2022-02-10 15:03:40|472.7|470.5|472.7|470.5|472.7|470.5|472.27|470.07|0
1644505430000|2022-02-10 15:03:50|472.06|469.86|472.91|470.71|472.91|470.71|472.06|469.86|0
1644505440000|2022-02-10 15:04:00|472.48|470.28|471.96|469.76|472.91|470.71|471.96|469.76|0
1644505450000|2022-02-10 15:04:10|471.42|469.22|471.63|469.43|471.96|469.76|471.42|469.22|0
1644505460000|2022-02-10 15:04:20|472.06|469.86|472.06|469.86|472.06|469.86|472.06|469.86|0
1644505470000|2022-02-10 15:04:30|471.63|469.43|470.99|468.79|471.84|469.64|470.99|468.79|0
1644505480000|2022-02-10 15:04:40|470.57|468.37|469.93|467.73|470.57|468.37|469.93|467.73|0
1644505490000|2022-02-10 15:04:50|469.3|467.1|469.3|467.1|470.15|467.95|469.3|467.1|0
1644505500000|2022-02-10 15:05:00|470.36|468.16|472.48|470.28|472.48|470.28|470.36|468.16|0
1644505510000|2022-02-10 15:05:10|472.27|470.07|472.16|469.96|472.38|470.18|472.16|469.96|0
1644505520000|2022-02-10 15:05:20|472.05|469.85|471.22|469.02|472.27|470.07|471.22|469.02|0
1644505530000|2022-02-10 15:05:30|469.13|466.93|468.28|466.08|469.13|466.93|468.28|466.08|0
1644505540000|2022-02-10 15:05:40|468.06|465.86|467.85|465.65|468.06|465.86|467.85|465.65|0
1644505550000|2022-02-10 15:05:50|468.28|466.08|467.64|465.44|468.28|466.08|467.64|465.44|0
1644505560000|2022-02-10 15:06:00|467.21|465.01|467.21|465.01|467.42|465.22|467.21|465.01|0
1644505570000|2022-02-10 15:06:10|465.08|462.88|465.51|463.31|465.93|463.73|464.87|462.67|0
1644505580000|2022-02-10 15:06:20|464.65|462.45|465.93|463.73|465.93|463.73|464.65|462.45|0
1644505590000|2022-02-10 15:06:30|465.72|463.52|466.04|463.84|466.04|463.84|465.72|463.52|0
1644505600000|2022-02-10 15:06:40|466.57|464.37|466.78|464.58|466.78|464.58|466.26|464.06|0
1644505610000|2022-02-10 15:06:50|466.57|464.37|467.21|465.01|467.21|465.01|466.57|464.37|0
1644505620000|2022-02-10 15:07:00|467.42|465.22|467.64|465.44|467.85|465.65|467.42|465.22|0
1644505630000|2022-02-10 15:07:10|467.75|465.55|468.49|466.29|468.49|466.29|467.75|465.55|0
1644505640000|2022-02-10 15:07:20|468.28|466.08|468.92|466.72|468.92|466.72|468.28|466.08|0
1644505650000|2022-02-10 15:07:30|468.49|466.29|469.34|467.14|469.34|467.14|468.17|465.97|0
1644505660000|2022-02-10 15:07:40|469.77|467.57|469.34|467.14|469.77|467.57|469.34|467.14|0
1644505670000|2022-02-10 15:07:50|469.13|466.93|470.2|468|470.2|468|469.13|466.93|0
1644505680000|2022-02-10 15:08:00|468.92|466.72|468.28|466.08|468.92|466.72|468.28|466.08|0
1644505690000|2022-02-10 15:08:10|468.06|465.86|468.06|465.86|468.06|465.86|467.85|465.65|0
1644505700000|2022-02-10 15:08:20|467.85|465.65|468.92|466.72|468.92|466.72|467.85|465.65|0
1644505710000|2022-02-10 15:08:30|468.49|466.29|468.17|465.97|468.49|466.29|468.17|465.97|0
1644505720000|2022-02-10 15:08:40|467.21|465.01|467.42|465.22|467.53|465.33|467|464.8|0
1644505730000|2022-02-10 15:08:50|467.64|465.44|468.28|466.08|468.28|466.08|467.64|465.44|0
1644505740000|2022-02-10 15:09:00|468.06|465.86|467.42|465.22|468.06|465.86|467.21|465.01|0
1644505750000|2022-02-10 15:09:10|467|464.8|465.72|463.52|467|464.8|465.72|463.52|0
1644505760000|2022-02-10 15:09:20|465.29|463.09|464.23|462.03|465.29|463.09|464.02|461.82|0
1644505770000|2022-02-10 15:09:30|464.65|462.45|464.44|462.24|464.65|462.45|464.44|462.24|0
1644505780000|2022-02-10 15:09:40|464.65|462.45|464.65|462.45|464.87|462.67|464.65|462.45|0
1644505790000|2022-02-10 15:09:50|464.87|462.67|465.08|462.88|465.29|463.09|464.87|462.67|0
1644505800000|2022-02-10 15:10:00|464.44|462.24|463.8|461.6|464.44|462.24|463.8|461.6|0
1644505810000|2022-02-10 15:10:10|464.34|462.14|464.55|462.35|464.55|462.35|464.02|461.82|0
1644505820000|2022-02-10 15:10:20|465.29|463.09|464.01|461.81|465.29|463.09|464.01|461.81|0
1644505830000|2022-02-10 15:10:30|463.59|461.39|463.8|461.6|463.8|461.6|462.53|460.33|0
1644505840000|2022-02-10 15:10:40|464.01|461.81|465.29|463.09|465.29|463.09|464.01|461.81|0
1644505850000|2022-02-10 15:10:50|465.5|463.3|465.5|463.3|465.5|463.3|465.5|463.3|0
1644505860000|2022-02-10 15:11:00|465.08|462.88|465.29|463.09|465.29|463.09|464.87|462.67|0
1644505870000|2022-02-10 15:11:10|465.5|463.3|465.72|463.52|465.72|463.52|465.5|463.3|0
1644505880000|2022-02-10 15:11:20|465.08|462.88|464.01|461.81|465.08|462.88|464.01|461.81|0
1644505890000|2022-02-10 15:11:30|463.8|461.6|464.23|462.03|464.23|462.03|463.8|461.6|0
1644505900000|2022-02-10 15:11:40|464.87|462.67|465.5|463.3|465.5|463.3|464.87|462.67|0
1644505910000|2022-02-10 15:11:50|465.72|463.52|467.42|465.22|467.42|465.22|465.72|463.52|0
1644505920000|2022-02-10 15:12:00|467.64|465.44|467|464.8|467.64|465.44|466.57|464.37|0
1644505930000|2022-02-10 15:12:10|467.21|465.01|467.21|465.01|467.21|465.01|466.78|464.58|0
1644505940000|2022-02-10 15:12:20|467.42|465.22|467.53|465.33|468.06|465.86|467.42|465.22|0
1644505950000|2022-02-10 15:12:30|468.06|465.86|467.42|465.22|468.28|466.08|467.42|465.22|0
1644505960000|2022-02-10 15:12:40|467.64|465.44|467.85|465.65|468.28|466.08|467.64|465.44|0
1644505970000|2022-02-10 15:12:50|467.64|465.44|467.64|465.44|467.85|465.65|467.64|465.44|0
1644505980000|2022-02-10 15:13:00|467.21|465.01|466.78|464.58|467.21|465.01|466.14|463.94|0
1644505990000|2022-02-10 15:13:10|466.57|464.37|466.57|464.37|466.57|464.37|466.14|463.94|0
1644506000000|2022-02-10 15:13:20|467.21|465.01|466.57|464.37|467.42|465.22|466.57|464.37|0
1644506010000|2022-02-10 15:13:30|466.36|464.16|466.36|464.16|466.36|464.16|466.14|463.94|0
1644506020000|2022-02-10 15:13:40|466.78|464.58|468.28|466.08|468.28|466.08|466.78|464.58|0
1644506030000|2022-02-10 15:13:50|468.49|466.29|468.7|466.5|468.7|466.5|468.06|465.86|0
1644506040000|2022-02-10 15:14:00|467.64|465.44|468.92|466.72|468.92|466.72|467.64|465.44|0
1644506050000|2022-02-10 15:14:10|469.34|467.14|469.34|467.14|469.34|467.14|468.92|466.72|0
1644506060000|2022-02-10 15:14:20|469.13|466.93|469.56|467.36|469.56|467.36|469.13|466.93|0
1644506070000|2022-02-10 15:14:30|469.13|466.93|470.2|468|470.2|468|469.13|466.93|0
1644506080000|2022-02-10 15:14:40|469.98|467.78|470.2|468|470.41|468.21|469.98|467.78|0
1644506090000|2022-02-10 15:14:50|469.77|467.57|468.92|466.72|469.77|467.57|468.7|466.5|0
1644506100000|2022-02-10 15:15:00|469.56|467.36|470.84|468.64|470.84|468.64|468.81|466.61|0
1644506110000|2022-02-10 15:15:10|470.2|468|469.34|467.14|470.2|468|469.13|466.93|0
1644506120000|2022-02-10 15:15:20|470.2|468|469.77|467.57|470.2|468|469.56|467.36|0
1644506130000|2022-02-10 15:15:30|469.98|467.78|470.2|468|470.2|468|469.77|467.57|0
1644506140000|2022-02-10 15:15:40|469.77|467.57|470.95|468.75|470.95|468.75|469.77|467.57|0
1644506150000|2022-02-10 15:15:50|471.48|469.28|470.63|468.43|471.69|469.49|470.63|468.43|0
1644506160000|2022-02-10 15:16:00|470.41|468.21|470.52|468.32|470.52|468.32|470.2|468|0
1644506170000|2022-02-10 15:16:10|470.41|468.21|470.41|468.21|470.52|468.32|470.2|468|0
1644506180000|2022-02-10 15:16:20|471.03|468.83|472.09|469.89|472.09|469.89|471.03|468.83|0
1644506190000|2022-02-10 15:16:30|472.73|470.53|471.88|469.68|472.73|470.53|471.56|469.36|0
1644506200000|2022-02-10 15:16:40|471.45|469.25|471.88|469.68|472.09|469.89|471.03|468.83|0
1644506210000|2022-02-10 15:16:50|472.95|470.75|474.23|472.03|474.23|472.03|472.95|470.75|0
1644506220000|2022-02-10 15:17:00|473.59|471.39|472.95|470.75|473.59|471.39|472.95|470.75|0
1644506230000|2022-02-10 15:17:10|472.31|470.11|472.52|470.32|473.16|470.96|472.31|470.11|0
1644506240000|2022-02-10 15:17:20|472.31|470.11|474.23|472.03|474.23|472.03|472.31|470.11|0
1644506250000|2022-02-10 15:17:30|474.44|472.24|475.51|473.31|475.51|473.31|474.44|472.24|0
1644506260000|2022-02-10 15:17:40|475.09|472.89|474.66|472.46|475.09|472.89|474.66|472.46|0
1644506270000|2022-02-10 15:17:50|474.87|472.67|475.09|472.89|475.09|472.89|474.87|472.67|0
1644506280000|2022-02-10 15:18:00|474.23|472.03|474.02|471.82|474.23|472.03|473.37|471.17|0
1644506290000|2022-02-10 15:18:10|474.87|472.67|474.44|472.24|474.87|472.67|474.23|472.03|0
1644506300000|2022-02-10 15:18:20|474.66|472.46|473.8|471.6|474.66|472.46|473.8|471.6|0
1644506310000|2022-02-10 15:18:30|474.02|471.82|472.95|470.75|474.02|471.82|472.09|469.89|0
1644506320000|2022-02-10 15:18:40|472.73|470.53|473.37|471.17|473.37|471.17|471.88|469.68|0
1644506330000|2022-02-10 15:18:50|473.16|470.96|473.06|470.86|473.37|471.17|472.73|470.53|0
1644506340000|2022-02-10 15:19:00|472.52|470.32|472.52|470.32|472.73|470.53|472.52|470.32|0
1644506350000|2022-02-10 15:19:10|472.09|469.89|471.88|469.68|472.09|469.89|471.88|469.68|0
1644506360000|2022-02-10 15:19:20|472.09|469.89|472.09|469.89|472.31|470.11|471.88|469.68|0
1644506370000|2022-02-10 15:19:30|472.73|470.53|472.52|470.32|472.73|470.53|472.52|470.32|0
1644506380000|2022-02-10 15:19:40|473.8|471.6|473.16|470.96|473.8|471.6|473.16|470.96|0
1644506390000|2022-02-10 15:19:50|473.37|471.17|473.59|471.39|473.59|471.39|473.37|471.17|0
1644506400000|2022-02-10 15:20:00|474.02|471.82|474.66|472.46|474.66|472.46|473.59|471.39|0
1644506410000|2022-02-10 15:20:10|474.02|471.82|473.59|471.39|474.02|471.82|473.59|471.39|0
1644506420000|2022-02-10 15:20:20|473.16|470.96|474.44|472.24|474.44|472.24|473.16|470.96|0
1644506430000|2022-02-10 15:20:30|474.23|472.03|475.3|473.1|475.3|473.1|474.23|472.03|0
1644506440000|2022-02-10 15:20:40|474.77|472.57|474.87|472.67|474.87|472.67|474.55|472.35|0
1644506450000|2022-02-10 15:20:50|475.94|473.74|476.16|473.96|476.58|474.38|475.94|473.74|0
1644506460000|2022-02-10 15:21:00|475.51|473.31|475.3|473.1|475.51|473.31|474.66|472.46|0
1644506470000|2022-02-10 15:21:10|475.51|473.31|475.3|473.1|475.51|473.31|475.3|473.1|0
1644506480000|2022-02-10 15:21:20|475.08|472.88|474.02|471.82|475.08|472.88|474.02|471.82|0
1644506490000|2022-02-10 15:21:30|473.59|471.39|474.01|471.81|474.01|471.81|473.59|471.39|0
1644506500000|2022-02-10 15:21:40|474.44|472.24|475.08|472.88|475.08|472.88|474.44|472.24|0
1644506510000|2022-02-10 15:21:50|474.44|472.24|475.08|472.88|475.08|472.88|474.44|472.24|0
1644506520000|2022-02-10 15:22:00|475.73|473.53|475.84|473.64|477.01|474.81|475.73|473.53|0
1644506530000|2022-02-10 15:22:10|475.3|473.1|475.51|473.31|475.51|473.31|475.3|473.1|0
1644506540000|2022-02-10 15:22:20|475.73|473.53|475.2|473|475.94|473.74|475.2|473|0
1644506550000|2022-02-10 15:22:30|474.23|472.03|473.16|470.96|474.23|472.03|473.16|470.96|0
1644506560000|2022-02-10 15:22:40|474.23|472.03|474.01|471.81|474.23|472.03|473.59|471.39|0
1644506570000|2022-02-10 15:22:50|473.37|471.17|472.52|470.32|473.37|471.17|472.52|470.32|0
1644506580000|2022-02-10 15:23:00|472.3|470.1|472.73|470.53|473.16|470.96|472.3|470.1|0
1644506590000|2022-02-10 15:23:10|472.3|470.1|471.66|469.46|472.3|470.1|471.56|469.36|0
1644506600000|2022-02-10 15:23:20|471.88|469.68|472.09|469.89|472.09|469.89|471.88|469.68|0
1644506610000|2022-02-10 15:23:30|471.45|469.25|471.66|469.46|471.66|469.46|471.45|469.25|0
1644506620000|2022-02-10 15:23:40|471.02|468.82|471.45|469.25|471.45|469.25|471.02|468.82|0
1644506630000|2022-02-10 15:23:50|471.66|469.46|472.09|469.89|472.3|470.1|471.66|469.46|0
1644506640000|2022-02-10 15:24:00|472.3|470.1|472.52|470.32|472.95|470.75|472.3|470.1|0
1644506650000|2022-02-10 15:24:10|472.09|469.89|472.95|470.75|472.95|470.75|472.09|469.89|0
1644506660000|2022-02-10 15:24:20|473.16|470.96|472.95|470.75|473.16|470.96|472.3|470.1|0
1644506670000|2022-02-10 15:24:30|472.73|470.53|473.8|471.6|474.01|471.81|472.73|470.53|0
1644506680000|2022-02-10 15:24:40|473.59|471.39|474.01|471.81|474.01|471.81|473.37|471.17|0
1644506690000|2022-02-10 15:24:50|473.8|471.6|473.59|471.39|474.01|471.81|473.59|471.39|0
1644506700000|2022-02-10 15:25:00|474.44|472.24|474.01|471.81|474.44|472.24|474.01|471.81|0
1644506710000|2022-02-10 15:25:10|473.8|471.6|473.59|471.39|474.23|472.03|473.59|471.39|0
1644506720000|2022-02-10 15:25:20|474.01|471.81|474.66|472.46|474.66|472.46|473.59|471.39|0
1644506730000|2022-02-10 15:25:30|474.87|472.67|473.59|471.39|474.87|472.67|473.59|471.39|0
1644506740000|2022-02-10 15:25:40|474.01|471.81|475.3|473.1|475.3|473.1|474.01|471.81|0
1644506750000|2022-02-10 15:25:50|474.87|472.67|474.01|471.81|474.87|472.67|474.01|471.81|0
1644506760000|2022-02-10 15:26:00|473.8|471.6|472.73|470.53|474.01|471.81|472.73|470.53|0
1644506770000|2022-02-10 15:26:10|473.37|471.17|473.59|471.39|473.59|471.39|473.16|470.96|0
1644506780000|2022-02-10 15:26:20|473.16|470.96|473.37|471.17|473.37|471.17|473.16|470.96|0
1644506790000|2022-02-10 15:26:30|473.16|470.96|472.3|470.1|473.16|470.96|471.88|469.68|0
1644506800000|2022-02-10 15:26:40|472.09|469.89|472.09|469.89|472.09|469.89|471.88|469.68|0
1644506810000|2022-02-10 15:26:50|471.24|469.04|471.66|469.46|471.66|469.46|471.24|469.04|0
1644506820000|2022-02-10 15:27:00|471.02|468.82|471.02|468.82|471.02|468.82|470.6|468.4|0
1644506830000|2022-02-10 15:27:10|470.81|468.61|471.66|469.46|471.66|469.46|470.81|468.61|0
1644506840000|2022-02-10 15:27:20|472.3|470.1|472.73|470.53|472.94|470.74|472.09|469.89|0
1644506850000|2022-02-10 15:27:30|472.3|470.1|472.52|470.32|472.73|470.53|472.3|470.1|0
1644506860000|2022-02-10 15:27:40|472.3|470.1|472.2|470|472.52|470.32|472.2|470|0
1644506870000|2022-02-10 15:27:50|472.52|470.32|472.52|470.32|472.73|470.53|472.52|470.32|0
1644506880000|2022-02-10 15:28:00|472.84|470.64|472.63|470.43|472.84|470.64|472.52|470.32|0
1644506890000|2022-02-10 15:28:10|472.52|470.32|472.09|469.89|472.52|470.32|472.09|469.89|0
1644506900000|2022-02-10 15:28:20|472.3|470.1|471.45|469.25|472.3|470.1|471.45|469.25|0
1644506910000|2022-02-10 15:28:30|471.66|469.46|472.94|470.74|472.94|470.74|471.66|469.46|0
1644506920000|2022-02-10 15:28:40|472.73|470.53|471.45|469.25|472.73|470.53|471.45|469.25|0
1644506930000|2022-02-10 15:28:50|471.02|468.82|471.88|469.68|471.88|469.68|471.02|468.82|0
1644506940000|2022-02-10 15:29:00|472.94|470.74|471.66|469.46|472.94|470.74|471.66|469.46|0
1644506950000|2022-02-10 15:29:10|471.02|468.82|470.6|468.4|471.02|468.82|470.6|468.4|0
1644506960000|2022-02-10 15:29:20|470.81|468.61|471.24|469.04|471.24|469.04|470.81|468.61|0
1644506970000|2022-02-10 15:29:30|470.81|468.61|471.02|468.82|471.13|468.93|470.81|468.61|0
1644506980000|2022-02-10 15:29:40|471.88|469.68|471.45|469.25|472.09|469.89|471.45|469.25|0
1644506990000|2022-02-10 15:29:50|471.02|468.82|471.45|469.25|471.45|469.25|471.02|468.82|0
1644507000000|2022-02-10 15:30:00|470.81|468.61|471.45|469.25|471.45|469.25|470.81|468.61|0
1644507010000|2022-02-10 15:30:10|471.88|469.68|472.09|469.89|472.09|469.89|471.45|469.25|0
1644507020000|2022-02-10 15:30:20|472.52|470.32|472.73|470.53|473.16|470.96|472.52|470.32|0
1644507030000|2022-02-10 15:30:30|472.52|470.32|471.02|468.82|472.52|470.32|471.02|468.82|0
1644507040000|2022-02-10 15:30:40|470.6|468.4|470.6|468.4|470.81|468.61|470.6|468.4|0
1644507050000|2022-02-10 15:30:50|471.02|468.82|470.28|468.08|471.02|468.82|470.28|468.08|0
1644507060000|2022-02-10 15:31:00|469.96|467.76|470.81|468.61|470.81|468.61|469.96|467.76|0
1644507070000|2022-02-10 15:31:10|470.6|468.4|470.38|468.18|470.81|468.61|470.38|468.18|0
1644507080000|2022-02-10 15:31:20|470.81|468.61|470.38|468.18|470.81|468.61|470.38|468.18|0
1644507090000|2022-02-10 15:31:30|469.96|467.76|468.68|466.48|469.96|467.76|468.68|466.48|0
1644507100000|2022-02-10 15:31:40|469.1|466.9|468.89|466.69|469.32|467.12|468.89|466.69|0
1644507110000|2022-02-10 15:31:50|468.04|465.84|468.25|466.05|468.68|466.48|467.61|465.41|0
1644507120000|2022-02-10 15:32:00|468.46|466.26|468.04|465.84|468.46|466.26|468.04|465.84|0
1644507130000|2022-02-10 15:32:10|468.79|466.59|468.68|466.48|469.1|466.9|468.68|466.48|0
1644507140000|2022-02-10 15:32:20|468.46|466.26|468.25|466.05|468.46|466.26|467.83|465.63|0
1644507150000|2022-02-10 15:32:30|467.83|465.63|467.19|464.99|467.83|465.63|466.97|464.77|0
1644507160000|2022-02-10 15:32:40|467.83|465.63|467.51|465.31|467.83|465.63|467.51|465.31|0
1644507170000|2022-02-10 15:32:50|467.4|465.2|467.83|465.63|468.04|465.84|467.4|465.2|0
1644507180000|2022-02-10 15:33:00|467.4|465.2|468.68|466.48|468.68|466.48|467.4|465.2|0
1644507190000|2022-02-10 15:33:10|468.25|466.05|469.53|467.33|469.53|467.33|468.25|466.05|0
1644507200000|2022-02-10 15:33:20|468.68|466.48|468.36|466.16|468.68|466.48|468.36|466.16|0
1644507210000|2022-02-10 15:33:30|468.46|466.26|468.46|466.26|468.68|466.48|468.46|466.26|0
1644507220000|2022-02-10 15:33:40|468.25|466.05|468.46|466.26|468.46|466.26|468.25|466.05|0
1644507230000|2022-02-10 15:33:50|468.68|466.48|468.68|466.48|468.68|466.48|468.46|466.26|0
1644507240000|2022-02-10 15:34:00|468.89|466.69|469.1|466.9|469.1|466.9|468.46|466.26|0
1644507250000|2022-02-10 15:34:10|469.32|467.12|469.1|466.9|469.32|467.12|468.89|466.69|0
1644507260000|2022-02-10 15:34:20|468.68|466.48|467.88|465.68|468.68|466.48|467.88|465.68|0
1644507270000|2022-02-10 15:34:30|467.45|465.25|468.52|466.32|468.52|466.32|467.24|465.04|0
1644507280000|2022-02-10 15:34:40|468.09|465.89|469.16|466.96|469.16|466.96|468.09|465.89|0
1644507290000|2022-02-10 15:34:50|469.58|467.38|469.8|467.6|470.01|467.81|469.58|467.38|0
1644507300000|2022-02-10 15:35:00|469.37|467.17|470.44|468.24|470.65|468.45|469.37|467.17|0
1644507310000|2022-02-10 15:35:10|471.29|469.09|470.44|468.24|471.29|469.09|470.44|468.24|0
1644507320000|2022-02-10 15:35:20|470.01|467.81|470.22|468.02|470.22|468.02|469.8|467.6|0
1644507330000|2022-02-10 15:35:30|470.44|468.24|469.8|467.6|470.44|468.24|469.58|467.38|0
1644507340000|2022-02-10 15:35:40|469.58|467.38|469.37|467.17|469.58|467.38|468.94|466.74|0
1644507350000|2022-02-10 15:35:50|468.94|466.74|467.88|465.68|468.94|466.74|467.88|465.68|0
1644507360000|2022-02-10 15:36:00|467.14|464.94|466.81|464.61|467.14|464.94|466.6|464.4|0
1644507370000|2022-02-10 15:36:10|467.03|464.83|467.45|465.25|467.45|465.25|467.03|464.83|0
1644507380000|2022-02-10 15:36:20|467.24|465.04|465.96|463.76|467.24|465.04|465.96|463.76|0
1644507390000|2022-02-10 15:36:30|466.07|463.87|466.17|463.97|466.17|463.97|465.96|463.76|0
1644507400000|2022-02-10 15:36:40|466.6|464.4|467.02|464.82|467.02|464.82|466.39|464.19|0
1644507410000|2022-02-10 15:36:50|467.24|465.04|467.24|465.04|467.24|465.04|467.02|464.82|0
1644507420000|2022-02-10 15:37:00|468.09|465.89|467.88|465.68|468.09|465.89|467.88|465.68|0
1644507430000|2022-02-10 15:37:10|467.45|465.25|467.66|465.46|468.09|465.89|467.45|465.25|0
1644507440000|2022-02-10 15:37:20|467.88|465.68|466.6|464.4|467.88|465.68|466.6|464.4|0
1644507450000|2022-02-10 15:37:30|466.39|464.19|465.96|463.76|466.39|464.19|465.75|463.55|0
1644507460000|2022-02-10 15:37:40|466.81|464.61|466.39|464.19|466.81|464.61|466.39|464.19|0
1644507470000|2022-02-10 15:37:50|465.96|463.76|465.75|463.55|466.07|463.87|465.75|463.55|0
1644507480000|2022-02-10 15:38:00|466.39|464.19|466.17|463.97|466.39|464.19|466.17|463.97|0
1644507490000|2022-02-10 15:38:10|465.96|463.76|465.11|462.91|465.96|463.76|465.11|462.91|0
1644507500000|2022-02-10 15:38:20|465.01|462.81|464.9|462.7|465.11|462.91|464.9|462.7|0
1644507510000|2022-02-10 15:38:30|465.53|463.33|464.05|461.85|465.53|463.33|464.05|461.85|0
1644507520000|2022-02-10 15:38:40|463.62|461.42|462.56|460.36|463.62|461.42|462.35|460.15|0
1644507530000|2022-02-10 15:38:50|461.82|459.62|461.92|459.72|461.92|459.72|461.71|459.51|0
1644507540000|2022-02-10 15:39:00|462.14|459.94|462.35|460.15|462.35|460.15|462.14|459.94|0
1644507550000|2022-02-10 15:39:10|461.92|459.72|461.71|459.51|462.35|460.15|461.71|459.51|0
1644507560000|2022-02-10 15:39:20|461.82|459.62|460.23|458.03|461.82|459.62|460.23|458.03|0
1644507570000|2022-02-10 15:39:30|460.65|458.45|460.23|458.03|460.65|458.45|460.02|457.82|0
1644507580000|2022-02-10 15:39:40|460.02|457.82|459.7|457.5|460.02|457.82|459.59|457.39|0
1644507590000|2022-02-10 15:39:50|459.38|457.18|459.17|456.97|459.59|457.39|459.17|456.97|0
1644507600000|2022-02-10 15:40:00|458.96|456.76|460.02|457.82|460.02|457.82|458.96|456.76|0
1644507610000|2022-02-10 15:40:10|460.44|458.24|459.8|457.6|460.65|458.45|459.8|457.6|0
1644507620000|2022-02-10 15:40:20|460.44|458.24|459.8|457.6|460.44|458.24|459.38|457.18|0
1644507640000|2022-02-10 15:40:40|460.02|457.82|459.7|457.5|460.13|457.93|459.7|457.5|0
1644507650000|2022-02-10 15:40:50|459.38|457.18|458.53|456.33|459.38|457.18|458.53|456.33|0
1644507660000|2022-02-10 15:41:00|458.75|456.55|458.32|456.12|458.96|456.76|458.32|456.12|0
1644507670000|2022-02-10 15:41:10|458.53|456.33|458.32|456.12|458.75|456.55|458.32|456.12|0
1644507680000|2022-02-10 15:41:20|458.11|455.91|457.9|455.7|458.53|456.33|457.9|455.7|0
1644507690000|2022-02-10 15:41:30|457.05|454.85|457.27|455.07|457.27|455.07|457.05|454.85|0
1644507700000|2022-02-10 15:41:40|457.05|454.85|457.9|455.7|458.11|455.91|457.05|454.85|0
1644507710000|2022-02-10 15:41:50|458.32|456.12|457.69|455.49|458.32|456.12|457.69|455.49|0
1644507720000|2022-02-10 15:42:00|457.9|455.7|458.32|456.12|458.32|456.12|457.9|455.7|0
1644507730000|2022-02-10 15:42:10|457.69|455.49|457.27|455.07|457.69|455.49|457.27|455.07|0
1644507740000|2022-02-10 15:42:20|457.05|454.85|456.84|454.64|457.05|454.85|456.42|454.22|0
1644507750000|2022-02-10 15:42:30|456.63|454.43|457.28|455.08|457.28|455.08|456.63|454.43|0
1644507760000|2022-02-10 15:42:40|456.86|454.66|456.42|454.22|456.86|454.66|456.21|454.01|0
1644507770000|2022-02-10 15:42:50|456.63|454.43|456.42|454.22|456.63|454.43|456.42|454.22|0
1644507780000|2022-02-10 15:43:00|456.63|454.43|455.99|453.79|456.84|454.64|455.78|453.58|0
1644507790000|2022-02-10 15:43:10|456.2|454|456.84|454.64|456.84|454.64|455.99|453.79|0
1644507800000|2022-02-10 15:43:20|457.05|454.85|457.69|455.49|457.69|455.49|456.63|454.43|0
1644507810000|2022-02-10 15:43:30|457.48|455.28|457.69|455.49|457.9|455.7|457.48|455.28|0
1644507820000|2022-02-10 15:43:40|457.48|455.28|458.32|456.12|458.54|456.34|457.48|455.28|0
1644507830000|2022-02-10 15:43:50|458.75|456.55|458.75|456.55|458.75|456.55|458.54|456.34|0
1644507840000|2022-02-10 15:44:00|458.96|456.76|459.39|457.19|459.39|457.19|458.75|456.55|0
1644507850000|2022-02-10 15:44:10|458.96|456.76|459.39|457.19|459.71|457.51|458.96|456.76|0
1644507860000|2022-02-10 15:44:20|459.81|457.61|461.3|459.1|461.3|459.1|459.81|457.61|0
1644507870000|2022-02-10 15:44:30|460.24|458.04|459.81|457.61|460.24|458.04|459.81|457.61|0
1644507880000|2022-02-10 15:44:40|459.39|457.19|458.96|456.76|459.39|457.19|458.96|456.76|0
1644507890000|2022-02-10 15:44:50|459.17|456.97|458.32|456.12|459.17|456.97|458.32|456.12|0
1644507900000|2022-02-10 15:45:00|458.54|456.34|459.81|457.61|459.81|457.61|458.54|456.34|0
1644507910000|2022-02-10 15:45:10|460.02|457.82|460.45|458.25|460.66|458.46|460.02|457.82|0
1644507920000|2022-02-10 15:45:20|460.87|458.67|461.09|458.89|461.3|459.1|460.87|458.67|0
1644507930000|2022-02-10 15:45:30|461.3|459.1|461.51|459.31|461.72|459.52|461.3|459.1|0
1644507940000|2022-02-10 15:45:40|460.98|458.78|461.72|459.52|461.72|459.52|460.98|458.78|0
1644507950000|2022-02-10 15:45:50|461.94|459.74|462.26|460.06|462.26|460.06|461.94|459.74|0
1644507960000|2022-02-10 15:46:00|461.94|459.74|462.36|460.16|462.36|460.16|461.94|459.74|0
1644507970000|2022-02-10 15:46:10|462.58|460.38|462.36|460.16|462.58|460.38|461.94|459.74|0
1644507980000|2022-02-10 15:46:20|461.94|459.74|461.72|459.52|462.36|460.16|461.72|459.52|0
1644507990000|2022-02-10 15:46:30|461.94|459.74|462.15|459.95|462.36|460.16|461.94|459.74|0
1644508000000|2022-02-10 15:46:40|462.36|460.16|463.64|461.44|463.64|461.44|462.36|460.16|0
1644508010000|2022-02-10 15:46:50|463.43|461.23|463.64|461.44|463.64|461.44|463|460.8|0
1644508020000|2022-02-10 15:47:00|463.21|461.01|463.43|461.23|463.43|461.23|463|460.8|0
1644508030000|2022-02-10 15:47:10|463.64|461.44|463.64|461.44|464.49|462.29|463.64|461.44|0
1644508040000|2022-02-10 15:47:20|463.43|461.23|463.21|461.01|463.64|461.44|463.21|461.01|0
1644508050000|2022-02-10 15:47:30|463.43|461.23|462.36|460.16|463.64|461.44|462.36|460.16|0
1644508060000|2022-02-10 15:47:40|462.15|459.95|461.72|459.52|462.15|459.95|461.51|459.31|0
1644508070000|2022-02-10 15:47:50|461.09|458.89|461.72|459.52|461.72|459.52|461.09|458.89|0
1644508080000|2022-02-10 15:48:00|462.36|460.16|462.36|460.16|462.58|460.38|462.36|460.16|0
1644508090000|2022-02-10 15:48:10|461.3|459.1|461.51|459.31|461.51|459.31|460.87|458.67|0
1644508100000|2022-02-10 15:48:20|461.94|459.74|461.73|459.53|461.94|459.74|461.72|459.52|0
1644508110000|2022-02-10 15:48:30|461.51|459.31|461.73|459.53|461.73|459.53|461.51|459.31|0
1644508120000|2022-02-10 15:48:40|462.37|460.17|461.51|459.31|462.37|460.17|461.51|459.31|0
1644508130000|2022-02-10 15:48:50|461.3|459.1|461.09|458.89|461.3|459.1|461.09|458.89|0
1644508140000|2022-02-10 15:49:00|460.88|458.68|460.45|458.25|460.88|458.68|460.45|458.25|0
1644508150000|2022-02-10 15:49:10|460.66|458.46|461.08|458.88|461.09|458.89|460.66|458.46|0
1644508160000|2022-02-10 15:49:20|460.86|458.66|460.65|458.45|461.08|458.88|460.65|458.45|0
1644508170000|2022-02-10 15:49:30|460.44|458.24|460.23|458.03|460.65|458.45|460.23|458.03|0
1644508180000|2022-02-10 15:49:40|459.8|457.6|458.64|456.44|459.8|457.6|458.64|456.44|0
1644508190000|2022-02-10 15:49:50|458.53|456.33|458.96|456.76|458.96|456.76|458.32|456.12|0
1644508200000|2022-02-10 15:50:00|459.17|456.97|459.59|457.39|460.23|458.03|459.17|456.97|0
1644508210000|2022-02-10 15:50:10|459.8|457.6|461.71|459.51|461.71|459.51|459.8|457.6|0
1644508220000|2022-02-10 15:50:20|461.61|459.41|463.41|461.21|463.41|461.21|461.61|459.41|0
1644508230000|2022-02-10 15:50:30|463.53|461.33|464.9|462.7|464.9|462.7|462.99|460.79|0
1644508240000|2022-02-10 15:50:40|466.4|464.2|465.97|463.77|466.82|464.62|465.97|463.77|0
1644508250000|2022-02-10 15:50:50|466.61|464.41|467.68|465.48|467.68|465.48|466.61|464.41|0
1644508260000|2022-02-10 15:51:00|467.25|465.05|466.82|464.62|467.89|465.69|466.82|464.62|0
1644508270000|2022-02-10 15:51:10|467.25|465.05|466.82|464.62|467.25|465.05|466.82|464.62|0
1644508280000|2022-02-10 15:51:20|467.04|464.84|465.97|463.77|467.04|464.84|465.97|463.77|0
1644508290000|2022-02-10 15:51:30|466.18|463.98|465.97|463.77|466.61|464.41|465.97|463.77|0
1644508300000|2022-02-10 15:51:40|466.82|464.62|467.25|465.05|467.25|465.05|466.82|464.62|0
1644508310000|2022-02-10 15:51:50|467.04|464.84|468.74|466.54|468.74|466.54|466.82|464.62|0
1644508320000|2022-02-10 15:52:00|469.39|467.19|468.96|466.76|469.39|467.19|468.53|466.33|0
1644508330000|2022-02-10 15:52:10|468.53|466.33|470.46|468.26|470.46|468.26|468.53|466.33|0
1644508340000|2022-02-10 15:52:20|470.03|467.83|470.24|468.04|470.24|468.04|470.03|467.83|0
1644508350000|2022-02-10 15:52:30|470.03|467.83|468.74|466.54|470.03|467.83|468.74|466.54|0
1644508360000|2022-02-10 15:52:40|469.39|467.19|469.6|467.4|469.6|467.4|469.28|467.08|0
1644508370000|2022-02-10 15:52:50|469.39|467.19|470.35|468.15|470.35|468.15|469.39|467.19|0
1644508380000|2022-02-10 15:53:00|470.57|468.37|471.31|469.11|471.31|469.11|469.6|467.4|0
1644508390000|2022-02-10 15:53:10|470.99|468.79|471.74|469.54|471.74|469.54|470.99|468.79|0
1644508400000|2022-02-10 15:53:20|471.95|469.75|471.1|468.9|471.95|469.75|470.45|468.25|0
1644508410000|2022-02-10 15:53:30|471.53|469.33|471.74|469.54|471.74|469.54|471.31|469.11|0
1644508420000|2022-02-10 15:53:40|473.24|471.04|472.38|470.18|473.24|471.04|472.38|470.18|0
1644508430000|2022-02-10 15:53:50|471.95|469.75|470.88|468.68|471.95|469.75|470.88|468.68|0
1644508440000|2022-02-10 15:54:00|472.17|469.97|472.17|469.97|472.38|470.18|472.17|469.97|0
1644508450000|2022-02-10 15:54:10|471.95|469.75|471.74|469.54|471.95|469.75|471.53|469.33|0
1644508460000|2022-02-10 15:54:20|472.17|469.97|472.38|470.18|472.38|470.18|472.17|469.97|0
1644508470000|2022-02-10 15:54:30|472.6|470.4|472.6|470.4|472.6|470.4|472.6|470.4|0
1644508480000|2022-02-10 15:54:40|473.88|471.68|473.24|471.04|473.88|471.68|473.24|471.04|0
1644508490000|2022-02-10 15:54:50|473.02|470.82|472.17|469.97|473.02|470.82|472.17|469.97|0
1644508500000|2022-02-10 15:55:00|472.81|470.61|473.24|471.04|473.24|471.04|472.81|470.61|0
1644508510000|2022-02-10 15:55:10|473.67|471.47|474.74|472.54|474.74|472.54|473.67|471.47|0
1644508520000|2022-02-10 15:55:20|475.39|473.19|475.82|473.62|476.03|473.83|475.39|473.19|0
1644508530000|2022-02-10 15:55:30|475.6|473.4|475.6|473.4|475.6|473.4|475.6|473.4|0
1644508540000|2022-02-10 15:55:40|475.39|473.19|474.42|472.22|475.39|473.19|474.42|472.22|0
1644508550000|2022-02-10 15:55:50|473.88|471.68|473.02|470.82|474.1|471.9|473.02|470.82|0
1644508560000|2022-02-10 15:56:00|472.38|470.18|473.02|470.82|473.02|470.82|472.17|469.97|0
1644508570000|2022-02-10 15:56:10|473.45|471.25|474.53|472.33|474.53|472.33|473.02|470.82|0
1644508580000|2022-02-10 15:56:20|474.96|472.76|476.36|474.16|476.36|474.16|474.96|472.76|0
1644508590000|2022-02-10 15:56:30|476.46|474.26|474.53|472.33|476.46|474.26|474.53|472.33|0
1644508600000|2022-02-10 15:56:40|474.74|472.54|473.88|471.68|474.74|472.54|473.88|471.68|0
1644508610000|2022-02-10 15:56:50|474.1|471.9|474.74|472.54|474.96|472.76|473.88|471.68|0
1644508620000|2022-02-10 15:57:00|474.1|471.9|475.6|473.4|475.6|473.4|474.1|471.9|0
1644508630000|2022-02-10 15:57:10|475.17|472.97|476.03|473.83|476.03|473.83|474.96|472.76|0
1644508640000|2022-02-10 15:57:20|476.46|474.26|476.67|474.47|477.32|475.12|476.46|474.26|0
1644508650000|2022-02-10 15:57:30|476.24|474.04|475.71|473.51|476.24|474.04|475.39|473.19|0
1644508660000|2022-02-10 15:57:40|477.32|475.12|476.79|474.59|477.75|475.55|476.79|474.59|0
1644508670000|2022-02-10 15:57:50|477.54|475.34|476.89|474.69|477.75|475.55|476.89|474.69|0
1644508680000|2022-02-10 15:58:00|476.67|474.47|476.57|474.37|476.67|474.47|476.24|474.04|0
1644508690000|2022-02-10 15:58:10|476.46|474.26|476.67|474.47|477.1|474.9|476.46|474.26|0
1644508700000|2022-02-10 15:58:20|477.1|474.9|477.75|475.55|477.75|475.55|477.1|474.9|0
1644508710000|2022-02-10 15:58:30|477.32|475.12|476.46|474.26|477.32|475.12|476.46|474.26|0
1644508720000|2022-02-10 15:58:40|476.89|474.69|475.81|473.61|476.89|474.69|475.81|473.61|0
1644508730000|2022-02-10 15:58:50|475.28|473.08|475.38|473.18|475.38|473.18|475.17|472.97|0
1644508740000|2022-02-10 15:59:00|474.53|472.33|474.96|472.76|474.96|472.76|474.53|472.33|0
1644508750000|2022-02-10 15:59:10|474.53|472.33|474.31|472.11|474.53|472.33|474.31|472.11|0
1644508760000|2022-02-10 15:59:20|474.74|472.54|474.74|472.54|474.74|472.54|474.74|472.54|0
1644508770000|2022-02-10 15:59:30|475.38|473.18|475.17|472.97|475.71|473.51|475.17|472.97|0
1644508780000|2022-02-10 15:59:40|475.81|473.61|475.6|473.4|475.81|473.61|475.6|473.4|0
1644508790000|2022-02-10 15:59:50|475.17|472.97|474.74|472.54|475.38|473.18|474.74|472.54|0
1644508800000|2022-02-10 16:00:00|474.95|472.75|475.6|473.4|475.6|473.4|474.95|472.75|0
1644508810000|2022-02-10 16:00:10|476.03|473.83|478.18|475.98|478.18|475.98|475.81|473.61|0
1644508820000|2022-02-10 16:00:20|478.4|476.2|478.83|476.63|479.9|477.7|478.4|476.2|0
1644508830000|2022-02-10 16:00:30|480.12|477.92|478.72|476.52|480.12|477.92|478.72|476.52|0
1644508840000|2022-02-10 16:00:40|478.4|476.2|478.61|476.41|478.61|476.41|477.96|475.76|0
1644508850000|2022-02-10 16:00:50|479.47|477.27|479.8|477.6|479.8|477.6|478.83|476.63|0
1644508860000|2022-02-10 16:01:00|479.9|477.7|479.47|477.27|479.9|477.7|478.61|476.41|0
1644508870000|2022-02-10 16:01:10|479.26|477.06|477.75|475.55|479.26|477.06|477.53|475.33|0
1644508880000|2022-02-10 16:01:20|477.32|475.12|477.53|475.33|477.96|475.76|477.32|475.12|0
1644508890000|2022-02-10 16:01:30|479.04|476.84|477.91|475.71|479.04|476.84|477.91|475.71|0
1644508900000|2022-02-10 16:01:40|477.7|475.5|476.4|474.2|477.7|475.5|476.4|474.2|0
1644508910000|2022-02-10 16:01:50|475.97|473.77|475.97|473.77|476.19|473.99|475.97|473.77|0
1644508920000|2022-02-10 16:02:00|475.54|473.34|474.9|472.7|475.54|473.34|474.9|472.7|0
1644508930000|2022-02-10 16:02:10|474.68|472.48|474.47|472.27|474.68|472.48|474.47|472.27|0
1644508940000|2022-02-10 16:02:20|474.68|472.48|474.04|471.84|474.9|472.7|474.04|471.84|0
1644508950000|2022-02-10 16:02:30|473.82|471.62|474.04|471.84|474.04|471.84|473.18|470.98|0
1644508960000|2022-02-10 16:02:40|473.82|471.62|472.53|470.33|473.82|471.62|472.53|470.33|0
1644508970000|2022-02-10 16:02:50|473.07|470.87|472.1|469.9|473.07|470.87|472.1|469.9|0
1644508980000|2022-02-10 16:03:00|472.32|470.12|473.35|471.15|473.35|471.15|472.32|470.12|0
1644508990000|2022-02-10 16:03:10|473.13|470.93|474.5|472.3|474.72|472.52|473.13|470.93|0
1644509000000|2022-02-10 16:03:20|474.07|471.87|473.43|471.23|474.29|472.09|473.43|471.23|0
1644509010000|2022-02-10 16:03:30|473.22|471.02|471.72|469.52|473.33|471.13|471.72|469.52|0
1644509020000|2022-02-10 16:03:40|471.62|469.42|471.51|469.31|471.72|469.52|471.51|469.31|0
1644509030000|2022-02-10 16:03:50|471.72|469.52|471.72|469.52|472.15|469.95|471.51|469.31|0
1644509040000|2022-02-10 16:04:00|471.94|469.74|472.15|469.95|472.15|469.95|471.94|469.74|0
1644509050000|2022-02-10 16:04:10|472.58|470.38|471.94|469.74|472.58|470.38|471.94|469.74|0
1644509060000|2022-02-10 16:04:20|472.36|470.16|472.79|470.59|472.79|470.59|472.36|470.16|0
1644509070000|2022-02-10 16:04:30|473.22|471.02|472.15|469.95|473.22|471.02|472.15|469.95|0
1644509080000|2022-02-10 16:04:40|472.36|470.16|473.65|471.45|473.65|471.45|472.36|470.16|0
1644509090000|2022-02-10 16:04:50|473.43|471.23|473.65|471.45|473.65|471.45|473|470.8|0
1644509100000|2022-02-10 16:05:00|473.86|471.66|474.5|472.3|474.5|472.3|473.86|471.66|0
1644509110000|2022-02-10 16:05:10|474.71|472.51|475.57|473.37|475.57|473.37|474.71|472.51|0
1644509120000|2022-02-10 16:05:20|474.5|472.3|474.69|472.49|475.33|473.13|474.5|472.3|0
1644509130000|2022-02-10 16:05:30|474.26|472.06|474.05|471.85|474.47|472.27|474.05|471.85|0
1644509140000|2022-02-10 16:05:40|474.47|472.27|473.83|471.63|474.47|472.27|473.83|471.63|0
1644509150000|2022-02-10 16:05:50|473.19|470.99|473.83|471.63|473.83|471.63|473.19|470.99|0
1644509160000|2022-02-10 16:06:00|473.73|471.53|473.19|470.99|473.73|471.53|473.19|470.99|0
1644509170000|2022-02-10 16:06:10|472.98|470.78|472.34|470.14|472.98|470.78|472.34|470.14|0
1644509180000|2022-02-10 16:06:20|471.92|469.72|472.34|470.14|472.34|470.14|471.92|469.72|0
1644509190000|2022-02-10 16:06:30|471.7|469.5|471.81|469.61|471.81|469.61|471.49|469.29|0
1644509200000|2022-02-10 16:06:40|472.34|470.14|472.34|470.14|472.55|470.35|472.34|470.14|0
1644509210000|2022-02-10 16:06:50|472.55|470.35|472.77|470.57|472.77|470.57|472.34|470.14|0
1644509220000|2022-02-10 16:07:00|472.55|470.35|471.81|469.61|472.55|470.35|471.81|469.61|0
1644509230000|2022-02-10 16:07:10|471.92|469.72|472.55|470.35|472.77|470.57|471.92|469.72|0
1644509240000|2022-02-10 16:07:20|472.98|470.78|471.92|469.72|472.98|470.78|471.92|469.72|0
1644509250000|2022-02-10 16:07:30|471.7|469.5|471.28|469.08|471.7|469.5|471.28|469.08|0
1644509260000|2022-02-10 16:07:40|471.06|468.86|470.64|468.44|471.06|468.86|470.64|468.44|0
1644509270000|2022-02-10 16:07:50|471.06|468.86|471.06|468.86|471.28|469.08|471.06|468.86|0
1644509280000|2022-02-10 16:08:00|470.43|468.23|470.96|468.76|470.96|468.76|470|467.8|0
1644509290000|2022-02-10 16:08:10|470.64|468.44|470.64|468.44|470.64|468.44|470.64|468.44|0
1644509300000|2022-02-10 16:08:20|470.85|468.65|471.91|469.71|471.91|469.71|470.64|468.44|0
1644509310000|2022-02-10 16:08:30|472.13|469.93|471.91|469.71|472.13|469.93|471.91|469.71|0
1644509320000|2022-02-10 16:08:40|472.13|469.93|471.91|469.71|472.55|470.35|471.91|469.71|0
1644509330000|2022-02-10 16:08:50|472.13|469.93|472.13|469.93|472.13|469.93|471.49|469.29|0
1644509340000|2022-02-10 16:09:00|471.91|469.71|471.49|469.29|471.91|469.71|471.28|469.08|0
1644509350000|2022-02-10 16:09:10|471.7|469.5|471.7|469.5|471.7|469.5|471.7|469.5|0
1644509360000|2022-02-10 16:09:20|472.55|470.35|472.77|470.57|473.19|470.99|472.55|470.35|0
1644509370000|2022-02-10 16:09:30|473.62|471.42|472.77|470.57|473.62|471.42|472.77|470.57|0
1644509380000|2022-02-10 16:09:40|472.98|470.78|472.55|470.35|473.19|470.99|472.55|470.35|0
1644509390000|2022-02-10 16:09:50|472.34|470.14|472.34|470.14|472.34|470.14|472.34|470.14|0
1644509400000|2022-02-10 16:10:00|472.55|470.35|472.55|470.35|472.55|470.35|472.13|469.93|0
1644509410000|2022-02-10 16:10:10|472.77|470.57|472.55|470.35|473.19|470.99|472.55|470.35|0
1644509420000|2022-02-10 16:10:20|472.98|470.78|472.77|470.57|473.62|471.42|472.77|470.57|0
1644509430000|2022-02-10 16:10:30|472.98|470.78|473.83|471.63|473.83|471.63|472.77|470.57|0
1644509440000|2022-02-10 16:10:40|472.77|470.57|473.62|471.42|473.62|471.42|472.77|470.57|0
1644509450000|2022-02-10 16:10:50|473.19|470.99|474.37|472.17|474.37|472.17|473.19|470.99|0
1644509460000|2022-02-10 16:11:00|474.69|472.49|474.26|472.06|474.69|472.49|473.62|471.42|0
1644509470000|2022-02-10 16:11:10|474.47|472.27|474.26|472.06|474.47|472.27|474.26|472.06|0
1644509480000|2022-02-10 16:11:20|475.11|472.91|475.33|473.13|475.54|473.34|475.11|472.91|0
1644509490000|2022-02-10 16:11:30|475.11|472.91|475.75|473.55|475.75|473.55|474.69|472.49|0
1644509500000|2022-02-10 16:11:40|475.97|473.77|477.15|474.95|477.15|474.95|475.97|473.77|0
1644509510000|2022-02-10 16:11:50|477.46|475.26|477.46|475.26|477.46|475.26|476.93|474.73|0
1644509520000|2022-02-10 16:12:00|476.82|474.62|476.61|474.41|476.82|474.62|476.5|474.3|0
1644509530000|2022-02-10 16:12:10|476.72|474.52|477.89|475.69|478.53|476.33|476.72|474.52|0
1644509540000|2022-02-10 16:12:20|478.96|476.76|479.82|477.62|479.82|477.62|478.96|476.76|0
1644509550000|2022-02-10 16:12:30|479.6|477.4|479.17|476.97|479.6|477.4|479.17|476.97|0
1644509560000|2022-02-10 16:12:40|478.75|476.55|478.1|475.9|478.75|476.55|478.1|475.9|0
1644509570000|2022-02-10 16:12:50|479.17|476.97|478.53|476.33|479.17|476.97|478.53|476.33|0
1644509580000|2022-02-10 16:13:00|478.75|476.55|479.39|477.19|479.39|477.19|478.75|476.55|0
1644509590000|2022-02-10 16:13:10|478.75|476.55|478.32|476.12|478.75|476.55|478.1|475.9|0
1644509600000|2022-02-10 16:13:20|478.53|476.33|476.61|474.41|478.53|476.33|476.61|474.41|0
1644509610000|2022-02-10 16:13:30|476.82|474.62|477.03|474.83|477.03|474.83|476.61|474.41|0
1644509620000|2022-02-10 16:13:40|476.61|474.41|476.61|474.41|476.82|474.62|476.61|474.41|0
1644509630000|2022-02-10 16:13:50|476.82|474.62|477.46|475.26|477.46|475.26|476.82|474.62|0
1644509640000|2022-02-10 16:14:00|477.89|475.69|477.25|475.05|477.89|475.69|477.25|475.05|0
1644509650000|2022-02-10 16:14:10|477.03|474.83|476.39|474.19|477.03|474.83|476.39|474.19|0
1644509660000|2022-02-10 16:14:20|476.82|474.62|477.89|475.69|477.89|475.69|476.82|474.62|0
1644509670000|2022-02-10 16:14:30|478.43|476.23|478.75|476.55|478.96|476.76|478.43|476.23|0
1644509680000|2022-02-10 16:14:40|479.6|477.4|479.28|477.08|479.82|477.62|478.96|476.76|0
1644509690000|2022-02-10 16:14:50|480.14|477.94|479.82|477.62|480.46|478.26|479.82|477.62|0
1644509700000|2022-02-10 16:15:00|479.17|476.97|480.24|478.04|480.46|478.26|479.17|476.97|0
1644509710000|2022-02-10 16:15:10|479.82|477.62|481.1|478.9|481.1|478.9|479.82|477.62|0
1644509720000|2022-02-10 16:15:20|481.75|479.55|481.32|479.12|482.39|480.19|481.32|479.12|0
1644509730000|2022-02-10 16:15:30|480.46|478.26|480.24|478.04|480.46|478.26|480.24|478.04|0
1644509740000|2022-02-10 16:15:40|479.17|476.97|478.43|476.23|479.17|476.97|478.32|476.12|0
1644509750000|2022-02-10 16:15:50|478.1|475.9|478.96|476.76|478.96|476.76|478.1|475.9|0
1644509760000|2022-02-10 16:16:00|478.53|476.33|478.96|476.76|478.96|476.76|477.46|475.26|0
1644509770000|2022-02-10 16:16:10|479.39|477.19|479.71|477.51|479.71|477.51|479.39|477.19|0
1644509780000|2022-02-10 16:16:20|479.6|477.4|478.53|476.33|480.03|477.83|478.53|476.33|0
1644509790000|2022-02-10 16:16:30|478.32|476.12|478.1|475.9|478.32|476.12|477.89|475.69|0
1644509800000|2022-02-10 16:16:40|477.46|475.26|477.03|474.83|477.46|475.26|477.03|474.83|0
1644509810000|2022-02-10 16:16:50|476.82|474.62|476.18|473.98|476.82|474.62|476.18|473.98|0
1644509820000|2022-02-10 16:17:00|475.96|473.76|475.96|473.76|475.96|473.76|475.96|473.76|0
1644509830000|2022-02-10 16:17:10|475.32|473.12|476.82|474.62|476.82|474.62|475.32|473.12|0
1644509840000|2022-02-10 16:17:20|476.39|474.19|475.32|473.12|476.39|474.19|475.32|473.12|0
1644509850000|2022-02-10 16:17:30|475.54|473.34|475.11|472.91|475.54|473.34|475.11|472.91|0
1644509860000|2022-02-10 16:17:40|475.54|473.34|475.96|473.76|475.96|473.76|475.54|473.34|0
1644509870000|2022-02-10 16:17:50|476.08|473.88|477.03|474.83|477.67|475.47|476.08|473.88|0
1644509880000|2022-02-10 16:18:00|476.82|474.62|478.74|476.54|478.74|476.54|476.82|474.62|0
1644509890000|2022-02-10 16:18:10|478.53|476.33|478.53|476.33|478.53|476.33|478.1|475.9|0
1644509900000|2022-02-10 16:18:20|480.03|477.83|480.24|478.04|480.24|478.04|479.6|477.4|0
1644509910000|2022-02-10 16:18:30|480.46|478.26|480.89|478.69|480.89|478.69|480.46|478.26|0
1644509920000|2022-02-10 16:18:40|480.46|478.26|480.03|477.83|480.46|478.26|480.03|477.83|0
1644509930000|2022-02-10 16:18:50|480.24|478.04|480.24|478.04|480.89|478.69|480.24|478.04|0
1644509940000|2022-02-10 16:19:00|480.14|477.94|481.53|479.33|481.53|479.33|480.03|477.83|0
1644509950000|2022-02-10 16:19:10|482.17|479.97|480.46|478.26|482.17|479.97|480.46|478.26|0
1644509960000|2022-02-10 16:19:20|480.57|478.37|480.03|477.83|480.67|478.47|480.03|477.83|0
1644509970000|2022-02-10 16:19:30|480.24|478.04|479.39|477.19|480.24|478.04|479.17|476.97|0
1644509980000|2022-02-10 16:19:40|479.81|477.61|480.67|478.47|480.67|478.47|479.6|477.4|0
1644509990000|2022-02-10 16:19:50|480.46|478.26|480.67|478.47|481.1|478.9|480.46|478.26|0
1644510000000|2022-02-10 16:20:00|480.24|478.04|481.32|479.12|481.32|479.12|479.81|477.61|0
1644510010000|2022-02-10 16:20:10|481.74|479.54|480.24|478.04|481.74|479.54|480.03|477.83|0
1644510020000|2022-02-10 16:20:20|479.81|477.61|479.39|477.19|479.81|477.61|479.39|477.19|0
1644510030000|2022-02-10 16:20:30|478.96|476.76|478.32|476.12|478.96|476.76|478.32|476.12|0
1644510040000|2022-02-10 16:20:40|478.74|476.54|478.53|476.33|478.74|476.54|478.53|476.33|0
1644510050000|2022-02-10 16:20:50|478.96|476.76|480.03|477.83|480.35|478.15|478.96|476.76|0
1644510060000|2022-02-10 16:21:00|479.7|477.5|481.63|479.43|481.63|479.43|479.7|477.5|0
1644510070000|2022-02-10 16:21:10|482.06|479.86|483.09|480.89|483.95|481.75|482.06|479.86|0
1644510080000|2022-02-10 16:21:20|482.45|480.25|482.45|480.25|482.66|480.46|482.45|480.25|0
1644510090000|2022-02-10 16:21:30|482.02|479.82|482.45|480.25|482.45|480.25|482.02|479.82|0
1644510100000|2022-02-10 16:21:40|482.02|479.82|481.59|479.39|482.02|479.82|481.59|479.39|0
1644510110000|2022-02-10 16:21:50|482.02|479.82|483.09|480.89|483.09|480.89|482.02|479.82|0
1644510120000|2022-02-10 16:22:00|482.23|480.03|483.41|481.21|483.52|481.32|482.23|480.03|0
1644510130000|2022-02-10 16:22:10|483.2|481|483.52|481.32|483.52|481.32|483.09|480.89|0
1644510140000|2022-02-10 16:22:20|483.95|481.75|483.95|481.75|484.59|482.39|483.95|481.75|0
1644510150000|2022-02-10 16:22:30|483.73|481.53|482.99|480.79|483.73|481.53|482.66|480.46|0
1644510160000|2022-02-10 16:22:40|483.52|481.32|483.09|480.89|483.52|481.32|483.09|480.89|0
1644510170000|2022-02-10 16:22:50|483.3|481.1|483.95|481.75|483.95|481.75|483.3|481.1|0
1644510180000|2022-02-10 16:23:00|484.16|481.96|483.52|481.32|484.16|481.96|483.52|481.32|0
1644510190000|2022-02-10 16:23:10|483.09|480.89|482.45|480.25|483.09|480.89|482.45|480.25|0
1644510200000|2022-02-10 16:23:20|482.56|480.36|482.45|480.25|483.09|480.89|482.45|480.25|0
1644510210000|2022-02-10 16:23:30|482.87|480.67|482.45|480.25|482.87|480.67|482.23|480.03|0
1644510220000|2022-02-10 16:23:40|482.66|480.46|482.45|480.25|482.66|480.46|482.13|479.93|0
1644510230000|2022-02-10 16:23:50|482.56|480.36|482.45|480.25|482.56|480.36|482.45|480.25|0
1644510240000|2022-02-10 16:24:00|482.02|479.82|479.66|477.46|482.02|479.82|479.66|477.46|0
1644510250000|2022-02-10 16:24:10|479.88|477.68|478.81|476.61|479.88|477.68|478.81|476.61|0
1644510260000|2022-02-10 16:24:20|479.24|477.04|479.24|477.04|479.66|477.46|479.24|477.04|0
1644510270000|2022-02-10 16:24:30|479.45|477.25|479.24|477.04|479.45|477.25|479.02|476.82|0
1644510280000|2022-02-10 16:24:40|479.02|476.82|478.81|476.61|479.45|477.25|478.81|476.61|0
1644510290000|2022-02-10 16:24:50|479.02|476.82|479.02|476.82|479.02|476.82|478.81|476.61|0
1644510300000|2022-02-10 16:25:00|479.24|477.04|478.81|476.61|480.2|478|478.81|476.61|0
1644510310000|2022-02-10 16:25:10|479.02|476.82|480.3|478.1|480.3|478.1|479.02|476.82|0
1644510320000|2022-02-10 16:25:20|480.42|478.22|480.09|477.89|480.95|478.75|480.09|477.89|0
1644510330000|2022-02-10 16:25:30|480.52|478.32|481.37|479.17|481.37|479.17|480.52|478.32|0
1644510340000|2022-02-10 16:25:40|480.73|478.53|479.45|477.25|480.73|478.53|479.35|477.15|0
1644510350000|2022-02-10 16:25:50|479.66|477.46|479.24|477.04|479.88|477.68|479.24|477.04|0
1644510360000|2022-02-10 16:26:00|478.92|476.72|479.24|477.04|479.45|477.25|478.59|476.39|0
1644510370000|2022-02-10 16:26:10|479.02|476.82|477.95|475.75|479.02|476.82|477.95|475.75|0
1644510380000|2022-02-10 16:26:20|478.59|476.39|478.17|475.97|478.59|476.39|478.17|475.97|0
1644510390000|2022-02-10 16:26:30|479.24|477.04|478.81|476.61|479.24|477.04|478.81|476.61|0
1644510400000|2022-02-10 16:26:40|479.02|476.82|478.81|476.61|479.02|476.82|478.59|476.39|0
1644510410000|2022-02-10 16:26:50|479.66|477.46|479.88|477.68|479.88|477.68|479.66|477.46|0
1644510420000|2022-02-10 16:27:00|480.09|477.89|481.37|479.17|481.37|479.17|480.09|477.89|0
1644510430000|2022-02-10 16:27:10|481.16|478.96|480.84|478.64|481.16|478.96|480.84|478.64|0
1644510440000|2022-02-10 16:27:20|480.73|478.53|481.49|479.29|481.49|479.29|480.73|478.53|0
1644510450000|2022-02-10 16:27:30|480.95|478.75|480.95|478.75|481.16|478.96|480.95|478.75|0
1644510460000|2022-02-10 16:27:40|480.52|478.32|480.73|478.53|480.73|478.53|480.42|478.22|0
1644510470000|2022-02-10 16:27:50|480.52|478.32|480.09|477.89|480.52|478.32|480.09|477.89|0
1644510480000|2022-02-10 16:28:00|480.3|478.1|481.16|478.96|481.16|478.96|480.09|477.89|0
1644510490000|2022-02-10 16:28:10|480.95|478.75|480.63|478.43|480.95|478.75|480.52|478.32|0
1644510500000|2022-02-10 16:28:20|480.95|478.75|481.16|478.96|481.16|478.96|480.52|478.32|0
1644510510000|2022-02-10 16:28:30|480.95|478.75|480.73|478.53|480.95|478.75|480.52|478.32|0
1644510520000|2022-02-10 16:28:40|480.09|477.89|478.59|476.39|480.09|477.89|478.59|476.39|0
1644510530000|2022-02-10 16:28:50|478.28|476.08|477.95|475.75|478.28|476.08|477.74|475.54|0
1644510540000|2022-02-10 16:29:00|477.74|475.54|477.74|475.54|477.74|475.54|477.53|475.33|0
1644510550000|2022-02-10 16:29:10|479.02|476.82|480.41|478.21|480.41|478.21|479.02|476.82|0
1644510560000|2022-02-10 16:29:20|480.09|477.89|481.8|479.6|481.8|479.6|480.09|477.89|0
1644510570000|2022-02-10 16:29:30|482.02|479.82|480.52|478.32|482.02|479.82|480.52|478.32|0
1644510580000|2022-02-10 16:29:40|480.09|477.89|479.66|477.46|480.09|477.89|479.66|477.46|0
1644510590000|2022-02-10 16:29:50|479.88|477.68|479.66|477.46|479.88|477.68|479.23|477.03|0
1644510600000|2022-02-10 16:30:00|481.59|479.39|481.06|478.86|481.59|479.39|481.06|478.86|0
1644510610000|2022-02-10 16:30:10|480.3|478.1|481.16|478.96|481.8|479.6|480.3|478.1|0
1644510620000|2022-02-10 16:30:20|481.37|479.17|480.94|478.74|481.37|479.17|480.3|478.1|0
1644510630000|2022-02-10 16:30:30|480.73|478.53|480.73|478.53|480.73|478.53|480.52|478.32|0
1644510640000|2022-02-10 16:30:40|481.59|479.39|480.94|478.74|481.59|479.39|480.73|478.53|0
1644510650000|2022-02-10 16:30:50|481.8|479.6|481.59|479.39|481.8|479.6|481.37|479.17|0
1644510660000|2022-02-10 16:31:00|481.7|479.5|482.44|480.24|482.44|480.24|481.7|479.5|0
1644510670000|2022-02-10 16:31:10|482.02|479.82|481.91|479.71|482.23|480.03|481.8|479.6|0
1644510680000|2022-02-10 16:31:20|482.66|480.46|482.23|480.03|482.66|480.46|482.02|479.82|0
1644510690000|2022-02-10 16:31:30|481.91|479.71|481.8|479.6|482.23|480.03|481.8|479.6|0
1644510700000|2022-02-10 16:31:40|482.02|479.82|482.23|480.03|482.23|480.03|481.7|479.5|0
1644510710000|2022-02-10 16:31:50|482.02|479.82|482.23|480.03|482.44|480.24|482.02|479.82|0
1644510720000|2022-02-10 16:32:00|483.63|481.43|483.09|480.89|483.63|481.43|482.66|480.46|0
1644510730000|2022-02-10 16:32:10|482.02|479.82|481.37|479.17|482.02|479.82|481.37|479.17|0
1644510740000|2022-02-10 16:32:20|481.16|478.96|481.7|479.5|481.7|479.5|480.94|478.74|0
1644510750000|2022-02-10 16:32:30|481.91|479.71|482.23|480.03|482.23|480.03|481.8|479.6|0
1644510760000|2022-02-10 16:32:40|481.59|479.39|482.44|480.24|482.44|480.24|481.59|479.39|0
1644510770000|2022-02-10 16:32:50|482.66|480.46|483.52|481.32|483.52|481.32|482.66|480.46|0
1644510780000|2022-02-10 16:33:00|483.94|481.74|484.37|482.17|484.37|482.17|483.94|481.74|0
1644510790000|2022-02-10 16:33:10|484.16|481.96|484.16|481.96|484.37|482.17|483.73|481.53|0
1644510800000|2022-02-10 16:33:20|483.73|481.53|485.45|483.25|486.09|483.89|483.73|481.53|0
1644510810000|2022-02-10 16:33:30|486.74|484.54|486.52|484.32|486.74|484.54|486.52|484.32|0
1644510820000|2022-02-10 16:33:40|486.31|484.11|486.95|484.75|486.95|484.75|486.31|484.11|0
1644510830000|2022-02-10 16:33:50|486.74|484.54|485.66|483.46|486.74|484.54|485.66|483.46|0
1644510840000|2022-02-10 16:34:00|485.88|483.68|485.45|483.25|485.88|483.68|485.45|483.25|0
1644510850000|2022-02-10 16:34:10|485.66|483.46|485|482.8|485.66|483.46|485|482.8|0
1644510860000|2022-02-10 16:34:20|485.22|483.02|485.65|483.45|485.65|483.45|485|482.8|0
1644510870000|2022-02-10 16:34:30|485.86|483.66|486.72|484.52|486.72|484.52|485.86|483.66|0
1644510880000|2022-02-10 16:34:40|486.51|484.31|486.51|484.31|486.51|484.31|486.51|484.31|0
1644510890000|2022-02-10 16:34:50|486.67|484.47|487.1|484.9|487.1|484.9|486.67|484.47|0
1644510900000|2022-02-10 16:35:00|487.32|485.12|487.32|485.12|487.32|485.12|487.1|484.9|0
1644510910000|2022-02-10 16:35:10|487.1|484.9|485.39|483.19|487.1|484.9|485.39|483.19|0
1644510920000|2022-02-10 16:35:20|485.17|482.97|485.82|483.62|485.82|483.62|485.17|482.97|0
1644510930000|2022-02-10 16:35:30|485.39|483.19|484.53|482.33|485.39|483.19|484.32|482.12|0
1644510940000|2022-02-10 16:35:40|484.96|482.76|484.74|482.54|484.96|482.76|484.74|482.54|0
1644510950000|2022-02-10 16:35:50|484.64|482.44|485.17|482.97|485.17|482.97|484.53|482.33|0
1644510960000|2022-02-10 16:36:00|484.53|482.33|484.53|482.33|484.53|482.33|484.1|481.9|0
1644510970000|2022-02-10 16:36:10|485.39|483.19|485.39|483.19|485.39|483.19|484.96|482.76|0
1644510980000|2022-02-10 16:36:20|485.6|483.4|486.03|483.83|486.03|483.83|485.6|483.4|0
1644510990000|2022-02-10 16:36:30|485.6|483.4|486.03|483.83|486.46|484.26|485.6|483.4|0
1644511000000|2022-02-10 16:36:40|486.24|484.04|486.24|484.04|486.24|484.04|485.82|483.62|0
1644511010000|2022-02-10 16:36:50|486.46|484.26|486.24|484.04|486.46|484.26|486.24|484.04|0
1644511020000|2022-02-10 16:37:00|486.46|484.26|486.67|484.47|486.89|484.69|486.24|484.04|0
1644511030000|2022-02-10 16:37:10|486.24|484.04|486.46|484.26|486.46|484.26|486.24|484.04|0
1644511040000|2022-02-10 16:37:20|486.67|484.47|486.67|484.47|486.67|484.47|486.46|484.26|0
1644511050000|2022-02-10 16:37:30|487.32|485.12|486.24|484.04|487.32|485.12|486.24|484.04|0
1644511060000|2022-02-10 16:37:40|486.46|484.26|486.46|484.26|486.46|484.26|486.24|484.04|0
1644511070000|2022-02-10 16:37:50|485.39|483.19|485.17|482.97|485.6|483.4|484.96|482.76|0
1644511080000|2022-02-10 16:38:00|485.39|483.19|485.6|483.4|485.82|483.62|485.39|483.19|0
1644511090000|2022-02-10 16:38:10|486.46|484.26|485.82|483.62|486.67|484.47|485.82|483.62|0
1644511100000|2022-02-10 16:38:20|486.03|483.83|485.82|483.62|486.03|483.83|485.82|483.62|0
1644511110000|2022-02-10 16:38:30|485.93|483.73|486.67|484.47|486.67|484.47|485.82|483.62|0
1644511120000|2022-02-10 16:38:40|486.46|484.26|486.46|484.26|486.67|484.47|486.46|484.26|0
1644511130000|2022-02-10 16:38:50|486.36|484.16|485.39|483.19|486.36|484.16|485.39|483.19|0
1644511140000|2022-02-10 16:39:00|486.03|483.83|485.6|483.4|486.03|483.83|485.6|483.4|0
1644511150000|2022-02-10 16:39:10|485.39|483.19|485.17|482.97|485.6|483.4|485.17|482.97|0
1644511160000|2022-02-10 16:39:20|484.74|482.54|484.96|482.76|484.96|482.76|484.74|482.54|0
1644511170000|2022-02-10 16:39:30|484.74|482.54|485.39|483.19|485.39|483.19|484.74|482.54|0
1644511180000|2022-02-10 16:39:40|486.14|483.94|485.81|483.61|486.14|483.94|485.81|483.61|0
1644511190000|2022-02-10 16:39:50|485.6|483.4|485.6|483.4|485.81|483.61|485.39|483.19|0
1644511200000|2022-02-10 16:40:00|484.85|482.65|484.1|481.9|484.85|482.65|483.89|481.69|0
1644511210000|2022-02-10 16:40:10|483.67|481.47|484.31|482.11|484.31|482.11|483.67|481.47|0
1644511220000|2022-02-10 16:40:20|484.53|482.33|485.17|482.97|485.17|482.97|484.31|482.11|0
1644511230000|2022-02-10 16:40:30|484.64|482.44|484.1|481.9|484.74|482.54|484.1|481.9|0
1644511240000|2022-02-10 16:40:40|484.53|482.33|484.31|482.11|484.53|482.33|484.1|481.9|0
1644511250000|2022-02-10 16:40:50|484.53|482.33|485.17|482.97|485.17|482.97|484.53|482.33|0
1644511260000|2022-02-10 16:41:00|485.6|483.4|485.39|483.19|485.6|483.4|485.39|483.19|0
1644511270000|2022-02-10 16:41:10|485.17|482.97|484.96|482.76|485.17|482.97|484.96|482.76|0
1644511280000|2022-02-10 16:41:20|484.53|482.33|483.89|481.69|484.53|482.33|483.89|481.69|0
1644511290000|2022-02-10 16:41:30|484.1|481.9|483.24|481.04|484.1|481.9|483.24|481.04|0
1644511300000|2022-02-10 16:41:40|483.67|481.47|483.46|481.26|483.67|481.47|483.46|481.26|0
1644511310000|2022-02-10 16:41:50|483.67|481.47|483.46|481.26|483.67|481.47|483.03|480.83|0
1644511320000|2022-02-10 16:42:00|483.89|481.69|483.46|481.26|483.89|481.69|483.03|480.83|0
1644511330000|2022-02-10 16:42:10|483.89|481.69|483.67|481.47|483.89|481.69|483.24|481.04|0
1644511340000|2022-02-10 16:42:20|483.89|481.69|483.89|481.69|484.1|481.9|483.89|481.69|0
1644511350000|2022-02-10 16:42:30|483.67|481.47|483.24|481.04|483.67|481.47|482.81|480.61|0
1644511360000|2022-02-10 16:42:40|483.46|481.26|482.81|480.61|483.46|481.26|482.81|480.61|0
1644511370000|2022-02-10 16:42:50|483.03|480.83|482.6|480.4|483.03|480.83|482.6|480.4|0
1644511380000|2022-02-10 16:43:00|481.75|479.55|481.32|479.12|481.86|479.66|481.32|479.12|0
1644511390000|2022-02-10 16:43:10|480.57|478.37|480.68|478.48|480.68|478.48|480.57|478.37|0
1644511400000|2022-02-10 16:43:20|480.04|477.84|480.25|478.05|480.46|478.26|480.04|477.84|0
1644511410000|2022-02-10 16:43:30|480.04|477.84|480.89|478.69|480.89|478.69|480.04|477.84|0
1644511420000|2022-02-10 16:43:40|481.1|478.9|481.21|479.01|481.21|479.01|481.1|478.9|0
1644511430000|2022-02-10 16:43:50|481.1|478.9|481.1|478.9|481.32|479.12|480.89|478.69|0
1644511440000|2022-02-10 16:44:00|480.04|477.84|480.25|478.05|480.25|478.05|479.18|476.98|0
1644511450000|2022-02-10 16:44:10|480.46|478.26|479.82|477.62|480.68|478.48|479.82|477.62|0
1644511460000|2022-02-10 16:44:20|480.25|478.05|480.04|477.84|480.46|478.26|480.04|477.84|0
1644511470000|2022-02-10 16:44:30|479.61|477.41|479.82|477.62|480.04|477.84|479.61|477.41|0
1644511480000|2022-02-10 16:44:40|479.39|477.19|479.72|477.52|479.72|477.52|479.39|477.19|0
1644511490000|2022-02-10 16:44:50|479.82|477.62|478.33|476.13|479.82|477.62|478.33|476.13|0
1644511500000|2022-02-10 16:45:00|478.97|476.77|479.61|477.41|479.61|477.41|478.97|476.77|0
1644511510000|2022-02-10 16:45:10|479.39|477.19|479.08|476.88|479.39|477.19|479.08|476.88|0
1644511520000|2022-02-10 16:45:20|479.18|476.98|478.75|476.55|479.18|476.98|478.75|476.55|0
1644511530000|2022-02-10 16:45:30|478.87|476.67|478.97|476.77|478.97|476.77|478.75|476.55|0
1644511540000|2022-02-10 16:45:40|478.75|476.55|478.33|476.13|478.75|476.55|478.33|476.13|0
1644511550000|2022-02-10 16:45:50|478.11|475.91|478.11|475.91|478.11|475.91|478.11|475.91|0
1644511560000|2022-02-10 16:46:00|477.69|475.49|476.62|474.42|477.69|475.49|476.62|474.42|0
1644511570000|2022-02-10 16:46:10|477.05|474.85|476.62|474.42|477.05|474.85|476.62|474.42|0
1644511580000|2022-02-10 16:46:20|476.41|474.21|474.07|471.87|476.41|474.21|474.07|471.87|0
1644511590000|2022-02-10 16:46:30|474.5|472.3|474.5|472.3|474.71|472.51|474.5|472.3|0
1644511600000|2022-02-10 16:46:40|474.71|472.51|474.28|472.08|474.71|472.51|474.28|472.08|0
1644511610000|2022-02-10 16:46:50|474.07|471.87|473.65|471.45|474.07|471.87|473.65|471.45|0
1644511620000|2022-02-10 16:47:00|473.43|471.23|473.86|471.66|474.07|471.87|473.43|471.23|0
1644511630000|2022-02-10 16:47:10|474.28|472.08|473.43|471.23|474.28|472.08|473.22|471.02|0
1644511640000|2022-02-10 16:47:20|473.01|470.81|473.22|471.02|473.22|471.02|472.58|470.38|0
1644511650000|2022-02-10 16:47:30|473.65|471.45|473.65|471.45|473.65|471.45|473.22|471.02|0
1644511660000|2022-02-10 16:47:40|473.43|471.23|472.8|470.6|473.43|471.23|472.8|470.6|0
1644511670000|2022-02-10 16:47:50|472.58|470.38|472.58|470.38|472.8|470.6|472.58|470.38|0
1644511680000|2022-02-10 16:48:00|472.37|470.17|472.37|470.17|472.37|470.17|471.95|469.75|0
1644511690000|2022-02-10 16:48:10|472.58|470.38|473.07|470.87|473.07|470.87|472.37|470.17|0
1644511700000|2022-02-10 16:48:20|473.49|471.29|471.4|469.2|473.49|471.29|471.4|469.2|0
1644511710000|2022-02-10 16:48:30|471.19|468.99|471.62|469.42|471.62|469.42|471.19|468.99|0
1644511720000|2022-02-10 16:48:40|471.19|468.99|471.62|469.42|471.62|469.42|471.19|468.99|0
1644511730000|2022-02-10 16:48:50|471.83|469.63|471.4|469.2|471.83|469.63|471.4|469.2|0
1644511740000|2022-02-10 16:49:00|470.98|468.78|472.26|470.06|472.26|470.06|470.98|468.78|0
1644511750000|2022-02-10 16:49:10|472.04|469.84|471.73|469.53|472.04|469.84|471.73|469.53|0
1644511760000|2022-02-10 16:49:20|471.4|469.2|471.19|468.99|471.62|469.42|471.19|468.99|0
1644511770000|2022-02-10 16:49:30|471.4|469.2|470.76|468.56|471.4|469.2|470.76|468.56|0
1644511780000|2022-02-10 16:49:40|470.98|468.78|471.4|469.2|471.4|469.2|470.98|468.78|0
1644511790000|2022-02-10 16:49:50|471.62|469.42|471.83|469.63|471.83|469.63|471.62|469.42|0
1644511800000|2022-02-10 16:50:00|472.04|469.84|472.04|469.84|472.04|469.84|472.04|469.84|0
1644511810000|2022-02-10 16:50:10|472.26|470.06|471.83|469.63|472.26|470.06|471.83|469.63|0
1644511820000|2022-02-10 16:50:20|471.62|469.42|472.04|469.84|472.04|469.84|471.62|469.42|0
1644511830000|2022-02-10 16:50:30|472.26|470.06|472.04|469.84|472.26|470.06|472.04|469.84|0
1644511840000|2022-02-10 16:50:40|472.26|470.06|472.26|470.06|472.68|470.48|472.26|470.06|0
1644511850000|2022-02-10 16:50:50|472.04|469.84|471.83|469.63|472.04|469.84|471.83|469.63|0
1644511860000|2022-02-10 16:51:00|472.04|469.84|472.9|470.7|472.9|470.7|472.04|469.84|0
1644511870000|2022-02-10 16:51:10|472.68|470.48|472.9|470.7|473.11|470.91|472.68|470.48|0
1644511880000|2022-02-10 16:51:20|472.68|470.48|472.9|470.7|472.9|470.7|472.68|470.48|0
1644511890000|2022-02-10 16:51:30|473.11|470.91|472.04|469.84|473.11|470.91|472.04|469.84|0
1644511900000|2022-02-10 16:51:40|472.26|470.06|472.04|469.84|472.26|470.06|472.04|469.84|0
1644511910000|2022-02-10 16:51:50|472.37|470.17|472.68|470.48|472.68|470.48|472.37|470.17|0
1644511920000|2022-02-10 16:52:00|472.47|470.27|472.47|470.27|472.68|470.48|472.47|470.27|0
1644511930000|2022-02-10 16:52:10|471.83|469.63|472.04|469.84|472.04|469.84|471.83|469.63|0
1644511940000|2022-02-10 16:52:20|472.26|470.06|471.62|469.42|472.26|470.06|471.62|469.42|0
1644511950000|2022-02-10 16:52:30|471.4|469.2|471.83|469.63|471.83|469.63|471.4|469.2|0
1644511960000|2022-02-10 16:52:40|471.4|469.2|472.04|469.84|472.04|469.84|471.4|469.2|0
1644511970000|2022-02-10 16:52:50|471.83|469.63|472.26|470.06|472.26|470.06|471.83|469.63|0
1644511980000|2022-02-10 16:53:00|470.98|468.78|470.55|468.35|470.98|468.78|470.55|468.35|0
1644511990000|2022-02-10 16:53:10|470.76|468.56|471.19|468.99|471.19|468.99|470.55|468.35|0
1644512000000|2022-02-10 16:53:20|470.76|468.56|471.19|468.99|471.19|468.99|470.55|468.35|0
1644512010000|2022-02-10 16:53:30|470.98|468.78|470.98|468.78|471.19|468.99|470.98|468.78|0
1644512020000|2022-02-10 16:53:40|471.19|468.99|471.4|469.2|471.4|469.2|470.87|468.67|0
1644512030000|2022-02-10 16:53:50|471.83|469.63|471.62|469.42|472.15|469.95|471.62|469.42|0
1644512040000|2022-02-10 16:54:00|471.4|469.2|472.04|469.84|472.26|470.06|471.4|469.2|0
1644512050000|2022-02-10 16:54:10|471.83|469.63|472.04|469.84|472.04|469.84|471.62|469.42|0
1644512060000|2022-02-10 16:54:20|472.26|470.06|472.47|470.27|472.47|470.27|472.26|470.06|0
1644512070000|2022-02-10 16:54:30|472.68|470.48|473.11|470.91|473.32|471.12|472.68|470.48|0
1644512080000|2022-02-10 16:54:40|472.68|470.48|473.11|470.91|473.11|470.91|472.68|470.48|0
1644512090000|2022-02-10 16:54:50|472.68|470.48|472.68|470.48|472.9|470.7|472.68|470.48|0
1644512100000|2022-02-10 16:55:00|472.9|470.7|472.68|470.48|473.01|470.81|472.47|470.27|0
1644512110000|2022-02-10 16:55:10|473.01|470.81|472.9|470.7|473.01|470.81|472.47|470.27|0
1644512120000|2022-02-10 16:55:20|472.47|470.27|471.62|469.42|472.68|470.48|471.62|469.42|0
1644512130000|2022-02-10 16:55:30|471.4|469.2|471.62|469.42|471.83|469.63|471.4|469.2|0
1644512140000|2022-02-10 16:55:40|471.19|468.99|470.76|468.56|471.19|468.99|470.76|468.56|0
1644512150000|2022-02-10 16:55:50|471.19|468.99|471.4|469.2|471.4|469.2|471.19|468.99|0
1644512160000|2022-02-10 16:56:00|471.3|469.1|470.55|468.35|471.3|469.1|470.55|468.35|0
1644512170000|2022-02-10 16:56:10|469.91|467.71|469.48|467.28|469.91|467.71|469.48|467.28|0
1644512180000|2022-02-10 16:56:20|469.27|467.07|469.06|466.86|469.27|467.07|468.63|466.43|0
1644512190000|2022-02-10 16:56:30|469.27|467.07|469.27|467.07|469.48|467.28|469.27|467.07|0
1644512200000|2022-02-10 16:56:40|469.6|467.4|469.91|467.71|469.91|467.71|469.6|467.4|0
1644512210000|2022-02-10 16:56:50|469.7|467.5|470.55|468.35|470.55|468.35|469.48|467.28|0
1644512220000|2022-02-10 16:57:00|471.4|469.2|471.19|468.99|471.4|469.2|470.76|468.56|0
1644512230000|2022-02-10 16:57:10|470.76|468.56|470.98|468.78|471.19|468.99|470.76|468.56|0
1644512240000|2022-02-10 16:57:20|470.55|468.35|469.91|467.71|470.55|468.35|469.27|467.07|0
1644512250000|2022-02-10 16:57:30|469.7|467.5|469.91|467.71|469.91|467.71|469.7|467.5|0
1644512260000|2022-02-10 16:57:40|470.12|467.92|470.55|468.35|470.55|468.35|470.12|467.92|0
1644512270000|2022-02-10 16:57:50|470.76|468.56|470.76|468.56|470.98|468.78|470.76|468.56|0
1644512280000|2022-02-10 16:58:00|470.55|468.35|470.12|467.92|470.55|468.35|470.12|467.92|0
1644512290000|2022-02-10 16:58:10|470.34|468.14|470.55|468.35|470.76|468.56|470.34|468.14|0
1644512300000|2022-02-10 16:58:20|470.34|468.14|470.55|468.35|470.76|468.56|470.34|468.14|0
1644512310000|2022-02-10 16:58:30|470.76|468.56|471.4|469.2|471.4|469.2|470.76|468.56|0
1644512320000|2022-02-10 16:58:40|471.62|469.42|471.4|469.2|471.62|469.42|471.3|469.1|0
1644512330000|2022-02-10 16:58:50|471.62|469.42|471.4|469.2|471.62|469.42|471.4|469.2|0
1644512340000|2022-02-10 16:59:00|471.19|468.99|470.76|468.56|471.19|468.99|470.34|468.14|0
1644512350000|2022-02-10 16:59:10|470.55|468.35|470.12|467.92|470.55|468.35|470.12|467.92|0
1644512360000|2022-02-10 16:59:20|470.34|468.14|469.48|467.28|470.34|468.14|469.48|467.28|0
1644512370000|2022-02-10 16:59:30|470.12|467.92|469.7|467.5|470.12|467.92|469.7|467.5|0
1644512380000|2022-02-10 16:59:40|469.27|467.07|469.7|467.5|469.7|467.5|469.27|467.07|0
1644512390000|2022-02-10 16:59:50|469.91|467.71|469.7|467.5|469.91|467.71|469.7|467.5|0
1644512400000|2022-02-10 17:00:00|469.48|467.28|469.91|467.71|469.91|467.71|469.27|467.07|0
1644512410000|2022-02-10 17:00:10|470.55|468.35|470.34|468.14|470.55|468.35|470.34|468.14|0
1644512420000|2022-02-10 17:00:20|470.76|468.56|471.4|469.2|471.4|469.2|470.76|468.56|0
1644512430000|2022-02-10 17:00:30|470.97|468.77|471.4|469.2|471.4|469.2|470.97|468.77|0
1644512440000|2022-02-10 17:00:40|470.97|468.77|470.97|468.77|471.19|468.99|470.97|468.77|0
1644512450000|2022-02-10 17:00:50|471.19|468.99|470.97|468.77|471.19|468.99|470.97|468.77|0
1644512460000|2022-02-10 17:01:00|471.19|468.99|471.83|469.63|471.83|469.63|471.19|468.99|0
1644512470000|2022-02-10 17:01:10|472.25|470.05|470.97|468.77|472.25|470.05|470.97|468.77|0
1644512480000|2022-02-10 17:01:20|471.19|468.99|471.19|468.99|471.4|469.2|470.97|468.77|0
1644512490000|2022-02-10 17:01:30|470.97|468.77|470.55|468.35|471.19|468.99|470.55|468.35|0
1644512500000|2022-02-10 17:01:40|470.76|468.56|470.34|468.14|470.76|468.56|470.12|467.92|0
1644512510000|2022-02-10 17:01:50|470.55|468.35|470.34|468.14|470.76|468.56|470.34|468.14|0
1644512520000|2022-02-10 17:02:00|470.12|467.92|470.76|468.56|470.76|468.56|470.12|467.92|0
1644512530000|2022-02-10 17:02:10|470.97|468.77|470.12|467.92|470.97|468.77|470.12|467.92|0
1644512540000|2022-02-10 17:02:20|470.33|468.13|470.33|468.13|470.33|468.13|470.33|468.13|0
1644512550000|2022-02-10 17:02:30|470.12|467.92|470.55|468.35|470.55|468.35|470.12|467.92|0
1644512560000|2022-02-10 17:02:40|470.76|468.56|471.19|468.99|471.19|468.99|470.76|468.56|0
1644512570000|2022-02-10 17:02:50|471.4|469.2|471.4|469.2|471.61|469.41|471.4|469.2|0
1644512580000|2022-02-10 17:03:00|471.61|469.41|472.68|470.48|472.68|470.48|471.61|469.41|0
1644512590000|2022-02-10 17:03:10|473.54|471.34|473.54|471.34|473.54|471.34|473.54|471.34|0
1644512600000|2022-02-10 17:03:20|473.32|471.12|473.54|471.34|473.54|471.34|473.32|471.12|0
1644512610000|2022-02-10 17:03:30|473.11|470.91|473.01|470.81|473.11|470.91|473.01|470.81|0
1644512620000|2022-02-10 17:03:40|472.89|470.69|472.25|470.05|472.89|470.69|472.25|470.05|0
1644512630000|2022-02-10 17:03:50|472.47|470.27|472.68|470.48|472.68|470.48|472.36|470.16|0
1644512640000|2022-02-10 17:04:00|472.47|470.27|472.89|470.69|472.89|470.69|472.47|470.27|0
1644512650000|2022-02-10 17:04:10|473.65|471.45|474.52|472.32|474.74|472.54|473.65|471.45|0
1644512660000|2022-02-10 17:04:20|474.95|472.75|474.74|472.54|475.49|473.29|474.74|472.54|0
1644512670000|2022-02-10 17:04:30|474.95|472.75|474.95|472.75|474.95|472.75|474.74|472.54|0
1644512680000|2022-02-10 17:04:40|474.74|472.54|475.17|472.97|475.38|473.18|474.74|472.54|0
1644512690000|2022-02-10 17:04:50|474.52|472.32|474.31|472.11|474.52|472.32|474.31|472.11|0
1644512700000|2022-02-10 17:05:00|474.1|471.9|474.74|472.54|474.74|472.54|473.67|471.47|0
1644512710000|2022-02-10 17:05:10|474.1|471.9|473.03|470.83|474.52|472.32|473.03|470.83|0
1644512720000|2022-02-10 17:05:20|473.14|470.94|472.6|470.4|473.14|470.94|472.6|470.4|0
1644512730000|2022-02-10 17:05:30|472.82|470.62|473.67|471.47|473.67|471.47|472.82|470.62|0
1644512740000|2022-02-10 17:05:40|473.88|471.68|473.24|471.04|473.88|471.68|473.24|471.04|0
1644512750000|2022-02-10 17:05:50|472.82|470.62|473.24|471.04|473.24|471.04|472.82|470.62|0
1644512760000|2022-02-10 17:06:00|473.46|471.26|473.88|471.68|474.1|471.9|473.46|471.26|0
1644512770000|2022-02-10 17:06:10|474.74|472.54|474.95|472.75|475.81|473.61|474.74|472.54|0
1644512780000|2022-02-10 17:06:20|475.16|472.96|474.95|472.75|475.16|472.96|474.52|472.32|0
1644512790000|2022-02-10 17:06:30|474.74|472.54|474.31|472.11|474.74|472.54|473.88|471.68|0
1644512800000|2022-02-10 17:06:40|474.52|472.32|474.52|472.32|474.52|472.32|474.31|472.11|0
1644512810000|2022-02-10 17:06:50|474.74|472.54|475.06|472.86|475.16|472.96|474.63|472.43|0
1644512820000|2022-02-10 17:07:00|474.74|472.54|474.1|471.9|474.74|472.54|474.1|471.9|0
1644512830000|2022-02-10 17:07:10|473.67|471.47|473.46|471.26|473.67|471.47|473.46|471.26|0
1644512840000|2022-02-10 17:07:20|473.24|471.04|473.03|470.83|473.24|471.04|473.03|470.83|0
1644512850000|2022-02-10 17:07:30|473.24|471.04|473.24|471.04|473.46|471.26|473.24|471.04|0
1644512860000|2022-02-10 17:07:40|473.67|471.47|473.46|471.26|473.88|471.68|473.46|471.26|0
1644512870000|2022-02-10 17:07:50|473.67|471.47|473.57|471.37|473.88|471.68|473.57|471.37|0
1644512880000|2022-02-10 17:08:00|473.24|471.04|473.03|470.83|473.24|471.04|473.03|470.83|0
1644512890000|2022-02-10 17:08:10|472.39|470.19|471.96|469.76|472.39|470.19|471.96|469.76|0
1644512900000|2022-02-10 17:08:20|472.18|469.98|472.18|469.98|472.18|469.98|472.18|469.98|0
1644512910000|2022-02-10 17:08:30|471.75|469.55|472.39|470.19|472.39|470.19|471.33|469.13|0
1644512920000|2022-02-10 17:08:40|472.6|470.4|472.29|470.09|472.6|470.4|472.29|470.09|0
1644512930000|2022-02-10 17:08:50|472.18|469.98|472.39|470.19|472.6|470.4|472.18|469.98|0
1644512940000|2022-02-10 17:09:00|472.18|469.98|472.6|470.4|472.6|470.4|472.18|469.98|0
1644512950000|2022-02-10 17:09:10|472.82|470.62|473.67|471.47|473.67|471.47|472.82|470.62|0
1644512960000|2022-02-10 17:09:20|473.03|470.83|473.24|471.04|473.46|471.26|473.03|470.83|0
1644512970000|2022-02-10 17:09:30|473.03|470.83|473.24|471.04|473.46|471.26|472.93|470.73|0
1644512980000|2022-02-10 17:09:40|473.88|471.68|473.46|471.26|474.31|472.11|473.46|471.26|0
1644512990000|2022-02-10 17:09:50|473.67|471.47|473.46|471.26|473.67|471.47|473.24|471.04|0
1644513000000|2022-02-10 17:10:00|473.78|471.58|473.24|471.04|473.78|471.58|473.24|471.04|0
1644513010000|2022-02-10 17:10:10|473.14|470.94|473.67|471.47|473.67|471.47|473.03|470.83|0
1644513020000|2022-02-10 17:10:20|472.82|470.62|472.6|470.4|472.82|470.62|472.6|470.4|0
1644513030000|2022-02-10 17:10:30|472.39|470.19|471.54|469.34|472.39|470.19|471.54|469.34|0
1644513040000|2022-02-10 17:10:40|471.32|469.12|471.11|468.91|471.32|469.12|470.9|468.7|0
1644513050000|2022-02-10 17:10:50|471.32|469.12|471.75|469.55|471.75|469.55|471.32|469.12|0
1644513060000|2022-02-10 17:11:00|472.18|469.98|471.32|469.12|472.18|469.98|471.32|469.12|0
1644513070000|2022-02-10 17:11:10|471.11|468.91|471.32|469.12|471.32|469.12|471.11|468.91|0
1644513080000|2022-02-10 17:11:20|471.75|469.55|471.75|469.55|471.75|469.55|471.65|469.45|0
1644513090000|2022-02-10 17:11:30|471.96|469.76|472.18|469.98|472.18|469.98|471.96|469.76|0
1644513100000|2022-02-10 17:11:40|471.96|469.76|472.82|470.62|472.82|470.62|471.96|469.76|0
1644513110000|2022-02-10 17:11:50|473.03|470.83|472.71|470.51|473.03|470.83|472.71|470.51|0
1644513120000|2022-02-10 17:12:00|472.82|470.62|471.96|469.76|472.82|470.62|471.75|469.55|0
1644513130000|2022-02-10 17:12:10|472.18|469.98|472.82|470.62|472.82|470.62|472.18|469.98|0
1644513140000|2022-02-10 17:12:20|472.6|470.4|471.96|469.76|472.6|470.4|471.96|469.76|0
1644513150000|2022-02-10 17:12:30|471.75|469.55|472.18|469.98|472.18|469.98|471.75|469.55|0
1644513160000|2022-02-10 17:12:40|472.39|470.19|473.03|470.83|473.03|470.83|472.39|470.19|0
1644513170000|2022-02-10 17:12:50|473.24|471.04|472.6|470.4|473.24|471.04|472.6|470.4|0
1644513180000|2022-02-10 17:13:00|472.39|470.19|472.6|470.4|472.6|470.4|472.39|470.19|0
1644513190000|2022-02-10 17:13:10|471.96|469.76|471.96|469.76|471.96|469.76|471.96|469.76|0
1644513200000|2022-02-10 17:13:20|471.75|469.55|473.24|471.04|473.24|471.04|471.75|469.55|0
1644513210000|2022-02-10 17:13:30|473.14|470.94|473.03|470.83|473.46|471.26|473.03|470.83|0
1644513220000|2022-02-10 17:13:40|472.82|470.62|473.03|470.83|473.24|471.04|472.82|470.62|0
1644513230000|2022-02-10 17:13:50|472.82|470.62|472.18|469.98|472.82|470.62|472.18|469.98|0
1644513240000|2022-02-10 17:14:00|471.96|469.76|471.54|469.34|471.96|469.76|471.32|469.12|0
1644513250000|2022-02-10 17:14:10|471.96|469.76|472.07|469.87|472.07|469.87|471.75|469.55|0
1644513260000|2022-02-10 17:14:20|471.75|469.55|472.39|470.19|472.6|470.4|471.75|469.55|0
1644513270000|2022-02-10 17:14:30|472.6|470.4|471.96|469.76|472.6|470.4|471.96|469.76|0
1644513280000|2022-02-10 17:14:40|472.18|469.98|472.18|469.98|472.18|469.98|472.18|469.98|0
1644513290000|2022-02-10 17:14:50|472.39|470.19|472.18|469.98|472.39|470.19|472.07|469.87|0
1644513300000|2022-02-10 17:15:00|472.39|470.19|473.45|471.25|473.45|471.25|472.29|470.09|0
1644513310000|2022-02-10 17:15:10|473.03|470.83|473.88|471.68|473.88|471.68|473.03|470.83|0
1644513320000|2022-02-10 17:15:20|474.09|471.89|474.09|471.89|474.09|471.89|473.67|471.47|0
1644513330000|2022-02-10 17:15:30|473.88|471.68|473.03|470.83|473.88|471.68|473.03|470.83|0
1644513340000|2022-02-10 17:15:40|473.45|471.25|472.81|470.61|473.45|471.25|472.81|470.61|0
1644513350000|2022-02-10 17:15:50|472.6|470.4|472.39|470.19|473.03|470.83|472.39|470.19|0
1644513360000|2022-02-10 17:16:00|472.18|469.98|472.81|470.61|472.81|470.61|472.18|469.98|0
1644513370000|2022-02-10 17:16:10|473.14|470.94|473.88|471.68|473.88|471.68|473.14|470.94|0
1644513380000|2022-02-10 17:16:20|474.09|471.89|474.31|472.11|474.52|472.32|474.09|471.89|0
1644513390000|2022-02-10 17:16:30|474.74|472.54|475.38|473.18|475.38|473.18|474.52|472.32|0
1644513400000|2022-02-10 17:16:40|474.95|472.75|474.74|472.54|475.16|472.96|474.74|472.54|0
1644513410000|2022-02-10 17:16:50|474.73|472.53|474.73|472.53|474.95|472.75|474.73|472.53|0
1644513420000|2022-02-10 17:17:00|474.63|472.43|473.67|471.47|474.63|472.43|473.67|471.47|0
1644513430000|2022-02-10 17:17:10|474.09|471.89|473.45|471.25|474.09|471.89|473.45|471.25|0
1644513440000|2022-02-10 17:17:20|473.24|471.04|473.24|471.04|473.45|471.25|472.81|470.61|0
1644513450000|2022-02-10 17:17:30|473.45|471.25|473.45|471.25|473.45|471.25|473.24|471.04|0
1644513460000|2022-02-10 17:17:40|472.81|470.61|472.6|470.4|472.81|470.61|472.6|470.4|0
1644513470000|2022-02-10 17:17:50|472.81|470.61|472.81|470.61|473.03|470.83|472.81|470.61|0
1644513480000|2022-02-10 17:18:00|472.17|469.97|471.54|469.34|472.17|469.97|471.54|469.34|0
1644513490000|2022-02-10 17:18:10|471.32|469.12|471.54|469.34|471.54|469.34|470.9|468.7|0
1644513500000|2022-02-10 17:18:20|471.32|469.12|471.65|469.45|471.65|469.45|471.32|469.12|0
1644513510000|2022-02-10 17:18:30|471.54|469.34|470.9|468.7|471.54|469.34|470.9|468.7|0
1644513520000|2022-02-10 17:18:40|470.68|468.48|470.9|468.7|471.11|468.91|470.68|468.48|0
1644513530000|2022-02-10 17:18:50|470.68|468.48|470.47|468.27|470.68|468.48|470.26|468.06|0
1644513540000|2022-02-10 17:19:00|470.37|468.17|470.05|467.85|470.37|468.17|470.05|467.85|0
1644513550000|2022-02-10 17:19:10|470.26|468.06|470.26|468.06|470.26|468.06|470.05|467.85|0
1644513560000|2022-02-10 17:19:20|469.19|466.99|469.62|467.42|469.62|467.42|469.19|466.99|0
1644513570000|2022-02-10 17:19:30|469.83|467.63|470.47|468.27|470.58|468.38|469.83|467.63|0
1644513580000|2022-02-10 17:19:40|470.26|468.06|470.68|468.48|470.9|468.7|470.26|468.06|0
1644513590000|2022-02-10 17:19:50|470.9|468.7|470.68|468.48|470.9|468.7|470.47|468.27|0
1644513600000|2022-02-10 17:20:00|470.9|468.7|470.9|468.7|471.32|469.12|470.9|468.7|0
1644513610000|2022-02-10 17:20:10|471.11|468.91|470.47|468.27|471.11|468.91|470.26|468.06|0
1644513620000|2022-02-10 17:20:20|470.68|468.48|471.11|468.91|471.32|469.12|470.68|468.48|0
1644513630000|2022-02-10 17:20:30|470.9|468.7|470.47|468.27|470.9|468.7|470.47|468.27|0
1644513640000|2022-02-10 17:20:40|470.68|468.48|470.37|468.17|470.68|468.48|470.05|467.85|0
1644513650000|2022-02-10 17:20:50|470.05|467.85|469.62|467.42|470.05|467.85|469.62|467.42|0
1644513660000|2022-02-10 17:21:00|469.83|467.63|470.9|468.7|470.9|468.7|469.83|467.63|0
1644513670000|2022-02-10 17:21:10|470.68|468.48|470.9|468.7|471.32|469.12|470.68|468.48|0
1644513680000|2022-02-10 17:21:20|470.68|468.48|470.47|468.27|470.68|468.48|470.47|468.27|0
1644513690000|2022-02-10 17:21:30|470.26|468.06|470.47|468.27|470.47|468.27|470.26|468.06|0
1644513700000|2022-02-10 17:21:40|470.26|468.06|470.47|468.27|470.68|468.48|470.26|468.06|0
1644513710000|2022-02-10 17:21:50|470.26|468.06|470.04|467.84|470.47|468.27|470.04|467.84|0
1644513720000|2022-02-10 17:22:00|470.26|468.06|469.83|467.63|470.26|468.06|469.62|467.42|0
1644513730000|2022-02-10 17:22:10|470.26|468.06|470.04|467.84|470.47|468.27|470.04|467.84|0
1644513740000|2022-02-10 17:22:20|469.62|467.42|469.19|466.99|469.62|467.42|469.19|466.99|0
1644513750000|2022-02-10 17:22:30|468.98|466.78|468.98|466.78|468.98|466.78|468.98|466.78|0
1644513760000|2022-02-10 17:22:40|469.19|466.99|469.19|466.99|469.41|467.21|469.19|466.99|0
1644513770000|2022-02-10 17:22:50|468.98|466.78|468.98|466.78|468.98|466.78|468.77|466.57|0
1644513780000|2022-02-10 17:23:00|468.13|465.93|468.56|466.36|468.56|466.36|468.13|465.93|0
1644513790000|2022-02-10 17:23:10|468.34|466.14|468.98|466.78|468.98|466.78|468.34|466.14|0
1644513800000|2022-02-10 17:23:20|469.19|466.99|469.19|466.99|469.19|466.99|468.98|466.78|0
1644513810000|2022-02-10 17:23:30|468.98|466.78|468.98|466.78|468.98|466.78|468.77|466.57|0
1644513820000|2022-02-10 17:23:40|469.19|466.99|469.19|466.99|469.19|466.99|469.19|466.99|0
1644513830000|2022-02-10 17:23:50|469.41|467.21|468.77|466.57|469.41|467.21|468.77|466.57|0
1644513840000|2022-02-10 17:24:00|468.56|466.36|468.34|466.14|468.56|466.36|468.13|465.93|0
1644513850000|2022-02-10 17:24:10|468.77|466.57|468.77|466.57|468.77|466.57|468.56|466.36|0
1644513860000|2022-02-10 17:24:20|468.56|466.36|469.19|466.99|469.19|466.99|468.56|466.36|0
1644513870000|2022-02-10 17:24:30|469.83|467.63|469.83|467.63|470.26|468.06|469.83|467.63|0
1644513880000|2022-02-10 17:24:40|470.04|467.84|470.15|467.95|470.15|467.95|469.62|467.42|0
1644513890000|2022-02-10 17:24:50|470.04|467.84|470.04|467.84|470.04|467.84|469.83|467.63|0
1644513900000|2022-02-10 17:25:00|470.26|468.06|470.04|467.84|470.26|468.06|469.83|467.63|0
1644513910000|2022-02-10 17:25:10|469.83|467.63|470.04|467.84|470.04|467.84|469.83|467.63|0
1644513920000|2022-02-10 17:25:20|470.26|468.06|470.04|467.84|470.47|468.27|470.04|467.84|0
1644513930000|2022-02-10 17:25:30|469.83|467.63|469.52|467.32|469.83|467.63|469.19|466.99|0
1644513940000|2022-02-10 17:25:40|469.19|466.99|469.62|467.42|469.62|467.42|469.19|466.99|0
1644513950000|2022-02-10 17:25:50|470.04|467.84|470.68|468.48|470.68|468.48|470.04|467.84|0
1644513960000|2022-02-10 17:26:00|470.47|468.27|470.9|468.7|471.11|468.91|470.26|468.06|0
1644513970000|2022-02-10 17:26:10|470.68|468.48|470.89|468.69|470.89|468.69|470.68|468.48|0
1644513980000|2022-02-10 17:26:20|470.68|468.48|470.89|468.69|470.89|468.69|470.68|468.48|0
1644513990000|2022-02-10 17:26:30|470.68|468.48|470.26|468.06|470.68|468.48|470.26|468.06|0
1644514000000|2022-02-10 17:26:40|470.47|468.27|470.68|468.48|470.68|468.48|470.26|468.06|0
1644514010000|2022-02-10 17:26:50|470.47|468.27|470.15|467.95|470.47|468.27|470.15|467.95|0
1644514020000|2022-02-10 17:27:00|470.26|468.06|470.26|468.06|470.26|468.06|469.83|467.63|0
1644514030000|2022-02-10 17:27:10|470.68|468.48|470.26|468.06|470.68|468.48|470.26|468.06|0
1644514040000|2022-02-10 17:27:20|470.47|468.27|470.89|468.69|470.89|468.69|470.47|468.27|0
1644514050000|2022-02-10 17:27:30|470.47|468.27|470.26|468.06|470.68|468.48|470.26|468.06|0
1644514060000|2022-02-10 17:27:40|470.47|468.27|470.26|468.06|470.47|468.27|470.26|468.06|0
1644514070000|2022-02-10 17:27:50|470.47|468.27|470.68|468.48|470.68|468.48|470.47|468.27|0
1644514080000|2022-02-10 17:28:00|470.26|468.06|470.26|468.06|470.26|468.06|470.04|467.84|0
1644514090000|2022-02-10 17:28:10|470.47|468.27|470.47|468.27|470.68|468.48|470.47|468.27|0
1644514100000|2022-02-10 17:28:20|470.58|468.38|470.04|467.84|470.58|468.38|470.04|467.84|0
1644514110000|2022-02-10 17:28:30|469.94|467.74|470.04|467.84|470.04|467.84|469.94|467.74|0
1644514130000|2022-02-10 17:28:50|469.83|467.63|470.04|467.84|470.04|467.84|469.83|467.63|0
1644514140000|2022-02-10 17:29:00|469.73|467.53|470.26|468.06|470.26|468.06|469.73|467.53|0
1644514150000|2022-02-10 17:29:10|470.15|467.95|470.04|467.84|470.15|467.95|470.04|467.84|0
1644514160000|2022-02-10 17:29:20|470.58|468.38|470.47|468.27|470.68|468.48|470.47|468.27|0
1644514170000|2022-02-10 17:29:30|470.58|468.38|470.26|468.06|470.58|468.38|470.26|468.06|0
1644514180000|2022-02-10 17:29:40|470.47|468.27|470.47|468.27|470.68|468.48|470.47|468.27|0
1644514190000|2022-02-10 17:29:50|470.68|468.48|470.68|468.48|470.68|468.48|470.58|468.38|0
1644514200000|2022-02-10 17:30:00|470.47|468.27|470.26|468.06|470.47|468.27|470.04|467.84|0
1644514210000|2022-02-10 17:30:10|470.04|467.84|469.83|467.63|470.04|467.84|469.62|467.42|0
1644514220000|2022-02-10 17:30:20|470.26|468.06|469.62|467.42|470.26|468.06|469.62|467.42|0
1644514230000|2022-02-10 17:30:30|468.55|466.35|468.13|465.93|468.55|466.35|467.92|465.72|0
1644514240000|2022-02-10 17:30:40|467.92|465.72|468.77|466.57|468.77|466.57|467.92|465.72|0
1644514250000|2022-02-10 17:30:50|468.55|466.35|468.34|466.14|468.55|466.35|468.34|466.14|0
1644514260000|2022-02-10 17:31:00|467.92|465.72|467.49|465.29|467.92|465.72|467.49|465.29|0
1644514270000|2022-02-10 17:31:10|467.7|465.5|468.13|465.93|468.13|465.93|467.7|465.5|0
1644514280000|2022-02-10 17:31:20|468.34|466.14|468.98|466.78|468.98|466.78|468.13|465.93|0
1644514290000|2022-02-10 17:31:30|468.55|466.35|468.98|466.78|469.19|466.99|468.55|466.35|0
1644514300000|2022-02-10 17:31:40|468.77|466.57|468.34|466.14|468.77|466.57|468.34|466.14|0
1644514310000|2022-02-10 17:31:50|468.55|466.35|468.98|466.78|468.98|466.78|468.34|466.14|0
1644514320000|2022-02-10 17:32:00|469.62|467.42|469.62|467.42|469.62|467.42|469.4|467.2|0
1644514330000|2022-02-10 17:32:10|470.04|467.84|470.89|468.69|470.89|468.69|470.04|467.84|0
1644514340000|2022-02-10 17:32:20|470.26|468.06|471.32|469.12|471.32|469.12|470.26|468.06|0
1644514350000|2022-02-10 17:32:30|471.11|468.91|471.32|469.12|471.32|469.12|471|468.8|0
1644514360000|2022-02-10 17:32:40|471.53|469.33|471.32|469.12|471.53|469.33|471.32|469.12|0
1644514370000|2022-02-10 17:32:50|471.11|468.91|471.32|469.12|471.32|469.12|471.11|468.91|0
1644514380000|2022-02-10 17:33:00|471.11|468.91|471.96|469.76|471.96|469.76|471.11|468.91|0
1644514390000|2022-02-10 17:33:10|471.75|469.55|472.6|470.4|472.6|470.4|471.53|469.33|0
1644514400000|2022-02-10 17:33:20|472.38|470.18|472.17|469.97|472.38|470.18|472.17|469.97|0
1644514410000|2022-02-10 17:33:30|472.28|470.08|472.5|470.3|472.6|470.4|472.28|470.08|0
1644514420000|2022-02-10 17:33:40|472.6|470.4|472.81|470.61|472.81|470.61|472.38|470.18|0
1644514430000|2022-02-10 17:33:50|473.02|470.82|474.73|472.53|474.73|472.53|473.02|470.82|0
1644514440000|2022-02-10 17:34:00|474.52|472.32|474.73|472.53|474.73|472.53|474.52|472.32|0
1644514450000|2022-02-10 17:34:10|474.52|472.32|475.16|472.96|475.16|472.96|474.52|472.32|0
1644514460000|2022-02-10 17:34:20|474.73|472.53|474.84|472.64|474.84|472.64|474.73|472.53|0
1644514470000|2022-02-10 17:34:30|474.94|472.74|475.8|473.6|475.8|473.6|474.94|472.74|0
1644514480000|2022-02-10 17:34:40|476.23|474.03|476.01|473.81|476.23|474.03|476.01|473.81|0
1644514490000|2022-02-10 17:34:50|475.8|473.6|475.59|473.39|475.8|473.6|475.37|473.17|0
1644514500000|2022-02-10 17:35:00|475.16|472.96|474.3|472.1|475.16|472.96|474.3|472.1|0
1644514510000|2022-02-10 17:35:10|474.52|472.32|473.66|471.46|474.52|472.32|473.66|471.46|0
1644514520000|2022-02-10 17:35:20|473.45|471.25|473.66|471.46|473.77|471.57|473.45|471.25|0
1644514530000|2022-02-10 17:35:30|473.45|471.25|473.24|471.04|473.45|471.25|473.24|471.04|0
1644514540000|2022-02-10 17:35:40|473.45|471.25|473.24|471.04|473.45|471.25|473.24|471.04|0
1644514550000|2022-02-10 17:35:50|473.02|470.82|473.02|470.82|473.24|471.04|473.02|470.82|0
1644514560000|2022-02-10 17:36:00|472.81|470.61|472.6|470.4|472.81|470.61|472.38|470.18|0
1644514570000|2022-02-10 17:36:10|472.38|470.18|472.81|470.61|473.02|470.82|472.38|470.18|0
1644514580000|2022-02-10 17:36:20|473.02|470.82|473.02|470.82|473.24|471.04|473.02|470.82|0
1644514590000|2022-02-10 17:36:30|473.45|471.25|473.66|471.46|473.88|471.68|473.45|471.25|0
1644514600000|2022-02-10 17:36:40|473.88|471.68|473.66|471.46|473.88|471.68|473.66|471.46|0
1644514610000|2022-02-10 17:36:50|473.77|471.57|473.66|471.46|473.77|471.57|473.66|471.46|0
1644514620000|2022-02-10 17:37:00|473.24|471.04|473.24|471.04|473.24|471.04|473.02|470.82|0
1644514630000|2022-02-10 17:37:10|473.66|471.46|473.88|471.68|474.09|471.89|473.66|471.46|0
1644514640000|2022-02-10 17:37:20|473.45|471.25|473.24|471.04|473.45|471.25|473.24|471.04|0
1644514650000|2022-02-10 17:37:30|473.02|470.82|473.24|471.04|473.24|471.04|473.02|470.82|0
1644514660000|2022-02-10 17:37:40|473.02|470.82|473.02|470.82|473.02|470.82|473.02|470.82|0
1644514670000|2022-02-10 17:37:50|472.92|470.72|473.24|471.04|473.24|471.04|472.81|470.61|0
1644514680000|2022-02-10 17:38:00|473.02|470.82|472.6|470.4|473.24|471.04|472.6|470.4|0
1644514690000|2022-02-10 17:38:10|472.81|470.61|472.38|470.18|472.81|470.61|472.17|469.97|0
1644514700000|2022-02-10 17:38:20|472.6|470.4|471.96|469.76|472.6|470.4|471.96|469.76|0
1644514710000|2022-02-10 17:38:30|471.53|469.33|471.74|469.54|471.74|469.54|471.53|469.33|0
1644514720000|2022-02-10 17:38:40|471.53|469.33|471.53|469.33|471.53|469.33|471.32|469.12|0
1644514730000|2022-02-10 17:38:50|471.32|469.12|471.74|469.54|471.96|469.76|471.32|469.12|0
1644514740000|2022-02-10 17:39:00|471.96|469.76|471.1|468.9|471.96|469.76|471.1|468.9|0
1644514750000|2022-02-10 17:39:10|470.68|468.48|471.32|469.12|471.32|469.12|470.68|468.48|0
1644514770000|2022-02-10 17:39:30|471.1|468.9|470.68|468.48|471.1|468.9|470.68|468.48|0
1644514780000|2022-02-10 17:39:40|470.89|468.69|470.89|468.69|471.1|468.9|470.89|468.69|0
1644514790000|2022-02-10 17:39:50|471.1|468.9|471.1|468.9|471.1|468.9|470.89|468.69|0
1644514800000|2022-02-10 17:40:00|471.32|469.12|471.74|469.54|471.74|469.54|471.1|468.9|0
1644514810000|2022-02-10 17:40:10|471.53|469.33|471.74|469.54|471.74|469.54|471.53|469.33|0
1644514820000|2022-02-10 17:40:20|471.1|468.9|471.1|468.9|471.1|468.9|471.1|468.9|0
1644514830000|2022-02-10 17:40:30|470.89|468.69|470.36|468.16|471.1|468.9|470.36|468.16|0
1644514840000|2022-02-10 17:40:40|470.25|468.05|470.47|468.27|470.47|468.27|470.04|467.84|0
1644514850000|2022-02-10 17:40:50|470.25|468.05|470.04|467.84|470.68|468.48|470.04|467.84|0
1644514860000|2022-02-10 17:41:00|470.25|468.05|470.25|468.05|470.25|468.05|470.04|467.84|0
1644514870000|2022-02-10 17:41:10|470.04|467.84|470.89|468.69|470.89|468.69|470.04|467.84|0
1644514880000|2022-02-10 17:41:20|470.68|468.48|470.68|468.48|470.68|468.48|470.68|468.48|0
1644514890000|2022-02-10 17:41:30|470.47|468.27|470.47|468.27|470.47|468.27|470.25|468.05|0
1644514900000|2022-02-10 17:41:40|470.25|468.05|470.47|468.27|470.47|468.27|470.25|468.05|0
1644514910000|2022-02-10 17:41:50|470.25|468.05|470.58|468.38|470.58|468.38|470.25|468.05|0
1644514920000|2022-02-10 17:42:00|470.89|468.69|470.58|468.38|470.89|468.69|470.58|468.38|0
1644514930000|2022-02-10 17:42:10|470.47|468.27|470.68|468.48|471.1|468.9|470.47|468.27|0
1644514940000|2022-02-10 17:42:20|470.89|468.69|470.25|468.05|470.89|468.69|470.25|468.05|0
1644514950000|2022-02-10 17:42:30|470.47|468.27|470.25|468.05|470.47|468.27|470.25|468.05|0
1644514960000|2022-02-10 17:42:40|470.04|467.84|470.47|468.27|470.47|468.27|470.04|467.84|0
1644514970000|2022-02-10 17:42:50|470.25|468.05|470.47|468.27|470.47|468.27|470.25|468.05|0
1644514980000|2022-02-10 17:43:00|470.25|468.05|470.89|468.69|470.89|468.69|470.25|468.05|0
1644514990000|2022-02-10 17:43:10|470.68|468.48|470.68|468.48|470.68|468.48|470.68|468.48|0
1644515000000|2022-02-10 17:43:20|470.47|468.27|470.47|468.27|470.47|468.27|470.47|468.27|0
1644515010000|2022-02-10 17:43:30|470.68|468.48|470.68|468.48|470.68|468.48|470.47|468.27|0
1644515020000|2022-02-10 17:43:40|470.47|468.27|471.32|469.12|471.32|469.12|470.47|468.27|0
1644515030000|2022-02-10 17:43:50|471.1|468.9|471.53|469.33|471.53|469.33|471.1|468.9|0
1644515040000|2022-02-10 17:44:00|471.32|469.12|472.17|469.97|472.38|470.18|471.1|468.9|0
1644515050000|2022-02-10 17:44:10|472.38|470.18|472.38|470.18|472.38|470.18|472.17|469.97|0
1644515060000|2022-02-10 17:44:20|473.23|471.03|473.66|471.46|473.66|471.46|473.02|470.82|0
1644515070000|2022-02-10 17:44:30|473.45|471.25|472.17|469.97|473.45|471.25|472.17|469.97|0
1644515080000|2022-02-10 17:44:40|471.96|469.76|472.17|469.97|472.17|469.97|471.96|469.76|0
1644515090000|2022-02-10 17:44:50|472.38|470.18|472.38|470.18|472.38|470.18|472.17|469.97|0
1644515100000|2022-02-10 17:45:00|471.96|469.76|477.94|475.74|477.94|475.74|471.32|469.12|0
1644515110000|2022-02-10 17:45:10|478.15|475.95|479.01|476.81|479.01|476.81|478.15|475.95|0
1644515120000|2022-02-10 17:45:20|479.43|477.23|479.86|477.66|479.86|477.66|479.43|477.23|0
1644515130000|2022-02-10 17:45:30|484.37|482.17|485.24|483.04|485.24|483.04|484.37|482.17|0
1644515140000|2022-02-10 17:45:40|486.96|484.76|486.96|484.76|486.96|484.76|486.96|484.76|0
1644515150000|2022-02-10 17:45:50|484.92|482.72|488.25|486.05|488.25|486.05|484.92|482.72|0
1644515160000|2022-02-10 17:46:00|488.04|485.84|488.04|485.84|488.25|486.05|486.96|484.76|0
1644515170000|2022-02-10 17:46:10|486.74|484.54|485.24|483.04|486.74|484.54|485.24|483.04|0
1644515180000|2022-02-10 17:46:20|485.02|482.82|485.67|483.47|485.67|483.47|485.02|482.82|0
1644515190000|2022-02-10 17:46:30|487.17|484.97|486.53|484.33|487.39|485.19|486.53|484.33|0
1644515200000|2022-02-10 17:46:40|487.17|484.97|489.33|487.13|489.33|487.13|486.74|484.54|0
1644515210000|2022-02-10 17:46:50|488.9|486.7|489.12|486.92|489.55|487.35|488.9|486.7|0
1644515220000|2022-02-10 17:47:00|488.9|486.7|489.12|486.92|489.12|486.92|488.9|486.7|0
1644515230000|2022-02-10 17:47:10|488.9|486.7|489.76|487.56|489.76|487.56|488.9|486.7|0
1644515330000|2022-02-10 17:48:50|496.91|494.71|496.7|494.5|496.91|494.71|496.7|494.5|0
1644515340000|2022-02-10 17:49:00|496.91|494.71|496.91|494.71|496.91|494.71|496.91|494.71|0
1644515350000|2022-02-10 17:49:10|498.87|496.67|494.31|492.11|498.87|496.67|494.31|492.11|0
1644515360000|2022-02-10 17:49:20|494.53|492.33|493.66|491.46|494.53|492.33|493.66|491.46|0
1644515370000|2022-02-10 17:49:30|494.31|492.11|492.36|490.16|494.31|492.11|492.36|490.16|0
1644515380000|2022-02-10 17:49:40|491.49|489.29|492.36|490.16|492.36|490.16|490.2|488|0
1644515390000|2022-02-10 17:49:50|491.71|489.51|490.85|488.65|491.71|489.51|490.63|488.43|0
1644515400000|2022-02-10 17:50:00|491.71|489.51|491.93|489.73|492.79|490.59|491.71|489.51|0
1644515410000|2022-02-10 17:50:10|491.49|489.29|493.01|490.81|493.44|491.24|491.49|489.29|0
1644515420000|2022-02-10 17:50:20|493.88|491.68|495.61|493.41|495.61|493.41|493.66|491.46|0
1644515430000|2022-02-10 17:50:30|493.77|491.57|495.39|493.19|495.39|493.19|493.77|491.57|0
1644515440000|2022-02-10 17:50:40|495.83|493.63|493.66|491.46|495.83|493.63|493.66|491.46|0
1644515450000|2022-02-10 17:50:50|494.09|491.89|494.31|492.11|494.31|492.11|494.09|491.89|0
1644515460000|2022-02-10 17:51:00|493.88|491.68|496.48|494.28|496.48|494.28|493.88|491.68|0
1644515470000|2022-02-10 17:51:10|496.7|494.5|495.61|493.41|496.7|494.5|495.61|493.41|0
1644515480000|2022-02-10 17:51:20|496.48|494.28|495.61|493.41|496.48|494.28|495.61|493.41|0
1644515490000|2022-02-10 17:51:30|495.39|493.19|496.26|494.06|496.48|494.28|495.39|493.19|0
1644515500000|2022-02-10 17:51:40|497.57|495.37|499.09|496.89|499.09|496.89|497.57|495.37|0
1644515510000|2022-02-10 17:51:50|498|495.8|497.78|495.58|498.65|496.45|497.78|495.58|0
1644515520000|2022-02-10 17:52:00|497.35|495.15|498.22|496.02|499.09|496.89|497.35|495.15|0
1644515530000|2022-02-10 17:52:10|498.65|496.45|497.13|494.93|499.3|497.1|497.13|494.93|0
1644515540000|2022-02-10 17:52:20|497.78|495.58|499.09|496.89|499.74|497.54|497.78|495.58|0
1644515550000|2022-02-10 17:52:30|498.87|496.67|498|495.8|498.87|496.67|496.91|494.71|0
1644515560000|2022-02-10 17:52:40|497.13|494.93|495.39|493.19|497.13|494.93|495.39|493.19|0
1644515570000|2022-02-10 17:52:50|495.83|493.63|495.94|493.74|495.94|493.74|494.31|492.11|0
1644515580000|2022-02-10 17:53:00|495.83|493.63|494.31|492.11|495.83|493.63|494.31|492.11|0
1644515590000|2022-02-10 17:53:10|494.96|492.76|493.88|491.68|494.96|492.76|493.88|491.68|0
1644515600000|2022-02-10 17:53:20|493.34|491.14|493.99|491.79|494.31|492.11|493.34|491.14|0
1644515610000|2022-02-10 17:53:30|494.09|491.89|494.96|492.76|494.96|492.76|494.09|491.89|0
1644515620000|2022-02-10 17:53:40|495.61|493.41|495.39|493.19|496.04|493.84|495.39|493.19|0
1644515630000|2022-02-10 17:53:50|495.18|492.98|495.83|493.63|495.83|493.63|495.18|492.98|0
1644515640000|2022-02-10 17:54:00|495.94|493.74|493.87|491.67|495.94|493.74|493.87|491.67|0
1644515650000|2022-02-10 17:54:10|494.31|492.11|492.79|490.59|494.31|492.11|492.58|490.38|0
1644515660000|2022-02-10 17:54:20|491.94|489.74|492.16|489.96|492.16|489.96|491.51|489.31|0
1644515670000|2022-02-10 17:54:30|491.73|489.53|492.23|490.03|492.23|490.03|491.08|488.88|0
1644515680000|2022-02-10 17:54:40|491.15|488.95|491.58|489.38|491.58|489.38|490.51|488.31|0
1644515690000|2022-02-10 17:54:50|491.15|488.95|492.23|490.03|492.23|490.03|491.15|488.95|0
1644515700000|2022-02-10 17:55:00|493.31|491.11|494.54|492.34|494.54|492.34|492.88|490.68|0
1644515710000|2022-02-10 17:55:10|494.11|491.91|494.01|491.81|494.76|492.56|493.9|491.7|0
1644515720000|2022-02-10 17:55:20|494.22|492.02|494.76|492.56|494.98|492.78|494.22|492.02|0
1644515730000|2022-02-10 17:55:30|494.54|492.34|494.33|492.13|494.54|492.34|494.11|491.91|0
1644515740000|2022-02-10 17:55:40|494.11|491.91|494.98|492.78|494.98|492.78|493.9|491.7|0
1644515750000|2022-02-10 17:55:50|494.54|492.34|495.41|493.21|495.41|493.21|494.54|492.34|0
1644515760000|2022-02-10 17:56:00|494.76|492.56|496.27|494.07|496.7|494.5|494.76|492.56|0
1644515770000|2022-02-10 17:56:10|495.41|493.21|494.76|492.56|495.41|493.21|494.76|492.56|0
1644515780000|2022-02-10 17:56:20|494.97|492.77|495.41|493.21|495.62|493.42|494.97|492.77|0
1644515790000|2022-02-10 17:56:30|496.27|494.07|496.49|494.29|496.7|494.5|496.05|493.85|0
1644515800000|2022-02-10 17:56:40|496.27|494.07|495.62|493.42|496.49|494.29|495.62|493.42|0
1644515810000|2022-02-10 17:56:50|496.05|493.85|494.97|492.77|496.05|493.85|494.97|492.77|0
1644515820000|2022-02-10 17:57:00|495.41|493.21|496.05|493.85|496.27|494.07|494.97|492.77|0
1644515830000|2022-02-10 17:57:10|495.84|493.64|493.25|491.05|495.84|493.64|493.25|491.05|0
1644515840000|2022-02-10 17:57:20|492.82|490.62|493.41|491.21|493.41|491.21|492.76|490.56|0
1644515850000|2022-02-10 17:57:30|493.84|491.64|493.41|491.21|494.05|491.85|493.19|490.99|0
1644515860000|2022-02-10 17:57:40|493.62|491.42|493.62|491.42|493.62|491.42|493.62|491.42|0
1644515870000|2022-02-10 17:57:50|493.52|491.32|491.9|489.7|493.84|491.64|491.9|489.7|0
1644515880000|2022-02-10 17:58:00|492.12|489.92|492.55|490.35|492.55|490.35|492.12|489.92|0
1644515890000|2022-02-10 17:58:10|492.76|490.56|492.02|489.82|493.19|490.99|492.02|489.82|0
1644515900000|2022-02-10 17:58:20|492.55|490.35|492.33|490.13|492.55|490.35|491.9|489.7|0
1644515910000|2022-02-10 17:58:30|490.19|487.99|489.76|487.56|490.19|487.99|488.9|486.7|0
1644515920000|2022-02-10 17:58:40|490.4|488.2|490.73|488.53|490.83|488.63|490.4|488.2|0
1644515930000|2022-02-10 17:58:50|489.65|487.45|489.76|487.56|489.76|487.56|489.65|487.45|0
1644515940000|2022-02-10 17:59:00|490.19|487.99|491.04|488.84|491.47|489.27|490.19|487.99|0
1644515950000|2022-02-10 17:59:10|491.69|489.49|492.12|489.92|492.12|489.92|491.47|489.27|0
1644515960000|2022-02-10 17:59:20|491.9|489.7|492.33|490.13|492.76|490.56|491.9|489.7|0
1644515970000|2022-02-10 17:59:30|492.12|489.92|492.33|490.13|492.33|490.13|491.9|489.7|0
1644515980000|2022-02-10 17:59:40|492.55|490.35|493.19|490.99|493.19|490.99|492.55|490.35|0
1644515990000|2022-02-10 17:59:50|494.17|491.97|493.19|490.99|494.17|491.97|492.76|490.56|0
1644516000000|2022-02-10 18:00:00|494.05|491.85|493.84|491.64|494.05|491.85|493.3|491.1|0
1644516010000|2022-02-10 18:00:10|493.19|490.99|493.19|490.99|493.19|490.99|493.19|490.99|0
1644516020000|2022-02-10 18:00:20|492.98|490.78|492.33|490.13|492.98|490.78|492.33|490.13|0
1644516030000|2022-02-10 18:00:30|492.12|489.92|492.12|489.92|492.76|490.56|492.12|489.92|0
1644516040000|2022-02-10 18:00:40|491.9|489.7|492.12|489.92|492.55|490.35|491.9|489.7|0
1644516050000|2022-02-10 18:00:50|492.33|490.13|493.09|490.89|493.09|490.89|492.33|490.13|0
1644516060000|2022-02-10 18:01:00|493.41|491.21|493.84|491.64|493.84|491.64|492.55|490.35|0
1644516070000|2022-02-10 18:01:10|493.62|491.42|493.41|491.21|494.05|491.85|493.41|491.21|0
1644516080000|2022-02-10 18:01:20|492.98|490.78|490.61|488.41|492.98|490.78|490.61|488.41|0
1644516090000|2022-02-10 18:01:30|490.4|488.2|490.83|488.63|491.04|488.84|490.4|488.2|0
1644516100000|2022-02-10 18:01:40|490.61|488.41|490.3|488.1|490.61|488.41|489.33|487.13|0
1644516110000|2022-02-10 18:01:50|490.83|488.63|491.69|489.49|491.69|489.49|490.4|488.2|0
1644516120000|2022-02-10 18:02:00|491.47|489.27|493.41|491.21|493.41|491.21|491.26|489.06|0
1644516130000|2022-02-10 18:02:10|493.84|491.64|496.21|494.01|496.21|494.01|493.84|491.64|0
1644516140000|2022-02-10 18:02:20|497.29|495.09|496.21|494.01|497.29|495.09|496.21|494.01|0
1644516150000|2022-02-10 18:02:30|494.91|492.71|495.13|492.93|495.13|492.93|493.62|491.42|0
1644516160000|2022-02-10 18:02:40|495.78|493.58|493.84|491.64|495.78|493.58|493.84|491.64|0
1644516170000|2022-02-10 18:02:50|493.62|491.42|492.33|490.13|493.62|491.42|492.33|490.13|0
1644516180000|2022-02-10 18:03:00|492.44|490.24|492.01|489.81|492.44|490.24|491.47|489.27|0
1644516190000|2022-02-10 18:03:10|492.55|490.35|492.55|490.35|493.19|490.99|492.55|490.35|0
1644516200000|2022-02-10 18:03:20|492.44|490.24|492.12|489.92|493.41|491.21|492.12|489.92|0
1644516210000|2022-02-10 18:03:30|492.33|490.13|492.76|490.56|493.19|490.99|492.33|490.13|0
1644516220000|2022-02-10 18:03:40|492.98|490.78|494.27|492.07|494.27|492.07|492.76|490.56|0
1644516230000|2022-02-10 18:03:50|494.05|491.85|493.3|491.1|494.05|491.85|493.3|491.1|0
1644516240000|2022-02-10 18:04:00|493.19|490.99|493.19|490.99|493.41|491.21|493.19|490.99|0
1644516250000|2022-02-10 18:04:10|493.41|491.21|493.62|491.42|493.95|491.75|493.41|491.21|0
1644516260000|2022-02-10 18:04:20|492.76|490.56|493.41|491.21|493.41|491.21|492.76|490.56|0
1644516270000|2022-02-10 18:04:30|493.62|491.42|494.27|492.07|494.27|492.07|493.41|491.21|0
1644516280000|2022-02-10 18:04:40|493.19|490.99|492.55|490.35|493.41|491.21|492.55|490.35|0
1644516290000|2022-02-10 18:04:50|492.76|490.56|490.18|487.98|492.76|490.56|490.18|487.98|0
1644516300000|2022-02-10 18:05:00|491.04|488.84|491.69|489.49|491.69|489.49|491.04|488.84|0
1644516310000|2022-02-10 18:05:10|490.83|488.63|490.18|487.98|491.47|489.27|490.18|487.98|0
1644516320000|2022-02-10 18:05:20|489.97|487.77|490.83|488.63|490.83|488.63|489.97|487.77|0
1644516330000|2022-02-10 18:05:30|490.61|488.41|490.61|488.41|490.94|488.74|490.61|488.41|0
1644516340000|2022-02-10 18:05:40|491.04|488.84|492.12|489.92|492.12|489.92|491.04|488.84|0
1644516350000|2022-02-10 18:05:50|492.76|490.56|492.98|490.78|492.98|490.78|492.55|490.35|0
1644516360000|2022-02-10 18:06:00|493.19|490.99|493.19|490.99|493.84|491.64|492.76|490.56|0
1644516370000|2022-02-10 18:06:10|492.55|490.35|492.66|490.46|492.98|490.78|492.55|490.35|0
1644516380000|2022-02-10 18:06:20|493.09|490.89|491.9|489.7|493.09|490.89|491.9|489.7|0
1644516390000|2022-02-10 18:06:30|490.83|488.63|489.97|487.77|491.04|488.84|489.97|487.77|0
1644516400000|2022-02-10 18:06:40|490.4|488.2|490.3|488.1|490.4|488.2|489.97|487.77|0
1644516410000|2022-02-10 18:06:50|490.18|487.98|489.75|487.55|490.3|488.1|489.75|487.55|0
1644516420000|2022-02-10 18:07:00|488.9|486.7|488.37|486.17|488.9|486.7|487.61|485.41|0
1644516430000|2022-02-10 18:07:10|488.68|486.48|489.11|486.91|489.11|486.91|488.68|486.48|0
1644516440000|2022-02-10 18:07:20|489.75|487.55|490.51|488.31|491.26|489.06|489.75|487.55|0
1644516450000|2022-02-10 18:07:30|490.72|488.52|489.97|487.77|490.83|488.63|489.97|487.77|0
1644516460000|2022-02-10 18:07:40|490.18|487.98|491.04|488.84|491.04|488.84|490.18|487.98|0
1644516470000|2022-02-10 18:07:50|490.61|488.41|491.04|488.84|491.26|489.06|490.61|488.41|0
1644516480000|2022-02-10 18:08:00|492.12|489.92|491.26|489.06|492.12|489.92|491.04|488.84|0
1644516490000|2022-02-10 18:08:10|491.9|489.7|492.12|489.92|492.55|490.35|491.9|489.7|0
1644516500000|2022-02-10 18:08:20|492.76|490.56|492.98|490.78|493.19|490.99|492.76|490.56|0
1644516510000|2022-02-10 18:08:30|492.12|489.92|491.69|489.49|492.33|490.13|491.69|489.49|0
1644516520000|2022-02-10 18:08:40|491.47|489.27|491.9|489.7|491.9|489.7|490.83|488.63|0
1644516530000|2022-02-10 18:08:50|492.12|489.92|492.33|490.13|492.33|490.13|492.12|489.92|0
1644516540000|2022-02-10 18:09:00|492.12|489.92|493.3|491.1|493.3|491.1|491.47|489.27|0
1644516550000|2022-02-10 18:09:10|493.19|490.99|492.12|489.92|493.19|490.99|492.12|489.92|0
1644516560000|2022-02-10 18:09:20|491.47|489.27|490.61|488.41|491.47|489.27|490.4|488.2|0
1644516570000|2022-02-10 18:09:30|490.4|488.2|491.47|489.27|491.47|489.27|490.4|488.2|0
1644516580000|2022-02-10 18:09:40|491.69|489.49|491.26|489.06|491.9|489.7|491.26|489.06|0
1644516590000|2022-02-10 18:09:50|491.69|489.49|491.47|489.27|491.69|489.49|491.04|488.84|0
1644516600000|2022-02-10 18:10:00|491.26|489.06|490.72|488.52|491.26|489.06|490.61|488.41|0
1644516610000|2022-02-10 18:10:10|490.4|488.2|491.47|489.27|491.47|489.27|490.4|488.2|0
1644516620000|2022-02-10 18:10:20|491.69|489.49|491.69|489.49|492.12|489.92|491.69|489.49|0
1644516630000|2022-02-10 18:10:30|491.26|489.06|491.04|488.84|491.26|489.06|490.61|488.41|0
1644516640000|2022-02-10 18:10:40|490.83|488.63|489.97|487.77|490.83|488.63|489.97|487.77|0
1644516650000|2022-02-10 18:10:50|489.75|487.55|489.32|487.12|489.75|487.55|489.11|486.91|0
1644516660000|2022-02-10 18:11:00|489.44|487.24|489.75|487.55|489.75|487.55|489.44|487.24|0
1644516670000|2022-02-10 18:11:10|489.32|487.12|488.68|486.48|489.54|487.34|488.68|486.48|0
1644516680000|2022-02-10 18:11:20|489.54|487.34|490.29|488.09|490.4|488.2|489.54|487.34|0
1644516690000|2022-02-10 18:11:30|490.18|487.98|491.69|489.49|491.69|489.49|490.18|487.98|0
1644516700000|2022-02-10 18:11:40|491.47|489.27|491.9|489.7|491.9|489.7|490.83|488.63|0
1644516710000|2022-02-10 18:11:50|491.69|489.49|491.47|489.27|491.9|489.7|491.47|489.27|0
1644516720000|2022-02-10 18:12:00|491.26|489.06|491.04|488.84|491.26|489.06|491.04|488.84|0
1644516730000|2022-02-10 18:12:10|491.9|489.7|491.04|488.84|491.9|489.7|490.61|488.41|0
1644516740000|2022-02-10 18:12:20|491.9|489.7|492.76|490.56|492.76|490.56|491.9|489.7|0
1644516750000|2022-02-10 18:12:30|493.3|491.1|493.19|490.99|493.62|491.42|493.19|490.99|0
1644516760000|2022-02-10 18:12:40|493.09|490.89|492.97|490.77|493.19|490.99|492.97|490.77|0
1644516770000|2022-02-10 18:12:50|493.41|491.21|492.76|490.56|493.41|491.21|492.76|490.56|0
1644516780000|2022-02-10 18:13:00|492.54|490.34|491.04|488.84|492.54|490.34|491.04|488.84|0
1644516790000|2022-02-10 18:13:10|491.47|489.27|492.97|490.77|492.97|490.77|491.47|489.27|0
1644516800000|2022-02-10 18:13:20|493.4|491.2|494.7|492.5|494.91|492.71|493.4|491.2|0
1644516810000|2022-02-10 18:13:30|495.13|492.93|493.62|491.42|495.13|492.93|493.62|491.42|0
1644516820000|2022-02-10 18:13:40|493.4|491.2|492.66|490.46|493.4|491.2|492.66|490.46|0
1644516830000|2022-02-10 18:13:50|492.76|490.56|492.33|490.13|492.97|490.77|492.33|490.13|0
1644516840000|2022-02-10 18:14:00|492.11|489.91|492.23|490.03|492.23|490.03|491.8|489.6|0
1644516850000|2022-02-10 18:14:10|491.9|489.7|491.47|489.27|491.9|489.7|491.04|488.84|0
1644516860000|2022-02-10 18:14:20|491.9|489.7|492.33|490.13|492.76|490.56|491.68|489.48|0
1644516870000|2022-02-10 18:14:30|493.09|490.89|492.97|490.77|493.19|490.99|492.97|490.77|0
1644516880000|2022-02-10 18:14:40|493.62|491.42|494.05|491.85|494.05|491.85|493.09|490.89|0
1644516890000|2022-02-10 18:14:50|493.62|491.42|493.19|490.99|493.62|491.42|492.76|490.56|0
1644516900000|2022-02-10 18:15:00|492.97|490.77|494.27|492.07|494.48|492.28|492.97|490.77|0
1644516910000|2022-02-10 18:15:10|495.13|492.93|494.48|492.28|495.13|492.93|494.38|492.18|0
1644516920000|2022-02-10 18:15:20|494.27|492.07|496.85|494.65|496.85|494.65|494.27|492.07|0
1644516930000|2022-02-10 18:15:30|496.75|494.55|496.85|494.65|496.85|494.65|496.75|494.55|0
1644516940000|2022-02-10 18:15:40|496.53|494.33|496.42|494.22|496.53|494.33|496.1|493.9|0
1644516950000|2022-02-10 18:15:50|497.71|495.51|498.36|496.16|498.36|496.16|497.5|495.3|0
1644516960000|2022-02-10 18:16:00|497.93|495.73|498.36|496.16|498.36|496.16|497.28|495.08|0
1644516970000|2022-02-10 18:16:10|498.79|496.59|497.93|495.73|498.79|496.59|497.93|495.73|0
1644516980000|2022-02-10 18:16:20|497.71|495.51|498.79|496.59|498.79|496.59|497.71|495.51|0
1644516990000|2022-02-10 18:16:30|499.66|497.46|500.52|498.32|500.74|498.54|499.66|497.46|0
1644517000000|2022-02-10 18:16:40|500.09|497.89|502.04|499.84|502.04|499.84|500.09|497.89|0
1644517010000|2022-02-10 18:16:50|501.82|499.62|502.04|499.84|502.04|499.84|500.95|498.75|0
1644517020000|2022-02-10 18:17:00|502.69|500.49|502.47|500.27|503.34|501.14|502.47|500.27|0
1644517030000|2022-02-10 18:17:10|503.55|501.35|504.42|502.22|504.42|502.22|503.55|501.35|0
1644517040000|2022-02-10 18:17:20|504.32|502.12|505.29|503.09|505.29|503.09|504.32|502.12|0
1644517050000|2022-02-10 18:17:30|505.07|502.87|505.07|502.87|505.07|502.87|504.2|502|0
1644517060000|2022-02-10 18:17:40|505.29|503.09|505.72|503.52|505.72|503.52|505.29|503.09|0
1644517070000|2022-02-10 18:17:50|505.5|503.3|504.64|502.44|505.5|503.3|504.64|502.44|0
1644517080000|2022-02-10 18:18:00|504.85|502.65|504.85|502.65|504.85|502.65|503.99|501.79|0
1644517090000|2022-02-10 18:18:10|505.5|503.3|506.05|503.85|506.59|504.39|505.5|503.3|0
1644517100000|2022-02-10 18:18:20|506.16|503.96|506.81|504.61|506.81|504.61|506.16|503.96|0
1644517110000|2022-02-10 18:18:30|506.37|504.17|505.94|503.74|506.37|504.17|505.94|503.74|0
1644517120000|2022-02-10 18:18:40|506.37|504.17|505.72|503.52|506.37|504.17|505.29|503.09|0
1644517130000|2022-02-10 18:18:50|506.37|504.17|506.59|504.39|506.59|504.39|506.16|503.96|0
1644517140000|2022-02-10 18:19:00|507.02|504.82|507.24|505.04|507.24|505.04|506.81|504.61|0
1644517150000|2022-02-10 18:19:10|505.94|503.74|506.81|504.61|506.81|504.61|505.94|503.74|0
1644517160000|2022-02-10 18:19:20|506.59|504.39|506.81|504.61|506.81|504.61|506.37|504.17|0
1644517170000|2022-02-10 18:19:30|507.24|505.04|507.02|504.82|507.24|505.04|507.02|504.82|0
1644517180000|2022-02-10 18:19:40|507.24|505.04|507.24|505.04|507.24|505.04|507.24|505.04|0
1644517190000|2022-02-10 18:19:50|506.81|504.61|506.37|504.17|507.02|504.82|506.37|504.17|0
1644517200000|2022-02-10 18:20:00|507.02|504.82|506.05|503.85|507.02|504.82|506.05|503.85|0
1644517210000|2022-02-10 18:20:10|505.72|503.52|507.02|504.82|507.02|504.82|505.5|503.3|0
1644517220000|2022-02-10 18:20:20|506.59|504.39|506.59|504.39|507.02|504.82|506.59|504.39|0
1644517230000|2022-02-10 18:20:30|507.02|504.82|505.07|502.87|507.02|504.82|505.07|502.87|0
1644517240000|2022-02-10 18:20:40|504.85|502.65|504.34|502.14|504.85|502.65|503.9|501.7|0
1644517250000|2022-02-10 18:20:50|506.49|504.29|505.53|503.33|506.49|504.29|505.53|503.33|0
1644517260000|2022-02-10 18:21:00|505.63|503.43|505.2|503|505.63|503.43|504.98|502.78|0
1644517270000|2022-02-10 18:21:10|504.98|502.78|506|503.8|506|503.8|504.98|502.78|0
1644517280000|2022-02-10 18:21:20|507.08|504.88|508.16|505.96|508.16|505.96|507.08|504.88|0
1644517290000|2022-02-10 18:21:30|508.37|506.17|508.37|506.17|508.37|506.17|508.27|506.07|0
1644517300000|2022-02-10 18:21:40|508.59|506.39|509.02|506.82|509.02|506.82|508.59|506.39|0
1644517310000|2022-02-10 18:21:50|508.59|506.39|508.37|506.17|508.8|506.6|508.37|506.17|0
1644517320000|2022-02-10 18:22:00|507.94|505.74|507.46|505.26|507.94|505.74|507.24|505.04|0
1644517330000|2022-02-10 18:22:10|507.67|505.47|507.67|505.47|508.32|506.12|507.67|505.47|0
1644517340000|2022-02-10 18:22:20|507.89|505.69|508.44|506.24|508.44|506.24|507.89|505.69|0
1644517350000|2022-02-10 18:22:30|507.89|505.69|507.24|505.04|507.89|505.69|507.24|505.04|0
1644517360000|2022-02-10 18:22:40|507.03|504.83|507.03|504.83|507.24|505.04|507.03|504.83|0
1644517370000|2022-02-10 18:22:50|506.81|504.61|507.89|505.69|507.89|505.69|506.81|504.61|0
1644517380000|2022-02-10 18:23:00|508.32|506.12|508.32|506.12|508.54|506.34|508.32|506.12|0
1644517390000|2022-02-10 18:23:10|507.67|505.47|507.24|505.04|508.11|505.91|507.24|505.04|0
1644517400000|2022-02-10 18:23:20|507.03|504.83|507.46|505.26|507.46|505.26|506.81|504.61|0
1644517410000|2022-02-10 18:23:30|507.24|505.04|508.11|505.91|508.32|506.12|507.24|505.04|0
1644517420000|2022-02-10 18:23:40|507.67|505.47|508.32|506.12|508.32|506.12|507.67|505.47|0
1644517430000|2022-02-10 18:23:50|508.54|506.34|507.67|505.47|509.19|506.99|507.67|505.47|0
1644517440000|2022-02-10 18:24:00|507.89|505.69|506.59|504.39|507.89|505.69|506.59|504.39|0
1644517450000|2022-02-10 18:24:10|506.16|503.96|506.38|504.18|506.38|504.18|506.16|503.96|0
1644517460000|2022-02-10 18:24:20|506.27|504.07|505.73|503.53|506.27|504.07|505.3|503.1|0
1644517470000|2022-02-10 18:24:30|505.95|503.75|506.16|503.96|506.59|504.39|505.95|503.75|0
1644517480000|2022-02-10 18:24:40|506.71|504.51|506.16|503.96|507.24|505.04|506.16|503.96|0
1644517490000|2022-02-10 18:24:50|505.08|502.88|504.43|502.23|505.08|502.88|504.43|502.23|0
1644517500000|2022-02-10 18:25:00|504.65|502.45|504|501.8|504.65|502.45|504|501.8|0
1644517510000|2022-02-10 18:25:10|503.57|501.37|504|501.8|504|501.8|503.57|501.37|0
1644517520000|2022-02-10 18:25:20|504.22|502.02|504.65|502.45|504.65|502.45|504.22|502.02|0
1644517530000|2022-02-10 18:25:30|504.87|502.67|505.73|503.53|505.73|503.53|504.65|502.45|0
1644517540000|2022-02-10 18:25:40|505.51|503.31|504.76|502.56|505.51|503.31|504.76|502.56|0
1644517550000|2022-02-10 18:25:50|505.08|502.88|504.55|502.35|505.08|502.88|504.55|502.35|0
1644517560000|2022-02-10 18:26:00|505.3|503.1|505.3|503.1|505.3|503.1|505.08|502.88|0
1644517570000|2022-02-10 18:26:10|505.51|503.31|505.73|503.53|505.73|503.53|505.51|503.31|0
1644517580000|2022-02-10 18:26:20|507.02|504.82|506.7|504.5|507.02|504.82|506.59|504.39|0
1644517590000|2022-02-10 18:26:30|507.02|504.82|507.89|505.69|507.89|505.69|507.02|504.82|0
1644517600000|2022-02-10 18:26:40|507.67|505.47|507.24|505.04|507.67|505.47|507.24|505.04|0
1644517610000|2022-02-10 18:26:50|507.46|505.26|506.59|504.39|507.46|505.26|506.59|504.39|0
1644517620000|2022-02-10 18:27:00|506.81|504.61|506.59|504.39|507.14|504.94|506.59|504.39|0
1644517630000|2022-02-10 18:27:10|506.81|504.61|506.59|504.39|506.81|504.61|506.59|504.39|0
1644517640000|2022-02-10 18:27:20|506.7|504.5|506.38|504.18|506.7|504.5|505.73|503.53|0
1644517650000|2022-02-10 18:27:30|507.02|504.82|507.46|505.26|507.46|505.26|507.02|504.82|0
1644517660000|2022-02-10 18:27:40|507.89|505.69|508.11|505.91|508.11|505.91|507.89|505.69|0
1644517670000|2022-02-10 18:27:50|507.89|505.69|508.11|505.91|508.11|505.91|507.89|505.69|0
1644517680000|2022-02-10 18:28:00|507.89|505.69|506.81|504.61|507.89|505.69|506.81|504.61|0
1644517690000|2022-02-10 18:28:10|506.59|504.39|507.67|505.47|507.89|505.69|506.59|504.39|0
1644517700000|2022-02-10 18:28:20|507.89|505.69|508.11|505.91|508.11|505.91|507.89|505.69|0
1644517710000|2022-02-10 18:28:30|507.89|505.69|507.46|505.26|507.89|505.69|507.24|505.04|0
1644517720000|2022-02-10 18:28:40|507.24|505.04|507.89|505.69|507.89|505.69|507.24|505.04|0
1644517730000|2022-02-10 18:28:50|508.11|505.91|509.84|507.64|509.84|507.64|508.11|505.91|0
1644517740000|2022-02-10 18:29:00|510.05|507.85|510.49|508.29|510.49|508.29|509.4|507.2|0
1644517750000|2022-02-10 18:29:10|511.57|509.37|511.79|509.59|512.87|510.67|511.57|509.37|0
1644517760000|2022-02-10 18:29:20|511.57|509.37|512|509.8|512.44|510.24|511.57|509.37|0
1644517770000|2022-02-10 18:29:30|512.44|510.24|512.87|510.67|512.87|510.67|512.44|510.24|0
1644517780000|2022-02-10 18:29:40|512.65|510.45|513.52|511.32|513.52|511.32|512.65|510.45|0
1644517790000|2022-02-10 18:29:50|513.3|511.1|513.52|511.32|513.52|511.32|513.09|510.89|0
1644517800000|2022-02-10 18:30:00|513.3|511.1|512.87|510.67|513.96|511.76|512.87|510.67|0
1644517810000|2022-02-10 18:30:10|512|509.8|511.79|509.59|512.44|510.24|511.79|509.59|0
1644517820000|2022-02-10 18:30:20|511.57|509.37|511.14|508.94|511.57|509.37|510.82|508.62|0
1644517830000|2022-02-10 18:30:30|510.81|508.61|511.35|509.15|511.35|509.15|510.81|508.61|0
1644517840000|2022-02-10 18:30:40|511.79|509.59|511.79|509.59|512|509.8|511.79|509.59|0
1644517850000|2022-02-10 18:30:50|511.57|509.37|511.68|509.48|511.68|509.48|511.35|509.15|0
1644517860000|2022-02-10 18:31:00|512.22|510.02|513.2|511|513.2|511|512.22|510.02|0
1644517870000|2022-02-10 18:31:10|514.39|512.19|512.44|510.24|514.39|512.19|512.44|510.24|0
1644517880000|2022-02-10 18:31:20|511.79|509.59|511.35|509.15|511.79|509.59|511.35|509.15|0
1644517890000|2022-02-10 18:31:30|511.14|508.94|511.14|508.94|511.14|508.94|511.14|508.94|0
1644517900000|2022-02-10 18:31:40|511.35|509.15|512.65|510.45|512.65|510.45|511.35|509.15|0
1644517910000|2022-02-10 18:31:50|512.87|510.67|512.65|510.45|512.87|510.67|512.55|510.35|0
1644517920000|2022-02-10 18:32:00|512.87|510.67|512.98|510.78|512.98|510.78|512.22|510.02|0
1644517930000|2022-02-10 18:32:10|513.74|511.54|515.04|512.84|515.04|512.84|513.52|511.32|0
1644517940000|2022-02-10 18:32:20|515.26|513.06|516.13|513.93|516.13|513.93|514.82|512.62|0
1644517950000|2022-02-10 18:32:30|516.35|514.15|517|514.8|517|514.8|516.13|513.93|0
1644517960000|2022-02-10 18:32:40|516.78|514.58|517|514.8|517|514.8|516.56|514.36|0
1644517970000|2022-02-10 18:32:50|516.56|514.36|516.78|514.58|517|514.8|516.56|514.36|0
1644517980000|2022-02-10 18:33:00|517.22|515.02|516.56|514.36|517.22|515.02|516.56|514.36|0
1644517990000|2022-02-10 18:33:10|516.35|514.15|515.48|513.28|516.35|514.15|515.48|513.28|0
1644518000000|2022-02-10 18:33:20|515.26|513.06|514.5|512.3|515.26|513.06|514.5|512.3|0
1644518010000|2022-02-10 18:33:30|514.82|512.62|514.39|512.19|514.82|512.62|514.39|512.19|0
1644518020000|2022-02-10 18:33:40|514.61|512.41|516.13|513.93|516.13|513.93|514.61|512.41|0
1644518030000|2022-02-10 18:33:50|515.91|513.71|516.13|513.93|516.13|513.93|515.91|513.71|0
1644518040000|2022-02-10 18:34:00|515.69|513.49|515.69|513.49|515.69|513.49|514.82|512.62|0
1644518050000|2022-02-10 18:34:10|515.48|513.28|516.02|513.82|516.35|514.15|515.48|513.28|0
1644518060000|2022-02-10 18:34:20|516.13|513.93|517.65|515.45|517.65|515.45|516.13|513.93|0
1644518070000|2022-02-10 18:34:30|517.43|515.23|518.31|516.11|518.31|516.11|517.22|515.02|0
1644518080000|2022-02-10 18:34:40|517.87|515.67|517.31|515.11|517.87|515.67|517.31|515.11|0
1644518090000|2022-02-10 18:34:50|517.53|515.33|517.31|515.11|517.53|515.33|517.31|515.11|0
1644518100000|2022-02-10 18:35:00|517.53|515.33|517.96|515.76|517.96|515.76|517.31|515.11|0
1644518110000|2022-02-10 18:35:10|517.74|515.54|520.52|518.32|520.52|518.32|517.74|515.54|0
1644518120000|2022-02-10 18:35:20|520.08|517.88|520.08|517.88|520.95|518.75|520.08|517.88|0
1644518130000|2022-02-10 18:35:30|519.65|517.45|520.95|518.75|520.95|518.75|519.65|517.45|0
1644518140000|2022-02-10 18:35:40|521.39|519.19|520.95|518.75|521.82|519.62|520.95|518.75|0
1644518150000|2022-02-10 18:35:50|520.08|517.88|520.19|517.99|521.09|518.89|520.08|517.88|0
1644518160000|2022-02-10 18:36:00|520.62|518.42|519.54|517.34|520.62|518.42|519.32|517.12|0
1644518170000|2022-02-10 18:36:10|519.75|517.55|520.62|518.42|520.62|518.42|519.75|517.55|0
1644518180000|2022-02-10 18:36:20|520.84|518.64|521.05|518.85|521.05|518.85|520.84|518.64|0
1644518190000|2022-02-10 18:36:30|521.27|519.07|520.4|518.2|521.49|519.29|520.4|518.2|0
1644518200000|2022-02-10 18:36:40|520.84|518.64|521.92|519.72|521.92|519.72|520.62|518.42|0
1644518210000|2022-02-10 18:36:50|521.71|519.51|522.58|520.38|522.58|520.38|521.71|519.51|0
1644518220000|2022-02-10 18:37:00|522.47|520.27|522.79|520.59|522.79|520.59|522.04|519.84|0
1644518230000|2022-02-10 18:37:10|523.88|521.68|523.45|521.25|523.88|521.68|523.45|521.25|0
1644518240000|2022-02-10 18:37:20|523.88|521.68|524.1|521.9|524.32|522.12|523.88|521.68|0
1644518250000|2022-02-10 18:37:30|524.32|522.12|524.1|521.9|524.32|522.12|524.1|521.9|0
1644518260000|2022-02-10 18:37:40|524.32|522.12|524.32|522.12|524.32|522.12|524.1|521.9|0
1644518280000|2022-02-10 18:38:00|523.88|521.68|523.88|521.68|523.88|521.68|523.88|521.68|0
1644518290000|2022-02-10 18:38:10|522.79|520.59|524.97|522.77|524.97|522.77|522.79|520.59|0
1644518300000|2022-02-10 18:38:20|525.84|523.64|526.93|524.73|527.15|524.95|525.84|523.64|0
1644518310000|2022-02-10 18:38:30|526.28|524.08|524.53|522.33|526.28|524.08|524.53|522.33|0
1644518320000|2022-02-10 18:38:40|523.44|521.24|521.27|519.07|523.44|521.24|521.27|519.07|0
1644518330000|2022-02-10 18:38:50|522.36|520.16|521.49|519.29|522.36|520.16|521.27|519.07|0
1644518340000|2022-02-10 18:39:00|522.36|520.16|521.27|519.07|522.36|520.16|521.27|519.07|0
1644518350000|2022-02-10 18:39:10|521.05|518.85|520.4|518.2|521.27|519.07|520.4|518.2|0
1644518360000|2022-02-10 18:39:20|520.62|518.42|519.97|517.77|520.62|518.42|519.53|517.33|0
1644518370000|2022-02-10 18:39:30|520.19|517.99|519.75|517.55|520.19|517.99|519.53|517.33|0
1644518380000|2022-02-10 18:39:40|519.97|517.77|518.45|516.25|520.19|517.99|518.45|516.25|0
1644518390000|2022-02-10 18:39:50|518.67|516.47|518.45|516.25|518.67|516.47|518.23|516.03|0
1644518400000|2022-02-10 18:40:00|518.67|516.47|518.88|516.68|518.88|516.68|518.45|516.25|0
1644518410000|2022-02-10 18:40:10|518.67|516.47|517.37|515.17|518.67|516.47|516.72|514.52|0
1644518420000|2022-02-10 18:40:20|517.58|515.38|517.37|515.17|517.8|515.6|517.37|515.17|0
1644518430000|2022-02-10 18:40:30|517.15|514.95|516.93|514.73|517.15|514.95|516.93|514.73|0
1644518440000|2022-02-10 18:40:40|516.5|514.3|515.85|513.65|516.5|514.3|515.85|513.65|0
1644518450000|2022-02-10 18:40:50|516.07|513.87|516.4|514.2|516.4|514.2|516.07|513.87|0
1644518460000|2022-02-10 18:41:00|516.72|514.52|515.75|513.55|516.72|514.52|515.75|513.55|0
1644518470000|2022-02-10 18:41:10|516.07|513.87|515.64|513.44|516.07|513.87|515.64|513.44|0
1644518480000|2022-02-10 18:41:20|514.77|512.57|515.64|513.44|515.85|513.65|514.77|512.57|0
1644518490000|2022-02-10 18:41:30|515.74|513.54|515.52|513.32|515.74|513.54|515.52|513.32|0
1644518500000|2022-02-10 18:41:40|515.3|513.1|513.79|511.59|515.3|513.1|513.79|511.59|0
1644518510000|2022-02-10 18:41:50|513.19|510.99|513.14|510.94|514.71|512.51|512.92|510.72|0
1644518520000|2022-02-10 18:42:00|512.92|510.72|513.57|511.37|513.79|511.59|512.92|510.72|0
1644518530000|2022-02-10 18:42:10|514.01|511.81|514.88|512.68|514.88|512.68|514.01|511.81|0
1644518540000|2022-02-10 18:42:20|515.1|512.9|514.66|512.46|515.1|512.9|514.66|512.46|0
1644518550000|2022-02-10 18:42:30|514.88|512.68|514.66|512.46|514.88|512.68|514.66|512.46|0
1644518560000|2022-02-10 18:42:40|514.45|512.25|514.66|512.46|514.66|512.46|514.34|512.14|0
1644518570000|2022-02-10 18:42:50|512.92|510.72|512.92|510.72|512.92|510.72|512.48|510.28|0
1644518580000|2022-02-10 18:43:00|511.83|509.63|512.48|510.28|512.7|510.5|511.83|509.63|0
1644518590000|2022-02-10 18:43:10|512.38|510.18|512.05|509.85|512.38|510.18|512.05|509.85|0
1644518600000|2022-02-10 18:43:20|511.83|509.63|511.83|509.63|512.05|509.85|511.61|509.41|0
1644518610000|2022-02-10 18:43:30|511.61|509.41|511.61|509.41|511.61|509.41|511.61|509.41|0
1644518620000|2022-02-10 18:43:40|512.27|510.07|511.83|509.63|512.48|510.28|511.83|509.63|0
1644518630000|2022-02-10 18:43:50|511.61|509.41|511.61|509.41|511.83|509.63|511.61|509.41|0
1644518640000|2022-02-10 18:44:00|511.39|509.19|512.7|510.5|512.7|510.5|511.39|509.19|0
1644518650000|2022-02-10 18:44:10|512.48|510.28|512.81|510.61|512.92|510.72|512.48|510.28|0
1644518660000|2022-02-10 18:44:20|512.48|510.28|512.7|510.5|512.7|510.5|511.94|509.74|0
1644518670000|2022-02-10 18:44:30|512.27|510.07|511.83|509.63|512.27|510.07|511.61|509.41|0
1644518680000|2022-02-10 18:44:40|511.39|509.19|511.83|509.63|512.27|510.07|511.39|509.19|0
1644518690000|2022-02-10 18:44:50|511.39|509.19|511.83|509.63|511.83|509.63|511.39|509.19|0
1644518700000|2022-02-10 18:45:00|512.7|510.5|513.36|511.16|513.36|511.16|512.7|510.5|0
1644518710000|2022-02-10 18:45:10|512.7|510.5|512.92|510.72|513.36|511.16|512.7|510.5|0
1644518720000|2022-02-10 18:45:20|512.48|510.28|512.48|510.28|512.48|510.28|512.27|510.07|0
1644518730000|2022-02-10 18:45:30|512.7|510.5|513.57|511.37|513.57|511.37|512.7|510.5|0
1644518740000|2022-02-10 18:45:40|514.66|512.46|514.88|512.68|514.88|512.68|514.66|512.46|0
1644518750000|2022-02-10 18:45:50|514.66|512.46|515.1|512.9|515.32|513.12|514.66|512.46|0
1644518760000|2022-02-10 18:46:00|514.23|512.03|514.23|512.03|514.45|512.25|514.23|512.03|0
1644518770000|2022-02-10 18:46:10|514.45|512.25|512.27|510.07|514.45|512.25|512.27|510.07|0
1644518780000|2022-02-10 18:46:20|511.83|509.63|510.96|508.76|511.83|509.63|510.96|508.76|0
1644518790000|2022-02-10 18:46:30|511.61|509.41|512.48|510.28|512.7|510.5|511.61|509.41|0
1644518800000|2022-02-10 18:46:40|512.81|510.61|512.27|510.07|512.92|510.72|512.27|510.07|0
1644518810000|2022-02-10 18:46:50|511.83|509.63|511.61|509.41|511.83|509.63|511.07|508.87|0
1644518820000|2022-02-10 18:47:00|512.38|510.18|512.27|510.07|512.38|510.18|511.39|509.19|0
1644518830000|2022-02-10 18:47:10|510.74|508.54|510.52|508.32|510.96|508.76|510.09|507.89|0
1644518840000|2022-02-10 18:47:20|510.09|507.89|510.09|507.89|510.09|507.89|509.65|507.45|0
1644518850000|2022-02-10 18:47:30|510.31|508.11|510.74|508.54|510.74|508.54|509.65|507.45|0
1644518860000|2022-02-10 18:47:40|510.96|508.76|512.05|509.85|512.05|509.85|510.96|508.76|0
1644518870000|2022-02-10 18:47:50|512.6|510.4|512.92|510.72|512.92|510.72|512.6|510.4|0
1644518880000|2022-02-10 18:48:00|513.14|510.94|512.48|510.28|513.14|510.94|512.48|510.28|0
1644518890000|2022-02-10 18:48:10|512.26|510.06|513.35|511.15|513.35|511.15|512.26|510.06|0
1644518900000|2022-02-10 18:48:20|513.57|511.37|514.23|512.03|514.23|512.03|513.57|511.37|0
1644518910000|2022-02-10 18:48:30|513.79|511.59|514.01|511.81|514.45|512.25|513.79|511.59|0
1644518920000|2022-02-10 18:48:40|514.45|512.25|513.57|511.37|514.45|512.25|513.57|511.37|0
1644518930000|2022-02-10 18:48:50|514.45|512.25|514.66|512.46|515.1|512.9|514.45|512.25|0
1644518940000|2022-02-10 18:49:00|514.34|512.14|514.88|512.68|514.88|512.68|514.34|512.14|0
1644518950000|2022-02-10 18:49:10|514.45|512.25|513.57|511.37|514.45|512.25|513.57|511.37|0
1644518960000|2022-02-10 18:49:20|513.79|511.59|514.66|512.46|514.66|512.46|513.79|511.59|0
1644518970000|2022-02-10 18:49:30|514.78|512.58|514.23|512.03|514.88|512.68|514.23|512.03|0
1644518980000|2022-02-10 18:49:40|514.44|512.24|514.66|512.46|515.1|512.9|514.44|512.24|0
1644518990000|2022-02-10 18:49:50|514.44|512.24|513.79|511.59|514.44|512.24|513.79|511.59|0
1644519000000|2022-02-10 18:50:00|513.57|511.37|512.92|510.72|513.57|511.37|512.05|509.85|0
1644519010000|2022-02-10 18:50:10|511.83|509.63|512.48|510.28|512.48|510.28|511.83|509.63|0
1644519020000|2022-02-10 18:50:20|512.26|510.06|511.61|509.41|512.26|510.06|511.61|509.41|0
1644519030000|2022-02-10 18:50:30|512.05|509.85|513.14|510.94|513.14|510.94|512.05|509.85|0
1644519040000|2022-02-10 18:50:40|513.35|511.15|513.14|510.94|513.35|511.15|512.92|510.72|0
1644519050000|2022-02-10 18:50:50|512.48|510.28|513.35|511.15|513.35|511.15|512.48|510.28|0
1644519060000|2022-02-10 18:51:00|513.14|510.94|513.57|511.37|514.01|511.81|513.14|510.94|0
1644519070000|2022-02-10 18:51:10|514.23|512.03|514.66|512.46|514.66|512.46|514.23|512.03|0
1644519080000|2022-02-10 18:51:20|514.44|512.24|514.12|511.92|514.44|512.24|514.01|511.81|0
1644519090000|2022-02-10 18:51:30|514.01|511.81|513.57|511.37|514.01|511.81|513.57|511.37|0
1644519100000|2022-02-10 18:51:40|513.35|511.15|515.21|513.01|515.21|513.01|513.35|511.15|0
1644519110000|2022-02-10 18:51:50|514.66|512.46|515.1|512.9|515.32|513.12|514.66|512.46|0
1644519120000|2022-02-10 18:52:00|514.66|512.46|514.23|512.03|514.66|512.46|514.23|512.03|0
1644519130000|2022-02-10 18:52:10|514.44|512.24|515.32|513.12|515.32|513.12|514.44|512.24|0
1644519140000|2022-02-10 18:52:20|515.75|513.55|515.1|512.9|515.75|513.55|514.66|512.46|0
1644519150000|2022-02-10 18:52:30|515.32|513.12|515.54|513.34|515.75|513.55|515.32|513.12|0
1644519160000|2022-02-10 18:52:40|515.97|513.77|514.88|512.68|515.97|513.77|514.88|512.68|0
1644519170000|2022-02-10 18:52:50|514.66|512.46|514.56|512.36|515.1|512.9|514.56|512.36|0
1644519180000|2022-02-10 18:53:00|514.88|512.68|513.35|511.15|514.88|512.68|513.35|511.15|0
1644519190000|2022-02-10 18:53:10|514.01|511.81|515.32|513.12|515.32|513.12|514.01|511.81|0
1644519200000|2022-02-10 18:53:20|515.1|512.9|515.32|513.12|515.75|513.55|515.1|512.9|0
1644519210000|2022-02-10 18:53:30|515.1|512.9|514.88|512.68|515.1|512.9|514.44|512.24|0
1644519220000|2022-02-10 18:53:40|514.56|512.36|515.1|512.9|515.1|512.9|513.79|511.59|0
1644519230000|2022-02-10 18:53:50|515.32|513.12|515.75|513.55|515.75|513.55|515.32|513.12|0
1644519240000|2022-02-10 18:54:00|515.21|513.01|514.99|512.79|515.21|513.01|514.44|512.24|0
1644519250000|2022-02-10 18:54:10|514.78|512.58|513.79|511.59|514.78|512.58|513.79|511.59|0
1644519260000|2022-02-10 18:54:20|513.57|511.37|513.47|511.27|513.79|511.59|513.35|511.15|0
1644519270000|2022-02-10 18:54:30|513.35|511.15|514.23|512.03|514.23|512.03|513.35|511.15|0
1644519280000|2022-02-10 18:54:40|514.44|512.24|515.1|512.9|515.1|512.9|514.44|512.24|0
1644519290000|2022-02-10 18:54:50|514.88|512.68|514.78|512.58|514.88|512.68|514.66|512.46|0
1644519300000|2022-02-10 18:55:00|514.66|512.46|513.35|511.15|514.66|512.46|513.35|511.15|0
1644519310000|2022-02-10 18:55:10|513.57|511.37|514.44|512.24|514.44|512.24|513.35|511.15|0
1644519320000|2022-02-10 18:55:20|514.66|512.46|515.75|513.55|515.75|513.55|514.66|512.46|0
1644519330000|2022-02-10 18:55:30|517.5|515.3|516.41|514.21|517.5|515.3|516.3|514.1|0
1644519340000|2022-02-10 18:55:40|516.63|514.43|516.41|514.21|516.63|514.43|516.41|514.21|0
1644519350000|2022-02-10 18:55:50|516.19|513.99|516.19|513.99|516.41|514.21|516.19|513.99|0
1644519360000|2022-02-10 18:56:00|515.97|513.77|515.75|513.55|515.97|513.77|515.1|512.9|0
1644519370000|2022-02-10 18:56:10|515.53|513.33|514.01|511.81|515.75|513.55|514.01|511.81|0
1644519380000|2022-02-10 18:56:20|514.23|512.03|514.44|512.24|514.44|512.24|514.23|512.03|0
1644519390000|2022-02-10 18:56:30|515.32|513.12|515.53|513.33|515.53|513.33|515.32|513.12|0
1644519400000|2022-02-10 18:56:40|515.32|513.12|515.75|513.55|515.75|513.55|515.32|513.12|0
1644519410000|2022-02-10 18:56:50|516.19|513.99|515.97|513.77|516.19|513.99|515.75|513.55|0
1644519420000|2022-02-10 18:57:00|516.41|514.21|516.19|513.99|516.63|514.43|516.19|513.99|0
1644519430000|2022-02-10 18:57:10|515.97|513.77|516.19|513.99|516.19|513.99|515.75|513.55|0
1644519440000|2022-02-10 18:57:20|515.53|513.33|515.32|513.12|515.75|513.55|515.32|513.12|0
1644519450000|2022-02-10 18:57:30|515.53|513.33|515.32|513.12|515.53|513.33|515.32|513.12|0
1644519460000|2022-02-10 18:57:40|514.88|512.68|514.44|512.24|514.88|512.68|514.44|512.24|0
1644519470000|2022-02-10 18:57:50|513.79|511.59|513.79|511.59|514.01|511.81|513.79|511.59|0
1644519480000|2022-02-10 18:58:00|514.44|512.24|513.57|511.37|514.44|512.24|513.57|511.37|0
1644519490000|2022-02-10 18:58:10|513.13|510.93|512.26|510.06|513.57|511.37|512.26|510.06|0
1644519500000|2022-02-10 18:58:20|512.04|509.84|511.83|509.63|512.04|509.84|511.61|509.41|0
1644519510000|2022-02-10 18:58:30|512.48|510.28|512.7|510.5|512.7|510.5|512.48|510.28|0
1644519520000|2022-02-10 18:58:40|512.48|510.28|513.13|510.93|513.35|511.15|512.48|510.28|0
1644519530000|2022-02-10 18:58:50|513.35|511.15|512.26|510.06|513.35|511.15|512.26|510.06|0
1644519540000|2022-02-10 18:59:00|512.48|510.28|512.48|510.28|512.48|510.28|512.26|510.06|0
1644519550000|2022-02-10 18:59:10|512.92|510.72|512.48|510.28|512.92|510.72|512.48|510.28|0
1644519560000|2022-02-10 18:59:20|512.04|509.84|511.83|509.63|512.48|510.28|511.83|509.63|0
1644519570000|2022-02-10 18:59:30|511.39|509.19|510.96|508.76|511.39|509.19|510.96|508.76|0
1644519580000|2022-02-10 18:59:40|510.74|508.54|509.87|507.67|510.74|508.54|509.87|507.67|0
1644519590000|2022-02-10 18:59:50|509.22|507.02|509.22|507.02|509.22|507.02|509|506.8|0
1644519600000|2022-02-10 19:00:00|508.35|506.15|509.76|507.56|509.76|507.56|508.35|506.15|0
1644519610000|2022-02-10 19:00:10|509.22|507.02|508.56|506.36|509.22|507.02|508.13|505.93|0
1644519620000|2022-02-10 19:00:20|508.35|506.15|506.61|504.41|509|506.8|506.61|504.41|0
1644519630000|2022-02-10 19:00:30|506.83|504.63|508.13|505.93|508.13|505.93|506.83|504.63|0
1644519640000|2022-02-10 19:00:40|507.69|505.49|508.56|506.36|508.56|506.36|507.69|505.49|0
1644519650000|2022-02-10 19:00:50|509.43|507.23|509|506.8|509.65|507.45|509|506.8|0
1644519660000|2022-02-10 19:01:00|508.78|506.58|510.08|507.88|510.08|507.88|508.78|506.58|0
1644519670000|2022-02-10 19:01:10|510.52|508.32|510.74|508.54|510.96|508.76|510.52|508.32|0
1644519680000|2022-02-10 19:01:20|511.07|508.87|511.39|509.19|511.5|509.3|511.07|508.87|0
1644519690000|2022-02-10 19:01:30|512.04|509.84|512.48|510.28|512.7|510.5|512.04|509.84|0
1644519700000|2022-02-10 19:01:40|512.26|510.06|513.35|511.15|513.35|511.15|512.26|510.06|0
1644519710000|2022-02-10 19:01:50|512.7|510.5|512.92|510.72|512.92|510.72|512.48|510.28|0
1644519720000|2022-02-10 19:02:00|513.13|510.93|514.01|511.81|514.01|511.81|512.48|510.28|0
1644519730000|2022-02-10 19:02:10|513.79|511.59|513.46|511.26|513.79|511.59|513.35|511.15|0
1644519740000|2022-02-10 19:02:20|513.35|511.15|513.79|511.59|513.79|511.59|513.35|511.15|0
1644519750000|2022-02-10 19:02:30|512.92|510.72|514.12|511.92|514.66|512.46|512.92|510.72|0
1644519760000|2022-02-10 19:02:40|514.66|512.46|514.66|512.46|514.66|512.46|514.22|512.02|0
1644519770000|2022-02-10 19:02:50|514.44|512.24|514.22|512.02|514.44|512.24|514.22|512.02|0
1644519780000|2022-02-10 19:03:00|514.01|511.81|513.35|511.15|514.01|511.81|512.92|510.72|0
1644519790000|2022-02-10 19:03:10|514.01|511.81|513.13|510.93|514.01|511.81|513.13|510.93|0
1644519800000|2022-02-10 19:03:20|513.35|511.15|514.44|512.24|514.44|512.24|513.35|511.15|0
1644519810000|2022-02-10 19:03:30|514.66|512.46|514.22|512.02|514.66|512.46|514.22|512.02|0
1644519820000|2022-02-10 19:03:40|514.01|511.81|513.35|511.15|514.01|511.81|513.35|511.15|0
1644519830000|2022-02-10 19:03:50|512.92|510.72|512.92|510.72|512.92|510.72|512.7|510.5|0
1644519840000|2022-02-10 19:04:00|513.03|510.83|514.01|511.81|514.01|511.81|512.92|510.72|0
1644519850000|2022-02-10 19:04:10|514.44|512.24|514.01|511.81|514.44|512.24|513.57|511.37|0
1644519860000|2022-02-10 19:04:20|514.12|511.92|513.57|511.37|514.12|511.92|513.57|511.37|0
1644519870000|2022-02-10 19:04:30|514.01|511.81|514.44|512.24|514.44|512.24|513.79|511.59|0
1644519880000|2022-02-10 19:04:40|514.34|512.14|515.75|513.55|515.75|513.55|514.22|512.02|0
1644519890000|2022-02-10 19:04:50|515.97|513.77|516.41|514.21|516.41|514.21|515.97|513.77|0
1644519900000|2022-02-10 19:05:00|515.53|513.33|517.06|514.86|517.06|514.86|515.53|513.33|0
1644519910000|2022-02-10 19:05:10|517.5|515.3|518.37|516.17|518.81|516.61|517.28|515.08|0
1644519920000|2022-02-10 19:05:20|518.59|516.39|519.03|516.83|519.03|516.83|518.59|516.39|0
1644519930000|2022-02-10 19:05:30|519.25|517.05|520.13|517.93|520.13|517.93|519.25|517.05|0
1644519940000|2022-02-10 19:05:40|520.35|518.15|520.56|518.36|520.78|518.58|520.35|518.15|0
1644519950000|2022-02-10 19:05:50|519.8|517.6|519.91|517.71|519.91|517.71|519.69|517.49|0
1644519960000|2022-02-10 19:06:00|520.13|517.93|518.81|516.61|520.13|517.93|518.81|516.61|0
1644519970000|2022-02-10 19:06:10|518.59|516.39|517.18|514.98|518.59|516.39|517.18|514.98|0
1644519980000|2022-02-10 19:06:20|517.5|515.3|516.84|514.64|517.5|515.3|516.62|514.42|0
1644519990000|2022-02-10 19:06:30|517.28|515.08|516.62|514.42|517.5|515.3|516.41|514.21|0
1644520000000|2022-02-10 19:06:40|516.41|514.21|517.06|514.86|517.06|514.86|516.41|514.21|0
1644520010000|2022-02-10 19:06:50|516.62|514.42|517.06|514.86|517.28|515.08|516.62|514.42|0
1644520020000|2022-02-10 19:07:00|517.28|515.08|517.06|514.86|517.28|515.08|516.84|514.64|0
1644520030000|2022-02-10 19:07:10|516.08|513.88|516.19|513.99|516.19|513.99|514.88|512.68|0
1644520040000|2022-02-10 19:07:20|515.97|513.77|515.75|513.55|515.97|513.77|515.1|512.9|0
1644520050000|2022-02-10 19:07:30|515.53|513.33|515.75|513.55|515.97|513.77|515.53|513.33|0
1644520060000|2022-02-10 19:07:40|515.1|512.9|516.19|513.99|516.19|513.99|515.1|512.9|0
1644520070000|2022-02-10 19:07:50|515.31|513.11|514.88|512.68|515.31|513.11|514.88|512.68|0
1644520080000|2022-02-10 19:08:00|515.31|513.11|515.53|513.33|515.53|513.33|515.31|513.11|0
1644520090000|2022-02-10 19:08:10|515.75|513.55|516.41|514.21|516.41|514.21|515.75|513.55|0
1644520100000|2022-02-10 19:08:20|516.19|513.99|517.28|515.08|517.28|515.08|516.19|513.99|0
1644520110000|2022-02-10 19:08:30|516.84|514.64|516.41|514.21|517.06|514.86|516.41|514.21|0
1644520120000|2022-02-10 19:08:40|516.62|514.42|518.37|516.17|518.37|516.17|516.62|514.42|0
1644520130000|2022-02-10 19:08:50|517.5|515.3|517.06|514.86|517.5|515.3|517.06|514.86|0
1644520140000|2022-02-10 19:09:00|517.5|515.3|517.94|515.74|518.59|516.39|517.5|515.3|0
1644520150000|2022-02-10 19:09:10|517.28|515.08|516.84|514.64|517.28|515.08|516.62|514.42|0
1644520160000|2022-02-10 19:09:20|517.06|514.86|515.86|513.66|517.06|514.86|515.86|513.66|0
1644520170000|2022-02-10 19:09:30|515.97|513.77|517.28|515.08|517.28|515.08|515.97|513.77|0
1644520180000|2022-02-10 19:09:40|517.06|514.86|517.28|515.08|517.28|515.08|517.06|514.86|0
1644520190000|2022-02-10 19:09:50|517.18|514.98|515.97|513.77|517.18|514.98|515.97|513.77|0
1644520200000|2022-02-10 19:10:00|515.1|512.9|515.97|513.77|515.97|513.77|515.1|512.9|0
1644520210000|2022-02-10 19:10:10|516.41|514.21|516.62|514.42|516.62|514.42|516.08|513.88|0
1644520220000|2022-02-10 19:10:20|516.84|514.64|516.62|514.42|516.96|514.76|516.62|514.42|0
1644520230000|2022-02-10 19:10:30|516.84|514.64|517.72|515.52|517.72|515.52|516.84|514.64|0
1644520240000|2022-02-10 19:10:40|516.84|514.64|517.06|514.86|517.28|515.08|516.84|514.64|0
1644520250000|2022-02-10 19:10:50|516.84|514.64|517.06|514.86|517.06|514.86|516.62|514.42|0
1644520260000|2022-02-10 19:11:00|517.5|515.3|518.49|516.29|518.49|516.29|517.5|515.3|0
1644520270000|2022-02-10 19:11:10|517.72|515.52|518.27|516.07|518.27|516.07|517.5|515.3|0
1644520280000|2022-02-10 19:11:20|518.15|515.95|517.72|515.52|518.15|515.95|517.61|515.41|0
1644520290000|2022-02-10 19:11:30|517.06|514.86|517.5|515.3|517.72|515.52|517.06|514.86|0
1644520300000|2022-02-10 19:11:40|518.15|515.95|518.81|516.61|518.81|516.61|518.15|515.95|0
1644520310000|2022-02-10 19:11:50|519.47|517.27|519.36|517.16|520.12|517.92|519.36|517.16|0
1644520320000|2022-02-10 19:12:00|520.34|518.14|521.22|519.02|521.22|519.02|519.91|517.71|0
1644520330000|2022-02-10 19:12:10|520.34|518.14|520.78|518.58|520.78|518.58|520.34|518.14|0
1644520340000|2022-02-10 19:12:20|521.12|518.92|521.44|519.24|521.44|519.24|521.12|518.92|0
1644520350000|2022-02-10 19:12:30|521.22|519.02|519.69|517.49|521.22|519.02|519.69|517.49|0
1644520360000|2022-02-10 19:12:40|519.47|517.27|520.34|518.14|520.34|518.14|519.47|517.27|0
1644520370000|2022-02-10 19:12:50|520.78|518.58|521.22|519.02|521.22|519.02|520.56|518.36|0
1644520380000|2022-02-10 19:13:00|520.34|518.14|520.12|517.92|520.34|518.14|519.91|517.71|0
1644520390000|2022-02-10 19:13:10|519.69|517.49|519.47|517.27|519.69|517.49|519.47|517.27|0
1644520400000|2022-02-10 19:13:20|519.25|517.05|519.47|517.27|519.47|517.27|519.25|517.05|0
1644520410000|2022-02-10 19:13:30|519.36|517.16|518.81|516.61|519.36|517.16|518.81|516.61|0
1644520420000|2022-02-10 19:13:40|518.71|516.51|519.91|517.71|519.91|517.71|518.59|516.39|0
1644520430000|2022-02-10 19:13:50|520.12|517.92|520.34|518.14|520.34|518.14|519.91|517.71|0
1644520440000|2022-02-10 19:14:00|519.91|517.71|521.22|519.02|521.22|519.02|519.91|517.71|0
1644520450000|2022-02-10 19:14:10|521.66|519.46|521.88|519.68|522.54|520.34|521.66|519.46|0
1644520460000|2022-02-10 19:14:20|522.1|519.9|522.21|520.01|522.32|520.12|522.1|519.9|0
1644520470000|2022-02-10 19:14:30|522.1|519.9|521.66|519.46|522.1|519.9|521.66|519.46|0
1644520480000|2022-02-10 19:14:40|521|518.8|520.56|518.36|521|518.8|520.56|518.36|0
1644520490000|2022-02-10 19:14:50|521.22|519.02|521.22|519.02|521.22|519.02|520.56|518.36|0
1644520500000|2022-02-10 19:15:00|521.88|519.68|522.32|520.12|522.32|520.12|521.55|519.35|0
1644520510000|2022-02-10 19:15:10|522.76|520.56|523.19|520.99|523.41|521.21|522.54|520.34|0
1644520520000|2022-02-10 19:15:20|524.07|521.87|524.07|521.87|524.51|522.31|524.07|521.87|0
1644520530000|2022-02-10 19:15:30|525.83|523.63|525.17|522.97|525.83|523.63|525.17|522.97|0
1644520540000|2022-02-10 19:15:40|524.51|522.31|524.07|521.87|524.73|522.53|524.07|521.87|0
1644520550000|2022-02-10 19:15:50|523.41|521.21|524.95|522.75|524.95|522.75|523.41|521.21|0
1644520560000|2022-02-10 19:16:00|525.61|523.41|524.51|522.31|525.61|523.41|524.51|522.31|0
1644520570000|2022-02-10 19:16:10|525.07|522.87|525.17|522.97|525.17|522.97|525.07|522.87|0
1644520580000|2022-02-10 19:16:20|525.83|523.63|525.17|522.97|526.05|523.85|525.17|522.97|0
1644520590000|2022-02-10 19:16:30|525.83|523.63|526.05|523.85|526.05|523.85|525.61|523.41|0
1644520600000|2022-02-10 19:16:40|525.94|523.74|525.94|523.74|526.27|524.07|525.94|523.74|0
1644520610000|2022-02-10 19:16:50|526.49|524.29|527.15|524.95|527.15|524.95|526.49|524.29|0
1644520620000|2022-02-10 19:17:00|526.93|524.73|526.71|524.51|527.15|524.95|526.71|524.51|0
1644520630000|2022-02-10 19:17:10|526.38|524.18|526.27|524.07|526.49|524.29|526.27|524.07|0
1644520640000|2022-02-10 19:17:20|526.49|524.29|524.73|522.53|526.49|524.29|524.73|522.53|0
1644520650000|2022-02-10 19:17:30|524.95|522.75|524.41|522.21|525.39|523.19|524.41|522.21|0
1644520660000|2022-02-10 19:17:40|524.51|522.31|524.29|522.09|524.63|522.43|524.29|522.09|0
1644520670000|2022-02-10 19:17:50|524.51|522.31|524.73|522.53|524.73|522.53|524.51|522.31|0
1644520680000|2022-02-10 19:18:00|525.17|522.97|525.61|523.41|525.61|523.41|525.17|522.97|0
1644520690000|2022-02-10 19:18:10|526.05|523.85|526.71|524.51|526.71|524.51|526.05|523.85|0
1644520700000|2022-02-10 19:18:20|527.15|524.95|526.49|524.29|527.37|525.17|526.49|524.29|0
1644520710000|2022-02-10 19:18:30|526.71|524.51|526.82|524.62|526.93|524.73|526.71|524.51|0
1644520720000|2022-02-10 19:18:40|527.15|524.95|527.37|525.17|527.59|525.39|527.15|524.95|0
1644520730000|2022-02-10 19:18:50|527.59|525.39|529.13|526.93|529.13|526.93|527.37|525.17|0
1644520740000|2022-02-10 19:19:00|529.03|526.83|528.25|526.05|529.03|526.83|528.25|526.05|0
1644520750000|2022-02-10 19:19:10|527.81|525.61|528.69|526.49|528.69|526.49|527.81|525.61|0
1644520760000|2022-02-10 19:19:20|528.91|526.71|528.47|526.27|528.91|526.71|528.47|526.27|0
1644520770000|2022-02-10 19:19:30|528.25|526.05|529.21|527.01|529.21|527.01|528.25|526.05|0
1644520780000|2022-02-10 19:19:40|528.54|526.34|528.76|526.56|528.98|526.78|528.54|526.34|0
1644520790000|2022-02-10 19:19:50|528.54|526.34|528.98|526.78|529.43|527.23|528.54|526.34|0
1644520800000|2022-02-10 19:20:00|528.76|526.56|527.84|525.64|528.76|526.56|527.62|525.42|0
1644520810000|2022-02-10 19:20:10|529.25|527.05|527.72|525.52|529.25|527.05|527.72|525.52|0
1644520820000|2022-02-10 19:20:20|527.83|525.63|527.18|524.98|527.83|525.63|527.06|524.86|0
1644520830000|2022-02-10 19:20:30|527.28|525.08|526.19|523.99|527.28|525.08|526.19|523.99|0
1644520840000|2022-02-10 19:20:40|527.5|525.3|527.06|524.86|527.5|525.3|527.06|524.86|0
1644520850000|2022-02-10 19:20:50|527.18|524.98|528.27|526.07|528.38|526.18|527.18|524.98|0
1644520860000|2022-02-10 19:21:00|527.94|525.74|529.91|527.71|529.91|527.71|527.94|525.74|0
1644520870000|2022-02-10 19:21:10|530.13|527.93|530.79|528.59|531.01|528.81|530.13|527.93|0
1644520880000|2022-02-10 19:21:20|530.57|528.37|531.01|528.81|531.01|528.81|530.57|528.37|0
1644520890000|2022-02-10 19:21:30|531.45|529.25|531.01|528.81|531.45|529.25|530.79|528.59|0
1644520900000|2022-02-10 19:21:40|531.23|529.03|529.91|527.71|531.23|529.03|529.91|527.71|0
1644520910000|2022-02-10 19:21:50|529.25|527.05|529.69|527.49|529.69|527.49|528.82|526.62|0
1644520920000|2022-02-10 19:22:00|529.25|527.05|528.38|526.18|529.25|527.05|528.27|526.07|0
1644520930000|2022-02-10 19:22:10|528.82|526.62|529.59|527.39|529.91|527.71|528.82|526.62|0
1644520940000|2022-02-10 19:22:20|529.69|527.49|530.79|528.59|530.79|528.59|529.47|527.27|0
1644520950000|2022-02-10 19:22:30|530.57|528.37|530.79|528.59|530.79|528.59|530.13|527.93|0
1644520960000|2022-02-10 19:22:40|530.46|528.26|530.35|528.15|530.79|528.59|530.35|528.15|0
1644520970000|2022-02-10 19:22:50|529.91|527.71|529.03|526.83|529.91|527.71|529.03|526.83|0
1644520980000|2022-02-10 19:23:00|528.82|526.62|529.03|526.83|529.03|526.83|528.6|526.4|0
1644520990000|2022-02-10 19:23:10|528.16|525.96|527.94|525.74|528.38|526.18|527.94|525.74|0
1644521000000|2022-02-10 19:23:20|528.38|526.18|527.5|525.3|528.38|526.18|527.5|525.3|0
1644521010000|2022-02-10 19:23:30|527.72|525.52|528.6|526.4|528.6|526.4|527.72|525.52|0
1644521020000|2022-02-10 19:23:40|529.03|526.83|528.82|526.62|529.03|526.83|528.82|526.62|0
1644521030000|2022-02-10 19:23:50|529.03|526.83|528.38|526.18|529.03|526.83|528.38|526.18|0
1644521040000|2022-02-10 19:24:00|527.06|524.86|525.75|523.55|527.06|524.86|525.75|523.55|0
1644521050000|2022-02-10 19:24:10|524.99|522.79|525.21|523.01|525.86|523.66|524.99|522.79|0
1644521060000|2022-02-10 19:24:20|525.53|523.33|524.87|522.67|525.53|523.33|524.66|522.46|0
1644521070000|2022-02-10 19:24:30|525.09|522.89|524.87|522.67|525.09|522.89|524.87|522.67|0
1644521080000|2022-02-10 19:24:40|524.66|522.46|524.66|522.46|524.66|522.46|523.56|521.36|0
1644521090000|2022-02-10 19:24:50|524.87|522.67|523.23|521.03|524.87|522.67|523.23|521.03|0
1644521100000|2022-02-10 19:25:00|523.14|520.94|524.45|522.25|524.45|522.25|523.14|520.94|0
1644521110000|2022-02-10 19:25:10|524.23|522.03|523.25|521.05|524.23|522.03|523.25|521.05|0
1644521120000|2022-02-10 19:25:20|523.35|521.15|522.48|520.28|523.35|521.15|522.04|519.84|0
1644521130000|2022-02-10 19:25:30|522.92|520.72|522.7|520.5|522.92|520.72|522.7|520.5|0
1644521140000|2022-02-10 19:25:40|522.26|520.06|522.48|520.28|522.59|520.39|522.26|520.06|0
1644521150000|2022-02-10 19:25:50|522.7|520.5|522.48|520.28|523.14|520.94|522.48|520.28|0
1644521160000|2022-02-10 19:26:00|522.26|520.06|520.95|518.75|522.26|520.06|520.95|518.75|0
1644521170000|2022-02-10 19:26:10|520.51|518.31|521.82|519.62|522.04|519.84|520.51|518.31|0
1644521180000|2022-02-10 19:26:20|522.04|519.84|521.61|519.41|522.04|519.84|521.61|519.41|0
1644521190000|2022-02-10 19:26:30|521.17|518.97|520.95|518.75|521.39|519.19|520.95|518.75|0
1644521200000|2022-02-10 19:26:40|521.17|518.97|519.86|517.66|521.17|518.97|519.86|517.66|0
1644521210000|2022-02-10 19:26:50|518.77|516.57|518.11|515.91|518.77|516.57|518.11|515.91|0
1644521220000|2022-02-10 19:27:00|517.46|515.26|518.44|516.24|518.44|516.24|517.46|515.26|0
1644521230000|2022-02-10 19:27:10|518.55|516.35|517.9|515.7|518.55|516.35|517.68|515.48|0
1644521240000|2022-02-10 19:27:20|517.24|515.04|517.02|514.82|517.24|515.04|516.92|514.72|0
1644521250000|2022-02-10 19:27:30|516.81|514.61|518.33|516.13|518.33|516.13|516.81|514.61|0
1644521260000|2022-02-10 19:27:40|518.01|515.81|517.14|514.94|518.01|515.81|517.14|514.94|0
1644521270000|2022-02-10 19:27:50|517.79|515.59|517.68|515.48|517.79|515.59|517.68|515.48|0
1644521280000|2022-02-10 19:28:00|517.89|515.69|518.99|516.79|518.99|516.79|517.89|515.69|0
1644521290000|2022-02-10 19:28:10|519.64|517.44|518.33|516.13|519.64|517.44|518.33|516.13|0
1644521300000|2022-02-10 19:28:20|518.77|516.57|519.42|517.22|519.42|517.22|518.77|516.57|0
1644521310000|2022-02-10 19:28:30|519.2|517|520.08|517.88|520.08|517.88|519.2|517|0
1644521320000|2022-02-10 19:28:40|519.86|517.66|519.64|517.44|519.86|517.66|519.64|517.44|0
1644521330000|2022-02-10 19:28:50|519.53|517.33|519.2|517|519.53|517.33|519.2|517|0
1644521340000|2022-02-10 19:29:00|518.55|516.35|518.33|516.13|518.77|516.57|518.33|516.13|0
1644521350000|2022-02-10 19:29:10|518.77|516.57|520.08|517.88|520.08|517.88|518.77|516.57|0
1644521360000|2022-02-10 19:29:20|520.41|518.21|520.51|518.31|520.51|518.31|520.29|518.09|0
1644521370000|2022-02-10 19:29:30|520.29|518.09|519.64|517.44|520.29|518.09|519.2|517|0
1644521380000|2022-02-10 19:29:40|520.29|518.09|519.86|517.66|520.29|518.09|519.86|517.66|0
1644521390000|2022-02-10 19:29:50|520.08|517.88|520.19|517.99|520.19|517.99|520.08|517.88|0
1644521400000|2022-02-10 19:30:00|520.08|517.88|519.42|517.22|520.08|517.88|519.42|517.22|0
1644521410000|2022-02-10 19:30:10|518.33|516.13|516.37|514.17|518.77|516.57|516.37|514.17|0
1644521420000|2022-02-10 19:30:20|517.24|515.04|516.59|514.39|517.46|515.26|516.59|514.39|0
1644521430000|2022-02-10 19:30:30|516.8|514.6|516.7|514.5|517.02|514.82|516.7|514.5|0
1644521440000|2022-02-10 19:30:40|516.8|514.6|517.02|514.82|517.24|515.04|516.8|514.6|0
1644521450000|2022-02-10 19:30:50|517.89|515.69|519.42|517.22|519.42|517.22|517.89|515.69|0
1644521460000|2022-02-10 19:31:00|520.08|517.88|519.32|517.12|520.08|517.88|518.33|516.13|0
1644521470000|2022-02-10 19:31:10|519.64|517.44|518.98|516.78|519.64|517.44|518.98|516.78|0
1644521480000|2022-02-10 19:31:20|519.2|517|518.98|516.78|519.2|517|518.88|516.68|0
1644521490000|2022-02-10 19:31:30|518.77|516.57|518.55|516.35|518.77|516.57|518.33|516.13|0
1644521500000|2022-02-10 19:31:40|518.33|516.13|519.64|517.44|519.64|517.44|518.33|516.13|0
1644521510000|2022-02-10 19:31:50|520.08|517.88|520.51|518.31|520.51|518.31|520.08|517.88|0
1644521520000|2022-02-10 19:32:00|520.95|518.75|519.64|517.44|520.95|518.75|519.64|517.44|0
1644521530000|2022-02-10 19:32:10|519.42|517.22|519.42|517.22|519.42|517.22|519.42|517.22|0
1644521540000|2022-02-10 19:32:20|519.64|517.44|519.86|517.66|520.08|517.88|519.64|517.44|0
1644521550000|2022-02-10 19:32:30|520.08|517.88|520.08|517.88|520.08|517.88|520.08|517.88|0
1644521560000|2022-02-10 19:32:40|520.29|518.09|520.51|518.31|520.73|518.53|520.29|518.09|0
1644521570000|2022-02-10 19:32:50|520.73|518.53|520.51|518.31|520.73|518.53|520.29|518.09|0
1644521580000|2022-02-10 19:33:00|519.86|517.66|520.29|518.09|520.29|518.09|519.42|517.22|0
1644521590000|2022-02-10 19:33:10|520.07|517.87|520.73|518.53|520.73|518.53|519.86|517.66|0
1644521600000|2022-02-10 19:33:20|521.39|519.19|521.17|518.97|521.39|519.19|520.73|518.53|0
1644521610000|2022-02-10 19:33:30|520.51|518.31|520.73|518.53|520.73|518.53|520.07|517.87|0
1644521620000|2022-02-10 19:33:40|521.17|518.97|521.6|519.4|521.82|519.62|521.17|518.97|0
1644521630000|2022-02-10 19:33:50|521.39|519.19|521.17|518.97|521.39|519.19|521.17|518.97|0
1644521640000|2022-02-10 19:34:00|520.95|518.75|519.86|517.66|520.95|518.75|519.86|517.66|0
1644521650000|2022-02-10 19:34:10|519.42|517.22|519.2|517|519.75|517.55|519.2|517|0
1644521660000|2022-02-10 19:34:20|518.77|516.57|519.86|517.66|519.86|517.66|518.77|516.57|0
1644521670000|2022-02-10 19:34:30|520.07|517.87|519.42|517.22|520.07|517.87|518.98|516.78|0
1644521680000|2022-02-10 19:34:40|519.64|517.44|519.86|517.66|520.29|518.09|519.64|517.44|0
1644521690000|2022-02-10 19:34:50|519.64|517.44|519.2|517|519.64|517.44|519.2|517|0
1644521700000|2022-02-10 19:35:00|518.98|516.78|518.33|516.13|518.98|516.78|518.11|515.91|0
1644521710000|2022-02-10 19:35:10|518.55|516.35|519.86|517.66|519.86|517.66|518.55|516.35|0
1644521720000|2022-02-10 19:35:20|519.42|517.22|520.07|517.87|520.07|517.87|519.42|517.22|0
1644521730000|2022-02-10 19:35:30|520.95|518.75|521.38|519.18|521.38|519.18|520.95|518.75|0
1644521740000|2022-02-10 19:35:40|521.17|518.97|520.73|518.53|521.6|519.4|520.73|518.53|0
1644521750000|2022-02-10 19:35:50|520.95|518.75|520.73|518.53|520.95|518.75|520.51|518.31|0
1644521760000|2022-02-10 19:36:00|520.29|518.09|518.98|516.78|520.29|518.09|518.98|516.78|0
1644521770000|2022-02-10 19:36:10|518.77|516.57|519.86|517.66|519.86|517.66|518.77|516.57|0
1644521780000|2022-02-10 19:36:20|519.64|517.44|518.98|516.78|519.86|517.66|518.98|516.78|0
1644521790000|2022-02-10 19:36:30|518.55|516.35|514.96|512.76|518.55|516.35|514.96|512.76|0
1644521800000|2022-02-10 19:36:40|515.06|512.86|514.63|512.43|515.06|512.86|514.09|511.89|0
1644521810000|2022-02-10 19:36:50|514.52|512.32|513.11|510.91|514.52|512.32|513.11|510.91|0
1644521820000|2022-02-10 19:37:00|513.54|511.34|512.67|510.47|513.76|511.56|512.67|510.47|0
1644521830000|2022-02-10 19:37:10|513.32|511.12|515.06|512.86|515.06|512.86|513.32|511.12|0
1644521840000|2022-02-10 19:37:20|515.28|513.08|515.5|513.3|515.5|513.3|515.28|513.08|0
1644521850000|2022-02-10 19:37:30|515.28|513.08|514.84|512.64|515.5|513.3|514.84|512.64|0
1644521860000|2022-02-10 19:37:40|514.74|512.54|515.5|513.3|515.5|513.3|514.63|512.43|0
1644521870000|2022-02-10 19:37:50|515.71|513.51|515.28|513.08|516.15|513.95|515.28|513.08|0
1644521880000|2022-02-10 19:38:00|515.06|512.86|513.97|511.77|515.06|512.86|513.97|511.77|0
1644521890000|2022-02-10 19:38:10|515.5|513.3|515.28|513.08|515.5|513.3|515.06|512.86|0
1644521900000|2022-02-10 19:38:20|515.71|513.51|514.84|512.64|515.71|513.51|514.84|512.64|0
1644521910000|2022-02-10 19:38:30|515.06|512.86|514.63|512.43|515.06|512.86|514.63|512.43|0
1644521920000|2022-02-10 19:38:40|514.09|511.89|514.41|512.21|514.41|512.21|514.09|511.89|0
1644521930000|2022-02-10 19:38:50|513.97|511.77|515.06|512.86|515.06|512.86|513.97|511.77|0
1644521940000|2022-02-10 19:39:00|514.84|512.64|515.71|513.51|515.71|513.51|514.63|512.43|0
1644521950000|2022-02-10 19:39:10|515.93|513.73|517.24|515.04|517.46|515.26|515.93|513.73|0
1644521960000|2022-02-10 19:39:20|517.02|514.82|517.02|514.82|517.02|514.82|516.59|514.39|0
1644521970000|2022-02-10 19:39:30|516.8|514.6|517.46|515.26|517.46|515.26|516.8|514.6|0
1644521980000|2022-02-10 19:39:40|518.11|515.91|517.79|515.59|518.11|515.91|517.79|515.59|0
1644521990000|2022-02-10 19:39:50|517.89|515.69|517.67|515.47|517.89|515.69|517.67|515.47|0
1644522000000|2022-02-10 19:40:00|517.24|515.04|516.37|514.17|517.24|515.04|516.15|513.95|0
1644522010000|2022-02-10 19:40:10|516.15|513.95|516.48|514.28|516.48|514.28|515.93|513.73|0
1644522020000|2022-02-10 19:40:20|516.15|513.95|516.15|513.95|516.15|513.95|515.28|513.08|0
1644522030000|2022-02-10 19:40:30|515.93|513.73|515.5|513.3|516.92|514.72|515.5|513.3|0
1644522040000|2022-02-10 19:40:40|515.93|513.73|515.93|513.73|515.93|513.73|515.5|513.3|0
1644522050000|2022-02-10 19:40:50|516.37|514.17|515.5|513.3|516.37|514.17|515.5|513.3|0
1644522060000|2022-02-10 19:41:00|513.32|511.12|514.41|512.21|514.41|512.21|513.1|510.9|0
1644522070000|2022-02-10 19:41:10|514.63|512.43|513.32|511.12|514.84|512.64|513.32|511.12|0
1644522080000|2022-02-10 19:41:20|511.8|509.6|513.32|511.12|513.32|511.12|511.8|509.6|0
1644522090000|2022-02-10 19:41:30|513.76|511.56|513.1|510.9|513.76|511.56|512.89|510.69|0
1644522100000|2022-02-10 19:41:40|513.32|511.12|514.19|511.99|514.19|511.99|513.1|510.9|0
1644522110000|2022-02-10 19:41:50|515.06|512.86|515.06|512.86|515.06|512.86|514.74|512.54|0
1644522120000|2022-02-10 19:42:00|515.5|513.3|515.5|513.3|515.61|513.41|515.06|512.86|0
1644522130000|2022-02-10 19:42:10|515.28|513.08|517.02|514.82|517.02|514.82|515.28|513.08|0
1644522140000|2022-02-10 19:42:20|517.24|515.04|517.02|514.82|517.24|515.04|517.02|514.82|0
1644522150000|2022-02-10 19:42:30|517.24|515.04|517.02|514.82|517.24|515.04|516.8|514.6|0
1644522160000|2022-02-10 19:42:40|516.37|514.17|517.24|515.04|517.24|515.04|516.37|514.17|0
1644522170000|2022-02-10 19:42:50|517.02|514.82|515.93|513.73|517.02|514.82|515.93|513.73|0
1644522180000|2022-02-10 19:43:00|516.37|514.17|515.71|513.51|516.8|514.6|515.71|513.51|0
1644522190000|2022-02-10 19:43:10|514.63|512.43|513.97|511.77|514.63|512.43|513.97|511.77|0
1644522200000|2022-02-10 19:43:20|514.19|511.99|515.5|513.3|515.5|513.3|514.19|511.99|0
1644522210000|2022-02-10 19:43:30|515.28|513.08|515.28|513.08|515.28|513.08|514.63|512.43|0
1644522220000|2022-02-10 19:43:40|516.15|513.95|516.58|514.38|516.58|514.38|516.15|513.95|0
1644522230000|2022-02-10 19:43:50|516.37|514.17|516.37|514.17|516.58|514.38|516.37|514.17|0
1644522240000|2022-02-10 19:44:00|516.58|514.38|517.02|514.82|517.02|514.82|516.58|514.38|0
1644522250000|2022-02-10 19:44:10|517.24|515.04|517.67|515.47|517.67|515.47|517.24|515.04|0
1644522260000|2022-02-10 19:44:20|517.46|515.26|518.33|516.13|518.33|516.13|517.46|515.26|0
1644522270000|2022-02-10 19:44:30|518.76|516.56|519.2|517|519.2|517|518.76|516.56|0
1644522280000|2022-02-10 19:44:40|518.98|516.78|518.98|516.78|519.31|517.11|518.76|516.56|0
1644522290000|2022-02-10 19:44:50|519.2|517|518.98|516.78|520.19|517.99|518.98|516.78|0
1644522300000|2022-02-10 19:45:00|518.76|516.56|518.11|515.91|518.76|516.56|518.11|515.91|0
1644522310000|2022-02-10 19:45:10|518.54|516.34|517.67|515.47|518.54|516.34|517.67|515.47|0
1644522320000|2022-02-10 19:45:20|518.11|515.91|517.67|515.47|518.11|515.91|517.67|515.47|0
1644522330000|2022-02-10 19:45:30|517.02|514.82|516.37|514.17|517.24|515.04|516.37|514.17|0
1644522340000|2022-02-10 19:45:40|516.58|514.38|516.8|514.6|517.24|515.04|516.58|514.38|0
1644522350000|2022-02-10 19:45:50|516.91|514.71|517.24|515.04|517.24|515.04|516.91|514.71|0
1644522360000|2022-02-10 19:46:00|516.8|514.6|517.79|515.59|517.79|515.59|516.8|514.6|0
1644522370000|2022-02-10 19:46:10|517.24|515.04|517.02|514.82|517.24|515.04|516.26|514.06|0
1644522380000|2022-02-10 19:46:20|517.24|515.04|517.45|515.25|517.89|515.69|517.24|515.04|0
1644522390000|2022-02-10 19:46:30|517.02|514.82|515.83|513.63|517.02|514.82|515.61|513.41|0
1644522400000|2022-02-10 19:46:40|515.71|513.51|515.93|513.73|516.04|513.84|515.71|513.51|0
1644522410000|2022-02-10 19:46:50|515.71|513.51|515.93|513.73|515.93|513.73|515.71|513.51|0
1644522420000|2022-02-10 19:47:00|513.76|511.56|515.49|513.29|515.49|513.29|513.76|511.56|0
1644522430000|2022-02-10 19:47:10|514.84|512.64|515.06|512.86|515.71|513.51|514.84|512.64|0
1644522440000|2022-02-10 19:47:20|515.28|513.08|515.93|513.73|515.93|513.73|515.28|513.08|0
1644522450000|2022-02-10 19:47:30|515.71|513.51|516.58|514.38|516.58|514.38|515.71|513.51|0
1644522460000|2022-02-10 19:47:40|515.93|513.73|514.62|512.42|515.93|513.73|514.41|512.21|0
1644522470000|2022-02-10 19:47:50|514.52|512.32|515.28|513.08|515.28|513.08|514.52|512.32|0
1644522480000|2022-02-10 19:48:00|515.06|512.86|513.54|511.34|515.06|512.86|513.54|511.34|0
1644522490000|2022-02-10 19:48:10|513.97|511.77|514.19|511.99|514.19|511.99|513.54|511.34|0
1644522500000|2022-02-10 19:48:20|514.84|512.64|514.19|511.99|514.84|512.64|514.19|511.99|0
1644522510000|2022-02-10 19:48:30|514.41|512.21|514.52|512.32|514.52|512.32|514.19|511.99|0
1644522520000|2022-02-10 19:48:40|514.62|512.42|514.41|512.21|514.84|512.64|514.41|512.21|0
1644522530000|2022-02-10 19:48:50|514.84|512.64|515.49|513.29|515.49|513.29|514.41|512.21|0
1644522540000|2022-02-10 19:49:00|515.28|513.08|516.7|514.5|516.7|514.5|515.28|513.08|0
1644522550000|2022-02-10 19:49:10|516.8|514.6|516.8|514.6|516.8|514.6|516.58|514.38|0
1644522560000|2022-02-10 19:49:20|517.24|515.04|518.33|516.13|518.33|516.13|517.24|515.04|0
1644522570000|2022-02-10 19:49:30|518.76|516.56|520.29|518.09|520.29|518.09|518.76|516.56|0
1644522580000|2022-02-10 19:49:40|519.85|517.65|521.38|519.18|522.04|519.84|519.85|517.65|0
1644522590000|2022-02-10 19:49:50|521.16|518.96|523.35|521.15|523.35|521.15|521.16|518.96|0
1644522600000|2022-02-10 19:50:00|522.69|520.49|521.38|519.18|522.69|520.49|521.06|518.86|0
1644522610000|2022-02-10 19:50:10|522.47|520.27|521.38|519.18|522.47|520.27|521.38|519.18|0
1644522620000|2022-02-10 19:50:20|522.04|519.84|521.82|519.62|522.04|519.84|521.6|519.4|0
1644522630000|2022-02-10 19:50:30|522.26|520.06|521.16|518.96|522.26|520.06|520.73|518.53|0
1644522640000|2022-02-10 19:50:40|521.38|519.18|521.38|519.18|521.6|519.4|521.38|519.18|0
1644522650000|2022-02-10 19:50:50|522.04|519.84|522.91|520.71|522.91|520.71|522.04|519.84|0
1644522660000|2022-02-10 19:51:00|524.01|521.81|524.01|521.81|524.12|521.92|524.01|521.81|0
1644522670000|2022-02-10 19:51:10|523.57|521.37|523.13|520.93|523.57|521.37|522.69|520.49|0
1644522680000|2022-02-10 19:51:20|523.79|521.59|524.34|522.14|524.34|522.14|523.57|521.37|0
1644522690000|2022-02-10 19:51:30|525.32|523.12|524.88|522.68|525.32|523.12|524.88|522.68|0
1644522700000|2022-02-10 19:51:40|524.44|522.24|524.01|521.81|524.44|522.24|524.01|521.81|0
1644522710000|2022-02-10 19:51:50|524.22|522.02|524.66|522.46|524.66|522.46|524.22|522.02|0
1644522720000|2022-02-10 19:52:00|524.01|521.81|522.04|519.84|524.01|521.81|522.04|519.84|0
1644522730000|2022-02-10 19:52:10|521.6|519.4|522.26|520.06|522.26|520.06|521.6|519.4|0
1644522740000|2022-02-10 19:52:20|522.69|520.49|522.47|520.27|523.13|520.93|522.47|520.27|0
1644522750000|2022-02-10 19:52:30|522.26|520.06|521.6|519.4|522.26|520.06|521.6|519.4|0
1644522760000|2022-02-10 19:52:40|522.04|519.84|522.47|520.27|522.47|520.27|522.04|519.84|0
1644522770000|2022-02-10 19:52:50|521.49|519.29|522.04|519.84|522.04|519.84|521.49|519.29|0
1644522780000|2022-02-10 19:53:00|521.38|519.18|522.91|520.71|522.91|520.71|521.38|519.18|0
1644522790000|2022-02-10 19:53:10|522.69|520.49|523.79|521.59|523.79|521.59|522.69|520.49|0
1644522800000|2022-02-10 19:53:20|524.44|522.24|525.54|523.34|525.98|523.78|524.44|522.24|0
1644522810000|2022-02-10 19:53:30|525.98|523.78|525.98|523.78|525.98|523.78|525.54|523.34|0
1644522820000|2022-02-10 19:53:40|526.2|524|528.06|525.86|528.06|525.86|526.2|524|0
1644522830000|2022-02-10 19:53:50|527.95|525.75|528.39|526.19|528.39|526.19|527.51|525.31|0
1644522840000|2022-02-10 19:54:00|528.17|525.97|527.95|525.75|528.17|525.97|527.95|525.75|0
1644522850000|2022-02-10 19:54:10|528.5|526.3|529.71|527.51|529.71|527.51|528.5|526.3|0
1644522860000|2022-02-10 19:54:20|529.49|527.29|529.05|526.85|529.49|527.29|529.05|526.85|0
1644522870000|2022-02-10 19:54:30|529.6|527.4|529.71|527.51|530.15|527.95|529.27|527.07|0
1644522880000|2022-02-10 19:54:40|528.83|526.63|528.39|526.19|529.05|526.85|528.39|526.19|0
1644522890000|2022-02-10 19:54:50|527.95|525.75|528.61|526.41|528.61|526.41|527.95|525.75|0
1644522900000|2022-02-10 19:55:00|528.83|526.63|529.05|526.85|529.05|526.85|528.17|525.97|0
1644522910000|2022-02-10 19:55:10|528.39|526.19|528.17|525.97|528.39|526.19|528.06|525.86|0
1644522920000|2022-02-10 19:55:20|527.29|525.09|526.41|524.21|527.29|525.09|526.41|524.21|0
1644522930000|2022-02-10 19:55:30|526.97|524.77|527.51|525.31|527.51|525.31|526.85|524.65|0
1644522940000|2022-02-10 19:55:40|527.73|525.53|527.29|525.09|528.17|525.97|527.29|525.09|0
1644522950000|2022-02-10 19:55:50|526.85|524.65|527.07|524.87|527.51|525.31|526.85|524.65|0
1644522960000|2022-02-10 19:56:00|527.19|524.99|527.95|525.75|528.17|525.97|527.19|524.99|0
1644522970000|2022-02-10 19:56:10|528.39|526.19|528.61|526.41|528.61|526.41|528.28|526.08|0
1644522980000|2022-02-10 19:56:20|528.39|526.19|527.73|525.53|528.39|526.19|527.73|525.53|0
1644522990000|2022-02-10 19:56:30|527.29|525.09|527.07|524.87|527.29|525.09|526.85|524.65|0
1644523000000|2022-02-10 19:56:40|526.75|524.55|526.41|524.21|526.75|524.55|525.98|523.78|0
1644523010000|2022-02-10 19:56:50|526.19|523.99|525.32|523.12|526.19|523.99|525.32|523.12|0
1644523020000|2022-02-10 19:57:00|525.76|523.56|526.63|524.43|526.63|524.43|525.76|523.56|0
1644523030000|2022-02-10 19:57:10|526.19|523.99|526.85|524.65|526.85|524.65|526.19|523.99|0
1644523040000|2022-02-10 19:57:20|527.29|525.09|527.4|525.2|527.73|525.53|527.29|525.09|0
1644523050000|2022-02-10 19:57:30|527.95|525.75|528.61|526.41|528.61|526.41|527.95|525.75|0
1644523060000|2022-02-10 19:57:40|529.05|526.85|529.27|527.07|529.27|527.07|528.83|526.63|0
1644523070000|2022-02-10 19:57:50|529.05|526.85|528.17|525.97|529.05|526.85|528.17|525.97|0
1644523080000|2022-02-10 19:58:00|527.29|525.09|527.07|524.87|527.51|525.31|527.07|524.87|0
1644523090000|2022-02-10 19:58:10|527.51|525.31|526.41|524.21|527.51|525.31|526.41|524.21|0
1644523100000|2022-02-10 19:58:20|526.97|524.77|528.39|526.19|528.39|526.19|526.97|524.77|0
1644523110000|2022-02-10 19:58:30|527.29|525.09|527.51|525.31|527.73|525.53|527.29|525.09|0
1644523120000|2022-02-10 19:58:40|527.73|525.53|528.83|526.63|528.83|526.63|527.73|525.53|0
1644523130000|2022-02-10 19:58:50|528.72|526.52|529.49|527.29|529.49|527.29|528.72|526.52|0
1644523140000|2022-02-10 19:59:00|529.71|527.51|529.93|527.73|529.93|527.73|529.71|527.51|0
1644523150000|2022-02-10 19:59:10|530.26|528.06|531.24|529.04|531.24|529.04|530.26|528.06|0
1644523160000|2022-02-10 19:59:20|531.02|528.82|530.8|528.6|531.02|528.82|530.58|528.38|0
1644523170000|2022-02-10 19:59:30|530.36|528.16|529.71|527.51|530.36|528.16|529.71|527.51|0
1644523180000|2022-02-10 19:59:40|529.38|527.18|529.27|527.07|529.49|527.29|529.27|527.07|0
1644523190000|2022-02-10 19:59:50|528.39|526.19|529.05|526.85|529.27|527.07|528.39|526.19|0
1644523200000|2022-02-10 20:00:00|528.61|526.41|526.19|523.99|528.61|526.41|526.19|523.99|0
1644523210000|2022-02-10 20:00:10|527.29|525.09|528.61|526.41|528.61|526.41|527.29|525.09|0
1644523220000|2022-02-10 20:00:20|528.83|526.63|528.83|526.63|529.05|526.85|528.61|526.41|0
1644523230000|2022-02-10 20:00:30|529.16|526.96|529.05|526.85|529.16|526.96|528.61|526.41|0
1644523240000|2022-02-10 20:00:40|529.49|527.29|527.51|525.31|529.49|527.29|527.51|525.31|0
1644523250000|2022-02-10 20:00:50|527.95|525.75|528.17|525.97|528.17|525.97|527.29|525.09|0
1644523260000|2022-02-10 20:01:00|527.73|525.53|527.29|525.09|527.73|525.53|527.07|524.87|0
1644523270000|2022-02-10 20:01:10|527.95|525.75|529.49|527.29|529.49|527.29|527.95|525.75|0
1644523280000|2022-02-10 20:01:20|529.27|527.07|530.58|528.38|530.58|528.38|529.27|527.07|0
1644523290000|2022-02-10 20:01:30|531.24|529.04|532.12|529.92|532.34|530.14|531.24|529.04|0
1644523300000|2022-02-10 20:01:40|531.68|529.48|532.34|530.14|533|530.8|531.68|529.48|0
1644523310000|2022-02-10 20:01:50|531.9|529.7|532.12|529.92|532.12|529.92|531.68|529.48|0
1644523320000|2022-02-10 20:02:00|532.78|530.58|532.78|530.58|532.78|530.58|532.34|530.14|0
1644523330000|2022-02-10 20:02:10|532.68|530.48|531.46|529.26|532.68|530.48|531.46|529.26|0
1644523340000|2022-02-10 20:02:20|531.68|529.48|532.12|529.92|532.34|530.14|531.68|529.48|0
1644523350000|2022-02-10 20:02:30|532.78|530.58|534.11|531.91|534.11|531.91|532.78|530.58|0
1644523360000|2022-02-10 20:02:40|533.22|531.02|531.9|529.7|533.44|531.24|531.9|529.7|0
1644523370000|2022-02-10 20:02:50|531.68|529.48|532.34|530.14|532.34|530.14|531.68|529.48|0
1644523380000|2022-02-10 20:03:00|532.24|530.04|531.46|529.26|532.24|530.04|531.46|529.26|0
1644523390000|2022-02-10 20:03:10|531.9|529.7|529.38|527.18|532.34|530.14|529.38|527.18|0
1644523400000|2022-02-10 20:03:20|529.92|527.72|530.58|528.38|530.58|528.38|529.7|527.5|0
1644523410000|2022-02-10 20:03:30|530.92|528.72|530.8|528.6|531.02|528.82|530.8|528.6|0
1644523420000|2022-02-10 20:03:40|530.58|528.38|528.83|526.63|530.58|528.38|528.83|526.63|0
1644523430000|2022-02-10 20:03:50|527.95|525.75|528.83|526.63|528.83|526.63|527.95|525.75|0
1644523440000|2022-02-10 20:04:00|529.92|527.72|529.05|526.85|529.92|527.72|529.05|526.85|0
1644523450000|2022-02-10 20:04:10|529.26|527.06|529.82|527.62|529.82|527.62|529.05|526.85|0
1644523460000|2022-02-10 20:04:20|529.26|527.06|529.92|527.72|529.92|527.72|529.26|527.06|0
1644523470000|2022-02-10 20:04:30|529.6|527.4|528.61|526.41|530.14|527.94|528.61|526.41|0
1644523480000|2022-02-10 20:04:40|527.51|525.31|525.75|523.55|527.51|525.31|525.75|523.55|0
1644523490000|2022-02-10 20:04:50|526.75|524.55|527.29|525.09|527.29|525.09|526.75|524.55|0
1644523500000|2022-02-10 20:05:00|526.75|524.55|526.75|524.55|528.17|525.97|526.75|524.55|0
1644523510000|2022-02-10 20:05:10|526.85|524.65|528.17|525.97|528.17|525.97|526.85|524.65|0
1644523520000|2022-02-10 20:05:20|527.73|525.53|527.51|525.31|527.73|525.53|526.53|524.33|0
1644523530000|2022-02-10 20:05:30|526.85|524.65|524.44|522.24|526.85|524.65|524.44|522.24|0
1644523540000|2022-02-10 20:05:40|525.75|523.55|525.32|523.12|525.75|523.55|525.32|523.12|0
1644523550000|2022-02-10 20:05:50|525.54|523.34|525.1|522.9|525.54|523.34|524.22|522.02|0
1644523560000|2022-02-10 20:06:00|524.66|522.46|525.54|523.34|525.75|523.55|524.66|522.46|0
1644523570000|2022-02-10 20:06:10|525.75|523.55|525.32|523.12|525.97|523.77|525.32|523.12|0
1644523580000|2022-02-10 20:06:20|524.22|522.02|523.13|520.93|524.44|522.24|523.13|520.93|0
1644523590000|2022-02-10 20:06:30|523.56|521.36|523.13|520.93|524.22|522.02|522.69|520.49|0
1644523600000|2022-02-10 20:06:40|523.78|521.58|524.22|522.02|524.66|522.46|523.78|521.58|0
1644523610000|2022-02-10 20:06:50|524|521.8|524|521.8|524|521.8|524|521.8|0
1644523620000|2022-02-10 20:07:00|522.91|520.71|523.46|521.26|523.78|521.58|522.47|520.27|0
1644523630000|2022-02-10 20:07:10|523.35|521.15|525.53|523.33|525.53|523.33|523.35|521.15|0
1644523640000|2022-02-10 20:07:20|524.88|522.68|525.53|523.33|525.75|523.55|524.88|522.68|0
1644523650000|2022-02-10 20:07:30|525.32|523.12|525.1|522.9|526.63|524.43|525.1|522.9|0
1644523660000|2022-02-10 20:07:40|524.66|522.46|525.32|523.12|525.32|523.12|524.55|522.35|0
1644523670000|2022-02-10 20:07:50|525.1|522.9|525.97|523.77|525.97|523.77|525.1|522.9|0
1644523680000|2022-02-10 20:08:00|526.53|524.33|526.19|523.99|526.53|524.33|526.19|523.99|0
1644523690000|2022-02-10 20:08:10|525.97|523.77|526.85|524.65|527.07|524.87|525.97|523.77|0
1644523700000|2022-02-10 20:08:20|525.75|523.55|524.88|522.68|525.75|523.55|524.88|522.68|0
1644523710000|2022-02-10 20:08:30|524.22|522.02|525.32|523.12|525.65|523.45|524.22|522.02|0
1644523720000|2022-02-10 20:08:40|524.66|522.46|524.88|522.68|525.1|522.9|524.66|522.46|0
1644523730000|2022-02-10 20:08:50|525.32|523.12|524.22|522.02|525.32|523.12|524.22|522.02|0
1644523740000|2022-02-10 20:09:00|524.44|522.24|523.78|521.58|524.44|522.24|523.78|521.58|0
1644523750000|2022-02-10 20:09:10|523.24|521.04|522.25|520.05|523.24|521.04|522.25|520.05|0
1644523760000|2022-02-10 20:09:20|522.47|520.27|523.02|520.82|523.02|520.82|522.47|520.27|0
1644523770000|2022-02-10 20:09:30|523.34|521.14|521.6|519.4|523.34|521.14|521.6|519.4|0
1644523780000|2022-02-10 20:09:40|521.81|519.61|521.38|519.18|521.81|519.61|521.38|519.18|0
1644523790000|2022-02-10 20:09:50|522.03|519.83|521.81|519.61|522.25|520.05|521.81|519.61|0
1644523800000|2022-02-10 20:10:00|520.94|518.74|521.38|519.18|521.38|519.18|520.94|518.74|0
1644523810000|2022-02-10 20:10:10|522.25|520.05|521.81|519.61|522.25|520.05|521.81|519.61|0
1644523820000|2022-02-10 20:10:20|521.16|518.96|521.81|519.61|521.81|519.61|520.72|518.52|0
1644523830000|2022-02-10 20:10:30|522.25|520.05|522.47|520.27|522.69|520.49|522.25|520.05|0
1644523840000|2022-02-10 20:10:40|522.8|520.6|523.13|520.93|523.34|521.14|522.8|520.6|0
1644523850000|2022-02-10 20:10:50|522.47|520.27|521.38|519.18|522.47|520.27|521.38|519.18|0
1644523860000|2022-02-10 20:11:00|521.81|519.61|520.07|517.87|521.81|519.61|520.07|517.87|0
1644523870000|2022-02-10 20:11:10|519.41|517.21|519.63|517.43|519.63|517.43|519.19|516.99|0
1644523880000|2022-02-10 20:11:20|520.28|518.08|519.41|517.21|520.28|518.08|518.98|516.78|0
1644523890000|2022-02-10 20:11:30|519.74|517.54|519.63|517.43|519.74|517.54|519.19|516.99|0
1644523900000|2022-02-10 20:11:40|519.85|517.65|520.28|518.08|520.28|518.08|519.85|517.65|0
1644523910000|2022-02-10 20:11:50|520.5|518.3|520.07|517.87|520.5|518.3|520.07|517.87|0
1644523920000|2022-02-10 20:12:00|520.28|518.08|519.63|517.43|520.28|518.08|518.87|516.67|0
1644523930000|2022-02-10 20:12:10|519.31|517.11|520.07|517.87|520.07|517.87|519.31|517.11|0
1644523940000|2022-02-10 20:12:20|518.98|516.78|518.76|516.56|519.52|517.32|518.76|516.56|0
1644523950000|2022-02-10 20:12:30|519.85|517.65|519.63|517.43|520.28|518.08|519.63|517.43|0
1644523960000|2022-02-10 20:12:40|519.41|517.21|518.97|516.77|519.63|517.43|518.97|516.77|0
1644523970000|2022-02-10 20:12:50|519.19|516.99|519.41|517.21|519.41|517.21|519.19|516.99|0
1644523980000|2022-02-10 20:13:00|520.28|518.08|518.97|516.77|520.28|518.08|518.97|516.77|0
1644523990000|2022-02-10 20:13:10|518.43|516.23|517.88|515.68|518.43|516.23|517.88|515.68|0
1644524000000|2022-02-10 20:13:20|518.32|516.12|518.97|516.77|518.97|516.77|518.32|516.12|0
1644524010000|2022-02-10 20:13:30|518.32|516.12|518.54|516.34|518.54|516.34|517.88|515.68|0
1644524020000|2022-02-10 20:13:40|518.76|516.56|519.63|517.43|519.63|517.43|518.76|516.56|0
1644524030000|2022-02-10 20:13:50|519.41|517.21|520.07|517.87|520.07|517.87|519.41|517.21|0
1644524040000|2022-02-10 20:14:00|519.63|517.43|520.28|518.08|520.28|518.08|519.63|517.43|0
1644524050000|2022-02-10 20:14:10|520.94|518.74|521.38|519.18|521.38|519.18|520.72|518.52|0
1644524060000|2022-02-10 20:14:20|522.03|519.83|521.38|519.18|522.03|519.83|521.38|519.18|0
1644524070000|2022-02-10 20:14:30|520.94|518.74|520.72|518.52|520.94|518.74|520.72|518.52|0
1644524080000|2022-02-10 20:14:40|521.16|518.96|520.94|518.74|521.38|519.18|520.5|518.3|0
1644524090000|2022-02-10 20:14:50|521.16|518.96|520.72|518.52|521.16|518.96|520.72|518.52|0
1644524100000|2022-02-10 20:15:00|521.27|519.07|522.03|519.83|522.47|520.27|521.27|519.07|0
1644524110000|2022-02-10 20:15:10|521.81|519.61|520.72|518.52|521.81|519.61|520.72|518.52|0
1644524120000|2022-02-10 20:15:20|520.5|518.3|520.5|518.3|520.5|518.3|520.18|517.98|0
1644524130000|2022-02-10 20:15:30|519.85|517.65|518.76|516.56|519.85|517.65|518.76|516.56|0
1644524140000|2022-02-10 20:15:40|518.97|516.77|518.54|516.34|519.09|516.89|518.54|516.34|0
1644524150000|2022-02-10 20:15:50|518.1|515.9|519.41|517.21|519.41|517.21|518.1|515.9|0
1644524160000|2022-02-10 20:16:00|519.63|517.43|518.32|516.12|519.63|517.43|518.1|515.9|0
1644524170000|2022-02-10 20:16:10|519.41|517.21|519.85|517.65|519.85|517.65|519.19|516.99|0
1644524180000|2022-02-10 20:16:20|519.74|517.54|519.19|516.99|519.74|517.54|519.19|516.99|0
1644524190000|2022-02-10 20:16:30|518.97|516.77|517.88|515.68|518.97|516.77|517.88|515.68|0
1644524200000|2022-02-10 20:16:40|518.54|516.34|518.32|516.12|518.54|516.34|518.32|516.12|0
1644524210000|2022-02-10 20:16:50|517.88|515.68|517.67|515.47|517.88|515.68|517.01|514.81|0
1644524220000|2022-02-10 20:17:00|517.56|515.36|517.01|514.81|517.78|515.58|517.01|514.81|0
1644524230000|2022-02-10 20:17:10|517.45|515.25|517.88|515.68|517.88|515.68|517.45|515.25|0
1644524240000|2022-02-10 20:17:20|518.32|516.12|518.97|516.77|518.97|516.77|518.32|516.12|0
1644524250000|2022-02-10 20:17:30|519.19|516.99|519.85|517.65|519.85|517.65|519.19|516.99|0
1644524260000|2022-02-10 20:17:40|520.06|517.86|520.94|518.74|520.94|518.74|520.06|517.86|0
1644524270000|2022-02-10 20:17:50|521.38|519.18|522.47|520.27|522.47|520.27|521.38|519.18|0
1644524280000|2022-02-10 20:18:00|522.25|520.05|523.56|521.36|523.56|521.36|521.38|519.18|0
1644524290000|2022-02-10 20:18:10|523.12|520.92|523.78|521.58|523.78|521.58|522.8|520.6|0
1644524300000|2022-02-10 20:18:20|522.91|520.71|523.34|521.14|523.34|521.14|522.91|520.71|0
1644524310000|2022-02-10 20:18:30|523.02|520.82|523.12|520.92|523.12|520.92|522.69|520.49|0
1644524320000|2022-02-10 20:18:40|522.69|520.49|525.09|522.89|525.09|522.89|522.69|520.49|0
1644524330000|2022-02-10 20:18:50|524.66|522.46|524.66|522.46|524.66|522.46|524|521.8|0
1644524340000|2022-02-10 20:19:00|523.78|521.58|523.12|520.92|523.78|521.58|522.47|520.27|0
1644524350000|2022-02-10 20:19:10|523.56|521.36|524.87|522.67|524.87|522.67|523.56|521.36|0
1644524360000|2022-02-10 20:19:20|525.31|523.11|526.19|523.99|526.19|523.99|525.31|523.11|0
1644524370000|2022-02-10 20:19:30|526.41|524.21|525.75|523.55|526.52|524.32|525.75|523.55|0
1644524380000|2022-02-10 20:19:40|525.43|523.23|525.87|523.67|525.97|523.77|525.43|523.23|0
1644524390000|2022-02-10 20:19:50|525.65|523.45|525.53|523.33|525.65|523.45|525.09|522.89|0
1644524400000|2022-02-10 20:20:00|525.31|523.11|525.09|522.89|525.53|523.33|525.09|522.89|0
1644524410000|2022-02-10 20:20:10|524.87|522.67|523.34|521.14|524.87|522.67|523.34|521.14|0
1644524420000|2022-02-10 20:20:20|522.9|520.7|523.34|521.14|524|521.8|522.9|520.7|0
1644524430000|2022-02-10 20:20:30|522.9|520.7|522.9|520.7|523.34|521.14|522.9|520.7|0
1644524440000|2022-02-10 20:20:40|524|521.8|525.31|523.11|525.31|523.11|524|521.8|0
1644524450000|2022-02-10 20:20:50|525.75|523.55|525.75|523.55|526.41|524.21|525.75|523.55|0
1644524460000|2022-02-10 20:21:00|525.09|522.89|527.29|525.09|527.29|525.09|525.09|522.89|0
1644524470000|2022-02-10 20:21:10|526.96|524.76|526.85|524.65|527.07|524.87|526.85|524.65|0
1644524480000|2022-02-10 20:21:20|526.63|524.43|525.75|523.55|526.63|524.43|525.75|523.55|0
1644524490000|2022-02-10 20:21:30|526.19|523.99|527.72|525.52|527.72|525.52|526.19|523.99|0
1644524500000|2022-02-10 20:21:40|527.5|525.3|527.29|525.09|527.5|525.3|527.29|525.09|0
1644524510000|2022-02-10 20:21:50|526.63|524.43|527.94|525.74|527.94|525.74|526.63|524.43|0
1644524520000|2022-02-10 20:22:00|528.38|526.18|529.92|527.72|529.92|527.72|528.38|526.18|0
1644524530000|2022-02-10 20:22:10|529.48|527.28|529.26|527.06|529.7|527.5|528.82|526.62|0
1644524540000|2022-02-10 20:22:20|529.48|527.28|529.92|527.72|529.92|527.72|528.82|526.62|0
1644524550000|2022-02-10 20:22:30|530.14|527.94|529.26|527.06|530.14|527.94|529.26|527.06|0
1644524560000|2022-02-10 20:22:40|529.04|526.84|528.82|526.62|529.26|527.06|528.82|526.62|0
1644524570000|2022-02-10 20:22:50|529.04|526.84|529.04|526.84|529.7|527.5|529.04|526.84|0
1644524580000|2022-02-10 20:23:00|527.5|525.3|527.29|525.09|527.5|525.3|526.19|523.99|0
1644524590000|2022-02-10 20:23:10|526.41|524.21|526.63|524.43|526.85|524.65|526.19|523.99|0
1644524600000|2022-02-10 20:23:20|527.07|524.87|529.04|526.84|529.04|526.84|527.07|524.87|0
1644524610000|2022-02-10 20:23:30|528.16|525.96|528.6|526.4|528.72|526.52|528.16|525.96|0
1644524620000|2022-02-10 20:23:40|528.38|526.18|529.48|527.28|529.48|527.28|528.38|526.18|0
1644524630000|2022-02-10 20:23:50|529.26|527.06|529.7|527.5|529.7|527.5|529.26|527.06|0
1644524640000|2022-02-10 20:24:00|529.92|527.72|529.48|527.28|529.92|527.72|529.26|527.06|0
1644524650000|2022-02-10 20:24:10|528.94|526.74|528.6|526.4|529.04|526.84|528.6|526.4|0
1644524660000|2022-02-10 20:24:20|528.06|525.86|528.38|526.18|528.38|526.18|527.94|525.74|0
1644524670000|2022-02-10 20:24:30|529.04|526.84|527.94|525.74|529.04|526.84|527.94|525.74|0
1644524680000|2022-02-10 20:24:40|528.16|525.96|527.4|525.2|528.16|525.96|527.4|525.2|0
1644524690000|2022-02-10 20:24:50|527.5|525.3|524.99|522.79|527.5|525.3|524.99|522.79|0
1644524700000|2022-02-10 20:25:00|524.87|522.67|524.65|522.45|524.87|522.67|524.22|522.02|0
1644524710000|2022-02-10 20:25:10|525.53|523.33|525.09|522.89|525.75|523.55|525.09|522.89|0
1644524720000|2022-02-10 20:25:20|524.87|522.67|524.55|522.35|524.87|522.67|524.44|522.24|0
1644524730000|2022-02-10 20:25:30|525.53|523.33|525.53|523.33|525.53|523.33|525.31|523.11|0
1644524740000|2022-02-10 20:25:40|525.64|523.44|526.41|524.21|526.41|524.21|525.64|523.44|0
1644524750000|2022-02-10 20:25:50|526.19|523.99|524.44|522.24|526.19|523.99|524.44|522.24|0
1644524760000|2022-02-10 20:26:00|524.22|522.02|524.44|522.24|524.65|522.45|524|521.8|0
1644524770000|2022-02-10 20:26:10|524.65|522.45|524.65|522.45|524.65|522.45|524.22|522.02|0
1644524780000|2022-02-10 20:26:20|525.75|523.55|525.75|523.55|525.75|523.55|525.75|523.55|0
1644524790000|2022-02-10 20:26:30|526.19|523.99|528.38|526.18|528.38|526.18|526.19|523.99|0
1644524800000|2022-02-10 20:26:40|527.72|525.52|526.63|524.43|527.72|525.52|526.63|524.43|0
1644524810000|2022-02-10 20:26:50|527.5|525.3|526.63|524.43|527.5|525.3|526.63|524.43|0
1644524820000|2022-02-10 20:27:00|526.85|524.65|526.41|524.21|526.85|524.65|526.41|524.21|0
1644524830000|2022-02-10 20:27:10|526.96|524.76|524.87|522.67|527.06|524.86|524.87|522.67|0
1644524840000|2022-02-10 20:27:20|525.97|523.77|525.53|523.33|525.97|523.77|525.53|523.33|0
1644524850000|2022-02-10 20:27:30|525.09|522.89|524.44|522.24|525.09|522.89|524.22|522.02|0
1644524860000|2022-02-10 20:27:40|524|521.8|523.12|520.92|524|521.8|523.12|520.92|0
1644524870000|2022-02-10 20:27:50|524|521.8|523.56|521.36|524|521.8|523.56|521.36|0
1644524880000|2022-02-10 20:28:00|523.45|521.25|522.47|520.27|523.45|521.25|522.03|519.83|0
1644524890000|2022-02-10 20:28:10|523.56|521.36|524.22|522.02|524.22|522.02|523.56|521.36|0
1644524900000|2022-02-10 20:28:20|524.33|522.13|524.55|522.35|524.55|522.35|523.89|521.69|0
1644524910000|2022-02-10 20:28:30|524.22|522.02|524.22|522.02|524.22|522.02|524|521.8|0
1644524920000|2022-02-10 20:28:40|524.55|522.35|523.78|521.58|524.55|522.35|523.78|521.58|0
1644524930000|2022-02-10 20:28:50|524.22|522.02|524|521.8|524.43|522.23|524|521.8|0
1644524940000|2022-02-10 20:29:00|523.56|521.36|523.56|521.36|523.56|521.36|521.92|519.72|0
1644524950000|2022-02-10 20:29:10|523.34|521.14|525.09|522.89|525.09|522.89|523.34|521.14|0
1644524960000|2022-02-10 20:29:20|524.87|522.67|526.3|524.1|526.3|524.1|524.87|522.67|0
1644524970000|2022-02-10 20:29:30|526.19|523.99|525.97|523.77|526.19|523.99|525.97|523.77|0
1644524980000|2022-02-10 20:29:40|526.3|524.1|526.19|523.99|526.3|524.1|526.19|523.99|0
1644524990000|2022-02-10 20:29:50|527.28|525.08|528.16|525.96|528.16|525.96|527.28|525.08|0
1644525000000|2022-02-10 20:30:00|528.38|526.18|529.04|526.84|529.26|527.06|528.38|526.18|0
1644525010000|2022-02-10 20:30:10|529.92|527.72|530.36|528.16|530.8|528.6|529.92|527.72|0
1644525020000|2022-02-10 20:30:20|531.46|529.26|530.58|528.38|531.46|529.26|530.58|528.38|0
1644525030000|2022-02-10 20:30:30|531.24|529.04|531.46|529.26|532.12|529.92|531.24|529.04|0
1644525040000|2022-02-10 20:30:40|531.9|529.7|531.46|529.26|532.34|530.14|531.46|529.26|0
1644525050000|2022-02-10 20:30:50|531.9|529.7|531.9|529.7|531.9|529.7|531.68|529.48|0
1644525060000|2022-02-10 20:31:00|531.68|529.48|531.24|529.04|531.68|529.48|530.8|528.6|0
1644525070000|2022-02-10 20:31:10|530.8|528.6|531.46|529.26|531.46|529.26|530.36|528.16|0
1644525080000|2022-02-10 20:31:20|531.02|528.82|530.14|527.94|531.02|528.82|530.14|527.94|0
1644525090000|2022-02-10 20:31:30|530.58|528.38|531.24|529.04|531.24|529.04|530.58|528.38|0
1644525100000|2022-02-10 20:31:40|531.02|528.82|532.34|530.14|532.34|530.14|531.02|528.82|0
1644525110000|2022-02-10 20:31:50|532.56|530.36|533.88|531.68|533.88|531.68|532.56|530.36|0
1644525120000|2022-02-10 20:32:00|534.54|532.34|533.44|531.24|534.54|532.34|533.44|531.24|0
1644525130000|2022-02-10 20:32:10|533.66|531.46|533.88|531.68|533.88|531.68|532.78|530.58|0
1644525140000|2022-02-10 20:32:20|534.54|532.34|535.64|533.44|536.08|533.88|534.54|532.34|0
1644525150000|2022-02-10 20:32:30|536.08|533.88|535.54|533.34|536.08|533.88|535.54|533.34|0
1644525160000|2022-02-10 20:32:40|535.2|533|535.64|533.44|535.64|533.44|534.76|532.56|0
1644525170000|2022-02-10 20:32:50|535.32|533.12|536.2|534|536.2|534|535.32|533.12|0
1644525180000|2022-02-10 20:33:00|536.52|534.32|536.08|533.88|536.52|534.32|535.86|533.66|0
1644525190000|2022-02-10 20:33:10|537.19|534.99|537.63|535.43|537.63|535.43|537.19|534.99|0
1644525200000|2022-02-10 20:33:20|537.41|535.21|536.75|534.55|538.07|535.87|536.75|534.55|0
1644525210000|2022-02-10 20:33:30|536.97|534.77|536.08|533.88|537.63|535.43|536.08|533.88|0
1644525220000|2022-02-10 20:33:40|536.75|534.55|537.41|535.21|537.41|535.21|536.75|534.55|0
1644525230000|2022-02-10 20:33:50|537.63|535.43|536.75|534.55|537.63|535.43|536.75|534.55|0
1644525240000|2022-02-10 20:34:00|536.97|534.77|537.19|534.99|537.19|534.99|536.97|534.77|0
1644525250000|2022-02-10 20:34:10|536.97|534.77|538.51|536.31|538.51|536.31|536.97|534.77|0
1644525260000|2022-02-10 20:34:20|537.63|535.43|536.3|534.1|537.63|535.43|536.3|534.1|0
1644525270000|2022-02-10 20:34:30|536.75|534.55|536.97|534.77|536.97|534.77|536.52|534.32|0
1644525280000|2022-02-10 20:34:40|537.63|535.43|538.07|535.87|538.07|535.87|537.19|534.99|0
1644525290000|2022-02-10 20:34:50|538.51|536.31|538.29|536.09|538.51|536.31|538.29|536.09|0
1644525300000|2022-02-10 20:35:00|538.07|535.87|538.51|536.31|538.51|536.31|538.07|535.87|0
1644525310000|2022-02-10 20:35:10|538.41|536.21|538.51|536.31|538.73|536.53|538.41|536.21|0
1644525320000|2022-02-10 20:35:20|538.73|536.53|538.95|536.75|538.95|536.75|538.73|536.53|0
1644525330000|2022-02-10 20:35:30|538.73|536.53|538.73|536.53|538.73|536.53|538.73|536.53|0
1644525340000|2022-02-10 20:35:40|538.41|536.21|538.95|536.75|538.95|536.75|538.41|536.21|0
1644525350000|2022-02-10 20:35:50|538.73|536.53|538.51|536.31|538.73|536.53|538.51|536.31|0
1644525360000|2022-02-10 20:36:00|538.73|536.53|537.63|535.43|538.73|536.53|537.63|535.43|0
1644525370000|2022-02-10 20:36:10|538.29|536.09|538.95|536.75|538.95|536.75|538.29|536.09|0
1644525380000|2022-02-10 20:36:20|538.61|536.41|538.39|536.19|538.61|536.41|538.39|536.19|0
1644525390000|2022-02-10 20:36:30|538.17|535.97|537.29|535.09|538.17|535.97|537.29|535.09|0
1644525400000|2022-02-10 20:36:40|537.4|535.2|539.21|537.01|539.21|537.01|537.4|535.2|0
1644525410000|2022-02-10 20:36:50|539.43|537.23|540.09|537.89|540.97|538.77|539.43|537.23|0
1644525420000|2022-02-10 20:37:00|540.31|538.11|539.65|537.45|540.75|538.55|539.65|537.45|0
1644525430000|2022-02-10 20:37:10|539.07|536.87|539.29|537.09|539.29|537.09|538.85|536.65|0
1644525440000|2022-02-10 20:37:20|538.63|536.43|537.54|535.34|538.85|536.65|537.54|535.34|0
1644525450000|2022-02-10 20:37:30|536.66|534.46|536|533.8|537.1|534.9|535.78|533.58|0
1644525460000|2022-02-10 20:37:40|535.78|533.58|536.22|534.02|536.22|534.02|535.78|533.58|0
1644525470000|2022-02-10 20:37:50|536.44|534.24|536.44|534.24|536.44|534.24|536.22|534.02|0
1644525480000|2022-02-10 20:38:00|537.32|535.12|535.12|532.92|537.32|535.12|535.12|532.92|0
1644525490000|2022-02-10 20:38:10|534.24|532.04|534.46|532.26|535.12|532.92|534.02|531.82|0
1644525500000|2022-02-10 20:38:20|534.24|532.04|535.67|533.47|535.67|533.47|534.24|532.04|0
1644525510000|2022-02-10 20:38:30|535.56|533.36|535.12|532.92|535.56|533.36|535.12|532.92|0
1644525520000|2022-02-10 20:38:40|534.9|532.7|534.58|532.38|534.9|532.7|534.58|532.38|0
1644525530000|2022-02-10 20:38:50|534.9|532.7|535.78|533.58|535.78|533.58|534.68|532.48|0
1644525540000|2022-02-10 20:39:00|536.55|534.35|537.1|534.9|537.1|534.9|536.22|534.02|0
1644525550000|2022-02-10 20:39:10|536.66|534.46|537.32|535.12|537.75|535.55|536.66|534.46|0
1644525560000|2022-02-10 20:39:20|537.53|535.33|537.75|535.55|537.97|535.77|537.53|535.33|0
1644525570000|2022-02-10 20:39:30|537.97|535.77|538.19|535.99|538.41|536.21|537.97|535.77|0
1644525580000|2022-02-10 20:39:40|537.97|535.77|537.53|535.33|538.41|536.21|537.53|535.33|0
1644525590000|2022-02-10 20:39:50|536.88|534.68|536.66|534.46|536.88|534.68|536.66|534.46|0
1644525600000|2022-02-10 20:40:00|536.22|534.02|537.1|534.9|537.1|534.9|536.22|534.02|0
1644525610000|2022-02-10 20:40:10|536.44|534.24|537.1|534.9|537.1|534.9|536.44|534.24|0
1644525620000|2022-02-10 20:40:20|536.55|534.35|535.67|533.47|536.55|534.35|534.24|532.04|0
1644525630000|2022-02-10 20:40:30|534.68|532.48|534.68|532.48|534.68|532.48|534.46|532.26|0
1644525640000|2022-02-10 20:40:40|535.56|533.36|535.89|533.69|535.89|533.69|535.56|533.36|0
1644525650000|2022-02-10 20:40:50|536.22|534.02|536|533.8|536.66|534.46|535.78|533.58|0
1644525660000|2022-02-10 20:41:00|535.56|533.36|535.78|533.58|535.78|533.58|534.46|532.26|0
1644525670000|2022-02-10 20:41:10|535.56|533.36|535.34|533.14|535.78|533.58|535.34|533.14|0
1644525680000|2022-02-10 20:41:20|535.78|533.58|537.75|535.55|537.97|535.77|535.78|533.58|0
1644525690000|2022-02-10 20:41:30|538.63|536.43|538.75|536.55|539.73|537.53|538.63|536.43|0
1644525700000|2022-02-10 20:41:40|538.85|536.65|538.41|536.21|539.07|536.87|538.41|536.21|0
1644525710000|2022-02-10 20:41:50|538.63|536.43|539.51|537.31|539.51|537.31|538.63|536.43|0
1644525720000|2022-02-10 20:42:00|539.95|537.75|540.17|537.97|540.61|538.41|539.95|537.75|0
1644525730000|2022-02-10 20:42:10|539.73|537.53|540.61|538.41|540.61|538.41|539.51|537.31|0
1644525740000|2022-02-10 20:42:20|540.73|538.53|541.27|539.07|541.49|539.29|540.73|538.53|0
1644525750000|2022-02-10 20:42:30|541.49|539.29|541.49|539.29|542.6|540.4|541.49|539.29|0
1644525760000|2022-02-10 20:42:40|541.71|539.51|542.15|539.95|542.15|539.95|541.71|539.51|0
1644525770000|2022-02-10 20:42:50|541.71|539.51|542.37|540.17|542.37|540.17|541.71|539.51|0
1644525780000|2022-02-10 20:43:00|542.6|540.4|543.04|540.84|543.48|541.28|542.37|540.17|0
1644525790000|2022-02-10 20:43:10|543.26|541.06|543.26|541.06|543.26|541.06|543.26|541.06|0
1644525800000|2022-02-10 20:43:20|543.7|541.5|543.48|541.28|543.92|541.72|543.48|541.28|0
1644525810000|2022-02-10 20:43:30|542.82|540.62|543.26|541.06|543.26|541.06|542.82|540.62|0
1644525820000|2022-02-10 20:43:40|544.14|541.94|542.82|540.62|544.14|541.94|542.82|540.62|0
1644525830000|2022-02-10 20:43:50|541.49|539.29|541.05|538.85|541.49|539.29|541.05|538.85|0
1644525840000|2022-02-10 20:44:00|540.83|538.63|540.39|538.19|540.83|538.63|539.29|537.09|0
1644525850000|2022-02-10 20:44:10|540.17|537.97|540.83|538.63|540.83|538.63|539.73|537.53|0
1644525860000|2022-02-10 20:44:20|542.15|539.95|542.37|540.17|542.82|540.62|541.93|539.73|0
1644525870000|2022-02-10 20:44:30|542.59|540.39|542.59|540.39|543.04|540.84|542.59|540.39|0
1644525880000|2022-02-10 20:44:40|542.82|540.62|542.37|540.17|542.82|540.62|542.37|540.17|0
1644525890000|2022-02-10 20:44:50|541.71|539.51|542.15|539.95|542.15|539.95|541.49|539.29|0
1644525900000|2022-02-10 20:45:00|543.26|541.06|543.92|541.72|544.14|541.94|543.26|541.06|0
1644525910000|2022-02-10 20:45:10|543.26|541.06|541.93|539.73|543.26|541.06|541.93|539.73|0
1644525920000|2022-02-10 20:45:20|542.37|540.17|542.15|539.95|542.37|540.17|541.93|539.73|0
1644525930000|2022-02-10 20:45:30|543.92|541.72|543.81|541.61|544.14|541.94|543.81|541.61|0
1644525940000|2022-02-10 20:45:40|544.14|541.94|544.58|542.38|544.8|542.6|544.14|541.94|0
1644525950000|2022-02-10 20:45:50|545.02|542.82|545.02|542.82|545.02|542.82|544.14|541.94|0
1644525960000|2022-02-10 20:46:00|545.24|543.04|545.36|543.16|545.36|543.16|545.02|542.82|0
1644525970000|2022-02-10 20:46:10|545.02|542.82|545.9|543.7|545.9|543.7|545.02|542.82|0
1644525980000|2022-02-10 20:46:20|546.12|543.92|546.35|544.15|546.57|544.37|546.12|543.92|0
1644525990000|2022-02-10 20:46:30|545.9|543.7|545.02|542.82|545.9|543.7|545.02|542.82|0
1644526000000|2022-02-10 20:46:40|544.36|542.16|545.68|543.48|546.12|543.92|544.36|542.16|0
1644526010000|2022-02-10 20:46:50|546.02|543.82|546.79|544.59|546.79|544.59|546.02|543.82|0
1644526020000|2022-02-10 20:47:00|547.01|544.81|546.57|544.37|547.67|545.47|546.57|544.37|0
1644526030000|2022-02-10 20:47:10|547.23|545.03|547.67|545.47|547.67|545.47|546.79|544.59|0
1644526040000|2022-02-10 20:47:20|548.11|545.91|548.56|546.36|548.56|546.36|548.11|545.91|0
1644526050000|2022-02-10 20:47:30|548.34|546.14|548.11|545.91|548.34|546.14|547.67|545.47|0
1644526060000|2022-02-10 20:47:40|547.89|545.69|547.89|545.69|547.89|545.69|547.23|545.03|0
1644526070000|2022-02-10 20:47:50|548.11|545.91|547.23|545.03|548.11|545.91|547.23|545.03|0
1644526080000|2022-02-10 20:48:00|547.67|545.47|547.67|545.47|547.67|545.47|547.67|545.47|0
1644526090000|2022-02-10 20:48:10|547.89|545.69|547.45|545.25|547.89|545.69|547.45|545.25|0
1644526100000|2022-02-10 20:48:20|548.11|545.91|548.11|545.91|548.11|545.91|547.57|545.37|0
1644526110000|2022-02-10 20:48:30|548.56|546.36|549.22|547.02|549.22|547.02|548.56|546.36|0
1644526120000|2022-02-10 20:48:40|549.44|547.24|550.11|547.91|550.11|547.91|549.44|547.24|0
1644526130000|2022-02-10 20:48:50|550.33|548.13|550.33|548.13|550.77|548.57|550.33|548.13|0
1644526140000|2022-02-10 20:49:00|550.77|548.57|550.77|548.57|550.77|548.57|550.11|547.91|0
1644526150000|2022-02-10 20:49:10|550.99|548.79|551.33|549.13|551.33|549.13|550.55|548.35|0
1644526160000|2022-02-10 20:49:20|551.11|548.91|550.99|548.79|551.11|548.91|550.55|548.35|0
1644526170000|2022-02-10 20:49:30|551.33|549.13|549.44|547.24|551.33|549.13|549.44|547.24|0
1644526180000|2022-02-10 20:49:40|549.88|547.68|547.89|545.69|549.88|547.68|547.89|545.69|0
1644526190000|2022-02-10 20:49:50|546.79|544.59|547.67|545.47|548.11|545.91|546.79|544.59|0
1644526200000|2022-02-10 20:50:00|547.01|544.81|550.55|548.35|550.77|548.57|547.01|544.81|0
1644526210000|2022-02-10 20:50:10|549.44|547.24|550.99|548.79|551.43|549.23|549.44|547.24|0
1644526220000|2022-02-10 20:50:20|551.21|549.01|550.77|548.57|552.32|550.12|550.77|548.57|0
1644526230000|2022-02-10 20:50:30|550.99|548.79|550.22|548.02|550.99|548.79|550.1|547.9|0
1644526240000|2022-02-10 20:50:40|549.22|547.02|550|547.8|550|547.8|549.22|547.02|0
1644526250000|2022-02-10 20:50:50|550.1|547.9|548.33|546.13|550.1|547.9|548.33|546.13|0
1644526260000|2022-02-10 20:51:00|548.78|546.58|548.78|546.58|548.78|546.58|548.56|546.36|0
1644526270000|2022-02-10 20:51:10|549.22|547.02|549.88|547.68|550.1|547.9|549.22|547.02|0
1644526280000|2022-02-10 20:51:20|549.66|547.46|548.78|546.58|549.66|547.46|548.33|546.13|0
1644526290000|2022-02-10 20:51:30|547.45|545.25|546.57|544.37|548.11|545.91|546.57|544.37|0
1644526300000|2022-02-10 20:51:40|546.68|544.48|543.7|541.5|546.68|544.48|543.7|541.5|0
1644526310000|2022-02-10 20:51:50|543.03|540.83|543.25|541.05|543.25|541.05|542.59|540.39|0
1644526320000|2022-02-10 20:52:00|543.47|541.27|541.49|539.29|543.47|541.27|541.49|539.29|0
1644526330000|2022-02-10 20:52:10|542.37|540.17|540.61|538.41|542.59|540.39|540.61|538.41|0
1644526340000|2022-02-10 20:52:20|539.73|537.53|538.63|536.43|539.73|537.53|538.63|536.43|0
1644526350000|2022-02-10 20:52:30|538.19|535.99|538.19|535.99|538.19|535.99|537.75|535.55|0
1644526360000|2022-02-10 20:52:40|538.63|536.43|538.85|536.65|538.85|536.65|537.97|535.77|0
1644526370000|2022-02-10 20:52:50|539.51|537.31|541.05|538.85|541.49|539.29|539.51|537.31|0
1644526380000|2022-02-10 20:53:00|541.17|538.97|541.71|539.51|541.71|539.51|541.17|538.97|0
1644526390000|2022-02-10 20:53:10|541.61|539.41|541.71|539.51|543.03|540.83|541.61|539.41|0
1644526400000|2022-02-10 20:53:20|540.72|538.52|541.27|539.07|541.27|539.07|540.72|538.52|0
1644526410000|2022-02-10 20:53:30|541.49|539.29|542.59|540.39|542.59|540.39|541.05|538.85|0
1644526420000|2022-02-10 20:53:40|542.81|540.61|542.59|540.39|542.81|540.61|542.59|540.39|0
1644526430000|2022-02-10 20:53:50|541.93|539.73|543.7|541.5|543.7|541.5|541.93|539.73|0
1644526440000|2022-02-10 20:54:00|543.47|541.27|543.47|541.27|543.47|541.27|542.81|540.61|0
1644526450000|2022-02-10 20:54:10|542.81|540.61|541.05|538.85|542.81|540.61|541.05|538.85|0
1644526460000|2022-02-10 20:54:20|540.39|538.19|540.83|538.63|540.83|538.63|540.17|537.97|0
1644526470000|2022-02-10 20:54:30|541.93|539.73|542.15|539.95|542.59|540.39|541.93|539.73|0
1644526480000|2022-02-10 20:54:40|544.14|541.94|543.47|541.27|544.58|542.38|543.47|541.27|0
1644526490000|2022-02-10 20:54:50|543.03|540.83|543.25|541.05|543.25|541.05|543.03|540.83|0
1644526500000|2022-02-10 20:55:00|543.47|541.27|535.77|533.57|543.47|541.27|535.77|533.57|0
1644526510000|2022-02-10 20:55:10|535.12|532.92|533.58|531.38|535.77|533.57|533.58|531.38|0
1644526520000|2022-02-10 20:55:20|533.92|531.72|534.68|532.48|534.68|532.48|533.8|531.6|0
1644526530000|2022-02-10 20:55:30|534.9|532.7|532.05|529.85|534.9|532.7|532.05|529.85|0
1644526540000|2022-02-10 20:55:40|530.3|528.1|528.55|526.35|530.3|528.1|528.33|526.13|0
1644526550000|2022-02-10 20:55:50|529.42|527.22|528.33|526.13|529.42|527.22|528.33|526.13|0
1644526560000|2022-02-10 20:56:00|529.86|527.66|529.86|527.66|529.86|527.66|529.64|527.44|0
1644526570000|2022-02-10 20:56:10|529.21|527.01|529.64|527.44|529.64|527.44|529.21|527.01|0
1644526580000|2022-02-10 20:56:20|530.95|528.75|531.39|529.19|531.83|529.63|530.95|528.75|0
1644526590000|2022-02-10 20:56:30|530.74|528.54|531.61|529.41|531.61|529.41|530.74|528.54|0
1644526600000|2022-02-10 20:56:40|531.83|529.63|532.49|530.29|532.49|530.29|531.83|529.63|0
1644526610000|2022-02-10 20:56:50|532.71|530.51|532.92|530.72|532.92|530.72|531.83|529.63|0
1644526620000|2022-02-10 20:57:00|533.26|531.06|534.02|531.82|534.02|531.82|533.26|531.06|0
1644526630000|2022-02-10 20:57:10|534.46|532.26|534.68|532.48|534.68|532.48|534.24|532.04|0
1644526640000|2022-02-10 20:57:20|535.34|533.14|533.8|531.6|535.34|533.14|533.8|531.6|0
1644526650000|2022-02-10 20:57:30|533.36|531.16|534.24|532.04|534.24|532.04|533.14|530.94|0
1644526660000|2022-02-10 20:57:40|533.36|531.16|534.68|532.48|534.68|532.48|533.36|531.16|0
1644526670000|2022-02-10 20:57:50|533.58|531.38|534.24|532.04|534.46|532.26|533.58|531.38|0
1644526680000|2022-02-10 20:58:00|533.8|531.6|533.58|531.38|533.8|531.6|533.36|531.16|0
1644526690000|2022-02-10 20:58:10|533.8|531.6|532.27|530.07|533.8|531.6|532.27|530.07|0
1644526700000|2022-02-10 20:58:20|531.83|529.63|531.61|529.41|532.05|529.85|531.61|529.41|0
1644526710000|2022-02-10 20:58:30|531.39|529.19|531.61|529.41|532.05|529.85|531.39|529.19|0
1644526720000|2022-02-10 20:58:40|530.3|528.1|530.3|528.1|530.95|528.75|530.3|528.1|0
1644526730000|2022-02-10 20:58:50|530.52|528.32|530.52|528.32|530.52|528.32|530.3|528.1|0
1644526740000|2022-02-10 20:59:00|530.3|528.1|533.26|531.06|533.26|531.06|530.3|528.1|0
1644526750000|2022-02-10 20:59:10|532.7|530.5|530.3|528.1|532.7|530.5|530.3|528.1|0
1644526760000|2022-02-10 20:59:20|529.64|527.44|530.95|528.75|530.95|528.75|529.21|527.01|0
1644526770000|2022-02-10 20:59:30|531.39|529.19|532.49|530.29|532.49|530.29|531.17|528.97|0
1644526780000|2022-02-10 20:59:40|532.92|530.72|532.43|530.23|532.92|530.72|531.61|529.41|0
1644526790000|2022-02-10 20:59:50|533.09|530.89|533.77|531.57|535.31|533.11|533.09|530.89|0
1644526800000|2022-02-10 21:00:00|531.6|529.4|533.46|531.26|533.46|531.26|531.6|529.4|0
1644526810000|2022-02-10 21:00:10|534.53|532.33|534.09|531.89|534.53|532.33|533.65|531.45|0
1644526820000|2022-02-10 21:00:20|534.65|532.45|535.09|532.89|535.31|533.11|534.65|532.45|0
1644526830000|2022-02-10 21:00:30|536.41|534.21|535.53|533.33|536.41|534.21|535.53|533.33|0
1644526840000|2022-02-10 21:00:40|535.97|533.77|535.31|533.11|535.97|533.77|535.31|533.11|0
1644526850000|2022-02-10 21:00:50|535.53|533.33|535.97|533.77|535.97|533.77|535.31|533.11|0
1644526860000|2022-02-10 21:01:00|536.19|533.99|536.19|533.99|536.19|533.99|535.97|533.77|0
1644526870000|2022-02-10 21:01:10|535.97|533.77|535.97|533.77|536.63|534.43|535.97|533.77|0
1644526880000|2022-02-10 21:01:20|535.75|533.55|536.19|533.99|536.19|533.99|535.75|533.55|0
1644526890000|2022-02-10 21:01:30|536.63|534.43|536.41|534.21|536.63|534.43|536.19|533.99|0
1644526900000|2022-02-10 21:01:40|535.97|533.77|536.19|533.99|536.41|534.21|535.97|533.77|0
1644526910000|2022-02-10 21:01:50|535.97|533.77|536.63|534.43|536.63|534.43|535.97|533.77|0
1644526920000|2022-02-10 21:02:00|537.29|535.09|537.51|535.31|537.73|535.53|537.29|535.09|0
1644526930000|2022-02-10 21:02:10|537.29|535.09|537.29|535.09|537.29|535.09|537.29|535.09|0
1644526940000|2022-02-10 21:02:20|536.85|534.65|537.29|535.09|537.29|535.09|536.85|534.65|0
1644526950000|2022-02-10 21:02:30|537.51|535.31|537.51|535.31|537.51|535.31|537.29|535.09|0
1644526960000|2022-02-10 21:02:40|537.07|534.87|535.97|533.77|537.07|534.87|535.86|533.66|0
1644526970000|2022-02-10 21:02:50|535.75|533.55|536.41|534.21|536.85|534.65|535.75|533.55|0
1644526980000|2022-02-10 21:03:00|536.63|534.43|537.29|535.09|537.29|535.09|536.3|534.1|0
1644526990000|2022-02-10 21:03:10|537.51|535.31|537.51|535.31|537.73|535.53|537.51|535.31|0
1644527000000|2022-02-10 21:03:20|537.29|535.09|537.84|535.64|537.84|535.64|537.29|535.09|0
1644527010000|2022-02-10 21:03:30|537.95|535.75|537.95|535.75|537.95|535.75|537.73|535.53|0
1644527020000|2022-02-10 21:03:40|537.73|535.53|537.73|535.53|537.73|535.53|537.51|535.31|0
1644527030000|2022-02-10 21:03:50|537.51|535.31|537.73|535.53|537.73|535.53|537.51|535.31|0
1644527040000|2022-02-10 21:04:00|537.29|535.09|536.85|534.65|537.29|535.09|536.41|534.21|0
1644527050000|2022-02-10 21:04:10|536.63|534.43|536.19|533.99|536.63|534.43|536.19|533.99|0
1644527060000|2022-02-10 21:04:20|536.63|534.43|536.85|534.65|536.85|534.65|536.63|534.43|0
1644527070000|2022-02-10 21:04:30|537.29|535.09|537.29|535.09|537.29|535.09|536.85|534.65|0
1644527080000|2022-02-10 21:04:40|537.07|534.87|536.41|534.21|537.07|534.87|536.19|533.99|0
1644527090000|2022-02-10 21:04:50|536.63|534.43|536.19|533.99|536.63|534.43|536.19|533.99|0
1644527100000|2022-02-10 21:05:00|535.75|533.55|535.53|533.33|535.75|533.55|535.31|533.11|0
1644527110000|2022-02-10 21:05:10|535.31|533.11|534.87|532.67|535.53|533.33|534.87|532.67|0
1644527120000|2022-02-10 21:05:20|535.31|533.11|535.53|533.33|535.53|533.33|535.31|533.11|0
1644527130000|2022-02-10 21:05:30|535.31|533.11|535.31|533.11|535.75|533.55|535.31|533.11|0
1644527140000|2022-02-10 21:05:40|534.98|532.78|533.99|531.79|534.98|532.78|533.99|531.79|0
1644527150000|2022-02-10 21:05:50|534.43|532.23|533.55|531.35|534.43|532.23|533.55|531.35|0
1644527160000|2022-02-10 21:06:00|533.33|531.13|533.77|531.57|533.77|531.57|533.33|531.13|0
1644527170000|2022-02-10 21:06:10|533.55|531.35|533.45|531.25|533.55|531.35|533.33|531.13|0
1644527180000|2022-02-10 21:06:20|532.89|530.69|532.89|530.69|532.89|530.69|532.89|530.69|0
1644527190000|2022-02-10 21:06:30|533.33|531.13|533.55|531.35|533.55|531.35|533.11|530.91|0
1644527200000|2022-02-10 21:06:40|534.43|532.23|534.65|532.45|534.87|532.67|534.43|532.23|0
1644527210000|2022-02-10 21:06:50|534.87|532.67|535.09|532.89|535.31|533.11|534.87|532.67|0
1644527220000|2022-02-10 21:07:00|534.87|532.67|535.09|532.89|535.09|532.89|534.87|532.67|0
1644527230000|2022-02-10 21:07:10|535.31|533.11|535.09|532.89|535.53|533.33|535.09|532.89|0
1644527240000|2022-02-10 21:07:20|535.53|533.33|535.09|532.89|535.53|533.33|535.09|532.89|0
1644527250000|2022-02-10 21:07:30|534.87|532.67|534.87|532.67|534.87|532.67|534.87|532.67|0
1644527260000|2022-02-10 21:07:40|535.09|532.89|535.75|533.55|535.75|533.55|535.09|532.89|0
1644527270000|2022-02-10 21:07:50|535.97|533.77|535.97|533.77|536.08|533.88|535.97|533.77|0
1644527290000|2022-02-10 21:08:10|536.08|533.88|536.19|533.99|536.19|533.99|536.08|533.88|0
1644527300000|2022-02-10 21:08:20|535.97|533.77|535.53|533.33|535.97|533.77|535.53|533.33|0
1644527310000|2022-02-10 21:08:30|535.75|533.55|536.19|533.99|536.19|533.99|535.75|533.55|0
1644527320000|2022-02-10 21:08:40|536.08|533.88|535.97|533.77|536.08|533.88|535.97|533.77|0
1644527330000|2022-02-10 21:08:50|535.75|533.55|535.53|533.33|536.19|533.99|535.53|533.33|0
1644527340000|2022-02-10 21:09:00|535.75|533.55|535.53|533.33|535.75|533.55|535.53|533.33|0
1644527350000|2022-02-10 21:09:10|535.75|533.55|535.53|533.33|535.86|533.66|535.53|533.33|0
1644527360000|2022-02-10 21:09:20|535.42|533.22|535.09|532.89|535.42|533.22|535.09|532.89|0
1644527370000|2022-02-10 21:09:30|535.53|533.33|534.87|532.67|535.53|533.33|534.87|532.67|0
1644527380000|2022-02-10 21:09:40|534.65|532.45|534.87|532.67|534.87|532.67|534.43|532.23|0
1644527390000|2022-02-10 21:09:50|534.65|532.45|534.65|532.45|534.87|532.67|534.65|532.45|0
1644527400000|2022-02-10 21:10:00|534.87|532.67|535.31|533.11|535.31|533.11|534.87|532.67|0
1644527410000|2022-02-10 21:10:10|535.09|532.89|535.31|533.11|535.31|533.11|534.87|532.67|0
1644527420000|2022-02-10 21:10:20|535.75|533.55|535.97|533.77|535.97|533.77|535.75|533.55|0
1644527430000|2022-02-10 21:10:30|535.53|533.33|535.75|533.55|535.75|533.55|535.53|533.33|0
1644527440000|2022-02-10 21:10:40|535.53|533.33|535.75|533.55|535.75|533.55|535.53|533.33|0
1644527450000|2022-02-10 21:10:50|535.97|533.77|535.97|533.77|535.97|533.77|535.97|533.77|0
1644527460000|2022-02-10 21:11:00|536.19|533.99|535.97|533.77|536.52|534.32|535.97|533.77|0
1644527470000|2022-02-10 21:11:10|536.19|533.99|536.85|534.65|536.85|534.65|536.19|533.99|0
1644527480000|2022-02-10 21:11:20|536.41|534.21|536.63|534.43|536.63|534.43|536.41|534.21|0
1644527490000|2022-02-10 21:11:30|536.85|534.65|536.85|534.65|537.07|534.87|536.85|534.65|0
1644527500000|2022-02-10 21:11:40|537.07|534.87|538.17|535.97|538.17|535.97|537.07|534.87|0
1644527510000|2022-02-10 21:11:50|537.73|535.53|537.73|535.53|537.95|535.75|537.73|535.53|0
1644527520000|2022-02-10 21:12:00|537.95|535.75|538.83|536.63|538.83|536.63|537.95|535.75|0
1644527530000|2022-02-10 21:12:10|538.61|536.41|539.27|537.07|539.27|537.07|538.61|536.41|0
1644527540000|2022-02-10 21:12:20|539.05|536.85|539.05|536.85|539.27|537.07|539.05|536.85|0
1644527550000|2022-02-10 21:12:30|538.83|536.63|538.94|536.74|539.05|536.85|538.83|536.63|0
1644527560000|2022-02-10 21:12:40|539.27|537.07|539.49|537.29|539.71|537.51|539.27|537.07|0
1644527570000|2022-02-10 21:12:50|539.93|537.73|539.93|537.73|539.93|537.73|539.93|537.73|0
1644527580000|2022-02-10 21:13:00|539.49|537.29|539.71|537.51|539.93|537.73|539.49|537.29|0
1644527590000|2022-02-10 21:13:10|539.49|537.29|539.49|537.29|539.49|537.29|539.38|537.18|0
1644527600000|2022-02-10 21:13:20|539.71|537.51|537.62|535.42|539.71|537.51|537.62|535.42|0
1644527610000|2022-02-10 21:13:30|537.95|535.75|537.51|535.31|537.95|535.75|537.29|535.09|0
1644527620000|2022-02-10 21:13:40|537.29|535.09|537.07|534.87|537.29|535.09|536.85|534.65|0
1644527630000|2022-02-10 21:13:50|536.85|534.65|536.85|534.65|536.85|534.65|536.74|534.54|0
1644527640000|2022-02-10 21:14:00|536.96|534.76|537.07|534.87|537.51|535.31|536.96|534.76|0
1644527650000|2022-02-10 21:14:10|536.85|534.65|537.07|534.87|537.07|534.87|536.63|534.43|0
1644527670000|2022-02-10 21:14:30|537.29|535.09|537.07|534.87|537.29|535.09|537.07|534.87|0
1644527680000|2022-02-10 21:14:40|536.85|534.65|536.85|534.65|536.85|534.65|536.41|534.21|0
1644527690000|2022-02-10 21:14:50|537.07|534.87|537.95|535.75|538.17|535.97|537.07|534.87|0
1644527700000|2022-02-10 21:15:00|537.84|535.64|537.84|535.64|537.84|535.64|537.84|535.64|0
1644527720000|2022-02-10 21:15:20|538.69|535.89|538.47|535.67|538.69|535.89|538.47|535.67|0
1644527730000|2022-02-10 21:15:30|538.69|535.89|538.91|536.11|538.91|536.11|538.69|535.89|0
1644527740000|2022-02-10 21:15:40|538.69|535.89|538.91|536.11|538.91|536.11|538.47|535.67|0
1644527750000|2022-02-10 21:15:50|538.8|536|538.91|536.11|538.91|536.11|538.8|536|0
1644527760000|2022-02-10 21:16:00|538.69|535.89|539.57|536.77|539.57|536.77|538.69|535.89|0
1644527770000|2022-02-10 21:16:10|539.24|536.44|539.35|536.55|539.35|536.55|539.24|536.44|0
1644527780000|2022-02-10 21:16:20|539.13|536.33|539.13|536.33|539.13|536.33|539.13|536.33|0
1644527790000|2022-02-10 21:16:30|539.35|536.55|539.57|536.77|539.57|536.77|539.35|536.55|0
1644527800000|2022-02-10 21:16:40|539.79|536.99|539.79|536.99|539.79|536.99|539.79|536.99|0
1644527810000|2022-02-10 21:16:50|540.01|537.21|539.57|536.77|540.01|537.21|539.57|536.77|0
1644527820000|2022-02-10 21:17:00|539.35|536.55|539.9|537.1|539.9|537.1|539.35|536.55|0
1644527830000|2022-02-10 21:17:10|539.57|536.77|539.57|536.77|539.57|536.77|539.35|536.55|0
1644527840000|2022-02-10 21:17:20|539.79|536.99|539.68|536.88|539.79|536.99|539.57|536.77|0
1644527850000|2022-02-10 21:17:30|539.35|536.55|539.13|536.33|539.35|536.55|538.91|536.11|0
1644527860000|2022-02-10 21:17:40|539.35|536.55|539.79|536.99|539.79|536.99|539.35|536.55|0
1644527870000|2022-02-10 21:17:50|540.01|537.21|539.79|536.99|540.01|537.21|539.79|536.99|0
1644527880000|2022-02-10 21:18:00|539.57|536.77|539.79|536.99|539.79|536.99|539.57|536.77|0
1644527890000|2022-02-10 21:18:10|539.57|536.77|539.79|536.99|539.79|536.99|539.57|536.77|0
1644527900000|2022-02-10 21:18:20|539.57|536.77|539.79|536.99|539.79|536.99|539.57|536.77|0
1644527910000|2022-02-10 21:18:30|540.01|537.21|540.34|537.54|540.34|537.54|540.01|537.21|0
1644527920000|2022-02-10 21:18:40|540.23|537.43|540.01|537.21|540.23|537.43|540.01|537.21|0
1644527930000|2022-02-10 21:18:50|539.79|536.99|540.45|537.65|540.45|537.65|539.68|536.88|0
1644527940000|2022-02-10 21:19:00|540.67|537.87|540.89|538.09|540.89|538.09|540.67|537.87|0
1644527950000|2022-02-10 21:19:10|541.11|538.31|541.45|538.65|541.55|538.75|541.11|538.31|0
1644527960000|2022-02-10 21:19:20|541.11|538.31|541.55|538.75|541.67|538.87|541.11|538.31|0
1644527970000|2022-02-10 21:19:30|541.33|538.53|541.55|538.75|541.55|538.75|541.33|538.53|0
1644527980000|2022-02-10 21:19:40|541.33|538.53|541.55|538.75|541.55|538.75|541.33|538.53|0
1644527990000|2022-02-10 21:19:50|541.77|538.97|541.67|538.87|542.21|539.41|541.33|538.53|0
1644528000000|2022-02-10 21:20:00|541.77|538.97|541.99|539.19|542.21|539.41|541.77|538.97|0
1644528020000|2022-02-10 21:20:20|542.21|539.41|542.21|539.41|542.44|539.64|542.21|539.41|0
1644528030000|2022-02-10 21:20:30|542.43|539.63|542.43|539.63|542.43|539.63|542.33|539.53|0
1644528040000|2022-02-10 21:20:40|542.21|539.41|542.21|539.41|542.21|539.41|542.21|539.41|0
1644528050000|2022-02-10 21:20:50|542.33|539.53|542.43|539.63|542.43|539.63|542.33|539.53|0
1644528060000|2022-02-10 21:21:00|542.66|539.86|542.43|539.63|542.66|539.86|542.43|539.63|0
1644528070000|2022-02-10 21:21:10|542.21|539.41|542.21|539.41|542.21|539.41|542.11|539.31|0
1644528080000|2022-02-10 21:21:20|542.43|539.63|542.88|540.08|542.88|540.08|542.43|539.63|0
1644528090000|2022-02-10 21:21:30|543.1|540.3|543.43|540.63|543.43|540.63|543.1|540.3|0
1644528100000|2022-02-10 21:21:40|543.54|540.74|543.54|540.74|543.54|540.74|543.32|540.52|0
1644528110000|2022-02-10 21:21:50|543.76|540.96|543.76|540.96|543.98|541.18|543.76|540.96|0
1644528120000|2022-02-10 21:22:00|543.54|540.74|543.98|541.18|543.98|541.18|543.54|540.74|0
1644528130000|2022-02-10 21:22:10|544.2|541.4|544.2|541.4|544.42|541.62|544.2|541.4|0
1644528140000|2022-02-10 21:22:20|544.42|541.62|544.86|542.06|544.86|542.06|544.42|541.62|0
1644528150000|2022-02-10 21:22:30|544.42|541.62|544.2|541.4|544.42|541.62|544.2|541.4|0
1644528160000|2022-02-10 21:22:40|544.42|541.62|544.2|541.4|544.42|541.62|544.2|541.4|0
1644528170000|2022-02-10 21:22:50|543.98|541.18|543.98|541.18|543.98|541.18|543.98|541.18|0
1644528180000|2022-02-10 21:23:00|543.87|541.07|543.98|541.18|543.98|541.18|543.76|540.96|0
1644528190000|2022-02-10 21:23:10|544.2|541.4|544.2|541.4|544.2|541.4|543.98|541.18|0
1644528200000|2022-02-10 21:23:20|544.42|541.62|544.2|541.4|544.42|541.62|544.2|541.4|0
1644528220000|2022-02-10 21:23:40|543.98|541.18|544.2|541.4|544.2|541.4|543.98|541.18|0
1644528230000|2022-02-10 21:23:50|544.1|541.3|543.98|541.18|544.2|541.4|543.98|541.18|0
1644528240000|2022-02-10 21:24:00|544.2|541.4|543.87|541.07|544.2|541.4|543.87|541.07|0
1644528250000|2022-02-10 21:24:10|543.76|540.96|543.32|540.52|543.76|540.96|543.32|540.52|0
1644528260000|2022-02-10 21:24:20|543.54|540.74|543.32|540.52|543.54|540.74|543.1|540.3|0
1644528270000|2022-02-10 21:24:30|543.1|540.3|543.32|540.52|543.32|540.52|543.1|540.3|0
1644528280000|2022-02-10 21:24:40|543.1|540.3|543.54|540.74|543.54|540.74|543.1|540.3|0
1644528290000|2022-02-10 21:24:50|543.87|541.07|543.98|541.18|543.98|541.18|543.87|541.07|0
1644528310000|2022-02-10 21:25:10|544.42|541.62|544.2|541.4|544.42|541.62|543.87|541.07|0
1644528320000|2022-02-10 21:25:20|543.98|541.18|544.1|541.3|544.2|541.4|543.98|541.18|0
1644528330000|2022-02-10 21:25:30|544.2|541.4|544.42|541.62|544.64|541.84|544.2|541.4|0
1644528340000|2022-02-10 21:25:40|544.2|541.4|543.98|541.18|544.2|541.4|543.98|541.18|0
1644528350000|2022-02-10 21:25:50|543.76|540.96|543.76|540.96|543.76|540.96|543.76|540.96|0
1644528360000|2022-02-10 21:26:00|543.87|541.07|543.87|541.07|543.87|541.07|543.87|541.07|0
1644528370000|2022-02-10 21:26:10|543.76|540.96|543.54|540.74|543.76|540.96|543.32|540.52|0
1644528380000|2022-02-10 21:26:20|543.76|540.96|544.2|541.4|544.2|541.4|543.76|540.96|0
1644528390000|2022-02-10 21:26:30|543.98|541.18|544.42|541.62|544.42|541.62|543.87|541.07|0
1644528400000|2022-02-10 21:26:40|544.64|541.84|544.2|541.4|544.64|541.84|544.2|541.4|0
1644528420000|2022-02-10 21:27:00|543.98|541.18|543.98|541.18|543.98|541.18|543.76|540.96|0
1644528430000|2022-02-10 21:27:10|544.09|541.29|544.09|541.29|544.09|541.29|543.98|541.18|0
1644528440000|2022-02-10 21:27:20|544.2|541.4|544.2|541.4|544.2|541.4|544.2|541.4|0
1644528450000|2022-02-10 21:27:30|543.98|541.18|543.76|540.96|543.98|541.18|543.76|540.96|0
1644528460000|2022-02-10 21:27:40|543.98|541.18|543.98|541.18|544.09|541.29|543.98|541.18|0
1644528470000|2022-02-10 21:27:50|543.87|541.07|543.76|540.96|543.87|541.07|543.76|540.96|0
1644528480000|2022-02-10 21:28:00|543.65|540.85|543.54|540.74|543.65|540.85|543.54|540.74|0
1644528490000|2022-02-10 21:28:10|543.32|540.52|543.32|540.52|543.32|540.52|543.1|540.3|0
1644528500000|2022-02-10 21:28:20|543.21|540.41|543.21|540.41|543.21|540.41|543.21|540.41|0
1644528510000|2022-02-10 21:28:30|543.1|540.3|543.21|540.41|543.21|540.41|543.1|540.3|0
1644528520000|2022-02-10 21:28:40|542.65|539.85|542.87|540.07|542.87|540.07|542.65|539.85|0
1644528530000|2022-02-10 21:28:50|542.99|540.19|543.1|540.3|543.1|540.3|542.99|540.19|0
1644528540000|2022-02-10 21:29:00|542.87|540.07|542.55|539.75|542.87|540.07|542.55|539.75|0
1644528550000|2022-02-10 21:29:10|542.43|539.63|541.99|539.19|542.43|539.63|541.99|539.19|0
1644528560000|2022-02-10 21:29:20|541.77|538.97|541.55|538.75|541.77|538.97|541.55|538.75|0
1644528570000|2022-02-10 21:29:30|541.11|538.31|541.22|538.42|541.33|538.53|541.11|538.31|0
1644528580000|2022-02-10 21:29:40|541.33|538.53|540.45|537.65|541.33|538.53|540.45|537.65|0
1644528590000|2022-02-10 21:29:50|540.67|537.87|540.78|537.98|540.78|537.98|540.45|537.65|0
1644528600000|2022-02-10 21:30:00|540.23|537.43|538.9|536.1|540.23|537.43|538.9|536.1|0
1644528610000|2022-02-10 21:30:10|538.68|535.88|539.12|536.32|539.12|536.32|538.46|535.66|0
1644528620000|2022-02-10 21:30:20|539.79|536.99|540.45|537.65|540.45|537.65|539.79|536.99|0
1644528630000|2022-02-10 21:30:30|540.23|537.43|540.01|537.21|540.23|537.43|540.01|537.21|0
1644528640000|2022-02-10 21:30:40|540.23|537.43|540.01|537.21|540.23|537.43|540.01|537.21|0
1644528650000|2022-02-10 21:30:50|539.57|536.77|538.68|535.88|539.57|536.77|538.68|535.88|0
1644528660000|2022-02-10 21:31:00|539.02|536.22|538.9|536.1|539.02|536.22|538.68|535.88|0
1644528670000|2022-02-10 21:31:10|539.57|536.77|538.9|536.1|539.57|536.77|538.9|536.1|0
1644528680000|2022-02-10 21:31:20|540.01|537.21|540.23|537.43|540.23|537.43|540.01|537.21|0
1644528690000|2022-02-10 21:31:30|540.67|537.87|540.45|537.65|540.67|537.87|540.45|537.65|0
1644528700000|2022-02-10 21:31:40|541.33|538.53|541.11|538.31|541.33|538.53|540.89|538.09|0
1644528710000|2022-02-10 21:31:50|541|538.2|541.33|538.53|541.33|538.53|541|538.2|0
1644528720000|2022-02-10 21:32:00|541.11|538.31|541.11|538.31|541.22|538.42|541.11|538.31|0
1644528730000|2022-02-10 21:32:10|541.22|538.42|541|538.2|541.22|538.42|541|538.2|0
1644528740000|2022-02-10 21:32:20|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1644528750000|2022-02-10 21:32:30|540.89|538.09|540.45|537.65|540.89|538.09|540.45|537.65|0
1644528760000|2022-02-10 21:32:40|540.67|537.87|540.89|538.09|540.89|538.09|540.67|537.87|0
1644528780000|2022-02-10 21:33:00|540.78|537.98|540.23|537.43|540.89|538.09|540.23|537.43|0
1644528790000|2022-02-10 21:33:10|540.67|537.87|540.67|537.87|540.67|537.87|540.45|537.65|0
1644528800000|2022-02-10 21:33:20|540.45|537.65|540.67|537.87|540.67|537.87|540.45|537.65|0
1644528810000|2022-02-10 21:33:30|540.56|537.76|540.56|537.76|540.56|537.76|540.56|537.76|0
1644528820000|2022-02-10 21:33:40|540.45|537.65|540.45|537.65|540.45|537.65|540.45|537.65|0
1644528830000|2022-02-10 21:33:50|540.23|537.43|540.45|537.65|540.45|537.65|540.23|537.43|0
1644528840000|2022-02-10 21:34:00|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1644528850000|2022-02-10 21:34:10|540.89|538.09|540.23|537.43|540.89|538.09|540.23|537.43|0
1644528860000|2022-02-10 21:34:20|540.45|537.65|540.45|537.65|540.45|537.65|540.23|537.43|0
1644528870000|2022-02-10 21:34:30|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1644528890000|2022-02-10 21:34:50|540.45|537.65|540.45|537.65|540.45|537.65|540.45|537.65|0
1644528900000|2022-02-10 21:35:00|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1644528910000|2022-02-10 21:35:10|540.45|537.65|540.67|537.87|540.89|538.09|540.45|537.65|0
1644528920000|2022-02-10 21:35:20|540.89|538.09|540.67|537.87|540.89|538.09|540.45|537.65|0
1644528930000|2022-02-10 21:35:30|540.01|537.21|540.01|537.21|540.01|537.21|540.01|537.21|0
1644528940000|2022-02-10 21:35:40|540.23|537.43|540.01|537.21|540.23|537.43|540.01|537.21|0
1644528950000|2022-02-10 21:35:50|539.78|536.98|539.78|536.98|539.78|536.98|539.78|536.98|0
1644528960000|2022-02-10 21:36:00|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1644528970000|2022-02-10 21:36:10|539.56|536.76|539.56|536.76|539.56|536.76|539.56|536.76|0
1644528980000|2022-02-10 21:36:20|539.12|536.32|539.12|536.32|539.12|536.32|539.12|536.32|0
1644528990000|2022-02-10 21:36:30|539.02|536.22|539.56|536.76|539.56|536.76|539.02|536.22|0
1644529000000|2022-02-10 21:36:40|539.34|536.54|539.56|536.76|539.56|536.76|539.34|536.54|0
1644529010000|2022-02-10 21:36:50|539.9|537.1|540.23|537.43|540.23|537.43|539.9|537.1|0
1644529020000|2022-02-10 21:37:00|540|537.2|539.24|536.44|540|537.2|539.24|536.44|0
1644529030000|2022-02-10 21:37:10|539.34|536.54|539.56|536.76|539.56|536.76|539.34|536.54|0
1644529040000|2022-02-10 21:37:20|539.34|536.54|539.56|536.76|539.56|536.76|539.34|536.54|0
1644529050000|2022-02-10 21:37:30|539.46|536.66|539.34|536.54|539.46|536.66|539.34|536.54|0
1644529060000|2022-02-10 21:37:40|539.56|536.76|539.56|536.76|539.56|536.76|539.56|536.76|0
1644529070000|2022-02-10 21:37:50|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1644529080000|2022-02-10 21:38:00|539.12|536.32|538.9|536.1|539.12|536.32|538.9|536.1|0
1644529090000|2022-02-10 21:38:10|539.02|536.22|539.12|536.32|539.12|536.32|538.9|536.1|0
1644529100000|2022-02-10 21:38:20|538.9|536.1|539.34|536.54|539.34|536.54|538.9|536.1|0
1644529120000|2022-02-10 21:38:40|539.56|536.76|539.12|536.32|539.56|536.76|539.12|536.32|0
1644529130000|2022-02-10 21:38:50|539.34|536.54|539.78|536.98|539.78|536.98|539.34|536.54|0
1644529140000|2022-02-10 21:39:00|539.56|536.76|539.34|536.54|539.56|536.76|539.34|536.54|0
1644529150000|2022-02-10 21:39:10|539.46|536.66|539.12|536.32|539.46|536.66|539.12|536.32|0
1644529160000|2022-02-10 21:39:20|538.8|536|538.68|535.88|538.9|536.1|538.68|535.88|0
1644529170000|2022-02-10 21:39:30|538.9|536.1|539.12|536.32|539.12|536.32|538.9|536.1|0
1644529180000|2022-02-10 21:39:40|539.34|536.54|539.34|536.54|539.56|536.76|539.34|536.54|0
1644529190000|2022-02-10 21:39:50|539.46|536.66|539.56|536.76|539.56|536.76|539.46|536.66|0
1644529200000|2022-02-10 21:40:00|539.34|536.54|539.68|536.88|539.68|536.88|539.34|536.54|0
1644529210000|2022-02-10 21:40:10|539.78|536.98|538.9|536.1|539.78|536.98|538.9|536.1|0
1644529220000|2022-02-10 21:40:20|539.12|536.32|539.12|536.32|539.12|536.32|539.12|536.32|0
1644529230000|2022-02-10 21:40:30|539.34|536.54|539.34|536.54|539.34|536.54|539.24|536.44|0
1644529240000|2022-02-10 21:40:40|539.46|536.66|539.46|536.66|539.46|536.66|539.46|536.66|0
1644529250000|2022-02-10 21:40:50|539.78|536.98|539.56|536.76|539.78|536.98|539.56|536.76|0
1644529260000|2022-02-10 21:41:00|539.34|536.54|539.56|536.76|539.56|536.76|539.34|536.54|0
1644529270000|2022-02-10 21:41:10|539.34|536.54|539.56|536.76|539.56|536.76|539.34|536.54|0
1644529280000|2022-02-10 21:41:20|539.46|536.66|539.56|536.76|539.56|536.76|539.46|536.66|0
1644529290000|2022-02-10 21:41:30|540|537.2|539.56|536.76|540|537.2|539.56|536.76|0
1644529300000|2022-02-10 21:41:40|540|537.2|540|537.2|540|537.2|539.9|537.1|0
1644529310000|2022-02-10 21:41:50|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1644529320000|2022-02-10 21:42:00|539.78|536.98|540|537.2|540|537.2|539.78|536.98|0
1644529330000|2022-02-10 21:42:10|539.78|536.98|539.78|536.98|539.78|536.98|539.78|536.98|0
1644529350000|2022-02-10 21:42:30|540|537.2|539.56|536.76|540|537.2|539.56|536.76|0
1644529360000|2022-02-10 21:42:40|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1644529370000|2022-02-10 21:42:50|539.24|536.44|540|537.2|540|537.2|539.24|536.44|0
1644529380000|2022-02-10 21:43:00|540.22|537.42|540|537.2|540.22|537.42|540|537.2|0
1644529390000|2022-02-10 21:43:10|539.78|536.98|539.56|536.76|539.78|536.98|539.56|536.76|0
1644529400000|2022-02-10 21:43:20|539.78|536.98|539.56|536.76|539.78|536.98|539.56|536.76|0
1644529410000|2022-02-10 21:43:30|540|537.2|540.44|537.64|540.44|537.64|539.78|536.98|0
1644529420000|2022-02-10 21:43:40|540.22|537.42|540|537.2|540.22|537.42|539.9|537.1|0
1644529440000|2022-02-10 21:44:00|539.78|536.98|539.9|537.1|540|537.2|539.78|536.98|0
1644529450000|2022-02-10 21:44:10|540|537.2|540.44|537.64|540.44|537.64|540|537.2|0
1644529460000|2022-02-10 21:44:20|540.22|537.42|540|537.2|540.22|537.42|540|537.2|0
1644529470000|2022-02-10 21:44:30|540.22|537.42|541.11|538.31|541.11|538.31|540.22|537.42|0
1644529480000|2022-02-10 21:44:40|541.33|538.53|541.55|538.75|541.77|538.97|541.22|538.42|0
1644529500000|2022-02-10 21:45:00|541.77|538.97|540.78|537.98|541.77|538.97|540.78|537.98|0
1644529510000|2022-02-10 21:45:10|540.34|537.54|539.68|536.88|540.34|537.54|539.68|536.88|0
1644529520000|2022-02-10 21:45:20|539.78|536.98|539.78|536.98|540|537.2|539.78|536.98|0
1644529530000|2022-02-10 21:45:30|539.9|537.1|539.78|536.98|539.9|537.1|539.78|536.98|0
1644529540000|2022-02-10 21:45:40|539.56|536.76|540|537.2|540|537.2|539.56|536.76|0
1644529550000|2022-02-10 21:45:50|539.78|536.98|539.56|536.76|539.78|536.98|539.56|536.76|0
1644529560000|2022-02-10 21:46:00|539.46|536.66|540.22|537.42|540.22|537.42|539.24|536.44|0
1644529570000|2022-02-10 21:46:10|540.44|537.64|541.11|538.31|541.11|538.31|540.44|537.64|0
1644529580000|2022-02-10 21:46:20|541.33|538.53|541.77|538.97|541.77|538.97|541.11|538.31|0
1644529590000|2022-02-10 21:46:30|541.99|539.19|541.99|539.19|542.21|539.41|541.99|539.19|0
1644529600000|2022-02-10 21:46:40|542.1|539.3|542.1|539.3|542.21|539.41|542.1|539.3|0
1644529610000|2022-02-10 21:46:50|542.43|539.63|542.43|539.63|542.43|539.63|542.43|539.63|0
1644529620000|2022-02-10 21:47:00|542.21|539.41|541.99|539.19|542.21|539.41|541.66|538.86|0
1644529640000|2022-02-10 21:47:20|542.21|539.41|542.32|539.52|542.43|539.63|542.21|539.41|0
1644529650000|2022-02-10 21:47:30|542.43|539.63|542.32|539.52|542.43|539.63|542.1|539.3|0
1644529660000|2022-02-10 21:47:40|542.43|539.63|542.21|539.41|542.43|539.63|542.21|539.41|0
1644529670000|2022-02-10 21:47:50|541.99|539.19|541.99|539.19|541.99|539.19|541.99|539.19|0
1644529680000|2022-02-10 21:48:00|542.54|539.74|542.21|539.41|542.54|539.74|541.99|539.19|0
1644529690000|2022-02-10 21:48:10|542.43|539.63|541.66|538.86|542.43|539.63|541.66|538.86|0
1644529700000|2022-02-10 21:48:20|541.55|538.75|541.22|538.42|541.55|538.75|541.22|538.42|0
1644529710000|2022-02-10 21:48:30|540.66|537.86|541|538.2|541.1|538.3|540.66|537.86|0
1644529720000|2022-02-10 21:48:40|540.78|537.98|540.56|537.76|540.78|537.98|540.56|537.76|0
1644529730000|2022-02-10 21:48:50|540.66|537.86|540.66|537.86|540.66|537.86|540.66|537.86|0
1644529740000|2022-02-10 21:49:00|540.22|537.42|540.22|537.42|540.44|537.64|539.78|536.98|0
1644529750000|2022-02-10 21:49:10|540.44|537.64|539.78|536.98|540.44|537.64|539.78|536.98|0
1644529760000|2022-02-10 21:49:20|540|537.2|539.78|536.98|540|537.2|539.78|536.98|0
1644529770000|2022-02-10 21:49:30|540.22|537.42|539.34|536.54|540.22|537.42|539.34|536.54|0
1644529780000|2022-02-10 21:49:40|539.12|536.32|539.12|536.32|539.34|536.54|539.12|536.32|0
1644529790000|2022-02-10 21:49:50|539.01|536.21|539.12|536.32|539.12|536.32|538.9|536.1|0
1644529800000|2022-02-10 21:50:00|539.01|536.21|539.78|536.98|539.78|536.98|538.9|536.1|0
1644529810000|2022-02-10 21:50:10|539.56|536.76|539.68|536.88|539.68|536.88|539.56|536.76|0
1644529820000|2022-02-10 21:50:20|539.56|536.76|539.12|536.32|539.68|536.88|539.12|536.32|0
1644529830000|2022-02-10 21:50:30|539.23|536.43|539.34|536.54|539.34|536.54|539.23|536.43|0
1644529840000|2022-02-10 21:50:40|539.68|536.88|539.78|536.98|540|537.2|539.68|536.88|0
1644529850000|2022-02-10 21:50:50|539.9|537.1|539.78|536.98|540|537.2|539.78|536.98|0
1644529860000|2022-02-10 21:51:00|539.56|536.76|539.78|536.98|539.78|536.98|539.56|536.76|0
1644529870000|2022-02-10 21:51:10|539.56|536.76|538.9|536.1|539.56|536.76|538.9|536.1|0
1644529880000|2022-02-10 21:51:20|538.68|535.88|538.68|535.88|538.68|535.88|538.68|535.88|0
1644529890000|2022-02-10 21:51:30|538.13|535.33|538.68|535.88|538.68|535.88|538.13|535.33|0
1644529900000|2022-02-10 21:51:40|538.9|536.1|539.01|536.21|539.01|536.21|538.9|536.1|0
1644529910000|2022-02-10 21:51:50|538.9|536.1|538.79|535.99|538.9|536.1|538.79|535.99|0
1644529920000|2022-02-10 21:52:00|538.9|536.1|538.79|535.99|538.9|536.1|538.68|535.88|0
1644529930000|2022-02-10 21:52:10|538.68|535.88|538.57|535.77|538.68|535.88|538.57|535.77|0
1644529940000|2022-02-10 21:52:20|538.68|535.88|538.68|535.88|538.68|535.88|538.68|535.88|0
1644529950000|2022-02-10 21:52:30|538.46|535.66|538.46|535.66|538.46|535.66|538.46|535.66|0
1644529980000|2022-02-10 21:53:00|538.24|535.44|538.02|535.22|538.24|535.44|538.02|535.22|0
1644529990000|2022-02-10 21:53:10|538.13|535.33|538.02|535.22|538.13|535.33|538.02|535.22|0
1644530000000|2022-02-10 21:53:20|538.68|535.88|538.9|536.1|538.9|536.1|538.68|535.88|0
1644530010000|2022-02-10 21:53:30|539.12|536.32|538.9|536.1|539.12|536.32|538.9|536.1|0
1644530020000|2022-02-10 21:53:40|539.12|536.32|539.12|536.32|539.12|536.32|539.12|536.32|0
1644530040000|2022-02-10 21:54:00|539.23|536.43|539.12|536.32|539.34|536.54|539.12|536.32|0
1644530050000|2022-02-10 21:54:10|539.34|536.54|539.56|536.76|539.56|536.76|539.34|536.54|0
1644530060000|2022-02-10 21:54:20|539.78|536.98|539.78|536.98|539.78|536.98|539.78|536.98|0
1644530070000|2022-02-10 21:54:30|539.34|536.54|538.46|535.66|539.34|536.54|538.46|535.66|0
1644530080000|2022-02-10 21:54:40|538.35|535.55|537.8|535|538.35|535.55|537.8|535|0
1644530090000|2022-02-10 21:54:50|537.58|534.78|537.36|534.56|537.58|534.78|537.36|534.56|0
1644530100000|2022-02-10 21:55:00|537.58|534.78|537.8|535|537.8|535|537.36|534.56|0
1644530120000|2022-02-10 21:55:20|537.36|534.56|536.92|534.12|537.36|534.56|536.92|534.12|0
1644530130000|2022-02-10 21:55:30|537.14|534.34|537.03|534.23|537.14|534.34|537.03|534.23|0
1644530140000|2022-02-10 21:55:40|537.14|534.34|537.25|534.45|537.25|534.45|537.14|534.34|0
1644530150000|2022-02-10 21:55:50|536.92|534.12|536.92|534.12|537.03|534.23|536.81|534.01|0
1644530160000|2022-02-10 21:56:00|536.81|534.01|536.48|533.68|536.81|534.01|536.48|533.68|0
1644530170000|2022-02-10 21:56:10|536.37|533.57|536.37|533.57|536.37|533.57|536.26|533.46|0
1644530180000|2022-02-10 21:56:20|536.48|533.68|536.92|534.12|536.92|534.12|536.48|533.68|0
1644530190000|2022-02-10 21:56:30|536.81|534.01|537.14|534.34|537.14|534.34|536.81|534.01|0
1644530200000|2022-02-10 21:56:40|537.36|534.56|536.59|533.79|537.36|534.56|536.48|533.68|0
1644530210000|2022-02-10 21:56:50|536.7|533.9|536.7|533.9|536.7|533.9|536.7|533.9|0
1644530220000|2022-02-10 21:57:00|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1644530230000|2022-02-10 21:57:10|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1644530240000|2022-02-10 21:57:20|536.48|533.68|536.7|533.9|536.7|533.9|536.48|533.68|0
1644530260000|2022-02-10 21:57:40|536.92|534.12|536.7|533.9|536.92|534.12|536.7|533.9|0
1644530270000|2022-02-10 21:57:50|536.92|534.12|536.92|534.12|536.92|534.12|536.92|534.12|0
1644530280000|2022-02-10 21:58:00|536.7|533.9|536.92|534.12|536.92|534.12|536.7|533.9|0
1644530290000|2022-02-10 21:58:10|536.7|533.9|536.7|533.9|536.81|534.01|536.7|533.9|0
1644530300000|2022-02-10 21:58:20|536.81|534.01|536.7|533.9|536.81|534.01|536.59|533.79|0
1644530310000|2022-02-10 21:58:30|536.59|533.79|536.7|533.9|536.7|533.9|536.48|533.68|0
1644530320000|2022-02-10 21:58:40|536.48|533.68|536.04|533.24|536.48|533.68|536.04|533.24|0
1644530340000|2022-02-10 21:59:00|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1644530350000|2022-02-10 21:59:10|536.15|533.35|535.6|532.8|536.15|533.35|535.6|532.8|0
1644530370000|2022-02-10 21:59:30|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1644530380000|2022-02-10 21:59:40|535.93|533.13|536.04|533.24|536.04|533.24|535.93|533.13|0
1644530390000|2022-02-10 21:59:50|536.15|533.35|535.93|533.13|536.15|533.35|535.93|533.13|0
1644530400000|2022-02-10 22:00:00|535.98|533.18|537.2|534.4|537.2|534.4|535.98|533.18|0
1644530420000|2022-02-10 22:00:20|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1644530430000|2022-02-10 22:00:30|536.23|533.43|536.23|533.43|536.23|533.43|536.23|533.43|0
1644530520000|2022-02-10 22:02:00|536.27|533.47|535.84|533.04|536.27|533.47|535.84|533.04|0
1644530530000|2022-02-10 22:02:10|536.27|533.47|536.27|533.47|536.27|533.47|536.27|533.47|0
1644530580000|2022-02-10 22:03:00|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1644530650000|2022-02-10 22:04:10|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1644530670000|2022-02-10 22:04:30|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1644530700000|2022-02-10 22:05:00|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1644530710000|2022-02-10 22:05:10|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1644530720000|2022-02-10 22:05:20|536.3|533.5|536.3|533.5|536.3|533.5|536.3|533.5|0
1644530780000|2022-02-10 22:06:20|536.33|533.53|536.3|533.5|536.33|533.53|536.3|533.5|0
1644530790000|2022-02-10 22:06:30|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1644530810000|2022-02-10 22:06:50|536.23|533.43|536.23|533.43|536.23|533.43|536.23|533.43|0
1644530820000|2022-02-10 22:07:00|536.3|533.5|536.33|533.53|536.33|533.53|536.3|533.5|0
1644530830000|2022-02-10 22:07:10|536.3|533.5|536.3|533.5|536.3|533.5|536.3|533.5|0
1644530840000|2022-02-10 22:07:20|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1644530920000|2022-02-10 22:08:40|536.33|533.53|536.33|533.53|536.33|533.53|536.33|533.53|0
1644530980000|2022-02-10 22:09:40|536.23|533.43|536.23|533.43|536.23|533.43|536.23|533.43|0
1644530990000|2022-02-10 22:09:50|536.33|533.53|536.33|533.53|536.33|533.53|536.33|533.53|0
1644531010000|2022-02-10 22:10:10|536.32|533.52|536.32|533.52|536.32|533.52|536.32|533.52|0
1644531060000|2022-02-10 22:11:00|536.42|533.62|536.42|533.62|536.42|533.62|536.42|533.62|0
1644531100000|2022-02-10 22:11:40|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1644531190000|2022-02-10 22:13:10|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1644531300000|2022-02-10 22:15:00|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1644531310000|2022-02-10 22:15:10|536.48|533.68|536.48|533.68|536.48|533.68|536.48|533.68|0
1644531390000|2022-02-10 22:16:30|536.39|533.59|536.39|533.59|536.39|533.59|536.39|533.59|0
1644531450000|2022-02-10 22:17:30|536.38|533.58|536.38|533.58|536.38|533.58|536.38|533.58|0
1644531470000|2022-02-10 22:17:50|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1644531480000|2022-02-10 22:18:00|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1644531490000|2022-02-10 22:18:10|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1644531510000|2022-02-10 22:18:30|536.68|533.88|536.94|534.14|536.94|534.14|536.68|533.88|0
1644531520000|2022-02-10 22:18:40|536.97|534.17|536.9|534.1|536.97|534.17|536.9|534.1|0
1644531540000|2022-02-10 22:19:00|536.97|534.17|536.97|534.17|536.97|534.17|536.97|534.17|0
1644531550000|2022-02-10 22:19:10|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1644531560000|2022-02-10 22:19:20|536.84|534.04|536.84|534.04|536.84|534.04|536.84|534.04|0
1644531570000|2022-02-10 22:19:30|536.77|533.97|536.84|534.04|536.84|534.04|536.77|533.97|0
1644531590000|2022-02-10 22:19:50|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1644531640000|2022-02-10 22:20:40|536.77|533.97|536.81|534.01|536.81|534.01|536.77|533.97|0
1644531650000|2022-02-10 22:20:50|536.77|533.97|536.77|533.97|536.77|533.97|536.77|533.97|0
1644531750000|2022-02-10 22:22:30|537|534.2|537|534.2|537|534.2|537|534.2|0
1644531770000|2022-02-10 22:22:50|537.03|534.23|537.03|534.23|537.03|534.23|537.03|534.23|0
1644531820000|2022-02-10 22:23:40|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1644531850000|2022-02-10 22:24:10|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1644531860000|2022-02-10 22:24:20|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1644531940000|2022-02-10 22:25:40|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1644531980000|2022-02-10 22:26:20|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1644532040000|2022-02-10 22:27:20|536.94|534.14|536.94|534.14|536.94|534.14|536.94|534.14|0
1644532050000|2022-02-10 22:27:30|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1644532150000|2022-02-10 22:29:10|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1644532160000|2022-02-10 22:29:20|537|534.2|537|534.2|537|534.2|537|534.2|0
1644532190000|2022-02-10 22:29:50|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1644532250000|2022-02-10 22:30:50|537|534.2|537|534.2|537|534.2|537|534.2|0
1644532260000|2022-02-10 22:31:00|536.96|534.16|536.96|534.16|536.96|534.16|536.96|534.16|0
1644532270000|2022-02-10 22:31:10|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1644532340000|2022-02-10 22:32:20|536.87|534.07|536.87|534.07|536.87|534.07|536.87|534.07|0
1644532350000|2022-02-10 22:32:30|537.58|534.78|537.58|534.78|537.58|534.78|537.58|534.78|0
1644532360000|2022-02-10 22:32:40|537.29|534.49|537.19|534.39|537.29|534.49|537.19|534.39|0
1644532380000|2022-02-10 22:33:00|537.22|534.42|537.22|534.42|537.22|534.42|537.22|534.42|0
1644532410000|2022-02-10 22:33:30|537.19|534.39|537.19|534.39|537.19|534.39|537.19|534.39|0
1644532420000|2022-02-10 22:33:40|537.16|534.36|537.16|534.36|537.16|534.36|537.16|534.36|0
1644532430000|2022-02-10 22:33:50|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1644532440000|2022-02-10 22:34:00|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1644532480000|2022-02-10 22:34:40|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1644532500000|2022-02-10 22:35:00|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1644532600000|2022-02-10 22:36:40|536.86|534.06|536.8|534|536.86|534.06|536.8|534|0
1644532650000|2022-02-10 22:37:30|536.61|533.81|536.61|533.81|536.61|533.81|536.61|533.81|0
1644532660000|2022-02-10 22:37:40|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1644532670000|2022-02-10 22:37:50|536.42|533.62|536.42|533.62|536.42|533.62|536.42|533.62|0
1644532690000|2022-02-10 22:38:10|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1644532710000|2022-02-10 22:38:30|536.63|533.83|536.63|533.83|536.63|533.83|536.63|533.83|0
1644532750000|2022-02-10 22:39:10|536.53|533.73|536.49|533.69|536.53|533.73|536.49|533.69|0
1644532770000|2022-02-10 22:39:30|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1644532780000|2022-02-10 22:39:40|536.63|533.83|536.63|533.83|536.63|533.83|536.63|533.83|0
1644532790000|2022-02-10 22:39:50|536.59|533.79|536.63|533.83|536.63|533.83|536.59|533.79|0
1644532800000|2022-02-10 22:40:00|536.49|533.69|536.69|533.89|536.72|533.92|536.49|533.69|0
1644532820000|2022-02-10 22:40:20|536.85|534.05|536.69|533.89|536.85|534.05|536.69|533.89|0
1644532830000|2022-02-10 22:40:30|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1644532880000|2022-02-10 22:41:20|536.56|533.76|536.56|533.76|536.56|533.76|536.56|533.76|0
1644532890000|2022-02-10 22:41:30|536.53|533.73|536.53|533.73|536.53|533.73|536.53|533.73|0
1644532910000|2022-02-10 22:41:50|536.56|533.76|536.59|533.79|536.59|533.79|536.56|533.76|0
1644532930000|2022-02-10 22:42:10|536.56|533.76|536.53|533.73|536.59|533.79|536.53|533.73|0
1644532940000|2022-02-10 22:42:20|536.49|533.69|536.75|533.95|536.78|533.98|536.49|533.69|0
1644532970000|2022-02-10 22:42:50|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1644533040000|2022-02-10 22:44:00|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1644533100000|2022-02-10 22:45:00|536.78|533.98|536.78|533.98|536.78|533.98|536.78|533.98|0
1644533220000|2022-02-10 22:47:00|537.07|534.27|537.07|534.27|537.07|534.27|537.07|534.27|0
1644533330000|2022-02-10 22:48:50|536.72|533.92|536.72|533.92|536.72|533.92|536.72|533.92|0
1644533400000|2022-02-10 22:50:00|536.69|533.89|536.69|533.89|536.69|533.89|536.69|533.89|0
1644533510000|2022-02-10 22:51:50|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1644533520000|2022-02-10 22:52:00|536.62|533.82|536.65|533.85|536.65|533.85|536.62|533.82|0
1644533550000|2022-02-10 22:52:30|536.62|533.82|536.62|533.82|536.62|533.82|536.62|533.82|0
1644533560000|2022-02-10 22:52:40|536.59|533.79|536.59|533.79|536.59|533.79|536.59|533.79|0
1644533630000|2022-02-10 22:53:50|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1644533650000|2022-02-10 22:54:10|536.49|533.69|536.53|533.73|536.53|533.73|536.49|533.69|0
1644533660000|2022-02-10 22:54:20|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1644533680000|2022-02-10 22:54:40|536.62|533.82|536.55|533.75|536.62|533.82|536.55|533.75|0
1644533690000|2022-02-10 22:54:50|536.68|533.88|536.68|533.88|536.68|533.88|536.68|533.88|0
1644533700000|2022-02-10 22:55:00|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1644533730000|2022-02-10 22:55:30|536.62|533.82|536.62|533.82|536.62|533.82|536.62|533.82|0
1644533770000|2022-02-10 22:56:10|536.65|533.85|536.65|533.85|536.65|533.85|536.65|533.85|0
1644533830000|2022-02-10 22:57:10|536.62|533.82|536.62|533.82|536.62|533.82|536.62|533.82|0
1644533840000|2022-02-10 22:57:20|536.72|533.92|536.72|533.92|536.72|533.92|536.72|533.92|0
1644533850000|2022-02-10 22:57:30|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1644533870000|2022-02-10 22:57:50|536.72|533.92|536.84|534.04|536.84|534.04|536.72|533.92|0
1644533890000|2022-02-10 22:58:10|536.55|533.75|536.55|533.75|536.55|533.75|536.55|533.75|0
1644533920000|2022-02-10 22:58:40|536.3|533.5|536.3|533.5|536.3|533.5|536.3|533.5|0
1644533960000|2022-02-10 22:59:20|536.27|533.47|536.33|533.53|536.33|533.53|536.27|533.47|0
1644533970000|2022-02-10 22:59:30|536.49|533.69|536.49|533.69|536.49|533.69|536.49|533.69|0
1644533980000|2022-02-10 22:59:40|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1644533990000|2022-02-10 22:59:50|537.19|534.39|537.19|534.39|537.19|534.39|537.19|534.39|0
1644534000000|2022-02-10 23:00:00|535.7|532.9|535.7|532.9|535.92|533.12|535.7|532.9|0
1644534010000|2022-02-10 23:00:10|535.92|533.12|535.04|532.24|535.92|533.12|535.04|532.24|0
1644534020000|2022-02-10 23:00:20|535.48|532.68|535.8|533|535.8|533|535.48|532.68|0
1644534030000|2022-02-10 23:00:30|536.02|533.22|537.24|534.44|537.24|534.44|536.02|533.22|0
1644534040000|2022-02-10 23:00:40|537.46|534.66|536.8|534|537.46|534.66|536.8|534|0
1644534050000|2022-02-10 23:00:50|537.02|534.22|537.24|534.44|537.24|534.44|537.02|534.22|0
1644534060000|2022-02-10 23:01:00|537.78|534.98|537.56|534.76|537.78|534.98|537.24|534.44|0
1644534070000|2022-02-10 23:01:10|538.44|535.64|538|535.2|538.44|535.64|537.78|534.98|0
1644534080000|2022-02-10 23:01:20|538.44|535.64|538.66|535.86|538.78|535.98|538.44|535.64|0
1644534090000|2022-02-10 23:01:30|539|536.2|538.66|535.86|539.22|536.42|538.56|535.76|0
1644534100000|2022-02-10 23:01:40|538.44|535.64|538.56|535.76|538.66|535.86|538.44|535.64|0
1644534110000|2022-02-10 23:01:50|539.1|536.3|540.21|537.41|540.21|537.41|539.1|536.3|0
1644534120000|2022-02-10 23:02:00|539.99|537.19|539.33|536.53|539.99|537.19|539.33|536.53|0
1644534130000|2022-02-10 23:02:10|539.44|536.64|539|536.2|539.44|536.64|538.66|535.86|0
1644534140000|2022-02-10 23:02:20|538.66|535.86|538.34|535.54|538.66|535.86|538|535.2|0
1644534150000|2022-02-10 23:02:30|538|535.2|538.12|535.32|538.22|535.42|537.78|534.98|0
1644534160000|2022-02-10 23:02:40|538.22|535.42|538.12|535.32|538.22|535.42|538|535.2|0
1644534170000|2022-02-10 23:02:50|537.78|534.98|537.56|534.76|537.78|534.98|537.56|534.76|0
1644534180000|2022-02-10 23:03:00|537.68|534.88|536.9|534.1|537.68|534.88|536.9|534.1|0
1644534190000|2022-02-10 23:03:10|536.24|533.44|537.02|534.22|537.02|534.22|536.24|533.44|0
1644534200000|2022-02-10 23:03:20|536.68|533.88|537.12|534.32|537.12|534.32|536.68|533.88|0
1644534210000|2022-02-10 23:03:30|536.8|534|536.9|534.1|536.9|534.1|536.68|533.88|0
1644534220000|2022-02-10 23:03:40|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1644534230000|2022-02-10 23:03:50|537.9|535.1|537.24|534.44|537.9|535.1|537.24|534.44|0
1644534240000|2022-02-10 23:04:00|537.34|534.54|537.34|534.54|537.34|534.54|537.24|534.44|0
1644534250000|2022-02-10 23:04:10|537.24|534.44|537.24|534.44|537.24|534.44|537.02|534.22|0
1644534260000|2022-02-10 23:04:20|537.56|534.76|537.78|534.98|537.78|534.98|537.56|534.76|0
1644534270000|2022-02-10 23:04:30|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1644534280000|2022-02-10 23:04:40|537.68|534.88|537.46|534.66|537.68|534.88|537.34|534.54|0
1644534290000|2022-02-10 23:04:50|537.78|534.98|537.78|534.98|537.78|534.98|537.78|534.98|0
1644534300000|2022-02-10 23:05:00|537.56|534.76|537.9|535.1|537.9|535.1|537.56|534.76|0
1644534310000|2022-02-10 23:05:10|537.78|534.98|537.78|534.98|537.78|534.98|537.24|534.44|0
1644534320000|2022-02-10 23:05:20|537.56|534.76|537.78|534.98|537.78|534.98|537.56|534.76|0
1644534330000|2022-02-10 23:05:30|537.9|535.1|538|535.2|538|535.2|537.9|535.1|0
1644534340000|2022-02-10 23:05:40|537.9|535.1|538.44|535.64|538.44|535.64|537.9|535.1|0
1644534350000|2022-02-10 23:05:50|538.56|535.76|538|535.2|538.56|535.76|538|535.2|0
1644534360000|2022-02-10 23:06:00|537.78|534.98|537.78|534.98|537.78|534.98|537.78|534.98|0
1644534370000|2022-02-10 23:06:10|537.9|535.1|537.46|534.66|537.9|535.1|537.46|534.66|0
1644534380000|2022-02-10 23:06:20|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1644534390000|2022-02-10 23:06:30|536.9|534.1|536.68|533.88|536.9|534.1|536.68|533.88|0
1644534400000|2022-02-10 23:06:40|535.8|533|535.8|533|536.24|533.44|535.8|533|0
1644534410000|2022-02-10 23:06:50|535.48|532.68|535.7|532.9|535.8|533|535.48|532.68|0
1644534420000|2022-02-10 23:07:00|535.8|533|535.92|533.12|536.02|533.22|535.8|533|0
1644534430000|2022-02-10 23:07:10|536.02|533.22|535.8|533|536.14|533.34|535.8|533|0
1644534440000|2022-02-10 23:07:20|536.02|533.22|536.02|533.22|536.24|533.44|536.02|533.22|0
1644534450000|2022-02-10 23:07:30|536.14|533.34|536.02|533.22|536.14|533.34|535.8|533|0
1644534460000|2022-02-10 23:07:40|536.46|533.66|536.46|533.66|536.46|533.66|536.46|533.66|0
1644534470000|2022-02-10 23:07:50|536.24|533.44|536.24|533.44|536.46|533.66|536.24|533.44|0
1644534480000|2022-02-10 23:08:00|536.14|533.34|536.14|533.34|536.14|533.34|536.14|533.34|0
1644534490000|2022-02-10 23:08:10|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1644534510000|2022-02-10 23:08:30|536.14|533.34|535.8|533|536.14|533.34|535.8|533|0
1644534520000|2022-02-10 23:08:40|535.7|532.9|536.24|533.44|536.24|533.44|535.7|532.9|0
1644534530000|2022-02-10 23:08:50|536.36|533.56|536.68|533.88|536.68|533.88|536.36|533.56|0
1644534540000|2022-02-10 23:09:00|537.78|534.98|537.56|534.76|537.78|534.98|537.56|534.76|0
1644534550000|2022-02-10 23:09:10|537.78|534.98|537.9|535.1|537.9|535.1|537.78|534.98|0
1644534560000|2022-02-10 23:09:20|537.78|534.98|538.56|535.76|538.56|535.76|537.78|534.98|0
1644534570000|2022-02-10 23:09:30|538.44|535.64|538.56|535.76|538.88|536.08|538.44|535.64|0
1644534580000|2022-02-10 23:09:40|538.66|535.86|538|535.2|538.66|535.86|538|535.2|0
1644534590000|2022-02-10 23:09:50|537.78|534.98|539|536.2|539|536.2|537.78|534.98|0
1644534600000|2022-02-10 23:10:00|539.1|536.3|538.44|535.64|539.1|536.3|538.34|535.54|0
1644534610000|2022-02-10 23:10:10|538.22|535.42|537.68|534.88|538.22|535.42|537.68|534.88|0
1644534620000|2022-02-10 23:10:20|537.46|534.66|537.56|534.76|537.56|534.76|537.34|534.54|0
1644534630000|2022-02-10 23:10:30|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1644534640000|2022-02-10 23:10:40|537.56|534.76|537.46|534.66|537.56|534.76|537.46|534.66|0
1644534650000|2022-02-10 23:10:50|537.56|534.76|537.78|534.98|537.78|534.98|537.56|534.76|0
1644534660000|2022-02-10 23:11:00|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1644534670000|2022-02-10 23:11:10|536.36|533.56|536.46|533.66|536.46|533.66|536.36|533.56|0
1644534680000|2022-02-10 23:11:20|536.24|533.44|536.02|533.22|536.36|533.56|536.02|533.22|0
1644534690000|2022-02-10 23:11:30|536.24|533.44|535.92|533.12|536.24|533.44|535.92|533.12|0
1644534700000|2022-02-10 23:11:40|536.46|533.66|536.46|533.66|536.46|533.66|536.24|533.44|0
1644534710000|2022-02-10 23:11:50|536.68|533.88|537.34|534.54|537.34|534.54|536.68|533.88|0
1644534720000|2022-02-10 23:12:00|537.12|534.32|537.46|534.66|537.56|534.76|537.12|534.32|0
1644534730000|2022-02-10 23:12:10|537.34|534.54|537.02|534.22|537.34|534.54|537.02|534.22|0
1644534740000|2022-02-10 23:12:20|536.68|533.88|536.8|534|536.8|534|536.68|533.88|0
1644534750000|2022-02-10 23:12:30|536.9|534.1|535.8|533|536.9|534.1|535.8|533|0
1644534760000|2022-02-10 23:12:40|536.02|533.22|536.02|533.22|536.02|533.22|535.8|533|0
1644534770000|2022-02-10 23:12:50|536.24|533.44|536.14|533.34|536.24|533.44|536.14|533.34|0
1644534780000|2022-02-10 23:13:00|536.24|533.44|535.8|533|536.24|533.44|535.8|533|0
1644534790000|2022-02-10 23:13:10|536.02|533.22|536.24|533.44|536.24|533.44|536.02|533.22|0
1644534800000|2022-02-10 23:13:20|536.02|533.22|536.24|533.44|536.24|533.44|536.02|533.22|0
1644534810000|2022-02-10 23:13:30|536.02|533.22|535.8|533|536.02|533.22|535.58|532.78|0
1644534820000|2022-02-10 23:13:40|535.58|532.78|536.02|533.22|536.02|533.22|535.58|532.78|0
1644534840000|2022-02-10 23:14:00|536.24|533.44|536.57|533.77|536.57|533.77|536.24|533.44|0
1644534850000|2022-02-10 23:14:10|536.68|533.88|536.68|533.88|536.68|533.88|536.24|533.44|0
1644534860000|2022-02-10 23:14:20|536.46|533.66|536.46|533.66|536.46|533.66|536.35|533.55|0
1644534870000|2022-02-10 23:14:30|536.68|533.88|536.13|533.33|536.68|533.88|536.13|533.33|0
1644534880000|2022-02-10 23:14:40|536.02|533.22|535.8|533|536.02|533.22|535.8|533|0
1644534890000|2022-02-10 23:14:50|535.92|533.12|535.8|533|535.92|533.12|535.7|532.9|0
1644534900000|2022-02-10 23:15:00|535.58|532.78|535.8|533|535.8|533|535.58|532.78|0
1644534910000|2022-02-10 23:15:10|535.91|533.11|536.24|533.44|536.24|533.44|535.91|533.11|0
1644534920000|2022-02-10 23:15:20|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1644534930000|2022-02-10 23:15:30|536.13|533.33|536.02|533.22|536.13|533.33|536.02|533.22|0
1644534940000|2022-02-10 23:15:40|535.8|533|535.36|532.56|535.8|533|535.36|532.56|0
1644534950000|2022-02-10 23:15:50|535.58|532.78|535.14|532.34|535.58|532.78|535.14|532.34|0
1644534960000|2022-02-10 23:16:00|535.58|532.78|535.26|532.46|535.58|532.78|535.14|532.34|0
1644534970000|2022-02-10 23:16:10|535.48|532.68|535.58|532.78|535.58|532.78|535.36|532.56|0
1644534980000|2022-02-10 23:16:20|535.69|532.89|535.69|532.89|535.69|532.89|535.69|532.89|0
1644534990000|2022-02-10 23:16:30|535.58|532.78|535.36|532.56|535.58|532.78|535.36|532.56|0
1644535000000|2022-02-10 23:16:40|535.47|532.67|535.14|532.34|535.47|532.67|535.14|532.34|0
1644535010000|2022-02-10 23:16:50|535.58|532.78|535.36|532.56|535.58|532.78|535.36|532.56|0
1644535020000|2022-02-10 23:17:00|534.7|531.9|535.04|532.24|535.04|532.24|534.7|531.9|0
1644535030000|2022-02-10 23:17:10|534.92|532.12|535.36|532.56|535.36|532.56|534.92|532.12|0
1644535040000|2022-02-10 23:17:20|535.47|532.67|535.58|532.78|535.58|532.78|535.47|532.67|0
1644535050000|2022-02-10 23:17:30|535.8|533|535.47|532.67|535.8|533|535.47|532.67|0
1644535060000|2022-02-10 23:17:40|535.36|532.56|535.58|532.78|535.58|532.78|535.25|532.45|0
1644535070000|2022-02-10 23:17:50|535.91|533.11|536.02|533.22|536.24|533.44|535.91|533.11|0
1644535080000|2022-02-10 23:18:00|535.8|533|536.24|533.44|536.24|533.44|535.8|533|0
1644535090000|2022-02-10 23:18:10|536.02|533.22|535.8|533|536.02|533.22|535.8|533|0
1644535100000|2022-02-10 23:18:20|535.58|532.78|535.58|532.78|535.58|532.78|535.58|532.78|0
1644535110000|2022-02-10 23:18:30|535.36|532.56|534.92|532.12|535.36|532.56|534.92|532.12|0
1644535120000|2022-02-10 23:18:40|534.7|531.9|534.82|532.02|534.92|532.12|534.7|531.9|0
1644535130000|2022-02-10 23:18:50|534.92|532.12|535.03|532.23|535.03|532.23|534.92|532.12|0
1644535140000|2022-02-10 23:19:00|534.92|532.12|534.48|531.68|534.92|532.12|534.48|531.68|0
1644535150000|2022-02-10 23:19:10|534.7|531.9|534.6|531.8|534.7|531.9|534.6|531.8|0
1644535160000|2022-02-10 23:19:20|534.7|531.9|534.26|531.46|534.7|531.9|534.26|531.46|0
1644535170000|2022-02-10 23:19:30|534.48|531.68|534.48|531.68|534.48|531.68|534.48|531.68|0
1644535180000|2022-02-10 23:19:40|534.04|531.24|533.82|531.02|534.04|531.24|533.82|531.02|0
1644535190000|2022-02-10 23:19:50|533.72|530.92|533.6|530.8|533.72|530.92|533.16|530.36|0
1644535200000|2022-02-10 23:20:00|533.38|530.58|534.04|531.24|534.04|531.24|533.38|530.58|0
1644535210000|2022-02-10 23:20:10|533.94|531.14|534.7|531.9|534.7|531.9|533.94|531.14|0
1644535220000|2022-02-10 23:20:20|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1644535230000|2022-02-10 23:20:30|534.81|532.01|534.92|532.12|534.92|532.12|534.81|532.01|0
1644535240000|2022-02-10 23:20:40|534.7|531.9|534.81|532.01|534.81|532.01|534.6|531.8|0
1644535250000|2022-02-10 23:20:50|534.7|531.9|534.48|531.68|534.7|531.9|534.38|531.58|0
1644535260000|2022-02-10 23:21:00|534.26|531.46|534.26|531.46|534.26|531.46|534.26|531.46|0
1644535270000|2022-02-10 23:21:10|534.48|531.68|534.38|531.58|534.48|531.68|534.04|531.24|0
1644535280000|2022-02-10 23:21:20|535.14|532.34|535.14|532.34|535.14|532.34|534.92|532.12|0
1644535290000|2022-02-10 23:21:30|535.36|532.56|535.36|532.56|535.36|532.56|535.36|532.56|0
1644535300000|2022-02-10 23:21:40|535.14|532.34|535.14|532.34|535.14|532.34|535.14|532.34|0
1644535310000|2022-02-10 23:21:50|534.81|532.01|534.81|532.01|534.92|532.12|534.7|531.9|0
1644535320000|2022-02-10 23:22:00|534.92|532.12|534.92|532.12|534.92|532.12|534.92|532.12|0
1644535330000|2022-02-10 23:22:10|535.14|532.34|535.03|532.23|535.14|532.34|534.92|532.12|0
1644535340000|2022-02-10 23:22:20|535.14|532.34|535.47|532.67|535.47|532.67|535.14|532.34|0
1644535350000|2022-02-10 23:22:30|535.36|532.56|535.58|532.78|535.58|532.78|535.25|532.45|0
1644535360000|2022-02-10 23:22:40|535.36|532.56|535.14|532.34|535.36|532.56|535.14|532.34|0
1644535370000|2022-02-10 23:22:50|535.25|532.45|535.14|532.34|535.36|532.56|535.14|532.34|0
1644535380000|2022-02-10 23:23:00|535.36|532.56|535.36|532.56|535.36|532.56|535.36|532.56|0
1644535390000|2022-02-10 23:23:10|535.58|532.78|535.58|532.78|535.69|532.89|535.58|532.78|0
1644535400000|2022-02-10 23:23:20|535.36|532.56|535.14|532.34|535.36|532.56|535.14|532.34|0
1644535420000|2022-02-10 23:23:40|535.03|532.23|534.92|532.12|535.14|532.34|534.92|532.12|0
1644535430000|2022-02-10 23:23:50|535.14|532.34|535.14|532.34|535.14|532.34|535.14|532.34|0
1644535440000|2022-02-10 23:24:00|534.92|532.12|534.7|531.9|534.92|532.12|534.7|531.9|0
1644535450000|2022-02-10 23:24:10|535.36|532.56|535.36|532.56|535.36|532.56|535.25|532.45|0
1644535460000|2022-02-10 23:24:20|535.8|533|535.58|532.78|535.8|533|535.58|532.78|0
1644535470000|2022-02-10 23:24:30|535.8|533|535.91|533.11|536.02|533.22|535.8|533|0
1644535480000|2022-02-10 23:24:40|535.8|533|535.58|532.78|535.8|533|535.58|532.78|0
1644535490000|2022-02-10 23:24:50|535.8|533|535.8|533|535.8|533|535.69|532.89|0
1644535500000|2022-02-10 23:25:00|536.02|533.22|535.8|533|536.24|533.44|535.8|533|0
1644535510000|2022-02-10 23:25:10|535.58|532.78|535.47|532.67|535.58|532.78|535.36|532.56|0
1644535520000|2022-02-10 23:25:20|535.69|532.89|535.47|532.67|535.69|532.89|535.47|532.67|0
1644535530000|2022-02-10 23:25:30|535.58|532.78|535.25|532.45|535.58|532.78|535.25|532.45|0
1644535540000|2022-02-10 23:25:40|535.36|532.56|536.02|533.22|536.02|533.22|535.36|532.56|0
1644535550000|2022-02-10 23:25:50|535.91|533.11|535.58|532.78|535.91|533.11|535.58|532.78|0
1644535560000|2022-02-10 23:26:00|535.91|533.11|536.02|533.22|536.02|533.22|535.91|533.11|0
1644535570000|2022-02-10 23:26:10|535.8|533|535.8|533|535.8|533|535.8|533|0
1644535580000|2022-02-10 23:26:20|535.91|533.11|536.24|533.44|536.24|533.44|535.91|533.11|0
1644535590000|2022-02-10 23:26:30|536.35|533.55|536.24|533.44|536.35|533.55|536.24|533.44|0
1644535600000|2022-02-10 23:26:40|536.13|533.33|536.57|533.77|536.57|533.77|536.13|533.33|0
1644535610000|2022-02-10 23:26:50|536.68|533.88|538|535.2|538|535.2|536.68|533.88|0
1644535620000|2022-02-10 23:27:00|537.56|534.76|537.56|534.76|537.56|534.76|537.23|534.43|0
1644535630000|2022-02-10 23:27:10|537.67|534.87|537.56|534.76|537.78|534.98|537.56|534.76|0
1644535640000|2022-02-10 23:27:20|537.45|534.65|537.56|534.76|538|535.2|537.45|534.65|0
1644535650000|2022-02-10 23:27:30|538|535.2|538.22|535.42|538.22|535.42|538|535.2|0
1644535660000|2022-02-10 23:27:40|538|535.2|538|535.2|538|535.2|538|535.2|0
1644535670000|2022-02-10 23:27:50|538.11|535.31|538.66|535.86|538.66|535.86|538.11|535.31|0
1644535680000|2022-02-10 23:28:00|538.77|535.97|538.55|535.75|538.77|535.97|538.55|535.75|0
1644535690000|2022-02-10 23:28:10|538.66|535.86|538.44|535.64|538.66|535.86|538.44|535.64|0
1644535700000|2022-02-10 23:28:20|538.66|535.86|538.55|535.75|538.66|535.86|538.55|535.75|0
1644535710000|2022-02-10 23:28:30|538.99|536.19|539.32|536.52|539.32|536.52|538.99|536.19|0
1644535720000|2022-02-10 23:28:40|539.21|536.41|539.98|537.18|539.98|537.18|539.21|536.41|0
1644535730000|2022-02-10 23:28:50|540.2|537.4|539.98|537.18|540.2|537.4|539.98|537.18|0
1644535740000|2022-02-10 23:29:00|539.76|536.96|539.43|536.63|539.87|537.07|539.43|536.63|0
1644535750000|2022-02-10 23:29:10|539.65|536.85|539.32|536.52|539.65|536.85|539.32|536.52|0
1644535760000|2022-02-10 23:29:20|539.54|536.74|539.65|536.85|539.87|537.07|539.54|536.74|0
1644535770000|2022-02-10 23:29:30|539.98|537.18|540.1|537.3|540.1|537.3|539.98|537.18|0
1644535780000|2022-02-10 23:29:40|539.76|536.96|539.76|536.96|539.76|536.96|539.76|536.96|0
1644535790000|2022-02-10 23:29:50|539.54|536.74|539.43|536.63|539.54|536.74|539.43|536.63|0
1644535800000|2022-02-10 23:30:00|539.98|537.18|539.65|536.85|540.1|537.3|539.65|536.85|0
1644535810000|2022-02-10 23:30:10|539.43|536.63|539.21|536.41|539.54|536.74|539.21|536.41|0
1644535820000|2022-02-10 23:30:20|539.1|536.3|539.32|536.52|539.32|536.52|539.1|536.3|0
1644535840000|2022-02-10 23:30:40|539.43|536.63|539.87|537.07|539.87|537.07|539.43|536.63|0
1644535850000|2022-02-10 23:30:50|539.76|536.96|539.76|536.96|539.76|536.96|539.76|536.96|0
1644535860000|2022-02-10 23:31:00|540.2|537.4|539.98|537.18|540.2|537.4|539.98|537.18|0
1644535870000|2022-02-10 23:31:10|540.42|537.62|539.98|537.18|540.42|537.62|539.98|537.18|0
1644535880000|2022-02-10 23:31:20|540.42|537.62|540.98|538.18|540.98|538.18|540.42|537.62|0
1644535890000|2022-02-10 23:31:30|541.2|538.4|541.2|538.4|541.3|538.5|541.08|538.28|0
1644535900000|2022-02-10 23:31:40|541.42|538.62|541.52|538.72|541.52|538.72|541.3|538.5|0
1644535910000|2022-02-10 23:31:50|541.42|538.62|540.86|538.06|541.74|538.94|540.86|538.06|0
1644535920000|2022-02-10 23:32:00|540.76|537.96|540.42|537.62|540.76|537.96|540.42|537.62|0
1644535930000|2022-02-10 23:32:10|540.32|537.52|540.32|537.52|540.42|537.62|540.2|537.4|0
1644535940000|2022-02-10 23:32:20|540.2|537.4|540.42|537.62|540.42|537.62|539.98|537.18|0
1644535950000|2022-02-10 23:32:30|540.54|537.74|541.3|538.5|541.3|538.5|540.54|537.74|0
1644535960000|2022-02-10 23:32:40|541.52|538.72|541.74|538.94|542.19|539.39|541.52|538.72|0
1644535970000|2022-02-10 23:32:50|541.86|539.06|541.74|538.94|541.86|539.06|541.74|538.94|0
1644535980000|2022-02-10 23:33:00|541.52|538.72|541.2|538.4|541.52|538.72|541.2|538.4|0
1644535990000|2022-02-10 23:33:10|541.3|538.5|541.08|538.28|541.3|538.5|541.08|538.28|0
1644536000000|2022-02-10 23:33:20|540.86|538.06|541.08|538.28|541.08|538.28|540.86|538.06|0
1644536010000|2022-02-10 23:33:30|541.74|538.94|542.63|539.83|542.63|539.83|541.74|538.94|0
1644536020000|2022-02-10 23:33:40|542.41|539.61|542.19|539.39|542.41|539.61|542.19|539.39|0
1644536030000|2022-02-10 23:33:50|543.07|540.27|542.63|539.83|543.07|540.27|542.63|539.83|0
1644536040000|2022-02-10 23:34:00|542.85|540.05|542.41|539.61|542.85|540.05|542.41|539.61|0
1644536050000|2022-02-10 23:34:10|542.19|539.39|541.52|538.72|542.19|539.39|541.52|538.72|0
1644536060000|2022-02-10 23:34:20|541.74|538.94|542.63|539.83|542.63|539.83|541.74|538.94|0
1644536070000|2022-02-10 23:34:30|542.52|539.72|542.19|539.39|542.52|539.72|542.19|539.39|0
1644536080000|2022-02-10 23:34:40|542.3|539.5|542.3|539.5|542.3|539.5|542.19|539.39|0
1644536090000|2022-02-10 23:34:50|542.19|539.39|542.19|539.39|542.19|539.39|542.19|539.39|0
1644536100000|2022-02-10 23:35:00|542.08|539.28|541.52|538.72|542.08|539.28|541.52|538.72|0
1644536110000|2022-02-10 23:35:10|541.42|538.62|541.52|538.72|541.52|538.72|541.42|538.62|0
1644536120000|2022-02-10 23:35:20|541.74|538.94|542.19|539.39|542.19|539.39|541.74|538.94|0
1644536130000|2022-02-10 23:35:30|542.41|539.61|543.18|540.38|543.18|540.38|542.3|539.5|0
1644536140000|2022-02-10 23:35:40|543.07|540.27|543.07|540.27|543.18|540.38|543.07|540.27|0
1644536150000|2022-02-10 23:35:50|542.96|540.16|543.07|540.27|543.07|540.27|542.85|540.05|0
1644536160000|2022-02-10 23:36:00|542.96|540.16|543.07|540.27|543.07|540.27|542.96|540.16|0
1644536170000|2022-02-10 23:36:10|542.96|540.16|543.07|540.27|543.07|540.27|542.85|540.05|0
1644536180000|2022-02-10 23:36:20|542.96|540.16|543.29|540.49|543.29|540.49|542.96|540.16|0
1644536190000|2022-02-10 23:36:30|543.07|540.27|542.85|540.05|543.07|540.27|542.85|540.05|0
1644536200000|2022-02-10 23:36:40|543.07|540.27|542.63|539.83|543.07|540.27|542.63|539.83|0
1644536210000|2022-02-10 23:36:50|543.07|540.27|542.85|540.05|543.07|540.27|542.85|540.05|0
1644536220000|2022-02-10 23:37:00|542.74|539.94|541.96|539.16|542.74|539.94|541.96|539.16|0
1644536230000|2022-02-10 23:37:10|542.18|539.38|542.18|539.38|542.18|539.38|542.08|539.28|0
1644536240000|2022-02-10 23:37:20|542.08|539.28|542.63|539.83|542.63|539.83|542.08|539.28|0
1644536250000|2022-02-10 23:37:30|542.96|540.16|543.51|540.71|543.51|540.71|542.96|540.16|0
1644536260000|2022-02-10 23:37:40|543.18|540.38|543.73|540.93|543.73|540.93|543.18|540.38|0
1644536270000|2022-02-10 23:37:50|544.17|541.37|543.73|540.93|544.17|541.37|543.73|540.93|0
1644536280000|2022-02-10 23:38:00|544.17|541.37|543.29|540.49|544.17|541.37|543.29|540.49|0
1644536290000|2022-02-10 23:38:10|542.74|539.94|542.41|539.61|542.74|539.94|542.3|539.5|0
1644536300000|2022-02-10 23:38:20|542.63|539.83|542.41|539.61|542.63|539.83|542.3|539.5|0
1644536310000|2022-02-10 23:38:30|542.18|539.38|541.2|538.4|542.18|539.38|541.2|538.4|0
1644536320000|2022-02-10 23:38:40|541.3|538.5|541.42|538.62|541.52|538.72|541.3|538.5|0
1644536330000|2022-02-10 23:38:50|541.3|538.5|541.74|538.94|541.74|538.94|541.3|538.5|0
1644536340000|2022-02-10 23:39:00|541.86|539.06|541.96|539.16|541.96|539.16|541.74|538.94|0
1644536350000|2022-02-10 23:39:10|541.74|538.94|541.3|538.5|541.74|538.94|541.3|538.5|0
1644536360000|2022-02-10 23:39:20|541.42|538.62|541.86|539.06|541.86|539.06|541.42|538.62|0
1644536370000|2022-02-10 23:39:30|541.96|539.16|541.96|539.16|541.96|539.16|541.74|538.94|0
1644536380000|2022-02-10 23:39:40|541.86|539.06|541.86|539.06|541.86|539.06|541.86|539.06|0
1644536400000|2022-02-10 23:40:00|542.18|539.38|542.41|539.61|542.41|539.61|541.86|539.06|0
1644536410000|2022-02-10 23:40:10|542.18|539.38|542.41|539.61|542.41|539.61|542.18|539.38|0
1644536420000|2022-02-10 23:40:20|542.18|539.38|542.63|539.83|542.63|539.83|542.18|539.38|0
1644536430000|2022-02-10 23:40:30|542.52|539.72|542.63|539.83|542.63|539.83|542.4|539.6|0
1644536440000|2022-02-10 23:40:40|542.52|539.72|543.07|540.27|543.07|540.27|542.52|539.72|0
1644536450000|2022-02-10 23:40:50|542.85|540.05|542.52|539.72|542.85|540.05|542.52|539.72|0
1644536460000|2022-02-10 23:41:00|542.4|539.6|542.4|539.6|542.4|539.6|542.3|539.5|0
1644536470000|2022-02-10 23:41:10|542.52|539.72|542.63|539.83|542.63|539.83|542.52|539.72|0
1644536480000|2022-02-10 23:41:20|542.4|539.6|543.07|540.27|543.07|540.27|542.4|539.6|0
1644536490000|2022-02-10 23:41:30|543.4|540.6|543.4|540.6|543.4|540.6|543.4|540.6|0
1644536500000|2022-02-10 23:41:40|543.51|540.71|543.51|540.71|543.51|540.71|543.29|540.49|0
1644536510000|2022-02-10 23:41:50|543.62|540.82|543.4|540.6|543.73|540.93|543.4|540.6|0
1644536520000|2022-02-10 23:42:00|543.51|540.71|543.62|540.82|543.73|540.93|543.51|540.71|0
1644536530000|2022-02-10 23:42:10|543.73|540.93|543.62|540.82|543.73|540.93|543.62|540.82|0
1644536540000|2022-02-10 23:42:20|543.73|540.93|543.84|541.04|543.84|541.04|543.51|540.71|0
1644536550000|2022-02-10 23:42:30|543.62|540.82|543.73|540.93|543.73|540.93|543.62|540.82|0
1644536560000|2022-02-10 23:42:40|543.51|540.71|543.73|540.93|543.95|541.15|543.51|540.71|0
1644536570000|2022-02-10 23:42:50|543.84|541.04|543.95|541.15|543.95|541.15|543.84|541.04|0
1644536580000|2022-02-10 23:43:00|543.84|541.04|544.07|541.27|544.07|541.27|543.84|541.04|0
1644536590000|2022-02-10 23:43:10|543.95|541.15|543.73|540.93|543.95|541.15|543.73|540.93|0
1644536600000|2022-02-10 23:43:20|543.84|541.04|544.17|541.37|544.17|541.37|543.84|541.04|0
1644536610000|2022-02-10 23:43:30|544.07|541.27|544.07|541.27|544.07|541.27|544.07|541.27|0
1644536620000|2022-02-10 23:43:40|544.17|541.37|544.17|541.37|544.17|541.37|544.07|541.27|0
1644536630000|2022-02-10 23:43:50|544.61|541.81|544.61|541.81|544.61|541.81|544.61|541.81|0
1644536640000|2022-02-10 23:44:00|543.95|541.15|543.29|540.49|543.95|541.15|543.07|540.27|0
1644536650000|2022-02-10 23:44:10|543.07|540.27|543.07|540.27|543.18|540.38|543.07|540.27|0
1644536660000|2022-02-10 23:44:20|543.18|540.38|543.51|540.71|543.51|540.71|543.18|540.38|0
1644536670000|2022-02-10 23:44:30|543.18|540.38|543.07|540.27|543.18|540.38|542.85|540.05|0
1644536680000|2022-02-10 23:44:40|542.85|540.05|542.52|539.72|542.85|540.05|542.52|539.72|0
1644536690000|2022-02-10 23:44:50|542.4|539.6|542.62|539.82|542.62|539.82|542.3|539.5|0
1644536700000|2022-02-10 23:45:00|543.07|540.27|542.62|539.82|543.07|540.27|542.62|539.82|0
1644536710000|2022-02-10 23:45:10|542.52|539.72|542.62|539.82|542.62|539.82|542.52|539.72|0
1644536720000|2022-02-10 23:45:20|542.96|540.16|542.85|540.05|542.96|540.16|542.85|540.05|0
1644536730000|2022-02-10 23:45:30|542.96|540.16|542.85|540.05|542.96|540.16|542.85|540.05|0
1644536740000|2022-02-10 23:45:40|542.62|539.82|542.4|539.6|542.62|539.82|542.4|539.6|0
1644536750000|2022-02-10 23:45:50|542.3|539.5|542.18|539.38|542.4|539.6|542.18|539.38|0
1644536760000|2022-02-10 23:46:00|542.08|539.28|541.64|538.84|542.08|539.28|541.64|538.84|0
1644536770000|2022-02-10 23:46:10|541.96|539.16|541.86|539.06|541.96|539.16|541.86|539.06|0
1644536780000|2022-02-10 23:46:20|541.96|539.16|541.86|539.06|541.96|539.16|541.86|539.06|0
1644536790000|2022-02-10 23:46:30|541.74|538.94|541.64|538.84|541.74|538.94|541.64|538.84|0
1644536800000|2022-02-10 23:46:40|541.74|538.94|541.52|538.72|541.74|538.94|541.52|538.72|0
1644536810000|2022-02-10 23:46:50|541.3|538.5|541.52|538.72|541.52|538.72|541.3|538.5|0
1644536820000|2022-02-10 23:47:00|541.74|538.94|541.52|538.72|541.74|538.94|541.52|538.72|0
1644536830000|2022-02-10 23:47:10|541.41|538.61|541.52|538.72|541.52|538.72|541.41|538.61|0
1644536840000|2022-02-10 23:47:20|541.41|538.61|541.96|539.16|541.96|539.16|541.41|538.61|0
1644536850000|2022-02-10 23:47:30|542.18|539.38|542.08|539.28|542.18|539.38|542.08|539.28|0
1644536860000|2022-02-10 23:47:40|542.18|539.38|542.4|539.6|542.52|539.72|542.18|539.38|0
1644536870000|2022-02-10 23:47:50|542.96|540.16|542.96|540.16|543.07|540.27|542.85|540.05|0
1644536880000|2022-02-10 23:48:00|543.07|540.27|543.29|540.49|543.29|540.49|543.07|540.27|0
1644536890000|2022-02-10 23:48:10|543.18|540.38|542.85|540.05|543.18|540.38|542.85|540.05|0
1644536900000|2022-02-10 23:48:20|542.62|539.82|542.4|539.6|542.62|539.82|542.3|539.5|0
1644536910000|2022-02-10 23:48:30|542.18|539.38|542.3|539.5|542.3|539.5|542.18|539.38|0
1644536920000|2022-02-10 23:48:40|542.18|539.38|541.64|538.84|542.18|539.38|541.64|538.84|0
1644536930000|2022-02-10 23:48:50|541.74|538.94|541.52|538.72|541.74|538.94|541.52|538.72|0
1644536940000|2022-02-10 23:49:00|541.64|538.84|541.86|539.06|541.86|539.06|541.63|538.83|0
1644536950000|2022-02-10 23:49:10|541.96|539.16|542.08|539.28|542.08|539.28|541.96|539.16|0
1644536960000|2022-02-10 23:49:20|542.18|539.38|542.18|539.38|542.18|539.38|542.08|539.28|0
1644536970000|2022-02-10 23:49:30|541.96|539.16|541.96|539.16|541.96|539.16|541.96|539.16|0
1644536980000|2022-02-10 23:49:40|541.74|538.94|541.41|538.61|541.74|538.94|541.41|538.61|0
1644536990000|2022-02-10 23:49:50|541.52|538.72|541.52|538.72|541.52|538.72|541.52|538.72|0
1644537000000|2022-02-10 23:50:00|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1644537010000|2022-02-10 23:50:10|541.52|538.72|541.52|538.72|541.52|538.72|541.41|538.61|0
1644537020000|2022-02-10 23:50:20|541.41|538.61|541.3|538.5|541.52|538.72|541.3|538.5|0
1644537030000|2022-02-10 23:50:30|541.08|538.28|541.08|538.28|541.3|538.5|540.97|538.17|0
1644537050000|2022-02-10 23:50:50|540.86|538.06|541.08|538.28|541.08|538.28|540.86|538.06|0
1644537060000|2022-02-10 23:51:00|540.97|538.17|541.19|538.39|541.19|538.39|540.86|538.06|0
1644537070000|2022-02-10 23:51:10|541.3|538.5|541.3|538.5|541.3|538.5|541.3|538.5|0
1644537080000|2022-02-10 23:51:20|541.19|538.39|541.19|538.39|541.3|538.5|541.08|538.28|0
1644537090000|2022-02-10 23:51:30|541.3|538.5|541.08|538.28|541.3|538.5|541.08|538.28|0
1644537100000|2022-02-10 23:51:40|540.97|538.17|541.08|538.28|541.08|538.28|540.86|538.06|0
1644537110000|2022-02-10 23:51:50|541.19|538.39|541.19|538.39|541.3|538.5|541.19|538.39|0
1644537120000|2022-02-10 23:52:00|541.08|538.28|541.19|538.39|541.19|538.39|541.08|538.28|0
1644537130000|2022-02-10 23:52:10|541.08|538.28|540.97|538.17|541.08|538.28|540.97|538.17|0
1644537140000|2022-02-10 23:52:20|541.08|538.28|541.3|538.5|541.3|538.5|541.08|538.28|0
1644537150000|2022-02-10 23:52:30|541.08|538.28|541.3|538.5|541.3|538.5|541.08|538.28|0
1644537160000|2022-02-10 23:52:40|541.41|538.61|541.3|538.5|541.41|538.61|541.3|538.5|0
1644537180000|2022-02-10 23:53:00|541.08|538.28|541.08|538.28|541.19|538.39|541.08|538.28|0
1644537200000|2022-02-10 23:53:20|541.3|538.5|541.52|538.72|541.52|538.72|541.3|538.5|0
1644537210000|2022-02-10 23:53:30|541.63|538.83|541.63|538.83|541.85|539.05|541.63|538.83|0
1644537220000|2022-02-10 23:53:40|541.52|538.72|541.41|538.61|541.52|538.72|541.41|538.61|0
1644537230000|2022-02-10 23:53:50|541.52|538.72|541.52|538.72|541.52|538.72|541.52|538.72|0
1644537240000|2022-02-10 23:54:00|541.3|538.5|541.19|538.39|541.3|538.5|541.19|538.39|0
1644537250000|2022-02-10 23:54:10|541.41|538.61|541.41|538.61|541.41|538.61|541.41|538.61|0
1644537260000|2022-02-10 23:54:20|541.74|538.94|541.96|539.16|541.96|539.16|541.74|538.94|0
1644537270000|2022-02-10 23:54:30|542.08|539.28|541.96|539.16|542.08|539.28|541.96|539.16|0
1644537280000|2022-02-10 23:54:40|542.4|539.6|542.62|539.82|542.62|539.82|542.3|539.5|0
1644537290000|2022-02-10 23:54:50|543.06|540.26|543.29|540.49|543.29|540.49|543.06|540.26|0
1644537300000|2022-02-10 23:55:00|543.18|540.38|543.29|540.49|543.4|540.6|543.06|540.26|0
1644537310000|2022-02-10 23:55:10|543.4|540.6|544.17|541.37|544.17|541.37|543.4|540.6|0
1644537320000|2022-02-10 23:55:20|543.95|541.15|543.95|541.15|543.95|541.15|543.73|540.93|0
1644537330000|2022-02-10 23:55:30|544.17|541.37|544.17|541.37|544.17|541.37|544.17|541.37|0
1644537340000|2022-02-10 23:55:40|543.95|541.15|544.06|541.26|544.06|541.26|543.95|541.15|0
1644537350000|2022-02-10 23:55:50|543.73|540.93|543.73|540.93|543.84|541.04|543.73|540.93|0
1644537360000|2022-02-10 23:56:00|543.84|541.04|543.73|540.93|543.84|541.04|543.73|540.93|0
1644537370000|2022-02-10 23:56:10|543.95|541.15|543.95|541.15|543.95|541.15|543.95|541.15|0
1644537380000|2022-02-10 23:56:20|543.84|541.04|543.84|541.04|543.84|541.04|543.84|541.04|0
1644537390000|2022-02-10 23:56:30|543.95|541.15|544.17|541.37|544.17|541.37|543.84|541.04|0
1644537400000|2022-02-10 23:56:40|545.17|542.37|544.61|541.81|545.17|542.37|544.61|541.81|0
1644537410000|2022-02-10 23:56:50|544.83|542.03|545.05|542.25|545.05|542.25|544.83|542.03|0
1644537420000|2022-02-10 23:57:00|544.83|542.03|545.05|542.25|545.05|542.25|544.83|542.03|0
1644537430000|2022-02-10 23:57:10|544.83|542.03|544.73|541.93|544.83|542.03|544.61|541.81|0
1644537440000|2022-02-10 23:57:20|544.83|542.03|544.39|541.59|544.83|542.03|544.28|541.48|0
1644537450000|2022-02-10 23:57:30|544.17|541.37|545.05|542.25|545.05|542.25|544.17|541.37|0
1644537460000|2022-02-10 23:57:40|545.27|542.47|545.27|542.47|545.39|542.59|545.27|542.47|0
1644537470000|2022-02-10 23:57:50|545.05|542.25|545.27|542.47|545.27|542.47|545.05|542.25|0
1644537480000|2022-02-10 23:58:00|545.5|542.7|545.5|542.7|545.72|542.92|545.5|542.7|0
1644537490000|2022-02-10 23:58:10|545.72|542.92|545.94|543.14|545.94|543.14|545.72|542.92|0
1644537500000|2022-02-10 23:58:20|545.72|542.92|545.83|543.03|545.83|543.03|545.72|542.92|0
1644537510000|2022-02-10 23:58:30|545.72|542.92|545.61|542.81|545.72|542.92|545.5|542.7|0
1644537520000|2022-02-10 23:58:40|545.94|543.14|545.72|542.92|545.94|543.14|545.72|542.92|0
1644537530000|2022-02-10 23:58:50|545.94|543.14|545.72|542.92|545.94|543.14|545.72|542.92|0
1644537540000|2022-02-10 23:59:00|545.94|543.14|545.72|542.92|545.94|543.14|545.72|542.92|0
1644537550000|2022-02-10 23:59:10|545.5|542.7|545.27|542.47|545.5|542.7|545.27|542.47|0
1644537570000|2022-02-10 23:59:30|545.5|542.7|545.61|542.81|545.61|542.81|545.5|542.7|0
1644537580000|2022-02-10 23:59:40|545.83|543.03|545.5|542.7|545.83|543.03|545.5|542.7|0
1644537590000|2022-02-10 23:59:50|545.05|542.25|544.83|542.03|545.05|542.25|544.83|542.03|0
1644537600000|2022-02-11 00:00:00|544.61|541.81|545.05|542.25|545.05|542.25|544.61|541.81|0
1644537610000|2022-02-11 00:00:10|545.5|542.7|544.83|542.03|545.5|542.7|544.83|542.03|0
1644537620000|2022-02-11 00:00:20|544.95|542.15|545.05|542.25|545.05|542.25|544.83|542.03|0
1644537630000|2022-02-11 00:00:30|545.27|542.47|545.49|542.69|545.61|542.81|545.27|542.47|0
1644537640000|2022-02-11 00:00:40|545.27|542.47|545.27|542.47|545.27|542.47|545.27|542.47|0
1644537650000|2022-02-11 00:00:50|545.17|542.37|544.83|542.03|545.17|542.37|544.83|542.03|0
1644537660000|2022-02-11 00:01:00|544.61|541.81|544.83|542.03|545.17|542.37|544.61|541.81|0
1644537670000|2022-02-11 00:01:10|544.95|542.15|544.83|542.03|544.95|542.15|544.83|542.03|0
1644537680000|2022-02-11 00:01:20|544.61|541.81|544.39|541.59|544.61|541.81|544.39|541.59|0
1644537690000|2022-02-11 00:01:30|544.5|541.7|544.61|541.81|544.61|541.81|544.39|541.59|0
1644537700000|2022-02-11 00:01:40|544.73|541.93|544.5|541.7|544.73|541.93|544.5|541.7|0
1644537710000|2022-02-11 00:01:50|544.61|541.81|544.61|541.81|544.83|542.03|544.39|541.59|0
1644537720000|2022-02-11 00:02:00|544.5|541.7|543.95|541.15|544.5|541.7|543.95|541.15|0
1644537730000|2022-02-11 00:02:10|544.17|541.37|543.95|541.15|544.17|541.37|543.95|541.15|0
1644537740000|2022-02-11 00:02:20|544.17|541.37|544.39|541.59|544.61|541.81|544.17|541.37|0
1644537750000|2022-02-11 00:02:30|544.83|542.03|545.05|542.25|545.05|542.25|544.83|542.03|0
1644537760000|2022-02-11 00:02:40|545.27|542.47|545.27|542.47|545.27|542.47|545.27|542.47|0
1644537770000|2022-02-11 00:02:50|545.17|542.37|545.05|542.25|545.17|542.37|545.05|542.25|0
1644537780000|2022-02-11 00:03:00|545.27|542.47|545.49|542.69|545.49|542.69|545.05|542.25|0
1644537790000|2022-02-11 00:03:10|545.39|542.59|545.49|542.69|545.49|542.69|545.27|542.47|0
1644537800000|2022-02-11 00:03:20|545.27|542.47|545.39|542.59|545.39|542.59|545.27|542.47|0
1644537810000|2022-02-11 00:03:30|545.49|542.69|545.39|542.59|545.49|542.69|545.39|542.59|0
1644537820000|2022-02-11 00:03:40|545.27|542.47|545.27|542.47|545.39|542.59|545.27|542.47|0
1644537830000|2022-02-11 00:03:50|545.72|542.92|545.94|543.14|545.94|543.14|545.72|542.92|0
1644537850000|2022-02-11 00:04:10|546.6|543.8|546.38|543.58|546.6|543.8|546.38|543.58|0
1644537860000|2022-02-11 00:04:20|546.49|543.69|546.49|543.69|546.49|543.69|546.49|543.69|0
1644537870000|2022-02-11 00:04:30|546.38|543.58|546.72|543.92|546.72|543.92|546.38|543.58|0
1644537880000|2022-02-11 00:04:40|546.94|544.14|547.04|544.24|547.04|544.24|546.82|544.02|0
1644537890000|2022-02-11 00:04:50|547.16|544.36|547.82|545.02|547.82|545.02|547.16|544.36|0
1644537900000|2022-02-11 00:05:00|547.93|545.13|548.27|545.47|548.27|545.47|547.93|545.13|0
1644537910000|2022-02-11 00:05:10|547.93|545.13|547.71|544.91|547.93|545.13|547.71|544.91|0
1644537920000|2022-02-11 00:05:20|547.6|544.8|547.6|544.8|547.6|544.8|547.49|544.69|0
1644537930000|2022-02-11 00:05:30|547.71|544.91|547.49|544.69|547.71|544.91|547.49|544.69|0
1644537940000|2022-02-11 00:05:40|547.6|544.8|547.93|545.13|547.93|545.13|547.49|544.69|0
1644537950000|2022-02-11 00:05:50|547.82|545.02|547.38|544.58|547.82|545.02|547.38|544.58|0
1644537960000|2022-02-11 00:06:00|547.26|544.46|547.6|544.8|547.6|544.8|547.26|544.46|0
1644537970000|2022-02-11 00:06:10|547.82|545.02|547.93|545.13|548.15|545.35|547.82|545.02|0
1644537980000|2022-02-11 00:06:20|547.71|544.91|547.6|544.8|547.71|544.91|547.6|544.8|0
1644537990000|2022-02-11 00:06:30|547.49|544.69|547.49|544.69|547.49|544.69|547.49|544.69|0
1644538000000|2022-02-11 00:06:40|547.26|544.46|546.82|544.02|547.26|544.46|546.82|544.02|0
1644538010000|2022-02-11 00:06:50|547.04|544.24|547.16|544.36|547.16|544.36|547.04|544.24|0
1644538020000|2022-02-11 00:07:00|547.04|544.24|547.04|544.24|547.04|544.24|547.04|544.24|0
1644538030000|2022-02-11 00:07:10|546.94|544.14|547.04|544.24|547.04|544.24|546.6|543.8|0
1644538040000|2022-02-11 00:07:20|547.16|544.36|546.82|544.02|547.16|544.36|546.82|544.02|0
1644538050000|2022-02-11 00:07:30|546.6|543.8|546.94|544.14|547.04|544.24|546.6|543.8|0
1644538060000|2022-02-11 00:07:40|546.82|544.02|546.38|543.58|546.94|544.14|546.38|543.58|0
1644538070000|2022-02-11 00:07:50|546.49|543.69|546.6|543.8|546.6|543.8|546.38|543.58|0
1644538080000|2022-02-11 00:08:00|546.72|543.92|546.49|543.69|546.82|544.02|546.49|543.69|0
1644538090000|2022-02-11 00:08:10|546.71|543.91|546.6|543.8|546.71|543.91|546.38|543.58|0
1644538100000|2022-02-11 00:08:20|546.49|543.69|546.49|543.69|546.71|543.91|546.49|543.69|0
1644538110000|2022-02-11 00:08:30|546.38|543.58|546.38|543.58|546.38|543.58|546.38|543.58|0
1644538120000|2022-02-11 00:08:40|546.16|543.36|546.16|543.36|546.16|543.36|546.16|543.36|0
1644538130000|2022-02-11 00:08:50|546.38|543.58|546.38|543.58|546.38|543.58|546.38|543.58|0
1644538140000|2022-02-11 00:09:00|546.49|543.69|546.49|543.69|546.49|543.69|546.38|543.58|0
1644538150000|2022-02-11 00:09:10|546.38|543.58|546.27|543.47|546.38|543.58|546.16|543.36|0
1644538160000|2022-02-11 00:09:20|546.05|543.25|545.49|542.69|546.16|543.36|545.49|542.69|0
1644538170000|2022-02-11 00:09:30|545.27|542.47|545.27|542.47|545.27|542.47|545.27|542.47|0
1644538180000|2022-02-11 00:09:40|545.17|542.37|545.05|542.25|545.17|542.37|545.05|542.25|0
1644538190000|2022-02-11 00:09:50|544.83|542.03|544.83|542.03|544.94|542.14|544.83|542.03|0
1644538200000|2022-02-11 00:10:00|544.61|541.81|544.83|542.03|544.83|542.03|544.61|541.81|0
1644538210000|2022-02-11 00:10:10|545.05|542.25|545.05|542.25|545.05|542.25|545.05|542.25|0
1644538220000|2022-02-11 00:10:20|545.17|542.37|545.49|542.69|545.49|542.69|545.17|542.37|0
1644538230000|2022-02-11 00:10:30|545.61|542.81|545.61|542.81|545.71|542.91|545.61|542.81|0
1644538240000|2022-02-11 00:10:40|545.71|542.91|545.39|542.59|545.71|542.91|545.27|542.47|0
1644538250000|2022-02-11 00:10:50|545.05|542.25|545.27|542.47|545.27|542.47|544.94|542.14|0
1644538260000|2022-02-11 00:11:00|545.49|542.69|545.49|542.69|545.49|542.69|545.39|542.59|0
1644538270000|2022-02-11 00:11:10|545.39|542.59|545.17|542.37|545.39|542.59|545.17|542.37|0
1644538280000|2022-02-11 00:11:20|545.27|542.47|545.71|542.91|545.71|542.91|545.27|542.47|0
1644538290000|2022-02-11 00:11:30|546.05|543.25|546.05|543.25|546.05|543.25|545.94|543.14|0
1644538300000|2022-02-11 00:11:40|545.94|543.14|545.83|543.03|545.94|543.14|545.83|543.03|0
1644538310000|2022-02-11 00:11:50|545.71|542.91|545.83|543.03|545.83|543.03|545.71|542.91|0
1644538320000|2022-02-11 00:12:00|545.94|543.14|545.71|542.91|545.94|543.14|545.71|542.91|0
1644538330000|2022-02-11 00:12:10|545.49|542.69|545.49|542.69|545.49|542.69|545.49|542.69|0
1644538340000|2022-02-11 00:12:20|545.71|542.91|545.83|543.03|545.83|543.03|545.71|542.91|0
1644538350000|2022-02-11 00:12:30|545.93|543.13|546.05|543.25|546.16|543.36|545.93|543.13|0
1644538360000|2022-02-11 00:12:40|545.71|542.91|545.71|542.91|545.71|542.91|545.71|542.91|0
1644538380000|2022-02-11 00:13:00|545.61|542.81|545.71|542.91|545.71|542.91|545.61|542.81|0
1644538390000|2022-02-11 00:13:10|545.27|542.47|545.27|542.47|545.27|542.47|545.27|542.47|0
1644538400000|2022-02-11 00:13:20|545.49|542.69|545.49|542.69|545.49|542.69|545.49|542.69|0
1644538410000|2022-02-11 00:13:30|545.71|542.91|545.49|542.69|545.71|542.91|545.49|542.69|0
1644538420000|2022-02-11 00:13:40|545.71|542.91|545.71|542.91|545.71|542.91|545.71|542.91|0
1644538430000|2022-02-11 00:13:50|545.49|542.69|545.39|542.59|545.49|542.69|545.39|542.59|0
1644538440000|2022-02-11 00:14:00|545.49|542.69|545.49|542.69|545.49|542.69|545.39|542.59|0
1644538450000|2022-02-11 00:14:10|545.71|542.91|545.71|542.91|545.71|542.91|545.71|542.91|0
1644538460000|2022-02-11 00:14:20|545.83|543.03|545.83|543.03|545.83|543.03|545.83|543.03|0
1644538470000|2022-02-11 00:14:30|546.16|543.36|546.16|543.36|546.16|543.36|546.16|543.36|0
1644538480000|2022-02-11 00:14:40|546.71|543.91|547.04|544.24|547.04|544.24|546.71|543.91|0
1644538490000|2022-02-11 00:14:50|547.26|544.46|547.16|544.36|547.26|544.46|547.16|544.36|0
1644538500000|2022-02-11 00:15:00|547.04|544.24|547.93|545.13|548.15|545.35|547.04|544.24|0
1644538510000|2022-02-11 00:15:10|547.82|545.02|546.82|544.02|547.82|545.02|546.82|544.02|0
1644538520000|2022-02-11 00:15:20|546.93|544.13|547.16|544.36|547.16|544.36|546.93|544.13|0
1644538530000|2022-02-11 00:15:30|547.04|544.24|547.16|544.36|547.16|544.36|547.04|544.24|0
1644538540000|2022-02-11 00:15:40|546.82|544.02|547.38|544.58|547.48|544.68|546.82|544.02|0
1644538550000|2022-02-11 00:15:50|547.48|544.68|547.16|544.36|547.48|544.68|547.16|544.36|0
1644538560000|2022-02-11 00:16:00|547.71|544.91|547.93|545.13|548.37|545.57|547.71|544.91|0
1644538570000|2022-02-11 00:16:10|547.48|544.68|547.82|545.02|547.82|545.02|547.48|544.68|0
1644538580000|2022-02-11 00:16:20|547.71|544.91|547.82|545.02|547.93|545.13|547.71|544.91|0
1644538590000|2022-02-11 00:16:30|548.15|545.35|547.93|545.13|548.15|545.35|547.93|545.13|0
1644538600000|2022-02-11 00:16:40|548.04|545.24|547.93|545.13|548.15|545.35|547.93|545.13|0
1644538610000|2022-02-11 00:16:50|548.15|545.35|547.48|544.68|548.15|545.35|547.26|544.46|0
1644538620000|2022-02-11 00:17:00|547.71|544.91|547.71|544.91|547.71|544.91|547.71|544.91|0
1644538630000|2022-02-11 00:17:10|547.82|545.02|547.93|545.13|547.93|545.13|547.82|545.02|0
1644538640000|2022-02-11 00:17:20|547.82|545.02|547.82|545.02|547.93|545.13|547.82|545.02|0
1644538650000|2022-02-11 00:17:30|548.37|545.57|548.37|545.57|548.37|545.57|548.37|545.57|0
1644538660000|2022-02-11 00:17:40|548.59|545.79|549.15|546.35|549.48|546.68|548.59|545.79|0
1644538670000|2022-02-11 00:17:50|549.26|546.46|549.7|546.9|549.7|546.9|549.26|546.46|0
1644538680000|2022-02-11 00:18:00|549.48|546.68|549.92|547.12|549.92|547.12|549.48|546.68|0
1644538690000|2022-02-11 00:18:10|549.15|546.35|549.15|546.35|549.15|546.35|549.15|546.35|0
1644538700000|2022-02-11 00:18:20|549.03|546.23|548.81|546.01|549.26|546.46|548.81|546.01|0
1644538710000|2022-02-11 00:18:30|549.03|546.23|549.03|546.23|549.26|546.46|549.03|546.23|0
1644538720000|2022-02-11 00:18:40|548.81|546.01|548.81|546.01|548.81|546.01|548.81|546.01|0
1644538730000|2022-02-11 00:18:50|549.03|546.23|549.03|546.23|549.03|546.23|548.93|546.13|0
1644538740000|2022-02-11 00:19:00|549.26|546.46|549.82|547.02|549.82|547.02|549.26|546.46|0
1644538750000|2022-02-11 00:19:10|550.14|547.34|549.7|546.9|550.14|547.34|549.7|546.9|0
1644538760000|2022-02-11 00:19:20|549.82|547.02|550.14|547.34|550.14|547.34|549.82|547.02|0
1644538770000|2022-02-11 00:19:30|550.04|547.24|549.48|546.68|550.04|547.24|549.48|546.68|0
1644538780000|2022-02-11 00:19:40|549.59|546.79|549.7|546.9|549.7|546.9|549.48|546.68|0
1644538790000|2022-02-11 00:19:50|549.48|546.68|549.48|546.68|549.48|546.68|549.48|546.68|0
1644538800000|2022-02-11 00:20:00|549.37|546.57|549.7|546.9|549.7|546.9|549.37|546.57|0
1644538810000|2022-02-11 00:20:10|549.92|547.12|549.48|546.68|549.92|547.12|549.48|546.68|0
1644538830000|2022-02-11 00:20:30|549.37|546.57|549.15|546.35|549.37|546.57|549.15|546.35|0
1644538840000|2022-02-11 00:20:40|549.26|546.46|549.26|546.46|549.26|546.46|548.81|546.01|0
1644538850000|2022-02-11 00:20:50|549.15|546.35|549.48|546.68|549.48|546.68|549.15|546.35|0
1644538860000|2022-02-11 00:21:00|550.04|547.24|550.04|547.24|550.04|547.24|549.7|546.9|0
1644538870000|2022-02-11 00:21:10|550.14|547.34|549.81|547.01|550.14|547.34|549.7|546.9|0
1644538880000|2022-02-11 00:21:20|549.7|546.9|550.04|547.24|550.04|547.24|549.7|546.9|0
1644538890000|2022-02-11 00:21:30|550.26|547.46|549.81|547.01|550.26|547.46|549.81|547.01|0
1644538900000|2022-02-11 00:21:40|550.04|547.24|549.92|547.12|550.04|547.24|549.92|547.12|0
1644538910000|2022-02-11 00:21:50|550.14|547.34|550.36|547.56|550.36|547.56|550.14|547.34|0
1644538920000|2022-02-11 00:22:00|550.14|547.34|550.92|548.12|550.92|548.12|550.14|547.34|0
1644538930000|2022-02-11 00:22:10|551.15|548.35|550.92|548.12|551.15|548.35|550.92|548.12|0
1644538940000|2022-02-11 00:22:20|551.25|548.45|551.15|548.35|551.25|548.45|550.92|548.12|0
1644538950000|2022-02-11 00:22:30|551.03|548.23|550.81|548.01|551.03|548.23|550.81|548.01|0
1644538960000|2022-02-11 00:22:40|551.03|548.23|551.25|548.45|551.47|548.67|551.03|548.23|0
1644538970000|2022-02-11 00:22:50|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1644538980000|2022-02-11 00:23:00|550.81|548.01|550.59|547.79|550.81|548.01|550.59|547.79|0
1644538990000|2022-02-11 00:23:10|550.48|547.68|550.59|547.79|550.59|547.79|550.48|547.68|0
1644539000000|2022-02-11 00:23:20|550.81|548.01|550.81|548.01|551.03|548.23|550.81|548.01|0
1644539010000|2022-02-11 00:23:30|550.59|547.79|550.7|547.9|550.7|547.9|550.36|547.56|0
1644539020000|2022-02-11 00:23:40|550.81|548.01|550.81|548.01|550.92|548.12|550.81|548.01|0
1644539030000|2022-02-11 00:23:50|550.7|547.9|550.81|548.01|550.81|548.01|550.7|547.9|0
1644539040000|2022-02-11 00:24:00|550.92|548.12|551.47|548.67|551.59|548.79|550.92|548.12|0
1644539050000|2022-02-11 00:24:10|551.92|549.12|551.81|549.01|551.92|549.12|551.47|548.67|0
1644539060000|2022-02-11 00:24:20|552.36|549.56|552.36|549.56|552.81|550.01|552.36|549.56|0
1644539070000|2022-02-11 00:24:30|552.26|549.46|552.58|549.78|552.58|549.78|552.26|549.46|0
1644539080000|2022-02-11 00:24:40|552.81|550.01|553.25|550.45|553.25|550.45|552.81|550.01|0
1644539090000|2022-02-11 00:24:50|554.36|551.56|553.7|550.9|554.36|551.56|553.7|550.9|0
1644539100000|2022-02-11 00:25:00|553.03|550.23|553.03|550.23|553.03|550.23|552.58|549.78|0
1644539110000|2022-02-11 00:25:10|553.25|550.45|553.03|550.23|553.25|550.45|552.92|550.12|0
1644539120000|2022-02-11 00:25:20|553.14|550.34|553.25|550.45|553.25|550.45|553.14|550.34|0
1644539130000|2022-02-11 00:25:30|553.14|550.34|553.03|550.23|553.14|550.34|553.03|550.23|0
1644539140000|2022-02-11 00:25:40|552.81|550.01|552.58|549.78|552.92|550.12|552.58|549.78|0
1644539150000|2022-02-11 00:25:50|552.7|549.9|552.58|549.78|552.7|549.9|552.58|549.78|0
1644539160000|2022-02-11 00:26:00|552.81|550.01|552.7|549.9|552.81|550.01|552.7|549.9|0
1644539170000|2022-02-11 00:26:10|552.81|550.01|552.48|549.68|552.81|550.01|552.36|549.56|0
1644539180000|2022-02-11 00:26:20|552.36|549.56|552.36|549.56|552.36|549.56|552.36|549.56|0
1644539190000|2022-02-11 00:26:30|552.14|549.34|552.14|549.34|552.14|549.34|552.14|549.34|0
1644539200000|2022-02-11 00:26:40|552.26|549.46|552.14|549.34|552.26|549.46|552.14|549.34|0
1644539210000|2022-02-11 00:26:50|552.26|549.46|552.92|550.12|552.92|550.12|552.26|549.46|0
1644539220000|2022-02-11 00:27:00|552.81|550.01|553.14|550.34|553.14|550.34|552.81|550.01|0
1644539230000|2022-02-11 00:27:10|553.03|550.23|553.03|550.23|553.14|550.34|553.03|550.23|0
1644539240000|2022-02-11 00:27:20|553.14|550.34|553.47|550.67|553.47|550.67|553.14|550.34|0
1644539250000|2022-02-11 00:27:30|553.59|550.79|552.92|550.12|553.59|550.79|552.92|550.12|0
1644539260000|2022-02-11 00:27:40|552.58|549.78|552.7|549.9|552.7|549.9|552.36|549.56|0
1644539270000|2022-02-11 00:27:50|552.92|550.12|553.47|550.67|553.47|550.67|552.92|550.12|0
1644539280000|2022-02-11 00:28:00|553.59|550.79|553.25|550.45|553.92|551.12|553.25|550.45|0
1644539290000|2022-02-11 00:28:10|553.37|550.57|553.47|550.67|553.47|550.67|553.37|550.57|0
1644539320000|2022-02-11 00:28:40|553.25|550.45|553.25|550.45|553.47|550.67|553.25|550.45|0
1644539330000|2022-02-11 00:28:50|553.37|550.57|553.7|550.9|553.7|550.9|553.37|550.57|0
1644539350000|2022-02-11 00:29:10|553.59|550.79|553.25|550.45|553.59|550.79|553.25|550.45|0
1644539360000|2022-02-11 00:29:20|553.03|550.23|552.81|550.01|553.03|550.23|552.81|550.01|0
1644539370000|2022-02-11 00:29:30|553.03|550.23|552.92|550.12|553.03|550.23|552.92|550.12|0
1644539380000|2022-02-11 00:29:40|553.03|550.23|553.03|550.23|553.14|550.34|552.92|550.12|0
1644539390000|2022-02-11 00:29:50|552.92|550.12|553.14|550.34|553.37|550.57|552.92|550.12|0
1644539400000|2022-02-11 00:30:00|553.47|550.67|552.81|550.01|553.47|550.67|552.81|550.01|0
1644539410000|2022-02-11 00:30:10|552.92|550.12|552.58|549.78|552.92|550.12|552.36|549.56|0
1644539420000|2022-02-11 00:30:20|552.48|549.68|552.81|550.01|552.81|550.01|552.36|549.56|0
1644539430000|2022-02-11 00:30:30|552.58|549.78|553.03|550.23|553.03|550.23|552.58|549.78|0
1644539440000|2022-02-11 00:30:40|553.25|550.45|552.7|549.9|553.25|550.45|552.7|549.9|0
1644539450000|2022-02-11 00:30:50|552.58|549.78|552.36|549.56|552.58|549.78|552.36|549.56|0
1644539460000|2022-02-11 00:31:00|552.14|549.34|552.36|549.56|552.58|549.78|552.14|549.34|0
1644539470000|2022-02-11 00:31:10|552.25|549.45|552.36|549.56|552.81|550.01|552.25|549.45|0
1644539480000|2022-02-11 00:31:20|552.48|549.68|552.81|550.01|553.03|550.23|552.48|549.68|0
1644539490000|2022-02-11 00:31:30|552.92|550.12|552.81|550.01|552.92|550.12|552.81|550.01|0
1644539500000|2022-02-11 00:31:40|552.92|550.12|553.03|550.23|553.03|550.23|552.92|550.12|0
1644539510000|2022-02-11 00:31:50|553.14|550.34|553.25|550.45|553.25|550.45|553.03|550.23|0
1644539520000|2022-02-11 00:32:00|553.03|550.23|552.81|550.01|553.03|550.23|552.81|550.01|0
1644539530000|2022-02-11 00:32:10|552.92|550.12|553.25|550.45|553.25|550.45|552.92|550.12|0
1644539540000|2022-02-11 00:32:20|553.03|550.23|553.25|550.45|553.25|550.45|553.03|550.23|0
1644539550000|2022-02-11 00:32:30|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1644539560000|2022-02-11 00:32:40|553.03|550.23|552.81|550.01|553.03|550.23|552.81|550.01|0
1644539580000|2022-02-11 00:33:00|552.7|549.9|552.36|549.56|552.7|549.9|552.36|549.56|0
1644539590000|2022-02-11 00:33:10|552.03|549.23|552.14|549.34|552.14|549.34|552.03|549.23|0
1644539600000|2022-02-11 00:33:20|551.92|549.12|552.14|549.34|552.14|549.34|551.92|549.12|0
1644539610000|2022-02-11 00:33:30|551.92|549.12|551.81|549.01|552.03|549.23|551.81|549.01|0
1644539620000|2022-02-11 00:33:40|551.92|549.12|551.59|548.79|551.92|549.12|551.59|548.79|0
1644539630000|2022-02-11 00:33:50|551.47|548.67|551.92|549.12|551.92|549.12|551.47|548.67|0
1644539640000|2022-02-11 00:34:00|551.69|548.89|551.47|548.67|551.69|548.89|551.47|548.67|0
1644539650000|2022-02-11 00:34:10|551.69|548.89|551.47|548.67|551.69|548.89|551.47|548.67|0
1644539660000|2022-02-11 00:34:20|551.25|548.45|551.03|548.23|551.25|548.45|551.03|548.23|0
1644539670000|2022-02-11 00:34:30|551.25|548.45|551.25|548.45|551.25|548.45|551.14|548.34|0
1644539680000|2022-02-11 00:34:40|551.03|548.23|551.14|548.34|551.14|548.34|551.03|548.23|0
1644539690000|2022-02-11 00:34:50|551.03|548.23|551.25|548.45|551.25|548.45|551.03|548.23|0
1644539720000|2022-02-11 00:35:20|551.03|548.23|550.81|548.01|551.03|548.23|550.81|548.01|0
1644539730000|2022-02-11 00:35:30|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1644539740000|2022-02-11 00:35:40|551.25|548.45|551.25|548.45|551.25|548.45|551.25|548.45|0
1644539750000|2022-02-11 00:35:50|551.14|548.34|550.81|548.01|551.14|548.34|550.81|548.01|0
1644539760000|2022-02-11 00:36:00|550.36|547.56|550.58|547.78|550.58|547.78|550.36|547.56|0
1644539770000|2022-02-11 00:36:10|550.36|547.56|551.03|548.23|551.03|548.23|550.36|547.56|0
1644539780000|2022-02-11 00:36:20|550.81|548.01|551.25|548.45|551.25|548.45|550.81|548.01|0
1644539800000|2022-02-11 00:36:40|551.03|548.23|550.92|548.12|551.03|548.23|550.92|548.12|0
1644539810000|2022-02-11 00:36:50|551.03|548.23|551.03|548.23|551.03|548.23|550.92|548.12|0
1644539820000|2022-02-11 00:37:00|551.25|548.45|551.03|548.23|551.25|548.45|551.03|548.23|0
1644539830000|2022-02-11 00:37:10|551.14|548.34|550.92|548.12|551.14|548.34|550.92|548.12|0
1644539840000|2022-02-11 00:37:20|550.81|548.01|550.58|547.78|550.81|548.01|550.58|547.78|0
1644539850000|2022-02-11 00:37:30|550.36|547.56|550.48|547.68|550.58|547.78|550.36|547.56|0
1644539860000|2022-02-11 00:37:40|550.58|547.78|550.81|548.01|550.81|548.01|550.58|547.78|0
1644539870000|2022-02-11 00:37:50|550.58|547.78|550.58|547.78|550.58|547.78|550.58|547.78|0
1644539880000|2022-02-11 00:38:00|550.7|547.9|550.7|547.9|550.7|547.9|550.7|547.9|0
1644539890000|2022-02-11 00:38:10|550.58|547.78|550.81|548.01|550.81|548.01|550.58|547.78|0
1644539910000|2022-02-11 00:38:30|550.7|547.9|550.58|547.78|550.7|547.9|550.58|547.78|0
1644539920000|2022-02-11 00:38:40|550.48|547.68|550.58|547.78|550.58|547.78|550.48|547.68|0
1644539930000|2022-02-11 00:38:50|550.81|548.01|551.03|548.23|551.03|548.23|550.81|548.01|0
1644539950000|2022-02-11 00:39:10|551.25|548.45|551.25|548.45|551.25|548.45|551.25|548.45|0
1644539960000|2022-02-11 00:39:20|551.03|548.23|551.14|548.34|551.25|548.45|551.03|548.23|0
1644539970000|2022-02-11 00:39:30|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1644539980000|2022-02-11 00:39:40|551.25|548.45|551.47|548.67|551.47|548.67|551.25|548.45|0
1644539990000|2022-02-11 00:39:50|551.69|548.89|551.25|548.45|551.69|548.89|551.25|548.45|0
1644540000000|2022-02-11 00:40:00|551.47|548.67|551.47|548.67|551.47|548.67|551.47|548.67|0
1644540010000|2022-02-11 00:40:10|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1644540020000|2022-02-11 00:40:20|551.81|549.01|552.14|549.34|552.14|549.34|551.81|549.01|0
1644540030000|2022-02-11 00:40:30|551.92|549.12|551.92|549.12|551.92|549.12|551.92|549.12|0
1644540060000|2022-02-11 00:41:00|551.25|548.45|551.03|548.23|551.25|548.45|551.03|548.23|0
1644540070000|2022-02-11 00:41:10|550.8|548|550.58|547.78|550.8|548|550.36|547.56|0
1644540080000|2022-02-11 00:41:20|550.48|547.68|550.48|547.68|550.48|547.68|550.36|547.56|0
1644540090000|2022-02-11 00:41:30|550.14|547.34|549.92|547.12|550.14|547.34|549.92|547.12|0
1644540100000|2022-02-11 00:41:40|550.14|547.34|550.36|547.56|550.36|547.56|550.14|547.34|0
1644540110000|2022-02-11 00:41:50|550.48|547.68|550.48|547.68|550.48|547.68|550.36|547.56|0
1644540120000|2022-02-11 00:42:00|550.58|547.78|550.58|547.78|550.58|547.78|550.58|547.78|0
1644540130000|2022-02-11 00:42:10|550.48|547.68|550.14|547.34|550.48|547.68|549.92|547.12|0
1644540140000|2022-02-11 00:42:20|550.25|547.45|550.48|547.68|550.48|547.68|550.25|547.45|0
1644540150000|2022-02-11 00:42:30|550.58|547.78|550.8|548|550.8|548|550.58|547.78|0
1644540160000|2022-02-11 00:42:40|550.58|547.78|550.58|547.78|550.58|547.78|550.58|547.78|0
1644540170000|2022-02-11 00:42:50|550.7|547.9|550.8|548|550.8|548|550.7|547.9|0
1644540180000|2022-02-11 00:43:00|551.03|548.23|550.8|548|551.03|548.23|550.8|548|0
1644540190000|2022-02-11 00:43:10|550.92|548.12|551.03|548.23|551.03|548.23|550.8|548|0
1644540200000|2022-02-11 00:43:20|551.25|548.45|551.25|548.45|551.25|548.45|551.25|548.45|0
1644540210000|2022-02-11 00:43:30|551.03|548.23|551.25|548.45|551.25|548.45|551.03|548.23|0
1644540220000|2022-02-11 00:43:40|551.14|548.34|551.03|548.23|551.14|548.34|551.03|548.23|0
1644540230000|2022-02-11 00:43:50|551.14|548.34|551.14|548.34|551.14|548.34|551.14|548.34|0
1644540240000|2022-02-11 00:44:00|551.25|548.45|551.47|548.67|551.47|548.67|551.25|548.45|0
1644540250000|2022-02-11 00:44:10|551.69|548.89|551.81|549.01|551.81|549.01|551.69|548.89|0
1644540260000|2022-02-11 00:44:20|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1644540270000|2022-02-11 00:44:30|551.91|549.11|551.69|548.89|551.91|549.11|551.69|548.89|0
1644540280000|2022-02-11 00:44:40|551.91|549.11|552.25|549.45|552.25|549.45|551.91|549.11|0
1644540290000|2022-02-11 00:44:50|552.14|549.34|552.36|549.56|552.36|549.56|552.14|549.34|0
1644540300000|2022-02-11 00:45:00|552.14|549.34|551.91|549.11|552.14|549.34|551.91|549.11|0
1644540310000|2022-02-11 00:45:10|552.14|549.34|552.36|549.56|552.36|549.56|552.14|549.34|0
1644540320000|2022-02-11 00:45:20|552.58|549.78|552.58|549.78|552.58|549.78|552.58|549.78|0
1644540330000|2022-02-11 00:45:30|552.36|549.56|551.91|549.11|552.36|549.56|551.91|549.11|0
1644540340000|2022-02-11 00:45:40|551.69|548.89|551.47|548.67|551.69|548.89|551.47|548.67|0
1644540350000|2022-02-11 00:45:50|551.25|548.45|550.92|548.12|551.25|548.45|550.8|548|0
1644540360000|2022-02-11 00:46:00|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1644540370000|2022-02-11 00:46:10|551.25|548.45|551.91|549.11|551.91|549.11|551.25|548.45|0
1644540380000|2022-02-11 00:46:20|552.03|549.23|552.36|549.56|552.36|549.56|552.03|549.23|0
1644540390000|2022-02-11 00:46:30|552.14|549.34|551.91|549.11|552.14|549.34|551.91|549.11|0
1644540400000|2022-02-11 00:46:40|552.25|549.45|552.36|549.56|552.36|549.56|552.14|549.34|0
1644540410000|2022-02-11 00:46:50|552.14|549.34|552.03|549.23|552.14|549.34|551.81|549.01|0
1644540420000|2022-02-11 00:47:00|551.91|549.11|551.59|548.79|551.91|549.11|551.59|548.79|0
1644540430000|2022-02-11 00:47:10|551.47|548.67|551.25|548.45|551.47|548.67|551.14|548.34|0
1644540440000|2022-02-11 00:47:20|551.14|548.34|551.25|548.45|551.25|548.45|551.14|548.34|0
1644540450000|2022-02-11 00:47:30|551.14|548.34|551.25|548.45|551.25|548.45|551.03|548.23|0
1644540460000|2022-02-11 00:47:40|551.03|548.23|551.03|548.23|551.14|548.34|551.03|548.23|0
1644540470000|2022-02-11 00:47:50|550.8|548|551.03|548.23|551.03|548.23|550.8|548|0
1644540480000|2022-02-11 00:48:00|550.58|547.78|552.03|549.23|552.03|549.23|550.58|547.78|0
1644540490000|2022-02-11 00:48:10|552.14|549.34|552.14|549.34|552.14|549.34|552.14|549.34|0
1644540500000|2022-02-11 00:48:20|552.36|549.56|552.03|549.23|552.36|549.56|552.03|549.23|0
1644540510000|2022-02-11 00:48:30|552.14|549.34|552.14|549.34|552.14|549.34|551.81|549.01|0
1644540520000|2022-02-11 00:48:40|552.03|549.23|552.03|549.23|552.03|549.23|552.03|549.23|0
1644540530000|2022-02-11 00:48:50|551.91|549.11|550.36|547.56|551.91|549.11|550.36|547.56|0
1644540540000|2022-02-11 00:49:00|550.47|547.67|550.47|547.67|550.47|547.67|550.47|547.67|0
1644540550000|2022-02-11 00:49:10|550.25|547.45|550.14|547.34|550.25|547.45|549.92|547.12|0
1644540560000|2022-02-11 00:49:20|550.25|547.45|550.36|547.56|550.36|547.56|550.14|547.34|0
1644540570000|2022-02-11 00:49:30|550.25|547.45|549.92|547.12|550.25|547.45|549.69|546.89|0
1644540580000|2022-02-11 00:49:40|549.81|547.01|550.03|547.23|550.03|547.23|549.69|546.89|0
1644540590000|2022-02-11 00:49:50|549.92|547.12|549.92|547.12|550.03|547.23|549.92|547.12|0
1644540600000|2022-02-11 00:50:00|549.69|546.89|550.03|547.23|550.03|547.23|549.69|546.89|0
1644540610000|2022-02-11 00:50:10|549.81|547.01|549.81|547.01|550.03|547.23|549.81|547.01|0
1644540620000|2022-02-11 00:50:20|549.69|546.89|549.69|546.89|549.69|546.89|549.69|546.89|0
1644540630000|2022-02-11 00:50:30|549.59|546.79|549.69|546.89|549.69|546.89|549.47|546.67|0
1644540640000|2022-02-11 00:50:40|549.92|547.12|549.92|547.12|550.03|547.23|549.81|547.01|0
1644540650000|2022-02-11 00:50:50|549.81|547.01|549.69|546.89|549.92|547.12|549.69|546.89|0
1644540660000|2022-02-11 00:51:00|549.59|546.79|549.59|546.79|549.59|546.79|549.59|546.79|0
1644540670000|2022-02-11 00:51:10|549.47|546.67|549.92|547.12|549.92|547.12|549.47|546.67|0
1644540680000|2022-02-11 00:51:20|550.03|547.23|549.81|547.01|550.03|547.23|549.69|546.89|0
1644540690000|2022-02-11 00:51:30|550.14|547.34|550.58|547.78|550.8|548|550.14|547.34|0
1644540700000|2022-02-11 00:51:40|550.36|547.56|550.47|547.67|550.58|547.78|550.36|547.56|0
1644540710000|2022-02-11 00:51:50|550.14|547.34|550.25|547.45|550.25|547.45|550.14|547.34|0
1644540720000|2022-02-11 00:52:00|550.47|547.67|550.36|547.56|550.47|547.67|550.36|547.56|0
1644540730000|2022-02-11 00:52:10|549.91|547.11|550.25|547.45|550.25|547.45|549.91|547.11|0
1644540740000|2022-02-11 00:52:20|550.14|547.34|549.91|547.11|550.14|547.34|549.91|547.11|0
1644540750000|2022-02-11 00:52:30|550.14|547.34|550.14|547.34|550.36|547.56|550.14|547.34|0
1644540760000|2022-02-11 00:52:40|550.25|547.45|550.25|547.45|550.25|547.45|550.25|547.45|0
1644540770000|2022-02-11 00:52:50|550.36|547.56|550.36|547.56|550.47|547.67|550.36|547.56|0
1644540780000|2022-02-11 00:53:00|550.47|547.67|550.8|548|550.8|548|550.47|547.67|0
1644540790000|2022-02-11 00:53:10|550.92|548.12|550.8|548|550.92|548.12|550.8|548|0
1644540800000|2022-02-11 00:53:20|550.92|548.12|550.8|548|551.02|548.22|550.8|548|0
1644540810000|2022-02-11 00:53:30|550.7|547.9|550.7|547.9|550.8|548|550.7|547.9|0
1644540820000|2022-02-11 00:53:40|550.8|548|550.58|547.78|551.02|548.22|550.58|547.78|0
1644540830000|2022-02-11 00:53:50|550.7|547.9|550.7|547.9|550.8|548|550.7|547.9|0
1644540840000|2022-02-11 00:54:00|550.58|547.78|550.36|547.56|550.8|548|550.36|547.56|0
1644540850000|2022-02-11 00:54:10|550.25|547.45|550.25|547.45|550.25|547.45|550.25|547.45|0
1644540860000|2022-02-11 00:54:20|550.14|547.34|550.36|547.56|550.36|547.56|550.14|547.34|0
1644540870000|2022-02-11 00:54:30|550.25|547.45|550.14|547.34|550.25|547.45|549.91|547.11|0
1644540880000|2022-02-11 00:54:40|550.58|547.78|550.8|548|551.02|548.22|550.58|547.78|0
1644540890000|2022-02-11 00:54:50|550.92|548.12|552.13|549.33|552.13|549.33|550.92|548.12|0
1644540900000|2022-02-11 00:55:00|551.91|549.11|551.91|549.11|551.91|549.11|551.69|548.89|0
1644540910000|2022-02-11 00:55:10|551.69|548.89|552.13|549.33|552.13|549.33|551.69|548.89|0
1644540920000|2022-02-11 00:55:20|552.03|549.23|551.91|549.11|552.03|549.23|551.91|549.11|0
1644540930000|2022-02-11 00:55:30|552.13|549.33|552.13|549.33|552.13|549.33|552.13|549.33|0
1644540940000|2022-02-11 00:55:40|552.03|549.23|551.91|549.11|552.03|549.23|551.91|549.11|0
1644540950000|2022-02-11 00:55:50|551.81|549.01|552.13|549.33|552.13|549.33|551.81|549.01|0
1644540960000|2022-02-11 00:56:00|551.91|549.11|552.13|549.33|552.13|549.33|551.91|549.11|0
1644540970000|2022-02-11 00:56:10|552.03|549.23|552.13|549.33|552.13|549.33|552.03|549.23|0
1644540980000|2022-02-11 00:56:20|552.36|549.56|551.81|549.01|552.36|549.56|551.81|549.01|0
1644540990000|2022-02-11 00:56:30|551.69|548.89|551.69|548.89|551.81|549.01|551.69|548.89|0
1644541000000|2022-02-11 00:56:40|551.58|548.78|551.91|549.11|551.91|549.11|551.58|548.78|0
1644541010000|2022-02-11 00:56:50|552.03|549.23|552.13|549.33|552.13|549.33|552.03|549.23|0
1644541020000|2022-02-11 00:57:00|552.03|549.23|551.02|548.22|552.03|549.23|551.02|548.22|0
1644541030000|2022-02-11 00:57:10|550.8|548|550.8|548|550.8|548|550.8|548|0
1644541040000|2022-02-11 00:57:20|550.69|547.89|550.69|547.89|550.69|547.89|550.36|547.56|0
1644541050000|2022-02-11 00:57:30|551.02|548.22|551.25|548.45|551.36|548.56|550.92|548.12|0
1644541060000|2022-02-11 00:57:40|551.47|548.67|551.47|548.67|551.47|548.67|551.47|548.67|0
1644541070000|2022-02-11 00:57:50|551.25|548.45|550.92|548.12|551.47|548.67|550.92|548.12|0
1644541080000|2022-02-11 00:58:00|550.8|548|550.8|548|550.92|548.12|550.8|548|0
1644541090000|2022-02-11 00:58:10|550.36|547.56|550.25|547.45|550.36|547.56|550.03|547.23|0
1644541100000|2022-02-11 00:58:20|550.36|547.56|549.91|547.11|550.36|547.56|549.91|547.11|0
1644541120000|2022-02-11 00:58:40|549.69|546.89|549.69|546.89|549.69|546.89|549.69|546.89|0
1644541130000|2022-02-11 00:58:50|549.81|547.01|549.69|546.89|549.81|547.01|549.69|546.89|0
1644541140000|2022-02-11 00:59:00|549.91|547.11|549.69|546.89|549.91|547.11|549.69|546.89|0
1644541150000|2022-02-11 00:59:10|549.47|546.67|549.47|546.67|549.47|546.67|549.47|546.67|0
1644541160000|2022-02-11 00:59:20|549.59|546.79|549.25|546.45|549.59|546.79|549.25|546.45|0
1644541170000|2022-02-11 00:59:30|549.03|546.23|549.03|546.23|549.03|546.23|549.03|546.23|0
1644541180000|2022-02-11 00:59:40|549.14|546.34|549.03|546.23|549.14|546.34|549.03|546.23|0
1644541190000|2022-02-11 00:59:50|549.14|546.34|549.14|546.34|549.14|546.34|549.14|546.34|0
1644541200000|2022-02-11 01:00:00|549.47|546.67|549.47|546.67|549.47|546.67|549.25|546.45|0
1644541210000|2022-02-11 01:00:10|550.14|547.34|550.36|547.56|550.8|548|550.14|547.34|0
1644541220000|2022-02-11 01:00:20|550.58|547.78|550.8|548|551.47|548.67|550.58|547.78|0
1644541230000|2022-02-11 01:00:30|551.24|548.44|551.02|548.22|551.24|548.44|550.8|548|0
1644541250000|2022-02-11 01:00:50|551.24|548.44|550.58|547.78|551.24|548.44|550.36|547.56|0
1644541260000|2022-02-11 01:01:00|550.8|548|551.47|548.67|551.47|548.67|550.8|548|0
1644541270000|2022-02-11 01:01:10|551.69|548.89|551.02|548.22|551.69|548.89|551.02|548.22|0
1644541280000|2022-02-11 01:01:20|550.8|548|550.13|547.33|550.8|548|550.13|547.33|0
1644541290000|2022-02-11 01:01:30|550.36|547.56|549.69|546.89|550.58|547.78|549.69|546.89|0
1644541300000|2022-02-11 01:01:40|549.81|547.01|549.91|547.11|549.91|547.11|549.81|547.01|0
1644541310000|2022-02-11 01:01:50|549.81|547.01|549.69|546.89|549.81|547.01|549.69|546.89|0
1644541320000|2022-02-11 01:02:00|549.91|547.11|550.36|547.56|550.47|547.67|549.91|547.11|0
1644541330000|2022-02-11 01:02:10|550.58|547.78|550.8|548|550.8|548|550.58|547.78|0
1644541340000|2022-02-11 01:02:20|551.02|548.22|551.24|548.44|551.24|548.44|551.02|548.22|0
1644541350000|2022-02-11 01:02:30|551.14|548.34|551.14|548.34|551.14|548.34|551.14|548.34|0
1644541360000|2022-02-11 01:02:40|551.24|548.44|551.02|548.22|551.24|548.44|550.92|548.12|0
1644541370000|2022-02-11 01:02:50|551.24|548.44|551.36|548.56|551.36|548.56|551.24|548.44|0
1644541380000|2022-02-11 01:03:00|551.47|548.67|551.24|548.44|551.47|548.67|551.14|548.34|0
1644541390000|2022-02-11 01:03:10|551.14|548.34|550.58|547.78|551.14|548.34|550.58|547.78|0
1644541400000|2022-02-11 01:03:20|550.8|548|550.58|547.78|550.8|548|550.58|547.78|0
1644541410000|2022-02-11 01:03:30|550.69|547.89|550.47|547.67|550.69|547.89|550.47|547.67|0
1644541420000|2022-02-11 01:03:40|550.58|547.78|550.8|548|550.8|548|550.58|547.78|0
1644541430000|2022-02-11 01:03:50|550.69|547.89|550.58|547.78|550.69|547.89|550.58|547.78|0
1644541440000|2022-02-11 01:04:00|550.03|547.23|549.91|547.11|550.03|547.23|549.91|547.11|0
1644541450000|2022-02-11 01:04:10|549.69|546.89|549.91|547.11|549.91|547.11|549.58|546.78|0
1644541460000|2022-02-11 01:04:20|550.13|547.33|549.91|547.11|550.13|547.33|549.91|547.11|0
1644541470000|2022-02-11 01:04:30|549.69|546.89|549.58|546.78|549.69|546.89|549.58|546.78|0
1644541480000|2022-02-11 01:04:40|549.81|547.01|550.03|547.23|550.03|547.23|549.81|547.01|0
1644541490000|2022-02-11 01:04:50|549.91|547.11|549.81|547.01|549.91|547.11|549.69|546.89|0
1644541500000|2022-02-11 01:05:00|550.03|547.23|550.47|547.67|550.47|547.67|550.03|547.23|0
1644541510000|2022-02-11 01:05:10|550.58|547.78|550.69|547.89|550.8|548|550.58|547.78|0
1644541520000|2022-02-11 01:05:20|550.58|547.78|550.47|547.67|550.69|547.89|550.47|547.67|0
1644541530000|2022-02-11 01:05:30|550.58|547.78|550.58|547.78|550.69|547.89|550.58|547.78|0
1644541540000|2022-02-11 01:05:40|550.36|547.56|550.47|547.67|550.47|547.67|550.36|547.56|0
1644541550000|2022-02-11 01:05:50|550.58|547.78|550.8|548|550.8|548|550.58|547.78|0
1644541560000|2022-02-11 01:06:00|550.92|548.12|551.02|548.22|551.02|548.22|550.8|548|0
1644541570000|2022-02-11 01:06:10|551.36|548.56|551.02|548.22|551.36|548.56|551.02|548.22|0
1644541580000|2022-02-11 01:06:20|551.14|548.34|551.24|548.44|551.24|548.44|551.14|548.34|0
1644541590000|2022-02-11 01:06:30|551.14|548.34|551.36|548.56|551.36|548.56|551.14|548.34|0
1644541600000|2022-02-11 01:06:40|551.47|548.67|551.47|548.67|551.58|548.78|551.47|548.67|0
1644541610000|2022-02-11 01:06:50|551.24|548.44|551.36|548.56|551.36|548.56|551.24|548.44|0
1644541620000|2022-02-11 01:07:00|551.14|548.34|551.14|548.34|551.14|548.34|551.14|548.34|0
1644541630000|2022-02-11 01:07:10|551.36|548.56|551.36|548.56|551.36|548.56|551.36|548.56|0
1644541640000|2022-02-11 01:07:20|551.24|548.44|551.47|548.67|551.47|548.67|551.24|548.44|0
1644541650000|2022-02-11 01:07:30|551.36|548.56|551.24|548.44|551.36|548.56|551.24|548.44|0
1644541660000|2022-02-11 01:07:40|551.36|548.56|551.36|548.56|551.36|548.56|551.36|548.56|0
1644541680000|2022-02-11 01:08:00|551.69|548.89|551.47|548.67|551.69|548.89|551.47|548.67|0
1644541690000|2022-02-11 01:08:10|551.58|548.78|551.14|548.34|551.58|548.78|551.14|548.34|0
1644541700000|2022-02-11 01:08:20|551.24|548.44|551.02|548.22|551.24|548.44|551.02|548.22|0
1644541710000|2022-02-11 01:08:30|550.91|548.11|550.91|548.11|551.02|548.22|550.91|548.11|0
1644541720000|2022-02-11 01:08:40|551.02|548.22|551.02|548.22|551.36|548.56|551.02|548.22|0
1644541730000|2022-02-11 01:08:50|551.14|548.34|551.02|548.22|551.14|548.34|551.02|548.22|0
1644541740000|2022-02-11 01:09:00|551.14|548.34|551.14|548.34|551.14|548.34|551.14|548.34|0
1644541750000|2022-02-11 01:09:10|551.02|548.22|551.24|548.44|551.24|548.44|551.02|548.22|0
1644541760000|2022-02-11 01:09:20|551.14|548.34|551.91|549.11|551.91|549.11|551.14|548.34|0
1644541770000|2022-02-11 01:09:30|552.91|550.11|552.91|550.11|552.91|550.11|552.8|550|0
1644541780000|2022-02-11 01:09:40|552.47|549.67|552.58|549.78|552.58|549.78|552.47|549.67|0
1644541790000|2022-02-11 01:09:50|552.69|549.89|553.46|550.66|553.46|550.66|552.69|549.89|0
1644541800000|2022-02-11 01:10:00|553.36|550.56|553.24|550.44|553.46|550.66|553.24|550.44|0
1644541810000|2022-02-11 01:10:10|553.02|550.22|553.24|550.44|553.24|550.44|553.02|550.22|0
1644541820000|2022-02-11 01:10:20|553.46|550.66|553.58|550.78|553.58|550.78|553.46|550.66|0
1644541830000|2022-02-11 01:10:30|553.46|550.66|553.46|550.66|553.46|550.66|553.24|550.44|0
1644541840000|2022-02-11 01:10:40|553.24|550.44|553.14|550.34|553.24|550.44|553.14|550.34|0
1644541850000|2022-02-11 01:10:50|552.69|549.89|552.69|549.89|552.69|549.89|552.58|549.78|0
1644541860000|2022-02-11 01:11:00|552.58|549.78|553.46|550.66|553.46|550.66|552.58|549.78|0
1644541870000|2022-02-11 01:11:10|553.36|550.56|552.8|550|553.36|550.56|552.8|550|0
1644541880000|2022-02-11 01:11:20|552.91|550.11|552.8|550|552.91|550.11|552.8|550|0
1644541890000|2022-02-11 01:11:30|553.02|550.22|553.14|550.34|553.14|550.34|553.02|550.22|0
1644541900000|2022-02-11 01:11:40|553.24|550.44|553.24|550.44|553.24|550.44|553.24|550.44|0
1644541910000|2022-02-11 01:11:50|553.02|550.22|553.14|550.34|553.14|550.34|553.02|550.22|0
1644541920000|2022-02-11 01:12:00|553.02|550.22|553.02|550.22|553.02|550.22|553.02|550.22|0
1644541930000|2022-02-11 01:12:10|553.24|550.44|553.46|550.66|553.46|550.66|553.24|550.44|0
1644541940000|2022-02-11 01:12:20|553.02|550.22|553.46|550.66|553.46|550.66|553.02|550.22|0
1644541950000|2022-02-11 01:12:30|553.24|550.44|554.13|551.33|554.13|551.33|553.24|550.44|0
1644541960000|2022-02-11 01:12:40|554.35|551.55|555.02|552.22|555.02|552.22|554.35|551.55|0
1644541970000|2022-02-11 01:12:50|555.14|552.34|555.14|552.34|555.24|552.44|555.02|552.22|0
1644541980000|2022-02-11 01:13:00|555.24|552.44|554.58|551.78|555.24|552.44|554.47|551.67|0
1644541990000|2022-02-11 01:13:10|554.02|551.22|554.13|551.33|554.35|551.55|554.02|551.22|0
1644542000000|2022-02-11 01:13:20|554.02|551.22|554.58|551.78|554.58|551.78|554.02|551.22|0
1644542020000|2022-02-11 01:13:40|554.35|551.55|554.35|551.55|554.35|551.55|554.13|551.33|0
1644542030000|2022-02-11 01:13:50|554.25|551.45|554.02|551.22|554.35|551.55|554.02|551.22|0
1644542040000|2022-02-11 01:14:00|554.13|551.33|554.02|551.22|554.13|551.33|554.02|551.22|0
1644542050000|2022-02-11 01:14:10|553.91|551.11|553.8|551|553.91|551.11|553.8|551|0
1644542060000|2022-02-11 01:14:20|553.69|550.89|553.36|550.56|553.69|550.89|553.02|550.22|0
1644542070000|2022-02-11 01:14:30|553.24|550.44|553.02|550.22|553.24|550.44|553.02|550.22|0
1644542080000|2022-02-11 01:14:40|553.24|550.44|553.24|550.44|553.24|550.44|553.24|550.44|0
1644542090000|2022-02-11 01:14:50|553.02|550.22|553.02|550.22|553.02|550.22|553.02|550.22|0
1644542100000|2022-02-11 01:15:00|552.8|550|552.69|549.89|552.8|550|552.69|549.89|0
1644542110000|2022-02-11 01:15:10|552.57|549.77|552.57|549.77|552.8|550|552.57|549.77|0
1644542120000|2022-02-11 01:15:20|552.8|550|552.57|549.77|552.8|550|552.57|549.77|0
1644542130000|2022-02-11 01:15:30|552.8|550|552.8|550|552.8|550|552.8|550|0
1644542140000|2022-02-11 01:15:40|552.57|549.77|550.91|548.11|552.57|549.77|550.8|548|0
1644542150000|2022-02-11 01:15:50|551.02|548.22|550.47|547.67|551.46|548.66|550.47|547.67|0
1644542160000|2022-02-11 01:16:00|550.35|547.55|550.13|547.33|550.35|547.55|550.13|547.33|0
1644542170000|2022-02-11 01:16:10|549.69|546.89|549.91|547.11|549.91|547.11|549.69|546.89|0
1644542180000|2022-02-11 01:16:20|550.03|547.23|549.47|546.67|550.03|547.23|549.47|546.67|0
1644542190000|2022-02-11 01:16:30|549.58|546.78|548.58|545.78|549.58|546.78|548.58|545.78|0
1644542200000|2022-02-11 01:16:40|548.36|545.56|547.91|545.11|548.36|545.56|547.91|545.11|0
1644542210000|2022-02-11 01:16:50|548.03|545.23|547.47|544.67|548.03|545.23|547.47|544.67|0
1644542220000|2022-02-11 01:17:00|547.59|544.79|547.69|544.89|547.91|545.11|547.59|544.79|0
1644542230000|2022-02-11 01:17:10|547.91|545.11|546.81|544.01|547.91|545.11|546.81|544.01|0
1644542240000|2022-02-11 01:17:20|547.03|544.23|547.03|544.23|547.25|544.45|547.03|544.23|0
1644542250000|2022-02-11 01:17:30|547.25|544.45|546.14|543.34|547.25|544.45|546.14|543.34|0
1644542260000|2022-02-11 01:17:40|546.59|543.79|546.81|544.01|546.81|544.01|546.59|543.79|0
1644542270000|2022-02-11 01:17:50|546.36|543.56|546.48|543.68|546.48|543.68|546.36|543.56|0
1644542280000|2022-02-11 01:18:00|546.7|543.9|546.81|544.01|546.81|544.01|546.59|543.79|0
1644542290000|2022-02-11 01:18:10|546.59|543.79|545.92|543.12|546.59|543.79|545.92|543.12|0
1644542300000|2022-02-11 01:18:20|546.26|543.46|546.36|543.56|546.59|543.79|546.26|543.46|0
1644542310000|2022-02-11 01:18:30|546.59|543.79|546.36|543.56|546.59|543.79|546.36|543.56|0
1644542320000|2022-02-11 01:18:40|546.48|543.68|546.36|543.56|546.59|543.79|546.36|543.56|0
1644542330000|2022-02-11 01:18:50|546.58|543.78|546.58|543.78|546.58|543.78|546.58|543.78|0
1644542340000|2022-02-11 01:19:00|546.81|544.01|546.81|544.01|546.81|544.01|546.7|543.9|0
1644542350000|2022-02-11 01:19:10|547.25|544.45|547.14|544.34|547.25|544.45|547.03|544.23|0
1644542360000|2022-02-11 01:19:20|547.47|544.67|547.47|544.67|547.47|544.67|547.36|544.56|0
1644542370000|2022-02-11 01:19:30|547.36|544.56|547.36|544.56|547.36|544.56|547.36|544.56|0
1644542380000|2022-02-11 01:19:40|547.25|544.45|547.25|544.45|547.25|544.45|547.25|544.45|0
1644542400000|2022-02-11 01:20:00|547.03|544.23|547.03|544.23|547.25|544.45|547.03|544.23|0
1644542410000|2022-02-11 01:20:10|547.25|544.45|547.36|544.56|547.36|544.56|547.03|544.23|0
1644542420000|2022-02-11 01:20:20|547.47|544.67|547.03|544.23|547.47|544.67|547.03|544.23|0
1644542430000|2022-02-11 01:20:30|547.14|544.34|547.25|544.45|547.25|544.45|547.03|544.23|0
1644542440000|2022-02-11 01:20:40|547.14|544.34|546.81|544.01|547.14|544.34|546.81|544.01|0
1644542450000|2022-02-11 01:20:50|546.36|543.56|546.14|543.34|546.36|543.56|545.92|543.12|0
1644542460000|2022-02-11 01:21:00|546.04|543.24|545.92|543.12|546.14|543.34|545.92|543.12|0
1644542470000|2022-02-11 01:21:10|546.14|543.34|546.14|543.34|546.14|543.34|546.14|543.34|0
1644542480000|2022-02-11 01:21:20|546.36|543.56|546.81|544.01|546.81|544.01|546.36|543.56|0
1644542490000|2022-02-11 01:21:30|546.58|543.78|546.81|544.01|546.81|544.01|546.58|543.78|0
1644542500000|2022-02-11 01:21:40|547.03|544.23|547.03|544.23|547.03|544.23|547.03|544.23|0
1644542510000|2022-02-11 01:21:50|546.81|544.01|546.14|543.34|546.81|544.01|546.14|543.34|0
1644542520000|2022-02-11 01:22:00|546.36|543.56|546.58|543.78|546.58|543.78|546.36|543.56|0
1644542530000|2022-02-11 01:22:10|547.25|544.45|547.47|544.67|547.47|544.67|547.14|544.34|0
1644542540000|2022-02-11 01:22:20|547.69|544.89|547.36|544.56|547.91|545.11|547.36|544.56|0
1644542550000|2022-02-11 01:22:30|546.92|544.12|547.36|544.56|547.36|544.56|546.92|544.12|0
1644542560000|2022-02-11 01:22:40|547.25|544.45|547.25|544.45|547.36|544.56|547.25|544.45|0
1644542570000|2022-02-11 01:22:50|547.03|544.23|546.81|544.01|547.03|544.23|546.81|544.01|0
1644542580000|2022-02-11 01:23:00|547.03|544.23|547.25|544.45|547.25|544.45|547.03|544.23|0
1644542590000|2022-02-11 01:23:10|547.47|544.67|546.58|543.78|547.47|544.67|546.58|543.78|0
1644542600000|2022-02-11 01:23:20|546.48|543.68|547.14|544.34|547.14|544.34|546.48|543.68|0
1644542610000|2022-02-11 01:23:30|547.47|544.67|547.36|544.56|547.47|544.67|547.36|544.56|0
1644542620000|2022-02-11 01:23:40|547.47|544.67|547.03|544.23|547.58|544.78|547.03|544.23|0
1644542630000|2022-02-11 01:23:50|547.36|544.56|547.47|544.67|547.47|544.67|547.36|544.56|0
1644542640000|2022-02-11 01:24:00|547.69|544.89|547.69|544.89|547.69|544.89|547.69|544.89|0
1644542650000|2022-02-11 01:24:10|547.58|544.78|547.69|544.89|547.69|544.89|547.58|544.78|0
1644542660000|2022-02-11 01:24:20|547.91|545.11|547.58|544.78|547.91|545.11|547.58|544.78|0
1644542670000|2022-02-11 01:24:30|547.47|544.67|547.36|544.56|547.47|544.67|547.36|544.56|0
1644542680000|2022-02-11 01:24:40|547.47|544.67|547.69|544.89|547.91|545.11|547.47|544.67|0
1644542690000|2022-02-11 01:24:50|547.81|545.01|547.81|545.01|547.81|545.01|547.81|545.01|0
1644542700000|2022-02-11 01:25:00|547.69|544.89|547.36|544.56|547.69|544.89|547.36|544.56|0
1644542710000|2022-02-11 01:25:10|547.25|544.45|547.58|544.78|547.58|544.78|547.25|544.45|0
1644542720000|2022-02-11 01:25:20|547.69|544.89|547.47|544.67|547.69|544.89|547.25|544.45|0
1644542730000|2022-02-11 01:25:30|547.36|544.56|547.03|544.23|547.47|544.67|547.03|544.23|0
1644542740000|2022-02-11 01:25:40|546.8|544|546.92|544.12|546.92|544.12|546.8|544|0
1644542750000|2022-02-11 01:25:50|547.03|544.23|546.8|544|547.25|544.45|546.8|544|0
1644542760000|2022-02-11 01:26:00|546.26|543.46|547.03|544.23|547.03|544.23|546.14|543.34|0
1644542770000|2022-02-11 01:26:10|547.25|544.45|547.25|544.45|547.25|544.45|547.25|544.45|0
1644542780000|2022-02-11 01:26:20|547.36|544.56|547.03|544.23|547.36|544.56|547.03|544.23|0
1644542790000|2022-02-11 01:26:30|546.8|544|547.03|544.23|547.03|544.23|546.8|544|0
1644542810000|2022-02-11 01:26:50|547.14|544.34|547.03|544.23|547.14|544.34|547.03|544.23|0
1644542820000|2022-02-11 01:27:00|547.25|544.45|547.14|544.34|547.25|544.45|547.14|544.34|0
1644542830000|2022-02-11 01:27:10|547.03|544.23|547.25|544.45|547.25|544.45|546.92|544.12|0
1644542840000|2022-02-11 01:27:20|547.69|544.89|547.69|544.89|547.81|545.01|547.69|544.89|0
1644542850000|2022-02-11 01:27:30|547.47|544.67|547.58|544.78|547.58|544.78|547.47|544.67|0
1644542860000|2022-02-11 01:27:40|547.47|544.67|547.14|544.34|547.47|544.67|547.14|544.34|0
1644542870000|2022-02-11 01:27:50|547.03|544.23|546.64|543.84|547.25|544.45|546.64|543.84|0
1644542880000|2022-02-11 01:28:00|546.52|543.72|546.52|543.72|546.52|543.72|546.41|543.61|0
1644542890000|2022-02-11 01:28:10|546.86|544.06|547.69|544.89|547.69|544.89|546.86|544.06|0
1644542900000|2022-02-11 01:28:20|547.47|544.67|547.69|544.89|547.69|544.89|547.47|544.67|0
1644542910000|2022-02-11 01:28:30|547.47|544.67|547.03|544.23|547.47|544.67|547.03|544.23|0
1644542920000|2022-02-11 01:28:40|547.69|544.89|547.03|544.23|547.69|544.89|547.03|544.23|0
1644542930000|2022-02-11 01:28:50|546.92|544.12|546.7|543.9|546.92|544.12|546.58|543.78|0
1644542940000|2022-02-11 01:29:00|546.58|543.78|546.58|543.78|546.7|543.9|546.58|543.78|0
1644542950000|2022-02-11 01:29:10|546.8|544|546.58|543.78|546.8|544|546.58|543.78|0
1644542960000|2022-02-11 01:29:20|546.7|543.9|546.92|544.12|546.92|544.12|546.7|543.9|0
1644542970000|2022-02-11 01:29:30|547.03|544.23|547.14|544.34|547.14|544.34|547.03|544.23|0
1644542980000|2022-02-11 01:29:40|547.03|544.23|547.25|544.45|547.25|544.45|547.03|544.23|0
1644542990000|2022-02-11 01:29:50|547.47|544.67|547.14|544.34|547.47|544.67|547.14|544.34|0
1644543000000|2022-02-11 01:30:00|547.25|544.45|547.91|545.11|548.13|545.33|547.25|544.45|0
1644543010000|2022-02-11 01:30:10|548.47|545.67|547.47|544.67|548.47|545.67|547.47|544.67|0
1644543020000|2022-02-11 01:30:20|547.91|545.11|547.81|545.01|547.91|545.11|547.81|545.01|0
1644543030000|2022-02-11 01:30:30|547.47|544.67|547.69|544.89|547.91|545.11|547.47|544.67|0
1644543040000|2022-02-11 01:30:40|547.58|544.78|547.47|544.67|547.69|544.89|547.47|544.67|0
1644543050000|2022-02-11 01:30:50|547.69|544.89|547.58|544.78|547.69|544.89|547.58|544.78|0
1644543060000|2022-02-11 01:31:00|547.81|545.01|547.69|544.89|548.03|545.23|547.69|544.89|0
1644543070000|2022-02-11 01:31:10|547.91|545.11|547.8|545|547.91|545.11|547.8|545|0
1644543080000|2022-02-11 01:31:20|547.91|545.11|547.8|545|547.91|545.11|547.69|544.89|0
1644543090000|2022-02-11 01:31:30|547.91|545.11|548.35|545.55|548.35|545.55|547.91|545.11|0
1644543100000|2022-02-11 01:31:40|548.58|545.78|548.35|545.55|548.58|545.78|548.35|545.55|0
1644543110000|2022-02-11 01:31:50|547.91|545.11|548.03|545.23|548.03|545.23|547.69|544.89|0
1644543120000|2022-02-11 01:32:00|547.58|544.78|547.69|544.89|548.13|545.33|547.58|544.78|0
1644543130000|2022-02-11 01:32:10|547.47|544.67|546.92|544.12|547.47|544.67|546.92|544.12|0
1644543140000|2022-02-11 01:32:20|547.02|544.22|546.58|543.78|547.02|544.22|546.58|543.78|0
1644543150000|2022-02-11 01:32:30|546.7|543.9|546.8|544|546.8|544|546.7|543.9|0
1644543160000|2022-02-11 01:32:40|546.58|543.78|546.36|543.56|546.58|543.78|546.36|543.56|0
1644543170000|2022-02-11 01:32:50|546.14|543.34|546.14|543.34|546.25|543.45|546.14|543.34|0
1644543180000|2022-02-11 01:33:00|546.03|543.23|545.59|542.79|546.03|543.23|545.48|542.68|0
1644543190000|2022-02-11 01:33:10|545.7|542.9|545.15|542.35|545.7|542.9|545.15|542.35|0
1644543200000|2022-02-11 01:33:20|545.25|542.45|545.03|542.23|545.25|542.45|544.81|542.01|0
1644543210000|2022-02-11 01:33:30|545.25|542.45|545.7|542.9|545.92|543.12|545.25|542.45|0
1644543220000|2022-02-11 01:33:40|545.81|543.01|545.7|542.9|545.81|543.01|545.7|542.9|0
1644543230000|2022-02-11 01:33:50|545.81|543.01|545.25|542.45|545.81|543.01|545.25|542.45|0
1644543240000|2022-02-11 01:34:00|545.03|542.23|545.03|542.23|545.03|542.23|545.03|542.23|0
1644543250000|2022-02-11 01:34:10|545.15|542.35|545.03|542.23|545.15|542.35|545.03|542.23|0
1644543260000|2022-02-11 01:34:20|545.25|542.45|544.81|542.01|545.25|542.45|544.81|542.01|0
1644543270000|2022-02-11 01:34:30|544.93|542.13|544.93|542.13|545.03|542.23|544.81|542.01|0
1644543280000|2022-02-11 01:34:40|545.03|542.23|545.15|542.35|545.25|542.45|545.03|542.23|0
1644543290000|2022-02-11 01:34:50|544.81|542.01|544.81|542.01|545.03|542.23|544.81|542.01|0
1644543300000|2022-02-11 01:35:00|544.59|541.79|544.37|541.57|544.59|541.79|544.37|541.57|0
1644543310000|2022-02-11 01:35:10|544.59|541.79|544.59|541.79|544.59|541.79|544.37|541.57|0
1644543320000|2022-02-11 01:35:20|544.37|541.57|544.59|541.79|545.03|542.23|544.37|541.57|0
1644543330000|2022-02-11 01:35:30|545.03|542.23|544.93|542.13|545.03|542.23|544.81|542.01|0
1644543340000|2022-02-11 01:35:40|545.03|542.23|545.03|542.23|545.03|542.23|545.03|542.23|0
1644543360000|2022-02-11 01:36:00|544.81|542.01|544.37|541.57|544.81|542.01|544.37|541.57|0
1644543370000|2022-02-11 01:36:10|544.26|541.46|544.37|541.57|544.37|541.57|544.26|541.46|0
1644543380000|2022-02-11 01:36:20|544.48|541.68|544.37|541.57|544.48|541.68|544.26|541.46|0
1644543390000|2022-02-11 01:36:30|544.26|541.46|544.26|541.46|544.37|541.57|544.15|541.35|0
1644543400000|2022-02-11 01:36:40|544.04|541.24|544.15|541.35|544.15|541.35|543.93|541.13|0
1644543410000|2022-02-11 01:36:50|544.37|541.57|544.48|541.68|544.48|541.68|544.37|541.57|0
1644543420000|2022-02-11 01:37:00|544.15|541.35|544.26|541.46|544.37|541.57|544.15|541.35|0
1644543430000|2022-02-11 01:37:10|544.15|541.35|544.48|541.68|544.48|541.68|544.15|541.35|0
1644543440000|2022-02-11 01:37:20|544.59|541.79|544.48|541.68|544.59|541.79|544.37|541.57|0
1644543450000|2022-02-11 01:37:30|544.37|541.57|544.48|541.68|544.59|541.79|544.26|541.46|0
1644543460000|2022-02-11 01:37:40|544.37|541.57|544.59|541.79|544.59|541.79|544.37|541.57|0
1644543470000|2022-02-11 01:37:50|544.81|542.01|545.03|542.23|545.03|542.23|544.81|542.01|0
1644543480000|2022-02-11 01:38:00|544.93|542.13|545.03|542.23|545.03|542.23|544.81|542.01|0
1644543500000|2022-02-11 01:38:20|544.93|542.13|545.03|542.23|545.03|542.23|544.81|542.01|0
1644543510000|2022-02-11 01:38:30|544.93|542.13|545.03|542.23|545.03|542.23|544.93|542.13|0
1644543520000|2022-02-11 01:38:40|544.81|542.01|544.81|542.01|544.81|542.01|544.81|542.01|0
1644543530000|2022-02-11 01:38:50|545.03|542.23|544.37|541.57|545.25|542.45|544.37|541.57|0
1644543540000|2022-02-11 01:39:00|544.26|541.46|544.48|541.68|544.48|541.68|544.26|541.46|0
1644543550000|2022-02-11 01:39:10|544.59|541.79|544.48|541.68|544.59|541.79|544.37|541.57|0
1644543560000|2022-02-11 01:39:20|544.37|541.57|544.15|541.35|544.37|541.57|544.15|541.35|0
1644543570000|2022-02-11 01:39:30|544.37|541.57|544.81|542.01|544.81|542.01|544.37|541.57|0
1644543580000|2022-02-11 01:39:40|544.7|541.9|544.59|541.79|544.7|541.9|544.48|541.68|0
1644543590000|2022-02-11 01:39:50|544.48|541.68|544.37|541.57|544.59|541.79|544.37|541.57|0
1644543600000|2022-02-11 01:40:00|544.15|541.35|543.93|541.13|544.15|541.35|543.93|541.13|0
1644543610000|2022-02-11 01:40:10|543.7|540.9|543.82|541.02|543.82|541.02|543.7|540.9|0
1644543620000|2022-02-11 01:40:20|543.7|540.9|543.7|540.9|543.7|540.9|543.7|540.9|0
1644543630000|2022-02-11 01:40:30|543.48|540.68|543.7|540.9|543.7|540.9|543.48|540.68|0
1644543640000|2022-02-11 01:40:40|543.26|540.46|542.82|540.02|543.26|540.46|542.38|539.58|0
1644543650000|2022-02-11 01:40:50|543.04|540.24|543.04|540.24|543.04|540.24|542.82|540.02|0
1644543660000|2022-02-11 01:41:00|542.94|540.14|543.16|540.36|543.16|540.36|542.94|540.14|0
1644543670000|2022-02-11 01:41:10|543.26|540.46|543.48|540.68|543.6|540.8|543.26|540.46|0
1644543680000|2022-02-11 01:41:20|543.26|540.46|543.26|540.46|543.26|540.46|543.26|540.46|0
1644543690000|2022-02-11 01:41:30|543.16|540.36|542.94|540.14|543.16|540.36|542.94|540.14|0
1644543700000|2022-02-11 01:41:40|542.82|540.02|543.04|540.24|543.04|540.24|542.82|540.02|0
1644543710000|2022-02-11 01:41:50|543.16|540.36|543.26|540.46|543.26|540.46|543.04|540.24|0
1644543720000|2022-02-11 01:42:00|543.04|540.24|543.04|540.24|543.16|540.36|543.04|540.24|0
1644543730000|2022-02-11 01:42:10|542.94|540.14|542.71|539.91|543.04|540.24|542.71|539.91|0
1644543740000|2022-02-11 01:42:20|542.82|540.02|542.94|540.14|543.16|540.36|542.71|539.91|0
1644543750000|2022-02-11 01:42:30|543.04|540.24|542.94|540.14|543.04|540.24|542.82|540.02|0
1644543760000|2022-02-11 01:42:40|542.82|540.02|542.49|539.69|542.82|540.02|542.49|539.69|0
1644543770000|2022-02-11 01:42:50|542.16|539.36|542.6|539.8|542.6|539.8|542.16|539.36|0
1644543780000|2022-02-11 01:43:00|542.38|539.58|542.38|539.58|542.38|539.58|542.38|539.58|0
1644543790000|2022-02-11 01:43:10|542.49|539.69|542.6|539.8|542.6|539.8|542.49|539.69|0
1644543800000|2022-02-11 01:43:20|542.82|540.02|542.6|539.8|542.82|540.02|542.6|539.8|0
1644543810000|2022-02-11 01:43:30|542.71|539.91|542.6|539.8|542.71|539.91|542.6|539.8|0
1644543820000|2022-02-11 01:43:40|542.82|540.02|543.04|540.24|543.26|540.46|542.82|540.02|0
1644543830000|2022-02-11 01:43:50|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1644543840000|2022-02-11 01:44:00|543.04|540.24|542.82|540.02|543.16|540.36|542.82|540.02|0
1644543850000|2022-02-11 01:44:10|542.94|540.14|543.04|540.24|543.04|540.24|542.94|540.14|0
1644543860000|2022-02-11 01:44:20|543.26|540.46|543.04|540.24|543.26|540.46|543.04|540.24|0
1644543870000|2022-02-11 01:44:30|543.26|540.46|543.92|541.12|543.92|541.12|543.26|540.46|0
1644543880000|2022-02-11 01:44:40|544.04|541.24|543.92|541.12|544.04|541.24|543.92|541.12|0
1644543890000|2022-02-11 01:44:50|544.15|541.35|544.04|541.24|544.15|541.35|544.04|541.24|0
1644543900000|2022-02-11 01:45:00|544.15|541.35|544.15|541.35|544.15|541.35|543.92|541.12|0
1644543910000|2022-02-11 01:45:10|544.37|541.57|544.59|541.79|544.59|541.79|544.37|541.57|0
1644543920000|2022-02-11 01:45:20|544.37|541.57|544.81|542.01|544.81|542.01|544.37|541.57|0
1644543930000|2022-02-11 01:45:30|544.7|541.9|544.81|542.01|544.81|542.01|544.7|541.9|0
1644543950000|2022-02-11 01:45:50|545.25|542.45|545.47|542.67|545.59|542.79|545.25|542.45|0
1644543960000|2022-02-11 01:46:00|545.25|542.45|545.03|542.23|545.25|542.45|545.03|542.23|0
1644543970000|2022-02-11 01:46:10|545.69|542.89|545.92|543.12|545.92|543.12|545.69|542.89|0
1644543980000|2022-02-11 01:46:20|545.69|542.89|545.92|543.12|545.92|543.12|545.69|542.89|0
1644543990000|2022-02-11 01:46:30|546.14|543.34|545.92|543.12|546.14|543.34|545.92|543.12|0
1644544000000|2022-02-11 01:46:40|545.69|542.89|545.59|542.79|545.69|542.89|545.59|542.79|0
1644544010000|2022-02-11 01:46:50|545.47|542.67|545.25|542.45|545.69|542.89|545.25|542.45|0
1644544020000|2022-02-11 01:47:00|545.03|542.23|545.03|542.23|545.03|542.23|544.92|542.12|0
1644544030000|2022-02-11 01:47:10|545.25|542.45|545.69|542.89|545.69|542.89|545.25|542.45|0
1644544040000|2022-02-11 01:47:20|545.37|542.57|545.47|542.67|545.47|542.67|545.25|542.45|0
1644544050000|2022-02-11 01:47:30|545.25|542.45|545.25|542.45|545.37|542.57|545.14|542.34|0
1644544060000|2022-02-11 01:47:40|545.37|542.57|545.59|542.79|545.69|542.89|545.37|542.57|0
1644544070000|2022-02-11 01:47:50|545.47|542.67|545.03|542.23|545.47|542.67|545.03|542.23|0
1644544080000|2022-02-11 01:48:00|545.25|542.45|545.03|542.23|545.25|542.45|545.03|542.23|0
1644544090000|2022-02-11 01:48:10|544.81|542.01|544.81|542.01|544.81|542.01|544.81|542.01|0
1644544100000|2022-02-11 01:48:20|545.25|542.45|545.03|542.23|545.25|542.45|545.03|542.23|0
1644544110000|2022-02-11 01:48:30|545.25|542.45|545.25|542.45|545.25|542.45|545.25|542.45|0
1644544120000|2022-02-11 01:48:40|545.14|542.34|544.92|542.12|545.14|542.34|544.81|542.01|0
1644544130000|2022-02-11 01:48:50|545.03|542.23|544.81|542.01|545.03|542.23|544.81|542.01|0
1644544140000|2022-02-11 01:49:00|545.03|542.23|545.03|542.23|545.25|542.45|545.03|542.23|0
1644544150000|2022-02-11 01:49:10|545.25|542.45|545.25|542.45|545.25|542.45|545.25|542.45|0
1644544160000|2022-02-11 01:49:20|545.03|542.23|545.03|542.23|545.03|542.23|545.03|542.23|0
1644544170000|2022-02-11 01:49:30|545.14|542.34|545.03|542.23|545.25|542.45|545.03|542.23|0
1644544180000|2022-02-11 01:49:40|545.14|542.34|545.69|542.89|545.69|542.89|545.14|542.34|0
1644544190000|2022-02-11 01:49:50|545.91|543.11|546.14|543.34|546.14|543.34|545.91|543.11|0
1644544200000|2022-02-11 01:50:00|546.25|543.45|546.25|543.45|546.25|543.45|546.14|543.34|0
1644544210000|2022-02-11 01:50:10|546.36|543.56|545.91|543.11|546.36|543.56|545.69|542.89|0
1644544220000|2022-02-11 01:50:20|546.14|543.34|545.91|543.11|546.14|543.34|545.91|543.11|0
1644544230000|2022-02-11 01:50:30|546.14|543.34|545.91|543.11|546.14|543.34|545.91|543.11|0
1644544240000|2022-02-11 01:50:40|545.69|542.89|545.47|542.67|545.69|542.89|545.47|542.67|0
1644544250000|2022-02-11 01:50:50|545.69|542.89|545.69|542.89|545.69|542.89|545.69|542.89|0
1644544260000|2022-02-11 01:51:00|545.81|543.01|545.25|542.45|545.81|543.01|545.25|542.45|0
1644544270000|2022-02-11 01:51:10|545.14|542.34|545.03|542.23|545.25|542.45|545.03|542.23|0
1644544280000|2022-02-11 01:51:20|545.14|542.34|545.37|542.57|545.37|542.57|545.14|542.34|0
1644544290000|2022-02-11 01:51:30|545.25|542.45|545.03|542.23|545.25|542.45|545.03|542.23|0
1644544300000|2022-02-11 01:51:40|544.81|542.01|544.81|542.01|544.81|542.01|544.7|541.9|0
1644544310000|2022-02-11 01:51:50|544.7|541.9|544.59|541.79|544.81|542.01|544.59|541.79|0
1644544320000|2022-02-11 01:52:00|544.81|542.01|545.25|542.45|545.25|542.45|544.81|542.01|0
1644544330000|2022-02-11 01:52:10|545.47|542.67|545.47|542.67|545.47|542.67|545.47|542.67|0
1644544340000|2022-02-11 01:52:20|545.59|542.79|545.47|542.67|545.59|542.79|545.47|542.67|0
1644544350000|2022-02-11 01:52:30|545.25|542.45|545.37|542.57|545.37|542.57|545.25|542.45|0
1644544360000|2022-02-11 01:52:40|545.47|542.67|545.25|542.45|545.91|543.11|545.25|542.45|0
1644544370000|2022-02-11 01:52:50|544.81|542.01|544.81|542.01|545.03|542.23|544.81|542.01|0
1644544380000|2022-02-11 01:53:00|545.03|542.23|544.59|541.79|545.03|542.23|544.59|541.79|0
1644544390000|2022-02-11 01:53:10|544.04|541.24|544.14|541.34|544.14|541.34|543.92|541.12|0
1644544400000|2022-02-11 01:53:20|544.48|541.68|544.48|541.68|544.48|541.68|544.48|541.68|0
1644544410000|2022-02-11 01:53:30|544.37|541.57|544.7|541.9|544.7|541.9|544.14|541.34|0
1644544420000|2022-02-11 01:53:40|544.37|541.57|544.14|541.34|544.37|541.57|544.14|541.34|0
1644544430000|2022-02-11 01:53:50|544.26|541.46|544.48|541.68|544.48|541.68|544.26|541.46|0
1644544440000|2022-02-11 01:54:00|544.59|541.79|544.04|541.24|544.59|541.79|543.92|541.12|0
1644544450000|2022-02-11 01:54:10|544.14|541.34|544.37|541.57|544.37|541.57|544.14|541.34|0
1644544460000|2022-02-11 01:54:20|544.59|541.79|544.36|541.56|544.59|541.79|544.04|541.24|0
1644544470000|2022-02-11 01:54:30|544.48|541.68|544.36|541.56|544.48|541.68|544.36|541.56|0
1644544480000|2022-02-11 01:54:40|544.48|541.68|544.81|542.01|544.81|542.01|544.48|541.68|0
1644544490000|2022-02-11 01:54:50|544.7|541.9|544.7|541.9|544.7|541.9|544.7|541.9|0
1644544500000|2022-02-11 01:55:00|544.14|541.34|544.59|541.79|544.59|541.79|544.14|541.34|0
1644544510000|2022-02-11 01:55:10|544.81|542.01|544.36|541.56|544.81|542.01|544.36|541.56|0
1644544520000|2022-02-11 01:55:20|544.48|541.68|544.7|541.9|544.7|541.9|544.48|541.68|0
1644544530000|2022-02-11 01:55:30|544.59|541.79|544.59|541.79|544.7|541.9|544.59|541.79|0
1644544540000|2022-02-11 01:55:40|544.36|541.56|544.7|541.9|544.7|541.9|544.36|541.56|0
1644544550000|2022-02-11 01:55:50|544.81|542.01|544.81|542.01|544.81|542.01|544.81|542.01|0
1644544560000|2022-02-11 01:56:00|544.59|541.79|544.7|541.9|544.7|541.9|544.59|541.79|0
1644544570000|2022-02-11 01:56:10|544.59|541.79|544.81|542.01|544.81|542.01|544.59|541.79|0
1644544580000|2022-02-11 01:56:20|545.03|542.23|545.14|542.34|545.25|542.45|545.03|542.23|0
1644544590000|2022-02-11 01:56:30|545.25|542.45|545.14|542.34|545.36|542.56|545.14|542.34|0
1644544600000|2022-02-11 01:56:40|545.36|542.56|545.91|543.11|545.91|543.11|545.36|542.56|0
1644544610000|2022-02-11 01:56:50|546.13|543.33|545.47|542.67|546.13|543.33|545.47|542.67|0
1644544620000|2022-02-11 01:57:00|545.36|542.56|545.47|542.67|545.59|542.79|545.36|542.56|0
1644544630000|2022-02-11 01:57:10|545.59|542.79|545.47|542.67|545.59|542.79|545.47|542.67|0
1644544640000|2022-02-11 01:57:20|545.59|542.79|546.03|543.23|546.03|543.23|545.59|542.79|0
1644544650000|2022-02-11 01:57:30|545.91|543.11|546.25|543.45|546.25|543.45|545.91|543.11|0
1644544660000|2022-02-11 01:57:40|546.58|543.78|546.8|544|546.8|544|546.58|543.78|0
1644544670000|2022-02-11 01:57:50|546.58|543.78|546.69|543.89|546.69|543.89|546.36|543.56|0
1644544680000|2022-02-11 01:58:00|546.8|544|546.8|544|546.8|544|546.47|543.67|0
1644544690000|2022-02-11 01:58:10|547.02|544.22|546.47|543.67|547.02|544.22|546.47|543.67|0
1644544700000|2022-02-11 01:58:20|546.8|544|546.58|543.78|546.8|544|546.58|543.78|0
1644544710000|2022-02-11 01:58:30|546.8|544|546.91|544.11|547.02|544.22|546.8|544|0
1644544720000|2022-02-11 01:58:40|546.8|544|546.58|543.78|546.8|544|546.58|543.78|0
1644544730000|2022-02-11 01:58:50|546.8|544|547.36|544.56|547.36|544.56|546.8|544|0
1644544740000|2022-02-11 01:59:00|547.46|544.66|547.02|544.22|547.46|544.66|547.02|544.22|0
1644544750000|2022-02-11 01:59:10|546.8|544|546.8|544|546.91|544.11|546.8|544|0
1644544760000|2022-02-11 01:59:20|546.91|544.11|546.91|544.11|547.02|544.22|546.91|544.11|0
1644544770000|2022-02-11 01:59:30|546.8|544|546.8|544|546.91|544.11|546.8|544|0
1644544780000|2022-02-11 01:59:40|546.69|543.89|546.69|543.89|546.69|543.89|546.69|543.89|0
1644544790000|2022-02-11 01:59:50|546.58|543.78|546.58|543.78|546.69|543.89|546.58|543.78|0
1644544800000|2022-02-11 02:00:00|546.8|544|547.02|544.22|547.02|544.22|546.8|544|0
1644544810000|2022-02-11 02:00:10|547.24|544.44|546.91|544.11|547.24|544.44|546.91|544.11|0
1644544820000|2022-02-11 02:00:20|547.02|544.22|546.91|544.11|547.02|544.22|546.91|544.11|0
1644544830000|2022-02-11 02:00:30|546.47|543.67|546.13|543.33|546.47|543.67|546.13|543.33|0
1644544840000|2022-02-11 02:00:40|545.91|543.11|545.91|543.11|545.91|543.11|545.91|543.11|0
1644544850000|2022-02-11 02:00:50|546.35|543.55|546.13|543.33|546.35|543.55|546.13|543.33|0
1644544860000|2022-02-11 02:01:00|546.58|543.78|547.02|544.22|547.02|544.22|546.58|543.78|0
1644544870000|2022-02-11 02:01:10|547.13|544.33|547.24|544.44|547.24|544.44|547.13|544.33|0
1644544880000|2022-02-11 02:01:20|547.36|544.56|547.46|544.66|547.46|544.66|547.24|544.44|0
1644544890000|2022-02-11 02:01:30|547.24|544.44|547.24|544.44|547.46|544.66|547.24|544.44|0
1644544900000|2022-02-11 02:01:40|546.91|544.11|546.91|544.11|547.02|544.22|546.8|544|0
1644544910000|2022-02-11 02:01:50|546.8|544|547.02|544.22|547.02|544.22|546.8|544|0
1644544920000|2022-02-11 02:02:00|547.13|544.33|546.69|543.89|547.13|544.33|546.69|543.89|0
1644544930000|2022-02-11 02:02:10|546.58|543.78|546.91|544.11|547.02|544.22|546.58|543.78|0
1644544940000|2022-02-11 02:02:20|547.02|544.22|546.8|544|547.02|544.22|546.8|544|0
1644544950000|2022-02-11 02:02:30|547.02|544.22|546.8|544|547.24|544.44|546.8|544|0
1644544960000|2022-02-11 02:02:40|546.91|544.11|547.02|544.22|547.02|544.22|546.91|544.11|0
1644544970000|2022-02-11 02:02:50|546.8|544|546.91|544.11|547.24|544.44|546.8|544|0
1644544980000|2022-02-11 02:03:00|547.02|544.22|546.69|543.89|547.02|544.22|546.69|543.89|0
1644544990000|2022-02-11 02:03:10|546.58|543.78|546.25|543.45|546.58|543.78|546.25|543.45|0
1644545000000|2022-02-11 02:03:20|546.35|543.55|546.13|543.33|546.35|543.55|546.13|543.33|0
1644545010000|2022-02-11 02:03:30|546.25|543.45|547.13|544.33|547.13|544.33|546.25|543.45|0
1644545020000|2022-02-11 02:03:40|547.36|544.56|548.02|545.22|548.02|545.22|547.36|544.56|0
1644545030000|2022-02-11 02:03:50|547.58|544.78|547.68|544.88|547.8|545|547.58|544.78|0
1644545040000|2022-02-11 02:04:00|547.46|544.66|547.58|544.78|547.58|544.78|547.24|544.44|0
1644545050000|2022-02-11 02:04:10|547.68|544.88|547.8|545|547.8|545|547.46|544.66|0
1644545060000|2022-02-11 02:04:20|547.9|545.1|547.8|545|547.9|545.1|547.8|545|0
1644545070000|2022-02-11 02:04:30|547.68|544.88|548.13|545.33|548.13|545.33|547.58|544.78|0
1644545080000|2022-02-11 02:04:40|548.02|545.22|548.02|545.22|548.02|545.22|547.9|545.1|0
1644545090000|2022-02-11 02:04:50|547.9|545.1|548.24|545.44|548.24|545.44|547.9|545.1|0
1644545100000|2022-02-11 02:05:00|548.35|545.55|548.24|545.44|548.35|545.55|548.24|545.44|0
1644545110000|2022-02-11 02:05:10|548.13|545.33|547.9|545.1|548.13|545.33|547.9|545.1|0
1644545120000|2022-02-11 02:05:20|548.13|545.33|548.35|545.55|548.35|545.55|548.13|545.33|0
1644545130000|2022-02-11 02:05:30|548.24|545.44|548.13|545.33|548.24|545.44|548.13|545.33|0
1644545140000|2022-02-11 02:05:40|548.35|545.55|548.35|545.55|548.35|545.55|548.35|545.55|0
1644545150000|2022-02-11 02:05:50|548.57|545.77|548.46|545.66|548.57|545.77|548.46|545.66|0
1644545160000|2022-02-11 02:06:00|548.57|545.77|548.57|545.77|548.79|545.99|548.57|545.77|0
1644545170000|2022-02-11 02:06:10|548.79|545.99|548.35|545.55|548.79|545.99|548.35|545.55|0
1644545180000|2022-02-11 02:06:20|548.46|545.66|548.57|545.77|548.57|545.77|548.46|545.66|0
1644545190000|2022-02-11 02:06:30|548.46|545.66|548.13|545.33|548.46|545.66|548.13|545.33|0
1644545200000|2022-02-11 02:06:40|548.24|545.44|548.24|545.44|548.35|545.55|548.24|545.44|0
1644545210000|2022-02-11 02:06:50|548.35|545.55|548.46|545.66|548.57|545.77|548.35|545.55|0
1644545220000|2022-02-11 02:07:00|548.35|545.55|548.24|545.44|548.35|545.55|548.24|545.44|0
1644545230000|2022-02-11 02:07:10|548.13|545.33|548.02|545.22|548.13|545.33|547.68|544.88|0
1644545240000|2022-02-11 02:07:20|547.9|545.1|548.13|545.33|548.13|545.33|547.9|545.1|0
1644545250000|2022-02-11 02:07:30|548.24|545.44|548.24|545.44|548.35|545.55|548.13|545.33|0
1644545260000|2022-02-11 02:07:40|548.13|545.33|547.68|544.88|548.13|545.33|547.58|544.78|0
1644545270000|2022-02-11 02:07:50|547.8|545|547.68|544.88|547.9|545.1|547.58|544.78|0
1644545280000|2022-02-11 02:08:00|547.8|545|548.13|545.33|548.13|545.33|547.8|545|0
1644545290000|2022-02-11 02:08:10|548.02|545.22|547.9|545.1|548.13|545.33|547.9|545.1|0
1644545300000|2022-02-11 02:08:20|548.57|545.77|548.35|545.55|548.57|545.77|548.35|545.55|0
1644545310000|2022-02-11 02:08:30|548.13|545.33|548.24|545.44|548.24|545.44|548.13|545.33|0
1644545320000|2022-02-11 02:08:40|548.35|545.55|548.57|545.77|548.57|545.77|548.35|545.55|0
1644545330000|2022-02-11 02:08:50|548.68|545.88|548.57|545.77|548.68|545.88|548.57|545.77|0
1644545340000|2022-02-11 02:09:00|548.46|545.66|548.79|545.99|548.79|545.99|548.46|545.66|0
1644545350000|2022-02-11 02:09:10|548.68|545.88|548.35|545.55|548.68|545.88|548.35|545.55|0
1644545360000|2022-02-11 02:09:20|548.12|545.32|548.02|545.22|548.12|545.32|548.02|545.22|0
1644545370000|2022-02-11 02:09:30|548.24|545.44|548.24|545.44|548.35|545.55|548.24|545.44|0
1644545380000|2022-02-11 02:09:40|548.12|545.32|548.57|545.77|548.57|545.77|548.12|545.32|0
1644545390000|2022-02-11 02:09:50|548.46|545.66|548.68|545.88|548.68|545.88|548.46|545.66|0
1644545400000|2022-02-11 02:10:00|548.79|545.99|548.57|545.77|548.79|545.99|548.35|545.55|0
1644545410000|2022-02-11 02:10:10|550.79|547.99|551.01|548.21|551.01|548.21|550.79|547.99|0
1644545420000|2022-02-11 02:10:20|550.79|547.99|550.9|548.1|551.23|548.43|550.79|547.99|0
1644545430000|2022-02-11 02:10:30|550.79|547.99|551.01|548.21|551.01|548.21|550.79|547.99|0
1644545440000|2022-02-11 02:10:40|551.12|548.32|551.35|548.55|551.35|548.55|551.12|548.32|0
1644545450000|2022-02-11 02:10:50|551.45|548.65|551.23|548.43|551.45|548.65|551.01|548.21|0
1644545460000|2022-02-11 02:11:00|551.45|548.65|551.67|548.87|551.67|548.87|551.35|548.55|0
1644545470000|2022-02-11 02:11:10|551.45|548.65|551.45|548.65|551.67|548.87|551.45|548.65|0
1644545490000|2022-02-11 02:11:30|551.9|549.1|551.79|548.99|551.9|549.1|551.79|548.99|0
1644545500000|2022-02-11 02:11:40|551.9|549.1|551.79|548.99|551.9|549.1|551.79|548.99|0
1644545510000|2022-02-11 02:11:50|551.67|548.87|551.67|548.87|551.79|548.99|551.67|548.87|0
1644545520000|2022-02-11 02:12:00|551.57|548.77|551.57|548.77|551.67|548.87|551.57|548.77|0
1644545530000|2022-02-11 02:12:10|551.45|548.65|551.23|548.43|551.45|548.65|551.23|548.43|0
1644545540000|2022-02-11 02:12:20|551.35|548.55|551.45|548.65|551.45|548.65|551.35|548.55|0
1644545550000|2022-02-11 02:12:30|551.67|548.87|552.12|549.32|552.12|549.32|551.67|548.87|0
1644545560000|2022-02-11 02:12:40|551.9|549.1|551.9|549.1|551.9|549.1|551.9|549.1|0
1644545580000|2022-02-11 02:13:00|552.01|549.21|551.9|549.1|552.34|549.54|551.9|549.1|0
1644545590000|2022-02-11 02:13:10|552.01|549.21|552.01|549.21|552.01|549.21|552.01|549.21|0
1644545600000|2022-02-11 02:13:20|551.9|549.1|551.67|548.87|551.9|549.1|551.67|548.87|0
1644545620000|2022-02-11 02:13:40|550.9|548.1|551.01|548.21|551.01|548.21|550.9|548.1|0
1644545630000|2022-02-11 02:13:50|550.79|547.99|551.01|548.21|551.01|548.21|550.79|547.99|0
1644545640000|2022-02-11 02:14:00|550.79|547.99|551.01|548.21|551.01|548.21|550.68|547.88|0
1644545650000|2022-02-11 02:14:10|551.23|548.43|551.01|548.21|551.23|548.43|551.01|548.21|0
1644545660000|2022-02-11 02:14:20|550.9|548.1|550.9|548.1|550.9|548.1|550.9|548.1|0
1644545670000|2022-02-11 02:14:30|551.01|548.21|551.23|548.43|551.23|548.43|550.9|548.1|0
1644545680000|2022-02-11 02:14:40|551.01|548.21|551.01|548.21|551.12|548.32|551.01|548.21|0
1644545690000|2022-02-11 02:14:50|550.79|547.99|551.01|548.21|551.01|548.21|550.79|547.99|0
1644545700000|2022-02-11 02:15:00|551.23|548.43|551.67|548.87|551.79|548.99|551.23|548.43|0
1644545710000|2022-02-11 02:15:10|551.45|548.65|551.23|548.43|551.45|548.65|551.23|548.43|0
1644545720000|2022-02-11 02:15:20|551.01|548.21|551.23|548.43|551.34|548.54|551.01|548.21|0
1644545730000|2022-02-11 02:15:30|550.9|548.1|551.01|548.21|551.23|548.43|550.9|548.1|0
1644545740000|2022-02-11 02:15:40|550.56|547.76|550.12|547.32|550.56|547.76|550.12|547.32|0
1644545750000|2022-02-11 02:15:50|549.9|547.1|549.9|547.1|550.01|547.21|549.68|546.88|0
1644545760000|2022-02-11 02:16:00|550.12|547.32|550.23|547.43|550.34|547.54|549.9|547.1|0
1644545770000|2022-02-11 02:16:10|550.34|547.54|550.23|547.43|550.34|547.54|550.12|547.32|0
1644545780000|2022-02-11 02:16:20|550.34|547.54|550.12|547.32|550.56|547.76|550.12|547.32|0
1644545790000|2022-02-11 02:16:30|550.34|547.54|550.12|547.32|550.34|547.54|550.12|547.32|0
1644545800000|2022-02-11 02:16:40|549.9|547.1|550.12|547.32|550.12|547.32|549.79|546.99|0
1644545810000|2022-02-11 02:16:50|549.9|547.1|549.9|547.1|550.01|547.21|549.9|547.1|0
1644545820000|2022-02-11 02:17:00|550.34|547.54|550.01|547.21|550.34|547.54|550.01|547.21|0
1644545830000|2022-02-11 02:17:10|549.68|546.88|549.9|547.1|549.9|547.1|549.68|546.88|0
1644545840000|2022-02-11 02:17:20|549.68|546.88|549.57|546.77|549.68|546.88|549.57|546.77|0
1644545850000|2022-02-11 02:17:30|549.68|546.88|549.68|546.88|549.68|546.88|549.68|546.88|0
1644545860000|2022-02-11 02:17:40|549.45|546.65|549.23|546.43|549.45|546.65|549.23|546.43|0
1644545870000|2022-02-11 02:17:50|549.45|546.65|549.45|546.65|549.79|546.99|549.45|546.65|0
1644545880000|2022-02-11 02:18:00|549.57|546.77|549.68|546.88|549.68|546.88|549.45|546.65|0
1644545890000|2022-02-11 02:18:10|549.79|546.99|550.12|547.32|550.23|547.43|549.79|546.99|0
1644545900000|2022-02-11 02:18:20|550.34|547.54|550.78|547.98|550.78|547.98|550.34|547.54|0
1644545910000|2022-02-11 02:18:30|550.68|547.88|551.01|548.21|551.01|548.21|550.68|547.88|0
1644545920000|2022-02-11 02:18:40|550.9|548.1|551.01|548.21|551.01|548.21|550.9|548.1|0
1644545930000|2022-02-11 02:18:50|550.78|547.98|551.12|548.32|551.12|548.32|550.78|547.98|0
1644545940000|2022-02-11 02:19:00|551.01|548.21|551.12|548.32|551.23|548.43|551.01|548.21|0
1644545950000|2022-02-11 02:19:10|551.01|548.21|551.12|548.32|551.12|548.32|551.01|548.21|0
1644545960000|2022-02-11 02:19:20|551.34|548.54|551.89|549.09|552.23|549.43|551.34|548.54|0
1644545970000|2022-02-11 02:19:30|552.12|549.32|552.34|549.54|552.34|549.54|552.12|549.32|0
1644545990000|2022-02-11 02:19:50|552.12|549.32|552.12|549.32|552.12|549.32|552.01|549.21|0
1644546000000|2022-02-11 02:20:00|552.34|549.54|552.56|549.76|552.56|549.76|552.34|549.54|0
1644546010000|2022-02-11 02:20:10|552.34|549.54|552.56|549.76|552.56|549.76|552.34|549.54|0
1644546020000|2022-02-11 02:20:20|552.34|549.54|552.56|549.76|552.56|549.76|552.34|549.54|0
1644546030000|2022-02-11 02:20:30|552.45|549.65|552.34|549.54|552.45|549.65|552.12|549.32|0
1644546040000|2022-02-11 02:20:40|552.78|549.98|552.34|549.54|552.78|549.98|552.34|549.54|0
1644546050000|2022-02-11 02:20:50|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1644546060000|2022-02-11 02:21:00|552.01|549.21|551.89|549.09|552.01|549.21|551.89|549.09|0
1644546070000|2022-02-11 02:21:10|551.67|548.87|551.89|549.09|551.89|549.09|551.67|548.87|0
1644546080000|2022-02-11 02:21:20|552.01|549.21|551.89|549.09|552.01|549.21|551.89|549.09|0
1644546090000|2022-02-11 02:21:30|552.12|549.32|552.56|549.76|552.78|549.98|552.12|549.32|0
1644546100000|2022-02-11 02:21:40|552.45|549.65|552.56|549.76|552.56|549.76|552.34|549.54|0
1644546110000|2022-02-11 02:21:50|552.45|549.65|552.56|549.76|552.56|549.76|552.45|549.65|0
1644546120000|2022-02-11 02:22:00|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1644546130000|2022-02-11 02:22:10|553.01|550.21|552.9|550.1|553.23|550.43|552.9|550.1|0
1644546140000|2022-02-11 02:22:20|553.01|550.21|552.12|549.32|553.01|550.21|552.12|549.32|0
1644546150000|2022-02-11 02:22:30|552.56|549.76|552.56|549.76|552.56|549.76|552.56|549.76|0
1644546160000|2022-02-11 02:22:40|552.12|549.32|551.89|549.09|552.12|549.32|551.89|549.09|0
1644546170000|2022-02-11 02:22:50|551.67|548.87|551.67|548.87|551.67|548.87|551.57|548.77|0
1644546180000|2022-02-11 02:23:00|551.45|548.65|551.34|548.54|551.45|548.65|551.34|548.54|0
1644546190000|2022-02-11 02:23:10|551.23|548.43|551.34|548.54|551.34|548.54|551.23|548.43|0
1644546200000|2022-02-11 02:23:20|551.23|548.43|551.01|548.21|551.23|548.43|550.78|547.98|0
1644546210000|2022-02-11 02:23:30|551.23|548.43|551.45|548.65|551.45|548.65|551.23|548.43|0
1644546220000|2022-02-11 02:23:40|551.23|548.43|551.23|548.43|551.23|548.43|551.23|548.43|0
1644546230000|2022-02-11 02:23:50|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1644546240000|2022-02-11 02:24:00|551.57|548.77|551.67|548.87|551.67|548.87|551.34|548.54|0
1644546250000|2022-02-11 02:24:10|552.12|549.32|552.34|549.54|552.34|549.54|552.12|549.32|0
1644546260000|2022-02-11 02:24:20|552.56|549.76|552.78|549.98|552.78|549.98|552.56|549.76|0
1644546270000|2022-02-11 02:24:30|553|550.2|553.12|550.32|553.12|550.32|553|550.2|0
1644546280000|2022-02-11 02:24:40|553.23|550.43|553.34|550.54|553.45|550.65|553.12|550.32|0
1644546290000|2022-02-11 02:24:50|553.45|550.65|553.79|550.99|553.79|550.99|553.45|550.65|0
1644546300000|2022-02-11 02:25:00|553.67|550.87|553.45|550.65|553.67|550.87|553.45|550.65|0
1644546310000|2022-02-11 02:25:10|553.23|550.43|553.34|550.54|553.34|550.54|553.23|550.43|0
1644546320000|2022-02-11 02:25:20|553.23|550.43|553.23|550.43|553.23|550.43|553|550.2|0
1644546330000|2022-02-11 02:25:30|553.12|550.32|553.12|550.32|553.12|550.32|553.12|550.32|0
1644546340000|2022-02-11 02:25:40|552.78|549.98|552.78|549.98|552.78|549.98|552.68|549.88|0
1644546350000|2022-02-11 02:25:50|552.9|550.1|553.23|550.43|553.23|550.43|552.9|550.1|0
1644546360000|2022-02-11 02:26:00|553.45|550.65|553.45|550.65|553.45|550.65|553.23|550.43|0
1644546370000|2022-02-11 02:26:10|553.67|550.87|553.67|550.87|553.67|550.87|553.67|550.87|0
1644546380000|2022-02-11 02:26:20|553.34|550.54|553.34|550.54|553.34|550.54|553.34|550.54|0
1644546390000|2022-02-11 02:26:30|553.23|550.43|553.34|550.54|553.45|550.65|553.23|550.43|0
1644546400000|2022-02-11 02:26:40|553.45|550.65|553.34|550.54|553.45|550.65|553.23|550.43|0
1644546410000|2022-02-11 02:26:50|553.23|550.43|553.45|550.65|553.45|550.65|553.23|550.43|0
1644546420000|2022-02-11 02:27:00|553.56|550.76|553.45|550.65|553.56|550.76|553.45|550.65|0
1644546430000|2022-02-11 02:27:10|553.34|550.54|553.23|550.43|553.45|550.65|553.23|550.43|0
1644546440000|2022-02-11 02:27:20|553.34|550.54|553.45|550.65|553.45|550.65|553.23|550.43|0
1644546450000|2022-02-11 02:27:30|553.56|550.76|552.9|550.1|553.56|550.76|552.9|550.1|0
1644546460000|2022-02-11 02:27:40|552.78|549.98|552.56|549.76|552.78|549.98|552.34|549.54|0
1644546470000|2022-02-11 02:27:50|552.45|549.65|552.34|549.54|552.45|549.65|552.34|549.54|0
1644546480000|2022-02-11 02:28:00|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1644546490000|2022-02-11 02:28:10|552.11|549.31|552.11|549.31|552.11|549.31|552.11|549.31|0
1644546510000|2022-02-11 02:28:30|552.01|549.21|551.45|548.65|552.01|549.21|551.45|548.65|0
1644546520000|2022-02-11 02:28:40|551.67|548.87|551.89|549.09|551.89|549.09|551.67|548.87|0
1644546530000|2022-02-11 02:28:50|551.79|548.99|552.11|549.31|552.11|549.31|551.79|548.99|0
1644546540000|2022-02-11 02:29:00|552.01|549.21|552.01|549.21|552.01|549.21|552.01|549.21|0
1644546550000|2022-02-11 02:29:10|551.89|549.09|551.89|549.09|552.01|549.21|551.89|549.09|0
1644546560000|2022-02-11 02:29:20|551.79|548.99|551.89|549.09|551.89|549.09|551.67|548.87|0
1644546570000|2022-02-11 02:29:30|551.56|548.76|551.45|548.65|551.56|548.76|551.45|548.65|0
1644546580000|2022-02-11 02:29:40|551.12|548.32|551|548.2|551.23|548.43|551|548.2|0
1644546590000|2022-02-11 02:29:50|550.78|547.98|551|548.2|551|548.2|550.78|547.98|0
1644546600000|2022-02-11 02:30:00|550.78|547.98|551.23|548.43|551.23|548.43|550.78|547.98|0
1644546610000|2022-02-11 02:30:10|551.45|548.65|551.34|548.54|551.45|548.65|551.23|548.43|0
1644546620000|2022-02-11 02:30:20|551.45|548.65|551.23|548.43|551.45|548.65|551|548.2|0
1644546630000|2022-02-11 02:30:30|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1644546640000|2022-02-11 02:30:40|551.67|548.87|551.56|548.76|551.67|548.87|551.45|548.65|0
1644546650000|2022-02-11 02:30:50|551.45|548.65|551.89|549.09|551.89|549.09|551.45|548.65|0
1644546660000|2022-02-11 02:31:00|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1644546670000|2022-02-11 02:31:10|551.89|549.09|551.45|548.65|551.89|549.09|551.45|548.65|0
1644546680000|2022-02-11 02:31:20|551.56|548.76|551.67|548.87|551.67|548.87|551.56|548.76|0
1644546690000|2022-02-11 02:31:30|551.89|549.09|551.89|549.09|551.89|549.09|551.89|549.09|0
1644546710000|2022-02-11 02:31:50|552.11|549.31|551.67|548.87|552.11|549.31|551.67|548.87|0
1644546720000|2022-02-11 02:32:00|551.89|549.09|551.79|548.99|551.89|549.09|551.79|548.99|0
1644546730000|2022-02-11 02:32:10|551.89|549.09|551.89|549.09|552.34|549.54|551.89|549.09|0
1644546740000|2022-02-11 02:32:20|552.11|549.31|552.11|549.31|552.23|549.43|552.11|549.31|0
1644546750000|2022-02-11 02:32:30|552.34|549.54|552.34|549.54|552.34|549.54|552.34|549.54|0
1644546760000|2022-02-11 02:32:40|551.89|549.09|552.01|549.21|552.01|549.21|551.89|549.09|0
1644546770000|2022-02-11 02:32:50|552.11|549.31|552.01|549.21|552.11|549.31|552.01|549.21|0
1644546780000|2022-02-11 02:33:00|552.11|549.31|552.45|549.65|552.45|549.65|552.11|549.31|0
1644546790000|2022-02-11 02:33:10|552.34|549.54|552.56|549.76|552.56|549.76|552.34|549.54|0
1644546800000|2022-02-11 02:33:20|552.45|549.65|552.9|550.1|552.9|550.1|552.45|549.65|0
1644546810000|2022-02-11 02:33:30|553|550.2|553.23|550.43|553.23|550.43|553|550.2|0
1644546820000|2022-02-11 02:33:40|553.12|550.32|552.56|549.76|553.12|550.32|552.56|549.76|0
1644546830000|2022-02-11 02:33:50|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1644546840000|2022-02-11 02:34:00|552.45|549.65|551.45|548.65|552.45|549.65|551.45|548.65|0
1644546850000|2022-02-11 02:34:10|551.23|548.43|551.45|548.65|551.45|548.65|551.23|548.43|0
1644546860000|2022-02-11 02:34:20|551.67|548.87|551.67|548.87|551.89|549.09|551.67|548.87|0
1644546870000|2022-02-11 02:34:30|551.45|548.65|552.11|549.31|552.11|549.31|551.45|548.65|0
1644546880000|2022-02-11 02:34:40|551.89|549.09|552.11|549.31|552.11|549.31|551.89|549.09|0
1644546890000|2022-02-11 02:34:50|551.89|549.09|551.89|549.09|552.11|549.31|551.89|549.09|0
1644546900000|2022-02-11 02:35:00|552.11|549.31|552.45|549.65|552.45|549.65|552.11|549.31|0
1644546910000|2022-02-11 02:35:10|552.56|549.76|552.45|549.65|552.56|549.76|552.34|549.54|0
1644546920000|2022-02-11 02:35:20|552.34|549.54|552.11|549.31|552.34|549.54|552.11|549.31|0
1644546930000|2022-02-11 02:35:30|552.01|549.21|551.67|548.87|552.01|549.21|551.67|548.87|0
1644546940000|2022-02-11 02:35:40|551.45|548.65|551.67|548.87|551.67|548.87|551.45|548.65|0
1644546950000|2022-02-11 02:35:50|552.01|549.21|552.11|549.31|552.11|549.31|551.67|548.87|0
1644546960000|2022-02-11 02:36:00|551.89|549.09|551.89|549.09|551.89|549.09|551.89|549.09|0
1644546970000|2022-02-11 02:36:10|552.11|549.31|552.23|549.43|552.23|549.43|552.11|549.31|0
1644546980000|2022-02-11 02:36:20|552.11|549.31|552.11|549.31|552.34|549.54|552.11|549.31|0
1644546990000|2022-02-11 02:36:30|552.01|549.21|551.89|549.09|552.01|549.21|551.89|549.09|0
1644547000000|2022-02-11 02:36:40|552.01|549.21|552.11|549.31|552.11|549.31|552.01|549.21|0
1644547010000|2022-02-11 02:36:50|552.01|549.21|551.89|549.09|552.01|549.21|551.89|549.09|0
1644547020000|2022-02-11 02:37:00|551.67|548.87|551.67|548.87|551.67|548.87|551.67|548.87|0
1644547030000|2022-02-11 02:37:10|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1644547040000|2022-02-11 02:37:20|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1644547050000|2022-02-11 02:37:30|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1644547060000|2022-02-11 02:37:40|551.22|548.42|551.34|548.54|551.34|548.54|551.22|548.42|0
1644547070000|2022-02-11 02:37:50|551.45|548.65|551|548.2|551.45|548.65|551|548.2|0
1644547080000|2022-02-11 02:38:00|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1644547090000|2022-02-11 02:38:10|551.34|548.54|551.22|548.42|551.34|548.54|551.12|548.32|0
1644547100000|2022-02-11 02:38:20|551.12|548.32|551.22|548.42|551.34|548.54|551.12|548.32|0
1644547110000|2022-02-11 02:38:30|551.45|548.65|551.22|548.42|551.45|548.65|551.22|548.42|0
1644547120000|2022-02-11 02:38:40|551.12|548.32|551|548.2|551.12|548.32|551|548.2|0
1644547130000|2022-02-11 02:38:50|551.22|548.42|551|548.2|551.22|548.42|551|548.2|0
1644547140000|2022-02-11 02:39:00|550.9|548.1|551.12|548.32|551.22|548.42|550.9|548.1|0
1644547150000|2022-02-11 02:39:10|551|548.2|551.12|548.32|551.12|548.32|551|548.2|0
1644547160000|2022-02-11 02:39:20|551|548.2|551|548.2|551|548.2|551|548.2|0
1644547170000|2022-02-11 02:39:30|551.12|548.32|551.22|548.42|551.22|548.42|551.12|548.32|0
1644547180000|2022-02-11 02:39:40|551|548.2|550.9|548.1|551|548.2|550.9|548.1|0
1644547190000|2022-02-11 02:39:50|551|548.2|551.22|548.42|551.22|548.42|551|548.2|0
1644547200000|2022-02-11 02:40:00|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1644547210000|2022-02-11 02:40:10|551.67|548.87|551.89|549.09|551.89|549.09|551.67|548.87|0
1644547220000|2022-02-11 02:40:20|552.11|549.31|552.11|549.31|552.11|549.31|552.11|549.31|0
1644547230000|2022-02-11 02:40:30|551.89|549.09|552.01|549.21|552.01|549.21|551.89|549.09|0
1644547240000|2022-02-11 02:40:40|552.11|549.31|551.67|548.87|552.11|549.31|551.67|548.87|0
1644547250000|2022-02-11 02:40:50|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1644547260000|2022-02-11 02:41:00|551.67|548.87|551.67|548.87|551.67|548.87|551.67|548.87|0
1644547270000|2022-02-11 02:41:10|551.89|549.09|551.89|549.09|551.89|549.09|551.89|549.09|0
1644547280000|2022-02-11 02:41:20|551.67|548.87|551.89|549.09|551.89|549.09|551.56|548.76|0
1644547290000|2022-02-11 02:41:30|551.78|548.98|551.89|549.09|551.89|549.09|551.67|548.87|0
1644547300000|2022-02-11 02:41:40|551.67|548.87|551.89|549.09|551.89|549.09|551.67|548.87|0
1644547310000|2022-02-11 02:41:50|551.78|548.98|551.89|549.09|551.89|549.09|551.78|548.98|0
1644547320000|2022-02-11 02:42:00|551.78|548.98|551.89|549.09|551.89|549.09|551.67|548.87|0
1644547330000|2022-02-11 02:42:10|552.11|549.31|552.11|549.31|552.11|549.31|552.11|549.31|0
1644547340000|2022-02-11 02:42:20|551.89|549.09|551.45|548.65|551.89|549.09|551.45|548.65|0
1644547350000|2022-02-11 02:42:30|551.22|548.42|551.22|548.42|551.45|548.65|551.22|548.42|0
1644547360000|2022-02-11 02:42:40|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1644547370000|2022-02-11 02:42:50|551.67|548.87|551.45|548.65|551.67|548.87|551.45|548.65|0
1644547390000|2022-02-11 02:43:10|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1644547400000|2022-02-11 02:43:20|551.45|548.65|551.34|548.54|551.45|548.65|551.34|548.54|0
1644547410000|2022-02-11 02:43:30|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1644547420000|2022-02-11 02:43:40|551|548.2|551.22|548.42|551.22|548.42|551|548.2|0
1644547430000|2022-02-11 02:43:50|551|548.2|551|548.2|551|548.2|551|548.2|0
1644547450000|2022-02-11 02:44:10|550.78|547.98|550.78|547.98|550.78|547.98|550.78|547.98|0
1644547460000|2022-02-11 02:44:20|551|548.2|550.78|547.98|551.22|548.42|550.78|547.98|0
1644547470000|2022-02-11 02:44:30|550.56|547.76|550.56|547.76|550.56|547.76|550.34|547.54|0
1644547480000|2022-02-11 02:44:40|550.45|547.65|550.45|547.65|550.56|547.76|550.45|547.65|0
1644547490000|2022-02-11 02:44:50|550.56|547.76|550.56|547.76|550.67|547.87|550.56|547.76|0
1644547500000|2022-02-11 02:45:00|550.78|547.98|551|548.2|551|548.2|550.78|547.98|0
1644547510000|2022-02-11 02:45:10|550.89|548.09|550.89|548.09|550.89|548.09|550.78|547.98|0
1644547520000|2022-02-11 02:45:20|551|548.2|550.89|548.09|551.12|548.32|550.89|548.09|0
1644547530000|2022-02-11 02:45:30|550.78|547.98|550.89|548.09|550.89|548.09|550.78|547.98|0
1644547540000|2022-02-11 02:45:40|550.78|547.98|551.12|548.32|551.12|548.32|550.78|547.98|0
1644547550000|2022-02-11 02:45:50|550.89|548.09|551|548.2|551|548.2|550.78|547.98|0
1644547570000|2022-02-11 02:46:10|551.22|548.42|551.12|548.32|551.22|548.42|551.12|548.32|0
1644547580000|2022-02-11 02:46:20|551|548.2|551|548.2|551|548.2|551|548.2|0
1644547590000|2022-02-11 02:46:30|550.78|547.98|550.78|547.98|550.78|547.98|550.78|547.98|0
1644547600000|2022-02-11 02:46:40|550.89|548.09|550.89|548.09|550.89|548.09|550.89|548.09|0
1644547610000|2022-02-11 02:46:50|550.78|547.98|551|548.2|551|548.2|550.78|547.98|0
1644547620000|2022-02-11 02:47:00|550.78|547.98|551|548.2|551|548.2|550.78|547.98|0
1644547630000|2022-02-11 02:47:10|550.89|548.09|550.11|547.31|550.89|548.09|550.11|547.31|0
1644547640000|2022-02-11 02:47:20|550.01|547.21|549.89|547.09|550.11|547.31|549.89|547.09|0
1644547650000|2022-02-11 02:47:30|549.78|546.98|549.89|547.09|549.89|547.09|549.67|546.87|0
1644547660000|2022-02-11 02:47:40|550.01|547.21|550.01|547.21|550.01|547.21|550.01|547.21|0
1644547670000|2022-02-11 02:47:50|549.89|547.09|550.11|547.31|550.11|547.31|549.89|547.09|0
1644547690000|2022-02-11 02:48:10|549.89|547.09|549.89|547.09|549.89|547.09|549.89|547.09|0
1644547700000|2022-02-11 02:48:20|550.01|547.21|549.89|547.09|550.01|547.21|549.89|547.09|0
1644547710000|2022-02-11 02:48:30|550.11|547.31|550.01|547.21|550.11|547.31|550.01|547.21|0
1644547720000|2022-02-11 02:48:40|549.89|547.09|550.11|547.31|550.11|547.31|549.89|547.09|0
1644547730000|2022-02-11 02:48:50|549.89|547.09|549.89|547.09|549.89|547.09|549.89|547.09|0
1644547750000|2022-02-11 02:49:10|549.67|546.87|549.89|547.09|549.89|547.09|549.67|546.87|0
1644547760000|2022-02-11 02:49:20|549.67|546.87|549.89|547.09|549.89|547.09|549.67|546.87|0
1644547770000|2022-02-11 02:49:30|549.67|546.87|549.67|546.87|549.67|546.87|549.67|546.87|0
1644547780000|2022-02-11 02:49:40|549.89|547.09|550.11|547.31|550.11|547.31|549.89|547.09|0
1644547790000|2022-02-11 02:49:50|549.89|547.09|549.78|546.98|549.89|547.09|549.67|546.87|0
1644547800000|2022-02-11 02:50:00|549.89|547.09|549.89|547.09|549.89|547.09|549.89|547.09|0
1644547830000|2022-02-11 02:50:30|549.78|546.98|549.89|547.09|549.89|547.09|549.78|546.98|0
1644547840000|2022-02-11 02:50:40|549.67|546.87|549.67|546.87|549.67|546.87|549.67|546.87|0
1644547850000|2022-02-11 02:50:50|549.56|546.76|549.45|546.65|549.56|546.76|549.34|546.54|0
1644547860000|2022-02-11 02:51:00|549.56|546.76|549.78|546.98|549.78|546.98|549.56|546.76|0
1644547870000|2022-02-11 02:51:10|549.67|546.87|549.78|546.98|549.78|546.98|549.67|546.87|0
1644547880000|2022-02-11 02:51:20|549.67|546.87|549.89|547.09|549.89|547.09|549.67|546.87|0
1644547890000|2022-02-11 02:51:30|550.11|547.31|550.23|547.43|550.23|547.43|550.11|547.31|0
1644547900000|2022-02-11 02:51:40|550.33|547.53|550.23|547.43|550.33|547.53|550.23|547.43|0
1644547910000|2022-02-11 02:51:50|550.11|547.31|550.78|547.98|550.78|547.98|550.11|547.31|0
1644547920000|2022-02-11 02:52:00|550.56|547.76|550.67|547.87|550.67|547.87|550.56|547.76|0
1644547930000|2022-02-11 02:52:10|550.78|547.98|550.89|548.09|550.89|548.09|550.67|547.87|0
1644547940000|2022-02-11 02:52:20|551|548.2|550.78|547.98|551|548.2|550.78|547.98|0
1644547950000|2022-02-11 02:52:30|550.56|547.76|550.67|547.87|550.67|547.87|550.56|547.76|0
1644547960000|2022-02-11 02:52:40|550.33|547.53|550.56|547.76|550.56|547.76|550.33|547.53|0
1644547980000|2022-02-11 02:53:00|550.33|547.53|550.33|547.53|550.33|547.53|550.33|547.53|0
1644547990000|2022-02-11 02:53:10|550.45|547.65|550.56|547.76|550.56|547.76|550.33|547.53|0
1644548000000|2022-02-11 02:53:20|550.33|547.53|550.33|547.53|550.33|547.53|550.33|547.53|0
1644548010000|2022-02-11 02:53:30|551|548.2|550.78|547.98|551|548.2|550.78|547.98|0
1644548020000|2022-02-11 02:53:40|551|548.2|551|548.2|551.11|548.31|551|548.2|0
1644548030000|2022-02-11 02:53:50|550.78|547.98|550.89|548.09|550.89|548.09|550.78|547.98|0
1644548040000|2022-02-11 02:54:00|550.78|547.98|550.56|547.76|550.78|547.98|550.56|547.76|0
1644548050000|2022-02-11 02:54:10|550.78|547.98|550.56|547.76|550.78|547.98|550.56|547.76|0
1644548090000|2022-02-11 02:54:50|550.33|547.53|550.11|547.31|550.33|547.53|550.11|547.31|0
1644548100000|2022-02-11 02:55:00|550.33|547.53|550.33|547.53|550.33|547.53|550.33|547.53|0
1644548120000|2022-02-11 02:55:20|550.55|547.75|550.45|547.65|550.55|547.75|550.45|547.65|0
1644548130000|2022-02-11 02:55:30|550.55|547.75|551|548.2|551|548.2|550.55|547.75|0
1644548140000|2022-02-11 02:55:40|550.78|547.98|550.78|547.98|550.78|547.98|550.78|547.98|0
1644548150000|2022-02-11 02:55:50|550.67|547.87|550.55|547.75|550.67|547.87|550.55|547.75|0
1644548160000|2022-02-11 02:56:00|550.11|547.31|550.11|547.31|550.11|547.31|550.11|547.31|0
1644548170000|2022-02-11 02:56:10|549.89|547.09|549.45|546.65|549.89|547.09|549.45|546.65|0
1644548180000|2022-02-11 02:56:20|549.34|546.54|549.22|546.42|549.34|546.54|549.22|546.42|0
1644548190000|2022-02-11 02:56:30|549.45|546.65|549.22|546.42|549.45|546.65|549.22|546.42|0
1644548200000|2022-02-11 02:56:40|549|546.2|549|546.2|549|546.2|549|546.2|0
1644548210000|2022-02-11 02:56:50|549.12|546.32|549|546.2|549.12|546.32|549|546.2|0
1644548220000|2022-02-11 02:57:00|548.78|545.98|548.78|545.98|548.78|545.98|548.56|545.76|0
1644548230000|2022-02-11 02:57:10|548.56|545.76|547.45|544.65|548.56|545.76|547.45|544.65|0
1644548240000|2022-02-11 02:57:20|547.67|544.87|547.45|544.65|547.67|544.87|547.45|544.65|0
1644548250000|2022-02-11 02:57:30|547.67|544.87|547.45|544.65|547.67|544.87|547.23|544.43|0
1644548260000|2022-02-11 02:57:40|547.34|544.54|547.23|544.43|547.57|544.77|547.23|544.43|0
1644548270000|2022-02-11 02:57:50|547.01|544.21|547.23|544.43|547.23|544.43|547.01|544.21|0
1644548280000|2022-02-11 02:58:00|547.01|544.21|546.79|543.99|547.01|544.21|546.79|543.99|0
1644548290000|2022-02-11 02:58:10|547.01|544.21|547.12|544.32|547.12|544.32|547.01|544.21|0
1644548300000|2022-02-11 02:58:20|547.23|544.43|547.12|544.32|547.23|544.43|547.12|544.32|0
1644548310000|2022-02-11 02:58:30|547.23|544.43|547.01|544.21|547.23|544.43|547.01|544.21|0
1644548320000|2022-02-11 02:58:40|547.12|544.32|547.12|544.32|547.12|544.32|547.12|544.32|0
1644548330000|2022-02-11 02:58:50|547.01|544.21|546.79|543.99|547.01|544.21|546.79|543.99|0
1644548340000|2022-02-11 02:59:00|546.9|544.1|546.68|543.88|547.01|544.21|546.68|543.88|0
1644548350000|2022-02-11 02:59:10|546.79|543.99|546.79|543.99|546.79|543.99|546.68|543.88|0
1644548360000|2022-02-11 02:59:20|546.9|544.1|546.79|543.99|546.9|544.1|546.79|543.99|0
1644548370000|2022-02-11 02:59:30|546.68|543.88|546.46|543.66|546.68|543.88|546.46|543.66|0
1644548380000|2022-02-11 02:59:40|546.56|543.76|547.23|544.43|547.23|544.43|546.56|543.76|0
1644548390000|2022-02-11 02:59:50|547.01|544.21|547.01|544.21|547.23|544.43|547.01|544.21|0
1644548400000|2022-02-11 03:00:00|546.9|544.1|547.23|544.43|547.23|544.43|546.9|544.1|0
1644548410000|2022-02-11 03:00:10|547.45|544.65|547.23|544.43|547.45|544.65|547.23|544.43|0
1644548420000|2022-02-11 03:00:20|547.01|544.21|547.67|544.87|547.67|544.87|547.01|544.21|0
1644548430000|2022-02-11 03:00:30|547.23|544.43|547.12|544.32|547.23|544.43|547.12|544.32|0
1644548440000|2022-02-11 03:00:40|547.01|544.21|546.78|543.98|547.01|544.21|546.56|543.76|0
1644548450000|2022-02-11 03:00:50|547.01|544.21|547.56|544.76|547.56|544.76|547.01|544.21|0
1644548460000|2022-02-11 03:01:00|547.23|544.43|547.67|544.87|547.67|544.87|547.23|544.43|0
1644548470000|2022-02-11 03:01:10|547.89|545.09|547.89|545.09|547.89|545.09|547.89|545.09|0
1644548480000|2022-02-11 03:01:20|548.01|545.21|547.89|545.09|548.01|545.21|547.89|545.09|0
1644548490000|2022-02-11 03:01:30|547.79|544.99|548.01|545.21|548.01|545.21|547.67|544.87|0
1644548500000|2022-02-11 03:01:40|548.11|545.31|548.34|545.54|548.34|545.54|548.01|545.21|0
1644548510000|2022-02-11 03:01:50|548.56|545.76|548.34|545.54|548.56|545.76|548.34|545.54|0
1644548520000|2022-02-11 03:02:00|548.45|545.65|548.34|545.54|548.45|545.65|548.34|545.54|0
1644548530000|2022-02-11 03:02:10|548.23|545.43|548.11|545.31|548.23|545.43|548.11|545.31|0
1644548540000|2022-02-11 03:02:20|548.01|545.21|548.11|545.31|548.23|545.43|548.01|545.21|0
1644548550000|2022-02-11 03:02:30|548.23|545.43|548.01|545.21|548.23|545.43|548.01|545.21|0
1644548560000|2022-02-11 03:02:40|548.23|545.43|548.78|545.98|548.78|545.98|548.23|545.43|0
1644548570000|2022-02-11 03:02:50|548.56|545.76|548.78|545.98|548.78|545.98|548.56|545.76|0
1644548580000|2022-02-11 03:03:00|548.67|545.87|548.67|545.87|548.67|545.87|548.67|545.87|0
1644548590000|2022-02-11 03:03:10|548.78|545.98|548.89|546.09|548.89|546.09|548.78|545.98|0
1644548600000|2022-02-11 03:03:20|549|546.2|549|546.2|549|546.2|549|546.2|0
1644548620000|2022-02-11 03:03:40|549.44|546.64|549.44|546.64|549.56|546.76|549.44|546.64|0
1644548630000|2022-02-11 03:03:50|549.22|546.42|549.22|546.42|549.22|546.42|549|546.2|0
1644548640000|2022-02-11 03:04:00|549.44|546.64|549.34|546.54|549.44|546.64|549.34|546.54|0
1644548650000|2022-02-11 03:04:10|549.22|546.42|549.44|546.64|549.44|546.64|549.22|546.42|0
1644548660000|2022-02-11 03:04:20|549.67|546.87|549.44|546.64|549.67|546.87|549.44|546.64|0
1644548670000|2022-02-11 03:04:30|549.34|546.54|549.44|546.64|549.44|546.64|549.34|546.54|0
1644548680000|2022-02-11 03:04:40|549.67|546.87|550.33|547.53|550.55|547.75|549.67|546.87|0
1644548690000|2022-02-11 03:04:50|550.45|547.65|550.33|547.53|550.55|547.75|550.33|547.53|0
1644548700000|2022-02-11 03:05:00|550.22|547.42|550.11|547.31|550.22|547.42|550.11|547.31|0
1644548720000|2022-02-11 03:05:20|550.33|547.53|550.33|547.53|550.33|547.53|550.33|547.53|0
1644548730000|2022-02-11 03:05:30|550.22|547.42|550.22|547.42|550.22|547.42|550.22|547.42|0
1644548740000|2022-02-11 03:05:40|550.33|547.53|550.22|547.42|550.33|547.53|550.11|547.31|0
1644548750000|2022-02-11 03:05:50|550.77|547.97|550.77|547.97|550.77|547.97|550.77|547.97|0
1644548760000|2022-02-11 03:06:00|550.55|547.75|550.55|547.75|550.55|547.75|550.55|547.75|0
1644548770000|2022-02-11 03:06:10|550.67|547.87|550.77|547.97|550.77|547.97|550.67|547.87|0
1644548780000|2022-02-11 03:06:20|551|548.2|551.22|548.42|551.22|548.42|551|548.2|0
1644548790000|2022-02-11 03:06:30|551.44|548.64|551.44|548.64|551.44|548.64|551.44|548.64|0
1644548800000|2022-02-11 03:06:40|551.78|548.98|551.56|548.76|551.78|548.98|551.44|548.64|0
1644548810000|2022-02-11 03:06:50|551.66|548.86|551.88|549.08|551.88|549.08|551.66|548.86|0
1644548820000|2022-02-11 03:07:00|552.11|549.31|552.11|549.31|552.11|549.31|552.11|549.31|0
1644548830000|2022-02-11 03:07:10|551.88|549.08|552.11|549.31|552.11|549.31|551.88|549.08|0
1644548840000|2022-02-11 03:07:20|552|549.2|551.88|549.08|552.11|549.31|551.88|549.08|0
1644548850000|2022-02-11 03:07:30|552.11|549.31|551.66|548.86|552.11|549.31|551.66|548.86|0
1644548860000|2022-02-11 03:07:40|551.44|548.64|551.56|548.76|551.56|548.76|551.44|548.64|0
1644548870000|2022-02-11 03:07:50|551.66|548.86|552.22|549.42|552.22|549.42|551.66|548.86|0
1644548880000|2022-02-11 03:08:00|552.33|549.53|552.11|549.31|552.33|549.53|552.11|549.31|0
1644548890000|2022-02-11 03:08:10|552.33|549.53|552.77|549.97|552.77|549.97|552.33|549.53|0
1644548910000|2022-02-11 03:08:30|553|550.2|553|550.2|553|550.2|553|550.2|0
1644548920000|2022-02-11 03:08:40|552.77|549.97|552.55|549.75|552.77|549.97|552.55|549.75|0
1644548930000|2022-02-11 03:08:50|552.44|549.64|552.55|549.75|552.55|549.75|552.44|549.64|0
1644548950000|2022-02-11 03:09:10|552.44|549.64|552.44|549.64|552.44|549.64|552.33|549.53|0
1644548960000|2022-02-11 03:09:20|552.33|549.53|552.33|549.53|552.33|549.53|552.33|549.53|0
1644548970000|2022-02-11 03:09:30|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1644548980000|2022-02-11 03:09:40|551.78|548.98|551.66|548.86|551.78|548.98|551.66|548.86|0
1644548990000|2022-02-11 03:09:50|551.88|549.08|551.66|548.86|551.88|549.08|551.66|548.86|0
1644549000000|2022-02-11 03:10:00|551.44|548.64|551.44|548.64|551.66|548.86|551.44|548.64|0
1644549010000|2022-02-11 03:10:10|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1644549020000|2022-02-11 03:10:20|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1644549030000|2022-02-11 03:10:30|552.55|549.75|552.55|549.75|552.55|549.75|552.44|549.64|0
1644549040000|2022-02-11 03:10:40|552.77|549.97|552.77|549.97|552.77|549.97|552.77|549.97|0
1644549060000|2022-02-11 03:11:00|552.89|550.09|553|550.2|553|550.2|552.89|550.09|0
1644549090000|2022-02-11 03:11:30|552.99|550.19|552.99|550.19|553.44|550.64|552.99|550.19|0
1644549100000|2022-02-11 03:11:40|552.77|549.97|552.44|549.64|552.89|550.09|552.44|549.64|0
1644549110000|2022-02-11 03:11:50|552.67|549.87|552.33|549.53|552.67|549.87|552.33|549.53|0
1644549120000|2022-02-11 03:12:00|552.22|549.42|551.88|549.08|552.22|549.42|551.88|549.08|0
1644549130000|2022-02-11 03:12:10|551.78|548.98|552.11|549.31|552.11|549.31|551.78|548.98|0
1644549140000|2022-02-11 03:12:20|552.22|549.42|552.33|549.53|552.33|549.53|552.22|549.42|0
1644549150000|2022-02-11 03:12:30|552.22|549.42|552.22|549.42|552.22|549.42|552.22|549.42|0
1644549160000|2022-02-11 03:12:40|552.11|549.31|552.11|549.31|552.11|549.31|552.11|549.31|0
1644549180000|2022-02-11 03:13:00|551.88|549.08|552|549.2|552.11|549.31|551.88|549.08|0
1644549190000|2022-02-11 03:13:10|552.11|549.31|551.78|548.98|552.11|549.31|551.78|548.98|0
1644549200000|2022-02-11 03:13:20|551.66|548.86|551.66|548.86|551.88|549.08|551.66|548.86|0
1644549220000|2022-02-11 03:13:40|551.78|548.98|551.88|549.08|551.88|549.08|551.78|548.98|0
1644549240000|2022-02-11 03:14:00|552.11|549.31|552.33|549.53|552.33|549.53|552.11|549.31|0
1644549250000|2022-02-11 03:14:10|551.88|549.08|552.33|549.53|552.33|549.53|551.88|549.08|0
1644549260000|2022-02-11 03:14:20|552.11|549.31|552.55|549.75|552.55|549.75|552.11|549.31|0
1644549270000|2022-02-11 03:14:30|552.33|549.53|552.33|549.53|552.33|549.53|552.33|549.53|0
1644549280000|2022-02-11 03:14:40|552.55|549.75|552.55|549.75|552.55|549.75|552.55|549.75|0
1644549290000|2022-02-11 03:14:50|552.44|549.64|552.55|549.75|552.55|549.75|552.33|549.53|0
1644549300000|2022-02-11 03:15:00|552.33|549.53|552.33|549.53|552.55|549.75|552.33|549.53|0
1644549310000|2022-02-11 03:15:10|552.11|549.31|551.88|549.08|552.11|549.31|551.88|549.08|0
1644549320000|2022-02-11 03:15:20|551.66|548.86|551.78|548.98|551.88|549.08|551.66|548.86|0
1644549330000|2022-02-11 03:15:30|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1644549340000|2022-02-11 03:15:40|551.88|549.08|551.88|549.08|551.88|549.08|551.78|548.98|0
1644549350000|2022-02-11 03:15:50|551.78|548.98|551.88|549.08|551.88|549.08|551.78|548.98|0
1644549360000|2022-02-11 03:16:00|552|549.2|551.88|549.08|552|549.2|551.88|549.08|0
1644549370000|2022-02-11 03:16:10|552.11|549.31|551.88|549.08|552.11|549.31|551.88|549.08|0
1644549380000|2022-02-11 03:16:20|551.78|548.98|551.78|548.98|551.78|548.98|551.78|548.98|0
1644549390000|2022-02-11 03:16:30|551.66|548.86|551.66|548.86|551.78|548.98|551.66|548.86|0
1644549400000|2022-02-11 03:16:40|551.78|548.98|551.88|549.08|551.88|549.08|551.66|548.86|0
1644549410000|2022-02-11 03:16:50|552.1|549.3|552.1|549.3|552.1|549.3|552.1|549.3|0
1644549420000|2022-02-11 03:17:00|552.22|549.42|552.22|549.42|552.22|549.42|552.22|549.42|0
1644549430000|2022-02-11 03:17:10|552.1|549.3|551.88|549.08|552.1|549.3|551.88|549.08|0
1644549440000|2022-02-11 03:17:20|551.78|548.98|551.88|549.08|551.88|549.08|551.78|548.98|0
1644549450000|2022-02-11 03:17:30|551.66|548.86|551.88|549.08|551.88|549.08|551.66|548.86|0
1644549460000|2022-02-11 03:17:40|551.78|548.98|551.55|548.75|551.78|548.98|551.55|548.75|0
1644549470000|2022-02-11 03:17:50|551.44|548.64|551.66|548.86|551.66|548.86|551.44|548.64|0
1644549490000|2022-02-11 03:18:10|551.88|549.08|551.78|548.98|551.88|549.08|551.78|548.98|0
1644549500000|2022-02-11 03:18:20|551.66|548.86|551.55|548.75|551.66|548.86|551.44|548.64|0
1644549510000|2022-02-11 03:18:30|551.44|548.64|551.44|548.64|551.44|548.64|551.44|548.64|0
1644549520000|2022-02-11 03:18:40|551.66|548.86|551.55|548.75|551.66|548.86|551.55|548.75|0
1644549530000|2022-02-11 03:18:50|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1644549540000|2022-02-11 03:19:00|552|549.2|552|549.2|552|549.2|551.88|549.08|0
1644549550000|2022-02-11 03:19:10|551.88|549.08|552.1|549.3|552.1|549.3|551.88|549.08|0
1644549570000|2022-02-11 03:19:30|552.33|549.53|552.55|549.75|552.55|549.75|552.33|549.53|0
1644549580000|2022-02-11 03:19:40|552.33|549.53|552.33|549.53|552.33|549.53|552.33|549.53|0
1644549590000|2022-02-11 03:19:50|552.55|549.75|551.88|549.08|552.55|549.75|551.88|549.08|0
1644549600000|2022-02-11 03:20:00|552|549.2|551.44|548.64|552|549.2|551.44|548.64|0
1644549610000|2022-02-11 03:20:10|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1644549620000|2022-02-11 03:20:20|551.11|548.31|550.99|548.19|551.11|548.31|550.99|548.19|0
1644549630000|2022-02-11 03:20:30|550.77|547.97|549.44|546.64|550.77|547.97|549.44|546.64|0
1644549640000|2022-02-11 03:20:40|550.55|547.75|550.89|548.09|550.89|548.09|550.55|547.75|0
1644549650000|2022-02-11 03:20:50|550.77|547.97|550.67|547.87|550.77|547.97|550.55|547.75|0
1644549660000|2022-02-11 03:21:00|550.77|547.97|550.55|547.75|550.77|547.97|550.55|547.75|0
1644549670000|2022-02-11 03:21:10|550.99|548.19|550.77|547.97|550.99|548.19|550.77|547.97|0
1644549680000|2022-02-11 03:21:20|550.55|547.75|550.55|547.75|550.66|547.86|550.55|547.75|0
1644549700000|2022-02-11 03:21:40|550.77|547.97|550.77|547.97|550.77|547.97|550.77|547.97|0
1644549710000|2022-02-11 03:21:50|550.99|548.19|550.99|548.19|550.99|548.19|550.99|548.19|0
1644549720000|2022-02-11 03:22:00|551.22|548.42|551.22|548.42|551.44|548.64|551.22|548.42|0
1644549740000|2022-02-11 03:22:20|550.99|548.19|550.99|548.19|550.99|548.19|550.99|548.19|0
1644549770000|2022-02-11 03:22:50|551.11|548.31|551.22|548.42|551.22|548.42|551.11|548.31|0
1644549790000|2022-02-11 03:23:10|550.99|548.19|551.44|548.64|551.44|548.64|550.99|548.19|0
1644549830000|2022-02-11 03:23:50|551.22|548.42|551.44|548.64|551.44|548.64|551.22|548.42|0
1644549840000|2022-02-11 03:24:00|551.22|548.42|551.11|548.31|551.22|548.42|551.11|548.31|0
1644549850000|2022-02-11 03:24:10|550.99|548.19|551.44|548.64|551.44|548.64|550.99|548.19|0
1644549860000|2022-02-11 03:24:20|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1644549870000|2022-02-11 03:24:30|551.11|548.31|551.44|548.64|551.44|548.64|551.11|548.31|0
1644549880000|2022-02-11 03:24:40|551.66|548.86|551.77|548.97|551.77|548.97|551.66|548.86|0
1644549890000|2022-02-11 03:24:50|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1644549900000|2022-02-11 03:25:00|551.77|548.97|551.55|548.75|551.77|548.97|551.44|548.64|0
1644549910000|2022-02-11 03:25:10|551.66|548.86|551.44|548.64|551.66|548.86|551.44|548.64|0
1644549920000|2022-02-11 03:25:20|551.55|548.75|551.66|548.86|551.66|548.86|551.55|548.75|0
1644549930000|2022-02-11 03:25:30|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1644549940000|2022-02-11 03:25:40|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1644549950000|2022-02-11 03:25:50|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1644549960000|2022-02-11 03:26:00|552.1|549.3|552.1|549.3|552.1|549.3|552.1|549.3|0
1644549970000|2022-02-11 03:26:10|552|549.2|552|549.2|552|549.2|551.88|549.08|0
1644549980000|2022-02-11 03:26:20|552.1|549.3|552.1|549.3|552.1|549.3|552.1|549.3|0
1644550010000|2022-02-11 03:26:50|552.33|549.53|552.33|549.53|552.33|549.53|552.33|549.53|0
1644550020000|2022-02-11 03:27:00|552.44|549.64|552.44|549.64|552.55|549.75|552.44|549.64|0
1644550030000|2022-02-11 03:27:10|552.55|549.75|552.33|549.53|552.55|549.75|552.33|549.53|0
1644550040000|2022-02-11 03:27:20|552.32|549.52|552.32|549.52|552.32|549.52|552.32|549.52|0
1644550050000|2022-02-11 03:27:30|551.88|549.08|552.1|549.3|552.1|549.3|551.88|549.08|0
1644550060000|2022-02-11 03:27:40|552|549.2|551.88|549.08|552|549.2|551.88|549.08|0
1644550070000|2022-02-11 03:27:50|551.77|548.97|551.44|548.64|551.77|548.97|551.44|548.64|0
1644550080000|2022-02-11 03:28:00|551.88|549.08|551.88|549.08|551.88|549.08|551.77|548.97|0
1644550100000|2022-02-11 03:28:20|552.1|549.3|552.1|549.3|552.1|549.3|552.1|549.3|0
1644550110000|2022-02-11 03:28:30|552|549.2|552|549.2|552|549.2|552|549.2|0
1644550120000|2022-02-11 03:28:40|551.88|549.08|551.66|548.86|551.88|549.08|551.66|548.86|0
1644550130000|2022-02-11 03:28:50|551.77|548.97|551.21|548.41|551.77|548.97|551.21|548.41|0
1644550150000|2022-02-11 03:29:10|550.99|548.19|550.99|548.19|550.99|548.19|550.99|548.19|0
1644550170000|2022-02-11 03:29:30|550.89|548.09|550.89|548.09|550.89|548.09|550.89|548.09|0
1644550180000|2022-02-11 03:29:40|550.77|547.97|550.55|547.75|550.77|547.97|550.55|547.75|0
1644550190000|2022-02-11 03:29:50|550.33|547.53|550.33|547.53|550.44|547.64|550.33|547.53|0
1644550200000|2022-02-11 03:30:00|550.44|547.64|550.44|547.64|550.44|547.64|550.33|547.53|0
1644550210000|2022-02-11 03:30:10|550.55|547.75|550.77|547.97|550.77|547.97|550.55|547.75|0
1644550220000|2022-02-11 03:30:20|550.89|548.09|551.21|548.41|551.21|548.41|550.89|548.09|0
1644550230000|2022-02-11 03:30:30|551.44|548.64|551.21|548.41|551.44|548.64|551.21|548.41|0
1644550250000|2022-02-11 03:30:50|551.44|548.64|551.44|548.64|551.44|548.64|551.44|548.64|0
1644550260000|2022-02-11 03:31:00|551.21|548.41|551.11|548.31|551.21|548.41|551.11|548.31|0
1644550270000|2022-02-11 03:31:10|551.21|548.41|551.44|548.64|551.44|548.64|551.21|548.41|0
1644550280000|2022-02-11 03:31:20|551.55|548.75|551.66|548.86|551.66|548.86|551.55|548.75|0
1644550290000|2022-02-11 03:31:30|551.44|548.64|551.55|548.75|551.55|548.75|551.44|548.64|0
1644550300000|2022-02-11 03:31:40|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1644550310000|2022-02-11 03:31:50|551.88|549.08|552|549.2|552.1|549.3|551.88|549.08|0
1644550320000|2022-02-11 03:32:00|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1644550330000|2022-02-11 03:32:10|551.44|548.64|551.66|548.86|551.66|548.86|551.44|548.64|0
1644550350000|2022-02-11 03:32:30|551.55|548.75|551.44|548.64|551.66|548.86|551.44|548.64|0
1644550370000|2022-02-11 03:32:50|551.55|548.75|551.55|548.75|551.55|548.75|551.55|548.75|0
1644550380000|2022-02-11 03:33:00|551.44|548.64|551.55|548.75|551.55|548.75|551.44|548.64|0
1644550390000|2022-02-11 03:33:10|551.88|549.08|551.66|548.86|551.88|549.08|551.66|548.86|0
1644550400000|2022-02-11 03:33:20|551.77|548.97|551.88|549.08|551.88|549.08|551.77|548.97|0
1644550410000|2022-02-11 03:33:30|551.77|548.97|551.88|549.08|551.88|549.08|551.77|548.97|0
1644550420000|2022-02-11 03:33:40|552.32|549.52|552.32|549.52|552.32|549.52|552.32|549.52|0
1644550430000|2022-02-11 03:33:50|552.22|549.42|552.44|549.64|552.44|549.64|552.22|549.42|0
1644550440000|2022-02-11 03:34:00|552.55|549.75|552.55|549.75|552.55|549.75|552.44|549.64|0
1644550450000|2022-02-11 03:34:10|552.44|549.64|552.55|549.75|552.55|549.75|552.44|549.64|0
1644550460000|2022-02-11 03:34:20|552.66|549.86|552.55|549.75|552.66|549.86|552.55|549.75|0
1644550470000|2022-02-11 03:34:30|552.32|549.52|552.32|549.52|552.32|549.52|552.32|549.52|0
1644550480000|2022-02-11 03:34:40|552.1|549.3|552.1|549.3|552.1|549.3|551.88|549.08|0
1644550490000|2022-02-11 03:34:50|552.32|549.52|552.66|549.86|552.77|549.97|552.32|549.52|0
1644550500000|2022-02-11 03:35:00|552.55|549.75|553.21|550.41|553.21|550.41|552.55|549.75|0
1644550510000|2022-02-11 03:35:10|554.32|551.52|554.22|551.42|554.32|551.52|554.22|551.42|0
1644550520000|2022-02-11 03:35:20|554.32|551.52|554.1|551.3|554.32|551.52|554.1|551.3|0
1644550530000|2022-02-11 03:35:30|554.32|551.52|554.55|551.75|554.55|551.75|554.22|551.42|0
1644550550000|2022-02-11 03:35:50|554.32|551.52|554.55|551.75|554.55|551.75|554.1|551.3|0
1644550560000|2022-02-11 03:36:00|554.32|551.52|554.32|551.52|554.55|551.75|554.32|551.52|0
1644550570000|2022-02-11 03:36:10|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1644550580000|2022-02-11 03:36:20|554.77|551.97|554.77|551.97|554.77|551.97|554.55|551.75|0
1644550590000|2022-02-11 03:36:30|554.55|551.75|554.77|551.97|554.77|551.97|554.55|551.75|0
1644550600000|2022-02-11 03:36:40|554.55|551.75|554.77|551.97|554.77|551.97|554.55|551.75|0
1644550610000|2022-02-11 03:36:50|555.44|552.64|555.21|552.41|555.44|552.64|555.21|552.41|0
1644550620000|2022-02-11 03:37:00|554.99|552.19|554.32|551.52|554.99|552.19|554.32|551.52|0
1644550630000|2022-02-11 03:37:10|554.44|551.64|554.55|551.75|554.55|551.75|554.44|551.64|0
1644550640000|2022-02-11 03:37:20|554.32|551.52|554.55|551.75|554.55|551.75|554.32|551.52|0
1644550650000|2022-02-11 03:37:30|554.22|551.42|554.22|551.42|554.32|551.52|554.22|551.42|0
1644550660000|2022-02-11 03:37:40|554.32|551.52|554.22|551.42|554.32|551.52|554.22|551.42|0
1644550670000|2022-02-11 03:37:50|554.32|551.52|554.1|551.3|554.32|551.52|554.1|551.3|0
1644550680000|2022-02-11 03:38:00|554.22|551.42|554.55|551.75|554.55|551.75|554.22|551.42|0
1644550690000|2022-02-11 03:38:10|554.44|551.64|554.1|551.3|554.44|551.64|554.1|551.3|0
1644550700000|2022-02-11 03:38:20|554.32|551.52|554.32|551.52|554.32|551.52|554.1|551.3|0
1644550710000|2022-02-11 03:38:30|554.22|551.42|554.22|551.42|554.22|551.42|554.22|551.42|0
1644550720000|2022-02-11 03:38:40|554.32|551.52|554.22|551.42|554.32|551.52|554.22|551.42|0
1644550740000|2022-02-11 03:39:00|554.32|551.52|554.55|551.75|554.55|551.75|554.32|551.52|0
1644550750000|2022-02-11 03:39:10|554.32|551.52|554.44|551.64|554.44|551.64|554.32|551.52|0
1644550760000|2022-02-11 03:39:20|554.32|551.52|554.22|551.42|554.32|551.52|554.22|551.42|0
1644550770000|2022-02-11 03:39:30|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1644550780000|2022-02-11 03:39:40|554.1|551.3|554.32|551.52|554.32|551.52|554.1|551.3|0
1644550790000|2022-02-11 03:39:50|554.22|551.42|554.32|551.52|554.32|551.52|554.22|551.42|0
1644550800000|2022-02-11 03:40:00|554.22|551.42|553.88|551.08|554.22|551.42|553.88|551.08|0
1644550810000|2022-02-11 03:40:10|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1644550820000|2022-02-11 03:40:20|553.88|551.08|554.32|551.52|554.32|551.52|553.88|551.08|0
1644550830000|2022-02-11 03:40:30|554.1|551.3|554.32|551.52|554.32|551.52|554.1|551.3|0
1644550840000|2022-02-11 03:40:40|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1644550850000|2022-02-11 03:40:50|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1644550860000|2022-02-11 03:41:00|554.22|551.42|554.1|551.3|554.22|551.42|554.1|551.3|0
1644550870000|2022-02-11 03:41:10|553.88|551.08|553.88|551.08|553.88|551.08|553.88|551.08|0
1644550880000|2022-02-11 03:41:20|554.1|551.3|553.88|551.08|554.1|551.3|553.88|551.08|0
1644550890000|2022-02-11 03:41:30|553.99|551.19|554.1|551.3|554.1|551.3|553.88|551.08|0
1644550900000|2022-02-11 03:41:40|554.32|551.52|554.55|551.75|554.55|551.75|554.32|551.52|0
1644550910000|2022-02-11 03:41:50|554.1|551.3|554.44|551.64|554.44|551.64|554.1|551.3|0
1644550920000|2022-02-11 03:42:00|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1644550930000|2022-02-11 03:42:10|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1644550940000|2022-02-11 03:42:20|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1644550950000|2022-02-11 03:42:30|554.1|551.3|554.32|551.52|554.32|551.52|554.1|551.3|0
1644550960000|2022-02-11 03:42:40|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1644550980000|2022-02-11 03:43:00|554.44|551.64|554.32|551.52|554.44|551.64|554.32|551.52|0
1644550990000|2022-02-11 03:43:10|554.44|551.64|554.44|551.64|554.44|551.64|554.44|551.64|0
1644551000000|2022-02-11 03:43:20|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1644551030000|2022-02-11 03:43:50|554.44|551.64|554.32|551.52|554.55|551.75|554.32|551.52|0
1644551040000|2022-02-11 03:44:00|554.55|551.75|554.32|551.52|554.55|551.75|554.32|551.52|0
1644551050000|2022-02-11 03:44:10|554.22|551.42|554.1|551.3|554.22|551.42|554.1|551.3|0
1644551060000|2022-02-11 03:44:20|554.32|551.52|554.32|551.52|554.55|551.75|554.32|551.52|0
1644551070000|2022-02-11 03:44:30|554.22|551.42|554.22|551.42|554.22|551.42|554.22|551.42|0
1644551080000|2022-02-11 03:44:40|554.1|551.3|553.99|551.19|554.1|551.3|553.99|551.19|0
1644551090000|2022-02-11 03:44:50|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1644551100000|2022-02-11 03:45:00|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1644551110000|2022-02-11 03:45:10|553.88|551.08|553.88|551.08|553.88|551.08|553.88|551.08|0
1644551120000|2022-02-11 03:45:20|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1644551130000|2022-02-11 03:45:30|553.88|551.08|553.77|550.97|553.88|551.08|553.66|550.86|0
1644551140000|2022-02-11 03:45:40|553.65|550.85|553.88|551.08|553.88|551.08|553.65|550.85|0
1644551160000|2022-02-11 03:46:00|554.54|551.74|554.44|551.64|554.54|551.74|554.32|551.52|0
1644551170000|2022-02-11 03:46:10|554.32|551.52|554.32|551.52|554.44|551.64|554.32|551.52|0
1644551180000|2022-02-11 03:46:20|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1644551190000|2022-02-11 03:46:30|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1644551200000|2022-02-11 03:46:40|554.54|551.74|554.44|551.64|554.54|551.74|554.44|551.64|0
1644551210000|2022-02-11 03:46:50|554.32|551.52|554.32|551.52|554.32|551.52|554.32|551.52|0
1644551220000|2022-02-11 03:47:00|554.54|551.74|554.32|551.52|554.54|551.74|554.32|551.52|0
1644551230000|2022-02-11 03:47:10|554.44|551.64|554.1|551.3|554.44|551.64|554.1|551.3|0
1644551240000|2022-02-11 03:47:20|554.22|551.42|554.22|551.42|554.22|551.42|554.1|551.3|0
1644551250000|2022-02-11 03:47:30|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1644551260000|2022-02-11 03:47:40|553.88|551.08|553.99|551.19|553.99|551.19|553.65|550.85|0
1644551270000|2022-02-11 03:47:50|553.88|551.08|553.88|551.08|553.99|551.19|553.88|551.08|0
1644551300000|2022-02-11 03:48:20|553.65|550.85|553.55|550.75|553.65|550.85|553.43|550.63|0
1644551310000|2022-02-11 03:48:30|553.65|550.85|553.1|550.3|553.65|550.85|553.1|550.3|0
1644551320000|2022-02-11 03:48:40|552.99|550.19|553.21|550.41|553.21|550.41|552.99|550.19|0
1644551330000|2022-02-11 03:48:50|553.1|550.3|553.1|550.3|553.21|550.41|553.1|550.3|0
1644551340000|2022-02-11 03:49:00|552.99|550.19|552.88|550.08|552.99|550.19|552.54|549.74|0
1644551350000|2022-02-11 03:49:10|552.99|550.19|552.88|550.08|552.99|550.19|552.88|550.08|0
1644551360000|2022-02-11 03:49:20|552.54|549.74|552.66|549.86|552.66|549.86|552.54|549.74|0
1644551370000|2022-02-11 03:49:30|552.54|549.74|552.1|549.3|552.54|549.74|552.1|549.3|0
1644551380000|2022-02-11 03:49:40|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1644551390000|2022-02-11 03:49:50|551.65|548.85|552.1|549.3|552.1|549.3|551.65|548.85|0
1644551400000|2022-02-11 03:50:00|551.88|549.08|551.55|548.75|551.88|549.08|551.55|548.75|0
1644551410000|2022-02-11 03:50:10|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1644551420000|2022-02-11 03:50:20|550.99|548.19|550.77|547.97|551.21|548.41|550.54|547.74|0
1644551430000|2022-02-11 03:50:30|550.54|547.74|549.43|546.63|550.54|547.74|549.43|546.63|0
1644551440000|2022-02-11 03:50:40|549.55|546.75|549.55|546.75|549.66|546.86|549.43|546.63|0
1644551450000|2022-02-11 03:50:50|549.43|546.63|549.88|547.08|549.88|547.08|549.43|546.63|0
1644551460000|2022-02-11 03:51:00|549.43|546.63|549.43|546.63|549.43|546.63|549.21|546.41|0
1644551470000|2022-02-11 03:51:10|549.55|546.75|549.77|546.97|549.77|546.97|549.55|546.75|0
1644551480000|2022-02-11 03:51:20|549.88|547.08|549.88|547.08|549.88|547.08|549.88|547.08|0
1644551490000|2022-02-11 03:51:30|549.66|546.86|549.99|547.19|549.99|547.19|549.66|546.86|0
1644551500000|2022-02-11 03:51:40|549.88|547.08|549.99|547.19|550.1|547.3|549.88|547.08|0
1644551510000|2022-02-11 03:51:50|550.1|547.3|549.99|547.19|550.1|547.3|549.88|547.08|0
1644551520000|2022-02-11 03:52:00|550.1|547.3|550.1|547.3|550.1|547.3|549.88|547.08|0
1644551530000|2022-02-11 03:52:10|549.88|547.08|549.99|547.19|549.99|547.19|549.88|547.08|0
1644551540000|2022-02-11 03:52:20|549.88|547.08|549.88|547.08|549.88|547.08|549.88|547.08|0
1644551550000|2022-02-11 03:52:30|550.1|547.3|549.99|547.19|550.1|547.3|549.88|547.08|0
1644551560000|2022-02-11 03:52:40|550.1|547.3|550.32|547.52|550.32|547.52|550.1|547.3|0
1644551580000|2022-02-11 03:53:00|550.44|547.64|550.1|547.3|550.54|547.74|550.1|547.3|0
1644551590000|2022-02-11 03:53:10|549.99|547.19|549.99|547.19|550.1|547.3|549.99|547.19|0
1644551600000|2022-02-11 03:53:20|549.88|547.08|549.88|547.08|549.88|547.08|549.66|546.86|0
1644551610000|2022-02-11 03:53:30|550.1|547.3|550.1|547.3|550.1|547.3|549.88|547.08|0
1644551620000|2022-02-11 03:53:40|550.21|547.41|550.54|547.74|550.54|547.74|550.21|547.41|0
1644551630000|2022-02-11 03:53:50|550.76|547.96|550.54|547.74|550.76|547.96|550.54|547.74|0
1644551640000|2022-02-11 03:54:00|550.66|547.86|550.66|547.86|550.66|547.86|550.54|547.74|0
1644551650000|2022-02-11 03:54:10|550.54|547.74|550.54|547.74|550.54|547.74|550.54|547.74|0
1644551660000|2022-02-11 03:54:20|550.66|547.86|550.66|547.86|550.66|547.86|550.66|547.86|0
1644551670000|2022-02-11 03:54:30|550.54|547.74|550.32|547.52|550.54|547.74|550.32|547.52|0
1644551680000|2022-02-11 03:54:40|550.21|547.41|550.54|547.74|550.54|547.74|550.21|547.41|0
1644551690000|2022-02-11 03:54:50|550.76|547.96|550.99|548.19|551.21|548.41|550.76|547.96|0
1644551700000|2022-02-11 03:55:00|550.76|547.96|550.76|547.96|550.99|548.19|550.76|547.96|0
1644551730000|2022-02-11 03:55:30|551.21|548.41|550.99|548.19|551.21|548.41|550.99|548.19|0
1644551740000|2022-02-11 03:55:40|551.21|548.41|551.21|548.41|551.21|548.41|550.99|548.19|0
1644551750000|2022-02-11 03:55:50|551.43|548.63|550.99|548.19|551.43|548.63|550.99|548.19|0
1644551760000|2022-02-11 03:56:00|550.76|547.96|550.88|548.08|550.99|548.19|550.76|547.96|0
1644551770000|2022-02-11 03:56:10|550.99|548.19|550.88|548.08|550.99|548.19|550.88|548.08|0
1644551780000|2022-02-11 03:56:20|550.99|548.19|551.21|548.41|551.21|548.41|550.99|548.19|0
1644551790000|2022-02-11 03:56:30|551.43|548.63|551.21|548.41|551.43|548.63|551.21|548.41|0
1644551800000|2022-02-11 03:56:40|551.43|548.63|551.43|548.63|551.43|548.63|551.43|548.63|0
1644551810000|2022-02-11 03:56:50|550.99|548.19|550.76|547.96|550.99|548.19|550.76|547.96|0
1644551830000|2022-02-11 03:57:10|550.54|547.74|550.76|547.96|550.76|547.96|550.54|547.74|0
1644551840000|2022-02-11 03:57:20|550.54|547.74|550.44|547.64|550.54|547.74|550.32|547.52|0
1644551850000|2022-02-11 03:57:30|550.54|547.74|550.76|547.96|550.76|547.96|550.54|547.74|0
1644551860000|2022-02-11 03:57:40|550.99|548.19|550.99|548.19|550.99|548.19|550.99|548.19|0
1644551870000|2022-02-11 03:57:50|550.76|547.96|550.76|547.96|550.76|547.96|550.76|547.96|0
1644551880000|2022-02-11 03:58:00|550.66|547.86|550.66|547.86|550.66|547.86|550.66|547.86|0
1644551890000|2022-02-11 03:58:10|550.76|547.96|550.54|547.74|550.76|547.96|550.54|547.74|0
1644551920000|2022-02-11 03:58:40|550.32|547.52|550.32|547.52|550.32|547.52|550.32|547.52|0
1644551930000|2022-02-11 03:58:50|550.44|547.64|550.54|547.74|550.54|547.74|550.44|547.64|0
1644551940000|2022-02-11 03:59:00|550.76|547.96|550.54|547.74|550.76|547.96|550.54|547.74|0
1644551950000|2022-02-11 03:59:10|550.32|547.52|550.32|547.52|550.32|547.52|550.32|547.52|0
1644551960000|2022-02-11 03:59:20|550.1|547.3|550.1|547.3|550.1|547.3|550.1|547.3|0
1644551970000|2022-02-11 03:59:30|549.88|547.08|549.65|546.85|549.88|547.08|549.65|546.85|0
1644552000000|2022-02-11 04:00:00|549.43|546.63|549.33|546.53|549.43|546.63|549.33|546.53|0
1644552010000|2022-02-11 04:00:10|549.21|546.41|549.33|546.53|549.33|546.53|549.21|546.41|0
1644552020000|2022-02-11 04:00:20|549.43|546.63|549.43|546.63|549.43|546.63|549.33|546.53|0
1644552030000|2022-02-11 04:00:30|549.65|546.85|549.55|546.75|549.65|546.85|549.43|546.63|0
1644552040000|2022-02-11 04:00:40|549.65|546.85|549.43|546.63|549.65|546.85|549.43|546.63|0
1644552050000|2022-02-11 04:00:50|549.55|546.75|549.55|546.75|549.55|546.75|549.55|546.75|0
1644552060000|2022-02-11 04:01:00|549.43|546.63|549.88|547.08|549.88|547.08|549.43|546.63|0
1644552070000|2022-02-11 04:01:10|549.77|546.97|550.32|547.52|550.32|547.52|549.77|546.97|0
1644552100000|2022-02-11 04:01:40|550.21|547.41|550.1|547.3|550.21|547.41|550.1|547.3|0
1644552110000|2022-02-11 04:01:50|550.21|547.41|550.32|547.52|550.32|547.52|550.21|547.41|0
1644552120000|2022-02-11 04:02:00|550.43|547.63|550.54|547.74|550.54|547.74|550.43|547.63|0
1644552130000|2022-02-11 04:02:10|550.76|547.96|550.54|547.74|550.76|547.96|550.54|547.74|0
1644552150000|2022-02-11 04:02:30|550.99|548.19|550.99|548.19|550.99|548.19|550.99|548.19|0
1644552160000|2022-02-11 04:02:40|550.98|548.18|550.98|548.18|550.98|548.18|550.98|548.18|0
1644552170000|2022-02-11 04:02:50|551.21|548.41|550.98|548.18|551.21|548.41|550.98|548.18|0
1644552200000|2022-02-11 04:03:20|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1644552210000|2022-02-11 04:03:30|550.98|548.18|550.98|548.18|550.98|548.18|550.98|548.18|0
1644552220000|2022-02-11 04:03:40|551.1|548.3|551.1|548.3|551.1|548.3|551.1|548.3|0
1644552230000|2022-02-11 04:03:50|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1644552240000|2022-02-11 04:04:00|550.98|548.18|550.76|547.96|550.98|548.18|550.76|547.96|0
1644552250000|2022-02-11 04:04:10|550.54|547.74|550.54|547.74|550.54|547.74|550.54|547.74|0
1644552260000|2022-02-11 04:04:20|550.76|547.96|551.21|548.41|551.21|548.41|550.54|547.74|0
1644552270000|2022-02-11 04:04:30|551.43|548.63|551.1|548.3|551.43|548.63|551.1|548.3|0
1644552280000|2022-02-11 04:04:40|551.21|548.41|551.32|548.52|551.43|548.63|551.21|548.41|0
1644552290000|2022-02-11 04:04:50|551.43|548.63|551.21|548.41|551.43|548.63|551.21|548.41|0
1644552300000|2022-02-11 04:05:00|551.43|548.63|551.32|548.52|551.43|548.63|551.21|548.41|0
1644552310000|2022-02-11 04:05:10|551.21|548.41|551.21|548.41|551.32|548.52|551.21|548.41|0
1644552320000|2022-02-11 04:05:20|551.32|548.52|551.21|548.41|551.32|548.52|551.21|548.41|0
1644552330000|2022-02-11 04:05:30|550.98|548.18|551.21|548.41|551.21|548.41|550.98|548.18|0
1644552360000|2022-02-11 04:06:00|551.43|548.63|551.54|548.74|551.54|548.74|551.43|548.63|0
1644552370000|2022-02-11 04:06:10|551.65|548.85|551.65|548.85|551.65|548.85|551.65|548.85|0
1644552380000|2022-02-11 04:06:20|551.77|548.97|551.65|548.85|551.77|548.97|551.65|548.85|0
1644552390000|2022-02-11 04:06:30|551.87|549.07|551.87|549.07|551.87|549.07|551.87|549.07|0
1644552400000|2022-02-11 04:06:40|552.32|549.52|552.09|549.29|552.32|549.52|552.09|549.29|0
1644552410000|2022-02-11 04:06:50|552.32|549.52|552.32|549.52|552.32|549.52|552.32|549.52|0
1644552420000|2022-02-11 04:07:00|552.21|549.41|551.65|548.85|552.21|549.41|551.65|548.85|0
1644552430000|2022-02-11 04:07:10|552.09|549.29|552.09|549.29|552.09|549.29|552.09|549.29|0
1644552440000|2022-02-11 04:07:20|551.87|549.07|551.87|549.07|551.99|549.19|551.87|549.07|0
1644552450000|2022-02-11 04:07:30|551.99|549.19|551.87|549.07|551.99|549.19|551.87|549.07|0
1644552460000|2022-02-11 04:07:40|551.99|549.19|551.87|549.07|551.99|549.19|551.87|549.07|0
1644552470000|2022-02-11 04:07:50|551.65|548.85|551.65|548.85|551.65|548.85|551.65|548.85|0
1644552500000|2022-02-11 04:08:20|551.87|549.07|551.99|549.19|552.09|549.29|551.87|549.07|0
1644552510000|2022-02-11 04:08:30|551.87|549.07|551.87|549.07|551.87|549.07|551.87|549.07|0
1644552520000|2022-02-11 04:08:40|551.99|549.19|551.99|549.19|551.99|549.19|551.87|549.07|0
1644552540000|2022-02-11 04:09:00|552.09|549.29|552.32|549.52|552.32|549.52|552.09|549.29|0
1644552550000|2022-02-11 04:09:10|552.43|549.63|552.32|549.52|552.43|549.63|552.32|549.52|0
1644552560000|2022-02-11 04:09:20|552.09|549.29|552.09|549.29|552.09|549.29|552.09|549.29|0
1644552570000|2022-02-11 04:09:30|552.32|549.52|552.32|549.52|552.32|549.52|552.32|549.52|0
1644552580000|2022-02-11 04:09:40|552.09|549.29|552.32|549.52|552.32|549.52|552.09|549.29|0
1644552610000|2022-02-11 04:10:10|552.54|549.74|552.09|549.29|552.54|549.74|552.09|549.29|0
1644552630000|2022-02-11 04:10:30|552.32|549.52|552.32|549.52|552.32|549.52|552.32|549.52|0
1644552640000|2022-02-11 04:10:40|552.76|549.96|553.21|550.41|553.21|550.41|552.76|549.96|0
1644552650000|2022-02-11 04:10:50|552.98|550.18|552.98|550.18|552.98|550.18|552.98|550.18|0
1644552660000|2022-02-11 04:11:00|552.88|550.08|552.54|549.74|552.88|550.08|552.54|549.74|0
1644552670000|2022-02-11 04:11:10|552.76|549.96|552.54|549.74|552.76|549.96|552.54|549.74|0
1644552680000|2022-02-11 04:11:20|552.76|549.96|552.98|550.18|552.98|550.18|552.76|549.96|0
1644552690000|2022-02-11 04:11:30|553.1|550.3|553.1|550.3|553.1|550.3|553.1|550.3|0
1644552700000|2022-02-11 04:11:40|552.76|549.96|552.76|549.96|552.76|549.96|552.76|549.96|0
1644552710000|2022-02-11 04:11:50|552.98|550.18|552.88|550.08|552.98|550.18|552.88|550.08|0
1644552720000|2022-02-11 04:12:00|552.98|550.18|552.98|550.18|552.98|550.18|552.98|550.18|0
1644552730000|2022-02-11 04:12:10|553.2|550.4|553.2|550.4|553.2|550.4|553.2|550.4|0
1644552750000|2022-02-11 04:12:30|552.98|550.18|553.1|550.3|553.2|550.4|552.98|550.18|0
1644552760000|2022-02-11 04:12:40|552.98|550.18|552.98|550.18|552.98|550.18|552.98|550.18|0
1644552770000|2022-02-11 04:12:50|553.2|550.4|553.2|550.4|553.2|550.4|553.2|550.4|0
1644552780000|2022-02-11 04:13:00|553.1|550.3|552.98|550.18|553.1|550.3|552.98|550.18|0
1644552790000|2022-02-11 04:13:10|552.88|550.08|552.88|550.08|552.88|550.08|552.88|550.08|0
1644552800000|2022-02-11 04:13:20|552.76|549.96|552.98|550.18|552.98|550.18|552.76|549.96|0
1644552810000|2022-02-11 04:13:30|553.2|550.4|553.1|550.3|553.2|550.4|553.1|550.3|0
1644552820000|2022-02-11 04:13:40|552.88|550.08|552.88|550.08|552.98|550.18|552.76|549.96|0
1644552830000|2022-02-11 04:13:50|552.98|550.18|552.76|549.96|552.98|550.18|552.76|549.96|0
1644552840000|2022-02-11 04:14:00|552.65|549.85|552.65|549.85|552.65|549.85|552.65|549.85|0
1644552850000|2022-02-11 04:14:10|552.54|549.74|552.54|549.74|552.54|549.74|552.54|549.74|0
1644552860000|2022-02-11 04:14:20|552.32|549.52|552.43|549.63|552.43|549.63|552.32|549.52|0
1644552870000|2022-02-11 04:14:30|552.54|549.74|552.54|549.74|552.54|549.74|552.54|549.74|0
1644552890000|2022-02-11 04:14:50|552.43|549.63|552.54|549.74|552.54|549.74|552.43|549.63|0
1644552900000|2022-02-11 04:15:00|552.76|549.96|552.76|549.96|552.76|549.96|552.76|549.96|0
1644552910000|2022-02-11 04:15:10|552.98|550.18|552.98|550.18|552.98|550.18|552.98|550.18|0
1644552920000|2022-02-11 04:15:20|553.2|550.4|553.32|550.52|553.32|550.52|553.2|550.4|0
1644552930000|2022-02-11 04:15:30|553.2|550.4|553.32|550.52|553.43|550.63|553.2|550.4|0
1644552940000|2022-02-11 04:15:40|553.2|550.4|553.2|550.4|553.2|550.4|553.2|550.4|0
1644552950000|2022-02-11 04:15:50|552.98|550.18|553.2|550.4|553.2|550.4|552.98|550.18|0
1644552960000|2022-02-11 04:16:00|553.43|550.63|553.2|550.4|553.43|550.63|553.2|550.4|0
1644552980000|2022-02-11 04:16:20|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1644552990000|2022-02-11 04:16:30|553.2|550.4|553.2|550.4|553.43|550.63|553.2|550.4|0
1644553000000|2022-02-11 04:16:40|553.32|550.52|553.54|550.74|553.54|550.74|553.32|550.52|0
1644553010000|2022-02-11 04:16:50|553.43|550.63|553.54|550.74|553.54|550.74|553.43|550.63|0
1644553020000|2022-02-11 04:17:00|553.43|550.63|553.43|550.63|553.43|550.63|553.43|550.63|0
1644553030000|2022-02-11 04:17:10|553.54|550.74|553.54|550.74|553.54|550.74|553.54|550.74|0
1644553040000|2022-02-11 04:17:20|553.87|551.07|553.87|551.07|553.87|551.07|553.87|551.07|0
1644553050000|2022-02-11 04:17:30|554.09|551.29|554.09|551.29|554.09|551.29|554.09|551.29|0
1644553070000|2022-02-11 04:17:50|553.87|551.07|553.65|550.85|553.87|551.07|553.65|550.85|0
1644553080000|2022-02-11 04:18:00|553.76|550.96|553.87|551.07|553.87|551.07|553.76|550.96|0
1644553090000|2022-02-11 04:18:10|553.65|550.85|553.65|550.85|553.65|550.85|553.65|550.85|0
1644553100000|2022-02-11 04:18:20|553.43|550.63|553.43|550.63|553.43|550.63|553.43|550.63|0
1644553110000|2022-02-11 04:18:30|553.54|550.74|553.43|550.63|553.54|550.74|553.43|550.63|0
1644553120000|2022-02-11 04:18:40|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1644553130000|2022-02-11 04:18:50|553.2|550.4|553.65|550.85|553.65|550.85|553.2|550.4|0
1644553140000|2022-02-11 04:19:00|553.76|550.96|553.65|550.85|553.76|550.96|553.65|550.85|0
1644553150000|2022-02-11 04:19:10|553.43|550.63|553.43|550.63|553.43|550.63|553.43|550.63|0
1644553160000|2022-02-11 04:19:20|553.65|550.85|553.65|550.85|553.65|550.85|553.65|550.85|0
1644553170000|2022-02-11 04:19:30|553.76|550.96|553.87|551.07|553.87|551.07|553.76|550.96|0
1644553180000|2022-02-11 04:19:40|553.65|550.85|553.76|550.96|553.76|550.96|553.65|550.85|0
1644553190000|2022-02-11 04:19:50|553.65|550.85|553.65|550.85|553.65|550.85|553.65|550.85|0
1644553200000|2022-02-11 04:20:00|553.43|550.63|553.43|550.63|553.54|550.74|553.43|550.63|0
1644553230000|2022-02-11 04:20:30|553.65|550.85|553.65|550.85|553.65|550.85|553.65|550.85|0
1644553240000|2022-02-11 04:20:40|553.76|550.96|553.65|550.85|553.76|550.96|553.65|550.85|0
1644553250000|2022-02-11 04:20:50|553.76|550.96|553.65|550.85|553.76|550.96|553.65|550.85|0
1644553260000|2022-02-11 04:21:00|553.54|550.74|553.54|550.74|553.54|550.74|553.54|550.74|0
1644553270000|2022-02-11 04:21:10|553.43|550.63|554.09|551.29|554.09|551.29|553.43|550.63|0
1644553280000|2022-02-11 04:21:20|553.87|551.07|554.09|551.29|554.09|551.29|553.87|551.07|0
1644553290000|2022-02-11 04:21:30|553.87|551.07|553.43|550.63|553.87|551.07|553.43|550.63|0
1644553300000|2022-02-11 04:21:40|553.65|550.85|554.31|551.51|554.31|551.51|553.65|550.85|0
1644553310000|2022-02-11 04:21:50|554.09|551.29|554.09|551.29|554.09|551.29|554.09|551.29|0
1644553320000|2022-02-11 04:22:00|554.31|551.51|554.31|551.51|554.54|551.74|554.31|551.51|0
1644553330000|2022-02-11 04:22:10|554.09|551.29|553.87|551.07|554.09|551.29|553.87|551.07|0
1644553340000|2022-02-11 04:22:20|553.65|550.85|553.54|550.74|553.65|550.85|553.54|550.74|0
1644553350000|2022-02-11 04:22:30|553.43|550.63|553.43|550.63|553.65|550.85|553.43|550.63|0
1644553360000|2022-02-11 04:22:40|553.65|550.85|553.87|551.07|553.87|551.07|553.65|550.85|0
1644553370000|2022-02-11 04:22:50|553.99|551.19|554.09|551.29|554.09|551.29|553.99|551.19|0
1644553380000|2022-02-11 04:23:00|554.21|551.41|554.21|551.41|554.21|551.41|554.21|551.41|0
1644553390000|2022-02-11 04:23:10|554.31|551.51|554.09|551.29|554.31|551.51|554.09|551.29|0
1644553400000|2022-02-11 04:23:20|553.87|551.07|553.99|551.19|553.99|551.19|553.87|551.07|0
1644553410000|2022-02-11 04:23:30|553.87|551.07|553.99|551.19|553.99|551.19|553.87|551.07|0
1644553420000|2022-02-11 04:23:40|554.31|551.51|554.09|551.29|554.31|551.51|554.09|551.29|0
1644553440000|2022-02-11 04:24:00|553.87|551.07|553.87|551.07|553.87|551.07|553.87|551.07|0
1644553460000|2022-02-11 04:24:20|553.99|551.19|554.09|551.29|554.21|551.41|553.99|551.19|0
1644553480000|2022-02-11 04:24:40|553.99|551.19|554.09|551.29|554.09|551.29|553.99|551.19|0
1644553490000|2022-02-11 04:24:50|554.31|551.51|554.31|551.51|554.31|551.51|554.31|551.51|0
1644553500000|2022-02-11 04:25:00|554.21|551.41|554.31|551.51|554.31|551.51|554.21|551.41|0
1644553530000|2022-02-11 04:25:30|554.21|551.41|554.21|551.41|554.21|551.41|554.21|551.41|0
1644553540000|2022-02-11 04:25:40|554.09|551.29|553.87|551.07|554.09|551.29|553.87|551.07|0
1644553550000|2022-02-11 04:25:50|554.09|551.29|554.09|551.29|554.09|551.29|554.09|551.29|0
1644553560000|2022-02-11 04:26:00|554.31|551.51|554.09|551.29|554.31|551.51|554.09|551.29|0
1644553570000|2022-02-11 04:26:10|554.31|551.51|554.09|551.29|554.31|551.51|554.09|551.29|0
1644553580000|2022-02-11 04:26:20|553.87|551.07|553.98|551.18|553.98|551.18|553.87|551.07|0
1644553590000|2022-02-11 04:26:30|553.87|551.07|553.87|551.07|553.87|551.07|553.87|551.07|0
1644553610000|2022-02-11 04:26:50|554.09|551.29|554.09|551.29|554.09|551.29|554.09|551.29|0
1644553620000|2022-02-11 04:27:00|553.98|551.18|554.09|551.29|554.09|551.29|553.98|551.18|0
1644553640000|2022-02-11 04:27:20|553.87|551.07|553.87|551.07|553.87|551.07|553.87|551.07|0
1644553680000|2022-02-11 04:28:00|553.65|550.85|553.65|550.85|553.65|550.85|553.65|550.85|0
1644553710000|2022-02-11 04:28:30|553.76|550.96|554.54|551.74|554.54|551.74|553.76|550.96|0
1644553720000|2022-02-11 04:28:40|554.76|551.96|554.76|551.96|554.76|551.96|554.76|551.96|0
1644553730000|2022-02-11 04:28:50|554.54|551.74|554.54|551.74|554.54|551.74|554.54|551.74|0
1644553740000|2022-02-11 04:29:00|554.43|551.63|554.43|551.63|554.43|551.63|554.43|551.63|0
1644553750000|2022-02-11 04:29:10|554.31|551.51|554.54|551.74|554.54|551.74|554.31|551.51|0
1644553760000|2022-02-11 04:29:20|554.65|551.85|554.76|551.96|554.76|551.96|554.65|551.85|0
1644553770000|2022-02-11 04:29:30|554.54|551.74|554.31|551.51|554.54|551.74|554.31|551.51|0
1644553780000|2022-02-11 04:29:40|554.54|551.74|554.65|551.85|554.65|551.85|554.54|551.74|0
1644553790000|2022-02-11 04:29:50|554.54|551.74|554.76|551.96|554.76|551.96|554.54|551.74|0
1644553800000|2022-02-11 04:30:00|554.87|552.07|554.98|552.18|554.98|552.18|554.76|551.96|0
1644553820000|2022-02-11 04:30:20|554.87|552.07|554.98|552.18|554.98|552.18|554.76|551.96|0
1644553830000|2022-02-11 04:30:30|554.76|551.96|554.54|551.74|554.76|551.96|554.54|551.74|0
1644553840000|2022-02-11 04:30:40|554.31|551.51|554.31|551.51|554.31|551.51|554.31|551.51|0
1644553850000|2022-02-11 04:30:50|554.09|551.29|553.87|551.07|554.09|551.29|553.87|551.07|0
1644553860000|2022-02-11 04:31:00|553.65|550.85|553.42|550.62|553.65|550.85|553.42|550.62|0
1644553870000|2022-02-11 04:31:10|553.32|550.52|553.65|550.85|553.65|550.85|553.2|550.4|0
1644553880000|2022-02-11 04:31:20|553.87|551.07|553.87|551.07|553.87|551.07|553.87|551.07|0
1644553900000|2022-02-11 04:31:40|554.09|551.29|554.09|551.29|554.09|551.29|554.09|551.29|0
1644553910000|2022-02-11 04:31:50|554.76|551.96|557.43|554.63|557.88|555.08|554.76|551.96|0
1644553920000|2022-02-11 04:32:00|557.21|554.41|556.76|553.96|557.21|554.41|556.76|553.96|0
1644553930000|2022-02-11 04:32:10|556.09|553.29|556.14|553.34|556.14|553.34|555.65|552.85|0
1644553940000|2022-02-11 04:32:20|556.37|553.57|556.14|553.34|556.37|553.57|556.14|553.34|0
1644553950000|2022-02-11 04:32:30|555.87|553.07|556.65|553.85|556.65|553.85|555.65|552.85|0
1644553960000|2022-02-11 04:32:40|555.24|552.44|555.12|552.32|555.35|552.55|555.12|552.32|0
1644553970000|2022-02-11 04:32:50|555.65|552.85|555.98|553.18|555.98|553.18|555.65|552.85|0
1644553980000|2022-02-11 04:33:00|555.75|552.95|555.65|552.85|555.75|552.95|555.53|552.73|0
1644553990000|2022-02-11 04:33:10|557.01|554.21|556.79|553.99|557.01|554.21|556.79|553.99|0
1644554000000|2022-02-11 04:33:20|556.9|554.1|556.28|553.48|556.9|554.1|556.17|553.37|0
1644554010000|2022-02-11 04:33:30|556.17|553.37|555.51|552.71|556.17|553.37|555.51|552.71|0
1644554020000|2022-02-11 04:33:40|555.85|553.05|555.85|553.05|555.85|553.05|555.74|552.94|0
1644554030000|2022-02-11 04:33:50|555.63|552.83|556.41|553.61|556.41|553.61|555.63|552.83|0
1644554040000|2022-02-11 04:34:00|556.18|553.38|555.74|552.94|556.18|553.38|555.74|552.94|0
1644554050000|2022-02-11 04:34:10|555.51|552.71|555.51|552.71|555.63|552.83|555.51|552.71|0
1644554060000|2022-02-11 04:34:20|555.74|552.94|555.74|552.94|555.85|553.05|555.74|552.94|0
1644554070000|2022-02-11 04:34:30|555.85|553.05|555.74|552.94|555.85|553.05|555.74|552.94|0
1644554080000|2022-02-11 04:34:40|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1644554090000|2022-02-11 04:34:50|555.74|552.94|555.74|552.94|555.74|552.94|555.74|552.94|0
1644554100000|2022-02-11 04:35:00|555.85|553.05|555.74|552.94|555.96|553.16|555.74|552.94|0
1644554110000|2022-02-11 04:35:10|555.96|553.16|556.18|553.38|556.18|553.38|555.74|552.94|0
1644554120000|2022-02-11 04:35:20|556.3|553.5|556.63|553.83|556.63|553.83|556.3|553.5|0
1644554130000|2022-02-11 04:35:30|556.41|553.61|556.18|553.38|556.41|553.61|556.18|553.38|0
1644554140000|2022-02-11 04:35:40|556.3|553.5|556.08|553.28|556.3|553.5|555.96|553.16|0
1644554150000|2022-02-11 04:35:50|555.96|553.16|556.63|553.83|556.63|553.83|555.96|553.16|0
1644554160000|2022-02-11 04:36:00|556.52|553.72|556.63|553.83|556.63|553.83|556.41|553.61|0
1644554170000|2022-02-11 04:36:10|556.41|553.61|556.52|553.72|556.52|553.72|556.41|553.61|0
1644554180000|2022-02-11 04:36:20|556.41|553.61|556.4|553.6|556.41|553.61|556.4|553.6|0
1644554190000|2022-02-11 04:36:30|556.52|553.72|556.52|553.72|556.52|553.72|556.4|553.6|0
1644554200000|2022-02-11 04:36:40|556.4|553.6|556.4|553.6|556.4|553.6|556.4|553.6|0
1644554220000|2022-02-11 04:37:00|556.52|553.72|556.4|553.6|556.52|553.72|556.4|553.6|0
1644554230000|2022-02-11 04:37:10|556.52|553.72|556.4|553.6|556.52|553.72|556.4|553.6|0
1644554240000|2022-02-11 04:37:20|556.18|553.38|556.07|553.27|556.18|553.38|556.07|553.27|0
1644554250000|2022-02-11 04:37:30|555.96|553.16|555.74|552.94|555.96|553.16|555.74|552.94|0
1644554270000|2022-02-11 04:37:50|555.85|553.05|555.85|553.05|555.85|553.05|555.85|553.05|0
1644554280000|2022-02-11 04:38:00|555.74|552.94|555.51|552.71|555.74|552.94|555.51|552.71|0
1644554290000|2022-02-11 04:38:10|555.63|552.83|555.74|552.94|555.74|552.94|555.63|552.83|0
1644554300000|2022-02-11 04:38:20|555.85|553.05|555.85|553.05|555.85|553.05|555.85|553.05|0
1644554310000|2022-02-11 04:38:30|555.74|552.94|556.18|553.38|556.18|553.38|555.74|552.94|0
1644554320000|2022-02-11 04:38:40|556.63|553.83|556.63|553.83|556.63|553.83|556.4|553.6|0
1644554330000|2022-02-11 04:38:50|556.85|554.05|556.74|553.94|556.85|554.05|556.74|553.94|0
1644554340000|2022-02-11 04:39:00|556.63|553.83|557.3|554.5|557.3|554.5|556.63|553.83|0
1644554350000|2022-02-11 04:39:10|557.41|554.61|557.3|554.5|557.52|554.72|557.3|554.5|0
1644554360000|2022-02-11 04:39:20|557.52|554.72|557.97|555.17|557.97|555.17|557.52|554.72|0
1644554370000|2022-02-11 04:39:30|558.19|555.39|558.63|555.83|558.63|555.83|558.19|555.39|0
1644554380000|2022-02-11 04:39:40|558.41|555.61|558.19|555.39|558.41|555.61|557.97|555.17|0
1644554390000|2022-02-11 04:39:50|558.3|555.5|558.63|555.83|558.63|555.83|558.3|555.5|0
1644554400000|2022-02-11 04:40:00|558.75|555.95|557.97|555.17|558.75|555.95|557.97|555.17|0
1644554410000|2022-02-11 04:40:10|558.08|555.28|558.53|555.73|558.53|555.73|558.08|555.28|0
1644554420000|2022-02-11 04:40:20|558.41|555.61|558.63|555.83|558.63|555.83|558.41|555.61|0
1644554430000|2022-02-11 04:40:30|558.53|555.73|558.86|556.06|558.86|556.06|558.53|555.73|0
1644554440000|2022-02-11 04:40:40|559.53|556.73|559.3|556.5|559.53|556.73|559.3|556.5|0
1644554450000|2022-02-11 04:40:50|559.53|556.73|558.86|556.06|559.53|556.73|558.86|556.06|0
1644554470000|2022-02-11 04:41:10|558.63|555.83|559.75|556.95|559.75|556.95|558.63|555.83|0
1644554480000|2022-02-11 04:41:20|559.64|556.84|559.75|556.95|559.87|557.07|559.64|556.84|0
1644554490000|2022-02-11 04:41:30|560.2|557.4|561.31|558.51|561.31|558.51|559.97|557.17|0
1644554500000|2022-02-11 04:41:40|561.43|558.63|561.54|558.74|561.54|558.74|561.31|558.51|0
1644554510000|2022-02-11 04:41:50|560.87|558.07|561.09|558.29|561.09|558.29|560.87|558.07|0
1644554520000|2022-02-11 04:42:00|561.31|558.51|561.09|558.29|561.31|558.51|561.09|558.29|0
1644554530000|2022-02-11 04:42:10|560.98|558.18|560.98|558.18|561.09|558.29|560.87|558.07|0
1644554540000|2022-02-11 04:42:20|561.09|558.29|560.87|558.07|561.09|558.29|560.76|557.96|0
1644554550000|2022-02-11 04:42:30|561.09|558.29|561.54|558.74|561.65|558.85|561.09|558.29|0
1644554560000|2022-02-11 04:42:40|561.76|558.96|561.88|559.08|561.88|559.08|561.54|558.74|0
1644554570000|2022-02-11 04:42:50|561.99|559.19|561.76|558.96|561.99|559.19|561.76|558.96|0
1644554580000|2022-02-11 04:43:00|561.65|558.85|561.54|558.74|561.65|558.85|561.54|558.74|0
1644554590000|2022-02-11 04:43:10|561.76|558.96|562.21|559.41|562.43|559.63|561.76|558.96|0
1644554600000|2022-02-11 04:43:20|561.98|559.18|562.66|559.86|562.77|559.97|561.98|559.18|0
1644554610000|2022-02-11 04:43:30|563|560.2|562.88|560.08|563.1|560.3|562.88|560.08|0
1644554620000|2022-02-11 04:43:40|562.66|559.86|562.43|559.63|562.66|559.86|562.43|559.63|0
1644554630000|2022-02-11 04:43:50|562.88|560.08|562.66|559.86|562.88|560.08|562.66|559.86|0
1644554640000|2022-02-11 04:44:00|562.55|559.75|562.43|559.63|562.66|559.86|562.43|559.63|0
1644554650000|2022-02-11 04:44:10|562.55|559.75|562.43|559.63|562.66|559.86|562.43|559.63|0
1644554660000|2022-02-11 04:44:20|562.1|559.3|562.21|559.41|562.21|559.41|562.1|559.3|0
1644554670000|2022-02-11 04:44:30|562.1|559.3|561.98|559.18|562.21|559.41|561.98|559.18|0
1644554680000|2022-02-11 04:44:40|561.76|558.96|561.98|559.18|561.98|559.18|561.76|558.96|0
1644554690000|2022-02-11 04:44:50|562.1|559.3|562.1|559.3|562.1|559.3|562.1|559.3|0
1644554700000|2022-02-11 04:45:00|561.98|559.18|561.09|558.29|561.98|559.18|561.09|558.29|0
1644554710000|2022-02-11 04:45:10|560.87|558.07|561.21|558.41|561.21|558.41|560.87|558.07|0
1644554720000|2022-02-11 04:45:20|561.09|558.29|561.09|558.29|561.09|558.29|561.09|558.29|0
1644554730000|2022-02-11 04:45:30|561.54|558.74|561.31|558.51|561.54|558.74|561.31|558.51|0
1644554740000|2022-02-11 04:45:40|561.21|558.41|561.31|558.51|561.31|558.51|561.21|558.41|0
1644554750000|2022-02-11 04:45:50|561.54|558.74|561.76|558.96|561.98|559.18|561.54|558.74|0
1644554760000|2022-02-11 04:46:00|561.98|559.18|561.98|559.18|562.21|559.41|561.98|559.18|0
1644554770000|2022-02-11 04:46:10|562.1|559.3|562.21|559.41|562.21|559.41|562.1|559.3|0
1644554780000|2022-02-11 04:46:20|561.98|559.18|561.76|558.96|561.98|559.18|561.76|558.96|0
1644554790000|2022-02-11 04:46:30|561.88|559.08|561.54|558.74|561.88|559.08|561.54|558.74|0
1644554800000|2022-02-11 04:46:40|561.31|558.51|561.98|559.18|561.98|559.18|561.31|558.51|0
1644554810000|2022-02-11 04:46:50|562.1|559.3|561.98|559.18|562.1|559.3|561.98|559.18|0
1644554820000|2022-02-11 04:47:00|562.43|559.63|562.21|559.41|562.77|559.97|562.21|559.41|0
1644554830000|2022-02-11 04:47:10|562.1|559.3|562.21|559.41|562.21|559.41|562.1|559.3|0
1644554840000|2022-02-11 04:47:20|562.32|559.52|562.21|559.41|562.32|559.52|562.21|559.41|0
1644554850000|2022-02-11 04:47:30|562.43|559.63|562.66|559.86|562.66|559.86|562.43|559.63|0
1644554860000|2022-02-11 04:47:40|562.88|560.08|563.1|560.3|563.1|560.3|562.88|560.08|0
1644554870000|2022-02-11 04:47:50|563|560.2|563.33|560.53|563.33|560.53|562.88|560.08|0
1644554880000|2022-02-11 04:48:00|563.22|560.42|562.88|560.08|563.22|560.42|562.88|560.08|0
1644554890000|2022-02-11 04:48:10|562.66|559.86|562.88|560.08|563.1|560.3|562.66|559.86|0
1644554900000|2022-02-11 04:48:20|563.1|560.3|562.88|560.08|563.1|560.3|562.88|560.08|0
1644554910000|2022-02-11 04:48:30|562.65|559.85|562.65|559.85|562.65|559.85|562.65|559.85|0
1644554920000|2022-02-11 04:48:40|562.77|559.97|562.88|560.08|562.88|560.08|562.77|559.97|0
1644554930000|2022-02-11 04:48:50|562.65|559.85|562.65|559.85|562.65|559.85|562.65|559.85|0
1644554940000|2022-02-11 04:49:00|562.77|559.97|562.65|559.85|562.88|560.08|562.65|559.85|0
1644554950000|2022-02-11 04:49:10|562.43|559.63|562.43|559.63|562.65|559.85|562.43|559.63|0
1644554960000|2022-02-11 04:49:20|563.22|560.42|563.33|560.53|563.33|560.53|563.1|560.3|0
1644554970000|2022-02-11 04:49:30|563.1|560.3|563.22|560.42|563.33|560.53|563.1|560.3|0
1644554980000|2022-02-11 04:49:40|563.33|560.53|563.22|560.42|563.33|560.53|563.22|560.42|0
1644554990000|2022-02-11 04:49:50|562.88|560.08|562.88|560.08|562.88|560.08|562.65|559.85|0
1644555000000|2022-02-11 04:50:00|563.1|560.3|562.88|560.08|563.1|560.3|562.88|560.08|0
1644555010000|2022-02-11 04:50:10|563.1|560.3|563.55|560.75|563.55|560.75|563.1|560.3|0
1644555020000|2022-02-11 04:50:20|563.33|560.53|563.33|560.53|563.33|560.53|563.33|560.53|0
1644555030000|2022-02-11 04:50:30|563.1|560.3|562.88|560.08|563.1|560.3|562.88|560.08|0
1644555040000|2022-02-11 04:50:40|562.65|559.85|562.65|559.85|562.65|559.85|562.65|559.85|0
1644555050000|2022-02-11 04:50:50|562.88|560.08|562.21|559.41|562.88|560.08|562.21|559.41|0
1644555060000|2022-02-11 04:51:00|562.32|559.52|562.21|559.41|562.32|559.52|562.21|559.41|0
1644555070000|2022-02-11 04:51:10|562.32|559.52|562.43|559.63|562.43|559.63|562.32|559.52|0
1644555080000|2022-02-11 04:51:20|562.21|559.41|562.21|559.41|562.21|559.41|562.21|559.41|0
1644555090000|2022-02-11 04:51:30|562.32|559.52|562.21|559.41|562.32|559.52|562.21|559.41|0
1644555100000|2022-02-11 04:51:40|561.98|559.18|562.43|559.63|562.43|559.63|561.98|559.18|0
1644555110000|2022-02-11 04:51:50|562.65|559.85|562.88|560.08|562.88|560.08|562.65|559.85|0
1644555120000|2022-02-11 04:52:00|563.1|560.3|563.1|560.3|563.1|560.3|562.99|560.19|0
1644555130000|2022-02-11 04:52:10|562.88|560.08|562.99|560.19|563.1|560.3|562.88|560.08|0
1644555140000|2022-02-11 04:52:20|562.88|560.08|562.43|559.63|562.88|560.08|562.43|559.63|0
1644555150000|2022-02-11 04:52:30|562.32|559.52|562.21|559.41|562.32|559.52|562.21|559.41|0
1644555180000|2022-02-11 04:53:00|561.98|559.18|562.21|559.41|562.43|559.63|561.98|559.18|0
1644555200000|2022-02-11 04:53:20|561.98|559.18|562.21|559.41|562.21|559.41|561.98|559.18|0
1644555210000|2022-02-11 04:53:30|561.98|559.18|561.98|559.18|561.98|559.18|561.98|559.18|0
1644555220000|2022-02-11 04:53:40|562.21|559.41|562.32|559.52|562.32|559.52|562.21|559.41|0
1644555230000|2022-02-11 04:53:50|562.65|559.85|562.65|559.85|562.65|559.85|562.65|559.85|0
1644555240000|2022-02-11 04:54:00|562.43|559.63|561.98|559.18|562.43|559.63|561.98|559.18|0
1644555250000|2022-02-11 04:54:10|561.76|558.96|561.54|558.74|561.76|558.96|561.54|558.74|0
1644555260000|2022-02-11 04:54:20|561.65|558.85|561.65|558.85|561.65|558.85|561.65|558.85|0
1644555270000|2022-02-11 04:54:30|561.31|558.51|561.09|558.29|561.31|558.51|561.09|558.29|0
1644555280000|2022-02-11 04:54:40|561.76|558.96|561.76|558.96|561.76|558.96|561.76|558.96|0
1644555290000|2022-02-11 04:54:50|561.88|559.08|561.76|558.96|561.88|559.08|561.76|558.96|0
1644555300000|2022-02-11 04:55:00|562.1|559.3|561.76|558.96|562.1|559.3|561.76|558.96|0
1644555310000|2022-02-11 04:55:10|561.98|559.18|561.88|559.08|561.98|559.18|561.88|559.08|0
1644555320000|2022-02-11 04:55:20|561.76|558.96|561.54|558.74|561.76|558.96|561.54|558.74|0
1644555330000|2022-02-11 04:55:30|561.09|558.29|561.31|558.51|561.31|558.51|561.09|558.29|0
1644555340000|2022-02-11 04:55:40|561.54|558.74|561.31|558.51|561.54|558.74|561.31|558.51|0
1644555350000|2022-02-11 04:55:50|561.54|558.74|561.31|558.51|561.54|558.74|561.31|558.51|0
1644555360000|2022-02-11 04:56:00|561.54|558.74|561.31|558.51|561.54|558.74|561.31|558.51|0
1644555370000|2022-02-11 04:56:10|561.43|558.63|561.31|558.51|561.43|558.63|561.31|558.51|0
1644555390000|2022-02-11 04:56:30|561.2|558.4|561.31|558.51|561.31|558.51|561.2|558.4|0
1644555400000|2022-02-11 04:56:40|561.09|558.29|561.09|558.29|561.09|558.29|561.09|558.29|0
1644555410000|2022-02-11 04:56:50|560.76|557.96|560.64|557.84|560.86|558.06|560.64|557.84|0
1644555420000|2022-02-11 04:57:00|560.86|558.06|560.64|557.84|560.86|558.06|560.64|557.84|0
1644555430000|2022-02-11 04:57:10|560.53|557.73|560.42|557.62|560.53|557.73|560.42|557.62|0
1644555450000|2022-02-11 04:57:30|560.31|557.51|560.19|557.39|560.31|557.51|560.19|557.39|0
1644555460000|2022-02-11 04:57:40|560.42|557.62|560.42|557.62|560.42|557.62|560.42|557.62|0
1644555470000|2022-02-11 04:57:50|560.64|557.84|560.64|557.84|560.64|557.84|560.42|557.62|0
1644555490000|2022-02-11 04:58:10|560.42|557.62|561.09|558.29|561.09|558.29|560.42|557.62|0
1644555500000|2022-02-11 04:58:20|561.2|558.4|561.31|558.51|561.31|558.51|561.2|558.4|0
1644555510000|2022-02-11 04:58:30|561.53|558.73|561.43|558.63|561.53|558.73|561.31|558.51|0
1644555520000|2022-02-11 04:58:40|561.31|558.51|561.31|558.51|561.53|558.73|561.31|558.51|0
1644555530000|2022-02-11 04:58:50|561.09|558.29|561.09|558.29|561.09|558.29|561.09|558.29|0
1644555540000|2022-02-11 04:59:00|560.86|558.06|560.86|558.06|560.86|558.06|560.86|558.06|0
1644555550000|2022-02-11 04:59:10|560.98|558.18|561.09|558.29|561.09|558.29|560.98|558.18|0
1644555570000|2022-02-11 04:59:30|560.86|558.06|560.86|558.06|560.86|558.06|560.86|558.06|0
1644555580000|2022-02-11 04:59:40|561.09|558.29|561.09|558.29|561.09|558.29|560.98|558.18|0
1644555590000|2022-02-11 04:59:50|560.86|558.06|561.09|558.29|561.09|558.29|560.86|558.06|0
1644555600000|2022-02-11 05:00:00|561.53|558.73|561.76|558.96|561.76|558.96|561.53|558.73|0
1644555610000|2022-02-11 05:00:10|561.53|558.73|561.65|558.85|561.76|558.96|561.53|558.73|0
1644555620000|2022-02-11 05:00:20|561.76|558.96|561.76|558.96|561.76|558.96|561.65|558.85|0
1644555630000|2022-02-11 05:00:30|561.53|558.73|561.76|558.96|561.76|558.96|561.53|558.73|0
1644555640000|2022-02-11 05:00:40|561.53|558.73|561.65|558.85|561.76|558.96|561.53|558.73|0
1644555650000|2022-02-11 05:00:50|561.76|558.96|562.1|559.3|562.1|559.3|561.76|558.96|0
1644555660000|2022-02-11 05:01:00|561.87|559.07|561.87|559.07|561.98|559.18|561.76|558.96|0
1644555670000|2022-02-11 05:01:10|561.76|558.96|561.53|558.73|561.76|558.96|561.43|558.63|0
1644555680000|2022-02-11 05:01:20|561.31|558.51|561.31|558.51|561.31|558.51|561.31|558.51|0
1644555690000|2022-02-11 05:01:30|561.09|558.29|561.09|558.29|561.09|558.29|561.09|558.29|0
1644555700000|2022-02-11 05:01:40|560.76|557.96|561.09|558.29|561.31|558.51|560.76|557.96|0
1644555710000|2022-02-11 05:01:50|561.31|558.51|561.31|558.51|561.43|558.63|561.31|558.51|0
1644555720000|2022-02-11 05:02:00|561.53|558.73|561.53|558.73|561.53|558.73|561.53|558.73|0
1644555730000|2022-02-11 05:02:10|561.65|558.85|562.1|559.3|562.1|559.3|561.53|558.73|0
1644555740000|2022-02-11 05:02:20|561.76|558.96|561.76|558.96|561.87|559.07|561.76|558.96|0
1644555750000|2022-02-11 05:02:30|561.98|559.18|561.98|559.18|561.98|559.18|561.98|559.18|0
1644555760000|2022-02-11 05:02:40|562.1|559.3|561.65|558.85|562.1|559.3|561.65|558.85|0
1644555770000|2022-02-11 05:02:50|561.76|558.96|562.65|559.85|562.65|559.85|561.76|558.96|0
1644555780000|2022-02-11 05:03:00|562.54|559.74|562.2|559.4|562.54|559.74|562.2|559.4|0
1644555790000|2022-02-11 05:03:10|562.1|559.3|562.43|559.63|562.65|559.85|562.1|559.3|0
1644555800000|2022-02-11 05:03:20|562.65|559.85|562.88|560.08|562.88|560.08|562.65|559.85|0
1644555810000|2022-02-11 05:03:30|563.1|560.3|563.1|560.3|563.32|560.52|563.1|560.3|0
1644555820000|2022-02-11 05:03:40|563.32|560.52|563.77|560.97|563.77|560.97|563.32|560.52|0
1644555830000|2022-02-11 05:03:50|563.66|560.86|563.44|560.64|563.66|560.86|563.44|560.64|0
1644555840000|2022-02-11 05:04:00|563.32|560.52|563.66|560.86|563.66|560.86|563.32|560.52|0
1644555850000|2022-02-11 05:04:10|563.99|561.19|564.22|561.42|564.44|561.64|563.99|561.19|0
1644555860000|2022-02-11 05:04:20|563.99|561.19|564.22|561.42|564.22|561.42|563.99|561.19|0
1644555870000|2022-02-11 05:04:30|563.99|561.19|563.22|560.42|563.99|561.19|563.1|560.3|0
1644555880000|2022-02-11 05:04:40|563.1|560.3|562.77|559.97|563.22|560.42|562.77|559.97|0
1644555890000|2022-02-11 05:04:50|562.88|560.08|562.88|560.08|562.99|560.19|562.88|560.08|0
1644555900000|2022-02-11 05:05:00|562.65|559.85|562.43|559.63|562.65|559.85|562.43|559.63|0
1644555910000|2022-02-11 05:05:10|562.2|559.4|562.54|559.74|562.65|559.85|562.2|559.4|0
1644555920000|2022-02-11 05:05:20|562.43|559.63|562.43|559.63|562.54|559.74|562.43|559.63|0
1644555930000|2022-02-11 05:05:30|562.54|559.74|562.2|559.4|562.54|559.74|562.2|559.4|0
1644555940000|2022-02-11 05:05:40|562.32|559.52|561.98|559.18|562.32|559.52|561.98|559.18|0
1644555950000|2022-02-11 05:05:50|562.43|559.63|562.32|559.52|562.43|559.63|562.32|559.52|0
1644555960000|2022-02-11 05:06:00|562.43|559.63|562.54|559.74|562.54|559.74|562.2|559.4|0
1644555970000|2022-02-11 05:06:10|562.43|559.63|562.1|559.3|562.43|559.63|562.1|559.3|0
1644555980000|2022-02-11 05:06:20|561.98|559.18|562.1|559.3|562.1|559.3|561.87|559.07|0
1644555990000|2022-02-11 05:06:30|561.98|559.18|561.76|558.96|561.98|559.18|561.76|558.96|0
1644556000000|2022-02-11 05:06:40|561.53|558.73|561.53|558.73|561.76|558.96|561.53|558.73|0
1644556010000|2022-02-11 05:06:50|561.65|558.85|561.53|558.73|561.65|558.85|561.53|558.73|0
1644556020000|2022-02-11 05:07:00|561.76|558.96|561.76|558.96|561.76|558.96|561.65|558.85|0
1644556030000|2022-02-11 05:07:10|561.65|558.85|561.76|558.96|561.76|558.96|561.53|558.73|0
1644556040000|2022-02-11 05:07:20|561.98|559.18|561.76|558.96|561.98|559.18|561.76|558.96|0
1644556050000|2022-02-11 05:07:30|561.87|559.07|561.98|559.18|561.98|559.18|561.87|559.07|0
1644556060000|2022-02-11 05:07:40|561.53|558.73|561.65|558.85|561.65|558.85|561.53|558.73|0
1644556070000|2022-02-11 05:07:50|561.53|558.73|561.65|558.85|561.65|558.85|561.53|558.73|0
1644556080000|2022-02-11 05:08:00|561.53|558.73|560.86|558.06|561.53|558.73|560.86|558.06|0
1644556090000|2022-02-11 05:08:10|560.42|557.62|560.64|557.84|560.86|558.06|560.42|557.62|0
1644556100000|2022-02-11 05:08:20|560.42|557.62|560.42|557.62|560.42|557.62|560.42|557.62|0
1644556110000|2022-02-11 05:08:30|560.64|557.84|560.64|557.84|560.64|557.84|560.64|557.84|0
1644556120000|2022-02-11 05:08:40|560.75|557.95|560.98|558.18|561.09|558.29|560.75|557.95|0
1644556130000|2022-02-11 05:08:50|561.09|558.29|561.09|558.29|561.09|558.29|561.09|558.29|0
1644556140000|2022-02-11 05:09:00|561.2|558.4|560.86|558.06|561.2|558.4|560.86|558.06|0
1644556150000|2022-02-11 05:09:10|561.09|558.29|560.86|558.06|561.09|558.29|560.86|558.06|0
1644556160000|2022-02-11 05:09:20|560.98|558.18|560.98|558.18|560.98|558.18|560.98|558.18|0
1644556170000|2022-02-11 05:09:30|560.86|558.06|560.86|558.06|560.86|558.06|560.86|558.06|0
1644556190000|2022-02-11 05:09:50|560.64|557.84|560.64|557.84|560.64|557.84|560.64|557.84|0
1644556200000|2022-02-11 05:10:00|560.75|557.95|560.64|557.84|560.75|557.95|560.64|557.84|0
1644556210000|2022-02-11 05:10:10|560.75|557.95|560.86|558.06|560.86|558.06|560.75|557.95|0
1644556220000|2022-02-11 05:10:20|560.64|557.84|560.64|557.84|560.64|557.84|560.53|557.73|0
1644556240000|2022-02-11 05:10:40|560.53|557.73|560.53|557.73|560.64|557.84|560.53|557.73|0
1644556250000|2022-02-11 05:10:50|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1644556260000|2022-02-11 05:11:00|560.41|557.61|560.98|558.18|560.98|558.18|560.41|557.61|0
1644556270000|2022-02-11 05:11:10|560.75|557.95|560.98|558.18|560.98|558.18|560.75|557.95|0
1644556280000|2022-02-11 05:11:20|561.09|558.29|561.98|559.18|561.98|559.18|561.09|558.29|0
1644556290000|2022-02-11 05:11:30|561.87|559.07|561.65|558.85|561.87|559.07|561.65|558.85|0
1644556300000|2022-02-11 05:11:40|561.76|558.96|561.65|558.85|561.76|558.96|561.65|558.85|0
1644556310000|2022-02-11 05:11:50|561.42|558.62|561.42|558.62|561.53|558.73|561.42|558.62|0
1644556320000|2022-02-11 05:12:00|561.31|558.51|561.2|558.4|561.31|558.51|561.2|558.4|0
1644556330000|2022-02-11 05:12:10|561.31|558.51|561.76|558.96|561.76|558.96|561.31|558.51|0
1644556340000|2022-02-11 05:12:20|561.53|558.73|561.76|558.96|561.76|558.96|561.53|558.73|0
1644556350000|2022-02-11 05:12:30|561.53|558.73|561.76|558.96|561.76|558.96|561.53|558.73|0
1644556360000|2022-02-11 05:12:40|561.53|558.73|561.76|558.96|561.76|558.96|561.53|558.73|0
1644556370000|2022-02-11 05:12:50|561.53|558.73|561.65|558.85|561.65|558.85|561.53|558.73|0
1644556380000|2022-02-11 05:13:00|561.31|558.51|561.53|558.73|561.65|558.85|561.31|558.51|0
1644556390000|2022-02-11 05:13:10|561.76|558.96|562.1|559.3|562.1|559.3|561.76|558.96|0
1644556400000|2022-02-11 05:13:20|562.2|559.4|562.65|559.85|562.65|559.85|562.2|559.4|0
1644556410000|2022-02-11 05:13:30|562.43|559.63|562.43|559.63|562.65|559.85|562.43|559.63|0
1644556420000|2022-02-11 05:13:40|562.32|559.52|562.32|559.52|562.32|559.52|562.32|559.52|0
1644556430000|2022-02-11 05:13:50|562.1|559.3|562.43|559.63|562.43|559.63|562.1|559.3|0
1644556440000|2022-02-11 05:14:00|562.2|559.4|561.98|559.18|562.2|559.4|561.98|559.18|0
1644556450000|2022-02-11 05:14:10|561.76|558.96|561.76|558.96|561.76|558.96|561.76|558.96|0
1644556460000|2022-02-11 05:14:20|561.98|559.18|561.87|559.07|561.98|559.18|561.76|558.96|0
1644556470000|2022-02-11 05:14:30|561.76|558.96|561.42|558.62|561.76|558.96|561.42|558.62|0
1644556480000|2022-02-11 05:14:40|561.31|558.51|561.31|558.51|561.42|558.62|561.31|558.51|0
1644556490000|2022-02-11 05:14:50|561.2|558.4|560.86|558.06|561.2|558.4|560.86|558.06|0
1644556500000|2022-02-11 05:15:00|561.08|558.28|561.31|558.51|561.31|558.51|561.08|558.28|0
1644556510000|2022-02-11 05:15:10|561.42|558.62|561.31|558.51|561.53|558.73|561.31|558.51|0
1644556520000|2022-02-11 05:15:20|561.08|558.28|561.08|558.28|561.2|558.4|561.08|558.28|0
1644556530000|2022-02-11 05:15:30|560.98|558.18|560.98|558.18|560.98|558.18|560.98|558.18|0
1644556540000|2022-02-11 05:15:40|561.08|558.28|561.53|558.73|561.53|558.73|561.08|558.28|0
1644556550000|2022-02-11 05:15:50|561.31|558.51|561.42|558.62|561.42|558.62|561.31|558.51|0
1644556560000|2022-02-11 05:16:00|561.65|558.85|561.53|558.73|561.75|558.95|561.53|558.73|0
1644556570000|2022-02-11 05:16:10|561.42|558.62|561.42|558.62|561.42|558.62|561.42|558.62|0
1644556580000|2022-02-11 05:16:20|561.53|558.73|561.75|558.95|561.75|558.95|561.53|558.73|0
1644556590000|2022-02-11 05:16:30|561.87|559.07|561.87|559.07|561.87|559.07|561.87|559.07|0
1644556600000|2022-02-11 05:16:40|561.75|558.95|561.75|558.95|561.75|558.95|561.75|558.95|0
1644556610000|2022-02-11 05:16:50|561.65|558.85|561.53|558.73|561.65|558.85|561.53|558.73|0
1644556620000|2022-02-11 05:17:00|561.31|558.51|561.31|558.51|561.31|558.51|561.31|558.51|0
1644556630000|2022-02-11 05:17:10|561.42|558.62|561.53|558.73|561.53|558.73|561.42|558.62|0
1644556640000|2022-02-11 05:17:20|561.65|558.85|561.75|558.95|561.75|558.95|561.53|558.73|0
1644556650000|2022-02-11 05:17:30|561.53|558.73|561.75|558.95|561.75|558.95|561.53|558.73|0
1644556660000|2022-02-11 05:17:40|561.87|559.07|561.53|558.73|561.87|559.07|561.53|558.73|0
1644556670000|2022-02-11 05:17:50|561.87|559.07|561.75|558.95|561.98|559.18|561.75|558.95|0
1644556680000|2022-02-11 05:18:00|562.2|559.4|562.65|559.85|562.65|559.85|562.2|559.4|0
1644556690000|2022-02-11 05:18:10|562.54|559.74|562.54|559.74|562.54|559.74|562.54|559.74|0
1644556700000|2022-02-11 05:18:20|562.43|559.63|561.53|558.73|562.43|559.63|561.53|558.73|0
1644556710000|2022-02-11 05:18:30|561.65|558.85|561.31|558.51|561.65|558.85|561.31|558.51|0
1644556720000|2022-02-11 05:18:40|561.53|558.73|561.65|558.85|561.98|559.18|561.53|558.73|0
1644556730000|2022-02-11 05:18:50|561.75|558.95|561.75|558.95|561.75|558.95|561.75|558.95|0
1644556740000|2022-02-11 05:19:00|561.98|559.18|561.75|558.95|561.98|559.18|561.75|558.95|0
1644556750000|2022-02-11 05:19:10|561.98|559.18|561.75|558.95|562.2|559.4|561.75|558.95|0
1644556760000|2022-02-11 05:19:20|561.87|559.07|562.2|559.4|562.2|559.4|561.87|559.07|0
1644556770000|2022-02-11 05:19:30|562.32|559.52|562.54|559.74|562.54|559.74|562.32|559.52|0
1644556780000|2022-02-11 05:19:40|562.65|559.85|562.43|559.63|562.65|559.85|562.43|559.63|0
1644556790000|2022-02-11 05:19:50|562.32|559.52|562.09|559.29|562.32|559.52|562.09|559.29|0
1644556800000|2022-02-11 05:20:00|562.32|559.52|562.65|559.85|563.1|560.3|562.32|559.52|0
1644556810000|2022-02-11 05:20:10|562.87|560.07|562.87|560.07|562.87|560.07|562.87|560.07|0
1644556820000|2022-02-11 05:20:20|563.32|560.52|562.87|560.07|563.32|560.52|562.87|560.07|0
1644556830000|2022-02-11 05:20:30|562.76|559.96|562.54|559.74|562.76|559.96|562.54|559.74|0
1644556840000|2022-02-11 05:20:40|562.65|559.85|562.42|559.62|562.65|559.85|562.42|559.62|0
1644556850000|2022-02-11 05:20:50|562.32|559.52|562.87|560.07|562.87|560.07|562.32|559.52|0
1644556860000|2022-02-11 05:21:00|563.21|560.41|563.1|560.3|563.21|560.41|563.1|560.3|0
1644556870000|2022-02-11 05:21:10|563.21|560.41|563.54|560.74|563.54|560.74|563.21|560.41|0
1644556880000|2022-02-11 05:21:20|563.32|560.52|563.32|560.52|563.32|560.52|563.32|560.52|0
1644556890000|2022-02-11 05:21:30|563.54|560.74|563.1|560.3|563.54|560.74|563.1|560.3|0
1644556900000|2022-02-11 05:21:40|562.87|560.07|562.87|560.07|562.99|560.19|562.87|560.07|0
1644556910000|2022-02-11 05:21:50|563.54|560.74|563.77|560.97|563.77|560.97|563.54|560.74|0
1644556920000|2022-02-11 05:22:00|563.99|561.19|563.99|561.19|563.99|561.19|563.99|561.19|0
1644556930000|2022-02-11 05:22:10|563.77|560.97|563.77|560.97|563.77|560.97|563.77|560.97|0
1644556940000|2022-02-11 05:22:20|563.99|561.19|564.66|561.86|564.66|561.86|563.99|561.19|0
1644556950000|2022-02-11 05:22:30|564.89|562.09|564.56|561.76|564.89|562.09|564.56|561.76|0
1644556960000|2022-02-11 05:22:40|564.44|561.64|564.21|561.41|564.44|561.64|564.21|561.41|0
1644556980000|2022-02-11 05:23:00|564.44|561.64|564.56|561.76|564.56|561.76|564.44|561.64|0
1644556990000|2022-02-11 05:23:10|564.33|561.53|564.92|562.12|564.92|562.12|564.33|561.53|0
1644557000000|2022-02-11 05:23:20|565.14|562.34|565.14|562.34|565.14|562.34|565.14|562.34|0
1644557010000|2022-02-11 05:23:30|565.36|562.56|565.36|562.56|565.36|562.56|565.36|562.56|0
1644557020000|2022-02-11 05:23:40|565.14|562.34|565.14|562.34|565.26|562.46|565.14|562.34|0
1644557030000|2022-02-11 05:23:50|565.48|562.68|565.59|562.79|565.7|562.9|565.48|562.68|0
1644557040000|2022-02-11 05:24:00|565.81|563.01|565.93|563.13|566.03|563.23|565.81|563.01|0
1644557050000|2022-02-11 05:24:10|566.03|563.23|565.7|562.9|566.03|563.23|565.7|562.9|0
1644557060000|2022-02-11 05:24:20|565.59|562.79|565.36|562.56|565.59|562.79|565.14|562.34|0
1644557070000|2022-02-11 05:24:30|565.26|562.46|565.36|562.56|565.36|562.56|565.26|562.46|0
1644557080000|2022-02-11 05:24:40|565.59|562.79|565.59|562.79|565.59|562.79|565.59|562.79|0
1644557090000|2022-02-11 05:24:50|565.48|562.68|565.36|562.56|565.48|562.68|565.26|562.46|0
1644557100000|2022-02-11 05:25:00|565.25|562.45|565.14|562.34|565.25|562.45|565.14|562.34|0
1644557110000|2022-02-11 05:25:10|565.36|562.56|565.59|562.79|565.59|562.79|565.36|562.56|0
1644557120000|2022-02-11 05:25:20|565.81|563.01|565.81|563.01|565.81|563.01|565.81|563.01|0
1644557130000|2022-02-11 05:25:30|565.93|563.13|565.93|563.13|565.93|563.13|565.93|563.13|0
1644557140000|2022-02-11 05:25:40|565.81|563.01|565.48|562.68|565.93|563.13|565.36|562.56|0
1644557150000|2022-02-11 05:25:50|565.59|562.79|565.36|562.56|565.59|562.79|564.92|562.12|0
1644557170000|2022-02-11 05:26:10|565.14|562.34|565.59|562.79|565.59|562.79|565.14|562.34|0
1644557180000|2022-02-11 05:26:20|565.48|562.68|565.59|562.79|565.7|562.9|565.36|562.56|0
1644557190000|2022-02-11 05:26:30|565.36|562.56|565.48|562.68|565.48|562.68|565.36|562.56|0
1644557200000|2022-02-11 05:26:40|565.25|562.45|565.59|562.79|565.59|562.79|565.25|562.45|0
1644557210000|2022-02-11 05:26:50|565.81|563.01|565.93|563.13|565.93|563.13|565.81|563.01|0
1644557220000|2022-02-11 05:27:00|566.03|563.23|566.82|564.02|566.82|564.02|566.03|563.23|0
1644557230000|2022-02-11 05:27:10|566.7|563.9|566.6|563.8|566.7|563.9|566.6|563.8|0
1644557240000|2022-02-11 05:27:20|566.48|563.68|566.03|563.23|566.48|563.68|566.03|563.23|0
1644557250000|2022-02-11 05:27:30|566.26|563.46|566.26|563.46|566.37|563.57|566.26|563.46|0
1644557260000|2022-02-11 05:27:40|566.37|563.57|566.6|563.8|566.6|563.8|566.26|563.46|0
1644557270000|2022-02-11 05:27:50|566.48|563.68|566.7|563.9|566.7|563.9|566.48|563.68|0
1644557280000|2022-02-11 05:28:00|566.6|563.8|566.7|563.9|566.7|563.9|566.6|563.8|0
1644557290000|2022-02-11 05:28:10|566.48|563.68|566.7|563.9|566.7|563.9|566.48|563.68|0
1644557310000|2022-02-11 05:28:30|566.82|564.02|566.93|564.13|566.93|564.13|566.82|564.02|0
1644557320000|2022-02-11 05:28:40|567.04|564.24|566.93|564.13|567.04|564.24|566.93|564.13|0
1644557330000|2022-02-11 05:28:50|566.82|564.02|566.6|563.8|566.82|564.02|566.6|563.8|0
1644557340000|2022-02-11 05:29:00|566.48|563.68|566.48|563.68|566.48|563.68|566.48|563.68|0
1644557350000|2022-02-11 05:29:10|566.26|563.46|566.26|563.46|566.26|563.46|566.26|563.46|0
1644557360000|2022-02-11 05:29:20|566.15|563.35|566.26|563.46|566.26|563.46|566.15|563.35|0
1644557380000|2022-02-11 05:29:40|566.7|563.9|566.93|564.13|566.93|564.13|566.7|563.9|0
1644557390000|2022-02-11 05:29:50|566.48|563.68|566.37|563.57|566.48|563.68|566.37|563.57|0
1644557400000|2022-02-11 05:30:00|566.48|563.68|566.93|564.13|566.93|564.13|566.37|563.57|0
1644557410000|2022-02-11 05:30:10|566.82|564.02|566.93|564.13|566.93|564.13|566.82|564.02|0
1644557420000|2022-02-11 05:30:20|566.6|563.8|566.7|563.9|566.7|563.9|566.6|563.8|0
1644557430000|2022-02-11 05:30:30|566.48|563.68|566.7|563.9|566.7|563.9|566.48|563.68|0
1644557440000|2022-02-11 05:30:40|566.82|564.02|566.7|563.9|566.82|564.02|566.7|563.9|0
1644557460000|2022-02-11 05:31:00|566.48|563.68|566.48|563.68|566.48|563.68|566.26|563.46|0
1644557470000|2022-02-11 05:31:10|566.26|563.46|566.15|563.35|566.26|563.46|566.15|563.35|0
1644557480000|2022-02-11 05:31:20|565.81|563.01|565.58|562.78|565.81|563.01|565.58|562.78|0
1644557490000|2022-02-11 05:31:30|565.81|563.01|566.03|563.23|566.03|563.23|565.81|563.01|0
1644557500000|2022-02-11 05:31:40|566.26|563.46|566.15|563.35|566.26|563.46|566.15|563.35|0
1644557510000|2022-02-11 05:31:50|566.26|563.46|566.03|563.23|566.26|563.46|566.03|563.23|0
1644557520000|2022-02-11 05:32:00|566.15|563.35|566.15|563.35|566.15|563.35|566.03|563.23|0
1644557530000|2022-02-11 05:32:10|566.26|563.46|566.03|563.23|566.26|563.46|566.03|563.23|0
1644557540000|2022-02-11 05:32:20|565.58|562.78|565.36|562.56|565.58|562.78|565.36|562.56|0
1644557550000|2022-02-11 05:32:30|565.25|562.45|565.36|562.56|565.36|562.56|565.25|562.45|0
1644557560000|2022-02-11 05:32:40|565.7|562.9|565.81|563.01|565.81|563.01|565.7|562.9|0
1644557570000|2022-02-11 05:32:50|565.7|562.9|565.81|563.01|565.81|563.01|565.7|562.9|0
1644557580000|2022-02-11 05:33:00|566.03|563.23|566.26|563.46|566.26|563.46|566.03|563.23|0
1644557590000|2022-02-11 05:33:10|566.37|563.57|565.92|563.12|566.48|563.68|565.92|563.12|0
1644557600000|2022-02-11 05:33:20|566.03|563.23|566.03|563.23|566.03|563.23|565.92|563.12|0
1644557610000|2022-02-11 05:33:30|566.15|563.35|566.03|563.23|566.15|563.35|566.03|563.23|0
1644557620000|2022-02-11 05:33:40|566.26|563.46|565.58|562.78|566.26|563.46|565.58|562.78|0
1644557630000|2022-02-11 05:33:50|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1644557640000|2022-02-11 05:34:00|566.03|563.23|566.03|563.23|566.26|563.46|566.03|563.23|0
1644557650000|2022-02-11 05:34:10|566.26|563.46|566.48|563.68|566.48|563.68|566.26|563.46|0
1644557660000|2022-02-11 05:34:20|566.7|563.9|566.93|564.13|566.93|564.13|566.7|563.9|0
1644557670000|2022-02-11 05:34:30|566.82|564.02|566.7|563.9|566.82|564.02|566.7|563.9|0
1644557680000|2022-02-11 05:34:40|566.93|564.13|567.15|564.35|567.15|564.35|566.93|564.13|0
1644557690000|2022-02-11 05:34:50|567.6|564.8|568.49|565.69|568.72|565.92|567.6|564.8|0
1644557700000|2022-02-11 05:35:00|568.72|565.92|568.49|565.69|568.72|565.92|568.49|565.69|0
1644557710000|2022-02-11 05:35:10|568.27|565.47|568.94|566.14|568.94|566.14|568.27|565.47|0
1644557720000|2022-02-11 05:35:20|569.17|566.37|569.84|567.04|569.84|567.04|569.17|566.37|0
1644557730000|2022-02-11 05:35:30|570.73|567.93|570.73|567.93|570.73|567.93|570.51|567.71|0
1644557740000|2022-02-11 05:35:40|570.51|567.71|569.84|567.04|570.73|567.93|569.84|567.04|0
1644557750000|2022-02-11 05:35:50|569.73|566.93|569.84|567.04|569.84|567.04|569.73|566.93|0
1644557760000|2022-02-11 05:36:00|569.61|566.81|569.84|567.04|569.84|567.04|569.61|566.81|0
1644557770000|2022-02-11 05:36:10|569.61|566.81|569.28|566.48|569.61|566.81|569.28|566.48|0
1644557780000|2022-02-11 05:36:20|569.17|566.37|568.72|565.92|569.17|566.37|568.72|565.92|0
1644557790000|2022-02-11 05:36:30|568.83|566.03|568.49|565.69|568.83|566.03|568.49|565.69|0
1644557800000|2022-02-11 05:36:40|568.27|565.47|568.05|565.25|568.27|565.47|568.05|565.25|0
1644557810000|2022-02-11 05:36:50|568.27|565.47|568.27|565.47|568.27|565.47|568.05|565.25|0
1644557820000|2022-02-11 05:37:00|568.39|565.59|568.49|565.69|568.49|565.69|568.05|565.25|0
1644557830000|2022-02-11 05:37:10|568.27|565.47|568.27|565.47|568.27|565.47|568.27|565.47|0
1644557840000|2022-02-11 05:37:20|568.49|565.69|568.27|565.47|568.49|565.69|568.27|565.47|0
1644557860000|2022-02-11 05:37:40|568.05|565.25|568.05|565.25|568.05|565.25|568.05|565.25|0
1644557870000|2022-02-11 05:37:50|568.27|565.47|568.27|565.47|568.27|565.47|568.27|565.47|0
1644557880000|2022-02-11 05:38:00|568.49|565.69|568.49|565.69|568.49|565.69|568.49|565.69|0
1644557890000|2022-02-11 05:38:10|568.27|565.47|568.04|565.24|568.27|565.47|568.04|565.24|0
1644557900000|2022-02-11 05:38:20|568.16|565.36|568.27|565.47|568.27|565.47|568.16|565.36|0
1644557910000|2022-02-11 05:38:30|568.39|565.59|568.72|565.92|568.72|565.92|568.39|565.59|0
1644557920000|2022-02-11 05:38:40|569.61|566.81|569.16|566.36|569.61|566.81|569.16|566.36|0
1644557930000|2022-02-11 05:38:50|568.94|566.14|568.04|565.24|568.94|566.14|568.04|565.24|0
1644557950000|2022-02-11 05:39:10|567.82|565.02|567.82|565.02|567.94|565.14|567.82|565.02|0
1644557960000|2022-02-11 05:39:20|568.04|565.24|568.16|565.36|568.27|565.47|568.04|565.24|0
1644557970000|2022-02-11 05:39:30|568.27|565.47|568.04|565.24|568.27|565.47|567.82|565.02|0
1644557980000|2022-02-11 05:39:40|567.94|565.14|567.82|565.02|567.94|565.14|567.82|565.02|0
1644558000000|2022-02-11 05:40:00|567.71|564.91|567.6|564.8|567.71|564.91|567.6|564.8|0
1644558010000|2022-02-11 05:40:10|567.37|564.57|567.49|564.69|567.49|564.69|567.37|564.57|0
1644558020000|2022-02-11 05:40:20|567.37|564.57|567.37|564.57|567.37|564.57|567.37|564.57|0
1644558030000|2022-02-11 05:40:30|567.27|564.47|566.93|564.13|567.27|564.47|566.93|564.13|0
1644558040000|2022-02-11 05:40:40|566.7|563.9|566.7|563.9|566.7|563.9|566.7|563.9|0
1644558050000|2022-02-11 05:40:50|566.25|563.45|566.7|563.9|566.93|564.13|566.25|563.45|0
1644558060000|2022-02-11 05:41:00|566.48|563.68|566.48|563.68|566.59|563.79|566.48|563.68|0
1644558070000|2022-02-11 05:41:10|566.7|563.9|566.92|564.12|566.92|564.12|566.7|563.9|0
1644558080000|2022-02-11 05:41:20|566.7|563.9|566.59|563.79|566.7|563.9|566.59|563.79|0
1644558090000|2022-02-11 05:41:30|566.7|563.9|566.7|563.9|566.7|563.9|566.7|563.9|0
1644558100000|2022-02-11 05:41:40|566.92|564.12|567.37|564.57|567.37|564.57|566.92|564.12|0
1644558110000|2022-02-11 05:41:50|567.6|564.8|566.82|564.02|567.6|564.8|566.7|563.9|0
1644558120000|2022-02-11 05:42:00|567.15|564.35|567.49|564.69|567.49|564.69|567.15|564.35|0
1644558130000|2022-02-11 05:42:10|567.37|564.57|567.37|564.57|567.37|564.57|567.27|564.47|0
1644558140000|2022-02-11 05:42:20|567.6|564.8|568.27|565.47|568.27|565.47|567.6|564.8|0
1644558150000|2022-02-11 05:42:30|568.04|565.24|568.94|566.14|568.94|566.14|568.04|565.24|0
1644558160000|2022-02-11 05:42:40|569.16|566.36|568.94|566.14|569.16|566.36|568.94|566.14|0
1644558180000|2022-02-11 05:43:00|569.06|566.26|569.06|566.26|569.06|566.26|569.06|566.26|0
1644558190000|2022-02-11 05:43:10|568.94|566.14|568.83|566.03|568.94|566.14|568.83|566.03|0
1644558200000|2022-02-11 05:43:20|568.61|565.81|568.49|565.69|568.61|565.81|568.49|565.69|0
1644558210000|2022-02-11 05:43:30|568.94|566.14|568.94|566.14|569.16|566.36|568.94|566.14|0
1644558220000|2022-02-11 05:43:40|568.83|566.03|568.94|566.14|568.94|566.14|568.83|566.03|0
1644558230000|2022-02-11 05:43:50|568.83|566.03|568.94|566.14|568.94|566.14|568.83|566.03|0
1644558240000|2022-02-11 05:44:00|568.72|565.92|568.72|565.92|568.72|565.92|568.49|565.69|0
1644558250000|2022-02-11 05:44:10|568.61|565.81|568.49|565.69|568.61|565.81|568.49|565.69|0
1644558260000|2022-02-11 05:44:20|568.61|565.81|568.49|565.69|568.72|565.92|568.49|565.69|0
1644558270000|2022-02-11 05:44:30|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1644558280000|2022-02-11 05:44:40|568.49|565.69|567.82|565.02|568.49|565.69|567.82|565.02|0
1644558290000|2022-02-11 05:44:50|568.04|565.24|568.16|565.36|568.16|565.36|568.04|565.24|0
1644558300000|2022-02-11 05:45:00|567.82|565.02|568.27|565.47|568.27|565.47|567.82|565.02|0
1644558310000|2022-02-11 05:45:10|568.16|565.36|568.27|565.47|568.27|565.47|568.16|565.36|0
1644558320000|2022-02-11 05:45:20|568.49|565.69|568.94|566.14|568.94|566.14|568.49|565.69|0
1644558330000|2022-02-11 05:45:30|568.72|565.92|568.61|565.81|568.72|565.92|568.61|565.81|0
1644558340000|2022-02-11 05:45:40|568.49|565.69|568.38|565.58|568.49|565.69|568.38|565.58|0
1644558350000|2022-02-11 05:45:50|568.49|565.69|568.49|565.69|568.49|565.69|568.38|565.58|0
1644558360000|2022-02-11 05:46:00|568.72|565.92|569.16|566.36|569.16|566.36|568.72|565.92|0
1644558370000|2022-02-11 05:46:10|569.39|566.59|569.61|566.81|569.61|566.81|569.39|566.59|0
1644558380000|2022-02-11 05:46:20|569.5|566.7|569.61|566.81|569.61|566.81|569.5|566.7|0
1644558390000|2022-02-11 05:46:30|569.5|566.7|569.5|566.7|569.5|566.7|569.5|566.7|0
1644558400000|2022-02-11 05:46:40|569.16|566.36|569.5|566.7|569.5|566.7|569.16|566.36|0
1644558410000|2022-02-11 05:46:50|569.39|566.59|569.39|566.59|569.5|566.7|569.39|566.59|0
1644558420000|2022-02-11 05:47:00|569.61|566.81|569.39|566.59|569.61|566.81|569.39|566.59|0
1644558430000|2022-02-11 05:47:10|569.5|566.7|569.5|566.7|569.61|566.81|569.39|566.59|0
1644558440000|2022-02-11 05:47:20|569.61|566.81|569.61|566.81|569.61|566.81|569.39|566.59|0
1644558450000|2022-02-11 05:47:30|569.84|567.04|569.84|567.04|569.84|567.04|569.84|567.04|0
1644558460000|2022-02-11 05:47:40|570.4|567.6|570.18|567.38|570.4|567.6|570.18|567.38|0
1644558470000|2022-02-11 05:47:50|570.06|567.26|570.28|567.48|570.28|567.48|570.06|567.26|0
1644558480000|2022-02-11 05:48:00|570.18|567.38|570.28|567.48|570.28|567.48|570.18|567.38|0
1644558490000|2022-02-11 05:48:10|570.4|567.6|570.73|567.93|570.73|567.93|570.28|567.48|0
1644558500000|2022-02-11 05:48:20|570.28|567.48|570.18|567.38|570.28|567.48|570.18|567.38|0
1644558510000|2022-02-11 05:48:30|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1644558520000|2022-02-11 05:48:40|570.18|567.38|570.18|567.38|570.28|567.48|570.18|567.38|0
1644558530000|2022-02-11 05:48:50|570.28|567.48|570.28|567.48|570.28|567.48|570.06|567.26|0
1644558540000|2022-02-11 05:49:00|570.18|567.38|570.28|567.48|570.28|567.48|570.18|567.38|0
1644558550000|2022-02-11 05:49:10|570.51|567.71|570.51|567.71|570.51|567.71|570.51|567.71|0
1644558560000|2022-02-11 05:49:20|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1644558610000|2022-02-11 05:50:10|570.51|567.71|570.96|568.16|570.96|568.16|570.51|567.71|0
1644558620000|2022-02-11 05:50:20|570.51|567.71|570.62|567.82|570.62|567.82|570.51|567.71|0
1644558630000|2022-02-11 05:50:30|570.51|567.71|570.62|567.82|570.62|567.82|570.51|567.71|0
1644558640000|2022-02-11 05:50:40|570.51|567.71|570.73|567.93|570.73|567.93|570.51|567.71|0
1644558650000|2022-02-11 05:50:50|570.85|568.05|570.73|567.93|570.85|568.05|570.73|567.93|0
1644558660000|2022-02-11 05:51:00|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1644558670000|2022-02-11 05:51:10|571.18|568.38|571.18|568.38|571.18|568.38|571.18|568.38|0
1644558680000|2022-02-11 05:51:20|571.07|568.27|571.07|568.27|571.18|568.38|571.07|568.27|0
1644558690000|2022-02-11 05:51:30|571.18|568.38|571.4|568.6|571.4|568.6|571.18|568.38|0
1644558700000|2022-02-11 05:51:40|571.18|568.38|570.96|568.16|571.3|568.5|570.96|568.16|0
1644558710000|2022-02-11 05:51:50|571.07|568.27|570.73|567.93|571.07|568.27|570.73|567.93|0
1644558720000|2022-02-11 05:52:00|570.62|567.82|571.07|568.27|571.07|568.27|570.62|567.82|0
1644558730000|2022-02-11 05:52:10|571.18|568.38|571.07|568.27|571.18|568.38|571.07|568.27|0
1644558740000|2022-02-11 05:52:20|570.96|568.16|571.18|568.38|571.18|568.38|570.96|568.16|0
1644558750000|2022-02-11 05:52:30|571.07|568.27|571.18|568.38|571.18|568.38|570.96|568.16|0
1644558760000|2022-02-11 05:52:40|571.4|568.6|571.4|568.6|571.4|568.6|571.4|568.6|0
1644558780000|2022-02-11 05:53:00|570.96|568.16|570.96|568.16|570.96|568.16|570.85|568.05|0
1644558790000|2022-02-11 05:53:10|570.51|567.71|570.73|567.93|570.73|567.93|570.51|567.71|0
1644558800000|2022-02-11 05:53:20|570.85|568.05|571.18|568.38|571.18|568.38|570.51|567.71|0
1644558810000|2022-02-11 05:53:30|571.07|568.27|571.3|568.5|571.3|568.5|571.07|568.27|0
1644558820000|2022-02-11 05:53:40|571.18|568.38|571.18|568.38|571.4|568.6|571.18|568.38|0
1644558830000|2022-02-11 05:53:50|571.4|568.6|571.4|568.6|571.4|568.6|571.18|568.38|0
1644558850000|2022-02-11 05:54:10|571.18|568.38|571.07|568.27|571.18|568.38|570.96|568.16|0
1644558860000|2022-02-11 05:54:20|571.3|568.5|571.18|568.38|571.3|568.5|571.18|568.38|0
1644558880000|2022-02-11 05:54:40|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1644558890000|2022-02-11 05:54:50|571.18|568.38|571.18|568.38|571.18|568.38|571.18|568.38|0
1644558900000|2022-02-11 05:55:00|571.4|568.6|571.18|568.38|571.4|568.6|571.18|568.38|0
1644558910000|2022-02-11 05:55:10|570.73|567.93|570.73|567.93|570.73|567.93|570.62|567.82|0
1644558920000|2022-02-11 05:55:20|570.62|567.82|570.51|567.71|570.62|567.82|570.51|567.71|0
1644558930000|2022-02-11 05:55:30|570.73|567.93|570.4|567.6|570.73|567.93|570.4|567.6|0
1644558940000|2022-02-11 05:55:40|570.28|567.48|570.17|567.37|570.28|567.48|570.17|567.37|0
1644558950000|2022-02-11 05:55:50|570.28|567.48|570.51|567.71|570.51|567.71|570.28|567.48|0
1644558960000|2022-02-11 05:56:00|570.28|567.48|570.62|567.82|570.62|567.82|570.28|567.48|0
1644558970000|2022-02-11 05:56:10|570.73|567.93|570.28|567.48|570.73|567.93|570.17|567.37|0
1644558980000|2022-02-11 05:56:20|570.17|567.37|569.83|567.03|570.17|567.37|569.83|567.03|0
1644558990000|2022-02-11 05:56:30|569.5|566.7|569.5|566.7|569.5|566.7|569.39|566.59|0
1644559000000|2022-02-11 05:56:40|569.61|566.81|569.83|567.03|569.83|567.03|569.61|566.81|0
1644559010000|2022-02-11 05:56:50|570.06|567.26|569.95|567.15|570.06|567.26|569.95|567.15|0
1644559020000|2022-02-11 05:57:00|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1644559030000|2022-02-11 05:57:10|569.95|567.15|569.95|567.15|569.95|567.15|569.95|567.15|0
1644559040000|2022-02-11 05:57:20|570.06|567.26|569.73|566.93|570.06|567.26|569.61|566.81|0
1644559050000|2022-02-11 05:57:30|569.83|567.03|569.39|566.59|569.83|567.03|569.39|566.59|0
1644559060000|2022-02-11 05:57:40|569.16|566.36|569.16|566.36|569.28|566.48|569.16|566.36|0
1644559070000|2022-02-11 05:57:50|569.39|566.59|569.28|566.48|569.39|566.59|569.28|566.48|0
1644559080000|2022-02-11 05:58:00|569.16|566.36|569.28|566.48|569.28|566.48|569.16|566.36|0
1644559090000|2022-02-11 05:58:10|569.5|566.7|569.39|566.59|569.61|566.81|569.39|566.59|0
1644559100000|2022-02-11 05:58:20|569.5|566.7|568.83|566.03|569.5|566.7|568.71|565.91|0
1644559110000|2022-02-11 05:58:30|568.94|566.14|568.71|565.91|568.94|566.14|568.49|565.69|0
1644559120000|2022-02-11 05:58:40|568.49|565.69|568.49|565.69|568.49|565.69|568.26|565.46|0
1644559130000|2022-02-11 05:58:50|568.26|565.46|567.82|565.02|568.26|565.46|567.82|565.02|0
1644559140000|2022-02-11 05:59:00|568.16|565.36|568.16|565.36|568.26|565.46|568.16|565.36|0
1644559150000|2022-02-11 05:59:10|568.71|565.91|568.26|565.46|568.71|565.91|568.26|565.46|0
1644559160000|2022-02-11 05:59:20|568.71|565.91|568.26|565.46|568.71|565.91|568.26|565.46|0
1644559170000|2022-02-11 05:59:30|568.49|565.69|568.26|565.46|568.49|565.69|568.26|565.46|0
1644559180000|2022-02-11 05:59:40|568.04|565.24|567.59|564.79|568.04|565.24|567.59|564.79|0
1644559190000|2022-02-11 05:59:50|567.82|565.02|567.93|565.13|568.04|565.24|567.82|565.02|0
1644559200000|2022-02-11 06:00:00|568.04|565.24|568.38|565.58|568.38|565.58|568.04|565.24|0
1644559210000|2022-02-11 06:00:10|568.49|565.69|568.04|565.24|568.49|565.69|567.93|565.13|0
1644559220000|2022-02-11 06:00:20|567.93|565.13|568.04|565.24|568.04|565.24|567.93|565.13|0
1644559230000|2022-02-11 06:00:30|568.26|565.46|568.04|565.24|568.26|565.46|567.82|565.02|0
1644559240000|2022-02-11 06:00:40|568.16|565.36|568.04|565.24|568.16|565.36|567.93|565.13|0
1644559250000|2022-02-11 06:00:50|567.82|565.02|567.82|565.02|567.82|565.02|567.82|565.02|0
1644559260000|2022-02-11 06:01:00|568.16|565.36|568.16|565.36|568.26|565.46|568.16|565.36|0
1644559270000|2022-02-11 06:01:10|568.26|565.46|568.26|565.46|568.38|565.58|568.16|565.36|0
1644559280000|2022-02-11 06:01:20|568.38|565.58|568.83|566.03|568.83|566.03|568.38|565.58|0
1644559290000|2022-02-11 06:01:30|568.71|565.91|568.71|565.91|568.94|566.14|568.71|565.91|0
1644559300000|2022-02-11 06:01:40|568.94|566.14|569.38|566.58|569.38|566.58|568.94|566.14|0
1644559310000|2022-02-11 06:01:50|569.61|566.81|569.38|566.58|569.61|566.81|569.38|566.58|0
1644559320000|2022-02-11 06:02:00|569.16|566.36|569.38|566.58|569.38|566.58|569.16|566.36|0
1644559340000|2022-02-11 06:02:20|569.83|567.03|569.61|566.81|569.83|567.03|569.5|566.7|0
1644559350000|2022-02-11 06:02:30|569.5|566.7|569.38|566.58|569.5|566.7|569.28|566.48|0
1644559360000|2022-02-11 06:02:40|569.61|566.81|569.61|566.81|569.61|566.81|569.61|566.81|0
1644559370000|2022-02-11 06:02:50|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1644559380000|2022-02-11 06:03:00|569.61|566.81|569.38|566.58|569.61|566.81|569.16|566.36|0
1644559390000|2022-02-11 06:03:10|569.16|566.36|568.94|566.14|569.38|566.58|568.94|566.14|0
1644559400000|2022-02-11 06:03:20|568.71|565.91|568.71|565.91|568.71|565.91|568.71|565.91|0
1644559410000|2022-02-11 06:03:30|568.49|565.69|568.38|565.58|568.49|565.69|568.38|565.58|0
1644559420000|2022-02-11 06:03:40|568.26|565.46|568.26|565.46|568.26|565.46|568.26|565.46|0
1644559430000|2022-02-11 06:03:50|568.16|565.36|568.49|565.69|568.49|565.69|568.16|565.36|0
1644559440000|2022-02-11 06:04:00|568.38|565.58|568.16|565.36|568.38|565.58|568.04|565.24|0
1644559450000|2022-02-11 06:04:10|568.04|565.24|568.04|565.24|568.04|565.24|568.04|565.24|0
1644559460000|2022-02-11 06:04:20|568.26|565.46|568.04|565.24|568.26|565.46|568.04|565.24|0
1644559470000|2022-02-11 06:04:30|568.16|565.36|567.82|565.02|568.16|565.36|567.82|565.02|0
1644559480000|2022-02-11 06:04:40|567.71|564.91|567.82|565.02|568.04|565.24|567.71|564.91|0
1644559490000|2022-02-11 06:04:50|567.59|564.79|567.71|564.91|567.71|564.91|567.59|564.79|0
1644559500000|2022-02-11 06:05:00|567.59|564.79|568.26|565.46|568.26|565.46|567.59|564.79|0
1644559510000|2022-02-11 06:05:10|567.82|565.02|568.04|565.24|568.04|565.24|567.82|565.02|0
1644559520000|2022-02-11 06:05:20|568.16|565.36|568.26|565.46|568.26|565.46|568.04|565.24|0
1644559530000|2022-02-11 06:05:30|567.93|565.13|568.26|565.46|568.26|565.46|567.93|565.13|0
1644559540000|2022-02-11 06:05:40|568.04|565.24|568.04|565.24|568.04|565.24|568.04|565.24|0
1644559550000|2022-02-11 06:05:50|568.26|565.46|568.26|565.46|568.26|565.46|568.26|565.46|0
1644559560000|2022-02-11 06:06:00|568.49|565.69|568.49|565.69|568.49|565.69|568.49|565.69|0
1644559570000|2022-02-11 06:06:10|568.6|565.8|568.26|565.46|568.71|565.91|568.26|565.46|0
1644559580000|2022-02-11 06:06:20|568.49|565.69|568.71|565.91|568.71|565.91|568.49|565.69|0
1644559590000|2022-02-11 06:06:30|568.6|565.8|568.71|565.91|568.71|565.91|568.6|565.8|0
1644559600000|2022-02-11 06:06:40|568.6|565.8|568.6|565.8|568.6|565.8|568.49|565.69|0
1644559610000|2022-02-11 06:06:50|568.49|565.69|568.71|565.91|568.71|565.91|568.49|565.69|0
1644559620000|2022-02-11 06:07:00|568.26|565.46|568.16|565.36|568.26|565.46|568.04|565.24|0
1644559630000|2022-02-11 06:07:10|568.04|565.24|567.82|565.02|568.04|565.24|567.82|565.02|0
1644559640000|2022-02-11 06:07:20|568.04|565.24|568.04|565.24|568.16|565.36|568.04|565.24|0
1644559650000|2022-02-11 06:07:30|568.16|565.36|568.16|565.36|568.16|565.36|568.04|565.24|0
1644559660000|2022-02-11 06:07:40|568.04|565.24|568.04|565.24|568.04|565.24|567.93|565.13|0
1644559670000|2022-02-11 06:07:50|567.82|565.02|567.71|564.91|567.82|565.02|567.71|564.91|0
1644559680000|2022-02-11 06:08:00|566.92|564.12|567.04|564.24|567.04|564.24|566.92|564.12|0
1644559690000|2022-02-11 06:08:10|566.7|563.9|566.92|564.12|566.92|564.12|566.7|563.9|0
1644559700000|2022-02-11 06:08:20|566.59|563.79|566.59|563.79|566.59|563.79|566.47|563.67|0
1644559710000|2022-02-11 06:08:30|566.7|563.9|566.7|563.9|566.7|563.9|566.7|563.9|0
1644559720000|2022-02-11 06:08:40|566.81|564.01|567.26|564.46|567.26|564.46|566.81|564.01|0
1644559730000|2022-02-11 06:08:50|567.14|564.34|566.92|564.12|567.14|564.34|566.92|564.12|0
1644559740000|2022-02-11 06:09:00|567.04|564.24|566.7|563.9|567.14|564.34|566.7|563.9|0
1644559750000|2022-02-11 06:09:10|566.25|563.45|565.58|562.78|566.36|563.56|565.58|562.78|0
1644559760000|2022-02-11 06:09:20|565.47|562.67|565.35|562.55|565.47|562.67|565.35|562.55|0
1644559770000|2022-02-11 06:09:30|565.58|562.78|565.47|562.67|565.58|562.78|565.47|562.67|0
1644559780000|2022-02-11 06:09:40|565.35|562.55|565.35|562.55|565.47|562.67|565.35|562.55|0
1644559790000|2022-02-11 06:09:50|564.91|562.11|564.68|561.88|564.91|562.11|564.68|561.88|0
1644559800000|2022-02-11 06:10:00|565.13|562.33|565.13|562.33|565.35|562.55|565.13|562.33|0
1644559810000|2022-02-11 06:10:10|564.91|562.11|565.13|562.33|565.13|562.33|564.91|562.11|0
1644559820000|2022-02-11 06:10:20|565.25|562.45|565.02|562.22|565.25|562.45|565.02|562.22|0
1644559830000|2022-02-11 06:10:30|565.47|562.67|565.92|563.12|565.92|563.12|565.47|562.67|0
1644559840000|2022-02-11 06:10:40|565.8|563|565.8|563|565.8|563|565.69|562.89|0
1644559850000|2022-02-11 06:10:50|565.69|562.89|565.58|562.78|565.69|562.89|565.35|562.55|0
1644559860000|2022-02-11 06:11:00|565.47|562.67|565.13|562.33|565.47|562.67|565.13|562.33|0
1644559870000|2022-02-11 06:11:10|565.25|562.45|565.25|562.45|565.35|562.55|565.25|562.45|0
1644559880000|2022-02-11 06:11:20|565.13|562.33|564.8|562|565.13|562.33|564.8|562|0
1644559890000|2022-02-11 06:11:30|564.68|561.88|564.91|562.11|564.91|562.11|564.68|561.88|0
1644559900000|2022-02-11 06:11:40|564.68|561.88|564.68|561.88|564.68|561.88|564.46|561.66|0
1644559910000|2022-02-11 06:11:50|564.91|562.11|564.68|561.88|564.91|562.11|564.68|561.88|0
1644559920000|2022-02-11 06:12:00|564.46|561.66|564.35|561.55|564.46|561.66|564.24|561.44|0
1644559930000|2022-02-11 06:12:10|564.57|561.77|564.24|561.44|564.57|561.77|564.24|561.44|0
1644559940000|2022-02-11 06:12:20|564.13|561.33|564.01|561.21|564.13|561.33|564.01|561.21|0
1644559950000|2022-02-11 06:12:30|564.24|561.44|564.46|561.66|564.46|561.66|564.24|561.44|0
1644559960000|2022-02-11 06:12:40|564.35|561.55|564.57|561.77|564.57|561.77|564.35|561.55|0
1644559970000|2022-02-11 06:12:50|564.24|561.44|564.01|561.21|564.24|561.44|564.01|561.21|0
1644559980000|2022-02-11 06:13:00|563.79|560.99|564.01|561.21|564.01|561.21|563.79|560.99|0
1644559990000|2022-02-11 06:13:10|564.24|561.44|564.46|561.66|564.68|561.88|564.24|561.44|0
1644560010000|2022-02-11 06:13:30|564.57|561.77|564.68|561.88|564.68|561.88|564.57|561.77|0
1644560020000|2022-02-11 06:13:40|564.57|561.77|564.68|561.88|564.68|561.88|564.46|561.66|0
1644560030000|2022-02-11 06:13:50|564.46|561.66|564.23|561.43|564.46|561.66|564.23|561.43|0
1644560050000|2022-02-11 06:14:10|564.35|561.55|564.46|561.66|564.46|561.66|564.23|561.43|0
1644560060000|2022-02-11 06:14:20|564.01|561.21|564.13|561.33|564.13|561.33|564.01|561.21|0
1644560070000|2022-02-11 06:14:30|564.46|561.66|564.68|561.88|564.68|561.88|564.46|561.66|0
1644560080000|2022-02-11 06:14:40|564.57|561.77|564.8|562|564.8|562|564.57|561.77|0
1644560090000|2022-02-11 06:14:50|564.91|562.11|565.13|562.33|565.35|562.55|564.91|562.11|0
1644560100000|2022-02-11 06:15:00|564.91|562.11|564.91|562.11|565.02|562.22|564.91|562.11|0
1644560110000|2022-02-11 06:15:10|564.57|561.77|565.24|562.44|565.25|562.45|564.57|561.77|0
1644560120000|2022-02-11 06:15:20|565.47|562.67|565.8|563|565.8|563|565.47|562.67|0
1644560130000|2022-02-11 06:15:30|565.92|563.12|565.69|562.89|565.92|563.12|565.58|562.78|0
1644560140000|2022-02-11 06:15:40|565.8|563|566.25|563.45|566.36|563.56|565.8|563|0
1644560150000|2022-02-11 06:15:50|566.47|563.67|566.92|564.12|566.92|564.12|566.47|563.67|0
1644560160000|2022-02-11 06:16:00|567.14|564.34|567.37|564.57|567.37|564.57|566.92|564.12|0
1644560170000|2022-02-11 06:16:10|567.03|564.23|567.37|564.57|567.37|564.57|567.03|564.23|0
1644560180000|2022-02-11 06:16:20|567.03|564.23|567.37|564.57|567.37|564.57|567.03|564.23|0
1644560190000|2022-02-11 06:16:30|567.5|564.7|567.6|564.8|567.83|565.03|567.38|564.58|0
1644560200000|2022-02-11 06:16:40|567.5|564.7|567.5|564.7|567.5|564.7|567.38|564.58|0
1644560210000|2022-02-11 06:16:50|567.83|565.03|568.05|565.25|568.27|565.47|567.83|565.03|0
1644560220000|2022-02-11 06:17:00|567.83|565.03|567.6|564.8|567.83|565.03|567.6|564.8|0
1644560230000|2022-02-11 06:17:10|567.83|565.03|567.83|565.03|567.94|565.14|567.83|565.03|0
1644560240000|2022-02-11 06:17:20|567.94|565.14|568.05|565.25|568.05|565.25|567.94|565.14|0
1644560250000|2022-02-11 06:17:30|568.27|565.47|568.05|565.25|568.27|565.47|568.05|565.25|0
1644560270000|2022-02-11 06:17:50|568.27|565.47|568.27|565.47|568.27|565.47|568.27|565.47|0
1644560280000|2022-02-11 06:18:00|568.17|565.37|568.05|565.25|568.17|565.37|567.94|565.14|0
1644560290000|2022-02-11 06:18:10|567.6|564.8|567.72|564.92|567.72|564.92|567.6|564.8|0
1644560300000|2022-02-11 06:18:20|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1644560310000|2022-02-11 06:18:30|568.05|565.25|568.05|565.25|568.05|565.25|568.05|565.25|0
1644560320000|2022-02-11 06:18:40|568.17|565.37|568.17|565.37|568.17|565.37|568.17|565.37|0
1644560330000|2022-02-11 06:18:50|568.05|565.25|567.72|564.92|568.05|565.25|567.72|564.92|0
1644560340000|2022-02-11 06:19:00|567.6|564.8|567.38|564.58|567.83|565.03|567.38|564.58|0
1644560350000|2022-02-11 06:19:10|567.6|564.8|567.83|565.03|567.83|565.03|567.6|564.8|0
1644560360000|2022-02-11 06:19:20|567.5|564.7|567.38|564.58|567.5|564.7|567.38|564.58|0
1644560370000|2022-02-11 06:19:30|567.27|564.47|566.93|564.13|567.27|564.47|566.93|564.13|0
1644560380000|2022-02-11 06:19:40|567.05|564.25|566.6|563.8|567.05|564.25|566.6|563.8|0
1644560390000|2022-02-11 06:19:50|566.71|563.91|566.71|563.91|566.93|564.13|566.71|563.91|0
1644560400000|2022-02-11 06:20:00|566.26|563.46|566.26|563.46|566.26|563.46|566.26|563.46|0
1644560410000|2022-02-11 06:20:10|566.71|563.91|566.49|563.69|566.71|563.91|566.49|563.69|0
1644560420000|2022-02-11 06:20:20|566.6|563.8|566.71|563.91|566.93|564.13|566.6|563.8|0
1644560430000|2022-02-11 06:20:30|566.82|564.02|566.48|563.68|566.82|564.02|566.48|563.68|0
1644560440000|2022-02-11 06:20:40|566.6|563.8|566.93|564.13|566.93|564.13|566.6|563.8|0
1644560450000|2022-02-11 06:20:50|567.16|564.36|566.93|564.13|567.16|564.36|566.93|564.13|0
1644560460000|2022-02-11 06:21:00|567.38|564.58|567.16|564.36|567.38|564.58|567.16|564.36|0
1644560470000|2022-02-11 06:21:10|567.27|564.47|567.38|564.58|567.5|564.7|567.27|564.47|0
1644560480000|2022-02-11 06:21:20|567.27|564.47|567.16|564.36|567.27|564.47|567.16|564.36|0
1644560490000|2022-02-11 06:21:30|567.27|564.47|567.16|564.36|567.27|564.47|567.16|564.36|0
1644560500000|2022-02-11 06:21:40|567.27|564.47|567.16|564.36|567.27|564.47|567.16|564.36|0
1644560510000|2022-02-11 06:21:50|567.5|564.7|567.6|564.8|567.6|564.8|567.5|564.7|0
1644560520000|2022-02-11 06:22:00|567.83|565.03|567.83|565.03|567.83|565.03|567.6|564.8|0
1644560530000|2022-02-11 06:22:10|567.72|564.92|567.83|565.03|567.83|565.03|567.6|564.8|0
1644560540000|2022-02-11 06:22:20|567.38|564.58|567.27|564.47|567.38|564.58|567.16|564.36|0
1644560550000|2022-02-11 06:22:30|567.05|564.25|566.82|564.02|567.05|564.25|566.82|564.02|0
1644560560000|2022-02-11 06:22:40|567.05|564.25|567.05|564.25|567.05|564.25|567.05|564.25|0
1644560570000|2022-02-11 06:22:50|566.93|564.13|566.71|563.91|566.93|564.13|566.71|563.91|0
1644560580000|2022-02-11 06:23:00|566.93|564.13|566.93|564.13|566.93|564.13|566.93|564.13|0
1644560590000|2022-02-11 06:23:10|566.71|563.91|566.82|564.02|566.82|564.02|566.71|563.91|0
1644560600000|2022-02-11 06:23:20|566.71|563.91|566.48|563.68|566.82|564.02|566.48|563.68|0
1644560610000|2022-02-11 06:23:30|566.38|563.58|566.48|563.68|566.48|563.68|566.38|563.58|0
1644560620000|2022-02-11 06:23:40|566.26|563.46|566.38|563.58|566.38|563.58|566.26|563.46|0
1644560630000|2022-02-11 06:23:50|566.26|563.46|566.26|563.46|566.26|563.46|566.26|563.46|0
1644560640000|2022-02-11 06:24:00|566.38|563.58|566.38|563.58|566.38|563.58|566.38|563.58|0
1644560650000|2022-02-11 06:24:10|566.26|563.46|566.26|563.46|566.38|563.58|566.26|563.46|0
1644560660000|2022-02-11 06:24:20|566.38|563.58|566.71|563.91|566.71|563.91|566.38|563.58|0
1644560670000|2022-02-11 06:24:30|567.05|564.25|567.38|564.58|567.38|564.58|567.05|564.25|0
1644560680000|2022-02-11 06:24:40|567.49|564.69|567.38|564.58|567.6|564.8|567.38|564.58|0
1644560690000|2022-02-11 06:24:50|567.15|564.35|567.15|564.35|567.15|564.35|567.15|564.35|0
1644560710000|2022-02-11 06:25:10|567.27|564.47|567.27|564.47|567.27|564.47|567.15|564.35|0
1644560720000|2022-02-11 06:25:20|567.38|564.58|567.15|564.35|567.38|564.58|567.15|564.35|0
1644560730000|2022-02-11 06:25:30|566.93|564.13|566.93|564.13|566.93|564.13|566.93|564.13|0
1644560740000|2022-02-11 06:25:40|567.27|564.47|567.38|564.58|567.38|564.58|567.27|564.47|0
1644560750000|2022-02-11 06:25:50|567.27|564.47|566.93|564.13|567.27|564.47|566.93|564.13|0
1644560780000|2022-02-11 06:26:20|567.05|564.25|567.38|564.58|567.38|564.58|567.05|564.25|0
1644560790000|2022-02-11 06:26:30|567.6|564.8|567.94|565.14|567.94|565.14|567.6|564.8|0
1644560800000|2022-02-11 06:26:40|567.83|565.03|567.6|564.8|567.83|565.03|567.6|564.8|0
1644560810000|2022-02-11 06:26:50|567.72|564.92|567.6|564.8|567.72|564.92|567.6|564.8|0
1644560820000|2022-02-11 06:27:00|567.38|564.58|567.05|564.25|567.38|564.58|567.05|564.25|0
1644560830000|2022-02-11 06:27:10|567.15|564.35|566.93|564.13|567.15|564.35|566.93|564.13|0
1644560840000|2022-02-11 06:27:20|566.82|564.02|566.71|563.91|566.82|564.02|566.71|563.91|0
1644560850000|2022-02-11 06:27:30|566.82|564.02|567.15|564.35|567.15|564.35|566.82|564.02|0
1644560860000|2022-02-11 06:27:40|566.93|564.13|567.05|564.25|567.05|564.25|566.93|564.13|0
1644560870000|2022-02-11 06:27:50|567.15|564.35|567.05|564.25|567.15|564.35|567.05|564.25|0
1644560880000|2022-02-11 06:28:00|567.15|564.35|567.15|564.35|567.15|564.35|567.15|564.35|0
1644560890000|2022-02-11 06:28:10|566.93|564.13|566.93|564.13|566.93|564.13|566.93|564.13|0
1644560910000|2022-02-11 06:28:30|566.71|563.91|566.82|564.02|566.82|564.02|566.71|563.91|0
1644560920000|2022-02-11 06:28:40|566.71|563.91|566.71|563.91|566.82|564.02|566.71|563.91|0
1644560950000|2022-02-11 06:29:10|566.6|563.8|566.48|563.68|566.6|563.8|566.48|563.68|0
1644560960000|2022-02-11 06:29:20|566.26|563.46|565.37|562.57|566.26|563.46|565.37|562.57|0
1644560970000|2022-02-11 06:29:30|565.26|562.46|565.71|562.91|565.71|562.91|565.26|562.46|0
1644560980000|2022-02-11 06:29:40|565.81|563.01|565.59|562.79|565.81|563.01|565.37|562.57|0
1644560990000|2022-02-11 06:29:50|565.48|562.68|565.37|562.57|565.59|562.79|565.37|562.57|0
1644561000000|2022-02-11 06:30:00|565.59|562.79|565.81|563.01|565.81|563.01|565.59|562.79|0
1644561020000|2022-02-11 06:30:20|565.71|562.91|565.59|562.79|565.71|562.91|565.59|562.79|0
1644561030000|2022-02-11 06:30:30|565.48|562.68|565.59|562.79|565.59|562.79|565.37|562.57|0
1644561040000|2022-02-11 06:30:40|565.48|562.68|565.37|562.57|565.48|562.68|565.37|562.57|0
1644561050000|2022-02-11 06:30:50|565.14|562.34|565.26|562.46|565.26|562.46|565.14|562.34|0
1644561060000|2022-02-11 06:31:00|565.37|562.57|565.37|562.57|565.37|562.57|565.37|562.57|0
1644561070000|2022-02-11 06:31:10|566.04|563.24|565.81|563.01|566.04|563.24|565.81|563.01|0
1644561080000|2022-02-11 06:31:20|565.59|562.79|565.71|562.91|565.71|562.91|565.59|562.79|0
1644561090000|2022-02-11 06:31:30|565.59|562.79|565.59|562.79|565.59|562.79|565.59|562.79|0
1644561100000|2022-02-11 06:31:40|565.48|562.68|565.48|562.68|565.48|562.68|565.48|562.68|0
1644561110000|2022-02-11 06:31:50|565.37|562.57|565.14|562.34|565.37|562.57|565.14|562.34|0
1644561120000|2022-02-11 06:32:00|565.26|562.46|565.37|562.57|565.37|562.57|565.26|562.46|0
1644561130000|2022-02-11 06:32:10|565.59|562.79|565.59|562.79|565.59|562.79|565.59|562.79|0
1644561150000|2022-02-11 06:32:30|565.7|562.9|565.59|562.79|565.7|562.9|565.59|562.79|0
1644561160000|2022-02-11 06:32:40|566.38|563.58|565.93|563.13|566.38|563.58|565.81|563.01|0
1644561170000|2022-02-11 06:32:50|565.81|563.01|566.04|563.24|566.04|563.24|565.81|563.01|0
1644561180000|2022-02-11 06:33:00|566.26|563.46|566.04|563.24|566.26|563.46|566.04|563.24|0
1644561190000|2022-02-11 06:33:10|565.81|563.01|566.48|563.68|566.6|563.8|565.81|563.01|0
1644561200000|2022-02-11 06:33:20|566.71|563.91|566.71|563.91|566.71|563.91|566.71|563.91|0
1644561210000|2022-02-11 06:33:30|566.82|564.02|566.71|563.91|566.82|564.02|566.71|563.91|0
1644561220000|2022-02-11 06:33:40|566.48|563.68|566.71|563.91|566.71|563.91|566.48|563.68|0
1644561230000|2022-02-11 06:33:50|566.82|564.02|566.71|563.91|566.82|564.02|566.71|563.91|0
1644561240000|2022-02-11 06:34:00|566.82|564.02|566.71|563.91|566.82|564.02|566.71|563.91|0
1644561250000|2022-02-11 06:34:10|566.48|563.68|566.48|563.68|566.48|563.68|566.48|563.68|0
1644561260000|2022-02-11 06:34:20|566.6|563.8|566.71|563.91|566.71|563.91|566.6|563.8|0
1644561270000|2022-02-11 06:34:30|566.82|564.02|566.71|563.91|566.82|564.02|566.71|563.91|0
1644561280000|2022-02-11 06:34:40|566.82|564.02|567.15|564.35|567.15|564.35|566.82|564.02|0
1644561290000|2022-02-11 06:34:50|567.38|564.58|567.6|564.8|567.6|564.8|567.38|564.58|0
1644561300000|2022-02-11 06:35:00|567.72|564.92|567.72|564.92|567.72|564.92|567.6|564.8|0
1644561310000|2022-02-11 06:35:10|567.82|565.02|567.94|565.14|567.94|565.14|567.82|565.02|0
1644561320000|2022-02-11 06:35:20|568.05|565.25|568.05|565.25|568.05|565.25|568.05|565.25|0
1644561330000|2022-02-11 06:35:30|568.27|565.47|568.49|565.69|568.49|565.69|568.27|565.47|0
1644561340000|2022-02-11 06:35:40|568.84|566.04|568.83|566.03|568.84|566.04|568.72|565.92|0
1644561350000|2022-02-11 06:35:50|568.94|566.14|568.94|566.14|568.94|566.14|568.94|566.14|0
1644561360000|2022-02-11 06:36:00|569.06|566.26|569.06|566.26|569.17|566.37|569.06|566.26|0
1644561370000|2022-02-11 06:36:10|568.94|566.14|568.72|565.92|568.94|566.14|568.72|565.92|0
1644561380000|2022-02-11 06:36:20|568.39|565.59|568.49|565.69|568.49|565.69|568.27|565.47|0
1644561390000|2022-02-11 06:36:30|568.39|565.59|568.27|565.47|568.49|565.69|568.27|565.47|0
1644561400000|2022-02-11 06:36:40|568.39|565.59|568.39|565.59|568.39|565.59|568.39|565.59|0
1644561410000|2022-02-11 06:36:50|568.49|565.69|568.27|565.47|568.49|565.69|568.27|565.47|0
1644561430000|2022-02-11 06:37:10|568.05|565.25|567.94|565.14|568.16|565.36|567.94|565.14|0
1644561440000|2022-02-11 06:37:20|567.82|565.02|567.94|565.14|567.94|565.14|567.82|565.02|0
1644561450000|2022-02-11 06:37:30|567.82|565.02|567.94|565.14|567.94|565.14|567.82|565.02|0
1644561460000|2022-02-11 06:37:40|568.05|565.25|568.05|565.25|568.05|565.25|567.82|565.02|0
1644561470000|2022-02-11 06:37:50|567.6|564.8|567.38|564.58|567.6|564.8|567.15|564.35|0
1644561480000|2022-02-11 06:38:00|568.05|565.25|567.82|565.02|568.05|565.25|567.82|565.02|0
1644561490000|2022-02-11 06:38:10|568.16|565.36|568.05|565.25|568.16|565.36|567.82|565.02|0
1644561510000|2022-02-11 06:38:30|568.27|565.47|568.16|565.36|568.27|565.47|568.16|565.36|0
1644561520000|2022-02-11 06:38:40|568.27|565.47|568.05|565.25|568.27|565.47|568.05|565.25|0
1644561530000|2022-02-11 06:38:50|568.27|565.47|568.27|565.47|568.27|565.47|568.16|565.36|0
1644561550000|2022-02-11 06:39:10|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1644561560000|2022-02-11 06:39:20|568.39|565.59|568.05|565.25|568.39|565.59|568.05|565.25|0
1644561570000|2022-02-11 06:39:30|568.16|565.36|568.05|565.25|568.49|565.69|568.05|565.25|0
1644561580000|2022-02-11 06:39:40|568.16|565.36|568.05|565.25|568.16|565.36|568.05|565.25|0
1644561590000|2022-02-11 06:39:50|567.94|565.14|567.94|565.14|568.05|565.25|567.94|565.14|0
1644561600000|2022-02-11 06:40:00|568.05|565.25|568.27|565.47|568.27|565.47|568.05|565.25|0
1644561610000|2022-02-11 06:40:10|568.83|566.03|570.06|567.26|570.06|567.26|568.83|566.03|0
1644561620000|2022-02-11 06:40:20|570.18|567.38|570.73|567.93|570.73|567.93|570.18|567.38|0
1644561630000|2022-02-11 06:40:30|570.96|568.16|570.73|567.93|570.96|568.16|570.73|567.93|0
1644561640000|2022-02-11 06:40:40|570.28|567.48|570.28|567.48|570.28|567.48|570.06|567.26|0
1644561650000|2022-02-11 06:40:50|570.06|567.26|570.28|567.48|570.28|567.48|570.06|567.26|0
1644561660000|2022-02-11 06:41:00|570.18|567.38|569.84|567.04|570.63|567.83|569.84|567.04|0
1644561670000|2022-02-11 06:41:10|570.28|567.48|570.4|567.6|570.4|567.6|570.28|567.48|0
1644561680000|2022-02-11 06:41:20|570.51|567.71|570.28|567.48|570.51|567.71|570.28|567.48|0
1644561690000|2022-02-11 06:41:30|570.18|567.38|570.18|567.38|570.18|567.38|570.18|567.38|0
1644561700000|2022-02-11 06:41:40|569.61|566.81|569.17|566.37|569.61|566.81|569.17|566.37|0
1644561710000|2022-02-11 06:41:50|568.94|566.14|569.06|566.26|569.06|566.26|568.94|566.14|0
1644561720000|2022-02-11 06:42:00|568.94|566.14|568.27|565.47|568.94|566.14|568.27|565.47|0
1644561730000|2022-02-11 06:42:10|568.16|565.36|568.05|565.25|568.27|565.47|568.05|565.25|0
1644561740000|2022-02-11 06:42:20|567.94|565.14|568.16|565.36|568.16|565.36|567.94|565.14|0
1644561750000|2022-02-11 06:42:30|567.82|565.02|568.05|565.25|568.05|565.25|567.82|565.02|0
1644561760000|2022-02-11 06:42:40|567.94|565.14|567.82|565.02|567.94|565.14|567.6|564.8|0
1644561770000|2022-02-11 06:42:50|567.71|564.91|567.82|565.02|567.82|565.02|567.6|564.8|0
1644561780000|2022-02-11 06:43:00|567.94|565.14|567.6|564.8|568.05|565.25|567.6|564.8|0
1644561790000|2022-02-11 06:43:10|567.82|565.02|567.82|565.02|567.82|565.02|567.82|565.02|0
1644561800000|2022-02-11 06:43:20|567.6|564.8|567.37|564.57|567.6|564.8|567.37|564.57|0
1644561810000|2022-02-11 06:43:30|567.15|564.35|567.04|564.24|567.15|564.35|567.04|564.24|0
1644561820000|2022-02-11 06:43:40|567.15|564.35|567.27|564.47|567.27|564.47|566.93|564.13|0
1644561830000|2022-02-11 06:43:50|567.15|564.35|567.04|564.24|567.15|564.35|566.7|563.9|0
1644561840000|2022-02-11 06:44:00|566.7|563.9|566.6|563.8|566.7|563.9|566.6|563.8|0
1644561850000|2022-02-11 06:44:10|566.48|563.68|566.7|563.9|566.7|563.9|566.48|563.68|0
1644561860000|2022-02-11 06:44:20|566.6|563.8|566.6|563.8|566.6|563.8|566.37|563.57|0
1644561870000|2022-02-11 06:44:30|566.7|563.9|566.93|564.13|566.93|564.13|566.48|563.68|0
1644561880000|2022-02-11 06:44:40|566.7|563.9|566.48|563.68|566.7|563.9|566.48|563.68|0
1644561890000|2022-02-11 06:44:50|566.26|563.46|566.15|563.35|566.26|563.46|566.03|563.23|0
1644561900000|2022-02-11 06:45:00|566.26|563.46|565.48|562.68|566.26|563.46|565.48|562.68|0
1644561910000|2022-02-11 06:45:10|565.7|562.9|565.93|563.13|565.93|563.13|565.7|562.9|0
1644561920000|2022-02-11 06:45:20|565.81|563.01|565.93|563.13|565.93|563.13|565.81|563.01|0
1644561930000|2022-02-11 06:45:30|565.81|563.01|566.03|563.23|566.03|563.23|565.81|563.01|0
1644561940000|2022-02-11 06:45:40|565.93|563.13|565.81|563.01|565.93|563.13|565.81|563.01|0
1644561950000|2022-02-11 06:45:50|565.7|562.9|565.7|562.9|565.93|563.13|565.7|562.9|0
1644561960000|2022-02-11 06:46:00|565.59|562.79|565.81|563.01|565.81|563.01|565.59|562.79|0
1644561970000|2022-02-11 06:46:10|565.59|562.79|565.59|562.79|565.7|562.9|565.59|562.79|0
1644561980000|2022-02-11 06:46:20|565.48|562.68|565.59|562.79|565.59|562.79|565.48|562.68|0
1644562000000|2022-02-11 06:46:40|565.36|562.56|565.36|562.56|565.36|562.56|565.36|562.56|0
1644562020000|2022-02-11 06:47:00|565.48|562.68|565.59|562.79|565.59|562.79|565.36|562.56|0
1644562030000|2022-02-11 06:47:10|565.81|563.01|566.26|563.46|566.26|563.46|565.59|562.79|0
1644562040000|2022-02-11 06:47:20|566.48|563.68|566.15|563.35|566.48|563.68|566.15|563.35|0
1644562050000|2022-02-11 06:47:30|566.26|563.46|565.59|562.79|566.26|563.46|565.59|562.79|0
1644562060000|2022-02-11 06:47:40|565.81|563.01|565.81|563.01|565.81|563.01|565.81|563.01|0
1644562070000|2022-02-11 06:47:50|565.14|562.34|565.14|562.34|565.14|562.34|564.92|562.12|0
1644562080000|2022-02-11 06:48:00|564.92|562.12|564.92|562.12|564.92|562.12|564.92|562.12|0
1644562090000|2022-02-11 06:48:10|564.69|561.89|564.69|561.89|564.69|561.89|564.47|561.67|0
1644562100000|2022-02-11 06:48:20|565.03|562.23|564.92|562.12|565.14|562.34|564.92|562.12|0
1644562110000|2022-02-11 06:48:30|565.03|562.23|565.36|562.56|565.36|562.56|565.03|562.23|0
1644562120000|2022-02-11 06:48:40|565.25|562.45|565.14|562.34|565.25|562.45|565.14|562.34|0
1644562130000|2022-02-11 06:48:50|565.03|562.23|565.14|562.34|565.14|562.34|564.92|562.12|0
1644562140000|2022-02-11 06:49:00|564.92|562.12|565.03|562.23|565.03|562.23|564.92|562.12|0
1644562150000|2022-02-11 06:49:10|564.92|562.12|564.81|562.01|564.92|562.12|564.81|562.01|0
1644562160000|2022-02-11 06:49:20|564.92|562.12|565.36|562.56|565.36|562.56|564.92|562.12|0
1644562170000|2022-02-11 06:49:30|565.14|562.34|565.36|562.56|565.36|562.56|565.14|562.34|0
1644562180000|2022-02-11 06:49:40|565.14|562.34|565.14|562.34|565.36|562.56|565.14|562.34|0
1644562190000|2022-02-11 06:49:50|565.25|562.45|565.25|562.45|565.59|562.79|565.25|562.45|0
1644562200000|2022-02-11 06:50:00|565.36|562.56|565.25|562.45|565.36|562.56|565.14|562.34|0
1644562210000|2022-02-11 06:50:10|565.14|562.34|564.92|562.12|565.25|562.45|564.92|562.12|0
1644562220000|2022-02-11 06:50:20|565.14|562.34|565.36|562.56|565.36|562.56|565.14|562.34|0
1644562230000|2022-02-11 06:50:30|565.48|562.68|565.59|562.79|565.59|562.79|565.48|562.68|0
1644562240000|2022-02-11 06:50:40|565.36|562.56|565.36|562.56|565.36|562.56|565.36|562.56|0
1644562250000|2022-02-11 06:50:50|565.48|562.68|565.14|562.34|565.48|562.68|565.14|562.34|0
1644562260000|2022-02-11 06:51:00|565.36|562.56|565.14|562.34|565.36|562.56|565.14|562.34|0
1644562270000|2022-02-11 06:51:10|564.91|562.11|564.69|561.89|564.91|562.11|564.69|561.89|0
1644562280000|2022-02-11 06:51:20|564.47|561.67|564.25|561.45|564.58|561.78|564.25|561.45|0
1644562290000|2022-02-11 06:51:30|564.24|561.44|564.24|561.44|564.47|561.67|564.24|561.44|0
1644562300000|2022-02-11 06:51:40|564.47|561.67|564.24|561.44|564.47|561.67|564.24|561.44|0
1644562310000|2022-02-11 06:51:50|563.8|561|563.91|561.11|563.91|561.11|563.8|561|0
1644562320000|2022-02-11 06:52:00|564.02|561.22|563.8|561|564.02|561.22|563.8|561|0
1644562330000|2022-02-11 06:52:10|563.58|560.78|563.58|560.78|563.58|560.78|563.58|560.78|0
1644562340000|2022-02-11 06:52:20|563.35|560.55|563.58|560.78|563.58|560.78|563.35|560.55|0
1644562360000|2022-02-11 06:52:40|563.8|561|563.8|561|563.8|561|563.8|561|0
1644562370000|2022-02-11 06:52:50|564.02|561.22|564.02|561.22|564.02|561.22|564.02|561.22|0
1644562390000|2022-02-11 06:53:10|563.91|561.11|564.02|561.22|564.02|561.22|563.91|561.11|0
1644562410000|2022-02-11 06:53:30|563.91|561.11|563.57|560.77|563.91|561.11|563.57|560.77|0
1644562420000|2022-02-11 06:53:40|563.47|560.67|563.47|560.67|563.57|560.77|563.47|560.67|0
1644562430000|2022-02-11 06:53:50|563.69|560.89|563.8|561|563.8|561|563.69|560.89|0
1644562440000|2022-02-11 06:54:00|563.57|560.77|563.8|561|563.8|561|563.57|560.77|0
1644562450000|2022-02-11 06:54:10|563.57|560.77|563.57|560.77|563.57|560.77|563.57|560.77|0
1644562460000|2022-02-11 06:54:20|563.35|560.55|563.24|560.44|563.35|560.55|562.91|560.11|0
1644562470000|2022-02-11 06:54:30|563.57|560.77|563.35|560.55|563.57|560.77|563.35|560.55|0
1644562480000|2022-02-11 06:54:40|563.24|560.44|563.13|560.33|563.35|560.55|563.13|560.33|0
1644562490000|2022-02-11 06:54:50|563.24|560.44|563.13|560.33|563.24|560.44|563.13|560.33|0
1644562500000|2022-02-11 06:55:00|562.91|560.11|562.91|560.11|562.91|560.11|562.68|559.88|0
1644562510000|2022-02-11 06:55:10|562.8|560|562.91|560.11|562.91|560.11|562.8|560|0
1644562520000|2022-02-11 06:55:20|562.8|560|562.68|559.88|562.8|560|562.68|559.88|0
1644562540000|2022-02-11 06:55:40|562.24|559.44|562.24|559.44|562.24|559.44|562.24|559.44|0
1644562550000|2022-02-11 06:55:50|562.01|559.21|562.24|559.44|562.24|559.44|562.01|559.21|0
1644562560000|2022-02-11 06:56:00|562.01|559.21|562.01|559.21|562.01|559.21|562.01|559.21|0
1644562570000|2022-02-11 06:56:10|561.91|559.11|562.24|559.44|562.24|559.44|561.91|559.11|0
1644562580000|2022-02-11 06:56:20|562.13|559.33|562.13|559.33|562.13|559.33|562.13|559.33|0
1644562590000|2022-02-11 06:56:30|562.01|559.21|561.79|558.99|562.01|559.21|561.79|558.99|0
1644562600000|2022-02-11 06:56:40|561.91|559.11|562.01|559.21|562.01|559.21|561.91|559.11|0
1644562620000|2022-02-11 06:57:00|561.91|559.11|562.01|559.21|562.01|559.21|561.79|558.99|0
1644562630000|2022-02-11 06:57:10|561.79|558.99|561.79|558.99|561.79|558.99|561.79|558.99|0
1644562640000|2022-02-11 06:57:20|561.57|558.77|561.57|558.77|561.57|558.77|561.24|558.44|0
1644562650000|2022-02-11 06:57:30|561.46|558.66|561.12|558.32|561.79|558.99|561.12|558.32|0
1644562660000|2022-02-11 06:57:40|561.57|558.77|561.34|558.54|561.57|558.77|561.34|558.54|0
1644562670000|2022-02-11 06:57:50|561.57|558.77|561.34|558.54|561.57|558.77|561.34|558.54|0
1644562680000|2022-02-11 06:58:00|561.46|558.66|561.57|558.77|561.57|558.77|561.46|558.66|0
1644562690000|2022-02-11 06:58:10|561.12|558.32|560.9|558.1|561.24|558.44|560.9|558.1|0
1644562700000|2022-02-11 06:58:20|561.12|558.32|561.24|558.44|561.34|558.54|561.12|558.32|0
1644562710000|2022-02-11 06:58:30|561.34|558.54|561.34|558.54|561.34|558.54|561.12|558.32|0
1644562720000|2022-02-11 06:58:40|561.57|558.77|561.46|558.66|561.57|558.77|561.46|558.66|0
1644562730000|2022-02-11 06:58:50|561.57|558.77|561.57|558.77|561.57|558.77|561.57|558.77|0
1644562750000|2022-02-11 06:59:10|561.34|558.54|561.57|558.77|561.57|558.77|561.34|558.54|0
1644562790000|2022-02-11 06:59:50|561.46|558.66|561.34|558.54|561.46|558.66|561.34|558.54|0
1644562800000|2022-02-11 07:00:00|561.68|558.88|561.79|558.99|561.79|558.99|561.57|558.77|0
1644562810000|2022-02-11 07:00:10|561.68|558.88|561.46|558.66|561.68|558.88|561.46|558.66|0
1644562820000|2022-02-11 07:00:20|561.34|558.54|560.9|558.1|561.34|558.54|560.9|558.1|0
1644562830000|2022-02-11 07:00:30|560.79|557.99|560.79|557.99|560.79|557.99|560.79|557.99|0
1644562840000|2022-02-11 07:00:40|560.68|557.88|559.9|557.1|560.68|557.88|559.9|557.1|0
1644562850000|2022-02-11 07:00:50|559.56|556.76|559.12|556.32|559.56|556.76|559.12|556.32|0
1644562860000|2022-02-11 07:01:00|559.01|556.21|559.12|556.32|559.12|556.32|558.89|556.09|0
1644562870000|2022-02-11 07:01:10|558.56|555.76|558.56|555.76|558.56|555.76|558.56|555.76|0
1644562880000|2022-02-11 07:01:20|558.67|555.87|559.23|556.43|559.23|556.43|558.67|555.87|0
1644562890000|2022-02-11 07:01:30|559.12|556.32|559.56|556.76|559.56|556.76|559.12|556.32|0
1644562900000|2022-02-11 07:01:40|559.12|556.32|558.89|556.09|559.12|556.32|558.89|556.09|0
1644562910000|2022-02-11 07:01:50|559.23|556.43|559.12|556.32|559.34|556.54|559.12|556.32|0
1644562920000|2022-02-11 07:02:00|558.89|556.09|558.89|556.09|558.89|556.09|558.67|555.87|0
1644562930000|2022-02-11 07:02:10|558.56|555.76|559.34|556.54|559.34|556.54|558.56|555.76|0
1644562940000|2022-02-11 07:02:20|559.12|556.32|559.23|556.43|559.23|556.43|559.12|556.32|0
1644562950000|2022-02-11 07:02:30|559.01|556.21|559.12|556.32|559.23|556.43|559.01|556.21|0
1644562960000|2022-02-11 07:02:40|558.67|555.87|557.56|554.76|558.67|555.87|557.56|554.76|0
1644562970000|2022-02-11 07:02:50|557.78|554.98|558|555.2|558.23|555.43|557.78|554.98|0
1644562980000|2022-02-11 07:03:00|558.12|555.32|558|555.2|558.45|555.65|558|555.2|0
1644562990000|2022-02-11 07:03:10|557.87|555.07|557.98|555.18|558.2|555.4|557.76|554.96|0
1644563000000|2022-02-11 07:03:20|558.2|555.4|557.76|554.96|558.2|555.4|557.76|554.96|0
1644563010000|2022-02-11 07:03:30|557.98|555.18|558.42|555.62|558.42|555.62|557.98|555.18|0
1644563020000|2022-02-11 07:03:40|557.98|555.18|557.76|554.96|558.09|555.29|557.76|554.96|0
1644563030000|2022-02-11 07:03:50|557.65|554.85|558.2|555.4|558.2|555.4|557.65|554.85|0
1644563040000|2022-02-11 07:04:00|558.32|555.52|558.42|555.62|558.42|555.62|558.2|555.4|0
1644563050000|2022-02-11 07:04:10|558.65|555.85|558.87|556.07|558.87|556.07|558.65|555.85|0
1644563060000|2022-02-11 07:04:20|559.09|556.29|559.32|556.52|559.32|556.52|559.09|556.29|0
1644563070000|2022-02-11 07:04:30|558.42|555.62|558.42|555.62|558.65|555.85|558.42|555.62|0
1644563080000|2022-02-11 07:04:40|558.65|555.85|558.54|555.74|558.65|555.85|558.42|555.62|0
1644563090000|2022-02-11 07:04:50|558.42|555.62|558.54|555.74|558.54|555.74|558.42|555.62|0
1644563100000|2022-02-11 07:05:00|558.32|555.52|558.32|555.52|558.42|555.62|558.32|555.52|0
1644563110000|2022-02-11 07:05:10|557.65|554.85|558.09|555.29|558.09|555.29|557.65|554.85|0
1644563120000|2022-02-11 07:05:20|558.42|555.62|558.32|555.52|558.42|555.62|558.2|555.4|0
1644563130000|2022-02-11 07:05:30|558.2|555.4|558.2|555.4|558.42|555.62|558.2|555.4|0
1644563140000|2022-02-11 07:05:40|557.87|555.07|557.98|555.18|557.98|555.18|557.76|554.96|0
1644563150000|2022-02-11 07:05:50|558.2|555.4|558.09|555.29|558.2|555.4|558.09|555.29|0
1644563160000|2022-02-11 07:06:00|557.98|555.18|557.31|554.51|557.98|555.18|557.31|554.51|0
1644563170000|2022-02-11 07:06:10|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1644563180000|2022-02-11 07:06:20|556.98|554.18|557.53|554.73|557.53|554.73|556.98|554.18|0
1644563190000|2022-02-11 07:06:30|557.43|554.63|557.09|554.29|557.43|554.63|557.09|554.29|0
1644563200000|2022-02-11 07:06:40|556.98|554.18|556.87|554.07|556.98|554.18|556.64|553.84|0
1644563210000|2022-02-11 07:06:50|556.76|553.96|556.64|553.84|556.76|553.96|556.2|553.4|0
1644563220000|2022-02-11 07:07:00|556.54|553.74|556.54|553.74|556.64|553.84|556.54|553.74|0
1644563230000|2022-02-11 07:07:10|556.42|553.62|556.42|553.62|556.42|553.62|556.2|553.4|0
1644563240000|2022-02-11 07:07:20|556.2|553.4|555.98|553.18|556.2|553.4|555.75|552.95|0
1644563250000|2022-02-11 07:07:30|555.75|552.95|555.53|552.73|555.75|552.95|555.53|552.73|0
1644563260000|2022-02-11 07:07:40|555.31|552.51|555.53|552.73|555.53|552.73|555.09|552.29|0
1644563270000|2022-02-11 07:07:50|555.75|552.95|555.87|553.07|555.87|553.07|555.75|552.95|0
1644563280000|2022-02-11 07:08:00|555.53|552.73|555.75|552.95|555.75|552.95|555.53|552.73|0
1644563290000|2022-02-11 07:08:10|555.98|553.18|555.53|552.73|555.98|553.18|555.53|552.73|0
1644563300000|2022-02-11 07:08:20|555.42|552.62|555.53|552.73|555.53|552.73|555.42|552.62|0
1644563310000|2022-02-11 07:08:30|554.86|552.06|555.09|552.29|555.09|552.29|554.86|552.06|0
1644563320000|2022-02-11 07:08:40|555.31|552.51|555.09|552.29|555.31|552.51|555.09|552.29|0
1644563330000|2022-02-11 07:08:50|555.2|552.4|555.31|552.51|555.31|552.51|555.09|552.29|0
1644563340000|2022-02-11 07:09:00|555.53|552.73|555.09|552.29|555.53|552.73|555.09|552.29|0
1644563350000|2022-02-11 07:09:10|554.98|552.18|554.64|551.84|554.98|552.18|554.2|551.4|0
1644563360000|2022-02-11 07:09:20|554.53|551.73|554.42|551.62|554.53|551.73|554.31|551.51|0
1644563370000|2022-02-11 07:09:30|554.2|551.4|553.98|551.18|554.31|551.51|553.98|551.18|0
1644563380000|2022-02-11 07:09:40|554.2|551.4|553.75|550.95|554.2|551.4|553.75|550.95|0
1644563390000|2022-02-11 07:09:50|553.97|551.17|554.2|551.4|554.2|551.4|553.97|551.17|0
1644563400000|2022-02-11 07:10:00|554.09|551.29|553.97|551.17|554.09|551.29|553.75|550.95|0
1644563410000|2022-02-11 07:10:10|554.42|551.62|553.53|550.73|554.42|551.62|553.53|550.73|0
1644563420000|2022-02-11 07:10:20|553.65|550.85|553.53|550.73|553.87|551.07|553.53|550.73|0
1644563430000|2022-02-11 07:10:30|553.65|550.85|554.42|551.62|554.42|551.62|553.65|550.85|0
1644563440000|2022-02-11 07:10:40|554.2|551.4|554.42|551.62|554.42|551.62|554.2|551.4|0
1644563450000|2022-02-11 07:10:50|554.64|551.84|554.64|551.84|554.64|551.84|554.64|551.84|0
1644563460000|2022-02-11 07:11:00|554.86|552.06|554.98|552.18|554.98|552.18|554.86|552.06|0
1644563470000|2022-02-11 07:11:10|555.09|552.29|555.31|552.51|555.31|552.51|554.86|552.06|0
1644563480000|2022-02-11 07:11:20|555.2|552.4|555.31|552.51|555.31|552.51|555.09|552.29|0
1644563490000|2022-02-11 07:11:30|555.09|552.29|555.2|552.4|555.31|552.51|555.09|552.29|0
1644563500000|2022-02-11 07:11:40|555.31|552.51|555.31|552.51|555.31|552.51|555.09|552.29|0
1644563510000|2022-02-11 07:11:50|555.09|552.29|554.42|551.62|555.09|552.29|554.42|551.62|0
1644563520000|2022-02-11 07:12:00|553.97|551.17|553.97|551.17|553.97|551.17|553.87|551.07|0
1644563530000|2022-02-11 07:12:10|553.87|551.07|554.2|551.4|554.2|551.4|553.75|550.95|0
1644563540000|2022-02-11 07:12:20|554.42|551.62|553.97|551.17|554.42|551.62|553.97|551.17|0
1644563550000|2022-02-11 07:12:30|554.2|551.4|553.87|551.07|554.2|551.4|553.87|551.07|0
1644563560000|2022-02-11 07:12:40|553.97|551.17|553.53|550.73|553.97|551.17|553.53|550.73|0
1644563570000|2022-02-11 07:12:50|553.31|550.51|553.53|550.73|553.53|550.73|553.31|550.51|0
1644563580000|2022-02-11 07:13:00|553.65|550.85|553.53|550.73|553.65|550.85|553.53|550.73|0
1644563590000|2022-02-11 07:13:10|553.75|550.95|553.53|550.73|553.75|550.95|553.53|550.73|0
1644563600000|2022-02-11 07:13:20|553.42|550.62|552.42|549.62|553.53|550.73|552.42|549.62|0
1644563610000|2022-02-11 07:13:30|552.86|550.06|552.64|549.84|552.86|550.06|552.42|549.62|0
1644563620000|2022-02-11 07:13:40|552.42|549.62|552.76|549.96|552.76|549.96|552.42|549.62|0
1644563630000|2022-02-11 07:13:50|552.86|550.06|553.31|550.51|553.53|550.73|552.86|550.06|0
1644563650000|2022-02-11 07:14:10|553.09|550.29|552.86|550.06|553.09|550.29|552.86|550.06|0
1644563660000|2022-02-11 07:14:20|552.42|549.62|551.53|548.73|552.42|549.62|551.53|548.73|0
1644563670000|2022-02-11 07:14:30|551.75|548.95|551.98|549.18|551.98|549.18|551.75|548.95|0
1644563680000|2022-02-11 07:14:40|552.09|549.29|552.42|549.62|552.42|549.62|552.09|549.29|0
1644563690000|2022-02-11 07:14:50|552.2|549.4|552.2|549.4|552.31|549.51|552.2|549.4|0
1644563700000|2022-02-11 07:15:00|552.31|549.51|551.31|548.51|552.31|549.51|551.31|548.51|0
1644563710000|2022-02-11 07:15:10|551.09|548.29|551.43|548.63|551.43|548.63|551.09|548.29|0
1644563720000|2022-02-11 07:15:20|551.2|548.4|551.31|548.51|551.75|548.95|551.2|548.4|0
1644563730000|2022-02-11 07:15:30|550.98|548.18|551.09|548.29|551.09|548.29|550.87|548.07|0
1644563740000|2022-02-11 07:15:40|551.75|548.95|552.2|549.4|552.2|549.4|551.75|548.95|0
1644563750000|2022-02-11 07:15:50|551.98|549.18|552.42|549.62|552.42|549.62|551.98|549.18|0
1644563760000|2022-02-11 07:16:00|552.2|549.4|552.31|549.51|552.31|549.51|552.2|549.4|0
1644563770000|2022-02-11 07:16:10|552.64|549.84|552.64|549.84|552.64|549.84|552.2|549.4|0
1644563780000|2022-02-11 07:16:20|552.53|549.73|552.64|549.84|552.64|549.84|552.42|549.62|0
1644563810000|2022-02-11 07:16:50|553.53|550.73|553.31|550.51|553.53|550.73|553.31|550.51|0
1644563820000|2022-02-11 07:17:00|553.2|550.4|553.75|550.95|553.75|550.95|553.2|550.4|0
1644563830000|2022-02-11 07:17:10|553.97|551.17|553.75|550.95|554.2|551.4|553.75|550.95|0
1644563840000|2022-02-11 07:17:20|553.97|551.17|554.42|551.62|554.42|551.62|553.97|551.17|0
1644563850000|2022-02-11 07:17:30|554.64|551.84|554.64|551.84|554.86|552.06|554.64|551.84|0
1644563860000|2022-02-11 07:17:40|554.86|552.06|554.86|552.06|554.86|552.06|554.86|552.06|0
1644563870000|2022-02-11 07:17:50|554.98|552.18|554.98|552.18|555.08|552.28|554.86|552.06|0
1644563880000|2022-02-11 07:18:00|555.08|552.28|554.86|552.06|555.08|552.28|554.86|552.06|0
1644563890000|2022-02-11 07:18:10|554.42|551.62|554.86|552.06|554.86|552.06|554.42|551.62|0
1644563900000|2022-02-11 07:18:20|554.64|551.84|554.86|552.06|554.86|552.06|554.42|551.62|0
1644563910000|2022-02-11 07:18:30|554.64|551.84|554.53|551.73|554.64|551.84|554.53|551.73|0
1644563920000|2022-02-11 07:18:40|554.64|551.84|554.64|551.84|554.64|551.84|554.64|551.84|0
1644563930000|2022-02-11 07:18:50|554.42|551.62|554.86|552.06|554.86|552.06|554.42|551.62|0
1644563940000|2022-02-11 07:19:00|554.64|551.84|554.64|551.84|554.86|552.06|554.64|551.84|0
1644563950000|2022-02-11 07:19:10|554.86|552.06|554.86|552.06|554.86|552.06|554.86|552.06|0
1644563960000|2022-02-11 07:19:20|555.53|552.73|555.75|552.95|555.75|552.95|555.42|552.62|0
1644563970000|2022-02-11 07:19:30|556.42|553.62|556.31|553.51|556.64|553.84|556.2|553.4|0
1644563980000|2022-02-11 07:19:40|556.42|553.62|555.75|552.95|556.42|553.62|555.75|552.95|0
1644563990000|2022-02-11 07:19:50|555.97|553.17|556.64|553.84|556.64|553.84|555.97|553.17|0
1644564000000|2022-02-11 07:20:00|556.42|553.62|556.42|553.62|556.64|553.84|556.42|553.62|0
1644564010000|2022-02-11 07:20:10|556.64|553.84|556.86|554.06|556.86|554.06|556.64|553.84|0
1644564030000|2022-02-11 07:20:30|557.09|554.29|557.53|554.73|557.53|554.73|557.09|554.29|0
1644564040000|2022-02-11 07:20:40|557.09|554.29|557.09|554.29|557.09|554.29|557.09|554.29|0
1644564050000|2022-02-11 07:20:50|557.31|554.51|557.31|554.51|557.31|554.51|557.31|554.51|0
1644564060000|2022-02-11 07:21:00|557.53|554.73|557.98|555.18|557.98|555.18|557.53|554.73|0
1644564070000|2022-02-11 07:21:10|558.2|555.4|558.54|555.74|558.54|555.74|558.2|555.4|0
1644564080000|2022-02-11 07:21:20|558.64|555.84|558.87|556.07|558.87|556.07|558.42|555.62|0
1644564090000|2022-02-11 07:21:30|559.09|556.29|558.87|556.07|559.09|556.29|558.87|556.07|0
1644564100000|2022-02-11 07:21:40|559.09|556.29|558.2|555.4|559.09|556.29|558.2|555.4|0
1644564110000|2022-02-11 07:21:50|558.42|555.62|558.54|555.74|558.54|555.74|558.42|555.62|0
1644564120000|2022-02-11 07:22:00|558.64|555.84|558.54|555.74|558.64|555.84|558.42|555.62|0
1644564130000|2022-02-11 07:22:10|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1644564140000|2022-02-11 07:22:20|557.98|555.18|557.53|554.73|557.98|555.18|557.53|554.73|0
1644564150000|2022-02-11 07:22:30|557.31|554.51|557.08|554.28|557.53|554.73|557.08|554.28|0
1644564160000|2022-02-11 07:22:40|556.86|554.06|557.31|554.51|557.31|554.51|556.86|554.06|0
1644564170000|2022-02-11 07:22:50|557.08|554.28|557.75|554.95|557.75|554.95|557.08|554.28|0
1644564180000|2022-02-11 07:23:00|557.31|554.51|556.86|554.06|557.42|554.62|556.86|554.06|0
1644564190000|2022-02-11 07:23:10|557.08|554.28|556.64|553.84|557.08|554.28|556.64|553.84|0
1644564200000|2022-02-11 07:23:20|556.86|554.06|556.76|553.96|556.86|554.06|556.76|553.96|0
1644564210000|2022-02-11 07:23:30|556.64|553.84|556.64|553.84|557.08|554.28|556.64|553.84|0
1644564220000|2022-02-11 07:23:40|555.97|553.17|555.97|553.17|556.19|553.39|555.97|553.17|0
1644564230000|2022-02-11 07:23:50|555.75|552.95|555.31|552.51|555.75|552.95|555.2|552.4|0
1644564240000|2022-02-11 07:24:00|555.08|552.28|555.08|552.28|555.08|552.28|555.08|552.28|0
1644564250000|2022-02-11 07:24:10|554.98|552.18|554.64|551.84|554.98|552.18|554.64|551.84|0
1644564260000|2022-02-11 07:24:20|554.86|552.06|554.86|552.06|554.86|552.06|554.75|551.95|0
1644564270000|2022-02-11 07:24:30|555.08|552.28|555.08|552.28|555.08|552.28|555.08|552.28|0
1644564280000|2022-02-11 07:24:40|555.53|552.73|555.08|552.28|555.53|552.73|555.08|552.28|0
1644564290000|2022-02-11 07:24:50|554.64|551.84|554.64|551.84|554.64|551.84|554.64|551.84|0
1644564300000|2022-02-11 07:25:00|554.31|551.51|554.53|551.73|554.64|551.84|554.31|551.51|0
1644564310000|2022-02-11 07:25:10|554.64|551.84|554.64|551.84|554.64|551.84|554.53|551.73|0
1644564320000|2022-02-11 07:25:20|554.42|551.62|554.19|551.39|554.42|551.62|554.19|551.39|0
1644564330000|2022-02-11 07:25:30|554.42|551.62|554.86|552.06|554.86|552.06|554.31|551.51|0
1644564340000|2022-02-11 07:25:40|555.08|552.28|554.42|551.62|555.3|552.5|554.42|551.62|0
1644564350000|2022-02-11 07:25:50|554.19|551.39|554.64|551.84|554.64|551.84|554.19|551.39|0
1644564360000|2022-02-11 07:26:00|555.3|552.5|555.3|552.5|555.3|552.5|555.3|552.5|0
1644564370000|2022-02-11 07:26:10|555.53|552.73|555.3|552.5|555.53|552.73|555.3|552.5|0
1644564380000|2022-02-11 07:26:20|555.53|552.73|555.75|552.95|555.75|552.95|555.53|552.73|0
1644564390000|2022-02-11 07:26:30|555.53|552.73|555.53|552.73|555.64|552.84|555.53|552.73|0
1644564400000|2022-02-11 07:26:40|555.75|552.95|554.64|551.84|555.75|552.95|554.64|551.84|0
1644564410000|2022-02-11 07:26:50|554.86|552.06|554.86|552.06|554.86|552.06|554.64|551.84|0
1644564420000|2022-02-11 07:27:00|554.75|551.95|555.3|552.5|555.3|552.5|554.75|551.95|0
1644564430000|2022-02-11 07:27:10|555.08|552.28|555.08|552.28|555.3|552.5|555.08|552.28|0
1644564440000|2022-02-11 07:27:20|555.3|552.5|555.3|552.5|555.3|552.5|555.08|552.28|0
1644564460000|2022-02-11 07:27:40|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1644564470000|2022-02-11 07:27:50|555.75|552.95|555.53|552.73|555.75|552.95|555.3|552.5|0
1644564480000|2022-02-11 07:28:00|555.3|552.5|555.08|552.28|555.53|552.73|555.08|552.28|0
1644564490000|2022-02-11 07:28:10|554.98|552.18|554.86|552.06|554.98|552.18|554.75|551.95|0
1644564500000|2022-02-11 07:28:20|555.08|552.28|554.86|552.06|555.08|552.28|554.86|552.06|0
1644564510000|2022-02-11 07:28:30|554.64|551.84|554.86|552.06|555.08|552.28|554.64|551.84|0
1644564520000|2022-02-11 07:28:40|555.08|552.28|554.86|552.06|555.08|552.28|554.86|552.06|0
1644564530000|2022-02-11 07:28:50|555.08|552.28|555.3|552.5|555.53|552.73|555.08|552.28|0
1644564540000|2022-02-11 07:29:00|555.53|552.73|555.53|552.73|555.53|552.73|555.3|552.5|0
1644564550000|2022-02-11 07:29:10|555.64|552.84|555.53|552.73|555.64|552.84|555.53|552.73|0
1644564560000|2022-02-11 07:29:20|555.3|552.5|555.75|552.95|555.75|552.95|555.3|552.5|0
1644564570000|2022-02-11 07:29:30|555.53|552.73|555.75|552.95|555.75|552.95|555.53|552.73|0
1644564580000|2022-02-11 07:29:40|556.19|553.39|556.19|553.39|556.19|553.39|556.19|553.39|0
1644564590000|2022-02-11 07:29:50|556.42|553.62|556.19|553.39|556.42|553.62|555.97|553.17|0
1644564600000|2022-02-11 07:30:00|556.09|553.29|555.97|553.17|556.09|553.29|555.97|553.17|0
1644564610000|2022-02-11 07:30:10|555.75|552.95|555.97|553.17|555.97|553.17|555.75|552.95|0
1644564620000|2022-02-11 07:30:20|555.75|552.95|554.86|552.06|555.75|552.95|554.86|552.06|0
1644564630000|2022-02-11 07:30:30|554.97|552.17|555.3|552.5|555.3|552.5|554.97|552.17|0
1644564640000|2022-02-11 07:30:40|554.86|552.06|554.97|552.17|554.97|552.17|554.86|552.06|0
1644564650000|2022-02-11 07:30:50|554.64|551.84|554.41|551.61|554.64|551.84|554.41|551.61|0
1644564660000|2022-02-11 07:31:00|554.19|551.39|554.19|551.39|554.19|551.39|554.19|551.39|0
1644564670000|2022-02-11 07:31:10|554.09|551.29|553.97|551.17|554.19|551.39|553.75|550.95|0
1644564680000|2022-02-11 07:31:20|554.19|551.39|553.97|551.17|554.19|551.39|553.97|551.17|0
1644564690000|2022-02-11 07:31:30|554.19|551.39|553.75|550.95|554.19|551.39|553.75|550.95|0
1644564700000|2022-02-11 07:31:40|553.53|550.73|553.97|551.17|553.97|551.17|553.53|550.73|0
1644564710000|2022-02-11 07:31:50|553.75|550.95|553.75|550.95|553.75|550.95|553.3|550.5|0
1644564720000|2022-02-11 07:32:00|553.97|551.17|554.19|551.39|554.19|551.39|553.86|551.06|0
1644564730000|2022-02-11 07:32:10|554.41|551.61|554.86|552.06|554.86|552.06|554.41|551.61|0
1644564740000|2022-02-11 07:32:20|554.41|551.61|554.41|551.61|554.53|551.73|554.19|551.39|0
1644564750000|2022-02-11 07:32:30|554.53|551.73|554.64|551.84|554.64|551.84|554.53|551.73|0
1644564760000|2022-02-11 07:32:40|554.86|552.06|554.64|551.84|554.86|552.06|554.64|551.84|0
1644564770000|2022-02-11 07:32:50|554.75|551.95|554.64|551.84|554.75|551.95|554.64|551.84|0
1644564780000|2022-02-11 07:33:00|554.41|551.61|554.41|551.61|554.53|551.73|554.41|551.61|0
1644564790000|2022-02-11 07:33:10|554.19|551.39|554.53|551.73|554.64|551.84|554.19|551.39|0
1644564800000|2022-02-11 07:33:20|554.41|551.61|555.3|552.5|555.3|552.5|554.41|551.61|0
1644564810000|2022-02-11 07:33:30|555.53|552.73|555.53|552.73|555.75|552.95|555.53|552.73|0
1644564820000|2022-02-11 07:33:40|555.86|553.06|555.97|553.17|555.97|553.17|555.75|552.95|0
1644564830000|2022-02-11 07:33:50|555.75|552.95|556.19|553.39|556.19|553.39|555.75|552.95|0
1644564840000|2022-02-11 07:34:00|556.42|553.62|556.64|553.84|556.64|553.84|556.42|553.62|0
1644564850000|2022-02-11 07:34:10|556.42|553.62|556.19|553.39|556.42|553.62|556.19|553.39|0
1644564860000|2022-02-11 07:34:20|556.42|553.62|556.19|553.39|556.42|553.62|556.19|553.39|0
1644564870000|2022-02-11 07:34:30|555.97|553.17|555.75|552.95|555.97|553.17|555.53|552.73|0
1644564880000|2022-02-11 07:34:40|555.08|552.28|555.75|552.95|555.75|552.95|555.08|552.28|0
1644564890000|2022-02-11 07:34:50|556.19|553.39|556.19|553.39|556.41|553.61|556.19|553.39|0
1644564900000|2022-02-11 07:35:00|556.64|553.84|556.64|553.84|556.64|553.84|556.64|553.84|0
1644564910000|2022-02-11 07:35:10|556.75|553.95|556.64|553.84|556.75|553.95|556.41|553.61|0
1644564920000|2022-02-11 07:35:20|556.53|553.73|556.64|553.84|556.64|553.84|556.53|553.73|0
1644564930000|2022-02-11 07:35:30|556.86|554.06|556.64|553.84|556.86|554.06|556.64|553.84|0
1644564940000|2022-02-11 07:35:40|556.41|553.61|556.64|553.84|556.64|553.84|556.19|553.39|0
1644564950000|2022-02-11 07:35:50|556.41|553.61|556.19|553.39|556.41|553.61|555.97|553.17|0
1644564960000|2022-02-11 07:36:00|556.41|553.61|556.64|553.84|556.64|553.84|556.09|553.29|0
1644564970000|2022-02-11 07:36:10|556.19|553.39|555.86|553.06|556.19|553.39|555.86|553.06|0
1644564980000|2022-02-11 07:36:20|555.53|552.73|555.75|552.95|555.97|553.17|555.53|552.73|0
1644564990000|2022-02-11 07:36:30|555.64|552.84|555.75|552.95|555.75|552.95|555.64|552.84|0
1644565000000|2022-02-11 07:36:40|555.53|552.73|554.64|551.84|555.53|552.73|554.64|551.84|0
1644565010000|2022-02-11 07:36:50|554.86|552.06|554.86|552.06|554.86|552.06|554.64|551.84|0
1644565020000|2022-02-11 07:37:00|554.75|551.95|554.86|552.06|555.08|552.28|554.75|551.95|0
1644565030000|2022-02-11 07:37:10|555.3|552.5|555.3|552.5|555.52|552.72|555.08|552.28|0
1644565040000|2022-02-11 07:37:20|555.08|552.28|554.64|551.84|555.08|552.28|554.64|551.84|0
1644565050000|2022-02-11 07:37:30|553.75|550.95|553.53|550.73|553.75|550.95|553.53|550.73|0
1644565060000|2022-02-11 07:37:40|553.3|550.5|553.42|550.62|553.42|550.62|553.3|550.5|0
1644565070000|2022-02-11 07:37:50|552.97|550.17|552.64|549.84|552.97|550.17|552.64|549.84|0
1644565080000|2022-02-11 07:38:00|552.31|549.51|552.41|549.61|552.41|549.61|552.09|549.29|0
1644565090000|2022-02-11 07:38:10|552.31|549.51|552.19|549.39|552.41|549.61|552.09|549.29|0
1644565100000|2022-02-11 07:38:20|552.31|549.51|553.08|550.28|553.08|550.28|552.31|549.51|0
1644565110000|2022-02-11 07:38:30|552.53|549.73|553.3|550.5|553.3|550.5|552.53|549.73|0
1644565120000|2022-02-11 07:38:40|553.08|550.28|552.75|549.95|553.08|550.28|552.64|549.84|0
1644565130000|2022-02-11 07:38:50|552.64|549.84|552.97|550.17|552.97|550.17|552.64|549.84|0
1644565140000|2022-02-11 07:39:00|553.08|550.28|552.86|550.06|553.2|550.4|552.86|550.06|0
1644565150000|2022-02-11 07:39:10|552.64|549.84|552.64|549.84|552.86|550.06|552.64|549.84|0
1644565160000|2022-02-11 07:39:20|552.86|550.06|552.64|549.84|552.86|550.06|552.64|549.84|0
1644565170000|2022-02-11 07:39:30|552.41|549.61|552.41|549.61|552.64|549.84|552.41|549.61|0
1644565180000|2022-02-11 07:39:40|552.19|549.39|552.19|549.39|552.19|549.39|551.97|549.17|0
1644565190000|2022-02-11 07:39:50|552.31|549.51|552.19|549.39|552.41|549.61|552.19|549.39|0
1644565200000|2022-02-11 07:40:00|552.41|549.61|552.09|549.29|552.41|549.61|552.09|549.29|0
1644565210000|2022-02-11 07:40:10|551.97|549.17|552.41|549.61|552.41|549.61|551.97|549.17|0
1644565220000|2022-02-11 07:40:20|552.31|549.51|552.09|549.29|552.41|549.61|552.09|549.29|0
1644565230000|2022-02-11 07:40:30|551.97|549.17|551.97|549.17|552.09|549.29|551.97|549.17|0
1644565240000|2022-02-11 07:40:40|551.75|548.95|552.09|549.29|552.19|549.39|551.75|548.95|0
1644565250000|2022-02-11 07:40:50|551.97|549.17|551.97|549.17|551.97|549.17|551.75|548.95|0
1644565260000|2022-02-11 07:41:00|551.75|548.95|551.75|548.95|551.75|548.95|551.53|548.73|0
1644565270000|2022-02-11 07:41:10|551.53|548.73|551.97|549.17|551.97|549.17|551.53|548.73|0
1644565280000|2022-02-11 07:41:20|551.86|549.06|552.09|549.29|552.09|549.29|551.86|549.06|0
1644565290000|2022-02-11 07:41:30|552.19|549.39|552.19|549.39|552.41|549.61|552.19|549.39|0
1644565300000|2022-02-11 07:41:40|552.41|549.61|552.41|549.61|552.53|549.73|552.41|549.61|0
1644565310000|2022-02-11 07:41:50|553.08|550.28|552.86|550.06|553.08|550.28|552.86|550.06|0
1644565320000|2022-02-11 07:42:00|552.97|550.17|552.86|550.06|553.08|550.28|552.86|550.06|0
1644565330000|2022-02-11 07:42:10|552.75|549.95|551.97|549.17|552.75|549.95|551.97|549.17|0
1644565340000|2022-02-11 07:42:20|552.19|549.39|552.41|549.61|552.41|549.61|552.19|549.39|0
1644565350000|2022-02-11 07:42:30|552.64|549.84|553.52|550.72|553.52|550.72|552.64|549.84|0
1644565360000|2022-02-11 07:42:40|553.3|550.5|553.52|550.72|553.52|550.72|553.3|550.5|0
1644565370000|2022-02-11 07:42:50|553.3|550.5|553.52|550.72|553.52|550.72|553.3|550.5|0
1644565380000|2022-02-11 07:43:00|553.97|551.17|554.41|551.61|554.41|551.61|553.97|551.17|0
1644565390000|2022-02-11 07:43:10|554.19|551.39|554.63|551.83|554.63|551.83|554.19|551.39|0
1644565400000|2022-02-11 07:43:20|554.41|551.61|554.19|551.39|554.41|551.61|553.97|551.17|0
1644565410000|2022-02-11 07:43:30|554.41|551.61|554.41|551.61|554.63|551.83|554.41|551.61|0
1644565420000|2022-02-11 07:43:40|554.19|551.39|553.86|551.06|554.19|551.39|553.86|551.06|0
1644565430000|2022-02-11 07:43:50|553.97|551.17|554.19|551.39|554.19|551.39|553.97|551.17|0
1644565440000|2022-02-11 07:44:00|553.97|551.17|553.86|551.06|554.08|551.28|553.75|550.95|0
1644565450000|2022-02-11 07:44:10|553.75|550.95|553.75|550.95|553.97|551.17|553.75|550.95|0
1644565460000|2022-02-11 07:44:20|553.97|551.17|553.97|551.17|553.97|551.17|553.97|551.17|0
1644565470000|2022-02-11 07:44:30|554.41|551.61|553.75|550.95|554.41|551.61|553.75|550.95|0
1644565480000|2022-02-11 07:44:40|553.97|551.17|553.97|551.17|554.19|551.39|553.97|551.17|0
1644565490000|2022-02-11 07:44:50|554.19|551.39|553.97|551.17|554.19|551.39|553.75|550.95|0
1644565500000|2022-02-11 07:45:00|553.75|550.95|554.41|551.61|554.41|551.61|553.75|550.95|0
1644565510000|2022-02-11 07:45:10|554.31|551.51|554.86|552.06|554.86|552.06|554.31|551.51|0
1644565520000|2022-02-11 07:45:20|554.63|551.83|554.86|552.06|554.86|552.06|554.63|551.83|0
1644565530000|2022-02-11 07:45:30|554.63|551.83|554.63|551.83|554.86|552.06|554.63|551.83|0
1644565540000|2022-02-11 07:45:40|553.75|550.95|553.97|551.17|553.97|551.17|553.75|550.95|0
1644565550000|2022-02-11 07:45:50|554.41|551.61|554.19|551.39|554.41|551.61|554.19|551.39|0
1644565560000|2022-02-11 07:46:00|554.41|551.61|553.97|551.17|554.41|551.61|553.97|551.17|0
1644565570000|2022-02-11 07:46:10|553.75|550.95|553.86|551.06|553.86|551.06|553.75|550.95|0
1644565580000|2022-02-11 07:46:20|553.75|550.95|554.31|551.51|554.31|551.51|553.75|550.95|0
1644565590000|2022-02-11 07:46:30|554.19|551.39|554.31|551.51|554.31|551.51|554.08|551.28|0
1644565600000|2022-02-11 07:46:40|553.97|551.17|554.19|551.39|554.19|551.39|553.97|551.17|0
1644565620000|2022-02-11 07:47:00|553.97|551.17|553.97|551.17|553.97|551.17|553.97|551.17|0
1644565630000|2022-02-11 07:47:10|553.52|550.72|553.52|550.72|553.52|550.72|553.52|550.72|0
1644565640000|2022-02-11 07:47:20|553.97|551.17|554.19|551.39|554.19|551.39|553.97|551.17|0
1644565650000|2022-02-11 07:47:30|554.41|551.61|554.19|551.39|554.41|551.61|553.97|551.17|0
1644565660000|2022-02-11 07:47:40|554.41|551.61|554.53|551.73|554.63|551.83|554.41|551.61|0
1644565670000|2022-02-11 07:47:50|554.41|551.61|554.41|551.61|554.63|551.83|554.41|551.61|0
1644565680000|2022-02-11 07:48:00|553.97|551.17|553.97|551.17|553.97|551.17|553.97|551.17|0
1644565690000|2022-02-11 07:48:10|553.52|550.72|553.08|550.28|553.52|550.72|552.97|550.17|0
1644565700000|2022-02-11 07:48:20|552.86|550.06|552.19|549.39|552.86|550.06|552.19|549.39|0
1644565710000|2022-02-11 07:48:30|552.41|549.61|552.41|549.61|552.63|549.83|552.31|549.51|0
1644565720000|2022-02-11 07:48:40|552.63|549.83|553.19|550.39|553.3|550.5|552.63|549.83|0
1644565730000|2022-02-11 07:48:50|553.08|550.28|553.42|550.62|553.52|550.72|553.08|550.28|0
1644565740000|2022-02-11 07:49:00|553.52|550.72|553.3|550.5|553.52|550.72|553.08|550.28|0
1644565750000|2022-02-11 07:49:10|553.52|550.72|554.19|551.39|554.19|551.39|553.52|550.72|0
1644565760000|2022-02-11 07:49:20|553.74|550.94|553.52|550.72|553.74|550.94|553.52|550.72|0
1644565770000|2022-02-11 07:49:30|553.74|550.94|553.74|550.94|553.74|550.94|553.74|550.94|0
1644565780000|2022-02-11 07:49:40|553.97|551.17|553.97|551.17|553.97|551.17|553.74|550.94|0
1644565790000|2022-02-11 07:49:50|553.74|550.94|553.74|550.94|553.74|550.94|553.52|550.72|0
1644565810000|2022-02-11 07:50:10|553.86|551.06|553.64|550.84|553.86|551.06|553.64|550.84|0
1644565820000|2022-02-11 07:50:20|553.3|550.5|553.3|550.5|553.3|550.5|553.3|550.5|0
1644565830000|2022-02-11 07:50:30|553.08|550.28|553.08|550.28|553.08|550.28|553.08|550.28|0
1644565840000|2022-02-11 07:50:40|552.86|550.06|552.41|549.61|552.86|550.06|552.41|549.61|0
1644565850000|2022-02-11 07:50:50|552.63|549.83|552.63|549.83|552.63|549.83|552.63|549.83|0
1644565860000|2022-02-11 07:51:00|552.86|550.06|552.86|550.06|552.86|550.06|552.53|549.73|0
1644565870000|2022-02-11 07:51:10|553.08|550.28|552.63|549.83|553.08|550.28|552.63|549.83|0
1644565880000|2022-02-11 07:51:20|552.41|549.61|552.19|549.39|552.41|549.61|552.19|549.39|0
1644565890000|2022-02-11 07:51:30|552.53|549.73|552.63|549.83|552.63|549.83|552.41|549.61|0
1644565900000|2022-02-11 07:51:40|552.75|549.95|552.86|550.06|552.86|550.06|552.63|549.83|0
1644565910000|2022-02-11 07:51:50|552.63|549.83|552.63|549.83|552.63|549.83|552.63|549.83|0
1644565960000|2022-02-11 07:52:40|552.53|549.73|551.97|549.17|552.53|549.73|551.97|549.17|0
1644565970000|2022-02-11 07:52:50|552.19|549.39|552.19|549.39|552.19|549.39|552.19|549.39|0
1644565980000|2022-02-11 07:53:00|552.41|549.61|552.63|549.83|552.63|549.83|552.41|549.61|0
1644565990000|2022-02-11 07:53:10|552.41|549.61|552.41|549.61|552.41|549.61|552.41|549.61|0
1644566010000|2022-02-11 07:53:30|552.63|549.83|552.86|550.06|552.86|550.06|552.63|549.83|0
1644566020000|2022-02-11 07:53:40|552.63|549.83|552.63|549.83|552.63|549.83|552.63|549.83|0
1644566030000|2022-02-11 07:53:50|552.86|550.06|553.19|550.39|553.19|550.39|552.86|550.06|0
1644566040000|2022-02-11 07:54:00|553.3|550.5|553.3|550.5|553.52|550.72|553.3|550.5|0
1644566050000|2022-02-11 07:54:10|553.08|550.28|553.52|550.72|553.52|550.72|553.08|550.28|0
1644566060000|2022-02-11 07:54:20|553.64|550.84|553.52|550.72|553.64|550.84|553.3|550.5|0
1644566070000|2022-02-11 07:54:30|553.41|550.61|553.52|550.72|553.52|550.72|553.41|550.61|0
1644566080000|2022-02-11 07:54:40|553.3|550.5|553.52|550.72|553.52|550.72|553.3|550.5|0
1644566090000|2022-02-11 07:54:50|553.41|550.61|553.52|550.72|553.52|550.72|553.41|550.61|0
1644566100000|2022-02-11 07:55:00|553.41|550.61|553.3|550.5|553.52|550.72|553.3|550.5|0
1644566120000|2022-02-11 07:55:20|553.08|550.28|553.08|550.28|553.08|550.28|553.08|550.28|0
1644566130000|2022-02-11 07:55:30|553.19|550.39|553.3|550.5|553.3|550.5|553.19|550.39|0
1644566140000|2022-02-11 07:55:40|553.08|550.28|552.97|550.17|553.08|550.28|552.97|550.17|0
1644566150000|2022-02-11 07:55:50|552.86|550.06|553.19|550.39|553.19|550.39|552.86|550.06|0
1644566160000|2022-02-11 07:56:00|553.3|550.5|552.86|550.06|553.3|550.5|552.63|549.83|0
1644566170000|2022-02-11 07:56:10|552.63|549.83|552.63|549.83|552.86|550.06|552.63|549.83|0
1644566180000|2022-02-11 07:56:20|552.75|549.95|552.63|549.83|552.75|549.95|552.63|549.83|0
1644566190000|2022-02-11 07:56:30|552.75|549.95|552.41|549.61|552.75|549.95|552.41|549.61|0
1644566200000|2022-02-11 07:56:40|552.19|549.39|552.41|549.61|552.63|549.83|552.19|549.39|0
1644566210000|2022-02-11 07:56:50|552.63|549.83|552.41|549.61|552.63|549.83|552.41|549.61|0
1644566220000|2022-02-11 07:57:00|551.97|549.17|552.19|549.39|552.19|549.39|551.97|549.17|0
1644566230000|2022-02-11 07:57:10|552.08|549.28|551.97|549.17|552.08|549.28|551.97|549.17|0
1644566240000|2022-02-11 07:57:20|552.19|549.39|552.3|549.5|552.41|549.61|552.19|549.39|0
1644566250000|2022-02-11 07:57:30|552.41|549.61|552.63|549.83|552.63|549.83|552.41|549.61|0
1644566260000|2022-02-11 07:57:40|552.85|550.05|553.3|550.5|553.3|550.5|552.85|550.05|0
1644566270000|2022-02-11 07:57:50|553.19|550.39|553.3|550.5|553.52|550.72|553.19|550.39|0
1644566280000|2022-02-11 07:58:00|553.19|550.39|552.97|550.17|553.19|550.39|552.97|550.17|0
1644566290000|2022-02-11 07:58:10|553.08|550.28|553.08|550.28|553.08|550.28|552.85|550.05|0
1644566300000|2022-02-11 07:58:20|553.19|550.39|553.08|550.28|553.19|550.39|553.08|550.28|0
1644566310000|2022-02-11 07:58:30|553.3|550.5|553.3|550.5|553.3|550.5|553.3|550.5|0
1644566320000|2022-02-11 07:58:40|553.52|550.72|553.3|550.5|553.52|550.72|553.3|550.5|0
1644566340000|2022-02-11 07:59:00|553.08|550.28|553.08|550.28|553.08|550.28|552.85|550.05|0
1644566350000|2022-02-11 07:59:10|552.85|550.05|552.85|550.05|552.85|550.05|552.85|550.05|0
1644566360000|2022-02-11 07:59:20|553.08|550.28|552.63|549.83|553.08|550.28|552.63|549.83|0
1644566370000|2022-02-11 07:59:30|552.19|549.39|552.41|549.61|552.41|549.61|551.97|549.17|0
1644566390000|2022-02-11 07:59:50|552.53|549.73|552.85|550.05|552.85|550.05|552.53|549.73|0
1644566400000|2022-02-11 08:00:00|551.97|549.17|553.3|550.5|553.3|550.5|551.97|549.17|0
1644566410000|2022-02-11 08:00:10|552.97|550.17|553.08|550.28|553.08|550.28|552.63|549.83|0
1644566420000|2022-02-11 08:00:20|552.85|550.05|555.3|552.5|555.3|552.5|552.85|550.05|0
1644566430000|2022-02-11 08:00:30|555.52|552.72|555.3|552.5|555.52|552.72|554.63|551.83|0
1644566440000|2022-02-11 08:00:40|555.74|552.94|554.85|552.05|555.74|552.94|554.85|552.05|0
1644566450000|2022-02-11 08:00:50|555.52|552.72|555.08|552.28|555.52|552.72|555.08|552.28|0
1644566460000|2022-02-11 08:01:00|554.97|552.17|552.63|549.83|554.97|552.17|552.63|549.83|0
1644566470000|2022-02-11 08:01:10|551.52|548.72|551.42|548.62|551.52|548.72|551.3|548.5|0
1644566480000|2022-02-11 08:01:20|551.97|549.17|552.97|550.17|552.97|550.17|551.74|548.94|0
1644566490000|2022-02-11 08:01:30|553.08|550.28|554.19|551.39|554.19|551.39|553.08|550.28|0
1644566500000|2022-02-11 08:01:40|554.63|551.83|554.85|552.05|554.85|552.05|554.63|551.83|0
1644566510000|2022-02-11 08:01:50|554.63|551.83|553.64|550.84|554.63|551.83|553.64|550.84|0
1644566520000|2022-02-11 08:02:00|552.75|549.95|552.97|550.17|553.3|550.5|552.75|549.95|0
1644566530000|2022-02-11 08:02:10|553.52|550.72|553.74|550.94|553.74|550.94|553.08|550.28|0
1644566540000|2022-02-11 08:02:20|553.3|550.5|552.41|549.61|553.3|550.5|552.41|549.61|0
1644566550000|2022-02-11 08:02:30|553.08|550.28|552.75|549.95|553.3|550.5|552.75|549.95|0
1644566560000|2022-02-11 08:02:40|551.97|549.17|551.97|549.17|552.19|549.39|551.97|549.17|0
1644566570000|2022-02-11 08:02:50|551.52|548.72|551.97|549.17|551.97|549.17|551.08|548.28|0
1644566580000|2022-02-11 08:03:00|551.52|548.72|551.3|548.5|551.52|548.72|551.19|548.39|0
1644566590000|2022-02-11 08:03:10|551.08|548.28|549.75|546.95|551.08|548.28|549.75|546.95|0
1644566600000|2022-02-11 08:03:20|549.53|546.73|550.19|547.39|550.31|547.51|549.53|546.73|0
1644566610000|2022-02-11 08:03:30|549.97|547.17|549.75|546.95|549.97|547.17|549.53|546.73|0
1644566620000|2022-02-11 08:03:40|549.53|546.73|549.31|546.51|549.53|546.73|549.08|546.28|0
1644566630000|2022-02-11 08:03:50|549.97|547.17|550.41|547.61|550.41|547.61|549.97|547.17|0
1644566640000|2022-02-11 08:04:00|550.19|547.39|549.31|546.51|550.19|547.39|549.31|546.51|0
1644566650000|2022-02-11 08:04:10|549.64|546.84|549.53|546.73|549.64|546.84|549.31|546.51|0
1644566660000|2022-02-11 08:04:20|549.75|546.95|550.19|547.39|550.19|547.39|549.75|546.95|0
1644566670000|2022-02-11 08:04:30|549.75|546.95|549.86|547.06|549.86|547.06|549.75|546.95|0
1644566680000|2022-02-11 08:04:40|549.75|546.95|550.19|547.39|550.19|547.39|549.75|546.95|0
1644566690000|2022-02-11 08:04:50|550.09|547.29|549.75|546.95|550.09|547.29|549.75|546.95|0
1644566700000|2022-02-11 08:05:00|549.89|547.69|549.01|546.81|549.89|547.69|549.01|546.81|0
1644566710000|2022-02-11 08:05:10|549.23|547.03|548.78|546.58|549.23|547.03|548.78|546.58|0
1644566720000|2022-02-11 08:05:20|548.9|546.7|548.78|546.58|548.9|546.7|548.68|546.48|0
1644566730000|2022-02-11 08:05:30|548.12|545.92|548.12|545.92|548.12|545.92|547.68|545.48|0
1644566740000|2022-02-11 08:05:40|547.9|545.7|547.57|545.37|547.9|545.7|547.57|545.37|0
1644566750000|2022-02-11 08:05:50|547.46|545.26|547.9|545.7|547.9|545.7|547.46|545.26|0
1644566760000|2022-02-11 08:06:00|547.57|545.37|547.23|545.03|547.57|545.37|547.23|545.03|0
1644566770000|2022-02-11 08:06:10|546.79|544.59|546.35|544.15|547.01|544.81|546.35|544.15|0
1644566780000|2022-02-11 08:06:20|546.13|543.93|546.46|544.26|546.57|544.37|546.13|543.93|0
1644566790000|2022-02-11 08:06:30|546.57|544.37|546.35|544.15|546.57|544.37|545.91|543.71|0
1644566800000|2022-02-11 08:06:40|545.91|543.71|545.91|543.71|545.91|543.71|545.69|543.49|0
1644566810000|2022-02-11 08:06:50|545.69|543.49|545.69|543.49|545.69|543.49|545.69|543.49|0
1644566820000|2022-02-11 08:07:00|545.46|543.26|545.91|543.71|545.91|543.71|545.46|543.26|0
1644566830000|2022-02-11 08:07:10|545.02|542.82|545.02|542.82|545.24|543.04|545.02|542.82|0
1644566840000|2022-02-11 08:07:20|544.8|542.6|544.8|542.6|544.8|542.6|544.36|542.16|0
1644566850000|2022-02-11 08:07:30|544.58|542.38|544.7|542.5|544.7|542.5|544.58|542.38|0
1644566860000|2022-02-11 08:07:40|544.58|542.38|544.47|542.27|544.58|542.38|544.36|542.16|0
1644566870000|2022-02-11 08:07:50|544.36|542.16|545.24|543.04|545.36|543.16|544.36|542.16|0
1644566880000|2022-02-11 08:08:00|543.5|541.3|545.4|543.2|545.4|543.2|543.5|541.3|0
1644566890000|2022-02-11 08:08:10|545.07|542.87|544.73|542.53|545.17|542.97|544.73|542.53|0
1644566900000|2022-02-11 08:08:20|544.4|542.2|544.73|542.53|544.73|542.53|544.29|542.09|0
1644566910000|2022-02-11 08:08:30|544.63|542.43|543.85|541.65|544.63|542.43|543.85|541.65|0
1644566920000|2022-02-11 08:08:40|543.4|541.2|544.07|541.87|544.07|541.87|543.4|541.2|0
1644566930000|2022-02-11 08:08:50|544.51|542.31|544.51|542.31|544.51|542.31|544.4|542.2|0
1644566940000|2022-02-11 08:09:00|544.4|542.2|544.07|541.87|544.51|542.31|544.07|541.87|0
1644566950000|2022-02-11 08:09:10|544.29|542.09|544.07|541.87|544.29|542.09|544.07|541.87|0
1644566960000|2022-02-11 08:09:20|543.85|541.65|543.96|541.76|543.96|541.76|543.85|541.65|0
1644566970000|2022-02-11 08:09:30|544.07|541.87|543.4|541.2|544.07|541.87|543.4|541.2|0
1644566980000|2022-02-11 08:09:40|542.96|540.76|542.52|540.32|542.96|540.76|542.52|540.32|0
1644566990000|2022-02-11 08:09:50|542.74|540.54|542.52|540.32|542.74|540.54|542.52|540.32|0
1644567000000|2022-02-11 08:10:00|542.3|540.1|542.19|539.99|542.74|540.54|542.19|539.99|0
1644567010000|2022-02-11 08:10:10|542.74|540.54|542.74|540.54|542.74|540.54|542.3|540.1|0
1644567020000|2022-02-11 08:10:20|542.63|540.43|542.74|540.54|542.74|540.54|542.63|540.43|0
1644567030000|2022-02-11 08:10:30|542.96|540.76|543.18|540.98|543.18|540.98|542.96|540.76|0
1644567040000|2022-02-11 08:10:40|542.74|540.54|542.96|540.76|542.96|540.76|542.74|540.54|0
1644567050000|2022-02-11 08:10:50|542.85|540.65|542.3|540.1|542.85|540.65|542.3|540.1|0
1644567060000|2022-02-11 08:11:00|542.63|540.43|541.75|539.55|542.63|540.43|541.63|539.43|0
1644567070000|2022-02-11 08:11:10|541.86|539.66|541.19|538.99|541.86|539.66|541.19|538.99|0
1644567080000|2022-02-11 08:11:20|540.97|538.77|540.31|538.11|540.97|538.77|540.09|537.89|0
1644567090000|2022-02-11 08:11:30|540.2|538|540.53|538.33|540.75|538.55|540.2|538|0
1644567100000|2022-02-11 08:11:40|540.75|538.55|540.75|538.55|540.75|538.55|540.75|538.55|0
1644567110000|2022-02-11 08:11:50|541.19|538.99|540.97|538.77|541.19|538.99|540.97|538.77|0
1644567120000|2022-02-11 08:12:00|541.19|538.99|540.97|538.77|541.19|538.99|540.97|538.77|0
1644567130000|2022-02-11 08:12:10|540.75|538.55|540.53|538.33|540.75|538.55|540.31|538.11|0
1644567140000|2022-02-11 08:12:20|540.42|538.22|540.53|538.33|540.53|538.33|540.42|538.22|0
1644567150000|2022-02-11 08:12:30|539.65|537.45|539.65|537.45|539.65|537.45|539.43|537.23|0
1644567160000|2022-02-11 08:12:40|539.76|537.56|539.65|537.45|539.76|537.56|539.65|537.45|0
1644567170000|2022-02-11 08:12:50|539.87|537.67|539.87|537.67|540.09|537.89|539.65|537.45|0
1644567180000|2022-02-11 08:13:00|539.65|537.45|539.65|537.45|539.87|537.67|539.65|537.45|0
1644567190000|2022-02-11 08:13:10|539.54|537.34|539.98|537.78|540.31|538.11|539.54|537.34|0
1644567200000|2022-02-11 08:13:20|539.65|537.45|540.75|538.55|540.75|538.55|539.65|537.45|0
1644567210000|2022-02-11 08:13:30|540.64|538.44|540.53|538.33|540.75|538.55|540.53|538.33|0
1644567220000|2022-02-11 08:13:40|540.97|538.77|540.97|538.77|540.97|538.77|540.97|538.77|0
1644567230000|2022-02-11 08:13:50|541.31|539.11|540.97|538.77|541.31|539.11|540.97|538.77|0
1644567240000|2022-02-11 08:14:00|541.09|538.89|540.97|538.77|541.41|539.21|540.97|538.77|0
1644567250000|2022-02-11 08:14:10|540.75|538.55|540.97|538.77|541.19|538.99|540.75|538.55|0
1644567260000|2022-02-11 08:14:20|541.19|538.99|540.97|538.77|541.19|538.99|540.97|538.77|0
1644567270000|2022-02-11 08:14:30|541.41|539.21|541.63|539.43|541.63|539.43|541.41|539.21|0
1644567280000|2022-02-11 08:14:40|541.41|539.21|541.85|539.65|541.85|539.65|541.41|539.21|0
1644567290000|2022-02-11 08:14:50|542.08|539.88|542.08|539.88|542.08|539.88|542.08|539.88|0
1644567300000|2022-02-11 08:15:00|541.85|539.65|541.85|539.65|541.85|539.65|541.85|539.65|0
1644567310000|2022-02-11 08:15:10|541.63|539.43|540.75|538.55|541.63|539.43|540.75|538.55|0
1644567320000|2022-02-11 08:15:20|540.42|538.22|540.53|538.33|540.53|538.33|540.31|538.11|0
1644567330000|2022-02-11 08:15:30|540.75|538.55|540.97|538.77|540.97|538.77|540.75|538.55|0
1644567340000|2022-02-11 08:15:40|540.31|538.11|540.75|538.55|540.75|538.55|540.31|538.11|0
1644567350000|2022-02-11 08:15:50|540.97|538.77|540.97|538.77|540.97|538.77|540.86|538.66|0
1644567360000|2022-02-11 08:16:00|541.19|538.99|541.41|539.21|541.41|539.21|541.19|538.99|0
1644567370000|2022-02-11 08:16:10|541.19|538.99|541.53|539.33|541.53|539.33|541.19|538.99|0
1644567380000|2022-02-11 08:16:20|542.52|540.32|543.18|540.98|543.4|541.2|542.52|540.32|0
1644567390000|2022-02-11 08:16:30|544.07|541.87|543.62|541.42|544.07|541.87|543.62|541.42|0
1644567400000|2022-02-11 08:16:40|543.52|541.32|543.62|541.42|543.84|541.64|543.52|541.32|0
1644567410000|2022-02-11 08:16:50|543.84|541.64|544.29|542.09|544.4|542.2|543.84|541.64|0
1644567420000|2022-02-11 08:17:00|544.07|541.87|543.07|540.87|544.07|541.87|543.07|540.87|0
1644567430000|2022-02-11 08:17:10|542.96|540.76|543.4|541.2|543.4|541.2|542.96|540.76|0
1644567440000|2022-02-11 08:17:20|543.84|541.64|543.4|541.2|543.84|541.64|543.18|540.98|0
1644567450000|2022-02-11 08:17:30|543.07|540.87|543.84|541.64|543.84|541.64|543.07|540.87|0
1644567460000|2022-02-11 08:17:40|543.62|541.42|543.96|541.76|544.51|542.31|543.62|541.42|0
1644567470000|2022-02-11 08:17:50|544.07|541.87|544.29|542.09|544.29|542.09|544.07|541.87|0
1644567480000|2022-02-11 08:18:00|544.4|542.2|544.51|542.31|544.73|542.53|544.4|542.2|0
1644567490000|2022-02-11 08:18:10|544.73|542.53|544.73|542.53|544.84|542.64|544.51|542.31|0
1644567500000|2022-02-11 08:18:20|543.84|541.64|544.51|542.31|544.51|542.31|543.84|541.64|0
1644567510000|2022-02-11 08:18:30|544.73|542.53|544.62|542.42|544.73|542.53|544.51|542.31|0
1644567520000|2022-02-11 08:18:40|544.73|542.53|544.62|542.42|544.73|542.53|544.62|542.42|0
1644567530000|2022-02-11 08:18:50|544.29|542.09|544.07|541.87|544.29|542.09|543.84|541.64|0
1644567540000|2022-02-11 08:19:00|543.84|541.64|543.84|541.64|543.84|541.64|543.84|541.64|0
1644567550000|2022-02-11 08:19:10|543.74|541.54|543.84|541.64|544.07|541.87|543.74|541.54|0
1644567560000|2022-02-11 08:19:20|543.18|540.98|542.96|540.76|543.18|540.98|542.96|540.76|0
1644567570000|2022-02-11 08:19:30|542.74|540.54|542.85|540.65|543.18|540.98|542.74|540.54|0
1644567580000|2022-02-11 08:19:40|542.3|540.1|542.3|540.1|542.3|540.1|542.07|539.87|0
1644567590000|2022-02-11 08:19:50|542.19|539.99|542.74|540.54|542.74|540.54|542.19|539.99|0
1644567600000|2022-02-11 08:20:00|543.62|541.42|543.62|541.42|543.62|541.42|543.62|541.42|0
1644567610000|2022-02-11 08:20:10|543.84|541.64|543.84|541.64|543.84|541.64|543.84|541.64|0
1644567620000|2022-02-11 08:20:20|543.62|541.42|543.84|541.64|543.84|541.64|543.4|541.2|0
1644567630000|2022-02-11 08:20:30|544.29|542.09|544.07|541.87|544.29|542.09|544.07|541.87|0
1644567640000|2022-02-11 08:20:40|543.84|541.64|543.74|541.54|543.84|541.64|543.74|541.54|0
1644567650000|2022-02-11 08:20:50|543.84|541.64|543.18|540.98|543.84|541.64|542.96|540.76|0
1644567660000|2022-02-11 08:21:00|543.84|541.64|543.84|541.64|544.06|541.86|543.84|541.64|0
1644567670000|2022-02-11 08:21:10|544.06|541.86|544.06|541.86|544.06|541.86|543.84|541.64|0
1644567680000|2022-02-11 08:21:20|543.84|541.64|543.4|541.2|544.06|541.86|543.4|541.2|0
1644567690000|2022-02-11 08:21:30|542.96|540.76|542.85|540.65|543.18|540.98|542.85|540.65|0
1644567700000|2022-02-11 08:21:40|542.96|540.76|543.18|540.98|543.18|540.98|542.96|540.76|0
1644567710000|2022-02-11 08:21:50|543.52|541.32|543.62|541.42|543.62|541.42|543.4|541.2|0
1644567720000|2022-02-11 08:22:00|543.74|541.54|544.29|542.09|544.29|542.09|543.74|541.54|0
1644567730000|2022-02-11 08:22:10|544.51|542.31|544.29|542.09|544.51|542.31|544.29|542.09|0
1644567740000|2022-02-11 08:22:20|544.51|542.31|544.51|542.31|544.51|542.31|544.29|542.09|0
1644567750000|2022-02-11 08:22:30|544.95|542.75|544.95|542.75|545.17|542.97|544.95|542.75|0
1644567760000|2022-02-11 08:22:40|544.84|542.64|545.39|543.19|545.39|543.19|544.84|542.64|0
1644567770000|2022-02-11 08:22:50|545.61|543.41|545.61|543.41|545.61|543.41|545.39|543.19|0
1644567780000|2022-02-11 08:23:00|545.39|543.19|545.84|543.64|545.84|543.64|545.39|543.19|0
1644567790000|2022-02-11 08:23:10|545.61|543.41|545.61|543.41|545.84|543.64|545.61|543.41|0
1644567800000|2022-02-11 08:23:20|546.39|544.19|546.5|544.3|546.5|544.3|546.28|544.08|0
1644567810000|2022-02-11 08:23:30|546.28|544.08|546.72|544.52|546.72|544.52|546.28|544.08|0
1644567820000|2022-02-11 08:23:40|546.94|544.74|547.39|545.19|547.39|545.19|546.94|544.74|0
1644567830000|2022-02-11 08:23:50|547.5|545.3|547.61|545.41|547.61|545.41|547.39|545.19|0
1644567840000|2022-02-11 08:24:00|547.39|545.19|546.84|544.64|547.61|545.41|546.84|544.64|0
1644567850000|2022-02-11 08:24:10|546.94|544.74|547.06|544.86|547.06|544.86|546.84|544.64|0
1644567860000|2022-02-11 08:24:20|547.39|545.19|546.94|544.74|547.61|545.41|546.94|544.74|0
1644567870000|2022-02-11 08:24:30|546.5|544.3|545.95|543.75|546.5|544.3|545.95|543.75|0
1644567880000|2022-02-11 08:24:40|546.06|543.86|546.28|544.08|546.28|544.08|546.06|543.86|0
1644567890000|2022-02-11 08:24:50|546.5|544.3|546.28|544.08|546.62|544.42|545.95|543.75|0
1644567900000|2022-02-11 08:25:00|546.17|543.97|546.84|544.64|546.84|544.64|546.17|543.97|0
1644567910000|2022-02-11 08:25:10|546.72|544.52|546.39|544.19|546.72|544.52|546.28|544.08|0
1644567920000|2022-02-11 08:25:20|546.5|544.3|546.06|543.86|546.5|544.3|546.06|543.86|0
1644567930000|2022-02-11 08:25:30|546.17|543.97|546.06|543.86|546.17|543.97|545.84|543.64|0
1644567940000|2022-02-11 08:25:40|545.73|543.53|545.84|543.64|545.84|543.64|545.73|543.53|0
1644567950000|2022-02-11 08:25:50|546.06|543.86|546.5|544.3|546.5|544.3|546.06|543.86|0
1644567960000|2022-02-11 08:26:00|546.28|544.08|546.28|544.08|546.28|544.08|546.28|544.08|0
1644567970000|2022-02-11 08:26:10|546.5|544.3|547.39|545.19|547.39|545.19|546.5|544.3|0
1644567980000|2022-02-11 08:26:20|547.5|545.3|547.61|545.41|547.61|545.41|547.5|545.3|0
1644567990000|2022-02-11 08:26:30|547.39|545.19|547.39|545.19|547.5|545.3|547.39|545.19|0
1644568000000|2022-02-11 08:26:40|547.17|544.97|547.61|545.41|547.61|545.41|547.06|544.86|0
1644568010000|2022-02-11 08:26:50|548.05|545.85|548.05|545.85|548.05|545.85|548.05|545.85|0
1644568020000|2022-02-11 08:27:00|547.61|545.41|546.28|544.08|547.61|545.41|546.28|544.08|0
1644568030000|2022-02-11 08:27:10|546.5|544.3|547.16|544.96|547.28|545.08|546.39|544.19|0
1644568040000|2022-02-11 08:27:20|546.94|544.74|547.39|545.19|547.39|545.19|546.94|544.74|0
1644568050000|2022-02-11 08:27:30|547.61|545.41|547.72|545.52|547.83|545.63|547.61|545.41|0
1644568060000|2022-02-11 08:27:40|547.95|545.75|548.05|545.85|548.27|546.07|547.95|545.75|0
1644568070000|2022-02-11 08:27:50|547.83|545.63|547.83|545.63|547.83|545.63|547.39|545.19|0
1644568080000|2022-02-11 08:28:00|547.61|545.41|547.39|545.19|547.83|545.63|547.39|545.19|0
1644568090000|2022-02-11 08:28:10|547.16|544.96|546.84|544.64|547.16|544.96|546.28|544.08|0
1644568100000|2022-02-11 08:28:20|546.61|544.41|547.16|544.96|547.16|544.96|546.61|544.41|0
1644568110000|2022-02-11 08:28:30|546.94|544.74|547.06|544.86|547.06|544.86|546.84|544.64|0
1644568120000|2022-02-11 08:28:40|547.16|544.96|547.39|545.19|547.39|545.19|547.06|544.86|0
1644568130000|2022-02-11 08:28:50|547.16|544.96|547.39|545.19|547.61|545.41|547.16|544.96|0
1644568140000|2022-02-11 08:29:00|547.5|545.3|547.28|545.08|547.5|545.3|547.28|545.08|0
1644568150000|2022-02-11 08:29:10|547.16|544.96|546.84|544.64|547.16|544.96|546.72|544.52|0
1644568160000|2022-02-11 08:29:20|546.94|544.74|547.16|544.96|547.16|544.96|546.94|544.74|0
1644568170000|2022-02-11 08:29:30|547.28|545.08|547.16|544.96|547.61|545.41|547.16|544.96|0
1644568180000|2022-02-11 08:29:40|547.39|545.19|547.16|544.96|547.39|545.19|547.16|544.96|0
1644568190000|2022-02-11 08:29:50|546.17|543.97|546.06|543.86|546.17|543.97|546.06|543.86|0
1644568200000|2022-02-11 08:30:00|545.83|543.63|545.39|543.19|545.83|543.63|545.39|543.19|0
1644568210000|2022-02-11 08:30:10|545.83|543.63|545.29|543.09|545.83|543.63|545.29|543.09|0
1644568220000|2022-02-11 08:30:20|544.95|542.75|544.62|542.42|544.95|542.75|544.51|542.31|0
1644568230000|2022-02-11 08:30:30|544.51|542.31|544.62|542.42|544.84|542.64|544.51|542.31|0
1644568240000|2022-02-11 08:30:40|544.51|542.31|544.06|541.86|544.51|542.31|544.06|541.86|0
1644568250000|2022-02-11 08:30:50|544.18|541.98|544.62|542.42|544.62|542.42|544.18|541.98|0
1644568260000|2022-02-11 08:31:00|544.73|542.53|545.83|543.63|545.83|543.63|544.73|542.53|0
1644568270000|2022-02-11 08:31:10|545.51|543.31|544.95|542.75|545.51|543.31|544.95|542.75|0
1644568280000|2022-02-11 08:31:20|544.84|542.64|544.84|542.64|545.17|542.97|544.84|542.64|0
1644568290000|2022-02-11 08:31:30|545.51|543.31|545.83|543.63|545.83|543.63|545.51|543.31|0
1644568300000|2022-02-11 08:31:40|545.28|543.08|545.39|543.19|545.39|543.19|545.17|542.97|0
1644568310000|2022-02-11 08:31:50|545.28|543.08|544.06|541.86|545.28|543.08|544.06|541.86|0
1644568320000|2022-02-11 08:32:00|543.84|541.64|542.63|540.43|543.84|541.64|542.63|540.43|0
1644568330000|2022-02-11 08:32:10|542.51|540.31|542.63|540.43|542.74|540.54|542.51|540.31|0
1644568340000|2022-02-11 08:32:20|542.74|540.54|542.51|540.31|542.74|540.54|542.51|540.31|0
1644568350000|2022-02-11 08:32:30|542.74|540.54|542.74|540.54|542.85|540.65|542.51|540.31|0
1644568360000|2022-02-11 08:32:40|542.85|540.65|542.96|540.76|543.29|541.09|542.85|540.65|0
1644568370000|2022-02-11 08:32:50|543.07|540.87|543.07|540.87|543.07|540.87|542.85|540.65|0
1644568380000|2022-02-11 08:33:00|542.51|540.31|543.07|540.87|543.07|540.87|542.51|540.31|0
1644568390000|2022-02-11 08:33:10|543.18|540.98|542.51|540.31|543.18|540.98|542.51|540.31|0
1644568400000|2022-02-11 08:33:20|542.96|540.76|542.96|540.76|542.96|540.76|542.96|540.76|0
1644568410000|2022-02-11 08:33:30|543.73|541.53|543.62|541.42|543.73|541.53|543.62|541.42|0
1644568420000|2022-02-11 08:33:40|543.51|541.31|544.06|541.86|544.06|541.86|543.51|541.31|0
1644568430000|2022-02-11 08:33:50|544.28|542.08|544.06|541.86|544.28|542.08|544.06|541.86|0
1644568440000|2022-02-11 08:34:00|544.28|542.08|544.06|541.86|544.28|542.08|544.06|541.86|0
1644568450000|2022-02-11 08:34:10|545.39|543.19|545.73|543.53|545.83|543.63|545.28|543.08|0
1644568460000|2022-02-11 08:34:20|545.83|543.63|546.5|544.3|546.5|544.3|545.83|543.63|0
1644568470000|2022-02-11 08:34:30|546.39|544.19|546.72|544.52|546.72|544.52|546.39|544.19|0
1644568480000|2022-02-11 08:34:40|546.94|544.74|547.39|545.19|547.39|545.19|546.94|544.74|0
1644568490000|2022-02-11 08:34:50|547.61|545.41|547.39|545.19|547.61|545.41|547.39|545.19|0
1644568500000|2022-02-11 08:35:00|547.61|545.41|546.72|544.52|547.61|545.41|546.61|544.41|0
1644568510000|2022-02-11 08:35:10|546.94|544.74|547.16|544.96|547.5|545.3|546.94|544.74|0
1644568520000|2022-02-11 08:35:20|547.39|545.19|547.83|545.63|547.83|545.63|547.39|545.19|0
1644568530000|2022-02-11 08:35:30|547.39|545.19|547.83|545.63|547.83|545.63|547.16|544.96|0
1644568540000|2022-02-11 08:35:40|548.72|546.52|549.16|546.96|549.16|546.96|548.61|546.41|0
1644568550000|2022-02-11 08:35:50|549.38|547.18|550.05|547.85|550.05|547.85|549.38|547.18|0
1644568560000|2022-02-11 08:36:00|550.71|548.51|550.05|547.85|550.71|548.51|549.83|547.63|0
1644568570000|2022-02-11 08:36:10|549.83|547.63|550.27|548.07|550.27|548.07|549.83|547.63|0
1644568580000|2022-02-11 08:36:20|550.16|547.96|549.16|546.96|550.16|547.96|549.16|546.96|0
1644568590000|2022-02-11 08:36:30|548.94|546.74|548.94|546.74|549.16|546.96|548.94|546.74|0
1644568600000|2022-02-11 08:36:40|548.72|546.52|548.72|546.52|548.72|546.52|548.61|546.41|0
1644568610000|2022-02-11 08:36:50|548.94|546.74|548.94|546.74|549.05|546.85|548.94|546.74|0
1644568620000|2022-02-11 08:37:00|549.16|546.96|549.6|547.4|549.83|547.63|549.16|546.96|0
1644568630000|2022-02-11 08:37:10|549.83|547.63|549.83|547.63|549.83|547.63|549.6|547.4|0
1644568640000|2022-02-11 08:37:20|549.94|547.74|550.61|548.41|550.83|548.63|549.94|547.74|0
1644568650000|2022-02-11 08:37:30|550.49|548.29|550.94|548.74|550.94|548.74|550.49|548.29|0
1644568660000|2022-02-11 08:37:40|550.83|548.63|550.27|548.07|550.83|548.63|549.94|547.74|0
1644568670000|2022-02-11 08:37:50|550.05|547.85|549.83|547.63|550.05|547.85|549.83|547.63|0
1644568680000|2022-02-11 08:38:00|549.6|547.4|549.38|547.18|549.6|547.4|549.28|547.08|0
1644568690000|2022-02-11 08:38:10|549.28|547.08|549.27|547.07|549.28|547.08|549.16|546.96|0
1644568700000|2022-02-11 08:38:20|550.05|547.85|549.94|547.74|550.16|547.96|549.94|547.74|0
1644568710000|2022-02-11 08:38:30|550.05|547.85|550.94|548.74|550.94|548.74|550.05|547.85|0
1644568720000|2022-02-11 08:38:40|551.38|549.18|551.72|549.52|551.72|549.52|551.38|549.18|0
1644568730000|2022-02-11 08:38:50|552.05|549.85|551.38|549.18|552.05|549.85|551.16|548.96|0
1644568740000|2022-02-11 08:39:00|550.71|548.51|551.27|549.07|551.38|549.18|550.71|548.51|0
1644568750000|2022-02-11 08:39:10|551.6|549.4|551.5|549.3|551.6|549.4|551.5|549.3|0
1644568760000|2022-02-11 08:39:20|551.83|549.63|553.28|551.08|553.38|551.18|551.83|549.63|0
1644568770000|2022-02-11 08:39:30|553.83|551.63|554.27|552.07|554.39|552.19|553.83|551.63|0
1644568780000|2022-02-11 08:39:40|554.05|551.85|554.5|552.3|554.5|552.3|554.05|551.85|0
1644568790000|2022-02-11 08:39:50|554.94|552.74|555.61|553.41|555.61|553.41|554.94|552.74|0
1644568800000|2022-02-11 08:40:00|555.39|553.19|555.83|553.63|555.83|553.63|555.28|553.08|0
1644568810000|2022-02-11 08:40:10|555.16|552.96|555.83|553.63|555.83|553.63|555.16|552.96|0
1644568820000|2022-02-11 08:40:20|556.06|553.86|556.06|553.86|556.06|553.86|556.06|553.86|0
1644568830000|2022-02-11 08:40:30|555.83|553.63|555.16|552.96|556.06|553.86|555.16|552.96|0
1644568840000|2022-02-11 08:40:40|555.28|553.08|554.94|552.74|555.5|553.3|554.94|552.74|0
1644568850000|2022-02-11 08:40:50|554.72|552.52|554.61|552.41|554.94|552.74|554.61|552.41|0
1644568860000|2022-02-11 08:41:00|554.5|552.3|554.72|552.52|554.72|552.52|554.5|552.3|0
1644568870000|2022-02-11 08:41:10|554.5|552.3|554.5|552.3|554.72|552.52|554.5|552.3|0
1644568880000|2022-02-11 08:41:20|554.72|552.52|554.05|551.85|554.72|552.52|554.05|551.85|0
1644568890000|2022-02-11 08:41:30|554.27|552.07|553.38|551.18|554.5|552.3|553.38|551.18|0
1644568900000|2022-02-11 08:41:40|553.6|551.4|552.94|550.74|553.6|551.4|552.94|550.74|0
1644568910000|2022-02-11 08:41:50|553.16|550.96|552.49|550.29|553.16|550.96|552.49|550.29|0
1644568920000|2022-02-11 08:42:00|552.71|550.51|552.71|550.51|553.16|550.96|552.71|550.51|0
1644568930000|2022-02-11 08:42:10|552.94|550.74|552.71|550.51|552.94|550.74|552.71|550.51|0
1644568940000|2022-02-11 08:42:20|552.49|550.29|552.27|550.07|552.49|550.29|552.27|550.07|0
1644568950000|2022-02-11 08:42:30|552.16|549.96|552.27|550.07|552.39|550.19|552.16|549.96|0
1644568960000|2022-02-11 08:42:40|552.49|550.29|552.27|550.07|552.49|550.29|552.27|550.07|0
1644568970000|2022-02-11 08:42:50|552.39|550.19|552.05|549.85|552.39|550.19|552.05|549.85|0
1644568980000|2022-02-11 08:43:00|551.82|549.62|551.82|549.62|551.82|549.62|550.94|548.74|0
1644568990000|2022-02-11 08:43:10|552.05|549.85|552.49|550.29|552.49|550.29|552.05|549.85|0
1644569000000|2022-02-11 08:43:20|552.27|550.07|552.61|550.41|552.61|550.41|552.27|550.07|0
1644569010000|2022-02-11 08:43:30|552.83|550.63|552.39|550.19|552.83|550.63|552.39|550.19|0
1644569020000|2022-02-11 08:43:40|552.83|550.63|552.61|550.41|553.6|551.4|552.61|550.41|0
1644569030000|2022-02-11 08:43:50|552.71|550.51|552.94|550.74|553.5|551.3|552.71|550.51|0
1644569040000|2022-02-11 08:44:00|553.38|551.18|552.27|550.07|553.38|551.18|552.27|550.07|0
1644569050000|2022-02-11 08:44:10|552.39|550.19|552.39|550.19|552.49|550.29|552.39|550.19|0
1644569060000|2022-02-11 08:44:20|552.71|550.51|553.27|551.07|553.27|551.07|552.49|550.29|0
1644569070000|2022-02-11 08:44:30|552.72|550.52|554.71|552.51|555.16|552.96|552.72|550.52|0
1644569080000|2022-02-11 08:44:40|554.94|552.74|555.6|553.4|555.6|553.4|554.94|552.74|0
1644569090000|2022-02-11 08:44:50|555.27|553.07|555.27|553.07|555.38|553.18|554.94|552.74|0
1644569100000|2022-02-11 08:45:00|555.16|552.96|555.6|553.4|555.6|553.4|555.16|552.96|0
1644569110000|2022-02-11 08:45:10|555.38|553.18|555.82|553.62|555.82|553.62|555.38|553.18|0
1644569120000|2022-02-11 08:45:20|556.04|553.84|554.94|552.74|556.04|553.84|554.94|552.74|0
1644569130000|2022-02-11 08:45:30|554.49|552.29|554.61|552.41|554.61|552.41|554.49|552.29|0
1644569140000|2022-02-11 08:45:40|554.27|552.07|554.49|552.29|554.49|552.29|554.27|552.07|0
1644569150000|2022-02-11 08:45:50|554.71|552.51|554.05|551.85|554.71|552.51|554.05|551.85|0
1644569160000|2022-02-11 08:46:00|554.27|552.07|552.94|550.74|554.27|552.07|552.94|550.74|0
1644569170000|2022-02-11 08:46:10|553.72|551.52|553.17|550.97|553.83|551.63|553.17|550.97|0
1644569180000|2022-02-11 08:46:20|552.94|550.74|552.94|550.74|553.17|550.97|552.94|550.74|0
1644569190000|2022-02-11 08:46:30|552.72|550.52|553.39|551.19|553.39|551.19|552.72|550.52|0
1644569200000|2022-02-11 08:46:40|553.17|550.97|553.17|550.97|553.39|551.19|553.17|550.97|0
1644569210000|2022-02-11 08:46:50|553.39|551.19|553.17|550.97|553.39|551.19|553.17|550.97|0
1644569220000|2022-02-11 08:47:00|552.72|550.52|552.06|549.86|552.94|550.74|552.06|549.86|0
1644569230000|2022-02-11 08:47:10|552.18|549.98|552.28|550.08|552.28|550.08|552.18|549.98|0
1644569240000|2022-02-11 08:47:20|552.5|550.3|552.94|550.74|552.94|550.74|552.5|550.3|0
1644569250000|2022-02-11 08:47:30|552.84|550.64|552.28|550.08|552.84|550.64|552.28|550.08|0
1644569260000|2022-02-11 08:47:40|552.5|550.3|553.17|550.97|553.17|550.97|552.5|550.3|0
1644569270000|2022-02-11 08:47:50|552.94|550.74|552.94|550.74|553.17|550.97|552.94|550.74|0
1644569280000|2022-02-11 08:48:00|553.17|550.97|553.17|550.97|553.17|550.97|552.94|550.74|0
1644569290000|2022-02-11 08:48:10|552.62|550.42|552.72|550.52|552.72|550.52|552.62|550.42|0
1644569300000|2022-02-11 08:48:20|552.28|550.08|553.17|550.97|553.17|550.97|552.28|550.08|0
1644569310000|2022-02-11 08:48:30|552.72|550.52|552.84|550.64|552.94|550.74|552.72|550.52|0
1644569320000|2022-02-11 08:48:40|552.43|550.23|552.21|550.01|552.43|550.23|552.21|550.01|0
1644569330000|2022-02-11 08:48:50|552.43|550.23|552.21|550.01|552.66|550.46|552.21|550.01|0
1644569340000|2022-02-11 08:49:00|551.99|549.79|552.65|550.45|552.65|550.45|551.99|549.79|0
1644569350000|2022-02-11 08:49:10|552.21|550.01|552.43|550.23|552.43|550.23|552.21|550.01|0
1644569360000|2022-02-11 08:49:20|552.65|550.45|553.32|551.12|553.32|551.12|552.65|550.45|0
1644569370000|2022-02-11 08:49:30|553.1|550.9|552.43|550.23|553.1|550.9|552.43|550.23|0
1644569380000|2022-02-11 08:49:40|552.21|550.01|552.99|550.79|552.99|550.79|551.99|549.79|0
1644569390000|2022-02-11 08:49:50|552.88|550.68|552.88|550.68|552.88|550.68|552.88|550.68|0
1644569400000|2022-02-11 08:50:00|552.65|550.45|552.88|550.68|552.88|550.68|552.65|550.45|0
1644569410000|2022-02-11 08:50:10|552.43|550.23|552.77|550.57|552.77|550.57|552.33|550.13|0
1644569420000|2022-02-11 08:50:20|552.65|550.45|552.77|550.57|552.88|550.68|552.65|550.45|0
1644569430000|2022-02-11 08:50:30|552.43|550.23|552.11|549.91|552.43|550.23|552.11|549.91|0
1644569440000|2022-02-11 08:50:40|552.33|550.13|552.43|550.23|552.43|550.23|552.33|550.13|0
1644569450000|2022-02-11 08:50:50|552.21|550.01|551.77|549.57|552.21|550.01|551.77|549.57|0
1644569460000|2022-02-11 08:51:00|551.88|549.68|551.99|549.79|552.21|550.01|551.88|549.68|0
1644569470000|2022-02-11 08:51:10|552.33|550.13|552.33|550.13|552.43|550.23|552.33|550.13|0
1644569480000|2022-02-11 08:51:20|551.77|549.57|552.33|550.13|552.33|550.13|551.77|549.57|0
1644569490000|2022-02-11 08:51:30|552.43|550.23|552.88|550.68|553.1|550.9|552.43|550.23|0
1644569500000|2022-02-11 08:51:40|552.65|550.45|552.55|550.35|552.65|550.45|552.43|550.23|0
1644569510000|2022-02-11 08:51:50|552.65|550.45|552.65|550.45|552.88|550.68|552.55|550.35|0
1644569520000|2022-02-11 08:52:00|552.43|550.23|552.65|550.45|552.65|550.45|552.43|550.23|0
1644569530000|2022-02-11 08:52:10|551.77|549.57|551.55|549.35|551.77|549.57|551.55|549.35|0
1644569540000|2022-02-11 08:52:20|551.33|549.13|550.78|548.58|551.33|549.13|550.78|548.58|0
1644569550000|2022-02-11 08:52:30|550.66|548.46|550.66|548.46|550.66|548.46|550.22|548.02|0
1644569560000|2022-02-11 08:52:40|550.78|548.58|550.66|548.46|550.88|548.68|550.66|548.46|0
1644569570000|2022-02-11 08:52:50|550.88|548.68|550.56|548.36|550.88|548.68|550.44|548.24|0
1644569580000|2022-02-11 08:53:00|550.88|548.68|551|548.8|551.44|549.24|550.88|548.68|0
1644569590000|2022-02-11 08:53:10|551.1|548.9|552.21|550.01|552.21|550.01|551.1|548.9|0
1644569600000|2022-02-11 08:53:20|552.1|549.9|552.21|550.01|552.21|550.01|552.1|549.9|0
1644569610000|2022-02-11 08:53:30|552.43|550.23|552.65|550.45|552.65|550.45|551.99|549.79|0
1644569620000|2022-02-11 08:53:40|553.32|551.12|553.66|551.46|553.66|551.46|553.21|551.01|0
1644569630000|2022-02-11 08:53:50|553.76|551.56|553.1|550.9|553.76|551.56|553.1|550.9|0
1644569640000|2022-02-11 08:54:00|552.88|550.68|552.55|550.35|552.88|550.68|552.21|550.01|0
1644569650000|2022-02-11 08:54:10|552.77|550.57|553.1|550.9|553.1|550.9|551.99|549.79|0
1644569660000|2022-02-11 08:54:20|553.32|551.12|553.32|551.12|553.43|551.23|552.99|550.79|0
1644569670000|2022-02-11 08:54:30|552.99|550.79|552.43|550.23|552.99|550.79|552.43|550.23|0
1644569680000|2022-02-11 08:54:40|552.88|550.68|553.32|551.12|553.32|551.12|552.77|550.57|0
1644569690000|2022-02-11 08:54:50|553.1|550.9|553.32|551.12|553.43|551.23|553.1|550.9|0
1644569700000|2022-02-11 08:55:00|553.43|551.23|552.88|550.68|553.43|551.23|552.88|550.68|0
1644569710000|2022-02-11 08:55:10|553.32|551.12|553.32|551.12|553.54|551.34|553.32|551.12|0
1644569720000|2022-02-11 08:55:20|553.1|550.9|552.88|550.68|553.21|551.01|552.88|550.68|0
1644569730000|2022-02-11 08:55:30|551.55|549.35|551.33|549.13|551.77|549.57|551.33|549.13|0
1644569740000|2022-02-11 08:55:40|551.55|549.35|551.55|549.35|551.55|549.35|551.1|548.9|0
1644569750000|2022-02-11 08:55:50|551.33|549.13|551.1|548.9|551.33|549.13|551.1|548.9|0
1644569760000|2022-02-11 08:56:00|551.33|549.13|551.1|548.9|551.33|549.13|551|548.8|0
1644569770000|2022-02-11 08:56:10|551.33|549.13|551.22|549.02|551.33|549.13|551.22|549.02|0
1644569780000|2022-02-11 08:56:20|551.1|548.9|551.66|549.46|551.66|549.46|551.1|548.9|0
1644569790000|2022-02-11 08:56:30|551.55|549.35|551.55|549.35|551.55|549.35|551.22|549.02|0
1644569800000|2022-02-11 08:56:40|551.44|549.24|552.21|550.01|552.21|550.01|551.33|549.13|0
1644569810000|2022-02-11 08:56:50|552.1|549.9|552.65|550.45|552.65|550.45|551.99|549.79|0
1644569820000|2022-02-11 08:57:00|552.43|550.23|553.32|551.12|553.32|551.12|552.43|550.23|0
1644569830000|2022-02-11 08:57:10|553.54|551.34|553.65|551.45|553.65|551.45|553.32|551.12|0
1644569840000|2022-02-11 08:57:20|553.98|551.78|554.43|552.23|554.65|552.45|553.98|551.78|0
1644569850000|2022-02-11 08:57:30|554.2|552|554.2|552|554.2|552|554.2|552|0
1644569860000|2022-02-11 08:57:40|553.65|551.45|553.32|551.12|553.65|551.45|553.32|551.12|0
1644569870000|2022-02-11 08:57:50|553.54|551.34|553.32|551.12|553.54|551.34|553.32|551.12|0
1644569880000|2022-02-11 08:58:00|553.54|551.34|554.1|551.9|554.1|551.9|553.54|551.34|0
1644569890000|2022-02-11 08:58:10|554.32|552.12|554.65|552.45|554.87|552.67|554.32|552.12|0
1644569900000|2022-02-11 08:58:20|554.87|552.67|554.43|552.23|554.87|552.67|554.43|552.23|0
1644569910000|2022-02-11 08:58:30|554.32|552.12|553.88|551.68|554.32|552.12|553.88|551.68|0
1644569920000|2022-02-11 08:58:40|553.98|551.78|554.43|552.23|554.65|552.45|553.88|551.68|0
1644569930000|2022-02-11 08:58:50|554.32|552.12|554.65|552.45|554.65|552.45|554.32|552.12|0
1644569940000|2022-02-11 08:59:00|554.2|552|554.65|552.45|554.65|552.45|554.2|552|0
1644569950000|2022-02-11 08:59:10|555.98|553.78|556.32|554.12|556.42|554.22|555.98|553.78|0
1644569960000|2022-02-11 08:59:20|556.2|554|556.42|554.22|556.42|554.22|556.2|554|0
1644569970000|2022-02-11 08:59:30|556.54|554.34|556.76|554.56|556.87|554.67|556.54|554.34|0
1644569980000|2022-02-11 08:59:40|556.87|554.67|557.43|555.23|557.43|555.23|556.87|554.67|0
1644569990000|2022-02-11 08:59:50|557.31|555.11|556.98|554.78|557.31|555.11|556.98|554.78|0
1644570000000|2022-02-11 09:00:00|557.09|554.89|555.98|553.78|557.09|554.89|555.53|553.33|0
1644570010000|2022-02-11 09:00:10|556.09|553.89|556.64|554.44|556.64|554.44|556.09|553.89|0
1644570020000|2022-02-11 09:00:20|556.42|554.22|556.42|554.22|556.42|554.22|556.42|554.22|0
1644570030000|2022-02-11 09:00:30|557.09|554.89|556.87|554.67|557.09|554.89|556.87|554.67|0
1644570040000|2022-02-11 09:00:40|557.09|554.89|557.09|554.89|557.31|555.11|557.09|554.89|0
1644570050000|2022-02-11 09:00:50|555.76|553.56|555.53|553.33|555.76|553.56|555.53|553.33|0
1644570060000|2022-02-11 09:01:00|555.31|553.11|555.21|553.01|555.31|553.11|555.09|552.89|0
1644570070000|2022-02-11 09:01:10|554.43|552.23|554.43|552.23|554.43|552.23|554.43|552.23|0
1644570080000|2022-02-11 09:01:20|554.54|552.34|554.1|551.9|554.54|552.34|554.1|551.9|0
1644570090000|2022-02-11 09:01:30|554.2|552|554.2|552|554.43|552.23|554.2|552|0
1644570100000|2022-02-11 09:01:40|553.88|551.68|553.98|551.78|553.98|551.78|553.43|551.23|0
1644570110000|2022-02-11 09:01:50|553.43|551.23|553.54|551.34|553.54|551.34|553.32|551.12|0
1644570120000|2022-02-11 09:02:00|553.76|551.56|553.43|551.23|553.76|551.56|553.32|551.12|0
1644570130000|2022-02-11 09:02:10|553.54|551.34|553.98|551.78|553.98|551.78|553.32|551.12|0
1644570140000|2022-02-11 09:02:20|553.88|551.68|553.43|551.23|553.88|551.68|553.43|551.23|0
1644570150000|2022-02-11 09:02:30|553.32|551.12|553.54|551.34|553.54|551.34|553.1|550.9|0
1644570160000|2022-02-11 09:02:40|553.32|551.12|553.32|551.12|553.32|551.12|553.32|551.12|0
1644570170000|2022-02-11 09:02:50|553.1|550.9|553.32|551.12|553.32|551.12|552.99|550.79|0
1644570180000|2022-02-11 09:03:00|553.54|551.34|553.54|551.34|553.54|551.34|553.54|551.34|0
1644570190000|2022-02-11 09:03:10|553.65|551.45|553.54|551.34|553.65|551.45|553.54|551.34|0
1644570200000|2022-02-11 09:03:20|553.32|551.12|553.76|551.56|553.76|551.56|553.32|551.12|0
1644570210000|2022-02-11 09:03:30|554.2|552|553.87|551.67|554.2|552|553.87|551.67|0
1644570220000|2022-02-11 09:03:40|553.98|551.78|553.98|551.78|554.1|551.9|553.98|551.78|0
1644570230000|2022-02-11 09:03:50|554.2|552|554.65|552.45|554.65|552.45|554.2|552|0
1644570240000|2022-02-11 09:04:00|554.54|552.34|555.09|552.89|555.09|552.89|554.42|552.22|0
1644570250000|2022-02-11 09:04:10|555.31|553.11|555.09|552.89|555.31|553.11|554.98|552.78|0
1644570260000|2022-02-11 09:04:20|554.65|552.45|554.87|552.67|554.87|552.67|554.65|552.45|0
1644570270000|2022-02-11 09:04:30|554.76|552.56|554.87|552.67|555.09|552.89|554.76|552.56|0
1644570280000|2022-02-11 09:04:40|555.09|552.89|554.42|552.22|555.09|552.89|554.42|552.22|0
1644570290000|2022-02-11 09:04:50|553.98|551.78|553.76|551.56|553.98|551.78|553.76|551.56|0
1644570300000|2022-02-11 09:05:00|553.54|551.34|554.65|552.45|554.65|552.45|553.54|551.34|0
1644570310000|2022-02-11 09:05:10|554.87|552.67|555.76|553.56|555.76|553.56|554.87|552.67|0
1644570320000|2022-02-11 09:05:20|555.87|553.67|555.76|553.56|556.09|553.89|555.76|553.56|0
1644570330000|2022-02-11 09:05:30|555.98|553.78|555.09|552.89|555.98|553.78|555.09|552.89|0
1644570340000|2022-02-11 09:05:40|554.87|552.67|553.76|551.56|554.87|552.67|553.76|551.56|0
1644570350000|2022-02-11 09:05:50|554.42|552.22|554.87|552.67|554.87|552.67|554.42|552.22|0
1644570360000|2022-02-11 09:06:00|554.65|552.45|554.76|552.56|554.76|552.56|554.65|552.45|0
1644570370000|2022-02-11 09:06:10|553.54|551.34|553.54|551.34|553.65|551.45|553.54|551.34|0
1644570380000|2022-02-11 09:06:20|553.09|550.89|552.99|550.79|553.09|550.89|552.99|550.79|0
1644570390000|2022-02-11 09:06:30|552.77|550.57|553.09|550.89|553.09|550.89|552.65|550.45|0
1644570400000|2022-02-11 09:06:40|552.99|550.79|552.87|550.67|552.99|550.79|552.87|550.67|0
1644570410000|2022-02-11 09:06:50|552.65|550.45|552.21|550.01|552.65|550.45|552.21|550.01|0
1644570420000|2022-02-11 09:07:00|551.99|549.79|551.99|549.79|551.99|549.79|551.99|549.79|0
1644570430000|2022-02-11 09:07:10|551.66|549.46|552.21|550.01|552.21|550.01|551.66|549.46|0
1644570440000|2022-02-11 09:07:20|552.1|549.9|551.77|549.57|552.1|549.9|551.77|549.57|0
1644570450000|2022-02-11 09:07:30|551.54|549.34|551.99|549.79|551.99|549.79|551.54|549.34|0
1644570460000|2022-02-11 09:07:40|551.88|549.68|551.77|549.57|551.88|549.68|551.77|549.57|0
1644570470000|2022-02-11 09:07:50|551.99|549.79|552.32|550.12|552.32|550.12|551.99|549.79|0
1644570480000|2022-02-11 09:08:00|552.21|550.01|551.99|549.79|552.32|550.12|551.99|549.79|0
1644570490000|2022-02-11 09:08:10|552.21|550.01|551.1|548.9|552.21|550.01|551.1|548.9|0
1644570500000|2022-02-11 09:08:20|551.32|549.12|551.54|549.34|551.77|549.57|551.32|549.12|0
1644570510000|2022-02-11 09:08:30|551.88|549.68|551.77|549.57|552.21|550.01|551.77|549.57|0
1644570520000|2022-02-11 09:08:40|551.99|549.79|552.21|550.01|552.65|550.45|551.99|549.79|0
1644570530000|2022-02-11 09:08:50|551.99|549.79|551.99|549.79|552.43|550.23|551.99|549.79|0
1644570540000|2022-02-11 09:09:00|552.21|550.01|552.43|550.23|552.43|550.23|552.1|549.9|0
1644570550000|2022-02-11 09:09:10|552.32|550.12|551.22|549.02|552.32|550.12|551.22|549.02|0
1644570560000|2022-02-11 09:09:20|551.1|548.9|550.66|548.46|551.22|549.02|550.66|548.46|0
1644570570000|2022-02-11 09:09:30|550.77|548.57|550.55|548.35|550.88|548.68|550.55|548.35|0
1644570580000|2022-02-11 09:09:40|550.88|548.68|550.99|548.79|551.1|548.9|550.88|548.68|0
1644570590000|2022-02-11 09:09:50|551.22|549.02|550.66|548.46|551.22|549.02|550.66|548.46|0
1644570600000|2022-02-11 09:10:00|550.44|548.24|550.88|548.68|550.88|548.68|550.44|548.24|0
1644570610000|2022-02-11 09:10:10|551.1|548.9|550.99|548.79|551.1|548.9|550.99|548.79|0
1644570620000|2022-02-11 09:10:20|550.88|548.68|550.55|548.35|550.88|548.68|550.55|548.35|0
1644570630000|2022-02-11 09:10:30|550.66|548.46|550.77|548.57|550.77|548.57|550.55|548.35|0
1644570640000|2022-02-11 09:10:40|551.1|548.9|551.1|548.9|551.1|548.9|550.99|548.79|0
1644570650000|2022-02-11 09:10:50|551.32|549.12|551.88|549.68|551.88|549.68|551.32|549.12|0
1644570660000|2022-02-11 09:11:00|551.99|549.79|551.88|549.68|551.99|549.79|551.76|549.56|0
1644570670000|2022-02-11 09:11:10|551.76|549.56|552.43|550.23|552.43|550.23|551.76|549.56|0
1644570680000|2022-02-11 09:11:20|552.87|550.67|553.09|550.89|553.09|550.89|552.87|550.67|0
1644570690000|2022-02-11 09:11:30|553.21|551.01|553.31|551.11|553.31|551.11|553.21|551.01|0
1644570700000|2022-02-11 09:11:40|553.54|551.34|553.54|551.34|553.54|551.34|553.54|551.34|0
1644570710000|2022-02-11 09:11:50|553.31|551.11|553.31|551.11|553.31|551.11|553.31|551.11|0
1644570720000|2022-02-11 09:12:00|553.43|551.23|553.31|551.11|553.54|551.34|553.31|551.11|0
1644570730000|2022-02-11 09:12:10|552.65|550.45|552.54|550.34|552.65|550.45|552.21|550.01|0
1644570740000|2022-02-11 09:12:20|552.43|550.23|552.87|550.67|553.09|550.89|552.43|550.23|0
1644570750000|2022-02-11 09:12:30|552.65|550.45|552.21|550.01|552.65|550.45|552.21|550.01|0
1644570760000|2022-02-11 09:12:40|552.65|550.45|551.54|549.34|552.65|550.45|551.54|549.34|0
1644570780000|2022-02-11 09:13:00|551.66|549.46|551.66|549.46|551.66|549.46|551.66|549.46|0
1644570790000|2022-02-11 09:13:10|551.54|549.34|551.54|549.34|551.54|549.34|551.54|549.34|0
1644570800000|2022-02-11 09:13:20|551.32|549.12|551.44|549.24|551.54|549.34|551.32|549.12|0
1644570810000|2022-02-11 09:13:30|551.54|549.34|551.99|549.79|551.99|549.79|551.54|549.34|0
1644570820000|2022-02-11 09:13:40|552.21|550.01|552.43|550.23|552.65|550.45|552.21|550.01|0
1644570830000|2022-02-11 09:13:50|552.54|550.34|552.1|549.9|552.54|550.34|552.1|549.9|0
1644570840000|2022-02-11 09:14:00|551.99|549.79|551.76|549.56|551.99|549.79|551.66|549.46|0
1644570850000|2022-02-11 09:14:10|551.44|549.24|551.44|549.24|551.76|549.56|551.32|549.12|0
1644570860000|2022-02-11 09:14:20|551.54|549.34|550.44|548.24|551.54|549.34|550.44|548.24|0
1644570870000|2022-02-11 09:14:30|550.22|548.02|550.44|548.24|550.66|548.46|550.22|548.02|0
1644570880000|2022-02-11 09:14:40|550.66|548.46|550.33|548.13|550.66|548.46|550.33|548.13|0
1644570890000|2022-02-11 09:14:50|550.44|548.24|550.44|548.24|550.55|548.35|550.44|548.24|0
1644570900000|2022-02-11 09:15:00|550.88|548.68|550.77|548.57|550.88|548.68|550.66|548.46|0
1644570910000|2022-02-11 09:15:10|551.1|548.9|550.21|548.01|551.1|548.9|550.21|548.01|0
1644570920000|2022-02-11 09:15:20|549.55|547.35|549.77|547.57|550.11|547.91|549.55|547.35|0
1644570930000|2022-02-11 09:15:30|549.33|547.13|548.67|546.47|549.55|547.35|548.67|546.47|0
1644570940000|2022-02-11 09:15:40|549.11|546.91|548.89|546.69|549.11|546.91|548.67|546.47|0
1644570950000|2022-02-11 09:15:50|548.67|546.47|548.45|546.25|548.78|546.58|548.45|546.25|0
1644570960000|2022-02-11 09:16:00|548.67|546.47|548.89|546.69|548.89|546.69|548.67|546.47|0
1644570970000|2022-02-11 09:16:10|548.56|546.36|549.33|547.13|549.33|547.13|548.56|546.36|0
1644570980000|2022-02-11 09:16:20|549.45|547.25|549.45|547.25|549.45|547.25|549.45|547.25|0
1644570990000|2022-02-11 09:16:30|549.33|547.13|549.55|547.35|549.55|547.35|549.33|547.13|0
1644571000000|2022-02-11 09:16:40|549.45|547.25|549.55|547.35|549.55|547.35|549.33|547.13|0
1644571010000|2022-02-11 09:16:50|549.33|547.13|549.22|547.02|549.33|547.13|549.22|547.02|0
1644571020000|2022-02-11 09:17:00|549.11|546.91|549.22|547.02|549.22|547.02|549.11|546.91|0
1644571030000|2022-02-11 09:17:10|549.33|547.13|550.11|547.91|550.21|548.01|549.33|547.13|0
1644571040000|2022-02-11 09:17:20|550.21|548.01|550.44|548.24|550.44|548.24|550.21|548.01|0
1644571050000|2022-02-11 09:17:30|550.66|548.46|550.44|548.24|550.66|548.46|550.44|548.24|0
1644571060000|2022-02-11 09:17:40|550.33|548.13|550.21|548.01|550.33|548.13|550.21|548.01|0
1644571070000|2022-02-11 09:17:50|550.33|548.13|550.44|548.24|550.44|548.24|550.21|548.01|0
1644571080000|2022-02-11 09:18:00|550.33|548.13|548.67|546.47|550.33|548.13|548.67|546.47|0
1644571090000|2022-02-11 09:18:10|548.45|546.25|547.78|545.58|548.45|546.25|547.78|545.58|0
1644571100000|2022-02-11 09:18:20|547.68|545.48|547.34|545.14|547.68|545.48|547.34|545.14|0
1644571110000|2022-02-11 09:18:30|547.46|545.26|548|545.8|548|545.8|547.46|545.26|0
1644571120000|2022-02-11 09:18:40|548.12|545.92|547.78|545.58|548.45|546.25|547.78|545.58|0
1644571130000|2022-02-11 09:18:50|548|545.8|548.34|546.14|548.34|546.14|548|545.8|0
1644571140000|2022-02-11 09:19:00|548.45|546.25|548.45|546.25|548.45|546.25|548|545.8|0
1644571150000|2022-02-11 09:19:10|548.23|546.03|548.22|546.02|548.34|546.14|548.22|546.02|0
1644571160000|2022-02-11 09:19:20|548.89|546.69|549.55|547.35|549.55|547.35|548.67|546.47|0
1644571170000|2022-02-11 09:19:30|549.33|547.13|549.55|547.35|549.55|547.35|549.33|547.13|0
1644571180000|2022-02-11 09:19:40|549.33|547.13|548.89|546.69|549.33|547.13|548.89|546.69|0
1644571190000|2022-02-11 09:19:50|549.11|546.91|548.89|546.69|549.11|546.91|548.89|546.69|0
1644571200000|2022-02-11 09:20:00|549.11|546.91|549.44|547.24|549.55|547.35|549|546.8|0
1644571210000|2022-02-11 09:20:10|549.55|547.35|549.77|547.57|549.77|547.57|549.55|547.35|0
1644571220000|2022-02-11 09:20:20|549.55|547.35|550.21|548.01|550.44|548.24|549.55|547.35|0
1644571230000|2022-02-11 09:20:30|550.43|548.23|550.66|548.46|550.66|548.46|550.43|548.23|0
1644571240000|2022-02-11 09:20:40|550.43|548.23|550.66|548.46|550.66|548.46|550.43|548.23|0
1644571250000|2022-02-11 09:20:50|550.43|548.23|550.55|548.35|550.88|548.68|550.43|548.23|0
1644571260000|2022-02-11 09:21:00|550.33|548.13|549.99|547.79|550.33|548.13|549.77|547.57|0
1644571270000|2022-02-11 09:21:10|549.77|547.57|549.99|547.79|549.99|547.79|549.77|547.57|0
1644571280000|2022-02-11 09:21:20|549.89|547.69|550.21|548.01|550.21|548.01|549.89|547.69|0
1644571290000|2022-02-11 09:21:30|550.11|547.91|550.43|548.23|550.43|548.23|550.11|547.91|0
1644571300000|2022-02-11 09:21:40|550.66|548.46|550.88|548.68|550.88|548.68|550.66|548.46|0
1644571310000|2022-02-11 09:21:50|551.1|548.9|551.43|549.23|551.43|549.23|550.77|548.57|0
1644571320000|2022-02-11 09:22:00|551.21|549.01|551.54|549.34|551.54|549.34|551.21|549.01|0
1644571330000|2022-02-11 09:22:10|551.76|549.56|551.88|549.68|551.88|549.68|551.66|549.46|0
1644571340000|2022-02-11 09:22:20|551.76|549.56|551.32|549.12|551.76|549.56|551.21|549.01|0
1644571350000|2022-02-11 09:22:30|551.1|548.9|551.54|549.34|551.54|549.34|551.1|548.9|0
1644571360000|2022-02-11 09:22:40|551.76|549.56|552.43|550.23|552.43|550.23|551.76|549.56|0
1644571370000|2022-02-11 09:22:50|552.32|550.12|552.43|550.23|552.43|550.23|552.32|550.12|0
1644571380000|2022-02-11 09:23:00|552.32|550.12|551.54|549.34|552.32|550.12|551.54|549.34|0
1644571390000|2022-02-11 09:23:10|551.66|549.46|551.98|549.78|551.98|549.78|551.54|549.34|0
1644571400000|2022-02-11 09:23:20|551.88|549.68|551.66|549.46|551.88|549.68|551.54|549.34|0
1644571410000|2022-02-11 09:23:30|551.76|549.56|552.1|549.9|552.2|550|551.76|549.56|0
1644571420000|2022-02-11 09:23:40|551.32|549.12|551.54|549.34|551.54|549.34|551.21|549.01|0
1644571430000|2022-02-11 09:23:50|551.76|549.56|551.32|549.12|551.76|549.56|551.32|549.12|0
1644571440000|2022-02-11 09:24:00|551.1|548.9|550.99|548.79|551.1|548.9|550.88|548.68|0
1644571450000|2022-02-11 09:24:10|550.88|548.68|550.88|548.68|550.88|548.68|550.88|548.68|0
1644571460000|2022-02-11 09:24:20|550.77|548.57|550.88|548.68|550.88|548.68|550.77|548.57|0
1644571470000|2022-02-11 09:24:30|551.1|548.9|551.98|549.78|551.98|549.78|551.1|548.9|0
1644571480000|2022-02-11 09:24:40|551.88|549.68|552.2|550|552.2|550|551.88|549.68|0
1644571490000|2022-02-11 09:24:50|552.54|550.34|552.54|550.34|552.54|550.34|552.54|550.34|0
1644571500000|2022-02-11 09:25:00|551.98|549.78|551.32|549.12|551.98|549.78|551.32|549.12|0
1644571510000|2022-02-11 09:25:10|551.21|549.01|551.32|549.12|551.32|549.12|551.21|549.01|0
1644571520000|2022-02-11 09:25:20|551.21|549.01|551.43|549.23|551.43|549.23|551.21|549.01|0
1644571530000|2022-02-11 09:25:30|551.32|549.12|551.66|549.46|551.66|549.46|551.32|549.12|0
1644571540000|2022-02-11 09:25:40|552.43|550.23|551.88|549.68|552.43|550.23|551.88|549.68|0
1644571550000|2022-02-11 09:25:50|551.54|549.34|551.54|549.34|551.76|549.56|551.54|549.34|0
1644571560000|2022-02-11 09:26:00|551.43|549.23|551.98|549.78|551.98|549.78|551.43|549.23|0
1644571570000|2022-02-11 09:26:10|551.88|549.68|552.2|550|552.2|550|551.76|549.56|0
1644571580000|2022-02-11 09:26:20|551.76|549.56|552.1|549.9|552.43|550.23|551.76|549.56|0
1644571590000|2022-02-11 09:26:30|552.2|550|552.2|550|552.43|550.23|552.2|550|0
1644571600000|2022-02-11 09:26:40|552.1|549.9|551.98|549.78|552.1|549.9|551.98|549.78|0
1644571610000|2022-02-11 09:26:50|552.2|550|552.43|550.23|552.43|550.23|551.98|549.78|0
1644571620000|2022-02-11 09:27:00|551.98|549.78|552.2|550|552.2|550|551.98|549.78|0
1644571630000|2022-02-11 09:27:10|552.32|550.12|552.43|550.23|552.43|550.23|552.32|550.12|0
1644571640000|2022-02-11 09:27:20|552.65|550.45|552.65|550.45|552.65|550.45|552.65|550.45|0
1644571650000|2022-02-11 09:27:30|552.87|550.67|552.98|550.78|552.98|550.78|552.87|550.67|0
1644571660000|2022-02-11 09:27:40|552.87|550.67|552.54|550.34|552.87|550.67|552.54|550.34|0
1644571670000|2022-02-11 09:27:50|552.43|550.23|552.43|550.23|552.43|550.23|552.43|550.23|0
1644571680000|2022-02-11 09:28:00|552.2|550|551.98|549.78|552.2|550|551.98|549.78|0
1644571690000|2022-02-11 09:28:10|552.43|550.23|552.65|550.45|552.65|550.45|552.43|550.23|0
1644571700000|2022-02-11 09:28:20|552.54|550.34|552.65|550.45|552.65|550.45|552.43|550.23|0
1644571710000|2022-02-11 09:28:30|552.87|550.67|552.98|550.78|553.09|550.89|552.87|550.67|0
1644571720000|2022-02-11 09:28:40|552.87|550.67|553.09|550.89|553.09|550.89|552.87|550.67|0
1644571730000|2022-02-11 09:28:50|552.87|550.67|553.31|551.11|553.31|551.11|552.87|550.67|0
1644571740000|2022-02-11 09:29:00|553.2|551|553.09|550.89|553.2|551|553.09|550.89|0
1644571750000|2022-02-11 09:29:10|552.87|550.67|552.98|550.78|553.09|550.89|552.87|550.67|0
1644571760000|2022-02-11 09:29:20|553.09|550.89|552.87|550.67|553.09|550.89|552.76|550.56|0
1644571770000|2022-02-11 09:29:30|553.09|550.89|553.2|551|553.2|551|552.98|550.78|0
1644571780000|2022-02-11 09:29:40|553.09|550.89|551.32|549.12|553.09|550.89|551.32|549.12|0
1644571790000|2022-02-11 09:29:50|551.54|549.34|551.98|549.78|551.98|549.78|551.54|549.34|0
1644571800000|2022-02-11 09:30:00|552.2|550|551.98|549.78|552.32|550.12|551.98|549.78|0
1644571810000|2022-02-11 09:30:10|552.2|550|552.98|550.78|553.31|551.11|552.2|550|0
1644571820000|2022-02-11 09:30:20|553.09|550.89|553.09|550.89|553.09|550.89|552.98|550.78|0
1644571830000|2022-02-11 09:30:30|553.2|551|553.75|551.55|553.75|551.55|553.2|551|0
1644571840000|2022-02-11 09:30:40|553.98|551.78|553.98|551.78|553.98|551.78|553.53|551.33|0
1644571850000|2022-02-11 09:30:50|554.2|552|554.2|552|554.2|552|554.2|552|0
1644571860000|2022-02-11 09:31:00|554.42|552.22|554.42|552.22|554.42|552.22|553.98|551.78|0
1644571870000|2022-02-11 09:31:10|554.64|552.44|553.98|551.78|554.64|552.44|553.98|551.78|0
1644571880000|2022-02-11 09:31:20|554.2|552|554.42|552.22|554.42|552.22|554.2|552|0
1644571890000|2022-02-11 09:31:30|554.2|552|553.65|551.45|554.2|552|553.65|551.45|0
1644571900000|2022-02-11 09:31:40|553.53|551.33|553.65|551.45|553.65|551.45|553.31|551.11|0
1644571910000|2022-02-11 09:31:50|553.98|551.78|553.87|551.67|553.98|551.78|553.75|551.55|0
1644571920000|2022-02-11 09:32:00|554.2|552|554.2|552|554.2|552|554.2|552|0
1644571930000|2022-02-11 09:32:10|554.42|552.22|554.2|552|554.42|552.22|554.09|551.89|0
1644571940000|2022-02-11 09:32:20|554.64|552.44|554.53|552.33|554.64|552.44|554.42|552.22|0
1644571950000|2022-02-11 09:32:30|554.64|552.44|555.31|553.11|555.31|553.11|554.64|552.44|0
1644571960000|2022-02-11 09:32:40|555.08|552.88|554.98|552.78|555.08|552.88|554.98|552.78|0
1644571970000|2022-02-11 09:32:50|555.08|552.88|554.86|552.66|555.08|552.88|554.86|552.66|0
1644571980000|2022-02-11 09:33:00|555.08|552.88|555.31|553.11|555.42|553.22|555.08|552.88|0
1644571990000|2022-02-11 09:33:10|555.53|553.33|555.53|553.33|555.53|553.33|555.42|553.22|0
1644572000000|2022-02-11 09:33:20|555.31|553.11|555.75|553.55|555.75|553.55|555.31|553.11|0
1644572010000|2022-02-11 09:33:30|555.86|553.66|555.97|553.77|556.19|553.99|555.86|553.66|0
1644572020000|2022-02-11 09:33:40|556.09|553.89|555.97|553.77|556.09|553.89|555.75|553.55|0
1644572030000|2022-02-11 09:33:50|555.75|553.55|555.75|553.55|555.97|553.77|555.75|553.55|0
1644572040000|2022-02-11 09:34:00|555.86|553.66|555.75|553.55|555.97|553.77|555.75|553.55|0
1644572050000|2022-02-11 09:34:10|555.97|553.77|556.19|553.99|556.19|553.99|555.97|553.77|0
1644572060000|2022-02-11 09:34:20|555.97|553.77|555.86|553.66|555.97|553.77|555.75|553.55|0
1644572070000|2022-02-11 09:34:30|556.19|553.99|556.41|554.21|556.41|554.21|556.19|553.99|0
1644572080000|2022-02-11 09:34:40|556.64|554.44|556.41|554.21|556.64|554.44|556.41|554.21|0
1644572090000|2022-02-11 09:34:50|556.86|554.66|556.86|554.66|556.86|554.66|556.86|554.66|0
1644572100000|2022-02-11 09:35:00|556.64|554.44|557.08|554.88|557.08|554.88|556.64|554.44|0
1644572110000|2022-02-11 09:35:10|557.3|555.1|557.3|555.1|557.3|555.1|557.08|554.88|0
1644572120000|2022-02-11 09:35:20|557.53|555.33|558.08|555.88|558.08|555.88|557.53|555.33|0
1644572130000|2022-02-11 09:35:30|557.97|555.77|557.75|555.55|557.97|555.77|557.75|555.55|0
1644572140000|2022-02-11 09:35:40|557.86|555.66|557.75|555.55|557.86|555.66|557.75|555.55|0
1644572150000|2022-02-11 09:35:50|557.97|555.77|557.86|555.66|557.97|555.77|557.75|555.55|0
1644572160000|2022-02-11 09:36:00|557.75|555.55|557.52|555.32|557.75|555.55|557.52|555.32|0
1644572170000|2022-02-11 09:36:10|557.3|555.1|557.97|555.77|557.97|555.77|557.3|555.1|0
1644572180000|2022-02-11 09:36:20|558.19|555.99|557.52|555.32|558.19|555.99|557.52|555.32|0
1644572190000|2022-02-11 09:36:30|557.3|555.1|557.97|555.77|557.97|555.77|557.3|555.1|0
1644572200000|2022-02-11 09:36:40|557.75|555.55|557.75|555.55|557.75|555.55|557.52|555.32|0
1644572210000|2022-02-11 09:36:50|557.52|555.32|557.08|554.88|557.52|555.32|557.08|554.88|0
1644572230000|2022-02-11 09:37:10|556.86|554.66|557.3|555.1|557.3|555.1|556.64|554.44|0
1644572240000|2022-02-11 09:37:20|557.52|555.32|558.86|556.66|558.86|556.66|557.52|555.32|0
1644572250000|2022-02-11 09:37:30|559.08|556.88|558.41|556.21|559.08|556.88|558.19|555.99|0
1644572260000|2022-02-11 09:37:40|558.19|555.99|558.19|555.99|558.19|555.99|557.97|555.77|0
1644572270000|2022-02-11 09:37:50|558.08|555.88|557.75|555.55|558.19|555.99|557.75|555.55|0
1644572280000|2022-02-11 09:38:00|557.52|555.32|557.3|555.1|557.75|555.55|557.3|555.1|0
1644572290000|2022-02-11 09:38:10|557.08|554.88|556.86|554.66|557.08|554.88|556.86|554.66|0
1644572300000|2022-02-11 09:38:20|557.08|554.88|556.64|554.44|557.08|554.88|556.64|554.44|0
1644572310000|2022-02-11 09:38:30|557.08|554.88|556.97|554.77|557.08|554.88|556.97|554.77|0
1644572320000|2022-02-11 09:38:40|557.2|555|556.86|554.66|557.3|555.1|556.86|554.66|0
1644572330000|2022-02-11 09:38:50|556.64|554.44|556.86|554.66|556.86|554.66|556.64|554.44|0
1644572340000|2022-02-11 09:39:00|556.97|554.77|557.08|554.88|557.08|554.88|556.97|554.77|0
1644572350000|2022-02-11 09:39:10|556.64|554.44|556.75|554.55|556.75|554.55|556.64|554.44|0
1644572360000|2022-02-11 09:39:20|556.41|554.21|556.86|554.66|556.86|554.66|556.41|554.21|0
1644572370000|2022-02-11 09:39:30|556.41|554.21|556.19|553.99|556.41|554.21|556.19|553.99|0
1644572380000|2022-02-11 09:39:40|556.41|554.21|556.41|554.21|556.41|554.21|556.19|553.99|0
1644572390000|2022-02-11 09:39:50|556.53|554.33|556.41|554.21|556.53|554.33|556.41|554.21|0
1644572400000|2022-02-11 09:40:00|556.64|554.44|557.3|555.1|557.3|555.1|556.64|554.44|0
1644572410000|2022-02-11 09:40:10|557.75|555.55|558.64|556.44|558.64|556.44|557.75|555.55|0
1644572420000|2022-02-11 09:40:20|558.86|556.66|559.08|556.88|559.08|556.88|558.64|556.44|0
1644572430000|2022-02-11 09:40:30|559.3|557.1|559.75|557.55|559.75|557.55|559.3|557.1|0
1644572440000|2022-02-11 09:40:40|559.52|557.32|559.3|557.1|559.52|557.32|559.3|557.1|0
1644572450000|2022-02-11 09:40:50|559.08|556.88|559.08|556.88|559.08|556.88|558.97|556.77|0
1644572460000|2022-02-11 09:41:00|559.52|557.32|558.63|556.43|559.52|557.32|558.63|556.43|0
1644572470000|2022-02-11 09:41:10|558.53|556.33|558.63|556.43|558.86|556.66|558.53|556.33|0
1644572480000|2022-02-11 09:41:20|558.86|556.66|559.75|557.55|559.75|557.55|558.86|556.66|0
1644572490000|2022-02-11 09:41:30|559.52|557.32|559.64|557.44|559.75|557.55|559.52|557.32|0
1644572500000|2022-02-11 09:41:40|559.52|557.32|559.08|556.88|559.52|557.32|559.08|556.88|0
1644572510000|2022-02-11 09:41:50|559.2|557|559.08|556.88|559.3|557.1|559.08|556.88|0
1644572520000|2022-02-11 09:42:00|558.86|556.66|557.97|555.77|558.86|556.66|557.97|555.77|0
1644572530000|2022-02-11 09:42:10|558.19|555.99|558.41|556.21|558.41|556.21|558.19|555.99|0
1644572540000|2022-02-11 09:42:20|558.31|556.11|557.75|555.55|558.63|556.43|557.75|555.55|0
1644572550000|2022-02-11 09:42:30|557.64|555.44|557.52|555.32|557.64|555.44|557.52|555.32|0
1644572560000|2022-02-11 09:42:40|557.75|555.55|557.97|555.77|557.97|555.77|557.75|555.55|0
1644572570000|2022-02-11 09:42:50|557.86|555.66|558.19|555.99|558.41|556.21|557.86|555.66|0
1644572580000|2022-02-11 09:43:00|557.97|555.77|557.52|555.32|557.97|555.77|557.42|555.22|0
1644572590000|2022-02-11 09:43:10|557.19|554.99|557.08|554.88|557.3|555.1|557.08|554.88|0
1644572600000|2022-02-11 09:43:20|557.3|555.1|557.19|554.99|557.3|555.1|557.19|554.99|0
1644572610000|2022-02-11 09:43:30|557.3|555.1|557.52|555.32|557.52|555.32|557.3|555.1|0
1644572620000|2022-02-11 09:43:40|557.3|555.1|557.3|555.1|557.3|555.1|557.08|554.88|0
1644572630000|2022-02-11 09:43:50|557.08|554.88|557.3|555.1|557.3|555.1|557.08|554.88|0
1644572640000|2022-02-11 09:44:00|557.08|554.88|557.75|555.55|557.75|555.55|556.86|554.66|0
1644572650000|2022-02-11 09:44:10|557.52|555.32|557.75|555.55|557.75|555.55|557.52|555.32|0
1644572660000|2022-02-11 09:44:20|557.97|555.77|557.75|555.55|557.97|555.77|557.75|555.55|0
1644572670000|2022-02-11 09:44:30|557.64|555.44|557.75|555.55|557.75|555.55|557.64|555.44|0
1644572680000|2022-02-11 09:44:40|557.64|555.44|557.52|555.32|557.64|555.44|557.52|555.32|0
1644572690000|2022-02-11 09:44:50|557.3|555.1|557.19|554.99|557.3|555.1|557.08|554.88|0
1644572700000|2022-02-11 09:45:00|557.08|554.88|557.08|554.88|557.08|554.88|556.63|554.43|0
1644572710000|2022-02-11 09:45:10|556.86|554.66|556.63|554.43|556.86|554.66|556.63|554.43|0
1644572720000|2022-02-11 09:45:20|556.41|554.21|556.19|553.99|556.41|554.21|556.19|553.99|0
1644572730000|2022-02-11 09:45:30|556.41|554.21|556.63|554.43|556.75|554.55|556.19|553.99|0
1644572740000|2022-02-11 09:45:40|556.41|554.21|556.75|554.55|556.75|554.55|556.41|554.21|0
1644572750000|2022-02-11 09:45:50|556.41|554.21|555.97|553.77|556.41|554.21|555.97|553.77|0
1644572760000|2022-02-11 09:46:00|555.75|553.55|555.97|553.77|556.19|553.99|555.75|553.55|0
1644572770000|2022-02-11 09:46:10|555.75|553.55|555.52|553.32|555.97|553.77|555.52|553.32|0
1644572780000|2022-02-11 09:46:20|555.3|553.1|555.3|553.1|555.3|553.1|555.3|553.1|0
1644572790000|2022-02-11 09:46:30|555.08|552.88|555.3|553.1|555.3|553.1|555.08|552.88|0
1644572800000|2022-02-11 09:46:40|555.08|552.88|555.08|552.88|555.08|552.88|555.08|552.88|0
1644572820000|2022-02-11 09:47:00|555.3|553.1|555.75|553.55|555.97|553.77|555.3|553.1|0
1644572830000|2022-02-11 09:47:10|555.97|553.77|555.75|553.55|555.97|553.77|555.75|553.55|0
1644572840000|2022-02-11 09:47:20|555.52|553.32|555.52|553.32|555.75|553.55|555.52|553.32|0
1644572850000|2022-02-11 09:47:30|555.75|553.55|555.64|553.44|555.75|553.55|555.52|553.32|0
1644572860000|2022-02-11 09:47:40|555.52|553.32|555.97|553.77|555.97|553.77|555.52|553.32|0
1644572870000|2022-02-11 09:47:50|555.52|553.32|555.3|553.1|555.52|553.32|555.3|553.1|0
1644572880000|2022-02-11 09:48:00|555.08|552.88|555.2|553|555.2|553|555.08|552.88|0
1644572890000|2022-02-11 09:48:10|555.08|552.88|555.08|552.88|555.2|553|555.08|552.88|0
1644572900000|2022-02-11 09:48:20|555.52|553.32|556.19|553.99|556.19|553.99|555.52|553.32|0
1644572910000|2022-02-11 09:48:30|556.41|554.21|556.63|554.43|556.86|554.66|556.41|554.21|0
1644572920000|2022-02-11 09:48:40|557.08|554.88|556.97|554.77|557.08|554.88|556.97|554.77|0
1644572930000|2022-02-11 09:48:50|556.63|554.43|557.08|554.88|557.08|554.88|556.63|554.43|0
1644572940000|2022-02-11 09:49:00|557.52|555.32|557.3|555.1|557.52|555.32|557.3|555.1|0
1644572950000|2022-02-11 09:49:10|557.52|555.32|556.86|554.66|557.74|555.54|556.86|554.66|0
1644572960000|2022-02-11 09:49:20|557.08|554.88|557.08|554.88|557.19|554.99|557.08|554.88|0
1644572970000|2022-02-11 09:49:30|557.52|555.32|557.08|554.88|557.52|555.32|557.08|554.88|0
1644572980000|2022-02-11 09:49:40|557.3|555.1|557.3|555.1|557.3|555.1|557.3|555.1|0
1644572990000|2022-02-11 09:49:50|557.52|555.32|557.52|555.32|557.64|555.44|557.52|555.32|0
1644573000000|2022-02-11 09:50:00|557.08|554.88|557.08|554.88|557.08|554.88|556.86|554.66|0
1644573010000|2022-02-11 09:50:10|556.86|554.66|556.86|554.66|556.97|554.77|556.86|554.66|0
1644573020000|2022-02-11 09:50:20|556.63|554.43|556.75|554.55|556.75|554.55|556.63|554.43|0
1644573030000|2022-02-11 09:50:30|556.63|554.43|556.63|554.43|556.63|554.43|556.41|554.21|0
1644573050000|2022-02-11 09:50:50|556.86|554.66|557.86|555.66|557.86|555.66|556.75|554.55|0
1644573060000|2022-02-11 09:51:00|557.74|555.54|557.74|555.54|557.86|555.66|557.74|555.54|0
1644573070000|2022-02-11 09:51:10|557.86|555.66|558.75|556.55|558.86|556.66|557.86|555.66|0
1644573080000|2022-02-11 09:51:20|558.86|556.66|559.08|556.88|559.08|556.88|558.75|556.55|0
1644573090000|2022-02-11 09:51:30|559.52|557.32|560.08|557.88|560.08|557.88|559.52|557.32|0
1644573100000|2022-02-11 09:51:40|559.64|557.44|558.86|556.66|559.64|557.44|558.86|556.66|0
1644573110000|2022-02-11 09:51:50|558.63|556.43|558.85|556.65|558.86|556.66|558.63|556.43|0
1644573120000|2022-02-11 09:52:00|559.3|557.1|559.52|557.32|559.52|557.32|559.19|556.99|0
1644573130000|2022-02-11 09:52:10|559.74|557.54|559.74|557.54|559.74|557.54|559.52|557.32|0
1644573140000|2022-02-11 09:52:20|559.52|557.32|559.52|557.32|559.97|557.77|559.52|557.32|0
1644573150000|2022-02-11 09:52:30|559.08|556.88|559.74|557.54|559.74|557.54|559.08|556.88|0
1644573160000|2022-02-11 09:52:40|560.19|557.99|559.08|556.88|560.19|557.99|559.08|556.88|0
1644573170000|2022-02-11 09:52:50|558.85|556.65|559.08|556.88|559.08|556.88|558.85|556.65|0
1644573180000|2022-02-11 09:53:00|558.85|556.65|558.85|556.65|558.85|556.65|558.75|556.55|0
1644573190000|2022-02-11 09:53:10|558.63|556.43|558.63|556.43|558.85|556.65|558.63|556.43|0
1644573200000|2022-02-11 09:53:20|558.41|556.21|558.41|556.21|558.63|556.43|558.41|556.21|0
1644573210000|2022-02-11 09:53:30|558.19|555.99|558.19|555.99|558.41|556.21|558.19|555.99|0
1644573230000|2022-02-11 09:53:50|558.41|556.21|558.41|556.21|558.41|556.21|557.97|555.77|0
1644573240000|2022-02-11 09:54:00|557.74|555.54|557.86|555.66|557.97|555.77|557.74|555.54|0
1644573250000|2022-02-11 09:54:10|558.19|555.99|558.19|555.99|558.63|556.43|558.19|555.99|0
1644573260000|2022-02-11 09:54:20|558.41|556.21|557.74|555.54|558.41|556.21|557.74|555.54|0
1644573270000|2022-02-11 09:54:30|557.97|555.77|557.97|555.77|557.97|555.77|557.97|555.77|0
1644573280000|2022-02-11 09:54:40|558.08|555.88|558.19|555.99|558.19|555.99|557.97|555.77|0
1644573290000|2022-02-11 09:54:50|557.97|555.77|558.19|555.99|558.19|555.99|557.97|555.77|0
1644573300000|2022-02-11 09:55:00|557.3|555.1|556.41|554.21|557.3|555.1|556.41|554.21|0
1644573310000|2022-02-11 09:55:10|556.63|554.43|556.85|554.65|556.85|554.65|556.63|554.43|0
1644573320000|2022-02-11 09:55:20|557.08|554.88|557.08|554.88|557.08|554.88|557.08|554.88|0
1644573330000|2022-02-11 09:55:30|556.85|554.65|557.3|555.1|557.3|555.1|556.85|554.65|0
1644573340000|2022-02-11 09:55:40|557.08|554.88|557.08|554.88|557.08|554.88|557.08|554.88|0
1644573350000|2022-02-11 09:55:50|556.85|554.65|556.85|554.65|557.08|554.88|556.85|554.65|0
1644573360000|2022-02-11 09:56:00|556.63|554.43|556.97|554.77|557.08|554.88|556.63|554.43|0
1644573370000|2022-02-11 09:56:10|556.85|554.65|557.19|554.99|557.19|554.99|556.85|554.65|0
1644573380000|2022-02-11 09:56:20|557.08|554.88|557.08|554.88|557.08|554.88|556.85|554.65|0
1644573390000|2022-02-11 09:56:30|556.85|554.65|556.85|554.65|556.97|554.77|556.85|554.65|0
1644573400000|2022-02-11 09:56:40|557.08|554.88|557.3|555.1|557.3|555.1|557.08|554.88|0
1644573410000|2022-02-11 09:56:50|557.08|554.88|557.3|555.1|557.3|555.1|557.08|554.88|0
1644573420000|2022-02-11 09:57:00|557.96|555.76|557.52|555.32|557.96|555.76|557.3|555.1|0
1644573430000|2022-02-11 09:57:10|557.74|555.54|557.41|555.21|557.74|555.54|557.41|555.21|0
1644573440000|2022-02-11 09:57:20|557.52|555.32|557.74|555.54|557.74|555.54|557.52|555.32|0
1644573450000|2022-02-11 09:57:30|557.96|555.76|557.86|555.66|557.96|555.76|557.74|555.54|0
1644573460000|2022-02-11 09:57:40|557.52|555.32|557.08|554.88|557.52|555.32|556.85|554.65|0
1644573470000|2022-02-11 09:57:50|556.97|554.77|556.97|554.77|557.08|554.88|556.97|554.77|0
1644573480000|2022-02-11 09:58:00|557.3|555.1|557.74|555.54|557.86|555.66|557.3|555.1|0
1644573490000|2022-02-11 09:58:10|557.64|555.44|557.08|554.88|557.74|555.54|557.08|554.88|0
1644573500000|2022-02-11 09:58:20|556.85|554.65|557.3|555.1|557.3|555.1|556.85|554.65|0
1644573510000|2022-02-11 09:58:30|557.08|554.88|557.08|554.88|557.19|554.99|557.08|554.88|0
1644573520000|2022-02-11 09:58:40|557.19|554.99|557.08|554.88|557.41|555.21|557.08|554.88|0
1644573530000|2022-02-11 09:58:50|556.85|554.65|556.85|554.65|556.85|554.65|556.85|554.65|0
1644573540000|2022-02-11 09:59:00|556.63|554.43|557.19|554.99|557.19|554.99|556.63|554.43|0
1644573550000|2022-02-11 09:59:10|556.85|554.65|556.63|554.43|556.85|554.65|556.63|554.43|0
1644573560000|2022-02-11 09:59:20|556.41|554.21|556.41|554.21|556.41|554.21|556.19|553.99|0
1644573570000|2022-02-11 09:59:30|555.97|553.77|556.41|554.21|556.41|554.21|555.97|553.77|0
1644573580000|2022-02-11 09:59:40|556.63|554.43|556.41|554.21|556.63|554.43|556.41|554.21|0
1644573590000|2022-02-11 09:59:50|556.19|553.99|556.53|554.33|556.63|554.43|556.19|553.99|0
1644573600000|2022-02-11 10:00:00|556.63|554.43|556.52|554.32|556.63|554.43|556.41|554.21|0
1644573610000|2022-02-11 10:00:10|556.63|554.43|556.41|554.21|556.63|554.43|556.19|553.99|0
1644573620000|2022-02-11 10:00:20|556.85|554.65|556.85|554.65|557.08|554.88|556.85|554.65|0
1644573630000|2022-02-11 10:00:30|556.97|554.77|556.63|554.43|557.08|554.88|556.63|554.43|0
1644573640000|2022-02-11 10:00:40|556.41|554.21|556.52|554.32|556.63|554.43|556.3|554.1|0
1644573650000|2022-02-11 10:00:50|555.86|553.66|555.64|553.44|556.19|553.99|555.64|553.44|0
1644573660000|2022-02-11 10:01:00|555.97|553.77|554.86|552.66|555.97|553.77|554.86|552.66|0
1644573670000|2022-02-11 10:01:10|555.08|552.88|555.3|553.1|555.3|553.1|555.08|552.88|0
1644573680000|2022-02-11 10:01:20|555.19|552.99|554.97|552.77|555.3|553.1|554.97|552.77|0
1644573690000|2022-02-11 10:01:30|555.08|552.88|555.08|552.88|555.08|552.88|554.86|552.66|0
1644573700000|2022-02-11 10:01:40|554.97|552.77|555.3|553.1|555.3|553.1|554.97|552.77|0
1644573710000|2022-02-11 10:01:50|555.19|552.99|555.52|553.32|555.52|553.32|555.19|552.99|0
1644573720000|2022-02-11 10:02:00|555.3|553.1|555.3|553.1|555.3|553.1|555.3|553.1|0
1644573730000|2022-02-11 10:02:10|555.52|553.32|555.3|553.1|555.52|553.32|555.3|553.1|0
1644573740000|2022-02-11 10:02:20|555.52|553.32|555.52|553.32|555.74|553.54|555.52|553.32|0
1644573750000|2022-02-11 10:02:30|555.74|553.54|555.3|553.1|555.74|553.54|555.3|553.1|0
1644573760000|2022-02-11 10:02:40|555.52|553.32|554.86|552.66|555.52|553.32|554.86|552.66|0
1644573770000|2022-02-11 10:02:50|554.97|552.77|554.97|552.77|554.97|552.77|554.97|552.77|0
1644573780000|2022-02-11 10:03:00|554.86|552.66|554.63|552.43|554.86|552.66|554.63|552.43|0
1644573790000|2022-02-11 10:03:10|554.86|552.66|554.86|552.66|554.86|552.66|554.86|552.66|0
1644573800000|2022-02-11 10:03:20|554.63|552.43|554.75|552.55|554.86|552.66|554.63|552.43|0
1644573810000|2022-02-11 10:03:30|554.41|552.21|554.63|552.43|554.63|552.43|554.41|552.21|0
1644573820000|2022-02-11 10:03:40|554.75|552.55|554.31|552.11|554.75|552.55|554.31|552.11|0
1644573830000|2022-02-11 10:03:50|554.53|552.33|554.41|552.21|554.53|552.33|554.41|552.21|0
1644573840000|2022-02-11 10:04:00|554.53|552.33|554.41|552.21|554.63|552.43|554.41|552.21|0
1644573850000|2022-02-11 10:04:10|554.53|552.33|554.63|552.43|554.63|552.43|554.41|552.21|0
1644573860000|2022-02-11 10:04:20|554.41|552.21|554.63|552.43|554.63|552.43|554.41|552.21|0
1644573870000|2022-02-11 10:04:30|554.41|552.21|554.31|552.11|554.41|552.21|554.31|552.11|0
1644573880000|2022-02-11 10:04:40|554.41|552.21|553.75|551.55|554.41|552.21|553.75|551.55|0
1644573890000|2022-02-11 10:04:50|553.97|551.77|553.97|551.77|553.97|551.77|553.97|551.77|0
1644573900000|2022-02-11 10:05:00|554.31|552.11|553.97|551.77|554.31|552.11|553.75|551.55|0
1644573910000|2022-02-11 10:05:10|553.86|551.66|553.75|551.55|553.86|551.66|553.75|551.55|0
1644573920000|2022-02-11 10:05:20|554.08|551.88|553.75|551.55|554.08|551.88|553.75|551.55|0
1644573930000|2022-02-11 10:05:30|553.97|551.77|554.19|551.99|554.19|551.99|553.97|551.77|0
1644573940000|2022-02-11 10:05:40|554.41|552.21|554.19|551.99|554.41|552.21|554.19|551.99|0
1644573950000|2022-02-11 10:05:50|553.97|551.77|554.19|551.99|554.19|551.99|553.97|551.77|0
1644573960000|2022-02-11 10:06:00|554.63|552.43|554.86|552.66|554.86|552.66|554.63|552.43|0
1644573970000|2022-02-11 10:06:10|555.08|552.88|555.64|553.44|555.64|553.44|555.08|552.88|0
1644573980000|2022-02-11 10:06:20|555.41|553.21|555.52|553.32|555.52|553.32|555.41|553.21|0
1644573990000|2022-02-11 10:06:30|555.41|553.21|555.41|553.21|555.41|553.21|555.41|553.21|0
1644574000000|2022-02-11 10:06:40|555.3|553.1|555.3|553.1|555.3|553.1|555.08|552.88|0
1644574010000|2022-02-11 10:06:50|555.19|552.99|554.85|552.65|555.19|552.99|554.85|552.65|0
1644574020000|2022-02-11 10:07:00|555.08|552.88|554.75|552.55|555.08|552.88|554.75|552.55|0
1644574030000|2022-02-11 10:07:10|554.97|552.77|554.85|552.65|554.97|552.77|554.85|552.65|0
1644574040000|2022-02-11 10:07:20|554.97|552.77|555.08|552.88|555.08|552.88|554.85|552.65|0
1644574050000|2022-02-11 10:07:30|554.85|552.65|554.85|552.65|554.97|552.77|554.85|552.65|0
1644574060000|2022-02-11 10:07:40|555.08|552.88|555.3|553.1|555.3|553.1|555.08|552.88|0
1644574070000|2022-02-11 10:07:50|555.19|552.99|555.3|553.1|555.52|553.32|555.19|552.99|0
1644574080000|2022-02-11 10:08:00|555.52|553.32|555.3|553.1|555.52|553.32|555.3|553.1|0
1644574090000|2022-02-11 10:08:10|555.52|553.32|554.63|552.43|555.74|553.54|554.63|552.43|0
1644574100000|2022-02-11 10:08:20|554.41|552.21|554.41|552.21|554.63|552.43|554.41|552.21|0
1644574110000|2022-02-11 10:08:30|554.75|552.55|554.41|552.21|554.75|552.55|554.41|552.21|0
1644574140000|2022-02-11 10:09:00|554.19|551.99|554.41|552.21|554.41|552.21|554.19|551.99|0
1644574170000|2022-02-11 10:09:30|554.3|552.1|554.41|552.21|554.41|552.21|554.19|551.99|0
1644574180000|2022-02-11 10:09:40|554.53|552.33|554.63|552.43|554.63|552.43|554.41|552.21|0
1644574190000|2022-02-11 10:09:50|554.85|552.65|554.85|552.65|554.85|552.65|554.85|552.65|0
1644574200000|2022-02-11 10:10:00|554.63|552.43|554.63|552.43|554.75|552.55|554.63|552.43|0
1644574210000|2022-02-11 10:10:10|554.53|552.33|554.41|552.21|554.53|552.33|554.19|551.99|0
1644574220000|2022-02-11 10:10:20|554.19|551.99|554.41|552.21|554.41|552.21|554.19|551.99|0
1644574250000|2022-02-11 10:10:50|554.19|551.99|554.19|551.99|554.19|551.99|554.19|551.99|0
1644574260000|2022-02-11 10:11:00|554.41|552.21|554.3|552.1|554.63|552.43|554.3|552.1|0
1644574270000|2022-02-11 10:11:10|554.41|552.21|554.19|551.99|554.41|552.21|554.19|551.99|0
1644574280000|2022-02-11 10:11:20|554.3|552.1|554.41|552.21|554.41|552.21|554.19|551.99|0
1644574290000|2022-02-11 10:11:30|553.97|551.77|554.41|552.21|554.41|552.21|553.97|551.77|0
1644574300000|2022-02-11 10:11:40|554.63|552.43|554.41|552.21|554.63|552.43|554.41|552.21|0
1644574310000|2022-02-11 10:11:50|554.63|552.43|555.19|552.99|555.19|552.99|554.63|552.43|0
1644574320000|2022-02-11 10:12:00|555.08|552.88|554.75|552.55|555.08|552.88|554.75|552.55|0
1644574330000|2022-02-11 10:12:10|554.63|552.43|554.85|552.65|554.97|552.77|554.63|552.43|0
1644574340000|2022-02-11 10:12:20|554.41|552.21|555.3|553.1|555.3|553.1|554.41|552.21|0
1644574350000|2022-02-11 10:12:30|555.52|553.32|555.63|553.43|555.74|553.54|555.52|553.32|0
1644574360000|2022-02-11 10:12:40|555.41|553.21|555.63|553.43|555.63|553.43|555.41|553.21|0
1644574370000|2022-02-11 10:12:50|555.74|553.54|555.74|553.54|555.96|553.76|555.74|553.54|0
1644574380000|2022-02-11 10:13:00|555.96|553.76|555.96|553.76|555.96|553.76|555.96|553.76|0
1644574390000|2022-02-11 10:13:10|555.3|553.1|555.86|553.66|555.86|553.66|555.3|553.1|0
1644574400000|2022-02-11 10:13:20|555.74|553.54|555.74|553.54|555.96|553.76|555.74|553.54|0
1644574410000|2022-02-11 10:13:30|555.96|553.76|555.74|553.54|555.96|553.76|555.74|553.54|0
1644574420000|2022-02-11 10:13:40|555.52|553.32|554.75|552.55|555.52|553.32|554.75|552.55|0
1644574430000|2022-02-11 10:13:50|554.41|552.21|554.41|552.21|554.41|552.21|554.41|552.21|0
1644574440000|2022-02-11 10:14:00|554.19|551.99|554.85|552.65|554.85|552.65|554.19|551.99|0
1644574450000|2022-02-11 10:14:10|555.19|552.99|555.08|552.88|555.19|552.99|555.08|552.88|0
1644574460000|2022-02-11 10:14:20|555.3|553.1|555.3|553.1|555.3|553.1|555.3|553.1|0
1644574470000|2022-02-11 10:14:30|555.52|553.32|555.74|553.54|555.74|553.54|555.41|553.21|0
1644574480000|2022-02-11 10:14:40|555.86|553.66|555.86|553.66|555.86|553.66|555.86|553.66|0
1644574490000|2022-02-11 10:14:50|555.96|553.76|556.41|554.21|556.41|554.21|555.74|553.54|0
1644574500000|2022-02-11 10:15:00|556.18|553.98|555.96|553.76|556.18|553.98|555.96|553.76|0
1644574510000|2022-02-11 10:15:10|555.74|553.54|555.86|553.66|555.96|553.76|555.74|553.54|0
1644574520000|2022-02-11 10:15:20|555.74|553.54|555.07|552.87|555.74|553.54|555.07|552.87|0
1644574530000|2022-02-11 10:15:30|554.85|552.65|554.63|552.43|555.07|552.87|554.63|552.43|0
1644574540000|2022-02-11 10:15:40|554.41|552.21|554.63|552.43|554.63|552.43|554.41|552.21|0
1644574550000|2022-02-11 10:15:50|554.52|552.32|554.52|552.32|554.85|552.65|554.52|552.32|0
1644574560000|2022-02-11 10:16:00|554.41|552.21|554.41|552.21|554.41|552.21|554.41|552.21|0
1644574570000|2022-02-11 10:16:10|554.3|552.1|554.19|551.99|554.3|552.1|554.19|551.99|0
1644574580000|2022-02-11 10:16:20|554.08|551.88|553.97|551.77|554.19|551.99|553.97|551.77|0
1644574600000|2022-02-11 10:16:40|554.08|551.88|553.97|551.77|554.08|551.88|553.97|551.77|0
1644574610000|2022-02-11 10:16:50|554.19|551.99|554.19|551.99|554.19|551.99|553.97|551.77|0
1644574620000|2022-02-11 10:17:00|553.97|551.77|554.19|551.99|554.19|551.99|553.97|551.77|0
1644574630000|2022-02-11 10:17:10|554.63|552.43|555.07|552.87|555.07|552.87|554.63|552.43|0
1644574640000|2022-02-11 10:17:20|554.85|552.65|554.97|552.77|554.97|552.77|554.75|552.55|0
1644574650000|2022-02-11 10:17:30|554.85|552.65|554.97|552.77|555.07|552.87|554.85|552.65|0
1644574660000|2022-02-11 10:17:40|555.3|553.1|554.52|552.32|555.3|553.1|554.52|552.32|0
1644574670000|2022-02-11 10:17:50|554.41|552.21|554.85|552.65|554.85|552.65|554.3|552.1|0
1644574680000|2022-02-11 10:18:00|554.63|552.43|554.63|552.43|554.63|552.43|554.63|552.43|0
1644574690000|2022-02-11 10:18:10|554.75|552.55|554.85|552.65|554.85|552.65|554.63|552.43|0
1644574700000|2022-02-11 10:18:20|554.75|552.55|555.07|552.87|555.07|552.87|554.75|552.55|0
1644574720000|2022-02-11 10:18:40|554.97|552.77|554.97|552.77|555.07|552.87|554.97|552.77|0
1644574730000|2022-02-11 10:18:50|554.85|552.65|554.63|552.43|554.85|552.65|554.63|552.43|0
1644574750000|2022-02-11 10:19:10|554.85|552.65|555.19|552.99|555.52|553.32|554.85|552.65|0
1644574760000|2022-02-11 10:19:20|554.97|552.77|555.07|552.87|555.07|552.87|554.85|552.65|0
1644574770000|2022-02-11 10:19:30|555.3|553.1|554.85|552.65|555.3|553.1|554.85|552.65|0
1644574780000|2022-02-11 10:19:40|555.07|552.87|555.52|553.32|555.52|553.32|555.07|552.87|0
1644574790000|2022-02-11 10:19:50|555.3|553.1|555.74|553.54|555.74|553.54|555.3|553.1|0
1644574800000|2022-02-11 10:20:00|555.52|553.32|555.52|553.32|555.52|553.32|555.3|553.1|0
1644574810000|2022-02-11 10:20:10|555.41|553.21|555.52|553.32|555.52|553.32|555.3|553.1|0
1644574820000|2022-02-11 10:20:20|555.41|553.21|555.3|553.1|555.52|553.32|555.3|553.1|0
1644574830000|2022-02-11 10:20:30|555.52|553.32|555.52|553.32|555.52|553.32|555.52|553.32|0
1644574840000|2022-02-11 10:20:40|555.41|553.21|554.52|552.32|555.41|553.21|554.41|552.21|0
1644574850000|2022-02-11 10:20:50|554.63|552.43|555.07|552.87|555.07|552.87|554.63|552.43|0
1644574860000|2022-02-11 10:21:00|554.85|552.65|554.85|552.65|555.07|552.87|554.85|552.65|0
1644574870000|2022-02-11 10:21:10|554.63|552.43|554.63|552.43|554.63|552.43|554.63|552.43|0
1644574880000|2022-02-11 10:21:20|554.41|552.21|554.41|552.21|554.41|552.21|554.41|552.21|0
1644574890000|2022-02-11 10:21:30|554.19|551.99|554.41|552.21|554.41|552.21|553.96|551.76|0
1644574900000|2022-02-11 10:21:40|554.63|552.43|555.07|552.87|555.07|552.87|554.63|552.43|0
1644574910000|2022-02-11 10:21:50|554.85|552.65|555.19|552.99|555.19|552.99|554.85|552.65|0
1644574920000|2022-02-11 10:22:00|554.85|552.65|555.07|552.87|555.07|552.87|554.85|552.65|0
1644574930000|2022-02-11 10:22:10|554.85|552.65|554.97|552.77|555.07|552.87|554.85|552.65|0
1644574940000|2022-02-11 10:22:20|555.07|552.87|554.85|552.65|555.07|552.87|554.85|552.65|0
1644574950000|2022-02-11 10:22:30|554.97|552.77|554.85|552.65|554.97|552.77|554.85|552.65|0
1644574960000|2022-02-11 10:22:40|554.63|552.43|554.63|552.43|554.63|552.43|554.63|552.43|0
1644574970000|2022-02-11 10:22:50|554.85|552.65|554.63|552.43|554.85|552.65|554.63|552.43|0
1644574980000|2022-02-11 10:23:00|553.96|551.76|554.41|552.21|554.41|552.21|553.96|551.76|0
1644574990000|2022-02-11 10:23:10|554.19|551.99|553.96|551.76|554.19|551.99|553.96|551.76|0
1644575000000|2022-02-11 10:23:20|553.86|551.66|554.19|551.99|554.19|551.99|553.86|551.66|0
1644575010000|2022-02-11 10:23:30|554.08|551.88|553.96|551.76|554.08|551.88|553.96|551.76|0
1644575020000|2022-02-11 10:23:40|554.08|551.88|553.96|551.76|554.08|551.88|553.96|551.76|0
1644575030000|2022-02-11 10:23:50|554.08|551.88|554.19|551.99|554.19|551.99|554.08|551.88|0
1644575040000|2022-02-11 10:24:00|553.96|551.76|554.08|551.88|554.08|551.88|553.96|551.76|0
1644575050000|2022-02-11 10:24:10|553.96|551.76|553.96|551.76|553.96|551.76|553.96|551.76|0
1644575060000|2022-02-11 10:24:20|553.52|551.32|553.96|551.76|553.96|551.76|553.52|551.32|0
1644575070000|2022-02-11 10:24:30|553.86|551.66|553.86|551.66|553.96|551.76|553.86|551.66|0
1644575080000|2022-02-11 10:24:40|553.74|551.54|553.74|551.54|553.74|551.54|553.74|551.54|0
1644575090000|2022-02-11 10:24:50|553.96|551.76|554.08|551.88|554.08|551.88|553.96|551.76|0
1644575100000|2022-02-11 10:25:00|554.19|551.99|553.96|551.76|554.19|551.99|553.96|551.76|0
1644575110000|2022-02-11 10:25:10|554.19|551.99|554.19|551.99|554.19|551.99|554.19|551.99|0
1644575120000|2022-02-11 10:25:20|554.08|551.88|553.96|551.76|554.08|551.88|553.74|551.54|0
1644575130000|2022-02-11 10:25:30|554.08|551.88|553.86|551.66|554.08|551.88|553.86|551.66|0
1644575140000|2022-02-11 10:25:40|553.74|551.54|553.86|551.66|553.86|551.66|553.74|551.54|0
1644575150000|2022-02-11 10:25:50|553.74|551.54|553.74|551.54|553.96|551.76|553.74|551.54|0
1644575170000|2022-02-11 10:26:10|553.96|551.76|553.96|551.76|553.96|551.76|553.96|551.76|0
1644575180000|2022-02-11 10:26:20|554.19|551.99|553.96|551.76|554.19|551.99|553.96|551.76|0
1644575190000|2022-02-11 10:26:30|554.19|551.99|554.41|552.21|554.41|552.21|554.19|551.99|0
1644575200000|2022-02-11 10:26:40|554.3|552.1|554.63|552.43|554.63|552.43|554.3|552.1|0
1644575210000|2022-02-11 10:26:50|554.41|552.21|554.41|552.21|554.41|552.21|554.41|552.21|0
1644575220000|2022-02-11 10:27:00|554.19|551.99|554.19|551.99|554.19|551.99|554.19|551.99|0
1644575230000|2022-02-11 10:27:10|554.3|552.1|554.41|552.21|554.41|552.21|554.3|552.1|0
1644575240000|2022-02-11 10:27:20|554.52|552.32|554.85|552.65|554.85|552.65|554.52|552.32|0
1644575250000|2022-02-11 10:27:30|554.74|552.54|554.85|552.65|554.85|552.65|554.74|552.54|0
1644575260000|2022-02-11 10:27:40|555.07|552.87|555.52|553.32|555.52|553.32|555.07|552.87|0
1644575270000|2022-02-11 10:27:50|555.63|553.43|555.29|553.09|555.63|553.43|555.29|553.09|0
1644575280000|2022-02-11 10:28:00|555.19|552.99|554.85|552.65|555.19|552.99|554.85|552.65|0
1644575290000|2022-02-11 10:28:10|554.63|552.43|554.52|552.32|554.74|552.54|554.52|552.32|0
1644575300000|2022-02-11 10:28:20|554.41|552.21|554.41|552.21|554.41|552.21|554.41|552.21|0
1644575310000|2022-02-11 10:28:30|554.63|552.43|554.63|552.43|554.63|552.43|554.52|552.32|0
1644575320000|2022-02-11 10:28:40|554.85|552.65|555.07|552.87|555.07|552.87|554.85|552.65|0
1644575330000|2022-02-11 10:28:50|555.29|553.09|555.07|552.87|555.29|553.09|555.07|552.87|0
1644575340000|2022-02-11 10:29:00|555.19|552.99|555.07|552.87|555.19|552.99|555.07|552.87|0
1644575350000|2022-02-11 10:29:10|554.97|552.77|555.07|552.87|555.07|552.87|554.85|552.65|0
1644575360000|2022-02-11 10:29:20|554.85|552.65|554.85|552.65|554.85|552.65|554.85|552.65|0
1644575380000|2022-02-11 10:29:40|554.41|552.21|554.3|552.1|554.41|552.21|554.3|552.1|0
1644575390000|2022-02-11 10:29:50|554.18|551.98|554.08|551.88|554.18|551.98|554.08|551.88|0
1644575400000|2022-02-11 10:30:00|553.96|551.76|553.86|551.66|553.96|551.76|553.86|551.66|0
1644575410000|2022-02-11 10:30:10|553.74|551.54|553.96|551.76|553.96|551.76|553.52|551.32|0
1644575420000|2022-02-11 10:30:20|554.18|551.98|554.18|551.98|554.18|551.98|554.08|551.88|0
1644575430000|2022-02-11 10:30:30|553.96|551.76|553.63|551.43|553.96|551.76|553.52|551.32|0
1644575440000|2022-02-11 10:30:40|553.52|551.32|553.52|551.32|553.52|551.32|553.52|551.32|0
1644575450000|2022-02-11 10:30:50|553.63|551.43|553.74|551.54|553.74|551.54|553.52|551.32|0
1644575460000|2022-02-11 10:31:00|553.86|551.66|554.41|552.21|554.41|552.21|553.86|551.66|0
1644575470000|2022-02-11 10:31:10|554.85|552.65|554.41|552.21|554.85|552.65|554.41|552.21|0
1644575480000|2022-02-11 10:31:20|554.85|552.65|555.19|552.99|555.19|552.99|554.63|552.43|0
1644575490000|2022-02-11 10:31:30|555.41|553.21|555.74|553.54|555.74|553.54|555.41|553.21|0
1644575500000|2022-02-11 10:31:40|555.52|553.32|555.07|552.87|555.52|553.32|555.07|552.87|0
1644575510000|2022-02-11 10:31:50|555.29|553.09|555.19|552.99|555.29|553.09|555.07|552.87|0
1644575520000|2022-02-11 10:32:00|555.29|553.09|555.52|553.32|555.52|553.32|555.07|552.87|0
1644575530000|2022-02-11 10:32:10|555.07|552.87|554.63|552.43|555.07|552.87|554.63|552.43|0
1644575540000|2022-02-11 10:32:20|554.74|552.54|554.74|552.54|554.74|552.54|554.74|552.54|0
1644575550000|2022-02-11 10:32:30|554.63|552.43|554.41|552.21|554.63|552.43|554.41|552.21|0
1644575560000|2022-02-11 10:32:40|554.18|551.98|554.18|551.98|554.18|551.98|554.18|551.98|0
1644575570000|2022-02-11 10:32:50|553.96|551.76|553.96|551.76|554.18|551.98|553.96|551.76|0
1644575580000|2022-02-11 10:33:00|553.74|551.54|553.96|551.76|553.96|551.76|553.74|551.54|0
1644575590000|2022-02-11 10:33:10|554.18|551.98|554.18|551.98|554.18|551.98|554.18|551.98|0
1644575600000|2022-02-11 10:33:20|554.41|552.21|554.52|552.32|554.52|552.32|554.41|552.21|0
1644575610000|2022-02-11 10:33:30|554.63|552.43|553.52|551.32|554.63|552.43|553.52|551.32|0
1644575620000|2022-02-11 10:33:40|553.63|551.43|553.52|551.32|553.63|551.43|553.52|551.32|0
1644575630000|2022-02-11 10:33:50|553.74|551.54|553.52|551.32|553.74|551.54|553.52|551.32|0
1644575650000|2022-02-11 10:34:10|553.63|551.43|553.74|551.54|553.74|551.54|553.63|551.43|0
1644575660000|2022-02-11 10:34:20|553.63|551.43|553.74|551.54|553.96|551.76|553.52|551.32|0
1644575670000|2022-02-11 10:34:30|553.96|551.76|553.96|551.76|554.08|551.88|553.96|551.76|0
1644575680000|2022-02-11 10:34:40|554.08|551.88|554.18|551.98|554.18|551.98|553.96|551.76|0
1644575690000|2022-02-11 10:34:50|553.96|551.76|553.96|551.76|553.96|551.76|553.74|551.54|0
1644575700000|2022-02-11 10:35:00|553.74|551.54|553.74|551.54|553.74|551.54|553.74|551.54|0
1644575710000|2022-02-11 10:35:10|553.96|551.76|553.86|551.66|553.96|551.76|553.74|551.54|0
1644575720000|2022-02-11 10:35:20|553.96|551.76|554.18|551.98|554.18|551.98|553.96|551.76|0
1644575730000|2022-02-11 10:35:30|553.96|551.76|553.96|551.76|553.96|551.76|553.96|551.76|0
1644575740000|2022-02-11 10:35:40|554.18|551.98|553.96|551.76|554.18|551.98|553.96|551.76|0
1644575750000|2022-02-11 10:35:50|553.74|551.54|553.74|551.54|553.74|551.54|553.74|551.54|0
1644575760000|2022-02-11 10:36:00|553.96|551.76|553.96|551.76|553.96|551.76|553.74|551.54|0
1644575770000|2022-02-11 10:36:10|554.08|551.88|554.41|552.21|554.63|552.43|554.08|551.88|0
1644575780000|2022-02-11 10:36:20|554.18|551.98|553.63|551.43|554.18|551.98|553.63|551.43|0
1644575790000|2022-02-11 10:36:30|553.52|551.32|554.18|551.98|554.18|551.98|553.52|551.32|0
1644575800000|2022-02-11 10:36:40|553.96|551.76|553.96|551.76|553.96|551.76|553.96|551.76|0
1644575810000|2022-02-11 10:36:50|553.74|551.54|553.52|551.32|553.74|551.54|553.52|551.32|0
1644575820000|2022-02-11 10:37:00|553.74|551.54|553.52|551.32|553.74|551.54|553.52|551.32|0
1644575840000|2022-02-11 10:37:20|553.74|551.54|553.86|551.66|553.86|551.66|553.74|551.54|0
1644575850000|2022-02-11 10:37:30|553.74|551.54|553.74|551.54|553.74|551.54|553.52|551.32|0
1644575860000|2022-02-11 10:37:40|553.52|551.32|553.74|551.54|553.74|551.54|553.52|551.32|0
1644575870000|2022-02-11 10:37:50|553.63|551.43|553.74|551.54|553.74|551.54|553.52|551.32|0
1644575880000|2022-02-11 10:38:00|553.96|551.76|553.85|551.65|553.96|551.76|553.85|551.65|0
1644575890000|2022-02-11 10:38:10|553.96|551.76|553.85|551.65|553.96|551.76|553.85|551.65|0
1644575900000|2022-02-11 10:38:20|553.74|551.54|553.74|551.54|553.74|551.54|553.74|551.54|0
1644575910000|2022-02-11 10:38:30|553.52|551.32|553.85|551.65|553.85|551.65|553.52|551.32|0
1644575920000|2022-02-11 10:38:40|553.74|551.54|553.74|551.54|553.74|551.54|553.52|551.32|0
1644575930000|2022-02-11 10:38:50|553.96|551.76|553.74|551.54|553.96|551.76|553.52|551.32|0
1644575940000|2022-02-11 10:39:00|553.96|551.76|554.18|551.98|554.18|551.98|553.74|551.54|0
1644575950000|2022-02-11 10:39:10|554.08|551.88|553.96|551.76|554.18|551.98|553.96|551.76|0
1644575960000|2022-02-11 10:39:20|554.18|551.98|553.96|551.76|554.18|551.98|553.74|551.54|0
1644575970000|2022-02-11 10:39:30|554.4|552.2|554.4|552.2|554.4|552.2|554.4|552.2|0
1644575980000|2022-02-11 10:39:40|554.18|551.98|554.18|551.98|554.18|551.98|554.18|551.98|0
1644575990000|2022-02-11 10:39:50|554.4|552.2|553.74|551.54|554.4|552.2|553.74|551.54|0
1644576000000|2022-02-11 10:40:00|553.52|551.32|553.52|551.32|553.52|551.32|553.52|551.32|0
1644576010000|2022-02-11 10:40:10|553.74|551.54|553.74|551.54|553.74|551.54|553.52|551.32|0
1644576020000|2022-02-11 10:40:20|553.52|551.32|553.52|551.32|553.52|551.32|553.52|551.32|0
1644576030000|2022-02-11 10:40:30|553.63|551.43|553.74|551.54|553.74|551.54|553.52|551.32|0
1644576040000|2022-02-11 10:40:40|553.52|551.32|553.63|551.43|553.63|551.43|553.52|551.32|0
1644576050000|2022-02-11 10:40:50|553.74|551.54|553.52|551.32|553.74|551.54|553.52|551.32|0
1644576070000|2022-02-11 10:41:10|553.3|551.1|553.3|551.1|553.3|551.1|553.3|551.1|0
1644576080000|2022-02-11 10:41:20|553.07|550.87|552.63|550.43|553.07|550.87|552.41|550.21|0
1644576090000|2022-02-11 10:41:30|552.41|550.21|552.41|550.21|552.41|550.21|552.41|550.21|0
1644576100000|2022-02-11 10:41:40|552.63|550.43|552.63|550.43|552.63|550.43|552.63|550.43|0
1644576120000|2022-02-11 10:42:00|552.41|550.21|552.41|550.21|552.41|550.21|552.41|550.21|0
1644576130000|2022-02-11 10:42:10|552.63|550.43|552.63|550.43|552.63|550.43|552.63|550.43|0
1644576140000|2022-02-11 10:42:20|552.41|550.21|552.63|550.43|552.63|550.43|552.41|550.21|0
1644576160000|2022-02-11 10:42:40|552.52|550.32|552.63|550.43|552.63|550.43|552.52|550.32|0
1644576180000|2022-02-11 10:43:00|552.41|550.21|552.19|549.99|552.41|550.21|552.19|549.99|0
1644576190000|2022-02-11 10:43:10|552.41|550.21|551.52|549.32|552.41|550.21|551.3|549.1|0
1644576200000|2022-02-11 10:43:20|551.3|549.1|551.08|548.88|551.3|549.1|551.08|548.88|0
1644576210000|2022-02-11 10:43:30|551.3|549.1|552.08|549.88|552.08|549.88|551.3|549.1|0
1644576220000|2022-02-11 10:43:40|552.85|550.65|552.85|550.65|553.07|550.87|552.85|550.65|0
1644576230000|2022-02-11 10:43:50|553.07|550.87|554.18|551.98|554.18|551.98|553.07|550.87|0
1644576240000|2022-02-11 10:44:00|553.52|551.32|554.18|551.98|554.18|551.98|553.52|551.32|0
1644576250000|2022-02-11 10:44:10|553.96|551.76|553.74|551.54|554.18|551.98|553.74|551.54|0
1644576260000|2022-02-11 10:44:20|553.3|551.1|553.3|551.1|553.41|551.21|553.3|551.1|0
1644576270000|2022-02-11 10:44:30|553.19|550.99|553.3|551.1|553.3|551.1|553.19|550.99|0
1644576280000|2022-02-11 10:44:40|553.41|551.21|553.52|551.32|553.52|551.32|553.3|551.1|0
1644576290000|2022-02-11 10:44:50|553.29|551.09|553.29|551.09|553.29|551.09|553.29|551.09|0
1644576300000|2022-02-11 10:45:00|552.97|550.77|552.41|550.21|552.97|550.77|552.19|549.99|0
1644576310000|2022-02-11 10:45:10|552.19|549.99|552.41|550.21|552.41|550.21|551.97|549.77|0
1644576320000|2022-02-11 10:45:20|552.19|549.99|551.52|549.32|552.19|549.99|551.52|549.32|0
1644576330000|2022-02-11 10:45:30|551.42|549.22|551.64|549.44|551.74|549.54|551.3|549.1|0
1644576340000|2022-02-11 10:45:40|551.97|549.77|552.41|550.21|552.41|550.21|551.97|549.77|0
1644576350000|2022-02-11 10:45:50|552.19|549.99|552.41|550.21|552.41|550.21|552.19|549.99|0
1644576360000|2022-02-11 10:46:00|552.3|550.1|552.19|549.99|552.3|550.1|552.19|549.99|0
1644576380000|2022-02-11 10:46:20|552.3|550.1|552.19|549.99|552.3|550.1|552.19|549.99|0
1644576390000|2022-02-11 10:46:30|552.41|550.21|552.41|550.21|552.41|550.21|552.41|550.21|0
1644576400000|2022-02-11 10:46:40|552.85|550.65|553.19|550.99|553.19|550.99|552.85|550.65|0
1644576410000|2022-02-11 10:46:50|552.97|550.77|553.07|550.87|553.07|550.87|552.97|550.77|0
1644576420000|2022-02-11 10:47:00|553.19|550.99|552.75|550.55|553.19|550.99|552.75|550.55|0
1644576430000|2022-02-11 10:47:10|552.97|550.77|553.07|550.87|553.07|550.87|552.85|550.65|0
1644576440000|2022-02-11 10:47:20|553.29|551.09|553.96|551.76|553.96|551.76|553.29|551.09|0
1644576450000|2022-02-11 10:47:30|553.74|551.54|554.07|551.87|554.07|551.87|553.74|551.54|0
1644576460000|2022-02-11 10:47:40|554.4|552.2|553.96|551.76|554.4|552.2|553.96|551.76|0
1644576480000|2022-02-11 10:48:00|553.74|551.54|553.52|551.32|553.96|551.76|553.52|551.32|0
1644576490000|2022-02-11 10:48:10|553.29|551.09|553.07|550.87|553.29|551.09|552.97|550.77|0
1644576500000|2022-02-11 10:48:20|553.29|551.09|553.29|551.09|553.52|551.32|553.29|551.09|0
1644576510000|2022-02-11 10:48:30|553.52|551.32|553.96|551.76|553.96|551.76|553.52|551.32|0
1644576520000|2022-02-11 10:48:40|553.85|551.65|553.74|551.54|553.96|551.76|553.74|551.54|0
1644576530000|2022-02-11 10:48:50|553.96|551.76|553.85|551.65|553.96|551.76|553.74|551.54|0
1644576540000|2022-02-11 10:49:00|553.52|551.32|553.52|551.32|553.52|551.32|553.52|551.32|0
1644576550000|2022-02-11 10:49:10|553.74|551.54|553.52|551.32|553.74|551.54|553.52|551.32|0
1644576560000|2022-02-11 10:49:20|553.74|551.54|553.74|551.54|553.74|551.54|553.74|551.54|0
1644576570000|2022-02-11 10:49:30|553.85|551.65|553.96|551.76|553.96|551.76|553.74|551.54|0
1644576580000|2022-02-11 10:49:40|553.74|551.54|553.41|551.21|553.74|551.54|553.41|551.21|0
1644576590000|2022-02-11 10:49:50|553.52|551.32|553.52|551.32|553.52|551.32|553.29|551.09|0
1644576600000|2022-02-11 10:50:00|552.85|550.65|552.63|550.43|552.85|550.65|552.63|550.43|0
1644576610000|2022-02-11 10:50:10|552.52|550.32|552.52|550.32|552.52|550.32|552.52|550.32|0
1644576620000|2022-02-11 10:50:20|552.63|550.43|552.3|550.1|552.63|550.43|552.3|550.1|0
1644576630000|2022-02-11 10:50:30|552.41|550.21|552.63|550.43|552.63|550.43|552.41|550.21|0
1644576640000|2022-02-11 10:50:40|552.41|550.21|552.41|550.21|552.52|550.32|552.3|550.1|0
1644576650000|2022-02-11 10:50:50|552.52|550.32|552.41|550.21|552.52|550.32|552.41|550.21|0
1644576660000|2022-02-11 10:51:00|552.19|549.99|552.3|550.1|552.41|550.21|552.19|549.99|0
1644576670000|2022-02-11 10:51:10|552.52|550.32|552.41|550.21|552.52|550.32|552.41|550.21|0
1644576680000|2022-02-11 10:51:20|552.63|550.43|552.74|550.54|552.74|550.54|552.63|550.43|0
1644576690000|2022-02-11 10:51:30|552.85|550.65|552.74|550.54|552.85|550.65|552.74|550.54|0
1644576700000|2022-02-11 10:51:40|552.63|550.43|552.08|549.88|552.85|550.65|552.08|549.88|0
1644576710000|2022-02-11 10:51:50|552.19|549.99|552.3|550.1|552.3|550.1|552.19|549.99|0
1644576720000|2022-02-11 10:52:00|552.19|549.99|552.19|549.99|552.19|549.99|552.19|549.99|0
1644576740000|2022-02-11 10:52:20|552.63|550.43|552.63|550.43|552.63|550.43|552.63|550.43|0
1644576750000|2022-02-11 10:52:30|552.52|550.32|551.96|549.76|552.52|550.32|551.96|549.76|0
1644576760000|2022-02-11 10:52:40|552.08|549.88|551.96|549.76|552.19|549.99|551.96|549.76|0
1644576770000|2022-02-11 10:52:50|552.19|549.99|551.96|549.76|552.19|549.99|551.96|549.76|0
1644576780000|2022-02-11 10:53:00|551.74|549.54|551.86|549.66|551.86|549.66|551.74|549.54|0
1644576790000|2022-02-11 10:53:10|551.52|549.32|551.52|549.32|551.52|549.32|551.52|549.32|0
1644576800000|2022-02-11 10:53:20|551.42|549.22|550.97|548.77|551.42|549.22|550.97|548.77|0
1644576810000|2022-02-11 10:53:30|550.86|548.66|550.97|548.77|551.3|549.1|550.86|548.66|0
1644576820000|2022-02-11 10:53:40|551.08|548.88|551.08|548.88|551.19|548.99|551.08|548.88|0
1644576830000|2022-02-11 10:53:50|551.3|549.1|551.3|549.1|551.3|549.1|551.3|549.1|0
1644576840000|2022-02-11 10:54:00|551.08|548.88|551.08|548.88|551.19|548.99|550.97|548.77|0
1644576850000|2022-02-11 10:54:10|550.97|548.77|551.19|548.99|551.19|548.99|550.86|548.66|0
1644576860000|2022-02-11 10:54:20|550.97|548.77|551.52|549.32|551.52|549.32|550.97|548.77|0
1644576870000|2022-02-11 10:54:30|551.3|549.1|551.52|549.32|551.52|549.32|551.3|549.1|0
1644576880000|2022-02-11 10:54:40|551.64|549.44|551.41|549.21|551.64|549.44|551.3|549.1|0
1644576890000|2022-02-11 10:54:50|551.08|548.88|551.3|549.1|551.3|549.1|551.08|548.88|0
1644576900000|2022-02-11 10:55:00|551.08|548.88|551.08|548.88|551.08|548.88|550.75|548.55|0
1644576910000|2022-02-11 10:55:10|550.86|548.66|550.64|548.44|550.86|548.66|550.64|548.44|0
1644576920000|2022-02-11 10:55:20|550.86|548.66|550.86|548.66|550.97|548.77|550.86|548.66|0
1644576930000|2022-02-11 10:55:30|550.64|548.44|550.19|547.99|550.64|548.44|550.19|547.99|0
1644576940000|2022-02-11 10:55:40|550.41|548.21|550.41|548.21|550.41|548.21|550.41|548.21|0
1644576950000|2022-02-11 10:55:50|550.31|548.11|550.19|547.99|550.41|548.21|550.19|547.99|0
1644576960000|2022-02-11 10:56:00|550.41|548.21|550.41|548.21|550.53|548.33|550.19|547.99|0
1644576970000|2022-02-11 10:56:10|550.64|548.44|550.64|548.44|550.86|548.66|550.64|548.44|0
1644576980000|2022-02-11 10:56:20|550.86|548.66|551.52|549.32|551.52|549.32|550.86|548.66|0
1644576990000|2022-02-11 10:56:30|551.41|549.21|551.41|549.21|551.41|549.21|551.41|549.21|0
1644577000000|2022-02-11 10:56:40|551.08|548.88|550.53|548.33|551.08|548.88|550.31|548.11|0
1644577010000|2022-02-11 10:56:50|550.41|548.21|550.31|548.11|550.41|548.21|550.19|547.99|0
1644577020000|2022-02-11 10:57:00|549.97|547.77|549.53|547.33|549.97|547.77|549.31|547.11|0
1644577030000|2022-02-11 10:57:10|549.75|547.55|550.09|547.89|550.09|547.89|549.53|547.33|0
1644577040000|2022-02-11 10:57:20|550.19|547.99|549.97|547.77|550.31|548.11|549.97|547.77|0
1644577050000|2022-02-11 10:57:30|550.19|547.99|549.97|547.77|550.19|547.99|549.97|547.77|0
1644577060000|2022-02-11 10:57:40|550.19|547.99|550.64|548.44|550.64|548.44|550.19|547.99|0
1644577070000|2022-02-11 10:57:50|550.86|548.66|550.86|548.66|551.08|548.88|550.86|548.66|0
1644577090000|2022-02-11 10:58:10|550.97|548.77|550.41|548.21|550.97|548.77|550.41|548.21|0
1644577100000|2022-02-11 10:58:20|550.64|548.44|550.86|548.66|550.86|548.66|550.64|548.44|0
1644577110000|2022-02-11 10:58:30|551.08|548.88|550.64|548.44|551.08|548.88|550.64|548.44|0
1644577120000|2022-02-11 10:58:40|550.75|548.55|550.64|548.44|550.75|548.55|550.64|548.44|0
1644577130000|2022-02-11 10:58:50|550.41|548.21|550.64|548.44|550.64|548.44|550.41|548.21|0
1644577140000|2022-02-11 10:59:00|550.41|548.21|550.64|548.44|550.64|548.44|550.41|548.21|0
1644577150000|2022-02-11 10:59:10|550.41|548.21|551.08|548.88|551.08|548.88|550.41|548.21|0
1644577160000|2022-02-11 10:59:20|550.75|548.55|550.41|548.21|550.75|548.55|550.41|548.21|0
1644577180000|2022-02-11 10:59:40|550.63|548.43|550.86|548.66|550.86|548.66|550.63|548.43|0
1644577190000|2022-02-11 10:59:50|550.63|548.43|550.63|548.43|550.63|548.43|550.63|548.43|0
1644577200000|2022-02-11 11:00:00|550.41|548.21|550.41|548.21|550.63|548.43|550.41|548.21|0
1644577210000|2022-02-11 11:00:10|550.53|548.33|550.63|548.43|550.63|548.43|550.41|548.21|0
1644577220000|2022-02-11 11:00:20|550.41|548.21|550.63|548.43|550.63|548.43|550.41|548.21|0
1644577230000|2022-02-11 11:00:30|550.86|548.66|551.08|548.88|551.08|548.88|550.86|548.66|0
1644577240000|2022-02-11 11:00:40|551.3|549.1|551.3|549.1|551.3|549.1|551.3|549.1|0
1644577250000|2022-02-11 11:00:50|551.52|549.32|551.52|549.32|551.52|549.32|551.52|549.32|0
1644577260000|2022-02-11 11:01:00|551.3|549.1|551.3|549.1|551.52|549.32|551.3|549.1|0
1644577270000|2022-02-11 11:01:10|551.52|549.32|551.41|549.21|551.52|549.32|551.3|549.1|0
1644577280000|2022-02-11 11:01:20|551.3|549.1|551.41|549.21|551.52|549.32|551.3|549.1|0
1644577290000|2022-02-11 11:01:30|551.3|549.1|551.08|548.88|551.41|549.21|551.08|548.88|0
1644577300000|2022-02-11 11:01:40|551.3|549.1|551.3|549.1|551.3|549.1|551.3|549.1|0
1644577310000|2022-02-11 11:01:50|551.19|548.99|551.3|549.1|551.3|549.1|551.19|548.99|0
1644577320000|2022-02-11 11:02:00|551.19|548.99|551.3|549.1|551.3|549.1|551.08|548.88|0
1644577330000|2022-02-11 11:02:10|551.19|548.99|551.08|548.88|551.19|548.99|551.08|548.88|0
1644577340000|2022-02-11 11:02:20|551.3|549.1|551.19|548.99|551.3|549.1|551.08|548.88|0
1644577350000|2022-02-11 11:02:30|551.52|549.32|551.74|549.54|551.74|549.54|551.52|549.32|0
1644577360000|2022-02-11 11:02:40|551.96|549.76|551.74|549.54|551.96|549.76|551.74|549.54|0
1644577370000|2022-02-11 11:02:50|551.96|549.76|552.08|549.88|552.18|549.98|551.96|549.76|0
1644577380000|2022-02-11 11:03:00|551.74|549.54|552.08|549.88|552.08|549.88|551.74|549.54|0
1644577390000|2022-02-11 11:03:10|551.96|549.76|552.08|549.88|552.08|549.88|551.96|549.76|0
1644577400000|2022-02-11 11:03:20|551.96|549.76|551.96|549.76|551.96|549.76|551.96|549.76|0
1644577410000|2022-02-11 11:03:30|552.18|549.98|551.86|549.66|552.18|549.98|551.86|549.66|0
1644577420000|2022-02-11 11:03:40|551.96|549.76|552.18|549.98|552.4|550.2|551.96|549.76|0
1644577430000|2022-02-11 11:03:50|552.08|549.88|552.4|550.2|552.4|550.2|552.08|549.88|0
1644577440000|2022-02-11 11:04:00|552.63|550.43|552.4|550.2|552.63|550.43|552.4|550.2|0
1644577450000|2022-02-11 11:04:10|552.63|550.43|552.85|550.65|552.85|550.65|552.63|550.43|0
1644577460000|2022-02-11 11:04:20|553.07|550.87|553.07|550.87|553.07|550.87|553.07|550.87|0
1644577470000|2022-02-11 11:04:30|553.73|551.53|553.63|551.43|553.96|551.76|553.63|551.43|0
1644577480000|2022-02-11 11:04:40|553.73|551.53|553.41|551.21|553.73|551.53|553.41|551.21|0
1644577490000|2022-02-11 11:04:50|553.63|551.43|553.73|551.53|553.73|551.53|553.63|551.43|0
1644577500000|2022-02-11 11:05:00|553.51|551.31|552.96|550.76|553.51|551.31|552.96|550.76|0
1644577510000|2022-02-11 11:05:10|553.07|550.87|553.07|550.87|553.07|550.87|553.07|550.87|0
1644577520000|2022-02-11 11:05:20|553.51|551.31|553.07|550.87|553.51|551.31|553.07|550.87|0
1644577530000|2022-02-11 11:05:30|553.29|551.09|553.29|551.09|553.29|551.09|553.29|551.09|0
1644577540000|2022-02-11 11:05:40|553.07|550.87|553.18|550.98|553.18|550.98|553.07|550.87|0
1644577550000|2022-02-11 11:05:50|553.29|551.09|553.29|551.09|553.29|551.09|553.07|550.87|0
1644577560000|2022-02-11 11:06:00|553.41|551.21|553.51|551.31|553.51|551.31|553.41|551.21|0
1644577570000|2022-02-11 11:06:10|553.29|551.09|553.41|551.21|553.41|551.21|553.29|551.09|0
1644577580000|2022-02-11 11:06:20|553.29|551.09|553.29|551.09|553.29|551.09|553.29|551.09|0
1644577590000|2022-02-11 11:06:30|553.41|551.21|553.73|551.53|553.73|551.53|553.29|551.09|0
1644577600000|2022-02-11 11:06:40|553.51|551.31|553.51|551.31|553.51|551.31|553.51|551.31|0
1644577610000|2022-02-11 11:06:50|553.29|551.09|553.29|551.09|553.29|551.09|553.18|550.98|0
1644577620000|2022-02-11 11:07:00|553.07|550.87|553.18|550.98|553.18|550.98|553.07|550.87|0
1644577630000|2022-02-11 11:07:10|553.29|551.09|552.63|550.43|553.29|551.09|552.63|550.43|0
1644577640000|2022-02-11 11:07:20|552.74|550.54|553.07|550.87|553.07|550.87|552.63|550.43|0
1644577650000|2022-02-11 11:07:30|552.85|550.65|552.63|550.43|552.85|550.65|552.63|550.43|0
1644577660000|2022-02-11 11:07:40|552.4|550.2|552.52|550.32|552.63|550.43|552.4|550.2|0
1644577670000|2022-02-11 11:07:50|553.07|550.87|553.18|550.98|553.18|550.98|552.96|550.76|0
1644577680000|2022-02-11 11:08:00|553.29|551.09|553.63|551.43|553.63|551.43|553.29|551.09|0
1644577690000|2022-02-11 11:08:10|553.95|551.75|554.4|552.2|554.4|552.2|553.95|551.75|0
1644577700000|2022-02-11 11:08:20|554.62|552.42|554.84|552.64|554.84|552.64|554.4|552.2|0
1644577710000|2022-02-11 11:08:30|554.74|552.54|554.84|552.64|554.84|552.64|554.74|552.54|0
1644577720000|2022-02-11 11:08:40|554.62|552.42|554.74|552.54|554.74|552.54|554.62|552.42|0
1644577730000|2022-02-11 11:08:50|554.62|552.42|554.4|552.2|554.62|552.42|554.29|552.09|0
1644577740000|2022-02-11 11:09:00|554.51|552.31|554.62|552.42|554.74|552.54|554.51|552.31|0
1644577750000|2022-02-11 11:09:10|554.84|552.64|554.62|552.42|554.84|552.64|554.62|552.42|0
1644577770000|2022-02-11 11:09:30|554.84|552.64|554.62|552.42|554.84|552.64|554.62|552.42|0
1644577780000|2022-02-11 11:09:40|554.4|552.2|554.62|552.42|554.84|552.64|554.4|552.2|0
1644577790000|2022-02-11 11:09:50|555.29|553.09|555.29|553.09|555.4|553.2|555.29|553.09|0
1644577800000|2022-02-11 11:10:00|555.06|552.86|554.74|552.54|555.06|552.86|554.62|552.42|0
1644577810000|2022-02-11 11:10:10|554.84|552.64|555.06|552.86|555.06|552.86|554.84|552.64|0
1644577820000|2022-02-11 11:10:20|555.29|553.09|555.73|553.53|555.73|553.53|555.29|553.09|0
1644577830000|2022-02-11 11:10:30|555.51|553.31|555.73|553.53|555.73|553.53|555.51|553.31|0
1644577840000|2022-02-11 11:10:40|555.84|553.64|555.51|553.31|555.84|553.64|555.51|553.31|0
1644577860000|2022-02-11 11:11:00|555.28|553.08|555.28|553.08|555.28|553.08|555.28|553.08|0
1644577870000|2022-02-11 11:11:10|555.51|553.31|555.51|553.31|555.51|553.31|555.51|553.31|0
1644577880000|2022-02-11 11:11:20|555.73|553.53|555.95|553.75|555.95|553.75|555.73|553.53|0
1644577890000|2022-02-11 11:11:30|555.84|553.64|555.28|553.08|555.84|553.64|555.28|553.08|0
1644577900000|2022-02-11 11:11:40|555.06|552.86|554.4|552.2|555.06|552.86|554.4|552.2|0
1644577910000|2022-02-11 11:11:50|554.29|552.09|553.73|551.53|554.29|552.09|553.73|551.53|0
1644577920000|2022-02-11 11:12:00|553.85|551.65|553.73|551.53|553.95|551.75|553.73|551.53|0
1644577930000|2022-02-11 11:12:10|553.95|551.75|554.18|551.98|554.18|551.98|553.95|551.75|0
1644577940000|2022-02-11 11:12:20|554.29|552.09|553.95|551.75|554.29|552.09|553.95|551.75|0
1644577950000|2022-02-11 11:12:30|554.07|551.87|553.73|551.53|554.07|551.87|553.73|551.53|0
1644577960000|2022-02-11 11:12:40|553.95|551.75|554.07|551.87|554.18|551.98|553.95|551.75|0
1644577970000|2022-02-11 11:12:50|553.95|551.75|553.51|551.31|553.95|551.75|553.51|551.31|0
1644577980000|2022-02-11 11:13:00|553.29|551.09|553.4|551.2|553.51|551.31|553.29|551.09|0
1644577990000|2022-02-11 11:13:10|553.29|551.09|553.29|551.09|553.51|551.31|553.29|551.09|0
1644578000000|2022-02-11 11:13:20|553.51|551.31|553.73|551.53|553.73|551.53|553.51|551.31|0
1644578010000|2022-02-11 11:13:30|553.85|551.65|553.73|551.53|553.85|551.65|553.73|551.53|0
1644578020000|2022-02-11 11:13:40|553.95|551.75|554.18|551.98|554.4|552.2|553.95|551.75|0
1644578030000|2022-02-11 11:13:50|554.29|552.09|553.73|551.53|554.29|552.09|553.73|551.53|0
1644578040000|2022-02-11 11:14:00|553.95|551.75|553.95|551.75|553.95|551.75|553.95|551.75|0
1644578050000|2022-02-11 11:14:10|554.18|551.98|553.95|551.75|554.18|551.98|553.95|551.75|0
1644578060000|2022-02-11 11:14:20|554.18|551.98|554.29|552.09|554.29|552.09|554.18|551.98|0
1644578070000|2022-02-11 11:14:30|554.18|551.98|554.4|552.2|554.4|552.2|554.18|551.98|0
1644578080000|2022-02-11 11:14:40|554.29|552.09|554.73|552.53|554.73|552.53|554.29|552.09|0
1644578090000|2022-02-11 11:14:50|554.84|552.64|554.84|552.64|555.06|552.86|554.84|552.64|0
1644578100000|2022-02-11 11:15:00|554.4|552.2|553.51|551.31|554.4|552.2|553.51|551.31|0
1644578110000|2022-02-11 11:15:10|553.63|551.43|553.51|551.31|553.63|551.43|553.51|551.31|0
1644578120000|2022-02-11 11:15:20|553.63|551.43|553.51|551.31|553.63|551.43|553.51|551.31|0
1644578130000|2022-02-11 11:15:30|553.63|551.43|553.4|551.2|553.63|551.43|553.4|551.2|0
1644578140000|2022-02-11 11:15:40|553.29|551.09|553.29|551.09|553.29|551.09|553.07|550.87|0
1644578150000|2022-02-11 11:15:50|553.07|550.87|552.62|550.42|553.07|550.87|552.62|550.42|0
1644578160000|2022-02-11 11:16:00|552.4|550.2|552.52|550.32|552.62|550.42|552.4|550.2|0
1644578170000|2022-02-11 11:16:10|552.4|550.2|552.3|550.1|552.4|550.2|552.18|549.98|0
1644578180000|2022-02-11 11:16:20|552.18|549.98|553.51|551.31|553.51|551.31|552.18|549.98|0
1644578200000|2022-02-11 11:16:40|553.4|551.2|553.29|551.09|553.4|551.2|553.29|551.09|0
1644578210000|2022-02-11 11:16:50|553.18|550.98|553.51|551.31|553.51|551.31|552.62|550.42|0
1644578220000|2022-02-11 11:17:00|553.07|550.87|552.74|550.54|553.07|550.87|552.62|550.42|0
1644578230000|2022-02-11 11:17:10|553.07|550.87|553.07|550.87|553.07|550.87|553.07|550.87|0
1644578240000|2022-02-11 11:17:20|553.29|551.09|553.29|551.09|553.29|551.09|553.29|551.09|0
1644578250000|2022-02-11 11:17:30|552.84|550.64|552.84|550.64|552.84|550.64|552.84|550.64|0
1644578260000|2022-02-11 11:17:40|553.07|550.87|553.29|551.09|553.29|551.09|552.96|550.76|0
1644578280000|2022-02-11 11:18:00|553.07|550.87|553.29|551.09|553.29|551.09|553.07|550.87|0
1644578290000|2022-02-11 11:18:10|553.51|551.31|553.29|551.09|553.51|551.31|553.29|551.09|0
1644578310000|2022-02-11 11:18:30|553.51|551.31|553.29|551.09|553.51|551.31|553.29|551.09|0
1644578320000|2022-02-11 11:18:40|553.4|551.2|554.17|551.97|554.4|552.2|553.4|551.2|0
1644578330000|2022-02-11 11:18:50|554.62|552.42|554.62|552.42|554.62|552.42|554.62|552.42|0
1644578340000|2022-02-11 11:19:00|554.17|551.97|555.06|552.86|555.06|552.86|554.17|551.97|0
1644578350000|2022-02-11 11:19:10|555.28|553.08|555.51|553.31|555.51|553.31|555.28|553.08|0
1644578360000|2022-02-11 11:19:20|555.73|553.53|555.84|553.64|555.95|553.75|555.73|553.53|0
1644578370000|2022-02-11 11:19:30|555.73|553.53|555.84|553.64|556.17|553.97|555.73|553.53|0
1644578380000|2022-02-11 11:19:40|555.73|553.53|555.73|553.53|555.73|553.53|555.51|553.31|0
1644578390000|2022-02-11 11:19:50|555.5|553.3|555.28|553.08|555.5|553.3|555.28|553.08|0
1644578400000|2022-02-11 11:20:00|555.5|553.3|555.28|553.08|555.62|553.42|555.28|553.08|0
1644578410000|2022-02-11 11:20:10|555.4|553.2|555.5|553.3|555.5|553.3|555.4|553.2|0
1644578420000|2022-02-11 11:20:20|555.28|553.08|555.28|553.08|555.5|553.3|555.18|552.98|0
1644578430000|2022-02-11 11:20:30|555.5|553.3|555.5|553.3|555.5|553.3|555.4|553.2|0
1644578440000|2022-02-11 11:20:40|555.95|553.75|555.73|553.53|555.95|553.75|555.73|553.53|0
1644578450000|2022-02-11 11:20:50|555.28|553.08|554.84|552.64|555.28|553.08|554.84|552.64|0
1644578460000|2022-02-11 11:21:00|555.06|552.86|554.84|552.64|555.06|552.86|554.84|552.64|0
1644578470000|2022-02-11 11:21:10|555.73|553.53|555.84|553.64|555.84|553.64|555.73|553.53|0
1644578480000|2022-02-11 11:21:20|555.73|553.53|555.73|553.53|555.73|553.53|555.73|553.53|0
1644578500000|2022-02-11 11:21:40|555.95|553.75|555.95|553.75|555.95|553.75|555.95|553.75|0
1644578520000|2022-02-11 11:22:00|555.73|553.53|555.95|553.75|555.95|553.75|555.73|553.53|0
1644578530000|2022-02-11 11:22:10|556.06|553.86|556.17|553.97|556.17|553.97|555.95|553.75|0
1644578540000|2022-02-11 11:22:20|555.95|553.75|555.95|553.75|555.95|553.75|555.73|553.53|0
1644578550000|2022-02-11 11:22:30|555.84|553.64|555.73|553.53|555.95|553.75|555.73|553.53|0
1644578570000|2022-02-11 11:22:50|555.5|553.3|555.06|552.86|555.5|553.3|555.06|552.86|0
1644578580000|2022-02-11 11:23:00|555.18|552.98|554.84|552.64|555.18|552.98|554.84|552.64|0
1644578590000|2022-02-11 11:23:10|554.95|552.75|554.84|552.64|555.06|552.86|554.84|552.64|0
1644578600000|2022-02-11 11:23:20|554.62|552.42|555.28|553.08|555.28|553.08|554.62|552.42|0
1644578610000|2022-02-11 11:23:30|554.95|552.75|555.06|552.86|555.06|552.86|554.84|552.64|0
1644578620000|2022-02-11 11:23:40|554.84|552.64|554.84|552.64|554.84|552.64|554.84|552.64|0
1644578630000|2022-02-11 11:23:50|554.62|552.42|554.84|552.64|554.84|552.64|554.62|552.42|0
1644578640000|2022-02-11 11:24:00|554.62|552.42|554.73|552.53|554.84|552.64|554.62|552.42|0
1644578650000|2022-02-11 11:24:10|554.84|552.64|554.84|552.64|554.84|552.64|554.84|552.64|0
1644578670000|2022-02-11 11:24:30|554.73|552.53|554.39|552.19|554.73|552.53|554.39|552.19|0
1644578680000|2022-02-11 11:24:40|554.62|552.42|554.62|552.42|554.62|552.42|554.62|552.42|0
1644578690000|2022-02-11 11:24:50|554.84|552.64|555.28|553.08|555.28|553.08|554.84|552.64|0
1644578700000|2022-02-11 11:25:00|555.18|552.98|555.06|552.86|555.18|552.98|555.06|552.86|0
1644578710000|2022-02-11 11:25:10|555.28|553.08|555.5|553.3|555.5|553.3|555.28|553.08|0
1644578720000|2022-02-11 11:25:20|555.73|553.53|555.73|553.53|555.73|553.53|555.73|553.53|0
1644578730000|2022-02-11 11:25:30|555.95|553.75|555.95|553.75|555.95|553.75|555.95|553.75|0
1644578740000|2022-02-11 11:25:40|556.06|553.86|555.95|553.75|556.06|553.86|555.95|553.75|0
1644578750000|2022-02-11 11:25:50|556.17|553.97|556.17|553.97|556.17|553.97|556.06|553.86|0
1644578760000|2022-02-11 11:26:00|556.39|554.19|556.61|554.41|556.61|554.41|556.39|554.19|0
1644578770000|2022-02-11 11:26:10|556.84|554.64|557.06|554.86|557.06|554.86|556.84|554.64|0
1644578780000|2022-02-11 11:26:20|556.84|554.64|556.84|554.64|556.84|554.64|556.84|554.64|0
1644578790000|2022-02-11 11:26:30|557.06|554.86|556.61|554.41|557.5|555.3|556.61|554.41|0
1644578800000|2022-02-11 11:26:40|557.06|554.86|557.5|555.3|557.5|555.3|557.06|554.86|0
1644578810000|2022-02-11 11:26:50|557.28|555.08|557.4|555.2|557.4|555.2|557.28|555.08|0
1644578820000|2022-02-11 11:27:00|557.28|555.08|557.5|555.3|557.5|555.3|557.17|554.97|0
1644578830000|2022-02-11 11:27:10|557.62|555.42|557.5|555.3|557.72|555.52|557.5|555.3|0
1644578840000|2022-02-11 11:27:20|557.72|555.52|558.17|555.97|558.17|555.97|557.5|555.3|0
1644578850000|2022-02-11 11:27:30|558.28|556.08|558.17|555.97|558.39|556.19|558.17|555.97|0
1644578860000|2022-02-11 11:27:40|558.28|556.08|558.17|555.97|558.39|556.19|558.17|555.97|0
1644578870000|2022-02-11 11:27:50|557.72|555.52|557.72|555.52|557.72|555.52|557.5|555.3|0
1644578880000|2022-02-11 11:28:00|557.5|555.3|557.28|555.08|557.5|555.3|557.28|555.08|0
1644578890000|2022-02-11 11:28:10|557.06|554.86|557.06|554.86|557.28|555.08|557.06|554.86|0
1644578900000|2022-02-11 11:28:20|556.84|554.64|556.73|554.53|556.84|554.64|556.39|554.19|0
1644578910000|2022-02-11 11:28:30|556.61|554.41|556.61|554.41|556.61|554.41|556.39|554.19|0
1644578920000|2022-02-11 11:28:40|556.17|553.97|556.17|553.97|556.39|554.19|556.17|553.97|0
1644578930000|2022-02-11 11:28:50|555.95|553.75|556.39|554.19|556.39|554.19|555.95|553.75|0
1644578940000|2022-02-11 11:29:00|556.17|553.97|555.28|553.08|556.17|553.97|555.28|553.08|0
1644578950000|2022-02-11 11:29:10|555.06|552.86|555.17|552.97|555.28|553.08|555.06|552.86|0
1644578960000|2022-02-11 11:29:20|555.28|553.08|555.28|553.08|555.28|553.08|555.28|553.08|0
1644578970000|2022-02-11 11:29:30|555.06|552.86|554.51|552.31|555.06|552.86|554.51|552.31|0
1644578980000|2022-02-11 11:29:40|554.39|552.19|554.39|552.19|554.51|552.31|554.39|552.19|0
1644578990000|2022-02-11 11:29:50|554.17|551.97|554.51|552.31|554.62|552.42|554.17|551.97|0
1644579000000|2022-02-11 11:30:00|554.73|552.53|554.39|552.19|554.73|552.53|554.39|552.19|0
1644579010000|2022-02-11 11:30:10|554.51|552.31|554.73|552.53|554.84|552.64|554.51|552.31|0
1644579020000|2022-02-11 11:30:20|554.62|552.42|554.62|552.42|554.62|552.42|554.62|552.42|0
1644579030000|2022-02-11 11:30:30|554.84|552.64|554.51|552.31|555.06|552.86|554.51|552.31|0
1644579040000|2022-02-11 11:30:40|554.39|552.19|554.39|552.19|554.39|552.19|554.39|552.19|0
1644579050000|2022-02-11 11:30:50|554.29|552.09|554.17|551.97|554.29|552.09|554.17|551.97|0
1644579060000|2022-02-11 11:31:00|554.29|552.09|554.51|552.31|554.51|552.31|554.29|552.09|0
1644579070000|2022-02-11 11:31:10|554.39|552.19|554.51|552.31|554.62|552.42|554.39|552.19|0
1644579080000|2022-02-11 11:31:20|554.84|552.64|555.28|553.08|555.28|553.08|554.84|552.64|0
1644579090000|2022-02-11 11:31:30|555.62|553.42|555.28|553.08|555.62|553.42|555.28|553.08|0
1644579100000|2022-02-11 11:31:40|555.17|552.97|555.5|553.3|555.5|553.3|555.17|552.97|0
1644579110000|2022-02-11 11:31:50|555.95|553.75|555.84|553.64|555.95|553.75|555.72|553.52|0
1644579120000|2022-02-11 11:32:00|555.5|553.3|555.72|553.52|555.72|553.52|555.5|553.3|0
1644579140000|2022-02-11 11:32:20|555.5|553.3|555.72|553.52|555.72|553.52|555.5|553.3|0
1644579150000|2022-02-11 11:32:30|555.62|553.42|555.72|553.52|555.72|553.52|555.62|553.42|0
1644579160000|2022-02-11 11:32:40|555.95|553.75|555.95|553.75|555.95|553.75|555.84|553.64|0
1644579180000|2022-02-11 11:33:00|555.62|553.42|555.4|553.2|555.72|553.52|555.28|553.08|0
1644579190000|2022-02-11 11:33:10|555.28|553.08|555.72|553.52|555.72|553.52|555.28|553.08|0
1644579210000|2022-02-11 11:33:30|555.95|553.75|555.95|553.75|555.95|553.75|555.72|553.52|0
1644579220000|2022-02-11 11:33:40|555.84|553.64|555.5|553.3|555.84|553.64|555.28|553.08|0
1644579230000|2022-02-11 11:33:50|555.4|553.2|555.28|553.08|555.4|553.2|555.28|553.08|0
1644579240000|2022-02-11 11:34:00|555.5|553.3|555.28|553.08|555.5|553.3|555.28|553.08|0
1644579250000|2022-02-11 11:34:10|555.17|552.97|555.62|553.42|555.62|553.42|555.17|552.97|0
1644579260000|2022-02-11 11:34:20|555.5|553.3|555.62|553.42|555.62|553.42|555.5|553.3|0
1644579270000|2022-02-11 11:34:30|555.95|553.75|555.72|553.52|556.17|553.97|555.72|553.52|0
1644579280000|2022-02-11 11:34:40|555.84|553.64|556.17|553.97|556.17|553.97|555.72|553.52|0
1644579290000|2022-02-11 11:34:50|556.28|554.08|556.17|553.97|556.28|554.08|555.95|553.75|0
1644579300000|2022-02-11 11:35:00|556.39|554.19|556.83|554.63|556.83|554.63|556.39|554.19|0
1644579310000|2022-02-11 11:35:10|556.17|553.97|556.28|554.08|556.28|554.08|556.17|553.97|0
1644579320000|2022-02-11 11:35:20|556.39|554.19|555.4|553.2|556.39|554.19|555.4|553.2|0
1644579330000|2022-02-11 11:35:30|555.5|553.3|555.72|553.52|555.72|553.52|555.5|553.3|0
1644579340000|2022-02-11 11:35:40|555.84|553.64|555.72|553.52|555.84|553.64|555.62|553.42|0
1644579350000|2022-02-11 11:35:50|555.95|553.75|555.5|553.3|556.17|553.97|555.5|553.3|0
1644579360000|2022-02-11 11:36:00|555.62|553.42|555.17|552.97|555.62|553.42|555.17|552.97|0
1644579370000|2022-02-11 11:36:10|554.84|552.64|554.61|552.41|554.84|552.64|554.61|552.41|0
1644579380000|2022-02-11 11:36:20|554.29|552.09|554.39|552.19|554.61|552.41|554.29|552.09|0
1644579390000|2022-02-11 11:36:30|554.17|551.97|554.39|552.19|554.39|552.19|554.17|551.97|0
1644579410000|2022-02-11 11:36:50|554.61|552.41|554.84|552.64|554.84|552.64|554.39|552.19|0
1644579420000|2022-02-11 11:37:00|554.61|552.41|554.84|552.64|554.84|552.64|554.61|552.41|0
1644579430000|2022-02-11 11:37:10|555.72|553.52|555.5|553.3|555.72|553.52|555.5|553.3|0
1644579440000|2022-02-11 11:37:20|555.72|553.52|555.5|553.3|555.72|553.52|555.28|553.08|0
1644579450000|2022-02-11 11:37:30|555.62|553.42|555.5|553.3|555.62|553.42|555.5|553.3|0
1644579460000|2022-02-11 11:37:40|555.72|553.52|555.95|553.75|555.95|553.75|555.72|553.52|0
1644579470000|2022-02-11 11:37:50|555.72|553.52|555.28|553.08|555.72|553.52|555.28|553.08|0
1644579480000|2022-02-11 11:38:00|555.06|552.86|554.61|552.41|555.06|552.86|554.51|552.31|0
1644579490000|2022-02-11 11:38:10|554.29|552.09|554.29|552.09|554.29|552.09|554.17|551.97|0
1644579500000|2022-02-11 11:38:20|554.39|552.19|554.39|552.19|554.39|552.19|554.39|552.19|0
1644579510000|2022-02-11 11:38:30|554.61|552.41|554.73|552.53|554.73|552.53|554.61|552.41|0
1644579520000|2022-02-11 11:38:40|554.61|552.41|554.51|552.31|554.61|552.41|554.51|552.31|0
1644579530000|2022-02-11 11:38:50|554.39|552.19|554.39|552.19|554.61|552.41|554.39|552.19|0
1644579540000|2022-02-11 11:39:00|553.62|551.42|553.51|551.31|553.62|551.42|553.51|551.31|0
1644579550000|2022-02-11 11:39:10|553.73|551.53|553.28|551.08|553.73|551.53|553.28|551.08|0
1644579560000|2022-02-11 11:39:20|553.51|551.31|553.51|551.31|553.51|551.31|553.51|551.31|0
1644579570000|2022-02-11 11:39:30|553.73|551.53|553.5|551.3|553.73|551.53|553.5|551.3|0
1644579580000|2022-02-11 11:39:40|553.73|551.53|553.73|551.53|553.95|551.75|553.73|551.53|0
1644579590000|2022-02-11 11:39:50|553.62|551.42|554.06|551.86|554.06|551.86|553.62|551.42|0
1644579600000|2022-02-11 11:40:00|554.17|551.97|553.73|551.53|554.17|551.97|553.73|551.53|0
1644579610000|2022-02-11 11:40:10|553.62|551.42|553.5|551.3|553.62|551.42|553.5|551.3|0
1644579620000|2022-02-11 11:40:20|553.06|550.86|552.84|550.64|553.06|550.86|552.62|550.42|0
1644579630000|2022-02-11 11:40:30|552.73|550.53|552.62|550.42|552.84|550.64|552.62|550.42|0
1644579640000|2022-02-11 11:40:40|552.84|550.64|552.84|550.64|552.84|550.64|552.84|550.64|0
1644579650000|2022-02-11 11:40:50|552.62|550.42|552.84|550.64|552.84|550.64|552.62|550.42|0
1644579660000|2022-02-11 11:41:00|553.06|550.86|552.4|550.2|553.06|550.86|552.4|550.2|0
1644579670000|2022-02-11 11:41:10|552.84|550.64|552.18|549.98|552.84|550.64|552.18|549.98|0
1644579680000|2022-02-11 11:41:20|552.29|550.09|552.73|550.53|552.73|550.53|552.29|550.09|0
1644579690000|2022-02-11 11:41:30|552.62|550.42|552.62|550.42|552.62|550.42|552.62|550.42|0
1644579700000|2022-02-11 11:41:40|552.84|550.64|552.73|550.53|552.84|550.64|552.62|550.42|0
1644579710000|2022-02-11 11:41:50|552.84|550.64|552.73|550.53|552.84|550.64|552.62|550.42|0
1644579720000|2022-02-11 11:42:00|552.84|550.64|553.28|551.08|553.28|551.08|552.84|550.64|0
1644579730000|2022-02-11 11:42:10|553.06|550.86|553.28|551.08|553.28|551.08|553.06|550.86|0
1644579740000|2022-02-11 11:42:20|553.5|551.3|553.73|551.53|553.84|551.64|553.5|551.3|0
1644579750000|2022-02-11 11:42:30|553.5|551.3|553.73|551.53|553.73|551.53|553.5|551.3|0
1644579760000|2022-02-11 11:42:40|553.5|551.3|553.95|551.75|553.95|551.75|553.5|551.3|0
1644579770000|2022-02-11 11:42:50|553.73|551.53|553.73|551.53|553.95|551.75|553.73|551.53|0
1644579780000|2022-02-11 11:43:00|553.95|551.75|553.73|551.53|553.95|551.75|553.73|551.53|0
1644579790000|2022-02-11 11:43:10|554.39|552.19|554.17|551.97|554.39|552.19|554.17|551.97|0
1644579800000|2022-02-11 11:43:20|554.39|552.19|554.39|552.19|554.39|552.19|554.39|552.19|0
1644579810000|2022-02-11 11:43:30|554.83|552.63|554.51|552.31|554.83|552.63|554.51|552.31|0
1644579820000|2022-02-11 11:43:40|554.39|552.19|555.06|552.86|555.06|552.86|554.39|552.19|0
1644579830000|2022-02-11 11:43:50|554.95|552.75|554.83|552.63|554.95|552.75|554.83|552.63|0
1644579840000|2022-02-11 11:44:00|555.06|552.86|555.06|552.86|555.06|552.86|555.06|552.86|0
1644579850000|2022-02-11 11:44:10|554.95|552.75|554.83|552.63|555.06|552.86|554.83|552.63|0
1644579870000|2022-02-11 11:44:30|555.17|552.97|554.83|552.63|555.17|552.97|554.83|552.63|0
1644579880000|2022-02-11 11:44:40|554.61|552.41|554.39|552.19|554.61|552.41|554.17|551.97|0
1644579890000|2022-02-11 11:44:50|554.28|552.08|555.28|553.08|555.28|553.08|554.28|552.08|0
1644579900000|2022-02-11 11:45:00|555.72|553.52|555.39|553.19|555.72|553.52|555.39|553.19|0
1644579910000|2022-02-11 11:45:10|555.28|553.08|555.28|553.08|555.5|553.3|555.28|553.08|0
1644579920000|2022-02-11 11:45:20|555.5|553.3|555.5|553.3|555.5|553.3|555.28|553.08|0
1644579930000|2022-02-11 11:45:30|555.39|553.19|555.5|553.3|555.5|553.3|555.39|553.19|0
1644579940000|2022-02-11 11:45:40|555.28|553.08|555.5|553.3|555.5|553.3|555.28|553.08|0
1644579950000|2022-02-11 11:45:50|555.28|553.08|556.39|554.19|556.39|554.19|555.28|553.08|0
1644579960000|2022-02-11 11:46:00|556.17|553.97|555.94|553.74|556.17|553.97|555.94|553.74|0
1644579970000|2022-02-11 11:46:10|555.72|553.52|556.06|553.86|556.06|553.86|555.72|553.52|0
1644579980000|2022-02-11 11:46:20|555.94|553.74|555.94|553.74|555.94|553.74|555.72|553.52|0
1644579990000|2022-02-11 11:46:30|555.72|553.52|555.5|553.3|555.72|553.52|555.5|553.3|0
1644580000000|2022-02-11 11:46:40|555.61|553.41|555.28|553.08|555.61|553.41|555.28|553.08|0
1644580010000|2022-02-11 11:46:50|555.39|553.19|555.28|553.08|555.5|553.3|555.28|553.08|0
1644580020000|2022-02-11 11:47:00|555.17|552.97|555.39|553.19|555.39|553.19|555.17|552.97|0
1644580030000|2022-02-11 11:47:10|555.28|553.08|555.5|553.3|555.5|553.3|554.83|552.63|0
1644580040000|2022-02-11 11:47:20|555.72|553.52|555.39|553.19|555.72|553.52|555.39|553.19|0
1644580050000|2022-02-11 11:47:30|555.17|552.97|555.28|553.08|555.28|553.08|555.17|552.97|0
1644580060000|2022-02-11 11:47:40|555.5|553.3|554.83|552.63|555.5|553.3|554.83|552.63|0
1644580070000|2022-02-11 11:47:50|555.06|552.86|555.06|552.86|555.06|552.86|555.06|552.86|0
1644580080000|2022-02-11 11:48:00|555.28|553.08|555.06|552.86|555.28|553.08|555.06|552.86|0
1644580090000|2022-02-11 11:48:10|555.17|552.97|554.83|552.63|555.17|552.97|554.83|552.63|0
1644580100000|2022-02-11 11:48:20|554.95|552.75|554.83|552.63|554.95|552.75|554.83|552.63|0
1644580120000|2022-02-11 11:48:40|554.73|552.53|554.95|552.75|554.95|552.75|554.73|552.53|0
1644580130000|2022-02-11 11:48:50|554.83|552.63|554.95|552.75|554.95|552.75|554.83|552.63|0
1644580140000|2022-02-11 11:49:00|554.83|552.63|554.83|552.63|554.83|552.63|554.83|552.63|0
1644580150000|2022-02-11 11:49:10|555.06|552.86|555.06|552.86|555.28|553.08|555.06|552.86|0
1644580160000|2022-02-11 11:49:20|555.28|553.08|555.5|553.3|555.5|553.3|555.28|553.08|0
1644580170000|2022-02-11 11:49:30|555.94|553.74|555.72|553.52|555.94|553.74|555.72|553.52|0
1644580180000|2022-02-11 11:49:40|556.16|553.96|556.16|553.96|556.39|554.19|556.16|553.96|0
1644580190000|2022-02-11 11:49:50|556.39|554.19|556.61|554.41|556.61|554.41|556.39|554.19|0
1644580200000|2022-02-11 11:50:00|555.28|553.08|555.94|553.74|555.94|553.74|555.28|553.08|0
1644580210000|2022-02-11 11:50:10|555.72|553.52|555.72|553.52|555.72|553.52|555.72|553.52|0
1644580220000|2022-02-11 11:50:20|555.84|553.64|556.16|553.96|556.16|553.96|555.84|553.64|0
1644580230000|2022-02-11 11:50:30|555.72|553.52|555.94|553.74|555.94|553.74|555.72|553.52|0
1644580240000|2022-02-11 11:50:40|555.72|553.52|555.72|553.52|555.72|553.52|555.72|553.52|0
1644580250000|2022-02-11 11:50:50|555.28|553.08|555.5|553.3|555.5|553.3|555.28|553.08|0
1644580260000|2022-02-11 11:51:00|555.28|553.08|554.83|552.63|555.28|553.08|554.83|552.63|0
1644580280000|2022-02-11 11:51:20|555.05|552.85|555.28|553.08|555.28|553.08|555.05|552.85|0
1644580290000|2022-02-11 11:51:30|555.5|553.3|555.28|553.08|555.72|553.52|555.28|553.08|0
1644580300000|2022-02-11 11:51:40|555.17|552.97|555.17|552.97|555.28|553.08|555.17|552.97|0
1644580310000|2022-02-11 11:51:50|555.28|553.08|555.28|553.08|555.28|553.08|555.05|552.85|0
1644580320000|2022-02-11 11:52:00|555.17|552.97|554.83|552.63|555.28|553.08|554.83|552.63|0
1644580330000|2022-02-11 11:52:10|555.05|552.85|555.5|553.3|555.5|553.3|555.05|552.85|0
1644580340000|2022-02-11 11:52:20|555.72|553.52|555.5|553.3|555.72|553.52|555.5|553.3|0
1644580350000|2022-02-11 11:52:30|555.72|553.52|555.72|553.52|555.72|553.52|555.61|553.41|0
1644580360000|2022-02-11 11:52:40|555.5|553.3|556.28|554.08|556.28|554.08|555.5|553.3|0
1644580370000|2022-02-11 11:52:50|556.16|553.96|556.61|554.41|556.61|554.41|556.16|553.96|0
1644580380000|2022-02-11 11:53:00|556.83|554.63|556.39|554.19|556.83|554.63|556.28|554.08|0
1644580390000|2022-02-11 11:53:10|556.61|554.41|557.27|555.07|557.27|555.07|556.61|554.41|0
1644580400000|2022-02-11 11:53:20|557.05|554.85|556.39|554.19|557.05|554.85|556.16|553.96|0
1644580410000|2022-02-11 11:53:30|556.5|554.3|556.39|554.19|556.5|554.3|556.39|554.19|0
1644580420000|2022-02-11 11:53:40|556.28|554.08|556.39|554.19|556.39|554.19|556.28|554.08|0
1644580430000|2022-02-11 11:53:50|556.61|554.41|556.72|554.52|556.83|554.63|556.61|554.41|0
1644580440000|2022-02-11 11:54:00|556.83|554.63|556.61|554.41|556.83|554.63|556.39|554.19|0
1644580450000|2022-02-11 11:54:10|556.39|554.19|556.39|554.19|556.39|554.19|556.39|554.19|0
1644580460000|2022-02-11 11:54:20|556.61|554.41|556.5|554.3|556.61|554.41|556.5|554.3|0
1644580470000|2022-02-11 11:54:30|556.39|554.19|556.16|553.96|556.39|554.19|556.16|553.96|0
1644580480000|2022-02-11 11:54:40|555.94|553.74|556.16|553.96|556.16|553.96|555.94|553.74|0
1644580490000|2022-02-11 11:54:50|556.06|553.86|556.06|553.86|556.06|553.86|556.06|553.86|0
1644580500000|2022-02-11 11:55:00|556.39|554.19|556.39|554.19|556.39|554.19|556.16|553.96|0
1644580510000|2022-02-11 11:55:10|556.16|553.96|556.16|553.96|556.16|553.96|556.16|553.96|0
1644580520000|2022-02-11 11:55:20|556.06|553.86|556.16|553.96|556.16|553.96|556.06|553.86|0
1644580540000|2022-02-11 11:55:40|556.39|554.19|555.94|553.74|556.39|554.19|555.94|553.74|0
1644580550000|2022-02-11 11:55:50|555.05|552.85|555.05|552.85|555.05|552.85|554.83|552.63|0
1644580560000|2022-02-11 11:56:00|554.83|552.63|554.83|552.63|554.83|552.63|554.73|552.53|0
1644580570000|2022-02-11 11:56:10|554.73|552.53|554.95|552.75|555.05|552.85|554.73|552.53|0
1644580580000|2022-02-11 11:56:20|555.05|552.85|555.05|552.85|555.05|552.85|555.05|552.85|0
1644580590000|2022-02-11 11:56:30|555.17|552.97|555.28|553.08|555.39|553.19|555.05|552.85|0
1644580600000|2022-02-11 11:56:40|555.05|552.85|555.28|553.08|555.28|553.08|555.05|552.85|0
1644580610000|2022-02-11 11:56:50|555.17|552.97|555.17|552.97|555.17|552.97|555.17|552.97|0
1644580620000|2022-02-11 11:57:00|555.28|553.08|555.28|553.08|555.28|553.08|555.28|553.08|0
1644580630000|2022-02-11 11:57:10|555.17|552.97|555.28|553.08|555.28|553.08|555.17|552.97|0
1644580650000|2022-02-11 11:57:30|555.05|552.85|555.28|553.08|555.28|553.08|555.05|552.85|0
1644580660000|2022-02-11 11:57:40|555.17|552.97|555.17|552.97|555.28|553.08|555.05|552.85|0
1644580670000|2022-02-11 11:57:50|555.05|552.85|555.17|552.97|555.28|553.08|555.05|552.85|0
1644580680000|2022-02-11 11:58:00|555.28|553.08|555.05|552.85|555.28|553.08|555.05|552.85|0
1644580690000|2022-02-11 11:58:10|554.95|552.75|555.17|552.97|555.17|552.97|554.95|552.75|0
1644580700000|2022-02-11 11:58:20|555.05|552.85|555.05|552.85|555.05|552.85|555.05|552.85|0
1644580710000|2022-02-11 11:58:30|554.83|552.63|555.05|552.85|555.05|552.85|554.83|552.63|0
1644580720000|2022-02-11 11:58:40|555.17|552.97|555.05|552.85|555.27|553.07|555.05|552.85|0
1644580730000|2022-02-11 11:58:50|555.27|553.07|555.05|552.85|555.27|553.07|555.05|552.85|0
1644580750000|2022-02-11 11:59:10|554.83|552.63|555.05|552.85|555.05|552.85|554.83|552.63|0
1644580760000|2022-02-11 11:59:20|554.83|552.63|554.72|552.52|554.83|552.63|554.72|552.52|0
1644580770000|2022-02-11 11:59:30|554.83|552.63|554.83|552.63|554.83|552.63|554.61|552.41|0
1644580780000|2022-02-11 11:59:40|554.72|552.52|554.61|552.41|554.72|552.52|554.61|552.41|0
1644580790000|2022-02-11 11:59:50|554.83|552.63|554.83|552.63|554.83|552.63|554.61|552.41|0
1644580800000|2022-02-11 12:00:00|554.72|552.52|554.17|551.97|554.72|552.52|554.17|551.97|0
1644580810000|2022-02-11 12:00:10|554.61|552.41|554.39|552.19|554.61|552.41|554.39|552.19|0
1644580820000|2022-02-11 12:00:20|554.17|551.97|554.17|551.97|554.28|552.08|554.17|551.97|0
1644580830000|2022-02-11 12:00:30|554.28|552.08|554.39|552.19|554.61|552.41|554.28|552.08|0
1644580840000|2022-02-11 12:00:40|554.61|552.41|554.61|552.41|554.61|552.41|554.61|552.41|0
1644580850000|2022-02-11 12:00:50|554.39|552.19|554.17|551.97|554.39|552.19|554.17|551.97|0
1644580860000|2022-02-11 12:01:00|553.94|551.74|554.17|551.97|554.39|552.19|553.94|551.74|0
1644580870000|2022-02-11 12:01:10|553.94|551.74|553.5|551.3|553.94|551.74|553.5|551.3|0
1644580880000|2022-02-11 12:01:20|553.72|551.52|553.5|551.3|553.72|551.52|553.5|551.3|0
1644580890000|2022-02-11 12:01:30|553.06|550.86|553.17|550.97|553.28|551.08|553.06|550.86|0
1644580900000|2022-02-11 12:01:40|553.06|550.86|552.84|550.64|553.06|550.86|552.84|550.64|0
1644580910000|2022-02-11 12:01:50|553.06|550.86|552.84|550.64|553.06|550.86|552.84|550.64|0
1644580920000|2022-02-11 12:02:00|552.61|550.41|552.17|549.97|552.61|550.41|552.17|549.97|0
1644580930000|2022-02-11 12:02:10|551.95|549.75|551.73|549.53|551.95|549.75|551.73|549.53|0
1644580940000|2022-02-11 12:02:20|551.51|549.31|551.51|549.31|551.73|549.53|551.51|549.31|0
1644580950000|2022-02-11 12:02:30|551.73|549.53|551.73|549.53|551.73|549.53|551.73|549.53|0
1644580960000|2022-02-11 12:02:40|552.29|550.09|551.95|549.75|552.29|550.09|551.95|549.75|0
1644580970000|2022-02-11 12:02:50|552.17|549.97|552.84|550.64|552.84|550.64|552.17|549.97|0
1644580980000|2022-02-11 12:03:00|552.61|550.41|552.84|550.64|552.84|550.64|552.61|550.41|0
1644580990000|2022-02-11 12:03:10|553.06|550.86|553.72|551.52|553.72|551.52|552.95|550.75|0
1644581000000|2022-02-11 12:03:20|553.94|551.74|554.16|551.96|554.16|551.96|553.94|551.74|0
1644581010000|2022-02-11 12:03:30|554.39|552.19|554.61|552.41|554.83|552.63|554.39|552.19|0
1644581020000|2022-02-11 12:03:40|554.39|552.19|554.61|552.41|554.61|552.41|554.39|552.19|0
1644581030000|2022-02-11 12:03:50|554.39|552.19|554.61|552.41|554.61|552.41|554.39|552.19|0
1644581040000|2022-02-11 12:04:00|554.39|552.19|554.16|551.96|554.5|552.3|554.16|551.96|0
1644581050000|2022-02-11 12:04:10|553.72|551.52|553.94|551.74|553.94|551.74|553.72|551.52|0
1644581060000|2022-02-11 12:04:20|553.72|551.52|553.72|551.52|553.72|551.52|553.72|551.52|0
1644581070000|2022-02-11 12:04:30|553.94|551.74|553.94|551.74|553.94|551.74|553.94|551.74|0
1644581080000|2022-02-11 12:04:40|554.06|551.86|553.94|551.74|554.06|551.86|553.94|551.74|0
1644581100000|2022-02-11 12:05:00|553.72|551.52|553.06|550.86|553.72|551.52|552.61|550.41|0
1644581110000|2022-02-11 12:05:10|553.28|551.08|553.5|551.3|553.5|551.3|553.06|550.86|0
1644581120000|2022-02-11 12:05:20|553.28|551.08|553.5|551.3|553.5|551.3|553.28|551.08|0
1644581130000|2022-02-11 12:05:30|553.39|551.19|553.5|551.3|553.5|551.3|553.28|551.08|0
1644581140000|2022-02-11 12:05:40|553.72|551.52|553.72|551.52|553.72|551.52|553.72|551.52|0
1644581150000|2022-02-11 12:05:50|553.61|551.41|553.28|551.08|553.61|551.41|553.28|551.08|0
1644581160000|2022-02-11 12:06:00|553.06|550.86|553.06|550.86|553.06|550.86|553.06|550.86|0
1644581170000|2022-02-11 12:06:10|553.28|551.08|553.5|551.3|553.5|551.3|553.28|551.08|0
1644581180000|2022-02-11 12:06:20|553.39|551.19|553.28|551.08|553.39|551.19|553.28|551.08|0
1644581190000|2022-02-11 12:06:30|553.17|550.97|552.95|550.75|553.17|550.97|552.95|550.75|0
1644581200000|2022-02-11 12:06:40|552.83|550.63|553.17|550.97|553.17|550.97|552.83|550.63|0
1644581210000|2022-02-11 12:06:50|553.06|550.86|553.5|551.3|553.5|551.3|553.06|550.86|0
1644581220000|2022-02-11 12:07:00|553.39|551.19|553.28|551.08|553.5|551.3|553.28|551.08|0
1644581230000|2022-02-11 12:07:10|553.5|551.3|553.94|551.74|554.16|551.96|553.5|551.3|0
1644581240000|2022-02-11 12:07:20|554.16|551.96|554.16|551.96|554.39|552.19|554.16|551.96|0
1644581250000|2022-02-11 12:07:30|554.39|552.19|553.5|551.3|554.39|552.19|553.28|551.08|0
1644581260000|2022-02-11 12:07:40|553.28|551.08|552.61|550.41|553.28|551.08|552.61|550.41|0
1644581270000|2022-02-11 12:07:50|552.39|550.19|551.95|549.75|552.39|550.19|551.73|549.53|0
1644581280000|2022-02-11 12:08:00|551.73|549.53|551.51|549.31|551.73|549.53|551.28|549.08|0
1644581290000|2022-02-11 12:08:10|551.28|549.08|550.84|548.64|551.28|549.08|550.84|548.64|0
1644581300000|2022-02-11 12:08:20|551.06|548.86|551.06|548.86|551.18|548.98|551.06|548.86|0
1644581310000|2022-02-11 12:08:30|550.84|548.64|551.06|548.86|551.06|548.86|550.74|548.54|0
1644581320000|2022-02-11 12:08:40|550.84|548.64|550.62|548.42|550.96|548.76|550.62|548.42|0
1644581330000|2022-02-11 12:08:50|550.51|548.31|550.84|548.64|550.96|548.76|550.51|548.31|0
1644581340000|2022-02-11 12:09:00|550.96|548.76|551.06|548.86|551.28|549.08|550.96|548.76|0
1644581350000|2022-02-11 12:09:10|551.18|548.98|550.62|548.42|551.73|549.53|550.62|548.42|0
1644581360000|2022-02-11 12:09:20|550.84|548.64|550.62|548.42|550.84|548.64|550.62|548.42|0
1644581370000|2022-02-11 12:09:30|550.29|548.09|550.18|547.98|550.29|548.09|550.18|547.98|0
1644581380000|2022-02-11 12:09:40|549.74|547.54|549.51|547.31|549.74|547.54|549.51|547.31|0
1644581390000|2022-02-11 12:09:50|548.63|546.43|549.74|547.54|549.74|547.54|548.63|546.43|0
1644581400000|2022-02-11 12:10:00|550.4|548.2|549.07|546.87|550.4|548.2|549.07|546.87|0
1644581410000|2022-02-11 12:10:10|548.63|546.43|548.63|546.43|548.63|546.43|548.41|546.21|0
1644581420000|2022-02-11 12:10:20|547.75|545.55|547.75|545.55|547.97|545.77|547.75|545.55|0
1644581430000|2022-02-11 12:10:30|547.97|545.77|548.08|545.88|548.08|545.88|547.97|545.77|0
1644581440000|2022-02-11 12:10:40|547.97|545.77|547.75|545.55|548.08|545.88|547.75|545.55|0
1644581450000|2022-02-11 12:10:50|547.53|545.33|547.3|545.1|547.75|545.55|547.3|545.1|0
1644581460000|2022-02-11 12:11:00|546.86|544.66|546.86|544.66|547.08|544.88|546.86|544.66|0
1644581470000|2022-02-11 12:11:10|546.76|544.56|546.64|544.44|546.76|544.56|546.64|544.44|0
1644581480000|2022-02-11 12:11:20|546.86|544.66|546.86|544.66|546.86|544.66|546.86|544.66|0
1644581490000|2022-02-11 12:11:30|546.64|544.44|546.64|544.44|546.64|544.44|546.42|544.22|0
1644581500000|2022-02-11 12:11:40|546.86|544.66|546.98|544.78|546.98|544.78|546.86|544.66|0
1644581510000|2022-02-11 12:11:50|546.86|544.66|547.08|544.88|547.3|545.1|546.86|544.66|0
1644581520000|2022-02-11 12:12:00|546.86|544.66|547.08|544.88|547.3|545.1|546.86|544.66|0
1644581530000|2022-02-11 12:12:10|546.86|544.66|546.86|544.66|546.86|544.66|546.86|544.66|0
1644581540000|2022-02-11 12:12:20|546.76|544.56|546.42|544.22|546.86|544.66|546.42|544.22|0
1644581550000|2022-02-11 12:12:30|546.64|544.44|546.42|544.22|546.64|544.44|546.42|544.22|0
1644581560000|2022-02-11 12:12:40|546.2|544|545.98|543.78|546.2|544|545.98|543.78|0
1644581570000|2022-02-11 12:12:50|546.42|544.22|546.2|544|546.42|544.22|546.2|544|0
1644581580000|2022-02-11 12:13:00|546.32|544.12|546.2|544|546.42|544.22|546.2|544|0
1644581590000|2022-02-11 12:13:10|546.42|544.22|546.42|544.22|546.42|544.22|546.42|544.22|0
1644581600000|2022-02-11 12:13:20|546.2|544|545.54|543.34|546.2|544|545.54|543.34|0
1644581610000|2022-02-11 12:13:30|545.21|543.01|545.32|543.12|545.32|543.12|545.21|543.01|0
1644581620000|2022-02-11 12:13:40|545.54|543.34|545.54|543.34|545.65|543.45|545.32|543.12|0
1644581640000|2022-02-11 12:14:00|545.32|543.12|544.88|542.68|545.32|543.12|544.88|542.68|0
1644581650000|2022-02-11 12:14:10|545.32|543.12|545.65|543.45|545.65|543.45|545.1|542.9|0
1644581660000|2022-02-11 12:14:20|545.98|543.78|545.32|543.12|545.98|543.78|545.32|543.12|0
1644581670000|2022-02-11 12:14:30|545.1|542.9|545.1|542.9|545.1|542.9|545.1|542.9|0
1644581680000|2022-02-11 12:14:40|544.88|542.68|544|541.8|544.88|542.68|543.78|541.58|0
1644581690000|2022-02-11 12:14:50|544.11|541.91|544.22|542.02|544.44|542.24|544.11|541.91|0
1644581700000|2022-02-11 12:15:00|543.77|541.57|543.33|541.13|543.77|541.57|543.33|541.13|0
1644581710000|2022-02-11 12:15:10|543.77|541.57|543.55|541.35|543.77|541.57|543.45|541.25|0
1644581720000|2022-02-11 12:15:20|543.77|541.57|543.55|541.35|543.77|541.57|543.33|541.13|0
1644581730000|2022-02-11 12:15:30|543.45|541.25|542.45|540.25|543.45|541.25|542.45|540.25|0
1644581740000|2022-02-11 12:15:40|542.57|540.37|542.67|540.47|542.79|540.59|542.57|540.37|0
1644581750000|2022-02-11 12:15:50|542.89|540.69|543.33|541.13|543.67|541.47|542.89|540.69|0
1644581760000|2022-02-11 12:16:00|543.55|541.35|544|541.8|544|541.8|543.55|541.35|0
1644581770000|2022-02-11 12:16:10|543.55|541.35|544|541.8|544|541.8|543.55|541.35|0
1644581780000|2022-02-11 12:16:20|543.99|541.79|543.99|541.79|544.22|542.02|543.99|541.79|0
1644581790000|2022-02-11 12:16:30|544.11|541.91|544.44|542.24|544.44|542.24|543.99|541.79|0
1644581800000|2022-02-11 12:16:40|544.22|542.02|544.22|542.02|544.22|542.02|543.99|541.79|0
1644581810000|2022-02-11 12:16:50|543.99|541.79|544.44|542.24|544.44|542.24|543.99|541.79|0
1644581820000|2022-02-11 12:17:00|544.22|542.02|543.55|541.35|544.22|542.02|543.55|541.35|0
1644581830000|2022-02-11 12:17:10|543.77|541.57|543.89|541.69|543.99|541.79|543.77|541.57|0
1644581840000|2022-02-11 12:17:20|544.33|542.13|544.33|542.13|544.33|542.13|544.33|542.13|0
1644581850000|2022-02-11 12:17:30|544.44|542.24|543.99|541.79|544.44|542.24|543.99|541.79|0
1644581860000|2022-02-11 12:17:40|543.77|541.57|544.22|542.02|544.22|542.02|543.55|541.35|0
1644581870000|2022-02-11 12:17:50|543.99|541.79|543.77|541.57|543.99|541.79|543.77|541.57|0
1644581880000|2022-02-11 12:18:00|543.99|541.79|543.99|541.79|543.99|541.79|543.77|541.57|0
1644581890000|2022-02-11 12:18:10|543.77|541.57|544.21|542.01|544.44|542.24|543.77|541.57|0
1644581900000|2022-02-11 12:18:20|544.44|542.24|544.44|542.24|544.44|542.24|544.44|542.24|0
1644581910000|2022-02-11 12:18:30|544.21|542.01|544.66|542.46|544.66|542.46|544.21|542.01|0
1644581920000|2022-02-11 12:18:40|544.88|542.68|544.99|542.79|544.99|542.79|544.88|542.68|0
1644581930000|2022-02-11 12:18:50|545.1|542.9|545.1|542.9|545.1|542.9|544.99|542.79|0
1644581940000|2022-02-11 12:19:00|544.88|542.68|544.88|542.68|544.88|542.68|544.88|542.68|0
1644581950000|2022-02-11 12:19:10|545.1|542.9|544.88|542.68|545.1|542.9|544.88|542.68|0
1644581960000|2022-02-11 12:19:20|545.1|542.9|545.54|543.34|545.54|543.34|545.1|542.9|0
1644581970000|2022-02-11 12:19:30|545.32|543.12|544.88|542.68|545.54|543.34|544.88|542.68|0
1644581980000|2022-02-11 12:19:40|544.43|542.23|544.66|542.46|544.66|542.46|544.43|542.23|0
1644581990000|2022-02-11 12:19:50|544.43|542.23|544.66|542.46|544.66|542.46|544.43|542.23|0
1644582000000|2022-02-11 12:20:00|544.43|542.23|544.21|542.01|544.43|542.23|544.21|542.01|0
1644582010000|2022-02-11 12:20:10|543.99|541.79|543.99|541.79|543.99|541.79|543.89|541.69|0
1644582020000|2022-02-11 12:20:20|543.77|541.57|543.33|541.13|543.77|541.57|543.33|541.13|0
1644582030000|2022-02-11 12:20:30|542.89|540.69|542.89|540.69|543.01|540.81|542.89|540.69|0
1644582040000|2022-02-11 12:20:40|542.45|540.25|542.67|540.47|542.67|540.47|542.45|540.25|0
1644582050000|2022-02-11 12:20:50|542.89|540.69|542.89|540.69|542.89|540.69|542.67|540.47|0
1644582060000|2022-02-11 12:21:00|542.67|540.47|542.67|540.47|542.79|540.59|542.45|540.25|0
1644582070000|2022-02-11 12:21:10|542.89|540.69|542.67|540.47|542.89|540.69|542.67|540.47|0
1644582080000|2022-02-11 12:21:20|543.33|541.13|542.67|540.47|543.33|541.13|542.67|540.47|0
1644582090000|2022-02-11 12:21:30|542.23|540.03|542.67|540.47|542.67|540.47|542.23|540.03|0
1644582100000|2022-02-11 12:21:40|542.89|540.69|542.67|540.47|542.89|540.69|542.67|540.47|0
1644582110000|2022-02-11 12:21:50|542.89|540.69|543.01|540.81|543.11|540.91|542.89|540.69|0
1644582120000|2022-02-11 12:22:00|542.89|540.69|543.01|540.81|543.01|540.81|542.89|540.69|0
1644582130000|2022-02-11 12:22:10|542.89|540.69|543.11|540.91|543.11|540.91|542.89|540.69|0
1644582140000|2022-02-11 12:22:20|543.01|540.81|543.11|540.91|543.55|541.35|543.01|540.81|0
1644582150000|2022-02-11 12:22:30|542.89|540.69|542.67|540.47|543.11|540.91|542.67|540.47|0
1644582160000|2022-02-11 12:22:40|542.45|540.25|542.35|540.15|542.45|540.25|542.23|540.03|0
1644582170000|2022-02-11 12:22:50|542.45|540.25|542.89|540.69|542.89|540.69|542.45|540.25|0
1644582180000|2022-02-11 12:23:00|543.33|541.13|542.89|540.69|543.33|541.13|542.89|540.69|0
1644582190000|2022-02-11 12:23:10|542.67|540.47|542.23|540.03|542.67|540.47|542.23|540.03|0
1644582200000|2022-02-11 12:23:20|542.01|539.81|541.79|539.59|542.13|539.93|541.79|539.59|0
1644582210000|2022-02-11 12:23:30|541.57|539.37|541.79|539.59|541.79|539.59|541.47|539.27|0
1644582220000|2022-02-11 12:23:40|542.23|540.03|542.45|540.25|542.45|540.25|542.01|539.81|0
1644582230000|2022-02-11 12:23:50|542.23|540.03|542.01|539.81|542.23|540.03|542.01|539.81|0
1644582250000|2022-02-11 12:24:10|542.23|540.03|542.23|540.03|542.23|540.03|542.23|540.03|0
1644582260000|2022-02-11 12:24:20|542.35|540.15|542.67|540.47|542.79|540.59|542.35|540.15|0
1644582270000|2022-02-11 12:24:30|542.89|540.69|543.11|540.91|543.11|540.91|542.89|540.69|0
1644582280000|2022-02-11 12:24:40|543.33|541.13|543.55|541.35|543.55|541.35|543.33|541.13|0
1644582290000|2022-02-11 12:24:50|543.33|541.13|543.11|540.91|543.33|541.13|543.11|540.91|0
1644582300000|2022-02-11 12:25:00|543.23|541.03|542.67|540.47|543.23|541.03|542.67|540.47|0
1644582310000|2022-02-11 12:25:10|542.45|540.25|542.89|540.69|542.89|540.69|542.45|540.25|0
1644582320000|2022-02-11 12:25:20|542.79|540.59|542.67|540.47|542.89|540.69|542.67|540.47|0
1644582330000|2022-02-11 12:25:30|542.57|540.37|542.67|540.47|542.67|540.47|542.45|540.25|0
1644582340000|2022-02-11 12:25:40|542.23|540.03|542.01|539.81|542.23|540.03|542.01|539.81|0
1644582350000|2022-02-11 12:25:50|541.79|539.59|541.57|539.37|541.79|539.59|541.57|539.37|0
1644582360000|2022-02-11 12:26:00|541.13|538.93|541.03|538.83|541.13|538.93|541.03|538.83|0
1644582370000|2022-02-11 12:26:10|540.91|538.71|540.47|538.27|540.91|538.71|540.47|538.27|0
1644582380000|2022-02-11 12:26:20|539.81|537.61|539.37|537.17|539.81|537.61|539.37|537.17|0
1644582390000|2022-02-11 12:26:30|539.15|536.95|539.37|537.17|539.37|537.17|539.15|536.95|0
1644582400000|2022-02-11 12:26:40|539.59|537.39|539.59|537.39|539.59|537.39|539.37|537.17|0
1644582410000|2022-02-11 12:26:50|539.37|537.17|539.37|537.17|539.37|537.17|539.37|537.17|0
1644582420000|2022-02-11 12:27:00|539.49|537.29|538.27|536.07|539.49|537.29|538.27|536.07|0
1644582430000|2022-02-11 12:27:10|538.49|536.29|538.61|536.41|538.71|536.51|538.49|536.29|0
1644582440000|2022-02-11 12:27:20|538.49|536.29|538.06|535.86|538.49|536.29|538.06|535.86|0
1644582450000|2022-02-11 12:27:30|537.62|535.42|536.96|534.76|537.62|535.42|536.96|534.76|0
1644582460000|2022-02-11 12:27:40|536.85|534.65|536.52|534.32|536.85|534.65|536.52|534.32|0
1644582470000|2022-02-11 12:27:50|536.3|534.1|536.74|534.54|536.74|534.54|536.3|534.1|0
1644582480000|2022-02-11 12:28:00|536.52|534.32|536.08|533.88|536.52|534.32|536.08|533.88|0
1644582490000|2022-02-11 12:28:10|536.52|534.32|536.52|534.32|536.63|534.43|536.52|534.32|0
1644582500000|2022-02-11 12:28:20|536.19|533.99|536.52|534.32|536.52|534.32|536.08|533.88|0
1644582510000|2022-02-11 12:28:30|536.3|534.1|535.86|533.66|536.52|534.32|535.86|533.66|0
1644582530000|2022-02-11 12:28:50|536.08|533.88|536.08|533.88|536.08|533.88|535.86|533.66|0
1644582540000|2022-02-11 12:29:00|536.74|534.54|536.96|534.76|537.18|534.98|536.74|534.54|0
1644582550000|2022-02-11 12:29:10|537.18|534.98|536.96|534.76|537.18|534.98|536.96|534.76|0
1644582560000|2022-02-11 12:29:20|536.74|534.54|536.52|534.32|536.74|534.54|536.52|534.32|0
1644582570000|2022-02-11 12:29:30|536.3|534.1|536.52|534.32|536.74|534.54|536.3|534.1|0
1644582580000|2022-02-11 12:29:40|536.3|534.1|536.52|534.32|536.52|534.32|536.3|534.1|0
1644582590000|2022-02-11 12:29:50|536.3|534.1|536.41|534.21|536.52|534.32|536.3|534.1|0
1644582600000|2022-02-11 12:30:00|536.96|534.76|536.74|534.54|537.4|535.2|536.52|534.32|0
1644582610000|2022-02-11 12:30:10|537.29|535.09|536.52|534.32|537.29|535.09|536.52|534.32|0
1644582620000|2022-02-11 12:30:20|536.3|534.1|536.41|534.21|536.52|534.32|536.3|534.1|0
1644582630000|2022-02-11 12:30:30|536.52|534.32|536.52|534.32|536.52|534.32|536.41|534.21|0
1644582640000|2022-02-11 12:30:40|536.3|534.1|536.41|534.21|536.63|534.43|536.3|534.1|0
1644582650000|2022-02-11 12:30:50|536.3|534.1|536.52|534.32|536.52|534.32|536.3|534.1|0
1644582660000|2022-02-11 12:31:00|536.63|534.43|536.85|534.65|536.85|534.65|536.52|534.32|0
1644582670000|2022-02-11 12:31:10|536.96|534.76|536.74|534.54|537.18|534.98|536.74|534.54|0
1644582680000|2022-02-11 12:31:20|536.52|534.32|536.3|534.1|536.52|534.32|536.3|534.1|0
1644582690000|2022-02-11 12:31:30|536.41|534.21|536.3|534.1|536.52|534.32|536.3|534.1|0
1644582700000|2022-02-11 12:31:40|536.08|533.88|534.98|532.78|536.08|533.88|534.98|532.78|0
1644582710000|2022-02-11 12:31:50|534.77|532.57|534.55|532.35|534.77|532.57|534.55|532.35|0
1644582720000|2022-02-11 12:32:00|534.77|532.57|534.77|532.57|534.98|532.78|534.77|532.57|0
1644582730000|2022-02-11 12:32:10|534.55|532.35|534.55|532.35|534.66|532.46|534.55|532.35|0
1644582740000|2022-02-11 12:32:20|534.98|532.78|534.23|532.03|535.31|533.11|534.23|532.03|0
1644582750000|2022-02-11 12:32:30|534.45|532.25|534.45|532.25|534.45|532.25|534.45|532.25|0
1644582760000|2022-02-11 12:32:40|534.56|532.36|533.79|531.59|534.56|532.36|533.79|531.59|0
1644582770000|2022-02-11 12:32:50|533.13|530.93|533.35|531.15|533.35|531.15|533.13|530.93|0
1644582780000|2022-02-11 12:33:00|533.57|531.37|534.23|532.03|534.23|532.03|533.57|531.37|0
1644582790000|2022-02-11 12:33:10|534.45|532.25|534.67|532.47|534.67|532.47|534.34|532.14|0
1644582800000|2022-02-11 12:33:20|534.45|532.25|534.45|532.25|534.67|532.47|534.45|532.25|0
1644582820000|2022-02-11 12:33:40|534.01|531.81|534.67|532.47|534.89|532.69|534.01|531.81|0
1644582830000|2022-02-11 12:33:50|534.89|532.69|534.89|532.69|534.89|532.69|534.67|532.47|0
1644582840000|2022-02-11 12:34:00|534.78|532.58|535.32|533.12|535.32|533.12|534.78|532.58|0
1644582850000|2022-02-11 12:34:10|535.54|533.34|535.54|533.34|535.76|533.56|535.54|533.34|0
1644582860000|2022-02-11 12:34:20|535.76|533.56|535.76|533.56|535.76|533.56|535.76|533.56|0
1644582870000|2022-02-11 12:34:30|535.98|533.78|536.2|534|536.2|534|535.98|533.78|0
1644582880000|2022-02-11 12:34:40|536.42|534.22|536.42|534.22|536.42|534.22|536.42|534.22|0
1644582890000|2022-02-11 12:34:50|536.64|534.44|536.86|534.66|536.86|534.66|536.64|534.44|0
1644582900000|2022-02-11 12:35:00|537.08|534.88|537.64|535.44|537.74|535.54|537.08|534.88|0
1644582910000|2022-02-11 12:35:10|537.74|535.54|537.96|535.76|537.96|535.76|537.74|535.54|0
1644582920000|2022-02-11 12:35:20|537.74|535.54|537.52|535.32|537.74|535.54|537.52|535.32|0
1644582930000|2022-02-11 12:35:30|537.3|535.1|536.98|534.78|537.3|535.1|536.86|534.66|0
1644582940000|2022-02-11 12:35:40|536.86|534.66|537.3|535.1|537.3|535.1|536.86|534.66|0
1644582950000|2022-02-11 12:35:50|537.08|534.88|537.52|535.32|537.52|535.32|537.08|534.88|0
1644582960000|2022-02-11 12:36:00|537.42|535.22|537.42|535.22|537.42|535.22|537.42|535.22|0
1644582970000|2022-02-11 12:36:10|537.52|535.32|537.42|535.22|537.52|535.32|537.42|535.22|0
1644582980000|2022-02-11 12:36:20|537.3|535.1|537.3|535.1|537.3|535.1|537.2|535|0
1644582990000|2022-02-11 12:36:30|537.08|534.88|537.08|534.88|537.08|534.88|537.08|534.88|0
1644583000000|2022-02-11 12:36:40|537.2|535|537.2|535|537.2|535|537.08|534.88|0
1644583010000|2022-02-11 12:36:50|537.08|534.88|537.3|535.1|537.3|535.1|537.08|534.88|0
1644583020000|2022-02-11 12:37:00|537.52|535.32|537.52|535.32|537.52|535.32|537.52|535.32|0
1644583030000|2022-02-11 12:37:10|537.74|535.54|537.42|535.22|537.74|535.54|537.3|535.1|0
1644583040000|2022-02-11 12:37:20|537.08|534.88|537.52|535.32|537.52|535.32|537.08|534.88|0
1644583050000|2022-02-11 12:37:30|537.74|535.54|537.74|535.54|537.74|535.54|537.74|535.54|0
1644583070000|2022-02-11 12:37:50|537.42|535.22|537.3|535.1|537.42|535.22|537.3|535.1|0
1644583080000|2022-02-11 12:38:00|536.86|534.66|536.98|534.78|537.08|534.88|536.86|534.66|0
1644583090000|2022-02-11 12:38:10|537.08|534.88|537.08|534.88|537.3|535.1|537.08|534.88|0
1644583100000|2022-02-11 12:38:20|536.98|534.78|536.64|534.44|536.98|534.78|536.64|534.44|0
1644583110000|2022-02-11 12:38:30|536.86|534.66|536.86|534.66|536.86|534.66|536.86|534.66|0
1644583120000|2022-02-11 12:38:40|536.64|534.44|536.42|534.22|536.76|534.56|536.42|534.22|0
1644583130000|2022-02-11 12:38:50|536.2|534|536.32|534.12|536.32|534.12|536.2|534|0
1644583140000|2022-02-11 12:39:00|536.42|534.22|536.64|534.44|536.64|534.44|536.32|534.12|0
1644583150000|2022-02-11 12:39:10|536.86|534.66|537.08|534.88|537.08|534.88|536.86|534.66|0
1644583160000|2022-02-11 12:39:20|537.42|535.22|537.74|535.54|537.74|535.54|537.42|535.22|0
1644583170000|2022-02-11 12:39:30|537.52|535.32|537.52|535.32|537.52|535.32|537.3|535.1|0
1644583180000|2022-02-11 12:39:40|537.3|535.1|537.74|535.54|537.74|535.54|537.3|535.1|0
1644583190000|2022-02-11 12:39:50|537.64|535.44|537.42|535.22|537.64|535.44|537.42|535.22|0
1644583200000|2022-02-11 12:40:00|537.52|535.32|537.74|535.54|537.74|535.54|537.52|535.32|0
1644583210000|2022-02-11 12:40:10|536.86|534.66|536.64|534.44|536.86|534.66|536.64|534.44|0
1644583220000|2022-02-11 12:40:20|536.86|534.66|537.08|534.88|537.08|534.88|536.86|534.66|0
1644583240000|2022-02-11 12:40:40|536.42|534.22|536.42|534.22|536.42|534.22|536.42|534.22|0
1644583250000|2022-02-11 12:40:50|536.86|534.66|536.86|534.66|537.08|534.88|536.86|534.66|0
1644583260000|2022-02-11 12:41:00|537.08|534.88|536.86|534.66|537.08|534.88|536.64|534.44|0
1644583280000|2022-02-11 12:41:20|536.64|534.44|536.64|534.44|536.64|534.44|536.64|534.44|0
1644583290000|2022-02-11 12:41:30|536.86|534.66|536.86|534.66|536.86|534.66|536.86|534.66|0
1644583300000|2022-02-11 12:41:40|537.08|534.88|537.3|535.1|537.3|535.1|537.08|534.88|0
1644583310000|2022-02-11 12:41:50|537.52|535.32|537.52|535.32|537.64|535.44|537.52|535.32|0
1644583320000|2022-02-11 12:42:00|537.74|535.54|537.2|535|537.74|535.54|537.2|535|0
1644583330000|2022-02-11 12:42:10|537.3|535.1|537.42|535.22|537.52|535.32|537.3|535.1|0
1644583340000|2022-02-11 12:42:20|537.3|535.1|537.08|534.88|537.3|535.1|537.08|534.88|0
1644583350000|2022-02-11 12:42:30|537.3|535.1|537.08|534.88|537.3|535.1|537.08|534.88|0
1644583360000|2022-02-11 12:42:40|537.3|535.1|537.3|535.1|537.52|535.32|537.3|535.1|0
1644583370000|2022-02-11 12:42:50|537.41|535.21|537.52|535.32|537.52|535.32|537.41|535.21|0
1644583380000|2022-02-11 12:43:00|537.63|535.43|537.96|535.76|537.96|535.76|537.63|535.43|0
1644583390000|2022-02-11 12:43:10|537.74|535.54|538.62|536.42|538.62|536.42|537.74|535.54|0
1644583400000|2022-02-11 12:43:20|538.84|536.64|539.5|537.3|539.72|537.52|538.84|536.64|0
1644583410000|2022-02-11 12:43:30|539.72|537.52|540.16|537.96|540.16|537.96|539.72|537.52|0
1644583420000|2022-02-11 12:43:40|540.6|538.4|540.38|538.18|540.6|538.4|540.38|538.18|0
1644583430000|2022-02-11 12:43:50|540.6|538.4|540.38|538.18|540.6|538.4|540.38|538.18|0
1644583440000|2022-02-11 12:44:00|540.16|537.96|540.82|538.62|540.82|538.62|540.16|537.96|0
1644583450000|2022-02-11 12:44:10|541.04|538.84|540.94|538.74|541.04|538.84|540.6|538.4|0
1644583460000|2022-02-11 12:44:20|540.6|538.4|540.82|538.62|540.82|538.62|540.6|538.4|0
1644583470000|2022-02-11 12:44:30|541.04|538.84|540.94|538.74|541.04|538.84|540.82|538.62|0
1644583480000|2022-02-11 12:44:40|541.04|538.84|540.82|538.62|541.04|538.84|540.82|538.62|0
1644583500000|2022-02-11 12:45:00|540.6|538.4|540.6|538.4|540.6|538.4|540.6|538.4|0
1644583510000|2022-02-11 12:45:10|540.82|538.62|540.82|538.62|540.82|538.62|540.72|538.52|0
1644583520000|2022-02-11 12:45:20|541.04|538.84|541.04|538.84|541.04|538.84|540.82|538.62|0
1644583530000|2022-02-11 12:45:30|540.82|538.62|540.82|538.62|540.94|538.74|540.82|538.62|0
1644583540000|2022-02-11 12:45:40|540.72|538.52|540.6|538.4|540.72|538.52|540.6|538.4|0
1644583560000|2022-02-11 12:46:00|541.48|539.28|541.26|539.06|541.48|539.28|541.26|539.06|0
1644583570000|2022-02-11 12:46:10|541.48|539.28|541.48|539.28|541.48|539.28|541.48|539.28|0
1644583580000|2022-02-11 12:46:20|541.7|539.5|542.14|539.94|542.14|539.94|541.7|539.5|0
1644583590000|2022-02-11 12:46:30|541.92|539.72|541.92|539.72|541.92|539.72|541.92|539.72|0
1644583600000|2022-02-11 12:46:40|542.14|539.94|542.37|540.17|542.37|540.17|542.14|539.94|0
1644583610000|2022-02-11 12:46:50|542.14|539.94|541.7|539.5|542.14|539.94|541.7|539.5|0
1644583620000|2022-02-11 12:47:00|541.6|539.4|541.6|539.4|541.6|539.4|541.48|539.28|0
1644583630000|2022-02-11 12:47:10|542.14|539.94|542.36|540.16|542.59|540.39|542.14|539.94|0
1644583640000|2022-02-11 12:47:20|542.14|539.94|541.7|539.5|542.14|539.94|541.7|539.5|0
1644583650000|2022-02-11 12:47:30|541.92|539.72|541.92|539.72|541.92|539.72|541.92|539.72|0
1644583660000|2022-02-11 12:47:40|541.7|539.5|541.7|539.5|541.7|539.5|541.7|539.5|0
1644583670000|2022-02-11 12:47:50|541.92|539.72|541.48|539.28|541.92|539.72|541.48|539.28|0
1644583680000|2022-02-11 12:48:00|541.04|538.84|541.04|538.84|541.04|538.84|541.04|538.84|0
1644583690000|2022-02-11 12:48:10|541.26|539.06|541.26|539.06|541.48|539.28|541.26|539.06|0
1644583700000|2022-02-11 12:48:20|541.04|538.84|541.04|538.84|541.04|538.84|541.04|538.84|0
1644583710000|2022-02-11 12:48:30|541.26|539.06|541.26|539.06|541.26|539.06|541.26|539.06|0
1644583720000|2022-02-11 12:48:40|541.16|538.96|541.48|539.28|541.48|539.28|541.04|538.84|0
1644583730000|2022-02-11 12:48:50|542.04|539.84|542.14|539.94|542.36|540.16|542.04|539.84|0
1644583740000|2022-02-11 12:49:00|542.26|540.06|541.48|539.28|542.26|540.06|541.48|539.28|0
1644583750000|2022-02-11 12:49:10|541.38|539.18|541.38|539.18|541.48|539.28|541.38|539.18|0
1644583760000|2022-02-11 12:49:20|541.26|539.06|541.26|539.06|541.48|539.28|541.26|539.06|0
1644583770000|2022-02-11 12:49:30|541.48|539.28|541.38|539.18|541.48|539.28|541.38|539.18|0
1644583780000|2022-02-11 12:49:40|541.26|539.06|541.26|539.06|541.26|539.06|541.26|539.06|0
1644583790000|2022-02-11 12:49:50|541.04|538.84|541.48|539.28|541.48|539.28|541.04|538.84|0
1644583800000|2022-02-11 12:50:00|541.26|539.06|541.92|539.72|541.92|539.72|541.26|539.06|0
1644583810000|2022-02-11 12:50:10|542.36|540.16|542.36|540.16|542.36|540.16|542.14|539.94|0
1644583820000|2022-02-11 12:50:20|542.26|540.06|542.14|539.94|542.26|540.06|542.14|539.94|0
1644583830000|2022-02-11 12:50:30|542.04|539.84|542.14|539.94|542.14|539.94|541.92|539.72|0
1644583840000|2022-02-11 12:50:40|541.92|539.72|542.14|539.94|542.14|539.94|541.92|539.72|0
1644583850000|2022-02-11 12:50:50|542.26|540.06|542.14|539.94|542.36|540.16|542.14|539.94|0
1644583860000|2022-02-11 12:51:00|541.92|539.72|541.48|539.28|542.14|539.94|541.48|539.28|0
1644583870000|2022-02-11 12:51:10|541.7|539.5|541.92|539.72|541.92|539.72|541.7|539.5|0
1644583880000|2022-02-11 12:51:20|541.82|539.62|541.92|539.72|541.92|539.72|541.82|539.62|0
1644583890000|2022-02-11 12:51:30|542.14|539.94|542.36|540.16|542.36|540.16|542.14|539.94|0
1644583900000|2022-02-11 12:51:40|543.03|540.83|542.81|540.61|543.03|540.83|542.81|540.61|0
1644583910000|2022-02-11 12:51:50|542.58|540.38|542.58|540.38|542.58|540.38|542.36|540.16|0
1644583920000|2022-02-11 12:52:00|542.48|540.28|542.58|540.38|542.58|540.38|542.36|540.16|0
1644583930000|2022-02-11 12:52:10|542.14|539.94|542.36|540.16|542.36|540.16|541.92|539.72|0
1644583940000|2022-02-11 12:52:20|542.58|540.38|542.81|540.61|542.81|540.61|542.58|540.38|0
1644583950000|2022-02-11 12:52:30|542.58|540.38|542.7|540.5|542.81|540.61|542.58|540.38|0
1644583960000|2022-02-11 12:52:40|542.81|540.61|542.58|540.38|542.81|540.61|542.36|540.16|0
1644583970000|2022-02-11 12:52:50|542.8|540.6|542.58|540.38|542.8|540.6|542.58|540.38|0
1644583980000|2022-02-11 12:53:00|542.7|540.5|543.03|540.83|543.03|540.83|542.7|540.5|0
1644583990000|2022-02-11 12:53:10|543.14|540.94|543.25|541.05|543.25|541.05|543.14|540.94|0
1644584000000|2022-02-11 12:53:20|543.03|540.83|543.03|540.83|543.14|540.94|543.03|540.83|0
1644584010000|2022-02-11 12:53:30|542.92|540.72|543.03|540.83|543.03|540.83|542.92|540.72|0
1644584020000|2022-02-11 12:53:40|542.8|540.6|542.92|540.72|543.03|540.83|542.8|540.6|0
1644584030000|2022-02-11 12:53:50|543.03|540.83|542.8|540.6|543.03|540.83|542.8|540.6|0
1644584040000|2022-02-11 12:54:00|542.58|540.38|542.8|540.6|542.8|540.6|542.58|540.38|0
1644584050000|2022-02-11 12:54:10|543.03|540.83|542.48|540.28|543.03|540.83|542.36|540.16|0
1644584060000|2022-02-11 12:54:20|542.58|540.38|542.58|540.38|542.8|540.6|542.58|540.38|0
1644584070000|2022-02-11 12:54:30|542.8|540.6|542.58|540.38|542.8|540.6|542.58|540.38|0
1644584080000|2022-02-11 12:54:40|542.8|540.6|542.58|540.38|542.8|540.6|542.58|540.38|0
1644584090000|2022-02-11 12:54:50|542.8|540.6|542.58|540.38|542.8|540.6|542.58|540.38|0
1644584100000|2022-02-11 12:55:00|542.8|540.6|542.58|540.38|542.8|540.6|542.58|540.38|0
1644584110000|2022-02-11 12:55:10|542.8|540.6|542.8|540.6|542.8|540.6|542.8|540.6|0
1644584130000|2022-02-11 12:55:30|542.36|540.16|542.36|540.16|542.36|540.16|542.36|540.16|0
1644584140000|2022-02-11 12:55:40|542.58|540.38|542.8|540.6|542.8|540.6|542.58|540.38|0
1644584150000|2022-02-11 12:55:50|543.03|540.83|542.58|540.38|543.03|540.83|542.58|540.38|0
1644584160000|2022-02-11 12:56:00|542.8|540.6|542.36|540.16|542.8|540.6|542.36|540.16|0
1644584170000|2022-02-11 12:56:10|542.58|540.38|542.58|540.38|542.58|540.38|542.48|540.28|0
1644584180000|2022-02-11 12:56:20|542.26|540.06|541.7|539.5|542.36|540.16|541.7|539.5|0
1644584190000|2022-02-11 12:56:30|541.6|539.4|541.48|539.28|541.7|539.5|541.48|539.28|0
1644584200000|2022-02-11 12:56:40|541.7|539.5|541.92|539.72|541.92|539.72|541.7|539.5|0
1644584210000|2022-02-11 12:56:50|541.82|539.62|541.6|539.4|541.82|539.62|541.6|539.4|0
1644584220000|2022-02-11 12:57:00|541.48|539.28|541.7|539.5|541.7|539.5|541.48|539.28|0
1644584230000|2022-02-11 12:57:10|541.48|539.28|541.7|539.5|541.7|539.5|541.48|539.28|0
1644584260000|2022-02-11 12:57:40|541.26|539.06|541.26|539.06|541.48|539.28|541.26|539.06|0
1644584270000|2022-02-11 12:57:50|541.37|539.17|540.93|538.73|541.37|539.17|540.82|538.62|0
1644584280000|2022-02-11 12:58:00|540.82|538.62|541.04|538.84|541.04|538.84|540.82|538.62|0
1644584290000|2022-02-11 12:58:10|541.26|539.06|541.48|539.28|541.48|539.28|541.26|539.06|0
1644584300000|2022-02-11 12:58:20|541.26|539.06|541.04|538.84|541.26|539.06|541.04|538.84|0
1644584310000|2022-02-11 12:58:30|540.82|538.62|540.82|538.62|540.82|538.62|540.82|538.62|0
1644584320000|2022-02-11 12:58:40|541.04|538.84|541.04|538.84|541.26|539.06|541.04|538.84|0
1644584330000|2022-02-11 12:58:50|541.48|539.28|541.7|539.5|541.7|539.5|541.48|539.28|0
1644584340000|2022-02-11 12:59:00|541.48|539.28|541.26|539.06|541.59|539.39|541.26|539.06|0
1644584350000|2022-02-11 12:59:10|541.7|539.5|541.26|539.06|541.7|539.5|541.26|539.06|0
1644584370000|2022-02-11 12:59:30|541.48|539.28|541.48|539.28|541.48|539.28|541.37|539.17|0
1644584400000|2022-02-11 13:00:00|541.7|539.5|541.37|539.17|541.7|539.5|541.37|539.17|0
1644584410000|2022-02-11 13:00:10|542.36|540.16|542.58|540.38|542.58|540.38|542.36|540.16|0
1644584420000|2022-02-11 13:00:20|543.24|541.04|543.24|541.04|543.24|541.04|543.02|540.82|0
1644584430000|2022-02-11 13:00:30|542.99|540.79|542.54|540.34|542.99|540.79|542.54|540.34|0
1644584440000|2022-02-11 13:00:40|542.32|540.12|542.54|540.34|542.54|540.34|541.88|539.68|0
1644584450000|2022-02-11 13:00:50|542.77|540.57|542.32|540.12|542.77|540.57|542.1|539.9|0
1644584460000|2022-02-11 13:01:00|542.1|539.9|542.77|540.57|542.77|540.57|542.1|539.9|0
1644584470000|2022-02-11 13:01:10|543.21|541.01|543.21|541.01|543.21|541.01|542.99|540.79|0
1644584480000|2022-02-11 13:01:20|543.43|541.23|541.19|538.99|543.65|541.45|541.19|538.99|0
1644584500000|2022-02-11 13:01:40|542.7|540.5|542.7|540.5|542.7|540.5|542.7|540.5|0
1644584510000|2022-02-11 13:01:50|542.47|540.27|544.69|542.49|544.69|542.49|542.47|540.27|0
1644584520000|2022-02-11 13:02:00|545.75|543.55|545.31|543.11|545.75|543.55|545.31|543.11|0
1644584530000|2022-02-11 13:02:10|545.53|543.33|544.69|542.49|545.75|543.55|544.69|542.49|0
1644584540000|2022-02-11 13:02:20|544.47|542.27|547.49|545.29|547.49|545.29|544.03|541.83|0
1644584550000|2022-02-11 13:02:30|547.92|545.72|547.82|545.62|547.92|545.72|547.82|545.62|0
1644584560000|2022-02-11 13:02:40|547.92|545.72|541.86|539.66|547.92|545.72|541.64|539.44|0
1644584570000|2022-02-11 13:02:50|542.3|540.1|542.85|540.65|543.3|541.1|542.3|540.1|0
1644584580000|2022-02-11 13:03:00|543.08|540.88|543.08|540.88|543.08|540.88|542.85|540.65|0
1644584590000|2022-02-11 13:03:10|542.85|540.65|541.64|539.44|542.85|540.65|541.64|539.44|0
1644584600000|2022-02-11 13:03:20|541.42|539.22|541.3|539.1|541.52|539.32|541.3|539.1|0
1644584610000|2022-02-11 13:03:30|541.74|539.54|541.74|539.54|541.74|539.54|541.64|539.44|0
1644584620000|2022-02-11 13:03:40|541.52|539.32|541.52|539.32|541.52|539.32|541.52|539.32|0
1644584630000|2022-02-11 13:03:50|541.74|539.54|541.97|539.77|541.97|539.77|541.74|539.54|0
1644584640000|2022-02-11 13:04:00|541.74|539.54|541.52|539.32|542.19|539.99|541.52|539.32|0
1644584650000|2022-02-11 13:04:10|541.74|539.54|541.52|539.32|541.74|539.54|541.3|539.1|0
1644584660000|2022-02-11 13:04:20|541.3|539.1|541.08|538.88|541.3|539.1|541.08|538.88|0
1644584670000|2022-02-11 13:04:30|540.86|538.66|540.75|538.55|540.86|538.66|540.64|538.44|0
1644584680000|2022-02-11 13:04:40|541.3|539.1|541.52|539.32|541.52|539.32|541.3|539.1|0
1644584690000|2022-02-11 13:04:50|541.3|539.1|541.08|538.88|541.3|539.1|541.08|538.88|0
1644584700000|2022-02-11 13:05:00|540.86|538.66|540.64|538.44|540.86|538.66|540.41|538.21|0
1644584710000|2022-02-11 13:05:10|540.86|538.66|540.86|538.66|540.86|538.66|540.64|538.44|0
1644584720000|2022-02-11 13:05:20|540.64|538.44|540.64|538.44|540.64|538.44|540.64|538.44|0
1644584730000|2022-02-11 13:05:30|540.31|538.11|540.41|538.21|540.41|538.21|540.31|538.11|0
1644584740000|2022-02-11 13:05:40|540.19|537.99|540.64|538.44|540.64|538.44|540.19|537.99|0
1644584750000|2022-02-11 13:05:50|541.3|539.1|541.3|539.1|541.3|539.1|541.3|539.1|0
1644584760000|2022-02-11 13:06:00|541.08|538.88|541.08|538.88|541.08|538.88|541.08|538.88|0
1644584770000|2022-02-11 13:06:10|541.3|539.1|541.3|539.1|541.3|539.1|541.08|538.88|0
1644584780000|2022-02-11 13:06:20|540.19|537.99|539.97|537.77|540.19|537.99|539.97|537.77|0
1644584790000|2022-02-11 13:06:30|539.75|537.55|539.53|537.33|539.75|537.55|539.53|537.33|0
1644584800000|2022-02-11 13:06:40|538.54|536.34|539.09|536.89|539.09|536.89|538.54|536.34|0
1644584810000|2022-02-11 13:06:50|538.86|536.66|538.54|536.34|538.86|536.66|538.54|536.34|0
1644584820000|2022-02-11 13:07:00|538.42|536.22|538.2|536|538.42|536.22|538.09|535.89|0
1644584830000|2022-02-11 13:07:10|538.09|535.89|538.2|536|538.42|536.22|538.09|535.89|0
1644584840000|2022-02-11 13:07:20|537.54|535.34|537.54|535.34|537.76|535.56|537.54|535.34|0
1644584850000|2022-02-11 13:07:30|537.87|535.67|537.76|535.56|537.87|535.67|537.65|535.45|0
1644584860000|2022-02-11 13:07:40|537.54|535.34|537.76|535.56|537.76|535.56|537.54|535.34|0
1644584870000|2022-02-11 13:07:50|537.43|535.23|537.54|535.34|537.54|535.34|537.43|535.23|0
1644584880000|2022-02-11 13:08:00|537.76|535.56|537.54|535.34|537.76|535.56|537.54|535.34|0
1644584890000|2022-02-11 13:08:10|536.87|534.67|537.09|534.89|537.09|534.89|536.87|534.67|0
1644584900000|2022-02-11 13:08:20|536.99|534.79|537.09|534.89|537.09|534.89|536.99|534.79|0
1644584910000|2022-02-11 13:08:30|536.87|534.67|537.09|534.89|537.09|534.89|536.87|534.67|0
1644584920000|2022-02-11 13:08:40|537.32|535.12|537.32|535.12|537.32|535.12|537.32|535.12|0
1644584930000|2022-02-11 13:08:50|537.09|534.89|537.09|534.89|537.32|535.12|537.09|534.89|0
1644584940000|2022-02-11 13:09:00|537.31|535.11|537.54|535.34|537.54|535.34|537.09|534.89|0
1644584950000|2022-02-11 13:09:10|537.76|535.56|537.98|535.78|537.98|535.78|537.65|535.45|0
1644584960000|2022-02-11 13:09:20|538.2|536|537.98|535.78|538.2|536|537.98|535.78|0
1644584970000|2022-02-11 13:09:30|537.76|535.56|537.98|535.78|537.98|535.78|537.76|535.56|0
1644584980000|2022-02-11 13:09:40|538.42|536.22|538.2|536|538.42|536.22|538.2|536|0
1644584990000|2022-02-11 13:09:50|538.64|536.44|538.64|536.44|538.64|536.44|538.64|536.44|0
1644585000000|2022-02-11 13:10:00|538.86|536.66|538.86|536.66|538.86|536.66|538.64|536.44|0
1644585010000|2022-02-11 13:10:10|538.64|536.44|538.86|536.66|538.86|536.66|538.64|536.44|0
1644585020000|2022-02-11 13:10:20|538.64|536.44|538.42|536.22|538.64|536.44|538.42|536.22|0
1644585030000|2022-02-11 13:10:30|538.2|536|538.2|536|538.42|536.22|537.98|535.78|0
1644585040000|2022-02-11 13:10:40|538.42|536.22|538.86|536.66|538.86|536.66|538.42|536.22|0
1644585050000|2022-02-11 13:10:50|538.64|536.44|538.42|536.22|538.86|536.66|538.42|536.22|0
1644585060000|2022-02-11 13:11:00|538.2|536|537.98|535.78|538.42|536.22|537.98|535.78|0
1644585070000|2022-02-11 13:11:10|537.54|535.34|537.54|535.34|537.54|535.34|537.31|535.11|0
1644585080000|2022-02-11 13:11:20|537.31|535.11|537.31|535.11|537.31|535.11|537.31|535.11|0
1644585090000|2022-02-11 13:11:30|537.09|534.89|537.31|535.11|537.31|535.11|537.09|534.89|0
1644585100000|2022-02-11 13:11:40|537.21|535.01|536.43|534.23|537.21|535.01|536.43|534.23|0
1644585110000|2022-02-11 13:11:50|536.65|534.45|536.65|534.45|536.87|534.67|536.65|534.45|0
1644585120000|2022-02-11 13:12:00|536.21|534.01|535.99|533.79|536.21|534.01|535.99|533.79|0
1644585130000|2022-02-11 13:12:10|535.77|533.57|535.99|533.79|536.21|534.01|535.77|533.57|0
1644585140000|2022-02-11 13:12:20|536.21|534.01|536.21|534.01|536.43|534.23|536.21|534.01|0
1644585150000|2022-02-11 13:12:30|535.99|533.79|535.99|533.79|536.21|534.01|535.99|533.79|0
1644585160000|2022-02-11 13:12:40|536.43|534.23|537.09|534.89|537.31|535.11|536.43|534.23|0
1644585170000|2022-02-11 13:12:50|536.65|534.45|536.21|534.01|536.77|534.57|536.21|534.01|0
1644585180000|2022-02-11 13:13:00|536.43|534.23|536.65|534.45|536.87|534.67|536.43|534.23|0
1644585190000|2022-02-11 13:13:10|536.43|534.23|536.65|534.45|536.65|534.45|536.43|534.23|0
1644585200000|2022-02-11 13:13:20|536.87|534.67|536.65|534.45|536.87|534.67|536.65|534.45|0
1644585210000|2022-02-11 13:13:30|537.09|534.89|536.87|534.67|537.09|534.89|536.87|534.67|0
1644585230000|2022-02-11 13:13:50|537.31|535.11|536.65|534.45|537.31|535.11|536.65|534.45|0
1644585240000|2022-02-11 13:14:00|536.43|534.23|536.21|534.01|536.65|534.45|536.21|534.01|0
1644585250000|2022-02-11 13:14:10|536.32|534.12|535.77|533.57|536.32|534.12|535.77|533.57|0
1644585260000|2022-02-11 13:14:20|535.55|533.35|535.1|532.9|535.55|533.35|534.88|532.68|0
1644585270000|2022-02-11 13:14:30|535.33|533.13|535.33|533.13|535.55|533.35|535.1|532.9|0
1644585280000|2022-02-11 13:14:40|535.55|533.35|535.55|533.35|535.77|533.57|535.55|533.35|0
1644585290000|2022-02-11 13:14:50|535.33|533.13|534.66|532.46|535.33|533.13|534.66|532.46|0
1644585300000|2022-02-11 13:15:00|534.78|532.58|534.88|532.68|534.88|532.68|534.66|532.46|0
1644585310000|2022-02-11 13:15:10|535.1|532.9|535.1|532.9|535.1|532.9|534.88|532.68|0
1644585320000|2022-02-11 13:15:20|535|532.8|535.32|533.12|535.32|533.12|535|532.8|0
1644585330000|2022-02-11 13:15:30|535.88|533.68|535.44|533.24|535.88|533.68|535.44|533.24|0
1644585340000|2022-02-11 13:15:40|535.55|533.35|535.32|533.12|535.55|533.35|535.1|532.9|0
1644585350000|2022-02-11 13:15:50|535.55|533.35|535.32|533.12|535.55|533.35|535.1|532.9|0
1644585360000|2022-02-11 13:16:00|535.1|532.9|535.55|533.35|535.55|533.35|535.1|532.9|0
1644585370000|2022-02-11 13:16:10|535.66|533.46|535.77|533.57|535.77|533.57|535.55|533.35|0
1644585380000|2022-02-11 13:16:20|535.99|533.79|535.99|533.79|535.99|533.79|535.99|533.79|0
1644585390000|2022-02-11 13:16:30|535.77|533.57|535.77|533.57|535.77|533.57|535.77|533.57|0
1644585400000|2022-02-11 13:16:40|535.55|533.35|535.32|533.12|535.66|533.46|535.32|533.12|0
1644585410000|2022-02-11 13:16:50|535.55|533.35|535.1|532.9|535.55|533.35|535.1|532.9|0
1644585420000|2022-02-11 13:17:00|534.88|532.68|535.55|533.35|535.55|533.35|534.88|532.68|0
1644585430000|2022-02-11 13:17:10|535.1|532.9|535.1|532.9|535.1|532.9|535.1|532.9|0
1644585440000|2022-02-11 13:17:20|534.88|532.68|534.44|532.24|534.88|532.68|534.44|532.24|0
1644585450000|2022-02-11 13:17:30|533.78|531.58|534.44|532.24|534.66|532.46|533.78|531.58|0
1644585460000|2022-02-11 13:17:40|534|531.8|533.56|531.36|534|531.8|533.45|531.25|0
1644585470000|2022-02-11 13:17:50|533.78|531.58|533.78|531.58|533.78|531.58|533.56|531.36|0
1644585480000|2022-02-11 13:18:00|533.67|531.47|533.78|531.58|533.78|531.58|533.67|531.47|0
1644585490000|2022-02-11 13:18:10|534|531.8|533.67|531.47|534|531.8|533.67|531.47|0
1644585500000|2022-02-11 13:18:20|533.56|531.36|533.78|531.58|533.78|531.58|533.56|531.36|0
1644585510000|2022-02-11 13:18:30|533.56|531.36|533.12|530.92|533.78|531.58|533.12|530.92|0
1644585520000|2022-02-11 13:18:40|532.9|530.7|533.34|531.14|533.34|531.14|532.9|530.7|0
1644585530000|2022-02-11 13:18:50|533.23|531.03|532.9|530.7|533.56|531.36|532.9|530.7|0
1644585540000|2022-02-11 13:19:00|532.46|530.26|532.68|530.48|532.68|530.48|532.24|530.04|0
1644585550000|2022-02-11 13:19:10|532.9|530.7|532.9|530.7|533.12|530.92|532.9|530.7|0
1644585560000|2022-02-11 13:19:20|533.12|530.92|532.46|530.26|533.12|530.92|532.46|530.26|0
1644585570000|2022-02-11 13:19:30|532.68|530.48|532.68|530.48|532.68|530.48|532.46|530.26|0
1644585580000|2022-02-11 13:19:40|532.24|530.04|532.02|529.82|532.24|530.04|532.02|529.82|0
1644585590000|2022-02-11 13:19:50|531.79|529.59|532.24|530.04|532.24|530.04|531.79|529.59|0
1644585600000|2022-02-11 13:20:00|532.68|530.48|532.68|530.48|532.9|530.7|532.68|530.48|0
1644585610000|2022-02-11 13:20:10|532.9|530.7|532.01|529.81|532.9|530.7|532.01|529.81|0
1644585620000|2022-02-11 13:20:20|531.79|529.59|531.79|529.59|531.79|529.59|531.79|529.59|0
1644585630000|2022-02-11 13:20:30|532.01|529.81|531.57|529.37|532.01|529.81|531.57|529.37|0
1644585640000|2022-02-11 13:20:40|531.35|529.15|531.57|529.37|531.57|529.37|531.13|528.93|0
1644585650000|2022-02-11 13:20:50|531.35|529.15|531.57|529.37|531.57|529.37|531.13|528.93|0
1644585660000|2022-02-11 13:21:00|531.35|529.15|531.13|528.93|531.35|529.15|531.13|528.93|0
1644585670000|2022-02-11 13:21:10|531.35|529.15|530.69|528.49|531.35|529.15|530.69|528.49|0
1644585680000|2022-02-11 13:21:20|530.91|528.71|530.47|528.27|530.91|528.71|530.47|528.27|0
1644585690000|2022-02-11 13:21:30|530.69|528.49|530.69|528.49|530.91|528.71|530.69|528.49|0
1644585700000|2022-02-11 13:21:40|530.91|528.71|531.57|529.37|531.57|529.37|530.91|528.71|0
1644585710000|2022-02-11 13:21:50|531.79|529.59|532.23|530.03|532.23|530.03|531.79|529.59|0
1644585720000|2022-02-11 13:22:00|532.68|530.48|532.68|530.48|532.68|530.48|532.46|530.26|0
1644585730000|2022-02-11 13:22:10|532.9|530.7|532.9|530.7|533.12|530.92|532.9|530.7|0
1644585740000|2022-02-11 13:22:20|532.68|530.48|532.46|530.26|532.68|530.48|532.46|530.26|0
1644585750000|2022-02-11 13:22:30|532.23|530.03|532.46|530.26|532.46|530.26|532.23|530.03|0
1644585760000|2022-02-11 13:22:40|531.79|529.59|531.13|528.93|531.79|529.59|531.13|528.93|0
1644585770000|2022-02-11 13:22:50|530.91|528.71|530.59|528.39|530.91|528.71|530.59|528.39|0
1644585780000|2022-02-11 13:23:00|530.47|528.27|530.03|527.83|530.47|528.27|530.03|527.83|0
1644585790000|2022-02-11 13:23:10|530.25|528.05|530.47|528.27|530.47|528.27|530.25|528.05|0
1644585800000|2022-02-11 13:23:20|530.81|528.61|530.69|528.49|530.91|528.71|530.69|528.49|0
1644585810000|2022-02-11 13:23:30|530.91|528.71|530.69|528.49|530.91|528.71|530.69|528.49|0
1644585820000|2022-02-11 13:23:40|530.91|528.71|530.69|528.49|530.91|528.71|530.69|528.49|0
1644585830000|2022-02-11 13:23:50|530.47|528.27|530.47|528.27|530.47|528.27|530.03|527.83|0
1644585840000|2022-02-11 13:24:00|530.69|528.49|530.91|528.71|530.91|528.71|530.69|528.49|0
1644585850000|2022-02-11 13:24:10|530.69|528.49|530.47|528.27|530.69|528.49|530.47|528.27|0
1644585860000|2022-02-11 13:24:20|530.69|528.49|531.13|528.93|531.13|528.93|530.69|528.49|0
1644585870000|2022-02-11 13:24:30|530.91|528.71|531.13|528.93|531.13|528.93|530.91|528.71|0
1644585880000|2022-02-11 13:24:40|531.35|529.15|531.57|529.37|531.57|529.37|531.13|528.93|0
1644585890000|2022-02-11 13:24:50|531.79|529.59|532.01|529.81|532.01|529.81|531.79|529.59|0
1644585900000|2022-02-11 13:25:00|532.23|530.03|532.23|530.03|532.23|530.03|532.01|529.81|0
1644585910000|2022-02-11 13:25:10|532.45|530.25|532.35|530.15|532.45|530.25|532.23|530.03|0
1644585920000|2022-02-11 13:25:20|532.23|530.03|532.45|530.25|532.45|530.25|532.23|530.03|0
1644585930000|2022-02-11 13:25:30|532.23|530.03|532.45|530.25|532.45|530.25|532.23|530.03|0
1644585940000|2022-02-11 13:25:40|532.67|530.47|532.01|529.81|532.67|530.47|532.01|529.81|0
1644585950000|2022-02-11 13:25:50|532.23|530.03|532.45|530.25|532.45|530.25|532.23|530.03|0
1644585960000|2022-02-11 13:26:00|532.23|530.03|532.45|530.25|532.45|530.25|532.23|530.03|0
1644585970000|2022-02-11 13:26:10|532.35|530.15|533.12|530.92|533.12|530.92|532.35|530.15|0
1644585980000|2022-02-11 13:26:20|533.78|531.58|533.34|531.14|533.78|531.58|533.34|531.14|0
1644585990000|2022-02-11 13:26:30|533.12|530.92|533.12|530.92|533.12|530.92|533.01|530.81|0
1644586000000|2022-02-11 13:26:40|533.34|531.14|533.45|531.25|533.56|531.36|533.34|531.14|0
1644586010000|2022-02-11 13:26:50|533.34|531.14|533.56|531.36|533.78|531.58|533.34|531.14|0
1644586020000|2022-02-11 13:27:00|533.78|531.58|533.78|531.58|533.78|531.58|533.56|531.36|0
1644586030000|2022-02-11 13:27:10|533.56|531.36|533.34|531.14|533.56|531.36|533.34|531.14|0
1644586040000|2022-02-11 13:27:20|533.67|531.47|533.78|531.58|533.78|531.58|533.67|531.47|0
1644586050000|2022-02-11 13:27:30|534|531.8|534.22|532.02|534.22|532.02|534|531.8|0
1644586060000|2022-02-11 13:27:40|534|531.8|534|531.8|534.22|532.02|534|531.8|0
1644586070000|2022-02-11 13:27:50|533.78|531.58|533.56|531.36|533.78|531.58|533.56|531.36|0
1644586080000|2022-02-11 13:28:00|533.89|531.69|533.56|531.36|533.89|531.69|533.56|531.36|0
1644586090000|2022-02-11 13:28:10|533.78|531.58|533.89|531.69|533.89|531.69|533.78|531.58|0
1644586100000|2022-02-11 13:28:20|533.56|531.36|533.56|531.36|533.56|531.36|533.34|531.14|0
1644586110000|2022-02-11 13:28:30|533.34|531.14|532.89|530.69|533.34|531.14|532.89|530.69|0
1644586120000|2022-02-11 13:28:40|533.12|530.92|533.12|530.92|533.12|530.92|533.12|530.92|0
1644586130000|2022-02-11 13:28:50|533.34|531.14|533.34|531.14|533.34|531.14|533.34|531.14|0
1644586140000|2022-02-11 13:29:00|533.56|531.36|533.78|531.58|533.78|531.58|533.56|531.36|0
1644586150000|2022-02-11 13:29:10|534|531.8|533.78|531.58|534|531.8|533.78|531.58|0
1644586160000|2022-02-11 13:29:20|533.56|531.36|533.78|531.58|533.78|531.58|533.56|531.36|0
1644586170000|2022-02-11 13:29:30|533.34|531.14|533.34|531.14|533.34|531.14|533.12|530.92|0
1644586180000|2022-02-11 13:29:40|533.45|531.25|533.56|531.36|533.56|531.36|533.34|531.14|0
1644586190000|2022-02-11 13:29:50|533.34|531.14|533.34|531.14|533.34|531.14|533.34|531.14|0
1644586200000|2022-02-11 13:30:00|533.56|531.36|533.12|530.92|533.56|531.36|533.12|530.92|0
1644586210000|2022-02-11 13:30:10|533.11|530.91|532.45|530.25|533.34|531.14|532.45|530.25|0
1644586220000|2022-02-11 13:30:20|532.67|530.47|532.89|530.69|533.34|531.14|532.67|530.47|0
1644586230000|2022-02-11 13:30:30|533.11|530.91|533.11|530.91|533.11|530.91|532.89|530.69|0
1644586240000|2022-02-11 13:30:40|533.34|531.14|533.34|531.14|533.34|531.14|533.34|531.14|0
1644586250000|2022-02-11 13:30:50|532.89|530.69|533.01|530.81|533.01|530.81|532.89|530.69|0
1644586260000|2022-02-11 13:31:00|532.45|530.25|532.45|530.25|532.67|530.47|532.45|530.25|0
1644586270000|2022-02-11 13:31:10|532.67|530.47|532.89|530.69|532.89|530.69|532.35|530.15|0
1644586280000|2022-02-11 13:31:20|533.01|530.81|532.89|530.69|533.11|530.91|532.89|530.69|0
1644586290000|2022-02-11 13:31:30|532.79|530.59|532.89|530.69|532.89|530.69|532.79|530.59|0
1644586310000|2022-02-11 13:31:50|533.34|531.14|533.11|530.91|533.34|531.14|533.11|530.91|0
1644586330000|2022-02-11 13:32:10|533.34|531.14|533.11|530.91|533.34|531.14|533.11|530.91|0
1644586340000|2022-02-11 13:32:20|533.34|531.14|533.11|530.91|533.34|531.14|533.11|530.91|0
1644586350000|2022-02-11 13:32:30|533.34|531.14|533.34|531.14|533.34|531.14|533.34|531.14|0
1644586360000|2022-02-11 13:32:40|533.33|531.13|532.89|530.69|533.33|531.13|532.89|530.69|0
1644586370000|2022-02-11 13:32:50|533.11|530.91|532.67|530.47|533.11|530.91|532.67|530.47|0
1644586380000|2022-02-11 13:33:00|532.23|530.03|532.45|530.25|532.45|530.25|532.23|530.03|0
1644586390000|2022-02-11 13:33:10|532.67|530.47|532.45|530.25|532.67|530.47|532.45|530.25|0
1644586400000|2022-02-11 13:33:20|532.89|530.69|532.67|530.47|532.89|530.69|532.67|530.47|0
1644586410000|2022-02-11 13:33:30|532.57|530.37|532.45|530.25|532.67|530.47|532.45|530.25|0
1644586420000|2022-02-11 13:33:40|532.71|530.51|531.68|529.48|532.71|530.51|531.68|529.48|0
1644586430000|2022-02-11 13:33:50|531.45|529.25|531.23|529.03|531.45|529.25|531.01|528.81|0
1644586440000|2022-02-11 13:34:00|531.01|528.81|531.45|529.25|531.45|529.25|531.01|528.81|0
1644586450000|2022-02-11 13:34:10|531.35|529.15|531.01|528.81|531.35|529.15|531.01|528.81|0
1644586460000|2022-02-11 13:34:20|530.79|528.59|530.79|528.59|530.79|528.59|530.79|528.59|0
1644586470000|2022-02-11 13:34:30|531.01|528.81|531.01|528.81|531.23|529.03|531.01|528.81|0
1644586480000|2022-02-11 13:34:40|531.23|529.03|531.01|528.81|531.23|529.03|531.01|528.81|0
1644586490000|2022-02-11 13:34:50|530.57|528.37|530.35|528.15|530.57|528.37|530.13|527.93|0
1644586500000|2022-02-11 13:35:00|530.13|527.93|530.13|527.93|530.13|527.93|530.13|527.93|0
1644586510000|2022-02-11 13:35:10|529.91|527.71|529.91|527.71|529.91|527.71|529.47|527.27|0
1644586520000|2022-02-11 13:35:20|529.69|527.49|529.8|527.6|529.91|527.71|529.69|527.49|0
1644586530000|2022-02-11 13:35:30|529.91|527.71|529.69|527.49|529.91|527.71|529.69|527.49|0
1644586540000|2022-02-11 13:35:40|529.47|527.27|529.47|527.27|529.47|527.27|529.47|527.27|0
1644586550000|2022-02-11 13:35:50|529.69|527.49|529.47|527.27|529.69|527.49|529.24|527.04|0
1644586560000|2022-02-11 13:36:00|529.69|527.49|529.91|527.71|529.91|527.71|529.69|527.49|0
1644586570000|2022-02-11 13:36:10|529.69|527.49|529.69|527.49|529.91|527.71|529.69|527.49|0
1644586580000|2022-02-11 13:36:20|529.91|527.71|529.24|527.04|529.91|527.71|529.24|527.04|0
1644586590000|2022-02-11 13:36:30|529.02|526.82|529.02|526.82|529.02|526.82|529.02|526.82|0
1644586600000|2022-02-11 13:36:40|529.24|527.04|528.8|526.6|529.24|527.04|528.8|526.6|0
1644586610000|2022-02-11 13:36:50|529.02|526.82|528.8|526.6|529.02|526.82|528.8|526.6|0
1644586620000|2022-02-11 13:37:00|529.02|526.82|529.02|526.82|529.02|526.82|528.8|526.6|0
1644586630000|2022-02-11 13:37:10|529.24|527.04|529.24|527.04|529.24|527.04|529.24|527.04|0
1644586640000|2022-02-11 13:37:20|529.02|526.82|529.02|526.82|529.02|526.82|529.02|526.82|0
1644586650000|2022-02-11 13:37:30|529.24|527.04|529.02|526.82|529.24|527.04|529.02|526.82|0
1644586670000|2022-02-11 13:37:50|529.24|527.04|529.24|527.04|529.24|527.04|529.24|527.04|0
1644586680000|2022-02-11 13:38:00|529.02|526.82|529.24|527.04|529.24|527.04|529.02|526.82|0
1644586690000|2022-02-11 13:38:10|529.47|527.27|529.47|527.27|529.47|527.27|529.47|527.27|0
1644586700000|2022-02-11 13:38:20|529.24|527.04|529.47|527.27|529.47|527.27|529.24|527.04|0
1644586710000|2022-02-11 13:38:30|529.91|527.71|529.69|527.49|529.91|527.71|529.46|527.26|0
1644586720000|2022-02-11 13:38:40|529.91|527.71|529.69|527.49|529.91|527.71|529.69|527.49|0
1644586730000|2022-02-11 13:38:50|529.91|527.71|529.69|527.49|529.91|527.71|529.69|527.49|0
1644586740000|2022-02-11 13:39:00|529.8|527.6|529.91|527.71|529.91|527.71|529.8|527.6|0
1644586750000|2022-02-11 13:39:10|529.69|527.49|529.69|527.49|529.91|527.71|529.69|527.49|0
1644586770000|2022-02-11 13:39:30|529.91|527.71|529.46|527.26|529.91|527.71|529.46|527.26|0
1644586780000|2022-02-11 13:39:40|529.24|527.04|529.46|527.26|529.46|527.26|529.24|527.04|0
1644586790000|2022-02-11 13:39:50|529.24|527.04|529.24|527.04|529.36|527.16|529.24|527.04|0
1644586800000|2022-02-11 13:40:00|529.46|527.26|529.24|527.04|529.46|527.26|529.24|527.04|0
1644586810000|2022-02-11 13:40:10|529.46|527.26|529.24|527.04|529.46|527.26|529.24|527.04|0
1644586820000|2022-02-11 13:40:20|529.46|527.26|529.36|527.16|529.46|527.26|529.36|527.16|0
1644586830000|2022-02-11 13:40:30|529.24|527.04|529.46|527.26|529.46|527.26|529.24|527.04|0
1644586850000|2022-02-11 13:40:50|529.24|527.04|529.24|527.04|529.24|527.04|529.24|527.04|0
1644586860000|2022-02-11 13:41:00|529.02|526.82|528.8|526.6|529.02|526.82|528.8|526.6|0
1644586870000|2022-02-11 13:41:10|529.02|526.82|529.24|527.04|529.24|527.04|529.02|526.82|0
1644586890000|2022-02-11 13:41:30|529.02|526.82|528.8|526.6|529.02|526.82|528.8|526.6|0
1644586900000|2022-02-11 13:41:40|527.92|525.72|526.6|524.4|527.92|525.72|526.6|524.4|0
1644586910000|2022-02-11 13:41:50|526.16|523.96|526.82|524.62|526.82|524.62|526.16|523.96|0
1644586920000|2022-02-11 13:42:00|526.6|524.4|526.38|524.18|526.82|524.62|526.38|524.18|0
1644586930000|2022-02-11 13:42:10|526.6|524.4|526.38|524.18|526.82|524.62|526.38|524.18|0
1644586940000|2022-02-11 13:42:20|526.16|523.96|525.28|523.08|526.16|523.96|525.28|523.08|0
1644586950000|2022-02-11 13:42:30|525.72|523.52|525.72|523.52|525.94|523.74|525.72|523.52|0
1644586960000|2022-02-11 13:42:40|525.5|523.3|525.06|522.86|525.5|523.3|525.06|522.86|0
1644586970000|2022-02-11 13:42:50|525.72|523.52|525.39|523.19|525.72|523.52|525.39|523.19|0
1644586980000|2022-02-11 13:43:00|525.5|523.3|525.28|523.08|525.5|523.3|525.06|522.86|0
1644586990000|2022-02-11 13:43:10|525.06|522.86|525.06|522.86|525.06|522.86|524.84|522.64|0
1644587000000|2022-02-11 13:43:20|524.84|522.64|524.4|522.2|524.84|522.64|524.18|521.98|0
1644587010000|2022-02-11 13:43:30|524.18|521.98|524.62|522.42|524.84|522.64|524.18|521.98|0
1644587020000|2022-02-11 13:43:40|524.4|522.2|524.62|522.42|524.84|522.64|524.4|522.2|0
1644587030000|2022-02-11 13:43:50|524.84|522.64|525.28|523.08|525.5|523.3|524.84|522.64|0
1644587040000|2022-02-11 13:44:00|525.5|523.3|525.94|523.74|525.94|523.74|525.5|523.3|0
1644587050000|2022-02-11 13:44:10|526.16|523.96|526.16|523.96|526.16|523.96|526.16|523.96|0
1644587060000|2022-02-11 13:44:20|526.38|524.18|526.38|524.18|526.38|524.18|526.16|523.96|0
1644587070000|2022-02-11 13:44:30|526.6|524.4|527.04|524.84|527.04|524.84|526.6|524.4|0
1644587080000|2022-02-11 13:44:40|526.82|524.62|526.82|524.62|527.04|524.84|526.82|524.62|0
1644587090000|2022-02-11 13:44:50|527.04|524.84|527.26|525.06|527.26|525.06|526.82|524.62|0
1644587100000|2022-02-11 13:45:00|527.48|525.28|527.7|525.5|527.7|525.5|527.48|525.28|0
1644587110000|2022-02-11 13:45:10|527.48|525.28|527.7|525.5|527.7|525.5|527.48|525.28|0
1644587120000|2022-02-11 13:45:20|527.92|525.72|528.36|526.16|528.36|526.16|527.92|525.72|0
1644587130000|2022-02-11 13:45:30|528.14|525.94|528.14|525.94|528.14|525.94|528.14|525.94|0
1644587140000|2022-02-11 13:45:40|527.92|525.72|527.92|525.72|527.92|525.72|527.92|525.72|0
1644587150000|2022-02-11 13:45:50|528.14|525.94|528.36|526.16|528.58|526.38|528.14|525.94|0
1644587160000|2022-02-11 13:46:00|528.03|525.83|528.14|525.94|528.36|526.16|528.03|525.83|0
1644587170000|2022-02-11 13:46:10|528.25|526.05|528.14|525.94|528.25|526.05|528.14|525.94|0
1644587180000|2022-02-11 13:46:20|527.92|525.72|527.7|525.5|527.92|525.72|527.7|525.5|0
1644587190000|2022-02-11 13:46:30|527.48|525.28|527.04|524.84|527.48|525.28|527.04|524.84|0
1644587200000|2022-02-11 13:46:40|526.82|524.62|527.26|525.06|527.26|525.06|526.82|524.62|0
1644587210000|2022-02-11 13:46:50|527.04|524.84|527.04|524.84|527.26|525.06|527.04|524.84|0
1644587220000|2022-02-11 13:47:00|527.26|525.06|527.26|525.06|527.26|525.06|526.93|524.73|0
1644587230000|2022-02-11 13:47:10|527.04|524.84|527.26|525.06|527.26|525.06|527.04|524.84|0
1644587240000|2022-02-11 13:47:20|526.82|524.62|526.82|524.62|526.82|524.62|526.6|524.4|0
1644587250000|2022-02-11 13:47:30|527.04|524.84|527.04|524.84|527.04|524.84|526.82|524.62|0
1644587260000|2022-02-11 13:47:40|526.82|524.62|526.71|524.51|526.82|524.62|526.6|524.4|0
1644587270000|2022-02-11 13:47:50|527.26|525.06|527.48|525.28|527.7|525.5|527.26|525.06|0
1644587280000|2022-02-11 13:48:00|527.26|525.06|527.04|524.84|527.26|525.06|527.04|524.84|0
1644587290000|2022-02-11 13:48:10|526.82|524.62|527.04|524.84|527.04|524.84|526.6|524.4|0
1644587300000|2022-02-11 13:48:20|526.82|524.62|526.93|524.73|526.93|524.73|526.82|524.62|0
1644587310000|2022-02-11 13:48:30|526.82|524.62|526.82|524.62|526.93|524.73|526.82|524.62|0
1644587320000|2022-02-11 13:48:40|526.6|524.4|526.6|524.4|526.6|524.4|526.6|524.4|0
1644587330000|2022-02-11 13:48:50|525.93|523.73|525.71|523.51|526.16|523.96|525.71|523.51|0
1644587340000|2022-02-11 13:49:00|525.49|523.29|525.27|523.07|525.49|523.29|525.27|523.07|0
1644587360000|2022-02-11 13:49:20|525.05|522.85|525.05|522.85|525.05|522.85|525.05|522.85|0
1644587370000|2022-02-11 13:49:30|524.83|522.63|524.83|522.63|525.05|522.85|524.83|522.63|0
1644587380000|2022-02-11 13:49:40|524.61|522.41|524.61|522.41|525.05|522.85|524.61|522.41|0
1644587390000|2022-02-11 13:49:50|524.39|522.19|524.39|522.19|524.61|522.41|524.39|522.19|0
1644587400000|2022-02-11 13:50:00|524.61|522.41|524.29|522.09|524.61|522.41|524.29|522.09|0
1644587410000|2022-02-11 13:50:10|524.39|522.19|524.39|522.19|524.39|522.19|524.17|521.97|0
1644587420000|2022-02-11 13:50:20|524.61|522.41|524.61|522.41|524.61|522.41|524.61|522.41|0
1644587430000|2022-02-11 13:50:30|524.83|522.63|524.83|522.63|524.83|522.63|524.83|522.63|0
1644587440000|2022-02-11 13:50:40|524.61|522.41|524.39|522.19|524.61|522.41|524.39|522.19|0
1644587450000|2022-02-11 13:50:50|524.17|521.97|524.39|522.19|524.39|522.19|524.17|521.97|0
1644587460000|2022-02-11 13:51:00|524.61|522.41|524.39|522.19|524.61|522.41|524.17|521.97|0
1644587470000|2022-02-11 13:51:10|523.95|521.75|523.95|521.75|524.17|521.97|523.95|521.75|0
1644587480000|2022-02-11 13:51:20|524.07|521.87|524.17|521.97|524.17|521.97|524.07|521.87|0
1644587490000|2022-02-11 13:51:30|523.73|521.53|523.29|521.09|523.73|521.53|523.07|520.87|0
1644587500000|2022-02-11 13:51:40|523.51|521.31|523.07|520.87|523.51|521.31|523.07|520.87|0
1644587510000|2022-02-11 13:51:50|522.85|520.65|522.85|520.65|523.07|520.87|522.85|520.65|0
1644587520000|2022-02-11 13:52:00|523.07|520.87|523.73|521.53|523.73|521.53|522.85|520.65|0
1644587530000|2022-02-11 13:52:10|523.51|521.31|523.63|521.43|523.63|521.43|523.51|521.31|0
1644587540000|2022-02-11 13:52:20|523.51|521.31|523.29|521.09|523.51|521.31|523.19|520.99|0
1644587550000|2022-02-11 13:52:30|523.41|521.21|523.51|521.31|523.51|521.31|523.29|521.09|0
1644587560000|2022-02-11 13:52:40|523.29|521.09|523.95|521.75|523.95|521.75|523.29|521.09|0
1644587570000|2022-02-11 13:52:50|524.39|522.19|524.61|522.41|524.61|522.41|524.17|521.97|0
1644587580000|2022-02-11 13:53:00|524.83|522.63|525.27|523.07|525.27|523.07|524.83|522.63|0
1644587590000|2022-02-11 13:53:10|525.05|522.85|525.05|522.85|525.05|522.85|525.05|522.85|0
1644587600000|2022-02-11 13:53:20|525.27|523.07|525.49|523.29|525.49|523.29|525.27|523.07|0
1644587610000|2022-02-11 13:53:30|525.05|522.85|525.27|523.07|525.27|523.07|525.05|522.85|0
1644587620000|2022-02-11 13:53:40|525.49|523.29|526.15|523.95|526.15|523.95|525.49|523.29|0
1644587630000|2022-02-11 13:53:50|526.05|523.85|525.93|523.73|526.15|523.95|525.93|523.73|0
1644587640000|2022-02-11 13:54:00|525.71|523.51|525.71|523.51|525.71|523.51|525.71|523.51|0
1644587650000|2022-02-11 13:54:10|525.49|523.29|525.49|523.29|525.49|523.29|525.49|523.29|0
1644587660000|2022-02-11 13:54:20|525.93|523.73|525.49|523.29|525.93|523.73|525.49|523.29|0
1644587670000|2022-02-11 13:54:30|525.71|523.51|524.83|522.63|525.71|523.51|524.83|522.63|0
1644587680000|2022-02-11 13:54:40|524.61|522.41|524.73|522.53|524.73|522.53|524.61|522.41|0
1644587690000|2022-02-11 13:54:50|524.61|522.41|523.95|521.75|524.61|522.41|523.95|521.75|0
1644587700000|2022-02-11 13:55:00|524.17|521.97|524.17|521.97|524.39|522.19|524.17|521.97|0
1644587710000|2022-02-11 13:55:10|524.07|521.87|524.39|522.19|524.39|522.19|523.95|521.75|0
1644587720000|2022-02-11 13:55:20|524.61|522.41|524.39|522.19|524.61|522.41|524.17|521.97|0
1644587730000|2022-02-11 13:55:30|524.29|522.09|524.39|522.19|524.39|522.19|524.17|521.97|0
1644587740000|2022-02-11 13:55:40|524.61|522.41|524.83|522.63|524.83|522.63|524.61|522.41|0
1644587750000|2022-02-11 13:55:50|524.39|522.19|524.61|522.41|524.61|522.41|524.39|522.19|0
1644587760000|2022-02-11 13:56:00|524.83|522.63|525.49|523.29|525.49|523.29|524.83|522.63|0
1644587770000|2022-02-11 13:56:10|525.27|523.07|525.05|522.85|525.27|523.07|525.05|522.85|0
1644587780000|2022-02-11 13:56:20|525.27|523.07|525.05|522.85|525.27|523.07|525.05|522.85|0
1644587790000|2022-02-11 13:56:30|525.27|523.07|525.05|522.85|525.27|523.07|525.05|522.85|0
1644587800000|2022-02-11 13:56:40|524.83|522.63|525.05|522.85|525.05|522.85|524.83|522.63|0
1644587810000|2022-02-11 13:56:50|524.83|522.63|524.61|522.41|524.83|522.63|524.61|522.41|0
1644587820000|2022-02-11 13:57:00|524.83|522.63|524.39|522.19|524.83|522.63|524.39|522.19|0
1644587830000|2022-02-11 13:57:10|524.61|522.41|524.61|522.41|524.61|522.41|524.61|522.41|0
1644587840000|2022-02-11 13:57:20|524.83|522.63|524.83|522.63|524.83|522.63|524.83|522.63|0
1644587850000|2022-02-11 13:57:30|524.95|522.75|525.05|522.85|525.05|522.85|524.83|522.63|0
1644587860000|2022-02-11 13:57:40|524.83|522.63|524.83|522.63|524.83|522.63|524.83|522.63|0
1644587880000|2022-02-11 13:58:00|524.61|522.41|524.61|522.41|524.61|522.41|524.61|522.41|0
1644587890000|2022-02-11 13:58:10|524.39|522.19|524.83|522.63|524.83|522.63|524.39|522.19|0
1644587900000|2022-02-11 13:58:20|524.61|522.41|523.95|521.75|524.61|522.41|523.95|521.75|0
1644587910000|2022-02-11 13:58:30|524.17|521.97|524.17|521.97|524.17|521.97|524.17|521.97|0
1644587920000|2022-02-11 13:58:40|524.39|522.19|524.61|522.41|524.61|522.41|524.39|522.19|0
1644587930000|2022-02-11 13:58:50|524.39|522.19|524.39|522.19|524.39|522.19|524.39|522.19|0
1644587940000|2022-02-11 13:59:00|524.51|522.31|524.17|521.97|524.51|522.31|524.17|521.97|0
1644587950000|2022-02-11 13:59:10|524.39|522.19|524.39|522.19|524.39|522.19|524.39|522.19|0
1644587960000|2022-02-11 13:59:20|524.29|522.09|524.39|522.19|524.39|522.19|524.29|522.09|0
1644587970000|2022-02-11 13:59:30|524.61|522.41|524.83|522.63|524.83|522.63|524.61|522.41|0
1644587980000|2022-02-11 13:59:40|524.95|522.75|525.71|523.51|525.71|523.51|524.83|522.63|0
1644587990000|2022-02-11 13:59:50|526.15|523.95|525.93|523.73|526.15|523.95|525.93|523.73|0
1644588000000|2022-02-11 14:00:00|526.15|523.95|525.71|523.51|526.15|523.95|525.71|523.51|0
1644588010000|2022-02-11 14:00:10|525.93|523.73|525.93|523.73|525.93|523.73|525.49|523.29|0
1644588020000|2022-02-11 14:00:20|525.71|523.51|525.49|523.29|525.71|523.51|525.49|523.29|0
1644588030000|2022-02-11 14:00:30|525.71|523.51|525.49|523.29|525.71|523.51|525.49|523.29|0
1644588040000|2022-02-11 14:00:40|525.05|522.85|525.05|522.85|525.27|523.07|525.05|522.85|0
1644588050000|2022-02-11 14:00:50|525.17|522.97|525.27|523.07|525.27|523.07|525.17|522.97|0
1644588060000|2022-02-11 14:01:00|525.71|523.51|525.49|523.29|525.71|523.51|525.27|523.07|0
1644588070000|2022-02-11 14:01:10|525.27|523.07|525.05|522.85|525.27|523.07|525.05|522.85|0
1644588080000|2022-02-11 14:01:20|525.27|523.07|525.05|522.85|525.27|523.07|525.05|522.85|0
1644588090000|2022-02-11 14:01:30|524.83|522.63|525.05|522.85|525.05|522.85|524.83|522.63|0
1644588110000|2022-02-11 14:01:50|525.27|523.07|524.83|522.63|525.27|523.07|524.83|522.63|0
1644588120000|2022-02-11 14:02:00|525.05|522.85|524.83|522.63|525.05|522.85|524.83|522.63|0
1644588130000|2022-02-11 14:02:10|525.05|522.85|524.73|522.53|525.27|523.07|524.73|522.53|0
1644588140000|2022-02-11 14:02:20|524.61|522.41|524.83|522.63|524.83|522.63|524.61|522.41|0
1644588150000|2022-02-11 14:02:30|525.27|523.07|524.61|522.41|525.27|523.07|524.61|522.41|0
1644588160000|2022-02-11 14:02:40|524.83|522.63|524.39|522.19|524.83|522.63|524.39|522.19|0
1644588170000|2022-02-11 14:02:50|524.61|522.41|524.61|522.41|524.61|522.41|524.39|522.19|0
1644588180000|2022-02-11 14:03:00|524.83|522.63|524.73|522.53|524.83|522.63|524.61|522.41|0
1644588190000|2022-02-11 14:03:10|525.05|522.85|525.27|523.07|525.27|523.07|525.05|522.85|0
1644588200000|2022-02-11 14:03:20|525.71|523.51|525.49|523.29|525.71|523.51|525.49|523.29|0
1644588210000|2022-02-11 14:03:30|525.27|523.07|525.27|523.07|525.27|523.07|525.27|523.07|0
1644588220000|2022-02-11 14:03:40|525.49|523.29|525.49|523.29|525.61|523.41|525.49|523.29|0
1644588230000|2022-02-11 14:03:50|525.27|523.07|525.27|523.07|525.27|523.07|525.27|523.07|0
1644588240000|2022-02-11 14:04:00|525.05|522.85|524.83|522.63|525.05|522.85|524.83|522.63|0
1644588250000|2022-02-11 14:04:10|525.05|522.85|525.27|523.07|525.27|523.07|524.83|522.63|0
1644588260000|2022-02-11 14:04:20|525.05|522.85|525.49|523.29|525.49|523.29|525.05|522.85|0
1644588270000|2022-02-11 14:04:30|525.27|523.07|525.27|523.07|525.27|523.07|525.27|523.07|0
1644588280000|2022-02-11 14:04:40|525.05|522.85|523.51|521.31|525.05|522.85|523.51|521.31|0
1644588290000|2022-02-11 14:04:50|523.29|521.09|522.85|520.65|523.29|521.09|522.85|520.65|0
1644588300000|2022-02-11 14:05:00|523.95|521.75|524.39|522.19|524.61|522.41|523.95|521.75|0
1644588310000|2022-02-11 14:05:10|524.61|522.41|524.61|522.41|524.83|522.63|524.61|522.41|0
1644588320000|2022-02-11 14:05:20|524.83|522.63|525.49|523.29|525.49|523.29|524.83|522.63|0
1644588330000|2022-02-11 14:05:30|525.71|523.51|525.93|523.73|526.15|523.95|525.71|523.51|0
1644588340000|2022-02-11 14:05:40|526.15|523.95|526.15|523.95|526.37|524.17|525.93|523.73|0
1644588350000|2022-02-11 14:05:50|526.37|524.17|526.15|523.95|526.59|524.39|526.15|523.95|0
1644588360000|2022-02-11 14:06:00|525.93|523.73|525.71|523.51|525.93|523.73|525.49|523.29|0
1644588370000|2022-02-11 14:06:10|525.93|523.73|525.71|523.51|525.93|523.73|525.71|523.51|0
1644588380000|2022-02-11 14:06:20|526.15|523.95|526.15|523.95|526.15|523.95|525.93|523.73|0
1644588390000|2022-02-11 14:06:30|526.59|524.39|526.37|524.17|526.59|524.39|526.37|524.17|0
1644588400000|2022-02-11 14:06:40|526.59|524.39|526.37|524.17|526.59|524.39|526.37|524.17|0
1644588410000|2022-02-11 14:06:50|526.15|523.95|526.37|524.17|526.37|524.17|526.15|523.95|0
1644588420000|2022-02-11 14:07:00|526.59|524.39|526.59|524.39|526.59|524.39|526.37|524.17|0
1644588430000|2022-02-11 14:07:10|526.37|524.17|526.59|524.39|526.59|524.39|526.37|524.17|0
1644588450000|2022-02-11 14:07:30|527.03|524.83|526.81|524.61|527.03|524.83|526.81|524.61|0
1644588460000|2022-02-11 14:07:40|526.59|524.39|527.03|524.83|527.03|524.83|526.59|524.39|0
1644588470000|2022-02-11 14:07:50|527.15|524.95|527.15|524.95|527.15|524.95|527.15|524.95|0
1644588480000|2022-02-11 14:08:00|527.25|525.05|527.25|525.05|527.47|525.27|527.25|525.05|0
1644588500000|2022-02-11 14:08:20|527.03|524.83|527.03|524.83|527.25|525.05|527.03|524.83|0
1644588510000|2022-02-11 14:08:30|527.25|525.05|527.69|525.49|527.69|525.49|527.25|525.05|0
1644588520000|2022-02-11 14:08:40|527.47|525.27|527.47|525.27|527.69|525.49|527.47|525.27|0
1644588530000|2022-02-11 14:08:50|527.03|524.83|527.25|525.05|527.25|525.05|527.03|524.83|0
1644588540000|2022-02-11 14:09:00|527.47|525.27|527.47|525.27|527.47|525.27|527.47|525.27|0
1644588550000|2022-02-11 14:09:10|527.25|525.05|527.47|525.27|527.47|525.27|527.25|525.05|0
1644588560000|2022-02-11 14:09:20|527.25|525.05|527.69|525.49|527.69|525.49|527.25|525.05|0
1644588570000|2022-02-11 14:09:30|528.13|525.93|527.91|525.71|528.13|525.93|527.91|525.71|0
1644588580000|2022-02-11 14:09:40|527.69|525.49|527.91|525.71|527.91|525.71|527.69|525.49|0
1644588590000|2022-02-11 14:09:50|528.13|525.93|528.13|525.93|528.13|525.93|528.13|525.93|0
1644588600000|2022-02-11 14:10:00|528.03|525.83|528.13|525.93|528.35|526.15|528.03|525.83|0
1644588610000|2022-02-11 14:10:10|527.91|525.71|528.35|526.15|528.35|526.15|527.81|525.61|0
1644588630000|2022-02-11 14:10:30|528.13|525.93|527.69|525.49|528.13|525.93|527.69|525.49|0
1644588640000|2022-02-11 14:10:40|527.47|525.27|527.91|525.71|527.91|525.71|527.47|525.27|0
1644588650000|2022-02-11 14:10:50|528.13|525.93|527.69|525.49|528.35|526.15|527.69|525.49|0
1644588660000|2022-02-11 14:11:00|527.47|525.27|527.47|525.27|527.47|525.27|527.25|525.05|0
1644588670000|2022-02-11 14:11:10|527.25|525.05|527.15|524.95|527.25|525.05|527.15|524.95|0
1644588680000|2022-02-11 14:11:20|527.03|524.83|527.25|525.05|527.25|525.05|527.03|524.83|0
1644588690000|2022-02-11 14:11:30|527.03|524.83|527.03|524.83|527.25|525.05|527.03|524.83|0
1644588700000|2022-02-11 14:11:40|526.81|524.61|526.81|524.61|526.81|524.61|526.81|524.61|0
1644588710000|2022-02-11 14:11:50|527.03|524.83|527.03|524.83|527.03|524.83|527.03|524.83|0
1644588730000|2022-02-11 14:12:10|527.25|525.05|527.47|525.27|527.47|525.27|527.25|525.05|0
1644588740000|2022-02-11 14:12:20|527.69|525.49|528.13|525.93|528.13|525.93|527.69|525.49|0
1644588750000|2022-02-11 14:12:30|528.35|526.15|529.24|527.04|529.24|527.04|528.35|526.15|0
1644588760000|2022-02-11 14:12:40|528.91|526.71|529.24|527.04|529.46|527.26|528.91|526.71|0
1644588770000|2022-02-11 14:12:50|529.68|527.48|530.12|527.92|530.12|527.92|529.68|527.48|0
1644588780000|2022-02-11 14:13:00|529.68|527.48|530.12|527.92|530.12|527.92|529.68|527.48|0
1644588790000|2022-02-11 14:13:10|529.68|527.48|529.9|527.7|529.9|527.7|529.68|527.48|0
1644588800000|2022-02-11 14:13:20|530.12|527.92|530.12|527.92|530.12|527.92|529.9|527.7|0
1644588810000|2022-02-11 14:13:30|529.9|527.7|530.12|527.92|530.12|527.92|529.9|527.7|0
1644588820000|2022-02-11 14:13:40|529.9|527.7|529.68|527.48|529.9|527.7|529.68|527.48|0
1644588830000|2022-02-11 14:13:50|529.9|527.7|529.46|527.26|529.9|527.7|529.46|527.26|0
1644588840000|2022-02-11 14:14:00|529.24|527.04|529.24|527.04|529.24|527.04|529.24|527.04|0
1644588850000|2022-02-11 14:14:10|529.02|526.82|529.02|526.82|529.24|527.04|529.02|526.82|0
1644588860000|2022-02-11 14:14:20|528.8|526.6|529.02|526.82|529.24|527.04|528.8|526.6|0
1644588870000|2022-02-11 14:14:30|529.24|527.04|529.24|527.04|529.24|527.04|529.24|527.04|0
1644588880000|2022-02-11 14:14:40|529.02|526.82|529.24|527.04|529.24|527.04|528.8|526.6|0
1644588890000|2022-02-11 14:14:50|529.35|527.15|529.46|527.26|529.68|527.48|529.35|527.15|0
1644588900000|2022-02-11 14:15:00|529.02|526.82|528.91|526.71|529.24|527.04|528.91|526.71|0
1644588910000|2022-02-11 14:15:10|529.02|526.82|529.24|527.04|529.24|527.04|529.02|526.82|0
1644588930000|2022-02-11 14:15:30|529.02|526.82|529.24|527.04|529.24|527.04|529.02|526.82|0
1644588940000|2022-02-11 14:15:40|529.68|527.48|529.57|527.37|529.68|527.48|529.46|527.26|0
1644588950000|2022-02-11 14:15:50|529.46|527.26|529.46|527.26|529.46|527.26|529.46|527.26|0
1644588960000|2022-02-11 14:16:00|529.68|527.48|529.68|527.48|529.68|527.48|529.68|527.48|0
1644588970000|2022-02-11 14:16:10|529.46|527.26|529.46|527.26|529.46|527.26|529.46|527.26|0
1644588980000|2022-02-11 14:16:20|529.24|527.04|529.24|527.04|529.24|527.04|529.24|527.04|0
1644588990000|2022-02-11 14:16:30|529.35|527.15|529.79|527.59|529.79|527.59|529.35|527.15|0
1644589000000|2022-02-11 14:16:40|529.68|527.48|529.9|527.7|529.9|527.7|529.68|527.48|0
1644589010000|2022-02-11 14:16:50|529.68|527.48|529.68|527.48|529.68|527.48|529.68|527.48|0
1644589020000|2022-02-11 14:17:00|529.46|527.26|529.24|527.04|529.46|527.26|529.24|527.04|0
1644589030000|2022-02-11 14:17:10|529.46|527.26|529.46|527.26|529.68|527.48|529.46|527.26|0
1644589040000|2022-02-11 14:17:20|530.56|528.36|529.9|527.7|530.56|528.36|529.9|527.7|0
1644589060000|2022-02-11 14:17:40|530.12|527.92|529.9|527.7|530.12|527.92|529.9|527.7|0
1644589070000|2022-02-11 14:17:50|530.01|527.81|529.9|527.7|530.01|527.81|529.9|527.7|0
1644589080000|2022-02-11 14:18:00|530.12|527.92|529.9|527.7|530.12|527.92|529.9|527.7|0
1644589090000|2022-02-11 14:18:10|530.12|527.92|530.12|527.92|530.34|528.14|530.12|527.92|0
1644589100000|2022-02-11 14:18:20|530.23|528.03|529.68|527.48|530.23|528.03|529.68|527.48|0
1644589110000|2022-02-11 14:18:30|529.9|527.7|529.68|527.48|529.9|527.7|529.68|527.48|0
1644589120000|2022-02-11 14:18:40|529.9|527.7|529.9|527.7|529.9|527.7|529.9|527.7|0
1644589130000|2022-02-11 14:18:50|529.68|527.48|529.24|527.04|529.68|527.48|529.24|527.04|0
1644589140000|2022-02-11 14:19:00|529.46|527.26|529.46|527.26|529.46|527.26|529.46|527.26|0
1644589150000|2022-02-11 14:19:10|529.24|527.04|529.46|527.26|529.46|527.26|529.24|527.04|0
1644589160000|2022-02-11 14:19:20|529.24|527.04|529.24|527.04|529.24|527.04|529.24|527.04|0
1644589170000|2022-02-11 14:19:30|529.46|527.26|529.46|527.26|529.46|527.26|529.46|527.26|0
1644589180000|2022-02-11 14:19:40|529.57|527.37|529.57|527.37|529.57|527.37|529.57|527.37|0
1644589190000|2022-02-11 14:19:50|529.9|527.7|530.34|528.14|530.34|528.14|529.9|527.7|0
1644589200000|2022-02-11 14:20:00|530.56|528.36|530.56|528.36|530.56|528.36|529.9|527.7|0
1644589210000|2022-02-11 14:20:10|531|528.8|531.22|529.02|531.22|529.02|531|528.8|0
1644589220000|2022-02-11 14:20:20|531.44|529.24|531.44|529.24|531.67|529.47|531.44|529.24|0
1644589230000|2022-02-11 14:20:30|531.22|529.02|531.67|529.47|531.67|529.47|531.22|529.02|0
1644589240000|2022-02-11 14:20:40|531.56|529.36|531.89|529.69|531.89|529.69|531.56|529.36|0
1644589250000|2022-02-11 14:20:50|531.67|529.47|532.33|530.13|532.33|530.13|531.67|529.47|0
1644589260000|2022-02-11 14:21:00|532.22|530.02|531.89|529.69|532.22|530.02|531.89|529.69|0
1644589270000|2022-02-11 14:21:10|532.11|529.91|532.33|530.13|532.33|530.13|532.11|529.91|0
1644589280000|2022-02-11 14:21:20|532.55|530.35|532.99|530.79|532.99|530.79|532.55|530.35|0
1644589290000|2022-02-11 14:21:30|532.77|530.57|533.21|531.01|533.21|531.01|532.77|530.57|0
1644589300000|2022-02-11 14:21:40|532.99|530.79|532.66|530.46|532.99|530.79|532.55|530.35|0
1644589310000|2022-02-11 14:21:50|532.55|530.35|532.33|530.13|532.55|530.35|532.33|530.13|0
1644589320000|2022-02-11 14:22:00|532.11|529.91|532.55|530.35|532.77|530.57|532.11|529.91|0
1644589330000|2022-02-11 14:22:10|532.11|529.91|532.11|529.91|532.11|529.91|532.11|529.91|0
1644589340000|2022-02-11 14:22:20|531.89|529.69|531.89|529.69|531.89|529.69|531.89|529.69|0
1644589350000|2022-02-11 14:22:30|531.66|529.46|531.66|529.46|531.89|529.69|531.66|529.46|0
1644589360000|2022-02-11 14:22:40|531.89|529.69|532.11|529.91|532.11|529.91|531.89|529.69|0
1644589370000|2022-02-11 14:22:50|532|529.8|531.89|529.69|532|529.8|531.66|529.46|0
1644589380000|2022-02-11 14:23:00|532.11|529.91|532.11|529.91|532.11|529.91|532.11|529.91|0
1644589390000|2022-02-11 14:23:10|531.89|529.69|532.11|529.91|532.11|529.91|531.89|529.69|0
1644589400000|2022-02-11 14:23:20|531.89|529.69|532.11|529.91|532.11|529.91|531.89|529.69|0
1644589410000|2022-02-11 14:23:30|532.33|530.13|532.55|530.35|532.55|530.35|532.33|530.13|0
1644589420000|2022-02-11 14:23:40|531.89|529.69|531.89|529.69|532.11|529.91|531.89|529.69|0
1644589430000|2022-02-11 14:23:50|532.11|529.91|531.78|529.58|532.11|529.91|531.78|529.58|0
1644589440000|2022-02-11 14:24:00|531.89|529.69|532.11|529.91|532.11|529.91|531.89|529.69|0
1644589460000|2022-02-11 14:24:20|532.33|530.13|532.77|530.57|532.77|530.57|532.33|530.13|0
1644589470000|2022-02-11 14:24:30|532.66|530.46|531.66|529.46|532.66|530.46|531.66|529.46|0
1644589480000|2022-02-11 14:24:40|531.78|529.58|531.89|529.69|531.89|529.69|531.78|529.58|0
1644589490000|2022-02-11 14:24:50|532.11|529.91|532.11|529.91|532.11|529.91|531.89|529.69|0
1644589500000|2022-02-11 14:25:00|531.89|529.69|531.66|529.46|531.89|529.69|531.66|529.46|0
1644589510000|2022-02-11 14:25:10|531.89|529.69|531.89|529.69|531.89|529.69|531.89|529.69|0
1644589520000|2022-02-11 14:25:20|531.78|529.58|531.78|529.58|531.78|529.58|531.78|529.58|0
1644589530000|2022-02-11 14:25:30|531.44|529.24|531.56|529.36|531.66|529.46|531.44|529.24|0
1644589540000|2022-02-11 14:25:40|531.66|529.46|531.66|529.46|531.89|529.69|531.44|529.24|0
1644589550000|2022-02-11 14:25:50|531.44|529.24|531.22|529.02|531.44|529.24|531.22|529.02|0
1644589560000|2022-02-11 14:26:00|531|528.8|531.12|528.92|531.12|528.92|531|528.8|0
1644589570000|2022-02-11 14:26:10|530.78|528.58|531.22|529.02|531.22|529.02|530.78|528.58|0
1644589580000|2022-02-11 14:26:20|531|528.8|530.78|528.58|531|528.8|530.78|528.58|0
1644589590000|2022-02-11 14:26:30|530.12|527.92|530.34|528.14|530.34|528.14|530.12|527.92|0
1644589600000|2022-02-11 14:26:40|530.56|528.36|530.78|528.58|530.78|528.58|530.56|528.36|0
1644589610000|2022-02-11 14:26:50|531|528.8|531|528.8|531|528.8|531|528.8|0
1644589620000|2022-02-11 14:27:00|530.78|528.58|530.12|527.92|530.78|528.58|530.12|527.92|0
1644589630000|2022-02-11 14:27:10|529.9|527.7|530.78|528.58|530.78|528.58|529.9|527.7|0
1644589640000|2022-02-11 14:27:20|531.22|529.02|530.78|528.58|531.22|529.02|530.78|528.58|0
1644589650000|2022-02-11 14:27:30|530.56|528.36|530.34|528.14|530.56|528.36|530.34|528.14|0
1644589660000|2022-02-11 14:27:40|530.12|527.92|530.23|528.03|530.23|528.03|530.12|527.92|0
1644589670000|2022-02-11 14:27:50|530.34|528.14|530.34|528.14|530.34|528.14|530.12|527.92|0
1644589680000|2022-02-11 14:28:00|530.12|527.92|530.56|528.36|530.56|528.36|530.12|527.92|0
1644589690000|2022-02-11 14:28:10|531|528.8|530.34|528.14|531|528.8|530.34|528.14|0
1644589700000|2022-02-11 14:28:20|530.56|528.36|530.56|528.36|530.56|528.36|530.56|528.36|0
1644589710000|2022-02-11 14:28:30|530.34|528.14|530.34|528.14|530.34|528.14|530.34|528.14|0
1644589720000|2022-02-11 14:28:40|530.45|528.25|530.56|528.36|530.56|528.36|530.34|528.14|0
1644589730000|2022-02-11 14:28:50|530.34|528.14|530.34|528.14|530.56|528.36|530.34|528.14|0
1644589740000|2022-02-11 14:29:00|530.56|528.36|530.56|528.36|530.56|528.36|530.34|528.14|0
1644589750000|2022-02-11 14:29:10|531|528.8|531|528.8|531|528.8|531|528.8|0
1644589760000|2022-02-11 14:29:20|530.56|528.36|530.78|528.58|530.78|528.58|530.56|528.36|0
1644589770000|2022-02-11 14:29:30|530.89|528.69|530.34|528.14|530.89|528.69|530.34|528.14|0
1644589780000|2022-02-11 14:29:40|530.56|528.36|530.12|527.92|530.56|528.36|530.12|527.92|0
1644589790000|2022-02-11 14:29:50|529.9|527.7|529.9|527.7|530.12|527.92|529.9|527.7|0
1644589800000|2022-02-11 14:30:00|530.56|528.36|528.57|526.37|530.56|528.36|528.57|526.37|0
1644589810000|2022-02-11 14:30:10|528.13|525.93|526.59|524.39|528.13|525.93|526.15|523.95|0
1644589820000|2022-02-11 14:30:20|527.03|524.83|526.37|524.17|527.25|525.05|526.37|524.17|0
1644589830000|2022-02-11 14:30:30|526.15|523.95|525.93|523.73|526.15|523.95|525.71|523.51|0
1644589840000|2022-02-11 14:30:40|526.15|523.95|526.15|523.95|528.13|525.93|526.15|523.95|0
1644589850000|2022-02-11 14:30:50|525.71|523.51|526.15|523.95|526.59|524.39|525.71|523.51|0
1644589860000|2022-02-11 14:31:00|525.71|523.51|525.27|523.07|525.71|523.51|525.27|523.07|0
1644589870000|2022-02-11 14:31:10|525.05|522.85|524.6|522.4|525.27|523.07|524.6|522.4|0
1644589880000|2022-02-11 14:31:20|524.38|522.18|522.19|519.99|524.38|522.18|522.19|519.99|0
1644589890000|2022-02-11 14:31:30|523.29|521.09|523.29|521.09|523.29|521.09|523.07|520.87|0
1644589900000|2022-02-11 14:31:40|523.07|520.87|523.07|520.87|523.07|520.87|522.85|520.65|0
1644589910000|2022-02-11 14:31:50|523.72|521.52|523.94|521.74|523.94|521.74|523.72|521.52|0
1644589920000|2022-02-11 14:32:00|523.72|521.52|523.5|521.3|523.72|521.52|523.5|521.3|0
1644589930000|2022-02-11 14:32:10|523.72|521.52|523.5|521.3|523.72|521.52|523.5|521.3|0
1644589940000|2022-02-11 14:32:20|523.94|521.74|525.04|522.84|525.04|522.84|523.94|521.74|0
1644589950000|2022-02-11 14:32:30|524.82|522.62|524.82|522.62|525.26|523.06|524.82|522.62|0
1644589960000|2022-02-11 14:32:40|525.04|522.84|525.71|523.51|525.71|523.51|525.04|522.84|0
1644589970000|2022-02-11 14:32:50|525.49|523.29|524.6|522.4|525.49|523.29|524.6|522.4|0
1644589980000|2022-02-11 14:33:00|523.94|521.74|524.16|521.96|524.82|522.62|523.94|521.74|0
1644589990000|2022-02-11 14:33:10|524.38|522.18|523.72|521.52|525.04|522.84|523.72|521.52|0
1644590000000|2022-02-11 14:33:20|523.94|521.74|523.28|521.08|523.94|521.74|523.28|521.08|0
1644590010000|2022-02-11 14:33:30|523.72|521.52|523.06|520.86|523.72|521.52|523.06|520.86|0
1644590020000|2022-02-11 14:33:40|523.5|521.3|523.5|521.3|523.72|521.52|523.5|521.3|0
1644590030000|2022-02-11 14:33:50|524.16|521.96|525.04|522.84|525.04|522.84|524.16|521.96|0
1644590040000|2022-02-11 14:34:00|524.82|522.62|525.7|523.5|525.7|523.5|524.82|522.62|0
1644590050000|2022-02-11 14:34:10|526.81|524.61|526.37|524.17|527.47|525.27|526.37|524.17|0
1644590060000|2022-02-11 14:34:20|525.93|523.73|526.15|523.95|526.15|523.95|525.82|523.62|0
1644590070000|2022-02-11 14:34:30|526.37|524.17|527.25|525.05|527.25|525.05|526.15|523.95|0
1644590080000|2022-02-11 14:34:40|527.69|525.49|528.79|526.59|528.79|526.59|527.69|525.49|0
1644590090000|2022-02-11 14:34:50|528.57|526.37|530.12|527.92|530.12|527.92|528.57|526.37|0
1644590100000|2022-02-11 14:35:00|531.66|529.46|531.66|529.46|531.66|529.46|531.22|529.02|0
1644590110000|2022-02-11 14:35:10|533.21|531.01|531.66|529.46|533.21|531.01|531.66|529.46|0
1644590120000|2022-02-11 14:35:20|531.44|529.24|531.66|529.46|531.66|529.46|531.22|529.02|0
1644590130000|2022-02-11 14:35:30|532.33|530.13|532.77|530.57|533.65|531.45|532.1|529.9|0
1644590140000|2022-02-11 14:35:40|532.33|530.13|532.55|530.35|532.55|530.35|531.44|529.24|0
1644590150000|2022-02-11 14:35:50|533.65|531.45|533.21|531.01|533.87|531.67|533.21|531.01|0
1644590160000|2022-02-11 14:36:00|533.87|531.67|533.21|531.01|534.76|532.56|533.21|531.01|0
1644590170000|2022-02-11 14:36:10|532.55|530.35|532.99|530.79|533.21|531.01|532.55|530.35|0
1644590180000|2022-02-11 14:36:20|532.55|530.35|534.54|532.34|534.54|532.34|532.55|530.35|0
1644590190000|2022-02-11 14:36:30|533.65|531.45|533.43|531.23|533.65|531.45|533.21|531.01|0
1644590200000|2022-02-11 14:36:40|533.65|531.45|532.99|530.79|533.65|531.45|532.99|530.79|0
1644590210000|2022-02-11 14:36:50|533.21|531.01|531.88|529.68|533.21|531.01|531.88|529.68|0
1644590220000|2022-02-11 14:37:00|532.1|529.9|530.01|527.81|532.1|529.9|530.01|527.81|0
1644590230000|2022-02-11 14:37:10|529.67|527.47|528.79|526.59|529.67|527.47|528.79|526.59|0
1644590240000|2022-02-11 14:37:20|529.45|527.25|528.57|526.37|530.34|528.14|528.57|526.37|0
1644590250000|2022-02-11 14:37:30|528.35|526.15|528.79|526.59|528.79|526.59|528.13|525.93|0
1644590260000|2022-02-11 14:37:40|528.57|526.37|530.11|527.91|530.11|527.91|528.57|526.37|0
1644590270000|2022-02-11 14:37:50|529.89|527.69|529.01|526.81|529.89|527.69|529.01|526.81|0
1644590280000|2022-02-11 14:38:00|528.79|526.59|529.01|526.81|529.01|526.81|528.46|526.26|0
1644590290000|2022-02-11 14:38:10|529.45|527.25|529.89|527.69|530.01|527.81|529.23|527.03|0
1644590300000|2022-02-11 14:38:20|530.11|527.91|527.69|525.49|530.56|528.36|527.69|525.49|0
1644590310000|2022-02-11 14:38:30|527.47|525.27|526.59|524.39|527.47|525.27|525.7|523.5|0
1644590320000|2022-02-11 14:38:40|527.91|525.71|528.35|526.15|528.79|526.59|527.91|525.71|0
1644590330000|2022-02-11 14:38:50|527.69|525.49|528.79|526.59|528.79|526.59|527.69|525.49|0
1644590340000|2022-02-11 14:39:00|529.01|526.81|529.23|527.03|529.23|527.03|528.13|525.93|0
1644590350000|2022-02-11 14:39:10|529.01|526.81|528.13|525.93|529.01|526.81|527.91|525.71|0
1644590360000|2022-02-11 14:39:20|528.35|526.15|529.01|526.81|529.01|526.81|528.35|526.15|0
1644590370000|2022-02-11 14:39:30|528.57|526.37|529.67|527.47|529.67|527.47|528.57|526.37|0
1644590380000|2022-02-11 14:39:40|529.01|526.81|529.23|527.03|529.23|527.03|529.01|526.81|0
1644590390000|2022-02-11 14:39:50|529.67|527.47|529.89|527.69|530.11|527.91|529.67|527.47|0
1644590400000|2022-02-11 14:40:00|529.35|527.15|531.66|529.46|531.66|529.46|529.35|527.15|0
1644590410000|2022-02-11 14:40:10|531|528.8|531.78|529.58|531.88|529.68|530.56|528.36|0
1644590420000|2022-02-11 14:40:20|531.66|529.46|532.32|530.12|532.32|530.12|530.78|528.58|0
1644590430000|2022-02-11 14:40:30|531.88|529.68|530.78|528.58|531.88|529.68|530.78|528.58|0
1644590440000|2022-02-11 14:40:40|531.22|529.02|530.34|528.14|531.22|529.02|530.11|527.91|0
1644590450000|2022-02-11 14:40:50|530.45|528.25|529.45|527.25|530.45|528.25|529.45|527.25|0
1644590460000|2022-02-11 14:41:00|529.67|527.47|530.23|528.03|530.23|528.03|529.67|527.47|0
1644590470000|2022-02-11 14:41:10|530.34|528.14|531|528.8|531.22|529.02|530.34|528.14|0
1644590480000|2022-02-11 14:41:20|530.45|528.25|531.44|529.24|531.44|529.24|530.45|528.25|0
1644590490000|2022-02-11 14:41:30|531.11|528.91|531|528.8|531.11|528.91|530.45|528.25|0
1644590500000|2022-02-11 14:41:40|532|529.8|531.66|529.46|532|529.8|531|528.8|0
1644590510000|2022-02-11 14:41:50|532.1|529.9|531.78|529.58|532.1|529.9|531.44|529.24|0
1644590520000|2022-02-11 14:42:00|532|529.8|531.66|529.46|532|529.8|531.44|529.24|0
1644590530000|2022-02-11 14:42:10|531.88|529.68|531.44|529.24|531.88|529.68|531|528.8|0
1644590540000|2022-02-11 14:42:20|531.88|529.68|532.77|530.57|532.77|530.57|531.88|529.68|0
1644590550000|2022-02-11 14:42:30|532.32|530.12|531|528.8|532.55|530.35|531|528.8|0
1644590560000|2022-02-11 14:42:40|530.78|528.58|530.33|528.13|530.78|528.58|530.33|528.13|0
1644590570000|2022-02-11 14:42:50|530.11|527.91|530.33|528.13|530.56|528.36|530.11|527.91|0
1644590580000|2022-02-11 14:43:00|531.44|529.24|530.67|528.47|531.44|529.24|530.33|528.13|0
1644590590000|2022-02-11 14:43:10|531.44|529.24|531.44|529.24|532.1|529.9|531.22|529.02|0
1644590600000|2022-02-11 14:43:20|530.78|528.58|530.78|528.58|530.78|528.58|530.56|528.36|0
1644590610000|2022-02-11 14:43:30|530.56|528.36|531.11|528.91|531.22|529.02|530.56|528.36|0
1644590620000|2022-02-11 14:43:40|531|528.8|531.44|529.24|531.66|529.46|531|528.8|0
1644590630000|2022-02-11 14:43:50|531|528.8|531.78|529.58|531.88|529.68|531|528.8|0
1644590640000|2022-02-11 14:44:00|532.66|530.46|531.66|529.46|532.66|530.46|531.44|529.24|0
1644590650000|2022-02-11 14:44:10|531.44|529.24|528.79|526.59|531.44|529.24|528.79|526.59|0
1644590660000|2022-02-11 14:44:20|528.02|525.82|527.91|525.71|528.35|526.15|527.91|525.71|0
1644590670000|2022-02-11 14:44:30|528.13|525.93|527.69|525.49|528.35|526.15|527.69|525.49|0
1644590680000|2022-02-11 14:44:40|527.47|525.27|528.35|526.15|528.35|526.15|527.47|525.27|0
1644590690000|2022-02-11 14:44:50|529.12|526.92|529.45|527.25|529.45|527.25|529.12|526.92|0
1644590700000|2022-02-11 14:45:00|529.23|527.03|526.8|524.6|529.23|527.03|526.36|524.16|0
1644590710000|2022-02-11 14:45:10|526.7|524.5|525.38|523.18|526.8|524.6|525.38|523.18|0
1644590720000|2022-02-11 14:45:20|525.7|523.5|524.82|522.62|525.7|523.5|524.16|521.96|0
1644590730000|2022-02-11 14:45:30|524.16|521.96|523.28|521.08|524.38|522.18|523.06|520.86|0
1644590740000|2022-02-11 14:45:40|522.62|520.42|519.55|517.35|522.62|520.42|519.55|517.35|0
1644590750000|2022-02-11 14:45:50|518.89|516.69|517.8|515.6|518.89|516.69|517.8|515.6|0
1644590760000|2022-02-11 14:46:00|516.92|514.72|516.48|514.28|516.92|514.72|516.48|514.28|0
1644590770000|2022-02-11 14:46:10|514.73|512.53|514.29|512.09|514.95|512.75|514.29|512.09|0
1644590780000|2022-02-11 14:46:20|514.08|511.88|514.29|512.09|514.73|512.53|514.08|511.88|0
1644590790000|2022-02-11 14:46:30|513.64|511.44|513.42|511.22|513.64|511.44|513.2|511|0
1644590800000|2022-02-11 14:46:40|513.2|511|513.2|511|513.2|511|512.77|510.57|0
1644590810000|2022-02-11 14:46:50|512.77|510.57|512.55|510.35|512.77|510.57|512.55|510.35|0
1644590820000|2022-02-11 14:47:00|512.33|510.13|512.98|510.78|512.98|510.78|512.33|510.13|0
1644590830000|2022-02-11 14:47:10|512.77|510.57|512.77|510.57|512.77|510.57|512.11|509.91|0
1644590840000|2022-02-11 14:47:20|513.2|511|512.77|510.57|513.2|511|512.77|510.57|0
1644590850000|2022-02-11 14:47:30|512.55|510.35|512.33|510.13|512.77|510.57|511.89|509.69|0
1644590860000|2022-02-11 14:47:40|512.77|510.57|513.2|511|513.2|511|512.55|510.35|0
1644590870000|2022-02-11 14:47:50|512.98|510.78|513.2|511|513.42|511.22|512.98|510.78|0
1644590880000|2022-02-11 14:48:00|513.42|511.22|513.42|511.22|513.42|511.22|512.98|510.78|0
1644590890000|2022-02-11 14:48:10|512.98|510.78|513.2|511|513.2|511|512.55|510.35|0
1644590900000|2022-02-11 14:48:20|513.42|511.22|513.42|511.22|513.64|511.44|513.42|511.22|0
1644590910000|2022-02-11 14:48:30|513.64|511.44|512.98|510.78|513.64|511.44|512.98|510.78|0
1644590920000|2022-02-11 14:48:40|512.77|510.57|513.75|511.55|513.75|511.55|512.33|510.13|0
1644590930000|2022-02-11 14:48:50|513.53|511.33|513.1|510.9|513.64|511.44|513.1|510.9|0
1644590940000|2022-02-11 14:49:00|513.42|511.22|514.29|512.09|514.29|512.09|512.98|510.78|0
1644590950000|2022-02-11 14:49:10|514.51|512.31|514.29|512.09|514.95|512.75|514.29|512.09|0
1644590960000|2022-02-11 14:49:20|514.08|511.88|514.51|512.31|514.95|512.75|514.08|511.88|0
1644590970000|2022-02-11 14:49:30|514.29|512.09|515.17|512.97|515.17|512.97|514.29|512.09|0
1644590980000|2022-02-11 14:49:40|515.82|513.62|515.61|513.41|515.82|513.62|515.61|513.41|0
1644590990000|2022-02-11 14:49:50|515.39|513.19|515.61|513.41|515.72|513.52|515.39|513.19|0
1644591000000|2022-02-11 14:50:00|515.39|513.19|516.04|513.84|516.04|513.84|514.73|512.53|0
1644591010000|2022-02-11 14:50:10|515.82|513.62|514.51|512.31|515.82|513.62|514.29|512.09|0
1644591020000|2022-02-11 14:50:20|514.63|512.43|512.76|510.56|514.63|512.43|512.76|510.56|0
1644591030000|2022-02-11 14:50:30|513.2|511|514.73|512.53|514.73|512.53|513.2|511|0
1644591040000|2022-02-11 14:50:40|514.95|512.75|515.82|513.62|516.16|513.96|514.95|512.75|0
1644591050000|2022-02-11 14:50:50|515.39|513.19|515.17|512.97|515.39|513.19|514.63|512.43|0
1644591060000|2022-02-11 14:51:00|515.82|513.62|516.7|514.5|516.7|514.5|515.82|513.62|0
1644591070000|2022-02-11 14:51:10|517.58|515.38|517.58|515.38|517.58|515.38|517.36|515.16|0
1644591080000|2022-02-11 14:51:20|517.25|515.05|518.01|515.81|518.01|515.81|517.25|515.05|0
1644591090000|2022-02-11 14:51:30|517.79|515.59|517.36|515.16|518.01|515.81|517.36|515.16|0
1644591100000|2022-02-11 14:51:40|517.58|515.38|517.79|515.59|518.45|516.25|517.58|515.38|0
1644591110000|2022-02-11 14:51:50|518.13|515.93|517.79|515.59|518.13|515.93|517.58|515.38|0
1644591120000|2022-02-11 14:52:00|516.92|514.72|516.92|514.72|516.92|514.72|516.92|514.72|0
1644591130000|2022-02-11 14:52:10|516.48|514.28|515.82|513.62|516.48|514.28|515.82|513.62|0
1644591140000|2022-02-11 14:52:20|515.94|513.74|516.7|514.5|516.7|514.5|515.94|513.74|0
1644591150000|2022-02-11 14:52:30|516.92|514.72|517.14|514.94|517.57|515.37|516.92|514.72|0
1644591160000|2022-02-11 14:52:40|516.92|514.72|516.04|513.84|516.92|514.72|516.04|513.84|0
1644591170000|2022-02-11 14:52:50|516.16|513.96|516.48|514.28|516.48|514.28|516.16|513.96|0
1644591180000|2022-02-11 14:53:00|515.82|513.62|515.28|513.08|515.82|513.62|515.17|512.97|0
1644591190000|2022-02-11 14:53:10|515.6|513.4|515.17|512.97|515.6|513.4|514.73|512.53|0
1644591200000|2022-02-11 14:53:20|515.82|513.62|516.26|514.06|516.26|514.06|515.82|513.62|0
1644591210000|2022-02-11 14:53:30|515.82|513.62|515.39|513.19|515.82|513.62|515.39|513.19|0
1644591220000|2022-02-11 14:53:40|515.6|513.4|516.26|514.06|516.26|514.06|515.6|513.4|0
1644591230000|2022-02-11 14:53:50|517.36|515.16|518.45|516.25|518.45|516.25|517.36|515.16|0
1644591240000|2022-02-11 14:54:00|519.33|517.13|519.77|517.57|519.77|517.57|518.23|516.03|0
1644591250000|2022-02-11 14:54:10|519.11|516.91|519.11|516.91|519.55|517.35|519.11|516.91|0
1644591260000|2022-02-11 14:54:20|518.67|516.47|518.23|516.03|518.67|516.47|518.01|515.81|0
1644591270000|2022-02-11 14:54:30|516.92|514.72|516.7|514.5|516.92|514.72|516.59|514.39|0
1644591280000|2022-02-11 14:54:40|517.14|514.94|516.81|514.61|517.57|515.37|516.81|514.61|0
1644591290000|2022-02-11 14:54:50|516.92|514.72|518.45|516.25|518.45|516.25|516.92|514.72|0
1644591300000|2022-02-11 14:55:00|518.35|516.15|518.23|516.03|519.11|516.91|518.23|516.03|0
1644591310000|2022-02-11 14:55:10|517.79|515.59|517.14|514.94|517.79|515.59|517.14|514.94|0
1644591320000|2022-02-11 14:55:20|516.92|514.72|518.45|516.25|518.45|516.25|516.92|514.72|0
1644591330000|2022-02-11 14:55:30|518.23|516.03|518.89|516.69|519.99|517.79|518.23|516.03|0
1644591340000|2022-02-11 14:55:40|518.35|516.15|517.57|515.37|518.35|516.15|517.57|515.37|0
1644591350000|2022-02-11 14:55:50|518.45|516.25|519.77|517.57|519.77|517.57|518.45|516.25|0
1644591360000|2022-02-11 14:56:00|519.33|517.13|521.42|519.22|521.42|519.22|519.11|516.91|0
1644591370000|2022-02-11 14:56:10|521.52|519.32|522.4|520.2|522.4|520.2|521.52|519.32|0
1644591380000|2022-02-11 14:56:20|524.6|522.4|525.48|523.28|525.48|523.28|524.6|522.4|0
1644591390000|2022-02-11 14:56:30|525.04|522.84|526.14|523.94|526.14|523.94|525.04|522.84|0
1644591400000|2022-02-11 14:56:40|526.26|524.06|527.14|524.94|527.14|524.94|526.26|524.06|0
1644591410000|2022-02-11 14:56:50|527.02|524.82|527.02|524.82|527.02|524.82|526.7|524.5|0
1644591420000|2022-02-11 14:57:00|526.8|524.6|526.58|524.38|526.92|524.72|526.58|524.38|0
1644591430000|2022-02-11 14:57:10|526.14|523.94|526.92|524.72|526.92|524.72|525.26|523.06|0
1644591440000|2022-02-11 14:57:20|527.24|525.04|527.24|525.04|527.46|525.26|527.24|525.04|0
1644591450000|2022-02-11 14:57:30|526.8|524.6|526.36|524.16|526.8|524.6|526.36|524.16|0
1644591460000|2022-02-11 14:57:40|526.58|524.38|527.24|525.04|527.9|525.7|526.58|524.38|0
1644591470000|2022-02-11 14:57:50|527.9|525.7|528.9|526.7|529.01|526.81|527.68|525.48|0
1644591480000|2022-02-11 14:58:00|529.01|526.81|531.22|529.02|531.22|529.02|529.01|526.81|0
1644591490000|2022-02-11 14:58:10|532.54|530.34|532.76|530.56|532.76|530.56|532.1|529.9|0
1644591500000|2022-02-11 14:58:20|532.44|530.24|533.21|531.01|533.21|531.01|531.99|529.79|0
1644591510000|2022-02-11 14:58:30|532.76|530.56|533.87|531.67|534.53|532.33|532.76|530.56|0
1644591520000|2022-02-11 14:58:40|533.21|531.01|533.65|531.45|534.53|532.33|533.21|531.01|0
1644591530000|2022-02-11 14:58:50|533.98|531.78|534.31|532.11|534.53|532.33|533.98|531.78|0
1644591540000|2022-02-11 14:59:00|534.09|531.89|532.21|530.01|534.09|531.89|532.21|530.01|0
1644591550000|2022-02-11 14:59:10|532.32|530.12|532.21|530.01|533.21|531.01|532.21|530.01|0
1644591560000|2022-02-11 14:59:20|532.1|529.9|531.88|529.68|532.44|530.24|531.88|529.68|0
1644591570000|2022-02-11 14:59:30|531.99|529.79|532.1|529.9|532.1|529.9|531.88|529.68|0
1644591580000|2022-02-11 14:59:40|532.66|530.46|532.54|530.34|532.66|530.46|532.44|530.24|0
1644591590000|2022-02-11 14:59:50|532.21|530.01|531.99|529.79|532.44|530.24|531.99|529.79|0
1644591600000|2022-02-11 15:00:00|531.88|529.68|529.01|526.81|531.88|529.68|529.01|526.81|0
1644591610000|2022-02-11 15:00:10|530|527.8|531.11|528.91|531.11|528.91|529.67|527.47|0
1644591620000|2022-02-11 15:00:20|530.99|528.79|532.1|529.9|532.1|529.9|530.99|528.79|0
1644591630000|2022-02-11 15:00:30|531.66|529.46|530.55|528.35|531.66|529.46|530.55|528.35|0
1644591640000|2022-02-11 15:00:40|529.67|527.47|528.79|526.59|529.67|527.47|528.12|525.92|0
1644591650000|2022-02-11 15:00:50|529.23|527.03|527.68|525.48|529.23|527.03|527.68|525.48|0
1644591660000|2022-02-11 15:01:00|527.46|525.26|525.48|523.28|527.46|525.26|525.48|523.28|0
1644591670000|2022-02-11 15:01:10|524.82|522.62|525.04|522.84|525.92|523.72|524.38|522.18|0
1644591680000|2022-02-11 15:01:20|523.5|521.3|526.58|524.38|526.58|524.38|523.5|521.3|0
1644591690000|2022-02-11 15:01:30|527.46|525.26|526.8|524.6|527.46|525.26|526.8|524.6|0
1644591700000|2022-02-11 15:01:40|528.12|525.92|528.12|525.92|528.56|526.36|528.12|525.92|0
1644591710000|2022-02-11 15:01:50|528.24|526.04|528.79|526.59|529.01|526.81|528.24|526.04|0
1644591720000|2022-02-11 15:02:00|529.01|526.81|529.01|526.81|529.23|527.03|529.01|526.81|0
1644591730000|2022-02-11 15:02:10|528.56|526.36|526.8|524.6|528.56|526.36|526.8|524.6|0
1644591740000|2022-02-11 15:02:20|526.36|524.16|527.24|525.04|527.24|525.04|526.36|524.16|0
1644591750000|2022-02-11 15:02:30|527.46|525.26|526.36|524.16|527.46|525.26|526.14|523.94|0
1644591760000|2022-02-11 15:02:40|526.58|524.38|527.24|525.04|527.24|525.04|526.58|524.38|0
1644591770000|2022-02-11 15:02:50|527.02|524.82|526.36|524.16|527.24|525.04|526.36|524.16|0
1644591780000|2022-02-11 15:03:00|525.59|523.39|524.38|522.18|525.59|523.39|523.72|521.52|0
1644591790000|2022-02-11 15:03:10|524.82|522.62|524.6|522.4|525.04|522.84|524.38|522.18|0
1644591800000|2022-02-11 15:03:20|524.38|522.18|524.6|522.4|524.6|522.4|523.5|521.3|0
1644591810000|2022-02-11 15:03:30|525.7|523.5|524.38|522.18|525.7|523.5|524.27|522.07|0
1644591820000|2022-02-11 15:03:40|524.16|521.96|525.04|522.84|525.04|522.84|524.16|521.96|0
1644591830000|2022-02-11 15:03:50|525.26|523.06|526.8|524.6|526.8|524.6|525.26|523.06|0
1644591840000|2022-02-11 15:04:00|526.47|524.27|524.6|522.4|526.47|524.27|524.6|522.4|0
1644591850000|2022-02-11 15:04:10|524.38|522.18|526.14|523.94|526.14|523.94|524.38|522.18|0
1644591860000|2022-02-11 15:04:20|527.02|524.82|527.68|525.48|527.68|525.48|527.02|524.82|0
1644591870000|2022-02-11 15:04:30|527.02|524.82|525.92|523.72|527.02|524.82|525.92|523.72|0
1644591880000|2022-02-11 15:04:40|526.14|523.94|525.04|522.84|526.14|523.94|525.04|522.84|0
1644591890000|2022-02-11 15:04:50|524.82|522.62|525.04|522.84|525.26|523.06|524.82|522.62|0
1644591900000|2022-02-11 15:05:00|524.71|522.51|525.7|523.5|525.92|523.72|524.6|522.4|0
1644591910000|2022-02-11 15:05:10|526.58|524.38|525.7|523.5|526.58|524.38|525.26|523.06|0
1644591920000|2022-02-11 15:05:20|526.14|523.94|525.04|522.84|526.14|523.94|525.04|522.84|0
1644591930000|2022-02-11 15:05:30|525.26|523.06|523.28|521.08|525.26|523.06|522.62|520.42|0
1644591940000|2022-02-11 15:05:40|523.5|521.3|523.28|521.08|523.72|521.52|523.28|521.08|0
1644591950000|2022-02-11 15:05:50|522.4|520.2|521.74|519.54|522.4|520.2|521.74|519.54|0
1644591960000|2022-02-11 15:06:00|521.3|519.1|519.54|517.34|521.3|519.1|519|516.8|0
1644591970000|2022-02-11 15:06:10|519.76|517.56|518.89|516.69|519.76|517.56|518.45|516.25|0
1644591980000|2022-02-11 15:06:20|518.45|516.25|518.45|516.25|518.45|516.25|518.12|515.92|0
1644591990000|2022-02-11 15:06:30|518.01|515.81|520.2|518|520.2|518|518.01|515.81|0
1644592000000|2022-02-11 15:06:40|520.64|518.44|520.42|518.22|520.64|518.44|520.2|518|0
1644592010000|2022-02-11 15:06:50|520.64|518.44|521.96|519.76|521.96|519.76|520.64|518.44|0
1644592020000|2022-02-11 15:07:00|521.52|519.32|520.64|518.44|521.52|519.32|520.64|518.44|0
1644592030000|2022-02-11 15:07:10|520.54|518.34|519.32|517.12|520.54|518.34|519.32|517.12|0
1644592040000|2022-02-11 15:07:20|519.11|516.91|518.89|516.69|519.11|516.91|518.01|515.81|0
1644592050000|2022-02-11 15:07:30|519.11|516.91|519.76|517.56|519.76|517.56|519.11|516.91|0
1644592060000|2022-02-11 15:07:40|519.54|517.34|519.11|516.91|519.54|517.34|519.11|516.91|0
1644592070000|2022-02-11 15:07:50|519.54|517.34|519.88|517.68|519.88|517.68|519.11|516.91|0
1644592080000|2022-02-11 15:08:00|519.98|517.78|520.64|518.44|520.64|518.44|519.54|517.34|0
1644592090000|2022-02-11 15:08:10|520.86|518.66|520.64|518.44|521.19|518.99|520.64|518.44|0
1644592100000|2022-02-11 15:08:20|520.76|518.56|521.08|518.88|521.3|519.1|520.76|518.56|0
1644592110000|2022-02-11 15:08:30|521.74|519.54|521.96|519.76|522.29|520.09|521.74|519.54|0
1644592120000|2022-02-11 15:08:40|522.4|520.2|521.96|519.76|522.62|520.42|521.96|519.76|0
1644592130000|2022-02-11 15:08:50|521.74|519.54|522.07|519.87|522.07|519.87|521.74|519.54|0
1644592140000|2022-02-11 15:09:00|521.96|519.76|522.95|520.75|522.95|520.75|521.08|518.88|0
1644592150000|2022-02-11 15:09:10|522.84|520.64|523.83|521.63|523.83|521.63|522.84|520.64|0
1644592160000|2022-02-11 15:09:20|524.38|522.18|525.04|522.84|525.26|523.06|524.38|522.18|0
1644592170000|2022-02-11 15:09:30|524.6|522.4|525.04|522.84|525.04|522.84|524.6|522.4|0
1644592180000|2022-02-11 15:09:40|524.6|522.4|523.94|521.74|524.6|522.4|523.94|521.74|0
1644592190000|2022-02-11 15:09:50|524.49|522.29|523.94|521.74|524.49|522.29|523.39|521.19|0
1644592200000|2022-02-11 15:10:00|524.38|522.18|525.26|523.06|525.26|523.06|523.5|521.3|0
1644592210000|2022-02-11 15:10:10|525.92|523.72|524.82|522.62|525.92|523.72|524.82|522.62|0
1644592220000|2022-02-11 15:10:20|524.27|522.07|524.82|522.62|524.82|522.62|524.27|522.07|0
1644592230000|2022-02-11 15:10:30|524.6|522.4|524.38|522.18|524.6|522.4|524.16|521.96|0
1644592240000|2022-02-11 15:10:40|524.16|521.96|524.16|521.96|524.38|522.18|523.94|521.74|0
1644592250000|2022-02-11 15:10:50|523.94|521.74|523.72|521.52|523.94|521.74|523.61|521.41|0
1644592260000|2022-02-11 15:11:00|524.16|521.96|523.94|521.74|525.04|522.84|523.94|521.74|0
1644592270000|2022-02-11 15:11:10|523.06|520.86|523.28|521.08|523.5|521.3|523.06|520.86|0
1644592280000|2022-02-11 15:11:20|523.5|521.3|525.48|523.28|525.48|523.28|523.5|521.3|0
1644592290000|2022-02-11 15:11:30|525.81|523.61|527.79|525.59|527.79|525.59|525.7|523.5|0
1644592300000|2022-02-11 15:11:40|527.68|525.48|529.22|527.02|529.22|527.02|527.68|525.48|0
1644592310000|2022-02-11 15:11:50|529.89|527.69|530.77|528.57|530.77|528.57|529.89|527.69|0
1644592320000|2022-02-11 15:12:00|530.55|528.35|531.43|529.23|531.55|529.35|530.55|528.35|0
1644592330000|2022-02-11 15:12:10|531.21|529.01|533.65|531.45|533.87|531.67|531.21|529.01|0
1644592340000|2022-02-11 15:12:20|534.09|531.89|534.53|532.33|534.53|532.33|534.09|531.89|0
1644592350000|2022-02-11 15:12:30|535.2|533|534.09|531.89|535.53|533.33|534.09|531.89|0
1644592360000|2022-02-11 15:12:40|533.42|531.22|534.53|532.33|534.53|532.33|533.42|531.22|0
1644592370000|2022-02-11 15:12:50|534.97|532.77|533.2|531|534.97|532.77|533.2|531|0
1644592380000|2022-02-11 15:13:00|533.87|531.67|534.97|532.77|534.97|532.77|533.87|531.67|0
1644592390000|2022-02-11 15:13:10|535.2|533|533.65|531.45|535.2|533|533.65|531.45|0
1644592400000|2022-02-11 15:13:20|534.09|531.89|534.97|532.77|535.2|533|534.09|531.89|0
1644592410000|2022-02-11 15:13:30|535.42|533.22|535.2|533|535.42|533.22|534.97|532.77|0
1644592420000|2022-02-11 15:13:40|535.86|533.66|535.31|533.11|535.86|533.66|535.31|533.11|0
1644592430000|2022-02-11 15:13:50|536.08|533.88|535.42|533.22|536.3|534.1|535.42|533.22|0
1644592440000|2022-02-11 15:14:00|535.86|533.66|537.41|535.21|537.86|535.66|535.86|533.66|0
1644592450000|2022-02-11 15:14:10|536.53|534.33|535.2|533|536.53|534.33|535.2|533|0
1644592460000|2022-02-11 15:14:20|536.08|533.88|536.08|533.88|536.08|533.88|535.31|533.11|0
1644592470000|2022-02-11 15:14:30|536.53|534.33|536.3|534.1|536.97|534.77|536.3|534.1|0
1644592480000|2022-02-11 15:14:40|535.86|533.66|534.53|532.33|535.86|533.66|534.53|532.33|0
1644592490000|2022-02-11 15:14:50|534.31|532.11|532.98|530.78|534.31|532.11|532.98|530.78|0
1644592500000|2022-02-11 15:15:00|533.2|531|531.65|529.45|533.64|531.44|531.65|529.45|0
1644592510000|2022-02-11 15:15:10|532.32|530.12|533.76|531.56|533.76|531.56|532.32|530.12|0
1644592520000|2022-02-11 15:15:20|533.64|531.44|534.09|531.89|534.09|531.89|533.64|531.44|0
1644592530000|2022-02-11 15:15:30|534.31|532.11|535.2|533|535.2|533|534.31|532.11|0
1644592540000|2022-02-11 15:15:40|534.75|532.55|535.19|532.99|535.19|532.99|533.32|531.12|0
1644592550000|2022-02-11 15:15:50|534.97|532.77|534.97|532.77|535.31|533.11|534.53|532.33|0
1644592560000|2022-02-11 15:16:00|535.19|532.99|535.42|533.22|535.42|533.22|534.97|532.77|0
1644592570000|2022-02-11 15:16:10|533.64|531.44|534.09|531.89|534.09|531.89|533.2|531|0
1644592580000|2022-02-11 15:16:20|533.87|531.67|533.42|531.22|533.87|531.67|533.42|531.22|0
1644592590000|2022-02-11 15:16:30|532.54|530.34|533.64|531.44|533.64|531.44|532.54|530.34|0
1644592600000|2022-02-11 15:16:40|532.98|530.78|533.42|531.22|534.31|532.11|532.98|530.78|0
1644592610000|2022-02-11 15:16:50|532.1|529.9|533.2|531|533.42|531.22|532.1|529.9|0
1644592620000|2022-02-11 15:17:00|533.42|531.22|533.42|531.22|533.98|531.78|533.2|531|0
1644592630000|2022-02-11 15:17:10|533.87|531.67|533.64|531.44|534.09|531.89|533.64|531.44|0
1644592640000|2022-02-11 15:17:20|532.98|530.78|533.64|531.44|533.64|531.44|532.98|530.78|0
1644592650000|2022-02-11 15:17:30|534.75|532.55|533.87|531.67|534.75|532.55|533.87|531.67|0
1644592660000|2022-02-11 15:17:40|534.31|532.11|534.97|532.77|534.97|532.77|534.31|532.11|0
1644592670000|2022-02-11 15:17:50|535.19|532.99|536.3|534.1|536.3|534.1|535.19|532.99|0
1644592680000|2022-02-11 15:18:00|536.52|534.32|537.63|535.43|537.63|535.43|536.52|534.32|0
1644592690000|2022-02-11 15:18:10|538.08|535.88|538.3|536.1|538.3|536.1|537.63|535.43|0
1644592700000|2022-02-11 15:18:20|537.41|535.21|538.74|536.54|538.74|536.54|537.41|535.21|0
1644592710000|2022-02-11 15:18:30|538.86|536.66|539.41|537.21|539.63|537.43|538.86|536.66|0
1644592720000|2022-02-11 15:18:40|539.19|536.99|537.41|535.21|539.19|536.99|537.41|535.21|0
1644592730000|2022-02-11 15:18:50|537.19|534.99|537.86|535.66|537.86|535.66|537.19|534.99|0
1644592740000|2022-02-11 15:19:00|538.08|535.88|537.19|534.99|538.08|535.88|536.52|534.32|0
1644592750000|2022-02-11 15:19:10|536.97|534.77|534.75|532.55|536.97|534.77|534.75|532.55|0
1644592760000|2022-02-11 15:19:20|534.97|532.77|534.75|532.55|534.97|532.77|534.75|532.55|0
1644592770000|2022-02-11 15:19:30|534.09|531.89|532.98|530.78|534.09|531.89|532.54|530.34|0
1644592780000|2022-02-11 15:19:40|533.42|531.22|532.87|530.67|533.64|531.44|532.87|530.67|0
1644592790000|2022-02-11 15:19:50|532.1|529.9|532.98|530.78|533.2|531|532.1|529.9|0
1644592800000|2022-02-11 15:20:00|532.65|530.45|531.65|529.45|532.65|530.45|531.33|529.13|0
1644592810000|2022-02-11 15:20:10|530.33|528.13|529.89|527.69|530.55|528.35|529.89|527.69|0
1644592820000|2022-02-11 15:20:20|529.66|527.46|529.89|527.69|530.11|527.91|529.66|527.46|0
1644592830000|2022-02-11 15:20:30|530.11|527.91|529.89|527.69|530.11|527.91|529.22|527.02|0
1644592840000|2022-02-11 15:20:40|529.66|527.46|529.89|527.69|530.11|527.91|529.66|527.46|0
1644592850000|2022-02-11 15:20:50|530.33|528.13|529.66|527.46|530.33|528.13|529.66|527.46|0
1644592860000|2022-02-11 15:21:00|529.22|527.02|528.34|526.14|529.22|527.02|528.12|525.92|0
1644592870000|2022-02-11 15:21:10|529|526.8|528.56|526.36|529.22|527.02|528.56|526.36|0
1644592880000|2022-02-11 15:21:20|529.22|527.02|529.88|527.68|529.88|527.68|529.22|527.02|0
1644592890000|2022-02-11 15:21:30|529.66|527.46|530.11|527.91|530.11|527.91|529.44|527.24|0
1644592900000|2022-02-11 15:21:40|529.78|527.58|529.22|527.02|529.78|527.58|529|526.8|0
1644592910000|2022-02-11 15:21:50|530.11|527.91|529.44|527.24|530.33|528.13|529.44|527.24|0
1644592920000|2022-02-11 15:22:00|529.88|527.68|530.99|528.79|530.99|528.79|529.88|527.68|0
1644592930000|2022-02-11 15:22:10|530.66|528.46|532.09|529.89|532.09|529.89|530.33|528.13|0
1644592940000|2022-02-11 15:22:20|531.33|529.13|532.87|530.67|532.87|530.67|531.33|529.13|0
1644592950000|2022-02-11 15:22:30|532.32|530.12|531.65|529.45|532.32|530.12|531.65|529.45|0
1644592960000|2022-02-11 15:22:40|531.87|529.67|531.87|529.67|531.87|529.67|531.87|529.67|0
1644592970000|2022-02-11 15:22:50|532.09|529.89|529.88|527.68|532.09|529.89|529.88|527.68|0
1644592980000|2022-02-11 15:23:00|530.33|528.13|529.22|527.02|530.44|528.24|529.22|527.02|0
1644592990000|2022-02-11 15:23:10|528.56|526.36|527.9|525.7|528.56|526.36|527.9|525.7|0
1644593000000|2022-02-11 15:23:20|529.22|527.02|530.11|527.91|530.11|527.91|529.22|527.02|0
1644593010000|2022-02-11 15:23:30|530.33|528.13|530.55|528.35|530.55|528.35|530.33|528.13|0
1644593020000|2022-02-11 15:23:40|530.33|528.13|528.23|526.03|530.33|528.13|528.23|526.03|0
1644593030000|2022-02-11 15:23:50|529|526.8|529.88|527.68|529.88|527.68|529|526.8|0
1644593040000|2022-02-11 15:24:00|529.22|527.02|527.46|525.26|529.22|527.02|527.46|525.26|0
1644593050000|2022-02-11 15:24:10|528.12|525.92|527.02|524.82|528.12|525.92|526.8|524.6|0
1644593060000|2022-02-11 15:24:20|527.24|525.04|526.8|524.6|527.68|525.48|526.8|524.6|0
1644593070000|2022-02-11 15:24:30|527.24|525.04|527.24|525.04|527.24|525.04|527.02|524.82|0
1644593080000|2022-02-11 15:24:40|526.58|524.38|526.58|524.38|526.58|524.38|526.13|523.93|0
1644593090000|2022-02-11 15:24:50|527.02|524.82|527.24|525.04|527.46|525.26|526.8|524.6|0
1644593100000|2022-02-11 15:25:00|527.68|525.48|527.68|525.48|527.68|525.48|527.46|525.26|0
1644593110000|2022-02-11 15:25:10|528.34|526.14|527.68|525.48|528.34|526.14|527.68|525.48|0
1644593120000|2022-02-11 15:25:20|527.9|525.7|527.02|524.82|527.9|525.7|526.8|524.6|0
1644593130000|2022-02-11 15:25:30|527.68|525.48|524.81|522.61|527.68|525.48|524.81|522.61|0
1644593140000|2022-02-11 15:25:40|525.47|523.27|526.58|524.38|526.58|524.38|525.47|523.27|0
1644593150000|2022-02-11 15:25:50|526.91|524.71|526.58|524.38|527.02|524.82|526.58|524.38|0
1644593160000|2022-02-11 15:26:00|526.8|524.6|526.35|524.15|526.8|524.6|525.91|523.71|0
1644593170000|2022-02-11 15:26:10|526.69|524.49|526.57|524.37|527.02|524.82|526.57|524.37|0
1644593180000|2022-02-11 15:26:20|525.47|523.27|525.47|523.27|525.47|523.27|524.81|522.61|0
1644593190000|2022-02-11 15:26:30|525.91|523.71|526.13|523.93|526.35|524.15|525.91|523.71|0
1644593200000|2022-02-11 15:26:40|526.35|524.15|525.91|523.71|526.35|524.15|525.69|523.49|0
1644593210000|2022-02-11 15:26:50|525.25|523.05|525.69|523.49|525.91|523.71|525.25|523.05|0
1644593220000|2022-02-11 15:27:00|525.47|523.27|523.27|521.07|525.47|523.27|523.27|521.07|0
1644593230000|2022-02-11 15:27:10|524.81|522.61|524.81|522.61|525.03|522.83|524.81|522.61|0
1644593240000|2022-02-11 15:27:20|524.59|522.39|524.81|522.61|524.81|522.61|524.37|522.17|0
1644593250000|2022-02-11 15:27:30|524.59|522.39|524.81|522.61|525.03|522.83|524.59|522.39|0
1644593260000|2022-02-11 15:27:40|525.47|523.27|525.25|523.05|525.47|523.27|525.25|523.05|0
1644593270000|2022-02-11 15:27:50|525.69|523.49|526.35|524.15|526.35|524.15|525.25|523.05|0
1644593280000|2022-02-11 15:28:00|526.79|524.59|527.46|525.26|527.68|525.48|526.79|524.59|0
1644593290000|2022-02-11 15:28:10|527.68|525.48|528.56|526.36|528.56|526.36|527.68|525.48|0
1644593300000|2022-02-11 15:28:20|528.78|526.58|528.56|526.36|528.78|526.58|528.56|526.36|0
1644593310000|2022-02-11 15:28:30|528.67|526.47|528.34|526.14|528.67|526.47|528.12|525.92|0
1644593320000|2022-02-11 15:28:40|527.9|525.7|527.68|525.48|527.9|525.7|527.46|525.26|0
1644593330000|2022-02-11 15:28:50|527.9|525.7|528.12|525.92|528.34|526.14|527.79|525.59|0
1644593340000|2022-02-11 15:29:00|527.68|525.48|526.13|523.93|527.68|525.48|526.13|523.93|0
1644593350000|2022-02-11 15:29:10|527.24|525.04|527.68|525.48|528.12|525.92|527.24|525.04|0
1644593360000|2022-02-11 15:29:20|527.9|525.7|528.34|526.14|528.56|526.36|527.9|525.7|0
1644593370000|2022-02-11 15:29:30|527.02|524.82|526.35|524.15|527.02|524.82|526.13|523.93|0
1644593380000|2022-02-11 15:29:40|525.69|523.49|525.25|523.05|525.69|523.49|525.03|522.83|0
1644593390000|2022-02-11 15:29:50|525.47|523.27|527.46|525.26|527.46|525.26|525.47|523.27|0
1644593400000|2022-02-11 15:30:00|526.57|524.37|525.47|523.27|526.57|524.37|525.03|522.83|0
1644593410000|2022-02-11 15:30:10|525.03|522.83|524.37|522.17|525.03|522.83|523.49|521.29|0
1644593420000|2022-02-11 15:30:20|524.15|521.95|524.37|522.17|525.25|523.05|524.15|521.95|0
1644593430000|2022-02-11 15:30:30|525.91|523.71|525.47|523.27|525.91|523.71|525.47|523.27|0
1644593440000|2022-02-11 15:30:40|525.91|523.71|525.47|523.27|525.91|523.71|524.59|522.39|0
1644593450000|2022-02-11 15:30:50|524.81|522.61|524.37|522.17|524.81|522.61|524.15|521.95|0
1644593460000|2022-02-11 15:31:00|523.49|521.29|523.05|520.85|523.49|521.29|523.05|520.85|0
1644593470000|2022-02-11 15:31:10|523.49|521.29|522.83|520.63|523.93|521.73|522.83|520.63|0
1644593480000|2022-02-11 15:31:20|522.39|520.19|522.61|520.41|522.61|520.41|522.39|520.19|0
1644593490000|2022-02-11 15:31:30|522.29|520.09|521.07|518.87|522.29|520.09|521.07|518.87|0
1644593500000|2022-02-11 15:31:40|520.2|518|520.97|518.77|520.97|518.77|520.2|518|0
1644593510000|2022-02-11 15:31:50|520.86|518.66|521.51|519.31|521.51|519.31|520.86|518.66|0
1644593520000|2022-02-11 15:32:00|521.73|519.53|522.17|519.97|522.17|519.97|521.73|519.53|0
1644593530000|2022-02-11 15:32:10|522.61|520.41|523.05|520.85|523.49|521.29|522.61|520.41|0
1644593540000|2022-02-11 15:32:20|523.71|521.51|524.13|521.93|524.25|522.05|522.83|520.63|0
1644593550000|2022-02-11 15:32:30|524.35|522.15|524.13|521.93|524.35|522.15|523.91|521.71|0
1644593560000|2022-02-11 15:32:40|524.35|522.15|524.79|522.59|524.79|522.59|524.35|522.15|0
1644593570000|2022-02-11 15:32:50|525.23|523.03|525.89|523.69|525.89|523.69|525.23|523.03|0
1644593580000|2022-02-11 15:33:00|525.67|523.47|526.33|524.13|527.1|524.9|525.67|523.47|0
1644593590000|2022-02-11 15:33:10|526.99|524.79|527.76|525.56|527.76|525.56|526.99|524.79|0
1644593600000|2022-02-11 15:33:20|527.65|525.45|527.98|525.78|528.09|525.89|527.65|525.45|0
1644593610000|2022-02-11 15:33:30|527.65|525.45|528.97|526.77|528.97|526.77|527.65|525.45|0
1644593620000|2022-02-11 15:33:40|528.31|526.11|526.99|524.79|528.31|526.11|526.99|524.79|0
1644593630000|2022-02-11 15:33:50|527.32|525.12|526.55|524.35|527.32|525.12|526.55|524.35|0
1644593640000|2022-02-11 15:34:00|527.32|525.12|529.19|526.99|529.41|527.21|527.32|525.12|0
1644593650000|2022-02-11 15:34:10|529.85|527.65|530.29|528.09|530.29|528.09|529.63|527.43|0
1644593660000|2022-02-11 15:34:20|530.73|528.53|529.85|527.65|530.73|528.53|529.63|527.43|0
1644593670000|2022-02-11 15:34:30|529.63|527.43|529.96|527.76|529.96|527.76|528.97|526.77|0
1644593680000|2022-02-11 15:34:40|529.63|527.43|531.61|529.41|531.61|529.41|529.63|527.43|0
1644593690000|2022-02-11 15:34:50|531.39|529.19|529.85|527.65|531.39|529.19|529.85|527.65|0
1644593700000|2022-02-11 15:35:00|529.63|527.43|531.61|529.41|531.61|529.41|529.63|527.43|0
1644593710000|2022-02-11 15:35:10|530.18|527.98|530.95|528.75|531.39|529.19|530.18|527.98|0
1644593720000|2022-02-11 15:35:20|531.61|529.41|530.07|527.87|531.61|529.41|529.85|527.65|0
1644593730000|2022-02-11 15:35:30|528.75|526.55|528.75|526.55|528.75|526.55|527.65|525.45|0
1644593740000|2022-02-11 15:35:40|529.41|527.21|530.07|527.87|530.07|527.87|529.41|527.21|0
1644593750000|2022-02-11 15:35:50|530.29|528.09|531.83|529.63|531.83|529.63|530.29|528.09|0
1644593760000|2022-02-11 15:36:00|531.39|529.19|533.93|531.73|533.93|531.73|531.39|529.19|0
1644593770000|2022-02-11 15:36:10|534.04|531.84|532.71|530.51|534.04|531.84|532.71|530.51|0
1644593780000|2022-02-11 15:36:20|532.49|530.29|530.73|528.53|532.49|530.29|530.73|528.53|0
1644593790000|2022-02-11 15:36:30|531.39|529.19|529.41|527.21|531.39|529.19|529.41|527.21|0
1644593800000|2022-02-11 15:36:40|530.07|527.87|528.86|526.66|530.29|528.09|528.86|526.66|0
1644593810000|2022-02-11 15:36:50|529.19|526.99|527.43|525.23|529.19|526.99|527.43|525.23|0
1644593820000|2022-02-11 15:37:00|527.64|525.44|527.64|525.44|527.64|525.44|527.54|525.34|0
1644593830000|2022-02-11 15:37:10|527.21|525.01|526.11|523.91|527.21|525.01|526.11|523.91|0
1644593840000|2022-02-11 15:37:20|525.45|523.25|525.67|523.47|526.33|524.13|525.45|523.25|0
1644593850000|2022-02-11 15:37:30|525.89|523.69|526.11|523.91|526.55|524.35|525.89|523.69|0
1644593860000|2022-02-11 15:37:40|525.89|523.69|525.89|523.69|525.89|523.69|525.89|523.69|0
1644593870000|2022-02-11 15:37:50|526.11|523.91|525.23|523.03|526.11|523.91|525.23|523.03|0
1644593880000|2022-02-11 15:38:00|524.79|522.59|524.35|522.15|524.79|522.59|523.03|520.83|0
1644593890000|2022-02-11 15:38:10|525.45|523.25|525.56|523.36|525.67|523.47|525.01|522.81|0
1644593900000|2022-02-11 15:38:20|525.45|523.25|526.33|524.13|526.55|524.35|525.45|523.25|0
1644593910000|2022-02-11 15:38:30|526.22|524.02|525.45|523.25|526.22|524.02|525.45|523.25|0
1644593920000|2022-02-11 15:38:40|525.67|523.47|525.45|523.25|526.33|524.13|525.45|523.25|0
1644593930000|2022-02-11 15:38:50|525.01|522.81|525.89|523.69|525.89|523.69|524.79|522.59|0
1644593940000|2022-02-11 15:39:00|526.33|524.13|526.66|524.46|526.66|524.46|526.33|524.13|0
1644593950000|2022-02-11 15:39:10|526.55|524.35|526.55|524.35|526.98|524.78|526.55|524.35|0
1644593960000|2022-02-11 15:39:20|526.33|524.13|526.11|523.91|526.33|524.13|525.89|523.69|0
1644593970000|2022-02-11 15:39:30|525.89|523.69|525.23|523.03|525.89|523.69|525.23|523.03|0
1644593980000|2022-02-11 15:39:40|524.13|521.93|524.13|521.93|524.13|521.93|523.91|521.71|0
1644593990000|2022-02-11 15:39:50|523.25|521.05|524.13|521.93|524.13|521.93|523.25|521.05|0
1644594000000|2022-02-11 15:40:00|523.81|521.61|521.94|519.74|523.81|521.61|521.94|519.74|0
1644594010000|2022-02-11 15:40:10|522.38|520.18|522.16|519.96|522.59|520.39|522.16|519.96|0
1644594020000|2022-02-11 15:40:20|522.81|520.61|523.69|521.49|523.69|521.49|522.81|520.61|0
1644594030000|2022-02-11 15:40:30|523.47|521.27|523.47|521.27|523.69|521.49|523.47|521.27|0
1644594040000|2022-02-11 15:40:40|523.69|521.49|523.47|521.27|523.69|521.49|523.03|520.83|0
1644594050000|2022-02-11 15:40:50|523.69|521.49|524.13|521.93|524.13|521.93|523.47|521.27|0
1644594060000|2022-02-11 15:41:00|523.69|521.49|525.23|523.03|525.23|523.03|523.25|521.05|0
1644594070000|2022-02-11 15:41:10|524.79|522.59|524.79|522.59|525.01|522.81|524.79|522.59|0
1644594080000|2022-02-11 15:41:20|525.01|522.81|525.45|523.25|525.45|523.25|524.57|522.37|0
1644594090000|2022-02-11 15:41:30|525.89|523.69|525.23|523.03|525.89|523.69|525.01|522.81|0
1644594100000|2022-02-11 15:41:40|524.79|522.59|525.01|522.81|525.01|522.81|523.91|521.71|0
1644594110000|2022-02-11 15:41:50|524.79|522.59|524.68|522.48|525.23|523.03|524.35|522.15|0
1644594120000|2022-02-11 15:42:00|524.79|522.59|524.35|522.15|524.79|522.59|524.35|522.15|0
1644594130000|2022-02-11 15:42:10|524.79|522.59|525.23|523.03|525.23|523.03|524.13|521.93|0
1644594140000|2022-02-11 15:42:20|525.45|523.25|525.89|523.69|526.54|524.34|525.45|523.25|0
1644594150000|2022-02-11 15:42:30|525.45|523.25|525.01|522.81|525.45|523.25|524.79|522.59|0
1644594160000|2022-02-11 15:42:40|524.79|522.59|525.23|523.03|525.23|523.03|524.79|522.59|0
1644594170000|2022-02-11 15:42:50|525.45|523.25|525.23|523.03|525.67|523.47|525.23|523.03|0
1644594180000|2022-02-11 15:43:00|524.79|522.59|526.22|524.02|526.22|524.02|524.79|522.59|0
1644594190000|2022-02-11 15:43:10|525.67|523.47|524.79|522.59|525.67|523.47|524.79|522.59|0
1644594200000|2022-02-11 15:43:20|525.01|522.81|524.02|521.82|525.01|522.81|524.02|521.82|0
1644594210000|2022-02-11 15:43:30|523.91|521.71|524.13|521.93|524.57|522.37|523.91|521.71|0
1644594220000|2022-02-11 15:43:40|523.91|521.71|524.35|522.15|524.35|522.15|523.91|521.71|0
1644594230000|2022-02-11 15:43:50|525.23|523.03|525.23|523.03|525.23|523.03|525.01|522.81|0
1644594240000|2022-02-11 15:44:00|524.57|522.37|524.46|522.26|524.57|522.37|524.13|521.93|0
1644594250000|2022-02-11 15:44:10|524.13|521.93|525.23|523.03|525.23|523.03|524.13|521.93|0
1644594260000|2022-02-11 15:44:20|525.45|523.25|525.45|523.25|525.45|523.25|525.23|523.03|0
1644594270000|2022-02-11 15:44:30|525.67|523.47|525.45|523.25|525.67|523.47|525.45|523.25|0
1644594280000|2022-02-11 15:44:40|525.88|523.68|526.32|524.12|526.32|524.12|525.67|523.47|0
1644594290000|2022-02-11 15:44:50|525.88|523.68|526.1|523.9|526.32|524.12|525.67|523.47|0
1644594300000|2022-02-11 15:45:00|525.67|523.47|526.76|524.56|527.2|525|525.67|523.47|0
1644594310000|2022-02-11 15:45:10|528.08|525.88|528.3|526.1|528.3|526.1|528.08|525.88|0
1644594320000|2022-02-11 15:45:20|528.74|526.54|529.18|526.98|529.18|526.98|528.3|526.1|0
1644594330000|2022-02-11 15:45:30|528.96|526.76|529.18|526.98|529.62|527.42|528.96|526.76|0
1644594340000|2022-02-11 15:45:40|528.52|526.32|527.86|525.66|528.52|526.32|527.64|525.44|0
1644594350000|2022-02-11 15:45:50|528.08|525.88|528.08|525.88|528.08|525.88|527.86|525.66|0
1644594360000|2022-02-11 15:46:00|526.98|524.78|526.76|524.56|526.98|524.78|526.54|524.34|0
1644594370000|2022-02-11 15:46:10|526.54|524.34|526.1|523.9|526.76|524.56|526.1|523.9|0
1644594380000|2022-02-11 15:46:20|526.32|524.12|524.79|522.59|526.32|524.12|524.57|522.37|0
1644594390000|2022-02-11 15:46:30|525.23|523.03|524.79|522.59|525.23|523.03|524.79|522.59|0
1644594400000|2022-02-11 15:46:40|525.12|522.92|523.69|521.49|525.12|522.92|523.69|521.49|0
1644594410000|2022-02-11 15:46:50|523.25|521.05|523.69|521.49|523.69|521.49|523.25|521.05|0
1644594420000|2022-02-11 15:47:00|524.57|522.37|524.35|522.15|524.57|522.37|524.13|521.93|0
1644594430000|2022-02-11 15:47:10|524.13|521.93|523.25|521.05|524.13|521.93|523.25|521.05|0
1644594440000|2022-02-11 15:47:20|523.03|520.83|523.25|521.05|523.69|521.49|523.03|520.83|0
1644594450000|2022-02-11 15:47:30|523.69|521.49|524.79|522.59|524.79|522.59|523.69|521.49|0
1644594460000|2022-02-11 15:47:40|524.68|522.48|525.01|522.81|525.01|522.81|524.68|522.48|0
1644594470000|2022-02-11 15:47:50|525.45|523.25|525.44|523.24|525.45|523.25|525.01|522.81|0
1644594480000|2022-02-11 15:48:00|525.23|523.03|525.01|522.81|525.23|523.03|524.79|522.59|0
1644594490000|2022-02-11 15:48:10|524.13|521.93|525.44|523.24|525.44|523.24|524.13|521.93|0
1644594500000|2022-02-11 15:48:20|526.54|524.34|526.32|524.12|526.54|524.34|525.88|523.68|0
1644594510000|2022-02-11 15:48:30|525.88|523.68|525.66|523.46|525.88|523.68|525.66|523.46|0
1644594520000|2022-02-11 15:48:40|525.44|523.24|525.88|523.68|525.88|523.68|525.23|523.03|0
1644594530000|2022-02-11 15:48:50|525.66|523.46|526|523.8|526|523.8|525.44|523.24|0
1644594540000|2022-02-11 15:49:00|525.88|523.68|527.2|525|527.2|525|525.88|523.68|0
1644594550000|2022-02-11 15:49:10|526.98|524.78|526.54|524.34|526.98|524.78|526.54|524.34|0
1644594560000|2022-02-11 15:49:20|526.76|524.56|527.86|525.66|527.86|525.66|526.76|524.56|0
1644594570000|2022-02-11 15:49:30|528.74|526.54|527.64|525.44|528.74|526.54|527.64|525.44|0
1644594580000|2022-02-11 15:49:40|527.42|525.22|528.3|526.1|528.3|526.1|527.42|525.22|0
1644594590000|2022-02-11 15:49:50|527.86|525.66|529.4|527.2|529.4|527.2|527.86|525.66|0
1644594600000|2022-02-11 15:50:00|528.96|526.76|527.86|525.66|528.96|526.76|527.86|525.66|0
1644594610000|2022-02-11 15:50:10|527.64|525.44|527.64|525.44|527.64|525.44|526.98|524.78|0
1644594620000|2022-02-11 15:50:20|528.3|526.1|527.86|525.66|528.3|526.1|527.86|525.66|0
1644594630000|2022-02-11 15:50:30|527.64|525.44|527.2|525|527.64|525.44|526.76|524.56|0
1644594640000|2022-02-11 15:50:40|527.64|525.44|527.42|525.22|528.3|526.1|527.42|525.22|0
1644594650000|2022-02-11 15:50:50|527.86|525.66|527.2|525|527.86|525.66|527.2|525|0
1644594660000|2022-02-11 15:51:00|527.64|525.44|528.74|526.54|528.74|526.54|527.64|525.44|0
1644594670000|2022-02-11 15:51:10|529.4|527.2|530.72|528.52|530.72|528.52|529.4|527.2|0
1644594680000|2022-02-11 15:51:20|530.94|528.74|532.49|530.29|532.49|530.29|530.94|528.74|0
1644594690000|2022-02-11 15:51:30|532.93|530.73|533.59|531.39|533.59|531.39|532.71|530.51|0
1644594700000|2022-02-11 15:51:40|533.37|531.17|532.93|530.73|533.81|531.61|532.93|530.73|0
1644594710000|2022-02-11 15:51:50|532.6|530.4|532.05|529.85|532.71|530.51|532.05|529.85|0
1644594720000|2022-02-11 15:52:00|531.83|529.63|534.03|531.83|534.03|531.83|531.83|529.63|0
1644594730000|2022-02-11 15:52:10|534.47|532.27|534.47|532.27|534.69|532.49|534.47|532.27|0
1644594740000|2022-02-11 15:52:20|534.03|531.83|534.47|532.27|534.47|532.27|534.03|531.83|0
1644594750000|2022-02-11 15:52:30|533.81|531.61|533.81|531.61|533.81|531.61|533.59|531.39|0
1644594760000|2022-02-11 15:52:40|533.59|531.39|533.37|531.17|533.59|531.39|533.37|531.17|0
1644594770000|2022-02-11 15:52:50|532.93|530.73|533.81|531.61|533.81|531.61|532.49|530.29|0
1644594780000|2022-02-11 15:53:00|533.04|530.84|533.59|531.39|533.81|531.61|533.04|530.84|0
1644594790000|2022-02-11 15:53:10|534.15|531.95|533.59|531.39|534.25|532.05|533.59|531.39|0
1644594800000|2022-02-11 15:53:20|534.03|531.83|534.47|532.27|534.69|532.49|534.03|531.83|0
1644594810000|2022-02-11 15:53:30|534.69|532.49|534.25|532.05|534.69|532.49|534.03|531.83|0
1644594820000|2022-02-11 15:53:40|534.47|532.27|534.92|532.72|535.14|532.94|534.47|532.27|0
1644594830000|2022-02-11 15:53:50|535.14|532.94|534.69|532.49|535.14|532.94|534.69|532.49|0
1644594840000|2022-02-11 15:54:00|534.81|532.61|533.59|531.39|534.81|532.61|533.59|531.39|0
1644594850000|2022-02-11 15:54:10|533.37|531.17|532.93|530.73|533.37|531.17|532.93|530.73|0
1644594860000|2022-02-11 15:54:20|532.27|530.07|531.6|529.4|532.27|530.07|531.6|529.4|0
1644594870000|2022-02-11 15:54:30|531.83|529.63|532.49|530.29|532.49|530.29|531.83|529.63|0
1644594880000|2022-02-11 15:54:40|532.93|530.73|532.27|530.07|533.37|531.17|532.27|530.07|0
1644594890000|2022-02-11 15:54:50|532.16|529.96|531.38|529.18|532.16|529.96|531.38|529.18|0
1644594900000|2022-02-11 15:55:00|532.05|529.85|531.16|528.96|532.27|530.07|531.16|528.96|0
1644594910000|2022-02-11 15:55:10|530.72|528.52|531.16|528.96|531.38|529.18|530.72|528.52|0
1644594920000|2022-02-11 15:55:20|531.6|529.4|530.72|528.52|531.6|529.4|530.72|528.52|0
1644594930000|2022-02-11 15:55:30|530.94|528.74|531.16|528.96|531.6|529.4|530.94|528.74|0
1644594940000|2022-02-11 15:55:40|531.6|529.4|532.27|530.07|532.27|530.07|531.5|529.3|0
1644594950000|2022-02-11 15:55:50|532.05|529.85|532.27|530.07|532.49|530.29|532.05|529.85|0
1644594960000|2022-02-11 15:56:00|532.71|530.51|532.49|530.29|532.93|530.73|532.49|530.29|0
1644594970000|2022-02-11 15:56:10|532.71|530.51|532.93|530.73|532.93|530.73|532.71|530.51|0
1644594980000|2022-02-11 15:56:20|532.82|530.62|533.37|531.17|533.37|531.17|532.82|530.62|0
1644594990000|2022-02-11 15:56:30|533.59|531.39|533.15|530.95|533.59|531.39|533.15|530.95|0
1644595000000|2022-02-11 15:56:40|533.37|531.17|532.49|530.29|533.37|531.17|532.49|530.29|0
1644595010000|2022-02-11 15:56:50|532.05|529.85|531.16|528.96|532.27|530.07|530.94|528.74|0
1644595020000|2022-02-11 15:57:00|531.38|529.18|531.16|528.96|531.6|529.4|530.5|528.3|0
1644595030000|2022-02-11 15:57:10|531.6|529.4|532.49|530.29|532.49|530.29|531.6|529.4|0
1644595040000|2022-02-11 15:57:20|532.71|530.51|531.38|529.18|532.71|530.51|531.38|529.18|0
1644595050000|2022-02-11 15:57:30|531.16|528.96|530.72|528.52|531.38|529.18|530.72|528.52|0
1644595060000|2022-02-11 15:57:40|530.5|528.3|530.18|527.98|530.5|528.3|530.18|527.98|0
1644595070000|2022-02-11 15:57:50|530.72|528.52|530.5|528.3|530.72|528.52|530.5|528.3|0
1644595080000|2022-02-11 15:58:00|531.16|528.96|531.16|528.96|531.16|528.96|530.94|528.74|0
1644595090000|2022-02-11 15:58:10|531.82|529.62|531.6|529.4|531.82|529.62|531.6|529.4|0
1644595100000|2022-02-11 15:58:20|531.5|529.3|532.04|529.84|532.04|529.84|531.38|529.18|0
1644595110000|2022-02-11 15:58:30|532.38|530.18|533.37|531.17|533.37|531.17|532.38|530.18|0
1644595120000|2022-02-11 15:58:40|533.59|531.39|535.58|533.38|535.58|533.38|533.59|531.39|0
1644595130000|2022-02-11 15:58:50|534.91|532.71|533.81|531.61|534.91|532.71|533.81|531.61|0
1644595140000|2022-02-11 15:59:00|533.59|531.39|534.03|531.83|534.03|531.83|533.37|531.17|0
1644595150000|2022-02-11 15:59:10|534.91|532.71|535.58|533.38|535.58|533.38|534.91|532.71|0
1644595160000|2022-02-11 15:59:20|535.8|533.6|536.68|534.48|536.68|534.48|535.14|532.94|0
1644595170000|2022-02-11 15:59:30|536.46|534.26|536.9|534.7|536.9|534.7|536.24|534.04|0
1644595180000|2022-02-11 15:59:40|536.46|534.26|536.36|534.16|536.46|534.26|536.02|533.82|0
1644595190000|2022-02-11 15:59:50|536.24|534.04|534.03|531.83|536.24|534.04|534.03|531.83|0
1644595200000|2022-02-11 16:00:00|535.14|532.94|535.8|533.6|535.8|533.6|535.14|532.94|0
1644595210000|2022-02-11 16:00:10|535.14|532.94|533.81|531.61|535.14|532.94|533.81|531.61|0
1644595220000|2022-02-11 16:00:20|533.59|531.39|534.47|532.27|534.47|532.27|532.93|530.73|0
1644595230000|2022-02-11 16:00:30|534.03|531.83|533.15|530.95|534.03|531.83|533.15|530.95|0
1644595240000|2022-02-11 16:00:40|533.59|531.39|534.03|531.83|534.03|531.83|533.37|531.17|0
1644595250000|2022-02-11 16:00:50|533.81|531.61|532.26|530.06|533.81|531.61|532.26|530.06|0
1644595260000|2022-02-11 16:01:00|532.49|530.29|531.6|529.4|532.49|530.29|531.38|529.18|0
1644595270000|2022-02-11 16:01:10|531.16|528.96|531.16|528.96|531.16|528.96|530.94|528.74|0
1644595280000|2022-02-11 16:01:20|530.94|528.74|530.06|527.86|531.38|529.18|530.06|527.86|0
1644595290000|2022-02-11 16:01:30|529.62|527.42|530.28|528.08|530.5|528.3|529.62|527.42|0
1644595300000|2022-02-11 16:01:40|530.5|528.3|529.95|527.75|530.5|528.3|529.95|527.75|0
1644595310000|2022-02-11 16:01:50|529.62|527.42|529.4|527.2|530.06|527.86|529.18|526.98|0
1644595320000|2022-02-11 16:02:00|528.96|526.76|528.74|526.54|529.18|526.98|528.74|526.54|0
1644595330000|2022-02-11 16:02:10|528.96|526.76|528.96|526.76|528.96|526.76|528.74|526.54|0
1644595340000|2022-02-11 16:02:20|529.18|526.98|528.74|526.54|529.18|526.98|528.74|526.54|0
1644595350000|2022-02-11 16:02:30|528.52|526.32|527.86|525.66|528.52|526.32|527.86|525.66|0
1644595360000|2022-02-11 16:02:40|528.3|526.1|528.3|526.1|528.52|526.32|528.08|525.88|0
1644595370000|2022-02-11 16:02:50|527.64|525.44|526.98|524.78|527.64|525.44|526.98|524.78|0
1644595380000|2022-02-11 16:03:00|527.64|525.44|527.86|525.66|528.08|525.88|527.64|525.44|0
1644595390000|2022-02-11 16:03:10|527.2|525|526.98|524.78|527.42|525.22|526.98|524.78|0
1644595400000|2022-02-11 16:03:20|527.42|525.22|527.75|525.55|527.75|525.55|527.42|525.22|0
1644595410000|2022-02-11 16:03:30|527.86|525.66|527.86|525.66|528.52|526.32|527.86|525.66|0
1644595420000|2022-02-11 16:03:40|527.2|525|527.42|525.22|527.42|525.22|527.2|525|0
1644595430000|2022-02-11 16:03:50|526.98|524.78|526.76|524.56|526.98|524.78|526.54|524.34|0
1644595440000|2022-02-11 16:04:00|526.98|524.78|526.32|524.12|526.98|524.78|526.32|524.12|0
1644595450000|2022-02-11 16:04:10|526.1|523.9|526.1|523.9|526.1|523.9|525.66|523.46|0
1644595460000|2022-02-11 16:04:20|526.54|524.34|525.66|523.46|526.54|524.34|525.66|523.46|0
1644595470000|2022-02-11 16:04:30|525.44|523.24|524.56|522.36|525.44|523.24|524.56|522.36|0
1644595480000|2022-02-11 16:04:40|524.68|522.48|524.78|522.58|524.78|522.58|524.34|522.14|0
1644595490000|2022-02-11 16:04:50|524.56|522.36|524.78|522.58|524.78|522.58|524.56|522.36|0
1644595500000|2022-02-11 16:05:00|525.22|523.02|525.66|523.46|525.66|523.46|525.22|523.02|0
1644595510000|2022-02-11 16:05:10|526.1|523.9|525.88|523.68|526.1|523.9|525.66|523.46|0
1644595520000|2022-02-11 16:05:20|525.66|523.46|525.66|523.46|526.1|523.9|525.66|523.46|0
1644595530000|2022-02-11 16:05:30|525.88|523.68|526.54|524.34|526.76|524.56|525.88|523.68|0
1644595540000|2022-02-11 16:05:40|526.32|524.12|526.54|524.34|526.76|524.56|526.32|524.12|0
1644595550000|2022-02-11 16:05:50|526.87|524.67|527.2|525|527.2|525|526.76|524.56|0
1644595560000|2022-02-11 16:06:00|528.52|526.32|527.86|525.66|528.52|526.32|527.86|525.66|0
1644595570000|2022-02-11 16:06:10|528.3|526.1|528.52|526.32|528.74|526.54|528.3|526.1|0
1644595580000|2022-02-11 16:06:20|528.74|526.54|528.52|526.32|528.96|526.76|528.52|526.32|0
1644595590000|2022-02-11 16:06:30|528.08|525.88|528.74|526.54|528.74|526.54|528.08|525.88|0
1644595600000|2022-02-11 16:06:40|528.52|526.32|528.52|526.32|528.96|526.76|528.52|526.32|0
1644595610000|2022-02-11 16:06:50|529.18|526.98|528.74|526.54|529.18|526.98|528.74|526.54|0
1644595620000|2022-02-11 16:07:00|529.18|526.98|528.96|526.76|529.18|526.98|528.74|526.54|0
1644595630000|2022-02-11 16:07:10|528.74|526.54|528.74|526.54|528.74|526.54|528.52|526.32|0
1644595640000|2022-02-11 16:07:20|528.08|525.88|528.74|526.54|528.74|526.54|528.08|525.88|0
1644595650000|2022-02-11 16:07:30|528.52|526.32|528.52|526.32|528.74|526.54|528.52|526.32|0
1644595660000|2022-02-11 16:07:40|528.08|525.88|527.86|525.66|528.08|525.88|527.42|525.22|0
1644595670000|2022-02-11 16:07:50|527.64|525.44|527.86|525.66|528.52|526.32|527.64|525.44|0
1644595680000|2022-02-11 16:08:00|527.64|525.44|529.18|526.98|529.18|526.98|527.64|525.44|0
1644595690000|2022-02-11 16:08:10|529.62|527.42|529.62|527.42|529.62|527.42|529.18|526.98|0
1644595700000|2022-02-11 16:08:20|529.4|527.2|529.62|527.42|529.62|527.42|529.18|526.98|0
1644595710000|2022-02-11 16:08:30|529.84|527.64|530.5|528.3|530.72|528.52|529.84|527.64|0
1644595720000|2022-02-11 16:08:40|530.94|528.74|530.28|528.08|530.94|528.74|530.28|528.08|0
1644595730000|2022-02-11 16:08:50|530.72|528.52|530.83|528.63|530.83|528.63|530.39|528.19|0
1644595740000|2022-02-11 16:09:00|531.16|528.96|531.6|529.4|532.04|529.84|531.16|528.96|0
1644595750000|2022-02-11 16:09:10|532.93|530.73|532.7|530.5|533.81|531.61|532.7|530.5|0
1644595760000|2022-02-11 16:09:20|532.48|530.28|533.15|530.95|533.15|530.95|532.26|530.06|0
1644595770000|2022-02-11 16:09:30|533.37|531.17|533.15|530.95|533.37|531.17|532.92|530.72|0
1644595780000|2022-02-11 16:09:40|533.37|531.17|536.24|534.04|536.24|534.04|533.37|531.17|0
1644595790000|2022-02-11 16:09:50|536.9|534.7|538.67|536.47|538.67|536.47|536.9|534.7|0
1644595800000|2022-02-11 16:10:00|537.57|535.37|540.45|538.25|540.45|538.25|537.57|535.37|0
1644595810000|2022-02-11 16:10:10|540.22|538.02|540.45|538.25|540.45|538.25|540.22|538.02|0
1644595820000|2022-02-11 16:10:20|540.22|538.02|537.9|535.7|540.22|538.02|537.9|535.7|0
1644595830000|2022-02-11 16:10:30|538.89|536.69|538.01|535.81|538.89|536.69|538.01|535.81|0
1644595840000|2022-02-11 16:10:40|538.12|535.92|538.23|536.03|538.23|536.03|538.12|535.92|0
1644595850000|2022-02-11 16:10:50|537.12|534.92|536.46|534.26|537.12|534.92|536.46|534.26|0
1644595860000|2022-02-11 16:11:00|536.24|534.04|538.23|536.03|538.23|536.03|536.24|534.04|0
1644595870000|2022-02-11 16:11:10|538.67|536.47|539.12|536.92|539.12|536.92|538.67|536.47|0
1644595880000|2022-02-11 16:11:20|539.34|537.14|538.45|536.25|539.34|537.14|538.45|536.25|0
1644595890000|2022-02-11 16:11:30|538.89|536.69|538.34|536.14|538.89|536.69|538.34|536.14|0
1644595900000|2022-02-11 16:11:40|538.23|536.03|539.78|537.58|540|537.8|538.23|536.03|0
1644595910000|2022-02-11 16:11:50|540.22|538.02|540.22|538.02|540.22|538.02|540|537.8|0
1644595920000|2022-02-11 16:12:00|539.78|537.58|539.34|537.14|540.45|538.25|539.34|537.14|0
1644595930000|2022-02-11 16:12:10|540|537.8|539.34|537.14|540|537.8|539.34|537.14|0
1644595940000|2022-02-11 16:12:20|538.67|536.47|538.45|536.25|539.12|536.92|538.45|536.25|0
1644595950000|2022-02-11 16:12:30|538.89|536.69|538.45|536.25|538.89|536.69|538.23|536.03|0
1644595960000|2022-02-11 16:12:40|538.23|536.03|538.45|536.25|538.67|536.47|537.57|535.37|0
1644595970000|2022-02-11 16:12:50|538.89|536.69|538.23|536.03|538.89|536.69|538.23|536.03|0
1644595980000|2022-02-11 16:13:00|538.45|536.25|539.56|537.36|539.78|537.58|538.45|536.25|0
1644595990000|2022-02-11 16:13:10|539.67|537.47|538.01|535.81|539.78|537.58|538.01|535.81|0
1644596000000|2022-02-11 16:13:20|537.79|535.59|537.57|535.37|537.9|535.7|537.57|535.37|0
1644596010000|2022-02-11 16:13:30|536.9|534.7|537.79|535.59|537.79|535.59|536.9|534.7|0
1644596020000|2022-02-11 16:13:40|538.45|536.25|538.12|535.92|538.45|536.25|538.12|535.92|0
1644596030000|2022-02-11 16:13:50|538.45|536.25|538.01|535.81|538.45|536.25|538.01|535.81|0
1644596040000|2022-02-11 16:14:00|537.12|534.92|537.02|534.82|537.24|535.04|537.02|534.82|0
1644596050000|2022-02-11 16:14:10|537.12|534.92|537.57|535.37|537.57|535.37|537.12|534.92|0
1644596060000|2022-02-11 16:14:20|537.79|535.59|538.89|536.69|538.89|536.69|537.79|535.59|0
1644596070000|2022-02-11 16:14:30|539.34|537.14|538.89|536.69|539.34|537.14|538.89|536.69|0
1644596080000|2022-02-11 16:14:40|538.57|536.37|538.67|536.47|538.67|536.47|538.12|535.92|0
1644596090000|2022-02-11 16:14:50|538.89|536.69|538.67|536.47|538.89|536.69|538.45|536.25|0
1644596100000|2022-02-11 16:15:00|539.56|537.36|539.56|537.36|540|537.8|539.34|537.14|0
1644596110000|2022-02-11 16:15:10|538.67|536.47|538.89|536.69|538.89|536.69|538.23|536.03|0
1644596120000|2022-02-11 16:15:20|539.56|537.36|538.89|536.69|539.56|537.36|538.89|536.69|0
1644596130000|2022-02-11 16:15:30|539.34|537.14|540.22|538.02|540.22|538.02|539.34|537.14|0
1644596140000|2022-02-11 16:15:40|539.56|537.36|538.67|536.47|539.56|537.36|538.23|536.03|0
1644596150000|2022-02-11 16:15:50|539.01|536.81|540|537.8|540|537.8|539.01|536.81|0
1644596160000|2022-02-11 16:16:00|539.23|537.03|540.44|538.24|540.67|538.47|539.23|537.03|0
1644596170000|2022-02-11 16:16:10|541.33|539.13|541.78|539.58|542.11|539.91|541.33|539.13|0
1644596180000|2022-02-11 16:16:20|542.89|540.69|544.22|542.02|544.66|542.46|542.89|540.69|0
1644596190000|2022-02-11 16:16:30|543.11|540.91|542.89|540.69|543.11|540.91|542.89|540.69|0
1644596200000|2022-02-11 16:16:40|543.11|540.91|542|539.8|543.11|540.91|542|539.8|0
1644596210000|2022-02-11 16:16:50|542.22|540.02|542.44|540.24|542.44|540.24|542.22|540.02|0
1644596220000|2022-02-11 16:17:00|542.22|540.02|541.33|539.13|542.22|540.02|541.33|539.13|0
1644596230000|2022-02-11 16:17:10|540.67|538.47|541.78|539.58|541.78|539.58|540.67|538.47|0
1644596240000|2022-02-11 16:17:20|541.55|539.35|542.22|540.02|542.22|540.02|541.55|539.35|0
1644596250000|2022-02-11 16:17:30|542.89|540.69|542.66|540.46|542.89|540.69|542.66|540.46|0
1644596260000|2022-02-11 16:17:40|543.22|541.02|543.11|540.91|543.33|541.13|543.11|540.91|0
1644596270000|2022-02-11 16:17:50|542.89|540.69|543.33|541.13|543.44|541.24|542.89|540.69|0
1644596280000|2022-02-11 16:18:00|543.11|540.91|541.11|538.91|543.11|540.91|541.11|538.91|0
1644596290000|2022-02-11 16:18:10|541.45|539.25|541.33|539.13|541.55|539.35|541.33|539.13|0
1644596300000|2022-02-11 16:18:20|541.11|538.91|542|539.8|542|539.8|541.11|538.91|0
1644596310000|2022-02-11 16:18:30|540.67|538.47|540.67|538.47|540.67|538.47|540.67|538.47|0
1644596320000|2022-02-11 16:18:40|540.44|538.24|540|537.8|540.67|538.47|540|537.8|0
1644596330000|2022-02-11 16:18:50|539.78|537.58|540.44|538.24|540.44|538.24|539.78|537.58|0
1644596340000|2022-02-11 16:19:00|540.67|538.47|540.44|538.24|540.89|538.69|540.44|538.24|0
1644596350000|2022-02-11 16:19:10|540.12|537.92|540.89|538.69|540.89|538.69|540.12|537.92|0
1644596360000|2022-02-11 16:19:20|541.11|538.91|542.22|540.02|542.22|540.02|541.11|538.91|0
1644596370000|2022-02-11 16:19:30|542.44|540.24|542.66|540.46|543.11|540.91|542.44|540.24|0
1644596380000|2022-02-11 16:19:40|542|539.8|541.55|539.35|542|539.8|541.33|539.13|0
1644596390000|2022-02-11 16:19:50|541.33|539.13|541.11|538.91|541.33|539.13|540.89|538.69|0
1644596400000|2022-02-11 16:20:00|540.22|538.02|540.44|538.24|540.44|538.24|539.78|537.58|0
1644596410000|2022-02-11 16:20:10|539.78|537.58|539.56|537.36|539.78|537.58|539.56|537.36|0
1644596420000|2022-02-11 16:20:20|539.78|537.58|539.56|537.36|540|537.8|539.56|537.36|0
1644596430000|2022-02-11 16:20:30|539.34|537.14|538.23|536.03|539.34|537.14|538.23|536.03|0
1644596440000|2022-02-11 16:20:40|537.24|535.04|538.01|535.81|538.01|535.81|537.24|535.04|0
1644596450000|2022-02-11 16:20:50|538.45|536.25|538.45|536.25|538.45|536.25|538.45|536.25|0
1644596460000|2022-02-11 16:21:00|539.11|536.91|539.78|537.58|539.89|537.69|538.89|536.69|0
1644596470000|2022-02-11 16:21:10|539.01|536.81|538.45|536.25|539.11|536.91|538.45|536.25|0
1644596480000|2022-02-11 16:21:20|537.78|535.58|537.78|535.58|537.78|535.58|536.9|534.7|0
1644596490000|2022-02-11 16:21:30|537.56|535.36|538.34|536.14|538.45|536.25|537.56|535.36|0
1644596500000|2022-02-11 16:21:40|538.89|536.69|538.67|536.47|539.11|536.91|538.67|536.47|0
1644596510000|2022-02-11 16:21:50|538.89|536.69|537.56|535.36|538.89|536.69|537.56|535.36|0
1644596520000|2022-02-11 16:22:00|537.12|534.92|536.68|534.48|537.12|534.92|536.24|534.04|0
1644596530000|2022-02-11 16:22:10|536.9|534.7|538.23|536.03|538.23|536.03|536.9|534.7|0
1644596540000|2022-02-11 16:22:20|538.45|536.25|537.34|535.14|538.45|536.25|537.34|535.14|0
1644596550000|2022-02-11 16:22:30|537.56|535.36|538.23|536.03|538.23|536.03|537.56|535.36|0
1644596560000|2022-02-11 16:22:40|538.45|536.25|538.89|536.69|538.89|536.69|538.45|536.25|0
1644596570000|2022-02-11 16:22:50|538.45|536.25|539.78|537.58|539.78|537.58|538.45|536.25|0
1644596580000|2022-02-11 16:23:00|539.56|537.36|538.89|536.69|539.56|537.36|538.89|536.69|0
1644596590000|2022-02-11 16:23:10|538.23|536.03|538.67|536.47|538.67|536.47|538.23|536.03|0
1644596600000|2022-02-11 16:23:20|538.89|536.69|538.23|536.03|538.89|536.69|538.23|536.03|0
1644596610000|2022-02-11 16:23:30|538.45|536.25|538.23|536.03|538.45|536.25|537.34|535.14|0
1644596620000|2022-02-11 16:23:40|537.9|535.7|538.23|536.03|538.67|536.47|537.9|535.7|0
1644596630000|2022-02-11 16:23:50|538.01|535.81|537.56|535.36|538.01|535.81|537.34|535.14|0
1644596640000|2022-02-11 16:24:00|537.12|534.92|537.12|534.92|538.01|535.81|537.12|534.92|0
1644596650000|2022-02-11 16:24:10|536.46|534.26|537.34|535.14|537.34|535.14|536.46|534.26|0
1644596660000|2022-02-11 16:24:20|537.01|534.81|537.12|534.92|537.12|534.92|536.9|534.7|0
1644596670000|2022-02-11 16:24:30|536.68|534.48|537.12|534.92|537.12|534.92|536.46|534.26|0
1644596680000|2022-02-11 16:24:40|537.34|535.14|536.9|534.7|537.56|535.36|536.9|534.7|0
1644596690000|2022-02-11 16:24:50|536.46|534.26|536.9|534.7|537.12|534.92|536.46|534.26|0
1644596700000|2022-02-11 16:25:00|537.34|535.14|538.67|536.47|538.67|536.47|537.24|535.04|0
1644596710000|2022-02-11 16:25:10|537.78|535.58|536.68|534.48|537.78|535.58|536.68|534.48|0
1644596720000|2022-02-11 16:25:20|537.12|534.92|536.9|534.7|537.12|534.92|536.46|534.26|0
1644596730000|2022-02-11 16:25:30|536.68|534.48|536.9|534.7|537.12|534.92|536.68|534.48|0
1644596740000|2022-02-11 16:25:40|537.12|534.92|538.45|536.25|538.45|536.25|537.12|534.92|0
1644596750000|2022-02-11 16:25:50|539.33|537.13|538.45|536.25|539.33|537.13|538.45|536.25|0
1644596760000|2022-02-11 16:26:00|539.11|536.91|540.22|538.02|540.22|538.02|539.11|536.91|0
1644596770000|2022-02-11 16:26:10|540.44|538.24|541.11|538.91|541.11|538.91|540.44|538.24|0
1644596780000|2022-02-11 16:26:20|540.89|538.69|540.89|538.69|540.89|538.69|540.66|538.46|0
1644596790000|2022-02-11 16:26:30|541.22|539.02|541.11|538.91|542|539.8|541.11|538.91|0
1644596800000|2022-02-11 16:26:40|540.66|538.46|541.77|539.57|541.77|539.57|540.66|538.46|0
1644596810000|2022-02-11 16:26:50|541.33|539.13|542.22|540.02|542.22|540.02|541.33|539.13|0
1644596820000|2022-02-11 16:27:00|542|539.8|542.88|540.68|542.88|540.68|542|539.8|0
1644596830000|2022-02-11 16:27:10|541.55|539.35|540.22|538.02|541.55|539.35|540.22|538.02|0
1644596840000|2022-02-11 16:27:20|539.78|537.58|540.89|538.69|540.89|538.69|539.78|537.58|0
1644596850000|2022-02-11 16:27:30|540.44|538.24|540|537.8|540.44|538.24|540|537.8|0
1644596860000|2022-02-11 16:27:40|540.11|537.91|540.22|538.02|540.22|538.02|540|537.8|0
1644596870000|2022-02-11 16:27:50|540.44|538.24|539.56|537.36|540.44|538.24|539.56|537.36|0
1644596880000|2022-02-11 16:28:00|540.34|538.14|538.89|536.69|540.44|538.24|538.89|536.69|0
1644596890000|2022-02-11 16:28:10|539.23|537.03|538.45|536.25|539.23|537.03|538.45|536.25|0
1644596900000|2022-02-11 16:28:20|538.67|536.47|538.45|536.25|538.67|536.47|537.56|535.36|0
1644596910000|2022-02-11 16:28:30|538.67|536.47|538.23|536.03|538.67|536.47|538.23|536.03|0
1644596920000|2022-02-11 16:28:40|538.45|536.25|540.44|538.24|540.44|538.24|538.45|536.25|0
1644596930000|2022-02-11 16:28:50|541.55|539.35|542.66|540.46|542.66|540.46|541.55|539.35|0
1644596940000|2022-02-11 16:29:00|543.1|540.9|543.77|541.57|543.77|541.57|543.1|540.9|0
1644596950000|2022-02-11 16:29:10|543|540.8|543.33|541.13|543.33|541.13|543|540.8|0
1644596960000|2022-02-11 16:29:20|542.88|540.68|542.88|540.68|542.88|540.68|542.44|540.24|0
1644596970000|2022-02-11 16:29:30|542.66|540.46|541.33|539.13|542.66|540.46|541.33|539.13|0
1644596980000|2022-02-11 16:29:40|541.77|539.57|541.33|539.13|541.77|539.57|541.33|539.13|0
1644596990000|2022-02-11 16:29:50|541.55|539.35|541.33|539.13|541.55|539.35|541.11|538.91|0
1644597000000|2022-02-11 16:30:00|541.99|539.79|540.44|538.24|541.99|539.79|540.22|538.02|0
1644597010000|2022-02-11 16:30:10|541.11|538.91|541.99|539.79|542.66|540.46|541.11|538.91|0
1644597020000|2022-02-11 16:30:20|541.55|539.35|540.66|538.46|542.22|540.02|540.66|538.46|0
1644597030000|2022-02-11 16:30:30|540|537.8|538.89|536.69|540|537.8|538.89|536.69|0
1644597040000|2022-02-11 16:30:40|538.67|536.47|539.11|536.91|539.11|536.91|538.67|536.47|0
1644597050000|2022-02-11 16:30:50|538.89|536.69|538|535.8|539.11|536.91|538|535.8|0
1644597060000|2022-02-11 16:31:00|539.33|537.13|539.55|537.35|539.55|537.35|539.33|537.13|0
1644597070000|2022-02-11 16:31:10|538.67|536.47|539.11|536.91|539.55|537.35|538.67|536.47|0
1644597080000|2022-02-11 16:31:20|539.33|537.13|540.44|538.24|540.44|538.24|539.33|537.13|0
1644597090000|2022-02-11 16:31:30|540.66|538.46|539.78|537.58|540.66|538.46|539.78|537.58|0
1644597100000|2022-02-11 16:31:40|539.11|536.91|539.55|537.35|540|537.8|539.11|536.91|0
1644597110000|2022-02-11 16:31:50|539.78|537.58|538.89|536.69|539.78|537.58|538.89|536.69|0
1644597120000|2022-02-11 16:32:00|538.45|536.25|538.89|536.69|538.89|536.69|538.45|536.25|0
1644597130000|2022-02-11 16:32:10|538.45|536.25|538.89|536.69|538.89|536.69|538.45|536.25|0
1644597140000|2022-02-11 16:32:20|539.11|536.91|538.89|536.69|539.33|537.13|538.89|536.69|0
1644597150000|2022-02-11 16:32:30|539.33|537.13|539.33|537.13|539.33|537.13|539.33|537.13|0
1644597160000|2022-02-11 16:32:40|539.11|536.91|539.45|537.25|539.45|537.25|539.11|536.91|0
1644597170000|2022-02-11 16:32:50|540.66|538.46|540.22|538.02|540.66|538.46|540|537.8|0
1644597180000|2022-02-11 16:33:00|540.88|538.68|541.77|539.57|541.77|539.57|540.88|538.68|0
1644597190000|2022-02-11 16:33:10|541.99|539.79|543.22|541.02|543.22|541.02|541.99|539.79|0
1644597200000|2022-02-11 16:33:20|541.99|539.79|542.44|540.24|543.1|540.9|541.99|539.79|0
1644597210000|2022-02-11 16:33:30|542.22|540.02|543.33|541.13|543.33|541.13|542.22|540.02|0
1644597220000|2022-02-11 16:33:40|542.88|540.68|543.99|541.79|543.99|541.79|542.88|540.68|0
1644597230000|2022-02-11 16:33:50|543.55|541.35|543.99|541.79|543.99|541.79|543.1|540.9|0
1644597240000|2022-02-11 16:34:00|543.77|541.57|543.99|541.79|544.44|542.24|543.77|541.57|0
1644597250000|2022-02-11 16:34:10|544.21|542.01|543.99|541.79|544.88|542.68|543.99|541.79|0
1644597260000|2022-02-11 16:34:20|543.77|541.57|543.99|541.79|544.66|542.46|543.1|540.9|0
1644597270000|2022-02-11 16:34:30|544.21|542.01|544.66|542.46|544.66|542.46|544.21|542.01|0
1644597280000|2022-02-11 16:34:40|544.77|542.57|544.77|542.57|544.77|542.57|544.77|542.57|0
1644597290000|2022-02-11 16:34:50|546.22|544.02|546.22|544.02|546.22|544.02|545.77|543.57|0
1644597300000|2022-02-11 16:35:00|545.99|543.79|544.66|542.46|545.99|543.79|543.99|541.79|0
1644597310000|2022-02-11 16:35:10|545.55|543.35|544.66|542.46|545.55|543.35|544.66|542.46|0
1644597320000|2022-02-11 16:35:20|545.55|543.35|544.88|542.68|545.55|543.35|544.88|542.68|0
1644597330000|2022-02-11 16:35:30|544.66|542.46|545.1|542.9|545.1|542.9|544.21|542.01|0
1644597340000|2022-02-11 16:35:40|544.66|542.46|544.44|542.24|544.77|542.57|544.44|542.24|0
1644597350000|2022-02-11 16:35:50|544.88|542.68|545.1|542.9|545.1|542.9|544.88|542.68|0
1644597360000|2022-02-11 16:36:00|544.88|542.68|546.88|544.68|546.88|544.68|544.88|542.68|0
1644597370000|2022-02-11 16:36:10|545.55|543.35|547.22|545.02|547.22|545.02|545.55|543.35|0
1644597380000|2022-02-11 16:36:20|548.22|546.02|548.22|546.02|548.89|546.69|548.22|546.02|0
1644597390000|2022-02-11 16:36:30|549.11|546.91|549.45|547.25|549.56|547.36|549.11|546.91|0
1644597400000|2022-02-11 16:36:40|549.11|546.91|548.44|546.24|549.11|546.91|548.44|546.24|0
1644597410000|2022-02-11 16:36:50|548.67|546.47|549.11|546.91|549.11|546.91|548.67|546.47|0
1644597420000|2022-02-11 16:37:00|548.89|546.69|549.11|546.91|549.56|547.36|548.89|546.69|0
1644597430000|2022-02-11 16:37:10|549.33|547.13|549.33|547.13|550.23|548.03|549.33|547.13|0
1644597440000|2022-02-11 16:37:20|549.11|546.91|549.33|547.13|549.33|547.13|549.11|546.91|0
1644597450000|2022-02-11 16:37:30|549.78|547.58|550.23|548.03|550.23|548.03|549.78|547.58|0
1644597460000|2022-02-11 16:37:40|550.9|548.7|550.23|548.03|550.9|548.7|550.23|548.03|0
1644597470000|2022-02-11 16:37:50|550.67|548.47|550.45|548.25|550.67|548.47|550.45|548.25|0
1644597480000|2022-02-11 16:38:00|551.01|548.81|549.33|547.13|551.01|548.81|549.33|547.13|0
1644597490000|2022-02-11 16:38:10|548.89|546.69|548.78|546.58|548.89|546.69|548.66|546.46|0
1644597500000|2022-02-11 16:38:20|549.33|547.13|548.66|546.46|549.33|547.13|548.66|546.46|0
1644597510000|2022-02-11 16:38:30|548.89|546.69|549.78|547.58|549.78|547.58|548.89|546.69|0
1644597520000|2022-02-11 16:38:40|550.23|548.03|550.23|548.03|550.23|548.03|550|547.8|0
1644597530000|2022-02-11 16:38:50|550.45|548.25|549.78|547.58|550.45|548.25|549.78|547.58|0
1644597540000|2022-02-11 16:39:00|549.9|547.7|550.89|548.69|550.89|548.69|549.9|547.7|0
1644597550000|2022-02-11 16:39:10|550.67|548.47|550.89|548.69|550.89|548.69|550.45|548.25|0
1644597560000|2022-02-11 16:39:20|551.56|549.36|551.56|549.36|551.79|549.59|551.56|549.36|0
1644597570000|2022-02-11 16:39:30|551.34|549.14|551.34|549.14|551.34|549.14|550.89|548.69|0
1644597580000|2022-02-11 16:39:40|551.12|548.92|550.23|548.03|551.12|548.92|550.23|548.03|0
1644597590000|2022-02-11 16:39:50|550|547.8|549.78|547.58|550|547.8|549.78|547.58|0
1644597600000|2022-02-11 16:40:00|550|547.8|549.11|546.91|550.23|548.03|549.11|546.91|0
1644597610000|2022-02-11 16:40:10|548.44|546.24|549.38|547.18|549.38|547.18|548.4|546.2|0
1644597620000|2022-02-11 16:40:20|549.16|546.96|550.99|548.79|550.99|548.79|549.16|546.96|0
1644597630000|2022-02-11 16:40:30|550.76|548.56|550.1|547.9|550.99|548.79|550.1|547.9|0
1644597640000|2022-02-11 16:40:40|550.32|548.12|550.1|547.9|550.32|548.12|550.1|547.9|0
1644597650000|2022-02-11 16:40:50|550.66|548.46|551.21|549.01|551.43|549.23|550.66|548.46|0
1644597660000|2022-02-11 16:41:00|550.99|548.79|551.65|549.45|551.65|549.45|550.99|548.79|0
1644597670000|2022-02-11 16:41:10|552.1|549.9|552.1|549.9|552.1|549.9|551.88|549.68|0
1644597680000|2022-02-11 16:41:20|552.54|550.34|552.1|549.9|552.54|550.34|552.1|549.9|0
1644597690000|2022-02-11 16:41:30|551.65|549.45|552.1|549.9|552.1|549.9|551.65|549.45|0
1644597700000|2022-02-11 16:41:40|552.54|550.34|552.76|550.56|552.76|550.56|552.54|550.34|0
1644597710000|2022-02-11 16:41:50|552.99|550.79|552.99|550.79|553.21|551.01|552.99|550.79|0
1644597720000|2022-02-11 16:42:00|552.76|550.56|552.76|550.56|552.76|550.56|552.54|550.34|0
1644597730000|2022-02-11 16:42:10|553.65|551.45|553.88|551.68|553.88|551.68|553.65|551.45|0
1644597740000|2022-02-11 16:42:20|553.43|551.23|552.54|550.34|553.43|551.23|552.54|550.34|0
1644597750000|2022-02-11 16:42:30|552.1|549.9|551.21|549.01|552.1|549.9|551.21|549.01|0
1644597760000|2022-02-11 16:42:40|551.87|549.67|552.76|550.56|552.76|550.56|551.87|549.67|0
1644597770000|2022-02-11 16:42:50|553.21|551.01|553.21|551.01|553.43|551.23|552.99|550.79|0
1644597780000|2022-02-11 16:43:00|553.43|551.23|553.88|551.68|553.88|551.68|553.43|551.23|0
1644597790000|2022-02-11 16:43:10|552.99|550.79|552.32|550.12|552.99|550.79|552.32|550.12|0
1644597800000|2022-02-11 16:43:20|552.54|550.34|552.32|550.12|552.76|550.56|552.32|550.12|0
1644597810000|2022-02-11 16:43:30|552.54|550.34|552.99|550.79|552.99|550.79|552.54|550.34|0
1644597820000|2022-02-11 16:43:40|552.76|550.56|554.54|552.34|554.54|552.34|552.76|550.56|0
1644597830000|2022-02-11 16:43:50|554.32|552.12|554.54|552.34|554.54|552.34|553.65|551.45|0
1644597840000|2022-02-11 16:44:00|554.32|552.12|554.1|551.9|554.32|552.12|553.65|551.45|0
1644597850000|2022-02-11 16:44:10|554.32|552.12|553.88|551.68|554.54|552.34|553.88|551.68|0
1644597860000|2022-02-11 16:44:20|553.65|551.45|554.1|551.9|554.1|551.9|553.65|551.45|0
1644597870000|2022-02-11 16:44:30|553.65|551.45|552.76|550.56|553.65|551.45|552.76|550.56|0
1644597880000|2022-02-11 16:44:40|552.32|550.12|552.76|550.56|552.76|550.56|552.1|549.9|0
1644597890000|2022-02-11 16:44:50|552.54|550.34|552.1|549.9|552.54|550.34|552.1|549.9|0
1644597900000|2022-02-11 16:45:00|551.87|549.67|551.87|549.67|552.1|549.9|551.65|549.45|0
1644597910000|2022-02-11 16:45:10|551.43|549.23|549.43|547.23|551.43|549.23|549.43|547.23|0
1644597920000|2022-02-11 16:45:20|550.1|547.9|549.65|547.45|550.1|547.9|549.65|547.45|0
1644597930000|2022-02-11 16:45:30|549.87|547.67|549.87|547.67|550.1|547.9|549.87|547.67|0
1644597940000|2022-02-11 16:45:40|550.1|547.9|550.99|548.79|550.99|548.79|550.1|547.9|0
1644597950000|2022-02-11 16:45:50|550.54|548.34|549.87|547.67|550.54|548.34|549.65|547.45|0
1644597960000|2022-02-11 16:46:00|550.1|547.9|550.32|548.12|550.32|548.12|550.1|547.9|0
1644597970000|2022-02-11 16:46:10|550.54|548.34|551.43|549.23|551.43|549.23|550.54|548.34|0
1644597980000|2022-02-11 16:46:20|550.99|548.79|550.76|548.56|550.99|548.79|550.76|548.56|0
1644597990000|2022-02-11 16:46:30|550.99|548.79|552.32|550.12|552.32|550.12|550.99|548.79|0
1644598000000|2022-02-11 16:46:40|552.54|550.34|552.1|549.9|552.76|550.56|552.1|549.9|0
1644598010000|2022-02-11 16:46:50|552.32|550.12|552.32|550.12|552.54|550.34|552.32|550.12|0
1644598020000|2022-02-11 16:47:00|552.54|550.34|552.99|550.79|553.43|551.23|552.54|550.34|0
1644598030000|2022-02-11 16:47:10|553.43|551.23|553.32|551.12|553.43|551.23|553.32|551.12|0
1644598040000|2022-02-11 16:47:20|552.99|550.79|552.76|550.56|552.99|550.79|552.76|550.56|0
1644598050000|2022-02-11 16:47:30|552.54|550.34|550.98|548.78|552.54|550.34|550.98|548.78|0
1644598060000|2022-02-11 16:47:40|551.21|549.01|550.76|548.56|551.21|549.01|550.76|548.56|0
1644598070000|2022-02-11 16:47:50|549.87|547.67|549.65|547.45|549.99|547.79|549.65|547.45|0
1644598080000|2022-02-11 16:48:00|548.99|546.79|548.54|546.34|549.21|547.01|548.54|546.34|0
1644598090000|2022-02-11 16:48:10|548.99|546.79|548.99|546.79|548.99|546.79|548.76|546.56|0
1644598100000|2022-02-11 16:48:20|548.76|546.56|548.99|546.79|548.99|546.79|548.54|546.34|0
1644598110000|2022-02-11 16:48:30|549.21|547.01|548.54|546.34|549.21|547.01|548.1|545.9|0
1644598120000|2022-02-11 16:48:40|548.76|546.56|548.99|546.79|549.21|547.01|548.76|546.56|0
1644598130000|2022-02-11 16:48:50|548.76|546.56|548.76|546.56|548.76|546.56|548.76|546.56|0
1644598140000|2022-02-11 16:49:00|547.65|545.45|547.77|545.57|548.32|546.12|547.65|545.45|0
1644598150000|2022-02-11 16:49:10|547.88|545.68|547.65|545.45|548.1|545.9|547.65|545.45|0
1644598160000|2022-02-11 16:49:20|547.43|545.23|546.99|544.79|547.43|545.23|546.99|544.79|0
1644598170000|2022-02-11 16:49:30|546.77|544.57|547.43|545.23|547.43|545.23|546.32|544.12|0
1644598180000|2022-02-11 16:49:40|548.1|545.9|548.1|545.9|548.1|545.9|547.88|545.68|0
1644598190000|2022-02-11 16:49:50|548.54|546.34|548.54|546.34|548.54|546.34|548.32|546.12|0
1644598200000|2022-02-11 16:50:00|548.76|546.56|548.99|546.79|548.99|546.79|548.76|546.56|0
1644598210000|2022-02-11 16:50:10|548.76|546.56|549.65|547.45|549.65|547.45|548.76|546.56|0
1644598220000|2022-02-11 16:50:20|550.54|548.34|550.32|548.12|550.54|548.34|550.1|547.9|0
1644598230000|2022-02-11 16:50:30|549.87|547.67|550.32|548.12|550.32|548.12|549.65|547.45|0
1644598240000|2022-02-11 16:50:40|550.54|548.34|551.43|549.23|551.43|549.23|550.54|548.34|0
1644598250000|2022-02-11 16:50:50|551.21|549.01|551.65|549.45|551.87|549.67|551.21|549.01|0
1644598260000|2022-02-11 16:51:00|551.87|549.67|551.21|549.01|551.87|549.67|551.21|549.01|0
1644598270000|2022-02-11 16:51:10|550.98|548.78|551.21|549.01|551.43|549.23|550.98|548.78|0
1644598280000|2022-02-11 16:51:20|551.65|549.45|552.54|550.34|552.54|550.34|551.65|549.45|0
1644598290000|2022-02-11 16:51:30|552.1|549.9|551.87|549.67|552.1|549.9|551.65|549.45|0
1644598300000|2022-02-11 16:51:40|552.1|549.9|550.1|547.9|552.1|549.9|550.1|547.9|0
1644598310000|2022-02-11 16:51:50|550.32|548.12|549.87|547.67|550.32|548.12|549.87|547.67|0
1644598320000|2022-02-11 16:52:00|550.1|547.9|550.32|548.12|550.32|548.12|549.87|547.67|0
1644598330000|2022-02-11 16:52:10|550.76|548.56|551.87|549.67|551.87|549.67|550.76|548.56|0
1644598340000|2022-02-11 16:52:20|551.65|549.45|550.32|548.12|551.65|549.45|550.32|548.12|0
1644598350000|2022-02-11 16:52:30|550.1|547.9|549.87|547.67|550.32|548.12|549.87|547.67|0
1644598360000|2022-02-11 16:52:40|550.32|548.12|550.32|548.12|550.32|548.12|550.32|548.12|0
1644598370000|2022-02-11 16:52:50|550.76|548.56|550.76|548.56|550.98|548.78|550.54|548.34|0
1644598380000|2022-02-11 16:53:00|550.98|548.78|549.43|547.23|550.98|548.78|549.43|547.23|0
1644598390000|2022-02-11 16:53:10|549.65|547.45|549.87|547.67|549.87|547.67|549.43|547.23|0
1644598400000|2022-02-11 16:53:20|550.43|548.23|550.32|548.12|550.54|548.34|550.32|548.12|0
1644598410000|2022-02-11 16:53:30|549.87|547.67|549.43|547.23|549.87|547.67|549.21|547.01|0
1644598420000|2022-02-11 16:53:40|549.65|547.45|548.98|546.78|549.65|547.45|548.98|546.78|0
1644598430000|2022-02-11 16:53:50|548.54|546.34|548.98|546.78|548.98|546.78|548.54|546.34|0
1644598440000|2022-02-11 16:54:00|548.1|545.9|547.21|545.01|548.21|546.01|547.21|545.01|0
1644598450000|2022-02-11 16:54:10|546.77|544.57|547.21|545.01|547.21|545.01|546.1|543.9|0
1644598460000|2022-02-11 16:54:20|547.65|545.45|547.65|545.45|547.65|545.45|547.21|545.01|0
1644598470000|2022-02-11 16:54:30|547.88|545.68|547.88|545.68|547.88|545.68|547.88|545.68|0
1644598480000|2022-02-11 16:54:40|547.43|545.23|547.88|545.68|547.88|545.68|547.43|545.23|0
1644598490000|2022-02-11 16:54:50|548.1|545.9|548.98|546.78|548.98|546.78|548.1|545.9|0
1644598500000|2022-02-11 16:55:00|548.76|546.56|548.54|546.34|548.76|546.56|548.32|546.12|0
1644598510000|2022-02-11 16:55:10|548.32|546.12|547.88|545.68|548.54|546.34|547.88|545.68|0
1644598520000|2022-02-11 16:55:20|548.32|546.12|547.43|545.23|548.32|546.12|547.43|545.23|0
1644598530000|2022-02-11 16:55:30|547.88|545.68|548.76|546.56|548.76|546.56|547.88|545.68|0
1644598540000|2022-02-11 16:55:40|548.54|546.34|548.76|546.56|548.76|546.56|548.54|546.34|0
1644598550000|2022-02-11 16:55:50|548.54|546.34|546.99|544.79|548.54|546.34|546.99|544.79|0
1644598560000|2022-02-11 16:56:00|546.54|544.34|547.88|545.68|547.88|545.68|546|543.8|0
1644598570000|2022-02-11 16:56:10|548.32|546.12|547.21|545.01|548.32|546.12|547.21|545.01|0
1644598580000|2022-02-11 16:56:20|546.77|544.57|546.32|544.12|546.77|544.57|546.32|544.12|0
1644598590000|2022-02-11 16:56:30|546.54|544.34|545.22|543.02|546.54|544.34|545.22|543.02|0
1644598600000|2022-02-11 16:56:40|545.44|543.24|546.32|544.12|546.32|544.12|545.44|543.24|0
1644598610000|2022-02-11 16:56:50|545.66|543.46|544.89|542.69|545.66|543.46|544.89|542.69|0
1644598620000|2022-02-11 16:57:00|544.77|542.57|545.22|543.02|545.22|543.02|544.77|542.57|0
1644598630000|2022-02-11 16:57:10|544.99|542.79|544.99|542.79|545.44|543.24|544.99|542.79|0
1644598640000|2022-02-11 16:57:20|544.55|542.35|544.11|541.91|544.77|542.57|544.11|541.91|0
1644598650000|2022-02-11 16:57:30|544.55|542.35|543.56|541.36|544.99|542.79|543.56|541.36|0
1644598660000|2022-02-11 16:57:40|543.22|541.02|542.78|540.58|543.22|541.02|542.56|540.36|0
1644598670000|2022-02-11 16:57:50|542.56|540.36|542.56|540.36|542.78|540.58|542.56|540.36|0
1644598680000|2022-02-11 16:58:00|542.78|540.58|542.12|539.92|542.78|540.58|542.12|539.92|0
1644598690000|2022-02-11 16:58:10|542.56|540.36|543.22|541.02|543.22|541.02|542.34|540.14|0
1644598700000|2022-02-11 16:58:20|543.67|541.47|543.89|541.69|544.33|542.13|543.44|541.24|0
1644598710000|2022-02-11 16:58:30|544.11|541.91|543.89|541.69|544.11|541.91|543.67|541.47|0
1644598720000|2022-02-11 16:58:40|543.67|541.47|544.11|541.91|544.11|541.91|543.67|541.47|0
1644598730000|2022-02-11 16:58:50|545.22|543.02|544|541.8|545.22|543.02|543.89|541.69|0
1644598740000|2022-02-11 16:59:00|543.89|541.69|543.89|541.69|543.89|541.69|543.67|541.47|0
1644598750000|2022-02-11 16:59:10|544.55|542.35|544.77|542.57|544.77|542.57|544.11|541.91|0
1644598760000|2022-02-11 16:59:20|544.99|542.79|545.22|543.02|545.22|543.02|544.77|542.57|0
1644598770000|2022-02-11 16:59:30|544.99|542.79|545.66|543.46|546.1|543.9|544.99|542.79|0
1644598780000|2022-02-11 16:59:40|545.44|543.24|544.33|542.13|545.44|543.24|544.33|542.13|0
1644598790000|2022-02-11 16:59:50|544.55|542.35|544.77|542.57|544.77|542.57|544.55|542.35|0
1644598800000|2022-02-11 17:00:00|545.44|543.24|546.32|544.12|546.32|544.12|545.44|543.24|0
1644598810000|2022-02-11 17:00:10|545.66|543.46|547.87|545.67|547.87|545.67|545.66|543.46|0
1644598820000|2022-02-11 17:00:20|547.65|545.45|548.32|546.12|548.32|546.12|547.65|545.45|0
1644598830000|2022-02-11 17:00:30|547.87|545.67|547.65|545.45|547.87|545.67|547.43|545.23|0
1644598840000|2022-02-11 17:00:40|547.43|545.23|547.43|545.23|548.1|545.9|547.43|545.23|0
1644598850000|2022-02-11 17:00:50|547.87|545.67|547.87|545.67|547.87|545.67|547.65|545.45|0
1644598860000|2022-02-11 17:01:00|548.1|545.9|546.99|544.79|548.1|545.9|546.99|544.79|0
1644598870000|2022-02-11 17:01:10|546.54|544.34|546.88|544.68|546.88|544.68|546.1|543.9|0
1644598880000|2022-02-11 17:01:20|546.32|544.12|546.54|544.34|546.54|544.34|546.1|543.9|0
1644598890000|2022-02-11 17:01:30|546.99|544.79|546.77|544.57|546.99|544.79|546.54|544.34|0
1644598900000|2022-02-11 17:01:40|546.99|544.79|547.32|545.12|547.43|545.23|546.99|544.79|0
1644598910000|2022-02-11 17:01:50|547.65|545.45|546.32|544.12|547.65|545.45|546.32|544.12|0
1644598920000|2022-02-11 17:02:00|546.54|544.34|545.88|543.68|546.54|544.34|544.99|542.79|0
1644598930000|2022-02-11 17:02:10|545.21|543.01|546.32|544.12|546.32|544.12|545.21|543.01|0
1644598940000|2022-02-11 17:02:20|546.54|544.34|545.66|543.46|546.54|544.34|545.66|543.46|0
1644598950000|2022-02-11 17:02:30|545.21|543.01|544.99|542.79|545.21|543.01|544.99|542.79|0
1644598960000|2022-02-11 17:02:40|545.21|543.01|544.99|542.79|545.21|543.01|544.55|542.35|0
1644598970000|2022-02-11 17:02:50|544.55|542.35|543.89|541.69|544.77|542.57|543.89|541.69|0
1644598980000|2022-02-11 17:03:00|543.44|541.24|543.67|541.47|543.67|541.47|543.22|541.02|0
1644598990000|2022-02-11 17:03:10|543.44|541.24|543.34|541.14|543.44|541.24|543|540.8|0
1644599000000|2022-02-11 17:03:20|543.44|541.24|544.11|541.91|544.11|541.91|543.44|541.24|0
1644599010000|2022-02-11 17:03:30|544.77|542.57|544.55|542.35|544.77|542.57|544.55|542.35|0
1644599020000|2022-02-11 17:03:40|544.11|541.91|543.44|541.24|544.11|541.91|543.44|541.24|0
1644599030000|2022-02-11 17:03:50|542.78|540.58|543.78|541.58|543.78|541.58|542.78|540.58|0
1644599040000|2022-02-11 17:04:00|543.56|541.36|542.34|540.14|543.56|541.36|542.34|540.14|0
1644599050000|2022-02-11 17:04:10|542.78|540.58|543.22|541.02|543.22|541.02|542.78|540.58|0
1644599060000|2022-02-11 17:04:20|543.44|541.24|544.55|542.35|544.55|542.35|543.44|541.24|0
1644599070000|2022-02-11 17:04:30|544.99|542.79|544.99|542.79|545.21|543.01|544.77|542.57|0
1644599080000|2022-02-11 17:04:40|544.55|542.35|543.44|541.24|544.55|542.35|543.44|541.24|0
1644599090000|2022-02-11 17:04:50|543.56|541.36|543.66|541.46|544.11|541.91|543.56|541.36|0
1644599100000|2022-02-11 17:05:00|543.89|541.69|543.89|541.69|543.89|541.69|543.89|541.69|0
1644599110000|2022-02-11 17:05:10|544.55|542.35|544.44|542.24|544.77|542.57|544.44|542.24|0
1644599120000|2022-02-11 17:05:20|545.21|543.01|545.44|543.24|545.44|543.24|544.99|542.79|0
1644599130000|2022-02-11 17:05:30|545.21|543.01|544.99|542.79|545.21|543.01|544.99|542.79|0
1644599140000|2022-02-11 17:05:40|544.77|542.57|545.33|543.13|545.44|543.24|544.77|542.57|0
1644599150000|2022-02-11 17:05:50|545.44|543.24|545.88|543.68|545.88|543.68|545.44|543.24|0
1644599160000|2022-02-11 17:06:00|546.1|543.9|547.21|545.01|547.21|545.01|545.88|543.68|0
1644599170000|2022-02-11 17:06:10|546.99|544.79|546.99|544.79|547.21|545.01|546.76|544.56|0
1644599180000|2022-02-11 17:06:20|547.21|545.01|546.99|544.79|547.21|545.01|546.99|544.79|0
1644599190000|2022-02-11 17:06:30|547.32|545.12|547.21|545.01|547.43|545.23|546.99|544.79|0
1644599200000|2022-02-11 17:06:40|547.43|545.23|546.99|544.79|547.43|545.23|546.99|544.79|0
1644599210000|2022-02-11 17:06:50|546.76|544.56|546.1|543.9|546.76|544.56|546.1|543.9|0
1644599220000|2022-02-11 17:07:00|546.54|544.34|545.43|543.23|546.54|544.34|545.43|543.23|0
1644599230000|2022-02-11 17:07:10|544.55|542.35|544.33|542.13|544.55|542.35|544.33|542.13|0
1644599240000|2022-02-11 17:07:20|544.55|542.35|544.77|542.57|544.77|542.57|544.33|542.13|0
1644599250000|2022-02-11 17:07:30|544.99|542.79|544.77|542.57|544.99|542.79|544.77|542.57|0
1644599260000|2022-02-11 17:07:40|544.99|542.79|544.33|542.13|544.99|542.79|544.33|542.13|0
1644599270000|2022-02-11 17:07:50|544.66|542.46|544.77|542.57|544.77|542.57|544.66|542.46|0
1644599280000|2022-02-11 17:08:00|545.43|543.23|545.77|543.57|545.88|543.68|545.43|543.23|0
1644599290000|2022-02-11 17:08:10|545.88|543.68|546.1|543.9|546.32|544.12|545.88|543.68|0
1644599300000|2022-02-11 17:08:20|546.32|544.12|544.99|542.79|546.32|544.12|544.99|542.79|0
1644599310000|2022-02-11 17:08:30|544.33|542.13|544.11|541.91|544.33|542.13|544.11|541.91|0
1644599320000|2022-02-11 17:08:40|543.89|541.69|544.99|542.79|544.99|542.79|543.89|541.69|0
1644599330000|2022-02-11 17:08:50|545.43|543.23|544.99|542.79|545.43|543.23|544.99|542.79|0
1644599340000|2022-02-11 17:09:00|545.66|543.46|544.77|542.57|545.66|543.46|544.77|542.57|0
1644599350000|2022-02-11 17:09:10|544.55|542.35|544.11|541.91|544.55|542.35|544.11|541.91|0
1644599360000|2022-02-11 17:09:20|543.89|541.69|543.66|541.46|544.11|541.91|543.66|541.46|0
1644599370000|2022-02-11 17:09:30|543.88|541.68|543.88|541.68|543.88|541.68|543.66|541.46|0
1644599380000|2022-02-11 17:09:40|544.11|541.91|544.55|542.35|545.21|543.01|544.11|541.91|0
1644599390000|2022-02-11 17:09:50|544.33|542.13|545.21|543.01|545.21|543.01|544.33|542.13|0
1644599400000|2022-02-11 17:10:00|544.55|542.35|544.99|542.79|544.99|542.79|544.55|542.35|0
1644599410000|2022-02-11 17:10:10|545.21|543.01|544.55|542.35|545.66|543.46|544.55|542.35|0
1644599420000|2022-02-11 17:10:20|544.66|542.46|544.55|542.35|544.99|542.79|544.55|542.35|0
1644599430000|2022-02-11 17:10:30|544.33|542.13|544.33|542.13|544.77|542.57|544.33|542.13|0
1644599440000|2022-02-11 17:10:40|544.55|542.35|544.11|541.91|544.55|542.35|544.11|541.91|0
1644599450000|2022-02-11 17:10:50|544.33|542.13|543.66|541.46|544.33|542.13|543.44|541.24|0
1644599460000|2022-02-11 17:11:00|543.44|541.24|543.22|541.02|543.44|541.24|542.78|540.58|0
1644599470000|2022-02-11 17:11:10|542.56|540.36|543|540.8|543|540.8|542.56|540.36|0
1644599480000|2022-02-11 17:11:20|543.44|541.24|544.11|541.91|544.11|541.91|543.34|541.14|0
1644599490000|2022-02-11 17:11:30|543.88|541.68|544.11|541.91|544.11|541.91|543.88|541.68|0
1644599500000|2022-02-11 17:11:40|543.88|541.68|544.55|542.35|544.55|542.35|543.88|541.68|0
1644599510000|2022-02-11 17:11:50|544.77|542.57|544.77|542.57|544.88|542.68|544.77|542.57|0
1644599520000|2022-02-11 17:12:00|544.33|542.13|543.44|541.24|544.33|542.13|543.44|541.24|0
1644599530000|2022-02-11 17:12:10|543.22|541.02|543|540.8|543.22|541.02|543|540.8|0
1644599540000|2022-02-11 17:12:20|543.22|541.02|542.78|540.58|543.22|541.02|542.78|540.58|0
1644599550000|2022-02-11 17:12:30|543|540.8|540.57|538.37|543|540.8|540.57|538.37|0
1644599560000|2022-02-11 17:12:40|540.35|538.15|540.9|538.7|540.9|538.7|540.13|537.93|0
1644599570000|2022-02-11 17:12:50|540.35|538.15|540.13|537.93|540.35|538.15|540.13|537.93|0
1644599580000|2022-02-11 17:13:00|539.91|537.71|538.8|536.6|539.91|537.71|538.58|536.38|0
1644599590000|2022-02-11 17:13:10|538.92|536.72|539.02|536.82|539.02|536.82|538.92|536.72|0
1644599600000|2022-02-11 17:13:20|538.58|536.38|539.69|537.49|539.69|537.49|538.58|536.38|0
1644599610000|2022-02-11 17:13:30|540.57|538.37|540.79|538.59|541.23|539.03|540.57|538.37|0
1644599620000|2022-02-11 17:13:40|540.57|538.37|539.69|537.49|540.57|538.37|539.69|537.49|0
1644599630000|2022-02-11 17:13:50|540.13|537.93|540.79|538.59|540.79|538.59|540.13|537.93|0
1644599640000|2022-02-11 17:14:00|540.57|538.37|541.01|538.81|541.01|538.81|540.57|538.37|0
1644599650000|2022-02-11 17:14:10|540.57|538.37|541.01|538.81|541.01|538.81|540.57|538.37|0
1644599660000|2022-02-11 17:14:20|541.23|539.03|541.23|539.03|541.23|539.03|541.01|538.81|0
1644599670000|2022-02-11 17:14:30|541.45|539.25|541.01|538.81|541.45|539.25|540.79|538.59|0
1644599680000|2022-02-11 17:14:40|541.23|539.03|541.13|538.93|541.45|539.25|541.13|538.93|0
1644599690000|2022-02-11 17:14:50|541.67|539.47|541.67|539.47|541.89|539.69|541.67|539.47|0
1644599700000|2022-02-11 17:15:00|541.23|539.03|541.45|539.25|541.67|539.47|541.23|539.03|0
1644599710000|2022-02-11 17:15:10|541.67|539.47|542.34|540.14|542.56|540.36|541.67|539.47|0
1644599720000|2022-02-11 17:15:20|543|540.8|542.78|540.58|543|540.8|542.56|540.36|0
1644599730000|2022-02-11 17:15:30|542.56|540.36|542.56|540.36|542.56|540.36|542.34|540.14|0
1644599740000|2022-02-11 17:15:40|542.78|540.58|542.56|540.36|542.78|540.58|542.56|540.36|0
1644599750000|2022-02-11 17:15:50|542.78|540.58|543.44|541.24|543.56|541.36|542.78|540.58|0
1644599760000|2022-02-11 17:16:00|543|540.8|542.56|540.36|543|540.8|542.56|540.36|0
1644599770000|2022-02-11 17:16:10|542.78|540.58|542.34|540.14|542.78|540.58|541.89|539.69|0
1644599780000|2022-02-11 17:16:20|542.11|539.91|541.89|539.69|542.11|539.91|541.89|539.69|0
1644599790000|2022-02-11 17:16:30|541.45|539.25|541.45|539.25|541.45|539.25|541.23|539.03|0
1644599800000|2022-02-11 17:16:40|541.67|539.47|541.67|539.47|541.67|539.47|541.67|539.47|0
1644599810000|2022-02-11 17:16:50|541.89|539.69|542.34|540.14|542.34|540.14|541.89|539.69|0
1644599820000|2022-02-11 17:17:00|542.56|540.36|542.78|540.58|542.78|540.58|542.56|540.36|0
1644599830000|2022-02-11 17:17:10|543.22|541.02|543.88|541.68|543.88|541.68|543.22|541.02|0
1644599840000|2022-02-11 17:17:20|544.33|542.13|544.1|541.9|544.33|542.13|544.1|541.9|0
1644599850000|2022-02-11 17:17:30|543.88|541.68|544.55|542.35|544.55|542.35|543.66|541.46|0
1644599860000|2022-02-11 17:17:40|544.99|542.79|545.21|543.01|545.21|543.01|544.99|542.79|0
1644599870000|2022-02-11 17:17:50|545.1|542.9|545.65|543.45|545.65|543.45|545.1|542.9|0
1644599880000|2022-02-11 17:18:00|545.21|543.01|547.21|545.01|547.21|545.01|545.21|543.01|0
1644599890000|2022-02-11 17:18:10|546.54|544.34|546.54|544.34|547.21|545.01|546.54|544.34|0
1644599900000|2022-02-11 17:18:20|546.76|544.56|547.87|545.67|547.87|545.67|546.76|544.56|0
1644599910000|2022-02-11 17:18:30|548.09|545.89|548.76|546.56|548.76|546.56|548.09|545.89|0
1644599920000|2022-02-11 17:18:40|548.98|546.78|549.65|547.45|549.65|547.45|548.98|546.78|0
1644599930000|2022-02-11 17:18:50|549.2|547|549.2|547|549.2|547|548.98|546.78|0
1644599940000|2022-02-11 17:19:00|549.65|547.45|548.98|546.78|549.65|547.45|548.98|546.78|0
1644599950000|2022-02-11 17:19:10|548.76|546.56|549.42|547.22|549.42|547.22|548.76|546.56|0
1644599960000|2022-02-11 17:19:20|548.98|546.78|548.76|546.56|549.09|546.89|548.54|546.34|0
1644599970000|2022-02-11 17:19:30|549.2|547|548.98|546.78|549.42|547.22|548.98|546.78|0
1644599980000|2022-02-11 17:19:40|549.2|547|548.54|546.34|549.2|547|548.54|546.34|0
1644599990000|2022-02-11 17:19:50|548.31|546.11|548.09|545.89|548.31|546.11|548.09|545.89|0
1644600000000|2022-02-11 17:20:00|547.87|545.67|548.76|546.56|548.76|546.56|547.87|545.67|0
1644600010000|2022-02-11 17:20:10|548.31|546.11|548.31|546.11|548.43|546.23|548.09|545.89|0
1644600020000|2022-02-11 17:20:20|548.09|545.89|548.98|546.78|548.98|546.78|548.09|545.89|0
1644600030000|2022-02-11 17:20:30|549.2|547|549.42|547.22|549.42|547.22|548.98|546.78|0
1644600040000|2022-02-11 17:20:40|549.2|547|549.2|547|549.2|547|548.98|546.78|0
1644600050000|2022-02-11 17:20:50|548.98|546.78|548.98|546.78|549.2|547|548.98|546.78|0
1644600060000|2022-02-11 17:21:00|548.76|546.56|549.65|547.45|549.65|547.45|548.76|546.56|0
1644600070000|2022-02-11 17:21:10|550.53|548.33|550.09|547.89|550.53|548.33|549.87|547.67|0
1644600080000|2022-02-11 17:21:20|550.31|548.11|549.65|547.45|550.31|548.11|549.65|547.45|0
1644600090000|2022-02-11 17:21:30|549.87|547.67|549.42|547.22|550.09|547.89|549.42|547.22|0
1644600100000|2022-02-11 17:21:40|549.2|547|549.87|547.67|549.87|547.67|549.2|547|0
1644600110000|2022-02-11 17:21:50|550.09|547.89|550.53|548.33|550.53|548.33|550.09|547.89|0
1644600120000|2022-02-11 17:22:00|550.76|548.56|549.87|547.67|550.76|548.56|549.87|547.67|0
1644600130000|2022-02-11 17:22:10|550.53|548.33|550.09|547.89|550.53|548.33|549.87|547.67|0
1644600140000|2022-02-11 17:22:20|550.43|548.23|550.31|548.11|550.43|548.23|550.31|548.11|0
1644600150000|2022-02-11 17:22:30|550.53|548.33|550.31|548.11|550.53|548.33|550.09|547.89|0
1644600160000|2022-02-11 17:22:40|550.09|547.89|549.64|547.44|550.09|547.89|549.64|547.44|0
1644600170000|2022-02-11 17:22:50|549.87|547.67|549.64|547.44|549.87|547.67|549.64|547.44|0
1644600180000|2022-02-11 17:23:00|549.87|547.67|549.2|547|549.87|547.67|549.2|547|0
1644600190000|2022-02-11 17:23:10|548.98|546.78|548.87|546.67|548.98|546.78|548.76|546.56|0
1644600200000|2022-02-11 17:23:20|548.76|546.56|548.31|546.11|548.76|546.56|548.31|546.11|0
1644600210000|2022-02-11 17:23:30|548.53|546.33|548.76|546.56|548.98|546.78|548.53|546.33|0
1644600220000|2022-02-11 17:23:40|548.53|546.33|548.53|546.33|548.98|546.78|548.53|546.33|0
1644600230000|2022-02-11 17:23:50|548.76|546.56|548.87|546.67|548.87|546.67|548.53|546.33|0
1644600240000|2022-02-11 17:24:00|548.76|546.56|547.87|545.67|548.76|546.56|547.87|545.67|0
1644600250000|2022-02-11 17:24:10|547.43|545.23|548.09|545.89|548.09|545.89|547.43|545.23|0
1644600260000|2022-02-11 17:24:20|548.76|546.56|548.87|546.67|548.87|546.67|548.76|546.56|0
1644600270000|2022-02-11 17:24:30|548.98|546.78|548.76|546.56|548.98|546.78|548.65|546.45|0
1644600280000|2022-02-11 17:24:40|548.09|545.89|547.87|545.67|548.09|545.89|547.87|545.67|0
1644600290000|2022-02-11 17:24:50|548.09|545.89|549.42|547.22|549.42|547.22|548.09|545.89|0
1644600300000|2022-02-11 17:25:00|549.64|547.44|549.42|547.22|549.64|547.44|549.2|547|0
1644600310000|2022-02-11 17:25:10|550.09|547.89|549.2|547|550.09|547.89|549.2|547|0
1644600320000|2022-02-11 17:25:20|549.42|547.22|548.53|546.33|549.42|547.22|548.53|546.33|0
1644600330000|2022-02-11 17:25:30|548.98|546.78|548.87|546.67|548.98|546.78|548.87|546.67|0
1644600340000|2022-02-11 17:25:40|548.53|546.33|548.09|545.89|548.53|546.33|548.09|545.89|0
1644600350000|2022-02-11 17:25:50|547.98|545.78|547.43|545.23|547.98|545.78|547.2|545|0
1644600360000|2022-02-11 17:26:00|546.98|544.78|546.76|544.56|546.98|544.78|546.32|544.12|0
1644600370000|2022-02-11 17:26:10|546.88|544.68|546.98|544.78|546.98|544.78|546.54|544.34|0
1644600380000|2022-02-11 17:26:20|547.2|545|547.43|545.23|547.65|545.45|546.98|544.78|0
1644600390000|2022-02-11 17:26:30|546.98|544.78|547.43|545.23|547.43|545.23|546.98|544.78|0
1644600400000|2022-02-11 17:26:40|547.65|545.45|547.76|545.56|547.76|545.56|547.65|545.45|0
1644600410000|2022-02-11 17:26:50|547.65|545.45|548.09|545.89|548.09|545.89|547.65|545.45|0
1644600420000|2022-02-11 17:27:00|547.65|545.45|547.2|545|547.65|545.45|547.2|545|0
1644600430000|2022-02-11 17:27:10|546.76|544.56|547.43|545.23|547.43|545.23|546.76|544.56|0
1644600440000|2022-02-11 17:27:20|547.65|545.45|547.2|545|547.87|545.67|547.2|545|0
1644600450000|2022-02-11 17:27:30|547.43|545.23|547.2|545|547.65|545.45|547.2|545|0
1644600460000|2022-02-11 17:27:40|546.54|544.34|546.76|544.56|546.76|544.56|546.54|544.34|0
1644600470000|2022-02-11 17:27:50|546.32|544.12|546.54|544.34|546.54|544.34|546.32|544.12|0
1644600480000|2022-02-11 17:28:00|546.1|543.9|545.43|543.23|546.1|543.9|545.21|543.01|0
1644600490000|2022-02-11 17:28:10|546.1|543.9|545.65|543.45|546.1|543.9|545.65|543.45|0
1644600500000|2022-02-11 17:28:20|545.87|543.67|545.43|543.23|545.87|543.67|545.43|543.23|0
1644600510000|2022-02-11 17:28:30|544.32|542.12|544.1|541.9|544.32|542.12|543.88|541.68|0
1644600520000|2022-02-11 17:28:40|543.88|541.68|543.88|541.68|543.88|541.68|543.88|541.68|0
1644600530000|2022-02-11 17:28:50|544.22|542.02|544.99|542.79|544.99|542.79|544.22|542.02|0
1644600540000|2022-02-11 17:29:00|544.77|542.57|544.54|542.34|544.77|542.57|544.54|542.34|0
1644600550000|2022-02-11 17:29:10|544.77|542.57|544.77|542.57|544.99|542.79|544.77|542.57|0
1644600560000|2022-02-11 17:29:20|544.99|542.79|545.87|543.67|545.87|543.67|544.99|542.79|0
1644600570000|2022-02-11 17:29:30|545.43|543.23|544.44|542.24|545.65|543.45|544.44|542.24|0
1644600580000|2022-02-11 17:29:40|544.32|542.12|544.77|542.57|544.77|542.57|544.1|541.9|0
1644600590000|2022-02-11 17:29:50|544.88|542.68|545.21|543.01|545.21|543.01|544.77|542.57|0
1644600600000|2022-02-11 17:30:00|544.99|542.79|544.77|542.57|545.65|543.45|544.77|542.57|0
1644600610000|2022-02-11 17:30:10|545.43|543.23|545.87|543.67|545.99|543.79|545.32|543.12|0
1644600620000|2022-02-11 17:30:20|546.32|544.12|546.32|544.12|546.54|544.34|546.32|544.12|0
1644600630000|2022-02-11 17:30:30|546.09|543.89|546.09|543.89|546.54|544.34|546.09|543.89|0
1644600640000|2022-02-11 17:30:40|545.99|543.79|545.21|543.01|546.09|543.89|545.21|543.01|0
1644600650000|2022-02-11 17:30:50|545.1|542.9|544.1|541.9|545.1|542.9|544.1|541.9|0
1644600660000|2022-02-11 17:31:00|544.32|542.12|543.66|541.46|544.32|542.12|543.66|541.46|0
1644600670000|2022-02-11 17:31:10|543.44|541.24|543.22|541.02|543.66|541.46|543.22|541.02|0
1644600680000|2022-02-11 17:31:20|542.77|540.57|543.22|541.02|543.22|541.02|542.77|540.57|0
1644600690000|2022-02-11 17:31:30|543.11|540.91|544.1|541.9|544.1|541.9|543|540.8|0
1644600700000|2022-02-11 17:31:40|544.54|542.34|544.1|541.9|544.54|542.34|544.1|541.9|0
1644600710000|2022-02-11 17:31:50|543.88|541.68|544.66|542.46|544.66|542.46|543.88|541.68|0
1644600720000|2022-02-11 17:32:00|544.32|542.12|544.99|542.79|544.99|542.79|544.1|541.9|0
1644600730000|2022-02-11 17:32:10|545.21|543.01|544.54|542.34|545.21|543.01|544.54|542.34|0
1644600740000|2022-02-11 17:32:20|544.99|542.79|543.44|541.24|544.99|542.79|543.44|541.24|0
1644600750000|2022-02-11 17:32:30|543.88|541.68|544.32|542.12|544.54|542.34|543.88|541.68|0
1644600760000|2022-02-11 17:32:40|544.1|541.9|545.65|543.45|545.65|543.45|544.1|541.9|0
1644600770000|2022-02-11 17:32:50|545.54|543.34|545.65|543.45|545.65|543.45|545.54|543.34|0
1644600780000|2022-02-11 17:33:00|545.43|543.23|543.88|541.68|545.43|543.23|543.88|541.68|0
1644600790000|2022-02-11 17:33:10|544.1|541.9|544.22|542.02|544.22|542.02|543.88|541.68|0
1644600800000|2022-02-11 17:33:20|544.1|541.9|543.66|541.46|544.1|541.9|543.66|541.46|0
1644600810000|2022-02-11 17:33:30|543.22|541.02|543.88|541.68|543.88|541.68|543|540.8|0
1644600820000|2022-02-11 17:33:40|543.66|541.46|543.44|541.24|543.88|541.68|543.33|541.13|0
1644600830000|2022-02-11 17:33:50|543.22|541.02|542.55|540.35|543.22|541.02|542.55|540.35|0
1644600840000|2022-02-11 17:34:00|542.77|540.57|542.55|540.35|542.77|540.57|541.89|539.69|0
1644600850000|2022-02-11 17:34:10|541.89|539.69|542.99|540.79|542.99|540.79|541.78|539.58|0
1644600860000|2022-02-11 17:34:20|543.66|541.46|543.66|541.46|543.66|541.46|543.44|541.24|0
1644600870000|2022-02-11 17:34:30|544.1|541.9|544.54|542.34|544.54|542.34|544.1|541.9|0
1644600880000|2022-02-11 17:34:40|544.22|542.02|544.44|542.24|544.44|542.24|544.1|541.9|0
1644600890000|2022-02-11 17:34:50|544.32|542.12|544.1|541.9|544.32|542.12|544.1|541.9|0
1644600900000|2022-02-11 17:35:00|543.66|541.46|543.22|541.02|543.66|541.46|543.22|541.02|0
1644600910000|2022-02-11 17:35:10|543.44|541.24|543.44|541.24|543.44|541.24|543.44|541.24|0
1644600920000|2022-02-11 17:35:20|543.66|541.46|544.1|541.9|544.32|542.12|543.66|541.46|0
1644600930000|2022-02-11 17:35:30|544.32|542.12|544.99|542.79|544.99|542.79|544.32|542.12|0
1644600940000|2022-02-11 17:35:40|544.54|542.34|544.99|542.79|544.99|542.79|544.54|542.34|0
1644600950000|2022-02-11 17:35:50|545.21|543.01|544.88|542.68|545.21|543.01|544.88|542.68|0
1644600960000|2022-02-11 17:36:00|544.76|542.56|543.88|541.68|544.76|542.56|543.88|541.68|0
1644600970000|2022-02-11 17:36:10|543.77|541.57|543.66|541.46|544.1|541.9|543.66|541.46|0
1644600980000|2022-02-11 17:36:20|544.1|541.9|544.1|541.9|544.1|541.9|543.22|541.02|0
1644600990000|2022-02-11 17:36:30|543.66|541.46|543.66|541.46|543.88|541.68|543.66|541.46|0
1644601000000|2022-02-11 17:36:40|543.22|541.02|542.77|540.57|543.22|541.02|542.77|540.57|0
1644601010000|2022-02-11 17:36:50|542.11|539.91|542.33|540.13|542.33|540.13|542.11|539.91|0
1644601020000|2022-02-11 17:37:00|542.55|540.35|543.22|541.02|543.22|541.02|542.55|540.35|0
1644601030000|2022-02-11 17:37:10|542.99|540.79|542.45|540.25|543.22|541.02|542.45|540.25|0
1644601040000|2022-02-11 17:37:20|542.89|540.69|543.44|541.24|543.66|541.46|542.89|540.69|0
1644601050000|2022-02-11 17:37:30|542.99|540.79|544.1|541.9|544.32|542.12|542.99|540.79|0
1644601060000|2022-02-11 17:37:40|543.88|541.68|544.32|542.12|544.32|542.12|543.88|541.68|0
1644601070000|2022-02-11 17:37:50|544.1|541.9|544.76|542.56|544.99|542.79|544.1|541.9|0
1644601080000|2022-02-11 17:38:00|545.43|543.23|546.09|543.89|546.31|544.11|545.43|543.23|0
1644601090000|2022-02-11 17:38:10|546.54|544.34|546.09|543.89|546.54|544.34|546.09|543.89|0
1644601100000|2022-02-11 17:38:20|546.54|544.34|546.31|544.11|546.54|544.34|546.31|544.11|0
1644601110000|2022-02-11 17:38:30|546.54|544.34|546.31|544.11|546.76|544.56|546.31|544.11|0
1644601120000|2022-02-11 17:38:40|546.54|544.34|546.54|544.34|546.76|544.56|546.31|544.11|0
1644601130000|2022-02-11 17:38:50|546.98|544.78|547.2|545|547.2|545|546.76|544.56|0
1644601140000|2022-02-11 17:39:00|546.76|544.56|546.31|544.11|546.98|544.78|546.09|543.89|0
1644601150000|2022-02-11 17:39:10|546.09|543.89|545.21|543.01|546.31|544.11|545.21|543.01|0
1644601160000|2022-02-11 17:39:20|545.43|543.23|545.65|543.45|545.65|543.45|545.21|543.01|0
1644601170000|2022-02-11 17:39:30|545.43|543.23|545.21|543.01|545.43|543.23|544.32|542.12|0
1644601180000|2022-02-11 17:39:40|544.88|542.68|545.65|543.45|545.87|543.67|544.88|542.68|0
1644601190000|2022-02-11 17:39:50|544.99|542.79|545.43|543.23|545.43|543.23|544.99|542.79|0
1644601200000|2022-02-11 17:40:00|544.76|542.56|545.65|543.45|545.65|543.45|544.76|542.56|0
1644601210000|2022-02-11 17:40:10|545.43|543.23|545.21|543.01|545.43|543.23|544.99|542.79|0
1644601220000|2022-02-11 17:40:20|545.43|543.23|545.87|543.67|545.87|543.67|545.32|543.12|0
1644601230000|2022-02-11 17:40:30|545.43|543.23|545.65|543.45|546.09|543.89|545.43|543.23|0
1644601240000|2022-02-11 17:40:40|546.09|543.89|545.87|543.67|546.09|543.89|545.87|543.67|0
1644601250000|2022-02-11 17:40:50|545.65|543.45|545.87|543.67|546.09|543.89|545.65|543.45|0
1644601260000|2022-02-11 17:41:00|545.65|543.45|544.98|542.78|545.65|543.45|544.32|542.12|0
1644601270000|2022-02-11 17:41:10|544.54|542.34|544.54|542.34|544.54|542.34|544.32|542.12|0
1644601280000|2022-02-11 17:41:20|544.1|541.9|544.1|541.9|544.54|542.34|543.88|541.68|0
1644601290000|2022-02-11 17:41:30|544.54|542.34|544.76|542.56|544.76|542.56|544.54|542.34|0
1644601300000|2022-02-11 17:41:40|544.54|542.34|544.76|542.56|544.76|542.56|544.21|542.01|0
1644601310000|2022-02-11 17:41:50|544.54|542.34|545.43|543.23|545.43|543.23|544.54|542.34|0
1644601320000|2022-02-11 17:42:00|545.21|543.01|545.76|543.56|545.87|543.67|545.21|543.01|0
1644601330000|2022-02-11 17:42:10|545.65|543.45|545.43|543.23|545.65|543.45|545.43|543.23|0
1644601340000|2022-02-11 17:42:20|545.65|543.45|544.98|542.78|545.65|543.45|544.98|542.78|0
1644601350000|2022-02-11 17:42:30|544.76|542.56|544.76|542.56|544.76|542.56|544.54|542.34|0
1644601360000|2022-02-11 17:42:40|544.54|542.34|545.21|543.01|545.21|543.01|544.54|542.34|0
1644601370000|2022-02-11 17:42:50|545.65|543.45|545.87|543.67|546.76|544.56|545.65|543.45|0
1644601380000|2022-02-11 17:43:00|546.09|543.89|546.09|543.89|546.31|544.11|546.09|543.89|0
1644601390000|2022-02-11 17:43:10|546.31|544.11|546.53|544.33|546.54|544.34|546.31|544.11|0
1644601400000|2022-02-11 17:43:20|546.76|544.56|547.64|545.44|547.64|545.44|546.76|544.56|0
1644601410000|2022-02-11 17:43:30|547.87|545.67|548.09|545.89|548.09|545.89|547.76|545.56|0
1644601420000|2022-02-11 17:43:40|547.64|545.44|548.09|545.89|548.31|546.11|547.64|545.44|0
1644601430000|2022-02-11 17:43:50|547.87|545.67|547.64|545.44|547.87|545.67|547.64|545.44|0
1644601440000|2022-02-11 17:44:00|547.2|545|546.31|544.11|547.2|545|546.31|544.11|0
1644601450000|2022-02-11 17:44:10|546.09|543.89|546.53|544.33|546.76|544.56|546.09|543.89|0
1644601460000|2022-02-11 17:44:20|547.2|545|547.09|544.89|547.2|545|546.98|544.78|0
1644601470000|2022-02-11 17:44:30|547.42|545.22|547.2|545|547.42|545.22|547.2|545|0
1644601480000|2022-02-11 17:44:40|547.42|545.22|547.42|545.22|547.54|545.34|547.09|544.89|0
1644601490000|2022-02-11 17:44:50|547.2|545|547.86|545.66|547.86|545.66|547.2|545|0
1644601500000|2022-02-11 17:45:00|547.64|545.44|548.53|546.33|548.53|546.33|547.64|545.44|0
1644601510000|2022-02-11 17:45:10|548.75|546.55|548.75|546.55|548.75|546.55|548.53|546.33|0
1644601520000|2022-02-11 17:45:20|548.97|546.77|548.53|546.33|548.97|546.77|548.09|545.89|0
1644601530000|2022-02-11 17:45:30|548.75|546.55|548.31|546.11|548.75|546.55|548.31|546.11|0
1644601540000|2022-02-11 17:45:40|548.75|546.55|548.53|546.33|548.75|546.55|548.31|546.11|0
1644601550000|2022-02-11 17:45:50|548.97|546.77|548.87|546.67|549.2|547|548.87|546.67|0
1644601560000|2022-02-11 17:46:00|549.86|547.66|550.53|548.33|550.53|548.33|549.2|547|0
1644601570000|2022-02-11 17:46:10|550.31|548.11|550.31|548.11|550.75|548.55|550.31|548.11|0
1644601580000|2022-02-11 17:46:20|549.64|547.44|549.98|547.78|549.98|547.78|549.64|547.44|0
1644601590000|2022-02-11 17:46:30|550.53|548.33|550.64|548.44|550.75|548.55|550.53|548.33|0
1644601600000|2022-02-11 17:46:40|550.97|548.77|550.08|547.88|550.97|548.77|550.08|547.88|0
1644601610000|2022-02-11 17:46:50|550.31|548.11|550.31|548.11|550.31|548.11|550.31|548.11|0
1644601620000|2022-02-11 17:47:00|550.08|547.88|550.08|547.88|550.31|548.11|550.08|547.88|0
1644601630000|2022-02-11 17:47:10|550.31|548.11|550.97|548.77|550.97|548.77|550.31|548.11|0
1644601640000|2022-02-11 17:47:20|550.64|548.44|550.75|548.55|550.97|548.77|550.64|548.44|0
1644601650000|2022-02-11 17:47:30|550.97|548.77|551.42|549.22|551.42|549.22|550.97|548.77|0
1644601660000|2022-02-11 17:47:40|550.75|548.55|550.53|548.33|550.75|548.55|550.53|548.33|0
1644601670000|2022-02-11 17:47:50|550.87|548.67|550.53|548.33|550.87|548.67|550.53|548.33|0
1644601680000|2022-02-11 17:48:00|550.75|548.55|551.19|548.99|551.42|549.22|550.75|548.55|0
1644601690000|2022-02-11 17:48:10|551.64|549.44|551.42|549.22|551.64|549.44|551.19|548.99|0
1644601700000|2022-02-11 17:48:20|551.64|549.44|551.86|549.66|552.08|549.88|551.64|549.44|0
1644601710000|2022-02-11 17:48:30|551.64|549.44|551.19|548.99|551.64|549.44|550.97|548.77|0
1644601720000|2022-02-11 17:48:40|551.42|549.22|550.75|548.55|551.42|549.22|550.53|548.33|0
1644601730000|2022-02-11 17:48:50|550.31|548.11|549.75|547.55|550.31|548.11|549.75|547.55|0
1644601740000|2022-02-11 17:49:00|549.2|547|548.2|546|549.64|547.44|548.2|546|0
1644601750000|2022-02-11 17:49:10|549.42|547.22|549.64|547.44|549.86|547.66|549.42|547.22|0
1644601760000|2022-02-11 17:49:20|549.86|547.66|550.53|548.33|550.53|548.33|549.86|547.66|0
1644601770000|2022-02-11 17:49:30|550.08|547.88|550.53|548.33|550.53|548.33|549.98|547.78|0
1644601780000|2022-02-11 17:49:40|550.75|548.55|550.87|548.67|550.87|548.67|550.53|548.33|0
1644601790000|2022-02-11 17:49:50|550.75|548.55|550.97|548.77|551.19|548.99|550.75|548.55|0
1644601800000|2022-02-11 17:50:00|550.75|548.55|551.19|548.99|551.86|549.66|550.75|548.55|0
1644601810000|2022-02-11 17:50:10|550.97|548.77|551.42|549.22|551.86|549.66|550.97|548.77|0
1644601820000|2022-02-11 17:50:20|550.97|548.77|550.53|548.33|551.19|548.99|550.53|548.33|0
1644601830000|2022-02-11 17:50:30|550.75|548.55|550.75|548.55|550.97|548.77|550.75|548.55|0
1644601840000|2022-02-11 17:50:40|551.42|549.22|552.08|549.88|552.08|549.88|551.42|549.22|0
1644601850000|2022-02-11 17:50:50|551.86|549.66|551.75|549.55|552.08|549.88|551.64|549.44|0
1644601860000|2022-02-11 17:51:00|552.08|549.88|552.97|550.77|552.97|550.77|552.08|549.88|0
1644601870000|2022-02-11 17:51:10|552.31|550.11|552.31|550.11|552.31|550.11|552.08|549.88|0
1644601880000|2022-02-11 17:51:20|552.97|550.77|552.97|550.77|553.09|550.89|552.97|550.77|0
1644601890000|2022-02-11 17:51:30|553.2|551|553.2|551|553.31|551.11|553.2|551|0
1644601900000|2022-02-11 17:51:40|553.42|551.22|555.2|553|555.2|553|553.42|551.22|0
1644601910000|2022-02-11 17:51:50|555.42|553.22|554.98|552.78|555.87|553.67|554.98|552.78|0
1644601920000|2022-02-11 17:52:00|555.2|553|555.2|553|555.42|553.22|555.2|553|0
1644601930000|2022-02-11 17:52:10|555.54|553.34|555.87|553.67|555.87|553.67|555.42|553.22|0
1644601940000|2022-02-11 17:52:20|555.42|553.22|555.64|553.44|555.64|553.44|555.42|553.22|0
1644601950000|2022-02-11 17:52:30|555.42|553.22|555.64|553.44|555.64|553.44|555.2|553|0
1644601960000|2022-02-11 17:52:40|555.87|553.67|555.87|553.67|555.87|553.67|555.42|553.22|0
1644601970000|2022-02-11 17:52:50|555.31|553.11|555.42|553.22|555.42|553.22|555.2|553|0
1644601980000|2022-02-11 17:53:00|555.54|553.34|556.76|554.56|556.76|554.56|555.2|553|0
1644601990000|2022-02-11 17:53:10|556.21|554.01|556.09|553.89|556.31|554.11|556.09|553.89|0
1644602000000|2022-02-11 17:53:20|556.31|554.11|556.09|553.89|556.31|554.11|555.87|553.67|0
1644602010000|2022-02-11 17:53:30|555.87|553.67|556.31|554.11|556.31|554.11|555.87|553.67|0
1644602020000|2022-02-11 17:53:40|556.54|554.34|556.87|554.67|556.87|554.67|556.31|554.11|0
1644602030000|2022-02-11 17:53:50|556.76|554.56|556.76|554.56|556.76|554.56|556.54|554.34|0
1644602040000|2022-02-11 17:54:00|556.98|554.78|557.1|554.9|557.2|555|556.98|554.78|0
1644602050000|2022-02-11 17:54:10|557.2|555|557.65|555.45|558.32|556.12|557.2|555|0
1644602060000|2022-02-11 17:54:20|557.87|555.67|558.1|555.9|558.1|555.9|557.87|555.67|0
1644602070000|2022-02-11 17:54:30|558.21|556.01|557.87|555.67|558.21|556.01|557.65|555.45|0
1644602080000|2022-02-11 17:54:40|557.65|555.45|557.65|555.45|557.87|555.67|557.65|555.45|0
1644602090000|2022-02-11 17:54:50|557.87|555.67|557.65|555.45|557.87|555.67|557.65|555.45|0
1644602100000|2022-02-11 17:55:00|557.43|555.23|556.54|554.34|557.65|555.45|556.54|554.34|0
1644602110000|2022-02-11 17:55:10|556.43|554.23|556.98|554.78|556.98|554.78|555.87|553.67|0
1644602120000|2022-02-11 17:55:20|557.2|555|556.54|554.34|557.2|555|556.54|554.34|0
1644602130000|2022-02-11 17:55:30|556.09|553.89|555.98|553.78|556.09|553.89|555.64|553.44|0
1644602140000|2022-02-11 17:55:40|555.87|553.67|556.09|553.89|556.43|554.23|555.87|553.67|0
1644602150000|2022-02-11 17:55:50|556.54|554.34|556.31|554.11|556.54|554.34|556.09|553.89|0
1644602160000|2022-02-11 17:56:00|556.54|554.34|556.31|554.11|556.54|554.34|556.09|553.89|0
1644602170000|2022-02-11 17:56:10|556.09|553.89|555.64|553.44|556.09|553.89|555.64|553.44|0
1644602180000|2022-02-11 17:56:20|555.42|553.22|555.87|553.67|555.87|553.67|555.42|553.22|0
1644602190000|2022-02-11 17:56:30|555.64|553.44|555.64|553.44|555.64|553.44|555.42|553.22|0
1644602200000|2022-02-11 17:56:40|556.31|554.11|556.09|553.89|556.31|554.11|556.09|553.89|0
1644602210000|2022-02-11 17:56:50|556.31|554.11|557.2|555|557.2|555|556.31|554.11|0
1644602220000|2022-02-11 17:57:00|556.98|554.78|556.54|554.34|556.98|554.78|556.54|554.34|0
1644602230000|2022-02-11 17:57:10|556.76|554.56|556.98|554.78|556.98|554.78|556.54|554.34|0
1644602240000|2022-02-11 17:57:20|556.54|554.34|556.98|554.78|556.98|554.78|556.54|554.34|0
1644602250000|2022-02-11 17:57:30|557.2|555|557.2|555|557.43|555.23|557.2|555|0
1644602260000|2022-02-11 17:57:40|556.65|554.45|556.98|554.78|556.98|554.78|556.65|554.45|0
1644602270000|2022-02-11 17:57:50|556.54|554.34|556.98|554.78|556.98|554.78|556.54|554.34|0
1644602280000|2022-02-11 17:58:00|557.2|555|557.2|555|557.2|555|556.98|554.78|0
1644602290000|2022-02-11 17:58:10|557.43|555.23|556.76|554.56|557.43|555.23|556.31|554.11|0
1644602300000|2022-02-11 17:58:20|556.65|554.45|556.76|554.56|556.76|554.56|556.65|554.45|0
1644602310000|2022-02-11 17:58:30|556.98|554.78|556.98|554.78|556.98|554.78|556.76|554.56|0
1644602320000|2022-02-11 17:58:40|556.53|554.33|556.76|554.56|556.76|554.56|556.53|554.33|0
1644602330000|2022-02-11 17:58:50|556.53|554.33|556.53|554.33|556.53|554.33|556.53|554.33|0
1644602340000|2022-02-11 17:59:00|555.64|553.44|554.97|552.77|555.87|553.67|554.97|552.77|0
1644602350000|2022-02-11 17:59:10|555.2|553|555.87|553.67|555.87|553.67|555.2|553|0
1644602360000|2022-02-11 17:59:20|555.64|553.44|556.31|554.11|556.31|554.11|555.64|553.44|0
1644602370000|2022-02-11 17:59:30|555.97|553.77|555.97|553.77|556.19|553.99|555.97|553.77|0
1644602380000|2022-02-11 17:59:40|555.74|553.54|555.08|552.88|555.74|553.54|555.08|552.88|0
1644602390000|2022-02-11 17:59:50|555.52|553.32|555.74|553.54|555.74|553.54|555.52|553.32|0
1644602400000|2022-02-11 18:00:00|555.97|553.77|555.52|553.32|555.97|553.77|555.52|553.32|0
1644602410000|2022-02-11 18:00:10|555.64|553.44|555.08|552.88|555.64|553.44|555.08|552.88|0
1644602420000|2022-02-11 18:00:20|554.63|552.43|554.18|551.98|554.85|552.65|554.18|551.98|0
1644602430000|2022-02-11 18:00:30|554.41|552.21|553.74|551.54|554.41|552.21|553.74|551.54|0
1644602440000|2022-02-11 18:00:40|553.63|551.43|553.74|551.54|553.74|551.54|553.52|551.32|0
1644602450000|2022-02-11 18:00:50|553.29|551.09|554.18|551.98|554.18|551.98|553.29|551.09|0
1644602460000|2022-02-11 18:01:00|554.41|552.21|553.96|551.76|554.41|552.21|553.96|551.76|0
1644602470000|2022-02-11 18:01:10|554.18|551.98|554.75|552.55|554.75|552.55|554.18|551.98|0
1644602480000|2022-02-11 18:01:20|554.41|552.21|554.08|551.88|554.41|552.21|554.08|551.88|0
1644602490000|2022-02-11 18:01:30|554.18|551.98|554.41|552.21|554.63|552.43|554.18|551.98|0
1644602500000|2022-02-11 18:01:40|554.85|552.65|555.52|553.32|555.52|553.32|554.85|552.65|0
1644602510000|2022-02-11 18:01:50|555.97|553.77|556.86|554.66|556.86|554.66|555.97|553.77|0
1644602520000|2022-02-11 18:02:00|555.74|553.54|555.3|553.1|555.74|553.54|555.3|553.1|0
1644602530000|2022-02-11 18:02:10|555.07|552.87|555.07|552.87|555.07|552.87|555.07|552.87|0
1644602540000|2022-02-11 18:02:20|555.52|553.32|556.41|554.21|556.41|554.21|555.52|553.32|0
1644602550000|2022-02-11 18:02:30|556.64|554.44|556.86|554.66|557.08|554.88|556.64|554.44|0
1644602560000|2022-02-11 18:02:40|556.41|554.21|555.3|553.1|556.41|554.21|554.85|552.65|0
1644602570000|2022-02-11 18:02:50|555.07|552.87|555.3|553.1|555.3|553.1|555.07|552.87|0
1644602580000|2022-02-11 18:03:00|555.74|553.54|555.74|553.54|555.74|553.54|555.52|553.32|0
1644602590000|2022-02-11 18:03:10|556.19|553.99|556.86|554.66|557.08|554.88|556.19|553.99|0
1644602600000|2022-02-11 18:03:20|556.64|554.44|556.64|554.44|556.64|554.44|556.64|554.44|0
1644602610000|2022-02-11 18:03:30|556.86|554.66|556.75|554.55|556.86|554.66|556.64|554.44|0
1644602620000|2022-02-11 18:03:40|556.41|554.21|557.08|554.88|557.08|554.88|556.19|553.99|0
1644602630000|2022-02-11 18:03:50|557.3|555.1|557.3|555.1|557.75|555.55|557.3|555.1|0
1644602640000|2022-02-11 18:04:00|557.75|555.55|556.19|553.99|557.75|555.55|556.19|553.99|0
1644602650000|2022-02-11 18:04:10|556.41|554.21|555.74|553.54|556.41|554.21|555.74|553.54|0
1644602660000|2022-02-11 18:04:20|555.97|553.77|556.19|553.99|556.19|553.99|555.74|553.54|0
1644602670000|2022-02-11 18:04:30|555.74|553.54|556.64|554.44|556.64|554.44|555.74|553.54|0
1644602680000|2022-02-11 18:04:40|556.86|554.66|556.53|554.33|556.86|554.66|556.53|554.33|0
1644602690000|2022-02-11 18:04:50|556.64|554.44|556.86|554.66|556.86|554.66|555.97|553.77|0
1644602700000|2022-02-11 18:05:00|556.41|554.21|556.64|554.44|556.64|554.44|556.41|554.21|0
1644602710000|2022-02-11 18:05:10|556.53|554.33|557.3|555.1|557.3|555.1|556.53|554.33|0
1644602720000|2022-02-11 18:05:20|557.53|555.33|557.08|554.88|557.53|555.33|557.08|554.88|0
1644602730000|2022-02-11 18:05:30|557.3|555.1|556.41|554.21|557.3|555.1|556.41|554.21|0
1644602740000|2022-02-11 18:05:40|556.64|554.44|555.3|553.1|556.64|554.44|555.3|553.1|0
1644602750000|2022-02-11 18:05:50|554.85|552.65|554.85|552.65|555.07|552.87|554.85|552.65|0
1644602760000|2022-02-11 18:06:00|555.07|552.87|555.07|552.87|555.52|553.32|555.07|552.87|0
1644602770000|2022-02-11 18:06:10|555.3|553.1|555.07|552.87|555.52|553.32|555.07|552.87|0
1644602780000|2022-02-11 18:06:20|554.85|552.65|555.07|552.87|555.07|552.87|554.85|552.65|0
1644602790000|2022-02-11 18:06:30|554.85|552.65|554.18|551.98|554.85|552.65|553.74|551.54|0
1644602800000|2022-02-11 18:06:40|553.96|551.76|554.63|552.43|554.63|552.43|553.96|551.76|0
1644602810000|2022-02-11 18:06:50|554.41|552.21|554.18|551.98|554.41|552.21|554.18|551.98|0
1644602820000|2022-02-11 18:07:00|554.41|552.21|553.29|551.09|554.41|552.21|553.29|551.09|0
1644602830000|2022-02-11 18:07:10|553.07|550.87|553.29|551.09|553.51|551.31|553.07|550.87|0
1644602840000|2022-02-11 18:07:20|553.51|551.31|552.85|550.65|553.74|551.54|552.85|550.65|0
1644602850000|2022-02-11 18:07:30|553.07|550.87|553.07|550.87|553.07|550.87|552.85|550.65|0
1644602860000|2022-02-11 18:07:40|552.62|550.42|552.62|550.42|552.85|550.65|552.4|550.2|0
1644602870000|2022-02-11 18:07:50|552.4|550.2|552.62|550.42|552.62|550.42|552.18|549.98|0
1644602880000|2022-02-11 18:08:00|552.4|550.2|550.84|548.64|552.4|550.2|550.62|548.42|0
1644602890000|2022-02-11 18:08:10|551.07|548.87|550.84|548.64|551.29|549.09|550.84|548.64|0
1644602900000|2022-02-11 18:08:20|551.29|549.09|548.4|546.2|551.29|549.09|548.4|546.2|0
1644602910000|2022-02-11 18:08:30|548.84|546.64|548.62|546.42|548.84|546.64|548.62|546.42|0
1644602920000|2022-02-11 18:08:40|547.96|545.76|547.07|544.87|547.96|545.76|547.07|544.87|0
1644602930000|2022-02-11 18:08:50|546.85|544.65|547.73|545.53|547.73|545.53|546.85|544.65|0
1644602940000|2022-02-11 18:09:00|547.51|545.31|549.07|546.87|549.07|546.87|547.51|545.31|0
1644602950000|2022-02-11 18:09:10|549.51|547.31|549.07|546.87|549.51|547.31|549.07|546.87|0
1644602960000|2022-02-11 18:09:20|547.73|545.53|547.73|545.53|547.96|545.76|547.73|545.53|0
1644602970000|2022-02-11 18:09:30|547.51|545.31|548.18|545.98|548.18|545.98|547.51|545.31|0
1644602980000|2022-02-11 18:09:40|547.96|545.76|547.51|545.31|547.96|545.76|547.51|545.31|0
1644602990000|2022-02-11 18:09:50|547.73|545.53|548.18|545.98|548.4|546.2|547.73|545.53|0
1644603000000|2022-02-11 18:10:00|548.4|546.2|548.84|546.64|548.84|546.64|548.4|546.2|0
1644603010000|2022-02-11 18:10:10|549.07|546.87|549.18|546.98|549.18|546.98|549.07|546.87|0
1644603020000|2022-02-11 18:10:20|549.29|547.09|549.07|546.87|549.51|547.31|549.07|546.87|0
1644603030000|2022-02-11 18:10:30|549.29|547.09|549.73|547.53|549.73|547.53|549.29|547.09|0
1644603040000|2022-02-11 18:10:40|549.51|547.31|549.95|547.75|549.95|547.75|549.51|547.31|0
1644603050000|2022-02-11 18:10:50|550.51|548.31|550.18|547.98|550.51|548.31|550.18|547.98|0
1644603060000|2022-02-11 18:11:00|550.4|548.2|550.4|548.2|550.51|548.31|550.4|548.2|0
1644603070000|2022-02-11 18:11:10|550.62|548.42|550.4|548.2|550.84|548.64|550.4|548.2|0
1644603080000|2022-02-11 18:11:20|550.62|548.42|550.4|548.2|550.62|548.42|550.4|548.2|0
1644603090000|2022-02-11 18:11:30|550.29|548.09|550.62|548.42|550.62|548.42|550.29|548.09|0
1644603100000|2022-02-11 18:11:40|550.84|548.64|551.18|548.98|551.29|549.09|550.84|548.64|0
1644603110000|2022-02-11 18:11:50|551.29|549.09|551.85|549.65|551.85|549.65|551.29|549.09|0
1644603120000|2022-02-11 18:12:00|551.73|549.53|551.07|548.87|551.73|549.53|551.07|548.87|0
1644603130000|2022-02-11 18:12:10|551.29|549.09|551.29|549.09|551.29|549.09|551.07|548.87|0
1644603140000|2022-02-11 18:12:20|551.96|549.76|551.29|549.09|551.96|549.76|551.29|549.09|0
1644603150000|2022-02-11 18:12:30|551.51|549.31|551.51|549.31|551.73|549.53|551.51|549.31|0
1644603160000|2022-02-11 18:12:40|551.73|549.53|551.63|549.43|551.96|549.76|551.63|549.43|0
1644603170000|2022-02-11 18:12:50|551.51|549.31|552.3|550.1|552.3|550.1|551.51|549.31|0
1644603180000|2022-02-11 18:13:00|552.42|550.22|552.7|550.5|552.7|550.5|552.42|550.22|0
1644603190000|2022-02-11 18:13:10|552.92|550.72|552.7|550.5|552.92|550.72|552.59|550.39|0
1644603200000|2022-02-11 18:13:20|552.03|549.83|552.7|550.5|552.7|550.5|552.03|549.83|0
1644603210000|2022-02-11 18:13:30|552.48|550.28|552.59|550.39|552.7|550.5|552.48|550.28|0
1644603220000|2022-02-11 18:13:40|553.59|551.39|553.82|551.62|553.82|551.62|553.59|551.39|0
1644603230000|2022-02-11 18:13:50|553.59|551.39|553.59|551.39|553.59|551.39|553.37|551.17|0
1644603240000|2022-02-11 18:14:00|553.37|551.17|552.48|550.28|553.37|551.17|552.48|550.28|0
1644603250000|2022-02-11 18:14:10|552.7|550.5|552.7|550.5|552.7|550.5|552.03|549.83|0
1644603260000|2022-02-11 18:14:20|552.48|550.28|552.92|550.72|552.92|550.72|552.48|550.28|0
1644603270000|2022-02-11 18:14:30|552.48|550.28|552.25|550.05|552.48|550.28|552.25|550.05|0
1644603280000|2022-02-11 18:14:40|552.15|549.95|553.15|550.95|553.15|550.95|552.15|549.95|0
1644603290000|2022-02-11 18:14:50|553.04|550.84|552.92|550.72|553.15|550.95|552.92|550.72|0
1644603300000|2022-02-11 18:15:00|552.7|550.5|553.15|550.95|553.15|550.95|552.25|550.05|0
1644603310000|2022-02-11 18:15:10|552.92|550.72|552.25|550.05|552.92|550.72|552.25|550.05|0
1644603320000|2022-02-11 18:15:20|552.7|550.5|552.25|550.05|552.7|550.5|552.25|550.05|0
1644603330000|2022-02-11 18:15:30|552.48|550.28|553.59|551.39|553.59|551.39|552.48|550.28|0
1644603340000|2022-02-11 18:15:40|553.82|551.62|553.37|551.17|553.82|551.62|553.37|551.17|0
1644603350000|2022-02-11 18:15:50|553.26|551.06|553.15|550.95|553.26|551.06|553.15|550.95|0
1644603360000|2022-02-11 18:16:00|553.37|551.17|553.37|551.17|553.37|551.17|553.37|551.17|0
1644603370000|2022-02-11 18:16:10|553.15|550.95|554.26|552.06|554.26|552.06|553.15|550.95|0
1644603380000|2022-02-11 18:16:20|554.71|552.51|554.71|552.51|554.71|552.51|554.71|552.51|0
1644603390000|2022-02-11 18:16:30|554.93|552.73|554.93|552.73|554.93|552.73|554.93|552.73|0
1644603400000|2022-02-11 18:16:40|555.38|553.18|555.15|552.95|555.6|553.4|555.15|552.95|0
1644603410000|2022-02-11 18:16:50|554.93|552.73|554.93|552.73|555.15|552.95|554.93|552.73|0
1644603420000|2022-02-11 18:17:00|555.15|552.95|555.27|553.07|555.38|553.18|555.15|552.95|0
1644603430000|2022-02-11 18:17:10|555.15|552.95|554.71|552.51|555.15|552.95|554.71|552.51|0
1644603440000|2022-02-11 18:17:20|554.26|552.06|554.48|552.28|554.48|552.28|554.04|551.84|0
1644603450000|2022-02-11 18:17:30|554.26|552.06|554.48|552.28|554.71|552.51|554.26|552.06|0
1644603460000|2022-02-11 18:17:40|554.26|552.06|554.48|552.28|554.48|552.28|554.26|552.06|0
1644603470000|2022-02-11 18:17:50|554.71|552.51|555.15|552.95|555.15|552.95|554.71|552.51|0
1644603480000|2022-02-11 18:18:00|555.38|553.18|556.05|553.85|556.05|553.85|555.38|553.18|0
1644603490000|2022-02-11 18:18:10|556.72|554.52|556.94|554.74|557.16|554.96|556.72|554.52|0
1644603500000|2022-02-11 18:18:20|557.16|554.96|557.16|554.96|557.61|555.41|557.16|554.96|0
1644603510000|2022-02-11 18:18:30|556.72|554.52|556.05|553.85|557.16|554.96|556.05|553.85|0
1644603520000|2022-02-11 18:18:40|555.6|553.4|554.93|552.73|555.6|553.4|554.93|552.73|0
1644603530000|2022-02-11 18:18:50|554.26|552.06|554.48|552.28|554.71|552.51|554.26|552.06|0
1644603540000|2022-02-11 18:19:00|555.05|552.85|554.93|552.73|555.15|552.95|554.71|552.51|0
1644603550000|2022-02-11 18:19:10|554.71|552.51|552.7|550.5|554.71|552.51|552.7|550.5|0
1644603560000|2022-02-11 18:19:20|553.37|551.17|553.04|550.84|553.37|551.17|552.7|550.5|0
1644603570000|2022-02-11 18:19:30|553.15|550.95|553.15|550.95|553.15|550.95|552.7|550.5|0
1644603580000|2022-02-11 18:19:40|552.92|550.72|552.25|550.05|552.92|550.72|552.25|550.05|0
1644603590000|2022-02-11 18:19:50|552.7|550.5|552.25|550.05|552.7|550.5|552.25|550.05|0
1644603600000|2022-02-11 18:20:00|552.48|550.28|553.81|551.61|553.81|551.61|552.48|550.28|0
1644603610000|2022-02-11 18:20:10|553.59|551.39|553.37|551.17|553.59|551.39|553.37|551.17|0
1644603620000|2022-02-11 18:20:20|553.15|550.95|552.03|549.83|553.15|550.95|552.03|549.83|0
1644603630000|2022-02-11 18:20:30|552.25|550.05|552.03|549.83|552.25|550.05|552.03|549.83|0
1644603640000|2022-02-11 18:20:40|552.25|550.05|552.48|550.28|552.48|550.28|552.15|549.95|0
1644603650000|2022-02-11 18:20:50|552.25|550.05|552.81|550.61|552.81|550.61|552.25|550.05|0
1644603660000|2022-02-11 18:21:00|552.48|550.28|553.14|550.94|553.14|550.94|552.48|550.28|0
1644603670000|2022-02-11 18:21:10|553.37|551.17|552.92|550.72|553.37|551.17|552.92|550.72|0
1644603680000|2022-02-11 18:21:20|553.14|550.94|553.81|551.61|553.81|551.61|553.14|550.94|0
1644603690000|2022-02-11 18:21:30|554.48|552.28|554.71|552.51|554.71|552.51|554.26|552.06|0
1644603700000|2022-02-11 18:21:40|554.93|552.73|555.15|552.95|555.15|552.95|554.93|552.73|0
1644603710000|2022-02-11 18:21:50|554.93|552.73|554.48|552.28|554.93|552.73|554.26|552.06|0
1644603720000|2022-02-11 18:22:00|553.81|551.61|553.37|551.17|553.81|551.61|553.37|551.17|0
1644603730000|2022-02-11 18:22:10|552.92|550.72|552.92|550.72|552.92|550.72|552.7|550.5|0
1644603740000|2022-02-11 18:22:20|553.04|550.84|552.7|550.5|553.04|550.84|552.7|550.5|0
1644603750000|2022-02-11 18:22:30|552.25|550.05|552.92|550.72|553.37|551.17|552.25|550.05|0
1644603760000|2022-02-11 18:22:40|553.14|550.94|554.26|552.06|554.26|552.06|553.14|550.94|0
1644603770000|2022-02-11 18:22:50|554.04|551.84|554.48|552.28|554.48|552.28|554.04|551.84|0
1644603780000|2022-02-11 18:23:00|554.71|552.51|555.15|552.95|555.15|552.95|554.71|552.51|0
1644603790000|2022-02-11 18:23:10|554.93|552.73|555.15|552.95|555.15|552.95|554.93|552.73|0
1644603800000|2022-02-11 18:23:20|554.93|552.73|554.04|551.84|554.93|552.73|554.04|551.84|0
1644603810000|2022-02-11 18:23:30|554.71|552.51|555.15|552.95|555.15|552.95|554.71|552.51|0
1644603820000|2022-02-11 18:23:40|554.71|552.51|554.48|552.28|554.93|552.73|554.48|552.28|0
1644603830000|2022-02-11 18:23:50|553.81|551.61|553.81|551.61|554.04|551.84|553.81|551.61|0
1644603840000|2022-02-11 18:24:00|553.59|551.39|553.59|551.39|553.81|551.61|553.59|551.39|0
1644603850000|2022-02-11 18:24:10|554.04|551.84|555.27|553.07|555.38|553.18|554.04|551.84|0
1644603860000|2022-02-11 18:24:20|555.15|552.95|554.82|552.62|555.15|552.95|554.82|552.62|0
1644603870000|2022-02-11 18:24:30|555.05|552.85|554.93|552.73|555.05|552.85|554.71|552.51|0
1644603880000|2022-02-11 18:24:40|554.82|552.62|554.93|552.73|555.15|552.95|554.82|552.62|0
1644603890000|2022-02-11 18:24:50|554.26|552.06|554.48|552.28|554.48|552.28|554.04|551.84|0
1644603900000|2022-02-11 18:25:00|554.26|552.06|555.15|552.95|555.15|552.95|554.26|552.06|0
1644603910000|2022-02-11 18:25:10|554.93|552.73|554.71|552.51|555.15|552.95|554.71|552.51|0
1644603920000|2022-02-11 18:25:20|554.93|552.73|555.38|553.18|555.38|553.18|554.93|552.73|0
1644603930000|2022-02-11 18:25:30|554.93|552.73|555.38|553.18|555.38|553.18|554.93|552.73|0
1644603940000|2022-02-11 18:25:40|555.15|552.95|555.6|553.4|555.6|553.4|555.15|552.95|0
1644603950000|2022-02-11 18:25:50|555.82|553.62|555.6|553.4|555.82|553.62|555.6|553.4|0
1644603960000|2022-02-11 18:26:00|555.38|553.18|555.15|552.95|555.38|553.18|555.15|552.95|0
1644603970000|2022-02-11 18:26:10|555.38|553.18|554.26|552.06|555.38|553.18|554.26|552.06|0
1644603980000|2022-02-11 18:26:20|554.93|552.73|555.15|552.95|555.38|553.18|554.93|552.73|0
1644603990000|2022-02-11 18:26:30|555.38|553.18|557.16|554.96|557.16|554.96|555.38|553.18|0
1644604000000|2022-02-11 18:26:40|557.5|555.3|557.61|555.41|557.61|555.41|557.39|555.19|0
1644604010000|2022-02-11 18:26:50|558.28|556.08|558.5|556.3|558.5|556.3|558.06|555.86|0
1644604020000|2022-02-11 18:27:00|558.06|555.86|557.61|555.41|558.06|555.86|557.61|555.41|0
1644604030000|2022-02-11 18:27:10|558.28|556.08|559.18|556.98|559.18|556.98|558.28|556.08|0
1644604040000|2022-02-11 18:27:20|558.95|556.75|558.73|556.53|558.95|556.75|558.73|556.53|0
1644604050000|2022-02-11 18:27:30|558.95|556.75|558.5|556.3|559.18|556.98|558.4|556.2|0
1644604060000|2022-02-11 18:27:40|558.73|556.53|559.18|556.98|559.18|556.98|558.73|556.53|0
1644604070000|2022-02-11 18:27:50|559.4|557.2|559.74|557.54|560.07|557.87|559.4|557.2|0
1644604080000|2022-02-11 18:28:00|559.85|557.65|560.07|557.87|560.97|558.77|559.85|557.65|0
1644604090000|2022-02-11 18:28:10|560.29|558.09|560.52|558.32|560.74|558.54|560.29|558.09|0
1644604100000|2022-02-11 18:28:20|560.74|558.54|561.41|559.21|561.41|559.21|560.74|558.54|0
1644604110000|2022-02-11 18:28:30|560.97|558.77|560.74|558.54|560.97|558.77|560.74|558.54|0
1644604120000|2022-02-11 18:28:40|560.63|558.43|561.19|558.99|561.19|558.99|560.63|558.43|0
1644604130000|2022-02-11 18:28:50|560.97|558.77|560.74|558.54|561.19|558.99|560.52|558.32|0
1644604140000|2022-02-11 18:29:00|560.19|557.99|562.09|559.89|562.09|559.89|560.07|557.87|0
1644604150000|2022-02-11 18:29:10|561.41|559.21|561.19|558.99|561.41|559.21|560.97|558.77|0
1644604160000|2022-02-11 18:29:20|561.86|559.66|562.53|560.33|562.53|560.33|561.41|559.21|0
1644604170000|2022-02-11 18:29:30|562.31|560.11|562.98|560.78|562.98|560.78|562.31|560.11|0
1644604180000|2022-02-11 18:29:40|563.21|561.01|563.66|561.46|563.88|561.68|563.21|561.01|0
1644604190000|2022-02-11 18:29:50|563.88|561.68|564.33|562.13|564.33|562.13|563.88|561.68|0
1644604200000|2022-02-11 18:30:00|564.1|561.9|564.1|561.9|564.55|562.35|564.1|561.9|0
1644604210000|2022-02-11 18:30:10|564.55|562.35|564.1|561.9|564.55|562.35|563.88|561.68|0
1644604220000|2022-02-11 18:30:20|563.88|561.68|566.13|563.93|566.13|563.93|563.88|561.68|0
1644604230000|2022-02-11 18:30:30|566.57|564.37|566.35|564.15|566.57|564.37|566.13|563.93|0
1644604240000|2022-02-11 18:30:40|566.13|563.93|566.8|564.6|567.02|564.82|566.13|563.93|0
1644604250000|2022-02-11 18:30:50|567.02|564.82|568.37|566.17|568.37|566.17|567.02|564.82|0
1644604260000|2022-02-11 18:31:00|567.7|565.5|568.82|566.62|568.82|566.62|567.7|565.5|0
1644604270000|2022-02-11 18:31:10|569.72|567.52|569.5|567.3|569.72|567.52|569.5|567.3|0
1644604280000|2022-02-11 18:31:20|569.72|567.52|568.37|566.17|569.72|567.52|568.37|566.17|0
1644604290000|2022-02-11 18:31:30|568.15|565.95|568.6|566.4|568.6|566.4|567.7|565.5|0
1644604300000|2022-02-11 18:31:40|568.37|566.17|567.92|565.72|568.37|566.17|567.92|565.72|0
1644604310000|2022-02-11 18:31:50|567.69|565.49|567.02|564.82|567.69|565.49|567.02|564.82|0
1644604320000|2022-02-11 18:32:00|567.47|565.27|568.85|566.65|568.85|566.65|567.02|564.82|0
1644604330000|2022-02-11 18:32:10|569.3|567.1|569.3|567.1|569.3|567.1|568.85|566.65|0
1644604340000|2022-02-11 18:32:20|569.08|566.88|570.89|568.69|571.12|568.92|569.08|566.88|0
1644604350000|2022-02-11 18:32:30|570.22|568.02|570.22|568.02|570.45|568.25|570.22|568.02|0
1644604360000|2022-02-11 18:32:40|570.67|568.47|571.57|569.37|571.57|569.37|570.67|568.47|0
1644604370000|2022-02-11 18:32:50|571.12|568.92|572.71|570.51|572.71|570.51|571.12|568.92|0
1644604380000|2022-02-11 18:33:00|573.61|571.41|574.28|572.08|574.28|572.08|573.61|571.41|0
1644604390000|2022-02-11 18:33:10|574.05|571.85|574.5|572.3|574.73|572.53|574.05|571.85|0
1644604400000|2022-02-11 18:33:20|574.28|572.08|574.95|572.75|574.95|572.75|574.28|572.08|0
1644604410000|2022-02-11 18:33:30|575.17|572.97|574.28|572.08|575.17|572.97|574.28|572.08|0
1644604420000|2022-02-11 18:33:40|574.05|571.85|574.95|572.75|574.95|572.75|574.05|571.85|0
1644604430000|2022-02-11 18:33:50|574.72|572.52|574.28|572.08|574.72|572.52|574.05|571.85|0
1644604440000|2022-02-11 18:34:00|574.5|572.3|575.28|573.08|575.28|573.08|574.5|572.3|0
1644604450000|2022-02-11 18:34:10|575.5|573.3|573.71|571.51|575.5|573.3|573.71|571.51|0
1644604460000|2022-02-11 18:34:20|573.26|571.06|572.14|569.94|573.26|571.06|572.14|569.94|0
1644604470000|2022-02-11 18:34:30|572.59|570.39|572.82|570.62|572.82|570.62|572.59|570.39|0
1644604480000|2022-02-11 18:34:40|573.04|570.84|572.59|570.39|573.04|570.84|572.37|570.17|0
1644604490000|2022-02-11 18:34:50|571.92|569.72|573.93|571.73|573.93|571.73|571.92|569.72|0
1644604500000|2022-02-11 18:35:00|574.16|571.96|575.05|572.85|575.28|573.08|574.16|571.96|0
1644604510000|2022-02-11 18:35:10|574.83|572.63|574.72|572.52|575.28|573.08|574.72|572.52|0
1644604520000|2022-02-11 18:35:20|575.22|573.02|577.02|574.82|577.24|575.04|575.22|573.02|0
1644604530000|2022-02-11 18:35:30|577.24|575.04|576.12|573.92|577.69|575.49|576.12|573.92|0
1644604540000|2022-02-11 18:35:40|576.34|574.14|575|572.8|576.34|574.14|575|572.8|0
1644604550000|2022-02-11 18:35:50|575.45|573.25|576.12|573.92|576.12|573.92|575.34|573.14|0
1644604560000|2022-02-11 18:36:00|575.9|573.7|576.34|574.14|576.57|574.37|575.9|573.7|0
1644604570000|2022-02-11 18:36:10|575.9|573.7|575.34|573.14|575.9|573.7|574.77|572.57|0
1644604580000|2022-02-11 18:36:20|574.55|572.35|575|572.8|575|572.8|574.55|572.35|0
1644604590000|2022-02-11 18:36:30|575.45|573.25|575.22|573.02|575.9|573.7|575.22|573.02|0
1644604600000|2022-02-11 18:36:40|575|572.8|576.12|573.92|576.12|573.92|575|572.8|0
1644604610000|2022-02-11 18:36:50|575.22|573.02|575|572.8|575.56|573.36|575|572.8|0
1644604620000|2022-02-11 18:37:00|575.9|573.7|576.34|574.14|576.57|574.37|575.9|573.7|0
1644604630000|2022-02-11 18:37:10|576.12|573.92|577.47|575.27|577.47|575.27|576.12|573.92|0
1644604640000|2022-02-11 18:37:20|578.14|575.94|578.14|575.94|578.48|576.28|578.14|575.94|0
1644604650000|2022-02-11 18:37:30|578.82|576.62|578.59|576.39|579.04|576.84|578.59|576.39|0
1644604660000|2022-02-11 18:37:40|579.71|577.51|578.82|576.62|579.71|577.51|578.59|576.39|0
1644604670000|2022-02-11 18:37:50|578.59|576.39|580.16|577.96|580.39|578.19|578.59|576.39|0
1644604680000|2022-02-11 18:38:00|581.29|579.09|582.42|580.22|582.42|580.22|581.29|579.09|0
1644604690000|2022-02-11 18:38:10|581.86|579.66|580.61|578.41|581.86|579.66|580.61|578.41|0
1644604700000|2022-02-11 18:38:20|581.29|579.09|582.42|580.22|582.42|580.22|581.29|579.09|0
1644604710000|2022-02-11 18:38:30|582.64|580.44|582.87|580.67|582.87|580.67|582.64|580.44|0
1644604720000|2022-02-11 18:38:40|582.42|580.22|582.19|579.99|582.42|580.22|581.29|579.09|0
1644604730000|2022-02-11 18:38:50|581.41|579.21|582.31|580.11|582.42|580.22|581.41|579.21|0
1644604740000|2022-02-11 18:39:00|582.42|580.22|585.12|582.92|585.12|582.92|582.42|580.22|0
1644604750000|2022-02-11 18:39:10|584.9|582.7|583.54|581.34|584.9|582.7|583.54|581.34|0
1644604760000|2022-02-11 18:39:20|585.01|582.81|586.02|583.82|586.02|583.82|585.01|582.81|0
1644604770000|2022-02-11 18:39:30|585.35|583.15|587.38|585.18|587.38|585.18|585.35|583.15|0
1644604780000|2022-02-11 18:39:40|587.83|585.63|589.18|586.98|589.18|586.98|587.83|585.63|0
1644604790000|2022-02-11 18:39:50|589.64|587.44|592.23|590.03|592.23|590.03|589.64|587.44|0
1644604800000|2022-02-11 18:40:00|592.56|590.36|592.79|590.59|594.81|592.61|592.56|590.36|0
1644604810000|2022-02-11 18:40:10|591.21|589.01|586.04|583.84|591.21|589.01|586.04|583.84|0
1644604820000|2022-02-11 18:40:20|587.39|585.19|591.1|588.9|591.1|588.9|587.39|585.19|0
1644604830000|2022-02-11 18:40:30|590.98|588.78|589.41|587.21|590.98|588.78|589.41|587.21|0
1644604840000|2022-02-11 18:40:40|588.74|586.54|587.16|584.96|588.74|586.54|586.94|584.74|0
1644604850000|2022-02-11 18:40:50|586.94|584.74|586.16|583.96|586.94|584.74|586.16|583.96|0
1644604860000|2022-02-11 18:41:00|586.27|584.07|586.27|584.07|586.49|584.29|586.27|584.07|0
1644604870000|2022-02-11 18:41:10|587.16|584.96|587.16|584.96|587.16|584.96|587.16|584.96|0
1644604890000|2022-02-11 18:41:30|588.74|586.54|588.74|586.54|588.74|586.54|588.74|586.54|0
1644604900000|2022-02-11 18:41:40|587.61|585.41|587.61|585.41|587.61|585.41|587.61|585.41|0
1644604910000|2022-02-11 18:41:50|589.86|587.66|590.31|588.11|590.53|588.33|589.86|587.66|0
1644604920000|2022-02-11 18:42:00|590.2|588|590.08|587.88|590.53|588.33|590.08|587.88|0
1644604930000|2022-02-11 18:42:10|589.86|587.66|589.86|587.66|589.86|587.66|589.86|587.66|0
1644604940000|2022-02-11 18:42:20|591.21|589.01|592.33|590.13|592.33|590.13|591.21|589.01|0
1644604950000|2022-02-11 18:42:30|593.91|591.71|593.46|591.26|593.91|591.71|593.46|591.26|0
1644604960000|2022-02-11 18:42:40|594.59|592.39|596.62|594.42|596.62|594.42|594.59|592.39|0
1644604970000|2022-02-11 18:42:50|596.84|594.64|596.96|594.76|596.96|594.76|596.62|594.42|0
1644604980000|2022-02-11 18:43:00|596.84|594.64|596.84|594.64|597.07|594.87|596.84|594.64|0
1644605000000|2022-02-11 18:43:20|594.81|592.61|594.81|592.61|594.81|592.61|594.81|592.61|0
1644605010000|2022-02-11 18:43:30|593.69|591.49|593.46|591.26|593.69|591.49|593.23|591.03|0
1644605020000|2022-02-11 18:43:40|593.23|591.03|593.46|591.26|593.46|591.26|593.13|590.93|0
1644605030000|2022-02-11 18:43:50|591.43|589.23|595.26|593.06|595.49|593.29|591.43|589.23|0
1644605040000|2022-02-11 18:44:00|595.49|593.29|595.49|593.29|595.49|593.29|595.26|593.06|0
1644605050000|2022-02-11 18:44:10|595.71|593.51|594.59|592.39|595.71|593.51|594.59|592.39|0
1644605060000|2022-02-11 18:44:20|591.88|589.68|593.01|590.81|593.23|591.03|591.88|589.68|0
1644605070000|2022-02-11 18:44:30|592.11|589.91|593.91|591.71|593.91|591.71|592.11|589.91|0
1644605080000|2022-02-11 18:44:40|594.14|591.94|594.81|592.61|594.81|592.61|593.91|591.71|0
1644605090000|2022-02-11 18:44:50|595.26|593.06|594.03|591.83|595.49|593.29|594.03|591.83|0
1644605100000|2022-02-11 18:45:00|595.04|592.84|596.16|593.96|596.16|593.96|595.04|592.84|0
1644605110000|2022-02-11 18:45:10|595.71|593.51|597.97|595.77|597.97|595.77|595.71|593.51|0
1644605120000|2022-02-11 18:45:20|597.86|595.66|598.42|596.22|598.65|596.45|597.86|595.66|0
1644605130000|2022-02-11 18:45:30|598.54|596.34|599.78|597.58|599.78|597.58|598.54|596.34|0
1644605140000|2022-02-11 18:45:40|600.46|598.26|601.59|599.39|601.59|599.39|600.46|598.26|0
1644605150000|2022-02-11 18:45:50|601.13|598.93|603.17|600.31|603.17|600.31|601.13|598.93|0
1644605160000|2022-02-11 18:46:00|603.27|600.41|602.59|599.73|603.27|600.41|601.46|598.6|0
1644605170000|2022-02-11 18:46:10|603.73|600.87|605.77|602.91|606.22|603.36|603.73|600.87|0
1644605180000|2022-02-11 18:46:20|606.45|603.59|605.99|603.13|606.45|603.59|605.77|602.91|0
1644605190000|2022-02-11 18:46:30|607.81|604.95|608.03|605.17|608.03|605.17|607.81|604.95|0
1644605200000|2022-02-11 18:46:40|608.38|605.52|609.62|606.76|609.62|606.76|608.38|605.52|0
1644605210000|2022-02-11 18:46:50|607.35|604.49|606.45|603.59|607.35|604.49|606.11|603.25|0
1644605220000|2022-02-11 18:47:00|606.22|603.36|604.41|601.55|606.45|603.59|604.41|601.55|0
1644605230000|2022-02-11 18:47:10|608.03|605.17|606.22|603.36|608.26|605.4|606.22|603.36|0
1644605240000|2022-02-11 18:47:20|605.54|602.68|604.41|601.55|605.77|602.91|604.41|601.55|0
1644605250000|2022-02-11 18:47:30|603.73|600.87|598.71|595.85|603.73|600.87|598.71|595.85|0
1644605260000|2022-02-11 18:47:40|601.87|599.01|604.78|601.92|604.78|601.92|601.87|599.01|0
1644605270000|2022-02-11 18:47:50|604.86|602|604.19|601.33|604.86|602|603.08|600.22|0
1644605280000|2022-02-11 18:48:00|604.31|601.45|601.52|598.66|604.31|601.45|601.52|598.66|0
1644605290000|2022-02-11 18:48:10|601.08|598.22|603.08|600.22|603.08|600.22|601.08|598.22|0
1644605300000|2022-02-11 18:48:20|602.57|599.71|603.91|601.05|603.91|601.05|602.57|599.71|0
1644605310000|2022-02-11 18:48:30|603.46|600.6|601|598.14|603.46|600.6|601|598.14|0
1644605320000|2022-02-11 18:48:40|601.45|598.59|600.67|597.81|601.45|598.59|600.67|597.81|0
1644605330000|2022-02-11 18:48:50|601.45|598.59|603.13|600.27|603.13|600.27|601.45|598.59|0
1644605340000|2022-02-11 18:49:00|604.7|601.84|604.81|601.73|606.26|603.18|604.7|601.73|0
1644605350000|2022-02-11 18:49:10|605.36|602.28|605.81|602.73|606.37|603.29|605.25|602.17|0
1644605360000|2022-02-11 18:49:20|605.36|602.28|605.81|602.73|606.93|603.85|605.36|602.28|0
1644605370000|2022-02-11 18:49:30|605.36|602.28|605.36|602.28|606.26|603.18|605.36|602.28|0
1644605380000|2022-02-11 18:49:40|605.93|602.85|606.26|603.18|606.71|603.63|605.93|602.85|0
1644605390000|2022-02-11 18:49:50|605.14|602.06|602.23|599.15|605.14|602.06|602.23|599.15|0
1644605400000|2022-02-11 18:50:00|601.01|597.93|601.78|598.7|602.45|599.37|601.01|597.93|0
1644605410000|2022-02-11 18:50:10|603.57|600.49|604.69|601.61|604.69|601.61|603.57|600.49|0
1644605420000|2022-02-11 18:50:20|604.47|601.39|603.57|600.49|604.47|601.39|602.68|599.6|0
1644605430000|2022-02-11 18:50:30|604.47|601.39|604.69|601.61|605.81|602.73|604.47|601.39|0
1644605440000|2022-02-11 18:50:40|606.48|603.4|606.15|603.07|608.27|605.19|606.15|603.07|0
1644605450000|2022-02-11 18:50:50|606.6|603.52|604.58|601.5|606.6|603.52|604.58|601.5|0
1644605460000|2022-02-11 18:51:00|605.03|601.95|603.46|600.38|605.03|601.95|603.46|600.38|0
1644605470000|2022-02-11 18:51:10|604.35|601.27|603.9|600.82|604.35|601.27|603.12|600.04|0
1644605480000|2022-02-11 18:51:20|605.03|601.95|605.03|601.95|605.25|602.17|605.03|601.95|0
1644605490000|2022-02-11 18:51:30|605.47|602.39|606.71|603.63|606.71|603.63|605.47|602.39|0
1644605500000|2022-02-11 18:51:40|606.82|603.74|606.39|603.31|607.73|604.65|606.39|603.31|0
1644605510000|2022-02-11 18:51:50|606.78|603.7|605.33|602.25|606.78|603.7|605.33|602.25|0
1644605520000|2022-02-11 18:52:00|605.21|602.13|602.52|599.44|605.21|602.13|601.63|598.55|0
1644605530000|2022-02-11 18:52:10|601.63|598.55|601.52|598.44|601.85|598.77|601.18|598.1|0
1644605540000|2022-02-11 18:52:20|602.52|599.44|603.87|600.79|603.87|600.79|602.52|599.44|0
1644605550000|2022-02-11 18:52:30|602.75|599.67|601.4|598.32|602.75|599.67|601.4|598.32|0
1644605560000|2022-02-11 18:52:40|601.85|598.77|599.84|596.76|601.85|598.77|599.61|596.53|0
1644605570000|2022-02-11 18:52:50|597.6|594.52|597.38|594.3|597.6|594.52|595.6|592.52|0
1644605580000|2022-02-11 18:53:00|598.72|595.64|599.39|596.31|599.73|596.65|598.72|595.64|0
1644605590000|2022-02-11 18:53:10|598.27|595.19|598.17|595.09|598.5|595.42|598.05|594.97|0
1644605600000|2022-02-11 18:53:20|597.6|594.52|596.6|593.52|597.6|594.52|596.6|593.52|0
1644605610000|2022-02-11 18:53:30|596.26|593.18|595.27|592.19|596.26|593.18|594.93|591.85|0
1644605620000|2022-02-11 18:53:40|596.26|593.18|597.6|594.52|597.6|594.52|596.26|593.18|0
1644605630000|2022-02-11 18:53:50|598.05|594.97|597.72|594.64|598.72|595.64|597.72|594.64|0
1644605640000|2022-02-11 18:54:00|596.71|593.63|597.38|594.3|597.83|594.75|596.71|593.63|0
1644605650000|2022-02-11 18:54:10|596.49|593.41|597.05|593.97|597.05|593.97|596.49|593.41|0
1644605660000|2022-02-11 18:54:20|596.26|593.18|595.37|592.29|597.16|594.08|595.37|592.29|0
1644605670000|2022-02-11 18:54:30|596.26|593.18|594.7|591.62|596.26|593.18|594.7|591.62|0
1644605680000|2022-02-11 18:54:40|595.49|592.41|595.15|592.07|595.49|592.41|594.82|591.74|0
1644605690000|2022-02-11 18:54:50|594.6|591.52|595.37|592.29|595.37|592.29|594.6|591.52|0
1644605700000|2022-02-11 18:55:00|596.04|592.96|597.38|594.3|598.05|594.97|596.04|592.96|0
1644605710000|2022-02-11 18:55:10|599.23|596.15|597.83|594.75|599.23|596.15|597.83|594.75|0
1644605720000|2022-02-11 18:55:20|596.94|593.86|596.12|593.04|596.94|593.86|595.78|592.7|0
1644605730000|2022-02-11 18:55:30|595.33|592.25|594.43|591.35|595.33|592.25|594.43|591.35|0
1644605740000|2022-02-11 18:55:40|595.33|592.25|596|592.92|596|592.92|595.33|592.25|0
1644605750000|2022-02-11 18:55:50|596.23|593.15|597.69|594.61|597.8|594.72|596.23|593.15|0
1644605760000|2022-02-11 18:56:00|598.93|595.85|600.28|597.2|600.5|597.42|598.93|595.85|0
1644605770000|2022-02-11 18:56:10|599.83|596.75|597.8|594.72|599.83|596.75|597.8|594.72|0
1644605780000|2022-02-11 18:56:20|600.05|596.97|602.08|599|602.98|599.9|600.05|596.97|0
1644605790000|2022-02-11 18:56:30|601.4|598.32|601.74|598.66|601.85|598.77|601.4|598.32|0
1644605800000|2022-02-11 18:56:40|601.63|598.55|601.74|598.66|602.53|599.45|601.63|598.55|0
1644605810000|2022-02-11 18:56:50|601.18|598.1|601.4|598.32|601.4|598.32|599.83|596.75|0
1644605820000|2022-02-11 18:57:00|601.85|598.77|601.97|598.89|602.75|599.67|601.4|598.32|0
1644605830000|2022-02-11 18:57:10|601.4|598.32|603.43|600.35|603.43|600.35|601.4|598.32|0
1644605840000|2022-02-11 18:57:20|603.88|600.8|602.3|599.22|603.88|600.8|602.3|599.22|0
1644605850000|2022-02-11 18:57:30|601.74|598.66|601.18|598.1|603.2|600.12|601.18|598.1|0
1644605860000|2022-02-11 18:57:40|601.52|598.44|600.73|597.65|601.52|598.44|599.38|596.3|0
1644605870000|2022-02-11 18:57:50|600.95|597.87|602.08|599|602.75|599.67|600.95|597.87|0
1644605880000|2022-02-11 18:58:00|603.2|600.12|602.3|599.22|603.2|600.12|602.3|599.22|0
1644605890000|2022-02-11 18:58:10|601.18|598.1|602.08|599|602.08|599|600.73|597.65|0
1644605900000|2022-02-11 18:58:20|602.42|599.34|601.18|598.1|602.42|599.34|601.18|598.1|0
1644605910000|2022-02-11 18:58:30|600.05|596.97|599.49|596.41|600.5|597.42|599.49|596.41|0
1644605920000|2022-02-11 18:58:40|598.14|595.06|598.93|595.85|599.6|596.52|598.14|595.06|0
1644605930000|2022-02-11 18:58:50|599.15|596.07|601.07|597.99|601.07|597.99|599.15|596.07|0
1644605940000|2022-02-11 18:59:00|599.83|596.75|599.83|596.75|599.83|596.75|599.83|596.75|0
1644605950000|2022-02-11 18:59:10|601.63|598.55|600.84|597.76|601.97|598.89|600.84|597.76|0
1644605960000|2022-02-11 18:59:20|600.5|597.42|601.18|598.1|601.18|598.1|600.5|597.42|0
1644605970000|2022-02-11 18:59:30|600.73|597.65|601.85|598.77|602.08|599|600.73|597.65|0
1644605980000|2022-02-11 18:59:40|601.63|598.99|602.76|600.12|602.76|600.12|601.41|598.77|0
1644605990000|2022-02-11 18:59:50|602.53|599.89|603.21|600.57|603.21|600.57|602.53|599.89|0
1644606000000|2022-02-11 19:00:00|603.66|601.02|603.89|601.25|604.56|601.92|603.66|601.02|0
1644606010000|2022-02-11 19:00:10|602.76|600.12|601.18|598.54|602.76|600.12|601.18|598.54|0
1644606020000|2022-02-11 19:00:20|601.41|598.77|602.53|599.89|602.76|600.12|601.41|598.77|0
1644606030000|2022-02-11 19:00:30|602.98|600.34|601.63|598.99|602.98|600.34|601.18|598.54|0
1644606040000|2022-02-11 19:00:40|601.41|598.77|603.43|600.79|603.43|600.79|601.41|598.77|0
1644606050000|2022-02-11 19:00:50|604.34|601.7|602.76|600.12|604.34|601.7|602.76|600.12|0
1644606060000|2022-02-11 19:01:00|600.96|598.32|598.93|596.29|600.96|598.32|598.93|596.29|0
1644606070000|2022-02-11 19:01:10|597.58|594.94|597.47|594.83|597.58|594.94|596.46|593.82|0
1644606080000|2022-02-11 19:01:20|598.15|595.51|599.16|596.52|599.16|596.52|598.15|595.51|0
1644606090000|2022-02-11 19:01:30|601.18|598.54|602.08|599.44|602.08|599.44|601.18|598.54|0
1644606100000|2022-02-11 19:01:40|601.18|598.54|604.11|601.47|604.11|601.47|601.18|598.54|0
1644606110000|2022-02-11 19:01:50|605.13|602.49|606.59|603.95|606.59|603.95|605.13|602.49|0
1644606120000|2022-02-11 19:02:00|604.56|601.92|608.28|605.64|608.28|605.64|604.56|601.92|0
1644606130000|2022-02-11 19:02:10|608.84|606.2|610.31|607.67|610.76|608.12|608.84|606.2|0
1644606140000|2022-02-11 19:02:20|609.97|607.33|609.29|606.65|609.97|607.33|609.29|606.65|0
1644606150000|2022-02-11 19:02:30|608.84|606.2|610.42|607.78|610.87|608.23|608.84|606.2|0
1644606160000|2022-02-11 19:02:40|610.87|608.23|612.9|610.26|612.9|610.26|610.31|607.67|0
1644606170000|2022-02-11 19:02:50|612.67|610.03|614.15|611.51|614.15|611.51|612.67|610.03|0
1644606180000|2022-02-11 19:03:00|614.93|612.29|613.35|610.71|615.61|612.97|612.9|610.26|0
1644606190000|2022-02-11 19:03:10|614.25|611.61|614.25|611.61|614.25|611.61|613.35|610.71|0
1644606200000|2022-02-11 19:03:20|613.35|610.71|612.11|609.47|613.35|610.71|612.11|609.47|0
1644606210000|2022-02-11 19:03:30|610.64|608|609.74|607.1|612|609.36|609.74|607.1|0
1644606220000|2022-02-11 19:03:40|609.63|606.99|611.32|608.68|611.32|608.68|609.63|606.99|0
1644606230000|2022-02-11 19:03:50|609.63|606.99|611.09|608.45|611.09|608.45|609.63|606.99|0
1644606240000|2022-02-11 19:04:00|612.22|609.58|612.22|609.58|613.58|610.94|612.22|609.58|0
1644606250000|2022-02-11 19:04:10|612.11|609.47|612.67|610.03|612.67|610.03|611.55|608.91|0
1644606260000|2022-02-11 19:04:20|611.21|608.57|610.76|608.12|611.77|609.13|610.76|608.12|0
1644606270000|2022-02-11 19:04:30|611.32|608.68|607.94|605.3|611.32|608.68|607.94|605.3|0
1644606280000|2022-02-11 19:04:40|608.84|606.2|608.17|605.53|609.97|607.33|608.17|605.53|0
1644606290000|2022-02-11 19:04:50|608.62|605.98|606.14|603.5|608.62|605.98|605.47|602.83|0
1644606300000|2022-02-11 19:05:00|604.23|601.59|605.13|602.49|605.91|603.27|604.12|601.48|0
1644606310000|2022-02-11 19:05:10|606.59|603.95|607.49|604.85|607.94|605.3|606.59|603.95|0
1644606320000|2022-02-11 19:05:20|608.84|606.2|610.42|607.78|610.87|608.23|608.84|606.2|0
1644606330000|2022-02-11 19:05:30|608.62|605.98|608.62|605.98|608.62|605.98|608.62|605.98|0
1644606340000|2022-02-11 19:05:40|608.84|606.2|607.04|604.4|609.29|606.65|607.04|604.4|0
1644606350000|2022-02-11 19:05:50|608.39|605.75|609.74|607.1|609.74|607.1|608.39|605.75|0
1644606360000|2022-02-11 19:06:00|610.87|608.23|609.86|607.22|611.09|608.45|609.86|607.22|0
1644606370000|2022-02-11 19:06:10|609.97|607.33|612.22|609.58|612.22|609.58|609.97|607.33|0
1644606380000|2022-02-11 19:06:20|613.13|610.49|610.64|608|613.13|610.49|610.64|608|0
1644606390000|2022-02-11 19:06:30|610.31|607.67|609.52|606.88|610.87|608.23|609.29|606.65|0
1644606400000|2022-02-11 19:06:40|609.29|606.65|611.77|609.13|611.77|609.13|609.29|606.65|0
1644606410000|2022-02-11 19:06:50|612.11|609.47|612.9|610.26|612.9|610.26|612.11|609.47|0
1644606420000|2022-02-11 19:07:00|613.8|611.16|611.77|609.13|613.8|611.16|611.32|608.68|0
1644606430000|2022-02-11 19:07:10|611.32|608.68|608.84|606.2|611.32|608.68|608.84|606.2|0
1644606440000|2022-02-11 19:07:20|607.04|604.4|607.71|605.07|607.71|605.07|606.14|603.5|0
1644606450000|2022-02-11 19:07:30|607.94|605.3|608.39|605.75|608.39|605.75|607.16|604.52|0
1644606460000|2022-02-11 19:07:40|605.91|603.27|603.67|601.03|605.91|603.27|603.67|601.03|0
1644606470000|2022-02-11 19:07:50|604.34|601.7|601.42|598.78|605.81|603.17|601.42|598.78|0
1644606480000|2022-02-11 19:08:00|600.97|598.33|599.63|596.99|601.65|599.01|599.63|596.99|0
1644606490000|2022-02-11 19:08:10|600.3|597.66|598.78|596.14|600.35|597.71|598.78|596.14|0
1644606500000|2022-02-11 19:08:20|599.68|597.04|597.67|595.03|599.68|597.04|597.67|595.03|0
1644606510000|2022-02-11 19:08:30|598.78|596.14|599.68|597.04|600.12|597.48|598.78|596.14|0
1644606520000|2022-02-11 19:08:40|599.23|596.59|602.81|600.17|602.81|600.17|599.23|596.59|0
1644606530000|2022-02-11 19:08:50|603.37|600.73|604.6|601.96|605.04|602.4|603.37|600.73|0
1644606540000|2022-02-11 19:09:00|604.82|602.18|608.75|606.11|608.75|606.11|604.82|602.18|0
1644606550000|2022-02-11 19:09:10|607.73|605.09|607.51|604.87|607.73|605.09|606.39|603.75|0
1644606560000|2022-02-11 19:09:20|606.95|604.31|607.73|605.09|607.73|605.09|605.72|603.08|0
1644606570000|2022-02-11 19:09:30|607.06|604.42|607.28|604.64|607.28|604.64|607.06|604.42|0
1644606580000|2022-02-11 19:09:40|608.41|605.77|606.84|604.2|608.41|605.77|606.61|603.97|0
1644606590000|2022-02-11 19:09:50|606.61|603.97|607.18|604.54|607.18|604.54|606.61|603.97|0
1644606600000|2022-02-11 19:10:00|606.39|603.75|604.6|601.96|606.39|603.75|604.6|601.96|0
1644606610000|2022-02-11 19:10:10|604.15|601.51|607.06|604.42|607.06|604.42|604.15|601.51|0
1644606620000|2022-02-11 19:10:20|606.61|603.97|605.94|603.3|606.61|603.97|605.27|602.63|0
1644606630000|2022-02-11 19:10:30|605.61|602.97|605.27|602.63|606.16|603.52|603.92|601.28|0
1644606640000|2022-02-11 19:10:40|607.18|604.54|605.94|603.3|607.73|605.09|605.94|603.3|0
1644606650000|2022-02-11 19:10:50|605.04|602.4|605.27|602.63|605.27|602.63|604.82|602.18|0
1644606660000|2022-02-11 19:11:00|604.15|601.51|602.81|600.17|605.04|602.4|602.81|600.17|0
1644606670000|2022-02-11 19:11:10|603.03|600.39|602.81|600.17|603.7|601.06|602.58|599.94|0
1644606680000|2022-02-11 19:11:20|602.36|599.72|603.37|600.73|603.37|600.73|602.36|599.72|0
1644606690000|2022-02-11 19:11:30|604.37|601.73|604.82|602.18|605.49|602.85|604.37|601.73|0
1644606700000|2022-02-11 19:11:40|605.94|603.3|606.61|603.97|606.84|604.2|605.94|603.3|0
1644606710000|2022-02-11 19:11:50|606.06|603.42|606.95|604.31|607.73|605.09|605.94|603.3|0
1644606720000|2022-02-11 19:12:00|607.28|604.64|610.2|607.56|610.2|607.56|606.16|603.52|0
1644606730000|2022-02-11 19:12:10|609.98|607.34|607.73|605.09|609.98|607.34|607.73|605.09|0
1644606740000|2022-02-11 19:12:20|606.16|603.52|603.92|601.28|606.16|603.52|603.92|601.28|0
1644606750000|2022-02-11 19:12:30|604.6|601.96|604.26|601.62|604.82|602.18|604.26|601.62|0
1644606760000|2022-02-11 19:12:40|604.82|602.18|605.83|603.19|605.94|603.3|604.82|602.18|0
1644606770000|2022-02-11 19:12:50|606.61|603.97|608.75|606.11|608.75|606.11|606.16|603.52|0
1644606780000|2022-02-11 19:13:00|607.51|604.87|606.16|603.52|607.51|604.87|605.71|603.07|0
1644606790000|2022-02-11 19:13:10|605.49|602.85|606.61|603.97|606.84|604.2|605.49|602.85|0
1644606800000|2022-02-11 19:13:20|605.27|602.63|604.49|601.85|605.27|602.63|604.04|601.4|0
1644606810000|2022-02-11 19:13:30|604.37|601.73|604.71|602.07|604.71|602.07|604.04|601.4|0
1644606820000|2022-02-11 19:13:40|605.04|602.4|603.7|601.06|605.04|602.4|603.7|601.06|0
1644606830000|2022-02-11 19:13:50|603.48|600.84|604.37|601.73|604.37|601.73|603.48|600.84|0
1644606840000|2022-02-11 19:14:00|600.91|598.27|603.48|600.84|603.48|600.84|600.91|598.27|0
1644606850000|2022-02-11 19:14:10|602.7|600.06|605.71|603.07|605.71|603.07|602.7|600.06|0
1644606860000|2022-02-11 19:14:20|604.82|602.18|602.8|600.16|604.82|602.18|602.58|599.94|0
1644606870000|2022-02-11 19:14:30|603.03|600.39|601.24|598.6|603.03|600.39|600.57|597.93|0
1644606880000|2022-02-11 19:14:40|601.91|599.27|599.45|596.81|601.91|599.27|599.45|596.81|0
1644606890000|2022-02-11 19:14:50|600.12|597.48|601.02|598.38|601.02|598.38|600.12|597.48|0
1644606900000|2022-02-11 19:15:00|600.02|597.38|598.56|595.92|601.24|598.6|598.56|595.92|0
1644606910000|2022-02-11 19:15:10|597.67|595.03|596.11|593.47|597.67|595.03|595.66|593.02|0
1644606920000|2022-02-11 19:15:20|594.99|592.35|595.88|593.24|595.88|593.24|594.32|591.68|0
1644606930000|2022-02-11 19:15:30|594.1|591.46|594.99|592.35|594.99|592.35|594.1|591.46|0
1644606940000|2022-02-11 19:15:40|595.44|592.8|593.43|590.79|595.44|592.8|592.99|590.35|0
1644606950000|2022-02-11 19:15:50|593.33|590.69|592.54|589.9|593.33|590.69|592.22|589.58|0
1644606960000|2022-02-11 19:16:00|590.77|588.13|592.1|589.46|593.21|590.57|590.77|588.13|0
1644606970000|2022-02-11 19:16:10|592.77|590.13|594.32|591.68|594.32|591.68|592.77|590.13|0
1644606980000|2022-02-11 19:16:20|593.66|591.02|596.11|593.47|596.11|593.47|593.66|591.02|0
1644606990000|2022-02-11 19:16:30|597.67|595.03|597|594.36|598.34|595.7|597|594.36|0
1644607000000|2022-02-11 19:16:40|597.34|594.7|596.33|593.69|597.34|594.7|596.33|593.69|0
1644607010000|2022-02-11 19:16:50|597.22|594.58|595.66|593.02|597.44|594.8|595.66|593.02|0
1644607020000|2022-02-11 19:17:00|596.33|593.69|595.66|593.02|596.77|594.13|595.66|593.02|0
1644607030000|2022-02-11 19:17:10|596.11|593.47|595.66|593.02|596.55|593.91|595.66|593.02|0
1644607040000|2022-02-11 19:17:20|594.99|592.35|595.66|593.02|595.66|593.02|594.99|592.35|0
1644607050000|2022-02-11 19:17:30|594.55|591.91|592.54|589.9|594.55|591.91|592.54|589.9|0
1644607060000|2022-02-11 19:17:40|592.77|590.13|592.54|589.9|592.77|590.13|591.88|589.24|0
1644607070000|2022-02-11 19:17:50|591.43|588.79|592.32|589.68|592.66|590.02|591.43|588.79|0
1644607080000|2022-02-11 19:18:00|592.54|589.9|590.77|588.13|592.54|589.9|590.77|588.13|0
1644607090000|2022-02-11 19:18:10|588.99|586.35|588.99|586.35|589.66|587.02|588.99|586.35|0
1644607100000|2022-02-11 19:18:20|588.77|586.13|590.21|587.57|590.21|587.57|587.88|585.24|0
1644607110000|2022-02-11 19:18:30|589.66|587.02|588.77|586.13|589.66|587.02|588.77|586.13|0
1644607120000|2022-02-11 19:18:40|588.32|585.68|588.1|585.46|588.32|585.68|586.99|584.35|0
1644607130000|2022-02-11 19:18:50|587.88|585.24|587.21|584.57|587.88|585.24|587.21|584.57|0
1644607140000|2022-02-11 19:19:00|588.1|585.46|589.88|587.24|589.88|587.24|588.1|585.46|0
1644607150000|2022-02-11 19:19:10|590.32|587.68|589.65|587.01|590.66|588.02|589.65|587.01|0
1644607160000|2022-02-11 19:19:20|591.21|588.57|592.99|590.35|592.99|590.35|591.1|588.46|0
1644607170000|2022-02-11 19:19:30|592.54|589.9|591.65|589.01|592.54|589.9|591.65|589.01|0
1644607180000|2022-02-11 19:19:40|592.1|589.46|590.54|587.9|592.1|589.46|590.54|587.9|0
1644607190000|2022-02-11 19:19:50|590.99|588.35|591.76|588.9|591.76|588.9|590.99|588.35|0
1644607200000|2022-02-11 19:20:00|593.99|591.13|591.1|588.24|593.99|591.13|591.1|588.24|0
1644607210000|2022-02-11 19:20:10|591.54|588.68|590.88|588.02|591.54|588.68|590.43|587.57|0
1644607220000|2022-02-11 19:20:20|590.55|587.69|591.32|588.46|591.32|588.46|590.43|587.57|0
1644607230000|2022-02-11 19:20:30|590.88|588.02|590.65|587.79|590.88|588.02|590.21|587.35|0
1644607240000|2022-02-11 19:20:40|592.65|589.79|593.32|590.46|593.32|590.46|592.65|589.79|0
1644607250000|2022-02-11 19:20:50|593.1|590.24|593.54|590.68|593.54|590.68|592.88|590.02|0
1644607260000|2022-02-11 19:21:00|594.88|592.02|592.55|589.69|594.88|592.02|592.55|589.69|0
1644607270000|2022-02-11 19:21:10|590.98|588.12|588.79|585.93|590.98|588.12|588.79|585.93|0
1644607280000|2022-02-11 19:21:20|589.24|586.38|588.34|585.48|589.24|586.38|588.12|585.26|0
1644607290000|2022-02-11 19:21:30|587.44|584.58|589.01|586.15|589.01|586.15|587.44|584.58|0
1644607300000|2022-02-11 19:21:40|589.24|586.38|587.67|584.81|589.24|586.38|587.22|584.36|0
1644607310000|2022-02-11 19:21:50|588.79|585.93|588.12|585.26|588.79|585.93|588.12|585.26|0
1644607320000|2022-02-11 19:22:00|587.44|584.58|589.24|586.38|589.24|586.38|587.44|584.58|0
1644607330000|2022-02-11 19:22:10|589.68|586.82|588.12|585.26|589.68|586.82|588.12|585.26|0
1644607340000|2022-02-11 19:22:20|587.44|584.58|586.32|583.46|587.44|584.58|586.32|583.46|0
1644607350000|2022-02-11 19:22:30|587.22|584.36|588.68|585.82|588.79|585.93|587.22|584.36|0
1644607360000|2022-02-11 19:22:40|588.56|585.7|588.34|585.48|588.79|585.93|588.34|585.48|0
1644607370000|2022-02-11 19:22:50|587|584.14|588.12|585.26|588.12|585.26|587|584.14|0
1644607380000|2022-02-11 19:23:00|589.01|586.15|590.02|587.16|590.02|587.16|589.01|586.15|0
1644607390000|2022-02-11 19:23:10|588.79|585.93|589.46|586.6|590.13|587.27|588.79|585.93|0
1644607400000|2022-02-11 19:23:20|588.34|585.48|588.79|585.93|588.79|585.93|588.34|585.48|0
1644607410000|2022-02-11 19:23:30|589.01|586.15|591.03|588.17|591.03|588.17|589.01|586.15|0
1644607420000|2022-02-11 19:23:40|591.48|588.62|590.92|588.06|591.48|588.62|590.81|587.95|0
1644607430000|2022-02-11 19:23:50|590.81|587.95|590.81|587.95|591.25|588.39|590.81|587.95|0
1644607440000|2022-02-11 19:24:00|590.36|587.5|591.7|588.84|591.7|588.84|590.13|587.27|0
1644607450000|2022-02-11 19:24:10|592.15|589.29|594.4|591.54|594.4|591.54|592.15|589.29|0
1644607460000|2022-02-11 19:24:20|594.74|591.88|595.52|592.66|595.52|592.66|594.74|591.88|0
1644607470000|2022-02-11 19:24:30|594.62|591.76|595.07|592.21|595.07|592.21|594.62|591.76|0
1644607480000|2022-02-11 19:24:40|595.75|592.89|595.75|592.89|595.75|592.89|595.52|592.66|0
1644607490000|2022-02-11 19:24:50|597.1|594.24|596.65|593.79|597.1|594.24|596.42|593.56|0
1644607500000|2022-02-11 19:25:00|597.77|594.91|596.42|593.56|597.77|594.91|596.42|593.56|0
1644607510000|2022-02-11 19:25:10|597.1|594.24|597.21|594.35|597.21|594.35|596.87|594.01|0
1644607520000|2022-02-11 19:25:20|598|595.14|600.25|597.39|600.25|597.39|598|595.14|0
1644607530000|2022-02-11 19:25:30|600.7|597.84|600.25|597.39|600.7|597.84|600.25|597.39|0
1644607540000|2022-02-11 19:25:40|601.6|598.74|601.38|598.52|602.05|599.19|600.93|598.07|0
1644607550000|2022-02-11 19:25:50|601.27|598.41|600.25|597.39|601.27|598.41|600.25|597.39|0
1644607560000|2022-02-11 19:26:00|600.7|597.84|601.95|599.09|601.95|599.09|600.7|597.84|0
1644607570000|2022-02-11 19:26:10|601.04|598.18|603.18|600.32|603.18|600.32|600.93|598.07|0
1644607580000|2022-02-11 19:26:20|602.51|599.65|604.09|601.23|604.09|601.23|602.51|599.65|0
1644607590000|2022-02-11 19:26:30|604.54|601.68|606.35|603.49|606.35|603.49|604.54|601.68|0
1644607600000|2022-02-11 19:26:40|606.12|603.26|604.99|602.13|606.12|603.26|604.99|602.13|0
1644607610000|2022-02-11 19:26:50|604.88|602.02|606.35|603.49|606.35|603.49|604.88|602.02|0
1644607620000|2022-02-11 19:27:00|607.02|604.16|606.35|603.49|607.02|604.16|604.54|601.68|0
1644607630000|2022-02-11 19:27:10|605.67|602.81|605.89|603.03|605.89|603.03|604.99|602.13|0
1644607640000|2022-02-11 19:27:20|605.33|602.47|605.22|602.36|606.35|603.49|604.76|601.9|0
1644607650000|2022-02-11 19:27:30|604.31|601.45|604.2|601.34|604.99|602.13|604.2|601.34|0
1644607660000|2022-02-11 19:27:40|602.96|600.1|603.86|601|603.86|601|602.96|600.1|0
1644607670000|2022-02-11 19:27:50|603.18|600.32|602.96|600.1|603.18|600.32|602.73|599.87|0
1644607680000|2022-02-11 19:28:00|602.73|599.87|604.76|601.9|604.76|601.9|602.73|599.87|0
1644607690000|2022-02-11 19:28:10|605.67|602.81|604.99|602.13|605.67|602.81|604.54|601.68|0
1644607700000|2022-02-11 19:28:20|604.31|601.45|604.76|601.9|604.76|601.9|603.86|601|0
1644607710000|2022-02-11 19:28:30|605.22|602.36|607.02|604.16|607.02|604.16|605.22|602.36|0
1644607720000|2022-02-11 19:28:40|605.89|603.03|605.56|602.7|605.89|603.03|604.99|602.13|0
1644607730000|2022-02-11 19:28:50|604.99|602.13|606.24|603.38|606.24|603.38|604.99|602.13|0
1644607740000|2022-02-11 19:29:00|606.12|603.26|607.93|605.07|608.16|605.3|606.12|603.26|0
1644607750000|2022-02-11 19:29:10|608.38|605.52|608.61|605.75|608.83|605.97|608.38|605.52|0
1644607760000|2022-02-11 19:29:20|607.7|604.84|610.39|607.53|610.39|607.53|607.7|604.84|0
1644607770000|2022-02-11 19:29:30|610.61|607.75|611.97|609.11|612.19|609.33|610.61|607.75|0
1644607780000|2022-02-11 19:29:40|610.84|607.98|611.29|608.43|611.29|608.43|610.39|607.53|0
1644607790000|2022-02-11 19:29:50|609.26|606.4|611.76|608.9|611.76|608.9|609.26|606.4|0
1644607800000|2022-02-11 19:30:00|610.64|607.78|611.98|609.12|612.66|609.8|610.64|607.78|0
1644607810000|2022-02-11 19:30:10|611.54|608.68|610.19|607.33|611.54|608.68|609.97|607.11|0
1644607820000|2022-02-11 19:30:20|608.85|605.99|607.5|604.64|608.85|605.99|606.61|603.75|0
1644607830000|2022-02-11 19:30:30|607.95|605.09|606.46|603.6|607.95|605.09|606.39|603.53|0
1644607840000|2022-02-11 19:30:40|607.04|604.18|606.36|603.5|607.04|604.18|606.36|603.5|0
1644607850000|2022-02-11 19:30:50|606.62|603.76|607.74|604.88|607.74|604.88|606.62|603.76|0
1644607860000|2022-02-11 19:31:00|608.41|605.55|611.55|608.69|611.55|608.69|608.41|605.55|0
1644607870000|2022-02-11 19:31:10|611.1|608.24|610.65|607.79|611.1|608.24|610.65|607.79|0
1644607880000|2022-02-11 19:31:20|610.88|608.02|610.2|607.34|610.88|608.02|609.53|606.67|0
1644607890000|2022-02-11 19:31:30|609.53|606.67|610.2|607.34|610.2|607.34|609.53|606.67|0
1644607900000|2022-02-11 19:31:40|609.53|606.67|609.31|606.45|609.53|606.67|608.64|605.78|0
1644607910000|2022-02-11 19:31:50|609.76|606.9|611.33|608.47|611.33|608.47|609.76|606.9|0
1644607920000|2022-02-11 19:32:00|611.55|608.69|610.2|607.34|611.55|608.69|609.31|606.45|0
1644607930000|2022-02-11 19:32:10|610.43|607.57|611.55|608.69|611.55|608.69|610.43|607.57|0
1644607940000|2022-02-11 19:32:20|610.99|608.13|610.65|607.79|610.99|608.13|610.65|607.79|0
1644607950000|2022-02-11 19:32:30|609.98|607.12|611.77|608.91|611.77|608.91|609.98|607.12|0
1644607960000|2022-02-11 19:32:40|612.22|609.36|612.67|609.81|613.57|610.71|612.22|609.36|0
1644607970000|2022-02-11 19:32:50|612|609.14|609.53|606.67|612.22|609.36|609.53|606.67|0
1644607980000|2022-02-11 19:33:00|610.43|607.57|608.19|605.33|610.43|607.57|607.96|605.1|0
1644607990000|2022-02-11 19:33:10|608.08|605.22|605.5|602.64|608.08|605.22|605.5|602.64|0
1644608000000|2022-02-11 19:33:20|605.28|602.42|604.38|601.52|605.28|602.42|603.49|600.63|0
1644608010000|2022-02-11 19:33:30|603.49|600.63|601.93|599.07|603.49|600.63|601.26|598.4|0
1644608020000|2022-02-11 19:33:40|600.36|597.5|600.14|597.28|601.26|598.4|600.14|597.28|0
1644608030000|2022-02-11 19:33:50|601.93|599.07|601.48|598.62|601.93|599.07|601.26|598.4|0
1644608040000|2022-02-11 19:34:00|600.59|597.73|598.8|595.94|600.59|597.73|597.47|594.61|0
1644608050000|2022-02-11 19:34:10|598.14|595.28|594.8|591.94|598.14|595.28|594.8|591.94|0
1644608060000|2022-02-11 19:34:20|595.02|592.16|595.46|592.6|595.46|592.6|594.57|591.71|0
1644608070000|2022-02-11 19:34:30|596.13|593.27|597.02|594.16|597.36|594.5|596.13|593.27|0
1644608080000|2022-02-11 19:34:40|597.91|595.05|597.69|594.83|598.36|595.5|596.35|593.49|0
1644608090000|2022-02-11 19:34:50|597.24|594.38|598.14|595.28|598.14|595.28|597.24|594.38|0
1644608100000|2022-02-11 19:35:00|597.69|594.83|600.36|597.5|600.36|597.5|597.69|594.83|0
1644608110000|2022-02-11 19:35:10|601.93|599.07|603.27|600.41|603.71|600.85|601.37|598.51|0
1644608120000|2022-02-11 19:35:20|601.7|598.84|601.7|598.84|601.7|598.84|601.7|598.84|0
1644608130000|2022-02-11 19:35:30|602.71|599.85|601.82|598.96|602.71|599.85|600.81|597.95|0
1644608140000|2022-02-11 19:35:40|601.03|598.17|601.03|598.17|601.93|599.07|600.81|597.95|0
1644608150000|2022-02-11 19:35:50|602.15|599.29|601.93|599.07|602.6|599.74|601.93|599.07|0
1644608160000|2022-02-11 19:36:00|601.03|598.17|601.2|598.34|603|600.14|601.03|598.17|0
1644608170000|2022-02-11 19:36:10|601.43|598.57|602.77|599.91|602.77|599.91|601.43|598.57|0
1644608180000|2022-02-11 19:36:20|602.22|599.36|601.43|598.57|602.22|599.36|601.43|598.57|0
1644608190000|2022-02-11 19:36:30|601.2|598.34|600.75|597.89|601.2|598.34|600.31|597.45|0
1644608200000|2022-02-11 19:36:40|600.98|598.12|601.87|599.01|601.87|599.01|600.75|597.89|0
1644608210000|2022-02-11 19:36:50|602.32|599.46|602.55|599.69|602.55|599.69|602.1|599.24|0
1644608220000|2022-02-11 19:37:00|603.22|600.36|604.23|601.59|604.23|601.59|603.22|600.36|0
1644608230000|2022-02-11 19:37:10|603.33|600.69|602.89|600.25|603.78|601.14|602.89|600.25|0
1644608240000|2022-02-11 19:37:20|603.56|600.92|604.01|601.37|604.01|601.37|603.56|600.92|0
1644608250000|2022-02-11 19:37:30|601.76|599.12|601.09|598.45|601.76|599.12|600.2|597.56|0
1644608260000|2022-02-11 19:37:40|601.48|598.84|601.48|598.84|601.48|598.84|601.04|598.4|0
1644608270000|2022-02-11 19:37:50|602.16|599.52|602.95|600.31|602.95|600.31|601.93|599.29|0
1644608280000|2022-02-11 19:38:00|602.61|599.97|601.48|598.84|602.95|600.31|601.48|598.84|0
1644608290000|2022-02-11 19:38:10|602.61|599.97|600.14|597.5|602.61|599.97|600.14|597.5|0
1644608300000|2022-02-11 19:38:20|598.35|595.71|600.03|597.39|600.03|597.39|598.35|595.71|0
1644608310000|2022-02-11 19:38:30|600.36|597.72|601.04|598.4|601.04|598.4|600.26|597.62|0
1644608320000|2022-02-11 19:38:40|601.48|598.84|601.48|598.84|601.93|599.29|601.48|598.84|0
1644608330000|2022-02-11 19:38:50|600.81|598.17|601.04|598.4|601.26|598.62|600.81|598.17|0
1644608340000|2022-02-11 19:39:00|601.71|599.07|602.38|599.74|602.38|599.74|601.71|599.07|0
1644608350000|2022-02-11 19:39:10|603.06|600.42|603.95|601.31|603.95|601.31|603.06|600.42|0
1644608360000|2022-02-11 19:39:20|603.17|600.53|601.71|599.07|603.17|600.53|601.71|599.07|0
1644608370000|2022-02-11 19:39:30|602.16|599.52|601.83|599.19|602.38|599.74|601.71|599.07|0
1644608380000|2022-02-11 19:39:40|599.47|596.83|601.93|599.29|601.93|599.29|599.47|596.83|0
1644608390000|2022-02-11 19:39:50|601.48|598.84|603.28|600.64|603.28|600.64|601.48|598.84|0
1644608400000|2022-02-11 19:40:00|603.5|600.86|601.93|599.29|603.5|600.86|601.93|599.29|0
1644608410000|2022-02-11 19:40:10|602.83|600.19|605.08|602.44|605.08|602.44|602.83|600.19|0
1644608420000|2022-02-11 19:40:20|605.53|602.89|606.43|603.79|606.43|603.79|604.85|602.21|0
1644608430000|2022-02-11 19:40:30|606.65|604.01|605.53|602.89|606.65|604.01|605.53|602.89|0
1644608440000|2022-02-11 19:40:40|606.43|603.79|604.85|602.21|606.88|604.24|604.85|602.21|0
1644608450000|2022-02-11 19:40:50|605.3|602.66|606.65|604.01|606.65|604.01|605.3|602.66|0
1644608460000|2022-02-11 19:41:00|605.98|603.34|606.2|603.56|606.2|603.56|605.3|602.66|0
1644608470000|2022-02-11 19:41:10|605.08|602.44|605.53|602.89|605.53|602.89|604.97|602.33|0
1644608480000|2022-02-11 19:41:20|606.2|603.56|603.85|601.21|606.2|603.56|603.85|601.21|0
1644608490000|2022-02-11 19:41:30|604.63|601.99|606.44|603.8|606.44|603.8|604.63|601.99|0
1644608500000|2022-02-11 19:41:40|605.76|603.12|606|603.36|606.23|603.59|605.76|603.12|0
1644608510000|2022-02-11 19:41:50|605.33|602.69|607.91|605.27|607.91|605.27|605.33|602.69|0
1644608520000|2022-02-11 19:42:00|608.24|605.6|608.92|606.28|609.14|606.5|608.24|605.6|0
1644608530000|2022-02-11 19:42:10|609.14|606.5|610.49|607.85|610.49|607.85|609.14|606.5|0
1644608540000|2022-02-11 19:42:20|611.39|608.75|611.16|608.52|611.39|608.75|610.26|607.62|0
1644608550000|2022-02-11 19:42:30|610.94|608.3|610.71|608.07|610.94|608.3|610.71|608.07|0
1644608560000|2022-02-11 19:42:40|610.04|607.4|610.94|608.3|610.94|608.3|610.04|607.4|0
1644608570000|2022-02-11 19:42:50|610.26|607.62|610.04|607.4|610.49|607.85|610.04|607.4|0
1644608580000|2022-02-11 19:43:00|609.48|606.84|607.57|604.93|609.48|606.84|607.57|604.93|0
1644608590000|2022-02-11 19:43:10|606.45|603.81|604.78|602.14|606.45|603.81|604.78|602.14|0
1644608600000|2022-02-11 19:43:20|603.99|601.35|605.11|602.47|605.11|602.47|603.99|601.35|0
1644608610000|2022-02-11 19:43:30|605.33|602.69|603.09|600.45|605.33|602.69|601.75|599.11|0
1644608620000|2022-02-11 19:43:40|602.87|600.23|603.09|600.45|603.09|600.45|602.2|599.56|0
1644608630000|2022-02-11 19:43:50|602.87|600.23|603.99|601.35|603.99|601.35|602.87|600.23|0
1644608640000|2022-02-11 19:44:00|604.66|602.02|605.89|603.25|605.89|603.25|604.44|601.8|0
1644608650000|2022-02-11 19:44:10|605.78|603.14|606.9|604.26|607.35|604.71|605.78|603.14|0
1644608660000|2022-02-11 19:44:20|607.35|604.71|608.69|606.05|608.69|606.05|607.24|604.6|0
1644608670000|2022-02-11 19:44:30|609.82|607.62|609.82|607.62|609.82|607.62|608.81|606.61|0
1644608680000|2022-02-11 19:44:40|609.37|607.17|610.27|608.07|610.38|608.18|609.37|607.17|0
1644608690000|2022-02-11 19:44:50|610.04|607.84|611.39|609.19|611.62|609.42|610.04|607.84|0
1644608700000|2022-02-11 19:45:00|610.94|608.74|610.27|608.07|610.94|608.74|608.7|606.5|0
1644608710000|2022-02-11 19:45:10|608.92|606.72|609.59|607.39|609.59|607.39|608.7|606.5|0
1644608720000|2022-02-11 19:45:20|608.92|606.72|609.82|607.62|610.04|607.84|608.92|606.72|0
1644608730000|2022-02-11 19:45:30|610.27|608.07|612.29|610.09|612.29|610.09|610.27|608.07|0
1644608740000|2022-02-11 19:45:40|612.74|610.54|612.41|610.21|612.74|610.54|612.41|610.21|0
1644608750000|2022-02-11 19:45:50|612.51|610.31|612.74|610.54|612.74|610.54|612.29|610.09|0
1644608760000|2022-02-11 19:46:00|614.09|611.89|613.86|611.66|614.09|611.89|612.74|610.54|0
1644608770000|2022-02-11 19:46:10|613.64|611.44|615.66|613.46|615.66|613.46|613.64|611.44|0
1644608780000|2022-02-11 19:46:20|615.44|613.24|614.76|612.56|615.44|613.24|614.76|612.56|0
1644608790000|2022-02-11 19:46:30|615.21|613.01|615.89|613.69|615.89|613.69|614.76|612.56|0
1644608800000|2022-02-11 19:46:40|615.66|613.46|615.11|612.91|615.66|613.46|615.11|612.91|0
1644608810000|2022-02-11 19:46:50|615.78|613.58|616.11|613.91|616.11|613.91|614.99|612.79|0
1644608820000|2022-02-11 19:47:00|615.89|613.69|615.56|613.36|615.89|613.69|614.09|611.89|0
1644608830000|2022-02-11 19:47:10|615.66|613.46|617.24|615.04|617.24|615.04|615.66|613.46|0
1644608840000|2022-02-11 19:47:20|616.91|614.71|617.24|615.04|618.37|616.17|616.91|614.71|0
1644608850000|2022-02-11 19:47:30|615.66|613.46|614.76|612.56|615.89|613.69|614.76|612.56|0
1644608860000|2022-02-11 19:47:40|614.09|611.89|616.11|613.91|616.11|613.91|614.09|611.89|0
1644608870000|2022-02-11 19:47:50|615.66|613.46|615.21|613.01|615.89|613.69|615.21|613.01|0
1644608880000|2022-02-11 19:48:00|614.09|611.89|612.51|610.31|614.09|611.89|612.51|610.31|0
1644608890000|2022-02-11 19:48:10|613.86|611.66|613.64|611.44|614.31|612.11|613.64|611.44|0
1644608900000|2022-02-11 19:48:20|613.86|611.66|613.41|611.21|613.86|611.66|613.41|611.21|0
1644608910000|2022-02-11 19:48:30|613.64|611.44|614.09|611.89|614.09|611.89|613.64|611.44|0
1644608920000|2022-02-11 19:48:40|612.96|610.76|614.09|611.89|614.09|611.89|612.96|610.76|0
1644608930000|2022-02-11 19:48:50|615.21|613.01|615.89|613.69|615.89|613.69|615.21|613.01|0
1644608940000|2022-02-11 19:49:00|614.76|612.56|616.34|614.14|616.34|614.14|614.54|612.34|0
1644608950000|2022-02-11 19:49:10|616.91|614.71|617.58|615.38|617.58|615.38|616.91|614.71|0
1644608960000|2022-02-11 19:49:20|617.01|614.81|616.11|613.91|617.24|615.04|615.44|613.24|0
1644608970000|2022-02-11 19:49:30|615.89|613.69|617.46|615.26|617.69|615.49|615.89|613.69|0
1644608980000|2022-02-11 19:49:40|616.56|614.36|617.24|615.04|617.46|615.26|616.56|614.36|0
1644608990000|2022-02-11 19:49:50|615.44|613.24|616.34|614.14|616.34|614.14|615.21|613.01|0
1644609000000|2022-02-11 19:50:00|616.68|614.48|617.46|615.26|617.69|615.49|616.68|614.48|0
1644609010000|2022-02-11 19:50:10|618.59|616.39|619.72|617.52|619.95|617.75|618.59|616.39|0
1644609020000|2022-02-11 19:50:20|618.93|616.73|618.37|616.17|618.93|616.73|618.14|615.94|0
1644609030000|2022-02-11 19:50:30|619.16|616.96|620.4|618.2|620.4|618.2|619.16|616.96|0
1644609040000|2022-02-11 19:50:40|619.95|617.75|619.27|617.07|620.4|618.2|619.27|617.07|0
1644609050000|2022-02-11 19:50:50|618.82|616.62|618.59|616.39|618.82|616.62|618.59|616.39|0
1644609060000|2022-02-11 19:51:00|618.82|616.62|619.49|617.29|619.95|617.75|618.82|616.62|0
1644609070000|2022-02-11 19:51:10|617.69|615.49|617.24|615.04|617.92|615.72|617.24|615.04|0
1644609080000|2022-02-11 19:51:20|617.46|615.26|619.04|616.84|619.04|616.84|617.46|615.26|0
1644609090000|2022-02-11 19:51:30|619.95|617.75|620.4|618.2|621.07|618.87|619.95|617.75|0
1644609100000|2022-02-11 19:51:40|621.53|619.33|621.53|619.33|621.53|619.33|621.3|619.1|0
1644609110000|2022-02-11 19:51:50|623.11|620.91|623.11|620.91|623.33|621.13|623.11|620.91|0
1644609120000|2022-02-11 19:52:00|622.65|620.45|624.46|622.26|624.46|622.26|622.65|620.45|0
1644609130000|2022-02-11 19:52:10|623.78|621.58|623.78|621.14|624.35|621.71|623.78|621.14|0
1644609140000|2022-02-11 19:52:20|624.68|622.04|624.9|621.82|624.9|622.04|624.35|621.71|0
1644609150000|2022-02-11 19:52:30|626.49|623.41|625.36|622.28|626.49|623.41|625.36|622.28|0
1644609160000|2022-02-11 19:52:40|625.81|622.73|625.58|622.5|625.81|622.73|625.58|622.5|0
1644609170000|2022-02-11 19:52:50|625.81|622.73|626.03|622.95|626.49|623.41|625.81|622.73|0
1644609180000|2022-02-11 19:53:00|626.49|623.41|625.58|622.5|626.49|623.41|625.58|622.5|0
1644609190000|2022-02-11 19:53:10|625.79|622.71|622.41|619.33|625.79|622.71|622.41|619.33|0
1644609200000|2022-02-11 19:53:20|623.53|620.45|624.89|621.81|624.89|621.81|623.53|620.45|0
1644609210000|2022-02-11 19:53:30|626.96|623.88|627.63|624.55|627.63|624.55|626.52|623.44|0
1644609220000|2022-02-11 19:53:40|628.31|625.23|628.31|625.23|628.75|625.67|628.31|625.23|0
1644609230000|2022-02-11 19:53:50|627.63|624.55|625.62|622.54|627.63|624.55|625.62|622.54|0
1644609240000|2022-02-11 19:54:00|625.52|622.44|626.07|622.99|626.07|622.99|625.18|622.1|0
1644609250000|2022-02-11 19:54:10|625.85|622.77|626.07|622.99|626.74|623.66|625.85|622.77|0
1644609260000|2022-02-11 19:54:20|624.73|621.65|625.62|622.54|626.07|622.99|624.73|621.65|0
1644609270000|2022-02-11 19:54:30|625.85|622.77|625.18|622.1|625.85|622.77|624.06|620.98|0
1644609280000|2022-02-11 19:54:40|625.74|622.66|626.07|622.99|626.29|623.21|625.74|622.66|0
1644609290000|2022-02-11 19:54:50|626.52|623.44|624.51|621.43|626.52|623.44|624.28|621.2|0
1644609300000|2022-02-11 19:55:00|623.84|620.76|622.28|619.2|623.84|620.76|620.94|617.86|0
1644609310000|2022-02-11 19:55:10|622.05|618.97|623.39|620.31|623.61|620.53|622.05|618.97|0
1644609320000|2022-02-11 19:55:20|623.84|620.76|622.72|619.64|623.84|620.76|621.83|618.75|0
1644609330000|2022-02-11 19:55:30|621.72|618.64|622.95|619.87|622.95|619.87|621.16|618.08|0
1644609340000|2022-02-11 19:55:40|622.5|619.42|623.39|620.31|623.61|620.53|622.5|619.42|0
1644609350000|2022-02-11 19:55:50|623.84|620.76|622.17|619.09|623.84|620.76|622.17|619.09|0
1644609360000|2022-02-11 19:56:00|621.61|618.53|622.84|619.76|622.84|619.76|621.61|618.53|0
1644609370000|2022-02-11 19:56:10|623.51|620.43|620.84|617.76|623.51|620.43|620.84|617.76|0
1644609380000|2022-02-11 19:56:20|621.52|618.44|621.07|617.99|621.52|618.44|620.62|617.54|0
1644609390000|2022-02-11 19:56:30|620.17|617.09|621.07|617.99|621.07|617.99|620.17|617.09|0
1644609400000|2022-02-11 19:56:40|620.62|617.54|619.5|616.42|620.84|617.76|619.5|616.42|0
1644609410000|2022-02-11 19:56:50|618.82|615.74|619.05|615.97|619.27|616.19|618.82|615.74|0
1644609420000|2022-02-11 19:57:00|618.6|615.52|617.59|614.51|618.6|615.52|616.81|613.73|0
1644609430000|2022-02-11 19:57:10|617.03|613.95|617.03|613.95|617.03|613.95|616.36|613.28|0
1644609440000|2022-02-11 19:57:20|617.93|614.85|617.7|614.62|617.93|614.85|617.7|614.62|0
1644609450000|2022-02-11 19:57:30|618.15|615.07|616.36|613.28|618.15|615.07|616.36|613.28|0
1644609460000|2022-02-11 19:57:40|616.47|613.39|616.81|613.73|617.25|614.17|616.36|613.28|0
1644609470000|2022-02-11 19:57:50|616.58|613.5|615.46|612.38|616.58|613.5|615.46|612.38|0
1644609480000|2022-02-11 19:58:00|615.69|612.61|616.36|613.28|616.58|613.5|615.69|612.61|0
1644609490000|2022-02-11 19:58:10|616.03|612.95|615.24|612.16|616.03|612.95|615.24|612.16|0
1644609500000|2022-02-11 19:58:20|615.46|612.38|615.91|612.83|616.03|612.95|615.46|612.38|0
1644609510000|2022-02-11 19:58:30|615.46|612.38|616.13|613.05|616.13|613.05|615.46|612.38|0
1644609520000|2022-02-11 19:58:40|613.67|610.59|615.24|612.16|615.24|612.16|613.67|610.59|0
1644609530000|2022-02-11 19:58:50|616.36|613.28|615.46|612.38|616.36|613.28|615.46|612.38|0
1644609540000|2022-02-11 19:59:00|615.69|612.61|616.58|613.5|617.03|613.95|615.69|612.61|0
1644609550000|2022-02-11 19:59:10|617.03|613.95|617.48|614.4|617.7|614.62|617.03|613.95|0
1644609560000|2022-02-11 19:59:20|617.93|614.85|617.48|614.4|618.49|615.41|617.48|614.4|0
1644609570000|2022-02-11 19:59:30|618.15|615.07|617.03|613.95|618.15|615.07|616.36|613.28|0
1644609580000|2022-02-11 19:59:40|616.81|613.73|616.81|613.73|616.81|613.73|616.13|613.05|0
1644609590000|2022-02-11 19:59:50|614.34|611.26|615.13|612.05|615.46|612.38|614.34|611.26|0
1644609600000|2022-02-11 20:00:00|614.57|611.49|613.9|610.82|615.8|612.72|613.45|610.37|0
1644609610000|2022-02-11 20:00:10|614.57|611.49|614.79|611.71|614.79|611.71|613.45|610.37|0
1644609620000|2022-02-11 20:00:20|616.13|613.05|614.34|611.26|616.13|613.05|614.34|611.26|0
1644609630000|2022-02-11 20:00:30|613.67|610.59|613.45|610.37|613.67|610.59|613.45|610.37|0
1644609640000|2022-02-11 20:00:40|611.21|608.13|612.55|609.47|612.55|609.47|610.77|607.69|0
1644609650000|2022-02-11 20:00:50|612.89|609.81|611.44|608.36|612.89|609.81|610.99|607.91|0
1644609660000|2022-02-11 20:01:00|611.21|608.13|610.1|607.02|611.21|608.13|610.1|607.02|0
1644609670000|2022-02-11 20:01:10|610.54|607.46|611.66|608.58|611.66|608.58|610.54|607.46|0
1644609680000|2022-02-11 20:01:20|610.99|607.91|609.99|606.91|610.99|607.91|609.54|606.46|0
1644609690000|2022-02-11 20:01:30|610.1|607.02|611.55|608.47|611.55|608.47|610.1|607.02|0
1644609700000|2022-02-11 20:01:40|611.11|608.03|609.21|606.13|611.11|608.03|609.21|606.13|0
1644609710000|2022-02-11 20:01:50|609.43|606.35|609.65|606.57|609.65|606.57|608.98|605.9|0
1644609720000|2022-02-11 20:02:00|609.43|606.35|609.1|606.02|610.32|607.24|609.1|606.02|0
1644609730000|2022-02-11 20:02:10|608.98|605.9|608.54|605.46|609.43|606.35|608.54|605.46|0
1644609740000|2022-02-11 20:02:20|608.09|605.01|611.44|608.36|611.44|608.36|608.09|605.01|0
1644609750000|2022-02-11 20:02:30|611.66|608.58|611.88|608.8|611.88|608.8|611.44|608.36|0
1644609760000|2022-02-11 20:02:40|612|608.92|610.77|607.69|612.33|609.25|610.77|607.69|0
1644609770000|2022-02-11 20:02:50|609.43|606.35|609.54|606.46|609.54|606.46|609.43|606.35|0
1644609780000|2022-02-11 20:03:00|609.43|606.35|610.88|607.8|610.88|607.8|609.43|606.35|0
1644609790000|2022-02-11 20:03:10|610.77|607.69|610.77|607.69|610.77|607.69|610.77|607.69|0
1644609800000|2022-02-11 20:03:20|609.65|606.57|606.53|603.45|609.65|606.57|606.53|603.45|0
1644609810000|2022-02-11 20:03:30|606.08|603|607.09|604.01|607.09|604.01|606.08|603|0
1644609820000|2022-02-11 20:03:40|606.75|603.67|606.08|603|606.98|603.9|606.08|603|0
1644609830000|2022-02-11 20:03:50|606.31|603.23|602.97|599.89|606.31|603.23|602.97|599.89|0
1644609840000|2022-02-11 20:04:00|602.2|599.12|601.64|598.56|602.2|599.12|601.41|598.33|0
1644609850000|2022-02-11 20:04:10|601.41|598.33|599.64|596.56|601.64|598.56|599.64|596.56|0
1644609860000|2022-02-11 20:04:20|600.53|597.45|599.42|596.34|600.53|597.45|599.19|596.11|0
1644609870000|2022-02-11 20:04:30|599.19|596.11|599.42|596.34|599.42|596.34|598.97|595.89|0
1644609880000|2022-02-11 20:04:40|598.97|595.89|600.2|597.12|600.2|597.12|598.75|595.67|0
1644609890000|2022-02-11 20:04:50|600.08|597|601.86|598.78|601.86|598.78|600.08|597|0
1644609900000|2022-02-11 20:05:00|602.53|599.45|602.53|599.45|603.19|600.11|602.08|599|0
1644609910000|2022-02-11 20:05:10|601.86|598.78|601.41|598.33|603.19|600.11|601.41|598.33|0
1644609920000|2022-02-11 20:05:20|601.86|598.78|601.41|598.33|602.3|599.22|600.2|597.12|0
1644609930000|2022-02-11 20:05:30|600.75|597.67|601.19|598.11|601.19|598.11|600.3|597.22|0
1644609940000|2022-02-11 20:05:40|602.53|599.45|602.97|599.89|602.97|599.89|601.97|598.89|0
1644609950000|2022-02-11 20:05:50|603.19|600.11|603.19|600.11|604.75|601.67|603.19|600.11|0
1644609960000|2022-02-11 20:06:00|604.64|601.56|606.31|603.23|606.31|603.23|604.64|601.56|0
1644609970000|2022-02-11 20:06:10|607.2|604.12|608.09|605.01|608.09|605.01|606.98|603.9|0
1644609980000|2022-02-11 20:06:20|607.2|604.12|607.64|604.56|607.64|604.56|606.98|603.9|0
1644609990000|2022-02-11 20:06:30|607.2|604.12|608.98|605.9|609.65|606.57|607.2|604.12|0
1644610000000|2022-02-11 20:06:40|607.98|604.9|609.2|606.12|609.2|606.12|607.98|604.9|0
1644610010000|2022-02-11 20:06:50|608.98|605.9|607.42|604.34|608.98|605.9|607.42|604.34|0
1644610020000|2022-02-11 20:07:00|608.31|605.23|608.09|605.01|608.76|605.68|608.09|605.01|0
1644610030000|2022-02-11 20:07:10|608.65|605.57|609.66|606.58|611|607.92|608.65|605.57|0
1644610040000|2022-02-11 20:07:20|607.08|604|606.63|603.55|607.97|604.89|606.63|603.55|0
1644610050000|2022-02-11 20:07:30|607.08|604|608.87|605.79|608.87|605.79|607.08|604|0
1644610060000|2022-02-11 20:07:40|608.2|605.12|609.1|606.02|609.1|606.02|607.75|604.67|0
1644610070000|2022-02-11 20:07:50|609.32|606.24|608.77|605.69|610|606.92|608.77|605.69|0
1644610080000|2022-02-11 20:08:00|607.75|604.67|606.29|603.21|608.65|605.57|606.29|603.21|0
1644610090000|2022-02-11 20:08:10|604.61|601.53|603.83|600.75|604.83|601.75|603.71|600.63|0
1644610100000|2022-02-11 20:08:20|604.83|601.75|604.83|601.75|605.06|601.98|604.83|601.75|0
1644610110000|2022-02-11 20:08:30|605.28|602.2|603.26|600.18|605.28|602.2|603.26|600.18|0
1644610120000|2022-02-11 20:08:40|604.16|601.08|604.83|601.75|604.83|601.75|604.16|601.08|0
1644610130000|2022-02-11 20:08:50|606.85|603.77|607.75|604.67|607.75|604.67|606.85|603.77|0
1644610140000|2022-02-11 20:09:00|608.32|605.24|608.42|605.34|608.42|605.34|607.97|604.89|0
1644610150000|2022-02-11 20:09:10|609.55|606.47|610.67|607.59|610.67|607.59|607.97|604.89|0
1644610160000|2022-02-11 20:09:20|611.01|607.93|611.8|608.72|611.8|608.72|610.45|607.37|0
1644610170000|2022-02-11 20:09:30|611.57|608.49|610.67|607.59|611.57|608.49|609.77|606.69|0
1644610180000|2022-02-11 20:09:40|611.12|608.04|610.9|607.82|611.8|608.72|610.9|607.82|0
1644610190000|2022-02-11 20:09:50|611.12|608.04|610.67|607.59|611.12|608.04|610.67|607.59|0
1644610200000|2022-02-11 20:10:00|610|606.92|612.47|609.39|612.47|609.39|609.77|606.69|0
1644610210000|2022-02-11 20:10:10|611.46|608.38|612.7|609.62|612.7|609.62|611.12|608.04|0
1644610220000|2022-02-11 20:10:20|612.92|609.84|612.7|609.62|612.92|609.84|612.02|608.94|0
1644610230000|2022-02-11 20:10:30|613.15|610.07|614.27|611.19|614.27|611.19|612.92|609.84|0
1644610240000|2022-02-11 20:10:40|614.73|611.65|613.94|610.86|614.73|611.65|613.15|610.07|0
1644610250000|2022-02-11 20:10:50|614.95|611.87|615.63|612.55|615.63|612.55|614.95|611.87|0
1644610260000|2022-02-11 20:11:00|614.5|611.42|611.57|608.49|614.5|611.42|611.57|608.49|0
1644610270000|2022-02-11 20:11:10|612.47|609.39|614.95|611.87|614.95|611.87|612.47|609.39|0
1644610280000|2022-02-11 20:11:20|614.27|611.19|612.92|609.84|614.27|611.19|612.92|609.84|0
1644610290000|2022-02-11 20:11:30|613.6|610.52|614.5|611.42|614.72|611.64|613.6|610.52|0
1644610300000|2022-02-11 20:11:40|615.18|612.1|614.5|611.42|615.4|612.32|614.5|611.42|0
1644610310000|2022-02-11 20:11:50|614.72|611.64|614.39|611.31|614.72|611.64|614.05|610.97|0
1644610320000|2022-02-11 20:12:00|614.72|611.64|614.95|611.87|615.52|612.44|614.72|611.64|0
1644610330000|2022-02-11 20:12:10|614.05|610.97|611.8|608.72|614.05|610.97|610.67|607.59|0
1644610340000|2022-02-11 20:12:20|612.7|609.62|612.47|609.39|613.15|610.07|612.47|609.39|0
1644610350000|2022-02-11 20:12:30|611.91|608.83|610.67|607.59|611.91|608.83|609.89|606.81|0
1644610360000|2022-02-11 20:12:40|610.11|607.03|608.65|605.57|610.11|607.03|608.65|605.57|0
1644610370000|2022-02-11 20:12:50|608.42|605.34|609.1|606.02|609.55|606.47|608.42|605.34|0
1644610380000|2022-02-11 20:13:00|610.67|607.59|609.55|606.47|610.67|607.59|609.55|606.47|0
1644610390000|2022-02-11 20:13:10|609.77|606.69|611.57|608.49|611.57|608.49|609.77|606.69|0
1644610400000|2022-02-11 20:13:20|612.25|609.17|611.57|608.49|612.25|609.17|611.12|608.04|0
1644610410000|2022-02-11 20:13:30|609.32|606.24|610.22|607.14|610.45|607.37|609.32|606.24|0
1644610420000|2022-02-11 20:13:40|610|606.92|611.35|608.27|611.35|608.27|609.77|606.69|0
1644610430000|2022-02-11 20:13:50|612.25|609.17|611.57|608.49|612.25|609.17|611.57|608.49|0
1644610440000|2022-02-11 20:14:00|611.35|608.27|611.12|608.04|612.02|608.94|611.12|608.04|0
1644610450000|2022-02-11 20:14:10|610.9|607.82|612.02|608.94|612.7|609.62|610.9|607.82|0
1644610460000|2022-02-11 20:14:20|611.8|608.72|612.25|609.17|613.04|609.96|611.8|608.72|0
1644610470000|2022-02-11 20:14:30|612.02|608.94|612.92|609.84|613.37|610.29|612.02|608.94|0
1644610480000|2022-02-11 20:14:40|613.15|610.07|612.7|609.62|613.15|610.07|611.8|608.72|0
1644610490000|2022-02-11 20:14:50|611.8|608.72|612.25|609.17|612.25|609.17|611.8|608.72|0
1644610500000|2022-02-11 20:15:00|612.7|609.62|608.65|605.57|612.7|609.62|608.65|605.57|0
1644610510000|2022-02-11 20:15:10|609.55|606.47|606.18|603.1|609.55|606.47|606.18|603.1|0
1644610520000|2022-02-11 20:15:20|605.28|602.2|606.85|603.77|606.85|603.77|605.28|602.2|0
1644610530000|2022-02-11 20:15:30|606.74|603.66|604.83|601.75|606.74|603.66|604.83|601.75|0
1644610540000|2022-02-11 20:15:40|605.73|602.65|605.28|602.2|605.73|602.65|605.05|601.97|0
1644610550000|2022-02-11 20:15:50|605.05|601.97|605.28|602.2|605.73|602.65|605.05|601.97|0
1644610560000|2022-02-11 20:16:00|605.05|601.97|604.83|601.75|605.4|602.32|604.72|601.64|0
1644610570000|2022-02-11 20:16:10|605.28|602.2|604.38|601.3|605.28|602.2|603.26|600.18|0
1644610580000|2022-02-11 20:16:20|604.5|601.42|605.28|602.2|605.73|602.65|604.5|601.42|0
1644610590000|2022-02-11 20:16:30|607.07|603.99|606.85|603.77|607.3|604.22|606.85|603.77|0
1644610600000|2022-02-11 20:16:40|606.4|603.32|607.42|604.34|607.75|604.67|606.4|603.32|0
1644610610000|2022-02-11 20:16:50|607.86|604.78|610.11|607.03|610.11|607.03|607.86|604.78|0
1644610620000|2022-02-11 20:17:00|610.22|607.14|612.25|609.17|612.25|609.17|610.22|607.14|0
1644610630000|2022-02-11 20:17:10|611.12|608.04|613.15|610.07|613.15|610.07|611.12|608.04|0
1644610640000|2022-02-11 20:17:20|612.47|609.39|613.26|610.18|613.37|610.29|612.47|609.39|0
1644610650000|2022-02-11 20:17:30|611.8|609.16|614.05|611.41|614.05|611.41|611.8|609.16|0
1644610660000|2022-02-11 20:17:40|614.28|611.64|613.83|611.19|614.28|611.64|613.83|611.19|0
1644610670000|2022-02-11 20:17:50|613.38|610.74|612.93|610.29|613.38|610.74|612.7|610.06|0
1644610680000|2022-02-11 20:18:00|613.6|610.96|614.05|611.41|614.28|611.64|613.49|610.85|0
1644610690000|2022-02-11 20:18:10|614.5|611.86|615.41|612.77|616.08|613.44|614.5|611.86|0
1644610700000|2022-02-11 20:18:20|615.63|612.99|614.28|611.64|615.63|612.99|614.28|611.64|0
1644610710000|2022-02-11 20:18:30|615.63|612.99|617.89|615.25|617.89|615.25|615.63|612.99|0
1644610720000|2022-02-11 20:18:40|616.53|613.89|616.53|613.89|617.21|614.57|616.53|613.89|0
1644610730000|2022-02-11 20:18:50|617.44|614.8|616.31|613.67|617.66|615.02|616.31|613.67|0
1644610740000|2022-02-11 20:19:00|616.53|613.89|613.83|611.19|616.53|613.89|613.83|611.19|0
1644610750000|2022-02-11 20:19:10|613.15|610.51|614.28|611.64|614.28|611.64|612.93|610.29|0
1644610760000|2022-02-11 20:19:20|615.41|612.77|617.21|614.57|617.21|614.57|615.41|612.77|0
1644610770000|2022-02-11 20:19:30|616.98|614.34|617.21|614.57|618.34|615.7|616.98|614.34|0
1644610780000|2022-02-11 20:19:40|616.53|613.89|616.08|613.44|616.65|614.01|616.08|613.44|0
1644610790000|2022-02-11 20:19:50|616.88|614.24|617.44|614.8|617.55|614.91|616.88|614.24|0
1644610800000|2022-02-11 20:20:00|616.76|614.12|619.02|616.38|619.02|616.38|616.53|613.89|0
1644610810000|2022-02-11 20:20:10|617.66|615.02|617.44|614.8|617.89|615.25|617.44|614.8|0
1644610820000|2022-02-11 20:20:20|617.66|615.02|620.15|617.51|620.15|617.51|617.66|615.02|0
1644610830000|2022-02-11 20:20:30|620.6|617.96|619.92|617.28|620.83|618.19|619.7|617.06|0
1644610840000|2022-02-11 20:20:40|620.37|617.73|619.92|617.28|620.37|617.73|619.92|617.28|0
1644610850000|2022-02-11 20:20:50|620.15|617.51|619.13|616.49|620.15|617.51|619.13|616.49|0
1644610860000|2022-02-11 20:21:00|618.23|615.59|617.66|615.02|618.23|615.59|616.76|614.12|0
1644610870000|2022-02-11 20:21:10|617.44|614.8|615.63|612.99|617.44|614.8|615.63|612.99|0
1644610880000|2022-02-11 20:21:20|614.73|612.09|614.28|611.64|615.18|612.54|614.28|611.64|0
1644610890000|2022-02-11 20:21:30|613.38|610.74|612.93|610.29|613.38|610.74|612.48|609.84|0
1644610900000|2022-02-11 20:21:40|613.04|610.4|613.6|610.96|614.28|611.64|613.04|610.4|0
1644610910000|2022-02-11 20:21:50|614.05|611.41|614.73|612.09|614.73|612.09|614.05|611.41|0
1644610920000|2022-02-11 20:22:00|613.38|610.74|614.73|612.09|614.73|612.09|613.38|610.74|0
1644610930000|2022-02-11 20:22:10|614.95|612.31|614.5|611.86|614.95|612.31|613.72|611.08|0
1644610940000|2022-02-11 20:22:20|614.73|612.09|615.4|612.76|615.4|612.76|614.73|612.09|0
1644610950000|2022-02-11 20:22:30|615.3|612.66|614.95|612.31|615.3|612.66|614.73|612.09|0
1644610960000|2022-02-11 20:22:40|614.05|611.41|614.95|612.31|614.95|612.31|613.6|610.96|0
1644610970000|2022-02-11 20:22:50|615.63|612.99|616.53|613.89|616.53|613.89|615.63|612.99|0
1644610980000|2022-02-11 20:23:00|616.76|614.12|618.11|615.47|618.11|615.47|616.76|614.12|0
1644610990000|2022-02-11 20:23:10|618.34|615.7|616.53|613.89|618.34|615.7|616.53|613.89|0
1644611000000|2022-02-11 20:23:20|616.31|613.67|616.53|613.89|616.53|613.89|615.4|612.76|0
1644611010000|2022-02-11 20:23:30|617.1|614.46|618.11|615.47|618.34|615.7|617.1|614.46|0
1644611020000|2022-02-11 20:23:40|618.46|615.82|619.47|616.83|619.92|617.28|618.46|615.82|0
1644611030000|2022-02-11 20:23:50|618.56|615.92|619.02|616.38|619.02|616.38|618.56|615.92|0
1644611040000|2022-02-11 20:24:00|618.34|615.7|620.15|617.51|620.37|617.73|618.34|615.7|0
1644611050000|2022-02-11 20:24:10|620.83|618.19|620.15|617.51|620.83|618.19|620.15|617.51|0
1644611060000|2022-02-11 20:24:20|619.92|617.28|620.15|617.51|620.15|617.51|619.92|617.28|0
1644611070000|2022-02-11 20:24:30|619.24|616.6|618.11|615.47|619.24|616.6|618.11|615.47|0
1644611080000|2022-02-11 20:24:40|618.34|615.7|620.15|617.51|620.15|617.51|618.34|615.7|0
1644611090000|2022-02-11 20:24:50|619.69|617.05|618.34|615.7|619.69|617.05|618.34|615.7|0
1644611100000|2022-02-11 20:25:00|617.66|615.02|616.31|613.67|617.66|615.02|616.08|613.44|0
1644611110000|2022-02-11 20:25:10|617.21|614.57|615.75|613.11|617.21|614.57|614.05|611.41|0
1644611120000|2022-02-11 20:25:20|616.31|613.67|616.08|613.44|616.53|613.89|616.08|613.44|0
1644611130000|2022-02-11 20:25:30|617.66|615.02|617.78|615.14|618.79|616.15|617.66|615.02|0
1644611140000|2022-02-11 20:25:40|617.66|615.02|618.56|615.92|618.56|615.92|617.66|615.02|0
1644611150000|2022-02-11 20:25:50|616.53|613.89|615.63|612.99|616.53|613.89|615.63|612.99|0
1644611160000|2022-02-11 20:26:00|615.07|612.43|615.4|612.76|615.4|612.76|614.28|611.64|0
1644611170000|2022-02-11 20:26:10|615.07|612.43|615.63|612.99|615.63|612.99|614.95|612.31|0
1644611180000|2022-02-11 20:26:20|615.4|612.76|614.95|612.31|615.4|612.76|614.95|612.31|0
1644611190000|2022-02-11 20:26:30|614.73|612.09|616.76|614.12|616.76|614.12|614.73|612.09|0
1644611200000|2022-02-11 20:26:40|615.86|613.22|614.73|612.09|615.86|613.22|614.73|612.09|0
1644611210000|2022-02-11 20:26:50|614.5|611.86|611.02|608.38|614.5|611.86|610.67|608.03|0
1644611220000|2022-02-11 20:27:00|611.8|609.16|610.22|607.58|611.8|609.16|610.22|607.58|0
1644611230000|2022-02-11 20:27:10|610.9|608.26|612.37|609.73|612.7|610.06|610.9|608.26|0
1644611240000|2022-02-11 20:27:20|613.15|610.51|613.15|610.51|613.15|610.51|612.25|609.61|0
1644611250000|2022-02-11 20:27:30|613.49|610.85|616.08|613.44|616.08|613.44|613.49|610.85|0
1644611260000|2022-02-11 20:27:40|615.4|612.76|616.31|613.67|616.31|613.67|615.4|612.76|0
1644611270000|2022-02-11 20:27:50|615.63|612.99|615.18|612.54|615.85|613.21|615.18|612.54|0
1644611280000|2022-02-11 20:28:00|614.95|612.31|613.6|610.96|615.07|612.43|613.6|610.96|0
1644611290000|2022-02-11 20:28:10|614.05|611.41|617.1|614.46|617.1|614.46|614.05|611.41|0
1644611300000|2022-02-11 20:28:20|617.21|614.57|617.21|614.57|617.21|614.57|615.63|612.99|0
1644611310000|2022-02-11 20:28:30|616.31|613.67|617.21|614.57|617.21|614.57|616.08|613.44|0
1644611320000|2022-02-11 20:28:40|617.89|615.25|617.21|614.57|617.89|615.25|617.1|614.46|0
1644611330000|2022-02-11 20:28:50|617.43|614.79|614.95|612.31|618.11|615.47|614.95|612.31|0
1644611340000|2022-02-11 20:29:00|615.63|612.99|613.49|610.85|615.63|612.99|613.49|610.85|0
1644611350000|2022-02-11 20:29:10|613.6|610.96|613.83|611.19|613.83|611.19|613.6|610.96|0
1644611360000|2022-02-11 20:29:20|613.72|611.08|614.28|611.64|614.28|611.64|612.92|610.28|0
1644611370000|2022-02-11 20:29:30|614.05|611.41|611.12|608.48|614.05|611.41|611.12|608.48|0
1644611380000|2022-02-11 20:29:40|610.45|607.81|610.67|608.03|610.67|608.03|609.55|606.91|0
1644611390000|2022-02-11 20:29:50|610|607.36|609.77|607.13|610.45|607.81|609.77|607.13|0
1644611400000|2022-02-11 20:30:00|610.9|608.26|611.12|608.48|614.5|611.86|610.9|608.26|0
1644611410000|2022-02-11 20:30:10|612.02|609.38|611.57|608.93|612.25|609.61|611.57|608.93|0
1644611420000|2022-02-11 20:30:20|611.24|608.6|611.35|608.71|611.35|608.71|611.24|608.6|0
1644611430000|2022-02-11 20:30:30|612.47|609.83|611.12|608.48|612.47|609.83|611.01|608.37|0
1644611440000|2022-02-11 20:30:40|611.35|608.71|612.02|609.38|612.25|609.61|611.35|608.71|0
1644611450000|2022-02-11 20:30:50|612.47|609.83|613.82|611.18|613.82|611.18|612.47|609.83|0
1644611460000|2022-02-11 20:31:00|614.17|611.53|616.08|613.44|616.08|613.44|614.05|611.41|0
1644611470000|2022-02-11 20:31:10|616.98|614.34|616.08|613.44|616.98|614.34|616.08|613.44|0
1644611480000|2022-02-11 20:31:20|615.63|612.99|614.95|612.31|615.75|613.11|614.17|611.53|0
1644611490000|2022-02-11 20:31:30|614.73|612.09|614.95|612.31|614.95|612.31|614.73|612.09|0
1644611500000|2022-02-11 20:31:40|615.18|612.54|615.18|612.54|615.18|612.54|614.5|611.86|0
1644611510000|2022-02-11 20:31:50|614.95|612.31|614.5|611.86|614.95|612.31|614.28|611.64|0
1644611520000|2022-02-11 20:32:00|616.08|613.44|617.66|615.02|618.34|615.7|616.08|613.44|0
1644611530000|2022-02-11 20:32:10|618.34|615.7|619.47|616.83|619.47|616.83|618.34|615.7|0
1644611540000|2022-02-11 20:32:20|621.28|618.64|620.82|618.18|621.28|618.64|620.6|617.96|0
1644611550000|2022-02-11 20:32:30|621.17|618.53|621.28|618.64|621.95|619.31|621.17|618.53|0
1644611560000|2022-02-11 20:32:40|621.73|619.09|621.28|618.64|621.73|619.09|621.05|618.41|0
1644611570000|2022-02-11 20:32:50|621.85|619.21|621.39|618.75|621.85|619.21|621.05|618.41|0
1644611580000|2022-02-11 20:33:00|620.82|618.18|621.5|618.86|621.5|618.86|619.92|617.28|0
1644611590000|2022-02-11 20:33:10|621.05|618.41|620.15|617.51|621.05|618.41|620.15|617.51|0
1644611600000|2022-02-11 20:33:20|620.94|618.3|619.47|616.83|620.94|618.3|619.24|616.6|0
1644611610000|2022-02-11 20:33:30|620.14|617.5|617.89|615.25|620.14|617.5|617.66|615.02|0
1644611620000|2022-02-11 20:33:40|619.47|616.83|619.47|616.83|619.47|616.83|619.24|616.6|0
1644611630000|2022-02-11 20:33:50|619.24|616.6|617.66|615.02|619.24|616.6|617.66|615.02|0
1644611640000|2022-02-11 20:34:00|617.43|614.79|615.18|612.54|617.43|614.79|615.18|612.54|0
1644611650000|2022-02-11 20:34:10|614.73|612.09|613.6|610.96|614.95|612.31|613.6|610.96|0
1644611660000|2022-02-11 20:34:20|612.7|610.06|613.15|610.51|613.6|610.96|612.7|610.06|0
1644611670000|2022-02-11 20:34:30|611.8|609.16|610.45|607.81|611.8|609.16|610.45|607.81|0
1644611680000|2022-02-11 20:34:40|610.22|607.58|610.9|608.26|611.12|608.48|610.22|607.58|0
1644611690000|2022-02-11 20:34:50|610.22|607.58|611.8|609.16|611.8|609.16|610.22|607.58|0
1644611700000|2022-02-11 20:35:00|612.02|609.38|612.92|610.28|612.92|610.28|612.02|609.38|0
1644611710000|2022-02-11 20:35:10|614.5|611.86|614.17|611.53|614.5|611.86|613.37|610.73|0
1644611720000|2022-02-11 20:35:20|614.95|612.31|614.95|612.31|615.63|612.99|614.73|612.09|0
1644611730000|2022-02-11 20:35:30|615.4|612.76|614.5|611.86|615.63|612.99|614.5|611.86|0
1644611740000|2022-02-11 20:35:40|614.05|611.41|615.18|612.54|615.4|612.76|613.82|611.18|0
1644611750000|2022-02-11 20:35:50|615.4|612.76|616.08|613.44|616.53|613.89|615.4|612.76|0
1644611760000|2022-02-11 20:36:00|615.63|612.99|614.95|612.31|615.63|612.99|614.05|611.41|0
1644611770000|2022-02-11 20:36:10|614.73|612.09|615.07|612.43|615.07|612.43|614.73|612.09|0
1644611780000|2022-02-11 20:36:20|614.73|612.09|613.6|610.96|614.73|612.09|613.37|610.73|0
1644611790000|2022-02-11 20:36:30|613.15|610.51|612.02|609.38|613.15|610.51|612.02|609.38|0
1644611800000|2022-02-11 20:36:40|611.24|608.6|611.12|608.48|611.8|609.16|611.12|608.48|0
1644611810000|2022-02-11 20:36:50|611.35|608.71|613.15|610.51|613.15|610.51|611.01|608.37|0
1644611820000|2022-02-11 20:37:00|613.72|611.08|614.05|611.41|614.27|611.63|613.72|611.08|0
1644611830000|2022-02-11 20:37:10|615.63|612.99|615.63|612.99|615.63|612.99|614.73|612.09|0
1644611840000|2022-02-11 20:37:20|616.08|613.44|616.98|614.34|616.98|614.34|615.97|613.33|0
1644611850000|2022-02-11 20:37:30|615.97|613.33|616.98|614.34|616.98|614.34|615.97|613.33|0
1644611860000|2022-02-11 20:37:40|617.21|614.57|616.98|614.34|617.21|614.57|616.98|614.34|0
1644611870000|2022-02-11 20:37:50|617.43|614.79|618.79|616.15|618.79|616.15|616.98|614.34|0
1644611880000|2022-02-11 20:38:00|619.01|616.37|617.88|615.24|619.01|616.37|617.66|615.02|0
1644611890000|2022-02-11 20:38:10|617.21|614.57|615.18|612.54|617.43|614.79|615.18|612.54|0
1644611900000|2022-02-11 20:38:20|616.08|613.44|614.62|611.98|616.3|613.66|614.62|611.98|0
1644611910000|2022-02-11 20:38:30|613.37|610.73|613.6|610.96|613.6|610.96|613.37|610.73|0
1644611920000|2022-02-11 20:38:40|613.15|610.51|614.5|611.86|614.73|612.09|613.15|610.51|0
1644611930000|2022-02-11 20:38:50|615.4|612.76|615.85|613.21|615.85|613.21|614.95|612.31|0
1644611940000|2022-02-11 20:39:00|615.63|612.99|616.53|613.89|616.53|613.89|615.4|612.76|0
1644611950000|2022-02-11 20:39:10|615.45|612.81|616.59|613.95|616.59|613.95|615.45|612.81|0
1644611960000|2022-02-11 20:39:20|616.94|614.3|618.53|615.89|618.64|616|616.94|614.3|0
1644611970000|2022-02-11 20:39:30|618.41|615.77|618.87|616.23|618.87|616.23|618.41|615.77|0
1644611980000|2022-02-11 20:39:40|618.64|616|618.64|616|619.09|616.45|618.64|616|0
1644611990000|2022-02-11 20:39:50|617.73|615.09|618.3|615.66|618.41|615.77|617.05|614.41|0
1644612000000|2022-02-11 20:40:00|617.73|615.09|617.17|614.53|618.41|615.77|617.17|614.53|0
1644612010000|2022-02-11 20:40:10|617.28|614.64|618.19|615.55|618.19|615.55|616.49|613.85|0
1644612020000|2022-02-11 20:40:20|619.78|617.14|620.82|618.18|620.82|618.18|619.78|617.14|0
1644612030000|2022-02-11 20:40:30|621.49|618.85|623.98|621.34|623.98|621.34|621.49|618.85|0
1644612040000|2022-02-11 20:40:40|624.43|621.79|625.79|623.15|626.02|623.38|624.43|621.79|0
1644612050000|2022-02-11 20:40:50|625.91|623.27|627.61|624.97|627.61|624.97|625.91|623.27|0
1644612060000|2022-02-11 20:41:00|626.93|624.29|626.47|623.83|627.38|624.74|625.34|622.7|0
1644612070000|2022-02-11 20:41:10|626.25|623.61|626.02|623.38|626.93|624.29|626.02|623.38|0
1644612080000|2022-02-11 20:41:20|625.79|623.15|626.25|623.61|627.15|624.51|625.79|623.15|0
1644612090000|2022-02-11 20:41:30|625.57|622.93|627.38|624.74|627.38|624.74|625.57|622.93|0
1644612100000|2022-02-11 20:41:40|627.15|624.51|626.93|624.29|627.15|624.51|626.93|624.29|0
1644612110000|2022-02-11 20:41:50|628.06|625.42|628.74|626.1|628.74|626.1|627.61|624.97|0
1644612120000|2022-02-11 20:42:00|629.65|627.01|629.19|626.55|629.87|627.23|629.19|626.55|0
1644612130000|2022-02-11 20:42:10|630.33|627.69|630.1|627.46|630.55|627.91|630.1|627.46|0
1644612140000|2022-02-11 20:42:20|630.33|627.69|630.45|627.81|630.45|627.81|629.87|627.23|0
1644612150000|2022-02-11 20:42:30|630.78|628.14|629.19|626.55|630.78|628.14|628.51|625.87|0
1644612160000|2022-02-11 20:42:40|628.74|626.1|628.97|626.33|629.42|626.78|627.83|625.19|0
1644612170000|2022-02-11 20:42:50|628.06|625.42|628.51|625.87|628.51|625.87|628.06|625.42|0
1644612180000|2022-02-11 20:43:00|628.97|626.33|629.65|627.01|629.87|627.23|628.97|626.33|0
1644612190000|2022-02-11 20:43:10|629.87|627.23|628.29|625.65|630.1|627.46|628.29|625.65|0
1644612200000|2022-02-11 20:43:20|627.61|624.97|624.43|621.79|627.61|624.97|624.43|621.79|0
1644612210000|2022-02-11 20:43:30|625.11|622.47|622.85|620.21|625.11|622.47|622.85|620.21|0
1644612220000|2022-02-11 20:43:40|623.53|620.89|621.49|618.85|623.98|621.34|621.49|618.85|0
1644612230000|2022-02-11 20:43:50|621.72|619.08|621.94|619.3|622.85|620.21|621.72|619.08|0
1644612240000|2022-02-11 20:44:00|622.06|619.42|620.36|617.72|622.06|619.42|620.36|617.72|0
1644612250000|2022-02-11 20:44:10|619.23|616.59|619.23|616.59|619.91|617.27|619.23|616.59|0
1644612260000|2022-02-11 20:44:20|620.14|617.5|619.91|617.27|620.14|617.5|619.8|617.16|0
1644612270000|2022-02-11 20:44:30|620.59|617.95|621.04|618.4|621.49|618.85|620.59|617.95|0
1644612280000|2022-02-11 20:44:40|620.36|617.72|620.36|617.72|620.36|617.72|619.91|617.27|0
1644612290000|2022-02-11 20:44:50|620.81|618.17|621.49|618.85|622.17|619.53|620.81|618.17|0
1644612300000|2022-02-11 20:45:00|621.04|618.4|621.49|618.85|621.49|618.85|620.59|617.95|0
1644612310000|2022-02-11 20:45:10|621.72|619.08|621.04|618.4|621.72|619.08|620.36|617.72|0
1644612320000|2022-02-11 20:45:20|620.14|617.5|620.48|617.84|620.59|617.95|620.14|617.5|0
1644612330000|2022-02-11 20:45:30|620.14|617.5|618.1|615.46|620.14|617.5|618.1|615.46|0
1644612340000|2022-02-11 20:45:40|617.2|614.56|616.07|613.43|617.2|614.56|616.07|613.43|0
1644612350000|2022-02-11 20:45:50|616.53|613.89|615.4|612.76|617.43|614.79|615.4|612.76|0
1644612360000|2022-02-11 20:46:00|615.17|612.53|614.16|611.52|615.17|612.53|614.16|611.52|0
1644612370000|2022-02-11 20:46:10|616.07|613.43|616.3|613.66|616.3|613.66|614.5|611.86|0
1644612380000|2022-02-11 20:46:20|617.2|614.56|617.88|615.24|618.1|615.46|617.2|614.56|0
1644612390000|2022-02-11 20:46:30|618.33|615.69|618.56|615.92|619.23|616.59|618.33|615.69|0
1644612400000|2022-02-11 20:46:40|617.43|614.79|618.33|615.69|618.33|615.69|617.2|614.56|0
1644612410000|2022-02-11 20:46:50|617.77|615.13|618.33|615.69|618.33|615.69|617.77|615.13|0
1644612420000|2022-02-11 20:47:00|619.23|616.59|617.88|615.24|619.23|616.59|617.88|615.24|0
1644612430000|2022-02-11 20:47:10|619.46|616.82|616.07|613.43|619.46|616.82|616.07|613.43|0
1644612440000|2022-02-11 20:47:20|615.85|613.21|614.27|611.63|615.85|613.21|614.27|611.63|0
1644612450000|2022-02-11 20:47:30|613.15|610.51|613.15|610.51|614.05|611.41|612.92|610.28|0
1644612460000|2022-02-11 20:47:40|613.37|610.73|611.24|608.6|613.37|610.73|611.24|608.6|0
1644612470000|2022-02-11 20:47:50|612.25|609.61|612.25|609.61|612.25|609.61|612.02|609.38|0
1644612480000|2022-02-11 20:48:00|612.02|609.38|609.77|607.13|612.02|609.38|609.22|606.58|0
1644612490000|2022-02-11 20:48:10|609.66|607.02|607.08|604.44|609.66|607.02|607.08|604.44|0
1644612500000|2022-02-11 20:48:20|607.53|604.89|607.98|605.34|608.87|606.23|607.3|604.66|0
1644612510000|2022-02-11 20:48:30|607.29|604.65|608.15|605.51|608.15|605.51|607.29|604.65|0
1644612520000|2022-02-11 20:48:40|607.49|604.85|605.23|602.59|607.49|604.85|605.23|602.59|0
1644612530000|2022-02-11 20:48:50|605.68|603.04|607.49|604.85|607.49|604.85|605.68|603.04|0
1644612540000|2022-02-11 20:49:00|606.36|603.72|606.13|603.49|606.36|603.72|604.32|601.68|0
1644612550000|2022-02-11 20:49:10|607.04|604.4|608.17|605.53|608.17|605.53|607.04|604.4|0
1644612560000|2022-02-11 20:49:20|607.49|604.85|605|602.36|607.49|604.85|605|602.36|0
1644612570000|2022-02-11 20:49:30|604.55|601.91|605.68|603.04|605.68|603.04|604.55|601.91|0
1644612580000|2022-02-11 20:49:40|604.78|602.14|604.1|601.46|604.78|602.14|603.65|601.01|0
1644612590000|2022-02-11 20:49:50|603.42|600.78|602.97|600.33|603.42|600.78|602.06|599.42|0
1644612600000|2022-02-11 20:50:00|605.45|602.81|602.97|600.33|605.45|602.81|602.97|600.33|0
1644612610000|2022-02-11 20:50:10|602.29|599.65|602.52|599.88|602.97|600.33|601.61|598.97|0
1644612620000|2022-02-11 20:50:20|603.54|600.9|605.91|603.27|605.91|603.27|603.54|600.9|0
1644612630000|2022-02-11 20:50:30|608.4|605.76|607.72|605.08|609.3|606.66|607.72|605.08|0
1644612640000|2022-02-11 20:50:40|607.26|604.62|608.85|606.21|608.85|606.21|606.93|604.29|0
1644612650000|2022-02-11 20:50:50|608.4|605.76|607.94|605.3|608.85|606.21|607.83|605.19|0
1644612660000|2022-02-11 20:51:00|608.17|605.53|606.36|603.72|608.17|605.53|606.36|603.72|0
1644612670000|2022-02-11 20:51:10|606.13|603.49|606.13|603.49|606.13|603.49|605.35|602.71|0
1644612680000|2022-02-11 20:51:20|605.23|602.59|605.68|603.04|606.02|603.38|605.23|602.59|0
1644612690000|2022-02-11 20:51:30|605.45|602.81|604.55|601.91|605.45|602.81|604.1|601.46|0
1644612700000|2022-02-11 20:51:40|602.97|600.33|602.52|599.88|603.19|600.55|602.06|599.42|0
1644612710000|2022-02-11 20:51:50|603.19|600.55|602.52|599.88|603.87|601.23|602.52|599.88|0
1644612720000|2022-02-11 20:52:00|603.08|600.44|606.36|603.72|606.36|603.72|603.08|600.44|0
1644612730000|2022-02-11 20:52:10|607.04|604.4|607.49|604.85|607.49|604.85|607.04|604.4|0
1644612740000|2022-02-11 20:52:20|608.85|606.21|606.13|603.49|608.85|606.21|606.13|603.49|0
1644612750000|2022-02-11 20:52:30|605|602.36|604.1|601.46|605|602.36|604.1|601.46|0
1644612760000|2022-02-11 20:52:40|603.99|601.35|604.77|602.13|604.77|602.13|603.87|601.23|0
1644612770000|2022-02-11 20:52:50|605.12|602.48|603.64|601|605.12|602.48|603.42|600.78|0
1644612780000|2022-02-11 20:53:00|604.55|601.91|602.52|599.88|604.55|601.91|602.52|599.88|0
1644612790000|2022-02-11 20:53:10|603.19|600.55|603.19|600.55|603.87|601.23|603.19|600.55|0
1644612800000|2022-02-11 20:53:20|603.87|601.23|603.64|601|604.1|601.46|603.64|601|0
1644612810000|2022-02-11 20:53:30|604.32|601.68|604.32|601.68|604.55|601.91|604.1|601.46|0
1644612820000|2022-02-11 20:53:40|604.1|601.46|605.45|602.81|605.45|602.81|603.87|601.23|0
1644612830000|2022-02-11 20:53:50|606.13|603.49|605.91|603.27|606.36|603.72|605.23|602.59|0
1644612840000|2022-02-11 20:54:00|607.04|604.4|609.07|606.43|609.07|606.43|607.04|604.4|0
1644612850000|2022-02-11 20:54:10|608.62|605.98|609.3|606.66|609.3|606.66|608.62|605.98|0
1644612860000|2022-02-11 20:54:20|609.53|606.89|609.03|606.39|610.39|607.75|609.03|606.39|0
1644612870000|2022-02-11 20:54:30|608.58|605.94|609.03|606.39|609.48|606.84|608.58|605.94|0
1644612880000|2022-02-11 20:54:40|611.53|608.89|609.94|607.3|611.53|608.89|609.94|607.3|0
1644612890000|2022-02-11 20:54:50|609.71|607.07|609.71|607.07|611.3|608.66|609.71|607.07|0
1644612900000|2022-02-11 20:55:00|609.26|606.62|606.99|604.35|609.26|606.62|606.54|603.9|0
1644612910000|2022-02-11 20:55:10|606.77|604.13|604.73|602.09|606.77|604.13|604.73|602.09|0
1644612920000|2022-02-11 20:55:20|603.6|600.96|602.47|599.83|603.72|601.08|602.47|599.83|0
1644612930000|2022-02-11 20:55:30|601.57|598.93|601.34|598.7|601.57|598.93|601.12|598.48|0
1644612940000|2022-02-11 20:55:40|599.76|597.12|599.43|596.79|599.76|597.12|599.43|596.79|0
1644612950000|2022-02-11 20:55:50|598.41|595.77|597.96|595.32|598.41|595.77|597.85|595.21|0
1644612960000|2022-02-11 20:56:00|598.86|596.22|598.41|595.77|598.86|596.22|598.41|595.77|0
1644612970000|2022-02-11 20:56:10|599.99|597.35|597.73|595.09|599.99|597.35|597.73|595.09|0
1644612980000|2022-02-11 20:56:20|596.83|594.19|597.73|595.09|597.73|595.09|596.61|593.97|0
1644612990000|2022-02-11 20:56:30|597.63|594.99|600.33|597.69|600.33|597.69|597.63|594.99|0
1644613000000|2022-02-11 20:56:40|601.57|598.93|603.37|600.73|603.37|600.73|601.57|598.93|0
1644613010000|2022-02-11 20:56:50|602.47|599.83|604.5|601.86|604.5|601.86|602.47|599.83|0
1644613020000|2022-02-11 20:57:00|604.17|601.53|603.37|600.73|604.17|601.53|603.15|600.51|0
1644613030000|2022-02-11 20:57:10|604.5|601.86|605.63|602.99|605.63|602.99|604.5|601.86|0
1644613040000|2022-02-11 20:57:20|606.09|603.45|607.45|604.81|607.45|604.81|605.86|603.22|0
1644613050000|2022-02-11 20:57:30|608.12|605.48|608.35|605.71|608.35|605.71|607.45|604.81|0
1644613060000|2022-02-11 20:57:40|607.67|605.03|607.45|604.81|608.12|605.48|607.45|604.81|0
1644613070000|2022-02-11 20:57:50|607.67|605.03|607.45|604.81|607.67|605.03|607.45|604.81|0
1644613080000|2022-02-11 20:58:00|606.99|604.35|607.9|605.26|608.24|605.6|606.99|604.35|0
1644613090000|2022-02-11 20:58:10|607.34|604.7|607.9|605.26|607.9|605.26|605.86|603.22|0
1644613100000|2022-02-11 20:58:20|607.67|605.03|607.9|605.26|608.35|605.71|607.67|605.03|0
1644613110000|2022-02-11 20:58:30|608.12|605.48|607.9|605.26|608.12|605.48|607.67|605.03|0
1644613120000|2022-02-11 20:58:40|609.03|606.39|609.03|606.39|609.26|606.62|609.03|606.39|0
1644613130000|2022-02-11 20:58:50|608.7|606.06|608.8|606.16|608.8|606.16|607.45|604.81|0
1644613140000|2022-02-11 20:59:00|609.94|607.3|609.48|606.84|611.3|608.66|609.48|606.84|0
1644613150000|2022-02-11 20:59:10|609.94|607.3|610.16|607.52|610.16|607.52|609.26|606.62|0
1644613160000|2022-02-11 20:59:20|610.39|607.75|611.07|608.43|611.07|608.43|610.39|607.75|0
1644613170000|2022-02-11 20:59:30|611.3|608.66|613.11|610.47|613.11|610.47|611.3|608.66|0
1644613180000|2022-02-11 20:59:40|613.8|611.16|614.02|611.38|614.02|611.38|613.8|611.16|0
1644613190000|2022-02-11 20:59:50|614.25|611.61|614.93|612.29|615.39|612.75|614.25|611.61|0
1644613200000|2022-02-11 21:00:00|615.61|612.97|617.43|614.79|617.43|614.79|615.61|612.97|0
1644613210000|2022-02-11 21:00:10|617.66|615.02|620.17|617.53|620.17|617.53|617.66|615.02|0
1644613220000|2022-02-11 21:00:20|619.48|616.84|618.92|616.28|619.48|616.84|618.57|615.93|0
1644613230000|2022-02-11 21:00:30|616.52|613.88|616.52|613.88|616.52|613.88|615.84|613.2|0
1644613240000|2022-02-11 21:00:40|616.3|613.66|615.16|612.52|616.52|613.88|615.16|612.52|0
1644613250000|2022-02-11 21:00:50|614.7|612.06|615.16|612.52|615.16|612.52|614.7|612.06|0
1644613260000|2022-02-11 21:01:00|614.7|612.06|614.02|611.38|614.7|612.06|614.02|611.38|0
1644613270000|2022-02-11 21:01:10|613.34|610.7|616.11|613.47|616.11|613.47|613.34|610.7|0
1644613280000|2022-02-11 21:01:20|615.43|612.79|613.84|611.2|615.66|613.02|613.84|611.2|0
1644613290000|2022-02-11 21:01:30|614.3|611.66|613.62|610.98|614.3|611.66|613.62|610.98|0
1644613300000|2022-02-11 21:01:40|614.3|611.66|613.39|610.75|614.3|611.66|613.39|610.75|0
1644613310000|2022-02-11 21:01:50|613.62|610.98|613.39|610.75|613.62|610.98|613.39|610.75|0
1644613320000|2022-02-11 21:02:00|614.3|611.66|614.98|612.34|614.98|612.34|614.3|611.66|0
1644613330000|2022-02-11 21:02:10|615.43|612.79|616.79|614.15|616.79|614.15|615.2|612.56|0
1644613340000|2022-02-11 21:02:20|616.34|613.7|616.34|613.7|616.56|613.92|616.34|613.7|0
1644613350000|2022-02-11 21:02:30|616.79|614.15|616.79|614.15|617.24|614.6|616.79|614.15|0
1644613360000|2022-02-11 21:02:40|616.34|613.7|615.88|613.24|616.34|613.7|615.88|613.24|0
1644613370000|2022-02-11 21:02:50|615.43|612.79|614.75|612.11|615.43|612.79|614.75|612.11|0
1644613380000|2022-02-11 21:03:00|614.52|611.88|615.66|613.02|615.66|613.02|614.52|611.88|0
1644613390000|2022-02-11 21:03:10|615.88|613.24|615.43|612.79|616.11|613.47|615.43|612.79|0
1644613400000|2022-02-11 21:03:20|615.32|612.68|615.2|612.56|616.11|613.47|615.2|612.56|0
1644613410000|2022-02-11 21:03:30|614.75|612.11|615.2|612.56|615.43|612.79|614.75|612.11|0
1644613420000|2022-02-11 21:03:40|614.98|612.34|615.2|612.56|615.2|612.56|614.98|612.34|0
1644613430000|2022-02-11 21:03:50|615.43|612.79|615.43|612.79|615.88|613.24|615.43|612.79|0
1644613440000|2022-02-11 21:04:00|615.2|612.56|615.43|612.79|615.77|613.13|615.2|612.56|0
1644613450000|2022-02-11 21:04:10|615.55|612.91|615.66|613.02|615.66|613.02|615.43|612.79|0
1644613460000|2022-02-11 21:04:20|615.88|613.24|615.66|613.02|616.34|613.7|615.66|613.02|0
1644613470000|2022-02-11 21:04:30|615.88|613.24|614.98|612.34|615.88|613.24|614.98|612.34|0
1644613480000|2022-02-11 21:04:40|614.75|612.11|614.75|612.11|614.75|612.11|614.3|611.66|0
1644613490000|2022-02-11 21:04:50|614.52|611.88|614.52|611.88|614.98|612.34|614.52|611.88|0
1644613500000|2022-02-11 21:05:00|614.98|612.34|616.79|614.15|616.79|614.15|614.98|612.34|0
1644613510000|2022-02-11 21:05:10|617.02|614.38|616.79|614.15|617.02|614.38|616.79|614.15|0
1644613520000|2022-02-11 21:05:20|616.34|613.7|616.34|613.7|616.79|614.15|616.34|613.7|0
1644613530000|2022-02-11 21:05:30|616.79|614.15|615.66|613.02|616.79|614.15|615.66|613.02|0
1644613540000|2022-02-11 21:05:40|616.56|613.92|617.13|614.49|617.47|614.83|616.56|613.92|0
1644613550000|2022-02-11 21:05:50|617.47|614.83|617.24|614.6|617.7|615.06|617.24|614.6|0
1644613560000|2022-02-11 21:06:00|617.02|614.38|616.34|613.7|617.02|614.38|616.34|613.7|0
1644613570000|2022-02-11 21:06:10|616.11|613.47|616.34|613.7|616.56|613.92|616.11|613.47|0
1644613580000|2022-02-11 21:06:20|616.56|613.92|616.34|613.7|616.56|613.92|616.34|613.7|0
1644613590000|2022-02-11 21:06:30|616.11|613.47|614.52|611.88|616.11|613.47|614.52|611.88|0
1644613600000|2022-02-11 21:06:40|614.3|611.66|613.16|610.52|614.3|611.66|613.16|610.52|0
1644613610000|2022-02-11 21:06:50|613.62|610.98|614.19|611.55|614.19|611.55|613.62|610.98|0
1644613620000|2022-02-11 21:07:00|613.84|611.2|614.75|612.11|614.75|612.11|613.84|611.2|0
1644613630000|2022-02-11 21:07:10|614.98|612.34|614.52|611.88|614.98|612.34|614.07|611.43|0
1644613640000|2022-02-11 21:07:20|614.3|611.66|614.87|612.23|614.87|612.23|614.3|611.66|0
1644613650000|2022-02-11 21:07:30|614.52|611.88|615.2|612.56|615.2|612.56|614.52|611.88|0
1644613660000|2022-02-11 21:07:40|615.09|612.45|614.98|612.34|615.2|612.56|614.52|611.88|0
1644613670000|2022-02-11 21:07:50|614.75|612.11|614.75|612.11|614.75|612.11|614.75|612.11|0
1644613680000|2022-02-11 21:08:00|614.98|612.34|615.88|613.24|615.88|613.24|614.98|612.34|0
1644613690000|2022-02-11 21:08:10|615.43|612.79|615.43|612.79|615.43|612.79|615.43|612.79|0
1644613700000|2022-02-11 21:08:20|615.88|613.24|615.2|612.56|615.88|613.24|615.2|612.56|0
1644613710000|2022-02-11 21:08:30|614.98|612.34|615.09|612.45|615.2|612.56|614.98|612.34|0
1644613720000|2022-02-11 21:08:40|614.98|612.34|615.2|612.56|615.2|612.56|614.98|612.34|0
1644613730000|2022-02-11 21:08:50|614.98|612.34|614.52|611.88|614.98|612.34|614.52|611.88|0
1644613740000|2022-02-11 21:09:00|614.75|612.11|615.66|613.02|615.88|613.24|614.75|612.11|0
1644613750000|2022-02-11 21:09:10|615.88|613.24|615.88|613.24|616.34|613.7|615.88|613.24|0
1644613760000|2022-02-11 21:09:20|615.77|613.13|615.88|613.24|616.11|613.47|615.66|613.02|0
1644613770000|2022-02-11 21:09:30|615.66|613.02|615.66|613.02|615.66|613.02|615.43|612.79|0
1644613780000|2022-02-11 21:09:40|615.43|612.79|615.43|612.79|615.43|612.79|615.2|612.56|0
1644613790000|2022-02-11 21:09:50|614.98|612.34|614.75|612.11|614.98|612.34|614.75|612.11|0
1644613800000|2022-02-11 21:10:00|614.52|611.88|614.3|611.66|614.52|611.88|614.3|611.66|0
1644613810000|2022-02-11 21:10:10|614.07|611.43|614.98|612.34|614.98|612.34|614.07|611.43|0
1644613820000|2022-02-11 21:10:20|614.52|611.88|614.19|611.55|614.52|611.88|613.84|611.2|0
1644613830000|2022-02-11 21:10:30|614.07|611.43|613.62|610.98|614.3|611.66|613.62|610.98|0
1644613840000|2022-02-11 21:10:40|613.84|611.2|613.62|610.98|613.84|611.2|613.62|610.98|0
1644613850000|2022-02-11 21:10:50|613.16|610.52|612.94|610.3|613.16|610.52|612.94|610.3|0
1644613860000|2022-02-11 21:11:00|612.71|610.07|612.48|609.84|612.71|610.07|612.48|609.84|0
1644613880000|2022-02-11 21:11:20|612.6|609.96|612.48|609.84|612.71|610.07|612.48|609.84|0
1644613890000|2022-02-11 21:11:30|612.71|610.07|613.16|610.52|613.16|610.52|612.71|610.07|0
1644613900000|2022-02-11 21:11:40|613.62|610.98|614.3|611.66|614.3|611.66|613.62|610.98|0
1644613910000|2022-02-11 21:11:50|613.39|610.75|612.48|609.84|613.39|610.75|612.48|609.84|0
1644613920000|2022-02-11 21:12:00|612.38|609.74|612.48|609.84|612.71|610.07|612.38|609.74|0
1644613930000|2022-02-11 21:12:10|613.16|610.52|613.84|611.2|613.84|611.2|613.16|610.52|0
1644613940000|2022-02-11 21:12:20|613.62|610.98|613.84|611.2|613.84|611.2|613.39|610.75|0
1644613950000|2022-02-11 21:12:30|613.62|610.98|614.07|611.43|614.3|611.66|613.62|610.98|0
1644613960000|2022-02-11 21:12:40|613.84|611.2|614.52|611.88|614.52|611.88|613.84|611.2|0
1644613970000|2022-02-11 21:12:50|614.07|611.43|614.3|611.66|614.52|611.88|614.07|611.43|0
1644613980000|2022-02-11 21:13:00|613.84|611.2|612.94|610.3|613.84|611.2|612.94|610.3|0
1644613990000|2022-02-11 21:13:10|613.16|610.52|612.94|610.3|613.16|610.52|612.94|610.3|0
1644614000000|2022-02-11 21:13:20|612.26|609.62|612.38|609.74|612.48|609.84|612.15|609.51|0
1644614010000|2022-02-11 21:13:30|612.26|609.62|613.39|610.75|613.39|610.75|612.26|609.62|0
1644614020000|2022-02-11 21:13:40|613.28|610.64|613.16|610.52|613.28|610.64|613.05|610.41|0
1644614030000|2022-02-11 21:13:50|613.05|610.41|613.28|610.64|613.62|610.98|613.05|610.41|0
1644614040000|2022-02-11 21:14:00|613.05|610.41|612.48|609.84|613.05|610.41|612.03|609.39|0
1644614050000|2022-02-11 21:14:10|611.58|608.94|611.58|608.94|611.81|609.17|611.35|608.71|0
1644614060000|2022-02-11 21:14:20|612.03|609.39|611.58|608.94|612.03|609.39|611.58|608.94|0
1644614070000|2022-02-11 21:14:30|611.81|609.17|612.15|609.51|612.48|609.84|611.81|609.17|0
1644614080000|2022-02-11 21:14:40|612.26|609.62|612.03|609.39|612.26|609.62|612.03|609.39|0
1644614090000|2022-02-11 21:14:50|612.15|609.51|611.81|609.17|612.48|609.84|611.81|609.17|0
1644825900000|2022-02-14 08:05:00|614.63|612.43|615.65|613.45|615.65|613.45|614.63|612.43|0
1644825910000|2022-02-14 08:05:10|616.55|614.35|616.78|614.58|616.78|614.58|616.55|614.35|0
1644825920000|2022-02-14 08:05:20|616.55|614.35|616.22|614.02|616.55|614.35|616.1|613.9|0
1644825930000|2022-02-14 08:05:30|616.33|614.13|616.55|614.35|616.9|614.7|616.33|614.13|0
1644825940000|2022-02-14 08:05:40|616.78|614.58|615.19|612.99|616.78|614.58|615.19|612.99|0
1644825950000|2022-02-14 08:05:50|614.86|612.66|615.08|612.88|615.08|612.88|614.86|612.66|0
1644825960000|2022-02-14 08:06:00|615.19|612.99|616.55|614.35|616.55|614.35|615.19|612.99|0
1644825970000|2022-02-14 08:06:10|616.33|614.13|615.08|612.88|616.33|614.13|615.08|612.88|0
1644825980000|2022-02-14 08:06:20|616.1|613.9|615.54|613.34|616.1|613.9|615.54|613.34|0
1644825990000|2022-02-14 08:06:30|614.96|612.76|613.95|611.75|614.96|612.76|613.95|611.75|0
1644826000000|2022-02-14 08:06:40|613.5|611.3|613.5|611.3|613.6|611.4|613.5|611.3|0
1644826010000|2022-02-14 08:06:50|613.15|610.95|612.82|610.62|613.38|611.18|612.7|610.5|0
1644826020000|2022-02-14 08:07:00|613.04|610.84|613.72|611.52|613.83|611.63|613.04|610.84|0
1644826030000|2022-02-14 08:07:10|613.6|611.4|613.15|610.95|613.72|611.52|613.15|610.95|0
1644826040000|2022-02-14 08:07:20|613.04|610.84|613.38|611.18|613.95|611.75|613.04|610.84|0
1644826050000|2022-02-14 08:07:30|613.6|611.4|614.28|612.08|614.28|612.08|613.27|611.07|0
1644826060000|2022-02-14 08:07:40|614.63|612.43|616.67|614.47|616.67|614.47|614.4|612.2|0
1644826070000|2022-02-14 08:07:50|616.33|614.13|615.99|613.79|616.33|614.13|615.87|613.67|0
1644826080000|2022-02-14 08:08:00|615.76|613.56|616.33|614.13|616.33|614.13|615.76|613.56|0
1644826090000|2022-02-14 08:08:10|616.1|613.9|614.86|612.66|616.1|613.9|614.86|612.66|0
1644826100000|2022-02-14 08:08:20|614.51|612.31|614.63|612.43|615.19|612.99|614.51|612.31|0
1644826110000|2022-02-14 08:08:30|614.51|612.31|614.74|612.54|614.96|612.76|614.51|612.31|0
1644826120000|2022-02-14 08:08:40|614.06|611.86|613.83|611.63|614.28|612.08|613.83|611.63|0
1644826130000|2022-02-14 08:08:50|613.95|611.75|612.47|610.27|613.95|611.75|612.47|610.27|0
1644826140000|2022-02-14 08:09:00|612.36|610.16|611.34|609.14|612.36|610.16|611.34|609.14|0
1644826150000|2022-02-14 08:09:10|612.47|610.27|611.34|609.14|612.47|610.27|611.34|609.14|0
1644826160000|2022-02-14 08:09:20|611.11|608.91|609.53|607.33|611.11|608.91|609.42|607.22|0
1644826170000|2022-02-14 08:09:30|609.98|607.78|609.08|606.88|610.21|608.01|608.85|606.65|0
1644826180000|2022-02-14 08:09:40|608.62|606.42|607.27|605.07|608.62|606.42|607.27|605.07|0
1644826190000|2022-02-14 08:09:50|607.61|605.41|608.4|606.2|608.4|606.2|607.61|605.41|0
1644826200000|2022-02-14 08:10:00|609.07|606.87|608.85|606.65|609.75|607.55|608.85|606.65|0
1644826210000|2022-02-14 08:10:10|609.98|607.78|610.66|608.46|610.66|608.46|609.98|607.78|0
1644826220000|2022-02-14 08:10:20|610.55|608.35|610.55|608.35|611|608.8|610.55|608.35|0
1644826230000|2022-02-14 08:10:30|610.2|607.56|610.42|607.34|610.42|607.68|610.2|607.23|0
1644826240000|2022-02-14 08:10:40|610.31|607.23|609.97|606.89|610.65|607.57|609.97|606.89|0
1644826250000|2022-02-14 08:10:50|610.19|607.11|611.32|608.24|611.32|608.24|610.19|607.11|0
1644826260000|2022-02-14 08:11:00|612.46|609.38|612.35|609.27|613.03|609.95|612.35|609.27|0
1644826270000|2022-02-14 08:11:10|612.68|609.6|613.48|610.4|614.04|610.96|612.68|609.6|0
1644826280000|2022-02-14 08:11:20|613.82|610.74|613.71|610.63|613.82|610.74|613.59|610.51|0
1644826290000|2022-02-14 08:11:30|614.84|611.76|614.84|611.76|614.84|611.76|614.39|611.31|0
1644826300000|2022-02-14 08:11:40|615.75|612.67|615.4|612.32|616.08|613|615.4|612.32|0
1644826310000|2022-02-14 08:11:50|616.08|613|616.99|613.91|616.99|613.91|616.08|613|0
1644826320000|2022-02-14 08:12:00|616.88|613.8|617.9|614.82|617.9|614.82|616.88|613.8|0
1644826330000|2022-02-14 08:12:10|617.79|614.71|617.67|614.59|617.9|614.82|617.45|614.37|0
1644826340000|2022-02-14 08:12:20|617.79|614.71|618.35|615.27|618.35|615.27|617.56|614.48|0
1644826350000|2022-02-14 08:12:30|618.47|615.39|618.7|615.62|618.7|615.62|618.25|615.17|0
1644826360000|2022-02-14 08:12:40|618.81|615.73|619.15|616.07|619.15|616.07|618.58|615.5|0
1644826370000|2022-02-14 08:12:50|618.58|615.5|618.13|615.05|619.04|615.96|618.13|615.05|0
1644826380000|2022-02-14 08:13:00|618.25|615.17|617.45|614.37|618.35|615.27|617.45|614.37|0
1644826390000|2022-02-14 08:13:10|617.67|614.59|617.34|614.26|617.67|614.59|617.34|614.26|0
1644826400000|2022-02-14 08:13:20|616.54|613.46|616.88|613.8|616.88|613.8|616.31|613.23|0
1644826410000|2022-02-14 08:13:30|617.9|614.82|617.9|614.82|617.9|614.82|617.67|614.59|0
1644826420000|2022-02-14 08:13:40|618.02|614.94|618.25|615.17|618.35|615.27|618.02|614.94|0
1644826430000|2022-02-14 08:13:50|618.13|615.05|618.35|615.27|618.58|615.5|618.02|614.94|0
1644826440000|2022-02-14 08:14:00|618.58|615.5|618.7|615.62|618.7|615.62|618.58|615.5|0
1644826450000|2022-02-14 08:14:10|619.72|616.64|620.17|617.09|620.4|617.32|619.72|616.64|0
1644826460000|2022-02-14 08:14:20|620.4|617.32|619.49|616.41|620.4|617.32|619.26|616.18|0
1644826470000|2022-02-14 08:14:30|619.26|616.18|618.35|615.27|619.26|616.18|618.35|615.27|0
1644826480000|2022-02-14 08:14:40|618.25|615.17|616.99|613.91|618.25|615.17|616.99|613.91|0
1644826490000|2022-02-14 08:14:50|616.54|613.46|616.99|613.91|616.99|613.91|615.97|612.89|0
1644826500000|2022-02-14 08:15:00|617.11|614.03|617.67|614.59|617.9|614.82|617.11|614.03|0
1644826510000|2022-02-14 08:15:10|617.45|614.37|618.47|615.39|618.47|615.39|617.45|614.37|0
1644826520000|2022-02-14 08:15:20|618.13|615.05|619.04|615.96|619.04|615.96|618.13|615.05|0
1644826530000|2022-02-14 08:15:30|618.81|615.73|619.84|616.76|619.94|616.86|618.81|615.73|0
1644826540000|2022-02-14 08:15:40|619.61|616.53|620.06|616.98|620.06|616.98|619.61|616.53|0
1644826550000|2022-02-14 08:15:50|619.94|616.86|620.4|617.32|620.4|617.32|619.94|616.86|0
1644826560000|2022-02-14 08:16:00|620.17|617.09|620.4|617.32|620.4|617.32|620.17|617.09|0
1644826570000|2022-02-14 08:16:10|620.85|617.77|620.85|617.77|620.85|617.77|620.63|617.55|0
1644826580000|2022-02-14 08:16:20|621.08|618|621.2|618.12|621.2|618.12|620.85|617.77|0
1644826590000|2022-02-14 08:16:30|621.43|618.35|621.54|618.46|621.54|618.46|621.43|618.35|0
1644826600000|2022-02-14 08:16:40|621.31|618.23|621.43|618.35|621.54|618.46|621.31|618.23|0
1644826610000|2022-02-14 08:16:50|620.63|617.55|619.04|615.96|620.63|617.55|619.04|615.96|0
1644826620000|2022-02-14 08:17:00|618.81|615.73|619.15|616.07|619.15|616.07|618.35|615.27|0
1644826630000|2022-02-14 08:17:10|619.49|616.41|619.61|616.53|619.61|616.53|619.26|616.18|0
1644826640000|2022-02-14 08:17:20|619.26|616.18|619.04|615.96|619.49|616.41|619.04|615.96|0
1644826650000|2022-02-14 08:17:30|618.93|615.85|620.06|616.98|620.06|616.98|618.93|615.85|0
1644826660000|2022-02-14 08:17:40|619.94|616.86|620.93|617.85|620.93|617.85|619.72|616.64|0
1644826670000|2022-02-14 08:17:50|621.16|618.08|620.7|617.62|621.16|618.08|620.7|617.62|0
1644826680000|2022-02-14 08:18:00|620.93|617.85|622.06|618.98|622.06|618.98|620.93|617.85|0
1644826690000|2022-02-14 08:18:10|621.95|618.87|622.06|618.98|622.18|619.1|621.95|618.87|0
1644826700000|2022-02-14 08:18:20|621.84|618.76|622.52|619.44|622.74|619.66|621.84|618.76|0
1644826710000|2022-02-14 08:18:30|622.97|619.89|624.32|621.24|624.32|621.24|622.97|619.89|0
1644826720000|2022-02-14 08:18:40|624.09|621.01|624.09|621.01|624.09|621.01|623.53|620.45|0
1644826730000|2022-02-14 08:18:50|624.32|621.24|624.32|621.24|624.32|621.24|624.32|621.24|0
1644826740000|2022-02-14 08:19:00|624.54|621.46|624.32|621.24|624.54|621.46|624.32|621.24|0
1644826750000|2022-02-14 08:19:10|624.43|621.35|624.54|621.46|624.54|621.46|624.32|621.24|0
1644826760000|2022-02-14 08:19:20|625.45|622.37|625.45|622.37|625.45|622.37|625.45|622.37|0
1644826770000|2022-02-14 08:19:30|625.22|622.14|625|621.92|625.22|622.14|625|621.92|0
1644826780000|2022-02-14 08:19:40|625.22|622.14|625|621.92|625.45|622.37|625|621.92|0
1644826790000|2022-02-14 08:19:50|626.04|622.96|625.14|622.06|626.04|622.96|624.69|621.61|0
1644826800000|2022-02-14 08:20:00|625.26|622.18|625.49|622.41|625.82|622.74|625.26|622.18|0
1644826810000|2022-02-14 08:20:10|626.72|623.64|625.7|622.62|626.72|623.64|624.56|621.48|0
1644826820000|2022-02-14 08:20:20|626.27|623.19|626.83|623.75|627.06|623.98|626.27|623.19|0
1644826830000|2022-02-14 08:20:30|625.92|622.84|625.7|622.62|625.92|622.84|625.47|622.39|0
1644826840000|2022-02-14 08:20:40|625.91|622.83|625.8|622.72|626.02|622.94|625.68|622.6|0
1644826850000|2022-02-14 08:20:50|625.91|622.83|626.33|623.25|626.33|623.25|625.8|622.72|0
1644826860000|2022-02-14 08:21:00|627.33|624.25|625.97|622.89|627.67|624.59|625.97|622.89|0
1644826870000|2022-02-14 08:21:10|626.99|623.91|627.33|624.25|627.33|624.25|626.88|623.8|0
1644826880000|2022-02-14 08:21:20|627.45|624.37|628.01|624.93|628.01|624.93|627.22|624.14|0
1644826890000|2022-02-14 08:21:30|627.33|624.25|627.55|624.47|627.78|624.7|627.33|624.25|0
1644826900000|2022-02-14 08:21:40|627.33|624.25|627.1|624.02|627.33|624.25|627.1|624.02|0
1644826910000|2022-02-14 08:21:50|626.99|623.91|625.64|622.56|627.33|624.25|625.64|622.56|0
1644826920000|2022-02-14 08:22:00|625.29|622.21|626.88|623.8|626.88|623.8|625.29|622.21|0
1644826930000|2022-02-14 08:22:10|626.77|623.69|626.88|623.8|626.99|623.91|626.65|623.57|0
1644826940000|2022-02-14 08:22:20|627.45|624.37|627.1|624.02|627.45|624.37|627.1|624.02|0
1644826950000|2022-02-14 08:22:30|626.2|623.12|626.54|623.46|626.77|623.69|626.2|623.12|0
1644826960000|2022-02-14 08:22:40|627.33|624.25|628.23|625.15|628.23|625.15|627.33|624.25|0
1644826970000|2022-02-14 08:22:50|628.12|625.04|628.23|625.15|628.23|625.15|628.12|625.04|0
1644826980000|2022-02-14 08:23:00|628.46|625.38|627.78|624.7|628.46|625.38|626.99|623.91|0
1644826990000|2022-02-14 08:23:10|627.9|624.82|629.14|626.06|629.14|626.06|627.9|624.82|0
1644827000000|2022-02-14 08:23:20|628.8|625.72|629.36|626.28|629.36|626.28|628.8|625.72|0
1644827010000|2022-02-14 08:23:30|629.59|626.51|632.99|629.91|632.99|629.91|629.59|626.51|0
1644827020000|2022-02-14 08:23:40|633.21|630.13|633.44|630.36|633.67|630.59|633.21|630.13|0
1644827030000|2022-02-14 08:23:50|633.56|630.48|632.99|629.91|633.56|630.48|632.99|629.91|0
1644827040000|2022-02-14 08:24:00|632.53|629.45|632.08|629|632.53|629.45|631.85|628.77|0
1644827050000|2022-02-14 08:24:10|632.2|629.12|633.44|630.36|633.44|630.36|632.2|629.12|0
1644827060000|2022-02-14 08:24:20|633.56|630.48|633.44|630.36|633.89|630.81|633.44|630.36|0
1644827070000|2022-02-14 08:24:30|632.99|629.91|634.01|630.93|634.01|630.93|632.99|629.91|0
1644827080000|2022-02-14 08:24:40|632.99|629.91|634.24|631.16|634.24|631.16|632.99|629.91|0
1644827090000|2022-02-14 08:24:50|634.35|631.27|634.35|631.27|634.35|631.27|634.12|631.04|0
1644827100000|2022-02-14 08:25:00|634.24|631.16|638.21|635.13|638.21|635.13|634.24|631.16|0
1644827110000|2022-02-14 08:25:10|637.53|634.45|638.43|635.35|638.43|635.35|636.96|633.88|0
1644827120000|2022-02-14 08:25:20|638.89|635.81|638.89|635.81|639.12|636.04|638.89|635.81|0
1644827130000|2022-02-14 08:25:30|639.12|636.04|639.34|636.26|639.34|636.26|638.43|635.35|0
1644827140000|2022-02-14 08:25:40|638.89|635.81|637.98|634.9|638.89|635.81|637.98|634.9|0
1644827150000|2022-02-14 08:25:50|638.21|635.13|637.53|634.45|638.21|635.13|637.3|634.22|0
1644827160000|2022-02-14 08:26:00|637.64|634.56|638.43|635.35|638.78|635.7|637.64|634.56|0
1644827170000|2022-02-14 08:26:10|639.23|635.71|638.43|634.91|639.23|635.71|638.32|634.8|0
1644827180000|2022-02-14 08:26:20|639.11|635.59|638.43|634.91|639.79|636.27|638.43|634.91|0
1644827190000|2022-02-14 08:26:30|638.2|634.68|638.65|635.13|639|635.48|638.2|634.68|0
1644827200000|2022-02-14 08:26:40|638.2|634.68|636.84|633.32|638.2|634.68|636.84|633.32|0
1644827210000|2022-02-14 08:26:50|636.38|632.86|635.7|632.18|636.38|632.86|635.37|631.85|0
1644827220000|2022-02-14 08:27:00|636.16|632.64|636.38|632.86|636.38|632.86|635.93|632.41|0
1644827230000|2022-02-14 08:27:10|636.05|632.53|636.16|632.64|636.16|632.64|635.7|632.18|0
1644827240000|2022-02-14 08:27:20|635.93|632.41|635.59|632.07|635.93|632.41|635.59|632.07|0
1644827250000|2022-02-14 08:27:30|637.06|633.54|636.38|632.86|637.06|633.54|636.38|632.86|0
1644827260000|2022-02-14 08:27:40|636.73|633.21|637.52|634|637.64|634.12|636.73|633.21|0
1644827270000|2022-02-14 08:27:50|636.73|633.21|636.61|633.09|636.84|633.32|636.61|633.09|0
1644827280000|2022-02-14 08:28:00|636.73|633.21|636.84|633.32|636.84|633.32|636.61|633.09|0
1644827290000|2022-02-14 08:28:10|636.16|632.64|637.41|633.89|637.41|633.89|636.16|632.64|0
1644827300000|2022-02-14 08:28:20|637.29|633.77|639|635.48|639|635.48|637.29|633.77|0
1644827310000|2022-02-14 08:28:30|640.25|636.73|640.93|637.41|640.93|637.41|640.02|636.5|0
1644827320000|2022-02-14 08:28:40|641.84|638.32|641.38|637.86|641.84|638.32|641.05|637.53|0
1644827330000|2022-02-14 08:28:50|641.61|638.09|641.5|637.98|641.73|638.21|641.38|637.86|0
1644827340000|2022-02-14 08:29:00|641.38|637.86|642.64|639.12|642.64|639.12|641.38|637.86|0
1644827350000|2022-02-14 08:29:10|642.41|638.89|641.61|638.09|642.52|639|641.61|638.09|0
1644827360000|2022-02-14 08:29:20|642.75|639.23|641.5|637.98|642.75|639.23|641.5|637.98|0
1644827370000|2022-02-14 08:29:30|642.07|638.55|641.38|637.86|642.18|638.66|641.38|637.86|0
1644827380000|2022-02-14 08:29:40|641.5|637.98|643.43|639.91|643.43|639.91|641.5|637.98|0
1644827390000|2022-02-14 08:29:50|643.2|639.68|644.8|641.28|644.8|641.28|643.2|639.68|0
1644827400000|2022-02-14 08:30:00|645.25|641.73|643.66|640.14|645.25|641.73|643.66|640.14|0
1644827410000|2022-02-14 08:30:10|644.34|640.82|644.12|640.6|644.34|640.82|644.12|640.6|0
1644827420000|2022-02-14 08:30:20|644.34|640.82|644.57|641.05|644.57|641.05|644.34|640.82|0
1644827430000|2022-02-14 08:30:30|645.03|641.51|644.57|641.05|645.03|641.51|644.57|641.05|0
1644827440000|2022-02-14 08:30:40|644.34|640.82|644.34|640.82|644.34|640.82|644.34|640.82|0
1644827450000|2022-02-14 08:30:50|644.57|641.05|645.71|642.19|645.71|642.19|644.34|640.82|0
1644827460000|2022-02-14 08:31:00|645.25|641.73|646.29|642.77|646.39|642.87|645.25|641.73|0
1644827470000|2022-02-14 08:31:10|646.62|643.1|647.99|644.47|647.99|644.47|646.62|643.1|0
1644827480000|2022-02-14 08:31:20|647.54|644.02|647.43|643.91|647.54|644.02|647.31|643.79|0
1644827490000|2022-02-14 08:31:30|646.62|643.1|645.48|641.96|646.62|643.1|645.48|641.96|0
1644827500000|2022-02-14 08:31:40|645.37|641.85|643.32|639.8|645.37|641.85|643.32|639.8|0
1644827510000|2022-02-14 08:31:50|643.43|639.91|642.29|638.77|643.43|639.91|642.29|638.77|0
1644827520000|2022-02-14 08:32:00|642.06|638.54|642.98|639.46|642.98|639.46|642.06|638.54|0
1644827530000|2022-02-14 08:32:10|641.84|638.32|642.29|638.77|642.29|638.77|641.84|638.32|0
1644827540000|2022-02-14 08:32:20|641.27|637.75|642.75|639.23|642.75|639.23|641.15|637.63|0
1644827550000|2022-02-14 08:32:30|641.38|637.86|641.38|637.86|642.06|638.54|640.93|637.41|0
1644827560000|2022-02-14 08:32:40|641.84|638.32|642.06|638.54|642.29|638.77|641.84|638.32|0
1644827570000|2022-02-14 08:32:50|641.38|637.86|642.06|638.54|642.06|638.54|641.38|637.86|0
1644827580000|2022-02-14 08:33:00|642.52|639|640.24|636.72|642.52|639|640.24|636.72|0
1644827590000|2022-02-14 08:33:10|641.15|637.63|640.59|637.07|641.27|637.75|640.59|637.07|0
1644827600000|2022-02-14 08:33:20|640.93|637.41|642.29|638.77|642.29|638.77|640.93|637.41|0
1644827610000|2022-02-14 08:33:30|642.52|639|642.29|638.77|642.75|639.23|642.18|638.66|0
1644827620000|2022-02-14 08:33:40|642.06|638.54|642.98|639.46|642.98|639.46|642.06|638.54|0
1644827630000|2022-02-14 08:33:50|642.75|639.23|642.75|639.23|643.32|639.8|642.75|639.23|0
1644827640000|2022-02-14 08:34:00|643.32|639.8|645.48|641.96|645.48|641.96|643.32|639.8|0
1644827650000|2022-02-14 08:34:10|645.25|641.73|643.89|640.37|645.25|641.73|643.66|640.14|0
1644827660000|2022-02-14 08:34:20|644.92|641.4|644.8|641.28|645.14|641.62|644.8|641.28|0
1644827670000|2022-02-14 08:34:30|646.17|642.65|646.74|643.22|646.74|643.22|646.17|642.65|0
1644827680000|2022-02-14 08:34:40|646.39|642.87|646.17|642.65|646.39|642.87|645.94|642.42|0
1644827690000|2022-02-14 08:34:50|646.28|642.76|646.39|642.87|646.39|642.87|646.28|642.76|0
1644827700000|2022-02-14 08:35:00|646.85|643.33|645.37|641.85|647.08|643.56|645.37|641.85|0
1644827710000|2022-02-14 08:35:10|644.8|641.28|644.57|641.05|644.8|641.28|644.57|641.05|0
1644827720000|2022-02-14 08:35:20|644.11|640.59|644.34|640.82|644.8|641.28|644.11|640.59|0
1644827730000|2022-02-14 08:35:30|643.2|639.68|643.2|639.68|643.2|639.68|642.87|639.35|0
1644827740000|2022-02-14 08:35:40|643.66|640.14|643.89|640.37|644.11|640.59|643.66|640.14|0
1644827750000|2022-02-14 08:35:50|643.66|640.14|643.89|640.37|644.11|640.59|643.66|640.14|0
1644827760000|2022-02-14 08:36:00|643.32|639.8|641.73|638.21|643.32|639.8|641.73|638.21|0
1644827770000|2022-02-14 08:36:10|641.38|637.86|641.84|638.32|641.84|638.32|641.38|637.86|0
1644827780000|2022-02-14 08:36:20|642.52|639|642.75|639.23|642.75|639.23|642.29|638.77|0
1644827790000|2022-02-14 08:36:30|643.66|640.14|644.8|641.28|644.8|641.28|643.66|640.14|0
1644827800000|2022-02-14 08:36:40|645.03|641.51|645.48|641.96|645.48|641.96|645.03|641.51|0
1644827810000|2022-02-14 08:36:50|645.23|641.71|646.15|642.63|647.06|643.54|645.23|641.71|0
1644827820000|2022-02-14 08:37:00|647.9|644.38|649.93|646.41|649.93|646.41|647.9|644.38|0
1644827830000|2022-02-14 08:37:10|650.38|646.86|649.7|646.18|650.38|646.86|649.7|646.18|0
1644827840000|2022-02-14 08:37:20|648.19|644.67|647.96|644.44|648.19|644.67|647.18|643.66|0
1644827850000|2022-02-14 08:37:30|647.74|644.22|648.19|644.67|648.19|644.67|647.74|644.22|0
1644827860000|2022-02-14 08:37:40|648.42|644.9|648.42|644.9|649.1|645.58|648.42|644.9|0
1644827870000|2022-02-14 08:37:50|648.54|645.02|647.17|643.65|648.54|645.02|647.17|643.65|0
1644827880000|2022-02-14 08:38:00|647.23|643.71|647.58|644.06|647.58|644.06|646.78|643.26|0
1644827890000|2022-02-14 08:38:10|648.14|644.62|645.97|642.45|648.14|644.62|645.97|642.45|0
1644827900000|2022-02-14 08:38:20|646.66|643.14|645.06|641.54|646.66|643.14|645.06|641.54|0
1644827910000|2022-02-14 08:38:30|645.29|641.77|643.44|639.92|645.29|641.77|643.44|639.92|0
1644827920000|2022-02-14 08:38:40|643.55|640.03|642.56|639.04|643.55|640.03|642.56|639.04|0
1644827930000|2022-02-14 08:38:50|642.79|639.27|642.22|638.7|642.79|639.27|642.22|638.7|0
1644827940000|2022-02-14 08:39:00|642.68|639.16|642.1|638.58|642.68|639.16|642.1|638.58|0
1644827950000|2022-02-14 08:39:10|641.87|638.35|641.18|637.66|641.87|638.35|641.07|637.55|0
1644827960000|2022-02-14 08:39:20|640.95|637.43|642.33|638.81|642.33|638.81|640.72|637.2|0
1644827970000|2022-02-14 08:39:30|643.02|639.5|645.31|641.79|645.31|641.79|643.02|639.5|0
1644827980000|2022-02-14 08:39:40|646.23|642.71|648.31|644.79|648.31|644.79|646.23|642.71|0
1644827990000|2022-02-14 08:39:50|648.54|645.02|648.08|644.56|648.77|645.25|648.08|644.56|0
1644828000000|2022-02-14 08:40:00|648.89|645.37|647.39|643.87|648.89|645.37|647.39|643.87|0
1644828010000|2022-02-14 08:40:10|646.35|642.83|643.48|639.96|646.35|642.83|643.48|639.96|0
1644828020000|2022-02-14 08:40:20|644.85|641.33|644.74|641.22|644.85|641.33|644.62|641.1|0
1644828030000|2022-02-14 08:40:30|643.94|640.42|642.33|638.81|643.94|640.42|642.33|638.81|0
1644828040000|2022-02-14 08:40:40|642.79|639.27|643.37|639.85|643.37|639.85|642.56|639.04|0
1644828050000|2022-02-14 08:40:50|643.25|639.73|641.64|638.12|643.25|639.73|641.64|638.12|0
1644828060000|2022-02-14 08:41:00|642.33|638.81|642.91|639.39|643.48|639.96|642.33|638.81|0
1644828070000|2022-02-14 08:41:10|643.02|639.5|643.71|640.19|643.94|640.42|643.02|639.5|0
1644828080000|2022-02-14 08:41:20|643.59|640.07|643.25|639.73|644.39|640.87|643.25|639.73|0
1644828090000|2022-02-14 08:41:30|643.94|640.42|641.99|638.47|643.94|640.42|641.99|638.47|0
1644828100000|2022-02-14 08:41:40|641.53|638.01|641.41|637.89|641.64|638.12|641.41|637.89|0
1644828110000|2022-02-14 08:41:50|641.18|637.66|641.3|637.78|641.3|637.78|641.18|637.66|0
1644828120000|2022-02-14 08:42:00|641.41|637.89|642.1|638.58|642.68|639.16|641.41|637.89|0
1644828130000|2022-02-14 08:42:10|642.68|639.16|642.22|638.7|642.68|639.16|642.1|638.58|0
1644828140000|2022-02-14 08:42:20|642.1|638.58|641.07|637.55|642.45|638.93|641.07|637.55|0
1644828150000|2022-02-14 08:42:30|641.3|637.78|642.1|638.58|642.1|638.58|641.18|637.66|0
1644828160000|2022-02-14 08:42:40|641.87|638.35|640.72|637.2|641.87|638.35|640.72|637.2|0
1644828170000|2022-02-14 08:42:50|641.18|637.66|641.18|637.66|641.18|637.66|640.72|637.2|0
1644828180000|2022-02-14 08:43:00|641.87|638.35|642.33|638.81|642.33|638.81|641.18|637.66|0
1644828190000|2022-02-14 08:43:10|641.64|638.12|640.15|636.63|641.64|638.12|640.15|636.63|0
1644828200000|2022-02-14 08:43:20|639.57|636.05|640.49|636.97|640.49|636.97|639.23|635.71|0
1644828210000|2022-02-14 08:43:30|641.18|637.66|640.95|637.43|641.41|637.89|640.72|637.2|0
1644828220000|2022-02-14 08:43:40|639.8|636.28|640.03|636.51|640.03|636.51|639.34|635.82|0
1644828230000|2022-02-14 08:43:50|640.26|636.74|640.26|636.74|640.26|636.74|640.26|636.74|0
1644828240000|2022-02-14 08:44:00|640.49|636.97|640.03|636.51|640.49|636.97|640.03|636.51|0
1644828250000|2022-02-14 08:44:10|639.34|635.82|639.34|635.82|639.57|636.05|639.34|635.82|0
1644828260000|2022-02-14 08:44:20|638.65|635.13|639.11|635.59|639.23|635.71|638.65|635.13|0
1644828270000|2022-02-14 08:44:30|639.34|635.82|639.8|636.28|639.8|636.28|638.65|635.13|0
1644828280000|2022-02-14 08:44:40|639|635.48|639.69|636.17|639.69|636.17|639|635.48|0
1644828290000|2022-02-14 08:44:50|639.57|636.05|638.42|634.9|639.69|636.17|638.42|634.9|0
1644828300000|2022-02-14 08:45:00|638.77|635.25|638.42|634.9|638.88|635.36|638.42|634.9|0
1644828310000|2022-02-14 08:45:10|638.2|634.68|637.63|634.11|638.2|634.68|637.4|633.88|0
1644828320000|2022-02-14 08:45:20|637.51|633.99|638.42|634.9|638.42|634.9|637.51|633.99|0
1644828330000|2022-02-14 08:45:30|637.74|634.22|638.2|634.68|638.42|634.9|637.74|634.22|0
1644828340000|2022-02-14 08:45:40|638.42|634.9|637.51|633.99|638.42|634.9|637.17|633.65|0
1644828350000|2022-02-14 08:45:50|638.09|634.57|638.2|634.68|638.2|634.68|637.97|634.45|0
1644828360000|2022-02-14 08:46:00|639|635.48|640.49|636.97|640.49|636.97|639|635.48|0
1644828370000|2022-02-14 08:46:10|640.72|637.2|641.87|638.35|641.87|638.35|640.72|637.2|0
1644828380000|2022-02-14 08:46:20|642.1|638.58|641.99|638.47|642.33|638.81|641.87|638.35|0
1644828390000|2022-02-14 08:46:30|642.1|638.58|642.56|639.04|642.56|639.04|642.1|638.58|0
1644828400000|2022-02-14 08:46:40|642.67|639.15|642.56|639.04|642.67|639.15|642.56|639.04|0
1644828410000|2022-02-14 08:46:50|643.01|639.49|641.64|638.12|643.01|639.49|641.64|638.12|0
1644828420000|2022-02-14 08:47:00|642.1|638.58|643.01|639.49|643.01|639.49|642.1|638.58|0
1644828430000|2022-02-14 08:47:10|643.24|639.72|643.47|639.95|643.47|639.95|643.24|639.72|0
1644828440000|2022-02-14 08:47:20|643.36|639.84|641.87|638.35|643.36|639.84|641.3|637.78|0
1644828450000|2022-02-14 08:47:30|642.22|638.7|642.79|639.27|642.79|639.27|642.22|638.7|0
1644828460000|2022-02-14 08:47:40|642.56|639.04|642.9|639.38|642.9|639.38|642.33|638.81|0
1644828470000|2022-02-14 08:47:50|642.79|639.27|640.49|636.97|642.79|639.27|640.26|636.74|0
1644828480000|2022-02-14 08:48:00|640.38|636.86|640.49|636.97|640.49|636.97|639.8|636.28|0
1644828490000|2022-02-14 08:48:10|641.76|638.24|641.41|637.89|641.76|638.24|641.41|637.89|0
1644828500000|2022-02-14 08:48:20|640.72|637.2|641.87|638.35|641.87|638.35|640.72|637.2|0
1644828510000|2022-02-14 08:48:30|641.99|638.47|643.13|639.61|643.13|639.61|641.99|638.47|0
1644828520000|2022-02-14 08:48:40|643.36|639.84|643.93|640.41|643.93|640.41|643.36|639.84|0
1644828530000|2022-02-14 08:48:50|644.28|640.76|643.93|640.41|644.28|640.76|643.93|640.41|0
1644828540000|2022-02-14 08:49:00|643.47|639.95|643.7|640.18|643.7|640.18|643.47|639.95|0
1644828550000|2022-02-14 08:49:10|643.93|640.41|644.16|640.64|644.16|640.64|643.59|640.07|0
1644828560000|2022-02-14 08:49:20|643.93|640.41|644.51|640.99|644.51|640.99|643.93|640.41|0
1644828570000|2022-02-14 08:49:30|643.7|640.18|644.05|640.53|644.39|640.87|643.7|640.18|0
1644828580000|2022-02-14 08:49:40|643.93|640.41|644.16|640.64|644.16|640.64|643.93|640.41|0
1644828590000|2022-02-14 08:49:50|644.39|640.87|644.39|640.87|644.39|640.87|644.16|640.64|0
1644828600000|2022-02-14 08:50:00|644.28|640.76|642.78|639.26|644.28|640.76|642.78|639.26|0
1644828610000|2022-02-14 08:50:10|642.1|638.58|642.1|638.58|642.78|639.26|642.1|638.58|0
1644828620000|2022-02-14 08:50:20|643.01|639.49|642.55|639.03|643.24|639.72|642.55|639.03|0
1644828630000|2022-02-14 08:50:30|642.78|639.26|643.01|639.49|643.01|639.49|642.78|639.26|0
1644828640000|2022-02-14 08:50:40|642.33|638.81|643.47|639.95|643.47|639.95|642.33|638.81|0
1644828650000|2022-02-14 08:50:50|643.36|639.84|642.78|639.26|643.36|639.84|642.78|639.26|0
1644828660000|2022-02-14 08:51:00|642.1|638.58|642.55|639.03|642.78|639.26|642.1|638.58|0
1644828670000|2022-02-14 08:51:10|642.33|638.81|640.95|637.43|642.33|638.81|640.95|637.43|0
1644828680000|2022-02-14 08:51:20|641.3|637.78|641.18|637.66|641.3|637.78|641.18|637.66|0
1644828690000|2022-02-14 08:51:30|641.41|637.89|640.49|636.97|641.41|637.89|640.49|636.97|0
1644828700000|2022-02-14 08:51:40|640.72|637.2|639.92|636.4|640.95|637.43|639.92|636.4|0
1644828710000|2022-02-14 08:51:50|640.72|637.2|640.72|637.2|640.72|637.2|640.72|637.2|0
1644828720000|2022-02-14 08:52:00|640.61|637.09|641.76|638.24|642.32|638.8|640.61|637.09|0
1644828730000|2022-02-14 08:52:10|642.78|639.26|643.47|639.95|643.7|640.18|642.78|639.26|0
1644828740000|2022-02-14 08:52:20|643.59|640.07|643.7|640.18|643.93|640.41|643.59|640.07|0
1644828750000|2022-02-14 08:52:30|644.05|640.53|646.69|643.17|646.69|643.17|644.05|640.53|0
1644828760000|2022-02-14 08:52:40|646.12|642.6|646.69|643.17|646.69|643.17|646|642.48|0
1644828770000|2022-02-14 08:52:50|646.35|642.83|646.23|642.71|646.35|642.83|646.12|642.6|0
1644828780000|2022-02-14 08:53:00|646.12|642.6|646.92|643.4|647.38|643.86|646.12|642.6|0
1644828790000|2022-02-14 08:53:10|646.69|643.17|646.81|643.29|647.04|643.52|646.69|643.17|0
1644828800000|2022-02-14 08:53:20|646.92|643.4|648.3|644.78|648.3|644.78|646.92|643.4|0
1644828810000|2022-02-14 08:53:30|648.53|645.01|649.35|645.83|649.35|645.83|648.53|645.01|0
1644828820000|2022-02-14 08:53:40|648.53|645.01|648.53|645.01|649|645.48|648.53|645.01|0
1644828830000|2022-02-14 08:53:50|648.3|644.78|647.84|644.32|648.3|644.78|647.84|644.32|0
1644828840000|2022-02-14 08:54:00|647.61|644.09|646.69|643.17|647.61|644.09|646.69|643.17|0
1644828850000|2022-02-14 08:54:10|646.46|642.94|647.38|643.86|647.38|643.86|646.46|642.94|0
1644828860000|2022-02-14 08:54:20|648.65|645.13|648.3|644.78|648.65|645.13|647.5|643.98|0
1644828870000|2022-02-14 08:54:30|648.53|645.01|647.84|644.32|648.53|645.01|647.73|644.21|0
1644828880000|2022-02-14 08:54:40|647.96|644.44|648.99|645.47|648.99|645.47|647.96|644.44|0
1644828890000|2022-02-14 08:54:50|649.11|645.59|649.23|645.71|649.69|646.17|648.99|645.47|0
1644828900000|2022-02-14 08:55:00|648.99|645.47|648.07|644.55|648.99|645.47|648.07|644.55|0
1644828910000|2022-02-14 08:55:10|647.73|644.21|647.38|643.86|647.73|644.21|647.38|643.86|0
1644828920000|2022-02-14 08:55:20|646.23|642.71|645.54|642.02|646.23|642.71|645.54|642.02|0
1644828930000|2022-02-14 08:55:30|646|642.48|645.77|642.25|646|642.48|645.77|642.25|0
1644828940000|2022-02-14 08:55:40|645.2|641.68|645.31|641.79|645.54|642.02|645.2|641.68|0
1644828950000|2022-02-14 08:55:50|644.97|641.45|646.35|642.83|646.35|642.83|644.74|641.22|0
1644828960000|2022-02-14 08:56:00|646.23|642.71|645.31|641.79|646.23|642.71|645.31|641.79|0
1644828970000|2022-02-14 08:56:10|645.08|641.56|644.85|641.33|645.31|641.79|644.85|641.33|0
1644828980000|2022-02-14 08:56:20|645.2|641.68|646.23|642.71|646.23|642.71|645.2|641.68|0
1644828990000|2022-02-14 08:56:30|646|642.48|647.04|643.52|647.15|643.63|646|642.48|0
1644829000000|2022-02-14 08:56:40|647.61|644.09|646.92|643.4|647.61|644.09|646.69|643.17|0
1644829010000|2022-02-14 08:56:50|647.38|643.86|648.76|645.24|648.76|645.24|647.38|643.86|0
1644829020000|2022-02-14 08:57:00|649.69|646.17|650.38|646.86|650.61|647.09|649.69|646.17|0
1644829030000|2022-02-14 08:57:10|651.65|648.13|651.99|648.47|651.99|648.47|651.53|648.01|0
1644829040000|2022-02-14 08:57:20|651.76|648.24|652.45|648.93|652.68|649.16|651.65|648.13|0
1644829050000|2022-02-14 08:57:30|652.68|649.16|652.45|648.93|652.91|649.39|652.45|648.93|0
1644829060000|2022-02-14 08:57:40|652.22|648.7|653.38|649.86|653.38|649.86|652.22|648.7|0
1644829070000|2022-02-14 08:57:50|653.26|649.74|652.11|648.59|653.26|649.74|651.99|648.47|0
1644829080000|2022-02-14 08:58:00|653.61|650.09|654.76|651.24|654.76|651.24|653.61|650.09|0
1644829090000|2022-02-14 08:58:10|653.37|649.85|653.84|650.32|653.84|650.32|653.37|649.85|0
1644829100000|2022-02-14 08:58:20|654.07|650.55|653.14|649.62|654.07|650.55|653.14|649.62|0
1644829110000|2022-02-14 08:58:30|652.8|649.28|652.91|649.39|653.26|649.74|652.8|649.28|0
1644829120000|2022-02-14 08:58:40|652.68|649.16|652.68|649.16|652.68|649.16|652.45|648.93|0
1644829130000|2022-02-14 08:58:50|652.91|649.39|652.8|649.28|652.91|649.39|652.68|649.16|0
1644829140000|2022-02-14 08:59:00|653.14|649.62|652.45|648.93|653.14|649.62|652.45|648.93|0
1644829150000|2022-02-14 08:59:10|652.68|649.16|654.53|651.01|654.53|651.01|652.68|649.16|0
1644829160000|2022-02-14 08:59:20|654.07|650.55|653.73|650.21|654.07|650.55|653.73|650.21|0
1644829170000|2022-02-14 08:59:30|654.3|650.78|653.49|649.97|654.3|650.78|653.49|649.97|0
1644829180000|2022-02-14 08:59:40|653.61|650.09|651.99|648.47|653.61|650.09|651.99|648.47|0
1644829190000|2022-02-14 08:59:50|651.53|648.01|651.65|648.13|651.65|648.13|650.96|647.44|0
1644829200000|2022-02-14 09:00:00|651.99|648.47|651.99|648.47|651.99|648.47|651.07|647.55|0
1644829210000|2022-02-14 09:00:10|652.45|648.93|650.84|647.32|652.45|648.93|650.84|647.32|0
1644829220000|2022-02-14 09:00:20|651.07|647.55|651.07|647.55|651.07|647.55|650.84|647.32|0
1644829230000|2022-02-14 09:00:30|650.84|647.32|651.99|648.47|652.45|648.93|650.84|647.32|0
1644829240000|2022-02-14 09:00:40|650.96|647.44|652.34|648.82|652.34|648.82|650.96|647.44|0
1644829250000|2022-02-14 09:00:50|651.76|648.24|652.45|648.93|652.45|648.93|651.76|648.24|0
1644829260000|2022-02-14 09:01:00|653.14|649.62|653.84|650.32|653.84|650.32|653.14|649.62|0
1644829270000|2022-02-14 09:01:10|654.07|650.55|654.99|651.47|655.22|651.7|654.07|650.55|0
1644829280000|2022-02-14 09:01:20|654.76|651.24|655.91|652.39|655.91|652.39|654.76|651.24|0
1644829290000|2022-02-14 09:01:30|655.22|651.7|657.07|653.55|657.07|653.55|655.22|651.7|0
1644829300000|2022-02-14 09:01:40|657.19|653.67|657.53|654.01|657.53|654.01|656.61|653.09|0
1644829310000|2022-02-14 09:01:50|657.42|653.9|658.69|655.17|658.69|655.17|657.42|653.9|0
1644829320000|2022-02-14 09:02:00|658.23|654.71|658.46|654.94|658.46|654.94|658.23|654.71|0
1644829330000|2022-02-14 09:02:10|658.11|654.59|657.42|653.9|658.11|654.59|657.42|653.9|0
1644829340000|2022-02-14 09:02:20|657.53|654.01|656.84|653.32|657.53|654.01|656.84|653.32|0
1644829350000|2022-02-14 09:02:30|657.3|653.78|656.73|653.21|657.3|653.78|656.73|653.21|0
1644829360000|2022-02-14 09:02:40|656.61|653.09|656.38|652.86|656.61|653.09|656.15|652.63|0
1644829370000|2022-02-14 09:02:50|656.61|653.09|656.38|652.86|656.61|653.09|656.38|652.86|0
1644829380000|2022-02-14 09:03:00|656.5|652.98|654.76|651.24|656.5|652.98|654.76|651.24|0
1644829390000|2022-02-14 09:03:10|655.64|652.12|655.11|651.59|655.64|652.12|654.95|651.43|0
1644829400000|2022-02-14 09:03:20|656.1|652.58|655.3|651.78|656.1|652.58|655.3|651.78|0
1644829410000|2022-02-14 09:03:30|655.41|651.89|656.19|652.67|656.19|652.67|655.41|651.89|0
1644829420000|2022-02-14 09:03:40|656.88|653.36|655.95|652.43|656.88|653.36|655.95|652.43|0
1644829430000|2022-02-14 09:03:50|655.49|651.97|653.82|650.3|655.49|651.97|653.82|650.3|0
1644829440000|2022-02-14 09:04:00|653.36|649.84|652.78|649.26|653.36|649.84|652.78|649.26|0
1644829450000|2022-02-14 09:04:10|653.13|649.61|654.51|650.99|654.51|650.99|652.89|649.37|0
1644829460000|2022-02-14 09:04:20|654.4|650.88|656.58|653.06|656.58|653.06|654.4|650.88|0
1644829470000|2022-02-14 09:04:30|656.12|652.6|655.89|652.37|656.12|652.6|655.89|652.37|0
1644829480000|2022-02-14 09:04:40|656.01|652.49|656.12|652.6|656.12|652.6|655.89|652.37|0
1644829490000|2022-02-14 09:04:50|656.24|652.72|656.47|652.95|656.58|653.06|656.24|652.72|0
1644829500000|2022-02-14 09:05:00|657.04|653.52|657.27|653.75|658.2|654.68|657.04|653.52|0
1644829510000|2022-02-14 09:05:10|656.12|652.6|656.12|652.6|657.04|653.52|656.12|652.6|0
1644829520000|2022-02-14 09:05:20|656.35|652.83|657.27|653.75|657.27|653.75|656.35|652.83|0
1644829530000|2022-02-14 09:05:30|657.04|653.52|656.58|653.06|657.27|653.75|656.58|653.06|0
1644829540000|2022-02-14 09:05:40|656.12|652.6|655.43|651.91|656.12|652.6|655.43|651.91|0
1644829550000|2022-02-14 09:05:50|655.66|652.14|657.16|653.64|657.16|653.64|655.55|652.03|0
1644829560000|2022-02-14 09:06:00|657.27|653.75|657.16|653.64|658.09|654.57|657.16|653.64|0
1644829570000|2022-02-14 09:06:10|657.5|653.98|657.5|653.98|657.97|654.45|657.5|653.98|0
1644829580000|2022-02-14 09:06:20|657.74|654.22|658.32|654.8|658.32|654.8|657.74|654.22|0
1644829590000|2022-02-14 09:06:30|658.2|654.68|657.5|653.98|658.2|654.68|657.5|653.98|0
1644829600000|2022-02-14 09:06:40|657.27|653.75|658.09|654.57|658.09|654.57|657.27|653.75|0
1644829610000|2022-02-14 09:06:50|658.2|654.68|658.32|654.8|658.32|654.8|658.09|654.57|0
1644829620000|2022-02-14 09:07:00|658.2|654.68|659.58|656.06|659.58|656.06|657.97|654.45|0
1644829630000|2022-02-14 09:07:10|659.35|655.83|659.81|656.29|659.81|656.29|659.12|655.6|0
1644829640000|2022-02-14 09:07:20|659.35|655.83|657.5|653.98|659.35|655.83|657.5|653.98|0
1644829650000|2022-02-14 09:07:30|657.74|654.22|657.04|653.52|657.74|654.22|657.04|653.52|0
1644829660000|2022-02-14 09:07:40|656.81|653.29|656.81|653.29|657.04|653.52|656.81|653.29|0
1644829670000|2022-02-14 09:07:50|656.47|652.95|656.12|652.6|656.47|652.95|655.89|652.37|0
1644829680000|2022-02-14 09:08:00|655.55|652.03|654.05|650.53|655.89|652.37|654.05|650.53|0
1644829690000|2022-02-14 09:08:10|654.28|650.76|654.28|650.76|654.51|650.99|654.28|650.76|0
1644829700000|2022-02-14 09:08:20|653.24|649.72|653.47|649.95|653.47|649.95|653.01|649.49|0
1644829710000|2022-02-14 09:08:30|653.59|650.07|652.43|648.91|653.59|650.07|652.43|648.91|0
1644829720000|2022-02-14 09:08:40|652.66|649.14|652.2|648.68|652.66|649.14|652.2|648.68|0
1644829730000|2022-02-14 09:08:50|652.43|648.91|652.66|649.14|652.89|649.37|652.43|648.91|0
1644829740000|2022-02-14 09:09:00|652.43|648.91|652.09|648.57|652.43|648.91|651.74|648.22|0
1644829750000|2022-02-14 09:09:10|652.66|649.14|654.17|650.65|654.17|650.65|652.66|649.14|0
1644829760000|2022-02-14 09:09:20|653.59|650.07|651.51|647.99|653.59|650.07|651.51|647.99|0
1644829770000|2022-02-14 09:09:30|651.97|648.45|652.89|649.37|652.89|649.37|651.97|648.45|0
1644829780000|2022-02-14 09:09:40|653.12|649.6|651.97|648.45|653.12|649.6|651.97|648.45|0
1644829790000|2022-02-14 09:09:50|652.66|649.14|652.2|648.68|652.66|649.14|652.2|648.68|0
1644829800000|2022-02-14 09:10:00|653.12|649.6|653.24|649.72|653.24|649.72|653.12|649.6|0
1644829810000|2022-02-14 09:10:10|653.35|649.83|653.35|649.83|653.35|649.83|652.89|649.37|0
1644829820000|2022-02-14 09:10:20|652.66|649.14|651.97|648.45|652.66|649.14|651.97|648.45|0
1644829830000|2022-02-14 09:10:30|652.66|649.14|652.43|648.91|653.35|649.83|652.43|648.91|0
1644829840000|2022-02-14 09:10:40|652.32|648.8|651.51|647.99|652.32|648.8|651.4|647.88|0
1644829850000|2022-02-14 09:10:50|651.28|647.76|651.28|647.76|651.28|647.76|651.28|647.76|0
1644829860000|2022-02-14 09:11:00|652.2|648.68|652.2|648.68|652.2|648.68|652.2|648.68|0
1644829870000|2022-02-14 09:11:10|652.66|649.14|654.28|650.76|654.28|650.76|652.66|649.14|0
1644829880000|2022-02-14 09:11:20|655.2|651.68|654.97|651.45|655.2|651.68|654.97|651.45|0
1644829890000|2022-02-14 09:11:30|655.2|651.68|654.97|651.45|655.43|651.91|654.97|651.45|0
1644829900000|2022-02-14 09:11:40|655.43|651.91|656.35|652.83|656.35|652.83|655.43|651.91|0
1644829910000|2022-02-14 09:11:50|656.47|652.95|657.27|653.75|657.27|653.75|656.47|652.95|0
1644829920000|2022-02-14 09:12:00|657.5|653.98|657.27|653.75|657.73|654.21|657.04|653.52|0
1644829930000|2022-02-14 09:12:10|657.5|653.98|657.04|653.52|657.5|653.98|656.81|653.29|0
1644829940000|2022-02-14 09:12:20|655.89|652.37|655.66|652.14|655.89|652.37|655.55|652.03|0
1644829950000|2022-02-14 09:12:30|655.89|652.37|656.58|653.06|656.58|653.06|655.78|652.26|0
1644829960000|2022-02-14 09:12:40|656.47|652.95|657.96|654.44|657.96|654.44|656.47|652.95|0
1644829970000|2022-02-14 09:12:50|658.2|654.68|658.89|655.37|658.89|655.37|658.2|654.68|0
1644829980000|2022-02-14 09:13:00|657.62|654.1|659.12|655.6|659.12|655.6|657.62|654.1|0
1644829990000|2022-02-14 09:13:10|659.01|655.49|659.58|656.06|659.58|656.06|659.01|655.49|0
1644830000000|2022-02-14 09:13:20|659.81|656.29|660.74|657.22|660.74|657.22|659.81|656.29|0
1644830010000|2022-02-14 09:13:30|660.5|656.98|660.27|656.75|660.5|656.98|659.81|656.29|0
1644830020000|2022-02-14 09:13:40|660.39|656.87|660.74|657.22|660.74|657.22|660.27|656.75|0
1644830030000|2022-02-14 09:13:50|660.27|656.75|659.35|655.83|660.27|656.75|658.43|654.91|0
1644830040000|2022-02-14 09:14:00|659.12|655.6|658.78|655.26|659.12|655.6|658.78|655.26|0
1644830050000|2022-02-14 09:14:10|659.12|655.6|658.89|655.37|659.12|655.6|658.89|655.37|0
1644830060000|2022-02-14 09:14:20|658.66|655.14|656.81|653.29|658.66|655.14|656.81|653.29|0
1644830070000|2022-02-14 09:14:30|656.12|652.6|656.47|652.95|656.58|653.06|656.12|652.6|0
1644830080000|2022-02-14 09:14:40|656.81|653.29|657.5|653.98|657.73|654.21|656.81|653.29|0
1644830090000|2022-02-14 09:14:50|657.04|653.52|657.27|653.75|657.27|653.75|656.7|653.18|0
1644830100000|2022-02-14 09:15:00|656.35|652.83|656.47|652.95|656.58|653.06|656.35|652.83|0
1644830110000|2022-02-14 09:15:10|656.58|653.06|656.81|653.29|656.81|653.29|656.58|653.06|0
1644830120000|2022-02-14 09:15:20|656.12|652.6|656.35|652.83|656.35|652.83|655.66|652.14|0
1644830130000|2022-02-14 09:15:30|655.43|651.91|654.74|651.22|655.66|652.14|654.74|651.22|0
1644830140000|2022-02-14 09:15:40|655.2|651.68|654.51|650.99|655.2|651.68|654.28|650.76|0
1644830150000|2022-02-14 09:15:50|654.74|651.22|654.28|650.76|654.74|651.22|654.28|650.76|0
1644830160000|2022-02-14 09:16:00|654.51|650.99|654.04|650.52|654.97|651.45|654.04|650.52|0
1644830170000|2022-02-14 09:16:10|653.7|650.18|654.39|650.87|654.39|650.87|653.7|650.18|0
1644830180000|2022-02-14 09:16:20|654.51|650.99|653.93|650.41|654.51|650.99|653.7|650.18|0
1644830190000|2022-02-14 09:16:30|653.47|649.95|653.35|649.83|654.04|650.52|653.35|649.83|0
1644830200000|2022-02-14 09:16:40|653.12|649.6|652.89|649.37|653.35|649.83|652.89|649.37|0
1644830210000|2022-02-14 09:16:50|653.01|649.49|652.55|649.03|653.35|649.83|652.55|649.03|0
1644830220000|2022-02-14 09:17:00|652.2|648.68|652.89|649.37|652.89|649.37|652.2|648.68|0
1644830230000|2022-02-14 09:17:10|652.78|649.26|652.89|649.37|653.01|649.49|652.66|649.14|0
1644830240000|2022-02-14 09:17:20|652.66|649.14|652.66|649.14|652.66|649.14|652.66|649.14|0
1644830250000|2022-02-14 09:17:30|651.28|647.76|650.59|647.07|651.28|647.76|650.59|647.07|0
1644830260000|2022-02-14 09:17:40|650.36|646.84|650.36|646.84|650.59|647.07|650.36|646.84|0
1644830270000|2022-02-14 09:17:50|650.59|647.07|650.36|646.84|650.94|647.42|650.36|646.84|0
1644830280000|2022-02-14 09:18:00|650.13|646.61|650.36|646.84|650.36|646.84|650.02|646.5|0
1644830290000|2022-02-14 09:18:10|651.17|647.65|651.05|647.53|651.28|647.76|650.82|647.3|0
1644830300000|2022-02-14 09:18:20|650.36|646.84|650.25|646.73|650.59|647.07|650.25|646.73|0
1644830310000|2022-02-14 09:18:30|649.21|645.69|648.64|645.12|649.21|645.69|648.64|645.12|0
1644830320000|2022-02-14 09:18:40|648.29|644.77|649.79|646.27|649.79|646.27|648.29|644.77|0
1644830330000|2022-02-14 09:18:50|649.9|646.38|648.98|645.46|649.9|646.38|648.98|645.46|0
1644830340000|2022-02-14 09:19:00|649.21|645.69|648.75|645.23|649.21|645.69|648.52|645|0
1644830350000|2022-02-14 09:19:10|648.52|645|649.44|645.92|649.44|645.92|648.52|645|0
1644830360000|2022-02-14 09:19:20|649.21|645.69|647.83|644.31|649.21|645.69|647.83|644.31|0
1644830370000|2022-02-14 09:19:30|647.37|643.85|647.37|643.85|647.72|644.2|646.68|643.16|0
1644830380000|2022-02-14 09:19:40|647.6|644.08|647.6|644.08|647.83|644.31|647.6|644.08|0
1644830390000|2022-02-14 09:19:50|647.83|644.31|648.87|645.35|649.21|645.69|647.83|644.31|0
1644830400000|2022-02-14 09:20:00|648.98|645.46|648.06|644.54|649.21|645.69|648.06|644.54|0
1644830410000|2022-02-14 09:20:10|647.95|644.43|646.91|643.39|647.95|644.43|646.68|643.16|0
1644830420000|2022-02-14 09:20:20|646.45|642.93|646.68|643.16|646.91|643.39|646.45|642.93|0
1644830430000|2022-02-14 09:20:30|646.45|642.93|645.99|642.47|646.45|642.93|645.99|642.47|0
1644830440000|2022-02-14 09:20:40|646.68|643.16|646.8|643.28|646.8|643.28|646.57|643.05|0
1644830450000|2022-02-14 09:20:50|645.99|642.47|645.65|642.13|645.99|642.47|645.31|641.79|0
1644830460000|2022-02-14 09:21:00|645.31|641.79|645.42|641.9|645.54|642.02|645.31|641.79|0
1644830470000|2022-02-14 09:21:10|645.08|641.56|645.53|642.01|645.53|642.01|645.08|641.56|0
1644830480000|2022-02-14 09:21:20|645.65|642.13|645.76|642.24|645.99|642.47|645.31|641.79|0
1644830490000|2022-02-14 09:21:30|645.99|642.47|646.57|643.05|646.57|643.05|645.99|642.47|0
1644830500000|2022-02-14 09:21:40|646.8|643.28|646.91|643.39|646.91|643.39|646.8|643.28|0
1644830510000|2022-02-14 09:21:50|647.03|643.51|647.26|643.74|647.37|643.85|647.03|643.51|0
1644830520000|2022-02-14 09:22:00|647.14|643.62|647.14|643.62|647.14|643.62|647.14|643.62|0
1644830530000|2022-02-14 09:22:10|647.6|644.08|646.91|643.39|647.6|644.08|646.91|643.39|0
1644830540000|2022-02-14 09:22:20|645.76|642.24|645.31|641.79|645.76|642.24|645.31|641.79|0
1644830550000|2022-02-14 09:22:30|644.39|640.87|643.47|639.95|644.39|640.87|643.47|639.95|0
1644830560000|2022-02-14 09:22:40|643.24|639.72|643.24|639.72|643.24|639.72|643.24|639.72|0
1644830570000|2022-02-14 09:22:50|643.7|640.18|644.62|641.1|644.62|641.1|643.47|639.95|0
1644830580000|2022-02-14 09:23:00|644.74|641.22|643.93|640.41|644.74|641.22|643.93|640.41|0
1644830590000|2022-02-14 09:23:10|643.47|639.95|643.24|639.72|643.47|639.95|642.55|639.03|0
1644830600000|2022-02-14 09:23:20|644.39|640.87|644.62|641.1|644.62|641.1|644.28|640.76|0
1644830610000|2022-02-14 09:23:30|644.16|640.64|643.24|639.72|644.16|640.64|643.24|639.72|0
1644830620000|2022-02-14 09:23:40|643.01|639.49|644.16|640.64|644.16|640.64|642.9|639.38|0
1644830630000|2022-02-14 09:23:50|644.39|640.87|644.62|641.1|644.62|641.1|644.39|640.87|0
1644830640000|2022-02-14 09:24:00|644.51|640.99|644.39|640.87|644.51|640.99|644.16|640.64|0
1644830650000|2022-02-14 09:24:10|644.51|640.99|645.99|642.47|645.99|642.47|644.51|640.99|0
1644830660000|2022-02-14 09:24:20|645.76|642.24|645.99|642.47|645.99|642.47|645.53|642.01|0
1644830670000|2022-02-14 09:24:30|646.22|642.7|645.65|642.13|646.22|642.7|645.65|642.13|0
1644830680000|2022-02-14 09:24:40|646.22|642.7|645.99|642.47|646.22|642.7|645.76|642.24|0
1644830690000|2022-02-14 09:24:50|646.22|642.7|644.85|641.33|646.22|642.7|644.85|641.33|0
1644830700000|2022-02-14 09:25:00|644.51|640.99|644.16|640.64|644.51|640.99|644.16|640.64|0
1644830710000|2022-02-14 09:25:10|644.39|640.87|643.24|639.72|644.62|641.1|643.24|639.72|0
1644830720000|2022-02-14 09:25:20|643.01|639.49|644.16|640.64|644.16|640.64|642.78|639.26|0
1644830730000|2022-02-14 09:25:30|643.93|640.41|643.01|639.49|643.93|640.41|643.01|639.49|0
1644830740000|2022-02-14 09:25:40|642.21|638.69|642.32|638.8|642.32|638.8|642.21|638.69|0
1644830750000|2022-02-14 09:25:50|642.21|638.69|642.32|638.8|642.32|638.8|642.09|638.57|0
1644830760000|2022-02-14 09:26:00|642.78|639.26|642.09|638.57|642.78|639.26|641.86|638.34|0
1644830770000|2022-02-14 09:26:10|642.55|639.03|642.32|638.8|642.67|639.15|642.09|638.57|0
1644830780000|2022-02-14 09:26:20|642.44|638.92|643.47|639.95|643.47|639.95|642.44|638.92|0
1644830790000|2022-02-14 09:26:30|643.36|639.84|642.55|639.03|643.36|639.84|642.32|638.8|0
1644830800000|2022-02-14 09:26:40|643.47|639.95|643.13|639.61|643.47|639.95|643.01|639.49|0
1644830810000|2022-02-14 09:26:50|643.01|639.49|643.13|639.61|643.13|639.61|643.01|639.49|0
1644830820000|2022-02-14 09:27:00|643.01|639.49|643.24|639.72|643.7|640.18|643.01|639.49|0
1644830830000|2022-02-14 09:27:10|643.47|639.95|643.24|639.72|643.59|640.07|643.24|639.72|0
1644830840000|2022-02-14 09:27:20|643.01|639.49|643.36|639.84|643.47|639.95|643.01|639.49|0
1644830850000|2022-02-14 09:27:30|643.47|639.95|644.16|640.64|644.39|640.87|643.47|639.95|0
1644830860000|2022-02-14 09:27:40|644.39|640.87|644.39|640.87|644.39|640.87|644.39|640.87|0
1644830870000|2022-02-14 09:27:50|644.62|641.1|644.39|640.87|644.62|641.1|644.39|640.87|0
1644830880000|2022-02-14 09:28:00|644.28|640.76|644.16|640.64|644.28|640.76|644.16|640.64|0
1644830890000|2022-02-14 09:28:10|643.47|639.95|642.78|639.26|643.47|639.95|642.78|639.26|0
1644830900000|2022-02-14 09:28:20|643.93|640.41|645.07|641.55|645.07|641.55|643.93|640.41|0
1644830910000|2022-02-14 09:28:30|644.85|641.33|645.78|642.26|645.78|642.26|644.4|640.88|0
1644830920000|2022-02-14 09:28:40|646.01|642.49|645.67|642.15|646.13|642.61|645.67|642.15|0
1644830930000|2022-02-14 09:28:50|645.32|641.8|646.13|642.61|646.13|642.61|645.32|641.8|0
1644830940000|2022-02-14 09:29:00|646.01|642.49|646.01|642.49|646.01|642.49|645.67|642.15|0
1644830950000|2022-02-14 09:29:10|645.67|642.15|646.13|642.61|646.13|642.61|645.67|642.15|0
1644830960000|2022-02-14 09:29:20|646.24|642.72|646.01|642.49|646.24|642.72|645.78|642.26|0
1644830970000|2022-02-14 09:29:30|645.78|642.26|646.36|642.84|646.47|642.95|645.78|642.26|0
1644830980000|2022-02-14 09:29:40|646.59|643.07|646.47|642.95|646.59|643.07|646.47|642.95|0
1644830990000|2022-02-14 09:29:50|646.01|642.49|646.13|642.61|646.24|642.72|646.01|642.49|0
1644831000000|2022-02-14 09:30:00|646.24|642.72|645.55|642.03|646.7|643.18|645.55|642.03|0
1644831010000|2022-02-14 09:30:10|645.09|641.57|645.55|642.03|645.55|642.03|645.09|641.57|0
1644831020000|2022-02-14 09:30:20|645.78|642.26|646.24|642.72|646.24|642.72|645.78|642.26|0
1644831030000|2022-02-14 09:30:30|646.7|643.18|646.24|642.72|646.7|643.18|645.55|642.03|0
1644831040000|2022-02-14 09:30:40|646.59|643.07|646.24|642.72|646.59|643.07|646.01|642.49|0
1644831050000|2022-02-14 09:30:50|646.36|642.84|646.24|642.72|646.36|642.84|646.24|642.72|0
1644831060000|2022-02-14 09:31:00|645.32|641.8|644.52|641|645.32|641.8|644.52|641|0
1644831070000|2022-02-14 09:31:10|644.17|640.65|644.05|640.53|644.86|641.34|643.94|640.42|0
1644831080000|2022-02-14 09:31:20|643.94|640.42|643.24|639.72|643.94|640.42|643.24|639.72|0
1644831090000|2022-02-14 09:31:30|643.01|639.49|642.67|639.15|643.01|639.49|642.55|639.03|0
1644831100000|2022-02-14 09:31:40|643.24|639.72|643.7|640.18|643.93|640.41|643.24|639.72|0
1644831110000|2022-02-14 09:31:50|643.01|639.49|643.59|640.07|643.7|640.18|643.01|639.49|0
1644831120000|2022-02-14 09:32:00|643.93|640.41|643.82|640.3|643.93|640.41|643.47|639.95|0
1644831130000|2022-02-14 09:32:10|643.93|640.41|644.4|640.88|644.4|640.88|643.93|640.41|0
1644831140000|2022-02-14 09:32:20|644.17|640.65|644.4|640.88|644.4|640.88|644.17|640.65|0
1644831150000|2022-02-14 09:32:30|644.52|641|644.86|641.34|644.86|641.34|644.52|641|0
1644831160000|2022-02-14 09:32:40|645.32|641.8|646.24|642.72|646.24|642.72|645.32|641.8|0
1644831170000|2022-02-14 09:32:50|646.59|643.07|646.7|643.18|646.93|643.41|646.59|643.07|0
1644831180000|2022-02-14 09:33:00|646.93|643.41|646.93|643.41|646.93|643.41|646.93|643.41|0
1644831190000|2022-02-14 09:33:10|647.16|643.64|647.16|643.64|647.16|643.64|646.93|643.41|0
1644831200000|2022-02-14 09:33:20|646.93|643.41|648.31|644.79|648.31|644.79|646.93|643.41|0
1644831210000|2022-02-14 09:33:30|648.55|645.03|649.01|645.49|649.01|645.49|648.55|645.03|0
1644831220000|2022-02-14 09:33:40|649.59|646.07|649.7|646.18|649.7|646.18|649.47|645.95|0
1644831230000|2022-02-14 09:33:50|649.24|645.72|648.78|645.26|649.24|645.72|648.78|645.26|0
1644831240000|2022-02-14 09:34:00|648.2|644.68|648.31|644.79|648.55|645.03|648.08|644.56|0
1644831250000|2022-02-14 09:34:10|648.78|645.26|648.08|644.56|649.24|645.72|648.08|644.56|0
1644831260000|2022-02-14 09:34:20|647.85|644.33|647.39|643.87|647.85|644.33|647.39|643.87|0
1644831270000|2022-02-14 09:34:30|647.16|643.64|647.62|644.1|647.85|644.33|647.16|643.64|0
1644831280000|2022-02-14 09:34:40|647.51|643.99|647.05|643.53|647.51|643.99|647.05|643.53|0
1644831290000|2022-02-14 09:34:50|647.39|643.87|647.39|643.87|647.74|644.22|647.39|643.87|0
1644831300000|2022-02-14 09:35:00|647.85|644.33|647.39|643.87|647.85|644.33|647.39|643.87|0
1644831310000|2022-02-14 09:35:10|647.28|643.76|646.24|642.72|647.28|643.76|646.24|642.72|0
1644831320000|2022-02-14 09:35:20|645.55|642.03|646.24|642.72|646.24|642.72|645.55|642.03|0
1644831330000|2022-02-14 09:35:30|646.36|642.84|645.78|642.26|646.36|642.84|645.78|642.26|0
1644831340000|2022-02-14 09:35:40|645.32|641.8|646.47|642.95|646.7|643.18|645.32|641.8|0
1644831350000|2022-02-14 09:35:50|646.93|643.41|647.05|643.53|647.05|643.53|646.7|643.18|0
1644831360000|2022-02-14 09:36:00|646.7|643.18|647.05|643.53|647.16|643.64|646.7|643.18|0
1644831370000|2022-02-14 09:36:10|646.82|643.3|647.85|644.33|647.85|644.33|646.82|643.3|0
1644831380000|2022-02-14 09:36:20|649.7|646.18|649.7|646.18|649.7|646.18|649.7|646.18|0
1644831390000|2022-02-14 09:36:30|649.24|645.72|649.93|646.41|649.93|646.41|649.24|645.72|0
1644831400000|2022-02-14 09:36:40|649.7|646.18|649.7|646.18|649.93|646.41|649.7|646.18|0
1644831410000|2022-02-14 09:36:50|649.47|645.95|649.24|645.72|649.47|645.95|649.24|645.72|0
1644831420000|2022-02-14 09:37:00|649.7|646.18|650.16|646.64|650.16|646.64|649.7|646.18|0
1644831430000|2022-02-14 09:37:10|650.28|646.76|650.39|646.87|650.39|646.87|649.93|646.41|0
1644831440000|2022-02-14 09:37:20|650.62|647.1|650.39|646.87|650.62|647.1|650.16|646.64|0
1644831450000|2022-02-14 09:37:30|650.51|646.99|650.28|646.76|650.62|647.1|650.28|646.76|0
1644831460000|2022-02-14 09:37:40|650.16|646.64|651.32|647.8|651.32|647.8|650.16|646.64|0
1644831470000|2022-02-14 09:37:50|651.55|648.03|651.9|648.38|651.9|648.38|651.55|648.03|0
1644831480000|2022-02-14 09:38:00|651.78|648.26|651.32|647.8|651.78|648.26|651.08|647.56|0
1644831490000|2022-02-14 09:38:10|651.78|648.26|651.55|648.03|652.01|648.49|651.55|648.03|0
1644831500000|2022-02-14 09:38:20|651.9|648.38|652.24|648.72|652.24|648.72|651.78|648.26|0
1644831510000|2022-02-14 09:38:30|652.47|648.95|651.55|648.03|652.47|648.95|651.55|648.03|0
1644831520000|2022-02-14 09:38:40|651.78|648.26|651.78|648.26|651.9|648.38|651.78|648.26|0
1644831530000|2022-02-14 09:38:50|651.55|648.03|650.62|647.1|651.78|648.26|650.62|647.1|0
1644831540000|2022-02-14 09:39:00|650.28|646.76|649.13|645.61|650.28|646.76|649.01|645.49|0
1644831550000|2022-02-14 09:39:10|649.24|645.72|649.7|646.18|649.7|646.18|649.24|645.72|0
1644831560000|2022-02-14 09:39:20|650.16|646.64|650.85|647.33|650.85|647.33|650.16|646.64|0
1644831570000|2022-02-14 09:39:30|651.78|648.26|652.13|648.61|652.13|648.61|651.78|648.26|0
1644831580000|2022-02-14 09:39:40|652.36|648.84|651.78|648.26|652.36|648.84|651.78|648.26|0
1644831590000|2022-02-14 09:39:50|652.13|648.61|650.85|647.33|652.13|648.61|650.85|647.33|0
1644831600000|2022-02-14 09:40:00|651.55|648.03|651.78|648.26|652.01|648.49|651.44|647.92|0
1644831610000|2022-02-14 09:40:10|652.24|648.72|651.08|647.56|652.24|648.72|651.08|647.56|0
1644831620000|2022-02-14 09:40:20|651.32|647.8|651.2|647.68|651.32|647.8|651.08|647.56|0
1644831630000|2022-02-14 09:40:30|651.08|647.56|651.32|647.8|651.55|648.03|651.08|647.56|0
1644831640000|2022-02-14 09:40:40|650.74|647.22|650.97|647.45|651.08|647.56|650.74|647.22|0
1644831650000|2022-02-14 09:40:50|651.2|647.68|651.55|648.03|651.55|648.03|650.85|647.33|0
1644831660000|2022-02-14 09:41:00|651.32|647.8|651.32|647.8|652.01|648.49|651.08|647.56|0
1644831670000|2022-02-14 09:41:10|651.78|648.26|651.67|648.15|652.01|648.49|651.67|648.15|0
1644831680000|2022-02-14 09:41:20|651.78|648.26|651.08|647.56|651.9|648.38|651.08|647.56|0
1644831690000|2022-02-14 09:41:30|651.32|647.8|651.32|647.8|651.44|647.92|651.32|647.8|0
1644831700000|2022-02-14 09:41:40|651.44|647.92|650.39|646.87|651.44|647.92|650.39|646.87|0
1644831710000|2022-02-14 09:41:50|650.51|646.99|650.97|647.45|650.97|647.45|650.51|646.99|0
1644831720000|2022-02-14 09:42:00|651.44|647.92|651.08|647.56|651.44|647.92|651.08|647.56|0
1644831730000|2022-02-14 09:42:10|650.39|646.87|650.85|647.33|651.55|648.03|650.39|646.87|0
1644831740000|2022-02-14 09:42:20|650.74|647.22|650.39|646.87|650.85|647.33|650.39|646.87|0
1644831750000|2022-02-14 09:42:30|650.62|647.1|651.55|648.03|651.55|648.03|650.62|647.1|0
1644831760000|2022-02-14 09:42:40|651.31|647.79|651.55|648.03|651.55|648.03|651.08|647.56|0
1644831770000|2022-02-14 09:42:50|651.08|647.56|650.85|647.33|651.08|647.56|650.62|647.1|0
1644831780000|2022-02-14 09:43:00|651.08|647.56|652.24|648.72|652.24|648.72|650.97|647.45|0
1644831790000|2022-02-14 09:43:10|651.55|648.03|651.67|648.15|651.67|648.15|651.31|647.79|0
1644831800000|2022-02-14 09:43:20|651.9|648.38|651.67|648.15|651.9|648.38|651.43|647.91|0
1644831810000|2022-02-14 09:43:30|651.9|648.38|651.78|648.26|651.9|648.38|651.55|648.03|0
1644831820000|2022-02-14 09:43:40|652.01|648.49|652.24|648.72|652.24|648.72|652.01|648.49|0
1644831830000|2022-02-14 09:43:50|652.47|648.95|652.24|648.72|652.47|648.95|652.24|648.72|0
1644831840000|2022-02-14 09:44:00|652.47|648.95|652.59|649.07|652.7|649.18|652.47|648.95|0
1644831850000|2022-02-14 09:44:10|652.47|648.95|651.55|648.03|652.82|649.3|651.55|648.03|0
1644831860000|2022-02-14 09:44:20|651.9|648.38|652.47|648.95|652.47|648.95|651.9|648.38|0
1644831870000|2022-02-14 09:44:30|653.16|649.64|653.16|649.64|653.16|649.64|653.16|649.64|0
1644831880000|2022-02-14 09:44:40|653.39|649.87|653.63|650.11|653.63|650.11|653.16|649.64|0
1644831890000|2022-02-14 09:44:50|653.86|650.34|654.55|651.03|654.55|651.03|653.86|650.34|0
1644831900000|2022-02-14 09:45:00|654.78|651.26|653.63|650.11|654.78|651.26|653.63|650.11|0
1644831910000|2022-02-14 09:45:10|653.75|650.23|654.78|651.26|654.78|651.26|653.75|650.23|0
1644831920000|2022-02-14 09:45:20|655.01|651.49|654.55|651.03|655.01|651.49|654.55|651.03|0
1644831930000|2022-02-14 09:45:30|654.78|651.26|654.55|651.03|654.78|651.26|654.55|651.03|0
1644831940000|2022-02-14 09:45:40|653.75|650.23|652.24|648.72|653.86|650.34|652.24|648.72|0
1644831950000|2022-02-14 09:45:50|652.59|649.07|652.59|649.07|652.7|649.18|652.59|649.07|0
1644831960000|2022-02-14 09:46:00|652.7|649.18|653.16|649.64|653.39|649.87|652.7|649.18|0
1644831970000|2022-02-14 09:46:10|652.47|648.95|652.7|649.18|652.7|649.18|652.47|648.95|0
1644831980000|2022-02-14 09:46:20|652.82|649.3|653.86|650.34|653.86|650.34|652.82|649.3|0
1644831990000|2022-02-14 09:46:30|654.21|650.69|653.51|649.99|654.21|650.69|653.51|649.99|0
1644832000000|2022-02-14 09:46:40|653.75|650.23|653.63|650.11|653.75|650.23|653.39|649.87|0
1644832010000|2022-02-14 09:46:50|653.39|649.87|652.47|648.95|653.39|649.87|651.9|648.38|0
1644832020000|2022-02-14 09:47:00|652.59|649.07|651.55|648.03|652.93|649.41|651.55|648.03|0
1644832030000|2022-02-14 09:47:10|651.78|648.26|651.08|647.56|651.78|648.26|651.08|647.56|0
1644832040000|2022-02-14 09:47:20|651.2|647.68|650.62|647.1|651.2|647.68|650.62|647.1|0
1644832050000|2022-02-14 09:47:30|650.85|647.33|650.85|647.33|651.08|647.56|650.85|647.33|0
1644832060000|2022-02-14 09:47:40|651.55|648.03|651.08|647.56|651.67|648.15|651.08|647.56|0
1644832070000|2022-02-14 09:47:50|649.93|646.41|650.39|646.87|650.39|646.87|649.93|646.41|0
1644832080000|2022-02-14 09:48:00|650.62|647.1|650.62|647.1|650.62|647.1|650.62|647.1|0
1644832090000|2022-02-14 09:48:10|651.2|647.68|651.31|647.79|651.31|647.79|651.2|647.68|0
1644832100000|2022-02-14 09:48:20|651.67|648.15|651.9|648.38|651.9|648.38|651.67|648.15|0
1644832110000|2022-02-14 09:48:30|652.01|648.49|652.13|648.61|652.13|648.61|651.78|648.26|0
1644832120000|2022-02-14 09:48:40|652.01|648.49|652.24|648.72|652.36|648.84|652.01|648.49|0
1644832130000|2022-02-14 09:48:50|652.01|648.49|651.9|648.38|652.24|648.72|651.9|648.38|0
1644832140000|2022-02-14 09:49:00|651.67|648.15|650.62|647.1|651.67|648.15|650.39|646.87|0
1644832150000|2022-02-14 09:49:10|650.28|646.76|650.62|647.1|650.62|647.1|650.28|646.76|0
1644832160000|2022-02-14 09:49:20|650.85|647.33|650.85|647.33|651.08|647.56|650.62|647.1|0
1644832170000|2022-02-14 09:49:30|651.54|648.02|652.7|649.18|652.7|649.18|651.54|648.02|0
1644832180000|2022-02-14 09:49:40|652.47|648.95|652.7|649.18|652.7|649.18|652.47|648.95|0
1644832190000|2022-02-14 09:49:50|652.82|649.3|653.98|650.46|653.98|650.46|652.82|649.3|0
1644832200000|2022-02-14 09:50:00|653.39|649.87|652.13|648.61|653.39|649.87|652.13|648.61|0
1644832210000|2022-02-14 09:50:10|652.47|648.95|654.78|651.26|654.9|651.38|652.47|648.95|0
1644832220000|2022-02-14 09:50:20|655.01|651.49|655.48|651.96|655.48|651.96|654.78|651.26|0
1644832230000|2022-02-14 09:50:30|655.24|651.72|655.01|651.49|655.36|651.84|655.01|651.49|0
1644832240000|2022-02-14 09:50:40|654.78|651.26|655.24|651.72|655.24|651.72|654.78|651.26|0
1644832250000|2022-02-14 09:50:50|655.71|652.19|655.48|651.96|655.71|652.19|655.48|651.96|0
1644832260000|2022-02-14 09:51:00|656.17|652.65|655.71|652.19|656.17|652.65|655.71|652.19|0
1644832270000|2022-02-14 09:51:10|656.17|652.65|656.4|652.88|656.4|652.88|655.94|652.42|0
1644832280000|2022-02-14 09:51:20|656.29|652.77|656.75|653.23|656.75|653.23|656.29|652.77|0
1644832290000|2022-02-14 09:51:30|656.86|653.34|655.71|652.19|656.99|653.47|655.71|652.19|0
1644832300000|2022-02-14 09:51:40|655.6|652.08|655.6|652.08|655.6|652.08|655.6|652.08|0
1644832310000|2022-02-14 09:51:50|655.48|651.96|655.36|651.84|655.48|651.96|655.24|651.72|0
1644832320000|2022-02-14 09:52:00|655.13|651.61|655.6|652.08|655.6|652.08|655.13|651.61|0
1644832330000|2022-02-14 09:52:10|654.78|651.26|654.78|651.26|654.9|651.38|654.78|651.26|0
1644832340000|2022-02-14 09:52:20|654.67|651.15|654.32|650.8|654.67|651.15|654.32|650.8|0
1644832350000|2022-02-14 09:52:30|654.44|650.92|653.39|649.87|654.44|650.92|653.39|649.87|0
1644832360000|2022-02-14 09:52:40|653.62|650.1|654.09|650.57|654.78|651.26|653.62|650.1|0
1644832370000|2022-02-14 09:52:50|653.74|650.22|652.93|649.41|653.74|650.22|652.93|649.41|0
1644832380000|2022-02-14 09:53:00|652.7|649.18|653.62|650.1|653.62|650.1|652.7|649.18|0
1644832390000|2022-02-14 09:53:10|653.16|649.64|653.39|649.87|653.39|649.87|653.16|649.64|0
1644832400000|2022-02-14 09:53:20|653.51|649.99|653.39|649.87|653.51|649.99|653.28|649.76|0
1644832410000|2022-02-14 09:53:30|653.51|649.99|653.62|650.1|653.62|650.1|653.16|649.64|0
1644832420000|2022-02-14 09:53:40|653.86|650.34|653.16|649.64|654.09|650.57|653.16|649.64|0
1644832430000|2022-02-14 09:53:50|653.28|649.76|653.16|649.64|653.28|649.76|653.05|649.53|0
1644832440000|2022-02-14 09:54:00|653.51|649.99|652.47|648.95|653.51|649.99|652.47|648.95|0
1644832450000|2022-02-14 09:54:10|652.7|649.18|653.62|650.1|653.62|650.1|652.7|649.18|0
1644832460000|2022-02-14 09:54:20|653.16|649.64|652.7|649.18|653.16|649.64|652.7|649.18|0
1644832470000|2022-02-14 09:54:30|653.28|649.76|653.28|649.76|653.39|649.87|653.05|649.53|0
1644832480000|2022-02-14 09:54:40|653.39|649.87|653.62|650.1|653.62|650.1|653.39|649.87|0
1644832490000|2022-02-14 09:54:50|654.09|650.57|654.09|650.57|654.09|650.57|653.86|650.34|0
1644832500000|2022-02-14 09:55:00|653.39|649.87|653.62|650.1|653.62|650.1|653.39|649.87|0
1644832510000|2022-02-14 09:55:10|653.28|649.76|653.62|650.1|653.62|650.1|653.28|649.76|0
1644832540000|2022-02-14 09:55:40|653.39|649.87|653.86|650.34|653.86|650.34|653.39|649.87|0
1644832550000|2022-02-14 09:55:50|654.09|650.57|653.86|650.34|654.09|650.57|653.39|649.87|0
1644832560000|2022-02-14 09:56:00|654.09|650.57|654.9|651.38|654.9|651.38|654.09|650.57|0
1644832570000|2022-02-14 09:56:10|655.24|651.72|655.36|651.84|655.6|652.08|655.24|651.72|0
1644832580000|2022-02-14 09:56:20|655.24|651.72|655.47|651.95|655.71|652.19|655.24|651.72|0
1644832590000|2022-02-14 09:56:30|655.24|651.72|655.24|651.72|655.36|651.84|655.01|651.49|0
1644832600000|2022-02-14 09:56:40|655.13|651.61|655.94|652.42|655.94|652.42|655.13|651.61|0
1644832610000|2022-02-14 09:56:50|656.17|652.65|656.17|652.65|656.17|652.65|655.94|652.42|0
1644832620000|2022-02-14 09:57:00|656.63|653.11|656.17|652.65|656.63|653.11|656.17|652.65|0
1644832630000|2022-02-14 09:57:10|656.06|652.54|655.94|652.42|656.4|652.88|655.94|652.42|0
1644832640000|2022-02-14 09:57:20|655.24|651.72|655.6|652.08|655.83|652.31|655.24|651.72|0
1644832650000|2022-02-14 09:57:30|655.71|652.19|655.47|651.95|655.71|652.19|655.47|651.95|0
1644832660000|2022-02-14 09:57:40|656.4|652.88|656.76|653.24|656.76|653.24|656.4|652.88|0
1644832670000|2022-02-14 09:57:50|656.53|653.01|656.42|652.9|656.53|653.01|656.3|652.78|0
1644832680000|2022-02-14 09:58:00|656.53|653.01|656.3|652.78|656.53|653.01|655.83|652.31|0
1644832690000|2022-02-14 09:58:10|656.53|653.01|656.88|653.36|656.88|653.36|656.53|653.01|0
1644832700000|2022-02-14 09:58:20|656.3|652.78|655.83|652.31|656.3|652.78|655.83|652.31|0
1644832710000|2022-02-14 09:58:30|655.95|652.43|656.18|652.66|656.18|652.66|655.72|652.2|0
1644832720000|2022-02-14 09:58:40|655.83|652.31|655.14|651.62|655.83|652.31|655.14|651.62|0
1644832730000|2022-02-14 09:58:50|654.68|651.16|654.91|651.39|654.91|651.39|654.68|651.16|0
1644832740000|2022-02-14 09:59:00|654.8|651.28|654.68|651.16|655.03|651.51|654.68|651.16|0
1644832750000|2022-02-14 09:59:10|654.91|651.39|655.03|651.51|655.03|651.51|654.91|651.39|0
1644832760000|2022-02-14 09:59:20|655.14|651.62|656.29|652.77|656.29|652.77|654.91|651.39|0
1644832770000|2022-02-14 09:59:30|656.42|652.9|656.76|653.24|656.76|653.24|656.29|652.77|0
1644832780000|2022-02-14 09:59:40|656.99|653.47|657.45|653.93|657.68|654.16|656.99|653.47|0
1644832790000|2022-02-14 09:59:50|657.34|653.82|656.53|653.01|657.34|653.82|656.53|653.01|0
1644832800000|2022-02-14 10:00:00|655.83|652.31|656.29|652.77|656.29|652.77|655.83|652.31|0
1644832810000|2022-02-14 10:00:10|656.18|652.66|656.53|653.01|656.53|653.01|656.18|652.66|0
1644832820000|2022-02-14 10:00:20|656.76|653.24|656.88|653.36|656.99|653.47|656.76|653.24|0
1644832830000|2022-02-14 10:00:30|656.76|653.24|657.91|654.39|657.91|654.39|656.76|653.24|0
1644832840000|2022-02-14 10:00:40|658.14|654.62|658.61|655.09|658.84|655.32|658.14|654.62|0
1644832850000|2022-02-14 10:00:50|658.38|654.86|658.61|655.09|658.61|655.09|658.38|654.86|0
1644832860000|2022-02-14 10:01:00|658.73|655.21|658.73|655.21|658.73|655.21|658.61|655.09|0
1644832870000|2022-02-14 10:01:10|658.61|655.09|658.84|655.32|658.84|655.32|658.61|655.09|0
1644832880000|2022-02-14 10:01:20|659.07|655.55|658.96|655.44|659.07|655.55|658.96|655.44|0
1644832890000|2022-02-14 10:01:30|658.84|655.32|659.3|655.78|659.3|655.78|658.84|655.32|0
1644832900000|2022-02-14 10:01:40|658.84|655.32|661.15|657.63|661.15|657.63|658.84|655.32|0
1644832910000|2022-02-14 10:01:50|661.38|657.86|661.62|658.1|661.62|658.1|661.38|657.86|0
1644832920000|2022-02-14 10:02:00|661.85|658.33|663.7|660.18|664.17|660.65|661.85|658.33|0
1644832930000|2022-02-14 10:02:10|663.59|660.07|664.63|661.11|664.63|661.11|663.59|660.07|0
1644832940000|2022-02-14 10:02:20|663.93|660.41|665.56|662.04|665.56|662.04|663.93|660.41|0
1644832950000|2022-02-14 10:02:30|664.86|661.34|664.75|661.23|664.86|661.34|664.63|661.11|0
1644832960000|2022-02-14 10:02:40|664.4|660.88|663.7|660.18|664.4|660.88|663.47|659.95|0
1644832970000|2022-02-14 10:02:50|663.13|659.61|663.47|659.95|663.47|659.95|663.13|659.61|0
1644832980000|2022-02-14 10:03:00|663.93|660.41|663.01|659.49|663.93|660.41|663.01|659.49|0
1644832990000|2022-02-14 10:03:10|663.24|659.72|663.47|659.95|663.47|659.95|663.01|659.49|0
1644833000000|2022-02-14 10:03:20|663.59|660.07|663.24|659.72|663.59|660.07|663.13|659.61|0
1644833010000|2022-02-14 10:03:30|663.47|659.95|662.77|659.25|663.47|659.95|662.43|658.91|0
1644833020000|2022-02-14 10:03:40|663.93|660.41|663.93|660.41|664.17|660.65|663.93|660.41|0
1644833030000|2022-02-14 10:03:50|663.36|659.84|662.08|658.56|663.36|659.84|662.08|658.56|0
1644833040000|2022-02-14 10:04:00|661.85|658.33|661.5|657.98|661.85|658.33|661.38|657.86|0
1644833050000|2022-02-14 10:04:10|661.15|657.63|660.92|657.4|661.38|657.86|660.92|657.4|0
1644833060000|2022-02-14 10:04:20|661.15|657.63|660.46|656.94|661.15|657.63|660.46|656.94|0
1644833070000|2022-02-14 10:04:30|660|656.48|659.76|656.24|660|656.48|659.53|656.01|0
1644833080000|2022-02-14 10:04:40|658.61|655.09|658.5|654.98|658.73|655.21|658.5|654.98|0
1644833090000|2022-02-14 10:04:50|658.38|654.86|657.11|653.59|658.38|654.86|657.11|653.59|0
1644833100000|2022-02-14 10:05:00|657.22|653.7|657.91|654.39|658.03|654.51|657.22|653.7|0
1644833110000|2022-02-14 10:05:10|657.68|654.16|657.45|653.93|657.68|654.16|657.45|653.93|0
1644833120000|2022-02-14 10:05:20|657.22|653.7|657.34|653.82|657.45|653.93|656.99|653.47|0
1644833130000|2022-02-14 10:05:30|657.22|653.7|656.76|653.24|657.45|653.93|656.76|653.24|0
1644833140000|2022-02-14 10:05:40|657.45|653.93|657.45|653.93|657.45|653.93|657.11|653.59|0
1644833150000|2022-02-14 10:05:50|657.22|653.7|656.52|653|657.22|653.7|656.52|653|0
1644833160000|2022-02-14 10:06:00|656.06|652.54|654.68|651.16|656.06|652.54|654.45|650.93|0
1644833170000|2022-02-14 10:06:10|654.91|651.39|654.91|651.39|655.14|651.62|654.91|651.39|0
1644833180000|2022-02-14 10:06:20|655.14|651.62|655.14|651.62|655.14|651.62|654.91|651.39|0
1644833190000|2022-02-14 10:06:30|655.03|651.51|654.91|651.39|655.03|651.51|654.91|651.39|0
1644833200000|2022-02-14 10:06:40|654.68|651.16|655.26|651.74|655.37|651.85|654.68|651.16|0
1644833210000|2022-02-14 10:06:50|655.6|652.08|656.29|652.77|656.29|652.77|655.6|652.08|0
1644833220000|2022-02-14 10:07:00|655.6|652.08|655.37|651.85|655.6|652.08|655.14|651.62|0
1644833230000|2022-02-14 10:07:10|654.91|651.39|655.37|651.85|655.37|651.85|654.68|651.16|0
1644833240000|2022-02-14 10:07:20|654.91|651.39|654.21|650.69|654.91|651.39|654.21|650.69|0
1644833250000|2022-02-14 10:07:30|654.45|650.93|654.68|651.16|654.68|651.16|654.45|650.93|0
1644833260000|2022-02-14 10:07:40|655.14|651.62|655.6|652.08|655.6|652.08|655.14|651.62|0
1644833270000|2022-02-14 10:07:50|656.06|652.54|655.72|652.2|656.06|652.54|655.72|652.2|0
1644833280000|2022-02-14 10:08:00|656.06|652.54|654.21|650.69|656.06|652.54|654.21|650.69|0
1644833290000|2022-02-14 10:08:10|654.1|650.58|653.52|650|654.1|650.58|653.41|649.89|0
1644833300000|2022-02-14 10:08:20|653.29|649.77|653.29|649.77|653.29|649.77|653.29|649.77|0
1644833310000|2022-02-14 10:08:30|652.83|649.31|652.95|649.43|653.18|649.66|652.83|649.31|0
1644833320000|2022-02-14 10:08:40|652.83|649.31|652.6|649.08|652.95|649.43|652.49|648.97|0
1644833330000|2022-02-14 10:08:50|652.49|648.97|652.49|648.97|652.49|648.97|652.14|648.62|0
1644833340000|2022-02-14 10:09:00|652.72|649.2|651.33|647.81|652.72|649.2|651.33|647.81|0
1644833350000|2022-02-14 10:09:10|651.91|648.39|651.91|648.39|651.91|648.39|651.56|648.04|0
1644833360000|2022-02-14 10:09:20|652.14|648.62|651.67|648.15|652.14|648.62|651.67|648.15|0
1644833370000|2022-02-14 10:09:30|651.91|648.39|650.75|647.23|651.91|648.39|650.75|647.23|0
1644833380000|2022-02-14 10:09:40|650.98|647.46|651.21|647.69|651.21|647.69|650.75|647.23|0
1644833390000|2022-02-14 10:09:50|650.98|647.46|650.75|647.23|650.98|647.46|650.75|647.23|0
1644833400000|2022-02-14 10:10:00|651.21|647.69|651.91|648.39|652.03|648.51|651.21|647.69|0
1644833410000|2022-02-14 10:10:10|651.79|648.27|651.44|647.92|651.79|648.27|651.44|647.92|0
1644833420000|2022-02-14 10:10:20|651.21|647.69|650.98|647.46|651.21|647.69|650.87|647.35|0
1644833430000|2022-02-14 10:10:30|651.21|647.69|651.1|647.58|651.56|648.04|651.1|647.58|0
1644833440000|2022-02-14 10:10:40|651.21|647.69|652.26|648.74|652.26|648.74|651.21|647.69|0
1644833450000|2022-02-14 10:10:50|652.37|648.85|653.06|649.54|653.06|649.54|652.14|648.62|0
1644833460000|2022-02-14 10:11:00|652.95|649.43|653.29|649.77|653.29|649.77|652.95|649.43|0
1644833470000|2022-02-14 10:11:10|653.41|649.89|652.83|649.31|653.41|649.89|652.83|649.31|0
1644833480000|2022-02-14 10:11:20|652.6|649.08|652.14|648.62|652.6|649.08|651.91|648.39|0
1644833490000|2022-02-14 10:11:30|652.26|648.74|653.06|649.54|653.06|649.54|652.14|648.62|0
1644833500000|2022-02-14 10:11:40|652.72|649.2|653.29|649.77|653.29|649.77|652.72|649.2|0
1644833510000|2022-02-14 10:11:50|653.06|649.54|651.91|648.39|653.06|649.54|651.91|648.39|0
1644833520000|2022-02-14 10:12:00|652.14|648.62|652.03|648.51|652.37|648.85|652.03|648.51|0
1644833530000|2022-02-14 10:12:10|652.26|648.74|651.91|648.39|652.26|648.74|651.91|648.39|0
1644833540000|2022-02-14 10:12:20|651.67|648.15|650.75|647.23|651.67|648.15|650.75|647.23|0
1644833550000|2022-02-14 10:12:30|650.52|647|650.75|647.23|650.98|647.46|650.18|646.66|0
1644833560000|2022-02-14 10:12:40|651.21|647.69|650.98|647.46|651.21|647.69|650.98|647.46|0
1644833570000|2022-02-14 10:12:50|651.21|647.69|652.14|648.62|652.14|648.62|651.21|647.69|0
1644833580000|2022-02-14 10:13:00|651.67|648.15|651.44|647.92|651.67|648.15|651.44|647.92|0
1644833590000|2022-02-14 10:13:10|650.75|647.23|651.21|647.69|651.21|647.69|650.52|647|0
1644833600000|2022-02-14 10:13:20|651.1|647.58|650.87|647.35|651.1|647.58|650.87|647.35|0
1644833610000|2022-02-14 10:13:30|651.21|647.69|650.75|647.23|651.21|647.69|650.52|647|0
1644833620000|2022-02-14 10:13:40|650.52|647|650.29|646.77|650.52|647|650.29|646.77|0
1644833630000|2022-02-14 10:13:50|650.06|646.54|650.75|647.23|650.87|647.35|650.06|646.54|0
1644833640000|2022-02-14 10:14:00|650.29|646.77|651.44|647.92|651.44|647.92|650.29|646.77|0
1644833650000|2022-02-14 10:14:10|651.9|648.38|650.75|647.23|651.9|648.38|650.75|647.23|0
1644833660000|2022-02-14 10:14:20|650.64|647.12|651.33|647.81|651.33|647.81|650.64|647.12|0
1644833670000|2022-02-14 10:14:30|651.21|647.69|651.44|647.92|651.79|648.27|651.21|647.69|0
1644833680000|2022-02-14 10:14:40|651.33|647.81|650.06|646.54|651.33|647.81|650.06|646.54|0
1644833690000|2022-02-14 10:14:50|650.29|646.77|649.6|646.08|650.29|646.77|649.6|646.08|0
1644833700000|2022-02-14 10:15:00|649.37|645.85|648.68|645.16|649.37|645.85|648.68|645.16|0
1644833710000|2022-02-14 10:15:10|648.45|644.93|649.37|645.85|649.37|645.85|648.45|644.93|0
1644833720000|2022-02-14 10:15:20|649.14|645.62|648.91|645.39|649.14|645.62|648.45|644.93|0
1644833730000|2022-02-14 10:15:30|648.68|645.16|649.83|646.31|649.83|646.31|648.68|645.16|0
1644833740000|2022-02-14 10:15:40|650.06|646.54|650.18|646.66|650.18|646.66|650.06|646.54|0
1644833750000|2022-02-14 10:15:50|650.52|647|651.1|647.58|651.1|647.58|650.52|647|0
1644833760000|2022-02-14 10:16:00|651.21|647.69|651.67|648.15|651.67|648.15|651.21|647.69|0
1644833770000|2022-02-14 10:16:10|651.21|647.69|651.44|647.92|651.44|647.92|651.21|647.69|0
1644833780000|2022-02-14 10:16:20|650.98|647.46|651.21|647.69|651.44|647.92|650.98|647.46|0
1644833790000|2022-02-14 10:16:30|651.56|648.04|651.79|648.27|651.79|648.27|651.44|647.92|0
1644833800000|2022-02-14 10:16:40|651.67|648.15|651.67|648.15|651.9|648.38|651.67|648.15|0
1644833810000|2022-02-14 10:16:50|651.21|647.69|651.21|647.69|651.21|647.69|650.87|647.35|0
1644833820000|2022-02-14 10:17:00|650.75|647.23|650.98|647.46|650.98|647.46|650.75|647.23|0
1644833830000|2022-02-14 10:17:10|651.44|647.92|650.87|647.35|651.44|647.92|650.87|647.35|0
1644833840000|2022-02-14 10:17:20|650.52|647|650.98|647.46|650.98|647.46|650.41|646.89|0
1644833850000|2022-02-14 10:17:30|651.1|647.58|651.1|647.58|651.44|647.92|651.1|647.58|0
1644833860000|2022-02-14 10:17:40|651.33|647.81|652.37|648.85|652.37|648.85|651.33|647.81|0
1644833870000|2022-02-14 10:17:50|652.13|648.61|652.6|649.08|652.6|649.08|652.13|648.61|0
1644833880000|2022-02-14 10:18:00|652.13|648.61|652.6|649.08|652.83|649.31|652.13|648.61|0
1644833890000|2022-02-14 10:18:10|652.72|649.2|653.29|649.77|653.29|649.77|652.72|649.2|0
1644833900000|2022-02-14 10:18:20|653.52|650|652.37|648.85|653.52|650|652.37|648.85|0
1644833910000|2022-02-14 10:18:30|653.18|649.66|654.91|651.39|654.91|651.39|653.18|649.66|0
1644833920000|2022-02-14 10:18:40|654.44|650.92|653.52|650|654.44|650.92|653.52|650|0
1644833930000|2022-02-14 10:18:50|653.41|649.89|652.6|649.08|653.41|649.89|652.6|649.08|0
1644833940000|2022-02-14 10:19:00|653.06|649.54|653.06|649.54|653.29|649.77|652.72|649.2|0
1644833950000|2022-02-14 10:19:10|652.83|649.31|653.06|649.54|653.06|649.54|652.83|649.31|0
1644833970000|2022-02-14 10:19:30|652.6|649.08|652.95|649.43|653.06|649.54|652.6|649.08|0
1644833980000|2022-02-14 10:19:40|652.6|649.08|652.6|649.08|652.72|649.2|652.6|649.08|0
1644833990000|2022-02-14 10:19:50|652.83|649.31|652.49|648.97|652.83|649.31|652.49|648.97|0
1644834000000|2022-02-14 10:20:00|652.25|648.73|652.25|648.73|652.25|648.73|652.13|648.61|0
1644834010000|2022-02-14 10:20:10|652.6|649.08|653.06|649.54|653.06|649.54|652.6|649.08|0
1644834020000|2022-02-14 10:20:20|652.6|649.08|652.83|649.31|652.83|649.31|652.6|649.08|0
1644834030000|2022-02-14 10:20:30|653.98|650.46|653.64|650.12|653.98|650.46|653.64|650.12|0
1644834040000|2022-02-14 10:20:40|653.29|649.77|652.49|648.97|653.29|649.77|652.49|648.97|0
1644834050000|2022-02-14 10:20:50|652.6|649.08|651.67|648.15|652.6|649.08|650.64|647.12|0
1644834060000|2022-02-14 10:21:00|651.56|648.04|651.33|647.81|652.02|648.5|651.33|647.81|0
1644834070000|2022-02-14 10:21:10|651.21|647.69|651.21|647.69|651.79|648.27|651.21|647.69|0
1644834080000|2022-02-14 10:21:20|651.44|647.92|651.33|647.81|651.44|647.92|651.33|647.81|0
1644834090000|2022-02-14 10:21:30|651.67|648.15|651.56|648.04|651.67|648.15|651.33|647.81|0
1644834100000|2022-02-14 10:21:40|651.21|647.69|651.56|648.04|651.56|648.04|651.21|647.69|0
1644834110000|2022-02-14 10:21:50|651.79|648.27|651.9|648.38|652.13|648.61|651.79|648.27|0
1644834120000|2022-02-14 10:22:00|652.25|648.73|653.29|649.77|653.29|649.77|652.25|648.73|0
1644834130000|2022-02-14 10:22:10|653.06|649.54|653.06|649.54|653.06|649.54|653.06|649.54|0
1644834140000|2022-02-14 10:22:20|653.18|649.66|652.83|649.31|653.18|649.66|652.48|648.96|0
1644834150000|2022-02-14 10:22:30|652.48|648.96|652.48|648.96|652.6|649.08|652.48|648.96|0
1644834160000|2022-02-14 10:22:40|652.72|649.2|652.48|648.96|652.72|649.2|652.36|648.84|0
1644834170000|2022-02-14 10:22:50|652.6|649.08|652.83|649.31|652.83|649.31|652.6|649.08|0
1644834180000|2022-02-14 10:23:00|653.06|649.54|650.75|647.23|653.06|649.54|650.75|647.23|0
1644834190000|2022-02-14 10:23:10|650.87|647.35|647.75|644.23|650.87|647.35|647.75|644.23|0
1644834200000|2022-02-14 10:23:20|647.87|644.35|648.44|644.92|648.44|644.92|647.87|644.35|0
1644834210000|2022-02-14 10:23:30|648.68|645.16|649.26|645.74|649.49|645.97|648.44|644.92|0
1644834220000|2022-02-14 10:23:40|649.37|645.85|650.06|646.54|650.52|647|649.37|645.85|0
1644834230000|2022-02-14 10:23:50|649.72|646.2|648.91|645.39|649.83|646.31|648.91|645.39|0
1644834240000|2022-02-14 10:24:00|648.44|644.92|649.03|645.51|649.49|645.97|648.44|644.92|0
1644834250000|2022-02-14 10:24:10|648.56|645.04|649.26|645.74|649.26|645.74|648.56|645.04|0
1644834260000|2022-02-14 10:24:20|648.91|645.39|648.91|645.39|649.03|645.51|648.91|645.39|0
1644834270000|2022-02-14 10:24:30|648.44|644.92|648.33|644.81|648.68|645.16|648.33|644.81|0
1644834280000|2022-02-14 10:24:40|648.68|645.16|648.33|644.81|648.68|645.16|648.33|644.81|0
1644834290000|2022-02-14 10:24:50|648.56|645.04|648.44|644.92|648.79|645.27|648.44|644.92|0
1644834300000|2022-02-14 10:25:00|648.21|644.69|648.91|645.39|648.91|645.39|648.21|644.69|0
1644834310000|2022-02-14 10:25:10|649.03|645.51|650.06|646.54|650.06|646.54|649.03|645.51|0
1644834320000|2022-02-14 10:25:20|650.41|646.89|650.75|647.23|650.75|647.23|650.41|646.89|0
1644834330000|2022-02-14 10:25:30|650.64|647.12|650.64|647.12|650.64|647.12|650.64|647.12|0
1644834340000|2022-02-14 10:25:40|650.41|646.89|650.29|646.77|650.41|646.89|650.18|646.66|0
1644834350000|2022-02-14 10:25:50|649.95|646.43|650.29|646.77|650.52|647|649.6|646.08|0
1644834360000|2022-02-14 10:26:00|650.64|647.12|650.29|646.77|650.64|647.12|650.29|646.77|0
1644834370000|2022-02-14 10:26:10|650.64|647.12|651.1|647.58|651.1|647.58|650.64|647.12|0
1644834380000|2022-02-14 10:26:20|651.33|647.81|651.9|648.38|651.9|648.38|651.1|647.58|0
1644834390000|2022-02-14 10:26:30|652.25|648.73|650.98|647.46|652.25|648.73|650.98|647.46|0
1644834400000|2022-02-14 10:26:40|651.1|647.58|650.52|647|651.1|647.58|650.52|647|0
1644834410000|2022-02-14 10:26:50|649.95|646.43|649.02|645.5|649.95|646.43|648.56|645.04|0
1644834420000|2022-02-14 10:27:00|649.14|645.62|650.06|646.54|650.06|646.54|649.14|645.62|0
1644834430000|2022-02-14 10:27:10|649.83|646.31|649.37|645.85|649.83|646.31|649.37|645.85|0
1644834440000|2022-02-14 10:27:20|649.14|645.62|648.91|645.39|649.37|645.85|648.91|645.39|0
1644834450000|2022-02-14 10:27:30|649.37|645.85|647.75|644.23|649.37|645.85|647.75|644.23|0
1644834460000|2022-02-14 10:27:40|647.06|643.54|647.29|643.77|647.29|643.77|646.83|643.31|0
1644834470000|2022-02-14 10:27:50|647.41|643.89|646.83|643.31|647.41|643.89|646.72|643.2|0
1644834480000|2022-02-14 10:28:00|646.14|642.62|646.37|642.85|646.83|643.31|646.03|642.51|0
1644834490000|2022-02-14 10:28:10|646.83|643.31|647.29|643.77|647.29|643.77|646.83|643.31|0
1644834500000|2022-02-14 10:28:20|647.41|643.89|647.06|643.54|647.41|643.89|647.06|643.54|0
1644834510000|2022-02-14 10:28:30|647.29|643.77|648.1|644.58|648.1|644.58|647.29|643.77|0
1644834520000|2022-02-14 10:28:40|647.75|644.23|648.44|644.92|648.44|644.92|647.75|644.23|0
1644834530000|2022-02-14 10:28:50|648.21|644.69|647.98|644.46|648.33|644.81|647.98|644.46|0
1644834540000|2022-02-14 10:29:00|647.06|643.54|646.14|642.62|647.18|643.66|646.14|642.62|0
1644834550000|2022-02-14 10:29:10|645.91|642.39|646.95|643.43|646.95|643.43|645.91|642.39|0
1644834560000|2022-02-14 10:29:20|646.83|643.31|647.75|644.23|647.75|644.23|646.83|643.31|0
1644834570000|2022-02-14 10:29:30|647.87|644.35|647.29|643.77|647.87|644.35|646.6|643.08|0
1644834580000|2022-02-14 10:29:40|647.75|644.23|648.9|645.38|648.9|645.38|647.75|644.23|0
1644834590000|2022-02-14 10:29:50|648.67|645.15|649.02|645.5|649.14|645.62|648.67|645.15|0
1644834600000|2022-02-14 10:30:00|649.25|645.73|648.44|644.92|649.25|645.73|648.44|644.92|0
1644834610000|2022-02-14 10:30:10|648.56|645.04|649.72|646.2|649.72|646.2|648.56|645.04|0
1644834620000|2022-02-14 10:30:20|649.49|645.97|649.37|645.85|649.49|645.97|649.25|645.73|0
1644834630000|2022-02-14 10:30:30|649.6|646.08|649.95|646.43|649.95|646.43|649.6|646.08|0
1644834640000|2022-02-14 10:30:40|649.49|645.97|650.52|647|650.52|647|649.49|645.97|0
1644834650000|2022-02-14 10:30:50|650.18|646.66|650.52|647|650.52|647|650.18|646.66|0
1644834660000|2022-02-14 10:31:00|650.64|647.12|650.29|646.77|650.64|647.12|650.06|646.54|0
1644834670000|2022-02-14 10:31:10|650.52|647|650.06|646.54|650.52|647|650.06|646.54|0
1644834680000|2022-02-14 10:31:20|650.18|646.66|650.41|646.89|650.41|646.89|649.6|646.08|0
1644834690000|2022-02-14 10:31:30|650.29|646.77|650.29|646.77|650.29|646.77|649.83|646.31|0
1644834700000|2022-02-14 10:31:40|650.98|647.46|650.06|646.54|650.98|647.46|649.83|646.31|0
1644834710000|2022-02-14 10:31:50|650.41|646.89|650.06|646.54|650.41|646.89|650.06|646.54|0
1644834720000|2022-02-14 10:32:00|650.29|646.77|649.95|646.43|650.29|646.77|649.72|646.2|0
1644834730000|2022-02-14 10:32:10|650.06|646.54|650.41|646.89|650.75|647.23|650.06|646.54|0
1644834740000|2022-02-14 10:32:20|650.29|646.77|650.06|646.54|650.29|646.77|650.06|646.54|0
1644834750000|2022-02-14 10:32:30|650.18|646.66|650.29|646.77|650.29|646.77|649.95|646.43|0
1644834760000|2022-02-14 10:32:40|650.18|646.66|651.21|647.69|651.21|647.69|650.06|646.54|0
1644834770000|2022-02-14 10:32:50|650.29|646.77|650.75|647.23|650.75|647.23|650.29|646.77|0
1644834780000|2022-02-14 10:33:00|650.87|647.35|651.1|647.58|651.1|647.58|650.87|647.35|0
1644834790000|2022-02-14 10:33:10|651.67|648.15|651.67|648.15|651.9|648.38|651.67|648.15|0
1644834800000|2022-02-14 10:33:20|651.44|647.92|651.67|648.15|651.9|648.38|651.44|647.92|0
1644834810000|2022-02-14 10:33:30|651.56|648.04|651.33|647.81|651.56|648.04|651.21|647.69|0
1644834820000|2022-02-14 10:33:40|651.79|648.27|651.1|647.58|651.79|648.27|650.98|647.46|0
1644834830000|2022-02-14 10:33:50|651.21|647.69|650.75|647.23|651.21|647.69|650.52|647|0
1644834840000|2022-02-14 10:34:00|649.83|646.31|649.95|646.43|650.06|646.54|649.83|646.31|0
1644834850000|2022-02-14 10:34:10|649.6|646.08|650.29|646.77|650.29|646.77|649.6|646.08|0
1644834860000|2022-02-14 10:34:20|650.41|646.89|650.41|646.89|650.52|647|650.29|646.77|0
1644834870000|2022-02-14 10:34:30|650.64|647.12|650.64|647.12|650.87|647.35|650.64|647.12|0
1644834880000|2022-02-14 10:34:40|651.1|647.58|650.98|647.46|651.1|647.58|650.87|647.35|0
1644834890000|2022-02-14 10:34:50|651.56|648.04|651.67|648.15|651.79|648.27|651.56|648.04|0
1644834900000|2022-02-14 10:35:00|651.79|648.27|651.56|648.04|651.79|648.27|651.21|647.69|0
1644834910000|2022-02-14 10:35:10|651.44|647.92|651.56|648.04|651.9|648.38|651.44|647.92|0
1644834920000|2022-02-14 10:35:20|651.67|648.15|651.9|648.38|652.13|648.61|651.67|648.15|0
1644834930000|2022-02-14 10:35:30|652.25|648.73|652.13|648.61|652.71|649.19|652.13|648.61|0
1644834940000|2022-02-14 10:35:40|652.02|648.5|651.67|648.15|652.02|648.5|651.67|648.15|0
1644834950000|2022-02-14 10:35:50|651.9|648.38|651.67|648.15|652.13|648.61|651.67|648.15|0
1644834960000|2022-02-14 10:36:00|651.33|647.81|650.41|646.89|651.33|647.81|650.29|646.77|0
1644834970000|2022-02-14 10:36:10|650.18|646.66|650.18|646.66|650.18|646.66|650.18|646.66|0
1644834980000|2022-02-14 10:36:20|650.06|646.54|649.59|646.07|650.18|646.66|649.59|646.07|0
1644834990000|2022-02-14 10:36:30|649.71|646.19|649.25|645.73|649.71|646.19|649.13|645.61|0
1644835000000|2022-02-14 10:36:40|649.36|645.84|649.13|645.61|649.59|646.07|649.13|645.61|0
1644835010000|2022-02-14 10:36:50|648.9|645.38|649.59|646.07|649.71|646.19|648.9|645.38|0
1644835020000|2022-02-14 10:37:00|649.71|646.19|650.52|647|650.52|647|649.59|646.07|0
1644835030000|2022-02-14 10:37:10|650.29|646.77|650.06|646.54|650.29|646.77|650.06|646.54|0
1644835040000|2022-02-14 10:37:20|649.59|646.07|649.71|646.19|649.83|646.31|649.59|646.07|0
1644835050000|2022-02-14 10:37:30|649.59|646.07|649.59|646.07|649.95|646.43|649.59|646.07|0
1644835060000|2022-02-14 10:37:40|649.25|645.73|647.41|643.89|649.25|645.73|647.41|643.89|0
1644835070000|2022-02-14 10:37:50|647.52|644|647.06|643.54|647.52|644|647.06|643.54|0
1644835080000|2022-02-14 10:38:00|646.83|643.31|646.49|642.97|646.95|643.43|646.49|642.97|0
1644835090000|2022-02-14 10:38:10|646.6|643.08|645.68|642.16|646.6|643.08|645.68|642.16|0
1644835100000|2022-02-14 10:38:20|645.91|642.39|646.37|642.85|646.37|642.85|645.91|642.39|0
1644835110000|2022-02-14 10:38:30|647.52|644|645.8|642.28|647.52|644|645.8|642.28|0
1644835120000|2022-02-14 10:38:40|645.91|642.39|645.68|642.16|645.91|642.39|645.45|641.93|0
1644835130000|2022-02-14 10:38:50|645.91|642.39|646.26|642.74|646.37|642.85|645.91|642.39|0
1644835140000|2022-02-14 10:39:00|646.14|642.62|646.14|642.62|647.06|643.54|646.14|642.62|0
1644835150000|2022-02-14 10:39:10|645.68|642.16|645.68|642.16|645.91|642.39|645.68|642.16|0
1644835160000|2022-02-14 10:39:20|645.34|641.82|645.91|642.39|645.91|642.39|645.34|641.82|0
1644835170000|2022-02-14 10:39:30|645.68|642.16|646.26|642.74|646.26|642.74|645.68|642.16|0
1644835180000|2022-02-14 10:39:40|645.91|642.39|645.91|642.39|646.26|642.74|645.91|642.39|0
1644835190000|2022-02-14 10:39:50|646.03|642.51|646.37|642.85|646.49|642.97|646.03|642.51|0
1644835200000|2022-02-14 10:40:00|646.49|642.97|646.37|642.85|646.49|642.97|646.37|642.85|0
1644835210000|2022-02-14 10:40:10|646.49|642.97|647.06|643.54|647.06|643.54|646.49|642.97|0
1644835220000|2022-02-14 10:40:20|647.18|643.66|646.83|643.31|647.18|643.66|646.83|643.31|0
1644835230000|2022-02-14 10:40:30|647.06|643.54|647.06|643.54|647.29|643.77|646.83|643.31|0
1644835240000|2022-02-14 10:40:40|647.18|643.66|647.52|644|647.52|644|647.06|643.54|0
1644835250000|2022-02-14 10:40:50|647.18|643.66|646.37|642.85|647.18|643.66|646.37|642.85|0
1644835260000|2022-02-14 10:41:00|646.83|643.31|646.83|643.31|646.95|643.43|646.72|643.2|0
1644835270000|2022-02-14 10:41:10|646.6|643.08|645.11|641.59|646.6|643.08|645.11|641.59|0
1644835280000|2022-02-14 10:41:20|645.22|641.7|645.91|642.39|645.91|642.39|645.22|641.7|0
1644835290000|2022-02-14 10:41:30|645.8|642.28|646.6|643.08|646.83|643.31|645.8|642.28|0
1644835300000|2022-02-14 10:41:40|646.95|643.43|646.95|643.43|647.06|643.54|646.6|643.08|0
1644835310000|2022-02-14 10:41:50|646.83|643.31|646.37|642.85|646.83|643.31|646.37|642.85|0
1644835320000|2022-02-14 10:42:00|646.26|642.74|646.6|643.08|646.6|643.08|645.22|641.7|0
1644835330000|2022-02-14 10:42:10|646.83|643.31|647.75|644.23|647.75|644.23|646.72|643.2|0
1644835340000|2022-02-14 10:42:20|647.64|644.12|648.44|644.92|648.79|645.27|647.64|644.12|0
1644835350000|2022-02-14 10:42:30|648.33|644.81|648.79|645.27|648.79|645.27|648.33|644.81|0
1644835360000|2022-02-14 10:42:40|649.13|645.61|648.79|645.27|649.13|645.61|648.79|645.27|0
1644835370000|2022-02-14 10:42:50|648.9|645.38|648.9|645.38|649.13|645.61|648.9|645.38|0
1644835380000|2022-02-14 10:43:00|648.44|644.92|648.67|645.15|648.67|645.15|648.44|644.92|0
1644835390000|2022-02-14 10:43:10|648.56|645.04|648.21|644.69|648.56|645.04|648.21|644.69|0
1644835400000|2022-02-14 10:43:20|648.33|644.81|648.44|644.92|648.44|644.92|648.33|644.81|0
1644835410000|2022-02-14 10:43:30|648.21|644.69|648.44|644.92|648.44|644.92|648.21|644.69|0
1644835420000|2022-02-14 10:43:40|648.67|645.15|648.9|645.38|648.9|645.38|648.67|645.15|0
1644835430000|2022-02-14 10:43:50|649.02|645.5|649.71|646.19|649.71|646.19|649.02|645.5|0
1644835440000|2022-02-14 10:44:00|649.94|646.42|648.79|645.27|649.94|646.42|648.79|645.27|0
1644835450000|2022-02-14 10:44:10|649.82|646.3|650.17|646.65|650.17|646.65|649.82|646.3|0
1644835460000|2022-02-14 10:44:20|650.29|646.77|650.41|646.89|650.41|646.89|650.17|646.65|0
1644835470000|2022-02-14 10:44:30|649.94|646.42|649.94|646.42|649.94|646.42|649.94|646.42|0
1644835480000|2022-02-14 10:44:40|649.82|646.3|649.59|646.07|649.82|646.3|649.59|646.07|0
1644835490000|2022-02-14 10:44:50|649.71|646.19|649.71|646.19|649.82|646.3|649.71|646.19|0
1644835500000|2022-02-14 10:45:00|649.82|646.3|649.36|645.84|649.82|646.3|649.36|645.84|0
1644835510000|2022-02-14 10:45:10|649.48|645.96|649.71|646.19|649.71|646.19|649.25|645.73|0
1644835520000|2022-02-14 10:45:20|649.59|646.07|649.59|646.07|649.71|646.19|649.59|646.07|0
1644835530000|2022-02-14 10:45:30|649.13|645.61|647.87|644.35|649.13|645.61|647.87|644.35|0
1644835540000|2022-02-14 10:45:40|648.9|645.38|648.67|645.15|648.9|645.38|648.56|645.04|0
1644835550000|2022-02-14 10:45:50|648.79|645.27|648.44|644.92|648.79|645.27|648.44|644.92|0
1644835560000|2022-02-14 10:46:00|648.33|644.81|648.79|645.27|648.9|645.38|648.21|644.69|0
1644835570000|2022-02-14 10:46:10|648.67|645.15|648.9|645.38|648.9|645.38|648.67|645.15|0
1644835580000|2022-02-14 10:46:20|648.79|645.27|648.21|644.69|648.79|645.27|648.21|644.69|0
1644835590000|2022-02-14 10:46:30|647.98|644.46|647.52|644|647.98|644.46|647.29|643.77|0
1644835600000|2022-02-14 10:46:40|647.06|643.54|647.06|643.54|647.06|643.54|647.06|643.54|0
1644835610000|2022-02-14 10:46:50|647.29|643.77|646.14|642.62|647.29|643.77|646.14|642.62|0
1644835620000|2022-02-14 10:47:00|646.26|642.74|646.03|642.51|646.26|642.74|646.03|642.51|0
1644835630000|2022-02-14 10:47:10|645.34|641.82|645.11|641.59|645.34|641.82|645.11|641.59|0
1644835640000|2022-02-14 10:47:20|644.76|641.24|644.76|641.24|644.76|641.24|644.53|641.01|0
1644835650000|2022-02-14 10:47:30|644.88|641.36|644.76|641.24|644.88|641.36|644.53|641.01|0
1644835660000|2022-02-14 10:47:40|644.99|641.47|645.11|641.59|645.11|641.59|644.99|641.47|0
1644835670000|2022-02-14 10:47:50|645.22|641.7|643.84|640.32|645.22|641.7|643.84|640.32|0
1644835680000|2022-02-14 10:48:00|643.38|639.86|643.38|639.86|643.5|639.98|643.15|639.63|0
1644835690000|2022-02-14 10:48:10|642.58|639.06|641.77|638.25|642.81|639.29|641.77|638.25|0
1644835700000|2022-02-14 10:48:20|641.54|638.02|641.66|638.14|641.66|638.14|641.08|637.56|0
1644835710000|2022-02-14 10:48:30|641.31|637.79|642.23|638.71|642.23|638.71|641.31|637.79|0
1644835720000|2022-02-14 10:48:40|642.35|638.83|641.31|637.79|642.35|638.83|641.31|637.79|0
1644835730000|2022-02-14 10:48:50|640.97|637.45|640.62|637.1|641.31|637.79|640.62|637.1|0
1644835740000|2022-02-14 10:49:00|640.74|637.22|640.85|637.33|640.85|637.33|640.62|637.1|0
1644835750000|2022-02-14 10:49:10|641.08|637.56|641.31|637.79|641.31|637.79|640.97|637.45|0
1644835760000|2022-02-14 10:49:20|641.54|638.02|641.77|638.25|641.89|638.37|641.54|638.02|0
1644835770000|2022-02-14 10:49:30|642|638.48|640.62|637.1|642|638.48|640.62|637.1|0
1644835780000|2022-02-14 10:49:40|640.39|636.87|640.39|636.87|640.39|636.87|640.16|636.64|0
1644835790000|2022-02-14 10:49:50|640.97|637.45|640.62|637.1|640.97|637.45|640.62|637.1|0
1644835800000|2022-02-14 10:50:00|640.16|636.64|639.47|635.95|640.16|636.64|639.47|635.95|0
1644835810000|2022-02-14 10:50:10|639.24|635.72|638.55|635.03|639.24|635.72|638.55|635.03|0
1644835820000|2022-02-14 10:50:20|639.47|635.95|639.47|635.95|639.82|636.3|639.47|635.95|0
1644835830000|2022-02-14 10:50:30|639.24|635.72|639.59|636.07|639.59|636.07|639.24|635.72|0
1644835840000|2022-02-14 10:50:40|639.93|636.41|640.39|636.87|640.39|636.87|639.82|636.3|0
1644835850000|2022-02-14 10:50:50|640.28|636.76|640.16|636.64|640.39|636.87|640.16|636.64|0
1644835860000|2022-02-14 10:51:00|640.39|636.87|640.97|637.45|641.08|637.56|640.39|636.87|0
1644835870000|2022-02-14 10:51:10|640.85|637.33|641.43|637.91|641.43|637.91|640.85|637.33|0
1644835880000|2022-02-14 10:51:20|641.31|637.79|640.39|636.87|641.31|637.79|639.93|636.41|0
1644835890000|2022-02-14 10:51:30|640.74|637.22|641.43|637.91|641.54|638.02|640.74|637.22|0
1644835900000|2022-02-14 10:51:40|641.31|637.79|641.54|638.02|641.54|638.02|641.31|637.79|0
1644835910000|2022-02-14 10:51:50|641.43|637.91|641.77|638.25|641.77|638.25|641.31|637.79|0
1644835920000|2022-02-14 10:52:00|641.89|638.37|641.54|638.02|641.89|638.37|641.43|637.91|0
1644835930000|2022-02-14 10:52:10|641.66|638.14|640.95|637.43|642.35|638.83|640.95|637.43|0
1644835940000|2022-02-14 10:52:20|640.84|637.32|640.95|637.43|640.95|637.43|640.84|637.32|0
1644835950000|2022-02-14 10:52:30|641.18|637.66|641.3|637.78|641.64|638.12|641.18|637.66|0
1644835960000|2022-02-14 10:52:40|641.53|638.01|641.41|637.89|641.53|638.01|641.41|637.89|0
1644835970000|2022-02-14 10:52:50|641.87|638.35|641.76|638.24|641.87|638.35|641.76|638.24|0
1644835980000|2022-02-14 10:53:00|641.87|638.35|641.99|638.47|641.99|638.47|641.76|638.24|0
1644835990000|2022-02-14 10:53:10|641.76|638.24|642.57|639.05|642.57|639.05|641.76|638.24|0
1644836000000|2022-02-14 10:53:20|642.33|638.81|642.22|638.7|642.69|639.17|642.22|638.7|0
1644836010000|2022-02-14 10:53:30|642.33|638.81|642.57|639.05|642.8|639.28|642.33|638.81|0
1644836020000|2022-02-14 10:53:40|643.03|639.51|642.45|638.93|643.03|639.51|642.45|638.93|0
1644836030000|2022-02-14 10:53:50|643.15|639.63|642.8|639.28|643.15|639.63|642.8|639.28|0
1644836040000|2022-02-14 10:54:00|642.57|639.05|642.8|639.28|643.03|639.51|642.57|639.05|0
1644836050000|2022-02-14 10:54:10|642.92|639.4|642.57|639.05|642.92|639.4|642.33|638.81|0
1644836060000|2022-02-14 10:54:20|642.69|639.17|642.45|638.93|642.8|639.28|642.45|638.93|0
1644836070000|2022-02-14 10:54:30|642.57|639.05|642.92|639.4|642.92|639.4|642.57|639.05|0
1644836080000|2022-02-14 10:54:40|642.8|639.28|643.03|639.51|643.03|639.51|642.8|639.28|0
1644836090000|2022-02-14 10:54:50|643.15|639.63|643.38|639.86|643.38|639.86|642.92|639.4|0
1644836100000|2022-02-14 10:55:00|643.49|639.97|643.26|639.74|643.61|640.09|643.26|639.74|0
1644836110000|2022-02-14 10:55:10|643.84|640.32|644.41|640.89|644.64|641.12|643.84|640.32|0
1644836120000|2022-02-14 10:55:20|644.76|641.24|644.53|641.01|644.76|641.24|644.53|641.01|0
1644836130000|2022-02-14 10:55:30|644.18|640.66|643.95|640.43|644.18|640.66|643.84|640.32|0
1644836140000|2022-02-14 10:55:40|644.18|640.66|644.3|640.78|644.3|640.78|643.84|640.32|0
1644836150000|2022-02-14 10:55:50|644.41|640.89|644.07|640.55|644.41|640.89|644.07|640.55|0
1644836160000|2022-02-14 10:56:00|643.95|640.43|644.76|641.24|644.76|641.24|643.95|640.43|0
1644836170000|2022-02-14 10:56:10|644.64|641.12|644.64|641.12|644.64|641.12|644.53|641.01|0
1644836180000|2022-02-14 10:56:20|644.88|641.36|644.76|641.24|644.88|641.36|644.76|641.24|0
1644836190000|2022-02-14 10:56:30|644.53|641.01|644.88|641.36|644.88|641.36|644.41|640.89|0
1644836200000|2022-02-14 10:56:40|644.76|641.24|644.53|641.01|644.76|641.24|644.53|641.01|0
1644836210000|2022-02-14 10:56:50|644.76|641.24|645.34|641.82|645.34|641.82|644.76|641.24|0
1644836220000|2022-02-14 10:57:00|645.8|642.28|645|641.48|645.8|642.28|645|641.48|0
1644836230000|2022-02-14 10:57:10|644.88|641.36|645|641.48|645.11|641.59|644.88|641.36|0
1644836240000|2022-02-14 10:57:20|644.88|641.36|644.18|640.66|645|641.48|644.18|640.66|0
1644836250000|2022-02-14 10:57:30|643.84|640.32|643.95|640.43|643.95|640.43|643.72|640.2|0
1644836260000|2022-02-14 10:57:40|643.61|640.09|643.72|640.2|643.72|640.2|643.49|639.97|0
1644836270000|2022-02-14 10:57:50|643.61|640.09|643.72|640.2|643.72|640.2|643.61|640.09|0
1644836280000|2022-02-14 10:58:00|642.45|638.93|642.33|638.81|642.45|638.93|642.22|638.7|0
1644836290000|2022-02-14 10:58:10|643.15|639.63|643.26|639.74|643.26|639.74|643.15|639.63|0
1644836300000|2022-02-14 10:58:20|643.38|639.86|643.38|639.86|643.38|639.86|643.03|639.51|0
1644836310000|2022-02-14 10:58:30|643.95|640.43|643.95|640.43|644.07|640.55|643.95|640.43|0
1644836320000|2022-02-14 10:58:40|643.61|640.09|643.95|640.43|643.95|640.43|643.61|640.09|0
1644836330000|2022-02-14 10:58:50|643.84|640.32|643.95|640.43|643.95|640.43|643.72|640.2|0
1644836340000|2022-02-14 10:59:00|644.07|640.55|644.07|640.55|644.18|640.66|643.72|640.2|0
1644836350000|2022-02-14 10:59:10|643.84|640.32|645.34|641.82|645.34|641.82|643.84|640.32|0
1644836360000|2022-02-14 10:59:20|645.11|641.59|644.53|641.01|645.11|641.59|644.53|641.01|0
1644836370000|2022-02-14 10:59:30|644.76|641.24|644.41|640.89|644.76|641.24|644.41|640.89|0
1644836380000|2022-02-14 10:59:40|644.64|641.12|644.87|641.35|644.87|641.35|644.64|641.12|0
1644836390000|2022-02-14 10:59:50|644.53|641.01|644.87|641.35|644.87|641.35|644.53|641.01|0
1644836400000|2022-02-14 11:00:00|645.23|641.71|645.11|641.59|645.23|641.71|644.76|641.24|0
1644836410000|2022-02-14 11:00:10|644.76|641.24|646.49|642.97|646.49|642.97|644.76|641.24|0
1644836420000|2022-02-14 11:00:20|646.38|642.86|646.72|643.2|646.72|643.2|646.38|642.86|0
1644836430000|2022-02-14 11:00:30|646.96|643.44|646.72|643.2|646.96|643.44|646.61|643.09|0
1644836440000|2022-02-14 11:00:40|646.96|643.44|646.96|643.44|647.08|643.56|646.96|643.44|0
1644836450000|2022-02-14 11:00:50|646.84|643.32|646.96|643.44|647.08|643.56|646.84|643.32|0
1644836460000|2022-02-14 11:01:00|647.19|643.67|646.03|642.51|647.19|643.67|645.92|642.4|0
1644836470000|2022-02-14 11:01:10|646.26|642.74|646.49|642.97|646.49|642.97|646.26|642.74|0
1644836480000|2022-02-14 11:01:20|646.38|642.86|646.15|642.63|646.38|642.86|646.15|642.63|0
1644836490000|2022-02-14 11:01:30|645.8|642.28|645.92|642.4|645.92|642.4|645.8|642.28|0
1644836500000|2022-02-14 11:01:40|646.38|642.86|646.26|642.74|646.38|642.86|646.26|642.74|0
1644836510000|2022-02-14 11:01:50|646.72|643.2|646.96|643.44|646.96|643.44|646.72|643.2|0
1644836520000|2022-02-14 11:02:00|646.84|643.32|646.72|643.2|646.84|643.32|646.61|643.09|0
1644836530000|2022-02-14 11:02:10|646.49|642.97|646.61|643.09|646.61|643.09|646.49|642.97|0
1644836540000|2022-02-14 11:02:20|646.49|642.97|646.96|643.44|646.96|643.44|646.49|642.97|0
1644836550000|2022-02-14 11:02:30|648.11|644.59|648.11|644.59|648.11|644.59|647.88|644.36|0
1644836560000|2022-02-14 11:02:40|647.77|644.25|648.34|644.82|648.34|644.82|647.65|644.13|0
1644836570000|2022-02-14 11:02:50|648.23|644.71|647.88|644.36|648.23|644.71|647.88|644.36|0
1644836580000|2022-02-14 11:03:00|648|644.48|647.77|644.25|648|644.48|647.77|644.25|0
1644836590000|2022-02-14 11:03:10|647.88|644.36|647.77|644.25|647.88|644.36|647.77|644.25|0
1644836600000|2022-02-14 11:03:20|647.88|644.36|647.88|644.36|647.88|644.36|647.88|644.36|0
1644836610000|2022-02-14 11:03:30|648.11|644.59|646.03|642.51|648.11|644.59|646.03|642.51|0
1644836620000|2022-02-14 11:03:40|646.84|643.32|646.96|643.44|646.96|643.44|646.84|643.32|0
1644836630000|2022-02-14 11:03:50|647.54|644.02|647.77|644.25|647.77|644.25|647.54|644.02|0
1644836640000|2022-02-14 11:04:00|648|644.48|649.04|645.52|649.04|645.52|648|644.48|0
1644836650000|2022-02-14 11:04:10|649.16|645.64|649.62|646.1|649.62|646.1|649.16|645.64|0
1644836660000|2022-02-14 11:04:20|649.73|646.21|649.62|646.1|649.96|646.44|649.62|646.1|0
1644836670000|2022-02-14 11:04:30|649.39|645.87|649.16|645.64|649.39|645.87|649.16|645.64|0
1644836680000|2022-02-14 11:04:40|649.04|645.52|648.81|645.29|649.39|645.87|648.81|645.29|0
1644836690000|2022-02-14 11:04:50|648.34|644.82|648.34|644.82|648.46|644.94|648.23|644.71|0
1644836700000|2022-02-14 11:05:00|648.23|644.71|648.23|644.71|648.23|644.71|648.23|644.71|0
1644836710000|2022-02-14 11:05:10|648.34|644.82|648.34|644.82|648.34|644.82|648.34|644.82|0
1644836720000|2022-02-14 11:05:20|648.93|645.41|649.16|645.64|649.27|645.75|648.93|645.41|0
1644836730000|2022-02-14 11:05:30|649.27|645.75|648.93|645.41|649.27|645.75|648.57|645.05|0
1644836740000|2022-02-14 11:05:40|648.81|645.29|648.81|645.29|648.93|645.41|648.69|645.17|0
1644836750000|2022-02-14 11:05:50|648.93|645.41|649.16|645.64|649.16|645.64|648.81|645.29|0
1644836760000|2022-02-14 11:06:00|649.04|645.52|649.96|646.44|649.96|646.44|649.04|645.52|0
1644836770000|2022-02-14 11:06:10|650.08|646.56|650.32|646.8|650.32|646.8|649.96|646.44|0
1644836780000|2022-02-14 11:06:20|649.85|646.33|650.08|646.56|650.08|646.56|649.85|646.33|0
1644836790000|2022-02-14 11:06:30|650.32|646.8|650.55|647.03|650.55|647.03|650.2|646.68|0
1644836800000|2022-02-14 11:06:40|650.2|646.68|649.39|645.87|650.2|646.68|649.39|645.87|0
1644836810000|2022-02-14 11:06:50|649.5|645.98|649.62|646.1|649.62|646.1|649.5|645.98|0
1644836820000|2022-02-14 11:07:00|649.27|645.75|648.81|645.29|649.27|645.75|648.81|645.29|0
1644836830000|2022-02-14 11:07:10|649.04|645.52|648.34|644.82|649.04|645.52|648.34|644.82|0
1644836840000|2022-02-14 11:07:20|648.57|645.05|648.46|644.94|648.81|645.29|648.46|644.94|0
1644836850000|2022-02-14 11:07:30|648.57|645.05|648.57|645.05|648.69|645.17|648.57|645.05|0
1644836860000|2022-02-14 11:07:40|649.27|645.75|649.27|645.75|649.73|646.21|649.16|645.64|0
1644836870000|2022-02-14 11:07:50|649.5|645.98|649.39|645.87|649.5|645.98|649.16|645.64|0
1644836880000|2022-02-14 11:08:00|649.16|645.64|648.57|645.05|649.16|645.64|648.57|645.05|0
1644836890000|2022-02-14 11:08:10|648.81|645.29|649.16|645.64|649.16|645.64|648.81|645.29|0
1644836900000|2022-02-14 11:08:20|649.04|645.52|649.5|645.98|649.5|645.98|648.93|645.41|0
1644836910000|2022-02-14 11:08:30|649.73|646.21|649.5|645.98|649.73|646.21|649.39|645.87|0
1644836920000|2022-02-14 11:08:40|649.39|645.87|649.04|645.52|649.39|645.87|648.81|645.29|0
1644836930000|2022-02-14 11:08:50|649.16|645.64|649.39|645.87|649.39|645.87|648.93|645.41|0
1644836940000|2022-02-14 11:09:00|649.27|645.75|649.27|645.75|649.27|645.75|648.93|645.41|0
1644836950000|2022-02-14 11:09:10|649.5|645.98|649.96|646.44|649.96|646.44|649.5|645.98|0
1644836960000|2022-02-14 11:09:20|650.08|646.56|650.08|646.56|650.08|646.56|650.08|646.56|0
1644836970000|2022-02-14 11:09:30|650.19|646.67|649.73|646.21|650.19|646.67|649.73|646.21|0
1644836980000|2022-02-14 11:09:40|650.19|646.67|649.73|646.21|650.32|646.8|649.73|646.21|0
1644836990000|2022-02-14 11:09:50|649.04|645.52|648.69|645.17|649.04|645.52|648.69|645.17|0
1644837000000|2022-02-14 11:10:00|647.65|644.13|647.07|643.55|648.11|644.59|647.07|643.55|0
1644837010000|2022-02-14 11:10:10|646.84|643.32|646.38|642.86|646.84|643.32|646.38|642.86|0
1644837020000|2022-02-14 11:10:20|646.72|643.2|646.72|643.2|646.72|643.2|646.49|642.97|0
1644837030000|2022-02-14 11:10:30|646.15|642.63|646.72|643.2|646.72|643.2|645.57|642.05|0
1644837040000|2022-02-14 11:10:40|647.54|644.02|647.77|644.25|647.77|644.25|647.19|643.67|0
1644837050000|2022-02-14 11:10:50|647.88|644.36|648|644.48|648.23|644.71|647.88|644.36|0
1644837060000|2022-02-14 11:11:00|647.19|643.67|647.65|644.13|647.65|644.13|647.19|643.67|0
1644837070000|2022-02-14 11:11:10|647.31|643.79|648.11|644.59|648.23|644.71|647.31|643.79|0
1644837080000|2022-02-14 11:11:20|648.23|644.71|648|644.48|648.23|644.71|648|644.48|0
1644837090000|2022-02-14 11:11:30|648.11|644.59|648.57|645.05|648.57|645.05|648.11|644.59|0
1644837100000|2022-02-14 11:11:40|649.04|645.52|649.27|645.75|649.27|645.75|649.04|645.52|0
1644837110000|2022-02-14 11:11:50|649.5|645.98|649.27|645.75|649.5|645.98|649.04|645.52|0
1644837120000|2022-02-14 11:12:00|649.16|645.64|648.34|644.82|649.16|645.64|648.34|644.82|0
1644837130000|2022-02-14 11:12:10|648.57|645.05|648.93|645.41|649.04|645.52|648.57|645.05|0
1644837140000|2022-02-14 11:12:20|648.57|645.05|649.04|645.52|649.04|645.52|648.57|645.05|0
1644837150000|2022-02-14 11:12:30|648.8|645.28|648.11|644.59|648.8|645.28|648.11|644.59|0
1644837160000|2022-02-14 11:12:40|647.88|644.36|647.07|643.55|647.88|644.36|647.07|643.55|0
1644837170000|2022-02-14 11:12:50|647.31|643.79|649.5|645.98|649.5|645.98|647.31|643.79|0
1644837180000|2022-02-14 11:13:00|649.85|646.33|650.66|647.14|650.66|647.14|649.73|646.21|0
1644837190000|2022-02-14 11:13:10|651.35|647.83|651.01|647.49|651.35|647.83|650.89|647.37|0
1644837200000|2022-02-14 11:13:20|651.12|647.6|650.89|647.37|651.12|647.6|650.89|647.37|0
1644837210000|2022-02-14 11:13:30|650.19|646.67|650.19|646.67|650.19|646.67|650.08|646.56|0
1644837220000|2022-02-14 11:13:40|649.5|645.98|649.16|645.64|649.5|645.98|648.8|645.28|0
1644837230000|2022-02-14 11:13:50|648.34|644.82|647.65|644.13|648.93|645.41|647.65|644.13|0
1644837240000|2022-02-14 11:14:00|647.31|643.79|647.18|643.66|647.31|643.79|647.18|643.66|0
1644837250000|2022-02-14 11:14:10|646.95|643.43|646.61|643.09|646.95|643.43|646.38|642.86|0
1644837260000|2022-02-14 11:14:20|646.49|642.97|647.07|643.55|647.07|643.55|646.49|642.97|0
1644837270000|2022-02-14 11:14:30|647.54|644.02|648|644.48|648|644.48|647.54|644.02|0
1644837280000|2022-02-14 11:14:40|648.8|645.28|649.62|646.1|649.62|646.1|648.69|645.17|0
1644837290000|2022-02-14 11:14:50|649.27|645.75|649.5|645.98|649.5|645.98|649.27|645.75|0
1644837300000|2022-02-14 11:15:00|649.62|646.1|649.96|646.44|649.96|646.44|649.5|645.98|0
1644837310000|2022-02-14 11:15:10|649.62|646.1|648.11|644.59|649.62|646.1|648|644.48|0
1644837320000|2022-02-14 11:15:20|647.88|644.36|648.11|644.59|648.11|644.59|647.88|644.36|0
1644837330000|2022-02-14 11:15:30|647.65|644.13|647.42|643.9|647.88|644.36|647.42|643.9|0
1644837340000|2022-02-14 11:15:40|647.3|643.78|646.72|643.2|647.3|643.78|646.72|643.2|0
1644837350000|2022-02-14 11:15:50|646.49|642.97|647.3|643.78|647.54|644.02|646.49|642.97|0
1644837360000|2022-02-14 11:16:00|648.11|644.59|647.88|644.36|648.11|644.59|647.77|644.25|0
1644837370000|2022-02-14 11:16:10|648|644.48|649.5|645.98|649.5|645.98|648|644.48|0
1644837380000|2022-02-14 11:16:20|649.62|646.1|649.85|646.33|649.96|646.44|649.27|645.75|0
1644837390000|2022-02-14 11:16:30|649.73|646.21|649.73|646.21|649.96|646.44|649.73|646.21|0
1644837400000|2022-02-14 11:16:40|649.85|646.33|649.73|646.21|649.85|646.33|649.73|646.21|0
1644837410000|2022-02-14 11:16:50|649.96|646.44|649.96|646.44|649.96|646.44|649.96|646.44|0
1644837420000|2022-02-14 11:17:00|649.85|646.33|648.57|645.05|649.85|646.33|648.57|645.05|0
1644837430000|2022-02-14 11:17:10|648.8|645.28|648.8|645.28|648.8|645.28|648.69|645.17|0
1644837440000|2022-02-14 11:17:20|648.92|645.4|648.57|645.05|648.92|645.4|648.57|645.05|0
1644837450000|2022-02-14 11:17:30|649.04|645.52|648.92|645.4|649.04|645.52|648.92|645.4|0
1644837460000|2022-02-14 11:17:40|649.04|645.52|648.92|645.4|649.85|646.33|648.69|645.17|0
1644837470000|2022-02-14 11:17:50|648.69|645.17|648.8|645.28|648.8|645.28|648.69|645.17|0
1644837480000|2022-02-14 11:18:00|648.69|645.17|648.23|644.71|648.69|645.17|648|644.48|0
1644837490000|2022-02-14 11:18:10|648.8|645.28|647.77|644.25|648.8|645.28|647.77|644.25|0
1644837500000|2022-02-14 11:18:20|648.23|644.71|648.23|644.71|648.23|644.71|648.11|644.59|0
1644837510000|2022-02-14 11:18:30|648.34|644.82|648.34|644.82|648.34|644.82|648.34|644.82|0
1644837520000|2022-02-14 11:18:40|648.23|644.71|647.42|643.9|648.23|644.71|647.42|643.9|0
1644837530000|2022-02-14 11:18:50|648.57|645.05|648.8|645.28|648.8|645.28|648.57|645.05|0
1644837540000|2022-02-14 11:19:00|648.46|644.94|647.88|644.36|648.57|645.05|647.77|644.25|0
1644837550000|2022-02-14 11:19:10|648|644.48|648.8|645.28|648.8|645.28|648|644.48|0
1644837560000|2022-02-14 11:19:20|649.04|645.52|648.57|645.05|649.04|645.52|648.57|645.05|0
1644837570000|2022-02-14 11:19:30|648.11|644.59|648.34|644.82|648.34|644.82|648.11|644.59|0
1644837580000|2022-02-14 11:19:40|647.88|644.36|648.23|644.71|648.23|644.71|647.65|644.13|0
1644837590000|2022-02-14 11:19:50|648.34|644.82|647.42|643.9|648.57|645.05|647.42|643.9|0
1644837600000|2022-02-14 11:20:00|647.65|644.13|648.23|644.71|648.23|644.71|647.18|643.66|0
1644837610000|2022-02-14 11:20:10|647.88|644.36|648.11|644.59|648.11|644.59|647.88|644.36|0
1644837620000|2022-02-14 11:20:20|648.34|644.82|647.65|644.13|648.34|644.82|647.65|644.13|0
1644837630000|2022-02-14 11:20:30|647.88|644.36|648.46|644.94|648.46|644.94|647.88|644.36|0
1644837640000|2022-02-14 11:20:40|648.34|644.82|648.57|645.05|648.57|645.05|648.34|644.82|0
1644837650000|2022-02-14 11:20:50|648.8|645.28|649.04|645.52|649.04|645.52|648.8|645.28|0
1644837660000|2022-02-14 11:21:00|648.92|645.4|648.11|644.59|648.92|645.4|648.11|644.59|0
1644837670000|2022-02-14 11:21:10|648.46|644.94|648.57|645.05|648.8|645.28|648.46|644.94|0
1644837680000|2022-02-14 11:21:20|648.8|645.28|648.8|645.28|648.8|645.28|648.57|645.05|0
1644837690000|2022-02-14 11:21:30|649.03|645.51|649.16|645.64|649.16|645.64|648.92|645.4|0
1644837700000|2022-02-14 11:21:40|649.27|645.75|649.03|645.51|649.39|645.87|649.03|645.51|0
1644837710000|2022-02-14 11:21:50|649.16|645.64|648|644.48|649.16|645.64|648|644.48|0
1644837720000|2022-02-14 11:22:00|646.26|642.74|646.03|642.51|646.26|642.74|646.03|642.51|0
1644837730000|2022-02-14 11:22:10|646.15|642.63|646.49|642.97|646.49|642.97|645.56|642.04|0
1644837740000|2022-02-14 11:22:20|646.61|643.09|645.8|642.28|646.61|643.09|645.8|642.28|0
1644837750000|2022-02-14 11:22:30|646.26|642.74|645.68|642.16|646.26|642.74|645.68|642.16|0
1644837760000|2022-02-14 11:22:40|645.33|641.81|645.22|641.7|645.45|641.93|645.22|641.7|0
1644837770000|2022-02-14 11:22:50|644.99|641.47|646.95|643.43|646.95|643.43|644.99|641.47|0
1644837780000|2022-02-14 11:23:00|646.61|643.09|646.95|643.43|646.95|643.43|646.49|642.97|0
1644837790000|2022-02-14 11:23:10|646.72|643.2|647.77|644.25|647.77|644.25|646.72|643.2|0
1644837800000|2022-02-14 11:23:20|648.34|644.82|647.07|643.55|648.34|644.82|647.07|643.55|0
1644837810000|2022-02-14 11:23:30|647.3|643.78|646.03|642.51|647.3|643.78|646.03|642.51|0
1644837820000|2022-02-14 11:23:40|645.92|642.4|646.38|642.86|646.38|642.86|645.92|642.4|0
1644837830000|2022-02-14 11:23:50|646.15|642.63|646.26|642.74|646.49|642.97|646.15|642.63|0
1644837840000|2022-02-14 11:24:00|646.38|642.86|646.26|642.74|646.38|642.86|646.03|642.51|0
1644837850000|2022-02-14 11:24:10|646.15|642.63|646.26|642.74|646.26|642.74|646.15|642.63|0
1644837860000|2022-02-14 11:24:20|645.56|642.04|645.68|642.16|646.03|642.51|645.56|642.04|0
1644837870000|2022-02-14 11:24:30|645.56|642.04|646.26|642.74|646.26|642.74|645.56|642.04|0
1644837880000|2022-02-14 11:24:40|646.38|642.86|646.61|643.09|646.72|643.2|646.38|642.86|0
1644837890000|2022-02-14 11:24:50|646.72|643.2|646.95|643.43|647.18|643.66|646.72|643.2|0
1644837900000|2022-02-14 11:25:00|647.07|643.55|648|644.48|648|644.48|646.84|643.32|0
1644837910000|2022-02-14 11:25:10|647.65|644.13|647.53|644.01|647.77|644.25|647.3|643.78|0
1644837920000|2022-02-14 11:25:20|647.65|644.13|647.65|644.13|647.77|644.25|647.41|643.89|0
1644837930000|2022-02-14 11:25:30|647.77|644.25|648.23|644.71|648.92|645.4|647.77|644.25|0
1644837940000|2022-02-14 11:25:40|647.3|643.78|646.38|642.86|647.3|643.78|645.8|642.28|0
1644837950000|2022-02-14 11:25:50|646.72|643.2|646.95|643.43|646.95|643.43|646.49|642.97|0
1644837960000|2022-02-14 11:26:00|646.84|643.32|646.15|642.63|647.3|643.78|646.15|642.63|0
1644837970000|2022-02-14 11:26:10|646.03|642.51|645.1|641.58|646.03|642.51|645.1|641.58|0
1644837980000|2022-02-14 11:26:20|645.22|641.7|644.87|641.35|645.22|641.7|644.41|640.89|0
1644837990000|2022-02-14 11:26:30|644.41|640.89|644.76|641.24|644.76|641.24|644.41|640.89|0
1644838000000|2022-02-14 11:26:40|644.64|641.12|644.64|641.12|644.99|641.47|644.64|641.12|0
1644838010000|2022-02-14 11:26:50|644.41|640.89|644.76|641.24|644.76|641.24|644.41|640.89|0
1644838020000|2022-02-14 11:27:00|644.41|640.89|644.53|641.01|644.53|641.01|644.41|640.89|0
1644838030000|2022-02-14 11:27:10|644.87|641.35|644.41|640.89|644.99|641.47|644.41|640.89|0
1644838040000|2022-02-14 11:27:20|644.99|641.47|645.56|642.04|645.56|642.04|644.99|641.47|0
1644838050000|2022-02-14 11:27:30|645.1|641.58|644.87|641.35|645.1|641.58|644.87|641.35|0
1644838060000|2022-02-14 11:27:40|644.99|641.47|644.99|641.47|645.1|641.58|644.99|641.47|0
1644838070000|2022-02-14 11:27:50|645.1|641.58|645.56|642.04|645.56|642.04|645.1|641.58|0
1644838080000|2022-02-14 11:28:00|644.87|641.35|644.41|640.89|644.99|641.47|644.41|640.89|0
1644838090000|2022-02-14 11:28:10|644.3|640.78|643.71|640.19|644.41|640.89|643.71|640.19|0
1644838100000|2022-02-14 11:28:20|643.48|639.96|642.56|639.04|643.48|639.96|642.56|639.04|0
1644838110000|2022-02-14 11:28:30|641.87|638.35|641.87|638.35|642.33|638.81|641.87|638.35|0
1644838120000|2022-02-14 11:28:40|642.22|638.7|642.33|638.81|642.33|638.81|642.1|638.58|0
1644838130000|2022-02-14 11:28:50|642.1|638.58|643.14|639.62|643.14|639.62|642.1|638.58|0
1644838140000|2022-02-14 11:29:00|643.25|639.73|643.83|640.31|644.07|640.55|643.25|639.73|0
1644838150000|2022-02-14 11:29:10|644.07|640.55|643.71|640.19|644.07|640.55|643.71|640.19|0
1644838160000|2022-02-14 11:29:20|643.48|639.96|643.71|640.19|643.71|640.19|643.14|639.62|0
1644838170000|2022-02-14 11:29:30|643.83|640.31|643.48|639.96|643.83|640.31|643.48|639.96|0
1644838180000|2022-02-14 11:29:40|644.18|640.66|644.18|640.66|644.3|640.78|644.18|640.66|0
1644838190000|2022-02-14 11:29:50|644.41|640.89|644.3|640.78|644.41|640.89|644.07|640.55|0
1644838200000|2022-02-14 11:30:00|644.41|640.89|644.3|640.78|644.53|641.01|644.18|640.66|0
1644838210000|2022-02-14 11:30:10|644.53|641.01|644.64|641.12|644.87|641.35|644.53|641.01|0
1644838220000|2022-02-14 11:30:20|644.41|640.89|645.1|641.58|645.1|641.58|644.41|640.89|0
1644838230000|2022-02-14 11:30:30|645.45|641.93|645.22|641.7|645.68|642.16|645.22|641.7|0
1644838240000|2022-02-14 11:30:40|645.79|642.27|646.84|643.32|646.84|643.32|645.79|642.27|0
1644838250000|2022-02-14 11:30:50|646.72|643.2|647.18|643.66|647.18|643.66|646.72|643.2|0
1644838260000|2022-02-14 11:31:00|646.95|643.43|646.95|643.43|646.95|643.43|646.72|643.2|0
1644838270000|2022-02-14 11:31:10|646.72|643.2|647.53|644.01|647.53|644.01|646.72|643.2|0
1644838280000|2022-02-14 11:31:20|647.41|643.89|647.64|644.12|647.64|644.12|647.41|643.89|0
1644838290000|2022-02-14 11:31:30|647.88|644.36|647.41|643.89|648.11|644.59|647.41|643.89|0
1644838300000|2022-02-14 11:31:40|647.18|643.66|646.49|642.97|647.18|643.66|646.26|642.74|0
1644838310000|2022-02-14 11:31:50|646.72|643.2|646.95|643.43|647.07|643.55|646.72|643.2|0
1644838320000|2022-02-14 11:32:00|646.84|643.32|647.76|644.24|647.76|644.24|646.84|643.32|0
1644838330000|2022-02-14 11:32:10|646.95|643.43|646.95|643.43|646.95|643.43|646.84|643.32|0
1644838340000|2022-02-14 11:32:20|646.72|643.2|647.3|643.78|647.3|643.78|646.72|643.2|0
1644838350000|2022-02-14 11:32:30|647.18|643.66|645.79|642.27|647.18|643.66|645.79|642.27|0
1644838360000|2022-02-14 11:32:40|645.91|642.39|645.33|641.81|645.91|642.39|645.33|641.81|0
1644838370000|2022-02-14 11:32:50|645.79|642.27|645.56|642.04|645.79|642.27|645.56|642.04|0
1644838380000|2022-02-14 11:33:00|645.79|642.27|645.22|641.7|645.79|642.27|645.22|641.7|0
1644838390000|2022-02-14 11:33:10|645.33|641.81|645.1|641.58|645.33|641.81|644.87|641.35|0
1644838400000|2022-02-14 11:33:20|644.87|641.35|644.64|641.12|644.87|641.35|644.64|641.12|0
1644838410000|2022-02-14 11:33:30|643.95|640.43|644.18|640.66|644.3|640.78|643.95|640.43|0
1644838420000|2022-02-14 11:33:40|644.07|640.55|644.41|640.89|644.53|641.01|644.07|640.55|0
1644838430000|2022-02-14 11:33:50|643.95|640.43|643.25|639.73|643.95|640.43|642.56|639.04|0
1644838440000|2022-02-14 11:34:00|644.3|640.78|645.1|641.58|645.1|641.58|643.94|640.42|0
1644838450000|2022-02-14 11:34:10|645.22|641.7|646.72|643.2|646.72|643.2|645.22|641.7|0
1644838460000|2022-02-14 11:34:20|646.49|642.97|645.56|642.04|646.49|642.97|645.56|642.04|0
1644838470000|2022-02-14 11:34:30|646.61|643.09|647.07|643.55|647.07|643.55|646.26|642.74|0
1644838480000|2022-02-14 11:34:40|646.84|643.32|646.49|642.97|646.84|643.32|646.15|642.63|0
1644838490000|2022-02-14 11:34:50|645.56|642.04|645.79|642.27|645.91|642.39|645.56|642.04|0
1644838500000|2022-02-14 11:35:00|645.56|642.04|645.56|642.04|645.56|642.04|645.33|641.81|0
1644838510000|2022-02-14 11:35:10|646.26|642.74|646.38|642.86|646.38|642.86|645.68|642.16|0
1644838520000|2022-02-14 11:35:20|646.26|642.74|646.49|642.97|646.49|642.97|646.26|642.74|0
1644838530000|2022-02-14 11:35:30|646.95|643.43|646.95|643.43|647.3|643.78|646.72|643.2|0
1644838540000|2022-02-14 11:35:40|646.26|642.74|646.02|642.5|646.26|642.74|646.02|642.5|0
1644838550000|2022-02-14 11:35:50|645.79|642.27|646.49|642.97|646.49|642.97|645.79|642.27|0
1644838560000|2022-02-14 11:36:00|646.26|642.74|646.26|642.74|646.49|642.97|646.26|642.74|0
1644838570000|2022-02-14 11:36:10|646.49|642.97|645.79|642.27|646.49|642.97|645.79|642.27|0
1644838580000|2022-02-14 11:36:20|645.33|641.81|644.76|641.24|645.33|641.81|644.64|641.12|0
1644838590000|2022-02-14 11:36:30|644.87|641.35|644.64|641.12|644.87|641.35|644.41|640.89|0
1644838600000|2022-02-14 11:36:40|645.33|641.81|645.1|641.58|645.45|641.93|645.1|641.58|0
1644838610000|2022-02-14 11:36:50|645.56|642.04|645.79|642.27|645.91|642.39|645.33|641.81|0
1644838620000|2022-02-14 11:37:00|645.56|642.04|644.99|641.47|645.79|642.27|644.99|641.47|0
1644838630000|2022-02-14 11:37:10|645.1|641.58|644.18|640.66|645.1|641.58|644.18|640.66|0
1644838640000|2022-02-14 11:37:20|644.06|640.54|644.06|640.54|644.06|640.54|644.06|640.54|0
1644838650000|2022-02-14 11:37:30|644.3|640.78|643.37|639.85|644.3|640.78|643.25|639.73|0
1644838660000|2022-02-14 11:37:40|643.02|639.5|643.25|639.73|643.25|639.73|642.79|639.27|0
1644838670000|2022-02-14 11:37:50|643.71|640.19|643.94|640.42|643.94|640.42|643.48|639.96|0
1644838680000|2022-02-14 11:38:00|644.06|640.54|643.48|639.96|644.06|640.54|643.25|639.73|0
1644838690000|2022-02-14 11:38:10|643.37|639.85|642.91|639.39|643.37|639.85|642.56|639.04|0
1644838700000|2022-02-14 11:38:20|643.25|639.73|643.94|640.42|643.94|640.42|643.25|639.73|0
1644838710000|2022-02-14 11:38:30|643.83|640.31|643.94|640.42|643.94|640.42|643.71|640.19|0
1644838720000|2022-02-14 11:38:40|644.06|640.54|644.06|640.54|644.18|640.66|644.06|640.54|0
1644838730000|2022-02-14 11:38:50|643.94|640.42|643.6|640.08|643.94|640.42|643.6|640.08|0
1644838740000|2022-02-14 11:39:00|643.48|639.96|641.99|638.47|643.48|639.96|641.99|638.47|0
1644838750000|2022-02-14 11:39:10|642.1|638.58|642.1|638.58|642.22|638.7|642.1|638.58|0
1644838760000|2022-02-14 11:39:20|641.99|638.47|641.75|638.23|641.99|638.47|641.75|638.23|0
1644838770000|2022-02-14 11:39:30|641.87|638.35|641.99|638.47|641.99|638.47|641.63|638.11|0
1644838780000|2022-02-14 11:39:40|642.1|638.58|642.56|639.04|642.56|639.04|642.1|638.58|0
1644838790000|2022-02-14 11:39:50|643.02|639.5|642.68|639.16|643.02|639.5|642.68|639.16|0
1644838800000|2022-02-14 11:40:00|643.14|639.62|642.79|639.27|643.14|639.62|642.79|639.27|0
1644838810000|2022-02-14 11:40:10|643.25|639.73|643.37|639.85|643.6|640.08|643.25|639.73|0
1644838820000|2022-02-14 11:40:20|643.48|639.96|643.83|640.31|643.83|640.31|643.37|639.85|0
1644838830000|2022-02-14 11:40:30|644.17|640.65|644.06|640.54|644.17|640.65|643.94|640.42|0
1644838840000|2022-02-14 11:40:40|643.71|640.19|643.6|640.08|643.94|640.42|643.6|640.08|0
1644838850000|2022-02-14 11:40:50|643.48|639.96|643.48|639.96|643.6|640.08|643.48|639.96|0
1644838860000|2022-02-14 11:41:00|643.71|640.19|643.83|640.31|643.83|640.31|643.48|639.96|0
1644838870000|2022-02-14 11:41:10|643.71|640.19|644.17|640.65|644.17|640.65|643.71|640.19|0
1644838880000|2022-02-14 11:41:20|643.83|640.31|643.94|640.42|643.94|640.42|643.83|640.31|0
1644838890000|2022-02-14 11:41:30|643.71|640.19|643.71|640.19|643.71|640.19|643.71|640.19|0
1644838900000|2022-02-14 11:41:40|642.91|639.39|642.68|639.16|642.91|639.39|642.68|639.16|0
1644838910000|2022-02-14 11:41:50|642.91|639.39|642.79|639.27|642.91|639.39|642.56|639.04|0
1644838920000|2022-02-14 11:42:00|643.02|639.5|642.79|639.27|643.02|639.5|642.79|639.27|0
1644838930000|2022-02-14 11:42:10|642.33|638.81|643.02|639.5|643.02|639.5|642.33|638.81|0
1644838940000|2022-02-14 11:42:20|643.25|639.73|643.14|639.62|643.25|639.73|643.02|639.5|0
1644838950000|2022-02-14 11:42:30|643.02|639.5|643.14|639.62|643.14|639.62|643.02|639.5|0
1644838960000|2022-02-14 11:42:40|642.56|639.04|643.02|639.5|643.02|639.5|642.33|638.81|0
1644838970000|2022-02-14 11:42:50|643.14|639.62|642.79|639.27|643.14|639.62|642.79|639.27|0
1644838980000|2022-02-14 11:43:00|642.91|639.39|642.33|638.81|642.91|639.39|642.33|638.81|0
1644838990000|2022-02-14 11:43:10|642.56|639.04|642.33|638.81|642.56|639.04|642.33|638.81|0
1644839010000|2022-02-14 11:43:30|642.56|639.04|642.1|638.58|642.56|639.04|642.1|638.58|0
1644839020000|2022-02-14 11:43:40|641.99|638.47|641.87|638.35|641.99|638.47|641.87|638.35|0
1644839030000|2022-02-14 11:43:50|642.1|638.58|642.1|638.58|642.1|638.58|642.1|638.58|0
1644839040000|2022-02-14 11:44:00|641.99|638.47|642.1|638.58|642.1|638.58|641.87|638.35|0
1644839050000|2022-02-14 11:44:10|642.22|638.7|642.33|638.81|642.33|638.81|642.22|638.7|0
1644839060000|2022-02-14 11:44:20|642.22|638.7|643.02|639.5|643.02|639.5|642.22|638.7|0
1644839070000|2022-02-14 11:44:30|642.79|639.27|643.02|639.5|643.02|639.5|642.56|639.04|0
1644839080000|2022-02-14 11:44:40|643.25|639.73|642.79|639.27|643.25|639.73|642.79|639.27|0
1644839090000|2022-02-14 11:44:50|643.02|639.5|642.1|638.58|643.02|639.5|642.1|638.58|0
1644839100000|2022-02-14 11:45:00|642.22|638.7|642.79|639.27|642.79|639.27|642.22|638.7|0
1644839110000|2022-02-14 11:45:10|642.68|639.16|643.14|639.62|643.25|639.73|642.68|639.16|0
1644839120000|2022-02-14 11:45:20|643.25|639.73|644.64|641.12|644.64|641.12|643.14|639.62|0
1644839130000|2022-02-14 11:45:30|644.87|641.35|645.1|641.58|645.68|642.16|644.87|641.35|0
1644839140000|2022-02-14 11:45:40|645.33|641.81|644.87|641.35|645.33|641.81|644.64|641.12|0
1644839150000|2022-02-14 11:45:50|645.79|642.27|644.53|641.01|645.79|642.27|644.53|641.01|0
1644839160000|2022-02-14 11:46:00|644.64|641.12|644.17|640.65|644.64|641.12|644.17|640.65|0
1644839170000|2022-02-14 11:46:10|644.06|640.54|643.37|639.85|644.17|640.65|643.37|639.85|0
1644839180000|2022-02-14 11:46:20|643.48|639.96|643.48|639.96|643.48|639.96|643.48|639.96|0
1644839190000|2022-02-14 11:46:30|644.17|640.65|643.94|640.42|644.17|640.65|643.94|640.42|0
1644839200000|2022-02-14 11:46:40|643.83|640.31|644.64|641.12|644.64|641.12|643.83|640.31|0
1644839210000|2022-02-14 11:46:50|644.76|641.24|644.99|641.47|644.99|641.47|644.76|641.24|0
1644839220000|2022-02-14 11:47:00|644.87|641.35|645.33|641.81|645.33|641.81|644.76|641.24|0
1644839230000|2022-02-14 11:47:10|645.1|641.58|645.1|641.58|645.45|641.93|645.1|641.58|0
1644839240000|2022-02-14 11:47:20|644.87|641.35|645.22|641.7|645.22|641.7|644.87|641.35|0
1644839250000|2022-02-14 11:47:30|644.99|641.47|644.53|641.01|645.22|641.7|644.53|641.01|0
1644839260000|2022-02-14 11:47:40|644.87|641.35|644.87|641.35|644.99|641.47|644.87|641.35|0
1644839270000|2022-02-14 11:47:50|644.64|641.12|645.33|641.81|645.33|641.81|644.53|641.01|0
1644839280000|2022-02-14 11:48:00|645.22|641.7|645.22|641.7|645.22|641.7|644.87|641.35|0
1644839290000|2022-02-14 11:48:10|645.33|641.81|644.06|640.54|645.33|641.81|644.06|640.54|0
1644839300000|2022-02-14 11:48:20|643.71|640.19|644.4|640.88|644.4|640.88|643.71|640.19|0
1644839310000|2022-02-14 11:48:30|644.52|641|644.87|641.35|645.1|641.58|644.52|641|0
1644839320000|2022-02-14 11:48:40|644.76|641.24|645.45|641.93|645.45|641.93|644.76|641.24|0
1644839330000|2022-02-14 11:48:50|645.56|642.04|645.79|642.27|645.79|642.27|645.45|641.93|0
1644839340000|2022-02-14 11:49:00|645.68|642.16|645.56|642.04|645.68|642.16|645.45|641.93|0
1644839350000|2022-02-14 11:49:10|645.79|642.27|645.68|642.16|645.79|642.27|645.68|642.16|0
1644839360000|2022-02-14 11:49:20|645.56|642.04|644.87|641.35|645.56|642.04|644.87|641.35|0
1644839370000|2022-02-14 11:49:30|644.64|641.12|643.25|639.73|644.64|641.12|643.25|639.73|0
1644839380000|2022-02-14 11:49:40|643.48|639.96|643.48|639.96|643.6|640.08|643.48|639.96|0
1644839390000|2022-02-14 11:49:50|643.6|640.08|643.48|639.96|643.6|640.08|643.48|639.96|0
1644839400000|2022-02-14 11:50:00|644.17|640.65|643.83|640.31|644.64|641.12|643.83|640.31|0
1644839410000|2022-02-14 11:50:10|643.94|640.42|643.37|639.85|643.94|640.42|643.25|639.73|0
1644839420000|2022-02-14 11:50:20|643.25|639.73|643.25|639.73|643.37|639.85|643.25|639.73|0
1644839430000|2022-02-14 11:50:30|643.14|639.62|643.37|639.85|643.37|639.85|643.14|639.62|0
1644839440000|2022-02-14 11:50:40|643.48|639.96|643.02|639.5|643.71|640.19|643.02|639.5|0
1644839450000|2022-02-14 11:50:50|642.91|639.39|642.45|638.93|642.91|639.39|642.45|638.93|0
1644839460000|2022-02-14 11:51:00|642.56|639.04|642.33|638.81|642.56|639.04|642.33|638.81|0
1644839470000|2022-02-14 11:51:10|641.98|638.46|642.21|638.69|642.21|638.69|641.86|638.34|0
1644839480000|2022-02-14 11:51:20|642.33|638.81|641.86|638.34|642.33|638.81|641.86|638.34|0
1644839490000|2022-02-14 11:51:30|642.33|638.81|642.33|638.81|642.33|638.81|642.09|638.57|0
1644839500000|2022-02-14 11:51:40|642.21|638.69|642.33|638.81|642.45|638.93|642.09|638.57|0
1644839510000|2022-02-14 11:51:50|642.09|638.57|642.33|638.81|642.33|638.81|642.09|638.57|0
1644839520000|2022-02-14 11:52:00|642.21|638.69|641.63|638.11|642.33|638.81|641.63|638.11|0
1644839530000|2022-02-14 11:52:10|641.86|638.34|642.56|639.04|642.56|639.04|641.86|638.34|0
1644839540000|2022-02-14 11:52:20|641.86|638.34|641.63|638.11|641.86|638.34|641.63|638.11|0
1644839550000|2022-02-14 11:52:30|641.75|638.23|641.63|638.11|641.75|638.23|641.63|638.11|0
1644839560000|2022-02-14 11:52:40|641.86|638.34|641.86|638.34|641.86|638.34|641.86|638.34|0
1644839570000|2022-02-14 11:52:50|641.63|638.11|641.75|638.23|641.75|638.23|641.63|638.11|0
1644839580000|2022-02-14 11:53:00|641.63|638.11|641.63|638.11|641.75|638.23|641.63|638.11|0
1644839590000|2022-02-14 11:53:10|641.4|637.88|641.17|637.65|641.63|638.11|641.17|637.65|0
1644839600000|2022-02-14 11:53:20|640.94|637.42|640.48|636.96|640.94|637.42|640.48|636.96|0
1644839610000|2022-02-14 11:53:30|640.25|636.73|640.48|636.96|640.48|636.96|640.25|636.73|0
1644839620000|2022-02-14 11:53:40|640.71|637.19|640.71|637.19|640.71|637.19|640.71|637.19|0
1644839630000|2022-02-14 11:53:50|640.48|636.96|640.37|636.85|640.48|636.96|640.25|636.73|0
1644839640000|2022-02-14 11:54:00|640.25|636.73|640.02|636.5|640.25|636.73|640.02|636.5|0
1644839650000|2022-02-14 11:54:10|639.79|636.27|639.91|636.39|639.91|636.39|639.79|636.27|0
1644839660000|2022-02-14 11:54:20|639.79|636.27|639.91|636.39|639.91|636.39|639.79|636.27|0
1644839670000|2022-02-14 11:54:30|639.79|636.27|640.02|636.5|640.02|636.5|639.79|636.27|0
1644839700000|2022-02-14 11:55:00|639.91|636.39|640.02|636.5|640.02|636.5|639.79|636.27|0
1644839710000|2022-02-14 11:55:10|639.79|636.27|639.45|635.93|639.79|636.27|639.45|635.93|0
1644839720000|2022-02-14 11:55:20|639.56|636.04|640.02|636.5|640.02|636.5|639.56|636.04|0
1644839750000|2022-02-14 11:55:50|640.25|636.73|640.25|636.73|640.25|636.73|640.25|636.73|0
1644839770000|2022-02-14 11:56:10|640.48|636.96|640.48|636.96|640.48|636.96|640.48|636.96|0
1644839780000|2022-02-14 11:56:20|639.56|636.04|639.45|635.93|639.56|636.04|639.45|635.93|0
1644839790000|2022-02-14 11:56:30|639.56|636.04|640.02|636.5|640.14|636.62|639.56|636.04|0
1644839810000|2022-02-14 11:56:50|640.25|636.73|639.79|636.27|640.25|636.73|639.79|636.27|0
1644839820000|2022-02-14 11:57:00|640.02|636.5|640.02|636.5|640.02|636.5|639.79|636.27|0
1644839830000|2022-02-14 11:57:10|640.25|636.73|639.09|635.57|640.25|636.73|639.09|635.57|0
1644839840000|2022-02-14 11:57:20|639.56|636.04|639.68|636.16|639.68|636.16|639.56|636.04|0
1644839850000|2022-02-14 11:57:30|639.79|636.27|639.33|635.81|639.79|636.27|639.33|635.81|0
1644839860000|2022-02-14 11:57:40|639.56|636.04|639.56|636.04|639.56|636.04|639.33|635.81|0
1644839870000|2022-02-14 11:57:50|639.33|635.81|639.68|636.16|639.68|636.16|639.33|635.81|0
1644839880000|2022-02-14 11:58:00|639.91|636.39|639.33|635.81|639.91|636.39|639.33|635.81|0
1644839890000|2022-02-14 11:58:10|639.56|636.04|639.79|636.27|639.79|636.27|639.56|636.04|0
1644839900000|2022-02-14 11:58:20|640.02|636.5|639.79|636.27|640.02|636.5|639.79|636.27|0
1644839910000|2022-02-14 11:58:30|640.02|636.5|641.86|638.34|641.86|638.34|640.02|636.5|0
1644839920000|2022-02-14 11:58:40|641.63|638.11|642.44|638.92|642.44|638.92|641.63|638.11|0
1644839930000|2022-02-14 11:58:50|642.56|639.04|642.79|639.27|643.02|639.5|642.56|639.04|0
1644839940000|2022-02-14 11:59:00|643.02|639.5|642.79|639.27|643.02|639.5|642.79|639.27|0
1644839950000|2022-02-14 11:59:10|642.32|638.8|642.32|638.8|642.56|639.04|642.32|638.8|0
1644839960000|2022-02-14 11:59:20|642.09|638.57|642.56|639.04|642.56|639.04|642.09|638.57|0
1644839970000|2022-02-14 11:59:30|642.79|639.27|643.02|639.5|643.02|639.5|642.79|639.27|0
1644839980000|2022-02-14 11:59:40|643.25|639.73|643.48|639.96|643.48|639.96|643.25|639.73|0
1644839990000|2022-02-14 11:59:50|643.25|639.73|643.25|639.73|643.37|639.85|643.25|639.73|0
1644840000000|2022-02-14 12:00:00|641.98|638.46|641.63|638.11|641.98|638.46|641.4|637.88|0
1644840010000|2022-02-14 12:00:10|642.09|638.57|641.4|637.88|642.09|638.57|641.4|637.88|0
1644840020000|2022-02-14 12:00:20|641.63|638.11|642.21|638.69|642.21|638.69|641.4|637.88|0
1644840030000|2022-02-14 12:00:30|642.32|638.8|643.02|639.5|643.02|639.5|642.32|638.8|0
1644840040000|2022-02-14 12:00:40|643.37|639.85|643.37|639.85|643.37|639.85|643.14|639.62|0
1644840050000|2022-02-14 12:00:50|643.71|640.19|644.63|641.11|644.86|641.34|643.71|640.19|0
1644840060000|2022-02-14 12:01:00|644.4|640.88|644.4|640.88|644.63|641.11|644.4|640.88|0
1644840070000|2022-02-14 12:01:10|644.63|641.11|644.99|641.47|644.99|641.47|644.63|641.11|0
1644840080000|2022-02-14 12:01:20|645.1|641.58|645.22|641.7|645.22|641.7|645.1|641.58|0
1644840090000|2022-02-14 12:01:30|645.45|641.93|645.56|642.04|645.56|642.04|645.22|641.7|0
1644840100000|2022-02-14 12:01:40|645.22|641.7|644.52|641|645.22|641.7|644.17|640.65|0
1644840110000|2022-02-14 12:01:50|644.63|641.11|645.1|641.58|645.1|641.58|644.4|640.88|0
1644840120000|2022-02-14 12:02:00|644.99|641.47|645.1|641.58|645.1|641.58|644.86|641.34|0
1644840130000|2022-02-14 12:02:10|645.22|641.7|645.56|642.04|645.79|642.27|645.22|641.7|0
1644840140000|2022-02-14 12:02:20|645.68|642.16|645.91|642.39|646.02|642.5|645.68|642.16|0
1644840150000|2022-02-14 12:02:30|645.79|642.27|645.79|642.27|645.79|642.27|645.68|642.16|0
1644840160000|2022-02-14 12:02:40|645.68|642.16|645.91|642.39|645.91|642.39|645.56|642.04|0
1644840170000|2022-02-14 12:02:50|645.79|642.27|645.79|642.27|646.48|642.96|645.79|642.27|0
1644840180000|2022-02-14 12:03:00|646.02|642.5|645.79|642.27|646.02|642.5|645.79|642.27|0
1644840190000|2022-02-14 12:03:10|645.91|642.39|646.25|642.73|646.25|642.73|645.56|642.04|0
1644840200000|2022-02-14 12:03:20|646.02|642.5|646.02|642.5|646.02|642.5|645.68|642.16|0
1644840210000|2022-02-14 12:03:30|646.25|642.73|646.25|642.73|646.37|642.85|646.25|642.73|0
1644840220000|2022-02-14 12:03:40|646.71|643.19|646.48|642.96|646.95|643.43|646.48|642.96|0
1644840230000|2022-02-14 12:03:50|646.6|643.08|646.14|642.62|646.6|643.08|646.14|642.62|0
1644840240000|2022-02-14 12:04:00|646.02|642.5|646.25|642.73|646.25|642.73|645.79|642.27|0
1644840250000|2022-02-14 12:04:10|646.37|642.85|646.71|643.19|646.71|643.19|646.37|642.85|0
1644840260000|2022-02-14 12:04:20|646.6|643.08|647.53|644.01|647.64|644.12|646.6|643.08|0
1644840270000|2022-02-14 12:04:30|647.41|643.89|648.1|644.58|648.1|644.58|647.41|643.89|0
1644840280000|2022-02-14 12:04:40|648.33|644.81|648.57|645.05|648.69|645.17|648.33|644.81|0
1644840290000|2022-02-14 12:04:50|648.33|644.81|647.18|643.66|648.33|644.81|647.18|643.66|0
1644840300000|2022-02-14 12:05:00|647.07|643.55|647.64|644.12|647.64|644.12|646.95|643.43|0
1644840310000|2022-02-14 12:05:10|647.87|644.35|648.8|645.28|648.8|645.28|647.87|644.35|0
1644840320000|2022-02-14 12:05:20|649.03|645.51|649.26|645.74|649.26|645.74|649.03|645.51|0
1644840330000|2022-02-14 12:05:30|649.61|646.09|649.26|645.74|649.72|646.2|649.26|645.74|0
1644840340000|2022-02-14 12:05:40|648.57|645.05|648.8|645.28|648.8|645.28|647.87|644.35|0
1644840350000|2022-02-14 12:05:50|648.33|644.81|648.1|644.58|648.33|644.81|647.99|644.47|0
1644840360000|2022-02-14 12:06:00|648.22|644.7|648.1|644.58|648.22|644.7|648.1|644.58|0
1644840380000|2022-02-14 12:06:20|647.87|644.35|647.87|644.35|648.1|644.58|647.87|644.35|0
1644840390000|2022-02-14 12:06:30|647.76|644.24|647.41|643.89|647.76|644.24|647.41|643.89|0
1644840400000|2022-02-14 12:06:40|647.87|644.35|648.1|644.58|648.1|644.58|647.76|644.24|0
1644840410000|2022-02-14 12:06:50|647.64|644.12|646.25|642.73|647.64|644.12|646.25|642.73|0
1644840420000|2022-02-14 12:07:00|646.02|642.5|646.6|643.08|646.6|643.08|646.02|642.5|0
1644840430000|2022-02-14 12:07:10|646.02|642.5|645.33|641.81|646.02|642.5|645.33|641.81|0
1644840440000|2022-02-14 12:07:20|645.45|641.93|645.45|641.93|645.56|642.04|645.45|641.93|0
1644840450000|2022-02-14 12:07:30|645.1|641.58|645.1|641.58|645.33|641.81|645.1|641.58|0
1644840460000|2022-02-14 12:07:40|645.33|641.81|645.33|641.81|645.33|641.81|645.33|641.81|0
1644840470000|2022-02-14 12:07:50|645.1|641.58|645.33|641.81|645.33|641.81|645.1|641.58|0
1644840480000|2022-02-14 12:08:00|645.79|642.27|646.48|642.96|646.71|643.19|645.79|642.27|0
1644840490000|2022-02-14 12:08:10|646.6|643.08|646.02|642.5|646.6|643.08|646.02|642.5|0
1644840500000|2022-02-14 12:08:20|645.79|642.27|645.56|642.04|645.79|642.27|645.56|642.04|0
1644840510000|2022-02-14 12:08:30|645.33|641.81|645.22|641.7|645.33|641.81|645.22|641.7|0
1644840520000|2022-02-14 12:08:40|644.86|641.34|644.86|641.34|644.86|641.34|644.63|641.11|0
1644840530000|2022-02-14 12:08:50|645.33|641.81|645.79|642.27|645.79|642.27|645.33|641.81|0
1644840540000|2022-02-14 12:09:00|646.14|642.62|646.6|643.08|646.71|643.19|646.14|642.62|0
1644840550000|2022-02-14 12:09:10|646.94|643.42|647.87|644.35|647.87|644.35|646.94|643.42|0
1644840560000|2022-02-14 12:09:20|648.33|644.81|648.22|644.7|648.33|644.81|648.22|644.7|0
1644840570000|2022-02-14 12:09:30|647.76|644.24|647.64|644.12|647.87|644.35|647.64|644.12|0
1644840580000|2022-02-14 12:09:40|647.41|643.89|648.1|644.58|648.1|644.58|647.41|643.89|0
1644840590000|2022-02-14 12:09:50|648.22|644.7|647.99|644.47|648.33|644.81|647.99|644.47|0
1644840600000|2022-02-14 12:10:00|647.87|644.35|647.99|644.47|648.45|644.93|647.87|644.35|0
1644840610000|2022-02-14 12:10:10|648.1|644.58|648.45|644.93|648.45|644.93|648.1|644.58|0
1644840620000|2022-02-14 12:10:20|648.22|644.7|648.56|645.04|648.56|645.04|648.1|644.58|0
1644840630000|2022-02-14 12:10:30|648.8|645.28|649.03|645.51|649.03|645.51|648.68|645.16|0
1644840640000|2022-02-14 12:10:40|649.26|645.74|649.95|646.43|649.95|646.43|649.26|645.74|0
1644840650000|2022-02-14 12:10:50|649.84|646.32|649.84|646.32|649.84|646.32|649.84|646.32|0
1644840660000|2022-02-14 12:11:00|649.49|645.97|649.26|645.74|649.72|646.2|649.26|645.74|0
1644840670000|2022-02-14 12:11:10|649.38|645.86|647.87|644.35|649.38|645.86|647.87|644.35|0
1644840680000|2022-02-14 12:11:20|647.64|644.12|648.33|644.81|648.45|644.93|647.64|644.12|0
1644840690000|2022-02-14 12:11:30|648.45|644.93|648.1|644.58|648.56|645.04|647.99|644.47|0
1644840700000|2022-02-14 12:11:40|648.22|644.7|648.33|644.81|648.33|644.81|648.22|644.7|0
1644840710000|2022-02-14 12:11:50|648.56|645.04|648.33|644.81|648.8|645.28|648.33|644.81|0
1644840720000|2022-02-14 12:12:00|648.56|645.04|648.8|645.28|649.03|645.51|648.56|645.04|0
1644840730000|2022-02-14 12:12:10|648.68|645.16|649.95|646.43|649.95|646.43|648.56|645.04|0
1644840740000|2022-02-14 12:12:20|649.84|646.32|650.18|646.66|650.18|646.66|649.84|646.32|0
1644840750000|2022-02-14 12:12:30|649.95|646.43|650.54|647.02|650.54|647.02|649.95|646.43|0
1644840760000|2022-02-14 12:12:40|650.65|647.13|651.11|647.59|651.11|647.59|650.65|647.13|0
1644840770000|2022-02-14 12:12:50|650.88|647.36|651.81|648.29|651.81|648.29|650.88|647.36|0
1644840780000|2022-02-14 12:13:00|652.04|648.52|652.04|648.52|652.04|648.52|651.7|648.18|0
1644840790000|2022-02-14 12:13:10|651.81|648.29|651.81|648.29|651.81|648.29|651.34|647.82|0
1644840800000|2022-02-14 12:13:20|651.93|648.41|652.27|648.75|652.27|648.75|651.93|648.41|0
1644840810000|2022-02-14 12:13:30|652.04|648.52|651.81|648.29|652.04|648.52|651.57|648.05|0
1644840820000|2022-02-14 12:13:40|651.57|648.05|651.57|648.05|651.7|648.18|651.34|647.82|0
1644840830000|2022-02-14 12:13:50|651.34|647.82|651.34|647.82|651.57|648.05|651.34|647.82|0
1644840840000|2022-02-14 12:14:00|652.04|648.52|652.04|648.52|652.04|648.52|651.7|648.18|0
1644840850000|2022-02-14 12:14:10|652.27|648.75|651.34|647.82|652.27|648.75|651.34|647.82|0
1644840860000|2022-02-14 12:14:20|651.11|647.59|651.11|647.59|651.11|647.59|650.88|647.36|0
1644840870000|2022-02-14 12:14:30|650.88|647.36|651.46|647.94|651.46|647.94|650.88|647.36|0
1644840880000|2022-02-14 12:14:40|651.11|647.59|650.88|647.36|651.11|647.59|650.88|647.36|0
1644840890000|2022-02-14 12:14:50|650.54|647.02|650.65|647.13|650.77|647.25|650.54|647.02|0
1644840900000|2022-02-14 12:15:00|650.88|647.36|651.34|647.82|651.34|647.82|650.65|647.13|0
1644840910000|2022-02-14 12:15:10|651.11|647.59|651.11|647.59|651.11|647.59|651.11|647.59|0
1644840920000|2022-02-14 12:15:20|651|647.48|651.46|647.94|651.46|647.94|651|647.48|0
1644840930000|2022-02-14 12:15:30|651.11|647.59|651.57|648.05|651.57|648.05|650.77|647.25|0
1644840940000|2022-02-14 12:15:40|651.23|647.71|651.11|647.59|651.23|647.71|651.11|647.59|0
1644840950000|2022-02-14 12:15:50|651.23|647.71|651.57|648.05|651.57|648.05|651.23|647.71|0
1644840960000|2022-02-14 12:16:00|651.34|647.82|650.88|647.36|651.34|647.82|650.88|647.36|0
1644840970000|2022-02-14 12:16:10|651.11|647.59|650.88|647.36|651.11|647.59|650.77|647.25|0
1644840980000|2022-02-14 12:16:20|650.3|646.78|649.95|646.43|650.3|646.78|649.95|646.43|0
1644840990000|2022-02-14 12:16:30|649.72|646.2|649.61|646.09|649.72|646.2|649.49|645.97|0
1644841000000|2022-02-14 12:16:40|649.26|645.74|649.03|645.51|649.26|645.74|649.03|645.51|0
1644841010000|2022-02-14 12:16:50|648.92|645.4|649.03|645.51|649.03|645.51|648.92|645.4|0
1644841020000|2022-02-14 12:17:00|648.92|645.4|649.49|645.97|649.49|645.97|648.92|645.4|0
1644841030000|2022-02-14 12:17:10|649.72|646.2|649.84|646.32|649.95|646.43|649.72|646.2|0
1644841040000|2022-02-14 12:17:20|649.72|646.2|649.72|646.2|649.95|646.43|649.72|646.2|0
1644841050000|2022-02-14 12:17:30|649.95|646.43|650.18|646.66|650.18|646.66|649.95|646.43|0
1644841060000|2022-02-14 12:17:40|650.54|647.02|650.07|646.55|650.54|647.02|649.84|646.32|0
1644841070000|2022-02-14 12:17:50|650.18|646.66|650.65|647.13|650.65|647.13|650.18|646.66|0
1644841080000|2022-02-14 12:18:00|650.54|647.02|650.18|646.66|650.54|647.02|650.07|646.55|0
1644841090000|2022-02-14 12:18:10|650.42|646.9|649.95|646.43|650.42|646.9|649.95|646.43|0
1644841100000|2022-02-14 12:18:20|649.72|646.2|649.38|645.86|649.72|646.2|649.38|645.86|0
1644841110000|2022-02-14 12:18:30|649.49|645.97|649.15|645.63|649.49|645.97|649.15|645.63|0
1644841120000|2022-02-14 12:18:40|649.26|645.74|648.56|645.04|649.26|645.74|648.56|645.04|0
1644841130000|2022-02-14 12:18:50|648.79|645.27|649.15|645.63|649.15|645.63|648.79|645.27|0
1644841140000|2022-02-14 12:19:00|649.26|645.74|649.72|646.2|649.84|646.32|649.26|645.74|0
1644841150000|2022-02-14 12:19:10|649.49|645.97|649.49|645.97|649.72|646.2|649.49|645.97|0
1644841160000|2022-02-14 12:19:20|649.72|646.2|649.95|646.43|649.95|646.43|649.72|646.2|0
1644841170000|2022-02-14 12:19:30|649.72|646.2|649.84|646.32|649.95|646.43|649.72|646.2|0
1644841180000|2022-02-14 12:19:40|650.18|646.66|650.07|646.55|650.18|646.66|649.95|646.43|0
1644841190000|2022-02-14 12:19:50|649.95|646.43|649.95|646.43|650.18|646.66|649.72|646.2|0
1644841200000|2022-02-14 12:20:00|650.07|646.55|650.18|646.66|650.3|646.78|650.07|646.55|0
1644841210000|2022-02-14 12:20:10|650.65|647.13|651.34|647.82|651.34|647.82|650.65|647.13|0
1644841220000|2022-02-14 12:20:20|651.23|647.71|651.34|647.82|651.57|648.05|651.23|647.71|0
1644841230000|2022-02-14 12:20:30|649.95|646.43|649.03|645.51|649.95|646.43|649.03|645.51|0
1644841240000|2022-02-14 12:20:40|648.91|645.39|648.1|644.58|649.03|645.51|648.1|644.58|0
1644841250000|2022-02-14 12:20:50|647.64|644.12|647.41|643.89|647.64|644.12|647.41|643.89|0
1644841260000|2022-02-14 12:21:00|647.64|644.12|647.76|644.24|647.76|644.24|647.53|644.01|0
1644841270000|2022-02-14 12:21:10|648.1|644.58|647.87|644.35|648.1|644.58|647.87|644.35|0
1644841280000|2022-02-14 12:21:20|647.99|644.47|648.22|644.7|648.22|644.7|647.87|644.35|0
1644841290000|2022-02-14 12:21:30|648.1|644.58|647.64|644.12|648.1|644.58|647.64|644.12|0
1644841300000|2022-02-14 12:21:40|647.53|644.01|648.1|644.58|648.1|644.58|647.41|643.89|0
1644841310000|2022-02-14 12:21:50|648.33|644.81|648.1|644.58|648.33|644.81|648.1|644.58|0
1644841320000|2022-02-14 12:22:00|649.49|645.97|649.26|645.74|649.49|645.97|649.03|645.51|0
1644841330000|2022-02-14 12:22:10|648.56|645.04|648.79|645.27|648.79|645.27|648.56|645.04|0
1644841340000|2022-02-14 12:22:20|648.56|645.04|648.56|645.04|648.79|645.27|648.56|645.04|0
1644841350000|2022-02-14 12:22:30|648.79|645.27|649.49|645.97|649.49|645.97|648.79|645.27|0
1644841360000|2022-02-14 12:22:40|649.26|645.74|649.26|645.74|649.38|645.86|649.26|645.74|0
1644841370000|2022-02-14 12:22:50|649.03|645.51|649.26|645.74|649.26|645.74|649.03|645.51|0
1644841380000|2022-02-14 12:23:00|649.15|645.63|649.03|645.51|649.15|645.63|649.03|645.51|0
1644841390000|2022-02-14 12:23:10|649.15|645.63|649.15|645.63|649.26|645.74|649.15|645.63|0
1644841400000|2022-02-14 12:23:20|649.03|645.51|648.33|644.81|649.26|645.74|648.33|644.81|0
1644841410000|2022-02-14 12:23:30|647.64|644.12|647.64|644.12|647.76|644.24|647.64|644.12|0
1644841420000|2022-02-14 12:23:40|647.87|644.35|649.38|645.86|649.49|645.97|647.87|644.35|0
1644841430000|2022-02-14 12:23:50|649.03|645.51|648.56|645.04|649.26|645.74|648.56|645.04|0
1644841440000|2022-02-14 12:24:00|648.33|644.81|646.71|643.19|648.33|644.81|646.71|643.19|0
1644841450000|2022-02-14 12:24:10|646.94|643.42|647.4|643.88|647.4|643.88|646.71|643.19|0
1644841460000|2022-02-14 12:24:20|646.6|643.08|646.71|643.19|646.71|643.19|646.25|642.73|0
1644841470000|2022-02-14 12:24:30|646.48|642.96|646.71|643.19|646.71|643.19|646.48|642.96|0
1644841480000|2022-02-14 12:24:40|646.25|642.73|646.14|642.62|646.25|642.73|646.14|642.62|0
1644841490000|2022-02-14 12:24:50|646.48|642.96|647.17|643.65|647.4|643.88|646.25|642.73|0
1644841500000|2022-02-14 12:25:00|646.94|643.42|646.6|643.08|646.94|643.42|646.25|642.73|0
1644841510000|2022-02-14 12:25:10|646.71|643.19|647.29|643.77|647.4|643.88|646.71|643.19|0
1644841520000|2022-02-14 12:25:20|647.64|644.12|647.64|644.12|647.76|644.24|647.64|644.12|0
1644841530000|2022-02-14 12:25:30|647.87|644.35|648.22|644.7|648.22|644.7|647.87|644.35|0
1644841540000|2022-02-14 12:25:40|648.33|644.81|649.02|645.5|649.02|645.5|648.33|644.81|0
1644841550000|2022-02-14 12:25:50|649.15|645.63|648.79|645.27|649.26|645.74|648.79|645.27|0
1644841560000|2022-02-14 12:26:00|648.45|644.93|649.02|645.5|649.02|645.5|648.45|644.93|0
1644841570000|2022-02-14 12:26:10|648.79|645.27|648.33|644.81|648.79|645.27|648.33|644.81|0
1644841580000|2022-02-14 12:26:20|647.87|644.35|647.4|643.88|647.87|644.35|647.17|643.65|0
1644841590000|2022-02-14 12:26:30|647.17|643.65|647.06|643.54|647.17|643.65|647.06|643.54|0
1644841600000|2022-02-14 12:26:40|647.17|643.65|646.71|643.19|647.17|643.65|646.71|643.19|0
1644841610000|2022-02-14 12:26:50|646.48|642.96|646.25|642.73|646.71|643.19|646.25|642.73|0
1644841620000|2022-02-14 12:27:00|646.02|642.5|645.91|642.39|646.02|642.5|645.79|642.27|0
1644841630000|2022-02-14 12:27:10|645.79|642.27|644.86|641.34|646.48|642.96|644.86|641.34|0
1644841640000|2022-02-14 12:27:20|644.63|641.11|643.94|640.42|644.63|641.11|643.94|640.42|0
1644841650000|2022-02-14 12:27:30|644.4|640.88|644.86|641.34|644.86|641.34|644.17|640.65|0
1644841660000|2022-02-14 12:27:40|644.63|641.11|644.86|641.34|644.86|641.34|644.63|641.11|0
1644841670000|2022-02-14 12:27:50|645.55|642.03|645.79|642.27|646.02|642.5|645.55|642.03|0
1644841680000|2022-02-14 12:28:00|645.55|642.03|645.32|641.8|645.55|642.03|644.86|641.34|0
1644841690000|2022-02-14 12:28:10|645.55|642.03|645.44|641.92|645.55|642.03|645.32|641.8|0
1644841700000|2022-02-14 12:28:20|645.55|642.03|645.32|641.8|645.67|642.15|645.32|641.8|0
1644841710000|2022-02-14 12:28:30|644.63|641.11|645.32|641.8|645.32|641.8|644.63|641.11|0
1644841720000|2022-02-14 12:28:40|645.09|641.57|645.32|641.8|645.44|641.92|645.09|641.57|0
1644841730000|2022-02-14 12:28:50|645.55|642.03|645.55|642.03|645.55|642.03|645.55|642.03|0
1644841740000|2022-02-14 12:29:00|645.79|642.27|645.32|641.8|645.79|642.27|645.32|641.8|0
1644841750000|2022-02-14 12:29:10|645.55|642.03|645.44|641.92|645.55|642.03|645.32|641.8|0
1644841760000|2022-02-14 12:29:20|645.55|642.03|644.86|641.34|645.55|642.03|644.63|641.11|0
1644841770000|2022-02-14 12:29:30|644.63|641.11|644.63|641.11|644.63|641.11|644.4|640.88|0
1644841780000|2022-02-14 12:29:40|644.4|640.88|644.63|641.11|644.63|641.11|644.4|640.88|0
1644841790000|2022-02-14 12:29:50|643.94|640.42|644.06|640.54|644.17|640.65|643.94|640.42|0
1644841800000|2022-02-14 12:30:00|643.94|640.42|644.17|640.65|644.17|640.65|643.7|640.18|0
1644841810000|2022-02-14 12:30:10|643.94|640.42|644.86|641.34|644.86|641.34|643.94|640.42|0
1644841820000|2022-02-14 12:30:20|644.63|641.11|644.63|641.11|644.63|641.11|644.17|640.65|0
1644841830000|2022-02-14 12:30:30|644.4|640.88|643.94|640.42|644.63|641.11|643.94|640.42|0
1644841840000|2022-02-14 12:30:40|643.7|640.18|641.63|638.11|643.7|640.18|641.63|638.11|0
1644841850000|2022-02-14 12:30:50|642.09|638.57|642.09|638.57|642.09|638.57|642.09|638.57|0
1644841860000|2022-02-14 12:31:00|641.86|638.34|642.09|638.57|642.09|638.57|641.63|638.11|0
1644841870000|2022-02-14 12:31:10|642.32|638.8|641.86|638.34|642.32|638.8|641.86|638.34|0
1644841880000|2022-02-14 12:31:20|641.16|637.64|641.16|637.64|641.16|637.64|641.16|637.64|0
1644841890000|2022-02-14 12:31:30|640.93|637.41|640.24|636.72|640.93|637.41|640.24|636.72|0
1644841900000|2022-02-14 12:31:40|640.47|636.95|640.7|637.18|640.7|637.18|640.47|636.95|0
1644841910000|2022-02-14 12:31:50|640.93|637.41|641.4|637.88|641.4|637.88|640.93|637.41|0
1644841920000|2022-02-14 12:32:00|641.63|638.11|641.63|638.11|641.75|638.23|641.63|638.11|0
1644841930000|2022-02-14 12:32:10|641.86|638.34|641.63|638.11|642.09|638.57|641.63|638.11|0
1644841940000|2022-02-14 12:32:20|642.09|638.57|641.63|638.11|642.09|638.57|641.63|638.11|0
1644841950000|2022-02-14 12:32:30|641.4|637.88|641.86|638.34|641.86|638.34|641.4|637.88|0
1644841960000|2022-02-14 12:32:40|642.32|638.8|641.86|638.34|642.32|638.8|641.86|638.34|0
1644841970000|2022-02-14 12:32:50|642.32|638.8|641.86|638.34|642.32|638.8|641.86|638.34|0
1644841980000|2022-02-14 12:33:00|641.75|638.23|642.55|639.03|642.55|639.03|641.75|638.23|0
1644841990000|2022-02-14 12:33:10|642.32|638.8|641.63|638.11|642.44|638.92|641.63|638.11|0
1644842000000|2022-02-14 12:33:20|641.75|638.23|642.09|638.57|642.09|638.57|641.75|638.23|0
1644842010000|2022-02-14 12:33:30|642.32|638.8|642.55|639.03|642.55|639.03|642.32|638.8|0
1644842020000|2022-02-14 12:33:40|642.44|638.92|642.78|639.26|642.78|639.26|642.44|638.92|0
1644842030000|2022-02-14 12:33:50|642.55|639.03|642.55|639.03|642.55|639.03|642.55|639.03|0
1644842040000|2022-02-14 12:34:00|642.67|639.15|642.78|639.26|643.01|639.49|642.55|639.03|0
1644842050000|2022-02-14 12:34:10|643.01|639.49|643.94|640.42|643.94|640.42|643.01|639.49|0
1644842060000|2022-02-14 12:34:20|643.7|640.18|643.94|640.42|643.94|640.42|643.7|640.18|0
1644842070000|2022-02-14 12:34:30|644.17|640.65|644.4|640.88|644.4|640.88|644.17|640.65|0
1644842080000|2022-02-14 12:34:40|644.17|640.65|644.17|640.65|644.4|640.88|643.94|640.42|0
1644842090000|2022-02-14 12:34:50|644.4|640.88|644.63|641.11|644.63|641.11|644.4|640.88|0
1644842100000|2022-02-14 12:35:00|644.4|640.88|645.32|641.8|645.44|641.92|644.4|640.88|0
1644842110000|2022-02-14 12:35:10|645.09|641.57|644.86|641.34|645.09|641.57|644.4|640.88|0
1644842120000|2022-02-14 12:35:20|644.63|641.11|643.7|640.18|644.63|641.11|643.7|640.18|0
1644842130000|2022-02-14 12:35:30|644.17|640.65|643.7|640.18|644.4|640.88|643.7|640.18|0
1644842140000|2022-02-14 12:35:40|643.82|640.3|643.94|640.42|643.94|640.42|643.82|640.3|0
1644842150000|2022-02-14 12:35:50|643.47|639.95|643.59|640.07|643.7|640.18|643.47|639.95|0
1644842160000|2022-02-14 12:36:00|643.47|639.95|643.7|640.18|643.94|640.42|643.47|639.95|0
1644842170000|2022-02-14 12:36:10|644.17|640.65|644.63|641.11|644.63|641.11|643.94|640.42|0
1644842180000|2022-02-14 12:36:20|644.86|641.34|643.93|640.41|644.86|641.34|643.93|640.41|0
1644842190000|2022-02-14 12:36:30|643.7|640.18|643.01|639.49|643.7|640.18|643.01|639.49|0
1644842200000|2022-02-14 12:36:40|642.78|639.26|643.01|639.49|643.01|639.49|642.78|639.26|0
1644842210000|2022-02-14 12:36:50|643.24|639.72|643.93|640.41|643.93|640.41|643.24|639.72|0
1644842220000|2022-02-14 12:37:00|644.63|641.11|644.86|641.34|644.86|641.34|644.63|641.11|0
1644842230000|2022-02-14 12:37:10|644.63|641.11|643.59|640.07|644.63|641.11|643.59|640.07|0
1644842240000|2022-02-14 12:37:20|643.24|639.72|643.47|639.95|643.59|640.07|643.24|639.72|0
1644842250000|2022-02-14 12:37:30|643.7|640.18|643.7|640.18|643.7|640.18|643.36|639.84|0
1644842260000|2022-02-14 12:37:40|643.47|639.95|643.7|640.18|643.7|640.18|643.47|639.95|0
1644842270000|2022-02-14 12:37:50|643.93|640.41|643.93|640.41|643.93|640.41|643.82|640.3|0
1644842280000|2022-02-14 12:38:00|644.17|640.65|643.93|640.41|644.17|640.65|643.93|640.41|0
1644842290000|2022-02-14 12:38:10|644.17|640.65|644.17|640.65|644.17|640.65|643.93|640.41|0
1644842300000|2022-02-14 12:38:20|644.29|640.77|644.75|641.23|644.86|641.34|644.29|640.77|0
1644842310000|2022-02-14 12:38:30|644.63|641.11|645.09|641.57|645.09|641.57|644.63|641.11|0
1644842320000|2022-02-14 12:38:40|645.21|641.69|645.55|642.03|645.55|642.03|645.21|641.69|0
1644842330000|2022-02-14 12:38:50|642.21|638.69|642.32|638.8|642.32|638.8|642.21|638.69|0
1644842340000|2022-02-14 12:39:00|640.47|636.95|636.32|632.8|640.47|636.95|636.32|632.8|0
1644842350000|2022-02-14 12:39:10|635.17|631.65|632.41|628.89|635.17|631.65|632.41|628.89|0
1644842360000|2022-02-14 12:39:20|631.49|627.97|632.87|629.35|632.87|629.35|631.49|627.97|0
1644842370000|2022-02-14 12:39:30|633.33|629.81|630.11|626.59|633.33|629.81|630.11|626.59|0
1644842380000|2022-02-14 12:39:40|629.65|626.13|627.13|623.61|629.65|626.13|627.13|623.61|0
1644842390000|2022-02-14 12:39:50|625.98|622.46|626.9|623.38|627.59|624.07|625.98|622.46|0
1644842400000|2022-02-14 12:40:00|626.1|622.58|623.69|620.17|626.1|622.58|623.23|619.71|0
1644842410000|2022-02-14 12:40:10|623.01|619.49|624.38|620.86|624.38|620.86|622.78|619.26|0
1644842420000|2022-02-14 12:40:20|625.98|622.46|625.98|622.46|626.21|622.69|625.75|622.23|0
1644842430000|2022-02-14 12:40:30|624.38|620.86|624.84|621.32|624.84|621.32|624.15|620.63|0
1644842440000|2022-02-14 12:40:40|625.07|621.55|626.67|623.15|626.67|623.15|625.07|621.55|0
1644842450000|2022-02-14 12:40:50|627.59|624.07|625.75|622.23|627.59|624.07|625.75|622.23|0
1644842460000|2022-02-14 12:41:00|625.98|622.46|625.98|622.46|626.67|623.15|625.98|622.46|0
1644842470000|2022-02-14 12:41:10|625.3|621.78|623.69|620.17|625.3|621.78|623.69|620.17|0
1644842480000|2022-02-14 12:41:20|623.92|620.4|624.96|621.44|625.52|622|623.92|620.4|0
1644842490000|2022-02-14 12:41:30|623.23|619.71|622.32|618.8|623.23|619.71|622.32|618.8|0
1644842500000|2022-02-14 12:41:40|622.09|618.57|621.17|617.65|622.09|618.57|621.17|617.65|0
1644842510000|2022-02-14 12:41:50|620.26|616.74|621.4|617.88|621.4|617.88|620.26|616.74|0
1644842520000|2022-02-14 12:42:00|621.17|617.65|621.63|618.11|622.09|618.57|621.17|617.65|0
1644842530000|2022-02-14 12:42:10|621.86|618.34|621.86|618.34|621.86|618.34|621.63|618.11|0
1644842540000|2022-02-14 12:42:20|620.95|617.43|620.03|616.51|620.95|617.43|620.03|616.51|0
1644842550000|2022-02-14 12:42:30|619.12|615.6|619.57|616.05|619.57|616.05|618.89|615.37|0
1644842560000|2022-02-14 12:42:40|619.12|615.6|618.89|615.37|619.57|616.05|618.89|615.37|0
1644842570000|2022-02-14 12:42:50|619.57|616.05|618.32|614.8|619.57|616.05|618.2|614.68|0
1644842580000|2022-02-14 12:43:00|618.66|615.14|618.78|615.26|619.46|615.94|618.66|615.14|0
1644842590000|2022-02-14 12:43:10|619.12|615.6|618.89|615.37|619.12|615.6|618.89|615.37|0
1644842600000|2022-02-14 12:43:20|619.12|615.6|617.29|613.77|619.12|615.6|617.06|613.54|0
1644842610000|2022-02-14 12:43:30|616.6|613.08|616.83|613.31|616.95|613.43|616.6|613.08|0
1644842620000|2022-02-14 12:43:40|615.69|612.17|615.69|612.17|615.69|612.17|615.01|611.49|0
1644842630000|2022-02-14 12:43:50|616.15|612.63|615.58|612.06|616.15|612.63|615.58|612.06|0
1644842640000|2022-02-14 12:44:00|615.69|612.17|616.83|613.31|616.83|613.31|615.69|612.17|0
1644842650000|2022-02-14 12:44:10|617.06|613.54|615.69|612.17|617.06|613.54|615.69|612.17|0
1644842660000|2022-02-14 12:44:20|615.92|612.4|615.06|611.54|616.97|613.45|615.06|611.54|0
1644842670000|2022-02-14 12:44:30|614.83|611.31|615.86|612.34|615.86|612.34|614.83|611.31|0
1644842680000|2022-02-14 12:44:40|614.36|610.84|615.63|612.11|615.63|612.11|614.13|610.61|0
1644842690000|2022-02-14 12:44:50|615.51|611.99|617.79|614.27|617.79|614.27|615.51|611.99|0
1644842700000|2022-02-14 12:45:00|617.68|614.16|616.64|613.12|617.68|614.16|616.64|613.12|0
1644842710000|2022-02-14 12:45:10|615.72|612.2|614.34|610.82|615.72|612.2|614.34|610.82|0
1644842720000|2022-02-14 12:45:20|614|610.48|612.96|609.44|614|610.48|612.96|609.44|0
1644842730000|2022-02-14 12:45:30|612.5|608.98|610.89|607.37|612.5|608.98|610.89|607.37|0
1644842740000|2022-02-14 12:45:40|610.2|606.68|609.29|605.77|610.2|606.68|609.29|605.77|0
1644842750000|2022-02-14 12:45:50|608.37|604.85|606.76|603.24|608.37|604.85|606.76|603.24|0
1644842760000|2022-02-14 12:46:00|606.99|603.47|606.08|602.56|607.22|603.7|606.08|602.56|0
1644842770000|2022-02-14 12:46:10|607.91|604.39|608.6|605.08|608.6|605.08|607.91|604.39|0
1644842780000|2022-02-14 12:46:20|608.37|604.85|608.6|605.08|609.06|605.54|608.37|604.85|0
1644842790000|2022-02-14 12:46:30|608.37|604.85|608.14|604.62|608.37|604.85|607.91|604.39|0
1644842800000|2022-02-14 12:46:40|607.91|604.39|607.45|603.93|607.91|604.39|607.22|603.7|0
1644842810000|2022-02-14 12:46:50|607.22|603.7|606.99|603.47|607.22|603.7|606.76|603.24|0
1644842820000|2022-02-14 12:47:00|606.76|603.24|606.54|603.02|606.76|603.24|606.54|603.02|0
1644842830000|2022-02-14 12:47:10|606.31|602.79|605.16|601.64|606.31|602.79|605.16|601.64|0
1644842840000|2022-02-14 12:47:20|605.39|601.87|604.47|600.95|605.39|601.87|604.47|600.95|0
1644842850000|2022-02-14 12:47:30|604.25|600.73|604.02|600.5|604.25|600.73|604.02|600.5|0
1644842860000|2022-02-14 12:47:40|603.33|599.81|603.79|600.27|604.25|600.73|603.33|599.81|0
1644842870000|2022-02-14 12:47:50|603.56|600.04|603.1|599.58|603.56|600.04|602.87|599.35|0
1644842880000|2022-02-14 12:48:00|603.33|599.81|603.79|600.27|603.79|600.27|603.1|599.58|0
1644842890000|2022-02-14 12:48:10|604.02|600.5|603.33|599.81|604.02|600.5|603.33|599.81|0
1644842900000|2022-02-14 12:48:20|603.1|599.58|603.33|599.81|603.56|600.04|603.1|599.58|0
1644842910000|2022-02-14 12:48:30|603.45|599.93|603.79|600.27|604.02|600.5|603.45|599.93|0
1644842920000|2022-02-14 12:48:40|603.33|599.81|603.1|599.58|603.79|600.27|603.1|599.58|0
1644842930000|2022-02-14 12:48:50|603.33|599.81|604.02|600.5|604.36|600.84|603.33|599.81|0
1644842940000|2022-02-14 12:49:00|604.47|600.95|604.47|600.95|604.47|600.95|604.47|600.95|0
1644842950000|2022-02-14 12:49:10|604.93|601.41|605.62|602.1|605.62|602.1|604.93|601.41|0
1644842960000|2022-02-14 12:49:20|606.53|603.01|607.68|604.16|607.8|604.28|606.53|603.01|0
1644842970000|2022-02-14 12:49:30|608.6|605.08|609.06|605.54|609.28|605.76|608.6|605.08|0
1644842980000|2022-02-14 12:49:40|609.51|605.99|611.47|607.95|611.47|607.95|609.51|605.99|0
1644842990000|2022-02-14 12:49:50|612.96|609.44|611.12|607.6|612.96|609.44|611.12|607.6|0
1644843000000|2022-02-14 12:50:00|612.04|608.52|610.66|607.14|612.96|609.44|610.66|607.14|0
1644843010000|2022-02-14 12:50:10|610.2|606.68|609.06|605.54|610.2|606.68|609.06|605.54|0
1644843020000|2022-02-14 12:50:20|609.51|605.99|610.2|606.68|610.2|606.68|609.51|605.99|0
1644843030000|2022-02-14 12:50:30|609.74|606.22|611.35|607.83|611.35|607.83|609.74|606.22|0
1644843040000|2022-02-14 12:50:40|611.47|607.95|612.04|608.52|612.04|608.52|611.47|607.95|0
1644843050000|2022-02-14 12:50:50|612.39|608.87|612.73|609.21|612.96|609.44|612.27|608.75|0
1644843060000|2022-02-14 12:51:00|615.03|611.51|615.03|611.51|615.38|611.86|614.92|611.4|0
1644843070000|2022-02-14 12:51:10|615.84|612.32|617.1|613.58|617.1|613.58|615.49|611.97|0
1644843080000|2022-02-14 12:51:20|616.99|613.47|615.26|611.74|616.99|613.47|615.26|611.74|0
1644843090000|2022-02-14 12:51:30|615.72|612.2|615.49|611.97|615.72|612.2|614.8|611.28|0
1644843100000|2022-02-14 12:51:40|616.18|612.66|617.63|614.11|617.63|614.11|615.61|612.09|0
1644843110000|2022-02-14 12:51:50|617.71|614.19|617.48|613.96|618.17|614.65|617.48|613.96|0
1644843120000|2022-02-14 12:52:00|617.71|614.19|617.14|613.62|617.71|614.19|617.02|613.5|0
1644843130000|2022-02-14 12:52:10|617.02|613.5|617.02|613.5|617.25|613.73|616.79|613.27|0
1644843140000|2022-02-14 12:52:20|616.33|612.81|615.87|612.35|616.33|612.81|615.53|612.01|0
1644843150000|2022-02-14 12:52:30|615.18|611.66|617.94|614.42|617.94|614.42|615.18|611.66|0
1644843160000|2022-02-14 12:52:40|617.25|613.73|615.87|612.35|617.48|613.96|615.87|612.35|0
1644843170000|2022-02-14 12:52:50|616.22|612.7|615.41|611.89|616.22|612.7|615.18|611.66|0
1644843180000|2022-02-14 12:53:00|614.95|611.43|614.03|610.51|614.95|611.43|613.8|610.28|0
1644843190000|2022-02-14 12:53:10|614.26|610.74|614.95|611.43|615.07|611.55|614.26|610.74|0
1644843200000|2022-02-14 12:53:20|614.72|611.2|614.95|611.43|615.07|611.55|614.72|611.2|0
1644843210000|2022-02-14 12:53:30|615.41|611.89|615.87|612.35|615.87|612.35|614.72|611.2|0
1644843220000|2022-02-14 12:53:40|616.1|612.58|616.1|612.58|616.1|612.58|615.64|612.12|0
1644843230000|2022-02-14 12:53:50|616.79|613.27|616.33|612.81|616.79|613.27|616.33|612.81|0
1644843240000|2022-02-14 12:54:00|616.1|612.58|616.45|612.93|616.45|612.93|616.1|612.58|0
1644843250000|2022-02-14 12:54:10|616.33|612.81|616.1|612.58|616.33|612.81|616.1|612.58|0
1644843260000|2022-02-14 12:54:20|616.33|612.81|616.56|613.04|616.56|613.04|615.41|611.89|0
1644843270000|2022-02-14 12:54:30|617.37|613.85|616.56|613.04|617.37|613.85|616.33|612.81|0
1644843280000|2022-02-14 12:54:40|616.33|612.81|616.1|612.58|616.33|612.81|616.1|612.58|0
1644843290000|2022-02-14 12:54:50|616.56|613.04|615.64|612.12|616.56|613.04|615.53|612.01|0
1644843300000|2022-02-14 12:55:00|615.41|611.89|614.26|610.74|615.41|611.89|614.26|610.74|0
1644843310000|2022-02-14 12:55:10|614.15|610.63|612.43|608.91|614.15|610.63|612.43|608.91|0
1644843320000|2022-02-14 12:55:20|612.65|609.13|612.43|608.91|612.65|609.13|612.2|608.68|0
1644843330000|2022-02-14 12:55:30|611.97|608.45|610.82|607.3|611.97|608.45|610.82|607.3|0
1644843340000|2022-02-14 12:55:40|611.51|607.99|612.77|609.25|612.77|609.25|611.51|607.99|0
1644843350000|2022-02-14 12:55:50|612.65|609.13|611.51|607.99|612.65|609.13|611.51|607.99|0
1644843360000|2022-02-14 12:56:00|611.05|607.53|611.74|608.22|611.74|608.22|610.82|607.3|0
1644843370000|2022-02-14 12:56:10|611.97|608.45|611.97|608.45|611.97|608.45|611.63|608.11|0
1644843380000|2022-02-14 12:56:20|612.43|608.91|612.43|608.91|612.43|608.91|611.97|608.45|0
1644843390000|2022-02-14 12:56:30|612.54|609.02|612.43|608.91|612.88|609.36|611.74|608.22|0
1644843400000|2022-02-14 12:56:40|611.74|608.22|610.59|607.07|611.74|608.22|610.59|607.07|0
1644843410000|2022-02-14 12:56:50|609.91|606.39|611.05|607.53|611.05|607.53|609.68|606.16|0
1644843420000|2022-02-14 12:57:00|611.28|607.76|611.51|607.99|611.74|608.22|611.28|607.76|0
1644843430000|2022-02-14 12:57:10|611.05|607.53|611.05|607.53|611.28|607.76|611.05|607.53|0
1644843440000|2022-02-14 12:57:20|610.59|607.07|609.45|605.93|610.59|607.07|609.45|605.93|0
1644843450000|2022-02-14 12:57:30|609.68|606.16|608.76|605.24|609.68|606.16|608.76|605.24|0
1644843460000|2022-02-14 12:57:40|608.88|605.36|608.53|605.01|608.88|605.36|608.53|605.01|0
1644843470000|2022-02-14 12:57:50|608.88|605.36|608.99|605.47|609.11|605.59|608.76|605.24|0
1644843480000|2022-02-14 12:58:00|609.22|605.7|609.22|605.7|609.45|605.93|609.22|605.7|0
1644843490000|2022-02-14 12:58:10|609.11|605.59|609.68|606.16|609.68|606.16|609.11|605.59|0
1644843500000|2022-02-14 12:58:20|609.45|605.93|609.45|605.93|609.68|606.16|609.45|605.93|0
1644843510000|2022-02-14 12:58:30|610.59|607.07|609.9|606.38|610.59|607.07|609.9|606.38|0
1644843520000|2022-02-14 12:58:40|610.36|606.84|611.28|607.76|611.28|607.76|610.36|606.84|0
1644843530000|2022-02-14 12:58:50|611.51|607.99|611.63|608.11|611.74|608.22|611.51|607.99|0
1644843540000|2022-02-14 12:59:00|612.65|609.13|612.43|608.91|612.65|609.13|612.2|608.68|0
1644843550000|2022-02-14 12:59:10|612.65|609.13|613.11|609.59|613.11|609.59|612.65|609.13|0
1644843560000|2022-02-14 12:59:20|613.57|610.05|613.34|609.82|613.57|610.05|613.23|609.71|0
1644843570000|2022-02-14 12:59:30|613.46|609.94|614.03|610.51|614.03|610.51|613.46|609.94|0
1644843580000|2022-02-14 12:59:40|613.8|610.28|613.34|609.82|613.8|610.28|613.11|609.59|0
1644843590000|2022-02-14 12:59:50|613.57|610.05|613.34|609.82|613.57|610.05|613.11|609.59|0
1644843600000|2022-02-14 13:00:00|613.11|609.59|611.74|608.22|613.11|609.59|611.74|608.22|0
1644843610000|2022-02-14 13:00:10|611.97|608.45|611.74|608.22|612.88|609.36|611.74|608.22|0
1644843620000|2022-02-14 13:00:20|611.97|608.45|611.28|607.76|611.97|608.45|611.28|607.76|0
1644843630000|2022-02-14 13:00:30|611.05|607.53|611.51|607.99|611.51|607.99|610.82|607.3|0
1644843640000|2022-02-14 13:00:40|611.74|608.22|611.74|608.22|612.42|608.9|611.74|608.22|0
1644843650000|2022-02-14 13:00:50|611.05|607.53|610.02|606.5|611.05|607.53|610.02|606.5|0
1644843660000|2022-02-14 13:01:00|609.68|606.16|609.9|606.38|609.9|606.38|609.68|606.16|0
1644843670000|2022-02-14 13:01:10|610.59|607.07|608.53|605.01|610.59|607.07|608.53|605.01|0
1644843680000|2022-02-14 13:01:20|608.3|604.78|608.07|604.55|608.53|605.01|608.07|604.55|0
1644843690000|2022-02-14 13:01:30|607.62|604.1|606.7|603.18|607.84|604.32|606.7|603.18|0
1644843700000|2022-02-14 13:01:40|606.47|602.95|606.93|603.41|606.93|603.41|605.79|602.27|0
1644843710000|2022-02-14 13:01:50|606.7|603.18|607.62|604.1|607.62|604.1|606.7|603.18|0
1644843720000|2022-02-14 13:02:00|607.16|603.64|607.16|603.64|607.16|603.64|606.7|603.18|0
1644843730000|2022-02-14 13:02:10|607.84|604.32|609.45|605.93|609.45|605.93|607.84|604.32|0
1644843740000|2022-02-14 13:02:20|609.68|606.16|608.07|604.55|609.68|606.16|608.07|604.55|0
1644843750000|2022-02-14 13:02:30|608.3|604.78|608.53|605.01|608.76|605.24|608.3|604.78|0
1644843760000|2022-02-14 13:02:40|608.3|604.78|607.39|603.87|608.53|605.01|607.39|603.87|0
1644843770000|2022-02-14 13:02:50|608.07|604.55|607.39|603.87|608.07|604.55|607.16|603.64|0
1644843780000|2022-02-14 13:03:00|608.53|605.01|606.01|602.49|608.53|605.01|606.01|602.49|0
1644843790000|2022-02-14 13:03:10|606.59|603.07|605.56|602.04|606.59|603.07|605.56|602.04|0
1644843800000|2022-02-14 13:03:20|606.24|602.72|606.7|603.18|606.7|603.18|605.79|602.27|0
1644843810000|2022-02-14 13:03:30|607.16|603.64|607.84|604.32|607.84|604.32|606.93|603.41|0
1644843820000|2022-02-14 13:03:40|608.07|604.55|607.62|604.1|608.07|604.55|607.62|604.1|0
1644843830000|2022-02-14 13:03:50|607.84|604.32|608.3|604.78|608.3|604.78|607.84|604.32|0
1644843840000|2022-02-14 13:04:00|608.19|604.67|610.13|606.61|610.13|606.61|608.19|604.67|0
1644843850000|2022-02-14 13:04:10|610.36|606.84|610.25|606.73|610.36|606.84|610.02|606.5|0
1644843860000|2022-02-14 13:04:20|610.13|606.61|610.82|607.3|610.82|607.3|610.13|606.61|0
1644843870000|2022-02-14 13:04:30|610.36|606.84|610.36|606.84|610.36|606.84|609.67|606.15|0
1644843880000|2022-02-14 13:04:40|609.9|606.38|609.9|606.38|609.9|606.38|609.79|606.27|0
1644843890000|2022-02-14 13:04:50|610.13|606.61|609.9|606.38|610.36|606.84|609.9|606.38|0
1644843900000|2022-02-14 13:05:00|610.13|606.61|610.59|607.07|610.59|607.07|610.13|606.61|0
1644843910000|2022-02-14 13:05:10|609.22|605.7|608.76|605.24|609.22|605.7|608.3|604.78|0
1644843920000|2022-02-14 13:05:20|608.07|604.55|606.48|603.4|608.07|604.55|606.48|603.4|0
1644843930000|2022-02-14 13:05:30|606.25|603.17|606.48|603.4|606.48|603.4|606.14|603.06|0
1644843940000|2022-02-14 13:05:40|606.02|602.94|606.71|603.63|606.71|603.63|605.57|602.49|0
1644843950000|2022-02-14 13:05:50|606.94|603.86|607.17|604.09|607.62|604.54|606.94|603.86|0
1644843960000|2022-02-14 13:06:00|607.39|604.31|608.77|605.69|608.77|605.69|607.39|604.31|0
1644843970000|2022-02-14 13:06:10|608.31|605.23|608.54|605.46|608.77|605.69|608.31|605.23|0
1644843980000|2022-02-14 13:06:20|608.08|605|608.31|605.23|608.31|605.23|608.08|605|0
1644843990000|2022-02-14 13:06:30|608.54|605.46|607.97|604.89|608.54|605.46|607.97|604.89|0
1644844000000|2022-02-14 13:06:40|608.08|605|607.17|604.09|608.08|605|606.94|603.86|0
1644844010000|2022-02-14 13:06:50|607.28|604.2|608.77|605.69|608.77|605.69|607.28|604.2|0
1644844020000|2022-02-14 13:07:00|609.23|606.15|609.45|606.37|609.91|606.83|609.23|606.15|0
1644844030000|2022-02-14 13:07:10|609.68|606.6|608.54|605.46|609.68|606.6|608.08|605|0
1644844040000|2022-02-14 13:07:20|609.45|606.37|609.68|606.6|610.6|607.52|609.45|606.37|0
1644844050000|2022-02-14 13:07:30|609.23|606.15|607.85|604.77|609.23|606.15|607.85|604.77|0
1644844060000|2022-02-14 13:07:40|608.08|605|609|605.92|609|605.92|607.85|604.77|0
1644844070000|2022-02-14 13:07:50|608.54|605.46|608.54|605.46|608.54|605.46|608.54|605.46|0
1644844080000|2022-02-14 13:08:00|606.83|603.75|605.91|602.83|606.94|603.86|605.91|602.83|0
1644844090000|2022-02-14 13:08:10|606.48|603.4|607.17|604.09|607.17|604.09|606.48|603.4|0
1644844100000|2022-02-14 13:08:20|606.94|603.86|606.94|603.86|607.62|604.54|606.94|603.86|0
1644844110000|2022-02-14 13:08:30|606.48|603.4|606.48|603.4|606.48|603.4|606.25|603.17|0
1644844120000|2022-02-14 13:08:40|606.94|603.86|607.17|604.09|607.17|604.09|606.94|603.86|0
1644844130000|2022-02-14 13:08:50|606.94|603.86|606.94|603.86|607.39|604.31|606.94|603.86|0
1644844140000|2022-02-14 13:09:00|606.25|603.17|606.94|603.86|606.94|603.86|606.02|602.94|0
1644844150000|2022-02-14 13:09:10|605.57|602.49|605.57|602.49|605.57|602.49|605.34|602.26|0
1644844160000|2022-02-14 13:09:20|605.79|602.71|605.79|602.71|606.25|603.17|605.79|602.71|0
1644844170000|2022-02-14 13:09:30|605.46|602.38|605.79|602.71|605.79|602.71|605.46|602.38|0
1644844180000|2022-02-14 13:09:40|606.25|603.17|605.79|602.71|606.25|603.17|605.79|602.71|0
1644844190000|2022-02-14 13:09:50|606.02|602.94|605.23|602.15|606.02|602.94|605.23|602.15|0
1644844200000|2022-02-14 13:10:00|605.34|602.26|606.25|603.17|606.25|603.17|605.34|602.26|0
1644844210000|2022-02-14 13:10:10|606.71|603.63|607.39|604.31|607.39|604.31|606.71|603.63|0
1644844220000|2022-02-14 13:10:20|607.85|604.77|608.54|605.46|608.54|605.46|607.85|604.77|0
1644844230000|2022-02-14 13:10:30|608.77|605.69|608.31|605.23|608.77|605.69|608.31|605.23|0
1644844240000|2022-02-14 13:10:40|608.08|605|608.54|605.46|608.54|605.46|608.08|605|0
1644844250000|2022-02-14 13:10:50|608.31|605.23|608.31|605.23|608.54|605.46|608.31|605.23|0
1644844260000|2022-02-14 13:11:00|608.54|605.46|608.43|605.35|608.89|605.81|608.43|605.35|0
1644844270000|2022-02-14 13:11:10|608.54|605.46|608.54|605.46|609.22|606.14|608.54|605.46|0
1644844280000|2022-02-14 13:11:20|608.08|605|608.77|605.69|608.77|605.69|608.08|605|0
1644844290000|2022-02-14 13:11:30|609.91|606.83|610.14|607.06|610.14|607.06|609.91|606.83|0
1644844300000|2022-02-14 13:11:40|609.91|606.83|609|605.92|609.91|606.83|609|605.92|0
1644844310000|2022-02-14 13:11:50|608.77|605.69|608.66|605.58|608.77|605.69|608.54|605.46|0
1644844320000|2022-02-14 13:12:00|608.54|605.46|608.77|605.69|608.77|605.69|608.54|605.46|0
1644844330000|2022-02-14 13:12:10|609|605.92|608.77|605.69|609|605.92|608.77|605.69|0
1644844340000|2022-02-14 13:12:20|609|605.92|608.77|605.69|609|605.92|608.43|605.35|0
1644844350000|2022-02-14 13:12:30|608.54|605.46|608.08|605|608.54|605.46|607.85|604.77|0
1644844360000|2022-02-14 13:12:40|607.85|604.77|607.97|604.89|608.08|605|607.85|604.77|0
1644844370000|2022-02-14 13:12:50|607.85|604.77|608.54|605.46|608.54|605.46|607.62|604.54|0
1644844380000|2022-02-14 13:13:00|608.31|605.23|608.08|605|608.31|605.23|608.08|605|0
1644844390000|2022-02-14 13:13:10|607.97|604.89|607.85|604.77|608.08|605|607.85|604.77|0
1644844400000|2022-02-14 13:13:20|608.08|605|608.54|605.46|608.54|605.46|608.08|605|0
1644844410000|2022-02-14 13:13:30|608.31|605.23|608.54|605.46|608.54|605.46|608.31|605.23|0
1644844420000|2022-02-14 13:13:40|609.91|606.83|612.43|609.35|612.43|609.35|609.91|606.83|0
1644844430000|2022-02-14 13:13:50|612.89|609.81|611.97|608.89|612.89|609.81|611.97|608.89|0
1644844440000|2022-02-14 13:14:00|612.2|609.12|612.43|609.35|612.43|609.35|612.2|609.12|0
1644844450000|2022-02-14 13:14:10|611.97|608.89|613.81|610.73|613.81|610.73|611.97|608.89|0
1644844460000|2022-02-14 13:14:20|614.04|610.96|613.93|610.85|614.04|610.96|613.93|610.85|0
1644844470000|2022-02-14 13:14:30|615.64|612.56|614.96|611.88|615.64|612.56|614.5|611.42|0
1644844480000|2022-02-14 13:14:40|615.18|612.1|615.41|612.33|615.64|612.56|615.18|612.1|0
1644844490000|2022-02-14 13:14:50|615.64|612.56|615.41|612.33|615.64|612.56|615.41|612.33|0
1644844500000|2022-02-14 13:15:00|614.96|611.88|613.58|610.5|614.96|611.88|613.35|610.27|0
1644844510000|2022-02-14 13:15:10|613.35|610.27|613.01|609.93|613.47|610.39|613.01|609.93|0
1644844520000|2022-02-14 13:15:20|613.35|610.27|613.35|610.27|613.35|610.27|612.66|609.58|0
1644844530000|2022-02-14 13:15:30|612.89|609.81|613.12|610.04|613.12|610.04|612.55|609.47|0
1644844540000|2022-02-14 13:15:40|612.89|609.81|614.27|611.19|614.73|611.65|612.89|609.81|0
1644844550000|2022-02-14 13:15:50|613.81|610.73|614.5|611.42|614.5|611.42|613.81|610.73|0
1644844560000|2022-02-14 13:16:00|614.04|610.96|614.5|611.42|614.5|611.42|614.04|610.96|0
1644844570000|2022-02-14 13:16:10|614.73|611.65|614.96|611.88|614.96|611.88|614.73|611.65|0
1644844580000|2022-02-14 13:16:20|614.27|611.19|614.04|610.96|614.5|611.42|614.04|610.96|0
1644844590000|2022-02-14 13:16:30|614.73|611.65|614.96|611.88|614.96|611.88|614.73|611.65|0
1644844600000|2022-02-14 13:16:40|615.07|611.99|614.27|611.19|615.07|611.99|614.27|611.19|0
1644844610000|2022-02-14 13:16:50|614.73|611.65|614.27|611.19|614.73|611.65|614.27|611.19|0
1644844620000|2022-02-14 13:17:00|613.81|610.73|613.35|610.27|613.81|610.73|612.89|609.81|0
1644844630000|2022-02-14 13:17:10|613.12|610.04|613.35|610.27|613.58|610.5|613.12|610.04|0
1644844640000|2022-02-14 13:17:20|613.81|610.73|613.24|610.16|613.81|610.73|613.24|610.16|0
1644844650000|2022-02-14 13:17:30|613.58|610.5|613.81|610.73|613.81|610.73|613.35|610.27|0
1644844660000|2022-02-14 13:17:40|613.58|610.5|613.58|610.5|613.81|610.73|613.58|610.5|0
1644844670000|2022-02-14 13:17:50|613.81|610.73|614.5|611.42|614.5|611.42|613.81|610.73|0
1644844680000|2022-02-14 13:18:00|614.27|611.19|614.73|611.65|614.95|611.87|614.27|611.19|0
1644844690000|2022-02-14 13:18:10|614.95|611.87|614.62|611.54|614.95|611.87|614.62|611.54|0
1644844700000|2022-02-14 13:18:20|614.73|611.65|615.18|612.1|615.18|612.1|614.73|611.65|0
1644844710000|2022-02-14 13:18:30|614.95|611.87|615.18|612.1|615.41|612.33|614.95|611.87|0
1644844720000|2022-02-14 13:18:40|614.95|611.87|615.07|611.99|615.18|612.1|614.95|611.87|0
1644844730000|2022-02-14 13:18:50|614.95|611.87|614.95|611.87|614.95|611.87|614.61|611.53|0
1644844740000|2022-02-14 13:19:00|615.41|612.33|615.18|612.1|615.41|612.33|615.07|611.99|0
1644844750000|2022-02-14 13:19:10|615.41|612.33|615.64|612.56|615.64|612.56|615.41|612.33|0
1644844760000|2022-02-14 13:19:20|615.87|612.79|614.27|611.19|615.87|612.79|614.27|611.19|0
1644844770000|2022-02-14 13:19:30|613.81|610.73|613.35|610.27|614.04|610.96|613.35|610.27|0
1644844780000|2022-02-14 13:19:40|613.12|610.04|613.35|610.27|613.35|610.27|613.12|610.04|0
1644844790000|2022-02-14 13:19:50|613.12|610.04|613.58|610.5|614.61|611.53|613.12|610.04|0
1644844800000|2022-02-14 13:20:00|613.81|610.73|614.5|611.42|614.95|611.87|613.81|610.73|0
1644844810000|2022-02-14 13:20:10|613.58|610.5|612.43|609.35|613.81|610.73|612.43|609.35|0
1644844820000|2022-02-14 13:20:20|611.97|608.89|612.43|609.35|612.66|609.58|611.97|608.89|0
1644844830000|2022-02-14 13:20:30|612.66|609.58|611.97|608.89|612.66|609.58|611.97|608.89|0
1644844840000|2022-02-14 13:20:40|612.2|609.12|612.2|609.12|612.2|609.12|611.97|608.89|0
1644844850000|2022-02-14 13:20:50|611.97|608.89|611.28|608.2|611.97|608.89|611.28|608.2|0
1644844860000|2022-02-14 13:21:00|611.06|607.98|611.28|608.2|611.28|608.2|611.06|607.98|0
1644844870000|2022-02-14 13:21:10|611.51|608.43|610.37|607.29|611.51|608.43|610.37|607.29|0
1644844880000|2022-02-14 13:21:20|609.91|606.83|609.45|606.37|610.14|607.06|609.34|606.26|0
1644844890000|2022-02-14 13:21:30|609.68|606.6|609.22|606.14|609.68|606.6|609.22|606.14|0
1644844900000|2022-02-14 13:21:40|609.68|606.6|609.8|606.72|609.8|606.72|609.45|606.37|0
1644844910000|2022-02-14 13:21:50|609.68|606.6|610.72|607.64|610.72|607.64|609.45|606.37|0
1644844920000|2022-02-14 13:22:00|610.37|607.29|610.14|607.06|610.37|607.29|610.14|607.06|0
1644844930000|2022-02-14 13:22:10|610.6|607.52|610.83|607.75|610.83|607.75|610.6|607.52|0
1644844940000|2022-02-14 13:22:20|610.6|607.52|610.37|607.29|610.6|607.52|610.37|607.29|0
1644844950000|2022-02-14 13:22:30|610.14|607.06|609.22|606.14|610.14|607.06|609.22|606.14|0
1644844960000|2022-02-14 13:22:40|609.45|606.37|608.76|605.68|609.45|606.37|608.76|605.68|0
1644844970000|2022-02-14 13:22:50|608.54|605.46|608.31|605.23|608.54|605.46|608.31|605.23|0
1644844980000|2022-02-14 13:23:00|608.76|605.68|608.54|605.46|608.76|605.68|608.54|605.46|0
1644844990000|2022-02-14 13:23:10|608.08|605|608.31|605.23|608.31|605.23|608.08|605|0
1644845000000|2022-02-14 13:23:20|608.08|605|608.08|605|608.31|605.23|608.08|605|0
1644845010000|2022-02-14 13:23:30|608.76|605.68|608.99|605.91|608.99|605.91|608.76|605.68|0
1644845020000|2022-02-14 13:23:40|608.76|605.68|608.31|605.23|608.99|605.91|608.31|605.23|0
1644845030000|2022-02-14 13:23:50|608.08|605|608.31|605.23|608.31|605.23|608.08|605|0
1644845040000|2022-02-14 13:24:00|608.54|605.46|608.99|605.91|609.22|606.14|608.54|605.46|0
1644845050000|2022-02-14 13:24:10|609.22|606.14|609.45|606.37|609.68|606.6|609.22|606.14|0
1644845060000|2022-02-14 13:24:20|609.68|606.6|609.8|606.72|609.8|606.72|609.45|606.37|0
1644845070000|2022-02-14 13:24:30|609.68|606.6|609.68|606.6|609.68|606.6|609.45|606.37|0
1644845080000|2022-02-14 13:24:40|609.45|606.37|608.54|605.46|609.45|606.37|608.43|605.35|0
1644845090000|2022-02-14 13:24:50|608.65|605.57|608.43|605.35|608.65|605.57|608.43|605.35|0
1644845100000|2022-02-14 13:25:00|608.99|605.91|608.65|605.57|608.99|605.91|608.65|605.57|0
1644845110000|2022-02-14 13:25:10|608.76|605.68|607.85|604.77|608.76|605.68|607.85|604.77|0
1644845120000|2022-02-14 13:25:20|607.39|604.31|607.16|604.08|607.39|604.31|607.16|604.08|0
1644845130000|2022-02-14 13:25:30|607.62|604.54|608.08|605|608.08|605|607.62|604.54|0
1644845140000|2022-02-14 13:25:40|607.85|604.77|607.62|604.54|607.85|604.77|607.39|604.31|0
1644845150000|2022-02-14 13:25:50|607.51|604.43|607.16|604.08|607.51|604.43|607.16|604.08|0
1644845160000|2022-02-14 13:26:00|607.39|604.31|607.85|604.77|607.97|604.89|607.39|604.31|0
1644845170000|2022-02-14 13:26:10|607.74|604.66|608.2|605.12|608.2|605.12|607.62|604.54|0
1644845180000|2022-02-14 13:26:20|607.62|604.54|607.62|604.54|607.62|604.54|607.39|604.31|0
1644845190000|2022-02-14 13:26:30|607.85|604.77|607.62|604.54|607.85|604.77|607.39|604.31|0
1644845200000|2022-02-14 13:26:40|607.85|604.77|608.08|605|608.08|605|607.85|604.77|0
1644845210000|2022-02-14 13:26:50|608.99|605.91|608.99|605.91|608.99|605.91|608.76|605.68|0
1644845220000|2022-02-14 13:27:00|609.22|606.14|609.91|606.83|610.14|607.06|609.22|606.14|0
1644845230000|2022-02-14 13:27:10|610.14|607.06|609.22|606.14|610.37|607.29|609.22|606.14|0
1644845240000|2022-02-14 13:27:20|609.11|606.03|609.22|606.14|609.45|606.37|609.11|606.03|0
1644845250000|2022-02-14 13:27:30|610.14|607.06|609.91|606.83|610.37|607.29|609.91|606.83|0
1644845260000|2022-02-14 13:27:40|609.68|606.6|609.68|606.6|609.8|606.72|609.68|606.6|0
1644845270000|2022-02-14 13:27:50|609.91|606.83|610.14|607.06|610.14|607.06|609.68|606.6|0
1644845280000|2022-02-14 13:28:00|609.91|606.83|610.14|607.06|610.14|607.06|609.91|606.83|0
1644845290000|2022-02-14 13:28:10|609.68|606.6|608.54|605.46|609.68|606.6|608.54|605.46|0
1644845300000|2022-02-14 13:28:20|608.76|605.68|608.53|605.45|608.76|605.68|608.53|605.45|0
1644845310000|2022-02-14 13:28:30|608.08|605|607.85|604.77|608.08|605|607.85|604.77|0
1644845320000|2022-02-14 13:28:40|607.62|604.54|607.39|604.31|607.62|604.54|607.39|604.31|0
1644845330000|2022-02-14 13:28:50|607.51|604.43|607.62|604.54|607.62|604.54|607.39|604.31|0
1644845340000|2022-02-14 13:29:00|607.85|604.77|608.31|605.23|608.76|605.68|607.74|604.66|0
1644845350000|2022-02-14 13:29:10|608.53|605.45|607.97|604.89|608.53|605.45|607.97|604.89|0
1644845360000|2022-02-14 13:29:20|607.62|604.54|607.39|604.31|607.62|604.54|607.39|604.31|0
1644845370000|2022-02-14 13:29:30|607.62|604.54|607.05|603.97|607.62|604.54|606.93|603.85|0
1644845380000|2022-02-14 13:29:40|607.16|604.08|607.39|604.31|607.39|604.31|607.16|604.08|0
1644845390000|2022-02-14 13:29:50|607.16|604.08|606.93|603.85|607.16|604.08|606.93|603.85|0
1644845400000|2022-02-14 13:30:00|607.62|604.54|607.39|604.31|607.62|604.54|607.39|604.31|0
1644845410000|2022-02-14 13:30:10|606.93|603.85|608.08|605|608.53|605.45|606.93|603.85|0
1644845420000|2022-02-14 13:30:20|608.31|605.23|608.99|605.91|608.99|605.91|608.2|605.12|0
1644845430000|2022-02-14 13:30:30|609.22|606.14|609.22|606.14|609.22|606.14|608.99|605.91|0
1644845440000|2022-02-14 13:30:40|609.68|606.6|609.22|606.14|609.68|606.6|609.22|606.14|0
1644845450000|2022-02-14 13:30:50|609.45|606.37|609.22|606.14|609.45|606.37|608.76|605.68|0
1644845460000|2022-02-14 13:31:00|608.99|605.91|608.42|605.34|609.11|606.03|608.42|605.34|0
1644845470000|2022-02-14 13:31:10|608.53|605.45|606.93|603.85|608.53|605.45|606.93|603.85|0
1644845480000|2022-02-14 13:31:20|607.16|604.08|608.99|605.91|608.99|605.91|607.16|604.08|0
1644845490000|2022-02-14 13:31:30|609.22|606.14|610.14|607.06|610.14|607.06|609.22|606.14|0
1644845500000|2022-02-14 13:31:40|609.68|606.6|610.14|607.06|610.6|607.52|609.68|606.6|0
1644845510000|2022-02-14 13:31:50|610.37|607.29|609.22|606.14|610.37|607.29|609.22|606.14|0
1644845520000|2022-02-14 13:32:00|608.99|605.91|608.76|605.68|609.22|606.14|608.76|605.68|0
1644845530000|2022-02-14 13:32:10|608.99|605.91|610.37|607.29|610.37|607.29|608.99|605.91|0
1644845540000|2022-02-14 13:32:20|610.26|607.18|610.37|607.29|610.6|607.52|610.26|607.18|0
1644845550000|2022-02-14 13:32:30|609.22|606.14|609.57|606.49|609.68|606.6|609.22|606.14|0
1644845560000|2022-02-14 13:32:40|609.34|606.26|612.2|609.12|612.2|609.12|609.34|606.26|0
1644845570000|2022-02-14 13:32:50|613.12|610.04|614.26|611.18|614.95|611.87|613.12|610.04|0
1644845580000|2022-02-14 13:33:00|614.95|611.87|616.1|613.02|616.56|613.48|614.95|611.87|0
1644845590000|2022-02-14 13:33:10|615.64|612.56|614.95|611.87|615.64|612.56|614.95|611.87|0
1644845600000|2022-02-14 13:33:20|612.89|609.81|610.37|607.29|612.89|609.81|610.37|607.29|0
1644845610000|2022-02-14 13:33:30|609.68|606.6|610.37|607.29|610.37|607.29|608.99|605.91|0
1644845620000|2022-02-14 13:33:40|612.09|609.01|612.32|609.24|612.32|609.24|611.86|608.78|0
1644845630000|2022-02-14 13:33:50|610.14|607.06|611.05|607.97|611.4|608.32|609.91|606.83|0
1644845640000|2022-02-14 13:34:00|611.51|608.43|611.74|608.66|612.43|609.35|611.51|608.43|0
1644845650000|2022-02-14 13:34:10|612.66|609.58|611.51|608.43|612.66|609.58|611.51|608.43|0
1644845660000|2022-02-14 13:34:20|611.63|608.55|614.15|611.07|614.15|611.07|611.63|608.55|0
1644845670000|2022-02-14 13:34:30|613.8|610.72|614.03|610.95|614.03|610.95|613.58|610.5|0
1644845680000|2022-02-14 13:34:40|614.26|611.18|615.87|612.79|615.87|612.79|614.26|611.18|0
1644845690000|2022-02-14 13:34:50|616.33|613.25|616.56|613.48|616.56|613.48|615.64|612.56|0
1644845700000|2022-02-14 13:35:00|616.68|613.6|615.53|612.45|616.68|613.6|615.41|612.33|0
1644845710000|2022-02-14 13:35:10|615.87|612.79|616.45|613.37|616.45|613.37|615.64|612.56|0
1644845720000|2022-02-14 13:35:20|616.22|613.14|615.41|612.33|616.22|613.14|615.18|612.1|0
1644845730000|2022-02-14 13:35:30|614.95|611.87|614.72|611.64|615.41|612.33|614.72|611.64|0
1644845740000|2022-02-14 13:35:40|615.41|612.33|616.68|613.6|616.68|613.6|615.41|612.33|0
1644845750000|2022-02-14 13:35:50|616.1|613.02|616.33|613.25|616.56|613.48|616.1|613.02|0
1644845760000|2022-02-14 13:36:00|616.56|613.48|616.79|613.71|616.79|613.71|616.56|613.48|0
1644845770000|2022-02-14 13:36:10|617.02|613.94|615.18|612.1|617.25|614.17|615.18|612.1|0
1644845780000|2022-02-14 13:36:20|614.84|611.76|614.95|611.87|615.64|612.56|614.72|611.64|0
1644845790000|2022-02-14 13:36:30|615.64|612.56|616.1|613.02|616.1|613.02|615.64|612.56|0
1644845800000|2022-02-14 13:36:40|615.99|612.91|615.18|612.1|615.99|612.91|615.18|612.1|0
1644845810000|2022-02-14 13:36:50|615.53|612.45|616.1|613.02|617.02|613.94|615.53|612.45|0
1644845820000|2022-02-14 13:37:00|616.22|613.14|615.3|612.22|616.22|613.14|614.84|611.76|0
1644845830000|2022-02-14 13:37:10|616.56|613.48|617.02|613.94|617.25|614.17|616.1|613.02|0
1644845840000|2022-02-14 13:37:20|617.25|614.17|617.02|613.94|617.25|614.17|617.02|613.94|0
1644845850000|2022-02-14 13:37:30|618.4|615.32|616.45|613.37|618.4|615.32|616.45|613.37|0
1644845860000|2022-02-14 13:37:40|616.56|613.48|617.02|613.94|617.25|614.17|616.56|613.48|0
1644845870000|2022-02-14 13:37:50|617.48|614.4|618.86|615.78|618.86|615.78|617.48|614.4|0
1644845880000|2022-02-14 13:38:00|618.63|615.55|615.64|612.56|618.63|615.55|615.64|612.56|0
1644845890000|2022-02-14 13:38:10|615.99|612.91|615.87|612.79|615.99|612.91|615.76|612.68|0
1644845900000|2022-02-14 13:38:20|615.64|612.56|616.22|613.14|616.22|613.14|615.53|612.45|0
1644845910000|2022-02-14 13:38:30|615.3|612.22|615.41|612.33|615.64|612.56|615.3|612.22|0
1644845920000|2022-02-14 13:38:40|616.45|613.37|615.64|612.56|616.45|613.37|615.18|612.1|0
1644845930000|2022-02-14 13:38:50|616.33|613.25|616.1|613.02|616.33|613.25|616.1|613.02|0
1644845940000|2022-02-14 13:39:00|614.84|611.76|613.8|610.72|614.84|611.76|613.8|610.72|0
1644845950000|2022-02-14 13:39:10|613.57|610.49|613.34|610.26|613.57|610.49|613.12|610.04|0
1644845960000|2022-02-14 13:39:20|614.38|611.3|613.8|610.72|614.49|611.41|613.8|610.72|0
1644845970000|2022-02-14 13:39:30|613.46|610.38|614.03|610.95|614.03|610.95|613.34|610.26|0
1644845980000|2022-02-14 13:39:40|613.8|610.72|614.26|611.18|614.26|611.18|613.69|610.61|0
1644845990000|2022-02-14 13:39:50|613.57|610.49|614.38|611.3|614.38|611.3|613.57|610.49|0
1644846000000|2022-02-14 13:40:00|614.49|611.41|615.07|611.99|615.07|611.99|613.8|610.72|0
1644846010000|2022-02-14 13:40:10|615.18|612.1|614.38|611.3|615.18|612.1|614.38|611.3|0
1644846020000|2022-02-14 13:40:20|614.03|610.95|614.38|611.3|614.49|611.41|614.03|610.95|0
1644846030000|2022-02-14 13:40:30|614.26|611.18|614.26|611.18|614.72|611.64|614.26|611.18|0
1644846040000|2022-02-14 13:40:40|615.53|612.45|614.72|611.64|615.53|612.45|614.72|611.64|0
1644846050000|2022-02-14 13:40:50|614.95|611.87|616.33|613.25|616.33|613.25|614.95|611.87|0
1644846060000|2022-02-14 13:41:00|616.68|613.6|617.25|614.17|617.25|614.17|616.33|613.25|0
1644846070000|2022-02-14 13:41:10|616.33|613.25|616.33|613.25|616.33|613.25|616.33|613.25|0
1644846080000|2022-02-14 13:41:20|616.56|613.48|616.79|613.71|616.79|613.71|616.56|613.48|0
1644846090000|2022-02-14 13:41:30|616.56|613.48|616.68|613.6|616.68|613.6|616.45|613.37|0
1644846100000|2022-02-14 13:41:40|616.79|613.71|616.56|613.48|616.79|613.71|616.45|613.37|0
1644846110000|2022-02-14 13:41:50|616.33|613.25|617.02|613.94|617.02|613.94|616.33|613.25|0
1644846120000|2022-02-14 13:42:00|617.37|614.29|617.48|614.4|617.48|614.4|617.14|614.06|0
1644846130000|2022-02-14 13:42:10|617.71|614.63|618.4|615.32|618.4|615.32|617.71|614.63|0
1644846140000|2022-02-14 13:42:20|618.86|615.78|618.17|615.09|618.86|615.78|618.17|615.09|0
1644846150000|2022-02-14 13:42:30|617.83|614.75|618.17|615.09|618.17|615.09|617.83|614.75|0
1644846160000|2022-02-14 13:42:40|617.94|614.86|619.55|616.47|619.55|616.47|617.94|614.86|0
1644846170000|2022-02-14 13:42:50|619.32|616.24|620.01|616.93|620.01|616.93|619.09|616.01|0
1644846180000|2022-02-14 13:43:00|619.55|616.47|620.93|617.85|620.93|617.85|619.55|616.47|0
1644846190000|2022-02-14 13:43:10|619.44|616.36|618.52|615.44|619.55|616.47|618.52|615.44|0
1644846200000|2022-02-14 13:43:20|618.86|615.78|619.09|616.01|619.09|616.01|618.63|615.55|0
1644846210000|2022-02-14 13:43:30|620.7|617.62|620.59|617.51|620.7|617.62|620.47|617.39|0
1644846220000|2022-02-14 13:43:40|621.28|618.2|621.39|618.31|622.08|619|621.28|618.2|0
1644846230000|2022-02-14 13:43:50|621.85|618.77|621.62|618.54|622.08|619|621.62|618.54|0
1644846240000|2022-02-14 13:44:00|622.08|619|622.77|619.69|623|619.92|622.08|619|0
1644846250000|2022-02-14 13:44:10|623|619.92|621.85|618.77|623|619.92|621.62|618.54|0
1644846260000|2022-02-14 13:44:20|621.39|618.31|621.62|618.54|621.62|618.54|621.39|618.31|0
1644846270000|2022-02-14 13:44:30|621.39|618.31|623.23|620.15|623.23|620.15|621.39|618.31|0
1644846280000|2022-02-14 13:44:40|624.27|621.19|624.15|621.07|625.07|621.99|624.15|621.07|0
1644846290000|2022-02-14 13:44:50|624.27|621.19|624.73|621.65|624.84|621.76|624.27|621.19|0
1644846300000|2022-02-14 13:45:00|624.38|621.3|624.15|621.07|624.38|621.3|623.35|620.27|0
1644846310000|2022-02-14 13:45:10|624.61|621.53|623.69|620.61|624.61|621.53|623.69|620.61|0
1644846320000|2022-02-14 13:45:20|623.81|620.73|623.35|620.27|623.92|620.84|623.35|620.27|0
1644846330000|2022-02-14 13:45:30|623.46|620.38|624.15|621.07|624.15|621.07|623|619.92|0
1644846340000|2022-02-14 13:45:40|624.61|621.53|624.61|621.53|624.61|621.53|624.61|621.53|0
1644846350000|2022-02-14 13:45:50|624.38|621.3|624.5|621.42|624.61|621.53|624.38|621.3|0
1644846360000|2022-02-14 13:46:00|623.92|620.84|623|619.92|624.15|621.07|623|619.92|0
1644846370000|2022-02-14 13:46:10|623.23|620.15|622.89|619.81|623.23|620.15|622.77|619.69|0
1644846380000|2022-02-14 13:46:20|622.08|619|621.62|618.54|622.08|619|621.62|618.54|0
1644846390000|2022-02-14 13:46:30|622.31|619.23|621.85|618.77|622.31|619.23|621.74|618.66|0
1644846400000|2022-02-14 13:46:40|622.08|619|622.77|619.69|623|619.92|622.08|619|0
1644846410000|2022-02-14 13:46:50|623.23|620.15|623.23|620.15|623.46|620.38|623.23|620.15|0
1644846420000|2022-02-14 13:47:00|623.12|620.04|623.23|620.15|623.23|620.15|622.77|619.69|0
1644846430000|2022-02-14 13:47:10|623.92|620.84|623|619.92|623.92|620.84|623|619.92|0
1644846440000|2022-02-14 13:47:20|622.54|619.46|623.23|620.15|623.23|620.15|622.54|619.46|0
1644846450000|2022-02-14 13:47:30|623.81|620.73|624.15|621.07|624.15|621.07|623.81|620.73|0
1644846460000|2022-02-14 13:47:40|623.58|620.5|623.23|620.15|623.58|620.5|623.23|620.15|0
1644846470000|2022-02-14 13:47:50|623|619.92|623.69|620.61|623.69|620.61|623|619.92|0
1644846480000|2022-02-14 13:48:00|623.46|620.38|624.61|621.53|624.61|621.53|623.46|620.38|0
1644846490000|2022-02-14 13:48:10|624.38|621.3|623.69|620.61|624.38|621.3|623.69|620.61|0
1644846500000|2022-02-14 13:48:20|623.92|620.84|624.15|621.07|624.15|621.07|623.92|620.84|0
1644846510000|2022-02-14 13:48:30|624.61|621.53|625.19|622.11|625.19|622.11|624.61|621.53|0
1644846520000|2022-02-14 13:48:40|625.3|622.22|625.3|622.22|625.53|622.45|625.3|622.22|0
1644846530000|2022-02-14 13:48:50|625.07|621.99|625.53|622.45|625.53|622.45|624.84|621.76|0
1644846540000|2022-02-14 13:49:00|625.77|622.69|626|622.92|626|622.92|625.77|622.69|0
1644846550000|2022-02-14 13:49:10|626.35|623.27|626.69|623.61|626.69|623.61|626.23|623.15|0
1644846560000|2022-02-14 13:49:20|626.92|623.84|626.69|623.61|626.92|623.84|626.69|623.61|0
1644846570000|2022-02-14 13:49:30|626.58|623.5|627.15|624.07|627.38|624.3|626.58|623.5|0
1644846580000|2022-02-14 13:49:40|627.38|624.3|628.07|624.99|628.53|625.45|627.38|624.3|0
1644846590000|2022-02-14 13:49:50|628.3|625.22|628.53|625.45|628.53|625.45|628.3|625.22|0
1644846600000|2022-02-14 13:50:00|628.3|625.22|627.15|624.07|628.3|625.22|626.92|623.84|0
1644846610000|2022-02-14 13:50:10|626.69|623.61|625.77|622.69|626.69|623.61|625.77|622.69|0
1644846620000|2022-02-14 13:50:20|625.53|622.45|623.69|620.61|625.53|622.45|623.69|620.61|0
1644846630000|2022-02-14 13:50:30|623.92|620.84|623.69|620.61|623.92|620.84|623.23|620.15|0
1644846640000|2022-02-14 13:50:40|623.23|620.15|623.46|620.38|623.46|620.38|623.23|620.15|0
1644846650000|2022-02-14 13:50:50|624.38|621.3|625.07|621.99|625.07|621.99|624.38|621.3|0
1644846660000|2022-02-14 13:51:00|624.61|621.53|623.92|620.84|624.84|621.76|623.92|620.84|0
1644846670000|2022-02-14 13:51:10|623.23|620.15|623.23|620.15|623.23|620.15|623.23|620.15|0
1644846680000|2022-02-14 13:51:20|623|619.92|622.77|619.69|623|619.92|622.54|619.46|0
1644846690000|2022-02-14 13:51:30|622.31|619.23|622.54|619.46|622.54|619.46|622.31|619.23|0
1644846700000|2022-02-14 13:51:40|622.31|619.23|621.85|618.77|622.31|619.23|621.85|618.77|0
1644846710000|2022-02-14 13:51:50|621.39|618.31|621.16|618.08|621.62|618.54|621.16|618.08|0
1644846720000|2022-02-14 13:52:00|620.47|617.39|620.01|616.93|620.7|617.62|620.01|616.93|0
1644846730000|2022-02-14 13:52:10|620.24|617.16|621.16|618.08|621.16|618.08|620.24|617.16|0
1644846740000|2022-02-14 13:52:20|622.08|619|621.16|618.08|622.08|619|621.16|618.08|0
1644846750000|2022-02-14 13:52:30|621.39|618.31|622.31|619.23|622.31|619.23|621.39|618.31|0
1644846760000|2022-02-14 13:52:40|622.54|619.46|622.54|619.46|622.54|619.46|622.08|619|0
1644846770000|2022-02-14 13:52:50|622.2|619.12|622.08|619|622.2|619.12|621.85|618.77|0
1644846780000|2022-02-14 13:53:00|621.85|618.77|622.31|619.23|622.31|619.23|621.85|618.77|0
1644846790000|2022-02-14 13:53:10|622.08|619|621.85|618.77|622.31|619.23|621.85|618.77|0
1644846800000|2022-02-14 13:53:20|622.08|619|621.39|618.31|622.08|619|621.39|618.31|0
1644846810000|2022-02-14 13:53:30|621.62|618.54|621.85|618.77|621.85|618.77|621.62|618.54|0
1644846820000|2022-02-14 13:53:40|621.74|618.66|621.39|618.31|622.08|619|621.39|618.31|0
1644846830000|2022-02-14 13:53:50|621.16|618.08|620.7|617.62|621.16|618.08|620.7|617.62|0
1644846840000|2022-02-14 13:54:00|621.16|618.08|620.24|617.16|621.16|618.08|620.24|617.16|0
1644846850000|2022-02-14 13:54:10|620|616.92|620.24|617.16|620.24|617.16|619.89|616.81|0
1644846860000|2022-02-14 13:54:20|620|616.92|620|616.92|620.23|617.15|619.77|616.69|0
1644846870000|2022-02-14 13:54:30|619.54|616.46|619.31|616.23|620|616.92|619.08|616|0
1644846880000|2022-02-14 13:54:40|618.85|615.77|618.39|615.31|618.85|615.77|618.39|615.31|0
1644846890000|2022-02-14 13:54:50|618.62|615.54|618.62|615.54|618.62|615.54|618.62|615.54|0
1644846900000|2022-02-14 13:55:00|618.39|615.31|616.56|613.48|618.39|615.31|616.56|613.48|0
1644846910000|2022-02-14 13:55:10|617.14|614.06|616.56|613.48|617.14|614.06|616.56|613.48|0
1644846920000|2022-02-14 13:55:20|615.87|612.79|614.95|611.87|615.87|612.79|614.26|611.18|0
1644846930000|2022-02-14 13:55:30|615.41|612.33|615.87|612.79|615.87|612.79|615.41|612.33|0
1644846940000|2022-02-14 13:55:40|615.64|612.56|614.49|611.41|615.64|612.56|614.49|611.41|0
1644846950000|2022-02-14 13:55:50|614.95|611.87|615.64|612.56|615.64|612.56|614.95|611.87|0
1644846960000|2022-02-14 13:56:00|615.87|612.79|616.56|613.48|616.56|613.48|615.87|612.79|0
1644846970000|2022-02-14 13:56:10|616.33|613.25|616.33|613.25|616.56|613.48|616.33|613.25|0
1644846980000|2022-02-14 13:56:20|616.56|613.48|617.02|613.94|617.02|613.94|616.33|613.25|0
1644846990000|2022-02-14 13:56:30|617.25|614.17|617.25|614.17|617.48|614.4|617.25|614.17|0
1644847000000|2022-02-14 13:56:40|617.47|614.39|617.7|614.62|617.7|614.62|617.47|614.39|0
1644847010000|2022-02-14 13:56:50|618.51|615.43|619.08|616|619.08|616|618.39|615.31|0
1644847020000|2022-02-14 13:57:00|619.31|616.23|618.28|615.2|619.54|616.46|618.28|615.2|0
1644847030000|2022-02-14 13:57:10|618.16|615.08|618.16|615.08|618.39|615.31|618.16|615.08|0
1644847040000|2022-02-14 13:57:20|618.39|615.31|618.74|615.66|618.74|615.66|618.39|615.31|0
1644847050000|2022-02-14 13:57:30|618.85|615.77|617.7|614.62|618.85|615.77|617.7|614.62|0
1644847060000|2022-02-14 13:57:40|618.39|615.31|617.93|614.85|618.39|615.31|617.93|614.85|0
1644847070000|2022-02-14 13:57:50|617.47|614.39|618.16|615.08|618.16|615.08|617.47|614.39|0
1644847080000|2022-02-14 13:58:00|618.39|615.31|618.97|615.89|618.97|615.89|618.39|615.31|0
1644847090000|2022-02-14 13:58:10|618.28|615.2|618.39|615.31|618.39|615.31|618.28|615.2|0
1644847100000|2022-02-14 13:58:20|618.28|615.2|617.93|614.85|618.28|615.2|617.93|614.85|0
1644847110000|2022-02-14 13:58:30|618.05|614.97|619.08|616|619.08|616|618.05|614.97|0
1644847120000|2022-02-14 13:58:40|618.85|615.77|619.31|616.23|619.31|616.23|618.85|615.77|0
1644847130000|2022-02-14 13:58:50|619.54|616.46|619.77|616.69|619.77|616.69|619.54|616.46|0
1644847140000|2022-02-14 13:59:00|619.31|616.23|619.77|616.69|619.77|616.69|619.31|616.23|0
1644847150000|2022-02-14 13:59:10|619.66|616.58|621.15|618.07|621.15|618.07|619.66|616.58|0
1644847160000|2022-02-14 13:59:20|620.69|617.61|621.62|618.54|621.62|618.54|620.69|617.61|0
1644847170000|2022-02-14 13:59:30|621.85|618.77|622.31|619.23|622.31|619.23|621.62|618.54|0
1644847180000|2022-02-14 13:59:40|622.08|619|622.54|619.46|622.54|619.46|622.08|619|0
1644847190000|2022-02-14 13:59:50|621.97|618.89|623|619.92|623|619.92|621.97|618.89|0
1644847200000|2022-02-14 14:00:00|622.77|619.69|622.31|619.23|622.77|619.69|622.31|619.23|0
1644847210000|2022-02-14 14:00:10|622.54|619.46|623.23|620.15|623.23|620.15|622.54|619.46|0
1644847220000|2022-02-14 14:00:20|624.15|621.07|624.61|621.53|624.61|621.53|623.69|620.61|0
1644847230000|2022-02-14 14:00:30|624.38|621.3|624.38|621.3|624.38|621.3|624.38|621.3|0
1644847240000|2022-02-14 14:00:40|624.27|621.19|623.92|620.84|624.27|621.19|623.92|620.84|0
1644847250000|2022-02-14 14:00:50|624.15|621.07|624.15|621.07|624.38|621.3|624.15|621.07|0
1644847260000|2022-02-14 14:01:00|623.92|620.84|623.92|620.84|623.92|620.84|623.46|620.38|0
1644847270000|2022-02-14 14:01:10|624.61|621.53|624.61|621.53|625.07|621.99|624.15|621.07|0
1644847280000|2022-02-14 14:01:20|623.92|620.84|623.46|620.38|624.15|621.07|623.46|620.38|0
1644847290000|2022-02-14 14:01:30|623.58|620.5|624.15|621.07|624.15|621.07|623.58|620.5|0
1644847300000|2022-02-14 14:01:40|624.38|621.3|625.19|622.11|625.19|622.11|624.15|621.07|0
1644847310000|2022-02-14 14:01:50|625.07|621.99|624.61|621.53|625.07|621.99|624.61|621.53|0
1644847320000|2022-02-14 14:02:00|623.92|620.84|622.77|619.69|623.92|620.84|622.77|619.69|0
1644847330000|2022-02-14 14:02:10|623.12|620.04|622.08|619|623.12|620.04|622.08|619|0
1644847340000|2022-02-14 14:02:20|621.85|618.77|621.38|618.3|621.85|618.77|621.38|618.3|0
1644847350000|2022-02-14 14:02:30|620.69|617.61|620.69|617.61|620.69|617.61|620.69|617.61|0
1644847360000|2022-02-14 14:02:40|621.15|618.07|620.46|617.38|621.15|618.07|620.46|617.38|0
1644847370000|2022-02-14 14:02:50|620.92|617.84|620.46|617.38|621.15|618.07|620.46|617.38|0
1644847380000|2022-02-14 14:03:00|620.69|617.61|620.69|617.61|620.69|617.61|620.35|617.27|0
1644847390000|2022-02-14 14:03:10|621.38|618.3|621.15|618.07|621.61|618.53|621.15|618.07|0
1644847400000|2022-02-14 14:03:20|621.38|618.3|621.84|618.76|621.84|618.76|621.38|618.3|0
1644847410000|2022-02-14 14:03:30|621.61|618.53|621.15|618.07|621.61|618.53|621.15|618.07|0
1644847420000|2022-02-14 14:03:40|620.69|617.61|621.15|618.07|621.15|618.07|620.46|617.38|0
1644847430000|2022-02-14 14:03:50|620.92|617.84|621.5|618.42|621.5|618.42|620.92|617.84|0
1644847440000|2022-02-14 14:04:00|621.61|618.53|620.58|617.5|621.61|618.53|620.58|617.5|0
1644847450000|2022-02-14 14:04:10|620.69|617.61|620.23|617.15|620.69|617.61|620.23|617.15|0
1644847460000|2022-02-14 14:04:20|619.77|616.69|619.54|616.46|619.77|616.69|619.54|616.46|0
1644847470000|2022-02-14 14:04:30|619.31|616.23|618.39|615.31|619.31|616.23|618.39|615.31|0
1644847480000|2022-02-14 14:04:40|618.74|615.66|618.39|615.31|618.85|615.77|618.39|615.31|0
1644847490000|2022-02-14 14:04:50|618.85|615.77|618.62|615.54|618.85|615.77|618.62|615.54|0
1644847500000|2022-02-14 14:05:00|619.08|616|619.2|616.12|619.54|616.46|619.08|616|0
1644847510000|2022-02-14 14:05:10|618.85|615.77|619.08|616|619.31|616.23|618.85|615.77|0
1644847520000|2022-02-14 14:05:20|618.85|615.77|618.39|615.31|618.85|615.77|618.39|615.31|0
1644847530000|2022-02-14 14:05:30|618.62|615.54|618.62|615.54|618.62|615.54|618.39|615.31|0
1644847540000|2022-02-14 14:05:40|618.85|615.77|618.39|615.31|618.85|615.77|618.16|615.08|0
1644847550000|2022-02-14 14:05:50|618.62|615.54|617.01|613.93|618.62|615.54|617.01|613.93|0
1644847560000|2022-02-14 14:06:00|616.78|613.7|617.01|613.93|617.01|613.93|616.78|613.7|0
1644847570000|2022-02-14 14:06:10|616.78|613.7|616.78|613.7|616.78|613.7|616.55|613.47|0
1644847580000|2022-02-14 14:06:20|616.21|613.13|617.01|613.93|617.01|613.93|616.21|613.13|0
1644847590000|2022-02-14 14:06:30|616.55|613.47|617.01|613.93|617.01|613.93|616.55|613.47|0
1644847600000|2022-02-14 14:06:40|616.55|613.47|616.78|613.7|616.78|613.7|616.55|613.47|0
1644847610000|2022-02-14 14:06:50|616.55|613.47|617.47|614.39|617.47|614.39|616.55|613.47|0
1644847620000|2022-02-14 14:07:00|617.7|614.62|617.7|614.62|617.7|614.62|617.24|614.16|0
1644847630000|2022-02-14 14:07:10|618.05|614.97|618.16|615.08|618.16|615.08|617.93|614.85|0
1644847640000|2022-02-14 14:07:20|618.39|615.31|618.16|615.08|618.39|615.31|618.16|615.08|0
1644847650000|2022-02-14 14:07:30|618.39|615.31|618.62|615.54|618.62|615.54|618.16|615.08|0
1644847660000|2022-02-14 14:07:40|618.39|615.31|618.39|615.31|618.39|615.31|618.39|615.31|0
1644847670000|2022-02-14 14:07:50|618.05|614.97|618.16|615.08|618.16|615.08|618.05|614.97|0
1644847680000|2022-02-14 14:08:00|618.39|615.31|617.7|614.62|618.39|615.31|617.7|614.62|0
1644847690000|2022-02-14 14:08:10|617.47|614.39|618.16|615.08|618.16|615.08|617.47|614.39|0
1644847700000|2022-02-14 14:08:20|617.93|614.85|617.47|614.39|617.93|614.85|617.47|614.39|0
1644847710000|2022-02-14 14:08:30|617.13|614.05|616.55|613.47|617.13|614.05|616.55|613.47|0
1644847720000|2022-02-14 14:08:40|617.01|613.93|617.93|614.85|617.93|614.85|617.01|613.93|0
1644847730000|2022-02-14 14:08:50|617.7|614.62|617.82|614.74|617.93|614.85|617.7|614.62|0
1644847740000|2022-02-14 14:09:00|617.47|614.39|617.47|614.39|617.47|614.39|617.47|614.39|0
1644847750000|2022-02-14 14:09:10|617.82|614.74|617.7|614.62|617.82|614.74|617.7|614.62|0
1644847760000|2022-02-14 14:09:20|617.47|614.39|617.7|614.62|617.7|614.62|617.47|614.39|0
1644847770000|2022-02-14 14:09:30|617.47|614.39|617.7|614.62|617.7|614.62|617.47|614.39|0
1644847780000|2022-02-14 14:09:40|617.47|614.39|617.93|614.85|617.93|614.85|617.47|614.39|0
1644847790000|2022-02-14 14:09:50|617.7|614.62|617.82|614.74|617.82|614.74|617.24|614.16|0
1644847800000|2022-02-14 14:10:00|617.47|614.39|617.47|614.39|617.47|614.39|617.47|614.39|0
1644847810000|2022-02-14 14:10:10|617.7|614.62|616.9|613.82|617.93|614.85|616.9|613.82|0
1644847820000|2022-02-14 14:10:20|617.01|613.93|617.24|614.16|617.47|614.39|617.01|613.93|0
1644847830000|2022-02-14 14:10:30|616.9|613.82|616.55|613.47|617.01|613.93|616.55|613.47|0
1644847840000|2022-02-14 14:10:40|616.78|613.7|616.55|613.47|616.78|613.7|616.09|613.01|0
1644847850000|2022-02-14 14:10:50|616.09|613.01|616.09|613.01|616.09|613.01|615.63|612.55|0
1644847860000|2022-02-14 14:11:00|615.63|612.55|614.72|611.64|615.63|612.55|614.72|611.64|0
1644847870000|2022-02-14 14:11:10|614.49|611.41|613.8|610.72|614.49|611.41|613.8|610.72|0
1644847880000|2022-02-14 14:11:20|613.57|610.49|613.57|610.49|613.57|610.49|613.34|610.26|0
1644847890000|2022-02-14 14:11:30|613.34|610.26|613.11|610.03|613.46|610.38|613.11|610.03|0
1644847900000|2022-02-14 14:11:40|613.34|610.26|613.23|610.15|613.34|610.26|613.23|610.15|0
1644847910000|2022-02-14 14:11:50|613.34|610.26|613.11|610.03|613.34|610.26|613.11|610.03|0
1644847920000|2022-02-14 14:12:00|612.88|609.8|612.88|609.8|613.11|610.03|612.88|609.8|0
1644847930000|2022-02-14 14:12:10|613.11|610.03|612.88|609.8|613.11|610.03|612.88|609.8|0
1644847940000|2022-02-14 14:12:20|613.11|610.03|612.19|609.11|613.11|610.03|612.19|609.11|0
1644847950000|2022-02-14 14:12:30|611.5|608.42|611.05|607.97|611.5|608.42|611.05|607.97|0
1644847960000|2022-02-14 14:12:40|610.82|607.74|611.05|607.97|611.28|608.2|610.59|607.51|0
1644847970000|2022-02-14 14:12:50|611.28|608.2|611.5|608.42|611.5|608.42|611.28|608.2|0
1644847980000|2022-02-14 14:13:00|612.19|609.11|612.42|609.34|612.42|609.34|612.19|609.11|0
1644847990000|2022-02-14 14:13:10|612.19|609.11|611.73|608.65|612.65|609.57|611.73|608.65|0
1644848000000|2022-02-14 14:13:20|611.5|608.42|611.05|607.97|611.5|608.42|611.05|607.97|0
1644848010000|2022-02-14 14:13:30|611.62|608.54|611.85|608.77|611.96|608.88|611.62|608.54|0
1644848020000|2022-02-14 14:13:40|611.73|608.65|612.65|609.57|612.65|609.57|611.73|608.65|0
1644848030000|2022-02-14 14:13:50|612.42|609.34|611.5|608.42|612.42|609.34|611.28|608.2|0
1644848040000|2022-02-14 14:14:00|611.05|607.97|610.59|607.51|611.05|607.97|610.59|607.51|0
1644848050000|2022-02-14 14:14:10|610.82|607.74|610.59|607.51|610.82|607.74|610.59|607.51|0
1644848060000|2022-02-14 14:14:20|610.82|607.74|611.05|607.97|611.28|608.2|610.82|607.74|0
1644848070000|2022-02-14 14:14:30|610.59|607.51|610.82|607.74|610.82|607.74|610.59|607.51|0
1644848080000|2022-02-14 14:14:40|610.59|607.51|610.36|607.28|610.59|607.51|610.36|607.28|0
1644848090000|2022-02-14 14:14:50|610.82|607.74|610.82|607.74|611.05|607.97|610.82|607.74|0
1644848100000|2022-02-14 14:15:00|611.05|607.97|611.28|608.2|611.5|608.42|610.82|607.74|0
1644848110000|2022-02-14 14:15:10|611.5|608.42|611.96|608.88|611.96|608.88|611.5|608.42|0
1644848120000|2022-02-14 14:15:20|612.19|609.11|612.65|609.57|612.65|609.57|612.19|609.11|0
1644848130000|2022-02-14 14:15:30|612.42|609.34|611.73|608.65|612.42|609.34|611.73|608.65|0
1644848140000|2022-02-14 14:15:40|612.42|609.34|612.65|609.57|612.65|609.57|612.42|609.34|0
1644848150000|2022-02-14 14:15:50|612.42|609.34|611.96|608.88|612.42|609.34|611.96|608.88|0
1644848160000|2022-02-14 14:16:00|612.19|609.11|611.73|608.65|612.19|609.11|611.5|608.42|0
1644848170000|2022-02-14 14:16:10|612.19|609.11|611.96|608.88|612.19|609.11|611.96|608.88|0
1644848180000|2022-02-14 14:16:20|611.73|608.65|610.13|607.05|611.73|608.65|610.13|607.05|0
1644848190000|2022-02-14 14:16:30|610.82|607.74|611.05|607.97|611.05|607.97|610.82|607.74|0
1644848200000|2022-02-14 14:16:40|610.36|607.28|610.48|607.4|610.48|607.4|610.36|607.28|0
1644848210000|2022-02-14 14:16:50|610.36|607.28|610.13|607.05|610.36|607.28|610.13|607.05|0
1644848220000|2022-02-14 14:17:00|610.36|607.28|610.59|607.51|610.82|607.74|610.36|607.28|0
1644848230000|2022-02-14 14:17:10|610.82|607.74|611.05|607.97|611.27|608.19|610.82|607.74|0
1644848240000|2022-02-14 14:17:20|611.27|608.19|611.62|608.54|611.73|608.65|611.27|608.19|0
1644848250000|2022-02-14 14:17:30|611.96|608.88|612.88|609.8|612.88|609.8|611.96|608.88|0
1644848260000|2022-02-14 14:17:40|613.11|610.03|613.11|610.03|613.57|610.49|613.11|610.03|0
1644848270000|2022-02-14 14:17:50|613.23|610.15|613.34|610.26|613.34|610.26|613|609.92|0
1644848280000|2022-02-14 14:18:00|613.11|610.03|614.03|610.95|614.03|610.95|613.11|610.03|0
1644848290000|2022-02-14 14:18:10|614.26|611.18|614.26|611.18|614.26|611.18|614.03|610.95|0
1644848300000|2022-02-14 14:18:20|614.03|610.95|614.26|611.18|614.26|611.18|614.03|610.95|0
1644848310000|2022-02-14 14:18:30|614.03|610.95|613.92|610.84|614.03|610.95|613.92|610.84|0
1644848320000|2022-02-14 14:18:40|613.57|610.49|613.57|610.49|613.8|610.72|613.57|610.49|0
1644848330000|2022-02-14 14:18:50|613.34|610.26|613.57|610.49|613.69|610.61|613.34|610.26|0
1644848340000|2022-02-14 14:19:00|613.11|610.03|613.11|610.03|613.34|610.26|613.11|610.03|0
1644848350000|2022-02-14 14:19:10|613.23|610.15|613.57|610.49|613.57|610.49|613.11|610.03|0
1644848360000|2022-02-14 14:19:20|613.8|610.72|613.8|610.72|614.26|611.18|613.8|610.72|0
1644848370000|2022-02-14 14:19:30|613.57|610.49|613.34|610.26|613.57|610.49|613.11|610.03|0
1644848380000|2022-02-14 14:19:40|613.57|610.49|613.92|610.84|614.03|610.95|613.57|610.49|0
1644848390000|2022-02-14 14:19:50|614.26|611.18|613.57|610.49|614.26|611.18|613.57|610.49|0
1644848400000|2022-02-14 14:20:00|612.88|609.8|612.65|609.57|613.23|610.15|612.65|609.57|0
1644848410000|2022-02-14 14:20:10|612.42|609.34|612.42|609.34|612.54|609.46|612.19|609.11|0
1644848420000|2022-02-14 14:20:20|612.88|609.8|613.23|610.15|613.23|610.15|612.88|609.8|0
1644848430000|2022-02-14 14:20:30|613.11|610.03|613.11|610.03|613.11|610.03|612.88|609.8|0
1644848440000|2022-02-14 14:20:40|613.34|610.26|612.88|609.8|613.57|610.49|612.88|609.8|0
1644848450000|2022-02-14 14:20:50|612.42|609.34|612.65|609.57|612.65|609.57|612.42|609.34|0
1644848460000|2022-02-14 14:21:00|612.77|609.69|612.31|609.23|613.34|610.26|612.31|609.23|0
1644848470000|2022-02-14 14:21:10|612.19|609.11|612.88|609.8|613.34|610.26|612.19|609.11|0
1644848480000|2022-02-14 14:21:20|613.34|610.26|612.65|609.57|613.34|610.26|612.65|609.57|0
1644848490000|2022-02-14 14:21:30|612.42|609.34|612.65|609.57|612.65|609.57|612.42|609.34|0
1644848500000|2022-02-14 14:21:40|612.08|609|613|609.92|613|609.92|612.08|609|0
1644848510000|2022-02-14 14:21:50|613.11|610.03|613.23|610.15|613.23|610.15|613.11|610.03|0
1644848520000|2022-02-14 14:22:00|612.88|609.8|613.8|610.72|613.8|610.72|612.77|609.69|0
1644848530000|2022-02-14 14:22:10|613.57|610.49|614.37|611.29|614.37|611.29|613.57|610.49|0
1644848540000|2022-02-14 14:22:20|614.26|611.18|614.83|611.75|614.83|611.75|614.03|610.95|0
1644848550000|2022-02-14 14:22:30|614.48|611.4|614.71|611.63|614.94|611.86|614.48|611.4|0
1644848560000|2022-02-14 14:22:40|614.48|611.4|614.26|611.18|614.48|611.4|614.26|611.18|0
1644848570000|2022-02-14 14:22:50|614.48|611.4|614.71|611.63|614.71|611.63|614.48|611.4|0
1644848580000|2022-02-14 14:23:00|614.48|611.4|614.71|611.63|614.94|611.86|614.48|611.4|0
1644848590000|2022-02-14 14:23:10|614.94|611.86|614.71|611.63|614.94|611.86|614.48|611.4|0
1644848600000|2022-02-14 14:23:20|614.94|611.86|614.71|611.63|614.94|611.86|614.26|611.18|0
1644848610000|2022-02-14 14:23:30|614.94|611.86|614.94|611.86|614.94|611.86|614.94|611.86|0
1644848620000|2022-02-14 14:23:40|615.29|612.21|615.17|612.09|615.29|612.21|615.06|611.98|0
1644848630000|2022-02-14 14:23:50|615.4|612.32|615.17|612.09|615.4|612.32|615.17|612.09|0
1644848640000|2022-02-14 14:24:00|614.94|611.86|614.03|610.95|615.17|612.09|614.03|610.95|0
1644848650000|2022-02-14 14:24:10|614.48|611.4|614.48|611.4|614.71|611.63|614.48|611.4|0
1644848660000|2022-02-14 14:24:20|614.71|611.63|614.71|611.63|614.71|611.63|614.37|611.29|0
1644848670000|2022-02-14 14:24:30|615.17|612.09|615.17|612.09|615.17|612.09|614.94|611.86|0
1644848680000|2022-02-14 14:24:40|614.48|611.4|614.03|610.95|614.48|611.4|614.03|610.95|0
1644848690000|2022-02-14 14:24:50|614.37|611.29|614.26|611.18|614.48|611.4|614.26|611.18|0
1644848700000|2022-02-14 14:25:00|615.63|612.55|616.09|613.01|616.09|613.01|615.63|612.55|0
1644848710000|2022-02-14 14:25:10|615.86|612.78|616.55|613.47|616.55|613.47|615.86|612.78|0
1644848720000|2022-02-14 14:25:20|615.63|612.55|615.63|612.55|615.63|612.55|615.63|612.55|0
1644848730000|2022-02-14 14:25:30|616.32|613.24|616.55|613.47|616.78|613.7|616.32|613.24|0
1644848740000|2022-02-14 14:25:40|617.01|613.93|617.24|614.16|617.24|614.16|616.78|613.7|0
1644848750000|2022-02-14 14:25:50|617.7|614.62|617.24|614.16|617.7|614.62|617.24|614.16|0
1644848760000|2022-02-14 14:26:00|617.47|614.39|616.67|613.59|617.47|614.39|616.67|613.59|0
1644848770000|2022-02-14 14:26:10|616.78|613.7|615.17|612.09|616.78|613.7|615.17|612.09|0
1644848780000|2022-02-14 14:26:20|615.63|612.55|615.86|612.78|615.86|612.78|615.63|612.55|0
1644848790000|2022-02-14 14:26:30|616.09|613.01|615.86|612.78|616.09|613.01|615.86|612.78|0
1644848800000|2022-02-14 14:26:40|615.4|612.32|615.4|612.32|615.4|612.32|615.29|612.21|0
1644848810000|2022-02-14 14:26:50|616.09|613.01|616.09|613.01|616.32|613.24|615.98|612.9|0
1644848820000|2022-02-14 14:27:00|615.86|612.78|616.09|613.01|616.9|613.82|615.86|612.78|0
1644848830000|2022-02-14 14:27:10|616.44|613.36|616.32|613.24|616.78|613.7|616.32|613.24|0
1644848840000|2022-02-14 14:27:20|616.09|613.01|616.32|613.24|616.55|613.47|616.09|613.01|0
1644848850000|2022-02-14 14:27:30|616.78|613.7|615.63|612.55|616.78|613.7|615.63|612.55|0
1644848860000|2022-02-14 14:27:40|616.32|613.24|616.55|613.47|617.01|613.93|616.21|613.13|0
1644848870000|2022-02-14 14:27:50|616.9|613.82|617.01|613.93|617.01|613.93|616.55|613.47|0
1644848880000|2022-02-14 14:28:00|616.78|613.7|617.01|613.93|617.01|613.93|615.86|612.78|0
1644848890000|2022-02-14 14:28:10|617.7|614.62|616.32|613.24|617.7|614.62|616.32|613.24|0
1644848900000|2022-02-14 14:28:20|616.09|613.01|616.78|613.7|616.78|613.7|616.09|613.01|0
1644848910000|2022-02-14 14:28:30|617.01|613.93|616.09|613.01|617.01|613.93|616.09|613.01|0
1644848920000|2022-02-14 14:28:40|615.86|612.78|616.55|613.47|616.55|613.47|615.63|612.55|0
1644848930000|2022-02-14 14:28:50|616.32|613.24|616.32|613.24|616.44|613.36|616.32|613.24|0
1644848940000|2022-02-14 14:29:00|616.44|613.36|616.67|613.59|616.67|613.59|616.44|613.36|0
1644848950000|2022-02-14 14:29:10|616.55|613.47|616.67|613.59|616.67|613.59|616.44|613.36|0
1644848960000|2022-02-14 14:29:20|616.78|613.7|617.01|613.93|617.01|613.93|616.55|613.47|0
1644848970000|2022-02-14 14:29:30|616.67|613.59|616.78|613.7|616.78|613.7|616.67|613.59|0
1644848980000|2022-02-14 14:29:40|617.01|613.93|618.39|615.31|618.39|615.31|617.01|613.93|0
1644848990000|2022-02-14 14:29:50|618.62|615.54|618.16|615.08|618.62|615.54|618.16|615.08|0
1644849000000|2022-02-14 14:30:00|617.93|614.85|614.94|611.86|617.93|614.85|614.94|611.86|0
1644849010000|2022-02-14 14:30:10|613.91|610.83|613.57|610.49|616.32|613.24|613.57|610.49|0
1644849020000|2022-02-14 14:30:20|613.8|610.72|614.94|611.86|614.94|611.86|613.11|610.03|0
1644849030000|2022-02-14 14:30:30|614.14|611.06|615.4|612.32|615.4|612.32|613.57|610.49|0
1644849040000|2022-02-14 14:30:40|614.02|610.94|614.71|611.63|615.63|612.55|614.02|610.94|0
1644849050000|2022-02-14 14:30:50|614.02|610.94|609.44|606.36|614.02|610.94|609.44|606.36|0
1644849060000|2022-02-14 14:31:00|608.98|605.9|608.75|605.67|608.98|605.9|608.3|605.22|0
1644849070000|2022-02-14 14:31:10|608.98|605.9|609.44|606.36|609.44|606.36|608.3|605.22|0
1644849080000|2022-02-14 14:31:20|610.13|607.05|611.04|607.96|611.04|607.96|609.44|606.36|0
1644849090000|2022-02-14 14:31:30|609.67|606.59|608.3|605.22|609.67|606.59|608.3|605.22|0
1644849100000|2022-02-14 14:31:40|610.13|607.05|611.04|607.96|611.04|607.96|610.13|607.05|0
1644849110000|2022-02-14 14:31:50|612.19|609.11|614.02|610.94|614.02|610.94|612.19|609.11|0
1644849120000|2022-02-14 14:32:00|613.79|610.71|614.94|611.86|614.94|611.86|613.79|610.71|0
1644849130000|2022-02-14 14:32:10|613.11|610.03|612.65|609.57|614.02|610.94|612.65|609.57|0
1644849140000|2022-02-14 14:32:20|613.57|610.49|613.34|610.26|613.79|610.71|613.34|610.26|0
1644849150000|2022-02-14 14:32:30|612.08|609|613.46|610.38|613.79|610.71|612.08|609|0
1644849160000|2022-02-14 14:32:40|614.71|611.63|614.02|610.94|614.71|611.63|614.02|610.94|0
1644849170000|2022-02-14 14:32:50|617.01|613.93|618.97|615.89|618.97|615.89|617.01|613.93|0
1644849180000|2022-02-14 14:33:00|618.85|615.77|618.62|615.54|619.08|616|617.82|614.74|0
1644849190000|2022-02-14 14:33:10|617.7|614.62|619.54|616.46|619.54|616.46|617.7|614.62|0
1644849200000|2022-02-14 14:33:20|620.46|617.38|620.69|617.61|621.84|618.76|620.46|617.38|0
1644849210000|2022-02-14 14:33:30|620.92|617.84|620.81|617.73|621.38|618.3|620.69|617.61|0
1644849220000|2022-02-14 14:33:40|622.07|618.99|624.37|621.29|624.37|621.29|622.07|618.99|0
1644849230000|2022-02-14 14:33:50|624.84|621.76|623.68|620.6|624.84|621.76|623.68|620.6|0
1644849240000|2022-02-14 14:34:00|623.91|620.83|622.07|618.99|623.91|620.83|621.84|618.76|0
1644849250000|2022-02-14 14:34:10|621.84|618.76|620.92|617.84|621.84|618.76|620.92|617.84|0
1644849260000|2022-02-14 14:34:20|620.35|617.27|621.84|618.76|621.84|618.76|620|616.92|0
1644849270000|2022-02-14 14:34:30|620.92|617.84|621.15|618.07|621.61|618.53|620.92|617.84|0
1644849280000|2022-02-14 14:34:40|621.84|618.76|620.92|617.84|621.84|618.76|620.92|617.84|0
1644849290000|2022-02-14 14:34:50|620.23|617.15|617.7|614.62|620.23|617.15|617.7|614.62|0
1644849300000|2022-02-14 14:35:00|617.01|613.93|615.17|612.09|617.24|614.16|615.17|612.09|0
1644849310000|2022-02-14 14:35:10|614.48|611.4|615.17|612.09|615.17|612.09|613.79|610.71|0
1644849320000|2022-02-14 14:35:20|615.63|612.55|615.17|612.09|615.63|612.55|613.79|610.71|0
1644849330000|2022-02-14 14:35:30|616.78|613.7|617.47|614.39|618.16|615.08|616.78|613.7|0
1644849340000|2022-02-14 14:35:40|617.7|614.62|616.67|613.59|617.7|614.62|616.67|613.59|0
1644849350000|2022-02-14 14:35:50|617.24|614.16|619.54|616.46|619.54|616.46|617.24|614.16|0
1644849360000|2022-02-14 14:36:00|619.2|616.12|616.78|613.7|619.2|616.12|616.78|613.7|0
1644849370000|2022-02-14 14:36:10|616.55|613.47|617.24|614.16|617.24|614.16|616.55|613.47|0
1644849380000|2022-02-14 14:36:20|615.63|612.55|615.63|612.55|616.09|613.01|615.63|612.55|0
1644849390000|2022-02-14 14:36:30|615.86|612.78|615.17|612.09|615.86|612.78|614.94|611.86|0
1644849400000|2022-02-14 14:36:40|615.4|612.32|618.62|615.54|618.62|615.54|615.4|612.32|0
1644849410000|2022-02-14 14:36:50|617.47|614.39|617.93|614.85|619.08|616|617.47|614.39|0
1644849420000|2022-02-14 14:37:00|617.47|614.39|617.93|614.85|617.93|614.85|617.47|614.39|0
1644849430000|2022-02-14 14:37:10|617.01|613.93|616.44|613.36|617.36|614.28|616.44|613.36|0
1644849440000|2022-02-14 14:37:20|615.63|612.55|612.88|609.8|615.63|612.55|612.88|609.8|0
1644849450000|2022-02-14 14:37:30|612.19|609.11|615.17|612.09|615.17|612.09|612.19|609.11|0
1644849460000|2022-02-14 14:37:40|614.37|611.29|616.09|613.01|616.09|613.01|613.79|610.71|0
1644849470000|2022-02-14 14:37:50|614.02|610.94|612.88|609.8|614.02|610.94|612.88|609.8|0
1644849480000|2022-02-14 14:38:00|612.19|609.11|613.11|610.03|613.11|610.03|612.19|609.11|0
1644849490000|2022-02-14 14:38:10|612.65|609.57|612.08|609|613.11|610.03|612.08|609|0
1644849500000|2022-02-14 14:38:20|612.65|609.57|614.25|611.17|614.25|611.17|612.65|609.57|0
1644849510000|2022-02-14 14:38:30|614.48|611.4|614.48|611.4|616.09|613.01|614.48|611.4|0
1644849520000|2022-02-14 14:38:40|613.56|610.48|612.19|609.11|613.56|610.48|612.19|609.11|0
1644849530000|2022-02-14 14:38:50|612.42|609.34|612.65|609.57|612.65|609.57|612.19|609.11|0
1644849540000|2022-02-14 14:39:00|613.56|610.48|612.88|609.8|613.56|610.48|612.65|609.57|0
1644849550000|2022-02-14 14:39:10|613.33|610.25|613.79|610.71|613.79|610.71|612.42|609.34|0
1644849560000|2022-02-14 14:39:20|614.71|611.63|615.63|612.55|616.55|613.47|614.71|611.63|0
1644849570000|2022-02-14 14:39:30|616.78|613.7|617.82|614.74|617.82|614.74|616.78|613.7|0
1644849580000|2022-02-14 14:39:40|618.62|615.54|617.47|614.39|618.62|615.54|616.78|613.7|0
1644849590000|2022-02-14 14:39:50|617.59|614.51|617.7|614.62|617.7|614.62|616.55|613.47|0
1644849600000|2022-02-14 14:40:00|617.82|614.74|616.55|613.47|618.39|615.31|616.55|613.47|0
1644849610000|2022-02-14 14:40:10|615.17|612.09|617.24|614.16|617.24|614.16|614.94|611.86|0
1644849620000|2022-02-14 14:40:20|617.47|614.39|614.25|611.17|617.47|614.39|614.25|611.17|0
1644849630000|2022-02-14 14:40:30|613.11|610.03|611.96|608.88|613.11|610.03|611.96|608.88|0
1644849640000|2022-02-14 14:40:40|609.79|606.71|610.13|607.05|610.81|607.73|609.79|606.71|0
1644849650000|2022-02-14 14:40:50|609.44|606.36|609.9|606.82|609.9|606.82|609.21|606.13|0
1644849660000|2022-02-14 14:41:00|611.04|607.96|610.81|607.73|611.5|608.42|610.81|607.73|0
1644849670000|2022-02-14 14:41:10|610.35|607.27|610.58|607.5|611.04|607.96|610.35|607.27|0
1644849680000|2022-02-14 14:41:20|610.13|607.05|609.9|606.82|610.35|607.27|609.9|606.82|0
1644849690000|2022-02-14 14:41:30|609.44|606.36|609.9|606.82|609.9|606.82|609.1|606.02|0
1644849700000|2022-02-14 14:41:40|610.13|607.05|611.5|608.42|611.5|608.42|610.13|607.05|0
1644849710000|2022-02-14 14:41:50|610.58|607.5|610.13|607.05|611.27|608.19|610.13|607.05|0
1644849720000|2022-02-14 14:42:00|608.98|605.9|608.29|605.21|609.21|606.13|607.61|604.53|0
1644849730000|2022-02-14 14:42:10|607.84|604.76|608.06|604.98|608.29|605.21|607.84|604.76|0
1644849740000|2022-02-14 14:42:20|607.84|604.76|609.21|606.13|610.02|606.94|607.84|604.76|0
1644849750000|2022-02-14 14:42:30|608.98|605.9|608.52|605.44|608.98|605.9|607.84|604.76|0
1644849760000|2022-02-14 14:42:40|608.98|605.9|609.67|606.59|609.9|606.82|608.98|605.9|0
1644849770000|2022-02-14 14:42:50|609.9|606.82|611.04|607.96|611.27|608.19|609.9|606.82|0
1644849780000|2022-02-14 14:43:00|611.27|608.19|611.96|608.88|611.96|608.88|611.27|608.19|0
1644849790000|2022-02-14 14:43:10|612.65|609.57|611.27|608.19|612.65|609.57|610.93|607.85|0
1644849800000|2022-02-14 14:43:20|610.35|607.27|610.47|607.39|610.7|607.62|610.35|607.27|0
1644849810000|2022-02-14 14:43:30|610.81|607.73|610.81|607.73|611.27|608.19|610.35|607.27|0
1644849820000|2022-02-14 14:43:40|610.93|607.85|610.81|607.73|610.93|607.85|610.58|607.5|0
1644849830000|2022-02-14 14:43:50|611.73|608.65|612.42|609.34|612.65|609.57|611.73|608.65|0
1644849840000|2022-02-14 14:44:00|613.33|610.25|614.48|611.4|614.48|611.4|613.33|610.25|0
1644849850000|2022-02-14 14:44:10|614.94|611.86|615.4|612.32|615.86|612.78|614.94|611.86|0
1644849860000|2022-02-14 14:44:20|616.32|613.24|617.93|614.85|617.93|614.85|616.32|613.24|0
1644849870000|2022-02-14 14:44:30|617.13|614.05|617.47|614.39|617.93|614.85|617.13|614.05|0
1644849880000|2022-02-14 14:44:40|618.16|615.08|617.7|614.62|618.39|615.31|617.36|614.28|0
1644849890000|2022-02-14 14:44:50|617.47|614.39|616.78|613.7|618.16|615.08|616.78|613.7|0
1644849900000|2022-02-14 14:45:00|617.01|613.93|620.23|617.15|620.23|617.15|617.01|613.93|0
1644849910000|2022-02-14 14:45:10|619.08|616|619.77|616.69|619.77|616.69|619.08|616|0
1644849920000|2022-02-14 14:45:20|621.38|618.3|621.15|618.07|621.38|618.3|620.46|617.38|0
1644849930000|2022-02-14 14:45:30|620.69|617.61|621.84|618.76|621.84|618.76|620.69|617.61|0
1644849940000|2022-02-14 14:45:40|622.53|619.45|622.76|619.68|622.76|619.68|621.84|618.76|0
1644849950000|2022-02-14 14:45:50|622.99|619.91|624.37|621.29|624.37|621.29|622.99|619.91|0
1644849960000|2022-02-14 14:46:00|625.99|622.91|625.29|622.21|625.99|622.91|624.6|621.52|0
1644849970000|2022-02-14 14:46:10|626.22|623.14|625.99|622.91|626.22|623.14|625.76|622.68|0
1644849980000|2022-02-14 14:46:20|626.22|623.14|626.68|623.6|626.68|623.6|626.22|623.14|0
1644849990000|2022-02-14 14:46:30|625.53|622.45|624.83|621.75|625.53|622.45|624.37|621.29|0
1644850000000|2022-02-14 14:46:40|624.37|621.29|624.83|621.75|624.83|621.75|623.68|620.6|0
1644850010000|2022-02-14 14:46:50|625.53|622.45|625.99|622.91|626.22|623.14|625.29|622.21|0
1644850020000|2022-02-14 14:47:00|624.83|621.75|624.37|621.29|624.83|621.75|623.45|620.37|0
1644850030000|2022-02-14 14:47:10|623.91|620.83|624.37|621.29|624.37|621.29|623.68|620.6|0
1644850040000|2022-02-14 14:47:20|624.83|621.75|623.68|620.6|624.83|621.75|622.76|619.68|0
1644850050000|2022-02-14 14:47:30|623.45|620.37|622.07|618.99|623.68|620.6|621.73|618.65|0
1644850060000|2022-02-14 14:47:40|622.53|619.45|622.76|619.68|622.76|619.68|622.53|619.45|0
1644850070000|2022-02-14 14:47:50|622.65|619.57|621.84|618.76|622.65|619.57|621.84|618.76|0
1644850080000|2022-02-14 14:48:00|621.27|618.19|620.23|617.15|621.27|618.19|620.23|617.15|0
1644850090000|2022-02-14 14:48:10|621.38|618.3|622.99|619.91|622.99|619.91|621.38|618.3|0
1644850100000|2022-02-14 14:48:20|622.42|619.34|621.38|618.3|622.42|619.34|621.38|618.3|0
1644850110000|2022-02-14 14:48:30|622.07|618.99|622.53|619.45|622.53|619.45|622.07|618.99|0
1644850120000|2022-02-14 14:48:40|622.3|619.22|620.92|617.84|622.53|619.45|620.92|617.84|0
1644850130000|2022-02-14 14:48:50|620.23|617.15|619.31|616.23|620.23|617.15|619.31|616.23|0
1644850140000|2022-02-14 14:49:00|618.62|615.54|617.47|614.39|618.62|615.54|617.47|614.39|0
1644850150000|2022-02-14 14:49:10|617.01|613.93|614.48|611.4|617.01|613.93|614.48|611.4|0
1644850160000|2022-02-14 14:49:20|614.94|611.86|614.25|611.17|614.94|611.86|614.25|611.17|0
1644850170000|2022-02-14 14:49:30|614.48|611.4|613.1|610.02|614.48|611.4|613.1|610.02|0
1644850180000|2022-02-14 14:49:40|614.48|611.4|614.71|611.63|614.94|611.86|614.48|611.4|0
1644850190000|2022-02-14 14:49:50|614.48|611.4|614.25|611.17|614.48|611.4|614.02|610.94|0
1644850200000|2022-02-14 14:50:00|615.63|612.55|611.96|608.88|615.63|612.55|611.96|608.88|0
1644850210000|2022-02-14 14:50:10|612.87|609.79|615.04|611.96|615.04|611.96|612.87|609.79|0
1644850220000|2022-02-14 14:50:20|617.09|614.01|615.04|611.96|617.09|614.01|615.04|611.96|0
1644850230000|2022-02-14 14:50:30|616.18|613.1|615.26|612.18|616.76|613.68|615.26|612.18|0
1644850240000|2022-02-14 14:50:40|614.81|611.73|614.12|611.04|615.15|612.07|614.12|611.04|0
1644850250000|2022-02-14 14:50:50|615.03|611.95|616.64|613.56|616.64|613.56|615.03|611.95|0
1644850260000|2022-02-14 14:51:00|615.84|612.76|615.03|611.95|615.84|612.76|615.03|611.95|0
1644850270000|2022-02-14 14:51:10|614.12|611.04|612.52|609.44|614.12|611.04|612.52|609.44|0
1644850280000|2022-02-14 14:51:20|611.61|608.53|611.61|608.53|611.61|608.53|611.38|608.3|0
1644850290000|2022-02-14 14:51:30|611.38|608.3|612.06|608.98|612.06|608.98|611.38|608.3|0
1644850300000|2022-02-14 14:51:40|612.29|609.21|612.06|608.98|612.75|609.67|612.06|608.98|0
1644850310000|2022-02-14 14:51:50|612.52|609.44|611.83|608.75|612.52|609.44|611.15|608.07|0
1644850320000|2022-02-14 14:52:00|610.69|607.61|611.04|607.96|611.04|607.96|610.46|607.38|0
1644850330000|2022-02-14 14:52:10|611.38|608.3|610.24|607.16|611.38|608.3|610.24|607.16|0
1644850340000|2022-02-14 14:52:20|610.46|607.38|610.01|606.93|610.46|607.38|610.01|606.93|0
1644850350000|2022-02-14 14:52:30|609.78|606.7|608.87|605.79|609.78|606.7|608.87|605.79|0
1644850360000|2022-02-14 14:52:40|608.64|605.56|609.1|606.02|609.1|606.02|608.64|605.56|0
1644850370000|2022-02-14 14:52:50|608.87|605.79|608.87|605.79|608.87|605.79|608.64|605.56|0
1644850380000|2022-02-14 14:53:00|608.64|605.56|608.41|605.33|608.64|605.56|608.41|605.33|0
1644850390000|2022-02-14 14:53:10|607.95|604.87|607.5|604.42|607.95|604.87|607.27|604.19|0
1644850400000|2022-02-14 14:53:20|607.27|604.19|607.27|604.19|607.73|604.65|607.27|604.19|0
1644850410000|2022-02-14 14:53:30|606.93|603.85|606.93|603.85|607.27|604.19|606.93|603.85|0
1644850420000|2022-02-14 14:53:40|607.73|604.65|608.41|605.33|608.41|605.33|607.73|604.65|0
1644850430000|2022-02-14 14:53:50|609.32|606.24|609.09|606.01|609.78|606.7|608.76|605.68|0
1644850440000|2022-02-14 14:54:00|608.99|605.91|609.32|606.24|610.01|606.93|608.87|605.79|0
1644850450000|2022-02-14 14:54:10|609.55|606.47|609.32|606.24|609.9|606.82|609.32|606.24|0
1644850460000|2022-02-14 14:54:20|609.55|606.47|609.55|606.47|609.55|606.47|608.64|605.56|0
1644850470000|2022-02-14 14:54:30|609.09|606.01|608.41|605.33|609.21|606.13|608.41|605.33|0
1644850480000|2022-02-14 14:54:40|608.64|605.56|608.41|605.33|608.87|605.79|608.41|605.33|0
1644850490000|2022-02-14 14:54:50|607.95|604.87|608.41|605.33|608.41|605.33|607.95|604.87|0
1644850500000|2022-02-14 14:55:00|608.07|604.99|608.87|605.79|608.87|605.79|607.95|604.87|0
1644850510000|2022-02-14 14:55:10|610.01|606.93|609.78|606.7|610.46|607.38|609.78|606.7|0
1644850520000|2022-02-14 14:55:20|611.15|608.07|611.61|608.53|611.61|608.53|610.69|607.61|0
1644850530000|2022-02-14 14:55:30|612.29|609.21|611.61|608.53|612.29|609.21|611.61|608.53|0
1644850540000|2022-02-14 14:55:40|611.83|608.75|611.83|608.75|611.83|608.75|611.38|608.3|0
1644850550000|2022-02-14 14:55:50|611.38|608.3|611.38|608.3|611.83|608.75|611.04|607.96|0
1644850560000|2022-02-14 14:56:00|611.27|608.19|611.38|608.3|611.83|608.75|611.15|608.07|0
1644850570000|2022-02-14 14:56:10|611.83|608.75|611.61|608.53|611.83|608.75|611.15|608.07|0
1644850580000|2022-02-14 14:56:20|611.38|608.3|612.98|609.9|613.43|610.35|611.38|608.3|0
1644850590000|2022-02-14 14:56:30|613.66|610.58|614.12|611.04|614.12|611.04|613.66|610.58|0
1644850600000|2022-02-14 14:56:40|613.66|610.58|612.52|609.44|613.66|610.58|612.52|609.44|0
1644850610000|2022-02-14 14:56:50|612.98|609.9|613.66|610.58|613.66|610.58|612.98|609.9|0
1644850620000|2022-02-14 14:57:00|614.35|611.27|615.26|612.18|615.26|612.18|614.35|611.27|0
1644850630000|2022-02-14 14:57:10|615.49|612.41|618.24|615.16|618.24|615.16|615.49|612.41|0
1644850640000|2022-02-14 14:57:20|618.13|615.05|618.24|615.16|618.47|615.39|618.01|614.93|0
1644850650000|2022-02-14 14:57:30|618.7|615.62|616.75|613.67|618.7|615.62|616.64|613.56|0
1644850660000|2022-02-14 14:57:40|616.41|613.33|615.72|612.64|616.86|613.78|615.72|612.64|0
1644850670000|2022-02-14 14:57:50|615.95|612.87|614.8|611.72|615.95|612.87|614.8|611.72|0
1644850680000|2022-02-14 14:58:00|615.03|611.95|615.72|612.64|616.64|613.56|615.03|611.95|0
1644850690000|2022-02-14 14:58:10|615.95|612.87|616.86|613.78|617.78|614.7|615.95|612.87|0
1644850700000|2022-02-14 14:58:20|616.18|613.1|616.41|613.33|616.86|613.78|616.18|613.1|0
1644850710000|2022-02-14 14:58:30|615.72|612.64|615.03|611.95|615.72|612.64|615.03|611.95|0
1644850720000|2022-02-14 14:58:40|615.72|612.64|616.56|613.48|616.56|613.48|615.29|612.21|0
1644850730000|2022-02-14 14:58:50|615.75|612.67|615.29|612.21|615.75|612.67|615.06|611.98|0
1644850740000|2022-02-14 14:59:00|615.06|611.98|616.56|613.48|616.56|613.48|615.06|611.98|0
1644850750000|2022-02-14 14:59:10|617.81|614.73|618.96|615.88|618.96|615.88|617.81|614.73|0
1644850760000|2022-02-14 14:59:20|619.42|616.34|617.58|614.5|619.42|616.34|617.58|614.5|0
1644850770000|2022-02-14 14:59:30|618.04|614.96|617.81|614.73|618.04|614.96|617.36|614.28|0
1644850780000|2022-02-14 14:59:40|617.58|614.5|618.73|615.65|618.73|615.65|617.58|614.5|0
1644850790000|2022-02-14 14:59:50|618.39|615.31|618.04|614.96|618.39|615.31|617.81|614.73|0
1644850800000|2022-02-14 15:00:00|617.02|613.94|617.36|614.28|617.36|614.28|616.67|613.59|0
1644850810000|2022-02-14 15:00:10|617.13|614.05|619.88|616.8|619.88|616.8|617.13|614.05|0
1644850820000|2022-02-14 15:00:20|619.42|616.34|618.73|615.65|619.42|616.34|618.5|615.42|0
1644850830000|2022-02-14 15:00:30|618.39|615.31|617.93|614.85|618.39|615.31|617.93|614.85|0
1644850840000|2022-02-14 15:00:40|619.42|616.34|621.26|618.18|621.26|618.18|619.42|616.34|0
1644850850000|2022-02-14 15:00:50|621.94|618.86|621.94|618.86|621.94|618.86|621.26|618.18|0
1644850860000|2022-02-14 15:01:00|621.48|618.4|621.94|618.86|622.52|619.44|621.03|617.95|0
1644850870000|2022-02-14 15:01:10|622.4|619.32|624.7|621.62|624.93|621.85|622.4|619.32|0
1644850880000|2022-02-14 15:01:20|625.16|622.08|625.16|622.08|625.62|622.54|625.16|622.08|0
1644850890000|2022-02-14 15:01:30|626.08|623|626.77|623.69|626.77|623.69|626.08|623|0
1644850900000|2022-02-14 15:01:40|625.85|622.77|627.69|624.61|627.69|624.61|625.39|622.31|0
1644850910000|2022-02-14 15:01:50|627.92|624.84|628.38|625.3|628.38|625.3|627.92|624.84|0
1644850920000|2022-02-14 15:02:00|629.08|626|630.92|627.84|631.15|628.07|629.08|626|0
1644850930000|2022-02-14 15:02:10|631.38|628.3|635.31|632.23|635.31|632.23|631.38|628.3|0
1644850940000|2022-02-14 15:02:20|634.15|631.07|633.92|630.84|634.15|631.07|633|629.92|0
1644850950000|2022-02-14 15:02:30|633.23|630.15|632.77|629.69|633.23|630.15|632.77|629.69|0
1644850960000|2022-02-14 15:02:40|633.69|630.61|633.23|630.15|634.15|631.07|633.23|630.15|0
1644850970000|2022-02-14 15:02:50|633|629.92|632.66|629.58|633|629.92|632.3|629.22|0
1644850980000|2022-02-14 15:03:00|633|629.92|633.69|630.61|633.69|630.61|633|629.92|0
1644850990000|2022-02-14 15:03:10|634.15|631.07|632.73|629.65|634.15|631.07|632.19|629.11|0
1644851000000|2022-02-14 15:03:20|631.81|628.73|631.34|628.26|631.81|628.73|631.11|628.03|0
1644851010000|2022-02-14 15:03:30|631.93|628.85|633.65|630.57|633.65|630.57|631.93|628.85|0
1644851020000|2022-02-14 15:03:40|632.27|629.19|632.5|629.42|632.96|629.88|632.27|629.19|0
1644851030000|2022-02-14 15:03:50|632.73|629.65|633.19|630.11|633.19|630.11|632.5|629.42|0
1644851040000|2022-02-14 15:04:00|633.65|630.57|634.62|631.54|634.62|631.54|633.42|630.34|0
1644851050000|2022-02-14 15:04:10|633.82|630.74|633.24|630.16|633.82|630.74|633.01|629.93|0
1644851060000|2022-02-14 15:04:20|633.01|629.93|632.32|629.24|633.7|630.62|632.32|629.24|0
1644851070000|2022-02-14 15:04:30|631.4|628.32|634.16|631.08|634.16|631.08|631.4|628.32|0
1644851080000|2022-02-14 15:04:40|634.85|631.77|635.76|632.68|635.99|632.91|634.85|631.77|0
1644851090000|2022-02-14 15:04:50|634.85|631.77|635.08|632|635.42|632.34|634.85|631.77|0
1644851100000|2022-02-14 15:05:00|633.47|630.39|633.47|630.39|633.47|630.39|633.24|630.16|0
1644851110000|2022-02-14 15:05:10|634.16|631.08|635.76|632.68|635.76|632.68|634.16|631.08|0
1644851120000|2022-02-14 15:05:20|635.3|632.22|634.85|631.77|635.3|632.22|634.85|631.77|0
1644851130000|2022-02-14 15:05:30|633.93|630.85|634.62|631.54|634.62|631.54|633.93|630.85|0
1644851140000|2022-02-14 15:05:40|634.39|631.31|633.7|630.62|634.39|631.31|633.7|630.62|0
1644851150000|2022-02-14 15:05:50|633.24|630.16|633.7|630.62|634.16|631.08|633.24|630.16|0
1644851160000|2022-02-14 15:06:00|634.16|631.08|635.07|631.99|635.07|631.99|634.16|631.08|0
1644851170000|2022-02-14 15:06:10|634.62|631.54|635.76|632.68|635.76|632.68|633.93|630.85|0
1644851180000|2022-02-14 15:06:20|636.22|633.14|634.85|631.77|636.45|633.37|634.85|631.77|0
1644851190000|2022-02-14 15:06:30|633.7|630.62|632.78|629.7|633.93|630.85|632.78|629.7|0
1644851200000|2022-02-14 15:06:40|634.62|631.54|632.55|629.47|634.62|631.54|632.55|629.47|0
1644851210000|2022-02-14 15:06:50|632.78|629.7|631.86|628.78|632.78|629.7|631.86|628.78|0
1644851220000|2022-02-14 15:07:00|631.4|628.32|631.98|628.9|632.09|629.01|631.4|628.32|0
1644851230000|2022-02-14 15:07:10|633.01|629.93|633.93|630.85|633.93|630.85|633.01|629.93|0
1644851240000|2022-02-14 15:07:20|633.47|630.39|632.78|629.7|634.16|631.08|632.78|629.7|0
1644851250000|2022-02-14 15:07:30|632.09|629.01|633.01|629.93|633.7|630.62|632.09|629.01|0
1644851260000|2022-02-14 15:07:40|633.24|630.16|633.93|630.85|633.93|630.85|633.24|630.16|0
1644851270000|2022-02-14 15:07:50|633.01|629.93|630.94|627.86|633.01|629.93|630.94|627.86|0
1644851280000|2022-02-14 15:08:00|630.71|627.63|630.48|627.4|630.71|627.63|630.48|627.4|0
1644851290000|2022-02-14 15:08:10|631.75|628.67|632.32|629.24|632.32|629.24|631.4|628.32|0
1644851300000|2022-02-14 15:08:20|632.09|629.01|631.06|627.98|632.09|629.01|631.06|627.98|0
1644851310000|2022-02-14 15:08:30|631.17|628.09|631.4|628.32|631.4|628.32|630.94|627.86|0
1644851320000|2022-02-14 15:08:40|630.94|627.86|630.94|627.86|631.98|628.9|630.94|627.86|0
1644851330000|2022-02-14 15:08:50|631.4|628.32|630.94|627.86|631.4|628.32|630.48|627.4|0
1644851340000|2022-02-14 15:09:00|631.17|628.09|632.09|629.01|632.09|629.01|631.17|628.09|0
1644851350000|2022-02-14 15:09:10|631.4|628.32|631.86|628.78|632.32|629.24|631.4|628.32|0
1644851360000|2022-02-14 15:09:20|631.75|628.67|632.55|629.47|632.55|629.47|630.83|627.75|0
1644851370000|2022-02-14 15:09:30|632.44|629.36|632.44|629.36|632.44|629.36|632.44|629.36|0
1644851380000|2022-02-14 15:09:40|632.09|629.01|630.71|627.63|632.09|629.01|630.48|627.4|0
1644851390000|2022-02-14 15:09:50|630.02|626.94|630.02|626.94|630.37|627.29|630.02|626.94|0
1644851400000|2022-02-14 15:10:00|630.94|627.86|629.34|626.26|630.94|627.86|629.34|626.26|0
1644851410000|2022-02-14 15:10:10|629.79|626.71|626.36|623.28|629.79|626.71|626.36|623.28|0
1644851420000|2022-02-14 15:10:20|625.67|622.59|626.71|623.63|626.71|623.63|625.44|622.36|0
1644851430000|2022-02-14 15:10:30|626.13|623.05|625.67|622.59|626.13|623.05|625.67|622.59|0
1644851440000|2022-02-14 15:10:40|626.13|623.05|626.13|623.05|626.59|623.51|626.13|623.05|0
1644851450000|2022-02-14 15:10:50|626.59|623.51|626.36|623.28|626.59|623.51|626.13|623.05|0
1644851460000|2022-02-14 15:11:00|625.9|622.82|624.07|620.99|626.13|623.05|624.07|620.99|0
1644851470000|2022-02-14 15:11:10|624.76|621.68|622.47|619.39|624.76|621.68|622.47|619.39|0
1644851480000|2022-02-14 15:11:20|622.24|619.16|622.7|619.62|622.7|619.62|622.01|618.93|0
1644851490000|2022-02-14 15:11:30|621.78|618.7|622.93|619.85|622.93|619.85|621.78|618.7|0
1644851500000|2022-02-14 15:11:40|622.7|619.62|622.24|619.16|622.7|619.62|622.24|619.16|0
1644851510000|2022-02-14 15:11:50|622.01|618.93|620.87|617.79|622.01|618.93|620.87|617.79|0
1644851520000|2022-02-14 15:12:00|620.19|617.11|619.73|616.65|620.19|617.11|618.59|615.51|0
1644851530000|2022-02-14 15:12:10|619.27|616.19|619.27|616.19|619.96|616.88|619.27|616.19|0
1644851540000|2022-02-14 15:12:20|618.82|615.74|616.76|613.68|619.27|616.19|616.76|613.68|0
1644851550000|2022-02-14 15:12:30|617.22|614.14|617.68|614.6|617.68|614.6|617.22|614.14|0
1644851560000|2022-02-14 15:12:40|617.45|614.37|616.76|613.68|617.57|614.49|616.76|613.68|0
1644851570000|2022-02-14 15:12:50|616.31|613.23|617.45|614.37|617.45|614.37|616.31|613.23|0
1644851580000|2022-02-14 15:13:00|617.9|614.82|617.68|614.6|618.82|615.74|617.68|614.6|0
1644851590000|2022-02-14 15:13:10|618.94|615.86|618.36|615.28|618.94|615.86|618.36|615.28|0
1644851600000|2022-02-14 15:13:20|618.13|615.05|618.13|615.05|618.36|615.28|617.9|614.82|0
1644851610000|2022-02-14 15:13:30|619.62|616.54|620.87|617.79|620.87|617.79|619.62|616.54|0
1644851620000|2022-02-14 15:13:40|621.1|618.02|620.19|617.11|621.33|618.25|620.19|617.11|0
1644851630000|2022-02-14 15:13:50|621.78|618.7|621.1|618.02|621.78|618.7|621.1|618.02|0
1644851640000|2022-02-14 15:14:00|622.01|618.93|621.78|618.7|622.01|618.93|621.56|618.48|0
1644851650000|2022-02-14 15:14:10|622.13|619.05|621.78|618.7|622.13|619.05|621.33|618.25|0
1644851660000|2022-02-14 15:14:20|623.38|620.3|622.01|618.93|624.07|620.99|622.01|618.93|0
1644851670000|2022-02-14 15:14:30|622.24|619.16|622.93|619.85|622.93|619.85|622.24|619.16|0
1644851680000|2022-02-14 15:14:40|623.15|620.07|624.76|621.68|624.76|621.68|623.15|620.07|0
1644851690000|2022-02-14 15:14:50|626.13|623.05|624.76|621.68|626.13|623.05|624.76|621.68|0
1644851700000|2022-02-14 15:15:00|625.21|622.13|625.44|622.36|625.44|622.36|623.61|620.53|0
1644851710000|2022-02-14 15:15:10|624.53|621.45|625.33|622.25|625.33|622.25|623.84|620.76|0
1644851720000|2022-02-14 15:15:20|626.82|623.74|629.56|626.48|629.56|626.48|626.82|623.74|0
1644851730000|2022-02-14 15:15:30|630.48|627.4|630.25|627.17|631.63|628.55|630.25|627.17|0
1644851740000|2022-02-14 15:15:40|629.79|626.71|633.47|630.39|633.47|630.39|629.79|626.71|0
1644851750000|2022-02-14 15:15:50|635.76|632.68|636.68|633.6|636.68|633.6|635.53|632.45|0
1644851760000|2022-02-14 15:16:00|638.52|635.44|637.6|634.52|638.64|635.56|637.6|634.52|0
1644851770000|2022-02-14 15:16:10|638.06|634.98|638.29|635.21|638.29|635.21|637.83|634.75|0
1644851780000|2022-02-14 15:16:20|638.98|635.9|638.06|634.98|639.44|636.36|638.06|634.98|0
1644851790000|2022-02-14 15:16:30|636.68|633.6|635.3|632.22|636.68|633.6|635.3|632.22|0
1644851800000|2022-02-14 15:16:40|635.76|632.68|636.68|633.6|636.68|633.6|635.53|632.45|0
1644851810000|2022-02-14 15:16:50|637.6|634.52|638.98|635.9|638.98|635.9|637.6|634.52|0
1644851820000|2022-02-14 15:17:00|640.37|637.29|640.13|637.05|640.83|637.75|639.67|636.59|0
1644851830000|2022-02-14 15:17:10|638.98|635.9|638.75|635.67|638.98|635.9|638.75|635.67|0
1644851840000|2022-02-14 15:17:20|638.41|635.33|637.83|634.75|638.41|635.33|637.6|634.52|0
1644851850000|2022-02-14 15:17:30|637.6|634.52|635.99|632.91|637.6|634.52|635.99|632.91|0
1644851860000|2022-02-14 15:17:40|635.76|632.68|634.38|631.3|635.76|632.68|634.38|631.3|0
1644851870000|2022-02-14 15:17:50|633.92|630.84|634.38|631.3|634.38|631.3|633.92|630.84|0
1644851880000|2022-02-14 15:18:00|634.15|631.07|635.76|632.68|635.76|632.68|633.46|630.38|0
1644851890000|2022-02-14 15:18:10|635.53|632.45|635.76|632.68|635.76|632.68|634.38|631.3|0
1644851900000|2022-02-14 15:18:20|635.53|632.45|636.11|633.03|636.22|633.14|635.53|632.45|0
1644851910000|2022-02-14 15:18:30|635.99|632.91|634.84|631.76|635.99|632.91|634.61|631.53|0
1644851920000|2022-02-14 15:18:40|634.61|631.53|635.99|632.91|635.99|632.91|634.61|631.53|0
1644851930000|2022-02-14 15:18:50|635.07|631.99|634.84|631.76|635.07|631.99|634.61|631.53|0
1644851940000|2022-02-14 15:19:00|636.22|633.14|635.53|632.45|636.68|633.6|635.53|632.45|0
1644851950000|2022-02-14 15:19:10|633.92|630.84|632.55|629.47|633.92|630.84|632.32|629.24|0
1644851960000|2022-02-14 15:19:20|633.23|630.15|631.63|628.55|633.23|630.15|631.63|628.55|0
1644851970000|2022-02-14 15:19:30|631.4|628.32|631.86|628.78|632.09|629.01|631.4|628.32|0
1644851980000|2022-02-14 15:19:40|631.52|628.44|632.09|629.01|632.32|629.24|631.29|628.21|0
1644851990000|2022-02-14 15:19:50|632.44|629.36|631.86|628.78|632.78|629.7|631.86|628.78|0
1644852000000|2022-02-14 15:20:00|631.4|628.32|632.78|629.7|633.46|630.38|631.4|628.32|0
1644852010000|2022-02-14 15:20:10|633.01|629.93|632.78|629.7|633.01|629.93|632.78|629.7|0
1644852020000|2022-02-14 15:20:20|633.92|630.84|631.17|628.09|633.92|630.84|631.17|628.09|0
1644852030000|2022-02-14 15:20:30|631.86|628.78|631.4|628.32|632.32|629.24|631.4|628.32|0
1644852040000|2022-02-14 15:20:40|630.02|626.94|630.48|627.4|630.71|627.63|630.02|626.94|0
1644852050000|2022-02-14 15:20:50|630.02|626.94|631.63|628.55|631.86|628.78|630.02|626.94|0
1644852060000|2022-02-14 15:21:00|631.86|628.78|631.4|628.32|631.86|628.78|631.4|628.32|0
1644852070000|2022-02-14 15:21:10|631.63|628.55|631.17|628.09|631.63|628.55|631.17|628.09|0
1644852080000|2022-02-14 15:21:20|631.29|628.21|629.56|626.48|631.29|628.21|629.56|626.48|0
1644852090000|2022-02-14 15:21:30|630.48|627.4|632.32|629.24|632.32|629.24|630.48|627.4|0
1644852100000|2022-02-14 15:21:40|632.09|629.01|631.86|628.78|632.09|629.01|631.4|628.32|0
1644852110000|2022-02-14 15:21:50|631.63|628.55|630.48|627.4|631.63|628.55|630.37|627.29|0
1644852120000|2022-02-14 15:22:00|631.86|628.78|632.32|629.24|632.32|629.24|631.86|628.78|0
1644852130000|2022-02-14 15:22:10|633.92|630.84|633.63|630.55|633.92|630.84|632.94|629.86|0
1644852140000|2022-02-14 15:22:20|633.17|630.09|632.2|629.12|633.59|630.51|632.2|629.12|0
1644852150000|2022-02-14 15:22:30|632.43|629.35|634.28|631.2|634.98|631.9|632.43|629.35|0
1644852160000|2022-02-14 15:22:40|633.82|630.74|633.13|630.05|634.52|631.44|633.13|630.05|0
1644852170000|2022-02-14 15:22:50|632.43|629.35|633.13|630.05|633.13|630.05|631.97|628.89|0
1644852180000|2022-02-14 15:23:00|632.67|629.59|631.51|628.43|632.67|629.59|631.05|627.97|0
1644852190000|2022-02-14 15:23:10|631.74|628.66|628.63|625.55|631.74|628.66|628.63|625.55|0
1644852200000|2022-02-14 15:23:20|625.97|622.89|625.97|622.89|626.66|623.58|625.97|622.89|0
1644852210000|2022-02-14 15:23:30|625.51|622.43|622.52|619.44|625.51|622.43|622.52|619.44|0
1644852220000|2022-02-14 15:23:40|622.29|619.21|622.98|619.9|622.98|619.9|621.37|618.29|0
1644852230000|2022-02-14 15:23:50|623.21|620.13|624.13|621.05|624.13|621.05|622.75|619.67|0
1644852240000|2022-02-14 15:24:00|625.28|622.2|624.13|621.05|625.28|622.2|623.44|620.36|0
1644852250000|2022-02-14 15:24:10|624.59|621.51|625.51|622.43|625.74|622.66|624.59|621.51|0
1644852260000|2022-02-14 15:24:20|627.36|624.28|625.97|622.89|627.36|624.28|625.97|622.89|0
1644852270000|2022-02-14 15:24:30|626.2|623.12|625.63|622.55|626.2|623.12|625.51|622.43|0
1644852280000|2022-02-14 15:24:40|625.51|622.43|624.82|621.74|625.74|622.66|624.82|621.74|0
1644852290000|2022-02-14 15:24:50|624.13|621.05|623.9|620.82|624.13|621.05|623.9|620.82|0
1644852300000|2022-02-14 15:25:00|624.48|621.4|624.13|621.05|625.28|622.2|624.13|621.05|0
1644852310000|2022-02-14 15:25:10|623.21|620.13|625.28|622.2|625.28|622.2|623.21|620.13|0
1644852320000|2022-02-14 15:25:20|624.94|621.86|624.48|621.4|625.05|621.97|624.13|621.05|0
1644852330000|2022-02-14 15:25:30|625.28|622.2|625.97|622.89|626.43|623.35|625.28|622.2|0
1644852340000|2022-02-14 15:25:40|626.66|623.58|626.66|623.58|627.36|624.28|626.66|623.58|0
1644852350000|2022-02-14 15:25:50|626.2|623.12|625.97|622.89|626.2|623.12|625.97|622.89|0
1644852360000|2022-02-14 15:26:00|626.2|623.12|629.2|626.12|629.2|626.12|626.2|623.12|0
1644852370000|2022-02-14 15:26:10|629.32|626.24|628.05|624.97|629.32|626.24|628.05|624.97|0
1644852380000|2022-02-14 15:26:20|627.12|624.04|627.59|624.51|627.59|624.51|626.43|623.35|0
1644852390000|2022-02-14 15:26:30|627.36|624.28|626.2|623.12|627.36|624.28|626.2|623.12|0
1644852400000|2022-02-14 15:26:40|625.51|622.43|626.55|623.47|627.12|624.04|625.51|622.43|0
1644852410000|2022-02-14 15:26:50|627.01|623.93|627.48|624.4|627.59|624.51|626.78|623.7|0
1644852420000|2022-02-14 15:27:00|628.28|625.2|628.28|625.2|628.28|625.2|627.59|624.51|0
1644852430000|2022-02-14 15:27:10|627.82|624.74|630.82|627.74|630.82|627.74|627.82|624.74|0
1644852440000|2022-02-14 15:27:20|629.89|626.81|629.89|626.81|629.89|626.81|629.43|626.35|0
1644852450000|2022-02-14 15:27:30|631.97|628.89|630.59|627.51|632.32|629.24|630.59|627.51|0
1644852460000|2022-02-14 15:27:40|630.35|627.27|631.51|628.43|631.51|628.43|630.35|627.27|0
1644852470000|2022-02-14 15:27:50|630.24|627.16|630.35|627.27|630.35|627.27|629.89|626.81|0
1644852480000|2022-02-14 15:28:00|630.82|627.74|632.67|629.59|632.67|629.59|630.82|627.74|0
1644852490000|2022-02-14 15:28:10|631.97|628.89|632.9|629.82|632.9|629.82|631.28|628.2|0
1644852500000|2022-02-14 15:28:20|632.67|629.59|631.51|628.43|632.67|629.59|631.51|628.43|0
1644852510000|2022-02-14 15:28:30|631.63|628.55|632.43|629.35|632.43|629.35|631.63|628.55|0
1644852520000|2022-02-14 15:28:40|631.86|628.78|629.89|626.81|631.86|628.78|629.2|626.12|0
1644852530000|2022-02-14 15:28:50|629.43|626.35|628.74|625.66|629.43|626.35|628.74|625.66|0
1644852540000|2022-02-14 15:29:00|627.12|624.04|626.32|623.24|627.12|624.04|626.32|623.24|0
1644852550000|2022-02-14 15:29:10|625.51|622.43|624.59|621.51|625.51|622.43|624.59|621.51|0
1644852560000|2022-02-14 15:29:20|624.82|621.74|625.51|622.43|625.51|622.43|624.36|621.28|0
1644852570000|2022-02-14 15:29:30|626.43|623.35|625.05|621.97|626.55|623.47|625.05|621.97|0
1644852580000|2022-02-14 15:29:40|624.82|621.74|626.2|623.12|626.2|623.12|624.82|621.74|0
1644852590000|2022-02-14 15:29:50|627.59|624.51|627.59|624.51|627.59|624.51|626.66|623.58|0
1644852600000|2022-02-14 15:30:00|627.82|624.74|626.43|623.35|627.82|624.74|625.17|622.09|0
1644852610000|2022-02-14 15:30:10|626.66|623.58|626.09|623.01|626.89|623.81|626.09|623.01|0
1644852620000|2022-02-14 15:30:20|626.43|623.35|625.97|622.89|626.43|623.35|625.74|622.66|0
1644852630000|2022-02-14 15:30:30|623.67|620.59|625.51|622.43|625.74|622.66|623.67|620.59|0
1644852640000|2022-02-14 15:30:40|625.74|622.66|627.12|624.04|627.12|624.04|625.74|622.66|0
1644852650000|2022-02-14 15:30:50|627.35|624.27|628.97|625.89|628.97|625.89|627.35|624.27|0
1644852660000|2022-02-14 15:31:00|629.32|626.24|631.17|628.09|631.17|628.09|629.32|626.24|0
1644852670000|2022-02-14 15:31:10|631.97|628.89|633.94|630.86|633.94|630.86|631.97|628.89|0
1644852680000|2022-02-14 15:31:20|634.51|631.43|635.9|632.82|635.9|632.82|634.51|631.43|0
1644852690000|2022-02-14 15:31:30|636.6|633.52|634.75|631.67|636.6|633.52|634.75|631.67|0
1644852700000|2022-02-14 15:31:40|634.28|631.2|635.56|632.48|635.56|632.48|634.28|631.2|0
1644852710000|2022-02-14 15:31:50|634.28|631.2|634.4|631.32|634.4|631.32|633.71|630.63|0
1644852720000|2022-02-14 15:32:00|634.05|630.97|636.37|633.29|636.37|633.29|634.05|630.97|0
1644852730000|2022-02-14 15:32:10|636.83|633.75|635.33|632.25|636.83|633.75|635.33|632.25|0
1644852740000|2022-02-14 15:32:20|635.44|632.36|635.79|632.71|635.9|632.82|635.44|632.36|0
1644852750000|2022-02-14 15:32:30|636.37|633.29|636.49|633.41|636.49|633.41|636.13|633.05|0
1644852760000|2022-02-14 15:32:40|636.02|632.94|637.76|634.68|638.11|635.03|635.44|632.36|0
1644852770000|2022-02-14 15:32:50|637.99|634.91|641|637.92|641|637.92|637.99|634.91|0
1644852780000|2022-02-14 15:33:00|641.23|638.15|640.54|637.46|641.23|638.15|640.54|637.46|0
1644852790000|2022-02-14 15:33:10|639.15|636.07|639.15|636.07|639.15|636.07|638.68|635.6|0
1644852800000|2022-02-14 15:33:20|639.03|635.95|638.45|635.37|639.03|635.95|637.99|634.91|0
1644852810000|2022-02-14 15:33:30|637.99|634.91|638.69|635.61|639.04|635.96|637.99|634.91|0
1644852820000|2022-02-14 15:33:40|639.27|636.19|638.11|635.03|639.73|636.65|638.11|635.03|0
1644852830000|2022-02-14 15:33:50|637.88|634.8|637.19|634.11|638.34|635.26|637.19|634.11|0
1644852840000|2022-02-14 15:34:00|636.96|633.88|637.19|634.11|637.65|634.57|636.96|633.88|0
1644852850000|2022-02-14 15:34:10|636.84|633.76|635.57|632.49|636.84|633.76|635.57|632.49|0
1644852860000|2022-02-14 15:34:20|635.11|632.03|635.57|632.49|636.49|633.41|635.11|632.03|0
1644852870000|2022-02-14 15:34:30|636.03|632.95|636.26|633.18|636.26|633.18|635.57|632.49|0
1644852880000|2022-02-14 15:34:40|635.8|632.72|636.26|633.18|637.08|634|635.8|632.72|0
1644852890000|2022-02-14 15:34:50|635.8|632.72|635.8|632.72|635.8|632.72|635.57|632.49|0
1644852900000|2022-02-14 15:35:00|637.19|634.11|637.42|634.34|638.81|635.73|637.19|634.11|0
1644852910000|2022-02-14 15:35:10|636.72|633.64|636.49|633.41|636.95|633.87|635.8|632.72|0
1644852920000|2022-02-14 15:35:20|636.03|632.95|638|634.92|638|634.92|636.03|632.95|0
1644852930000|2022-02-14 15:35:30|637.77|634.69|639.04|635.96|639.27|636.19|637.77|634.69|0
1644852940000|2022-02-14 15:35:40|638.34|635.26|638.34|635.26|638.57|635.49|638.34|635.26|0
1644852950000|2022-02-14 15:35:50|639.04|635.96|637.65|634.57|639.04|635.96|637.65|634.57|0
1644852960000|2022-02-14 15:36:00|638|634.92|638.8|635.72|639.39|636.31|638|634.92|0
1644852970000|2022-02-14 15:36:10|637.42|634.34|637.88|634.8|638.11|635.03|637.42|634.34|0
1644852980000|2022-02-14 15:36:20|636.49|633.41|637.65|634.57|637.65|634.57|635.69|632.61|0
1644852990000|2022-02-14 15:36:30|637.88|634.8|636.95|633.87|637.88|634.8|636.95|633.87|0
1644853000000|2022-02-14 15:36:40|636.26|633.18|635.8|632.72|636.49|633.41|635.8|632.72|0
1644853010000|2022-02-14 15:36:50|636.15|633.07|637.19|634.11|637.19|634.11|636.15|633.07|0
1644853020000|2022-02-14 15:37:00|637.65|634.57|638.34|635.26|638.57|635.49|637.65|634.57|0
1644853030000|2022-02-14 15:37:10|636.72|633.64|638.11|635.03|638.11|635.03|636.72|633.64|0
1644853040000|2022-02-14 15:37:20|638.8|635.72|637.88|634.8|638.8|635.72|637.88|634.8|0
1644853050000|2022-02-14 15:37:30|638.34|635.26|637.42|634.34|638.34|635.26|636.95|633.87|0
1644853060000|2022-02-14 15:37:40|638.23|635.15|638.57|635.49|638.92|635.84|638.23|635.15|0
1644853070000|2022-02-14 15:37:50|639.5|636.42|639.27|636.19|639.62|636.54|639.27|636.19|0
1644853080000|2022-02-14 15:38:00|639.04|635.96|641.12|638.04|641.12|638.04|639.04|635.96|0
1644853090000|2022-02-14 15:38:10|640.89|637.81|641.58|638.5|641.58|638.5|640.89|637.81|0
1644853100000|2022-02-14 15:38:20|641.35|638.27|639.96|636.88|641.47|638.39|639.96|636.88|0
1644853110000|2022-02-14 15:38:30|639.04|635.96|640.89|637.81|640.89|637.81|639.04|635.96|0
1644853120000|2022-02-14 15:38:40|640.42|637.34|640.42|637.34|640.42|637.34|640.42|637.34|0
1644853130000|2022-02-14 15:38:50|639.73|636.65|638.34|635.26|639.73|636.65|637.65|634.57|0
1644853140000|2022-02-14 15:39:00|638.69|635.61|637.42|634.34|638.69|635.61|637.42|634.34|0
1644853150000|2022-02-14 15:39:10|637.19|634.11|637.65|634.57|637.88|634.8|637.19|634.11|0
1644853160000|2022-02-14 15:39:20|637.88|634.8|636.95|633.87|637.88|634.8|636.72|633.64|0
1644853170000|2022-02-14 15:39:30|637.42|634.34|636.72|633.64|637.65|634.57|636.72|633.64|0
1644853180000|2022-02-14 15:39:40|637.88|634.8|637.31|634.23|637.88|634.8|637.31|634.23|0
1644853190000|2022-02-14 15:39:50|638.34|635.26|637.88|634.8|638.34|635.26|637.88|634.8|0
1644853200000|2022-02-14 15:40:00|637.19|634.11|637.77|634.69|637.77|634.69|636.49|633.41|0
1644853210000|2022-02-14 15:40:10|637.88|634.8|636.72|633.64|637.88|634.8|636.72|633.64|0
1644853220000|2022-02-14 15:40:20|636.03|632.95|636.26|633.18|636.26|633.18|636.03|632.95|0
1644853230000|2022-02-14 15:40:30|637.65|634.57|638.57|635.49|638.57|635.49|637.65|634.57|0
1644853240000|2022-02-14 15:40:40|638.34|635.26|638.34|635.26|638.34|635.26|638.11|635.03|0
1644853250000|2022-02-14 15:40:50|638.57|635.49|638.46|635.38|638.8|635.72|638.46|635.38|0
1644853260000|2022-02-14 15:41:00|637.88|634.8|636.95|633.87|638.11|635.03|636.95|633.87|0
1644853270000|2022-02-14 15:41:10|636.26|633.18|636.72|633.64|637.19|634.11|636.26|633.18|0
1644853280000|2022-02-14 15:41:20|636.03|632.95|632.92|629.84|636.03|632.95|632.92|629.84|0
1644853290000|2022-02-14 15:41:30|632.69|629.61|633.95|630.87|634.3|631.22|632.69|629.61|0
1644853300000|2022-02-14 15:41:40|634.18|631.1|633.72|630.64|634.18|631.1|633.49|630.41|0
1644853310000|2022-02-14 15:41:50|634.18|631.1|634.41|631.33|634.41|631.33|634.18|631.1|0
1644853320000|2022-02-14 15:42:00|633.61|630.53|634.64|631.56|634.64|631.56|633.03|629.95|0
1644853330000|2022-02-14 15:42:10|634.41|631.33|634.76|631.68|634.76|631.68|634.41|631.33|0
1644853340000|2022-02-14 15:42:20|633.95|630.87|633.61|630.53|634.41|631.33|633.49|630.41|0
1644853350000|2022-02-14 15:42:30|633.03|629.95|632.1|629.02|633.38|630.3|632.1|629.02|0
1644853360000|2022-02-14 15:42:40|632.57|629.49|631.99|628.91|632.57|629.49|631.99|628.91|0
1644853370000|2022-02-14 15:42:50|632.8|629.72|631.64|628.56|632.8|629.72|631.64|628.56|0
1644853380000|2022-02-14 15:43:00|632.45|629.37|631.76|628.68|632.57|629.49|631.76|628.68|0
1644853390000|2022-02-14 15:43:10|632.1|629.02|630.95|627.87|632.1|629.02|630.95|627.87|0
1644853400000|2022-02-14 15:43:20|631.41|628.33|631.41|628.33|631.64|628.56|631.41|628.33|0
1644853410000|2022-02-14 15:43:30|630.26|627.18|630.26|627.18|630.72|627.64|630.26|627.18|0
1644853420000|2022-02-14 15:43:40|630.49|627.41|630.03|626.95|630.49|627.41|630.03|626.95|0
1644853430000|2022-02-14 15:43:50|630.26|627.18|631.07|627.99|631.07|627.99|630.26|627.18|0
1644853440000|2022-02-14 15:44:00|630.72|627.64|631.18|628.1|631.18|628.1|630.72|627.64|0
1644853450000|2022-02-14 15:44:10|631.41|628.33|631.87|628.79|631.87|628.79|631.18|628.1|0
1644853460000|2022-02-14 15:44:20|631.64|628.56|631.64|628.56|631.87|628.79|631.64|628.56|0
1644853470000|2022-02-14 15:44:30|631.18|628.1|631.99|628.91|631.99|628.91|631.18|628.1|0
1644853480000|2022-02-14 15:44:40|631.87|628.79|632.33|629.25|632.33|629.25|631.87|628.79|0
1644853490000|2022-02-14 15:44:50|633.03|629.95|632.92|629.84|633.03|629.95|632.69|629.61|0
1644853500000|2022-02-14 15:45:00|633.49|630.41|633.15|630.07|633.49|630.41|633.03|629.95|0
1644853510000|2022-02-14 15:45:10|633.26|630.18|634.87|631.79|634.87|631.79|633.26|630.18|0
1644853520000|2022-02-14 15:45:20|634.18|631.1|634.07|630.99|634.87|631.79|634.07|630.99|0
1644853530000|2022-02-14 15:45:30|632.1|629.02|631.41|628.33|632.1|629.02|631.41|628.33|0
1644853540000|2022-02-14 15:45:40|632.1|629.02|633.26|630.18|633.26|630.18|632.1|629.02|0
1644853550000|2022-02-14 15:45:50|633.49|630.41|632.1|629.02|633.49|630.41|631.87|628.79|0
1644853560000|2022-02-14 15:46:00|631.64|628.56|631.87|628.79|631.87|628.79|631.64|628.56|0
1644853570000|2022-02-14 15:46:10|632.1|629.02|631.3|628.22|632.8|629.72|631.3|628.22|0
1644853580000|2022-02-14 15:46:20|631.41|628.33|631.53|628.45|632.1|629.02|631.41|628.33|0
1644853590000|2022-02-14 15:46:30|631.3|628.22|631.53|628.45|631.53|628.45|631.18|628.1|0
1644853600000|2022-02-14 15:46:40|630.95|627.87|630.49|627.41|630.95|627.87|630.26|627.18|0
1644853610000|2022-02-14 15:46:50|631.18|628.1|631.41|628.33|631.53|628.45|631.18|628.1|0
1644853620000|2022-02-14 15:47:00|631.64|628.56|630.95|627.87|631.64|628.56|630.49|627.41|0
1644853630000|2022-02-14 15:47:10|630.72|627.64|630.95|627.87|630.95|627.87|630.49|627.41|0
1644853640000|2022-02-14 15:47:20|630.72|627.64|631.18|628.1|631.87|628.79|630.72|627.64|0
1644853650000|2022-02-14 15:47:30|630.95|627.87|632.56|629.48|632.8|629.72|630.95|627.87|0
1644853660000|2022-02-14 15:47:40|632.33|629.25|631.87|628.79|633.15|630.07|631.87|628.79|0
1644853670000|2022-02-14 15:47:50|631.64|628.56|631.41|628.33|631.87|628.79|631.18|628.1|0
1644853680000|2022-02-14 15:48:00|631.64|628.56|631.41|628.33|631.64|628.56|630.95|627.87|0
1644853690000|2022-02-14 15:48:10|631.18|628.1|630.26|627.18|631.18|628.1|630.26|627.18|0
1644853700000|2022-02-14 15:48:20|630.15|627.07|628.18|625.1|630.15|627.07|627.95|624.87|0
1644853710000|2022-02-14 15:48:30|627.95|624.87|627.49|624.41|627.95|624.87|627.26|624.18|0
1644853720000|2022-02-14 15:48:40|627.95|624.87|627.95|624.87|628.88|625.8|627.95|624.87|0
1644853730000|2022-02-14 15:48:50|628.41|625.33|628.41|625.33|628.53|625.45|628.41|625.33|0
1644853740000|2022-02-14 15:49:00|628.18|625.1|627.26|624.18|628.18|625.1|627.26|624.18|0
1644853750000|2022-02-14 15:49:10|626.8|623.72|628.64|625.56|628.64|625.56|626.8|623.72|0
1644853760000|2022-02-14 15:49:20|630.26|627.18|630.95|627.87|630.95|627.87|629.8|626.72|0
1644853770000|2022-02-14 15:49:30|631.64|628.56|630.72|627.64|631.64|628.56|630.72|627.64|0
1644853780000|2022-02-14 15:49:40|630.26|627.18|630.38|627.3|630.95|627.87|630.26|627.18|0
1644853790000|2022-02-14 15:49:50|630.26|627.18|628.64|625.56|630.72|627.64|628.64|625.56|0
1644853800000|2022-02-14 15:50:00|628.88|625.8|627.72|624.64|629.11|626.03|627.49|624.41|0
1644853810000|2022-02-14 15:50:10|627.26|624.18|626.57|623.49|627.26|624.18|626.46|623.38|0
1644853820000|2022-02-14 15:50:20|626.8|623.72|626.46|623.38|626.8|623.72|626.46|623.38|0
1644853830000|2022-02-14 15:50:30|626.8|623.72|627.49|624.41|627.49|624.41|626.8|623.72|0
1644853840000|2022-02-14 15:50:40|628.41|625.33|628.64|625.56|628.64|625.56|628.41|625.33|0
1644853850000|2022-02-14 15:50:50|628.41|625.33|628.64|625.56|628.64|625.56|628.18|625.1|0
1644853860000|2022-02-14 15:51:00|629.11|626.03|629.57|626.49|629.57|626.49|629.11|626.03|0
1644853870000|2022-02-14 15:51:10|630.49|627.41|630.95|627.87|630.95|627.87|630.03|626.95|0
1644853880000|2022-02-14 15:51:20|630.72|627.64|630.95|627.87|631.18|628.1|630.49|627.41|0
1644853890000|2022-02-14 15:51:30|631.41|628.33|631.41|628.33|631.87|628.79|631.3|628.22|0
1644853900000|2022-02-14 15:51:40|631.18|628.1|631.76|628.9|631.76|628.9|631.18|628.1|0
1644853910000|2022-02-14 15:51:50|632.45|629.59|632.34|629.48|632.92|630.06|631.99|629.13|0
1644853920000|2022-02-14 15:52:00|634.07|631.21|634.07|631.21|634.07|631.21|633.38|630.52|0
1644853930000|2022-02-14 15:52:10|634.88|632.02|634.3|631.44|634.88|632.02|634.07|631.21|0
1644853940000|2022-02-14 15:52:20|633.61|630.75|634.53|631.67|634.53|631.67|633.38|630.52|0
1644853950000|2022-02-14 15:52:30|634.3|631.44|634.07|631.21|634.53|631.67|634.07|631.21|0
1644853960000|2022-02-14 15:52:40|634.65|631.79|634.76|631.9|634.76|631.9|634.65|631.79|0
1644853970000|2022-02-14 15:52:50|634.3|631.44|634.07|631.21|634.53|631.67|634.07|631.21|0
1644853980000|2022-02-14 15:53:00|634.65|631.79|634.99|632.13|634.99|632.13|634.65|631.79|0
1644853990000|2022-02-14 15:53:10|634.3|631.44|634.53|631.67|634.76|631.9|634.07|631.21|0
1644854000000|2022-02-14 15:53:20|636.61|633.75|636.38|633.52|636.61|633.75|636.04|633.18|0
1644854010000|2022-02-14 15:53:30|636.61|633.75|634.99|632.13|636.61|633.75|634.99|632.13|0
1644854020000|2022-02-14 15:53:40|635.22|632.36|633.84|630.98|635.22|632.36|633.84|630.98|0
1644854030000|2022-02-14 15:53:50|633.38|630.52|633.38|630.52|634.07|631.21|633.38|630.52|0
1644854040000|2022-02-14 15:54:00|632.68|629.82|631.76|628.9|632.68|629.82|631.76|628.9|0
1644854050000|2022-02-14 15:54:10|632.57|629.71|633.38|630.52|633.38|630.52|632.57|629.71|0
1644854060000|2022-02-14 15:54:20|633.15|630.29|633.61|630.75|633.61|630.75|633.15|630.29|0
1644854070000|2022-02-14 15:54:30|633.38|630.52|634.07|631.21|634.19|631.33|633.38|630.52|0
1644854080000|2022-02-14 15:54:40|634.3|631.44|633.61|630.75|634.3|631.44|633.61|630.75|0
1644854090000|2022-02-14 15:54:50|633.5|630.64|633.61|630.75|633.61|630.75|632.91|630.05|0
1644854100000|2022-02-14 15:55:00|633.38|630.52|632.8|629.94|633.61|630.75|632.45|629.59|0
1644854110000|2022-02-14 15:55:10|633.5|630.64|631.99|629.13|634.3|631.44|631.99|629.13|0
1644854120000|2022-02-14 15:55:20|631.53|628.67|630.38|627.52|631.76|628.9|630.38|627.52|0
1644854130000|2022-02-14 15:55:30|630.73|627.87|630.15|627.29|630.73|627.87|629.58|626.72|0
1644854140000|2022-02-14 15:55:40|629.46|626.6|629.46|626.6|629.92|627.06|629.46|626.6|0
1644854150000|2022-02-14 15:55:50|630.15|627.29|631.07|628.21|631.07|628.21|629.69|626.83|0
1644854160000|2022-02-14 15:56:00|631.3|628.44|629.92|627.06|631.3|628.44|628.76|625.9|0
1644854170000|2022-02-14 15:56:10|631.53|628.67|630.5|627.64|631.53|628.67|630.5|627.64|0
1644854180000|2022-02-14 15:56:20|630.61|627.75|631.76|628.9|631.76|628.9|630.61|627.75|0
1644854190000|2022-02-14 15:56:30|632.45|629.59|631.76|628.9|632.45|629.59|631.53|628.67|0
1644854200000|2022-02-14 15:56:40|631.88|629.02|632.45|629.59|632.45|629.59|631.88|629.02|0
1644854210000|2022-02-14 15:56:50|632.68|629.82|632.22|629.36|632.68|629.82|632.22|629.36|0
1644854220000|2022-02-14 15:57:00|630.84|627.98|634.99|632.13|634.99|632.13|630.84|627.98|0
1644854230000|2022-02-14 15:57:10|635.69|632.83|638.23|635.37|638.23|635.37|635.69|632.83|0
1644854240000|2022-02-14 15:57:20|637.3|634.44|636.38|633.52|637.54|634.68|636.38|633.52|0
1644854250000|2022-02-14 15:57:30|636.84|633.98|638.69|635.83|638.69|635.83|636.84|633.98|0
1644854260000|2022-02-14 15:57:40|639.15|636.29|638.23|635.37|639.15|636.29|638.23|635.37|0
1644854270000|2022-02-14 15:57:50|637.53|634.67|636.15|633.29|637.53|634.67|636.15|633.29|0
1644854280000|2022-02-14 15:58:00|636.04|633.18|635.92|633.06|636.5|633.64|635.92|633.06|0
1644854290000|2022-02-14 15:58:10|636.5|633.64|636.61|633.75|636.84|633.98|636.38|633.52|0
1644854300000|2022-02-14 15:58:20|637.3|634.44|638.69|635.83|638.69|635.83|637.3|634.44|0
1644854310000|2022-02-14 15:58:30|638.35|635.49|637.53|634.67|638.35|635.49|637.53|634.67|0
1644854320000|2022-02-14 15:58:40|636.38|633.52|636.38|633.52|636.38|633.52|634.99|632.13|0
1644854330000|2022-02-14 15:58:50|636.15|633.29|634.76|631.9|636.15|633.29|634.76|631.9|0
1644854340000|2022-02-14 15:59:00|635.73|632.87|634.35|631.49|635.73|632.87|634.35|631.49|0
1644854350000|2022-02-14 15:59:10|635.65|632.79|634.16|631.3|636.34|633.48|634.16|631.3|0
1644854360000|2022-02-14 15:59:20|634.04|631.18|635.65|632.79|635.65|632.79|634.04|631.18|0
1644854370000|2022-02-14 15:59:30|635.99|633.13|637.95|635.09|637.95|635.09|635.99|633.13|0
1644854380000|2022-02-14 15:59:40|638.07|635.21|638.18|635.32|638.18|635.32|637.03|634.17|0
1644854390000|2022-02-14 15:59:50|638.87|636.01|639.33|636.47|639.33|636.47|638.87|636.01|0
1644854400000|2022-02-14 16:00:00|638.87|636.01|637.49|634.63|638.87|636.01|637.49|634.63|0
1644854410000|2022-02-14 16:00:10|640.02|637.16|640.25|637.39|640.25|637.39|639.56|636.7|0
1644854420000|2022-02-14 16:00:20|640.48|637.62|640.6|637.74|640.6|637.74|639.22|636.36|0
1644854430000|2022-02-14 16:00:30|640.71|637.85|638.99|636.13|640.71|637.85|638.99|636.13|0
1644854440000|2022-02-14 16:00:40|639.79|636.93|639.56|636.7|639.79|636.93|639.1|636.24|0
1644854450000|2022-02-14 16:00:50|638.87|636.01|639.33|636.47|639.33|636.47|638.87|636.01|0
1644854460000|2022-02-14 16:01:00|638.76|635.9|637.49|634.63|638.76|635.9|637.49|634.63|0
1644854470000|2022-02-14 16:01:10|638.64|635.78|638.64|635.78|639.33|636.47|638.64|635.78|0
1644854480000|2022-02-14 16:01:20|639.33|636.47|639.1|636.24|640.48|637.62|639.1|636.24|0
1644854490000|2022-02-14 16:01:30|637.49|634.63|637.02|634.16|637.49|634.63|637.02|634.16|0
1644854500000|2022-02-14 16:01:40|638.18|635.32|637.6|634.74|638.3|635.44|637.6|634.74|0
1644854510000|2022-02-14 16:01:50|637.72|634.86|636.79|633.93|637.72|634.86|636.45|633.59|0
1644854520000|2022-02-14 16:02:00|637.72|634.86|636.79|633.93|638.41|635.55|636.79|633.93|0
1644854530000|2022-02-14 16:02:10|637.95|635.09|638.18|635.32|638.18|635.32|637.48|634.62|0
1644854540000|2022-02-14 16:02:20|638.53|635.67|636.79|633.93|638.53|635.67|636.79|633.93|0
1644854550000|2022-02-14 16:02:30|636.33|633.47|636.56|633.7|636.79|633.93|635.87|633.01|0
1644854560000|2022-02-14 16:02:40|637.02|634.16|635.87|633.01|637.02|634.16|635.87|633.01|0
1644854570000|2022-02-14 16:02:50|636.1|633.24|635.3|632.44|636.1|633.24|635.19|632.33|0
1644854580000|2022-02-14 16:03:00|636.79|633.93|635.53|632.67|636.79|633.93|635.19|632.33|0
1644854590000|2022-02-14 16:03:10|635.87|633.01|636.79|633.93|636.79|633.93|635.87|633.01|0
1644854600000|2022-02-14 16:03:20|637.25|634.39|637.94|635.08|637.94|635.08|637.25|634.39|0
1644854610000|2022-02-14 16:03:30|638.18|635.32|637.48|634.62|638.41|635.55|637.25|634.39|0
1644854620000|2022-02-14 16:03:40|637.25|634.39|636.56|633.7|637.25|634.39|636.56|633.7|0
1644854630000|2022-02-14 16:03:50|636.33|633.47|635.19|632.33|636.33|633.47|635.19|632.33|0
1644854640000|2022-02-14 16:04:00|634.16|631.3|633.01|630.15|634.16|631.3|633.01|630.15|0
1644854650000|2022-02-14 16:04:10|632.2|629.34|631.05|628.19|632.2|629.34|631.05|628.19|0
1644854660000|2022-02-14 16:04:20|631.28|628.42|632.43|629.57|632.43|629.57|631.28|628.42|0
1644854670000|2022-02-14 16:04:30|632.89|630.03|632.43|629.57|632.89|630.03|631.97|629.11|0
1644854680000|2022-02-14 16:04:40|632.32|629.46|632.43|629.57|633.12|630.26|632.32|629.46|0
1644854690000|2022-02-14 16:04:50|632.78|629.92|632.43|629.57|632.78|629.92|632.43|629.57|0
1644854700000|2022-02-14 16:05:00|632.89|630.03|632.43|629.57|634.04|631.18|632.43|629.57|0
1644854710000|2022-02-14 16:05:10|631.86|629|633.81|630.95|634.73|631.87|631.86|629|0
1644854720000|2022-02-14 16:05:20|633.58|630.72|635.64|632.78|635.64|632.78|633.58|630.72|0
1644854730000|2022-02-14 16:05:30|635.3|632.44|636.1|633.24|636.56|633.7|635.3|632.44|0
1644854740000|2022-02-14 16:05:40|635.41|632.55|635.41|632.55|635.41|632.55|635.18|632.32|0
1644854750000|2022-02-14 16:05:50|636.45|633.59|635.41|632.55|636.45|633.59|635.41|632.55|0
1644854760000|2022-02-14 16:06:00|636.56|633.7|637.48|634.62|637.6|634.74|636.56|633.7|0
1644854770000|2022-02-14 16:06:10|638.17|635.31|638.87|636.01|638.87|636.01|638.17|635.31|0
1644854780000|2022-02-14 16:06:20|638.4|635.54|637.02|634.16|638.4|635.54|637.02|634.16|0
1644854790000|2022-02-14 16:06:30|636.79|633.93|636.79|633.93|636.79|633.93|635.64|632.78|0
1644854800000|2022-02-14 16:06:40|635.87|633.01|636.22|633.36|636.33|633.47|635.87|633.01|0
1644854810000|2022-02-14 16:06:50|636.56|633.7|635.41|632.55|636.56|633.7|635.41|632.55|0
1644854820000|2022-02-14 16:07:00|634.04|631.18|633.81|630.95|634.27|631.41|633.58|630.72|0
1644854830000|2022-02-14 16:07:10|633.12|630.26|633.35|630.49|633.35|630.49|633.12|630.26|0
1644854840000|2022-02-14 16:07:20|634.27|631.41|633.47|630.61|634.49|631.63|633.47|630.61|0
1644854850000|2022-02-14 16:07:30|633.93|631.07|635.18|632.32|635.87|633.01|633.93|631.07|0
1644854860000|2022-02-14 16:07:40|634.72|631.86|635.41|632.55|635.41|632.55|634.72|631.86|0
1644854870000|2022-02-14 16:07:50|635.64|632.78|635.87|633.01|636.1|633.24|635.64|632.78|0
1644854880000|2022-02-14 16:08:00|635.64|632.78|636.79|633.93|636.79|633.93|635.64|632.78|0
1644854890000|2022-02-14 16:08:10|636.56|633.7|636.79|633.93|637.37|634.51|636.56|633.7|0
1644854900000|2022-02-14 16:08:20|636.56|633.7|636.56|633.7|636.91|634.05|636.56|633.7|0
1644854910000|2022-02-14 16:08:30|636.79|633.93|637.02|634.16|637.02|634.16|636.79|633.93|0
1644854920000|2022-02-14 16:08:40|637.25|634.39|637.02|634.16|637.25|634.39|636.68|633.82|0
1644854930000|2022-02-14 16:08:50|636.56|633.7|636.1|633.24|636.56|633.7|636.1|633.24|0
1644854940000|2022-02-14 16:09:00|636.56|633.7|634.95|632.09|636.56|633.7|634.95|632.09|0
1644854950000|2022-02-14 16:09:10|635.18|632.32|634.04|631.18|635.64|632.78|634.04|631.18|0
1644854960000|2022-02-14 16:09:20|634.95|632.09|636.1|633.24|636.33|633.47|634.95|632.09|0
1644854970000|2022-02-14 16:09:30|636.45|633.59|636.22|633.36|637.14|634.28|636.22|633.36|0
1644854980000|2022-02-14 16:09:40|636.56|633.7|636.68|633.82|636.79|633.93|636.56|633.7|0
1644854990000|2022-02-14 16:09:50|636.45|633.59|636.68|633.82|637.02|634.16|636.45|633.59|0
1644855000000|2022-02-14 16:10:00|636.22|633.36|634.95|632.09|636.22|633.36|634.95|632.09|0
1644855010000|2022-02-14 16:10:10|635.18|632.32|635.18|632.32|635.18|632.32|634.15|631.29|0
1644855020000|2022-02-14 16:10:20|635.3|632.44|636.1|633.24|636.22|633.36|635.3|632.44|0
1644855030000|2022-02-14 16:10:30|637.25|634.39|636.79|633.93|637.25|634.39|636.79|633.93|0
1644855040000|2022-02-14 16:10:40|637.83|634.97|636.79|633.93|638.17|635.31|636.79|633.93|0
1644855050000|2022-02-14 16:10:50|636.45|633.59|637.48|634.62|637.48|634.62|636.45|633.59|0
1644855060000|2022-02-14 16:11:00|637.25|634.39|637.48|634.62|637.48|634.62|637.25|634.39|0
1644855070000|2022-02-14 16:11:10|637.6|634.74|638.63|635.77|638.63|635.77|637.6|634.74|0
1644855080000|2022-02-14 16:11:20|638.98|636.12|638.4|635.54|638.98|636.12|637.94|635.08|0
1644855090000|2022-02-14 16:11:30|638.86|636|637.25|634.39|638.86|636|637.25|634.39|0
1644855100000|2022-02-14 16:11:40|637.83|634.97|638.17|635.31|638.4|635.54|637.83|634.97|0
1644855110000|2022-02-14 16:11:50|637.71|634.85|638.63|635.77|638.63|635.77|637.71|634.85|0
1644855120000|2022-02-14 16:12:00|639.32|636.46|638.4|635.54|640.02|637.16|638.4|635.54|0
1644855130000|2022-02-14 16:12:10|639.55|636.69|639.09|636.23|639.55|636.69|639.09|636.23|0
1644855140000|2022-02-14 16:12:20|638.75|635.89|638.86|636|638.86|636|638.63|635.77|0
1644855150000|2022-02-14 16:12:30|638.75|635.89|639.55|636.69|639.55|636.69|638.75|635.89|0
1644855160000|2022-02-14 16:12:40|640.25|637.39|639.79|636.93|640.48|637.62|639.79|636.93|0
1644855170000|2022-02-14 16:12:50|639.32|636.46|637.71|634.85|639.32|636.46|637.71|634.85|0
1644855180000|2022-02-14 16:13:00|638.17|635.31|639.09|636.23|639.09|636.23|638.17|635.31|0
1644855190000|2022-02-14 16:13:10|639.79|636.93|637.94|635.08|639.79|636.93|637.94|635.08|0
1644855200000|2022-02-14 16:13:20|636.33|633.47|636.56|633.7|636.56|633.7|636.33|633.47|0
1644855210000|2022-02-14 16:13:30|636.45|633.59|635.87|633.01|636.68|633.82|635.87|633.01|0
1644855220000|2022-02-14 16:13:40|636.79|633.93|637.48|634.62|637.48|634.62|636.56|633.7|0
1644855230000|2022-02-14 16:13:50|637.25|634.39|637.02|634.16|637.48|634.62|637.02|634.16|0
1644855240000|2022-02-14 16:14:00|635.87|633.01|637.02|634.16|637.02|634.16|635.87|633.01|0
1644855250000|2022-02-14 16:14:10|637.14|634.28|638.17|635.31|638.17|635.31|636.79|633.93|0
1644855260000|2022-02-14 16:14:20|638.86|636|639.32|636.46|640.02|637.16|638.4|635.54|0
1644855270000|2022-02-14 16:14:30|639.55|636.69|639.67|636.81|639.78|636.92|639.55|636.69|0
1644855280000|2022-02-14 16:14:40|639.78|636.92|640.25|637.39|640.25|637.39|639.78|636.92|0
1644855290000|2022-02-14 16:14:50|640.71|637.85|640.02|637.16|640.71|637.85|640.02|637.16|0
1644855300000|2022-02-14 16:15:00|639.55|636.69|639.32|636.46|639.55|636.69|638.86|636|0
1644855310000|2022-02-14 16:15:10|639.55|636.69|638.86|636|639.55|636.69|638.17|635.31|0
1644855320000|2022-02-14 16:15:20|639.09|636.23|639.55|636.69|640.02|637.16|639.09|636.23|0
1644855330000|2022-02-14 16:15:30|639.78|636.92|639.78|636.92|640.6|637.74|639.78|636.92|0
1644855340000|2022-02-14 16:15:40|638.52|635.66|638.4|635.54|638.52|635.66|637.94|635.08|0
1644855350000|2022-02-14 16:15:50|638.86|636|638.75|635.89|638.98|636.12|638.75|635.89|0
1644855360000|2022-02-14 16:16:00|637.71|634.85|635.87|633.01|637.71|634.85|635.87|633.01|0
1644855370000|2022-02-14 16:16:10|634.49|631.63|634.49|631.63|634.72|631.86|634.49|631.63|0
1644855380000|2022-02-14 16:16:20|634.26|631.4|634.03|631.17|634.26|631.4|633.8|630.94|0
1644855390000|2022-02-14 16:16:30|633.57|630.71|631.97|629.11|633.57|630.71|631.97|629.11|0
1644855400000|2022-02-14 16:16:40|631.74|628.88|631.74|628.88|632.43|629.57|631.74|628.88|0
1644855410000|2022-02-14 16:16:50|631.86|629|631.74|628.88|631.97|629.11|631.74|628.88|0
1644855420000|2022-02-14 16:17:00|630.82|627.96|630.59|627.73|630.82|627.96|629.44|626.58|0
1644855430000|2022-02-14 16:17:10|630.36|627.5|629.9|627.04|630.36|627.5|629.21|626.35|0
1644855440000|2022-02-14 16:17:20|630.13|627.27|629.67|626.81|630.13|627.27|629.21|626.35|0
1644855450000|2022-02-14 16:17:30|629.44|626.58|631.05|628.19|631.05|628.19|629.44|626.58|0
1644855460000|2022-02-14 16:17:40|631.51|628.65|631.05|628.19|631.74|628.88|631.05|628.19|0
1644855470000|2022-02-14 16:17:50|631.28|628.42|631.17|628.31|631.74|628.88|631.17|628.31|0
1644855480000|2022-02-14 16:18:00|631.05|628.19|629.79|626.93|631.05|628.19|629.79|626.93|0
1644855490000|2022-02-14 16:18:10|630.59|627.73|631.28|628.42|631.28|628.42|630.59|627.73|0
1644855500000|2022-02-14 16:18:20|630.59|627.73|630.82|627.96|630.82|627.96|630.59|627.73|0
1644855510000|2022-02-14 16:18:30|630.36|627.5|629.44|626.58|630.36|627.5|629.44|626.58|0
1644855520000|2022-02-14 16:18:40|629.21|626.35|629.44|626.58|629.67|626.81|629.21|626.35|0
1644855530000|2022-02-14 16:18:50|629.67|626.81|629.33|626.47|629.67|626.81|628.76|625.9|0
1644855540000|2022-02-14 16:19:00|628.99|626.13|626.47|623.61|628.99|626.13|626.47|623.61|0
1644855550000|2022-02-14 16:19:10|626.24|623.38|625.55|622.69|626.47|623.61|625.55|622.69|0
1644855560000|2022-02-14 16:19:20|626.01|623.15|626.13|623.27|626.13|623.27|626.01|623.15|0
1644855570000|2022-02-14 16:19:30|626.24|623.38|626.47|623.61|626.69|623.83|625.78|622.92|0
1644855580000|2022-02-14 16:19:40|626.01|623.15|626.24|623.38|626.46|623.6|626.01|623.15|0
1644855590000|2022-02-14 16:19:50|626.46|623.6|626.24|623.38|626.58|623.72|626.24|623.38|0
1644855600000|2022-02-14 16:20:00|626.46|623.6|627.61|624.75|627.61|624.75|626.46|623.6|0
1644855610000|2022-02-14 16:20:10|626.92|624.06|628.76|625.9|628.76|625.9|626.92|624.06|0
1644855620000|2022-02-14 16:20:20|628.3|625.44|628.76|625.9|628.76|625.9|628.3|625.44|0
1644855630000|2022-02-14 16:20:30|628.3|625.44|629.21|626.35|629.21|626.35|628.3|625.44|0
1644855640000|2022-02-14 16:20:40|628.65|625.79|628.53|625.67|628.76|625.9|628.53|625.67|0
1644855650000|2022-02-14 16:20:50|628.76|625.9|627.38|624.52|628.76|625.9|627.15|624.29|0
1644855660000|2022-02-14 16:21:00|627.15|624.29|626.92|624.06|627.15|624.29|626.01|623.15|0
1644855670000|2022-02-14 16:21:10|627.61|624.75|628.98|626.12|628.98|626.12|627.61|624.75|0
1644855680000|2022-02-14 16:21:20|629.21|626.35|627.61|624.75|629.21|626.35|627.61|624.75|0
1644855690000|2022-02-14 16:21:30|627.04|624.18|626.69|623.83|627.15|624.29|626.69|623.83|0
1644855700000|2022-02-14 16:21:40|626.92|624.06|628.07|625.21|628.07|625.21|626.92|624.06|0
1644855710000|2022-02-14 16:21:50|628.3|625.44|627.84|624.98|628.3|625.44|627.73|624.87|0
1644855720000|2022-02-14 16:22:00|627.61|624.75|628.53|625.67|628.53|625.67|627.38|624.52|0
1644855730000|2022-02-14 16:22:10|628.07|625.21|627.61|624.75|628.07|625.21|627.38|624.52|0
1644855740000|2022-02-14 16:22:20|627.84|624.98|627.61|624.75|627.84|624.98|627.61|624.75|0
1644855750000|2022-02-14 16:22:30|627.84|624.98|628.07|625.21|628.76|625.9|627.84|624.98|0
1644855760000|2022-02-14 16:22:40|628.3|625.44|628.53|625.67|628.53|625.67|628.3|625.44|0
1644855770000|2022-02-14 16:22:50|628.07|625.21|627.15|624.29|628.07|625.21|627.15|624.29|0
1644855780000|2022-02-14 16:23:00|627.38|624.52|624.86|622|627.38|624.52|624.86|622|0
1644855790000|2022-02-14 16:23:10|625.32|622.46|624.86|622|625.32|622.46|624.86|622|0
1644855800000|2022-02-14 16:23:20|625.55|622.69|624.63|621.77|625.55|622.69|624.63|621.77|0
1644855810000|2022-02-14 16:23:30|624.4|621.54|623.95|621.09|624.4|621.54|623.95|621.09|0
1644855820000|2022-02-14 16:23:40|624.18|621.32|624.18|621.32|624.18|621.32|623.95|621.09|0
1644855830000|2022-02-14 16:23:50|624.52|621.66|623.49|620.63|624.63|621.77|623.49|620.63|0
1644855840000|2022-02-14 16:24:00|623.72|620.86|624.75|621.89|624.75|621.89|623.72|620.86|0
1644855850000|2022-02-14 16:24:10|624.4|621.54|625.09|622.23|625.09|622.23|624.4|621.54|0
1644855860000|2022-02-14 16:24:20|624.86|622|624.86|622|624.86|622|624.63|621.77|0
1644855870000|2022-02-14 16:24:30|625.09|622.23|626.01|623.15|626.69|623.83|625.09|622.23|0
1644855880000|2022-02-14 16:24:40|626.24|623.38|625.09|622.23|626.24|623.38|625.09|622.23|0
1644855890000|2022-02-14 16:24:50|624.63|621.77|624.86|622|624.86|622|624.63|621.77|0
1644855900000|2022-02-14 16:25:00|624.4|621.54|623.49|620.63|624.4|621.54|623.03|620.17|0
1644855910000|2022-02-14 16:25:10|624.18|621.32|624.86|622|624.86|622|624.18|621.32|0
1644855920000|2022-02-14 16:25:20|625.55|622.69|625.32|622.46|625.55|622.69|625.09|622.23|0
1644855930000|2022-02-14 16:25:30|625.55|622.69|626.46|623.6|626.46|623.6|625.55|622.69|0
1644855940000|2022-02-14 16:25:40|626.01|623.15|626.23|623.37|626.23|623.37|625.55|622.69|0
1644855950000|2022-02-14 16:25:50|626.01|623.15|626.35|623.49|626.35|623.49|625.9|623.04|0
1644855960000|2022-02-14 16:26:00|625.67|622.81|624.63|621.77|625.67|622.81|624.63|621.77|0
1644855970000|2022-02-14 16:26:10|624.18|621.32|623.26|620.4|624.18|621.32|623.26|620.4|0
1644855980000|2022-02-14 16:26:20|623.49|620.63|623.72|620.86|623.95|621.09|623.38|620.52|0
1644855990000|2022-02-14 16:26:30|623.49|620.63|623.26|620.4|623.49|620.63|623.26|620.4|0
1644856000000|2022-02-14 16:26:40|623.03|620.17|622.8|619.94|623.26|620.4|622.8|619.94|0
1644856010000|2022-02-14 16:26:50|623.03|620.17|623.26|620.4|623.49|620.63|623.03|620.17|0
1644856020000|2022-02-14 16:27:00|623.72|620.86|623.95|621.09|623.95|621.09|623.72|620.86|0
1644856030000|2022-02-14 16:27:10|624.4|621.54|623.95|621.09|624.4|621.54|623.49|620.63|0
1644856040000|2022-02-14 16:27:20|623.49|620.63|622.8|619.94|623.95|621.09|622.8|619.94|0
1644856050000|2022-02-14 16:27:30|621.2|618.34|620.98|618.12|621.2|618.34|620.75|617.89|0
1644856060000|2022-02-14 16:27:40|621.43|618.57|620.98|618.12|621.66|618.8|620.98|618.12|0
1644856070000|2022-02-14 16:27:50|620.75|617.89|620.98|618.12|620.98|618.12|620.52|617.66|0
1644856080000|2022-02-14 16:28:00|620.75|617.89|619.61|616.75|620.75|617.89|619.38|616.52|0
1644856090000|2022-02-14 16:28:10|619.83|616.97|620.29|617.43|620.29|617.43|619.83|616.97|0
1644856100000|2022-02-14 16:28:20|619.83|616.97|619.38|616.52|620.06|617.2|619.38|616.52|0
1644856110000|2022-02-14 16:28:30|619.83|616.97|619.38|616.52|619.83|616.97|619.15|616.29|0
1644856120000|2022-02-14 16:28:40|618.92|616.06|619.38|616.52|619.38|616.52|618.92|616.06|0
1644856130000|2022-02-14 16:28:50|619.61|616.75|618.24|615.38|619.61|616.75|618.01|615.15|0
1644856140000|2022-02-14 16:29:00|618.46|615.6|619.61|616.75|619.83|616.97|618.46|615.6|0
1644856150000|2022-02-14 16:29:10|620.06|617.2|620.06|617.2|620.52|617.66|620.06|617.2|0
1644856160000|2022-02-14 16:29:20|619.83|616.97|620.41|617.55|620.41|617.55|619.83|616.97|0
1644856170000|2022-02-14 16:29:30|620.29|617.43|620.75|617.89|620.75|617.89|620.29|617.43|0
1644856180000|2022-02-14 16:29:40|620.52|617.66|621.43|618.57|621.43|618.57|620.52|617.66|0
1644856190000|2022-02-14 16:29:50|621.2|618.34|621.43|618.57|621.43|618.57|620.98|618.12|0
1644856200000|2022-02-14 16:30:00|621.23|618.37|621.01|618.15|621.92|619.06|621.01|618.15|0
1644856210000|2022-02-14 16:30:10|621.23|618.37|620.55|617.69|621.23|618.37|620.55|617.69|0
1644856220000|2022-02-14 16:30:20|621.69|618.83|619.74|616.88|621.69|618.83|619.74|616.88|0
1644856230000|2022-02-14 16:30:30|619.51|616.65|618.2|615.34|619.51|616.65|618.2|615.34|0
1644856240000|2022-02-14 16:30:40|617.97|615.11|617.74|614.88|617.97|615.11|617.51|614.65|0
1644856250000|2022-02-14 16:30:50|617.51|614.65|618.2|615.34|618.66|615.8|617.51|614.65|0
1644856260000|2022-02-14 16:31:00|617.97|615.11|619.11|616.25|619.11|616.25|617.97|615.11|0
1644856270000|2022-02-14 16:31:10|618.66|615.8|618.66|615.8|619.23|616.37|618.66|615.8|0
1644856280000|2022-02-14 16:31:20|618.89|616.03|619.8|616.94|619.8|616.94|618.89|616.03|0
1644856290000|2022-02-14 16:31:30|620.03|617.17|620.72|617.86|620.72|617.86|620.03|617.17|0
1644856300000|2022-02-14 16:31:40|620.49|617.63|619.8|616.94|620.49|617.63|619.8|616.94|0
1644856310000|2022-02-14 16:31:50|620.03|617.17|620.03|617.17|620.03|617.17|620.03|617.17|0
1644856320000|2022-02-14 16:32:00|619.57|616.71|620.26|617.4|620.26|617.4|619.57|616.71|0
1644856330000|2022-02-14 16:32:10|620.61|617.75|620.26|617.4|621.18|618.32|620.26|617.4|0
1644856340000|2022-02-14 16:32:20|620.49|617.63|620.15|617.29|620.61|617.75|620.15|617.29|0
1644856350000|2022-02-14 16:32:30|620.03|617.17|620.49|617.63|620.49|617.63|619.57|616.71|0
1644856360000|2022-02-14 16:32:40|621.86|619|622.32|619.46|622.32|619.46|621.4|618.54|0
1644856370000|2022-02-14 16:32:50|623.01|620.15|622.78|619.92|623.01|620.15|622.09|619.23|0
1644856380000|2022-02-14 16:33:00|622.44|619.58|623.47|620.61|623.7|620.84|622.44|619.58|0
1644856390000|2022-02-14 16:33:10|623.93|621.07|623.47|620.61|624.16|621.3|623.47|620.61|0
1644856400000|2022-02-14 16:33:20|623.24|620.38|623.24|620.38|623.47|620.61|623.24|620.38|0
1644856410000|2022-02-14 16:33:30|623.01|620.15|624.16|621.3|624.16|621.3|622.78|619.92|0
1644856420000|2022-02-14 16:33:40|624.05|621.19|621.18|618.32|624.05|621.19|621.18|618.32|0
1644856430000|2022-02-14 16:33:50|620.95|618.09|620.72|617.86|624.84|621.98|620.72|617.86|0
1644856440000|2022-02-14 16:34:00|621.63|618.77|620.26|617.4|622.09|619.23|619.11|616.25|0
1644856450000|2022-02-14 16:34:10|622.32|619.46|625.07|622.21|625.07|622.21|622.32|619.46|0
1644856460000|2022-02-14 16:34:20|624.84|621.98|622.55|619.69|624.84|621.98|622.55|619.69|0
1644856470000|2022-02-14 16:34:30|622.09|619.23|622.55|619.69|623.13|620.27|622.09|619.23|0
1644856480000|2022-02-14 16:34:40|621.63|618.77|618.89|616.03|621.63|618.77|618.89|616.03|0
1644856490000|2022-02-14 16:34:50|618.2|615.34|618.88|616.02|618.88|616.02|617.97|615.11|0
1644856500000|2022-02-14 16:35:00|618.66|615.8|616.37|613.51|618.88|616.02|616.37|613.51|0
1644856510000|2022-02-14 16:35:10|616.83|613.97|617.74|614.88|617.74|614.88|616.83|613.97|0
1644856520000|2022-02-14 16:35:20|617.97|615.11|620.26|617.4|620.26|617.4|617.97|615.11|0
1644856530000|2022-02-14 16:35:30|619.34|616.48|617.4|614.54|619.34|616.48|617.4|614.54|0
1644856540000|2022-02-14 16:35:40|618.78|615.92|619.23|616.37|619.23|616.37|618.2|615.34|0
1644856550000|2022-02-14 16:35:50|617.97|615.11|619.8|616.94|620.03|617.17|617.97|615.11|0
1644856560000|2022-02-14 16:36:00|618.66|615.8|616.83|613.97|618.66|615.8|616.83|613.97|0
1644856570000|2022-02-14 16:36:10|617.05|614.19|616.83|613.97|617.05|614.19|616.83|613.97|0
1644856580000|2022-02-14 16:36:20|617.74|614.88|618.43|615.57|618.88|616.02|617.74|614.88|0
1644856590000|2022-02-14 16:36:30|619.92|617.06|620.61|617.75|620.61|617.75|619.92|617.06|0
1644856600000|2022-02-14 16:36:40|620.49|617.63|620.72|617.86|620.95|618.09|620.49|617.63|0
1644856610000|2022-02-14 16:36:50|619.92|617.06|619.8|616.94|619.92|617.06|619.8|616.94|0
1644856620000|2022-02-14 16:37:00|618.88|616.02|618.88|616.02|618.88|616.02|618.66|615.8|0
1644856630000|2022-02-14 16:37:10|620.03|617.17|621.4|618.54|621.4|618.54|620.03|617.17|0
1644856640000|2022-02-14 16:37:20|620.72|617.86|620.95|618.09|621.4|618.54|620.72|617.86|0
1644856650000|2022-02-14 16:37:30|621.4|618.54|619.8|616.94|621.4|618.54|619.57|616.71|0
1644856660000|2022-02-14 16:37:40|619.92|617.06|621.86|619|621.86|619|619.92|617.06|0
1644856670000|2022-02-14 16:37:50|622.32|619.46|622.32|619.46|622.32|619.46|622.09|619.23|0
1644856680000|2022-02-14 16:38:00|622.55|619.69|623.93|621.07|623.93|621.07|622.55|619.69|0
1644856690000|2022-02-14 16:38:10|623.7|620.84|623.47|620.61|623.93|621.07|622.78|619.92|0
1644856700000|2022-02-14 16:38:20|623.24|620.38|623.24|620.38|623.24|620.38|623.24|620.38|0
1644856710000|2022-02-14 16:38:30|623.36|620.5|623.24|620.38|623.36|620.5|622.55|619.69|0
1644856720000|2022-02-14 16:38:40|623.7|620.84|623.7|620.84|623.7|620.84|623.24|620.38|0
1644856730000|2022-02-14 16:38:50|624.84|621.98|625.07|622.21|625.53|622.67|624.84|621.98|0
1644856740000|2022-02-14 16:39:00|625.3|622.44|624.15|621.29|625.3|622.44|624.15|621.29|0
1644856750000|2022-02-14 16:39:10|624.27|621.41|624.04|621.18|624.27|621.41|623.7|620.84|0
1644856760000|2022-02-14 16:39:20|623.59|620.73|623.7|620.84|624.15|621.29|623.59|620.73|0
1644856770000|2022-02-14 16:39:30|623.01|620.15|622.32|619.46|623.01|620.15|622.32|619.46|0
1644856780000|2022-02-14 16:39:40|623.24|620.38|623.93|621.07|623.93|621.07|623.24|620.38|0
1644856790000|2022-02-14 16:39:50|623.47|620.61|622.78|619.92|623.47|620.61|622.78|619.92|0
1644856800000|2022-02-14 16:40:00|622.55|619.69|621.17|618.31|622.78|619.92|621.17|618.31|0
1644856810000|2022-02-14 16:40:10|620.49|617.63|620.72|617.86|621.63|618.77|620.26|617.4|0
1644856820000|2022-02-14 16:40:20|620.26|617.4|621.4|618.54|621.4|618.54|620.26|617.4|0
1644856830000|2022-02-14 16:40:30|621.17|618.31|621.63|618.77|621.63|618.77|621.17|618.31|0
1644856840000|2022-02-14 16:40:40|621.4|618.54|621.63|618.77|621.63|618.77|621.17|618.31|0
1644856850000|2022-02-14 16:40:50|621.17|618.31|621.4|618.54|621.4|618.54|621.17|618.31|0
1644856860000|2022-02-14 16:41:00|621.86|619|622.32|619.46|622.55|619.69|621.86|619|0
1644856870000|2022-02-14 16:41:10|623.01|620.15|623.01|620.15|623.13|620.27|622.78|619.92|0
1644856880000|2022-02-14 16:41:20|621.86|619|621.86|619|622.09|619.23|621.86|619|0
1644856890000|2022-02-14 16:41:30|621.52|618.66|621.4|618.54|621.63|618.77|621.17|618.31|0
1644856900000|2022-02-14 16:41:40|621.52|618.66|620.72|617.86|621.52|618.66|620.26|617.4|0
1644856910000|2022-02-14 16:41:50|620.49|617.63|620.49|617.63|620.49|617.63|620.15|617.29|0
1644856920000|2022-02-14 16:42:00|621.4|618.54|620.72|617.86|621.4|618.54|620.72|617.86|0
1644856930000|2022-02-14 16:42:10|619.8|616.94|619.11|616.25|619.8|616.94|619.11|616.25|0
1644856940000|2022-02-14 16:42:20|619.57|616.71|619.57|616.71|620.26|617.4|619.57|616.71|0
1644856950000|2022-02-14 16:42:30|619.8|616.94|620.49|617.63|620.49|617.63|619.8|616.94|0
1644856960000|2022-02-14 16:42:40|620.72|617.86|618.43|615.57|620.72|617.86|618.43|615.57|0
1644856970000|2022-02-14 16:42:50|619.69|616.83|618.2|615.34|620.03|617.17|618.2|615.34|0
1644856980000|2022-02-14 16:43:00|617.4|614.54|618.43|615.57|618.65|615.79|617.4|614.54|0
1644856990000|2022-02-14 16:43:10|618.65|615.79|619.23|616.37|619.23|616.37|617.74|614.88|0
1644857000000|2022-02-14 16:43:20|619.11|616.25|619.57|616.71|620.03|617.17|619.11|616.25|0
1644857010000|2022-02-14 16:43:30|619.8|616.94|620.03|617.17|620.15|617.29|619.8|616.94|0
1644857020000|2022-02-14 16:43:40|620.49|617.63|619.57|616.71|620.72|617.86|619.57|616.71|0
1644857030000|2022-02-14 16:43:50|618.65|615.79|619.34|616.48|619.34|616.48|618.65|615.79|0
1644857040000|2022-02-14 16:44:00|619.23|616.37|618.32|615.46|619.23|616.37|618.32|615.46|0
1644857050000|2022-02-14 16:44:10|619.11|616.25|619.34|616.48|619.34|616.48|618.65|615.79|0
1644857060000|2022-02-14 16:44:20|618.88|616.02|619.34|616.48|619.34|616.48|618.88|616.02|0
1644857070000|2022-02-14 16:44:30|619.11|616.25|619.11|616.25|619.11|616.25|618.77|615.91|0
1644857080000|2022-02-14 16:44:40|620.72|617.86|620.26|617.4|620.72|617.86|620.26|617.4|0
1644857090000|2022-02-14 16:44:50|620.49|617.63|620.49|617.63|620.72|617.86|620.49|617.63|0
1644857100000|2022-02-14 16:45:00|619.92|617.06|617.74|614.88|619.92|617.06|617.74|614.88|0
1644857110000|2022-02-14 16:45:10|617.86|615|617.51|614.65|617.86|615|617.05|614.19|0
1644857120000|2022-02-14 16:45:20|616.49|613.63|616.37|613.51|616.6|613.74|616.37|613.51|0
1644857130000|2022-02-14 16:45:30|617.05|614.19|616.6|613.74|617.05|614.19|616.37|613.51|0
1644857140000|2022-02-14 16:45:40|616.14|613.28|615.45|612.59|616.14|613.28|615.11|612.25|0
1644857150000|2022-02-14 16:45:50|615.34|612.48|616.6|613.74|616.6|613.74|615.34|612.48|0
1644857160000|2022-02-14 16:46:00|617.28|614.42|617.51|614.65|617.86|615|617.28|614.42|0
1644857170000|2022-02-14 16:46:10|617.74|614.88|619.11|616.25|619.11|616.25|617.74|614.88|0
1644857180000|2022-02-14 16:46:20|619.46|616.6|618.2|615.34|619.57|616.71|618.2|615.34|0
1644857190000|2022-02-14 16:46:30|617.74|614.88|617.51|614.65|617.74|614.88|617.51|614.65|0
1644857200000|2022-02-14 16:46:40|618.65|615.79|619.11|616.25|619.11|616.25|618.65|615.79|0
1644857210000|2022-02-14 16:46:50|619.57|616.71|618.65|615.79|619.57|616.71|618.43|615.57|0
1644857220000|2022-02-14 16:47:00|618.43|615.57|619.57|616.71|619.57|616.71|617.97|615.11|0
1644857230000|2022-02-14 16:47:10|619.8|616.94|618.65|615.79|620.03|617.17|618.65|615.79|0
1644857240000|2022-02-14 16:47:20|617.86|615|617.28|614.42|617.86|615|617.05|614.19|0
1644857250000|2022-02-14 16:47:30|617.51|614.65|617.28|614.42|617.51|614.65|617.28|614.42|0
1644857260000|2022-02-14 16:47:40|617.74|614.88|617.74|614.88|617.97|615.11|617.74|614.88|0
1644857270000|2022-02-14 16:47:50|617.05|614.19|616.6|613.74|617.05|614.19|616.6|613.74|0
1644857280000|2022-02-14 16:48:00|615.91|613.05|616.14|613.28|616.14|613.28|615.91|613.05|0
1644857290000|2022-02-14 16:48:10|615.91|613.05|615.45|612.59|615.91|613.05|615.45|612.59|0
1644857300000|2022-02-14 16:48:20|614.54|611.68|615.22|612.36|615.22|612.36|614.54|611.68|0
1644857310000|2022-02-14 16:48:30|615.68|612.82|615.91|613.05|616.14|613.28|615.45|612.59|0
1644857320000|2022-02-14 16:48:40|616.14|613.28|616.14|613.28|616.14|613.28|615.45|612.59|0
1644857330000|2022-02-14 16:48:50|616.82|613.96|616.59|613.73|616.82|613.96|616.14|613.28|0
1644857340000|2022-02-14 16:49:00|615.91|613.05|614.77|611.91|615.91|613.05|614.31|611.45|0
1644857350000|2022-02-14 16:49:10|615.45|612.59|615.34|612.48|615.45|612.59|615.34|612.48|0
1644857360000|2022-02-14 16:49:20|615|612.14|614.54|611.68|615.22|612.36|614.54|611.68|0
1644857370000|2022-02-14 16:49:30|614.31|611.45|614.77|611.91|614.77|611.91|614.31|611.45|0
1644857380000|2022-02-14 16:49:40|614.66|611.8|614.99|612.13|614.99|612.13|614.54|611.68|0
1644857390000|2022-02-14 16:49:50|614.77|611.91|614.31|611.45|614.99|612.13|614.31|611.45|0
1644857400000|2022-02-14 16:50:00|614.08|611.22|613.4|610.54|614.08|611.22|612.94|610.08|0
1644857410000|2022-02-14 16:50:10|613.62|610.76|614.77|611.91|614.77|611.91|613.62|610.76|0
1644857420000|2022-02-14 16:50:20|615.45|612.59|615.68|612.82|615.68|612.82|615.45|612.59|0
1644857430000|2022-02-14 16:50:30|615.45|612.59|615.45|612.59|615.45|612.59|614.99|612.13|0
1644857440000|2022-02-14 16:50:40|615.22|612.36|615.45|612.59|615.45|612.59|615.22|612.36|0
1644857450000|2022-02-14 16:50:50|615.22|612.36|614.54|611.68|615.45|612.59|614.54|611.68|0
1644857460000|2022-02-14 16:51:00|614.99|612.13|615.68|612.82|615.68|612.82|614.99|612.13|0
1644857470000|2022-02-14 16:51:10|615.45|612.59|615.22|612.36|615.45|612.59|615.22|612.36|0
1644857480000|2022-02-14 16:51:20|615.68|612.82|616.37|613.51|616.37|613.51|615.68|612.82|0
1644857490000|2022-02-14 16:51:30|616.14|613.28|616.14|613.28|616.14|613.28|615.91|613.05|0
1644857500000|2022-02-14 16:51:40|616.82|613.96|617.28|614.42|617.28|614.42|616.82|613.96|0
1644857510000|2022-02-14 16:51:50|617.51|614.65|618.42|615.56|618.42|615.56|617.51|614.65|0
1644857520000|2022-02-14 16:52:00|618.65|615.79|619.57|616.71|619.57|616.71|618.65|615.79|0
1644857530000|2022-02-14 16:52:10|619.11|616.25|621.4|618.54|621.4|618.54|619.11|616.25|0
1644857540000|2022-02-14 16:52:20|621.17|618.31|622.09|619.23|622.09|619.23|621.17|618.31|0
1644857550000|2022-02-14 16:52:30|621.86|619|622.32|619.46|622.32|619.46|621.86|619|0
1644857560000|2022-02-14 16:52:40|622.09|619.23|621.98|619.12|622.09|619.23|621.98|619.12|0
1644857570000|2022-02-14 16:52:50|622.09|619.23|620.94|618.08|622.09|619.23|620.94|618.08|0
1644857580000|2022-02-14 16:53:00|621.17|618.31|621.4|618.54|621.4|618.54|620.94|618.08|0
1644857590000|2022-02-14 16:53:10|622.09|619.23|622.78|619.92|623.35|620.49|622.09|619.23|0
1644857600000|2022-02-14 16:53:20|622.09|619.23|621.86|619|622.55|619.69|621.86|619|0
1644857610000|2022-02-14 16:53:30|621.63|618.77|621.17|618.31|621.63|618.77|621.17|618.31|0
1644857620000|2022-02-14 16:53:40|621.4|618.54|621.4|618.54|622.55|619.69|621.4|618.54|0
1644857630000|2022-02-14 16:53:50|621.17|618.31|621.4|618.54|621.4|618.54|621.17|618.31|0
1644857640000|2022-02-14 16:54:00|621.17|618.31|620.48|617.62|621.4|618.54|620.48|617.62|0
1644857650000|2022-02-14 16:54:10|621.06|618.2|621.4|618.54|621.4|618.54|620.94|618.08|0
1644857660000|2022-02-14 16:54:20|622.55|619.69|621.17|618.31|622.55|619.69|621.17|618.31|0
1644857670000|2022-02-14 16:54:30|621.86|619|622.09|619.23|622.09|619.23|621.4|618.54|0
1644857680000|2022-02-14 16:54:40|621.75|618.89|622.09|619.23|622.09|619.23|621.75|618.89|0
1644857690000|2022-02-14 16:54:50|622.78|619.92|622.55|619.69|622.78|619.92|622.55|619.69|0
1644857700000|2022-02-14 16:55:00|621.98|619.12|622.32|619.46|622.32|619.46|621.98|619.12|0
1644857710000|2022-02-14 16:55:10|622.09|619.23|621.63|618.77|622.09|619.23|621.4|618.54|0
1644857720000|2022-02-14 16:55:20|621.4|618.54|621.17|618.31|621.4|618.54|620.48|617.62|0
1644857730000|2022-02-14 16:55:30|620.94|618.08|620.94|618.08|620.94|618.08|620.71|617.85|0
1644857740000|2022-02-14 16:55:40|620.71|617.85|620.48|617.62|620.71|617.85|620.48|617.62|0
1644857750000|2022-02-14 16:55:50|620.71|617.85|620.71|617.85|620.83|617.97|620.48|617.62|0
1644857760000|2022-02-14 16:56:00|621.29|618.43|622.55|619.69|622.55|619.69|621.29|618.43|0
1644857770000|2022-02-14 16:56:10|622.09|619.23|622.21|619.35|622.44|619.58|622.09|619.23|0
1644857780000|2022-02-14 16:56:20|622.32|619.46|622.32|619.46|622.32|619.46|622.09|619.23|0
1644857790000|2022-02-14 16:56:30|622.55|619.69|623.01|620.15|623.23|620.37|622.55|619.69|0
1644857800000|2022-02-14 16:56:40|622.78|619.92|623.01|620.15|623.01|620.15|622.78|619.92|0
1644857810000|2022-02-14 16:56:50|622.32|619.46|621.63|618.77|622.32|619.46|621.63|618.77|0
1644857820000|2022-02-14 16:57:00|621.4|618.54|621.17|618.31|621.4|618.54|620.71|617.85|0
1644857830000|2022-02-14 16:57:10|621.63|618.77|620.94|618.08|621.63|618.77|620.94|618.08|0
1644857840000|2022-02-14 16:57:20|621.17|618.31|620.25|617.39|621.17|618.31|620.25|617.39|0
1644857850000|2022-02-14 16:57:30|620.03|617.17|619.57|616.71|620.03|617.17|619.57|616.71|0
1644857860000|2022-02-14 16:57:40|619.8|616.94|619.8|616.94|619.8|616.94|619.57|616.71|0
1644857870000|2022-02-14 16:57:50|619.57|616.71|619.57|616.71|619.8|616.94|619.57|616.71|0
1644857880000|2022-02-14 16:58:00|618.88|616.02|618.65|615.79|619.11|616.25|618.65|615.79|0
1644857890000|2022-02-14 16:58:10|619.8|616.94|620.03|617.17|620.03|617.17|619.8|616.94|0
1644857900000|2022-02-14 16:58:20|619|616.14|618.77|615.91|619|616.14|618.42|615.56|0
1644857910000|2022-02-14 16:58:30|618.31|615.45|617.97|615.11|618.65|615.79|617.97|615.11|0
1644857920000|2022-02-14 16:58:40|618.42|615.56|618.65|615.79|618.88|616.02|618.42|615.56|0
1644857930000|2022-02-14 16:58:50|617.97|615.11|617.28|614.42|617.97|615.11|617.05|614.19|0
1644857940000|2022-02-14 16:59:00|617.74|614.88|617.97|615.11|618.42|615.56|617.74|614.88|0
1644857950000|2022-02-14 16:59:10|617.86|615|617.97|615.11|617.97|615.11|617.28|614.42|0
1644857960000|2022-02-14 16:59:20|618.19|615.33|617.28|614.42|618.19|615.33|617.28|614.42|0
1644857970000|2022-02-14 16:59:30|617.05|614.19|618.19|615.33|618.19|615.33|617.05|614.19|0
1644857980000|2022-02-14 16:59:40|617.63|614.77|616.36|613.5|617.63|614.77|616.36|613.5|0
1644857990000|2022-02-14 16:59:50|617.05|614.19|617.05|614.19|617.28|614.42|617.05|614.19|0
1644858000000|2022-02-14 17:00:00|616.82|613.96|617.74|614.88|617.74|614.88|616.82|613.96|0
1644858010000|2022-02-14 17:00:10|618.65|615.79|618.88|616.02|618.88|616.02|618.65|615.79|0
1644858020000|2022-02-14 17:00:20|618.65|615.79|618.42|615.56|618.88|616.02|618.42|615.56|0
1644858030000|2022-02-14 17:00:30|618.88|616.02|619.34|616.48|619.46|616.6|618.88|616.02|0
1644858040000|2022-02-14 17:00:40|619.57|616.71|620.25|617.39|620.25|617.39|619.57|616.71|0
1644858050000|2022-02-14 17:00:50|620.03|617.17|618.65|615.79|620.03|617.17|618.65|615.79|0
1644858060000|2022-02-14 17:01:00|617.74|614.88|616.59|613.73|617.74|614.88|616.59|613.73|0
1644858070000|2022-02-14 17:01:10|616.82|613.96|615.22|612.36|616.82|613.96|615.22|612.36|0
1644858080000|2022-02-14 17:01:20|615.34|612.48|614.31|611.45|615.34|612.48|614.31|611.45|0
1644858090000|2022-02-14 17:01:30|614.08|611.22|613.85|610.99|614.08|611.22|613.39|610.53|0
1644858100000|2022-02-14 17:01:40|613.97|611.11|614.08|611.22|614.08|611.22|613.85|610.99|0
1644858110000|2022-02-14 17:01:50|613.85|610.99|614.54|611.68|614.54|611.68|613.85|610.99|0
1644858120000|2022-02-14 17:02:00|614.76|611.9|614.76|611.9|614.99|612.13|614.76|611.9|0
1644858130000|2022-02-14 17:02:10|614.08|611.22|614.31|611.45|614.31|611.45|613.17|610.31|0
1644858140000|2022-02-14 17:02:20|613.28|610.42|614.08|611.22|614.08|611.22|613.28|610.42|0
1644858150000|2022-02-14 17:02:30|614.54|611.68|614.99|612.13|614.99|612.13|614.54|611.68|0
1644858160000|2022-02-14 17:02:40|614.76|611.9|615.11|612.25|615.22|612.36|614.76|611.9|0
1644858170000|2022-02-14 17:02:50|615.22|612.36|615.68|612.82|615.68|612.82|615.22|612.36|0
1644858180000|2022-02-14 17:03:00|615.22|612.36|615.91|613.05|615.91|613.05|614.99|612.13|0
1644858190000|2022-02-14 17:03:10|615.45|612.59|614.99|612.13|615.45|612.59|614.31|611.45|0
1644858200000|2022-02-14 17:03:20|614.76|611.9|614.76|611.9|614.76|611.9|614.54|611.68|0
1644858210000|2022-02-14 17:03:30|614.54|611.68|614.76|611.9|614.76|611.9|614.54|611.68|0
1644858220000|2022-02-14 17:03:40|615.45|612.59|615.45|612.59|615.68|612.82|615.45|612.59|0
1644858230000|2022-02-14 17:03:50|616.14|613.28|616.14|613.28|616.14|613.28|616.03|613.17|0
1644858240000|2022-02-14 17:04:00|617.28|614.42|616.59|613.73|617.28|614.42|616.59|613.73|0
1644858250000|2022-02-14 17:04:10|617.05|614.19|616.82|613.96|617.28|614.42|616.82|613.96|0
1644858260000|2022-02-14 17:04:20|617.28|614.42|618.42|615.56|618.42|615.56|617.28|614.42|0
1644858270000|2022-02-14 17:04:30|618.19|615.33|618.65|615.79|618.65|615.79|618.19|615.33|0
1644858280000|2022-02-14 17:04:40|618.42|615.56|617.51|614.65|618.42|615.56|617.51|614.65|0
1644858290000|2022-02-14 17:04:50|617.28|614.42|617.51|614.65|617.51|614.65|617.05|614.19|0
1644858300000|2022-02-14 17:05:00|617.4|614.54|617.28|614.42|617.4|614.54|616.82|613.96|0
1644858310000|2022-02-14 17:05:10|617.05|614.19|618.88|616.02|618.88|616.02|617.05|614.19|0
1644858320000|2022-02-14 17:05:20|619.34|616.48|618.65|615.79|619.34|616.48|618.65|615.79|0
1644858330000|2022-02-14 17:05:30|618.42|615.56|617.96|615.1|618.42|615.56|617.74|614.88|0
1644858340000|2022-02-14 17:05:40|618.19|615.33|619.34|616.48|619.34|616.48|618.19|615.33|0
1644858350000|2022-02-14 17:05:50|618.88|616.02|619.34|616.48|619.34|616.48|618.88|616.02|0
1644858360000|2022-02-14 17:06:00|619.11|616.25|619.34|616.48|619.34|616.48|618.88|616.02|0
1644858370000|2022-02-14 17:06:10|619.57|616.71|618.88|616.02|619.57|616.71|618.65|615.79|0
1644858380000|2022-02-14 17:06:20|619.11|616.25|618.65|615.79|619.11|616.25|618.65|615.79|0
1644858390000|2022-02-14 17:06:30|619.11|616.25|618.54|615.68|619.11|616.25|618.54|615.68|0
1644858400000|2022-02-14 17:06:40|617.96|615.1|617.28|614.42|617.96|615.1|617.17|614.31|0
1644858410000|2022-02-14 17:06:50|617.05|614.19|618.42|615.56|618.42|615.56|617.05|614.19|0
1644858420000|2022-02-14 17:07:00|618.65|615.79|618.88|616.02|619.11|616.25|618.65|615.79|0
1644858430000|2022-02-14 17:07:10|618.65|615.79|618.65|615.79|619.11|616.25|618.65|615.79|0
1644858440000|2022-02-14 17:07:20|618.08|615.22|617.51|614.65|618.08|615.22|616.82|613.96|0
1644858450000|2022-02-14 17:07:30|618.42|615.56|618.65|615.79|618.65|615.79|618.42|615.56|0
1644858460000|2022-02-14 17:07:40|618.88|616.02|619.34|616.48|619.8|616.94|618.88|616.02|0
1644858470000|2022-02-14 17:07:50|618.88|616.02|618.77|615.91|618.88|616.02|618.77|615.91|0
1644858480000|2022-02-14 17:08:00|617.96|615.1|618.65|615.79|618.65|615.79|617.96|615.1|0
1644858490000|2022-02-14 17:08:10|618.42|615.56|618.19|615.33|618.42|615.56|617.96|615.1|0
1644858500000|2022-02-14 17:08:20|617.96|615.1|618.42|615.56|618.42|615.56|617.96|615.1|0
1644858510000|2022-02-14 17:08:30|619.34|616.48|619.68|616.82|619.68|616.82|619.11|616.25|0
1644858520000|2022-02-14 17:08:40|619.79|616.93|620.25|617.39|620.25|617.39|619.79|616.93|0
1644858530000|2022-02-14 17:08:50|620.83|617.97|621.86|619|621.86|619|620.48|617.62|0
1644858540000|2022-02-14 17:09:00|621.75|618.89|621.17|618.31|621.75|618.89|620.94|618.08|0
1644858550000|2022-02-14 17:09:10|621.4|618.54|621.17|618.31|621.4|618.54|621.17|618.31|0
1644858560000|2022-02-14 17:09:20|621.4|618.54|620.71|617.85|621.4|618.54|620.25|617.39|0
1644858570000|2022-02-14 17:09:30|621.86|619|621.4|618.54|621.86|619|621.4|618.54|0
1644858580000|2022-02-14 17:09:40|621.63|618.77|622.31|619.45|622.31|619.45|621.63|618.77|0
1644858590000|2022-02-14 17:09:50|621.86|619|621.4|618.54|621.86|619|621.4|618.54|0
1644858600000|2022-02-14 17:10:00|620.83|617.97|620.94|618.08|620.94|618.08|620.6|617.74|0
1644858610000|2022-02-14 17:10:10|621.63|618.77|621.17|618.31|621.63|618.77|621.17|618.31|0
1644858620000|2022-02-14 17:10:20|620.94|618.08|621.17|618.31|621.29|618.43|620.94|618.08|0
1644858630000|2022-02-14 17:10:30|621.06|618.2|620.94|618.08|621.06|618.2|620.71|617.85|0
1644858640000|2022-02-14 17:10:40|620.83|617.97|620.94|618.08|620.94|618.08|620.71|617.85|0
1644858650000|2022-02-14 17:10:50|620.71|617.85|620.48|617.62|620.71|617.85|620.48|617.62|0
1644858660000|2022-02-14 17:11:00|620.02|617.16|620.25|617.39|620.48|617.62|620.02|617.16|0
1644858670000|2022-02-14 17:11:10|620.71|617.85|621.17|618.31|621.4|618.54|620.71|617.85|0
1644858680000|2022-02-14 17:11:20|620.94|618.08|620.71|617.85|620.94|618.08|620.25|617.39|0
1644858690000|2022-02-14 17:11:30|620.48|617.62|620.25|617.39|620.6|617.74|620.25|617.39|0
1644858700000|2022-02-14 17:11:40|619.46|616.6|618.65|615.79|619.57|616.71|618.65|615.79|0
1644858710000|2022-02-14 17:11:50|618.88|616.02|618.88|616.02|619.34|616.48|618.88|616.02|0
1644858720000|2022-02-14 17:12:00|618.54|615.68|619.11|616.25|619.34|616.48|618.54|615.68|0
1644858730000|2022-02-14 17:12:10|618.65|615.79|618.88|616.02|618.88|616.02|618.42|615.56|0
1644858740000|2022-02-14 17:12:20|618.65|615.79|619.11|616.25|619.11|616.25|618.65|615.79|0
1644858750000|2022-02-14 17:12:30|618.88|616.02|619.34|616.48|619.34|616.48|618.88|616.02|0
1644858760000|2022-02-14 17:12:40|619.57|616.71|618.42|615.56|619.57|616.71|618.42|615.56|0
1644858770000|2022-02-14 17:12:50|617.96|615.1|617.51|614.65|617.96|615.1|617.51|614.65|0
1644858780000|2022-02-14 17:13:00|617.73|614.87|617.51|614.65|617.73|614.87|617.51|614.65|0
1644858790000|2022-02-14 17:13:10|618.19|615.33|619.11|616.25|619.11|616.25|618.19|615.33|0
1644858800000|2022-02-14 17:13:20|620.14|617.28|619.57|616.71|620.14|617.28|619.57|616.71|0
1644858810000|2022-02-14 17:13:30|619.34|616.48|620.02|617.16|620.02|617.16|619.34|616.48|0
1644858820000|2022-02-14 17:13:40|619.79|616.93|619.34|616.48|619.79|616.93|619.34|616.48|0
1644858830000|2022-02-14 17:13:50|619.56|616.7|619.11|616.25|619.56|616.7|618.65|615.79|0
1644858840000|2022-02-14 17:14:00|619.34|616.48|619.56|616.7|619.79|616.93|619.34|616.48|0
1644858850000|2022-02-14 17:14:10|619.79|616.93|619.11|616.25|619.79|616.93|619.11|616.25|0
1644858860000|2022-02-14 17:14:20|618.42|615.56|618.65|615.79|618.65|615.79|618.42|615.56|0
1644858870000|2022-02-14 17:14:30|618.88|616.02|618.88|616.02|618.88|616.02|618.88|616.02|0
1644858880000|2022-02-14 17:14:40|618.77|615.91|619.11|616.25|619.34|616.48|618.77|615.91|0
1644858890000|2022-02-14 17:14:50|618.88|616.02|618.88|616.02|619.11|616.25|618.88|616.02|0
1644858900000|2022-02-14 17:15:00|617.96|615.1|617.73|614.87|617.96|615.1|617.51|614.65|0
1644858910000|2022-02-14 17:15:10|617.51|614.65|617.62|614.76|617.96|615.1|617.28|614.42|0
1644858920000|2022-02-14 17:15:20|617.51|614.65|617.51|614.65|617.96|615.1|617.51|614.65|0
1644858930000|2022-02-14 17:15:30|617.28|614.42|616.13|613.27|617.28|614.42|616.13|613.27|0
1644858940000|2022-02-14 17:15:40|615.22|612.36|616.13|613.27|616.13|613.27|615.22|612.36|0
1644858950000|2022-02-14 17:15:50|616.36|613.5|617.05|614.19|617.28|614.42|616.36|613.5|0
1644858960000|2022-02-14 17:16:00|617.5|614.64|617.5|614.64|617.73|614.87|617.5|614.64|0
1644858970000|2022-02-14 17:16:10|616.82|613.96|616.36|613.5|616.82|613.96|616.36|613.5|0
1644858980000|2022-02-14 17:16:20|616.82|613.96|617.28|614.42|617.28|614.42|616.82|613.96|0
1644858990000|2022-02-14 17:16:30|617.73|614.87|617.73|614.87|617.96|615.1|617.5|614.64|0
1644859000000|2022-02-14 17:16:40|617.96|615.1|617.28|614.42|617.96|615.1|617.28|614.42|0
1644859010000|2022-02-14 17:16:50|617.17|614.31|616.36|613.5|617.17|614.31|616.36|613.5|0
1644859020000|2022-02-14 17:17:00|616.13|613.27|617.05|614.19|617.28|614.42|616.13|613.27|0
1644859030000|2022-02-14 17:17:10|617.73|614.87|617.5|614.64|617.73|614.87|617.39|614.53|0
1644859040000|2022-02-14 17:17:20|617.73|614.87|617.5|614.64|617.73|614.87|617.5|614.64|0
1644859050000|2022-02-14 17:17:30|617.73|614.87|617.73|614.87|617.73|614.87|617.5|614.64|0
1644859060000|2022-02-14 17:17:40|617.96|615.1|618.19|615.33|618.42|615.56|617.96|615.1|0
1644859070000|2022-02-14 17:17:50|618.42|615.56|617.96|615.1|618.42|615.56|617.96|615.1|0
1644859080000|2022-02-14 17:18:00|618.19|615.33|618.42|615.56|618.42|615.56|618.19|615.33|0
1644859090000|2022-02-14 17:18:10|619|616.14|619.56|616.7|619.56|616.7|619|616.14|0
1644859100000|2022-02-14 17:18:20|619.34|616.48|618.65|615.79|619.34|616.48|618.65|615.79|0
1644859110000|2022-02-14 17:18:30|618.42|615.56|619.11|616.25|619.56|616.7|618.42|615.56|0
1644859120000|2022-02-14 17:18:40|619.34|616.48|619.56|616.7|619.56|616.7|619.34|616.48|0
1644859130000|2022-02-14 17:18:50|620.02|617.16|619.68|616.82|620.02|617.16|619.68|616.82|0
1644859140000|2022-02-14 17:19:00|619.11|616.25|618.42|615.56|619.11|616.25|618.42|615.56|0
1644859150000|2022-02-14 17:19:10|618.88|616.02|618.65|615.79|618.88|616.02|618.65|615.79|0
1644859160000|2022-02-14 17:19:20|618.88|616.02|618.88|616.02|619.11|616.25|618.65|615.79|0
1644859170000|2022-02-14 17:19:30|619.11|616.25|619.23|616.37|619.56|616.7|619.11|616.25|0
1644859180000|2022-02-14 17:19:40|619.34|616.48|619.11|616.25|619.34|616.48|619.11|616.25|0
1644859190000|2022-02-14 17:19:50|618.65|615.79|618.42|615.56|618.65|615.79|618.42|615.56|0
1644859200000|2022-02-14 17:20:00|618.65|615.79|617.96|615.1|619.11|616.25|617.96|615.1|0
1644859210000|2022-02-14 17:20:10|618.31|615.45|617.05|614.19|618.31|615.45|617.05|614.19|0
1644859220000|2022-02-14 17:20:20|617.28|614.42|617.28|614.42|617.73|614.87|617.28|614.42|0
1644859230000|2022-02-14 17:20:30|616.82|613.96|617.05|614.19|617.05|614.19|616.59|613.73|0
1644859240000|2022-02-14 17:20:40|616.82|613.96|617.5|614.64|617.5|614.64|616.82|613.96|0
1644859250000|2022-02-14 17:20:50|617.28|614.42|616.59|613.73|617.28|614.42|616.59|613.73|0
1644859260000|2022-02-14 17:21:00|616.36|613.5|616.02|613.16|616.36|613.5|616.02|613.16|0
1644859270000|2022-02-14 17:21:10|616.13|613.27|616.48|613.62|616.59|613.73|616.13|613.27|0
1644859280000|2022-02-14 17:21:20|616.82|613.96|617.05|614.19|617.05|614.19|616.82|613.96|0
1644859290000|2022-02-14 17:21:30|617.5|614.64|617.96|615.1|617.96|615.1|617.5|614.64|0
1644859300000|2022-02-14 17:21:40|617.5|614.64|616.59|613.73|617.5|614.64|616.59|613.73|0
1644859310000|2022-02-14 17:21:50|616.48|613.62|616.59|613.73|616.71|613.85|616.36|613.5|0
1644859320000|2022-02-14 17:22:00|616.82|613.96|615.9|613.04|616.82|613.96|615.9|613.04|0
1644859330000|2022-02-14 17:22:10|616.13|613.27|616.13|613.27|616.36|613.5|615.9|613.04|0
1644859340000|2022-02-14 17:22:20|616.02|613.16|616.02|613.16|616.02|613.16|616.02|613.16|0
1644859350000|2022-02-14 17:22:30|615.67|612.81|616.13|613.27|616.13|613.27|615.67|612.81|0
1644859360000|2022-02-14 17:22:40|615.67|612.81|616.36|613.5|616.36|613.5|614.99|612.13|0
1644859370000|2022-02-14 17:22:50|616.59|613.73|616.82|613.96|617.17|614.31|616.59|613.73|0
1644859380000|2022-02-14 17:23:00|617.28|614.42|618.19|615.33|618.19|615.33|617.28|614.42|0
1644859390000|2022-02-14 17:23:10|617.73|614.87|617.85|614.99|617.85|614.99|617.5|614.64|0
1644859400000|2022-02-14 17:23:20|617.73|614.87|617.5|614.64|617.73|614.87|617.27|614.41|0
1644859410000|2022-02-14 17:23:30|617.96|615.1|617.73|614.87|617.96|615.1|617.73|614.87|0
1644859420000|2022-02-14 17:23:40|617.5|614.64|617.5|614.64|617.5|614.64|617.27|614.41|0
1644859430000|2022-02-14 17:23:50|617.05|614.19|617.05|614.19|617.27|614.41|617.05|614.19|0
1644859440000|2022-02-14 17:24:00|617.27|614.41|616.36|613.5|617.27|614.41|616.36|613.5|0
1644859450000|2022-02-14 17:24:10|616.02|613.16|615.22|612.36|616.02|613.16|614.99|612.13|0
1644859460000|2022-02-14 17:24:20|615.45|612.59|614.99|612.13|615.45|612.59|614.99|612.13|0
1644859470000|2022-02-14 17:24:30|615.22|612.36|616.13|613.27|616.13|613.27|615.22|612.36|0
1644859480000|2022-02-14 17:24:40|615.67|612.81|616.13|613.27|616.13|613.27|615.67|612.81|0
1644859490000|2022-02-14 17:24:50|616.36|613.5|616.36|613.5|616.36|613.5|616.13|613.27|0
1644859500000|2022-02-14 17:25:00|615.9|613.04|616.59|613.73|617.05|614.19|615.9|613.04|0
1644859510000|2022-02-14 17:25:10|616.36|613.5|616.82|613.96|616.82|613.96|616.36|613.5|0
1644859520000|2022-02-14 17:25:20|616.59|613.73|614.99|612.13|616.59|613.73|614.99|612.13|0
1644859530000|2022-02-14 17:25:30|614.3|611.44|615.45|612.59|615.45|612.59|614.3|611.44|0
1644859540000|2022-02-14 17:25:40|614.99|612.13|614.99|612.13|614.99|612.13|614.53|611.67|0
1644859550000|2022-02-14 17:25:50|615.22|612.36|615.67|612.81|615.67|612.81|615.22|612.36|0
1644859560000|2022-02-14 17:26:00|616.36|613.5|615.45|612.59|616.59|613.73|615.45|612.59|0
1644859570000|2022-02-14 17:26:10|615.67|612.81|615.67|612.81|615.9|613.04|615.67|612.81|0
1644859580000|2022-02-14 17:26:20|616.13|613.27|616.36|613.5|616.59|613.73|616.13|613.27|0
1644859590000|2022-02-14 17:26:30|616.82|613.96|616.36|613.5|616.82|613.96|616.36|613.5|0
1644859600000|2022-02-14 17:26:40|616.13|613.27|616.82|613.96|616.82|613.96|616.13|613.27|0
1644859610000|2022-02-14 17:26:50|616.59|613.73|616.02|613.16|616.59|613.73|616.02|613.16|0
1644859620000|2022-02-14 17:27:00|615.56|612.7|615.34|612.48|615.56|612.7|615.34|612.48|0
1644859630000|2022-02-14 17:27:10|615.22|612.36|614.53|611.67|615.45|612.59|614.53|611.67|0
1644859640000|2022-02-14 17:27:20|614.99|612.13|615.22|612.36|615.67|612.81|614.99|612.13|0
1644859650000|2022-02-14 17:27:30|614.76|611.9|614.53|611.67|614.76|611.9|614.3|611.44|0
1644859660000|2022-02-14 17:27:40|614.07|611.21|614.53|611.67|614.53|611.67|614.07|611.21|0
1644859670000|2022-02-14 17:27:50|614.76|611.9|614.76|611.9|614.76|611.9|614.53|611.67|0
1644859680000|2022-02-14 17:28:00|614.99|612.13|616.13|613.27|616.13|613.27|614.99|612.13|0
1644859690000|2022-02-14 17:28:10|615.67|612.81|615.45|612.59|615.67|612.81|615.45|612.59|0
1644859700000|2022-02-14 17:28:20|615.22|612.36|614.95|612.09|615.22|612.36|614.95|612.09|0
1644859710000|2022-02-14 17:28:30|615.41|612.55|614.61|611.75|615.64|612.78|614.61|611.75|0
1644859720000|2022-02-14 17:28:40|614.16|611.3|613.61|610.75|614.16|611.3|613.38|610.52|0
1644859730000|2022-02-14 17:28:50|613.5|610.64|612.92|610.06|613.5|610.64|612.92|610.06|0
1644859740000|2022-02-14 17:29:00|613.15|610.29|612.92|610.06|613.38|610.52|612.92|610.06|0
1644859750000|2022-02-14 17:29:10|613.15|610.29|613.38|610.52|613.38|610.52|613.15|610.29|0
1644859760000|2022-02-14 17:29:20|613.61|610.75|613.38|610.52|613.61|610.75|612.92|610.06|0
1644859770000|2022-02-14 17:29:30|612.46|609.6|612|609.14|612.46|609.6|612|609.14|0
1644859780000|2022-02-14 17:29:40|610.39|607.53|609.71|606.85|610.39|607.53|609.71|606.85|0
1644859790000|2022-02-14 17:29:50|609.25|606.39|609.02|606.16|609.48|606.62|609.02|606.16|0
1644859800000|2022-02-14 17:30:00|608.79|605.93|607.64|604.78|609.02|606.16|607.64|604.78|0
1644859810000|2022-02-14 17:30:10|607.87|605.01|607.76|604.9|607.87|605.01|607.41|604.55|0
1644859820000|2022-02-14 17:30:20|607.41|604.55|608.1|605.24|608.1|605.24|607.41|604.55|0
1644859830000|2022-02-14 17:30:30|608.79|605.93|607.87|605.01|608.79|605.93|607.87|605.01|0
1644859840000|2022-02-14 17:30:40|607.64|604.78|607.41|604.55|607.64|604.78|606.95|604.09|0
1644859850000|2022-02-14 17:30:50|607.18|604.32|606.5|603.64|607.41|604.55|606.5|603.64|0
1644859860000|2022-02-14 17:31:00|606.04|603.18|606.73|603.87|606.73|603.87|606.04|603.18|0
1644859870000|2022-02-14 17:31:10|606.62|603.76|607.18|604.32|607.18|604.32|606.5|603.64|0
1644859880000|2022-02-14 17:31:20|607.41|604.55|607.41|604.55|607.41|604.55|607.41|604.55|0
1644859890000|2022-02-14 17:31:30|606.95|604.09|606.27|603.41|606.95|604.09|606.27|603.41|0
1644859900000|2022-02-14 17:31:40|606.04|603.18|604.89|602.03|606.04|603.18|604.89|602.03|0
1644859910000|2022-02-14 17:31:50|604.66|601.8|605.35|602.49|605.58|602.72|604.66|601.8|0
1644859920000|2022-02-14 17:32:00|605.24|602.38|604.44|601.58|605.24|602.38|604.44|601.58|0
1644859930000|2022-02-14 17:32:10|604.66|601.8|604.89|602.03|604.89|602.03|604.66|601.8|0
1644859940000|2022-02-14 17:32:20|604.66|601.8|604.56|601.7|604.89|602.03|604.56|601.7|0
1644859950000|2022-02-14 17:32:30|604.44|601.58|604.89|602.03|604.89|602.03|604.44|601.58|0
1644859960000|2022-02-14 17:32:40|603.98|601.12|605.12|602.26|605.12|602.26|603.98|601.12|0
1644859970000|2022-02-14 17:32:50|605.24|602.38|605.81|602.95|605.81|602.95|605.12|602.26|0
1644859980000|2022-02-14 17:33:00|605.58|602.72|605.35|602.49|605.7|602.84|605.35|602.49|0
1644859990000|2022-02-14 17:33:10|605.81|602.95|606.5|603.64|606.5|603.64|605.81|602.95|0
1644860000000|2022-02-14 17:33:20|606.27|603.41|606.72|603.86|606.72|603.86|606.27|603.41|0
1644860010000|2022-02-14 17:33:30|606.95|604.09|607.18|604.32|607.18|604.32|606.95|604.09|0
1644860020000|2022-02-14 17:33:40|607.64|604.78|607.64|604.78|607.64|604.78|607.41|604.55|0
1644860030000|2022-02-14 17:33:50|608.1|605.24|608.33|605.47|608.33|605.47|607.87|605.01|0
1644860040000|2022-02-14 17:34:00|607.64|604.78|609.02|606.16|609.25|606.39|607.64|604.78|0
1644860050000|2022-02-14 17:34:10|609.82|606.96|609.7|606.84|609.82|606.96|609.59|606.73|0
1644860060000|2022-02-14 17:34:20|609.25|606.39|609.47|606.61|609.47|606.61|609.25|606.39|0
1644860070000|2022-02-14 17:34:30|609.25|606.39|609.7|606.84|609.7|606.84|609.25|606.39|0
1644860080000|2022-02-14 17:34:40|609.25|606.39|608.79|605.93|609.25|606.39|608.79|605.93|0
1644860090000|2022-02-14 17:34:50|609.25|606.39|608.79|605.93|609.25|606.39|608.79|605.93|0
1644860100000|2022-02-14 17:35:00|608.22|605.36|607.87|605.01|608.22|605.36|607.64|604.78|0
1644860110000|2022-02-14 17:35:10|608.56|605.7|609.93|607.07|609.93|607.07|608.56|605.7|0
1644860120000|2022-02-14 17:35:20|610.39|607.53|610.62|607.76|610.62|607.76|610.39|607.53|0
1644860130000|2022-02-14 17:35:30|610.39|607.53|610.16|607.3|610.39|607.53|610.16|607.3|0
1644860140000|2022-02-14 17:35:40|609.93|607.07|609.93|607.07|610.16|607.3|609.7|606.84|0
1644860150000|2022-02-14 17:35:50|609.82|606.96|609.7|606.84|609.82|606.96|609.47|606.61|0
1644860160000|2022-02-14 17:36:00|610.16|607.3|611.54|608.68|611.54|608.68|610.16|607.3|0
1644860170000|2022-02-14 17:36:10|611.77|608.91|611.31|608.45|611.77|608.91|611.08|608.22|0
1644860180000|2022-02-14 17:36:20|611.77|608.91|611.54|608.68|612|609.14|611.54|608.68|0
1644860190000|2022-02-14 17:36:30|611.31|608.45|611.77|608.91|611.77|608.91|611.08|608.22|0
1644860200000|2022-02-14 17:36:40|611.54|608.68|612|609.14|612|609.14|611.54|608.68|0
1644860210000|2022-02-14 17:36:50|612.23|609.37|612.92|610.06|612.92|610.06|612.23|609.37|0
1644860220000|2022-02-14 17:37:00|612.69|609.83|612.46|609.6|612.69|609.83|612.23|609.37|0
1644860230000|2022-02-14 17:37:10|611.54|608.68|611.54|608.68|612.23|609.37|611.54|608.68|0
1644860240000|2022-02-14 17:37:20|611.31|608.45|611.77|608.91|611.77|608.91|611.31|608.45|0
1644860250000|2022-02-14 17:37:30|611.54|608.68|611.54|608.68|611.54|608.68|611.54|608.68|0
1644860260000|2022-02-14 17:37:40|611.77|608.91|611.54|608.68|611.77|608.91|611.54|608.68|0
1644860270000|2022-02-14 17:37:50|611.77|608.91|611.54|608.68|612|609.14|611.54|608.68|0
1644860280000|2022-02-14 17:38:00|611.89|609.03|612|609.14|612|609.14|611.77|608.91|0
1644860290000|2022-02-14 17:38:10|611.77|608.91|611.66|608.8|611.77|608.91|611.54|608.68|0
1644860300000|2022-02-14 17:38:20|611.77|608.91|611.77|608.91|612|609.14|611.77|608.91|0
1644860310000|2022-02-14 17:38:30|612|609.14|612.46|609.6|612.46|609.6|612|609.14|0
1644860320000|2022-02-14 17:38:40|612|609.14|612|609.14|612|609.14|611.54|608.68|0
1644860330000|2022-02-14 17:38:50|612.12|609.26|611.31|608.45|612.12|609.26|611.31|608.45|0
1644860340000|2022-02-14 17:39:00|611.54|608.68|611.54|608.68|611.54|608.68|610.85|607.99|0
1644860350000|2022-02-14 17:39:10|611.08|608.22|611.54|608.68|611.54|608.68|611.08|608.22|0
1644860360000|2022-02-14 17:39:20|611.08|608.22|610.85|607.99|611.08|608.22|610.62|607.76|0
1644860370000|2022-02-14 17:39:30|610.62|607.76|610.39|607.53|610.85|607.99|610.39|607.53|0
1644860380000|2022-02-14 17:39:40|610.85|607.99|611.31|608.45|611.31|608.45|610.74|607.88|0
1644860390000|2022-02-14 17:39:50|610.97|608.11|610.85|607.99|610.97|608.11|610.62|607.76|0
1644860400000|2022-02-14 17:40:00|611.08|608.22|611.08|608.22|611.08|608.22|610.85|607.99|0
1644860410000|2022-02-14 17:40:10|610.85|607.99|609.93|607.07|610.85|607.99|609.93|607.07|0
1644860420000|2022-02-14 17:40:20|609.59|606.73|610.05|607.19|610.05|607.19|609.59|606.73|0
1644860430000|2022-02-14 17:40:30|610.39|607.53|609.93|607.07|610.39|607.53|609.93|607.07|0
1644860440000|2022-02-14 17:40:40|610.16|607.3|609.59|606.73|610.16|607.3|609.59|606.73|0
1644860450000|2022-02-14 17:40:50|609.47|606.61|609.47|606.61|609.47|606.61|609.02|606.16|0
1644860460000|2022-02-14 17:41:00|608.1|605.24|608.56|605.7|608.56|605.7|608.1|605.24|0
1644860470000|2022-02-14 17:41:10|609.13|606.27|609.13|606.27|609.13|606.27|609.02|606.16|0
1644860480000|2022-02-14 17:41:20|609.24|606.38|609.7|606.84|609.7|606.84|609.02|606.16|0
1644860490000|2022-02-14 17:41:30|609.93|607.07|609.7|606.84|610.16|607.3|609.7|606.84|0
1644860500000|2022-02-14 17:41:40|609.02|606.16|609.24|606.38|609.24|606.38|609.02|606.16|0
1644860510000|2022-02-14 17:41:50|609.36|606.5|609.93|607.07|609.93|607.07|609.36|606.5|0
1644860520000|2022-02-14 17:42:00|610.16|607.3|610.16|607.3|610.39|607.53|610.16|607.3|0
1644860530000|2022-02-14 17:42:10|610.39|607.53|610.62|607.76|610.62|607.76|610.39|607.53|0
1644860540000|2022-02-14 17:42:20|609.7|606.84|608.79|605.93|609.7|606.84|608.79|605.93|0
1644860550000|2022-02-14 17:42:30|608.33|605.47|608.79|605.93|608.79|605.93|608.33|605.47|0
1644860560000|2022-02-14 17:42:40|608.56|605.7|608.56|605.7|608.79|605.93|608.56|605.7|0
1644860570000|2022-02-14 17:42:50|608.45|605.59|607.41|604.55|608.45|605.59|607.18|604.32|0
1644860580000|2022-02-14 17:43:00|607.18|604.32|607.18|604.32|607.18|604.32|606.72|603.86|0
1644860590000|2022-02-14 17:43:10|607.41|604.55|607.18|604.32|607.41|604.55|606.95|604.09|0
1644860600000|2022-02-14 17:43:20|607.41|604.55|606.95|604.09|607.41|604.55|606.95|604.09|0
1644860610000|2022-02-14 17:43:30|607.18|604.32|606.95|604.09|607.18|604.32|606.95|604.09|0
1644860620000|2022-02-14 17:43:40|606.72|603.86|606.72|603.86|606.72|603.86|606.61|603.75|0
1644860630000|2022-02-14 17:43:50|606.95|604.09|606.49|603.63|606.95|604.09|606.49|603.63|0
1644860640000|2022-02-14 17:44:00|606.27|603.41|606.27|603.41|606.27|603.41|606.04|603.18|0
1644860650000|2022-02-14 17:44:10|606.95|604.09|606.49|603.63|606.95|604.09|606.49|603.63|0
1644860660000|2022-02-14 17:44:20|606.27|603.41|606.04|603.18|606.49|603.63|606.04|603.18|0
1644860670000|2022-02-14 17:44:30|606.27|603.41|606.04|603.18|606.27|603.41|605.12|602.26|0
1644860680000|2022-02-14 17:44:40|605.58|602.72|605.81|602.95|606.04|603.18|605.58|602.72|0
1644860690000|2022-02-14 17:44:50|606.61|603.75|606.95|604.09|606.95|604.09|606.61|603.75|0
1644860700000|2022-02-14 17:45:00|607.41|604.55|608.33|605.47|608.33|605.47|607.41|604.55|0
1644860710000|2022-02-14 17:45:10|607.87|605.01|607.53|604.67|607.87|605.01|607.53|604.67|0
1644860720000|2022-02-14 17:45:20|607.18|604.32|607.41|604.55|607.41|604.55|606.72|603.86|0
1644860730000|2022-02-14 17:45:30|607.18|604.32|606.95|604.09|607.18|604.32|606.95|604.09|0
1644860740000|2022-02-14 17:45:40|607.41|604.55|608.1|605.24|608.1|605.24|607.41|604.55|0
1644860750000|2022-02-14 17:45:50|607.64|604.78|608.1|605.24|608.1|605.24|607.64|604.78|0
1644860760000|2022-02-14 17:46:00|607.64|604.78|608.33|605.47|608.33|605.47|607.64|604.78|0
1644860770000|2022-02-14 17:46:10|608.79|605.93|608.33|605.47|608.79|605.93|608.1|605.24|0
1644860780000|2022-02-14 17:46:20|608.68|605.82|608.79|605.93|608.79|605.93|608.33|605.47|0
1644860790000|2022-02-14 17:46:30|609.24|606.38|609.13|606.27|609.24|606.38|609.13|606.27|0
1644860800000|2022-02-14 17:46:40|609.01|606.15|609.01|606.15|609.01|606.15|608.78|605.92|0
1644860810000|2022-02-14 17:46:50|609.24|606.38|609.01|606.15|609.24|606.38|609.01|606.15|0
1644860820000|2022-02-14 17:47:00|608.56|605.7|607.76|604.9|608.78|605.92|607.76|604.9|0
1644860830000|2022-02-14 17:47:10|607.64|604.78|607.41|604.55|607.87|605.01|607.41|604.55|0
1644860840000|2022-02-14 17:47:20|607.64|604.78|607.64|604.78|607.64|604.78|607.41|604.55|0
1644860850000|2022-02-14 17:47:30|607.76|604.9|607.41|604.55|607.76|604.9|606.95|604.09|0
1644860860000|2022-02-14 17:47:40|607.18|604.32|607.41|604.55|607.41|604.55|607.18|604.32|0
1644860870000|2022-02-14 17:47:50|607.53|604.67|606.95|604.09|607.64|604.78|606.95|604.09|0
1644860880000|2022-02-14 17:48:00|607.76|604.9|607.18|604.32|607.76|604.9|607.18|604.32|0
1644860890000|2022-02-14 17:48:10|606.95|604.09|605.81|602.95|607.18|604.32|605.81|602.95|0
1644860900000|2022-02-14 17:48:20|606.04|603.18|605.58|602.72|606.04|603.18|604.89|602.03|0
1644860910000|2022-02-14 17:48:30|605.81|602.95|606.26|603.4|606.26|603.4|605.81|602.95|0
1644860920000|2022-02-14 17:48:40|606.49|603.63|606.04|603.18|606.49|603.63|606.04|603.18|0
1644860930000|2022-02-14 17:48:50|605.35|602.49|606.04|603.18|606.04|603.18|605.35|602.49|0
1644860940000|2022-02-14 17:49:00|605.81|602.95|605.81|602.95|605.81|602.95|605.81|602.95|0
1644860950000|2022-02-14 17:49:10|605.12|602.26|604.66|601.8|605.12|602.26|604.66|601.8|0
1644860960000|2022-02-14 17:49:20|604.89|602.03|605.12|602.26|605.12|602.26|604.43|601.57|0
1644860970000|2022-02-14 17:49:30|604.89|602.03|604.89|602.03|604.89|602.03|604.89|602.03|0
1644860980000|2022-02-14 17:49:40|604.43|601.57|604.66|601.8|604.66|601.8|604.2|601.34|0
1644860990000|2022-02-14 17:49:50|604.43|601.57|604.2|601.34|604.43|601.57|603.98|601.12|0
1644861000000|2022-02-14 17:50:00|604.66|601.8|604.66|601.8|604.89|602.03|604.66|601.8|0
1644861010000|2022-02-14 17:50:10|604.78|601.92|604.2|601.34|604.78|601.92|604.2|601.34|0
1644861020000|2022-02-14 17:50:20|603.75|600.89|604.09|601.23|604.2|601.34|603.75|600.89|0
1644861030000|2022-02-14 17:50:30|603.98|601.12|604.43|601.57|604.43|601.57|603.98|601.12|0
1644861040000|2022-02-14 17:50:40|603.98|601.12|603.75|600.89|603.98|601.12|603.52|600.66|0
1644861050000|2022-02-14 17:50:50|604.2|601.34|604.66|601.8|604.66|601.8|604.2|601.34|0
1644861060000|2022-02-14 17:51:00|604.55|601.69|605.81|602.95|605.81|602.95|604.43|601.57|0
1644861070000|2022-02-14 17:51:10|605.35|602.49|605.47|602.61|605.58|602.72|605.35|602.49|0
1644861080000|2022-02-14 17:51:20|605.58|602.72|605.24|602.38|605.58|602.72|604.89|602.03|0
1644861090000|2022-02-14 17:51:30|605.35|602.49|605.58|602.72|605.58|602.72|605.12|602.26|0
1644861100000|2022-02-14 17:51:40|605.92|603.06|604.2|601.34|605.92|603.06|604.2|601.34|0
1644861110000|2022-02-14 17:51:50|605.12|602.26|605.35|602.49|605.35|602.49|605.12|602.26|0
1644861120000|2022-02-14 17:52:00|605.12|602.26|605.12|602.26|605.35|602.49|605.12|602.26|0
1644861130000|2022-02-14 17:52:10|605.35|602.49|605.58|602.72|606.03|603.17|605.35|602.49|0
1644861140000|2022-02-14 17:52:20|605.81|602.95|605.81|602.95|605.81|602.95|605.81|602.95|0
1644861150000|2022-02-14 17:52:30|605.58|602.72|606.03|603.17|606.26|603.4|605.58|602.72|0
1644861160000|2022-02-14 17:52:40|606.49|603.63|606.95|604.09|606.95|604.09|606.49|603.63|0
1644861170000|2022-02-14 17:52:50|606.72|603.86|606.49|603.63|606.95|604.09|606.49|603.63|0
1644861180000|2022-02-14 17:53:00|606.72|603.86|606.95|604.09|607.18|604.32|606.72|603.86|0
1644861190000|2022-02-14 17:53:10|606.72|603.86|607.18|604.32|607.18|604.32|606.72|603.86|0
1644861200000|2022-02-14 17:53:20|607.41|604.55|607.41|604.55|607.41|604.55|607.41|604.55|0
1644861210000|2022-02-14 17:53:30|607.18|604.32|607.18|604.32|607.41|604.55|607.18|604.32|0
1644861220000|2022-02-14 17:53:40|606.72|603.86|606.49|603.63|607.18|604.32|606.49|603.63|0
1644861230000|2022-02-14 17:53:50|606.72|603.86|606.72|603.86|606.95|604.09|606.72|603.86|0
1644861240000|2022-02-14 17:54:00|606.95|604.09|606.03|603.17|606.95|604.09|606.03|603.17|0
1644861250000|2022-02-14 17:54:10|605.35|602.49|605.35|602.49|605.35|602.49|605.35|602.49|0
1644861260000|2022-02-14 17:54:20|605.12|602.26|605.35|602.49|605.35|602.49|605.12|602.26|0
1644861270000|2022-02-14 17:54:30|605.01|602.15|605.01|602.15|605.01|602.15|605.01|602.15|0
1644861280000|2022-02-14 17:54:40|604.66|601.8|605.12|602.26|605.12|602.26|604.66|601.8|0
1644861290000|2022-02-14 17:54:50|605.35|602.49|604.2|601.34|605.35|602.49|604.2|601.34|0
1644861300000|2022-02-14 17:55:00|604.43|601.57|605.58|602.72|605.58|602.72|604.43|601.57|0
1644861310000|2022-02-14 17:55:10|606.26|603.4|607.41|604.55|607.41|604.55|606.26|603.4|0
1644861320000|2022-02-14 17:55:20|607.18|604.32|607.87|605.01|608.1|605.24|607.18|604.32|0
1644861330000|2022-02-14 17:55:30|608.33|605.47|607.87|605.01|608.33|605.47|607.64|604.78|0
1644861340000|2022-02-14 17:55:40|608.1|605.24|607.41|604.55|608.1|605.24|607.41|604.55|0
1644861350000|2022-02-14 17:55:50|606.95|604.09|606.49|603.63|607.18|604.32|606.49|603.63|0
1644861360000|2022-02-14 17:56:00|606.26|603.4|607.41|604.55|607.41|604.55|606.26|603.4|0
1644861370000|2022-02-14 17:56:10|607.64|604.78|606.95|604.09|607.64|604.78|606.95|604.09|0
1644861380000|2022-02-14 17:56:20|606.72|603.86|607.3|604.44|607.3|604.44|606.72|603.86|0
1644861390000|2022-02-14 17:56:30|606.95|604.09|607.18|604.32|607.41|604.55|606.95|604.09|0
1644861400000|2022-02-14 17:56:40|607.41|604.55|607.53|604.67|607.53|604.67|607.18|604.32|0
1644861410000|2022-02-14 17:56:50|607.87|605.01|607.64|604.78|607.87|605.01|607.64|604.78|0
1644861420000|2022-02-14 17:57:00|608.1|605.24|607.41|604.55|608.1|605.24|607.18|604.32|0
1644861430000|2022-02-14 17:57:10|607.18|604.32|607.64|604.78|607.64|604.78|607.18|604.32|0
1644861440000|2022-02-14 17:57:20|607.87|605.01|607.41|604.55|607.87|605.01|607.41|604.55|0
1644861450000|2022-02-14 17:57:30|608.1|605.24|609.01|606.15|609.01|606.15|608.1|605.24|0
1644861460000|2022-02-14 17:57:40|608.78|605.92|609.47|606.61|609.47|606.61|608.78|605.92|0
1644861470000|2022-02-14 17:57:50|609.59|606.73|609.47|606.61|609.93|607.07|609.47|606.61|0
1644861480000|2022-02-14 17:58:00|609.01|606.15|608.78|605.92|609.01|606.15|608.78|605.92|0
1644861490000|2022-02-14 17:58:10|609.93|607.07|610.39|607.53|610.39|607.53|609.93|607.07|0
1644861500000|2022-02-14 17:58:20|610.16|607.3|610.74|607.88|610.74|607.88|609.93|607.07|0
1644861510000|2022-02-14 17:58:30|610.62|607.76|610.39|607.53|610.62|607.76|610.16|607.3|0
1644861520000|2022-02-14 17:58:40|610.16|607.3|610.16|607.3|610.28|607.42|610.16|607.3|0
1644861530000|2022-02-14 17:58:50|609.93|607.07|609.93|607.07|609.93|607.07|609.59|606.73|0
1644861540000|2022-02-14 17:59:00|609.7|606.84|609.36|606.5|610.16|607.3|609.36|606.5|0
1644861550000|2022-02-14 17:59:10|609.01|606.15|608.78|605.92|609.01|606.15|608.78|605.92|0
1644861560000|2022-02-14 17:59:20|609.01|606.15|609.63|606.77|609.86|607|609.01|606.15|0
1644861570000|2022-02-14 17:59:30|610.09|607.23|609.4|606.54|610.09|607.23|609.4|606.54|0
1644861580000|2022-02-14 17:59:40|609.63|606.77|609.4|606.54|609.63|606.77|609.18|606.32|0
1644861590000|2022-02-14 17:59:50|609.18|606.32|609.4|606.54|609.4|606.54|608.95|606.09|0
1644861600000|2022-02-14 18:00:00|608.95|606.09|608.49|605.63|608.95|606.09|608.03|605.17|0
1644861610000|2022-02-14 18:00:10|607.92|605.06|608.03|605.17|608.49|605.63|607.92|605.06|0
1644861620000|2022-02-14 18:00:20|607.57|604.71|608.03|605.17|608.03|605.17|607.57|604.71|0
1644861630000|2022-02-14 18:00:30|607.8|604.94|608.72|605.86|608.72|605.86|607.8|604.94|0
1644861640000|2022-02-14 18:00:40|608.49|605.63|608.03|605.17|608.49|605.63|607.69|604.83|0
1644861650000|2022-02-14 18:00:50|607.8|604.94|607.8|604.94|607.8|604.94|607.8|604.94|0
1644861660000|2022-02-14 18:01:00|608.03|605.17|607.57|604.71|608.03|605.17|607.57|604.71|0
1644861670000|2022-02-14 18:01:10|607.69|604.83|607.57|604.71|607.8|604.94|607.35|604.49|0
1644861680000|2022-02-14 18:01:20|608.03|605.17|608.72|605.86|608.72|605.86|607.8|604.94|0
1644861690000|2022-02-14 18:01:30|609.18|606.32|609.63|606.77|609.86|607|609.18|606.32|0
1644861700000|2022-02-14 18:01:40|609.86|607|610.55|607.69|610.55|607.69|609.63|606.77|0
1644861710000|2022-02-14 18:01:50|610.67|607.81|610.09|607.23|610.67|607.81|610.09|607.23|0
1644861720000|2022-02-14 18:02:00|610.32|607.46|611.24|608.38|611.24|608.38|610.09|607.23|0
1644861730000|2022-02-14 18:02:10|611.69|608.83|612.15|609.29|612.15|609.29|611.47|608.61|0
1644861740000|2022-02-14 18:02:20|611.47|608.61|611.01|608.15|611.47|608.61|611.01|608.15|0
1644861750000|2022-02-14 18:02:30|611.24|608.38|610.55|607.69|611.24|608.38|610.55|607.69|0
1644861760000|2022-02-14 18:02:40|611.24|608.38|610.32|607.46|611.24|608.38|610.32|607.46|0
1644861770000|2022-02-14 18:02:50|610.55|607.69|610.32|607.46|610.55|607.69|610.09|607.23|0
1644861780000|2022-02-14 18:03:00|609.86|607|609.4|606.54|609.86|607|609.4|606.54|0
1644861790000|2022-02-14 18:03:10|609.86|607|610.09|607.23|610.09|607.23|609.63|606.77|0
1644861800000|2022-02-14 18:03:20|609.86|607|610.09|607.23|610.09|607.23|609.86|607|0
1644861810000|2022-02-14 18:03:30|609.52|606.66|609.18|606.32|609.63|606.77|609.18|606.32|0
1644861820000|2022-02-14 18:03:40|608.95|606.09|608.72|605.86|608.95|606.09|608.72|605.86|0
1644861830000|2022-02-14 18:03:50|609.18|606.32|609.63|606.77|609.63|606.77|609.18|606.32|0
1644861840000|2022-02-14 18:04:00|609.4|606.54|608.72|605.86|609.4|606.54|608.72|605.86|0
1644861850000|2022-02-14 18:04:10|609.07|606.21|608.95|606.09|609.18|606.32|608.95|606.09|0
1644861860000|2022-02-14 18:04:20|608.84|605.98|608.26|605.4|608.84|605.98|608.03|605.17|0
1644861870000|2022-02-14 18:04:30|608.03|605.17|608.03|605.17|608.26|605.4|608.03|605.17|0
1644861880000|2022-02-14 18:04:40|608.26|605.4|608.15|605.29|608.26|605.4|608.03|605.17|0
1644861890000|2022-02-14 18:04:50|608.26|605.4|608.26|605.4|608.38|605.52|608.26|605.4|0
1644861900000|2022-02-14 18:05:00|607.8|604.94|607.12|604.26|608.03|605.17|607.12|604.26|0
1644861910000|2022-02-14 18:05:10|606.66|603.8|605.74|602.88|606.66|603.8|605.74|602.88|0
1644861920000|2022-02-14 18:05:20|605.97|603.11|606.89|604.03|606.89|604.03|605.97|603.11|0
1644861930000|2022-02-14 18:05:30|606.66|603.8|606.2|603.34|606.66|603.8|606.2|603.34|0
1644861940000|2022-02-14 18:05:40|605.97|603.11|606.43|603.57|606.43|603.57|605.97|603.11|0
1644861950000|2022-02-14 18:05:50|606.2|603.34|603.69|600.83|606.2|603.34|603.69|600.83|0
1644861960000|2022-02-14 18:06:00|603|600.14|603|600.14|603.23|600.37|603|600.14|0
1644861970000|2022-02-14 18:06:10|603.46|600.6|604.83|601.97|604.83|601.97|603.46|600.6|0
1644861980000|2022-02-14 18:06:20|605.29|602.43|605.52|602.66|605.74|602.88|605.29|602.43|0
1644861990000|2022-02-14 18:06:30|605.86|603|605.97|603.11|605.97|603.11|605.74|602.88|0
1644862000000|2022-02-14 18:06:40|605.74|602.88|605.97|603.11|605.97|603.11|605.74|602.88|0
1644862010000|2022-02-14 18:06:50|605.74|602.88|605.74|602.88|605.74|602.88|605.74|602.88|0
1644862020000|2022-02-14 18:07:00|604.95|602.09|604.6|601.74|604.95|602.09|604.6|601.74|0
1644862030000|2022-02-14 18:07:10|605.29|602.43|606.89|604.03|606.89|604.03|605.29|602.43|0
1644862040000|2022-02-14 18:07:20|607.34|604.48|606.66|603.8|607.34|604.48|606.66|603.8|0
1644862050000|2022-02-14 18:07:30|606.89|604.03|605.74|602.88|606.89|604.03|605.74|602.88|0
1644862060000|2022-02-14 18:07:40|606.2|603.34|605.97|603.11|606.66|603.8|605.97|603.11|0
1644862070000|2022-02-14 18:07:50|605.52|602.66|605.74|602.88|605.97|603.11|605.52|602.66|0
1644862080000|2022-02-14 18:08:00|605.52|602.66|605.29|602.43|606.43|603.57|605.29|602.43|0
1644862090000|2022-02-14 18:08:10|605.63|602.77|605.97|603.11|606.2|603.34|605.63|602.77|0
1644862100000|2022-02-14 18:08:20|606.2|603.34|606.66|603.8|606.89|604.03|606.2|603.34|0
1644862110000|2022-02-14 18:08:30|606.55|603.69|606.43|603.57|606.89|604.03|606.43|603.57|0
1644862120000|2022-02-14 18:08:40|606.66|603.8|605.97|603.11|606.66|603.8|605.63|602.77|0
1644862130000|2022-02-14 18:08:50|606.2|603.34|605.74|602.88|606.2|603.34|605.74|602.88|0
1644862140000|2022-02-14 18:09:00|605.97|603.11|605.97|603.11|605.97|603.11|605.97|603.11|0
1644862150000|2022-02-14 18:09:10|606.2|603.34|606.89|604.03|606.89|604.03|606.2|603.34|0
1644862160000|2022-02-14 18:09:20|606.43|603.57|606.66|603.8|606.66|603.8|606.43|603.57|0
1644862170000|2022-02-14 18:09:30|606.89|604.03|607.01|604.81|607.01|604.81|606.79|604.03|0
1644862180000|2022-02-14 18:09:40|606.79|604.59|607.01|604.81|607.01|604.81|606.79|604.59|0
1644862190000|2022-02-14 18:09:50|606.9|604.7|606.79|604.59|606.9|604.7|606.56|604.36|0
1644862200000|2022-02-14 18:10:00|606.68|604.48|605.41|603.21|606.68|604.48|605.41|603.21|0
1644862210000|2022-02-14 18:10:10|606.56|604.36|606.1|603.9|606.56|604.36|605.99|603.79|0
1644862220000|2022-02-14 18:10:20|605.99|603.79|605.76|603.56|605.99|603.79|605.76|603.56|0
1644862230000|2022-02-14 18:10:30|605.64|603.44|605.64|603.44|605.87|603.67|605.3|603.1|0
1644862240000|2022-02-14 18:10:40|605.87|603.67|606.33|604.13|606.33|604.13|605.87|603.67|0
1644862250000|2022-02-14 18:10:50|606.1|603.9|607.01|604.81|607.01|604.81|605.87|603.67|0
1644862260000|2022-02-14 18:11:00|606.79|604.59|607.47|605.27|607.47|605.27|606.79|604.59|0
1644862270000|2022-02-14 18:11:10|607.93|605.73|607.47|605.27|607.93|605.73|607.47|605.27|0
1644862280000|2022-02-14 18:11:20|607.7|605.5|607.47|605.27|607.7|605.5|607.47|605.27|0
1644862290000|2022-02-14 18:11:30|607.01|604.81|607.13|604.93|607.24|605.04|607.01|604.81|0
1644862300000|2022-02-14 18:11:40|607.01|604.81|607.47|605.27|607.47|605.27|607.01|604.81|0
1644862310000|2022-02-14 18:11:50|607.24|605.04|607.93|605.73|607.93|605.73|607.01|604.81|0
1644862320000|2022-02-14 18:12:00|607.7|605.5|609.07|606.87|609.07|606.87|607.7|605.5|0
1644862330000|2022-02-14 18:12:10|609.53|607.33|608.73|606.53|609.76|607.56|608.73|606.53|0
1644862340000|2022-02-14 18:12:20|609.07|606.87|608.62|606.42|609.07|606.87|608.62|606.42|0
1644862350000|2022-02-14 18:12:30|608.16|605.96|608.39|606.19|608.39|606.19|608.16|605.96|0
1644862360000|2022-02-14 18:12:40|608.84|606.64|609.07|606.87|609.3|607.1|608.84|606.64|0
1644862370000|2022-02-14 18:12:50|608.84|606.64|608.61|606.41|609.3|607.1|608.61|606.41|0
1644862380000|2022-02-14 18:13:00|608.39|606.19|608.16|605.96|608.51|606.31|608.16|605.96|0
1644862390000|2022-02-14 18:13:10|607.7|605.5|607.7|605.5|607.7|605.5|607.47|605.27|0
1644862400000|2022-02-14 18:13:20|607.93|605.73|607.47|605.27|608.16|605.96|607.47|605.27|0
1644862410000|2022-02-14 18:13:30|607.24|605.04|608.39|606.19|608.39|606.19|607.24|605.04|0
1644862420000|2022-02-14 18:13:40|607.93|605.73|608.16|605.96|608.28|606.08|607.93|605.73|0
1644862430000|2022-02-14 18:13:50|607.7|605.5|607.01|604.81|607.7|605.5|607.01|604.81|0
1644862440000|2022-02-14 18:14:00|607.24|605.04|607.47|605.27|607.47|605.27|607.13|604.93|0
1644862450000|2022-02-14 18:14:10|607.7|605.5|607.59|605.39|607.7|605.5|607.59|605.39|0
1644862460000|2022-02-14 18:14:20|608.16|605.96|609.07|606.87|609.07|606.87|608.16|605.96|0
1644862470000|2022-02-14 18:14:30|608.84|606.64|609.53|607.33|609.76|607.56|608.84|606.64|0
1644862480000|2022-02-14 18:14:40|609.3|607.1|609.76|607.56|609.76|607.56|609.07|606.87|0
1644862490000|2022-02-14 18:14:50|609.53|607.33|609.3|607.1|609.53|607.33|609.3|607.1|0
1644862500000|2022-02-14 18:15:00|609.07|606.87|609.3|607.1|609.53|607.33|609.07|606.87|0
1644862510000|2022-02-14 18:15:10|608.84|606.64|609.53|607.33|609.53|607.33|608.84|606.64|0
1644862520000|2022-02-14 18:15:20|609.76|607.56|609.99|607.79|610.11|607.91|609.76|607.56|0
1644862530000|2022-02-14 18:15:30|610.22|608.02|609.07|606.87|610.22|608.02|609.07|606.87|0
1644862540000|2022-02-14 18:15:40|608.39|606.19|608.96|606.76|608.96|606.76|608.16|605.96|0
1644862550000|2022-02-14 18:15:50|609.07|606.87|609.42|607.22|609.42|607.22|609.07|606.87|0
1644862560000|2022-02-14 18:16:00|609.53|607.33|609.53|607.33|609.99|607.79|609.53|607.33|0
1644862570000|2022-02-14 18:16:10|609.07|606.87|609.07|606.87|609.07|606.87|608.73|606.53|0
1644862580000|2022-02-14 18:16:20|608.84|606.64|608.84|606.64|608.84|606.64|608.84|606.64|0
1644862590000|2022-02-14 18:16:30|609.3|607.1|609.53|607.33|609.53|607.33|609.19|606.99|0
1644862600000|2022-02-14 18:16:40|609.3|607.1|609.3|607.1|609.53|607.33|609.3|607.1|0
1644862610000|2022-02-14 18:16:50|609.19|606.99|609.07|606.87|609.3|607.1|609.07|606.87|0
1644862620000|2022-02-14 18:17:00|609.53|607.33|609.07|606.87|609.76|607.56|609.07|606.87|0
1644862630000|2022-02-14 18:17:10|609.53|607.33|609.76|607.56|609.76|607.56|609.3|607.1|0
1644862640000|2022-02-14 18:17:20|609.53|607.33|609.53|607.33|609.76|607.56|609.53|607.33|0
1644862650000|2022-02-14 18:17:30|609.3|607.1|609.53|607.33|609.53|607.33|609.3|607.1|0
1644862660000|2022-02-14 18:17:40|609.3|607.1|609.3|607.1|609.53|607.33|609.3|607.1|0
1644862670000|2022-02-14 18:17:50|609.76|607.56|609.53|607.33|609.76|607.56|609.42|607.22|0
1644862680000|2022-02-14 18:18:00|609.3|607.1|609.53|607.33|609.53|607.33|609.19|606.99|0
1644862690000|2022-02-14 18:18:10|609.76|607.56|609.76|607.56|610.45|608.25|609.76|607.56|0
1644862700000|2022-02-14 18:18:20|609.88|607.68|610.22|608.02|610.45|608.25|609.88|607.68|0
1644862710000|2022-02-14 18:18:30|610.67|608.47|609.76|607.56|610.67|608.47|609.76|607.56|0
1644862720000|2022-02-14 18:18:40|609.3|607.1|609.76|607.56|609.99|607.79|609.3|607.1|0
1644862730000|2022-02-14 18:18:50|609.53|607.33|608.84|606.64|609.76|607.56|608.84|606.64|0
1644862740000|2022-02-14 18:19:00|609.07|606.87|608.16|605.96|609.07|606.87|608.16|605.96|0
1644862750000|2022-02-14 18:19:10|607.7|605.5|608.16|605.96|608.16|605.96|607.7|605.5|0
1644862760000|2022-02-14 18:19:20|607.93|605.73|607.93|605.73|608.38|606.18|607.93|605.73|0
1644862770000|2022-02-14 18:19:30|608.16|605.96|607.93|605.73|608.16|605.96|607.93|605.73|0
1644862780000|2022-02-14 18:19:40|608.38|606.18|608.38|606.18|608.38|606.18|608.16|605.96|0
1644862790000|2022-02-14 18:19:50|608.28|606.08|608.38|606.18|608.38|606.18|608.28|606.08|0
1644862800000|2022-02-14 18:20:00|607.59|605.39|608.38|606.18|608.96|606.76|607.59|605.39|0
1644862810000|2022-02-14 18:20:10|608.84|606.64|609.76|607.56|609.76|607.56|608.84|606.64|0
1644862820000|2022-02-14 18:20:20|610.22|608.02|611.02|608.82|611.02|608.82|610.22|608.02|0
1644862830000|2022-02-14 18:20:30|610.11|607.91|609.76|607.56|610.11|607.91|609.76|607.56|0
1644862840000|2022-02-14 18:20:40|609.53|607.33|609.3|607.1|609.53|607.33|608.84|606.64|0
1644862850000|2022-02-14 18:20:50|608.61|606.41|609.07|606.87|609.07|606.87|608.61|606.41|0
1644862860000|2022-02-14 18:21:00|609.99|607.79|610.67|608.47|610.67|608.47|609.99|607.79|0
1644862870000|2022-02-14 18:21:10|610.45|608.25|609.99|607.79|610.45|608.25|609.99|607.79|0
1644862880000|2022-02-14 18:21:20|610.22|608.02|609.07|606.87|610.22|608.02|609.07|606.87|0
1644862890000|2022-02-14 18:21:30|609.99|607.79|609.76|607.56|609.99|607.79|609.76|607.56|0
1644862900000|2022-02-14 18:21:40|609.53|607.33|609.76|607.56|609.99|607.79|609.53|607.33|0
1644862910000|2022-02-14 18:21:50|609.53|607.33|609.07|606.87|609.53|607.33|609.07|606.87|0
1644862920000|2022-02-14 18:22:00|609.76|607.56|609.76|607.56|610.11|607.91|609.53|607.33|0
1644862930000|2022-02-14 18:22:10|609.99|607.79|609.76|607.56|609.99|607.79|609.76|607.56|0
1644862940000|2022-02-14 18:22:20|610.22|608.02|610.45|608.25|610.45|608.25|609.88|607.68|0
1644862950000|2022-02-14 18:22:30|610.67|608.47|610.67|608.47|610.9|608.7|610.44|608.24|0
1644862960000|2022-02-14 18:22:40|610.44|608.24|611.13|608.93|611.13|608.93|610.44|608.24|0
1644862970000|2022-02-14 18:22:50|611.82|609.62|612.74|610.54|612.74|610.54|611.82|609.62|0
1644862980000|2022-02-14 18:23:00|612.97|610.77|614.34|612.14|614.34|612.14|612.97|610.77|0
1644862990000|2022-02-14 18:23:10|614.57|612.37|613.88|611.68|614.57|612.37|613.88|611.68|0
1644863000000|2022-02-14 18:23:20|614.11|611.91|615.72|613.52|615.72|613.52|614.11|611.91|0
1644863010000|2022-02-14 18:23:30|615.84|613.64|616.64|614.44|616.64|614.44|615.84|613.64|0
1644863020000|2022-02-14 18:23:40|616.41|614.21|616.41|614.21|616.41|614.21|616.41|614.21|0
1644863030000|2022-02-14 18:23:50|616.18|613.98|616.41|614.21|616.64|614.44|616.18|613.98|0
1644863040000|2022-02-14 18:24:00|616.53|614.33|618.25|616.05|618.25|616.05|616.53|614.33|0
1644863050000|2022-02-14 18:24:10|618.02|615.82|617.91|615.71|618.02|615.82|617.56|615.36|0
1644863060000|2022-02-14 18:24:20|618.25|616.05|617.79|615.59|618.25|616.05|617.79|615.59|0
1644863070000|2022-02-14 18:24:30|617.91|615.71|619.94|617.74|619.94|617.74|617.91|615.71|0
1644863080000|2022-02-14 18:24:40|620.16|617.96|619.94|617.74|620.16|617.96|619.71|617.51|0
1644863090000|2022-02-14 18:24:50|619.71|617.51|619.02|616.82|619.94|617.74|619.02|616.82|0
1644863100000|2022-02-14 18:25:00|619.25|617.05|619.71|617.51|619.83|617.63|619.25|617.05|0
1644863110000|2022-02-14 18:25:10|619.48|617.28|619.02|616.82|619.48|617.28|619.02|616.82|0
1644863120000|2022-02-14 18:25:20|618.79|616.59|619.25|617.05|619.25|617.05|618.33|616.13|0
1644863130000|2022-02-14 18:25:30|619.02|616.82|619.48|617.28|619.48|617.28|619.02|616.82|0
1644863140000|2022-02-14 18:25:40|619.25|617.05|618.45|616.25|619.25|617.05|618.33|616.13|0
1644863150000|2022-02-14 18:25:50|618.1|615.9|618.33|616.13|618.33|616.13|618.1|615.9|0
1644863160000|2022-02-14 18:26:00|619.02|616.82|618.68|616.48|619.14|616.94|618.56|616.36|0
1644863170000|2022-02-14 18:26:10|618.79|616.59|619.48|617.28|619.48|617.28|618.79|616.59|0
1644863180000|2022-02-14 18:26:20|618.45|616.25|618.1|615.9|618.45|616.25|618.1|615.9|0
1644863190000|2022-02-14 18:26:30|618.56|616.36|618.1|615.9|618.56|616.36|618.1|615.9|0
1644863200000|2022-02-14 18:26:40|618.22|616.02|618.56|616.36|618.56|616.36|618.22|616.02|0
1644863210000|2022-02-14 18:26:50|618.79|616.59|618.56|616.36|618.79|616.59|618.33|616.13|0
1644863220000|2022-02-14 18:27:00|618.33|616.13|617.41|615.21|618.79|616.59|617.41|615.21|0
1644863230000|2022-02-14 18:27:10|617.64|615.44|617.64|615.44|617.64|615.44|617.41|615.21|0
1644863240000|2022-02-14 18:27:20|617.41|615.21|617.87|615.67|617.99|615.79|617.41|615.21|0
1644863250000|2022-02-14 18:27:30|617.64|615.44|617.64|615.44|617.64|615.44|617.41|615.21|0
1644863260000|2022-02-14 18:27:40|617.41|615.21|617.64|615.44|617.64|615.44|617.41|615.21|0
1644863270000|2022-02-14 18:27:50|617.87|615.67|617.41|615.21|617.87|615.67|617.19|614.99|0
1644863280000|2022-02-14 18:28:00|617.64|615.44|617.41|615.21|617.64|615.44|617.19|614.99|0
1644863290000|2022-02-14 18:28:10|617.19|614.99|618.1|615.9|618.1|615.9|617.19|614.99|0
1644863300000|2022-02-14 18:28:20|617.87|615.67|618.1|615.9|618.1|615.9|617.87|615.67|0
1644863310000|2022-02-14 18:28:30|618.22|616.02|618.22|616.02|618.33|616.13|618.1|615.9|0
1644863320000|2022-02-14 18:28:40|618.56|616.36|618.33|616.13|618.56|616.36|618.1|615.9|0
1644863330000|2022-02-14 18:28:50|618.1|615.9|618.33|616.13|618.33|616.13|618.1|615.9|0
1644863340000|2022-02-14 18:29:00|617.87|615.67|617.64|615.44|617.87|615.67|617.41|615.21|0
1644863350000|2022-02-14 18:29:10|617.41|615.21|617.99|615.79|617.99|615.79|617.41|615.21|0
1644863360000|2022-02-14 18:29:20|617.64|615.44|617.87|615.67|618.1|615.9|617.19|614.99|0
1644863370000|2022-02-14 18:29:30|618.1|615.9|618.56|616.36|618.56|616.36|618.1|615.9|0
1644863380000|2022-02-14 18:29:40|618.33|616.13|618.1|615.9|618.33|616.13|618.1|615.9|0
1644863390000|2022-02-14 18:29:50|618.56|616.36|618.56|616.36|618.56|616.36|618.33|616.13|0
1644863400000|2022-02-14 18:30:00|618.33|616.13|618.56|616.36|619.02|616.82|618.33|616.13|0
1644863410000|2022-02-14 18:30:10|617.87|615.67|618.56|616.36|618.56|616.36|617.87|615.67|0
1644863420000|2022-02-14 18:30:20|619.93|617.73|621.31|619.11|621.31|619.11|619.93|617.73|0
1644863430000|2022-02-14 18:30:30|622.92|620.72|622.92|620.72|623.61|621.41|621.77|619.57|0
1644863440000|2022-02-14 18:30:40|622.46|620.26|622|619.8|622.92|620.72|622|619.8|0
1644863450000|2022-02-14 18:30:50|621.77|619.57|622|619.8|622|619.8|621.77|619.57|0
1644863460000|2022-02-14 18:31:00|621.08|618.88|622.46|620.26|622.46|620.26|621.08|618.88|0
1644863470000|2022-02-14 18:31:10|622.23|620.03|622.69|620.49|622.92|620.72|622.23|620.03|0
1644863480000|2022-02-14 18:31:20|622.46|620.26|622.69|620.49|622.81|620.61|622.46|620.26|0
1644863490000|2022-02-14 18:31:30|624.06|621.86|624.52|622.32|624.52|622.32|624.06|621.86|0
1644863500000|2022-02-14 18:31:40|624.98|622.78|625.9|623.7|626.13|623.93|624.98|622.78|0
1644863510000|2022-02-14 18:31:50|625.44|623.24|625.21|623.01|625.44|623.24|625.21|623.01|0
1644863520000|2022-02-14 18:32:00|624.98|622.78|626.36|624.16|626.36|624.16|624.98|622.78|0
1644863530000|2022-02-14 18:32:10|626.59|624.39|626.36|624.16|627.4|625.2|626.36|624.16|0
1644863540000|2022-02-14 18:32:20|626.59|624.39|625.21|623.01|626.59|624.39|625.21|623.01|0
1644863550000|2022-02-14 18:32:30|625.44|623.24|625.67|623.47|626.36|624.16|625.44|623.24|0
1644863560000|2022-02-14 18:32:40|625.1|622.9|625.44|623.24|625.44|623.24|625.1|622.9|0
1644863570000|2022-02-14 18:32:50|625.21|623.01|625.44|623.24|625.44|623.24|624.98|622.78|0
1644863580000|2022-02-14 18:33:00|625.33|623.13|624.75|622.55|625.33|623.13|624.52|622.32|0
1644863590000|2022-02-14 18:33:10|624.52|622.32|624.06|621.86|624.52|622.32|623.15|620.95|0
1644863600000|2022-02-14 18:33:20|623.38|621.18|623.61|621.41|623.61|621.41|623.38|621.18|0
1644863610000|2022-02-14 18:33:30|623.15|620.95|622.92|620.72|623.15|620.95|622.92|620.72|0
1644863620000|2022-02-14 18:33:40|622.69|620.49|622.46|620.26|622.69|620.49|622.46|620.26|0
1644863630000|2022-02-14 18:33:50|622|619.8|622.23|620.03|622.23|620.03|621.77|619.57|0
1644863640000|2022-02-14 18:34:00|622.46|620.26|622.12|619.92|622.69|620.49|621.77|619.57|0
1644863650000|2022-02-14 18:34:10|622|619.8|622|619.8|622|619.8|621.77|619.57|0
1644863660000|2022-02-14 18:34:20|622.92|620.72|622.92|620.72|623.38|621.18|622.92|620.72|0
1644863670000|2022-02-14 18:34:30|622.69|620.49|622.23|620.03|622.69|620.49|622|619.8|0
1644863680000|2022-02-14 18:34:40|622.46|620.26|622.46|620.26|622.46|620.26|622.23|620.03|0
1644863690000|2022-02-14 18:34:50|622.69|620.49|622.92|620.72|623.15|620.95|622.69|620.49|0
1644863700000|2022-02-14 18:35:00|622.69|620.49|624.06|621.86|624.06|621.86|622.69|620.49|0
1644863710000|2022-02-14 18:35:10|624.52|622.32|624.29|622.09|624.98|622.78|624.29|622.09|0
1644863720000|2022-02-14 18:35:20|624.06|621.86|623.83|621.63|624.06|621.86|623.6|621.4|0
1644863730000|2022-02-14 18:35:30|624.06|621.86|624.06|621.86|624.06|621.86|623.72|621.52|0
1644863740000|2022-02-14 18:35:40|623.83|621.63|622.92|620.72|623.83|621.63|622.92|620.72|0
1644863750000|2022-02-14 18:35:50|623.15|620.95|623.15|620.95|623.83|621.63|623.15|620.95|0
1644863760000|2022-02-14 18:36:00|623.38|621.18|623.6|621.4|623.6|621.4|623.38|621.18|0
1644863770000|2022-02-14 18:36:10|623.38|621.18|622.58|620.38|623.6|621.4|622.58|620.38|0
1644863780000|2022-02-14 18:36:20|622.46|620.26|623.15|620.95|623.15|620.95|622.46|620.26|0
1644863790000|2022-02-14 18:36:30|623.6|621.4|624.29|622.09|624.29|622.09|623.6|621.4|0
1644863800000|2022-02-14 18:36:40|623.83|621.63|622.69|620.49|623.83|621.63|622.69|620.49|0
1644863810000|2022-02-14 18:36:50|622.46|620.26|622.58|620.38|622.69|620.49|622.46|620.26|0
1644863820000|2022-02-14 18:37:00|622.46|620.26|622.46|620.26|622.69|620.49|622.46|620.26|0
1644863830000|2022-02-14 18:37:10|622.69|620.49|622.23|620.03|622.69|620.49|621.77|619.57|0
1644863840000|2022-02-14 18:37:20|622.46|620.26|622|619.8|622.46|620.26|621.77|619.57|0
1644863850000|2022-02-14 18:37:30|621.54|619.34|621.54|619.34|621.89|619.69|621.54|619.34|0
1644863860000|2022-02-14 18:37:40|621.77|619.57|622|619.8|622|619.8|621.77|619.57|0
1644863870000|2022-02-14 18:37:50|621.54|619.34|621.08|618.88|621.54|619.34|621.08|618.88|0
1644863880000|2022-02-14 18:38:00|620.85|618.65|620.97|618.77|620.97|618.77|620.62|618.42|0
1644863890000|2022-02-14 18:38:10|620.85|618.65|621.31|619.11|621.31|619.11|620.85|618.65|0
1644863900000|2022-02-14 18:38:20|621.2|619|621.08|618.88|621.2|619|620.85|618.65|0
1644863910000|2022-02-14 18:38:30|621.2|619|620.62|618.42|621.2|619|620.39|618.19|0
1644863920000|2022-02-14 18:38:40|620.85|618.65|620.85|618.65|620.85|618.65|620.62|618.42|0
1644863930000|2022-02-14 18:38:50|620.62|618.42|620.16|617.96|620.62|618.42|619.93|617.73|0
1644863940000|2022-02-14 18:39:00|621.54|619.34|621.77|619.57|621.77|619.57|621.54|619.34|0
1644863950000|2022-02-14 18:39:10|622.23|620.03|622.35|620.15|622.69|620.49|622.23|620.03|0
1644863960000|2022-02-14 18:39:20|622.46|620.26|622.46|620.26|622.46|620.26|622.23|620.03|0
1644863970000|2022-02-14 18:39:30|622.35|620.15|622.46|620.26|622.46|620.26|622.35|620.15|0
1644863980000|2022-02-14 18:39:40|622.23|620.03|622.46|620.26|622.46|620.26|622.23|620.03|0
1644863990000|2022-02-14 18:39:50|622.69|620.49|622.46|620.26|622.69|620.49|622.46|620.26|0
1644864000000|2022-02-14 18:40:00|622.35|620.15|622.69|620.49|623.14|620.94|622.35|620.15|0
1644864010000|2022-02-14 18:40:10|622.46|620.26|622.46|620.26|622.46|620.26|622.23|620.03|0
1644864020000|2022-02-14 18:40:20|622.69|620.49|623.14|620.94|623.37|621.17|622.69|620.49|0
1644864030000|2022-02-14 18:40:30|623.37|621.17|624.06|621.86|624.06|621.86|623.37|621.17|0
1644864040000|2022-02-14 18:40:40|624.29|622.09|623.95|621.75|624.29|622.09|623.6|621.4|0
1644864050000|2022-02-14 18:40:50|623.83|621.63|624.29|622.09|624.29|622.09|623.83|621.63|0
1644864060000|2022-02-14 18:41:00|624.52|622.32|625.21|623.01|625.21|623.01|624.52|622.32|0
1644864070000|2022-02-14 18:41:10|625.44|623.24|624.98|622.78|625.44|623.24|624.98|622.78|0
1644864080000|2022-02-14 18:41:20|625.21|623.01|623.83|621.63|625.21|623.01|623.83|621.63|0
1644864090000|2022-02-14 18:41:30|624.06|621.86|623.6|621.4|624.06|621.86|623.14|620.94|0
1644864100000|2022-02-14 18:41:40|623.83|621.63|624.29|622.09|624.29|622.09|623.83|621.63|0
1644864110000|2022-02-14 18:41:50|623.83|621.63|623.6|621.4|623.83|621.63|623.6|621.4|0
1644864120000|2022-02-14 18:42:00|623.14|620.94|622|619.8|623.14|620.94|622|619.8|0
1644864130000|2022-02-14 18:42:10|622.23|620.03|622.23|620.03|622.46|620.26|622|619.8|0
1644864140000|2022-02-14 18:42:20|622.69|620.49|622.69|620.49|623.14|620.94|622.69|620.49|0
1644864150000|2022-02-14 18:42:30|622.23|620.03|622.46|620.26|622.69|620.49|622.23|620.03|0
1644864160000|2022-02-14 18:42:40|622.23|620.03|623.37|621.17|623.37|621.17|622.23|620.03|0
1644864170000|2022-02-14 18:42:50|622.91|620.71|622.91|620.71|623.37|621.17|622.91|620.71|0
1644864180000|2022-02-14 18:43:00|623.14|620.94|623.37|621.17|623.37|621.17|623.14|620.94|0
1644864190000|2022-02-14 18:43:10|623.83|621.63|626.59|624.39|626.59|624.39|623.83|621.63|0
1644864200000|2022-02-14 18:43:20|627.51|625.31|626.36|624.16|627.51|625.31|626.36|624.16|0
1644864210000|2022-02-14 18:43:30|626.59|624.39|625.9|623.7|627.05|624.85|625.67|623.47|0
1644864220000|2022-02-14 18:43:40|625.67|623.47|625.67|623.47|625.67|623.47|625.33|623.13|0
1644864230000|2022-02-14 18:43:50|625.9|623.7|625.9|623.7|625.9|623.7|625.9|623.7|0
1644864240000|2022-02-14 18:44:00|625.67|623.47|625.9|623.7|626.13|623.93|625.67|623.47|0
1644864250000|2022-02-14 18:44:10|625.44|623.24|624.98|622.78|625.44|623.24|624.75|622.55|0
1644864260000|2022-02-14 18:44:20|625.44|623.24|624.41|622.21|625.44|623.24|624.41|622.21|0
1644864270000|2022-02-14 18:44:30|624.06|621.86|624.52|622.32|624.52|622.32|623.83|621.63|0
1644864280000|2022-02-14 18:44:40|624.75|622.55|624.52|622.32|624.75|622.55|624.52|622.32|0
1644864290000|2022-02-14 18:44:50|624.75|622.55|624.29|622.09|624.75|622.55|624.29|622.09|0
1644864300000|2022-02-14 18:45:00|624.52|622.32|625.9|623.7|625.9|623.7|624.52|622.32|0
1644864310000|2022-02-14 18:45:10|625.67|623.47|625.21|623.01|625.67|623.47|625.21|623.01|0
1644864320000|2022-02-14 18:45:20|624.52|622.32|626.36|624.16|626.36|624.16|624.52|622.32|0
1644864330000|2022-02-14 18:45:30|626.13|623.93|626.59|624.39|626.59|624.39|626.13|623.93|0
1644864340000|2022-02-14 18:45:40|625.9|623.7|626.59|624.39|626.59|624.39|625.9|623.7|0
1644864350000|2022-02-14 18:45:50|626.82|624.62|626.59|624.39|626.82|624.62|626.36|624.16|0
1644864360000|2022-02-14 18:46:00|627.05|624.85|625.67|623.47|627.05|624.85|625.67|623.47|0
1644864370000|2022-02-14 18:46:10|625.44|623.24|625.67|623.47|625.67|623.47|625.44|623.24|0
1644864380000|2022-02-14 18:46:20|625.21|623.01|624.75|622.55|625.21|623.01|624.75|622.55|0
1644864390000|2022-02-14 18:46:30|624.98|622.78|624.29|622.09|624.98|622.78|624.06|621.86|0
1644864400000|2022-02-14 18:46:40|624.06|621.86|624.41|622.21|624.41|622.21|624.06|621.86|0
1644864410000|2022-02-14 18:46:50|624.29|622.09|624.98|622.78|624.98|622.78|624.29|622.09|0
1644864420000|2022-02-14 18:47:00|624.29|622.09|623.37|621.17|624.29|622.09|623.14|620.94|0
1644864430000|2022-02-14 18:47:10|624.29|622.09|624.29|622.09|624.29|622.09|623.83|621.63|0
1644864440000|2022-02-14 18:47:20|624.75|622.55|625.44|623.24|625.67|623.47|624.75|622.55|0
1644864450000|2022-02-14 18:47:30|625.67|623.47|625.21|623.01|625.9|623.7|625.21|623.01|0
1644864460000|2022-02-14 18:47:40|624.98|622.78|624.06|621.86|624.98|622.78|623.83|621.63|0
1644864470000|2022-02-14 18:47:50|624.29|622.09|625.21|623.01|625.33|623.13|624.29|622.09|0
1644864480000|2022-02-14 18:48:00|625.67|623.47|625.67|623.47|625.67|623.47|625.21|623.01|0
1644864490000|2022-02-14 18:48:10|625.9|623.7|625.44|623.24|625.9|623.7|625.44|623.24|0
1644864500000|2022-02-14 18:48:20|625.56|623.36|626.82|624.62|626.82|624.62|625.56|623.36|0
1644864510000|2022-02-14 18:48:30|626.59|624.39|626.82|624.62|626.82|624.62|626.59|624.39|0
1644864520000|2022-02-14 18:48:40|626.59|624.39|627.05|624.85|627.17|624.97|626.36|624.16|0
1644864530000|2022-02-14 18:48:50|627.28|625.08|629.81|627.61|629.81|627.61|627.28|625.08|0
1644864540000|2022-02-14 18:49:00|629.12|626.92|630.73|628.53|630.73|628.53|629.12|626.92|0
1644864550000|2022-02-14 18:49:10|630.16|627.96|630.27|628.07|630.27|628.07|629.7|627.5|0
1644864560000|2022-02-14 18:49:20|630.04|627.84|630.5|628.3|630.5|628.3|630.04|627.84|0
1644864570000|2022-02-14 18:49:30|631.65|629.45|633.73|631.53|633.73|631.53|631.65|629.45|0
1644864580000|2022-02-14 18:49:40|633.27|631.07|632.35|630.15|633.73|631.53|632.35|630.15|0
1644864590000|2022-02-14 18:49:50|631.88|629.68|631.88|629.68|632.35|630.15|631.88|629.68|0
1644864600000|2022-02-14 18:50:00|632.58|630.38|634.19|631.99|634.19|631.99|632.58|630.38|0
1644864610000|2022-02-14 18:50:10|633.5|631.3|633.27|631.07|633.5|631.3|632.58|630.38|0
1644864620000|2022-02-14 18:50:20|633.96|631.76|634.42|632.22|634.42|632.22|633.96|631.76|0
1644864630000|2022-02-14 18:50:30|636.04|633.84|636.27|634.07|636.27|634.07|635.46|633.26|0
1644864640000|2022-02-14 18:50:40|636.5|634.3|636.04|633.84|636.5|634.3|635.34|633.14|0
1644864650000|2022-02-14 18:50:50|635.58|633.38|637.89|635.69|637.89|635.69|635.58|633.38|0
1644864660000|2022-02-14 18:51:00|640.66|638.46|641.12|638.92|641.12|638.92|640.43|638.23|0
1644864670000|2022-02-14 18:51:10|639.87|637.67|638.71|636.51|639.87|637.67|638.25|636.05|0
1644864680000|2022-02-14 18:51:20|638.48|636.28|637.78|635.58|638.48|636.28|637.78|635.58|0
1644864690000|2022-02-14 18:51:30|638.02|635.82|641.03|638.83|641.26|639.06|638.02|635.82|0
1644864700000|2022-02-14 18:51:40|642.19|639.99|641.42|639.22|642.19|639.99|640.34|638.14|0
1644864710000|2022-02-14 18:51:50|641.3|639.1|641.3|639.1|641.3|639.1|641.3|639.1|0
1644864730000|2022-02-14 18:52:10|638.99|636.79|639.45|637.25|639.45|637.25|638.99|636.79|0
1644864740000|2022-02-14 18:52:20|638.07|635.87|638.53|636.33|638.53|636.33|637.5|635.3|0
1644864750000|2022-02-14 18:52:30|638.07|635.87|639.68|637.48|639.91|637.71|638.07|635.87|0
1644864760000|2022-02-14 18:52:40|641.07|638.87|642.45|640.25|642.45|640.25|641.07|638.87|0
1644864770000|2022-02-14 18:52:50|641.53|639.33|641.99|639.79|642.22|640.02|641.53|639.33|0
1644864780000|2022-02-14 18:53:00|643.61|641.41|645.68|643.48|645.68|643.48|643.61|641.41|0
1644864790000|2022-02-14 18:53:10|645.22|643.02|645.68|643.48|646.38|644.18|644.99|642.79|0
1644864800000|2022-02-14 18:53:20|647.07|644.87|647.07|644.87|648|645.8|647.07|644.87|0
1644864810000|2022-02-14 18:53:30|648.46|646.26|648.23|646.03|648.69|646.49|648.23|646.03|0
1644864820000|2022-02-14 18:53:40|646.84|644.64|645.92|643.72|646.84|644.64|645.8|643.6|0
1644864830000|2022-02-14 18:53:50|645.68|643.48|645.92|643.72|646.61|644.41|645.45|643.25|0
1644864840000|2022-02-14 18:54:00|646.15|643.95|647.3|645.1|647.3|645.1|646.15|643.95|0
1644864850000|2022-02-14 18:54:10|646.61|644.41|647.07|644.87|647.07|644.87|645.68|643.48|0
1644864860000|2022-02-14 18:54:20|646.84|644.64|649.08|646.88|649.08|646.88|646.84|644.64|0
1644864870000|2022-02-14 18:54:30|649.57|647.37|649.8|647.6|650.5|648.3|649.57|647.37|0
1644864880000|2022-02-14 18:54:40|651.65|649.45|651.65|649.45|651.65|649.45|651.42|649.22|0
1644864890000|2022-02-14 18:54:50|651.19|648.99|651.65|649.45|651.65|649.45|651.19|648.99|0
1644864900000|2022-02-14 18:55:00|650.96|648.76|652.34|650.14|652.34|650.14|650.62|648.42|0
1644864910000|2022-02-14 18:55:10|653.73|651.53|649.8|647.6|653.73|651.53|649.8|647.6|0
1644864920000|2022-02-14 18:55:20|650.27|648.07|648.65|646.45|650.27|648.07|648.65|646.45|0
1644864930000|2022-02-14 18:55:30|648.08|645.88|649.57|647.37|649.57|647.37|648.08|645.88|0
1644864940000|2022-02-14 18:55:40|648.65|646.45|650.27|648.07|650.5|648.3|648.65|646.45|0
1644864950000|2022-02-14 18:55:50|650.39|648.19|652.11|649.91|652.11|649.91|650.39|648.19|0
1644864960000|2022-02-14 18:56:00|652.34|650.14|653.5|651.3|654.42|652.22|652.34|650.14|0
1644864970000|2022-02-14 18:56:10|652.34|650.14|651.31|649.11|652.34|650.14|651.31|649.11|0
1644864980000|2022-02-14 18:56:20|651.08|648.88|652.11|649.91|652.11|649.91|651.08|648.88|0
1644864990000|2022-02-14 18:56:30|653.03|650.83|652.34|650.14|653.03|650.83|652.34|650.14|0
1644865000000|2022-02-14 18:56:40|651.65|649.45|652.11|649.91|652.11|649.91|651.65|649.45|0
1644865010000|2022-02-14 18:56:50|651.65|649.45|651.42|649.22|651.65|649.45|651.42|649.22|0
1644865020000|2022-02-14 18:57:00|651.65|649.45|653.27|651.07|653.27|651.07|651.65|649.45|0
1644865030000|2022-02-14 18:57:10|651.31|649.11|650.5|648.3|651.31|649.11|650.5|648.3|0
1644865040000|2022-02-14 18:57:20|649.8|647.6|648.54|646.34|649.8|647.6|648.54|646.34|0
1644865050000|2022-02-14 18:57:30|647.04|644.84|646.12|643.92|648.65|646.45|646.12|643.92|0
1644865060000|2022-02-14 18:57:40|645.43|643.23|646.12|643.92|646.12|643.92|645.43|643.23|0
1644865070000|2022-02-14 18:57:50|646.01|643.81|645.66|643.46|646.01|643.81|645.66|643.46|0
1644865080000|2022-02-14 18:58:00|646.35|644.15|647.27|645.07|647.73|645.53|646.35|644.15|0
1644865090000|2022-02-14 18:58:10|646.35|644.15|647.27|645.07|647.27|645.07|646.24|644.04|0
1644865100000|2022-02-14 18:58:20|647.96|645.76|648.88|646.68|648.88|646.68|647.96|645.76|0
1644865110000|2022-02-14 18:58:30|649.11|646.91|649.34|647.14|649.34|647.14|648.88|646.68|0
1644865120000|2022-02-14 18:58:40|648.88|646.68|649.8|647.6|649.8|647.6|647.96|645.76|0
1644865130000|2022-02-14 18:58:50|649.34|647.14|650.26|648.06|650.26|648.06|649.34|647.14|0
1644865140000|2022-02-14 18:59:00|649.69|647.49|650.96|648.76|650.96|648.76|649.69|647.49|0
1644865150000|2022-02-14 18:59:10|651.65|649.45|652.34|650.14|652.8|650.6|651.65|649.45|0
1644865160000|2022-02-14 18:59:20|651.54|649.34|650.73|648.53|651.54|649.34|650.73|648.53|0
1644865170000|2022-02-14 18:59:30|650.96|648.76|653.39|651.19|653.39|651.19|650.96|648.76|0
1644865180000|2022-02-14 18:59:40|652.8|650.6|652.8|650.6|652.8|650.6|652.11|649.91|0
1644865190000|2022-02-14 18:59:50|653.5|651.3|654.08|651.88|654.08|651.88|652.8|650.6|0
1644865200000|2022-02-14 19:00:00|653.96|651.76|654.88|652.68|656.04|653.84|653.96|651.76|0
1644865210000|2022-02-14 19:00:10|653.5|651.3|653.73|651.53|653.73|651.53|653.5|651.3|0
1644865220000|2022-02-14 19:00:20|651.88|649.68|651.42|649.22|651.88|649.68|650.96|648.76|0
1644865230000|2022-02-14 19:00:30|650.73|648.53|649.34|647.14|651.19|648.99|649.34|647.14|0
1644865240000|2022-02-14 19:00:40|650.5|648.3|650.5|648.3|650.5|648.3|650.5|648.3|0
1644865250000|2022-02-14 19:00:50|651.42|649.22|650.73|648.53|652.11|649.91|650.73|648.53|0
1644865260000|2022-02-14 19:01:00|649.8|647.6|650.96|648.76|650.96|648.76|649.8|647.6|0
1644865270000|2022-02-14 19:01:10|650.5|648.3|652.57|650.37|652.57|650.37|650.5|648.3|0
1644865280000|2022-02-14 19:01:20|652.46|650.26|653.96|651.76|653.96|651.76|652.46|650.26|0
1644865290000|2022-02-14 19:01:30|653.73|651.53|654.88|652.68|654.88|652.68|653.73|651.53|0
1644865300000|2022-02-14 19:01:40|655.81|653.61|655.81|653.61|656.04|653.84|655.81|653.61|0
1644865310000|2022-02-14 19:01:50|655.34|653.14|654.65|652.45|655.34|653.14|654.42|652.22|0
1644865320000|2022-02-14 19:02:00|654.42|652.22|654.19|651.99|654.42|652.22|652.8|650.6|0
1644865330000|2022-02-14 19:02:10|653.96|651.76|650.26|648.06|653.96|651.76|650.26|648.06|0
1644865340000|2022-02-14 19:02:20|651.42|649.22|653.73|651.53|653.73|651.53|651.42|649.22|0
1644865350000|2022-02-14 19:02:30|653.96|651.76|651.42|649.22|653.96|651.76|651.42|649.22|0
1644865360000|2022-02-14 19:02:40|651.65|649.45|651.42|649.22|651.65|649.45|650.49|648.29|0
1644865370000|2022-02-14 19:02:50|652.11|649.91|653.73|651.53|653.73|651.53|652.11|649.91|0
1644865380000|2022-02-14 19:03:00|653.26|651.06|655.11|652.91|655.11|652.91|653.26|651.06|0
1644865390000|2022-02-14 19:03:10|655.58|653.38|655.34|653.14|655.93|653.73|655.34|653.14|0
1644865400000|2022-02-14 19:03:20|656.04|653.84|655.81|653.61|656.04|653.84|655.58|653.38|0
1644865410000|2022-02-14 19:03:30|656.73|654.53|656.04|653.84|656.73|654.53|656.04|653.84|0
1644865420000|2022-02-14 19:03:40|655.81|653.61|654.02|651.82|655.81|653.61|654.02|651.82|0
1644865430000|2022-02-14 19:03:50|653.09|650.89|653.33|651.13|653.56|651.36|653.09|650.89|0
1644865440000|2022-02-14 19:04:00|653.21|651.01|651.71|649.51|653.56|651.36|651.71|649.51|0
1644865450000|2022-02-14 19:04:10|653.09|650.89|655.17|652.97|655.17|652.97|653.09|650.89|0
1644865460000|2022-02-14 19:04:20|654.14|651.94|654.02|651.82|654.25|652.05|654.02|651.82|0
1644865470000|2022-02-14 19:04:30|654.48|652.28|654.6|652.4|655.4|653.2|654.48|652.28|0
1644865480000|2022-02-14 19:04:40|655.4|653.2|655.17|652.97|655.4|653.2|654.94|652.74|0
1644865490000|2022-02-14 19:04:50|655.86|653.66|656.33|654.13|656.56|654.36|655.86|653.66|0
1644865500000|2022-02-14 19:05:00|656.56|654.36|658.64|656.44|658.64|656.44|656.56|654.36|0
1644865510000|2022-02-14 19:05:10|658.17|655.97|658.64|656.44|658.64|656.44|658.17|655.97|0
1644865520000|2022-02-14 19:05:20|658.41|656.21|656.09|653.89|658.41|656.21|656.09|653.89|0
1644865530000|2022-02-14 19:05:30|656.33|654.13|657.48|655.28|657.48|655.28|656.33|654.13|0
1644865540000|2022-02-14 19:05:40|658.41|656.21|657.48|655.28|658.41|656.21|656.79|654.59|0
1644865550000|2022-02-14 19:05:50|657.25|655.05|657.48|655.28|657.48|655.28|656.33|654.13|0
1644865560000|2022-02-14 19:06:00|657.71|655.51|658.41|656.21|658.41|656.21|657.71|655.51|0
1644865570000|2022-02-14 19:06:10|659.56|657.36|659.1|656.9|659.56|657.36|657.94|655.74|0
1644865580000|2022-02-14 19:06:20|658.64|656.44|658.64|656.44|658.64|656.44|658.41|656.21|0
1644865590000|2022-02-14 19:06:30|658.87|656.67|659.79|657.59|659.79|657.59|658.87|656.67|0
1644865600000|2022-02-14 19:06:40|659.56|657.36|660.02|657.82|660.95|658.75|659.56|657.36|0
1644865610000|2022-02-14 19:06:50|660.72|658.52|660.95|658.75|661.41|659.21|660.72|658.52|0
1644865620000|2022-02-14 19:07:00|660.49|658.29|661.87|659.67|661.87|659.67|660.25|658.05|0
1644865630000|2022-02-14 19:07:10|662.11|659.91|662.11|659.91|662.11|659.91|662.11|659.91|0
1644865640000|2022-02-14 19:07:20|662.8|660.6|661.07|658.87|662.8|660.6|660.95|658.75|0
1644865650000|2022-02-14 19:07:30|660.49|658.29|660.72|658.52|660.72|658.52|660.14|657.94|0
1644865660000|2022-02-14 19:07:40|661.18|658.98|660.61|658.41|661.18|658.98|659.79|657.59|0
1644865670000|2022-02-14 19:07:50|659.79|657.59|659.79|657.59|659.79|657.59|658.4|656.2|0
1644865680000|2022-02-14 19:08:00|659.22|657.02|659.33|657.13|659.33|657.13|658.87|656.67|0
1644865690000|2022-02-14 19:08:10|658.4|656.2|658.64|656.44|659.56|657.36|658.4|656.2|0
1644865700000|2022-02-14 19:08:20|658.87|656.67|657.94|655.74|659.33|657.13|657.94|655.74|0
1644865710000|2022-02-14 19:08:30|658.17|655.97|657.25|655.05|658.64|656.44|657.25|655.05|0
1644865720000|2022-02-14 19:08:40|658.4|656.2|659.1|656.9|659.33|657.13|658.4|656.2|0
1644865730000|2022-02-14 19:08:50|658.76|656.56|658.64|656.44|658.87|656.67|658.64|656.44|0
1644865740000|2022-02-14 19:09:00|657.02|654.82|655.17|652.97|657.02|654.82|655.17|652.97|0
1644865750000|2022-02-14 19:09:10|654.48|652.28|654.25|652.05|654.94|652.74|654.25|652.05|0
1644865760000|2022-02-14 19:09:20|653.32|651.12|655.17|652.97|655.17|652.97|653.32|651.12|0
1644865770000|2022-02-14 19:09:30|656.56|654.36|656.32|654.12|656.56|654.36|656.09|653.89|0
1644865780000|2022-02-14 19:09:40|657.02|654.82|657.37|655.17|657.37|655.17|656.56|654.36|0
1644865790000|2022-02-14 19:09:50|657.25|655.05|658.52|656.32|658.52|656.32|657.25|655.05|0
1644865800000|2022-02-14 19:10:00|658.17|655.97|659.45|657.25|659.45|657.25|658.17|655.97|0
1644865810000|2022-02-14 19:10:10|659.1|656.9|658.87|656.67|660.02|657.82|658.87|656.67|0
1644865820000|2022-02-14 19:10:20|660.02|657.82|660.02|657.82|660.02|657.82|659.56|657.36|0
1644865830000|2022-02-14 19:10:30|660.25|658.05|660.95|658.75|660.95|658.75|660.14|657.94|0
1644865840000|2022-02-14 19:10:40|661.41|659.21|661.18|658.98|661.41|659.21|660.95|658.75|0
1644865850000|2022-02-14 19:10:50|659.79|657.59|658.87|656.67|659.79|657.59|658.87|656.67|0
1644865860000|2022-02-14 19:11:00|658.17|655.97|657.25|655.05|658.17|655.97|657.25|655.05|0
1644865870000|2022-02-14 19:11:10|657.24|654.38|657.47|654.61|657.47|654.61|657.12|654.26|0
1644865880000|2022-02-14 19:11:20|657.35|654.49|657.12|654.26|657.35|654.49|655.96|653.1|0
1644865890000|2022-02-14 19:11:30|657.81|654.95|656.89|654.03|658.04|655.18|656.31|653.45|0
1644865900000|2022-02-14 19:11:40|656.65|653.79|656.65|653.79|656.65|653.79|656.65|653.79|0
1644865910000|2022-02-14 19:11:50|656.89|654.03|656.65|653.79|657.12|654.26|656.65|653.79|0
1644865920000|2022-02-14 19:12:00|655.5|652.64|655.73|652.87|655.73|652.87|655.5|652.64|0
1644865930000|2022-02-14 19:12:10|656.89|654.03|655.27|652.41|656.89|654.03|655.27|652.41|0
1644865940000|2022-02-14 19:12:20|655.5|652.64|655.16|652.3|655.5|652.64|654.81|651.95|0
1644865950000|2022-02-14 19:12:30|654.35|651.49|654.81|651.95|654.81|651.95|654.35|651.49|0
1644865960000|2022-02-14 19:12:40|654.58|651.72|653.88|651.02|654.58|651.72|653.42|650.56|0
1644865970000|2022-02-14 19:12:50|654.12|651.26|652.04|649.18|654.58|651.72|652.04|649.18|0
1644865980000|2022-02-14 19:13:00|652.27|649.41|652.5|649.64|652.96|650.1|652.27|649.41|0
1644865990000|2022-02-14 19:13:10|653.65|650.79|652.27|649.41|653.65|650.79|652.04|649.18|0
1644866000000|2022-02-14 19:13:20|652.5|649.64|653.19|650.33|653.42|650.56|652.5|649.64|0
1644866010000|2022-02-14 19:13:30|654.11|651.25|652.27|649.41|654.11|651.25|652.27|649.41|0
1644866020000|2022-02-14 19:13:40|653.19|650.33|653.88|651.02|653.88|651.02|653.19|650.33|0
1644866030000|2022-02-14 19:13:50|653.65|650.79|653.88|651.02|653.88|651.02|653.65|650.79|0
1644866040000|2022-02-14 19:14:00|653.42|650.56|653.42|650.56|653.42|650.56|653.42|650.56|0
1644866050000|2022-02-14 19:14:10|653.19|650.33|654.81|651.95|654.81|651.95|653.19|650.33|0
1644866060000|2022-02-14 19:14:20|654.35|651.49|654.58|651.72|654.58|651.72|653.88|651.02|0
1644866070000|2022-02-14 19:14:30|655.04|652.18|653.65|650.79|655.04|652.18|653.65|650.79|0
1644866080000|2022-02-14 19:14:40|653.88|651.02|653.88|651.02|653.88|651.02|653.42|650.56|0
1644866090000|2022-02-14 19:14:50|654.11|651.25|653.19|650.33|654.35|651.49|653.19|650.33|0
1644866100000|2022-02-14 19:15:00|654.58|651.72|654.58|651.72|655.04|652.18|654.58|651.72|0
1644866110000|2022-02-14 19:15:10|653.42|650.56|654.81|651.95|654.81|651.95|653.42|650.56|0
1644866120000|2022-02-14 19:15:20|655.27|652.41|656.19|653.33|656.42|653.56|655.27|652.41|0
1644866130000|2022-02-14 19:15:30|657.81|654.95|657.58|654.72|657.81|654.95|657.58|654.72|0
1644866140000|2022-02-14 19:15:40|657.35|654.49|657.58|654.72|657.58|654.72|656.88|654.02|0
1644866150000|2022-02-14 19:15:50|657.35|654.49|656.88|654.02|657.35|654.49|656.88|654.02|0
1644866160000|2022-02-14 19:16:00|657.58|654.72|657.58|654.72|657.93|655.07|657.58|654.72|0
1644866170000|2022-02-14 19:16:10|656.88|654.02|657.81|654.95|657.81|654.95|656.88|654.02|0
1644866180000|2022-02-14 19:16:20|658.04|655.18|659.2|656.34|659.43|656.57|658.04|655.18|0
1644866190000|2022-02-14 19:16:30|658.73|655.87|658.73|655.87|658.73|655.87|658.73|655.87|0
1644866200000|2022-02-14 19:16:40|657.81|654.95|657.35|654.49|657.81|654.95|657.35|654.49|0
1644866210000|2022-02-14 19:16:50|656.88|654.02|655.96|653.1|656.88|654.02|655.96|653.1|0
1644866220000|2022-02-14 19:17:00|656.08|653.22|655.5|652.64|656.08|653.22|655.5|652.64|0
1644866230000|2022-02-14 19:17:10|655.04|652.18|655.5|652.64|655.5|652.64|654.81|651.95|0
1644866240000|2022-02-14 19:17:20|655.04|652.18|655.5|652.64|655.73|652.87|655.04|652.18|0
1644866250000|2022-02-14 19:17:30|655.73|652.87|655.27|652.41|655.73|652.87|654.81|651.95|0
1644866260000|2022-02-14 19:17:40|654.58|651.72|654.81|651.95|654.81|651.95|654.11|651.25|0
1644866270000|2022-02-14 19:17:50|655.04|652.18|655.04|652.18|655.04|652.18|654.11|651.25|0
1644866280000|2022-02-14 19:18:00|655.27|652.41|655.27|652.41|655.5|652.64|654.58|651.72|0
1644866290000|2022-02-14 19:18:10|655.5|652.64|654.81|651.95|655.5|652.64|654.81|651.95|0
1644866300000|2022-02-14 19:18:20|655.04|652.18|657.24|654.38|657.24|654.38|655.04|652.18|0
1644866310000|2022-02-14 19:18:30|657.12|654.26|657.35|654.49|657.35|654.49|657.12|654.26|0
1644866320000|2022-02-14 19:18:40|656.88|654.02|655.73|652.87|656.88|654.02|655.73|652.87|0
1644866330000|2022-02-14 19:18:50|655.27|652.41|655.27|652.41|655.73|652.87|654.81|651.95|0
1644866340000|2022-02-14 19:19:00|655.5|652.64|656.54|653.68|656.65|653.79|655.5|652.64|0
1644866350000|2022-02-14 19:19:10|656.19|653.33|654.58|651.72|656.19|653.33|654.58|651.72|0
1644866360000|2022-02-14 19:19:20|654.81|651.95|655.04|652.18|655.04|652.18|654.58|651.72|0
1644866370000|2022-02-14 19:19:30|654.11|651.25|654.81|651.95|655.27|652.41|654.11|651.25|0
1644866380000|2022-02-14 19:19:40|655.5|652.64|654.58|651.72|655.5|652.64|654.58|651.72|0
1644866390000|2022-02-14 19:19:50|655.27|652.41|655.5|652.64|655.5|652.64|655.27|652.41|0
1644866400000|2022-02-14 19:20:00|654.81|651.95|654.81|651.95|654.81|651.95|653.88|651.02|0
1644866410000|2022-02-14 19:20:10|655.5|652.64|654.11|651.25|655.5|652.64|654.11|651.25|0
1644866420000|2022-02-14 19:20:20|654.34|651.48|653.88|651.02|654.58|651.72|653.88|651.02|0
1644866430000|2022-02-14 19:20:30|653.42|650.56|652.5|649.64|653.42|650.56|652.5|649.64|0
1644866440000|2022-02-14 19:20:40|651.81|648.95|650.89|648.03|651.81|648.95|650.66|647.8|0
1644866450000|2022-02-14 19:20:50|650.43|647.57|650.66|647.8|650.89|648.03|650.43|647.57|0
1644866460000|2022-02-14 19:21:00|651.81|648.95|653.19|650.33|653.19|650.33|651.81|648.95|0
1644866470000|2022-02-14 19:21:10|652.73|649.87|652.62|649.76|652.73|649.87|652.5|649.64|0
1644866480000|2022-02-14 19:21:20|652.04|649.18|653.65|650.79|653.65|650.79|652.04|649.18|0
1644866490000|2022-02-14 19:21:30|653.42|650.56|653.19|650.33|653.42|650.56|653.08|650.22|0
1644866500000|2022-02-14 19:21:40|653.88|651.02|653.19|650.33|653.88|651.02|653.19|650.33|0
1644866510000|2022-02-14 19:21:50|653.42|650.56|652.04|649.18|653.42|650.56|652.04|649.18|0
1644866520000|2022-02-14 19:22:00|651.7|648.84|653.65|650.79|653.65|650.79|651.7|648.84|0
1644866530000|2022-02-14 19:22:10|654.11|651.25|653.19|650.33|654.11|651.25|652.73|649.87|0
1644866540000|2022-02-14 19:22:20|652.73|649.87|653.19|650.33|653.19|650.33|652.73|649.87|0
1644866550000|2022-02-14 19:22:30|652.96|650.1|653.42|650.56|653.42|650.56|652.96|650.1|0
1644866560000|2022-02-14 19:22:40|652.73|649.87|653.31|650.45|653.31|650.45|652.5|649.64|0
1644866570000|2022-02-14 19:22:50|652.96|650.1|652.04|649.18|653.19|650.33|652.04|649.18|0
1644866580000|2022-02-14 19:23:00|652.27|649.41|652.04|649.18|652.27|649.41|652.04|649.18|0
1644866590000|2022-02-14 19:23:10|651.35|648.49|651.58|648.72|652.04|649.18|651.12|648.26|0
1644866600000|2022-02-14 19:23:20|651.81|648.95|652.04|649.18|652.27|649.41|651.81|648.95|0
1644866610000|2022-02-14 19:23:30|652.27|649.41|652.5|649.64|652.5|649.64|652.27|649.41|0
1644866620000|2022-02-14 19:23:40|652.96|650.1|654.11|651.25|654.11|651.25|652.73|649.87|0
1644866630000|2022-02-14 19:23:50|654.57|651.71|654.57|651.71|654.57|651.71|654.23|651.37|0
1644866640000|2022-02-14 19:24:00|654.81|651.95|654.81|651.95|654.81|651.95|654.57|651.71|0
1644866650000|2022-02-14 19:24:10|653.65|650.79|652.04|649.18|653.65|650.79|652.04|649.18|0
1644866660000|2022-02-14 19:24:20|652.62|649.76|654.11|651.25|654.11|651.25|652.62|649.76|0
1644866670000|2022-02-14 19:24:30|654.57|651.71|654.81|651.95|654.81|651.95|654.34|651.48|0
1644866680000|2022-02-14 19:24:40|655.27|652.41|655.5|652.64|656.42|653.56|655.27|652.41|0
1644866690000|2022-02-14 19:24:50|655.04|652.18|655.96|653.1|656.65|653.79|655.04|652.18|0
1644866700000|2022-02-14 19:25:00|656.19|653.33|656.42|653.56|656.65|653.79|655.96|653.1|0
1644866710000|2022-02-14 19:25:10|656.19|653.33|655.04|652.18|656.19|653.33|654.81|651.95|0
1644866720000|2022-02-14 19:25:20|654.81|651.95|655.73|652.87|655.73|652.87|654.81|651.95|0
1644866730000|2022-02-14 19:25:30|656.19|653.33|656.88|654.02|657.11|654.25|656.19|653.33|0
1644866740000|2022-02-14 19:25:40|657.35|654.49|657.11|654.25|657.35|654.49|656.77|653.91|0
1644866750000|2022-02-14 19:25:50|656.65|653.79|656.42|653.56|656.65|653.79|656.19|653.33|0
1644866760000|2022-02-14 19:26:00|655.73|652.87|656.42|653.56|656.65|653.79|655.73|652.87|0
1644866770000|2022-02-14 19:26:10|656.65|653.79|656.65|653.79|656.88|654.02|656.65|653.79|0
1644866780000|2022-02-14 19:26:20|656.88|654.02|656.88|654.02|656.88|654.02|656.88|654.02|0
1644866790000|2022-02-14 19:26:30|656.42|653.56|657|654.14|657|654.14|656.42|653.56|0
1644866800000|2022-02-14 19:26:40|657.81|654.95|658.04|655.18|658.04|655.18|657.35|654.49|0
1644866810000|2022-02-14 19:26:50|658.27|655.41|658.73|655.87|658.73|655.87|658.27|655.41|0
1644866820000|2022-02-14 19:27:00|658.96|656.1|660.12|657.26|660.12|657.26|658.96|656.1|0
1644866830000|2022-02-14 19:27:10|659.66|656.8|659.89|657.03|660.12|657.26|659.66|656.8|0
1644866840000|2022-02-14 19:27:20|659.55|656.69|659.08|656.22|659.55|656.69|658.73|655.87|0
1644866850000|2022-02-14 19:27:30|658.73|655.87|659.66|656.8|659.66|656.8|658.73|655.87|0
1644866860000|2022-02-14 19:27:40|659.43|656.57|658.73|655.87|659.66|656.8|658.73|655.87|0
1644866870000|2022-02-14 19:27:50|658.96|656.1|659.43|656.57|659.43|656.57|658.96|656.1|0
1644866880000|2022-02-14 19:28:00|658.5|655.64|656.19|653.33|658.62|655.76|656.19|653.33|0
1644866890000|2022-02-14 19:28:10|656.42|653.56|655.5|652.64|656.42|653.56|655.27|652.41|0
1644866900000|2022-02-14 19:28:20|654.34|651.48|655.27|652.41|655.27|652.41|654.34|651.48|0
1644866910000|2022-02-14 19:28:30|655.96|653.1|656.19|653.33|656.19|653.33|655.5|652.64|0
1644866920000|2022-02-14 19:28:40|656.42|653.56|656.88|654.02|656.88|654.02|656.42|653.56|0
1644866930000|2022-02-14 19:28:50|653.42|650.56|649.04|646.18|653.42|650.56|649.04|646.18|0
1644866940000|2022-02-14 19:29:00|648.12|645.26|646.28|643.42|648.12|645.26|646.28|643.42|0
1644866950000|2022-02-14 19:29:10|641.69|638.83|634.81|631.95|641.69|638.83|634.81|631.95|0
1644866960000|2022-02-14 19:29:20|633.9|631.04|633.44|630.58|633.9|631.04|633.21|630.35|0
1644866970000|2022-02-14 19:29:30|633.21|630.35|641.46|638.6|641.46|638.6|633.21|630.35|0
1644866980000|2022-02-14 19:29:40|641.69|638.83|642.03|639.17|642.03|639.17|641.46|638.6|0
1644866990000|2022-02-14 19:29:50|643.52|640.66|642.14|639.28|643.52|640.66|641.92|639.06|0
1644867000000|2022-02-14 19:30:00|642.37|639.51|642.14|639.28|642.37|639.51|642.14|639.28|0
1644867010000|2022-02-14 19:30:10|642.37|639.51|644.9|642.04|644.9|642.04|642.37|639.51|0
1644867020000|2022-02-14 19:30:20|641.23|638.37|641.23|638.37|641.23|638.37|641.23|638.37|0
1644867030000|2022-02-14 19:30:30|643.06|640.2|643.98|641.12|643.98|641.12|643.06|640.2|0
1644867040000|2022-02-14 19:30:40|644.21|641.35|647.89|645.03|647.89|645.03|644.21|641.35|0
1644867050000|2022-02-14 19:30:50|647.32|644.46|648.81|645.95|648.81|645.95|647.32|644.46|0
1644867060000|2022-02-14 19:31:00|649.5|646.64|647.66|644.8|649.5|646.64|646.86|644|0
1644867070000|2022-02-14 19:31:10|647.32|644.46|646.74|643.88|647.32|644.46|646.51|643.65|0
1644867080000|2022-02-14 19:31:20|647.89|645.03|647.43|644.57|647.89|645.03|647.2|644.34|0
1644867090000|2022-02-14 19:31:30|648.58|645.72|648.35|645.49|648.58|645.72|648.12|645.26|0
1644867100000|2022-02-14 19:31:40|650.19|647.33|648.81|645.95|650.19|647.33|648.81|645.95|0
1644867110000|2022-02-14 19:31:50|648.58|645.72|647.43|644.57|648.58|645.72|647.2|644.34|0
1644867120000|2022-02-14 19:32:00|648.12|645.26|646.97|644.11|648.12|645.26|646.97|644.11|0
1644867130000|2022-02-14 19:32:10|647.43|644.57|647.89|645.03|648.12|645.26|647.43|644.57|0
1644867140000|2022-02-14 19:32:20|646.97|644.11|649.27|646.41|649.27|646.41|646.97|644.11|0
1644867150000|2022-02-14 19:32:30|649.5|646.64|649.5|646.64|649.85|646.99|649.5|646.64|0
1644867160000|2022-02-14 19:32:40|649.73|646.87|650.42|647.56|651.58|648.72|649.73|646.87|0
1644867170000|2022-02-14 19:32:50|649.96|647.1|648.58|645.72|649.96|647.1|648.58|645.72|0
1644867180000|2022-02-14 19:33:00|647.66|644.8|649.04|646.18|649.04|646.18|647.2|644.34|0
1644867190000|2022-02-14 19:33:10|649.5|646.64|650.42|647.56|650.65|647.79|649.27|646.41|0
1644867200000|2022-02-14 19:33:20|651.11|648.25|649.04|646.18|651.11|648.25|649.04|646.18|0
1644867210000|2022-02-14 19:33:30|648.35|645.49|649.27|646.41|649.27|646.41|648.35|645.49|0
1644867220000|2022-02-14 19:33:40|649.04|646.18|649.04|646.18|649.04|646.18|648.35|645.49|0
1644867230000|2022-02-14 19:33:50|648.81|645.95|648.24|645.38|649.5|646.64|648.24|645.38|0
1644867240000|2022-02-14 19:34:00|648.12|645.26|648.58|645.72|649.04|646.18|648.12|645.26|0
1644867250000|2022-02-14 19:34:10|647.2|644.34|644.21|641.35|647.2|644.34|644.21|641.35|0
1644867260000|2022-02-14 19:34:20|643.75|640.89|643.29|640.43|644.9|642.04|643.29|640.43|0
1644867270000|2022-02-14 19:34:30|644.44|641.58|642.37|639.51|644.67|641.81|642.37|639.51|0
1644867280000|2022-02-14 19:34:40|642.26|639.4|639.62|636.76|642.26|639.4|639.62|636.76|0
1644867290000|2022-02-14 19:34:50|640.08|637.22|639.51|636.65|640.08|637.22|638.02|635.16|0
1644867300000|2022-02-14 19:35:00|639.62|636.76|639.16|636.3|639.62|636.76|638.25|635.39|0
1644867310000|2022-02-14 19:35:10|639.39|636.53|637.33|634.47|639.85|636.99|637.33|634.47|0
1644867320000|2022-02-14 19:35:20|638.93|636.07|637.79|634.93|640.08|637.22|637.79|634.93|0
1644867330000|2022-02-14 19:35:30|638.47|635.61|638.93|636.07|639.16|636.3|638.47|635.61|0
1644867340000|2022-02-14 19:35:40|639.16|636.3|638.47|635.61|639.16|636.3|637.33|634.47|0
1644867350000|2022-02-14 19:35:50|637.1|634.24|638.02|635.16|638.02|635.16|636.87|634.01|0
1644867360000|2022-02-14 19:36:00|638.36|635.5|636.87|634.01|638.36|635.5|636.64|633.78|0
1644867370000|2022-02-14 19:36:10|638.02|635.16|639.16|636.3|639.39|636.53|638.02|635.16|0
1644867380000|2022-02-14 19:36:20|638.93|636.07|639.16|636.3|640.54|637.68|638.93|636.07|0
1644867390000|2022-02-14 19:36:30|639.28|636.42|638.24|635.38|639.28|636.42|638.02|635.16|0
1644867400000|2022-02-14 19:36:40|638.47|635.61|638.24|635.38|638.47|635.61|638.24|635.38|0
1644867410000|2022-02-14 19:36:50|638.47|635.61|639.05|636.19|639.39|636.53|638.47|635.61|0
1644867420000|2022-02-14 19:37:00|640.54|637.68|640.31|637.45|640.77|637.91|639.85|636.99|0
1644867430000|2022-02-14 19:37:10|640.77|637.91|638.47|635.61|640.77|637.91|638.47|635.61|0
1644867440000|2022-02-14 19:37:20|640.08|637.22|641.68|638.82|641.68|638.82|640.08|637.22|0
1644867450000|2022-02-14 19:37:30|640.77|637.91|641.23|638.37|641.23|638.37|640.77|637.91|0
1644867460000|2022-02-14 19:37:40|643.06|640.2|643.75|640.89|643.75|640.89|643.06|640.2|0
1644867470000|2022-02-14 19:37:50|643.52|640.66|644.21|641.35|645.13|642.27|643.52|640.66|0
1644867480000|2022-02-14 19:38:00|643.98|641.12|643.29|640.43|643.98|641.12|643.29|640.43|0
1644867490000|2022-02-14 19:38:10|642.14|639.28|641|638.14|642.14|639.28|641|638.14|0
1644867500000|2022-02-14 19:38:20|642.37|639.51|642.37|639.51|642.6|639.74|642.14|639.28|0
1644867510000|2022-02-14 19:38:30|642.14|639.28|642.14|639.28|642.6|639.74|642.14|639.28|0
1644867520000|2022-02-14 19:38:40|642.6|639.74|640.77|637.91|642.6|639.74|640.77|637.91|0
1644867530000|2022-02-14 19:38:50|641|638.14|643.75|640.89|643.75|640.89|641|638.14|0
1644867540000|2022-02-14 19:39:00|642.83|639.97|642.14|639.28|642.83|639.97|642.14|639.28|0
1644867550000|2022-02-14 19:39:10|641.57|638.71|641.45|638.59|642.37|639.51|641.45|638.59|0
1644867560000|2022-02-14 19:39:20|641.12|638.26|640.31|637.45|641.12|638.26|640.31|637.45|0
1644867570000|2022-02-14 19:39:30|641.68|638.82|642.14|639.28|642.14|639.28|641.68|638.82|0
1644867580000|2022-02-14 19:39:40|641.91|639.05|642.14|639.28|642.14|639.28|641.91|639.05|0
1644867590000|2022-02-14 19:39:50|641.91|639.05|640.31|637.45|641.91|639.05|640.31|637.45|0
1644867600000|2022-02-14 19:40:00|641|638.14|641.91|639.05|641.91|639.05|640.54|637.68|0
1644867610000|2022-02-14 19:40:10|642.37|639.51|641.68|638.82|642.95|640.09|641.68|638.82|0
1644867620000|2022-02-14 19:40:20|641.45|638.59|639.39|636.53|641.45|638.59|639.39|636.53|0
1644867630000|2022-02-14 19:40:30|639.16|636.3|637.33|634.47|639.16|636.3|637.33|634.47|0
1644867640000|2022-02-14 19:40:40|636.76|633.9|638.36|635.5|638.36|635.5|636.76|633.9|0
1644867650000|2022-02-14 19:40:50|638.24|635.38|636.07|633.21|638.24|635.38|636.07|633.21|0
1644867660000|2022-02-14 19:41:00|636.53|633.67|635.39|632.53|636.53|633.67|635.04|632.18|0
1644867670000|2022-02-14 19:41:10|636.07|633.21|635.72|632.86|636.07|633.21|634.81|631.95|0
1644867680000|2022-02-14 19:41:20|635.5|632.64|635.72|632.86|636.3|633.44|635.5|632.64|0
1644867690000|2022-02-14 19:41:30|636.18|633.32|636.18|633.32|636.18|633.32|635.72|632.86|0
1644867700000|2022-02-14 19:41:40|637.1|634.24|638.24|635.38|638.24|635.38|636.87|634.01|0
1644867710000|2022-02-14 19:41:50|638.01|635.15|639.16|636.3|639.16|636.3|638.01|635.15|0
1644867720000|2022-02-14 19:42:00|639.74|636.88|639.85|636.99|640.66|637.8|639.74|636.88|0
1644867730000|2022-02-14 19:42:10|640.54|637.68|641.91|639.05|641.91|639.05|640.54|637.68|0
1644867740000|2022-02-14 19:42:20|641.68|638.82|642.26|639.4|642.83|639.97|641.45|638.59|0
1644867750000|2022-02-14 19:42:30|642.03|639.17|641.22|638.36|642.03|639.17|641.22|638.36|0
1644867760000|2022-02-14 19:42:40|640.31|637.45|643.98|641.12|643.98|641.12|640.31|637.45|0
1644867770000|2022-02-14 19:42:50|644.33|641.47|643.29|640.43|644.44|641.58|643.29|640.43|0
1644867780000|2022-02-14 19:43:00|644.21|641.35|642.6|639.74|644.21|641.35|642.6|639.74|0
1644867790000|2022-02-14 19:43:10|643.29|640.43|643.06|640.2|643.29|640.43|643.06|640.2|0
1644867800000|2022-02-14 19:43:20|642.37|639.51|641.8|638.94|642.37|639.51|641.68|638.82|0
1644867810000|2022-02-14 19:43:30|641.68|638.82|643.29|640.43|643.52|640.66|641.68|638.82|0
1644867820000|2022-02-14 19:43:40|642.6|639.74|641.22|638.36|642.6|639.74|641.22|638.36|0
1644867830000|2022-02-14 19:43:50|642.6|639.74|643.06|640.2|643.52|640.66|642.6|639.74|0
1644867840000|2022-02-14 19:44:00|642.6|639.74|643.52|640.66|643.52|640.66|642.6|639.74|0
1644867850000|2022-02-14 19:44:10|642.6|639.74|643.52|640.66|643.52|640.66|642.6|639.74|0
1644867860000|2022-02-14 19:44:20|643.29|640.43|643.29|640.43|643.29|640.43|642.37|639.51|0
1644867870000|2022-02-14 19:44:30|643.18|640.32|642.14|639.28|643.18|640.32|642.14|639.28|0
1644867880000|2022-02-14 19:44:40|640.99|638.13|640.31|637.45|640.99|638.13|639.62|636.76|0
1644867890000|2022-02-14 19:44:50|640.99|638.13|642.6|639.74|642.6|639.74|640.99|638.13|0
1644867900000|2022-02-14 19:45:00|643.06|640.2|643.98|641.12|643.98|641.12|643.06|640.2|0
1644867910000|2022-02-14 19:45:10|643.52|640.66|642.14|639.28|643.52|640.66|642.14|639.28|0
1644867920000|2022-02-14 19:45:20|642.83|639.97|642.6|639.74|643.06|640.2|642.6|639.74|0
1644867930000|2022-02-14 19:45:30|641.68|638.82|642.14|639.28|642.14|639.28|641.68|638.82|0
1644867940000|2022-02-14 19:45:40|641.45|638.59|641.22|638.36|641.45|638.59|639.85|636.99|0
1644867950000|2022-02-14 19:45:50|640.54|637.68|641.22|638.36|641.22|638.36|640.54|637.68|0
1644867960000|2022-02-14 19:46:00|640.99|638.13|640.77|637.91|642.37|639.51|640.77|637.91|0
1644867970000|2022-02-14 19:46:10|639.85|636.99|641.22|638.36|641.22|638.36|639.85|636.99|0
1644867980000|2022-02-14 19:46:20|641.91|639.05|642.26|639.4|642.26|639.4|641.91|639.05|0
1644867990000|2022-02-14 19:46:30|641.91|639.05|641.45|638.59|641.91|639.05|641.45|638.59|0
1644868000000|2022-02-14 19:46:40|640.31|637.45|640.08|637.22|640.31|637.45|639.85|636.99|0
1644868010000|2022-02-14 19:46:50|639.85|636.99|640.31|637.45|640.31|637.45|639.62|636.76|0
1644868020000|2022-02-14 19:47:00|641.22|638.36|640.77|637.91|641.22|638.36|640.77|637.91|0
1644868030000|2022-02-14 19:47:10|640.54|637.68|640.2|637.34|640.54|637.68|638.7|635.84|0
1644868040000|2022-02-14 19:47:20|640.08|637.22|640.54|637.68|640.99|638.13|640.08|637.22|0
1644868050000|2022-02-14 19:47:30|641.8|638.94|641.91|639.05|642.37|639.51|641.45|638.59|0
1644868060000|2022-02-14 19:47:40|642.6|639.74|642.6|639.74|643.06|640.2|642.6|639.74|0
1644868070000|2022-02-14 19:47:50|642.14|639.28|642.37|639.51|642.6|639.74|642.14|639.28|0
1644868080000|2022-02-14 19:48:00|643.29|640.43|644.21|641.35|644.21|641.35|643.06|640.2|0
1644868090000|2022-02-14 19:48:10|645.36|642.5|645.82|642.96|645.82|642.96|645.36|642.5|0
1644868100000|2022-02-14 19:48:20|646.97|644.11|647.2|644.34|647.2|644.34|646.28|643.42|0
1644868110000|2022-02-14 19:48:30|646.97|644.11|646.74|643.88|646.97|644.11|646.51|643.65|0
1644868120000|2022-02-14 19:48:40|646.63|643.77|646.51|643.65|646.97|644.11|646.51|643.65|0
1644868130000|2022-02-14 19:48:50|647.89|645.03|647.2|644.34|647.89|645.03|646.86|644|0
1644868140000|2022-02-14 19:49:00|646.51|643.65|646.51|643.65|646.51|643.65|646.05|643.19|0
1644868150000|2022-02-14 19:49:10|646.17|643.31|647.2|644.34|647.78|644.92|646.17|643.31|0
1644868160000|2022-02-14 19:49:20|647.66|644.8|646.17|643.31|647.66|644.8|646.17|643.31|0
1644868170000|2022-02-14 19:49:30|645.36|642.5|647.66|644.8|647.66|644.8|645.36|642.5|0
1644868180000|2022-02-14 19:49:40|647.2|644.34|645.36|642.5|647.2|644.34|645.36|642.5|0
1644868190000|2022-02-14 19:49:50|645.13|642.27|644.21|641.35|645.13|642.27|644.21|641.35|0
1644868200000|2022-02-14 19:50:00|645.59|642.73|645.13|642.27|645.59|642.73|644.21|641.35|0
1644868210000|2022-02-14 19:50:10|644.67|641.81|642.37|639.51|644.67|641.81|642.37|639.51|0
1644868220000|2022-02-14 19:50:20|641.68|638.82|642.14|639.28|643.52|640.66|641.68|638.82|0
1644868230000|2022-02-14 19:50:30|641.68|638.82|639.62|636.76|641.68|638.82|639.62|636.76|0
1644868240000|2022-02-14 19:50:40|640.54|637.68|637.78|634.92|640.54|637.68|637.78|634.92|0
1644868250000|2022-02-14 19:50:50|638.01|635.15|638.01|635.15|638.01|635.15|638.01|635.15|0
1644868260000|2022-02-14 19:51:00|635.95|633.09|636.41|633.55|636.41|633.55|635.95|633.09|0
1644868270000|2022-02-14 19:51:10|636.87|634.01|634.81|631.95|636.87|634.01|634.81|631.95|0
1644868280000|2022-02-14 19:51:20|633.1|630.24|633.44|630.58|633.44|630.58|633.1|630.24|0
1644868290000|2022-02-14 19:51:30|633.21|630.35|632.06|629.2|633.21|630.35|631.84|628.98|0
1644868300000|2022-02-14 19:51:40|631.38|628.52|632.29|629.43|632.29|629.43|630.69|627.83|0
1644868310000|2022-02-14 19:51:50|631.61|628.75|631.84|628.98|632.06|629.2|631.61|628.75|0
1644868320000|2022-02-14 19:52:00|632.06|629.2|632.75|629.89|632.75|629.89|632.06|629.2|0
1644868330000|2022-02-14 19:52:10|632.06|629.2|633.66|630.8|633.66|630.8|632.06|629.2|0
1644868340000|2022-02-14 19:52:20|633.21|630.35|631.84|628.98|633.21|630.35|631.84|628.98|0
1644868350000|2022-02-14 19:52:30|632.06|629.2|632.29|629.43|632.29|629.43|631.15|628.29|0
1644868360000|2022-02-14 19:52:40|633.21|630.35|632.75|629.89|633.44|630.58|632.75|629.89|0
1644868370000|2022-02-14 19:52:50|633.21|630.35|633.21|630.35|633.21|630.35|632.98|630.12|0
1644868380000|2022-02-14 19:53:00|632.75|629.89|632.75|629.89|632.75|629.89|632.29|629.43|0
1644868390000|2022-02-14 19:53:10|632.29|629.43|634.47|631.61|634.47|631.61|632.29|629.43|0
1644868400000|2022-02-14 19:53:20|634.58|631.72|634.58|631.72|635.49|632.63|634.58|631.72|0
1644868410000|2022-02-14 19:53:30|635.27|632.41|635.04|632.18|635.27|632.41|634.58|631.72|0
1644868420000|2022-02-14 19:53:40|634.81|631.95|636.18|633.32|636.18|633.32|634.81|631.95|0
1644868430000|2022-02-14 19:53:50|635.84|632.98|637.55|634.69|637.55|634.69|635.84|632.98|0
1644868440000|2022-02-14 19:54:00|636.87|634.01|636.41|633.55|636.87|634.01|636.18|633.32|0
1644868450000|2022-02-14 19:54:10|637.55|634.69|638.47|635.61|638.47|635.61|637.55|634.69|0
1644868460000|2022-02-14 19:54:20|638.01|635.15|636.87|634.01|638.01|635.15|636.87|634.01|0
1644868470000|2022-02-14 19:54:30|635.95|633.09|638.47|635.61|638.47|635.61|635.95|633.09|0
1644868480000|2022-02-14 19:54:40|638.13|635.27|637.9|635.04|638.13|635.27|637.9|635.04|0
1644868490000|2022-02-14 19:54:50|638.13|635.27|639.05|636.19|640.31|637.45|638.13|635.27|0
1644868500000|2022-02-14 19:55:00|638.01|635.15|638.93|636.07|638.93|636.07|638.01|635.15|0
1644868510000|2022-02-14 19:55:10|638.7|635.84|639.16|636.3|639.62|636.76|638.7|635.84|0
1644868520000|2022-02-14 19:55:20|638.59|635.73|638.7|635.84|639.28|636.42|638.59|635.73|0
1644868530000|2022-02-14 19:55:30|639.16|636.3|638.24|635.38|639.16|636.3|637.78|634.92|0
1644868540000|2022-02-14 19:55:40|639.62|636.76|639.16|636.3|639.62|636.76|639.16|636.3|0
1644868550000|2022-02-14 19:55:50|638.24|635.38|638.47|635.61|638.47|635.61|638.01|635.15|0
1644868560000|2022-02-14 19:56:00|636.41|633.55|638.24|635.38|638.24|635.38|636.41|633.55|0
1644868570000|2022-02-14 19:56:10|637.78|634.92|638.47|635.61|638.7|635.84|637.78|634.92|0
1644868580000|2022-02-14 19:56:20|638.24|635.38|637.1|634.24|638.36|635.5|637.1|634.24|0
1644868590000|2022-02-14 19:56:30|637.78|634.92|638.47|635.61|638.47|635.61|637.78|634.92|0
1644868600000|2022-02-14 19:56:40|638.7|635.84|639.39|636.53|639.39|636.53|638.7|635.84|0
1644868610000|2022-02-14 19:56:50|639.85|636.99|640.3|637.44|640.53|637.67|639.39|636.53|0
1644868620000|2022-02-14 19:57:00|639.62|636.76|640.53|637.67|640.53|637.67|639.62|636.76|0
1644868630000|2022-02-14 19:57:10|641.68|638.82|641.45|638.59|641.68|638.82|640.99|638.13|0
1644868640000|2022-02-14 19:57:20|641.22|638.36|640.76|637.9|641.22|638.36|640.76|637.9|0
1644868650000|2022-02-14 19:57:30|640.53|637.67|640.08|637.22|640.53|637.67|640.08|637.22|0
1644868660000|2022-02-14 19:57:40|639.85|636.99|642.14|639.28|642.14|639.28|639.85|636.99|0
1644868670000|2022-02-14 19:57:50|641.22|638.36|639.85|636.99|641.22|638.36|639.85|636.99|0
1644868680000|2022-02-14 19:58:00|639.39|636.53|639.39|636.53|639.39|636.53|638.13|635.27|0
1644868690000|2022-02-14 19:58:10|638.24|635.38|638.93|636.07|638.93|636.07|638.24|635.38|0
1644868700000|2022-02-14 19:58:20|638.01|635.15|637.32|634.46|638.01|635.15|637.1|634.24|0
1644868710000|2022-02-14 19:58:30|637.1|634.24|636.64|633.78|637.1|634.24|635.26|632.4|0
1644868720000|2022-02-14 19:58:40|636.87|634.01|637.32|634.46|637.32|634.46|636.64|633.78|0
1644868730000|2022-02-14 19:58:50|636.64|633.78|637.32|634.46|637.32|634.46|636.64|633.78|0
1644868740000|2022-02-14 19:59:00|637.78|634.92|638.24|635.38|638.24|635.38|637.55|634.69|0
1644868750000|2022-02-14 19:59:10|638.7|635.84|637.78|634.92|638.7|635.84|637.78|634.92|0
1644868760000|2022-02-14 19:59:20|638.59|635.73|636.87|634.01|638.59|635.73|636.87|634.01|0
1644868770000|2022-02-14 19:59:30|637.1|634.24|638.47|635.61|638.47|635.61|637.1|634.24|0
1644868780000|2022-02-14 19:59:40|638.24|635.38|638.24|635.38|638.24|635.38|637.55|634.69|0
1644868790000|2022-02-14 19:59:50|637.78|634.92|637.44|634.58|637.78|634.92|637.1|634.24|0
1644868800000|2022-02-14 20:00:00|637.78|634.92|636.85|633.99|637.78|634.92|635.71|632.85|0
1644868810000|2022-02-14 20:00:10|637.08|634.22|639.14|636.28|639.14|636.28|637.08|634.22|0
1644868820000|2022-02-14 20:00:20|638.91|636.05|637.31|634.45|639.14|636.28|637.31|634.45|0
1644868830000|2022-02-14 20:00:30|638.8|635.94|637.75|634.89|638.8|635.94|637.75|634.89|0
1644868840000|2022-02-14 20:00:40|639.13|636.27|639.13|636.27|639.36|636.5|639.13|636.27|0
1644868850000|2022-02-14 20:00:50|637.92|635.06|636.04|633.18|637.92|635.06|636.04|633.18|0
1644868860000|2022-02-14 20:01:00|635.57|632.71|636.96|634.1|636.96|634.1|635.57|632.71|0
1644868870000|2022-02-14 20:01:10|637.66|634.8|638.81|635.95|638.81|635.95|637.66|634.8|0
1644868880000|2022-02-14 20:01:20|638.35|635.49|637.55|634.69|638.35|635.49|637.55|634.69|0
1644868890000|2022-02-14 20:01:30|636.96|634.1|636.73|633.87|637.66|634.8|636.73|633.87|0
1644868900000|2022-02-14 20:01:40|636.04|633.18|638.58|635.72|638.58|635.72|636.04|633.18|0
1644868910000|2022-02-14 20:01:50|638.81|635.95|639.05|636.19|639.05|636.19|638.81|635.95|0
1644868920000|2022-02-14 20:02:00|638.58|635.72|638.58|635.72|638.58|635.72|637.89|635.03|0
1644868930000|2022-02-14 20:02:10|638.12|635.26|634.88|632.02|638.12|635.26|634.88|632.02|0
1644868940000|2022-02-14 20:02:20|633.96|631.1|634.65|631.79|634.88|632.02|633.96|631.1|0
1644868950000|2022-02-14 20:02:30|635.81|632.95|635.81|632.95|636.27|633.41|635.81|632.95|0
1644868960000|2022-02-14 20:02:40|634.88|632.02|635.81|632.95|635.81|632.95|634.88|632.02|0
1644868970000|2022-02-14 20:02:50|636.04|633.18|636.73|633.87|636.73|633.87|635.93|633.07|0
1644868980000|2022-02-14 20:03:00|636.96|634.1|637.42|634.56|637.66|634.8|636.73|633.87|0
1644868990000|2022-02-14 20:03:10|637.89|635.03|636.96|634.1|637.89|635.03|636.96|634.1|0
1644869000000|2022-02-14 20:03:20|636.04|633.18|636.27|633.41|636.27|633.41|635.81|632.95|0
1644869010000|2022-02-14 20:03:30|635.93|633.07|636.85|633.99|636.85|633.99|635.81|632.95|0
1644869020000|2022-02-14 20:03:40|636.5|633.64|637.42|634.56|637.42|634.56|636.5|633.64|0
1644869030000|2022-02-14 20:03:50|637.19|634.33|638.12|635.26|638.12|635.26|637.19|634.33|0
1644869040000|2022-02-14 20:04:00|636.73|633.87|636.5|633.64|636.96|634.1|636.5|633.64|0
1644869050000|2022-02-14 20:04:10|635.34|632.48|634.65|631.79|635.34|632.48|633.49|630.63|0
1644869060000|2022-02-14 20:04:20|634.88|632.02|635.81|632.95|636.04|633.18|634.88|632.02|0
1644869070000|2022-02-14 20:04:30|636.96|634.1|635.57|632.71|636.96|634.1|635.57|632.71|0
1644869080000|2022-02-14 20:04:40|635.81|632.95|637.19|634.33|637.19|634.33|635.57|632.71|0
1644869090000|2022-02-14 20:04:50|636.73|633.87|637.19|634.33|637.19|634.33|636.73|633.87|0
1644869100000|2022-02-14 20:05:00|637.66|634.8|640.67|637.81|640.67|637.81|637.66|634.8|0
1644869110000|2022-02-14 20:05:10|642.06|639.2|643.34|640.48|643.68|640.82|642.06|639.2|0
1644869120000|2022-02-14 20:05:20|642.52|639.66|643.68|640.82|643.68|640.82|642.06|639.2|0
1644869130000|2022-02-14 20:05:30|642.98|640.12|645.3|642.44|645.3|642.44|642.98|640.12|0
1644869140000|2022-02-14 20:05:40|644.14|641.28|644.14|641.28|644.14|641.28|644.14|641.28|0
1644869150000|2022-02-14 20:05:50|645.07|642.21|643.22|640.36|645.07|642.21|643.22|640.36|0
1644869160000|2022-02-14 20:06:00|642.52|639.66|645.07|642.21|645.07|642.21|642.52|639.66|0
1644869170000|2022-02-14 20:06:10|645.77|642.91|645.3|642.44|645.77|642.91|644.61|641.75|0
1644869180000|2022-02-14 20:06:20|645.07|642.21|645.54|642.68|646|643.14|645.07|642.21|0
1644869190000|2022-02-14 20:06:30|646.23|643.37|645.77|642.91|646.23|643.37|645.77|642.91|0
1644869200000|2022-02-14 20:06:40|646.46|643.6|645.77|642.91|646.82|643.96|645.77|642.91|0
1644869210000|2022-02-14 20:06:50|645.54|642.68|645.3|642.44|645.54|642.68|645.3|642.44|0
1644869220000|2022-02-14 20:07:00|645.07|642.21|644.84|641.98|645.77|642.91|644.84|641.98|0
1644869230000|2022-02-14 20:07:10|643.22|640.36|644.5|641.64|644.5|641.64|643.22|640.36|0
1644869240000|2022-02-14 20:07:20|644.84|641.98|645.3|642.44|645.3|642.44|644.61|641.75|0
1644869250000|2022-02-14 20:07:30|644.84|641.98|643.45|640.59|644.84|641.98|643.45|640.59|0
1644869260000|2022-02-14 20:07:40|643.91|641.05|644.61|641.75|644.61|641.75|643.91|641.05|0
1644869270000|2022-02-14 20:07:50|644.5|641.64|642.75|639.89|644.5|641.64|642.75|639.89|0
1644869280000|2022-02-14 20:08:00|642.52|639.66|640.9|638.04|642.52|639.66|640.9|638.04|0
1644869290000|2022-02-14 20:08:10|639.74|636.88|638.35|635.49|639.74|636.88|638.35|635.49|0
1644869300000|2022-02-14 20:08:20|638.12|635.26|639.28|636.42|639.28|636.42|638.12|635.26|0
1644869310000|2022-02-14 20:08:30|639.04|636.18|637.66|634.8|639.04|636.18|637.19|634.33|0
1644869320000|2022-02-14 20:08:40|638.35|635.49|638.58|635.72|638.58|635.72|637.89|635.03|0
1644869330000|2022-02-14 20:08:50|637.89|635.03|638.81|635.95|638.81|635.95|637.31|634.45|0
1644869340000|2022-02-14 20:09:00|638.35|635.49|635.57|632.71|638.35|635.49|635.34|632.48|0
1644869350000|2022-02-14 20:09:10|635.8|632.94|635.11|632.25|635.8|632.94|633.73|630.87|0
1644869360000|2022-02-14 20:09:20|635.57|632.71|636.27|633.41|636.27|633.41|635.34|632.48|0
1644869370000|2022-02-14 20:09:30|636.04|633.18|636.5|633.64|636.96|634.1|636.04|633.18|0
1644869380000|2022-02-14 20:09:40|636.73|633.87|637.19|634.33|637.19|634.33|636.5|633.64|0
1644869390000|2022-02-14 20:09:50|636.73|633.87|635.8|632.94|636.96|634.1|635.8|632.94|0
1644869400000|2022-02-14 20:10:00|636.96|634.1|636.04|633.18|636.96|634.1|636.04|633.18|0
1644869410000|2022-02-14 20:10:10|635.92|633.06|636.04|633.18|636.04|633.18|635.34|632.48|0
1644869420000|2022-02-14 20:10:20|635.92|633.06|638.58|635.72|638.58|635.72|635.92|633.06|0
1644869430000|2022-02-14 20:10:30|639.51|636.65|640.43|637.57|640.43|637.57|639.04|636.18|0
1644869440000|2022-02-14 20:10:40|639.74|636.88|641.59|638.73|641.59|638.73|639.74|636.88|0
1644869450000|2022-02-14 20:10:50|641.82|638.96|641.36|638.5|641.82|638.96|641.36|638.5|0
1644869460000|2022-02-14 20:11:00|641.48|638.62|641.59|638.73|641.59|638.73|640.43|637.57|0
1644869470000|2022-02-14 20:11:10|641.13|638.27|640.2|637.34|641.13|638.27|640.2|637.34|0
1644869480000|2022-02-14 20:11:20|640.9|638.04|640.2|637.34|640.9|638.04|639.97|637.11|0
1644869490000|2022-02-14 20:11:30|639.51|636.65|640.43|637.57|640.43|637.57|638.58|635.72|0
1644869500000|2022-02-14 20:11:40|640.66|637.8|641.13|638.27|641.13|638.27|640.2|637.34|0
1644869510000|2022-02-14 20:11:50|641.36|638.5|640.79|637.93|641.36|638.5|640.55|637.69|0
1644869520000|2022-02-14 20:12:00|639.74|636.88|640.2|637.34|640.55|637.69|639.74|636.88|0
1644869530000|2022-02-14 20:12:10|640.66|637.8|637.19|634.33|640.66|637.8|637.19|634.33|0
1644869540000|2022-02-14 20:12:20|636.96|634.1|637.65|634.79|637.65|634.79|636.96|634.1|0
1644869550000|2022-02-14 20:12:30|637.89|635.03|634.42|631.56|637.89|635.03|634.42|631.56|0
1644869560000|2022-02-14 20:12:40|634.65|631.79|635.34|632.48|635.34|632.48|634.65|631.79|0
1644869570000|2022-02-14 20:12:50|635.57|632.71|636.5|633.64|636.5|633.64|635.57|632.71|0
1644869580000|2022-02-14 20:13:00|636.73|633.87|636.5|633.64|636.73|633.87|636.5|633.64|0
1644869590000|2022-02-14 20:13:10|636.27|633.41|635.57|632.71|636.27|633.41|635.57|632.71|0
1644869600000|2022-02-14 20:13:20|635.8|632.94|634.65|631.79|635.8|632.94|634.65|631.79|0
1644869610000|2022-02-14 20:13:30|633.72|630.86|631.88|629.02|633.72|630.86|631.88|629.02|0
1644869620000|2022-02-14 20:13:40|630.95|628.09|632.8|629.94|632.8|629.94|630.95|628.09|0
1644869630000|2022-02-14 20:13:50|633.03|630.17|632.11|629.25|633.03|630.17|632.11|629.25|0
1644869640000|2022-02-14 20:14:00|633.03|630.17|633.26|630.4|634.19|631.33|633.03|630.17|0
1644869650000|2022-02-14 20:14:10|633.49|630.63|634.31|631.45|634.65|631.79|632.92|630.06|0
1644869660000|2022-02-14 20:14:20|634.54|631.68|634.42|631.56|634.54|631.68|634.19|631.33|0
1644869670000|2022-02-14 20:14:30|634.19|631.33|632.57|629.71|634.19|631.33|632.57|629.71|0
1644869680000|2022-02-14 20:14:40|631.65|628.79|630.26|627.4|631.65|628.79|629.34|626.48|0
1644869690000|2022-02-14 20:14:50|630.95|628.09|630.49|627.63|630.95|628.09|630.49|627.63|0
1644869700000|2022-02-14 20:15:00|631.42|628.56|632.57|629.71|632.57|629.71|631.42|628.56|0
1644869710000|2022-02-14 20:15:10|632.34|629.48|630.72|627.86|632.34|629.48|630.72|627.86|0
1644869720000|2022-02-14 20:15:20|631.18|628.32|629.8|626.94|631.88|629.02|629.8|626.94|0
1644869730000|2022-02-14 20:15:30|630.72|627.86|631.18|628.32|631.42|628.56|630.72|627.86|0
1644869740000|2022-02-14 20:15:40|631.65|628.79|632.57|629.71|632.8|629.94|631.65|628.79|0
1644869750000|2022-02-14 20:15:50|632.8|629.94|633.03|630.17|633.26|630.4|632.8|629.94|0
1644869760000|2022-02-14 20:16:00|632.34|629.48|634.42|631.56|634.42|631.56|632.34|629.48|0
1644869770000|2022-02-14 20:16:10|634.88|632.02|634.42|631.56|634.88|632.02|634.42|631.56|0
1644869780000|2022-02-14 20:16:20|634.65|631.79|633.95|631.09|634.65|631.79|633.95|631.09|0
1644869790000|2022-02-14 20:16:30|634.42|631.56|634.54|631.68|634.54|631.68|633.72|630.86|0
1644869800000|2022-02-14 20:16:40|634.42|631.56|637.19|634.33|637.19|634.33|634.19|631.33|0
1644869810000|2022-02-14 20:16:50|636.96|634.1|635.8|632.94|637.42|634.56|635.8|632.94|0
1644869820000|2022-02-14 20:17:00|636.03|633.17|639.27|636.41|639.51|636.65|636.03|633.17|0
1644869830000|2022-02-14 20:17:10|638.35|635.49|637.77|634.91|638.35|635.49|637.77|634.91|0
1644869840000|2022-02-14 20:17:20|638.58|635.72|638.58|635.72|638.58|635.72|637.65|634.79|0
1644869850000|2022-02-14 20:17:30|638.81|635.95|637.42|634.56|638.81|635.95|637.42|634.56|0
1644869860000|2022-02-14 20:17:40|636.27|633.41|635.57|632.71|636.27|633.41|635.57|632.71|0
1644869870000|2022-02-14 20:17:50|635.11|632.25|636.5|633.64|636.5|633.64|635.11|632.25|0
1644869880000|2022-02-14 20:18:00|637.89|635.03|635.8|632.94|637.89|635.03|635.8|632.94|0
1644869890000|2022-02-14 20:18:10|635.11|632.25|635.8|632.94|635.8|632.94|635.11|632.25|0
1644869900000|2022-02-14 20:18:20|635.11|632.25|635.57|632.71|636.03|633.17|635.11|632.25|0
1644869910000|2022-02-14 20:18:30|636.27|633.41|635.57|632.71|636.27|633.41|635.57|632.71|0
1644869920000|2022-02-14 20:18:40|635.11|632.25|634.88|632.02|635.11|632.25|634.19|631.33|0
1644869930000|2022-02-14 20:18:50|635.11|632.25|635.57|632.71|635.57|632.71|635.11|632.25|0
1644869940000|2022-02-14 20:19:00|635.8|632.94|634.88|632.02|635.8|632.94|634.65|631.79|0
1644869950000|2022-02-14 20:19:10|634.65|631.79|634.65|631.79|634.65|631.79|633.95|631.09|0
1644869960000|2022-02-14 20:19:20|634.88|632.02|635.11|632.25|635.11|632.25|634.42|631.56|0
1644869970000|2022-02-14 20:19:30|635.8|632.94|635.57|632.71|636.15|633.29|635.57|632.71|0
1644869980000|2022-02-14 20:19:40|635.8|632.94|636.5|633.64|636.96|634.1|635.8|632.94|0
1644869990000|2022-02-14 20:19:50|636.73|633.87|638.12|635.26|638.12|635.26|636.73|633.87|0
1644870000000|2022-02-14 20:20:00|637.88|635.02|638.81|635.95|639.04|636.18|637.88|635.02|0
1644870010000|2022-02-14 20:20:10|639.04|636.18|638.35|635.49|639.04|636.18|638.35|635.49|0
1644870020000|2022-02-14 20:20:20|638.58|635.72|641.13|638.27|641.36|638.5|638.58|635.72|0
1644870030000|2022-02-14 20:20:30|642.52|639.66|641.82|638.96|642.52|639.66|641.82|638.96|0
1644870040000|2022-02-14 20:20:40|642.29|639.43|640.89|638.03|642.29|639.43|640.89|638.03|0
1644870050000|2022-02-14 20:20:50|640.2|637.34|640.43|637.57|640.89|638.03|640.2|637.34|0
1644870060000|2022-02-14 20:21:00|639.74|636.88|639.97|637.11|641.36|638.5|639.74|636.88|0
1644870070000|2022-02-14 20:21:10|639.74|636.88|639.51|636.65|639.74|636.88|639.51|636.65|0
1644870080000|2022-02-14 20:21:20|639.27|636.41|639.27|636.41|639.27|636.41|639.27|636.41|0
1644870090000|2022-02-14 20:21:30|639.74|636.88|639.27|636.41|639.74|636.88|639.27|636.41|0
1644870100000|2022-02-14 20:21:40|639.04|636.18|639.27|636.41|639.51|636.65|639.04|636.18|0
1644870110000|2022-02-14 20:21:50|638.35|635.49|636.96|634.1|638.58|635.72|636.96|634.1|0
1644870120000|2022-02-14 20:22:00|637.42|634.56|636.73|633.87|637.42|634.56|636.27|633.41|0
1644870130000|2022-02-14 20:22:10|636.03|633.17|635.11|632.25|636.03|633.17|634.77|631.91|0
1644870140000|2022-02-14 20:22:20|635.34|632.48|634.88|632.02|635.34|632.48|634.88|632.02|0
1644870150000|2022-02-14 20:22:30|635.92|633.06|636.27|633.41|636.27|633.41|635.92|633.06|0
1644870160000|2022-02-14 20:22:40|635.8|632.94|633.72|630.86|635.8|632.94|633.72|630.86|0
1644870170000|2022-02-14 20:22:50|634.18|631.32|633.49|630.63|634.18|631.32|633.49|630.63|0
1644870180000|2022-02-14 20:23:00|633.72|630.86|634.18|631.32|634.18|631.32|633.49|630.63|0
1644870190000|2022-02-14 20:23:10|634.42|631.56|634.18|631.32|635.34|632.48|634.18|631.32|0
1644870200000|2022-02-14 20:23:20|633.26|630.4|633.03|630.17|633.49|630.63|632.8|629.94|0
1644870210000|2022-02-14 20:23:30|632.57|629.71|632.57|629.71|632.57|629.71|631.88|629.02|0
1644870220000|2022-02-14 20:23:40|631.88|629.02|631.53|628.67|631.88|629.02|631.53|628.67|0
1644870230000|2022-02-14 20:23:50|631.88|629.02|626.11|623.25|631.88|629.02|626.11|623.25|0
1644870240000|2022-02-14 20:24:00|624.73|621.87|623.81|620.95|625.88|623.02|623.81|620.95|0
1644870250000|2022-02-14 20:24:10|623.12|620.26|624.73|621.87|624.73|621.87|623.12|620.26|0
1644870260000|2022-02-14 20:24:20|625.65|622.79|626.8|623.94|626.8|623.94|625.65|622.79|0
1644870270000|2022-02-14 20:24:30|626.34|623.48|626.34|623.48|626.57|623.71|626.34|623.48|0
1644870280000|2022-02-14 20:24:40|626.11|623.25|627.26|624.4|627.26|624.4|626.11|623.25|0
1644870290000|2022-02-14 20:24:50|627.72|624.86|628.19|625.33|628.42|625.56|627.72|624.86|0
1644870300000|2022-02-14 20:25:00|628.42|625.56|628.42|625.56|628.65|625.79|628.42|625.56|0
1644870310000|2022-02-14 20:25:10|628.19|625.33|628.65|625.79|628.88|626.02|628.19|625.33|0
1644870320000|2022-02-14 20:25:20|628.42|625.56|628.42|625.56|628.42|625.56|627.26|624.4|0
1644870330000|2022-02-14 20:25:30|629.57|626.71|629.34|626.48|629.57|626.71|629.11|626.25|0
1644870340000|2022-02-14 20:25:40|628.19|625.33|628.65|625.79|628.65|625.79|628.19|625.33|0
1644870350000|2022-02-14 20:25:50|628.77|625.91|626.57|623.71|628.77|625.91|626.57|623.71|0
1644870360000|2022-02-14 20:26:00|626.8|623.94|627.95|625.09|627.95|625.09|626.34|623.48|0
1644870370000|2022-02-14 20:26:10|626.8|623.94|628.88|626.02|628.88|626.02|626.8|623.94|0
1644870380000|2022-02-14 20:26:20|629.11|626.25|629.8|626.94|629.8|626.94|629.11|626.25|0
1644870390000|2022-02-14 20:26:30|630.03|627.17|629.46|626.6|630.03|627.17|629.46|626.6|0
1644870400000|2022-02-14 20:26:40|628.42|625.56|629.23|626.37|629.34|626.48|628.42|625.56|0
1644870410000|2022-02-14 20:26:50|628.42|625.56|630.49|627.63|630.49|627.63|628.42|625.56|0
1644870420000|2022-02-14 20:27:00|629.34|626.48|629.8|626.94|629.92|627.06|629.23|626.37|0
1644870430000|2022-02-14 20:27:10|629.46|626.6|629.34|626.48|629.8|626.94|629.34|626.48|0
1644870440000|2022-02-14 20:27:20|629.11|626.25|628.88|626.02|629.11|626.25|628.88|626.02|0
1644870450000|2022-02-14 20:27:30|630.49|627.63|631.87|629.01|632.23|629.37|630.49|627.63|0
1644870460000|2022-02-14 20:27:40|632.8|629.94|632.57|629.71|632.8|629.94|631.41|628.55|0
1644870470000|2022-02-14 20:27:50|633.03|630.17|632.34|629.48|633.26|630.4|632.34|629.48|0
1644870480000|2022-02-14 20:28:00|631.64|628.78|629.8|626.94|631.64|628.78|629.8|626.94|0
1644870490000|2022-02-14 20:28:10|630.72|627.86|630.26|627.4|630.72|627.86|629.8|626.94|0
1644870500000|2022-02-14 20:28:20|630.49|627.63|629.11|626.25|630.61|627.75|629.11|626.25|0
1644870510000|2022-02-14 20:28:30|629.57|626.71|631.18|628.32|631.18|628.32|629.57|626.71|0
1644870520000|2022-02-14 20:28:40|630.72|627.86|630.03|627.17|630.72|627.86|630.03|627.17|0
1644870530000|2022-02-14 20:28:50|629.34|626.48|629.11|626.25|629.34|626.48|629.11|626.25|0
1644870540000|2022-02-14 20:29:00|630.03|627.17|630.95|628.09|631.18|628.32|630.03|627.17|0
1644870550000|2022-02-14 20:29:10|631.41|628.55|630.72|627.86|631.41|628.55|630.72|627.86|0
1644870560000|2022-02-14 20:29:20|630.84|627.98|631.18|628.32|631.18|628.32|630.72|627.86|0
1644870570000|2022-02-14 20:29:30|630.95|628.09|632.57|629.71|632.57|629.71|630.95|628.09|0
1644870580000|2022-02-14 20:29:40|631.18|628.32|629.8|626.94|631.18|628.32|629.8|626.94|0
1644870590000|2022-02-14 20:29:50|630.03|627.17|631.41|628.55|631.41|628.55|630.03|627.17|0
1644870600000|2022-02-14 20:30:00|631.18|628.32|633.26|630.4|633.26|630.4|631.18|628.32|0
1644870610000|2022-02-14 20:30:10|631.64|628.78|630.49|627.63|631.64|628.78|630.49|627.63|0
1644870620000|2022-02-14 20:30:20|629.8|626.94|629.11|626.25|629.8|626.94|629.11|626.25|0
1644870630000|2022-02-14 20:30:30|627.72|624.86|627.49|624.63|628.18|625.32|627.49|624.63|0
1644870640000|2022-02-14 20:30:40|627.26|624.4|627.95|625.09|627.95|625.09|627.26|624.4|0
1644870650000|2022-02-14 20:30:50|628.18|625.32|627.15|624.29|628.18|625.32|627.15|624.29|0
1644870660000|2022-02-14 20:31:00|626.11|623.25|625.54|622.68|626.11|623.25|624.5|621.64|0
1644870670000|2022-02-14 20:31:10|625.19|622.33|626.11|623.25|626.11|623.25|625.19|622.33|0
1644870680000|2022-02-14 20:31:20|624.96|622.1|628.65|625.79|628.65|625.79|624.96|622.1|0
1644870690000|2022-02-14 20:31:30|627.95|625.09|627.95|625.09|627.95|625.09|627.26|624.4|0
1644870700000|2022-02-14 20:31:40|628.41|625.55|628.65|625.79|628.65|625.79|628.18|625.32|0
1644870710000|2022-02-14 20:31:50|627.72|624.86|626.11|623.25|627.72|624.86|626.11|623.25|0
1644870720000|2022-02-14 20:32:00|627.49|624.63|627.49|624.63|627.72|624.86|627.03|624.17|0
1644870730000|2022-02-14 20:32:10|625.88|623.02|626.57|623.71|627.72|624.86|625.88|623.02|0
1644870740000|2022-02-14 20:32:20|625.19|622.33|623.58|620.72|625.19|622.33|623.58|620.72|0
1644870750000|2022-02-14 20:32:30|623.81|620.95|624.27|621.41|624.27|621.41|623.81|620.95|0
1644870760000|2022-02-14 20:32:40|625.19|622.33|624.04|621.18|625.19|622.33|624.04|621.18|0
1644870770000|2022-02-14 20:32:50|623.35|620.49|623.12|620.26|623.35|620.49|623.12|620.26|0
1644870780000|2022-02-14 20:33:00|623.35|620.49|623.81|620.95|623.81|620.95|623.35|620.49|0
1644870790000|2022-02-14 20:33:10|623.12|620.26|622.66|619.8|623.12|620.26|622.66|619.8|0
1644870800000|2022-02-14 20:33:20|622.89|620.03|621.74|618.88|622.89|620.03|621.74|618.88|0
1644870810000|2022-02-14 20:33:30|621.51|618.65|622.43|619.57|622.78|619.92|621.51|618.65|0
1644870820000|2022-02-14 20:33:40|622.66|619.8|624.27|621.41|624.27|621.41|622.66|619.8|0
1644870830000|2022-02-14 20:33:50|624.04|621.18|623.58|620.72|624.04|621.18|622.89|620.03|0
1644870840000|2022-02-14 20:34:00|623.35|620.49|622.2|619.34|623.81|620.95|622.2|619.34|0
1644870850000|2022-02-14 20:34:10|621.97|619.11|622.43|619.57|622.43|619.57|621.97|619.11|0
1644870860000|2022-02-14 20:34:20|622.2|619.34|622.2|619.34|622.2|619.34|621.97|619.11|0
1644870870000|2022-02-14 20:34:30|621.05|618.19|619.21|616.35|621.05|618.19|619.21|616.35|0
1644870880000|2022-02-14 20:34:40|620.36|617.5|620.36|617.5|620.82|617.96|620.36|617.5|0
1644870890000|2022-02-14 20:34:50|621.28|618.42|620.36|617.5|621.28|618.42|619.67|616.81|0
1644870900000|2022-02-14 20:35:00|620.13|617.27|620.13|617.27|620.59|617.73|620.13|617.27|0
1644870910000|2022-02-14 20:35:10|620.71|617.85|622.66|619.8|622.66|619.8|620.71|617.85|0
1644870920000|2022-02-14 20:35:20|621.97|619.11|620.82|617.96|621.97|619.11|620.59|617.73|0
1644870930000|2022-02-14 20:35:30|620.36|617.5|620.83|617.97|621.28|618.42|620.36|617.5|0
1644870940000|2022-02-14 20:35:40|620.6|617.74|621.28|618.42|621.51|618.65|620.6|617.74|0
1644870950000|2022-02-14 20:35:50|621.74|618.88|622.2|619.34|622.2|619.34|621.74|618.88|0
1644870960000|2022-02-14 20:36:00|621.97|619.11|621.29|618.43|621.97|619.11|621.29|618.43|0
1644870970000|2022-02-14 20:36:10|620.37|617.51|620.14|617.28|620.6|617.74|620.14|617.28|0
1644870980000|2022-02-14 20:36:20|619.11|616.25|620.14|617.28|620.14|617.28|618.99|616.13|0
1644870990000|2022-02-14 20:36:30|620.72|617.86|621.06|618.2|621.75|618.89|620.72|617.86|0
1644871000000|2022-02-14 20:36:40|620.83|617.97|620.6|617.74|620.83|617.97|620.14|617.28|0
1644871010000|2022-02-14 20:36:50|621.06|618.2|621.52|618.66|621.52|618.66|621.06|618.2|0
1644871020000|2022-02-14 20:37:00|621.75|618.89|620.83|617.97|621.75|618.89|620.83|617.97|0
1644871030000|2022-02-14 20:37:10|621.29|618.43|621.98|619.12|621.98|619.12|621.29|618.43|0
1644871040000|2022-02-14 20:37:20|621.75|618.89|622.44|619.58|622.44|619.58|621.75|618.89|0
1644871050000|2022-02-14 20:37:30|622.67|619.81|621.64|618.78|622.67|619.81|621.64|618.78|0
1644871060000|2022-02-14 20:37:40|622.67|619.81|621.29|618.43|622.67|619.81|621.29|618.43|0
1644871070000|2022-02-14 20:37:50|621.75|618.89|622.1|619.24|622.1|619.24|621.06|618.2|0
1644871080000|2022-02-14 20:38:00|621.98|619.12|624.75|621.89|624.75|621.89|621.98|619.12|0
1644871090000|2022-02-14 20:38:10|625.21|622.35|623.83|620.97|625.21|622.35|623.37|620.51|0
1644871100000|2022-02-14 20:38:20|623.95|621.09|623.83|620.97|623.95|621.09|623.6|620.74|0
1644871110000|2022-02-14 20:38:30|624.29|621.43|622.44|619.58|624.29|621.43|622.44|619.58|0
1644871120000|2022-02-14 20:38:40|622.91|620.05|622.21|619.35|622.91|620.05|621.98|619.12|0
1644871130000|2022-02-14 20:38:50|620.6|617.74|621.75|618.89|621.75|618.89|620.6|617.74|0
1644871140000|2022-02-14 20:39:00|621.52|618.66|620.6|617.74|621.52|618.66|620.6|617.74|0
1644871150000|2022-02-14 20:39:10|621.06|618.2|621.87|619.01|622.44|619.58|621.06|618.2|0
1644871160000|2022-02-14 20:39:20|621.75|618.89|622.79|619.93|622.9|620.04|621.52|618.66|0
1644871170000|2022-02-14 20:39:30|622.9|620.04|622.67|619.81|622.9|620.04|622.67|619.81|0
1644871180000|2022-02-14 20:39:40|622.9|620.04|623.49|620.63|623.49|620.63|622.67|619.81|0
1644871190000|2022-02-14 20:39:50|624.52|621.66|623.26|620.4|624.52|621.66|623.26|620.4|0
1644871200000|2022-02-14 20:40:00|622.9|620.04|621.29|618.43|622.9|620.04|621.29|618.43|0
1644871210000|2022-02-14 20:40:10|621.52|618.66|623.37|620.51|623.37|620.51|621.52|618.66|0
1644871220000|2022-02-14 20:40:20|623.14|620.28|622.9|620.04|623.14|620.28|622.9|620.04|0
1644871230000|2022-02-14 20:40:30|622.21|619.35|621.98|619.12|622.67|619.81|621.98|619.12|0
1644871240000|2022-02-14 20:40:40|621.75|618.89|621.64|618.78|621.75|618.89|620.83|617.97|0
1644871250000|2022-02-14 20:40:50|621.52|618.66|621.29|618.43|621.98|619.12|621.29|618.43|0
1644871260000|2022-02-14 20:41:00|621.75|618.89|621.52|618.66|622.9|620.04|621.52|618.66|0
1644871270000|2022-02-14 20:41:10|621.06|618.2|622.21|619.35|622.67|619.81|621.06|618.2|0
1644871280000|2022-02-14 20:41:20|622.9|620.04|621.98|619.12|623.14|620.28|621.98|619.12|0
1644871290000|2022-02-14 20:41:30|621.29|618.43|621.98|619.12|621.98|619.12|620.83|617.97|0
1644871300000|2022-02-14 20:41:40|621.52|618.66|622.67|619.81|622.67|619.81|621.52|618.66|0
1644871310000|2022-02-14 20:41:50|622.44|619.58|623.83|620.97|623.83|620.97|622.44|619.58|0
1644871320000|2022-02-14 20:42:00|624.06|621.2|624.52|621.66|624.98|622.12|624.06|621.2|0
1644871330000|2022-02-14 20:42:10|624.75|621.89|625.33|622.47|625.44|622.58|624.29|621.43|0
1644871340000|2022-02-14 20:42:20|624.29|621.43|623.37|620.51|624.29|621.43|623.37|620.51|0
1644871350000|2022-02-14 20:42:30|623.83|620.97|624.98|622.12|624.98|622.12|623.83|620.97|0
1644871360000|2022-02-14 20:42:40|624.75|621.89|624.06|621.2|624.75|621.89|624.06|621.2|0
1644871370000|2022-02-14 20:42:50|624.29|621.43|624.98|622.12|624.98|622.12|623.14|620.28|0
1644871380000|2022-02-14 20:43:00|624.06|621.2|624.98|622.12|624.98|622.12|623.37|620.51|0
1644871390000|2022-02-14 20:43:10|625.67|622.81|626.6|623.74|626.6|623.74|625.67|622.81|0
1644871400000|2022-02-14 20:43:20|627.52|624.66|627.75|624.89|627.75|624.89|627.52|624.66|0
1644871410000|2022-02-14 20:43:30|627.29|624.43|627.52|624.66|627.52|624.66|627.29|624.43|0
1644871420000|2022-02-14 20:43:40|627.06|624.2|625.9|623.04|627.06|624.2|625.9|623.04|0
1644871430000|2022-02-14 20:43:50|624.52|621.66|624.75|621.89|624.98|622.12|624.52|621.66|0
1644871440000|2022-02-14 20:44:00|625.21|622.35|624.98|622.12|625.21|622.35|624.52|621.66|0
1644871450000|2022-02-14 20:44:10|625.21|622.35|624.75|621.89|625.21|622.35|624.18|621.32|0
1644871460000|2022-02-14 20:44:20|624.52|621.66|624.98|622.12|624.98|622.12|624.52|621.66|0
1644871470000|2022-02-14 20:44:30|623.6|620.74|622.67|619.81|623.6|620.74|622.67|619.81|0
1644871480000|2022-02-14 20:44:40|622.21|619.35|621.29|618.43|622.21|619.35|620.83|617.97|0
1644871490000|2022-02-14 20:44:50|621.52|618.66|620.6|617.74|621.75|618.89|620.6|617.74|0
1644871500000|2022-02-14 20:45:00|620.14|617.28|620.83|617.97|620.83|617.97|620.14|617.28|0
1644871510000|2022-02-14 20:45:10|621.29|618.43|623.83|620.97|623.83|620.97|620.83|617.97|0
1644871520000|2022-02-14 20:45:20|624.52|621.66|624.52|621.66|624.75|621.89|624.29|621.43|0
1644871530000|2022-02-14 20:45:30|624.98|622.12|625.44|622.58|626.6|623.74|624.98|622.12|0
1644871540000|2022-02-14 20:45:40|625.67|622.81|626.83|623.97|626.83|623.97|625.67|622.81|0
1644871550000|2022-02-14 20:45:50|627.52|624.66|629.37|626.51|629.37|626.51|627.52|624.66|0
1644871560000|2022-02-14 20:46:00|629.6|626.74|629.14|626.28|629.6|626.74|628.91|626.05|0
1644871570000|2022-02-14 20:46:10|628.33|625.47|628.91|626.05|628.91|626.05|628.21|625.35|0
1644871580000|2022-02-14 20:46:20|629.6|626.74|631.22|628.36|631.22|628.36|629.6|626.74|0
1644871590000|2022-02-14 20:46:30|630.99|628.13|630.3|627.44|630.99|628.13|629.83|626.97|0
1644871600000|2022-02-14 20:46:40|630.99|628.13|629.6|626.74|630.99|628.13|629.6|626.74|0
1644871610000|2022-02-14 20:46:50|629.83|626.97|629.37|626.51|630.53|627.67|629.37|626.51|0
1644871620000|2022-02-14 20:47:00|629.14|626.28|627.75|624.89|629.14|626.28|627.75|624.89|0
1644871630000|2022-02-14 20:47:10|627.29|624.43|626.13|623.27|627.29|624.43|626.13|623.27|0
1644871640000|2022-02-14 20:47:20|625.67|622.81|626.37|623.51|626.6|623.74|625.67|622.81|0
1644871650000|2022-02-14 20:47:30|625.9|623.04|624.98|622.12|625.9|623.04|624.98|622.12|0
1644871660000|2022-02-14 20:47:40|625.44|622.58|623.36|620.5|625.44|622.58|623.36|620.5|0
1644871670000|2022-02-14 20:47:50|623.6|620.74|623.13|620.27|623.6|620.74|622.9|620.04|0
1644871680000|2022-02-14 20:48:00|623.36|620.5|622.67|619.81|623.36|620.5|622.67|619.81|0
1644871690000|2022-02-14 20:48:10|620.37|617.51|618.99|616.13|620.37|617.51|618.99|616.13|0
1644871700000|2022-02-14 20:48:20|617.15|614.29|617.38|614.52|617.38|614.52|616|613.14|0
1644871710000|2022-02-14 20:48:30|616.69|613.83|616.69|613.83|617.15|614.29|616.57|613.71|0
1644871720000|2022-02-14 20:48:40|616.92|614.06|617.38|614.52|617.61|614.75|616.69|613.83|0
1644871730000|2022-02-14 20:48:50|618.07|615.21|618.07|615.21|618.3|615.44|617.84|614.98|0
1644871740000|2022-02-14 20:49:00|618.3|615.44|616.57|613.71|618.3|615.44|616.57|613.71|0
1644871750000|2022-02-14 20:49:10|616.46|613.6|616.69|613.83|617.15|614.29|616.46|613.6|0
1644871760000|2022-02-14 20:49:20|616.46|613.6|616|613.14|616.46|613.6|616|613.14|0
1644871770000|2022-02-14 20:49:30|615.77|612.91|617.84|614.98|617.84|614.98|615.77|612.91|0
1644871780000|2022-02-14 20:49:40|616.46|613.6|617.72|614.86|617.72|614.86|616.46|613.6|0
1644871790000|2022-02-14 20:49:50|618.07|615.21|620.14|617.28|620.14|617.28|618.07|615.21|0
1644871800000|2022-02-14 20:50:00|623.72|620.86|627.29|624.43|627.75|624.89|623.72|620.86|0
1644871810000|2022-02-14 20:50:10|627.75|624.89|628.91|626.05|629.14|626.28|627.75|624.89|0
1644871820000|2022-02-14 20:50:20|628.68|625.82|628.68|625.82|628.91|626.05|628.21|625.35|0
1644871830000|2022-02-14 20:50:30|627.06|624.2|629.14|626.28|629.95|627.09|627.06|624.2|0
1644871840000|2022-02-14 20:50:40|630.06|627.2|628.57|625.71|630.06|627.2|628.44|625.58|0
1644871850000|2022-02-14 20:50:50|628.21|625.35|627.98|625.12|628.21|625.35|627.52|624.66|0
1644871860000|2022-02-14 20:51:00|627.29|624.43|628.91|626.05|629.6|626.74|627.29|624.43|0
1644871870000|2022-02-14 20:51:10|627.98|625.12|625.67|622.81|627.98|625.12|625.67|622.81|0
1644871880000|2022-02-14 20:51:20|624.75|621.89|624.98|622.12|624.98|622.12|624.52|621.66|0
1644871890000|2022-02-14 20:51:30|624.06|621.2|625.44|622.58|625.44|622.58|624.06|621.2|0
1644871900000|2022-02-14 20:51:40|625.9|623.04|625.67|622.81|625.9|623.04|624.98|622.12|0
1644871910000|2022-02-14 20:51:50|626.6|623.74|624.75|621.89|626.6|623.74|624.75|621.89|0
1644871920000|2022-02-14 20:52:00|624.52|621.66|624.41|621.55|624.52|621.66|624.29|621.43|0
1644871930000|2022-02-14 20:52:10|624.29|621.43|624.64|621.78|625.21|622.35|624.29|621.43|0
1644871940000|2022-02-14 20:52:20|624.06|621.2|623.83|620.97|624.29|621.43|623.59|620.73|0
1644871950000|2022-02-14 20:52:30|624.06|621.2|624.75|621.89|624.87|622.01|624.06|621.2|0
1644871960000|2022-02-14 20:52:40|625.21|622.35|624.06|621.2|625.21|622.35|624.06|621.2|0
1644871970000|2022-02-14 20:52:50|624.18|621.32|624.06|621.2|624.18|621.32|623.83|620.97|0
1644871980000|2022-02-14 20:53:00|624.29|621.43|626.36|623.5|626.36|623.5|624.29|621.43|0
1644871990000|2022-02-14 20:53:10|625.9|623.04|626.6|623.74|626.6|623.74|625.9|623.04|0
1644872000000|2022-02-14 20:53:20|627.75|624.89|627.87|625.01|628.21|625.35|627.75|624.89|0
1644872010000|2022-02-14 20:53:30|627.06|624.2|627.75|624.89|627.75|624.89|627.06|624.2|0
1644872020000|2022-02-14 20:53:40|627.52|624.66|628.68|625.82|628.68|625.82|627.52|624.66|0
1644872030000|2022-02-14 20:53:50|628.44|625.58|627.52|624.66|628.44|625.58|627.52|624.66|0
1644872040000|2022-02-14 20:54:00|627.75|624.89|629.37|626.51|629.37|626.51|627.75|624.89|0
1644872050000|2022-02-14 20:54:10|629.14|626.28|629.83|626.97|629.83|626.97|629.14|626.28|0
1644872060000|2022-02-14 20:54:20|629.37|626.51|629.83|626.97|629.83|626.97|629.37|626.51|0
1644872070000|2022-02-14 20:54:30|629.6|626.74|629.83|626.97|630.29|627.43|629.6|626.74|0
1644872080000|2022-02-14 20:54:40|628.91|626.05|624.52|621.66|628.91|626.05|623.83|620.97|0
1644872090000|2022-02-14 20:54:50|625.21|622.35|623.83|620.97|625.21|622.35|623.83|620.97|0
1644872100000|2022-02-14 20:55:00|624.06|621.2|625.67|622.81|625.67|622.81|623.59|620.73|0
1644872110000|2022-02-14 20:55:10|625.44|622.58|624.06|621.2|625.44|622.58|624.06|621.2|0
1644872120000|2022-02-14 20:55:20|623.59|620.73|621.75|618.89|623.59|620.73|621.75|618.89|0
1644872130000|2022-02-14 20:55:30|621.29|618.43|618.99|616.13|621.29|618.43|618.99|616.13|0
1644872140000|2022-02-14 20:55:40|619.91|617.05|620.14|617.28|620.14|617.28|619.45|616.59|0
1644872150000|2022-02-14 20:55:50|620.6|617.74|621.52|618.66|621.75|618.89|620.6|617.74|0
1644872160000|2022-02-14 20:56:00|621.75|618.89|623.13|620.27|623.13|620.27|621.75|618.89|0
1644872170000|2022-02-14 20:56:10|622.67|619.81|623.59|620.73|623.59|620.73|622.67|619.81|0
1644872180000|2022-02-14 20:56:20|624.29|621.43|623.82|620.96|624.29|621.43|623.59|620.73|0
1644872190000|2022-02-14 20:56:30|623.59|620.73|624.52|621.66|624.52|621.66|623.36|620.5|0
1644872200000|2022-02-14 20:56:40|624.29|621.43|624.75|621.89|624.75|621.89|624.06|621.2|0
1644872210000|2022-02-14 20:56:50|624.98|622.12|623.82|620.96|624.98|622.12|623.82|620.96|0
1644872220000|2022-02-14 20:57:00|623.48|620.62|625.67|622.81|625.67|622.81|623.48|620.62|0
1644872230000|2022-02-14 20:57:10|624.98|622.12|623.82|620.96|624.98|622.12|623.59|620.73|0
1644872240000|2022-02-14 20:57:20|623.13|620.27|623.13|620.27|623.59|620.73|623.13|620.27|0
1644872250000|2022-02-14 20:57:30|622.21|619.35|621.98|619.12|622.44|619.58|621.98|619.12|0
1644872260000|2022-02-14 20:57:40|622.67|619.81|621.52|618.66|622.67|619.81|621.52|618.66|0
1644872270000|2022-02-14 20:57:50|620.83|617.97|620.83|617.97|621.06|618.2|620.83|617.97|0
1644872280000|2022-02-14 20:58:00|622.21|619.35|621.52|618.66|622.21|619.35|621.52|618.66|0
1644872290000|2022-02-14 20:58:10|622.67|619.81|622.21|619.35|623.36|620.5|622.21|619.35|0
1644872300000|2022-02-14 20:58:20|621.75|618.89|621.29|618.43|621.75|618.89|621.29|618.43|0
1644872310000|2022-02-14 20:58:30|621.06|618.2|621.29|618.43|621.98|619.12|621.06|618.2|0
1644872320000|2022-02-14 20:58:40|621.75|618.89|621.52|618.66|621.75|618.89|620.83|617.97|0
1644872330000|2022-02-14 20:58:50|622.9|620.04|621.75|618.89|623.13|620.27|621.75|618.89|0
1644872340000|2022-02-14 20:59:00|621.98|619.12|622.56|619.7|622.56|619.7|621.98|619.12|0
1644872350000|2022-02-14 20:59:10|622.67|619.81|623.13|620.27|623.59|620.73|622.67|619.81|0
1644872360000|2022-02-14 20:59:20|623.82|620.96|624.06|621.2|624.06|621.2|623.59|620.73|0
1644872370000|2022-02-14 20:59:30|623.36|620.5|624.98|622.12|624.98|622.12|623.36|620.5|0
1644872380000|2022-02-14 20:59:40|624.52|621.66|624.98|622.12|625.21|622.35|624.52|621.66|0
1644872390000|2022-02-14 20:59:50|625.79|622.93|627.06|624.2|628.21|625.35|625.79|622.93|0
1644872400000|2022-02-14 21:00:00|626.36|623.5|625.67|622.81|626.36|623.5|625.67|622.81|0
1644872410000|2022-02-14 21:00:10|626.36|623.5|627.06|624.2|627.06|624.2|626.25|623.39|0
1644872420000|2022-02-14 21:00:20|626.83|623.97|626.59|623.73|626.83|623.97|626.48|623.62|0
1644872430000|2022-02-14 21:00:30|626.83|623.97|626.59|623.73|626.83|623.97|626.59|623.73|0
1644872440000|2022-02-14 21:00:40|626.83|623.97|626.59|623.73|626.83|623.97|626.36|623.5|0
1644872450000|2022-02-14 21:00:50|626.13|623.27|626.36|623.5|626.59|623.73|626.13|623.27|0
1644872460000|2022-02-14 21:01:00|626.13|623.27|626.36|623.5|626.36|623.5|626.13|623.27|0
1644872470000|2022-02-14 21:01:10|626.13|623.27|626.59|623.73|626.59|623.73|626.13|623.27|0
1644872480000|2022-02-14 21:01:20|626.36|623.5|626.36|623.5|626.83|623.97|626.36|623.5|0
1644872490000|2022-02-14 21:01:30|626.13|623.27|626.13|623.27|626.36|623.5|626.13|623.27|0
1644872510000|2022-02-14 21:01:50|626.36|623.5|625.9|623.04|626.59|623.73|625.9|623.04|0
1644872520000|2022-02-14 21:02:00|625.44|622.58|625.67|622.81|625.67|622.81|624.98|622.12|0
1644872530000|2022-02-14 21:02:10|625.9|623.04|625.44|622.58|625.9|623.04|625.44|622.58|0
1644872540000|2022-02-14 21:02:20|625.67|622.81|625.21|622.35|625.67|622.81|625.21|622.35|0
1644872550000|2022-02-14 21:02:30|625.44|622.58|625.44|622.58|625.44|622.58|625.44|622.58|0
1644872560000|2022-02-14 21:02:40|625.21|622.35|625.44|622.58|625.44|622.58|625.21|622.35|0
1644872570000|2022-02-14 21:02:50|625.21|622.35|625.21|622.35|625.67|622.81|625.21|622.35|0
1644872580000|2022-02-14 21:03:00|625.44|622.58|625.44|622.58|625.44|622.58|625.21|622.35|0
1644872590000|2022-02-14 21:03:10|624.98|622.12|624.98|622.12|624.98|622.12|624.98|622.12|0
1644872600000|2022-02-14 21:03:20|624.75|621.89|624.52|621.66|624.75|621.89|624.29|621.43|0
1644872610000|2022-02-14 21:03:30|624.29|621.43|623.82|620.96|624.29|621.43|623.82|620.96|0
1644872620000|2022-02-14 21:03:40|624.05|621.19|624.05|621.19|624.05|621.19|624.05|621.19|0
1644872630000|2022-02-14 21:03:50|623.82|620.96|623.82|620.96|623.82|620.96|623.59|620.73|0
1644872640000|2022-02-14 21:04:00|623.59|620.73|623.59|620.73|623.82|620.96|623.59|620.73|0
1644872650000|2022-02-14 21:04:10|623.48|620.62|623.36|620.5|623.59|620.73|623.36|620.5|0
1644872660000|2022-02-14 21:04:20|623.13|620.27|623.13|620.27|623.13|620.27|622.67|619.81|0
1644872670000|2022-02-14 21:04:30|623.82|620.96|624.29|621.43|624.29|621.43|623.82|620.96|0
1644872680000|2022-02-14 21:04:40|624.05|621.19|623.36|620.5|624.05|621.19|623.36|620.5|0
1644872690000|2022-02-14 21:04:50|623.59|620.73|623.36|620.5|623.59|620.73|623.36|620.5|0
1644872700000|2022-02-14 21:05:00|623.13|620.27|622.21|619.35|623.13|620.27|622.21|619.35|0
1644872710000|2022-02-14 21:05:10|621.98|619.12|621.75|618.89|621.98|619.12|621.75|618.89|0
1644872720000|2022-02-14 21:05:20|622.21|619.35|622.21|619.35|622.44|619.58|621.98|619.12|0
1644872730000|2022-02-14 21:05:30|621.98|619.12|622.67|619.81|622.67|619.81|621.98|619.12|0
1644872740000|2022-02-14 21:05:40|623.13|620.27|622.9|620.04|623.13|620.27|622.9|620.04|0
1644872750000|2022-02-14 21:05:50|623.13|620.27|623.59|620.73|623.82|620.96|622.9|620.04|0
1644872760000|2022-02-14 21:06:00|623.36|620.5|622.67|619.81|623.36|620.5|622.67|619.81|0
1644872770000|2022-02-14 21:06:10|622.9|620.04|622.57|620.37|622.9|620.37|622.57|619.81|0
1644872780000|2022-02-14 21:06:20|622.8|620.6|623.03|620.83|623.03|620.83|622.8|620.6|0
1644872790000|2022-02-14 21:06:30|622.8|620.6|622.92|620.72|622.92|620.72|622.8|620.6|0
1644872800000|2022-02-14 21:06:40|622.8|620.6|622.57|620.37|622.8|620.6|622.57|620.37|0
1644872810000|2022-02-14 21:06:50|622.34|620.14|623.26|621.06|623.26|621.06|622.34|620.14|0
1644872820000|2022-02-14 21:07:00|623.03|620.83|623.26|621.06|623.26|621.06|622.8|620.6|0
1644872830000|2022-02-14 21:07:10|623.03|620.83|623.26|621.06|623.26|621.06|623.03|620.83|0
1644872840000|2022-02-14 21:07:20|623.72|621.52|623.95|621.75|623.95|621.75|623.49|621.29|0
1644872850000|2022-02-14 21:07:30|624.07|621.87|624.19|621.99|624.19|621.99|623.95|621.75|0
1644872860000|2022-02-14 21:07:40|624.42|622.22|624.42|622.22|624.42|622.22|624.42|622.22|0
1644872870000|2022-02-14 21:07:50|625.1|622.9|625.1|622.9|625.1|622.9|624.87|622.67|0
1644872880000|2022-02-14 21:08:00|625.33|623.13|625.55|623.35|625.78|623.58|625.33|623.13|0
1644872890000|2022-02-14 21:08:10|625.78|623.58|626.24|624.04|626.47|624.27|625.78|623.58|0
1644872900000|2022-02-14 21:08:20|626.01|623.81|625.78|623.58|626.24|624.04|625.78|623.58|0
1644872910000|2022-02-14 21:08:30|625.56|623.36|625.56|623.36|625.56|623.36|625.56|623.36|0
1644872920000|2022-02-14 21:08:40|625.78|623.58|625.78|623.58|625.78|623.58|625.78|623.58|0
1644872930000|2022-02-14 21:08:50|626.24|624.04|625.78|623.58|626.24|624.04|625.78|623.58|0
1644872940000|2022-02-14 21:09:00|625.9|623.7|625.78|623.58|625.9|623.7|625.78|623.58|0
1644872950000|2022-02-14 21:09:10|626.01|623.81|625.78|623.58|626.01|623.81|625.78|623.58|0
1644872960000|2022-02-14 21:09:20|626.01|623.81|626.24|624.04|626.24|624.04|626.01|623.81|0
1644872980000|2022-02-14 21:09:40|626.36|624.16|626.01|623.81|626.36|624.16|626.01|623.81|0
1644872990000|2022-02-14 21:09:50|626.13|623.93|626.01|623.81|626.13|623.93|626.01|623.81|0
1644873000000|2022-02-14 21:10:00|626.24|624.04|625.78|623.58|626.24|624.04|625.55|623.35|0
1644873010000|2022-02-14 21:10:10|626.24|624.04|626.01|623.81|626.47|624.27|626.01|623.81|0
1644873020000|2022-02-14 21:10:20|626.24|624.04|626.24|624.04|626.24|624.04|626.24|624.04|0
1644873030000|2022-02-14 21:10:30|626.47|624.27|626.47|624.27|626.47|624.27|626.47|624.27|0
1644873040000|2022-02-14 21:10:40|625.78|623.58|625.78|623.58|626.01|623.81|625.78|623.58|0
1644873050000|2022-02-14 21:10:50|625.67|623.47|625.9|623.7|625.9|623.7|625.67|623.47|0
1644873060000|2022-02-14 21:11:00|626.01|623.81|626.47|624.27|626.47|624.27|626.01|623.81|0
1644873070000|2022-02-14 21:11:10|626.7|624.5|626.47|624.27|626.7|624.5|626.24|624.04|0
1644873080000|2022-02-14 21:11:20|626.01|623.81|625.78|623.58|626.13|623.93|625.78|623.58|0
1644873090000|2022-02-14 21:11:30|626.01|623.81|626.13|623.93|626.13|623.93|626.01|623.81|0
1644873100000|2022-02-14 21:11:40|626.24|624.04|626.24|624.04|626.24|624.04|626.24|624.04|0
1644873110000|2022-02-14 21:11:50|626.01|623.81|626.47|624.27|626.47|624.27|626.01|623.81|0
1644873120000|2022-02-14 21:12:00|626.7|624.5|626.7|624.5|626.7|624.5|626.7|624.5|0
1644873130000|2022-02-14 21:12:10|626.93|624.73|626.93|624.73|627.16|624.96|626.93|624.73|0
1644873140000|2022-02-14 21:12:20|627.05|624.85|627.16|624.96|627.16|624.96|627.05|624.85|0
1644873150000|2022-02-14 21:12:30|626.93|624.73|626.93|624.73|626.93|624.73|626.93|624.73|0
1644873160000|2022-02-14 21:12:40|626.7|624.5|626.7|624.5|626.7|624.5|626.7|624.5|0
1644873170000|2022-02-14 21:12:50|626.93|624.73|627.16|624.96|627.16|624.96|626.93|624.73|0
1644873180000|2022-02-14 21:13:00|626.7|624.5|626.24|624.04|626.7|624.5|626.24|624.04|0
1644873190000|2022-02-14 21:13:10|625.55|623.35|625.32|623.12|625.78|623.58|625.32|623.12|0
1644873200000|2022-02-14 21:13:20|625.55|623.35|625.1|622.9|625.55|623.35|625.1|622.9|0
1644873210000|2022-02-14 21:13:30|625.55|623.35|625.32|623.12|625.55|623.35|625.32|623.12|0
1644873220000|2022-02-14 21:13:40|625.1|622.9|624.64|622.44|625.32|623.12|624.64|622.44|0
1644873230000|2022-02-14 21:13:50|625.1|622.9|624.87|622.67|625.1|622.9|624.87|622.67|0
1644873240000|2022-02-14 21:14:00|625.55|623.35|625.55|623.35|625.55|623.35|625.55|623.35|0
1644873250000|2022-02-14 21:14:10|625.32|623.12|624.99|622.79|625.55|623.35|624.99|622.79|0
1644873260000|2022-02-14 21:14:20|625.1|622.9|624.87|622.67|625.1|622.9|624.87|622.67|0
1644873270000|2022-02-14 21:14:30|625.44|623.24|625.1|622.9|625.44|623.24|625.1|622.9|0
1644873280000|2022-02-14 21:14:40|625.32|623.12|624.99|622.79|625.32|623.12|624.99|622.79|0
1644873290000|2022-02-14 21:14:50|624.87|622.67|624.87|622.67|625.1|622.9|624.87|622.67|0
1644873320000|2022-02-14 21:15:20|623.79|620.99|623.79|620.99|623.79|620.99|623.79|620.99|0
1644873330000|2022-02-14 21:15:30|623.91|621.11|623.79|620.99|623.91|621.11|623.79|620.99|0
1644873340000|2022-02-14 21:15:40|623.68|620.88|623.56|620.76|623.79|620.99|623.56|620.76|0
1644873350000|2022-02-14 21:15:50|623.79|620.99|623.79|620.99|623.79|620.99|623.79|620.99|0
1644873360000|2022-02-14 21:16:00|624.02|621.22|624.02|621.22|624.02|621.22|624.02|621.22|0
1644873370000|2022-02-14 21:16:10|623.79|620.99|623.79|620.99|623.79|620.99|623.79|620.99|0
1644873380000|2022-02-14 21:16:20|624.02|621.22|624.48|621.68|624.48|621.68|624.02|621.22|0
1644873390000|2022-02-14 21:16:30|624.37|621.57|624.25|621.45|624.37|621.57|624.25|621.45|0
1644873400000|2022-02-14 21:16:40|624.48|621.68|624.48|621.68|624.48|621.68|624.48|621.68|0
1644873410000|2022-02-14 21:16:50|624.25|621.45|624.25|621.45|624.25|621.45|624.25|621.45|0
1644873420000|2022-02-14 21:17:00|624.02|621.22|624.02|621.22|624.02|621.22|624.02|621.22|0
1644873440000|2022-02-14 21:17:20|623.33|620.53|623.33|620.53|623.45|620.65|623.33|620.53|0
1644873450000|2022-02-14 21:17:30|623.56|620.76|623.33|620.53|623.68|620.88|623.33|620.53|0
1644873460000|2022-02-14 21:17:40|623.79|620.99|623.56|620.76|623.79|620.99|623.56|620.76|0
1644873470000|2022-02-14 21:17:50|623.79|620.99|623.56|620.76|623.79|620.99|623.56|620.76|0
1644873480000|2022-02-14 21:18:00|623.79|620.99|623.56|620.76|623.79|620.99|623.56|620.76|0
1644873490000|2022-02-14 21:18:10|623.79|620.99|624.25|621.45|624.25|621.45|623.79|620.99|0
1644873510000|2022-02-14 21:18:30|624.48|621.68|624.37|621.57|624.48|621.68|624.25|621.45|0
1644873520000|2022-02-14 21:18:40|624.48|621.68|624.83|622.03|624.83|622.03|624.48|621.68|0
1644873540000|2022-02-14 21:19:00|624.94|622.14|624.71|621.91|624.94|622.14|624.71|621.91|0
1644873560000|2022-02-14 21:19:20|624.48|621.68|624.48|621.68|624.71|621.91|624.48|621.68|0
1644873570000|2022-02-14 21:19:30|624.6|621.8|624.48|621.68|624.6|621.8|624.48|621.68|0
1644873580000|2022-02-14 21:19:40|624.71|621.91|624.71|621.91|624.71|621.91|624.71|621.91|0
1644873590000|2022-02-14 21:19:50|624.83|622.03|625.16|622.36|625.16|622.36|624.83|622.03|0
1644873600000|2022-02-14 21:20:00|625.05|622.25|625.05|622.25|625.05|622.25|625.05|622.25|0
1644873610000|2022-02-14 21:20:10|624.94|622.14|625.05|622.25|625.05|622.25|624.94|622.14|0
1644873620000|2022-02-14 21:20:20|625.16|622.36|625.16|622.36|625.16|622.36|625.16|622.36|0
1644873660000|2022-02-14 21:21:00|625.28|622.48|625.39|622.59|625.39|622.59|625.16|622.36|0
1644873670000|2022-02-14 21:21:10|625.16|622.36|625.39|622.59|625.39|622.59|625.16|622.36|0
1644873680000|2022-02-14 21:21:20|625.28|622.48|625.28|622.48|625.28|622.48|625.28|622.48|0
1644873690000|2022-02-14 21:21:30|625.39|622.59|625.39|622.59|625.39|622.59|625.39|622.59|0
1644873700000|2022-02-14 21:21:40|625.62|622.82|625.16|622.36|625.62|622.82|625.16|622.36|0
1644873710000|2022-02-14 21:21:50|625.28|622.48|625.28|622.48|625.28|622.48|625.28|622.48|0
1644873720000|2022-02-14 21:22:00|625.39|622.59|625.39|622.59|625.39|622.59|625.39|622.59|0
1644873740000|2022-02-14 21:22:20|625.62|622.82|625.62|622.82|625.62|622.82|625.62|622.82|0
1644873760000|2022-02-14 21:22:40|625.51|622.71|625.51|622.71|625.51|622.71|625.51|622.71|0
1644873770000|2022-02-14 21:22:50|625.39|622.59|625.51|622.71|625.51|622.71|625.39|622.59|0
1644873790000|2022-02-14 21:23:10|625.16|622.36|625.16|622.36|625.16|622.36|625.16|622.36|0
1644873800000|2022-02-14 21:23:20|625.39|622.59|625.39|622.59|625.39|622.59|625.39|622.59|0
1644873810000|2022-02-14 21:23:30|625.16|622.36|625.16|622.36|625.16|622.36|625.16|622.36|0
1644873830000|2022-02-14 21:23:50|624.93|622.13|624.48|621.68|624.93|622.13|624.48|621.68|0
1644873840000|2022-02-14 21:24:00|624.71|621.91|624.93|622.13|624.93|622.13|624.71|621.91|0
1644873860000|2022-02-14 21:24:20|625.16|622.36|624.93|622.13|625.16|622.36|624.93|622.13|0
1644873870000|2022-02-14 21:24:30|625.16|622.36|624.7|621.9|625.16|622.36|624.7|621.9|0
1644873880000|2022-02-14 21:24:40|624.59|621.79|624.59|621.79|624.59|621.79|624.59|621.79|0
1644873900000|2022-02-14 21:25:00|624.13|621.33|624.13|621.33|624.24|621.44|624.13|621.33|0
1644873910000|2022-02-14 21:25:10|624.24|621.44|624.01|621.21|624.24|621.44|624.01|621.21|0
1644873920000|2022-02-14 21:25:20|624.24|621.44|624.24|621.44|624.24|621.44|624.24|621.44|0
1644873930000|2022-02-14 21:25:30|624.36|621.56|624.59|621.79|624.59|621.79|624.36|621.56|0
1644873940000|2022-02-14 21:25:40|624.47|621.67|624.36|621.56|624.47|621.67|624.36|621.56|0
1644873950000|2022-02-14 21:25:50|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1644873970000|2022-02-14 21:26:10|623.78|620.98|624.13|621.33|624.13|621.33|623.78|620.98|0
1644873980000|2022-02-14 21:26:20|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1644874030000|2022-02-14 21:27:10|624.24|621.44|624.24|621.44|624.24|621.44|624.24|621.44|0
1644874040000|2022-02-14 21:27:20|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1644874070000|2022-02-14 21:27:50|624.24|621.44|624.24|621.44|624.24|621.44|624.24|621.44|0
1644874080000|2022-02-14 21:28:00|624.36|621.56|624.36|621.56|624.36|621.56|624.36|621.56|0
1644874090000|2022-02-14 21:28:10|624.47|621.67|624.47|621.67|624.47|621.67|624.47|621.67|0
1644874120000|2022-02-14 21:28:40|624.24|621.44|624.24|621.44|624.24|621.44|624.24|621.44|0
1644874130000|2022-02-14 21:28:50|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1644874150000|2022-02-14 21:29:10|623.78|620.98|623.9|621.1|623.9|621.1|623.78|620.98|0
1644874160000|2022-02-14 21:29:20|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1644874170000|2022-02-14 21:29:30|624.24|621.44|624.24|621.44|624.24|621.44|624.24|621.44|0
1644874180000|2022-02-14 21:29:40|624.13|621.33|624.13|621.33|624.13|621.33|624.13|621.33|0
1644874190000|2022-02-14 21:29:50|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1644874200000|2022-02-14 21:30:00|623.9|621.1|624.13|621.33|624.13|621.33|623.78|620.98|0
1644874210000|2022-02-14 21:30:10|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1644874220000|2022-02-14 21:30:20|624.24|621.44|624.24|621.44|624.24|621.44|624.24|621.44|0
1644874240000|2022-02-14 21:30:40|624.01|621.21|624.01|621.21|624.01|621.21|624.01|621.21|0
1644874260000|2022-02-14 21:31:00|624.13|621.33|624.13|621.33|624.13|621.33|624.13|621.33|0
1644874270000|2022-02-14 21:31:10|624.24|621.44|624.24|621.44|624.24|621.44|624.24|621.44|0
1644874280000|2022-02-14 21:31:20|624.47|621.67|624.7|621.9|624.7|621.9|624.47|621.67|0
1644874300000|2022-02-14 21:31:40|624.47|621.67|624.47|621.67|624.47|621.67|624.47|621.67|0
1644874310000|2022-02-14 21:31:50|624.36|621.56|624.47|621.67|624.47|621.67|624.36|621.56|0
1644874330000|2022-02-14 21:32:10|624.24|621.44|624.24|621.44|624.24|621.44|624.24|621.44|0
1644874350000|2022-02-14 21:32:30|624.47|621.67|624.24|621.44|624.47|621.67|624.24|621.44|0
1644874360000|2022-02-14 21:32:40|623.78|620.98|623.32|620.52|623.78|620.98|623.32|620.52|0
1644874370000|2022-02-14 21:32:50|623.55|620.75|623.55|620.75|623.55|620.75|623.55|620.75|0
1644874380000|2022-02-14 21:33:00|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1644874390000|2022-02-14 21:33:10|623.1|620.3|623.32|620.52|623.32|620.52|623.1|620.3|0
1644874400000|2022-02-14 21:33:20|623.55|620.75|623.55|620.75|623.55|620.75|623.32|620.52|0
1644874420000|2022-02-14 21:33:40|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1644874450000|2022-02-14 21:34:10|623.55|620.75|623.55|620.75|623.55|620.75|623.55|620.75|0
1644874460000|2022-02-14 21:34:20|623.78|620.98|623.55|620.75|623.78|620.98|623.55|620.75|0
1644874480000|2022-02-14 21:34:40|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1644874490000|2022-02-14 21:34:50|623.44|620.64|623.44|620.64|623.44|620.64|623.44|620.64|0
1644874500000|2022-02-14 21:35:00|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1644874520000|2022-02-14 21:35:20|623.44|620.64|623.55|620.75|623.55|620.75|623.44|620.64|0
1644874530000|2022-02-14 21:35:30|623.78|620.98|623.78|620.98|623.78|620.98|623.78|620.98|0
1644874540000|2022-02-14 21:35:40|623.44|620.64|623.55|620.75|623.55|620.75|623.44|620.64|0
1644874560000|2022-02-14 21:36:00|623.78|620.98|623.78|620.98|623.78|620.98|623.78|620.98|0
1644874580000|2022-02-14 21:36:20|623.67|620.87|623.55|620.75|623.67|620.87|623.55|620.75|0
1644874590000|2022-02-14 21:36:30|623.32|620.52|623.55|620.75|623.55|620.75|623.32|620.52|0
1644874610000|2022-02-14 21:36:50|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1644874620000|2022-02-14 21:37:00|623.55|620.75|623.55|620.75|623.55|620.75|623.55|620.75|0
1644874650000|2022-02-14 21:37:30|623.78|620.98|623.55|620.75|623.78|620.98|623.55|620.75|0
1644874670000|2022-02-14 21:37:50|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1644874680000|2022-02-14 21:38:00|623.44|620.64|623.32|620.52|623.55|620.75|623.32|620.52|0
1644874700000|2022-02-14 21:38:20|623.55|620.75|623.55|620.75|623.55|620.75|623.55|620.75|0
1644874710000|2022-02-14 21:38:30|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1644874740000|2022-02-14 21:39:00|623.44|620.64|623.55|620.75|623.55|620.75|623.44|620.64|0
1644874750000|2022-02-14 21:39:10|623.78|620.98|623.78|620.98|623.78|620.98|623.78|620.98|0
1644874760000|2022-02-14 21:39:20|624.01|621.21|624.24|621.44|624.24|621.44|624.01|621.21|0
1644874770000|2022-02-14 21:39:30|624.36|621.56|624.36|621.56|624.36|621.56|624.36|621.56|0
1644874780000|2022-02-14 21:39:40|624.47|621.67|624.36|621.56|624.47|621.67|624.36|621.56|0
1644874790000|2022-02-14 21:39:50|624.47|621.67|624.47|621.67|624.47|621.67|624.47|621.67|0
1644874800000|2022-02-14 21:40:00|624.59|621.79|624.7|621.9|624.7|621.9|624.59|621.79|0
1644874810000|2022-02-14 21:40:10|624.93|622.13|624.36|621.56|624.93|622.13|624.24|621.44|0
1644874820000|2022-02-14 21:40:20|624.47|621.67|624.47|621.67|624.47|621.67|624.47|621.67|0
1644874830000|2022-02-14 21:40:30|624.7|621.9|624.82|622.02|624.82|622.02|624.7|621.9|0
1644874840000|2022-02-14 21:40:40|624.93|622.13|624.93|622.13|624.93|622.13|624.93|622.13|0
1644874850000|2022-02-14 21:40:50|624.47|621.67|624.47|621.67|624.47|621.67|624.47|621.67|0
1644874860000|2022-02-14 21:41:00|624.7|621.9|624.7|621.9|624.7|621.9|624.7|621.9|0
1644874870000|2022-02-14 21:41:10|624.82|622.02|624.7|621.9|624.82|622.02|624.7|621.9|0
1644874880000|2022-02-14 21:41:20|624.93|622.13|624.93|622.13|624.93|622.13|624.93|622.13|0
1644874900000|2022-02-14 21:41:40|625.39|622.59|625.39|622.59|625.39|622.59|625.39|622.59|0
1644874910000|2022-02-14 21:41:50|625.85|623.05|625.85|623.05|625.85|623.05|625.62|622.82|0
1644874940000|2022-02-14 21:42:20|625.62|622.82|625.62|622.82|625.62|622.82|625.62|622.82|0
1644874950000|2022-02-14 21:42:30|625.74|622.94|626.08|623.28|626.08|623.28|625.74|622.94|0
1644874960000|2022-02-14 21:42:40|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1644874970000|2022-02-14 21:42:50|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1644874980000|2022-02-14 21:43:00|626.31|623.51|626.31|623.51|626.31|623.51|626.08|623.28|0
1644875000000|2022-02-14 21:43:20|626.43|623.63|626.54|623.74|626.54|623.74|626.43|623.63|0
1644875010000|2022-02-14 21:43:30|626.66|623.86|626.66|623.86|626.66|623.86|626.66|623.86|0
1644875020000|2022-02-14 21:43:40|626.54|623.74|626.31|623.51|626.54|623.74|626.31|623.51|0
1644875030000|2022-02-14 21:43:50|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1644875040000|2022-02-14 21:44:00|626.2|623.4|626.2|623.4|626.2|623.4|626.08|623.28|0
1644875050000|2022-02-14 21:44:10|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1644875060000|2022-02-14 21:44:20|626.31|623.51|626.66|623.86|626.66|623.86|626.31|623.51|0
1644875070000|2022-02-14 21:44:30|626.54|623.74|626.66|623.86|626.77|623.97|626.54|623.74|0
1644875080000|2022-02-14 21:44:40|626.77|623.97|626.54|623.74|626.77|623.97|626.54|623.74|0
1644875090000|2022-02-14 21:44:50|626.66|623.86|626.31|623.51|626.66|623.86|626.31|623.51|0
1644875100000|2022-02-14 21:45:00|625.97|623.17|625.97|623.17|625.97|623.17|625.97|623.17|0
1644875110000|2022-02-14 21:45:10|625.85|623.05|625.51|622.71|625.85|623.05|625.16|622.36|0
1644875120000|2022-02-14 21:45:20|625.62|622.82|625.85|623.05|625.85|623.05|625.62|622.82|0
1644875130000|2022-02-14 21:45:30|625.97|623.17|626.54|623.74|626.54|623.74|625.97|623.17|0
1644875140000|2022-02-14 21:45:40|626.31|623.51|626.31|623.51|626.43|623.63|626.31|623.51|0
1644875150000|2022-02-14 21:45:50|626.54|623.74|626.77|623.97|626.77|623.97|626.54|623.74|0
1644875160000|2022-02-14 21:46:00|626.54|623.74|626.54|623.74|626.54|623.74|626.54|623.74|0
1644875170000|2022-02-14 21:46:10|626.77|623.97|626.77|623.97|626.77|623.97|626.77|623.97|0
1644875240000|2022-02-14 21:47:20|627|624.2|626.77|623.97|627|624.2|626.77|623.97|0
1644875320000|2022-02-14 21:48:40|627|624.2|627|624.2|627|624.2|627|624.2|0
1644875330000|2022-02-14 21:48:50|626.77|623.97|627|624.2|627|624.2|626.77|623.97|0
1644875340000|2022-02-14 21:49:00|627.23|624.43|627.23|624.43|627.23|624.43|627.23|624.43|0
1644875350000|2022-02-14 21:49:10|627.35|624.55|627.35|624.55|627.35|624.55|627.35|624.55|0
1644875360000|2022-02-14 21:49:20|627.23|624.43|627.46|624.66|627.46|624.66|627.23|624.43|0
1644875400000|2022-02-14 21:50:00|627.58|624.78|626.77|623.97|627.58|624.78|626.77|623.97|0
1644875420000|2022-02-14 21:50:20|626.54|623.74|626.54|623.74|626.54|623.74|626.54|623.74|0
1644875440000|2022-02-14 21:50:40|626.77|623.97|626.66|623.86|626.77|623.97|626.66|623.86|0
1644875450000|2022-02-14 21:50:50|626.77|623.97|627.23|624.43|627.23|624.43|626.77|623.97|0
1644875460000|2022-02-14 21:51:00|627|624.2|627|624.2|627|624.2|627|624.2|0
1644875490000|2022-02-14 21:51:30|627.12|624.32|627|624.2|627.23|624.43|627|624.2|0
1644875500000|2022-02-14 21:51:40|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1644875510000|2022-02-14 21:51:50|626.77|623.97|626.77|623.97|626.77|623.97|626.77|623.97|0
1644875520000|2022-02-14 21:52:00|627|624.2|627|624.2|627|624.2|627|624.2|0
1644875540000|2022-02-14 21:52:20|626.77|623.97|626.77|623.97|626.77|623.97|626.77|623.97|0
1644875560000|2022-02-14 21:52:40|626.54|623.74|626.54|623.74|626.54|623.74|626.54|623.74|0
1644875570000|2022-02-14 21:52:50|626.77|623.97|626.77|623.97|626.77|623.97|626.77|623.97|0
1644875590000|2022-02-14 21:53:10|626.54|623.74|627.69|624.89|627.69|624.89|626.54|623.74|0
1644875600000|2022-02-14 21:53:20|627.23|624.43|627.12|624.32|627.23|624.43|627.12|624.32|0
1644875610000|2022-02-14 21:53:30|626.77|623.97|626.77|623.97|626.77|623.97|626.77|623.97|0
1644875620000|2022-02-14 21:53:40|627|624.2|627|624.2|627.23|624.43|627|624.2|0
1644875630000|2022-02-14 21:53:50|627.23|624.43|627|624.2|627.23|624.43|627|624.2|0
1644875640000|2022-02-14 21:54:00|626.77|623.97|626.77|623.97|626.77|623.97|626.77|623.97|0
1644875650000|2022-02-14 21:54:10|627|624.2|627|624.2|627|624.2|627|624.2|0
1644875660000|2022-02-14 21:54:20|627.12|624.32|627.12|624.32|627.12|624.32|627.12|624.32|0
1644875670000|2022-02-14 21:54:30|627.23|624.43|627.23|624.43|627.23|624.43|627.23|624.43|0
1644875680000|2022-02-14 21:54:40|627.12|624.32|627.12|624.32|627.23|624.43|627.12|624.32|0
1644875690000|2022-02-14 21:54:50|627|624.2|627|624.2|627|624.2|627|624.2|0
1644875700000|2022-02-14 21:55:00|627.23|624.43|627.23|624.43|627.23|624.43|627.23|624.43|0
1644875710000|2022-02-14 21:55:10|627.46|624.66|627.69|624.89|627.69|624.89|627.46|624.66|0
1644875720000|2022-02-14 21:55:20|627.57|624.77|627.46|624.66|627.57|624.77|627.46|624.66|0
1644875750000|2022-02-14 21:55:50|627.23|624.43|627.23|624.43|627.23|624.43|627.23|624.43|0
1644875760000|2022-02-14 21:56:00|627.34|624.54|627.23|624.43|627.34|624.54|627.23|624.43|0
1644875770000|2022-02-14 21:56:10|627.46|624.66|627.23|624.43|627.46|624.66|627.23|624.43|0
1644875780000|2022-02-14 21:56:20|627|624.2|627|624.2|627|624.2|627|624.2|0
1644875790000|2022-02-14 21:56:30|627.23|624.43|627.23|624.43|627.23|624.43|627.23|624.43|0
1644875810000|2022-02-14 21:56:50|627.46|624.66|627.23|624.43|627.46|624.66|627.23|624.43|0
1644875850000|2022-02-14 21:57:30|627|624.2|627.11|624.31|627.11|624.31|627|624.2|0
1644875860000|2022-02-14 21:57:40|627.22|624.42|627|624.2|627.22|624.42|627|624.2|0
1644875880000|2022-02-14 21:58:00|627.22|624.42|627.22|624.42|627.22|624.42|627.22|624.42|0
1644875890000|2022-02-14 21:58:10|626.77|623.97|626.54|623.74|626.77|623.97|626.54|623.74|0
1644875900000|2022-02-14 21:58:20|626.88|624.08|626.77|623.97|626.88|624.08|626.77|623.97|0
1644875920000|2022-02-14 21:58:40|626.54|623.74|626.54|623.74|626.54|623.74|626.54|623.74|0
1644875930000|2022-02-14 21:58:50|626.65|623.85|626.77|623.97|626.77|623.97|626.54|623.74|0
1644875940000|2022-02-14 21:59:00|626.99|624.19|627.11|624.31|627.11|624.31|626.99|624.19|0
1644875950000|2022-02-14 21:59:10|626.88|624.08|626.77|623.97|626.88|624.08|626.77|623.97|0
1644875960000|2022-02-14 21:59:20|626.99|624.19|627.11|624.31|627.11|624.31|626.99|624.19|0
1644875970000|2022-02-14 21:59:30|627.22|624.42|627.11|624.31|627.22|624.42|627.11|624.31|0
1644875980000|2022-02-14 21:59:40|626.99|624.19|626.76|623.96|626.99|624.19|626.76|623.96|0
1644875990000|2022-02-14 21:59:50|626.99|624.19|626.88|624.08|627.11|624.31|626.88|624.08|0
1644876000000|2022-02-14 22:00:00|626.65|623.85|626.65|623.85|626.65|623.85|626.65|623.85|0
1644876030000|2022-02-14 22:00:30|626.61|623.81|626.61|623.81|626.61|623.81|626.61|623.81|0
1644876070000|2022-02-14 22:01:10|626.65|623.85|626.65|623.85|626.65|623.85|626.65|623.85|0
1644876100000|2022-02-14 22:01:40|626.11|623.31|626.11|623.31|626.11|623.31|626.11|623.31|0
1644876110000|2022-02-14 22:01:50|626.65|623.85|626.65|623.85|626.65|623.85|626.65|623.85|0
1644876120000|2022-02-14 22:02:00|626.38|623.58|626.38|623.58|626.38|623.58|626.38|623.58|0
1644876130000|2022-02-14 22:02:10|626.41|623.61|626.41|623.61|626.41|623.61|626.41|623.61|0
1644876140000|2022-02-14 22:02:20|626.38|623.58|626.48|623.68|626.48|623.68|626.38|623.58|0
1644876210000|2022-02-14 22:03:30|626.41|623.61|625.74|622.94|626.41|623.61|625.74|622.94|0
1644876230000|2022-02-14 22:03:50|625.64|622.84|625.64|622.84|625.64|622.84|625.64|622.84|0
1644876250000|2022-02-14 22:04:10|625.74|622.94|625.62|622.82|625.74|622.94|625.62|622.82|0
1644876260000|2022-02-14 22:04:20|625.64|622.84|625.58|622.78|625.64|622.84|625.58|622.78|0
1644876290000|2022-02-14 22:04:50|625.64|622.84|625.72|622.92|625.72|622.92|625.64|622.84|0
1644876300000|2022-02-14 22:05:00|625.64|622.84|625.64|622.84|625.64|622.84|625.64|622.84|0
1644876310000|2022-02-14 22:05:10|625.62|622.82|625.62|622.82|625.62|622.82|625.62|622.82|0
1644876320000|2022-02-14 22:05:20|625.64|622.84|625.58|622.78|625.74|622.94|625.58|622.78|0
1644876350000|2022-02-14 22:05:50|626.41|623.61|626.29|623.49|626.41|623.61|626.29|623.49|0
1644876360000|2022-02-14 22:06:00|626.51|623.71|626.51|623.71|626.51|623.71|626.51|623.71|0
1644876370000|2022-02-14 22:06:10|625.41|622.61|625.41|622.61|625.41|622.61|625.41|622.61|0
1644876380000|2022-02-14 22:06:20|625.38|622.58|625.38|622.58|625.38|622.58|625.38|622.58|0
1644876390000|2022-02-14 22:06:30|625.95|623.15|625.44|622.64|625.95|623.15|625.41|622.61|0
1644876460000|2022-02-14 22:07:40|625.41|622.61|625.41|622.61|625.41|622.61|625.41|622.61|0
1644876540000|2022-02-14 22:09:00|625.34|622.54|625.34|622.54|625.34|622.54|625.34|622.54|0
1644876580000|2022-02-14 22:09:40|625.48|622.68|625.48|622.68|625.48|622.68|625.48|622.68|0
1644876590000|2022-02-14 22:09:50|626.18|623.38|626.18|623.38|626.18|623.38|626.18|623.38|0
1644876610000|2022-02-14 22:10:10|626.58|623.78|626.58|623.78|626.58|623.78|626.58|623.78|0
1644876630000|2022-02-14 22:10:30|626.51|623.71|626.58|623.78|626.58|623.78|626.51|623.71|0
1644876640000|2022-02-14 22:10:40|626.08|623.28|626.21|623.41|626.21|623.41|626.08|623.28|0
1644876650000|2022-02-14 22:10:50|626.08|623.28|626.4|623.6|626.4|623.6|626.08|623.28|0
1644876660000|2022-02-14 22:11:00|626.34|623.54|626.34|623.54|626.34|623.54|626.34|623.54|0
1644876700000|2022-02-14 22:11:40|626.4|623.6|626.4|623.6|626.4|623.6|626.4|623.6|0
1644876710000|2022-02-14 22:11:50|626.25|623.45|626.25|623.45|626.25|623.45|626.25|623.45|0
1644876730000|2022-02-14 22:12:10|626.15|623.35|626.15|623.35|626.15|623.35|626.15|623.35|0
1644876770000|2022-02-14 22:12:50|626.01|623.21|626.18|623.38|626.18|623.38|626.01|623.21|0
1644876800000|2022-02-14 22:13:20|626.15|623.35|626.15|623.35|626.15|623.35|626.15|623.35|0
1644876810000|2022-02-14 22:13:30|626.11|623.31|626.01|623.21|626.18|623.38|626.01|623.21|0
1644876820000|2022-02-14 22:13:40|626.08|623.28|625.98|623.18|626.08|623.28|625.98|623.18|0
1644876830000|2022-02-14 22:13:50|626.38|623.58|626.38|623.58|626.38|623.58|626.38|623.58|0
1644876920000|2022-02-14 22:15:20|626.4|623.6|626.38|623.58|626.4|623.6|626.38|623.58|0
1644877020000|2022-02-14 22:17:00|626.34|623.54|626.34|623.54|626.34|623.54|626.34|623.54|0
1644877030000|2022-02-14 22:17:10|626.38|623.58|626.38|623.58|626.38|623.58|626.38|623.58|0
1644877050000|2022-02-14 22:17:30|626.34|623.54|626.34|623.54|626.34|623.54|626.34|623.54|0
1644877060000|2022-02-14 22:17:40|626.38|623.58|626.38|623.58|626.38|623.58|626.38|623.58|0
1644877080000|2022-02-14 22:18:00|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1644877090000|2022-02-14 22:18:10|626.11|623.31|626.11|623.31|626.11|623.31|626.11|623.31|0
1644877110000|2022-02-14 22:18:30|626.04|623.24|626.04|623.24|626.04|623.24|626.04|623.24|0
1644877120000|2022-02-14 22:18:40|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1644877170000|2022-02-14 22:19:30|625.98|623.18|625.98|623.18|625.98|623.18|625.98|623.18|0
1644877190000|2022-02-14 22:19:50|625.64|622.84|625.84|623.04|625.84|623.04|625.64|622.84|0
1644877200000|2022-02-14 22:20:00|625.98|623.18|625.98|623.18|625.98|623.18|625.98|623.18|0
1644877210000|2022-02-14 22:20:10|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1644877240000|2022-02-14 22:20:40|625.91|623.11|625.91|623.11|625.91|623.11|625.91|623.11|0
1644877250000|2022-02-14 22:20:50|625.78|622.98|625.78|622.98|625.78|622.98|625.78|622.98|0
1644877340000|2022-02-14 22:22:20|625.74|622.94|625.74|622.94|625.74|622.94|625.74|622.94|0
1644877410000|2022-02-14 22:23:30|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1644877450000|2022-02-14 22:24:10|625.88|623.08|625.84|623.04|625.88|623.08|625.84|623.04|0
1644877510000|2022-02-14 22:25:10|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1644877540000|2022-02-14 22:25:40|625.98|623.18|625.98|623.18|625.98|623.18|625.98|623.18|0
1644877550000|2022-02-14 22:25:50|626.14|623.34|626.14|623.34|626.14|623.34|626.14|623.34|0
1644877600000|2022-02-14 22:26:40|626.01|623.21|626.01|623.21|626.01|623.21|626.01|623.21|0
1644877620000|2022-02-14 22:27:00|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1644877690000|2022-02-14 22:28:10|626.25|623.45|626.25|623.45|626.25|623.45|626.25|623.45|0
1644877730000|2022-02-14 22:28:50|626.21|623.41|626.21|623.41|626.21|623.41|626.21|623.41|0
1644877790000|2022-02-14 22:29:50|625.81|623.01|625.81|623.01|625.81|623.01|625.81|623.01|0
1644877800000|2022-02-14 22:30:00|625.78|622.98|625.78|622.98|625.78|622.98|625.78|622.98|0
1644877990000|2022-02-14 22:33:10|625.81|623.01|625.81|623.01|625.81|623.01|625.81|623.01|0
1644878020000|2022-02-14 22:33:40|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1644878310000|2022-02-14 22:38:30|625.9|623.1|625.9|623.1|625.9|623.1|625.9|623.1|0
1644878410000|2022-02-14 22:40:10|625.94|623.14|625.94|623.14|625.94|623.14|625.94|623.14|0
1644878430000|2022-02-14 22:40:30|625.98|623.18|625.98|623.18|625.98|623.18|625.98|623.18|0
1644878470000|2022-02-14 22:41:10|626.04|623.24|626.04|623.24|626.04|623.24|626.04|623.24|0
1644878490000|2022-02-14 22:41:30|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1644878520000|2022-02-14 22:42:00|625.98|623.18|625.98|623.18|625.98|623.18|625.98|623.18|0
1644878550000|2022-02-14 22:42:30|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1644878560000|2022-02-14 22:42:40|625.88|623.08|625.88|623.08|625.88|623.08|625.88|623.08|0
1644878680000|2022-02-14 22:44:40|625.87|623.07|625.87|623.07|625.87|623.07|625.87|623.07|0
1644878840000|2022-02-14 22:47:20|625.9|623.1|625.9|623.1|625.9|623.1|625.9|623.1|0
1644878860000|2022-02-14 22:47:40|625.98|623.18|625.98|623.18|625.98|623.18|625.98|623.18|0
1644878870000|2022-02-14 22:47:50|625.94|623.14|625.94|623.14|625.94|623.14|625.94|623.14|0
1644879150000|2022-02-14 22:52:30|625.9|623.1|625.9|623.1|625.9|623.1|625.9|623.1|0
1644879330000|2022-02-14 22:55:30|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1644879380000|2022-02-14 22:56:20|625.74|622.94|625.74|622.94|625.74|622.94|625.74|622.94|0
1644879400000|2022-02-14 22:56:40|625.81|623.01|625.81|623.01|625.81|623.01|625.81|623.01|0
1644879470000|2022-02-14 22:57:50|625.97|623.17|625.87|623.07|625.97|623.17|625.87|623.07|0
1644879480000|2022-02-14 22:58:00|625.9|623.1|625.9|623.1|625.9|623.1|625.9|623.1|0
1644879580000|2022-02-14 22:59:40|625.94|623.14|625.94|623.14|625.94|623.14|625.94|623.14|0
1644879590000|2022-02-14 22:59:50|626.04|623.24|625.9|623.1|626.04|623.24|625.9|623.1|0
1644879600000|2022-02-14 23:00:00|626.41|623.61|625.73|622.93|626.41|623.61|625.27|622.47|0
1644879610000|2022-02-14 23:00:10|625.96|623.16|626.41|623.61|626.41|623.61|625.96|623.16|0
1644879620000|2022-02-14 23:00:20|626.07|623.27|625.84|623.04|626.18|623.38|625.84|623.04|0
1644879630000|2022-02-14 23:00:30|625.38|622.58|625.5|622.7|625.5|622.7|625.38|622.58|0
1644879640000|2022-02-14 23:00:40|625.73|622.93|625.38|622.58|625.73|622.93|625.38|622.58|0
1644879650000|2022-02-14 23:00:50|625.27|622.47|625.61|622.81|625.61|622.81|625.27|622.47|0
1644879660000|2022-02-14 23:01:00|625.15|622.35|624.81|622.01|625.15|622.35|624.69|621.89|0
1644879670000|2022-02-14 23:01:10|625.04|622.24|624.92|622.12|625.04|622.24|624.69|621.89|0
1644879680000|2022-02-14 23:01:20|625.15|622.35|625.38|622.58|625.38|622.58|625.15|622.35|0
1644879690000|2022-02-14 23:01:30|625.15|622.35|624.69|621.89|625.15|622.35|624.69|621.89|0
1644879700000|2022-02-14 23:01:40|625.04|622.24|624.58|621.78|625.04|622.24|624.58|621.78|0
1644879710000|2022-02-14 23:01:50|624.46|621.66|624.46|621.66|624.69|621.89|624.46|621.66|0
1644879720000|2022-02-14 23:02:00|624|621.2|624.23|621.43|624.23|621.43|624|621.2|0
1644879730000|2022-02-14 23:02:10|624|621.2|624.23|621.43|624.23|621.43|624|621.2|0
1644879740000|2022-02-14 23:02:20|624|621.2|624.58|621.78|624.58|621.78|624|621.2|0
1644879750000|2022-02-14 23:02:30|624.46|621.66|624.23|621.43|624.69|621.89|624.23|621.43|0
1644879760000|2022-02-14 23:02:40|624.46|621.66|624.23|621.43|624.46|621.66|624.23|621.43|0
1644879770000|2022-02-14 23:02:50|624.35|621.55|624.46|621.66|624.46|621.66|624.35|621.55|0
1644879780000|2022-02-14 23:03:00|624.58|621.78|624.69|621.89|624.92|622.12|624.58|621.78|0
1644879790000|2022-02-14 23:03:10|624.58|621.78|624.69|621.89|624.69|621.89|624.58|621.78|0
1644879800000|2022-02-14 23:03:20|624.92|622.12|624.46|621.66|624.92|622.12|624.46|621.66|0
1644879810000|2022-02-14 23:03:30|624.58|621.78|624.46|621.66|624.58|621.78|624.46|621.66|0
1644879820000|2022-02-14 23:03:40|624.35|621.55|624.69|621.89|624.69|621.89|624.35|621.55|0
1644879830000|2022-02-14 23:03:50|624.58|621.78|624.46|621.66|624.58|621.78|624.46|621.66|0
1644879840000|2022-02-14 23:04:00|624.58|621.78|624.58|621.78|624.58|621.78|624.58|621.78|0
1644879850000|2022-02-14 23:04:10|624.69|621.89|624.46|621.66|624.69|621.89|624.46|621.66|0
1644879860000|2022-02-14 23:04:20|624.58|621.78|624.69|621.89|624.69|621.89|624.58|621.78|0
1644879870000|2022-02-14 23:04:30|624.46|621.66|624.35|621.55|624.46|621.66|624.23|621.43|0
1644879880000|2022-02-14 23:04:40|624.23|621.43|624.23|621.43|624.23|621.43|624.23|621.43|0
1644879890000|2022-02-14 23:04:50|624.35|621.55|624.23|621.43|624.35|621.55|624.23|621.43|0
1644879900000|2022-02-14 23:05:00|624|621.2|624|621.2|624.12|621.32|624|621.2|0
1644879910000|2022-02-14 23:05:10|623.54|620.74|623.54|620.74|623.54|620.74|623.54|620.74|0
1644879920000|2022-02-14 23:05:20|623.77|620.97|624|621.2|624|621.2|623.77|620.97|0
1644879930000|2022-02-14 23:05:30|623.77|620.97|623.89|621.09|623.89|621.09|623.77|620.97|0
1644879940000|2022-02-14 23:05:40|624|621.2|623.77|620.97|624|621.2|623.77|620.97|0
1644879950000|2022-02-14 23:05:50|623.66|620.86|623.77|620.97|623.77|620.97|623.66|620.86|0
1644879960000|2022-02-14 23:06:00|623.54|620.74|623.31|620.51|623.54|620.74|623.31|620.51|0
1644879970000|2022-02-14 23:06:10|623.08|620.28|623.2|620.4|623.54|620.74|623.08|620.28|0
1644879980000|2022-02-14 23:06:20|623.54|620.74|623.43|620.63|623.54|620.74|623.31|620.51|0
1644879990000|2022-02-14 23:06:30|623.31|620.51|623.08|620.28|623.31|620.51|623.08|620.28|0
1644880000000|2022-02-14 23:06:40|623.2|620.4|623.2|620.4|623.2|620.4|623.2|620.4|0
1644880010000|2022-02-14 23:06:50|623.31|620.51|623.43|620.63|623.54|620.74|623.31|620.51|0
1644880020000|2022-02-14 23:07:00|623.54|620.74|623.31|620.51|623.54|620.74|623.31|620.51|0
1644880030000|2022-02-14 23:07:10|623.2|620.4|623.2|620.4|623.2|620.4|623.2|620.4|0
1644880040000|2022-02-14 23:07:20|623.31|620.51|623.2|620.4|623.31|620.51|623.2|620.4|0
1644880050000|2022-02-14 23:07:30|623.31|620.51|623.31|620.51|623.31|620.51|623.31|620.51|0
1644880060000|2022-02-14 23:07:40|623.08|620.28|623.31|620.51|623.31|620.51|623.08|620.28|0
1644880070000|2022-02-14 23:07:50|623.54|620.74|623.54|620.74|623.54|620.74|623.43|620.63|0
1644880080000|2022-02-14 23:08:00|623.31|620.51|623.31|620.51|623.43|620.63|623.31|620.51|0
1644880090000|2022-02-14 23:08:10|622.85|620.05|622.85|620.05|623.31|620.51|622.85|620.05|0
1644880100000|2022-02-14 23:08:20|622.62|619.82|622.62|619.82|622.62|619.82|622.62|619.82|0
1644880110000|2022-02-14 23:08:30|622.39|619.59|621.93|619.13|622.39|619.59|621.93|619.13|0
1644880120000|2022-02-14 23:08:40|621.24|618.44|621.47|618.67|621.47|618.67|621.24|618.44|0
1644880130000|2022-02-14 23:08:50|621.24|618.44|621.47|618.67|621.47|618.67|621.24|618.44|0
1644880140000|2022-02-14 23:09:00|621.24|618.44|621.47|618.67|621.47|618.67|621.24|618.44|0
1644880150000|2022-02-14 23:09:10|621.36|618.56|621.47|618.67|621.47|618.67|621.24|618.44|0
1644880160000|2022-02-14 23:09:20|621.24|618.44|621.24|618.44|621.24|618.44|621.13|618.33|0
1644880190000|2022-02-14 23:09:50|621.01|618.21|621.24|618.44|621.24|618.44|621.01|618.21|0
1644880200000|2022-02-14 23:10:00|621.01|618.21|621.01|618.21|621.01|618.21|621.01|618.21|0
1644880210000|2022-02-14 23:10:10|620.9|618.1|621.01|618.21|621.01|618.21|620.9|618.1|0
1644880220000|2022-02-14 23:10:20|620.9|618.1|621.24|618.44|621.24|618.44|620.9|618.1|0
1644880230000|2022-02-14 23:10:30|621.13|618.33|621.13|618.33|621.13|618.33|621.13|618.33|0
1644880250000|2022-02-14 23:10:50|621.47|618.67|621.47|618.67|621.47|618.67|621.24|618.44|0
1644880260000|2022-02-14 23:11:00|621.36|618.56|621.36|618.56|621.47|618.67|621.36|618.56|0
1644880270000|2022-02-14 23:11:10|621.24|618.44|621.01|618.21|621.36|618.56|621.01|618.21|0
1644880280000|2022-02-14 23:11:20|621.13|618.33|621.13|618.33|621.24|618.44|621.13|618.33|0
1644880290000|2022-02-14 23:11:30|621.24|618.44|620.9|618.1|621.24|618.44|620.9|618.1|0
1644880300000|2022-02-14 23:11:40|621.01|618.21|621.24|618.44|621.24|618.44|621.01|618.21|0
1644880310000|2022-02-14 23:11:50|621.01|618.21|621.01|618.21|621.01|618.21|621.01|618.21|0
1644880330000|2022-02-14 23:12:10|620.9|618.1|621.01|618.21|621.01|618.21|620.78|617.98|0
1644969600000|2022-02-16 00:00:00|571.28|568.48|571.39|568.59|571.39|568.59|571.05|568.25|0
1644969610000|2022-02-16 00:00:10|571.5|568.7|571.05|568.25|571.5|568.7|571.05|568.25|0
1644969620000|2022-02-16 00:00:20|570.82|568.02|570.6|567.8|570.82|568.02|570.6|567.8|0
1644969630000|2022-02-16 00:00:30|570.82|568.02|570.6|567.8|570.82|568.02|570.6|567.8|0
1644969640000|2022-02-16 00:00:40|570.71|567.91|570.71|567.91|570.71|567.91|570.71|567.91|0
1644969650000|2022-02-16 00:00:50|570.6|567.8|570.6|567.8|570.6|567.8|570.37|567.57|0
1644969660000|2022-02-16 00:01:00|571.05|568.25|571.28|568.48|571.5|568.7|571.05|568.25|0
1644969670000|2022-02-16 00:01:10|571.73|568.93|571.5|568.7|571.73|568.93|571.39|568.59|0
1644969680000|2022-02-16 00:01:20|571.28|568.48|570.82|568.02|571.28|568.48|570.82|568.02|0
1644969690000|2022-02-16 00:01:30|570.6|567.8|571.05|568.25|571.05|568.25|570.6|567.8|0
1644969700000|2022-02-16 00:01:40|571.17|568.37|571.05|568.25|571.17|568.37|571.05|568.25|0
1644969720000|2022-02-16 00:02:00|570.82|568.02|570.6|567.8|570.82|568.02|570.6|567.8|0
1644969730000|2022-02-16 00:02:10|570.49|567.69|569.92|567.12|570.6|567.8|569.92|567.12|0
1644969740000|2022-02-16 00:02:20|570.14|567.34|570.14|567.34|570.26|567.46|570.14|567.34|0
1644969750000|2022-02-16 00:02:30|570.37|567.57|570.37|567.57|570.49|567.69|570.37|567.57|0
1644969760000|2022-02-16 00:02:40|570.6|567.8|570.49|567.69|570.6|567.8|570.49|567.69|0
1644969770000|2022-02-16 00:02:50|570.37|567.57|570.14|567.34|570.37|567.57|570.14|567.34|0
1644969780000|2022-02-16 00:03:00|570.04|567.24|570.49|567.69|570.6|567.8|570.04|567.24|0
1644969790000|2022-02-16 00:03:10|570.37|567.57|570.26|567.46|570.37|567.57|570.14|567.34|0
1644969800000|2022-02-16 00:03:20|570.37|567.57|570.6|567.8|570.6|567.8|570.14|567.34|0
1644969820000|2022-02-16 00:03:40|570.82|568.02|570.94|568.14|570.94|568.14|570.82|568.02|0
1644969830000|2022-02-16 00:03:50|570.82|568.02|570.6|567.8|570.94|568.14|570.6|567.8|0
1644969840000|2022-02-16 00:04:00|570.49|567.69|570.49|567.69|570.49|567.69|570.37|567.57|0
1644969850000|2022-02-16 00:04:10|570.37|567.57|570.14|567.34|570.37|567.57|570.14|567.34|0
1644969860000|2022-02-16 00:04:20|570.26|567.46|569.92|567.12|570.26|567.46|569.92|567.12|0
1644969870000|2022-02-16 00:04:30|570.03|567.23|570.14|567.34|570.14|567.34|570.03|567.23|0
1644969880000|2022-02-16 00:04:40|570.37|567.57|570.37|567.57|570.49|567.69|570.37|567.57|0
1644969890000|2022-02-16 00:04:50|570.49|567.69|570.49|567.69|570.49|567.69|570.49|567.69|0
1644969900000|2022-02-16 00:05:00|570.37|567.57|570.26|567.46|570.6|567.8|570.26|567.46|0
1644969910000|2022-02-16 00:05:10|570.37|567.57|570.37|567.57|570.6|567.8|570.37|567.57|0
1644969920000|2022-02-16 00:05:20|570.6|567.8|570.37|567.57|570.6|567.8|570.37|567.57|0
1644969930000|2022-02-16 00:05:30|570.49|567.69|570.71|567.91|570.71|567.91|570.49|567.69|0
1644969940000|2022-02-16 00:05:40|570.82|568.02|570.94|568.14|570.94|568.14|570.82|568.02|0
1644969950000|2022-02-16 00:05:50|571.28|568.48|571.5|568.7|571.5|568.7|571.28|568.48|0
1644969970000|2022-02-16 00:06:10|571.73|568.93|572.07|569.27|572.18|569.38|571.73|568.93|0
1644969980000|2022-02-16 00:06:20|572.3|569.5|572.64|569.84|572.64|569.84|572.18|569.38|0
1644969990000|2022-02-16 00:06:30|572.18|569.38|572.07|569.27|572.18|569.38|571.96|569.16|0
1644970000000|2022-02-16 00:06:40|572.18|569.38|571.96|569.16|572.18|569.38|571.73|568.93|0
1644970010000|2022-02-16 00:06:50|571.85|569.05|571.85|569.05|571.96|569.16|571.85|569.05|0
1644970020000|2022-02-16 00:07:00|571.96|569.16|571.96|569.16|572.18|569.38|571.96|569.16|0
1644970030000|2022-02-16 00:07:10|572.07|569.27|572.41|569.61|572.41|569.61|572.07|569.27|0
1644970040000|2022-02-16 00:07:20|572.18|569.38|572.18|569.38|572.18|569.38|572.07|569.27|0
1644970050000|2022-02-16 00:07:30|572.3|569.5|572.18|569.38|572.3|569.5|572.18|569.38|0
1644970060000|2022-02-16 00:07:40|572.07|569.27|572.18|569.38|572.18|569.38|572.07|569.27|0
1644970070000|2022-02-16 00:07:50|572.3|569.5|572.41|569.61|572.63|569.83|572.3|569.5|0
1644970080000|2022-02-16 00:08:00|572.3|569.5|572.41|569.61|572.41|569.61|572.18|569.38|0
1644970090000|2022-02-16 00:08:10|572.07|569.27|571.95|569.15|572.18|569.38|571.95|569.15|0
1644970100000|2022-02-16 00:08:20|572.07|569.27|572.18|569.38|572.18|569.38|571.95|569.15|0
1644970110000|2022-02-16 00:08:30|572.41|569.61|572.18|569.38|572.41|569.61|572.18|569.38|0
1644970120000|2022-02-16 00:08:40|571.95|569.15|571.62|568.82|571.95|569.15|571.62|568.82|0
1644970130000|2022-02-16 00:08:50|571.73|568.93|571.62|568.82|571.73|568.93|571.5|568.7|0
1644970140000|2022-02-16 00:09:00|571.5|568.7|570.94|568.14|571.5|568.7|570.82|568.02|0
1644970150000|2022-02-16 00:09:10|570.82|568.02|570.71|567.91|570.82|568.02|570.6|567.8|0
1644970160000|2022-02-16 00:09:20|570.6|567.8|570.26|567.46|570.6|567.8|570.14|567.34|0
1644970170000|2022-02-16 00:09:30|570.37|567.57|570.49|567.69|570.49|567.69|570.37|567.57|0
1644970180000|2022-02-16 00:09:40|570.37|567.57|570.14|567.34|570.37|567.57|570.14|567.34|0
1644970190000|2022-02-16 00:09:50|569.81|567.01|569.81|567.01|569.81|567.01|569.81|567.01|0
1644970200000|2022-02-16 00:10:00|569.46|566.66|570.26|567.46|570.37|567.57|569.46|566.66|0
1644970210000|2022-02-16 00:10:10|570.37|567.57|570.37|567.57|570.37|567.57|570.26|567.46|0
1644970220000|2022-02-16 00:10:20|570.14|567.34|570.37|567.57|570.49|567.69|570.14|567.34|0
1644970230000|2022-02-16 00:10:30|570.14|567.34|570.14|567.34|570.37|567.57|570.14|567.34|0
1644970240000|2022-02-16 00:10:40|570.37|567.57|570.6|567.8|570.6|567.8|570.26|567.46|0
1644970250000|2022-02-16 00:10:50|570.71|567.91|570.71|567.91|570.71|567.91|570.71|567.91|0
1644970260000|2022-02-16 00:11:00|570.82|568.02|571.05|568.25|571.05|568.25|570.82|568.02|0
1644970270000|2022-02-16 00:11:10|571.27|568.47|571.39|568.59|571.39|568.59|571.27|568.47|0
1644970280000|2022-02-16 00:11:20|571.27|568.47|571.73|568.93|571.73|568.93|571.27|568.47|0
1644970300000|2022-02-16 00:11:40|572.07|569.27|571.95|569.15|572.07|569.27|571.95|569.15|0
1644970310000|2022-02-16 00:11:50|571.73|568.93|571.73|568.93|571.73|568.93|571.73|568.93|0
1644970320000|2022-02-16 00:12:00|571.95|569.15|572.18|569.38|572.18|569.38|571.95|569.15|0
1644970330000|2022-02-16 00:12:10|571.95|569.15|571.95|569.15|572.07|569.27|571.95|569.15|0
1644970340000|2022-02-16 00:12:20|571.85|569.05|571.95|569.15|572.18|569.38|571.85|569.05|0
1644970360000|2022-02-16 00:12:40|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1644970370000|2022-02-16 00:12:50|571.95|569.15|571.73|568.93|571.95|569.15|571.73|568.93|0
1644970380000|2022-02-16 00:13:00|571.95|569.15|572.18|569.38|572.18|569.38|571.85|569.05|0
1644970390000|2022-02-16 00:13:10|572.41|569.61|572.41|569.61|572.41|569.61|572.18|569.38|0
1644970410000|2022-02-16 00:13:30|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1644970420000|2022-02-16 00:13:40|572.41|569.61|572.3|569.5|572.41|569.61|572.18|569.38|0
1644970430000|2022-02-16 00:13:50|572.18|569.38|572.3|569.5|572.41|569.61|572.18|569.38|0
1644970440000|2022-02-16 00:14:00|572.18|569.38|572.18|569.38|572.18|569.38|571.95|569.15|0
1644970450000|2022-02-16 00:14:10|571.95|569.15|571.73|568.93|571.95|569.15|571.73|568.93|0
1644970490000|2022-02-16 00:14:50|571.95|569.15|571.84|569.04|571.95|569.15|571.84|569.04|0
1644970500000|2022-02-16 00:15:00|571.95|569.15|571.73|568.93|571.95|569.15|571.73|568.93|0
1644970510000|2022-02-16 00:15:10|571.84|569.04|571.73|568.93|571.84|569.04|571.73|568.93|0
1644970520000|2022-02-16 00:15:20|571.95|569.15|571.73|568.93|571.95|569.15|571.73|568.93|0
1644970540000|2022-02-16 00:15:40|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1644970550000|2022-02-16 00:15:50|571.84|569.04|571.84|569.04|571.95|569.15|571.73|568.93|0
1644970560000|2022-02-16 00:16:00|571.73|568.93|571.73|568.93|571.73|568.93|571.73|568.93|0
1644970580000|2022-02-16 00:16:20|572.18|569.38|571.73|568.93|572.18|569.38|571.73|568.93|0
1644970590000|2022-02-16 00:16:30|572.18|569.38|572.18|569.38|572.3|569.5|572.18|569.38|0
1644970600000|2022-02-16 00:16:40|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1644970610000|2022-02-16 00:16:50|572.3|569.5|572.18|569.38|572.3|569.5|572.18|569.38|0
1644970620000|2022-02-16 00:17:00|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1644970630000|2022-02-16 00:17:10|571.84|569.04|571.73|568.93|571.84|569.04|571.73|568.93|0
1644970640000|2022-02-16 00:17:20|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1644970650000|2022-02-16 00:17:30|571.73|568.93|571.95|569.15|571.95|569.15|571.73|568.93|0
1644970670000|2022-02-16 00:17:50|572.18|569.38|572.18|569.38|572.18|569.38|572.07|569.27|0
1644970680000|2022-02-16 00:18:00|572.07|569.27|571.95|569.15|572.07|569.27|571.95|569.15|0
1644970690000|2022-02-16 00:18:10|571.73|568.93|571.73|568.93|571.73|568.93|571.73|568.93|0
1644970740000|2022-02-16 00:19:00|571.5|568.7|571.95|569.15|571.95|569.15|571.5|568.7|0
1644970750000|2022-02-16 00:19:10|572.41|569.61|572.41|569.61|572.41|569.61|572.41|569.61|0
1644970760000|2022-02-16 00:19:20|572.18|569.38|571.95|569.15|572.18|569.38|571.95|569.15|0
1644970810000|2022-02-16 00:20:10|572.18|569.38|572.41|569.61|572.41|569.61|572.18|569.38|0
1644970820000|2022-02-16 00:20:20|572.18|569.38|572.41|569.61|572.41|569.61|572.18|569.38|0
1644970830000|2022-02-16 00:20:30|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1644970840000|2022-02-16 00:20:40|572.41|569.61|572.41|569.61|572.41|569.61|572.41|569.61|0
1644970850000|2022-02-16 00:20:50|572.3|569.5|572.18|569.38|572.3|569.5|572.18|569.38|0
1644970860000|2022-02-16 00:21:00|572.41|569.61|572.41|569.61|572.41|569.61|572.18|569.38|0
1644970870000|2022-02-16 00:21:10|572.18|569.38|572.41|569.61|572.41|569.61|572.18|569.38|0
1644970900000|2022-02-16 00:21:40|573.31|570.51|573.09|570.29|573.31|570.51|573.09|570.29|0
1644970910000|2022-02-16 00:21:50|572.86|570.06|572.86|570.06|572.86|570.06|572.86|570.06|0
1644970920000|2022-02-16 00:22:00|572.63|569.83|572.41|569.61|572.63|569.83|572.41|569.61|0
1644970950000|2022-02-16 00:22:30|572.3|569.5|572.41|569.61|572.41|569.61|572.18|569.38|0
1644970960000|2022-02-16 00:22:40|572.18|569.38|572.3|569.5|572.3|569.5|572.18|569.38|0
1644970970000|2022-02-16 00:22:50|572.41|569.61|572.75|569.95|572.75|569.95|572.41|569.61|0
1644970980000|2022-02-16 00:23:00|572.63|569.83|572.41|569.61|572.63|569.83|572.41|569.61|0
1644970990000|2022-02-16 00:23:10|572.3|569.5|572.18|569.38|572.3|569.5|572.18|569.38|0
1644971010000|2022-02-16 00:23:30|572.41|569.61|572.3|569.5|572.41|569.61|572.3|569.5|0
1644971020000|2022-02-16 00:23:40|572.18|569.38|572.3|569.5|572.3|569.5|572.18|569.38|0
1644971030000|2022-02-16 00:23:50|572.63|569.83|572.86|570.06|572.86|570.06|572.63|569.83|0
1644971040000|2022-02-16 00:24:00|573.09|570.29|572.86|570.06|573.09|570.29|572.86|570.06|0
1644971050000|2022-02-16 00:24:10|572.63|569.83|572.75|569.95|572.75|569.95|572.63|569.83|0
1644971060000|2022-02-16 00:24:20|572.86|570.06|572.98|570.18|572.98|570.18|572.86|570.06|0
1644971070000|2022-02-16 00:24:30|573.09|570.29|573.09|570.29|573.09|570.29|573.09|570.29|0
1644971080000|2022-02-16 00:24:40|572.86|570.06|572.86|570.06|572.86|570.06|572.86|570.06|0
1644971100000|2022-02-16 00:25:00|572.75|569.95|572.75|569.95|572.75|569.95|572.75|569.95|0
1644971110000|2022-02-16 00:25:10|572.41|569.61|572.63|569.83|572.63|569.83|572.41|569.61|0
1644971120000|2022-02-16 00:25:20|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1644971130000|2022-02-16 00:25:30|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1644971140000|2022-02-16 00:25:40|571.95|569.15|571.95|569.15|572.07|569.27|571.95|569.15|0
1644971150000|2022-02-16 00:25:50|572.18|569.38|572.18|569.38|572.18|569.38|571.95|569.15|0
1644971160000|2022-02-16 00:26:00|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1644971170000|2022-02-16 00:26:10|572.18|569.38|571.95|569.15|572.18|569.38|571.95|569.15|0
1644971180000|2022-02-16 00:26:20|572.07|569.27|571.95|569.15|572.18|569.38|571.95|569.15|0
1644971190000|2022-02-16 00:26:30|571.84|569.04|571.95|569.15|571.95|569.15|571.72|568.92|0
1644971200000|2022-02-16 00:26:40|571.72|568.92|571.95|569.15|571.95|569.15|571.72|568.92|0
1644971210000|2022-02-16 00:26:50|572.07|569.27|571.95|569.15|572.07|569.27|571.95|569.15|0
1644971220000|2022-02-16 00:27:00|572.18|569.38|572.07|569.27|572.18|569.38|572.07|569.27|0
1644971230000|2022-02-16 00:27:10|572.18|569.38|572.4|569.6|572.4|569.6|572.18|569.38|0
1644971250000|2022-02-16 00:27:30|572.63|569.83|572.63|569.83|572.63|569.83|572.63|569.83|0
1644971260000|2022-02-16 00:27:40|572.86|570.06|572.86|570.06|572.86|570.06|572.75|569.95|0
1644971280000|2022-02-16 00:28:00|572.98|570.18|572.98|570.18|572.98|570.18|572.98|570.18|0
1644971290000|2022-02-16 00:28:10|573.08|570.28|572.98|570.18|573.08|570.28|572.86|570.06|0
1644971300000|2022-02-16 00:28:20|572.86|570.06|572.86|570.06|572.86|570.06|572.86|570.06|0
1644971310000|2022-02-16 00:28:30|572.98|570.18|573.08|570.28|573.08|570.28|572.98|570.18|0
1644971350000|2022-02-16 00:29:10|572.86|570.06|573.08|570.28|573.08|570.28|572.86|570.06|0
1644971380000|2022-02-16 00:29:40|572.86|570.06|573.08|570.28|573.08|570.28|572.86|570.06|0
1644971390000|2022-02-16 00:29:50|572.86|570.06|572.98|570.18|572.98|570.18|572.86|570.06|0
1644971400000|2022-02-16 00:30:00|573.08|570.28|572.63|569.83|573.08|570.28|572.63|569.83|0
1644971410000|2022-02-16 00:30:10|572.75|569.95|572.63|569.83|572.75|569.95|572.63|569.83|0
1644971420000|2022-02-16 00:30:20|572.4|569.6|572.63|569.83|572.63|569.83|572.4|569.6|0
1644971440000|2022-02-16 00:30:40|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1644971450000|2022-02-16 00:30:50|572.63|569.83|572.63|569.83|572.63|569.83|572.52|569.72|0
1644971460000|2022-02-16 00:31:00|572.4|569.6|572.63|569.83|572.63|569.83|572.4|569.6|0
1644971470000|2022-02-16 00:31:10|572.4|569.6|572.52|569.72|572.52|569.72|572.4|569.6|0
1644971480000|2022-02-16 00:31:20|572.4|569.6|572.3|569.5|572.4|569.6|572.18|569.38|0
1644971490000|2022-02-16 00:31:30|572.18|569.38|572.18|569.38|572.3|569.5|572.18|569.38|0
1644971500000|2022-02-16 00:31:40|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1644971510000|2022-02-16 00:31:50|572.18|569.38|572.4|569.6|572.4|569.6|572.18|569.38|0
1644971520000|2022-02-16 00:32:00|572.63|569.83|572.86|570.06|572.86|570.06|572.63|569.83|0
1644971530000|2022-02-16 00:32:10|572.63|569.83|572.63|569.83|572.63|569.83|572.63|569.83|0
1644971540000|2022-02-16 00:32:20|572.86|570.06|572.63|569.83|572.86|570.06|572.63|569.83|0
1644971550000|2022-02-16 00:32:30|572.86|570.06|572.63|569.83|572.86|570.06|572.63|569.83|0
1644971560000|2022-02-16 00:32:40|572.86|570.06|573.08|570.28|573.08|570.28|572.86|570.06|0
1644971570000|2022-02-16 00:32:50|572.97|570.17|572.97|570.17|573.08|570.28|572.97|570.17|0
1644971580000|2022-02-16 00:33:00|573.08|570.28|572.97|570.17|573.08|570.28|572.97|570.17|0
1644971590000|2022-02-16 00:33:10|573.08|570.28|572.63|569.83|573.08|570.28|572.63|569.83|0
1644971600000|2022-02-16 00:33:20|572.52|569.72|572.52|569.72|572.52|569.72|572.29|569.49|0
1644971610000|2022-02-16 00:33:30|572.4|569.6|572.63|569.83|572.63|569.83|572.4|569.6|0
1644971620000|2022-02-16 00:33:40|572.4|569.6|572.52|569.72|572.52|569.72|572.4|569.6|0
1644971630000|2022-02-16 00:33:50|572.4|569.6|572.63|569.83|572.63|569.83|572.4|569.6|0
1644971640000|2022-02-16 00:34:00|572.4|569.6|572.63|569.83|572.63|569.83|572.29|569.49|0
1644971650000|2022-02-16 00:34:10|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1644971660000|2022-02-16 00:34:20|572.29|569.49|572.4|569.6|572.4|569.6|572.29|569.49|0
1644971680000|2022-02-16 00:34:40|572.18|569.38|572.18|569.38|572.18|569.38|572.07|569.27|0
1644971710000|2022-02-16 00:35:10|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1644971720000|2022-02-16 00:35:20|572.29|569.49|572.29|569.49|572.29|569.49|572.29|569.49|0
1644971730000|2022-02-16 00:35:30|572.18|569.38|571.72|568.92|572.18|569.38|571.72|568.92|0
1644971740000|2022-02-16 00:35:40|571.84|569.04|571.72|568.92|571.84|569.04|571.72|568.92|0
1644971750000|2022-02-16 00:35:50|571.84|569.04|571.72|568.92|571.95|569.15|571.72|568.92|0
1644971760000|2022-02-16 00:36:00|571.84|569.04|571.95|569.15|571.95|569.15|571.84|569.04|0
1644971770000|2022-02-16 00:36:10|571.72|568.92|571.72|568.92|571.72|568.92|571.72|568.92|0
1644971810000|2022-02-16 00:36:50|571.95|569.15|571.72|568.92|571.95|569.15|571.72|568.92|0
1644971840000|2022-02-16 00:37:20|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1644971850000|2022-02-16 00:37:30|571.72|568.92|571.72|568.92|571.72|568.92|571.72|568.92|0
1644971860000|2022-02-16 00:37:40|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1644971870000|2022-02-16 00:37:50|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1644971890000|2022-02-16 00:38:10|571.95|569.15|571.95|569.15|572.07|569.27|571.95|569.15|0
1644971900000|2022-02-16 00:38:20|571.72|568.92|571.72|568.92|571.72|568.92|571.72|568.92|0
1644971910000|2022-02-16 00:38:30|571.95|569.15|571.84|569.04|571.95|569.15|571.84|569.04|0
1644971920000|2022-02-16 00:38:40|571.95|569.15|571.84|569.04|571.95|569.15|571.84|569.04|0
1644971930000|2022-02-16 00:38:50|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1644971940000|2022-02-16 00:39:00|572.07|569.27|572.18|569.38|572.18|569.38|571.95|569.15|0
1644971950000|2022-02-16 00:39:10|572.07|569.27|572.07|569.27|572.07|569.27|572.07|569.27|0
1644971960000|2022-02-16 00:39:20|572.18|569.38|572.18|569.38|572.18|569.38|572.07|569.27|0
1644971970000|2022-02-16 00:39:30|572.07|569.27|572.18|569.38|572.18|569.38|572.07|569.27|0
1644971980000|2022-02-16 00:39:40|571.95|569.15|571.84|569.04|571.95|569.15|571.84|569.04|0
1644971990000|2022-02-16 00:39:50|571.95|569.15|572.18|569.38|572.18|569.38|571.95|569.15|0
1644972000000|2022-02-16 00:40:00|572.29|569.49|572.4|569.6|572.4|569.6|572.29|569.49|0
1644972020000|2022-02-16 00:40:20|572.63|569.83|572.63|569.83|572.75|569.95|572.63|569.83|0
1644972030000|2022-02-16 00:40:30|572.75|569.95|572.86|570.06|572.86|570.06|572.63|569.83|0
1644972040000|2022-02-16 00:40:40|572.75|569.95|572.63|569.83|572.75|569.95|572.63|569.83|0
1644972060000|2022-02-16 00:41:00|572.75|569.95|572.63|569.83|572.75|569.95|572.63|569.83|0
1644972070000|2022-02-16 00:41:10|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1644972080000|2022-02-16 00:41:20|572.18|569.38|572.18|569.38|572.18|569.38|572.18|569.38|0
1644972100000|2022-02-16 00:41:40|572.4|569.6|572.63|569.83|572.63|569.83|572.4|569.6|0
1644972120000|2022-02-16 00:42:00|572.4|569.6|572.18|569.38|572.4|569.6|572.18|569.38|0
1644972130000|2022-02-16 00:42:10|572.4|569.6|572.18|569.38|572.4|569.6|572.18|569.38|0
1644972140000|2022-02-16 00:42:20|571.95|569.15|572.29|569.49|572.29|569.49|571.95|569.15|0
1644972150000|2022-02-16 00:42:30|572.4|569.6|572.75|569.95|572.86|570.06|572.4|569.6|0
1644972160000|2022-02-16 00:42:40|572.63|569.83|572.4|569.6|572.86|570.06|572.4|569.6|0
1644972170000|2022-02-16 00:42:50|572.52|569.72|572.4|569.6|572.63|569.83|572.4|569.6|0
1644972190000|2022-02-16 00:43:10|572.29|569.49|572.18|569.38|572.29|569.49|572.18|569.38|0
1644972210000|2022-02-16 00:43:30|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1644972230000|2022-02-16 00:43:50|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1644972240000|2022-02-16 00:44:00|572.07|569.27|572.07|569.27|572.07|569.27|572.07|569.27|0
1644972250000|2022-02-16 00:44:10|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1644972260000|2022-02-16 00:44:20|572.4|569.6|572.17|569.37|572.4|569.6|572.17|569.37|0
1644972270000|2022-02-16 00:44:30|572.4|569.6|572.63|569.83|572.63|569.83|572.4|569.6|0
1644972280000|2022-02-16 00:44:40|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644972290000|2022-02-16 00:44:50|572.63|569.83|572.63|569.83|572.63|569.83|572.63|569.83|0
1644972300000|2022-02-16 00:45:00|572.75|569.95|572.63|569.83|572.75|569.95|572.63|569.83|0
1644972320000|2022-02-16 00:45:20|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1644972340000|2022-02-16 00:45:40|572.63|569.83|572.63|569.83|572.63|569.83|572.63|569.83|0
1644972350000|2022-02-16 00:45:50|572.4|569.6|572.52|569.72|572.63|569.83|572.4|569.6|0
1644972360000|2022-02-16 00:46:00|572.63|569.83|572.63|569.83|572.63|569.83|572.4|569.6|0
1644972370000|2022-02-16 00:46:10|572.52|569.72|572.85|570.05|572.85|570.05|572.52|569.72|0
1644972380000|2022-02-16 00:46:20|573.08|570.28|573.08|570.28|573.08|570.28|573.08|570.28|0
1644972420000|2022-02-16 00:47:00|572.97|570.17|573.08|570.28|573.08|570.28|572.97|570.17|0
1644972430000|2022-02-16 00:47:10|572.97|570.17|573.08|570.28|573.08|570.28|572.85|570.05|0
1644972440000|2022-02-16 00:47:20|573.31|570.51|573.08|570.28|573.31|570.51|573.08|570.28|0
1644972450000|2022-02-16 00:47:30|572.85|570.05|572.85|570.05|572.97|570.17|572.85|570.05|0
1644972470000|2022-02-16 00:47:50|573.08|570.28|572.85|570.05|573.08|570.28|572.85|570.05|0
1644972500000|2022-02-16 00:48:20|573.08|570.28|573.08|570.28|573.08|570.28|573.08|570.28|0
1644972510000|2022-02-16 00:48:30|572.97|570.17|572.85|570.05|572.97|570.17|572.85|570.05|0
1644972540000|2022-02-16 00:49:00|572.97|570.17|572.85|570.05|572.97|570.17|572.85|570.05|0
1644972560000|2022-02-16 00:49:20|572.63|569.83|572.85|570.05|572.85|570.05|572.63|569.83|0
1644972590000|2022-02-16 00:49:50|572.63|569.83|572.63|569.83|572.85|570.05|572.63|569.83|0
1644972600000|2022-02-16 00:50:00|572.85|570.05|572.63|569.83|572.85|570.05|572.63|569.83|0
1644972610000|2022-02-16 00:50:10|572.85|570.05|572.63|569.83|572.85|570.05|572.63|569.83|0
1644972620000|2022-02-16 00:50:20|572.4|569.6|572.63|569.83|572.63|569.83|572.4|569.6|0
1644972630000|2022-02-16 00:50:30|572.85|570.05|572.74|569.94|572.85|570.05|572.74|569.94|0
1644972640000|2022-02-16 00:50:40|572.85|570.05|572.63|569.83|572.85|570.05|572.63|569.83|0
1644972660000|2022-02-16 00:51:00|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1644972670000|2022-02-16 00:51:10|572.52|569.72|572.4|569.6|572.52|569.72|572.4|569.6|0
1644972680000|2022-02-16 00:51:20|572.63|569.83|572.85|570.05|572.85|570.05|572.63|569.83|0
1644972690000|2022-02-16 00:51:30|573.08|570.28|573.08|570.28|573.08|570.28|573.08|570.28|0
1644972700000|2022-02-16 00:51:40|573.31|570.51|573.31|570.51|573.31|570.51|573.31|570.51|0
1644972730000|2022-02-16 00:52:10|573.2|570.4|573.08|570.28|573.2|570.4|573.08|570.28|0
1644972740000|2022-02-16 00:52:20|573.2|570.4|573.31|570.51|573.31|570.51|573.2|570.4|0
1644972760000|2022-02-16 00:52:40|573.08|570.28|573.08|570.28|573.08|570.28|573.08|570.28|0
1644972770000|2022-02-16 00:52:50|573.31|570.51|573.31|570.51|573.31|570.51|573.31|570.51|0
1644972790000|2022-02-16 00:53:10|573.08|570.28|573.08|570.28|573.08|570.28|573.08|570.28|0
1644972800000|2022-02-16 00:53:20|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644972810000|2022-02-16 00:53:30|573.31|570.51|573.08|570.28|573.31|570.51|573.08|570.28|0
1644972830000|2022-02-16 00:53:50|572.85|570.05|572.4|569.6|572.85|570.05|572.17|569.37|0
1644972840000|2022-02-16 00:54:00|572.52|569.72|572.52|569.72|572.52|569.72|572.52|569.72|0
1644972850000|2022-02-16 00:54:10|572.4|569.6|572.63|569.83|572.63|569.83|572.4|569.6|0
1644972870000|2022-02-16 00:54:30|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644972880000|2022-02-16 00:54:40|572.4|569.6|572.63|569.83|572.63|569.83|572.4|569.6|0
1644972900000|2022-02-16 00:55:00|572.85|570.05|572.63|569.83|572.85|570.05|572.63|569.83|0
1644972910000|2022-02-16 00:55:10|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1644972920000|2022-02-16 00:55:20|572.63|569.83|572.4|569.6|572.63|569.83|572.4|569.6|0
1644972930000|2022-02-16 00:55:30|572.63|569.83|572.4|569.6|572.63|569.83|572.4|569.6|0
1644972940000|2022-02-16 00:55:40|572.63|569.83|572.4|569.6|572.63|569.83|572.4|569.6|0
1644972950000|2022-02-16 00:55:50|572.52|569.72|572.4|569.6|572.63|569.83|572.4|569.6|0
1644972960000|2022-02-16 00:56:00|572.63|569.83|572.63|569.83|572.63|569.83|572.63|569.83|0
1644972970000|2022-02-16 00:56:10|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644972980000|2022-02-16 00:56:20|572.63|569.83|572.4|569.6|572.63|569.83|572.4|569.6|0
1644972990000|2022-02-16 00:56:30|572.63|569.83|572.63|569.83|572.63|569.83|572.63|569.83|0
1644973000000|2022-02-16 00:56:40|572.4|569.6|572.63|569.83|572.63|569.83|572.4|569.6|0
1644973020000|2022-02-16 00:57:00|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644973030000|2022-02-16 00:57:10|573.08|570.28|572.85|570.05|573.08|570.28|572.85|570.05|0
1644973040000|2022-02-16 00:57:20|573.08|570.28|573.08|570.28|573.08|570.28|573.08|570.28|0
1644973050000|2022-02-16 00:57:30|573.31|570.51|573.31|570.51|573.31|570.51|573.31|570.51|0
1644973060000|2022-02-16 00:57:40|573.08|570.28|573.08|570.28|573.08|570.28|573.08|570.28|0
1644973070000|2022-02-16 00:57:50|573.31|570.51|573.08|570.28|573.31|570.51|573.08|570.28|0
1644973080000|2022-02-16 00:58:00|572.97|570.17|573.31|570.51|573.31|570.51|572.97|570.17|0
1644973090000|2022-02-16 00:58:10|573.08|570.28|573.2|570.4|573.2|570.4|573.08|570.28|0
1644973100000|2022-02-16 00:58:20|573.31|570.51|573.31|570.51|573.31|570.51|573.31|570.51|0
1644973110000|2022-02-16 00:58:30|573.08|570.28|573.31|570.51|573.31|570.51|573.08|570.28|0
1644973130000|2022-02-16 00:58:50|573.2|570.4|573.31|570.51|573.31|570.51|573.2|570.4|0
1644973160000|2022-02-16 00:59:20|573.08|570.28|573.08|570.28|573.08|570.28|573.08|570.28|0
1644973170000|2022-02-16 00:59:30|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644973180000|2022-02-16 00:59:40|573.08|570.28|573.08|570.28|573.08|570.28|573.08|570.28|0
1644973200000|2022-02-16 01:00:00|572.63|569.83|572.85|570.05|572.85|570.05|572.63|569.83|0
1644973230000|2022-02-16 01:00:30|572.97|570.17|572.97|570.17|572.97|570.17|572.97|570.17|0
1644973240000|2022-02-16 01:00:40|573.08|570.28|573.31|570.51|573.31|570.51|573.08|570.28|0
1644973340000|2022-02-16 01:02:20|573.08|570.28|573.08|570.28|573.08|570.28|573.08|570.28|0
1644973350000|2022-02-16 01:02:30|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644973360000|2022-02-16 01:02:40|572.62|569.82|572.85|570.05|573.08|570.28|572.62|569.82|0
1644973370000|2022-02-16 01:02:50|573.08|570.28|573.08|570.28|573.08|570.28|573.08|570.28|0
1644973390000|2022-02-16 01:03:10|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644973410000|2022-02-16 01:03:30|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1644973420000|2022-02-16 01:03:40|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1644973440000|2022-02-16 01:04:00|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1644973450000|2022-02-16 01:04:10|572.62|569.82|572.62|569.82|572.85|570.05|572.62|569.82|0
1644973460000|2022-02-16 01:04:20|572.85|570.05|573.08|570.28|573.08|570.28|572.85|570.05|0
1644973470000|2022-02-16 01:04:30|572.85|570.05|573.08|570.28|573.08|570.28|572.85|570.05|0
1644973480000|2022-02-16 01:04:40|572.85|570.05|573.08|570.28|573.08|570.28|572.85|570.05|0
1644973490000|2022-02-16 01:04:50|572.85|570.05|572.62|569.82|572.85|570.05|572.62|569.82|0
1644973500000|2022-02-16 01:05:00|572.4|569.6|572.4|569.6|572.52|569.72|572.4|569.6|0
1644973510000|2022-02-16 01:05:10|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1644973520000|2022-02-16 01:05:20|571.94|569.14|571.72|568.92|571.94|569.14|571.72|568.92|0
1644973530000|2022-02-16 01:05:30|571.94|569.14|572.17|569.37|572.17|569.37|571.94|569.14|0
1644973540000|2022-02-16 01:05:40|571.94|569.14|571.94|569.14|571.94|569.14|571.94|569.14|0
1644973550000|2022-02-16 01:05:50|571.72|568.92|571.49|568.69|571.72|568.92|571.49|568.69|0
1644973560000|2022-02-16 01:06:00|571.72|568.92|571.49|568.69|571.72|568.92|571.49|568.69|0
1644973570000|2022-02-16 01:06:10|571.72|568.92|571.72|568.92|571.72|568.92|571.72|568.92|0
1644973580000|2022-02-16 01:06:20|571.94|569.14|571.84|569.04|571.94|569.14|571.84|569.04|0
1644973590000|2022-02-16 01:06:30|571.72|568.92|571.61|568.81|571.72|568.92|571.61|568.81|0
1644973600000|2022-02-16 01:06:40|571.49|568.69|571.72|568.92|571.72|568.92|571.49|568.69|0
1644973620000|2022-02-16 01:07:00|571.84|569.04|571.94|569.14|571.94|569.14|571.72|568.92|0
1644973630000|2022-02-16 01:07:10|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1644973640000|2022-02-16 01:07:20|571.94|569.14|571.72|568.92|571.94|569.14|571.72|568.92|0
1644973650000|2022-02-16 01:07:30|571.94|569.14|571.72|568.92|571.94|569.14|571.72|568.92|0
1644973660000|2022-02-16 01:07:40|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1644973670000|2022-02-16 01:07:50|571.26|568.46|570.81|568.01|571.26|568.46|570.81|568.01|0
1644973680000|2022-02-16 01:08:00|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1644973690000|2022-02-16 01:08:10|570.81|568.01|571.04|568.24|571.04|568.24|570.81|568.01|0
1644973710000|2022-02-16 01:08:30|571.16|568.36|571.04|568.24|571.26|568.46|571.04|568.24|0
1644973720000|2022-02-16 01:08:40|571.16|568.36|571.16|568.36|571.16|568.36|571.16|568.36|0
1644973730000|2022-02-16 01:08:50|571.26|568.46|571.26|568.46|571.26|568.46|571.16|568.36|0
1644973740000|2022-02-16 01:09:00|571.04|568.24|570.81|568.01|571.04|568.24|570.81|568.01|0
1644973770000|2022-02-16 01:09:30|570.58|567.78|570.81|568.01|570.81|568.01|570.58|567.78|0
1644973780000|2022-02-16 01:09:40|570.58|567.78|570.36|567.56|570.58|567.78|570.36|567.56|0
1644973790000|2022-02-16 01:09:50|570.58|567.78|570.81|568.01|570.81|568.01|570.58|567.78|0
1644973800000|2022-02-16 01:10:00|570.58|567.78|570.81|568.01|570.81|568.01|570.58|567.78|0
1644973810000|2022-02-16 01:10:10|571.04|568.24|571.04|568.24|571.04|568.24|571.04|568.24|0
1644973820000|2022-02-16 01:10:20|571.15|568.35|571.49|568.69|571.49|568.69|571.15|568.35|0
1644973830000|2022-02-16 01:10:30|571.26|568.46|571.49|568.69|571.49|568.69|571.26|568.46|0
1644973840000|2022-02-16 01:10:40|571.72|568.92|571.72|568.92|571.72|568.92|571.72|568.92|0
1644973850000|2022-02-16 01:10:50|571.49|568.69|571.49|568.69|571.49|568.69|571.26|568.46|0
1644973860000|2022-02-16 01:11:00|571.26|568.46|571.26|568.46|571.26|568.46|571.26|568.46|0
1644973880000|2022-02-16 01:11:20|571.49|568.69|571.49|568.69|571.49|568.69|571.49|568.69|0
1644973890000|2022-02-16 01:11:30|571.72|568.92|571.72|568.92|571.72|568.92|571.72|568.92|0
1644973920000|2022-02-16 01:12:00|571.61|568.81|571.72|568.92|571.72|568.92|571.49|568.69|0
1644973930000|2022-02-16 01:12:10|571.94|569.14|571.94|569.14|571.94|569.14|571.94|569.14|0
1644973950000|2022-02-16 01:12:30|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1644973960000|2022-02-16 01:12:40|572.4|569.6|572.17|569.37|572.4|569.6|572.17|569.37|0
1644973970000|2022-02-16 01:12:50|572.62|569.82|572.62|569.82|572.62|569.82|572.62|569.82|0
1644973980000|2022-02-16 01:13:00|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644973990000|2022-02-16 01:13:10|572.62|569.82|572.62|569.82|572.62|569.82|572.62|569.82|0
1644974000000|2022-02-16 01:13:20|572.85|570.05|572.62|569.82|572.85|570.05|572.62|569.82|0
1644974010000|2022-02-16 01:13:30|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1644974020000|2022-02-16 01:13:40|572.62|569.82|572.85|570.05|572.85|570.05|572.62|569.82|0
1644974030000|2022-02-16 01:13:50|572.62|569.82|572.74|569.94|572.85|570.05|572.62|569.82|0
1644974040000|2022-02-16 01:14:00|572.62|569.82|572.62|569.82|572.62|569.82|572.62|569.82|0
1644974050000|2022-02-16 01:14:10|572.4|569.6|572.62|569.82|572.62|569.82|572.4|569.6|0
1644974090000|2022-02-16 01:14:50|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644974100000|2022-02-16 01:15:00|572.62|569.82|571.49|568.69|572.74|569.94|571.49|568.69|0
1644974110000|2022-02-16 01:15:10|571.72|568.92|571.94|569.14|571.94|569.14|571.72|568.92|0
1644974120000|2022-02-16 01:15:20|572.17|569.37|572.4|569.6|572.4|569.6|572.17|569.37|0
1644974130000|2022-02-16 01:15:30|572.17|569.37|572.17|569.37|572.29|569.49|572.17|569.37|0
1644974140000|2022-02-16 01:15:40|572.06|569.26|572.06|569.26|572.06|569.26|572.06|569.26|0
1644974150000|2022-02-16 01:15:50|572.17|569.37|571.94|569.14|572.17|569.37|571.94|569.14|0
1644974160000|2022-02-16 01:16:00|571.72|568.92|571.94|569.14|571.94|569.14|571.72|568.92|0
1644974170000|2022-02-16 01:16:10|572.06|569.26|572.06|569.26|572.06|569.26|572.06|569.26|0
1644974180000|2022-02-16 01:16:20|571.94|569.14|572.17|569.37|572.17|569.37|571.94|569.14|0
1644974190000|2022-02-16 01:16:30|572.62|569.82|572.85|570.05|572.85|570.05|572.62|569.82|0
1644974200000|2022-02-16 01:16:40|572.74|569.94|572.85|570.05|572.85|570.05|572.62|569.82|0
1644974220000|2022-02-16 01:17:00|573.08|570.28|573.08|570.28|573.08|570.28|573.08|570.28|0
1644974230000|2022-02-16 01:17:10|572.85|570.05|572.62|569.82|572.85|570.05|572.62|569.82|0
1644974240000|2022-02-16 01:17:20|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644974270000|2022-02-16 01:17:50|572.62|569.82|572.4|569.6|572.62|569.82|572.4|569.6|0
1644974280000|2022-02-16 01:18:00|572.62|569.82|572.62|569.82|572.62|569.82|572.4|569.6|0
1644974290000|2022-02-16 01:18:10|572.4|569.6|572.17|569.37|572.4|569.6|572.17|569.37|0
1644974300000|2022-02-16 01:18:20|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1644974320000|2022-02-16 01:18:40|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1644974330000|2022-02-16 01:18:50|572.4|569.6|572.4|569.6|572.4|569.6|572.4|569.6|0
1644974340000|2022-02-16 01:19:00|572.62|569.82|572.62|569.82|572.62|569.82|572.62|569.82|0
1644974350000|2022-02-16 01:19:10|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644974360000|2022-02-16 01:19:20|572.62|569.82|572.85|570.05|572.85|570.05|572.62|569.82|0
1644974380000|2022-02-16 01:19:40|573.08|570.28|573.08|570.28|573.08|570.28|572.97|570.17|0
1644974390000|2022-02-16 01:19:50|572.97|570.17|572.85|570.05|572.97|570.17|572.85|570.05|0
1644974400000|2022-02-16 01:20:00|572.62|569.82|572.62|569.82|572.62|569.82|572.62|569.82|0
1644974410000|2022-02-16 01:20:10|572.39|569.59|572.39|569.59|572.51|569.71|572.39|569.59|0
1644974420000|2022-02-16 01:20:20|572.51|569.71|572.51|569.71|572.51|569.71|572.51|569.71|0
1644974430000|2022-02-16 01:20:30|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644974450000|2022-02-16 01:20:50|573.08|570.28|572.85|570.05|573.08|570.28|572.85|570.05|0
1644974460000|2022-02-16 01:21:00|573.07|570.27|573.07|570.27|573.07|570.27|573.07|570.27|0
1644974470000|2022-02-16 01:21:10|572.85|570.05|573.07|570.27|573.07|570.27|572.85|570.05|0
1644974520000|2022-02-16 01:22:00|573.3|570.5|573.3|570.5|573.3|570.5|573.3|570.5|0
1644974540000|2022-02-16 01:22:20|572.85|570.05|572.62|569.82|572.85|570.05|572.62|569.82|0
1644974550000|2022-02-16 01:22:30|572.85|570.05|572.62|569.82|572.85|570.05|572.62|569.82|0
1644974560000|2022-02-16 01:22:40|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644974570000|2022-02-16 01:22:50|572.62|569.82|572.85|570.05|572.85|570.05|572.62|569.82|0
1644974580000|2022-02-16 01:23:00|572.62|569.82|572.62|569.82|572.85|570.05|572.62|569.82|0
1644974590000|2022-02-16 01:23:10|572.39|569.59|572.62|569.82|572.62|569.82|572.39|569.59|0
1644974610000|2022-02-16 01:23:30|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644974640000|2022-02-16 01:24:00|572.62|569.82|572.62|569.82|572.62|569.82|572.62|569.82|0
1644974670000|2022-02-16 01:24:30|572.39|569.59|572.62|569.82|572.62|569.82|572.39|569.59|0
1644974680000|2022-02-16 01:24:40|572.85|570.05|572.62|569.82|572.85|570.05|572.62|569.82|0
1644974700000|2022-02-16 01:25:00|572.85|570.05|572.39|569.59|572.85|570.05|572.39|569.59|0
1644974710000|2022-02-16 01:25:10|572.51|569.71|572.62|569.82|572.62|569.82|572.51|569.71|0
1644974720000|2022-02-16 01:25:20|572.51|569.71|572.51|569.71|572.62|569.82|572.51|569.71|0
1644974730000|2022-02-16 01:25:30|572.39|569.59|572.39|569.59|572.62|569.82|572.39|569.59|0
1644974740000|2022-02-16 01:25:40|572.62|569.82|571.94|569.14|572.62|569.82|571.94|569.14|0
1644974750000|2022-02-16 01:25:50|572.17|569.37|572.62|569.82|572.62|569.82|572.17|569.37|0
1644974760000|2022-02-16 01:26:00|572.85|570.05|572.74|569.94|572.85|570.05|572.74|569.94|0
1644974770000|2022-02-16 01:26:10|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644974790000|2022-02-16 01:26:30|572.62|569.82|572.62|569.82|572.62|569.82|572.62|569.82|0
1644974800000|2022-02-16 01:26:40|572.85|570.05|572.62|569.82|572.85|570.05|572.62|569.82|0
1644974810000|2022-02-16 01:26:50|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1644974840000|2022-02-16 01:27:20|572.28|569.48|572.39|569.59|572.39|569.59|572.28|569.48|0
1644974850000|2022-02-16 01:27:30|572.51|569.71|572.51|569.71|572.51|569.71|572.51|569.71|0
1644974860000|2022-02-16 01:27:40|572.39|569.59|572.62|569.82|572.62|569.82|572.39|569.59|0
1644974870000|2022-02-16 01:27:50|572.85|570.05|572.39|569.59|572.85|570.05|572.39|569.59|0
1644974880000|2022-02-16 01:28:00|572.62|569.82|572.62|569.82|572.62|569.82|572.39|569.59|0
1644974890000|2022-02-16 01:28:10|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644974900000|2022-02-16 01:28:20|572.74|569.94|572.62|569.82|572.74|569.94|572.62|569.82|0
1644974910000|2022-02-16 01:28:30|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644974930000|2022-02-16 01:28:50|572.74|569.94|572.74|569.94|572.74|569.94|572.74|569.94|0
1644974940000|2022-02-16 01:29:00|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644974970000|2022-02-16 01:29:30|572.62|569.82|572.62|569.82|572.62|569.82|572.51|569.71|0
1644974980000|2022-02-16 01:29:40|572.51|569.71|572.39|569.59|572.51|569.71|572.39|569.59|0
1644974990000|2022-02-16 01:29:50|572.51|569.71|572.62|569.82|572.62|569.82|572.51|569.71|0
1644975000000|2022-02-16 01:30:00|572.39|569.59|572.62|569.82|572.62|569.82|572.39|569.59|0
1644975010000|2022-02-16 01:30:10|572.85|570.05|572.62|569.82|572.85|570.05|572.62|569.82|0
1644975020000|2022-02-16 01:30:20|572.74|569.94|572.85|570.05|572.85|570.05|572.74|569.94|0
1644975030000|2022-02-16 01:30:30|572.62|569.82|572.62|569.82|572.62|569.82|572.62|569.82|0
1644975040000|2022-02-16 01:30:40|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644975050000|2022-02-16 01:30:50|573.07|570.27|573.07|570.27|573.07|570.27|573.07|570.27|0
1644975060000|2022-02-16 01:31:00|572.85|570.05|573.19|570.39|573.19|570.39|572.85|570.05|0
1644975070000|2022-02-16 01:31:10|573.07|570.27|573.3|570.5|573.3|570.5|573.07|570.27|0
1644975080000|2022-02-16 01:31:20|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644975100000|2022-02-16 01:31:40|573.07|570.27|573.07|570.27|573.07|570.27|573.07|570.27|0
1644975110000|2022-02-16 01:31:50|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644975120000|2022-02-16 01:32:00|572.96|570.16|572.85|570.05|573.07|570.27|572.85|570.05|0
1644975130000|2022-02-16 01:32:10|573.3|570.5|573.3|570.5|573.3|570.5|573.3|570.5|0
1644975140000|2022-02-16 01:32:20|573.07|570.27|573.07|570.27|573.07|570.27|573.07|570.27|0
1644975150000|2022-02-16 01:32:30|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644975160000|2022-02-16 01:32:40|573.07|570.27|572.62|569.82|573.07|570.27|572.62|569.82|0
1644975170000|2022-02-16 01:32:50|572.39|569.59|572.06|569.26|572.39|569.59|572.06|569.26|0
1644975180000|2022-02-16 01:33:00|572.17|569.37|572.39|569.59|572.39|569.59|572.17|569.37|0
1644975190000|2022-02-16 01:33:10|572.62|569.82|572.39|569.59|572.62|569.82|572.39|569.59|0
1644975200000|2022-02-16 01:33:20|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1644975220000|2022-02-16 01:33:40|572.28|569.48|572.39|569.59|572.39|569.59|572.28|569.48|0
1644975230000|2022-02-16 01:33:50|572.17|569.37|572.39|569.59|572.39|569.59|572.17|569.37|0
1644975240000|2022-02-16 01:34:00|572.62|569.82|572.39|569.59|572.62|569.82|572.39|569.59|0
1644975250000|2022-02-16 01:34:10|572.62|569.82|573.07|570.27|573.07|570.27|572.62|569.82|0
1644975260000|2022-02-16 01:34:20|573.3|570.5|573.3|570.5|573.3|570.5|573.3|570.5|0
1644975270000|2022-02-16 01:34:30|573.07|570.27|573.07|570.27|573.07|570.27|573.07|570.27|0
1644975280000|2022-02-16 01:34:40|572.85|570.05|573.07|570.27|573.07|570.27|572.85|570.05|0
1644975300000|2022-02-16 01:35:00|572.96|570.16|572.96|570.16|572.96|570.16|572.96|570.16|0
1644975310000|2022-02-16 01:35:10|572.74|569.94|572.85|570.05|572.96|570.16|572.74|569.94|0
1644975320000|2022-02-16 01:35:20|572.96|570.16|572.85|570.05|572.96|570.16|572.85|570.05|0
1644975330000|2022-02-16 01:35:30|572.62|569.82|572.85|570.05|572.85|570.05|572.62|569.82|0
1644975340000|2022-02-16 01:35:40|573.07|570.27|573.07|570.27|573.07|570.27|573.07|570.27|0
1644975360000|2022-02-16 01:36:00|573.3|570.5|573.3|570.5|573.3|570.5|573.3|570.5|0
1644975370000|2022-02-16 01:36:10|573.07|570.27|573.3|570.5|573.3|570.5|573.07|570.27|0
1644975380000|2022-02-16 01:36:20|573.07|570.27|573.07|570.27|573.07|570.27|573.07|570.27|0
1644975390000|2022-02-16 01:36:30|573.3|570.5|573.07|570.27|573.3|570.5|573.07|570.27|0
1644975400000|2022-02-16 01:36:40|572.85|570.05|572.85|570.05|572.85|570.05|572.85|570.05|0
1644975420000|2022-02-16 01:37:00|573.07|570.27|572.85|570.05|573.07|570.27|572.85|570.05|0
1644975430000|2022-02-16 01:37:10|572.74|569.94|572.39|569.59|572.74|569.94|572.39|569.59|0
1644975450000|2022-02-16 01:37:30|572.51|569.71|572.62|569.82|572.62|569.82|572.51|569.71|0
1644975460000|2022-02-16 01:37:40|572.39|569.59|572.62|569.82|572.62|569.82|572.39|569.59|0
1644975470000|2022-02-16 01:37:50|572.39|569.59|572.39|569.59|572.51|569.71|572.39|569.59|0
1644975480000|2022-02-16 01:38:00|572.51|569.71|572.39|569.59|572.62|569.82|572.39|569.59|0
1644975490000|2022-02-16 01:38:10|572.51|569.71|572.39|569.59|572.51|569.71|572.39|569.59|0
1644975500000|2022-02-16 01:38:20|572.28|569.48|572.16|569.36|572.28|569.48|572.16|569.36|0
1644975510000|2022-02-16 01:38:30|572.39|569.59|572.16|569.36|572.39|569.59|572.16|569.36|0
1644975520000|2022-02-16 01:38:40|572.39|569.59|572.28|569.48|572.39|569.59|572.28|569.48|0
1644975530000|2022-02-16 01:38:50|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1644975540000|2022-02-16 01:39:00|571.94|569.14|572.16|569.36|572.16|569.36|571.94|569.14|0
1644975550000|2022-02-16 01:39:10|572.39|569.59|572.84|570.04|572.84|570.04|572.39|569.59|0
1644975560000|2022-02-16 01:39:20|572.74|569.94|572.74|569.94|572.74|569.94|572.74|569.94|0
1644975570000|2022-02-16 01:39:30|572.62|569.82|572.28|569.48|572.62|569.82|572.28|569.48|0
1644975580000|2022-02-16 01:39:40|572.16|569.36|571.94|569.14|572.16|569.36|571.94|569.14|0
1644975590000|2022-02-16 01:39:50|572.06|569.26|572.16|569.36|572.16|569.36|572.06|569.26|0
1644975600000|2022-02-16 01:40:00|571.94|569.14|572.16|569.36|572.16|569.36|571.94|569.14|0
1644975610000|2022-02-16 01:40:10|572.39|569.59|571.94|569.14|572.39|569.59|571.94|569.14|0
1644975630000|2022-02-16 01:40:30|572.16|569.36|572.39|569.59|572.39|569.59|572.16|569.36|0
1644975640000|2022-02-16 01:40:40|572.51|569.71|572.39|569.59|572.62|569.82|572.39|569.59|0
1644975650000|2022-02-16 01:40:50|572.51|569.71|572.39|569.59|572.51|569.71|572.39|569.59|0
1644975660000|2022-02-16 01:41:00|572.51|569.71|572.62|569.82|572.62|569.82|572.39|569.59|0
1644975670000|2022-02-16 01:41:10|572.51|569.71|572.51|569.71|572.51|569.71|572.39|569.59|0
1644975680000|2022-02-16 01:41:20|572.62|569.82|572.62|569.82|572.62|569.82|572.62|569.82|0
1644975690000|2022-02-16 01:41:30|572.84|570.04|572.84|570.04|573.07|570.27|572.84|570.04|0
1644975700000|2022-02-16 01:41:40|573.07|570.27|572.84|570.04|573.07|570.27|572.84|570.04|0
1644975710000|2022-02-16 01:41:50|572.62|569.82|572.74|569.94|572.84|570.04|572.62|569.82|0
1644975720000|2022-02-16 01:42:00|572.62|569.82|572.62|569.82|572.84|570.04|572.62|569.82|0
1644975730000|2022-02-16 01:42:10|572.74|569.94|571.94|569.14|572.74|569.94|571.94|569.14|0
1644975740000|2022-02-16 01:42:20|572.06|569.26|571.94|569.14|572.06|569.26|571.94|569.14|0
1644975750000|2022-02-16 01:42:30|572.06|569.26|572.16|569.36|572.16|569.36|572.06|569.26|0
1644975760000|2022-02-16 01:42:40|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1644975770000|2022-02-16 01:42:50|572.51|569.71|572.39|569.59|572.51|569.71|572.39|569.59|0
1644975780000|2022-02-16 01:43:00|572.16|569.36|572.28|569.48|572.28|569.48|572.16|569.36|0
1644975790000|2022-02-16 01:43:10|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1644975800000|2022-02-16 01:43:20|572.62|569.82|572.39|569.59|572.62|569.82|572.39|569.59|0
1644975810000|2022-02-16 01:43:30|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1644975820000|2022-02-16 01:43:40|572.28|569.48|572.28|569.48|572.28|569.48|572.28|569.48|0
1644975830000|2022-02-16 01:43:50|572.16|569.36|572.39|569.59|572.39|569.59|572.16|569.36|0
1644975840000|2022-02-16 01:44:00|572.62|569.82|572.62|569.82|572.62|569.82|572.62|569.82|0
1644975850000|2022-02-16 01:44:10|572.74|569.94|572.74|569.94|572.74|569.94|572.74|569.94|0
1644975860000|2022-02-16 01:44:20|572.84|570.04|572.84|570.04|572.84|570.04|572.84|570.04|0
1644975870000|2022-02-16 01:44:30|572.62|569.82|573.07|570.27|573.07|570.27|572.62|569.82|0
1644975880000|2022-02-16 01:44:40|573.19|570.39|573.3|570.5|573.3|570.5|573.19|570.39|0
1644975890000|2022-02-16 01:44:50|573.07|570.27|573.3|570.5|573.3|570.5|573.07|570.27|0
1644975910000|2022-02-16 01:45:10|573.07|570.27|573.07|570.27|573.07|570.27|573.07|570.27|0
1644975930000|2022-02-16 01:45:30|572.84|570.04|572.84|570.04|572.84|570.04|572.84|570.04|0
1644975940000|2022-02-16 01:45:40|572.62|569.82|572.62|569.82|572.62|569.82|572.62|569.82|0
1644975950000|2022-02-16 01:45:50|572.84|570.04|572.62|569.82|572.84|570.04|572.62|569.82|0
1644975960000|2022-02-16 01:46:00|572.84|570.04|572.39|569.59|572.84|570.04|572.39|569.59|0
1644975980000|2022-02-16 01:46:20|572.51|569.71|572.51|569.71|572.51|569.71|572.51|569.71|0
1644975990000|2022-02-16 01:46:30|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1644976000000|2022-02-16 01:46:40|572.62|569.82|572.51|569.71|572.62|569.82|572.51|569.71|0
1644976010000|2022-02-16 01:46:50|572.39|569.59|572.16|569.36|572.39|569.59|572.16|569.36|0
1644976020000|2022-02-16 01:47:00|572.39|569.59|572.16|569.36|572.39|569.59|572.16|569.36|0
1644976040000|2022-02-16 01:47:20|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1644976070000|2022-02-16 01:47:50|572.62|569.82|572.62|569.82|572.62|569.82|572.62|569.82|0
1644976080000|2022-02-16 01:48:00|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1644976100000|2022-02-16 01:48:20|572.51|569.71|572.73|569.93|572.73|569.93|572.51|569.71|0
1644976110000|2022-02-16 01:48:30|572.62|569.82|572.73|569.93|572.84|570.04|572.62|569.82|0
1644976120000|2022-02-16 01:48:40|572.62|569.82|572.62|569.82|572.62|569.82|572.62|569.82|0
1644976130000|2022-02-16 01:48:50|572.73|569.93|572.84|570.04|572.84|570.04|572.73|569.93|0
1644976150000|2022-02-16 01:49:10|572.62|569.82|572.62|569.82|572.62|569.82|572.62|569.82|0
1644976160000|2022-02-16 01:49:20|572.84|570.04|572.73|569.93|572.84|570.04|572.73|569.93|0
1644976170000|2022-02-16 01:49:30|572.62|569.82|572.84|570.04|572.84|570.04|572.62|569.82|0
1644976180000|2022-02-16 01:49:40|572.73|569.93|572.62|569.82|572.84|570.04|572.62|569.82|0
1644976190000|2022-02-16 01:49:50|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1644976200000|2022-02-16 01:50:00|572.16|569.36|572.16|569.36|572.39|569.59|572.16|569.36|0
1644976210000|2022-02-16 01:50:10|572.39|569.59|572.16|569.36|572.39|569.59|572.16|569.36|0
1644976220000|2022-02-16 01:50:20|572.28|569.48|572.16|569.36|572.28|569.48|572.16|569.36|0
1644976230000|2022-02-16 01:50:30|571.94|569.14|571.94|569.14|571.94|569.14|571.71|568.91|0
1644976240000|2022-02-16 01:50:40|572.16|569.36|572.05|569.25|572.16|569.36|572.05|569.25|0
1644976250000|2022-02-16 01:50:50|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1644976280000|2022-02-16 01:51:20|572.39|569.59|572.28|569.48|572.39|569.59|572.16|569.36|0
1644976290000|2022-02-16 01:51:30|571.94|569.14|572.16|569.36|572.16|569.36|571.94|569.14|0
1644976300000|2022-02-16 01:51:40|571.94|569.14|571.94|569.14|571.94|569.14|571.94|569.14|0
1644976310000|2022-02-16 01:51:50|572.16|569.36|572.05|569.25|572.16|569.36|572.05|569.25|0
1644976320000|2022-02-16 01:52:00|571.94|569.14|571.94|569.14|572.05|569.25|571.94|569.14|0
1644976330000|2022-02-16 01:52:10|571.71|568.91|571.71|568.91|571.71|568.91|571.71|568.91|0
1644976340000|2022-02-16 01:52:20|571.48|568.68|571.48|568.68|571.48|568.68|571.48|568.68|0
1644976350000|2022-02-16 01:52:30|571.71|568.91|571.71|568.91|571.71|568.91|571.71|568.91|0
1644976360000|2022-02-16 01:52:40|571.94|569.14|571.94|569.14|571.94|569.14|571.94|569.14|0
1644976370000|2022-02-16 01:52:50|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1644976390000|2022-02-16 01:53:10|572.05|569.25|572.16|569.36|572.16|569.36|571.94|569.14|0
1644976400000|2022-02-16 01:53:20|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1644976410000|2022-02-16 01:53:30|572.62|569.82|572.16|569.36|572.62|569.82|572.16|569.36|0
1644976420000|2022-02-16 01:53:40|572.39|569.59|572.28|569.48|572.39|569.59|572.16|569.36|0
1644976430000|2022-02-16 01:53:50|572.39|569.59|572.16|569.36|572.39|569.59|572.16|569.36|0
1644976460000|2022-02-16 01:54:20|571.94|569.14|571.71|568.91|571.94|569.14|571.71|568.91|0
1644976500000|2022-02-16 01:55:00|571.94|569.14|571.71|568.91|571.94|569.14|571.71|568.91|0
1644976510000|2022-02-16 01:55:10|571.6|568.8|571.48|568.68|571.6|568.8|571.48|568.68|0
1644976530000|2022-02-16 01:55:30|571.71|568.91|571.48|568.68|571.71|568.91|571.48|568.68|0
1644976540000|2022-02-16 01:55:40|571.6|568.8|571.48|568.68|571.6|568.8|571.48|568.68|0
1644976550000|2022-02-16 01:55:50|571.6|568.8|571.71|568.91|571.71|568.91|571.48|568.68|0
1644976560000|2022-02-16 01:56:00|571.48|568.68|571.48|568.68|571.48|568.68|571.48|568.68|0
1644976570000|2022-02-16 01:56:10|571.71|568.91|571.71|568.91|571.71|568.91|571.71|568.91|0
1644976580000|2022-02-16 01:56:20|571.48|568.68|571.48|568.68|571.71|568.91|571.48|568.68|0
1644976590000|2022-02-16 01:56:30|571.6|568.8|571.48|568.68|571.6|568.8|571.48|568.68|0
1644976620000|2022-02-16 01:57:00|571.71|568.91|571.93|569.13|571.93|569.13|571.71|568.91|0
1644976630000|2022-02-16 01:57:10|572.05|569.25|572.16|569.36|572.16|569.36|572.05|569.25|0
1644976640000|2022-02-16 01:57:20|572.05|569.25|572.05|569.25|572.05|569.25|572.05|569.25|0
1644976650000|2022-02-16 01:57:30|571.93|569.13|571.93|569.13|571.93|569.13|571.83|569.03|0
1644976670000|2022-02-16 01:57:50|571.71|568.91|571.71|568.91|571.71|568.91|571.71|568.91|0
1644976690000|2022-02-16 01:58:10|571.6|568.8|571.48|568.68|571.6|568.8|571.48|568.68|0
1644976710000|2022-02-16 01:58:30|571.71|568.91|571.48|568.68|571.71|568.91|571.48|568.68|0
1644976720000|2022-02-16 01:58:40|571.71|568.91|571.71|568.91|571.71|568.91|571.71|568.91|0
1644976730000|2022-02-16 01:58:50|571.6|568.8|571.71|568.91|571.71|568.91|571.6|568.8|0
1644976740000|2022-02-16 01:59:00|571.6|568.8|571.48|568.68|571.6|568.8|571.48|568.68|0
1644976750000|2022-02-16 01:59:10|571.71|568.91|571.48|568.68|571.71|568.91|571.48|568.68|0
1644976760000|2022-02-16 01:59:20|571.6|568.8|571.48|568.68|571.6|568.8|571.48|568.68|0
1644976780000|2022-02-16 01:59:40|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1644976800000|2022-02-16 02:00:00|571.03|568.23|571.25|568.45|571.25|568.45|571.03|568.23|0
1644976810000|2022-02-16 02:00:10|571.15|568.35|571.25|568.45|571.25|568.45|571.15|568.35|0
1644976820000|2022-02-16 02:00:20|571.03|568.23|570.8|568|571.03|568.23|570.8|568|0
1644976830000|2022-02-16 02:00:30|571.03|568.23|570.8|568|571.03|568.23|570.8|568|0
1644976840000|2022-02-16 02:00:40|571.03|568.23|570.8|568|571.03|568.23|570.8|568|0
1644976860000|2022-02-16 02:01:00|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1644976870000|2022-02-16 02:01:10|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1644976880000|2022-02-16 02:01:20|570.8|568|570.8|568|570.8|568|570.8|568|0
1644976890000|2022-02-16 02:01:30|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1644976900000|2022-02-16 02:01:40|570.8|568|570.8|568|570.8|568|570.8|568|0
1644976910000|2022-02-16 02:01:50|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1644976920000|2022-02-16 02:02:00|570.8|568|570.92|568.12|570.92|568.12|570.8|568|0
1644976930000|2022-02-16 02:02:10|571.03|568.23|570.8|568|571.03|568.23|570.8|568|0
1644976940000|2022-02-16 02:02:20|570.92|568.12|570.8|568|570.92|568.12|570.8|568|0
1644976950000|2022-02-16 02:02:30|570.92|568.12|570.8|568|571.03|568.23|570.8|568|0
1644976960000|2022-02-16 02:02:40|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1644976970000|2022-02-16 02:02:50|570.8|568|570.8|568|571.03|568.23|570.8|568|0
1644976980000|2022-02-16 02:03:00|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1644976990000|2022-02-16 02:03:10|570.47|567.67|570.47|567.67|570.47|567.67|570.47|567.67|0
1644977000000|2022-02-16 02:03:20|570.8|568|570.8|568|570.8|568|570.8|568|0
1644977010000|2022-02-16 02:03:30|571.03|568.23|571.03|568.23|571.03|568.23|571.03|568.23|0
1644977030000|2022-02-16 02:03:50|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1644977040000|2022-02-16 02:04:00|571.03|568.23|570.57|567.77|571.03|568.23|570.57|567.77|0
1644977050000|2022-02-16 02:04:10|570.8|568|570.8|568|570.8|568|570.8|568|0
1644977060000|2022-02-16 02:04:20|571.03|568.23|570.57|567.77|571.03|568.23|570.57|567.77|0
1644977070000|2022-02-16 02:04:30|570.69|567.89|570.57|567.77|570.69|567.89|570.57|567.77|0
1644977090000|2022-02-16 02:04:50|570.8|568|570.8|568|570.8|568|570.8|568|0
1644977100000|2022-02-16 02:05:00|570.57|567.77|570.8|568|570.8|568|570.57|567.77|0
1644977110000|2022-02-16 02:05:10|570.92|568.12|570.92|568.12|570.92|568.12|570.92|568.12|0
1644977120000|2022-02-16 02:05:20|570.8|568|570.8|568|571.03|568.23|570.8|568|0
1644977130000|2022-02-16 02:05:30|570.92|568.12|570.92|568.12|571.03|568.23|570.92|568.12|0
1644977140000|2022-02-16 02:05:40|571.03|568.23|570.57|567.77|571.03|568.23|570.57|567.77|0
1644977150000|2022-02-16 02:05:50|570.35|567.55|570.35|567.55|570.35|567.55|570.35|567.55|0
1644977160000|2022-02-16 02:06:00|570.57|567.77|570.35|567.55|570.57|567.77|570.35|567.55|0
1644977180000|2022-02-16 02:06:20|570.12|567.32|570.12|567.32|570.35|567.55|570.12|567.32|0
1644977190000|2022-02-16 02:06:30|569.89|567.09|569.67|566.87|569.89|567.09|569.44|566.64|0
1644977200000|2022-02-16 02:06:40|569.79|566.99|569.89|567.09|569.89|567.09|569.79|566.99|0
1644977210000|2022-02-16 02:06:50|570.12|567.32|569.89|567.09|570.12|567.32|569.89|567.09|0
1644977230000|2022-02-16 02:07:10|570.12|567.32|570.12|567.32|570.12|567.32|570.12|567.32|0
1644977240000|2022-02-16 02:07:20|570.35|567.55|570.35|567.55|570.35|567.55|570.35|567.55|0
1644977250000|2022-02-16 02:07:30|570.24|567.44|570.35|567.55|570.35|567.55|570.24|567.44|0
1644977270000|2022-02-16 02:07:50|570.24|567.44|570.12|567.32|570.35|567.55|570.12|567.32|0
1644977280000|2022-02-16 02:08:00|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1644977290000|2022-02-16 02:08:10|569.79|566.99|569.89|567.09|569.89|567.09|569.67|566.87|0
1644977300000|2022-02-16 02:08:20|569.67|566.87|569.67|566.87|569.67|566.87|569.67|566.87|0
1644977320000|2022-02-16 02:08:40|569.56|566.76|569.67|566.87|569.67|566.87|569.44|566.64|0
1644977330000|2022-02-16 02:08:50|569.56|566.76|569.67|566.87|569.67|566.87|569.44|566.64|0
1644977340000|2022-02-16 02:09:00|569.44|566.64|569.56|566.76|569.56|566.76|569.44|566.64|0
1644977350000|2022-02-16 02:09:10|569.44|566.64|569.22|566.42|569.44|566.64|569.22|566.42|0
1644977360000|2022-02-16 02:09:20|568.99|566.19|568.99|566.19|568.99|566.19|568.99|566.19|0
1644977370000|2022-02-16 02:09:30|568.76|565.96|568.99|566.19|568.99|566.19|568.76|565.96|0
1644977380000|2022-02-16 02:09:40|568.76|565.96|568.88|566.08|568.88|566.08|568.76|565.96|0
1644977390000|2022-02-16 02:09:50|568.76|565.96|568.54|565.74|568.76|565.96|568.54|565.74|0
1644977400000|2022-02-16 02:10:00|568.31|565.51|568.76|565.96|568.76|565.96|568.31|565.51|0
1644977410000|2022-02-16 02:10:10|568.99|566.19|568.99|566.19|568.99|566.19|568.76|565.96|0
1644977420000|2022-02-16 02:10:20|568.76|565.96|568.99|566.19|568.99|566.19|568.65|565.85|0
1644977430000|2022-02-16 02:10:30|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1644977440000|2022-02-16 02:10:40|569.44|566.64|569.21|566.41|569.44|566.64|569.21|566.41|0
1644977450000|2022-02-16 02:10:50|569.33|566.53|569.21|566.41|569.33|566.53|569.21|566.41|0
1644977470000|2022-02-16 02:11:10|569.44|566.64|569.44|566.64|569.44|566.64|569.44|566.64|0
1644977480000|2022-02-16 02:11:20|569.21|566.41|569.44|566.64|569.44|566.64|569.21|566.41|0
1644977490000|2022-02-16 02:11:30|569.67|566.87|569.67|566.87|569.67|566.87|569.56|566.76|0
1644977500000|2022-02-16 02:11:40|569.89|567.09|570.57|567.77|570.57|567.77|569.89|567.09|0
1644977510000|2022-02-16 02:11:50|570.8|568|570.57|567.77|570.8|568|570.57|567.77|0
1644977520000|2022-02-16 02:12:00|570.8|568|570.8|568|570.8|568|570.8|568|0
1644977530000|2022-02-16 02:12:10|570.92|568.12|571.03|568.23|571.03|568.23|570.8|568|0
1644977540000|2022-02-16 02:12:20|570.8|568|570.57|567.77|570.8|568|570.57|567.77|0
1644977550000|2022-02-16 02:12:30|570.46|567.66|570.35|567.55|570.46|567.66|570.35|567.55|0
1644977560000|2022-02-16 02:12:40|570.57|567.77|570.35|567.55|570.57|567.77|570.35|567.55|0
1644977570000|2022-02-16 02:12:50|570.46|567.66|570.57|567.77|570.57|567.77|570.35|567.55|0
1644977580000|2022-02-16 02:13:00|570.46|567.66|570.35|567.55|570.57|567.77|570.35|567.55|0
1644977590000|2022-02-16 02:13:10|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1644977600000|2022-02-16 02:13:20|570.69|567.89|570.8|568|570.8|568|570.69|567.89|0
1644977620000|2022-02-16 02:13:40|570.46|567.66|570.57|567.77|570.57|567.77|570.46|567.66|0
1644977630000|2022-02-16 02:13:50|570.69|567.89|571.03|568.23|571.03|568.23|570.69|567.89|0
1644977640000|2022-02-16 02:14:00|570.8|568|570.57|567.77|570.8|568|570.57|567.77|0
1644977650000|2022-02-16 02:14:10|570.35|567.55|570.35|567.55|570.35|567.55|570.35|567.55|0
1644977660000|2022-02-16 02:14:20|570.57|567.77|570.35|567.55|570.57|567.77|570.35|567.55|0
1644977670000|2022-02-16 02:14:30|570.12|567.32|570.12|567.32|570.12|567.32|570.12|567.32|0
1644977680000|2022-02-16 02:14:40|570.24|567.44|570.12|567.32|570.24|567.44|570.12|567.32|0
1644977690000|2022-02-16 02:14:50|570.01|567.21|570.12|567.32|570.12|567.32|570.01|567.21|0
1644977700000|2022-02-16 02:15:00|570.24|567.44|570.12|567.32|570.24|567.44|570.12|567.32|0
1644977710000|2022-02-16 02:15:10|570.35|567.55|570.12|567.32|570.35|567.55|570.12|567.32|0
1644977730000|2022-02-16 02:15:30|570.35|567.55|570.35|567.55|570.35|567.55|570.35|567.55|0
1644977740000|2022-02-16 02:15:40|570.24|567.44|570.12|567.32|570.24|567.44|570.12|567.32|0
1644977750000|2022-02-16 02:15:50|570.24|567.44|570.12|567.32|570.24|567.44|570.12|567.32|0
1644977760000|2022-02-16 02:16:00|569.89|567.09|570.01|567.21|570.01|567.21|569.89|567.09|0
1644977770000|2022-02-16 02:16:10|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1644977780000|2022-02-16 02:16:20|570.01|567.21|570.01|567.21|570.01|567.21|570.01|567.21|0
1644977790000|2022-02-16 02:16:30|569.89|567.09|569.89|567.09|570.01|567.21|569.89|567.09|0
1644977800000|2022-02-16 02:16:40|570.01|567.21|570.12|567.32|570.12|567.32|570.01|567.21|0
1644977810000|2022-02-16 02:16:50|570.01|567.21|570.12|567.32|570.12|567.32|569.89|567.09|0
1644977820000|2022-02-16 02:17:00|570.01|567.21|569.89|567.09|570.01|567.21|569.89|567.09|0
1644977840000|2022-02-16 02:17:20|570.12|567.32|570.12|567.32|570.24|567.44|570.12|567.32|0
1644977850000|2022-02-16 02:17:30|570.24|567.44|570.12|567.32|570.24|567.44|570.12|567.32|0
1644977860000|2022-02-16 02:17:40|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1644977890000|2022-02-16 02:18:10|569.78|566.98|569.78|566.98|569.78|566.98|569.78|566.98|0
1644977900000|2022-02-16 02:18:20|569.67|566.87|569.78|566.98|569.78|566.98|569.67|566.87|0
1644977910000|2022-02-16 02:18:30|569.67|566.87|569.67|566.87|569.67|566.87|569.67|566.87|0
1644977920000|2022-02-16 02:18:40|569.44|566.64|569.44|566.64|569.44|566.64|569.44|566.64|0
1644977930000|2022-02-16 02:18:50|569.33|566.53|569.21|566.41|569.33|566.53|569.21|566.41|0
1644977940000|2022-02-16 02:19:00|569.33|566.53|569.33|566.53|569.44|566.64|569.33|566.53|0
1644977950000|2022-02-16 02:19:10|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1644977980000|2022-02-16 02:19:40|568.99|566.19|569.21|566.41|569.21|566.41|568.99|566.19|0
1644977990000|2022-02-16 02:19:50|569.44|566.64|569.44|566.64|569.44|566.64|569.44|566.64|0
1644978010000|2022-02-16 02:20:10|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1644978020000|2022-02-16 02:20:20|568.99|566.19|569.1|566.3|569.21|566.41|568.99|566.19|0
1644978030000|2022-02-16 02:20:30|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1644978040000|2022-02-16 02:20:40|569.44|566.64|569.44|566.64|569.44|566.64|569.33|566.53|0
1644978050000|2022-02-16 02:20:50|569.67|566.87|569.67|566.87|569.67|566.87|569.67|566.87|0
1644978060000|2022-02-16 02:21:00|569.56|566.76|569.44|566.64|569.56|566.76|569.44|566.64|0
1644978070000|2022-02-16 02:21:10|569.56|566.76|569.56|566.76|569.56|566.76|569.56|566.76|0
1644978080000|2022-02-16 02:21:20|569.44|566.64|569.21|566.41|569.44|566.64|569.21|566.41|0
1644978090000|2022-02-16 02:21:30|569.33|566.53|569.33|566.53|569.44|566.64|569.21|566.41|0
1644978100000|2022-02-16 02:21:40|569.44|566.64|568.99|566.19|569.44|566.64|568.99|566.19|0
1644978110000|2022-02-16 02:21:50|569.1|566.3|569.21|566.41|569.21|566.41|569.1|566.3|0
1644978130000|2022-02-16 02:22:10|569.44|566.64|569.44|566.64|569.44|566.64|569.44|566.64|0
1644978150000|2022-02-16 02:22:30|569.56|566.76|569.56|566.76|569.56|566.76|569.56|566.76|0
1644978160000|2022-02-16 02:22:40|569.44|566.64|569.44|566.64|569.44|566.64|569.44|566.64|0
1644978170000|2022-02-16 02:22:50|569.67|566.87|569.67|566.87|569.67|566.87|569.67|566.87|0
1644978180000|2022-02-16 02:23:00|569.56|566.76|569.89|567.09|569.89|567.09|569.56|566.76|0
1644978200000|2022-02-16 02:23:20|569.67|566.87|569.67|566.87|569.67|566.87|569.67|566.87|0
1644978230000|2022-02-16 02:23:50|569.89|567.09|569.67|566.87|569.89|567.09|569.67|566.87|0
1644978240000|2022-02-16 02:24:00|569.44|566.64|569.44|566.64|569.44|566.64|569.44|566.64|0
1644978260000|2022-02-16 02:24:20|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1644978270000|2022-02-16 02:24:30|569.44|566.64|569.44|566.64|569.44|566.64|569.44|566.64|0
1644978280000|2022-02-16 02:24:40|569.56|566.76|569.56|566.76|569.56|566.76|569.44|566.64|0
1644978290000|2022-02-16 02:24:50|569.66|566.86|569.56|566.76|569.66|566.86|569.56|566.76|0
1644978300000|2022-02-16 02:25:00|569.44|566.64|569.66|566.86|569.66|566.86|569.44|566.64|0
1644978310000|2022-02-16 02:25:10|569.44|566.64|569.44|566.64|569.44|566.64|569.44|566.64|0
1644978320000|2022-02-16 02:25:20|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1644978340000|2022-02-16 02:25:40|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1644978350000|2022-02-16 02:25:50|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1644978360000|2022-02-16 02:26:00|569.56|566.76|569.66|566.86|569.66|566.86|569.56|566.76|0
1644978370000|2022-02-16 02:26:10|569.89|567.09|569.66|566.86|569.89|567.09|569.66|566.86|0
1644978380000|2022-02-16 02:26:20|569.89|567.09|569.66|566.86|569.89|567.09|569.66|566.86|0
1644978400000|2022-02-16 02:26:40|569.78|566.98|569.89|567.09|569.89|567.09|569.78|566.98|0
1644978420000|2022-02-16 02:27:00|569.66|566.86|569.89|567.09|569.89|567.09|569.66|566.86|0
1644978430000|2022-02-16 02:27:10|570.12|567.32|570.12|567.32|570.12|567.32|570.12|567.32|0
1644978450000|2022-02-16 02:27:30|570.01|567.21|569.89|567.09|570.01|567.21|569.89|567.09|0
1644978480000|2022-02-16 02:28:00|570.01|567.21|569.89|567.09|570.01|567.21|569.89|567.09|0
1644978490000|2022-02-16 02:28:10|569.66|566.86|569.89|567.09|569.89|567.09|569.66|566.86|0
1644978510000|2022-02-16 02:28:30|569.78|566.98|569.78|566.98|569.89|567.09|569.78|566.98|0
1644978520000|2022-02-16 02:28:40|569.89|567.09|569.89|567.09|569.89|567.09|569.78|566.98|0
1644978530000|2022-02-16 02:28:50|570.01|567.21|570.12|567.32|570.12|567.32|569.89|567.09|0
1644978540000|2022-02-16 02:29:00|569.89|567.09|569.89|567.09|570.01|567.21|569.89|567.09|0
1644978550000|2022-02-16 02:29:10|570.01|567.21|570.12|567.32|570.12|567.32|569.89|567.09|0
1644978560000|2022-02-16 02:29:20|570.01|567.21|569.89|567.09|570.01|567.21|569.89|567.09|0
1644978570000|2022-02-16 02:29:30|570.12|567.32|570.01|567.21|570.12|567.32|570.01|567.21|0
1644978580000|2022-02-16 02:29:40|569.89|567.09|570.01|567.21|570.01|567.21|569.89|567.09|0
1644978590000|2022-02-16 02:29:50|570.12|567.32|570.12|567.32|570.12|567.32|569.89|567.09|0
1644978600000|2022-02-16 02:30:00|569.89|567.09|570.12|567.32|570.12|567.32|569.89|567.09|0
1644978640000|2022-02-16 02:30:40|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1644978660000|2022-02-16 02:31:00|570.57|567.77|570.34|567.54|570.57|567.77|570.34|567.54|0
1644978670000|2022-02-16 02:31:10|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1644978680000|2022-02-16 02:31:20|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1644978690000|2022-02-16 02:31:30|570.46|567.66|570.57|567.77|570.57|567.77|570.46|567.66|0
1644978700000|2022-02-16 02:31:40|570.8|568|570.8|568|570.8|568|570.8|568|0
1644978710000|2022-02-16 02:31:50|570.91|568.11|570.8|568|571.02|568.22|570.8|568|0
1644978720000|2022-02-16 02:32:00|571.02|568.22|571.02|568.22|571.02|568.22|571.02|568.22|0
1644978730000|2022-02-16 02:32:10|570.8|568|571.02|568.22|571.02|568.22|570.8|568|0
1644978740000|2022-02-16 02:32:20|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1644978750000|2022-02-16 02:32:30|571.02|568.22|571.02|568.22|571.02|568.22|571.02|568.22|0
1644978760000|2022-02-16 02:32:40|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1644978780000|2022-02-16 02:33:00|571.14|568.34|571.02|568.22|571.14|568.34|571.02|568.22|0
1644978800000|2022-02-16 02:33:20|570.91|568.11|570.91|568.11|570.91|568.11|570.91|568.11|0
1644978810000|2022-02-16 02:33:30|571.02|568.22|570.8|568|571.02|568.22|570.8|568|0
1644978820000|2022-02-16 02:33:40|571.02|568.22|571.25|568.45|571.25|568.45|571.02|568.22|0
1644978830000|2022-02-16 02:33:50|571.7|568.9|571.47|568.67|571.7|568.9|571.47|568.67|0
1644978840000|2022-02-16 02:34:00|571.7|568.9|571.47|568.67|571.7|568.9|571.47|568.67|0
1644978850000|2022-02-16 02:34:10|571.25|568.45|571.02|568.22|571.25|568.45|571.02|568.22|0
1644978860000|2022-02-16 02:34:20|571.14|568.34|571.02|568.22|571.14|568.34|571.02|568.22|0
1644978870000|2022-02-16 02:34:30|571.14|568.34|570.8|568|571.14|568.34|570.8|568|0
1644978880000|2022-02-16 02:34:40|570.91|568.11|570.8|568|570.91|568.11|570.8|568|0
1644978920000|2022-02-16 02:35:20|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1644978930000|2022-02-16 02:35:30|570.8|568|570.57|567.77|570.8|568|570.57|567.77|0
1644979020000|2022-02-16 02:37:00|570.69|567.89|570.79|567.99|570.79|567.99|570.69|567.89|0
1644979060000|2022-02-16 02:37:40|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1644979080000|2022-02-16 02:38:00|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1644979090000|2022-02-16 02:38:10|571.02|568.22|571.02|568.22|571.02|568.22|571.02|568.22|0
1644979100000|2022-02-16 02:38:20|571.25|568.45|571.02|568.22|571.25|568.45|571.02|568.22|0
1644979110000|2022-02-16 02:38:30|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1644979120000|2022-02-16 02:38:40|571.37|568.57|571.25|568.45|571.47|568.67|571.25|568.45|0
1644979130000|2022-02-16 02:38:50|571.47|568.67|571.47|568.67|571.47|568.67|571.47|568.67|0
1644979140000|2022-02-16 02:39:00|571.37|568.57|571.47|568.67|571.47|568.67|571.37|568.57|0
1644979150000|2022-02-16 02:39:10|571.7|568.9|571.47|568.67|571.7|568.9|571.47|568.67|0
1644979160000|2022-02-16 02:39:20|571.7|568.9|571.59|568.79|571.7|568.9|571.47|568.67|0
1644979170000|2022-02-16 02:39:30|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1644979180000|2022-02-16 02:39:40|571.82|569.02|571.93|569.13|571.93|569.13|571.82|569.02|0
1644979190000|2022-02-16 02:39:50|572.15|569.35|571.93|569.13|572.15|569.35|571.93|569.13|0
1644979200000|2022-02-16 02:40:00|571.7|568.9|571.82|569.02|571.82|569.02|571.7|568.9|0
1644979210000|2022-02-16 02:40:10|571.7|568.9|571.47|568.67|571.7|568.9|571.47|568.67|0
1644979230000|2022-02-16 02:40:30|571.59|568.79|571.47|568.67|571.7|568.9|571.47|568.67|0
1644979240000|2022-02-16 02:40:40|571.59|568.79|571.7|568.9|571.7|568.9|571.47|568.67|0
1644979250000|2022-02-16 02:40:50|571.93|569.13|571.82|569.02|571.93|569.13|571.7|568.9|0
1644979260000|2022-02-16 02:41:00|571.7|568.9|571.82|569.02|571.82|569.02|571.7|568.9|0
1644979270000|2022-02-16 02:41:10|571.7|568.9|571.7|568.9|571.7|568.9|571.47|568.67|0
1644979290000|2022-02-16 02:41:30|571.59|568.79|571.7|568.9|571.7|568.9|571.59|568.79|0
1644979300000|2022-02-16 02:41:40|571.82|569.02|571.7|568.9|571.93|569.13|571.7|568.9|0
1644979310000|2022-02-16 02:41:50|571.93|569.13|571.93|569.13|571.93|569.13|571.93|569.13|0
1644979320000|2022-02-16 02:42:00|571.7|568.9|571.7|568.9|571.82|569.02|571.7|568.9|0
1644979330000|2022-02-16 02:42:10|571.93|569.13|571.93|569.13|571.93|569.13|571.93|569.13|0
1644979350000|2022-02-16 02:42:30|572.15|569.35|572.15|569.35|572.15|569.35|572.15|569.35|0
1644979370000|2022-02-16 02:42:50|572.38|569.58|572.38|569.58|572.38|569.58|572.38|569.58|0
1644979380000|2022-02-16 02:43:00|572.15|569.35|572.15|569.35|572.15|569.35|572.15|569.35|0
1644979390000|2022-02-16 02:43:10|572.04|569.24|572.15|569.35|572.15|569.35|572.04|569.24|0
1644979400000|2022-02-16 02:43:20|571.93|569.13|572.04|569.24|572.04|569.24|571.93|569.13|0
1644979410000|2022-02-16 02:43:30|571.93|569.13|571.93|569.13|571.93|569.13|571.93|569.13|0
1644979420000|2022-02-16 02:43:40|571.7|568.9|571.93|569.13|571.93|569.13|571.7|568.9|0
1644979430000|2022-02-16 02:43:50|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1644979450000|2022-02-16 02:44:10|571.93|569.13|571.7|568.9|571.93|569.13|571.7|568.9|0
1644979460000|2022-02-16 02:44:20|571.59|568.79|571.47|568.67|571.59|568.79|571.47|568.67|0
1644979470000|2022-02-16 02:44:30|571.59|568.79|571.59|568.79|571.7|568.9|571.59|568.79|0
1644979480000|2022-02-16 02:44:40|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1644979500000|2022-02-16 02:45:00|571.82|569.02|571.59|568.79|571.93|569.13|571.59|568.79|0
1644979510000|2022-02-16 02:45:10|571.7|568.9|571.7|568.9|571.7|568.9|571.7|568.9|0
1644979520000|2022-02-16 02:45:20|571.82|569.02|571.7|568.9|571.82|569.02|571.7|568.9|0
1644979530000|2022-02-16 02:45:30|571.47|568.67|571.47|568.67|571.47|568.67|571.47|568.67|0
1644979540000|2022-02-16 02:45:40|571.59|568.79|571.47|568.67|571.59|568.79|571.47|568.67|0
1644979550000|2022-02-16 02:45:50|571.59|568.79|571.47|568.67|571.59|568.79|571.47|568.67|0
1644979560000|2022-02-16 02:46:00|571.59|568.79|571.47|568.67|571.59|568.79|571.47|568.67|0
1644979570000|2022-02-16 02:46:10|571.14|568.34|571.02|568.22|571.14|568.34|571.02|568.22|0
1644979580000|2022-02-16 02:46:20|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1644979590000|2022-02-16 02:46:30|570.68|567.88|570.68|567.88|570.68|567.88|570.68|567.88|0
1644979600000|2022-02-16 02:46:40|570.57|567.77|570.79|567.99|570.79|567.99|570.57|567.77|0
1644979610000|2022-02-16 02:46:50|570.68|567.88|570.57|567.77|570.68|567.88|570.57|567.77|0
1644979620000|2022-02-16 02:47:00|570.34|567.54|570.11|567.31|570.34|567.54|570.11|567.31|0
1644979630000|2022-02-16 02:47:10|569.89|567.09|570.11|567.31|570.11|567.31|569.66|566.86|0
1644979640000|2022-02-16 02:47:20|569.89|567.09|569.89|567.09|569.89|567.09|569.89|567.09|0
1644979650000|2022-02-16 02:47:30|570|567.2|570.11|567.31|570.11|567.31|570|567.2|0
1644979660000|2022-02-16 02:47:40|570.34|567.54|570.46|567.66|570.46|567.66|570.34|567.54|0
1644979670000|2022-02-16 02:47:50|570.34|567.54|570.11|567.31|570.34|567.54|570.11|567.31|0
1644979680000|2022-02-16 02:48:00|570.23|567.43|570.11|567.31|570.23|567.43|570.11|567.31|0
1644979690000|2022-02-16 02:48:10|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1644979710000|2022-02-16 02:48:30|570.57|567.77|570.34|567.54|570.57|567.77|570.34|567.54|0
1644979720000|2022-02-16 02:48:40|570.46|567.66|570.57|567.77|570.57|567.77|570.46|567.66|0
1644979730000|2022-02-16 02:48:50|570.46|567.66|570.46|567.66|570.46|567.66|570.34|567.54|0
1644979740000|2022-02-16 02:49:00|570.57|567.77|570.57|567.77|570.79|567.99|570.57|567.77|0
1644979750000|2022-02-16 02:49:10|570.79|567.99|570.68|567.88|570.79|567.99|570.68|567.88|0
1644979760000|2022-02-16 02:49:20|571.02|568.22|571.02|568.22|571.02|568.22|571.02|568.22|0
1644979770000|2022-02-16 02:49:30|571.25|568.45|571.02|568.22|571.25|568.45|571.02|568.22|0
1644979790000|2022-02-16 02:49:50|571.14|568.34|571.14|568.34|571.25|568.45|571.14|568.34|0
1644979800000|2022-02-16 02:50:00|571.02|568.22|571.25|568.45|571.25|568.45|571.02|568.22|0
1644979810000|2022-02-16 02:50:10|571.02|568.22|571.02|568.22|571.02|568.22|571.02|568.22|0
1644979820000|2022-02-16 02:50:20|571.25|568.45|571.02|568.22|571.25|568.45|571.02|568.22|0
1644979860000|2022-02-16 02:51:00|570.79|567.99|571.02|568.22|571.02|568.22|570.79|567.99|0
1644979870000|2022-02-16 02:51:10|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1644979880000|2022-02-16 02:51:20|571.02|568.22|571.02|568.22|571.14|568.34|570.91|568.11|0
1644979890000|2022-02-16 02:51:30|571.14|568.34|571.14|568.34|571.14|568.34|571.14|568.34|0
1644979900000|2022-02-16 02:51:40|571.25|568.45|571.02|568.22|571.25|568.45|571.02|568.22|0
1644979910000|2022-02-16 02:51:50|570.91|568.11|571.14|568.34|571.14|568.34|570.91|568.11|0
1644979920000|2022-02-16 02:52:00|571.02|568.22|571.14|568.34|571.25|568.45|571.02|568.22|0
1644979930000|2022-02-16 02:52:10|571.02|568.22|571.02|568.22|571.02|568.22|571.02|568.22|0
1644979970000|2022-02-16 02:52:50|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1644979980000|2022-02-16 02:53:00|571.02|568.22|571.24|568.44|571.24|568.44|571.02|568.22|0
1644980000000|2022-02-16 02:53:20|571.02|568.22|571.02|568.22|571.02|568.22|571.02|568.22|0
1644980010000|2022-02-16 02:53:30|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1644980020000|2022-02-16 02:53:40|571.02|568.22|570.91|568.11|571.02|568.22|570.91|568.11|0
1644980030000|2022-02-16 02:53:50|571.02|568.22|570.79|567.99|571.02|568.22|570.79|567.99|0
1644980040000|2022-02-16 02:54:00|570.91|568.11|571.02|568.22|571.02|568.22|570.91|568.11|0
1644980070000|2022-02-16 02:54:30|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1644980080000|2022-02-16 02:54:40|570.91|568.11|570.79|567.99|570.91|568.11|570.79|567.99|0
1644980110000|2022-02-16 02:55:10|571.02|568.22|571.24|568.44|571.24|568.44|571.02|568.22|0
1644980120000|2022-02-16 02:55:20|571.36|568.56|571.47|568.67|571.47|568.67|571.36|568.56|0
1644980130000|2022-02-16 02:55:30|571.92|569.12|571.92|569.12|571.92|569.12|571.92|569.12|0
1644980140000|2022-02-16 02:55:40|572.15|569.35|572.04|569.24|572.15|569.35|572.04|569.24|0
1644980150000|2022-02-16 02:55:50|571.92|569.12|571.47|568.67|571.92|569.12|571.47|568.67|0
1644980160000|2022-02-16 02:56:00|571.59|568.79|571.47|568.67|571.59|568.79|571.47|568.67|0
1644980170000|2022-02-16 02:56:10|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1644980180000|2022-02-16 02:56:20|571.02|568.22|571.02|568.22|571.02|568.22|571.02|568.22|0
1644980190000|2022-02-16 02:56:30|570.79|567.99|570.79|567.99|570.79|567.99|570.68|567.88|0
1644980210000|2022-02-16 02:56:50|571.02|568.22|571.02|568.22|571.02|568.22|571.02|568.22|0
1644980220000|2022-02-16 02:57:00|570.79|567.99|571.02|568.22|571.02|568.22|570.79|567.99|0
1644980230000|2022-02-16 02:57:10|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1644980250000|2022-02-16 02:57:30|570.56|567.76|570.56|567.76|570.56|567.76|570.56|567.76|0
1644980270000|2022-02-16 02:57:50|570.91|568.11|570.79|567.99|570.91|568.11|570.79|567.99|0
1644980280000|2022-02-16 02:58:00|571.02|568.22|571.02|568.22|571.02|568.22|571.02|568.22|0
1644980290000|2022-02-16 02:58:10|570.79|567.99|571.02|568.22|571.02|568.22|570.79|567.99|0
1644980300000|2022-02-16 02:58:20|570.91|568.11|571.02|568.22|571.02|568.22|570.91|568.11|0
1644980310000|2022-02-16 02:58:30|570.79|567.99|571.02|568.22|571.02|568.22|570.79|567.99|0
1644980320000|2022-02-16 02:58:40|570.79|567.99|570.91|568.11|570.91|568.11|570.79|567.99|0
1644980330000|2022-02-16 02:58:50|570.79|567.99|570.91|568.11|571.02|568.22|570.79|567.99|0
1644980340000|2022-02-16 02:59:00|571.02|568.22|571.02|568.22|571.02|568.22|571.02|568.22|0
1644980350000|2022-02-16 02:59:10|570.79|567.99|570.56|567.76|570.79|567.99|570.56|567.76|0
1644980360000|2022-02-16 02:59:20|570.79|567.99|570.68|567.88|570.79|567.99|570.68|567.88|0
1644980370000|2022-02-16 02:59:30|570.56|567.76|570.91|568.11|570.91|568.11|570.56|567.76|0
1644980380000|2022-02-16 02:59:40|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1644980390000|2022-02-16 02:59:50|570.91|568.11|570.79|567.99|571.02|568.22|570.79|567.99|0
1644980400000|2022-02-16 03:00:00|570.56|567.76|570.56|567.76|570.56|567.76|570.56|567.76|0
1644980410000|2022-02-16 03:00:10|570.79|567.99|570.56|567.76|570.79|567.99|570.56|567.76|0
1644980420000|2022-02-16 03:00:20|570.68|567.88|570.79|567.99|570.79|567.99|570.68|567.88|0
1644980430000|2022-02-16 03:00:30|570.68|567.88|570.34|567.54|570.68|567.88|570.34|567.54|0
1644980440000|2022-02-16 03:00:40|570.79|567.99|570.68|567.88|570.79|567.99|570.46|567.66|0
1644980450000|2022-02-16 03:00:50|570.56|567.76|570.56|567.76|570.56|567.76|570.56|567.76|0
1644980460000|2022-02-16 03:01:00|570.34|567.54|570.56|567.76|570.56|567.76|570.34|567.54|0
1644980480000|2022-02-16 03:01:20|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1644980490000|2022-02-16 03:01:30|570.46|567.66|570.46|567.66|570.56|567.76|570.46|567.66|0
1644980500000|2022-02-16 03:01:40|570.34|567.54|570.11|567.31|570.34|567.54|570.11|567.31|0
1644980510000|2022-02-16 03:01:50|570.23|567.43|570.34|567.54|570.34|567.54|570.23|567.43|0
1644980520000|2022-02-16 03:02:00|570.11|567.31|570.23|567.43|570.23|567.43|570.11|567.31|0
1644980530000|2022-02-16 03:02:10|570.11|567.31|570.11|567.31|570.11|567.31|570.11|567.31|0
1644980550000|2022-02-16 03:02:30|570|567.2|569.88|567.08|570.11|567.31|569.88|567.08|0
1644980560000|2022-02-16 03:02:40|570.11|567.31|570.11|567.31|570.11|567.31|570.11|567.31|0
1644980570000|2022-02-16 03:02:50|570.56|567.76|570.34|567.54|570.56|567.76|570.34|567.54|0
1644980580000|2022-02-16 03:03:00|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1644980590000|2022-02-16 03:03:10|571.02|568.22|571.02|568.22|571.02|568.22|571.02|568.22|0
1644980610000|2022-02-16 03:03:30|571.24|568.44|571.02|568.22|571.24|568.44|571.02|568.22|0
1644980620000|2022-02-16 03:03:40|571.24|568.44|571.47|568.67|571.7|568.9|571.24|568.44|0
1644980630000|2022-02-16 03:03:50|571.36|568.56|571.24|568.44|571.36|568.56|571.24|568.44|0
1644980640000|2022-02-16 03:04:00|571.02|568.22|571.24|568.44|571.24|568.44|571.02|568.22|0
1644980660000|2022-02-16 03:04:20|571.02|568.22|571.02|568.22|571.02|568.22|571.02|568.22|0
1644980680000|2022-02-16 03:04:40|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1644980710000|2022-02-16 03:05:10|571.02|568.22|570.56|567.76|571.02|568.22|570.56|567.76|0
1644980730000|2022-02-16 03:05:30|570.68|567.88|570.56|567.76|570.68|567.88|570.56|567.76|0
1644980750000|2022-02-16 03:05:50|570.11|567.31|570.11|567.31|570.11|567.31|570.11|567.31|0
1644980760000|2022-02-16 03:06:00|570.23|567.43|570.23|567.43|570.23|567.43|570.23|567.43|0
1644980770000|2022-02-16 03:06:10|570.11|567.31|570.11|567.31|570.23|567.43|570.11|567.31|0
1644980780000|2022-02-16 03:06:20|570.23|567.43|570.11|567.31|570.23|567.43|570.11|567.31|0
1644980790000|2022-02-16 03:06:30|570.23|567.43|570.56|567.76|570.56|567.76|570.23|567.43|0
1644980800000|2022-02-16 03:06:40|570.45|567.65|570.34|567.54|570.45|567.65|570.34|567.54|0
1644980820000|2022-02-16 03:07:00|570.56|567.76|570.34|567.54|570.56|567.76|570.34|567.54|0
1644980830000|2022-02-16 03:07:10|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1644980840000|2022-02-16 03:07:20|570.34|567.54|570.56|567.76|570.56|567.76|570.34|567.54|0
1644980850000|2022-02-16 03:07:30|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1644980870000|2022-02-16 03:07:50|570.56|567.76|570.56|567.76|570.56|567.76|570.56|567.76|0
1644980900000|2022-02-16 03:08:20|570.45|567.65|570.56|567.76|570.56|567.76|570.45|567.65|0
1644980910000|2022-02-16 03:08:30|570.68|567.88|570.68|567.88|570.68|567.88|570.56|567.76|0
1644980920000|2022-02-16 03:08:40|570.56|567.76|570.56|567.76|570.68|567.88|570.56|567.76|0
1644980930000|2022-02-16 03:08:50|570.45|567.65|570.34|567.54|570.45|567.65|570.34|567.54|0
1644980940000|2022-02-16 03:09:00|570.11|567.31|570.11|567.31|570.11|567.31|570.11|567.31|0
1644980950000|2022-02-16 03:09:10|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1644980970000|2022-02-16 03:09:30|570|567.2|570|567.2|570|567.2|570|567.2|0
1644980980000|2022-02-16 03:09:40|569.88|567.08|570.34|567.54|570.34|567.54|569.88|567.08|0
1644980990000|2022-02-16 03:09:50|570.11|567.31|569.88|567.08|570.11|567.31|569.88|567.08|0
1644981000000|2022-02-16 03:10:00|570.11|567.31|570|567.2|570.11|567.31|570|567.2|0
1644981010000|2022-02-16 03:10:10|570.11|567.31|570.11|567.31|570.11|567.31|570.11|567.31|0
1644981060000|2022-02-16 03:11:00|570.23|567.43|570.11|567.31|570.23|567.43|570.11|567.31|0
1644981070000|2022-02-16 03:11:10|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1644981080000|2022-02-16 03:11:20|570.23|567.43|570.11|567.31|570.23|567.43|570.11|567.31|0
1644981090000|2022-02-16 03:11:30|570.34|567.54|570.11|567.31|570.34|567.54|570.11|567.31|0
1644981100000|2022-02-16 03:11:40|570.23|567.43|570.23|567.43|570.23|567.43|570.23|567.43|0
1644981110000|2022-02-16 03:11:50|570.11|567.31|570.11|567.31|570.11|567.31|570.11|567.31|0
1644981120000|2022-02-16 03:12:00|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1644981180000|2022-02-16 03:13:00|570.11|567.31|570|567.2|570.11|567.31|569.88|567.08|0
1644981190000|2022-02-16 03:13:10|570.11|567.31|570.34|567.54|570.34|567.54|570.11|567.31|0
1644981200000|2022-02-16 03:13:20|570.23|567.43|570.23|567.43|570.23|567.43|570.23|567.43|0
1644981210000|2022-02-16 03:13:30|570.11|567.31|570.11|567.31|570.11|567.31|570.11|567.31|0
1644981230000|2022-02-16 03:13:50|570.23|567.43|570.34|567.54|570.34|567.54|570.23|567.43|0
1644981240000|2022-02-16 03:14:00|570.23|567.43|570.11|567.31|570.34|567.54|570.11|567.31|0
1644981290000|2022-02-16 03:14:50|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1644981300000|2022-02-16 03:15:00|570.11|567.31|570.11|567.31|570.11|567.31|570.11|567.31|0
1644981320000|2022-02-16 03:15:20|570|567.2|570.11|567.31|570.11|567.31|570|567.2|0
1644981340000|2022-02-16 03:15:40|570.33|567.53|570.23|567.43|570.33|567.53|570.23|567.43|0
1644981350000|2022-02-16 03:15:50|570.11|567.31|570.11|567.31|570.11|567.31|570.11|567.31|0
1644981360000|2022-02-16 03:16:00|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1644981380000|2022-02-16 03:16:20|570|567.2|569.88|567.08|570|567.2|569.88|567.08|0
1644981390000|2022-02-16 03:16:30|570.11|567.31|570.11|567.31|570.11|567.31|570.11|567.31|0
1644981400000|2022-02-16 03:16:40|570|567.2|570|567.2|570.11|567.31|569.88|567.08|0
1644981410000|2022-02-16 03:16:50|570.11|567.31|570.11|567.31|570.11|567.31|570.11|567.31|0
1644981430000|2022-02-16 03:17:10|570.33|567.53|570.33|567.53|570.33|567.53|570.33|567.53|0
1644981440000|2022-02-16 03:17:20|570.56|567.76|570.56|567.76|570.56|567.76|570.56|567.76|0
1644981460000|2022-02-16 03:17:40|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1644981490000|2022-02-16 03:18:10|570.56|567.76|570.56|567.76|570.68|567.88|570.56|567.76|0
1644981500000|2022-02-16 03:18:20|570.45|567.65|570.33|567.53|570.45|567.65|570.33|567.53|0
1644981520000|2022-02-16 03:18:40|570.56|567.76|570.56|567.76|570.56|567.76|570.56|567.76|0
1644981530000|2022-02-16 03:18:50|570.79|567.99|570.79|567.99|570.79|567.99|570.79|567.99|0
1644981540000|2022-02-16 03:19:00|570.56|567.76|570.79|567.99|570.79|567.99|570.56|567.76|0
1644981560000|2022-02-16 03:19:20|570.68|567.88|570.56|567.76|570.68|567.88|570.56|567.76|0
1644981590000|2022-02-16 03:19:50|570.79|567.99|570.79|567.99|570.79|567.99|570.56|567.76|0
1644981600000|2022-02-16 03:20:00|570.56|567.76|570.56|567.76|570.56|567.76|570.56|567.76|0
1644981640000|2022-02-16 03:20:40|570.79|567.99|571.01|568.21|571.01|568.21|570.79|567.99|0
1644981650000|2022-02-16 03:20:50|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1644981660000|2022-02-16 03:21:00|571.01|568.21|571.24|568.44|571.24|568.44|571.01|568.21|0
1644981670000|2022-02-16 03:21:10|571.01|568.21|571.01|568.21|571.01|568.21|571.01|568.21|0
1644981680000|2022-02-16 03:21:20|571.13|568.33|571.01|568.21|571.13|568.33|571.01|568.21|0
1644981700000|2022-02-16 03:21:40|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1644981720000|2022-02-16 03:22:00|571.47|568.67|571.47|568.67|571.47|568.67|571.47|568.67|0
1644981800000|2022-02-16 03:23:20|571.69|568.89|571.47|568.67|571.69|568.89|571.47|568.67|0
1644981810000|2022-02-16 03:23:30|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1644981820000|2022-02-16 03:23:40|571.47|568.67|571.47|568.67|571.47|568.67|571.47|568.67|0
1644981850000|2022-02-16 03:24:10|571.69|568.89|571.47|568.67|571.69|568.89|571.47|568.67|0
1644981870000|2022-02-16 03:24:30|571.24|568.44|571.47|568.67|571.47|568.67|571.24|568.44|0
1644981880000|2022-02-16 03:24:40|571.36|568.56|571.36|568.56|571.36|568.56|571.36|568.56|0
1644981890000|2022-02-16 03:24:50|571.47|568.67|571.69|568.89|571.69|568.89|571.47|568.67|0
1644981900000|2022-02-16 03:25:00|571.47|568.67|571.58|568.78|571.69|568.89|571.47|568.67|0
1644981910000|2022-02-16 03:25:10|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1644981920000|2022-02-16 03:25:20|571.92|569.12|571.92|569.12|571.92|569.12|571.92|569.12|0
1644981940000|2022-02-16 03:25:40|572.15|569.35|572.15|569.35|572.15|569.35|572.15|569.35|0
1644981950000|2022-02-16 03:25:50|572.04|569.24|571.92|569.12|572.15|569.35|571.92|569.12|0
1644981960000|2022-02-16 03:26:00|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1644981970000|2022-02-16 03:26:10|571.81|569.01|571.69|568.89|571.81|569.01|571.69|568.89|0
1644981990000|2022-02-16 03:26:30|571.58|568.78|571.58|568.78|571.58|568.78|571.58|568.78|0
1644982000000|2022-02-16 03:26:40|571.47|568.67|571.47|568.67|571.47|568.67|571.47|568.67|0
1644982020000|2022-02-16 03:27:00|571.24|568.44|571.24|568.44|571.36|568.56|571.24|568.44|0
1644982040000|2022-02-16 03:27:20|571.36|568.56|571.47|568.67|571.47|568.67|571.36|568.56|0
1644982060000|2022-02-16 03:27:40|571.36|568.56|571.47|568.67|571.47|568.67|571.36|568.56|0
1644982080000|2022-02-16 03:28:00|571.36|568.56|571.47|568.67|571.47|568.67|571.24|568.44|0
1644982090000|2022-02-16 03:28:10|571.36|568.56|571.36|568.56|571.36|568.56|571.36|568.56|0
1644982110000|2022-02-16 03:28:30|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1644982130000|2022-02-16 03:28:50|571.36|568.56|571.24|568.44|571.36|568.56|571.24|568.44|0
1644982140000|2022-02-16 03:29:00|571.36|568.56|571.24|568.44|571.36|568.56|571.24|568.44|0
1644982190000|2022-02-16 03:29:50|571.01|568.21|571.01|568.21|571.24|568.44|571.01|568.21|0
1644982200000|2022-02-16 03:30:00|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1644982220000|2022-02-16 03:30:20|571.36|568.56|571.36|568.56|571.46|568.66|571.36|568.56|0
1644982230000|2022-02-16 03:30:30|571.24|568.44|571.46|568.66|571.46|568.66|571.24|568.44|0
1644982240000|2022-02-16 03:30:40|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1644982250000|2022-02-16 03:30:50|571.46|568.66|571.24|568.44|571.46|568.66|571.24|568.44|0
1644982270000|2022-02-16 03:31:10|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1644982280000|2022-02-16 03:31:20|571.36|568.56|571.46|568.66|571.46|568.66|571.36|568.56|0
1644982290000|2022-02-16 03:31:30|571.92|569.12|571.92|569.12|571.92|569.12|571.92|569.12|0
1644982300000|2022-02-16 03:31:40|572.14|569.34|572.14|569.34|572.14|569.34|572.14|569.34|0
1644982310000|2022-02-16 03:31:50|571.92|569.12|572.37|569.57|572.37|569.57|571.92|569.12|0
1644982320000|2022-02-16 03:32:00|572.14|569.34|572.14|569.34|572.37|569.57|572.14|569.34|0
1644982330000|2022-02-16 03:32:10|572.37|569.57|572.14|569.34|572.37|569.57|572.14|569.34|0
1644982350000|2022-02-16 03:32:30|571.92|569.12|572.14|569.34|572.14|569.34|571.92|569.12|0
1644982380000|2022-02-16 03:33:00|571.92|569.12|571.92|569.12|572.04|569.24|571.92|569.12|0
1644982390000|2022-02-16 03:33:10|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1644982400000|2022-02-16 03:33:20|571.58|568.78|571.46|568.66|571.58|568.78|571.46|568.66|0
1644982410000|2022-02-16 03:33:30|571.58|568.78|571.69|568.89|571.69|568.89|571.46|568.66|0
1644982430000|2022-02-16 03:33:50|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1644982450000|2022-02-16 03:34:10|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1644982460000|2022-02-16 03:34:20|571.13|568.33|571.01|568.21|571.13|568.33|571.01|568.21|0
1644982470000|2022-02-16 03:34:30|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1644982500000|2022-02-16 03:35:00|571.36|568.56|571.69|568.89|571.69|568.89|571.36|568.56|0
1644982510000|2022-02-16 03:35:10|571.58|568.78|571.69|568.89|571.69|568.89|571.58|568.78|0
1644982520000|2022-02-16 03:35:20|571.58|568.78|571.58|568.78|571.58|568.78|571.46|568.66|0
1644982540000|2022-02-16 03:35:40|571.69|568.89|571.46|568.66|571.69|568.89|571.46|568.66|0
1644982550000|2022-02-16 03:35:50|571.69|568.89|571.46|568.66|571.69|568.89|571.46|568.66|0
1644982560000|2022-02-16 03:36:00|571.35|568.55|571.35|568.55|571.46|568.66|571.35|568.55|0
1644982570000|2022-02-16 03:36:10|571.24|568.44|571.35|568.55|571.35|568.55|571.24|568.44|0
1644982580000|2022-02-16 03:36:20|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1644982590000|2022-02-16 03:36:30|571.46|568.66|571.24|568.44|571.46|568.66|571.24|568.44|0
1644982600000|2022-02-16 03:36:40|571.35|568.55|571.46|568.66|571.46|568.66|571.24|568.44|0
1644982610000|2022-02-16 03:36:50|571.35|568.55|571.46|568.66|571.46|568.66|571.35|568.55|0
1644982620000|2022-02-16 03:37:00|571.35|568.55|571.35|568.55|571.46|568.66|571.35|568.55|0
1644982630000|2022-02-16 03:37:10|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1644982650000|2022-02-16 03:37:30|571.58|568.78|571.58|568.78|571.58|568.78|571.58|568.78|0
1644982660000|2022-02-16 03:37:40|571.46|568.66|571.35|568.55|571.46|568.66|571.35|568.55|0
1644982670000|2022-02-16 03:37:50|571.24|568.44|571.46|568.66|571.46|568.66|571.24|568.44|0
1644982700000|2022-02-16 03:38:20|571.35|568.55|571.46|568.66|571.46|568.66|571.35|568.55|0
1644982720000|2022-02-16 03:38:40|571.58|568.78|571.46|568.66|571.58|568.78|571.46|568.66|0
1644982730000|2022-02-16 03:38:50|571.58|568.78|571.58|568.78|571.58|568.78|571.58|568.78|0
1644982740000|2022-02-16 03:39:00|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1644982750000|2022-02-16 03:39:10|571.58|568.78|571.58|568.78|571.58|568.78|571.58|568.78|0
1644982760000|2022-02-16 03:39:20|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1644982780000|2022-02-16 03:39:40|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1644982790000|2022-02-16 03:39:50|571.46|568.66|571.46|568.66|571.46|568.66|571.35|568.55|0
1644982800000|2022-02-16 03:40:00|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1644982810000|2022-02-16 03:40:10|571.35|568.55|571.24|568.44|571.35|568.55|571.24|568.44|0
1644982820000|2022-02-16 03:40:20|571.35|568.55|571.24|568.44|571.35|568.55|571.24|568.44|0
1644982830000|2022-02-16 03:40:30|571.35|568.55|571.35|568.55|571.35|568.55|571.35|568.55|0
1644982840000|2022-02-16 03:40:40|571.46|568.66|571.35|568.55|571.46|568.66|571.35|568.55|0
1644982850000|2022-02-16 03:40:50|571.46|568.66|571.46|568.66|571.46|568.66|571.35|568.55|0
1644982860000|2022-02-16 03:41:00|571.24|568.44|571.35|568.55|571.35|568.55|571.24|568.44|0
1644982870000|2022-02-16 03:41:10|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1644982880000|2022-02-16 03:41:20|571.35|568.55|571.24|568.44|571.35|568.55|571.24|568.44|0
1644982890000|2022-02-16 03:41:30|571.35|568.55|571.24|568.44|571.35|568.55|571.24|568.44|0
1644982940000|2022-02-16 03:42:20|571.01|568.21|571.01|568.21|571.01|568.21|571.01|568.21|0
1644982970000|2022-02-16 03:42:50|570.9|568.1|571.01|568.21|571.01|568.21|570.9|568.1|0
1644982980000|2022-02-16 03:43:00|571.13|568.33|570.78|567.98|571.13|568.33|570.78|567.98|0
1644982990000|2022-02-16 03:43:10|571.01|568.21|570.78|567.98|571.01|568.21|570.78|567.98|0
1644983000000|2022-02-16 03:43:20|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1644983010000|2022-02-16 03:43:30|571.35|568.55|571.35|568.55|571.35|568.55|571.24|568.44|0
1644983020000|2022-02-16 03:43:40|571.24|568.44|571.46|568.66|571.69|568.89|571.24|568.44|0
1644983040000|2022-02-16 03:44:00|571.35|568.55|571.46|568.66|571.46|568.66|571.35|568.55|0
1644983060000|2022-02-16 03:44:20|571.35|568.55|571.46|568.66|571.46|568.66|571.24|568.44|0
1644983070000|2022-02-16 03:44:30|571.35|568.55|571.35|568.55|571.35|568.55|571.24|568.44|0
1644983080000|2022-02-16 03:44:40|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1644983090000|2022-02-16 03:44:50|571.69|568.89|571.58|568.78|571.69|568.89|571.58|568.78|0
1644983100000|2022-02-16 03:45:00|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1644983120000|2022-02-16 03:45:20|571.69|568.89|571.58|568.78|571.69|568.89|571.58|568.78|0
1644983130000|2022-02-16 03:45:30|571.46|568.66|571.35|568.55|571.46|568.66|571.35|568.55|0
1644983140000|2022-02-16 03:45:40|571.24|568.44|571.58|568.78|571.69|568.89|571.24|568.44|0
1644983150000|2022-02-16 03:45:50|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1644983190000|2022-02-16 03:46:30|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1644983200000|2022-02-16 03:46:40|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1644983210000|2022-02-16 03:46:50|571.35|568.55|571.69|568.89|571.69|568.89|571.35|568.55|0
1644983220000|2022-02-16 03:47:00|571.58|568.78|571.58|568.78|571.69|568.89|571.46|568.66|0
1644983230000|2022-02-16 03:47:10|571.69|568.89|571.69|568.89|571.69|568.89|571.46|568.66|0
1644983240000|2022-02-16 03:47:20|571.58|568.78|571.58|568.78|571.58|568.78|571.58|568.78|0
1644983250000|2022-02-16 03:47:30|571.46|568.66|571.35|568.55|571.58|568.78|571.35|568.55|0
1644983260000|2022-02-16 03:47:40|571.46|568.66|571.46|568.66|571.58|568.78|571.46|568.66|0
1644983270000|2022-02-16 03:47:50|571.58|568.78|571.69|568.89|571.69|568.89|571.58|568.78|0
1644983300000|2022-02-16 03:48:20|571.81|569.01|571.91|569.11|571.91|569.11|571.81|569.01|0
1644983310000|2022-02-16 03:48:30|571.81|569.01|571.69|568.89|571.81|569.01|571.69|568.89|0
1644983320000|2022-02-16 03:48:40|571.81|569.01|571.69|568.89|571.81|569.01|571.69|568.89|0
1644983330000|2022-02-16 03:48:50|571.81|569.01|571.81|569.01|571.81|569.01|571.81|569.01|0
1644983340000|2022-02-16 03:49:00|571.91|569.11|571.91|569.11|571.91|569.11|571.91|569.11|0
1644983350000|2022-02-16 03:49:10|572.03|569.23|572.14|569.34|572.14|569.34|572.03|569.23|0
1644983360000|2022-02-16 03:49:20|572.03|569.23|571.91|569.11|572.03|569.23|571.91|569.11|0
1644983370000|2022-02-16 03:49:30|571.81|569.01|571.91|569.11|571.91|569.11|571.69|568.89|0
1644983390000|2022-02-16 03:49:50|571.81|569.01|571.81|569.01|571.81|569.01|571.81|569.01|0
1644983400000|2022-02-16 03:50:00|571.91|569.11|571.81|569.01|571.91|569.11|571.81|569.01|0
1644983410000|2022-02-16 03:50:10|571.69|568.89|571.91|569.11|571.91|569.11|571.69|568.89|0
1644983430000|2022-02-16 03:50:30|572.03|569.23|571.91|569.11|572.03|569.23|571.91|569.11|0
1644983470000|2022-02-16 03:51:10|572.14|569.34|572.14|569.34|572.14|569.34|572.14|569.34|0
1644983500000|2022-02-16 03:51:40|571.91|569.11|571.91|569.11|571.91|569.11|571.91|569.11|0
1644983510000|2022-02-16 03:51:50|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1644983520000|2022-02-16 03:52:00|571.81|569.01|571.69|568.89|571.81|569.01|571.69|568.89|0
1644983540000|2022-02-16 03:52:20|571.91|569.11|571.69|568.89|571.91|569.11|571.69|568.89|0
1644983550000|2022-02-16 03:52:30|571.91|569.11|571.91|569.11|571.91|569.11|571.91|569.11|0
1644983560000|2022-02-16 03:52:40|571.8|569|571.69|568.89|571.8|569|571.69|568.89|0
1644983570000|2022-02-16 03:52:50|571.8|569|571.8|569|571.8|569|571.8|569|0
1644983580000|2022-02-16 03:53:00|571.91|569.11|571.91|569.11|571.91|569.11|571.91|569.11|0
1644983590000|2022-02-16 03:53:10|572.14|569.34|571.91|569.11|572.14|569.34|571.91|569.11|0
1644983600000|2022-02-16 03:53:20|572.14|569.34|572.14|569.34|572.14|569.34|572.14|569.34|0
1644983660000|2022-02-16 03:54:20|572.37|569.57|572.37|569.57|572.37|569.57|572.37|569.57|0
1644983680000|2022-02-16 03:54:40|572.48|569.68|572.82|570.02|572.82|570.02|572.48|569.68|0
1644983700000|2022-02-16 03:55:00|572.59|569.79|572.94|570.14|572.94|570.14|572.59|569.79|0
1644983710000|2022-02-16 03:55:10|573.27|570.47|572.37|569.57|573.27|570.47|572.37|569.57|0
1644983730000|2022-02-16 03:55:30|572.59|569.79|572.59|569.79|572.59|569.79|572.59|569.79|0
1644983740000|2022-02-16 03:55:40|572.37|569.57|572.37|569.57|572.48|569.68|572.37|569.57|0
1644983750000|2022-02-16 03:55:50|571.69|568.89|571.91|569.11|571.91|569.11|571.69|568.89|0
1644983760000|2022-02-16 03:56:00|571.69|568.89|571.91|569.11|571.91|569.11|571.69|568.89|0
1644983780000|2022-02-16 03:56:20|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1644983800000|2022-02-16 03:56:40|571.91|569.11|571.8|569|571.91|569.11|571.69|568.89|0
1644983810000|2022-02-16 03:56:50|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1644983830000|2022-02-16 03:57:10|571.91|569.11|571.69|568.89|571.91|569.11|571.69|568.89|0
1644983880000|2022-02-16 03:58:00|571.91|569.11|571.91|569.11|571.91|569.11|571.91|569.11|0
1644983890000|2022-02-16 03:58:10|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1644983920000|2022-02-16 03:58:40|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1644983940000|2022-02-16 03:59:00|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1644984010000|2022-02-16 04:00:10|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1644984020000|2022-02-16 04:00:20|571.35|568.55|571.46|568.66|571.46|568.66|571.23|568.43|0
1644984030000|2022-02-16 04:00:30|571.23|568.43|571.46|568.66|571.46|568.66|571.23|568.43|0
1644984040000|2022-02-16 04:00:40|571.69|568.89|571.91|569.11|571.91|569.11|571.69|568.89|0
1644984060000|2022-02-16 04:01:00|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1644984130000|2022-02-16 04:02:10|571.58|568.78|571.58|568.78|571.58|568.78|571.58|568.78|0
1644984150000|2022-02-16 04:02:30|571.69|568.89|571.46|568.66|571.69|568.89|571.46|568.66|0
1644984190000|2022-02-16 04:03:10|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1644984200000|2022-02-16 04:03:20|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1644984300000|2022-02-16 04:05:00|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1644984320000|2022-02-16 04:05:20|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1644984330000|2022-02-16 04:05:30|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1644984340000|2022-02-16 04:05:40|571.35|568.55|571.35|568.55|571.35|568.55|571.35|568.55|0
1644984350000|2022-02-16 04:05:50|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1644984360000|2022-02-16 04:06:00|571.35|568.55|571.46|568.66|571.46|568.66|571.35|568.55|0
1644984380000|2022-02-16 04:06:20|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1644984390000|2022-02-16 04:06:30|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1644984400000|2022-02-16 04:06:40|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1644984410000|2022-02-16 04:06:50|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1644984430000|2022-02-16 04:07:10|571.68|568.88|571.91|569.11|571.91|569.11|571.68|568.88|0
1644984450000|2022-02-16 04:07:30|571.8|569|571.8|569|571.8|569|571.8|569|0
1644984460000|2022-02-16 04:07:40|571.91|569.11|571.68|568.88|571.91|569.11|571.68|568.88|0
1644984480000|2022-02-16 04:08:00|571.8|569|571.8|569|571.8|569|571.8|569|0
1644984490000|2022-02-16 04:08:10|571.91|569.11|571.68|568.88|571.91|569.11|571.68|568.88|0
1644984540000|2022-02-16 04:09:00|571.91|569.11|571.68|568.88|571.91|569.11|571.68|568.88|0
1644984590000|2022-02-16 04:09:50|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1644984600000|2022-02-16 04:10:00|571.58|568.78|571.46|568.66|571.58|568.78|571.46|568.66|0
1644984660000|2022-02-16 04:11:00|571.68|568.88|571.46|568.66|571.68|568.88|571.46|568.66|0
1644984670000|2022-02-16 04:11:10|571.35|568.55|571.46|568.66|571.46|568.66|571.35|568.55|0
1644984680000|2022-02-16 04:11:20|571.68|568.88|571.68|568.88|571.68|568.88|571.57|568.77|0
1644984690000|2022-02-16 04:11:30|571.57|568.77|571.68|568.88|571.68|568.88|571.46|568.66|0
1644984700000|2022-02-16 04:11:40|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1644985080000|2022-02-16 04:18:00|571.46|568.66|571.46|568.66|571.46|568.66|571.46|568.66|0
1644985100000|2022-02-16 04:18:20|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1644985220000|2022-02-16 04:20:20|570.55|567.75|570.55|567.75|570.55|567.75|570.55|567.75|0
1644985230000|2022-02-16 04:20:30|570.78|567.98|570.78|567.98|570.78|567.98|570.78|567.98|0
1644985250000|2022-02-16 04:20:50|571|568.2|571|568.2|571|568.2|571|568.2|0
1644985280000|2022-02-16 04:21:20|570.89|568.09|570.78|567.98|570.89|568.09|570.78|567.98|0
1644985300000|2022-02-16 04:21:40|571|568.2|570.78|567.98|571|568.2|570.78|567.98|0
1644985310000|2022-02-16 04:21:50|570.89|568.09|571|568.2|571|568.2|570.78|567.98|0
1644985320000|2022-02-16 04:22:00|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1644985330000|2022-02-16 04:22:10|570.78|567.98|571|568.2|571|568.2|570.78|567.98|0
1644985340000|2022-02-16 04:22:20|570.78|567.98|571|568.2|571|568.2|570.78|567.98|0
1644985350000|2022-02-16 04:22:30|570.78|567.98|570.78|567.98|570.78|567.98|570.78|567.98|0
1644985360000|2022-02-16 04:22:40|571|568.2|570.78|567.98|571|568.2|570.78|567.98|0
1644985420000|2022-02-16 04:23:40|570.67|567.87|570.55|567.75|570.67|567.87|570.55|567.75|0
1644985430000|2022-02-16 04:23:50|570.67|567.87|570.55|567.75|570.67|567.87|570.55|567.75|0
1644985440000|2022-02-16 04:24:00|570.78|567.98|570.89|568.09|570.89|568.09|570.78|567.98|0
1644985450000|2022-02-16 04:24:10|570.78|567.98|570.78|567.98|570.78|567.98|570.78|567.98|0
1644985470000|2022-02-16 04:24:30|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1644985480000|2022-02-16 04:24:40|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1644985490000|2022-02-16 04:24:50|571|568.2|571|568.2|571|568.2|571|568.2|0
1644985500000|2022-02-16 04:25:00|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1644985510000|2022-02-16 04:25:10|571|568.2|571|568.2|571|568.2|571|568.2|0
1644985520000|2022-02-16 04:25:20|571.12|568.32|571.23|568.43|571.23|568.43|571.12|568.32|0
1644985530000|2022-02-16 04:25:30|571|568.2|571|568.2|571|568.2|571|568.2|0
1644985590000|2022-02-16 04:26:30|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1644985610000|2022-02-16 04:26:50|571|568.2|571.12|568.32|571.12|568.32|571|568.2|0
1644985620000|2022-02-16 04:27:00|571.23|568.43|571.23|568.43|571.23|568.43|571.23|568.43|0
1644985640000|2022-02-16 04:27:20|571.45|568.65|571.45|568.65|571.45|568.65|571.45|568.65|0
1644985660000|2022-02-16 04:27:40|571.35|568.55|571.35|568.55|571.35|568.55|571.35|568.55|0
1644985670000|2022-02-16 04:27:50|571.23|568.43|571.45|568.65|571.45|568.65|571.23|568.43|0
1644985680000|2022-02-16 04:28:00|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1644985690000|2022-02-16 04:28:10|571.91|569.11|572.13|569.33|572.13|569.33|571.91|569.11|0
1644985710000|2022-02-16 04:28:30|572.03|569.23|572.03|569.23|572.03|569.23|572.03|569.23|0
1644985720000|2022-02-16 04:28:40|571.91|569.11|571.8|569|571.91|569.11|571.8|569|0
1644985730000|2022-02-16 04:28:50|571.91|569.11|571.8|569|571.91|569.11|571.8|569|0
1644985740000|2022-02-16 04:29:00|571.68|568.88|571.91|569.11|571.91|569.11|571.68|568.88|0
1644985770000|2022-02-16 04:29:30|572.13|569.33|571.91|569.11|572.13|569.33|571.91|569.11|0
1644985780000|2022-02-16 04:29:40|572.02|569.22|572.13|569.33|572.13|569.33|572.02|569.22|0
1644985790000|2022-02-16 04:29:50|571.91|569.11|572.13|569.33|572.13|569.33|571.91|569.11|0
1644985800000|2022-02-16 04:30:00|571.91|569.11|571.91|569.11|572.02|569.22|571.91|569.11|0
1644985890000|2022-02-16 04:31:30|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1644985910000|2022-02-16 04:31:50|571.8|569|571.68|568.88|571.91|569.11|571.68|568.88|0
1644985920000|2022-02-16 04:32:00|571.8|569|571.91|569.11|571.91|569.11|571.8|569|0
1644985930000|2022-02-16 04:32:10|571.8|569|571.8|569|571.91|569.11|571.8|569|0
1644985940000|2022-02-16 04:32:20|571.91|569.11|571.91|569.11|571.91|569.11|571.91|569.11|0
1644985950000|2022-02-16 04:32:30|571.8|569|571.8|569|571.8|569|571.8|569|0
1644985960000|2022-02-16 04:32:40|571.91|569.11|571.68|568.88|571.91|569.11|571.68|568.88|0
1644985970000|2022-02-16 04:32:50|571.8|569|571.8|569|571.8|569|571.8|569|0
1644985980000|2022-02-16 04:33:00|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1644985990000|2022-02-16 04:33:10|571.8|569|571.91|569.11|571.91|569.11|571.8|569|0
1644986000000|2022-02-16 04:33:20|571.8|569|571.68|568.88|571.8|569|571.68|568.88|0
1644986010000|2022-02-16 04:33:30|571.91|569.11|571.91|569.11|571.91|569.11|571.91|569.11|0
1644986020000|2022-02-16 04:33:40|571.8|569|571.8|569|571.91|569.11|571.8|569|0
1644986030000|2022-02-16 04:33:50|571.91|569.11|571.91|569.11|571.91|569.11|571.91|569.11|0
1644986040000|2022-02-16 04:34:00|571.8|569|571.91|569.11|571.91|569.11|571.8|569|0
1644986060000|2022-02-16 04:34:20|571.8|569|571.91|569.11|571.91|569.11|571.8|569|0
1644986070000|2022-02-16 04:34:30|571.8|569|571.91|569.11|571.91|569.11|571.8|569|0
1644986130000|2022-02-16 04:35:30|572.13|569.33|572.13|569.33|572.13|569.33|572.13|569.33|0
1644986140000|2022-02-16 04:35:40|572.36|569.56|572.25|569.45|572.36|569.56|572.25|569.45|0
1644986150000|2022-02-16 04:35:50|572.36|569.56|572.13|569.33|572.36|569.56|572.13|569.33|0
1644986220000|2022-02-16 04:37:00|572.36|569.56|572.36|569.56|572.36|569.56|572.36|569.56|0
1644986230000|2022-02-16 04:37:10|572.13|569.33|572.13|569.33|572.13|569.33|572.13|569.33|0
1644986240000|2022-02-16 04:37:20|571.91|569.11|571.91|569.11|571.91|569.11|571.91|569.11|0
1644986290000|2022-02-16 04:38:10|572.13|569.33|571.91|569.11|572.13|569.33|571.91|569.11|0
1644986300000|2022-02-16 04:38:20|571.8|569|571.8|569|571.8|569|571.68|568.88|0
1644986310000|2022-02-16 04:38:30|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1644986340000|2022-02-16 04:39:00|571.45|568.65|571.57|568.77|571.57|568.77|571.45|568.65|0
1644986350000|2022-02-16 04:39:10|571.45|568.65|571.45|568.65|571.45|568.65|571.45|568.65|0
1644986370000|2022-02-16 04:39:30|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1644986380000|2022-02-16 04:39:40|571.45|568.65|571.45|568.65|571.45|568.65|571.45|568.65|0
1644986400000|2022-02-16 04:40:00|571.34|568.54|571.45|568.65|571.45|568.65|571.34|568.54|0
1644986410000|2022-02-16 04:40:10|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1644986420000|2022-02-16 04:40:20|571.23|568.43|571.45|568.65|571.57|568.77|571.23|568.43|0
1644986470000|2022-02-16 04:41:10|571.23|568.43|571.23|568.43|571.34|568.54|571.23|568.43|0
1644986480000|2022-02-16 04:41:20|571.34|568.54|571.45|568.65|571.45|568.65|571.34|568.54|0
1644986500000|2022-02-16 04:41:40|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1644986550000|2022-02-16 04:42:30|571.57|568.77|571.57|568.77|571.57|568.77|571.57|568.77|0
1644986570000|2022-02-16 04:42:50|571.45|568.65|571.45|568.65|571.57|568.77|571.45|568.65|0
1644986620000|2022-02-16 04:43:40|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1644986640000|2022-02-16 04:44:00|571|568.2|571|568.2|571|568.2|571|568.2|0
1644986660000|2022-02-16 04:44:20|571.22|568.42|571.22|568.42|571.22|568.42|571.22|568.42|0
1644986700000|2022-02-16 04:45:00|571|568.2|571.22|568.42|571.22|568.42|571|568.2|0
1644986710000|2022-02-16 04:45:10|571.12|568.32|571|568.2|571.12|568.32|571|568.2|0
1644986720000|2022-02-16 04:45:20|571.12|568.32|571|568.2|571.12|568.32|571|568.2|0
1644986800000|2022-02-16 04:46:40|571.12|568.32|571|568.2|571.12|568.32|571|568.2|0
1644986830000|2022-02-16 04:47:10|571.12|568.32|571|568.2|571.12|568.32|571|568.2|0
1644986920000|2022-02-16 04:48:40|571.22|568.42|571.22|568.42|571.22|568.42|571.11|568.31|0
1644986930000|2022-02-16 04:48:50|571|568.2|571|568.2|571|568.2|571|568.2|0
1644986970000|2022-02-16 04:49:30|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1644986980000|2022-02-16 04:49:40|571|568.2|570.89|568.09|571|568.2|570.89|568.09|0
1644986990000|2022-02-16 04:49:50|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1644987070000|2022-02-16 04:51:10|570.54|567.74|570.54|567.74|570.54|567.74|570.54|567.74|0
1644987080000|2022-02-16 04:51:20|570.32|567.52|570.32|567.52|570.32|567.52|570.32|567.52|0
1644987090000|2022-02-16 04:51:30|570.54|567.74|570.54|567.74|570.54|567.74|570.54|567.74|0
1644987100000|2022-02-16 04:51:40|570.43|567.63|570.54|567.74|570.54|567.74|570.43|567.63|0
1644987120000|2022-02-16 04:52:00|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1644987170000|2022-02-16 04:52:50|570.54|567.74|570.54|567.74|570.54|567.74|570.54|567.74|0
1644987190000|2022-02-16 04:53:10|570.43|567.63|570.54|567.74|570.54|567.74|570.43|567.63|0
1644987200000|2022-02-16 04:53:20|570.43|567.63|570.54|567.74|570.54|567.74|570.43|567.63|0
1644987210000|2022-02-16 04:53:30|570.43|567.63|570.43|567.63|570.54|567.74|570.43|567.63|0
1644987220000|2022-02-16 04:53:40|570.32|567.52|570.32|567.52|570.32|567.52|570.32|567.52|0
1644987230000|2022-02-16 04:53:50|570.21|567.41|570.32|567.52|570.32|567.52|570.21|567.41|0
1644987250000|2022-02-16 04:54:10|570.21|567.41|569.98|567.18|570.21|567.41|569.98|567.18|0
1644987260000|2022-02-16 04:54:20|570.09|567.29|569.86|567.06|570.09|567.29|569.86|567.06|0
1644987280000|2022-02-16 04:54:40|570.09|567.29|570.09|567.29|570.09|567.29|570.09|567.29|0
1644987290000|2022-02-16 04:54:50|569.98|567.18|569.98|567.18|569.98|567.18|569.98|567.18|0
1644987300000|2022-02-16 04:55:00|569.86|567.06|569.64|566.84|569.86|567.06|569.64|566.84|0
1644987310000|2022-02-16 04:55:10|569.41|566.61|569.53|566.73|569.53|566.73|569.41|566.61|0
1644987320000|2022-02-16 04:55:20|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1644987330000|2022-02-16 04:55:30|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1644987370000|2022-02-16 04:56:10|569.53|566.73|569.41|566.61|569.53|566.73|569.41|566.61|0
1644987400000|2022-02-16 04:56:40|569.18|566.38|569.18|566.38|569.18|566.38|568.96|566.16|0
1644987430000|2022-02-16 04:57:10|569.08|566.28|569.08|566.28|569.18|566.38|569.08|566.28|0
1644987440000|2022-02-16 04:57:20|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1644987450000|2022-02-16 04:57:30|569.08|566.28|569.18|566.38|569.18|566.38|569.08|566.28|0
1644987460000|2022-02-16 04:57:40|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1644987470000|2022-02-16 04:57:50|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1644987480000|2022-02-16 04:58:00|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1644987500000|2022-02-16 04:58:20|569.3|566.5|569.53|566.73|569.53|566.73|569.3|566.5|0
1644987510000|2022-02-16 04:58:30|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1644987520000|2022-02-16 04:58:40|569.18|566.38|569.18|566.38|569.18|566.38|569.18|566.38|0
1644987530000|2022-02-16 04:58:50|569.3|566.5|569.41|566.61|569.41|566.61|569.3|566.5|0
1644987540000|2022-02-16 04:59:00|569.3|566.5|569.18|566.38|569.41|566.61|569.18|566.38|0
1644987550000|2022-02-16 04:59:10|569.3|566.5|569.41|566.61|569.41|566.61|569.3|566.5|0
1644987560000|2022-02-16 04:59:20|569.18|566.38|569.18|566.38|569.18|566.38|569.18|566.38|0
1644987600000|2022-02-16 05:00:00|568.96|566.16|569.18|566.38|569.18|566.38|568.96|566.16|0
1644987620000|2022-02-16 05:00:20|569.3|566.5|569.41|566.61|569.41|566.61|569.3|566.5|0
1644987630000|2022-02-16 05:00:30|569.18|566.38|569.18|566.38|569.18|566.38|569.18|566.38|0
1644987640000|2022-02-16 05:00:40|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1644987650000|2022-02-16 05:00:50|568.73|565.93|568.73|565.93|568.73|565.93|568.73|565.93|0
1644987660000|2022-02-16 05:01:00|568.62|565.82|568.5|565.7|568.62|565.82|568.5|565.7|0
1644987670000|2022-02-16 05:01:10|568.4|565.6|568.05|565.25|568.4|565.6|568.05|565.25|0
1644987680000|2022-02-16 05:01:20|567.83|565.03|567.83|565.03|567.94|565.14|567.83|565.03|0
1644987690000|2022-02-16 05:01:30|567.6|564.8|567.72|564.92|567.72|564.92|567.6|564.8|0
1644987700000|2022-02-16 05:01:40|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1644987710000|2022-02-16 05:01:50|567.94|565.14|568.05|565.25|568.05|565.25|567.83|565.03|0
1644987720000|2022-02-16 05:02:00|567.94|565.14|567.83|565.03|567.94|565.14|567.83|565.03|0
1644987730000|2022-02-16 05:02:10|567.6|564.8|567.83|565.03|567.83|565.03|567.6|564.8|0
1644987740000|2022-02-16 05:02:20|567.6|564.8|567.6|564.8|567.6|564.8|567.49|564.69|0
1644987750000|2022-02-16 05:02:30|567.37|564.57|567.37|564.57|567.37|564.57|567.37|564.57|0
1644987770000|2022-02-16 05:02:50|567.15|564.35|567.15|564.35|567.15|564.35|567.15|564.35|0
1644987780000|2022-02-16 05:03:00|567.37|564.57|567.37|564.57|567.37|564.57|567.37|564.57|0
1644987790000|2022-02-16 05:03:10|567.15|564.35|567.15|564.35|567.15|564.35|567.15|564.35|0
1644987800000|2022-02-16 05:03:20|567.37|564.57|567.37|564.57|567.37|564.57|567.37|564.57|0
1644987810000|2022-02-16 05:03:30|567.26|564.46|567.37|564.57|567.37|564.57|567.26|564.46|0
1644987820000|2022-02-16 05:03:40|567.15|564.35|567.15|564.35|567.15|564.35|567.15|564.35|0
1644987840000|2022-02-16 05:04:00|567.37|564.57|567.37|564.57|567.37|564.57|567.37|564.57|0
1644987850000|2022-02-16 05:04:10|567.26|564.46|567.37|564.57|567.37|564.57|567.15|564.35|0
1644987860000|2022-02-16 05:04:20|567.26|564.46|567.15|564.35|567.26|564.46|567.15|564.35|0
1644987880000|2022-02-16 05:04:40|567.37|564.57|567.37|564.57|567.37|564.57|567.37|564.57|0
1644987890000|2022-02-16 05:04:50|567.26|564.46|567.15|564.35|567.26|564.46|567.15|564.35|0
1644987900000|2022-02-16 05:05:00|567.37|564.57|567.37|564.57|567.37|564.57|567.15|564.35|0
1644987950000|2022-02-16 05:05:50|567.6|564.8|567.49|564.69|567.6|564.8|567.49|564.69|0
1644987960000|2022-02-16 05:06:00|567.6|564.8|567.72|564.92|567.82|565.02|567.6|564.8|0
1644987970000|2022-02-16 05:06:10|567.82|565.02|567.6|564.8|567.82|565.02|567.6|564.8|0
1644987980000|2022-02-16 05:06:20|567.72|564.92|567.6|564.8|567.72|564.92|567.6|564.8|0
1644988010000|2022-02-16 05:06:50|567.72|564.92|567.72|564.92|567.72|564.92|567.72|564.92|0
1644988020000|2022-02-16 05:07:00|567.82|565.02|567.82|565.02|567.82|565.02|567.6|564.8|0
1644988040000|2022-02-16 05:07:20|568.05|565.25|568.05|565.25|568.05|565.25|568.05|565.25|0
1644988050000|2022-02-16 05:07:30|567.94|565.14|568.05|565.25|568.05|565.25|567.94|565.14|0
1644988060000|2022-02-16 05:07:40|567.82|565.02|567.82|565.02|567.82|565.02|567.82|565.02|0
1644988070000|2022-02-16 05:07:50|567.94|565.14|567.82|565.02|567.94|565.14|567.82|565.02|0
1644988080000|2022-02-16 05:08:00|568.05|565.25|568.05|565.25|568.05|565.25|568.05|565.25|0
1644988090000|2022-02-16 05:08:10|567.94|565.14|567.94|565.14|567.94|565.14|567.94|565.14|0
1644988100000|2022-02-16 05:08:20|568.05|565.25|568.05|565.25|568.05|565.25|568.05|565.25|0
1644988110000|2022-02-16 05:08:30|567.82|565.02|568.05|565.25|568.05|565.25|567.82|565.02|0
1644988120000|2022-02-16 05:08:40|567.94|565.14|567.94|565.14|567.94|565.14|567.94|565.14|0
1644988130000|2022-02-16 05:08:50|568.05|565.25|568.05|565.25|568.05|565.25|568.05|565.25|0
1644988140000|2022-02-16 05:09:00|567.94|565.14|567.82|565.02|567.94|565.14|567.82|565.02|0
1644988160000|2022-02-16 05:09:20|567.94|565.14|567.94|565.14|568.05|565.25|567.94|565.14|0
1644988170000|2022-02-16 05:09:30|567.82|565.02|567.82|565.02|567.82|565.02|567.82|565.02|0
1644988180000|2022-02-16 05:09:40|567.6|564.8|567.6|564.8|567.6|564.8|567.6|564.8|0
1644988200000|2022-02-16 05:10:00|567.72|564.92|567.82|565.02|567.82|565.02|567.72|564.92|0
1644988210000|2022-02-16 05:10:10|567.72|564.92|567.82|565.02|567.82|565.02|567.72|564.92|0
1644988230000|2022-02-16 05:10:30|567.94|565.14|568.05|565.25|568.05|565.25|567.94|565.14|0
1644988240000|2022-02-16 05:10:40|567.82|565.02|567.94|565.14|568.05|565.25|567.82|565.02|0
1644988250000|2022-02-16 05:10:50|568.05|565.25|567.82|565.02|568.05|565.25|567.82|565.02|0
1644988260000|2022-02-16 05:11:00|567.6|564.8|567.6|564.8|567.6|564.8|567.6|564.8|0
1644988270000|2022-02-16 05:11:10|567.72|564.92|567.72|564.92|567.72|564.92|567.72|564.92|0
1644988280000|2022-02-16 05:11:20|567.6|564.8|567.6|564.8|567.6|564.8|567.6|564.8|0
1644988290000|2022-02-16 05:11:30|567.72|564.92|567.82|565.02|567.82|565.02|567.72|564.92|0
1644988300000|2022-02-16 05:11:40|567.6|564.8|567.82|565.02|567.82|565.02|567.6|564.8|0
1644988310000|2022-02-16 05:11:50|567.72|564.92|567.82|565.02|567.82|565.02|567.72|564.92|0
1644988320000|2022-02-16 05:12:00|567.6|564.8|567.6|564.8|567.6|564.8|567.6|564.8|0
1644988330000|2022-02-16 05:12:10|567.82|565.02|567.72|564.92|567.82|565.02|567.72|564.92|0
1644988340000|2022-02-16 05:12:20|567.6|564.8|567.6|564.8|567.6|564.8|567.6|564.8|0
1644988350000|2022-02-16 05:12:30|567.49|564.69|567.37|564.57|567.49|564.69|567.37|564.57|0
1644988380000|2022-02-16 05:13:00|567.26|564.46|567.04|564.24|567.26|564.46|567.04|564.24|0
1644988390000|2022-02-16 05:13:10|566.92|564.12|566.47|563.67|566.92|564.12|566.47|563.67|0
1644988400000|2022-02-16 05:13:20|566.36|563.56|566.69|563.89|566.69|563.89|566.36|563.56|0
1644988410000|2022-02-16 05:13:30|566.47|563.67|566.24|563.44|566.47|563.67|566.24|563.44|0
1644988420000|2022-02-16 05:13:40|566.02|563.22|566.47|563.67|566.47|563.67|566.02|563.22|0
1644988440000|2022-02-16 05:14:00|566.36|563.56|566.36|563.56|566.36|563.56|566.36|563.56|0
1644988450000|2022-02-16 05:14:10|566.47|563.67|566.47|563.67|566.47|563.67|566.47|563.67|0
1644988470000|2022-02-16 05:14:30|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1644988480000|2022-02-16 05:14:40|566.47|563.67|566.47|563.67|566.47|563.67|566.47|563.67|0
1644988490000|2022-02-16 05:14:50|566.36|563.56|566.47|563.67|566.47|563.67|566.36|563.56|0
1644988500000|2022-02-16 05:15:00|566.36|563.56|566.01|563.21|566.36|563.56|566.01|563.21|0
1644988520000|2022-02-16 05:15:20|566.24|563.44|566.01|563.21|566.24|563.44|566.01|563.21|0
1644988530000|2022-02-16 05:15:30|566.24|563.44|566.69|563.89|566.69|563.89|566.24|563.44|0
1644988540000|2022-02-16 05:15:40|566.92|564.12|566.69|563.89|566.92|564.12|566.69|563.89|0
1644988550000|2022-02-16 05:15:50|566.92|564.12|566.92|564.12|566.92|564.12|566.92|564.12|0
1644988560000|2022-02-16 05:16:00|566.69|563.89|566.69|563.89|566.69|563.89|566.58|563.78|0
1644988570000|2022-02-16 05:16:10|566.58|563.78|566.69|563.89|566.92|564.12|566.58|563.78|0
1644988580000|2022-02-16 05:16:20|566.92|564.12|566.92|564.12|567.14|564.34|566.92|564.12|0
1644988590000|2022-02-16 05:16:30|567.04|564.24|566.92|564.12|567.04|564.24|566.92|564.12|0
1644988600000|2022-02-16 05:16:40|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1644988620000|2022-02-16 05:17:00|566.92|564.12|567.04|564.24|567.04|564.24|566.92|564.12|0
1644988630000|2022-02-16 05:17:10|567.14|564.34|567.04|564.24|567.14|564.34|567.04|564.24|0
1644988640000|2022-02-16 05:17:20|567.14|564.34|567.04|564.24|567.14|564.34|566.92|564.12|0
1644988650000|2022-02-16 05:17:30|566.92|564.12|566.92|564.12|566.92|564.12|566.92|564.12|0
1644988660000|2022-02-16 05:17:40|567.14|564.34|566.69|563.89|567.14|564.34|566.69|563.89|0
1644988670000|2022-02-16 05:17:50|566.47|563.67|566.58|563.78|566.58|563.78|566.47|563.67|0
1644988680000|2022-02-16 05:18:00|566.47|563.67|566.47|563.67|566.47|563.67|566.47|563.67|0
1644988690000|2022-02-16 05:18:10|566.58|563.78|566.69|563.89|566.69|563.89|566.58|563.78|0
1644988710000|2022-02-16 05:18:30|566.58|563.78|566.47|563.67|566.58|563.78|566.47|563.67|0
1644988730000|2022-02-16 05:18:50|566.69|563.89|566.58|563.78|566.69|563.89|566.58|563.78|0
1644988740000|2022-02-16 05:19:00|566.69|563.89|566.69|563.89|566.69|563.89|566.58|563.78|0
1644988750000|2022-02-16 05:19:10|566.92|564.12|566.92|564.12|566.92|564.12|566.92|564.12|0
1644988760000|2022-02-16 05:19:20|567.26|564.46|567.14|564.34|567.26|564.46|567.14|564.34|0
1644988780000|2022-02-16 05:19:40|567.04|564.24|567.14|564.34|567.14|564.34|567.04|564.24|0
1644988810000|2022-02-16 05:20:10|567.37|564.57|567.37|564.57|567.37|564.57|567.37|564.57|0
1644988830000|2022-02-16 05:20:30|567.82|565.02|567.82|565.02|567.82|565.02|567.82|565.02|0
1644988840000|2022-02-16 05:20:40|567.6|564.8|567.6|564.8|567.6|564.8|567.6|564.8|0
1644988860000|2022-02-16 05:21:00|567.82|565.02|567.82|565.02|567.82|565.02|567.82|565.02|0
1644988870000|2022-02-16 05:21:10|567.6|564.8|567.6|564.8|567.6|564.8|567.6|564.8|0
1644988890000|2022-02-16 05:21:30|567.37|564.57|567.37|564.57|567.37|564.57|567.37|564.57|0
1644988900000|2022-02-16 05:21:40|567.6|564.8|567.6|564.8|567.6|564.8|567.6|564.8|0
1644988910000|2022-02-16 05:21:50|567.37|564.57|567.37|564.57|567.37|564.57|567.37|564.57|0
1644988950000|2022-02-16 05:22:30|567.26|564.46|567.26|564.46|567.26|564.46|567.14|564.34|0
1644988960000|2022-02-16 05:22:40|567.37|564.57|567.37|564.57|567.37|564.57|567.37|564.57|0
1644988980000|2022-02-16 05:23:00|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1644989030000|2022-02-16 05:23:50|567.37|564.57|567.14|564.34|567.37|564.57|567.14|564.34|0
1644989040000|2022-02-16 05:24:00|567.03|564.23|567.03|564.23|567.14|564.34|567.03|564.23|0
1644989050000|2022-02-16 05:24:10|566.92|564.12|566.92|564.12|566.92|564.12|566.92|564.12|0
1644989070000|2022-02-16 05:24:30|566.69|563.89|566.92|564.12|566.92|564.12|566.69|563.89|0
1644989080000|2022-02-16 05:24:40|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1644989090000|2022-02-16 05:24:50|566.92|564.12|567.14|564.34|567.14|564.34|566.92|564.12|0
1644989120000|2022-02-16 05:25:20|566.92|564.12|566.92|564.12|566.92|564.12|566.92|564.12|0
1644989140000|2022-02-16 05:25:40|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1644989150000|2022-02-16 05:25:50|566.92|564.12|567.03|564.23|567.03|564.23|566.69|563.89|0
1644989160000|2022-02-16 05:26:00|566.92|564.12|566.92|564.12|566.92|564.12|566.92|564.12|0
1644989190000|2022-02-16 05:26:30|567.14|564.34|566.92|564.12|567.14|564.34|566.92|564.12|0
1644989200000|2022-02-16 05:26:40|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1644989240000|2022-02-16 05:27:20|567.37|564.57|567.37|564.57|567.37|564.57|567.37|564.57|0
1644989280000|2022-02-16 05:28:00|567.03|564.23|567.37|564.57|567.37|564.57|567.03|564.23|0
1644989290000|2022-02-16 05:28:10|567.59|564.79|567.59|564.79|567.59|564.79|567.59|564.79|0
1644989300000|2022-02-16 05:28:20|567.37|564.57|567.37|564.57|567.37|564.57|567.37|564.57|0
1644989310000|2022-02-16 05:28:30|567.14|564.34|567.37|564.57|567.37|564.57|567.14|564.34|0
1644989320000|2022-02-16 05:28:40|567.59|564.79|567.59|564.79|567.59|564.79|567.59|564.79|0
1644989340000|2022-02-16 05:29:00|567.71|564.91|567.59|564.79|567.71|564.91|567.59|564.79|0
1644989370000|2022-02-16 05:29:30|567.82|565.02|567.71|564.91|567.82|565.02|567.59|564.79|0
1644989380000|2022-02-16 05:29:40|567.82|565.02|567.82|565.02|567.82|565.02|567.82|565.02|0
1644989390000|2022-02-16 05:29:50|567.59|564.79|567.59|564.79|567.59|564.79|567.59|564.79|0
1644989400000|2022-02-16 05:30:00|567.82|565.02|567.59|564.79|567.82|565.02|567.59|564.79|0
1644989410000|2022-02-16 05:30:10|567.49|564.69|567.37|564.57|567.49|564.69|567.37|564.57|0
1644989420000|2022-02-16 05:30:20|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1644989430000|2022-02-16 05:30:30|566.92|564.12|566.69|563.89|566.92|564.12|566.46|563.66|0
1644989440000|2022-02-16 05:30:40|566.92|564.12|566.92|564.12|566.92|564.12|566.92|564.12|0
1644989450000|2022-02-16 05:30:50|567.03|564.23|567.37|564.57|567.37|564.57|567.03|564.23|0
1644989460000|2022-02-16 05:31:00|567.49|564.69|567.37|564.57|567.49|564.69|567.37|564.57|0
1644989470000|2022-02-16 05:31:10|567.26|564.46|567.26|564.46|567.26|564.46|567.26|564.46|0
1644989480000|2022-02-16 05:31:20|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1644989490000|2022-02-16 05:31:30|567.03|564.23|566.92|564.12|567.03|564.23|566.92|564.12|0
1644989500000|2022-02-16 05:31:40|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1644989510000|2022-02-16 05:31:50|566.92|564.12|566.92|564.12|566.92|564.12|566.92|564.12|0
1644989520000|2022-02-16 05:32:00|567.14|564.34|567.03|564.23|567.14|564.34|567.03|564.23|0
1644989530000|2022-02-16 05:32:10|566.92|564.12|566.92|564.12|567.03|564.23|566.92|564.12|0
1644989540000|2022-02-16 05:32:20|566.81|564.01|566.92|564.12|566.92|564.12|566.81|564.01|0
1644989550000|2022-02-16 05:32:30|567.03|564.23|567.03|564.23|567.03|564.23|567.03|564.23|0
1644989560000|2022-02-16 05:32:40|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1644989570000|2022-02-16 05:32:50|567.03|564.23|567.14|564.34|567.14|564.34|567.03|564.23|0
1644989580000|2022-02-16 05:33:00|567.03|564.23|567.03|564.23|567.03|564.23|566.92|564.12|0
1644989590000|2022-02-16 05:33:10|566.92|564.12|566.92|564.12|567.14|564.34|566.92|564.12|0
1644989600000|2022-02-16 05:33:20|567.03|564.23|566.92|564.12|567.03|564.23|566.92|564.12|0
1644989620000|2022-02-16 05:33:40|567.03|564.23|567.03|564.23|567.03|564.23|567.03|564.23|0
1644989630000|2022-02-16 05:33:50|566.92|564.12|566.92|564.12|566.92|564.12|566.92|564.12|0
1644989680000|2022-02-16 05:34:40|567.14|564.34|567.26|564.46|567.26|564.46|567.14|564.34|0
1644989690000|2022-02-16 05:34:50|567.14|564.34|567.59|564.79|567.59|564.79|567.14|564.34|0
1644989700000|2022-02-16 05:35:00|567.37|564.57|567.37|564.57|567.37|564.57|567.26|564.46|0
1644989710000|2022-02-16 05:35:10|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1644989720000|2022-02-16 05:35:20|567.37|564.57|567.59|564.79|567.59|564.79|567.37|564.57|0
1644989730000|2022-02-16 05:35:30|567.37|564.57|567.48|564.68|567.48|564.68|567.26|564.46|0
1644989740000|2022-02-16 05:35:40|567.37|564.57|567.37|564.57|567.37|564.57|567.37|564.57|0
1644989750000|2022-02-16 05:35:50|567.26|564.46|567.37|564.57|567.37|564.57|567.26|564.46|0
1644989760000|2022-02-16 05:36:00|567.14|564.34|567.37|564.57|567.37|564.57|567.14|564.34|0
1644989770000|2022-02-16 05:36:10|567.48|564.68|567.48|564.68|567.48|564.68|567.48|564.68|0
1644989780000|2022-02-16 05:36:20|567.37|564.57|567.48|564.68|567.48|564.68|567.37|564.57|0
1644989790000|2022-02-16 05:36:30|567.59|564.79|567.59|564.79|567.59|564.79|567.59|564.79|0
1644989800000|2022-02-16 05:36:40|567.82|565.02|567.37|564.57|567.82|565.02|567.37|564.57|0
1644989830000|2022-02-16 05:37:10|567.48|564.68|567.37|564.57|567.48|564.68|567.37|564.57|0
1644989840000|2022-02-16 05:37:20|567.48|564.68|567.48|564.68|567.48|564.68|567.37|564.57|0
1644989850000|2022-02-16 05:37:30|567.59|564.79|567.59|564.79|567.59|564.79|567.59|564.79|0
1644989860000|2022-02-16 05:37:40|567.48|564.68|567.59|564.79|567.59|564.79|567.48|564.68|0
1644989870000|2022-02-16 05:37:50|567.48|564.68|567.37|564.57|567.48|564.68|567.37|564.57|0
1644989890000|2022-02-16 05:38:10|567.26|564.46|567.14|564.34|567.26|564.46|567.14|564.34|0
1644989900000|2022-02-16 05:38:20|566.91|564.11|566.91|564.11|566.91|564.11|566.91|564.11|0
1644989910000|2022-02-16 05:38:30|567.14|564.34|566.91|564.11|567.14|564.34|566.91|564.11|0
1644989920000|2022-02-16 05:38:40|566.69|563.89|566.69|563.89|566.69|563.89|566.69|563.89|0
1644989930000|2022-02-16 05:38:50|566.81|564.01|566.91|564.11|567.03|564.23|566.81|564.01|0
1644989940000|2022-02-16 05:39:00|567.14|564.34|566.91|564.11|567.14|564.34|566.91|564.11|0
1644989990000|2022-02-16 05:39:50|566.81|564.01|566.91|564.11|566.91|564.11|566.81|564.01|0
1644990000000|2022-02-16 05:40:00|566.69|563.89|566.69|563.89|566.69|563.89|566.69|563.89|0
1644990010000|2022-02-16 05:40:10|566.91|564.11|566.91|564.11|566.91|564.11|566.69|563.89|0
1644990020000|2022-02-16 05:40:20|567.03|564.23|566.91|564.11|567.03|564.23|566.91|564.11|0
1644990040000|2022-02-16 05:40:40|567.03|564.23|567.14|564.34|567.14|564.34|567.03|564.23|0
1644990070000|2022-02-16 05:41:10|567.26|564.46|567.26|564.46|567.26|564.46|567.26|564.46|0
1644990080000|2022-02-16 05:41:20|567.14|564.34|567.14|564.34|567.26|564.46|567.14|564.34|0
1644990110000|2022-02-16 05:41:50|567.59|564.79|567.37|564.57|567.59|564.79|567.37|564.57|0
1644990140000|2022-02-16 05:42:20|567.26|564.46|567.37|564.57|567.37|564.57|567.26|564.46|0
1644990190000|2022-02-16 05:43:10|567.26|564.46|567.14|564.34|567.26|564.46|567.14|564.34|0
1644990230000|2022-02-16 05:43:50|566.91|564.11|566.91|564.11|566.91|564.11|566.91|564.11|0
1644990240000|2022-02-16 05:44:00|567.03|564.23|566.91|564.11|567.03|564.23|566.91|564.11|0
1644990250000|2022-02-16 05:44:10|567.03|564.23|567.03|564.23|567.03|564.23|567.03|564.23|0
1644990260000|2022-02-16 05:44:20|566.91|564.11|566.91|564.11|566.91|564.11|566.91|564.11|0
1644990270000|2022-02-16 05:44:30|567.14|564.34|567.03|564.23|567.14|564.34|567.03|564.23|0
1644990280000|2022-02-16 05:44:40|566.91|564.11|566.91|564.11|566.91|564.11|566.91|564.11|0
1644990290000|2022-02-16 05:44:50|567.03|564.23|566.91|564.11|567.03|564.23|566.91|564.11|0
1644990300000|2022-02-16 05:45:00|567.03|564.23|566.91|564.11|567.03|564.23|566.91|564.11|0
1644990340000|2022-02-16 05:45:40|566.69|563.89|566.69|563.89|566.69|563.89|566.69|563.89|0
1644990350000|2022-02-16 05:45:50|566.8|564|566.69|563.89|566.8|564|566.69|563.89|0
1644990360000|2022-02-16 05:46:00|566.58|563.78|566.69|563.89|566.69|563.89|566.58|563.78|0
1644990370000|2022-02-16 05:46:10|566.58|563.78|566.46|563.66|566.58|563.78|566.46|563.66|0
1644990380000|2022-02-16 05:46:20|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1644990390000|2022-02-16 05:46:30|566.46|563.66|566.23|563.43|566.46|563.66|566.23|563.43|0
1644990400000|2022-02-16 05:46:40|566.46|563.66|566.35|563.55|566.46|563.66|566.35|563.55|0
1644990410000|2022-02-16 05:46:50|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1644990460000|2022-02-16 05:47:40|566.35|563.55|566.35|563.55|566.35|563.55|566.35|563.55|0
1644990470000|2022-02-16 05:47:50|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1644990480000|2022-02-16 05:48:00|566.13|563.33|566.01|563.21|566.13|563.33|566.01|563.21|0
1644990490000|2022-02-16 05:48:10|565.78|562.98|565.78|562.98|566.01|563.21|565.78|562.98|0
1644990500000|2022-02-16 05:48:20|565.9|563.1|565.78|562.98|565.9|563.1|565.78|562.98|0
1644990530000|2022-02-16 05:48:50|566.01|563.21|565.9|563.1|566.01|563.21|565.9|563.1|0
1644990540000|2022-02-16 05:49:00|566.01|563.21|566.01|563.21|566.01|563.21|566.01|563.21|0
1644990580000|2022-02-16 05:49:40|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1644990590000|2022-02-16 05:49:50|566.58|563.78|566.58|563.78|566.58|563.78|566.46|563.66|0
1644990600000|2022-02-16 05:50:00|566.46|563.66|566.69|563.89|566.69|563.89|566.46|563.66|0
1644990610000|2022-02-16 05:50:10|566.58|563.78|566.58|563.78|566.58|563.78|566.58|563.78|0
1644990620000|2022-02-16 05:50:20|566.46|563.66|566.46|563.66|566.58|563.78|566.46|563.66|0
1644990640000|2022-02-16 05:50:40|566.58|563.78|566.69|563.89|566.69|563.89|566.58|563.78|0
1644990650000|2022-02-16 05:50:50|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1644990660000|2022-02-16 05:51:00|566.35|563.55|566.23|563.43|566.35|563.55|566.23|563.43|0
1644990680000|2022-02-16 05:51:20|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1644990740000|2022-02-16 05:52:20|566.23|563.43|566.35|563.55|566.35|563.55|566.23|563.43|0
1644990750000|2022-02-16 05:52:30|566.23|563.43|566.01|563.21|566.23|563.43|566.01|563.21|0
1644990760000|2022-02-16 05:52:40|565.9|563.1|566.01|563.21|566.01|563.21|565.78|562.98|0
1644990770000|2022-02-16 05:52:50|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1644990780000|2022-02-16 05:53:00|566.46|563.66|566.46|563.66|566.58|563.78|566.46|563.66|0
1644990800000|2022-02-16 05:53:20|566.35|563.55|566.35|563.55|566.35|563.55|566.35|563.55|0
1644990810000|2022-02-16 05:53:30|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1644990820000|2022-02-16 05:53:40|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1644990840000|2022-02-16 05:54:00|566.69|563.89|566.69|563.89|566.69|563.89|566.69|563.89|0
1644990870000|2022-02-16 05:54:30|566.91|564.11|566.69|563.89|566.91|564.11|566.69|563.89|0
1644990900000|2022-02-16 05:55:00|566.91|564.11|566.58|563.78|566.91|564.11|566.58|563.78|0
1644990910000|2022-02-16 05:55:10|566.69|563.89|566.69|563.89|566.69|563.89|566.69|563.89|0
1644990930000|2022-02-16 05:55:30|566.91|564.11|566.91|564.11|566.91|564.11|566.91|564.11|0
1644990940000|2022-02-16 05:55:40|567.14|564.34|567.14|564.34|567.14|564.34|566.91|564.11|0
1644990950000|2022-02-16 05:55:50|566.91|564.11|566.91|564.11|566.91|564.11|566.91|564.11|0
1644990960000|2022-02-16 05:56:00|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1644990970000|2022-02-16 05:56:10|567.03|564.23|567.14|564.34|567.14|564.34|566.91|564.11|0
1644990980000|2022-02-16 05:56:20|567.03|564.23|566.91|564.11|567.14|564.34|566.91|564.11|0
1644990990000|2022-02-16 05:56:30|566.8|564|566.68|563.88|566.91|564.11|566.68|563.88|0
1644991000000|2022-02-16 05:56:40|566.46|563.66|566.68|563.88|566.68|563.88|566.46|563.66|0
1644991010000|2022-02-16 05:56:50|566.46|563.66|566.46|563.66|566.46|563.66|566.23|563.43|0
1644991020000|2022-02-16 05:57:00|566.35|563.55|566.46|563.66|566.46|563.66|566.23|563.43|0
1644991030000|2022-02-16 05:57:10|566.35|563.55|566.46|563.66|566.46|563.66|566.23|563.43|0
1644991040000|2022-02-16 05:57:20|566.68|563.88|566.68|563.88|566.68|563.88|566.68|563.88|0
1644991050000|2022-02-16 05:57:30|566.91|564.11|567.14|564.34|567.14|564.34|566.91|564.11|0
1644991060000|2022-02-16 05:57:40|567.25|564.45|567.36|564.56|567.36|564.56|567.25|564.45|0
1644991070000|2022-02-16 05:57:50|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1644991080000|2022-02-16 05:58:00|566.91|564.11|566.91|564.11|566.91|564.11|566.91|564.11|0
1644991090000|2022-02-16 05:58:10|566.8|564|566.91|564.11|566.91|564.11|566.8|564|0
1644991100000|2022-02-16 05:58:20|566.8|564|566.91|564.11|566.91|564.11|566.68|563.88|0
1644991110000|2022-02-16 05:58:30|566.8|564|566.46|563.66|566.8|564|566.46|563.66|0
1644991120000|2022-02-16 05:58:40|566.35|563.55|566.35|563.55|566.35|563.55|566.35|563.55|0
1644991130000|2022-02-16 05:58:50|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1644991140000|2022-02-16 05:59:00|566.58|563.78|566.46|563.66|566.68|563.88|566.46|563.66|0
1644991150000|2022-02-16 05:59:10|566.68|563.88|566.46|563.66|566.68|563.88|566.46|563.66|0
1644991160000|2022-02-16 05:59:20|566.23|563.43|566.46|563.66|566.46|563.66|566.23|563.43|0
1644991170000|2022-02-16 05:59:30|566.8|564|566.91|564.11|566.91|564.11|566.68|563.88|0
1644991180000|2022-02-16 05:59:40|566.8|564|566.68|563.88|566.8|564|566.68|563.88|0
1644991190000|2022-02-16 05:59:50|566.8|564|566.8|564|566.8|564|566.8|564|0
1644991200000|2022-02-16 06:00:00|566.68|563.88|567.03|564.23|567.14|564.34|566.68|563.88|0
1644991210000|2022-02-16 06:00:10|567.14|564.34|566.91|564.11|567.14|564.34|566.91|564.11|0
1644991220000|2022-02-16 06:00:20|567.25|564.45|567.14|564.34|567.25|564.45|566.91|564.11|0
1644991230000|2022-02-16 06:00:30|567.25|564.45|567.36|564.56|567.36|564.56|567.25|564.45|0
1644991240000|2022-02-16 06:00:40|567.25|564.45|567.25|564.45|567.25|564.45|567.14|564.34|0
1644991250000|2022-02-16 06:00:50|567.14|564.34|566.8|564|567.25|564.45|566.8|564|0
1644991260000|2022-02-16 06:01:00|566.68|563.88|566.01|563.21|566.68|563.88|566.01|563.21|0
1644991270000|2022-02-16 06:01:10|565.78|562.98|565.9|563.1|565.9|563.1|565.78|562.98|0
1644991280000|2022-02-16 06:01:20|565.78|562.98|566.01|563.21|566.01|563.21|565.78|562.98|0
1644991290000|2022-02-16 06:01:30|565.9|563.1|565.78|562.98|566.01|563.21|565.78|562.98|0
1644991300000|2022-02-16 06:01:40|565.55|562.75|564.88|562.08|565.55|562.75|564.88|562.08|0
1644991310000|2022-02-16 06:01:50|565.1|562.3|565.1|562.3|565.1|562.3|565.1|562.3|0
1644991320000|2022-02-16 06:02:00|564.88|562.08|564.88|562.08|565.1|562.3|564.88|562.08|0
1644991330000|2022-02-16 06:02:10|564.65|561.85|565.45|562.65|565.45|562.65|564.65|561.85|0
1644991340000|2022-02-16 06:02:20|565.33|562.53|565.55|562.75|565.55|562.75|565.33|562.53|0
1644991350000|2022-02-16 06:02:30|565.45|562.65|565.45|562.65|565.55|562.75|565.33|562.53|0
1644991360000|2022-02-16 06:02:40|565.55|562.75|565.33|562.53|565.55|562.75|565.33|562.53|0
1644991370000|2022-02-16 06:02:50|565.1|562.3|565.1|562.3|565.1|562.3|565.1|562.3|0
1644991380000|2022-02-16 06:03:00|565.22|562.42|565.22|562.42|565.22|562.42|565.1|562.3|0
1644991390000|2022-02-16 06:03:10|565.33|562.53|566.01|563.21|566.01|563.21|565.33|562.53|0
1644991400000|2022-02-16 06:03:20|565.9|563.1|565.78|562.98|566.01|563.21|565.78|562.98|0
1644991410000|2022-02-16 06:03:30|565.55|562.75|565.55|562.75|565.55|562.75|565.55|562.75|0
1644991420000|2022-02-16 06:03:40|565.67|562.87|565.67|562.87|565.67|562.87|565.67|562.87|0
1644991430000|2022-02-16 06:03:50|565.55|562.75|565.78|562.98|565.78|562.98|565.55|562.75|0
1644991440000|2022-02-16 06:04:00|566.01|563.21|566.01|563.21|566.01|563.21|566.01|563.21|0
1644991450000|2022-02-16 06:04:10|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1644991460000|2022-02-16 06:04:20|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1644991470000|2022-02-16 06:04:30|566.57|563.77|566.57|563.77|566.57|563.77|566.57|563.77|0
1644991480000|2022-02-16 06:04:40|566.68|563.88|566.91|564.11|566.91|564.11|566.68|563.88|0
1644991490000|2022-02-16 06:04:50|567.14|564.34|567.25|564.45|567.25|564.45|567.14|564.34|0
1644991500000|2022-02-16 06:05:00|567.36|564.56|568.04|565.24|568.04|565.24|567.36|564.56|0
1644991510000|2022-02-16 06:05:10|568.27|565.47|568.16|565.36|568.27|565.47|568.16|565.36|0
1644991520000|2022-02-16 06:05:20|568.04|565.24|567.93|565.13|568.04|565.24|567.93|565.13|0
1644991530000|2022-02-16 06:05:30|567.81|565.01|567.81|565.01|567.81|565.01|567.81|565.01|0
1644991540000|2022-02-16 06:05:40|567.59|564.79|567.81|565.01|567.81|565.01|567.59|564.79|0
1644991550000|2022-02-16 06:05:50|567.71|564.91|567.71|564.91|567.71|564.91|567.71|564.91|0
1644991560000|2022-02-16 06:06:00|567.59|564.79|567.71|564.91|567.71|564.91|567.59|564.79|0
1644991570000|2022-02-16 06:06:10|567.81|565.01|568.27|565.47|568.27|565.47|567.81|565.01|0
1644991580000|2022-02-16 06:06:20|568.16|565.36|568.27|565.47|568.27|565.47|568.04|565.24|0
1644991590000|2022-02-16 06:06:30|568.04|565.24|568.04|565.24|568.04|565.24|568.04|565.24|0
1644991600000|2022-02-16 06:06:40|568.27|565.47|568.27|565.47|568.27|565.47|568.04|565.24|0
1644991620000|2022-02-16 06:07:00|568.04|565.24|568.04|565.24|568.16|565.36|568.04|565.24|0
1644991630000|2022-02-16 06:07:10|568.27|565.47|568.27|565.47|568.27|565.47|568.27|565.47|0
1644991640000|2022-02-16 06:07:20|568.49|565.69|568.49|565.69|568.49|565.69|568.49|565.69|0
1644991650000|2022-02-16 06:07:30|568.27|565.47|568.27|565.47|568.38|565.58|568.27|565.47|0
1644991660000|2022-02-16 06:07:40|568.38|565.58|568.49|565.69|568.49|565.69|568.38|565.58|0
1644991670000|2022-02-16 06:07:50|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1644991680000|2022-02-16 06:08:00|568.61|565.81|568.49|565.69|568.72|565.92|568.49|565.69|0
1644991690000|2022-02-16 06:08:10|568.38|565.58|568.27|565.47|568.38|565.58|568.27|565.47|0
1644991710000|2022-02-16 06:08:30|568.49|565.69|568.49|565.69|568.49|565.69|568.49|565.69|0
1644991720000|2022-02-16 06:08:40|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1644991730000|2022-02-16 06:08:50|568.94|566.14|568.94|566.14|568.94|566.14|568.94|566.14|0
1644991740000|2022-02-16 06:09:00|569.17|566.37|569.17|566.37|569.17|566.37|569.06|566.26|0
1644991750000|2022-02-16 06:09:10|569.06|566.26|568.72|565.92|569.06|566.26|568.72|565.92|0
1644991760000|2022-02-16 06:09:20|568.61|565.81|568.49|565.69|568.72|565.92|568.49|565.69|0
1644991770000|2022-02-16 06:09:30|568.27|565.47|568.49|565.69|568.49|565.69|568.27|565.47|0
1644991800000|2022-02-16 06:10:00|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1644991810000|2022-02-16 06:10:10|568.94|566.14|568.72|565.92|568.94|566.14|568.72|565.92|0
1644991830000|2022-02-16 06:10:30|568.49|565.69|568.49|565.69|568.49|565.69|568.49|565.69|0
1644991840000|2022-02-16 06:10:40|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1644991850000|2022-02-16 06:10:50|568.94|566.14|568.72|565.92|568.94|566.14|568.72|565.92|0
1644991860000|2022-02-16 06:11:00|568.49|565.69|568.49|565.69|568.49|565.69|568.49|565.69|0
1644991870000|2022-02-16 06:11:10|568.27|565.47|568.04|565.24|568.27|565.47|568.04|565.24|0
1644991880000|2022-02-16 06:11:20|567.81|565.01|567.93|565.13|567.93|565.13|567.81|565.01|0
1644991890000|2022-02-16 06:11:30|567.81|565.01|567.81|565.01|567.81|565.01|567.81|565.01|0
1644991920000|2022-02-16 06:12:00|567.36|564.56|567.36|564.56|567.48|564.68|567.36|564.56|0
1644991940000|2022-02-16 06:12:20|567.48|564.68|567.48|564.68|567.48|564.68|567.48|564.68|0
1644991950000|2022-02-16 06:12:30|567.59|564.79|567.59|564.79|567.59|564.79|567.59|564.79|0
1644991960000|2022-02-16 06:12:40|567.48|564.68|567.13|564.33|567.48|564.68|567.13|564.33|0
1644991970000|2022-02-16 06:12:50|567.25|564.45|567.36|564.56|567.36|564.56|567.25|564.45|0
1644991990000|2022-02-16 06:13:10|567.48|564.68|567.36|564.56|567.59|564.79|567.36|564.56|0
1644992000000|2022-02-16 06:13:20|567.25|564.45|567.25|564.45|567.25|564.45|567.13|564.33|0
1644992010000|2022-02-16 06:13:30|567.36|564.56|567.13|564.33|567.36|564.56|567.13|564.33|0
1644992020000|2022-02-16 06:13:40|567.36|564.56|567.36|564.56|567.36|564.56|567.25|564.45|0
1644992040000|2022-02-16 06:14:00|567.7|564.9|567.59|564.79|567.7|564.9|567.59|564.79|0
1644992050000|2022-02-16 06:14:10|567.7|564.9|567.7|564.9|567.81|565.01|567.7|564.9|0
1644992060000|2022-02-16 06:14:20|567.81|565.01|567.81|565.01|567.81|565.01|567.81|565.01|0
1644992070000|2022-02-16 06:14:30|567.7|564.9|567.59|564.79|567.7|564.9|567.59|564.79|0
1644992080000|2022-02-16 06:14:40|567.81|565.01|567.81|565.01|567.81|565.01|567.81|565.01|0
1644992090000|2022-02-16 06:14:50|567.59|564.79|567.59|564.79|567.7|564.9|567.59|564.79|0
1644992100000|2022-02-16 06:15:00|567.81|565.01|567.81|565.01|567.81|565.01|567.81|565.01|0
1644992110000|2022-02-16 06:15:10|567.7|564.9|567.81|565.01|567.81|565.01|567.7|564.9|0
1644992120000|2022-02-16 06:15:20|567.59|564.79|567.48|564.68|567.59|564.79|567.48|564.68|0
1644992130000|2022-02-16 06:15:30|567.59|564.79|567.81|565.01|567.81|565.01|567.48|564.68|0
1644992140000|2022-02-16 06:15:40|567.7|564.9|567.81|565.01|567.81|565.01|567.7|564.9|0
1644992150000|2022-02-16 06:15:50|568.04|565.24|568.16|565.36|568.16|565.36|568.04|565.24|0
1644992160000|2022-02-16 06:16:00|568.04|565.24|567.81|565.01|568.04|565.24|567.81|565.01|0
1644992170000|2022-02-16 06:16:10|567.7|564.9|567.59|564.79|567.7|564.9|567.59|564.79|0
1644992180000|2022-02-16 06:16:20|567.81|565.01|567.81|565.01|567.81|565.01|567.81|565.01|0
1644992190000|2022-02-16 06:16:30|567.59|564.79|567.59|564.79|567.81|565.01|567.59|564.79|0
1644992200000|2022-02-16 06:16:40|567.7|564.9|567.7|564.9|567.7|564.9|567.59|564.79|0
1644992210000|2022-02-16 06:16:50|567.59|564.79|567.59|564.79|567.59|564.79|567.59|564.79|0
1644992220000|2022-02-16 06:17:00|567.48|564.68|567.36|564.56|567.48|564.68|567.36|564.56|0
1644992230000|2022-02-16 06:17:10|567.25|564.45|567.36|564.56|567.36|564.56|567.25|564.45|0
1644992260000|2022-02-16 06:17:40|567.13|564.33|567.13|564.33|567.13|564.33|567.13|564.33|0
1644992270000|2022-02-16 06:17:50|566.91|564.11|566.68|563.88|566.91|564.11|566.68|563.88|0
1644992280000|2022-02-16 06:18:00|566.57|563.77|566.45|563.65|566.57|563.77|566.45|563.65|0
1644992300000|2022-02-16 06:18:20|566.23|563.43|566|563.2|566.23|563.43|566|563.2|0
1644992310000|2022-02-16 06:18:30|566.23|563.43|566.35|563.55|566.35|563.55|566.23|563.43|0
1644992320000|2022-02-16 06:18:40|566.23|563.43|566.12|563.32|566.23|563.43|566|563.2|0
1644992330000|2022-02-16 06:18:50|566.23|563.43|566.23|563.43|566.23|563.43|566.12|563.32|0
1644992340000|2022-02-16 06:19:00|566.35|563.55|566.45|563.65|566.45|563.65|566.35|563.55|0
1644992350000|2022-02-16 06:19:10|566.57|563.77|566.45|563.65|566.57|563.77|566.45|563.65|0
1644992360000|2022-02-16 06:19:20|566.68|563.88|566.68|563.88|566.68|563.88|566.57|563.77|0
1644992370000|2022-02-16 06:19:30|566.8|564|566.68|563.88|566.8|564|566.68|563.88|0
1644992380000|2022-02-16 06:19:40|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1644992390000|2022-02-16 06:19:50|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1644992400000|2022-02-16 06:20:00|566.12|563.32|566.23|563.43|566.23|563.43|566.12|563.32|0
1644992410000|2022-02-16 06:20:10|566.12|563.32|566.23|563.43|566.23|563.43|566.12|563.32|0
1644992430000|2022-02-16 06:20:30|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1644992440000|2022-02-16 06:20:40|566.35|563.55|566.23|563.43|566.35|563.55|566.23|563.43|0
1644992450000|2022-02-16 06:20:50|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1644992460000|2022-02-16 06:21:00|566.35|563.55|566.45|563.65|566.45|563.65|566.35|563.55|0
1644992470000|2022-02-16 06:21:10|566.23|563.43|566.23|563.43|566.45|563.65|566.23|563.43|0
1644992490000|2022-02-16 06:21:30|566.45|563.65|566.23|563.43|566.45|563.65|566.23|563.43|0
1644992500000|2022-02-16 06:21:40|566.45|563.65|566.23|563.43|566.45|563.65|566.23|563.43|0
1644992510000|2022-02-16 06:21:50|566|563.2|566|563.2|566|563.2|566|563.2|0
1644992540000|2022-02-16 06:22:20|565.78|562.98|565.89|563.09|565.89|563.09|565.78|562.98|0
1644992550000|2022-02-16 06:22:30|565.78|562.98|566|563.2|566|563.2|565.78|562.98|0
1644992560000|2022-02-16 06:22:40|565.78|562.98|565.89|563.09|565.89|563.09|565.78|562.98|0
1644992570000|2022-02-16 06:22:50|565.78|562.98|565.67|562.87|565.78|562.98|565.67|562.87|0
1644992580000|2022-02-16 06:23:00|565.78|562.98|565.78|562.98|565.78|562.98|565.78|562.98|0
1644992590000|2022-02-16 06:23:10|566|563.2|566|563.2|566|563.2|566|563.2|0
1644992600000|2022-02-16 06:23:20|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1644992620000|2022-02-16 06:23:40|566.35|563.55|566.23|563.43|566.35|563.55|566.23|563.43|0
1644992640000|2022-02-16 06:24:00|566.35|563.55|566.45|563.65|566.45|563.65|566.35|563.55|0
1644992650000|2022-02-16 06:24:10|566.57|563.77|566.35|563.55|566.57|563.77|566.35|563.55|0
1644992660000|2022-02-16 06:24:20|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1644992670000|2022-02-16 06:24:30|566|563.2|566|563.2|566|563.2|566|563.2|0
1644992700000|2022-02-16 06:25:00|566.23|563.43|566|563.2|566.23|563.43|566|563.2|0
1644992720000|2022-02-16 06:25:20|565.89|563.09|565.78|562.98|565.89|563.09|565.78|562.98|0
1644992730000|2022-02-16 06:25:30|566|563.2|566.23|563.43|566.23|563.43|566|563.2|0
1644992750000|2022-02-16 06:25:50|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1644992760000|2022-02-16 06:26:00|566.23|563.43|566.45|563.65|566.45|563.65|566.23|563.43|0
1644992770000|2022-02-16 06:26:10|566.34|563.54|566.45|563.65|566.45|563.65|566.34|563.54|0
1644992790000|2022-02-16 06:26:30|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1644992820000|2022-02-16 06:27:00|566.12|563.32|566.23|563.43|566.23|563.43|566|563.2|0
1644992830000|2022-02-16 06:27:10|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1644992840000|2022-02-16 06:27:20|566.34|563.54|566.23|563.43|566.34|563.54|566.23|563.43|0
1644992850000|2022-02-16 06:27:30|566.34|563.54|566.45|563.65|566.45|563.65|566.34|563.54|0
1644992860000|2022-02-16 06:27:40|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1644992870000|2022-02-16 06:27:50|566.45|563.65|566.34|563.54|566.45|563.65|566.23|563.43|0
1644992880000|2022-02-16 06:28:00|566.23|563.43|566.34|563.54|566.34|563.54|566.23|563.43|0
1644992890000|2022-02-16 06:28:10|566.23|563.43|566|563.2|566.23|563.43|566|563.2|0
1644992900000|2022-02-16 06:28:20|566.12|563.32|566.23|563.43|566.45|563.65|566.12|563.32|0
1644992910000|2022-02-16 06:28:30|566.12|563.32|566|563.2|566.12|563.32|566|563.2|0
1644992940000|2022-02-16 06:29:00|566.23|563.43|566.23|563.43|566.23|563.43|566|563.2|0
1644992950000|2022-02-16 06:29:10|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1644992960000|2022-02-16 06:29:20|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1644992980000|2022-02-16 06:29:40|566|563.2|566|563.2|566|563.2|566|563.2|0
1644993010000|2022-02-16 06:30:10|565.77|562.97|565.67|562.87|565.77|562.97|565.55|562.75|0
1644993020000|2022-02-16 06:30:20|565.77|562.97|565.77|562.97|565.77|562.97|565.77|562.97|0
1644993030000|2022-02-16 06:30:30|565.67|562.87|565.67|562.87|565.77|562.97|565.67|562.87|0
1644993040000|2022-02-16 06:30:40|565.77|562.97|565.55|562.75|565.77|562.97|565.55|562.75|0
1644993050000|2022-02-16 06:30:50|565.67|562.87|565.55|562.75|565.67|562.87|565.55|562.75|0
1644993060000|2022-02-16 06:31:00|565.21|562.41|565.32|562.52|565.32|562.52|565.21|562.41|0
1644993070000|2022-02-16 06:31:10|565.44|562.64|565.44|562.64|565.55|562.75|565.44|562.64|0
1644993080000|2022-02-16 06:31:20|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1644993090000|2022-02-16 06:31:30|565.21|562.41|565.32|562.52|565.32|562.52|565.21|562.41|0
1644993100000|2022-02-16 06:31:40|565.21|562.41|565.1|562.3|565.21|562.41|565.1|562.3|0
1644993120000|2022-02-16 06:32:00|564.65|561.85|564.76|561.96|564.76|561.96|564.65|561.85|0
1644993130000|2022-02-16 06:32:10|564.65|561.85|564.87|562.07|564.87|562.07|564.65|561.85|0
1644993140000|2022-02-16 06:32:20|564.99|562.19|564.87|562.07|565.1|562.3|564.87|562.07|0
1644993150000|2022-02-16 06:32:30|564.99|562.19|564.87|562.07|564.99|562.19|564.87|562.07|0
1644993170000|2022-02-16 06:32:50|564.99|562.19|564.87|562.07|564.99|562.19|564.87|562.07|0
1644993180000|2022-02-16 06:33:00|564.99|562.19|564.87|562.07|564.99|562.19|564.87|562.07|0
1644993200000|2022-02-16 06:33:20|564.99|562.19|564.64|561.84|564.99|562.19|564.64|561.84|0
1644993220000|2022-02-16 06:33:40|564.31|561.51|564.42|561.62|564.42|561.62|564.31|561.51|0
1644993230000|2022-02-16 06:33:50|564.87|562.07|564.87|562.07|564.87|562.07|564.87|562.07|0
1644993240000|2022-02-16 06:34:00|564.64|561.84|564.54|561.74|564.64|561.84|564.54|561.74|0
1644993250000|2022-02-16 06:34:10|564.64|561.84|564.54|561.74|564.64|561.84|564.54|561.74|0
1644993260000|2022-02-16 06:34:20|564.64|561.84|564.42|561.62|564.64|561.84|564.42|561.62|0
1644993270000|2022-02-16 06:34:30|564.19|561.39|564.19|561.39|564.42|561.62|564.19|561.39|0
1644993280000|2022-02-16 06:34:40|564.42|561.62|564.87|562.07|564.87|562.07|564.42|561.62|0
1644993290000|2022-02-16 06:34:50|564.76|561.96|564.64|561.84|564.76|561.96|564.64|561.84|0
1644993300000|2022-02-16 06:35:00|565.1|562.3|564.87|562.07|565.1|562.3|564.87|562.07|0
1644993310000|2022-02-16 06:35:10|564.99|562.19|564.87|562.07|564.99|562.19|564.87|562.07|0
1644993320000|2022-02-16 06:35:20|565.1|562.3|565.21|562.41|565.21|562.41|565.1|562.3|0
1644993330000|2022-02-16 06:35:30|565.1|562.3|565.32|562.52|565.32|562.52|565.1|562.3|0
1644993340000|2022-02-16 06:35:40|565.21|562.41|565.32|562.52|565.32|562.52|565.21|562.41|0
1644993360000|2022-02-16 06:36:00|565.21|562.41|565.21|562.41|565.32|562.52|565.21|562.41|0
1644993370000|2022-02-16 06:36:10|565.1|562.3|565.1|562.3|565.1|562.3|565.1|562.3|0
1644993380000|2022-02-16 06:36:20|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1644993390000|2022-02-16 06:36:30|565.1|562.3|565.1|562.3|565.1|562.3|565.1|562.3|0
1644993400000|2022-02-16 06:36:40|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1644993420000|2022-02-16 06:37:00|565.21|562.41|565.1|562.3|565.21|562.41|565.1|562.3|0
1644993430000|2022-02-16 06:37:10|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1644993440000|2022-02-16 06:37:20|565.1|562.3|565.1|562.3|565.1|562.3|565.1|562.3|0
1644993450000|2022-02-16 06:37:30|565.21|562.41|565.1|562.3|565.21|562.41|565.1|562.3|0
1644993470000|2022-02-16 06:37:50|564.99|562.19|565.1|562.3|565.1|562.3|564.99|562.19|0
1644993480000|2022-02-16 06:38:00|564.99|562.19|564.87|562.07|564.99|562.19|564.87|562.07|0
1644993490000|2022-02-16 06:38:10|564.76|561.96|564.87|562.07|564.87|562.07|564.76|561.96|0
1644993510000|2022-02-16 06:38:30|564.76|561.96|564.76|561.96|564.76|561.96|564.76|561.96|0
1644993520000|2022-02-16 06:38:40|565.1|562.3|565.1|562.3|565.1|562.3|565.1|562.3|0
1644993540000|2022-02-16 06:39:00|564.87|562.07|564.87|562.07|564.87|562.07|564.87|562.07|0
1644993550000|2022-02-16 06:39:10|565.1|562.3|565.1|562.3|565.21|562.41|565.1|562.3|0
1644993560000|2022-02-16 06:39:20|565.21|562.41|565.1|562.3|565.21|562.41|565.1|562.3|0
1644993570000|2022-02-16 06:39:30|564.87|562.07|564.99|562.19|564.99|562.19|564.87|562.07|0
1644993600000|2022-02-16 06:40:00|565.1|562.3|565.1|562.3|565.1|562.3|565.1|562.3|0
1644993610000|2022-02-16 06:40:10|564.87|562.07|565.32|562.52|565.32|562.52|564.87|562.07|0
1644993620000|2022-02-16 06:40:20|565.21|562.41|564.87|562.07|565.32|562.52|564.87|562.07|0
1644993640000|2022-02-16 06:40:40|564.76|561.96|564.76|561.96|564.76|561.96|564.76|561.96|0
1644993650000|2022-02-16 06:40:50|564.64|561.84|564.87|562.07|564.87|562.07|564.64|561.84|0
1644993660000|2022-02-16 06:41:00|564.64|561.84|564.64|561.84|564.64|561.84|564.64|561.84|0
1644993670000|2022-02-16 06:41:10|564.42|561.62|564.19|561.39|564.42|561.62|564.19|561.39|0
1644993680000|2022-02-16 06:41:20|564.31|561.51|564.19|561.39|564.31|561.51|564.19|561.39|0
1644993700000|2022-02-16 06:41:40|564.42|561.62|564.42|561.62|564.42|561.62|564.19|561.39|0
1644993710000|2022-02-16 06:41:50|564.31|561.51|564.19|561.39|564.31|561.51|564.19|561.39|0
1644993720000|2022-02-16 06:42:00|564.31|561.51|564.42|561.62|564.42|561.62|564.31|561.51|0
1644993730000|2022-02-16 06:42:10|564.31|561.51|564.19|561.39|564.31|561.51|564.19|561.39|0
1644993750000|2022-02-16 06:42:30|564.53|561.73|564.64|561.84|564.64|561.84|564.53|561.73|0
1644993760000|2022-02-16 06:42:40|564.76|561.96|564.64|561.84|564.76|561.96|564.64|561.84|0
1644993770000|2022-02-16 06:42:50|564.76|561.96|564.42|561.62|564.76|561.96|564.42|561.62|0
1644993780000|2022-02-16 06:43:00|564.64|561.84|564.76|561.96|564.76|561.96|564.64|561.84|0
1644993790000|2022-02-16 06:43:10|564.64|561.84|564.64|561.84|564.64|561.84|564.64|561.84|0
1644993800000|2022-02-16 06:43:20|564.76|561.96|564.64|561.84|564.76|561.96|564.64|561.84|0
1644993820000|2022-02-16 06:43:40|564.42|561.62|564.53|561.73|564.64|561.84|564.42|561.62|0
1644993830000|2022-02-16 06:43:50|564.42|561.62|564.42|561.62|564.42|561.62|564.42|561.62|0
1644993840000|2022-02-16 06:44:00|564.53|561.73|564.53|561.73|564.53|561.73|564.42|561.62|0
1644993850000|2022-02-16 06:44:10|564.64|561.84|564.64|561.84|564.64|561.84|564.53|561.73|0
1644993860000|2022-02-16 06:44:20|564.76|561.96|564.87|562.07|564.87|562.07|564.76|561.96|0
1644993900000|2022-02-16 06:45:00|565.09|562.29|565.09|562.29|565.09|562.29|565.09|562.29|0
1644993910000|2022-02-16 06:45:10|564.99|562.19|565.21|562.41|565.32|562.52|564.99|562.19|0
1644993920000|2022-02-16 06:45:20|565.09|562.29|564.87|562.07|565.09|562.29|564.87|562.07|0
1644993930000|2022-02-16 06:45:30|564.76|561.96|564.87|562.07|564.87|562.07|564.64|561.84|0
1644993940000|2022-02-16 06:45:40|564.64|561.84|564.76|561.96|564.76|561.96|564.64|561.84|0
1644993950000|2022-02-16 06:45:50|564.64|561.84|564.87|562.07|564.87|562.07|564.64|561.84|0
1644993970000|2022-02-16 06:46:10|564.64|561.84|564.87|562.07|564.87|562.07|564.64|561.84|0
1644993980000|2022-02-16 06:46:20|564.99|562.19|564.99|562.19|564.99|562.19|564.87|562.07|0
1644993990000|2022-02-16 06:46:30|564.87|562.07|565.09|562.29|565.09|562.29|564.87|562.07|0
1644994000000|2022-02-16 06:46:40|565.21|562.41|565.09|562.29|565.21|562.41|565.09|562.29|0
1644994030000|2022-02-16 06:47:10|564.87|562.07|564.87|562.07|564.87|562.07|564.87|562.07|0
1644994040000|2022-02-16 06:47:20|564.99|562.19|565.09|562.29|565.09|562.29|564.99|562.19|0
1644994080000|2022-02-16 06:48:00|564.99|562.19|564.87|562.07|564.99|562.19|564.87|562.07|0
1644994090000|2022-02-16 06:48:10|564.99|562.19|564.99|562.19|564.99|562.19|564.99|562.19|0
1644994100000|2022-02-16 06:48:20|564.87|562.07|564.87|562.07|564.87|562.07|564.87|562.07|0
1644994110000|2022-02-16 06:48:30|564.64|561.84|564.64|561.84|564.64|561.84|564.64|561.84|0
1644994120000|2022-02-16 06:48:40|564.53|561.73|564.64|561.84|564.64|561.84|564.53|561.73|0
1644994130000|2022-02-16 06:48:50|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1644994140000|2022-02-16 06:49:00|564.64|561.84|564.42|561.62|564.64|561.84|564.42|561.62|0
1644994160000|2022-02-16 06:49:20|564.31|561.51|564.53|561.73|564.53|561.73|564.31|561.51|0
1644994170000|2022-02-16 06:49:30|564.42|561.62|564.42|561.62|564.42|561.62|564.42|561.62|0
1644994180000|2022-02-16 06:49:40|564.31|561.51|564.31|561.51|564.42|561.62|564.31|561.51|0
1644994190000|2022-02-16 06:49:50|564.19|561.39|563.96|561.16|564.19|561.39|563.96|561.16|0
1644994200000|2022-02-16 06:50:00|564.19|561.39|564.19|561.39|564.19|561.39|563.96|561.16|0
1644994210000|2022-02-16 06:50:10|564.08|561.28|564.42|561.62|564.42|561.62|564.08|561.28|0
1644994220000|2022-02-16 06:50:20|564.31|561.51|564.31|561.51|564.42|561.62|564.31|561.51|0
1644994230000|2022-02-16 06:50:30|564.42|561.62|564.42|561.62|564.42|561.62|564.31|561.51|0
1644994240000|2022-02-16 06:50:40|564.64|561.84|564.64|561.84|564.64|561.84|564.64|561.84|0
1644994250000|2022-02-16 06:50:50|564.76|561.96|564.87|562.07|564.87|562.07|564.76|561.96|0
1644994260000|2022-02-16 06:51:00|564.98|562.18|564.87|562.07|564.98|562.18|564.87|562.07|0
1644994270000|2022-02-16 06:51:10|565.09|562.29|564.87|562.07|565.09|562.29|564.87|562.07|0
1644994280000|2022-02-16 06:51:20|564.98|562.18|564.98|562.18|564.98|562.18|564.98|562.18|0
1644994290000|2022-02-16 06:51:30|565.09|562.29|565.21|562.41|565.32|562.52|565.09|562.29|0
1644994300000|2022-02-16 06:51:40|565.32|562.52|565.32|562.52|565.32|562.52|565.32|562.52|0
1644994310000|2022-02-16 06:51:50|564.64|561.84|564.64|561.84|564.64|561.84|564.64|561.84|0
1644994320000|2022-02-16 06:52:00|564.87|562.07|564.87|562.07|564.87|562.07|564.87|562.07|0
1644994340000|2022-02-16 06:52:20|564.98|562.18|564.87|562.07|564.98|562.18|564.87|562.07|0
1644994350000|2022-02-16 06:52:30|564.98|562.18|564.87|562.07|564.98|562.18|564.87|562.07|0
1644994360000|2022-02-16 06:52:40|564.98|562.18|564.87|562.07|564.98|562.18|564.87|562.07|0
1644994380000|2022-02-16 06:53:00|564.64|561.84|564.64|561.84|564.64|561.84|564.64|561.84|0
1644994410000|2022-02-16 06:53:30|564.76|561.96|564.76|561.96|564.76|561.96|564.76|561.96|0
1644994420000|2022-02-16 06:53:40|564.87|562.07|564.87|562.07|564.87|562.07|564.87|562.07|0
1644994460000|2022-02-16 06:54:20|565.09|562.29|564.98|562.18|565.09|562.29|564.98|562.18|0
1644994470000|2022-02-16 06:54:30|565.09|562.29|565.09|562.29|565.09|562.29|565.09|562.29|0
1644994480000|2022-02-16 06:54:40|565.32|562.52|564.87|562.07|565.32|562.52|564.87|562.07|0
1644994500000|2022-02-16 06:55:00|564.76|561.96|564.76|561.96|564.76|561.96|564.76|561.96|0
1644994510000|2022-02-16 06:55:10|564.87|562.07|564.87|562.07|564.87|562.07|564.87|562.07|0
1644994560000|2022-02-16 06:56:00|564.98|562.18|564.76|561.96|564.98|562.18|564.76|561.96|0
1644994570000|2022-02-16 06:56:10|564.64|561.84|564.64|561.84|564.76|561.96|564.64|561.84|0
1644994640000|2022-02-16 06:57:20|564.87|562.07|564.76|561.96|564.87|562.07|564.76|561.96|0
1644994660000|2022-02-16 06:57:40|564.64|561.84|564.64|561.84|564.64|561.84|564.64|561.84|0
1644994670000|2022-02-16 06:57:50|564.76|561.96|564.76|561.96|564.76|561.96|564.76|561.96|0
1644994680000|2022-02-16 06:58:00|564.64|561.84|564.64|561.84|564.64|561.84|564.64|561.84|0
1644994690000|2022-02-16 06:58:10|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1644994700000|2022-02-16 06:58:20|564.64|561.84|564.41|561.61|564.64|561.84|564.41|561.61|0
1644994710000|2022-02-16 06:58:30|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1644994720000|2022-02-16 06:58:40|564.87|562.07|564.87|562.07|564.87|562.07|564.87|562.07|0
1644994730000|2022-02-16 06:58:50|564.76|561.96|564.76|561.96|564.76|561.96|564.64|561.84|0
1644994740000|2022-02-16 06:59:00|564.87|562.07|564.87|562.07|564.87|562.07|564.87|562.07|0
1644994760000|2022-02-16 06:59:20|564.76|561.96|564.87|562.07|564.87|562.07|564.76|561.96|0
1644994790000|2022-02-16 06:59:50|564.98|562.18|564.87|562.07|564.98|562.18|564.87|562.07|0
1644994800000|2022-02-16 07:00:00|565.32|562.52|565.43|562.63|565.77|562.97|565.32|562.52|0
1644994810000|2022-02-16 07:00:10|565.32|562.52|565.66|562.86|565.66|562.86|565.32|562.52|0
1644994820000|2022-02-16 07:00:20|565.54|562.74|565.54|562.74|565.77|562.97|565.54|562.74|0
1644994840000|2022-02-16 07:00:40|565.32|562.52|565.32|562.52|565.43|562.63|565.32|562.52|0
1644994860000|2022-02-16 07:01:00|565.54|562.74|564.87|562.07|565.54|562.74|564.87|562.07|0
1644994870000|2022-02-16 07:01:10|564.64|561.84|563.85|561.05|564.64|561.84|563.85|561.05|0
1644994880000|2022-02-16 07:01:20|563.74|560.94|563.06|560.26|563.74|560.94|563.06|560.26|0
1644994890000|2022-02-16 07:01:30|562.61|559.81|561.93|559.13|562.61|559.81|561.93|559.13|0
1644994900000|2022-02-16 07:01:40|562.16|559.36|562.16|559.36|562.16|559.36|562.16|559.36|0
1644994910000|2022-02-16 07:01:50|562.27|559.47|562.16|559.36|562.27|559.47|562.16|559.36|0
1644994920000|2022-02-16 07:02:00|562.05|559.25|562.05|559.25|562.05|559.25|561.93|559.13|0
1644994930000|2022-02-16 07:02:10|561.93|559.13|561.93|559.13|561.93|559.13|561.71|558.91|0
1644994940000|2022-02-16 07:02:20|562.16|559.36|562.16|559.36|562.16|559.36|562.16|559.36|0
1644994950000|2022-02-16 07:02:30|562.83|560.03|562.5|559.7|562.83|560.03|562.5|559.7|0
1644994960000|2022-02-16 07:02:40|562.38|559.58|562.5|559.7|562.5|559.7|562.38|559.58|0
1644994970000|2022-02-16 07:02:50|562.61|559.81|562.38|559.58|562.61|559.81|562.38|559.58|0
1644994980000|2022-02-16 07:03:00|562.61|559.81|563.06|560.26|563.06|560.26|562.61|559.81|0
1644994990000|2022-02-16 07:03:10|562.83|560.03|562.95|560.15|562.95|560.15|562.83|560.03|0
1644995000000|2022-02-16 07:03:20|563.06|560.26|563.06|560.26|563.28|560.48|563.06|560.26|0
1644995010000|2022-02-16 07:03:30|562.95|560.15|563.06|560.26|563.06|560.26|562.95|560.15|0
1644995020000|2022-02-16 07:03:40|563.28|560.48|563.28|560.48|563.51|560.71|563.28|560.48|0
1644995030000|2022-02-16 07:03:50|563.06|560.26|563.28|560.48|563.28|560.48|563.06|560.26|0
1644995040000|2022-02-16 07:04:00|563.63|560.83|563.96|561.16|564.19|561.39|563.63|560.83|0
1644995050000|2022-02-16 07:04:10|564.08|561.28|563.74|560.94|564.08|561.28|563.74|560.94|0
1644995070000|2022-02-16 07:04:30|564.41|561.61|563.96|561.16|564.41|561.61|563.96|561.16|0
1644995080000|2022-02-16 07:04:40|564.19|561.39|564.19|561.39|564.19|561.39|564.19|561.39|0
1644995090000|2022-02-16 07:04:50|563.96|561.16|563.96|561.16|563.96|561.16|563.96|561.16|0
1644995100000|2022-02-16 07:05:00|564.19|561.39|564.08|561.28|564.19|561.39|564.08|561.28|0
1644995110000|2022-02-16 07:05:10|563.96|561.16|564.08|561.28|564.08|561.28|563.96|561.16|0
1644995120000|2022-02-16 07:05:20|563.96|561.16|563.85|561.05|563.96|561.16|563.85|561.05|0
1644995130000|2022-02-16 07:05:30|563.74|560.94|563.74|560.94|563.74|560.94|563.74|560.94|0
1644995140000|2022-02-16 07:05:40|563.63|560.83|563.51|560.71|563.63|560.83|563.51|560.71|0
1644995150000|2022-02-16 07:05:50|563.74|560.94|563.74|560.94|563.74|560.94|563.74|560.94|0
1644995160000|2022-02-16 07:06:00|563.96|561.16|564.08|561.28|564.08|561.28|563.96|561.16|0
1644995170000|2022-02-16 07:06:10|564.19|561.39|563.96|561.16|564.19|561.39|563.96|561.16|0
1644995180000|2022-02-16 07:06:20|563.85|561.05|563.51|560.71|563.85|561.05|563.51|560.71|0
1644995200000|2022-02-16 07:06:40|563.74|560.94|563.74|560.94|563.74|560.94|563.74|560.94|0
1644995210000|2022-02-16 07:06:50|563.51|560.71|563.51|560.71|563.51|560.71|563.51|560.71|0
1644995230000|2022-02-16 07:07:10|563.74|560.94|563.74|560.94|563.74|560.94|563.74|560.94|0
1644995240000|2022-02-16 07:07:20|563.63|560.83|563.51|560.71|563.63|560.83|563.51|560.71|0
1644995260000|2022-02-16 07:07:40|563.74|560.94|563.74|560.94|563.74|560.94|563.74|560.94|0
1644995270000|2022-02-16 07:07:50|563.96|561.16|563.96|561.16|563.96|561.16|563.96|561.16|0
1644995280000|2022-02-16 07:08:00|564.19|561.39|564.19|561.39|564.41|561.61|564.19|561.39|0
1644995290000|2022-02-16 07:08:10|564.3|561.5|563.74|560.94|564.3|561.5|563.74|560.94|0
1644995300000|2022-02-16 07:08:20|563.96|561.16|563.96|561.16|563.96|561.16|563.96|561.16|0
1644995310000|2022-02-16 07:08:30|564.19|561.39|564.19|561.39|564.19|561.39|564.19|561.39|0
1644995340000|2022-02-16 07:09:00|563.96|561.16|564.19|561.39|564.19|561.39|563.96|561.16|0
1644995360000|2022-02-16 07:09:20|563.96|561.16|563.96|561.16|563.96|561.16|563.96|561.16|0
1644995380000|2022-02-16 07:09:40|564.19|561.39|564.19|561.39|564.19|561.39|564.19|561.39|0
1644995400000|2022-02-16 07:10:00|564.3|561.5|563.96|561.16|564.3|561.5|563.96|561.16|0
1644995410000|2022-02-16 07:10:10|564.19|561.39|564.19|561.39|564.19|561.39|564.08|561.28|0
1644995420000|2022-02-16 07:10:20|564.08|561.28|563.73|560.93|564.08|561.28|563.73|560.93|0
1644995430000|2022-02-16 07:10:30|564.19|561.39|564.19|561.39|564.19|561.39|564.19|561.39|0
1644995440000|2022-02-16 07:10:40|564.41|561.61|564.19|561.39|564.41|561.61|564.19|561.39|0
1644995460000|2022-02-16 07:11:00|564.08|561.28|563.96|561.16|564.08|561.28|563.96|561.16|0
1644995470000|2022-02-16 07:11:10|564.19|561.39|564.41|561.61|564.41|561.61|564.19|561.39|0
1644995480000|2022-02-16 07:11:20|564.64|561.84|564.64|561.84|564.64|561.84|564.64|561.84|0
1644995490000|2022-02-16 07:11:30|565.09|562.29|565.32|562.52|565.32|562.52|565.09|562.29|0
1644995500000|2022-02-16 07:11:40|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1644995510000|2022-02-16 07:11:50|565.77|562.97|565.77|562.97|565.77|562.97|565.54|562.74|0
1644995530000|2022-02-16 07:12:10|565.88|563.08|565.77|562.97|565.88|563.08|565.77|562.97|0
1644995540000|2022-02-16 07:12:20|565.99|563.19|565.88|563.08|565.99|563.19|565.77|562.97|0
1644995550000|2022-02-16 07:12:30|565.77|562.97|565.77|562.97|565.77|562.97|565.77|562.97|0
1644995570000|2022-02-16 07:12:50|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1644995580000|2022-02-16 07:13:00|565.77|562.97|565.77|562.97|565.77|562.97|565.54|562.74|0
1644995590000|2022-02-16 07:13:10|565.54|562.74|565.77|562.97|565.77|562.97|565.54|562.74|0
1644995600000|2022-02-16 07:13:20|565.66|562.86|565.54|562.74|565.66|562.86|565.54|562.74|0
1644995610000|2022-02-16 07:13:30|565.77|562.97|565.66|562.86|565.77|562.97|565.66|562.86|0
1644995620000|2022-02-16 07:13:40|565.54|562.74|565.21|562.41|565.54|562.74|565.09|562.29|0
1644995630000|2022-02-16 07:13:50|565.09|562.29|565.09|562.29|565.09|562.29|565.09|562.29|0
1644995640000|2022-02-16 07:14:00|564.98|562.18|564.64|561.84|564.98|562.18|564.64|561.84|0
1644995650000|2022-02-16 07:14:10|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1644995660000|2022-02-16 07:14:20|564.64|561.84|564.86|562.06|564.86|562.06|564.64|561.84|0
1644995670000|2022-02-16 07:14:30|564.75|561.95|564.86|562.06|564.86|562.06|564.64|561.84|0
1644995680000|2022-02-16 07:14:40|565.09|562.29|565.09|562.29|565.09|562.29|565.09|562.29|0
1644995700000|2022-02-16 07:15:00|565.21|562.41|565.77|562.97|565.77|562.97|565.21|562.41|0
1644995710000|2022-02-16 07:15:10|565.66|562.86|565.54|562.74|565.66|562.86|565.54|562.74|0
1644995730000|2022-02-16 07:15:30|565.31|562.51|565.09|562.29|565.31|562.51|565.09|562.29|0
1644995740000|2022-02-16 07:15:40|564.86|562.06|564.75|561.95|564.86|562.06|564.75|561.95|0
1644995750000|2022-02-16 07:15:50|564.64|561.84|564.64|561.84|564.75|561.95|564.64|561.84|0
1644995760000|2022-02-16 07:16:00|564.86|562.06|564.86|562.06|564.98|562.18|564.64|561.84|0
1644995780000|2022-02-16 07:16:20|564.64|561.84|564.75|561.95|564.86|562.06|564.64|561.84|0
1644995790000|2022-02-16 07:16:30|564.86|562.06|565.09|562.29|565.09|562.29|564.86|562.06|0
1644995800000|2022-02-16 07:16:40|564.98|562.18|564.86|562.06|564.98|562.18|564.86|562.06|0
1644995810000|2022-02-16 07:16:50|564.75|561.95|564.86|562.06|564.86|562.06|564.75|561.95|0
1644995820000|2022-02-16 07:17:00|564.75|561.95|564.86|562.06|564.86|562.06|564.75|561.95|0
1644995830000|2022-02-16 07:17:10|564.75|561.95|564.75|561.95|564.75|561.95|564.75|561.95|0
1644995840000|2022-02-16 07:17:20|564.86|562.06|564.86|562.06|564.86|562.06|564.64|561.84|0
1644995870000|2022-02-16 07:17:50|565.09|562.29|565.09|562.29|565.09|562.29|565.09|562.29|0
1644995880000|2022-02-16 07:18:00|565.31|562.51|565.54|562.74|565.54|562.74|565.31|562.51|0
1644995890000|2022-02-16 07:18:10|565.31|562.51|565.54|562.74|565.54|562.74|565.31|562.51|0
1644995900000|2022-02-16 07:18:20|565.77|562.97|566.22|563.42|566.22|563.42|565.77|562.97|0
1644995910000|2022-02-16 07:18:30|566.11|563.31|565.99|563.19|566.11|563.31|565.99|563.19|0
1644995920000|2022-02-16 07:18:40|566.22|563.42|566.22|563.42|566.22|563.42|566.22|563.42|0
1644995930000|2022-02-16 07:18:50|566.44|563.64|566.44|563.64|566.44|563.64|566.44|563.64|0
1644995940000|2022-02-16 07:19:00|566.67|563.87|566.67|563.87|566.67|563.87|566.67|563.87|0
1644995950000|2022-02-16 07:19:10|566.9|564.1|566.67|563.87|566.9|564.1|566.67|563.87|0
1644995960000|2022-02-16 07:19:20|566.44|563.64|566.33|563.53|566.44|563.64|566.33|563.53|0
1644995970000|2022-02-16 07:19:30|566.22|563.42|566.44|563.64|566.44|563.64|566.22|563.42|0
1644995980000|2022-02-16 07:19:40|566.33|563.53|565.77|562.97|566.33|563.53|565.77|562.97|0
1644995990000|2022-02-16 07:19:50|565.99|563.19|566.22|563.42|566.22|563.42|565.99|563.19|0
1644996000000|2022-02-16 07:20:00|566.44|563.64|566.67|563.87|566.67|563.87|566.44|563.64|0
1644996010000|2022-02-16 07:20:10|566.9|564.1|566.9|564.1|566.9|564.1|566.67|563.87|0
1644996020000|2022-02-16 07:20:20|566.67|563.87|566.44|563.64|566.67|563.87|566.44|563.64|0
1644996030000|2022-02-16 07:20:30|566.22|563.42|566.22|563.42|566.22|563.42|566.22|563.42|0
1644996040000|2022-02-16 07:20:40|565.99|563.19|565.99|563.19|565.99|563.19|565.99|563.19|0
1644996050000|2022-02-16 07:20:50|566.11|563.31|566.33|563.53|566.33|563.53|566.11|563.31|0
1644996060000|2022-02-16 07:21:00|566.44|563.64|566.22|563.42|566.44|563.64|566.22|563.42|0
1644996070000|2022-02-16 07:21:10|565.99|563.19|565.99|563.19|565.99|563.19|565.99|563.19|0
1644996080000|2022-02-16 07:21:20|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1644996090000|2022-02-16 07:21:30|565.77|562.97|565.88|563.08|565.88|563.08|565.77|562.97|0
1644996100000|2022-02-16 07:21:40|565.99|563.19|566.22|563.42|566.22|563.42|565.99|563.19|0
1644996110000|2022-02-16 07:21:50|565.99|563.19|565.99|563.19|566.11|563.31|565.99|563.19|0
1644996120000|2022-02-16 07:22:00|566.22|563.42|566.22|563.42|566.22|563.42|566.22|563.42|0
1644996130000|2022-02-16 07:22:10|566.33|563.53|566.33|563.53|566.44|563.64|566.33|563.53|0
1644996140000|2022-02-16 07:22:20|566.44|563.64|566.44|563.64|566.67|563.87|566.44|563.64|0
1644996150000|2022-02-16 07:22:30|566.33|563.53|566.44|563.64|566.44|563.64|566.33|563.53|0
1644996170000|2022-02-16 07:22:50|566.56|563.76|566.44|563.64|566.56|563.76|566.44|563.64|0
1644996180000|2022-02-16 07:23:00|566.67|563.87|566.67|563.87|566.79|563.99|566.67|563.87|0
1644996190000|2022-02-16 07:23:10|566.79|563.99|566.79|563.99|566.79|563.99|566.67|563.87|0
1644996200000|2022-02-16 07:23:20|566.89|564.09|567.01|564.21|567.12|564.32|566.89|564.09|0
1644996210000|2022-02-16 07:23:30|566.89|564.09|567.01|564.21|567.12|564.32|566.89|564.09|0
1644996220000|2022-02-16 07:23:40|566.89|564.09|567.12|564.32|567.12|564.32|566.89|564.09|0
1644996230000|2022-02-16 07:23:50|567.01|564.21|566.89|564.09|567.12|564.32|566.89|564.09|0
1644996240000|2022-02-16 07:24:00|567.12|564.32|566.89|564.09|567.12|564.32|566.89|564.09|0
1644996250000|2022-02-16 07:24:10|567.01|564.21|567.35|564.55|567.35|564.55|567.01|564.21|0
1644996260000|2022-02-16 07:24:20|567.46|564.66|567.12|564.32|567.46|564.66|567.12|564.32|0
1644996270000|2022-02-16 07:24:30|566.89|564.09|566.67|563.87|566.89|564.09|566.67|563.87|0
1644996280000|2022-02-16 07:24:40|566.79|563.99|566.67|563.87|566.79|563.99|566.67|563.87|0
1644996290000|2022-02-16 07:24:50|566.56|563.76|566.56|563.76|566.56|563.76|566.44|563.64|0
1644996300000|2022-02-16 07:25:00|566.44|563.64|566.44|563.64|566.44|563.64|566.44|563.64|0
1644996310000|2022-02-16 07:25:10|566.22|563.42|566.22|563.42|566.22|563.42|566.22|563.42|0
1644996320000|2022-02-16 07:25:20|566.33|563.53|566.22|563.42|566.33|563.53|566.22|563.42|0
1644996340000|2022-02-16 07:25:40|566.44|563.64|566.44|563.64|566.44|563.64|566.44|563.64|0
1644996350000|2022-02-16 07:25:50|566.56|563.76|566.44|563.64|566.56|563.76|566.44|563.64|0
1644996360000|2022-02-16 07:26:00|566.67|563.87|566.67|563.87|566.67|563.87|566.67|563.87|0
1644996370000|2022-02-16 07:26:10|567.01|564.21|566.89|564.09|567.12|564.32|566.89|564.09|0
1644996380000|2022-02-16 07:26:20|566.79|563.99|566.89|564.09|566.89|564.09|566.79|563.99|0
1644996390000|2022-02-16 07:26:30|566.79|563.99|566.67|563.87|566.89|564.09|566.67|563.87|0
1644996410000|2022-02-16 07:26:50|566.89|564.09|566.89|564.09|567.12|564.32|566.89|564.09|0
1644996420000|2022-02-16 07:27:00|566.79|563.99|567.12|564.32|567.12|564.32|566.79|563.99|0
1644996430000|2022-02-16 07:27:10|566.89|564.09|566.79|563.99|566.89|564.09|566.79|563.99|0
1644996440000|2022-02-16 07:27:20|566.67|563.87|566.89|564.09|566.89|564.09|566.67|563.87|0
1644996450000|2022-02-16 07:27:30|567.01|564.21|566.89|564.09|567.01|564.21|566.89|564.09|0
1644996460000|2022-02-16 07:27:40|567.12|564.32|567.12|564.32|567.12|564.32|566.89|564.09|0
1644996480000|2022-02-16 07:28:00|566.89|564.09|567.01|564.21|567.12|564.32|566.89|564.09|0
1644996490000|2022-02-16 07:28:10|566.89|564.09|567.12|564.32|567.12|564.32|566.89|564.09|0
1644996500000|2022-02-16 07:28:20|566.89|564.09|566.89|564.09|566.89|564.09|566.89|564.09|0
1644996510000|2022-02-16 07:28:30|566.67|563.87|566.89|564.09|566.89|564.09|566.67|563.87|0
1644996520000|2022-02-16 07:28:40|567.01|564.21|567.24|564.44|567.24|564.44|567.01|564.21|0
1644996530000|2022-02-16 07:28:50|567.12|564.32|567.24|564.44|567.24|564.44|567.12|564.32|0
1644996540000|2022-02-16 07:29:00|567.35|564.55|567.01|564.21|567.35|564.55|567.01|564.21|0
1644996550000|2022-02-16 07:29:10|566.89|564.09|566.89|564.09|566.89|564.09|566.89|564.09|0
1644996560000|2022-02-16 07:29:20|567.01|564.21|567.01|564.21|567.01|564.21|566.89|564.09|0
1644996570000|2022-02-16 07:29:30|566.89|564.09|566.56|563.76|566.89|564.09|566.44|563.64|0
1644996580000|2022-02-16 07:29:40|566.44|563.64|565.99|563.19|566.44|563.64|565.76|562.96|0
1644996590000|2022-02-16 07:29:50|566.22|563.42|566.11|563.31|566.22|563.42|566.11|563.31|0
1644996600000|2022-02-16 07:30:00|565.99|563.19|566.44|563.64|566.44|563.64|565.99|563.19|0
1644996610000|2022-02-16 07:30:10|566.56|563.76|566.44|563.64|566.56|563.76|566.44|563.64|0
1644996620000|2022-02-16 07:30:20|566.56|563.76|567.12|564.32|567.12|564.32|566.56|563.76|0
1644996630000|2022-02-16 07:30:30|566.67|563.87|566.44|563.64|566.67|563.87|566.44|563.64|0
1644996640000|2022-02-16 07:30:40|566.67|563.87|566.67|563.87|566.67|563.87|566.67|563.87|0
1644996650000|2022-02-16 07:30:50|566.78|563.98|566.89|564.09|566.89|564.09|566.78|563.98|0
1644996660000|2022-02-16 07:31:00|567.01|564.21|567.12|564.32|567.12|564.32|566.89|564.09|0
1644996670000|2022-02-16 07:31:10|567.24|564.44|566.89|564.09|567.24|564.44|566.89|564.09|0
1644996680000|2022-02-16 07:31:20|566.78|563.98|566.78|563.98|566.78|563.98|566.78|563.98|0
1644996690000|2022-02-16 07:31:30|566.67|563.87|566.67|563.87|566.78|563.98|566.67|563.87|0
1644996710000|2022-02-16 07:31:50|565.99|563.19|565.99|563.19|565.99|563.19|565.99|563.19|0
1644996720000|2022-02-16 07:32:00|565.76|562.96|565.76|562.96|565.76|562.96|565.76|562.96|0
1644996730000|2022-02-16 07:32:10|565.88|563.08|565.76|562.96|565.88|563.08|565.76|562.96|0
1644996740000|2022-02-16 07:32:20|565.99|563.19|565.88|563.08|565.99|563.19|565.88|563.08|0
1644996750000|2022-02-16 07:32:30|565.99|563.19|565.99|563.19|565.99|563.19|565.76|562.96|0
1644996760000|2022-02-16 07:32:40|565.88|563.08|565.88|563.08|565.99|563.19|565.88|563.08|0
1644996770000|2022-02-16 07:32:50|565.99|563.19|565.76|562.96|565.99|563.19|565.76|562.96|0
1644996780000|2022-02-16 07:33:00|565.99|563.19|566.11|563.31|566.21|563.41|565.99|563.19|0
1644996790000|2022-02-16 07:33:10|565.99|563.19|565.76|562.96|565.99|563.19|565.76|562.96|0
1644996800000|2022-02-16 07:33:20|565.65|562.85|565.65|562.85|565.65|562.85|565.65|562.85|0
1644996810000|2022-02-16 07:33:30|565.54|562.74|565.09|562.29|565.54|562.74|565.09|562.29|0
1644996820000|2022-02-16 07:33:40|564.86|562.06|564.86|562.06|565.09|562.29|564.86|562.06|0
1644996830000|2022-02-16 07:33:50|565.09|562.29|565.09|562.29|565.09|562.29|564.86|562.06|0
1644996840000|2022-02-16 07:34:00|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1644996850000|2022-02-16 07:34:10|564.63|561.83|564.75|561.95|564.86|562.06|564.63|561.83|0
1644996860000|2022-02-16 07:34:20|564.86|562.06|565.08|562.28|565.08|562.28|564.86|562.06|0
1644996870000|2022-02-16 07:34:30|565.31|562.51|565.31|562.51|565.31|562.51|565.31|562.51|0
1644996880000|2022-02-16 07:34:40|565.08|562.28|564.98|562.18|565.08|562.28|564.86|562.06|0
1644996890000|2022-02-16 07:34:50|564.86|562.06|564.86|562.06|564.98|562.18|564.86|562.06|0
1644996900000|2022-02-16 07:35:00|564.98|562.18|564.86|562.06|564.98|562.18|564.86|562.06|0
1644996910000|2022-02-16 07:35:10|565.2|562.4|565.08|562.28|565.2|562.4|565.08|562.28|0
1644996920000|2022-02-16 07:35:20|564.98|562.18|564.98|562.18|564.98|562.18|564.86|562.06|0
1644996930000|2022-02-16 07:35:30|564.86|562.06|564.98|562.18|565.08|562.28|564.86|562.06|0
1644996940000|2022-02-16 07:35:40|565.08|562.28|565.08|562.28|565.08|562.28|564.98|562.18|0
1644996980000|2022-02-16 07:36:20|565.2|562.4|565.08|562.28|565.2|562.4|565.08|562.28|0
1644996990000|2022-02-16 07:36:30|564.86|562.06|564.63|561.83|564.86|562.06|564.41|561.61|0
1644997000000|2022-02-16 07:36:40|564.41|561.61|564.41|561.61|564.52|561.72|564.41|561.61|0
1644997010000|2022-02-16 07:36:50|564.52|561.72|564.52|561.72|564.52|561.72|564.52|561.72|0
1644997020000|2022-02-16 07:37:00|563.73|560.93|563.96|561.16|563.96|561.16|563.73|560.93|0
1644997030000|2022-02-16 07:37:10|563.73|560.93|563.73|560.93|563.85|561.05|563.73|560.93|0
1644997050000|2022-02-16 07:37:30|563.96|561.16|563.96|561.16|563.96|561.16|563.96|561.16|0
1644997060000|2022-02-16 07:37:40|563.73|560.93|563.73|560.93|563.73|560.93|563.73|560.93|0
1644997080000|2022-02-16 07:38:00|563.96|561.16|563.73|560.93|563.96|561.16|563.73|560.93|0
1644997100000|2022-02-16 07:38:20|563.96|561.16|563.85|561.05|563.96|561.16|563.85|561.05|0
1644997110000|2022-02-16 07:38:30|563.96|561.16|563.96|561.16|564.07|561.27|563.96|561.16|0
1644997120000|2022-02-16 07:38:40|563.73|560.93|563.73|560.93|563.73|560.93|563.73|560.93|0
1644997130000|2022-02-16 07:38:50|563.96|561.16|564.07|561.27|564.07|561.27|563.96|561.16|0
1644997140000|2022-02-16 07:39:00|563.96|561.16|564.41|561.61|564.41|561.61|563.96|561.16|0
1644997150000|2022-02-16 07:39:10|565.08|562.28|565.08|562.28|565.08|562.28|565.08|562.28|0
1644997160000|2022-02-16 07:39:20|565.2|562.4|565.61|562.81|565.61|562.81|565.08|562.28|0
1644997170000|2022-02-16 07:39:30|565.83|563.03|565.83|563.03|565.83|563.03|565.83|563.03|0
1644997180000|2022-02-16 07:39:40|565.61|562.81|564.08|561.28|565.61|562.81|564.08|561.28|0
1644997190000|2022-02-16 07:39:50|564.3|561.5|563.85|561.05|564.3|561.5|563.85|561.05|0
1644997200000|2022-02-16 07:40:00|563.97|561.17|563.85|561.05|563.97|561.17|563.85|561.05|0
1644997210000|2022-02-16 07:40:10|563.52|560.72|563.4|560.6|563.52|560.72|563.17|560.37|0
1644997220000|2022-02-16 07:40:20|563.29|560.49|563.4|560.6|563.4|560.6|563.29|560.49|0
1644997230000|2022-02-16 07:40:30|563.62|560.82|563.85|561.05|563.85|561.05|563.62|560.82|0
1644997240000|2022-02-16 07:40:40|563.97|561.17|564.2|561.4|564.2|561.4|563.85|561.05|0
1644997250000|2022-02-16 07:40:50|564.3|561.5|564.2|561.4|564.42|561.62|564.08|561.28|0
1644997260000|2022-02-16 07:41:00|564.08|561.28|564.08|561.28|564.08|561.28|563.85|561.05|0
1644997280000|2022-02-16 07:41:20|563.97|561.17|563.85|561.05|563.97|561.17|563.85|561.05|0
1644997290000|2022-02-16 07:41:30|563.97|561.17|563.85|561.05|563.97|561.17|563.85|561.05|0
1644997300000|2022-02-16 07:41:40|563.97|561.17|564.08|561.28|564.08|561.28|563.97|561.17|0
1644997310000|2022-02-16 07:41:50|563.97|561.17|564.08|561.28|564.08|561.28|563.97|561.17|0
1644997320000|2022-02-16 07:42:00|563.85|561.05|563.85|561.05|563.97|561.17|563.85|561.05|0
1644997330000|2022-02-16 07:42:10|564.08|561.28|563.85|561.05|564.08|561.28|563.85|561.05|0
1644997340000|2022-02-16 07:42:20|563.74|560.94|563.74|560.94|563.74|560.94|563.74|560.94|0
1644997350000|2022-02-16 07:42:30|563.62|560.82|563.85|561.05|563.85|561.05|563.62|560.82|0
1644997360000|2022-02-16 07:42:40|564.08|561.28|564.08|561.28|564.08|561.28|564.08|561.28|0
1644997370000|2022-02-16 07:42:50|563.85|561.05|563.97|561.17|563.97|561.17|563.85|561.05|0
1644997380000|2022-02-16 07:43:00|563.85|561.05|564.3|561.5|564.3|561.5|563.85|561.05|0
1644997400000|2022-02-16 07:43:20|564.2|561.4|564.2|561.4|564.2|561.4|564.2|561.4|0
1644997410000|2022-02-16 07:43:30|564.3|561.5|564.3|561.5|564.3|561.5|564.3|561.5|0
1644997420000|2022-02-16 07:43:40|564.53|561.73|564.3|561.5|564.53|561.73|564.3|561.5|0
1644997430000|2022-02-16 07:43:50|564.42|561.62|564.42|561.62|564.42|561.62|564.3|561.5|0
1644997440000|2022-02-16 07:44:00|564.3|561.5|564.3|561.5|564.42|561.62|564.3|561.5|0
1644997450000|2022-02-16 07:44:10|564.2|561.4|564.3|561.5|564.3|561.5|564.08|561.28|0
1644997460000|2022-02-16 07:44:20|564.53|561.73|564.76|561.96|564.76|561.96|564.53|561.73|0
1644997470000|2022-02-16 07:44:30|564.88|562.08|564.88|562.08|564.88|562.08|564.88|562.08|0
1644997480000|2022-02-16 07:44:40|564.76|561.96|564.98|562.18|564.98|562.18|564.76|561.96|0
1644997490000|2022-02-16 07:44:50|564.76|561.96|564.76|561.96|564.76|561.96|564.76|561.96|0
1644997500000|2022-02-16 07:45:00|564.42|561.62|564.42|561.62|564.42|561.62|564.42|561.62|0
1644997510000|2022-02-16 07:45:10|564.53|561.73|564.76|561.96|564.76|561.96|564.53|561.73|0
1644997520000|2022-02-16 07:45:20|564.53|561.73|564.53|561.73|564.53|561.73|564.53|561.73|0
1644997530000|2022-02-16 07:45:30|564.76|561.96|564.98|562.18|564.98|562.18|564.76|561.96|0
1644997540000|2022-02-16 07:45:40|564.76|561.96|564.98|562.18|564.98|562.18|564.76|561.96|0
1644997550000|2022-02-16 07:45:50|565.1|562.3|565.1|562.3|565.1|562.3|564.98|562.18|0
1644997560000|2022-02-16 07:46:00|565.21|562.41|565.56|562.76|565.56|562.76|565.21|562.41|0
1644997570000|2022-02-16 07:46:10|565.33|562.53|565.44|562.64|565.44|562.64|565.33|562.53|0
1644997600000|2022-02-16 07:46:40|565.21|562.41|565.44|562.64|565.44|562.64|565.21|562.41|0
1644997610000|2022-02-16 07:46:50|565.21|562.41|565.33|562.53|565.44|562.64|565.21|562.41|0
1644997620000|2022-02-16 07:47:00|565.21|562.41|565.1|562.3|565.21|562.41|565.1|562.3|0
1644997630000|2022-02-16 07:47:10|565.21|562.41|564.76|561.96|565.21|562.41|564.76|561.96|0
1644997640000|2022-02-16 07:47:20|564.98|562.18|564.98|562.18|564.98|562.18|564.98|562.18|0
1644997650000|2022-02-16 07:47:30|564.88|562.08|565.21|562.41|565.21|562.41|564.88|562.08|0
1644997660000|2022-02-16 07:47:40|565.44|562.64|565.44|562.64|565.44|562.64|565.21|562.41|0
1644997670000|2022-02-16 07:47:50|565.21|562.41|565.21|562.41|565.44|562.64|565.21|562.41|0
1644997680000|2022-02-16 07:48:00|565.1|562.3|565.21|562.41|565.21|562.41|565.1|562.3|0
1644997690000|2022-02-16 07:48:10|565.1|562.3|564.98|562.18|565.1|562.3|564.98|562.18|0
1644997710000|2022-02-16 07:48:30|564.87|562.07|564.76|561.96|564.87|562.07|564.76|561.96|0
1644997720000|2022-02-16 07:48:40|564.65|561.85|564.65|561.85|564.76|561.96|564.65|561.85|0
1644997730000|2022-02-16 07:48:50|564.53|561.73|564.76|561.96|564.76|561.96|564.53|561.73|0
1644997740000|2022-02-16 07:49:00|564.65|561.85|564.98|562.18|564.98|562.18|564.65|561.85|0
1644997760000|2022-02-16 07:49:20|565.21|562.41|565.21|562.41|565.21|562.41|565.21|562.41|0
1644997780000|2022-02-16 07:49:40|565.44|562.64|565.21|562.41|565.44|562.64|565.21|562.41|0
1644997790000|2022-02-16 07:49:50|565.44|562.64|565.44|562.64|565.44|562.64|565.44|562.64|0
1644997800000|2022-02-16 07:50:00|565.56|562.76|565.56|562.76|565.66|562.86|565.56|562.76|0
1644997810000|2022-02-16 07:50:10|565.66|562.86|565.78|562.98|565.78|562.98|565.66|562.86|0
1644997820000|2022-02-16 07:50:20|565.66|562.86|565.78|562.98|565.78|562.98|565.66|562.86|0
1644997830000|2022-02-16 07:50:30|565.89|563.09|565.89|563.09|565.89|563.09|565.89|563.09|0
1644997840000|2022-02-16 07:50:40|565.66|562.86|565.66|562.86|565.66|562.86|565.66|562.86|0
1644997850000|2022-02-16 07:50:50|565.89|563.09|565.66|562.86|565.89|563.09|565.66|562.86|0
1644997860000|2022-02-16 07:51:00|565.56|562.76|565.56|562.76|565.56|562.76|565.56|562.76|0
1644997870000|2022-02-16 07:51:10|565.66|562.86|564.98|562.18|565.66|562.86|564.98|562.18|0
1644997880000|2022-02-16 07:51:20|564.87|562.07|564.98|562.18|565.1|562.3|564.87|562.07|0
1644997890000|2022-02-16 07:51:30|564.76|561.96|564.76|561.96|564.76|561.96|564.76|561.96|0
1644997900000|2022-02-16 07:51:40|564.53|561.73|564.65|561.85|564.65|561.85|564.53|561.73|0
1644997910000|2022-02-16 07:51:50|564.53|561.73|564.98|562.18|564.98|562.18|564.53|561.73|0
1644997920000|2022-02-16 07:52:00|564.87|562.07|564.98|562.18|564.98|562.18|564.87|562.07|0
1644997930000|2022-02-16 07:52:10|564.87|562.07|564.87|562.07|564.87|562.07|564.87|562.07|0
1644997940000|2022-02-16 07:52:20|564.76|561.96|564.76|561.96|564.76|561.96|564.65|561.85|0
1644997950000|2022-02-16 07:52:30|564.98|562.18|564.98|562.18|564.98|562.18|564.98|562.18|0
1644997960000|2022-02-16 07:52:40|565.21|562.41|565.21|562.41|565.21|562.41|565.21|562.41|0
1644997980000|2022-02-16 07:53:00|565.55|562.75|565.55|562.75|565.66|562.86|565.55|562.75|0
1644997990000|2022-02-16 07:53:10|565.44|562.64|565.55|562.75|565.55|562.75|565.44|562.64|0
1644998000000|2022-02-16 07:53:20|565.66|562.86|565.78|562.98|565.78|562.98|565.66|562.86|0
1644998010000|2022-02-16 07:53:30|565.89|563.09|565.89|563.09|565.89|563.09|565.89|563.09|0
1644998020000|2022-02-16 07:53:40|566.12|563.32|565.89|563.09|566.12|563.32|565.89|563.09|0
1644998030000|2022-02-16 07:53:50|566.12|563.32|566.8|564|566.8|564|566.12|563.32|0
1644998040000|2022-02-16 07:54:00|567.03|564.23|566.8|564|567.03|564.23|566.8|564|0
1644998050000|2022-02-16 07:54:10|567.14|564.34|567.14|564.34|567.14|564.34|567.03|564.23|0
1644998060000|2022-02-16 07:54:20|567.03|564.23|567.03|564.23|567.03|564.23|566.8|564|0
1644998070000|2022-02-16 07:54:30|566.8|564|566.69|563.89|566.8|564|566.69|563.89|0
1644998080000|2022-02-16 07:54:40|566.57|563.77|566.46|563.66|566.8|564|566.46|563.66|0
1644998090000|2022-02-16 07:54:50|566.34|563.54|566.57|563.77|566.57|563.77|566.34|563.54|0
1644998100000|2022-02-16 07:55:00|566.34|563.54|566.57|563.77|566.57|563.77|566.34|563.54|0
1644998110000|2022-02-16 07:55:10|566.69|563.89|566.8|564|566.8|564|566.69|563.89|0
1644998120000|2022-02-16 07:55:20|567.03|564.23|567.14|564.34|567.14|564.34|567.03|564.23|0
1644998130000|2022-02-16 07:55:30|567.03|564.23|566.46|563.66|567.03|564.23|566.34|563.54|0
1644998140000|2022-02-16 07:55:40|566.57|563.77|566.46|563.66|566.57|563.77|566.46|563.66|0
1644998150000|2022-02-16 07:55:50|566.57|563.77|566.12|563.32|566.57|563.77|566.12|563.32|0
1644998160000|2022-02-16 07:56:00|566.24|563.44|566.12|563.32|566.24|563.44|566.12|563.32|0
1644998170000|2022-02-16 07:56:10|565.89|563.09|566.12|563.32|566.12|563.32|565.89|563.09|0
1644998180000|2022-02-16 07:56:20|566.34|563.54|566.12|563.32|566.34|563.54|566.12|563.32|0
1644998190000|2022-02-16 07:56:30|566.34|563.54|566.12|563.32|566.34|563.54|566.12|563.32|0
1644998200000|2022-02-16 07:56:40|566.34|563.54|566.34|563.54|566.34|563.54|566.34|563.54|0
1644998210000|2022-02-16 07:56:50|566.57|563.77|566.46|563.66|566.57|563.77|566.46|563.66|0
1644998220000|2022-02-16 07:57:00|566.57|563.77|565.89|563.09|566.57|563.77|565.89|563.09|0
1644998230000|2022-02-16 07:57:10|566.12|563.32|565.89|563.09|566.12|563.32|565.89|563.09|0
1644998240000|2022-02-16 07:57:20|565.66|562.86|565.55|562.75|565.66|562.86|565.55|562.75|0
1644998250000|2022-02-16 07:57:30|565.44|562.64|565.33|562.53|565.44|562.64|565.33|562.53|0
1644998260000|2022-02-16 07:57:40|565.44|562.64|565.21|562.41|565.44|562.64|565.21|562.41|0
1644998270000|2022-02-16 07:57:50|565.44|562.64|565.1|562.3|565.44|562.64|565.1|562.3|0
1644998280000|2022-02-16 07:58:00|565.21|562.41|564.98|562.18|565.21|562.41|564.98|562.18|0
1644998290000|2022-02-16 07:58:10|564.53|561.73|564.76|561.96|564.76|561.96|564.53|561.73|0
1644998300000|2022-02-16 07:58:20|564.53|561.73|564.07|561.27|564.53|561.73|564.07|561.27|0
1644998310000|2022-02-16 07:58:30|564.3|561.5|564.76|561.96|564.76|561.96|564.3|561.5|0
1644998320000|2022-02-16 07:58:40|564.53|561.73|564.3|561.5|564.53|561.73|564.3|561.5|0
1644998330000|2022-02-16 07:58:50|564.07|561.27|564.53|561.73|564.53|561.73|564.07|561.27|0
1644998340000|2022-02-16 07:59:00|564.3|561.5|564.07|561.27|564.3|561.5|564.07|561.27|0
1644998350000|2022-02-16 07:59:10|564.3|561.5|564.3|561.5|564.3|561.5|564.19|561.39|0
1644998360000|2022-02-16 07:59:20|564.53|561.73|564.3|561.5|564.53|561.73|564.3|561.5|0
1644998370000|2022-02-16 07:59:30|564.53|561.73|564.42|561.62|564.53|561.73|564.3|561.5|0
1644998380000|2022-02-16 07:59:40|564.3|561.5|564.65|561.85|564.65|561.85|564.3|561.5|0
1644998390000|2022-02-16 07:59:50|564.75|561.95|564.3|561.5|564.75|561.95|564.3|561.5|0
1644998400000|2022-02-16 08:00:00|564.07|561.27|564.3|561.5|564.75|561.95|564.07|561.27|0
1644998410000|2022-02-16 08:00:10|563.62|560.82|563.85|561.05|564.07|561.27|563.62|560.82|0
1644998420000|2022-02-16 08:00:20|563.62|560.82|563.62|560.82|563.85|561.05|563.62|560.82|0
1644998430000|2022-02-16 08:00:30|563.39|560.59|563.39|560.59|563.39|560.59|563.17|560.37|0
1644998440000|2022-02-16 08:00:40|562.94|560.14|563.29|560.49|563.29|560.49|562.94|560.14|0
1644998450000|2022-02-16 08:00:50|563.17|560.37|562.61|559.81|563.17|560.37|562.49|559.69|0
1644998460000|2022-02-16 08:01:00|562.49|559.69|563.39|560.59|563.39|560.59|562.49|559.69|0
1644998470000|2022-02-16 08:01:10|563.62|560.82|563.17|560.37|563.62|560.82|563.17|560.37|0
1644998480000|2022-02-16 08:01:20|563.62|560.82|563.74|560.94|563.74|560.94|563.62|560.82|0
1644998490000|2022-02-16 08:01:30|563.85|561.05|564.75|561.95|564.75|561.95|563.85|561.05|0
1644998500000|2022-02-16 08:01:40|564.3|561.5|564.75|561.95|564.98|562.18|564.3|561.5|0
1644998510000|2022-02-16 08:01:50|564.07|561.27|563.62|560.82|564.07|561.27|563.62|560.82|0
1644998520000|2022-02-16 08:02:00|563.39|560.59|563.17|560.37|564.07|561.27|563.17|560.37|0
1644998530000|2022-02-16 08:02:10|563.39|560.59|563.62|560.82|563.62|560.82|563.39|560.59|0
1644998540000|2022-02-16 08:02:20|564.07|561.27|564.53|561.73|564.75|561.95|564.07|561.27|0
1644998550000|2022-02-16 08:02:30|564.75|561.95|565.21|562.41|565.21|562.41|564.75|561.95|0
1644998560000|2022-02-16 08:02:40|565.66|562.86|564.98|562.18|565.66|562.86|564.98|562.18|0
1644998570000|2022-02-16 08:02:50|564.75|561.95|564.53|561.73|564.87|562.07|564.53|561.73|0
1644998580000|2022-02-16 08:03:00|564.3|561.5|565.66|562.86|565.66|562.86|564.3|561.5|0
1644998590000|2022-02-16 08:03:10|565.78|562.98|565.66|562.86|565.78|562.98|565.44|562.64|0
1644998600000|2022-02-16 08:03:20|565.89|563.09|566.12|563.32|566.12|563.32|565.89|563.09|0
1644998610000|2022-02-16 08:03:30|565.89|563.09|566.01|563.21|566.12|563.32|565.89|563.09|0
1644998620000|2022-02-16 08:03:40|566.34|563.54|566.8|564|566.8|564|566.34|563.54|0
1644998630000|2022-02-16 08:03:50|567.02|564.22|567.93|565.13|567.93|565.13|567.02|564.22|0
1644998640000|2022-02-16 08:04:00|568.16|565.36|568.84|566.04|568.84|566.04|568.16|565.36|0
1644998650000|2022-02-16 08:04:10|568.61|565.81|568.84|566.04|568.96|566.16|568.61|565.81|0
1644998660000|2022-02-16 08:04:20|569.07|566.27|567.93|565.13|569.07|566.27|567.93|565.13|0
1644998670000|2022-02-16 08:04:30|567.71|564.91|567.93|565.13|568.16|565.36|567.71|564.91|0
1644998680000|2022-02-16 08:04:40|567.71|564.91|567.71|564.91|568.16|565.36|567.71|564.91|0
1644998690000|2022-02-16 08:04:50|567.93|565.13|567.82|565.02|567.93|565.13|567.71|564.91|0
1644998700000|2022-02-16 08:05:00|567.63|565.43|566.72|564.52|567.63|565.43|566.72|564.52|0
1644998710000|2022-02-16 08:05:10|566.5|564.3|566.5|564.3|566.72|564.52|566.5|564.3|0
1644998720000|2022-02-16 08:05:20|566.95|564.75|566.72|564.52|566.95|564.75|566.72|564.52|0
1644998730000|2022-02-16 08:05:30|566.5|564.3|566.04|563.84|566.5|564.3|566.04|563.84|0
1644998740000|2022-02-16 08:05:40|566.72|564.52|567.18|564.98|567.18|564.98|566.72|564.52|0
1644998750000|2022-02-16 08:05:50|567.3|565.1|567.41|565.21|567.63|565.43|567.3|565.1|0
1644998760000|2022-02-16 08:06:00|567.63|565.43|566.72|564.52|567.63|565.43|566.72|564.52|0
1644998770000|2022-02-16 08:06:10|567.3|565.1|567.18|564.98|567.3|565.1|567.18|564.98|0
1644998780000|2022-02-16 08:06:20|566.95|564.75|567.41|565.21|567.41|565.21|566.95|564.75|0
1644998790000|2022-02-16 08:06:30|567.63|565.43|568.31|566.11|568.31|566.11|567.63|565.43|0
1644998800000|2022-02-16 08:06:40|568.09|565.89|568.54|566.34|568.54|566.34|568.09|565.89|0
1644998810000|2022-02-16 08:06:50|568.09|565.89|567.18|564.98|568.09|565.89|567.18|564.98|0
1644998820000|2022-02-16 08:07:00|567.86|565.66|567.75|565.55|567.98|565.78|567.75|565.55|0
1644998830000|2022-02-16 08:07:10|567.63|565.43|567.63|565.43|568.09|565.89|567.63|565.43|0
1644998840000|2022-02-16 08:07:20|568.09|565.89|567.41|565.21|568.09|565.89|567.41|565.21|0
1644998850000|2022-02-16 08:07:30|566.95|564.75|567.41|565.21|567.41|565.21|566.95|564.75|0
1644998860000|2022-02-16 08:07:40|567.52|565.32|568.31|566.11|568.31|566.11|567.52|565.32|0
1644998870000|2022-02-16 08:07:50|568.21|566.01|568.09|565.89|568.31|566.11|567.98|565.78|0
1644998880000|2022-02-16 08:08:00|568.31|566.11|567.63|565.43|568.31|566.11|567.63|565.43|0
1644998890000|2022-02-16 08:08:10|567.41|565.21|567.41|565.21|567.52|565.32|567.41|565.21|0
1644998900000|2022-02-16 08:08:20|567.86|565.66|567.98|565.78|567.98|565.78|567.75|565.55|0
1644998910000|2022-02-16 08:08:30|567.86|565.66|567.86|565.66|568.09|565.89|567.86|565.66|0
1644998920000|2022-02-16 08:08:40|567.41|565.21|567.63|565.43|567.63|565.43|567.41|565.21|0
1644998930000|2022-02-16 08:08:50|568.09|565.89|568.09|565.89|568.31|566.11|568.09|565.89|0
1644998940000|2022-02-16 08:09:00|568.31|566.11|568.09|565.89|568.31|566.11|568.09|565.89|0
1644998950000|2022-02-16 08:09:10|568.31|566.11|568.31|566.11|568.31|566.11|568.31|566.11|0
1644998960000|2022-02-16 08:09:20|568.54|566.34|568.31|566.11|568.54|566.34|568.31|566.11|0
1644998970000|2022-02-16 08:09:30|568.2|566|567.86|565.66|568.2|566|567.75|565.55|0
1644998980000|2022-02-16 08:09:40|567.75|565.55|566.95|564.75|567.75|565.55|566.95|564.75|0
1644998990000|2022-02-16 08:09:50|567.18|564.98|567.3|565.1|567.4|565.2|567.18|564.98|0
1644999000000|2022-02-16 08:10:00|567.4|565.2|567.18|564.98|567.4|565.2|566.95|564.75|0
1644999010000|2022-02-16 08:10:10|566.95|564.75|567.4|565.2|567.4|565.2|566.95|564.75|0
1644999020000|2022-02-16 08:10:20|566.95|564.75|566.95|564.75|566.95|564.75|566.95|564.75|0
1644999030000|2022-02-16 08:10:30|567.18|564.98|567.75|565.55|567.75|565.55|567.18|564.98|0
1644999040000|2022-02-16 08:10:40|567.86|565.66|566.95|564.75|567.86|565.66|566.84|564.64|0
1644999050000|2022-02-16 08:10:50|566.72|564.52|566.72|564.52|566.84|564.64|566.72|564.52|0
1644999060000|2022-02-16 08:11:00|566.27|564.07|566.5|564.3|566.5|564.3|566.27|564.07|0
1644999070000|2022-02-16 08:11:10|566.27|564.07|565.13|562.93|566.27|564.07|565.13|562.93|0
1644999080000|2022-02-16 08:11:20|565.59|563.39|566.27|564.07|566.27|564.07|565.59|563.39|0
1644999090000|2022-02-16 08:11:30|565.59|563.39|565.13|562.93|565.59|563.39|565.13|562.93|0
1644999100000|2022-02-16 08:11:40|564.68|562.48|564.23|562.03|564.68|562.48|564.23|562.03|0
1644999110000|2022-02-16 08:11:50|564.12|561.92|564.34|562.14|564.34|562.14|564.12|561.92|0
1644999120000|2022-02-16 08:12:00|564.45|562.25|564|561.8|564.57|562.37|564|561.8|0
1644999130000|2022-02-16 08:12:10|564.12|561.92|564.23|562.03|564.45|562.25|564.12|561.92|0
1644999140000|2022-02-16 08:12:20|564.45|562.25|564.91|562.71|564.91|562.71|564.45|562.25|0
1644999150000|2022-02-16 08:12:30|564.8|562.6|564.8|562.6|564.8|562.6|564.8|562.6|0
1644999160000|2022-02-16 08:12:40|564.23|562.03|563.77|561.57|564.23|562.03|563.77|561.57|0
1644999170000|2022-02-16 08:12:50|563.55|561.35|563.32|561.12|563.55|561.35|563.32|561.12|0
1644999180000|2022-02-16 08:13:00|563.09|560.89|562.87|560.67|563.09|560.89|562.87|560.67|0
1644999190000|2022-02-16 08:13:10|562.64|560.44|562.64|560.44|562.64|560.44|562.64|560.44|0
1644999200000|2022-02-16 08:13:20|562.87|560.67|563.09|560.89|563.09|560.89|562.87|560.67|0
1644999210000|2022-02-16 08:13:30|562.98|560.78|562.64|560.44|562.98|560.78|562.64|560.44|0
1644999220000|2022-02-16 08:13:40|562.41|560.21|562.41|560.21|562.64|560.44|562.41|560.21|0
1644999230000|2022-02-16 08:13:50|562.64|560.44|562.53|560.33|562.64|560.44|562.41|560.21|0
1644999240000|2022-02-16 08:14:00|562.64|560.44|562.64|560.44|562.64|560.44|562.41|560.21|0
1644999250000|2022-02-16 08:14:10|562.86|560.66|562.64|560.44|562.86|560.66|562.64|560.44|0
1644999260000|2022-02-16 08:14:20|562.19|559.99|562.19|559.99|562.3|560.1|561.96|559.76|0
1644999270000|2022-02-16 08:14:30|562.41|560.21|561.96|559.76|562.41|560.21|561.96|559.76|0
1644999280000|2022-02-16 08:14:40|561.73|559.53|561.73|559.53|561.96|559.76|561.73|559.53|0
1644999290000|2022-02-16 08:14:50|561.62|559.42|560.94|558.74|561.62|559.42|560.94|558.74|0
1644999300000|2022-02-16 08:15:00|560.37|558.17|559.47|557.27|560.37|558.17|559.47|557.27|0
1644999310000|2022-02-16 08:15:10|559.02|556.82|558.56|556.36|559.02|556.82|558.56|556.36|0
1644999320000|2022-02-16 08:15:20|559.02|556.82|558.56|556.36|559.02|556.82|558.56|556.36|0
1644999330000|2022-02-16 08:15:30|558.79|556.59|558.34|556.14|558.79|556.59|558.34|556.14|0
1644999340000|2022-02-16 08:15:40|557.66|555.46|555.85|553.65|557.66|555.46|555.85|553.65|0
1644999350000|2022-02-16 08:15:50|554.5|552.3|552.24|550.04|554.5|552.3|551.34|549.14|0
1644999360000|2022-02-16 08:16:00|551.57|549.37|552.24|550.04|552.24|550.04|551.57|549.37|0
1644999370000|2022-02-16 08:16:10|552.02|549.82|552.02|549.82|552.69|550.49|552.02|549.82|0
1644999380000|2022-02-16 08:16:20|551.34|549.14|551.79|549.59|552.02|549.82|551.34|549.14|0
1644999390000|2022-02-16 08:16:30|552.69|550.49|552.69|550.49|552.69|550.49|552.36|550.16|0
1644999400000|2022-02-16 08:16:40|552.24|550.04|552.47|550.27|552.69|550.49|552.24|550.04|0
1644999410000|2022-02-16 08:16:50|552.36|550.16|552.92|550.72|552.92|550.72|552.36|550.16|0
1644999420000|2022-02-16 08:17:00|552.81|550.61|553.03|550.83|553.03|550.83|552.69|550.49|0
1644999430000|2022-02-16 08:17:10|552.92|550.72|553.37|551.17|553.59|551.39|552.92|550.72|0
1644999440000|2022-02-16 08:17:20|553.14|550.94|551.79|549.59|553.14|550.94|551.79|549.59|0
1644999450000|2022-02-16 08:17:30|551.91|549.71|552.92|550.72|552.92|550.72|551.91|549.71|0
1644999460000|2022-02-16 08:17:40|553.37|551.17|553.14|550.94|553.37|551.17|552.81|550.61|0
1644999470000|2022-02-16 08:17:50|552.92|550.72|552.47|550.27|552.92|550.72|552.36|550.16|0
1644999490000|2022-02-16 08:18:10|551.57|549.37|551.34|549.14|551.57|549.37|551.34|549.14|0
1644999500000|2022-02-16 08:18:20|550.66|548.46|551.79|549.59|551.79|549.59|550.66|548.46|0
1644999510000|2022-02-16 08:18:30|551.68|549.48|551.34|549.14|551.68|549.48|551.11|548.91|0
1644999520000|2022-02-16 08:18:40|551.23|549.03|551.11|548.91|551.34|549.14|551.11|548.91|0
1644999530000|2022-02-16 08:18:50|550.66|548.46|549.99|547.79|550.66|548.46|549.99|547.79|0
1644999540000|2022-02-16 08:19:00|550.33|548.13|550.21|548.01|550.44|548.24|549.99|547.79|0
1644999550000|2022-02-16 08:19:10|550.11|547.91|549.99|547.79|550.11|547.91|549.76|547.56|0
1644999560000|2022-02-16 08:19:20|550.44|548.24|551.34|549.14|551.34|549.14|550.44|548.24|0
1644999570000|2022-02-16 08:19:30|551.11|548.91|551.56|549.36|551.79|549.59|551.11|548.91|0
1644999580000|2022-02-16 08:19:40|551.68|549.48|552.02|549.82|552.02|549.82|551.68|549.48|0
1644999590000|2022-02-16 08:19:50|552.24|550.04|551.56|549.36|552.24|550.04|551.56|549.36|0
1644999600000|2022-02-16 08:20:00|550.89|548.69|549.76|547.56|550.89|548.69|549.76|547.56|0
1644999610000|2022-02-16 08:20:10|547.74|545.54|546.84|544.64|547.96|545.76|546.84|544.64|0
1644999620000|2022-02-16 08:20:20|547.07|544.87|547.29|545.09|547.29|545.09|547.07|544.87|0
1644999630000|2022-02-16 08:20:30|547.51|545.31|547.18|544.98|547.51|545.31|547.07|544.87|0
1644999640000|2022-02-16 08:20:40|547.29|545.09|547.29|545.09|547.74|545.54|547.29|545.09|0
1644999650000|2022-02-16 08:20:50|547.51|545.31|547.63|545.43|547.74|545.54|547.51|545.31|0
1644999660000|2022-02-16 08:21:00|548.41|546.21|547.96|545.76|548.41|546.21|547.96|545.76|0
1644999670000|2022-02-16 08:21:10|548.64|546.44|549.09|546.89|549.09|546.89|548.64|546.44|0
1644999680000|2022-02-16 08:21:20|549.21|547.01|548.64|546.44|549.31|547.11|548.64|546.44|0
1644999690000|2022-02-16 08:21:30|548.76|546.56|548.86|546.66|549.09|546.89|548.76|546.56|0
1644999700000|2022-02-16 08:21:40|547.96|545.76|548.31|546.11|548.31|546.11|547.96|545.76|0
1644999710000|2022-02-16 08:21:50|548.41|546.21|548.64|546.44|548.64|546.44|548.19|545.99|0
1644999720000|2022-02-16 08:22:00|548.41|546.21|548.41|546.21|548.64|546.44|548.41|546.21|0
1644999730000|2022-02-16 08:22:10|548.19|545.99|547.86|545.66|548.19|545.99|547.86|545.66|0
1644999740000|2022-02-16 08:22:20|548.08|545.88|548.41|546.21|548.41|546.21|547.96|545.76|0
1644999750000|2022-02-16 08:22:30|548.31|546.11|548.31|546.11|548.31|546.11|548.19|545.99|0
1644999760000|2022-02-16 08:22:40|548.08|545.88|548.19|545.99|548.31|546.11|548.08|545.88|0
1644999770000|2022-02-16 08:22:50|547.86|545.66|547.86|545.66|547.86|545.66|547.74|545.54|0
1644999780000|2022-02-16 08:23:00|547.41|545.21|547.29|545.09|547.41|545.21|547.29|545.09|0
1644999790000|2022-02-16 08:23:10|547.06|544.86|546.96|544.76|547.06|544.86|546.84|544.64|0
1644999800000|2022-02-16 08:23:20|546.17|543.97|547.51|545.31|547.51|545.31|546.17|543.97|0
1644999810000|2022-02-16 08:23:30|547.96|545.76|547.41|545.21|548.19|545.99|547.29|545.09|0
1644999820000|2022-02-16 08:23:40|547.29|545.09|547.41|545.21|547.41|545.21|547.29|545.09|0
1644999830000|2022-02-16 08:23:50|547.18|544.98|547.29|545.09|547.29|545.09|546.84|544.64|0
1644999840000|2022-02-16 08:24:00|547.51|545.31|548.86|546.66|548.86|546.66|547.51|545.31|0
1644999850000|2022-02-16 08:24:10|548.75|546.55|548.86|546.66|548.86|546.66|548.75|546.55|0
1644999860000|2022-02-16 08:24:20|548.64|546.44|549.09|546.89|549.09|546.89|548.64|546.44|0
1644999870000|2022-02-16 08:24:30|548.75|546.55|549.09|546.89|549.09|546.89|548.75|546.55|0
1644999880000|2022-02-16 08:24:40|548.75|546.55|549.54|547.34|549.54|547.34|548.75|546.55|0
1644999890000|2022-02-16 08:24:50|549.31|547.11|548.86|546.66|549.31|547.11|548.64|546.44|0
1644999900000|2022-02-16 08:25:00|548.41|546.21|547.63|545.43|548.41|546.21|547.63|545.43|0
1644999910000|2022-02-16 08:25:10|547.74|545.54|548.41|546.21|548.41|546.21|547.51|545.31|0
1644999920000|2022-02-16 08:25:20|548.19|545.99|547.96|545.76|548.3|546.1|547.96|545.76|0
1644999930000|2022-02-16 08:25:30|547.74|545.54|548.08|545.88|548.08|545.88|547.74|545.54|0
1644999940000|2022-02-16 08:25:40|548.19|545.99|548.64|546.44|548.64|546.44|548.19|545.99|0
1644999950000|2022-02-16 08:25:50|548.41|546.21|548.3|546.1|548.64|546.44|548.3|546.1|0
1644999960000|2022-02-16 08:26:00|548.64|546.44|549.31|547.11|549.31|547.11|548.64|546.44|0
1644999970000|2022-02-16 08:26:10|549.09|546.89|549.31|547.11|549.31|547.11|549.09|546.89|0
1644999980000|2022-02-16 08:26:20|549.2|547|549.09|546.89|549.31|547.11|549.09|546.89|0
1644999990000|2022-02-16 08:26:30|549.2|547|548.75|546.55|549.2|547|548.75|546.55|0
1645000000000|2022-02-16 08:26:40|548.64|546.44|547.96|545.76|548.64|546.44|547.96|545.76|0
1645000010000|2022-02-16 08:26:50|547.74|545.54|547.96|545.76|547.96|545.76|547.74|545.54|0
1645000020000|2022-02-16 08:27:00|548.19|545.99|548.3|546.1|548.3|546.1|548.19|545.99|0
1645000030000|2022-02-16 08:27:10|548.41|546.21|548.86|546.66|548.86|546.66|548.41|546.21|0
1645000040000|2022-02-16 08:27:20|548.98|546.78|548.75|546.55|548.98|546.78|548.64|546.44|0
1645000050000|2022-02-16 08:27:30|548.98|546.78|549.09|546.89|549.09|546.89|548.98|546.78|0
1645000060000|2022-02-16 08:27:40|548.98|546.78|547.51|545.31|548.98|546.78|547.51|545.31|0
1645000070000|2022-02-16 08:27:50|547.63|545.43|547.96|545.76|548.19|545.99|547.51|545.31|0
1645000080000|2022-02-16 08:28:00|547.74|545.54|549.09|546.89|549.09|546.89|547.74|545.54|0
1645000090000|2022-02-16 08:28:10|549.31|547.11|548.98|546.78|549.31|547.11|548.98|546.78|0
1645000100000|2022-02-16 08:28:20|549.09|546.89|549.09|546.89|549.54|547.34|549.09|546.89|0
1645000110000|2022-02-16 08:28:30|549.31|547.11|549.76|547.56|549.76|547.56|549.31|547.11|0
1645000120000|2022-02-16 08:28:40|550.66|548.46|550.66|548.46|550.66|548.46|550.55|548.35|0
1645000130000|2022-02-16 08:28:50|550.55|548.35|550.89|548.69|550.89|548.69|550.44|548.24|0
1645000140000|2022-02-16 08:29:00|550.44|548.24|549.31|547.11|550.55|548.35|549.31|547.11|0
1645000150000|2022-02-16 08:29:10|549.43|547.23|549.54|547.34|549.76|547.56|549.43|547.23|0
1645000160000|2022-02-16 08:29:20|549.76|547.56|549.31|547.11|549.76|547.56|548.86|546.66|0
1645000170000|2022-02-16 08:29:30|549.43|547.23|548.64|546.44|549.43|547.23|548.64|546.44|0
1645000180000|2022-02-16 08:29:40|548.86|546.66|548.64|546.44|548.86|546.66|548.64|546.44|0
1645000190000|2022-02-16 08:29:50|549.09|546.89|549.43|547.23|549.43|547.23|549.09|546.89|0
1645000200000|2022-02-16 08:30:00|549.31|547.11|549.76|547.56|549.88|547.68|549.31|547.11|0
1645000210000|2022-02-16 08:30:10|549.54|547.34|550.21|548.01|550.21|548.01|549.54|547.34|0
1645000220000|2022-02-16 08:30:20|550.44|548.24|550.44|548.24|550.44|548.24|550.44|548.24|0
1645000230000|2022-02-16 08:30:30|550.55|548.35|550.55|548.35|550.66|548.46|550.55|548.35|0
1645000240000|2022-02-16 08:30:40|550.78|548.58|550.89|548.69|550.89|548.69|550.78|548.58|0
1645000250000|2022-02-16 08:30:50|550.78|548.58|550.21|548.01|550.78|548.58|550.21|548.01|0
1645000260000|2022-02-16 08:31:00|550.1|547.9|550.1|547.9|550.1|547.9|549.43|547.23|0
1645000270000|2022-02-16 08:31:10|550.21|548.01|550.44|548.24|550.44|548.24|549.99|547.79|0
1645000280000|2022-02-16 08:31:20|550.66|548.46|550.55|548.35|551|548.8|550.55|548.35|0
1645000290000|2022-02-16 08:31:30|550.66|548.46|550.66|548.46|550.66|548.46|550.66|548.46|0
1645000300000|2022-02-16 08:31:40|550.1|547.9|550.78|548.58|550.78|548.58|550.1|547.9|0
1645000310000|2022-02-16 08:31:50|550.66|548.46|550.55|548.35|550.66|548.46|550.44|548.24|0
1645000320000|2022-02-16 08:32:00|550.66|548.46|551.34|549.14|551.34|549.14|550.66|548.46|0
1645000330000|2022-02-16 08:32:10|551|548.8|550.89|548.69|551|548.8|550.89|548.69|0
1645000340000|2022-02-16 08:32:20|550.66|548.46|550.21|548.01|551.11|548.91|550.21|548.01|0
1645000350000|2022-02-16 08:32:30|549.99|547.79|550.44|548.24|550.44|548.24|549.99|547.79|0
1645000360000|2022-02-16 08:32:40|550.66|548.46|551.11|548.91|551.11|548.91|550.66|548.46|0
1645000370000|2022-02-16 08:32:50|551|548.8|550.78|548.58|551|548.8|550.78|548.58|0
1645000380000|2022-02-16 08:33:00|550.66|548.46|550.44|548.24|550.66|548.46|550.21|548.01|0
1645000390000|2022-02-16 08:33:10|549.99|547.79|550.21|548.01|550.21|548.01|549.99|547.79|0
1645000400000|2022-02-16 08:33:20|550.44|548.24|550.44|548.24|550.44|548.24|550.21|548.01|0
1645000410000|2022-02-16 08:33:30|549.99|547.79|549.99|547.79|550.1|547.9|549.99|547.79|0
1645000420000|2022-02-16 08:33:40|549.76|547.56|549.99|547.79|549.99|547.79|549.76|547.56|0
1645000430000|2022-02-16 08:33:50|549.31|547.11|549.31|547.11|549.31|547.11|549.09|546.89|0
1645000440000|2022-02-16 08:34:00|549.2|547|550.66|548.46|550.66|548.46|549.2|547|0
1645000450000|2022-02-16 08:34:10|550.33|548.13|550.21|548.01|550.44|548.24|550.21|548.01|0
1645000460000|2022-02-16 08:34:20|550.1|547.9|549.65|547.45|550.1|547.9|549.65|547.45|0
1645000470000|2022-02-16 08:34:30|549.54|547.34|549.76|547.56|549.76|547.56|549.54|547.34|0
1645000480000|2022-02-16 08:34:40|549.31|547.11|549.54|547.34|549.54|547.34|549.09|546.89|0
1645000490000|2022-02-16 08:34:50|549.99|547.79|549.99|547.79|550.21|548.01|549.99|547.79|0
1645000500000|2022-02-16 08:35:00|549.76|547.56|549.31|547.11|549.76|547.56|549.31|547.11|0
1645000510000|2022-02-16 08:35:10|548.86|546.66|548.41|546.21|549.2|547|548.41|546.21|0
1645000520000|2022-02-16 08:35:20|548.64|546.44|548.86|546.66|548.86|546.66|548.41|546.21|0
1645000530000|2022-02-16 08:35:30|548.98|546.78|548.19|545.99|549.31|547.11|548.19|545.99|0
1645000540000|2022-02-16 08:35:40|547.96|545.76|548.64|546.44|548.64|546.44|547.96|545.76|0
1645000550000|2022-02-16 08:35:50|548.86|546.66|548.86|546.66|548.86|546.66|548.64|546.44|0
1645000560000|2022-02-16 08:36:00|548.75|546.55|548.19|545.99|548.75|546.55|548.19|545.99|0
1645000570000|2022-02-16 08:36:10|548.08|545.88|548.86|546.66|548.86|546.66|547.96|545.76|0
1645000580000|2022-02-16 08:36:20|549.54|547.34|548.19|545.99|549.54|547.34|548.19|545.99|0
1645000590000|2022-02-16 08:36:30|548.08|545.88|547.96|545.76|548.08|545.88|547.74|545.54|0
1645000600000|2022-02-16 08:36:40|547.74|545.54|547.51|545.31|547.74|545.54|547.51|545.31|0
1645000610000|2022-02-16 08:36:50|547.06|544.86|547.29|545.09|547.29|545.09|546.84|544.64|0
1645000620000|2022-02-16 08:37:00|547.74|545.54|547.74|545.54|547.74|545.54|547.74|545.54|0
1645000630000|2022-02-16 08:37:10|547.96|545.76|548.64|546.44|548.64|546.44|547.96|545.76|0
1645000640000|2022-02-16 08:37:20|548.41|546.21|548.19|545.99|548.41|546.21|548.19|545.99|0
1645000650000|2022-02-16 08:37:30|548.3|546.1|548.19|545.99|548.41|546.21|548.19|545.99|0
1645000660000|2022-02-16 08:37:40|548.41|546.21|548.53|546.33|548.53|546.33|548.19|545.99|0
1645000670000|2022-02-16 08:37:50|548.41|546.21|547.96|545.76|548.41|546.21|547.96|545.76|0
1645000680000|2022-02-16 08:38:00|547.74|545.54|548.3|546.1|548.41|546.21|547.74|545.54|0
1645000690000|2022-02-16 08:38:10|548.41|546.21|548.53|546.33|548.53|546.33|548.41|546.21|0
1645000700000|2022-02-16 08:38:20|548.3|546.1|548.41|546.21|548.86|546.66|548.3|546.1|0
1645000710000|2022-02-16 08:38:30|548.19|545.99|547.85|545.65|548.19|545.99|547.74|545.54|0
1645000720000|2022-02-16 08:38:40|548.19|545.99|548.19|545.99|548.41|546.21|548.19|545.99|0
1645000730000|2022-02-16 08:38:50|547.96|545.76|547.85|545.65|547.96|545.76|547.85|545.65|0
1645000740000|2022-02-16 08:39:00|547.74|545.54|548.86|546.66|548.86|546.66|547.74|545.54|0
1645000750000|2022-02-16 08:39:10|548.64|546.44|548.64|546.44|548.86|546.66|548.64|546.44|0
1645000760000|2022-02-16 08:39:20|548.86|546.66|548.86|546.66|548.86|546.66|548.86|546.66|0
1645000770000|2022-02-16 08:39:30|548.75|546.55|548.64|546.44|548.75|546.55|548.64|546.44|0
1645000780000|2022-02-16 08:39:40|548.3|546.1|548.63|546.43|548.63|546.43|548.19|545.99|0
1645000790000|2022-02-16 08:39:50|548.53|546.33|548.41|546.21|548.63|546.43|548.41|546.21|0
1645000800000|2022-02-16 08:40:00|548.19|545.99|548.41|546.21|548.63|546.43|548.19|545.99|0
1645000810000|2022-02-16 08:40:10|548.53|546.33|548.53|546.33|548.53|546.33|548.53|546.33|0
1645000820000|2022-02-16 08:40:20|548.41|546.21|548.63|546.43|548.63|546.43|548.19|545.99|0
1645000830000|2022-02-16 08:40:30|548.53|546.33|547.74|545.54|548.53|546.33|547.74|545.54|0
1645000840000|2022-02-16 08:40:40|547.85|545.65|548.63|546.43|548.63|546.43|547.85|545.65|0
1645000850000|2022-02-16 08:40:50|548.86|546.66|550.21|548.01|550.21|548.01|548.86|546.66|0
1645000860000|2022-02-16 08:41:00|550.89|548.69|551.56|549.36|551.79|549.59|550.89|548.69|0
1645000870000|2022-02-16 08:41:10|551.34|549.14|551.56|549.36|551.56|549.36|551.23|549.03|0
1645000880000|2022-02-16 08:41:20|551.34|549.14|550.66|548.46|551.34|549.14|550.43|548.23|0
1645000890000|2022-02-16 08:41:30|550.33|548.13|550.43|548.23|550.43|548.23|550.21|548.01|0
1645000900000|2022-02-16 08:41:40|550.89|548.69|551.11|548.91|551.11|548.91|550.66|548.46|0
1645000910000|2022-02-16 08:41:50|551.68|549.48|551.34|549.14|551.68|549.48|551.34|549.14|0
1645000920000|2022-02-16 08:42:00|551.11|548.91|550.89|548.69|551.11|548.91|550.89|548.69|0
1645000930000|2022-02-16 08:42:10|550.88|548.68|551.34|549.14|551.34|549.14|550.88|548.68|0
1645000940000|2022-02-16 08:42:20|551.56|549.36|551.34|549.14|551.56|549.36|551.34|549.14|0
1645000950000|2022-02-16 08:42:30|552.01|549.81|552.69|550.49|552.69|550.49|552.01|549.81|0
1645000960000|2022-02-16 08:42:40|552.24|550.04|552.01|549.81|552.24|550.04|552.01|549.81|0
1645000970000|2022-02-16 08:42:50|552.13|549.93|551.9|549.7|552.13|549.93|551.9|549.7|0
1645000980000|2022-02-16 08:43:00|551.79|549.59|551.79|549.59|551.79|549.59|551.79|549.59|0
1645000990000|2022-02-16 08:43:10|552.01|549.81|551.9|549.7|552.01|549.81|551.9|549.7|0
1645001000000|2022-02-16 08:43:20|551.11|548.91|551.56|549.36|551.56|549.36|550.88|548.68|0
1645001010000|2022-02-16 08:43:30|551.9|549.7|551.34|549.14|551.9|549.7|551.11|548.91|0
1645001020000|2022-02-16 08:43:40|551.79|549.59|551.68|549.48|552.01|549.81|551.68|549.48|0
1645001030000|2022-02-16 08:43:50|551.56|549.36|552.01|549.81|552.01|549.81|551.56|549.36|0
1645001040000|2022-02-16 08:44:00|552.24|550.04|552.24|550.04|552.24|550.04|552.01|549.81|0
1645001050000|2022-02-16 08:44:10|552.01|549.81|551.79|549.59|552.01|549.81|551.79|549.59|0
1645001060000|2022-02-16 08:44:20|551.34|549.14|551.56|549.36|551.68|549.48|551.34|549.14|0
1645001070000|2022-02-16 08:44:30|551.33|549.13|552.01|549.81|552.01|549.81|551.33|549.13|0
1645001080000|2022-02-16 08:44:40|552.24|550.04|552.24|550.04|552.24|550.04|552.24|550.04|0
1645001090000|2022-02-16 08:44:50|552.13|549.93|552.58|550.38|552.91|550.71|552.13|549.93|0
1645001100000|2022-02-16 08:45:00|552.69|550.49|551.56|549.36|552.69|550.49|551.56|549.36|0
1645001110000|2022-02-16 08:45:10|551.79|549.59|551.68|549.48|551.79|549.59|551.56|549.36|0
1645001120000|2022-02-16 08:45:20|551.79|549.59|551.79|549.59|552.01|549.81|551.79|549.59|0
1645001130000|2022-02-16 08:45:30|552.69|550.49|552.8|550.6|552.8|550.6|552.69|550.49|0
1645001140000|2022-02-16 08:45:40|552.91|550.71|554.04|551.84|554.04|551.84|552.91|550.71|0
1645001150000|2022-02-16 08:45:50|554.27|552.07|554.83|552.63|554.83|552.63|554.27|552.07|0
1645001160000|2022-02-16 08:46:00|554.27|552.07|553.48|551.28|554.27|552.07|553.36|551.16|0
1645001170000|2022-02-16 08:46:10|552.91|550.71|554.04|551.84|554.04|551.84|552.91|550.71|0
1645001180000|2022-02-16 08:46:20|554.16|551.96|553.71|551.51|554.16|551.96|553.71|551.51|0
1645001190000|2022-02-16 08:46:30|553.59|551.39|553.59|551.39|553.81|551.61|553.59|551.39|0
1645001200000|2022-02-16 08:46:40|553.71|551.51|553.81|551.61|553.81|551.61|553.48|551.28|0
1645001210000|2022-02-16 08:46:50|554.04|551.84|554.72|552.52|554.72|552.52|554.04|551.84|0
1645001220000|2022-02-16 08:47:00|554.38|552.18|553.93|551.73|554.38|552.18|553.93|551.73|0
1645001230000|2022-02-16 08:47:10|553.36|551.16|553.48|551.28|553.59|551.39|553.36|551.16|0
1645001240000|2022-02-16 08:47:20|552.91|550.71|553.25|551.05|553.25|551.05|552.91|550.71|0
1645001250000|2022-02-16 08:47:30|553.36|551.16|553.14|550.94|553.36|551.16|553.14|550.94|0
1645001260000|2022-02-16 08:47:40|553.36|551.16|552.91|550.71|553.36|551.16|552.91|550.71|0
1645001270000|2022-02-16 08:47:50|553.03|550.83|553.25|551.05|553.25|551.05|553.03|550.83|0
1645001280000|2022-02-16 08:48:00|553.36|551.16|553.48|551.28|553.71|551.51|553.36|551.16|0
1645001290000|2022-02-16 08:48:10|553.14|550.94|552.58|550.38|553.14|550.94|552.58|550.38|0
1645001300000|2022-02-16 08:48:20|552.69|550.49|552.69|550.49|552.91|550.71|552.69|550.49|0
1645001310000|2022-02-16 08:48:30|552.91|550.71|552.69|550.49|552.91|550.71|552.69|550.49|0
1645001320000|2022-02-16 08:48:40|552.58|550.38|552.24|550.04|552.58|550.38|552.24|550.04|0
1645001330000|2022-02-16 08:48:50|552.46|550.26|552.24|550.04|552.46|550.26|552.24|550.04|0
1645001340000|2022-02-16 08:49:00|552.46|550.26|552.01|549.81|552.46|550.26|552.01|549.81|0
1645001350000|2022-02-16 08:49:10|551.78|549.58|551.78|549.58|551.78|549.58|551.78|549.58|0
1645001360000|2022-02-16 08:49:20|552.01|549.81|552.01|549.81|552.01|549.81|552.01|549.81|0
1645001370000|2022-02-16 08:49:30|551.78|549.58|551.33|549.13|551.78|549.58|551.33|549.13|0
1645001380000|2022-02-16 08:49:40|551.56|549.36|551.56|549.36|551.56|549.36|551.33|549.13|0
1645001390000|2022-02-16 08:49:50|551.33|549.13|551.56|549.36|551.56|549.36|551.33|549.13|0
1645001400000|2022-02-16 08:50:00|551.23|549.03|552.01|549.81|552.01|549.81|551.23|549.03|0
1645001410000|2022-02-16 08:50:10|551.9|549.7|552.01|549.81|552.24|550.04|551.9|549.7|0
1645001420000|2022-02-16 08:50:20|552.24|550.04|552.01|549.81|552.46|550.26|552.01|549.81|0
1645001430000|2022-02-16 08:50:30|552.24|550.04|552.24|550.04|552.35|550.15|552.24|550.04|0
1645001440000|2022-02-16 08:50:40|551.78|549.58|552.01|549.81|552.01|549.81|551.78|549.58|0
1645001450000|2022-02-16 08:50:50|552.24|550.04|552.24|550.04|552.24|550.04|552.24|550.04|0
1645001460000|2022-02-16 08:51:00|552.01|549.81|551.33|549.13|552.01|549.81|551.33|549.13|0
1645001470000|2022-02-16 08:51:10|551.56|549.36|551.56|549.36|551.56|549.36|551.56|549.36|0
1645001480000|2022-02-16 08:51:20|551.78|549.58|551.78|549.58|551.78|549.58|551.56|549.36|0
1645001490000|2022-02-16 08:51:30|551.56|549.36|551.33|549.13|551.56|549.36|551.33|549.13|0
1645001500000|2022-02-16 08:51:40|551|548.8|551.33|549.13|551.45|549.25|551|548.8|0
1645001510000|2022-02-16 08:51:50|551.56|549.36|551.56|549.36|551.78|549.58|551.56|549.36|0
1645001520000|2022-02-16 08:52:00|551.78|549.58|551.78|549.58|551.78|549.58|551.78|549.58|0
1645001530000|2022-02-16 08:52:10|551.56|549.36|551.78|549.58|551.78|549.58|551.56|549.36|0
1645001540000|2022-02-16 08:52:20|551.56|549.36|551.11|548.91|551.56|549.36|551.11|548.91|0
1645001550000|2022-02-16 08:52:30|551.33|549.13|551.11|548.91|551.33|549.13|551.11|548.91|0
1645001560000|2022-02-16 08:52:40|550.88|548.68|551.33|549.13|551.33|549.13|550.88|548.68|0
1645001570000|2022-02-16 08:52:50|551.11|548.91|550.88|548.68|551.11|548.91|550.66|548.46|0
1645001580000|2022-02-16 08:53:00|551|548.8|552.01|549.81|552.01|549.81|551|548.8|0
1645001590000|2022-02-16 08:53:10|551.9|549.7|551.56|549.36|551.9|549.7|551.56|549.36|0
1645001600000|2022-02-16 08:53:20|551.78|549.58|551.78|549.58|551.78|549.58|551.78|549.58|0
1645001610000|2022-02-16 08:53:30|552.01|549.81|551.78|549.58|552.01|549.81|551.78|549.58|0
1645001620000|2022-02-16 08:53:40|551.68|549.48|551.78|549.58|551.78|549.58|551.68|549.48|0
1645001630000|2022-02-16 08:53:50|551.68|549.48|552.23|550.03|552.23|550.03|551.68|549.48|0
1645001640000|2022-02-16 08:54:00|552.46|550.26|553.81|551.61|553.81|551.61|552.46|550.26|0
1645001650000|2022-02-16 08:54:10|554.04|551.84|553.59|551.39|554.04|551.84|553.59|551.39|0
1645001660000|2022-02-16 08:54:20|553.03|550.83|553.36|551.16|553.36|551.16|553.03|550.83|0
1645001670000|2022-02-16 08:54:30|553.7|551.5|554.04|551.84|554.04|551.84|553.7|551.5|0
1645001680000|2022-02-16 08:54:40|554.26|552.06|554.49|552.29|554.49|552.29|554.26|552.06|0
1645001690000|2022-02-16 08:54:50|554.04|551.84|553.36|551.16|554.04|551.84|553.36|551.16|0
1645001700000|2022-02-16 08:55:00|553.48|551.28|552.68|550.48|553.48|551.28|552.68|550.48|0
1645001710000|2022-02-16 08:55:10|552.91|550.71|552.91|550.71|553.03|550.83|552.8|550.6|0
1645001720000|2022-02-16 08:55:20|553.25|551.05|553.36|551.16|553.36|551.16|553.14|550.94|0
1645001730000|2022-02-16 08:55:30|553.14|550.94|553.36|551.16|553.36|551.16|552.91|550.71|0
1645001740000|2022-02-16 08:55:40|553.59|551.39|553.48|551.28|553.59|551.39|553.48|551.28|0
1645001750000|2022-02-16 08:55:50|553.59|551.39|553.59|551.39|553.59|551.39|553.59|551.39|0
1645001760000|2022-02-16 08:56:00|552.91|550.71|552.58|550.38|552.91|550.71|552.58|550.38|0
1645001770000|2022-02-16 08:56:10|552.46|550.26|552.68|550.48|552.68|550.48|552.46|550.26|0
1645001780000|2022-02-16 08:56:20|552.46|550.26|552.46|550.26|552.91|550.71|552.46|550.26|0
1645001790000|2022-02-16 08:56:30|552.23|550.03|552.23|550.03|552.23|550.03|552.01|549.81|0
1645001800000|2022-02-16 08:56:40|552.01|549.81|552.68|550.48|552.68|550.48|552.01|549.81|0
1645001810000|2022-02-16 08:56:50|552.46|550.26|553.14|550.94|553.14|550.94|552.46|550.26|0
1645001820000|2022-02-16 08:57:00|552.91|550.71|552.68|550.48|552.91|550.71|552.68|550.48|0
1645001830000|2022-02-16 08:57:10|552.58|550.38|552.58|550.38|552.58|550.38|552.46|550.26|0
1645001840000|2022-02-16 08:57:20|552.68|550.48|552.01|549.81|552.68|550.48|552.01|549.81|0
1645001850000|2022-02-16 08:57:30|551.9|549.7|552.01|549.81|552.01|549.81|551.78|549.58|0
1645001860000|2022-02-16 08:57:40|552.23|550.03|552.01|549.81|552.23|550.03|551.78|549.58|0
1645001870000|2022-02-16 08:57:50|551.78|549.58|551.78|549.58|551.78|549.58|551.56|549.36|0
1645001880000|2022-02-16 08:58:00|552.01|549.81|551.11|548.91|552.01|549.81|551.11|548.91|0
1645001890000|2022-02-16 08:58:10|550.43|548.23|550.43|548.23|550.43|548.23|550.32|548.12|0
1645001900000|2022-02-16 08:58:20|550.66|548.46|550.43|548.23|550.66|548.46|550.43|548.23|0
1645001910000|2022-02-16 08:58:30|549.98|547.78|549.76|547.56|550.21|548.01|549.76|547.56|0
1645001920000|2022-02-16 08:58:40|549.08|546.88|549.08|546.88|549.08|546.88|548.63|546.43|0
1645001930000|2022-02-16 08:58:50|548.86|546.66|549.08|546.88|549.08|546.88|548.86|546.66|0
1645001940000|2022-02-16 08:59:00|549.31|547.11|549.53|547.33|549.98|547.78|549.2|547|0
1645001950000|2022-02-16 08:59:10|549.31|547.11|549.08|546.88|549.53|547.33|549.08|546.88|0
1645001960000|2022-02-16 08:59:20|549.31|547.11|549.76|547.56|549.76|547.56|549.31|547.11|0
1645001970000|2022-02-16 08:59:30|549.65|547.45|549.76|547.56|549.76|547.56|549.65|547.45|0
1645001980000|2022-02-16 08:59:40|549.53|547.33|549.76|547.56|549.76|547.56|549.53|547.33|0
1645001990000|2022-02-16 08:59:50|549.98|547.78|549.76|547.56|549.98|547.78|549.76|547.56|0
1645002000000|2022-02-16 09:00:00|548.86|546.66|549.08|546.88|549.31|547.11|548.86|546.66|0
1645002010000|2022-02-16 09:00:10|548.86|546.66|549.31|547.11|549.53|547.33|548.86|546.66|0
1645002020000|2022-02-16 09:00:20|549.76|547.56|549.76|547.56|549.76|547.56|549.31|547.11|0
1645002030000|2022-02-16 09:00:30|549.98|547.78|549.98|547.78|549.98|547.78|549.98|547.78|0
1645002040000|2022-02-16 09:00:40|549.76|547.56|549.76|547.56|549.76|547.56|549.76|547.56|0
1645002050000|2022-02-16 09:00:50|549.87|547.67|549.98|547.78|549.98|547.78|549.87|547.67|0
1645002060000|2022-02-16 09:01:00|549.76|547.56|548.63|546.43|549.76|547.56|548.63|546.43|0
1645002070000|2022-02-16 09:01:10|549.08|546.88|549.53|547.33|549.53|547.33|549.08|546.88|0
1645002080000|2022-02-16 09:01:20|549.98|547.78|550.21|548.01|550.21|548.01|549.98|547.78|0
1645002090000|2022-02-16 09:01:30|549.98|547.78|549.98|547.78|550.21|548.01|549.98|547.78|0
1645002100000|2022-02-16 09:01:40|550.21|548.01|549.98|547.78|550.21|548.01|549.98|547.78|0
1645002110000|2022-02-16 09:01:50|550.21|548.01|550.21|548.01|550.21|548.01|550.21|548.01|0
1645002120000|2022-02-16 09:02:00|550.32|548.12|550.21|548.01|550.43|548.23|550.21|548.01|0
1645002130000|2022-02-16 09:02:10|550.55|548.35|550.21|548.01|550.55|548.35|550.21|548.01|0
1645002140000|2022-02-16 09:02:20|549.98|547.78|549.31|547.11|549.98|547.78|549.31|547.11|0
1645002150000|2022-02-16 09:02:30|549.08|546.88|549.53|547.33|549.53|547.33|549.08|546.88|0
1645002160000|2022-02-16 09:02:40|549.76|547.56|549.65|547.45|549.76|547.56|549.53|547.33|0
1645002170000|2022-02-16 09:02:50|549.76|547.56|549.98|547.78|549.98|547.78|549.53|547.33|0
1645002180000|2022-02-16 09:03:00|550.1|547.9|549.76|547.56|550.1|547.9|549.53|547.33|0
1645002190000|2022-02-16 09:03:10|549.65|547.45|550.1|547.9|550.1|547.9|549.65|547.45|0
1645002200000|2022-02-16 09:03:20|549.98|547.78|549.87|547.67|549.98|547.78|549.87|547.67|0
1645002210000|2022-02-16 09:03:30|549.98|547.78|547.28|545.08|550.1|547.9|547.28|545.08|0
1645002220000|2022-02-16 09:03:40|547.4|545.2|545.48|543.28|547.4|545.2|545.48|543.28|0
1645002230000|2022-02-16 09:03:50|545.26|543.06|544.81|542.61|545.26|543.06|544.81|542.61|0
1645002240000|2022-02-16 09:04:00|544.59|542.39|542.57|540.37|544.59|542.39|542.57|540.37|0
1645002250000|2022-02-16 09:04:10|542.79|540.59|543.24|541.04|543.24|541.04|542.79|540.59|0
1645002260000|2022-02-16 09:04:20|543.47|541.27|543.47|541.27|543.47|541.27|543.24|541.04|0
1645002270000|2022-02-16 09:04:30|543.24|541.04|544.36|542.16|544.36|542.16|543.24|541.04|0
1645002280000|2022-02-16 09:04:40|544.81|542.61|545.04|542.84|545.04|542.84|544.81|542.61|0
1645002290000|2022-02-16 09:04:50|545.26|543.06|545.71|543.51|545.71|543.51|545.26|543.06|0
1645002300000|2022-02-16 09:05:00|546.16|543.96|546.61|544.41|546.61|544.41|546.16|543.96|0
1645002310000|2022-02-16 09:05:10|546.38|544.18|547.17|544.97|547.17|544.97|546.38|544.18|0
1645002320000|2022-02-16 09:05:20|547.51|545.31|547.28|545.08|547.51|545.31|547.28|545.08|0
1645002330000|2022-02-16 09:05:30|546.72|544.52|546.83|544.63|546.83|544.63|546.61|544.41|0
1645002340000|2022-02-16 09:05:40|547.06|544.86|547.06|544.86|547.17|544.97|547.06|544.86|0
1645002350000|2022-02-16 09:05:50|546.95|544.75|546.83|544.63|546.95|544.75|546.83|544.63|0
1645002360000|2022-02-16 09:06:00|547.06|544.86|546.61|544.41|547.06|544.86|546.61|544.41|0
1645002370000|2022-02-16 09:06:10|546.38|544.18|546.83|544.63|546.83|544.63|546.38|544.18|0
1645002380000|2022-02-16 09:06:20|547.73|545.53|548.85|546.65|548.85|546.65|547.73|545.53|0
1645002390000|2022-02-16 09:06:30|549.08|546.88|549.65|547.45|549.65|547.45|548.85|546.65|0
1645002400000|2022-02-16 09:06:40|549.3|547.1|548.97|546.77|549.3|547.1|548.97|546.77|0
1645002410000|2022-02-16 09:06:50|549.3|547.1|548.4|546.2|549.3|547.1|548.4|546.2|0
1645002420000|2022-02-16 09:07:00|548.63|546.43|549.26|547.06|549.26|547.06|548.63|546.43|0
1645002430000|2022-02-16 09:07:10|549.03|546.83|548.58|546.38|549.03|546.83|548.58|546.38|0
1645002440000|2022-02-16 09:07:20|547.91|545.71|546.1|543.9|547.91|545.71|546.1|543.9|0
1645002450000|2022-02-16 09:07:30|546.78|544.58|548.13|545.93|548.13|545.93|546.78|544.58|0
1645002460000|2022-02-16 09:07:40|548.36|546.16|549.61|547.41|549.61|547.41|548.36|546.16|0
1645002470000|2022-02-16 09:07:50|549.94|547.74|550.17|547.97|550.17|547.97|549.94|547.74|0
1645002480000|2022-02-16 09:08:00|550.39|548.19|549.94|547.74|550.39|548.19|549.94|547.74|0
1645002490000|2022-02-16 09:08:10|549.72|547.52|549.72|547.52|549.72|547.52|549.49|547.29|0
1645002500000|2022-02-16 09:08:20|549.49|547.29|549.38|547.18|549.72|547.52|549.26|547.06|0
1645002510000|2022-02-16 09:08:30|549.26|547.06|549.49|547.29|549.49|547.29|549.26|547.06|0
1645002520000|2022-02-16 09:08:40|549.26|547.06|549.94|547.74|549.94|547.74|549.26|547.06|0
1645002530000|2022-02-16 09:08:50|550.17|547.97|551.3|549.1|551.3|549.1|550.17|547.97|0
1645002540000|2022-02-16 09:09:00|551.75|549.55|552.77|550.57|552.77|550.57|551.75|549.55|0
1645002550000|2022-02-16 09:09:10|553.34|551.14|553.56|551.36|553.56|551.36|552.77|550.57|0
1645002560000|2022-02-16 09:09:20|553.45|551.25|552.88|550.68|553.68|551.48|552.88|550.68|0
1645002570000|2022-02-16 09:09:30|553.11|550.91|554.47|552.27|554.47|552.27|553.11|550.91|0
1645002580000|2022-02-16 09:09:40|555.37|553.17|555.37|553.17|555.37|553.17|555.04|552.84|0
1645002590000|2022-02-16 09:09:50|554.92|552.72|554.69|552.49|555.37|553.17|554.59|552.39|0
1645002600000|2022-02-16 09:10:00|554.24|552.04|555.6|553.4|555.6|553.4|554.24|552.04|0
1645002610000|2022-02-16 09:10:10|555.37|553.17|556.96|554.76|556.96|554.76|555.37|553.17|0
1645002620000|2022-02-16 09:10:20|557.19|554.99|556.74|554.54|557.19|554.99|556.28|554.08|0
1645002630000|2022-02-16 09:10:30|556.28|554.08|558.1|555.9|558.1|555.9|556.28|554.08|0
1645002640000|2022-02-16 09:10:40|558.55|556.35|557.87|555.67|559.46|557.26|557.87|555.67|0
1645002650000|2022-02-16 09:10:50|557.19|554.99|556.74|554.54|557.19|554.99|556.74|554.54|0
1645002660000|2022-02-16 09:11:00|556.96|554.76|557.87|555.67|558.1|555.9|556.96|554.76|0
1645002670000|2022-02-16 09:11:10|557.42|555.22|556.96|554.76|557.42|555.22|556.96|554.76|0
1645002680000|2022-02-16 09:11:20|556.74|554.54|555.6|553.4|556.74|554.54|555.6|553.4|0
1645002690000|2022-02-16 09:11:30|556.05|553.85|557.42|555.22|557.76|555.56|556.05|553.85|0
1645002700000|2022-02-16 09:11:40|556.96|554.76|556.74|554.54|557.19|554.99|556.74|554.54|0
1645002710000|2022-02-16 09:11:50|556.51|554.31|556.4|554.2|556.51|554.31|556.05|553.85|0
1645002720000|2022-02-16 09:12:00|556.51|554.31|556.28|554.08|556.74|554.54|556.28|554.08|0
1645002730000|2022-02-16 09:12:10|555.95|553.75|556.05|553.85|556.05|553.85|555.83|553.63|0
1645002740000|2022-02-16 09:12:20|556.51|554.31|556.51|554.31|556.85|554.65|556.51|554.31|0
1645002750000|2022-02-16 09:12:30|556.05|553.85|555.83|553.63|556.05|553.85|555.83|553.63|0
1645002760000|2022-02-16 09:12:40|555.95|553.75|555.37|553.17|555.95|553.75|555.37|553.17|0
1645002770000|2022-02-16 09:12:50|555.6|553.4|555.83|553.63|555.83|553.63|555.6|553.4|0
1645002780000|2022-02-16 09:13:00|555.6|553.4|556.51|554.31|556.51|554.31|555.37|553.17|0
1645002790000|2022-02-16 09:13:10|556.74|554.54|556.63|554.43|556.74|554.54|556.51|554.31|0
1645002800000|2022-02-16 09:13:20|556.28|554.08|556.05|553.85|556.28|554.08|555.83|553.63|0
1645002810000|2022-02-16 09:13:30|555.83|553.63|555.37|553.17|555.83|553.63|555.15|552.95|0
1645002820000|2022-02-16 09:13:40|555.15|552.95|555.37|553.17|555.37|553.17|555.15|552.95|0
1645002830000|2022-02-16 09:13:50|555.15|552.95|554.92|552.72|555.15|552.95|554.92|552.72|0
1645002840000|2022-02-16 09:14:00|554.69|552.49|553.68|551.48|554.69|552.49|553.68|551.48|0
1645002850000|2022-02-16 09:14:10|553.33|551.13|553.33|551.13|553.56|551.36|553.33|551.13|0
1645002860000|2022-02-16 09:14:20|553.11|550.91|553.33|551.13|553.33|551.13|553.11|550.91|0
1645002870000|2022-02-16 09:14:30|554.24|552.04|554.01|551.81|554.24|552.04|553.79|551.59|0
1645002880000|2022-02-16 09:14:40|554.47|552.27|553.68|551.48|554.47|552.27|553.68|551.48|0
1645002890000|2022-02-16 09:14:50|553.11|550.91|553.33|551.13|553.33|551.13|553.11|550.91|0
1645002900000|2022-02-16 09:15:00|553.11|550.91|553.33|551.13|553.56|551.36|553.11|550.91|0
1645002910000|2022-02-16 09:15:10|553.11|550.91|553.68|551.48|553.68|551.48|553.11|550.91|0
1645002920000|2022-02-16 09:15:20|554.01|551.81|554.01|551.81|554.47|552.27|554.01|551.81|0
1645002930000|2022-02-16 09:15:30|554.13|551.93|553.33|551.13|554.13|551.93|553.33|551.13|0
1645002940000|2022-02-16 09:15:40|553.11|550.91|553.23|551.03|553.23|551.03|553.11|550.91|0
1645002950000|2022-02-16 09:15:50|553.11|550.91|554.24|552.04|554.24|552.04|553.11|550.91|0
1645002960000|2022-02-16 09:16:00|554.01|551.81|553.56|551.36|554.01|551.81|553.56|551.36|0
1645002980000|2022-02-16 09:16:20|553.23|551.03|553.11|550.91|553.23|551.03|553.11|550.91|0
1645002990000|2022-02-16 09:16:30|553.33|551.13|553.33|551.13|553.33|551.13|553.33|551.13|0
1645003000000|2022-02-16 09:16:40|553.11|550.91|553.33|551.13|553.33|551.13|553.11|550.91|0
1645003010000|2022-02-16 09:16:50|553.56|551.36|553.56|551.36|554.01|551.81|553.56|551.36|0
1645003020000|2022-02-16 09:17:00|554.01|551.81|553.33|551.13|554.01|551.81|553.33|551.13|0
1645003030000|2022-02-16 09:17:10|553.56|551.36|554.01|551.81|554.24|552.04|553.56|551.36|0
1645003040000|2022-02-16 09:17:20|554.24|552.04|554.24|552.04|554.47|552.27|554.24|552.04|0
1645003050000|2022-02-16 09:17:30|554.47|552.27|554.24|552.04|554.47|552.27|554.24|552.04|0
1645003060000|2022-02-16 09:17:40|554.01|551.81|554.01|551.81|554.01|551.81|554.01|551.81|0
1645003070000|2022-02-16 09:17:50|554.24|552.04|554.47|552.27|554.47|552.27|554.13|551.93|0
1645003080000|2022-02-16 09:18:00|554.92|552.72|554.24|552.04|554.92|552.72|554.24|552.04|0
1645003090000|2022-02-16 09:18:10|554.47|552.27|554.24|552.04|554.47|552.27|554.24|552.04|0
1645003100000|2022-02-16 09:18:20|554.36|552.16|554.47|552.27|554.81|552.61|554.36|552.16|0
1645003110000|2022-02-16 09:18:30|554.36|552.16|553.79|551.59|554.36|552.16|553.79|551.59|0
1645003120000|2022-02-16 09:18:40|553.9|551.7|554.24|552.04|554.36|552.16|553.9|551.7|0
1645003130000|2022-02-16 09:18:50|554.01|551.81|553.33|551.13|554.01|551.81|553.33|551.13|0
1645003140000|2022-02-16 09:19:00|553.11|550.91|553.23|551.03|553.56|551.36|553.11|550.91|0
1645003150000|2022-02-16 09:19:10|553.11|550.91|553.45|551.25|553.45|551.25|553.11|550.91|0
1645003160000|2022-02-16 09:19:20|553.33|551.13|553.45|551.25|553.56|551.36|553.33|551.13|0
1645003170000|2022-02-16 09:19:30|553.79|551.59|554.24|552.04|554.24|552.04|553.79|551.59|0
1645003180000|2022-02-16 09:19:40|554.13|551.93|553.79|551.59|554.13|551.93|553.79|551.59|0
1645003190000|2022-02-16 09:19:50|554.01|551.81|553.56|551.36|554.01|551.81|553.56|551.36|0
1645003200000|2022-02-16 09:20:00|554.01|551.81|553.11|550.91|554.36|552.16|553.11|550.91|0
1645003210000|2022-02-16 09:20:10|554.47|552.27|554.69|552.49|554.69|552.49|554.47|552.27|0
1645003220000|2022-02-16 09:20:20|554.92|552.72|554.69|552.49|554.92|552.72|554.69|552.49|0
1645003230000|2022-02-16 09:20:30|554.92|552.72|555.04|552.84|555.04|552.84|554.92|552.72|0
1645003240000|2022-02-16 09:20:40|554.81|552.61|554.69|552.49|554.81|552.61|554.47|552.27|0
1645003250000|2022-02-16 09:20:50|554.58|552.38|554.24|552.04|554.58|552.38|554.01|551.81|0
1645003260000|2022-02-16 09:21:00|554.47|552.27|554.47|552.27|554.69|552.49|554.47|552.27|0
1645003270000|2022-02-16 09:21:10|554.69|552.49|554.47|552.27|554.69|552.49|554.47|552.27|0
1645003280000|2022-02-16 09:21:20|555.6|553.4|556.4|554.2|556.4|554.2|555.6|553.4|0
1645003290000|2022-02-16 09:21:30|555.83|553.63|555.83|553.63|556.05|553.85|555.83|553.63|0
1645003300000|2022-02-16 09:21:40|555.37|553.17|555.15|552.95|555.37|553.17|555.15|552.95|0
1645003310000|2022-02-16 09:21:50|554.92|552.72|554.24|552.04|554.92|552.72|554.24|552.04|0
1645003320000|2022-02-16 09:22:00|554.47|552.27|555.49|553.29|555.49|553.29|554.47|552.27|0
1645003330000|2022-02-16 09:22:10|555.6|553.4|554.92|552.72|555.83|553.63|554.92|552.72|0
1645003340000|2022-02-16 09:22:20|555.15|552.95|554.24|552.04|555.15|552.95|554.24|552.04|0
1645003350000|2022-02-16 09:22:30|554.13|551.93|554.13|551.93|554.13|551.93|553.79|551.59|0
1645003360000|2022-02-16 09:22:40|554.24|552.04|554.47|552.27|554.58|552.38|554.24|552.04|0
1645003370000|2022-02-16 09:22:50|554.24|552.04|554.01|551.81|554.47|552.27|554.01|551.81|0
1645003380000|2022-02-16 09:23:00|554.24|552.04|554.24|552.04|554.47|552.27|554.24|552.04|0
1645003390000|2022-02-16 09:23:10|554.47|552.27|555.6|553.4|555.6|553.4|554.47|552.27|0
1645003400000|2022-02-16 09:23:20|555.37|553.17|555.37|553.17|555.49|553.29|555.37|553.17|0
1645003410000|2022-02-16 09:23:30|555.04|552.84|555.15|552.95|555.15|552.95|554.92|552.72|0
1645003420000|2022-02-16 09:23:40|555.04|552.84|555.94|553.74|555.94|553.74|555.04|552.84|0
1645003430000|2022-02-16 09:23:50|556.05|553.85|555.26|553.06|556.05|553.85|555.26|553.06|0
1645003440000|2022-02-16 09:24:00|555.37|553.17|555.26|553.06|555.37|553.17|555.26|553.06|0
1645003450000|2022-02-16 09:24:10|555.37|553.17|554.36|552.16|555.6|553.4|554.36|552.16|0
1645003460000|2022-02-16 09:24:20|554.58|552.38|554.01|551.81|554.58|552.38|554.01|551.81|0
1645003470000|2022-02-16 09:24:30|554.47|552.27|555.6|553.4|555.6|553.4|554.47|552.27|0
1645003480000|2022-02-16 09:24:40|555.37|553.17|555.26|553.06|555.37|553.17|555.15|552.95|0
1645003490000|2022-02-16 09:24:50|555.15|552.95|555.04|552.84|555.15|552.95|554.92|552.72|0
1645003500000|2022-02-16 09:25:00|555.15|552.95|554.24|552.04|555.15|552.95|554.24|552.04|0
1645003510000|2022-02-16 09:25:10|554.58|552.38|554.24|552.04|554.58|552.38|554.24|552.04|0
1645003520000|2022-02-16 09:25:20|554.13|551.93|554.92|552.72|554.92|552.72|554.13|551.93|0
1645003530000|2022-02-16 09:25:30|555.15|552.95|555.15|552.95|555.15|552.95|555.15|552.95|0
1645003540000|2022-02-16 09:25:40|554.92|552.72|555.15|552.95|555.15|552.95|554.92|552.72|0
1645003550000|2022-02-16 09:25:50|555.37|553.17|555.15|552.95|555.37|553.17|555.15|552.95|0
1645003560000|2022-02-16 09:26:00|555.37|553.17|555.49|553.29|555.6|553.4|555.37|553.17|0
1645003570000|2022-02-16 09:26:10|555.15|552.95|555.15|552.95|555.37|553.17|555.15|552.95|0
1645003580000|2022-02-16 09:26:20|554.92|552.72|554.69|552.49|554.92|552.72|554.47|552.27|0
1645003590000|2022-02-16 09:26:30|554.47|552.27|554.81|552.61|554.81|552.61|554.47|552.27|0
1645003600000|2022-02-16 09:26:40|555.15|552.95|555.15|552.95|555.6|553.4|555.04|552.84|0
1645003610000|2022-02-16 09:26:50|554.69|552.49|554.81|552.61|554.81|552.61|554.69|552.49|0
1645003620000|2022-02-16 09:27:00|554.58|552.38|554.69|552.49|554.69|552.49|554.58|552.38|0
1645003630000|2022-02-16 09:27:10|554.92|552.72|554.92|552.72|554.92|552.72|554.92|552.72|0
1645003640000|2022-02-16 09:27:20|554.69|552.49|554.81|552.61|554.92|552.72|554.69|552.49|0
1645003650000|2022-02-16 09:27:30|554.69|552.49|554.36|552.16|554.69|552.49|554.36|552.16|0
1645003660000|2022-02-16 09:27:40|554.24|552.04|554.24|552.04|554.47|552.27|554.24|552.04|0
1645003670000|2022-02-16 09:27:50|554.69|552.49|554.81|552.61|554.81|552.61|554.24|552.04|0
1645003680000|2022-02-16 09:28:00|554.24|552.04|554.46|552.26|554.46|552.26|554.24|552.04|0
1645003690000|2022-02-16 09:28:10|554.92|552.72|555.14|552.94|555.14|552.94|554.92|552.72|0
1645003700000|2022-02-16 09:28:20|555.04|552.84|555.14|552.94|555.14|552.94|555.04|552.84|0
1645003710000|2022-02-16 09:28:30|555.04|552.84|555.14|552.94|555.14|552.94|554.92|552.72|0
1645003720000|2022-02-16 09:28:40|555.04|552.84|555.37|553.17|555.37|553.17|555.04|552.84|0
1645003730000|2022-02-16 09:28:50|555.26|553.06|554.92|552.72|555.37|553.17|554.92|552.72|0
1645003740000|2022-02-16 09:29:00|555.37|553.17|554.92|552.72|555.37|553.17|554.92|552.72|0
1645003750000|2022-02-16 09:29:10|554.69|552.49|555.04|552.84|555.04|552.84|554.69|552.49|0
1645003760000|2022-02-16 09:29:20|554.92|552.72|555.26|553.06|555.26|553.06|554.92|552.72|0
1645003770000|2022-02-16 09:29:30|555.14|552.94|555.04|552.84|555.37|553.17|555.04|552.84|0
1645003780000|2022-02-16 09:29:40|555.14|552.94|555.04|552.84|555.14|552.94|554.92|552.72|0
1645003790000|2022-02-16 09:29:50|555.14|552.94|555.37|553.17|555.37|553.17|555.14|552.94|0
1645003800000|2022-02-16 09:30:00|555.49|553.29|555.14|552.94|555.6|553.4|555.14|552.94|0
1645003810000|2022-02-16 09:30:10|554.24|552.04|553.56|551.36|554.24|552.04|553.33|551.13|0
1645003820000|2022-02-16 09:30:20|552.88|550.68|553.45|551.25|553.78|551.58|552.88|550.68|0
1645003830000|2022-02-16 09:30:30|551.52|549.32|552.43|550.23|552.43|550.23|551.52|549.32|0
1645003840000|2022-02-16 09:30:40|553.11|550.91|552.88|550.68|553.11|550.91|552.88|550.68|0
1645003850000|2022-02-16 09:30:50|553|550.8|553.22|551.02|553.22|551.02|553|550.8|0
1645003860000|2022-02-16 09:31:00|553.33|551.13|553.33|551.13|553.33|551.13|553.22|551.02|0
1645003870000|2022-02-16 09:31:10|552.88|550.68|553.22|551.02|553.56|551.36|552.88|550.68|0
1645003880000|2022-02-16 09:31:20|553.45|551.25|553.56|551.36|553.56|551.36|553.33|551.13|0
1645003890000|2022-02-16 09:31:30|553.68|551.48|553.33|551.13|553.68|551.48|553.33|551.13|0
1645003900000|2022-02-16 09:31:40|553.56|551.36|553.56|551.36|553.56|551.36|553.56|551.36|0
1645003910000|2022-02-16 09:31:50|553.33|551.13|553.33|551.13|553.33|551.13|553.33|551.13|0
1645003920000|2022-02-16 09:32:00|553.56|551.36|553.68|551.48|553.68|551.48|553.1|550.9|0
1645003930000|2022-02-16 09:32:10|554.01|551.81|555.04|552.84|555.04|552.84|554.01|551.81|0
1645003940000|2022-02-16 09:32:20|554.92|552.72|554.24|552.04|554.92|552.72|554.24|552.04|0
1645003950000|2022-02-16 09:32:30|554.46|552.26|554.36|552.16|554.58|552.38|554.36|552.16|0
1645003960000|2022-02-16 09:32:40|554.24|552.04|553.1|550.9|554.24|552.04|553.1|550.9|0
1645003970000|2022-02-16 09:32:50|552.65|550.45|552.65|550.45|552.65|550.45|552.65|550.45|0
1645003980000|2022-02-16 09:33:00|552.77|550.57|552.65|550.45|552.77|550.57|552.65|550.45|0
1645003990000|2022-02-16 09:33:10|552.77|550.57|552.65|550.45|552.77|550.57|552.65|550.45|0
1645004000000|2022-02-16 09:33:20|552.43|550.23|552.65|550.45|552.65|550.45|552.43|550.23|0
1645004010000|2022-02-16 09:33:30|553|550.8|553.1|550.9|553.1|550.9|553|550.8|0
1645004020000|2022-02-16 09:33:40|553|550.8|552.88|550.68|553.1|550.9|552.88|550.68|0
1645004030000|2022-02-16 09:33:50|553.1|550.9|553.56|551.36|553.56|551.36|553.1|550.9|0
1645004040000|2022-02-16 09:34:00|553.33|551.13|553.33|551.13|553.45|551.25|553.22|551.02|0
1645004050000|2022-02-16 09:34:10|553.45|551.25|553.45|551.25|553.45|551.25|553.33|551.13|0
1645004060000|2022-02-16 09:34:20|553.33|551.13|553.78|551.58|553.78|551.58|553.33|551.13|0
1645004070000|2022-02-16 09:34:30|553.68|551.48|553.33|551.13|553.68|551.48|553.33|551.13|0
1645004080000|2022-02-16 09:34:40|553.78|551.58|553.78|551.58|554.01|551.81|553.78|551.58|0
1645004090000|2022-02-16 09:34:50|553.9|551.7|554.24|552.04|554.24|552.04|553.78|551.58|0
1645004100000|2022-02-16 09:35:00|554.13|551.93|554.69|552.49|554.69|552.49|554.13|551.93|0
1645004110000|2022-02-16 09:35:10|554.81|552.61|556.05|553.85|556.05|553.85|554.81|552.61|0
1645004120000|2022-02-16 09:35:20|556.28|554.08|556.05|553.85|556.28|554.08|556.05|553.85|0
1645004130000|2022-02-16 09:35:30|555.82|553.62|554.92|552.72|555.82|553.62|554.92|552.72|0
1645004140000|2022-02-16 09:35:40|554.69|552.49|554.46|552.26|554.69|552.49|554.35|552.15|0
1645004150000|2022-02-16 09:35:50|554.35|552.15|554.46|552.26|554.46|552.26|554.24|552.04|0
1645004160000|2022-02-16 09:36:00|554.58|552.38|554.69|552.49|554.69|552.49|554.58|552.38|0
1645004170000|2022-02-16 09:36:10|554.58|552.38|554.24|552.04|554.69|552.49|554.24|552.04|0
1645004180000|2022-02-16 09:36:20|554.46|552.26|554.24|552.04|554.46|552.26|554.24|552.04|0
1645004190000|2022-02-16 09:36:30|554.01|551.81|554.01|551.81|554.01|551.81|553.78|551.58|0
1645004200000|2022-02-16 09:36:40|553.9|551.7|554.24|552.04|554.24|552.04|553.9|551.7|0
1645004210000|2022-02-16 09:36:50|553.78|551.58|553.78|551.58|553.9|551.7|553.78|551.58|0
1645004220000|2022-02-16 09:37:00|554.01|551.81|553.78|551.58|554.01|551.81|553.78|551.58|0
1645004230000|2022-02-16 09:37:10|554.01|551.81|553.78|551.58|554.13|551.93|553.78|551.58|0
1645004240000|2022-02-16 09:37:20|554.13|551.93|554.24|552.04|554.46|552.26|554.01|551.81|0
1645004250000|2022-02-16 09:37:30|554.01|551.81|554.24|552.04|554.24|552.04|554.01|551.81|0
1645004260000|2022-02-16 09:37:40|554.01|551.81|553.9|551.7|554.01|551.81|553.9|551.7|0
1645004270000|2022-02-16 09:37:50|554.01|551.81|554.24|552.04|554.24|552.04|554.01|551.81|0
1645004280000|2022-02-16 09:38:00|554.13|551.93|553.78|551.58|554.13|551.93|553.67|551.47|0
1645004290000|2022-02-16 09:38:10|554.01|551.81|554.24|552.04|554.24|552.04|554.01|551.81|0
1645004300000|2022-02-16 09:38:20|554.01|551.81|554.92|552.72|554.92|552.72|554.01|551.81|0
1645004310000|2022-02-16 09:38:30|555.14|552.94|554.46|552.26|555.14|552.94|554.46|552.26|0
1645004320000|2022-02-16 09:38:40|554.24|552.04|554.13|551.93|554.46|552.26|554.13|551.93|0
1645004330000|2022-02-16 09:38:50|554.46|552.26|554.92|552.72|554.92|552.72|554.46|552.26|0
1645004340000|2022-02-16 09:39:00|555.14|552.94|554.92|552.72|555.14|552.94|554.92|552.72|0
1645004350000|2022-02-16 09:39:10|554.69|552.49|554.69|552.49|554.69|552.49|554.69|552.49|0
1645004360000|2022-02-16 09:39:20|554.92|552.72|554.58|552.38|554.92|552.72|554.58|552.38|0
1645004370000|2022-02-16 09:39:30|554.69|552.49|554.46|552.26|554.69|552.49|554.46|552.26|0
1645004380000|2022-02-16 09:39:40|554.24|552.04|554.01|551.81|554.24|552.04|554.01|551.81|0
1645004390000|2022-02-16 09:39:50|554.24|552.04|554.24|552.04|554.24|552.04|554.24|552.04|0
1645004400000|2022-02-16 09:40:00|554.46|552.26|554.24|552.04|554.46|552.26|554.24|552.04|0
1645004410000|2022-02-16 09:40:10|554.13|551.93|554.69|552.49|554.69|552.49|554.13|551.93|0
1645004420000|2022-02-16 09:40:20|554.35|552.15|554.24|552.04|554.35|552.15|554.01|551.81|0
1645004430000|2022-02-16 09:40:30|554.01|551.81|554.24|552.04|554.46|552.26|554.01|551.81|0
1645004440000|2022-02-16 09:40:40|554.01|551.81|553.78|551.58|554.01|551.81|553.78|551.58|0
1645004460000|2022-02-16 09:41:00|554.01|551.81|554.35|552.15|554.46|552.26|554.01|551.81|0
1645004470000|2022-02-16 09:41:10|554.46|552.26|554.24|552.04|554.46|552.26|554.01|551.81|0
1645004480000|2022-02-16 09:41:20|554.35|552.15|554.24|552.04|554.35|552.15|554.24|552.04|0
1645004490000|2022-02-16 09:41:30|554.01|551.81|553.78|551.58|554.01|551.81|553.78|551.58|0
1645004500000|2022-02-16 09:41:40|553.67|551.47|554.01|551.81|554.01|551.81|553.67|551.47|0
1645004510000|2022-02-16 09:41:50|554.46|552.26|554.24|552.04|554.46|552.26|554.24|552.04|0
1645004520000|2022-02-16 09:42:00|554.46|552.26|554.24|552.04|554.46|552.26|554.24|552.04|0
1645004530000|2022-02-16 09:42:10|554.35|552.15|555.14|552.94|555.14|552.94|554.35|552.15|0
1645004540000|2022-02-16 09:42:20|555.37|553.17|555.37|553.17|555.37|553.17|555.26|553.06|0
1645004550000|2022-02-16 09:42:30|555.49|553.29|555.37|553.17|555.49|553.29|555.37|553.17|0
1645004560000|2022-02-16 09:42:40|555.49|553.29|556.28|554.08|556.28|554.08|555.37|553.17|0
1645004570000|2022-02-16 09:42:50|556.05|553.85|556.05|553.85|556.28|554.08|556.05|553.85|0
1645004580000|2022-02-16 09:43:00|555.94|553.74|555.6|553.4|556.05|553.85|555.6|553.4|0
1645004590000|2022-02-16 09:43:10|555.94|553.74|555.82|553.62|555.94|553.74|555.82|553.62|0
1645004600000|2022-02-16 09:43:20|555.6|553.4|555.82|553.62|555.82|553.62|555.6|553.4|0
1645004610000|2022-02-16 09:43:30|556.05|553.85|556.5|554.3|556.5|554.3|555.82|553.62|0
1645004620000|2022-02-16 09:43:40|556.73|554.53|556.96|554.76|556.96|554.76|556.62|554.42|0
1645004630000|2022-02-16 09:43:50|556.5|554.3|556.73|554.53|556.73|554.53|556.5|554.3|0
1645004640000|2022-02-16 09:44:00|556.5|554.3|556.5|554.3|556.73|554.53|556.5|554.3|0
1645004650000|2022-02-16 09:44:10|556.73|554.53|557.18|554.98|557.41|555.21|556.73|554.53|0
1645004660000|2022-02-16 09:44:20|556.96|554.76|556.96|554.76|556.96|554.76|556.73|554.53|0
1645004670000|2022-02-16 09:44:30|557.53|555.33|557.64|555.44|557.64|555.44|557.41|555.21|0
1645004680000|2022-02-16 09:44:40|557.53|555.33|557.86|555.66|557.86|555.66|557.53|555.33|0
1645004690000|2022-02-16 09:44:50|558.09|555.89|557.86|555.66|558.09|555.89|557.64|555.44|0
1645004700000|2022-02-16 09:45:00|557.41|555.21|557.07|554.87|557.41|555.21|556.96|554.76|0
1645004710000|2022-02-16 09:45:10|557.64|555.44|557.18|554.98|557.64|555.44|557.18|554.98|0
1645004720000|2022-02-16 09:45:20|556.73|554.53|556.73|554.53|556.85|554.65|556.73|554.53|0
1645004730000|2022-02-16 09:45:30|556.96|554.76|556.73|554.53|556.96|554.76|556.5|554.3|0
1645004740000|2022-02-16 09:45:40|556.5|554.3|556.5|554.3|556.5|554.3|556.5|554.3|0
1645004750000|2022-02-16 09:45:50|556.62|554.42|557.18|554.98|557.64|555.44|556.62|554.42|0
1645004760000|2022-02-16 09:46:00|556.96|554.76|557.07|554.87|557.07|554.87|556.96|554.76|0
1645004770000|2022-02-16 09:46:10|556.96|554.76|556.73|554.53|557.07|554.87|556.73|554.53|0
1645004780000|2022-02-16 09:46:20|556.96|554.76|557.41|555.21|557.41|555.21|556.73|554.53|0
1645004790000|2022-02-16 09:46:30|557.3|555.1|556.96|554.76|557.3|555.1|556.96|554.76|0
1645004800000|2022-02-16 09:46:40|557.07|554.87|556.96|554.76|557.07|554.87|556.96|554.76|0
1645004810000|2022-02-16 09:46:50|557.18|554.98|557.86|555.66|557.86|555.66|557.18|554.98|0
1645004820000|2022-02-16 09:47:00|558.09|555.89|557.64|555.44|558.09|555.89|557.64|555.44|0
1645004830000|2022-02-16 09:47:10|557.86|555.66|557.86|555.66|557.98|555.78|557.86|555.66|0
1645004840000|2022-02-16 09:47:20|558.09|555.89|557.64|555.44|558.09|555.89|557.64|555.44|0
1645004850000|2022-02-16 09:47:30|557.86|555.66|557.86|555.66|557.86|555.66|557.86|555.66|0
1645004860000|2022-02-16 09:47:40|557.64|555.44|557.64|555.44|557.64|555.44|557.64|555.44|0
1645004870000|2022-02-16 09:47:50|557.86|555.66|557.86|555.66|558.09|555.89|557.86|555.66|0
1645004880000|2022-02-16 09:48:00|557.75|555.55|557.86|555.66|557.86|555.66|557.75|555.55|0
1645004890000|2022-02-16 09:48:10|557.64|555.44|557.86|555.66|557.98|555.78|557.64|555.44|0
1645004900000|2022-02-16 09:48:20|557.41|555.21|556.96|554.76|557.41|555.21|556.96|554.76|0
1645004910000|2022-02-16 09:48:30|557.18|554.98|556.73|554.53|557.18|554.98|556.73|554.53|0
1645004940000|2022-02-16 09:49:00|556.96|554.76|556.62|554.42|556.96|554.76|556.5|554.3|0
1645004950000|2022-02-16 09:49:10|556.73|554.53|556.5|554.3|556.73|554.53|556.5|554.3|0
1645004960000|2022-02-16 09:49:20|556.85|554.65|556.85|554.65|556.85|554.65|556.85|554.65|0
1645004970000|2022-02-16 09:49:30|556.62|554.42|556.73|554.53|556.96|554.76|556.62|554.42|0
1645004990000|2022-02-16 09:49:50|556.96|554.76|556.85|554.65|556.96|554.76|556.85|554.65|0
1645005000000|2022-02-16 09:50:00|556.96|554.76|556.5|554.3|556.96|554.76|556.5|554.3|0
1645005010000|2022-02-16 09:50:10|556.27|554.07|556.17|553.97|556.27|554.07|556.17|553.97|0
1645005020000|2022-02-16 09:50:20|556.27|554.07|556.05|553.85|556.27|554.07|556.05|553.85|0
1645005030000|2022-02-16 09:50:30|556.27|554.07|556.17|553.97|556.27|554.07|556.17|553.97|0
1645005040000|2022-02-16 09:50:40|556.27|554.07|555.71|553.51|556.27|554.07|555.71|553.51|0
1645005050000|2022-02-16 09:50:50|555.37|553.17|555.37|553.17|555.59|553.39|555.37|553.17|0
1645005060000|2022-02-16 09:51:00|555.59|553.39|555.71|553.51|555.94|553.74|555.59|553.39|0
1645005070000|2022-02-16 09:51:10|555.59|553.39|555.14|552.94|555.59|553.39|555.14|552.94|0
1645005080000|2022-02-16 09:51:20|555.03|552.83|555.49|553.29|555.49|553.29|555.03|552.83|0
1645005090000|2022-02-16 09:51:30|555.71|553.51|555.37|553.17|555.71|553.51|555.37|553.17|0
1645005100000|2022-02-16 09:51:40|554.91|552.71|555.14|552.94|555.14|552.94|554.91|552.71|0
1645005110000|2022-02-16 09:51:50|555.37|553.17|555.37|553.17|555.37|553.17|555.26|553.06|0
1645005120000|2022-02-16 09:52:00|555.49|553.29|555.59|553.39|555.59|553.39|555.49|553.29|0
1645005130000|2022-02-16 09:52:10|555.37|553.17|555.37|553.17|555.71|553.51|555.37|553.17|0
1645005140000|2022-02-16 09:52:20|555.59|553.39|555.59|553.39|555.59|553.39|555.37|553.17|0
1645005150000|2022-02-16 09:52:30|555.37|553.17|555.82|553.62|555.82|553.62|555.37|553.17|0
1645005160000|2022-02-16 09:52:40|556.27|554.07|556.05|553.85|556.27|554.07|556.05|553.85|0
1645005170000|2022-02-16 09:52:50|555.82|553.62|555.94|553.74|555.94|553.74|555.82|553.62|0
1645005180000|2022-02-16 09:53:00|556.05|553.85|555.82|553.62|556.05|553.85|555.82|553.62|0
1645005190000|2022-02-16 09:53:10|556.05|553.85|556.17|553.97|556.27|554.07|556.05|553.85|0
1645005200000|2022-02-16 09:53:20|556.05|553.85|556.05|553.85|556.05|553.85|556.05|553.85|0
1645005210000|2022-02-16 09:53:30|555.82|553.62|556.05|553.85|556.05|553.85|555.82|553.62|0
1645005220000|2022-02-16 09:53:40|555.82|553.62|556.05|553.85|556.27|554.07|555.82|553.62|0
1645005230000|2022-02-16 09:53:50|556.27|554.07|557.07|554.87|557.07|554.87|556.27|554.07|0
1645005240000|2022-02-16 09:54:00|556.95|554.75|556.73|554.53|556.95|554.75|556.73|554.53|0
1645005250000|2022-02-16 09:54:10|556.95|554.75|557.18|554.98|557.18|554.98|556.95|554.75|0
1645005260000|2022-02-16 09:54:20|557.41|555.21|557.41|555.21|557.41|555.21|557.41|555.21|0
1645005270000|2022-02-16 09:54:30|557.3|555.1|556.85|554.65|557.3|555.1|556.85|554.65|0
1645005280000|2022-02-16 09:54:40|556.73|554.53|556.27|554.07|556.73|554.53|556.27|554.07|0
1645005290000|2022-02-16 09:54:50|556.05|553.85|556.5|554.3|556.5|554.3|556.05|553.85|0
1645005300000|2022-02-16 09:55:00|556.73|554.53|556.73|554.53|556.73|554.53|556.5|554.3|0
1645005310000|2022-02-16 09:55:10|557.18|554.98|556.95|554.75|557.18|554.98|556.95|554.75|0
1645005320000|2022-02-16 09:55:20|557.3|555.1|557.3|555.1|557.3|555.1|557.18|554.98|0
1645005330000|2022-02-16 09:55:30|557.18|554.98|557.64|555.44|557.64|555.44|557.18|554.98|0
1645005340000|2022-02-16 09:55:40|557.41|555.21|556.5|554.3|557.41|555.21|556.5|554.3|0
1645005350000|2022-02-16 09:55:50|556.73|554.53|556.27|554.07|556.73|554.53|556.27|554.07|0
1645005360000|2022-02-16 09:56:00|556.73|554.53|556.16|553.96|556.73|554.53|556.16|553.96|0
1645005370000|2022-02-16 09:56:10|556.27|554.07|557.3|555.1|557.3|555.1|556.27|554.07|0
1645005380000|2022-02-16 09:56:20|557.41|555.21|556.95|554.75|557.41|555.21|556.95|554.75|0
1645005390000|2022-02-16 09:56:30|556.85|554.65|556.73|554.53|556.85|554.65|556.73|554.53|0
1645005400000|2022-02-16 09:56:40|556.95|554.75|557.41|555.21|557.41|555.21|556.95|554.75|0
1645005410000|2022-02-16 09:56:50|557.86|555.66|557.86|555.66|558.32|556.12|557.86|555.66|0
1645005420000|2022-02-16 09:57:00|558.32|556.12|558.77|556.57|558.77|556.57|558.32|556.12|0
1645005430000|2022-02-16 09:57:10|559|556.8|558.77|556.57|559.23|557.03|558.77|556.57|0
1645005450000|2022-02-16 09:57:30|559|556.8|558.77|556.57|559|556.8|558.77|556.57|0
1645005460000|2022-02-16 09:57:40|559|556.8|559|556.8|559.22|557.02|559|556.8|0
1645005470000|2022-02-16 09:57:50|559.22|557.02|559.22|557.02|559.22|557.02|559|556.8|0
1645005480000|2022-02-16 09:58:00|559.45|557.25|559.45|557.25|559.68|557.48|559.45|557.25|0
1645005490000|2022-02-16 09:58:10|559.68|557.48|559.45|557.25|559.68|557.48|559.45|557.25|0
1645005500000|2022-02-16 09:58:20|559.22|557.02|559.22|557.02|559.22|557.02|559.22|557.02|0
1645005510000|2022-02-16 09:58:30|559.45|557.25|556.73|554.53|559.45|557.25|556.73|554.53|0
1645005520000|2022-02-16 09:58:40|556.95|554.75|558.54|556.34|558.54|556.34|556.85|554.65|0
1645005530000|2022-02-16 09:58:50|558.77|556.57|559.8|557.6|559.8|557.6|558.77|556.57|0
1645005540000|2022-02-16 09:59:00|560.25|558.05|560.59|558.39|560.59|558.39|560.13|557.93|0
1645005550000|2022-02-16 09:59:10|560.36|558.16|560.48|558.28|560.48|558.28|560.36|558.16|0
1645005560000|2022-02-16 09:59:20|560.59|558.39|560.59|558.39|560.59|558.39|560.48|558.28|0
1645005570000|2022-02-16 09:59:30|560.36|558.16|559.91|557.71|560.36|558.16|559.91|557.71|0
1645005580000|2022-02-16 09:59:40|560.13|557.93|559.45|557.25|560.13|557.93|559.45|557.25|0
1645005590000|2022-02-16 09:59:50|559.57|557.37|559.45|557.25|559.68|557.48|559.45|557.25|0
1645005600000|2022-02-16 10:00:00|559.91|557.71|560.02|557.82|560.13|557.93|559.91|557.71|0
1645005610000|2022-02-16 10:00:10|559.8|557.6|560.13|557.93|560.13|557.93|559.68|557.48|0
1645005620000|2022-02-16 10:00:20|560.02|557.82|559.91|557.71|560.13|557.93|559.91|557.71|0
1645005630000|2022-02-16 10:00:30|560.02|557.82|560.82|558.62|560.82|558.62|560.02|557.82|0
1645005640000|2022-02-16 10:00:40|561.5|559.3|561.16|558.96|561.5|559.3|561.04|558.84|0
1645005650000|2022-02-16 10:00:50|561.04|558.84|561.5|559.3|561.5|559.3|561.04|558.84|0
1645005660000|2022-02-16 10:01:00|561.27|559.07|561.27|559.07|561.27|559.07|561.27|559.07|0
1645005670000|2022-02-16 10:01:10|561.39|559.19|561.16|558.96|561.39|559.19|561.16|558.96|0
1645005680000|2022-02-16 10:01:20|561.5|559.3|562.86|560.66|562.86|560.66|561.5|559.3|0
1645005690000|2022-02-16 10:01:30|563.09|560.89|563.21|561.01|563.21|561.01|563.09|560.89|0
1645005700000|2022-02-16 10:01:40|563.09|560.89|563.32|561.12|563.32|561.12|563.09|560.89|0
1645005710000|2022-02-16 10:01:50|563.55|561.35|563.89|561.69|563.89|561.69|563.55|561.35|0
1645005720000|2022-02-16 10:02:00|564|561.8|564.23|562.03|564.35|562.15|564|561.8|0
1645005730000|2022-02-16 10:02:10|564|561.8|563.77|561.57|564|561.8|563.77|561.57|0
1645005740000|2022-02-16 10:02:20|564.46|562.26|564.23|562.03|564.46|562.26|564.23|562.03|0
1645005750000|2022-02-16 10:02:30|564|561.8|563.77|561.57|564|561.8|563.77|561.57|0
1645005760000|2022-02-16 10:02:40|564.12|561.92|564.58|562.38|564.58|562.38|563.77|561.57|0
1645005770000|2022-02-16 10:02:50|564.69|562.49|565.26|563.06|565.26|563.06|564.69|562.49|0
1645005780000|2022-02-16 10:03:00|565.6|563.4|565.82|563.62|565.82|563.62|565.49|563.29|0
1645005790000|2022-02-16 10:03:10|566.05|563.85|566.28|564.08|566.51|564.31|566.05|563.85|0
1645005800000|2022-02-16 10:03:20|565.82|563.62|565.37|563.17|565.82|563.62|565.37|563.17|0
1645005810000|2022-02-16 10:03:30|565.14|562.94|564.68|562.48|565.14|562.94|564.68|562.48|0
1645005820000|2022-02-16 10:03:40|564.58|562.38|564.12|561.92|564.58|562.38|564.12|561.92|0
1645005830000|2022-02-16 10:03:50|564.23|562.03|563.89|561.69|564.23|562.03|563.89|561.69|0
1645005840000|2022-02-16 10:04:00|563.09|560.89|562.98|560.78|563.09|560.89|562.64|560.44|0
1645005850000|2022-02-16 10:04:10|562.86|560.66|561.95|559.75|562.86|560.66|561.95|559.75|0
1645005860000|2022-02-16 10:04:20|561.5|559.3|561.5|559.3|561.5|559.3|561.04|558.84|0
1645005870000|2022-02-16 10:04:30|561.72|559.52|561.27|559.07|561.72|559.52|561.27|559.07|0
1645005880000|2022-02-16 10:04:40|561.5|559.3|561.62|559.42|561.72|559.52|561.5|559.3|0
1645005890000|2022-02-16 10:04:50|561.5|559.3|561.62|559.42|561.72|559.52|561.5|559.3|0
1645005900000|2022-02-16 10:05:00|561.5|559.3|561.27|559.07|561.95|559.75|561.27|559.07|0
1645005910000|2022-02-16 10:05:10|561.04|558.84|561.5|559.3|561.5|559.3|561.04|558.84|0
1645005920000|2022-02-16 10:05:20|562.18|559.98|562.41|560.21|562.63|560.43|562.18|559.98|0
1645005930000|2022-02-16 10:05:30|562.63|560.43|562.63|560.43|562.86|560.66|562.53|560.33|0
1645005940000|2022-02-16 10:05:40|562.86|560.66|563.32|561.12|563.32|561.12|562.86|560.66|0
1645005950000|2022-02-16 10:05:50|563.21|561.01|562.86|560.66|563.21|561.01|562.86|560.66|0
1645005960000|2022-02-16 10:06:00|562.63|560.43|562.63|560.43|562.86|560.66|562.63|560.43|0
1645005970000|2022-02-16 10:06:10|562.41|560.21|561.72|559.52|562.41|560.21|561.72|559.52|0
1645005980000|2022-02-16 10:06:20|561.5|559.3|561.04|558.84|561.5|559.3|561.04|558.84|0
1645005990000|2022-02-16 10:06:30|561.16|558.96|561.04|558.84|561.16|558.96|560.81|558.61|0
1645006000000|2022-02-16 10:06:40|561.5|559.3|561.95|559.75|561.95|559.75|561.5|559.3|0
1645006010000|2022-02-16 10:06:50|562.07|559.87|562.63|560.43|562.63|560.43|562.07|559.87|0
1645006020000|2022-02-16 10:07:00|562.41|560.21|561.95|559.75|562.41|560.21|561.95|559.75|0
1645006030000|2022-02-16 10:07:10|562.07|559.87|561.95|559.75|562.07|559.87|561.95|559.75|0
1645006040000|2022-02-16 10:07:20|562.18|559.98|561.95|559.75|562.18|559.98|561.72|559.52|0
1645006050000|2022-02-16 10:07:30|561.72|559.52|561.5|559.3|561.72|559.52|561.5|559.3|0
1645006060000|2022-02-16 10:07:40|561.39|559.19|561.62|559.42|561.62|559.42|561.39|559.19|0
1645006070000|2022-02-16 10:07:50|561.5|559.3|561.16|558.96|561.5|559.3|561.16|558.96|0
1645006080000|2022-02-16 10:08:00|560.81|558.61|560.81|558.61|561.39|559.19|560.81|558.61|0
1645006090000|2022-02-16 10:08:10|560.59|558.39|560.71|558.51|560.81|558.61|560.59|558.39|0
1645006100000|2022-02-16 10:08:20|560.48|558.28|560.81|558.61|560.81|558.61|560.48|558.28|0
1645006110000|2022-02-16 10:08:30|560.71|558.51|560.59|558.39|560.71|558.51|560.59|558.39|0
1645006120000|2022-02-16 10:08:40|560.36|558.16|561.27|559.07|561.27|559.07|560.36|558.16|0
1645006140000|2022-02-16 10:09:00|561.04|558.84|561.27|559.07|561.27|559.07|561.04|558.84|0
1645006150000|2022-02-16 10:09:10|561.5|559.3|561.72|559.52|561.72|559.52|561.5|559.3|0
1645006160000|2022-02-16 10:09:20|562.18|559.98|561.95|559.75|562.18|559.98|561.84|559.64|0
1645006170000|2022-02-16 10:09:30|561.72|559.52|561.04|558.84|561.72|559.52|561.04|558.84|0
1645006190000|2022-02-16 10:09:50|561.27|559.07|561.27|559.07|561.27|559.07|561.27|559.07|0
1645006200000|2022-02-16 10:10:00|561.04|558.84|561.04|558.84|561.04|558.84|560.81|558.61|0
1645006210000|2022-02-16 10:10:10|560.81|558.61|560.81|558.61|560.93|558.73|560.81|558.61|0
1645006230000|2022-02-16 10:10:30|560.93|558.73|559.68|557.48|560.93|558.73|559.68|557.48|0
1645006240000|2022-02-16 10:10:40|559.9|557.7|560.13|557.93|560.13|557.93|559.9|557.7|0
1645006250000|2022-02-16 10:10:50|560.02|557.82|560.02|557.82|560.13|557.93|560.02|557.82|0
1645006260000|2022-02-16 10:11:00|559.8|557.6|559.9|557.7|559.9|557.7|559.68|557.48|0
1645006270000|2022-02-16 10:11:10|560.02|557.82|559.9|557.7|560.02|557.82|559.9|557.7|0
1645006280000|2022-02-16 10:11:20|559.45|557.25|559.68|557.48|559.68|557.48|559.45|557.25|0
1645006290000|2022-02-16 10:11:30|559.45|557.25|560.81|558.61|560.81|558.61|559.45|557.25|0
1645006300000|2022-02-16 10:11:40|560.13|557.93|559.9|557.7|560.13|557.93|559.9|557.7|0
1645006310000|2022-02-16 10:11:50|560.13|557.93|560.13|557.93|560.13|557.93|560.13|557.93|0
1645006320000|2022-02-16 10:12:00|560.02|557.82|559.8|557.6|560.81|558.61|559.8|557.6|0
1645006330000|2022-02-16 10:12:10|560.13|557.93|560.13|557.93|560.13|557.93|559.9|557.7|0
1645006340000|2022-02-16 10:12:20|560.25|558.05|560.02|557.82|560.25|558.05|560.02|557.82|0
1645006350000|2022-02-16 10:12:30|559.9|557.7|559.68|557.48|559.9|557.7|559.68|557.48|0
1645006360000|2022-02-16 10:12:40|560.93|558.73|560.81|558.61|560.93|558.73|560.81|558.61|0
1645006370000|2022-02-16 10:12:50|561.04|558.84|561.95|559.75|561.95|559.75|561.04|558.84|0
1645006380000|2022-02-16 10:13:00|561.72|559.52|561.61|559.41|561.72|559.52|561.5|559.3|0
1645006390000|2022-02-16 10:13:10|561.27|559.07|560.81|558.61|561.27|559.07|560.81|558.61|0
1645006400000|2022-02-16 10:13:20|560.36|558.16|560.48|558.28|560.59|558.39|560.36|558.16|0
1645006410000|2022-02-16 10:13:30|560.36|558.16|560.36|558.16|560.36|558.16|560.13|557.93|0
1645006420000|2022-02-16 10:13:40|560.13|557.93|559.68|557.48|560.13|557.93|559.68|557.48|0
1645006430000|2022-02-16 10:13:50|559.45|557.25|558.99|556.79|559.45|557.25|558.99|556.79|0
1645006440000|2022-02-16 10:14:00|558.77|556.57|558.89|556.69|558.99|556.79|558.77|556.57|0
1645006450000|2022-02-16 10:14:10|558.77|556.57|558.99|556.79|558.99|556.79|558.77|556.57|0
1645006460000|2022-02-16 10:14:20|559.22|557.02|559.22|557.02|559.22|557.02|558.99|556.79|0
1645006470000|2022-02-16 10:14:30|558.99|556.79|559.79|557.59|559.79|557.59|558.99|556.79|0
1645006480000|2022-02-16 10:14:40|559.68|557.48|559.45|557.25|559.68|557.48|559.22|557.02|0
1645006490000|2022-02-16 10:14:50|559.22|557.02|559.22|557.02|559.34|557.14|558.99|556.79|0
1645006500000|2022-02-16 10:15:00|558.99|556.79|558.99|556.79|559.11|556.91|558.99|556.79|0
1645006510000|2022-02-16 10:15:10|559.22|557.02|558.99|556.79|559.22|557.02|558.99|556.79|0
1645006520000|2022-02-16 10:15:20|558.54|556.34|559.11|556.91|559.11|556.91|558.54|556.34|0
1645006530000|2022-02-16 10:15:30|558.99|556.79|558.89|556.69|558.99|556.79|558.89|556.69|0
1645006540000|2022-02-16 10:15:40|558.99|556.79|559.22|557.02|559.22|557.02|558.99|556.79|0
1645006550000|2022-02-16 10:15:50|559.11|556.91|559.22|557.02|559.22|557.02|559.11|556.91|0
1645006560000|2022-02-16 10:16:00|559.45|557.25|559.45|557.25|559.45|557.25|559.45|557.25|0
1645006570000|2022-02-16 10:16:10|560.13|557.93|560.36|558.16|560.36|558.16|559.9|557.7|0
1645006580000|2022-02-16 10:16:20|560.48|558.28|560.59|558.39|560.7|558.5|560.48|558.28|0
1645006590000|2022-02-16 10:16:30|560.48|558.28|559.9|557.7|560.48|558.28|559.9|557.7|0
1645006600000|2022-02-16 10:16:40|559.68|557.48|559.9|557.7|559.9|557.7|559.68|557.48|0
1645006610000|2022-02-16 10:16:50|559.68|557.48|559.45|557.25|559.68|557.48|559.45|557.25|0
1645006620000|2022-02-16 10:17:00|559.68|557.48|559.45|557.25|559.68|557.48|559.45|557.25|0
1645006630000|2022-02-16 10:17:10|559.57|557.37|559.9|557.7|559.9|557.7|559.57|557.37|0
1645006640000|2022-02-16 10:17:20|560.13|557.93|560.59|558.39|560.59|558.39|560.13|557.93|0
1645006650000|2022-02-16 10:17:30|560.81|558.61|560.93|558.73|560.93|558.73|560.81|558.61|0
1645006660000|2022-02-16 10:17:40|560.81|558.61|560.81|558.61|561.04|558.84|560.81|558.61|0
1645006670000|2022-02-16 10:17:50|561.04|558.84|561.04|558.84|561.04|558.84|561.04|558.84|0
1645006680000|2022-02-16 10:18:00|560.93|558.73|561.04|558.84|561.04|558.84|560.93|558.73|0
1645006690000|2022-02-16 10:18:10|560.93|558.73|560.81|558.61|560.93|558.73|560.81|558.61|0
1645006700000|2022-02-16 10:18:20|560.7|558.5|560.81|558.61|560.81|558.61|560.7|558.5|0
1645006710000|2022-02-16 10:18:30|561.04|558.84|561.95|559.75|561.95|559.75|560.93|558.73|0
1645006720000|2022-02-16 10:18:40|562.41|560.21|562.86|560.66|562.86|560.66|562.41|560.21|0
1645006730000|2022-02-16 10:18:50|563.32|561.12|563.32|561.12|563.32|561.12|563.09|560.89|0
1645006740000|2022-02-16 10:19:00|563.77|561.57|563.66|561.46|564.12|561.92|563.66|561.46|0
1645006750000|2022-02-16 10:19:10|563.77|561.57|563.32|561.12|563.77|561.57|563.32|561.12|0
1645006760000|2022-02-16 10:19:20|562.98|560.78|562.63|560.43|562.98|560.78|562.63|560.43|0
1645006770000|2022-02-16 10:19:30|562.75|560.55|562.86|560.66|562.86|560.66|562.75|560.55|0
1645006780000|2022-02-16 10:19:40|563.09|560.89|563.09|560.89|563.09|560.89|563.09|560.89|0
1645006790000|2022-02-16 10:19:50|562.86|560.66|563.32|561.12|563.32|561.12|562.86|560.66|0
1645006800000|2022-02-16 10:20:00|563.54|561.34|563.89|561.69|564.12|561.92|563.32|561.12|0
1645006810000|2022-02-16 10:20:10|563.43|561.23|563.32|561.12|563.43|561.23|563.09|560.89|0
1645006820000|2022-02-16 10:20:20|563.54|561.34|563.32|561.12|563.54|561.34|563.32|561.12|0
1645006830000|2022-02-16 10:20:30|563.54|561.34|563.89|561.69|563.89|561.69|563.54|561.34|0
1645006840000|2022-02-16 10:20:40|564|561.8|564.23|562.03|564.45|562.25|563.89|561.69|0
1645006850000|2022-02-16 10:20:50|563.89|561.69|564.45|562.25|564.45|562.25|563.89|561.69|0
1645006860000|2022-02-16 10:21:00|564.57|562.37|564.91|562.71|565.03|562.83|564.57|562.37|0
1645006870000|2022-02-16 10:21:10|565.14|562.94|565.14|562.94|565.14|562.94|565.14|562.94|0
1645006880000|2022-02-16 10:21:20|565.03|562.83|564.23|562.03|565.03|562.83|563.89|561.69|0
1645006890000|2022-02-16 10:21:30|564|561.8|564.12|561.92|564.12|561.92|563.77|561.57|0
1645006900000|2022-02-16 10:21:40|564.23|562.03|563.77|561.57|564.23|562.03|563.77|561.57|0
1645006910000|2022-02-16 10:21:50|563.89|561.69|563.77|561.57|564|561.8|563.77|561.57|0
1645006920000|2022-02-16 10:22:00|563.54|561.34|563.32|561.12|563.54|561.34|563.32|561.12|0
1645006930000|2022-02-16 10:22:10|563.54|561.34|563.31|561.11|563.54|561.34|563.31|561.11|0
1645006940000|2022-02-16 10:22:20|563.54|561.34|564.68|562.48|564.68|562.48|563.54|561.34|0
1645006950000|2022-02-16 10:22:30|564.45|562.25|564.68|562.48|564.68|562.48|564.45|562.25|0
1645006960000|2022-02-16 10:22:40|564.91|562.71|565.59|563.39|565.59|563.39|564.91|562.71|0
1645006970000|2022-02-16 10:22:50|565.82|563.62|565.59|563.39|565.82|563.62|565.37|563.17|0
1645006980000|2022-02-16 10:23:00|565.82|563.62|566.96|564.76|566.96|564.76|565.82|563.62|0
1645006990000|2022-02-16 10:23:10|567.42|565.22|567.54|565.34|567.65|565.45|567.42|565.22|0
1645007000000|2022-02-16 10:23:20|567.65|565.45|567.42|565.22|567.76|565.56|567.42|565.22|0
1645007010000|2022-02-16 10:23:30|567.08|564.88|567.08|564.88|567.19|564.99|567.08|564.88|0
1645007020000|2022-02-16 10:23:40|566.96|564.76|567.65|565.45|567.65|565.45|566.96|564.76|0
1645007030000|2022-02-16 10:23:50|567.42|565.22|567.65|565.45|567.65|565.45|567.42|565.22|0
1645007040000|2022-02-16 10:24:00|567.99|565.79|568.22|566.02|568.22|566.02|567.87|565.67|0
1645007050000|2022-02-16 10:24:10|569.02|566.82|569.47|567.27|569.47|567.27|569.02|566.82|0
1645007060000|2022-02-16 10:24:20|569.7|567.5|570.61|568.41|570.84|568.64|569.7|567.5|0
1645007070000|2022-02-16 10:24:30|570.84|568.64|571.07|568.87|571.07|568.87|570.84|568.64|0
1645007080000|2022-02-16 10:24:40|570.61|568.41|570.16|567.96|570.61|568.41|570.16|567.96|0
1645007090000|2022-02-16 10:24:50|570.39|568.19|570.16|567.96|570.39|568.19|569.93|567.73|0
1645007100000|2022-02-16 10:25:00|570.39|568.19|569.02|566.82|570.39|568.19|569.02|566.82|0
1645007110000|2022-02-16 10:25:10|568.56|566.36|569.24|567.04|569.24|567.04|568.56|566.36|0
1645007120000|2022-02-16 10:25:20|569.7|567.5|569.02|566.82|569.7|567.5|569.02|566.82|0
1645007130000|2022-02-16 10:25:30|569.24|567.04|568.33|566.13|569.24|567.04|568.33|566.13|0
1645007140000|2022-02-16 10:25:40|568.1|565.9|568.56|566.36|568.56|566.36|568.1|565.9|0
1645007150000|2022-02-16 10:25:50|568.79|566.59|569.02|566.82|569.24|567.04|568.79|566.59|0
1645007160000|2022-02-16 10:26:00|569.82|567.62|569.93|567.73|569.93|567.73|569.82|567.62|0
1645007170000|2022-02-16 10:26:10|570.16|567.96|570.16|567.96|570.16|567.96|570.16|567.96|0
1645007180000|2022-02-16 10:26:20|570.39|568.19|570.61|568.41|570.84|568.64|570.39|568.19|0
1645007190000|2022-02-16 10:26:30|570.5|568.3|569.36|567.16|570.5|568.3|569.36|567.16|0
1645007200000|2022-02-16 10:26:40|570.05|567.85|569.59|567.39|570.05|567.85|569.59|567.39|0
1645007210000|2022-02-16 10:26:50|569.47|567.27|569.36|567.16|569.47|567.27|569.24|567.04|0
1645007220000|2022-02-16 10:27:00|569.24|567.04|568.79|566.59|569.24|567.04|568.79|566.59|0
1645007230000|2022-02-16 10:27:10|568.45|566.25|568.33|566.13|568.45|566.25|568.1|565.9|0
1645007240000|2022-02-16 10:27:20|567.87|565.67|568.1|565.9|568.1|565.9|567.87|565.67|0
1645007250000|2022-02-16 10:27:30|568.33|566.13|568.1|565.9|568.33|566.13|567.87|565.67|0
1645007260000|2022-02-16 10:27:40|567.87|565.67|567.65|565.45|567.87|565.67|567.65|565.45|0
1645007270000|2022-02-16 10:27:50|567.19|564.99|567.31|565.11|567.42|565.22|567.19|564.99|0
1645007280000|2022-02-16 10:28:00|567.42|565.22|567.31|565.11|567.65|565.45|567.31|565.11|0
1645007290000|2022-02-16 10:28:10|567.42|565.22|567.54|565.34|567.54|565.34|567.42|565.22|0
1645007300000|2022-02-16 10:28:20|567.65|565.45|567.19|564.99|567.65|565.45|567.19|564.99|0
1645007310000|2022-02-16 10:28:30|567.65|565.45|567.42|565.22|567.65|565.45|567.31|565.11|0
1645007320000|2022-02-16 10:28:40|567.65|565.45|567.19|564.99|567.65|565.45|567.19|564.99|0
1645007330000|2022-02-16 10:28:50|566.96|564.76|566.96|564.76|566.96|564.76|566.96|564.76|0
1645007340000|2022-02-16 10:29:00|566.5|564.3|566.96|564.76|566.96|564.76|566.5|564.3|0
1645007350000|2022-02-16 10:29:10|566.73|564.53|566.05|563.85|566.73|564.53|566.05|563.85|0
1645007360000|2022-02-16 10:29:20|566.5|564.3|566.73|564.53|566.73|564.53|566.5|564.3|0
1645007370000|2022-02-16 10:29:30|566.5|564.3|566.39|564.19|566.73|564.53|566.39|564.19|0
1645007380000|2022-02-16 10:29:40|566.28|564.08|566.05|563.85|566.28|564.08|566.05|563.85|0
1645007390000|2022-02-16 10:29:50|566.28|564.08|566.96|564.76|567.19|564.99|566.28|564.08|0
1645007400000|2022-02-16 10:30:00|567.31|565.11|568.45|566.25|568.45|566.25|567.31|565.11|0
1645007410000|2022-02-16 10:30:10|568.33|566.13|567.19|564.99|568.33|566.13|567.19|564.99|0
1645007420000|2022-02-16 10:30:20|566.96|564.76|566.28|564.08|566.96|564.76|566.28|564.08|0
1645007430000|2022-02-16 10:30:30|566.39|564.19|566.39|564.19|566.5|564.3|566.28|564.08|0
1645007440000|2022-02-16 10:30:40|566.5|564.3|566.05|563.85|566.5|564.3|565.82|563.62|0
1645007450000|2022-02-16 10:30:50|565.82|563.62|565.94|563.74|565.94|563.74|565.82|563.62|0
1645007460000|2022-02-16 10:31:00|566.28|564.08|566.5|564.3|566.5|564.3|566.28|564.08|0
1645007470000|2022-02-16 10:31:10|565.82|563.62|566.05|563.85|566.05|563.85|565.82|563.62|0
1645007480000|2022-02-16 10:31:20|566.28|564.08|566.62|564.42|566.85|564.65|566.28|564.08|0
1645007490000|2022-02-16 10:31:30|566.5|564.3|566.96|564.76|566.96|564.76|566.5|564.3|0
1645007500000|2022-02-16 10:31:40|566.62|564.42|566.28|564.08|566.62|564.42|565.82|563.62|0
1645007510000|2022-02-16 10:31:50|566.17|563.97|566.73|564.53|566.73|564.53|566.17|563.97|0
1645007520000|2022-02-16 10:32:00|566.28|564.08|566.28|564.08|566.28|564.08|566.05|563.85|0
1645007530000|2022-02-16 10:32:10|566.5|564.3|567.42|565.22|567.42|565.22|566.28|564.08|0
1645007540000|2022-02-16 10:32:20|567.54|565.34|567.42|565.22|567.87|565.67|567.42|565.22|0
1645007550000|2022-02-16 10:32:30|567.76|565.56|567.31|565.11|567.87|565.67|567.31|565.11|0
1645007560000|2022-02-16 10:32:40|567.19|564.99|567.19|564.99|567.19|564.99|567.19|564.99|0
1645007570000|2022-02-16 10:32:50|567.08|564.88|567.19|564.99|567.31|565.11|567.08|564.88|0
1645007580000|2022-02-16 10:33:00|567.08|564.88|566.96|564.76|567.19|564.99|566.73|564.53|0
1645007590000|2022-02-16 10:33:10|566.5|564.3|566.28|564.08|566.5|564.3|566.05|563.85|0
1645007600000|2022-02-16 10:33:20|566.05|563.85|565.82|563.62|566.05|563.85|565.82|563.62|0
1645007610000|2022-02-16 10:33:30|566.05|563.85|565.82|563.62|566.05|563.85|565.82|563.62|0
1645007620000|2022-02-16 10:33:40|566.28|564.08|566.17|563.97|566.28|564.08|566.05|563.85|0
1645007630000|2022-02-16 10:33:50|566.05|563.85|566.5|564.3|566.5|564.3|566.05|563.85|0
1645007640000|2022-02-16 10:34:00|566.05|563.85|566.05|563.85|566.28|564.08|565.94|563.74|0
1645007650000|2022-02-16 10:34:10|566.17|563.97|566.05|563.85|566.28|564.08|566.05|563.85|0
1645007660000|2022-02-16 10:34:20|565.82|563.62|565.82|563.62|565.82|563.62|565.82|563.62|0
1645007670000|2022-02-16 10:34:30|565.59|563.39|565.59|563.39|565.82|563.62|565.59|563.39|0
1645007680000|2022-02-16 10:34:40|565.14|562.94|565.14|562.94|565.14|562.94|565.14|562.94|0
1645007690000|2022-02-16 10:34:50|564.68|562.48|564.57|562.37|564.68|562.48|564.57|562.37|0
1645007700000|2022-02-16 10:35:00|564.91|562.71|565.14|562.94|565.14|562.94|564.91|562.71|0
1645007710000|2022-02-16 10:35:10|565.03|562.83|565.71|563.51|566.06|563.86|565.03|562.83|0
1645007720000|2022-02-16 10:35:20|565.29|563.09|566.2|564|566.2|564|565.29|563.09|0
1645007730000|2022-02-16 10:35:30|566.43|564.23|566.83|564.63|567.05|564.85|565.93|563.73|0
1645007740000|2022-02-16 10:35:40|567.05|564.85|567.5|565.3|567.5|565.3|566.6|564.4|0
1645007750000|2022-02-16 10:35:50|568.64|566.44|567.73|565.53|568.64|566.44|567.73|565.53|0
1645007760000|2022-02-16 10:36:00|567.96|565.76|567.96|565.76|567.96|565.76|567.85|565.65|0
1645007770000|2022-02-16 10:36:10|567.73|565.53|566.72|564.52|567.73|565.53|566.72|564.52|0
1645007780000|2022-02-16 10:36:20|566.6|564.4|567.17|564.97|567.17|564.97|566.6|564.4|0
1645007790000|2022-02-16 10:36:30|567.5|565.3|567.5|565.3|567.62|565.42|567.5|565.3|0
1645007800000|2022-02-16 10:36:40|567.62|565.42|566.6|564.4|567.62|565.42|566.6|564.4|0
1645007810000|2022-02-16 10:36:50|566.37|564.17|566.37|564.17|566.6|564.4|566.37|564.17|0
1645007820000|2022-02-16 10:37:00|566.26|564.06|566.6|564.4|566.72|564.52|566.26|564.06|0
1645007830000|2022-02-16 10:37:10|566.83|564.63|567.05|564.85|567.05|564.85|566.83|564.63|0
1645007840000|2022-02-16 10:37:20|566.83|564.63|567.05|564.85|567.5|565.3|566.83|564.63|0
1645007850000|2022-02-16 10:37:30|567.28|565.08|567.28|565.08|567.28|565.08|567.17|564.97|0
1645007860000|2022-02-16 10:37:40|567.05|564.85|567.5|565.3|567.5|565.3|567.05|564.85|0
1645007870000|2022-02-16 10:37:50|567.28|565.08|567.17|564.97|567.28|565.08|567.17|564.97|0
1645007880000|2022-02-16 10:38:00|567.05|564.85|566.94|564.74|567.05|564.85|566.94|564.74|0
1645007890000|2022-02-16 10:38:10|567.05|564.85|567.5|565.3|567.5|565.3|567.05|564.85|0
1645007900000|2022-02-16 10:38:20|567.28|565.08|567.96|565.76|568.18|565.98|567.28|565.08|0
1645007910000|2022-02-16 10:38:30|567.73|565.53|567.5|565.3|567.73|565.53|567.5|565.3|0
1645007920000|2022-02-16 10:38:40|567.96|565.76|567.96|565.76|567.96|565.76|567.96|565.76|0
1645007930000|2022-02-16 10:38:50|568.07|565.87|568.07|565.87|568.07|565.87|568.07|565.87|0
1645007940000|2022-02-16 10:39:00|567.73|565.53|567.62|565.42|567.73|565.53|567.17|564.97|0
1645007950000|2022-02-16 10:39:10|567.5|565.3|567.62|565.42|567.73|565.53|567.5|565.3|0
1645007960000|2022-02-16 10:39:20|567.73|565.53|567.5|565.3|567.73|565.53|567.5|565.3|0
1645007970000|2022-02-16 10:39:30|567.73|565.53|567.73|565.53|567.73|565.53|567.73|565.53|0
1645007980000|2022-02-16 10:39:40|567.96|565.76|568.18|565.98|568.18|565.98|567.96|565.76|0
1645007990000|2022-02-16 10:39:50|567.96|565.76|567.85|565.65|567.96|565.76|567.85|565.65|0
1645008000000|2022-02-16 10:40:00|567.73|565.53|566.94|564.74|567.73|565.53|566.82|564.62|0
1645008010000|2022-02-16 10:40:10|567.5|565.3|567.73|565.53|567.73|565.53|567.5|565.3|0
1645008020000|2022-02-16 10:40:20|567.5|565.3|567.5|565.3|567.73|565.53|567.5|565.3|0
1645008030000|2022-02-16 10:40:30|567.4|565.2|567.28|565.08|567.4|565.2|567.05|564.85|0
1645008050000|2022-02-16 10:40:50|567.05|564.85|566.82|564.62|567.17|564.97|566.82|564.62|0
1645008060000|2022-02-16 10:41:00|566.6|564.4|566.6|564.4|566.6|564.4|566.6|564.4|0
1645008070000|2022-02-16 10:41:10|566.37|564.17|566.37|564.17|566.37|564.17|566.37|564.17|0
1645008080000|2022-02-16 10:41:20|566.49|564.29|565.92|563.72|566.49|564.29|565.92|563.72|0
1645008090000|2022-02-16 10:41:30|565.81|563.61|565.69|563.49|565.81|563.61|565.69|563.49|0
1645008100000|2022-02-16 10:41:40|565.47|563.27|566.15|563.95|566.15|563.95|565.47|563.27|0
1645008110000|2022-02-16 10:41:50|566.37|564.17|566.37|564.17|566.37|564.17|566.37|564.17|0
1645008120000|2022-02-16 10:42:00|565.92|563.72|566.6|564.4|566.6|564.4|565.92|563.72|0
1645008130000|2022-02-16 10:42:10|566.72|564.52|566.6|564.4|566.72|564.52|566.6|564.4|0
1645008140000|2022-02-16 10:42:20|566.37|564.17|566.37|564.17|566.6|564.4|566.37|564.17|0
1645008150000|2022-02-16 10:42:30|566.15|563.95|566.37|564.17|566.37|564.17|566.15|563.95|0
1645008160000|2022-02-16 10:42:40|566.15|563.95|566.15|563.95|566.15|563.95|566.15|563.95|0
1645008170000|2022-02-16 10:42:50|565.69|563.49|565.69|563.49|565.69|563.49|565.69|563.49|0
1645008180000|2022-02-16 10:43:00|565.47|563.27|565.47|563.27|565.69|563.49|565.47|563.27|0
1645008190000|2022-02-16 10:43:10|565.69|563.49|565.47|563.27|565.69|563.49|565.47|563.27|0
1645008200000|2022-02-16 10:43:20|565.69|563.49|565.92|563.72|565.92|563.72|565.69|563.49|0
1645008210000|2022-02-16 10:43:30|566.37|564.17|566.82|564.62|566.82|564.62|566.37|564.17|0
1645008220000|2022-02-16 10:43:40|566.6|564.4|566.6|564.4|566.82|564.62|566.6|564.4|0
1645008230000|2022-02-16 10:43:50|566.82|564.62|566.6|564.4|566.82|564.62|566.6|564.4|0
1645008240000|2022-02-16 10:44:00|566.82|564.62|566.6|564.4|566.82|564.62|566.6|564.4|0
1645008250000|2022-02-16 10:44:10|566.49|564.29|566.37|564.17|566.49|564.29|566.37|564.17|0
1645008260000|2022-02-16 10:44:20|566.49|564.29|566.15|563.95|566.49|564.29|566.15|563.95|0
1645008270000|2022-02-16 10:44:30|565.69|563.49|565.13|562.93|565.69|563.49|565.13|562.93|0
1645008280000|2022-02-16 10:44:40|565.36|563.16|565.69|563.49|565.92|563.72|565.36|563.16|0
1645008300000|2022-02-16 10:45:00|565.47|563.27|565.58|563.38|565.69|563.49|565.47|563.27|0
1645008310000|2022-02-16 10:45:10|565.69|563.49|565.92|563.72|565.92|563.72|565.69|563.49|0
1645008320000|2022-02-16 10:45:20|565.81|563.61|565.69|563.49|565.81|563.61|565.69|563.49|0
1645008330000|2022-02-16 10:45:30|565.47|563.27|565.69|563.49|565.69|563.49|565.47|563.27|0
1645008340000|2022-02-16 10:45:40|565.92|563.72|565.92|563.72|565.92|563.72|565.92|563.72|0
1645008350000|2022-02-16 10:45:50|565.58|563.38|565.58|563.38|565.58|563.38|565.58|563.38|0
1645008360000|2022-02-16 10:46:00|565.81|563.61|565.92|563.72|565.92|563.72|565.69|563.49|0
1645008370000|2022-02-16 10:46:10|565.69|563.49|565.69|563.49|565.69|563.49|565.69|563.49|0
1645008390000|2022-02-16 10:46:30|565.47|563.27|565.69|563.49|565.69|563.49|565.47|563.27|0
1645008400000|2022-02-16 10:46:40|565.58|563.38|565.69|563.49|565.69|563.49|565.58|563.38|0
1645008410000|2022-02-16 10:46:50|565.81|563.61|565.92|563.72|565.92|563.72|565.69|563.49|0
1645008420000|2022-02-16 10:47:00|566.6|564.4|566.37|564.17|566.6|564.4|566.37|564.17|0
1645008440000|2022-02-16 10:47:20|566.6|564.4|566.6|564.4|566.6|564.4|566.6|564.4|0
1645008460000|2022-02-16 10:47:40|566.37|564.17|566.14|563.94|566.37|564.17|566.14|563.94|0
1645008470000|2022-02-16 10:47:50|566.37|564.17|566.26|564.06|566.37|564.17|566.14|563.94|0
1645008480000|2022-02-16 10:48:00|566.37|564.17|566.37|564.17|566.37|564.17|566.14|563.94|0
1645008490000|2022-02-16 10:48:10|566.14|563.94|566.37|564.17|566.37|564.17|566.14|563.94|0
1645008500000|2022-02-16 10:48:20|566.6|564.4|566.82|564.62|567.05|564.85|566.6|564.4|0
1645008510000|2022-02-16 10:48:30|566.6|564.4|566.26|564.06|566.71|564.51|566.26|564.06|0
1645008520000|2022-02-16 10:48:40|566.37|564.17|566.26|564.06|566.37|564.17|566.26|564.06|0
1645008530000|2022-02-16 10:48:50|566.37|564.17|566.37|564.17|566.37|564.17|566.26|564.06|0
1645008540000|2022-02-16 10:49:00|566.14|563.94|566.26|564.06|566.26|564.06|566.14|563.94|0
1645008550000|2022-02-16 10:49:10|566.14|563.94|566.14|563.94|566.14|563.94|565.69|563.49|0
1645008560000|2022-02-16 10:49:20|565.69|563.49|565.24|563.04|565.69|563.49|565.24|563.04|0
1645008570000|2022-02-16 10:49:30|565.01|562.81|565.01|562.81|565.01|562.81|565.01|562.81|0
1645008580000|2022-02-16 10:49:40|564.79|562.59|564.79|562.59|565.01|562.81|564.79|562.59|0
1645008590000|2022-02-16 10:49:50|565.24|563.04|565.24|563.04|565.69|563.49|565.24|563.04|0
1645008600000|2022-02-16 10:50:00|565.36|563.16|565.58|563.38|565.58|563.38|565.36|563.16|0
1645008610000|2022-02-16 10:50:10|565.01|562.81|565.13|562.93|565.13|562.93|565.01|562.81|0
1645008620000|2022-02-16 10:50:20|565.01|562.81|564.56|562.36|565.01|562.81|564.56|562.36|0
1645008630000|2022-02-16 10:50:30|564.45|562.25|565.01|562.81|565.01|562.81|564.45|562.25|0
1645008640000|2022-02-16 10:50:40|564.79|562.59|564.68|562.48|564.79|562.59|564.68|562.48|0
1645008650000|2022-02-16 10:50:50|564.79|562.59|564.56|562.36|564.79|562.59|564.33|562.13|0
1645008660000|2022-02-16 10:51:00|564.45|562.25|564.45|562.25|564.56|562.36|564.45|562.25|0
1645008670000|2022-02-16 10:51:10|564.56|562.36|564.33|562.13|564.56|562.36|564.33|562.13|0
1645008680000|2022-02-16 10:51:20|564.11|561.91|564.33|562.13|564.33|562.13|564.11|561.91|0
1645008690000|2022-02-16 10:51:30|564.11|561.91|564.23|562.03|564.23|562.03|564.11|561.91|0
1645008700000|2022-02-16 10:51:40|563.88|561.68|564.11|561.91|564.33|562.13|563.88|561.68|0
1645008710000|2022-02-16 10:51:50|564.45|562.25|564.11|561.91|564.56|562.36|564.11|561.91|0
1645008720000|2022-02-16 10:52:00|563.88|561.68|564.11|561.91|564.11|561.91|563.88|561.68|0
1645008730000|2022-02-16 10:52:10|564|561.8|564|561.8|564|561.8|564|561.8|0
1645008740000|2022-02-16 10:52:20|563.66|561.46|564.33|562.13|564.33|562.13|563.66|561.46|0
1645008750000|2022-02-16 10:52:30|563.66|561.46|563.88|561.68|563.88|561.68|563.66|561.46|0
1645008760000|2022-02-16 10:52:40|564|561.8|564.9|562.7|564.9|562.7|564|561.8|0
1645008770000|2022-02-16 10:52:50|564.79|562.59|564.79|562.59|564.79|562.59|564.56|562.36|0
1645008780000|2022-02-16 10:53:00|564.33|562.13|564.45|562.25|564.45|562.25|564.33|562.13|0
1645008790000|2022-02-16 10:53:10|564.56|562.36|564.11|561.91|564.56|562.36|564.11|561.91|0
1645008800000|2022-02-16 10:53:20|563.88|561.68|564|561.8|564|561.8|563.88|561.68|0
1645008810000|2022-02-16 10:53:30|563.88|561.68|563.88|561.68|564.11|561.91|563.88|561.68|0
1645008820000|2022-02-16 10:53:40|563.66|561.46|563.88|561.68|564.11|561.91|563.66|561.46|0
1645008830000|2022-02-16 10:53:50|563.66|561.46|563.88|561.68|563.88|561.68|563.66|561.46|0
1645008840000|2022-02-16 10:54:00|563.77|561.57|563.88|561.68|563.88|561.68|563.77|561.57|0
1645008850000|2022-02-16 10:54:10|564.11|561.91|564|561.8|564.11|561.91|563.88|561.68|0
1645008860000|2022-02-16 10:54:20|563.88|561.68|564.11|561.91|564.23|562.03|563.88|561.68|0
1645008870000|2022-02-16 10:54:30|563.66|561.46|563.66|561.46|563.66|561.46|563.66|561.46|0
1645008880000|2022-02-16 10:54:40|563.88|561.68|564.11|561.91|564.11|561.91|563.88|561.68|0
1645008890000|2022-02-16 10:54:50|564.33|562.13|564.33|562.13|564.33|562.13|564.11|561.91|0
1645008900000|2022-02-16 10:55:00|564.11|561.91|564.11|561.91|564.11|561.91|564.11|561.91|0
1645008910000|2022-02-16 10:55:10|564.33|562.13|564.33|562.13|564.33|562.13|564.33|562.13|0
1645008920000|2022-02-16 10:55:20|564.56|562.36|563.88|561.68|564.56|562.36|563.88|561.68|0
1645008930000|2022-02-16 10:55:30|563.66|561.46|563.43|561.23|563.66|561.46|563.43|561.23|0
1645008940000|2022-02-16 10:55:40|562.98|560.78|563.43|561.23|563.43|561.23|562.98|560.78|0
1645008950000|2022-02-16 10:55:50|563.66|561.46|563.55|561.35|563.66|561.46|563.43|561.23|0
1645008960000|2022-02-16 10:56:00|563.66|561.46|563.43|561.23|563.66|561.46|563.43|561.23|0
1645008970000|2022-02-16 10:56:10|563.66|561.46|563.43|561.23|563.66|561.46|563.43|561.23|0
1645008980000|2022-02-16 10:56:20|563.66|561.46|563.43|561.23|563.66|561.46|563.43|561.23|0
1645008990000|2022-02-16 10:56:30|563.66|561.46|563.66|561.46|563.77|561.57|563.66|561.46|0
1645009000000|2022-02-16 10:56:40|563.43|561.23|563.2|561|563.43|561.23|563.2|561|0
1645009010000|2022-02-16 10:56:50|563.43|561.23|563.43|561.23|563.43|561.23|563.43|561.23|0
1645009020000|2022-02-16 10:57:00|563.2|561|563.43|561.23|563.43|561.23|563.2|561|0
1645009030000|2022-02-16 10:57:10|563.2|561|563.43|561.23|563.43|561.23|563.2|561|0
1645009040000|2022-02-16 10:57:20|563.2|561|563.2|561|563.2|561|563.2|561|0
1645009050000|2022-02-16 10:57:30|562.98|560.78|563.2|561|563.2|561|562.98|560.78|0
1645009060000|2022-02-16 10:57:40|562.98|560.78|562.98|560.78|562.98|560.78|562.98|560.78|0
1645009070000|2022-02-16 10:57:50|562.75|560.55|562.75|560.55|562.75|560.55|562.75|560.55|0
1645009080000|2022-02-16 10:58:00|562.53|560.33|562.53|560.33|562.53|560.33|562.53|560.33|0
1645009090000|2022-02-16 10:58:10|562.75|560.55|562.98|560.78|562.98|560.78|562.75|560.55|0
1645009100000|2022-02-16 10:58:20|563.43|561.23|562.75|560.55|563.43|561.23|562.75|560.55|0
1645009120000|2022-02-16 10:58:40|562.53|560.33|562.75|560.55|562.75|560.55|562.53|560.33|0
1645009130000|2022-02-16 10:58:50|562.98|560.78|562.98|560.78|562.98|560.78|562.98|560.78|0
1645009150000|2022-02-16 10:59:10|562.75|560.55|563.43|561.23|563.43|561.23|562.75|560.55|0
1645009160000|2022-02-16 10:59:20|563.66|561.46|563.66|561.46|563.66|561.46|563.66|561.46|0
1645009170000|2022-02-16 10:59:30|563.88|561.68|563.88|561.68|563.88|561.68|563.66|561.46|0
1645009180000|2022-02-16 10:59:40|563.77|561.57|563.66|561.46|563.77|561.57|563.66|561.46|0
1645009190000|2022-02-16 10:59:50|564.11|561.91|564|561.8|564.11|561.91|563.88|561.68|0
1645009200000|2022-02-16 11:00:00|563.88|561.68|564.11|561.91|564.11|561.91|563.88|561.68|0
1645009210000|2022-02-16 11:00:10|564.22|562.02|564|561.8|564.22|562.02|564|561.8|0
1645009220000|2022-02-16 11:00:20|564.11|561.91|564.33|562.13|564.33|562.13|564|561.8|0
1645009230000|2022-02-16 11:00:30|564.11|561.91|564.33|562.13|564.33|562.13|563.88|561.68|0
1645009240000|2022-02-16 11:00:40|564.11|561.91|563.88|561.68|564.11|561.91|563.88|561.68|0
1645009250000|2022-02-16 11:00:50|562.07|559.87|560.95|558.75|562.3|560.1|560.72|558.52|0
1645009260000|2022-02-16 11:01:00|561.85|559.65|561.97|559.77|562.07|559.87|561.85|559.65|0
1645009270000|2022-02-16 11:01:10|561.85|559.65|562.3|560.1|562.3|560.1|561.62|559.42|0
1645009280000|2022-02-16 11:01:20|562.53|560.33|562.42|560.22|562.75|560.55|562.42|560.22|0
1645009290000|2022-02-16 11:01:30|562.53|560.33|562.3|560.1|562.53|560.33|562.3|560.1|0
1645009300000|2022-02-16 11:01:40|562.53|560.33|562.3|560.1|562.53|560.33|562.19|559.99|0
1645009310000|2022-02-16 11:01:50|562.07|559.87|562.3|560.1|562.3|560.1|562.07|559.87|0
1645009320000|2022-02-16 11:02:00|562.07|559.87|562.3|560.1|562.3|560.1|561.85|559.65|0
1645009330000|2022-02-16 11:02:10|562.75|560.55|563.2|561|563.2|561|562.75|560.55|0
1645009340000|2022-02-16 11:02:20|563.43|561.23|563.2|561|563.43|561.23|563.2|561|0
1645009350000|2022-02-16 11:02:30|563.09|560.89|563.32|561.12|563.32|561.12|562.98|560.78|0
1645009360000|2022-02-16 11:02:40|562.98|560.78|562.87|560.67|562.98|560.78|562.75|560.55|0
1645009370000|2022-02-16 11:02:50|562.75|560.55|563.43|561.23|563.43|561.23|562.75|560.55|0
1645009390000|2022-02-16 11:03:10|563.65|561.45|563.65|561.45|563.65|561.45|563.65|561.45|0
1645009400000|2022-02-16 11:03:20|563.88|561.68|563.88|561.68|563.88|561.68|563.65|561.45|0
1645009410000|2022-02-16 11:03:30|564.11|561.91|563.65|561.45|564.11|561.91|563.65|561.45|0
1645009430000|2022-02-16 11:03:50|563.43|561.23|564.33|562.13|564.33|562.13|563.43|561.23|0
1645009440000|2022-02-16 11:04:00|564.56|562.36|564.68|562.48|564.68|562.48|564.45|562.25|0
1645009450000|2022-02-16 11:04:10|564.33|562.13|564.11|561.91|564.33|562.13|564.11|561.91|0
1645009460000|2022-02-16 11:04:20|563.55|561.35|564.11|561.91|564.11|561.91|563.55|561.35|0
1645009470000|2022-02-16 11:04:30|564|561.8|563.88|561.68|564|561.8|563.88|561.68|0
1645009480000|2022-02-16 11:04:40|564.11|561.91|563.88|561.68|564.11|561.91|563.88|561.68|0
1645009490000|2022-02-16 11:04:50|563.43|561.23|563.65|561.45|563.65|561.45|563.43|561.23|0
1645009500000|2022-02-16 11:05:00|563.43|561.23|563.43|561.23|563.43|561.23|563.43|561.23|0
1645009510000|2022-02-16 11:05:10|563.55|561.35|562.52|560.32|563.55|561.35|562.52|560.32|0
1645009520000|2022-02-16 11:05:20|562.42|560.22|562.52|560.32|562.52|560.32|562.3|560.1|0
1645009530000|2022-02-16 11:05:30|562.3|560.1|562.52|560.32|562.52|560.32|562.3|560.1|0
1645009540000|2022-02-16 11:05:40|562.64|560.44|562.52|560.32|562.64|560.44|562.52|560.32|0
1645009560000|2022-02-16 11:06:00|562.64|560.44|562.75|560.55|562.75|560.55|562.52|560.32|0
1645009570000|2022-02-16 11:06:10|562.52|560.32|562.52|560.32|562.52|560.32|562.3|560.1|0
1645009600000|2022-02-16 11:06:40|562.3|560.1|562.52|560.32|562.52|560.32|562.3|560.1|0
1645009610000|2022-02-16 11:06:50|562.3|560.1|562.3|560.1|562.3|560.1|562.3|560.1|0
1645009620000|2022-02-16 11:07:00|562.07|559.87|562.3|560.1|562.3|560.1|562.07|559.87|0
1645009630000|2022-02-16 11:07:10|562.07|559.87|562.3|560.1|562.3|560.1|562.07|559.87|0
1645009640000|2022-02-16 11:07:20|562.52|560.32|562.75|560.55|562.75|560.55|562.52|560.32|0
1645009650000|2022-02-16 11:07:30|562.98|560.78|562.98|560.78|562.98|560.78|562.98|560.78|0
1645009660000|2022-02-16 11:07:40|562.75|560.55|562.52|560.32|562.75|560.55|562.52|560.32|0
1645009670000|2022-02-16 11:07:50|562.64|560.44|562.75|560.55|562.75|560.55|562.64|560.44|0
1645009680000|2022-02-16 11:08:00|562.52|560.32|562.98|560.78|563.2|561|562.52|560.32|0
1645009690000|2022-02-16 11:08:10|563.2|561|563.43|561.23|563.43|561.23|562.98|560.78|0
1645009700000|2022-02-16 11:08:20|562.98|560.78|563.43|561.23|563.65|561.45|562.98|560.78|0
1645009710000|2022-02-16 11:08:30|563.65|561.45|563.77|561.57|563.77|561.57|563.65|561.45|0
1645009720000|2022-02-16 11:08:40|563.65|561.45|563.65|561.45|563.65|561.45|563.65|561.45|0
1645009740000|2022-02-16 11:09:00|563.55|561.35|563.43|561.23|563.55|561.35|563.43|561.23|0
1645009750000|2022-02-16 11:09:10|563.55|561.35|563.88|561.68|563.88|561.68|563.55|561.35|0
1645009760000|2022-02-16 11:09:20|563.65|561.45|563.77|561.57|563.88|561.68|563.65|561.45|0
1645009770000|2022-02-16 11:09:30|563.88|561.68|564.11|561.91|564.11|561.91|563.88|561.68|0
1645009780000|2022-02-16 11:09:40|563.88|561.68|564|561.8|564|561.8|563.88|561.68|0
1645009790000|2022-02-16 11:09:50|563.88|561.68|564|561.8|564|561.8|563.88|561.68|0
1645009800000|2022-02-16 11:10:00|564.11|561.91|564.67|562.47|564.78|562.58|564.11|561.91|0
1645009810000|2022-02-16 11:10:10|564.78|562.58|565.46|563.26|565.46|563.26|564.78|562.58|0
1645009820000|2022-02-16 11:10:20|565.35|563.15|565.58|563.38|565.69|563.49|565.35|563.15|0
1645009830000|2022-02-16 11:10:30|565.24|563.04|565.24|563.04|565.35|563.15|565.24|563.04|0
1645009840000|2022-02-16 11:10:40|565.58|563.38|566.14|563.94|566.14|563.94|565.58|563.38|0
1645009850000|2022-02-16 11:10:50|566.26|564.06|566.03|563.83|566.26|564.06|566.03|563.83|0
1645009860000|2022-02-16 11:11:00|566.26|564.06|566.37|564.17|566.37|564.17|566.14|563.94|0
1645009870000|2022-02-16 11:11:10|566.26|564.06|565.91|563.71|566.26|564.06|565.91|563.71|0
1645009880000|2022-02-16 11:11:20|566.14|563.94|566.59|564.39|566.59|564.39|566.14|563.94|0
1645009890000|2022-02-16 11:11:30|566.82|564.62|566.82|564.62|566.82|564.62|566.82|564.62|0
1645009900000|2022-02-16 11:11:40|566.59|564.39|566.82|564.62|566.82|564.62|566.59|564.39|0
1645009910000|2022-02-16 11:11:50|566.59|564.39|567.05|564.85|567.05|564.85|566.59|564.39|0
1645009920000|2022-02-16 11:12:00|566.94|564.74|566.82|564.62|566.94|564.74|566.82|564.62|0
1645009930000|2022-02-16 11:12:10|566.59|564.39|566.59|564.39|566.71|564.51|566.59|564.39|0
1645009940000|2022-02-16 11:12:20|566.82|564.62|566.59|564.39|566.82|564.62|566.59|564.39|0
1645009950000|2022-02-16 11:12:30|566.37|564.17|566.59|564.39|566.59|564.39|566.37|564.17|0
1645009960000|2022-02-16 11:12:40|566.37|564.17|566.37|564.17|566.37|564.17|566.37|564.17|0
1645009970000|2022-02-16 11:12:50|566.59|564.39|567.27|565.07|567.27|565.07|566.59|564.39|0
1645009980000|2022-02-16 11:13:00|567.05|564.85|566.59|564.39|567.05|564.85|566.59|564.39|0
1645009990000|2022-02-16 11:13:10|566.37|564.17|566.14|563.94|566.37|564.17|566.14|563.94|0
1645010000000|2022-02-16 11:13:20|566.26|564.06|566.14|563.94|566.26|564.06|565.91|563.71|0
1645010010000|2022-02-16 11:13:30|565.91|563.71|565.91|563.71|565.91|563.71|565.91|563.71|0
1645010020000|2022-02-16 11:13:40|566.14|563.94|566.14|563.94|566.14|563.94|566.14|563.94|0
1645010030000|2022-02-16 11:13:50|566.03|563.83|565.91|563.71|566.03|563.83|565.91|563.71|0
1645010040000|2022-02-16 11:14:00|565.8|563.6|565.69|563.49|565.8|563.6|565.46|563.26|0
1645010050000|2022-02-16 11:14:10|565.46|563.26|565.8|563.6|565.91|563.71|565.46|563.26|0
1645010060000|2022-02-16 11:14:20|565.91|563.71|565.8|563.6|565.91|563.71|565.8|563.6|0
1645010070000|2022-02-16 11:14:30|565.91|563.71|565.91|563.71|565.91|563.71|565.69|563.49|0
1645010080000|2022-02-16 11:14:40|566.14|563.94|566.14|563.94|566.26|564.06|566.14|563.94|0
1645010090000|2022-02-16 11:14:50|566.71|564.51|567.27|565.07|567.5|565.3|566.59|564.39|0
1645010100000|2022-02-16 11:15:00|567.16|564.96|566.26|564.06|567.16|564.96|566.26|564.06|0
1645010110000|2022-02-16 11:15:10|565.46|563.26|565.46|563.26|565.69|563.49|565.46|563.26|0
1645010120000|2022-02-16 11:15:20|565.58|563.38|566.14|563.94|566.14|563.94|565.58|563.38|0
1645010130000|2022-02-16 11:15:30|565.91|563.71|566.03|563.83|566.03|563.83|565.8|563.6|0
1645010140000|2022-02-16 11:15:40|566.14|563.94|566.26|564.06|566.26|564.06|566.14|563.94|0
1645010150000|2022-02-16 11:15:50|566.14|563.94|566.48|564.28|566.59|564.39|566.14|563.94|0
1645010160000|2022-02-16 11:16:00|566.37|564.17|566.48|564.28|566.48|564.28|566.26|564.06|0
1645010170000|2022-02-16 11:16:10|566.71|564.51|566.82|564.62|566.82|564.62|566.71|564.51|0
1645010180000|2022-02-16 11:16:20|566.59|564.39|566.82|564.62|566.82|564.62|566.59|564.39|0
1645010190000|2022-02-16 11:16:30|566.59|564.39|566.59|564.39|566.59|564.39|566.59|564.39|0
1645010210000|2022-02-16 11:16:50|566.71|564.51|566.37|564.17|566.71|564.51|566.37|564.17|0
1645010220000|2022-02-16 11:17:00|566.59|564.39|566.37|564.17|566.59|564.39|566.37|564.17|0
1645010250000|2022-02-16 11:17:30|566.14|563.94|566.37|564.17|566.37|564.17|566.14|563.94|0
1645010260000|2022-02-16 11:17:40|566.59|564.39|566.59|564.39|566.59|564.39|566.59|564.39|0
1645010270000|2022-02-16 11:17:50|566.37|564.17|566.37|564.17|566.37|564.17|566.37|564.17|0
1645010280000|2022-02-16 11:18:00|565.69|563.49|565.58|563.38|565.69|563.49|564.78|562.58|0
1645010290000|2022-02-16 11:18:10|565.91|563.71|566.14|563.94|566.14|563.94|565.8|563.6|0
1645010300000|2022-02-16 11:18:20|566.26|564.06|566.14|563.94|566.37|564.17|566.14|563.94|0
1645010310000|2022-02-16 11:18:30|566.37|564.17|566.14|563.94|566.37|564.17|566.14|563.94|0
1645010320000|2022-02-16 11:18:40|566.03|563.83|566.14|563.94|566.14|563.94|566.03|563.83|0
1645010330000|2022-02-16 11:18:50|566.03|563.83|565.69|563.49|566.14|563.94|565.69|563.49|0
1645010340000|2022-02-16 11:19:00|565.23|563.03|565.46|563.26|565.58|563.38|565.23|563.03|0
1645010350000|2022-02-16 11:19:10|565.35|563.15|565.46|563.26|565.69|563.49|565.35|563.15|0
1645010360000|2022-02-16 11:19:20|565.69|563.49|566.03|563.83|566.03|563.83|565.69|563.49|0
1645010370000|2022-02-16 11:19:30|566.37|564.17|566.26|564.06|566.37|564.17|566.14|563.94|0
1645010380000|2022-02-16 11:19:40|566.36|564.16|566.36|564.16|566.36|564.16|566.36|564.16|0
1645010390000|2022-02-16 11:19:50|566.14|563.94|566.36|564.16|566.36|564.16|566.14|563.94|0
1645010400000|2022-02-16 11:20:00|566.26|564.06|566.59|564.39|567.04|564.84|566.26|564.06|0
1645010420000|2022-02-16 11:20:20|566.36|564.16|566.14|563.94|566.36|564.16|566.14|563.94|0
1645010430000|2022-02-16 11:20:30|565.91|563.71|565.69|563.49|565.91|563.71|565.69|563.49|0
1645010440000|2022-02-16 11:20:40|565.46|563.26|565.46|563.26|565.46|563.26|565.23|563.03|0
1645010450000|2022-02-16 11:20:50|565.35|563.15|565.35|563.15|565.46|563.26|565.35|563.15|0
1645010460000|2022-02-16 11:21:00|565.58|563.38|566.36|564.16|566.36|564.16|565.58|563.38|0
1645010480000|2022-02-16 11:21:20|566.14|563.94|566.03|563.83|566.36|564.16|566.03|563.83|0
1645010490000|2022-02-16 11:21:30|566.14|563.94|566.36|564.16|566.36|564.16|565.91|563.71|0
1645010500000|2022-02-16 11:21:40|566.48|564.28|566.36|564.16|566.48|564.28|566.36|564.16|0
1645010510000|2022-02-16 11:21:50|566.26|564.06|565.69|563.49|566.26|564.06|565.46|563.26|0
1645010520000|2022-02-16 11:22:00|565.46|563.26|565.69|563.49|565.69|563.49|565.46|563.26|0
1645010530000|2022-02-16 11:22:10|565.58|563.38|565.69|563.49|565.69|563.49|565.35|563.15|0
1645010540000|2022-02-16 11:22:20|565.46|563.26|566.36|564.16|566.36|564.16|565.46|563.26|0
1645010550000|2022-02-16 11:22:30|566.26|564.06|566.14|563.94|566.26|564.06|566.14|563.94|0
1645010560000|2022-02-16 11:22:40|566.59|564.39|566.03|563.83|566.59|564.39|566.03|563.83|0
1645010580000|2022-02-16 11:23:00|566.36|564.16|566.36|564.16|566.36|564.16|566.36|564.16|0
1645010590000|2022-02-16 11:23:10|566.14|563.94|566.36|564.16|566.36|564.16|566.14|563.94|0
1645010600000|2022-02-16 11:23:20|565.23|563.03|565.46|563.26|565.46|563.26|565.23|563.03|0
1645010610000|2022-02-16 11:23:30|565.91|563.71|565.91|563.71|565.91|563.71|565.91|563.71|0
1645010620000|2022-02-16 11:23:40|565.69|563.49|565.58|563.38|565.69|563.49|565.46|563.26|0
1645010630000|2022-02-16 11:23:50|565.46|563.26|565.46|563.26|565.46|563.26|565.46|563.26|0
1645010640000|2022-02-16 11:24:00|565.91|563.71|565.69|563.49|565.91|563.71|565.69|563.49|0
1645010650000|2022-02-16 11:24:10|565.46|563.26|565.69|563.49|565.69|563.49|565.46|563.26|0
1645010660000|2022-02-16 11:24:20|565.8|563.6|565.46|563.26|565.8|563.6|565.46|563.26|0
1645010670000|2022-02-16 11:24:30|565.23|563.03|565.46|563.26|565.46|563.26|565.23|563.03|0
1645010680000|2022-02-16 11:24:40|565.69|563.49|566.36|564.16|566.36|564.16|565.69|563.49|0
1645010690000|2022-02-16 11:24:50|566.26|564.06|566.26|564.06|566.36|564.16|566.26|564.06|0
1645010700000|2022-02-16 11:25:00|566.14|563.94|566.14|563.94|566.14|563.94|566.03|563.83|0
1645010710000|2022-02-16 11:25:10|566.03|563.83|566.03|563.83|566.14|563.94|566.03|563.83|0
1645010720000|2022-02-16 11:25:20|566.14|563.94|565.91|563.71|566.14|563.94|565.91|563.71|0
1645010730000|2022-02-16 11:25:30|566.03|563.83|566.03|563.83|566.03|563.83|566.03|563.83|0
1645010740000|2022-02-16 11:25:40|565.91|563.71|566.03|563.83|566.03|563.83|565.91|563.71|0
1645010750000|2022-02-16 11:25:50|566.14|563.94|566.82|564.62|566.82|564.62|566.14|563.94|0
1645010760000|2022-02-16 11:26:00|567.27|565.07|567.95|565.75|567.95|565.75|567.27|565.07|0
1645010770000|2022-02-16 11:26:10|568.17|565.97|568.07|565.87|568.17|565.97|568.07|565.87|0
1645010780000|2022-02-16 11:26:20|568.4|566.2|568.17|565.97|568.4|566.2|568.17|565.97|0
1645010790000|2022-02-16 11:26:30|568.07|565.87|567.5|565.3|568.07|565.87|567.5|565.3|0
1645010800000|2022-02-16 11:26:40|566.59|564.39|566.59|564.39|566.59|564.39|566.59|564.39|0
1645010810000|2022-02-16 11:26:50|566.36|564.16|566.36|564.16|566.36|564.16|566.36|564.16|0
1645010820000|2022-02-16 11:27:00|566.14|563.94|566.14|563.94|566.14|563.94|566.14|563.94|0
1645010830000|2022-02-16 11:27:10|566.03|563.83|565.91|563.71|566.03|563.83|565.91|563.71|0
1645010840000|2022-02-16 11:27:20|565.68|563.48|565.91|563.71|565.91|563.71|565.68|563.48|0
1645010850000|2022-02-16 11:27:30|565.68|563.48|565.68|563.48|565.68|563.48|565.68|563.48|0
1645010860000|2022-02-16 11:27:40|565.91|563.71|565.68|563.48|565.91|563.71|565.68|563.48|0
1645010870000|2022-02-16 11:27:50|565.91|563.71|566.03|563.83|566.14|563.94|565.91|563.71|0
1645010880000|2022-02-16 11:28:00|566.14|563.94|566.36|564.16|566.36|564.16|566.14|563.94|0
1645010890000|2022-02-16 11:28:10|566.59|564.39|566.59|564.39|566.59|564.39|566.59|564.39|0
1645010900000|2022-02-16 11:28:20|566.71|564.51|566.59|564.39|566.71|564.51|566.36|564.16|0
1645010910000|2022-02-16 11:28:30|566.82|564.62|566.71|564.51|566.82|564.62|566.59|564.39|0
1645010920000|2022-02-16 11:28:40|566.59|564.39|566.59|564.39|566.59|564.39|566.59|564.39|0
1645010930000|2022-02-16 11:28:50|566.36|564.16|566.36|564.16|566.36|564.16|566.36|564.16|0
1645010940000|2022-02-16 11:29:00|566.14|563.94|566.14|563.94|566.36|564.16|566.14|563.94|0
1645010950000|2022-02-16 11:29:10|566.25|564.05|566.25|564.05|566.25|564.05|566.25|564.05|0
1645010960000|2022-02-16 11:29:20|566.14|563.94|566.36|564.16|566.36|564.16|566.14|563.94|0
1645010970000|2022-02-16 11:29:30|566.14|563.94|565.91|563.71|566.14|563.94|565.91|563.71|0
1645010980000|2022-02-16 11:29:40|566.03|563.83|565.68|563.48|566.03|563.83|565.68|563.48|0
1645010990000|2022-02-16 11:29:50|565.58|563.38|565.68|563.48|565.68|563.48|565.58|563.38|0
1645011000000|2022-02-16 11:30:00|565.91|563.71|566.14|563.94|566.14|563.94|565.91|563.71|0
1645011010000|2022-02-16 11:30:10|566.25|564.05|566.36|564.16|566.36|564.16|566.25|564.05|0
1645011020000|2022-02-16 11:30:20|566.25|564.05|565.91|563.71|566.25|564.05|565.91|563.71|0
1645011030000|2022-02-16 11:30:30|565.8|563.6|566.36|564.16|566.36|564.16|565.8|563.6|0
1645011040000|2022-02-16 11:30:40|566.59|564.39|566.59|564.39|566.82|564.62|566.59|564.39|0
1645011050000|2022-02-16 11:30:50|566.36|564.16|566.14|563.94|566.36|564.16|566.14|563.94|0
1645011060000|2022-02-16 11:31:00|566.59|564.39|566.59|564.39|566.82|564.62|566.59|564.39|0
1645011070000|2022-02-16 11:31:10|566.14|563.94|566.36|564.16|566.36|564.16|566.14|563.94|0
1645011090000|2022-02-16 11:31:30|566.14|563.94|565.91|563.71|566.14|563.94|565.91|563.71|0
1645011100000|2022-02-16 11:31:40|565.68|563.48|566.14|563.94|566.14|563.94|565.68|563.48|0
1645011120000|2022-02-16 11:32:00|565.91|563.71|566.36|564.16|566.36|564.16|565.91|563.71|0
1645011130000|2022-02-16 11:32:10|566.14|563.94|565.91|563.71|566.14|563.94|565.91|563.71|0
1645011140000|2022-02-16 11:32:20|566.03|563.83|566.14|563.94|566.14|563.94|566.03|563.83|0
1645011150000|2022-02-16 11:32:30|565.91|563.71|564.78|562.58|565.91|563.71|564.55|562.35|0
1645011160000|2022-02-16 11:32:40|564.33|562.13|564.22|562.02|564.33|562.13|564.1|561.9|0
1645011170000|2022-02-16 11:32:50|564.33|562.13|563.65|561.45|564.33|562.13|563.65|561.45|0
1645011180000|2022-02-16 11:33:00|563.42|561.22|563.42|561.22|563.87|561.67|563.42|561.22|0
1645011190000|2022-02-16 11:33:10|563.65|561.45|563.54|561.34|563.65|561.45|563.54|561.34|0
1645011200000|2022-02-16 11:33:20|563.65|561.45|563.2|561|563.65|561.45|563.2|561|0
1645011210000|2022-02-16 11:33:30|563.31|561.11|562.75|560.55|563.31|561.11|562.75|560.55|0
1645011220000|2022-02-16 11:33:40|562.97|560.77|562.75|560.55|562.97|560.77|562.75|560.55|0
1645011230000|2022-02-16 11:33:50|562.52|560.32|562.75|560.55|562.75|560.55|562.52|560.32|0
1645011240000|2022-02-16 11:34:00|562.52|560.32|562.52|560.32|562.52|560.32|562.52|560.32|0
1645011250000|2022-02-16 11:34:10|562.64|560.44|562.97|560.77|562.97|560.77|562.64|560.44|0
1645011260000|2022-02-16 11:34:20|562.75|560.55|562.97|560.77|562.97|560.77|562.75|560.55|0
1645011270000|2022-02-16 11:34:30|562.86|560.66|562.86|560.66|562.86|560.66|562.86|560.66|0
1645011280000|2022-02-16 11:34:40|562.75|560.55|562.97|560.77|563.2|561|562.75|560.55|0
1645011290000|2022-02-16 11:34:50|563.2|561|563.65|561.45|563.65|561.45|563.2|561|0
1645011300000|2022-02-16 11:35:00|563.87|561.67|564.1|561.9|564.1|561.9|563.87|561.67|0
1645011310000|2022-02-16 11:35:10|563.87|561.67|563.87|561.67|563.99|561.79|563.87|561.67|0
1645011320000|2022-02-16 11:35:20|564.1|561.9|563.2|561|564.1|561.9|563.2|561|0
1645011330000|2022-02-16 11:35:30|562.97|560.77|562.74|560.54|562.97|560.77|562.74|560.54|0
1645011340000|2022-02-16 11:35:40|562.97|560.77|562.97|560.77|562.97|560.77|562.97|560.77|0
1645011350000|2022-02-16 11:35:50|563.2|561|563.09|560.89|563.2|561|562.97|560.77|0
1645011360000|2022-02-16 11:36:00|563.42|561.22|563.42|561.22|563.42|561.22|563.2|561|0
1645011370000|2022-02-16 11:36:10|563.31|561.11|563.31|561.11|563.31|561.11|563.31|561.11|0
1645011380000|2022-02-16 11:36:20|563.2|561|564.1|561.9|564.1|561.9|563.2|561|0
1645011390000|2022-02-16 11:36:30|564.33|562.13|564.33|562.13|564.33|562.13|564.1|561.9|0
1645011400000|2022-02-16 11:36:40|564.1|561.9|564.1|561.9|564.1|561.9|564.1|561.9|0
1645011410000|2022-02-16 11:36:50|564.55|562.35|564.55|562.35|564.55|562.35|564.55|562.35|0
1645011420000|2022-02-16 11:37:00|564.78|562.58|564.78|562.58|564.78|562.58|564.78|562.58|0
1645011430000|2022-02-16 11:37:10|564.67|562.47|564.55|562.35|564.67|562.47|564.55|562.35|0
1645011440000|2022-02-16 11:37:20|564.1|561.9|564.33|562.13|564.33|562.13|564.1|561.9|0
1645011450000|2022-02-16 11:37:30|564.55|562.35|564.44|562.24|564.67|562.47|564.44|562.24|0
1645011460000|2022-02-16 11:37:40|564.33|562.13|564.22|562.02|564.67|562.47|564.22|562.02|0
1645011470000|2022-02-16 11:37:50|564.1|561.9|563.87|561.67|564.1|561.9|563.87|561.67|0
1645011480000|2022-02-16 11:38:00|564.1|561.9|564.33|562.13|564.33|562.13|564.1|561.9|0
1645011490000|2022-02-16 11:38:10|564.22|562.02|564.33|562.13|564.33|562.13|564.22|562.02|0
1645011500000|2022-02-16 11:38:20|563.87|561.67|563.87|561.67|563.87|561.67|563.87|561.67|0
1645011510000|2022-02-16 11:38:30|563.42|561.22|562.97|560.77|563.42|561.22|562.97|560.77|0
1645011520000|2022-02-16 11:38:40|562.74|560.54|562.97|560.77|562.97|560.77|562.74|560.54|0
1645011530000|2022-02-16 11:38:50|563.09|560.89|562.86|560.66|563.09|560.89|562.86|560.66|0
1645011540000|2022-02-16 11:39:00|563.2|561|562.97|560.77|563.2|561|562.97|560.77|0
1645011550000|2022-02-16 11:39:10|562.29|560.09|562.07|559.87|562.29|560.09|562.07|559.87|0
1645011560000|2022-02-16 11:39:20|562.29|560.09|562.29|560.09|562.29|560.09|562.07|559.87|0
1645011570000|2022-02-16 11:39:30|562.07|559.87|562.07|559.87|562.29|560.09|562.07|559.87|0
1645011580000|2022-02-16 11:39:40|562.29|560.09|562.07|559.87|562.29|560.09|562.07|559.87|0
1645011600000|2022-02-16 11:40:00|561.39|559.19|562.52|560.32|562.52|560.32|561.39|559.19|0
1645011610000|2022-02-16 11:40:10|562.29|560.09|562.07|559.87|562.29|560.09|562.07|559.87|0
1645011620000|2022-02-16 11:40:20|562.18|559.98|562.29|560.09|562.29|560.09|562.18|559.98|0
1645011630000|2022-02-16 11:40:30|562.07|559.87|562.52|560.32|562.52|560.32|562.07|559.87|0
1645011640000|2022-02-16 11:40:40|562.64|560.44|562.74|560.54|562.74|560.54|562.64|560.44|0
1645011650000|2022-02-16 11:40:50|562.97|560.77|562.97|560.77|562.97|560.77|562.97|560.77|0
1645011660000|2022-02-16 11:41:00|563.2|561|562.97|560.77|563.2|561|562.97|560.77|0
1645011680000|2022-02-16 11:41:20|563.2|561|563.2|561|563.2|561|563.2|561|0
1645011700000|2022-02-16 11:41:40|563.42|561.22|562.97|560.77|563.42|561.22|562.97|560.77|0
1645011720000|2022-02-16 11:42:00|563.09|560.89|563.09|560.89|563.09|560.89|563.09|560.89|0
1645011730000|2022-02-16 11:42:10|562.97|560.77|562.52|560.32|562.97|560.77|562.52|560.32|0
1645011740000|2022-02-16 11:42:20|562.64|560.44|562.52|560.32|562.64|560.44|562.52|560.32|0
1645011750000|2022-02-16 11:42:30|562.29|560.09|562.07|559.87|562.29|560.09|562.07|559.87|0
1645011760000|2022-02-16 11:42:40|562.52|560.32|562.74|560.54|562.74|560.54|562.52|560.32|0
1645011770000|2022-02-16 11:42:50|562.64|560.44|562.29|560.09|562.64|560.44|562.29|560.09|0
1645011780000|2022-02-16 11:43:00|562.52|560.32|562.52|560.32|562.52|560.32|562.52|560.32|0
1645011790000|2022-02-16 11:43:10|562.29|560.09|562.29|560.09|562.29|560.09|562.29|560.09|0
1645011800000|2022-02-16 11:43:20|562.52|560.32|562.52|560.32|562.52|560.32|562.52|560.32|0
1645011810000|2022-02-16 11:43:30|562.74|560.54|562.74|560.54|562.74|560.54|562.74|560.54|0
1645011820000|2022-02-16 11:43:40|562.29|560.09|562.29|560.09|562.29|560.09|562.29|560.09|0
1645011830000|2022-02-16 11:43:50|562.18|559.98|562.29|560.09|562.29|560.09|562.18|559.98|0
1645011840000|2022-02-16 11:44:00|562.07|559.87|562.29|560.09|562.29|560.09|562.07|559.87|0
1645011850000|2022-02-16 11:44:10|562.18|559.98|562.29|560.09|562.29|560.09|562.07|559.87|0
1645011860000|2022-02-16 11:44:20|562.52|560.32|562.52|560.32|562.52|560.32|562.52|560.32|0
1645011880000|2022-02-16 11:44:40|562.63|560.43|562.52|560.32|562.74|560.54|562.52|560.32|0
1645011910000|2022-02-16 11:45:10|562.63|560.43|562.29|560.09|562.63|560.43|562.29|560.09|0
1645011930000|2022-02-16 11:45:30|562.52|560.32|562.52|560.32|562.52|560.32|562.52|560.32|0
1645011940000|2022-02-16 11:45:40|562.41|560.21|561.84|559.64|562.52|560.32|561.84|559.64|0
1645011950000|2022-02-16 11:45:50|562.29|560.09|562.07|559.87|562.29|560.09|562.07|559.87|0
1645011960000|2022-02-16 11:46:00|562.29|560.09|562.07|559.87|562.29|560.09|561.84|559.64|0
1645011970000|2022-02-16 11:46:10|562.18|559.98|562.07|559.87|562.18|559.98|562.07|559.87|0
1645011980000|2022-02-16 11:46:20|562.29|560.09|562.52|560.32|562.52|560.32|562.29|560.09|0
1645011990000|2022-02-16 11:46:30|562.29|560.09|562.41|560.21|562.41|560.21|562.29|560.09|0
1645012000000|2022-02-16 11:46:40|562.29|560.09|562.52|560.32|562.52|560.32|562.29|560.09|0
1645012010000|2022-02-16 11:46:50|562.29|560.09|562.52|560.32|562.52|560.32|562.29|560.09|0
1645012020000|2022-02-16 11:47:00|562.29|560.09|562.63|560.43|562.86|560.66|562.29|560.09|0
1645012030000|2022-02-16 11:47:10|562.74|560.54|562.74|560.54|562.74|560.54|562.74|560.54|0
1645012050000|2022-02-16 11:47:30|562.29|560.09|561.96|559.76|562.29|560.09|561.96|559.76|0
1645012060000|2022-02-16 11:47:40|561.84|559.64|561.73|559.53|561.84|559.64|561.73|559.53|0
1645012070000|2022-02-16 11:47:50|562.07|559.87|562.07|559.87|562.07|559.87|561.84|559.64|0
1645012080000|2022-02-16 11:48:00|561.96|559.76|561.84|559.64|561.96|559.76|561.84|559.64|0
1645012090000|2022-02-16 11:48:10|562.07|559.87|562.18|559.98|562.29|560.09|562.07|559.87|0
1645012100000|2022-02-16 11:48:20|562.29|560.09|562.07|559.87|562.29|560.09|562.07|559.87|0
1645012110000|2022-02-16 11:48:30|561.84|559.64|561.84|559.64|562.07|559.87|561.84|559.64|0
1645012120000|2022-02-16 11:48:40|561.73|559.53|561.96|559.76|561.96|559.76|561.61|559.41|0
1645012130000|2022-02-16 11:48:50|561.84|559.64|562.29|560.09|562.29|560.09|561.84|559.64|0
1645012140000|2022-02-16 11:49:00|562.18|559.98|562.63|560.43|562.63|560.43|562.18|559.98|0
1645012150000|2022-02-16 11:49:10|562.74|560.54|562.74|560.54|562.74|560.54|562.74|560.54|0
1645012160000|2022-02-16 11:49:20|562.52|560.32|562.74|560.54|562.74|560.54|562.52|560.32|0
1645012170000|2022-02-16 11:49:30|562.86|560.66|562.86|560.66|562.86|560.66|562.86|560.66|0
1645012180000|2022-02-16 11:49:40|562.74|560.54|562.74|560.54|562.97|560.77|562.74|560.54|0
1645012190000|2022-02-16 11:49:50|562.63|560.43|562.74|560.54|562.74|560.54|562.52|560.32|0
1645012200000|2022-02-16 11:50:00|562.63|560.43|562.52|560.32|562.74|560.54|562.52|560.32|0
1645012210000|2022-02-16 11:50:10|562.74|560.54|562.29|560.09|562.74|560.54|562.29|560.09|0
1645012220000|2022-02-16 11:50:20|562.41|560.21|562.52|560.32|562.52|560.32|562.41|560.21|0
1645012230000|2022-02-16 11:50:30|562.74|560.54|562.97|560.77|562.97|560.77|562.74|560.54|0
1645012250000|2022-02-16 11:50:50|563.09|560.89|562.86|560.66|563.09|560.89|562.86|560.66|0
1645012260000|2022-02-16 11:51:00|562.97|560.77|563.09|560.89|563.09|560.89|562.97|560.77|0
1645012270000|2022-02-16 11:51:10|563.19|560.99|563.09|560.89|563.19|560.99|563.09|560.89|0
1645012280000|2022-02-16 11:51:20|562.97|560.77|562.97|560.77|562.97|560.77|562.97|560.77|0
1645012290000|2022-02-16 11:51:30|563.42|561.22|563.87|561.67|563.87|561.67|563.42|561.22|0
1645012300000|2022-02-16 11:51:40|563.76|561.56|563.87|561.67|563.87|561.67|563.65|561.45|0
1645012310000|2022-02-16 11:51:50|564.1|561.9|563.87|561.67|564.1|561.9|563.87|561.67|0
1645012320000|2022-02-16 11:52:00|563.42|561.22|563.65|561.45|563.65|561.45|563.42|561.22|0
1645012330000|2022-02-16 11:52:10|563.42|561.22|563.42|561.22|563.42|561.22|563.42|561.22|0
1645012340000|2022-02-16 11:52:20|563.65|561.45|563.65|561.45|563.65|561.45|563.65|561.45|0
1645012350000|2022-02-16 11:52:30|563.42|561.22|563.42|561.22|563.42|561.22|563.42|561.22|0
1645012360000|2022-02-16 11:52:40|563.65|561.45|563.54|561.34|563.65|561.45|563.42|561.22|0
1645012370000|2022-02-16 11:52:50|563.65|561.45|563.87|561.67|563.87|561.67|563.65|561.45|0
1645012380000|2022-02-16 11:53:00|563.65|561.45|563.65|561.45|563.87|561.67|563.65|561.45|0
1645012390000|2022-02-16 11:53:10|563.54|561.34|563.31|561.11|563.54|561.34|563.19|560.99|0
1645012400000|2022-02-16 11:53:20|563.42|561.22|563.42|561.22|563.42|561.22|563.42|561.22|0
1645012410000|2022-02-16 11:53:30|563.65|561.45|563.65|561.45|563.65|561.45|563.54|561.34|0
1645012420000|2022-02-16 11:53:40|563.42|561.22|563.65|561.45|563.65|561.45|563.42|561.22|0
1645012430000|2022-02-16 11:53:50|563.54|561.34|563.42|561.22|563.65|561.45|563.42|561.22|0
1645012440000|2022-02-16 11:54:00|563.65|561.45|563.65|561.45|563.65|561.45|563.54|561.34|0
1645012450000|2022-02-16 11:54:10|564.1|561.9|564.1|561.9|564.1|561.9|564.1|561.9|0
1645012460000|2022-02-16 11:54:20|564.32|562.12|564.32|562.12|564.32|562.12|564.32|562.12|0
1645012470000|2022-02-16 11:54:30|564.55|562.35|564.55|562.35|564.55|562.35|564.55|562.35|0
1645012480000|2022-02-16 11:54:40|564.32|562.12|564.55|562.35|564.55|562.35|564.32|562.12|0
1645012490000|2022-02-16 11:54:50|564.44|562.24|564.44|562.24|564.44|562.24|564.44|562.24|0
1645012500000|2022-02-16 11:55:00|564.55|562.35|564.32|562.12|564.55|562.35|564.32|562.12|0
1645012510000|2022-02-16 11:55:10|564.1|561.9|563.87|561.67|564.1|561.9|563.87|561.67|0
1645012520000|2022-02-16 11:55:20|563.76|561.56|563.76|561.56|563.76|561.56|563.76|561.56|0
1645012530000|2022-02-16 11:55:30|563.87|561.67|563.42|561.22|563.87|561.67|563.42|561.22|0
1645012540000|2022-02-16 11:55:40|563.19|560.99|563.08|560.88|563.19|560.99|563.08|560.88|0
1645012550000|2022-02-16 11:55:50|562.52|560.32|562.74|560.54|562.74|560.54|562.52|560.32|0
1645012570000|2022-02-16 11:56:10|562.97|560.77|563.19|560.99|563.19|560.99|562.97|560.77|0
1645012580000|2022-02-16 11:56:20|563.08|560.88|562.86|560.66|563.08|560.88|562.86|560.66|0
1645012590000|2022-02-16 11:56:30|562.97|560.77|562.29|560.09|562.97|560.77|562.29|560.09|0
1645012600000|2022-02-16 11:56:40|562.52|560.32|562.18|559.98|562.52|560.32|562.06|559.86|0
1645012610000|2022-02-16 11:56:50|562.06|559.86|562.06|559.86|562.29|560.09|561.84|559.64|0
1645012630000|2022-02-16 11:57:10|562.29|560.09|562.29|560.09|562.29|560.09|562.18|559.98|0
1645012640000|2022-02-16 11:57:20|562.41|560.21|562.06|559.86|562.41|560.21|562.06|559.86|0
1645012650000|2022-02-16 11:57:30|562.18|559.98|562.06|559.86|562.29|560.09|562.06|559.86|0
1645012660000|2022-02-16 11:57:40|562.29|560.09|562.29|560.09|562.29|560.09|562.29|560.09|0
1645012670000|2022-02-16 11:57:50|562.06|559.86|562.06|559.86|562.06|559.86|562.06|559.86|0
1645012680000|2022-02-16 11:58:00|561.28|559.08|561.61|559.41|561.61|559.41|561.28|559.08|0
1645012690000|2022-02-16 11:58:10|561.84|559.64|561.16|558.96|561.84|559.64|561.16|558.96|0
1645012700000|2022-02-16 11:58:20|560.93|558.73|560.93|558.73|561.16|558.96|560.93|558.73|0
1645012730000|2022-02-16 11:58:50|562.41|560.21|562.06|559.86|562.41|560.21|562.06|559.86|0
1645012740000|2022-02-16 11:59:00|562.29|560.09|562.29|560.09|562.29|560.09|562.29|560.09|0
1645012750000|2022-02-16 11:59:10|562.51|560.31|562.51|560.31|562.51|560.31|562.51|560.31|0
1645012760000|2022-02-16 11:59:20|562.74|560.54|563.64|561.44|563.64|561.44|562.74|560.54|0
1645012770000|2022-02-16 11:59:30|563.42|561.22|563.19|560.99|563.42|561.22|563.19|560.99|0
1645012780000|2022-02-16 11:59:40|563.42|561.22|563.19|560.99|563.42|561.22|563.19|560.99|0
1645012790000|2022-02-16 11:59:50|562.97|560.77|563.08|560.88|563.08|560.88|562.97|560.77|0
1645012800000|2022-02-16 12:00:00|563.42|561.22|563.08|560.88|563.42|561.22|563.08|560.88|0
1645012810000|2022-02-16 12:00:10|562.74|560.54|563.64|561.44|563.64|561.44|562.74|560.54|0
1645012820000|2022-02-16 12:00:20|563.19|560.99|563.42|561.22|563.42|561.22|563.19|560.99|0
1645012830000|2022-02-16 12:00:30|562.97|560.77|563.19|560.99|563.19|560.99|562.97|560.77|0
1645012840000|2022-02-16 12:00:40|563.31|561.11|562.97|560.77|563.31|561.11|562.97|560.77|0
1645012860000|2022-02-16 12:01:00|562.51|560.31|562.29|560.09|562.51|560.31|562.29|560.09|0
1645012870000|2022-02-16 12:01:10|562.51|560.31|561.61|559.41|562.51|560.31|561.61|559.41|0
1645012880000|2022-02-16 12:01:20|561.84|559.64|561.39|559.19|561.84|559.64|561.39|559.19|0
1645012890000|2022-02-16 12:01:30|561.73|559.53|562.06|559.86|562.06|559.86|561.73|559.53|0
1645012900000|2022-02-16 12:01:40|562.29|560.09|562.18|559.98|562.29|560.09|562.18|559.98|0
1645012910000|2022-02-16 12:01:50|562.06|559.86|562.29|560.09|562.29|560.09|562.06|559.86|0
1645012920000|2022-02-16 12:02:00|562.18|559.98|561.61|559.41|562.29|560.09|561.61|559.41|0
1645012930000|2022-02-16 12:02:10|561.39|559.19|562.06|559.86|562.06|559.86|561.39|559.19|0
1645012940000|2022-02-16 12:02:20|561.61|559.41|561.61|559.41|561.61|559.41|561.39|559.19|0
1645012950000|2022-02-16 12:02:30|561.39|559.19|561.61|559.41|561.61|559.41|561.39|559.19|0
1645012960000|2022-02-16 12:02:40|561.39|559.19|561.61|559.41|561.61|559.41|561.16|558.96|0
1645012970000|2022-02-16 12:02:50|561.84|559.64|561.39|559.19|561.84|559.64|561.16|558.96|0
1645012980000|2022-02-16 12:03:00|560.93|558.73|560.48|558.28|560.93|558.73|560.48|558.28|0
1645012990000|2022-02-16 12:03:10|560.71|558.51|561.16|558.96|561.16|558.96|560.71|558.51|0
1645013000000|2022-02-16 12:03:20|560.83|558.63|561.16|558.96|561.16|558.96|560.83|558.63|0
1645013010000|2022-02-16 12:03:30|561.28|559.08|561.39|559.19|561.39|559.19|561.28|559.08|0
1645013020000|2022-02-16 12:03:40|561.61|559.41|561.61|559.41|561.61|559.41|561.61|559.41|0
1645013030000|2022-02-16 12:03:50|561.84|559.64|560.93|558.73|561.84|559.64|560.93|558.73|0
1645013040000|2022-02-16 12:04:00|561.28|559.08|561.16|558.96|561.28|559.08|561.16|558.96|0
1645013050000|2022-02-16 12:04:10|561.05|558.85|560.83|558.63|561.05|558.85|560.83|558.63|0
1645013060000|2022-02-16 12:04:20|560.93|558.73|560.83|558.63|560.93|558.73|560.71|558.51|0
1645013070000|2022-02-16 12:04:30|560.71|558.51|560.71|558.51|560.71|558.51|560.71|558.51|0
1645013090000|2022-02-16 12:04:50|559.81|557.61|559.81|557.61|559.81|557.61|559.81|557.61|0
1645013100000|2022-02-16 12:05:00|560.03|557.83|560.48|558.28|560.48|558.28|560.03|557.83|0
1645013110000|2022-02-16 12:05:10|560.71|558.51|560.93|558.73|561.16|558.96|560.71|558.51|0
1645013120000|2022-02-16 12:05:20|560.83|558.63|560.71|558.51|560.83|558.63|560.71|558.51|0
1645013130000|2022-02-16 12:05:30|560.83|558.63|560.6|558.4|560.83|558.63|560.6|558.4|0
1645013140000|2022-02-16 12:05:40|560.71|558.51|560.71|558.51|560.71|558.51|560.48|558.28|0
1645013150000|2022-02-16 12:05:50|560.48|558.28|560.71|558.51|560.71|558.51|560.48|558.28|0
1645013160000|2022-02-16 12:06:00|560.93|558.73|561.16|558.96|561.16|558.96|560.93|558.73|0
1645013170000|2022-02-16 12:06:10|560.93|558.73|560.93|558.73|560.93|558.73|560.93|558.73|0
1645013180000|2022-02-16 12:06:20|560.71|558.51|560.93|558.73|560.93|558.73|560.71|558.51|0
1645013190000|2022-02-16 12:06:30|561.16|558.96|561.16|558.96|561.16|558.96|561.16|558.96|0
1645013200000|2022-02-16 12:06:40|560.93|558.73|560.71|558.51|561.16|558.96|560.71|558.51|0
1645013250000|2022-02-16 12:07:30|560.48|558.28|560.71|558.51|560.71|558.51|560.48|558.28|0
1645013260000|2022-02-16 12:07:40|560.93|558.73|560.93|558.73|560.93|558.73|560.82|558.62|0
1645013270000|2022-02-16 12:07:50|561.16|558.96|560.93|558.73|561.16|558.96|560.93|558.73|0
1645013280000|2022-02-16 12:08:00|561.38|559.18|561.16|558.96|561.38|559.18|561.16|558.96|0
1645013290000|2022-02-16 12:08:10|561.38|559.18|561.5|559.3|561.5|559.3|561.38|559.18|0
1645013300000|2022-02-16 12:08:20|561.61|559.41|561.38|559.18|561.61|559.41|561.38|559.18|0
1645013310000|2022-02-16 12:08:30|561.16|558.96|560.93|558.73|561.16|558.96|560.93|558.73|0
1645013320000|2022-02-16 12:08:40|561.16|558.96|560.93|558.73|561.16|558.96|560.93|558.73|0
1645013330000|2022-02-16 12:08:50|561.16|558.96|561.16|558.96|561.16|558.96|561.16|558.96|0
1645013340000|2022-02-16 12:09:00|561.28|559.08|561.38|559.18|561.38|559.18|561.28|559.08|0
1645013350000|2022-02-16 12:09:10|561.16|558.96|561.61|559.41|561.61|559.41|561.16|558.96|0
1645013360000|2022-02-16 12:09:20|561.5|559.3|561.61|559.41|561.61|559.41|561.38|559.18|0
1645013370000|2022-02-16 12:09:30|561.38|559.18|561.16|558.96|561.38|559.18|561.16|558.96|0
1645013380000|2022-02-16 12:09:40|561.38|559.18|561.38|559.18|561.38|559.18|561.16|558.96|0
1645013390000|2022-02-16 12:09:50|561.61|559.41|561.61|559.41|561.61|559.41|561.38|559.18|0
1645013420000|2022-02-16 12:10:20|562.96|560.76|563.42|561.22|563.42|561.22|562.96|560.76|0
1645013430000|2022-02-16 12:10:30|562.96|560.76|563.08|560.88|563.08|560.88|562.96|560.76|0
1645013440000|2022-02-16 12:10:40|562.96|560.76|563.64|561.44|563.64|561.44|562.96|560.76|0
1645013450000|2022-02-16 12:10:50|563.42|561.22|563.19|560.99|563.42|561.22|563.19|560.99|0
1645013460000|2022-02-16 12:11:00|562.96|560.76|562.74|560.54|562.96|560.76|562.74|560.54|0
1645013470000|2022-02-16 12:11:10|562.51|560.31|562.74|560.54|562.74|560.54|562.51|560.31|0
1645013480000|2022-02-16 12:11:20|562.51|560.31|562.74|560.54|562.74|560.54|562.51|560.31|0
1645013490000|2022-02-16 12:11:30|562.96|560.76|562.96|560.76|563.08|560.88|562.96|560.76|0
1645013500000|2022-02-16 12:11:40|563.08|560.88|563.19|560.99|563.19|560.99|563.08|560.88|0
1645013510000|2022-02-16 12:11:50|562.96|560.76|563.08|560.88|563.19|560.99|562.96|560.76|0
1645013520000|2022-02-16 12:12:00|562.96|560.76|563.64|561.44|563.64|561.44|562.96|560.76|0
1645013530000|2022-02-16 12:12:10|563.42|561.22|563.31|561.11|563.42|561.22|563.31|561.11|0
1645013540000|2022-02-16 12:12:20|563.19|560.99|563.19|560.99|563.42|561.22|563.19|560.99|0
1645013550000|2022-02-16 12:12:30|563.42|561.22|563.64|561.44|563.64|561.44|563.42|561.22|0
1645013560000|2022-02-16 12:12:40|563.87|561.67|564.09|561.89|564.09|561.89|563.87|561.67|0
1645013570000|2022-02-16 12:12:50|563.87|561.67|563.87|561.67|563.87|561.67|563.87|561.67|0
1645013580000|2022-02-16 12:13:00|563.99|561.79|563.76|561.56|563.99|561.79|563.76|561.56|0
1645013590000|2022-02-16 12:13:10|564.09|561.89|563.87|561.67|564.09|561.89|563.87|561.67|0
1645013600000|2022-02-16 12:13:20|563.64|561.44|563.42|561.22|563.76|561.56|563.42|561.22|0
1645013610000|2022-02-16 12:13:30|563.64|561.44|562.96|560.76|563.64|561.44|562.96|560.76|0
1645013620000|2022-02-16 12:13:40|562.74|560.54|562.74|560.54|562.74|560.54|562.74|560.54|0
1645013630000|2022-02-16 12:13:50|562.51|560.31|561.61|559.41|562.51|560.31|561.61|559.41|0
1645013640000|2022-02-16 12:14:00|562.06|559.86|561.61|559.41|562.18|559.98|561.61|559.41|0
1645013650000|2022-02-16 12:14:10|561.38|559.18|561.61|559.41|561.61|559.41|561.38|559.18|0
1645013670000|2022-02-16 12:14:30|561.38|559.18|561.38|559.18|561.38|559.18|561.38|559.18|0
1645013680000|2022-02-16 12:14:40|561.27|559.07|560.6|558.4|561.27|559.07|560.6|558.4|0
1645013690000|2022-02-16 12:14:50|560.71|558.51|560.71|558.51|560.93|558.73|560.71|558.51|0
1645013700000|2022-02-16 12:15:00|560.93|558.73|561.05|558.85|561.05|558.85|560.93|558.73|0
1645013710000|2022-02-16 12:15:10|560.93|558.73|561.16|558.96|561.16|558.96|560.93|558.73|0
1645013720000|2022-02-16 12:15:20|561.05|558.85|560.93|558.73|561.05|558.85|560.93|558.73|0
1645013730000|2022-02-16 12:15:30|561.16|558.96|561.27|559.07|561.38|559.18|561.16|558.96|0
1645013740000|2022-02-16 12:15:40|561.38|559.18|561.16|558.96|561.38|559.18|561.16|558.96|0
1645013760000|2022-02-16 12:16:00|562.51|560.31|563.64|561.44|563.64|561.44|562.51|560.31|0
1645013770000|2022-02-16 12:16:10|563.42|561.22|563.19|560.99|563.42|561.22|563.19|560.99|0
1645013780000|2022-02-16 12:16:20|562.96|560.76|562.74|560.54|562.96|560.76|562.74|560.54|0
1645013790000|2022-02-16 12:16:30|562.51|560.31|562.96|560.76|562.96|560.76|562.51|560.31|0
1645013800000|2022-02-16 12:16:40|563.19|560.99|563.19|560.99|563.19|560.99|563.08|560.88|0
1645013810000|2022-02-16 12:16:50|563.08|560.88|563.41|561.21|563.64|561.44|563.08|560.88|0
1645013820000|2022-02-16 12:17:00|563.31|561.11|562.96|560.76|563.31|561.11|562.96|560.76|0
1645013830000|2022-02-16 12:17:10|562.74|560.54|562.51|560.31|562.74|560.54|562.51|560.31|0
1645013840000|2022-02-16 12:17:20|562.4|560.2|562.4|560.2|562.51|560.31|562.4|560.2|0
1645013850000|2022-02-16 12:17:30|562.63|560.43|562.51|560.31|562.74|560.54|562.51|560.31|0
1645013870000|2022-02-16 12:17:50|562.74|560.54|563.19|560.99|563.19|560.99|562.74|560.54|0
1645013880000|2022-02-16 12:18:00|563.08|560.88|562.96|560.76|563.19|560.99|562.96|560.76|0
1645013890000|2022-02-16 12:18:10|563.08|560.88|562.96|560.76|563.19|560.99|562.96|560.76|0
1645013900000|2022-02-16 12:18:20|562.74|560.54|562.63|560.43|562.74|560.54|562.63|560.43|0
1645013910000|2022-02-16 12:18:30|562.74|560.54|562.74|560.54|562.74|560.54|562.74|560.54|0
1645013920000|2022-02-16 12:18:40|562.63|560.43|562.63|560.43|562.63|560.43|562.51|560.31|0
1645013930000|2022-02-16 12:18:50|562.51|560.31|562.74|560.54|562.74|560.54|562.51|560.31|0
1645013940000|2022-02-16 12:19:00|562.51|560.31|562.4|560.2|562.51|560.31|562.4|560.2|0
1645013950000|2022-02-16 12:19:10|562.51|560.31|562.74|560.54|562.74|560.54|562.51|560.31|0
1645013960000|2022-02-16 12:19:20|562.85|560.65|562.85|560.65|562.85|560.65|562.74|560.54|0
1645013970000|2022-02-16 12:19:30|562.96|560.76|562.96|560.76|563.08|560.88|562.96|560.76|0
1645013980000|2022-02-16 12:19:40|562.74|560.54|562.51|560.31|562.74|560.54|562.51|560.31|0
1645013990000|2022-02-16 12:19:50|562.63|560.43|562.4|560.2|562.63|560.43|562.4|560.2|0
1645014000000|2022-02-16 12:20:00|562.28|560.08|562.4|560.2|562.51|560.31|562.28|560.08|0
1645014010000|2022-02-16 12:20:10|562.51|560.31|562.51|560.31|562.63|560.43|562.51|560.31|0
1645014020000|2022-02-16 12:20:20|562.06|559.86|562.28|560.08|562.28|560.08|561.83|559.63|0
1645014030000|2022-02-16 12:20:30|562.74|560.54|562.28|560.08|562.74|560.54|562.28|560.08|0
1645014040000|2022-02-16 12:20:40|562.51|560.31|562.51|560.31|562.51|560.31|562.4|560.2|0
1645014050000|2022-02-16 12:20:50|562.63|560.43|562.51|560.31|562.63|560.43|562.51|560.31|0
1645014060000|2022-02-16 12:21:00|562.63|560.43|562.63|560.43|562.63|560.43|562.63|560.43|0
1645014070000|2022-02-16 12:21:10|562.28|560.08|562.63|560.43|562.63|560.43|562.28|560.08|0
1645014080000|2022-02-16 12:21:20|562.51|560.31|562.28|560.08|562.51|560.31|562.28|560.08|0
1645014090000|2022-02-16 12:21:30|562.4|560.2|562.63|560.43|562.74|560.54|562.4|560.2|0
1645014100000|2022-02-16 12:21:40|562.74|560.54|562.74|560.54|562.74|560.54|562.74|560.54|0
1645014110000|2022-02-16 12:21:50|562.51|560.31|562.28|560.08|562.51|560.31|562.28|560.08|0
1645014120000|2022-02-16 12:22:00|562.4|560.2|562.06|559.86|562.4|560.2|562.06|559.86|0
1645014130000|2022-02-16 12:22:10|562.28|560.08|562.18|559.98|562.28|560.08|562.18|559.98|0
1645014140000|2022-02-16 12:22:20|562.06|559.86|562.06|559.86|562.06|559.86|561.83|559.63|0
1645014150000|2022-02-16 12:22:30|561.72|559.52|561.83|559.63|561.83|559.63|561.72|559.52|0
1645014160000|2022-02-16 12:22:40|561.61|559.41|561.83|559.63|561.83|559.63|561.61|559.41|0
1645014170000|2022-02-16 12:22:50|562.06|559.86|561.83|559.63|562.06|559.86|561.83|559.63|0
1645014190000|2022-02-16 12:23:10|561.61|559.41|561.83|559.63|561.83|559.63|561.61|559.41|0
1645014210000|2022-02-16 12:23:30|562.06|559.86|561.72|559.52|562.06|559.86|561.72|559.52|0
1645014220000|2022-02-16 12:23:40|561.95|559.75|561.83|559.63|561.95|559.75|561.83|559.63|0
1645014230000|2022-02-16 12:23:50|561.95|559.75|562.06|559.86|562.06|559.86|561.83|559.63|0
1645014240000|2022-02-16 12:24:00|562.28|560.08|563.19|560.99|563.19|560.99|562.28|560.08|0
1645014250000|2022-02-16 12:24:10|562.96|560.76|563.19|560.99|563.19|560.99|562.96|560.76|0
1645014260000|2022-02-16 12:24:20|563.64|561.44|562.74|560.54|563.64|561.44|562.74|560.54|0
1645014270000|2022-02-16 12:24:30|562.51|560.31|562.74|560.54|562.96|560.76|562.28|560.08|0
1645014280000|2022-02-16 12:24:40|563.19|560.99|562.96|560.76|563.19|560.99|562.96|560.76|0
1645014290000|2022-02-16 12:24:50|562.85|560.65|563.19|560.99|563.19|560.99|562.85|560.65|0
1645014300000|2022-02-16 12:25:00|562.74|560.54|562.51|560.31|562.74|560.54|561.72|559.52|0
1645014310000|2022-02-16 12:25:10|562.28|560.08|561.83|559.63|562.28|560.08|561.83|559.63|0
1645014320000|2022-02-16 12:25:20|561.61|559.41|561.38|559.18|561.61|559.41|561.16|558.96|0
1645014330000|2022-02-16 12:25:30|561.27|559.07|560.48|558.28|561.27|559.07|560.48|558.28|0
1645014340000|2022-02-16 12:25:40|560.93|558.73|561.16|558.96|561.16|558.96|560.93|558.73|0
1645014350000|2022-02-16 12:25:50|561.05|558.85|561.38|559.18|561.38|559.18|560.93|558.73|0
1645014360000|2022-02-16 12:26:00|561.27|559.07|561.38|559.18|561.5|559.3|561.27|559.07|0
1645014370000|2022-02-16 12:26:10|561.27|559.07|560.7|558.5|561.27|559.07|560.7|558.5|0
1645014380000|2022-02-16 12:26:20|560.93|558.73|560.93|558.73|560.93|558.73|560.7|558.5|0
1645014390000|2022-02-16 12:26:30|561.38|559.18|561.16|558.96|561.38|559.18|561.16|558.96|0
1645014400000|2022-02-16 12:26:40|561.38|559.18|561.27|559.07|561.38|559.18|561.27|559.07|0
1645014410000|2022-02-16 12:26:50|561.38|559.18|561.83|559.63|561.83|559.63|561.38|559.18|0
1645014420000|2022-02-16 12:27:00|561.61|559.41|561.38|559.18|561.61|559.41|561.15|558.95|0
1645014430000|2022-02-16 12:27:10|561.5|559.3|561.83|559.63|561.83|559.63|561.5|559.3|0
1645014440000|2022-02-16 12:27:20|561.72|559.52|561.83|559.63|561.83|559.63|561.61|559.41|0
1645014460000|2022-02-16 12:27:40|562.28|560.08|563.19|560.99|563.19|560.99|562.28|560.08|0
1645014470000|2022-02-16 12:27:50|562.74|560.54|562.74|560.54|562.96|560.76|562.74|560.54|0
1645014480000|2022-02-16 12:28:00|562.51|560.31|562.96|560.76|562.96|560.76|562.51|560.31|0
1645014490000|2022-02-16 12:28:10|563.08|560.88|562.96|560.76|563.08|560.88|562.96|560.76|0
1645014500000|2022-02-16 12:28:20|562.74|560.54|562.51|560.31|562.74|560.54|562.51|560.31|0
1645014510000|2022-02-16 12:28:30|562.28|560.08|562.28|560.08|562.28|560.08|562.17|559.97|0
1645014520000|2022-02-16 12:28:40|562.17|559.97|562.06|559.86|562.28|560.08|562.06|559.86|0
1645014530000|2022-02-16 12:28:50|561.83|559.63|561.83|559.63|561.83|559.63|561.83|559.63|0
1645014540000|2022-02-16 12:29:00|561.5|559.3|561.61|559.41|561.61|559.41|561.38|559.18|0
1645014550000|2022-02-16 12:29:10|562.28|560.08|561.83|559.63|562.28|560.08|561.83|559.63|0
1645014560000|2022-02-16 12:29:20|562.06|559.86|561.61|559.41|562.06|559.86|561.61|559.41|0
1645014570000|2022-02-16 12:29:30|561.38|559.18|561.61|559.41|561.61|559.41|561.38|559.18|0
1645014580000|2022-02-16 12:29:40|561.83|559.63|561.61|559.41|562.06|559.86|561.61|559.41|0
1645014590000|2022-02-16 12:29:50|561.38|559.18|561.61|559.41|561.61|559.41|561.38|559.18|0
1645014600000|2022-02-16 12:30:00|562.51|560.31|562.28|560.08|562.51|560.31|562.28|560.08|0
1645014610000|2022-02-16 12:30:10|562.51|560.31|562.28|560.08|562.51|560.31|562.28|560.08|0
1645014620000|2022-02-16 12:30:20|562.06|559.86|562.4|560.2|562.4|560.2|562.06|559.86|0
1645014630000|2022-02-16 12:30:30|562.51|560.31|562.63|560.43|562.63|560.43|562.4|560.2|0
1645014640000|2022-02-16 12:30:40|562.28|560.08|562.63|560.43|562.63|560.43|562.28|560.08|0
1645014650000|2022-02-16 12:30:50|562.51|560.31|562.17|559.97|562.51|560.31|562.17|559.97|0
1645014660000|2022-02-16 12:31:00|562.06|559.86|562.28|560.08|562.28|560.08|562.06|559.86|0
1645014670000|2022-02-16 12:31:10|562.51|560.31|562.73|560.53|562.96|560.76|562.51|560.31|0
1645014680000|2022-02-16 12:31:20|562.63|560.43|562.96|560.76|562.96|560.76|562.63|560.43|0
1645014690000|2022-02-16 12:31:30|563.19|560.99|562.96|560.76|563.19|560.99|562.96|560.76|0
1645014700000|2022-02-16 12:31:40|563.08|560.88|563.19|560.99|563.41|561.21|563.08|560.88|0
1645014710000|2022-02-16 12:31:50|563.3|561.1|563.19|560.99|563.41|561.21|563.19|560.99|0
1645014720000|2022-02-16 12:32:00|563.08|560.88|563.19|560.99|563.19|560.99|563.08|560.88|0
1645014730000|2022-02-16 12:32:10|563.3|561.1|562.96|560.76|563.3|561.1|562.96|560.76|0
1645014740000|2022-02-16 12:32:20|563.19|560.99|563.41|561.21|563.41|561.21|563.19|560.99|0
1645014750000|2022-02-16 12:32:30|563.19|560.99|563.19|560.99|563.19|560.99|563.19|560.99|0
1645014760000|2022-02-16 12:32:40|563.41|561.21|563.76|561.56|563.76|561.56|563.41|561.21|0
1645014770000|2022-02-16 12:32:50|563.64|561.44|563.53|561.33|563.64|561.44|563.53|561.33|0
1645014780000|2022-02-16 12:33:00|563.64|561.44|563.53|561.33|563.64|561.44|563.41|561.21|0
1645014790000|2022-02-16 12:33:10|563.64|561.44|563.86|561.66|563.86|561.66|563.64|561.44|0
1645014800000|2022-02-16 12:33:20|563.76|561.56|563.64|561.44|563.86|561.66|563.64|561.44|0
1645014810000|2022-02-16 12:33:30|563.41|561.21|563.53|561.33|563.64|561.44|563.41|561.21|0
1645014820000|2022-02-16 12:33:40|563.64|561.44|563.86|561.66|563.86|561.66|563.64|561.44|0
1645014830000|2022-02-16 12:33:50|563.64|561.44|563.64|561.44|563.64|561.44|563.64|561.44|0
1645014840000|2022-02-16 12:34:00|563.86|561.66|563.76|561.56|563.86|561.66|563.76|561.56|0
1645014850000|2022-02-16 12:34:10|564.32|562.12|564.21|562.01|564.54|562.34|564.09|561.89|0
1645014860000|2022-02-16 12:34:20|564.77|562.57|564.99|562.79|564.99|562.79|564.77|562.57|0
1645014870000|2022-02-16 12:34:30|564.89|562.69|564.99|562.79|564.99|562.79|564.77|562.57|0
1645014880000|2022-02-16 12:34:40|564.89|562.69|565.11|562.91|565.45|563.25|564.89|562.69|0
1645014890000|2022-02-16 12:34:50|564.99|562.79|564.99|562.79|565.22|563.02|564.99|562.79|0
1645014900000|2022-02-16 12:35:00|564.77|562.57|565.22|563.02|565.45|563.25|564.77|562.57|0
1645014910000|2022-02-16 12:35:10|565.34|563.14|565.22|563.02|565.45|563.25|565.22|563.02|0
1645014920000|2022-02-16 12:35:20|569.98|567.78|568.16|565.96|569.98|567.78|568.16|565.96|0
1645014930000|2022-02-16 12:35:30|565.67|563.47|566.58|564.38|567.03|564.83|565.67|563.47|0
1645014940000|2022-02-16 12:35:40|567.03|564.83|567.03|564.83|567.03|564.83|566.8|564.6|0
1645014950000|2022-02-16 12:35:50|566.8|564.6|567.94|565.74|567.94|565.74|566.8|564.6|0
1645014960000|2022-02-16 12:36:00|568.39|566.19|568.39|566.19|568.39|566.19|568.39|566.19|0
1645014970000|2022-02-16 12:36:10|568.84|566.64|568.16|565.96|569.52|567.32|568.16|565.96|0
1645014980000|2022-02-16 12:36:20|568.62|566.42|569.07|566.87|569.07|566.87|568.16|565.96|0
1645014990000|2022-02-16 12:36:30|568.84|566.64|567.94|565.74|568.84|566.64|567.94|565.74|0
1645015000000|2022-02-16 12:36:40|568.51|566.31|568.84|566.64|568.84|566.64|568.39|566.19|0
1645015010000|2022-02-16 12:36:50|568.62|566.42|569.29|567.09|569.29|567.09|568.62|566.42|0
1645015020000|2022-02-16 12:37:00|569.07|566.87|568.16|565.96|569.07|566.87|568.16|565.96|0
1645015030000|2022-02-16 12:37:10|568.39|566.19|568.39|566.19|568.39|566.19|568.39|566.19|0
1645015040000|2022-02-16 12:37:20|567.26|565.06|567.71|565.51|567.71|565.51|567.03|564.83|0
1645015050000|2022-02-16 12:37:30|568.16|565.96|567.94|565.74|568.16|565.96|567.94|565.74|0
1645015060000|2022-02-16 12:37:40|567.71|565.51|568.61|566.41|568.61|566.41|567.71|565.51|0
1645015070000|2022-02-16 12:37:50|568.39|566.19|567.71|565.51|568.39|566.19|567.71|565.51|0
1645015080000|2022-02-16 12:38:00|567.94|565.74|567.71|565.51|567.94|565.74|567.71|565.51|0
1645015090000|2022-02-16 12:38:10|567.48|565.28|568.16|565.96|568.61|566.41|567.48|565.28|0
1645015100000|2022-02-16 12:38:20|568.39|566.19|568.39|566.19|568.39|566.19|568.16|565.96|0
1645015110000|2022-02-16 12:38:30|568.61|566.41|568.84|566.64|568.84|566.64|568.61|566.41|0
1645015120000|2022-02-16 12:38:40|568.61|566.41|568.61|566.41|568.61|566.41|568.61|566.41|0
1645015130000|2022-02-16 12:38:50|568.73|566.53|567.71|565.51|568.73|566.53|567.71|565.51|0
1645015140000|2022-02-16 12:39:00|568.51|566.31|569.07|566.87|569.07|566.87|568.51|566.31|0
1645015150000|2022-02-16 12:39:10|569.29|567.09|570.43|568.23|570.43|568.23|569.29|567.09|0
1645015160000|2022-02-16 12:39:20|570.2|568|569.75|567.55|570.2|568|569.75|567.55|0
1645015170000|2022-02-16 12:39:30|569.87|567.67|570.32|568.12|570.32|568.12|569.87|567.67|0
1645015180000|2022-02-16 12:39:40|570.2|568|570.43|568.23|570.43|568.23|570.2|568|0
1645015190000|2022-02-16 12:39:50|570.32|568.12|569.75|567.55|570.32|568.12|569.75|567.55|0
1645015200000|2022-02-16 12:40:00|569.97|567.77|570.43|568.23|570.43|568.23|569.97|567.77|0
1645015210000|2022-02-16 12:40:10|570.2|568|569.97|567.77|570.2|568|569.97|567.77|0
1645015220000|2022-02-16 12:40:20|569.75|567.55|570.2|568|570.2|568|569.75|567.55|0
1645015230000|2022-02-16 12:40:30|570.09|567.89|569.97|567.77|570.09|567.89|569.97|567.77|0
1645015240000|2022-02-16 12:40:40|569.75|567.55|570.43|568.23|570.43|568.23|569.75|567.55|0
1645015250000|2022-02-16 12:40:50|570.65|568.45|570.88|568.68|570.88|568.68|570.65|568.45|0
1645015260000|2022-02-16 12:41:00|571.11|568.91|570.65|568.45|571.11|568.91|570.65|568.45|0
1645015270000|2022-02-16 12:41:10|571.11|568.91|571.34|569.14|571.56|569.36|571.11|568.91|0
1645015280000|2022-02-16 12:41:20|571.56|569.36|571.56|569.36|571.79|569.59|571.56|569.36|0
1645015290000|2022-02-16 12:41:30|571.34|569.14|571.11|568.91|571.34|569.14|570.88|568.68|0
1645015300000|2022-02-16 12:41:40|570.88|568.68|571.11|568.91|571.11|568.91|570.88|568.68|0
1645015310000|2022-02-16 12:41:50|570.88|568.68|570.65|568.45|570.88|568.68|570.65|568.45|0
1645015320000|2022-02-16 12:42:00|570.88|568.68|570.88|568.68|570.88|568.68|570.88|568.68|0
1645015330000|2022-02-16 12:42:10|571|568.8|571.11|568.91|571.11|568.91|571|568.8|0
1645015340000|2022-02-16 12:42:20|571.34|569.14|569.52|567.32|571.34|569.14|569.52|567.32|0
1645015350000|2022-02-16 12:42:30|569.75|567.55|570.2|568|570.43|568.23|569.75|567.55|0
1645015360000|2022-02-16 12:42:40|569.97|567.77|569.29|567.09|569.97|567.77|569.29|567.09|0
1645015370000|2022-02-16 12:42:50|569.75|567.55|569.97|567.77|569.97|567.77|569.75|567.55|0
1645015380000|2022-02-16 12:43:00|569.64|567.44|569.52|567.32|569.64|567.44|569.52|567.32|0
1645015390000|2022-02-16 12:43:10|569.75|567.55|569.19|566.99|569.75|567.55|569.19|566.99|0
1645015400000|2022-02-16 12:43:20|568.84|566.64|568.84|566.64|568.96|566.76|568.84|566.64|0
1645015410000|2022-02-16 12:43:30|568.61|566.41|568.84|566.64|568.84|566.64|568.61|566.41|0
1645015420000|2022-02-16 12:43:40|568.73|566.53|568.84|566.64|568.84|566.64|568.73|566.53|0
1645015440000|2022-02-16 12:44:00|569.07|566.87|569.07|566.87|569.07|566.87|568.84|566.64|0
1645015450000|2022-02-16 12:44:10|569.29|567.09|569.52|567.32|569.52|567.32|569.29|567.09|0
1645015460000|2022-02-16 12:44:20|569.29|567.09|569.29|567.09|569.29|567.09|569.18|566.98|0
1645015470000|2022-02-16 12:44:30|569.75|567.55|569.86|567.66|569.86|567.66|569.52|567.32|0
1645015480000|2022-02-16 12:44:40|570.2|568|570.2|568|570.43|568.23|570.2|568|0
1645015490000|2022-02-16 12:44:50|569.97|567.77|569.52|567.32|570.2|568|569.52|567.32|0
1645015500000|2022-02-16 12:45:00|569.75|567.55|569.97|567.77|570.2|568|569.75|567.55|0
1645015510000|2022-02-16 12:45:10|569.75|567.55|569.97|567.77|569.97|567.77|569.75|567.55|0
1645015520000|2022-02-16 12:45:20|569.75|567.55|569.75|567.55|569.75|567.55|569.75|567.55|0
1645015530000|2022-02-16 12:45:30|569.52|567.32|569.52|567.32|569.52|567.32|569.52|567.32|0
1645015540000|2022-02-16 12:45:40|569.07|566.87|569.07|566.87|569.07|566.87|568.84|566.64|0
1645015550000|2022-02-16 12:45:50|568.84|566.64|568.84|566.64|568.84|566.64|568.84|566.64|0
1645015560000|2022-02-16 12:46:00|569.07|566.87|568.39|566.19|569.07|566.87|568.39|566.19|0
1645015570000|2022-02-16 12:46:10|567.93|565.73|567.93|565.73|567.93|565.73|567.71|565.51|0
1645015580000|2022-02-16 12:46:20|568.28|566.08|568.5|566.3|568.5|566.3|568.28|566.08|0
1645015590000|2022-02-16 12:46:30|568.61|566.41|568.84|566.64|568.84|566.64|568.61|566.41|0
1645015600000|2022-02-16 12:46:40|568.61|566.41|568.84|566.64|568.84|566.64|568.61|566.41|0
1645015610000|2022-02-16 12:46:50|568.61|566.41|568.73|566.53|568.84|566.64|568.61|566.41|0
1645015620000|2022-02-16 12:47:00|568.61|566.41|569.07|566.87|569.07|566.87|568.61|566.41|0
1645015630000|2022-02-16 12:47:10|569.29|567.09|568.61|566.41|569.29|567.09|568.61|566.41|0
1645015640000|2022-02-16 12:47:20|568.39|566.19|568.39|566.19|568.39|566.19|568.39|566.19|0
1645015650000|2022-02-16 12:47:30|568.28|566.08|567.93|565.73|568.28|566.08|567.93|565.73|0
1645015660000|2022-02-16 12:47:40|568.16|565.96|567.93|565.73|568.16|565.96|567.93|565.73|0
1645015680000|2022-02-16 12:48:00|568.39|566.19|568.39|566.19|568.39|566.19|568.39|566.19|0
1645015690000|2022-02-16 12:48:10|568.16|565.96|568.39|566.19|568.39|566.19|568.16|565.96|0
1645015710000|2022-02-16 12:48:30|568.5|566.3|568.61|566.41|568.61|566.41|568.5|566.3|0
1645015720000|2022-02-16 12:48:40|568.39|566.19|567.93|565.73|568.39|566.19|567.93|565.73|0
1645015730000|2022-02-16 12:48:50|568.16|565.96|568.16|565.96|568.16|565.96|568.16|565.96|0
1645015740000|2022-02-16 12:49:00|567.93|565.73|567.93|565.73|568.16|565.96|567.93|565.73|0
1645015750000|2022-02-16 12:49:10|568.16|565.96|567.93|565.73|568.16|565.96|567.93|565.73|0
1645015760000|2022-02-16 12:49:20|567.82|565.62|567.93|565.73|567.93|565.73|567.82|565.62|0
1645015770000|2022-02-16 12:49:30|567.71|565.51|567.93|565.73|567.93|565.73|567.71|565.51|0
1645015780000|2022-02-16 12:49:40|567.82|565.62|567.71|565.51|567.82|565.62|567.71|565.51|0
1645015790000|2022-02-16 12:49:50|567.93|565.73|567.93|565.73|568.16|565.96|567.93|565.73|0
1645015800000|2022-02-16 12:50:00|567.71|565.51|567.71|565.51|567.71|565.51|567.71|565.51|0
1645015810000|2022-02-16 12:50:10|567.48|565.28|567.25|565.05|567.48|565.28|567.25|565.05|0
1645015820000|2022-02-16 12:50:20|567.37|565.17|566.57|564.37|567.37|565.17|566.57|564.37|0
1645015830000|2022-02-16 12:50:30|566.8|564.6|568.39|566.19|568.39|566.19|566.57|564.37|0
1645015840000|2022-02-16 12:50:40|567.93|565.73|568.16|565.96|568.16|565.96|567.93|565.73|0
1645015850000|2022-02-16 12:50:50|567.93|565.73|568.16|565.96|568.16|565.96|567.93|565.73|0
1645015870000|2022-02-16 12:51:10|567.93|565.73|567.93|565.73|567.93|565.73|567.93|565.73|0
1645015880000|2022-02-16 12:51:20|567.71|565.51|568.16|565.96|568.16|565.96|567.71|565.51|0
1645015890000|2022-02-16 12:51:30|567.93|565.73|568.16|565.96|568.39|566.19|567.93|565.73|0
1645015900000|2022-02-16 12:51:40|568.39|566.19|568.16|565.96|568.39|566.19|568.05|565.85|0
1645015910000|2022-02-16 12:51:50|568.39|566.19|568.5|566.3|568.5|566.3|568.39|566.19|0
1645015920000|2022-02-16 12:52:00|568.39|566.19|568.5|566.3|568.61|566.41|568.39|566.19|0
1645015930000|2022-02-16 12:52:10|568.61|566.41|569.07|566.87|569.07|566.87|568.61|566.41|0
1645015940000|2022-02-16 12:52:20|568.84|566.64|568.84|566.64|568.84|566.64|568.39|566.19|0
1645015950000|2022-02-16 12:52:30|568.61|566.41|568.61|566.41|568.61|566.41|568.61|566.41|0
1645015960000|2022-02-16 12:52:40|568.84|566.64|568.61|566.41|568.84|566.64|568.61|566.41|0
1645015970000|2022-02-16 12:52:50|568.84|566.64|568.84|566.64|568.84|566.64|568.73|566.53|0
1645015980000|2022-02-16 12:53:00|568.61|566.41|568.84|566.64|568.96|566.76|568.5|566.3|0
1645015990000|2022-02-16 12:53:10|569.07|566.87|568.84|566.64|569.07|566.87|568.84|566.64|0
1645016000000|2022-02-16 12:53:20|568.73|566.53|568.84|566.64|568.84|566.64|568.61|566.41|0
1645016010000|2022-02-16 12:53:30|568.61|566.41|568.39|566.19|568.61|566.41|568.39|566.19|0
1645016020000|2022-02-16 12:53:40|568.61|566.41|568.39|566.19|568.61|566.41|568.39|566.19|0
1645016030000|2022-02-16 12:53:50|568.16|565.96|568.61|566.41|568.61|566.41|568.16|565.96|0
1645016040000|2022-02-16 12:54:00|568.84|566.64|569.29|567.09|569.29|567.09|568.84|566.64|0
1645016050000|2022-02-16 12:54:10|569.52|567.32|569.52|567.32|569.52|567.32|569.52|567.32|0
1645016060000|2022-02-16 12:54:20|569.29|567.09|569.29|567.09|569.29|567.09|569.29|567.09|0
1645016070000|2022-02-16 12:54:30|569.75|567.55|569.64|567.44|569.75|567.55|569.64|567.44|0
1645016080000|2022-02-16 12:54:40|569.29|567.09|569.29|567.09|569.29|567.09|569.29|567.09|0
1645016090000|2022-02-16 12:54:50|569.75|567.55|569.75|567.55|569.75|567.55|569.75|567.55|0
1645016100000|2022-02-16 12:55:00|569.52|567.32|569.97|567.77|569.97|567.77|569.52|567.32|0
1645016110000|2022-02-16 12:55:10|570.2|568|570.43|568.23|570.43|568.23|570.2|568|0
1645016120000|2022-02-16 12:55:20|570.65|568.45|570.88|568.68|570.88|568.68|570.65|568.45|0
1645016130000|2022-02-16 12:55:30|571.11|568.91|571.11|568.91|571.33|569.13|571.11|568.91|0
1645016140000|2022-02-16 12:55:40|571.33|569.13|571.79|569.59|571.79|569.59|571.33|569.13|0
1645016150000|2022-02-16 12:55:50|571.56|569.36|570.65|568.45|571.56|569.36|570.65|568.45|0
1645016160000|2022-02-16 12:56:00|570.88|568.68|570.43|568.23|571.11|568.91|570.43|568.23|0
1645016170000|2022-02-16 12:56:10|570.54|568.34|569.97|567.77|570.54|568.34|569.97|567.77|0
1645016180000|2022-02-16 12:56:20|570.09|567.89|569.97|567.77|570.09|567.89|569.97|567.77|0
1645016190000|2022-02-16 12:56:30|570.2|568|570.54|568.34|570.54|568.34|569.97|567.77|0
1645016200000|2022-02-16 12:56:40|570.88|568.68|570.54|568.34|570.88|568.68|570.43|568.23|0
1645016210000|2022-02-16 12:56:50|570.65|568.45|570.65|568.45|570.65|568.45|570.65|568.45|0
1645016230000|2022-02-16 12:57:10|570.42|568.22|570.42|568.22|570.42|568.22|570.42|568.22|0
1645016240000|2022-02-16 12:57:20|570.65|568.45|570.2|568|570.65|568.45|570.2|568|0
1645016250000|2022-02-16 12:57:30|570.09|567.89|570.42|568.22|570.42|568.22|570.09|567.89|0
1645016260000|2022-02-16 12:57:40|570.65|568.45|570.65|568.45|570.65|568.45|570.54|568.34|0
1645016270000|2022-02-16 12:57:50|570.2|568|569.97|567.77|570.2|568|569.97|567.77|0
1645016280000|2022-02-16 12:58:00|569.74|567.54|569.97|567.77|569.97|567.77|569.74|567.54|0
1645016290000|2022-02-16 12:58:10|569.74|567.54|569.52|567.32|569.74|567.54|569.52|567.32|0
1645016300000|2022-02-16 12:58:20|569.29|567.09|569.97|567.77|569.97|567.77|569.29|567.09|0
1645016310000|2022-02-16 12:58:30|569.74|567.54|568.84|566.64|569.74|567.54|568.84|566.64|0
1645016320000|2022-02-16 12:58:40|569.29|567.09|569.29|567.09|569.29|567.09|569.29|567.09|0
1645016330000|2022-02-16 12:58:50|569.06|566.86|569.18|566.98|569.18|566.98|569.06|566.86|0
1645016340000|2022-02-16 12:59:00|568.96|566.76|568.84|566.64|569.06|566.86|568.84|566.64|0
1645016350000|2022-02-16 12:59:10|568.96|566.76|568.61|566.41|568.96|566.76|568.61|566.41|0
1645016360000|2022-02-16 12:59:20|568.38|566.18|568.5|566.3|568.61|566.41|568.38|566.18|0
1645016370000|2022-02-16 12:59:30|568.38|566.18|568.96|566.76|568.96|566.76|568.38|566.18|0
1645016380000|2022-02-16 12:59:40|568.84|566.64|568.61|566.41|568.84|566.64|568.61|566.41|0
1645016390000|2022-02-16 12:59:50|568.84|566.64|568.61|566.41|568.84|566.64|568.61|566.41|0
1645016400000|2022-02-16 13:00:00|568.16|565.96|568.84|566.64|568.84|566.64|568.16|565.96|0
1645016410000|2022-02-16 13:00:10|568.61|566.41|567.93|565.73|568.61|566.41|567.93|565.73|0
1645016420000|2022-02-16 13:00:20|568.16|565.96|567.93|565.73|568.16|565.96|567.93|565.73|0
1645016430000|2022-02-16 13:00:30|567.7|565.5|567.48|565.28|567.7|565.5|567.48|565.28|0
1645016440000|2022-02-16 13:00:40|567.7|565.5|567.93|565.73|567.93|565.73|567.7|565.5|0
1645016450000|2022-02-16 13:00:50|568.16|565.96|567.82|565.62|568.16|565.96|567.7|565.5|0
1645016460000|2022-02-16 13:01:00|567.93|565.73|567.48|565.28|567.93|565.73|567.48|565.28|0
1645016470000|2022-02-16 13:01:10|567.7|565.5|567.48|565.28|567.7|565.5|567.48|565.28|0
1645016480000|2022-02-16 13:01:20|567.7|565.5|567.82|565.62|567.82|565.62|567.7|565.5|0
1645016490000|2022-02-16 13:01:30|567.93|565.73|568.16|565.96|568.16|565.96|567.93|565.73|0
1645016500000|2022-02-16 13:01:40|567.48|565.28|567.48|565.28|567.48|565.28|567.48|565.28|0
1645016510000|2022-02-16 13:01:50|567.25|565.05|567.7|565.5|567.7|565.5|567.25|565.05|0
1645016520000|2022-02-16 13:02:00|567.48|565.28|567.7|565.5|567.7|565.5|567.48|565.28|0
1645016530000|2022-02-16 13:02:10|567.48|565.28|567.6|565.4|567.6|565.4|567.48|565.28|0
1645016540000|2022-02-16 13:02:20|567.7|565.5|567.7|565.5|567.93|565.73|567.7|565.5|0
1645016550000|2022-02-16 13:02:30|567.93|565.73|567.7|565.5|567.93|565.73|567.6|565.4|0
1645016560000|2022-02-16 13:02:40|567.93|565.73|567.48|565.28|567.93|565.73|567.48|565.28|0
1645016570000|2022-02-16 13:02:50|567.7|565.5|567.7|565.5|567.7|565.5|567.7|565.5|0
1645016580000|2022-02-16 13:03:00|567.93|565.73|567.93|565.73|567.93|565.73|567.93|565.73|0
1645016590000|2022-02-16 13:03:10|568.16|565.96|568.16|565.96|568.16|565.96|568.16|565.96|0
1645016600000|2022-02-16 13:03:20|568.38|566.18|567.93|565.73|568.38|566.18|567.93|565.73|0
1645016620000|2022-02-16 13:03:40|568.16|565.96|567.7|565.5|568.16|565.96|567.7|565.5|0
1645016630000|2022-02-16 13:03:50|567.93|565.73|567.93|565.73|567.93|565.73|567.93|565.73|0
1645016640000|2022-02-16 13:04:00|568.16|565.96|567.7|565.5|568.16|565.96|567.7|565.5|0
1645016650000|2022-02-16 13:04:10|567.93|565.73|568.16|565.96|568.38|566.18|567.93|565.73|0
1645016660000|2022-02-16 13:04:20|567.93|565.73|567.93|565.73|568.05|565.85|567.93|565.73|0
1645016670000|2022-02-16 13:04:30|568.16|565.96|567.7|565.5|568.16|565.96|567.7|565.5|0
1645016680000|2022-02-16 13:04:40|567.48|565.28|567.7|565.5|567.7|565.5|567.48|565.28|0
1645016690000|2022-02-16 13:04:50|567.37|565.17|567.02|564.82|567.48|565.28|567.02|564.82|0
1645016700000|2022-02-16 13:05:00|566.8|564.6|566.8|564.6|566.8|564.6|566.8|564.6|0
1645016710000|2022-02-16 13:05:10|567.02|564.82|567.02|564.82|567.02|564.82|567.02|564.82|0
1645016720000|2022-02-16 13:05:20|567.25|565.05|567.02|564.82|567.25|565.05|567.02|564.82|0
1645016730000|2022-02-16 13:05:30|567.48|565.28|567.48|565.28|567.6|565.4|567.48|565.28|0
1645016740000|2022-02-16 13:05:40|567.7|565.5|567.7|565.5|567.7|565.5|567.7|565.5|0
1645016750000|2022-02-16 13:05:50|567.93|565.73|567.93|565.73|567.93|565.73|567.93|565.73|0
1645016760000|2022-02-16 13:06:00|568.05|565.85|567.93|565.73|568.05|565.85|567.93|565.73|0
1645016770000|2022-02-16 13:06:10|568.38|566.18|568.38|566.18|568.5|566.3|568.38|566.18|0
1645016780000|2022-02-16 13:06:20|568.16|565.96|568.16|565.96|568.16|565.96|568.16|565.96|0
1645016790000|2022-02-16 13:06:30|567.93|565.73|568.16|565.96|568.16|565.96|567.93|565.73|0
1645016800000|2022-02-16 13:06:40|567.93|565.73|568.05|565.85|568.05|565.85|567.93|565.73|0
1645016810000|2022-02-16 13:06:50|568.27|566.07|568.84|566.64|568.84|566.64|568.27|566.07|0
1645016820000|2022-02-16 13:07:00|568.73|566.53|569.06|566.86|569.06|566.86|568.73|566.53|0
1645016830000|2022-02-16 13:07:10|569.29|567.09|569.52|567.32|569.52|567.32|569.29|567.09|0
1645016840000|2022-02-16 13:07:20|569.74|567.54|569.74|567.54|569.74|567.54|569.74|567.54|0
1645016850000|2022-02-16 13:07:30|569.52|567.32|569.52|567.32|569.52|567.32|569.29|567.09|0
1645016860000|2022-02-16 13:07:40|569.74|567.54|570.2|568|570.2|568|569.74|567.54|0
1645016870000|2022-02-16 13:07:50|569.97|567.77|569.97|567.77|570.09|567.89|569.97|567.77|0
1645016880000|2022-02-16 13:08:00|570.2|568|570.42|568.22|570.42|568.22|570.2|568|0
1645016890000|2022-02-16 13:08:10|570.2|568|569.97|567.77|570.2|568|569.97|567.77|0
1645016900000|2022-02-16 13:08:20|570.2|568|570.42|568.22|570.42|568.22|570.2|568|0
1645016910000|2022-02-16 13:08:30|570.2|568|569.97|567.77|570.2|568|569.97|567.77|0
1645016920000|2022-02-16 13:08:40|569.74|567.54|570.2|568|570.2|568|569.74|567.54|0
1645016930000|2022-02-16 13:08:50|569.97|567.77|569.74|567.54|569.97|567.77|569.74|567.54|0
1645016940000|2022-02-16 13:09:00|569.97|567.77|569.97|567.77|570.2|568|569.97|567.77|0
1645016950000|2022-02-16 13:09:10|569.74|567.54|569.97|567.77|569.97|567.77|569.74|567.54|0
1645016960000|2022-02-16 13:09:20|569.74|567.54|569.97|567.77|569.97|567.77|569.74|567.54|0
1645016970000|2022-02-16 13:09:30|570.2|568|570.2|568|570.2|568|570.2|568|0
1645016980000|2022-02-16 13:09:40|569.63|567.43|569.74|567.54|569.74|567.54|569.63|567.43|0
1645016990000|2022-02-16 13:09:50|569.86|567.66|569.97|567.77|569.97|567.77|569.74|567.54|0
1645017010000|2022-02-16 13:10:10|569.74|567.54|569.97|567.77|569.97|567.77|569.52|567.32|0
1645017020000|2022-02-16 13:10:20|569.74|567.54|569.74|567.54|569.97|567.77|569.74|567.54|0
1645017030000|2022-02-16 13:10:30|570.42|568.22|570.2|568|570.42|568.22|570.2|568|0
1645017040000|2022-02-16 13:10:40|569.97|567.77|570.65|568.45|570.65|568.45|569.97|567.77|0
1645017050000|2022-02-16 13:10:50|570.88|568.68|570.65|568.45|570.88|568.68|570.42|568.22|0
1645017060000|2022-02-16 13:11:00|570.42|568.22|570.42|568.22|570.42|568.22|570.2|568|0
1645017070000|2022-02-16 13:11:10|570.31|568.11|569.74|567.54|570.31|568.11|569.74|567.54|0
1645017080000|2022-02-16 13:11:20|569.97|567.77|569.74|567.54|569.97|567.77|569.74|567.54|0
1645017100000|2022-02-16 13:11:40|569.29|567.09|568.84|566.64|569.29|567.09|568.84|566.64|0
1645017120000|2022-02-16 13:12:00|568.61|566.41|568.61|566.41|568.61|566.41|568.61|566.41|0
1645017130000|2022-02-16 13:12:10|568.38|566.18|568.38|566.18|568.61|566.41|568.38|566.18|0
1645017140000|2022-02-16 13:12:20|568.16|565.96|568.61|566.41|568.61|566.41|568.16|565.96|0
1645017150000|2022-02-16 13:12:30|568.84|566.64|568.38|566.18|568.84|566.64|568.38|566.18|0
1645017160000|2022-02-16 13:12:40|568.5|566.3|568.38|566.18|568.5|566.3|568.38|566.18|0
1645017170000|2022-02-16 13:12:50|568.61|566.41|568.84|566.64|568.84|566.64|568.61|566.41|0
1645017180000|2022-02-16 13:13:00|568.38|566.18|568.61|566.41|568.61|566.41|568.38|566.18|0
1645017190000|2022-02-16 13:13:10|568.38|566.18|567.93|565.73|568.38|566.18|567.93|565.73|0
1645017200000|2022-02-16 13:13:20|568.16|565.96|568.38|566.18|568.38|566.18|568.16|565.96|0
1645017210000|2022-02-16 13:13:30|568.16|565.96|568.38|566.18|568.38|566.18|568.16|565.96|0
1645017220000|2022-02-16 13:13:40|567.93|565.73|568.16|565.96|568.16|565.96|567.93|565.73|0
1645017230000|2022-02-16 13:13:50|568.38|566.18|568.16|565.96|568.38|566.18|568.16|565.96|0
1645017240000|2022-02-16 13:14:00|568.38|566.18|568.38|566.18|568.38|566.18|568.16|565.96|0
1645017250000|2022-02-16 13:14:10|568.16|565.96|567.93|565.73|568.16|565.96|567.7|565.5|0
1645017260000|2022-02-16 13:14:20|567.7|565.5|567.93|565.73|567.93|565.73|567.7|565.5|0
1645017270000|2022-02-16 13:14:30|567.7|565.5|567.7|565.5|567.7|565.5|567.7|565.5|0
1645017280000|2022-02-16 13:14:40|567.93|565.73|567.93|565.73|567.93|565.73|567.7|565.5|0
1645017290000|2022-02-16 13:14:50|568.16|565.96|568.16|565.96|568.16|565.96|568.16|565.96|0
1645017300000|2022-02-16 13:15:00|567.82|565.62|567.7|565.5|567.93|565.73|567.7|565.5|0
1645017310000|2022-02-16 13:15:10|567.48|565.28|567.93|565.73|567.93|565.73|567.48|565.28|0
1645017320000|2022-02-16 13:15:20|567.7|565.5|567.25|565.05|567.7|565.5|567.25|565.05|0
1645017330000|2022-02-16 13:15:30|567.48|565.28|567.93|565.73|567.93|565.73|567.25|565.05|0
1645017340000|2022-02-16 13:15:40|567.7|565.5|567.93|565.73|567.93|565.73|567.7|565.5|0
1645017350000|2022-02-16 13:15:50|568.15|565.95|568.15|565.95|568.15|565.95|567.93|565.73|0
1645017360000|2022-02-16 13:16:00|567.93|565.73|567.93|565.73|567.93|565.73|567.93|565.73|0
1645017370000|2022-02-16 13:16:10|568.38|566.18|568.38|566.18|568.38|566.18|568.15|565.95|0
1645017380000|2022-02-16 13:16:20|567.93|565.73|567.93|565.73|567.93|565.73|567.93|565.73|0
1645017390000|2022-02-16 13:16:30|568.38|566.18|568.27|566.07|568.38|566.18|568.15|565.95|0
1645017400000|2022-02-16 13:16:40|568.15|565.95|567.93|565.73|568.15|565.95|567.93|565.73|0
1645017410000|2022-02-16 13:16:50|568.15|565.95|568.05|565.85|568.15|565.95|568.05|565.85|0
1645017420000|2022-02-16 13:17:00|568.15|565.95|567.7|565.5|568.15|565.95|567.7|565.5|0
1645017430000|2022-02-16 13:17:10|567.93|565.73|567.82|565.62|567.93|565.73|567.7|565.5|0
1645017440000|2022-02-16 13:17:20|567.7|565.5|567.48|565.28|567.7|565.5|567.48|565.28|0
1645017460000|2022-02-16 13:17:40|567.25|565.05|567.25|565.05|567.25|565.05|567.25|565.05|0
1645017470000|2022-02-16 13:17:50|567.48|565.28|567.48|565.28|567.48|565.28|567.48|565.28|0
1645017480000|2022-02-16 13:18:00|567.7|565.5|567.7|565.5|567.7|565.5|567.47|565.27|0
1645017490000|2022-02-16 13:18:10|567.93|565.73|567.7|565.5|567.93|565.73|567.7|565.5|0
1645017500000|2022-02-16 13:18:20|567.59|565.39|567.59|565.39|567.59|565.39|567.47|565.27|0
1645017510000|2022-02-16 13:18:30|567.47|565.27|567.47|565.27|567.7|565.5|567.47|565.27|0
1645017530000|2022-02-16 13:18:50|567.02|564.82|566.57|564.37|567.02|564.82|566.57|564.37|0
1645017540000|2022-02-16 13:19:00|566.8|564.6|566.57|564.37|566.8|564.6|566.57|564.37|0
1645017550000|2022-02-16 13:19:10|566.34|564.14|566.34|564.14|566.34|564.14|566.34|564.14|0
1645017560000|2022-02-16 13:19:20|566.57|564.37|566.8|564.6|567.02|564.82|566.57|564.37|0
1645017570000|2022-02-16 13:19:30|566.91|564.71|566.8|564.6|566.91|564.71|566.8|564.6|0
1645017580000|2022-02-16 13:19:40|567.02|564.82|566.91|564.71|567.02|564.82|566.91|564.71|0
1645017590000|2022-02-16 13:19:50|567.02|564.82|566.8|564.6|567.25|565.05|566.8|564.6|0
1645017600000|2022-02-16 13:20:00|567.02|564.82|566.8|564.6|567.02|564.82|566.8|564.6|0
1645017610000|2022-02-16 13:20:10|566.91|564.71|566.57|564.37|566.91|564.71|566.57|564.37|0
1645017620000|2022-02-16 13:20:20|565.89|563.69|565.89|563.69|566.12|563.92|565.89|563.69|0
1645017630000|2022-02-16 13:20:30|565.66|563.46|565.89|563.69|565.89|563.69|565.66|563.46|0
1645017640000|2022-02-16 13:20:40|565.66|563.46|565.66|563.46|565.66|563.46|565.66|563.46|0
1645017650000|2022-02-16 13:20:50|565.44|563.24|565.44|563.24|565.44|563.24|565.44|563.24|0
1645017660000|2022-02-16 13:21:00|566.57|564.37|566.57|564.37|566.57|564.37|566.34|564.14|0
1645017670000|2022-02-16 13:21:10|566.34|564.14|566.23|564.03|566.34|564.14|566.23|564.03|0
1645017680000|2022-02-16 13:21:20|565.89|563.69|566.12|563.92|566.12|563.92|565.89|563.69|0
1645017690000|2022-02-16 13:21:30|566.34|564.14|566.12|563.92|566.34|564.14|566.01|563.81|0
1645017700000|2022-02-16 13:21:40|566.34|564.14|566.34|564.14|566.34|564.14|566.34|564.14|0
1645017710000|2022-02-16 13:21:50|566.57|564.37|566.57|564.37|566.57|564.37|566.57|564.37|0
1645017720000|2022-02-16 13:22:00|566.34|564.14|566.57|564.37|566.8|564.6|566.34|564.14|0
1645017740000|2022-02-16 13:22:20|566.79|564.59|566.79|564.59|566.79|564.59|566.79|564.59|0
1645017750000|2022-02-16 13:22:30|567.02|564.82|567.02|564.82|567.02|564.82|566.79|564.59|0
1645017760000|2022-02-16 13:22:40|566.79|564.59|566.57|564.37|566.91|564.71|566.57|564.37|0
1645017780000|2022-02-16 13:23:00|566.34|564.14|566.34|564.14|566.34|564.14|566.34|564.14|0
1645017790000|2022-02-16 13:23:10|565.89|563.69|565.89|563.69|565.89|563.69|565.89|563.69|0
1645017800000|2022-02-16 13:23:20|565.66|563.46|566.12|563.92|566.12|563.92|565.66|563.46|0
1645017810000|2022-02-16 13:23:30|566.34|564.14|566.34|564.14|566.34|564.14|566.34|564.14|0
1645017820000|2022-02-16 13:23:40|566.69|564.49|566.34|564.14|566.69|564.49|566.34|564.14|0
1645017840000|2022-02-16 13:24:00|566.12|563.92|566.12|563.92|566.12|563.92|566.12|563.92|0
1645017850000|2022-02-16 13:24:10|565.89|563.69|565.89|563.69|565.89|563.69|565.89|563.69|0
1645017860000|2022-02-16 13:24:20|566.12|563.92|566.34|564.14|566.34|564.14|566.12|563.92|0
1645017870000|2022-02-16 13:24:30|566.12|563.92|565.89|563.69|566.34|564.14|565.89|563.69|0
1645017880000|2022-02-16 13:24:40|565.66|563.46|565.66|563.46|565.66|563.46|565.66|563.46|0
1645017890000|2022-02-16 13:24:50|565.89|563.69|565.66|563.46|565.89|563.69|565.66|563.46|0
1645017900000|2022-02-16 13:25:00|565.78|563.58|565.89|563.69|565.89|563.69|565.78|563.58|0
1645017910000|2022-02-16 13:25:10|566.12|563.92|566.46|564.26|566.46|564.26|566.12|563.92|0
1645017920000|2022-02-16 13:25:20|566.57|564.37|566.79|564.59|566.79|564.59|566.57|564.37|0
1645017930000|2022-02-16 13:25:30|566.57|564.37|566.57|564.37|566.57|564.37|566.57|564.37|0
1645017940000|2022-02-16 13:25:40|566.34|564.14|566.69|564.49|566.69|564.49|566.34|564.14|0
1645017950000|2022-02-16 13:25:50|566.34|564.14|565.89|563.69|566.34|564.14|565.89|563.69|0
1645017960000|2022-02-16 13:26:00|566.12|563.92|566.12|563.92|566.12|563.92|566.01|563.81|0
1645017970000|2022-02-16 13:26:10|565.89|563.69|566.01|563.81|566.01|563.81|565.89|563.69|0
1645017980000|2022-02-16 13:26:20|565.89|563.69|565.66|563.46|565.89|563.69|565.66|563.46|0
1645017990000|2022-02-16 13:26:30|565.89|563.69|566.34|564.14|566.34|564.14|565.89|563.69|0
1645018000000|2022-02-16 13:26:40|566.01|563.81|566.01|563.81|566.12|563.92|566.01|563.81|0
1645018010000|2022-02-16 13:26:50|566.12|563.92|566.12|563.92|566.12|563.92|566.12|563.92|0
1645018020000|2022-02-16 13:27:00|565.89|563.69|566.01|563.81|566.01|563.81|565.89|563.69|0
1645018030000|2022-02-16 13:27:10|566.12|563.92|565.89|563.69|566.12|563.92|565.89|563.69|0
1645018040000|2022-02-16 13:27:20|566.12|563.92|566.12|563.92|566.12|563.92|566.12|563.92|0
1645018050000|2022-02-16 13:27:30|565.66|563.46|565.21|563.01|565.66|563.46|565.21|563.01|0
1645018060000|2022-02-16 13:27:40|565.44|563.24|564.88|562.68|565.44|563.24|564.88|562.68|0
1645018070000|2022-02-16 13:27:50|564.76|562.56|565.44|563.24|565.44|563.24|564.76|562.56|0
1645018080000|2022-02-16 13:28:00|566.34|564.14|565.44|563.24|566.34|564.14|565.44|563.24|0
1645018100000|2022-02-16 13:28:20|565.78|563.58|565.89|563.69|565.89|563.69|565.78|563.58|0
1645018110000|2022-02-16 13:28:30|566.23|564.03|566.11|563.91|566.23|564.03|566.11|563.91|0
1645018120000|2022-02-16 13:28:40|566.23|564.03|566.79|564.59|566.79|564.59|566.23|564.03|0
1645018130000|2022-02-16 13:28:50|566.91|564.71|567.14|564.94|567.14|564.94|566.91|564.71|0
1645018140000|2022-02-16 13:29:00|567.25|565.05|567.47|565.27|567.47|565.27|567.25|565.05|0
1645018150000|2022-02-16 13:29:10|567.59|565.39|567.7|565.5|567.7|565.5|567.59|565.39|0
1645018160000|2022-02-16 13:29:20|567.59|565.39|567.93|565.73|567.93|565.73|567.59|565.39|0
1645018170000|2022-02-16 13:29:30|567.7|565.5|567.7|565.5|567.7|565.5|567.7|565.5|0
1645018180000|2022-02-16 13:29:40|567.59|565.39|567.82|565.62|567.82|565.62|567.59|565.39|0
1645018190000|2022-02-16 13:29:50|567.7|565.5|567.82|565.62|567.82|565.62|567.7|565.5|0
1645018200000|2022-02-16 13:30:00|567.93|565.73|568.38|566.18|568.61|566.41|567.93|565.73|0
1645018210000|2022-02-16 13:30:10|569.86|567.66|570.54|568.34|570.54|568.34|569.18|566.98|0
1645018220000|2022-02-16 13:30:20|569.18|566.98|569.29|567.09|569.4|567.2|569.06|566.86|0
1645018230000|2022-02-16 13:30:30|569.97|567.77|568.15|565.95|569.97|567.77|568.15|565.95|0
1645018240000|2022-02-16 13:30:40|567.25|565.05|566.34|564.14|567.25|565.05|566.34|564.14|0
1645018250000|2022-02-16 13:30:50|566.46|564.26|567.14|564.94|567.47|565.27|566.46|564.26|0
1645018260000|2022-02-16 13:31:00|566.79|564.59|566.79|564.59|567.02|564.82|566.57|564.37|0
1645018270000|2022-02-16 13:31:10|566.57|564.37|567.02|564.82|567.02|564.82|566.57|564.37|0
1645018280000|2022-02-16 13:31:20|566.79|564.59|566.11|563.91|567.02|564.82|566.11|563.91|0
1645018290000|2022-02-16 13:31:30|565.44|563.24|564.98|562.78|565.44|563.24|564.76|562.56|0
1645018300000|2022-02-16 13:31:40|565.1|562.9|564.3|562.1|565.1|562.9|564.3|562.1|0
1645018310000|2022-02-16 13:31:50|563.4|561.2|563.17|560.97|563.52|561.32|563.17|560.97|0
1645018320000|2022-02-16 13:32:00|562.95|560.75|562.72|560.52|562.95|560.75|562.5|560.3|0
1645018330000|2022-02-16 13:32:10|562.95|560.75|564.3|562.1|564.3|562.1|562.95|560.75|0
1645018340000|2022-02-16 13:32:20|563.97|561.77|564.53|562.33|564.53|562.33|563.63|561.43|0
1645018350000|2022-02-16 13:32:30|563.85|561.65|564.08|561.88|564.08|561.88|563.85|561.65|0
1645018360000|2022-02-16 13:32:40|563.97|561.77|563.63|561.43|563.97|561.77|563.17|560.97|0
1645018370000|2022-02-16 13:32:50|564.08|561.88|564.53|562.33|564.53|562.33|564.08|561.88|0
1645018380000|2022-02-16 13:33:00|564.87|562.67|564.53|562.33|565.1|562.9|564.53|562.33|0
1645018390000|2022-02-16 13:33:10|564.76|562.56|564.53|562.33|565.21|563.01|564.53|562.33|0
1645018400000|2022-02-16 13:33:20|564.3|562.1|564.76|562.56|564.76|562.56|564.3|562.1|0
1645018410000|2022-02-16 13:33:30|564.98|562.78|564.53|562.33|565.55|563.35|564.53|562.33|0
1645018420000|2022-02-16 13:33:40|564.3|562.1|563.63|561.43|564.42|562.22|563.63|561.43|0
1645018430000|2022-02-16 13:33:50|563.85|561.65|562.72|560.52|563.85|561.65|562.72|560.52|0
1645018440000|2022-02-16 13:34:00|562.39|560.19|562.5|560.3|562.5|560.3|562.27|560.07|0
1645018450000|2022-02-16 13:34:10|562.72|560.52|562.95|560.75|562.95|560.75|562.72|560.52|0
1645018460000|2022-02-16 13:34:20|563.17|560.97|563.17|560.97|563.17|560.97|563.17|560.97|0
1645018470000|2022-02-16 13:34:30|563.63|561.43|563.4|561.2|563.63|561.43|563.17|560.97|0
1645018480000|2022-02-16 13:34:40|563.63|561.43|563.74|561.54|563.74|561.54|563.4|561.2|0
1645018490000|2022-02-16 13:34:50|563.63|561.43|563.63|561.43|563.63|561.43|563.4|561.2|0
1645018500000|2022-02-16 13:35:00|563.74|561.54|564.3|562.1|564.53|562.33|563.74|561.54|0
1645018510000|2022-02-16 13:35:10|564.76|562.56|564.42|562.22|564.98|562.78|564.3|562.1|0
1645018520000|2022-02-16 13:35:20|564.3|562.1|563.63|561.43|564.3|562.1|563.4|561.2|0
1645018530000|2022-02-16 13:35:30|563.17|560.97|562.95|560.75|563.17|560.97|562.95|560.75|0
1645018540000|2022-02-16 13:35:40|562.16|559.96|560.69|558.49|562.16|559.96|560.69|558.49|0
1645018550000|2022-02-16 13:35:50|561.14|558.94|561.37|559.17|561.37|559.17|561.14|558.94|0
1645018560000|2022-02-16 13:36:00|561.14|558.94|561.14|558.94|561.14|558.94|561.14|558.94|0
1645018570000|2022-02-16 13:36:10|561.37|559.17|561.37|559.17|561.59|559.39|561.37|559.17|0
1645018580000|2022-02-16 13:36:20|561.48|559.28|560.92|558.72|561.48|559.28|560.92|558.72|0
1645018590000|2022-02-16 13:36:30|561.03|558.83|561.14|558.94|561.14|558.94|560.92|558.72|0
1645018600000|2022-02-16 13:36:40|561.37|559.17|561.59|559.39|561.59|559.39|561.37|559.17|0
1645018610000|2022-02-16 13:36:50|561.14|558.94|561.59|559.39|561.82|559.62|561.14|558.94|0
1645018620000|2022-02-16 13:37:00|561.82|559.62|562.04|559.84|562.04|559.84|561.82|559.62|0
1645018630000|2022-02-16 13:37:10|561.94|559.74|561.37|559.17|562.04|559.84|561.37|559.17|0
1645018640000|2022-02-16 13:37:20|560.92|558.72|561.37|559.17|561.37|559.17|560.92|558.72|0
1645018650000|2022-02-16 13:37:30|561.59|559.39|561.26|559.06|561.59|559.39|561.26|559.06|0
1645018660000|2022-02-16 13:37:40|561.03|558.83|560.01|557.81|561.03|558.83|560.01|557.81|0
1645018670000|2022-02-16 13:37:50|560.24|558.04|560.24|558.04|560.24|558.04|560.24|558.04|0
1645018680000|2022-02-16 13:38:00|560.01|557.81|560.24|558.04|560.24|558.04|559.91|557.71|0
1645018690000|2022-02-16 13:38:10|560.01|557.81|560.24|558.04|560.36|558.16|560.01|557.81|0
1645018700000|2022-02-16 13:38:20|560.69|558.49|560.92|558.72|560.92|558.72|560.69|558.49|0
1645018710000|2022-02-16 13:38:30|561.14|558.94|561.37|559.17|561.37|559.17|561.14|558.94|0
1645018720000|2022-02-16 13:38:40|561.14|558.94|561.37|559.17|561.37|559.17|561.14|558.94|0
1645018730000|2022-02-16 13:38:50|561.59|559.39|561.59|559.39|562.04|559.84|561.59|559.39|0
1645018740000|2022-02-16 13:39:00|561.37|559.17|561.59|559.39|561.59|559.39|561.37|559.17|0
1645018750000|2022-02-16 13:39:10|561.82|559.62|562.27|560.07|562.27|560.07|561.82|559.62|0
1645018760000|2022-02-16 13:39:20|562.5|560.3|562.5|560.3|562.5|560.3|562.5|560.3|0
1645018770000|2022-02-16 13:39:30|562.61|560.41|562.39|560.19|562.61|560.41|562.39|560.19|0
1645018780000|2022-02-16 13:39:40|562.5|560.3|562.5|560.3|562.5|560.3|562.04|559.84|0
1645018790000|2022-02-16 13:39:50|562.39|560.19|562.61|560.41|562.61|560.41|562.39|560.19|0
1645018800000|2022-02-16 13:40:00|562.72|560.52|562.72|560.52|562.72|560.52|562.72|560.52|0
1645018810000|2022-02-16 13:40:10|562.95|560.75|562.95|560.75|562.95|560.75|562.95|560.75|0
1645018820000|2022-02-16 13:40:20|562.72|560.52|562.72|560.52|562.72|560.52|562.5|560.3|0
1645018830000|2022-02-16 13:40:30|562.84|560.64|562.72|560.52|562.95|560.75|562.72|560.52|0
1645018840000|2022-02-16 13:40:40|562.5|560.3|562.5|560.3|562.5|560.3|562.5|560.3|0
1645018850000|2022-02-16 13:40:50|562.61|560.41|562.84|560.64|562.84|560.64|562.61|560.41|0
1645018860000|2022-02-16 13:41:00|562.72|560.52|562.72|560.52|562.72|560.52|562.61|560.41|0
1645018870000|2022-02-16 13:41:10|562.95|560.75|563.17|560.97|563.29|561.09|562.95|560.75|0
1645018880000|2022-02-16 13:41:20|562.72|560.52|562.95|560.75|562.95|560.75|562.72|560.52|0
1645018890000|2022-02-16 13:41:30|562.84|560.64|562.72|560.52|562.84|560.64|562.5|560.3|0
1645018900000|2022-02-16 13:41:40|562.5|560.3|562.5|560.3|562.5|560.3|562.5|560.3|0
1645018910000|2022-02-16 13:41:50|562.39|560.19|562.72|560.52|562.72|560.52|562.39|560.19|0
1645018920000|2022-02-16 13:42:00|562.84|560.64|562.72|560.52|562.84|560.64|562.72|560.52|0
1645018930000|2022-02-16 13:42:10|562.95|560.75|562.72|560.52|562.95|560.75|562.72|560.52|0
1645018940000|2022-02-16 13:42:20|562.61|560.41|562.5|560.3|562.61|560.41|562.5|560.3|0
1645018950000|2022-02-16 13:42:30|562.61|560.41|562.61|560.41|562.72|560.52|562.61|560.41|0
1645018960000|2022-02-16 13:42:40|562.72|560.52|562.72|560.52|562.84|560.64|562.5|560.3|0
1645018970000|2022-02-16 13:42:50|562.95|560.75|563.29|561.09|563.4|561.2|562.95|560.75|0
1645018980000|2022-02-16 13:43:00|563.17|560.97|563.62|561.42|563.62|561.42|563.17|560.97|0
1645018990000|2022-02-16 13:43:10|563.85|561.65|563.85|561.65|563.85|561.65|563.74|561.54|0
1645019010000|2022-02-16 13:43:30|564.08|561.88|563.85|561.65|564.08|561.88|563.85|561.65|0
1645019020000|2022-02-16 13:43:40|564.08|561.88|563.97|561.77|564.08|561.88|563.97|561.77|0
1645019030000|2022-02-16 13:43:50|563.62|561.42|563.85|561.65|563.85|561.65|563.62|561.42|0
1645019040000|2022-02-16 13:44:00|563.62|561.42|563.62|561.42|563.62|561.42|563.4|561.2|0
1645019050000|2022-02-16 13:44:10|563.85|561.65|563.74|561.54|563.85|561.65|563.62|561.42|0
1645019060000|2022-02-16 13:44:20|563.85|561.65|563.85|561.65|563.85|561.65|563.85|561.65|0
1645019070000|2022-02-16 13:44:30|564.08|561.88|564.19|561.99|564.19|561.99|564.08|561.88|0
1645019080000|2022-02-16 13:44:40|564.75|562.55|564.3|562.1|564.98|562.78|564.3|562.1|0
1645019090000|2022-02-16 13:44:50|564.53|562.33|564.75|562.55|564.75|562.55|564.53|562.33|0
1645019100000|2022-02-16 13:45:00|564.87|562.67|565.21|563.01|565.21|563.01|564.87|562.67|0
1645019110000|2022-02-16 13:45:10|565.1|562.9|566.1|563.9|566.1|563.9|565.1|562.9|0
1645019120000|2022-02-16 13:45:20|566.32|564.12|566.33|564.13|566.33|564.13|566.32|564.12|0
1645019130000|2022-02-16 13:45:30|566.22|564.02|566.33|564.13|566.33|564.13|566.1|563.9|0
1645019140000|2022-02-16 13:45:40|566.1|563.9|565.42|563.22|566.1|563.9|565.42|563.22|0
1645019150000|2022-02-16 13:45:50|565.2|563|565.56|563.36|565.56|563.36|565.2|563|0
1645019160000|2022-02-16 13:46:00|565.78|563.58|565.9|563.7|565.9|563.7|565.78|563.58|0
1645019170000|2022-02-16 13:46:10|565.78|563.58|565.1|562.9|565.78|563.58|565.1|562.9|0
1645019180000|2022-02-16 13:46:20|565.22|563.02|564.88|562.68|565.22|563.02|564.88|562.68|0
1645019190000|2022-02-16 13:46:30|564.43|562.23|564.43|562.23|564.43|562.23|564.43|562.23|0
1645019200000|2022-02-16 13:46:40|564.65|562.45|564.88|562.68|564.88|562.68|564.65|562.45|0
1645019210000|2022-02-16 13:46:50|565.1|562.9|564.88|562.68|565.1|562.9|564.88|562.68|0
1645019220000|2022-02-16 13:47:00|564.65|562.45|564.65|562.45|564.65|562.45|564.65|562.45|0
1645019230000|2022-02-16 13:47:10|564.88|562.68|565|562.8|565.1|562.9|564.88|562.68|0
1645019240000|2022-02-16 13:47:20|565.1|562.9|565.33|563.13|565.45|563.25|565.1|562.9|0
1645019250000|2022-02-16 13:47:30|565.78|563.58|566.46|564.26|566.46|564.26|565.78|563.58|0
1645019260000|2022-02-16 13:47:40|566.35|564.15|566.91|564.71|566.91|564.71|566.35|564.15|0
1645019270000|2022-02-16 13:47:50|566.46|564.26|566.46|564.26|566.69|564.49|566.46|564.26|0
1645019280000|2022-02-16 13:48:00|566.69|564.49|567.36|565.16|567.36|565.16|566.69|564.49|0
1645019290000|2022-02-16 13:48:10|567.82|565.62|568.27|566.07|568.49|566.29|567.82|565.62|0
1645019300000|2022-02-16 13:48:20|568.04|565.84|568.72|566.52|568.72|566.52|568.04|565.84|0
1645019310000|2022-02-16 13:48:30|568.49|566.29|569.17|566.97|569.17|566.97|568.49|566.29|0
1645019320000|2022-02-16 13:48:40|569.4|567.2|569.97|567.77|569.97|567.77|568.95|566.75|0
1645019330000|2022-02-16 13:48:50|570.3|568.1|569.85|567.65|570.3|568.1|569.63|567.43|0
1645019340000|2022-02-16 13:49:00|569.97|567.77|569.74|567.54|569.97|567.77|569.63|567.43|0
1645019350000|2022-02-16 13:49:10|570.08|567.88|570.53|568.33|570.53|568.33|570.08|567.88|0
1645019360000|2022-02-16 13:49:20|570.98|568.78|572.01|569.81|572.01|569.81|570.98|568.78|0
1645019370000|2022-02-16 13:49:30|572.12|569.92|572.12|569.92|572.34|570.14|572.12|569.92|0
1645019380000|2022-02-16 13:49:40|571.66|569.46|572.34|570.14|572.34|570.14|571.66|569.46|0
1645019390000|2022-02-16 13:49:50|572.12|569.92|572.23|570.03|572.23|570.03|572.12|569.92|0
1645019400000|2022-02-16 13:50:00|572.12|569.92|573.02|570.82|573.02|570.82|572.12|569.92|0
1645019410000|2022-02-16 13:50:10|572.8|570.6|573.02|570.82|573.02|570.82|572.12|569.92|0
1645019420000|2022-02-16 13:50:20|572.57|570.37|572.8|570.6|572.91|570.71|572.57|570.37|0
1645019430000|2022-02-16 13:50:30|573.02|570.82|572.8|570.6|573.02|570.82|572.8|570.6|0
1645019440000|2022-02-16 13:50:40|572.69|570.49|574.84|572.64|574.84|572.64|572.57|570.37|0
1645019450000|2022-02-16 13:50:50|574.16|571.96|574.38|572.18|574.38|572.18|574.16|571.96|0
1645019460000|2022-02-16 13:51:00|574.16|571.96|574.61|572.41|574.61|572.41|574.16|571.96|0
1645019470000|2022-02-16 13:51:10|574.38|572.18|574.38|572.18|574.38|572.18|574.38|572.18|0
1645019480000|2022-02-16 13:51:20|574.61|572.41|574.16|571.96|574.61|572.41|574.16|571.96|0
1645019490000|2022-02-16 13:51:30|574.38|572.18|574.84|572.64|574.84|572.64|574.38|572.18|0
1645019500000|2022-02-16 13:51:40|574.61|572.41|574.38|572.18|574.84|572.64|574.38|572.18|0
1645019510000|2022-02-16 13:51:50|574.61|572.41|574.61|572.41|574.61|572.41|574.61|572.41|0
1645019520000|2022-02-16 13:52:00|574.16|571.96|574.38|572.18|574.61|572.41|574.16|571.96|0
1645019530000|2022-02-16 13:52:10|574.84|572.64|575.07|572.87|575.07|572.87|574.84|572.64|0
1645019540000|2022-02-16 13:52:20|575.29|573.09|576.2|574|576.2|574|575.29|573.09|0
1645019550000|2022-02-16 13:52:30|576.65|574.45|575.64|573.44|576.65|574.45|575.52|573.32|0
1645019560000|2022-02-16 13:52:40|575.29|573.09|574.16|571.96|575.29|573.09|574.16|571.96|0
1645019570000|2022-02-16 13:52:50|574.28|572.08|575.29|573.09|575.29|573.09|574.28|572.08|0
1645019580000|2022-02-16 13:53:00|574.84|572.64|574.16|571.96|574.84|572.64|574.16|571.96|0
1645019590000|2022-02-16 13:53:10|573.48|571.28|573.48|571.28|573.7|571.5|573.48|571.28|0
1645019600000|2022-02-16 13:53:20|573.7|571.5|573.48|571.28|573.7|571.5|573.48|571.28|0
1645019610000|2022-02-16 13:53:30|573.25|571.05|573.48|571.28|573.7|571.5|573.25|571.05|0
1645019620000|2022-02-16 13:53:40|573.25|571.05|572.34|570.14|573.25|571.05|572.12|569.92|0
1645019630000|2022-02-16 13:53:50|572.12|569.92|571.89|569.69|572.12|569.92|571.66|569.46|0
1645019640000|2022-02-16 13:54:00|571.66|569.46|573.02|570.82|573.02|570.82|571.66|569.46|0
1645019650000|2022-02-16 13:54:10|573.7|571.5|573.93|571.73|573.93|571.73|573.25|571.05|0
1645019660000|2022-02-16 13:54:20|573.48|571.28|573.7|571.5|573.7|571.5|573.48|571.28|0
1645019670000|2022-02-16 13:54:30|573.48|571.28|573.93|571.73|573.93|571.73|573.48|571.28|0
1645019680000|2022-02-16 13:54:40|574.38|572.18|574.38|572.18|574.61|572.41|574.38|572.18|0
1645019690000|2022-02-16 13:54:50|574.16|571.96|574.38|572.18|574.38|572.18|573.7|571.5|0
1645019700000|2022-02-16 13:55:00|574.61|572.41|574.84|572.64|575.06|572.86|574.61|572.41|0
1645019710000|2022-02-16 13:55:10|575.29|573.09|576.09|573.89|576.09|573.89|575.06|572.86|0
1645019720000|2022-02-16 13:55:20|575.97|573.77|576.2|574|576.2|574|575.75|573.55|0
1645019730000|2022-02-16 13:55:30|575.97|573.77|576.43|574.23|576.43|574.23|575.97|573.77|0
1645019740000|2022-02-16 13:55:40|577.11|574.91|576.77|574.57|577.11|574.91|576.65|574.45|0
1645019750000|2022-02-16 13:55:50|576.88|574.68|577.11|574.91|577.11|574.91|576.88|574.68|0
1645019760000|2022-02-16 13:56:00|577.34|575.14|577.56|575.36|577.56|575.36|577.11|574.91|0
1645019770000|2022-02-16 13:56:10|577.79|575.59|576.88|574.68|577.79|575.59|576.88|574.68|0
1645019780000|2022-02-16 13:56:20|576.65|574.45|576.43|574.23|576.65|574.45|576.2|574|0
1645019790000|2022-02-16 13:56:30|576.32|574.12|576.19|573.99|576.32|574.12|576.19|573.99|0
1645019800000|2022-02-16 13:56:40|576.42|574.22|577.55|575.35|577.77|575.57|576.42|574.22|0
1645019810000|2022-02-16 13:56:50|578|575.8|577.77|575.57|578|575.8|577.77|575.57|0
1645019820000|2022-02-16 13:57:00|578|575.8|578.68|576.48|578.68|576.48|578|575.8|0
1645019830000|2022-02-16 13:57:10|578.45|576.25|578.45|576.25|578.45|576.25|578.23|576.03|0
1645019840000|2022-02-16 13:57:20|578.23|576.03|577.77|575.57|578.23|576.03|577.77|575.57|0
1645019850000|2022-02-16 13:57:30|578|575.8|578|575.8|578.12|575.92|578|575.8|0
1645019860000|2022-02-16 13:57:40|577.77|575.57|577.55|575.35|578.23|576.03|577.55|575.35|0
1645019870000|2022-02-16 13:57:50|577.67|575.47|577.77|575.57|577.77|575.57|577.67|575.47|0
1645019880000|2022-02-16 13:58:00|577.55|575.35|578|575.8|578|575.8|577.55|575.35|0
1645019890000|2022-02-16 13:58:10|577.55|575.35|577.1|574.9|577.55|575.35|577.1|574.9|0
1645019900000|2022-02-16 13:58:20|577.32|575.12|578|575.8|578|575.8|577.32|575.12|0
1645019910000|2022-02-16 13:58:30|577.77|575.57|578|575.8|578|575.8|577.77|575.57|0
1645019920000|2022-02-16 13:58:40|578.23|576.03|578|575.8|578.23|576.03|578|575.8|0
1645019930000|2022-02-16 13:58:50|578.45|576.25|579.13|576.93|579.13|576.93|578.45|576.25|0
1645019940000|2022-02-16 13:59:00|579.58|577.38|579.13|576.93|579.58|577.38|579.13|576.93|0
1645019950000|2022-02-16 13:59:10|578.9|576.7|578.8|576.6|578.9|576.7|578.45|576.25|0
1645019960000|2022-02-16 13:59:20|579.48|577.28|578.9|576.7|579.48|577.28|578.9|576.7|0
1645019970000|2022-02-16 13:59:30|578.68|576.48|578.68|576.48|579.13|576.93|578.68|576.48|0
1645019980000|2022-02-16 13:59:40|578.45|576.25|578.68|576.48|578.68|576.48|578.45|576.25|0
1645019990000|2022-02-16 13:59:50|578.45|576.25|577.44|575.24|578.45|576.25|577.44|575.24|0
1645020000000|2022-02-16 14:00:00|577.55|575.35|577.55|575.35|577.55|575.35|577.09|574.89|0
1645020010000|2022-02-16 14:00:10|578|575.8|578.9|576.7|578.9|576.7|578|575.8|0
1645020020000|2022-02-16 14:00:20|579.13|576.93|579.36|577.16|579.36|577.16|579.13|576.93|0
1645020030000|2022-02-16 14:00:30|579.47|577.27|579.81|577.61|580.04|577.84|579.47|577.27|0
1645020040000|2022-02-16 14:00:40|580.61|578.41|580.04|577.84|580.61|578.41|580.04|577.84|0
1645020050000|2022-02-16 14:00:50|580.26|578.06|580.04|577.84|580.26|578.06|580.04|577.84|0
1645020060000|2022-02-16 14:01:00|579.81|577.61|579.58|577.38|580.26|578.06|579.58|577.38|0
1645020070000|2022-02-16 14:01:10|579.36|577.16|579.36|577.16|579.36|577.16|579.36|577.16|0
1645020080000|2022-02-16 14:01:20|578.9|576.7|579.13|576.93|579.13|576.93|578.9|576.7|0
1645020090000|2022-02-16 14:01:30|579.36|577.16|579.36|577.16|579.36|577.16|579.13|576.93|0
1645020100000|2022-02-16 14:01:40|579.81|577.61|579.58|577.38|579.81|577.61|579.36|577.16|0
1645020110000|2022-02-16 14:01:50|579.81|577.61|580.15|577.95|580.26|578.06|579.81|577.61|0
1645020120000|2022-02-16 14:02:00|580.04|577.84|580.49|578.29|580.49|578.29|580.04|577.84|0
1645020130000|2022-02-16 14:02:10|580.04|577.84|579.58|577.38|580.04|577.84|579.58|577.38|0
1645020140000|2022-02-16 14:02:20|579.36|577.16|579.13|576.93|579.58|577.38|579.13|576.93|0
1645020150000|2022-02-16 14:02:30|579.36|577.16|578.9|576.7|579.36|577.16|578.9|576.7|0
1645020160000|2022-02-16 14:02:40|578.45|576.25|578.45|576.25|578.68|576.48|578.45|576.25|0
1645020170000|2022-02-16 14:02:50|578.68|576.48|577.77|575.57|578.68|576.48|577.77|575.57|0
1645020180000|2022-02-16 14:03:00|577.55|575.35|577.55|575.35|577.55|575.35|577.55|575.35|0
1645020190000|2022-02-16 14:03:10|577.77|575.57|578|575.8|578|575.8|577.77|575.57|0
1645020200000|2022-02-16 14:03:20|577.89|575.69|578|575.8|578|575.8|577.77|575.57|0
1645020210000|2022-02-16 14:03:30|578.23|576.03|578.45|576.25|578.68|576.48|578.23|576.03|0
1645020220000|2022-02-16 14:03:40|578.68|576.48|578.68|576.48|578.8|576.6|578.68|576.48|0
1645020230000|2022-02-16 14:03:50|578.8|576.6|579.13|576.93|579.25|577.05|578.8|576.6|0
1645020240000|2022-02-16 14:04:00|579.47|577.27|578.9|576.7|579.47|577.27|578.9|576.7|0
1645020250000|2022-02-16 14:04:10|578.68|576.48|578.34|576.14|578.68|576.48|578.34|576.14|0
1645020260000|2022-02-16 14:04:20|578.22|576.02|578|575.8|578.22|576.02|577.77|575.57|0
1645020270000|2022-02-16 14:04:30|577.55|575.35|577.55|575.35|577.55|575.35|577.55|575.35|0
1645020280000|2022-02-16 14:04:40|577.32|575.12|577.55|575.35|577.77|575.57|577.32|575.12|0
1645020290000|2022-02-16 14:04:50|577.77|575.57|578|575.8|578|575.8|577.77|575.57|0
1645020300000|2022-02-16 14:05:00|578.45|576.25|578.68|576.48|578.68|576.48|578.45|576.25|0
1645020310000|2022-02-16 14:05:10|578.45|576.25|578|575.8|578.57|576.37|578|575.8|0
1645020320000|2022-02-16 14:05:20|577.77|575.57|577.55|575.35|577.77|575.57|577.55|575.35|0
1645020330000|2022-02-16 14:05:30|577.77|575.57|577.66|575.46|577.77|575.57|577.66|575.46|0
1645020340000|2022-02-16 14:05:40|578|575.8|578|575.8|578|575.8|578|575.8|0
1645020350000|2022-02-16 14:05:50|577.89|575.69|578.22|576.02|578.22|576.02|577.89|575.69|0
1645020360000|2022-02-16 14:06:00|578|575.8|578|575.8|578.22|576.02|578|575.8|0
1645020370000|2022-02-16 14:06:10|578.22|576.02|578|575.8|578.22|576.02|578|575.8|0
1645020380000|2022-02-16 14:06:20|578.45|576.25|578.45|576.25|578.45|576.25|578.45|576.25|0
1645020390000|2022-02-16 14:06:30|578.79|576.59|579.02|576.82|579.02|576.82|578.79|576.59|0
1645020400000|2022-02-16 14:06:40|578.9|576.7|578.9|576.7|578.9|576.7|578.9|576.7|0
1645020410000|2022-02-16 14:06:50|579.13|576.93|579.36|577.16|579.36|577.16|578.9|576.7|0
1645020420000|2022-02-16 14:07:00|579.58|577.38|579.36|577.16|579.58|577.38|579.36|577.16|0
1645020430000|2022-02-16 14:07:10|579.81|577.61|579.25|577.05|579.81|577.61|579.25|577.05|0
1645020440000|2022-02-16 14:07:20|579.13|576.93|580.04|577.84|580.04|577.84|579.13|576.93|0
1645020450000|2022-02-16 14:07:30|580.94|578.74|581.17|578.97|581.51|579.31|580.94|578.74|0
1645020460000|2022-02-16 14:07:40|580.94|578.74|580.61|578.41|580.94|578.74|580.49|578.29|0
1645020470000|2022-02-16 14:07:50|580.26|578.06|580.49|578.29|580.49|578.29|580.26|578.06|0
1645020480000|2022-02-16 14:08:00|580.71|578.51|580.94|578.74|580.94|578.74|580.71|578.51|0
1645020490000|2022-02-16 14:08:10|581.17|578.97|581.62|579.42|581.62|579.42|581.17|578.97|0
1645020500000|2022-02-16 14:08:20|581.85|579.65|582.75|580.55|582.75|580.55|581.85|579.65|0
1645020510000|2022-02-16 14:08:30|582.3|580.1|582.07|579.87|582.3|580.1|582.07|579.87|0
1645020520000|2022-02-16 14:08:40|582.3|580.1|582.3|580.1|582.3|580.1|581.85|579.65|0
1645020530000|2022-02-16 14:08:50|582.07|579.87|581.85|579.65|582.07|579.87|581.85|579.65|0
1645020540000|2022-02-16 14:09:00|581.62|579.42|582.07|579.87|582.07|579.87|581.62|579.42|0
1645020550000|2022-02-16 14:09:10|582.3|580.1|581.62|579.42|582.3|580.1|581.62|579.42|0
1645020560000|2022-02-16 14:09:20|581.39|579.19|581.62|579.42|581.62|579.42|581.39|579.19|0
1645020570000|2022-02-16 14:09:30|581.85|579.65|581.39|579.19|581.85|579.65|581.39|579.19|0
1645020580000|2022-02-16 14:09:40|581.62|579.42|581.51|579.31|581.62|579.42|581.51|579.31|0
1645020590000|2022-02-16 14:09:50|581.62|579.42|581.62|579.42|581.62|579.42|581.51|579.31|0
1645020600000|2022-02-16 14:10:00|581.39|579.19|581.62|579.42|581.62|579.42|581.39|579.19|0
1645020610000|2022-02-16 14:10:10|581.39|579.19|581.39|579.19|582.07|579.87|581.39|579.19|0
1645020620000|2022-02-16 14:10:20|581.62|579.42|582.07|579.87|582.07|579.87|581.62|579.42|0
1645020630000|2022-02-16 14:10:30|582.3|580.1|582.3|580.1|582.3|580.1|582.3|580.1|0
1645020640000|2022-02-16 14:10:40|581.85|579.65|581.62|579.42|581.85|579.65|581.62|579.42|0
1645020650000|2022-02-16 14:10:50|581.51|579.31|582.07|579.87|582.07|579.87|581.39|579.19|0
1645020660000|2022-02-16 14:11:00|582.19|579.99|582.53|580.33|582.75|580.55|582.19|579.99|0
1645020670000|2022-02-16 14:11:10|582.75|580.55|582.98|580.78|582.98|580.78|582.75|580.55|0
1645020680000|2022-02-16 14:11:20|583.21|581.01|582.75|580.55|583.21|581.01|582.75|580.55|0
1645020700000|2022-02-16 14:11:40|582.64|580.44|582.07|579.87|582.64|580.44|582.07|579.87|0
1645020710000|2022-02-16 14:11:50|581.85|579.65|582.3|580.1|582.3|580.1|581.85|579.65|0
1645020720000|2022-02-16 14:12:00|582.07|579.87|581.85|579.65|582.07|579.87|581.85|579.65|0
1645020730000|2022-02-16 14:12:10|581.62|579.42|582.3|580.1|582.3|580.1|581.62|579.42|0
1645020740000|2022-02-16 14:12:20|582.53|580.33|582.3|580.1|582.75|580.55|582.3|580.1|0
1645020750000|2022-02-16 14:12:30|582.07|579.87|582.3|580.1|582.3|580.1|582.07|579.87|0
1645020760000|2022-02-16 14:12:40|582.53|580.33|582.75|580.55|582.75|580.55|582.53|580.33|0
1645020770000|2022-02-16 14:12:50|582.53|580.33|582.3|580.1|582.53|580.33|582.3|580.1|0
1645020780000|2022-02-16 14:13:00|582.53|580.33|582.53|580.33|582.53|580.33|582.53|580.33|0
1645020790000|2022-02-16 14:13:10|582.75|580.55|582.31|580.11|582.75|580.55|582.31|580.11|0
1645020800000|2022-02-16 14:13:20|582.43|580.23|582.43|580.23|582.43|580.23|582.31|580.11|0
1645020810000|2022-02-16 14:13:30|582.31|580.11|582.54|580.34|582.54|580.34|582.31|580.11|0
1645020820000|2022-02-16 14:13:40|582.31|580.11|582.31|580.11|582.54|580.34|582.31|580.11|0
1645020830000|2022-02-16 14:13:50|582.54|580.34|583|580.8|583|580.8|582.54|580.34|0
1645020840000|2022-02-16 14:14:00|582.54|580.34|582.21|580.01|582.54|580.34|581.98|579.78|0
1645020850000|2022-02-16 14:14:10|582.31|580.11|582.09|579.89|582.31|580.11|581.98|579.78|0
1645020860000|2022-02-16 14:14:20|581.86|579.66|581.86|579.66|581.86|579.66|581.86|579.66|0
1645020870000|2022-02-16 14:14:30|581.63|579.43|581.41|579.21|581.63|579.43|581.41|579.21|0
1645020880000|2022-02-16 14:14:40|581.63|579.43|581.63|579.43|581.63|579.43|581.41|579.21|0
1645020890000|2022-02-16 14:14:50|581.75|579.55|582.31|580.11|582.31|580.11|581.63|579.43|0
1645020900000|2022-02-16 14:15:00|582.09|579.89|581.86|579.66|582.09|579.89|581.86|579.66|0
1645020910000|2022-02-16 14:15:10|581.63|579.43|581.41|579.21|581.63|579.43|581.41|579.21|0
1645020920000|2022-02-16 14:15:20|581.07|578.87|579.82|577.62|581.07|578.87|579.82|577.62|0
1645020930000|2022-02-16 14:15:30|580.05|577.85|580.05|577.85|580.05|577.85|580.05|577.85|0
1645020940000|2022-02-16 14:15:40|580.73|578.53|580.5|578.3|580.73|578.53|580.27|578.07|0
1645020950000|2022-02-16 14:15:50|580.27|578.07|580.16|577.96|580.5|578.3|580.05|577.85|0
1645020960000|2022-02-16 14:16:00|579.82|577.62|580.05|577.85|580.27|578.07|579.82|577.62|0
1645020970000|2022-02-16 14:16:10|579.82|577.62|579.82|577.62|579.82|577.62|579.82|577.62|0
1645020980000|2022-02-16 14:16:20|580.05|577.85|579.94|577.74|580.05|577.85|579.82|577.62|0
1645020990000|2022-02-16 14:16:30|580.05|577.85|579.94|577.74|580.05|577.85|579.94|577.74|0
1645021000000|2022-02-16 14:16:40|579.82|577.62|580.05|577.85|580.05|577.85|579.82|577.62|0
1645021010000|2022-02-16 14:16:50|580.27|578.07|580.27|578.07|580.27|578.07|580.27|578.07|0
1645021020000|2022-02-16 14:17:00|580.5|578.3|580.5|578.3|580.5|578.3|580.5|578.3|0
1645021030000|2022-02-16 14:17:10|580.27|578.07|580.27|578.07|580.5|578.3|580.27|578.07|0
1645021040000|2022-02-16 14:17:20|580.05|577.85|580.05|577.85|580.05|577.85|579.82|577.62|0
1645021060000|2022-02-16 14:17:40|579.82|577.62|579.59|577.39|579.82|577.62|579.59|577.39|0
1645021070000|2022-02-16 14:17:50|579.82|577.62|580.05|577.85|580.05|577.85|579.82|577.62|0
1645021080000|2022-02-16 14:18:00|579.82|577.62|579.59|577.39|579.82|577.62|579.37|577.17|0
1645021090000|2022-02-16 14:18:10|579.37|577.17|579.59|577.39|579.82|577.62|579.37|577.17|0
1645021100000|2022-02-16 14:18:20|579.82|577.62|579.82|577.62|579.82|577.62|579.59|577.39|0
1645021110000|2022-02-16 14:18:30|579.37|577.17|579.59|577.39|579.59|577.39|579.37|577.17|0
1645021120000|2022-02-16 14:18:40|579.82|577.62|579.82|577.62|580.05|577.85|579.82|577.62|0
1645021130000|2022-02-16 14:18:50|580.05|577.85|580.05|577.85|580.05|577.85|580.05|577.85|0
1645021140000|2022-02-16 14:19:00|580.5|578.3|580.39|578.19|580.5|578.3|580.27|578.07|0
1645021150000|2022-02-16 14:19:10|580.27|578.07|580.5|578.3|580.95|578.75|580.27|578.07|0
1645021160000|2022-02-16 14:19:20|580.73|578.53|580.95|578.75|580.95|578.75|580.73|578.53|0
1645021170000|2022-02-16 14:19:30|580.73|578.53|580.73|578.53|580.73|578.53|580.5|578.3|0
1645021180000|2022-02-16 14:19:40|580.27|578.07|580.27|578.07|580.27|578.07|580.27|578.07|0
1645021190000|2022-02-16 14:19:50|580.05|577.85|580.05|577.85|580.05|577.85|580.05|577.85|0
1645021200000|2022-02-16 14:20:00|579.82|577.62|579.82|577.62|579.82|577.62|579.82|577.62|0
1645021210000|2022-02-16 14:20:10|580.05|577.85|580.27|578.07|580.5|578.3|580.05|577.85|0
1645021220000|2022-02-16 14:20:20|580.05|577.85|580.05|577.85|580.05|577.85|579.82|577.62|0
1645021230000|2022-02-16 14:20:30|580.27|578.07|580.27|578.07|580.27|578.07|580.05|577.85|0
1645021240000|2022-02-16 14:20:40|580.5|578.3|581.41|579.21|581.41|579.21|580.5|578.3|0
1645021250000|2022-02-16 14:20:50|581.18|578.98|581.18|578.98|581.18|578.98|581.18|578.98|0
1645021260000|2022-02-16 14:21:00|581.41|579.21|581.18|578.98|581.41|579.21|581.18|578.98|0
1645021270000|2022-02-16 14:21:10|580.95|578.75|581.41|579.21|581.41|579.21|580.95|578.75|0
1645021280000|2022-02-16 14:21:20|581.63|579.43|581.63|579.43|581.63|579.43|581.63|579.43|0
1645021290000|2022-02-16 14:21:30|582.09|579.89|582.31|580.11|582.54|580.34|582.09|579.89|0
1645021300000|2022-02-16 14:21:40|582.54|580.34|582.54|580.34|582.77|580.57|582.54|580.34|0
1645021310000|2022-02-16 14:21:50|582.31|580.11|582.09|579.89|582.31|580.11|582.09|579.89|0
1645021320000|2022-02-16 14:22:00|581.86|579.66|582.09|579.89|582.09|579.89|581.86|579.66|0
1645021330000|2022-02-16 14:22:10|581.86|579.66|581.86|579.66|582.2|580|581.86|579.66|0
1645021340000|2022-02-16 14:22:20|581.63|579.43|581.63|579.43|581.63|579.43|581.63|579.43|0
1645021350000|2022-02-16 14:22:30|581.18|578.98|581.18|578.98|581.41|579.21|581.18|578.98|0
1645021360000|2022-02-16 14:22:40|580.95|578.75|580.95|578.75|581.18|578.98|580.95|578.75|0
1645021370000|2022-02-16 14:22:50|580.73|578.53|580.5|578.3|580.73|578.53|580.5|578.3|0
1645021380000|2022-02-16 14:23:00|580.73|578.53|580.5|578.3|580.73|578.53|580.5|578.3|0
1645021390000|2022-02-16 14:23:10|580.62|578.42|580.95|578.75|580.95|578.75|580.5|578.3|0
1645021400000|2022-02-16 14:23:20|580.72|578.52|581.18|578.98|581.18|578.98|580.72|578.52|0
1645021410000|2022-02-16 14:23:30|581.41|579.21|581.86|579.66|581.86|579.66|581.41|579.21|0
1645021420000|2022-02-16 14:23:40|582.09|579.89|581.86|579.66|582.09|579.89|581.86|579.66|0
1645021430000|2022-02-16 14:23:50|582.09|579.89|581.41|579.21|582.09|579.89|581.41|579.21|0
1645021440000|2022-02-16 14:24:00|581.18|578.98|580.5|578.3|581.18|578.98|580.5|578.3|0
1645021450000|2022-02-16 14:24:10|580.72|578.52|580.5|578.3|580.72|578.52|580.5|578.3|0
1645021460000|2022-02-16 14:24:20|580.62|578.42|580.5|578.3|580.62|578.42|580.5|578.3|0
1645021470000|2022-02-16 14:24:30|580.72|578.52|580.5|578.3|580.72|578.52|580.5|578.3|0
1645021480000|2022-02-16 14:24:40|580.27|578.07|580.27|578.07|580.27|578.07|580.27|578.07|0
1645021490000|2022-02-16 14:24:50|579.82|577.62|580.27|578.07|580.27|578.07|579.82|577.62|0
1645021500000|2022-02-16 14:25:00|580.5|578.3|580.95|578.75|580.95|578.75|580.5|578.3|0
1645021510000|2022-02-16 14:25:10|580.72|578.52|580.5|578.3|580.72|578.52|580.5|578.3|0
1645021520000|2022-02-16 14:25:20|580.04|577.84|580.27|578.07|580.27|578.07|580.04|577.84|0
1645021530000|2022-02-16 14:25:30|580.16|577.96|580.27|578.07|580.27|578.07|579.82|577.62|0
1645021540000|2022-02-16 14:25:40|579.36|577.16|579.36|577.16|579.59|577.39|579.36|577.16|0
1645021550000|2022-02-16 14:25:50|579.14|576.94|579.36|577.16|579.36|577.16|579.14|576.94|0
1645021560000|2022-02-16 14:26:00|579.59|577.39|579.82|577.62|579.82|577.62|579.59|577.39|0
1645021570000|2022-02-16 14:26:10|580.04|577.84|580.04|577.84|580.04|577.84|580.04|577.84|0
1645021580000|2022-02-16 14:26:20|579.82|577.62|579.36|577.16|579.82|577.62|579.36|577.16|0
1645021590000|2022-02-16 14:26:30|579.59|577.39|579.36|577.16|579.59|577.39|579.36|577.16|0
1645021600000|2022-02-16 14:26:40|579.59|577.39|579.14|576.94|579.59|577.39|579.14|576.94|0
1645021610000|2022-02-16 14:26:50|579.26|577.06|578.91|576.71|579.26|577.06|578.91|576.71|0
1645021620000|2022-02-16 14:27:00|579.14|576.94|578.91|576.71|579.36|577.16|578.91|576.71|0
1645021630000|2022-02-16 14:27:10|579.14|576.94|579.14|576.94|579.14|576.94|579.14|576.94|0
1645021640000|2022-02-16 14:27:20|579.36|577.16|579.14|576.94|579.36|577.16|579.14|576.94|0
1645021650000|2022-02-16 14:27:30|578.68|576.48|578.46|576.26|578.91|576.71|578.46|576.26|0
1645021660000|2022-02-16 14:27:40|578.68|576.48|578.68|576.48|578.91|576.71|578.68|576.48|0
1645021670000|2022-02-16 14:27:50|578.46|576.26|578.68|576.48|578.68|576.48|578.46|576.26|0
1645021680000|2022-02-16 14:28:00|579.14|576.94|579.14|576.94|579.36|577.16|579.14|576.94|0
1645021690000|2022-02-16 14:28:10|578.68|576.48|579.36|577.16|579.36|577.16|578.68|576.48|0
1645021700000|2022-02-16 14:28:20|579.14|576.94|578.91|576.71|579.14|576.94|578.91|576.71|0
1645021710000|2022-02-16 14:28:30|579.03|576.83|578.91|576.71|579.14|576.94|578.91|576.71|0
1645021720000|2022-02-16 14:28:40|578.68|576.48|578.46|576.26|578.68|576.48|578.46|576.26|0
1645021730000|2022-02-16 14:28:50|578.23|576.03|578.23|576.03|578.23|576.03|577.9|575.7|0
1645021740000|2022-02-16 14:29:00|578|575.8|577.78|575.58|578|575.8|577.78|575.58|0
1645021750000|2022-02-16 14:29:10|578|575.8|578.46|576.26|578.46|576.26|578|575.8|0
1645021760000|2022-02-16 14:29:20|578.23|576.03|578.91|576.71|578.91|576.71|578.23|576.03|0
1645021770000|2022-02-16 14:29:30|579.14|576.94|579.36|577.16|579.36|577.16|578.91|576.71|0
1645021780000|2022-02-16 14:29:40|579.14|576.94|579.82|577.62|579.82|577.62|579.14|576.94|0
1645021790000|2022-02-16 14:29:50|579.59|577.39|580.04|577.84|580.04|577.84|579.59|577.39|0
1645021800000|2022-02-16 14:30:00|579.14|576.94|577.78|575.58|579.14|576.94|577.78|575.58|0
1645021810000|2022-02-16 14:30:10|577.1|574.9|576.87|574.67|577.44|575.24|576.87|574.67|0
1645021820000|2022-02-16 14:30:20|577.1|574.9|576.42|574.22|577.1|574.9|576.19|573.99|0
1645021830000|2022-02-16 14:30:30|575.52|573.32|576.19|573.99|576.42|574.22|575.52|573.32|0
1645021840000|2022-02-16 14:30:40|576.42|574.22|576.42|574.22|576.42|574.22|575.52|573.32|0
1645021850000|2022-02-16 14:30:50|575.97|573.77|577.78|575.58|578|575.8|575.97|573.77|0
1645021860000|2022-02-16 14:31:00|578|575.8|576.65|574.45|578|575.8|576.19|573.99|0
1645021870000|2022-02-16 14:31:10|576.87|574.67|576.99|574.79|577.78|575.58|576.87|574.67|0
1645021880000|2022-02-16 14:31:20|577.1|574.9|577.33|575.13|578.23|576.03|577.1|574.9|0
1645021890000|2022-02-16 14:31:30|577.78|575.58|578.68|576.48|578.68|576.48|577.78|575.58|0
1645021900000|2022-02-16 14:31:40|579.14|576.94|578.23|576.03|579.14|576.94|578.23|576.03|0
1645021910000|2022-02-16 14:31:50|578.91|576.71|578.91|576.71|579.14|576.94|578.46|576.26|0
1645021920000|2022-02-16 14:32:00|578.68|576.48|578.68|576.48|578.68|576.48|578.46|576.26|0
1645021930000|2022-02-16 14:32:10|578.57|576.37|577.1|574.9|578.57|576.37|577.1|574.9|0
1645021940000|2022-02-16 14:32:20|577.44|575.24|576.87|574.67|577.44|575.24|576.87|574.67|0
1645021950000|2022-02-16 14:32:30|577.32|575.12|576.54|574.34|577.32|575.12|576.54|574.34|0
1645021960000|2022-02-16 14:32:40|576.87|574.67|576.65|574.45|576.87|574.67|576.65|574.45|0
1645021970000|2022-02-16 14:32:50|576.19|573.99|575.51|573.31|576.19|573.99|575.51|573.31|0
1645021980000|2022-02-16 14:33:00|575.29|573.09|575.06|572.86|575.74|573.54|575.06|572.86|0
1645021990000|2022-02-16 14:33:10|574.61|572.41|574.84|572.64|574.84|572.64|574.38|572.18|0
1645022000000|2022-02-16 14:33:20|575.51|573.31|576.65|574.45|576.65|574.45|575.51|573.31|0
1645022010000|2022-02-16 14:33:30|575.97|573.77|575.51|573.31|576.42|574.22|575.51|573.31|0
1645022020000|2022-02-16 14:33:40|576.19|573.99|574.61|572.41|576.19|573.99|574.61|572.41|0
1645022030000|2022-02-16 14:33:50|574.38|572.18|575.29|573.09|575.29|573.09|574.38|572.18|0
1645022040000|2022-02-16 14:34:00|575.06|572.86|574.5|572.3|575.06|572.86|573.93|571.73|0
1645022050000|2022-02-16 14:34:10|574.61|572.41|575.06|572.86|575.51|573.31|574.61|572.41|0
1645022060000|2022-02-16 14:34:20|574.38|572.18|573.25|571.05|574.84|572.64|573.25|571.05|0
1645022070000|2022-02-16 14:34:30|572.58|570.38|573.25|571.05|573.48|571.28|572.58|570.38|0
1645022080000|2022-02-16 14:34:40|573.03|570.83|572.8|570.6|573.03|570.83|572.58|570.38|0
1645022090000|2022-02-16 14:34:50|573.03|570.83|574.84|572.64|574.84|572.64|573.03|570.83|0
1645022100000|2022-02-16 14:35:00|575.06|572.86|575.51|573.31|576.87|574.67|575.06|572.86|0
1645022110000|2022-02-16 14:35:10|576.42|574.22|576.65|574.45|576.99|574.79|575.97|573.77|0
1645022120000|2022-02-16 14:35:20|576.19|573.99|575.74|573.54|576.19|573.99|575.51|573.31|0
1645022130000|2022-02-16 14:35:30|576.19|573.99|576.31|574.11|576.31|574.11|575.86|573.66|0
1645022140000|2022-02-16 14:35:40|576.54|574.34|577.1|574.9|577.1|574.9|576.08|573.88|0
1645022150000|2022-02-16 14:35:50|577.32|575.12|576.65|574.45|577.32|575.12|576.42|574.22|0
1645022160000|2022-02-16 14:36:00|576.42|574.22|577.55|575.35|577.78|575.58|576.42|574.22|0
1645022170000|2022-02-16 14:36:10|578.23|576.03|578|575.8|578.23|576.03|577.78|575.58|0
1645022180000|2022-02-16 14:36:20|578.12|575.92|576.65|574.45|578.12|575.92|576.65|574.45|0
1645022190000|2022-02-16 14:36:30|576.19|573.99|576.76|574.56|576.76|574.56|575.29|573.09|0
1645022200000|2022-02-16 14:36:40|576.87|574.67|577.32|575.12|577.55|575.35|576.87|574.67|0
1645022210000|2022-02-16 14:36:50|577.55|575.35|576.87|574.67|577.55|575.35|576.87|574.67|0
1645022220000|2022-02-16 14:37:00|577.32|575.12|578.68|576.48|578.68|576.48|577.32|575.12|0
1645022230000|2022-02-16 14:37:10|577.78|575.58|578|575.8|578|575.8|577.78|575.58|0
1645022240000|2022-02-16 14:37:20|578.46|576.26|577.55|575.35|578.46|576.26|576.87|574.67|0
1645022250000|2022-02-16 14:37:30|577.78|575.58|577.78|575.58|577.78|575.58|577.22|575.02|0
1645022260000|2022-02-16 14:37:40|576.76|574.56|576.65|574.45|576.76|574.56|576.19|573.99|0
1645022270000|2022-02-16 14:37:50|576.87|574.67|578.23|576.03|578.23|576.03|576.65|574.45|0
1645022280000|2022-02-16 14:38:00|578.46|576.26|578.46|576.26|578.46|576.26|578.46|576.26|0
1645022290000|2022-02-16 14:38:10|578.23|576.03|575.51|573.31|578.23|576.03|575.51|573.31|0
1645022300000|2022-02-16 14:38:20|575.29|573.09|575.63|573.43|575.63|573.43|575.29|573.09|0
1645022310000|2022-02-16 14:38:30|576.08|573.88|576.64|574.44|577.1|574.9|576.08|573.88|0
1645022320000|2022-02-16 14:38:40|577.78|575.58|577.78|575.58|578|575.8|577.44|575.24|0
1645022330000|2022-02-16 14:38:50|577.67|575.47|577.32|575.12|577.78|575.58|577.32|575.12|0
1645022340000|2022-02-16 14:39:00|578.12|575.92|578.68|576.48|578.68|576.48|577.78|575.58|0
1645022350000|2022-02-16 14:39:10|577.55|575.35|576.42|574.22|577.55|575.35|576.42|574.22|0
1645022360000|2022-02-16 14:39:20|577.1|574.9|576.42|574.22|577.1|574.9|576.19|573.99|0
1645022370000|2022-02-16 14:39:30|576.64|574.44|577.1|574.9|577.1|574.9|576.64|574.44|0
1645022380000|2022-02-16 14:39:40|576.87|574.67|576.19|573.99|576.87|574.67|575.97|573.77|0
1645022390000|2022-02-16 14:39:50|576.87|574.67|576.87|574.67|577.55|575.35|576.87|574.67|0
1645022400000|2022-02-16 14:40:00|577.78|575.58|578.68|576.48|578.91|576.71|577.78|575.58|0
1645022410000|2022-02-16 14:40:10|578.35|576.15|576.64|574.44|578.35|576.15|576.64|574.44|0
1645022420000|2022-02-16 14:40:20|576.42|574.22|576.99|574.79|577.1|574.9|576.42|574.22|0
1645022430000|2022-02-16 14:40:30|577.78|575.58|578.91|576.71|578.91|576.71|577.55|575.35|0
1645022440000|2022-02-16 14:40:40|578.35|576.15|577.78|575.58|578.35|576.15|577.78|575.58|0
1645022450000|2022-02-16 14:40:50|578|575.8|578.57|576.37|578.91|576.71|578|575.8|0
1645022460000|2022-02-16 14:41:00|578|575.8|578.68|576.48|578.68|576.48|578|575.8|0
1645022470000|2022-02-16 14:41:10|578.35|576.15|579.36|577.16|579.36|577.16|578.35|576.15|0
1645022480000|2022-02-16 14:41:20|580.04|577.84|580.27|578.07|580.49|578.29|580.04|577.84|0
1645022490000|2022-02-16 14:41:30|580.95|578.75|580.72|578.52|580.95|578.75|580.72|578.52|0
1645022500000|2022-02-16 14:41:40|580.04|577.84|579.36|577.16|580.04|577.84|579.36|577.16|0
1645022510000|2022-02-16 14:41:50|579.81|577.61|579.81|577.61|579.81|577.61|579.81|577.61|0
1645022520000|2022-02-16 14:42:00|579.59|577.39|577.89|575.69|579.59|577.39|577.44|575.24|0
1645022530000|2022-02-16 14:42:10|577.32|575.12|576.64|574.44|577.32|575.12|576.64|574.44|0
1645022540000|2022-02-16 14:42:20|576.76|574.56|578.23|576.03|578.23|576.03|576.76|574.56|0
1645022550000|2022-02-16 14:42:30|577.32|575.12|577.55|575.35|578|575.8|577.32|575.12|0
1645022560000|2022-02-16 14:42:40|577.78|575.58|577.78|575.58|578.46|576.26|577.78|575.58|0
1645022570000|2022-02-16 14:42:50|578.23|576.03|579.13|576.93|579.13|576.93|578.23|576.03|0
1645022580000|2022-02-16 14:43:00|578.68|576.48|578.46|576.26|578.68|576.48|578.46|576.26|0
1645022590000|2022-02-16 14:43:10|579.13|576.93|578.91|576.71|579.13|576.93|578.23|576.03|0
1645022600000|2022-02-16 14:43:20|579.36|577.16|578.91|576.71|579.36|577.16|578.91|576.71|0
1645022610000|2022-02-16 14:43:30|579.36|577.16|579.81|577.61|579.81|577.61|579.13|576.93|0
1645022620000|2022-02-16 14:43:40|579.93|577.73|579.13|576.93|579.93|577.73|579.13|576.93|0
1645022630000|2022-02-16 14:43:50|579.03|576.83|579.59|577.39|579.59|577.39|579.03|576.83|0
1645022640000|2022-02-16 14:44:00|580.04|577.84|580.16|577.96|580.27|578.07|580.04|577.84|0
1645022650000|2022-02-16 14:44:10|580.49|578.29|579.59|577.39|580.49|578.29|579.13|576.93|0
1645022660000|2022-02-16 14:44:20|580.04|577.84|580.04|577.84|580.27|578.07|579.59|577.39|0
1645022670000|2022-02-16 14:44:30|579.59|577.39|580.04|577.84|580.27|578.07|579.59|577.39|0
1645022680000|2022-02-16 14:44:40|579.81|577.61|579.59|577.39|579.81|577.61|579.59|577.39|0
1645022690000|2022-02-16 14:44:50|580.27|578.07|580.27|578.07|580.95|578.75|580.27|578.07|0
1645022700000|2022-02-16 14:45:00|580.95|578.75|581.4|579.2|581.4|579.2|580.72|578.52|0
1645022710000|2022-02-16 14:45:10|580.72|578.52|579.81|577.61|580.72|578.52|579.59|577.39|0
1645022720000|2022-02-16 14:45:20|579.36|577.16|579.13|576.93|579.36|577.16|578.68|576.48|0
1645022730000|2022-02-16 14:45:30|578.91|576.71|578.45|576.25|579.13|576.93|578.45|576.25|0
1645022740000|2022-02-16 14:45:40|578.23|576.03|578|575.8|578.45|576.25|578|575.8|0
1645022750000|2022-02-16 14:45:50|578.45|576.25|578.68|576.48|578.91|576.71|578.45|576.25|0
1645022760000|2022-02-16 14:46:00|578.45|576.25|576.87|574.67|578.45|576.25|576.87|574.67|0
1645022770000|2022-02-16 14:46:10|577.32|575.12|577.1|574.9|577.55|575.35|576.99|574.79|0
1645022780000|2022-02-16 14:46:20|576.64|574.44|578|575.8|578|575.8|576.64|574.44|0
1645022790000|2022-02-16 14:46:30|578.45|576.25|578|575.8|578.45|576.25|577.78|575.58|0
1645022800000|2022-02-16 14:46:40|578.35|576.15|577.32|575.12|578.35|576.15|577.1|574.9|0
1645022810000|2022-02-16 14:46:50|576.87|574.67|577.1|574.9|577.1|574.9|576.87|574.67|0
1645022820000|2022-02-16 14:47:00|575.86|573.66|574.83|572.63|575.86|573.66|574.83|572.63|0
1645022830000|2022-02-16 14:47:10|574.61|572.41|574.61|572.41|574.83|572.63|574.61|572.41|0
1645022840000|2022-02-16 14:47:20|574.16|571.96|574.61|572.41|574.61|572.41|574.16|571.96|0
1645022850000|2022-02-16 14:47:30|575.06|572.86|575.74|573.54|575.74|573.54|574.83|572.63|0
1645022860000|2022-02-16 14:47:40|575.29|573.09|576.19|573.99|576.19|573.99|575.29|573.09|0
1645022870000|2022-02-16 14:47:50|576.87|574.67|577.1|574.9|577.55|575.35|576.87|574.67|0
1645022880000|2022-02-16 14:48:00|576.64|574.44|576.87|574.67|576.87|574.67|576.19|573.99|0
1645022890000|2022-02-16 14:48:10|577.55|575.35|578.23|576.03|578.23|576.03|577.55|575.35|0
1645022900000|2022-02-16 14:48:20|578.91|576.71|578.68|576.48|578.91|576.71|578.68|576.48|0
1645022910000|2022-02-16 14:48:30|578.45|576.25|579.02|576.82|579.13|576.93|578.45|576.25|0
1645022920000|2022-02-16 14:48:40|578.91|576.71|578.23|576.03|578.91|576.71|577.77|575.57|0
1645022930000|2022-02-16 14:48:50|578.91|576.71|579.81|577.61|579.81|577.61|578.91|576.71|0
1645022940000|2022-02-16 14:49:00|580.04|577.84|579.36|577.16|580.72|578.52|579.36|577.16|0
1645022950000|2022-02-16 14:49:10|578.91|576.71|580.04|577.84|580.04|577.84|578.91|576.71|0
1645022960000|2022-02-16 14:49:20|580.72|578.52|580.72|578.52|580.72|578.52|580.61|578.41|0
1645022970000|2022-02-16 14:49:30|581.17|578.97|580.72|578.52|581.4|579.2|580.72|578.52|0
1645022980000|2022-02-16 14:49:40|580.49|578.29|580.27|578.07|580.49|578.29|579.81|577.61|0
1645022990000|2022-02-16 14:49:50|580.04|577.84|579.93|577.73|580.04|577.84|579.81|577.61|0
1645023000000|2022-02-16 14:50:00|580.49|578.29|581.4|579.2|581.4|579.2|580.49|578.29|0
1645023010000|2022-02-16 14:50:10|582.31|580.11|582.08|579.88|582.53|580.33|582.08|579.88|0
1645023020000|2022-02-16 14:50:20|582.53|580.33|582.53|580.33|582.76|580.56|582.31|580.11|0
1645023030000|2022-02-16 14:50:30|582.31|580.11|582.53|580.33|582.99|580.79|582.31|580.11|0
1645023040000|2022-02-16 14:50:40|582.31|580.11|585.49|583.29|585.49|583.29|582.31|580.11|0
1645023050000|2022-02-16 14:50:50|585.71|583.51|589.36|587.16|589.36|587.16|585.71|583.51|0
1645023060000|2022-02-16 14:51:00|589.13|586.93|588.67|586.47|589.13|586.93|588.44|586.24|0
1645023070000|2022-02-16 14:51:10|588.44|586.24|588.44|586.24|588.9|586.7|588.44|586.24|0
1645023080000|2022-02-16 14:51:20|588.67|586.47|589.36|587.16|589.36|587.16|588.67|586.47|0
1645023090000|2022-02-16 14:51:30|588.67|586.47|587.99|585.79|588.67|586.47|587.99|585.79|0
1645023100000|2022-02-16 14:51:40|588.22|586.02|587.76|585.56|588.22|586.02|587.31|585.11|0
1645023110000|2022-02-16 14:51:50|588.22|586.02|587.99|585.79|588.22|586.02|587.99|585.79|0
1645023120000|2022-02-16 14:52:00|587.88|585.68|586.17|583.97|587.88|585.68|586.17|583.97|0
1645023130000|2022-02-16 14:52:10|587.45|585.25|588.02|585.82|588.02|585.82|587|584.8|0
1645023140000|2022-02-16 14:52:20|588.58|586.38|590.17|587.97|590.17|587.97|588.58|586.38|0
1645023150000|2022-02-16 14:52:30|591.3|589.1|592.02|589.82|592.02|589.82|590.89|588.69|0
1645023160000|2022-02-16 14:52:40|591.57|589.37|590.89|588.69|591.57|589.37|590.89|588.69|0
1645023170000|2022-02-16 14:52:50|591.34|589.14|589.98|587.78|591.34|589.14|589.98|587.78|0
1645023180000|2022-02-16 14:53:00|590.43|588.23|590.66|588.46|590.66|588.46|589.52|587.32|0
1645023190000|2022-02-16 14:53:10|590.43|588.23|590.09|587.89|590.66|588.46|589.98|587.78|0
1645023200000|2022-02-16 14:53:20|590.32|588.12|590.66|588.46|590.66|588.46|590.2|588|0
1645023210000|2022-02-16 14:53:30|590.89|588.69|591.34|589.14|591.34|589.14|590.43|588.23|0
1645023220000|2022-02-16 14:53:40|590.89|588.69|592.02|589.82|592.02|589.82|590.43|588.23|0
1645023230000|2022-02-16 14:53:50|591.57|589.37|591.57|589.37|591.79|589.59|591.57|589.37|0
1645023240000|2022-02-16 14:54:00|592.48|590.28|591.34|589.14|592.48|590.28|591.34|589.14|0
1645023250000|2022-02-16 14:54:10|591.57|589.37|591.11|588.91|591.57|589.37|590.89|588.69|0
1645023260000|2022-02-16 14:54:20|590.43|588.23|590.66|588.46|592.02|589.82|590.43|588.23|0
1645023270000|2022-02-16 14:54:30|591.57|589.37|591.79|589.59|592.02|589.82|591.57|589.37|0
1645023280000|2022-02-16 14:54:40|592.48|590.28|594.3|592.1|594.3|592.1|592.48|590.28|0
1645023290000|2022-02-16 14:54:50|593.51|591.31|592.48|590.28|593.51|591.31|592.48|590.28|0
1645023300000|2022-02-16 14:55:00|591.79|589.59|590.2|588|591.79|589.59|589.07|586.87|0
1645023310000|2022-02-16 14:55:10|589.07|586.87|590.43|588.23|590.43|588.23|589.07|586.87|0
1645023320000|2022-02-16 14:55:20|591.11|588.91|591.34|589.14|591.34|589.14|590.2|588|0
1645023330000|2022-02-16 14:55:30|591.57|589.37|592.93|590.73|593.16|590.96|591.57|589.37|0
1645023340000|2022-02-16 14:55:40|592.7|590.5|592.25|590.05|592.7|590.5|591.79|589.59|0
1645023350000|2022-02-16 14:55:50|591.69|589.49|591.34|589.14|591.69|589.49|591.34|589.14|0
1645023360000|2022-02-16 14:56:00|592.25|590.05|592.02|589.82|592.25|590.05|592.02|589.82|0
1645023370000|2022-02-16 14:56:10|591.57|589.37|592.02|589.82|592.02|589.82|591.57|589.37|0
1645023380000|2022-02-16 14:56:20|591.91|589.71|593.16|590.96|593.16|590.96|591.91|589.71|0
1645023390000|2022-02-16 14:56:30|592.93|590.73|593.16|590.96|593.61|591.41|592.93|590.73|0
1645023400000|2022-02-16 14:56:40|592.48|590.28|591.57|589.37|592.7|590.5|591.57|589.37|0
1645023410000|2022-02-16 14:56:50|591.79|589.59|591.79|589.59|591.79|589.59|591.79|589.59|0
1645023420000|2022-02-16 14:57:00|591.91|589.71|590.88|588.68|591.91|589.71|590.2|588|0
1645023430000|2022-02-16 14:57:10|590.66|588.46|590.66|588.46|590.66|588.46|590.43|588.23|0
1645023440000|2022-02-16 14:57:20|590.88|588.68|589.98|587.78|591.11|588.91|589.98|587.78|0
1645023450000|2022-02-16 14:57:30|590.43|588.23|591.11|588.91|591.57|589.37|590.43|588.23|0
1645023460000|2022-02-16 14:57:40|590.68|588.48|592.39|590.19|592.39|590.19|590.68|588.48|0
1645023470000|2022-02-16 14:57:50|593.41|591.21|592.27|590.07|593.63|591.43|592.27|590.07|0
1645023480000|2022-02-16 14:58:00|592.5|590.3|591.43|589.23|592.5|590.3|591.43|589.23|0
1645023490000|2022-02-16 14:58:10|591.2|589|592.11|589.91|592.34|590.14|591.2|589|0
1645023500000|2022-02-16 14:58:20|592.57|590.37|591.43|589.23|592.57|590.37|591.43|589.23|0
1645023510000|2022-02-16 14:58:30|591.09|588.89|590.98|588.78|591.2|589|590.98|588.78|0
1645023520000|2022-02-16 14:58:40|590.75|588.55|590.64|588.44|590.98|588.78|590.52|588.32|0
1645023530000|2022-02-16 14:58:50|590.75|588.55|591.66|589.46|591.66|589.46|590.75|588.55|0
1645023540000|2022-02-16 14:59:00|592.57|590.37|592.79|590.59|593.02|590.82|592.57|590.37|0
1645023550000|2022-02-16 14:59:10|592.11|589.91|592.11|589.91|592.23|590.03|592.11|589.91|0
1645023560000|2022-02-16 14:59:20|592.23|590.03|591.43|589.23|592.57|590.37|591.43|589.23|0
1645023570000|2022-02-16 14:59:30|591.89|589.69|592.11|589.91|592.34|590.14|591.89|589.69|0
1645023580000|2022-02-16 14:59:40|592.34|590.14|591.78|589.58|592.34|590.14|591.66|589.46|0
1645023590000|2022-02-16 14:59:50|591.43|589.23|591.89|589.69|591.89|589.69|591.43|589.23|0
1645023600000|2022-02-16 15:00:00|593.02|590.82|595.3|593.1|595.3|593.1|593.02|590.82|0
1645023610000|2022-02-16 15:00:10|595.07|592.87|593.7|591.5|595.07|592.87|593.48|591.28|0
1645023620000|2022-02-16 15:00:20|594.16|591.96|593.02|590.82|594.16|591.96|593.02|590.82|0
1645023630000|2022-02-16 15:00:30|591.66|589.46|592.11|589.91|592.34|590.14|591.66|589.46|0
1645023640000|2022-02-16 15:00:40|591.2|589|588.71|586.51|591.2|589|588.71|586.51|0
1645023650000|2022-02-16 15:00:50|588.93|586.73|590.29|588.09|590.29|588.09|588.93|586.73|0
1645023660000|2022-02-16 15:01:00|590.07|587.87|588.71|586.51|590.07|587.87|588.71|586.51|0
1645023670000|2022-02-16 15:01:10|589.16|586.96|588.48|586.28|589.61|587.41|588.48|586.28|0
1645023680000|2022-02-16 15:01:20|588.93|586.73|588.25|586.05|589.16|586.96|588.25|586.05|0
1645023690000|2022-02-16 15:01:30|587.92|585.72|587.34|585.14|588.02|585.82|587.34|585.14|0
1645023700000|2022-02-16 15:01:40|587.8|585.6|588.25|586.05|588.25|586.05|587.57|585.37|0
1645023710000|2022-02-16 15:01:50|587.8|585.6|587.12|584.92|587.8|585.6|587.12|584.92|0
1645023720000|2022-02-16 15:02:00|587.57|585.37|589.16|586.96|589.16|586.96|587.57|585.37|0
1645023730000|2022-02-16 15:02:10|589.61|587.41|590.07|587.87|590.07|587.87|589.61|587.41|0
1645023740000|2022-02-16 15:02:20|590.41|588.21|589.16|586.96|590.75|588.55|589.16|586.96|0
1645023750000|2022-02-16 15:02:30|589.39|587.19|589.61|587.41|589.61|587.41|588.7|586.5|0
1645023760000|2022-02-16 15:02:40|589.16|586.96|589.39|587.19|589.39|587.19|589.16|586.96|0
1645023770000|2022-02-16 15:02:50|589.16|586.96|590.29|588.09|590.29|588.09|589.16|586.96|0
1645023780000|2022-02-16 15:03:00|590.07|587.87|590.29|588.09|590.29|588.09|589.16|586.96|0
1645023790000|2022-02-16 15:03:10|590.75|588.55|591.2|589|591.2|589|590.75|588.55|0
1645023800000|2022-02-16 15:03:20|590.29|588.09|590.98|588.78|590.98|588.78|590.07|587.87|0
1645023810000|2022-02-16 15:03:30|591.2|589|590.98|588.78|591.2|589|590.98|588.78|0
1645023820000|2022-02-16 15:03:40|591.2|589|591.2|589|591.43|589.23|590.98|588.78|0
1645023830000|2022-02-16 15:03:50|591.43|589.23|591.43|589.23|591.88|589.68|591.43|589.23|0
1645023840000|2022-02-16 15:04:00|591.78|589.58|592.11|589.91|592.57|590.37|591.43|589.23|0
1645023850000|2022-02-16 15:04:10|591.43|589.23|589.84|587.64|591.43|589.23|589.84|587.64|0
1645023860000|2022-02-16 15:04:20|590.29|588.09|590.29|588.09|590.41|588.21|590.07|587.87|0
1645023870000|2022-02-16 15:04:30|589.61|587.41|590.07|587.87|590.29|588.09|589.61|587.41|0
1645023880000|2022-02-16 15:04:40|590.18|587.98|590.18|587.98|590.75|588.55|590.07|587.87|0
1645023890000|2022-02-16 15:04:50|590.07|587.87|590.18|587.98|590.29|588.09|590.07|587.87|0
1645023900000|2022-02-16 15:05:00|589.84|587.64|590.75|588.55|590.75|588.55|589.84|587.64|0
1645023910000|2022-02-16 15:05:10|590.07|587.87|590.52|588.32|590.52|588.32|589.61|587.41|0
1645023920000|2022-02-16 15:05:20|591.2|589|590.64|588.44|591.2|589|590.64|588.44|0
1645023930000|2022-02-16 15:05:30|590.29|588.09|590.64|588.44|590.64|588.44|590.07|587.87|0
1645023940000|2022-02-16 15:05:40|590.29|588.09|589.39|587.19|590.29|588.09|589.39|587.19|0
1645023950000|2022-02-16 15:05:50|589.61|587.41|589.39|587.19|589.61|587.41|589.16|586.96|0
1645023960000|2022-02-16 15:06:00|589.05|586.85|588.02|585.82|589.05|586.85|588.02|585.82|0
1645023970000|2022-02-16 15:06:10|588.25|586.05|589.61|587.41|589.61|587.41|588.25|586.05|0
1645023980000|2022-02-16 15:06:20|590.07|587.87|590.18|587.98|590.29|588.09|590.07|587.87|0
1645023990000|2022-02-16 15:06:30|589.39|587.19|589.16|586.96|589.61|587.41|588.93|586.73|0
1645024000000|2022-02-16 15:06:40|588.93|586.73|588.93|586.73|588.93|586.73|588.93|586.73|0
1645024010000|2022-02-16 15:06:50|588.7|586.5|588.02|585.82|588.7|586.5|588.02|585.82|0
1645024020000|2022-02-16 15:07:00|588.25|586.05|587.57|585.37|588.25|586.05|587.57|585.37|0
1645024030000|2022-02-16 15:07:10|588.02|585.82|587.57|585.37|588.02|585.82|587.57|585.37|0
1645024040000|2022-02-16 15:07:20|587.34|585.14|587.69|585.49|587.69|585.49|587.34|585.14|0
1645024050000|2022-02-16 15:07:30|588.25|586.05|589.38|587.18|589.38|587.18|588.25|586.05|0
1645024060000|2022-02-16 15:07:40|589.84|587.64|589.61|587.41|589.84|587.64|589.38|587.18|0
1645024070000|2022-02-16 15:07:50|589.28|587.08|589.38|587.18|589.38|587.18|588.93|586.73|0
1645024080000|2022-02-16 15:08:00|589.16|586.96|589.38|587.18|589.38|587.18|589.16|586.96|0
1645024090000|2022-02-16 15:08:10|589.61|587.41|589.16|586.96|590.29|588.09|589.16|586.96|0
1645024100000|2022-02-16 15:08:20|589.61|587.41|589.38|587.18|589.61|587.41|589.38|587.18|0
1645024110000|2022-02-16 15:08:30|588.93|586.73|588.93|586.73|589.05|586.85|588.7|586.5|0
1645024120000|2022-02-16 15:08:40|589.38|587.18|589.38|587.18|589.61|587.41|589.16|586.96|0
1645024130000|2022-02-16 15:08:50|589.16|586.96|588.93|586.73|589.16|586.96|588.93|586.73|0
1645024140000|2022-02-16 15:09:00|589.16|586.96|589.5|587.3|589.84|587.64|589.16|586.96|0
1645024150000|2022-02-16 15:09:10|589.84|587.64|589.61|587.41|589.84|587.64|589.61|587.41|0
1645024160000|2022-02-16 15:09:20|589.28|587.08|589.61|587.41|589.61|587.41|589.16|586.96|0
1645024170000|2022-02-16 15:09:30|589.28|587.08|589.16|586.96|589.38|587.18|589.16|586.96|0
1645024180000|2022-02-16 15:09:40|589.38|587.18|589.28|587.08|589.61|587.41|589.16|586.96|0
1645024190000|2022-02-16 15:09:50|589.16|586.96|589.84|587.64|589.84|587.64|588.93|586.73|0
1645024200000|2022-02-16 15:10:00|589.61|587.41|590.07|587.87|590.07|587.87|589.61|587.41|0
1645024210000|2022-02-16 15:10:10|589.16|586.96|588.02|585.82|589.16|586.96|588.02|585.82|0
1645024220000|2022-02-16 15:10:20|588.25|586.05|587.8|585.6|588.25|586.05|587.8|585.6|0
1645024230000|2022-02-16 15:10:30|587.69|585.49|588.02|585.82|588.02|585.82|587.34|585.14|0
1645024240000|2022-02-16 15:10:40|588.7|586.5|589.16|586.96|589.38|587.18|588.7|586.5|0
1645024250000|2022-02-16 15:10:50|589.84|587.64|589.16|586.96|589.84|587.64|589.16|586.96|0
1645024260000|2022-02-16 15:11:00|589.38|587.18|590.52|588.32|590.52|588.32|589.38|587.18|0
1645024270000|2022-02-16 15:11:10|590.29|588.09|590.52|588.32|590.52|588.32|590.07|587.87|0
1645024280000|2022-02-16 15:11:20|590.97|588.77|591.88|589.68|591.88|589.68|590.75|588.55|0
1645024290000|2022-02-16 15:11:30|591.43|589.23|590.52|588.32|591.55|589.35|590.52|588.32|0
1645024300000|2022-02-16 15:11:40|589.61|587.41|589.16|586.96|589.61|587.41|589.16|586.96|0
1645024310000|2022-02-16 15:11:50|589.38|587.18|589.38|587.18|589.5|587.3|589.38|587.18|0
1645024320000|2022-02-16 15:12:00|589.16|586.96|589.38|587.18|589.38|587.18|589.05|586.85|0
1645024330000|2022-02-16 15:12:10|588.25|586.05|588.25|586.05|588.37|586.17|588.25|586.05|0
1645024340000|2022-02-16 15:12:20|588.02|585.82|586.89|584.69|588.02|585.82|586.66|584.46|0
1645024350000|2022-02-16 15:12:30|586.66|584.46|587.34|585.14|587.34|585.14|586.43|584.23|0
1645024360000|2022-02-16 15:12:40|588.02|585.82|588.25|586.05|588.25|586.05|587.8|585.6|0
1645024370000|2022-02-16 15:12:50|588.48|586.28|588.48|586.28|588.48|586.28|588.02|585.82|0
1645024380000|2022-02-16 15:13:00|588.02|585.82|587.57|585.37|588.02|585.82|587.57|585.37|0
1645024390000|2022-02-16 15:13:10|587.11|584.91|586.69|584.49|587.11|584.91|586.69|584.49|0
1645024400000|2022-02-16 15:13:20|586.92|584.72|585.78|583.58|586.92|584.72|585.78|583.58|0
1645024410000|2022-02-16 15:13:30|585.56|583.36|586.01|583.81|586.01|583.81|585.56|583.36|0
1645024420000|2022-02-16 15:13:40|586.47|584.27|586.47|584.27|586.47|584.27|586.24|584.04|0
1645024430000|2022-02-16 15:13:50|586.69|584.49|586.92|584.72|587.15|584.95|586.69|584.49|0
1645024440000|2022-02-16 15:14:00|587.15|584.95|587.6|585.4|587.6|585.4|586.92|584.72|0
1645024450000|2022-02-16 15:14:10|587.37|585.17|587.72|585.52|587.83|585.63|587.37|585.17|0
1645024460000|2022-02-16 15:14:20|587.83|585.63|588.28|586.08|588.28|586.08|587.83|585.63|0
1645024470000|2022-02-16 15:14:30|588.4|586.2|589.88|587.68|589.88|587.68|588.4|586.2|0
1645024480000|2022-02-16 15:14:40|590.56|588.36|589.88|587.68|590.56|588.36|589.77|587.57|0
1645024490000|2022-02-16 15:14:50|590.1|587.9|589.31|587.11|590.1|587.9|589.31|587.11|0
1645024500000|2022-02-16 15:15:00|589.65|587.45|588.97|586.77|589.65|587.45|588.51|586.31|0
1645024510000|2022-02-16 15:15:10|589.65|587.45|591.7|589.5|591.7|589.5|589.65|587.45|0
1645024520000|2022-02-16 15:15:20|592.15|589.95|591.47|589.27|592.15|589.95|591.24|589.04|0
1645024530000|2022-02-16 15:15:30|591.92|589.72|593.06|590.86|593.06|590.86|591.92|589.72|0
1645024540000|2022-02-16 15:15:40|592.84|590.64|592.84|590.64|593.06|590.86|592.5|590.3|0
1645024550000|2022-02-16 15:15:50|592.61|590.41|592.84|590.64|592.84|590.64|592.38|590.18|0
1645024560000|2022-02-16 15:16:00|592.38|590.18|591.47|589.27|592.38|590.18|591.47|589.27|0
1645024570000|2022-02-16 15:16:10|591.24|589.04|591.47|589.27|591.92|589.72|591.24|589.04|0
1645024580000|2022-02-16 15:16:20|591.7|589.5|591.24|589.04|591.7|589.5|591.24|589.04|0
1645024590000|2022-02-16 15:16:30|590.56|588.36|591.01|588.81|591.01|588.81|590.56|588.36|0
1645024600000|2022-02-16 15:16:40|591.24|589.04|591.47|589.27|591.47|589.27|591.01|588.81|0
1645024610000|2022-02-16 15:16:50|591.24|589.04|591.7|589.5|591.7|589.5|591.24|589.04|0
1645024620000|2022-02-16 15:17:00|590.9|588.7|592.61|590.41|592.61|590.41|590.9|588.7|0
1645024630000|2022-02-16 15:17:10|592.84|590.64|592.61|590.41|592.84|590.64|592.38|590.18|0
1645024640000|2022-02-16 15:17:20|592.84|590.64|591.92|589.72|592.84|590.64|591.92|589.72|0
1645024650000|2022-02-16 15:17:30|591.24|589.04|591.24|589.04|591.24|589.04|590.79|588.59|0
1645024660000|2022-02-16 15:17:40|591.47|589.27|591.47|589.27|591.47|589.27|591.01|588.81|0
1645024670000|2022-02-16 15:17:50|591.01|588.81|591.7|589.5|591.7|589.5|591.01|588.81|0
1645024680000|2022-02-16 15:18:00|592.38|590.18|591.7|589.5|592.38|590.18|591.24|589.04|0
1645024690000|2022-02-16 15:18:10|591.01|588.81|591.47|589.27|591.47|589.27|591.01|588.81|0
1645024700000|2022-02-16 15:18:20|591.01|588.81|590.56|588.36|591.01|588.81|590.56|588.36|0
1645024710000|2022-02-16 15:18:30|591.01|588.81|591.7|589.5|591.7|589.5|591.01|588.81|0
1645024720000|2022-02-16 15:18:40|592.15|589.95|592.61|590.41|592.61|590.41|592.15|589.95|0
1645024730000|2022-02-16 15:18:50|592.83|590.63|593.06|590.86|593.06|590.86|592.83|590.63|0
1645024740000|2022-02-16 15:19:00|593.52|591.32|593.52|591.32|593.52|591.32|593.06|590.86|0
1645024750000|2022-02-16 15:19:10|593.75|591.55|594.43|592.23|594.43|592.23|593.75|591.55|0
1645024760000|2022-02-16 15:19:20|594.89|592.69|596.03|593.83|596.03|593.83|594.89|592.69|0
1645024770000|2022-02-16 15:19:30|595.69|593.49|594.89|592.69|595.69|593.49|594.89|592.69|0
1645024780000|2022-02-16 15:19:40|594.2|592|594.55|592.35|594.89|592.69|593.97|591.77|0
1645024790000|2022-02-16 15:19:50|594.43|592.23|592.83|590.63|594.43|592.23|592.83|590.63|0
1645024800000|2022-02-16 15:20:00|593.06|590.86|593.64|591.44|593.64|591.44|593.06|590.86|0
1645024810000|2022-02-16 15:20:10|593.52|591.32|592.83|590.63|593.97|591.77|592.83|590.63|0
1645024820000|2022-02-16 15:20:20|592.95|590.75|592.38|590.18|592.95|590.75|592.38|590.18|0
1645024830000|2022-02-16 15:20:30|592.73|590.53|592.83|590.63|592.83|590.63|592.15|589.95|0
1645024840000|2022-02-16 15:20:40|593.29|591.09|593.52|591.32|593.52|591.32|593.06|590.86|0
1645024850000|2022-02-16 15:20:50|593.06|590.86|594.2|592|594.2|592|593.06|590.86|0
1645024860000|2022-02-16 15:21:00|593.97|591.77|594.09|591.89|594.09|591.89|593.75|591.55|0
1645024870000|2022-02-16 15:21:10|594.32|592.12|593.52|591.32|594.32|592.12|593.52|591.32|0
1645024880000|2022-02-16 15:21:20|593.97|591.77|593.52|591.32|593.97|591.77|593.52|591.32|0
1645024890000|2022-02-16 15:21:30|593.86|591.66|593.29|591.09|593.86|591.66|593.29|591.09|0
1645024900000|2022-02-16 15:21:40|593.41|591.21|592.38|590.18|593.41|591.21|592.38|590.18|0
1645024910000|2022-02-16 15:21:50|592.5|590.3|592.15|589.95|592.5|590.3|592.15|589.95|0
1645024920000|2022-02-16 15:22:00|591.24|589.04|591.7|589.5|591.7|589.5|591.01|588.81|0
1645024930000|2022-02-16 15:22:10|590.78|588.58|590.56|588.36|590.78|588.58|590.56|588.36|0
1645024940000|2022-02-16 15:22:20|590.33|588.13|590.78|588.58|590.78|588.58|590.33|588.13|0
1645024950000|2022-02-16 15:22:30|591.13|588.93|590.56|588.36|591.13|588.93|590.56|588.36|0
1645024960000|2022-02-16 15:22:40|591.24|589.04|590.45|588.25|591.24|589.04|590.45|588.25|0
1645024970000|2022-02-16 15:22:50|590.78|588.58|590.56|588.36|591.01|588.81|590.56|588.36|0
1645024980000|2022-02-16 15:23:00|590.1|587.9|590.1|587.9|590.1|587.9|589.19|586.99|0
1645024990000|2022-02-16 15:23:10|589.87|587.67|590.56|588.36|590.56|588.36|589.87|587.67|0
1645025000000|2022-02-16 15:23:20|590.33|588.13|590.33|588.13|590.56|588.36|590.33|588.13|0
1645025010000|2022-02-16 15:23:30|590.56|588.36|590.33|588.13|590.56|588.36|590.33|588.13|0
1645025020000|2022-02-16 15:23:40|590.56|588.36|589.87|587.67|590.56|588.36|589.87|587.67|0
1645025030000|2022-02-16 15:23:50|590.1|587.9|590.1|587.9|590.1|587.9|589.99|587.79|0
1645025040000|2022-02-16 15:24:00|590.56|588.36|591.24|589.04|591.24|589.04|590.33|588.13|0
1645025050000|2022-02-16 15:24:10|590.33|588.13|589.19|586.99|590.45|588.25|589.19|586.99|0
1645025060000|2022-02-16 15:24:20|589.42|587.22|589.19|586.99|589.42|587.22|588.51|586.31|0
1645025070000|2022-02-16 15:24:30|588.96|586.76|588.51|586.31|588.96|586.76|588.51|586.31|0
1645025080000|2022-02-16 15:24:40|589.19|586.99|589.19|586.99|589.42|587.22|589.19|586.99|0
1645025090000|2022-02-16 15:24:50|589.42|587.22|589.19|586.99|589.42|587.22|589.19|586.99|0
1645025100000|2022-02-16 15:25:00|588.74|586.54|588.28|586.08|588.74|586.54|588.28|586.08|0
1645025110000|2022-02-16 15:25:10|587.83|585.63|588.1|585.9|588.1|585.9|587.6|585.4|0
1645025120000|2022-02-16 15:25:20|587.87|585.67|587.41|585.21|587.87|585.67|587.3|585.1|0
1645025130000|2022-02-16 15:25:30|587.64|585.44|587.87|585.67|587.87|585.67|587.64|585.44|0
1645025140000|2022-02-16 15:25:40|588.1|585.9|588.32|586.12|588.32|586.12|588.1|585.9|0
1645025150000|2022-02-16 15:25:50|588.67|586.47|588.55|586.35|588.78|586.58|588.55|586.35|0
1645025160000|2022-02-16 15:26:00|588.67|586.47|587.64|585.44|588.67|586.47|587.64|585.44|0
1645025170000|2022-02-16 15:26:10|589.23|587.03|589.46|587.26|589.46|587.26|589.23|587.03|0
1645025180000|2022-02-16 15:26:20|590.15|587.95|589.69|587.49|590.15|587.95|589.69|587.49|0
1645025190000|2022-02-16 15:26:30|589.92|587.72|590.04|587.84|590.15|587.95|589.92|587.72|0
1645025200000|2022-02-16 15:26:40|589.92|587.72|588.78|586.58|590.15|587.95|588.78|586.58|0
1645025210000|2022-02-16 15:26:50|588.67|586.47|588.1|585.9|588.67|586.47|587.99|585.79|0
1645025220000|2022-02-16 15:27:00|588.55|586.35|588.32|586.12|588.55|586.35|587.87|585.67|0
1645025230000|2022-02-16 15:27:10|587.87|585.67|588.1|585.9|588.55|586.35|587.87|585.67|0
1645025240000|2022-02-16 15:27:20|588.32|586.12|589.01|586.81|589.01|586.81|588.32|586.12|0
1645025250000|2022-02-16 15:27:30|588.55|586.35|588.78|586.58|588.78|586.58|588.55|586.35|0
1645025260000|2022-02-16 15:27:40|589.23|587.03|589.23|587.03|589.23|587.03|589.23|587.03|0
1645025270000|2022-02-16 15:27:50|589.01|586.81|589.92|587.72|589.92|587.72|589.01|586.81|0
1645025280000|2022-02-16 15:28:00|588.78|586.58|588.55|586.35|588.78|586.58|588.32|586.12|0
1645025290000|2022-02-16 15:28:10|588.32|586.12|587.87|585.67|588.32|586.12|587.87|585.67|0
1645025300000|2022-02-16 15:28:20|587.64|585.44|587.87|585.67|587.87|585.67|587.41|585.21|0
1645025310000|2022-02-16 15:28:30|587.41|585.21|587.87|585.67|587.87|585.67|587.18|584.98|0
1645025320000|2022-02-16 15:28:40|587.41|585.21|587.18|584.98|587.41|585.21|586.96|584.76|0
1645025330000|2022-02-16 15:28:50|587.3|585.1|587.64|585.44|587.64|585.44|587.3|585.1|0
1645025340000|2022-02-16 15:29:00|587.41|585.21|586.73|584.53|587.41|585.21|586.73|584.53|0
1645025350000|2022-02-16 15:29:10|587.18|584.98|587.87|585.67|587.87|585.67|587.18|584.98|0
1645025360000|2022-02-16 15:29:20|588.1|585.9|587.18|584.98|588.1|585.9|587.18|584.98|0
1645025370000|2022-02-16 15:29:30|586.96|584.76|586.5|584.3|586.96|584.76|586.5|584.3|0
1645025380000|2022-02-16 15:29:40|586.85|584.65|586.05|583.85|586.85|584.65|586.05|583.85|0
1645025390000|2022-02-16 15:29:50|586.16|583.96|586.27|584.07|586.27|584.07|586.16|583.96|0
1645025400000|2022-02-16 15:30:00|586.05|583.85|586.96|584.76|587.41|585.21|586.05|583.85|0
1645025410000|2022-02-16 15:30:10|587.18|584.98|586.27|584.07|587.18|584.98|585.82|583.62|0
1645025420000|2022-02-16 15:30:20|586.5|584.3|587.64|585.44|587.64|585.44|586.5|584.3|0
1645025430000|2022-02-16 15:30:30|587.87|585.67|587.18|584.98|587.87|585.67|587.18|584.98|0
1645025440000|2022-02-16 15:30:40|587.87|585.67|587.07|584.87|587.87|585.67|586.96|584.76|0
1645025450000|2022-02-16 15:30:50|587.18|584.98|587.64|585.44|587.64|585.44|587.18|584.98|0
1645025460000|2022-02-16 15:31:00|588.09|585.89|586.73|584.53|588.32|586.12|586.73|584.53|0
1645025470000|2022-02-16 15:31:10|587.18|584.98|586.73|584.53|587.18|584.98|586.73|584.53|0
1645025480000|2022-02-16 15:31:20|586.27|584.07|586.73|584.53|586.73|584.53|585.82|583.62|0
1645025490000|2022-02-16 15:31:30|586.5|584.3|587.18|584.98|587.41|585.21|586.5|584.3|0
1645025500000|2022-02-16 15:31:40|587.41|585.21|586.73|584.53|587.41|585.21|586.73|584.53|0
1645025510000|2022-02-16 15:31:50|587.18|584.98|586.96|584.76|587.18|584.98|586.96|584.76|0
1645025520000|2022-02-16 15:32:00|587.07|584.87|587.87|585.67|587.87|585.67|587.07|584.87|0
1645025530000|2022-02-16 15:32:10|587.53|585.33|588.21|586.01|588.21|586.01|587.53|585.33|0
1645025540000|2022-02-16 15:32:20|588.09|585.89|587.87|585.67|588.09|585.89|587.41|585.21|0
1645025550000|2022-02-16 15:32:30|588.09|585.89|587.64|585.44|588.32|586.12|587.64|585.44|0
1645025560000|2022-02-16 15:32:40|587.87|585.67|587.87|585.67|588.09|585.89|587.87|585.67|0
1645025570000|2022-02-16 15:32:50|587.99|585.79|589.23|587.03|589.23|587.03|587.99|585.79|0
1645025580000|2022-02-16 15:33:00|588.78|586.58|588.55|586.35|588.78|586.58|588.32|586.12|0
1645025590000|2022-02-16 15:33:10|588.32|586.12|587.64|585.44|588.32|586.12|587.64|585.44|0
1645025600000|2022-02-16 15:33:20|587.41|585.21|587.41|585.21|587.53|585.33|587.41|585.21|0
1645025610000|2022-02-16 15:33:30|586.73|584.53|586.73|584.53|586.73|584.53|586.5|584.3|0
1645025620000|2022-02-16 15:33:40|586.5|584.3|586.5|584.3|586.5|584.3|585.82|583.62|0
1645025630000|2022-02-16 15:33:50|586.05|583.85|587.41|585.21|587.41|585.21|586.05|583.85|0
1645025640000|2022-02-16 15:34:00|586.96|584.76|586.96|584.76|586.96|584.76|586.73|584.53|0
1645025650000|2022-02-16 15:34:10|586.73|584.53|586.16|583.96|586.73|584.53|586.16|583.96|0
1645025660000|2022-02-16 15:34:20|586.5|584.3|586.5|584.3|586.73|584.53|586.5|584.3|0
1645025670000|2022-02-16 15:34:30|586.73|584.53|586.73|584.53|587.18|584.98|586.73|584.53|0
1645025680000|2022-02-16 15:34:40|586.5|584.3|586.05|583.85|586.5|584.3|586.05|583.85|0
1645025690000|2022-02-16 15:34:50|585.82|583.62|585.82|583.62|586.5|584.3|585.82|583.62|0
1645025700000|2022-02-16 15:35:00|586.05|583.85|584.45|582.25|586.05|583.85|584.45|582.25|0
1645025710000|2022-02-16 15:35:10|584|581.8|584.57|582.37|584.57|582.37|584|581.8|0
1645025720000|2022-02-16 15:35:20|584.45|582.25|585.14|582.94|585.14|582.94|584.45|582.25|0
1645025730000|2022-02-16 15:35:30|584.68|582.48|584|581.8|584.68|582.48|583.77|581.57|0
1645025740000|2022-02-16 15:35:40|584.23|582.03|584.12|581.92|584.23|582.03|584.12|581.92|0
1645025750000|2022-02-16 15:35:50|584.23|582.03|584.23|582.03|584.45|582.25|584|581.8|0
1645025760000|2022-02-16 15:36:00|584|581.8|584.68|582.48|584.68|582.48|584|581.8|0
1645025770000|2022-02-16 15:36:10|584.45|582.25|584.91|582.71|584.91|582.71|584.45|582.25|0
1645025780000|2022-02-16 15:36:20|585.59|583.39|585.59|583.39|585.59|583.39|585.59|583.39|0
1645025790000|2022-02-16 15:36:30|585.36|583.16|585.59|583.39|585.59|583.39|585.14|582.94|0
1645025800000|2022-02-16 15:36:40|585.14|582.94|584.45|582.25|585.14|582.94|584.45|582.25|0
1645025810000|2022-02-16 15:36:50|585.14|582.94|584.45|582.25|585.14|582.94|584.45|582.25|0
1645025820000|2022-02-16 15:37:00|584.68|582.48|584.68|582.48|585.14|582.94|584.68|582.48|0
1645025830000|2022-02-16 15:37:10|584.91|582.71|585.14|582.94|585.14|582.94|584.68|582.48|0
1645025840000|2022-02-16 15:37:20|585.36|583.16|585.36|583.16|585.36|583.16|585.14|582.94|0
1645025850000|2022-02-16 15:37:30|585.14|582.94|585.14|582.94|585.36|583.16|585.14|582.94|0
1645025860000|2022-02-16 15:37:40|584.91|582.71|585.36|583.16|585.36|583.16|584.91|582.71|0
1645025870000|2022-02-16 15:37:50|585.48|583.28|585.59|583.39|585.82|583.62|585.48|583.28|0
1645025880000|2022-02-16 15:38:00|585.82|583.62|586.96|584.76|587.18|584.98|585.82|583.62|0
1645025890000|2022-02-16 15:38:10|586.5|584.3|586.73|584.53|586.73|584.53|586.05|583.85|0
1645025900000|2022-02-16 15:38:20|586.96|584.76|586.73|584.53|586.96|584.76|586.73|584.53|0
1645025910000|2022-02-16 15:38:30|586.96|584.76|586.5|584.3|586.96|584.76|586.27|584.07|0
1645025920000|2022-02-16 15:38:40|586.73|584.53|586.96|584.76|586.96|584.76|586.5|584.3|0
1645025930000|2022-02-16 15:38:50|586.5|584.3|586.96|584.76|587.41|585.21|586.5|584.3|0
1645025940000|2022-02-16 15:39:00|586.5|584.3|586.5|584.3|586.5|584.3|586.27|584.07|0
1645025950000|2022-02-16 15:39:10|586.96|584.76|586.96|584.76|586.96|584.76|586.27|584.07|0
1645025960000|2022-02-16 15:39:20|587.18|584.98|587.64|585.44|587.64|585.44|587.18|584.98|0
1645025970000|2022-02-16 15:39:30|587.18|584.98|586.73|584.53|587.18|584.98|586.73|584.53|0
1645025980000|2022-02-16 15:39:40|586.95|584.75|586.73|584.53|586.95|584.75|586.73|584.53|0
1645025990000|2022-02-16 15:39:50|586.27|584.07|586.04|583.84|586.27|584.07|586.04|583.84|0
1645026000000|2022-02-16 15:40:00|586.73|584.53|586.95|584.75|586.95|584.75|586.5|584.3|0
1645026010000|2022-02-16 15:40:10|586.85|584.65|586.73|584.53|586.85|584.65|586.5|584.3|0
1645026020000|2022-02-16 15:40:20|586.85|584.65|586.73|584.53|586.85|584.65|586.5|584.3|0
1645026030000|2022-02-16 15:40:30|586.95|584.75|587.18|584.98|587.18|584.98|586.95|584.75|0
1645026040000|2022-02-16 15:40:40|588.32|586.12|587.18|584.98|588.32|586.12|587.18|584.98|0
1645026050000|2022-02-16 15:40:50|586.5|584.3|586.73|584.53|586.73|584.53|586.5|584.3|0
1645026060000|2022-02-16 15:41:00|587.18|584.98|586.04|583.84|587.18|584.98|586.04|583.84|0
1645026070000|2022-02-16 15:41:10|586.27|584.07|586.04|583.84|586.27|584.07|585.59|583.39|0
1645026080000|2022-02-16 15:41:20|586.62|584.42|586.95|584.75|586.95|584.75|586.62|584.42|0
1645026090000|2022-02-16 15:41:30|587.18|584.98|587.87|585.67|587.87|585.67|587.18|584.98|0
1645026100000|2022-02-16 15:41:40|587.98|585.78|587.64|585.44|587.98|585.78|587.64|585.44|0
1645026110000|2022-02-16 15:41:50|588.09|585.89|588.32|586.12|588.32|586.12|588.09|585.89|0
1645026120000|2022-02-16 15:42:00|588.55|586.35|589.46|587.26|589.92|587.72|588.55|586.35|0
1645026130000|2022-02-16 15:42:10|588.78|586.58|588.09|585.89|588.78|586.58|588.09|585.89|0
1645026140000|2022-02-16 15:42:20|589|586.8|589|586.8|589.23|587.03|589|586.8|0
1645026150000|2022-02-16 15:42:30|588.55|586.35|588.78|586.58|588.78|586.58|588.55|586.35|0
1645026160000|2022-02-16 15:42:40|589|586.8|589.23|587.03|589.46|587.26|589|586.8|0
1645026170000|2022-02-16 15:42:50|589|586.8|589|586.8|589|586.8|589|586.8|0
1645026180000|2022-02-16 15:43:00|588.78|586.58|588.09|585.89|588.78|586.58|588.09|585.89|0
1645026190000|2022-02-16 15:43:10|588.32|586.12|588.32|586.12|588.55|586.35|588.32|586.12|0
1645026200000|2022-02-16 15:43:20|588.09|585.89|588.09|585.89|588.09|585.89|587.64|585.44|0
1645026210000|2022-02-16 15:43:30|587.86|585.66|587.41|585.21|587.86|585.66|587.41|585.21|0
1645026220000|2022-02-16 15:43:40|586.95|584.75|585.82|583.62|586.95|584.75|585.82|583.62|0
1645026230000|2022-02-16 15:43:50|586.04|583.84|586.04|583.84|586.04|583.84|586.04|583.84|0
1645026240000|2022-02-16 15:44:00|585.59|583.39|586.16|583.96|586.27|584.07|585.59|583.39|0
1645026250000|2022-02-16 15:44:10|586.27|584.07|586.04|583.84|586.5|584.3|586.04|583.84|0
1645026260000|2022-02-16 15:44:20|585.82|583.62|585.36|583.16|585.82|583.62|585.36|583.16|0
1645026270000|2022-02-16 15:44:30|586.27|584.07|585.82|583.62|586.27|584.07|585.59|583.39|0
1645026280000|2022-02-16 15:44:40|586.04|583.84|585.59|583.39|586.27|584.07|585.59|583.39|0
1645026290000|2022-02-16 15:44:50|585.36|583.16|585.13|582.93|585.36|583.16|585.13|582.93|0
1645026300000|2022-02-16 15:45:00|585.36|583.16|585.13|582.93|585.82|583.62|585.13|582.93|0
1645026310000|2022-02-16 15:45:10|584.22|582.02|584.91|582.71|584.91|582.71|584.22|582.02|0
1645026320000|2022-02-16 15:45:20|584.68|582.48|584.68|582.48|584.91|582.71|584.68|582.48|0
1645026330000|2022-02-16 15:45:30|584.57|582.37|585.13|582.93|585.13|582.93|584.45|582.25|0
1645026340000|2022-02-16 15:45:40|585.59|583.39|585.82|583.62|585.82|583.62|585.48|583.28|0
1645026350000|2022-02-16 15:45:50|586.27|584.07|585.82|583.62|586.27|584.07|585.82|583.62|0
1645026360000|2022-02-16 15:46:00|586.04|583.84|586.95|584.75|587.07|584.87|586.04|583.84|0
1645026370000|2022-02-16 15:46:10|586.73|584.53|586.95|584.75|587.18|584.98|586.73|584.53|0
1645026380000|2022-02-16 15:46:20|586.84|584.64|586.95|584.75|586.95|584.75|586.5|584.3|0
1645026390000|2022-02-16 15:46:30|586.84|584.64|586.73|584.53|587.18|584.98|586.73|584.53|0
1645026400000|2022-02-16 15:46:40|586.95|584.75|587.18|584.98|587.41|585.21|586.95|584.75|0
1645026410000|2022-02-16 15:46:50|586.95|584.75|587.18|584.98|587.41|585.21|586.95|584.75|0
1645026420000|2022-02-16 15:47:00|586.95|584.75|586.95|584.75|586.95|584.75|586.95|584.75|0
1645026430000|2022-02-16 15:47:10|587.18|584.98|587.41|585.21|587.41|585.21|587.18|584.98|0
1645026440000|2022-02-16 15:47:20|587.18|584.98|586.77|584.57|587.64|585.44|586.77|584.57|0
1645026450000|2022-02-16 15:47:30|587|584.8|587|584.8|587.23|585.03|587|584.8|0
1645026460000|2022-02-16 15:47:40|587.35|585.15|587.46|585.26|587.46|585.26|587.35|585.15|0
1645026470000|2022-02-16 15:47:50|587.23|585.03|587.23|585.03|587.46|585.26|587|584.8|0
1645026480000|2022-02-16 15:48:00|587|584.8|587|584.8|587.12|584.92|587|584.8|0
1645026490000|2022-02-16 15:48:10|586.77|584.57|586.54|584.34|586.77|584.57|586.54|584.34|0
1645026500000|2022-02-16 15:48:20|586.77|584.57|587.91|585.71|587.91|585.71|586.77|584.57|0
1645026510000|2022-02-16 15:48:30|587.68|585.48|587.91|585.71|587.91|585.71|587.68|585.48|0
1645026520000|2022-02-16 15:48:40|587.68|585.48|587.91|585.71|587.91|585.71|587.68|585.48|0
1645026530000|2022-02-16 15:48:50|587.68|585.48|587.46|585.26|587.68|585.48|587.46|585.26|0
1645026540000|2022-02-16 15:49:00|587|584.8|586.54|584.34|587|584.8|586.54|584.34|0
1645026550000|2022-02-16 15:49:10|587|584.8|586.77|584.57|587|584.8|586.54|584.34|0
1645026560000|2022-02-16 15:49:20|586.54|584.34|586.32|584.12|586.54|584.34|586.32|584.12|0
1645026570000|2022-02-16 15:49:30|586.43|584.23|586.54|584.34|586.77|584.57|586.43|584.23|0
1645026580000|2022-02-16 15:49:40|586.89|584.69|587.68|585.48|587.68|585.48|586.77|584.57|0
1645026590000|2022-02-16 15:49:50|587.46|585.26|587.23|585.03|587.46|585.26|587.23|585.03|0
1645026600000|2022-02-16 15:50:00|587.46|585.26|586.54|584.34|587.46|585.26|586.54|584.34|0
1645026610000|2022-02-16 15:50:10|586.77|584.57|586.09|583.89|586.77|584.57|586.09|583.89|0
1645026620000|2022-02-16 15:50:20|586.32|584.12|586.32|584.12|586.32|584.12|586.09|583.89|0
1645026630000|2022-02-16 15:50:30|586.09|583.89|585.86|583.66|586.09|583.89|585.86|583.66|0
1645026640000|2022-02-16 15:50:40|585.98|583.78|585.86|583.66|586.09|583.89|585.86|583.66|0
1645026650000|2022-02-16 15:50:50|586.09|583.89|585.4|583.2|586.09|583.89|585.4|583.2|0
1645026660000|2022-02-16 15:51:00|584.95|582.75|584.49|582.29|584.95|582.75|584.49|582.29|0
1645026670000|2022-02-16 15:51:10|584.26|582.06|583.81|581.61|584.26|582.06|583.81|581.61|0
1645026680000|2022-02-16 15:51:20|583.58|581.38|583.58|581.38|583.58|581.38|583.35|581.15|0
1645026690000|2022-02-16 15:51:30|583.81|581.61|584.26|582.06|584.26|582.06|583.81|581.61|0
1645026700000|2022-02-16 15:51:40|583.81|581.61|583.81|581.61|584.26|582.06|583.58|581.38|0
1645026710000|2022-02-16 15:51:50|584.04|581.84|584.04|581.84|584.26|582.06|584.04|581.84|0
1645026720000|2022-02-16 15:52:00|584.49|582.29|584.72|582.52|584.95|582.75|584.49|582.29|0
1645026730000|2022-02-16 15:52:10|584.95|582.75|584.49|582.29|584.95|582.75|584.49|582.29|0
1645026740000|2022-02-16 15:52:20|584.72|582.52|584.95|582.75|584.95|582.75|584.72|582.52|0
1645026750000|2022-02-16 15:52:30|585.4|583.2|584.95|582.75|585.4|583.2|584.95|582.75|0
1645026760000|2022-02-16 15:52:40|585.63|583.43|585.63|583.43|586.09|583.89|585.63|583.43|0
1645026770000|2022-02-16 15:52:50|585.18|582.98|585.63|583.43|585.86|583.66|585.18|582.98|0
1645026780000|2022-02-16 15:53:00|585.4|583.2|586.31|584.11|586.31|584.11|585.4|583.2|0
1645026790000|2022-02-16 15:53:10|585.63|583.43|585.63|583.43|586.09|583.89|585.63|583.43|0
1645026800000|2022-02-16 15:53:20|585.4|583.2|585.63|583.43|585.63|583.43|585.4|583.2|0
1645026810000|2022-02-16 15:53:30|585.18|582.98|585.18|582.98|585.18|582.98|584.95|582.75|0
1645026820000|2022-02-16 15:53:40|584.95|582.75|584.95|582.75|585.18|582.98|584.95|582.75|0
1645026830000|2022-02-16 15:53:50|585.07|582.87|585.63|583.43|585.63|583.43|585.07|582.87|0
1645026840000|2022-02-16 15:54:00|585.98|583.78|585.86|583.66|586.09|583.89|585.86|583.66|0
1645026850000|2022-02-16 15:54:10|586.09|583.89|585.86|583.66|586.31|584.11|585.86|583.66|0
1645026860000|2022-02-16 15:54:20|586.09|583.89|586.54|584.34|586.54|584.34|586.09|583.89|0
1645026870000|2022-02-16 15:54:30|586.31|584.11|585.86|583.66|586.54|584.34|585.86|583.66|0
1645026880000|2022-02-16 15:54:40|585.4|583.2|585.17|582.97|585.4|583.2|584.95|582.75|0
1645026890000|2022-02-16 15:54:50|585.07|582.87|584.72|582.52|585.07|582.87|584.72|582.52|0
1645026900000|2022-02-16 15:55:00|584.95|582.75|585.4|583.2|585.4|583.2|584.95|582.75|0
1645026910000|2022-02-16 15:55:10|585.63|583.43|585.63|583.43|585.86|583.66|585.4|583.2|0
1645026920000|2022-02-16 15:55:20|585.86|583.66|585.75|583.55|585.86|583.66|585.63|583.43|0
1645026930000|2022-02-16 15:55:30|585.63|583.43|586.31|584.11|586.31|584.11|585.63|583.43|0
1645026940000|2022-02-16 15:55:40|586.54|584.34|586.31|584.11|586.77|584.57|586.31|584.11|0
1645026950000|2022-02-16 15:55:50|586.77|584.57|587|584.8|587|584.8|586.54|584.34|0
1645026960000|2022-02-16 15:56:00|586.77|584.57|587.45|585.25|587.45|585.25|586.77|584.57|0
1645026970000|2022-02-16 15:56:10|587.68|585.48|587.23|585.03|587.68|585.48|587.23|585.03|0
1645026980000|2022-02-16 15:56:20|587.45|585.25|587.68|585.48|587.68|585.48|587.23|585.03|0
1645026990000|2022-02-16 15:56:30|587.57|585.37|587.45|585.25|587.68|585.48|587.45|585.25|0
1645027000000|2022-02-16 15:56:40|587.91|585.71|587.45|585.25|587.91|585.71|587.45|585.25|0
1645027010000|2022-02-16 15:56:50|587.68|585.48|587.68|585.48|587.68|585.48|587.45|585.25|0
1645027020000|2022-02-16 15:57:00|587.57|585.37|587.91|585.71|587.91|585.71|587.57|585.37|0
1645027030000|2022-02-16 15:57:10|588.14|585.94|587.68|585.48|588.14|585.94|587.68|585.48|0
1645027040000|2022-02-16 15:57:20|587|584.8|586.77|584.57|587|584.8|586.77|584.57|0
1645027050000|2022-02-16 15:57:30|587|584.8|586.54|584.34|587.23|585.03|586.54|584.34|0
1645027070000|2022-02-16 15:57:50|586.77|584.57|588.14|585.94|588.14|585.94|586.77|584.57|0
1645027080000|2022-02-16 15:58:00|587.91|585.71|587.68|585.48|587.91|585.71|587|584.8|0
1645027090000|2022-02-16 15:58:10|587.91|585.71|588.14|585.94|588.14|585.94|587.91|585.71|0
1645027100000|2022-02-16 15:58:20|588.37|586.17|587.68|585.48|588.37|586.17|587.68|585.48|0
1645027110000|2022-02-16 15:58:30|587.91|585.71|587.91|585.71|587.91|585.71|587.68|585.48|0
1645027120000|2022-02-16 15:58:40|588.14|585.94|587.8|585.6|588.14|585.94|587.8|585.6|0
1645027130000|2022-02-16 15:58:50|588.03|585.83|588.59|586.39|589.4|587.2|588.03|585.83|0
1645027140000|2022-02-16 15:59:00|588.82|586.62|588.37|586.17|588.82|586.62|588.37|586.17|0
1645027150000|2022-02-16 15:59:10|588.59|586.39|589.28|587.08|589.28|587.08|588.59|586.39|0
1645027160000|2022-02-16 15:59:20|589.05|586.85|589.28|587.08|589.28|587.08|589.05|586.85|0
1645027170000|2022-02-16 15:59:30|589.51|587.31|589.96|587.76|589.96|587.76|589.51|587.31|0
1645027180000|2022-02-16 15:59:40|589.74|587.54|588.59|586.39|589.74|587.54|588.59|586.39|0
1645027190000|2022-02-16 15:59:50|588.37|586.17|588.37|586.17|588.37|586.17|588.37|586.17|0
1645027200000|2022-02-16 16:00:00|587.68|585.48|587.68|585.48|588.14|585.94|587.23|585.03|0
1645027210000|2022-02-16 16:00:10|587|584.8|587.91|585.71|587.91|585.71|587|584.8|0
1645027220000|2022-02-16 16:00:20|588.14|585.94|587.91|585.71|588.14|585.94|587.68|585.48|0
1645027230000|2022-02-16 16:00:30|588.14|585.94|587.91|585.71|588.37|586.17|587.91|585.71|0
1645027240000|2022-02-16 16:00:40|587.68|585.48|587.91|585.71|587.91|585.71|587.68|585.48|0
1645027250000|2022-02-16 16:00:50|588.37|586.17|587.68|585.48|588.37|586.17|587.45|585.25|0
1645027260000|2022-02-16 16:01:00|587.45|585.25|588.37|586.17|588.59|586.39|587.45|585.25|0
1645027270000|2022-02-16 16:01:10|587.91|585.71|588.14|585.94|588.37|586.17|587.91|585.71|0
1645027280000|2022-02-16 16:01:20|588.59|586.39|587.91|585.71|588.59|586.39|587.91|585.71|0
1645027290000|2022-02-16 16:01:30|587.68|585.48|588.37|586.17|588.37|586.17|587.68|585.48|0
1645027300000|2022-02-16 16:01:40|588.82|586.62|588.59|586.39|588.82|586.62|588.59|586.39|0
1645027310000|2022-02-16 16:01:50|588.37|586.17|588.14|585.94|588.37|586.17|588.14|585.94|0
1645027320000|2022-02-16 16:02:00|587.91|585.71|587.68|585.48|587.91|585.71|587.23|585.03|0
1645027330000|2022-02-16 16:02:10|587.45|585.25|587|584.8|587.45|585.25|587|584.8|0
1645027340000|2022-02-16 16:02:20|587.23|585.03|587|584.8|587.23|585.03|586.77|584.57|0
1645027350000|2022-02-16 16:02:30|586.77|584.57|587|584.8|587|584.8|586.77|584.57|0
1645027360000|2022-02-16 16:02:40|586.89|584.69|586.09|583.89|587|584.8|586.09|583.89|0
1645027370000|2022-02-16 16:02:50|586.54|584.34|586.09|583.89|586.54|584.34|586.09|583.89|0
1645027380000|2022-02-16 16:03:00|585.63|583.43|585.4|583.2|585.63|583.43|585.17|582.97|0
1645027390000|2022-02-16 16:03:10|585.63|583.43|585.17|582.97|585.63|583.43|585.17|582.97|0
1645027400000|2022-02-16 16:03:20|585.4|583.2|586.09|583.89|586.31|584.11|585.4|583.2|0
1645027410000|2022-02-16 16:03:30|585.86|583.66|586.31|584.11|586.31|584.11|585.86|583.66|0
1645027420000|2022-02-16 16:03:40|586.09|583.89|586.31|584.11|586.31|584.11|586.09|583.89|0
1645027430000|2022-02-16 16:03:50|585.98|583.78|585.86|583.66|586.08|583.88|585.63|583.43|0
1645027440000|2022-02-16 16:04:00|585.98|583.78|585.63|583.43|585.98|583.78|585.4|583.2|0
1645027450000|2022-02-16 16:04:10|585.4|583.2|585.75|583.55|585.86|583.66|585.4|583.2|0
1645027460000|2022-02-16 16:04:20|586.08|583.88|585.63|583.43|586.08|583.88|585.4|583.2|0
1645027470000|2022-02-16 16:04:30|585.4|583.2|584.72|582.52|585.4|583.2|584.72|582.52|0
1645027480000|2022-02-16 16:04:40|584.95|582.75|584.95|582.75|584.95|582.75|584.72|582.52|0
1645027490000|2022-02-16 16:04:50|585.4|583.2|585.17|582.97|585.4|583.2|585.17|582.97|0
1645027500000|2022-02-16 16:05:00|585.63|583.43|585.86|583.66|585.86|583.66|585.4|583.2|0
1645027510000|2022-02-16 16:05:10|586.08|583.88|585.86|583.66|586.08|583.88|585.86|583.66|0
1645027520000|2022-02-16 16:05:20|586.08|583.88|585.86|583.66|586.08|583.88|585.86|583.66|0
1645027530000|2022-02-16 16:05:30|586.08|583.88|586.31|584.11|586.31|584.11|586.08|583.88|0
1645027540000|2022-02-16 16:05:40|585.86|583.66|586.08|583.88|586.31|584.11|585.86|583.66|0
1645027550000|2022-02-16 16:05:50|586.31|584.11|586.77|584.57|586.77|584.57|586.31|584.11|0
1645027560000|2022-02-16 16:06:00|587.68|585.48|588.59|586.39|589.05|586.85|587.68|585.48|0
1645027570000|2022-02-16 16:06:10|588.37|586.17|588.59|586.39|588.59|586.39|588.37|586.17|0
1645027580000|2022-02-16 16:06:20|588.82|586.62|588.82|586.62|589.05|586.85|588.82|586.62|0
1645027590000|2022-02-16 16:06:30|588.37|586.17|587.68|585.48|588.37|586.17|587.68|585.48|0
1645027600000|2022-02-16 16:06:40|588.14|585.94|587.91|585.71|588.14|585.94|587.68|585.48|0
1645027610000|2022-02-16 16:06:50|587.68|585.48|587.22|585.02|587.68|585.48|587|584.8|0
1645027620000|2022-02-16 16:07:00|586.54|584.34|586.31|584.11|586.54|584.34|586.31|584.11|0
1645027630000|2022-02-16 16:07:10|585.63|583.43|583.35|581.15|585.63|583.43|583.35|581.15|0
1645027640000|2022-02-16 16:07:20|584.26|582.06|582.21|580.01|584.26|582.06|582.21|580.01|0
1645027650000|2022-02-16 16:07:30|582.44|580.24|582.9|580.7|583.81|581.61|582.44|580.24|0
1645027660000|2022-02-16 16:07:40|582.44|580.24|582.9|580.7|582.9|580.7|582.44|580.24|0
1645027670000|2022-02-16 16:07:50|583.12|580.92|583.58|581.38|583.58|581.38|583.12|580.92|0
1645027680000|2022-02-16 16:08:00|583.81|581.61|584.49|582.29|584.49|582.29|583.81|581.61|0
1645027690000|2022-02-16 16:08:10|584.03|581.83|583.92|581.72|584.03|581.83|583.35|581.15|0
1645027700000|2022-02-16 16:08:20|583.58|581.38|583.58|581.38|583.81|581.61|583.58|581.38|0
1645027710000|2022-02-16 16:08:30|583.35|581.15|583.12|580.92|583.58|581.38|582.9|580.7|0
1645027720000|2022-02-16 16:08:40|582.9|580.7|582.9|580.7|582.9|580.7|582.67|580.47|0
1645027730000|2022-02-16 16:08:50|583.12|580.92|583.47|581.27|583.58|581.38|583.12|580.92|0
1645027740000|2022-02-16 16:09:00|582.9|580.7|582.21|580.01|582.9|580.7|582.21|580.01|0
1645027750000|2022-02-16 16:09:10|582.44|580.24|582.21|580.01|582.44|580.24|581.99|579.79|0
1645027760000|2022-02-16 16:09:20|582.44|580.24|581.99|579.79|582.67|580.47|581.99|579.79|0
1645027770000|2022-02-16 16:09:30|582.67|580.47|582.67|580.47|582.9|580.7|582.67|580.47|0
1645027780000|2022-02-16 16:09:40|582.9|580.7|582.67|580.47|582.9|580.7|582.67|580.47|0
1645027790000|2022-02-16 16:09:50|582.9|580.7|583.58|581.38|583.58|581.38|582.9|580.7|0
1645027800000|2022-02-16 16:10:00|583.12|580.92|583.58|581.38|583.81|581.61|583.12|580.92|0
1645027810000|2022-02-16 16:10:10|583.7|581.5|583.7|581.5|583.7|581.5|583.58|581.38|0
1645027820000|2022-02-16 16:10:20|583.81|581.61|583.81|581.61|584.03|581.83|583.81|581.61|0
1645027830000|2022-02-16 16:10:30|583.58|581.38|583.24|581.04|583.58|581.38|583.24|581.04|0
1645027840000|2022-02-16 16:10:40|583.35|581.15|583.58|581.38|583.7|581.5|583.35|581.15|0
1645027850000|2022-02-16 16:10:50|584.03|581.83|583.81|581.61|584.03|581.83|583.81|581.61|0
1645027860000|2022-02-16 16:11:00|584.26|582.06|583.35|581.15|584.26|582.06|583.35|581.15|0
1645027870000|2022-02-16 16:11:10|583.12|580.92|584.03|581.83|584.03|581.83|583.12|580.92|0
1645027880000|2022-02-16 16:11:20|583.81|581.61|584.03|581.83|584.03|581.83|583.58|581.38|0
1645027890000|2022-02-16 16:11:30|583.81|581.61|583.47|581.27|584.03|581.83|583.47|581.27|0
1645027900000|2022-02-16 16:11:40|583.81|581.61|584.03|581.83|584.03|581.83|583.81|581.61|0
1645027910000|2022-02-16 16:11:50|584.26|582.06|583.35|581.15|584.26|582.06|583.35|581.15|0
1645027920000|2022-02-16 16:12:00|583.01|580.81|583.81|581.61|583.81|581.61|582.89|580.69|0
1645027930000|2022-02-16 16:12:10|583.58|581.38|584.26|582.06|584.26|582.06|583.58|581.38|0
1645027940000|2022-02-16 16:12:20|584.49|582.29|584.49|582.29|584.49|582.29|584.49|582.29|0
1645027950000|2022-02-16 16:12:30|584.94|582.74|584.72|582.52|584.94|582.74|584.49|582.29|0
1645027960000|2022-02-16 16:12:40|584.94|582.74|584.49|582.29|584.94|582.74|584.49|582.29|0
1645027970000|2022-02-16 16:12:50|584.26|582.06|584.26|582.06|584.94|582.74|584.26|582.06|0
1645027980000|2022-02-16 16:13:00|584.49|582.29|584.72|582.52|584.72|582.52|584.49|582.29|0
1645027990000|2022-02-16 16:13:10|584.49|582.29|584.94|582.74|585.4|583.2|584.49|582.29|0
1645028000000|2022-02-16 16:13:20|585.17|582.97|585.4|583.2|585.63|583.43|585.17|582.97|0
1645028010000|2022-02-16 16:13:30|585.63|583.43|585.4|583.2|585.63|583.43|585.4|583.2|0
1645028020000|2022-02-16 16:13:40|585.17|582.97|585.17|582.97|585.4|583.2|585.17|582.97|0
1645028030000|2022-02-16 16:13:50|584.94|582.74|584.72|582.52|584.94|582.74|584.72|582.52|0
1645028040000|2022-02-16 16:14:00|584.49|582.29|584.49|582.29|584.49|582.29|584.03|581.83|0
1645028050000|2022-02-16 16:14:10|584.26|582.06|585.4|583.2|585.4|583.2|584.26|582.06|0
1645028060000|2022-02-16 16:14:20|585.17|582.97|585.63|583.43|585.63|583.43|584.94|582.74|0
1645028070000|2022-02-16 16:14:30|585.4|583.2|585.17|582.97|585.4|583.2|585.06|582.86|0
1645028080000|2022-02-16 16:14:40|585.63|583.43|585.63|583.43|585.63|583.43|585.4|583.2|0
1645028090000|2022-02-16 16:14:50|585.52|583.32|585.4|583.2|585.52|583.32|585.4|583.2|0
1645028100000|2022-02-16 16:15:00|584.94|582.74|585.17|582.97|585.4|583.2|584.94|582.74|0
1645028110000|2022-02-16 16:15:10|584.94|582.74|584.94|582.74|584.94|582.74|584.94|582.74|0
1645028120000|2022-02-16 16:15:20|585.17|582.97|584.72|582.52|585.17|582.97|584.72|582.52|0
1645028130000|2022-02-16 16:15:30|585.17|582.97|584.94|582.74|585.17|582.97|584.94|582.74|0
1645028140000|2022-02-16 16:15:40|585.17|582.97|585.52|583.32|585.52|583.32|584.94|582.74|0
1645028150000|2022-02-16 16:15:50|585.63|583.43|585.63|583.43|585.63|583.43|585.17|582.97|0
1645028160000|2022-02-16 16:16:00|584.72|582.52|584.03|581.83|584.72|582.52|583.58|581.38|0
1645028170000|2022-02-16 16:16:10|583.8|581.6|584.03|581.83|584.26|582.06|583.8|581.6|0
1645028180000|2022-02-16 16:16:20|584.26|582.06|584.15|581.95|584.26|582.06|584.15|581.95|0
1645028190000|2022-02-16 16:16:30|583.8|581.6|584.03|581.83|584.03|581.83|583.8|581.6|0
1645028200000|2022-02-16 16:16:40|583.58|581.38|583.8|581.6|583.8|581.6|583.58|581.38|0
1645028210000|2022-02-16 16:16:50|583.58|581.38|583.47|581.27|583.58|581.38|583.35|581.15|0
1645028220000|2022-02-16 16:17:00|583.35|581.15|582.67|580.47|583.35|581.15|582.67|580.47|0
1645028230000|2022-02-16 16:17:10|582.44|580.24|582.67|580.47|582.67|580.47|582.21|580.01|0
1645028240000|2022-02-16 16:17:20|582.89|580.69|583.35|581.15|583.35|581.15|582.89|580.69|0
1645028250000|2022-02-16 16:17:30|582.67|580.47|582.44|580.24|582.67|580.47|582.21|580.01|0
1645028260000|2022-02-16 16:17:40|582.21|580.01|583.12|580.92|583.12|580.92|582.21|580.01|0
1645028270000|2022-02-16 16:17:50|583.35|581.15|583.12|580.92|583.35|581.15|583.12|580.92|0
1645028280000|2022-02-16 16:18:00|583.35|581.15|584.03|581.83|584.03|581.83|583.35|581.15|0
1645028290000|2022-02-16 16:18:10|584.26|582.06|583.8|581.6|584.26|582.06|583.8|581.6|0
1645028300000|2022-02-16 16:18:20|584.03|581.83|584.26|582.06|584.26|582.06|584.03|581.83|0
1645028310000|2022-02-16 16:18:30|585.63|583.43|585.63|583.43|585.63|583.43|585.4|583.2|0
1645028320000|2022-02-16 16:18:40|585.4|583.2|585.63|583.43|585.63|583.43|585.4|583.2|0
1645028330000|2022-02-16 16:18:50|586.08|583.88|585.85|583.65|586.31|584.11|585.85|583.65|0
1645028340000|2022-02-16 16:19:00|586.31|584.11|586.54|584.34|586.54|584.34|586.31|584.11|0
1645028350000|2022-02-16 16:19:10|586.31|584.11|586.77|584.57|586.77|584.57|586.31|584.11|0
1645028360000|2022-02-16 16:19:20|586.54|584.34|587.68|585.48|587.68|585.48|586.54|584.34|0
1645028370000|2022-02-16 16:19:30|587.22|585.02|587.57|585.37|587.68|585.48|587.22|585.02|0
1645028380000|2022-02-16 16:19:40|587.68|585.48|588.59|586.39|588.59|586.39|587.68|585.48|0
1645028390000|2022-02-16 16:19:50|588.82|586.62|588.82|586.62|589.05|586.85|588.82|586.62|0
1645028400000|2022-02-16 16:20:00|588.59|586.39|588.36|586.16|588.59|586.39|588.36|586.16|0
1645028410000|2022-02-16 16:20:10|588.59|586.39|590.42|588.22|590.42|588.22|588.59|586.39|0
1645028420000|2022-02-16 16:20:20|589.96|587.76|589.28|587.08|589.96|587.76|589.28|587.08|0
1645028430000|2022-02-16 16:20:30|589.96|587.76|589.5|587.3|589.96|587.76|589.5|587.3|0
1645028440000|2022-02-16 16:20:40|589.05|586.85|589.05|586.85|589.05|586.85|588.59|586.39|0
1645028450000|2022-02-16 16:20:50|588.59|586.39|587.68|585.48|589.05|586.85|587.68|585.48|0
1645028460000|2022-02-16 16:21:00|587.91|585.71|586.54|584.34|587.91|585.71|586.54|584.34|0
1645028470000|2022-02-16 16:21:10|586.77|584.57|587.57|585.37|587.57|585.37|586.77|584.57|0
1645028480000|2022-02-16 16:21:20|587.91|585.71|587.22|585.02|587.91|585.71|587.22|585.02|0
1645028490000|2022-02-16 16:21:30|586.99|584.79|586.99|584.79|587.22|585.02|586.99|584.79|0
1645028500000|2022-02-16 16:21:40|586.54|584.34|586.77|584.57|586.77|584.57|586.54|584.34|0
1645028510000|2022-02-16 16:21:50|587.22|585.02|586.99|584.79|587.22|585.02|586.77|584.57|0
1645028520000|2022-02-16 16:22:00|587.45|585.25|587.68|585.48|587.68|585.48|587.45|585.25|0
1645028530000|2022-02-16 16:22:10|587.91|585.71|587.8|585.6|588.36|586.16|587.8|585.6|0
1645028540000|2022-02-16 16:22:20|587.68|585.48|587.91|585.71|587.91|585.71|587.45|585.25|0
1645028550000|2022-02-16 16:22:30|588.13|585.93|588.13|585.93|588.13|585.93|588.13|585.93|0
1645028560000|2022-02-16 16:22:40|587.91|585.71|587.45|585.25|587.91|585.71|587.45|585.25|0
1645028570000|2022-02-16 16:22:50|587.22|585.02|586.54|584.34|587.22|585.02|586.54|584.34|0
1645028580000|2022-02-16 16:23:00|586.77|584.57|586.77|584.57|586.77|584.57|586.08|583.88|0
1645028590000|2022-02-16 16:23:10|586.31|584.11|586.08|583.88|586.31|584.11|585.63|583.43|0
1645028600000|2022-02-16 16:23:20|585.85|583.65|586.08|583.88|586.08|583.88|585.85|583.65|0
1645028610000|2022-02-16 16:23:30|585.85|583.65|586.31|584.11|586.54|584.34|585.85|583.65|0
1645028620000|2022-02-16 16:23:40|586.54|584.34|586.66|584.46|586.66|584.46|586.31|584.11|0
1645028630000|2022-02-16 16:23:50|586.31|584.11|586.31|584.11|586.54|584.34|586.31|584.11|0
1645028640000|2022-02-16 16:24:00|586.08|583.88|586.31|584.11|586.31|584.11|586.08|583.88|0
1645028650000|2022-02-16 16:24:10|586.54|584.34|586.54|584.34|586.54|584.34|586.31|584.11|0
1645028660000|2022-02-16 16:24:20|586.31|584.11|586.77|584.57|586.77|584.57|586.31|584.11|0
1645028670000|2022-02-16 16:24:30|586.99|584.79|586.54|584.34|587.11|584.91|586.54|584.34|0
1645028680000|2022-02-16 16:24:40|586.08|583.88|585.85|583.65|586.08|583.88|585.85|583.65|0
1645028690000|2022-02-16 16:24:50|585.63|583.43|585.74|583.54|586.08|583.88|585.63|583.43|0
1645028700000|2022-02-16 16:25:00|585.85|583.65|586.31|584.11|586.31|584.11|585.85|583.65|0
1645028710000|2022-02-16 16:25:10|585.4|583.2|584.71|582.51|585.52|583.32|584.71|582.51|0
1645028720000|2022-02-16 16:25:20|584.26|582.06|584.49|582.29|584.49|582.29|584.26|582.06|0
1645028730000|2022-02-16 16:25:30|584.26|582.06|584.03|581.83|584.26|582.06|583.8|581.6|0
1645028740000|2022-02-16 16:25:40|584.26|582.06|584.03|581.83|584.26|582.06|583.8|581.6|0
1645028750000|2022-02-16 16:25:50|584.26|582.06|584.38|582.18|584.49|582.29|584.26|582.06|0
1645028760000|2022-02-16 16:26:00|584.49|582.29|584.03|581.83|584.49|582.29|583.58|581.38|0
1645028770000|2022-02-16 16:26:10|584.26|582.06|583.8|581.6|584.26|582.06|583.58|581.38|0
1645028780000|2022-02-16 16:26:20|583.58|581.38|583.8|581.6|584.03|581.83|583.58|581.38|0
1645028790000|2022-02-16 16:26:30|584.03|581.83|584.71|582.51|584.71|582.51|584.03|581.83|0
1645028800000|2022-02-16 16:26:40|584.26|582.06|584.49|582.29|584.49|582.29|584.26|582.06|0
1645028810000|2022-02-16 16:26:50|584.38|582.18|584.26|582.06|584.49|582.29|584.26|582.06|0
1645028820000|2022-02-16 16:27:00|584.03|581.83|584.26|582.06|584.71|582.51|584.03|581.83|0
1645028830000|2022-02-16 16:27:10|584.49|582.29|584.26|582.06|584.49|582.29|584.03|581.83|0
1645028840000|2022-02-16 16:27:20|583.8|581.6|583.8|581.6|584.03|581.83|583.8|581.6|0
1645028850000|2022-02-16 16:27:30|584.03|581.83|584.15|581.95|584.26|582.06|584.03|581.83|0
1645028860000|2022-02-16 16:27:40|584.26|582.06|584.26|582.06|584.26|582.06|583.8|581.6|0
1645028870000|2022-02-16 16:27:50|584.03|581.83|584.26|582.06|584.26|582.06|584.03|581.83|0
1645028880000|2022-02-16 16:28:00|584.03|581.83|584.26|582.06|584.26|582.06|584.03|581.83|0
1645028890000|2022-02-16 16:28:10|583.8|581.6|584.03|581.83|584.03|581.83|583.57|581.37|0
1645028900000|2022-02-16 16:28:20|583.8|581.6|583.57|581.37|583.8|581.6|583.57|581.37|0
1645028910000|2022-02-16 16:28:30|583.47|581.27|583.35|581.15|583.8|581.6|583.35|581.15|0
1645028920000|2022-02-16 16:28:40|583.12|580.92|583.12|580.92|583.35|581.15|583.12|580.92|0
1645028930000|2022-02-16 16:28:50|583.35|581.15|583.12|580.92|583.35|581.15|583.12|580.92|0
1645028940000|2022-02-16 16:29:00|582.89|580.69|583.12|580.92|583.12|580.92|582.66|580.46|0
1645028950000|2022-02-16 16:29:10|582.89|580.69|582.44|580.24|582.89|580.69|582.44|580.24|0
1645028960000|2022-02-16 16:29:20|582.21|580.01|582.89|580.69|582.89|580.69|582.21|580.01|0
1645028970000|2022-02-16 16:29:30|583.01|580.81|582.66|580.46|583.01|580.81|582.66|580.46|0
1645028980000|2022-02-16 16:29:40|582.89|580.69|582.44|580.24|582.89|580.69|582.44|580.24|0
1645028990000|2022-02-16 16:29:50|582.21|580.01|582.44|580.24|582.44|580.24|581.75|579.55|0
1645029000000|2022-02-16 16:30:00|582.21|580.01|583.57|581.37|583.57|581.37|582.21|580.01|0
1645029010000|2022-02-16 16:30:10|584.26|582.06|584.03|581.83|584.26|582.06|584.03|581.83|0
1645029020000|2022-02-16 16:30:20|583.8|581.6|583.8|581.6|584.26|582.06|583.8|581.6|0
1645029030000|2022-02-16 16:30:30|584.03|581.83|583.12|580.92|584.03|581.83|583.12|580.92|0
1645029040000|2022-02-16 16:30:40|582.89|580.69|582.66|580.46|582.89|580.69|582.66|580.46|0
1645029050000|2022-02-16 16:30:50|582.44|580.24|582.89|580.69|582.89|580.69|582.44|580.24|0
1645029060000|2022-02-16 16:31:00|583.12|580.92|583.57|581.37|583.57|581.37|583.12|580.92|0
1645029070000|2022-02-16 16:31:10|583.35|581.15|583.35|581.15|583.57|581.37|583.35|581.15|0
1645029080000|2022-02-16 16:31:20|583.57|581.37|583.57|581.37|583.57|581.37|583.35|581.15|0
1645029090000|2022-02-16 16:31:30|583.35|581.15|582.89|580.69|583.35|581.15|582.89|580.69|0
1645029100000|2022-02-16 16:31:40|582.66|580.46|583.01|580.81|583.01|580.81|582.66|580.46|0
1645029110000|2022-02-16 16:31:50|582.89|580.69|583.12|580.92|583.12|580.92|582.89|580.69|0
1645029120000|2022-02-16 16:32:00|583.35|581.15|583.8|581.6|583.8|581.6|583.35|581.15|0
1645029130000|2022-02-16 16:32:10|583.57|581.37|584.03|581.83|584.03|581.83|583.35|581.15|0
1645029140000|2022-02-16 16:32:20|583.8|581.6|584.03|581.83|584.03|581.83|583.46|581.26|0
1645029150000|2022-02-16 16:32:30|584.26|582.06|584.26|582.06|584.26|582.06|584.03|581.83|0
1645029160000|2022-02-16 16:32:40|584.03|581.83|583.57|581.37|584.03|581.83|583.35|581.15|0
1645029170000|2022-02-16 16:32:50|583.35|581.15|583.12|580.92|583.35|581.15|583.12|580.92|0
1645029180000|2022-02-16 16:33:00|582.78|580.58|582.89|580.69|583.12|580.92|582.78|580.58|0
1645029190000|2022-02-16 16:33:10|582.66|580.46|583.35|581.15|583.35|581.15|582.66|580.46|0
1645029200000|2022-02-16 16:33:20|583.12|580.92|584.03|581.83|584.03|581.83|583.12|580.92|0
1645029210000|2022-02-16 16:33:30|584.26|582.06|583.8|581.6|584.26|582.06|583.8|581.6|0
1645029220000|2022-02-16 16:33:40|583.69|581.49|583.35|581.15|583.69|581.49|583.35|581.15|0
1645029230000|2022-02-16 16:33:50|583.12|580.92|583.57|581.37|583.57|581.37|583.12|580.92|0
1645029240000|2022-02-16 16:34:00|583.46|581.26|583.35|581.15|583.57|581.37|583.35|581.15|0
1645029250000|2022-02-16 16:34:10|583.8|581.6|583.57|581.37|583.8|581.6|583.35|581.15|0
1645029260000|2022-02-16 16:34:20|583.35|581.15|584.26|582.06|584.26|582.06|583.35|581.15|0
1645029270000|2022-02-16 16:34:30|584.48|582.28|584.48|582.28|584.48|582.28|584.48|582.28|0
1645029280000|2022-02-16 16:34:40|584.94|582.74|584.71|582.51|584.94|582.74|584.71|582.51|0
1645029290000|2022-02-16 16:34:50|584.94|582.74|584.71|582.51|585.17|582.97|584.71|582.51|0
1645029300000|2022-02-16 16:35:00|584.94|582.74|584.48|582.28|584.94|582.74|584.48|582.28|0
1645029310000|2022-02-16 16:35:10|584.94|582.74|585.17|582.97|585.4|583.2|584.94|582.74|0
1645029320000|2022-02-16 16:35:20|584.94|582.74|584.94|582.74|585.17|582.97|584.94|582.74|0
1645029330000|2022-02-16 16:35:30|585.17|582.97|584.71|582.51|585.17|582.97|584.71|582.51|0
1645029340000|2022-02-16 16:35:40|584.83|582.63|584.26|582.06|584.83|582.63|584.26|582.06|0
1645029350000|2022-02-16 16:35:50|584.37|582.17|583.35|581.15|584.37|582.17|583.35|581.15|0
1645029360000|2022-02-16 16:36:00|583.46|581.26|582.89|580.69|583.46|581.26|582.89|580.69|0
1645029370000|2022-02-16 16:36:10|583.35|581.15|584.03|581.83|584.03|581.83|583.35|581.15|0
1645029380000|2022-02-16 16:36:20|584.48|582.28|583.35|581.15|584.48|582.28|583.35|581.15|0
1645029390000|2022-02-16 16:36:30|583.12|580.92|583.35|581.15|583.35|581.15|583.12|580.92|0
1645029400000|2022-02-16 16:36:40|582.89|580.69|583.57|581.37|583.57|581.37|582.89|580.69|0
1645029410000|2022-02-16 16:36:50|583.8|581.6|584.03|581.83|584.03|581.83|583.57|581.37|0
1645029420000|2022-02-16 16:37:00|583.8|581.6|584.03|581.83|584.03|581.83|583.8|581.6|0
1645029430000|2022-02-16 16:37:10|584.26|582.06|584.94|582.74|584.94|582.74|584.26|582.06|0
1645029440000|2022-02-16 16:37:20|584.83|582.63|584.71|582.51|584.94|582.74|584.71|582.51|0
1645029450000|2022-02-16 16:37:30|584.48|582.28|584.83|582.63|584.83|582.63|584.48|582.28|0
1645029460000|2022-02-16 16:37:40|584.71|582.51|584.26|582.06|584.71|582.51|584.26|582.06|0
1645029470000|2022-02-16 16:37:50|584.48|582.28|584.03|581.83|584.48|582.28|584.03|581.83|0
1645029480000|2022-02-16 16:38:00|583.8|581.6|583.12|580.92|583.8|581.6|582.89|580.69|0
1645029490000|2022-02-16 16:38:10|582.89|580.69|583.35|581.15|583.35|581.15|582.89|580.69|0
1645029500000|2022-02-16 16:38:20|583.57|581.37|582.89|580.69|583.57|581.37|582.89|580.69|0
1645029510000|2022-02-16 16:38:30|583.12|580.92|582.66|580.46|583.12|580.92|582.66|580.46|0
1645029520000|2022-02-16 16:38:40|582.43|580.23|582.66|580.46|582.89|580.69|582.43|580.23|0
1645029530000|2022-02-16 16:38:50|583.12|580.92|583.8|581.6|583.8|581.6|583.12|580.92|0
1645029540000|2022-02-16 16:39:00|583.35|581.15|584.03|581.83|584.03|581.83|583.35|581.15|0
1645029550000|2022-02-16 16:39:10|584.26|582.06|584.03|581.83|584.26|582.06|584.03|581.83|0
1645029560000|2022-02-16 16:39:20|584.26|582.06|584.48|582.28|584.48|582.28|584.03|581.83|0
1645029570000|2022-02-16 16:39:30|584.37|582.17|585.17|582.97|585.17|582.97|584.37|582.17|0
1645029580000|2022-02-16 16:39:40|584.94|582.74|584.94|582.74|585.17|582.97|584.94|582.74|0
1645029590000|2022-02-16 16:39:50|584.71|582.51|584.48|582.28|584.71|582.51|584.48|582.28|0
1645029600000|2022-02-16 16:40:00|584.26|582.06|583.8|581.6|584.26|582.06|583.8|581.6|0
1645029610000|2022-02-16 16:40:10|584.03|581.83|583.57|581.37|584.03|581.83|583.57|581.37|0
1645029620000|2022-02-16 16:40:20|583.34|581.14|583.8|581.6|583.8|581.6|583.34|581.14|0
1645029630000|2022-02-16 16:40:30|583.57|581.37|583.92|581.72|584.03|581.83|583.57|581.37|0
1645029640000|2022-02-16 16:40:40|583.8|581.6|583.8|581.6|583.8|581.6|583.57|581.37|0
1645029650000|2022-02-16 16:40:50|584.03|581.83|583.8|581.6|584.03|581.83|583.8|581.6|0
1645029660000|2022-02-16 16:41:00|584.03|581.83|584.26|582.06|584.26|582.06|583.8|581.6|0
1645029670000|2022-02-16 16:41:10|584.03|581.83|584.26|582.06|584.26|582.06|584.03|581.83|0
1645029680000|2022-02-16 16:41:20|584.48|582.28|584.48|582.28|584.48|582.28|584.03|581.83|0
1645029690000|2022-02-16 16:41:30|584.71|582.51|584.94|582.74|584.94|582.74|584.71|582.51|0
1645029700000|2022-02-16 16:41:40|584.71|582.51|584.71|582.51|584.94|582.74|584.71|582.51|0
1645029710000|2022-02-16 16:41:50|584.83|582.63|584.94|582.74|584.94|582.74|584.83|582.63|0
1645029720000|2022-02-16 16:42:00|584.71|582.51|584.94|582.74|584.94|582.74|584.71|582.51|0
1645029730000|2022-02-16 16:42:10|584.48|582.28|584.94|582.74|584.94|582.74|584.48|582.28|0
1645029740000|2022-02-16 16:42:20|584.71|582.51|584.71|582.51|585.06|582.86|584.71|582.51|0
1645029750000|2022-02-16 16:42:30|584.94|582.74|585.17|582.97|585.39|583.19|584.94|582.74|0
1645029760000|2022-02-16 16:42:40|584.48|582.28|584.03|581.83|584.48|582.28|584.03|581.83|0
1645029770000|2022-02-16 16:42:50|584.26|582.06|584.48|582.28|584.48|582.28|584.26|582.06|0
1645029780000|2022-02-16 16:43:00|584.71|582.51|585.85|583.65|585.85|583.65|584.71|582.51|0
1645029790000|2022-02-16 16:43:10|586.08|583.88|585.85|583.65|586.31|584.11|585.85|583.65|0
1645029800000|2022-02-16 16:43:20|586.31|584.11|586.31|584.11|586.31|584.11|586.2|584|0
1645029810000|2022-02-16 16:43:30|586.53|584.33|586.42|584.22|586.53|584.33|586.42|584.22|0
1645029820000|2022-02-16 16:43:40|586.76|584.56|586.31|584.11|586.76|584.56|586.31|584.11|0
1645029830000|2022-02-16 16:43:50|586.53|584.33|586.53|584.33|586.76|584.56|586.53|584.33|0
1645029840000|2022-02-16 16:44:00|586.31|584.11|586.76|584.56|586.99|584.79|586.31|584.11|0
1645029850000|2022-02-16 16:44:10|587.22|585.02|587.9|585.7|587.9|585.7|587.22|585.02|0
1645029860000|2022-02-16 16:44:20|588.25|586.05|587.67|585.47|588.48|586.28|587.67|585.47|0
1645029870000|2022-02-16 16:44:30|587.45|585.25|587.45|585.25|587.45|585.25|587.45|585.25|0
1645029880000|2022-02-16 16:44:40|586.99|584.79|586.99|584.79|586.99|584.79|586.99|584.79|0
1645029890000|2022-02-16 16:44:50|586.76|584.56|586.53|584.33|586.99|584.79|586.53|584.33|0
1645029900000|2022-02-16 16:45:00|586.31|584.11|586.76|584.56|586.76|584.56|585.85|583.65|0
1645029910000|2022-02-16 16:45:10|586.53|584.33|586.08|583.88|586.76|584.56|586.08|583.88|0
1645029920000|2022-02-16 16:45:20|585.97|583.77|585.62|583.42|585.97|583.77|585.62|583.42|0
1645029930000|2022-02-16 16:45:30|585.17|582.97|585.85|583.65|586.08|583.88|585.17|582.97|0
1645029940000|2022-02-16 16:45:40|585.39|583.19|585.39|583.19|585.39|583.19|585.17|582.97|0
1645029950000|2022-02-16 16:45:50|585.62|583.42|585.62|583.42|585.62|583.42|585.39|583.19|0
1645029960000|2022-02-16 16:46:00|585.39|583.19|586.53|584.33|586.53|584.33|585.39|583.19|0
1645029970000|2022-02-16 16:46:10|586.76|584.56|586.53|584.33|586.99|584.79|586.53|584.33|0
1645029980000|2022-02-16 16:46:20|586.31|584.11|586.31|584.11|586.31|584.11|586.08|583.88|0
1645029990000|2022-02-16 16:46:30|586.08|583.88|586.76|584.56|586.76|584.56|586.08|583.88|0
1645030000000|2022-02-16 16:46:40|586.53|584.33|586.08|583.88|586.53|584.33|586.08|583.88|0
1645030010000|2022-02-16 16:46:50|586.31|584.11|586.08|583.88|586.31|584.11|586.08|583.88|0
1645030020000|2022-02-16 16:47:00|586.2|584|585.62|583.42|586.2|584|585.62|583.42|0
1645030030000|2022-02-16 16:47:10|586.08|583.88|585.62|583.42|586.08|583.88|585.62|583.42|0
1645030040000|2022-02-16 16:47:20|585.85|583.65|586.53|584.33|586.53|584.33|585.85|583.65|0
1645030050000|2022-02-16 16:47:30|586.31|584.11|585.85|583.65|586.31|584.11|585.85|583.65|0
1645030060000|2022-02-16 16:47:40|585.97|583.77|585.97|583.77|586.08|583.88|585.97|583.77|0
1645030070000|2022-02-16 16:47:50|586.08|583.88|586.42|584.22|586.53|584.33|586.08|583.88|0
1645030080000|2022-02-16 16:48:00|586.31|584.11|586.76|584.56|586.76|584.56|586.31|584.11|0
1645030090000|2022-02-16 16:48:10|586.31|584.11|586.76|584.56|586.76|584.56|586.31|584.11|0
1645030100000|2022-02-16 16:48:20|586.53|584.33|586.76|584.56|586.99|584.79|586.53|584.33|0
1645030110000|2022-02-16 16:48:30|586.53|584.33|586.31|584.11|586.53|584.33|586.31|584.11|0
1645030120000|2022-02-16 16:48:40|586.76|584.56|587.22|585.02|587.22|585.02|586.76|584.56|0
1645030130000|2022-02-16 16:48:50|586.76|584.56|586.53|584.33|586.76|584.56|586.53|584.33|0
1645030140000|2022-02-16 16:49:00|586.08|583.88|586.08|583.88|586.3|584.1|586.08|583.88|0
1645030150000|2022-02-16 16:49:10|585.85|583.65|585.39|583.19|585.85|583.65|585.39|583.19|0
1645030160000|2022-02-16 16:49:20|585.62|583.42|585.85|583.65|585.85|583.65|585.51|583.31|0
1645030170000|2022-02-16 16:49:30|585.97|583.77|586.08|583.88|586.08|583.88|585.85|583.65|0
1645030180000|2022-02-16 16:49:40|585.85|583.65|585.39|583.19|585.85|583.65|585.39|583.19|0
1645030190000|2022-02-16 16:49:50|585.17|582.97|584.94|582.74|585.17|582.97|584.94|582.74|0
1645030200000|2022-02-16 16:50:00|585.17|582.97|584.94|582.74|585.17|582.97|584.71|582.51|0
1645030210000|2022-02-16 16:50:10|584.83|582.63|584.03|581.83|584.83|582.63|584.03|581.83|0
1645030220000|2022-02-16 16:50:20|583.8|581.6|583.8|581.6|583.8|581.6|583.57|581.37|0
1645030230000|2022-02-16 16:50:30|584.03|581.83|584.25|582.05|584.25|582.05|584.03|581.83|0
1645030240000|2022-02-16 16:50:40|584.03|581.83|583.8|581.6|584.03|581.83|583.57|581.37|0
1645030250000|2022-02-16 16:50:50|583.57|581.37|583.34|581.14|583.57|581.37|583.34|581.14|0
1645030260000|2022-02-16 16:51:00|583.57|581.37|583.57|581.37|583.57|581.37|583.34|581.14|0
1645030270000|2022-02-16 16:51:10|583.12|580.92|583.57|581.37|583.8|581.6|583.12|580.92|0
1645030280000|2022-02-16 16:51:20|583.8|581.6|583.12|580.92|583.8|581.6|583.12|580.92|0
1645030290000|2022-02-16 16:51:30|583.34|581.14|583.34|581.14|583.34|581.14|583.34|581.14|0
1645030300000|2022-02-16 16:51:40|583.57|581.37|583.8|581.6|583.8|581.6|583.57|581.37|0
1645030310000|2022-02-16 16:51:50|584.03|581.83|583.8|581.6|584.03|581.83|583.8|581.6|0
1645030320000|2022-02-16 16:52:00|583.69|581.49|583.8|581.6|583.8|581.6|583.57|581.37|0
1645030330000|2022-02-16 16:52:10|584.03|581.83|584.25|582.05|584.25|582.05|584.03|581.83|0
1645030340000|2022-02-16 16:52:20|584.71|582.51|584.48|582.28|584.71|582.51|584.48|582.28|0
1645030350000|2022-02-16 16:52:30|584.25|582.05|584.25|582.05|584.25|582.05|583.92|581.72|0
1645030360000|2022-02-16 16:52:40|584.03|581.83|584.03|581.83|584.03|581.83|584.03|581.83|0
1645030370000|2022-02-16 16:52:50|584.25|582.05|583.8|581.6|584.25|582.05|583.8|581.6|0
1645030390000|2022-02-16 16:53:10|583.57|581.37|583.8|581.6|584.03|581.83|583.57|581.37|0
1645030400000|2022-02-16 16:53:20|584.03|581.83|584.48|582.28|584.48|582.28|584.03|581.83|0
1645030410000|2022-02-16 16:53:30|584.71|582.51|585.16|582.96|585.16|582.96|584.71|582.51|0
1645030420000|2022-02-16 16:53:40|584.94|582.74|585.39|583.19|585.39|583.19|584.94|582.74|0
1645030430000|2022-02-16 16:53:50|584.94|582.74|584.71|582.51|585.16|582.96|584.71|582.51|0
1645030440000|2022-02-16 16:54:00|584.48|582.28|584.48|582.28|584.48|582.28|584.25|582.05|0
1645030450000|2022-02-16 16:54:10|584.94|582.74|584.37|582.17|584.94|582.74|584.37|582.17|0
1645030460000|2022-02-16 16:54:20|584.48|582.28|584.48|582.28|584.48|582.28|584.48|582.28|0
1645030470000|2022-02-16 16:54:30|584.71|582.51|584.48|582.28|584.94|582.74|584.48|582.28|0
1645030480000|2022-02-16 16:54:40|584.25|582.05|584.48|582.28|584.48|582.28|584.25|582.05|0
1645030490000|2022-02-16 16:54:50|584.25|582.05|584.71|582.51|584.71|582.51|584.25|582.05|0
1645030500000|2022-02-16 16:55:00|584.94|582.74|585.16|582.96|585.16|582.96|584.94|582.74|0
1645030510000|2022-02-16 16:55:10|584.94|582.74|584.25|582.05|584.94|582.74|584.25|582.05|0
1645030520000|2022-02-16 16:55:20|584.03|581.83|583.8|581.6|584.03|581.83|583.57|581.37|0
1645030530000|2022-02-16 16:55:30|584.03|581.83|583.8|581.6|584.03|581.83|583.8|581.6|0
1645030540000|2022-02-16 16:55:40|584.03|581.83|582.89|580.69|584.03|581.83|582.89|580.69|0
1645030550000|2022-02-16 16:55:50|583.11|580.91|583.11|580.91|583.34|581.14|583.11|580.91|0
1645030560000|2022-02-16 16:56:00|583.34|581.14|583.57|581.37|584.03|581.83|583.34|581.14|0
1645030570000|2022-02-16 16:56:10|583.8|581.6|583.8|581.6|583.8|581.6|583.8|581.6|0
1645030580000|2022-02-16 16:56:20|583.57|581.37|583.34|581.14|583.57|581.37|583.34|581.14|0
1645030590000|2022-02-16 16:56:30|582.89|580.69|582.66|580.46|582.89|580.69|582.2|580|0
1645030600000|2022-02-16 16:56:40|582.43|580.23|582.43|580.23|582.43|580.23|582.43|580.23|0
1645030610000|2022-02-16 16:56:50|582.89|580.69|582.89|580.69|582.89|580.69|582.66|580.46|0
1645030620000|2022-02-16 16:57:00|582.66|580.46|582.66|580.46|582.66|580.46|582.43|580.23|0
1645030630000|2022-02-16 16:57:10|582.43|580.23|582.66|580.46|582.66|580.46|582.2|580|0
1645030640000|2022-02-16 16:57:20|582.43|580.23|582.43|580.23|582.43|580.23|582.43|580.23|0
1645030650000|2022-02-16 16:57:30|582.2|580|581.98|579.78|582.2|580|581.75|579.55|0
1645030660000|2022-02-16 16:57:40|582.2|580|582.2|580|582.43|580.23|582.2|580|0
1645030670000|2022-02-16 16:57:50|582.89|580.69|583.11|580.91|583.11|580.91|582.78|580.58|0
1645030680000|2022-02-16 16:58:00|583|580.8|583.57|581.37|583.57|581.37|583|580.8|0
1645030690000|2022-02-16 16:58:10|584.02|581.82|583.8|581.6|584.02|581.82|583.8|581.6|0
1645030700000|2022-02-16 16:58:20|584.02|581.82|584.25|582.05|584.25|582.05|584.02|581.82|0
1645030710000|2022-02-16 16:58:30|584.02|581.82|584.25|582.05|584.25|582.05|583.8|581.6|0
1645030720000|2022-02-16 16:58:40|583.8|581.6|584.02|581.82|584.02|581.82|583.8|581.6|0
1645030730000|2022-02-16 16:58:50|584.48|582.28|584.6|582.4|584.6|582.4|584.25|582.05|0
1645030740000|2022-02-16 16:59:00|584.25|582.05|584.48|582.28|584.71|582.51|584.25|582.05|0
1645030750000|2022-02-16 16:59:10|584.25|582.05|583.34|581.14|584.25|582.05|583.34|581.14|0
1645030760000|2022-02-16 16:59:20|583.57|581.37|583.57|581.37|583.8|581.6|583.57|581.37|0
1645030770000|2022-02-16 16:59:30|583.34|581.14|584.02|581.82|584.02|581.82|583.34|581.14|0
1645030780000|2022-02-16 16:59:40|583.8|581.6|583.34|581.14|583.8|581.6|583.34|581.14|0
1645030790000|2022-02-16 16:59:50|583.11|580.91|583.11|580.91|583.11|580.91|583.11|580.91|0
1645030800000|2022-02-16 17:00:00|582.66|580.46|582.43|580.23|582.89|580.69|582.43|580.23|0
1645030810000|2022-02-16 17:00:10|582.66|580.46|582.66|580.46|582.66|580.46|582.43|580.23|0
1645030820000|2022-02-16 17:00:20|582.89|580.69|583.34|581.14|583.34|581.14|582.89|580.69|0
1645030830000|2022-02-16 17:00:30|583.57|581.37|583.8|581.6|583.8|581.6|583.57|581.37|0
1645030840000|2022-02-16 17:00:40|583.57|581.37|583.34|581.14|583.57|581.37|583.34|581.14|0
1645030850000|2022-02-16 17:00:50|581.9|579.7|582.25|580.05|582.25|580.05|581.67|579.47|0
1645030860000|2022-02-16 17:01:00|582.02|579.82|581.56|579.36|582.02|579.82|581.56|579.36|0
1645030870000|2022-02-16 17:01:10|581.34|579.14|579.97|577.77|581.34|579.14|579.74|577.54|0
1645030880000|2022-02-16 17:01:20|580.2|578|579.97|577.77|580.2|578|579.97|577.77|0
1645030890000|2022-02-16 17:01:30|580.2|578|580.42|578.22|580.42|578.22|579.97|577.77|0
1645030900000|2022-02-16 17:01:40|579.74|577.54|579.97|577.77|579.97|577.77|579.74|577.54|0
1645030910000|2022-02-16 17:01:50|579.86|577.66|579.97|577.77|579.97|577.77|579.74|577.54|0
1645030920000|2022-02-16 17:02:00|579.74|577.54|579.06|576.86|579.74|577.54|579.06|576.86|0
1645030930000|2022-02-16 17:02:10|579.74|577.54|579.74|577.54|579.97|577.77|579.74|577.54|0
1645030940000|2022-02-16 17:02:20|580.42|578.22|581.11|578.91|581.56|579.36|580.42|578.22|0
1645030950000|2022-02-16 17:02:30|581.79|579.59|581.34|579.14|582.02|579.82|581.34|579.14|0
1645030960000|2022-02-16 17:02:40|581.56|579.36|581.11|578.91|581.56|579.36|581.11|578.91|0
1645030970000|2022-02-16 17:02:50|580.88|578.68|581.11|578.91|581.11|578.91|580.88|578.68|0
1645030980000|2022-02-16 17:03:00|581.34|579.14|581.34|579.14|581.56|579.36|581.34|579.14|0
1645030990000|2022-02-16 17:03:10|581.11|578.91|581.56|579.36|581.56|579.36|581.11|578.91|0
1645031000000|2022-02-16 17:03:20|581.34|579.14|581.56|579.36|581.56|579.36|581.34|579.14|0
1645031010000|2022-02-16 17:03:30|581.11|578.91|581.11|578.91|581.23|579.03|581.11|578.91|0
1645031020000|2022-02-16 17:03:40|580.88|578.68|580.65|578.45|580.88|578.68|580.65|578.45|0
1645031030000|2022-02-16 17:03:50|580.42|578.22|580.2|578|580.42|578.22|580.2|578|0
1645031040000|2022-02-16 17:04:00|580.32|578.12|580.65|578.45|580.65|578.45|580.32|578.12|0
1645031050000|2022-02-16 17:04:10|580.42|578.22|580.2|578|580.42|578.22|579.97|577.77|0
1645031060000|2022-02-16 17:04:20|580.42|578.22|580.65|578.45|581.11|578.91|580.42|578.22|0
1645031070000|2022-02-16 17:04:30|580.88|578.68|580.42|578.22|580.88|578.68|580.42|578.22|0
1645031080000|2022-02-16 17:04:40|580.65|578.45|580.65|578.45|580.65|578.45|580.65|578.45|0
1645031090000|2022-02-16 17:04:50|580.88|578.68|581.34|579.14|581.34|579.14|580.88|578.68|0
1645031100000|2022-02-16 17:05:00|581.11|578.91|580.88|578.68|581.11|578.91|580.88|578.68|0
1645031110000|2022-02-16 17:05:10|580.65|578.45|580.65|578.45|580.88|578.68|580.65|578.45|0
1645031120000|2022-02-16 17:05:20|580.42|578.22|580.2|578|581|578.8|580.2|578|0
1645031130000|2022-02-16 17:05:30|579.74|577.54|580.2|578|580.2|578|579.74|577.54|0
1645031140000|2022-02-16 17:05:40|579.97|577.77|579.97|577.77|579.97|577.77|579.74|577.54|0
1645031150000|2022-02-16 17:05:50|580.2|578|580.2|578|580.2|578|580.2|578|0
1645031160000|2022-02-16 17:06:00|579.97|577.77|580.65|578.45|580.65|578.45|579.97|577.77|0
1645031170000|2022-02-16 17:06:10|580.77|578.57|580.65|578.45|580.77|578.57|580.42|578.22|0
1645031180000|2022-02-16 17:06:20|580.88|578.68|581.11|578.91|581.34|579.14|580.88|578.68|0
1645031190000|2022-02-16 17:06:30|581|578.8|581.11|578.91|581.34|579.14|581|578.8|0
1645031200000|2022-02-16 17:06:40|580.88|578.68|581.11|578.91|581.11|578.91|580.88|578.68|0
1645031210000|2022-02-16 17:06:50|580.65|578.45|580.42|578.22|580.88|578.68|580.42|578.22|0
1645031220000|2022-02-16 17:07:00|580.65|578.45|580.65|578.45|580.65|578.45|580.65|578.45|0
1645031230000|2022-02-16 17:07:10|580.42|578.22|580.2|578|580.42|578.22|580.2|578|0
1645031240000|2022-02-16 17:07:20|580.65|578.45|580.2|578|580.65|578.45|580.2|578|0
1645031250000|2022-02-16 17:07:30|580.42|578.22|580.65|578.45|580.88|578.68|580.42|578.22|0
1645031260000|2022-02-16 17:07:40|580.88|578.68|581.33|579.13|581.33|579.13|580.88|578.68|0
1645031270000|2022-02-16 17:07:50|581.56|579.36|581.33|579.13|581.56|579.36|581.33|579.13|0
1645031280000|2022-02-16 17:08:00|581.79|579.59|581.56|579.36|582.02|579.82|581.56|579.36|0
1645031290000|2022-02-16 17:08:10|581.79|579.59|581.56|579.36|581.79|579.59|581.56|579.36|0
1645031300000|2022-02-16 17:08:20|582.02|579.82|581.79|579.59|582.02|579.82|581.79|579.59|0
1645031310000|2022-02-16 17:08:30|581.56|579.36|581.33|579.13|581.56|579.36|581.33|579.13|0
1645031320000|2022-02-16 17:08:40|581.56|579.36|581.33|579.13|581.56|579.36|581.33|579.13|0
1645031330000|2022-02-16 17:08:50|581.23|579.03|581.33|579.13|581.33|579.13|581.11|578.91|0
1645031340000|2022-02-16 17:09:00|581.79|579.59|581.79|579.59|581.79|579.59|581.79|579.59|0
1645031350000|2022-02-16 17:09:10|581.56|579.36|581.79|579.59|582.02|579.82|581.56|579.36|0
1645031360000|2022-02-16 17:09:20|581.56|579.36|581.79|579.59|582.02|579.82|581.56|579.36|0
1645031370000|2022-02-16 17:09:30|581.91|579.71|582.02|579.82|582.02|579.82|581.79|579.59|0
1645031380000|2022-02-16 17:09:40|581.79|579.59|582.02|579.82|582.02|579.82|581.79|579.59|0
1645031390000|2022-02-16 17:09:50|582.25|580.05|582.25|580.05|582.47|580.27|582.25|580.05|0
1645031400000|2022-02-16 17:10:00|582.47|580.27|582.25|580.05|582.47|580.27|582.25|580.05|0
1645031410000|2022-02-16 17:10:10|582.47|580.27|582.47|580.27|582.93|580.73|582.47|580.27|0
1645031420000|2022-02-16 17:10:20|582.25|580.05|581.56|579.36|582.25|580.05|581.56|579.36|0
1645031430000|2022-02-16 17:10:30|581.68|579.48|581.56|579.36|581.68|579.48|581.56|579.36|0
1645031440000|2022-02-16 17:10:40|581.68|579.48|582.7|580.5|582.7|580.5|581.68|579.48|0
1645031450000|2022-02-16 17:10:50|583.61|581.41|583.61|581.41|583.61|581.41|583.61|581.41|0
1645031460000|2022-02-16 17:11:00|583.84|581.64|583.39|581.19|583.84|581.64|583.39|581.19|0
1645031470000|2022-02-16 17:11:10|582.93|580.73|582.25|580.05|582.93|580.73|582.25|580.05|0
1645031480000|2022-02-16 17:11:20|582.7|580.5|582.25|580.05|582.93|580.73|582.25|580.05|0
1645031490000|2022-02-16 17:11:30|582.47|580.27|582.93|580.73|582.93|580.73|582.25|580.05|0
1645031500000|2022-02-16 17:11:40|582.47|580.27|583.16|580.96|583.16|580.96|582.47|580.27|0
1645031510000|2022-02-16 17:11:50|582.7|580.5|582.59|580.39|582.82|580.62|582.59|580.39|0
1645031520000|2022-02-16 17:12:00|582.7|580.5|582.47|580.27|582.7|580.5|582.25|580.05|0
1645031530000|2022-02-16 17:12:10|582.02|579.82|582.7|580.5|582.7|580.5|582.02|579.82|0
1645031540000|2022-02-16 17:12:20|582.93|580.73|582.7|580.5|582.93|580.73|582.7|580.5|0
1645031550000|2022-02-16 17:12:30|582.47|580.27|582.36|580.16|582.47|580.27|582.25|580.05|0
1645031560000|2022-02-16 17:12:40|582.25|580.05|582.02|579.82|582.47|580.27|582.02|579.82|0
1645031570000|2022-02-16 17:12:50|582.47|580.27|582.02|579.82|582.47|580.27|582.02|579.82|0
1645031580000|2022-02-16 17:13:00|582.25|580.05|582.14|579.94|582.25|580.05|582.02|579.82|0
1645031590000|2022-02-16 17:13:10|582.02|579.82|582.47|580.27|582.47|580.27|582.02|579.82|0
1645031600000|2022-02-16 17:13:20|582.7|580.5|582.7|580.5|582.7|580.5|582.47|580.27|0
1645031610000|2022-02-16 17:13:30|582.93|580.73|583.39|581.19|583.39|581.19|582.93|580.73|0
1645031620000|2022-02-16 17:13:40|582.93|580.73|582.93|580.73|582.93|580.73|582.7|580.5|0
1645031630000|2022-02-16 17:13:50|583.16|580.96|582.93|580.73|583.16|580.96|582.93|580.73|0
1645031640000|2022-02-16 17:14:00|583.39|581.19|583.28|581.08|583.39|581.19|583.16|580.96|0
1645031650000|2022-02-16 17:14:10|583.16|580.96|583.84|581.64|583.84|581.64|583.16|580.96|0
1645031660000|2022-02-16 17:14:20|584.07|581.87|583.28|581.08|584.3|582.1|583.28|581.08|0
1645031670000|2022-02-16 17:14:30|582.93|580.73|583.16|580.96|583.16|580.96|582.93|580.73|0
1645031680000|2022-02-16 17:14:40|583.39|581.19|583.16|580.96|583.61|581.41|583.16|580.96|0
1645031690000|2022-02-16 17:14:50|582.93|580.73|583.39|581.19|583.39|581.19|582.93|580.73|0
1645031700000|2022-02-16 17:15:00|583.16|580.96|583.84|581.64|583.84|581.64|583.16|580.96|0
1645031710000|2022-02-16 17:15:10|583.61|581.41|583.61|581.41|583.61|581.41|583.61|581.41|0
1645031720000|2022-02-16 17:15:20|583.16|580.96|583.39|581.19|583.39|581.19|583.16|580.96|0
1645031730000|2022-02-16 17:15:30|583.61|581.41|583.39|581.19|583.61|581.41|583.39|581.19|0
1645031740000|2022-02-16 17:15:40|583.84|581.64|583.96|581.76|583.96|581.76|583.84|581.64|0
1645031750000|2022-02-16 17:15:50|583.61|581.41|583.96|581.76|583.96|581.76|583.61|581.41|0
1645031760000|2022-02-16 17:16:00|584.07|581.87|584.07|581.87|584.07|581.87|583.61|581.41|0
1645031770000|2022-02-16 17:16:10|583.61|581.41|582.93|580.73|583.61|581.41|582.93|580.73|0
1645031780000|2022-02-16 17:16:20|583.16|580.96|583.16|580.96|583.16|580.96|583.16|580.96|0
1645031790000|2022-02-16 17:16:30|583.05|580.85|582.7|580.5|583.05|580.85|582.7|580.5|0
1645031800000|2022-02-16 17:16:40|582.93|580.73|583.38|581.18|583.61|581.41|582.93|580.73|0
1645031810000|2022-02-16 17:16:50|583.5|581.3|583.16|580.96|583.5|581.3|583.16|580.96|0
1645031820000|2022-02-16 17:17:00|583.38|581.18|583.28|581.08|583.38|581.18|583.16|580.96|0
1645031830000|2022-02-16 17:17:10|583.38|581.18|583.84|581.64|583.84|581.64|583.38|581.18|0
1645031840000|2022-02-16 17:17:20|583.38|581.18|583.61|581.41|583.61|581.41|583.38|581.18|0
1645031850000|2022-02-16 17:17:30|583.38|581.18|583.61|581.41|583.61|581.41|583.16|580.96|0
1645031860000|2022-02-16 17:17:40|583.84|581.64|583.84|581.64|583.84|581.64|583.61|581.41|0
1645031870000|2022-02-16 17:17:50|584.07|581.87|584.3|582.1|584.3|582.1|584.07|581.87|0
1645031880000|2022-02-16 17:18:00|584.98|582.78|584.75|582.55|584.98|582.78|584.75|582.55|0
1645031890000|2022-02-16 17:18:10|585.21|583.01|584.98|582.78|585.21|583.01|584.75|582.55|0
1645031900000|2022-02-16 17:18:20|585.21|583.01|584.98|582.78|585.21|583.01|584.98|582.78|0
1645031910000|2022-02-16 17:18:30|585.21|583.01|584.87|582.67|585.21|583.01|584.87|582.67|0
1645031920000|2022-02-16 17:18:40|584.75|582.55|584.64|582.44|584.98|582.78|584.64|582.44|0
1645031930000|2022-02-16 17:18:50|584.3|582.1|584.3|582.1|584.3|582.1|584.07|581.87|0
1645031940000|2022-02-16 17:19:00|584.53|582.33|584.3|582.1|584.75|582.55|584.3|582.1|0
1645031950000|2022-02-16 17:19:10|584.53|582.33|584.53|582.33|584.53|582.33|584.3|582.1|0
1645031960000|2022-02-16 17:19:20|584.3|582.1|584.53|582.33|584.53|582.33|584.07|581.87|0
1645031970000|2022-02-16 17:19:30|584.75|582.55|584.75|582.55|584.75|582.55|584.75|582.55|0
1645031980000|2022-02-16 17:19:40|584.53|582.33|584.53|582.33|584.53|582.33|584.53|582.33|0
1645031990000|2022-02-16 17:19:50|584.42|582.22|584.3|582.1|584.53|582.33|584.3|582.1|0
1645032000000|2022-02-16 17:20:00|584.07|581.87|583.84|581.64|584.07|581.87|583.61|581.41|0
1645032010000|2022-02-16 17:20:10|584.53|582.33|584.98|582.78|584.98|582.78|584.53|582.33|0
1645032020000|2022-02-16 17:20:20|584.75|582.55|584.87|582.67|584.87|582.67|584.53|582.33|0
1645032030000|2022-02-16 17:20:30|584.53|582.33|584.75|582.55|584.75|582.55|584.53|582.33|0
1645032040000|2022-02-16 17:20:40|584.53|582.33|584.3|582.1|584.53|582.33|584.3|582.1|0
1645032050000|2022-02-16 17:20:50|584.19|581.99|584.52|582.32|584.53|582.33|584.07|581.87|0
1645032060000|2022-02-16 17:21:00|584.3|582.1|584.52|582.32|584.75|582.55|584.3|582.1|0
1645032070000|2022-02-16 17:21:10|584.75|582.55|584.75|582.55|584.75|582.55|584.75|582.55|0
1645032080000|2022-02-16 17:21:20|584.98|582.78|584.98|582.78|584.98|582.78|584.87|582.67|0
1645032090000|2022-02-16 17:21:30|585.21|583.01|585.21|583.01|585.21|583.01|585.21|583.01|0
1645032100000|2022-02-16 17:21:40|584.98|582.78|584.98|582.78|585.21|583.01|584.98|582.78|0
1645032110000|2022-02-16 17:21:50|584.87|582.67|584.98|582.78|585.21|583.01|584.87|582.67|0
1645032120000|2022-02-16 17:22:00|584.75|582.55|584.3|582.1|584.75|582.55|584.3|582.1|0
1645032130000|2022-02-16 17:22:10|584.52|582.32|584.07|581.87|584.52|582.32|584.07|581.87|0
1645032140000|2022-02-16 17:22:20|583.84|581.64|583.84|581.64|583.84|581.64|583.84|581.64|0
1645032150000|2022-02-16 17:22:30|584.07|581.87|584.3|582.1|584.3|582.1|584.07|581.87|0
1645032160000|2022-02-16 17:22:40|584.07|581.87|584.07|581.87|584.3|582.1|584.07|581.87|0
1645032170000|2022-02-16 17:22:50|583.84|581.64|583.84|581.64|583.84|581.64|583.84|581.64|0
1645032180000|2022-02-16 17:23:00|584.07|581.87|584.3|582.1|584.52|582.32|584.07|581.87|0
1645032190000|2022-02-16 17:23:10|584.07|581.87|584.07|581.87|584.3|582.1|584.07|581.87|0
1645032200000|2022-02-16 17:23:20|583.84|581.64|583.61|581.41|583.84|581.64|583.16|580.96|0
1645032210000|2022-02-16 17:23:30|584.07|581.87|583.61|581.41|584.07|581.87|583.61|581.41|0
1645032220000|2022-02-16 17:23:40|583.38|581.18|583.61|581.41|583.61|581.41|583.38|581.18|0
1645032240000|2022-02-16 17:24:00|583.38|581.18|583.38|581.18|583.61|581.41|583.38|581.18|0
1645032250000|2022-02-16 17:24:10|583.27|581.07|583.38|581.18|583.61|581.41|583.27|581.07|0
1645032260000|2022-02-16 17:24:20|583.61|581.41|583.61|581.41|583.61|581.41|583.61|581.41|0
1645032270000|2022-02-16 17:24:30|583.84|581.64|584.07|581.87|584.07|581.87|583.84|581.64|0
1645032280000|2022-02-16 17:24:40|584.3|582.1|584.3|582.1|584.3|582.1|584.07|581.87|0
1645032290000|2022-02-16 17:24:50|584.52|582.32|584.07|581.87|584.52|582.32|584.07|581.87|0
1645032300000|2022-02-16 17:25:00|584.3|582.1|584.98|582.78|584.98|582.78|584.3|582.1|0
1645032310000|2022-02-16 17:25:10|584.75|582.55|584.41|582.21|584.75|582.55|584.07|581.87|0
1645032320000|2022-02-16 17:25:20|584.3|582.1|584.07|581.87|584.3|582.1|584.07|581.87|0
1645032330000|2022-02-16 17:25:30|583.96|581.76|584.07|581.87|584.3|582.1|583.84|581.64|0
1645032340000|2022-02-16 17:25:40|583.84|581.64|584.07|581.87|584.07|581.87|583.84|581.64|0
1645032350000|2022-02-16 17:25:50|583.84|581.64|583.61|581.41|583.84|581.64|583.16|580.96|0
1645032360000|2022-02-16 17:26:00|583.27|581.07|583.61|581.41|583.84|581.64|583.27|581.07|0
1645032370000|2022-02-16 17:26:10|582.93|580.73|583.61|581.41|583.61|581.41|582.93|580.73|0
1645032380000|2022-02-16 17:26:20|583.16|580.96|583.61|581.41|583.61|581.41|583.16|580.96|0
1645032390000|2022-02-16 17:26:30|583.84|581.64|583.61|581.41|584.07|581.87|583.61|581.41|0
1645032400000|2022-02-16 17:26:40|583.73|581.53|583.61|581.41|583.73|581.53|583.5|581.3|0
1645032410000|2022-02-16 17:26:50|584.07|581.87|583.84|581.64|584.07|581.87|583.84|581.64|0
1645032430000|2022-02-16 17:27:10|583.61|581.41|583.61|581.41|583.84|581.64|583.61|581.41|0
1645032440000|2022-02-16 17:27:20|583.84|581.64|584.07|581.87|584.07|581.87|583.84|581.64|0
1645032450000|2022-02-16 17:27:30|584.3|582.1|583.84|581.64|584.3|582.1|583.84|581.64|0
1645032460000|2022-02-16 17:27:40|583.38|581.18|583.61|581.41|583.61|581.41|583.38|581.18|0
1645032470000|2022-02-16 17:27:50|583.5|581.3|583.38|581.18|583.5|581.3|583.38|581.18|0
1645032480000|2022-02-16 17:28:00|583.61|581.41|583.38|581.18|583.61|581.41|583.38|581.18|0
1645032490000|2022-02-16 17:28:10|583.15|580.95|582.93|580.73|583.15|580.95|582.93|580.73|0
1645032500000|2022-02-16 17:28:20|582.7|580.5|582.93|580.73|582.93|580.73|582.7|580.5|0
1645032510000|2022-02-16 17:28:30|583.38|581.18|584.3|582.1|584.3|582.1|583.38|581.18|0
1645032520000|2022-02-16 17:28:40|584.52|582.32|584.52|582.32|584.64|582.44|584.52|582.32|0
1645032530000|2022-02-16 17:28:50|584.98|582.78|584.75|582.55|585.21|583.01|584.75|582.55|0
1645032540000|2022-02-16 17:29:00|584.52|582.32|584.52|582.32|584.52|582.32|584.52|582.32|0
1645032550000|2022-02-16 17:29:10|584.98|582.78|585.44|583.24|585.44|583.24|584.98|582.78|0
1645032560000|2022-02-16 17:29:20|585.1|582.9|584.98|582.78|585.21|583.01|584.98|582.78|0
1645032570000|2022-02-16 17:29:30|584.75|582.55|584.75|582.55|584.75|582.55|584.52|582.32|0
1645032580000|2022-02-16 17:29:40|584.52|582.32|584.3|582.1|584.52|582.32|584.3|582.1|0
1645032590000|2022-02-16 17:29:50|584.52|582.32|585.21|583.01|585.21|583.01|584.52|582.32|0
1645032600000|2022-02-16 17:30:00|585.44|583.24|586.12|583.92|586.12|583.92|585.44|583.24|0
1645032610000|2022-02-16 17:30:10|586.35|584.15|586.35|584.15|586.35|584.15|585.89|583.69|0
1645032620000|2022-02-16 17:30:20|586.58|584.38|587.04|584.84|587.04|584.84|586.58|584.38|0
1645032630000|2022-02-16 17:30:30|587.26|585.06|587.26|585.06|587.26|585.06|587.04|584.84|0
1645032640000|2022-02-16 17:30:40|587.72|585.52|587.95|585.75|587.95|585.75|587.49|585.29|0
1645032650000|2022-02-16 17:30:50|588.64|586.44|588.86|586.66|589.32|587.12|588.64|586.44|0
1645032660000|2022-02-16 17:31:00|589.09|586.89|589.55|587.35|589.55|587.35|588.64|586.44|0
1645032670000|2022-02-16 17:31:10|590.24|588.04|591.38|589.18|591.38|589.18|590.24|588.04|0
1645032680000|2022-02-16 17:31:20|591.61|589.41|590.47|588.27|591.61|589.41|590.47|588.27|0
1645032690000|2022-02-16 17:31:30|590.92|588.72|590.69|588.49|590.92|588.72|590.69|588.49|0
1645032700000|2022-02-16 17:31:40|591.15|588.95|591.38|589.18|591.38|589.18|591.15|588.95|0
1645032710000|2022-02-16 17:31:50|591.61|589.41|591.15|588.95|591.61|589.41|591.15|588.95|0
1645032720000|2022-02-16 17:32:00|591.61|589.41|592.76|590.56|592.98|590.78|591.61|589.41|0
1645032730000|2022-02-16 17:32:10|592.3|590.1|592.07|589.87|592.3|590.1|591.61|589.41|0
1645032740000|2022-02-16 17:32:20|591.84|589.64|592.07|589.87|592.07|589.87|591.84|589.64|0
1645032750000|2022-02-16 17:32:30|592.3|590.1|592.19|589.99|592.3|590.1|592.07|589.87|0
1645032760000|2022-02-16 17:32:40|592.3|590.1|592.3|590.1|592.3|590.1|592.07|589.87|0
1645032770000|2022-02-16 17:32:50|592.07|589.87|592.53|590.33|592.53|590.33|592.07|589.87|0
1645032780000|2022-02-16 17:33:00|592.42|590.22|594.13|591.93|594.13|591.93|592.42|590.22|0
1645032790000|2022-02-16 17:33:10|593.44|591.24|594.36|592.16|594.36|592.16|593.44|591.24|0
1645032800000|2022-02-16 17:33:20|594.13|591.93|594.13|591.93|594.36|592.16|594.13|591.93|0
1645032810000|2022-02-16 17:33:30|594.36|592.16|594.59|592.39|594.59|592.39|594.36|592.16|0
1645032820000|2022-02-16 17:33:40|594.36|592.16|593.9|591.7|594.36|592.16|593.79|591.59|0
1645032830000|2022-02-16 17:33:50|593.44|591.24|593.67|591.47|593.67|591.47|593.21|591.01|0
1645032840000|2022-02-16 17:34:00|593.44|591.24|594.36|592.16|594.36|592.16|593.44|591.24|0
1645032850000|2022-02-16 17:34:10|594.59|592.39|595.28|593.08|595.28|593.08|594.59|592.39|0
1645032860000|2022-02-16 17:34:20|595.05|592.85|594.82|592.62|595.05|592.85|594.82|592.62|0
1645032870000|2022-02-16 17:34:30|594.59|592.39|595.51|593.31|595.51|593.31|594.59|592.39|0
1645032880000|2022-02-16 17:34:40|595.97|593.77|596.19|593.99|596.19|593.99|595.97|593.77|0
1645032890000|2022-02-16 17:34:50|597.34|595.14|596.19|593.99|597.34|595.14|596.19|593.99|0
1645032900000|2022-02-16 17:35:00|596.42|594.22|596.42|594.22|596.88|594.68|596.42|594.22|0
1645032910000|2022-02-16 17:35:10|596.19|593.99|595.74|593.54|596.42|594.22|595.74|593.54|0
1645032920000|2022-02-16 17:35:20|595.97|593.77|595.51|593.31|595.97|593.77|595.51|593.31|0
1645032930000|2022-02-16 17:35:30|595.28|593.08|595.51|593.31|595.51|593.31|595.28|593.08|0
1645032940000|2022-02-16 17:35:40|595.28|593.08|595.97|593.77|595.97|593.77|595.28|593.08|0
1645032950000|2022-02-16 17:35:50|596.19|593.99|596.19|593.99|596.42|594.22|596.19|593.99|0
1645032960000|2022-02-16 17:36:00|595.97|593.77|596.88|594.68|597.11|594.91|595.97|593.77|0
1645032970000|2022-02-16 17:36:10|596.19|593.99|596.19|593.99|596.19|593.99|596.19|593.99|0
1645032980000|2022-02-16 17:36:20|595.97|593.77|596.42|594.22|596.65|594.45|595.97|593.77|0
1645032990000|2022-02-16 17:36:30|596.88|594.68|596.88|594.68|596.88|594.68|596.42|594.22|0
1645033000000|2022-02-16 17:36:40|596.65|594.45|596.19|593.99|596.88|594.68|596.19|593.99|0
1645033010000|2022-02-16 17:36:50|595.97|593.77|595.96|593.76|595.97|593.77|595.96|593.76|0
1645033020000|2022-02-16 17:37:00|596.31|594.11|595.74|593.54|596.31|594.11|595.74|593.54|0
1645033030000|2022-02-16 17:37:10|595.51|593.31|595.05|592.85|595.51|593.31|595.05|592.85|0
1645033040000|2022-02-16 17:37:20|594.59|592.39|594.59|592.39|594.59|592.39|594.13|591.93|0
1645033050000|2022-02-16 17:37:30|594.82|592.62|594.82|592.62|595.05|592.85|594.82|592.62|0
1645033060000|2022-02-16 17:37:40|595.05|592.85|595.05|592.85|595.28|593.08|595.05|592.85|0
1645033070000|2022-02-16 17:37:50|594.82|592.62|594.36|592.16|594.82|592.62|594.36|592.16|0
1645033080000|2022-02-16 17:38:00|594.75|592.55|595.44|593.24|595.44|593.24|594.75|592.55|0
1645033090000|2022-02-16 17:38:10|595.21|593.01|595.21|593.01|595.21|593.01|594.98|592.78|0
1645033100000|2022-02-16 17:38:20|594.98|592.78|594.29|592.09|594.98|592.78|594.29|592.09|0
1645033110000|2022-02-16 17:38:30|594.87|592.67|594.98|592.78|594.98|592.78|594.87|592.67|0
1645033120000|2022-02-16 17:38:40|594.75|592.55|594.75|592.55|594.98|592.78|594.75|592.55|0
1645033130000|2022-02-16 17:38:50|594.64|592.44|593.83|591.63|594.64|592.44|593.83|591.63|0
1645033140000|2022-02-16 17:39:00|593.61|591.41|593.83|591.63|593.83|591.63|593.61|591.41|0
1645033150000|2022-02-16 17:39:10|594.06|591.86|593.38|591.18|594.06|591.86|593.38|591.18|0
1645033160000|2022-02-16 17:39:20|593.15|590.95|592.46|590.26|593.15|590.95|592.46|590.26|0
1645033170000|2022-02-16 17:39:30|592.23|590.03|592.46|590.26|592.69|590.49|592.23|590.03|0
1645033180000|2022-02-16 17:39:40|592.35|590.15|591.78|589.58|592.35|590.15|591.78|589.58|0
1645033190000|2022-02-16 17:39:50|592|589.8|592|589.8|592.23|590.03|592|589.8|0
1645033200000|2022-02-16 17:40:00|591.78|589.58|591.55|589.35|591.78|589.58|591.32|589.12|0
1645033210000|2022-02-16 17:40:10|591.78|589.58|591.55|589.35|591.78|589.58|591.55|589.35|0
1645033220000|2022-02-16 17:40:20|591.78|589.58|591.09|588.89|592|589.8|591.09|588.89|0
1645033230000|2022-02-16 17:40:30|591.32|589.12|591.55|589.35|591.55|589.35|591.09|588.89|0
1645033240000|2022-02-16 17:40:40|591.78|589.58|591.55|589.35|591.78|589.58|591.32|589.12|0
1645033250000|2022-02-16 17:40:50|591.32|589.12|591.55|589.35|591.55|589.35|591.32|589.12|0
1645033260000|2022-02-16 17:41:00|591.32|589.12|590.86|588.66|591.32|589.12|590.86|588.66|0
1645033270000|2022-02-16 17:41:10|591.09|588.89|591.09|588.89|591.09|588.89|590.86|588.66|0
1645033280000|2022-02-16 17:41:20|590.86|588.66|590.4|588.2|590.86|588.66|590.4|588.2|0
1645033290000|2022-02-16 17:41:30|590.18|587.98|589.72|587.52|590.18|587.98|589.72|587.52|0
1645033300000|2022-02-16 17:41:40|589.95|587.75|590.18|587.98|590.18|587.98|589.72|587.52|0
1645033310000|2022-02-16 17:41:50|589.95|587.75|589.72|587.52|589.95|587.75|589.49|587.29|0
1645033320000|2022-02-16 17:42:00|590.18|587.98|589.72|587.52|590.18|587.98|589.72|587.52|0
1645033330000|2022-02-16 17:42:10|589.49|587.29|589.49|587.29|589.72|587.52|589.49|587.29|0
1645033340000|2022-02-16 17:42:20|589.72|587.52|590.18|587.98|590.18|587.98|589.72|587.52|0
1645033350000|2022-02-16 17:42:30|589.95|587.75|589.49|587.29|589.95|587.75|589.49|587.29|0
1645033360000|2022-02-16 17:42:40|589.72|587.52|589.72|587.52|589.72|587.52|589.72|587.52|0
1645033370000|2022-02-16 17:42:50|589.49|587.29|589.72|587.52|589.72|587.52|589.49|587.29|0
1645033380000|2022-02-16 17:43:00|589.95|587.75|589.72|587.52|589.95|587.75|589.72|587.52|0
1645033390000|2022-02-16 17:43:10|589.95|587.75|589.95|587.75|590.17|587.97|589.95|587.75|0
1645033400000|2022-02-16 17:43:20|590.17|587.97|589.95|587.75|590.17|587.97|589.95|587.75|0
1645033410000|2022-02-16 17:43:30|589.72|587.52|589.49|587.29|589.72|587.52|589.49|587.29|0
1645033420000|2022-02-16 17:43:40|589.72|587.52|589.72|587.52|589.72|587.52|589.72|587.52|0
1645033430000|2022-02-16 17:43:50|589.26|587.06|589.26|587.06|589.26|587.06|589.03|586.83|0
1645033440000|2022-02-16 17:44:00|589.49|587.29|589.72|587.52|589.72|587.52|589.26|587.06|0
1645033450000|2022-02-16 17:44:10|589.95|587.75|590.17|587.97|590.17|587.97|589.95|587.75|0
1645033460000|2022-02-16 17:44:20|589.72|587.52|589.95|587.75|589.95|587.75|589.72|587.52|0
1645033470000|2022-02-16 17:44:30|589.72|587.52|589.95|587.75|589.95|587.75|589.72|587.52|0
1645033480000|2022-02-16 17:44:40|590.17|587.97|589.95|587.75|590.17|587.97|589.95|587.75|0
1645033490000|2022-02-16 17:44:50|590.4|588.2|590.17|587.97|590.4|588.2|590.17|587.97|0
1645033500000|2022-02-16 17:45:00|589.72|587.52|589.72|587.52|589.95|587.75|589.72|587.52|0
1645033510000|2022-02-16 17:45:10|589.95|587.75|590.17|587.97|590.17|587.97|589.95|587.75|0
1645033520000|2022-02-16 17:45:20|589.95|587.75|589.72|587.52|589.95|587.75|589.72|587.52|0
1645033530000|2022-02-16 17:45:30|589.95|587.75|589.95|587.75|589.95|587.75|589.72|587.52|0
1645033540000|2022-02-16 17:45:40|589.72|587.52|589.95|587.75|589.95|587.75|589.72|587.52|0
1645033550000|2022-02-16 17:45:50|589.72|587.52|590.17|587.97|590.17|587.97|589.72|587.52|0
1645033570000|2022-02-16 17:46:10|589.95|587.75|590.4|588.2|590.4|588.2|589.95|587.75|0
1645033580000|2022-02-16 17:46:20|590.17|587.97|590.63|588.43|590.63|588.43|590.17|587.97|0
1645033590000|2022-02-16 17:46:30|590.52|588.32|590.4|588.2|590.52|588.32|590.4|588.2|0
1645033600000|2022-02-16 17:46:40|590.17|587.97|589.49|587.29|590.17|587.97|589.49|587.29|0
1645033610000|2022-02-16 17:46:50|589.72|587.52|590.4|588.2|590.4|588.2|589.72|587.52|0
1645033620000|2022-02-16 17:47:00|590.17|587.97|589.95|587.75|590.17|587.97|589.95|587.75|0
1645033630000|2022-02-16 17:47:10|589.72|587.52|589.49|587.29|589.72|587.52|589.26|587.06|0
1645033640000|2022-02-16 17:47:20|589.03|586.83|588.8|586.6|589.03|586.83|588.58|586.38|0
1645033650000|2022-02-16 17:47:30|588.58|586.38|588.58|586.38|588.58|586.38|588.47|586.27|0
1645033660000|2022-02-16 17:47:40|588.8|586.6|588.8|586.6|588.8|586.6|588.8|586.6|0
1645033670000|2022-02-16 17:47:50|588.58|586.38|588.58|586.38|588.8|586.6|588.58|586.38|0
1645033680000|2022-02-16 17:48:00|588.8|586.6|588.35|586.15|588.8|586.6|588.35|586.15|0
1645033690000|2022-02-16 17:48:10|588.12|585.92|588.35|586.15|588.35|586.15|587.89|585.69|0
1645033700000|2022-02-16 17:48:20|588.58|586.38|588.8|586.6|588.8|586.6|588.58|586.38|0
1645033710000|2022-02-16 17:48:30|588.58|586.38|588.35|586.15|588.58|586.38|588.12|585.92|0
1645033730000|2022-02-16 17:48:50|588.58|586.38|588.35|586.15|588.58|586.38|588.35|586.15|0
1645033740000|2022-02-16 17:49:00|588.58|586.38|588.35|586.15|588.58|586.38|588.35|586.15|0
1645033750000|2022-02-16 17:49:10|588.58|586.38|588.35|586.15|588.58|586.38|588.35|586.15|0
1645033760000|2022-02-16 17:49:20|588.58|586.38|588.58|586.38|588.58|586.38|588.58|586.38|0
1645033770000|2022-02-16 17:49:30|588.8|586.6|589.03|586.83|589.03|586.83|588.8|586.6|0
1645033790000|2022-02-16 17:49:50|589.15|586.95|588.92|586.72|589.15|586.95|588.92|586.72|0
1645033800000|2022-02-16 17:50:00|588.35|586.15|588.35|586.15|588.35|586.15|588.12|585.92|0
1645033810000|2022-02-16 17:50:10|588.12|585.92|588.12|585.92|588.12|585.92|588.12|585.92|0
1645033820000|2022-02-16 17:50:20|588.35|586.15|588.58|586.38|588.58|586.38|588.35|586.15|0
1645033830000|2022-02-16 17:50:30|588.35|586.15|589.03|586.83|589.03|586.83|588.35|586.15|0
1645033840000|2022-02-16 17:50:40|589.26|587.06|589.03|586.83|589.26|587.06|589.03|586.83|0
1645033850000|2022-02-16 17:50:50|588.8|586.6|589.03|586.83|589.03|586.83|588.8|586.6|0
1645033860000|2022-02-16 17:51:00|589.26|587.06|589.49|587.29|589.49|587.29|589.26|587.06|0
1645033870000|2022-02-16 17:51:10|589.26|587.06|589.26|587.06|589.49|587.29|589.26|587.06|0
1645033880000|2022-02-16 17:51:20|589.03|586.83|589.03|586.83|589.03|586.83|589.03|586.83|0
1645033890000|2022-02-16 17:51:30|589.72|587.52|589.26|587.06|589.72|587.52|589.26|587.06|0
1645033900000|2022-02-16 17:51:40|589.49|587.29|589.61|587.41|589.61|587.41|589.49|587.29|0
1645033910000|2022-02-16 17:51:50|589.72|587.52|589.49|587.29|589.72|587.52|589.26|587.06|0
1645033920000|2022-02-16 17:52:00|589.61|587.41|589.49|587.29|589.61|587.41|589.49|587.29|0
1645033930000|2022-02-16 17:52:10|589.26|587.06|589.72|587.52|589.72|587.52|589.26|587.06|0
1645033940000|2022-02-16 17:52:20|589.94|587.74|589.72|587.52|589.94|587.74|589.49|587.29|0
1645033960000|2022-02-16 17:52:40|589.49|587.29|589.72|587.52|589.72|587.52|589.49|587.29|0
1645033970000|2022-02-16 17:52:50|589.49|587.29|588.8|586.6|589.49|587.29|588.8|586.6|0
1645033980000|2022-02-16 17:53:00|588.57|586.37|588.35|586.15|588.57|586.37|588.35|586.15|0
1645033990000|2022-02-16 17:53:10|587.43|585.23|587.89|585.69|587.89|585.69|587.43|585.23|0
1645034000000|2022-02-16 17:53:20|587.66|585.46|587.66|585.46|587.66|585.46|587.66|585.46|0
1645034010000|2022-02-16 17:53:30|587.43|585.23|587.66|585.46|587.66|585.46|587.43|585.23|0
1645034020000|2022-02-16 17:53:40|587.43|585.23|587.66|585.46|587.66|585.46|587.43|585.23|0
1645034040000|2022-02-16 17:54:00|587.43|585.23|587.43|585.23|587.66|585.46|587.43|585.23|0
1645034050000|2022-02-16 17:54:10|586.75|584.55|586.75|584.55|586.75|584.55|586.52|584.32|0
1645034060000|2022-02-16 17:54:20|586.98|584.78|586.98|584.78|586.98|584.78|586.98|584.78|0
1645034070000|2022-02-16 17:54:30|587.21|585.01|587.21|585.01|587.32|585.12|587.21|585.01|0
1645034080000|2022-02-16 17:54:40|587.43|585.23|588.12|585.92|588.12|585.92|587.43|585.23|0
1645034100000|2022-02-16 17:55:00|588.35|586.15|588.35|586.15|588.57|586.37|588.35|586.15|0
1645034110000|2022-02-16 17:55:10|588.57|586.37|588.57|586.37|588.8|586.6|588.57|586.37|0
1645034120000|2022-02-16 17:55:20|588.8|586.6|588.57|586.37|588.8|586.6|588.35|586.15|0
1645034130000|2022-02-16 17:55:30|588.12|585.92|588.57|586.37|588.57|586.37|588.12|585.92|0
1645034140000|2022-02-16 17:55:40|588.35|586.15|587.89|585.69|588.35|586.15|587.89|585.69|0
1645034150000|2022-02-16 17:55:50|588.12|585.92|588.12|585.92|588.35|586.15|588.12|585.92|0
1645034160000|2022-02-16 17:56:00|587.89|585.69|587.89|585.69|588.12|585.92|587.89|585.69|0
1645034170000|2022-02-16 17:56:10|587.66|585.46|588.35|586.15|588.35|586.15|587.66|585.46|0
1645034180000|2022-02-16 17:56:20|588.12|585.92|588.35|586.15|588.35|586.15|588.12|585.92|0
1645034190000|2022-02-16 17:56:30|588.12|585.92|587.43|585.23|588.12|585.92|587.43|585.23|0
1645034200000|2022-02-16 17:56:40|587.21|585.01|587.66|585.46|587.66|585.46|587.21|585.01|0
1645034210000|2022-02-16 17:56:50|587.89|585.69|587.89|585.69|587.89|585.69|587.89|585.69|0
1645034220000|2022-02-16 17:57:00|588.12|585.92|587.89|585.69|588.12|585.92|587.89|585.69|0
1645034230000|2022-02-16 17:57:10|588.12|585.92|589.03|586.83|589.03|586.83|588.12|585.92|0
1645034240000|2022-02-16 17:57:20|588.57|586.37|588.8|586.6|588.8|586.6|588.57|586.37|0
1645034250000|2022-02-16 17:57:30|589.15|586.95|589.72|587.52|589.72|587.52|589.03|586.83|0
1645034260000|2022-02-16 17:57:40|589.49|587.29|589.26|587.06|589.49|587.29|589.26|587.06|0
1645034270000|2022-02-16 17:57:50|588.8|586.6|589.26|587.06|589.26|587.06|588.8|586.6|0
1645034280000|2022-02-16 17:58:00|589.72|587.52|589.26|587.06|589.72|587.52|589.26|587.06|0
1645034290000|2022-02-16 17:58:10|588.8|586.6|588.57|586.37|589.03|586.83|588.57|586.37|0
1645034300000|2022-02-16 17:58:20|589.15|586.95|589.26|587.06|589.49|587.29|589.03|586.83|0
1645034310000|2022-02-16 17:58:30|589.49|587.29|589.49|587.29|589.49|587.29|589.49|587.29|0
1645034320000|2022-02-16 17:58:40|589.26|587.06|589.49|587.29|589.49|587.29|589.03|586.83|0
1645034330000|2022-02-16 17:58:50|589.29|587.09|589.06|586.86|589.29|587.09|589.06|586.86|0
1645034340000|2022-02-16 17:59:00|588.83|586.63|588.6|586.4|589.06|586.86|588.6|586.4|0
1645034350000|2022-02-16 17:59:10|588.83|586.63|588.98|586.78|589.06|586.86|588.83|586.63|0
1645034360000|2022-02-16 17:59:20|589.09|586.89|588.86|586.66|589.09|586.89|588.86|586.66|0
1645034370000|2022-02-16 17:59:30|588.63|586.43|589.09|586.89|589.09|586.89|588.63|586.43|0
1645034380000|2022-02-16 17:59:40|588.86|586.66|589.21|587.01|589.21|587.01|588.86|586.66|0
1645034390000|2022-02-16 17:59:50|589.09|586.89|588.86|586.66|589.09|586.89|588.86|586.66|0
1645034400000|2022-02-16 18:00:00|589.09|586.89|589.32|587.12|589.32|587.12|589.09|586.89|0
1645034410000|2022-02-16 18:00:10|589.09|586.89|589.32|587.12|589.32|587.12|588.86|586.66|0
1645034420000|2022-02-16 18:00:20|588.86|586.66|589.09|586.89|589.09|586.89|588.86|586.66|0
1645034430000|2022-02-16 18:00:30|588.86|586.66|588.17|585.97|588.86|586.66|588.17|585.97|0
1645034440000|2022-02-16 18:00:40|588.63|586.43|588.4|586.2|588.63|586.43|588.4|586.2|0
1645034450000|2022-02-16 18:00:50|588.63|586.43|589.09|586.89|589.09|586.89|588.63|586.43|0
1645034460000|2022-02-16 18:01:00|588.86|586.66|589.09|586.89|589.32|587.12|588.86|586.66|0
1645034470000|2022-02-16 18:01:10|589.32|587.12|589.32|587.12|589.32|587.12|589.32|587.12|0
1645034480000|2022-02-16 18:01:20|589.09|586.89|589.32|587.12|589.32|587.12|589.09|586.89|0
1645034490000|2022-02-16 18:01:30|589.77|587.57|590.23|588.03|590.81|588.61|589.77|587.57|0
1645034500000|2022-02-16 18:01:40|590.46|588.26|590|587.8|590.46|588.26|590|587.8|0
1645034510000|2022-02-16 18:01:50|590.46|588.26|590.46|588.26|590.69|588.49|590.46|588.26|0
1645034520000|2022-02-16 18:02:00|590|587.8|590.69|588.49|590.69|588.49|590|587.8|0
1645034530000|2022-02-16 18:02:10|590.92|588.72|590.81|588.61|590.92|588.72|590.46|588.26|0
1645034540000|2022-02-16 18:02:20|591.15|588.95|590.92|588.72|591.15|588.95|590.69|588.49|0
1645034550000|2022-02-16 18:02:30|591.15|588.95|590.92|588.72|591.15|588.95|590.92|588.72|0
1645034560000|2022-02-16 18:02:40|591.15|588.95|591.15|588.95|591.15|588.95|590.81|588.61|0
1645034570000|2022-02-16 18:02:50|590.92|588.72|590.69|588.49|590.92|588.72|590.69|588.49|0
1645034580000|2022-02-16 18:03:00|590.92|588.72|591.15|588.95|591.15|588.95|590.92|588.72|0
1645034590000|2022-02-16 18:03:10|590.92|588.72|590.69|588.49|590.92|588.72|590.69|588.49|0
1645034600000|2022-02-16 18:03:20|590.46|588.26|590.12|587.92|590.46|588.26|590|587.8|0
1645034610000|2022-02-16 18:03:30|590.23|588.03|590.46|588.26|590.46|588.26|590|587.8|0
1645034620000|2022-02-16 18:03:40|590.69|588.49|591.15|588.95|591.15|588.95|590.69|588.49|0
1645034630000|2022-02-16 18:03:50|591.04|588.84|591.15|588.95|591.38|589.18|591.04|588.84|0
1645034640000|2022-02-16 18:04:00|590.92|588.72|590.69|588.49|590.92|588.72|590.69|588.49|0
1645034650000|2022-02-16 18:04:10|590.92|588.72|590.92|588.72|591.15|588.95|590.92|588.72|0
1645034660000|2022-02-16 18:04:20|590.69|588.49|591.15|588.95|591.15|588.95|590.69|588.49|0
1645034670000|2022-02-16 18:04:30|591.38|589.18|591.6|589.4|591.83|589.63|591.38|589.18|0
1645034680000|2022-02-16 18:04:40|591.83|589.63|592.06|589.86|592.29|590.09|591.83|589.63|0
1645034690000|2022-02-16 18:04:50|591.83|589.63|591.6|589.4|591.83|589.63|591.6|589.4|0
1645034700000|2022-02-16 18:05:00|591.38|589.18|591.6|589.4|591.6|589.4|591.38|589.18|0
1645034710000|2022-02-16 18:05:10|592.06|589.86|591.83|589.63|592.06|589.86|591.83|589.63|0
1645034720000|2022-02-16 18:05:20|592.06|589.86|591.6|589.4|592.06|589.86|591.6|589.4|0
1645034730000|2022-02-16 18:05:30|591.38|589.18|591.15|588.95|591.38|589.18|591.15|588.95|0
1645034740000|2022-02-16 18:05:40|591.04|588.84|590.92|588.72|591.04|588.84|590.92|588.72|0
1645034750000|2022-02-16 18:05:50|590.69|588.49|590.92|588.72|590.92|588.72|590.69|588.49|0
1645034760000|2022-02-16 18:06:00|590.23|588.03|590|587.8|590.23|588.03|590|587.8|0
1645034770000|2022-02-16 18:06:10|590.35|588.15|590.46|588.26|590.46|588.26|590.23|588.03|0
1645034780000|2022-02-16 18:06:20|590.92|588.72|590.69|588.49|590.92|588.72|590.69|588.49|0
1645034790000|2022-02-16 18:06:30|590.46|588.26|590|587.8|590.46|588.26|590|587.8|0
1645034800000|2022-02-16 18:06:40|590.23|588.03|589.32|587.12|590.23|588.03|589.32|587.12|0
1645034810000|2022-02-16 18:06:50|589.09|586.89|589.09|586.89|589.09|586.89|588.86|586.66|0
1645034820000|2022-02-16 18:07:00|588.86|586.66|589.09|586.89|589.09|586.89|588.86|586.66|0
1645034830000|2022-02-16 18:07:10|588.86|586.66|588.86|586.66|588.98|586.78|588.63|586.43|0
1645034840000|2022-02-16 18:07:20|589.09|586.89|588.63|586.43|589.09|586.89|588.63|586.43|0
1645034850000|2022-02-16 18:07:30|588.17|585.97|588.63|586.43|588.63|586.43|587.94|585.74|0
1645034860000|2022-02-16 18:07:40|588.4|586.2|588.17|585.97|588.4|586.2|588.17|585.97|0
1645034870000|2022-02-16 18:07:50|588.4|586.2|588.4|586.2|588.4|586.2|588.17|585.97|0
1645034880000|2022-02-16 18:08:00|588.63|586.43|588.63|586.43|588.63|586.43|588.29|586.09|0
1645034890000|2022-02-16 18:08:10|588.4|586.2|588.4|586.2|588.4|586.2|588.17|585.97|0
1645034900000|2022-02-16 18:08:20|588.63|586.43|588.4|586.2|588.63|586.43|588.4|586.2|0
1645034910000|2022-02-16 18:08:30|588.63|586.43|588.86|586.66|589.09|586.89|588.63|586.43|0
1645034920000|2022-02-16 18:08:40|589.09|586.89|589.09|586.89|589.09|586.89|589.09|586.89|0
1645034930000|2022-02-16 18:08:50|589.31|587.11|588.4|586.2|589.31|587.11|588.4|586.2|0
1645034940000|2022-02-16 18:09:00|588.17|585.97|588.4|586.2|588.4|586.2|588.17|585.97|0
1645034950000|2022-02-16 18:09:10|588.63|586.43|588.4|586.2|588.63|586.43|588.4|586.2|0
1645034960000|2022-02-16 18:09:20|588.63|586.43|588.4|586.2|588.63|586.43|588.4|586.2|0
1645034970000|2022-02-16 18:09:30|588.63|586.43|589.09|586.89|589.09|586.89|588.63|586.43|0
1645034980000|2022-02-16 18:09:40|589.21|587.01|589.09|586.89|589.21|587.01|589.09|586.89|0
1645034990000|2022-02-16 18:09:50|588.86|586.66|588.86|586.66|588.86|586.66|588.86|586.66|0
1645035000000|2022-02-16 18:10:00|588.63|586.43|588.63|586.43|588.86|586.66|588.63|586.43|0
1645035010000|2022-02-16 18:10:10|588.17|585.97|588.52|586.32|588.52|586.32|588.17|585.97|0
1645035020000|2022-02-16 18:10:20|588.63|586.43|588.86|586.66|588.86|586.66|588.4|586.2|0
1645035030000|2022-02-16 18:10:30|589.09|586.89|589.31|587.11|589.31|587.11|589.09|586.89|0
1645035040000|2022-02-16 18:10:40|589.54|587.34|589.77|587.57|589.77|587.57|589.54|587.34|0
1645035050000|2022-02-16 18:10:50|589.54|587.34|589.77|587.57|589.77|587.57|589.54|587.34|0
1645035060000|2022-02-16 18:11:00|589.54|587.34|589.77|587.57|589.89|587.69|589.54|587.34|0
1645035070000|2022-02-16 18:11:10|590|587.8|589.43|587.23|590|587.8|589.43|587.23|0
1645035080000|2022-02-16 18:11:20|589.31|587.11|589.54|587.34|589.54|587.34|589.31|587.11|0
1645035090000|2022-02-16 18:11:30|589.43|587.23|589.31|587.11|589.43|587.23|589.31|587.11|0
1645035100000|2022-02-16 18:11:40|589.09|586.89|589.09|586.89|589.31|587.11|589.09|586.89|0
1645035110000|2022-02-16 18:11:50|589.31|587.11|589.31|587.11|589.31|587.11|589.31|587.11|0
1645035120000|2022-02-16 18:12:00|589.54|587.34|589.31|587.11|589.54|587.34|589.31|587.11|0
1645035130000|2022-02-16 18:12:10|589.54|587.34|589.54|587.34|589.77|587.57|589.54|587.34|0
1645035140000|2022-02-16 18:12:20|589.31|587.11|589.54|587.34|589.54|587.34|589.31|587.11|0
1645035150000|2022-02-16 18:12:30|589.31|587.11|589.31|587.11|589.31|587.11|589.31|587.11|0
1645035160000|2022-02-16 18:12:40|588.86|586.66|588.63|586.43|588.86|586.66|588.63|586.43|0
1645035170000|2022-02-16 18:12:50|588.4|586.2|588.86|586.66|588.86|586.66|588.4|586.2|0
1645035180000|2022-02-16 18:13:00|588.4|586.2|588.4|586.2|588.4|586.2|587.94|585.74|0
1645035190000|2022-02-16 18:13:10|587.94|585.74|588.17|585.97|588.17|585.97|587.94|585.74|0
1645035200000|2022-02-16 18:13:20|588.4|586.2|588.4|586.2|588.4|586.2|588.4|586.2|0
1645035210000|2022-02-16 18:13:30|588.17|585.97|588.4|586.2|588.4|586.2|587.94|585.74|0
1645035220000|2022-02-16 18:13:40|588.17|585.97|588.52|586.32|588.52|586.32|588.17|585.97|0
1645035230000|2022-02-16 18:13:50|588.63|586.43|588.63|586.43|588.63|586.43|588.4|586.2|0
1645035240000|2022-02-16 18:14:00|588.86|586.66|588.86|586.66|588.98|586.78|588.86|586.66|0
1645035250000|2022-02-16 18:14:10|589.31|587.11|588.86|586.66|589.31|587.11|588.86|586.66|0
1645035260000|2022-02-16 18:14:20|589.09|586.89|589.09|586.89|589.09|586.89|589.09|586.89|0
1645035270000|2022-02-16 18:14:30|588.86|586.66|588.52|586.32|588.86|586.66|588.52|586.32|0
1645035280000|2022-02-16 18:14:40|588.4|586.2|587.94|585.74|588.4|586.2|587.94|585.74|0
1645035290000|2022-02-16 18:14:50|588.17|585.97|587.94|585.74|588.17|585.97|587.94|585.74|0
1645035300000|2022-02-16 18:15:00|587.83|585.63|587.71|585.51|587.83|585.63|587.71|585.51|0
1645035310000|2022-02-16 18:15:10|587.94|585.74|587.71|585.51|587.94|585.74|587.71|585.51|0
1645035320000|2022-02-16 18:15:20|587.48|585.28|587.48|585.28|587.48|585.28|587.48|585.28|0
1645035330000|2022-02-16 18:15:30|587.26|585.06|587.48|585.28|587.48|585.28|587.26|585.06|0
1645035340000|2022-02-16 18:15:40|587.26|585.06|587.26|585.06|587.26|585.06|587.03|584.83|0
1645035350000|2022-02-16 18:15:50|587.48|585.28|587.26|585.06|587.48|585.28|587.26|585.06|0
1645035360000|2022-02-16 18:16:00|587.48|585.28|587.71|585.51|587.71|585.51|587.48|585.28|0
1645035370000|2022-02-16 18:16:10|587.48|585.28|588.17|585.97|588.17|585.97|587.48|585.28|0
1645035380000|2022-02-16 18:16:20|588.4|586.2|588.63|586.43|588.63|586.43|588.4|586.2|0
1645035390000|2022-02-16 18:16:30|588.4|586.2|588.4|586.2|588.4|586.2|588.17|585.97|0
1645035400000|2022-02-16 18:16:40|588.17|585.97|587.71|585.51|588.17|585.97|587.71|585.51|0
1645035410000|2022-02-16 18:16:50|587.94|585.74|587.71|585.51|587.94|585.74|587.71|585.51|0
1645035420000|2022-02-16 18:17:00|587.94|585.74|588.17|585.97|588.17|585.97|587.94|585.74|0
1645035430000|2022-02-16 18:17:10|588.4|586.2|588.63|586.43|588.63|586.43|588.4|586.2|0
1645035440000|2022-02-16 18:17:20|588.4|586.2|588.17|585.97|588.52|586.32|588.17|585.97|0
1645035450000|2022-02-16 18:17:30|588.4|586.2|588.4|586.2|588.4|586.2|588.4|586.2|0
1645035460000|2022-02-16 18:17:40|588.17|585.97|588.4|586.2|588.4|586.2|588.17|585.97|0
1645035470000|2022-02-16 18:17:50|588.29|586.09|588.17|585.97|588.4|586.2|588.17|585.97|0
1645035480000|2022-02-16 18:18:00|587.94|585.74|588.17|585.97|588.17|585.97|587.94|585.74|0
1645035490000|2022-02-16 18:18:10|588.4|586.2|588.17|585.97|588.4|586.2|588.17|585.97|0
1645035500000|2022-02-16 18:18:20|588.4|586.2|587.94|585.74|588.63|586.43|587.94|585.74|0
1645035510000|2022-02-16 18:18:30|587.48|585.28|587.03|584.83|587.48|585.28|587.03|584.83|0
1645035520000|2022-02-16 18:18:40|587.26|585.06|587.03|584.83|587.26|585.06|587.03|584.83|0
1645035530000|2022-02-16 18:18:50|587.26|585.06|587.48|585.28|587.48|585.28|587.26|585.06|0
1645035540000|2022-02-16 18:19:00|587.71|585.51|588.4|586.2|588.4|586.2|587.71|585.51|0
1645035550000|2022-02-16 18:19:10|588.29|586.09|588.4|586.2|588.63|586.43|588.29|586.09|0
1645035560000|2022-02-16 18:19:20|588.17|585.97|588.63|586.43|588.63|586.43|588.17|585.97|0
1645035570000|2022-02-16 18:19:30|588.52|586.32|588.4|586.2|588.52|586.32|587.94|585.74|0
1645035580000|2022-02-16 18:19:40|588.17|585.97|588.17|585.97|588.4|586.2|588.17|585.97|0
1645035590000|2022-02-16 18:19:50|587.94|585.74|587.94|585.74|587.94|585.74|587.94|585.74|0
1645035600000|2022-02-16 18:20:00|587.71|585.51|587.94|585.74|587.94|585.74|587.71|585.51|0
1645035610000|2022-02-16 18:20:10|588.17|585.97|588.17|585.97|588.4|586.2|588.17|585.97|0
1645035620000|2022-02-16 18:20:20|588.29|586.09|588.29|586.09|588.4|586.2|588.29|586.09|0
1645035630000|2022-02-16 18:20:30|588.63|586.43|587.94|585.74|588.63|586.43|587.94|585.74|0
1645035640000|2022-02-16 18:20:40|587.71|585.51|587.48|585.28|587.94|585.74|587.48|585.28|0
1645035650000|2022-02-16 18:20:50|587.71|585.51|587.71|585.51|587.94|585.74|587.71|585.51|0
1645035660000|2022-02-16 18:21:00|587.83|585.63|588.17|585.97|588.17|585.97|587.83|585.63|0
1645035670000|2022-02-16 18:21:10|587.94|585.74|587.94|585.74|587.94|585.74|587.94|585.74|0
1645035680000|2022-02-16 18:21:20|587.83|585.63|587.83|585.63|587.83|585.63|587.83|585.63|0
1645035690000|2022-02-16 18:21:30|587.94|585.74|587.71|585.51|587.94|585.74|587.71|585.51|0
1645035700000|2022-02-16 18:21:40|587.48|585.28|587.25|585.05|587.48|585.28|587.25|585.05|0
1645035710000|2022-02-16 18:21:50|587.03|584.83|587.25|585.05|587.25|585.05|587.03|584.83|0
1645035720000|2022-02-16 18:22:00|587.48|585.28|587.03|584.83|587.48|585.28|587.03|584.83|0
1645035730000|2022-02-16 18:22:10|587.25|585.05|587.25|585.05|587.25|585.05|587.25|585.05|0
1645035740000|2022-02-16 18:22:20|587.03|584.83|586.11|583.91|587.03|584.83|586.11|583.91|0
1645035750000|2022-02-16 18:22:30|586.57|584.37|586.34|584.14|586.57|584.37|586.34|584.14|0
1645035760000|2022-02-16 18:22:40|586.11|583.91|586.11|583.91|586.11|583.91|585.88|583.68|0
1645035770000|2022-02-16 18:22:50|585.88|583.68|586|583.8|586|583.8|585.88|583.68|0
1645035780000|2022-02-16 18:23:00|586.11|583.91|585.66|583.46|586.11|583.91|585.66|583.46|0
1645035790000|2022-02-16 18:23:10|585.43|583.23|584.74|582.54|585.43|583.23|584.74|582.54|0
1645035800000|2022-02-16 18:23:20|584.97|582.77|585.43|583.23|585.43|583.23|584.97|582.77|0
1645035820000|2022-02-16 18:23:40|585.66|583.46|585.66|583.46|585.66|583.46|585.66|583.46|0
1645035830000|2022-02-16 18:23:50|585.88|583.68|585.88|583.68|585.88|583.68|585.88|583.68|0
1645035840000|2022-02-16 18:24:00|586.11|583.91|586.11|583.91|586.11|583.91|586.11|583.91|0
1645035850000|2022-02-16 18:24:10|586.34|584.14|586.8|584.6|586.8|584.6|586.34|584.14|0
1645035860000|2022-02-16 18:24:20|586.57|584.37|586.57|584.37|586.57|584.37|586.57|584.37|0
1645035870000|2022-02-16 18:24:30|586.8|584.6|586.8|584.6|586.8|584.6|586.8|584.6|0
1645035880000|2022-02-16 18:24:40|586.57|584.37|586.57|584.37|586.57|584.37|586.57|584.37|0
1645035890000|2022-02-16 18:24:50|586.8|584.6|586.57|584.37|586.8|584.6|586.57|584.37|0
1645035900000|2022-02-16 18:25:00|586.34|584.14|586.8|584.6|586.8|584.6|586.34|584.14|0
1645035910000|2022-02-16 18:25:10|586.57|584.37|586.57|584.37|586.57|584.37|586.57|584.37|0
1645035920000|2022-02-16 18:25:20|586.34|584.14|586.34|584.14|586.34|584.14|586.34|584.14|0
1645035930000|2022-02-16 18:25:30|586.57|584.37|587.03|584.83|587.03|584.83|586.57|584.37|0
1645035940000|2022-02-16 18:25:40|587.48|585.28|587.03|584.83|587.48|585.28|587.03|584.83|0
1645035950000|2022-02-16 18:25:50|587.25|585.05|587.25|585.05|587.25|585.05|587.03|584.83|0
1645035960000|2022-02-16 18:26:00|587.03|584.83|587.71|585.51|587.71|585.51|587.03|584.83|0
1645035970000|2022-02-16 18:26:10|587.94|585.74|587.94|585.74|587.94|585.74|587.94|585.74|0
1645035980000|2022-02-16 18:26:20|588.17|585.97|588.63|586.43|588.63|586.43|588.17|585.97|0
1645035990000|2022-02-16 18:26:30|588.4|586.2|588.63|586.43|588.63|586.43|588.4|586.2|0
1645036000000|2022-02-16 18:26:40|588.17|585.97|588.17|585.97|588.17|585.97|588.17|585.97|0
1645036010000|2022-02-16 18:26:50|587.94|585.74|587.94|585.74|587.94|585.74|587.83|585.63|0
1645036030000|2022-02-16 18:27:10|587.48|585.28|587.25|585.05|587.48|585.28|587.25|585.05|0
1645036040000|2022-02-16 18:27:20|587.48|585.28|587.71|585.51|587.71|585.51|587.48|585.28|0
1645036050000|2022-02-16 18:27:30|587.94|585.74|588.17|585.97|588.17|585.97|587.71|585.51|0
1645036060000|2022-02-16 18:27:40|588.4|586.2|588.17|585.97|588.4|586.2|588.17|585.97|0
1645036070000|2022-02-16 18:27:50|588.4|586.2|588.17|585.97|588.63|586.43|588.17|585.97|0
1645036080000|2022-02-16 18:28:00|587.94|585.74|587.71|585.51|587.94|585.74|587.71|585.51|0
1645036090000|2022-02-16 18:28:10|587.94|585.74|587.71|585.51|587.94|585.74|587.71|585.51|0
1645036100000|2022-02-16 18:28:20|587.94|585.74|587.94|585.74|587.94|585.74|587.94|585.74|0
1645036110000|2022-02-16 18:28:30|588.06|585.86|587.48|585.28|588.06|585.86|587.48|585.28|0
1645036120000|2022-02-16 18:28:40|587.71|585.51|587.48|585.28|587.71|585.51|587.48|585.28|0
1645036140000|2022-02-16 18:29:00|587.25|585.05|587.48|585.28|587.48|585.28|587.25|585.05|0
1645036150000|2022-02-16 18:29:10|587.25|585.05|587.03|584.83|587.25|585.05|587.03|584.83|0
1645036160000|2022-02-16 18:29:20|587.48|585.28|587.25|585.05|587.48|585.28|587.25|585.05|0
1645036170000|2022-02-16 18:29:30|587.48|585.28|587.48|585.28|587.71|585.51|587.48|585.28|0
1645036180000|2022-02-16 18:29:40|587.71|585.51|587.37|585.17|587.71|585.51|587.37|585.17|0
1645036190000|2022-02-16 18:29:50|587.48|585.28|587.25|585.05|587.48|585.28|587.25|585.05|0
1645036200000|2022-02-16 18:30:00|587.71|585.51|587.71|585.51|587.71|585.51|587.71|585.51|0
1645036210000|2022-02-16 18:30:10|587.94|585.74|587.71|585.51|588.17|585.97|587.71|585.51|0
1645036220000|2022-02-16 18:30:20|587.94|585.74|587.71|585.51|587.94|585.74|587.71|585.51|0
1645036230000|2022-02-16 18:30:30|587.94|585.74|588.17|585.97|588.17|585.97|587.94|585.74|0
1645036240000|2022-02-16 18:30:40|587.94|585.74|588.4|586.2|588.63|586.43|587.94|585.74|0
1645036260000|2022-02-16 18:31:00|589.2|587|589.31|587.11|589.43|587.23|589.2|587|0
1645036270000|2022-02-16 18:31:10|589.54|587.34|589.54|587.34|589.77|587.57|589.54|587.34|0
1645036280000|2022-02-16 18:31:20|589.77|587.57|589.54|587.34|589.77|587.57|589.31|587.11|0
1645036290000|2022-02-16 18:31:30|589.31|587.11|589.31|587.11|589.31|587.11|589.08|586.88|0
1645036300000|2022-02-16 18:31:40|589.54|587.34|589.77|587.57|589.77|587.57|589.54|587.34|0
1645036310000|2022-02-16 18:31:50|589.54|587.34|589.77|587.57|589.77|587.57|589.54|587.34|0
1645036320000|2022-02-16 18:32:00|589.54|587.34|590.46|588.26|590.46|588.26|589.54|587.34|0
1645036330000|2022-02-16 18:32:10|590|587.8|589.31|587.11|590|587.8|589.31|587.11|0
1645036340000|2022-02-16 18:32:20|589.08|586.88|589.08|586.88|589.08|586.88|588.85|586.65|0
1645036350000|2022-02-16 18:32:30|589.54|587.34|589.54|587.34|589.54|587.34|589.54|587.34|0
1645036360000|2022-02-16 18:32:40|589.31|587.11|589.54|587.34|589.54|587.34|589.31|587.11|0
1645036370000|2022-02-16 18:32:50|589.31|587.11|589.08|586.88|589.31|587.11|589.08|586.88|0
1645036380000|2022-02-16 18:33:00|588.85|586.65|588.97|586.77|589.08|586.88|588.85|586.65|0
1645036390000|2022-02-16 18:33:10|588.62|586.42|588.62|586.42|588.62|586.42|588.62|586.42|0
1645036400000|2022-02-16 18:33:20|588.74|586.54|588.4|586.2|588.74|586.54|588.17|585.97|0
1645036410000|2022-02-16 18:33:30|588.85|586.65|588.62|586.42|588.85|586.65|588.62|586.42|0
1645036420000|2022-02-16 18:33:40|588.85|586.65|589.31|587.11|589.31|587.11|588.85|586.65|0
1645036430000|2022-02-16 18:33:50|589.2|587|588.62|586.42|589.2|587|588.62|586.42|0
1645036440000|2022-02-16 18:34:00|588.85|586.65|588.51|586.31|588.85|586.65|588.4|586.2|0
1645036450000|2022-02-16 18:34:10|588.62|586.42|588.4|586.2|588.62|586.42|588.4|586.2|0
1645036460000|2022-02-16 18:34:20|588.62|586.42|588.62|586.42|588.62|586.42|588.62|586.42|0
1645036470000|2022-02-16 18:34:30|588.85|586.65|588.62|586.42|588.85|586.65|588.62|586.42|0
1645036480000|2022-02-16 18:34:40|588.85|586.65|589.08|586.88|589.08|586.88|588.85|586.65|0
1645036490000|2022-02-16 18:34:50|589.31|587.11|589.31|587.11|589.31|587.11|589.31|587.11|0
1645036500000|2022-02-16 18:35:00|589.08|586.88|588.85|586.65|589.08|586.88|588.85|586.65|0
1645036510000|2022-02-16 18:35:10|589.08|586.88|589.08|586.88|589.08|586.88|589.08|586.88|0
1645036520000|2022-02-16 18:35:20|589.31|587.11|589.54|587.34|589.54|587.34|589.31|587.11|0
1645036530000|2022-02-16 18:35:30|589.77|587.57|589.54|587.34|589.77|587.57|589.54|587.34|0
1645036540000|2022-02-16 18:35:40|588.85|586.65|588.4|586.2|588.85|586.65|588.4|586.2|0
1645036550000|2022-02-16 18:35:50|588.17|585.97|588.17|585.97|588.17|585.97|588.17|585.97|0
1645036560000|2022-02-16 18:36:00|587.94|585.74|587.25|585.05|587.94|585.74|587.02|584.82|0
1645036570000|2022-02-16 18:36:10|587.48|585.28|588.17|585.97|588.17|585.97|587.48|585.28|0
1645036580000|2022-02-16 18:36:20|588.4|586.2|589.08|586.88|589.08|586.88|588.4|586.2|0
1645036590000|2022-02-16 18:36:30|589.31|587.11|589.08|586.88|589.31|587.11|589.08|586.88|0
1645036600000|2022-02-16 18:36:40|588.85|586.65|588.85|586.65|588.85|586.65|588.85|586.65|0
1645036610000|2022-02-16 18:36:50|588.62|586.42|588.17|585.97|588.62|586.42|588.17|585.97|0
1645036620000|2022-02-16 18:37:00|587.71|585.51|587.71|585.51|587.71|585.51|587.48|585.28|0
1645036630000|2022-02-16 18:37:10|587.48|585.28|587.71|585.51|587.71|585.51|587.48|585.28|0
1645036640000|2022-02-16 18:37:20|587.25|585.05|587.48|585.28|587.48|585.28|587.25|585.05|0
1645036650000|2022-02-16 18:37:30|587.25|585.05|587.25|585.05|587.25|585.05|587.02|584.82|0
1645036660000|2022-02-16 18:37:40|587.71|585.51|587.71|585.51|587.94|585.74|587.71|585.51|0
1645036670000|2022-02-16 18:37:50|587.48|585.28|587.25|585.05|587.48|585.28|587.25|585.05|0
1645036680000|2022-02-16 18:38:00|587.71|585.51|588.62|586.42|588.62|586.42|587.71|585.51|0
1645036690000|2022-02-16 18:38:10|588.4|586.2|588.4|586.2|588.62|586.42|588.4|586.2|0
1645036700000|2022-02-16 18:38:20|588.62|586.42|588.4|586.2|588.62|586.42|588.4|586.2|0
1645036710000|2022-02-16 18:38:30|588.51|586.31|588.17|585.97|588.51|586.31|587.94|585.74|0
1645036720000|2022-02-16 18:38:40|588.4|586.2|588.4|586.2|588.4|586.2|588.4|586.2|0
1645036730000|2022-02-16 18:38:50|588.17|585.97|588.17|585.97|588.4|586.2|588.17|585.97|0
1645036740000|2022-02-16 18:39:00|588.39|586.19|588.62|586.42|588.62|586.42|588.39|586.19|0
1645036750000|2022-02-16 18:39:10|588.51|586.31|588.51|586.31|588.85|586.65|588.51|586.31|0
1645036760000|2022-02-16 18:39:20|588.39|586.19|588.85|586.65|588.85|586.65|588.39|586.19|0
1645036770000|2022-02-16 18:39:30|588.62|586.42|588.85|586.65|588.85|586.65|588.62|586.42|0
1645036780000|2022-02-16 18:39:40|588.74|586.54|588.85|586.65|588.85|586.65|588.62|586.42|0
1645036790000|2022-02-16 18:39:50|588.62|586.42|588.85|586.65|588.85|586.65|588.62|586.42|0
1645036800000|2022-02-16 18:40:00|589.08|586.88|589.08|586.88|589.31|587.11|589.08|586.88|0
1645036810000|2022-02-16 18:40:10|589.43|587.23|591.14|588.94|591.14|588.94|589.43|587.23|0
1645036820000|2022-02-16 18:40:20|590.91|588.71|590.91|588.71|591.37|589.17|590.91|588.71|0
1645036840000|2022-02-16 18:40:40|591.37|589.17|591.49|589.29|591.49|589.29|591.14|588.94|0
1645036850000|2022-02-16 18:40:50|591.37|589.17|591.37|589.17|591.37|589.17|591.14|588.94|0
1645036860000|2022-02-16 18:41:00|591.14|588.94|590.68|588.48|591.37|589.17|590.68|588.48|0
1645036870000|2022-02-16 18:41:10|590.91|588.71|590.68|588.48|590.91|588.71|590.45|588.25|0
1645036880000|2022-02-16 18:41:20|590.91|588.71|591.6|589.4|591.6|589.4|590.91|588.71|0
1645036890000|2022-02-16 18:41:30|591.37|589.17|590.91|588.71|591.37|589.17|590.91|588.71|0
1645036900000|2022-02-16 18:41:40|591.14|588.94|591.14|588.94|591.14|588.94|590.91|588.71|0
1645036910000|2022-02-16 18:41:50|591.37|589.17|591.14|588.94|591.37|589.17|591.14|588.94|0
1645036920000|2022-02-16 18:42:00|590.91|588.71|590.45|588.25|590.91|588.71|590.45|588.25|0
1645036930000|2022-02-16 18:42:10|590.22|588.02|590.22|588.02|590.45|588.25|590.22|588.02|0
1645036940000|2022-02-16 18:42:20|590.45|588.25|590.22|588.02|590.45|588.25|590.22|588.02|0
1645036950000|2022-02-16 18:42:30|590.45|588.25|590.45|588.25|590.68|588.48|590.45|588.25|0
1645036960000|2022-02-16 18:42:40|590.22|588.02|590.22|588.02|590.22|588.02|590.11|587.91|0
1645036970000|2022-02-16 18:42:50|590.45|588.25|591.14|588.94|591.14|588.94|590.45|588.25|0
1645036980000|2022-02-16 18:43:00|590.91|588.71|590.91|588.71|590.91|588.71|590.68|588.48|0
1645036990000|2022-02-16 18:43:10|591.14|588.94|591.37|589.17|591.37|589.17|591.14|588.94|0
1645037000000|2022-02-16 18:43:20|591.6|589.4|591.14|588.94|591.6|589.4|590.91|588.71|0
1645037020000|2022-02-16 18:43:40|591.37|589.17|591.26|589.06|591.37|589.17|591.14|588.94|0
1645037030000|2022-02-16 18:43:50|591.37|589.17|591.37|589.17|591.6|589.4|591.37|589.17|0
1645037040000|2022-02-16 18:44:00|591.6|589.4|591.6|589.4|591.6|589.4|591.37|589.17|0
1645037050000|2022-02-16 18:44:10|591.83|589.63|591.6|589.4|591.83|589.63|591.6|589.4|0
1645037060000|2022-02-16 18:44:20|591.49|589.29|590.68|588.48|591.49|589.29|590.68|588.48|0
1645037070000|2022-02-16 18:44:30|590.91|588.71|590.91|588.71|590.91|588.71|590.68|588.48|0
1645037080000|2022-02-16 18:44:40|590.68|588.48|590.68|588.48|590.91|588.71|590.68|588.48|0
1645037090000|2022-02-16 18:44:50|590.91|588.71|590.68|588.48|591.03|588.83|590.68|588.48|0
1645037100000|2022-02-16 18:45:00|590.57|588.37|590.45|588.25|590.91|588.71|590.45|588.25|0
1645037110000|2022-02-16 18:45:10|590.34|588.14|590|587.8|590.34|588.14|590|587.8|0
1645037120000|2022-02-16 18:45:20|590.22|588.02|589.77|587.57|590.22|588.02|589.77|587.57|0
1645037130000|2022-02-16 18:45:30|590.22|588.02|590|587.8|590.22|588.02|590|587.8|0
1645037140000|2022-02-16 18:45:40|590.22|588.02|590.22|588.02|590.22|588.02|590|587.8|0
1645037150000|2022-02-16 18:45:50|590|587.8|590|587.8|590|587.8|590|587.8|0
1645037160000|2022-02-16 18:46:00|589.54|587.34|588.39|586.19|589.54|587.34|588.39|586.19|0
1645037170000|2022-02-16 18:46:10|589.54|587.34|589.31|587.11|589.54|587.34|589.31|587.11|0
1645037180000|2022-02-16 18:46:20|589.08|586.88|589.08|586.88|589.08|586.88|588.85|586.65|0
1645037190000|2022-02-16 18:46:30|588.85|586.65|589.08|586.88|589.08|586.88|588.62|586.42|0
1645037200000|2022-02-16 18:46:40|588.85|586.65|589.08|586.88|589.08|586.88|588.85|586.65|0
1645037210000|2022-02-16 18:46:50|588.85|586.65|589.31|587.11|589.31|587.11|588.85|586.65|0
1645037220000|2022-02-16 18:47:00|589.54|587.34|589.99|587.79|589.99|587.79|589.31|587.11|0
1645037230000|2022-02-16 18:47:10|590.22|588.02|590.68|588.48|590.68|588.48|590.22|588.02|0
1645037240000|2022-02-16 18:47:20|590.45|588.25|590.22|588.02|590.68|588.48|590.22|588.02|0
1645037250000|2022-02-16 18:47:30|590.11|587.91|589.99|587.79|590.11|587.91|589.99|587.79|0
1645037260000|2022-02-16 18:47:40|590.22|588.02|590.22|588.02|590.22|588.02|590.11|587.91|0
1645037270000|2022-02-16 18:47:50|589.77|587.57|589.77|587.57|589.77|587.57|589.54|587.34|0
1645037280000|2022-02-16 18:48:00|590.22|588.02|590.22|588.02|590.22|588.02|590.22|588.02|0
1645037290000|2022-02-16 18:48:10|590.68|588.48|590.68|588.48|590.68|588.48|590.45|588.25|0
1645037300000|2022-02-16 18:48:20|590.45|588.25|590.45|588.25|590.45|588.25|590.45|588.25|0
1645037310000|2022-02-16 18:48:30|590.22|588.02|590.68|588.48|590.68|588.48|590.22|588.02|0
1645037320000|2022-02-16 18:48:40|590.8|588.6|591.14|588.94|591.14|588.94|590.8|588.6|0
1645037330000|2022-02-16 18:48:50|590.68|588.48|590.91|588.71|590.91|588.71|590.68|588.48|0
1645037340000|2022-02-16 18:49:00|590.68|588.48|590.45|588.25|590.68|588.48|590.45|588.25|0
1645037350000|2022-02-16 18:49:10|590.22|588.02|589.99|587.79|590.22|588.02|589.77|587.57|0
1645037360000|2022-02-16 18:49:20|589.77|587.57|589.77|587.57|589.77|587.57|589.77|587.57|0
1645037370000|2022-02-16 18:49:30|589.54|587.34|589.77|587.57|589.77|587.57|589.54|587.34|0
1645037380000|2022-02-16 18:49:40|589.66|587.46|590.22|588.02|590.22|588.02|589.66|587.46|0
1645037390000|2022-02-16 18:49:50|589.99|587.79|589.77|587.57|589.99|587.79|589.77|587.57|0
1645037400000|2022-02-16 18:50:00|589.31|587.11|588.85|586.65|589.31|587.11|588.74|586.54|0
1645037410000|2022-02-16 18:50:10|588.39|586.19|588.62|586.42|588.62|586.42|588.39|586.19|0
1645037420000|2022-02-16 18:50:20|588.39|586.19|588.28|586.08|588.62|586.42|588.28|586.08|0
1645037430000|2022-02-16 18:50:30|588.16|585.96|587.94|585.74|588.16|585.96|587.94|585.74|0
1645037440000|2022-02-16 18:50:40|588.16|585.96|588.85|586.65|588.85|586.65|588.16|585.96|0
1645037450000|2022-02-16 18:50:50|589.08|586.88|588.39|586.19|589.08|586.88|588.39|586.19|0
1645037460000|2022-02-16 18:51:00|587.71|585.51|587.37|585.17|587.71|585.51|587.37|585.17|0
1645037470000|2022-02-16 18:51:10|586.56|584.36|587.71|585.51|587.71|585.51|586.56|584.36|0
1645037480000|2022-02-16 18:51:20|587.48|585.28|587.25|585.05|587.48|585.28|587.25|585.05|0
1645037490000|2022-02-16 18:51:30|587.71|585.51|587.48|585.28|587.71|585.51|587.48|585.28|0
1645037500000|2022-02-16 18:51:40|587.25|585.05|587.25|585.05|587.25|585.05|586.56|584.36|0
1645037510000|2022-02-16 18:51:50|587.02|584.82|587.25|585.05|587.25|585.05|586.79|584.59|0
1645037520000|2022-02-16 18:52:00|587.48|585.28|587.71|585.51|587.71|585.51|587.48|585.28|0
1645037530000|2022-02-16 18:52:10|587.25|585.05|587.02|584.82|587.25|585.05|587.02|584.82|0
1645037540000|2022-02-16 18:52:20|587.25|585.05|587.02|584.82|587.25|585.05|587.02|584.82|0
1645037550000|2022-02-16 18:52:30|587.14|584.94|587.02|584.82|587.14|584.94|587.02|584.82|0
1645037560000|2022-02-16 18:52:40|587.25|585.05|587.25|585.05|587.25|585.05|587.02|584.82|0
1645037570000|2022-02-16 18:52:50|587.48|585.28|587.37|585.17|587.48|585.28|587.37|585.17|0
1645037580000|2022-02-16 18:53:00|587.71|585.51|587.71|585.51|587.71|585.51|587.48|585.28|0
1645037590000|2022-02-16 18:53:10|587.94|585.74|587.71|585.51|587.94|585.74|587.71|585.51|0
1645037600000|2022-02-16 18:53:20|587.94|585.74|588.16|585.96|588.16|585.96|587.71|585.51|0
1645037610000|2022-02-16 18:53:30|588.39|586.19|588.62|586.42|588.62|586.42|588.39|586.19|0
1645037620000|2022-02-16 18:53:40|588.39|586.19|588.39|586.19|588.39|586.19|588.28|586.08|0
1645037630000|2022-02-16 18:53:50|588.62|586.42|588.62|586.42|588.62|586.42|588.51|586.31|0
1645037640000|2022-02-16 18:54:00|588.39|586.19|588.05|585.85|588.39|586.19|588.05|585.85|0
1645037650000|2022-02-16 18:54:10|587.94|585.74|587.48|585.28|587.94|585.74|587.48|585.28|0
1645037660000|2022-02-16 18:54:20|587.6|585.4|587.94|585.74|587.94|585.74|587.6|585.4|0
1645037670000|2022-02-16 18:54:30|588.39|586.19|588.05|585.85|588.39|586.19|587.94|585.74|0
1645037680000|2022-02-16 18:54:40|587.94|585.74|587.94|585.74|587.94|585.74|587.71|585.51|0
1645037690000|2022-02-16 18:54:50|587.71|585.51|587.48|585.28|587.71|585.51|587.48|585.28|0
1645037700000|2022-02-16 18:55:00|587.71|585.51|588.16|585.96|588.16|585.96|587.71|585.51|0
1645037710000|2022-02-16 18:55:10|588.39|586.19|588.16|585.96|588.39|586.19|588.16|585.96|0
1645037730000|2022-02-16 18:55:30|588.39|586.19|588.62|586.42|588.85|586.65|588.39|586.19|0
1645037740000|2022-02-16 18:55:40|588.74|586.54|588.62|586.42|589.08|586.88|588.62|586.42|0
1645037750000|2022-02-16 18:55:50|588.97|586.77|589.08|586.88|589.08|586.88|588.85|586.65|0
1645037760000|2022-02-16 18:56:00|588.85|586.65|589.08|586.88|589.08|586.88|588.85|586.65|0
1645037770000|2022-02-16 18:56:10|589.54|587.34|589.54|587.34|589.76|587.56|589.54|587.34|0
1645037780000|2022-02-16 18:56:20|589.43|587.23|589.54|587.34|589.54|587.34|589.31|587.11|0
1645037790000|2022-02-16 18:56:30|589.76|587.56|590.45|588.25|590.45|588.25|589.76|587.56|0
1645037800000|2022-02-16 18:56:40|590.22|588.02|590.22|588.02|590.22|588.02|590.22|588.02|0
1645037810000|2022-02-16 18:56:50|590.45|588.25|590.34|588.14|590.45|588.25|590.34|588.14|0
1645037820000|2022-02-16 18:57:00|589.99|587.79|589.99|587.79|590.11|587.91|589.99|587.79|0
1645037830000|2022-02-16 18:57:10|590.11|587.91|589.76|587.56|590.22|588.02|589.76|587.56|0
1645037840000|2022-02-16 18:57:20|589.88|587.68|589.99|587.79|589.99|587.79|589.88|587.68|0
1645037850000|2022-02-16 18:57:30|589.76|587.56|589.54|587.34|589.76|587.56|589.54|587.34|0
1645037860000|2022-02-16 18:57:40|589.31|587.11|589.43|587.23|589.43|587.23|589.31|587.11|0
1645037870000|2022-02-16 18:57:50|589.2|587|589.54|587.34|589.54|587.34|589.2|587|0
1645037880000|2022-02-16 18:58:00|589.43|587.23|589.76|587.56|589.76|587.56|589.43|587.23|0
1645037890000|2022-02-16 18:58:10|589.99|587.79|590.34|588.14|590.34|588.14|589.99|587.79|0
1645037900000|2022-02-16 18:58:20|590.45|588.25|590.91|588.71|590.91|588.71|590.45|588.25|0
1645037910000|2022-02-16 18:58:30|590.8|588.6|590.34|588.14|590.8|588.6|590.34|588.14|0
1645037920000|2022-02-16 18:58:40|590.45|588.25|590.11|587.91|590.45|588.25|590.11|587.91|0
1645037930000|2022-02-16 18:58:50|590.22|588.02|590.22|588.02|590.22|588.02|589.88|587.68|0
1645037940000|2022-02-16 18:59:00|590.45|588.25|590.22|588.02|590.45|588.25|590.22|588.02|0
1645037950000|2022-02-16 18:59:10|589.99|587.79|591.49|589.29|591.49|589.29|589.99|587.79|0
1645037960000|2022-02-16 18:59:20|592.63|590.43|592.17|589.97|592.63|590.43|592.17|589.97|0
1645037970000|2022-02-16 18:59:30|592.28|590.08|591.6|589.4|592.4|590.2|591.6|589.4|0
1645037980000|2022-02-16 18:59:40|591.26|589.06|589.54|587.34|591.26|589.06|589.54|587.34|0
1645037990000|2022-02-16 18:59:50|588.51|586.31|588.74|586.54|588.74|586.54|587.14|584.94|0
1645038000000|2022-02-16 19:00:00|588.05|585.85|587.37|585.17|588.05|585.85|587.37|585.17|0
1645038010000|2022-02-16 19:00:10|587.71|585.51|587.93|585.73|587.93|585.73|587.71|585.51|0
1645038020000|2022-02-16 19:00:20|588.62|586.42|588.28|586.08|588.62|586.42|588.28|586.08|0
1645038030000|2022-02-16 19:00:30|588.16|585.96|583.37|581.17|588.16|585.96|581.09|578.89|0
1645038040000|2022-02-16 19:00:40|582.23|580.03|579.04|576.84|582.45|580.25|579.04|576.84|0
1645038050000|2022-02-16 19:00:50|577.11|574.91|573.7|571.5|577.11|574.91|573.25|571.05|0
1645038060000|2022-02-16 19:01:00|575.74|573.54|577.67|575.47|577.67|575.47|575.63|573.43|0
1645038070000|2022-02-16 19:01:10|579.61|577.41|577.57|575.37|579.61|577.41|577.57|575.37|0
1645038080000|2022-02-16 19:01:20|577.8|575.6|583.75|581.55|583.75|581.55|577.8|575.6|0
1645038090000|2022-02-16 19:01:30|582.15|579.95|581.46|579.26|582.15|579.95|581.46|579.26|0
1645038100000|2022-02-16 19:01:40|580.21|578.01|581.81|579.61|581.81|579.61|580.21|578.01|0
1645038110000|2022-02-16 19:01:50|584.1|581.9|580.21|578.01|584.1|581.9|580.21|578.01|0
1645038120000|2022-02-16 19:02:00|581.23|579.03|582.15|579.95|582.15|579.95|579.86|577.66|0
1645038130000|2022-02-16 19:02:10|581.46|579.26|585.18|582.98|585.18|582.98|581.46|579.26|0
1645038140000|2022-02-16 19:02:20|584.37|582.17|594.7|592.5|594.7|592.5|584.37|582.17|0
1645038150000|2022-02-16 19:02:30|596.08|593.88|594.13|591.93|596.08|593.88|593.44|591.24|0
1645038160000|2022-02-16 19:02:40|594.16|591.96|593.24|591.04|594.16|591.96|593.01|590.81|0
1645038170000|2022-02-16 19:02:50|594.62|592.42|591.18|588.98|594.62|592.42|591.18|588.98|0
1645038180000|2022-02-16 19:03:00|589.14|586.94|588.56|586.36|592.22|590.02|588.56|586.36|0
1645038190000|2022-02-16 19:03:10|587.65|585.45|588.68|586.48|588.68|586.48|587.65|585.45|0
1645038200000|2022-02-16 19:03:20|588.22|586.02|586.28|584.08|588.22|586.02|584.69|582.49|0
1645038210000|2022-02-16 19:03:30|586.86|584.66|586.74|584.54|586.86|584.66|586.28|584.08|0
1645038220000|2022-02-16 19:03:40|586.86|584.66|586.97|584.77|586.97|584.77|586.74|584.54|0
1645038230000|2022-02-16 19:03:50|585.26|583.06|586.17|583.97|586.17|583.97|585.26|583.06|0
1645038240000|2022-02-16 19:04:00|585.14|582.94|584.58|582.38|585.26|583.06|584.58|582.38|0
1645038250000|2022-02-16 19:04:10|584.8|582.6|576.39|574.19|584.8|582.6|576.39|574.19|0
1645038260000|2022-02-16 19:04:20|577.64|575.44|578.54|576.34|578.77|576.57|577.64|575.44|0
1645038270000|2022-02-16 19:04:30|580.13|577.93|581.16|578.96|581.16|578.96|580.13|577.93|0
1645038280000|2022-02-16 19:04:40|581.27|579.07|582.18|579.98|582.18|579.98|579.8|577.6|0
1645038290000|2022-02-16 19:04:50|581.5|579.3|581.95|579.75|581.95|579.75|581.5|579.3|0
1645038300000|2022-02-16 19:05:00|581.5|579.3|579.34|577.14|581.5|579.3|579.23|577.03|0
1645038310000|2022-02-16 19:05:10|579.57|577.37|577.98|575.78|579.68|577.48|577.98|575.78|0
1645038320000|2022-02-16 19:05:20|579.34|577.14|580.71|578.51|580.71|578.51|579.34|577.14|0
1645038330000|2022-02-16 19:05:30|582.18|579.98|582.64|580.44|583.32|581.12|582.18|579.98|0
1645038340000|2022-02-16 19:05:40|581.04|578.84|579.68|577.48|581.04|578.84|579.68|577.48|0
1645038350000|2022-02-16 19:05:50|580.71|578.51|579.8|577.6|581.16|578.96|579.8|577.6|0
1645038360000|2022-02-16 19:06:00|580.03|577.83|581.62|579.42|581.62|579.42|580.03|577.83|0
1645038370000|2022-02-16 19:06:10|583.44|581.24|582.18|579.98|583.44|581.24|582.18|579.98|0
1645038380000|2022-02-16 19:06:20|581.73|579.53|582.86|580.66|583.55|581.35|581.73|579.53|0
1645038390000|2022-02-16 19:06:30|582.64|580.44|582.98|580.78|582.98|580.78|582.3|580.1|0
1645038400000|2022-02-16 19:06:40|584|581.8|583.44|581.24|585.14|582.94|583.44|581.24|0
1645038410000|2022-02-16 19:06:50|583.32|581.12|582.75|580.55|583.32|581.12|582.18|579.98|0
1645038420000|2022-02-16 19:07:00|583.66|581.46|579.45|577.25|583.66|581.46|579.45|577.25|0
1645038430000|2022-02-16 19:07:10|580.48|578.28|579.23|577.03|580.48|578.28|579.23|577.03|0
1645038440000|2022-02-16 19:07:20|578.32|576.12|577.64|575.44|578.32|576.12|575.94|573.74|0
1645038450000|2022-02-16 19:07:30|577.41|575.21|576.73|574.53|577.41|575.21|576.73|574.53|0
1645038460000|2022-02-16 19:07:40|577.07|574.87|575.37|573.17|577.07|574.87|575.37|573.17|0
1645038470000|2022-02-16 19:07:50|576.16|573.96|576.27|574.07|576.39|574.19|576.05|573.85|0
1645038480000|2022-02-16 19:08:00|575.37|573.17|577.64|575.44|577.64|575.44|575.37|573.17|0
1645038490000|2022-02-16 19:08:10|577.3|575.1|577.07|574.87|577.3|575.1|576.73|574.53|0
1645038500000|2022-02-16 19:08:20|575.82|573.62|573.33|571.13|575.82|573.62|572.65|570.45|0
1645038510000|2022-02-16 19:08:30|571.29|569.09|573.22|571.02|573.22|571.02|571.29|569.09|0
1645038520000|2022-02-16 19:08:40|572.99|570.79|571.52|569.32|572.99|570.79|571.18|568.98|0
1645038530000|2022-02-16 19:08:50|572.42|570.22|572.19|569.99|572.87|570.67|572.19|569.99|0
1645038540000|2022-02-16 19:09:00|571.97|569.77|572.65|570.45|572.65|570.45|571.97|569.77|0
1645038550000|2022-02-16 19:09:10|574.01|571.81|572.42|570.22|574.01|571.81|572.42|570.22|0
1645038560000|2022-02-16 19:09:20|572.19|569.99|573.22|571.02|573.22|571.02|572.19|569.99|0
1645038570000|2022-02-16 19:09:30|572.77|570.57|573.67|571.47|573.67|571.47|572.42|570.22|0
1645038580000|2022-02-16 19:09:40|573.9|571.7|575.59|573.39|575.59|573.39|573.9|571.7|0
1645038590000|2022-02-16 19:09:50|576.39|574.19|577.41|575.21|577.41|575.21|576.27|574.07|0
1645038600000|2022-02-16 19:10:00|577.63|575.43|575.14|572.94|577.63|575.43|575.14|572.94|0
1645038610000|2022-02-16 19:10:10|575.37|573.17|575.48|573.28|576.5|574.3|575.37|573.17|0
1645038620000|2022-02-16 19:10:20|576.27|574.07|577.75|575.55|577.75|575.55|576.27|574.07|0
1645038630000|2022-02-16 19:10:30|578.32|576.12|578.77|576.57|579.57|577.37|578.32|576.12|0
1645038640000|2022-02-16 19:10:40|580.48|578.28|579.45|577.25|580.48|578.28|579.45|577.25|0
1645038650000|2022-02-16 19:10:50|579.34|577.14|579.12|576.92|579.34|577.14|579|576.8|0
1645038660000|2022-02-16 19:11:00|579|576.8|578.66|576.46|579|576.8|578.66|576.46|0
1645038670000|2022-02-16 19:11:10|579.45|577.25|579.22|577.02|579.45|577.25|578.54|576.34|0
1645038680000|2022-02-16 19:11:20|580.13|577.93|578.09|575.89|580.13|577.93|578.09|575.89|0
1645038690000|2022-02-16 19:11:30|577.86|575.66|578.09|575.89|578.09|575.89|577.86|575.66|0
1645038700000|2022-02-16 19:11:40|577.86|575.66|577.53|575.33|577.86|575.66|577.41|575.21|0
1645038710000|2022-02-16 19:11:50|577.63|575.43|575.59|573.39|577.86|575.66|575.59|573.39|0
1645038720000|2022-02-16 19:12:00|575.14|572.94|575.59|573.39|575.82|573.62|575.14|572.94|0
1645038730000|2022-02-16 19:12:10|576.27|574.07|577.63|575.43|577.63|575.43|576.27|574.07|0
1645038740000|2022-02-16 19:12:20|577.41|575.21|577.63|575.43|577.63|575.43|576.95|574.75|0
1645038750000|2022-02-16 19:12:30|576.95|574.75|579.9|577.7|580.35|578.15|576.95|574.75|0
1645038760000|2022-02-16 19:12:40|579.02|576.82|581.3|579.1|581.3|579.1|578.8|576.6|0
1645038770000|2022-02-16 19:12:50|582.21|580.01|581.12|578.92|582.21|580.01|581.12|578.92|0
1645038780000|2022-02-16 19:13:00|581.8|579.6|579.11|576.91|581.8|579.6|579.11|576.91|0
1645038790000|2022-02-16 19:13:10|578.43|576.23|578.89|576.69|578.89|576.69|578.43|576.23|0
1645038800000|2022-02-16 19:13:20|579.8|577.6|581.52|579.32|581.52|579.32|579.8|577.6|0
1645038810000|2022-02-16 19:13:30|581.63|579.43|579.11|576.91|581.63|579.43|579.11|576.91|0
1645038820000|2022-02-16 19:13:40|578.43|576.23|579.23|577.03|579.34|577.14|578.43|576.23|0
1645038830000|2022-02-16 19:13:50|577.75|575.55|578.32|576.12|578.32|576.12|576.61|574.41|0
1645038840000|2022-02-16 19:14:00|578.2|576|580.03|577.83|580.03|577.83|578.2|576|0
1645038850000|2022-02-16 19:14:10|581.4|579.2|580.48|578.28|581.4|579.2|580.48|578.28|0
1645038860000|2022-02-16 19:14:20|579.8|577.6|580.26|578.06|580.48|578.28|579.69|577.49|0
1645038870000|2022-02-16 19:14:30|580.03|577.83|578.89|576.69|580.03|577.83|578.89|576.69|0
1645038880000|2022-02-16 19:14:40|577.86|575.66|578.43|576.23|578.43|576.23|577.29|575.09|0
1645038890000|2022-02-16 19:14:50|577.75|575.55|579.34|577.14|579.34|577.14|577.75|575.55|0
1645038900000|2022-02-16 19:15:00|580.15|577.95|576.15|573.95|580.15|577.95|576.15|573.95|0
1645038910000|2022-02-16 19:15:10|576.61|574.41|575.92|573.72|576.61|574.41|575.92|573.72|0
1645038920000|2022-02-16 19:15:20|574.33|572.13|572.73|570.53|574.33|572.13|571.82|569.62|0
1645038930000|2022-02-16 19:15:30|573.19|570.99|574.33|572.13|574.33|572.13|573.19|570.99|0
1645038940000|2022-02-16 19:15:40|574.55|572.35|574.1|571.9|574.67|572.47|574.1|571.9|0
1645038950000|2022-02-16 19:15:50|572.96|570.76|573.64|571.44|574.33|572.13|572.96|570.76|0
1645038960000|2022-02-16 19:16:00|573.53|571.33|575.01|572.81|575.24|573.04|573.53|571.33|0
1645038970000|2022-02-16 19:16:10|573.53|571.33|573.76|571.56|574.1|571.9|573.19|570.99|0
1645038980000|2022-02-16 19:16:20|572.85|570.65|572.51|570.31|572.85|570.65|572.51|570.31|0
1645038990000|2022-02-16 19:16:30|573.19|570.99|573.87|571.67|574.44|572.24|573.19|570.99|0
1645039000000|2022-02-16 19:16:40|576.38|574.18|576.5|574.3|576.5|574.3|575.69|573.49|0
1645039010000|2022-02-16 19:16:50|575.92|573.72|575.92|573.72|576.27|574.07|575.92|573.72|0
1645039020000|2022-02-16 19:17:00|576.5|574.3|577.29|575.09|577.29|575.09|576.38|574.18|0
1645039030000|2022-02-16 19:17:10|576.15|573.95|576.15|573.95|576.38|574.18|576.15|573.95|0
1645039040000|2022-02-16 19:17:20|574.78|572.58|574.55|572.35|574.78|572.58|574.1|571.9|0
1645039050000|2022-02-16 19:17:30|573.87|571.67|574.44|572.24|574.55|572.35|573.87|571.67|0
1645039060000|2022-02-16 19:17:40|574.1|571.9|573.42|571.22|574.1|571.9|572.96|570.76|0
1645039070000|2022-02-16 19:17:50|573.87|571.67|573.42|571.22|573.87|571.67|573.08|570.88|0
1645039080000|2022-02-16 19:18:00|573.87|571.67|572.28|570.08|573.87|571.67|572.28|570.08|0
1645039090000|2022-02-16 19:18:10|572.73|570.53|570.69|568.49|572.73|570.53|570.69|568.49|0
1645039100000|2022-02-16 19:18:20|570.12|567.92|572.05|569.85|572.05|569.85|570.12|567.92|0
1645039110000|2022-02-16 19:18:30|572.51|570.31|572.73|570.53|572.73|570.53|572.51|570.31|0
1645039120000|2022-02-16 19:18:40|572.51|570.31|573.19|570.99|573.19|570.99|572.51|570.31|0
1645039130000|2022-02-16 19:18:50|573.53|571.33|573.42|571.22|573.64|571.44|573.42|571.22|0
1645039140000|2022-02-16 19:19:00|572.73|570.53|572.28|570.08|572.73|570.53|572.28|570.08|0
1645039150000|2022-02-16 19:19:10|571.71|569.51|571.14|568.94|571.71|569.51|571.14|568.94|0
1645039160000|2022-02-16 19:19:20|571.6|569.4|571.82|569.62|571.82|569.62|571.6|569.4|0
1645039170000|2022-02-16 19:19:30|571.49|569.29|570.23|568.03|571.49|569.29|570.23|568.03|0
1645039180000|2022-02-16 19:19:40|570.91|568.71|572.4|570.2|572.51|570.31|570.91|568.71|0
1645039190000|2022-02-16 19:19:50|572.28|570.08|572.51|570.31|572.51|570.31|572.05|569.85|0
1645039200000|2022-02-16 19:20:00|572.05|569.85|573.64|571.44|573.64|571.44|572.05|569.85|0
1645039210000|2022-02-16 19:20:10|573.19|570.99|571.37|569.17|573.19|570.99|571.37|569.17|0
1645039220000|2022-02-16 19:20:20|571.82|569.62|572.51|570.31|572.51|570.31|571.82|569.62|0
1645039230000|2022-02-16 19:20:30|572.73|570.53|572.4|570.2|573.19|570.99|572.05|569.85|0
1645039240000|2022-02-16 19:20:40|572.05|569.85|571.82|569.62|572.05|569.85|571.6|569.4|0
1645039250000|2022-02-16 19:20:50|571.14|568.94|570.91|568.71|571.14|568.94|570.91|568.71|0
1645039260000|2022-02-16 19:21:00|571.37|569.17|570.69|568.49|571.6|569.4|570.69|568.49|0
1645039270000|2022-02-16 19:21:10|571.37|569.17|570.91|568.71|571.37|569.17|570.91|568.71|0
1645039280000|2022-02-16 19:21:20|571.6|569.4|570.91|568.71|571.6|569.4|570.91|568.71|0
1645039290000|2022-02-16 19:21:30|571.26|569.06|570.91|568.71|571.26|569.06|570.91|568.71|0
1645039300000|2022-02-16 19:21:40|570.69|568.49|565.47|563.27|570.69|568.49|565.47|563.27|0
1645039310000|2022-02-16 19:21:50|563.65|561.45|563.88|561.68|563.88|561.68|563.65|561.45|0
1645039320000|2022-02-16 19:22:00|563.65|561.45|562.97|560.77|563.88|561.68|562.97|560.77|0
1645039330000|2022-02-16 19:22:10|562.52|560.32|562.75|560.55|562.75|560.55|561.84|559.64|0
1645039340000|2022-02-16 19:22:20|563.54|561.34|563.2|561|563.54|561.34|562.97|560.77|0
1645039350000|2022-02-16 19:22:30|563.43|561.23|562.52|560.32|563.43|561.23|562.52|560.32|0
1645039360000|2022-02-16 19:22:40|562.07|559.87|561.62|559.42|562.19|559.99|561.62|559.42|0
1645039370000|2022-02-16 19:22:50|562.07|559.87|562.52|560.32|562.52|560.32|561.84|559.64|0
1645039380000|2022-02-16 19:23:00|562.3|560.1|562.75|560.55|563.43|561.23|562.3|560.1|0
1645039390000|2022-02-16 19:23:10|563.2|561|562.75|560.55|563.2|561|562.52|560.32|0
1645039400000|2022-02-16 19:23:20|562.64|560.44|561.84|559.64|562.64|560.44|561.84|559.64|0
1645039410000|2022-02-16 19:23:30|562.07|559.87|560.38|558.18|562.07|559.87|560.38|558.18|0
1645039420000|2022-02-16 19:23:40|560.94|558.74|560.71|558.51|560.94|558.74|560.71|558.51|0
1645039430000|2022-02-16 19:23:50|560.49|558.29|559.81|557.61|560.49|558.29|559.81|557.61|0
1645039440000|2022-02-16 19:24:00|561.06|558.86|560.83|558.63|561.06|558.86|560.49|558.29|0
1645039450000|2022-02-16 19:24:10|561.28|559.08|561.16|558.96|561.28|559.08|560.71|558.51|0
1645039460000|2022-02-16 19:24:20|560.83|558.63|560.03|557.83|560.83|558.63|560.03|557.83|0
1645039470000|2022-02-16 19:24:30|559.81|557.61|559.36|557.16|559.81|557.61|559.36|557.16|0
1645039480000|2022-02-16 19:24:40|558.9|556.7|559.58|557.38|560.49|558.29|558.9|556.7|0
1645039490000|2022-02-16 19:24:50|558.9|556.7|558.23|556.03|558.9|556.7|558|555.8|0
1645039500000|2022-02-16 19:25:00|557.78|555.58|557.81|555.61|558.04|555.84|557.13|554.93|0
1645039510000|2022-02-16 19:25:10|557.7|555.5|557.81|555.61|557.81|555.61|557.47|555.27|0
1645039520000|2022-02-16 19:25:20|558.04|555.84|557.81|555.61|558.38|556.18|557.81|555.61|0
1645039530000|2022-02-16 19:25:30|558.04|555.84|557.13|554.93|558.04|555.84|557.13|554.93|0
1645039540000|2022-02-16 19:25:40|557.81|555.61|557.7|555.5|558.04|555.84|557.7|555.5|0
1645039550000|2022-02-16 19:25:50|557.36|555.16|558.72|556.52|558.72|556.52|557.36|555.16|0
1645039560000|2022-02-16 19:26:00|558.26|556.06|559.17|556.97|559.17|556.97|558.26|556.06|0
1645039570000|2022-02-16 19:26:10|559.62|557.42|559.85|557.65|559.85|557.65|559.62|557.42|0
1645039580000|2022-02-16 19:26:20|559.62|557.42|559.62|557.42|559.74|557.54|559.4|557.2|0
1645039590000|2022-02-16 19:26:30|559.4|557.2|559.51|557.31|559.51|557.31|559.17|556.97|0
1645039600000|2022-02-16 19:26:40|559.62|557.42|559.17|556.97|559.62|557.42|559.17|556.97|0
1645039610000|2022-02-16 19:26:50|559.4|557.2|558.94|556.74|559.4|557.2|558.94|556.74|0
1645039620000|2022-02-16 19:27:00|558.61|556.41|558.72|556.52|558.72|556.52|558.26|556.06|0
1645039630000|2022-02-16 19:27:10|558.61|556.41|558.26|556.06|558.72|556.52|558.26|556.06|0
1645039640000|2022-02-16 19:27:20|557.93|555.73|558.72|556.52|558.72|556.52|557.81|555.61|0
1645039650000|2022-02-16 19:27:30|557.81|555.61|557.81|555.61|557.93|555.73|557.7|555.5|0
1645039660000|2022-02-16 19:27:40|557.13|554.93|557.13|554.93|557.13|554.93|556.68|554.48|0
1645039670000|2022-02-16 19:27:50|556.9|554.7|556.9|554.7|557.36|555.16|556.9|554.7|0
1645039680000|2022-02-16 19:28:00|557.13|554.93|557.58|555.38|557.7|555.5|557.13|554.93|0
1645039690000|2022-02-16 19:28:10|557.25|555.05|557.58|555.38|557.58|555.38|557.25|555.05|0
1645039700000|2022-02-16 19:28:20|556.68|554.48|556.9|554.7|557.13|554.93|556.68|554.48|0
1645039710000|2022-02-16 19:28:30|557.13|554.93|557.02|554.82|557.36|555.16|557.02|554.82|0
1645039720000|2022-02-16 19:28:40|556.9|554.7|558.15|555.95|558.15|555.95|556.9|554.7|0
1645039730000|2022-02-16 19:28:50|557.81|555.61|557.58|555.38|558.26|556.06|557.58|555.38|0
1645039740000|2022-02-16 19:29:00|557.36|555.16|558.26|556.06|558.26|556.06|557.36|555.16|0
1645039750000|2022-02-16 19:29:10|558.72|556.52|558.94|556.74|559.17|556.97|558.49|556.29|0
1645039760000|2022-02-16 19:29:20|558.49|556.29|558.72|556.52|558.72|556.52|558.49|556.29|0
1645039770000|2022-02-16 19:29:30|558.61|556.41|558.72|556.52|558.94|556.74|558.49|556.29|0
1645039780000|2022-02-16 19:29:40|557.81|555.61|557.58|555.38|557.81|555.61|557.36|555.16|0
1645039790000|2022-02-16 19:29:50|557.36|555.16|557.58|555.38|557.58|555.38|557.25|555.05|0
1645039800000|2022-02-16 19:30:00|554.87|552.67|554.76|552.56|554.87|552.67|554.64|552.44|0
1645039810000|2022-02-16 19:30:10|554.19|551.99|552.72|550.52|554.19|551.99|552.15|549.95|0
1645039820000|2022-02-16 19:30:20|553.51|551.31|552.72|550.52|553.73|551.53|552.72|550.52|0
1645039830000|2022-02-16 19:30:30|552.15|549.95|552.5|550.3|552.5|550.3|551.93|549.73|0
1645039840000|2022-02-16 19:30:40|552.6|550.4|553.51|551.31|553.51|551.31|552.6|550.4|0
1645039850000|2022-02-16 19:30:50|553.28|551.08|552.6|550.4|553.28|551.08|552.6|550.4|0
1645039860000|2022-02-16 19:31:00|552.38|550.18|553.06|550.86|553.06|550.86|552.38|550.18|0
1645039870000|2022-02-16 19:31:10|552.6|550.4|552.38|550.18|552.6|550.4|552.15|549.95|0
1645039880000|2022-02-16 19:31:20|551.7|549.5|550.8|548.6|551.7|549.5|550.8|548.6|0
1645039890000|2022-02-16 19:31:30|551.25|549.05|550.12|547.92|551.25|549.05|550.12|547.92|0
1645039900000|2022-02-16 19:31:40|550.57|548.37|549.67|547.47|550.8|548.6|549.67|547.47|0
1645039910000|2022-02-16 19:31:50|549.22|547.02|549.22|547.02|549.22|547.02|549.22|547.02|0
1645039920000|2022-02-16 19:32:00|549.44|547.24|549.56|547.36|549.67|547.47|549.44|547.24|0
1645039930000|2022-02-16 19:32:10|549.22|547.02|549.22|547.02|549.67|547.47|549.22|547.02|0
1645039940000|2022-02-16 19:32:20|549.67|547.47|548.99|546.79|549.89|547.69|548.99|546.79|0
1645039950000|2022-02-16 19:32:30|549.44|547.24|549.22|547.02|549.44|547.24|549.22|547.02|0
1645039960000|2022-02-16 19:32:40|549.34|547.14|549.67|547.47|549.67|547.47|549.34|547.14|0
1645039970000|2022-02-16 19:32:50|548.99|546.79|548.7|546.5|549.48|547.28|548.54|546.34|0
1645039980000|2022-02-16 19:33:00|548.47|546.27|549.83|547.63|549.83|547.63|548.47|546.27|0
1645039990000|2022-02-16 19:33:10|549.6|547.4|549.38|547.18|549.6|547.4|548.92|546.72|0
1645040000000|2022-02-16 19:33:20|549.83|547.63|552.32|550.12|552.32|550.12|549.83|547.63|0
1645040010000|2022-02-16 19:33:30|552.54|550.34|552.54|550.34|552.54|550.34|552.09|549.89|0
1645040020000|2022-02-16 19:33:40|553|550.8|553.45|551.25|553.45|551.25|553|550.8|0
1645040030000|2022-02-16 19:33:50|553.68|551.48|553.65|551.45|553.68|551.48|553.2|551|0
1645040040000|2022-02-16 19:34:00|553.2|551|553.2|551|553.42|551.22|553.2|551|0
1645040050000|2022-02-16 19:34:10|553.09|550.89|554.1|551.9|554.1|551.9|552.97|550.77|0
1645040060000|2022-02-16 19:34:20|553.87|551.67|554.1|551.9|554.1|551.9|553.87|551.67|0
1645040070000|2022-02-16 19:34:30|554.55|552.35|554.33|552.13|554.78|552.58|554.33|552.13|0
1645040080000|2022-02-16 19:34:40|554.78|552.58|554.78|552.58|555.01|552.81|554.78|552.58|0
1645040090000|2022-02-16 19:34:50|554.1|551.9|555.69|553.49|555.69|553.49|554.1|551.9|0
1645040100000|2022-02-16 19:35:00|555.01|552.81|555.23|553.03|555.23|553.03|554.78|552.58|0
1645040110000|2022-02-16 19:35:10|555.01|552.81|553.87|551.67|555.01|552.81|553.87|551.67|0
1645040120000|2022-02-16 19:35:20|554.1|551.9|554.33|552.13|554.33|552.13|554.1|551.9|0
1645040130000|2022-02-16 19:35:30|554.55|552.35|554.78|552.58|554.78|552.58|554.33|552.13|0
1645040140000|2022-02-16 19:35:40|555.46|553.26|555.69|553.49|555.69|553.49|555.23|553.03|0
1645040150000|2022-02-16 19:35:50|555.91|553.71|556.37|554.17|556.37|554.17|555.91|553.71|0
1645040160000|2022-02-16 19:36:00|556.26|554.06|557.05|554.85|557.05|554.85|556.26|554.06|0
1645040170000|2022-02-16 19:36:10|556.82|554.62|556.37|554.17|556.82|554.62|556.37|554.17|0
1645040180000|2022-02-16 19:36:20|556.82|554.62|556.59|554.39|557.05|554.85|556.59|554.39|0
1645040190000|2022-02-16 19:36:30|557.05|554.85|557.27|555.07|557.27|555.07|556.82|554.62|0
1645040200000|2022-02-16 19:36:40|557.5|555.3|557.5|555.3|557.5|555.3|557.27|555.07|0
1645040210000|2022-02-16 19:36:50|557.95|555.75|558.41|556.21|558.41|556.21|557.95|555.75|0
1645040220000|2022-02-16 19:37:00|558.64|556.44|558.64|556.44|559.44|557.24|558.64|556.44|0
1645040230000|2022-02-16 19:37:10|558.86|556.66|558.64|556.44|559.21|557.01|558.64|556.44|0
1645040240000|2022-02-16 19:37:20|558.41|556.21|559.54|557.34|559.54|557.34|558.41|556.21|0
1645040250000|2022-02-16 19:37:30|559.32|557.12|559.54|557.34|559.54|557.34|559.32|557.12|0
1645040260000|2022-02-16 19:37:40|559.21|557.01|560.12|557.92|560.45|558.25|559.21|557.01|0
1645040270000|2022-02-16 19:37:50|560.23|558.03|560.91|558.71|560.91|558.71|560.23|558.03|0
1645040280000|2022-02-16 19:38:00|560.68|558.48|560.23|558.03|560.68|558.48|560.23|558.03|0
1645040290000|2022-02-16 19:38:10|560.45|558.25|560.45|558.25|561.36|559.16|560.45|558.25|0
1645040300000|2022-02-16 19:38:20|560.23|558.03|559.54|557.34|560.23|558.03|559.54|557.34|0
1645040310000|2022-02-16 19:38:30|560.23|558.03|560.23|558.03|560.68|558.48|560|557.8|0
1645040320000|2022-02-16 19:38:40|559.32|557.12|559.32|557.12|559.32|557.12|558.41|556.21|0
1645040330000|2022-02-16 19:38:50|559.54|557.34|560|557.8|560|557.8|559.54|557.34|0
1645040340000|2022-02-16 19:39:00|559.54|557.34|560|557.8|560|557.8|559.09|556.89|0
1645040350000|2022-02-16 19:39:10|560.45|558.25|559.32|557.12|560.45|558.25|559.32|557.12|0
1645040360000|2022-02-16 19:39:20|558.41|556.21|558.41|556.21|558.75|556.55|558.41|556.21|0
1645040370000|2022-02-16 19:39:30|556.82|554.62|557.27|555.07|557.73|555.53|556.82|554.62|0
1645040380000|2022-02-16 19:39:40|557.73|555.53|557.85|555.65|557.85|555.65|557.27|555.07|0
1645040390000|2022-02-16 19:39:50|557.95|555.75|557.73|555.53|557.95|555.75|557.73|555.53|0
1645040400000|2022-02-16 19:40:00|557.95|555.75|557.16|554.96|558.41|556.21|557.16|554.96|0
1645040410000|2022-02-16 19:40:10|557.73|555.53|557.5|555.3|557.73|555.53|557.5|555.3|0
1645040420000|2022-02-16 19:40:20|557.95|555.75|558.18|555.98|558.18|555.98|557.95|555.75|0
1645040430000|2022-02-16 19:40:30|557.95|555.75|557.27|555.07|557.95|555.75|557.05|554.85|0
1645040440000|2022-02-16 19:40:40|557.73|555.53|558.18|555.98|558.41|556.21|557.73|555.53|0
1645040450000|2022-02-16 19:40:50|559.09|556.89|558.41|556.21|559.09|556.89|558.41|556.21|0
1645040460000|2022-02-16 19:41:00|559.77|557.57|559.54|557.34|560|557.8|559.54|557.34|0
1645040470000|2022-02-16 19:41:10|559.09|556.89|560.45|558.25|560.45|558.25|559.09|556.89|0
1645040480000|2022-02-16 19:41:20|559.54|557.34|560.22|558.02|560.22|558.02|559.54|557.34|0
1645040490000|2022-02-16 19:41:30|560.45|558.25|562.73|560.53|562.73|560.53|560.45|558.25|0
1645040500000|2022-02-16 19:41:40|562.95|560.75|562.5|560.3|562.95|560.75|562.27|560.07|0
1645040510000|2022-02-16 19:41:50|562.73|560.53|562.73|560.53|562.73|560.53|562.5|560.3|0
1645040520000|2022-02-16 19:42:00|562.5|560.3|562.95|560.75|562.95|560.75|562.5|560.3|0
1645040530000|2022-02-16 19:42:10|562.5|560.3|562.5|560.3|562.73|560.53|562.5|560.3|0
1645040540000|2022-02-16 19:42:20|562.04|559.84|560.22|558.02|562.04|559.84|560.22|558.02|0
1645040550000|2022-02-16 19:42:30|561.13|558.93|560.34|558.14|561.13|558.93|560.34|558.14|0
1645040560000|2022-02-16 19:42:40|560.45|558.25|560|557.8|560.45|558.25|560|557.8|0
1645040570000|2022-02-16 19:42:50|560.34|558.14|560.45|558.25|560.91|558.71|560.34|558.14|0
1645040580000|2022-02-16 19:43:00|560.22|558.02|558.53|556.33|560.22|558.02|558.53|556.33|0
1645040590000|2022-02-16 19:43:10|558.63|556.43|558.86|556.66|559.09|556.89|558.41|556.21|0
1645040600000|2022-02-16 19:43:20|558.63|556.43|559.77|557.57|559.77|557.57|558.63|556.43|0
1645040610000|2022-02-16 19:43:30|559.21|557.01|559.32|557.12|559.32|557.12|558.86|556.66|0
1645040620000|2022-02-16 19:43:40|559.09|556.89|558.86|556.66|559.32|557.12|558.86|556.66|0
1645040630000|2022-02-16 19:43:50|559.09|556.89|559.32|557.12|559.32|557.12|558.86|556.66|0
1645040640000|2022-02-16 19:44:00|559.77|557.57|560.91|558.71|561.13|558.93|559.77|557.57|0
1645040650000|2022-02-16 19:44:10|561.13|558.93|560.8|558.6|561.13|558.93|560.68|558.48|0
1645040660000|2022-02-16 19:44:20|560.91|558.71|560.34|558.14|560.91|558.71|560|557.8|0
1645040670000|2022-02-16 19:44:30|560.91|558.71|560.91|558.71|560.91|558.71|560.68|558.48|0
1645040680000|2022-02-16 19:44:40|560.8|558.6|560.68|558.48|560.8|558.6|560.68|558.48|0
1645040690000|2022-02-16 19:44:50|560.22|558.02|560.91|558.71|560.91|558.71|560|557.8|0
1645040700000|2022-02-16 19:45:00|560.45|558.25|560.68|558.48|561.13|558.93|560.45|558.25|0
1645040710000|2022-02-16 19:45:10|560.91|558.71|560.45|558.25|560.91|558.71|560.45|558.25|0
1645040720000|2022-02-16 19:45:20|560|557.8|559.32|557.12|560|557.8|559.32|557.12|0
1645040730000|2022-02-16 19:45:30|558.98|556.78|558.18|555.98|559.09|556.89|558.18|555.98|0
1645040740000|2022-02-16 19:45:40|558.63|556.43|558.41|556.21|558.63|556.43|558.41|556.21|0
1645040750000|2022-02-16 19:45:50|558.86|556.66|558.86|556.66|558.86|556.66|558.63|556.43|0
1645040760000|2022-02-16 19:46:00|559.54|557.34|558.63|556.43|559.54|557.34|558.63|556.43|0
1645040770000|2022-02-16 19:46:10|558.41|556.21|557.73|555.53|558.41|556.21|557.73|555.53|0
1645040780000|2022-02-16 19:46:20|558.86|556.66|558.63|556.43|558.86|556.66|558.53|556.33|0
1645040790000|2022-02-16 19:46:30|558.53|556.33|558.86|556.66|558.86|556.66|558.3|556.1|0
1645040800000|2022-02-16 19:46:40|558.75|556.55|558.86|556.66|558.86|556.66|558.41|556.21|0
1645040810000|2022-02-16 19:46:50|558.75|556.55|558.86|556.66|558.86|556.66|558.63|556.43|0
1645040820000|2022-02-16 19:47:00|559.54|557.34|559.32|557.12|559.77|557.57|559.32|557.12|0
1645040830000|2022-02-16 19:47:10|559.77|557.57|559.21|557.01|559.77|557.57|559.21|557.01|0
1645040840000|2022-02-16 19:47:20|559.09|556.89|559.32|557.12|559.54|557.34|559.09|556.89|0
1645040850000|2022-02-16 19:47:30|559.54|557.34|559.77|557.57|559.77|557.57|559.54|557.34|0
1645040860000|2022-02-16 19:47:40|559.89|557.69|560|557.8|560|557.8|559.77|557.57|0
1645040870000|2022-02-16 19:47:50|559.77|557.57|561.59|559.39|561.59|559.39|559.77|557.57|0
1645040880000|2022-02-16 19:48:00|561.36|559.16|562.72|560.52|562.95|560.75|561.36|559.16|0
1645040890000|2022-02-16 19:48:10|562.5|560.3|563.18|560.98|563.18|560.98|562.5|560.3|0
1645040900000|2022-02-16 19:48:20|563.41|561.21|563.86|561.66|564.09|561.89|563.41|561.21|0
1645040910000|2022-02-16 19:48:30|563.64|561.44|565|562.8|565|562.8|563.64|561.44|0
1645040920000|2022-02-16 19:48:40|564.77|562.57|563.53|561.33|564.77|562.57|563.53|561.33|0
1645040930000|2022-02-16 19:48:50|563.41|561.21|563.18|560.98|563.41|561.21|563.18|560.98|0
1645040940000|2022-02-16 19:49:00|562.95|560.75|563.18|560.98|563.18|560.98|562.72|560.52|0
1645040950000|2022-02-16 19:49:10|562.27|560.07|562.27|560.07|562.27|560.07|562.04|559.84|0
1645040960000|2022-02-16 19:49:20|562.39|560.19|562.04|559.84|562.39|560.19|562.04|559.84|0
1645040970000|2022-02-16 19:49:30|561.48|559.28|561.81|559.61|562.04|559.84|561.48|559.28|0
1645040980000|2022-02-16 19:49:40|561.93|559.73|562.27|560.07|562.27|560.07|561.71|559.51|0
1645040990000|2022-02-16 19:49:50|561.93|559.73|563.18|560.98|563.18|560.98|561.93|559.73|0
1645041000000|2022-02-16 19:50:00|563.64|561.44|562.72|560.52|563.64|561.44|562.72|560.52|0
1645041010000|2022-02-16 19:50:10|563.18|560.98|563.41|561.21|563.75|561.55|563.18|560.98|0
1645041020000|2022-02-16 19:50:20|563.53|561.33|563.86|561.66|563.86|561.66|563.41|561.21|0
1645041030000|2022-02-16 19:50:30|563.63|561.43|563.86|561.66|564.32|562.12|563.63|561.43|0
1645041040000|2022-02-16 19:50:40|563.63|561.43|564.21|562.01|564.32|562.12|563.63|561.43|0
1645041050000|2022-02-16 19:50:50|564.09|561.89|564.09|561.89|564.09|561.89|563.63|561.43|0
1645041060000|2022-02-16 19:51:00|562.95|560.75|562.04|559.84|562.95|560.75|562.04|559.84|0
1645041070000|2022-02-16 19:51:10|562.95|560.75|563.18|560.98|563.18|560.98|562.95|560.75|0
1645041080000|2022-02-16 19:51:20|562.72|560.52|563.18|560.98|563.18|560.98|562.72|560.52|0
1645041090000|2022-02-16 19:51:30|562.95|560.75|562.5|560.3|562.95|560.75|562.27|560.07|0
1645041100000|2022-02-16 19:51:40|562.39|560.19|562.27|560.07|562.39|560.19|562.27|560.07|0
1645041110000|2022-02-16 19:51:50|562.04|559.84|561.81|559.61|562.04|559.84|561.81|559.61|0
1645041120000|2022-02-16 19:52:00|562.04|559.84|561.13|558.93|562.04|559.84|561.13|558.93|0
1645041130000|2022-02-16 19:52:10|561.36|559.16|562.04|559.84|562.27|560.07|561.36|559.16|0
1645041140000|2022-02-16 19:52:20|561.81|559.61|561.81|559.61|561.81|559.61|561.59|559.39|0
1645041150000|2022-02-16 19:52:30|561.71|559.51|560.9|558.7|561.71|559.51|560.8|558.6|0
1645041160000|2022-02-16 19:52:40|561.36|559.16|560.68|558.48|561.36|559.16|560.68|558.48|0
1645041170000|2022-02-16 19:52:50|560.9|558.7|560.22|558.02|560.9|558.7|560.22|558.02|0
1645041180000|2022-02-16 19:53:00|560|557.8|559.09|556.89|560|557.8|559.09|556.89|0
1645041190000|2022-02-16 19:53:10|558.86|556.66|558.86|556.66|559.09|556.89|558.86|556.66|0
1645041200000|2022-02-16 19:53:20|559.09|556.89|559.21|557.01|559.21|557.01|559.09|556.89|0
1645041210000|2022-02-16 19:53:30|559.09|556.89|559.54|557.34|559.54|557.34|558.86|556.66|0
1645041220000|2022-02-16 19:53:40|560|557.8|559.66|557.46|560.11|557.91|559.66|557.46|0
1645041230000|2022-02-16 19:53:50|559.31|557.11|558.86|556.66|559.31|557.11|558.86|556.66|0
1645041240000|2022-02-16 19:54:00|559.89|557.69|560.45|558.25|560.9|558.7|559.89|557.69|0
1645041250000|2022-02-16 19:54:10|560.68|558.48|560.68|558.48|560.9|558.7|560.68|558.48|0
1645041260000|2022-02-16 19:54:20|560.45|558.25|560.68|558.48|560.68|558.48|560.34|558.14|0
1645041270000|2022-02-16 19:54:30|561.02|558.82|560.68|558.48|561.02|558.82|560.68|558.48|0
1645041280000|2022-02-16 19:54:40|560.45|558.25|560.45|558.25|560.45|558.25|560|557.8|0
1645041290000|2022-02-16 19:54:50|560.22|558.02|560.22|558.02|560.68|558.48|560.22|558.02|0
1645041300000|2022-02-16 19:55:00|560|557.8|559.31|557.11|560.45|558.25|559.31|557.11|0
1645041310000|2022-02-16 19:55:10|558.63|556.43|559.77|557.57|560.11|557.91|558.63|556.43|0
1645041320000|2022-02-16 19:55:20|559.31|557.11|559.54|557.34|559.54|557.34|559.31|557.11|0
1645041330000|2022-02-16 19:55:30|559.31|557.11|559.09|556.89|559.54|557.34|559.09|556.89|0
1645041340000|2022-02-16 19:55:40|558.86|556.66|558.18|555.98|558.86|556.66|558.18|555.98|0
1645041350000|2022-02-16 19:55:50|558.3|556.1|558.52|556.32|558.63|556.43|558.3|556.1|0
1645041360000|2022-02-16 19:56:00|557.5|555.3|557.95|555.75|557.95|555.75|557.39|555.19|0
1645041370000|2022-02-16 19:56:10|558.63|556.43|557.5|555.3|558.63|556.43|557.5|555.3|0
1645041380000|2022-02-16 19:56:20|557.27|555.07|557.5|555.3|557.5|555.3|557.27|555.07|0
1645041390000|2022-02-16 19:56:30|558.18|555.98|558.18|555.98|558.63|556.43|558.18|555.98|0
1645041400000|2022-02-16 19:56:40|557.95|555.75|557.72|555.52|557.95|555.75|557.72|555.52|0
1645041410000|2022-02-16 19:56:50|557.5|555.3|557.27|555.07|557.72|555.52|557.27|555.07|0
1645041420000|2022-02-16 19:57:00|555.68|553.48|555.46|553.26|555.68|553.48|555.23|553.03|0
1645041430000|2022-02-16 19:57:10|556.03|553.83|556.14|553.94|556.25|554.05|556.03|553.83|0
1645041440000|2022-02-16 19:57:20|555.91|553.71|555.68|553.48|556.03|553.83|555.68|553.48|0
1645041450000|2022-02-16 19:57:30|554.32|552.12|554.1|551.9|554.32|552.12|554.1|551.9|0
1645041460000|2022-02-16 19:57:40|554.32|552.12|555.23|553.03|555.23|553.03|554.32|552.12|0
1645041470000|2022-02-16 19:57:50|555.68|553.48|555.12|552.92|555.68|553.48|555.12|552.92|0
1645041480000|2022-02-16 19:58:00|555|552.8|554.1|551.9|555|552.8|554.1|551.9|0
1645041490000|2022-02-16 19:58:10|554.55|552.35|554.1|551.9|554.55|552.35|554.1|551.9|0
1645041500000|2022-02-16 19:58:20|554.32|552.12|554.55|552.35|554.55|552.35|554.1|551.9|0
1645041510000|2022-02-16 19:58:30|554.21|552.01|554.1|551.9|554.21|552.01|553.87|551.67|0
1645041520000|2022-02-16 19:58:40|554.32|552.12|554.32|552.12|554.32|552.12|553.87|551.67|0
1645041530000|2022-02-16 19:58:50|554.21|552.01|554.32|552.12|554.32|552.12|554.21|552.01|0
1645041540000|2022-02-16 19:59:00|553.87|551.67|555|552.8|555|552.8|553.87|551.67|0
1645041550000|2022-02-16 19:59:10|555.23|553.03|555.8|553.6|555.8|553.6|555.23|553.03|0
1645041560000|2022-02-16 19:59:20|555.68|553.48|555|552.8|555.68|553.48|555|552.8|0
1645041570000|2022-02-16 19:59:30|554.78|552.58|555.23|553.03|555.23|553.03|554.55|552.35|0
1645041580000|2022-02-16 19:59:40|554.78|552.58|554.32|552.12|554.78|552.58|554.32|552.12|0
1645041590000|2022-02-16 19:59:50|554.21|552.01|553.42|551.22|554.21|552.01|553.42|551.22|0
1645041600000|2022-02-16 20:00:00|552.86|550.66|552.96|550.76|553.19|550.99|552.74|550.54|0
1645041610000|2022-02-16 20:00:10|552.74|550.54|552.63|550.43|552.96|550.76|552.63|550.43|0
1645041620000|2022-02-16 20:00:20|552.51|550.31|551.83|549.63|552.51|550.31|551.83|549.63|0
1645041630000|2022-02-16 20:00:30|551.15|548.95|551.15|548.95|551.15|548.95|550.7|548.5|0
1645041640000|2022-02-16 20:00:40|551.61|549.41|551.83|549.63|551.83|549.63|551.61|549.41|0
1645041650000|2022-02-16 20:00:50|552.51|550.31|552.18|549.98|552.51|550.31|552.18|549.98|0
1645041660000|2022-02-16 20:01:00|552.29|550.09|552.96|550.76|552.96|550.76|552.06|549.86|0
1645041670000|2022-02-16 20:01:10|552.74|550.54|552.29|550.09|552.74|550.54|552.29|550.09|0
1645041680000|2022-02-16 20:01:20|552.51|550.31|552.29|550.09|552.74|550.54|552.29|550.09|0
1645041690000|2022-02-16 20:01:30|552.4|550.2|553.42|551.22|553.42|551.22|552.4|550.2|0
1645041700000|2022-02-16 20:01:40|553.19|550.99|554.32|552.12|554.32|552.12|553.19|550.99|0
1645041710000|2022-02-16 20:01:50|554.1|551.9|555.46|553.26|555.46|553.26|554.1|551.9|0
1645041720000|2022-02-16 20:02:00|554.1|551.9|553.87|551.67|554.55|552.35|553.87|551.67|0
1645041730000|2022-02-16 20:02:10|554.55|552.35|554.32|552.12|554.55|552.35|554.1|551.9|0
1645041740000|2022-02-16 20:02:20|553.64|551.44|553.64|551.44|553.99|551.79|553.64|551.44|0
1645041750000|2022-02-16 20:02:30|553.42|551.22|554.32|552.12|554.32|552.12|553.42|551.22|0
1645041760000|2022-02-16 20:02:40|554.55|552.35|553.64|551.44|554.55|552.35|553.64|551.44|0
1645041770000|2022-02-16 20:02:50|553.19|550.99|553.08|550.88|553.19|550.99|552.74|550.54|0
1645041780000|2022-02-16 20:03:00|552.96|550.76|552.06|549.86|552.96|550.76|552.06|549.86|0
1645041790000|2022-02-16 20:03:10|552.28|550.08|551.83|549.63|552.28|550.08|551.38|549.18|0
1645041800000|2022-02-16 20:03:20|552.28|550.08|551.83|549.63|552.28|550.08|551.83|549.63|0
1645041810000|2022-02-16 20:03:30|552.06|549.86|551.38|549.18|552.06|549.86|551.38|549.18|0
1645041820000|2022-02-16 20:03:40|550.7|548.5|551.38|549.18|551.38|549.18|550.7|548.5|0
1645041830000|2022-02-16 20:03:50|549.8|547.6|549.8|547.6|550.25|548.05|549.8|547.6|0
1645041840000|2022-02-16 20:04:00|550.02|547.82|549.8|547.6|550.02|547.82|549.8|547.6|0
1645041850000|2022-02-16 20:04:10|549.57|547.37|549.12|546.92|549.8|547.6|549.12|546.92|0
1645041860000|2022-02-16 20:04:20|548.22|546.02|548.44|546.24|548.67|546.47|548.22|546.02|0
1645041870000|2022-02-16 20:04:30|547.99|545.79|545.06|542.86|547.99|545.79|545.06|542.86|0
1645041880000|2022-02-16 20:04:40|544.61|542.41|544.38|542.18|545.06|542.86|543.71|541.51|0
1645041890000|2022-02-16 20:04:50|544.73|542.53|544.38|542.18|545.51|543.31|544.38|542.18|0
1645041900000|2022-02-16 20:05:00|544.61|542.41|544.83|542.63|544.83|542.63|544.61|542.41|0
1645041910000|2022-02-16 20:05:10|545.06|542.86|545.18|542.98|545.18|542.98|545.06|542.86|0
1645041920000|2022-02-16 20:05:20|545.28|543.08|545.73|543.53|546.19|543.99|545.28|543.08|0
1645041930000|2022-02-16 20:05:30|546.41|544.21|545.73|543.53|546.41|544.21|545.73|543.53|0
1645041940000|2022-02-16 20:05:40|545.96|543.76|545.51|543.31|545.96|543.76|545.28|543.08|0
1645041950000|2022-02-16 20:05:50|545.28|543.08|545.28|543.08|545.96|543.76|545.28|543.08|0
1645041960000|2022-02-16 20:06:00|545.73|543.53|545.96|543.76|545.96|543.76|545.73|543.53|0
1645041970000|2022-02-16 20:06:10|545.73|543.53|545.96|543.76|545.96|543.76|545.28|543.08|0
1645041980000|2022-02-16 20:06:20|545.85|543.65|545.4|543.2|545.85|543.65|545.4|543.2|0
1645041990000|2022-02-16 20:06:30|545.18|542.98|545.73|543.53|545.73|543.53|544.83|542.63|0
1645042000000|2022-02-16 20:06:40|546.64|544.44|547.76|545.56|547.76|545.56|546.64|544.44|0
1645042010000|2022-02-16 20:06:50|547.54|545.34|547.09|544.89|547.76|545.56|547.09|544.89|0
1645042020000|2022-02-16 20:07:00|547.31|545.11|547.54|545.34|547.76|545.56|547.09|544.89|0
1645042030000|2022-02-16 20:07:10|548.22|546.02|547.76|545.56|548.22|546.02|547.76|545.56|0
1645042040000|2022-02-16 20:07:20|547.54|545.34|546.64|544.44|547.54|545.34|546.64|544.44|0
1645042050000|2022-02-16 20:07:30|547.31|545.11|547.43|545.23|547.76|545.56|547.31|545.11|0
1645042060000|2022-02-16 20:07:40|546.86|544.66|547.09|544.89|547.09|544.89|546.19|543.99|0
1645042070000|2022-02-16 20:07:50|546.41|544.21|546.64|544.44|546.86|544.66|546.41|544.21|0
1645042080000|2022-02-16 20:08:00|546.19|543.99|546.19|543.99|546.41|544.21|546.19|543.99|0
1645042090000|2022-02-16 20:08:10|546.86|544.66|546.64|544.44|546.86|544.66|546.41|544.21|0
1645042100000|2022-02-16 20:08:20|546.19|543.99|546.19|543.99|546.19|543.99|545.85|543.65|0
1645042110000|2022-02-16 20:08:30|545.28|543.08|546.18|543.98|546.18|543.98|545.28|543.08|0
1645042120000|2022-02-16 20:08:40|546.64|544.44|547.09|544.89|547.09|544.89|546.64|544.44|0
1645042130000|2022-02-16 20:08:50|546.86|544.66|546.86|544.66|547.09|544.89|546.41|544.21|0
1645042140000|2022-02-16 20:09:00|547.76|545.56|547.43|545.23|547.76|545.56|547.43|545.23|0
1645042150000|2022-02-16 20:09:10|547.31|545.11|547.99|545.79|548.22|546.02|547.31|545.11|0
1645042160000|2022-02-16 20:09:20|547.43|545.23|547.31|545.11|547.76|545.56|547.31|545.11|0
1645042170000|2022-02-16 20:09:30|546.86|544.66|546.64|544.44|547.09|544.89|546.64|544.44|0
1645042180000|2022-02-16 20:09:40|546.41|544.21|547.31|545.11|547.31|545.11|546.41|544.21|0
1645042190000|2022-02-16 20:09:50|547.09|544.89|547.31|545.11|547.31|545.11|547.09|544.89|0
1645042200000|2022-02-16 20:10:00|546.86|544.66|547.31|545.11|547.31|545.11|546.64|544.44|0
1645042210000|2022-02-16 20:10:10|547.09|544.89|547.09|544.89|547.2|545|547.09|544.89|0
1645042220000|2022-02-16 20:10:20|546.86|544.66|547.09|544.89|547.09|544.89|546.86|544.66|0
1645042230000|2022-02-16 20:10:30|547.76|545.56|547.76|545.56|547.76|545.56|547.31|545.11|0
1645042240000|2022-02-16 20:10:40|547.54|545.34|547.99|545.79|547.99|545.79|547.31|545.11|0
1645042250000|2022-02-16 20:10:50|547.76|545.56|547.76|545.56|547.76|545.56|547.54|545.34|0
1645042260000|2022-02-16 20:11:00|547.88|545.68|548.67|546.47|548.67|546.47|547.88|545.68|0
1645042270000|2022-02-16 20:11:10|548.89|546.69|549.34|547.14|549.34|547.14|548.89|546.69|0
1645042280000|2022-02-16 20:11:20|549.57|547.37|550.02|547.82|550.14|547.94|549.57|547.37|0
1645042290000|2022-02-16 20:11:30|549.69|547.49|550.02|547.82|550.37|548.17|549.69|547.49|0
1645042300000|2022-02-16 20:11:40|550.14|547.94|550.25|548.05|550.25|548.05|550.02|547.82|0
1645042310000|2022-02-16 20:11:50|550.02|547.82|550.47|548.27|550.7|548.5|550.02|547.82|0
1645042320000|2022-02-16 20:12:00|551.15|548.95|551.38|549.18|551.38|549.18|550.7|548.5|0
1645042330000|2022-02-16 20:12:10|550.93|548.73|550.7|548.5|550.93|548.73|550.02|547.82|0
1645042340000|2022-02-16 20:12:20|551.15|548.95|551.38|549.18|552.06|549.86|551.15|548.95|0
1645042350000|2022-02-16 20:12:30|551.83|549.63|551.6|549.4|551.83|549.63|551.38|549.18|0
1645042360000|2022-02-16 20:12:40|550.93|548.73|550.47|548.27|550.93|548.73|550.47|548.27|0
1645042370000|2022-02-16 20:12:50|550.59|548.39|550.7|548.5|550.7|548.5|550.02|547.82|0
1645042380000|2022-02-16 20:13:00|550.25|548.05|549.57|547.37|550.25|548.05|549.34|547.14|0
1645042390000|2022-02-16 20:13:10|549.12|546.92|549.34|547.14|549.57|547.37|549.12|546.92|0
1645042400000|2022-02-16 20:13:20|549.8|547.6|550.02|547.82|550.25|548.05|549.8|547.6|0
1645042410000|2022-02-16 20:13:30|549.57|547.37|550.25|548.05|550.25|548.05|549.57|547.37|0
1645042420000|2022-02-16 20:13:40|550.7|548.5|550.7|548.5|550.7|548.5|550.47|548.27|0
1645042430000|2022-02-16 20:13:50|551.15|548.95|551.38|549.18|551.6|549.4|551.15|548.95|0
1645042440000|2022-02-16 20:14:00|551.15|548.95|550.7|548.5|551.6|549.4|550.7|548.5|0
1645042450000|2022-02-16 20:14:10|550.25|548.05|550.93|548.73|550.93|548.73|550.25|548.05|0
1645042460000|2022-02-16 20:14:20|551.15|548.95|551.15|548.95|551.6|549.4|551.15|548.95|0
1645042470000|2022-02-16 20:14:30|550.93|548.73|550.25|548.05|551.15|548.95|550.25|548.05|0
1645042480000|2022-02-16 20:14:40|550.02|547.82|550.02|547.82|550.02|547.82|549.8|547.6|0
1645042490000|2022-02-16 20:14:50|550.59|548.39|550.25|548.05|550.59|548.39|550.25|548.05|0
1645042500000|2022-02-16 20:15:00|549.8|547.6|549.8|547.6|550.14|547.94|549.8|547.6|0
1645042510000|2022-02-16 20:15:10|550.47|548.27|551.15|548.95|551.15|548.95|550.47|548.27|0
1645042520000|2022-02-16 20:15:20|551.04|548.84|550.7|548.5|551.6|549.4|550.7|548.5|0
1645042530000|2022-02-16 20:15:30|550.47|548.27|551.15|548.95|551.15|548.95|550.47|548.27|0
1645042540000|2022-02-16 20:15:40|550.7|548.5|551.38|549.18|551.83|549.63|550.7|548.5|0
1645042550000|2022-02-16 20:15:50|551.15|548.95|550.47|548.27|551.15|548.95|550.47|548.27|0
1645042560000|2022-02-16 20:16:00|550.02|547.82|550.7|548.5|550.7|548.5|550.02|547.82|0
1645042570000|2022-02-16 20:16:10|551.15|548.95|551.38|549.18|551.6|549.4|551.15|548.95|0
1645042580000|2022-02-16 20:16:20|550.93|548.73|550.7|548.5|550.93|548.73|550.7|548.5|0
1645042590000|2022-02-16 20:16:30|550.25|548.05|550.47|548.27|550.47|548.27|550.02|547.82|0
1645042600000|2022-02-16 20:16:40|550.02|547.82|549.57|547.37|550.02|547.82|549.12|546.92|0
1645042610000|2022-02-16 20:16:50|549.34|547.14|549.12|546.92|549.34|547.14|549.12|546.92|0
1645042620000|2022-02-16 20:17:00|548.21|546.01|548.21|546.01|548.21|546.01|548.21|546.01|0
1645042630000|2022-02-16 20:17:10|548.67|546.47|547.34|545.14|548.67|546.47|547.34|545.14|0
1645042640000|2022-02-16 20:17:20|547.69|545.49|548.02|545.82|548.02|545.82|547.69|545.49|0
1645042650000|2022-02-16 20:17:30|547.69|545.49|548.02|545.82|548.02|545.82|547.69|545.49|0
1645042660000|2022-02-16 20:17:40|548.7|546.5|548.7|546.5|548.93|546.73|548.7|546.5|0
1645042670000|2022-02-16 20:17:50|548.93|546.73|548.7|546.5|548.93|546.73|548.7|546.5|0
1645042680000|2022-02-16 20:18:00|548.48|546.28|549.61|547.41|550.06|547.86|548.48|546.28|0
1645042690000|2022-02-16 20:18:10|550.06|547.86|550.06|547.86|550.29|548.09|550.06|547.86|0
1645042700000|2022-02-16 20:18:20|549.95|547.75|550.29|548.09|550.29|548.09|549.84|547.64|0
1645042710000|2022-02-16 20:18:30|549.84|547.64|550.06|547.86|550.06|547.86|549.61|547.41|0
1645042720000|2022-02-16 20:18:40|549.61|547.41|548.93|546.73|549.61|547.41|548.93|546.73|0
1645042730000|2022-02-16 20:18:50|548.82|546.62|549.16|546.96|549.16|546.96|548.82|546.62|0
1645042740000|2022-02-16 20:19:00|548.93|546.73|548.93|546.73|549.38|547.18|548.93|546.73|0
1645042750000|2022-02-16 20:19:10|548.59|546.39|548.59|546.39|548.82|546.62|548.59|546.39|0
1645042760000|2022-02-16 20:19:20|548.48|546.28|548.48|546.28|548.48|546.28|548.02|545.82|0
1645042770000|2022-02-16 20:19:30|548.7|546.5|547.8|545.6|548.7|546.5|547.8|545.6|0
1645042780000|2022-02-16 20:19:40|548.02|545.82|547.57|545.37|548.02|545.82|547.57|545.37|0
1645042790000|2022-02-16 20:19:50|547.8|545.6|546.66|544.46|547.8|545.6|546.66|544.46|0
1645042800000|2022-02-16 20:20:00|546.89|544.69|547.57|545.37|547.57|545.37|546.89|544.69|0
1645042810000|2022-02-16 20:20:10|547.34|545.14|547.57|545.37|547.8|545.6|547.34|545.14|0
1645042820000|2022-02-16 20:20:20|546.89|544.69|546.66|544.46|547.12|544.92|546.66|544.46|0
1645042830000|2022-02-16 20:20:30|547.12|544.92|547.34|545.14|547.34|545.14|547.12|544.92|0
1645042840000|2022-02-16 20:20:40|547.12|544.92|547.8|545.6|547.8|545.6|546.89|544.69|0
1645042850000|2022-02-16 20:20:50|548.02|545.82|548.48|546.28|548.48|546.28|548.02|545.82|0
1645042860000|2022-02-16 20:21:00|548.25|546.05|549.5|547.3|549.61|547.41|548.25|546.05|0
1645042870000|2022-02-16 20:21:10|549.16|546.96|549.16|546.96|549.61|547.41|549.16|546.96|0
1645042880000|2022-02-16 20:21:20|548.93|546.73|548.48|546.28|548.93|546.73|548.48|546.28|0
1645042890000|2022-02-16 20:21:30|548.7|546.5|548.48|546.28|548.7|546.5|548.48|546.28|0
1645042900000|2022-02-16 20:21:40|548.93|546.73|548.48|546.28|548.93|546.73|548.48|546.28|0
1645042910000|2022-02-16 20:21:50|547.57|545.37|547.57|545.37|547.8|545.6|547.57|545.37|0
1645042920000|2022-02-16 20:22:00|547.12|544.92|547.12|544.92|547.8|545.6|547.12|544.92|0
1645042930000|2022-02-16 20:22:10|547.34|545.14|548.7|546.5|548.7|546.5|547.34|545.14|0
1645042940000|2022-02-16 20:22:20|548.93|546.73|548.93|546.73|548.93|546.73|548.93|546.73|0
1645042950000|2022-02-16 20:22:30|549.16|546.96|548.7|546.5|549.16|546.96|548.7|546.5|0
1645042960000|2022-02-16 20:22:40|549.16|546.96|549.61|547.41|549.61|547.41|549.16|546.96|0
1645042970000|2022-02-16 20:22:50|549.38|547.18|550.97|548.77|550.97|548.77|549.38|547.18|0
1645042980000|2022-02-16 20:23:00|550.74|548.54|550.52|548.32|550.74|548.54|550.06|547.86|0
1645042990000|2022-02-16 20:23:10|551.42|549.22|551.65|549.45|552.33|550.13|550.97|548.77|0
1645043000000|2022-02-16 20:23:20|550.97|548.77|549.73|547.53|550.97|548.77|549.73|547.53|0
1645043010000|2022-02-16 20:23:30|550.52|548.32|551.2|549|551.42|549.22|550.52|548.32|0
1645043020000|2022-02-16 20:23:40|551.42|549.22|550.74|548.54|551.42|549.22|550.74|548.54|0
1645043030000|2022-02-16 20:23:50|550.18|547.98|550.06|547.86|550.29|548.09|549.84|547.64|0
1645043040000|2022-02-16 20:24:00|549.5|547.3|550.06|547.86|550.29|548.09|549.5|547.3|0
1645043050000|2022-02-16 20:24:10|549.61|547.41|549.15|546.95|549.61|547.41|548.93|546.73|0
1645043060000|2022-02-16 20:24:20|549.95|547.75|550.97|548.77|550.97|548.77|549.84|547.64|0
1645043070000|2022-02-16 20:24:30|550.74|548.54|550.52|548.32|550.74|548.54|550.29|548.09|0
1645043080000|2022-02-16 20:24:40|550.29|548.09|548.93|546.73|550.29|548.09|548.93|546.73|0
1645043090000|2022-02-16 20:24:50|548.7|546.5|549.38|547.18|549.38|547.18|548.7|546.5|0
1645043100000|2022-02-16 20:25:00|549.15|546.95|549.05|546.85|549.15|546.95|548.7|546.5|0
1645043110000|2022-02-16 20:25:10|548.47|546.27|548.47|546.27|548.47|546.27|548.25|546.05|0
1645043120000|2022-02-16 20:25:20|548.25|546.05|548.47|546.27|548.47|546.27|548.25|546.05|0
1645043130000|2022-02-16 20:25:30|548.7|546.5|548.25|546.05|548.7|546.5|548.25|546.05|0
1645043140000|2022-02-16 20:25:40|548.14|545.94|547.34|545.14|548.14|545.94|547.34|545.14|0
1645043150000|2022-02-16 20:25:50|547.11|544.91|547.57|545.37|547.57|545.37|547.11|544.91|0
1645043160000|2022-02-16 20:26:00|547.34|545.14|547.91|545.71|548.47|546.27|547.34|545.14|0
1645043170000|2022-02-16 20:26:10|547.11|544.91|546.89|544.69|547.34|545.14|546.89|544.69|0
1645043180000|2022-02-16 20:26:20|547.11|544.91|547.34|545.14|547.34|545.14|546.89|544.69|0
1645043190000|2022-02-16 20:26:30|547.79|545.59|548.47|546.27|548.47|546.27|547.79|545.59|0
1645043200000|2022-02-16 20:26:40|548.25|546.05|546.89|544.69|548.25|546.05|546.89|544.69|0
1645043210000|2022-02-16 20:26:50|547.11|544.91|548.14|545.94|548.14|545.94|547.11|544.91|0
1645043220000|2022-02-16 20:27:00|548.47|546.27|548.02|545.82|548.47|546.27|548.02|545.82|0
1645043230000|2022-02-16 20:27:10|546.66|544.46|547.57|545.37|547.57|545.37|546.66|544.46|0
1645043240000|2022-02-16 20:27:20|547.11|544.91|547.79|545.59|548.02|545.82|547.11|544.91|0
1645043250000|2022-02-16 20:27:30|547.57|545.37|546.89|544.69|547.57|545.37|546.89|544.69|0
1645043260000|2022-02-16 20:27:40|546.55|544.35|547.11|544.91|547.11|544.91|546.43|544.23|0
1645043270000|2022-02-16 20:27:50|546.89|544.69|546.21|544.01|546.89|544.69|546.21|544.01|0
1645043280000|2022-02-16 20:28:00|546.43|544.23|547.46|545.26|547.46|545.26|546.21|544.01|0
1645043290000|2022-02-16 20:28:10|547.79|545.59|547.57|545.37|547.79|545.59|547.34|545.14|0
1645043300000|2022-02-16 20:28:20|547.79|545.59|548.47|546.27|548.47|546.27|547.57|545.37|0
1645043310000|2022-02-16 20:28:30|548.02|545.82|547.79|545.59|548.02|545.82|547.57|545.37|0
1645043320000|2022-02-16 20:28:40|548.47|546.27|548.37|546.17|548.47|546.27|548.02|545.82|0
1645043330000|2022-02-16 20:28:50|548.25|546.05|548.93|546.73|548.93|546.73|548.25|546.05|0
1645043340000|2022-02-16 20:29:00|548.02|545.82|546.89|544.69|548.02|545.82|546.89|544.69|0
1645043350000|2022-02-16 20:29:10|547.34|545.14|547.79|545.59|547.79|545.59|547.11|544.91|0
1645043360000|2022-02-16 20:29:20|547.34|545.14|546.55|544.35|547.34|545.14|546.55|544.35|0
1645043370000|2022-02-16 20:29:30|546.89|544.69|546.66|544.46|546.89|544.69|546.43|544.23|0
1645043380000|2022-02-16 20:29:40|546.43|544.23|546.66|544.46|546.66|544.46|546.43|544.23|0
1645043390000|2022-02-16 20:29:50|546.89|544.69|544.85|542.65|546.89|544.69|544.74|542.54|0
1645043400000|2022-02-16 20:30:00|545.3|543.1|544.4|542.2|545.53|543.33|544.4|542.2|0
1645043410000|2022-02-16 20:30:10|545.08|542.88|546.43|544.23|546.43|544.23|545.08|542.88|0
1645043420000|2022-02-16 20:30:20|546.66|544.46|547.34|545.14|547.34|545.14|546.66|544.46|0
1645043430000|2022-02-16 20:30:30|547.11|544.91|546.21|544.01|547.11|544.91|546.21|544.01|0
1645043440000|2022-02-16 20:30:40|546.66|544.46|546.21|544.01|546.66|544.46|546.1|543.9|0
1645043450000|2022-02-16 20:30:50|546.55|544.35|547.11|544.91|547.11|544.91|546.55|544.35|0
1645043460000|2022-02-16 20:31:00|547.01|544.81|547.57|545.37|547.68|545.48|547.01|544.81|0
1645043470000|2022-02-16 20:31:10|547.79|545.59|548.25|546.05|548.25|546.05|547.79|545.59|0
1645043480000|2022-02-16 20:31:20|548.47|546.27|548.02|545.82|548.47|546.27|548.02|545.82|0
1645043490000|2022-02-16 20:31:30|547.79|545.59|547.46|545.26|547.79|545.59|547.46|545.26|0
1645043500000|2022-02-16 20:31:40|547.79|545.59|548.02|545.82|548.02|545.82|547.79|545.59|0
1645043510000|2022-02-16 20:31:50|548.25|546.05|547.79|545.59|548.25|546.05|547.79|545.59|0
1645043520000|2022-02-16 20:32:00|547.57|545.37|549.83|547.63|549.83|547.63|547.57|545.37|0
1645043530000|2022-02-16 20:32:10|549.38|547.18|550.41|548.21|550.41|548.21|549.38|547.18|0
1645043540000|2022-02-16 20:32:20|550.29|548.09|550.51|548.31|550.51|548.31|550.29|548.09|0
1645043550000|2022-02-16 20:32:30|550.74|548.54|551.2|549|551.2|549|550.74|548.54|0
1645043560000|2022-02-16 20:32:40|552.1|549.9|552.56|550.36|552.56|550.36|551.65|549.45|0
1645043570000|2022-02-16 20:32:50|552.1|549.9|552.79|550.59|552.79|550.59|552.1|549.9|0
1645043580000|2022-02-16 20:33:00|552.33|550.13|551.88|549.68|552.33|550.13|551.88|549.68|0
1645043590000|2022-02-16 20:33:10|552.33|550.13|552.56|550.36|552.79|550.59|552.33|550.13|0
1645043600000|2022-02-16 20:33:20|552.33|550.13|551.42|549.22|552.33|550.13|551.42|549.22|0
1645043610000|2022-02-16 20:33:30|551.2|549|551.2|549|551.2|549|550.97|548.77|0
1645043620000|2022-02-16 20:33:40|551.42|549.22|552.68|550.48|552.68|550.48|551.42|549.22|0
1645043630000|2022-02-16 20:33:50|552.1|549.9|551.99|549.79|552.1|549.9|551.65|549.45|0
1645043640000|2022-02-16 20:34:00|552.1|549.9|552.56|550.36|552.79|550.59|552.1|549.9|0
1645043650000|2022-02-16 20:34:10|552.79|550.59|552.79|550.59|552.79|550.59|552.56|550.36|0
1645043660000|2022-02-16 20:34:20|553.24|551.04|552.33|550.13|553.24|551.04|552.33|550.13|0
1645043670000|2022-02-16 20:34:30|552.79|550.59|552.1|549.9|552.79|550.59|551.88|549.68|0
1645043680000|2022-02-16 20:34:40|551.88|549.68|551.2|549|552.1|549.9|550.97|548.77|0
1645043690000|2022-02-16 20:34:50|551.42|549.22|550.29|548.09|551.54|549.34|550.29|548.09|0
1645043700000|2022-02-16 20:35:00|550.51|548.31|550.29|548.09|550.51|548.31|550.06|547.86|0
1645043710000|2022-02-16 20:35:10|550.51|548.31|550.97|548.77|550.97|548.77|550.29|548.09|0
1645043720000|2022-02-16 20:35:20|550.51|548.31|549.83|547.63|550.63|548.43|549.61|547.41|0
1645043730000|2022-02-16 20:35:30|550.06|547.86|549.61|547.41|550.06|547.86|549.61|547.41|0
1645043740000|2022-02-16 20:35:40|549.72|547.52|550.06|547.86|550.06|547.86|549.5|547.3|0
1645043750000|2022-02-16 20:35:50|549.83|547.63|550.18|547.98|550.51|548.31|549.83|547.63|0
1645043760000|2022-02-16 20:36:00|550.06|547.86|550.29|548.09|550.97|548.77|550.06|547.86|0
1645043770000|2022-02-16 20:36:10|550.51|548.31|551.2|549|551.42|549.22|550.29|548.09|0
1645043780000|2022-02-16 20:36:20|550.97|548.77|550.51|548.31|550.97|548.77|550.51|548.31|0
1645043790000|2022-02-16 20:36:30|550.29|548.09|550.63|548.43|550.86|548.66|550.29|548.09|0
1645043800000|2022-02-16 20:36:40|550.51|548.31|550.74|548.54|550.74|548.54|550.51|548.31|0
1645043810000|2022-02-16 20:36:50|550.29|548.09|549.38|547.18|550.29|548.09|549.38|547.18|0
1645043820000|2022-02-16 20:37:00|549.15|546.95|549.38|547.18|549.38|547.18|548.93|546.73|0
1645043830000|2022-02-16 20:37:10|548.93|546.73|548.47|546.27|548.93|546.73|548.25|546.05|0
1645043840000|2022-02-16 20:37:20|548.25|546.05|546.43|544.23|548.25|546.05|546.43|544.23|0
1645043850000|2022-02-16 20:37:30|546.32|544.12|547.11|544.91|547.11|544.91|546.32|544.12|0
1645043860000|2022-02-16 20:37:40|547.57|545.37|547.11|544.91|547.79|545.59|547.11|544.91|0
1645043870000|2022-02-16 20:37:50|547.34|545.14|547.23|545.03|547.46|545.26|547.23|545.03|0
1645043880000|2022-02-16 20:38:00|545.98|543.78|545.32|543.12|545.98|543.78|545.1|542.9|0
1645043890000|2022-02-16 20:38:10|545.1|542.9|545.13|542.93|545.35|543.15|544.9|542.7|0
1645043900000|2022-02-16 20:38:20|545.39|543.19|546.07|543.87|546.07|543.87|545.39|543.19|0
1645043910000|2022-02-16 20:38:30|546.29|544.09|545.61|543.41|546.29|544.09|545.39|543.19|0
1645043920000|2022-02-16 20:38:40|545.84|543.64|546.82|544.62|547.04|544.84|545.84|543.64|0
1645043930000|2022-02-16 20:38:50|547.04|544.84|547.04|544.84|547.04|544.84|546.82|544.62|0
1645043940000|2022-02-16 20:39:00|546.59|544.39|547.72|545.52|547.72|545.52|546.59|544.39|0
1645043950000|2022-02-16 20:39:10|547.84|545.64|547.72|545.52|547.95|545.75|547.72|545.52|0
1645043960000|2022-02-16 20:39:20|547.84|545.64|547.72|545.52|548.17|545.97|547.72|545.52|0
1645043970000|2022-02-16 20:39:30|547.49|545.29|546.59|544.39|547.49|545.29|546.36|544.16|0
1645043980000|2022-02-16 20:39:40|546.82|544.62|547.04|544.84|547.04|544.84|546.82|544.62|0
1645043990000|2022-02-16 20:39:50|546.36|544.16|545.91|543.71|546.36|544.16|545.58|543.38|0
1645044000000|2022-02-16 20:40:00|546.36|544.16|546.59|544.39|546.82|544.62|546.36|544.16|0
1645044010000|2022-02-16 20:40:10|546.82|544.62|547.49|545.29|547.49|545.29|546.82|544.62|0
1645044020000|2022-02-16 20:40:20|546.82|544.62|546.82|544.62|546.82|544.62|546.59|544.39|0
1645044030000|2022-02-16 20:40:30|546.71|544.51|546.14|543.94|547.04|544.84|546.14|543.94|0
1645044040000|2022-02-16 20:40:40|545.24|543.04|545.46|543.26|545.46|543.26|545.01|542.81|0
1645044050000|2022-02-16 20:40:50|545.69|543.49|545.91|543.71|545.91|543.71|545.69|543.49|0
1645044060000|2022-02-16 20:41:00|545.69|543.49|546.82|544.62|547.04|544.84|545.69|543.49|0
1645044070000|2022-02-16 20:41:10|547.04|544.84|547.72|545.52|547.72|545.52|547.04|544.84|0
1645044080000|2022-02-16 20:41:20|547.49|545.29|547.49|545.29|547.72|545.52|547.49|545.29|0
1645044090000|2022-02-16 20:41:30|547.16|544.96|546.59|544.39|547.16|544.96|546.36|544.16|0
1645044100000|2022-02-16 20:41:40|546.82|544.62|546.36|544.16|546.82|544.62|546.36|544.16|0
1645044110000|2022-02-16 20:41:50|546.14|543.94|546.14|543.94|546.14|543.94|545.69|543.49|0
1645044120000|2022-02-16 20:42:00|546.82|544.62|547.49|545.29|547.49|545.29|546.71|544.51|0
1645044130000|2022-02-16 20:42:10|547.61|545.41|547.27|545.07|547.61|545.41|547.27|545.07|0
1645044140000|2022-02-16 20:42:20|547.49|545.29|546.14|543.94|547.49|545.29|546.14|543.94|0
1645044150000|2022-02-16 20:42:30|545.91|543.71|545.91|543.71|545.91|543.71|545.69|543.49|0
1645044160000|2022-02-16 20:42:40|545.8|543.6|546.14|543.94|546.14|543.94|545.69|543.49|0
1645044170000|2022-02-16 20:42:50|545.91|543.71|545.69|543.49|545.91|543.71|545.69|543.49|0
1645044180000|2022-02-16 20:43:00|545.91|543.71|545.46|543.26|545.91|543.71|545.46|543.26|0
1645044190000|2022-02-16 20:43:10|545.69|543.49|546.82|544.62|546.82|544.62|545.69|543.49|0
1645044200000|2022-02-16 20:43:20|546.59|544.39|547.27|545.07|547.49|545.29|546.59|544.39|0
1645044210000|2022-02-16 20:43:30|547.16|544.96|547.27|545.07|547.49|545.29|547.16|544.96|0
1645044220000|2022-02-16 20:43:40|547.04|544.84|547.27|545.07|547.27|545.07|546.82|544.62|0
1645044230000|2022-02-16 20:43:50|547.49|545.29|547.84|545.64|547.84|545.64|547.27|545.07|0
1645044240000|2022-02-16 20:44:00|547.95|545.75|547.95|545.75|547.95|545.75|547.72|545.52|0
1645044250000|2022-02-16 20:44:10|547.72|545.52|547.49|545.29|547.72|545.52|547.39|545.19|0
1645044260000|2022-02-16 20:44:20|546.59|544.39|545.91|543.71|546.59|544.39|545.91|543.71|0
1645044270000|2022-02-16 20:44:30|546.36|544.16|547.04|544.84|547.04|544.84|546.36|544.16|0
1645044280000|2022-02-16 20:44:40|547.27|545.07|547.72|545.52|547.72|545.52|547.27|545.07|0
1645044290000|2022-02-16 20:44:50|547.95|545.75|547.61|545.41|547.95|545.75|547.61|545.41|0
1645044300000|2022-02-16 20:45:00|547.27|545.07|547.72|545.52|548.4|546.2|547.27|545.07|0
1645044310000|2022-02-16 20:45:10|547.49|545.29|546.14|543.94|547.49|545.29|546.14|543.94|0
1645044320000|2022-02-16 20:45:20|546.82|544.62|548.4|546.2|548.4|546.2|546.82|544.62|0
1645044330000|2022-02-16 20:45:30|549.53|547.33|550.21|548.01|550.43|548.23|549.53|547.33|0
1645044340000|2022-02-16 20:45:40|549.3|547.1|547.72|545.52|549.3|547.1|547.72|545.52|0
1645044350000|2022-02-16 20:45:50|547.27|545.07|546.82|544.62|547.49|545.29|546.36|544.16|0
1645044360000|2022-02-16 20:46:00|547.04|544.84|545.46|543.26|547.04|544.84|545.46|543.26|0
1645044370000|2022-02-16 20:46:10|545.24|543.04|545.01|542.81|545.46|543.26|545.01|542.81|0
1645044380000|2022-02-16 20:46:20|543.88|541.68|544.56|542.36|544.56|542.36|543.88|541.68|0
1645044390000|2022-02-16 20:46:30|544.11|541.91|546.14|543.94|546.14|543.94|544.11|541.91|0
1645044400000|2022-02-16 20:46:40|545.91|543.71|546.14|543.94|546.82|544.62|545.91|543.71|0
1645044410000|2022-02-16 20:46:50|545.23|543.03|544.56|542.36|545.23|543.03|544.56|542.36|0
1645044420000|2022-02-16 20:47:00|544.11|541.91|544.78|542.58|545.01|542.81|544.11|541.91|0
1645044430000|2022-02-16 20:47:10|544.68|542.48|544.33|542.13|545.01|542.81|544.33|542.13|0
1645044440000|2022-02-16 20:47:20|544.56|542.36|543.88|541.68|544.56|542.36|543.88|541.68|0
1645044450000|2022-02-16 20:47:30|544.33|542.13|545.01|542.81|545.01|542.81|544.33|542.13|0
1645044460000|2022-02-16 20:47:40|546.36|544.16|546.59|544.39|546.59|544.39|546.14|543.94|0
1645044470000|2022-02-16 20:47:50|546.14|543.94|546.14|543.94|546.14|543.94|545.91|543.71|0
1645044480000|2022-02-16 20:48:00|545.69|543.49|547.49|545.29|547.49|545.29|545.69|543.49|0
1645044490000|2022-02-16 20:48:10|546.59|544.39|546.59|544.39|547.04|544.84|546.36|544.16|0
1645044500000|2022-02-16 20:48:20|547.27|545.07|547.27|545.07|547.49|545.29|547.27|545.07|0
1645044510000|2022-02-16 20:48:30|547.49|545.29|547.61|545.41|547.72|545.52|547.49|545.29|0
1645044520000|2022-02-16 20:48:40|547.72|545.52|546.14|543.94|547.72|545.52|546.14|543.94|0
1645044530000|2022-02-16 20:48:50|546.36|544.16|544.78|542.58|546.36|544.16|544.78|542.58|0
1645044540000|2022-02-16 20:49:00|545.23|543.03|545.23|543.03|545.23|543.03|544.78|542.58|0
1645044550000|2022-02-16 20:49:10|544.11|541.91|544.67|542.47|544.78|542.58|544.11|541.91|0
1645044560000|2022-02-16 20:49:20|545.23|543.03|545.91|543.71|545.91|543.71|545.23|543.03|0
1645044570000|2022-02-16 20:49:30|546.14|543.94|545.46|543.26|546.14|543.94|545.23|543.03|0
1645044580000|2022-02-16 20:49:40|545.35|543.15|545.13|542.93|545.35|543.15|544.78|542.58|0
1645044590000|2022-02-16 20:49:50|544.78|542.58|544.11|541.91|544.78|542.58|543.88|541.68|0
1645044600000|2022-02-16 20:50:00|541.85|539.65|539.94|537.74|541.85|539.65|539.94|537.74|0
1645044610000|2022-02-16 20:50:10|541.63|539.43|543.2|541|543.66|541.46|541.63|539.43|0
1645044620000|2022-02-16 20:50:20|542.98|540.78|543.2|541|543.2|541|542.98|540.78|0
1645044630000|2022-02-16 20:50:30|544.11|541.91|544.22|542.02|544.22|542.02|543.66|541.46|0
1645044640000|2022-02-16 20:50:40|543.88|541.68|545.8|543.6|545.8|543.6|543.88|541.68|0
1645044650000|2022-02-16 20:50:50|545.46|543.26|545.69|543.49|545.69|543.49|545.23|543.03|0
1645044660000|2022-02-16 20:51:00|544.78|542.58|543.66|541.46|544.78|542.58|543.43|541.23|0
1645044670000|2022-02-16 20:51:10|543.2|541|543.88|541.68|543.88|541.68|543.2|541|0
1645044680000|2022-02-16 20:51:20|544.33|542.13|545.23|543.03|545.58|543.38|544.33|542.13|0
1645044690000|2022-02-16 20:51:30|544.11|541.91|544.56|542.36|544.56|542.36|544.11|541.91|0
1645044700000|2022-02-16 20:51:40|544.11|541.91|544.56|542.36|544.56|542.36|544.11|541.91|0
1645044710000|2022-02-16 20:51:50|544.33|542.13|545.01|542.81|545.01|542.81|544.33|542.13|0
1645044720000|2022-02-16 20:52:00|543.66|541.46|543.2|541|544.33|542.13|543.2|541|0
1645044730000|2022-02-16 20:52:10|543.66|541.46|542.98|540.78|543.66|541.46|542.98|540.78|0
1645044740000|2022-02-16 20:52:20|542.75|540.55|543.2|541|543.2|541|542.75|540.55|0
1645044750000|2022-02-16 20:52:30|543.1|540.9|542.53|540.33|543.1|540.9|542.53|540.33|0
1645044760000|2022-02-16 20:52:40|542.75|540.55|543.88|541.68|543.88|541.68|542.75|540.55|0
1645044770000|2022-02-16 20:52:50|544.11|541.91|544.22|542.02|544.22|542.02|543.88|541.68|0
1645044780000|2022-02-16 20:53:00|544|541.8|543.2|541|544|541.8|543.2|541|0
1645044790000|2022-02-16 20:53:10|543.43|541.23|545.01|542.81|545.01|542.81|543.43|541.23|0
1645044800000|2022-02-16 20:53:20|544.56|542.36|544.11|541.91|544.56|542.36|544.11|541.91|0
1645044810000|2022-02-16 20:53:30|544.56|542.36|544.78|542.58|545.23|543.03|544.56|542.36|0
1645044820000|2022-02-16 20:53:40|545.01|542.81|545.46|543.26|545.91|543.71|545.01|542.81|0
1645044830000|2022-02-16 20:53:50|545.23|543.03|545.01|542.81|545.46|543.26|545.01|542.81|0
1645044840000|2022-02-16 20:54:00|545.46|543.26|545.68|543.48|545.68|543.48|545.23|543.03|0
1645044850000|2022-02-16 20:54:10|545.91|543.71|546.14|543.94|546.25|544.05|545.91|543.71|0
1645044860000|2022-02-16 20:54:20|546.36|544.16|545.68|543.48|546.36|544.16|545.68|543.48|0
1645044870000|2022-02-16 20:54:30|546.36|544.16|547.04|544.84|547.04|544.84|546.36|544.16|0
1645044880000|2022-02-16 20:54:40|546.81|544.61|549.53|547.33|549.53|547.33|546.81|544.61|0
1645044890000|2022-02-16 20:54:50|550.2|548|550.66|548.46|550.66|548.46|549.98|547.78|0
1645044900000|2022-02-16 20:55:00|550.43|548.23|549.98|547.78|550.66|548.46|549.98|547.78|0
1645044910000|2022-02-16 20:55:10|549.42|547.22|551.11|548.91|551.11|548.91|549.42|547.22|0
1645044920000|2022-02-16 20:55:20|551.79|549.59|551.11|548.91|551.79|549.59|550.66|548.46|0
1645044930000|2022-02-16 20:55:30|551.34|549.14|551.23|549.03|551.56|549.36|551.23|549.03|0
1645044940000|2022-02-16 20:55:40|551.56|549.36|551.79|549.59|551.79|549.59|551.56|549.36|0
1645044950000|2022-02-16 20:55:50|551.11|548.91|550.66|548.46|551.56|549.36|550.66|548.46|0
1645044960000|2022-02-16 20:56:00|549.98|547.78|551.11|548.91|551.11|548.91|549.98|547.78|0
1645044970000|2022-02-16 20:56:10|551.34|549.14|551.34|549.14|551.91|549.71|551.34|549.14|0
1645044980000|2022-02-16 20:56:20|551.11|548.91|551.11|548.91|551.11|548.91|550.66|548.46|0
1645044990000|2022-02-16 20:56:30|551.23|549.03|551.11|548.91|551.34|549.14|551.11|548.91|0
1645045000000|2022-02-16 20:56:40|551.34|549.14|550.88|548.68|551.79|549.59|550.88|548.68|0
1645045010000|2022-02-16 20:56:50|551.11|548.91|551.11|548.91|551.11|548.91|550.88|548.68|0
1645045020000|2022-02-16 20:57:00|552.02|549.82|552.02|549.82|552.02|549.82|551.79|549.59|0
1645045030000|2022-02-16 20:57:10|552.24|550.04|552.7|550.5|552.92|550.72|552.24|550.04|0
1645045040000|2022-02-16 20:57:20|552.92|550.72|553.15|550.95|553.6|551.4|552.92|550.72|0
1645045050000|2022-02-16 20:57:30|553.6|551.4|553.38|551.18|553.6|551.4|553.15|550.95|0
1645045060000|2022-02-16 20:57:40|553.15|550.95|552.7|550.5|553.15|550.95|552.47|550.27|0
1645045070000|2022-02-16 20:57:50|552.92|550.72|552.7|550.5|552.92|550.72|552.7|550.5|0
1645045080000|2022-02-16 20:58:00|552.47|550.27|552.7|550.5|552.7|550.5|552.24|550.04|0
1645045090000|2022-02-16 20:58:10|553.15|550.95|552.47|550.27|553.15|550.95|552.47|550.27|0
1645045100000|2022-02-16 20:58:20|552.24|550.04|552.47|550.27|552.47|550.27|552.24|550.04|0
1645045110000|2022-02-16 20:58:30|552.24|550.04|552.24|550.04|552.24|550.04|552.24|550.04|0
1645045120000|2022-02-16 20:58:40|552.02|549.82|551.56|549.36|552.02|549.82|551.11|548.91|0
1645045130000|2022-02-16 20:58:50|551.34|549.14|551.11|548.91|551.34|549.14|550.88|548.68|0
1645045140000|2022-02-16 20:59:00|551.56|549.36|552.47|550.27|552.47|550.27|551.56|549.36|0
1645045150000|2022-02-16 20:59:10|552.24|550.04|554.96|552.76|554.96|552.76|552.24|550.04|0
1645045160000|2022-02-16 20:59:20|554.51|552.31|555.19|552.99|555.19|552.99|554.51|552.31|0
1645045170000|2022-02-16 20:59:30|555.42|553.22|553.6|551.4|555.42|553.22|553.6|551.4|0
1645045180000|2022-02-16 20:59:40|554.28|552.08|552.69|550.49|554.28|552.08|552.69|550.49|0
1645045190000|2022-02-16 20:59:50|551.79|549.59|552.92|550.72|552.92|550.72|551.79|549.59|0
1645045200000|2022-02-16 21:00:00|551.79|549.59|553.15|550.95|553.15|550.95|551.79|549.59|0
1645045210000|2022-02-16 21:00:10|553.6|551.4|554.28|552.08|554.28|552.08|553.15|550.95|0
1645045220000|2022-02-16 21:00:20|553.6|551.4|553.37|551.17|553.83|551.63|553.27|551.07|0
1645045230000|2022-02-16 21:00:30|553.83|551.63|553.6|551.4|553.83|551.63|553.6|551.4|0
1645045240000|2022-02-16 21:00:40|553.37|551.17|553.83|551.63|553.83|551.63|553.37|551.17|0
1645045250000|2022-02-16 21:00:50|553.6|551.4|553.83|551.63|553.83|551.63|553.6|551.4|0
1645045260000|2022-02-16 21:01:00|554.05|551.85|553.83|551.63|554.05|551.85|553.6|551.4|0
1645045270000|2022-02-16 21:01:10|554.05|551.85|553.6|551.4|554.28|552.08|553.6|551.4|0
1645045280000|2022-02-16 21:01:20|553.83|551.63|554.05|551.85|554.05|551.85|553.83|551.63|0
1645045290000|2022-02-16 21:01:30|554.28|552.08|554.51|552.31|554.51|552.31|554.28|552.08|0
1645045300000|2022-02-16 21:01:40|554.74|552.54|555.19|552.99|555.19|552.99|554.74|552.54|0
1645045310000|2022-02-16 21:01:50|555.42|553.22|555.42|553.22|555.64|553.44|555.42|553.22|0
1645045320000|2022-02-16 21:02:00|555.19|552.99|555.64|553.44|555.87|553.67|555.19|552.99|0
1645045330000|2022-02-16 21:02:10|555.87|553.67|556.1|553.9|556.1|553.9|555.87|553.67|0
1645045340000|2022-02-16 21:02:20|555.64|553.44|555.64|553.44|555.64|553.44|555.19|552.99|0
1645045350000|2022-02-16 21:02:30|555.42|553.22|555.19|552.99|555.42|553.22|554.96|552.76|0
1645045360000|2022-02-16 21:02:40|554.96|552.76|555.19|552.99|555.19|552.99|554.96|552.76|0
1645045370000|2022-02-16 21:02:50|555.64|553.44|555.42|553.22|555.64|553.44|555.42|553.22|0
1645045380000|2022-02-16 21:03:00|555.19|552.99|555.87|553.67|555.87|553.67|554.96|552.76|0
1645045390000|2022-02-16 21:03:10|555.64|553.44|555.87|553.67|556.1|553.9|555.64|553.44|0
1645045400000|2022-02-16 21:03:20|556.1|553.9|556.1|553.9|556.32|554.12|556.1|553.9|0
1645045410000|2022-02-16 21:03:30|555.87|553.67|556.32|554.12|556.32|554.12|555.87|553.67|0
1645045420000|2022-02-16 21:03:40|556.1|553.9|556.55|554.35|556.55|554.35|556.1|553.9|0
1645045430000|2022-02-16 21:03:50|556.32|554.12|556.55|554.35|556.55|554.35|556.32|554.12|0
1645045440000|2022-02-16 21:04:00|556.78|554.58|556.55|554.35|556.78|554.58|556.55|554.35|0
1645045450000|2022-02-16 21:04:10|556.78|554.58|556.78|554.58|556.78|554.58|556.78|554.58|0
1645045460000|2022-02-16 21:04:20|556.55|554.35|556.32|554.12|556.55|554.35|556.32|554.12|0
1645045470000|2022-02-16 21:04:30|556.55|554.35|556.55|554.35|556.55|554.35|556.55|554.35|0
1645045480000|2022-02-16 21:04:40|556.67|554.47|556.55|554.35|556.67|554.47|556.55|554.35|0
1645045490000|2022-02-16 21:04:50|556.78|554.58|555.64|553.44|556.78|554.58|555.64|553.44|0
1645045500000|2022-02-16 21:05:00|555.87|553.67|555.19|552.99|555.87|553.67|555.19|552.99|0
1645045510000|2022-02-16 21:05:10|554.96|552.76|554.96|552.76|555.19|552.99|554.96|552.76|0
1645045520000|2022-02-16 21:05:20|555.42|553.22|555.64|553.44|555.64|553.44|555.42|553.22|0
1645045530000|2022-02-16 21:05:30|555.42|553.22|555.19|552.99|555.42|553.22|554.96|552.76|0
1645045540000|2022-02-16 21:05:40|555.64|553.44|555.99|553.79|555.99|553.79|555.19|552.99|0
1645045550000|2022-02-16 21:05:50|556.1|553.9|555.87|553.67|556.21|554.01|555.87|553.67|0
1645045560000|2022-02-16 21:06:00|556.1|553.9|556.1|553.9|556.1|553.9|555.87|553.67|0
1645045570000|2022-02-16 21:06:10|556.32|554.12|555.99|553.79|556.32|554.12|555.99|553.79|0
1645045580000|2022-02-16 21:06:20|555.87|553.67|555.41|553.21|555.87|553.67|555.41|553.21|0
1645045590000|2022-02-16 21:06:30|555.64|553.44|555.87|553.67|555.87|553.67|555.64|553.44|0
1645045600000|2022-02-16 21:06:40|555.41|553.21|555.87|553.67|555.87|553.67|555.41|553.21|0
1645045610000|2022-02-16 21:06:50|556.1|553.9|556.1|553.9|556.1|553.9|555.64|553.44|0
1645045620000|2022-02-16 21:07:00|555.64|553.44|555.64|553.44|555.64|553.44|555.41|553.21|0
1645045630000|2022-02-16 21:07:10|555.87|553.67|556.1|553.9|556.1|553.9|555.87|553.67|0
1645045640000|2022-02-16 21:07:20|556.32|554.12|556.1|553.9|556.32|554.12|556.1|553.9|0
1645045650000|2022-02-16 21:07:30|556.55|554.35|556.44|554.24|556.55|554.35|556.32|554.12|0
1645045660000|2022-02-16 21:07:40|556.55|554.35|556.32|554.12|556.55|554.35|556.32|554.12|0
1645045670000|2022-02-16 21:07:50|555.87|553.67|555.87|553.67|555.87|553.67|555.87|553.67|0
1645045680000|2022-02-16 21:08:00|556.1|553.9|556.1|553.9|556.1|553.9|556.1|553.9|0
1645045690000|2022-02-16 21:08:10|555.87|553.67|555.87|553.67|555.87|553.67|555.87|553.67|0
1645045700000|2022-02-16 21:08:20|555.41|553.21|555.41|553.21|555.41|553.21|555.41|553.21|0
1645045710000|2022-02-16 21:08:30|555.64|553.44|555.87|553.67|555.87|553.67|555.64|553.44|0
1645045720000|2022-02-16 21:08:40|556.1|553.9|555.87|553.67|556.1|553.9|555.87|553.67|0
1645045740000|2022-02-16 21:09:00|555.64|553.44|555.64|553.44|555.76|553.56|555.64|553.44|0
1645045750000|2022-02-16 21:09:10|555.87|553.67|556.78|554.58|556.78|554.58|555.87|553.67|0
1645045760000|2022-02-16 21:09:20|557|554.8|557|554.8|557|554.8|556.78|554.58|0
1645045770000|2022-02-16 21:09:30|556.78|554.58|557|554.8|557|554.8|556.78|554.58|0
1645045780000|2022-02-16 21:09:40|556.78|554.58|556.55|554.35|556.78|554.58|556.55|554.35|0
1645045790000|2022-02-16 21:09:50|556.32|554.12|556.32|554.12|556.32|554.12|556.1|553.9|0
1645045800000|2022-02-16 21:10:00|556.55|554.35|557|554.8|557|554.8|556.55|554.35|0
1645045810000|2022-02-16 21:10:10|556.55|554.35|556.55|554.35|556.55|554.35|556.55|554.35|0
1645045830000|2022-02-16 21:10:30|556.32|554.12|556.32|554.12|556.32|554.12|556.32|554.12|0
1645045840000|2022-02-16 21:10:40|556.55|554.35|556.55|554.35|556.55|554.35|556.55|554.35|0
1645045850000|2022-02-16 21:10:50|556.32|554.12|556.1|553.9|556.32|554.12|556.1|553.9|0
1645045860000|2022-02-16 21:11:00|555.64|553.44|555.64|553.44|555.64|553.44|555.41|553.21|0
1645045870000|2022-02-16 21:11:10|555.41|553.21|555.41|553.21|555.41|553.21|555.41|553.21|0
1645045880000|2022-02-16 21:11:20|555.19|552.99|554.96|552.76|555.19|552.99|554.96|552.76|0
1645045890000|2022-02-16 21:11:30|554.73|552.53|554.73|552.53|554.73|552.53|554.51|552.31|0
1645045900000|2022-02-16 21:11:40|554.96|552.76|554.96|552.76|554.96|552.76|554.96|552.76|0
1645045910000|2022-02-16 21:11:50|555.19|552.99|555.41|553.21|555.41|553.21|555.19|552.99|0
1645045920000|2022-02-16 21:12:00|555.87|553.67|555.64|553.44|555.87|553.67|555.64|553.44|0
1645045930000|2022-02-16 21:12:10|555.53|553.33|555.64|553.44|555.64|553.44|555.53|553.33|0
1645045940000|2022-02-16 21:12:20|555.87|553.67|555.87|553.67|556.09|553.89|555.87|553.67|0
1645045950000|2022-02-16 21:12:30|555.64|553.44|556.32|554.12|556.32|554.12|555.64|553.44|0
1645045960000|2022-02-16 21:12:40|556.09|553.89|555.99|553.79|556.09|553.89|555.99|553.79|0
1645045970000|2022-02-16 21:12:50|556.09|553.89|556.09|553.89|556.09|553.89|556.09|553.89|0
1645045980000|2022-02-16 21:13:00|555.87|553.67|556.09|553.89|556.09|553.89|555.87|553.67|0
1645045990000|2022-02-16 21:13:10|556.32|554.12|556.09|553.89|556.32|554.12|556.09|553.89|0
1645046000000|2022-02-16 21:13:20|556.32|554.12|556.21|554.01|556.32|554.12|556.21|554.01|0
1645046010000|2022-02-16 21:13:30|556.09|553.89|555.64|553.44|556.21|554.01|555.64|553.44|0
1645046020000|2022-02-16 21:13:40|555.41|553.21|555.41|553.21|555.41|553.21|555.41|553.21|0
1645046030000|2022-02-16 21:13:50|555.87|553.67|555.64|553.44|555.87|553.67|555.64|553.44|0
1645046040000|2022-02-16 21:14:00|555.76|553.56|555.99|553.79|556.09|553.89|555.76|553.56|0
1645046050000|2022-02-16 21:14:10|556.09|553.89|556.32|554.12|556.32|554.12|556.09|553.89|0
1645046060000|2022-02-16 21:14:20|556.55|554.35|556.78|554.58|556.78|554.58|556.55|554.35|0
1645046080000|2022-02-16 21:14:40|556.55|554.35|556.78|554.58|556.78|554.58|556.55|554.35|0
1645046090000|2022-02-16 21:14:50|556.55|554.35|556.78|554.58|556.78|554.58|556.55|554.35|0
1645046130000|2022-02-16 21:15:30|555.94|553.14|555.94|553.14|555.94|553.14|555.71|552.91|0
1645046140000|2022-02-16 21:15:40|555.71|552.91|555.94|553.14|555.94|553.14|555.71|552.91|0
1645046150000|2022-02-16 21:15:50|556.17|553.37|555.94|553.14|556.17|553.37|555.94|553.14|0
1645046170000|2022-02-16 21:16:10|556.17|553.37|556.17|553.37|556.17|553.37|556.17|553.37|0
1645046180000|2022-02-16 21:16:20|555.71|552.91|555.71|552.91|555.71|552.91|555.71|552.91|0
1645046190000|2022-02-16 21:16:30|555.49|552.69|555.49|552.69|555.49|552.69|555.49|552.69|0
1645046200000|2022-02-16 21:16:40|555.38|552.58|555.49|552.69|555.49|552.69|555.38|552.58|0
1645046210000|2022-02-16 21:16:50|555.94|553.14|555.71|552.91|555.94|553.14|555.71|552.91|0
1645046220000|2022-02-16 21:17:00|555.26|552.46|555.49|552.69|555.49|552.69|555.26|552.46|0
1645046240000|2022-02-16 21:17:20|555.26|552.46|555.26|552.46|555.26|552.46|555.26|552.46|0
1645046250000|2022-02-16 21:17:30|555.49|552.69|555.49|552.69|555.49|552.69|555.49|552.69|0
1645046270000|2022-02-16 21:17:50|555.71|552.91|555.49|552.69|555.71|552.91|555.49|552.69|0
1645046280000|2022-02-16 21:18:00|555.26|552.46|555.26|552.46|555.26|552.46|555.26|552.46|0
1645046290000|2022-02-16 21:18:10|555.15|552.35|555.26|552.46|555.26|552.46|555.15|552.35|0
1645046310000|2022-02-16 21:18:30|555.03|552.23|554.81|552.01|555.03|552.23|554.81|552.01|0
1645046320000|2022-02-16 21:18:40|555.03|552.23|555.26|552.46|555.26|552.46|555.03|552.23|0
1645046330000|2022-02-16 21:18:50|555.03|552.23|555.26|552.46|555.26|552.46|555.03|552.23|0
1645046340000|2022-02-16 21:19:00|555.49|552.69|555.49|552.69|555.49|552.69|555.49|552.69|0
1645046350000|2022-02-16 21:19:10|555.94|553.14|555.71|552.91|555.94|553.14|555.71|552.91|0
1645046370000|2022-02-16 21:19:30|555.94|553.14|555.94|553.14|555.94|553.14|555.83|553.03|0
1645046380000|2022-02-16 21:19:40|556.06|553.26|555.94|553.14|556.06|553.26|555.94|553.14|0
1645046390000|2022-02-16 21:19:50|556.17|553.37|555.71|552.91|556.17|553.37|555.71|552.91|0
1645046400000|2022-02-16 21:20:00|555.6|552.8|555.49|552.69|555.6|552.8|555.49|552.69|0
1645046410000|2022-02-16 21:20:10|555.6|552.8|555.6|552.8|555.6|552.8|555.49|552.69|0
1645046420000|2022-02-16 21:20:20|555.49|552.69|557.07|554.27|557.07|554.27|555.49|552.69|0
1645046430000|2022-02-16 21:20:30|557.87|555.07|558.21|555.41|558.67|555.87|557.87|555.07|0
1645046440000|2022-02-16 21:20:40|557.98|555.18|557.98|555.18|558.66|555.86|557.98|555.18|0
1645046450000|2022-02-16 21:20:50|558.44|555.64|557.76|554.96|558.44|555.64|557.3|554.5|0
1645046460000|2022-02-16 21:21:00|557.07|554.27|557.3|554.5|558.21|555.41|557.07|554.27|0
1645046470000|2022-02-16 21:21:10|557.07|554.27|556.39|553.59|557.07|554.27|556.39|553.59|0
1645046480000|2022-02-16 21:21:20|557.07|554.27|552.99|550.19|557.07|554.27|552.99|550.19|0
1645046490000|2022-02-16 21:21:30|553.22|550.42|551.86|549.06|553.22|550.42|551.86|549.06|0
1645046500000|2022-02-16 21:21:40|552.08|549.28|551.86|549.06|552.08|549.28|551.86|549.06|0
1645046510000|2022-02-16 21:21:50|552.99|550.19|553.44|550.64|553.44|550.64|552.76|549.96|0
1645046520000|2022-02-16 21:22:00|553.22|550.42|552.99|550.19|553.44|550.64|552.99|550.19|0
1645046530000|2022-02-16 21:22:10|554.58|551.78|553.9|551.1|555.03|552.23|553.9|551.1|0
1645046540000|2022-02-16 21:22:20|553.67|550.87|554.58|551.78|555.03|552.23|553.67|550.87|0
1645046550000|2022-02-16 21:22:30|555.03|552.23|555.03|552.23|555.03|552.23|555.03|552.23|0
1645046560000|2022-02-16 21:22:40|555.26|552.46|555.38|552.58|555.49|552.69|555.26|552.46|0
1645046570000|2022-02-16 21:22:50|554.8|552|554.35|551.55|554.8|552|554.35|551.55|0
1645046580000|2022-02-16 21:23:00|554.58|551.78|555.03|552.23|555.49|552.69|554.58|551.78|0
1645046590000|2022-02-16 21:23:10|555.26|552.46|554.02|551.22|555.26|552.46|554.02|551.22|0
1645046600000|2022-02-16 21:23:20|554.92|552.12|555.49|552.69|555.49|552.69|554.8|552|0
1645046610000|2022-02-16 21:23:30|555.03|552.23|555.26|552.46|555.26|552.46|554.92|552.12|0
1645046620000|2022-02-16 21:23:40|556.17|553.37|555.94|553.14|556.17|553.37|555.94|553.14|0
1645046630000|2022-02-16 21:23:50|555.6|552.8|555.83|553.03|555.83|553.03|555.6|552.8|0
1645046640000|2022-02-16 21:24:00|556.06|553.26|555.94|553.14|556.06|553.26|555.94|553.14|0
1645046650000|2022-02-16 21:24:10|555.48|552.68|555.03|552.23|555.48|552.68|555.03|552.23|0
1645046660000|2022-02-16 21:24:20|555.26|552.46|555.6|552.8|555.6|552.8|555.26|552.46|0
1645046670000|2022-02-16 21:24:30|555.71|552.91|555.48|552.68|555.71|552.91|555.48|552.68|0
1645046680000|2022-02-16 21:24:40|555.26|552.46|555.26|552.46|555.26|552.46|555.03|552.23|0
1645046690000|2022-02-16 21:24:50|555.71|552.91|555.6|552.8|555.71|552.91|555.48|552.68|0
1645046700000|2022-02-16 21:25:00|555.71|552.91|556.28|553.48|556.39|553.59|555.71|552.91|0
1645046710000|2022-02-16 21:25:10|556.17|553.37|555.94|553.14|556.28|553.48|555.94|553.14|0
1645046720000|2022-02-16 21:25:20|556.06|553.26|556.62|553.82|556.62|553.82|556.06|553.26|0
1645046730000|2022-02-16 21:25:30|556.85|554.05|555.71|552.91|556.85|554.05|555.71|552.91|0
1645046740000|2022-02-16 21:25:40|555.48|552.68|555.03|552.23|555.71|552.91|555.03|552.23|0
1645046750000|2022-02-16 21:25:50|555.26|552.46|555.48|552.68|555.48|552.68|555.26|552.46|0
1645046760000|2022-02-16 21:26:00|555.94|553.14|555.94|553.14|555.94|553.14|555.71|552.91|0
1645046770000|2022-02-16 21:26:10|555.83|553.03|555.48|552.68|555.94|553.14|555.26|552.46|0
1645046780000|2022-02-16 21:26:20|555.38|552.58|555.48|552.68|555.48|552.68|555.26|552.46|0
1645046790000|2022-02-16 21:26:30|555.71|552.91|555.94|553.14|555.94|553.14|555.6|552.8|0
1645046800000|2022-02-16 21:26:40|556.17|553.37|555.71|552.91|556.17|553.37|555.71|552.91|0
1645046810000|2022-02-16 21:26:50|555.6|552.8|555.38|552.58|555.6|552.8|555.38|552.58|0
1645046820000|2022-02-16 21:27:00|555.48|552.68|555.48|552.68|555.71|552.91|555.48|552.68|0
1645046830000|2022-02-16 21:27:10|555.38|552.58|555.48|552.68|555.48|552.68|555.26|552.46|0
1645046840000|2022-02-16 21:27:20|555.38|552.58|555.03|552.23|555.38|552.58|555.03|552.23|0
1645046850000|2022-02-16 21:27:30|555.48|552.68|555.71|552.91|555.71|552.91|555.48|552.68|0
1645046860000|2022-02-16 21:27:40|556.17|553.37|555.94|553.14|556.17|553.37|555.94|553.14|0
1645046870000|2022-02-16 21:27:50|555.83|553.03|555.94|553.14|555.94|553.14|555.83|553.03|0
1645046880000|2022-02-16 21:28:00|556.06|553.26|555.71|552.91|556.06|553.26|555.71|552.91|0
1645046890000|2022-02-16 21:28:10|555.94|553.14|555.94|553.14|555.94|553.14|555.83|553.03|0
1645046900000|2022-02-16 21:28:20|556.17|553.37|555.94|553.14|556.39|553.59|555.94|553.14|0
1645046910000|2022-02-16 21:28:30|556.17|553.37|556.16|553.36|556.17|553.37|556.16|553.36|0
1645046920000|2022-02-16 21:28:40|555.94|553.14|555.48|552.68|555.94|553.14|555.48|552.68|0
1645046930000|2022-02-16 21:28:50|555.6|552.8|555.03|552.23|555.6|552.8|555.03|552.23|0
1645046940000|2022-02-16 21:29:00|554.58|551.78|554.35|551.55|554.58|551.78|554.35|551.55|0
1645046950000|2022-02-16 21:29:10|554.12|551.32|554.35|551.55|554.35|551.55|554.12|551.32|0
1645046960000|2022-02-16 21:29:20|554.12|551.32|555.03|552.23|555.03|552.23|554.12|551.32|0
1645046970000|2022-02-16 21:29:30|554.8|552|555.03|552.23|555.03|552.23|554.8|552|0
1645046980000|2022-02-16 21:29:40|554.8|552|555.03|552.23|555.03|552.23|554.8|552|0
1645046990000|2022-02-16 21:29:50|555.37|552.57|555.37|552.57|555.37|552.57|555.37|552.57|0
1645047000000|2022-02-16 21:30:00|555.26|552.46|555.48|552.68|555.48|552.68|555.26|552.46|0
1645047010000|2022-02-16 21:30:10|555.71|552.91|555.94|553.14|555.94|553.14|555.71|552.91|0
1645047030000|2022-02-16 21:30:30|555.83|553.03|555.83|553.03|555.83|553.03|555.83|553.03|0
1645047040000|2022-02-16 21:30:40|555.71|552.91|555.48|552.68|555.71|552.91|555.48|552.68|0
1645047050000|2022-02-16 21:30:50|555.71|552.91|554.8|552|555.71|552.91|554.8|552|0
1645047060000|2022-02-16 21:31:00|554.58|551.78|554.47|551.67|554.58|551.78|554.24|551.44|0
1645047070000|2022-02-16 21:31:10|554.69|551.89|554.47|551.67|554.92|552.12|554.47|551.67|0
1645047080000|2022-02-16 21:31:20|554.12|551.32|554.01|551.21|554.12|551.32|553.9|551.1|0
1645047090000|2022-02-16 21:31:30|554.12|551.32|554.8|552|554.92|552.12|554.12|551.32|0
1645047100000|2022-02-16 21:31:40|554.69|551.89|554.8|552|554.8|552|554.69|551.89|0
1645047110000|2022-02-16 21:31:50|555.03|552.23|554.24|551.44|555.03|552.23|554.24|551.44|0
1645047120000|2022-02-16 21:32:00|554.35|551.55|554.12|551.32|554.35|551.55|553.67|550.87|0
1645047130000|2022-02-16 21:32:10|554.24|551.44|554.24|551.44|554.35|551.55|554.24|551.44|0
1645047140000|2022-02-16 21:32:20|554.12|551.32|554.12|551.32|554.35|551.55|554.12|551.32|0
1645047150000|2022-02-16 21:32:30|553.67|550.87|553.9|551.1|554.01|551.21|553.67|550.87|0
1645047160000|2022-02-16 21:32:40|554.12|551.32|554.69|551.89|554.69|551.89|554.01|551.21|0
1645047170000|2022-02-16 21:32:50|554.47|551.67|554.8|552|554.8|552|554.47|551.67|0
1645047180000|2022-02-16 21:33:00|554.58|551.78|554.47|551.67|554.58|551.78|554.47|551.67|0
1645047190000|2022-02-16 21:33:10|554.58|551.78|555.15|552.35|555.48|552.68|554.58|551.78|0
1645047200000|2022-02-16 21:33:20|555.37|552.57|555.48|552.68|555.48|552.68|555.37|552.57|0
1645047210000|2022-02-16 21:33:30|555.03|552.23|555.26|552.46|555.37|552.57|555.03|552.23|0
1645047220000|2022-02-16 21:33:40|555.15|552.35|555.26|552.46|555.26|552.46|555.15|552.35|0
1645047230000|2022-02-16 21:33:50|555.48|552.68|555.48|552.68|555.48|552.68|555.48|552.68|0
1645047240000|2022-02-16 21:34:00|555.26|552.46|555.15|552.35|555.26|552.46|555.15|552.35|0
1645047250000|2022-02-16 21:34:10|555.48|552.68|555.48|552.68|555.48|552.68|555.48|552.68|0
1645047260000|2022-02-16 21:34:20|555.26|552.46|555.26|552.46|555.26|552.46|555.26|552.46|0
1645047270000|2022-02-16 21:34:30|555.48|552.68|555.48|552.68|555.48|552.68|555.48|552.68|0
1645047280000|2022-02-16 21:34:40|555.6|552.8|555.71|552.91|555.71|552.91|555.48|552.68|0
1645047290000|2022-02-16 21:34:50|555.48|552.68|555.26|552.46|555.71|552.91|555.26|552.46|0
1645047300000|2022-02-16 21:35:00|555.48|552.68|555.48|552.68|555.48|552.68|555.48|552.68|0
1645047310000|2022-02-16 21:35:10|555.37|552.57|555.37|552.57|555.37|552.57|555.37|552.57|0
1645047330000|2022-02-16 21:35:30|555.48|552.68|555.37|552.57|555.48|552.68|555.37|552.57|0
1645047340000|2022-02-16 21:35:40|555.48|552.68|555.71|552.91|555.71|552.91|555.48|552.68|0
1645047350000|2022-02-16 21:35:50|555.83|553.03|555.48|552.68|555.83|553.03|555.48|552.68|0
1645047360000|2022-02-16 21:36:00|555.26|552.46|555.26|552.46|555.26|552.46|555.26|552.46|0
1645047370000|2022-02-16 21:36:10|555.03|552.23|554.8|552|555.03|552.23|554.8|552|0
1645047380000|2022-02-16 21:36:20|555.03|552.23|555.26|552.46|555.26|552.46|555.03|552.23|0
1645047400000|2022-02-16 21:36:40|555.15|552.35|555.15|552.35|555.15|552.35|555.15|552.35|0
1645047410000|2022-02-16 21:36:50|555.26|552.46|555.26|552.46|555.26|552.46|555.26|552.46|0
1645047430000|2022-02-16 21:37:10|555.15|552.35|555.15|552.35|555.15|552.35|555.15|552.35|0
1645047440000|2022-02-16 21:37:20|555.03|552.23|555.26|552.46|555.26|552.46|555.03|552.23|0
1645047450000|2022-02-16 21:37:30|555.15|552.35|555.26|552.46|555.26|552.46|555.03|552.23|0
1645047460000|2022-02-16 21:37:40|555.37|552.57|555.26|552.46|555.37|552.57|555.26|552.46|0
1645047480000|2022-02-16 21:38:00|555.48|552.68|555.48|552.68|555.48|552.68|555.48|552.68|0
1645047490000|2022-02-16 21:38:10|555.6|552.8|555.6|552.8|555.6|552.8|555.48|552.68|0
1645047500000|2022-02-16 21:38:20|555.71|552.91|555.71|552.91|555.71|552.91|555.71|552.91|0
1645047530000|2022-02-16 21:38:50|555.6|552.8|555.6|552.8|555.6|552.8|555.6|552.8|0
1645047540000|2022-02-16 21:39:00|555.71|552.91|555.94|553.14|555.94|553.14|555.71|552.91|0
1645047600000|2022-02-16 21:40:00|555.48|552.68|555.71|552.91|555.71|552.91|555.48|552.68|0
1645047620000|2022-02-16 21:40:20|555.94|553.14|555.37|552.57|555.94|553.14|555.37|552.57|0
1645047640000|2022-02-16 21:40:40|555.26|552.46|555.26|552.46|555.26|552.46|555.26|552.46|0
1645047650000|2022-02-16 21:40:50|555.37|552.57|555.6|552.8|555.6|552.8|555.37|552.57|0
1645047660000|2022-02-16 21:41:00|555.48|552.68|555.71|552.91|555.71|552.91|555.48|552.68|0
1645047680000|2022-02-16 21:41:20|555.6|552.8|555.6|552.8|555.6|552.8|555.6|552.8|0
1645047690000|2022-02-16 21:41:30|555.48|552.68|555.48|552.68|555.48|552.68|555.48|552.68|0
1645047710000|2022-02-16 21:41:50|555.6|552.8|555.48|552.68|555.6|552.8|555.48|552.68|0
1645047730000|2022-02-16 21:42:10|555.6|552.8|555.71|552.91|555.71|552.91|555.48|552.68|0
1645047740000|2022-02-16 21:42:20|555.48|552.68|555.25|552.45|555.48|552.68|555.25|552.45|0
1645047760000|2022-02-16 21:42:40|555.48|552.68|555.71|552.91|555.71|552.91|555.48|552.68|0
1645047770000|2022-02-16 21:42:50|555.94|553.14|555.94|553.14|555.94|553.14|555.94|553.14|0
1645047780000|2022-02-16 21:43:00|556.16|553.36|556.16|553.36|556.16|553.36|556.16|553.36|0
1645047790000|2022-02-16 21:43:10|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1645047810000|2022-02-16 21:43:30|556.28|553.48|556.39|553.59|556.39|553.59|556.28|553.48|0
1645047820000|2022-02-16 21:43:40|556.62|553.82|556.16|553.36|556.62|553.82|556.16|553.36|0
1645047830000|2022-02-16 21:43:50|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1645047840000|2022-02-16 21:44:00|556.16|553.36|556.62|553.82|556.62|553.82|556.16|553.36|0
1645047880000|2022-02-16 21:44:40|556.84|554.04|556.84|554.04|556.84|554.04|556.84|554.04|0
1645047890000|2022-02-16 21:44:50|556.51|553.71|556.84|554.04|556.84|554.04|556.51|553.71|0
1645047900000|2022-02-16 21:45:00|556.62|553.82|557.07|554.27|557.07|554.27|556.62|553.82|0
1645047910000|2022-02-16 21:45:10|557.3|554.5|557.3|554.5|557.3|554.5|557.3|554.5|0
1645047930000|2022-02-16 21:45:30|557.07|554.27|557.3|554.5|557.3|554.5|557.07|554.27|0
1645047940000|2022-02-16 21:45:40|557.52|554.72|557.3|554.5|557.52|554.72|557.3|554.5|0
1645047950000|2022-02-16 21:45:50|557.07|554.27|557.07|554.27|557.19|554.39|557.07|554.27|0
1645047960000|2022-02-16 21:46:00|556.84|554.04|557.19|554.39|557.19|554.39|556.84|554.04|0
1645047970000|2022-02-16 21:46:10|557.3|554.5|557.07|554.27|557.3|554.5|557.07|554.27|0
1645047980000|2022-02-16 21:46:20|557.19|554.39|557.3|554.5|557.3|554.5|557.19|554.39|0
1645047990000|2022-02-16 21:46:30|557.52|554.72|557.52|554.72|557.52|554.72|557.52|554.72|0
1645048000000|2022-02-16 21:46:40|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1645048010000|2022-02-16 21:46:50|557.98|555.18|557.75|554.95|557.98|555.18|557.75|554.95|0
1645048020000|2022-02-16 21:47:00|557.42|554.62|556.96|554.16|557.42|554.62|556.96|554.16|0
1645048030000|2022-02-16 21:47:10|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1645048050000|2022-02-16 21:47:30|557.3|554.5|557.52|554.72|557.52|554.72|557.3|554.5|0
1645048070000|2022-02-16 21:47:50|557.3|554.5|557.3|554.5|557.3|554.5|557.3|554.5|0
1645048100000|2022-02-16 21:48:20|556.96|554.16|557.07|554.27|557.07|554.27|556.96|554.16|0
1645048110000|2022-02-16 21:48:30|557.19|554.39|557.19|554.39|557.19|554.39|557.19|554.39|0
1645048120000|2022-02-16 21:48:40|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1645048130000|2022-02-16 21:48:50|556.96|554.16|556.96|554.16|556.96|554.16|556.96|554.16|0
1645048140000|2022-02-16 21:49:00|557.07|554.27|557.3|554.5|557.3|554.5|557.07|554.27|0
1645048150000|2022-02-16 21:49:10|557.52|554.72|557.75|554.95|557.75|554.95|557.52|554.72|0
1645048160000|2022-02-16 21:49:20|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1645048170000|2022-02-16 21:49:30|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1645048180000|2022-02-16 21:49:40|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1645048200000|2022-02-16 21:50:00|557.41|554.61|557.52|554.72|557.52|554.72|557.41|554.61|0
1645048210000|2022-02-16 21:50:10|557.98|555.18|558.21|555.41|558.21|555.41|557.98|555.18|0
1645048220000|2022-02-16 21:50:20|557.98|555.18|557.75|554.95|557.98|555.18|557.75|554.95|0
1645048230000|2022-02-16 21:50:30|557.52|554.72|557.3|554.5|557.52|554.72|557.07|554.27|0
1645048240000|2022-02-16 21:50:40|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1645048250000|2022-02-16 21:50:50|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1645048300000|2022-02-16 21:51:40|557.98|555.18|558.43|555.63|558.43|555.63|557.98|555.18|0
1645048310000|2022-02-16 21:51:50|558.21|555.41|558.2|555.4|558.21|555.41|558.2|555.4|0
1645048320000|2022-02-16 21:52:00|558.43|555.63|558.43|555.63|558.43|555.63|558.43|555.63|0
1645048330000|2022-02-16 21:52:10|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1645048340000|2022-02-16 21:52:20|558.43|555.63|558.43|555.63|558.43|555.63|558.43|555.63|0
1645048350000|2022-02-16 21:52:30|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1645048360000|2022-02-16 21:52:40|558.43|555.63|558.43|555.63|558.43|555.63|558.2|555.4|0
1645048380000|2022-02-16 21:53:00|558.32|555.52|558.43|555.63|558.43|555.63|558.32|555.52|0
1645048390000|2022-02-16 21:53:10|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1645048410000|2022-02-16 21:53:30|558.55|555.75|558.55|555.75|558.55|555.75|558.55|555.75|0
1645048420000|2022-02-16 21:53:40|558.66|555.86|558.43|555.63|558.66|555.86|558.43|555.63|0
1645048430000|2022-02-16 21:53:50|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1645048440000|2022-02-16 21:54:00|557.98|555.18|558.2|555.4|558.2|555.4|557.98|555.18|0
1645048450000|2022-02-16 21:54:10|558.1|555.3|558.1|555.3|558.1|555.3|558.1|555.3|0
1645048460000|2022-02-16 21:54:20|557.98|555.18|557.98|555.18|557.98|555.18|557.98|555.18|0
1645048470000|2022-02-16 21:54:30|558.2|555.4|558.43|555.63|558.43|555.63|558.2|555.4|0
1645048480000|2022-02-16 21:54:40|558.2|555.4|558.32|555.52|558.32|555.52|558.2|555.4|0
1645048490000|2022-02-16 21:54:50|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1645048500000|2022-02-16 21:55:00|557.98|555.18|558.32|555.52|558.32|555.52|557.98|555.18|0
1645048510000|2022-02-16 21:55:10|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1645048520000|2022-02-16 21:55:20|557.75|554.95|557.3|554.5|557.75|554.95|557.3|554.5|0
1645048530000|2022-02-16 21:55:30|557.41|554.61|557.3|554.5|557.41|554.61|557.3|554.5|0
1645048550000|2022-02-16 21:55:50|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1645048570000|2022-02-16 21:56:10|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1645048590000|2022-02-16 21:56:30|557.52|554.72|557.52|554.72|557.75|554.95|557.52|554.72|0
1645048600000|2022-02-16 21:56:40|557.64|554.84|557.64|554.84|557.64|554.84|557.64|554.84|0
1645048610000|2022-02-16 21:56:50|557.52|554.72|557.52|554.72|557.64|554.84|557.52|554.72|0
1645048620000|2022-02-16 21:57:00|557.75|554.95|557.52|554.72|557.75|554.95|557.52|554.72|0
1645048630000|2022-02-16 21:57:10|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1645048640000|2022-02-16 21:57:20|557.64|554.84|557.3|554.5|557.75|554.95|557.3|554.5|0
1645048690000|2022-02-16 21:58:10|557.52|554.72|557.3|554.5|557.52|554.72|557.3|554.5|0
1645048700000|2022-02-16 21:58:20|557.52|554.72|557.52|554.72|557.52|554.72|557.52|554.72|0
1645048720000|2022-02-16 21:58:40|557.64|554.84|557.75|554.95|557.75|554.95|557.52|554.72|0
1645048730000|2022-02-16 21:58:50|557.52|554.72|557.75|554.95|557.75|554.95|557.52|554.72|0
1645048740000|2022-02-16 21:59:00|557.19|554.39|557.07|554.27|557.19|554.39|557.07|554.27|0
1645048750000|2022-02-16 21:59:10|557.19|554.39|557.52|554.72|557.52|554.72|557.19|554.39|0
1645048760000|2022-02-16 21:59:20|557.64|554.84|557.52|554.72|557.64|554.84|557.52|554.72|0
1645048770000|2022-02-16 21:59:30|557.64|554.84|557.64|554.84|557.64|554.84|557.64|554.84|0
1645048780000|2022-02-16 21:59:40|557.75|554.95|557.75|554.95|557.75|554.95|557.75|554.95|0
1645048790000|2022-02-16 21:59:50|557.87|555.07|557.41|554.61|557.87|555.07|557.41|554.61|0
1645048800000|2022-02-16 22:00:00|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1645048810000|2022-02-16 22:00:10|557.84|555.04|557.38|554.58|557.84|555.04|557.38|554.58|0
1645048820000|2022-02-16 22:00:20|557.21|554.41|557.21|554.41|557.21|554.41|557.21|554.41|0
1645048860000|2022-02-16 22:01:00|557.38|554.58|557.38|554.58|557.38|554.58|557.38|554.58|0
1645048870000|2022-02-16 22:01:10|557.45|554.65|557.45|554.65|557.45|554.65|557.45|554.65|0
1645048890000|2022-02-16 22:01:30|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1645048900000|2022-02-16 22:01:40|557.38|554.58|557.45|554.65|557.45|554.65|557.38|554.58|0
1645048960000|2022-02-16 22:02:40|557.48|554.68|557.48|554.68|557.48|554.68|557.45|554.65|0
1645048980000|2022-02-16 22:03:00|557.51|554.71|557.51|554.71|557.51|554.71|557.51|554.71|0
1645048990000|2022-02-16 22:03:10|557.58|554.78|557.58|554.78|557.58|554.78|557.58|554.78|0
1645049030000|2022-02-16 22:03:50|557.51|554.71|557.45|554.65|557.51|554.71|557.45|554.65|0
1645049040000|2022-02-16 22:04:00|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1645049060000|2022-02-16 22:04:20|557.51|554.71|557.41|554.61|557.51|554.71|557.41|554.61|0
1645049070000|2022-02-16 22:04:30|557.31|554.51|557.31|554.51|557.31|554.51|557.31|554.51|0
1645049100000|2022-02-16 22:05:00|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1645049150000|2022-02-16 22:05:50|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1645049250000|2022-02-16 22:07:30|557.45|554.65|557.45|554.65|557.45|554.65|557.45|554.65|0
1645049270000|2022-02-16 22:07:50|557.28|554.48|557.28|554.48|557.28|554.48|557.28|554.48|0
1645049300000|2022-02-16 22:08:20|557.41|554.61|557.41|554.61|557.41|554.61|557.41|554.61|0
1645049310000|2022-02-16 22:08:30|557.45|554.65|557.45|554.65|557.45|554.65|557.45|554.65|0
1645049320000|2022-02-16 22:08:40|557.21|554.41|557.38|554.58|557.47|554.67|557.21|554.41|0
1645049330000|2022-02-16 22:08:50|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1645049410000|2022-02-16 22:10:10|557.47|554.67|557.47|554.67|557.47|554.67|557.47|554.67|0
1645049430000|2022-02-16 22:10:30|557.64|554.84|557.64|554.84|557.64|554.84|557.64|554.84|0
1645049450000|2022-02-16 22:10:50|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1645049510000|2022-02-16 22:11:50|557.21|554.41|557.21|554.41|557.21|554.41|557.21|554.41|0
1645049520000|2022-02-16 22:12:00|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1645049550000|2022-02-16 22:12:30|557.01|554.21|557.01|554.21|557.01|554.21|557.01|554.21|0
1645049620000|2022-02-16 22:13:40|557.07|554.27|557.07|554.27|557.07|554.27|557.07|554.27|0
1645049630000|2022-02-16 22:13:50|557.11|554.31|557.15|554.35|557.15|554.35|557.11|554.31|0
1645049640000|2022-02-16 22:14:00|557.11|554.31|557.11|554.31|557.11|554.31|557.11|554.31|0
1645049650000|2022-02-16 22:14:10|557.17|554.37|557.47|554.67|557.47|554.67|557.17|554.37|0
1645049660000|2022-02-16 22:14:20|557.17|554.37|557.47|554.67|557.47|554.67|557.17|554.37|0
1645049670000|2022-02-16 22:14:30|557.57|554.77|557.57|554.77|557.57|554.77|557.57|554.77|0
1645049830000|2022-02-16 22:17:10|557.47|554.67|557.47|554.67|557.47|554.67|557.47|554.67|0
1645049890000|2022-02-16 22:18:10|556.97|554.17|556.97|554.17|556.97|554.17|556.97|554.17|0
1645050020000|2022-02-16 22:20:20|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1645050040000|2022-02-16 22:20:40|556.81|554.01|556.81|554.01|556.81|554.01|556.81|554.01|0
1645050080000|2022-02-16 22:21:20|556.76|553.96|556.48|553.68|556.76|553.96|556.48|553.68|0
1645050180000|2022-02-16 22:23:00|556.46|553.66|556.46|553.66|556.46|553.66|556.46|553.66|0
1645050190000|2022-02-16 22:23:10|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1645050210000|2022-02-16 22:23:30|556.38|553.58|556.38|553.58|556.38|553.58|556.38|553.58|0
1645050250000|2022-02-16 22:24:10|555.99|553.19|555.99|553.19|555.99|553.19|555.99|553.19|0
1645050270000|2022-02-16 22:24:30|555.92|553.12|555.92|553.12|555.92|553.12|555.92|553.12|0
1645050300000|2022-02-16 22:25:00|555.86|553.06|555.86|553.06|555.86|553.06|555.86|553.06|0
1645050320000|2022-02-16 22:25:20|555.63|552.83|555.86|553.06|555.86|553.06|555.63|552.83|0
1645050340000|2022-02-16 22:25:40|555.79|552.99|555.92|553.12|555.92|553.12|555.79|552.99|0
1645050350000|2022-02-16 22:25:50|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1645050360000|2022-02-16 22:26:00|555.69|552.89|555.69|552.89|555.69|552.89|555.69|552.89|0
1645050380000|2022-02-16 22:26:20|555.39|552.59|555.36|552.56|555.39|552.59|555.36|552.56|0
1645050430000|2022-02-16 22:27:10|555.33|552.53|555.33|552.53|555.33|552.53|555.33|552.53|0
1645050440000|2022-02-16 22:27:20|555.29|552.49|555.29|552.49|555.29|552.49|555.29|552.49|0
1645050450000|2022-02-16 22:27:30|555.39|552.59|555.39|552.59|555.39|552.59|555.39|552.59|0
1645050460000|2022-02-16 22:27:40|555.19|552.39|555.19|552.39|555.19|552.39|555.19|552.39|0
1645050470000|2022-02-16 22:27:50|555.09|552.29|555.09|552.29|555.09|552.29|555.09|552.29|0
1645050480000|2022-02-16 22:28:00|555.06|552.26|555.06|552.26|555.06|552.26|555.06|552.26|0
1645050490000|2022-02-16 22:28:10|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1645050500000|2022-02-16 22:28:20|555.03|552.23|555.03|552.23|555.03|552.23|555.03|552.23|0
1645050520000|2022-02-16 22:28:40|554.99|552.19|554.99|552.19|554.99|552.19|554.99|552.19|0
1645050530000|2022-02-16 22:28:50|555.03|552.23|555.03|552.23|555.03|552.23|555.03|552.23|0
1645050540000|2022-02-16 22:29:00|555.13|552.33|555.19|552.39|555.19|552.39|555.13|552.33|0
1645050550000|2022-02-16 22:29:10|555.16|552.36|555.19|552.39|555.19|552.39|555.06|552.26|0
1645050560000|2022-02-16 22:29:20|555.39|552.59|555.39|552.59|555.39|552.59|555.39|552.59|0
1645050580000|2022-02-16 22:29:40|555.36|552.56|555.39|552.59|555.39|552.59|555.36|552.56|0
1645050600000|2022-02-16 22:30:00|555.36|552.56|555.29|552.49|555.36|552.56|555.29|552.49|0
1645050610000|2022-02-16 22:30:10|555.19|552.39|555.19|552.39|555.19|552.39|555.19|552.39|0
1645050630000|2022-02-16 22:30:30|555.39|552.59|555.39|552.59|555.39|552.59|555.39|552.59|0
1645050650000|2022-02-16 22:30:50|555.29|552.49|555.09|552.29|555.29|552.49|555.09|552.29|0
1645050680000|2022-02-16 22:31:20|555.29|552.49|555.29|552.49|555.29|552.49|555.29|552.49|0
1645050690000|2022-02-16 22:31:30|555.33|552.53|555.33|552.53|555.33|552.53|555.33|552.53|0
1645050700000|2022-02-16 22:31:40|555.39|552.59|555.39|552.59|555.39|552.59|555.39|552.59|0
1645050710000|2022-02-16 22:31:50|555.43|552.63|555.45|552.65|555.45|552.65|555.43|552.63|0
1645050720000|2022-02-16 22:32:00|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1645050830000|2022-02-16 22:33:50|555.82|553.02|555.99|553.19|555.99|553.19|555.82|553.02|0
1645050840000|2022-02-16 22:34:00|555.69|552.89|555.69|552.89|555.69|552.89|555.69|552.89|0
1645050850000|2022-02-16 22:34:10|555.72|552.92|555.69|552.89|555.72|552.92|555.69|552.89|0
1645050870000|2022-02-16 22:34:30|555.65|552.85|555.65|552.85|555.65|552.85|555.65|552.85|0
1645050880000|2022-02-16 22:34:40|555.59|552.79|555.59|552.79|555.59|552.79|555.59|552.79|0
1645050890000|2022-02-16 22:34:50|555.49|552.69|555.49|552.69|555.49|552.69|555.49|552.69|0
1645050930000|2022-02-16 22:35:30|555.45|552.65|555.45|552.65|555.45|552.65|555.45|552.65|0
1645050950000|2022-02-16 22:35:50|555.33|552.53|555.33|552.53|555.33|552.53|555.33|552.53|0
1645050980000|2022-02-16 22:36:20|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1645051000000|2022-02-16 22:36:40|555.33|552.53|555.33|552.53|555.33|552.53|555.33|552.53|0
1645051010000|2022-02-16 22:36:50|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1645051050000|2022-02-16 22:37:30|555.25|552.45|555.25|552.45|555.25|552.45|555.25|552.45|0
1645051070000|2022-02-16 22:37:50|555.29|552.49|555.29|552.49|555.29|552.49|555.29|552.49|0
1645051080000|2022-02-16 22:38:00|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1645051100000|2022-02-16 22:38:20|555.55|552.75|555.55|552.75|555.55|552.75|555.55|552.75|0
1645051120000|2022-02-16 22:38:40|555.45|552.65|555.45|552.65|555.45|552.65|555.45|552.65|0
1645051150000|2022-02-16 22:39:10|555.49|552.69|555.49|552.69|555.49|552.69|555.49|552.69|0
1645051160000|2022-02-16 22:39:20|555.45|552.65|555.49|552.69|555.49|552.69|555.45|552.65|0
1645051180000|2022-02-16 22:39:40|555.43|552.63|555.43|552.63|555.43|552.63|555.43|552.63|0
1645051200000|2022-02-16 22:40:00|555.39|552.59|555.39|552.59|555.39|552.59|555.39|552.59|0
1645051220000|2022-02-16 22:40:20|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1645051230000|2022-02-16 22:40:30|555.59|552.79|555.59|552.79|555.59|552.79|555.59|552.79|0
1645051240000|2022-02-16 22:40:40|555.82|553.02|555.55|552.75|555.82|553.02|555.55|552.75|0
1645051260000|2022-02-16 22:41:00|555.65|552.85|555.65|552.85|555.65|552.85|555.65|552.85|0
1645051330000|2022-02-16 22:42:10|555.72|552.92|555.72|552.92|555.72|552.92|555.72|552.92|0
1645051340000|2022-02-16 22:42:20|556.02|553.22|556.05|553.25|556.05|553.25|556.02|553.22|0
1645051350000|2022-02-16 22:42:30|556.09|553.29|556.22|553.42|556.22|553.42|556.09|553.29|0
1645051370000|2022-02-16 22:42:50|556.25|553.45|556.25|553.45|556.25|553.45|556.25|553.45|0
1645051380000|2022-02-16 22:43:00|556.29|553.49|556.29|553.49|556.29|553.49|556.29|553.49|0
1645051400000|2022-02-16 22:43:20|556.45|553.65|556.45|553.65|556.48|553.68|556.45|553.65|0
1645051410000|2022-02-16 22:43:30|556.29|553.49|556.29|553.49|556.29|553.49|556.29|553.49|0
1645051420000|2022-02-16 22:43:40|556.35|553.55|556.35|553.55|556.35|553.55|556.35|553.55|0
1645051430000|2022-02-16 22:43:50|556.42|553.62|556.25|553.45|556.42|553.62|556.25|553.45|0
1645051450000|2022-02-16 22:44:10|556.41|553.61|556.25|553.45|556.41|553.61|556.25|553.45|0
1645051500000|2022-02-16 22:45:00|556.22|553.42|556.22|553.42|556.22|553.42|556.22|553.42|0
1645051520000|2022-02-16 22:45:20|556.21|553.41|556.21|553.41|556.21|553.41|556.21|553.41|0
1645051540000|2022-02-16 22:45:40|556.38|553.58|556.21|553.41|556.38|553.58|556.21|553.41|0
1645051590000|2022-02-16 22:46:30|556.41|553.61|556.41|553.61|556.41|553.61|556.41|553.61|0
1645051600000|2022-02-16 22:46:40|556.48|553.68|556.48|553.68|556.48|553.68|556.48|553.68|0
1645051610000|2022-02-16 22:46:50|556.61|553.81|556.61|553.81|556.61|553.81|556.61|553.81|0
1645051620000|2022-02-16 22:47:00|556.65|553.85|556.65|553.85|556.65|553.85|556.65|553.85|0
1645051630000|2022-02-16 22:47:10|556.75|553.95|556.9|554.1|556.9|554.1|556.75|553.95|0
1645051690000|2022-02-16 22:48:10|556.8|554|556.8|554|556.8|554|556.8|554|0
1645051700000|2022-02-16 22:48:20|556.97|554.17|556.97|554.17|556.97|554.17|556.97|554.17|0
1645051710000|2022-02-16 22:48:30|556.78|553.98|556.8|554|556.8|554|556.78|553.98|0
1645051720000|2022-02-16 22:48:40|556.87|554.07|556.94|554.14|556.94|554.14|556.87|554.07|0
1645051730000|2022-02-16 22:48:50|557.04|554.24|557.07|554.27|557.07|554.27|557.04|554.24|0
1645051740000|2022-02-16 22:49:00|557.27|554.47|557.27|554.47|557.27|554.47|557.27|554.47|0
1645051750000|2022-02-16 22:49:10|557.2|554.4|557.27|554.47|557.27|554.47|557.2|554.4|0
1645051760000|2022-02-16 22:49:20|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1645051820000|2022-02-16 22:50:20|557.3|554.5|557.3|554.5|557.3|554.5|557.3|554.5|0
1645051830000|2022-02-16 22:50:30|557.44|554.64|557.37|554.57|557.44|554.64|557.37|554.57|0
1645051840000|2022-02-16 22:50:40|557.57|554.77|557.57|554.77|557.57|554.77|557.57|554.77|0
1645051880000|2022-02-16 22:51:20|557.47|554.67|557.47|554.67|557.47|554.67|557.47|554.67|0
1645051890000|2022-02-16 22:51:30|557.57|554.77|557.57|554.77|557.57|554.77|557.57|554.77|0
1645051920000|2022-02-16 22:52:00|557.47|554.67|557.47|554.67|557.47|554.67|557.47|554.67|0
1645051930000|2022-02-16 22:52:10|557.57|554.77|557.4|554.6|557.57|554.77|557.4|554.6|0
1645051950000|2022-02-16 22:52:30|557.37|554.57|557.2|554.4|557.37|554.57|557.2|554.4|0
1645051960000|2022-02-16 22:52:40|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1645051970000|2022-02-16 22:52:50|556.68|553.88|556.68|553.88|556.68|553.88|556.68|553.88|0
1645051980000|2022-02-16 22:53:00|556.25|553.45|556.25|553.45|556.25|553.45|556.21|553.41|0
1645052010000|2022-02-16 22:53:30|556.15|553.35|556.15|553.35|556.15|553.35|556.15|553.35|0
1645052020000|2022-02-16 22:53:40|556.01|553.21|556.01|553.21|556.01|553.21|556.01|553.21|0
1645052030000|2022-02-16 22:53:50|556.15|553.35|556.09|553.29|556.15|553.35|556.09|553.29|0
1645052060000|2022-02-16 22:54:20|555.91|553.11|555.91|553.11|555.91|553.11|555.91|553.11|0
1645052110000|2022-02-16 22:55:10|556.15|553.35|556.15|553.35|556.15|553.35|556.15|553.35|0
1645052130000|2022-02-16 22:55:30|556.9|554.1|557.04|554.24|557.04|554.24|556.9|554.1|0
1645052190000|2022-02-16 22:56:30|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1645052200000|2022-02-16 22:56:40|557.53|554.73|556.38|553.58|557.53|554.73|556.31|553.51|0
1645052210000|2022-02-16 22:56:50|557.67|554.87|557.67|554.87|557.67|554.87|557.67|554.87|0
1645052220000|2022-02-16 22:57:00|557.77|554.97|557.27|554.47|557.77|554.97|557.27|554.47|0
1645052230000|2022-02-16 22:57:10|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1645052250000|2022-02-16 22:57:30|557.04|554.24|557.24|554.44|557.24|554.44|557.04|554.24|0
1645052270000|2022-02-16 22:57:50|557.27|554.47|557.27|554.47|557.27|554.47|557.27|554.47|0
1645052350000|2022-02-16 22:59:10|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1645052380000|2022-02-16 22:59:40|557.34|554.54|557.2|554.4|557.53|554.73|557.2|554.4|0
1645052400000|2022-02-16 23:00:00|556.72|553.92|556.95|554.15|556.95|554.15|555.81|553.01|0
1645052410000|2022-02-16 23:00:10|556.49|553.69|555.47|552.67|556.49|553.69|555.24|552.44|0
1645052420000|2022-02-16 23:00:20|555.13|552.33|555.13|552.33|555.13|552.33|554.68|551.88|0
1645052430000|2022-02-16 23:00:30|555.69|552.89|556.04|553.24|556.04|553.24|555.69|552.89|0
1645052440000|2022-02-16 23:00:40|555.69|552.89|556.27|553.47|556.27|553.47|555.69|552.89|0
1645052450000|2022-02-16 23:00:50|556.6|553.8|556.38|553.58|556.72|553.92|556.38|553.58|0
1645052460000|2022-02-16 23:01:00|555.92|553.12|555.47|552.67|555.92|553.12|555.47|552.67|0
1645052470000|2022-02-16 23:01:10|555.24|552.44|555.81|553.01|556.15|553.35|555.24|552.44|0
1645052480000|2022-02-16 23:01:20|555.47|552.67|555.81|553.01|555.81|553.01|555.47|552.67|0
1645052490000|2022-02-16 23:01:30|556.04|553.24|555.69|552.89|556.04|553.24|555.69|552.89|0
1645052500000|2022-02-16 23:01:40|555.24|552.44|555.47|552.67|555.47|552.67|555.24|552.44|0
1645052510000|2022-02-16 23:01:50|555.92|553.12|555.69|552.89|555.92|553.12|555.69|552.89|0
1645052520000|2022-02-16 23:02:00|555.36|552.56|555.01|552.21|555.36|552.56|555.01|552.21|0
1645052540000|2022-02-16 23:02:20|555.24|552.44|554.9|552.1|555.24|552.44|554.9|552.1|0
1645052550000|2022-02-16 23:02:30|554.68|551.88|554.56|551.76|554.68|551.88|554.56|551.76|0
1645052560000|2022-02-16 23:02:40|554.68|551.88|554.79|551.99|554.79|551.99|554.68|551.88|0
1645052570000|2022-02-16 23:02:50|555.01|552.21|555.01|552.21|555.01|552.21|555.01|552.21|0
1645052580000|2022-02-16 23:03:00|554.79|551.99|554.9|552.1|554.9|552.1|554.79|551.99|0
1645052590000|2022-02-16 23:03:10|554.79|551.99|554|551.2|554.79|551.99|554|551.2|0
1645052600000|2022-02-16 23:03:20|554.11|551.31|554.11|551.31|554.11|551.31|554.11|551.31|0
1645052610000|2022-02-16 23:03:30|553.88|551.08|553.88|551.08|553.88|551.08|553.88|551.08|0
1645052620000|2022-02-16 23:03:40|553.65|550.85|553.43|550.63|553.88|551.08|553.43|550.63|0
1645052630000|2022-02-16 23:03:50|553.65|550.85|553.43|550.63|553.65|550.85|553.43|550.63|0
1645052640000|2022-02-16 23:04:00|553.2|550.4|553.43|550.63|553.43|550.63|553.2|550.4|0
1645052650000|2022-02-16 23:04:10|553.32|550.52|553.2|550.4|553.32|550.52|553.2|550.4|0
1645052660000|2022-02-16 23:04:20|553.09|550.29|553.09|550.29|553.09|550.29|553.09|550.29|0
1645052670000|2022-02-16 23:04:30|553.2|550.4|553.2|550.4|553.2|550.4|553.2|550.4|0
1645052680000|2022-02-16 23:04:40|553.32|550.52|553.32|550.52|553.43|550.63|553.32|550.52|0
1645052690000|2022-02-16 23:04:50|553.2|550.4|553.43|550.63|553.43|550.63|553.2|550.4|0
1645052700000|2022-02-16 23:05:00|553.32|550.52|553.43|550.63|553.43|550.63|553.32|550.52|0
1645052710000|2022-02-16 23:05:10|553.2|550.4|552.97|550.17|553.2|550.4|552.97|550.17|0
1645052720000|2022-02-16 23:05:20|553.2|550.4|553.2|550.4|553.2|550.4|553.2|550.4|0
1645052730000|2022-02-16 23:05:30|553.09|550.29|553.2|550.4|553.2|550.4|553.09|550.29|0
1645052740000|2022-02-16 23:05:40|553.09|550.29|553.2|550.4|553.2|550.4|553.09|550.29|0
1645052750000|2022-02-16 23:05:50|553.32|550.52|553.43|550.63|553.43|550.63|553.32|550.52|0
1645052760000|2022-02-16 23:06:00|553.32|550.52|553.32|550.52|553.43|550.63|553.32|550.52|0
1645052770000|2022-02-16 23:06:10|553.43|550.63|552.97|550.17|553.43|550.63|552.97|550.17|0
1645052780000|2022-02-16 23:06:20|552.52|549.72|552.75|549.95|552.75|549.95|552.52|549.72|0
1645052790000|2022-02-16 23:06:30|552.64|549.84|552.64|549.84|552.64|549.84|552.64|549.84|0
1645052800000|2022-02-16 23:06:40|552.75|549.95|552.75|549.95|552.97|550.17|552.75|549.95|0
1645052810000|2022-02-16 23:06:50|552.86|550.06|552.75|549.95|552.86|550.06|552.75|549.95|0
1645052820000|2022-02-16 23:07:00|552.52|549.72|552.52|549.72|552.75|549.95|552.52|549.72|0
1645052830000|2022-02-16 23:07:10|552.64|549.84|552.52|549.72|552.64|549.84|552.52|549.72|0
1645052840000|2022-02-16 23:07:20|552.29|549.49|552.41|549.61|552.52|549.72|552.29|549.49|0
1645052850000|2022-02-16 23:07:30|552.75|549.95|552.75|549.95|552.75|549.95|552.64|549.84|0
1645052860000|2022-02-16 23:07:40|552.64|549.84|552.75|549.95|552.75|549.95|552.64|549.84|0
1645052870000|2022-02-16 23:07:50|552.64|549.84|552.52|549.72|552.64|549.84|552.52|549.72|0
1645052890000|2022-02-16 23:08:10|552.64|549.84|552.64|549.84|552.75|549.95|552.64|549.84|0
1645052900000|2022-02-16 23:08:20|552.52|549.72|552.52|549.72|552.75|549.95|552.52|549.72|0
1645052910000|2022-02-16 23:08:30|552.29|549.49|552.52|549.72|552.52|549.72|552.29|549.49|0
1645052920000|2022-02-16 23:08:40|552.41|549.61|552.52|549.72|552.52|549.72|552.41|549.61|0
1645052930000|2022-02-16 23:08:50|552.29|549.49|552.29|549.49|552.29|549.49|552.29|549.49|0
1645052940000|2022-02-16 23:09:00|552.41|549.61|552.29|549.49|552.52|549.72|552.29|549.49|0
1645052950000|2022-02-16 23:09:10|552.52|549.72|552.75|549.95|552.75|549.95|552.52|549.72|0
1645052960000|2022-02-16 23:09:20|552.64|549.84|552.52|549.72|552.75|549.95|552.52|549.72|0
1645052970000|2022-02-16 23:09:30|552.07|549.27|552.07|549.27|552.07|549.27|552.07|549.27|0
1645052980000|2022-02-16 23:09:40|551.96|549.16|552.07|549.27|552.07|549.27|551.96|549.16|0
1645052990000|2022-02-16 23:09:50|552.29|549.49|552.52|549.72|552.52|549.72|552.29|549.49|0
1645053000000|2022-02-16 23:10:00|552.29|549.49|552.07|549.27|552.29|549.49|552.07|549.27|0
1645053010000|2022-02-16 23:10:10|552.29|549.49|552.29|549.49|552.29|549.49|552.29|549.49|0
1645053020000|2022-02-16 23:10:20|552.41|549.61|552.41|549.61|552.52|549.72|552.41|549.61|0
1645053030000|2022-02-16 23:10:30|552.52|549.72|552.29|549.49|552.52|549.72|552.29|549.49|0
1645053040000|2022-02-16 23:10:40|552.18|549.38|552.29|549.49|552.29|549.49|552.18|549.38|0
1645053050000|2022-02-16 23:10:50|552.52|549.72|552.29|549.49|552.52|549.72|552.29|549.49|0
1645053060000|2022-02-16 23:11:00|552.52|549.72|552.52|549.72|552.52|549.72|552.29|549.49|0
1645053070000|2022-02-16 23:11:10|552.29|549.49|552.29|549.49|552.29|549.49|552.29|549.49|0
1645053080000|2022-02-16 23:11:20|552.07|549.27|552.07|549.27|552.29|549.49|552.07|549.27|0
1645053100000|2022-02-16 23:11:40|551.84|549.04|551.84|549.04|551.84|549.04|551.84|549.04|0
1645053120000|2022-02-16 23:12:00|551.61|548.81|552.29|549.49|552.29|549.49|551.61|548.81|0
1645053130000|2022-02-16 23:12:10|552.41|549.61|552.52|549.72|552.52|549.72|552.41|549.61|0
1645053140000|2022-02-16 23:12:20|552.74|549.94|552.74|549.94|552.74|549.94|552.74|549.94|0
1645053160000|2022-02-16 23:12:40|552.64|549.84|552.97|550.17|552.97|550.17|552.64|549.84|0
1645053170000|2022-02-16 23:12:50|552.86|550.06|552.86|550.06|552.86|550.06|552.86|550.06|0
1645053180000|2022-02-16 23:13:00|552.97|550.17|552.74|549.94|552.97|550.17|552.74|549.94|0
1645053190000|2022-02-16 23:13:10|552.52|549.72|552.52|549.72|552.52|549.72|552.52|549.72|0
1645053200000|2022-02-16 23:13:20|552.74|549.94|552.74|549.94|552.74|549.94|552.74|549.94|0
1645053220000|2022-02-16 23:13:40|552.97|550.17|552.97|550.17|552.97|550.17|552.74|549.94|0
1645053230000|2022-02-16 23:13:50|552.74|549.94|552.74|549.94|552.74|549.94|552.74|549.94|0
1645053260000|2022-02-16 23:14:20|552.52|549.72|552.64|549.84|552.64|549.84|552.52|549.72|0
1645053270000|2022-02-16 23:14:30|552.74|549.94|552.06|549.26|552.74|549.94|552.06|549.26|0
1645053280000|2022-02-16 23:14:40|551.84|549.04|552.06|549.26|552.06|549.26|551.61|548.81|0
1645053290000|2022-02-16 23:14:50|551.96|549.16|552.06|549.26|552.06|549.26|551.96|549.16|0
1645053300000|2022-02-16 23:15:00|551.96|549.16|551.96|549.16|551.96|549.16|551.96|549.16|0
1645053310000|2022-02-16 23:15:10|551.84|549.04|552.52|549.72|552.52|549.72|551.84|549.04|0
1645053320000|2022-02-16 23:15:20|552.29|549.49|552.29|549.49|552.29|549.49|552.06|549.26|0
1645053330000|2022-02-16 23:15:30|552.52|549.72|552.52|549.72|552.64|549.84|552.52|549.72|0
1645053340000|2022-02-16 23:15:40|552.74|549.94|552.74|549.94|552.74|549.94|552.74|549.94|0
1645053350000|2022-02-16 23:15:50|552.97|550.17|552.86|550.06|552.97|550.17|552.86|550.06|0
1645053360000|2022-02-16 23:16:00|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1645053370000|2022-02-16 23:16:10|552.74|549.94|553.2|550.4|553.2|550.4|552.74|549.94|0
1645053380000|2022-02-16 23:16:20|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1645053390000|2022-02-16 23:16:30|553.2|550.4|553.42|550.62|553.42|550.62|553.2|550.4|0
1645053400000|2022-02-16 23:16:40|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1645053410000|2022-02-16 23:16:50|553.09|550.29|553.09|550.29|553.09|550.29|553.09|550.29|0
1645053420000|2022-02-16 23:17:00|553.2|550.4|553.65|550.85|553.65|550.85|553.2|550.4|0
1645053440000|2022-02-16 23:17:20|553.54|550.74|553.88|551.08|554.1|551.3|553.54|550.74|0
1645053450000|2022-02-16 23:17:30|553.99|551.19|554.1|551.3|554.1|551.3|553.99|551.19|0
1645053460000|2022-02-16 23:17:40|553.88|551.08|554.33|551.53|554.33|551.53|553.88|551.08|0
1645053470000|2022-02-16 23:17:50|553.88|551.08|553.88|551.08|553.99|551.19|553.88|551.08|0
1645053480000|2022-02-16 23:18:00|553.65|550.85|553.42|550.62|553.65|550.85|553.42|550.62|0
1645053490000|2022-02-16 23:18:10|553.54|550.74|553.54|550.74|553.54|550.74|553.54|550.74|0
1645053500000|2022-02-16 23:18:20|553.42|550.62|553.31|550.51|553.42|550.62|553.2|550.4|0
1645053510000|2022-02-16 23:18:30|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1645053520000|2022-02-16 23:18:40|553.31|550.51|553.2|550.4|553.31|550.51|553.2|550.4|0
1645053530000|2022-02-16 23:18:50|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1645053540000|2022-02-16 23:19:00|552.52|549.72|551.61|548.81|552.52|549.72|551.61|548.81|0
1645053550000|2022-02-16 23:19:10|551.84|549.04|551.95|549.15|552.06|549.26|551.84|549.04|0
1645053560000|2022-02-16 23:19:20|551.84|549.04|552.41|549.61|552.41|549.61|551.84|549.04|0
1645053570000|2022-02-16 23:19:30|552.29|549.49|552.41|549.61|552.41|549.61|552.29|549.49|0
1645053580000|2022-02-16 23:19:40|552.29|549.49|552.29|549.49|552.29|549.49|552.29|549.49|0
1645053590000|2022-02-16 23:19:50|552.06|549.26|552.29|549.49|552.29|549.49|552.06|549.26|0
1645053600000|2022-02-16 23:20:00|552.18|549.38|552.06|549.26|552.18|549.38|552.06|549.26|0
1645053610000|2022-02-16 23:20:10|551.84|549.04|552.06|549.26|552.06|549.26|551.84|549.04|0
1645053620000|2022-02-16 23:20:20|551.95|549.15|552.06|549.26|552.06|549.26|551.84|549.04|0
1645053630000|2022-02-16 23:20:30|551.84|549.04|551.84|549.04|551.84|549.04|551.84|549.04|0
1645053650000|2022-02-16 23:20:50|552.06|549.26|552.06|549.26|552.06|549.26|552.06|549.26|0
1645053660000|2022-02-16 23:21:00|552.29|549.49|552.29|549.49|552.29|549.49|552.29|549.49|0
1645053670000|2022-02-16 23:21:10|552.18|549.38|552.29|549.49|552.29|549.49|552.18|549.38|0
1645053680000|2022-02-16 23:21:20|552.18|549.38|552.18|549.38|552.18|549.38|552.18|549.38|0
1645053690000|2022-02-16 23:21:30|552.29|549.49|552.29|549.49|552.29|549.49|552.29|549.49|0
1645053700000|2022-02-16 23:21:40|552.18|549.38|552.29|549.49|552.29|549.49|552.18|549.38|0
1645053710000|2022-02-16 23:21:50|552.52|549.72|552.52|549.72|552.52|549.72|552.52|549.72|0
1645053720000|2022-02-16 23:22:00|552.06|549.26|552.29|549.49|552.29|549.49|552.06|549.26|0
1645053730000|2022-02-16 23:22:10|552.41|549.61|552.06|549.26|552.41|549.61|552.06|549.26|0
1645053750000|2022-02-16 23:22:30|552.18|549.38|552.06|549.26|552.18|549.38|552.06|549.26|0
1645053760000|2022-02-16 23:22:40|552.29|549.49|552.29|549.49|552.29|549.49|552.29|549.49|0
1645053770000|2022-02-16 23:22:50|552.41|549.61|552.52|549.72|552.52|549.72|552.41|549.61|0
1645053780000|2022-02-16 23:23:00|552.74|549.94|552.52|549.72|552.74|549.94|552.52|549.72|0
1645053800000|2022-02-16 23:23:20|552.41|549.61|552.52|549.72|552.52|549.72|552.41|549.61|0
1645053810000|2022-02-16 23:23:30|552.41|549.61|552.06|549.26|552.41|549.61|552.06|549.26|0
1645053820000|2022-02-16 23:23:40|551.61|548.81|551.84|549.04|551.84|549.04|551.61|548.81|0
1645053830000|2022-02-16 23:23:50|551.61|548.81|552.06|549.26|552.06|549.26|551.61|548.81|0
1645053860000|2022-02-16 23:24:20|551.84|549.04|551.61|548.81|551.84|549.04|551.61|548.81|0
1645053870000|2022-02-16 23:24:30|551.38|548.58|551.38|548.58|551.5|548.7|551.38|548.58|0
1645053880000|2022-02-16 23:24:40|551.61|548.81|551.61|548.81|551.61|548.81|551.61|548.81|0
1645053890000|2022-02-16 23:24:50|551.84|549.04|551.84|549.04|551.84|549.04|551.84|549.04|0
1645053930000|2022-02-16 23:25:30|551.61|548.81|551.61|548.81|551.61|548.81|551.61|548.81|0
1645053940000|2022-02-16 23:25:40|551.5|548.7|550.7|547.9|551.5|548.7|550.7|547.9|0
1645053950000|2022-02-16 23:25:50|551.05|548.25|551.38|548.58|551.38|548.58|551.05|548.25|0
1645053960000|2022-02-16 23:26:00|551.27|548.47|551.16|548.36|551.27|548.47|551.16|548.36|0
1645053970000|2022-02-16 23:26:10|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1645053980000|2022-02-16 23:26:20|551.27|548.47|551.38|548.58|551.38|548.58|551.16|548.36|0
1645053990000|2022-02-16 23:26:30|551.61|548.81|551.5|548.7|551.61|548.81|551.5|548.7|0
1645054000000|2022-02-16 23:26:40|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1645054010000|2022-02-16 23:26:50|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1645054020000|2022-02-16 23:27:00|550.48|547.68|550.7|547.9|550.7|547.9|550.48|547.68|0
1645054030000|2022-02-16 23:27:10|550.82|548.02|551.16|548.36|551.16|548.36|550.82|548.02|0
1645054040000|2022-02-16 23:27:20|550.93|548.13|550.93|548.13|550.93|548.13|550.93|548.13|0
1645054050000|2022-02-16 23:27:30|550.7|547.9|550.25|547.45|550.7|547.9|550.25|547.45|0
1645054060000|2022-02-16 23:27:40|550.48|547.68|550.48|547.68|550.48|547.68|550.25|547.45|0
1645054070000|2022-02-16 23:27:50|550.37|547.57|550.37|547.57|550.37|547.57|550.25|547.45|0
1645054080000|2022-02-16 23:28:00|550.48|547.68|550.48|547.68|550.48|547.68|550.25|547.45|0
1645054090000|2022-02-16 23:28:10|550.25|547.45|550.02|547.22|550.25|547.45|550.02|547.22|0
1645054100000|2022-02-16 23:28:20|550.25|547.45|550.25|547.45|550.25|547.45|550.25|547.45|0
1645054130000|2022-02-16 23:28:50|550.14|547.34|550.25|547.45|550.25|547.45|550.14|547.34|0
1645054170000|2022-02-16 23:29:30|550.02|547.22|550.25|547.45|550.25|547.45|550.02|547.22|0
1645054190000|2022-02-16 23:29:50|550.48|547.68|550.14|547.34|550.48|547.68|550.14|547.34|0
1645054200000|2022-02-16 23:30:00|549.8|547|549.57|546.77|549.8|547|549.57|546.77|0
1645054210000|2022-02-16 23:30:10|549.8|547|550.02|547.22|550.02|547.22|549.8|547|0
1645054260000|2022-02-16 23:31:00|550.25|547.45|550.48|547.68|550.48|547.68|550.25|547.45|0
1645054270000|2022-02-16 23:31:10|550.25|547.45|550.25|547.45|550.25|547.45|550.25|547.45|0
1645054300000|2022-02-16 23:31:40|550.02|547.22|550.25|547.45|550.25|547.45|550.02|547.22|0
1645054310000|2022-02-16 23:31:50|550.7|547.9|550.7|547.9|550.7|547.9|550.7|547.9|0
1645054320000|2022-02-16 23:32:00|550.59|547.79|550.48|547.68|550.7|547.9|550.48|547.68|0
1645054350000|2022-02-16 23:32:30|550.25|547.45|550.25|547.45|550.25|547.45|550.25|547.45|0
1645054360000|2022-02-16 23:32:40|550.02|547.22|550.25|547.45|550.25|547.45|550.02|547.22|0
1645054380000|2022-02-16 23:33:00|550.02|547.22|550.25|547.45|550.25|547.45|550.02|547.22|0
1645054400000|2022-02-16 23:33:20|550.02|547.22|550.25|547.45|550.25|547.45|550.02|547.22|0
1645054430000|2022-02-16 23:33:50|550.02|547.22|550.02|547.22|550.02|547.22|550.02|547.22|0
1645054440000|2022-02-16 23:34:00|550.25|547.45|550.02|547.22|550.25|547.45|549.8|547|0
1645054450000|2022-02-16 23:34:10|549.8|547|549.8|547|549.8|547|549.8|547|0
1645054460000|2022-02-16 23:34:20|549.69|546.89|549.69|546.89|549.69|546.89|549.69|546.89|0
1645054470000|2022-02-16 23:34:30|549.8|547|549.8|547|550.02|547.22|549.8|547|0
1645054480000|2022-02-16 23:34:40|549.57|546.77|549.57|546.77|549.57|546.77|549.57|546.77|0
1645054490000|2022-02-16 23:34:50|549.8|547|550.25|547.45|550.25|547.45|549.8|547|0
1645054500000|2022-02-16 23:35:00|550.7|547.9|550.93|548.13|550.93|548.13|550.7|547.9|0
1645054510000|2022-02-16 23:35:10|550.7|547.9|550.48|547.68|550.7|547.9|550.48|547.68|0
1645054520000|2022-02-16 23:35:20|550.25|547.45|549.8|547|550.25|547.45|549.8|547|0
1645054530000|2022-02-16 23:35:30|549.57|546.77|549.57|546.77|549.57|546.77|549.57|546.77|0
1645054540000|2022-02-16 23:35:40|549.8|547|549.8|547|549.8|547|549.8|547|0
1645054560000|2022-02-16 23:36:00|549.57|546.77|549.34|546.54|549.57|546.77|549.34|546.54|0
1645054570000|2022-02-16 23:36:10|549.46|546.66|549.57|546.77|549.57|546.77|549.46|546.66|0
1645054580000|2022-02-16 23:36:20|549.34|546.54|548.89|546.09|549.34|546.54|548.89|546.09|0
1645054590000|2022-02-16 23:36:30|549.12|546.32|549.12|546.32|549.34|546.54|549.12|546.32|0
1645054620000|2022-02-16 23:37:00|549.34|546.54|548.89|546.09|549.34|546.54|548.89|546.09|0
1645054640000|2022-02-16 23:37:20|549.12|546.32|550.25|547.45|550.25|547.45|549.12|546.32|0
1645054650000|2022-02-16 23:37:30|550.48|547.68|550.48|547.68|550.48|547.68|550.25|547.45|0
1645054660000|2022-02-16 23:37:40|550.7|547.9|550.93|548.13|550.93|548.13|550.7|547.9|0
1645054670000|2022-02-16 23:37:50|550.7|547.9|550.48|547.68|550.7|547.9|550.48|547.68|0
1645054680000|2022-02-16 23:38:00|550.25|547.45|550.02|547.22|550.25|547.45|549.8|547|0
1645054690000|2022-02-16 23:38:10|549.91|547.11|550.02|547.22|550.02|547.22|549.91|547.11|0
1645054700000|2022-02-16 23:38:20|549.91|547.11|549.8|547|549.91|547.11|549.8|547|0
1645054710000|2022-02-16 23:38:30|549.69|546.89|549.57|546.77|549.8|547|549.57|546.77|0
1645054720000|2022-02-16 23:38:40|549.34|546.54|549.34|546.54|549.34|546.54|549.34|546.54|0
1645054750000|2022-02-16 23:39:10|549.57|546.77|549.57|546.77|549.57|546.77|549.57|546.77|0
1645054760000|2022-02-16 23:39:20|549.8|547|549.8|547|549.8|547|549.8|547|0
1645054770000|2022-02-16 23:39:30|549.57|546.77|549.34|546.54|549.57|546.77|549.34|546.54|0
1645054790000|2022-02-16 23:39:50|549.12|546.32|549.34|546.54|549.34|546.54|549.12|546.32|0
1645054810000|2022-02-16 23:40:10|549.46|546.66|549.8|547|549.8|547|549.46|546.66|0
1645054820000|2022-02-16 23:40:20|549.69|546.89|549.69|546.89|549.69|546.89|549.57|546.77|0
1645054830000|2022-02-16 23:40:30|549.8|547|549.57|546.77|549.8|547|549.57|546.77|0
1645054840000|2022-02-16 23:40:40|549.69|546.89|549.8|547|549.8|547|549.69|546.89|0
1645054860000|2022-02-16 23:41:00|549.69|546.89|549.34|546.54|549.69|546.89|549.34|546.54|0
1645054880000|2022-02-16 23:41:20|549.24|546.44|549.24|546.44|549.24|546.44|549.24|546.44|0
1645054890000|2022-02-16 23:41:30|549.34|546.54|549.57|546.77|549.57|546.77|549.34|546.54|0
1645054900000|2022-02-16 23:41:40|549.46|546.66|550.02|547.22|550.02|547.22|549.46|546.66|0
1645054910000|2022-02-16 23:41:50|550.37|547.57|550.47|547.67|550.47|547.67|550.37|547.57|0
1645054920000|2022-02-16 23:42:00|550.37|547.57|550.93|548.13|550.93|548.13|550.37|547.57|0
1645054930000|2022-02-16 23:42:10|551.15|548.35|550.93|548.13|551.15|548.35|550.93|548.13|0
1645054940000|2022-02-16 23:42:20|550.59|547.79|550.93|548.13|550.93|548.13|550.59|547.79|0
1645054950000|2022-02-16 23:42:30|550.7|547.9|550.7|547.9|550.7|547.9|550.47|547.67|0
1645054960000|2022-02-16 23:42:40|550.93|548.13|551.38|548.58|551.38|548.58|550.93|548.13|0
1645054970000|2022-02-16 23:42:50|551.61|548.81|551.15|548.35|551.83|549.03|551.15|548.35|0
1645054980000|2022-02-16 23:43:00|551.61|548.81|552.97|550.17|552.97|550.17|551.61|548.81|0
1645054990000|2022-02-16 23:43:10|553.65|550.85|555.23|552.43|555.23|552.43|553.42|550.62|0
1645055000000|2022-02-16 23:43:20|555.46|552.66|555.46|552.66|555.46|552.66|555.01|552.21|0
1645055010000|2022-02-16 23:43:30|555.91|553.11|556.82|554.02|556.82|554.02|555.91|553.11|0
1645055020000|2022-02-16 23:43:40|556.37|553.57|556.14|553.34|556.37|553.57|556.14|553.34|0
1645055030000|2022-02-16 23:43:50|555.91|553.11|556.14|553.34|556.6|553.8|555.91|553.11|0
1645055040000|2022-02-16 23:44:00|556.6|553.8|557.73|554.93|557.73|554.93|556.6|553.8|0
1645055050000|2022-02-16 23:44:10|557.28|554.48|557.39|554.59|557.5|554.7|557.28|554.48|0
1645055060000|2022-02-16 23:44:20|557.05|554.25|557.28|554.48|557.28|554.48|556.82|554.02|0
1645055070000|2022-02-16 23:44:30|557.05|554.25|556.82|554.02|557.05|554.25|556.82|554.02|0
1645055080000|2022-02-16 23:44:40|557.05|554.25|557.05|554.25|557.28|554.48|557.05|554.25|0
1645055090000|2022-02-16 23:44:50|557.73|554.93|557.96|555.16|557.96|555.16|557.73|554.93|0
1645055100000|2022-02-16 23:45:00|557.73|554.93|557.5|554.7|557.96|555.16|557.5|554.7|0
1645055110000|2022-02-16 23:45:10|557.96|555.16|558.19|555.39|558.64|555.84|557.96|555.16|0
1645055120000|2022-02-16 23:45:20|558.64|555.84|558.19|555.39|558.76|555.96|558.19|555.39|0
1645055130000|2022-02-16 23:45:30|558.64|555.84|558.64|555.84|559.09|556.29|558.64|555.84|0
1645055140000|2022-02-16 23:45:40|558.41|555.61|559.32|556.52|559.32|556.52|558.41|555.61|0
1645055150000|2022-02-16 23:45:50|558.64|555.84|558.64|555.84|558.64|555.84|558.64|555.84|0
1645055160000|2022-02-16 23:46:00|558.99|556.19|559.44|556.64|559.44|556.64|558.99|556.19|0
1645055170000|2022-02-16 23:46:10|559.21|556.41|559.55|556.75|559.55|556.75|559.09|556.29|0
1645055180000|2022-02-16 23:46:20|559.21|556.41|559.09|556.29|559.32|556.52|559.09|556.29|0
1645055190000|2022-02-16 23:46:30|558.87|556.07|558.87|556.07|558.87|556.07|558.76|555.96|0
1645055200000|2022-02-16 23:46:40|559.32|556.52|559.32|556.52|559.78|556.98|559.32|556.52|0
1645055210000|2022-02-16 23:46:50|559.21|556.41|559.09|556.29|559.21|556.41|559.09|556.29|0
1645055220000|2022-02-16 23:47:00|558.64|555.84|557.73|554.93|558.64|555.84|557.73|554.93|0
1645055230000|2022-02-16 23:47:10|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1645055240000|2022-02-16 23:47:20|558.18|555.38|558.64|555.84|558.64|555.84|558.18|555.38|0
1645055250000|2022-02-16 23:47:30|558.98|556.18|559.78|556.98|559.78|556.98|558.98|556.18|0
1645055260000|2022-02-16 23:47:40|559.55|556.75|559.55|556.75|559.55|556.75|559.55|556.75|0
1645055270000|2022-02-16 23:47:50|559.78|556.98|559.78|556.98|560|557.2|559.78|556.98|0
1645055280000|2022-02-16 23:48:00|560|557.2|560.12|557.32|560.23|557.43|560|557.2|0
1645055290000|2022-02-16 23:48:10|560.23|557.43|558.87|556.07|560.23|557.43|558.87|556.07|0
1645055300000|2022-02-16 23:48:20|558.98|556.18|558.98|556.18|558.98|556.18|558.98|556.18|0
1645055310000|2022-02-16 23:48:30|558.87|556.07|560.23|557.43|560.23|557.43|558.64|555.84|0
1645055320000|2022-02-16 23:48:40|560|557.2|560|557.2|560.12|557.32|560|557.2|0
1645055330000|2022-02-16 23:48:50|560.46|557.66|560|557.2|560.46|557.66|560|557.2|0
1645055340000|2022-02-16 23:49:00|559.89|557.09|560|557.2|560|557.2|559.55|556.75|0
1645055350000|2022-02-16 23:49:10|559.78|556.98|559.89|557.09|560|557.2|559.78|556.98|0
1645055360000|2022-02-16 23:49:20|560|557.2|560|557.2|560.23|557.43|560|557.2|0
1645055370000|2022-02-16 23:49:30|559.89|557.09|560.12|557.32|560.12|557.32|559.78|556.98|0
1645055380000|2022-02-16 23:49:40|560.23|557.43|560.69|557.89|560.69|557.89|560.23|557.43|0
1645055390000|2022-02-16 23:49:50|560.58|557.78|560.46|557.66|560.58|557.78|560.23|557.43|0
1645055400000|2022-02-16 23:50:00|560.69|557.89|560.69|557.89|560.69|557.89|560.23|557.43|0
1645055420000|2022-02-16 23:50:20|560.46|557.66|560.46|557.66|560.69|557.89|560.46|557.66|0
1645055430000|2022-02-16 23:50:30|560.69|557.89|560.69|557.89|560.69|557.89|560.46|557.66|0
1645055440000|2022-02-16 23:50:40|560.23|557.43|560.69|557.89|560.91|558.11|560.23|557.43|0
1645055450000|2022-02-16 23:50:50|560.46|557.66|560.23|557.43|560.69|557.89|560.23|557.43|0
1645055460000|2022-02-16 23:51:00|560|557.2|559.89|557.09|560|557.2|559.78|556.98|0
1645055470000|2022-02-16 23:51:10|560.23|557.43|560.91|558.11|560.91|558.11|560.23|557.43|0
1645055480000|2022-02-16 23:51:20|561.37|558.57|561.37|558.57|561.37|558.57|561.14|558.34|0
1645055490000|2022-02-16 23:51:30|561.14|558.34|561.14|558.34|561.37|558.57|561.14|558.34|0
1645055510000|2022-02-16 23:51:50|560.91|558.11|561.37|558.57|561.37|558.57|560.91|558.11|0
1645055520000|2022-02-16 23:52:00|561.26|558.46|561.26|558.46|561.26|558.46|561.26|558.46|0
1645055530000|2022-02-16 23:52:10|561.37|558.57|561.14|558.34|561.37|558.57|561.14|558.34|0
1645055540000|2022-02-16 23:52:20|560.91|558.11|560.91|558.11|560.91|558.11|560.91|558.11|0
1645055550000|2022-02-16 23:52:30|561.14|558.34|561.6|558.8|561.6|558.8|561.14|558.34|0
1645055560000|2022-02-16 23:52:40|561.37|558.57|561.14|558.34|561.37|558.57|561.14|558.34|0
1645055570000|2022-02-16 23:52:50|561.03|558.23|560.91|558.11|561.03|558.23|560.91|558.11|0
1645055580000|2022-02-16 23:53:00|560|557.2|560|557.2|560.23|557.43|560|557.2|0
1645055590000|2022-02-16 23:53:10|559.78|556.98|559.32|556.52|559.78|556.98|559.32|556.52|0
1645055600000|2022-02-16 23:53:20|559.09|556.29|559.09|556.29|559.21|556.41|559.09|556.29|0
1645055620000|2022-02-16 23:53:40|559.32|556.52|559.89|557.09|560|557.2|559.32|556.52|0
1645055630000|2022-02-16 23:53:50|560.23|557.43|560.46|557.66|560.46|557.66|560.23|557.43|0
1645055640000|2022-02-16 23:54:00|560.23|557.43|560.12|557.32|560.23|557.43|560|557.2|0
1645055650000|2022-02-16 23:54:10|560|557.2|560|557.2|560|557.2|560|557.2|0
1645055660000|2022-02-16 23:54:20|559.78|556.98|560|557.2|560|557.2|559.78|556.98|0
1645055680000|2022-02-16 23:54:40|560.46|557.66|560.46|557.66|560.46|557.66|560.46|557.66|0
1645055690000|2022-02-16 23:54:50|560.35|557.55|560.23|557.43|560.35|557.55|560.23|557.43|0
1645055700000|2022-02-16 23:55:00|560|557.2|559.77|556.97|560|557.2|559.77|556.97|0
1645055710000|2022-02-16 23:55:10|560|557.2|560.23|557.43|560.23|557.43|560|557.2|0
1645055720000|2022-02-16 23:55:20|560|557.2|560.46|557.66|560.46|557.66|560|557.2|0
1645055730000|2022-02-16 23:55:30|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1645055740000|2022-02-16 23:55:40|560.46|557.66|560.46|557.66|560.46|557.66|560.46|557.66|0
1645055750000|2022-02-16 23:55:50|560.23|557.43|560.35|557.55|560.35|557.55|560.23|557.43|0
1645055760000|2022-02-16 23:56:00|560.23|557.43|560.23|557.43|560.23|557.43|560.23|557.43|0
1645055770000|2022-02-16 23:56:10|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1645055780000|2022-02-16 23:56:20|560.91|558.11|560.68|557.88|560.91|558.11|560.68|557.88|0
1645055790000|2022-02-16 23:56:30|560.8|558|560.91|558.11|561.14|558.34|560.8|558|0
1645055800000|2022-02-16 23:56:40|560.68|557.88|560.68|557.88|560.91|558.11|560.68|557.88|0
1645055810000|2022-02-16 23:56:50|561.14|558.34|561.14|558.34|561.14|558.34|561.14|558.34|0
1645055820000|2022-02-16 23:57:00|561.03|558.23|561.14|558.34|561.14|558.34|560.91|558.11|0
1645055830000|2022-02-16 23:57:10|561.37|558.57|561.37|558.57|561.37|558.57|561.37|558.57|0
1645055840000|2022-02-16 23:57:20|561.6|558.8|561.6|558.8|561.6|558.8|561.6|558.8|0
1645055850000|2022-02-16 23:57:30|561.82|559.02|561.82|559.02|561.82|559.02|561.82|559.02|0
1645055870000|2022-02-16 23:57:50|561.6|558.8|561.37|558.57|561.6|558.8|561.37|558.57|0
1645055880000|2022-02-16 23:58:00|561.14|558.34|560.91|558.11|561.14|558.34|560.91|558.11|0
1645055890000|2022-02-16 23:58:10|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1645055900000|2022-02-16 23:58:20|560.8|558|561.26|558.46|561.26|558.46|560.8|558|0
1645055910000|2022-02-16 23:58:30|561.37|558.57|560.91|558.11|561.37|558.57|560.91|558.11|0
1645055920000|2022-02-16 23:58:40|560.8|558|560.68|557.88|560.8|558|560.68|557.88|0
1645055930000|2022-02-16 23:58:50|560.91|558.11|560.91|558.11|560.91|558.11|560.68|557.88|0
1645055940000|2022-02-16 23:59:00|561.26|558.46|561.59|558.79|561.59|558.79|561.26|558.46|0
1645055950000|2022-02-16 23:59:10|561.49|558.69|561.14|558.34|561.49|558.69|561.14|558.34|0
1645055960000|2022-02-16 23:59:20|561.37|558.57|561.14|558.34|561.37|558.57|561.14|558.34|0
1645055970000|2022-02-16 23:59:30|561.37|558.57|561.14|558.34|561.37|558.57|561.14|558.34|0
1645055980000|2022-02-16 23:59:40|561.26|558.46|560.91|558.11|561.37|558.57|560.91|558.11|0
1645055990000|2022-02-16 23:59:50|560.68|557.88|560.68|557.88|560.68|557.88|560.46|557.66|0
1645056000000|2022-02-17 00:00:00|560.91|558.11|560.46|557.66|560.91|558.11|560.46|557.66|0
1645056010000|2022-02-17 00:00:10|560.68|557.88|560.46|557.66|560.68|557.88|560.46|557.66|0
1645056020000|2022-02-17 00:00:20|560.68|557.88|560.46|557.66|560.68|557.88|560.46|557.66|0
1645056030000|2022-02-17 00:00:30|560.68|557.88|560.68|557.88|561.03|558.23|560.68|557.88|0
1645056040000|2022-02-17 00:00:40|560.46|557.66|560.23|557.43|560.46|557.66|560.23|557.43|0
1645056050000|2022-02-17 00:00:50|560.35|557.55|560.35|557.55|560.46|557.66|560.35|557.55|0
1645056060000|2022-02-17 00:01:00|560.68|557.88|560.46|557.66|560.68|557.88|560.46|557.66|0
1645056070000|2022-02-17 00:01:10|560.68|557.88|560.46|557.66|560.68|557.88|560.46|557.66|0
1645056080000|2022-02-17 00:01:20|560.68|557.88|560.46|557.66|560.68|557.88|560.46|557.66|0
1645056090000|2022-02-17 00:01:30|560.35|557.55|560.46|557.66|560.46|557.66|560.35|557.55|0
1645056100000|2022-02-17 00:01:40|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1645056120000|2022-02-17 00:02:00|560.8|558|561.03|558.23|561.14|558.34|560.8|558|0
1645056130000|2022-02-17 00:02:10|561.37|558.57|560.8|558|561.37|558.57|560.8|558|0
1645056140000|2022-02-17 00:02:20|560.91|558.11|560.8|558|560.91|558.11|560.8|558|0
1645056150000|2022-02-17 00:02:30|561.37|558.57|561.14|558.34|561.37|558.57|560.91|558.11|0
1645056160000|2022-02-17 00:02:40|561.26|558.46|561.37|558.57|561.37|558.57|561.26|558.46|0
1645056170000|2022-02-17 00:02:50|561.14|558.34|561.03|558.23|561.14|558.34|561.03|558.23|0
1645056180000|2022-02-17 00:03:00|560.8|558|560.91|558.11|560.91|558.11|560.57|557.77|0
1645056190000|2022-02-17 00:03:10|561.14|558.34|561.14|558.34|561.14|558.34|561.03|558.23|0
1645056200000|2022-02-17 00:03:20|560.91|558.11|561.26|558.46|561.37|558.57|560.91|558.11|0
1645056210000|2022-02-17 00:03:30|561.37|558.57|561.37|558.57|561.37|558.57|561.37|558.57|0
1645056220000|2022-02-17 00:03:40|561.59|558.79|561.82|559.02|561.82|559.02|561.59|558.79|0
1645056230000|2022-02-17 00:03:50|561.71|558.91|561.82|559.02|561.82|559.02|561.59|558.79|0
1645056240000|2022-02-17 00:04:00|561.59|558.79|561.82|559.02|561.82|559.02|561.59|558.79|0
1645056250000|2022-02-17 00:04:10|561.59|558.79|561.71|558.91|561.82|559.02|561.59|558.79|0
1645056260000|2022-02-17 00:04:20|561.82|559.02|561.82|559.02|561.82|559.02|561.82|559.02|0
1645056270000|2022-02-17 00:04:30|561.59|558.79|561.59|558.79|561.82|559.02|561.48|558.68|0
1645056280000|2022-02-17 00:04:40|561.71|558.91|561.59|558.79|561.71|558.91|561.59|558.79|0
1645056290000|2022-02-17 00:04:50|561.82|559.02|561.94|559.14|562.05|559.25|561.82|559.02|0
1645056300000|2022-02-17 00:05:00|561.82|559.02|562.05|559.25|562.05|559.25|561.82|559.02|0
1645056310000|2022-02-17 00:05:10|561.82|559.02|562.05|559.25|562.05|559.25|561.82|559.02|0
1645056320000|2022-02-17 00:05:20|561.94|559.14|561.82|559.02|561.94|559.14|561.82|559.02|0
1645056330000|2022-02-17 00:05:30|561.59|558.79|561.82|559.02|561.82|559.02|561.59|558.79|0
1645056340000|2022-02-17 00:05:40|561.59|558.79|561.37|558.57|561.59|558.79|561.37|558.57|0
1645056350000|2022-02-17 00:05:50|561.14|558.34|561.37|558.57|561.59|558.79|561.14|558.34|0
1645056360000|2022-02-17 00:06:00|561.26|558.46|561.59|558.79|561.82|559.02|561.26|558.46|0
1645056370000|2022-02-17 00:06:10|561.82|559.02|561.82|559.02|562.05|559.25|561.82|559.02|0
1645056380000|2022-02-17 00:06:20|562.05|559.25|562.05|559.25|562.05|559.25|561.94|559.14|0
1645056390000|2022-02-17 00:06:30|561.82|559.02|562.05|559.25|562.05|559.25|561.82|559.02|0
1645056400000|2022-02-17 00:06:40|561.82|559.02|562.05|559.25|562.05|559.25|561.82|559.02|0
1645056410000|2022-02-17 00:06:50|561.94|559.14|562.05|559.25|562.05|559.25|561.94|559.14|0
1645056420000|2022-02-17 00:07:00|562.5|559.7|562.28|559.48|562.5|559.7|562.28|559.48|0
1645056430000|2022-02-17 00:07:10|562.5|559.7|562.5|559.7|562.5|559.7|562.5|559.7|0
1645056440000|2022-02-17 00:07:20|562.28|559.48|562.05|559.25|562.28|559.48|561.82|559.02|0
1645056450000|2022-02-17 00:07:30|562.28|559.48|562.28|559.48|562.5|559.7|562.28|559.48|0
1645056460000|2022-02-17 00:07:40|562.05|559.25|562.28|559.48|562.28|559.48|562.05|559.25|0
1645056470000|2022-02-17 00:07:50|562.05|559.25|561.82|559.02|562.05|559.25|561.82|559.02|0
1645056480000|2022-02-17 00:08:00|562.05|559.25|562.5|559.7|562.5|559.7|562.05|559.25|0
1645056490000|2022-02-17 00:08:10|562.28|559.48|562.05|559.25|562.28|559.48|562.05|559.25|0
1645056510000|2022-02-17 00:08:30|561.37|558.57|561.14|558.34|561.37|558.57|561.14|558.34|0
1645056520000|2022-02-17 00:08:40|561.26|558.46|561.37|558.57|561.37|558.57|561.14|558.34|0
1645056540000|2022-02-17 00:09:00|561.48|558.68|561.59|558.79|561.59|558.79|561.48|558.68|0
1645056550000|2022-02-17 00:09:10|561.37|558.57|561.48|558.68|561.48|558.68|561.37|558.57|0
1645056560000|2022-02-17 00:09:20|561.59|558.79|561.59|558.79|561.71|558.91|561.59|558.79|0
1645056570000|2022-02-17 00:09:30|561.82|559.02|562.05|559.25|562.05|559.25|561.82|559.02|0
1645056580000|2022-02-17 00:09:40|562.28|559.48|562.28|559.48|562.28|559.48|562.17|559.37|0
1645056590000|2022-02-17 00:09:50|562.17|559.37|562.28|559.48|562.28|559.48|562.17|559.37|0
1645056600000|2022-02-17 00:10:00|562.5|559.7|562.17|559.37|562.5|559.7|562.17|559.37|0
1645056610000|2022-02-17 00:10:10|562.28|559.48|562.28|559.48|562.28|559.48|562.28|559.48|0
1645056620000|2022-02-17 00:10:20|562.17|559.37|562.5|559.7|562.5|559.7|562.17|559.37|0
1645056630000|2022-02-17 00:10:30|562.39|559.59|562.5|559.7|562.5|559.7|562.39|559.59|0
1645056640000|2022-02-17 00:10:40|562.28|559.48|562.28|559.48|562.28|559.48|562.28|559.48|0
1645056650000|2022-02-17 00:10:50|562.05|559.25|562.05|559.25|562.05|559.25|562.05|559.25|0
1645056660000|2022-02-17 00:11:00|562.28|559.48|562.28|559.48|562.28|559.48|562.05|559.25|0
1645056670000|2022-02-17 00:11:10|561.37|558.57|561.37|558.57|561.37|558.57|561.37|558.57|0
1645056680000|2022-02-17 00:11:20|561.14|558.34|561.14|558.34|561.14|558.34|561.14|558.34|0
1645056690000|2022-02-17 00:11:30|561.37|558.57|561.37|558.57|561.37|558.57|561.37|558.57|0
1645056700000|2022-02-17 00:11:40|561.26|558.46|560.91|558.11|561.26|558.46|560.91|558.11|0
1645056710000|2022-02-17 00:11:50|561.14|558.34|561.71|558.91|561.71|558.91|561.14|558.34|0
1645056720000|2022-02-17 00:12:00|561.59|558.79|561.82|559.02|561.82|559.02|561.59|558.79|0
1645056730000|2022-02-17 00:12:10|562.05|559.25|562.28|559.48|562.28|559.48|562.05|559.25|0
1645056760000|2022-02-17 00:12:40|562.05|559.25|562.28|559.48|562.28|559.48|562.05|559.25|0
1645056770000|2022-02-17 00:12:50|562.5|559.7|562.5|559.7|562.5|559.7|562.5|559.7|0
1645056780000|2022-02-17 00:13:00|562.39|559.59|561.82|559.02|562.39|559.59|561.82|559.02|0
1645056790000|2022-02-17 00:13:10|562.05|559.25|562.28|559.48|562.28|559.48|562.05|559.25|0
1645056810000|2022-02-17 00:13:30|562.05|559.25|562.05|559.25|562.05|559.25|562.05|559.25|0
1645056820000|2022-02-17 00:13:40|562.28|559.48|562.28|559.48|562.28|559.48|562.28|559.48|0
1645056830000|2022-02-17 00:13:50|562.05|559.25|562.17|559.37|562.17|559.37|562.05|559.25|0
1645056840000|2022-02-17 00:14:00|562.28|559.48|562.28|559.48|562.28|559.48|562.28|559.48|0
1645056860000|2022-02-17 00:14:20|562.5|559.7|562.5|559.7|562.5|559.7|562.5|559.7|0
1645056870000|2022-02-17 00:14:30|562.28|559.48|562.5|559.7|562.5|559.7|562.28|559.48|0
1645056880000|2022-02-17 00:14:40|562.28|559.48|562.28|559.48|562.39|559.59|562.28|559.48|0
1645056900000|2022-02-17 00:15:00|562.5|559.7|562.73|559.93|562.73|559.93|562.5|559.7|0
1645056910000|2022-02-17 00:15:10|562.62|559.82|562.73|559.93|562.73|559.93|562.62|559.82|0
1645056920000|2022-02-17 00:15:20|562.62|559.82|562.28|559.48|562.62|559.82|562.05|559.25|0
1645056930000|2022-02-17 00:15:30|562.05|559.25|562.05|559.25|562.17|559.37|562.05|559.25|0
1645056940000|2022-02-17 00:15:40|562.28|559.48|562.62|559.82|562.62|559.82|562.28|559.48|0
1645056950000|2022-02-17 00:15:50|562.5|559.7|562.5|559.7|562.5|559.7|562.5|559.7|0
1645056960000|2022-02-17 00:16:00|562.62|559.82|562.62|559.82|562.73|559.93|562.62|559.82|0
1645056970000|2022-02-17 00:16:10|562.73|559.93|562.73|559.93|562.73|559.93|562.73|559.93|0
1645057000000|2022-02-17 00:16:40|562.5|559.7|562.73|559.93|562.73|559.93|562.5|559.7|0
1645057010000|2022-02-17 00:16:50|562.62|559.82|562.73|559.93|562.73|559.93|562.5|559.7|0
1645057020000|2022-02-17 00:17:00|562.96|560.16|563.19|560.39|563.19|560.39|562.73|559.93|0
1645057030000|2022-02-17 00:17:10|562.96|560.16|562.5|559.7|562.96|560.16|562.5|559.7|0
1645057040000|2022-02-17 00:17:20|562.27|559.47|562.05|559.25|562.27|559.47|561.82|559.02|0
1645057050000|2022-02-17 00:17:30|562.17|559.37|562.27|559.47|562.27|559.47|562.17|559.37|0
1645057060000|2022-02-17 00:17:40|562.17|559.37|562.05|559.25|562.27|559.47|562.05|559.25|0
1645057070000|2022-02-17 00:17:50|562.27|559.47|562.27|559.47|562.27|559.47|562.17|559.37|0
1645057080000|2022-02-17 00:18:00|562.39|559.59|562.73|559.93|562.96|560.16|562.39|559.59|0
1645057090000|2022-02-17 00:18:10|562.96|560.16|562.85|560.05|562.96|560.16|562.85|560.05|0
1645057100000|2022-02-17 00:18:20|562.5|559.7|562.5|559.7|562.5|559.7|562.5|559.7|0
1645057120000|2022-02-17 00:18:40|562.27|559.47|562.27|559.47|562.27|559.47|562.27|559.47|0
1645057130000|2022-02-17 00:18:50|562.17|559.37|562.27|559.47|562.27|559.47|562.17|559.37|0
1645057140000|2022-02-17 00:19:00|562.5|559.7|562.73|559.93|562.73|559.93|562.5|559.7|0
1645057150000|2022-02-17 00:19:10|562.5|559.7|562.5|559.7|562.5|559.7|562.5|559.7|0
1645057160000|2022-02-17 00:19:20|562.27|559.47|562.27|559.47|562.27|559.47|562.27|559.47|0
1645057170000|2022-02-17 00:19:30|562.5|559.7|562.5|559.7|562.5|559.7|562.5|559.7|0
1645057180000|2022-02-17 00:19:40|562.73|559.93|562.73|559.93|562.73|559.93|562.73|559.93|0
1645057190000|2022-02-17 00:19:50|562.85|560.05|562.73|559.93|562.85|560.05|562.73|559.93|0
1645057200000|2022-02-17 00:20:00|562.62|559.82|562.5|559.7|562.62|559.82|562.5|559.7|0
1645057210000|2022-02-17 00:20:10|562.27|559.47|562.5|559.7|562.5|559.7|562.27|559.47|0
1645057220000|2022-02-17 00:20:20|562.27|559.47|562.5|559.7|562.5|559.7|562.27|559.47|0
1645057230000|2022-02-17 00:20:30|562.27|559.47|562.5|559.7|562.5|559.7|562.27|559.47|0
1645057240000|2022-02-17 00:20:40|562.73|559.93|562.5|559.7|562.73|559.93|562.5|559.7|0
1645057250000|2022-02-17 00:20:50|562.39|559.59|562.27|559.47|562.39|559.59|562.27|559.47|0
1645057260000|2022-02-17 00:21:00|562.39|559.59|562.27|559.47|562.39|559.59|562.27|559.47|0
1645057270000|2022-02-17 00:21:10|562.5|559.7|562.5|559.7|562.5|559.7|562.5|559.7|0
1645057280000|2022-02-17 00:21:20|562.62|559.82|562.39|559.59|562.62|559.82|562.39|559.59|0
1645057290000|2022-02-17 00:21:30|562.27|559.47|562.16|559.36|562.27|559.47|562.16|559.36|0
1645057300000|2022-02-17 00:21:40|562.27|559.47|562.05|559.25|562.27|559.47|562.05|559.25|0
1645057310000|2022-02-17 00:21:50|562.16|559.36|562.16|559.36|562.27|559.47|562.16|559.36|0
1645057320000|2022-02-17 00:22:00|562.05|559.25|562.27|559.47|562.27|559.47|562.05|559.25|0
1645057350000|2022-02-17 00:22:30|562.5|559.7|563.08|560.28|563.08|560.28|562.5|559.7|0
1645057360000|2022-02-17 00:22:40|562.96|560.16|563.19|560.39|563.19|560.39|562.96|560.16|0
1645057370000|2022-02-17 00:22:50|563.08|560.28|562.5|559.7|563.08|560.28|562.5|559.7|0
1645057380000|2022-02-17 00:23:00|562.62|559.82|562.5|559.7|562.62|559.82|562.5|559.7|0
1645057390000|2022-02-17 00:23:10|562.73|559.93|562.5|559.7|562.73|559.93|562.39|559.59|0
1645057400000|2022-02-17 00:23:20|562.73|559.93|562.5|559.7|562.73|559.93|562.5|559.7|0
1645057410000|2022-02-17 00:23:30|562.62|559.82|562.62|559.82|562.62|559.82|562.5|559.7|0
1645057420000|2022-02-17 00:23:40|562.5|559.7|562.5|559.7|562.5|559.7|562.5|559.7|0
1645057430000|2022-02-17 00:23:50|562.73|559.93|562.73|559.93|562.73|559.93|562.73|559.93|0
1645057440000|2022-02-17 00:24:00|562.39|559.59|562.05|559.25|562.39|559.59|562.05|559.25|0
1645057450000|2022-02-17 00:24:10|562.27|559.47|562.05|559.25|562.27|559.47|562.05|559.25|0
1645057460000|2022-02-17 00:24:20|562.27|559.47|562.5|559.7|562.5|559.7|562.27|559.47|0
1645057480000|2022-02-17 00:24:40|562.27|559.47|562.39|559.59|562.39|559.59|562.27|559.47|0
1645057490000|2022-02-17 00:24:50|562.27|559.47|562.27|559.47|562.27|559.47|562.27|559.47|0
1645057500000|2022-02-17 00:25:00|562.5|559.7|562.5|559.7|562.5|559.7|562.5|559.7|0
1645057510000|2022-02-17 00:25:10|562.27|559.47|562.5|559.7|562.5|559.7|562.05|559.25|0
1645057520000|2022-02-17 00:25:20|562.27|559.47|562.27|559.47|562.27|559.47|562.27|559.47|0
1645057540000|2022-02-17 00:25:40|562.5|559.7|562.5|559.7|562.5|559.7|562.5|559.7|0
1645057560000|2022-02-17 00:26:00|562.27|559.47|562.27|559.47|562.27|559.47|562.27|559.47|0
1645057600000|2022-02-17 00:26:40|562.05|559.25|562.05|559.25|562.05|559.25|562.05|559.25|0
1645057610000|2022-02-17 00:26:50|562.16|559.36|562.27|559.47|562.27|559.47|562.16|559.36|0
1645057620000|2022-02-17 00:27:00|562.39|559.59|562.05|559.25|562.39|559.59|562.05|559.25|0
1645057630000|2022-02-17 00:27:10|561.82|559.02|562.05|559.25|562.05|559.25|561.82|559.02|0
1645057640000|2022-02-17 00:27:20|562.27|559.47|562.05|559.25|562.27|559.47|562.05|559.25|0
1645057660000|2022-02-17 00:27:40|561.82|559.02|561.82|559.02|561.82|559.02|561.82|559.02|0
1645057670000|2022-02-17 00:27:50|561.59|558.79|561.59|558.79|561.82|559.02|561.59|558.79|0
1645057690000|2022-02-17 00:28:10|561.82|559.02|561.94|559.14|561.94|559.14|561.59|558.79|0
1645057700000|2022-02-17 00:28:20|561.82|559.02|561.71|558.91|561.82|559.02|561.71|558.91|0
1645057710000|2022-02-17 00:28:30|561.59|558.79|561.36|558.56|561.59|558.79|561.36|558.56|0
1645057730000|2022-02-17 00:28:50|561.59|558.79|561.59|558.79|561.59|558.79|561.59|558.79|0
1645057740000|2022-02-17 00:29:00|561.36|558.56|561.36|558.56|561.36|558.56|561.13|558.33|0
1645057750000|2022-02-17 00:29:10|561.13|558.33|561.36|558.56|561.36|558.56|561.13|558.33|0
1645057760000|2022-02-17 00:29:20|561.25|558.45|561.36|558.56|561.59|558.79|561.25|558.45|0
1645057770000|2022-02-17 00:29:30|561.48|558.68|561.71|558.91|561.82|559.02|561.48|558.68|0
1645057780000|2022-02-17 00:29:40|561.59|558.79|561.82|559.02|561.82|559.02|561.59|558.79|0
1645057790000|2022-02-17 00:29:50|561.59|558.79|561.59|558.79|561.59|558.79|561.59|558.79|0
1645057800000|2022-02-17 00:30:00|561.48|558.68|561.13|558.33|561.59|558.79|561.13|558.33|0
1645057810000|2022-02-17 00:30:10|560.68|557.88|560.91|558.11|560.91|558.11|560.68|557.88|0
1645057820000|2022-02-17 00:30:20|560.68|557.88|561.13|558.33|561.13|558.33|560.68|557.88|0
1645057830000|2022-02-17 00:30:30|561.02|558.22|560.68|557.88|561.02|558.22|560.68|557.88|0
1645057840000|2022-02-17 00:30:40|560.91|558.11|560.68|557.88|560.91|558.11|560.68|557.88|0
1645057870000|2022-02-17 00:31:10|560.8|558|560.8|558|560.91|558.11|560.68|557.88|0
1645057880000|2022-02-17 00:31:20|560.91|558.11|560.91|558.11|560.91|558.11|560.8|558|0
1645057890000|2022-02-17 00:31:30|560.68|557.88|560.91|558.11|560.91|558.11|560.68|557.88|0
1645057910000|2022-02-17 00:31:50|560.8|558|560.91|558.11|560.91|558.11|560.8|558|0
1645057920000|2022-02-17 00:32:00|560.8|558|560.91|558.11|560.91|558.11|560.8|558|0
1645057930000|2022-02-17 00:32:10|560.68|557.88|560.68|557.88|560.91|558.11|560.68|557.88|0
1645057940000|2022-02-17 00:32:20|560.8|558|560.91|558.11|560.91|558.11|560.8|558|0
1645057950000|2022-02-17 00:32:30|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1645057960000|2022-02-17 00:32:40|560.45|557.65|560|557.2|560.45|557.65|560|557.2|0
1645057970000|2022-02-17 00:32:50|559.77|556.97|560|557.2|560|557.2|559.77|556.97|0
1645057980000|2022-02-17 00:33:00|560.22|557.42|560.22|557.42|560.22|557.42|560.22|557.42|0
1645057990000|2022-02-17 00:33:10|560.68|557.88|560.8|558|560.8|558|560.68|557.88|0
1645058000000|2022-02-17 00:33:20|560.68|557.88|560.68|557.88|560.91|558.11|560.68|557.88|0
1645058010000|2022-02-17 00:33:30|560.57|557.77|560.68|557.88|560.68|557.88|560.57|557.77|0
1645058030000|2022-02-17 00:33:50|560.45|557.65|560.45|557.65|560.45|557.65|560.45|557.65|0
1645058040000|2022-02-17 00:34:00|560.22|557.42|560.45|557.65|560.45|557.65|560.22|557.42|0
1645058050000|2022-02-17 00:34:10|560.68|557.88|560.45|557.65|560.68|557.88|560.45|557.65|0
1645058060000|2022-02-17 00:34:20|560.57|557.77|560.68|557.88|560.68|557.88|560.57|557.77|0
1645058070000|2022-02-17 00:34:30|560.45|557.65|560.22|557.42|560.45|557.65|560.22|557.42|0
1645058080000|2022-02-17 00:34:40|560|557.2|560|557.2|560|557.2|560|557.2|0
1645058090000|2022-02-17 00:34:50|560.22|557.42|560.22|557.42|560.22|557.42|560.22|557.42|0
1645058100000|2022-02-17 00:35:00|560|557.2|560.11|557.31|560.22|557.42|560|557.2|0
1645058110000|2022-02-17 00:35:10|560|557.2|559.77|556.97|560|557.2|559.77|556.97|0
1645058120000|2022-02-17 00:35:20|560|557.2|560|557.2|560.11|557.31|560|557.2|0
1645058130000|2022-02-17 00:35:30|560.11|557.31|560.22|557.42|560.22|557.42|560.11|557.31|0
1645058140000|2022-02-17 00:35:40|560|557.2|559.77|556.97|560|557.2|559.77|556.97|0
1645058160000|2022-02-17 00:36:00|560|557.2|560|557.2|560.22|557.42|560|557.2|0
1645058170000|2022-02-17 00:36:10|559.77|556.97|559.77|556.97|559.77|556.97|559.77|556.97|0
1645058180000|2022-02-17 00:36:20|559.66|556.86|559.54|556.74|559.66|556.86|559.54|556.74|0
1645058200000|2022-02-17 00:36:40|558.4|555.6|558.63|555.83|558.63|555.83|558.4|555.6|0
1645058210000|2022-02-17 00:36:50|559.09|556.29|559.31|556.51|559.31|556.51|559.09|556.29|0
1645058220000|2022-02-17 00:37:00|559.09|556.29|558.98|556.18|559.09|556.29|558.98|556.18|0
1645058240000|2022-02-17 00:37:20|558.86|556.06|558.63|555.83|558.86|556.06|558.63|555.83|0
1645058250000|2022-02-17 00:37:30|558.75|555.95|558.63|555.83|558.75|555.95|558.63|555.83|0
1645058260000|2022-02-17 00:37:40|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1645058270000|2022-02-17 00:37:50|559.54|556.74|559.77|556.97|559.77|556.97|559.54|556.74|0
1645058280000|2022-02-17 00:38:00|560|557.2|560.22|557.42|560.22|557.42|560|557.2|0
1645058320000|2022-02-17 00:38:40|560.45|557.65|560.45|557.65|560.45|557.65|560.22|557.42|0
1645058330000|2022-02-17 00:38:50|560.34|557.54|560.45|557.65|560.45|557.65|560.34|557.54|0
1645058350000|2022-02-17 00:39:10|560.11|557.31|560.22|557.42|560.22|557.42|560.11|557.31|0
1645058360000|2022-02-17 00:39:20|560.11|557.31|560.22|557.42|560.22|557.42|560.11|557.31|0
1645058370000|2022-02-17 00:39:30|560.45|557.65|560.34|557.54|560.45|557.65|560.34|557.54|0
1645058380000|2022-02-17 00:39:40|560.45|557.65|560.68|557.88|560.68|557.88|560.45|557.65|0
1645058400000|2022-02-17 00:40:00|560.45|557.65|560.45|557.65|560.45|557.65|560.45|557.65|0
1645058410000|2022-02-17 00:40:10|560.57|557.77|560.68|557.88|560.68|557.88|560.57|557.77|0
1645058420000|2022-02-17 00:40:20|560.45|557.65|560.68|557.88|560.68|557.88|560.45|557.65|0
1645058440000|2022-02-17 00:40:40|560.45|557.65|560.45|557.65|560.68|557.88|560.45|557.65|0
1645058450000|2022-02-17 00:40:50|560.22|557.42|560.22|557.42|560.22|557.42|560.22|557.42|0
1645058460000|2022-02-17 00:41:00|560.45|557.65|560.45|557.65|560.45|557.65|560.45|557.65|0
1645058480000|2022-02-17 00:41:20|560.68|557.88|560.34|557.54|560.68|557.88|560.34|557.54|0
1645058490000|2022-02-17 00:41:30|560.45|557.65|560.34|557.54|560.45|557.65|560.34|557.54|0
1645058500000|2022-02-17 00:41:40|560.22|557.42|560.22|557.42|560.22|557.42|560.22|557.42|0
1645058510000|2022-02-17 00:41:50|560.34|557.54|560.22|557.42|560.45|557.65|560.22|557.42|0
1645058520000|2022-02-17 00:42:00|560.34|557.54|560.45|557.65|560.45|557.65|560.34|557.54|0
1645058530000|2022-02-17 00:42:10|560.57|557.77|560.68|557.88|560.68|557.88|560.45|557.65|0
1645058540000|2022-02-17 00:42:20|560.8|558|561.02|558.22|561.02|558.22|560.8|558|0
1645058550000|2022-02-17 00:42:30|561.13|558.33|561.36|558.56|561.36|558.56|561.13|558.33|0
1645058560000|2022-02-17 00:42:40|561.25|558.45|561.36|558.56|561.36|558.56|561.13|558.33|0
1645058570000|2022-02-17 00:42:50|561.59|558.79|561.59|558.79|561.59|558.79|561.59|558.79|0
1645058590000|2022-02-17 00:43:10|561.36|558.56|561.36|558.56|561.36|558.56|561.36|558.56|0
1645058600000|2022-02-17 00:43:20|561.59|558.79|561.59|558.79|561.59|558.79|561.59|558.79|0
1645058620000|2022-02-17 00:43:40|561.81|559.01|561.81|559.01|561.81|559.01|561.81|559.01|0
1645058630000|2022-02-17 00:43:50|561.71|558.91|561.59|558.79|561.71|558.91|561.59|558.79|0
1645058640000|2022-02-17 00:44:00|561.36|558.56|561.59|558.79|561.59|558.79|561.36|558.56|0
1645058660000|2022-02-17 00:44:20|561.36|558.56|561.36|558.56|561.36|558.56|561.13|558.33|0
1645058670000|2022-02-17 00:44:30|561.13|558.33|560.9|558.1|561.13|558.33|560.9|558.1|0
1645058680000|2022-02-17 00:44:40|561.13|558.33|561.13|558.33|561.13|558.33|561.13|558.33|0
1645058700000|2022-02-17 00:45:00|561.36|558.56|561.71|558.91|561.71|558.91|561.36|558.56|0
1645058710000|2022-02-17 00:45:10|561.81|559.01|562.04|559.24|562.04|559.24|561.81|559.01|0
1645058720000|2022-02-17 00:45:20|562.27|559.47|562.27|559.47|562.27|559.47|562.27|559.47|0
1645058740000|2022-02-17 00:45:40|562.16|559.36|561.81|559.01|562.16|559.36|561.81|559.01|0
1645058750000|2022-02-17 00:45:50|562.04|559.24|561.81|559.01|562.04|559.24|561.81|559.01|0
1645058760000|2022-02-17 00:46:00|561.59|558.79|561.81|559.01|561.81|559.01|561.59|558.79|0
1645058780000|2022-02-17 00:46:20|562.04|559.24|562.27|559.47|562.27|559.47|562.04|559.24|0
1645058790000|2022-02-17 00:46:30|562.16|559.36|562.27|559.47|562.27|559.47|562.16|559.36|0
1645058800000|2022-02-17 00:46:40|562.04|559.24|561.81|559.01|562.04|559.24|561.81|559.01|0
1645058830000|2022-02-17 00:47:10|561.7|558.9|561.59|558.79|561.7|558.9|561.59|558.79|0
1645058850000|2022-02-17 00:47:30|561.36|558.56|561.13|558.33|561.36|558.56|561.13|558.33|0
1645058860000|2022-02-17 00:47:40|560.9|558.1|560.9|558.1|560.9|558.1|560.9|558.1|0
1645058870000|2022-02-17 00:47:50|560.68|557.88|560.34|557.54|560.68|557.88|560.22|557.42|0
1645058880000|2022-02-17 00:48:00|560.22|557.42|559.77|556.97|560.22|557.42|559.77|556.97|0
1645058890000|2022-02-17 00:48:10|559.88|557.08|559.77|556.97|559.88|557.08|559.77|556.97|0
1645058900000|2022-02-17 00:48:20|559.54|556.74|559.77|556.97|559.77|556.97|559.54|556.74|0
1645058920000|2022-02-17 00:48:40|560.22|557.42|560.45|557.65|560.45|557.65|560.22|557.42|0
1645058930000|2022-02-17 00:48:50|560.22|557.42|560.22|557.42|560.22|557.42|560.22|557.42|0
1645058940000|2022-02-17 00:49:00|560.45|557.65|560.45|557.65|560.45|557.65|560.45|557.65|0
1645058950000|2022-02-17 00:49:10|560.22|557.42|560.45|557.65|560.45|557.65|560.22|557.42|0
1645058960000|2022-02-17 00:49:20|560.22|557.42|560.22|557.42|560.22|557.42|560.22|557.42|0
1645058970000|2022-02-17 00:49:30|559.99|557.19|560.11|557.31|560.22|557.42|559.99|557.19|0
1645058980000|2022-02-17 00:49:40|560.22|557.42|560.22|557.42|560.22|557.42|560.11|557.31|0
1645059000000|2022-02-17 00:50:00|560.11|557.31|560.45|557.65|560.45|557.65|560.11|557.31|0
1645059010000|2022-02-17 00:50:10|560.34|557.54|560.22|557.42|560.34|557.54|560.22|557.42|0
1645059020000|2022-02-17 00:50:20|560.45|557.65|560.22|557.42|560.45|557.65|560.22|557.42|0
1645059030000|2022-02-17 00:50:30|560.34|557.54|560.45|557.65|560.45|557.65|560.22|557.42|0
1645059040000|2022-02-17 00:50:40|560.34|557.54|560.45|557.65|560.45|557.65|560.34|557.54|0
1645059050000|2022-02-17 00:50:50|560.22|557.42|560.22|557.42|560.22|557.42|560.22|557.42|0
1645059060000|2022-02-17 00:51:00|559.99|557.19|560.11|557.31|560.11|557.31|559.99|557.19|0
1645059070000|2022-02-17 00:51:10|559.99|557.19|560.22|557.42|560.22|557.42|559.99|557.19|0
1645059100000|2022-02-17 00:51:40|560.45|557.65|560.68|557.88|560.79|557.99|560.45|557.65|0
1645059110000|2022-02-17 00:51:50|560.9|558.1|560.9|558.1|560.9|558.1|560.9|558.1|0
1645059120000|2022-02-17 00:52:00|561.13|558.33|561.36|558.56|561.36|558.56|561.13|558.33|0
1645059130000|2022-02-17 00:52:10|561.25|558.45|561.13|558.33|561.25|558.45|561.13|558.33|0
1645059140000|2022-02-17 00:52:20|561.36|558.56|561.36|558.56|561.36|558.56|561.13|558.33|0
1645059150000|2022-02-17 00:52:30|561.13|558.33|561.13|558.33|561.13|558.33|561.13|558.33|0
1645059160000|2022-02-17 00:52:40|560.9|558.1|560.9|558.1|560.9|558.1|560.9|558.1|0
1645059170000|2022-02-17 00:52:50|561.13|558.33|561.13|558.33|561.13|558.33|561.13|558.33|0
1645059180000|2022-02-17 00:53:00|561.36|558.56|561.59|558.79|561.59|558.79|561.36|558.56|0
1645059200000|2022-02-17 00:53:20|561.36|558.56|561.36|558.56|561.36|558.56|561.13|558.33|0
1645059210000|2022-02-17 00:53:30|561.13|558.33|561.59|558.79|561.59|558.79|561.13|558.33|0
1645059220000|2022-02-17 00:53:40|561.48|558.68|561.59|558.79|561.59|558.79|561.48|558.68|0
1645059260000|2022-02-17 00:54:20|561.36|558.56|561.13|558.33|561.36|558.56|561.13|558.33|0
1645059270000|2022-02-17 00:54:30|561.36|558.56|561.36|558.56|561.36|558.56|561.36|558.56|0
1645059280000|2022-02-17 00:54:40|561.48|558.68|561.59|558.79|561.59|558.79|561.48|558.68|0
1645059290000|2022-02-17 00:54:50|561.81|559.01|561.81|559.01|561.81|559.01|561.81|559.01|0
1645059300000|2022-02-17 00:55:00|561.7|558.9|561.59|558.79|561.7|558.9|561.59|558.79|0
1645059310000|2022-02-17 00:55:10|561.36|558.56|561.13|558.33|561.36|558.56|561.13|558.33|0
1645059320000|2022-02-17 00:55:20|560.9|558.1|560.9|558.1|560.9|558.1|560.9|558.1|0
1645059330000|2022-02-17 00:55:30|560.57|557.77|560.45|557.65|560.57|557.77|560.45|557.65|0
1645059340000|2022-02-17 00:55:40|560.67|557.87|560.67|557.87|560.67|557.87|560.67|557.87|0
1645059360000|2022-02-17 00:56:00|560.45|557.65|560.67|557.87|560.67|557.87|560.45|557.65|0
1645059370000|2022-02-17 00:56:10|560.45|557.65|560.45|557.65|560.45|557.65|560.45|557.65|0
1645059380000|2022-02-17 00:56:20|560.22|557.42|560.22|557.42|560.22|557.42|560.22|557.42|0
1645059390000|2022-02-17 00:56:30|560.34|557.54|560.45|557.65|560.45|557.65|560.34|557.54|0
1645059400000|2022-02-17 00:56:40|560.34|557.54|560.45|557.65|560.45|557.65|560.22|557.42|0
1645059420000|2022-02-17 00:57:00|560.34|557.54|560.22|557.42|560.34|557.54|560.22|557.42|0
1645059430000|2022-02-17 00:57:10|560.45|557.65|560.45|557.65|560.45|557.65|560.45|557.65|0
1645059440000|2022-02-17 00:57:20|560.57|557.77|561.02|558.22|561.02|558.22|560.57|557.77|0
1645059450000|2022-02-17 00:57:30|561.13|558.33|561.36|558.56|561.36|558.56|561.13|558.33|0
1645059460000|2022-02-17 00:57:40|561.48|558.68|561.25|558.45|561.58|558.78|561.25|558.45|0
1645059470000|2022-02-17 00:57:50|561.36|558.56|561.13|558.33|561.36|558.56|561.13|558.33|0
1645059480000|2022-02-17 00:58:00|560.9|558.1|560.9|558.1|560.9|558.1|560.9|558.1|0
1645059490000|2022-02-17 00:58:10|560.56|557.76|560.45|557.65|560.56|557.76|560.45|557.65|0
1645059510000|2022-02-17 00:58:30|560.67|557.87|560.67|557.87|560.67|557.87|560.67|557.87|0
1645059530000|2022-02-17 00:58:50|560.45|557.65|560.67|557.87|560.67|557.87|560.45|557.65|0
1645059540000|2022-02-17 00:59:00|560.45|557.65|560.22|557.42|560.45|557.65|560.22|557.42|0
1645059550000|2022-02-17 00:59:10|560.45|557.65|560.22|557.42|560.45|557.65|560.22|557.42|0
1645059560000|2022-02-17 00:59:20|560.45|557.65|560.22|557.42|560.45|557.65|560.22|557.42|0
1645059590000|2022-02-17 00:59:50|560.45|557.65|560.45|557.65|560.45|557.65|560.45|557.65|0
1645059600000|2022-02-17 01:00:00|560.22|557.42|559.99|557.19|560.22|557.42|559.99|557.19|0
1645059610000|2022-02-17 01:00:10|560.22|557.42|559.99|557.19|560.45|557.65|559.99|557.19|0
1645059620000|2022-02-17 01:00:20|560.22|557.42|559.99|557.19|560.22|557.42|559.99|557.19|0
1645059630000|2022-02-17 01:00:30|559.88|557.08|559.99|557.19|559.99|557.19|559.88|557.08|0
1645059640000|2022-02-17 01:00:40|560.22|557.42|560.45|557.65|560.45|557.65|560.22|557.42|0
1645059650000|2022-02-17 01:00:50|560.67|557.87|560.67|557.87|560.67|557.87|560.67|557.87|0
1645059660000|2022-02-17 01:01:00|561.13|558.33|560.9|558.1|561.13|558.33|560.9|558.1|0
1645059670000|2022-02-17 01:01:10|560.79|557.99|560.67|557.87|560.79|557.99|560.67|557.87|0
1645059680000|2022-02-17 01:01:20|560.45|557.65|560.45|557.65|560.45|557.65|560.45|557.65|0
1645059700000|2022-02-17 01:01:40|560.56|557.76|560.45|557.65|560.56|557.76|560.45|557.65|0
1645059710000|2022-02-17 01:01:50|560.34|557.54|560.34|557.54|560.34|557.54|560.34|557.54|0
1645059720000|2022-02-17 01:02:00|560.22|557.42|560.22|557.42|560.34|557.54|560.22|557.42|0
1645059740000|2022-02-17 01:02:20|560.45|557.65|559.99|557.19|560.45|557.65|559.99|557.19|0
1645059750000|2022-02-17 01:02:30|560.22|557.42|560.22|557.42|560.22|557.42|560.22|557.42|0
1645059770000|2022-02-17 01:02:50|559.76|556.96|559.54|556.74|559.76|556.96|559.54|556.74|0
1645059780000|2022-02-17 01:03:00|559.76|556.96|559.54|556.74|559.76|556.96|559.54|556.74|0
1645059810000|2022-02-17 01:03:30|560.22|557.42|559.99|557.19|560.22|557.42|559.99|557.19|0
1645059830000|2022-02-17 01:03:50|560.22|557.42|559.99|557.19|560.22|557.42|559.99|557.19|0
1645059840000|2022-02-17 01:04:00|559.88|557.08|559.88|557.08|559.99|557.19|559.76|556.96|0
1645059850000|2022-02-17 01:04:10|559.99|557.19|559.99|557.19|559.99|557.19|559.99|557.19|0
1645059860000|2022-02-17 01:04:20|560.22|557.42|560.22|557.42|560.22|557.42|560.22|557.42|0
1645059870000|2022-02-17 01:04:30|559.99|557.19|560.22|557.42|560.22|557.42|559.99|557.19|0
1645059880000|2022-02-17 01:04:40|560.45|557.65|560.67|557.87|560.67|557.87|560.45|557.65|0
1645059890000|2022-02-17 01:04:50|560.56|557.76|560.45|557.65|560.67|557.87|560.45|557.65|0
1645059900000|2022-02-17 01:05:00|560.56|557.76|560.79|557.99|560.79|557.99|560.56|557.76|0
1645059910000|2022-02-17 01:05:10|560.9|558.1|560.79|557.99|560.9|558.1|560.79|557.99|0
1645059920000|2022-02-17 01:05:20|560.67|557.87|560.67|557.87|560.67|557.87|560.56|557.76|0
1645059930000|2022-02-17 01:05:30|560.45|557.65|560.22|557.42|560.45|557.65|560.22|557.42|0
1645059950000|2022-02-17 01:05:50|560.67|557.87|560.67|557.87|560.67|557.87|560.67|557.87|0
1645059960000|2022-02-17 01:06:00|560.9|558.1|561.13|558.33|561.13|558.33|560.9|558.1|0
1645059970000|2022-02-17 01:06:10|560.9|558.1|560.9|558.1|560.9|558.1|560.67|557.87|0
1645059980000|2022-02-17 01:06:20|560.67|557.87|560.9|558.1|560.9|558.1|560.67|557.87|0
1645059990000|2022-02-17 01:06:30|561.13|558.33|561.13|558.33|561.13|558.33|561.13|558.33|0
1645060000000|2022-02-17 01:06:40|560.9|558.1|560.9|558.1|561.02|558.22|560.9|558.1|0
1645060010000|2022-02-17 01:06:50|561.13|558.33|561.13|558.33|561.13|558.33|561.13|558.33|0
1645060020000|2022-02-17 01:07:00|561.02|558.22|561.02|558.22|561.02|558.22|561.02|558.22|0
1645060030000|2022-02-17 01:07:10|560.9|558.1|560.9|558.1|560.9|558.1|560.9|558.1|0
1645060050000|2022-02-17 01:07:30|560.67|557.87|560.67|557.87|560.67|557.87|560.67|557.87|0
1645060060000|2022-02-17 01:07:40|560.56|557.76|560.44|557.64|560.67|557.87|560.44|557.64|0
1645060070000|2022-02-17 01:07:50|560.56|557.76|560.67|557.87|560.67|557.87|560.56|557.76|0
1645060110000|2022-02-17 01:08:30|560.9|558.1|560.9|558.1|560.9|558.1|560.79|557.99|0
1645060120000|2022-02-17 01:08:40|560.79|557.99|560.67|557.87|560.79|557.99|560.67|557.87|0
1645060130000|2022-02-17 01:08:50|560.79|557.99|560.67|557.87|560.79|557.99|560.67|557.87|0
1645060140000|2022-02-17 01:09:00|561.13|558.33|561.36|558.56|561.36|558.56|561.13|558.33|0
1645060180000|2022-02-17 01:09:40|561.58|558.78|561.36|558.56|561.58|558.78|561.36|558.56|0
1645060190000|2022-02-17 01:09:50|561.35|558.55|561.35|558.55|561.35|558.55|561.35|558.55|0
1645060200000|2022-02-17 01:10:00|561.13|558.33|561.35|558.55|561.35|558.55|561.13|558.33|0
1645060210000|2022-02-17 01:10:10|561.13|558.33|561.13|558.33|561.13|558.33|560.9|558.1|0
1645060220000|2022-02-17 01:10:20|560.9|558.1|561.13|558.33|561.13|558.33|560.9|558.1|0
1645060230000|2022-02-17 01:10:30|561.02|558.22|560.9|558.1|561.13|558.33|560.9|558.1|0
1645060250000|2022-02-17 01:10:50|561.13|558.33|561.13|558.33|561.13|558.33|560.9|558.1|0
1645060260000|2022-02-17 01:11:00|560.9|558.1|561.13|558.33|561.13|558.33|560.9|558.1|0
1645060280000|2022-02-17 01:11:20|560.9|558.1|560.9|558.1|560.9|558.1|560.9|558.1|0
1645060290000|2022-02-17 01:11:30|560.67|557.87|560.9|558.1|560.9|558.1|560.67|557.87|0
1645060320000|2022-02-17 01:12:00|560.67|557.87|560.67|557.87|560.67|557.87|560.67|557.87|0
1645060330000|2022-02-17 01:12:10|560.44|557.64|560.44|557.64|560.44|557.64|560.44|557.64|0
1645060340000|2022-02-17 01:12:20|560.67|557.87|560.67|557.87|560.67|557.87|560.67|557.87|0
1645060350000|2022-02-17 01:12:30|560.44|557.64|560.44|557.64|560.67|557.87|560.44|557.64|0
1645060360000|2022-02-17 01:12:40|560.56|557.76|560.67|557.87|560.67|557.87|560.56|557.76|0
1645060370000|2022-02-17 01:12:50|560.9|558.1|560.9|558.1|560.9|558.1|560.9|558.1|0
1645060390000|2022-02-17 01:13:10|560.79|557.99|560.79|557.99|560.79|557.99|560.79|557.99|0
1645060410000|2022-02-17 01:13:30|560.67|557.87|560.67|557.87|560.67|557.87|560.67|557.87|0
1645060430000|2022-02-17 01:13:50|560.56|557.76|560.44|557.64|560.67|557.87|560.44|557.64|0
1645060440000|2022-02-17 01:14:00|560.22|557.42|559.99|557.19|560.22|557.42|559.99|557.19|0
1645060450000|2022-02-17 01:14:10|560.22|557.42|560.33|557.53|560.33|557.53|560.22|557.42|0
1645060460000|2022-02-17 01:14:20|560.22|557.42|560.22|557.42|560.22|557.42|560.22|557.42|0
1645060470000|2022-02-17 01:14:30|559.99|557.19|559.76|556.96|559.99|557.19|559.76|556.96|0
1645060500000|2022-02-17 01:15:00|559.08|556.28|559.53|556.73|559.53|556.73|559.08|556.28|0
1645060510000|2022-02-17 01:15:10|559.76|556.96|560.22|557.42|560.33|557.53|559.76|556.96|0
1645060520000|2022-02-17 01:15:20|560.44|557.64|560.56|557.76|560.67|557.87|560.44|557.64|0
1645060530000|2022-02-17 01:15:30|560.44|557.64|560.44|557.64|560.67|557.87|560.44|557.64|0
1645060550000|2022-02-17 01:15:50|560.56|557.76|560.67|557.87|560.67|557.87|560.56|557.76|0
1645060560000|2022-02-17 01:16:00|560.79|557.99|560.44|557.64|560.79|557.99|560.44|557.64|0
1645060570000|2022-02-17 01:16:10|560.67|557.87|560.44|557.64|560.67|557.87|560.22|557.42|0
1645060580000|2022-02-17 01:16:20|560.22|557.42|560.33|557.53|560.44|557.64|560.22|557.42|0
1645060590000|2022-02-17 01:16:30|560.44|557.64|560.67|557.87|560.67|557.87|560.44|557.64|0
1645060600000|2022-02-17 01:16:40|560.56|557.76|560.67|557.87|560.67|557.87|560.56|557.76|0
1645060610000|2022-02-17 01:16:50|560.9|558.1|560.9|558.1|560.9|558.1|560.9|558.1|0
1645060620000|2022-02-17 01:17:00|561.02|558.22|561.13|558.33|561.13|558.33|560.9|558.1|0
1645060630000|2022-02-17 01:17:10|560.9|558.1|560.9|558.1|560.9|558.1|560.9|558.1|0
1645060660000|2022-02-17 01:17:40|560.79|557.99|560.9|558.1|560.9|558.1|560.79|557.99|0
1645060670000|2022-02-17 01:17:50|560.79|557.99|560.67|557.87|560.79|557.99|560.67|557.87|0
1645060680000|2022-02-17 01:18:00|560.44|557.64|560.44|557.64|560.44|557.64|560.44|557.64|0
1645060690000|2022-02-17 01:18:10|560.22|557.42|560.22|557.42|560.22|557.42|560.22|557.42|0
1645060700000|2022-02-17 01:18:20|560.11|557.31|560.11|557.31|560.11|557.31|560.11|557.31|0
1645060710000|2022-02-17 01:18:30|560.22|557.42|560.22|557.42|560.22|557.42|560.22|557.42|0
1645060720000|2022-02-17 01:18:40|559.99|557.19|559.99|557.19|559.99|557.19|559.99|557.19|0
1645060730000|2022-02-17 01:18:50|559.76|556.96|559.76|556.96|559.76|556.96|559.76|556.96|0
1645060750000|2022-02-17 01:19:10|559.99|557.19|559.99|557.19|559.99|557.19|559.99|557.19|0
1645060770000|2022-02-17 01:19:30|559.76|556.96|559.76|556.96|559.76|556.96|559.76|556.96|0
1645060800000|2022-02-17 01:20:00|559.53|556.73|559.76|556.96|559.76|556.96|559.53|556.73|0
1645060810000|2022-02-17 01:20:10|559.65|556.85|559.76|556.96|559.76|556.96|559.65|556.85|0
1645060820000|2022-02-17 01:20:20|559.53|556.73|559.53|556.73|559.65|556.85|559.53|556.73|0
1645060830000|2022-02-17 01:20:30|559.76|556.96|559.53|556.73|559.76|556.96|559.53|556.73|0
1645060840000|2022-02-17 01:20:40|559.76|556.96|559.53|556.73|559.76|556.96|559.53|556.73|0
1645060850000|2022-02-17 01:20:50|559.31|556.51|559.65|556.85|559.65|556.85|559.31|556.51|0
1645060860000|2022-02-17 01:21:00|559.53|556.73|559.53|556.73|559.53|556.73|559.53|556.73|0
1645060880000|2022-02-17 01:21:20|559.76|556.96|559.53|556.73|559.76|556.96|559.53|556.73|0
1645060890000|2022-02-17 01:21:30|559.31|556.51|559.53|556.73|559.53|556.73|559.31|556.51|0
1645060900000|2022-02-17 01:21:40|559.42|556.62|559.42|556.62|559.42|556.62|559.42|556.62|0
1645060910000|2022-02-17 01:21:50|559.53|556.73|559.99|557.19|559.99|557.19|559.53|556.73|0
1645060920000|2022-02-17 01:22:00|559.76|556.96|559.53|556.73|559.76|556.96|559.53|556.73|0
1645060930000|2022-02-17 01:22:10|559.65|556.85|559.65|556.85|559.65|556.85|559.53|556.73|0
1645060940000|2022-02-17 01:22:20|559.76|556.96|559.88|557.08|559.88|557.08|559.76|556.96|0
1645060950000|2022-02-17 01:22:30|559.99|557.19|559.88|557.08|559.99|557.19|559.88|557.08|0
1645060960000|2022-02-17 01:22:40|559.76|556.96|559.88|557.08|559.88|557.08|559.76|556.96|0
1645060970000|2022-02-17 01:22:50|559.76|556.96|559.99|557.19|559.99|557.19|559.76|556.96|0
1645060980000|2022-02-17 01:23:00|560.11|557.31|559.76|556.96|560.11|557.31|559.76|556.96|0
1645060990000|2022-02-17 01:23:10|559.99|557.19|559.76|556.96|559.99|557.19|559.76|556.96|0
1645061000000|2022-02-17 01:23:20|559.53|556.73|559.53|556.73|559.53|556.73|559.53|556.73|0
1645061010000|2022-02-17 01:23:30|559.3|556.5|559.3|556.5|559.3|556.5|559.3|556.5|0
1645061020000|2022-02-17 01:23:40|559.53|556.73|559.76|556.96|559.76|556.96|559.53|556.73|0
1645061040000|2022-02-17 01:24:00|559.99|557.19|559.99|557.19|559.99|557.19|559.99|557.19|0
1645061050000|2022-02-17 01:24:10|560.11|557.31|559.88|557.08|560.11|557.31|559.88|557.08|0
1645061060000|2022-02-17 01:24:20|559.76|556.96|559.76|556.96|559.76|556.96|559.76|556.96|0
1645061070000|2022-02-17 01:24:30|559.53|556.73|559.53|556.73|559.53|556.73|559.53|556.73|0
1645061080000|2022-02-17 01:24:40|559.42|556.62|559.42|556.62|559.42|556.62|559.42|556.62|0
1645061090000|2022-02-17 01:24:50|559.3|556.5|559.53|556.73|559.53|556.73|559.3|556.5|0
1645061100000|2022-02-17 01:25:00|559.42|556.62|559.3|556.5|559.42|556.62|559.3|556.5|0
1645061120000|2022-02-17 01:25:20|559.42|556.62|559.53|556.73|559.53|556.73|559.42|556.62|0
1645061130000|2022-02-17 01:25:30|559.76|556.96|559.53|556.73|559.76|556.96|559.53|556.73|0
1645061150000|2022-02-17 01:25:50|559.3|556.5|559.08|556.28|559.3|556.5|559.08|556.28|0
1645061160000|2022-02-17 01:26:00|558.85|556.05|558.39|555.59|558.85|556.05|558.39|555.59|0
1645061170000|2022-02-17 01:26:10|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1645061180000|2022-02-17 01:26:20|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1645061210000|2022-02-17 01:26:50|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1645061220000|2022-02-17 01:27:00|557.94|555.14|557.94|555.14|557.94|555.14|557.83|555.03|0
1645061230000|2022-02-17 01:27:10|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1645061240000|2022-02-17 01:27:20|557.94|555.14|557.71|554.91|557.94|555.14|557.71|554.91|0
1645061250000|2022-02-17 01:27:30|557.83|555.03|557.71|554.91|557.83|555.03|557.71|554.91|0
1645061260000|2022-02-17 01:27:40|557.94|555.14|557.71|554.91|557.94|555.14|557.71|554.91|0
1645061280000|2022-02-17 01:28:00|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1645061290000|2022-02-17 01:28:10|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1645061300000|2022-02-17 01:28:20|557.94|555.14|557.94|555.14|558.06|555.26|557.94|555.14|0
1645061320000|2022-02-17 01:28:40|557.26|554.46|557.26|554.46|557.26|554.46|557.26|554.46|0
1645061330000|2022-02-17 01:28:50|557.49|554.69|557.49|554.69|557.49|554.69|557.49|554.69|0
1645061340000|2022-02-17 01:29:00|557.26|554.46|557.26|554.46|557.26|554.46|557.26|554.46|0
1645061350000|2022-02-17 01:29:10|557.71|554.91|557.71|554.91|557.94|555.14|557.71|554.91|0
1645061360000|2022-02-17 01:29:20|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1645061370000|2022-02-17 01:29:30|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1645061380000|2022-02-17 01:29:40|557.71|554.91|557.94|555.14|557.94|555.14|557.71|554.91|0
1645061390000|2022-02-17 01:29:50|557.71|554.91|557.94|555.14|557.94|555.14|557.71|554.91|0
1645061400000|2022-02-17 01:30:00|558.17|555.37|558.39|555.59|558.39|555.59|558.17|555.37|0
1645061410000|2022-02-17 01:30:10|558.17|555.37|558.17|555.37|558.39|555.59|558.17|555.37|0
1645061420000|2022-02-17 01:30:20|558.39|555.59|558.17|555.37|558.39|555.59|558.06|555.26|0
1645061430000|2022-02-17 01:30:30|558.39|555.59|558.39|555.59|558.39|555.59|558.39|555.59|0
1645061440000|2022-02-17 01:30:40|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1645061450000|2022-02-17 01:30:50|557.94|555.14|558.17|555.37|558.17|555.37|557.94|555.14|0
1645061460000|2022-02-17 01:31:00|558.39|555.59|558.39|555.59|558.39|555.59|558.17|555.37|0
1645061480000|2022-02-17 01:31:20|558.62|555.82|558.62|555.82|558.62|555.82|558.62|555.82|0
1645061490000|2022-02-17 01:31:30|559.08|556.28|558.51|555.71|559.08|556.28|558.51|555.71|0
1645061500000|2022-02-17 01:31:40|558.39|555.59|558.17|555.37|558.39|555.59|558.17|555.37|0
1645061510000|2022-02-17 01:31:50|558.39|555.59|558.39|555.59|558.39|555.59|558.39|555.59|0
1645061520000|2022-02-17 01:32:00|558.51|555.71|559.19|556.39|559.19|556.39|558.51|555.71|0
1645061530000|2022-02-17 01:32:10|559.08|556.28|559.08|556.28|559.3|556.5|559.08|556.28|0
1645061540000|2022-02-17 01:32:20|558.85|556.05|558.85|556.05|559.08|556.28|558.85|556.05|0
1645061550000|2022-02-17 01:32:30|558.97|556.17|558.85|556.05|558.97|556.17|558.85|556.05|0
1645061560000|2022-02-17 01:32:40|558.62|555.82|558.62|555.82|558.74|555.94|558.62|555.82|0
1645061570000|2022-02-17 01:32:50|558.39|555.59|558.62|555.82|558.62|555.82|558.39|555.59|0
1645061580000|2022-02-17 01:33:00|558.85|556.05|558.74|555.94|558.85|556.05|558.62|555.82|0
1645061590000|2022-02-17 01:33:10|558.62|555.82|558.85|556.05|558.85|556.05|558.62|555.82|0
1645061600000|2022-02-17 01:33:20|559.08|556.28|559.08|556.28|559.3|556.5|559.08|556.28|0
1645061610000|2022-02-17 01:33:30|558.85|556.05|559.08|556.28|559.08|556.28|558.85|556.05|0
1645061620000|2022-02-17 01:33:40|558.85|556.05|558.85|556.05|559.08|556.28|558.85|556.05|0
1645061630000|2022-02-17 01:33:50|559.08|556.28|558.85|556.05|559.08|556.28|558.85|556.05|0
1645061640000|2022-02-17 01:34:00|558.74|555.94|558.85|556.05|558.85|556.05|558.62|555.82|0
1645061650000|2022-02-17 01:34:10|558.62|555.82|558.62|555.82|558.62|555.82|558.62|555.82|0
1645061670000|2022-02-17 01:34:30|558.39|555.59|558.39|555.59|558.62|555.82|558.39|555.59|0
1645061690000|2022-02-17 01:34:50|558.62|555.82|558.74|555.94|558.74|555.94|558.62|555.82|0
1645061700000|2022-02-17 01:35:00|558.85|556.05|559.08|556.28|559.08|556.28|558.85|556.05|0
1645061710000|2022-02-17 01:35:10|558.85|556.05|558.97|556.17|558.97|556.17|558.85|556.05|0
1645061720000|2022-02-17 01:35:20|559.08|556.28|559.08|556.28|559.3|556.5|559.08|556.28|0
1645061730000|2022-02-17 01:35:30|559.3|556.5|559.3|556.5|559.3|556.5|559.3|556.5|0
1645061740000|2022-02-17 01:35:40|559.19|556.39|559.3|556.5|559.3|556.5|559.19|556.39|0
1645061750000|2022-02-17 01:35:50|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1645061770000|2022-02-17 01:36:10|559.19|556.39|559.08|556.28|559.19|556.39|559.08|556.28|0
1645061780000|2022-02-17 01:36:20|559.19|556.39|559.3|556.5|559.3|556.5|559.19|556.39|0
1645061790000|2022-02-17 01:36:30|559.19|556.39|559.19|556.39|559.19|556.39|559.19|556.39|0
1645061800000|2022-02-17 01:36:40|559.08|556.28|558.85|556.05|559.08|556.28|558.85|556.05|0
1645061810000|2022-02-17 01:36:50|559.07|556.27|559.07|556.27|559.07|556.27|559.07|556.27|0
1645061820000|2022-02-17 01:37:00|558.85|556.05|559.07|556.27|559.07|556.27|558.85|556.05|0
1645061830000|2022-02-17 01:37:10|559.3|556.5|559.07|556.27|559.3|556.5|559.07|556.27|0
1645061840000|2022-02-17 01:37:20|558.97|556.17|558.85|556.05|559.07|556.27|558.85|556.05|0
1645061850000|2022-02-17 01:37:30|559.07|556.27|558.85|556.05|559.07|556.27|558.85|556.05|0
1645061860000|2022-02-17 01:37:40|558.62|555.82|558.74|555.94|558.74|555.94|558.62|555.82|0
1645061870000|2022-02-17 01:37:50|558.85|556.05|558.74|555.94|558.85|556.05|558.62|555.82|0
1645061880000|2022-02-17 01:38:00|558.85|556.05|558.85|556.05|558.85|556.05|558.74|555.94|0
1645061890000|2022-02-17 01:38:10|559.07|556.27|559.07|556.27|559.07|556.27|558.97|556.17|0
1645061900000|2022-02-17 01:38:20|558.97|556.17|558.85|556.05|558.97|556.17|558.85|556.05|0
1645061910000|2022-02-17 01:38:30|558.74|555.94|558.85|556.05|558.85|556.05|558.74|555.94|0
1645061920000|2022-02-17 01:38:40|558.74|555.94|558.85|556.05|558.85|556.05|558.74|555.94|0
1645061930000|2022-02-17 01:38:50|558.97|556.17|558.85|556.05|558.97|556.17|558.85|556.05|0
1645061940000|2022-02-17 01:39:00|559.07|556.27|558.85|556.05|559.07|556.27|558.85|556.05|0
1645061950000|2022-02-17 01:39:10|559.07|556.27|558.97|556.17|559.07|556.27|558.97|556.17|0
1645061960000|2022-02-17 01:39:20|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1645061970000|2022-02-17 01:39:30|558.62|555.82|558.62|555.82|558.62|555.82|558.62|555.82|0
1645061980000|2022-02-17 01:39:40|558.74|555.94|558.39|555.59|558.74|555.94|558.39|555.59|0
1645061990000|2022-02-17 01:39:50|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1645062000000|2022-02-17 01:40:00|558.39|555.59|558.62|555.82|558.62|555.82|558.39|555.59|0
1645062010000|2022-02-17 01:40:10|558.39|555.59|558.39|555.59|558.39|555.59|558.39|555.59|0
1645062020000|2022-02-17 01:40:20|558.62|555.82|558.17|555.37|558.62|555.82|558.17|555.37|0
1645062030000|2022-02-17 01:40:30|558.28|555.48|558.62|555.82|558.62|555.82|558.28|555.48|0
1645062050000|2022-02-17 01:40:50|558.51|555.71|558.62|555.82|558.62|555.82|558.51|555.71|0
1645062060000|2022-02-17 01:41:00|558.39|555.59|558.62|555.82|558.62|555.82|558.39|555.59|0
1645062080000|2022-02-17 01:41:20|558.39|555.59|558.39|555.59|558.39|555.59|558.39|555.59|0
1645062100000|2022-02-17 01:41:40|558.28|555.48|558.39|555.59|558.39|555.59|558.16|555.36|0
1645062130000|2022-02-17 01:42:10|558.16|555.36|558.39|555.59|558.39|555.59|558.16|555.36|0
1645062140000|2022-02-17 01:42:20|558.62|555.82|558.62|555.82|558.62|555.82|558.62|555.82|0
1645062150000|2022-02-17 01:42:30|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1645062160000|2022-02-17 01:42:40|558.62|555.82|558.74|555.94|558.74|555.94|558.62|555.82|0
1645062170000|2022-02-17 01:42:50|558.62|555.82|558.74|555.94|558.74|555.94|558.62|555.82|0
1645062180000|2022-02-17 01:43:00|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1645062190000|2022-02-17 01:43:10|558.62|555.82|558.85|556.05|558.85|556.05|558.62|555.82|0
1645062210000|2022-02-17 01:43:30|558.96|556.16|558.85|556.05|558.96|556.16|558.85|556.05|0
1645062220000|2022-02-17 01:43:40|558.74|555.94|558.74|555.94|558.74|555.94|558.74|555.94|0
1645062230000|2022-02-17 01:43:50|558.85|556.05|558.62|555.82|558.85|556.05|558.62|555.82|0
1645062240000|2022-02-17 01:44:00|558.74|555.94|558.62|555.82|558.85|556.05|558.62|555.82|0
1645062250000|2022-02-17 01:44:10|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1645062270000|2022-02-17 01:44:30|559.07|556.27|559.07|556.27|559.07|556.27|559.07|556.27|0
1645062280000|2022-02-17 01:44:40|558.85|556.05|558.96|556.16|558.96|556.16|558.85|556.05|0
1645062290000|2022-02-17 01:44:50|559.07|556.27|559.07|556.27|559.07|556.27|559.07|556.27|0
1645062300000|2022-02-17 01:45:00|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1645062320000|2022-02-17 01:45:20|559.07|556.27|559.07|556.27|559.07|556.27|558.96|556.16|0
1645062340000|2022-02-17 01:45:40|559.3|556.5|559.3|556.5|559.3|556.5|559.3|556.5|0
1645062350000|2022-02-17 01:45:50|559.76|556.96|560.21|557.41|560.21|557.41|559.76|556.96|0
1645062360000|2022-02-17 01:46:00|560.44|557.64|560.56|557.76|560.56|557.76|560.44|557.64|0
1645062370000|2022-02-17 01:46:10|560.67|557.87|560.67|557.87|560.67|557.87|560.44|557.64|0
1645062380000|2022-02-17 01:46:20|560.89|558.09|560.78|557.98|560.89|558.09|560.67|557.87|0
1645062390000|2022-02-17 01:46:30|560.89|558.09|561.35|558.55|561.35|558.55|560.89|558.09|0
1645062400000|2022-02-17 01:46:40|561.12|558.32|561.35|558.55|561.35|558.55|561.12|558.32|0
1645062410000|2022-02-17 01:46:50|561.12|558.32|560.89|558.09|561.12|558.32|560.89|558.09|0
1645062420000|2022-02-17 01:47:00|560.67|557.87|560.67|557.87|560.67|557.87|560.67|557.87|0
1645062430000|2022-02-17 01:47:10|560.56|557.76|560.44|557.64|560.56|557.76|560.44|557.64|0
1645062440000|2022-02-17 01:47:20|560.21|557.41|559.98|557.18|560.21|557.41|559.98|557.18|0
1645062480000|2022-02-17 01:48:00|560.44|557.64|560.44|557.64|560.44|557.64|560.44|557.64|0
1645062490000|2022-02-17 01:48:10|560.21|557.41|560.21|557.41|560.21|557.41|560.21|557.41|0
1645062500000|2022-02-17 01:48:20|560.44|557.64|560.67|557.87|560.78|557.98|560.44|557.64|0
1645062510000|2022-02-17 01:48:30|560.44|557.64|560.21|557.41|560.44|557.64|560.21|557.41|0
1645062520000|2022-02-17 01:48:40|559.98|557.18|559.98|557.18|559.98|557.18|559.98|557.18|0
1645062530000|2022-02-17 01:48:50|559.76|556.96|559.53|556.73|559.76|556.96|559.53|556.73|0
1645062540000|2022-02-17 01:49:00|559.19|556.39|559.07|556.27|559.3|556.5|559.07|556.27|0
1645062550000|2022-02-17 01:49:10|558.62|555.82|559.07|556.27|559.07|556.27|558.62|555.82|0
1645062560000|2022-02-17 01:49:20|559.3|556.5|558.85|556.05|559.3|556.5|558.85|556.05|0
1645062570000|2022-02-17 01:49:30|559.07|556.27|559.07|556.27|559.19|556.39|559.07|556.27|0
1645062580000|2022-02-17 01:49:40|559.3|556.5|559.3|556.5|559.3|556.5|559.3|556.5|0
1645062590000|2022-02-17 01:49:50|559.53|556.73|560.21|557.41|560.33|557.53|559.53|556.73|0
1645062600000|2022-02-17 01:50:00|560.1|557.3|560.44|557.64|560.44|557.64|559.98|557.18|0
1645062610000|2022-02-17 01:50:10|560.33|557.53|560.21|557.41|560.44|557.64|560.21|557.41|0
1645062630000|2022-02-17 01:50:30|560.44|557.64|560.56|557.76|560.56|557.76|560.44|557.64|0
1645062640000|2022-02-17 01:50:40|560.44|557.64|560.67|557.87|560.89|558.09|560.44|557.64|0
1645062650000|2022-02-17 01:50:50|560.44|557.64|560.89|558.09|560.89|558.09|560.44|557.64|0
1645062660000|2022-02-17 01:51:00|560.78|557.98|560.44|557.64|560.89|558.09|560.44|557.64|0
1645062670000|2022-02-17 01:51:10|560.33|557.53|560.66|557.86|560.66|557.86|560.33|557.53|0
1645062680000|2022-02-17 01:51:20|560.44|557.64|560.56|557.76|560.56|557.76|560.44|557.64|0
1645062690000|2022-02-17 01:51:30|560.44|557.64|560.33|557.53|560.44|557.64|560.21|557.41|0
1645062700000|2022-02-17 01:51:40|560.1|557.3|560.33|557.53|560.33|557.53|560.1|557.3|0
1645062710000|2022-02-17 01:51:50|560.21|557.41|560.21|557.41|560.44|557.64|560.21|557.41|0
1645062720000|2022-02-17 01:52:00|560.44|557.64|560.66|557.86|560.66|557.86|560.44|557.64|0
1645062730000|2022-02-17 01:52:10|560.56|557.76|561.12|558.32|561.12|558.32|560.56|557.76|0
1645062740000|2022-02-17 01:52:20|561.35|558.55|561.69|558.89|561.69|558.89|561.35|558.55|0
1645062750000|2022-02-17 01:52:30|561.58|558.78|561.58|558.78|561.58|558.78|561.58|558.78|0
1645062760000|2022-02-17 01:52:40|561.47|558.67|561.12|558.32|561.58|558.78|561.12|558.32|0
1645062770000|2022-02-17 01:52:50|560.89|558.09|560.89|558.09|560.89|558.09|560.89|558.09|0
1645062780000|2022-02-17 01:53:00|560.78|557.98|560.66|557.86|560.78|557.98|560.66|557.86|0
1645062790000|2022-02-17 01:53:10|560.44|557.64|560.44|557.64|560.44|557.64|560.44|557.64|0
1645062800000|2022-02-17 01:53:20|560.21|557.41|560.21|557.41|560.44|557.64|560.21|557.41|0
1645062810000|2022-02-17 01:53:30|560.44|557.64|560.44|557.64|560.44|557.64|560.21|557.41|0
1645062820000|2022-02-17 01:53:40|560.66|557.86|560.66|557.86|560.66|557.86|560.66|557.86|0
1645062830000|2022-02-17 01:53:50|560.78|557.98|560.66|557.86|560.78|557.98|560.66|557.86|0
1645062840000|2022-02-17 01:54:00|560.78|557.98|560.89|558.09|560.89|558.09|560.66|557.86|0
1645062850000|2022-02-17 01:54:10|560.66|557.86|560.66|557.86|560.66|557.86|560.66|557.86|0
1645062860000|2022-02-17 01:54:20|560.56|557.76|560.44|557.64|560.56|557.76|560.44|557.64|0
1645062880000|2022-02-17 01:54:40|560.21|557.41|560.1|557.3|560.44|557.64|560.1|557.3|0
1645062890000|2022-02-17 01:54:50|559.98|557.18|559.98|557.18|559.98|557.18|559.87|557.07|0
1645062910000|2022-02-17 01:55:10|559.75|556.95|559.98|557.18|559.98|557.18|559.75|556.95|0
1645062920000|2022-02-17 01:55:20|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1645062930000|2022-02-17 01:55:30|559.75|556.95|559.75|556.95|559.75|556.95|559.64|556.84|0
1645062940000|2022-02-17 01:55:40|559.64|556.84|559.75|556.95|559.75|556.95|559.64|556.84|0
1645062950000|2022-02-17 01:55:50|559.98|557.18|559.75|556.95|559.98|557.18|559.75|556.95|0
1645062970000|2022-02-17 01:56:10|559.64|556.84|559.75|556.95|559.75|556.95|559.64|556.84|0
1645062980000|2022-02-17 01:56:20|560.1|557.3|560.21|557.41|560.21|557.41|560.1|557.3|0
1645062990000|2022-02-17 01:56:30|560.44|557.64|560.21|557.41|560.44|557.64|560.21|557.41|0
1645063010000|2022-02-17 01:56:50|559.98|557.18|559.98|557.18|559.98|557.18|559.75|556.95|0
1645063020000|2022-02-17 01:57:00|559.75|556.95|559.75|556.95|559.75|556.95|559.75|556.95|0
1645063030000|2022-02-17 01:57:10|559.53|556.73|559.87|557.07|559.87|557.07|559.53|556.73|0
1645063040000|2022-02-17 01:57:20|559.75|556.95|559.53|556.73|559.75|556.95|559.53|556.73|0
1645063050000|2022-02-17 01:57:30|559.75|556.95|559.98|557.18|559.98|557.18|559.75|556.95|0
1645063060000|2022-02-17 01:57:40|560.21|557.41|559.98|557.18|560.21|557.41|559.98|557.18|0
1645063070000|2022-02-17 01:57:50|559.87|557.07|559.98|557.18|559.98|557.18|559.87|557.07|0
1645063080000|2022-02-17 01:58:00|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1645063090000|2022-02-17 01:58:10|559.53|556.73|559.98|557.18|559.98|557.18|559.53|556.73|0
1645063100000|2022-02-17 01:58:20|559.87|557.07|559.98|557.18|559.98|557.18|559.87|557.07|0
1645063110000|2022-02-17 01:58:30|560.1|557.3|559.98|557.18|560.1|557.3|559.98|557.18|0
1645063120000|2022-02-17 01:58:40|560.1|557.3|560.1|557.3|560.1|557.3|559.98|557.18|0
1645063130000|2022-02-17 01:58:50|559.75|556.95|560.1|557.3|560.1|557.3|559.75|556.95|0
1645063140000|2022-02-17 01:59:00|560.44|557.64|560.1|557.3|560.44|557.64|559.98|557.18|0
1645063150000|2022-02-17 01:59:10|560.21|557.41|560.21|557.41|560.21|557.41|560.1|557.3|0
1645063160000|2022-02-17 01:59:20|560.1|557.3|560.21|557.41|560.21|557.41|559.98|557.18|0
1645063170000|2022-02-17 01:59:30|560.1|557.3|560.21|557.41|560.33|557.53|560.1|557.3|0
1645063180000|2022-02-17 01:59:40|560.1|557.3|560.1|557.3|560.21|557.41|560.1|557.3|0
1645063190000|2022-02-17 01:59:50|559.98|557.18|559.98|557.18|559.98|557.18|559.98|557.18|0
1645063200000|2022-02-17 02:00:00|560.21|557.41|560.21|557.41|560.21|557.41|559.98|557.18|0
1645063210000|2022-02-17 02:00:10|560.1|557.3|560.1|557.3|560.21|557.41|560.1|557.3|0
1645063220000|2022-02-17 02:00:20|559.98|557.18|559.98|557.18|560.1|557.3|559.98|557.18|0
1645063230000|2022-02-17 02:00:30|559.75|556.95|559.53|556.73|559.75|556.95|559.53|556.73|0
1645063250000|2022-02-17 02:00:50|559.3|556.5|558.16|555.36|559.3|556.5|558.16|555.36|0
1645063260000|2022-02-17 02:01:00|558.39|555.59|558.39|555.59|558.39|555.59|558.39|555.59|0
1645063270000|2022-02-17 02:01:10|558.51|555.71|558.39|555.59|558.62|555.82|558.39|555.59|0
1645063290000|2022-02-17 02:01:30|558.28|555.48|558.39|555.59|558.39|555.59|558.28|555.48|0
1645063310000|2022-02-17 02:01:50|558.16|555.36|558.16|555.36|558.28|555.48|558.16|555.36|0
1645063320000|2022-02-17 02:02:00|557.93|555.13|557.48|554.68|557.93|555.13|557.48|554.68|0
1645063330000|2022-02-17 02:02:10|557.71|554.91|557.71|554.91|557.71|554.91|557.6|554.8|0
1645063340000|2022-02-17 02:02:20|557.48|554.68|557.25|554.45|557.48|554.68|557.03|554.23|0
1645063350000|2022-02-17 02:02:30|557.48|554.68|557.71|554.91|557.71|554.91|557.48|554.68|0
1645063360000|2022-02-17 02:02:40|557.48|554.68|557.25|554.45|557.48|554.68|557.25|554.45|0
1645063370000|2022-02-17 02:02:50|557.37|554.57|557.48|554.68|557.48|554.68|557.37|554.57|0
1645063380000|2022-02-17 02:03:00|557.6|554.8|557.25|554.45|557.6|554.8|557.25|554.45|0
1645063390000|2022-02-17 02:03:10|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1645063400000|2022-02-17 02:03:20|557.37|554.57|557.37|554.57|557.37|554.57|557.37|554.57|0
1645063410000|2022-02-17 02:03:30|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1645063430000|2022-02-17 02:03:50|557.02|554.22|557.02|554.22|557.25|554.45|557.02|554.22|0
1645063440000|2022-02-17 02:04:00|556.57|553.77|556.8|554|556.8|554|556.57|553.77|0
1645063470000|2022-02-17 02:04:30|557.02|554.22|557.25|554.45|557.25|554.45|557.02|554.22|0
1645063490000|2022-02-17 02:04:50|557.02|554.22|557.02|554.22|557.02|554.22|557.02|554.22|0
1645063500000|2022-02-17 02:05:00|556.34|553.54|556.92|554.12|557.02|554.22|556.34|553.54|0
1645063510000|2022-02-17 02:05:10|557.02|554.22|557.48|554.68|557.48|554.68|557.02|554.22|0
1645063520000|2022-02-17 02:05:20|557.25|554.45|557.02|554.22|557.25|554.45|557.02|554.22|0
1645063530000|2022-02-17 02:05:30|556.8|554|557.02|554.22|557.02|554.22|556.8|554|0
1645063560000|2022-02-17 02:06:00|557.25|554.45|557.25|554.45|557.25|554.45|557.02|554.22|0
1645063570000|2022-02-17 02:06:10|557.02|554.22|557.25|554.45|557.25|554.45|557.02|554.22|0
1645063580000|2022-02-17 02:06:20|557.48|554.68|557.71|554.91|557.71|554.91|557.48|554.68|0
1645063590000|2022-02-17 02:06:30|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1645063600000|2022-02-17 02:06:40|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1645063610000|2022-02-17 02:06:50|557.48|554.68|557.25|554.45|557.48|554.68|557.25|554.45|0
1645063620000|2022-02-17 02:07:00|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1645063630000|2022-02-17 02:07:10|557.25|554.45|557.25|554.45|557.37|554.57|557.25|554.45|0
1645063640000|2022-02-17 02:07:20|557.48|554.68|557.71|554.91|557.71|554.91|557.48|554.68|0
1645063650000|2022-02-17 02:07:30|557.93|555.13|558.16|555.36|558.16|555.36|557.93|555.13|0
1645063660000|2022-02-17 02:07:40|557.93|555.13|558.16|555.36|558.16|555.36|557.93|555.13|0
1645063670000|2022-02-17 02:07:50|557.93|555.13|558.16|555.36|558.39|555.59|557.93|555.13|0
1645063680000|2022-02-17 02:08:00|557.93|555.13|557.93|555.13|557.93|555.13|557.93|555.13|0
1645063690000|2022-02-17 02:08:10|557.82|555.02|557.82|555.02|557.82|555.02|557.82|555.02|0
1645063700000|2022-02-17 02:08:20|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1645063710000|2022-02-17 02:08:30|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1645063720000|2022-02-17 02:08:40|557.71|554.91|557.71|554.91|557.82|555.02|557.71|554.91|0
1645063730000|2022-02-17 02:08:50|557.82|555.02|557.93|555.13|557.93|555.13|557.71|554.91|0
1645063740000|2022-02-17 02:09:00|557.82|555.02|557.93|555.13|557.93|555.13|557.82|555.02|0
1645063750000|2022-02-17 02:09:10|558.16|555.36|557.93|555.13|558.16|555.36|557.93|555.13|0
1645063770000|2022-02-17 02:09:30|557.82|555.02|557.93|555.13|557.93|555.13|557.82|555.02|0
1645063780000|2022-02-17 02:09:40|558.16|555.36|557.93|555.13|558.16|555.36|557.93|555.13|0
1645063790000|2022-02-17 02:09:50|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1645063800000|2022-02-17 02:10:00|557.93|555.13|557.71|554.91|557.93|555.13|557.71|554.91|0
1645063810000|2022-02-17 02:10:10|557.6|554.8|557.48|554.68|557.6|554.8|557.48|554.68|0
1645063820000|2022-02-17 02:10:20|557.37|554.57|557.37|554.57|557.48|554.68|557.37|554.57|0
1645063830000|2022-02-17 02:10:30|557.25|554.45|557.48|554.68|557.48|554.68|557.25|554.45|0
1645063840000|2022-02-17 02:10:40|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1645063850000|2022-02-17 02:10:50|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1645063860000|2022-02-17 02:11:00|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1645063870000|2022-02-17 02:11:10|557.37|554.57|557.25|554.45|557.37|554.57|557.25|554.45|0
1645063880000|2022-02-17 02:11:20|557.02|554.22|557.02|554.22|557.02|554.22|557.02|554.22|0
1645063890000|2022-02-17 02:11:30|556.8|554|556.8|554|556.91|554.11|556.8|554|0
1645063900000|2022-02-17 02:11:40|556.69|553.89|556.57|553.77|556.69|553.89|556.57|553.77|0
1645063910000|2022-02-17 02:11:50|556.69|553.89|556.57|553.77|556.69|553.89|556.57|553.77|0
1645063930000|2022-02-17 02:12:10|556.34|553.54|556.34|553.54|556.34|553.54|556.11|553.31|0
1645063940000|2022-02-17 02:12:20|556.46|553.66|556.57|553.77|556.57|553.77|556.34|553.54|0
1645063950000|2022-02-17 02:12:30|556.46|553.66|556.34|553.54|556.46|553.66|556.34|553.54|0
1645063960000|2022-02-17 02:12:40|556.11|553.31|556.34|553.54|556.34|553.54|556.11|553.31|0
1645063970000|2022-02-17 02:12:50|556.46|553.66|556.34|553.54|556.46|553.66|556.34|553.54|0
1645063980000|2022-02-17 02:13:00|556.23|553.43|556.11|553.31|556.23|553.43|556.11|553.31|0
1645063990000|2022-02-17 02:13:10|555.89|553.09|555.89|553.09|555.89|553.09|555.89|553.09|0
1645064000000|2022-02-17 02:13:20|555.66|552.86|555.66|552.86|555.66|552.86|555.66|552.86|0
1645064010000|2022-02-17 02:13:30|555.78|552.98|555.89|553.09|556.01|553.21|555.78|552.98|0
1645064020000|2022-02-17 02:13:40|556.01|553.21|556.11|553.31|556.11|553.31|556.01|553.21|0
1645064040000|2022-02-17 02:14:00|556.23|553.43|556.34|553.54|556.34|553.54|556.11|553.31|0
1645064080000|2022-02-17 02:14:40|556.46|553.66|556.34|553.54|556.57|553.77|556.34|553.54|0
1645064100000|2022-02-17 02:15:00|556.11|553.31|556.23|553.43|556.23|553.43|556.11|553.31|0
1645064110000|2022-02-17 02:15:10|556.11|553.31|555.66|552.86|556.11|553.31|555.66|552.86|0
1645064120000|2022-02-17 02:15:20|555.89|553.09|555.66|552.86|555.89|553.09|555.66|552.86|0
1645064130000|2022-02-17 02:15:30|555.55|552.75|555.66|552.86|555.66|552.86|555.55|552.75|0
1645064150000|2022-02-17 02:15:50|555.89|553.09|555.89|553.09|555.89|553.09|555.89|553.09|0
1645064160000|2022-02-17 02:16:00|556.11|553.31|555.89|553.09|556.11|553.31|555.89|553.09|0
1645064170000|2022-02-17 02:16:10|556.11|553.31|556.11|553.31|556.11|553.31|556.11|553.31|0
1645064180000|2022-02-17 02:16:20|555.89|553.09|555.89|553.09|555.89|553.09|555.89|553.09|0
1645064190000|2022-02-17 02:16:30|556.11|553.31|556.11|553.31|556.11|553.31|556.11|553.31|0
1645064200000|2022-02-17 02:16:40|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1645064210000|2022-02-17 02:16:50|556.23|553.43|556.23|553.43|556.23|553.43|556.23|553.43|0
1645064220000|2022-02-17 02:17:00|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1645064230000|2022-02-17 02:17:10|556.11|553.31|556.34|553.54|556.34|553.54|556.11|553.31|0
1645064240000|2022-02-17 02:17:20|556.11|553.31|556.34|553.54|556.34|553.54|556.11|553.31|0
1645064250000|2022-02-17 02:17:30|556.11|553.31|556.11|553.31|556.11|553.31|556.11|553.31|0
1645064260000|2022-02-17 02:17:40|556.34|553.54|556.11|553.31|556.34|553.54|556.11|553.31|0
1645064270000|2022-02-17 02:17:50|555.89|553.09|555.89|553.09|555.89|553.09|555.89|553.09|0
1645064290000|2022-02-17 02:18:10|555.66|552.86|556.34|553.54|556.34|553.54|555.66|552.86|0
1645064300000|2022-02-17 02:18:20|556.57|553.77|556.8|554|556.8|554|556.46|553.66|0
1645064310000|2022-02-17 02:18:30|556.57|553.77|556.57|553.77|556.57|553.77|556.57|553.77|0
1645064330000|2022-02-17 02:18:50|556.34|553.54|556.11|553.31|556.34|553.54|556.11|553.31|0
1645064340000|2022-02-17 02:19:00|556|553.2|556|553.2|556.11|553.31|556|553.2|0
1645064350000|2022-02-17 02:19:10|556.11|553.31|556|553.2|556.11|553.31|556|553.2|0
1645064360000|2022-02-17 02:19:20|555.89|553.09|555.66|552.86|555.89|553.09|555.66|552.86|0
1645064370000|2022-02-17 02:19:30|555.89|553.09|555.78|552.98|555.89|553.09|555.78|552.98|0
1645064380000|2022-02-17 02:19:40|555.89|553.09|555.89|553.09|555.89|553.09|555.66|552.86|0
1645064390000|2022-02-17 02:19:50|556.11|553.31|556.11|553.31|556.11|553.31|556.11|553.31|0
1645064400000|2022-02-17 02:20:00|555.89|553.09|555.89|553.09|555.89|553.09|555.89|553.09|0
1645064410000|2022-02-17 02:20:10|556|553.2|556.11|553.31|556.11|553.31|556|553.2|0
1645064420000|2022-02-17 02:20:20|555.89|553.09|556|553.2|556.11|553.31|555.89|553.09|0
1645064430000|2022-02-17 02:20:30|556.11|553.31|556.57|553.77|556.57|553.77|556.11|553.31|0
1645064440000|2022-02-17 02:20:40|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1645064460000|2022-02-17 02:21:00|556.46|553.66|556.34|553.54|556.46|553.66|556.34|553.54|0
1645064480000|2022-02-17 02:21:20|556.57|553.77|556.79|553.99|556.79|553.99|556.57|553.77|0
1645064490000|2022-02-17 02:21:30|556.57|553.77|556.69|553.89|556.79|553.99|556.57|553.77|0
1645064500000|2022-02-17 02:21:40|556.79|553.99|557.02|554.22|557.02|554.22|556.79|553.99|0
1645064510000|2022-02-17 02:21:50|556.79|553.99|556.79|553.99|556.79|553.99|556.79|553.99|0
1645064520000|2022-02-17 02:22:00|556.57|553.77|556.79|553.99|556.79|553.99|556.57|553.77|0
1645064530000|2022-02-17 02:22:10|556.91|554.11|556.79|553.99|557.02|554.22|556.79|553.99|0
1645064540000|2022-02-17 02:22:20|557.02|554.22|556.79|553.99|557.02|554.22|556.79|553.99|0
1645064550000|2022-02-17 02:22:30|556.91|554.11|556.79|553.99|557.02|554.22|556.79|553.99|0
1645064560000|2022-02-17 02:22:40|556.69|553.89|556.79|553.99|556.79|553.99|556.69|553.89|0
1645064570000|2022-02-17 02:22:50|556.57|553.77|556.57|553.77|556.79|553.99|556.57|553.77|0
1645064580000|2022-02-17 02:23:00|556.69|553.89|556.57|553.77|556.69|553.89|556.57|553.77|0
1645064590000|2022-02-17 02:23:10|556.69|553.89|556.79|553.99|556.79|553.99|556.69|553.89|0
1645064610000|2022-02-17 02:23:30|557.02|554.22|556.57|553.77|557.02|554.22|556.57|553.77|0
1645064620000|2022-02-17 02:23:40|556.69|553.89|556.57|553.77|556.79|553.99|556.57|553.77|0
1645064640000|2022-02-17 02:24:00|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1645064650000|2022-02-17 02:24:10|556.57|553.77|556.79|553.99|556.79|553.99|556.57|553.77|0
1645064660000|2022-02-17 02:24:20|556.91|554.11|556.79|553.99|556.91|554.11|556.79|553.99|0
1645064680000|2022-02-17 02:24:40|556.57|553.77|556.57|553.77|556.57|553.77|556.57|553.77|0
1645064700000|2022-02-17 02:25:00|556.79|553.99|556.34|553.54|556.79|553.99|556.34|553.54|0
1645064710000|2022-02-17 02:25:10|556.23|553.43|556.23|553.43|556.23|553.43|556.23|553.43|0
1645064720000|2022-02-17 02:25:20|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1645064730000|2022-02-17 02:25:30|556.11|553.31|556.34|553.54|556.46|553.66|556.11|553.31|0
1645064740000|2022-02-17 02:25:40|556.57|553.77|556.57|553.77|556.57|553.77|556.57|553.77|0
1645064750000|2022-02-17 02:25:50|556.46|553.66|556.46|553.66|556.46|553.66|556.46|553.66|0
1645064760000|2022-02-17 02:26:00|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1645064790000|2022-02-17 02:26:30|556.11|553.31|556.34|553.54|556.34|553.54|556.11|553.31|0
1645064830000|2022-02-17 02:27:10|556.11|553.31|556.11|553.31|556.11|553.31|556.11|553.31|0
1645064840000|2022-02-17 02:27:20|556.34|553.54|556.11|553.31|556.34|553.54|556.11|553.31|0
1645064860000|2022-02-17 02:27:40|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1645064880000|2022-02-17 02:28:00|556.46|553.66|556.57|553.77|556.57|553.77|556.46|553.66|0
1645064920000|2022-02-17 02:28:40|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1645064960000|2022-02-17 02:29:20|556.46|553.66|556.46|553.66|556.46|553.66|556.46|553.66|0
1645064970000|2022-02-17 02:29:30|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1645064990000|2022-02-17 02:29:50|556.57|553.77|556.57|553.77|556.57|553.77|556.57|553.77|0
1645065000000|2022-02-17 02:30:00|556.46|553.66|556.34|553.54|556.57|553.77|556.34|553.54|0
1645065010000|2022-02-17 02:30:10|556.57|553.77|556.57|553.77|556.79|553.99|556.57|553.77|0
1645065020000|2022-02-17 02:30:20|556.79|553.99|556.79|553.99|556.79|553.99|556.79|553.99|0
1645065030000|2022-02-17 02:30:30|556.68|553.88|556.79|553.99|556.79|553.99|556.68|553.88|0
1645065040000|2022-02-17 02:30:40|556.57|553.77|556.57|553.77|556.57|553.77|556.57|553.77|0
1645065060000|2022-02-17 02:31:00|556.34|553.54|556.79|553.99|556.79|553.99|556.34|553.54|0
1645065070000|2022-02-17 02:31:10|556.57|553.77|556.79|553.99|556.79|553.99|556.57|553.77|0
1645065080000|2022-02-17 02:31:20|557.02|554.22|557.02|554.22|557.02|554.22|557.02|554.22|0
1645065090000|2022-02-17 02:31:30|557.25|554.45|557.25|554.45|557.47|554.67|557.25|554.45|0
1645065100000|2022-02-17 02:31:40|557.47|554.67|557.25|554.45|557.47|554.67|557.25|554.45|0
1645065120000|2022-02-17 02:32:00|557.47|554.67|557.14|554.34|557.47|554.67|557.14|554.34|0
1645065130000|2022-02-17 02:32:10|557.25|554.45|557.47|554.67|557.47|554.67|557.25|554.45|0
1645065140000|2022-02-17 02:32:20|557.25|554.45|557.25|554.45|557.37|554.57|557.25|554.45|0
1645065160000|2022-02-17 02:32:40|557.37|554.57|557.25|554.45|557.37|554.57|557.25|554.45|0
1645065180000|2022-02-17 02:33:00|557.47|554.67|557.25|554.45|557.47|554.67|557.25|554.45|0
1645065190000|2022-02-17 02:33:10|557.02|554.22|557.14|554.34|557.14|554.34|557.02|554.22|0
1645065200000|2022-02-17 02:33:20|557.25|554.45|557.14|554.34|557.25|554.45|557.02|554.22|0
1645065210000|2022-02-17 02:33:30|557.25|554.45|557.02|554.22|557.25|554.45|557.02|554.22|0
1645065220000|2022-02-17 02:33:40|557.25|554.45|557.47|554.67|557.47|554.67|557.25|554.45|0
1645065230000|2022-02-17 02:33:50|557.36|554.56|557.47|554.67|557.47|554.67|557.36|554.56|0
1645065250000|2022-02-17 02:34:10|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1645065260000|2022-02-17 02:34:20|557.47|554.67|557.47|554.67|557.47|554.67|557.47|554.67|0
1645065270000|2022-02-17 02:34:30|557.25|554.45|557.02|554.22|557.25|554.45|557.02|554.22|0
1645065290000|2022-02-17 02:34:50|556.91|554.11|557.02|554.22|557.02|554.22|556.91|554.11|0
1645065310000|2022-02-17 02:35:10|556.91|554.11|556.79|553.99|556.91|554.11|556.79|553.99|0
1645065320000|2022-02-17 02:35:20|556.68|553.88|556.68|553.88|556.68|553.88|556.68|553.88|0
1645065330000|2022-02-17 02:35:30|556.56|553.76|556.68|553.88|556.68|553.88|556.56|553.76|0
1645065340000|2022-02-17 02:35:40|556.79|553.99|556.79|553.99|556.79|553.99|556.79|553.99|0
1645065350000|2022-02-17 02:35:50|556.68|553.88|556.68|553.88|556.68|553.88|556.68|553.88|0
1645065360000|2022-02-17 02:36:00|556.79|553.99|556.56|553.76|556.79|553.99|556.56|553.76|0
1645065370000|2022-02-17 02:36:10|556.79|553.99|556.56|553.76|556.79|553.99|556.34|553.54|0
1645065380000|2022-02-17 02:36:20|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1645065400000|2022-02-17 02:36:40|556.46|553.66|556.34|553.54|556.46|553.66|556.34|553.54|0
1645065410000|2022-02-17 02:36:50|556.46|553.66|556.56|553.76|556.56|553.76|556.46|553.66|0
1645065420000|2022-02-17 02:37:00|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1645065430000|2022-02-17 02:37:10|556.11|553.31|556.11|553.31|556.11|553.31|556.11|553.31|0
1645065440000|2022-02-17 02:37:20|556.34|553.54|556.11|553.31|556.34|553.54|556.11|553.31|0
1645065450000|2022-02-17 02:37:30|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1645065460000|2022-02-17 02:37:40|556.56|553.76|556.56|553.76|556.56|553.76|556.56|553.76|0
1645065510000|2022-02-17 02:38:30|556.79|553.99|556.56|553.76|556.79|553.99|556.56|553.76|0
1645065520000|2022-02-17 02:38:40|556.68|553.88|556.68|553.88|556.68|553.88|556.68|553.88|0
1645065530000|2022-02-17 02:38:50|556.79|553.99|556.79|553.99|556.79|553.99|556.79|553.99|0
1645065540000|2022-02-17 02:39:00|556.68|553.88|556.56|553.76|556.79|553.99|556.56|553.76|0
1645065550000|2022-02-17 02:39:10|556.79|553.99|556.79|553.99|556.79|553.99|556.79|553.99|0
1645065570000|2022-02-17 02:39:30|557.02|554.22|557.25|554.45|557.25|554.45|557.02|554.22|0
1645065580000|2022-02-17 02:39:40|557.02|554.22|556.79|553.99|557.02|554.22|556.79|553.99|0
1645065590000|2022-02-17 02:39:50|557.02|554.22|556.68|553.88|557.02|554.22|556.68|553.88|0
1645065600000|2022-02-17 02:40:00|556.56|553.76|556.68|553.88|556.68|553.88|556.56|553.76|0
1645065610000|2022-02-17 02:40:10|556.56|553.76|556.68|553.88|556.68|553.88|556.56|553.76|0
1645065620000|2022-02-17 02:40:20|556.56|553.76|555.88|553.08|556.56|553.76|555.88|553.08|0
1645065680000|2022-02-17 02:41:20|555.66|552.86|555.66|552.86|555.66|552.86|555.66|552.86|0
1645065690000|2022-02-17 02:41:30|555.88|553.08|555.66|552.86|555.88|553.08|555.66|552.86|0
1645065700000|2022-02-17 02:41:40|555.77|552.97|555.77|552.97|555.77|552.97|555.77|552.97|0
1645065710000|2022-02-17 02:41:50|555.66|552.86|555.66|552.86|555.66|552.86|555.66|552.86|0
1645065720000|2022-02-17 02:42:00|555.77|552.97|555.77|552.97|555.77|552.97|555.77|552.97|0
1645065730000|2022-02-17 02:42:10|555.66|552.86|555.66|552.86|555.88|553.08|555.66|552.86|0
1645065740000|2022-02-17 02:42:20|555.88|553.08|556.34|553.54|556.34|553.54|555.88|553.08|0
1645065750000|2022-02-17 02:42:30|556.11|553.31|556.11|553.31|556.11|553.31|556.11|553.31|0
1645065800000|2022-02-17 02:43:20|556.56|553.76|556.56|553.76|556.56|553.76|556.56|553.76|0
1645065810000|2022-02-17 02:43:30|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1645065850000|2022-02-17 02:44:10|556.11|553.31|556.34|553.54|556.34|553.54|556.11|553.31|0
1645065860000|2022-02-17 02:44:20|556.45|553.65|556.56|553.76|556.56|553.76|556.45|553.65|0
1645065870000|2022-02-17 02:44:30|556.45|553.65|556.45|553.65|556.45|553.65|556.45|553.65|0
1645065880000|2022-02-17 02:44:40|556.34|553.54|556.56|553.76|556.56|553.76|556.34|553.54|0
1645065890000|2022-02-17 02:44:50|556.79|553.99|556.79|553.99|556.79|553.99|556.79|553.99|0
1645065900000|2022-02-17 02:45:00|556.91|554.11|556.79|553.99|556.91|554.11|556.79|553.99|0
1645065910000|2022-02-17 02:45:10|556.34|553.54|556.56|553.76|556.56|553.76|556.34|553.54|0
1645065920000|2022-02-17 02:45:20|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1645065930000|2022-02-17 02:45:30|556.56|553.76|556.56|553.76|556.56|553.76|556.34|553.54|0
1645065940000|2022-02-17 02:45:40|556.45|553.65|556.45|553.65|556.45|553.65|556.45|553.65|0
1645065950000|2022-02-17 02:45:50|556.34|553.54|556.45|553.65|556.45|553.65|556.34|553.54|0
1645065960000|2022-02-17 02:46:00|556.34|553.54|556.56|553.76|556.56|553.76|556.34|553.54|0
1645065970000|2022-02-17 02:46:10|556.34|553.54|556.34|553.54|556.56|553.76|556.34|553.54|0
1645065980000|2022-02-17 02:46:20|556.56|553.76|556.34|553.54|556.56|553.76|556.34|553.54|0
1645065990000|2022-02-17 02:46:30|556.56|553.76|556.56|553.76|556.56|553.76|556.56|553.76|0
1645066000000|2022-02-17 02:46:40|556.34|553.54|556.56|553.76|556.56|553.76|556.34|553.54|0
1645066010000|2022-02-17 02:46:50|556.45|553.65|556.34|553.54|556.45|553.65|556.34|553.54|0
1645066030000|2022-02-17 02:47:10|556.45|553.65|556.79|553.99|556.79|553.99|556.45|553.65|0
1645066040000|2022-02-17 02:47:20|557.02|554.22|557.02|554.22|557.02|554.22|557.02|554.22|0
1645066080000|2022-02-17 02:48:00|557.24|554.44|557.24|554.44|557.24|554.44|557.14|554.34|0
1645066090000|2022-02-17 02:48:10|557.47|554.67|557.47|554.67|557.47|554.67|557.47|554.67|0
1645066100000|2022-02-17 02:48:20|557.36|554.56|557.24|554.44|557.47|554.67|557.24|554.44|0
1645066110000|2022-02-17 02:48:30|557.47|554.67|557.47|554.67|557.47|554.67|557.47|554.67|0
1645066120000|2022-02-17 02:48:40|557.36|554.56|557.47|554.67|557.47|554.67|557.36|554.56|0
1645066130000|2022-02-17 02:48:50|557.24|554.44|557.02|554.22|557.24|554.44|557.02|554.22|0
1645066140000|2022-02-17 02:49:00|557.24|554.44|557.47|554.67|557.47|554.67|557.24|554.44|0
1645066150000|2022-02-17 02:49:10|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1645066190000|2022-02-17 02:49:50|557.02|554.22|557.02|554.22|557.02|554.22|557.02|554.22|0
1645066200000|2022-02-17 02:50:00|557.13|554.33|557.24|554.44|557.24|554.44|557.02|554.22|0
1645066210000|2022-02-17 02:50:10|557.02|554.22|557.02|554.22|557.02|554.22|557.02|554.22|0
1645066240000|2022-02-17 02:50:40|557.13|554.33|557.02|554.22|557.13|554.33|557.02|554.22|0
1645066260000|2022-02-17 02:51:00|556.79|553.99|556.68|553.88|556.79|553.99|556.68|553.88|0
1645066270000|2022-02-17 02:51:10|556.56|553.76|556.56|553.76|556.56|553.76|556.56|553.76|0
1645066300000|2022-02-17 02:51:40|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1645066310000|2022-02-17 02:51:50|556.45|553.65|556.45|553.65|556.45|553.65|556.45|553.65|0
1645066320000|2022-02-17 02:52:00|556.56|553.76|556.56|553.76|556.56|553.76|556.56|553.76|0
1645066330000|2022-02-17 02:52:10|556.45|553.65|556.33|553.53|556.45|553.65|556.33|553.53|0
1645066340000|2022-02-17 02:52:20|556.45|553.65|556.79|553.99|556.79|553.99|556.45|553.65|0
1645066350000|2022-02-17 02:52:30|556.56|553.76|556.68|553.88|556.79|553.99|556.56|553.76|0
1645066360000|2022-02-17 02:52:40|556.56|553.76|556.56|553.76|556.56|553.76|556.56|553.76|0
1645066380000|2022-02-17 02:53:00|556.68|553.88|556.56|553.76|556.68|553.88|556.56|553.76|0
1645066400000|2022-02-17 02:53:20|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1645066410000|2022-02-17 02:53:30|556.45|553.65|556.45|553.65|556.45|553.65|556.45|553.65|0
1645066420000|2022-02-17 02:53:40|556.33|553.53|556.56|553.76|556.56|553.76|556.33|553.53|0
1645066430000|2022-02-17 02:53:50|556.45|553.65|556.33|553.53|556.45|553.65|556.33|553.53|0
1645066440000|2022-02-17 02:54:00|556.11|553.31|556.11|553.31|556.11|553.31|556.11|553.31|0
1645066450000|2022-02-17 02:54:10|555.88|553.08|556.11|553.31|556.11|553.31|555.88|553.08|0
1645066460000|2022-02-17 02:54:20|556|553.2|556.11|553.31|556.11|553.31|556|553.2|0
1645066470000|2022-02-17 02:54:30|556|553.2|555.88|553.08|556|553.2|555.88|553.08|0
1645066490000|2022-02-17 02:54:50|556|553.2|556.11|553.31|556.11|553.31|556|553.2|0
1645066510000|2022-02-17 02:55:10|556|553.2|555.65|552.85|556|553.2|555.65|552.85|0
1645066520000|2022-02-17 02:55:20|555.77|552.97|555.65|552.85|555.77|552.97|555.65|552.85|0
1645066530000|2022-02-17 02:55:30|555.88|553.08|555.88|553.08|555.88|553.08|555.88|553.08|0
1645066540000|2022-02-17 02:55:40|556|553.2|555.88|553.08|556|553.2|555.88|553.08|0
1645066620000|2022-02-17 02:57:00|556.11|553.31|555.88|553.08|556.11|553.31|555.88|553.08|0
1645066630000|2022-02-17 02:57:10|556|553.2|556.11|553.31|556.11|553.31|556|553.2|0
1645066640000|2022-02-17 02:57:20|555.88|553.08|555.88|553.08|555.88|553.08|555.88|553.08|0
1645066670000|2022-02-17 02:57:50|556.11|553.31|556.11|553.31|556.11|553.31|556.11|553.31|0
1645066680000|2022-02-17 02:58:00|555.88|553.08|555.88|553.08|555.88|553.08|555.88|553.08|0
1645066710000|2022-02-17 02:58:30|556.11|553.31|556.11|553.31|556.11|553.31|556.11|553.31|0
1645066720000|2022-02-17 02:58:40|556|553.2|555.88|553.08|556|553.2|555.88|553.08|0
1645066730000|2022-02-17 02:58:50|555.43|552.63|555.43|552.63|555.43|552.63|555.43|552.63|0
1645066760000|2022-02-17 02:59:20|555.54|552.74|555.65|552.85|555.65|552.85|555.43|552.63|0
1645066770000|2022-02-17 02:59:30|555.88|553.08|555.88|553.08|555.88|553.08|555.88|553.08|0
1645066790000|2022-02-17 02:59:50|555.65|552.85|555.65|552.85|555.65|552.85|555.65|552.85|0
1645066800000|2022-02-17 03:00:00|555.43|552.63|555.65|552.85|555.65|552.85|555.43|552.63|0
1645066840000|2022-02-17 03:00:40|555.54|552.74|555.65|552.85|555.65|552.85|555.54|552.74|0
1645066850000|2022-02-17 03:00:50|555.77|552.97|555.65|552.85|555.77|552.97|555.65|552.85|0
1645066860000|2022-02-17 03:01:00|555.43|552.63|555.65|552.85|555.65|552.85|555.43|552.63|0
1645066920000|2022-02-17 03:02:00|555.77|552.97|555.65|552.85|555.77|552.97|555.65|552.85|0
1645066930000|2022-02-17 03:02:10|555.77|552.97|555.88|553.08|555.88|553.08|555.77|552.97|0
1645066960000|2022-02-17 03:02:40|556.11|553.31|556.11|553.31|556.11|553.31|556.11|553.31|0
1645066970000|2022-02-17 03:02:50|556.22|553.42|556|553.2|556.22|553.42|556|553.2|0
1645066980000|2022-02-17 03:03:00|556.11|553.31|556.11|553.31|556.11|553.31|556.11|553.31|0
1645066990000|2022-02-17 03:03:10|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1645067000000|2022-02-17 03:03:20|556.22|553.42|556.22|553.42|556.22|553.42|556.22|553.42|0
1645067010000|2022-02-17 03:03:30|556.11|553.31|556.11|553.31|556.11|553.31|556.11|553.31|0
1645067020000|2022-02-17 03:03:40|556|553.2|556.11|553.31|556.11|553.31|556|553.2|0
1645067030000|2022-02-17 03:03:50|555.88|553.08|555.88|553.08|555.88|553.08|555.88|553.08|0
1645067040000|2022-02-17 03:04:00|556.11|553.31|556.33|553.53|556.33|553.53|556.11|553.31|0
1645067080000|2022-02-17 03:04:40|556.22|553.42|556.11|553.31|556.33|553.53|556.11|553.31|0
1645067090000|2022-02-17 03:04:50|556|553.2|556.11|553.31|556.11|553.31|555.88|553.08|0
1645067120000|2022-02-17 03:05:20|555.88|553.08|555.88|553.08|555.88|553.08|555.88|553.08|0
1645067130000|2022-02-17 03:05:30|555.65|552.85|555.65|552.85|555.65|552.85|555.65|552.85|0
1645067140000|2022-02-17 03:05:40|555.77|552.97|555.77|552.97|555.77|552.97|555.77|552.97|0
1645067150000|2022-02-17 03:05:50|555.88|553.08|555.65|552.85|555.88|553.08|555.65|552.85|0
1645067160000|2022-02-17 03:06:00|555.77|552.97|555.65|552.85|555.77|552.97|555.65|552.85|0
1645067170000|2022-02-17 03:06:10|555.88|553.08|555.88|553.08|555.88|553.08|555.77|552.97|0
1645067180000|2022-02-17 03:06:20|556.11|553.31|556.11|553.31|556.11|553.31|556.11|553.31|0
1645067200000|2022-02-17 03:06:40|556.33|553.53|556.11|553.31|556.33|553.53|556.11|553.31|0
1645067220000|2022-02-17 03:07:00|556|553.2|556|553.2|556|553.2|556|553.2|0
1645067230000|2022-02-17 03:07:10|556.11|553.31|556.11|553.31|556.11|553.31|556.11|553.31|0
1645067250000|2022-02-17 03:07:30|556.33|553.53|556.11|553.31|556.33|553.53|556.11|553.31|0
1645067270000|2022-02-17 03:07:50|555.88|553.08|555.88|553.08|556.11|553.31|555.88|553.08|0
1645067300000|2022-02-17 03:08:20|555.65|552.85|555.65|552.85|555.65|552.85|555.65|552.85|0
1645067310000|2022-02-17 03:08:30|555.54|552.74|555.65|552.85|555.65|552.85|555.54|552.74|0
1645067340000|2022-02-17 03:09:00|555.54|552.74|555.65|552.85|555.65|552.85|555.54|552.74|0
1645067350000|2022-02-17 03:09:10|555.77|552.97|555.88|553.08|555.88|553.08|555.77|552.97|0
1645067370000|2022-02-17 03:09:30|555.65|552.85|555.65|552.85|555.65|552.85|555.42|552.62|0
1645067380000|2022-02-17 03:09:40|555.54|552.74|555.42|552.62|555.54|552.74|555.42|552.62|0
1645067410000|2022-02-17 03:10:10|555.31|552.51|555.42|552.62|555.42|552.62|555.31|552.51|0
1645067420000|2022-02-17 03:10:20|555.31|552.51|555.42|552.62|555.42|552.62|555.31|552.51|0
1645067430000|2022-02-17 03:10:30|555.2|552.4|555.2|552.4|555.2|552.4|555.2|552.4|0
1645067440000|2022-02-17 03:10:40|555.31|552.51|555.2|552.4|555.31|552.51|555.2|552.4|0
1645067510000|2022-02-17 03:11:50|554.97|552.17|555.2|552.4|555.2|552.4|554.97|552.17|0
1645067520000|2022-02-17 03:12:00|555.42|552.62|555.2|552.4|555.42|552.62|555.2|552.4|0
1645067550000|2022-02-17 03:12:30|554.97|552.17|555.09|552.29|555.2|552.4|554.97|552.17|0
1645067560000|2022-02-17 03:12:40|555.2|552.4|554.97|552.17|555.2|552.4|554.97|552.17|0
1645067570000|2022-02-17 03:12:50|555.2|552.4|555.2|552.4|555.2|552.4|555.2|552.4|0
1645067600000|2022-02-17 03:13:20|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1645067610000|2022-02-17 03:13:30|555.2|552.4|555.2|552.4|555.2|552.4|555.2|552.4|0
1645067620000|2022-02-17 03:13:40|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1645067650000|2022-02-17 03:14:10|555.2|552.4|555.2|552.4|555.2|552.4|555.2|552.4|0
1645067660000|2022-02-17 03:14:20|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1645067670000|2022-02-17 03:14:30|555.2|552.4|555.2|552.4|555.2|552.4|555.2|552.4|0
1645067700000|2022-02-17 03:15:00|555.31|552.51|555.2|552.4|555.31|552.51|555.2|552.4|0
1645067710000|2022-02-17 03:15:10|555.09|552.29|555.2|552.4|555.2|552.4|555.09|552.29|0
1645067740000|2022-02-17 03:15:40|555.42|552.62|555.42|552.62|555.42|552.62|555.42|552.62|0
1645067750000|2022-02-17 03:15:50|555.31|552.51|555.2|552.4|555.31|552.51|555.2|552.4|0
1645067760000|2022-02-17 03:16:00|555.42|552.62|555.42|552.62|555.42|552.62|555.42|552.62|0
1645067770000|2022-02-17 03:16:10|555.54|552.74|555.65|552.85|555.65|552.85|555.54|552.74|0
1645067790000|2022-02-17 03:16:30|555.54|552.74|555.42|552.62|555.54|552.74|555.42|552.62|0
1645067820000|2022-02-17 03:17:00|555.2|552.4|554.97|552.17|555.42|552.62|554.97|552.17|0
1645067830000|2022-02-17 03:17:10|555.2|552.4|555.2|552.4|555.2|552.4|555.2|552.4|0
1645067840000|2022-02-17 03:17:20|555.09|552.29|555.2|552.4|555.2|552.4|555.09|552.29|0
1645067850000|2022-02-17 03:17:30|555.09|552.29|555.09|552.29|555.09|552.29|555.09|552.29|0
1645067860000|2022-02-17 03:17:40|555.2|552.4|555.09|552.29|555.2|552.4|555.09|552.29|0
1645067870000|2022-02-17 03:17:50|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1645067880000|2022-02-17 03:18:00|555.2|552.4|555.2|552.4|555.2|552.4|555.2|552.4|0
1645067920000|2022-02-17 03:18:40|554.97|552.17|555.2|552.4|555.2|552.4|554.97|552.17|0
1645067930000|2022-02-17 03:18:50|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1645067940000|2022-02-17 03:19:00|555.2|552.4|555.2|552.4|555.2|552.4|555.2|552.4|0
1645067990000|2022-02-17 03:19:50|555.19|552.39|555.19|552.39|555.19|552.39|555.19|552.39|0
1645068070000|2022-02-17 03:21:10|555.42|552.62|555.42|552.62|555.42|552.62|555.42|552.62|0
1645068080000|2022-02-17 03:21:20|555.65|552.85|555.65|552.85|555.65|552.85|555.65|552.85|0
1645068110000|2022-02-17 03:21:50|555.42|552.62|555.42|552.62|555.42|552.62|555.42|552.62|0
1645068120000|2022-02-17 03:22:00|555.65|552.85|555.65|552.85|555.65|552.85|555.65|552.85|0
1645068170000|2022-02-17 03:22:50|555.42|552.62|555.42|552.62|555.42|552.62|555.42|552.62|0
1645068200000|2022-02-17 03:23:20|555.65|552.85|555.65|552.85|555.65|552.85|555.65|552.85|0
1645068240000|2022-02-17 03:24:00|555.88|553.08|555.88|553.08|555.88|553.08|555.88|553.08|0
1645068250000|2022-02-17 03:24:10|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1645068270000|2022-02-17 03:24:30|556.33|553.53|556.22|553.42|556.33|553.53|556.22|553.42|0
1645068280000|2022-02-17 03:24:40|556.33|553.53|556.22|553.42|556.33|553.53|556.22|553.42|0
1645068290000|2022-02-17 03:24:50|556.33|553.53|556.1|553.3|556.33|553.53|556.1|553.3|0
1645068330000|2022-02-17 03:25:30|555.87|553.07|555.87|553.07|555.87|553.07|555.87|553.07|0
1645068350000|2022-02-17 03:25:50|555.65|552.85|555.87|553.07|555.87|553.07|555.65|552.85|0
1645068380000|2022-02-17 03:26:20|555.77|552.97|555.77|552.97|555.77|552.97|555.77|552.97|0
1645068390000|2022-02-17 03:26:30|555.65|552.85|555.65|552.85|555.65|552.85|555.65|552.85|0
1645068400000|2022-02-17 03:26:40|555.77|552.97|555.77|552.97|555.77|552.97|555.77|552.97|0
1645068410000|2022-02-17 03:26:50|555.65|552.85|555.77|552.97|555.77|552.97|555.65|552.85|0
1645068420000|2022-02-17 03:27:00|555.87|553.07|556.1|553.3|556.1|553.3|555.87|553.07|0
1645068430000|2022-02-17 03:27:10|555.87|553.07|555.87|553.07|555.87|553.07|555.87|553.07|0
1645068440000|2022-02-17 03:27:20|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1645068450000|2022-02-17 03:27:30|555.99|553.19|555.99|553.19|555.99|553.19|555.99|553.19|0
1645068460000|2022-02-17 03:27:40|555.87|553.07|555.87|553.07|555.87|553.07|555.87|553.07|0
1645068470000|2022-02-17 03:27:50|555.99|553.19|555.99|553.19|555.99|553.19|555.99|553.19|0
1645068480000|2022-02-17 03:28:00|556.1|553.3|555.87|553.07|556.1|553.3|555.87|553.07|0
1645068510000|2022-02-17 03:28:30|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1645068520000|2022-02-17 03:28:40|555.87|553.07|555.87|553.07|555.87|553.07|555.87|553.07|0
1645068530000|2022-02-17 03:28:50|555.99|553.19|555.87|553.07|555.99|553.19|555.87|553.07|0
1645068540000|2022-02-17 03:29:00|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1645068550000|2022-02-17 03:29:10|555.99|553.19|555.99|553.19|555.99|553.19|555.99|553.19|0
1645068560000|2022-02-17 03:29:20|555.87|553.07|555.87|553.07|555.87|553.07|555.87|553.07|0
1645068570000|2022-02-17 03:29:30|555.65|552.85|555.65|552.85|555.65|552.85|555.65|552.85|0
1645068600000|2022-02-17 03:30:00|555.42|552.62|555.42|552.62|555.42|552.62|555.42|552.62|0
1645068610000|2022-02-17 03:30:10|555.19|552.39|555.19|552.39|555.19|552.39|555.19|552.39|0
1645068630000|2022-02-17 03:30:30|555.65|552.85|555.65|552.85|555.65|552.85|555.65|552.85|0
1645068640000|2022-02-17 03:30:40|555.87|553.07|555.87|553.07|555.87|553.07|555.87|553.07|0
1645068650000|2022-02-17 03:30:50|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1645068660000|2022-02-17 03:31:00|555.99|553.19|555.87|553.07|555.99|553.19|555.87|553.07|0
1645068670000|2022-02-17 03:31:10|556.1|553.3|555.99|553.19|556.1|553.3|555.99|553.19|0
1645068680000|2022-02-17 03:31:20|555.87|553.07|555.87|553.07|555.87|553.07|555.87|553.07|0
1645068690000|2022-02-17 03:31:30|555.76|552.96|556.33|553.53|556.33|553.53|555.76|552.96|0
1645068710000|2022-02-17 03:31:50|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1645068720000|2022-02-17 03:32:00|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1645068740000|2022-02-17 03:32:20|556.55|553.75|556.55|553.75|556.55|553.75|556.55|553.75|0
1645068750000|2022-02-17 03:32:30|556.45|553.65|556.55|553.75|556.55|553.75|556.45|553.65|0
1645068760000|2022-02-17 03:32:40|556.45|553.65|556.33|553.53|556.45|553.65|556.33|553.53|0
1645068780000|2022-02-17 03:33:00|556.22|553.42|556.1|553.3|556.22|553.42|556.1|553.3|0
1645068800000|2022-02-17 03:33:20|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1645068830000|2022-02-17 03:33:50|556.45|553.65|556.55|553.75|556.55|553.75|556.45|553.65|0
1645068840000|2022-02-17 03:34:00|556.78|553.98|556.55|553.75|556.78|553.98|556.55|553.75|0
1645068850000|2022-02-17 03:34:10|556.67|553.87|556.67|553.87|556.67|553.87|556.67|553.87|0
1645068860000|2022-02-17 03:34:20|556.78|553.98|556.78|553.98|556.78|553.98|556.78|553.98|0
1645068900000|2022-02-17 03:35:00|557.01|554.21|557.01|554.21|557.01|554.21|557.01|554.21|0
1645068920000|2022-02-17 03:35:20|556.78|553.98|556.78|553.98|556.78|553.98|556.78|553.98|0
1645068930000|2022-02-17 03:35:30|556.55|553.75|556.55|553.75|556.55|553.75|556.55|553.75|0
1645068940000|2022-02-17 03:35:40|556.67|553.87|556.67|553.87|556.67|553.87|556.67|553.87|0
1645068950000|2022-02-17 03:35:50|556.55|553.75|556.67|553.87|556.67|553.87|556.55|553.75|0
1645068960000|2022-02-17 03:36:00|556.55|553.75|556.55|553.75|556.55|553.75|556.55|553.75|0
1645068970000|2022-02-17 03:36:10|556.45|553.65|556.33|553.53|556.45|553.65|556.33|553.53|0
1645068990000|2022-02-17 03:36:30|556.55|553.75|556.33|553.53|556.55|553.75|556.33|553.53|0
1645069000000|2022-02-17 03:36:40|556.55|553.75|556.55|553.75|556.67|553.87|556.55|553.75|0
1645069010000|2022-02-17 03:36:50|556.67|553.87|556.78|553.98|556.78|553.98|556.67|553.87|0
1645069020000|2022-02-17 03:37:00|556.67|553.87|556.33|553.53|556.67|553.87|556.33|553.53|0
1645069030000|2022-02-17 03:37:10|556.55|553.75|556.33|553.53|556.55|553.75|556.33|553.53|0
1645069050000|2022-02-17 03:37:30|556.45|553.65|556.33|553.53|556.45|553.65|556.33|553.53|0
1645069080000|2022-02-17 03:38:00|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1645069110000|2022-02-17 03:38:30|556.22|553.42|556.22|553.42|556.22|553.42|556.22|553.42|0
1645069120000|2022-02-17 03:38:40|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1645069130000|2022-02-17 03:38:50|556.22|553.42|556.1|553.3|556.22|553.42|556.1|553.3|0
1645069140000|2022-02-17 03:39:00|555.99|553.19|555.99|553.19|555.99|553.19|555.99|553.19|0
1645069150000|2022-02-17 03:39:10|555.87|553.07|555.87|553.07|555.87|553.07|555.87|553.07|0
1645069160000|2022-02-17 03:39:20|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1645069180000|2022-02-17 03:39:40|555.87|553.07|556.1|553.3|556.1|553.3|555.87|553.07|0
1645069200000|2022-02-17 03:40:00|555.87|553.07|555.99|553.19|555.99|553.19|555.87|553.07|0
1645069210000|2022-02-17 03:40:10|555.87|553.07|555.65|552.85|555.87|553.07|555.65|552.85|0
1645069220000|2022-02-17 03:40:20|555.76|552.96|555.76|552.96|555.76|552.96|555.76|552.96|0
1645069230000|2022-02-17 03:40:30|555.65|552.85|555.65|552.85|555.65|552.85|555.65|552.85|0
1645069250000|2022-02-17 03:40:50|555.54|552.74|555.54|552.74|555.54|552.74|555.54|552.74|0
1645069260000|2022-02-17 03:41:00|555.42|552.62|555.42|552.62|555.42|552.62|555.42|552.62|0
1645069270000|2022-02-17 03:41:10|555.65|552.85|555.65|552.85|555.65|552.85|555.65|552.85|0
1645069300000|2022-02-17 03:41:40|555.42|552.62|555.65|552.85|555.65|552.85|555.42|552.62|0
1645069330000|2022-02-17 03:42:10|555.64|552.84|555.64|552.84|555.64|552.84|555.64|552.84|0
1645069340000|2022-02-17 03:42:20|555.87|553.07|555.87|553.07|555.87|553.07|555.87|553.07|0
1645069360000|2022-02-17 03:42:40|555.64|552.84|555.64|552.84|555.64|552.84|555.64|552.84|0
1645069370000|2022-02-17 03:42:50|555.42|552.62|555.42|552.62|555.42|552.62|555.42|552.62|0
1645069380000|2022-02-17 03:43:00|555.64|552.84|555.42|552.62|555.64|552.84|555.42|552.62|0
1645069440000|2022-02-17 03:44:00|555.54|552.74|555.42|552.62|555.54|552.74|555.42|552.62|0
1645069480000|2022-02-17 03:44:40|555.64|552.84|555.87|553.07|555.87|553.07|555.64|552.84|0
1645069490000|2022-02-17 03:44:50|555.99|553.19|555.99|553.19|555.99|553.19|555.99|553.19|0
1645069500000|2022-02-17 03:45:00|555.87|553.07|555.87|553.07|555.87|553.07|555.87|553.07|0
1645069520000|2022-02-17 03:45:20|556.1|553.3|555.87|553.07|556.1|553.3|555.87|553.07|0
1645069530000|2022-02-17 03:45:30|556.1|553.3|556.1|553.3|556.1|553.3|556.1|553.3|0
1645069540000|2022-02-17 03:45:40|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1645069560000|2022-02-17 03:46:00|556.1|553.3|555.87|553.07|556.1|553.3|555.87|553.07|0
1645069570000|2022-02-17 03:46:10|556.1|553.3|556.33|553.53|556.33|553.53|556.1|553.3|0
1645069590000|2022-02-17 03:46:30|556.44|553.64|556.33|553.53|556.44|553.64|556.33|553.53|0
1645069600000|2022-02-17 03:46:40|556.22|553.42|556.22|553.42|556.33|553.53|556.22|553.42|0
1645069610000|2022-02-17 03:46:50|556.33|553.53|556.33|553.53|556.33|553.53|556.33|553.53|0
1645069620000|2022-02-17 03:47:00|556.1|553.3|556.33|553.53|556.33|553.53|556.1|553.3|0
1645069650000|2022-02-17 03:47:30|556.55|553.75|556.55|553.75|556.55|553.75|556.55|553.75|0
1645069670000|2022-02-17 03:47:50|556.33|553.53|556.55|553.75|556.55|553.75|556.33|553.53|0
1645069680000|2022-02-17 03:48:00|556.33|553.53|556.55|553.75|556.55|553.75|556.33|553.53|0
1645069690000|2022-02-17 03:48:10|556.44|553.64|556.55|553.75|556.55|553.75|556.44|553.64|0
1645069700000|2022-02-17 03:48:20|556.78|553.98|556.78|553.98|556.78|553.98|556.78|553.98|0
1645069720000|2022-02-17 03:48:40|556.9|554.1|556.78|553.98|556.9|554.1|556.78|553.98|0
1645069730000|2022-02-17 03:48:50|556.9|554.1|556.78|553.98|556.9|554.1|556.78|553.98|0
1645069740000|2022-02-17 03:49:00|556.67|553.87|556.78|553.98|556.78|553.98|556.67|553.87|0
1645069760000|2022-02-17 03:49:20|556.9|554.1|557.01|554.21|557.01|554.21|556.9|554.1|0
1645069770000|2022-02-17 03:49:30|557.23|554.43|557.46|554.66|557.46|554.66|557.23|554.43|0
1645069780000|2022-02-17 03:49:40|557.69|554.89|557.92|555.12|557.92|555.12|557.69|554.89|0
1645069790000|2022-02-17 03:49:50|558.14|555.34|558.37|555.57|558.37|555.57|558.03|555.23|0
1645069800000|2022-02-17 03:50:00|558.14|555.34|557.92|555.12|558.14|555.34|557.92|555.12|0
1645069810000|2022-02-17 03:50:10|558.03|555.23|558.03|555.23|558.03|555.23|558.03|555.23|0
1645069820000|2022-02-17 03:50:20|557.92|555.12|557.91|555.11|558.03|555.23|557.91|555.11|0
1645069830000|2022-02-17 03:50:30|558.14|555.34|557.91|555.11|558.14|555.34|557.91|555.11|0
1645069840000|2022-02-17 03:50:40|557.69|554.89|557.91|555.11|557.91|555.11|557.69|554.89|0
1645069850000|2022-02-17 03:50:50|558.14|555.34|558.14|555.34|558.14|555.34|558.14|555.34|0
1645069860000|2022-02-17 03:51:00|557.91|555.11|558.14|555.34|558.14|555.34|557.91|555.11|0
1645069880000|2022-02-17 03:51:20|557.91|555.11|557.91|555.11|557.91|555.11|557.91|555.11|0
1645069900000|2022-02-17 03:51:40|557.81|555.01|557.91|555.11|557.91|555.11|557.81|555.01|0
1645069920000|2022-02-17 03:52:00|558.37|555.57|558.37|555.57|558.37|555.57|558.37|555.57|0
1645069930000|2022-02-17 03:52:10|559.05|556.25|559.05|556.25|559.05|556.25|559.05|556.25|0
1645069940000|2022-02-17 03:52:20|559.28|556.48|559.96|557.16|559.96|557.16|559.28|556.48|0
1645069950000|2022-02-17 03:52:30|559.73|556.93|559.96|557.16|559.96|557.16|559.73|556.93|0
1645069960000|2022-02-17 03:52:40|559.73|556.93|559.51|556.71|559.73|556.93|559.51|556.71|0
1645069970000|2022-02-17 03:52:50|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1645069980000|2022-02-17 03:53:00|559.51|556.71|559.51|556.71|559.51|556.71|559.4|556.6|0
1645069990000|2022-02-17 03:53:10|559.73|556.93|559.73|556.93|559.96|557.16|559.73|556.93|0
1645070000000|2022-02-17 03:53:20|559.85|557.05|559.96|557.16|559.96|557.16|559.73|556.93|0
1645070030000|2022-02-17 03:53:50|559.73|556.93|559.51|556.71|559.73|556.93|559.51|556.71|0
1645070050000|2022-02-17 03:54:10|559.73|556.93|559.96|557.16|559.96|557.16|559.73|556.93|0
1645070060000|2022-02-17 03:54:20|561.1|558.3|562.01|559.21|562.01|559.21|561.1|558.3|0
1645070070000|2022-02-17 03:54:30|561.78|558.98|561.78|558.98|561.78|558.98|561.33|558.53|0
1645070080000|2022-02-17 03:54:40|561.55|558.75|561.55|558.75|561.55|558.75|561.33|558.53|0
1645070090000|2022-02-17 03:54:50|561.78|558.98|562.01|559.21|562.01|559.21|561.78|558.98|0
1645070110000|2022-02-17 03:55:10|563.6|560.8|564.06|561.26|564.06|561.26|563.6|560.8|0
1645070120000|2022-02-17 03:55:20|564.52|561.72|564.74|561.94|564.74|561.94|564.52|561.72|0
1645070130000|2022-02-17 03:55:30|565.43|562.63|566.11|563.31|566.57|563.77|565.43|562.63|0
1645070140000|2022-02-17 03:55:40|566.8|564|567.94|565.14|567.94|565.14|566.34|563.54|0
1645070150000|2022-02-17 03:55:50|567.83|565.03|569.08|566.28|569.08|566.28|567.83|565.03|0
1645070160000|2022-02-17 03:56:00|570.23|567.43|570.91|568.11|570.91|568.11|570.23|567.43|0
1645070170000|2022-02-17 03:56:10|571.14|568.34|569.31|566.51|571.14|568.34|569.31|566.51|0
1645070180000|2022-02-17 03:56:20|570.23|567.43|571.14|568.34|571.14|568.34|570.23|567.43|0
1645070190000|2022-02-17 03:56:30|570.91|568.11|570.68|567.88|571.14|568.34|570.68|567.88|0
1645070200000|2022-02-17 03:56:40|570.46|567.66|570.68|567.88|570.68|567.88|570.46|567.66|0
1645070210000|2022-02-17 03:56:50|571.14|568.34|570.46|567.66|571.14|568.34|570.46|567.66|0
1645070220000|2022-02-17 03:57:00|570.8|568|570.91|568.11|571.14|568.34|570.68|567.88|0
1645070230000|2022-02-17 03:57:10|570.46|567.66|571.03|568.23|571.14|568.34|570.46|567.66|0
1645070240000|2022-02-17 03:57:20|572.13|569.33|571.67|568.87|572.35|569.55|571.67|568.87|0
1645070250000|2022-02-17 03:57:30|571.9|569.1|572.13|569.33|572.35|569.55|571.67|568.87|0
1645070260000|2022-02-17 03:57:40|572.35|569.55|571.9|569.1|572.35|569.55|571.9|569.1|0
1645070270000|2022-02-17 03:57:50|570.76|567.96|570.31|567.51|570.76|567.96|570.31|567.51|0
1645070280000|2022-02-17 03:58:00|570.08|567.28|571.44|568.64|571.9|569.1|570.08|567.28|0
1645070290000|2022-02-17 03:58:10|571.33|568.53|570.76|567.96|571.67|568.87|570.76|567.96|0
1645070300000|2022-02-17 03:58:20|570.08|567.28|571.22|568.42|571.22|568.42|570.08|567.28|0
1645070310000|2022-02-17 03:58:30|570.88|568.08|570.65|567.85|570.88|568.08|570.65|567.85|0
1645070320000|2022-02-17 03:58:40|570.76|567.96|570.99|568.19|570.99|568.19|570.76|567.96|0
1645070330000|2022-02-17 03:58:50|570.76|567.96|571.67|568.87|571.67|568.87|570.76|567.96|0
1645070340000|2022-02-17 03:59:00|571.22|568.42|572.13|569.33|572.13|569.33|571.22|568.42|0
1645070350000|2022-02-17 03:59:10|572.35|569.55|572.35|569.55|572.35|569.55|572.35|569.55|0
1645070360000|2022-02-17 03:59:20|571.9|569.1|572.35|569.55|572.35|569.55|571.9|569.1|0
1645070370000|2022-02-17 03:59:30|572.13|569.33|571.9|569.1|572.13|569.33|571.9|569.1|0
1645070380000|2022-02-17 03:59:40|571.44|568.64|572.35|569.55|572.35|569.55|571.44|568.64|0
1645070400000|2022-02-17 04:00:00|574.4|571.6|576.23|573.43|576.23|573.43|574.4|571.6|0
1645070410000|2022-02-17 04:00:10|576.68|573.88|578.51|575.71|578.51|575.71|576.68|573.88|0
1645070420000|2022-02-17 04:00:20|578.28|575.48|581.25|578.45|581.48|578.68|578.28|575.48|0
1645070430000|2022-02-17 04:00:30|579.77|576.97|580.34|577.54|580.8|578|579.77|576.97|0
1645070440000|2022-02-17 04:00:40|580|577.2|581.48|578.68|581.48|578.68|580|577.2|0
1645070450000|2022-02-17 04:00:50|581.37|578.57|580.8|578|581.37|578.57|580.57|577.77|0
1645070460000|2022-02-17 04:01:00|580.46|577.66|580.8|578|581.02|578.22|580.46|577.66|0
1645070470000|2022-02-17 04:01:10|581.25|578.45|581.25|578.45|581.48|578.68|581.25|578.45|0
1645070480000|2022-02-17 04:01:20|580.11|577.31|581.48|578.68|581.48|578.68|580.11|577.31|0
1645070490000|2022-02-17 04:01:30|581.02|578.22|581.48|578.68|581.48|578.68|581.02|578.22|0
1645070500000|2022-02-17 04:01:40|580.8|578|581.02|578.22|581.02|578.22|580.8|578|0
1645070510000|2022-02-17 04:01:50|579.88|577.08|581.25|578.45|581.25|578.45|579.88|577.08|0
1645070520000|2022-02-17 04:02:00|581.48|578.68|581.37|578.57|581.48|578.68|581.37|578.57|0
1645070530000|2022-02-17 04:02:10|581.02|578.22|580.11|577.31|581.02|578.22|579.88|577.08|0
1645070540000|2022-02-17 04:02:20|580.3|576.66|581.44|577.8|581.9|578.26|580.3|576.66|0
1645070550000|2022-02-17 04:02:30|581.13|577.21|577.7|573.78|581.13|577.21|577.7|573.78|0
1645070560000|2022-02-17 04:02:40|577.59|573.67|576.91|572.99|577.59|573.67|576.91|572.99|0
1645070570000|2022-02-17 04:02:50|576.33|572.41|577.02|573.1|577.02|573.1|576.33|572.41|0
1645070580000|2022-02-17 04:03:00|577.13|573.21|579.07|575.15|579.07|575.15|577.13|573.21|0
1645070590000|2022-02-17 04:03:10|580.21|576.29|580.44|576.52|580.44|576.52|580.21|576.29|0
1645070600000|2022-02-17 04:03:20|580.67|576.75|580.9|576.98|581.13|577.21|580.67|576.75|0
1645070610000|2022-02-17 04:03:30|581.35|577.43|581.13|577.21|581.35|577.43|580.9|576.98|0
1645070620000|2022-02-17 04:03:40|580.67|576.75|581.81|577.89|581.81|577.89|580.67|576.75|0
1645070630000|2022-02-17 04:03:50|582.04|578.12|580.44|576.52|582.04|578.12|580.44|576.52|0
1645070640000|2022-02-17 04:04:00|580.67|576.75|580.56|576.64|581.47|577.55|580.56|576.64|0
1645070650000|2022-02-17 04:04:10|581.47|577.55|581.81|577.89|582.04|578.12|581.47|577.55|0
1645070660000|2022-02-17 04:04:20|582.04|578.12|582.04|578.12|582.04|578.12|581.81|577.89|0
1645070670000|2022-02-17 04:04:30|581.81|577.89|581.81|577.89|582.04|578.12|581.81|577.89|0
1645070680000|2022-02-17 04:04:40|580.9|576.98|582.73|578.81|583.41|579.49|580.9|576.98|0
1645070690000|2022-02-17 04:04:50|583.3|579.38|584.22|580.3|584.33|580.41|583.3|579.38|0
1645070700000|2022-02-17 04:05:00|584.56|580.64|585.25|581.33|585.25|581.33|584.56|580.64|0
1645070710000|2022-02-17 04:05:10|585.47|581.55|584.33|580.41|585.47|581.55|583.87|579.95|0
1645070720000|2022-02-17 04:05:20|584.79|580.87|582.27|578.35|584.79|580.87|582.27|578.35|0
1645070730000|2022-02-17 04:05:30|582.62|578.7|582.5|578.58|582.62|578.7|582.16|578.24|0
1645070740000|2022-02-17 04:05:40|582.27|578.35|582.96|579.04|583.64|579.72|582.27|578.35|0
1645070750000|2022-02-17 04:05:50|581.81|577.89|582.27|578.35|582.27|578.35|581.35|577.43|0
1645070760000|2022-02-17 04:06:00|582.04|578.12|582.5|578.58|582.5|578.58|582.04|578.12|0
1645070770000|2022-02-17 04:06:10|583.07|579.15|582.62|578.7|583.07|579.15|582.39|578.47|0
1645070780000|2022-02-17 04:06:20|582.73|578.81|582.5|578.58|582.73|578.81|582.5|578.58|0
1645070790000|2022-02-17 04:06:30|580.1|576.18|580.1|576.18|580.44|576.52|580.1|576.18|0
1645070800000|2022-02-17 04:06:40|579.87|575.95|579.98|576.06|579.98|576.06|578.84|574.92|0
1645070810000|2022-02-17 04:06:50|579.19|575.27|579.07|575.15|579.87|575.95|579.07|575.15|0
1645070820000|2022-02-17 04:07:00|579.53|575.61|579.19|575.27|579.98|576.06|579.19|575.27|0
1645070830000|2022-02-17 04:07:10|579.53|575.61|579.53|575.61|579.64|575.72|579.53|575.61|0
1645070840000|2022-02-17 04:07:20|579.75|575.83|580.9|576.98|580.9|576.98|579.75|575.83|0
1645070850000|2022-02-17 04:07:30|581.13|577.21|581.13|577.21|581.13|577.21|581.02|577.1|0
1645070860000|2022-02-17 04:07:40|581.58|577.66|581.35|577.43|581.58|577.66|581.35|577.43|0
1645070870000|2022-02-17 04:07:50|581.58|577.66|582.5|578.58|582.5|578.58|581.58|577.66|0
1645070880000|2022-02-17 04:08:00|582.39|578.47|582.96|579.04|582.96|579.04|582.39|578.47|0
1645070890000|2022-02-17 04:08:10|583.41|579.49|583.41|579.49|583.41|579.49|583.41|579.49|0
1645070900000|2022-02-17 04:08:20|583.3|579.38|582.27|578.35|583.3|579.38|582.27|578.35|0
1645070910000|2022-02-17 04:08:30|581.81|577.89|581.81|577.89|581.81|577.89|581.35|577.43|0
1645070920000|2022-02-17 04:08:40|582.27|578.35|582.27|578.35|582.27|578.35|582.27|578.35|0
1645070930000|2022-02-17 04:08:50|582.04|578.12|581.81|577.89|582.04|578.12|581.7|577.78|0
1645070940000|2022-02-17 04:09:00|582.04|578.12|582.73|578.81|582.73|578.81|582.04|578.12|0
1645070950000|2022-02-17 04:09:10|582.62|578.7|582.62|578.7|582.73|578.81|582.27|578.35|0
1645070960000|2022-02-17 04:09:20|582.04|578.12|581.13|577.21|582.16|578.24|580.67|576.75|0
1645070970000|2022-02-17 04:09:30|581.24|577.32|581.81|577.89|581.81|577.89|580.9|576.98|0
1645070980000|2022-02-17 04:09:40|580.21|576.29|580.44|576.52|580.67|576.75|580.21|576.29|0
1645070990000|2022-02-17 04:09:50|580.56|576.64|579.64|575.72|580.56|576.64|579.64|575.72|0
1645071000000|2022-02-17 04:10:00|580.33|576.41|580.79|576.87|580.79|576.87|580.33|576.41|0
1645071010000|2022-02-17 04:10:10|581.02|577.1|581.35|577.43|581.35|577.43|581.02|577.1|0
1645071020000|2022-02-17 04:10:20|581.12|577.2|581.35|577.43|581.35|577.43|581.12|577.2|0
1645071030000|2022-02-17 04:10:30|581.12|577.2|579.75|575.83|581.12|577.2|579.53|575.61|0
1645071040000|2022-02-17 04:10:40|579.53|575.61|580.67|576.75|580.67|576.75|579.53|575.61|0
1645071050000|2022-02-17 04:10:50|579.87|575.95|579.87|575.95|579.87|575.95|579.87|575.95|0
1645071060000|2022-02-17 04:11:00|578.84|574.92|578.38|574.46|578.96|575.04|578.38|574.46|0
1645071070000|2022-02-17 04:11:10|577.47|573.55|577.93|574.01|577.93|574.01|577.47|573.55|0
1645071080000|2022-02-17 04:11:20|577.7|573.78|578.05|574.13|578.15|574.23|577.7|573.78|0
1645071090000|2022-02-17 04:11:30|576.45|572.53|576.45|572.53|576.45|572.53|576.33|572.41|0
1645071100000|2022-02-17 04:11:40|576.56|572.64|576.22|572.3|576.56|572.64|575.76|571.84|0
1645071110000|2022-02-17 04:11:50|576.1|572.18|574.96|571.04|576.1|572.18|574.96|571.04|0
1645071120000|2022-02-17 04:12:00|574.51|570.59|574.96|571.04|575.19|571.27|574.51|570.59|0
1645071130000|2022-02-17 04:12:10|575.19|571.27|575.65|571.73|575.87|571.95|575.19|571.27|0
1645071140000|2022-02-17 04:12:20|574.96|571.04|575.65|571.73|575.65|571.73|574.96|571.04|0
1645071150000|2022-02-17 04:12:30|575.54|571.62|575.65|571.73|575.99|572.07|575.54|571.62|0
1645071160000|2022-02-17 04:12:40|575.08|571.16|574.05|570.13|575.08|571.16|574.05|570.13|0
1645071170000|2022-02-17 04:12:50|573.82|569.9|573.14|569.22|573.94|570.02|573.14|569.22|0
1645071180000|2022-02-17 04:13:00|572.91|568.99|572.68|568.76|573.82|569.9|572.68|568.76|0
1645071190000|2022-02-17 04:13:10|573.14|569.22|570.75|566.83|573.14|569.22|570.75|566.83|0
1645071200000|2022-02-17 04:13:20|570.86|566.94|571.55|567.63|572.12|568.2|570.53|566.61|0
1645071210000|2022-02-17 04:13:30|571.89|567.97|571.55|567.63|571.89|567.97|571.21|567.29|0
1645071220000|2022-02-17 04:13:40|572.23|568.31|573.14|569.22|573.14|569.22|572.12|568.2|0
1645071230000|2022-02-17 04:13:50|572.68|568.76|573.14|569.22|573.14|569.22|572.46|568.54|0
1645071240000|2022-02-17 04:14:00|573.03|569.11|574.28|570.36|574.4|570.48|573.03|569.11|0
1645071250000|2022-02-17 04:14:10|575.19|571.27|577.01|573.09|577.01|573.09|575.19|571.27|0
1645071260000|2022-02-17 04:14:20|575.64|571.72|575.64|571.72|575.64|571.72|575.64|571.72|0
1645071270000|2022-02-17 04:14:30|575.19|571.27|575.64|571.72|575.64|571.72|575.19|571.27|0
1645071280000|2022-02-17 04:14:40|576.56|572.64|576.9|572.98|577.01|573.09|576.56|572.64|0
1645071290000|2022-02-17 04:14:50|575.99|572.07|575.76|571.84|575.99|572.07|575.54|571.62|0
1645071300000|2022-02-17 04:15:00|576.1|572.18|576.56|572.64|576.56|572.64|576.1|572.18|0
1645071310000|2022-02-17 04:15:10|577.01|573.09|577.24|573.32|577.24|573.32|576.56|572.64|0
1645071320000|2022-02-17 04:15:20|577.01|573.09|576.78|572.86|577.01|573.09|576.78|572.86|0
1645071330000|2022-02-17 04:15:30|575.99|572.07|577.7|573.78|577.7|573.78|575.99|572.07|0
1645071340000|2022-02-17 04:15:40|576.9|572.98|575.87|571.95|576.9|572.98|575.87|571.95|0
1645071350000|2022-02-17 04:15:50|576.33|572.41|576.78|572.86|576.78|572.86|576.33|572.41|0
1645071360000|2022-02-17 04:16:00|576.33|572.41|577.01|573.09|577.01|573.09|576.33|572.41|0
1645071370000|2022-02-17 04:16:10|577.93|574.01|576.68|572.76|577.93|574.01|576.68|572.76|0
1645071380000|2022-02-17 04:16:20|577.24|573.32|577.24|573.32|577.24|573.32|577.13|573.21|0
1645071390000|2022-02-17 04:16:30|576.78|572.86|577.24|573.32|577.24|573.32|576.78|572.86|0
1645071400000|2022-02-17 04:16:40|576.9|572.98|576.56|572.64|576.9|572.98|576.33|572.41|0
1645071410000|2022-02-17 04:16:50|576.45|572.53|576.33|572.41|576.45|572.53|576.33|572.41|0
1645071420000|2022-02-17 04:17:00|576.1|572.18|576.78|572.86|576.78|572.86|576.1|572.18|0
1645071430000|2022-02-17 04:17:10|577.24|573.32|577.36|573.44|577.36|573.44|576.68|572.76|0
1645071440000|2022-02-17 04:17:20|577.47|573.55|578.04|574.12|578.04|574.12|577.47|573.55|0
1645071450000|2022-02-17 04:17:30|578.27|574.35|578.15|574.23|578.27|574.35|577.93|574.01|0
1645071460000|2022-02-17 04:17:40|577.59|573.67|578.15|574.23|578.15|574.23|577.59|573.67|0
1645071470000|2022-02-17 04:17:50|578.38|574.46|577.93|574.01|578.38|574.46|577.82|573.9|0
1645071480000|2022-02-17 04:18:00|578.27|574.35|578.04|574.12|578.38|574.46|578.04|574.12|0
1645071490000|2022-02-17 04:18:10|577.59|573.67|578.61|574.69|578.84|574.92|577.59|573.67|0
1645071500000|2022-02-17 04:18:20|578.73|574.81|578.84|574.92|578.84|574.92|578.61|574.69|0
1645071510000|2022-02-17 04:18:30|578.73|574.81|579.75|575.83|579.75|575.83|578.73|574.81|0
1645071520000|2022-02-17 04:18:40|579.98|576.06|579.87|575.95|579.98|576.06|579.75|575.83|0
1645071530000|2022-02-17 04:18:50|579.98|576.06|579.3|575.38|579.98|576.06|579.3|575.38|0
1645071540000|2022-02-17 04:19:00|579.75|575.83|579.3|575.38|579.98|576.06|579.3|575.38|0
1645071550000|2022-02-17 04:19:10|578.73|574.81|577.47|573.55|578.73|574.81|577.47|573.55|0
1645071560000|2022-02-17 04:19:20|578.15|574.23|578.96|575.04|578.96|575.04|578.15|574.23|0
1645071570000|2022-02-17 04:19:30|578.38|574.46|578.73|574.81|578.73|574.81|578.15|574.23|0
1645071580000|2022-02-17 04:19:40|577.7|573.78|577.93|574.01|577.93|574.01|577.7|573.78|0
1645071590000|2022-02-17 04:19:50|577.82|573.9|577.7|573.78|578.04|574.12|577.59|573.67|0
1645071600000|2022-02-17 04:20:00|578.15|574.23|578.5|574.58|578.5|574.58|578.04|574.12|0
1645071610000|2022-02-17 04:20:10|578.15|574.23|578.73|574.81|578.73|574.81|578.15|574.23|0
1645071620000|2022-02-17 04:20:20|578.38|574.46|579.07|575.15|579.07|575.15|578.38|574.46|0
1645071630000|2022-02-17 04:20:30|578.96|575.04|579.07|575.15|579.3|575.38|578.84|574.92|0
1645071640000|2022-02-17 04:20:40|579.3|575.38|578.84|574.92|579.3|575.38|578.38|574.46|0
1645071650000|2022-02-17 04:20:50|579.07|575.15|578.61|574.69|579.07|575.15|578.61|574.69|0
1645071660000|2022-02-17 04:21:00|578.38|574.46|578.04|574.12|578.38|574.46|578.04|574.12|0
1645071670000|2022-02-17 04:21:10|577.82|573.9|577.24|573.32|577.82|573.9|577.24|573.32|0
1645071680000|2022-02-17 04:21:20|577.47|573.55|577.47|573.55|577.47|573.55|576.78|572.86|0
1645071690000|2022-02-17 04:21:30|576.9|572.98|577.47|573.55|577.47|573.55|576.9|572.98|0
1645071700000|2022-02-17 04:21:40|577.24|573.32|577.82|573.9|577.82|573.9|577.24|573.32|0
1645071710000|2022-02-17 04:21:50|577.7|573.78|578.15|574.23|578.15|574.23|577.7|573.78|0
1645071720000|2022-02-17 04:22:00|577.92|574|577.7|573.78|577.92|574|577.59|573.67|0
1645071730000|2022-02-17 04:22:10|577.59|573.67|578.04|574.12|578.04|574.12|577.59|573.67|0
1645071740000|2022-02-17 04:22:20|578.27|574.35|578.04|574.12|578.27|574.35|577.7|573.78|0
1645071750000|2022-02-17 04:22:30|578.15|574.23|578.38|574.46|578.5|574.58|578.15|574.23|0
1645071760000|2022-02-17 04:22:40|578.5|574.58|578.15|574.23|578.5|574.58|577.92|574|0
1645071770000|2022-02-17 04:22:50|578.38|574.46|578.38|574.46|578.38|574.46|578.38|574.46|0
1645071780000|2022-02-17 04:23:00|578.15|574.23|577.01|573.09|578.38|574.46|577.01|573.09|0
1645071790000|2022-02-17 04:23:10|576.56|572.64|575.87|571.95|576.56|572.64|575.64|571.72|0
1645071800000|2022-02-17 04:23:20|576.22|572.3|576.1|572.18|576.22|572.3|575.87|571.95|0
1645071810000|2022-02-17 04:23:30|576.33|572.41|575.87|571.95|576.33|572.41|575.87|571.95|0
1645071820000|2022-02-17 04:23:40|575.64|571.72|575.42|571.5|575.64|571.72|574.96|571.04|0
1645071830000|2022-02-17 04:23:50|575.64|571.72|574.96|571.04|575.87|571.95|574.96|571.04|0
1645071840000|2022-02-17 04:24:00|575.19|571.27|575.19|571.27|575.19|571.27|574.96|571.04|0
1645071850000|2022-02-17 04:24:10|575.42|571.5|577.01|573.09|577.01|573.09|575.42|571.5|0
1645071860000|2022-02-17 04:24:20|577.24|573.32|576.56|572.64|577.24|573.32|576.56|572.64|0
1645071870000|2022-02-17 04:24:30|576.78|572.86|576.78|572.86|577.01|573.09|576.78|572.86|0
1645071880000|2022-02-17 04:24:40|576.9|572.98|576.78|572.86|577.01|573.09|576.78|572.86|0
1645071890000|2022-02-17 04:24:50|576.1|572.18|576.33|572.41|576.33|572.41|576.1|572.18|0
1645071900000|2022-02-17 04:25:00|576.45|572.53|576.56|572.64|576.56|572.64|576.33|572.41|0
1645071910000|2022-02-17 04:25:10|577.01|573.09|577.01|573.09|577.01|573.09|576.78|572.86|0
1645071920000|2022-02-17 04:25:20|577.24|573.32|576.9|572.98|577.24|573.32|576.78|572.86|0
1645071930000|2022-02-17 04:25:30|577.24|573.32|577.01|573.09|577.24|573.32|577.01|573.09|0
1645071940000|2022-02-17 04:25:40|576.56|572.64|575.99|572.07|576.56|572.64|575.99|572.07|0
1645071950000|2022-02-17 04:25:50|576.1|572.18|575.99|572.07|576.1|572.18|575.64|571.72|0
1645071960000|2022-02-17 04:26:00|575.87|571.95|575.76|571.84|575.87|571.95|575.76|571.84|0
1645071970000|2022-02-17 04:26:10|575.87|571.95|575.41|571.49|576.1|572.18|575.41|571.49|0
1645071980000|2022-02-17 04:26:20|575.53|571.61|576.1|572.18|576.1|572.18|575.53|571.61|0
1645071990000|2022-02-17 04:26:30|576.33|572.41|576.55|572.63|576.55|572.63|576.33|572.41|0
1645072000000|2022-02-17 04:26:40|577.24|573.32|577.24|573.32|577.24|573.32|577.24|573.32|0
1645072010000|2022-02-17 04:26:50|577.01|573.09|576.78|572.86|577.01|573.09|576.78|572.86|0
1645072020000|2022-02-17 04:27:00|577.01|573.09|577.01|573.09|577.24|573.32|576.9|572.98|0
1645072030000|2022-02-17 04:27:10|577.24|573.32|576.78|572.86|577.24|573.32|576.78|572.86|0
1645072040000|2022-02-17 04:27:20|576.55|572.63|576.55|572.63|576.55|572.63|576.55|572.63|0
1645072050000|2022-02-17 04:27:30|576.78|572.86|577.24|573.32|577.24|573.32|576.78|572.86|0
1645072060000|2022-02-17 04:27:40|576.55|572.63|576.78|572.86|576.78|572.86|576.55|572.63|0
1645072070000|2022-02-17 04:27:50|576.55|572.63|576.1|572.18|576.55|572.63|575.87|571.95|0
1645072080000|2022-02-17 04:28:00|576.33|572.41|575.87|571.95|576.33|572.41|575.87|571.95|0
1645072090000|2022-02-17 04:28:10|576.1|572.18|575.87|571.95|576.1|572.18|575.87|571.95|0
1645072100000|2022-02-17 04:28:20|575.99|572.07|575.41|571.49|576.1|572.18|575.41|571.49|0
1645072110000|2022-02-17 04:28:30|574.63|571.83|574.75|571.95|574.75|571.95|574.4|571.6|0
1645072120000|2022-02-17 04:28:40|575.08|572.28|575.31|572.51|575.31|572.51|575.08|572.28|0
1645072130000|2022-02-17 04:28:50|575.43|572.63|575.43|572.63|575.43|572.63|575.08|572.28|0
1645072140000|2022-02-17 04:29:00|575.54|572.74|575.89|573.09|575.89|573.09|575.54|572.74|0
1645072150000|2022-02-17 04:29:10|575.77|572.97|575.99|573.19|576.11|573.31|575.77|572.97|0
1645072160000|2022-02-17 04:29:20|575.77|572.97|575.77|572.97|575.77|572.97|575.77|572.97|0
1645072170000|2022-02-17 04:29:30|575.88|573.08|575.99|573.19|575.99|573.19|575.88|573.08|0
1645072180000|2022-02-17 04:29:40|576.11|573.31|575.99|573.19|576.22|573.42|575.88|573.08|0
1645072190000|2022-02-17 04:29:50|575.77|572.97|575.31|572.51|575.99|573.19|575.31|572.51|0
1645072200000|2022-02-17 04:30:00|575.08|572.28|575.43|572.63|575.43|572.63|575.08|572.28|0
1645072210000|2022-02-17 04:30:10|575.54|572.74|575.77|572.97|575.77|572.97|575.54|572.74|0
1645072220000|2022-02-17 04:30:20|575.99|573.19|575.77|572.97|575.99|573.19|575.77|572.97|0
1645072230000|2022-02-17 04:30:30|575.99|573.19|575.88|573.08|575.99|573.19|575.77|572.97|0
1645072240000|2022-02-17 04:30:40|575.77|572.97|574.74|571.94|575.77|572.97|574.74|571.94|0
1645072250000|2022-02-17 04:30:50|574.63|571.83|574.29|571.49|574.63|571.83|574.29|571.49|0
1645072260000|2022-02-17 04:31:00|574.63|571.83|574.17|571.37|574.63|571.83|574.17|571.37|0
1645072270000|2022-02-17 04:31:10|573.94|571.14|573.26|570.46|573.94|571.14|573.26|570.46|0
1645072280000|2022-02-17 04:31:20|573.03|570.23|572.8|570|573.03|570.23|572.8|570|0
1645072290000|2022-02-17 04:31:30|572.69|569.89|572.58|569.78|572.69|569.89|572.58|569.78|0
1645072300000|2022-02-17 04:31:40|572.69|569.89|572.35|569.55|572.8|570|572.35|569.55|0
1645072310000|2022-02-17 04:31:50|572.12|569.32|570.3|567.5|572.12|569.32|570.3|567.5|0
1645072320000|2022-02-17 04:32:00|570.42|567.62|570.53|567.73|570.53|567.73|570.3|567.5|0
1645072330000|2022-02-17 04:32:10|570.3|567.5|570.75|567.95|570.98|568.18|570.3|567.5|0
1645072340000|2022-02-17 04:32:20|571.21|568.41|571.44|568.64|571.66|568.86|571.21|568.41|0
1645072350000|2022-02-17 04:32:30|571.89|569.09|571.66|568.86|571.89|569.09|571.66|568.86|0
1645072360000|2022-02-17 04:32:40|571.33|568.53|571.44|568.64|571.44|568.64|571.33|568.53|0
1645072370000|2022-02-17 04:32:50|571.56|568.76|571.66|568.86|571.66|568.86|571.56|568.76|0
1645072380000|2022-02-17 04:33:00|571.78|568.98|572.58|569.78|572.58|569.78|571.78|568.98|0
1645072390000|2022-02-17 04:33:10|572.35|569.55|572.58|569.78|572.58|569.78|572.35|569.55|0
1645072400000|2022-02-17 04:33:20|572.8|570|572.35|569.55|572.8|570|572.35|569.55|0
1645072410000|2022-02-17 04:33:30|572.12|569.32|571.66|568.86|572.12|569.32|571.66|568.86|0
1645072420000|2022-02-17 04:33:40|571.89|569.09|572.12|569.32|572.12|569.32|571.89|569.09|0
1645072430000|2022-02-17 04:33:50|572.35|569.55|572.47|569.67|572.58|569.78|572.35|569.55|0
1645072440000|2022-02-17 04:34:00|572.58|569.78|572.69|569.89|572.8|570|572.58|569.78|0
1645072450000|2022-02-17 04:34:10|572.8|570|573.03|570.23|573.03|570.23|572.8|570|0
1645072460000|2022-02-17 04:34:20|573.26|570.46|573.26|570.46|573.26|570.46|573.26|570.46|0
1645072470000|2022-02-17 04:34:30|573.49|570.69|573.38|570.58|573.49|570.69|573.26|570.46|0
1645072480000|2022-02-17 04:34:40|573.49|570.69|573.71|570.91|573.71|570.91|573.49|570.69|0
1645072490000|2022-02-17 04:34:50|573.6|570.8|573.71|570.91|573.71|570.91|573.6|570.8|0
1645072500000|2022-02-17 04:35:00|573.6|570.8|573.49|570.69|573.71|570.91|573.49|570.69|0
1645072510000|2022-02-17 04:35:10|573.26|570.46|573.26|570.46|573.38|570.58|573.26|570.46|0
1645072520000|2022-02-17 04:35:20|573.49|570.69|573.49|570.69|573.49|570.69|573.38|570.58|0
1645072530000|2022-02-17 04:35:30|573.83|571.03|573.94|571.14|573.94|571.14|573.71|570.91|0
1645072540000|2022-02-17 04:35:40|574.17|571.37|574.17|571.37|574.17|571.37|574.17|571.37|0
1645072550000|2022-02-17 04:35:50|573.94|571.14|573.94|571.14|574.17|571.37|573.94|571.14|0
1645072560000|2022-02-17 04:36:00|574.85|572.05|575.08|572.28|575.08|572.28|574.85|572.05|0
1645072570000|2022-02-17 04:36:10|575.31|572.51|575.31|572.51|575.31|572.51|575.2|572.4|0
1645072580000|2022-02-17 04:36:20|575.08|572.28|574.97|572.17|575.31|572.51|574.85|572.05|0
1645072590000|2022-02-17 04:36:30|574.85|572.05|575.08|572.28|575.08|572.28|574.85|572.05|0
1645072600000|2022-02-17 04:36:40|574.97|572.17|575.31|572.51|575.31|572.51|574.97|572.17|0
1645072610000|2022-02-17 04:36:50|575.08|572.28|575.43|572.63|575.66|572.86|575.08|572.28|0
1645072620000|2022-02-17 04:37:00|575.31|572.51|575.31|572.51|575.31|572.51|575.08|572.28|0
1645072630000|2022-02-17 04:37:10|575.77|572.97|575.99|573.19|575.99|573.19|575.77|572.97|0
1645072640000|2022-02-17 04:37:20|575.88|573.08|575.76|572.96|575.99|573.19|575.76|572.96|0
1645072650000|2022-02-17 04:37:30|575.88|573.08|576.22|573.42|576.22|573.42|575.76|572.96|0
1645072660000|2022-02-17 04:37:40|576.34|573.54|576.11|573.31|576.34|573.54|575.99|573.19|0
1645072670000|2022-02-17 04:37:50|576.45|573.65|576.34|573.54|576.45|573.65|576.22|573.42|0
1645072680000|2022-02-17 04:38:00|576.45|573.65|576.22|573.42|576.45|573.65|576.22|573.42|0
1645072690000|2022-02-17 04:38:10|575.76|572.96|575.66|572.86|575.76|572.96|575.54|572.74|0
1645072700000|2022-02-17 04:38:20|575.99|573.19|576.22|573.42|576.22|573.42|575.99|573.19|0
1645072710000|2022-02-17 04:38:30|576.34|573.54|576.34|573.54|576.45|573.65|576.22|573.42|0
1645072720000|2022-02-17 04:38:40|576.45|573.65|576.22|573.42|576.45|573.65|576.22|573.42|0
1645072730000|2022-02-17 04:38:50|576.45|573.65|576.45|573.65|576.45|573.65|576.45|573.65|0
1645072740000|2022-02-17 04:39:00|576.57|573.77|575.99|573.19|576.57|573.77|575.66|572.86|0
1645072750000|2022-02-17 04:39:10|575.76|572.96|575.54|572.74|575.88|573.08|575.54|572.74|0
1645072760000|2022-02-17 04:39:20|575.31|572.51|575.54|572.74|575.54|572.74|575.31|572.51|0
1645072770000|2022-02-17 04:39:30|575.76|572.96|575.99|573.19|575.99|573.19|575.76|572.96|0
1645072780000|2022-02-17 04:39:40|575.76|572.96|575.66|572.86|575.76|572.96|575.54|572.74|0
1645072790000|2022-02-17 04:39:50|575.76|572.96|575.99|573.19|575.99|573.19|575.76|572.96|0
1645072800000|2022-02-17 04:40:00|575.88|573.08|575.76|572.96|575.88|573.08|575.76|572.96|0
1645072810000|2022-02-17 04:40:10|575.99|573.19|576.22|573.42|576.22|573.42|575.99|573.19|0
1645072820000|2022-02-17 04:40:20|576.11|573.31|575.99|573.19|576.11|573.31|575.99|573.19|0
1645072840000|2022-02-17 04:40:40|576.22|573.42|576.22|573.42|576.45|573.65|576.22|573.42|0
1645072850000|2022-02-17 04:40:50|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1645072860000|2022-02-17 04:41:00|575.99|573.19|574.85|572.05|575.99|573.19|574.62|571.82|0
1645072870000|2022-02-17 04:41:10|575.31|572.51|574.4|571.6|575.54|572.74|574.4|571.6|0
1645072880000|2022-02-17 04:41:20|573.94|571.14|573.94|571.14|574.17|571.37|573.94|571.14|0
1645072890000|2022-02-17 04:41:30|573.83|571.03|573.94|571.14|573.94|571.14|573.83|571.03|0
1645072900000|2022-02-17 04:41:40|574.62|571.82|574.62|571.82|574.62|571.82|574.4|571.6|0
1645072910000|2022-02-17 04:41:50|574.85|572.05|574.4|571.6|574.85|572.05|574.17|571.37|0
1645072920000|2022-02-17 04:42:00|574.06|571.26|573.48|570.68|574.06|571.26|573.48|570.68|0
1645072930000|2022-02-17 04:42:10|573.94|571.14|573.94|571.14|573.94|571.14|573.71|570.91|0
1645072940000|2022-02-17 04:42:20|573.48|570.68|573.48|570.68|573.48|570.68|573.26|570.46|0
1645072950000|2022-02-17 04:42:30|574.06|571.26|574.06|571.26|574.17|571.37|574.06|571.26|0
1645072960000|2022-02-17 04:42:40|574.17|571.37|573.94|571.14|574.17|571.37|573.71|570.91|0
1645072980000|2022-02-17 04:43:00|573.71|570.91|573.71|570.91|573.71|570.91|573.6|570.8|0
1645072990000|2022-02-17 04:43:10|573.48|570.68|574.85|572.05|574.85|572.05|573.48|570.68|0
1645073000000|2022-02-17 04:43:20|574.97|572.17|575.31|572.51|575.31|572.51|574.97|572.17|0
1645073010000|2022-02-17 04:43:30|575.88|573.08|575.08|572.28|575.88|573.08|575.08|572.28|0
1645073020000|2022-02-17 04:43:40|575.31|572.51|575.2|572.4|575.31|572.51|575.08|572.28|0
1645073030000|2022-02-17 04:43:50|575.31|572.51|575.54|572.74|575.54|572.74|575.31|572.51|0
1645073040000|2022-02-17 04:44:00|575.43|572.63|575.31|572.51|575.43|572.63|575.31|572.51|0
1645073050000|2022-02-17 04:44:10|575.54|572.74|575.2|572.4|575.54|572.74|575.2|572.4|0
1645073060000|2022-02-17 04:44:20|575.43|572.63|575.08|572.28|575.43|572.63|575.08|572.28|0
1645073070000|2022-02-17 04:44:30|575.31|572.51|574.85|572.05|575.31|572.51|574.85|572.05|0
1645073080000|2022-02-17 04:44:40|574.62|571.82|574.62|571.82|574.85|572.05|574.62|571.82|0
1645073090000|2022-02-17 04:44:50|574.85|572.05|575.54|572.74|575.54|572.74|574.85|572.05|0
1645073100000|2022-02-17 04:45:00|575.31|572.51|575.2|572.4|575.31|572.51|575.08|572.28|0
1645073110000|2022-02-17 04:45:10|575.08|572.28|574.85|572.05|575.08|572.28|574.85|572.05|0
1645073120000|2022-02-17 04:45:20|574.97|572.17|575.08|572.28|575.08|572.28|574.97|572.17|0
1645073130000|2022-02-17 04:45:30|574.97|572.17|575.2|572.4|575.2|572.4|574.97|572.17|0
1645073140000|2022-02-17 04:45:40|575.31|572.51|575.65|572.85|575.65|572.85|575.08|572.28|0
1645073150000|2022-02-17 04:45:50|575.54|572.74|575.54|572.74|575.54|572.74|575.54|572.74|0
1645073160000|2022-02-17 04:46:00|575.65|572.85|575.76|572.96|575.76|572.96|575.54|572.74|0
1645073170000|2022-02-17 04:46:10|575.99|573.19|576.22|573.42|576.22|573.42|575.99|573.19|0
1645073180000|2022-02-17 04:46:20|575.99|573.19|576.45|573.65|576.45|573.65|575.99|573.19|0
1645073190000|2022-02-17 04:46:30|576.34|573.54|576.34|573.54|576.57|573.77|576.34|573.54|0
1645073200000|2022-02-17 04:46:40|576.45|573.65|576.22|573.42|576.45|573.65|576.22|573.42|0
1645073210000|2022-02-17 04:46:50|575.99|573.19|575.88|573.08|575.99|573.19|575.54|572.74|0
1645073220000|2022-02-17 04:47:00|575.65|572.85|575.2|572.4|575.65|572.85|575.08|572.28|0
1645073230000|2022-02-17 04:47:10|575.08|572.28|575.08|572.28|575.2|572.4|575.08|572.28|0
1645073240000|2022-02-17 04:47:20|575.2|572.4|575.08|572.28|575.31|572.51|575.08|572.28|0
1645073250000|2022-02-17 04:47:30|574.85|572.05|574.62|571.82|575.43|572.63|574.62|571.82|0
1645073260000|2022-02-17 04:47:40|574.4|571.6|574.4|571.6|574.4|571.6|574.17|571.37|0
1645073270000|2022-02-17 04:47:50|574.51|571.71|574.62|571.82|574.62|571.82|574.51|571.71|0
1645073280000|2022-02-17 04:48:00|574.29|571.49|574.17|571.37|574.29|571.49|573.83|571.03|0
1645073290000|2022-02-17 04:48:10|574.29|571.49|574.17|571.37|574.29|571.49|574.06|571.26|0
1645073300000|2022-02-17 04:48:20|574.29|571.49|573.83|571.03|574.29|571.49|573.83|571.03|0
1645073310000|2022-02-17 04:48:30|573.94|571.14|573.94|571.14|574.06|571.26|573.94|571.14|0
1645073320000|2022-02-17 04:48:40|574.17|571.37|574.17|571.37|574.17|571.37|574.06|571.26|0
1645073330000|2022-02-17 04:48:50|574.4|571.6|574.4|571.6|574.4|571.6|574.4|571.6|0
1645073340000|2022-02-17 04:49:00|574.39|571.59|575.31|572.51|575.31|572.51|574.39|571.59|0
1645073350000|2022-02-17 04:49:10|574.85|572.05|575.08|572.28|575.08|572.28|574.85|572.05|0
1645073360000|2022-02-17 04:49:20|575.31|572.51|575.08|572.28|575.31|572.51|574.85|572.05|0
1645073370000|2022-02-17 04:49:30|574.85|572.05|574.74|571.94|574.85|572.05|574.74|571.94|0
1645073380000|2022-02-17 04:49:40|574.62|571.82|575.99|573.19|575.99|573.19|574.62|571.82|0
1645073390000|2022-02-17 04:49:50|575.76|572.96|576.68|573.88|576.68|573.88|575.76|572.96|0
1645073400000|2022-02-17 04:50:00|577.13|574.33|577.59|574.79|577.59|574.79|577.13|574.33|0
1645073410000|2022-02-17 04:50:10|577.13|574.33|577.36|574.56|577.36|574.56|577.13|574.33|0
1645073420000|2022-02-17 04:50:20|577.25|574.45|576.9|574.1|577.25|574.45|576.9|574.1|0
1645073430000|2022-02-17 04:50:30|576.68|573.88|575.76|572.96|576.68|573.88|575.76|572.96|0
1645073440000|2022-02-17 04:50:40|575.53|572.73|575.08|572.28|575.53|572.73|575.08|572.28|0
1645073450000|2022-02-17 04:50:50|574.97|572.17|575.2|572.4|575.31|572.51|574.97|572.17|0
1645073460000|2022-02-17 04:51:00|575.08|572.28|574.62|571.82|575.08|572.28|574.62|571.82|0
1645073470000|2022-02-17 04:51:10|575.08|572.28|575.76|572.96|575.76|572.96|575.08|572.28|0
1645073480000|2022-02-17 04:51:20|575.88|573.08|575.76|572.96|575.88|573.08|575.76|572.96|0
1645073490000|2022-02-17 04:51:30|575.65|572.85|575.76|572.96|575.76|572.96|575.65|572.85|0
1645073500000|2022-02-17 04:51:40|576.11|573.31|576.34|573.54|576.34|573.54|576.11|573.31|0
1645073510000|2022-02-17 04:51:50|576.22|573.42|576.22|573.42|576.22|573.42|576.22|573.42|0
1645073520000|2022-02-17 04:52:00|576.11|573.31|576.9|574.1|576.9|574.1|576.11|573.31|0
1645073530000|2022-02-17 04:52:10|577.02|574.22|577.36|574.56|577.36|574.56|577.02|574.22|0
1645073540000|2022-02-17 04:52:20|577.48|574.68|577.36|574.56|577.48|574.68|577.36|574.56|0
1645073550000|2022-02-17 04:52:30|576.9|574.1|576.79|573.99|577.02|574.22|576.79|573.99|0
1645073560000|2022-02-17 04:52:40|577.02|574.22|577.02|574.22|577.13|574.33|577.02|574.22|0
1645073570000|2022-02-17 04:52:50|577.25|574.45|576.79|573.99|577.25|574.45|576.79|573.99|0
1645073580000|2022-02-17 04:53:00|576.67|573.87|577.36|574.56|577.36|574.56|576.57|573.77|0
1645073590000|2022-02-17 04:53:10|577.25|574.45|577.13|574.33|577.48|574.68|577.13|574.33|0
1645073600000|2022-02-17 04:53:20|577.25|574.45|577.13|574.33|577.25|574.45|577.13|574.33|0
1645073610000|2022-02-17 04:53:30|577.59|574.79|577.82|575.02|577.82|575.02|577.59|574.79|0
1645073620000|2022-02-17 04:53:40|578.04|575.24|577.82|575.02|578.04|575.24|577.82|575.02|0
1645073630000|2022-02-17 04:53:50|578.04|575.24|577.82|575.02|578.27|575.47|577.82|575.02|0
1645073640000|2022-02-17 04:54:00|577.93|575.13|578.04|575.24|578.04|575.24|577.82|575.02|0
1645073650000|2022-02-17 04:54:10|578.16|575.36|578.27|575.47|578.27|575.47|578.04|575.24|0
1645073660000|2022-02-17 04:54:20|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1645073670000|2022-02-17 04:54:30|578.27|575.47|578.27|575.47|578.27|575.47|578.27|575.47|0
1645073680000|2022-02-17 04:54:40|578.5|575.7|578.5|575.7|578.5|575.7|578.5|575.7|0
1645073690000|2022-02-17 04:54:50|578.27|575.47|578.5|575.7|578.73|575.93|578.27|575.47|0
1645073700000|2022-02-17 04:55:00|578.73|575.93|578.73|575.93|578.73|575.93|578.73|575.93|0
1645073710000|2022-02-17 04:55:10|578.04|575.24|578.27|575.47|578.5|575.7|578.04|575.24|0
1645073720000|2022-02-17 04:55:20|578.5|575.7|578.5|575.7|578.5|575.7|578.5|575.7|0
1645073740000|2022-02-17 04:55:40|578.73|575.93|578.73|575.93|578.73|575.93|578.73|575.93|0
1645073750000|2022-02-17 04:55:50|578.62|575.82|578.73|575.93|578.73|575.93|578.5|575.7|0
1645073770000|2022-02-17 04:56:10|578.62|575.82|578.73|575.93|578.73|575.93|578.39|575.59|0
1645073780000|2022-02-17 04:56:20|578.5|575.7|578.5|575.7|578.5|575.7|578.5|575.7|0
1645073790000|2022-02-17 04:56:30|578.27|575.47|578.39|575.59|578.39|575.59|578.27|575.47|0
1645073800000|2022-02-17 04:56:40|578.5|575.7|578.04|575.24|578.5|575.7|578.04|575.24|0
1645073810000|2022-02-17 04:56:50|577.82|575.02|577.48|574.68|577.82|575.02|577.48|574.68|0
1645073820000|2022-02-17 04:57:00|577.36|574.56|577.59|574.79|577.59|574.79|577.36|574.56|0
1645073830000|2022-02-17 04:57:10|577.71|574.91|577.71|574.91|577.82|575.02|577.71|574.91|0
1645073840000|2022-02-17 04:57:20|577.82|575.02|578.04|575.24|578.04|575.24|577.82|575.02|0
1645073850000|2022-02-17 04:57:30|578.27|575.47|578.62|575.82|578.62|575.82|578.27|575.47|0
1645073860000|2022-02-17 04:57:40|578.5|575.7|578.04|575.24|578.5|575.7|578.04|575.24|0
1645073870000|2022-02-17 04:57:50|577.82|575.02|578.27|575.47|578.27|575.47|577.82|575.02|0
1645073880000|2022-02-17 04:58:00|578.04|575.24|578.27|575.47|578.27|575.47|578.04|575.24|0
1645073890000|2022-02-17 04:58:10|578.96|576.16|578.85|576.05|578.96|576.16|578.73|575.93|0
1645073900000|2022-02-17 04:58:20|578.73|575.93|578.27|575.47|578.73|575.93|578.27|575.47|0
1645073910000|2022-02-17 04:58:30|578.04|575.24|578.27|575.47|578.5|575.7|578.04|575.24|0
1645073920000|2022-02-17 04:58:40|578.04|575.24|578.39|575.59|578.5|575.7|578.04|575.24|0
1645073930000|2022-02-17 04:58:50|578.27|575.47|577.82|575.02|578.27|575.47|577.82|575.02|0
1645073940000|2022-02-17 04:59:00|577.59|574.79|577.13|574.33|577.59|574.79|577.13|574.33|0
1645073950000|2022-02-17 04:59:10|577.36|574.56|578.04|575.24|578.04|575.24|577.36|574.56|0
1645073960000|2022-02-17 04:59:20|578.39|575.59|578.39|575.59|578.39|575.59|578.27|575.47|0
1645073970000|2022-02-17 04:59:30|578.73|575.93|578.5|575.7|578.73|575.93|578.5|575.7|0
1645073980000|2022-02-17 04:59:40|578.85|576.05|578.96|576.16|578.96|576.16|578.85|576.05|0
1645074000000|2022-02-17 05:00:00|579.41|576.61|579.41|576.61|579.41|576.61|579.41|576.61|0
1645074010000|2022-02-17 05:00:10|579.19|576.39|579.19|576.39|579.19|576.39|579.19|576.39|0
1645074020000|2022-02-17 05:00:20|579.41|576.61|579.64|576.84|579.64|576.84|579.19|576.39|0
1645074030000|2022-02-17 05:00:30|579.41|576.61|579.41|576.61|579.41|576.61|579.41|576.61|0
1645074040000|2022-02-17 05:00:40|579.19|576.39|579.64|576.84|579.64|576.84|579.19|576.39|0
1645074050000|2022-02-17 05:00:50|580.1|577.3|580.33|577.53|580.33|577.53|580.1|577.3|0
1645074060000|2022-02-17 05:01:00|580.56|577.76|580.56|577.76|580.56|577.76|580.56|577.76|0
1645074070000|2022-02-17 05:01:10|580.33|577.53|580.56|577.76|580.56|577.76|580.33|577.53|0
1645074100000|2022-02-17 05:01:40|580.33|577.53|579.41|576.61|580.33|577.53|579.18|576.38|0
1645074110000|2022-02-17 05:01:50|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1645074120000|2022-02-17 05:02:00|579.41|576.61|579.64|576.84|579.76|576.96|579.41|576.61|0
1645074130000|2022-02-17 05:02:10|579.18|576.38|579.08|576.28|579.18|576.38|578.96|576.16|0
1645074140000|2022-02-17 05:02:20|579.18|576.38|579.3|576.5|579.41|576.61|579.18|576.38|0
1645074150000|2022-02-17 05:02:30|579.41|576.61|579.53|576.73|579.53|576.73|579.18|576.38|0
1645074160000|2022-02-17 05:02:40|579.87|577.07|579.64|576.84|579.87|577.07|579.64|576.84|0
1645074170000|2022-02-17 05:02:50|579.41|576.61|579.41|576.61|579.53|576.73|579.41|576.61|0
1645074180000|2022-02-17 05:03:00|579.18|576.38|578.73|575.93|579.18|576.38|578.73|575.93|0
1645074190000|2022-02-17 05:03:10|578.27|575.47|577.59|574.79|578.27|575.47|577.59|574.79|0
1645074200000|2022-02-17 05:03:20|577.81|575.01|577.59|574.79|577.81|575.01|577.59|574.79|0
1645074210000|2022-02-17 05:03:30|577.81|575.01|577.81|575.01|578.04|575.24|577.81|575.01|0
1645074220000|2022-02-17 05:03:40|577.59|574.79|577.59|574.79|577.59|574.79|577.59|574.79|0
1645074230000|2022-02-17 05:03:50|577.48|574.68|577.36|574.56|577.48|574.68|577.36|574.56|0
1645074240000|2022-02-17 05:04:00|577.59|574.79|578.39|575.59|578.39|575.59|577.59|574.79|0
1645074250000|2022-02-17 05:04:10|578.5|575.7|578.5|575.7|578.5|575.7|578.5|575.7|0
1645074260000|2022-02-17 05:04:20|578.73|575.93|579.07|576.27|579.07|576.27|578.73|575.93|0
1645074270000|2022-02-17 05:04:30|579.41|576.61|579.18|576.38|579.41|576.61|579.18|576.38|0
1645074280000|2022-02-17 05:04:40|579.07|576.27|579.3|576.5|579.3|576.5|579.07|576.27|0
1645074290000|2022-02-17 05:04:50|579.18|576.38|579.18|576.38|579.18|576.38|579.07|576.27|0
1645074300000|2022-02-17 05:05:00|579.07|576.27|579.18|576.38|579.18|576.38|578.96|576.16|0
1645074310000|2022-02-17 05:05:10|579.64|576.84|579.64|576.84|579.87|577.07|579.64|576.84|0
1645074320000|2022-02-17 05:05:20|579.53|576.73|579.53|576.73|579.53|576.73|579.53|576.73|0
1645074330000|2022-02-17 05:05:30|579.41|576.61|579.18|576.38|579.41|576.61|579.18|576.38|0
1645074340000|2022-02-17 05:05:40|579.3|576.5|578.5|575.7|579.3|576.5|578.5|575.7|0
1645074350000|2022-02-17 05:05:50|578.27|575.47|578.27|575.47|578.27|575.47|578.04|575.24|0
1645074360000|2022-02-17 05:06:00|578.85|576.05|578.73|575.93|578.85|576.05|578.73|575.93|0
1645074370000|2022-02-17 05:06:10|578.5|575.7|578.39|575.59|578.5|575.7|578.16|575.36|0
1645074380000|2022-02-17 05:06:20|578.27|575.47|578.62|575.82|578.62|575.82|578.27|575.47|0
1645074390000|2022-02-17 05:06:30|578.27|575.47|575.08|572.28|578.27|575.47|575.08|572.28|0
1645074400000|2022-02-17 05:06:40|575.65|572.85|575.08|572.28|575.65|572.85|575.08|572.28|0
1645074410000|2022-02-17 05:06:50|574.16|571.36|570.07|567.27|574.16|571.36|570.07|567.27|0
1645074420000|2022-02-17 05:07:00|570.87|568.07|571.66|568.86|571.66|568.86|570.87|568.07|0
1645074430000|2022-02-17 05:07:10|573.02|570.22|571.89|569.09|573.02|570.22|571.89|569.09|0
1645074440000|2022-02-17 05:07:20|571.43|568.63|571.66|568.86|572.11|569.31|571.43|568.63|0
1645074450000|2022-02-17 05:07:30|571.89|569.09|572.34|569.54|572.34|569.54|571.55|568.75|0
1645074460000|2022-02-17 05:07:40|572.8|570|572.57|569.77|572.8|570|572|569.2|0
1645074470000|2022-02-17 05:07:50|572.46|569.66|572.69|569.89|572.92|570.12|572.46|569.66|0
1645074480000|2022-02-17 05:08:00|572.34|569.54|572.57|569.77|572.57|569.77|571.2|568.4|0
1645074490000|2022-02-17 05:08:10|572.69|569.89|571.89|569.09|572.69|569.89|571.89|569.09|0
1645074500000|2022-02-17 05:08:20|571.78|568.98|571.66|568.86|571.89|569.09|571.66|568.86|0
1645074510000|2022-02-17 05:08:30|571.89|569.09|572.57|569.77|572.57|569.77|571.89|569.09|0
1645074520000|2022-02-17 05:08:40|573.14|570.34|573.02|570.22|573.14|570.34|572.69|569.89|0
1645074530000|2022-02-17 05:08:50|572.8|570|571.43|568.63|572.8|570|571.43|568.63|0
1645074540000|2022-02-17 05:09:00|571.66|568.86|572.92|570.12|573.14|570.34|571.66|568.86|0
1645074550000|2022-02-17 05:09:10|572.69|569.89|572.57|569.77|572.8|570|572.34|569.54|0
1645074560000|2022-02-17 05:09:20|572.34|569.54|572.8|570|572.8|570|572.34|569.54|0
1645074570000|2022-02-17 05:09:30|572.69|569.89|572.57|569.77|573.14|570.34|572.57|569.77|0
1645074580000|2022-02-17 05:09:40|572.8|570|573.25|570.45|573.25|570.45|572.69|569.89|0
1645074590000|2022-02-17 05:09:50|573.14|570.34|573.37|570.57|573.37|570.57|572.91|570.11|0
1645074600000|2022-02-17 05:10:00|573.25|570.45|572.57|569.77|573.48|570.68|572.57|569.77|0
1645074610000|2022-02-17 05:10:10|572.8|570|571.89|569.09|572.8|570|571.89|569.09|0
1645074620000|2022-02-17 05:10:20|572.11|569.31|572.34|569.54|572.34|569.54|571.78|568.98|0
1645074630000|2022-02-17 05:10:30|572.11|569.31|572.57|569.77|572.57|569.77|572.11|569.31|0
1645074640000|2022-02-17 05:10:40|572.46|569.66|572|569.2|572.46|569.66|572|569.2|0
1645074650000|2022-02-17 05:10:50|572.23|569.43|573.02|570.22|573.02|570.22|572.23|569.43|0
1645074660000|2022-02-17 05:11:00|572.8|570|572.34|569.54|572.8|570|572.34|569.54|0
1645074670000|2022-02-17 05:11:10|572.57|569.77|573.02|570.22|573.02|570.22|572.57|569.77|0
1645074680000|2022-02-17 05:11:20|572.8|570|572.8|570|572.8|570|572.8|570|0
1645074690000|2022-02-17 05:11:30|572.34|569.54|572.34|569.54|572.57|569.77|572.34|569.54|0
1645074700000|2022-02-17 05:11:40|572.46|569.66|572.57|569.77|572.57|569.77|572.46|569.66|0
1645074710000|2022-02-17 05:11:50|572.11|569.31|572.69|569.89|572.69|569.89|572.11|569.31|0
1645074720000|2022-02-17 05:12:00|572.8|570|573.25|570.45|573.25|570.45|572.8|570|0
1645074730000|2022-02-17 05:12:10|573.48|570.68|574.62|571.82|574.85|572.05|573.48|570.68|0
1645074740000|2022-02-17 05:12:20|574.39|571.59|574.05|571.25|574.39|571.59|574.05|571.25|0
1645074750000|2022-02-17 05:12:30|573.94|571.14|573.83|571.03|574.05|571.25|573.83|571.03|0
1645074760000|2022-02-17 05:12:40|573.71|570.91|573.71|570.91|574.16|571.36|573.6|570.8|0
1645074770000|2022-02-17 05:12:50|573.94|571.14|574.05|571.25|574.16|571.36|573.83|571.03|0
1645074780000|2022-02-17 05:13:00|573.94|571.14|573.83|571.03|573.94|571.14|573.6|570.8|0
1645074790000|2022-02-17 05:13:10|573.71|570.91|573.6|570.8|573.71|570.91|573.6|570.8|0
1645074800000|2022-02-17 05:13:20|574.05|571.25|574.05|571.25|574.16|571.36|574.05|571.25|0
1645074810000|2022-02-17 05:13:30|573.93|571.13|574.62|571.82|574.62|571.82|573.93|571.13|0
1645074820000|2022-02-17 05:13:40|575.07|572.27|574.85|572.05|575.07|572.27|574.85|572.05|0
1645074830000|2022-02-17 05:13:50|575.3|572.5|574.74|571.94|575.3|572.5|574.74|571.94|0
1645074840000|2022-02-17 05:14:00|574.39|571.59|574.39|571.59|574.85|572.05|574.39|571.59|0
1645074850000|2022-02-17 05:14:10|574.16|571.36|573.93|571.13|574.16|571.36|573.93|571.13|0
1645074860000|2022-02-17 05:14:20|574.16|571.36|573.93|571.13|574.16|571.36|573.93|571.13|0
1645074870000|2022-02-17 05:14:30|574.28|571.48|574.28|571.48|574.28|571.48|574.16|571.36|0
1645074880000|2022-02-17 05:14:40|574.62|571.82|574.39|571.59|574.62|571.82|574.39|571.59|0
1645074890000|2022-02-17 05:14:50|574.62|571.82|574.51|571.71|574.62|571.82|574.51|571.71|0
1645074900000|2022-02-17 05:15:00|574.39|571.59|574.39|571.59|574.51|571.71|574.39|571.59|0
1645074910000|2022-02-17 05:15:10|574.51|571.71|574.39|571.59|574.62|571.82|574.39|571.59|0
1645074920000|2022-02-17 05:15:20|574.28|571.48|574.39|571.59|574.39|571.59|574.28|571.48|0
1645074930000|2022-02-17 05:15:30|574.28|571.48|574.16|571.36|574.39|571.59|574.16|571.36|0
1645074940000|2022-02-17 05:15:40|574.28|571.48|574.39|571.59|574.39|571.59|574.05|571.25|0
1645074950000|2022-02-17 05:15:50|574.16|571.36|574.16|571.36|574.39|571.59|574.16|571.36|0
1645074960000|2022-02-17 05:16:00|574.28|571.48|573.25|570.45|574.28|571.48|573.25|570.45|0
1645074970000|2022-02-17 05:16:10|571.88|569.08|572.34|569.54|572.34|569.54|571.88|569.08|0
1645074980000|2022-02-17 05:16:20|572.69|569.89|572.8|570|572.8|570|572.57|569.77|0
1645074990000|2022-02-17 05:16:30|572.69|569.89|572.46|569.66|572.69|569.89|572.46|569.66|0
1645075000000|2022-02-17 05:16:40|572.57|569.77|572.11|569.31|572.69|569.89|572.11|569.31|0
1645075010000|2022-02-17 05:16:50|572|569.2|572.11|569.31|572.11|569.31|572|569.2|0
1645075020000|2022-02-17 05:17:00|571.43|568.63|571.66|568.86|571.88|569.08|571.43|568.63|0
1645075030000|2022-02-17 05:17:10|571.78|568.98|571.43|568.63|571.78|568.98|570.97|568.17|0
1645075040000|2022-02-17 05:17:20|571.2|568.4|571.43|568.63|571.43|568.63|571.2|568.4|0
1645075050000|2022-02-17 05:17:30|571.55|568.75|571.43|568.63|571.55|568.75|571.43|568.63|0
1645075060000|2022-02-17 05:17:40|571.55|568.75|570.97|568.17|571.55|568.75|570.97|568.17|0
1645075070000|2022-02-17 05:17:50|571.2|568.4|570.86|568.06|571.2|568.4|570.86|568.06|0
1645075080000|2022-02-17 05:18:00|570.97|568.17|570.75|567.95|571.09|568.29|570.75|567.95|0
1645075090000|2022-02-17 05:18:10|571.2|568.4|571.88|569.08|571.88|569.08|571.2|568.4|0
1645075100000|2022-02-17 05:18:20|571.78|568.98|571.09|568.29|571.78|568.98|571.09|568.29|0
1645075110000|2022-02-17 05:18:30|570.97|568.17|570.97|568.17|570.97|568.17|570.75|567.95|0
1645075120000|2022-02-17 05:18:40|571.09|568.29|570.75|567.95|571.09|568.29|570.75|567.95|0
1645075130000|2022-02-17 05:18:50|570.97|568.17|570.86|568.06|570.97|568.17|570.75|567.95|0
1645075140000|2022-02-17 05:19:00|571.2|568.4|571.2|568.4|571.43|568.63|570.97|568.17|0
1645075150000|2022-02-17 05:19:10|570.97|568.17|571.2|568.4|571.2|568.4|570.97|568.17|0
1645075160000|2022-02-17 05:19:20|571.43|568.63|571.43|568.63|571.43|568.63|571.2|568.4|0
1645075170000|2022-02-17 05:19:30|571.55|568.75|571.55|568.75|571.66|568.86|571.2|568.4|0
1645075180000|2022-02-17 05:19:40|571.66|568.86|571.66|568.86|571.88|569.08|571.66|568.86|0
1645075190000|2022-02-17 05:19:50|571.77|568.97|571.88|569.08|571.88|569.08|571.77|568.97|0
1645075200000|2022-02-17 05:20:00|572|569.2|571.66|568.86|572|569.2|571.66|568.86|0
1645075210000|2022-02-17 05:20:10|571.43|568.63|571.32|568.52|571.55|568.75|571.32|568.52|0
1645075220000|2022-02-17 05:20:20|571.43|568.63|571.66|568.86|571.66|568.86|571.43|568.63|0
1645075230000|2022-02-17 05:20:30|571.32|568.52|571.43|568.63|571.43|568.63|571.2|568.4|0
1645075240000|2022-02-17 05:20:40|571.55|568.75|571.43|568.63|571.55|568.75|571.32|568.52|0
1645075250000|2022-02-17 05:20:50|571.2|568.4|571.88|569.08|572|569.2|571.2|568.4|0
1645075260000|2022-02-17 05:21:00|571.77|568.97|571.66|568.86|571.77|568.97|571.66|568.86|0
1645075270000|2022-02-17 05:21:10|571.77|568.97|571.88|569.08|571.88|569.08|571.66|568.86|0
1645075280000|2022-02-17 05:21:20|571.66|568.86|571.66|568.86|571.88|569.08|571.66|568.86|0
1645075290000|2022-02-17 05:21:30|571.43|568.63|571.77|568.97|571.77|568.97|571.43|568.63|0
1645075300000|2022-02-17 05:21:40|571.88|569.08|572.11|569.31|572.23|569.43|571.88|569.08|0
1645075310000|2022-02-17 05:21:50|571.88|569.08|572|569.2|572.11|569.31|571.88|569.08|0
1645075320000|2022-02-17 05:22:00|572.11|569.31|571.88|569.08|572.11|569.31|571.43|568.63|0
1645075330000|2022-02-17 05:22:10|572|569.2|571.88|569.08|572|569.2|571.88|569.08|0
1645075340000|2022-02-17 05:22:20|571.55|568.75|571.43|568.63|571.77|568.97|571.43|568.63|0
1645075350000|2022-02-17 05:22:30|571.66|568.86|571.66|568.86|571.77|568.97|571.66|568.86|0
1645075360000|2022-02-17 05:22:40|571.77|568.97|571.66|568.86|571.77|568.97|571.66|568.86|0
1645075370000|2022-02-17 05:22:50|571.77|568.97|571.66|568.86|571.77|568.97|571.55|568.75|0
1645075380000|2022-02-17 05:23:00|571.43|568.63|571.2|568.4|571.43|568.63|571.09|568.29|0
1645075390000|2022-02-17 05:23:10|571.09|568.29|570.75|567.95|571.09|568.29|570.75|567.95|0
1645075400000|2022-02-17 05:23:20|570.52|567.72|570.64|567.84|570.64|567.84|570.18|567.38|0
1645075410000|2022-02-17 05:23:30|570.18|567.38|570.52|567.72|570.52|567.72|570.18|567.38|0
1645075420000|2022-02-17 05:23:40|570.29|567.49|570.52|567.72|570.52|567.72|570.29|567.49|0
1645075430000|2022-02-17 05:23:50|570.41|567.61|570.52|567.72|570.75|567.95|570.41|567.61|0
1645075440000|2022-02-17 05:24:00|570.41|567.61|570.52|567.72|570.52|567.72|570.29|567.49|0
1645075450000|2022-02-17 05:24:10|570.29|567.49|570.06|567.26|570.29|567.49|570.06|567.26|0
1645075460000|2022-02-17 05:24:20|570.29|567.49|570.06|567.26|570.29|567.49|569.61|566.81|0
1645075470000|2022-02-17 05:24:30|571.2|568.4|571.43|568.63|571.66|568.86|571.2|568.4|0
1645075480000|2022-02-17 05:24:40|571.32|568.52|571.09|568.29|571.32|568.52|570.97|568.17|0
1645075490000|2022-02-17 05:24:50|570.97|568.17|571.43|568.63|571.66|568.86|570.97|568.17|0
1645075500000|2022-02-17 05:25:00|570.97|568.17|570.75|567.95|570.97|568.17|570.52|567.72|0
1645075510000|2022-02-17 05:25:10|570.52|567.72|570.97|568.17|570.97|568.17|570.52|567.72|0
1645075520000|2022-02-17 05:25:20|570.75|567.95|570.64|567.84|570.97|568.17|570.64|567.84|0
1645075530000|2022-02-17 05:25:30|570.52|567.72|570.52|567.72|570.64|567.84|570.52|567.72|0
1645075540000|2022-02-17 05:25:40|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1645075550000|2022-02-17 05:25:50|570.97|568.17|570.86|568.06|571.09|568.29|570.86|568.06|0
1645075560000|2022-02-17 05:26:00|570.64|567.84|571.2|568.4|571.2|568.4|570.64|567.84|0
1645075570000|2022-02-17 05:26:10|571.09|568.29|571.2|568.4|571.2|568.4|571.09|568.29|0
1645075580000|2022-02-17 05:26:20|571.32|568.52|571.2|568.4|571.32|568.52|571.09|568.29|0
1645075590000|2022-02-17 05:26:30|571.32|568.52|571.43|568.63|571.66|568.86|571.32|568.52|0
1645075600000|2022-02-17 05:26:40|571.66|568.86|571.66|568.86|571.66|568.86|571.55|568.75|0
1645075610000|2022-02-17 05:26:50|571.43|568.63|571.55|568.75|571.55|568.75|571.43|568.63|0
1645075620000|2022-02-17 05:27:00|571.43|568.63|571.55|568.75|571.66|568.86|571.43|568.63|0
1645075630000|2022-02-17 05:27:10|571.43|568.63|571.77|568.97|571.77|568.97|571.43|568.63|0
1645075640000|2022-02-17 05:27:20|571.66|568.86|571.43|568.63|571.66|568.86|571.43|568.63|0
1645075650000|2022-02-17 05:27:30|571.66|568.86|571.43|568.63|571.66|568.86|571.32|568.52|0
1645075660000|2022-02-17 05:27:40|571.66|568.86|571.66|568.86|571.88|569.08|571.66|568.86|0
1645075670000|2022-02-17 05:27:50|571.88|569.08|571.2|568.4|571.88|569.08|571.2|568.4|0
1645075680000|2022-02-17 05:28:00|571.43|568.63|571.65|568.85|571.65|568.85|571.43|568.63|0
1645075690000|2022-02-17 05:28:10|571.77|568.97|571.65|568.85|571.77|568.97|571.65|568.85|0
1645075700000|2022-02-17 05:28:20|571.55|568.75|571.32|568.52|571.55|568.75|571.32|568.52|0
1645075710000|2022-02-17 05:28:30|570.97|568.17|570.74|567.94|571.2|568.4|570.74|567.94|0
1645075720000|2022-02-17 05:28:40|570.97|568.17|570.97|568.17|570.97|568.17|570.74|567.94|0
1645075730000|2022-02-17 05:28:50|571.2|568.4|570.86|568.06|571.2|568.4|570.86|568.06|0
1645075740000|2022-02-17 05:29:00|570.97|568.17|570.29|567.49|570.97|568.17|570.29|567.49|0
1645075750000|2022-02-17 05:29:10|570.52|567.72|570.52|567.72|570.52|567.72|570.41|567.61|0
1645075760000|2022-02-17 05:29:20|570.29|567.49|570.41|567.61|570.52|567.72|570.29|567.49|0
1645075770000|2022-02-17 05:29:30|570.52|567.72|570.97|568.17|570.97|568.17|570.52|567.72|0
1645075780000|2022-02-17 05:29:40|570.86|568.06|570.74|567.94|570.86|568.06|570.74|567.94|0
1645075790000|2022-02-17 05:29:50|570.86|568.06|570.52|567.72|570.86|568.06|570.29|567.49|0
1645075800000|2022-02-17 05:30:00|570.74|567.94|571.77|568.97|571.77|568.97|570.74|567.94|0
1645075810000|2022-02-17 05:30:10|571.32|568.52|571.88|569.08|571.88|569.08|571.32|568.52|0
1645075820000|2022-02-17 05:30:20|571.65|568.85|571.43|568.63|571.65|568.85|571.43|568.63|0
1645075830000|2022-02-17 05:30:30|570.97|568.17|571.32|568.52|571.32|568.52|570.74|567.94|0
1645075840000|2022-02-17 05:30:40|571.09|568.29|571.55|568.75|571.55|568.75|571.09|568.29|0
1645075850000|2022-02-17 05:30:50|571.09|568.29|570.97|568.17|571.09|568.29|570.86|568.06|0
1645075860000|2022-02-17 05:31:00|570.52|567.72|570.18|567.38|570.52|567.72|570.18|567.38|0
1645075870000|2022-02-17 05:31:10|570.06|567.26|570.29|567.49|570.64|567.84|570.06|567.26|0
1645075880000|2022-02-17 05:31:20|570.18|567.38|569.83|567.03|570.18|567.38|569.73|566.93|0
1645075890000|2022-02-17 05:31:30|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1645075900000|2022-02-17 05:31:40|569.61|566.81|569.04|566.24|569.83|567.03|569.04|566.24|0
1645075910000|2022-02-17 05:31:50|568.47|565.67|568.59|565.79|568.59|565.79|568.24|565.44|0
1645075920000|2022-02-17 05:32:00|569.04|566.24|569.5|566.7|569.5|566.7|569.04|566.24|0
1645075930000|2022-02-17 05:32:10|569.83|567.03|570.29|567.49|570.29|567.49|569.61|566.81|0
1645075940000|2022-02-17 05:32:20|570.06|567.26|569.5|566.7|570.06|567.26|569.04|566.24|0
1645075950000|2022-02-17 05:32:30|569.38|566.58|569.27|566.47|569.38|566.58|569.15|566.35|0
1645075960000|2022-02-17 05:32:40|569.38|566.58|568.92|566.12|569.5|566.7|568.92|566.12|0
1645075970000|2022-02-17 05:32:50|569.04|566.24|569.04|566.24|569.04|566.24|569.04|566.24|0
1645075980000|2022-02-17 05:33:00|568.92|566.12|568.7|565.9|568.92|566.12|568.7|565.9|0
1645075990000|2022-02-17 05:33:10|568.24|565.44|568.47|565.67|568.47|565.67|568.02|565.22|0
1645076000000|2022-02-17 05:33:20|568.24|565.44|568.47|565.67|568.82|566.02|568.24|565.44|0
1645076010000|2022-02-17 05:33:30|568.24|565.44|568.02|565.22|568.36|565.56|568.02|565.22|0
1645076020000|2022-02-17 05:33:40|568.36|565.56|568.13|565.33|568.36|565.56|568.13|565.33|0
1645076030000|2022-02-17 05:33:50|568.02|565.22|568.47|565.67|568.47|565.67|568.02|565.22|0
1645076040000|2022-02-17 05:34:00|568.7|565.9|568.92|566.12|568.92|566.12|568.59|565.79|0
1645076050000|2022-02-17 05:34:10|569.27|566.47|568.92|566.12|569.27|566.47|568.92|566.12|0
1645076060000|2022-02-17 05:34:20|569.27|566.47|569.27|566.47|569.27|566.47|569.27|566.47|0
1645076070000|2022-02-17 05:34:30|569.15|566.35|568.82|566.02|569.15|566.35|568.82|566.02|0
1645076080000|2022-02-17 05:34:40|568.7|565.9|568.7|565.9|568.7|565.9|568.7|565.9|0
1645076090000|2022-02-17 05:34:50|568.59|565.79|568.24|565.44|568.59|565.79|568.02|565.22|0
1645076100000|2022-02-17 05:35:00|568.47|565.67|568.02|565.22|568.47|565.67|568.02|565.22|0
1645076110000|2022-02-17 05:35:10|567.79|564.99|567.68|564.88|567.79|564.99|567.68|564.88|0
1645076120000|2022-02-17 05:35:20|567.56|564.76|568.24|565.44|568.24|565.44|567.56|564.76|0
1645076130000|2022-02-17 05:35:30|567.68|564.88|567.79|564.99|567.91|565.11|567.56|564.76|0
1645076140000|2022-02-17 05:35:40|568.02|565.22|568.02|565.22|568.13|565.33|568.02|565.22|0
1645076150000|2022-02-17 05:35:50|567.91|565.11|568.24|565.44|568.24|565.44|567.79|564.99|0
1645076160000|2022-02-17 05:36:00|568.02|565.22|568.7|565.9|568.7|565.9|567.91|565.11|0
1645076170000|2022-02-17 05:36:10|568.47|565.67|569.15|566.35|569.15|566.35|568.47|565.67|0
1645076180000|2022-02-17 05:36:20|569.27|566.47|569.61|566.81|569.61|566.81|569.27|566.47|0
1645076190000|2022-02-17 05:36:30|569.83|567.03|569.61|566.81|569.83|567.03|569.61|566.81|0
1645076200000|2022-02-17 05:36:40|569.83|567.03|569.95|567.15|570.06|567.26|569.83|567.03|0
1645076210000|2022-02-17 05:36:50|569.83|567.03|570.06|567.26|570.29|567.49|569.83|567.03|0
1645076220000|2022-02-17 05:37:00|570.29|567.49|570.52|567.72|570.52|567.72|570.29|567.49|0
1645076230000|2022-02-17 05:37:10|570.29|567.49|570.52|567.72|570.52|567.72|570.29|567.49|0
1645076240000|2022-02-17 05:37:20|570.74|567.94|570.97|568.17|570.97|568.17|570.74|567.94|0
1645076250000|2022-02-17 05:37:30|570.29|567.49|570.29|567.49|570.52|567.72|570.29|567.49|0
1645076260000|2022-02-17 05:37:40|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1645076270000|2022-02-17 05:37:50|570.29|567.49|570.29|567.49|570.52|567.72|570.29|567.49|0
1645076280000|2022-02-17 05:38:00|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1645076290000|2022-02-17 05:38:10|570.29|567.49|570.97|568.17|570.97|568.17|570.29|567.49|0
1645076300000|2022-02-17 05:38:20|570.86|568.06|570.63|567.83|570.86|568.06|570.63|567.83|0
1645076310000|2022-02-17 05:38:30|570.52|567.72|569.83|567.03|570.52|567.72|569.83|567.03|0
1645076320000|2022-02-17 05:38:40|569.95|567.15|569.83|567.03|569.95|567.15|569.83|567.03|0
1645076330000|2022-02-17 05:38:50|569.72|566.92|569.72|566.92|569.72|566.92|569.72|566.92|0
1645076340000|2022-02-17 05:39:00|569.61|566.81|569.83|567.03|569.83|567.03|569.61|566.81|0
1645076350000|2022-02-17 05:39:10|570.06|567.26|569.83|567.03|570.06|567.26|569.83|567.03|0
1645076360000|2022-02-17 05:39:20|570.06|567.26|569.61|566.81|570.06|567.26|569.61|566.81|0
1645076370000|2022-02-17 05:39:30|569.38|566.58|569.95|567.15|569.95|567.15|569.38|566.58|0
1645076380000|2022-02-17 05:39:40|569.83|567.03|569.61|566.81|569.83|567.03|569.61|566.81|0
1645076390000|2022-02-17 05:39:50|569.83|567.03|569.95|567.15|569.95|567.15|569.83|567.03|0
1645076400000|2022-02-17 05:40:00|569.83|567.03|569.72|566.92|569.95|567.15|569.72|566.92|0
1645076410000|2022-02-17 05:40:10|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1645076420000|2022-02-17 05:40:20|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1645076430000|2022-02-17 05:40:30|569.95|567.15|569.61|566.81|569.95|567.15|569.61|566.81|0
1645076440000|2022-02-17 05:40:40|569.95|567.15|569.83|567.03|569.95|567.15|569.83|567.03|0
1645076450000|2022-02-17 05:40:50|569.95|567.15|570.06|567.26|570.06|567.26|569.95|567.15|0
1645076460000|2022-02-17 05:41:00|569.83|567.03|569.38|566.58|569.83|567.03|569.38|566.58|0
1645076470000|2022-02-17 05:41:10|568.92|566.12|568.59|565.79|568.92|566.12|568.59|565.79|0
1645076480000|2022-02-17 05:41:20|568.7|565.9|568.92|566.12|568.92|566.12|568.7|565.9|0
1645076490000|2022-02-17 05:41:30|568.81|566.01|568.81|566.01|568.81|566.01|568.81|566.01|0
1645076500000|2022-02-17 05:41:40|568.7|565.9|568.81|566.01|568.81|566.01|568.59|565.79|0
1645076510000|2022-02-17 05:41:50|569.15|566.35|568.92|566.12|569.15|566.35|568.92|566.12|0
1645076520000|2022-02-17 05:42:00|569.15|566.35|569.5|566.7|569.5|566.7|569.04|566.24|0
1645076530000|2022-02-17 05:42:10|569.38|566.58|569.61|566.81|569.61|566.81|569.38|566.58|0
1645076540000|2022-02-17 05:42:20|569.83|567.03|570.29|567.49|570.29|567.49|569.83|567.03|0
1645076550000|2022-02-17 05:42:30|570.06|567.26|570.29|567.49|570.29|567.49|570.06|567.26|0
1645076560000|2022-02-17 05:42:40|570.51|567.71|570.51|567.71|570.74|567.94|570.51|567.71|0
1645076570000|2022-02-17 05:42:50|570.41|567.61|570.51|567.71|570.51|567.71|570.29|567.49|0
1645076580000|2022-02-17 05:43:00|570.29|567.49|570.06|567.26|570.29|567.49|570.06|567.26|0
1645076590000|2022-02-17 05:43:10|570.18|567.38|570.51|567.71|570.51|567.71|570.06|567.26|0
1645076600000|2022-02-17 05:43:20|570.63|567.83|570.63|567.83|570.63|567.83|570.63|567.83|0
1645076610000|2022-02-17 05:43:30|570.74|567.94|570.63|567.83|570.74|567.94|570.63|567.83|0
1645076620000|2022-02-17 05:43:40|570.51|567.71|570.86|568.06|570.86|568.06|570.51|567.71|0
1645076630000|2022-02-17 05:43:50|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1645076640000|2022-02-17 05:44:00|571.2|568.4|570.97|568.17|571.2|568.4|570.74|567.94|0
1645076650000|2022-02-17 05:44:10|571.2|568.4|571.09|568.29|571.2|568.4|571.09|568.29|0
1645076660000|2022-02-17 05:44:20|570.97|568.17|570.86|568.06|570.97|568.17|570.86|568.06|0
1645076670000|2022-02-17 05:44:30|570.97|568.17|570.74|567.94|570.97|568.17|570.74|567.94|0
1645076680000|2022-02-17 05:44:40|570.97|568.17|571.42|568.62|571.42|568.62|570.97|568.17|0
1645076690000|2022-02-17 05:44:50|571.32|568.52|570.97|568.17|571.32|568.52|570.97|568.17|0
1645076700000|2022-02-17 05:45:00|571.2|568.4|571.2|568.4|571.2|568.4|571.2|568.4|0
1645076720000|2022-02-17 05:45:20|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1645076730000|2022-02-17 05:45:30|571.54|568.74|571.65|568.85|571.65|568.85|571.54|568.74|0
1645076740000|2022-02-17 05:45:40|571.42|568.62|571.42|568.62|571.65|568.85|571.42|568.62|0
1645076750000|2022-02-17 05:45:50|570.97|568.17|571.65|568.85|571.65|568.85|570.97|568.17|0
1645076760000|2022-02-17 05:46:00|571.42|568.62|571.2|568.4|571.42|568.62|571.2|568.4|0
1645076770000|2022-02-17 05:46:10|571.42|568.62|572.33|569.53|572.33|569.53|571.42|568.62|0
1645076780000|2022-02-17 05:46:20|572.23|569.43|572.68|569.88|572.68|569.88|572.11|569.31|0
1645076790000|2022-02-17 05:46:30|572.56|569.76|572.45|569.65|572.56|569.76|572.45|569.65|0
1645076800000|2022-02-17 05:46:40|572.33|569.53|572.45|569.65|572.45|569.65|572.23|569.43|0
1645076810000|2022-02-17 05:46:50|572.56|569.76|572.79|569.99|572.79|569.99|572.56|569.76|0
1645076820000|2022-02-17 05:47:00|572.56|569.76|572|569.2|572.56|569.76|571.88|569.08|0
1645076830000|2022-02-17 05:47:10|572.11|569.31|572.11|569.31|572.23|569.43|572.11|569.31|0
1645076840000|2022-02-17 05:47:20|572.33|569.53|572.33|569.53|572.45|569.65|572.33|569.53|0
1645076850000|2022-02-17 05:47:30|572.45|569.65|572.56|569.76|572.56|569.76|572.33|569.53|0
1645076870000|2022-02-17 05:47:50|572.79|569.99|572.79|569.99|572.79|569.99|572.79|569.99|0
1645076880000|2022-02-17 05:48:00|572.56|569.76|573.14|570.34|573.14|570.34|572.56|569.76|0
1645076890000|2022-02-17 05:48:10|573.02|570.22|573.59|570.79|573.59|570.79|573.02|570.22|0
1645076900000|2022-02-17 05:48:20|573.47|570.67|573.47|570.67|573.7|570.9|573.47|570.67|0
1645076910000|2022-02-17 05:48:30|573.7|570.9|573.59|570.79|573.7|570.9|573.59|570.79|0
1645076920000|2022-02-17 05:48:40|573.47|570.67|573.7|570.9|573.7|570.9|573.47|570.67|0
1645076930000|2022-02-17 05:48:50|573.47|570.67|573.93|571.13|573.93|571.13|573.47|570.67|0
1645076940000|2022-02-17 05:49:00|573.82|571.02|573.47|570.67|573.82|571.02|573.47|570.67|0
1645076950000|2022-02-17 05:49:10|573.59|570.79|573.25|570.45|573.59|570.79|573.25|570.45|0
1645076960000|2022-02-17 05:49:20|573.47|570.67|573.47|570.67|573.59|570.79|573.47|570.67|0
1645076970000|2022-02-17 05:49:30|573.25|570.45|573.25|570.45|573.25|570.45|573.25|570.45|0
1645076980000|2022-02-17 05:49:40|573.59|570.79|573.93|571.13|573.93|571.13|573.59|570.79|0
1645076990000|2022-02-17 05:49:50|573.7|570.9|573.93|571.13|573.93|571.13|573.7|570.9|0
1645077000000|2022-02-17 05:50:00|573.82|571.02|573.25|570.45|573.82|571.02|573.25|570.45|0
1645077010000|2022-02-17 05:50:10|573.14|570.34|573.02|570.22|573.25|570.45|573.02|570.22|0
1645077020000|2022-02-17 05:50:20|573.14|570.34|572.56|569.76|573.14|570.34|572.56|569.76|0
1645077030000|2022-02-17 05:50:30|572.79|569.99|572.68|569.88|572.79|569.99|572.68|569.88|0
1645077040000|2022-02-17 05:50:40|573.02|570.22|572.91|570.11|573.14|570.34|572.91|570.11|0
1645077050000|2022-02-17 05:50:50|573.02|570.22|573.02|570.22|573.24|570.44|573.02|570.22|0
1645077060000|2022-02-17 05:51:00|572.79|569.99|572.79|569.99|572.79|569.99|572.79|569.99|0
1645077070000|2022-02-17 05:51:10|572.91|570.11|572.79|569.99|572.91|570.11|572.79|569.99|0
1645077080000|2022-02-17 05:51:20|573.02|570.22|573.47|570.67|573.47|570.67|573.02|570.22|0
1645077090000|2022-02-17 05:51:30|573.82|571.02|573.93|571.13|573.93|571.13|573.7|570.9|0
1645077100000|2022-02-17 05:51:40|573.7|570.9|573.7|570.9|573.82|571.02|573.7|570.9|0
1645077110000|2022-02-17 05:51:50|573.59|570.79|573.7|570.9|573.7|570.9|573.47|570.67|0
1645077120000|2022-02-17 05:52:00|573.59|570.79|573.7|570.9|573.7|570.9|573.59|570.79|0
1645077140000|2022-02-17 05:52:20|573.93|571.13|574.16|571.36|574.16|571.36|573.93|571.13|0
1645077150000|2022-02-17 05:52:30|574.5|571.7|574.5|571.7|574.61|571.81|574.5|571.7|0
1645077160000|2022-02-17 05:52:40|574.61|571.81|574.61|571.81|574.61|571.81|574.61|571.81|0
1645077170000|2022-02-17 05:52:50|574.84|572.04|574.61|571.81|574.84|572.04|574.61|571.81|0
1645077180000|2022-02-17 05:53:00|574.38|571.58|574.38|571.58|574.38|571.58|574.38|571.58|0
1645077190000|2022-02-17 05:53:10|574.61|571.81|574.84|572.04|574.84|572.04|574.5|571.7|0
1645077200000|2022-02-17 05:53:20|575.07|572.27|574.96|572.16|575.07|572.27|574.96|572.16|0
1645077210000|2022-02-17 05:53:30|575.07|572.27|574.84|572.04|575.07|572.27|574.61|571.81|0
1645077220000|2022-02-17 05:53:40|574.61|571.81|574.38|571.58|574.61|571.81|574.38|571.58|0
1645077230000|2022-02-17 05:53:50|574.16|571.36|574.38|571.58|574.38|571.58|574.16|571.36|0
1645077240000|2022-02-17 05:54:00|574.27|571.47|573.47|570.67|574.27|571.47|573.47|570.67|0
1645077250000|2022-02-17 05:54:10|573.7|570.9|573.7|570.9|573.82|571.02|573.7|570.9|0
1645077260000|2022-02-17 05:54:20|573.82|571.02|573.7|570.9|573.82|571.02|573.7|570.9|0
1645077280000|2022-02-17 05:54:40|573.82|571.02|573.7|570.9|573.82|571.02|573.7|570.9|0
1645077300000|2022-02-17 05:55:00|573.93|571.13|573.93|571.13|573.93|571.13|573.93|571.13|0
1645077310000|2022-02-17 05:55:10|574.05|571.25|574.16|571.36|574.16|571.36|573.93|571.13|0
1645077320000|2022-02-17 05:55:20|574.05|571.25|573.7|570.9|574.16|571.36|573.7|570.9|0
1645077330000|2022-02-17 05:55:30|573.59|570.79|573.36|570.56|573.59|570.79|573.36|570.56|0
1645077340000|2022-02-17 05:55:40|573.24|570.44|572.79|569.99|573.24|570.44|572.79|569.99|0
1645077350000|2022-02-17 05:55:50|572.56|569.76|572.56|569.76|572.56|569.76|572.56|569.76|0
1645077360000|2022-02-17 05:56:00|572.33|569.53|572.45|569.65|572.45|569.65|572.33|569.53|0
1645077370000|2022-02-17 05:56:10|572.68|569.88|572.68|569.88|572.68|569.88|572.68|569.88|0
1645077380000|2022-02-17 05:56:20|572.56|569.76|572.79|569.99|572.79|569.99|572.45|569.65|0
1645077390000|2022-02-17 05:56:30|572.68|569.88|572.79|569.99|573.02|570.22|572.68|569.88|0
1645077400000|2022-02-17 05:56:40|572.56|569.76|572.56|569.76|572.56|569.76|572.56|569.76|0
1645077420000|2022-02-17 05:57:00|572.68|569.88|573.02|570.22|573.02|570.22|572.68|569.88|0
1645077430000|2022-02-17 05:57:10|573.24|570.44|573.02|570.22|573.24|570.44|573.02|570.22|0
1645077460000|2022-02-17 05:57:40|573.24|570.44|573.47|570.67|573.47|570.67|573.24|570.44|0
1645077470000|2022-02-17 05:57:50|573.7|570.9|573.47|570.67|573.7|570.9|573.47|570.67|0
1645077490000|2022-02-17 05:58:10|573.02|570.22|572.56|569.76|573.02|570.22|572.56|569.76|0
1645077500000|2022-02-17 05:58:20|572.45|569.65|572.79|569.99|572.79|569.99|572.45|569.65|0
1645077510000|2022-02-17 05:58:30|573.24|570.44|573.24|570.44|573.24|570.44|573.24|570.44|0
1645077520000|2022-02-17 05:58:40|573.02|570.22|573.47|570.67|573.47|570.67|573.02|570.22|0
1645077540000|2022-02-17 05:59:00|573.93|571.13|573.47|570.67|573.93|571.13|573.47|570.67|0
1645077550000|2022-02-17 05:59:10|573.24|570.44|573.13|570.33|573.47|570.67|573.13|570.33|0
1645077560000|2022-02-17 05:59:20|573.24|570.44|572.56|569.76|573.24|570.44|572.56|569.76|0
1645077570000|2022-02-17 05:59:30|573.02|570.22|572.33|569.53|573.02|570.22|572.33|569.53|0
1645077580000|2022-02-17 05:59:40|572.22|569.42|571.88|569.08|572.22|569.42|571.88|569.08|0
1645077590000|2022-02-17 05:59:50|572|569.2|571.65|568.85|572.1|569.3|571.65|568.85|0
1645077600000|2022-02-17 06:00:00|572.91|570.11|573.24|570.44|573.59|570.79|572.91|570.11|0
1645077610000|2022-02-17 06:00:10|573.47|570.67|573.47|570.67|573.93|571.13|573.47|570.67|0
1645077620000|2022-02-17 06:00:20|573.59|570.79|573.59|570.79|573.59|570.79|573.59|570.79|0
1645077630000|2022-02-17 06:00:30|573.7|570.9|574.5|571.7|575.07|572.27|573.7|570.9|0
1645077640000|2022-02-17 06:00:40|574.38|571.58|572.45|569.65|574.5|571.7|572.45|569.65|0
1645077650000|2022-02-17 06:00:50|572.33|569.53|572.22|569.42|572.45|569.65|572.22|569.42|0
1645077660000|2022-02-17 06:01:00|572.33|569.53|572.33|569.53|572.33|569.53|572.22|569.42|0
1645077670000|2022-02-17 06:01:10|572.45|569.65|572.45|569.65|572.45|569.65|572.33|569.53|0
1645077690000|2022-02-17 06:01:30|572.33|569.53|572.1|569.3|572.33|569.53|572.1|569.3|0
1645077700000|2022-02-17 06:01:40|572.22|569.42|572.22|569.42|572.22|569.42|572.1|569.3|0
1645077710000|2022-02-17 06:01:50|572.33|569.53|572.45|569.65|572.45|569.65|572.33|569.53|0
1645077720000|2022-02-17 06:02:00|572.33|569.53|572.45|569.65|572.45|569.65|572.33|569.53|0
1645077730000|2022-02-17 06:02:10|572.33|569.53|572.45|569.65|572.45|569.65|572.33|569.53|0
1645077740000|2022-02-17 06:02:20|572.33|569.53|572.45|569.65|572.45|569.65|572.33|569.53|0
1645077750000|2022-02-17 06:02:30|572.33|569.53|572.33|569.53|572.33|569.53|572.33|569.53|0
1645077760000|2022-02-17 06:02:40|572.45|569.65|572.1|569.3|572.45|569.65|572.1|569.3|0
1645077770000|2022-02-17 06:02:50|571.88|569.08|570.17|567.37|571.88|569.08|570.17|567.37|0
1645077780000|2022-02-17 06:03:00|570.28|567.48|570.74|567.94|570.74|567.94|570.28|567.48|0
1645077790000|2022-02-17 06:03:10|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1645077800000|2022-02-17 06:03:20|570.97|568.17|571.19|568.39|571.19|568.39|570.97|568.17|0
1645077810000|2022-02-17 06:03:30|571.31|568.51|571.65|568.85|571.65|568.85|571.31|568.51|0
1645077820000|2022-02-17 06:03:40|571.88|569.08|571.88|569.08|571.88|569.08|571.88|569.08|0
1645077830000|2022-02-17 06:03:50|572.1|569.3|572.1|569.3|572.33|569.53|572.1|569.3|0
1645077840000|2022-02-17 06:04:00|572.22|569.42|572.45|569.65|572.45|569.65|572.22|569.42|0
1645077850000|2022-02-17 06:04:10|572.33|569.53|572.45|569.65|572.45|569.65|572.33|569.53|0
1645077860000|2022-02-17 06:04:20|572.33|569.53|572.56|569.76|572.56|569.76|572.33|569.53|0
1645077870000|2022-02-17 06:04:30|572.33|569.53|573.01|570.21|573.01|570.21|572.33|569.53|0
1645077880000|2022-02-17 06:04:40|572.91|570.11|572.1|569.3|572.91|570.11|572.1|569.3|0
1645077890000|2022-02-17 06:04:50|571.99|569.19|572.68|569.88|572.79|569.99|571.99|569.19|0
1645077900000|2022-02-17 06:05:00|573.47|570.67|573.47|570.67|573.47|570.67|573.24|570.44|0
1645077910000|2022-02-17 06:05:10|573.7|570.9|573.7|570.9|573.93|571.13|573.7|570.9|0
1645077920000|2022-02-17 06:05:20|573.93|571.13|573.93|571.13|573.93|571.13|573.82|571.02|0
1645077930000|2022-02-17 06:05:30|574.5|571.7|574.38|571.58|574.5|571.7|574.15|571.35|0
1645077940000|2022-02-17 06:05:40|574.84|572.04|574.84|572.04|574.84|572.04|574.61|571.81|0
1645077950000|2022-02-17 06:05:50|575.07|572.27|574.84|572.04|575.07|572.27|574.84|572.04|0
1645077960000|2022-02-17 06:06:00|575.07|572.27|575.07|572.27|575.18|572.38|575.07|572.27|0
1645077970000|2022-02-17 06:06:10|575.41|572.61|575.52|572.72|575.52|572.72|575.29|572.49|0
1645077980000|2022-02-17 06:06:20|575.29|572.49|575.52|572.72|575.52|572.72|575.29|572.49|0
1645077990000|2022-02-17 06:06:30|575.64|572.84|575.75|572.95|575.75|572.95|575.64|572.84|0
1645078010000|2022-02-17 06:06:50|575.64|572.84|575.07|572.27|575.64|572.84|575.07|572.27|0
1645078020000|2022-02-17 06:07:00|575.18|572.38|574.84|572.04|575.18|572.38|574.84|572.04|0
1645078030000|2022-02-17 06:07:10|574.61|571.81|574.61|571.81|574.61|571.81|574.61|571.81|0
1645078040000|2022-02-17 06:07:20|574.38|571.58|574.84|572.04|574.84|572.04|574.38|571.58|0
1645078050000|2022-02-17 06:07:30|574.61|571.81|574.61|571.81|574.61|571.81|574.61|571.81|0
1645078070000|2022-02-17 06:07:50|574.73|571.93|574.73|571.93|574.73|571.93|574.5|571.7|0
1645078080000|2022-02-17 06:08:00|574.38|571.58|574.38|571.58|574.38|571.58|574.27|571.47|0
1645078100000|2022-02-17 06:08:20|574.5|571.7|574.38|571.58|574.61|571.81|574.38|571.58|0
1645078110000|2022-02-17 06:08:30|575.07|572.27|574.84|572.04|575.07|572.27|574.84|572.04|0
1645078120000|2022-02-17 06:08:40|574.61|571.81|574.73|571.93|574.84|572.04|574.61|571.81|0
1645078130000|2022-02-17 06:08:50|574.61|571.81|574.61|571.81|574.61|571.81|574.38|571.58|0
1645078140000|2022-02-17 06:09:00|574.5|571.7|574.5|571.7|574.5|571.7|574.38|571.58|0
1645078150000|2022-02-17 06:09:10|574.61|571.81|574.73|571.93|574.73|571.93|574.61|571.81|0
1645078160000|2022-02-17 06:09:20|574.84|572.04|574.96|572.16|575.06|572.26|574.84|572.04|0
1645078170000|2022-02-17 06:09:30|574.73|571.93|574.84|572.04|574.96|572.16|574.73|571.93|0
1645078180000|2022-02-17 06:09:40|574.96|572.16|574.84|572.04|575.06|572.26|574.84|572.04|0
1645078190000|2022-02-17 06:09:50|575.06|572.26|574.96|572.16|575.06|572.26|574.96|572.16|0
1645078200000|2022-02-17 06:10:00|574.84|572.04|575.18|572.38|575.18|572.38|574.84|572.04|0
1645078210000|2022-02-17 06:10:10|575.87|573.07|575.64|572.84|575.87|573.07|575.52|572.72|0
1645078220000|2022-02-17 06:10:20|575.75|572.95|576.21|573.41|576.21|573.41|575.75|572.95|0
1645078230000|2022-02-17 06:10:30|576.43|573.63|576.43|573.63|576.66|573.86|576.43|573.63|0
1645078240000|2022-02-17 06:10:40|576.66|573.86|576.55|573.75|576.66|573.86|576.55|573.75|0
1645078250000|2022-02-17 06:10:50|576.66|573.86|577.35|574.55|577.35|574.55|576.66|573.86|0
1645078260000|2022-02-17 06:11:00|577.12|574.32|577.12|574.32|577.12|574.32|577.12|574.32|0
1645078270000|2022-02-17 06:11:10|576.89|574.09|577.12|574.32|577.12|574.32|576.89|574.09|0
1645078280000|2022-02-17 06:11:20|576.89|574.09|577.01|574.21|577.35|574.55|576.89|574.09|0
1645078290000|2022-02-17 06:11:30|576.89|574.09|577.46|574.66|577.57|574.77|576.89|574.09|0
1645078300000|2022-02-17 06:11:40|577.57|574.77|577.35|574.55|577.57|574.77|577.35|574.55|0
1645078310000|2022-02-17 06:11:50|576.55|573.75|576.89|574.09|576.89|574.09|576.55|573.75|0
1645078320000|2022-02-17 06:12:00|577.01|574.21|576.78|573.98|577.01|574.21|576.78|573.98|0
1645078330000|2022-02-17 06:12:10|576.89|574.09|576.89|574.09|576.89|574.09|576.89|574.09|0
1645078340000|2022-02-17 06:12:20|577.01|574.21|576.89|574.09|577.01|574.21|576.89|574.09|0
1645078350000|2022-02-17 06:12:30|577.01|574.21|576.89|574.09|577.01|574.21|576.89|574.09|0
1645078360000|2022-02-17 06:12:40|577.01|574.21|576.89|574.09|577.01|574.21|576.89|574.09|0
1645078370000|2022-02-17 06:12:50|577.01|574.21|576.89|574.09|577.01|574.21|576.89|574.09|0
1645078380000|2022-02-17 06:13:00|577.01|574.21|576.89|574.09|577.01|574.21|576.89|574.09|0
1645078400000|2022-02-17 06:13:20|577.01|574.21|576.89|574.09|577.01|574.21|576.89|574.09|0
1645078410000|2022-02-17 06:13:30|577.01|574.21|577.01|574.21|577.01|574.21|576.89|574.09|0
1645078420000|2022-02-17 06:13:40|576.89|574.09|576.89|574.09|577.12|574.32|576.89|574.09|0
1645078430000|2022-02-17 06:13:50|577.01|574.21|577.01|574.21|577.01|574.21|577.01|574.21|0
1645078440000|2022-02-17 06:14:00|576.89|574.09|576.89|574.09|576.89|574.09|576.89|574.09|0
1645078450000|2022-02-17 06:14:10|576.78|573.98|576.2|573.4|576.78|573.98|576.2|573.4|0
1645078460000|2022-02-17 06:14:20|575.98|573.18|576.43|573.63|576.66|573.86|575.98|573.18|0
1645078470000|2022-02-17 06:14:30|576.66|573.86|576.89|574.09|577.01|574.21|576.66|573.86|0
1645078480000|2022-02-17 06:14:40|577.01|574.21|576.66|573.86|577.01|574.21|576.66|573.86|0
1645078490000|2022-02-17 06:14:50|576.89|574.09|576.89|574.09|576.89|574.09|576.89|574.09|0
1645078500000|2022-02-17 06:15:00|577.01|574.21|576.89|574.09|577.01|574.21|576.89|574.09|0
1645078510000|2022-02-17 06:15:10|576.78|573.98|576.89|574.09|576.89|574.09|576.78|573.98|0
1645078520000|2022-02-17 06:15:20|576.78|573.98|576.66|573.86|576.78|573.98|576.66|573.86|0
1645078530000|2022-02-17 06:15:30|576.89|574.09|575.75|572.95|576.89|574.09|575.75|572.95|0
1645078540000|2022-02-17 06:15:40|575.52|572.72|575.52|572.72|575.52|572.72|575.52|572.72|0
1645078550000|2022-02-17 06:15:50|575.64|572.84|575.64|572.84|575.75|572.95|575.64|572.84|0
1645078560000|2022-02-17 06:16:00|575.75|572.95|575.64|572.84|575.75|572.95|575.64|572.84|0
1645078570000|2022-02-17 06:16:10|574.73|571.93|574.84|572.04|574.84|572.04|574.61|571.81|0
1645078580000|2022-02-17 06:16:20|574.73|571.93|574.38|571.58|574.73|571.93|574.38|571.58|0
1645078590000|2022-02-17 06:16:30|574.5|571.7|574.61|571.81|574.84|572.04|574.5|571.7|0
1645078610000|2022-02-17 06:16:50|574.84|572.04|575.52|572.72|575.52|572.72|574.84|572.04|0
1645078620000|2022-02-17 06:17:00|575.41|572.61|575.98|573.18|575.98|573.18|575.41|572.61|0
1645078630000|2022-02-17 06:17:10|576.09|573.29|575.98|573.18|576.2|573.4|575.98|573.18|0
1645078640000|2022-02-17 06:17:20|575.75|572.95|575.75|572.95|575.98|573.18|575.75|572.95|0
1645078650000|2022-02-17 06:17:30|575.87|573.07|575.52|572.72|575.87|573.07|575.52|572.72|0
1645078660000|2022-02-17 06:17:40|575.75|572.95|575.98|573.18|575.98|573.18|575.75|572.95|0
1645078670000|2022-02-17 06:17:50|575.64|572.84|575.75|572.95|575.75|572.95|575.64|572.84|0
1645078680000|2022-02-17 06:18:00|575.87|573.07|575.98|573.18|575.98|573.18|575.87|573.07|0
1645078690000|2022-02-17 06:18:10|575.87|573.07|575.98|573.18|575.98|573.18|575.87|573.07|0
1645078700000|2022-02-17 06:18:20|575.41|572.61|575.06|572.26|575.41|572.61|575.06|572.26|0
1645078710000|2022-02-17 06:18:30|575.29|572.49|575.06|572.26|575.29|572.49|575.06|572.26|0
1645078720000|2022-02-17 06:18:40|575.29|572.49|575.06|572.26|575.29|572.49|575.06|572.26|0
1645078730000|2022-02-17 06:18:50|575.52|572.72|575.41|572.61|575.52|572.72|575.41|572.61|0
1645078740000|2022-02-17 06:19:00|575.18|572.38|575.06|572.26|575.29|572.49|575.06|572.26|0
1645078750000|2022-02-17 06:19:10|575.18|572.38|574.61|571.81|575.18|572.38|574.61|571.81|0
1645078760000|2022-02-17 06:19:20|574.73|571.93|574.61|571.81|574.73|571.93|574.61|571.81|0
1645078770000|2022-02-17 06:19:30|574.38|571.58|574.61|571.81|574.61|571.81|574.15|571.35|0
1645078780000|2022-02-17 06:19:40|574.38|571.58|574.61|571.81|574.61|571.81|574.38|571.58|0
1645078790000|2022-02-17 06:19:50|573.92|571.12|573.7|570.9|573.92|571.12|573.59|570.79|0
1645078800000|2022-02-17 06:20:00|574.38|571.58|574.95|572.15|574.95|572.15|574.38|571.58|0
1645078810000|2022-02-17 06:20:10|574.84|572.04|574.38|571.58|574.84|572.04|574.38|571.58|0
1645078820000|2022-02-17 06:20:20|574.04|571.24|573.81|571.01|574.04|571.24|573.47|570.67|0
1645078830000|2022-02-17 06:20:30|573.47|570.67|573.01|570.21|573.47|570.67|573.01|570.21|0
1645078840000|2022-02-17 06:20:40|573.13|570.33|573.13|570.33|573.13|570.33|573.13|570.33|0
1645078850000|2022-02-17 06:20:50|573.24|570.44|573.47|570.67|573.47|570.67|573.24|570.44|0
1645078860000|2022-02-17 06:21:00|573.59|570.79|573.7|570.9|573.7|570.9|573.47|570.67|0
1645078880000|2022-02-17 06:21:20|573.92|571.12|573.92|571.12|573.92|571.12|573.92|571.12|0
1645078890000|2022-02-17 06:21:30|573.81|571.01|573.7|570.9|573.81|571.01|573.7|570.9|0
1645078910000|2022-02-17 06:21:50|573.92|571.12|574.15|571.35|574.15|571.35|573.92|571.12|0
1645078920000|2022-02-17 06:22:00|574.27|571.47|574.27|571.47|574.27|571.47|574.15|571.35|0
1645078930000|2022-02-17 06:22:10|573.92|571.12|573.47|570.67|574.04|571.24|573.47|570.67|0
1645078940000|2022-02-17 06:22:20|573.7|570.9|573.59|570.79|573.7|570.9|573.59|570.79|0
1645078950000|2022-02-17 06:22:30|573.92|571.12|573.81|571.01|573.92|571.12|573.81|571.01|0
1645078960000|2022-02-17 06:22:40|574.15|571.35|574.23|571.43|574.33|571.53|574.15|571.35|0
1645078970000|2022-02-17 06:22:50|574.33|571.53|574.33|571.53|574.33|571.53|574.33|571.53|0
1645078980000|2022-02-17 06:23:00|574.68|571.88|575.02|572.22|575.02|572.22|574.68|571.88|0
1645078990000|2022-02-17 06:23:10|574.79|571.99|575.02|572.22|575.02|572.22|574.79|571.99|0
1645079000000|2022-02-17 06:23:20|574.91|572.11|574.91|572.11|574.91|572.11|574.91|572.11|0
1645079010000|2022-02-17 06:23:30|575.14|572.34|575.47|572.67|575.47|572.67|574.91|572.11|0
1645079020000|2022-02-17 06:23:40|575.7|572.9|575.59|572.79|575.7|572.9|575.47|572.67|0
1645079030000|2022-02-17 06:23:50|575.47|572.67|575.14|572.34|575.47|572.67|575.14|572.34|0
1645079040000|2022-02-17 06:24:00|575.02|572.22|575.14|572.34|575.24|572.44|575.02|572.22|0
1645079050000|2022-02-17 06:24:10|575.02|572.22|575.36|572.56|575.36|572.56|575.02|572.22|0
1645079060000|2022-02-17 06:24:20|575.24|572.44|575.24|572.44|575.24|572.44|575.24|572.44|0
1645079070000|2022-02-17 06:24:30|575.14|572.34|575.47|572.67|575.59|572.79|575.14|572.34|0
1645079080000|2022-02-17 06:24:40|575.59|572.79|575.36|572.56|575.59|572.79|575.02|572.22|0
1645079090000|2022-02-17 06:24:50|575.47|572.67|575.36|572.56|575.47|572.67|575.36|572.56|0
1645079100000|2022-02-17 06:25:00|575.47|572.67|576.05|573.25|576.38|573.58|575.47|572.67|0
1645079110000|2022-02-17 06:25:10|575.93|573.13|576.05|573.25|576.15|573.35|575.93|573.13|0
1645079120000|2022-02-17 06:25:20|576.15|573.35|576.15|573.35|576.15|573.35|576.15|573.35|0
1645079130000|2022-02-17 06:25:30|576.38|573.58|576.15|573.35|576.38|573.58|576.05|573.25|0
1645079140000|2022-02-17 06:25:40|576.27|573.47|576.15|573.35|576.27|573.47|576.15|573.35|0
1645079150000|2022-02-17 06:25:50|576.05|573.25|576.15|573.35|576.15|573.35|576.05|573.25|0
1645079170000|2022-02-17 06:26:10|576.61|573.81|576.27|573.47|576.61|573.81|576.15|573.35|0
1645079180000|2022-02-17 06:26:20|576.38|573.58|576.15|573.35|576.38|573.58|576.15|573.35|0
1645079190000|2022-02-17 06:26:30|576.05|573.25|575.93|573.13|576.05|573.25|575.93|573.13|0
1645079200000|2022-02-17 06:26:40|575.7|572.9|575.7|572.9|575.7|572.9|575.7|572.9|0
1645079220000|2022-02-17 06:27:00|575.93|573.13|575.82|573.02|575.93|573.13|575.82|573.02|0
1645079230000|2022-02-17 06:27:10|575.7|572.9|575.93|573.13|575.93|573.13|575.7|572.9|0
1645079240000|2022-02-17 06:27:20|575.82|573.02|575.93|573.13|575.93|573.13|575.82|573.02|0
1645079250000|2022-02-17 06:27:30|575.82|573.02|575.7|572.9|575.82|573.02|575.7|572.9|0
1645079280000|2022-02-17 06:28:00|575.93|573.13|575.93|573.13|575.93|573.13|575.93|573.13|0
1645079300000|2022-02-17 06:28:20|575.82|573.02|575.82|573.02|575.82|573.02|575.7|572.9|0
1645079310000|2022-02-17 06:28:30|575.7|572.9|575.7|572.9|575.7|572.9|575.7|572.9|0
1645079320000|2022-02-17 06:28:40|575.47|572.67|575.24|572.44|575.47|572.67|575.24|572.44|0
1645079330000|2022-02-17 06:28:50|575.36|572.56|575.24|572.44|575.36|572.56|575.02|572.22|0
1645079340000|2022-02-17 06:29:00|575.47|572.67|576.38|573.58|576.38|573.58|575.47|572.67|0
1645079350000|2022-02-17 06:29:10|576.73|573.93|576.61|573.81|576.73|573.93|576.38|573.58|0
1645079360000|2022-02-17 06:29:20|576.73|573.93|570.02|567.22|576.84|574.04|570.02|567.22|0
1645079370000|2022-02-17 06:29:30|570.81|568.01|571.72|568.92|572.06|569.26|570.81|568.01|0
1645079380000|2022-02-17 06:29:40|571.38|568.58|570.36|567.56|571.38|568.58|570.36|567.56|0
1645079390000|2022-02-17 06:29:50|570.24|567.44|568.43|565.63|570.24|567.44|568.43|565.63|0
1645079400000|2022-02-17 06:30:00|567.52|564.72|568.32|565.52|568.32|565.52|566.39|563.59|0
1645079410000|2022-02-17 06:30:10|567.97|565.17|569.33|566.53|569.68|566.88|567.97|565.17|0
1645079420000|2022-02-17 06:30:20|568.88|566.08|567.97|565.17|569.56|566.76|567.97|565.17|0
1645079430000|2022-02-17 06:30:30|569.45|566.65|569.33|566.53|569.45|566.65|569|566.2|0
1645079440000|2022-02-17 06:30:40|569.56|566.76|569.79|566.99|569.79|566.99|569.33|566.53|0
1645079450000|2022-02-17 06:30:50|570.13|567.33|571.15|568.35|571.15|568.35|569.91|567.11|0
1645079460000|2022-02-17 06:31:00|571.38|568.58|573.2|570.4|573.2|570.4|571.38|568.58|0
1645079470000|2022-02-17 06:31:10|572.06|569.26|572.86|570.06|572.86|570.06|572.06|569.26|0
1645079480000|2022-02-17 06:31:20|575.13|572.33|575.24|572.44|575.36|572.56|574.79|571.99|0
1645079490000|2022-02-17 06:31:30|574.91|572.11|574.22|571.42|575.13|572.33|574.22|571.42|0
1645079500000|2022-02-17 06:31:40|575.13|572.33|575.36|572.56|575.7|572.9|575.13|572.33|0
1645079510000|2022-02-17 06:31:50|576.04|573.24|576.84|574.04|576.84|574.04|575.82|573.02|0
1645079520000|2022-02-17 06:32:00|576.96|574.16|577.29|574.49|577.29|574.49|576.96|574.16|0
1645079530000|2022-02-17 06:32:10|577.18|574.38|576.84|574.04|577.18|574.38|576.61|573.81|0
1645079540000|2022-02-17 06:32:20|577.29|574.49|576.73|573.93|577.29|574.49|576.73|573.93|0
1645079550000|2022-02-17 06:32:30|576.61|573.81|576.38|573.58|576.61|573.81|576.27|573.47|0
1645079560000|2022-02-17 06:32:40|575.02|572.22|574.79|571.99|575.59|572.79|574.79|571.99|0
1645079570000|2022-02-17 06:32:50|575.24|572.44|575.82|573.02|575.82|573.02|575.24|572.44|0
1645079580000|2022-02-17 06:33:00|576.15|573.35|575.59|572.79|576.15|573.35|575.59|572.79|0
1645079590000|2022-02-17 06:33:10|575.93|573.13|576.04|573.24|576.04|573.24|575.82|573.02|0
1645079600000|2022-02-17 06:33:20|576.15|573.35|576.15|573.35|576.5|573.7|576.15|573.35|0
1645079610000|2022-02-17 06:33:30|576.5|573.7|576.38|573.58|576.5|573.7|576.15|573.35|0
1645079620000|2022-02-17 06:33:40|576.27|573.47|576.15|573.35|576.5|573.7|576.15|573.35|0
1645079630000|2022-02-17 06:33:50|576.04|573.24|576.27|573.47|576.27|573.47|575.7|572.9|0
1645079640000|2022-02-17 06:34:00|575.93|573.13|575.36|572.56|576.15|573.35|575.36|572.56|0
1645079650000|2022-02-17 06:34:10|575.13|572.33|575.01|572.21|575.24|572.44|575.01|572.21|0
1645079660000|2022-02-17 06:34:20|574.91|572.11|575.13|572.33|575.13|572.33|574.91|572.11|0
1645079670000|2022-02-17 06:34:30|575.01|572.21|574.45|571.65|575.01|572.21|574.45|571.65|0
1645079680000|2022-02-17 06:34:40|574.79|571.99|574.33|571.53|574.79|571.99|574.1|571.3|0
1645079690000|2022-02-17 06:34:50|574.22|571.42|574.56|571.76|574.56|571.76|574.22|571.42|0
1645079700000|2022-02-17 06:35:00|573.88|571.08|573.65|570.85|573.88|571.08|573.42|570.62|0
1645079710000|2022-02-17 06:35:10|575.7|572.9|576.15|573.35|576.15|573.35|575.7|572.9|0
1645079720000|2022-02-17 06:35:20|575.93|573.13|575.47|572.67|575.93|573.13|575.24|572.44|0
1645079730000|2022-02-17 06:35:30|574.91|572.11|574.79|571.99|574.91|572.11|574.56|571.76|0
1645079740000|2022-02-17 06:35:40|574.68|571.88|574.79|571.99|574.79|571.99|574.45|571.65|0
1645079750000|2022-02-17 06:35:50|574.68|571.88|574.33|571.53|574.68|571.88|574.33|571.53|0
1645079760000|2022-02-17 06:36:00|574.45|571.65|574.33|571.53|574.45|571.65|574.22|571.42|0
1645079770000|2022-02-17 06:36:10|574.68|571.88|574.45|571.65|574.68|571.88|574.45|571.65|0
1645079780000|2022-02-17 06:36:20|574.79|571.99|574.79|571.99|574.79|571.99|574.56|571.76|0
1645079790000|2022-02-17 06:36:30|574.1|571.3|574.33|571.53|574.33|571.53|573.88|571.08|0
1645079800000|2022-02-17 06:36:40|574.1|571.3|573.88|571.08|574.22|571.42|573.88|571.08|0
1645079810000|2022-02-17 06:36:50|574.33|571.53|574.33|571.53|574.33|571.53|574.1|571.3|0
1645079820000|2022-02-17 06:37:00|574.1|571.3|574.79|571.99|574.91|572.11|574.1|571.3|0
1645079830000|2022-02-17 06:37:10|574.68|571.88|574.45|571.65|574.91|572.11|574.45|571.65|0
1645079840000|2022-02-17 06:37:20|574.33|571.53|574|571.2|574.33|571.53|574|571.2|0
1645079850000|2022-02-17 06:37:30|574.22|571.42|574.1|571.3|574.22|571.42|574.1|571.3|0
1645079860000|2022-02-17 06:37:40|574.22|571.42|574.1|571.3|574.22|571.42|574.1|571.3|0
1645079870000|2022-02-17 06:37:50|574|571.2|574|571.2|574.1|571.3|574|571.2|0
1645079880000|2022-02-17 06:38:00|574.22|571.42|574.79|571.99|574.79|571.99|574.1|571.3|0
1645079890000|2022-02-17 06:38:10|574.91|572.11|574.91|572.11|574.91|572.11|574.56|571.76|0
1645079900000|2022-02-17 06:38:20|575.01|572.21|575.13|572.33|575.13|572.33|574.91|572.11|0
1645079910000|2022-02-17 06:38:30|575.01|572.21|574.79|571.99|575.01|572.21|574.79|571.99|0
1645079920000|2022-02-17 06:38:40|574.68|571.88|574.68|571.88|574.68|571.88|574.68|571.88|0
1645079930000|2022-02-17 06:38:50|574.56|571.76|573.99|571.19|574.56|571.76|573.99|571.19|0
1645079940000|2022-02-17 06:39:00|573.88|571.08|574.1|571.3|574.33|571.53|573.88|571.08|0
1645079950000|2022-02-17 06:39:10|574.22|571.42|574.1|571.3|574.22|571.42|573.99|571.19|0
1645079960000|2022-02-17 06:39:20|573.99|571.19|574.1|571.3|574.1|571.3|573.99|571.19|0
1645079970000|2022-02-17 06:39:30|574.33|571.53|574.22|571.42|574.33|571.53|574.22|571.42|0
1645079990000|2022-02-17 06:39:50|574.45|571.65|574.45|571.65|574.45|571.65|574.45|571.65|0
1645080000000|2022-02-17 06:40:00|573.88|571.08|573.31|570.51|573.88|571.08|573.31|570.51|0
1645080010000|2022-02-17 06:40:10|572.4|569.6|572.74|569.94|572.74|569.94|572.4|569.6|0
1645080020000|2022-02-17 06:40:20|572.63|569.83|572.51|569.71|572.97|570.17|572.51|569.71|0
1645080030000|2022-02-17 06:40:30|572.74|569.94|572.28|569.48|572.74|569.94|572.28|569.48|0
1645080040000|2022-02-17 06:40:40|572.4|569.6|572.51|569.71|572.51|569.71|572.28|569.48|0
1645080050000|2022-02-17 06:40:50|572.74|569.94|572.51|569.71|572.74|569.94|572.51|569.71|0
1645080060000|2022-02-17 06:41:00|572.28|569.48|572.4|569.6|572.4|569.6|572.28|569.48|0
1645080070000|2022-02-17 06:41:10|572.28|569.48|572.4|569.6|572.51|569.71|572.28|569.48|0
1645080080000|2022-02-17 06:41:20|572.74|569.94|573.08|570.28|573.08|570.28|572.74|569.94|0
1645080090000|2022-02-17 06:41:30|573.31|570.51|573.08|570.28|573.31|570.51|573.08|570.28|0
1645080100000|2022-02-17 06:41:40|573.19|570.39|573.54|570.74|573.65|570.85|573.19|570.39|0
1645080110000|2022-02-17 06:41:50|573.31|570.51|573.08|570.28|573.31|570.51|572.97|570.17|0
1645080120000|2022-02-17 06:42:00|573.19|570.39|573.19|570.39|573.19|570.39|573.19|570.39|0
1645080130000|2022-02-17 06:42:10|573.31|570.51|573.19|570.39|573.31|570.51|573.19|570.39|0
1645080140000|2022-02-17 06:42:20|572.97|570.17|573.08|570.28|573.08|570.28|572.97|570.17|0
1645080150000|2022-02-17 06:42:30|572.74|569.94|572.86|570.06|572.86|570.06|572.74|569.94|0
1645080160000|2022-02-17 06:42:40|572.74|569.94|572.97|570.17|572.97|570.17|572.74|569.94|0
1645080170000|2022-02-17 06:42:50|573.08|570.28|572.97|570.17|573.08|570.28|572.97|570.17|0
1645080180000|2022-02-17 06:43:00|573.42|570.62|573.77|570.97|573.77|570.97|573.31|570.51|0
1645080190000|2022-02-17 06:43:10|573.54|570.74|573.77|570.97|573.77|570.97|573.42|570.62|0
1645080200000|2022-02-17 06:43:20|573.65|570.85|573.65|570.85|573.65|570.85|573.65|570.85|0
1645080210000|2022-02-17 06:43:30|573.77|570.97|573.88|571.08|573.88|571.08|573.77|570.97|0
1645080220000|2022-02-17 06:43:40|573.99|571.19|573.99|571.19|573.99|571.19|573.99|571.19|0
1645080230000|2022-02-17 06:43:50|573.88|571.08|573.77|570.97|573.88|571.08|573.77|570.97|0
1645080240000|2022-02-17 06:44:00|573.88|571.08|573.31|570.51|573.88|571.08|573.31|570.51|0
1645080250000|2022-02-17 06:44:10|573.19|570.39|573.42|570.62|573.42|570.62|572.97|570.17|0
1645080260000|2022-02-17 06:44:20|573.77|570.97|573.99|571.19|574.22|571.42|573.77|570.97|0
1645080270000|2022-02-17 06:44:30|574.1|571.3|573.77|570.97|574.1|571.3|573.77|570.97|0
1645080280000|2022-02-17 06:44:40|573.88|571.08|574.1|571.3|574.1|571.3|573.88|571.08|0
1645080290000|2022-02-17 06:44:50|574.22|571.42|574.1|571.3|574.22|571.42|574.1|571.3|0
1645080300000|2022-02-17 06:45:00|574.56|571.76|574.79|571.99|574.79|571.99|574.56|571.76|0
1645080310000|2022-02-17 06:45:10|574.9|572.1|575.47|572.67|575.47|572.67|574.9|572.1|0
1645080320000|2022-02-17 06:45:20|575.7|572.9|575.7|572.9|575.7|572.9|575.59|572.79|0
1645080330000|2022-02-17 06:45:30|575.92|573.12|575.7|572.9|575.92|573.12|575.7|572.9|0
1645080340000|2022-02-17 06:45:40|575.81|573.01|575.7|572.9|575.81|573.01|575.7|572.9|0
1645080350000|2022-02-17 06:45:50|576.15|573.35|575.92|573.12|576.15|573.35|575.92|573.12|0
1645080360000|2022-02-17 06:46:00|575.81|573.01|575.24|572.44|575.81|573.01|574.9|572.1|0
1645080370000|2022-02-17 06:46:10|575.01|572.21|574.79|571.99|575.13|572.33|574.56|571.76|0
1645080380000|2022-02-17 06:46:20|574.56|571.76|573.99|571.19|574.68|571.88|573.88|571.08|0
1645080390000|2022-02-17 06:46:30|574.1|571.3|574.33|571.53|574.33|571.53|574.1|571.3|0
1645080400000|2022-02-17 06:46:40|574.56|571.76|571.83|569.03|574.9|572.1|571.83|569.03|0
1645080410000|2022-02-17 06:46:50|572.17|569.37|573.19|570.39|573.19|570.39|571.49|568.69|0
1645080420000|2022-02-17 06:47:00|573.54|570.74|573.19|570.39|573.54|570.74|572.74|569.94|0
1645080430000|2022-02-17 06:47:10|573.42|570.62|573.65|570.85|573.65|570.85|572.86|570.06|0
1645080440000|2022-02-17 06:47:20|573.54|570.74|573.65|570.85|573.65|570.85|573.31|570.51|0
1645080450000|2022-02-17 06:47:30|573.31|570.51|574.22|571.42|574.22|571.42|573.31|570.51|0
1645080460000|2022-02-17 06:47:40|574.1|571.3|573.88|571.08|574.1|571.3|573.65|570.85|0
1645080470000|2022-02-17 06:47:50|573.77|570.97|573.77|570.97|573.77|570.97|573.65|570.85|0
1645080480000|2022-02-17 06:48:00|573.87|571.07|574.1|571.3|574.1|571.3|573.87|571.07|0
1645080490000|2022-02-17 06:48:10|574.33|571.53|574.45|571.65|574.45|571.65|574.22|571.42|0
1645080500000|2022-02-17 06:48:20|574.33|571.53|573.99|571.19|574.33|571.53|573.87|571.07|0
1645080510000|2022-02-17 06:48:30|573.77|570.97|573.65|570.85|573.77|570.97|573.31|570.51|0
1645080520000|2022-02-17 06:48:40|573.87|571.07|573.77|570.97|573.87|571.07|573.77|570.97|0
1645080530000|2022-02-17 06:48:50|573.65|570.85|574.1|571.3|574.1|571.3|573.65|570.85|0
1645080540000|2022-02-17 06:49:00|573.99|571.19|573.99|571.19|573.99|571.19|573.87|571.07|0
1645080550000|2022-02-17 06:49:10|574.33|571.53|574.33|571.53|574.56|571.76|574.33|571.53|0
1645080560000|2022-02-17 06:49:20|574.56|571.76|574.1|571.3|574.56|571.76|574.1|571.3|0
1645080570000|2022-02-17 06:49:30|573.99|571.19|573.99|571.19|574.1|571.3|573.99|571.19|0
1645080580000|2022-02-17 06:49:40|574.22|571.42|574.1|571.3|574.33|571.53|574.1|571.3|0
1645080590000|2022-02-17 06:49:50|573.87|571.07|573.99|571.19|573.99|571.19|573.87|571.07|0
1645080600000|2022-02-17 06:50:00|573.87|571.07|573.87|571.07|574.1|571.3|573.87|571.07|0
1645080610000|2022-02-17 06:50:10|573.77|570.97|573.54|570.74|573.87|571.07|573.54|570.74|0
1645080620000|2022-02-17 06:50:20|573.19|570.39|573.54|570.74|573.54|570.74|573.19|570.39|0
1645080630000|2022-02-17 06:50:30|573.42|570.62|572.96|570.16|573.42|570.62|572.74|569.94|0
1645080640000|2022-02-17 06:50:40|573.08|570.28|572.96|570.16|573.08|570.28|572.96|570.16|0
1645080650000|2022-02-17 06:50:50|572.63|569.83|572.4|569.6|572.74|569.94|572.4|569.6|0
1645080660000|2022-02-17 06:51:00|572.86|570.06|572.74|569.94|572.86|570.06|572.74|569.94|0
1645080670000|2022-02-17 06:51:10|572.96|570.16|572.63|569.83|572.96|570.16|572.51|569.71|0
1645080680000|2022-02-17 06:51:20|572.51|569.71|571.95|569.15|572.51|569.71|571.95|569.15|0
1645080690000|2022-02-17 06:51:30|571.72|568.92|571.37|568.57|571.72|568.92|571.37|568.57|0
1645080700000|2022-02-17 06:51:40|571.49|568.69|571.6|568.8|571.6|568.8|571.49|568.69|0
1645080710000|2022-02-17 06:51:50|571.37|568.57|571.6|568.8|571.6|568.8|571.37|568.57|0
1645080720000|2022-02-17 06:52:00|571.37|568.57|571.49|568.69|571.49|568.69|571.37|568.57|0
1645080730000|2022-02-17 06:52:10|571.37|568.57|572.51|569.71|572.51|569.71|571.37|568.57|0
1645080740000|2022-02-17 06:52:20|572.74|569.94|573.54|570.74|573.54|570.74|572.74|569.94|0
1645080750000|2022-02-17 06:52:30|573.19|570.39|572.96|570.16|573.19|570.39|572.96|570.16|0
1645080760000|2022-02-17 06:52:40|573.19|570.39|572.96|570.16|573.19|570.39|572.96|570.16|0
1645080770000|2022-02-17 06:52:50|573.19|570.39|573.31|570.51|573.31|570.51|573.19|570.39|0
1645080780000|2022-02-17 06:53:00|573.19|570.39|573.08|570.28|573.19|570.39|572.96|570.16|0
1645080790000|2022-02-17 06:53:10|573.19|570.39|573.19|570.39|573.31|570.51|573.08|570.28|0
1645080800000|2022-02-17 06:53:20|573.31|570.51|573.42|570.62|573.42|570.62|573.31|570.51|0
1645080810000|2022-02-17 06:53:30|572.86|570.06|573.08|570.28|573.08|570.28|572.86|570.06|0
1645080820000|2022-02-17 06:53:40|572.86|570.06|572.86|570.06|572.96|570.16|572.86|570.06|0
1645080830000|2022-02-17 06:53:50|573.19|570.39|573.19|570.39|573.19|570.39|572.96|570.16|0
1645080840000|2022-02-17 06:54:00|572.96|570.16|573.08|570.28|573.31|570.51|572.96|570.16|0
1645080850000|2022-02-17 06:54:10|572.96|570.16|572.63|569.83|573.42|570.62|572.63|569.83|0
1645080860000|2022-02-17 06:54:20|572.96|570.16|573.08|570.28|573.08|570.28|572.96|570.16|0
1645080870000|2022-02-17 06:54:30|572.96|570.16|572.74|569.94|572.96|570.16|572.74|569.94|0
1645080880000|2022-02-17 06:54:40|572.86|570.06|572.74|569.94|572.86|570.06|572.74|569.94|0
1645080890000|2022-02-17 06:54:50|572.63|569.83|572.51|569.71|572.74|569.94|571.95|569.15|0
1645080900000|2022-02-17 06:55:00|572.06|569.26|572.4|569.6|572.4|569.6|572.06|569.26|0
1645080910000|2022-02-17 06:55:10|572.51|569.71|572.63|569.83|572.63|569.83|572.4|569.6|0
1645080920000|2022-02-17 06:55:20|572.51|569.71|571.37|568.57|572.51|569.71|571.37|568.57|0
1645080930000|2022-02-17 06:55:30|571.6|568.8|571.6|568.8|571.72|568.92|571.6|568.8|0
1645080940000|2022-02-17 06:55:40|571.15|568.35|570.92|568.12|571.15|568.35|570.92|568.12|0
1645080950000|2022-02-17 06:55:50|571.15|568.35|570.92|568.12|571.26|568.46|570.92|568.12|0
1645080960000|2022-02-17 06:56:00|571.26|568.46|571.04|568.24|571.26|568.46|571.04|568.24|0
1645080970000|2022-02-17 06:56:10|570.92|568.12|570.69|567.89|570.92|568.12|570.69|567.89|0
1645080980000|2022-02-17 06:56:20|570.58|567.78|570.46|567.66|570.58|567.78|570.46|567.66|0
1645080990000|2022-02-17 06:56:30|570.92|568.12|570.92|568.12|571.04|568.24|570.92|568.12|0
1645081000000|2022-02-17 06:56:40|571.26|568.46|570.46|567.66|571.26|568.46|570.46|567.66|0
1645081010000|2022-02-17 06:56:50|570.69|567.89|570.81|568.01|570.81|568.01|570.36|567.56|0
1645081020000|2022-02-17 06:57:00|571.37|568.57|571.6|568.8|571.6|568.8|571.37|568.57|0
1645081030000|2022-02-17 06:57:10|570.69|567.89|571.49|568.69|571.49|568.69|570.69|567.89|0
1645081040000|2022-02-17 06:57:20|571.6|568.8|571.37|568.57|571.6|568.8|571.37|568.57|0
1645081050000|2022-02-17 06:57:30|571.04|568.24|571.15|568.35|571.15|568.35|570.81|568.01|0
1645081060000|2022-02-17 06:57:40|570.46|567.66|570.46|567.66|570.58|567.78|570.46|567.66|0
1645081070000|2022-02-17 06:57:50|570.69|567.89|570.46|567.66|570.69|567.89|570.46|567.66|0
1645081080000|2022-02-17 06:58:00|570.58|567.78|570.69|567.89|570.69|567.89|570.46|567.66|0
1645081090000|2022-02-17 06:58:10|570.01|567.21|570.58|567.78|570.69|567.89|570.01|567.21|0
1645081100000|2022-02-17 06:58:20|570.36|567.56|570.13|567.33|570.36|567.56|570.13|567.33|0
1645081110000|2022-02-17 06:58:30|570.01|567.21|570.24|567.44|570.24|567.44|569.78|566.98|0
1645081120000|2022-02-17 06:58:40|570.01|567.21|570.92|568.12|570.92|568.12|570.01|567.21|0
1645081130000|2022-02-17 06:58:50|570.69|567.89|570.81|568.01|570.81|568.01|570.69|567.89|0
1645081140000|2022-02-17 06:59:00|570.69|567.89|571.26|568.46|571.26|568.46|570.69|567.89|0
1645081150000|2022-02-17 06:59:10|571.72|568.92|571.6|568.8|571.72|568.92|571.37|568.57|0
1645081160000|2022-02-17 06:59:20|571.15|568.35|570.92|568.12|571.15|568.35|570.81|568.01|0
1645081170000|2022-02-17 06:59:30|570.81|568.01|571.15|568.35|571.15|568.35|570.81|568.01|0
1645081180000|2022-02-17 06:59:40|571.37|568.57|572.28|569.48|572.28|569.48|571.15|568.35|0
1645081190000|2022-02-17 06:59:50|572.05|569.25|571.83|569.03|572.05|569.25|571.83|569.03|0
1645081200000|2022-02-17 07:00:00|571.95|569.15|571.6|568.8|571.95|569.15|571.6|568.8|0
1645081210000|2022-02-17 07:00:10|572.4|569.6|571.72|568.92|572.4|569.6|571.49|568.69|0
1645081220000|2022-02-17 07:00:20|571.49|568.69|570.36|567.56|571.49|568.69|570.36|567.56|0
1645081230000|2022-02-17 07:00:30|570.01|567.21|569.45|566.65|570.01|567.21|569.45|566.65|0
1645081240000|2022-02-17 07:00:40|569.56|566.76|569.22|566.42|569.56|566.76|569.1|566.3|0
1645081250000|2022-02-17 07:00:50|569.33|566.53|569.67|566.87|569.67|566.87|569.1|566.3|0
1645081260000|2022-02-17 07:01:00|569.1|566.3|568.88|566.08|569.22|566.42|568.88|566.08|0
1645081270000|2022-02-17 07:01:10|568.65|565.85|568.65|565.85|568.65|565.85|568.65|565.85|0
1645081280000|2022-02-17 07:01:20|568.42|565.62|568.54|565.74|568.65|565.85|568.42|565.62|0
1645081290000|2022-02-17 07:01:30|568.31|565.51|569.22|566.42|569.22|566.42|568.31|565.51|0
1645081300000|2022-02-17 07:01:40|568.77|565.97|569.45|566.65|569.45|566.65|568.77|565.97|0
1645081310000|2022-02-17 07:01:50|569.56|566.76|569.67|566.87|569.67|566.87|569.56|566.76|0
1645081320000|2022-02-17 07:02:00|569.56|566.76|569.78|566.98|569.78|566.98|569.56|566.76|0
1645081330000|2022-02-17 07:02:10|569.56|566.76|568.88|566.08|569.56|566.76|568.88|566.08|0
1645081340000|2022-02-17 07:02:20|568.65|565.85|568.65|565.85|568.65|565.85|568.65|565.85|0
1645081350000|2022-02-17 07:02:30|569.33|566.53|569.22|566.42|569.33|566.53|569.22|566.42|0
1645081360000|2022-02-17 07:02:40|569.1|566.3|568.99|566.19|569.1|566.3|568.99|566.19|0
1645081370000|2022-02-17 07:02:50|568.09|565.29|568.42|565.62|568.42|565.62|568.09|565.29|0
1645081380000|2022-02-17 07:03:00|568.77|565.97|569.1|566.3|569.22|566.42|568.77|565.97|0
1645081390000|2022-02-17 07:03:10|568.88|566.08|568.54|565.74|568.88|566.08|568.54|565.74|0
1645081400000|2022-02-17 07:03:20|568.42|565.62|568.77|565.97|568.77|565.97|568.42|565.62|0
1645081410000|2022-02-17 07:03:30|568.42|565.62|568.19|565.39|568.65|565.85|568.19|565.39|0
1645081420000|2022-02-17 07:03:40|568.09|565.29|568.42|565.62|568.42|565.62|568.09|565.29|0
1645081430000|2022-02-17 07:03:50|568.31|565.51|568.65|565.85|568.65|565.85|568.31|565.51|0
1645081440000|2022-02-17 07:04:00|568.87|566.07|568.31|565.51|568.87|566.07|567.97|565.17|0
1645081450000|2022-02-17 07:04:10|567.97|565.17|567.41|564.61|567.97|565.17|567.41|564.61|0
1645081460000|2022-02-17 07:04:20|566.95|564.15|567.29|564.49|567.29|564.49|566.38|563.58|0
1645081470000|2022-02-17 07:04:30|567.74|564.94|567.97|565.17|567.97|565.17|567.29|564.49|0
1645081480000|2022-02-17 07:04:40|568.19|565.39|567.97|565.17|568.42|565.62|567.97|565.17|0
1645081490000|2022-02-17 07:04:50|568.19|565.39|567.97|565.17|568.42|565.62|567.97|565.17|0
1645081500000|2022-02-17 07:05:00|567.86|565.06|568.42|565.62|568.42|565.62|567.86|565.06|0
1645081510000|2022-02-17 07:05:10|568.65|565.85|568.42|565.62|568.65|565.85|568.42|565.62|0
1645081520000|2022-02-17 07:05:20|568.19|565.39|568.42|565.62|568.42|565.62|567.86|565.06|0
1645081530000|2022-02-17 07:05:30|568.09|565.29|567.51|564.71|568.09|565.29|567.51|564.71|0
1645081540000|2022-02-17 07:05:40|568.19|565.39|567.97|565.17|568.19|565.39|567.97|565.17|0
1645081550000|2022-02-17 07:05:50|567.86|565.06|567.74|564.94|567.97|565.17|567.74|564.94|0
1645081560000|2022-02-17 07:06:00|567.63|564.83|566.73|563.93|567.63|564.83|566.61|563.81|0
1645081570000|2022-02-17 07:06:10|566.38|563.58|566.83|564.03|566.83|564.03|566.38|563.58|0
1645081580000|2022-02-17 07:06:20|566.95|564.15|567.29|564.49|567.63|564.83|566.95|564.15|0
1645081590000|2022-02-17 07:06:30|567.4|564.6|567.29|564.49|567.51|564.71|567.29|564.49|0
1645081600000|2022-02-17 07:06:40|567.4|564.6|567.51|564.71|567.51|564.71|567.29|564.49|0
1645081610000|2022-02-17 07:06:50|567.29|564.49|567.4|564.6|567.63|564.83|567.29|564.49|0
1645081620000|2022-02-17 07:07:00|567.18|564.38|566.38|563.58|567.29|564.49|566.38|563.58|0
1645081630000|2022-02-17 07:07:10|566.15|563.35|565.7|562.9|566.15|563.35|565.7|562.9|0
1645081640000|2022-02-17 07:07:20|565.93|563.13|565.93|563.13|565.93|563.13|565.93|563.13|0
1645081650000|2022-02-17 07:07:30|566.5|563.7|566.61|563.81|566.61|563.81|566.5|563.7|0
1645081660000|2022-02-17 07:07:40|566.83|564.03|567.06|564.26|567.06|564.26|566.83|564.03|0
1645081670000|2022-02-17 07:07:50|566.95|564.15|566.15|563.35|566.95|564.15|566.15|563.35|0
1645081680000|2022-02-17 07:08:00|566.38|563.58|566.05|563.25|566.61|563.81|566.05|563.25|0
1645081690000|2022-02-17 07:08:10|566.27|563.47|566.38|563.58|566.61|563.81|566.15|563.35|0
1645081700000|2022-02-17 07:08:20|566.5|563.7|566.72|563.92|566.72|563.92|566.27|563.47|0
1645081710000|2022-02-17 07:08:30|566.83|564.03|566.61|563.81|566.83|564.03|566.61|563.81|0
1645081720000|2022-02-17 07:08:40|566.83|564.03|567.06|564.26|567.06|564.26|566.83|564.03|0
1645081730000|2022-02-17 07:08:50|566.64|563.84|567.72|564.92|567.72|564.92|566.64|563.84|0
1645081740000|2022-02-17 07:09:00|567.83|565.03|568.17|565.37|568.17|565.37|567.83|565.03|0
1645081760000|2022-02-17 07:09:20|568.29|565.49|568.39|565.59|568.39|565.59|568.29|565.49|0
1645081770000|2022-02-17 07:09:30|568.85|566.05|568.39|565.59|569.07|566.27|568.39|565.59|0
1645081780000|2022-02-17 07:09:40|568.62|565.82|568.62|565.82|568.85|566.05|568.62|565.82|0
1645081790000|2022-02-17 07:09:50|568.85|566.05|568.74|565.94|568.85|566.05|568.62|565.82|0
1645081800000|2022-02-17 07:10:00|568.85|566.05|569.3|566.5|569.3|566.5|568.85|566.05|0
1645081820000|2022-02-17 07:10:20|569.42|566.62|569.64|566.84|569.64|566.84|569.42|566.62|0
1645081830000|2022-02-17 07:10:30|569.53|566.73|570.1|567.3|570.1|567.3|569.53|566.73|0
1645081840000|2022-02-17 07:10:40|569.98|567.18|569.42|566.62|569.98|567.18|569.07|566.27|0
1645081850000|2022-02-17 07:10:50|569.53|566.73|568.85|566.05|569.53|566.73|568.85|566.05|0
1645081860000|2022-02-17 07:11:00|568.74|565.94|569.19|566.39|569.3|566.5|568.74|565.94|0
1645081870000|2022-02-17 07:11:10|569.53|566.73|570.21|567.41|570.21|567.41|569.42|566.62|0
1645081880000|2022-02-17 07:11:20|570.32|567.52|570.21|567.41|570.43|567.63|570.21|567.41|0
1645081890000|2022-02-17 07:11:30|569.98|567.18|569.3|566.5|569.98|567.18|569.3|566.5|0
1645081900000|2022-02-17 07:11:40|569.42|566.62|569.19|566.39|569.42|566.62|568.96|566.16|0
1645081910000|2022-02-17 07:11:50|568.85|566.05|569.07|566.27|569.07|566.27|568.85|566.05|0
1645081920000|2022-02-17 07:12:00|569.19|566.39|569.19|566.39|569.19|566.39|569.07|566.27|0
1645081930000|2022-02-17 07:12:10|569.3|566.5|569.3|566.5|569.53|566.73|569.3|566.5|0
1645081940000|2022-02-17 07:12:20|569.42|566.62|568.62|565.82|569.42|566.62|568.62|565.82|0
1645081950000|2022-02-17 07:12:30|567.83|565.03|566.58|563.78|568.17|565.37|566.58|563.78|0
1645081960000|2022-02-17 07:12:40|566.7|563.9|566.81|564.01|566.81|564.01|566.58|563.78|0
1645081970000|2022-02-17 07:12:50|567.38|564.58|567.94|565.14|567.94|565.14|567.38|564.58|0
1645081980000|2022-02-17 07:13:00|567.49|564.69|567.71|564.91|567.83|565.03|567.49|564.69|0
1645081990000|2022-02-17 07:13:10|567.26|564.46|569.42|566.62|569.42|566.62|567.26|564.46|0
1645082000000|2022-02-17 07:13:20|569.98|567.18|569.98|567.18|570.1|567.3|569.98|567.18|0
1645082010000|2022-02-17 07:13:30|569.87|567.07|569.87|567.07|569.87|567.07|569.75|566.95|0
1645082020000|2022-02-17 07:13:40|569.3|566.5|569.3|566.5|569.3|566.5|569.07|566.27|0
1645082030000|2022-02-17 07:13:50|569.07|566.27|568.17|565.37|569.42|566.62|568.17|565.37|0
1645082040000|2022-02-17 07:14:00|569.07|566.27|568.74|565.94|569.07|566.27|568.74|565.94|0
1645082050000|2022-02-17 07:14:10|568.62|565.82|568.62|565.82|569.07|566.27|568.62|565.82|0
1645082060000|2022-02-17 07:14:20|568.74|565.94|568.28|565.48|568.74|565.94|568.28|565.48|0
1645082070000|2022-02-17 07:14:30|568.39|565.59|568.62|565.82|568.74|565.94|568.39|565.59|0
1645082080000|2022-02-17 07:14:40|568.51|565.71|569.3|566.5|569.3|566.5|568.51|565.71|0
1645082090000|2022-02-17 07:14:50|569.19|566.39|569.07|566.27|569.19|566.39|569.07|566.27|0
1645082100000|2022-02-17 07:15:00|569.3|566.5|569.19|566.39|569.64|566.84|569.07|566.27|0
1645082110000|2022-02-17 07:15:10|569.3|566.5|569.3|566.5|569.3|566.5|569.19|566.39|0
1645082120000|2022-02-17 07:15:20|569.19|566.39|569.19|566.39|569.42|566.62|569.19|566.39|0
1645082130000|2022-02-17 07:15:30|569.53|566.73|569.19|566.39|569.53|566.73|569.19|566.39|0
1645082140000|2022-02-17 07:15:40|569.53|566.73|569.53|566.73|569.53|566.73|569.3|566.5|0
1645082150000|2022-02-17 07:15:50|569.75|566.95|569.98|567.18|569.98|567.18|569.64|566.84|0
1645082160000|2022-02-17 07:16:00|569.75|566.95|569.98|567.18|569.98|567.18|569.75|566.95|0
1645082170000|2022-02-17 07:16:10|570.32|567.52|569.98|567.18|570.32|567.52|569.98|567.18|0
1645082180000|2022-02-17 07:16:20|569.75|566.95|569.42|566.62|569.75|566.95|569.42|566.62|0
1645082190000|2022-02-17 07:16:30|569.3|566.5|568.96|566.16|569.3|566.5|568.96|566.16|0
1645082200000|2022-02-17 07:16:40|568.85|566.05|568.96|566.16|568.96|566.16|568.85|566.05|0
1645082210000|2022-02-17 07:16:50|569.07|566.27|568.39|565.59|569.07|566.27|568.39|565.59|0
1645082220000|2022-02-17 07:17:00|567.94|565.14|568.06|565.26|568.06|565.26|567.94|565.14|0
1645082230000|2022-02-17 07:17:10|568.51|565.71|568.85|566.05|568.85|566.05|568.39|565.59|0
1645082240000|2022-02-17 07:17:20|568.62|565.82|567.94|565.14|568.62|565.82|567.94|565.14|0
1645082250000|2022-02-17 07:17:30|568.17|565.37|567.94|565.14|568.39|565.59|567.94|565.14|0
1645082260000|2022-02-17 07:17:40|568.17|565.37|568.39|565.59|568.39|565.59|568.17|565.37|0
1645082270000|2022-02-17 07:17:50|568.51|565.71|568.39|565.59|568.51|565.71|568.39|565.59|0
1645082280000|2022-02-17 07:18:00|568.51|565.71|568.62|565.82|568.62|565.82|568.39|565.59|0
1645082290000|2022-02-17 07:18:10|568.96|566.16|569.3|566.5|569.64|566.84|568.96|566.16|0
1645082300000|2022-02-17 07:18:20|569.42|566.62|569.42|566.62|569.42|566.62|569.3|566.5|0
1645082310000|2022-02-17 07:18:30|569.3|566.5|569.19|566.39|569.3|566.5|569.07|566.27|0
1645082320000|2022-02-17 07:18:40|569.07|566.27|569.07|566.27|569.3|566.5|569.07|566.27|0
1645082330000|2022-02-17 07:18:50|569.19|566.39|569.42|566.62|569.42|566.62|569.19|566.39|0
1645082340000|2022-02-17 07:19:00|568.85|566.05|568.62|565.82|568.85|566.05|568.62|565.82|0
1645082350000|2022-02-17 07:19:10|568.39|565.59|568.28|565.48|568.74|565.94|568.28|565.48|0
1645082360000|2022-02-17 07:19:20|568.39|565.59|567.71|564.91|568.39|565.59|567.49|564.69|0
1645082370000|2022-02-17 07:19:30|567.83|565.03|567.94|565.14|567.94|565.14|567.83|565.03|0
1645082380000|2022-02-17 07:19:40|568.06|565.26|568.06|565.26|568.17|565.37|567.94|565.14|0
1645082390000|2022-02-17 07:19:50|568.17|565.37|568.28|565.48|568.28|565.48|568.17|565.37|0
1645082400000|2022-02-17 07:20:00|569.07|566.27|569.3|566.5|569.3|566.5|569.07|566.27|0
1645082410000|2022-02-17 07:20:10|569.52|566.72|569.3|566.5|569.64|566.84|569.3|566.5|0
1645082420000|2022-02-17 07:20:20|569.19|566.39|569.52|566.72|569.52|566.72|569.19|566.39|0
1645082430000|2022-02-17 07:20:30|569.98|567.18|569.64|566.84|569.98|567.18|569.64|566.84|0
1645082440000|2022-02-17 07:20:40|569.52|566.72|569.75|566.95|569.75|566.95|569.52|566.72|0
1645082450000|2022-02-17 07:20:50|569.64|566.84|569.98|567.18|569.98|567.18|569.64|566.84|0
1645082460000|2022-02-17 07:21:00|569.87|567.07|569.75|566.95|569.87|567.07|569.75|566.95|0
1645082470000|2022-02-17 07:21:10|569.52|566.72|569.52|566.72|569.52|566.72|569.52|566.72|0
1645082480000|2022-02-17 07:21:20|569.42|566.62|569.52|566.72|569.52|566.72|569.42|566.62|0
1645082490000|2022-02-17 07:21:30|569.19|566.39|569.07|566.27|569.19|566.39|568.96|566.16|0
1645082500000|2022-02-17 07:21:40|569.3|566.5|569.19|566.39|569.3|566.5|569.19|566.39|0
1645082510000|2022-02-17 07:21:50|569.3|566.5|569.52|566.72|569.52|566.72|569.3|566.5|0
1645082520000|2022-02-17 07:22:00|569.64|566.84|569.07|566.27|569.64|566.84|569.07|566.27|0
1645082530000|2022-02-17 07:22:10|569.75|566.95|569.75|566.95|569.75|566.95|569.75|566.95|0
1645082540000|2022-02-17 07:22:20|569.64|566.84|569.75|566.95|569.75|566.95|569.64|566.84|0
1645082550000|2022-02-17 07:22:30|569.52|566.72|569.98|567.18|569.98|567.18|569.52|566.72|0
1645082560000|2022-02-17 07:22:40|570.09|567.29|570.32|567.52|570.32|567.52|570.09|567.29|0
1645082570000|2022-02-17 07:22:50|570.43|567.63|569.98|567.18|570.43|567.63|569.98|567.18|0
1645082580000|2022-02-17 07:23:00|569.87|567.07|569.98|567.18|569.98|567.18|569.87|567.07|0
1645082590000|2022-02-17 07:23:10|569.75|566.95|569.75|566.95|569.75|566.95|569.75|566.95|0
1645082600000|2022-02-17 07:23:20|569.3|566.5|569.87|567.07|569.87|567.07|569.3|566.5|0
1645082610000|2022-02-17 07:23:30|569.52|566.72|569.3|566.5|569.52|566.72|569.3|566.5|0
1645082620000|2022-02-17 07:23:40|569.07|566.27|569.52|566.72|569.52|566.72|569.07|566.27|0
1645082630000|2022-02-17 07:23:50|569.3|566.5|569.52|566.72|569.52|566.72|569.3|566.5|0
1645082640000|2022-02-17 07:24:00|569.3|566.5|569.3|566.5|569.52|566.72|569.3|566.5|0
1645082650000|2022-02-17 07:24:10|569.19|566.39|569.19|566.39|569.19|566.39|569.07|566.27|0
1645082660000|2022-02-17 07:24:20|568.96|566.16|568.62|565.82|568.96|566.16|568.39|565.59|0
1645082670000|2022-02-17 07:24:30|568.17|565.37|568.84|566.04|568.84|566.04|568.17|565.37|0
1645082680000|2022-02-17 07:24:40|569.07|566.27|569.41|566.61|569.52|566.72|569.07|566.27|0
1645082690000|2022-02-17 07:24:50|569.3|566.5|569.98|567.18|569.98|567.18|569.3|566.5|0
1645082700000|2022-02-17 07:25:00|569.87|567.07|570.32|567.52|570.43|567.63|569.87|567.07|0
1645082710000|2022-02-17 07:25:10|570.09|567.29|569.98|567.18|570.09|567.29|569.98|567.18|0
1645082720000|2022-02-17 07:25:20|569.87|567.07|569.75|566.95|569.87|567.07|569.75|566.95|0
1645082730000|2022-02-17 07:25:30|569.87|567.07|569.52|566.72|569.87|567.07|569.41|566.61|0
1645082740000|2022-02-17 07:25:40|569.3|566.5|569.3|566.5|569.41|566.61|569.3|566.5|0
1645082750000|2022-02-17 07:25:50|569.19|566.39|569.3|566.5|569.41|566.61|569.19|566.39|0
1645082760000|2022-02-17 07:26:00|569.52|566.72|569.41|566.61|569.52|566.72|569.41|566.61|0
1645082770000|2022-02-17 07:26:10|569.75|566.95|569.87|567.07|569.98|567.18|569.75|566.95|0
1645082780000|2022-02-17 07:26:20|569.64|566.84|569.98|567.18|569.98|567.18|569.64|566.84|0
1645082790000|2022-02-17 07:26:30|569.87|567.07|569.87|567.07|569.87|567.07|569.75|566.95|0
1645082800000|2022-02-17 07:26:40|569.75|566.95|569.87|567.07|569.98|567.18|569.75|566.95|0
1645082810000|2022-02-17 07:26:50|569.75|566.95|569.75|566.95|569.87|567.07|569.75|566.95|0
1645082820000|2022-02-17 07:27:00|569.87|567.07|569.75|566.95|569.87|567.07|569.75|566.95|0
1645082830000|2022-02-17 07:27:10|569.87|567.07|569.75|566.95|569.87|567.07|569.75|566.95|0
1645082850000|2022-02-17 07:27:30|569.64|566.84|568.96|566.16|569.64|566.84|568.96|566.16|0
1645082860000|2022-02-17 07:27:40|568.84|566.04|568.96|566.16|569.07|566.27|568.84|566.04|0
1645082870000|2022-02-17 07:27:50|569.07|566.27|569.3|566.5|569.3|566.5|569.07|566.27|0
1645082880000|2022-02-17 07:28:00|569.41|566.61|569.3|566.5|569.52|566.72|569.3|566.5|0
1645082890000|2022-02-17 07:28:10|569.52|566.72|569.52|566.72|569.52|566.72|569.52|566.72|0
1645082900000|2022-02-17 07:28:20|569.75|566.95|569.98|567.18|569.98|567.18|569.75|566.95|0
1645082910000|2022-02-17 07:28:30|570.2|567.4|570.2|567.4|570.2|567.4|570.2|567.4|0
1645082920000|2022-02-17 07:28:40|570.43|567.63|570.88|568.08|570.88|568.08|570.43|567.63|0
1645082930000|2022-02-17 07:28:50|570.66|567.86|571|568.2|571.11|568.31|570.66|567.86|0
1645082940000|2022-02-17 07:29:00|570.55|567.75|570.32|567.52|570.55|567.75|570.2|567.4|0
1645082950000|2022-02-17 07:29:10|570.2|567.4|569.98|567.18|570.2|567.4|569.98|567.18|0
1645082960000|2022-02-17 07:29:20|570.09|567.29|569.75|566.95|570.09|567.29|569.75|566.95|0
1645082970000|2022-02-17 07:29:30|569.98|567.18|569.98|567.18|569.98|567.18|569.87|567.07|0
1645082980000|2022-02-17 07:29:40|569.52|566.72|569.64|566.84|569.64|566.84|569.52|566.72|0
1645082990000|2022-02-17 07:29:50|569.87|567.07|570.32|567.52|570.32|567.52|569.87|567.07|0
1645083000000|2022-02-17 07:30:00|570.88|568.08|570.88|568.08|570.88|568.08|570.66|567.86|0
1645083020000|2022-02-17 07:30:20|571.11|568.31|571.11|568.31|571.23|568.43|571.11|568.31|0
1645083030000|2022-02-17 07:30:30|571.45|568.65|571.56|568.76|571.68|568.88|571.45|568.65|0
1645083040000|2022-02-17 07:30:40|571.34|568.54|571.23|568.43|571.34|568.54|571.23|568.43|0
1645083050000|2022-02-17 07:30:50|571.11|568.31|570.66|567.86|571.11|568.31|570.66|567.86|0
1645083060000|2022-02-17 07:31:00|570.88|568.08|570.2|567.4|570.88|568.08|570.2|567.4|0
1645083070000|2022-02-17 07:31:10|569.98|567.18|569.98|567.18|569.98|567.18|569.98|567.18|0
1645083080000|2022-02-17 07:31:20|569.87|567.07|569.98|567.18|569.98|567.18|569.87|567.07|0
1645083090000|2022-02-17 07:31:30|569.75|566.95|570.2|567.4|570.2|567.4|569.75|566.95|0
1645083100000|2022-02-17 07:31:40|570.55|567.75|570.09|567.29|570.55|567.75|569.98|567.18|0
1645083110000|2022-02-17 07:31:50|569.98|567.18|569.87|567.07|569.98|567.18|569.87|567.07|0
1645083120000|2022-02-17 07:32:00|569.75|566.95|569.75|566.95|569.75|566.95|569.64|566.84|0
1645083130000|2022-02-17 07:32:10|569.52|566.72|569.75|566.95|569.75|566.95|569.52|566.72|0
1645083140000|2022-02-17 07:32:20|569.98|567.18|569.98|567.18|570.2|567.4|569.98|567.18|0
1645083150000|2022-02-17 07:32:30|569.75|566.95|569.75|566.95|569.75|566.95|569.75|566.95|0
1645083160000|2022-02-17 07:32:40|569.64|566.84|569.64|566.84|569.64|566.84|569.52|566.72|0
1645083170000|2022-02-17 07:32:50|567.94|565.14|568.16|565.36|568.39|565.59|567.94|565.14|0
1645083180000|2022-02-17 07:33:00|568.28|565.48|568.39|565.59|568.39|565.59|568.28|565.48|0
1645083190000|2022-02-17 07:33:10|568.84|566.04|568.73|565.93|568.84|566.04|568.62|565.82|0
1645083200000|2022-02-17 07:33:20|568.62|565.82|568.73|565.93|568.73|565.93|568.62|565.82|0
1645083210000|2022-02-17 07:33:30|568.84|566.04|569.3|566.5|569.3|566.5|568.84|566.04|0
1645083220000|2022-02-17 07:33:40|569.07|566.27|569.07|566.27|569.19|566.39|569.07|566.27|0
1645083230000|2022-02-17 07:33:50|569.75|566.95|569.3|566.5|569.75|566.95|569.3|566.5|0
1645083240000|2022-02-17 07:34:00|568.62|565.82|568.62|565.82|568.62|565.82|568.39|565.59|0
1645083250000|2022-02-17 07:34:10|568.39|565.59|567.83|565.03|568.39|565.59|567.83|565.03|0
1645083260000|2022-02-17 07:34:20|567.94|565.14|567.71|564.91|568.05|565.25|567.71|564.91|0
1645083270000|2022-02-17 07:34:30|567.94|565.14|567.26|564.46|567.94|565.14|567.26|564.46|0
1645083280000|2022-02-17 07:34:40|567.03|564.23|567.48|564.68|567.48|564.68|567.03|564.23|0
1645083290000|2022-02-17 07:34:50|567.71|564.91|567.48|564.68|567.71|564.91|567.48|564.68|0
1645083300000|2022-02-17 07:35:00|567.15|564.35|567.94|565.14|567.94|565.14|567.03|564.23|0
1645083310000|2022-02-17 07:35:10|567.71|564.91|567.94|565.14|567.94|565.14|567.71|564.91|0
1645083320000|2022-02-17 07:35:20|568.16|565.36|568.28|565.48|568.28|565.48|567.94|565.14|0
1645083330000|2022-02-17 07:35:30|568.39|565.59|568.39|565.59|568.39|565.59|568.28|565.48|0
1645083340000|2022-02-17 07:35:40|568.62|565.82|568.62|565.82|568.62|565.82|568.39|565.59|0
1645083350000|2022-02-17 07:35:50|568.39|565.59|568.39|565.59|568.62|565.82|568.39|565.59|0
1645083360000|2022-02-17 07:36:00|568.62|565.82|568.62|565.82|568.62|565.82|568.39|565.59|0
1645083370000|2022-02-17 07:36:10|568.39|565.59|568.39|565.59|568.39|565.59|568.39|565.59|0
1645083390000|2022-02-17 07:36:30|568.16|565.36|568.51|565.71|568.51|565.71|568.16|565.36|0
1645083400000|2022-02-17 07:36:40|568.39|565.59|568.62|565.82|568.62|565.82|568.39|565.59|0
1645083410000|2022-02-17 07:36:50|568.51|565.71|568.62|565.82|568.62|565.82|568.39|565.59|0
1645083420000|2022-02-17 07:37:00|568.39|565.59|568.62|565.82|568.62|565.82|568.16|565.36|0
1645083430000|2022-02-17 07:37:10|568.39|565.59|568.51|565.71|568.51|565.71|568.39|565.59|0
1645083440000|2022-02-17 07:37:20|568.39|565.59|568.51|565.71|568.51|565.71|568.39|565.59|0
1645083450000|2022-02-17 07:37:30|568.39|565.59|567.48|564.68|568.39|565.59|567.26|564.46|0
1645083460000|2022-02-17 07:37:40|567.83|565.03|567.71|564.91|567.83|565.03|567.48|564.68|0
1645083470000|2022-02-17 07:37:50|567.48|564.68|567.71|564.91|567.71|564.91|567.48|564.68|0
1645083480000|2022-02-17 07:38:00|567.6|564.8|567.71|564.91|567.71|564.91|567.6|564.8|0
1645083490000|2022-02-17 07:38:10|567.6|564.8|567.48|564.68|567.71|564.91|567.48|564.68|0
1645083500000|2022-02-17 07:38:20|567.94|565.14|567.6|564.8|567.94|565.14|567.6|564.8|0
1645083510000|2022-02-17 07:38:30|567.94|565.14|567.94|565.14|567.94|565.14|567.6|564.8|0
1645083520000|2022-02-17 07:38:40|567.83|565.03|567.48|564.68|567.83|565.03|567.48|564.68|0
1645083530000|2022-02-17 07:38:50|567.71|564.91|567.83|565.03|567.83|565.03|567.71|564.91|0
1645083540000|2022-02-17 07:39:00|567.71|564.91|567.94|565.14|567.94|565.14|567.71|564.91|0
1645083550000|2022-02-17 07:39:10|568.28|565.48|568.05|565.25|568.28|565.48|568.05|565.25|0
1645083560000|2022-02-17 07:39:20|568.39|565.59|568.62|565.82|568.62|565.82|568.39|565.59|0
1645083570000|2022-02-17 07:39:30|568.73|565.93|568.62|565.82|568.73|565.93|568.62|565.82|0
1645083580000|2022-02-17 07:39:40|568.51|565.71|568.62|565.82|568.62|565.82|568.51|565.71|0
1645083590000|2022-02-17 07:39:50|568.39|565.59|568.62|565.82|568.62|565.82|568.39|565.59|0
1645083600000|2022-02-17 07:40:00|568.84|566.04|568.62|565.82|568.84|566.04|568.62|565.82|0
1645083610000|2022-02-17 07:40:10|568.84|566.04|568.51|565.71|568.96|566.16|568.51|565.71|0
1645083620000|2022-02-17 07:40:20|568.16|565.36|568.61|565.81|568.61|565.81|568.16|565.36|0
1645083630000|2022-02-17 07:40:30|568.39|565.59|568.51|565.71|569.07|566.27|568.39|565.59|0
1645083640000|2022-02-17 07:40:40|568.73|565.93|568.61|565.81|568.84|566.04|568.61|565.81|0
1645083650000|2022-02-17 07:40:50|568.39|565.59|568.73|565.93|568.73|565.93|568.39|565.59|0
1645083660000|2022-02-17 07:41:00|568.61|565.81|568.73|565.93|568.84|566.04|568.61|565.81|0
1645083670000|2022-02-17 07:41:10|568.61|565.81|568.61|565.81|568.84|566.04|568.61|565.81|0
1645083680000|2022-02-17 07:41:20|568.84|566.04|568.84|566.04|568.84|566.04|568.61|565.81|0
1645083690000|2022-02-17 07:41:30|569.07|566.27|568.84|566.04|569.07|566.27|568.84|566.04|0
1645083700000|2022-02-17 07:41:40|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1645083710000|2022-02-17 07:41:50|569.07|566.27|568.96|566.16|569.07|566.27|568.96|566.16|0
1645083720000|2022-02-17 07:42:00|569.07|566.27|569.07|566.27|569.07|566.27|569.07|566.27|0
1645083730000|2022-02-17 07:42:10|569.19|566.39|569.07|566.27|569.19|566.39|569.07|566.27|0
1645083740000|2022-02-17 07:42:20|568.96|566.16|568.39|565.59|568.96|566.16|568.39|565.59|0
1645083750000|2022-02-17 07:42:30|568.16|565.36|568.39|565.59|568.39|565.59|567.94|565.14|0
1645083760000|2022-02-17 07:42:40|568.16|565.36|568.16|565.36|568.16|565.36|567.94|565.14|0
1645083770000|2022-02-17 07:42:50|567.71|564.91|567.26|564.46|567.71|564.91|567.26|564.46|0
1645083780000|2022-02-17 07:43:00|567.03|564.23|567.03|564.23|567.26|564.46|567.03|564.23|0
1645083790000|2022-02-17 07:43:10|567.26|564.46|567.71|564.91|567.71|564.91|567.26|564.46|0
1645083800000|2022-02-17 07:43:20|567.48|564.68|567.26|564.46|567.48|564.68|567.15|564.35|0
1645083810000|2022-02-17 07:43:30|567.37|564.57|567.37|564.57|567.48|564.68|567.37|564.57|0
1645083820000|2022-02-17 07:43:40|567.48|564.68|567.26|564.46|567.48|564.68|567.26|564.46|0
1645083830000|2022-02-17 07:43:50|567.03|564.23|566.8|564|567.03|564.23|566.8|564|0
1645083840000|2022-02-17 07:44:00|567.03|564.23|567.03|564.23|567.03|564.23|567.03|564.23|0
1645083850000|2022-02-17 07:44:10|567.15|564.35|567.03|564.23|567.15|564.35|567.03|564.23|0
1645083860000|2022-02-17 07:44:20|566.8|564|566.7|563.9|566.8|564|566.7|563.9|0
1645083870000|2022-02-17 07:44:30|566.92|564.12|566.58|563.78|566.92|564.12|566.58|563.78|0
1645083880000|2022-02-17 07:44:40|566.8|564|566.92|564.12|566.92|564.12|566.8|564|0
1645083890000|2022-02-17 07:44:50|567.03|564.23|567.26|564.46|567.26|564.46|567.03|564.23|0
1645083900000|2022-02-17 07:45:00|567.03|564.23|567.03|564.23|567.03|564.23|567.03|564.23|0
1645083910000|2022-02-17 07:45:10|567.26|564.46|567.26|564.46|567.26|564.46|567.26|564.46|0
1645083930000|2022-02-17 07:45:30|567.03|564.23|567.03|564.23|567.03|564.23|567.03|564.23|0
1645083960000|2022-02-17 07:46:00|566.8|564|566.58|563.78|566.8|564|566.35|563.55|0
1645083970000|2022-02-17 07:46:10|566.35|563.55|566.13|563.33|566.35|563.55|566.13|563.33|0
1645083980000|2022-02-17 07:46:20|566.24|563.44|566.35|563.55|566.35|563.55|566.24|563.44|0
1645083990000|2022-02-17 07:46:30|566.58|563.78|565.45|562.65|566.58|563.78|565.45|562.65|0
1645084000000|2022-02-17 07:46:40|565.11|562.31|565.45|562.65|565.45|562.65|565.11|562.31|0
1645084010000|2022-02-17 07:46:50|565.22|562.42|564.89|562.09|565.22|562.42|564.89|562.09|0
1645084020000|2022-02-17 07:47:00|564.54|561.74|564.54|561.74|564.54|561.74|564.32|561.52|0
1645084030000|2022-02-17 07:47:10|564.77|561.97|564.77|561.97|565|562.2|564.77|561.97|0
1645084040000|2022-02-17 07:47:20|564.32|561.52|564.09|561.29|564.32|561.52|563.87|561.07|0
1645084050000|2022-02-17 07:47:30|564.32|561.52|564.54|561.74|564.54|561.74|564.32|561.52|0
1645084060000|2022-02-17 07:47:40|564.32|561.52|564.32|561.52|564.32|561.52|564.09|561.29|0
1645084070000|2022-02-17 07:47:50|564.54|561.74|564.54|561.74|564.54|561.74|564.54|561.74|0
1645084080000|2022-02-17 07:48:00|564.77|561.97|564.77|561.97|564.99|562.19|564.77|561.97|0
1645084090000|2022-02-17 07:48:10|564.99|562.19|564.54|561.74|564.99|562.19|564.54|561.74|0
1645084100000|2022-02-17 07:48:20|564.89|562.09|565.22|562.42|565.22|562.42|564.89|562.09|0
1645084110000|2022-02-17 07:48:30|564.99|562.19|564.99|562.19|564.99|562.19|564.99|562.19|0
1645084120000|2022-02-17 07:48:40|565.22|562.42|564.77|561.97|565.22|562.42|564.77|561.97|0
1645084130000|2022-02-17 07:48:50|564.32|561.52|564.77|561.97|564.77|561.97|564.32|561.52|0
1645084140000|2022-02-17 07:49:00|564.99|562.19|564.99|562.19|564.99|562.19|564.77|561.97|0
1645084150000|2022-02-17 07:49:10|565.22|562.42|564.89|562.09|565.22|562.42|564.89|562.09|0
1645084160000|2022-02-17 07:49:20|565.22|562.42|564.77|561.97|565.22|562.42|564.77|561.97|0
1645084170000|2022-02-17 07:49:30|564.89|562.09|564.99|562.19|564.99|562.19|564.77|561.97|0
1645084180000|2022-02-17 07:49:40|565.22|562.42|565.22|562.42|565.22|562.42|565.22|562.42|0
1645084190000|2022-02-17 07:49:50|565.45|562.65|565.22|562.42|565.45|562.65|565.22|562.42|0
1645084210000|2022-02-17 07:50:10|565.34|562.54|565.67|562.87|565.67|562.87|565.34|562.54|0
1645084230000|2022-02-17 07:50:30|565.45|562.65|565.45|562.65|565.45|562.65|564.99|562.19|0
1645084240000|2022-02-17 07:50:40|565.67|562.87|565.24|562.44|565.67|562.87|565.01|562.21|0
1645084260000|2022-02-17 07:51:00|565.03|562.23|565.25|562.45|565.25|562.45|565.03|562.23|0
1645084280000|2022-02-17 07:51:20|565.71|562.91|565.71|562.91|565.71|562.91|565.71|562.91|0
1645084290000|2022-02-17 07:51:30|565.48|562.68|565.37|562.57|565.48|562.68|565.37|562.57|0
1645084300000|2022-02-17 07:51:40|565.48|562.68|565.25|562.45|565.71|562.91|565.25|562.45|0
1645084320000|2022-02-17 07:52:00|565.48|562.68|565.93|563.13|566.05|563.25|565.48|562.68|0
1645084330000|2022-02-17 07:52:10|566.16|563.36|565.82|563.02|566.16|563.36|565.82|563.02|0
1645084340000|2022-02-17 07:52:20|565.48|562.68|565.71|562.91|565.71|562.91|565.48|562.68|0
1645084350000|2022-02-17 07:52:30|565.82|563.02|565.71|562.91|565.82|563.02|565.71|562.91|0
1645084360000|2022-02-17 07:52:40|565.48|562.68|565.48|562.68|565.48|562.68|565.48|562.68|0
1645084370000|2022-02-17 07:52:50|565.71|562.91|566.16|563.36|566.39|563.59|565.71|562.91|0
1645084380000|2022-02-17 07:53:00|566.61|563.81|566.39|563.59|566.61|563.81|566.39|563.59|0
1645084390000|2022-02-17 07:53:10|566.16|563.36|566.39|563.59|566.39|563.59|566.16|563.36|0
1645084400000|2022-02-17 07:53:20|566.16|563.36|566.39|563.59|566.39|563.59|566.16|563.36|0
1645084410000|2022-02-17 07:53:30|566.16|563.36|566.39|563.59|566.39|563.59|566.16|563.36|0
1645084420000|2022-02-17 07:53:40|566.61|563.81|566.61|563.81|566.61|563.81|566.61|563.81|0
1645084430000|2022-02-17 07:53:50|567.07|564.27|566.84|564.04|567.07|564.27|566.84|564.04|0
1645084440000|2022-02-17 07:54:00|567.07|564.27|566.84|564.04|567.07|564.27|566.84|564.04|0
1645084450000|2022-02-17 07:54:10|566.61|563.81|566.61|563.81|566.61|563.81|566.61|563.81|0
1645084460000|2022-02-17 07:54:20|566.5|563.7|565.71|562.91|566.5|563.7|565.71|562.91|0
1645084470000|2022-02-17 07:54:30|566.16|563.36|566.39|563.59|566.39|563.59|566.16|563.36|0
1645084500000|2022-02-17 07:55:00|566.61|563.81|567.07|564.27|567.07|564.27|566.61|563.81|0
1645084510000|2022-02-17 07:55:10|566.84|564.04|566.84|564.04|566.84|564.04|566.84|564.04|0
1645084520000|2022-02-17 07:55:20|566.73|563.93|566.05|563.25|566.73|563.93|566.05|563.25|0
1645084530000|2022-02-17 07:55:30|566.16|563.36|566.16|563.36|566.16|563.36|566.16|563.36|0
1645084540000|2022-02-17 07:55:40|565.93|563.13|565.48|562.68|565.93|563.13|565.48|562.68|0
1645084550000|2022-02-17 07:55:50|565.25|562.45|565.48|562.68|565.48|562.68|565.25|562.45|0
1645084560000|2022-02-17 07:56:00|565.7|562.9|566.05|563.25|566.05|563.25|565.7|562.9|0
1645084570000|2022-02-17 07:56:10|565.93|563.13|565.93|563.13|565.93|563.13|565.82|563.02|0
1645084580000|2022-02-17 07:56:20|565.82|563.02|565.93|563.13|565.93|563.13|565.82|563.02|0
1645084590000|2022-02-17 07:56:30|565.48|562.68|565.25|562.45|565.48|562.68|565.25|562.45|0
1645084600000|2022-02-17 07:56:40|564.8|562|564.8|562|564.8|562|564.8|562|0
1645084610000|2022-02-17 07:56:50|565.02|562.22|565.48|562.68|565.48|562.68|565.02|562.22|0
1645084620000|2022-02-17 07:57:00|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1645084630000|2022-02-17 07:57:10|565.82|563.02|565.6|562.8|565.82|563.02|565.6|562.8|0
1645084640000|2022-02-17 07:57:20|565.7|562.9|565.7|562.9|565.7|562.9|565.48|562.68|0
1645084650000|2022-02-17 07:57:30|565.48|562.68|565.25|562.45|565.48|562.68|565.25|562.45|0
1645084660000|2022-02-17 07:57:40|565.37|562.57|565.25|562.45|565.48|562.68|565.25|562.45|0
1645084670000|2022-02-17 07:57:50|565.48|562.68|565.7|562.9|565.7|562.9|565.48|562.68|0
1645084680000|2022-02-17 07:58:00|565.48|562.68|565.6|562.8|565.7|562.9|565.48|562.68|0
1645084690000|2022-02-17 07:58:10|565.93|563.13|566.16|563.36|566.16|563.36|565.82|563.02|0
1645084700000|2022-02-17 07:58:20|566.5|563.7|566.61|563.81|566.61|563.81|566.38|563.58|0
1645084710000|2022-02-17 07:58:30|566.16|563.36|567.07|564.27|567.07|564.27|566.16|563.36|0
1645084720000|2022-02-17 07:58:40|567.29|564.49|567.64|564.84|567.64|564.84|567.29|564.49|0
1645084730000|2022-02-17 07:58:50|567.29|564.49|567.07|564.27|567.29|564.49|567.07|564.27|0
1645084740000|2022-02-17 07:59:00|566.84|564.04|567.07|564.27|567.07|564.27|566.84|564.04|0
1645084750000|2022-02-17 07:59:10|567.52|564.72|567.29|564.49|567.52|564.72|567.07|564.27|0
1645084760000|2022-02-17 07:59:20|566.84|564.04|566.61|563.81|566.84|564.04|566.61|563.81|0
1645084770000|2022-02-17 07:59:30|566.28|563.48|565.93|563.13|566.28|563.48|565.93|563.13|0
1645084780000|2022-02-17 07:59:40|566.05|563.25|565.93|563.13|566.05|563.25|565.7|562.9|0
1645084790000|2022-02-17 07:59:50|565.48|562.68|565.14|562.34|565.48|562.68|565.02|562.22|0
1645084800000|2022-02-17 08:00:00|564.92|562.12|561.85|559.05|564.92|562.12|561.85|559.05|0
1645084810000|2022-02-17 08:00:10|561.4|558.6|561.18|558.38|562.08|559.28|561.18|558.38|0
1645084820000|2022-02-17 08:00:20|561.4|558.6|561.29|558.49|561.63|558.83|561.29|558.49|0
1645084830000|2022-02-17 08:00:30|561.63|558.83|561.4|558.6|561.63|558.83|561.07|558.27|0
1645084840000|2022-02-17 08:00:40|561.85|559.05|562.31|559.51|562.31|559.51|561.85|559.05|0
1645084850000|2022-02-17 08:00:50|562.08|559.28|560.5|557.7|562.08|559.28|560.5|557.7|0
1645084860000|2022-02-17 08:01:00|561.18|558.38|562.08|559.28|562.08|559.28|561.18|558.38|0
1645084870000|2022-02-17 08:01:10|562.53|559.73|562.12|559.32|562.76|559.96|561.56|558.76|0
1645084880000|2022-02-17 08:01:20|560.98|558.18|560.88|558.08|560.98|558.18|560.88|558.08|0
1645084890000|2022-02-17 08:01:30|560.76|557.96|560.3|557.5|561.1|558.3|560.3|557.5|0
1645084900000|2022-02-17 08:01:40|560.08|557.28|559.4|556.6|560.08|557.28|558.94|556.14|0
1645084910000|2022-02-17 08:01:50|559.62|556.82|559.17|556.37|559.62|556.82|559.17|556.37|0
1645084920000|2022-02-17 08:02:00|559.62|556.82|559.4|556.6|560.3|557.5|559.4|556.6|0
1645084930000|2022-02-17 08:02:10|558.94|556.14|558.94|556.14|558.94|556.14|558.49|555.69|0
1645084940000|2022-02-17 08:02:20|559.06|556.26|559.4|556.6|559.85|557.05|559.06|556.26|0
1645084950000|2022-02-17 08:02:30|559.62|556.82|559.97|557.17|559.97|557.17|559.52|556.72|0
1645084960000|2022-02-17 08:02:40|559.85|557.05|558.84|556.04|559.85|557.05|558.84|556.04|0
1645084970000|2022-02-17 08:02:50|558.49|555.69|558.49|555.69|558.94|556.14|558.49|555.69|0
1645084980000|2022-02-17 08:03:00|558.26|555.46|559.4|556.6|559.4|556.6|558.26|555.46|0
1645085000000|2022-02-17 08:03:20|559.29|556.49|559.06|556.26|559.52|556.72|559.06|556.26|0
1645085010000|2022-02-17 08:03:30|559.17|556.37|559.4|556.6|559.4|556.6|559.17|556.37|0
1645085020000|2022-02-17 08:03:40|559.62|556.82|558.72|555.92|560.08|557.28|558.72|555.92|0
1645085030000|2022-02-17 08:03:50|558.49|555.69|558.61|555.81|558.61|555.81|558.38|555.58|0
1645085040000|2022-02-17 08:04:00|559.4|556.6|559.4|556.6|559.62|556.82|559.06|556.26|0
1645085050000|2022-02-17 08:04:10|559.62|556.82|559.62|556.82|559.74|556.94|559.62|556.82|0
1645085060000|2022-02-17 08:04:20|559.85|557.05|560.42|557.62|560.42|557.62|559.85|557.05|0
1645085070000|2022-02-17 08:04:30|560.3|557.5|560.3|557.5|560.53|557.73|560.19|557.39|0
1645085080000|2022-02-17 08:04:40|560.19|557.39|559.62|556.82|560.53|557.73|559.62|556.82|0
1645085090000|2022-02-17 08:04:50|559.85|557.05|559.4|556.6|559.85|557.05|559.4|556.6|0
1645085100000|2022-02-17 08:05:00|559.32|557.12|559.32|557.12|559.78|557.58|559.32|557.12|0
1645085110000|2022-02-17 08:05:10|558.64|556.44|557.86|555.66|558.64|556.44|557.86|555.66|0
1645085120000|2022-02-17 08:05:20|557.63|555.43|558.19|555.99|558.19|555.99|557.63|555.43|0
1645085130000|2022-02-17 08:05:30|558.08|555.88|558.99|556.79|558.99|556.79|558.08|555.88|0
1645085140000|2022-02-17 08:05:40|559.1|556.9|560.23|558.03|560.23|558.03|559.1|556.9|0
1645085150000|2022-02-17 08:05:50|560|557.8|559.78|557.58|560|557.8|559.32|557.12|0
1645085160000|2022-02-17 08:06:00|559.32|557.12|559.32|557.12|559.78|557.58|559.32|557.12|0
1645085170000|2022-02-17 08:06:10|559.44|557.24|559.78|557.58|559.78|557.58|559.32|557.12|0
1645085180000|2022-02-17 08:06:20|559.55|557.35|559.1|556.9|559.55|557.35|559.1|556.9|0
1645085190000|2022-02-17 08:06:30|558.87|556.67|558.99|556.79|559.32|557.12|558.87|556.67|0
1645085200000|2022-02-17 08:06:40|558.87|556.67|559.32|557.12|559.32|557.12|558.87|556.67|0
1645085210000|2022-02-17 08:06:50|559.1|556.9|559.55|557.35|559.67|557.47|559.1|556.9|0
1645085220000|2022-02-17 08:07:00|559.21|557.01|559.78|557.58|559.89|557.69|559.21|557.01|0
1645085230000|2022-02-17 08:07:10|560|557.8|560.46|558.26|560.46|558.26|560|557.8|0
1645085240000|2022-02-17 08:07:20|560|557.8|559.1|556.9|560|557.8|559.1|556.9|0
1645085250000|2022-02-17 08:07:30|558.76|556.56|559.67|557.47|559.67|557.47|558.76|556.56|0
1645085260000|2022-02-17 08:07:40|560|557.8|560.68|558.48|560.68|558.48|560|557.8|0
1645085270000|2022-02-17 08:07:50|560.35|558.15|560|557.8|560.35|558.15|559.89|557.69|0
1645085280000|2022-02-17 08:08:00|559.78|557.58|559.55|557.35|559.78|557.58|559.55|557.35|0
1645085290000|2022-02-17 08:08:10|559.32|557.12|560|557.8|560|557.8|559.32|557.12|0
1645085300000|2022-02-17 08:08:20|560.35|558.15|560.46|558.26|560.46|558.26|560.23|558.03|0
1645085310000|2022-02-17 08:08:30|560.68|558.48|560.68|558.48|560.68|558.48|560.68|558.48|0
1645085320000|2022-02-17 08:08:40|560|557.8|559.44|557.24|560.23|558.03|559.44|557.24|0
1645085330000|2022-02-17 08:08:50|559.1|556.9|559.55|557.35|559.55|557.35|559.1|556.9|0
1645085340000|2022-02-17 08:09:00|559.67|557.47|558.42|556.22|559.67|557.47|558.42|556.22|0
1645085350000|2022-02-17 08:09:10|558.64|556.44|558.42|556.22|558.64|556.44|558.42|556.22|0
1645085360000|2022-02-17 08:09:20|558.64|556.44|558.64|556.44|559.1|556.9|558.64|556.44|0
1645085370000|2022-02-17 08:09:30|558.42|556.22|557.74|555.54|558.42|556.22|557.74|555.54|0
1645085380000|2022-02-17 08:09:40|557.28|555.08|556.83|554.63|557.28|555.08|556.83|554.63|0
1645085390000|2022-02-17 08:09:50|557.28|555.08|557.06|554.86|557.28|555.08|557.06|554.86|0
1645085400000|2022-02-17 08:10:00|556.61|554.41|556.83|554.63|557.06|554.86|556.61|554.41|0
1645085410000|2022-02-17 08:10:10|556.61|554.41|555.7|553.5|556.72|554.52|555.7|553.5|0
1645085420000|2022-02-17 08:10:20|555.93|553.73|557.06|554.86|557.06|554.86|555.93|553.73|0
1645085430000|2022-02-17 08:10:30|557.4|555.2|558.19|555.99|558.19|555.99|557.4|555.2|0
1645085440000|2022-02-17 08:10:40|557.85|555.65|557.51|555.31|557.85|555.65|557.51|555.31|0
1645085450000|2022-02-17 08:10:50|557.4|555.2|557.06|554.86|557.4|555.2|556.83|554.63|0
1645085460000|2022-02-17 08:11:00|556.15|553.95|556.27|554.07|556.27|554.07|556.15|553.95|0
1645085470000|2022-02-17 08:11:10|556.15|553.95|556.6|554.4|556.6|554.4|556.15|553.95|0
1645085480000|2022-02-17 08:11:20|556.38|554.18|555.93|553.73|556.6|554.4|555.93|553.73|0
1645085490000|2022-02-17 08:11:30|556.15|553.95|556.6|554.4|556.6|554.4|556.15|553.95|0
1645085500000|2022-02-17 08:11:40|556.95|554.75|556.83|554.63|556.95|554.75|556.83|554.63|0
1645085510000|2022-02-17 08:11:50|556.95|554.75|558.19|555.99|558.19|555.99|556.95|554.75|0
1645085520000|2022-02-17 08:12:00|557.74|555.54|557.74|555.54|557.74|555.54|557.74|555.54|0
1645085530000|2022-02-17 08:12:10|557.96|555.76|557.85|555.65|557.96|555.76|557.85|555.65|0
1645085540000|2022-02-17 08:12:20|557.96|555.76|558.19|555.99|558.42|556.22|557.96|555.76|0
1645085550000|2022-02-17 08:12:30|557.96|555.76|557.74|555.54|558.42|556.22|557.74|555.54|0
1645085560000|2022-02-17 08:12:40|557.06|554.86|557.63|555.43|557.74|555.54|557.06|554.86|0
1645085570000|2022-02-17 08:12:50|557.74|555.54|557.74|555.54|557.74|555.54|557.51|555.31|0
1645085580000|2022-02-17 08:13:00|557.63|555.43|558.19|555.99|558.31|556.11|557.63|555.43|0
1645085590000|2022-02-17 08:13:10|557.85|555.65|556.95|554.75|557.85|555.65|556.95|554.75|0
1645085600000|2022-02-17 08:13:20|557.06|554.86|557.28|555.08|557.51|555.31|557.06|554.86|0
1645085610000|2022-02-17 08:13:30|557.51|555.31|558.64|556.44|558.87|556.67|557.51|555.31|0
1645085620000|2022-02-17 08:13:40|558.87|556.67|559.32|557.12|559.32|557.12|558.87|556.67|0
1645085630000|2022-02-17 08:13:50|559.55|557.35|559.32|557.12|559.67|557.47|559.32|557.12|0
1645085640000|2022-02-17 08:14:00|559.55|557.35|560|557.8|560|557.8|559.55|557.35|0
1645085650000|2022-02-17 08:14:10|559.78|557.58|559.55|557.35|559.78|557.58|559.44|557.24|0
1645085660000|2022-02-17 08:14:20|559.32|557.12|560|557.8|560|557.8|559.32|557.12|0
1645085670000|2022-02-17 08:14:30|559.78|557.58|559.78|557.58|560|557.8|559.78|557.58|0
1645085680000|2022-02-17 08:14:40|560|557.8|559.55|557.35|560|557.8|559.55|557.35|0
1645085690000|2022-02-17 08:14:50|559.32|557.12|559.78|557.58|559.89|557.69|559.32|557.12|0
1645085700000|2022-02-17 08:15:00|559.55|557.35|560|557.8|560|557.8|559.55|557.35|0
1645085710000|2022-02-17 08:15:10|560.68|558.48|560.68|558.48|560.91|558.71|560.68|558.48|0
1645085720000|2022-02-17 08:15:20|560.91|558.71|561.14|558.94|561.36|559.16|560.91|558.71|0
1645085730000|2022-02-17 08:15:30|561.36|559.16|561.14|558.94|561.36|559.16|561.14|558.94|0
1645085740000|2022-02-17 08:15:40|561.03|558.83|561.14|558.94|561.14|558.94|561.03|558.83|0
1645085750000|2022-02-17 08:15:50|561.82|559.62|561.59|559.39|561.82|559.62|561.59|559.39|0
1645085760000|2022-02-17 08:16:00|562.04|559.84|561.82|559.62|562.04|559.84|561.48|559.28|0
1645085770000|2022-02-17 08:16:10|561.36|559.16|560.68|558.48|561.36|559.16|560.68|558.48|0
1645085780000|2022-02-17 08:16:20|560.91|558.71|560.91|558.71|561.14|558.94|560.91|558.71|0
1645085800000|2022-02-17 08:16:40|563.41|561.21|564.54|562.34|564.54|562.34|563.41|561.21|0
1645085810000|2022-02-17 08:16:50|565|562.8|564.21|562.01|565|562.8|564.21|562.01|0
1645085820000|2022-02-17 08:17:00|563.98|561.78|563.18|560.98|563.98|561.78|563.18|560.98|0
1645085830000|2022-02-17 08:17:10|563.52|561.32|563.07|560.87|563.52|561.32|562.72|560.52|0
1645085840000|2022-02-17 08:17:20|563.52|561.32|564.09|561.89|564.09|561.89|563.41|561.21|0
1645085850000|2022-02-17 08:17:30|563.75|561.55|563.86|561.66|564.2|562|563.75|561.55|0
1645085860000|2022-02-17 08:17:40|563.63|561.43|562.72|560.52|563.63|561.43|562.72|560.52|0
1645085870000|2022-02-17 08:17:50|562.95|560.75|562.61|560.41|562.95|560.75|562.5|560.3|0
1645085880000|2022-02-17 08:18:00|562.27|560.07|562.5|560.3|562.72|560.52|562.27|560.07|0
1645085890000|2022-02-17 08:18:10|562.61|560.41|563.63|561.43|563.63|561.43|562.61|560.41|0
1645085900000|2022-02-17 08:18:20|563.3|561.1|562.84|560.64|563.3|561.1|562.84|560.64|0
1645085910000|2022-02-17 08:18:30|562.72|560.52|563.41|561.21|563.41|561.21|562.72|560.52|0
1645085920000|2022-02-17 08:18:40|563.75|561.55|563.86|561.66|564.09|561.89|563.75|561.55|0
1645085930000|2022-02-17 08:18:50|564.09|561.89|564.09|561.89|564.09|561.89|563.98|561.78|0
1645085940000|2022-02-17 08:19:00|563.98|561.78|563.63|561.43|564.09|561.89|563.63|561.43|0
1645085950000|2022-02-17 08:19:10|563.86|561.66|563.63|561.43|563.98|561.78|563.63|561.43|0
1645085960000|2022-02-17 08:19:20|563.18|560.98|563.18|560.98|563.3|561.1|562.95|560.75|0
1645085970000|2022-02-17 08:19:30|562.72|560.52|563.52|561.32|563.52|561.32|562.72|560.52|0
1645085980000|2022-02-17 08:19:40|563.63|561.43|564.31|562.11|564.31|562.11|563.63|561.43|0
1645085990000|2022-02-17 08:19:50|564.43|562.23|564.09|561.89|564.54|562.34|564.09|561.89|0
1645086000000|2022-02-17 08:20:00|564.54|562.34|563.86|561.66|564.54|562.34|563.86|561.66|0
1645086010000|2022-02-17 08:20:10|562.27|560.07|562.27|560.07|562.27|560.07|562.16|559.96|0
1645086020000|2022-02-17 08:20:20|562.04|559.84|562.72|560.52|562.72|560.52|562.04|559.84|0
1645086030000|2022-02-17 08:20:30|563.18|560.98|562.95|560.75|563.3|561.1|562.95|560.75|0
1645086040000|2022-02-17 08:20:40|562.27|560.07|562.61|560.41|562.61|560.41|562.27|560.07|0
1645086050000|2022-02-17 08:20:50|562.39|560.19|562.39|560.19|562.39|560.19|562.27|560.07|0
1645086060000|2022-02-17 08:21:00|562.5|560.3|562.95|560.75|563.3|561.1|562.5|560.3|0
1645086070000|2022-02-17 08:21:10|562.61|560.41|562.5|560.3|562.61|560.41|562.27|560.07|0
1645086080000|2022-02-17 08:21:20|562.95|560.75|562.61|560.41|562.95|560.75|562.61|560.41|0
1645086090000|2022-02-17 08:21:30|562.5|560.3|562.5|560.3|562.5|560.3|562.5|560.3|0
1645086100000|2022-02-17 08:21:40|562.27|560.07|562.39|560.19|562.39|560.19|562.27|560.07|0
1645086110000|2022-02-17 08:21:50|562.04|559.84|562.5|560.3|562.5|560.3|561.82|559.62|0
1645086120000|2022-02-17 08:22:00|562.27|560.07|563.4|561.2|563.4|561.2|562.27|560.07|0
1645086130000|2022-02-17 08:22:10|562.95|560.75|562.27|560.07|562.95|560.75|562.27|560.07|0
1645086140000|2022-02-17 08:22:20|562.5|560.3|562.72|560.52|562.72|560.52|562.5|560.3|0
1645086150000|2022-02-17 08:22:30|563.18|560.98|562.5|560.3|563.18|560.98|562.5|560.3|0
1645086160000|2022-02-17 08:22:40|562.95|560.75|562.72|560.52|562.95|560.75|562.72|560.52|0
1645086170000|2022-02-17 08:22:50|562.95|560.75|562.72|560.52|562.95|560.75|562.72|560.52|0
1645086180000|2022-02-17 08:23:00|563.07|560.87|563.18|560.98|563.4|561.2|563.07|560.87|0
1645086190000|2022-02-17 08:23:10|563.07|560.87|563.86|561.66|563.86|561.66|563.07|560.87|0
1645086200000|2022-02-17 08:23:20|563.98|561.78|563.63|561.43|563.98|561.78|563.63|561.43|0
1645086210000|2022-02-17 08:23:30|563.86|561.66|563.98|561.78|563.98|561.78|563.86|561.66|0
1645086220000|2022-02-17 08:23:40|563.63|561.43|563.18|560.98|563.63|561.43|562.95|560.75|0
1645086230000|2022-02-17 08:23:50|563.4|561.2|563.4|561.2|563.52|561.32|563.3|561.1|0
1645086240000|2022-02-17 08:24:00|563.18|560.98|564.09|561.89|564.09|561.89|563.18|560.98|0
1645086250000|2022-02-17 08:24:10|563.86|561.66|563.63|561.43|563.86|561.66|563.63|561.43|0
1645086260000|2022-02-17 08:24:20|563.86|561.66|564.09|561.89|564.09|561.89|563.75|561.55|0
1645086270000|2022-02-17 08:24:30|564.2|562|565.45|563.25|565.45|563.25|564.2|562|0
1645086280000|2022-02-17 08:24:40|565.22|563.02|564.77|562.57|565.22|563.02|564.54|562.34|0
1645086290000|2022-02-17 08:24:50|564.99|562.79|564.99|562.79|564.99|562.79|564.89|562.69|0
1645086300000|2022-02-17 08:25:00|564.77|562.57|564.09|561.89|564.77|562.57|564.09|561.89|0
1645086310000|2022-02-17 08:25:10|563.86|561.66|564.54|562.34|564.54|562.34|563.86|561.66|0
1645086320000|2022-02-17 08:25:20|564.77|562.57|564.77|562.57|564.77|562.57|564.54|562.34|0
1645086330000|2022-02-17 08:25:30|565.11|562.91|564.89|562.69|565.11|562.91|564.77|562.57|0
1645086340000|2022-02-17 08:25:40|565.11|562.91|565.9|563.7|565.9|563.7|565.11|562.91|0
1645086350000|2022-02-17 08:25:50|566.13|563.93|565.79|563.59|566.13|563.93|565.68|563.48|0
1645086360000|2022-02-17 08:26:00|565.57|563.37|565.9|563.7|565.9|563.7|565.57|563.37|0
1645086370000|2022-02-17 08:26:10|566.02|563.82|564.99|562.79|566.02|563.82|564.99|562.79|0
1645086380000|2022-02-17 08:26:20|564.89|562.69|565.68|563.48|565.68|563.48|564.89|562.69|0
1645086390000|2022-02-17 08:26:30|565.9|563.7|566.02|563.82|566.13|563.93|565.9|563.7|0
1645086400000|2022-02-17 08:26:40|565.9|563.7|568.18|565.98|568.18|565.98|565.9|563.7|0
1645086410000|2022-02-17 08:26:50|571.37|569.17|573.2|571|573.65|571.45|570.8|568.6|0
1645086420000|2022-02-17 08:27:00|572.51|570.31|575.94|573.74|576.39|574.19|572.51|570.31|0
1645086430000|2022-02-17 08:27:10|578.91|576.71|577.2|575|578.91|576.71|577.2|575|0
1645086440000|2022-02-17 08:27:20|576.74|574.54|576.39|574.19|577.08|574.88|575.71|573.51|0
1645086450000|2022-02-17 08:27:30|576.28|574.08|576.85|574.65|577.31|575.11|576.28|574.08|0
1645086460000|2022-02-17 08:27:40|577.31|575.11|577.31|575.11|577.31|575.11|576.85|574.65|0
1645086470000|2022-02-17 08:27:50|576.85|574.65|576.74|574.54|577.31|575.11|575.94|573.74|0
1645086480000|2022-02-17 08:28:00|575.48|573.28|578|575.8|578|575.8|575.48|573.28|0
1645086490000|2022-02-17 08:28:10|578.68|576.48|579.83|577.63|579.83|577.63|578.68|576.48|0
1645086500000|2022-02-17 08:28:20|579.72|577.52|579.6|577.4|580.28|578.08|579.6|577.4|0
1645086510000|2022-02-17 08:28:30|580.06|577.86|581.31|579.11|581.31|579.11|579.99|577.79|0
1645086520000|2022-02-17 08:28:40|582|579.8|580.4|578.2|582|579.8|580.4|578.2|0
1645086530000|2022-02-17 08:28:50|580.86|578.66|579.04|576.84|580.86|578.66|579.04|576.84|0
1645086540000|2022-02-17 08:29:00|578.59|576.39|579.84|577.64|579.84|577.64|577.22|575.02|0
1645086550000|2022-02-17 08:29:10|581.2|579|580.86|578.66|581.2|579|580.75|578.55|0
1645086560000|2022-02-17 08:29:20|582|579.8|579.72|577.52|582|579.8|579.72|577.52|0
1645086570000|2022-02-17 08:29:30|579.49|577.29|578.36|576.16|579.49|577.29|578.36|576.16|0
1645086580000|2022-02-17 08:29:40|578.48|576.28|580.07|577.87|580.07|577.87|578.48|576.28|0
1645086590000|2022-02-17 08:29:50|579.72|577.52|577.8|575.6|579.72|577.52|577.8|575.6|0
1645086600000|2022-02-17 08:30:00|578.81|576.61|577.68|575.48|579.27|577.07|577.68|575.48|0
1645086610000|2022-02-17 08:30:10|578.36|576.16|578.02|575.82|578.36|576.16|577.9|575.7|0
1645086620000|2022-02-17 08:30:20|577.22|575.02|575.86|573.66|577.22|575.02|575.86|573.66|0
1645086630000|2022-02-17 08:30:30|576.54|574.34|576.54|574.34|576.66|574.46|576.32|574.12|0
1645086640000|2022-02-17 08:30:40|576.66|574.46|576.21|574.01|576.66|574.46|576.21|574.01|0
1645086650000|2022-02-17 08:30:50|575.18|572.98|576.54|574.34|576.54|574.34|575.18|572.98|0
1645086660000|2022-02-17 08:31:00|576.43|574.23|576.32|574.12|576.43|574.23|576.32|574.12|0
1645086670000|2022-02-17 08:31:10|577|574.8|577.68|575.48|577.68|575.48|576.89|574.69|0
1645086680000|2022-02-17 08:31:20|577.22|575.02|575.18|572.98|577.22|575.02|575.18|572.98|0
1645086690000|2022-02-17 08:31:30|574.28|572.08|575.86|573.66|575.86|573.66|574.28|572.08|0
1645086700000|2022-02-17 08:31:40|575.41|573.21|574.39|572.19|575.41|573.21|574.28|572.08|0
1645086710000|2022-02-17 08:31:50|574.96|572.76|575.64|573.44|575.86|573.66|574.96|572.76|0
1645086720000|2022-02-17 08:32:00|575.18|572.98|575.41|573.21|575.41|573.21|575.18|572.98|0
1645086730000|2022-02-17 08:32:10|575.07|572.87|575.07|572.87|575.07|572.87|574.85|572.65|0
1645086740000|2022-02-17 08:32:20|575.41|573.21|574.73|572.53|575.41|573.21|574.73|572.53|0
1645086750000|2022-02-17 08:32:30|573.6|571.4|572.69|570.49|573.6|571.4|572.69|570.49|0
1645086760000|2022-02-17 08:32:40|573.03|570.83|573.49|571.29|573.49|571.29|572.92|570.72|0
1645086770000|2022-02-17 08:32:50|573.71|571.51|573.6|571.4|573.71|571.51|573.49|571.29|0
1645086780000|2022-02-17 08:33:00|573.82|571.62|573.6|571.4|574.96|572.76|573.6|571.4|0
1645086790000|2022-02-17 08:33:10|574.17|571.97|574.05|571.85|574.5|572.3|574.05|571.85|0
1645086800000|2022-02-17 08:33:20|573.82|571.62|575.41|573.21|575.41|573.21|573.82|571.62|0
1645086810000|2022-02-17 08:33:30|575.53|573.33|574.96|572.76|575.53|573.33|574.96|572.76|0
1645086820000|2022-02-17 08:33:40|575.18|572.98|575.3|573.1|575.41|573.21|574.96|572.76|0
1645086830000|2022-02-17 08:33:50|575.64|573.44|576.09|573.89|576.09|573.89|575.64|573.44|0
1645086840000|2022-02-17 08:34:00|575.18|572.98|576.66|574.46|576.66|574.46|575.18|572.98|0
1645086850000|2022-02-17 08:34:10|577|574.8|577.45|575.25|577.68|575.48|577|574.8|0
1645086860000|2022-02-17 08:34:20|577.11|574.91|576.54|574.34|577.11|574.91|576.32|574.12|0
1645086870000|2022-02-17 08:34:30|577.68|575.48|577.22|575.02|577.68|575.48|577.22|575.02|0
1645086880000|2022-02-17 08:34:40|576.54|574.34|577.22|575.02|577.45|575.25|576.54|574.34|0
1645086890000|2022-02-17 08:34:50|577.9|575.7|578.13|575.93|578.36|576.16|577.9|575.7|0
1645086900000|2022-02-17 08:35:00|577.79|575.59|579.27|577.07|579.27|577.07|577.79|575.59|0
1645086910000|2022-02-17 08:35:10|579.16|576.96|579.27|577.07|579.49|577.29|578.81|576.61|0
1645086920000|2022-02-17 08:35:20|579.72|577.52|579.72|577.52|580.29|578.09|579.72|577.52|0
1645086930000|2022-02-17 08:35:30|579.84|577.64|581.08|578.88|581.08|578.88|579.84|577.64|0
1645086940000|2022-02-17 08:35:40|580.63|578.43|580.52|578.32|580.63|578.43|580.52|578.32|0
1645086950000|2022-02-17 08:35:50|580.75|578.55|581.77|579.57|581.99|579.79|580.75|578.55|0
1645086960000|2022-02-17 08:36:00|581.99|579.79|581.99|579.79|582.11|579.91|581.54|579.34|0
1645086970000|2022-02-17 08:36:10|581.77|579.57|580.75|578.55|581.77|579.57|580.75|578.55|0
1645086980000|2022-02-17 08:36:20|581.31|579.11|580.4|578.2|581.31|579.11|580.4|578.2|0
1645086990000|2022-02-17 08:36:30|580.07|577.87|580.63|578.43|580.63|578.43|579.95|577.75|0
1645087000000|2022-02-17 08:36:40|580.4|578.2|579.49|577.29|580.4|578.2|579.49|577.29|0
1645087010000|2022-02-17 08:36:50|578.58|576.38|577.22|575.02|578.58|576.38|577.22|575.02|0
1645087020000|2022-02-17 08:37:00|577.45|575.25|578.36|576.16|578.36|576.16|577.45|575.25|0
1645087030000|2022-02-17 08:37:10|577.9|575.7|576.89|574.69|577.9|575.7|576.77|574.57|0
1645087040000|2022-02-17 08:37:20|577.34|575.14|577.9|575.7|578.48|576.28|577.34|575.14|0
1645087050000|2022-02-17 08:37:30|578.13|575.93|578.25|576.05|578.58|576.38|578.13|575.93|0
1645087060000|2022-02-17 08:37:40|578.81|576.61|578.36|576.16|578.81|576.61|578.36|576.16|0
1645087070000|2022-02-17 08:37:50|578.58|576.38|577.68|575.48|578.58|576.38|577.68|575.48|0
1645087080000|2022-02-17 08:38:00|577.45|575.25|576.77|574.57|577.45|575.25|576.77|574.57|0
1645087090000|2022-02-17 08:38:10|577.22|575.02|576.09|573.89|577.22|575.02|576.09|573.89|0
1645087100000|2022-02-17 08:38:20|575.86|573.66|575.18|572.98|575.86|573.66|575.18|572.98|0
1645087110000|2022-02-17 08:38:30|575.86|573.66|576.31|574.11|576.31|574.11|575.86|573.66|0
1645087120000|2022-02-17 08:38:40|576.54|574.34|576.09|573.89|576.54|574.34|576.09|573.89|0
1645087130000|2022-02-17 08:38:50|574.95|572.75|574.5|572.3|574.95|572.75|574.5|572.3|0
1645087140000|2022-02-17 08:39:00|574.73|572.53|574.85|572.65|574.95|572.75|574.73|572.53|0
1645087150000|2022-02-17 08:39:10|574.95|572.75|575.41|573.21|575.75|573.55|574.95|572.75|0
1645087160000|2022-02-17 08:39:20|575.86|573.66|576.31|574.11|576.31|574.11|575.86|573.66|0
1645087170000|2022-02-17 08:39:30|576.09|573.89|575.63|573.43|576.09|573.89|575.63|573.43|0
1645087180000|2022-02-17 08:39:40|575.98|573.78|576.09|573.89|576.09|573.89|575.98|573.78|0
1645087190000|2022-02-17 08:39:50|575.41|573.21|575.18|572.98|575.41|573.21|574.73|572.53|0
1645087200000|2022-02-17 08:40:00|575.86|573.66|575.98|573.78|575.98|573.78|575.63|573.43|0
1645087210000|2022-02-17 08:40:10|576.31|574.11|576.31|574.11|576.31|574.11|576.31|574.11|0
1645087220000|2022-02-17 08:40:20|575.86|573.66|576.21|574.01|576.21|574.01|575.86|573.66|0
1645087230000|2022-02-17 08:40:30|575.86|573.66|576.66|574.46|576.66|574.46|575.3|573.1|0
1645087240000|2022-02-17 08:40:40|576.31|574.11|575.41|573.21|576.31|574.11|575.41|573.21|0
1645087250000|2022-02-17 08:40:50|575.63|573.43|576.54|574.34|576.54|574.34|575.63|573.43|0
1645087260000|2022-02-17 08:41:00|577|574.8|576.54|574.34|577|574.8|576.31|574.11|0
1645087270000|2022-02-17 08:41:10|576.77|574.57|577.22|575.02|577.22|575.02|576.77|574.57|0
1645087280000|2022-02-17 08:41:20|577.45|575.25|576.89|574.69|577.68|575.48|576.89|574.69|0
1645087290000|2022-02-17 08:41:30|576.54|574.34|576.43|574.23|576.77|574.57|576.43|574.23|0
1645087300000|2022-02-17 08:41:40|576.31|574.11|576.54|574.34|576.77|574.57|576.31|574.11|0
1645087310000|2022-02-17 08:41:50|576.77|574.57|576.31|574.11|576.77|574.57|576.09|573.89|0
1645087320000|2022-02-17 08:42:00|576.21|574.01|576.21|574.01|576.31|574.11|575.63|573.43|0
1645087330000|2022-02-17 08:42:10|576.31|574.11|576.21|574.01|576.31|574.11|576.21|574.01|0
1645087340000|2022-02-17 08:42:20|576.09|573.89|576.31|574.11|576.54|574.34|576.09|573.89|0
1645087350000|2022-02-17 08:42:30|576.54|574.34|575.41|573.21|576.54|574.34|575.41|573.21|0
1645087360000|2022-02-17 08:42:40|575.53|573.33|575.41|573.21|575.75|573.55|575.41|573.21|0
1645087370000|2022-02-17 08:42:50|575.75|573.55|575.41|573.21|575.86|573.66|575.41|573.21|0
1645087380000|2022-02-17 08:43:00|574.62|572.42|574.5|572.3|574.62|572.42|574.27|572.07|0
1645087390000|2022-02-17 08:43:10|574.27|572.07|575.41|573.21|575.41|573.21|574.27|572.07|0
1645087400000|2022-02-17 08:43:20|575.86|573.66|575.41|573.21|575.86|573.66|575.41|573.21|0
1645087410000|2022-02-17 08:43:30|575.3|573.1|575.18|572.98|575.41|573.21|575.18|572.98|0
1645087420000|2022-02-17 08:43:40|575.3|573.1|575.18|572.98|575.41|573.21|575.18|572.98|0
1645087430000|2022-02-17 08:43:50|574.73|572.53|575.63|573.43|575.63|573.43|574.73|572.53|0
1645087440000|2022-02-17 08:44:00|575.86|573.66|575.63|573.43|575.86|573.66|575.63|573.43|0
1645087450000|2022-02-17 08:44:10|575.41|573.21|575.3|573.1|575.41|573.21|575.18|572.98|0
1645087460000|2022-02-17 08:44:20|574.95|572.75|575.18|572.98|575.18|572.98|574.95|572.75|0
1645087470000|2022-02-17 08:44:30|574.95|572.75|574.5|572.3|574.95|572.75|574.5|572.3|0
1645087480000|2022-02-17 08:44:40|575.86|573.66|575.63|573.43|575.86|573.66|575.63|573.43|0
1645087490000|2022-02-17 08:44:50|575.41|573.21|576.09|573.89|576.09|573.89|575.41|573.21|0
1645087500000|2022-02-17 08:45:00|576.54|574.34|576.77|574.57|576.89|574.69|576.54|574.34|0
1645087510000|2022-02-17 08:45:10|577.11|574.91|575.86|573.66|577.11|574.91|575.86|573.66|0
1645087520000|2022-02-17 08:45:20|575.63|573.43|576.09|573.89|576.09|573.89|575.63|573.43|0
1645087530000|2022-02-17 08:45:30|576.2|574|576.99|574.79|576.99|574.79|576.2|574|0
1645087540000|2022-02-17 08:45:40|577.11|574.91|577.45|575.25|577.45|575.25|577.11|574.91|0
1645087550000|2022-02-17 08:45:50|577.57|575.37|577.45|575.25|577.67|575.47|577.45|575.25|0
1645087560000|2022-02-17 08:46:00|577.67|575.47|577.79|575.59|577.79|575.59|577.67|575.47|0
1645087570000|2022-02-17 08:46:10|577.45|575.25|578.58|576.38|578.81|576.61|577.45|575.25|0
1645087580000|2022-02-17 08:46:20|579.04|576.84|579.49|577.29|579.84|577.64|579.04|576.84|0
1645087590000|2022-02-17 08:46:30|579.26|577.06|580.17|577.97|580.17|577.97|579.26|577.06|0
1645087600000|2022-02-17 08:46:40|580.4|578.2|580.52|578.32|580.52|578.32|580.4|578.2|0
1645087610000|2022-02-17 08:46:50|580.75|578.55|581.99|579.79|581.99|579.79|580.75|578.55|0
1645087620000|2022-02-17 08:47:00|581.31|579.11|581.76|579.56|581.99|579.79|581.31|579.11|0
1645087630000|2022-02-17 08:47:10|581.31|579.11|582.9|580.7|582.9|580.7|581.31|579.11|0
1645087640000|2022-02-17 08:47:20|582.11|579.91|583.81|581.61|583.81|581.61|582.11|579.91|0
1645087650000|2022-02-17 08:47:30|585.07|582.87|584.27|582.07|585.07|582.87|584.27|582.07|0
1645087660000|2022-02-17 08:47:40|584.04|581.84|583.36|581.16|584.04|581.84|582.9|580.7|0
1645087670000|2022-02-17 08:47:50|583.7|581.5|583.36|581.16|584.27|582.07|583.36|581.16|0
1645087680000|2022-02-17 08:48:00|582.9|580.7|580.29|578.09|582.9|580.7|580.29|578.09|0
1645087690000|2022-02-17 08:48:10|580.17|577.97|581.08|578.88|581.08|578.88|580.17|577.97|0
1645087700000|2022-02-17 08:48:20|581.2|579|579.61|577.41|581.2|579|579.61|577.41|0
1645087710000|2022-02-17 08:48:30|579.04|576.84|579.49|577.29|579.49|577.29|579.04|576.84|0
1645087720000|2022-02-17 08:48:40|579.04|576.84|578.81|576.61|579.04|576.84|578.81|576.61|0
1645087730000|2022-02-17 08:48:50|579.72|577.52|578.58|576.38|579.72|577.52|578.58|576.38|0
1645087740000|2022-02-17 08:49:00|579.04|576.84|579.49|577.29|579.49|577.29|579.04|576.84|0
1645087750000|2022-02-17 08:49:10|579.61|577.41|579.72|577.52|579.72|577.52|579.61|577.41|0
1645087760000|2022-02-17 08:49:20|579.49|577.29|579.04|576.84|579.95|577.75|579.04|576.84|0
1645087770000|2022-02-17 08:49:30|579.49|577.29|580.4|578.2|580.4|578.2|579.49|577.29|0
1645087780000|2022-02-17 08:49:40|580.29|578.09|579.95|577.75|580.29|578.09|579.95|577.75|0
1645087790000|2022-02-17 08:49:50|579.84|577.64|579.49|577.29|579.84|577.64|579.49|577.29|0
1645087800000|2022-02-17 08:50:00|580.85|578.65|580.4|578.2|580.85|578.65|580.4|578.2|0
1645087810000|2022-02-17 08:50:10|579.61|577.41|577.67|575.47|579.61|577.41|577.67|575.47|0
1645087820000|2022-02-17 08:50:20|577.57|575.37|577.67|575.47|577.79|575.59|577.45|575.25|0
1645087830000|2022-02-17 08:50:30|577.9|575.7|577.11|574.91|577.9|575.7|577.11|574.91|0
1645087840000|2022-02-17 08:50:40|576.99|574.79|577.22|575.02|577.22|575.02|576.99|574.79|0
1645087850000|2022-02-17 08:50:50|577.11|574.91|576.99|574.79|577.11|574.91|576.99|574.79|0
1645087860000|2022-02-17 08:51:00|577.11|574.91|577.9|575.7|578.47|576.27|577.11|574.91|0
1645087870000|2022-02-17 08:51:10|577.79|575.59|576.99|574.79|577.79|575.59|576.99|574.79|0
1645087880000|2022-02-17 08:51:20|577.34|575.14|577.67|575.47|578.13|575.93|577.34|575.14|0
1645087890000|2022-02-17 08:51:30|578.25|576.05|578.13|575.93|578.35|576.15|577.9|575.7|0
1645087900000|2022-02-17 08:51:40|578.58|576.38|578.81|576.61|579.26|577.06|578.58|576.38|0
1645087910000|2022-02-17 08:51:50|578.13|575.93|579.04|576.84|579.04|576.84|578.13|575.93|0
1645087920000|2022-02-17 08:52:00|578.81|576.61|579.04|576.84|579.04|576.84|578.58|576.38|0
1645087930000|2022-02-17 08:52:10|578.13|575.93|577.79|575.59|578.13|575.93|577.67|575.47|0
1645087940000|2022-02-17 08:52:20|578.13|575.93|578.81|576.61|578.81|576.61|578.13|575.93|0
1645087950000|2022-02-17 08:52:30|577.79|575.59|577.45|575.25|577.79|575.59|577.45|575.25|0
1645087960000|2022-02-17 08:52:40|577.22|575.02|577.9|575.7|577.9|575.7|577.22|575.02|0
1645087970000|2022-02-17 08:52:50|578.13|575.93|578.35|576.15|578.35|576.15|578.13|575.93|0
1645087980000|2022-02-17 08:53:00|578.58|576.38|579.15|576.95|579.38|577.18|578.35|576.15|0
1645087990000|2022-02-17 08:53:10|579.04|576.84|579.61|577.41|579.61|577.41|579.04|576.84|0
1645088000000|2022-02-17 08:53:20|579.84|577.64|579.61|577.41|579.94|577.74|579.61|577.41|0
1645088010000|2022-02-17 08:53:30|579.49|577.29|578.25|576.05|579.49|577.29|578.25|576.05|0
1645088020000|2022-02-17 08:53:40|578.02|575.82|577.45|575.25|578.02|575.82|577.45|575.25|0
1645088030000|2022-02-17 08:53:50|577.67|575.47|577.45|575.25|578.35|576.15|577.45|575.25|0
1645088040000|2022-02-17 08:54:00|576.99|574.79|577.11|574.91|577.11|574.91|576.77|574.57|0
1645088050000|2022-02-17 08:54:10|576.99|574.79|577.45|575.25|577.56|575.36|576.99|574.79|0
1645088060000|2022-02-17 08:54:20|578.02|575.82|577.67|575.47|578.13|575.93|577.22|575.02|0
1645088070000|2022-02-17 08:54:30|577.56|575.36|578.35|576.15|578.35|576.15|577.45|575.25|0
1645088080000|2022-02-17 08:54:40|577.9|575.7|578.35|576.15|578.58|576.38|577.9|575.7|0
1645088090000|2022-02-17 08:54:50|578.13|575.93|576.77|574.57|578.13|575.93|576.77|574.57|0
1645088100000|2022-02-17 08:55:00|576.99|574.79|576.31|574.11|576.99|574.79|576.31|574.11|0
1645088110000|2022-02-17 08:55:10|576.43|574.23|576.77|574.57|576.77|574.57|576.2|574|0
1645088120000|2022-02-17 08:55:20|576.31|574.11|576.54|574.34|576.54|574.34|576.31|574.11|0
1645088130000|2022-02-17 08:55:30|578.13|575.93|578.02|575.82|578.13|575.93|577.67|575.47|0
1645088140000|2022-02-17 08:55:40|578.35|576.15|578.25|576.05|578.47|576.27|578.25|576.05|0
1645088150000|2022-02-17 08:55:50|578.35|576.15|578.25|576.05|578.35|576.15|578.13|575.93|0
1645088160000|2022-02-17 08:56:00|577.45|575.25|576.54|574.34|577.45|575.25|576.54|574.34|0
1645088180000|2022-02-17 08:56:20|576.66|574.46|577.22|575.02|577.9|575.7|576.66|574.46|0
1645088190000|2022-02-17 08:56:30|577.79|575.59|577.9|575.7|577.9|575.7|577.67|575.47|0
1645088200000|2022-02-17 08:56:40|578.13|575.93|578.24|576.04|578.47|576.27|578.13|575.93|0
1645088210000|2022-02-17 08:56:50|578.13|575.93|577.67|575.47|578.13|575.93|577.67|575.47|0
1645088220000|2022-02-17 08:57:00|576.99|574.79|577.34|575.14|577.45|575.25|576.99|574.79|0
1645088230000|2022-02-17 08:57:10|577.56|575.36|577.79|575.59|578.35|576.15|577.56|575.36|0
1645088240000|2022-02-17 08:57:20|577.67|575.47|577.56|575.36|577.67|575.47|577.56|575.36|0
1645088250000|2022-02-17 08:57:30|577.67|575.47|577.67|575.47|577.67|575.47|576.99|574.79|0
1645088260000|2022-02-17 08:57:40|577.79|575.59|576.88|574.68|577.79|575.59|576.88|574.68|0
1645088270000|2022-02-17 08:57:50|576.99|574.79|577.11|574.91|577.45|575.25|576.99|574.79|0
1645088280000|2022-02-17 08:58:00|577.34|575.14|577.56|575.36|577.56|575.36|577.11|574.91|0
1645088290000|2022-02-17 08:58:10|576.77|574.57|576.99|574.79|576.99|574.79|576.77|574.57|0
1645088300000|2022-02-17 08:58:20|577.22|575.02|577.11|574.91|577.45|575.25|577.11|574.91|0
1645088310000|2022-02-17 08:58:30|577.45|575.25|577.11|574.91|577.45|575.25|577.11|574.91|0
1645088320000|2022-02-17 08:58:40|577.22|575.02|577.22|575.02|577.22|575.02|577.22|575.02|0
1645088400000|2022-02-17 09:00:00|577.11|574.91|576.54|574.34|577.11|574.91|576.54|574.34|0
1645088410000|2022-02-17 09:00:10|576.66|574.46|576.54|574.34|576.66|574.46|576.54|574.34|0
1645088420000|2022-02-17 09:00:20|576.31|574.11|576.08|573.88|576.31|574.11|575.86|573.66|0
1645088430000|2022-02-17 09:00:30|575.63|573.43|575.4|573.2|575.63|573.43|575.4|573.2|0
1645088440000|2022-02-17 09:00:40|575.63|573.43|574.27|572.07|575.63|573.43|574.27|572.07|0
1645088450000|2022-02-17 09:00:50|574.5|572.3|573.82|571.62|574.5|572.3|573.82|571.62|0
1645088460000|2022-02-17 09:01:00|574.04|571.84|574.5|572.3|574.5|572.3|574.04|571.84|0
1645088470000|2022-02-17 09:01:10|574.72|572.52|574.95|572.75|574.95|572.75|574.72|572.52|0
1645088480000|2022-02-17 09:01:20|575.18|572.98|574.95|572.75|575.18|572.98|574.61|572.41|0
1645088490000|2022-02-17 09:01:30|575.4|573.2|576.08|573.88|576.08|573.88|574.95|572.75|0
1645088500000|2022-02-17 09:01:40|576.31|574.11|577.45|575.25|577.45|575.25|576.31|574.11|0
1645088510000|2022-02-17 09:01:50|578.13|575.93|577.45|575.25|578.13|575.93|576.99|574.79|0
1645088520000|2022-02-17 09:02:00|577.67|575.47|576.76|574.56|577.67|575.47|576.54|574.34|0
1645088530000|2022-02-17 09:02:10|576.66|574.46|576.08|573.88|576.66|574.46|576.08|573.88|0
1645088540000|2022-02-17 09:02:20|575.4|573.2|576.08|573.88|576.08|573.88|574.95|572.75|0
1645088550000|2022-02-17 09:02:30|576.99|574.79|576.99|574.79|576.99|574.79|576.99|574.79|0
1645088560000|2022-02-17 09:02:40|578.13|575.93|579.26|577.06|579.26|577.06|578.13|575.93|0
1645088570000|2022-02-17 09:02:50|579.49|577.29|579.03|576.83|579.49|577.29|578.58|576.38|0
1645088580000|2022-02-17 09:03:00|578.81|576.61|579.03|576.83|579.03|576.83|578.81|576.61|0
1645088590000|2022-02-17 09:03:10|578.81|576.61|579.94|577.74|579.94|577.74|578.81|576.61|0
1645088600000|2022-02-17 09:03:20|579.49|577.29|578.7|576.5|579.49|577.29|578.7|576.5|0
1645088610000|2022-02-17 09:03:30|578.81|576.61|579.03|576.83|579.03|576.83|578.7|576.5|0
1645088620000|2022-02-17 09:03:40|579.49|577.29|577.9|575.7|579.72|577.52|577.9|575.7|0
1645088630000|2022-02-17 09:03:50|577.44|575.24|578.13|575.93|578.13|575.93|577.44|575.24|0
1645088640000|2022-02-17 09:04:00|577.79|575.59|579.49|577.29|579.49|577.29|577.79|575.59|0
1645088650000|2022-02-17 09:04:10|579.26|577.06|579.94|577.74|579.94|577.74|579.26|577.06|0
1645088660000|2022-02-17 09:04:20|579.61|577.41|579.72|577.52|579.72|577.52|579.49|577.29|0
1645088670000|2022-02-17 09:04:30|579.61|577.41|579.26|577.06|579.72|577.52|579.26|577.06|0
1645088680000|2022-02-17 09:04:40|579.49|577.29|579.72|577.52|580.17|577.97|579.49|577.29|0
1645088690000|2022-02-17 09:04:50|579.94|577.74|579.83|577.63|579.94|577.74|579.72|577.52|0
1645088700000|2022-02-17 09:05:00|579.38|577.18|579.61|577.41|579.72|577.52|579.38|577.18|0
1645088710000|2022-02-17 09:05:10|579.38|577.18|578.58|576.38|579.38|577.18|578.58|576.38|0
1645088720000|2022-02-17 09:05:20|578.35|576.15|578.35|576.15|578.58|576.38|578.35|576.15|0
1645088730000|2022-02-17 09:05:30|578.81|576.61|578.24|576.04|578.81|576.61|578.13|575.93|0
1645088740000|2022-02-17 09:05:40|578.35|576.15|578.13|575.93|578.35|576.15|577.9|575.7|0
1645088750000|2022-02-17 09:05:50|578.02|575.82|578.92|576.72|578.92|576.72|578.02|575.82|0
1645088760000|2022-02-17 09:06:00|578.81|576.61|578.81|576.61|578.81|576.61|577.9|575.7|0
1645088770000|2022-02-17 09:06:10|578.92|576.72|578.13|575.93|578.92|576.72|578.13|575.93|0
1645088780000|2022-02-17 09:06:20|577.9|575.7|577.44|575.24|577.9|575.7|577.44|575.24|0
1645088790000|2022-02-17 09:06:30|577.9|575.7|578.13|575.93|578.35|576.15|577.9|575.7|0
1645088800000|2022-02-17 09:06:40|578.58|576.38|578.81|576.61|578.81|576.61|578.58|576.38|0
1645088810000|2022-02-17 09:06:50|578.35|576.15|578.35|576.15|578.58|576.38|577.9|575.7|0
1645088820000|2022-02-17 09:07:00|578.24|576.04|577.79|575.59|578.24|576.04|577.56|575.36|0
1645088830000|2022-02-17 09:07:10|577.34|575.14|577.22|575.02|577.34|575.14|576.99|574.79|0
1645088840000|2022-02-17 09:07:20|577.44|575.24|577.34|575.14|577.56|575.36|577.34|575.14|0
1645088850000|2022-02-17 09:07:30|577.67|575.47|578.12|575.92|578.12|575.92|577.44|575.24|0
1645088860000|2022-02-17 09:07:40|577.67|575.47|577.9|575.7|577.9|575.7|577.67|575.47|0
1645088870000|2022-02-17 09:07:50|577.22|575.02|576.76|574.56|577.22|575.02|576.76|574.56|0
1645088880000|2022-02-17 09:08:00|576.65|574.45|577.9|575.7|577.9|575.7|576.54|574.34|0
1645088890000|2022-02-17 09:08:10|578.24|576.04|577.9|575.7|578.24|576.04|577.9|575.7|0
1645088900000|2022-02-17 09:08:20|577.44|575.24|578.24|576.04|578.24|576.04|577.33|575.13|0
1645088910000|2022-02-17 09:08:30|578.58|576.38|578.02|575.82|578.58|576.38|578.02|575.82|0
1645088920000|2022-02-17 09:08:40|578.12|575.92|578.58|576.38|578.58|576.38|578.12|575.92|0
1645088930000|2022-02-17 09:08:50|579.15|576.95|579.26|577.06|579.49|577.29|579.03|576.83|0
1645088940000|2022-02-17 09:09:00|579.03|576.83|578.92|576.72|579.03|576.83|578.92|576.72|0
1645088950000|2022-02-17 09:09:10|579.03|576.83|579.49|577.29|579.83|577.63|579.03|576.83|0
1645088960000|2022-02-17 09:09:20|579.03|576.83|578.92|576.72|579.03|576.83|578.92|576.72|0
1645088970000|2022-02-17 09:09:30|579.33|576.53|579.33|576.53|579.33|576.53|579.33|576.53|0
1645088980000|2022-02-17 09:09:40|579.56|576.76|579.79|576.99|579.79|576.99|579.56|576.76|0
1645088990000|2022-02-17 09:09:50|579.33|576.53|579.79|576.99|579.79|576.99|579.33|576.53|0
1645089000000|2022-02-17 09:10:00|579.33|576.53|579|576.2|579.33|576.53|579|576.2|0
1645089010000|2022-02-17 09:10:10|579.56|576.76|579.79|576.99|579.79|576.99|579.56|576.76|0
1645089020000|2022-02-17 09:10:20|579.56|576.76|579.56|576.76|579.56|576.76|579.56|576.76|0
1645089030000|2022-02-17 09:10:30|579.11|576.31|579.11|576.31|579.11|576.31|579.11|576.31|0
1645089040000|2022-02-17 09:10:40|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1645089050000|2022-02-17 09:10:50|578.65|575.85|578.42|575.62|578.65|575.85|578.42|575.62|0
1645089060000|2022-02-17 09:11:00|578.54|575.74|578.54|575.74|578.54|575.74|578.54|575.74|0
1645089070000|2022-02-17 09:11:10|578.77|575.97|577.97|575.17|578.77|575.97|577.97|575.17|0
1645089080000|2022-02-17 09:11:20|578.42|575.62|578.88|576.08|578.88|576.08|578.42|575.62|0
1645089090000|2022-02-17 09:11:30|578.65|575.85|578.65|575.85|578.65|575.85|578.65|575.85|0
1645089100000|2022-02-17 09:11:40|577.74|574.94|577.74|574.94|577.74|574.94|577.74|574.94|0
1645089110000|2022-02-17 09:11:50|578.09|575.29|578.09|575.29|578.09|575.29|578.09|575.29|0
1645089120000|2022-02-17 09:12:00|578.65|575.85|577.97|575.17|578.65|575.85|577.97|575.17|0
1645089140000|2022-02-17 09:12:20|577.74|574.94|577.97|575.17|577.97|575.17|577.74|574.94|0
1645089150000|2022-02-17 09:12:30|578.09|575.29|577.97|575.17|578.09|575.29|577.97|575.17|0
1645089160000|2022-02-17 09:12:40|577.63|574.83|577.74|574.94|577.74|574.94|577.63|574.83|0
1645089170000|2022-02-17 09:12:50|577.97|575.17|577.97|575.17|577.97|575.17|577.97|575.17|0
1645089180000|2022-02-17 09:13:00|578.2|575.4|578.42|575.62|578.42|575.62|578.2|575.4|0
1645089190000|2022-02-17 09:13:10|579.33|576.53|579.33|576.53|579.33|576.53|579.33|576.53|0
1645089200000|2022-02-17 09:13:20|579.79|576.99|580.01|577.21|580.01|577.21|579.79|576.99|0
1645089210000|2022-02-17 09:13:30|580.24|577.44|580.24|577.44|580.24|577.44|580.24|577.44|0
1645089220000|2022-02-17 09:13:40|580.01|577.21|580.01|577.21|580.01|577.21|580.01|577.21|0
1645089230000|2022-02-17 09:13:50|580.24|577.44|580.24|577.44|580.24|577.44|580.24|577.44|0
1645089240000|2022-02-17 09:14:00|580.01|577.21|579.68|576.88|580.01|577.21|579.68|576.88|0
1645089250000|2022-02-17 09:14:10|579.56|576.76|579.68|576.88|579.68|576.88|579.56|576.76|0
1645089260000|2022-02-17 09:14:20|580.24|577.44|580.13|577.33|580.24|577.44|580.13|577.33|0
1645089270000|2022-02-17 09:14:30|579.79|576.99|579.33|576.53|579.79|576.99|579.33|576.53|0
1645089550000|2022-02-17 09:19:10|576.31|574.11|576.31|574.11|576.31|574.11|576.31|574.11|0
1645089560000|2022-02-17 09:19:20|576.54|574.34|576.54|574.34|576.54|574.34|576.54|574.34|0
1645089570000|2022-02-17 09:19:30|576.43|574.23|575.86|573.66|576.54|574.34|575.86|573.66|0
1645089580000|2022-02-17 09:19:40|576.08|573.88|575.4|573.2|576.08|573.88|575.18|572.98|0
1645089590000|2022-02-17 09:19:50|574.95|572.75|573.59|571.39|574.95|572.75|573.59|571.39|0
1645089600000|2022-02-17 09:20:00|573.82|571.62|575.18|572.98|575.18|572.98|573.82|571.62|0
1645089610000|2022-02-17 09:20:10|574.95|572.75|575.07|572.87|575.18|572.98|574.84|572.64|0
1645089620000|2022-02-17 09:20:20|576.2|574|577.67|575.47|577.67|575.47|576.08|573.88|0
1645089630000|2022-02-17 09:20:30|578.24|576.04|577.67|575.47|578.24|576.04|577.11|574.91|0
1645089640000|2022-02-17 09:20:40|576.99|574.79|576.54|574.34|576.99|574.79|576.54|574.34|0
1645089650000|2022-02-17 09:20:50|575.97|573.77|576.08|573.88|576.2|574|575.18|572.98|0
1645089660000|2022-02-17 09:21:00|576.54|574.34|579.26|577.06|579.26|577.06|576.54|574.34|0
1645089670000|2022-02-17 09:21:10|579.49|577.29|579.03|576.83|579.49|577.29|578.58|576.38|0
1645089680000|2022-02-17 09:21:20|579.61|577.41|579.94|577.74|579.94|577.74|579.61|577.41|0
1645089690000|2022-02-17 09:21:30|579.49|577.29|579.72|577.52|579.72|577.52|578.58|576.38|0
1645089700000|2022-02-17 09:21:40|579.26|577.06|578.13|575.93|579.26|577.06|577.67|575.47|0
1645089710000|2022-02-17 09:21:50|577.9|575.7|579.61|577.41|579.61|577.41|577.9|575.7|0
1645089720000|2022-02-17 09:22:00|579.94|577.74|579.72|577.52|579.94|577.74|579.26|577.06|0
1645089730000|2022-02-17 09:22:10|579.49|577.29|579.72|577.52|580.17|577.97|579.49|577.29|0
1645089740000|2022-02-17 09:22:20|579.94|577.74|579.49|577.29|579.94|577.74|579.15|576.95|0
1645089750000|2022-02-17 09:22:30|578.7|576.5|578.58|576.38|578.81|576.61|578.58|576.38|0
1645089760000|2022-02-17 09:22:40|578.13|575.93|578.13|575.93|578.35|576.15|578.02|575.82|0
1645089770000|2022-02-17 09:22:50|578.7|576.5|578.81|576.61|578.92|576.72|578.13|575.93|0
1645089780000|2022-02-17 09:23:00|578.58|576.38|577.9|575.7|578.58|576.38|577.9|575.7|0
1645089790000|2022-02-17 09:23:10|577.67|575.47|578.24|576.04|578.24|576.04|577.44|575.24|0
1645089800000|2022-02-17 09:23:20|578.13|575.93|578.47|576.27|578.47|576.27|578.13|575.93|0
1645089810000|2022-02-17 09:23:30|578.02|575.82|577.22|575.02|578.35|576.15|577.22|575.02|0
1645089820000|2022-02-17 09:23:40|576.99|574.79|577.67|575.47|578.24|576.04|576.99|574.79|0
1645089830000|2022-02-17 09:23:50|577.9|575.7|577.9|575.7|577.9|575.7|577.67|575.47|0
1645089840000|2022-02-17 09:24:00|577.56|575.36|576.99|574.79|577.56|575.36|576.54|574.34|0
1645089850000|2022-02-17 09:24:10|578.35|576.15|577.67|575.47|578.35|576.15|577.67|575.47|0
1645089860000|2022-02-17 09:24:20|577.9|575.7|577.44|575.24|578.35|576.15|577.44|575.24|0
1645089870000|2022-02-17 09:24:30|578.12|575.92|579.03|576.83|579.03|576.83|578.12|575.92|0
1645089880000|2022-02-17 09:24:40|579.26|577.06|578.92|576.72|579.26|577.06|578.92|576.72|0
1645089890000|2022-02-17 09:24:50|579.71|577.51|579.03|576.83|579.71|577.51|579.03|576.83|0
1645089900000|2022-02-17 09:25:00|579.33|576.53|579.79|576.99|579.79|576.99|579.33|576.53|0
1645089910000|2022-02-17 09:25:10|578.88|576.08|578.88|576.08|578.88|576.08|578.88|576.08|0
1645089920000|2022-02-17 09:25:20|579.79|576.99|579.56|576.76|579.79|576.99|579.56|576.76|0
1645089930000|2022-02-17 09:25:30|579.11|576.31|578.65|575.85|579.11|576.31|578.65|575.85|0
1645089940000|2022-02-17 09:25:40|578.32|575.52|578.65|575.85|578.65|575.85|578.32|575.52|0
1645089950000|2022-02-17 09:25:50|578.42|575.62|578.65|575.85|578.65|575.85|578.42|575.62|0
1645089960000|2022-02-17 09:26:00|578.2|575.4|577.74|574.94|578.2|575.4|577.74|574.94|0
1645089970000|2022-02-17 09:26:10|578.54|575.74|577.97|575.17|578.54|575.74|577.97|575.17|0
1645089980000|2022-02-17 09:26:20|577.74|574.94|577.97|575.17|577.97|575.17|577.74|574.94|0
1645089990000|2022-02-17 09:26:30|577.74|574.94|578.2|575.4|578.2|575.4|577.74|574.94|0
1645090000000|2022-02-17 09:26:40|578.54|575.74|580.01|577.21|580.01|577.21|578.54|575.74|0
1645090010000|2022-02-17 09:26:50|580.24|577.44|580.24|577.44|580.24|577.44|580.24|577.44|0
1645090020000|2022-02-17 09:27:00|580.47|577.67|579.68|576.88|580.47|577.67|579.68|576.88|0
1645090030000|2022-02-17 09:27:10|580.24|577.44|580.24|577.44|580.24|577.44|580.24|577.44|0
1645090040000|2022-02-17 09:27:20|579.9|577.1|579.45|576.65|579.9|577.1|579.45|576.65|0
1645091740000|2022-02-17 09:55:40|581.45|574.85|581.34|574.74|581.45|574.85|581.34|574.74|0
1645091750000|2022-02-17 09:55:50|581.22|574.62|581.34|574.74|581.34|574.74|581|574.4|0
1645091760000|2022-02-17 09:56:00|581.22|574.62|581|574.4|581.22|574.62|581|574.4|0
1645091770000|2022-02-17 09:56:10|581.12|574.52|581.22|574.62|581.22|574.62|581.12|574.52|0
1645091780000|2022-02-17 09:56:20|581|574.4|581|574.4|581.22|574.62|581|574.4|0
1645091790000|2022-02-17 09:56:30|580.77|574.17|580.89|574.29|580.89|574.29|580.77|574.17|0
1645091800000|2022-02-17 09:56:40|580.77|574.17|580.32|573.72|580.77|574.17|580.32|573.72|0
1645091810000|2022-02-17 09:56:50|580.43|573.83|580.43|573.83|580.54|573.94|580.43|573.83|0
1645091820000|2022-02-17 09:57:00|580.54|573.94|581|574.4|581|574.4|580.32|573.72|0
1645091830000|2022-02-17 09:57:10|581.45|574.85|581|574.4|581.45|574.85|581|574.4|0
1645091840000|2022-02-17 09:57:20|581.22|574.62|581.22|574.62|581.34|574.74|581.22|574.62|0
1645091850000|2022-02-17 09:57:30|581.12|574.52|581.45|574.85|581.45|574.85|581.12|574.52|0
1645091860000|2022-02-17 09:57:40|581.22|574.62|581.45|574.85|581.45|574.85|581.22|574.62|0
1645091870000|2022-02-17 09:57:50|581.68|575.08|581.68|575.08|581.68|575.08|581.68|575.08|0
1645091880000|2022-02-17 09:58:00|581.34|574.74|581.68|575.08|581.68|575.08|581.22|574.62|0
1645091890000|2022-02-17 09:58:10|581.57|574.97|581.22|574.62|581.57|574.97|581|574.4|0
1645091900000|2022-02-17 09:58:20|581|574.4|581.22|574.62|581.22|574.62|581|574.4|0
1645091910000|2022-02-17 09:58:30|580.77|574.17|580.66|574.06|580.77|574.17|580.54|573.94|0
1645091920000|2022-02-17 09:58:40|580.54|573.94|580.77|574.17|580.77|574.17|580.54|573.94|0
1645091930000|2022-02-17 09:58:50|580.66|574.06|580.54|573.94|580.66|574.06|580.54|573.94|0
1645091940000|2022-02-17 09:59:00|580.32|573.72|580.32|573.72|580.54|573.94|580.32|573.72|0
1645091950000|2022-02-17 09:59:10|580.54|573.94|580.54|573.94|580.77|574.17|580.54|573.94|0
1645091960000|2022-02-17 09:59:20|580.32|573.72|580.77|574.17|580.77|574.17|580.32|573.72|0
1645091970000|2022-02-17 09:59:30|581|574.4|581.45|574.85|581.45|574.85|580.77|574.17|0
1645091980000|2022-02-17 09:59:40|581.68|575.08|581.68|575.08|581.68|575.08|581.68|575.08|0
1645091990000|2022-02-17 09:59:50|581.45|574.85|581.45|574.85|581.45|574.85|581.45|574.85|0
1645092000000|2022-02-17 10:00:00|581.57|574.97|581.68|575.08|581.91|575.31|581.45|574.85|0
1645092010000|2022-02-17 10:00:10|582.02|575.42|582.13|575.53|582.13|575.53|582.02|575.42|0
1645092020000|2022-02-17 10:00:20|581.91|575.31|581.91|575.31|582.13|575.53|581.91|575.31|0
1645092030000|2022-02-17 10:00:30|582.13|575.53|582.48|575.88|582.48|575.88|582.13|575.53|0
1645092040000|2022-02-17 10:00:40|582.59|575.99|581.68|575.08|582.59|575.99|581.68|575.08|0
1645092050000|2022-02-17 10:00:50|581.91|575.31|582.36|575.76|582.36|575.76|581.91|575.31|0
1645092060000|2022-02-17 10:01:00|582.25|575.65|581.9|575.3|582.25|575.65|581.9|575.3|0
1645092070000|2022-02-17 10:01:10|581.68|575.08|581.68|575.08|581.68|575.08|581.57|574.97|0
1645092080000|2022-02-17 10:01:20|581.45|574.85|581.57|574.97|581.68|575.08|581.45|574.85|0
1645092090000|2022-02-17 10:01:30|581.45|574.85|581.45|574.85|581.45|574.85|581.45|574.85|0
1645092100000|2022-02-17 10:01:40|581.57|574.97|582.13|575.53|582.13|575.53|581.45|574.85|0
1645092110000|2022-02-17 10:01:50|582.36|575.76|582.7|576.1|582.81|576.21|582.36|575.76|0
1645092120000|2022-02-17 10:02:00|582.36|575.76|582.25|575.65|582.36|575.76|582.13|575.53|0
1645092130000|2022-02-17 10:02:10|582.36|575.76|582.36|575.76|582.7|576.1|582.36|575.76|0
1645092140000|2022-02-17 10:02:20|582.59|575.99|582.59|575.99|582.59|575.99|582.59|575.99|0
1645092150000|2022-02-17 10:02:30|582.36|575.76|582.7|576.1|582.7|576.1|582.36|575.76|0
1645092160000|2022-02-17 10:02:40|582.36|575.76|581.9|575.3|582.36|575.76|581.9|575.3|0
1645092170000|2022-02-17 10:02:50|582.13|575.53|582.25|575.65|582.25|575.65|581.8|575.2|0
1645092180000|2022-02-17 10:03:00|581.9|575.3|581.22|574.62|581.9|575.3|581.22|574.62|0
1645092190000|2022-02-17 10:03:10|581|574.4|580.77|574.17|581|574.4|580.77|574.17|0
1645092200000|2022-02-17 10:03:20|581|574.4|580.77|574.17|581|574.4|580.77|574.17|0
1645092210000|2022-02-17 10:03:30|580.54|573.94|579.98|573.38|580.54|573.94|579.98|573.38|0
1645092220000|2022-02-17 10:03:40|580.31|573.71|580.89|574.29|580.89|574.29|580.21|573.61|0
1645092230000|2022-02-17 10:03:50|581|574.4|580.66|574.06|581|574.4|580.66|574.06|0
1645092240000|2022-02-17 10:04:00|580.54|573.94|579.98|573.38|580.54|573.94|579.98|573.38|0
1645092250000|2022-02-17 10:04:10|579.41|572.81|579.18|572.58|579.52|572.92|579.18|572.58|0
1645092260000|2022-02-17 10:04:20|579.41|572.81|579.18|572.58|579.63|573.03|579.18|572.58|0
1645092270000|2022-02-17 10:04:30|579.3|572.7|579.18|572.58|579.3|572.7|579.18|572.58|0
1645092280000|2022-02-17 10:04:40|579.41|572.81|580.09|573.49|580.09|573.49|579.41|572.81|0
1645092290000|2022-02-17 10:04:50|579.86|573.26|580.31|573.71|580.31|573.71|579.86|573.26|0
1645092300000|2022-02-17 10:05:00|580.43|573.83|580.43|573.83|580.43|573.83|580.31|573.71|0
1645092310000|2022-02-17 10:05:10|580.09|573.49|579.86|573.26|580.09|573.49|579.86|573.26|0
1645092320000|2022-02-17 10:05:20|579.98|573.38|579.98|573.38|579.98|573.38|579.98|573.38|0
1645092330000|2022-02-17 10:05:30|579.86|573.26|580.09|573.49|580.09|573.49|579.86|573.26|0
1645092340000|2022-02-17 10:05:40|580.66|574.06|580.31|573.71|580.77|574.17|580.31|573.71|0
1645092350000|2022-02-17 10:05:50|579.86|573.26|579.98|573.38|580.09|573.49|579.86|573.26|0
1645092360000|2022-02-17 10:06:00|579.86|573.26|580.21|573.61|580.21|573.61|579.86|573.26|0
1645092370000|2022-02-17 10:06:10|580.54|573.94|580.54|573.94|580.54|573.94|580.21|573.61|0
1645092380000|2022-02-17 10:06:20|580.66|574.06|581|574.4|581|574.4|580.66|574.06|0
1645092400000|2022-02-17 10:06:40|581.22|574.62|581|574.4|581.22|574.62|581|574.4|0
1645092410000|2022-02-17 10:06:50|581.22|574.62|581.68|575.08|581.68|575.08|581.22|574.62|0
1645092420000|2022-02-17 10:07:00|581.9|575.3|581.68|575.08|581.9|575.3|581.68|575.08|0
1645092430000|2022-02-17 10:07:10|581.45|574.85|581.68|575.08|581.68|575.08|581.45|574.85|0
1645092440000|2022-02-17 10:07:20|581.9|575.3|581.68|575.08|582.02|575.42|581.68|575.08|0
1645092450000|2022-02-17 10:07:30|581.9|575.3|581.45|574.85|581.9|575.3|581.34|574.74|0
1645092460000|2022-02-17 10:07:40|580.89|574.29|581.45|574.85|581.45|574.85|580.89|574.29|0
1645092470000|2022-02-17 10:07:50|581.22|574.62|581.79|575.19|581.79|575.19|581.22|574.62|0
1645092480000|2022-02-17 10:08:00|579.93|577.73|580.05|577.85|580.05|577.85|579.93|577.73|0
1645092490000|2022-02-17 10:08:10|579.93|577.73|580.16|577.96|580.16|577.96|579.93|577.73|0
1645092500000|2022-02-17 10:08:20|580.61|578.41|580.5|578.3|580.61|578.41|580.39|578.19|0
1645092510000|2022-02-17 10:08:30|580.61|578.41|579.7|577.5|580.61|578.41|579.48|577.28|0
1645092520000|2022-02-17 10:08:40|579.93|577.73|579.02|576.82|579.93|577.73|579.02|576.82|0
1645092530000|2022-02-17 10:08:50|579.14|576.94|579.48|577.28|579.48|577.28|579.02|576.82|0
1645092540000|2022-02-17 10:09:00|579.7|577.5|579.48|577.28|579.7|577.5|579.48|577.28|0
1645092550000|2022-02-17 10:09:10|579.93|577.73|580.16|577.96|580.16|577.96|579.82|577.62|0
1645092560000|2022-02-17 10:09:20|580.28|578.08|580.16|577.96|580.28|578.08|580.16|577.96|0
1645092570000|2022-02-17 10:09:30|580.28|578.08|580.16|577.96|580.28|578.08|580.16|577.96|0
1645092580000|2022-02-17 10:09:40|579.48|577.28|579.14|576.94|579.82|577.62|579.14|576.94|0
1645092590000|2022-02-17 10:09:50|578.91|576.71|578.79|576.59|578.91|576.71|578.79|576.59|0
1645092600000|2022-02-17 10:10:00|578.69|576.49|578.69|576.49|578.79|576.59|578.69|576.49|0
1645092610000|2022-02-17 10:10:10|578.11|575.91|578.11|575.91|578.34|576.14|578.11|575.91|0
1645092620000|2022-02-17 10:10:20|577.78|575.58|578.23|576.03|578.23|576.03|577.78|575.58|0
1645092630000|2022-02-17 10:10:30|578.11|575.91|577.89|575.69|578.11|575.91|577.89|575.69|0
1645092640000|2022-02-17 10:10:40|577.78|575.58|577.32|575.12|577.78|575.58|577.32|575.12|0
1645092650000|2022-02-17 10:10:50|577.21|575.01|577.43|575.23|577.43|575.23|577.21|575.01|0
1645092660000|2022-02-17 10:11:00|577.21|575.01|577.89|575.69|577.89|575.69|577.21|575.01|0
1645092670000|2022-02-17 10:11:10|577.66|575.46|577.66|575.46|577.66|575.46|577.43|575.23|0
1645092680000|2022-02-17 10:11:20|577.89|575.69|578.11|575.91|578.11|575.91|577.89|575.69|0
1645092690000|2022-02-17 10:11:30|578|575.8|577.21|575.01|578|575.8|577.21|575.01|0
1645092700000|2022-02-17 10:11:40|576.98|574.78|577.21|575.01|577.21|575.01|576.98|574.78|0
1645092710000|2022-02-17 10:11:50|577.1|574.9|576.98|574.78|577.1|574.9|576.98|574.78|0
1645092720000|2022-02-17 10:12:00|577.21|575.01|577.21|575.01|577.21|575.01|576.98|574.78|0
1645092730000|2022-02-17 10:12:10|577.32|575.12|577.43|575.23|577.43|575.23|577.32|575.12|0
1645092750000|2022-02-17 10:12:30|577.89|575.69|577.66|575.46|577.89|575.69|577.66|575.46|0
1645092760000|2022-02-17 10:12:40|577.43|575.23|577.66|575.46|577.66|575.46|577.43|575.23|0
1645092770000|2022-02-17 10:12:50|577.78|575.58|577.43|575.23|577.78|575.58|577.43|575.23|0
1645092780000|2022-02-17 10:13:00|576.98|574.78|577.1|574.9|577.21|575.01|576.98|574.78|0
1645092790000|2022-02-17 10:13:10|576.98|574.78|576.3|574.1|576.98|574.78|576.07|573.87|0
1645092800000|2022-02-17 10:13:20|576.52|574.32|576.42|574.22|576.52|574.32|576.42|574.22|0
1645092810000|2022-02-17 10:13:30|576.75|574.55|576.75|574.55|576.75|574.55|576.52|574.32|0
1645092820000|2022-02-17 10:13:40|576.64|574.44|576.52|574.32|576.75|574.55|576.52|574.32|0
1645092830000|2022-02-17 10:13:50|576.64|574.44|576.52|574.32|576.64|574.44|576.3|574.1|0
1645092840000|2022-02-17 10:14:00|576.42|574.22|576.3|574.1|576.52|574.32|576.3|574.1|0
1645092850000|2022-02-17 10:14:10|576.07|573.87|575.84|573.64|576.07|573.87|575.84|573.64|0
1645092860000|2022-02-17 10:14:20|575.62|573.42|575.84|573.64|575.84|573.64|575.62|573.42|0
1645092880000|2022-02-17 10:14:40|576.07|573.87|576.07|573.87|576.07|573.87|576.07|573.87|0
1645092890000|2022-02-17 10:14:50|575.84|573.64|575.62|573.42|575.84|573.64|575.62|573.42|0
1645092900000|2022-02-17 10:15:00|575.84|573.64|576.3|574.1|576.3|574.1|575.84|573.64|0
1645092910000|2022-02-17 10:15:10|576.07|573.87|575.62|573.42|576.07|573.87|575.62|573.42|0
1645092920000|2022-02-17 10:15:20|575.73|573.53|575.84|573.64|575.84|573.64|575.73|573.53|0
1645092930000|2022-02-17 10:15:30|576.3|574.1|576.19|573.99|576.3|574.1|576.19|573.99|0
1645092940000|2022-02-17 10:15:40|576.3|574.1|576.3|574.1|576.3|574.1|576.19|573.99|0
1645092950000|2022-02-17 10:15:50|576.07|573.87|575.73|573.53|576.07|573.87|575.73|573.53|0
1645092960000|2022-02-17 10:16:00|575.62|573.42|575.62|573.42|575.62|573.42|575.39|573.19|0
1645092970000|2022-02-17 10:16:10|575.84|573.64|575.84|573.64|575.84|573.64|575.84|573.64|0
1645092980000|2022-02-17 10:16:20|575.62|573.42|575.39|573.19|575.62|573.42|575.39|573.19|0
1645092990000|2022-02-17 10:16:30|574.94|572.74|575.28|573.08|575.39|573.19|574.94|572.74|0
1645093000000|2022-02-17 10:16:40|575.62|573.42|575.39|573.19|575.62|573.42|575.39|573.19|0
1645093010000|2022-02-17 10:16:50|575.62|573.42|575.51|573.31|575.62|573.42|575.51|573.31|0
1645093020000|2022-02-17 10:17:00|575.39|573.19|575.84|573.64|575.84|573.64|575.39|573.19|0
1645093030000|2022-02-17 10:17:10|575.62|573.42|575.84|573.64|575.84|573.64|575.62|573.42|0
1645093040000|2022-02-17 10:17:20|575.96|573.76|575.84|573.64|575.96|573.76|575.84|573.64|0
1645093050000|2022-02-17 10:17:30|575.96|573.76|576.07|573.87|576.07|573.87|575.96|573.76|0
1645093060000|2022-02-17 10:17:40|576.3|574.1|576.3|574.1|576.3|574.1|576.07|573.87|0
1645093070000|2022-02-17 10:17:50|576.19|573.99|576.3|574.1|576.41|574.21|576.19|573.99|0
1645093080000|2022-02-17 10:18:00|576.52|574.32|576.52|574.32|576.52|574.32|576.52|574.32|0
1645093090000|2022-02-17 10:18:10|576.64|574.44|576.52|574.32|576.64|574.44|576.52|574.32|0
1645093100000|2022-02-17 10:18:20|576.75|574.55|576.52|574.32|576.75|574.55|576.52|574.32|0
1645093110000|2022-02-17 10:18:30|576.64|574.44|576.3|574.1|576.64|574.44|576.3|574.1|0
1645093120000|2022-02-17 10:18:40|576.52|574.32|576.52|574.32|576.75|574.55|576.52|574.32|0
1645093130000|2022-02-17 10:18:50|576.64|574.44|576.98|574.78|576.98|574.78|576.64|574.44|0
1645093140000|2022-02-17 10:19:00|577.43|575.23|576.75|574.55|577.43|575.23|576.75|574.55|0
1645093150000|2022-02-17 10:19:10|576.98|574.78|575.28|573.08|576.98|574.78|575.28|573.08|0
1645093160000|2022-02-17 10:19:20|575.39|573.19|575.51|573.31|575.62|573.42|575.39|573.19|0
1645093170000|2022-02-17 10:19:30|575.39|573.19|575.39|573.19|575.39|573.19|575.39|573.19|0
1645093180000|2022-02-17 10:19:40|575.84|573.64|575.73|573.53|575.84|573.64|575.73|573.53|0
1645093190000|2022-02-17 10:19:50|575.84|573.64|576.52|574.32|576.52|574.32|575.73|573.53|0
1645093200000|2022-02-17 10:20:00|576.75|574.55|576.07|573.87|576.75|574.55|576.07|573.87|0
1645093210000|2022-02-17 10:20:10|576.3|574.1|576.52|574.32|576.98|574.78|576.3|574.1|0
1645093220000|2022-02-17 10:20:20|576.75|574.55|576.3|574.1|576.75|574.55|576.3|574.1|0
1645093230000|2022-02-17 10:20:30|576.52|574.32|576.07|573.87|576.52|574.32|576.07|573.87|0
1645093240000|2022-02-17 10:20:40|575.84|573.64|576.3|574.1|576.3|574.1|575.84|573.64|0
1645093250000|2022-02-17 10:20:50|576.19|573.99|576.3|574.1|576.41|574.21|576.19|573.99|0
1645093260000|2022-02-17 10:21:00|576.52|574.32|576.52|574.32|576.52|574.32|576.41|574.21|0
1645093270000|2022-02-17 10:21:10|576.75|574.55|576.98|574.78|576.98|574.78|576.75|574.55|0
1645093280000|2022-02-17 10:21:20|576.75|574.55|576.98|574.78|576.98|574.78|576.75|574.55|0
1645093290000|2022-02-17 10:21:30|577.2|575|576.87|574.67|577.2|575|576.87|574.67|0
1645093300000|2022-02-17 10:21:40|576.98|574.78|577.2|575|577.2|575|576.98|574.78|0
1645093310000|2022-02-17 10:21:50|576.98|574.78|576.87|574.67|576.98|574.78|576.87|574.67|0
1645093320000|2022-02-17 10:22:00|576.75|574.55|576.64|574.44|576.75|574.55|576.52|574.32|0
1645093330000|2022-02-17 10:22:10|576.52|574.32|576.98|574.78|576.98|574.78|576.52|574.32|0
1645093340000|2022-02-17 10:22:20|577.2|575|576.87|574.67|577.2|575|576.87|574.67|0
1645093350000|2022-02-17 10:22:30|576.75|574.55|575.73|573.53|576.75|574.55|575.73|573.53|0
1645093360000|2022-02-17 10:22:40|575.39|573.19|575.28|573.08|575.51|573.31|575.28|573.08|0
1645093370000|2022-02-17 10:22:50|575.62|573.42|575.51|573.31|575.62|573.42|575.39|573.19|0
1645093380000|2022-02-17 10:23:00|575.84|573.64|575.96|573.76|575.96|573.76|575.84|573.64|0
1645093390000|2022-02-17 10:23:10|575.62|573.42|575.62|573.42|575.62|573.42|575.62|573.42|0
1645093400000|2022-02-17 10:23:20|575.84|573.64|576.07|573.87|576.07|573.87|575.73|573.53|0
1645093410000|2022-02-17 10:23:30|576.19|573.99|576.19|573.99|576.19|573.99|576.19|573.99|0
1645093420000|2022-02-17 10:23:40|576.07|573.87|576.19|573.99|576.3|574.1|576.07|573.87|0
1645093430000|2022-02-17 10:23:50|576.3|574.1|576.52|574.32|576.52|574.32|576.3|574.1|0
1645093440000|2022-02-17 10:24:00|576.41|574.21|576.52|574.32|576.52|574.32|576.41|574.21|0
1645093460000|2022-02-17 10:24:20|576.3|574.1|576.52|574.32|576.52|574.32|576.3|574.1|0
1645093470000|2022-02-17 10:24:30|576.41|574.21|576.3|574.1|576.52|574.32|576.3|574.1|0
1645093480000|2022-02-17 10:24:40|576.52|574.32|576.52|574.32|576.52|574.32|576.52|574.32|0
1645093490000|2022-02-17 10:24:50|576.3|574.1|576.87|574.67|576.87|574.67|576.3|574.1|0
1645093500000|2022-02-17 10:25:00|576.75|574.55|576.41|574.21|576.75|574.55|576.41|574.21|0
1645093510000|2022-02-17 10:25:10|576.3|574.1|576.3|574.1|576.3|574.1|576.3|574.1|0
1645093520000|2022-02-17 10:25:20|577.2|575|576.98|574.78|577.2|575|576.98|574.78|0
1645093530000|2022-02-17 10:25:30|576.75|574.55|576.52|574.32|576.75|574.55|576.52|574.32|0
1645093540000|2022-02-17 10:25:40|576.3|574.1|575.96|573.76|576.3|574.1|575.84|573.64|0
1645093550000|2022-02-17 10:25:50|576.07|573.87|576.07|573.87|576.07|573.87|576.07|573.87|0
1645093560000|2022-02-17 10:26:00|576.19|573.99|576.07|573.87|576.19|573.99|575.96|573.76|0
1645093570000|2022-02-17 10:26:10|575.73|573.53|576.07|573.87|576.07|573.87|575.73|573.53|0
1645093580000|2022-02-17 10:26:20|575.84|573.64|575.28|573.08|575.84|573.64|575.28|573.08|0
1645093590000|2022-02-17 10:26:30|575.16|572.96|575.39|573.19|575.39|573.19|575.16|572.96|0
1645093610000|2022-02-17 10:26:50|575.28|573.08|575.28|573.08|575.28|573.08|575.16|572.96|0
1645093620000|2022-02-17 10:27:00|575.16|572.96|575.05|572.85|575.16|572.96|575.05|572.85|0
1645093630000|2022-02-17 10:27:10|574.93|572.73|575.28|573.08|575.28|573.08|574.93|572.73|0
1645093640000|2022-02-17 10:27:20|575.73|573.53|575.28|573.08|575.73|573.53|575.28|573.08|0
1645093650000|2022-02-17 10:27:30|575.39|573.19|575.16|572.96|575.39|573.19|575.16|572.96|0
1645093660000|2022-02-17 10:27:40|575.05|572.85|574.93|572.73|575.05|572.85|574.93|572.73|0
1645093670000|2022-02-17 10:27:50|574.71|572.51|574.93|572.73|574.93|572.73|574.71|572.51|0
1645093680000|2022-02-17 10:28:00|575.05|572.85|574.93|572.73|575.05|572.85|574.93|572.73|0
1645093690000|2022-02-17 10:28:10|575.05|572.85|575.05|572.85|575.16|572.96|575.05|572.85|0
1645093700000|2022-02-17 10:28:20|575.39|573.19|575.39|573.19|575.39|573.19|575.39|573.19|0
1645093720000|2022-02-17 10:28:40|575.61|573.41|575.39|573.19|575.73|573.53|575.39|573.19|0
1645093730000|2022-02-17 10:28:50|575.28|573.08|575.39|573.19|575.39|573.19|575.28|573.08|0
1645093740000|2022-02-17 10:29:00|575.61|573.41|575.84|573.64|575.84|573.64|575.61|573.41|0
1645093750000|2022-02-17 10:29:10|575.73|573.53|575.73|573.53|575.73|573.53|575.61|573.41|0
1645093760000|2022-02-17 10:29:20|575.61|573.41|575.73|573.53|575.84|573.64|575.61|573.41|0
1645093770000|2022-02-17 10:29:30|575.84|573.64|575.73|573.53|575.84|573.64|575.61|573.41|0
1645093780000|2022-02-17 10:29:40|575.84|573.64|575.61|573.41|575.84|573.64|575.61|573.41|0
1645093790000|2022-02-17 10:29:50|575.84|573.64|575.96|573.76|575.96|573.76|575.84|573.64|0
1645093800000|2022-02-17 10:30:00|575.84|573.64|576.07|573.87|576.29|574.09|575.84|573.64|0
1645093810000|2022-02-17 10:30:10|576.29|574.09|576.07|573.87|576.29|574.09|576.07|573.87|0
1645093820000|2022-02-17 10:30:20|576.52|574.32|575.84|573.64|576.52|574.32|575.84|573.64|0
1645093830000|2022-02-17 10:30:30|574.71|572.51|574.93|572.73|574.93|572.73|574.48|572.28|0
1645093840000|2022-02-17 10:30:40|574.83|572.63|575.39|573.19|575.39|573.19|574.83|572.63|0
1645093860000|2022-02-17 10:31:00|575.61|573.41|575.61|573.41|575.84|573.64|575.61|573.41|0
1645093870000|2022-02-17 10:31:10|575.28|573.08|575.16|572.96|575.39|573.19|575.16|572.96|0
1645093880000|2022-02-17 10:31:20|574.93|572.73|574.93|572.73|574.93|572.73|574.71|572.51|0
1645093890000|2022-02-17 10:31:30|574.6|572.4|575.16|572.96|575.16|572.96|574.6|572.4|0
1645093900000|2022-02-17 10:31:40|575.39|573.19|575.16|572.96|575.39|573.19|575.16|572.96|0
1645093910000|2022-02-17 10:31:50|575.39|573.19|575.16|572.96|575.39|573.19|575.16|572.96|0
1645093920000|2022-02-17 10:32:00|574.93|572.73|574.71|572.51|574.93|572.73|574.71|572.51|0
1645093930000|2022-02-17 10:32:10|574.48|572.28|574.03|571.83|574.48|572.28|574.03|571.83|0
1645093940000|2022-02-17 10:32:20|574.25|572.05|574.82|572.62|574.82|572.62|574.25|572.05|0
1645093950000|2022-02-17 10:32:30|574.93|572.73|574.93|572.73|574.93|572.73|574.48|572.28|0
1645093960000|2022-02-17 10:32:40|574.71|572.51|574.37|572.17|574.71|572.51|574.37|572.17|0
1645093970000|2022-02-17 10:32:50|574.48|572.28|574.48|572.28|574.48|572.28|574.37|572.17|0
1645093980000|2022-02-17 10:33:00|574.6|572.4|574.6|572.4|574.82|572.62|574.6|572.4|0
1645093990000|2022-02-17 10:33:10|574.71|572.51|574.03|571.83|574.71|572.51|574.03|571.83|0
1645094010000|2022-02-17 10:33:30|574.25|572.05|574.48|572.28|574.48|572.28|574.25|572.05|0
1645094020000|2022-02-17 10:33:40|574.71|572.51|574.71|572.51|574.71|572.51|574.6|572.4|0
1645094030000|2022-02-17 10:33:50|574.48|572.28|574.71|572.51|574.71|572.51|574.48|572.28|0
1645094040000|2022-02-17 10:34:00|574.82|572.62|574.93|572.73|574.93|572.73|574.82|572.62|0
1645094050000|2022-02-17 10:34:10|575.05|572.85|574.71|572.51|575.05|572.85|574.71|572.51|0
1645094060000|2022-02-17 10:34:20|574.93|572.73|575.16|572.96|575.16|572.96|574.82|572.62|0
1645094070000|2022-02-17 10:34:30|574.93|572.73|575.16|572.96|575.16|572.96|574.93|572.73|0
1645094080000|2022-02-17 10:34:40|574.48|572.28|574.71|572.51|574.71|572.51|574.48|572.28|0
1645094090000|2022-02-17 10:34:50|574.93|572.73|574.93|572.73|574.93|572.73|574.93|572.73|0
1645094100000|2022-02-17 10:35:00|575.16|572.96|574.71|572.51|575.16|572.96|574.71|572.51|0
1645094110000|2022-02-17 10:35:10|574.48|572.28|574.93|572.73|574.93|572.73|574.48|572.28|0
1645094120000|2022-02-17 10:35:20|574.82|572.62|574.93|572.73|574.93|572.73|574.71|572.51|0
1645094130000|2022-02-17 10:35:30|574.82|572.62|574.82|572.62|574.82|572.62|574.48|572.28|0
1645094140000|2022-02-17 10:35:40|574.93|572.73|574.93|572.73|575.16|572.96|574.93|572.73|0
1645094150000|2022-02-17 10:35:50|575.16|572.96|575.16|572.96|575.16|572.96|575.16|572.96|0
1645094160000|2022-02-17 10:36:00|575.28|573.08|575.73|573.53|575.73|573.53|575.28|573.08|0
1645094170000|2022-02-17 10:36:10|575.61|573.41|575.61|573.41|575.61|573.41|575.61|573.41|0
1645094190000|2022-02-17 10:36:30|575.5|573.3|575.61|573.41|575.61|573.41|575.5|573.3|0
1645094200000|2022-02-17 10:36:40|575.84|573.64|575.73|573.53|575.84|573.64|575.73|573.53|0
1645094210000|2022-02-17 10:36:50|575.84|573.64|575.39|573.19|575.84|573.64|575.39|573.19|0
1645094220000|2022-02-17 10:37:00|575.84|573.64|575.84|573.64|575.84|573.64|575.73|573.53|0
1645094230000|2022-02-17 10:37:10|575.96|573.76|575.39|573.19|575.96|573.76|575.39|573.19|0
1645094240000|2022-02-17 10:37:20|575.61|573.41|575.5|573.3|575.61|573.41|575.5|573.3|0
1645094250000|2022-02-17 10:37:30|575.39|573.19|575.39|573.19|575.39|573.19|575.28|573.08|0
1645094260000|2022-02-17 10:37:40|575.61|573.41|575.16|572.96|575.61|573.41|575.16|572.96|0
1645094270000|2022-02-17 10:37:50|574.93|572.73|575.16|572.96|575.16|572.96|574.93|572.73|0
1645094280000|2022-02-17 10:38:00|575.61|573.41|575.39|573.19|575.61|573.41|575.39|573.19|0
1645094290000|2022-02-17 10:38:10|575.61|573.41|575.61|573.41|575.61|573.41|575.39|573.19|0
1645094300000|2022-02-17 10:38:20|575.84|573.64|575.61|573.41|575.84|573.64|575.61|573.41|0
1645094310000|2022-02-17 10:38:30|575.5|573.3|575.5|573.3|575.73|573.53|575.5|573.3|0
1645094320000|2022-02-17 10:38:40|575.39|573.19|575.73|573.53|575.73|573.53|575.39|573.19|0
1645094330000|2022-02-17 10:38:50|575.61|573.41|575.61|573.41|575.61|573.41|575.61|573.41|0
1645094340000|2022-02-17 10:39:00|575.73|573.53|575.84|573.64|575.84|573.64|575.61|573.41|0
1645094350000|2022-02-17 10:39:10|576.29|574.09|576.41|574.21|576.41|574.21|576.29|574.09|0
1645094360000|2022-02-17 10:39:20|575.39|573.19|575.16|572.96|575.39|573.19|575.05|572.85|0
1645094380000|2022-02-17 10:39:40|574.71|572.51|574.48|572.28|574.71|572.51|574.48|572.28|0
1645094390000|2022-02-17 10:39:50|574.71|572.51|574.71|572.51|574.82|572.62|574.71|572.51|0
1645094400000|2022-02-17 10:40:00|574.48|572.28|574.48|572.28|574.48|572.28|574.48|572.28|0
1645094410000|2022-02-17 10:40:10|574.6|572.4|574.6|572.4|574.71|572.51|574.48|572.28|0
1645094420000|2022-02-17 10:40:20|574.48|572.28|574.6|572.4|574.71|572.51|574.48|572.28|0
1645094430000|2022-02-17 10:40:30|574.48|572.28|574.6|572.4|574.71|572.51|574.48|572.28|0
1645094440000|2022-02-17 10:40:40|574.82|572.62|575.16|572.96|575.16|572.96|574.82|572.62|0
1645094450000|2022-02-17 10:40:50|575.28|573.08|575.39|573.19|575.39|573.19|575.16|572.96|0
1645094460000|2022-02-17 10:41:00|575.16|572.96|575.16|572.96|575.16|572.96|575.16|572.96|0
1645094470000|2022-02-17 10:41:10|574.93|572.73|574.82|572.62|574.93|572.73|574.71|572.51|0
1645094480000|2022-02-17 10:41:20|574.93|572.73|574.82|572.62|574.93|572.73|574.82|572.62|0
1645094490000|2022-02-17 10:41:30|574.6|572.4|574.71|572.51|574.71|572.51|574.6|572.4|0
1645094500000|2022-02-17 10:41:40|574.82|572.62|574.93|572.73|574.93|572.73|574.82|572.62|0
1645094520000|2022-02-17 10:42:00|574.71|572.51|574.71|572.51|574.71|572.51|574.71|572.51|0
1645094530000|2022-02-17 10:42:10|574.93|572.73|575.16|572.96|575.16|572.96|574.93|572.73|0
1645094540000|2022-02-17 10:42:20|575.39|573.19|575.16|572.96|575.39|573.19|575.16|572.96|0
1645094550000|2022-02-17 10:42:30|575.38|573.18|575.38|573.18|575.38|573.18|575.38|573.18|0
1645094570000|2022-02-17 10:42:50|575.61|573.41|575.61|573.41|575.61|573.41|575.61|573.41|0
1645094580000|2022-02-17 10:43:00|575.38|573.18|575.16|572.96|575.38|573.18|575.16|572.96|0
1645094590000|2022-02-17 10:43:10|574.48|572.28|574.14|571.94|574.48|572.28|574.03|571.83|0
1645094600000|2022-02-17 10:43:20|574.03|571.83|574.03|571.83|574.03|571.83|573.8|571.6|0
1645094610000|2022-02-17 10:43:30|573.92|571.72|574.02|571.82|574.03|571.83|573.92|571.72|0
1645094620000|2022-02-17 10:43:40|574.25|572.05|574.25|572.05|574.25|572.05|574.25|572.05|0
1645094630000|2022-02-17 10:43:50|574.14|571.94|574.02|571.82|574.14|571.94|574.02|571.82|0
1645094640000|2022-02-17 10:44:00|574.25|572.05|574.02|571.82|574.25|572.05|574.02|571.82|0
1645094650000|2022-02-17 10:44:10|574.14|571.94|574.14|571.94|574.14|571.94|574.14|571.94|0
1645094660000|2022-02-17 10:44:20|574.02|571.82|573.8|571.6|574.02|571.82|573.8|571.6|0
1645094670000|2022-02-17 10:44:30|573.69|571.49|573.69|571.49|573.69|571.49|573.69|571.49|0
1645094680000|2022-02-17 10:44:40|573.57|571.37|573.57|571.37|573.57|571.37|573.35|571.15|0
1645094690000|2022-02-17 10:44:50|573.46|571.26|573.57|571.37|573.57|571.37|573.35|571.15|0
1645094700000|2022-02-17 10:45:00|573.69|571.49|575.38|573.18|575.61|573.41|573.69|571.49|0
1645094710000|2022-02-17 10:45:10|575.16|572.96|575.5|573.3|575.5|573.3|575.16|572.96|0
1645094720000|2022-02-17 10:45:20|575.38|573.18|573.35|571.15|575.38|573.18|573.35|571.15|0
1645094730000|2022-02-17 10:45:30|573.8|571.6|573.57|571.37|573.8|571.6|573.57|571.37|0
1645094740000|2022-02-17 10:45:40|573.46|571.26|574.25|572.05|574.25|572.05|573.46|571.26|0
1645094750000|2022-02-17 10:45:50|574.48|572.28|573.92|571.72|574.48|572.28|573.8|571.6|0
1645094760000|2022-02-17 10:46:00|574.02|571.82|574.02|571.82|574.14|571.94|574.02|571.82|0
1645094770000|2022-02-17 10:46:10|573.8|571.6|573.8|571.6|573.92|571.72|573.8|571.6|0
1645094780000|2022-02-17 10:46:20|574.14|571.94|574.7|572.5|574.7|572.5|574.02|571.82|0
1645094790000|2022-02-17 10:46:30|574.82|572.62|575.16|572.96|575.38|573.18|574.82|572.62|0
1645094800000|2022-02-17 10:46:40|575.05|572.85|574.93|572.73|575.05|572.85|574.93|572.73|0
1645094810000|2022-02-17 10:46:50|575.16|572.96|574.82|572.62|575.16|572.96|574.82|572.62|0
1645094820000|2022-02-17 10:47:00|574.93|572.73|574.7|572.5|574.93|572.73|574.7|572.5|0
1645094830000|2022-02-17 10:47:10|574.93|572.73|574.93|572.73|575.16|572.96|574.93|572.73|0
1645094840000|2022-02-17 10:47:20|574.82|572.62|574.93|572.73|574.93|572.73|574.82|572.62|0
1645094850000|2022-02-17 10:47:30|575.16|572.96|575.16|572.96|575.38|573.18|575.16|572.96|0
1645094860000|2022-02-17 10:47:40|574.93|572.73|574.93|572.73|575.16|572.96|574.93|572.73|0
1645094870000|2022-02-17 10:47:50|575.16|572.96|575.16|572.96|575.16|572.96|575.16|572.96|0
1645094890000|2022-02-17 10:48:10|575.05|572.85|575.16|572.96|575.16|572.96|574.93|572.73|0
1645094900000|2022-02-17 10:48:20|575.5|573.3|575.16|572.96|575.5|573.3|575.16|572.96|0
1645094910000|2022-02-17 10:48:30|575.5|573.3|575.38|573.18|575.5|573.3|575.38|573.18|0
1645094920000|2022-02-17 10:48:40|575.5|573.3|574.7|572.5|575.5|573.3|574.6|572.4|0
1645094930000|2022-02-17 10:48:50|574.48|572.28|574.82|572.62|574.82|572.62|574.48|572.28|0
1645094940000|2022-02-17 10:49:00|575.38|573.18|575.16|572.96|575.61|573.41|575.16|572.96|0
1645094950000|2022-02-17 10:49:10|574.7|572.5|574.48|572.28|574.7|572.5|574.48|572.28|0
1645094960000|2022-02-17 10:49:20|574.02|571.82|574.25|572.05|574.25|572.05|574.02|571.82|0
1645094970000|2022-02-17 10:49:30|574.37|572.17|574.82|572.62|574.93|572.73|574.37|572.17|0
1645094980000|2022-02-17 10:49:40|575.05|572.85|574.7|572.5|575.05|572.85|574.59|572.39|0
1645094990000|2022-02-17 10:49:50|574.59|572.39|574.25|572.05|574.59|572.39|574.25|572.05|0
1645095000000|2022-02-17 10:50:00|574.37|572.17|574.02|571.82|574.37|572.17|574.02|571.82|0
1645095010000|2022-02-17 10:50:10|573.8|571.6|573.69|571.49|573.8|571.6|573.69|571.49|0
1645095020000|2022-02-17 10:50:20|573.57|571.37|573.12|570.92|573.69|571.49|573.12|570.92|0
1645095030000|2022-02-17 10:50:30|573.24|571.04|573.34|571.14|573.34|571.14|573.24|571.04|0
1645095040000|2022-02-17 10:50:40|573.57|571.37|573.57|571.37|573.57|571.37|573.46|571.26|0
1645095050000|2022-02-17 10:50:50|573.34|571.14|572.44|570.24|573.34|571.14|572.44|570.24|0
1645095060000|2022-02-17 10:51:00|573.01|570.81|572.89|570.69|573.34|571.14|572.89|570.69|0
1645095070000|2022-02-17 10:51:10|573.01|570.81|573.12|570.92|573.12|570.92|573.01|570.81|0
1645095080000|2022-02-17 10:51:20|572.89|570.69|572.66|570.46|572.89|570.69|572.66|570.46|0
1645095090000|2022-02-17 10:51:30|572.44|570.24|572.66|570.46|572.66|570.46|572.21|570.01|0
1645095100000|2022-02-17 10:51:40|572.78|570.58|572.89|570.69|572.89|570.69|572.78|570.58|0
1645095110000|2022-02-17 10:51:50|572.78|570.58|572.66|570.46|572.78|570.58|572.66|570.46|0
1645095120000|2022-02-17 10:52:00|572.44|570.24|572.56|570.36|572.78|570.58|572.44|570.24|0
1645095130000|2022-02-17 10:52:10|572.66|570.46|572.66|570.46|572.66|570.46|572.56|570.36|0
1645095140000|2022-02-17 10:52:20|572.44|570.24|572.21|570.01|572.66|570.46|572.21|570.01|0
1645095150000|2022-02-17 10:52:30|571.99|569.79|572.1|569.9|572.1|569.9|571.99|569.79|0
1645095160000|2022-02-17 10:52:40|571.88|569.68|571.76|569.56|571.88|569.68|571.76|569.56|0
1645095170000|2022-02-17 10:52:50|571.99|569.79|571.99|569.79|572.21|570.01|571.99|569.79|0
1645095180000|2022-02-17 10:53:00|572.1|569.9|572.21|570.01|572.21|570.01|572.1|569.9|0
1645095190000|2022-02-17 10:53:10|572.33|570.13|572.44|570.24|572.44|570.24|572.33|570.13|0
1645095200000|2022-02-17 10:53:20|572.66|570.46|572.44|570.24|572.66|570.46|572.44|570.24|0
1645095210000|2022-02-17 10:53:30|572.21|570.01|572.44|570.24|572.44|570.24|572.21|570.01|0
1645095220000|2022-02-17 10:53:40|572.89|570.69|572.89|570.69|572.89|570.69|572.44|570.24|0
1645095230000|2022-02-17 10:53:50|573.12|570.92|573.12|570.92|573.12|570.92|573.12|570.92|0
1645095240000|2022-02-17 10:54:00|572.89|570.69|572.89|570.69|572.89|570.69|572.89|570.69|0
1645095250000|2022-02-17 10:54:10|572.66|570.46|572.66|570.46|572.66|570.46|572.66|570.46|0
1645095260000|2022-02-17 10:54:20|572.89|570.69|572.66|570.46|573.12|570.92|572.66|570.46|0
1645095270000|2022-02-17 10:54:30|572.78|570.58|572.44|570.24|572.78|570.58|572.44|570.24|0
1645095280000|2022-02-17 10:54:40|572.21|570.01|572.44|570.24|572.44|570.24|572.21|570.01|0
1645095290000|2022-02-17 10:54:50|572.21|570.01|572.33|570.13|572.44|570.24|572.21|570.01|0
1645095300000|2022-02-17 10:55:00|572.44|570.24|573.34|571.14|573.34|571.14|572.44|570.24|0
1645095310000|2022-02-17 10:55:10|573.01|570.81|573.12|570.92|573.12|570.92|573.01|570.81|0
1645095320000|2022-02-17 10:55:20|572.89|570.69|572.89|570.69|572.89|570.69|572.89|570.69|0
1645095330000|2022-02-17 10:55:30|573.34|571.14|573.23|571.03|573.34|571.14|573.12|570.92|0
1645095340000|2022-02-17 10:55:40|573.12|570.92|573.01|570.81|573.12|570.92|573.01|570.81|0
1645095350000|2022-02-17 10:55:50|572.89|570.69|573.12|570.92|573.12|570.92|572.89|570.69|0
1645095360000|2022-02-17 10:56:00|572.89|570.69|573.12|570.92|573.12|570.92|572.89|570.69|0
1645095370000|2022-02-17 10:56:10|573.34|571.14|573.23|571.03|573.34|571.14|573.12|570.92|0
1645095380000|2022-02-17 10:56:20|573.34|571.14|573.57|571.37|573.57|571.37|573.34|571.14|0
1645095390000|2022-02-17 10:56:30|573.34|571.14|573.8|571.6|573.8|571.6|573.34|571.14|0
1645095400000|2022-02-17 10:56:40|574.02|571.82|574.02|571.82|574.02|571.82|574.02|571.82|0
1645095410000|2022-02-17 10:56:50|574.25|572.05|574.25|572.05|574.25|572.05|574.14|571.94|0
1645095420000|2022-02-17 10:57:00|574.48|572.28|574.48|572.28|574.48|572.28|574.25|572.05|0
1645095430000|2022-02-17 10:57:10|574.7|572.5|574.48|572.28|574.7|572.5|574.48|572.28|0
1645095440000|2022-02-17 10:57:20|574.25|572.05|574.25|572.05|574.25|572.05|574.25|572.05|0
1645095450000|2022-02-17 10:57:30|574.37|572.17|574.25|572.05|574.37|572.17|574.25|572.05|0
1645095460000|2022-02-17 10:57:40|574.37|572.17|574.48|572.28|574.48|572.28|574.37|572.17|0
1645095470000|2022-02-17 10:57:50|574.59|572.39|574.59|572.39|574.59|572.39|574.48|572.28|0
1645095480000|2022-02-17 10:58:00|574.48|572.28|573.8|571.6|574.48|572.28|573.8|571.6|0
1645095490000|2022-02-17 10:58:10|574.02|571.82|573.91|571.71|574.02|571.82|573.8|571.6|0
1645095500000|2022-02-17 10:58:20|573.69|571.49|573.69|571.49|573.8|571.6|573.57|571.37|0
1645095510000|2022-02-17 10:58:30|573.57|571.37|573.57|571.37|573.69|571.49|573.46|571.26|0
1645095520000|2022-02-17 10:58:40|573.8|571.6|573.57|571.37|573.8|571.6|573.57|571.37|0
1645095530000|2022-02-17 10:58:50|573.8|571.6|574.25|572.05|574.25|572.05|573.8|571.6|0
1645095540000|2022-02-17 10:59:00|574.48|572.28|574.25|572.05|574.48|572.28|574.25|572.05|0
1645095550000|2022-02-17 10:59:10|574.48|572.28|574.48|572.28|574.48|572.28|574.25|572.05|0
1645095560000|2022-02-17 10:59:20|574.25|572.05|574.25|572.05|574.25|572.05|574.25|572.05|0
1645095570000|2022-02-17 10:59:30|574.02|571.82|574.7|572.5|574.7|572.5|574.02|571.82|0
1645095580000|2022-02-17 10:59:40|574.48|572.28|574.82|572.62|574.82|572.62|574.48|572.28|0
1645095590000|2022-02-17 10:59:50|574.93|572.73|575.16|572.96|575.16|572.96|574.93|572.73|0
1645095600000|2022-02-17 11:00:00|575.05|572.85|575.38|573.18|575.38|573.18|575.05|572.85|0
1645095610000|2022-02-17 11:00:10|575.27|573.07|575.15|572.95|575.27|573.07|575.05|572.85|0
1645095620000|2022-02-17 11:00:20|574.93|572.73|575.15|572.95|575.15|572.95|574.93|572.73|0
1645095630000|2022-02-17 11:00:30|575.27|573.07|574.93|572.73|575.27|573.07|574.93|572.73|0
1645095640000|2022-02-17 11:00:40|574.47|572.27|574.93|572.73|574.93|572.73|574.47|572.27|0
1645095650000|2022-02-17 11:00:50|574.82|572.62|574.93|572.73|574.93|572.73|574.82|572.62|0
1645095660000|2022-02-17 11:01:00|575.15|572.95|575.05|572.85|575.61|573.41|575.05|572.85|0
1645095670000|2022-02-17 11:01:10|574.93|572.73|575.15|572.95|575.15|572.95|574.93|572.73|0
1645095680000|2022-02-17 11:01:20|574.93|572.73|574.7|572.5|574.93|572.73|574.7|572.5|0
1645095690000|2022-02-17 11:01:30|574.47|572.27|574.47|572.27|574.59|572.39|574.47|572.27|0
1645095700000|2022-02-17 11:01:40|574.25|572.05|574.25|572.05|574.59|572.39|574.25|572.05|0
1645095710000|2022-02-17 11:01:50|574.47|572.27|574.25|572.05|574.47|572.27|574.25|572.05|0
1645095720000|2022-02-17 11:02:00|575.38|573.18|575.73|573.53|575.95|573.75|575.38|573.18|0
1645095730000|2022-02-17 11:02:10|576.06|573.86|576.29|574.09|576.29|574.09|575.95|573.75|0
1645095740000|2022-02-17 11:02:20|575.83|573.63|576.29|574.09|576.29|574.09|575.83|573.63|0
1645095750000|2022-02-17 11:02:30|576.06|573.86|576.18|573.98|576.18|573.98|576.06|573.86|0
1645095760000|2022-02-17 11:02:40|576.41|574.21|576.74|574.54|576.74|574.54|576.41|574.21|0
1645095770000|2022-02-17 11:02:50|576.52|574.32|576.52|574.32|576.63|574.43|576.52|574.32|0
1645095780000|2022-02-17 11:03:00|576.74|574.54|576.97|574.77|576.97|574.77|576.74|574.54|0
1645095790000|2022-02-17 11:03:10|577.09|574.89|576.97|574.77|577.09|574.89|576.97|574.77|0
1645095800000|2022-02-17 11:03:20|577.2|575|577.65|575.45|577.65|575.45|577.2|575|0
1645095810000|2022-02-17 11:03:30|577.42|575.22|576.52|574.32|577.42|575.22|576.52|574.32|0
1645095820000|2022-02-17 11:03:40|576.29|574.09|576.63|574.43|576.63|574.43|576.29|574.09|0
1645095830000|2022-02-17 11:03:50|576.51|574.31|576.63|574.43|576.74|574.54|576.51|574.31|0
1645095840000|2022-02-17 11:04:00|576.51|574.31|576.06|573.86|576.51|574.31|576.06|573.86|0
1645095850000|2022-02-17 11:04:10|576.29|574.09|576.06|573.86|576.29|574.09|576.06|573.86|0
1645095860000|2022-02-17 11:04:20|576.29|574.09|576.18|573.98|576.41|574.21|576.18|573.98|0
1645095870000|2022-02-17 11:04:30|576.06|573.86|576.06|573.86|576.29|574.09|576.06|573.86|0
1645095880000|2022-02-17 11:04:40|576.18|573.98|576.29|574.09|576.41|574.21|576.06|573.86|0
1645095890000|2022-02-17 11:04:50|576.18|573.98|576.51|574.31|576.51|574.31|576.18|573.98|0
1645095900000|2022-02-17 11:05:00|576.29|574.09|577.65|575.45|577.65|575.45|576.29|574.09|0
1645095910000|2022-02-17 11:05:10|577.2|575|577.2|575|577.31|575.11|577.2|575|0
1645095920000|2022-02-17 11:05:20|577.31|575.11|577.42|575.22|577.42|575.22|577.2|575|0
1645095930000|2022-02-17 11:05:30|577.65|575.45|578.22|576.02|578.22|576.02|577.65|575.45|0
1645095940000|2022-02-17 11:05:40|578.1|575.9|577.88|575.68|578.1|575.9|577.88|575.68|0
1645095950000|2022-02-17 11:05:50|577.65|575.45|577.65|575.45|577.88|575.68|577.65|575.45|0
1645095960000|2022-02-17 11:06:00|577.88|575.68|577.65|575.45|577.88|575.68|577.65|575.45|0
1645095970000|2022-02-17 11:06:10|577.42|575.22|577.65|575.45|577.65|575.45|577.42|575.22|0
1645095980000|2022-02-17 11:06:20|577.88|575.68|577.88|575.68|577.88|575.68|577.88|575.68|0
1645095990000|2022-02-17 11:06:30|578.33|576.13|578.1|575.9|578.33|576.13|577.88|575.68|0
1645096000000|2022-02-17 11:06:40|577.65|575.45|577.88|575.68|577.88|575.68|577.65|575.45|0
1645096010000|2022-02-17 11:06:50|578.1|575.9|578.1|575.9|578.1|575.9|578.1|575.9|0
1645096030000|2022-02-17 11:07:10|579.01|576.81|578.78|576.58|579.01|576.81|578.78|576.58|0
1645096040000|2022-02-17 11:07:20|578.56|576.36|578.78|576.58|578.78|576.58|578.56|576.36|0
1645096050000|2022-02-17 11:07:30|578.56|576.36|578.56|576.36|578.68|576.48|578.56|576.36|0
1645096060000|2022-02-17 11:07:40|578.33|576.13|577.88|575.68|578.33|576.13|577.88|575.68|0
1645096070000|2022-02-17 11:07:50|577.99|575.79|577.88|575.68|578.1|575.9|577.88|575.68|0
1645096080000|2022-02-17 11:08:00|577.77|575.57|577.65|575.45|577.77|575.57|577.65|575.45|0
1645096090000|2022-02-17 11:08:10|577.42|575.22|577.65|575.45|577.65|575.45|577.42|575.22|0
1645096100000|2022-02-17 11:08:20|577.77|575.57|577.42|575.22|577.77|575.57|577.42|575.22|0
1645096110000|2022-02-17 11:08:30|577.31|575.11|577.65|575.45|577.65|575.45|577.31|575.11|0
1645096120000|2022-02-17 11:08:40|577.42|575.22|577.42|575.22|577.42|575.22|577.42|575.22|0
1645096130000|2022-02-17 11:08:50|577.19|574.99|577.42|575.22|577.42|575.22|577.19|574.99|0
1645096140000|2022-02-17 11:09:00|577.31|575.11|577.19|574.99|577.31|575.11|577.19|574.99|0
1645096150000|2022-02-17 11:09:10|576.97|574.77|576.74|574.54|576.97|574.77|576.74|574.54|0
1645096160000|2022-02-17 11:09:20|576.97|574.77|577.31|575.11|577.42|575.22|576.97|574.77|0
1645096170000|2022-02-17 11:09:30|577.19|574.99|576.97|574.77|577.19|574.99|576.97|574.77|0
1645096180000|2022-02-17 11:09:40|577.19|574.99|577.42|575.22|577.42|575.22|577.19|574.99|0
1645096190000|2022-02-17 11:09:50|577.65|575.45|577.88|575.68|577.88|575.68|577.65|575.45|0
1645096200000|2022-02-17 11:10:00|577.77|575.57|577.65|575.45|577.77|575.57|577.65|575.45|0
1645096210000|2022-02-17 11:10:10|577.88|575.68|577.88|575.68|577.88|575.68|577.77|575.57|0
1645096220000|2022-02-17 11:10:20|578.1|575.9|578.33|576.13|578.33|576.13|578.1|575.9|0
1645096230000|2022-02-17 11:10:30|578.56|576.36|578.56|576.36|578.56|576.36|578.56|576.36|0
1645096240000|2022-02-17 11:10:40|578.45|576.25|578.45|576.25|578.78|576.58|578.45|576.25|0
1645096250000|2022-02-17 11:10:50|578.56|576.36|578.1|575.9|578.56|576.36|578.1|575.9|0
1645096260000|2022-02-17 11:11:00|577.99|575.79|578.1|575.9|578.1|575.9|577.99|575.79|0
1645096270000|2022-02-17 11:11:10|577.88|575.68|578.1|575.9|578.1|575.9|577.88|575.68|0
1645096280000|2022-02-17 11:11:20|577.99|575.79|577.88|575.68|577.99|575.79|577.88|575.68|0
1645096290000|2022-02-17 11:11:30|577.65|575.45|577.88|575.68|577.88|575.68|577.65|575.45|0
1645096300000|2022-02-17 11:11:40|577.77|575.57|577.19|574.99|577.88|575.68|577.19|574.99|0
1645096310000|2022-02-17 11:11:50|576.97|574.77|576.97|574.77|576.97|574.77|576.97|574.77|0
1645096320000|2022-02-17 11:12:00|576.74|574.54|576.97|574.77|576.97|574.77|576.74|574.54|0
1645096330000|2022-02-17 11:12:10|577.42|575.22|577.42|575.22|577.42|575.22|577.42|575.22|0
1645096340000|2022-02-17 11:12:20|577.19|574.99|577.42|575.22|577.42|575.22|577.19|574.99|0
1645096350000|2022-02-17 11:12:30|577.19|574.99|576.97|574.77|577.19|574.99|576.97|574.77|0
1645096360000|2022-02-17 11:12:40|576.86|574.66|576.74|574.54|576.86|574.66|576.74|574.54|0
1645096370000|2022-02-17 11:12:50|576.63|574.43|576.51|574.31|576.63|574.43|576.51|574.31|0
1645096380000|2022-02-17 11:13:00|576.74|574.54|576.97|574.77|576.97|574.77|576.74|574.54|0
1645096390000|2022-02-17 11:13:10|577.19|574.99|577.42|575.22|577.42|575.22|577.19|574.99|0
1645096400000|2022-02-17 11:13:20|577.19|574.99|577.42|575.22|577.42|575.22|577.19|574.99|0
1645096410000|2022-02-17 11:13:30|577.31|575.11|577.19|574.99|577.42|575.22|577.19|574.99|0
1645096420000|2022-02-17 11:13:40|577.31|575.11|577.54|575.34|577.54|575.34|577.31|575.11|0
1645096430000|2022-02-17 11:13:50|577.42|575.22|577.65|575.45|577.65|575.45|577.42|575.22|0
1645096440000|2022-02-17 11:14:00|577.08|574.88|576.97|574.77|577.08|574.88|576.97|574.77|0
1645096450000|2022-02-17 11:14:10|576.86|574.66|577.65|575.45|577.65|575.45|576.86|574.66|0
1645096460000|2022-02-17 11:14:20|577.42|575.22|577.31|575.11|577.42|575.22|577.31|575.11|0
1645096470000|2022-02-17 11:14:30|577.42|575.22|576.97|574.77|577.42|575.22|576.97|574.77|0
1645096480000|2022-02-17 11:14:40|576.74|574.54|576.97|574.77|576.97|574.77|576.74|574.54|0
1645096490000|2022-02-17 11:14:50|577.19|574.99|577.08|574.88|577.19|574.99|577.08|574.88|0
1645096500000|2022-02-17 11:15:00|577.19|574.99|577.19|574.99|577.65|575.45|577.19|574.99|0
1645096510000|2022-02-17 11:15:10|577.08|574.88|576.97|574.77|577.08|574.88|576.74|574.54|0
1645096520000|2022-02-17 11:15:20|577.08|574.88|577.08|574.88|577.08|574.88|576.97|574.77|0
1645096530000|2022-02-17 11:15:30|577.19|574.99|576.97|574.77|577.19|574.99|576.97|574.77|0
1645096540000|2022-02-17 11:15:40|577.42|575.22|577.65|575.45|577.65|575.45|577.19|574.99|0
1645096550000|2022-02-17 11:15:50|577.42|575.22|577.19|574.99|577.42|575.22|577.19|574.99|0
1645096560000|2022-02-17 11:16:00|576.97|574.77|577.19|574.99|577.19|574.99|576.97|574.77|0
1645096570000|2022-02-17 11:16:10|577.42|575.22|577.54|575.34|577.65|575.45|577.42|575.22|0
1645096580000|2022-02-17 11:16:20|577.65|575.45|577.99|575.79|577.99|575.79|577.65|575.45|0
1645096590000|2022-02-17 11:16:30|578.1|575.9|578.56|576.36|578.56|576.36|578.1|575.9|0
1645096600000|2022-02-17 11:16:40|578.78|576.58|579.01|576.81|579.01|576.81|578.78|576.58|0
1645096610000|2022-02-17 11:16:50|578.78|576.58|578.67|576.47|578.78|576.58|578.33|576.13|0
1645096620000|2022-02-17 11:17:00|578.56|576.36|578.54|576.34|578.56|576.36|578.33|576.13|0
1645096630000|2022-02-17 11:17:10|578.31|576.11|578.08|575.88|578.31|576.11|577.86|575.66|0
1645096640000|2022-02-17 11:17:20|577.86|575.66|577.75|575.55|577.86|575.66|577.63|575.43|0
1645096650000|2022-02-17 11:17:30|577.86|575.66|577.63|575.43|577.86|575.66|577.63|575.43|0
1645096660000|2022-02-17 11:17:40|577.52|575.32|577.4|575.2|577.52|575.32|577.18|574.98|0
1645096670000|2022-02-17 11:17:50|577.63|575.43|577.63|575.43|577.63|575.43|577.52|575.32|0
1645096680000|2022-02-17 11:18:00|577.4|575.2|577.4|575.2|577.4|575.2|577.4|575.2|0
1645096690000|2022-02-17 11:18:10|577.75|575.55|577.63|575.43|577.75|575.55|577.63|575.43|0
1645096700000|2022-02-17 11:18:20|577.75|575.55|578.08|575.88|578.08|575.88|577.75|575.55|0
1645096720000|2022-02-17 11:18:40|577.98|575.78|577.98|575.78|577.98|575.78|577.98|575.78|0
1645096730000|2022-02-17 11:18:50|577.86|575.66|577.86|575.66|578.31|576.11|577.86|575.66|0
1645096740000|2022-02-17 11:19:00|577.63|575.43|577.4|575.2|577.63|575.43|577.4|575.2|0
1645096750000|2022-02-17 11:19:10|577.52|575.32|577.52|575.32|577.52|575.32|577.52|575.32|0
1645096760000|2022-02-17 11:19:20|577.63|575.43|578.08|575.88|578.08|575.88|577.63|575.43|0
1645096770000|2022-02-17 11:19:30|578.31|576.11|578.08|575.88|578.31|576.11|578.08|575.88|0
1645096780000|2022-02-17 11:19:40|577.63|575.43|577.18|574.98|577.63|575.43|577.18|574.98|0
1645096790000|2022-02-17 11:19:50|577.4|575.2|577.52|575.32|577.52|575.32|577.4|575.2|0
1645096800000|2022-02-17 11:20:00|577.4|575.2|577.4|575.2|577.4|575.2|577.18|574.98|0
1645096810000|2022-02-17 11:20:10|577.3|575.1|577.4|575.2|577.4|575.2|577.3|575.1|0
1645096820000|2022-02-17 11:20:20|577.52|575.32|577.63|575.43|577.63|575.43|577.52|575.32|0
1645096830000|2022-02-17 11:20:30|577.4|575.2|576.95|574.75|577.4|575.2|576.95|574.75|0
1645096840000|2022-02-17 11:20:40|577.07|574.87|577.18|574.98|577.18|574.98|577.07|574.87|0
1645096850000|2022-02-17 11:20:50|577.29|575.09|577.4|575.2|577.4|575.2|577.29|575.09|0
1645096860000|2022-02-17 11:21:00|577.18|574.98|577.07|574.87|577.4|575.2|577.07|574.87|0
1645096870000|2022-02-17 11:21:10|577.18|574.98|576.95|574.75|577.18|574.98|576.95|574.75|0
1645096880000|2022-02-17 11:21:20|577.18|574.98|577.29|575.09|577.29|575.09|577.18|574.98|0
1645096890000|2022-02-17 11:21:30|577.18|574.98|577.18|574.98|577.18|574.98|577.18|574.98|0
1645096900000|2022-02-17 11:21:40|577.4|575.2|577.18|574.98|577.4|575.2|577.18|574.98|0
1645096910000|2022-02-17 11:21:50|577.4|575.2|577.4|575.2|577.4|575.2|577.4|575.2|0
1645096920000|2022-02-17 11:22:00|577.63|575.43|577.52|575.32|577.63|575.43|577.18|574.98|0
1645096930000|2022-02-17 11:22:10|577.4|575.2|577.63|575.43|577.63|575.43|577.4|575.2|0
1645096940000|2022-02-17 11:22:20|577.4|575.2|577.86|575.66|577.86|575.66|577.4|575.2|0
1645096950000|2022-02-17 11:22:30|577.75|575.55|577.75|575.55|577.86|575.66|577.75|575.55|0
1645096960000|2022-02-17 11:22:40|577.63|575.43|577.4|575.2|577.63|575.43|577.4|575.2|0
1645096970000|2022-02-17 11:22:50|577.18|574.98|577.4|575.2|577.4|575.2|577.18|574.98|0
1645096980000|2022-02-17 11:23:00|576.95|574.75|576.72|574.52|577.18|574.98|576.72|574.52|0
1645096990000|2022-02-17 11:23:10|576.5|574.3|576.27|574.07|576.5|574.3|576.27|574.07|0
1645097000000|2022-02-17 11:23:20|576.04|573.84|576.04|573.84|576.27|574.07|576.04|573.84|0
1645097010000|2022-02-17 11:23:30|576.27|574.07|576.5|574.3|576.5|574.3|576.27|574.07|0
1645097020000|2022-02-17 11:23:40|576.72|574.52|576.72|574.52|576.84|574.64|576.61|574.41|0
1645097030000|2022-02-17 11:23:50|576.95|574.75|578.08|575.88|578.08|575.88|576.95|574.75|0
1645097040000|2022-02-17 11:24:00|577.86|575.66|577.86|575.66|577.86|575.66|577.86|575.66|0
1645097050000|2022-02-17 11:24:10|577.52|575.32|577.63|575.43|577.63|575.43|577.52|575.32|0
1645097070000|2022-02-17 11:24:30|577.52|575.32|577.63|575.43|577.63|575.43|577.4|575.2|0
1645097080000|2022-02-17 11:24:40|578.08|575.88|578.08|575.88|578.08|575.88|577.86|575.66|0
1645097090000|2022-02-17 11:24:50|577.63|575.43|577.86|575.66|577.86|575.66|577.63|575.43|0
1645097100000|2022-02-17 11:25:00|577.63|575.43|577.86|575.66|577.86|575.66|577.63|575.43|0
1645097110000|2022-02-17 11:25:10|577.63|575.43|577.63|575.43|577.63|575.43|577.4|575.2|0
1645097120000|2022-02-17 11:25:20|577.4|575.2|577.52|575.32|577.63|575.43|577.4|575.2|0
1645097130000|2022-02-17 11:25:30|577.63|575.43|577.63|575.43|577.63|575.43|577.63|575.43|0
1645097140000|2022-02-17 11:25:40|577.18|574.98|577.86|575.66|577.86|575.66|577.18|574.98|0
1645097160000|2022-02-17 11:26:00|577.63|575.43|577.18|574.98|577.63|575.43|577.18|574.98|0
1645097170000|2022-02-17 11:26:10|576.95|574.75|576.72|574.52|576.95|574.75|576.72|574.52|0
1645097180000|2022-02-17 11:26:20|576.95|574.75|576.84|574.64|576.95|574.75|576.84|574.64|0
1645097190000|2022-02-17 11:26:30|576.72|574.52|576.84|574.64|576.84|574.64|576.72|574.52|0
1645097200000|2022-02-17 11:26:40|576.95|574.75|577.18|574.98|577.18|574.98|576.95|574.75|0
1645097210000|2022-02-17 11:26:50|577.07|574.87|577.18|574.98|577.18|574.98|577.07|574.87|0
1645097220000|2022-02-17 11:27:00|576.95|574.75|577.4|575.2|577.4|575.2|576.95|574.75|0
1645097230000|2022-02-17 11:27:10|577.63|575.43|577.63|575.43|577.63|575.43|577.63|575.43|0
1645097240000|2022-02-17 11:27:20|577.86|575.66|577.63|575.43|577.86|575.66|577.63|575.43|0
1645097250000|2022-02-17 11:27:30|577.4|575.2|577.86|575.66|577.86|575.66|577.29|575.09|0
1645097260000|2022-02-17 11:27:40|577.75|575.55|577.86|575.66|577.86|575.66|577.63|575.43|0
1645097270000|2022-02-17 11:27:50|577.4|575.2|577.29|575.09|577.4|575.2|577.29|575.09|0
1645097280000|2022-02-17 11:28:00|577.4|575.2|577.4|575.2|577.4|575.2|577.4|575.2|0
1645097310000|2022-02-17 11:28:30|577.18|574.98|577.18|574.98|577.18|574.98|576.95|574.75|0
1645097320000|2022-02-17 11:28:40|577.4|575.2|577.4|575.2|577.4|575.2|577.4|575.2|0
1645097330000|2022-02-17 11:28:50|577.29|575.09|577.4|575.2|577.4|575.2|577.29|575.09|0
1645097340000|2022-02-17 11:29:00|577.29|575.09|577.63|575.43|577.63|575.43|577.29|575.09|0
1645097350000|2022-02-17 11:29:10|577.86|575.66|577.75|575.55|577.86|575.66|577.75|575.55|0
1645097360000|2022-02-17 11:29:20|577.63|575.43|577.86|575.66|577.86|575.66|577.63|575.43|0
1645097380000|2022-02-17 11:29:40|577.75|575.55|577.75|575.55|577.75|575.55|577.75|575.55|0
1645097390000|2022-02-17 11:29:50|577.86|575.66|577.75|575.55|577.86|575.66|577.75|575.55|0
1645097400000|2022-02-17 11:30:00|577.63|575.43|577.18|574.98|577.63|575.43|577.18|574.98|0
1645097410000|2022-02-17 11:30:10|577.4|575.2|577.4|575.2|577.4|575.2|577.4|575.2|0
1645097420000|2022-02-17 11:30:20|577.18|574.98|577.29|575.09|577.29|575.09|577.18|574.98|0
1645097430000|2022-02-17 11:30:30|577.4|575.2|576.95|574.75|577.4|575.2|576.95|574.75|0
1645097440000|2022-02-17 11:30:40|578.08|575.88|578.08|575.88|578.08|575.88|578.08|575.88|0
1645097450000|2022-02-17 11:30:50|578.31|576.11|578.54|576.34|578.54|576.34|578.31|576.11|0
1645097460000|2022-02-17 11:31:00|578.76|576.56|579.22|577.02|579.44|577.24|578.76|576.56|0
1645097470000|2022-02-17 11:31:10|578.99|576.79|578.99|576.79|578.99|576.79|578.99|576.79|0
1645097480000|2022-02-17 11:31:20|578.76|576.56|578.99|576.79|578.99|576.79|578.54|576.34|0
1645097490000|2022-02-17 11:31:30|579.22|577.02|579.22|577.02|579.22|577.02|579.22|577.02|0
1645097500000|2022-02-17 11:31:40|579.44|577.24|579.44|577.24|579.44|577.24|579.44|577.24|0
1645097510000|2022-02-17 11:31:50|579.22|577.02|579.22|577.02|579.22|577.02|579.22|577.02|0
1645097530000|2022-02-17 11:32:10|579.33|577.13|579.22|577.02|579.33|577.13|579.22|577.02|0
1645097540000|2022-02-17 11:32:20|579.33|577.13|579.22|577.02|579.33|577.13|579.22|577.02|0
1645097550000|2022-02-17 11:32:30|578.99|576.79|578.54|576.34|578.99|576.79|578.54|576.34|0
1645097570000|2022-02-17 11:32:50|578.76|576.56|578.76|576.56|578.76|576.56|578.76|576.56|0
1645097580000|2022-02-17 11:33:00|578.54|576.34|578.54|576.34|578.65|576.45|578.54|576.34|0
1645097590000|2022-02-17 11:33:10|578.31|576.11|578.31|576.11|578.54|576.34|578.31|576.11|0
1645097600000|2022-02-17 11:33:20|578.54|576.34|578.54|576.34|578.54|576.34|578.54|576.34|0
1645097620000|2022-02-17 11:33:40|579.22|577.02|579.44|577.24|579.44|577.24|579.22|577.02|0
1645097630000|2022-02-17 11:33:50|579.33|577.13|579.22|577.02|579.33|577.13|579.22|577.02|0
1645097640000|2022-02-17 11:34:00|579.33|577.13|579.22|577.02|579.33|577.13|579.22|577.02|0
1645097650000|2022-02-17 11:34:10|578.99|576.79|578.99|576.79|578.99|576.79|578.99|576.79|0
1645097660000|2022-02-17 11:34:20|578.76|576.56|579.22|577.02|579.22|577.02|578.76|576.56|0
1645097670000|2022-02-17 11:34:30|578.99|576.79|578.99|576.79|578.99|576.79|578.76|576.56|0
1645097680000|2022-02-17 11:34:40|579.22|577.02|579.11|576.91|579.22|577.02|579.11|576.91|0
1645097690000|2022-02-17 11:34:50|579.22|577.02|579.22|577.02|579.22|577.02|579.22|577.02|0
1645097700000|2022-02-17 11:35:00|579.44|577.24|579.67|577.47|579.67|577.47|579.44|577.24|0
1645097710000|2022-02-17 11:35:10|578.99|576.79|578.99|576.79|578.99|576.79|578.99|576.79|0
1645097720000|2022-02-17 11:35:20|579.11|576.91|579.22|577.02|579.33|577.13|579.11|576.91|0
1645097730000|2022-02-17 11:35:30|578.99|576.79|579.22|577.02|579.22|577.02|578.99|576.79|0
1645097740000|2022-02-17 11:35:40|578.99|576.79|578.54|576.34|578.99|576.79|578.54|576.34|0
1645097750000|2022-02-17 11:35:50|578.43|576.23|578.43|576.23|578.43|576.23|578.31|576.11|0
1645097760000|2022-02-17 11:36:00|578.31|576.11|578.54|576.34|578.54|576.34|578.31|576.11|0
1645097770000|2022-02-17 11:36:10|578.43|576.23|578.43|576.23|578.43|576.23|578.31|576.11|0
1645097780000|2022-02-17 11:36:20|578.31|576.11|578.43|576.23|578.43|576.23|578.31|576.11|0
1645097790000|2022-02-17 11:36:30|578.53|576.33|578.31|576.11|578.53|576.33|578.31|576.11|0
1645097800000|2022-02-17 11:36:40|578.08|575.88|578.31|576.11|578.53|576.33|578.08|575.88|0
1645097810000|2022-02-17 11:36:50|578.08|575.88|578.08|575.88|578.08|575.88|578.08|575.88|0
1645097820000|2022-02-17 11:37:00|578.43|576.23|578.43|576.23|578.43|576.23|578.43|576.23|0
1645097830000|2022-02-17 11:37:10|578.31|576.11|578.31|576.11|578.31|576.11|578.31|576.11|0
1645097840000|2022-02-17 11:37:20|578.53|576.33|578.53|576.33|578.53|576.33|578.31|576.11|0
1645097850000|2022-02-17 11:37:30|578.31|576.11|578.31|576.11|578.43|576.23|578.31|576.11|0
1645097860000|2022-02-17 11:37:40|578.2|576|578.53|576.33|578.53|576.33|578.2|576|0
1645097870000|2022-02-17 11:37:50|578.31|576.11|578.08|575.88|578.31|576.11|577.85|575.65|0
1645097890000|2022-02-17 11:38:10|578.31|576.11|577.85|575.65|578.31|576.11|577.85|575.65|0
1645097900000|2022-02-17 11:38:20|578.08|575.88|578.08|575.88|578.08|575.88|578.08|575.88|0
1645097920000|2022-02-17 11:38:40|577.85|575.65|577.85|575.65|577.85|575.65|577.85|575.65|0
1645097930000|2022-02-17 11:38:50|577.63|575.43|577.63|575.43|577.85|575.65|577.63|575.43|0
1645097940000|2022-02-17 11:39:00|577.4|575.2|577.52|575.32|577.63|575.43|577.4|575.2|0
1645097950000|2022-02-17 11:39:10|577.4|575.2|577.4|575.2|577.4|575.2|577.4|575.2|0
1645097960000|2022-02-17 11:39:20|577.17|574.97|577.17|574.97|577.17|574.97|577.17|574.97|0
1645097970000|2022-02-17 11:39:30|577.29|575.09|577.06|574.86|577.29|575.09|577.06|574.86|0
1645097980000|2022-02-17 11:39:40|577.17|574.97|576.95|574.75|577.17|574.97|576.95|574.75|0
1645097990000|2022-02-17 11:39:50|576.72|574.52|576.72|574.52|576.72|574.52|576.72|574.52|0
1645098000000|2022-02-17 11:40:00|576.61|574.41|576.72|574.52|576.72|574.52|576.61|574.41|0
1645098010000|2022-02-17 11:40:10|576.84|574.64|576.72|574.52|576.84|574.64|576.72|574.52|0
1645098020000|2022-02-17 11:40:20|576.84|574.64|576.95|574.75|577.06|574.86|576.84|574.64|0
1645098030000|2022-02-17 11:40:30|577.06|574.86|577.17|574.97|577.17|574.97|577.06|574.86|0
1645098040000|2022-02-17 11:40:40|577.29|575.09|576.84|574.64|577.29|575.09|576.84|574.64|0
1645098050000|2022-02-17 11:40:50|576.95|574.75|576.95|574.75|576.95|574.75|576.95|574.75|0
1645098070000|2022-02-17 11:41:10|577.06|574.86|576.95|574.75|577.17|574.97|576.95|574.75|0
1645098080000|2022-02-17 11:41:20|576.72|574.52|576.49|574.29|576.72|574.52|576.49|574.29|0
1645098090000|2022-02-17 11:41:30|576.27|574.07|576.27|574.07|576.27|574.07|576.27|574.07|0
1645098100000|2022-02-17 11:41:40|576.04|573.84|575.59|573.39|576.16|573.96|575.59|573.39|0
1645098120000|2022-02-17 11:42:00|575.36|573.16|575.59|573.39|575.59|573.39|575.36|573.16|0
1645098140000|2022-02-17 11:42:20|575.81|573.61|576.04|573.84|576.04|573.84|575.81|573.61|0
1645098150000|2022-02-17 11:42:30|575.59|573.39|575.59|573.39|575.59|573.39|575.36|573.16|0
1645098160000|2022-02-17 11:42:40|575.48|573.28|575.36|573.16|575.48|573.28|575.36|573.16|0
1645098170000|2022-02-17 11:42:50|575.59|573.39|575.81|573.61|575.81|573.61|575.59|573.39|0
1645098180000|2022-02-17 11:43:00|575.93|573.73|575.48|573.28|575.93|573.73|575.48|573.28|0
1645098190000|2022-02-17 11:43:10|575.36|573.16|575.59|573.39|575.59|573.39|575.36|573.16|0
1645098200000|2022-02-17 11:43:20|575.7|573.5|575.7|573.5|575.7|573.5|575.7|573.5|0
1645098210000|2022-02-17 11:43:30|575.81|573.61|575.81|573.61|575.81|573.61|575.81|573.61|0
1645098220000|2022-02-17 11:43:40|575.96|573.76|576.19|573.99|576.19|573.99|575.96|573.76|0
1645098230000|2022-02-17 11:43:50|576.42|574.22|575.96|573.76|576.42|574.22|575.96|573.76|0
1645098260000|2022-02-17 11:44:20|576.19|573.99|576.19|573.99|576.19|573.99|576.19|573.99|0
1645098270000|2022-02-17 11:44:30|575.96|573.76|575.96|573.76|575.96|573.76|575.96|573.76|0
1645098280000|2022-02-17 11:44:40|575.74|573.54|575.74|573.54|575.74|573.54|575.63|573.43|0
1645098290000|2022-02-17 11:44:50|575.51|573.31|575.96|573.76|575.96|573.76|575.51|573.31|0
1645098300000|2022-02-17 11:45:00|576.42|574.22|576.19|573.99|576.42|574.22|576.19|573.99|0
1645098310000|2022-02-17 11:45:10|575.96|573.76|575.96|573.76|575.96|573.76|575.96|573.76|0
1645098320000|2022-02-17 11:45:20|575.74|573.54|575.96|573.76|576.08|573.88|575.74|573.54|0
1645098330000|2022-02-17 11:45:30|575.74|573.54|575.74|573.54|575.74|573.54|575.74|573.54|0
1645098360000|2022-02-17 11:46:00|575.51|573.31|575.51|573.31|575.51|573.31|575.51|573.31|0
1645098370000|2022-02-17 11:46:10|575.74|573.54|576.05|573.85|576.16|573.96|575.74|573.54|0
1645098380000|2022-02-17 11:46:20|576.16|573.96|575.93|573.73|576.16|573.96|575.93|573.73|0
1645098390000|2022-02-17 11:46:30|575.71|573.51|576.16|573.96|576.16|573.96|575.71|573.51|0
1645098410000|2022-02-17 11:46:50|576.39|574.19|576.5|574.3|576.61|574.41|576.39|574.19|0
1645098420000|2022-02-17 11:47:00|576.61|574.41|576.39|574.19|576.61|574.41|576.39|574.19|0
1645098430000|2022-02-17 11:47:10|576.16|573.96|575.93|573.73|576.16|573.96|575.93|573.73|0
1645098440000|2022-02-17 11:47:20|576.16|573.96|576.84|574.64|576.84|574.64|576.16|573.96|0
1645098460000|2022-02-17 11:47:40|576.61|574.41|576.39|574.19|576.61|574.41|576.39|574.19|0
1645098470000|2022-02-17 11:47:50|576.61|574.41|576.61|574.41|576.84|574.64|576.61|574.41|0
1645098480000|2022-02-17 11:48:00|576.73|574.53|576.39|574.19|576.73|574.53|576.39|574.19|0
1645098490000|2022-02-17 11:48:10|576.5|574.3|576.28|574.08|576.5|574.3|576.28|574.08|0
1645098500000|2022-02-17 11:48:20|576.16|573.96|576.28|574.08|576.28|574.08|576.16|573.96|0
1645098510000|2022-02-17 11:48:30|576.16|573.96|576.16|573.96|576.39|574.19|576.16|573.96|0
1645098520000|2022-02-17 11:48:40|576.39|574.19|576.39|574.19|576.61|574.41|576.39|574.19|0
1645098530000|2022-02-17 11:48:50|576.61|574.41|576.61|574.41|576.61|574.41|576.61|574.41|0
1645098540000|2022-02-17 11:49:00|576.39|574.19|576.39|574.19|576.39|574.19|576.39|574.19|0
1645098550000|2022-02-17 11:49:10|576.61|574.41|577.07|574.87|577.07|574.87|576.61|574.41|0
1645098560000|2022-02-17 11:49:20|576.84|574.64|576.61|574.41|576.84|574.64|576.61|574.41|0
1645098570000|2022-02-17 11:49:30|576.84|574.64|576.61|574.41|576.84|574.64|576.61|574.41|0
1645098580000|2022-02-17 11:49:40|576.73|574.53|576.84|574.64|576.84|574.64|576.73|574.53|0
1645098590000|2022-02-17 11:49:50|576.61|574.41|576.61|574.41|576.61|574.41|576.61|574.41|0
1645098600000|2022-02-17 11:50:00|576.84|574.64|577.07|574.87|577.07|574.87|576.84|574.64|0
1645098610000|2022-02-17 11:50:10|576.84|574.64|577.29|575.09|577.29|575.09|576.84|574.64|0
1645098640000|2022-02-17 11:50:40|577.07|574.87|577.18|574.98|577.18|574.98|577.07|574.87|0
1645098650000|2022-02-17 11:50:50|577.07|574.87|577.29|575.09|577.29|575.09|577.07|574.87|0
1645098660000|2022-02-17 11:51:00|577.07|574.87|577.29|575.09|577.29|575.09|577.07|574.87|0
1645098670000|2022-02-17 11:51:10|577.18|574.98|577.07|574.87|577.18|574.98|577.07|574.87|0
1645098680000|2022-02-17 11:51:20|577.29|575.09|577.41|575.21|577.41|575.21|577.29|575.09|0
1645098690000|2022-02-17 11:51:30|577.52|575.32|577.29|575.09|577.52|575.32|577.29|575.09|0
1645098710000|2022-02-17 11:51:50|577.52|575.32|577.52|575.32|577.52|575.32|577.52|575.32|0
1645098720000|2022-02-17 11:52:00|577.29|575.09|577.29|575.09|577.29|575.09|577.29|575.09|0
1645098730000|2022-02-17 11:52:10|577.18|574.98|577.29|575.09|577.29|575.09|577.18|574.98|0
1645098740000|2022-02-17 11:52:20|577.07|574.87|577.29|575.09|577.29|575.09|577.07|574.87|0
1645098750000|2022-02-17 11:52:30|577.07|574.87|577.41|575.21|577.41|575.21|577.07|574.87|0
1645098760000|2022-02-17 11:52:40|577.52|575.32|577.52|575.32|577.75|575.55|577.52|575.32|0
1645098770000|2022-02-17 11:52:50|577.75|575.55|577.75|575.55|577.75|575.55|577.75|575.55|0
1645098800000|2022-02-17 11:53:20|577.97|575.77|577.97|575.77|577.97|575.77|577.97|575.77|0
1645098810000|2022-02-17 11:53:30|577.52|575.32|577.29|575.09|577.52|575.32|577.29|575.09|0
1645098820000|2022-02-17 11:53:40|577.18|574.98|577.18|574.98|577.18|574.98|577.18|574.98|0
1645098830000|2022-02-17 11:53:50|577.07|574.87|577.41|575.21|577.41|575.21|577.07|574.87|0
1645098840000|2022-02-17 11:54:00|577.29|575.09|577.52|575.32|577.52|575.32|577.29|575.09|0
1645098850000|2022-02-17 11:54:10|577.64|575.44|578.2|576|578.2|576|577.64|575.44|0
1645098860000|2022-02-17 11:54:20|577.97|575.77|578.2|576|578.2|576|577.97|575.77|0
1645098870000|2022-02-17 11:54:30|578.43|576.23|578.43|576.23|578.43|576.23|578.43|576.23|0
1645098880000|2022-02-17 11:54:40|578.54|576.34|578.43|576.23|578.54|576.34|578.43|576.23|0
1645098890000|2022-02-17 11:54:50|578.2|576|578.2|576|578.2|576|578.2|576|0
1645098900000|2022-02-17 11:55:00|578.43|576.23|578.43|576.23|578.43|576.23|578.43|576.23|0
1645098910000|2022-02-17 11:55:10|578.65|576.45|578.43|576.23|578.65|576.45|578.43|576.23|0
1645098920000|2022-02-17 11:55:20|578.65|576.45|578.65|576.45|578.65|576.45|578.65|576.45|0
1645098930000|2022-02-17 11:55:30|578.43|576.23|578.09|575.89|578.43|576.23|578.09|575.89|0
1645098940000|2022-02-17 11:55:40|578.2|576|578.2|576|578.2|576|578.2|576|0
1645098950000|2022-02-17 11:55:50|578.43|576.23|578.43|576.23|578.43|576.23|578.43|576.23|0
1645098960000|2022-02-17 11:56:00|578.2|576|578.2|576|578.2|576|578.2|576|0
1645098980000|2022-02-17 11:56:20|575.25|573.05|577.75|575.55|577.75|575.55|575.25|573.05|0
1645098990000|2022-02-17 11:56:30|577.41|575.21|577.52|575.32|577.52|575.32|577.29|575.09|0
1645099000000|2022-02-17 11:56:40|577.75|575.55|577.75|575.55|577.75|575.55|577.75|575.55|0
1645099010000|2022-02-17 11:56:50|577.64|575.44|577.06|574.86|577.64|575.44|577.06|574.86|0
1645099020000|2022-02-17 11:57:00|576.84|574.64|576.84|574.64|577.06|574.86|576.84|574.64|0
1645099030000|2022-02-17 11:57:10|576.96|574.76|576.61|574.41|576.96|574.76|576.61|574.41|0
1645099040000|2022-02-17 11:57:20|576.38|574.18|576.38|574.18|576.38|574.18|576.16|573.96|0
1645099050000|2022-02-17 11:57:30|576.16|573.96|575.7|573.5|576.16|573.96|575.7|573.5|0
1645099060000|2022-02-17 11:57:40|575.93|573.73|575.7|573.5|575.93|573.73|575.7|573.5|0
1645099070000|2022-02-17 11:57:50|575.25|573.05|575.25|573.05|575.48|573.28|575.25|573.05|0
1645099080000|2022-02-17 11:58:00|575.7|573.5|575.37|573.17|575.7|573.5|575.25|573.05|0
1645099090000|2022-02-17 11:58:10|575.02|572.82|574.8|572.6|575.02|572.82|574.8|572.6|0
1645099100000|2022-02-17 11:58:20|574.34|572.14|574.69|572.49|574.8|572.6|574.34|572.14|0
1645099110000|2022-02-17 11:58:30|575.02|572.82|574.92|572.72|575.02|572.82|574.92|572.72|0
1645099120000|2022-02-17 11:58:40|574.8|572.6|574.8|572.6|574.8|572.6|574.8|572.6|0
1645099130000|2022-02-17 11:58:50|574.92|572.72|574.8|572.6|575.25|573.05|574.8|572.6|0
1645099140000|2022-02-17 11:59:00|575.02|572.82|574.8|572.6|575.02|572.82|574.57|572.37|0
1645099150000|2022-02-17 11:59:10|574.92|572.72|574.8|572.6|574.92|572.72|574.8|572.6|0
1645099160000|2022-02-17 11:59:20|575.02|572.82|575.48|573.28|575.48|573.28|575.02|572.82|0
1645099170000|2022-02-17 11:59:30|575.7|573.5|575.37|573.17|575.7|573.5|575.25|573.05|0
1645099180000|2022-02-17 11:59:40|575.48|573.28|575.48|573.28|575.48|573.28|575.37|573.17|0
1645099190000|2022-02-17 11:59:50|575.93|573.73|576.27|574.07|576.27|574.07|575.7|573.5|0
1645099200000|2022-02-17 12:00:00|575.02|572.82|575.25|573.05|575.25|573.05|574.8|572.6|0
1645099210000|2022-02-17 12:00:10|575.48|573.28|575.37|573.17|575.48|573.28|575.37|573.17|0
1645099220000|2022-02-17 12:00:20|574.91|572.71|575.25|573.05|575.25|573.05|574.91|572.71|0
1645099230000|2022-02-17 12:00:30|575.48|573.28|575.02|572.82|575.48|573.28|575.02|572.82|0
1645099240000|2022-02-17 12:00:40|575.25|573.05|574.8|572.6|575.25|573.05|574.8|572.6|0
1645099250000|2022-02-17 12:00:50|574.12|571.92|573.78|571.58|574.12|571.92|573.78|571.58|0
1645099260000|2022-02-17 12:01:00|573.21|571.01|572.76|570.56|573.44|571.24|572.76|570.56|0
1645099270000|2022-02-17 12:01:10|572.53|570.33|572.31|570.11|572.76|570.56|572.31|570.11|0
1645099280000|2022-02-17 12:01:20|572.08|569.88|570.72|568.52|572.08|569.88|570.72|568.52|0
1645099290000|2022-02-17 12:01:30|570.27|568.07|570.5|568.3|570.72|568.52|570.27|568.07|0
1645099300000|2022-02-17 12:01:40|569.82|567.62|570.72|568.52|570.72|568.52|569.82|567.62|0
1645099310000|2022-02-17 12:01:50|570.61|568.41|570.95|568.75|570.95|568.75|570.5|568.3|0
1645099320000|2022-02-17 12:02:00|570.61|568.41|570.5|568.3|570.61|568.41|570.39|568.19|0
1645099330000|2022-02-17 12:02:10|570.39|568.19|570.39|568.19|570.39|568.19|569.82|567.62|0
1645099340000|2022-02-17 12:02:20|570.27|568.07|570.27|568.07|570.72|568.52|570.27|568.07|0
1645099350000|2022-02-17 12:02:30|570.05|567.85|569.59|567.39|570.05|567.85|569.59|567.39|0
1645099360000|2022-02-17 12:02:40|569.82|567.62|569.59|567.39|570.04|567.84|569.59|567.39|0
1645099370000|2022-02-17 12:02:50|569.14|566.94|569.03|566.83|569.14|566.94|568.92|566.72|0
1645099380000|2022-02-17 12:03:00|569.14|566.94|569.82|567.62|570.04|567.84|569.14|566.94|0
1645099390000|2022-02-17 12:03:10|570.04|567.84|570.27|568.07|570.27|568.07|570.04|567.84|0
1645099400000|2022-02-17 12:03:20|570.5|568.3|570.95|568.75|570.95|568.75|570.5|568.3|0
1645099410000|2022-02-17 12:03:30|570.84|568.64|570.84|568.64|570.84|568.64|570.84|568.64|0
1645099420000|2022-02-17 12:03:40|570.72|568.52|570.72|568.52|570.72|568.52|570.5|568.3|0
1645099430000|2022-02-17 12:03:50|570.27|568.07|570.39|568.19|570.39|568.19|570.27|568.07|0
1645099440000|2022-02-17 12:04:00|570.27|568.07|570.5|568.3|570.5|568.3|570.27|568.07|0
1645099450000|2022-02-17 12:04:10|570.84|568.64|571.17|568.97|571.17|568.97|570.72|568.52|0
1645099460000|2022-02-17 12:04:20|570.95|568.75|570.95|568.75|570.95|568.75|570.72|568.52|0
1645099470000|2022-02-17 12:04:30|570.72|568.52|570.95|568.75|570.95|568.75|570.72|568.52|0
1645099490000|2022-02-17 12:04:50|571.07|568.87|571.07|568.87|571.07|568.87|571.07|568.87|0
1645099500000|2022-02-17 12:05:00|570.95|568.75|570.95|568.75|570.95|568.75|570.72|568.52|0
1645099510000|2022-02-17 12:05:10|570.5|568.3|570.72|568.52|570.72|568.52|570.5|568.3|0
1645099520000|2022-02-17 12:05:20|570.5|568.3|570.5|568.3|570.5|568.3|569.82|567.62|0
1645099530000|2022-02-17 12:05:30|570.39|568.19|570.39|568.19|570.39|568.19|570.39|568.19|0
1645099540000|2022-02-17 12:05:40|570.27|568.07|570.04|567.84|570.27|568.07|570.04|567.84|0
1645099560000|2022-02-17 12:06:00|569.82|567.62|569.82|567.62|570.27|568.07|569.82|567.62|0
1645099570000|2022-02-17 12:06:10|569.59|567.39|569.82|567.62|569.82|567.62|569.59|567.39|0
1645099580000|2022-02-17 12:06:20|570.04|567.84|570.27|568.07|570.27|568.07|570.04|567.84|0
1645099590000|2022-02-17 12:06:30|570.04|567.84|570.04|567.84|570.04|567.84|570.04|567.84|0
1645099600000|2022-02-17 12:06:40|569.94|567.74|570.16|567.96|570.27|568.07|569.94|567.74|0
1645099610000|2022-02-17 12:06:50|570.27|568.07|570.5|568.3|570.5|568.3|570.27|568.07|0
1645099620000|2022-02-17 12:07:00|570.72|568.52|570.5|568.3|570.72|568.52|570.5|568.3|0
1645099630000|2022-02-17 12:07:10|570.72|568.52|570.95|568.75|571.17|568.97|570.72|568.52|0
1645099640000|2022-02-17 12:07:20|570.72|568.52|571.17|568.97|571.17|568.97|570.61|568.41|0
1645099650000|2022-02-17 12:07:30|570.95|568.75|570.61|568.41|570.95|568.75|570.61|568.41|0
1645099660000|2022-02-17 12:07:40|569.82|567.62|569.82|567.62|570.04|567.84|569.82|567.62|0
1645099670000|2022-02-17 12:07:50|570.04|567.84|570.27|568.07|570.27|568.07|569.59|567.39|0
1645099680000|2022-02-17 12:08:00|570.04|567.84|569.14|566.94|570.04|567.84|569.14|566.94|0
1645099690000|2022-02-17 12:08:10|569.37|567.17|569.48|567.28|569.48|567.28|569.14|566.94|0
1645099700000|2022-02-17 12:08:20|569.37|567.17|568.91|566.71|569.37|567.17|568.91|566.71|0
1645099710000|2022-02-17 12:08:30|568.69|566.49|568.35|566.15|568.69|566.49|568.24|566.04|0
1645099720000|2022-02-17 12:08:40|568.46|566.26|569.03|566.83|569.03|566.83|568.46|566.26|0
1645099730000|2022-02-17 12:08:50|569.26|567.06|569.14|566.94|569.37|567.17|569.14|566.94|0
1645099740000|2022-02-17 12:09:00|568.91|566.71|568.69|566.49|568.91|566.71|568.58|566.38|0
1645099750000|2022-02-17 12:09:10|568.81|566.61|568.91|566.71|569.03|566.83|568.81|566.61|0
1645099760000|2022-02-17 12:09:20|569.14|566.94|568.91|566.71|569.14|566.94|568.91|566.71|0
1645099770000|2022-02-17 12:09:30|568.81|566.61|569.14|566.94|569.14|566.94|568.81|566.61|0
1645099780000|2022-02-17 12:09:40|569.71|567.51|569.94|567.74|569.94|567.74|569.59|567.39|0
1645099790000|2022-02-17 12:09:50|569.82|567.62|570.04|567.84|570.04|567.84|569.82|567.62|0
1645099800000|2022-02-17 12:10:00|569.82|567.62|569.59|567.39|569.82|567.62|569.48|567.28|0
1645099820000|2022-02-17 12:10:20|569.71|567.51|569.82|567.62|569.82|567.62|569.71|567.51|0
1645099830000|2022-02-17 12:10:30|569.59|567.39|569.82|567.62|570.04|567.84|569.59|567.39|0
1645099840000|2022-02-17 12:10:40|570.04|567.84|570.72|568.52|570.72|568.52|570.04|567.84|0
1645099850000|2022-02-17 12:10:50|570.5|568.3|570.5|568.3|570.5|568.3|570.27|568.07|0
1645099860000|2022-02-17 12:11:00|570.27|568.07|570.5|568.3|570.5|568.3|570.27|568.07|0
1645099870000|2022-02-17 12:11:10|570.27|568.07|570.04|567.84|570.27|568.07|570.04|567.84|0
1645099880000|2022-02-17 12:11:20|570.16|567.96|570.72|568.52|570.72|568.52|570.16|567.96|0
1645099890000|2022-02-17 12:11:30|570.95|568.75|570.95|568.75|570.95|568.75|570.95|568.75|0
1645099900000|2022-02-17 12:11:40|571.06|568.86|571.63|569.43|571.63|569.43|571.06|568.86|0
1645099910000|2022-02-17 12:11:50|571.85|569.65|571.4|569.2|571.85|569.65|571.4|569.2|0
1645099920000|2022-02-17 12:12:00|571.06|568.86|570.72|568.52|571.06|568.86|570.72|568.52|0
1645099930000|2022-02-17 12:12:10|570.95|568.75|571.4|569.2|571.4|569.2|570.72|568.52|0
1645099940000|2022-02-17 12:12:20|571.17|568.97|570.95|568.75|571.17|568.97|570.95|568.75|0
1645099950000|2022-02-17 12:12:30|571.06|568.86|571.06|568.86|571.06|568.86|571.06|568.86|0
1645099960000|2022-02-17 12:12:40|571.17|568.97|571.17|568.97|571.4|569.2|571.17|568.97|0
1645099970000|2022-02-17 12:12:50|571.4|569.2|571.4|569.2|571.52|569.32|571.17|568.97|0
1645099980000|2022-02-17 12:13:00|571.17|568.97|571.17|568.97|571.29|569.09|571.17|568.97|0
1645099990000|2022-02-17 12:13:10|571.4|569.2|570.95|568.75|571.4|569.2|570.95|568.75|0
1645100000000|2022-02-17 12:13:20|571.17|568.97|570.95|568.75|571.17|568.97|570.95|568.75|0
1645100010000|2022-02-17 12:13:30|570.84|568.64|570.72|568.52|570.84|568.64|570.72|568.52|0
1645100020000|2022-02-17 12:13:40|570.84|568.64|570.72|568.52|570.84|568.64|570.72|568.52|0
1645100030000|2022-02-17 12:13:50|570.95|568.75|571.4|569.2|571.4|569.2|570.95|568.75|0
1645100040000|2022-02-17 12:14:00|571.63|569.43|571.17|568.97|571.63|569.43|571.17|568.97|0
1645100050000|2022-02-17 12:14:10|571.4|569.2|571.52|569.32|571.52|569.32|571.4|569.2|0
1645100060000|2022-02-17 12:14:20|571.17|568.97|570.49|568.29|571.4|569.2|570.49|568.29|0
1645100070000|2022-02-17 12:14:30|570.72|568.52|570.49|568.29|570.72|568.52|570.49|568.29|0
1645100080000|2022-02-17 12:14:40|570.39|568.19|570.27|568.07|570.39|568.19|570.27|568.07|0
1645100090000|2022-02-17 12:14:50|570.49|568.29|570.61|568.41|570.61|568.41|570.49|568.29|0
1645100100000|2022-02-17 12:15:00|571.06|568.86|571.17|568.97|571.17|568.97|571.06|568.86|0
1645100110000|2022-02-17 12:15:10|570.49|568.29|570.27|568.07|570.49|568.29|570.27|568.07|0
1645100130000|2022-02-17 12:15:30|570.49|568.29|570.49|568.29|570.49|568.29|570.49|568.29|0
1645100140000|2022-02-17 12:15:40|570.39|568.19|570.39|568.19|570.39|568.19|570.39|568.19|0
1645100150000|2022-02-17 12:15:50|570.49|568.29|570.61|568.41|570.61|568.41|570.49|568.29|0
1645100160000|2022-02-17 12:16:00|570.49|568.29|570.72|568.52|570.72|568.52|570.49|568.29|0
1645100180000|2022-02-17 12:16:20|570.95|568.75|570.95|568.75|570.95|568.75|570.95|568.75|0
1645100190000|2022-02-17 12:16:30|571.4|569.2|571.17|568.97|571.4|569.2|571.17|568.97|0
1645100210000|2022-02-17 12:16:50|571.26|569.06|571.49|569.29|571.49|569.29|571.26|569.06|0
1645100220000|2022-02-17 12:17:00|571.26|569.06|570.83|568.63|571.26|569.06|570.83|568.63|0
1645100230000|2022-02-17 12:17:10|570.95|568.75|570.83|568.63|570.95|568.75|570.83|568.63|0
1645100240000|2022-02-17 12:17:20|571.05|568.85|571.05|568.85|571.05|568.85|571.05|568.85|0
1645100250000|2022-02-17 12:17:30|570.83|568.63|570.83|568.63|570.83|568.63|570.83|568.63|0
1645100260000|2022-02-17 12:17:40|571.05|568.85|570.95|568.75|571.05|568.85|570.95|568.75|0
1645100270000|2022-02-17 12:17:50|570.83|568.63|570.6|568.4|570.83|568.63|570.6|568.4|0
1645100280000|2022-02-17 12:18:00|570.72|568.52|570.83|568.63|570.83|568.63|570.72|568.52|0
1645100290000|2022-02-17 12:18:10|570.72|568.52|570.72|568.52|570.72|568.52|570.72|568.52|0
1645100300000|2022-02-17 12:18:20|570.83|568.63|570.72|568.52|570.83|568.63|570.6|568.4|0
1645100310000|2022-02-17 12:18:30|570.6|568.4|570.6|568.4|570.6|568.4|570.6|568.4|0
1645100320000|2022-02-17 12:18:40|570.49|568.29|570.6|568.4|570.6|568.4|570.49|568.29|0
1645100330000|2022-02-17 12:18:50|570.37|568.17|570.37|568.17|570.37|568.17|570.15|567.95|0
1645100340000|2022-02-17 12:19:00|570.49|568.29|570.6|568.4|570.6|568.4|570.49|568.29|0
1645100360000|2022-02-17 12:19:20|570.37|568.17|570.37|568.17|570.37|568.17|570.37|568.17|0
1645100370000|2022-02-17 12:19:30|570.6|568.4|570.6|568.4|570.6|568.4|570.49|568.29|0
1645100380000|2022-02-17 12:19:40|570.49|568.29|570.49|568.29|570.49|568.29|570.49|568.29|0
1645100390000|2022-02-17 12:19:50|570.37|568.17|570.49|568.29|570.6|568.4|570.37|568.17|0
1645100400000|2022-02-17 12:20:00|570.6|568.4|570.49|568.29|570.72|568.52|570.49|568.29|0
1645100410000|2022-02-17 12:20:10|570.37|568.17|570.6|568.4|570.6|568.4|570.37|568.17|0
1645100420000|2022-02-17 12:20:20|570.37|568.17|570.6|568.4|570.6|568.4|570.37|568.17|0
1645100430000|2022-02-17 12:20:30|570.72|568.52|570.6|568.4|570.83|568.63|570.6|568.4|0
1645100450000|2022-02-17 12:20:50|570.83|568.63|570.6|568.4|570.83|568.63|570.6|568.4|0
1645100460000|2022-02-17 12:21:00|570.37|568.17|570.6|568.4|570.6|568.4|570.37|568.17|0
1645100470000|2022-02-17 12:21:10|570.37|568.17|570.49|568.29|570.49|568.29|570.37|568.17|0
1645100480000|2022-02-17 12:21:20|570.37|568.17|570.6|568.4|570.6|568.4|570.37|568.17|0
1645100490000|2022-02-17 12:21:30|570.37|568.17|569.92|567.72|570.37|568.17|569.92|567.72|0
1645100500000|2022-02-17 12:21:40|570.15|567.95|569.48|567.28|570.15|567.95|569.48|567.28|0
1645100510000|2022-02-17 12:21:50|569.09|566.89|568.97|566.77|569.09|566.89|568.97|566.77|0
1645100520000|2022-02-17 12:22:00|569.2|567|569.2|567|569.2|567|569.2|567|0
1645100530000|2022-02-17 12:22:10|569.42|567.22|569.65|567.45|569.65|567.45|569.42|567.22|0
1645100540000|2022-02-17 12:22:20|569.88|567.68|569.88|567.68|569.88|567.68|569.88|567.68|0
1645100550000|2022-02-17 12:22:30|570.79|568.59|570.56|568.36|570.79|568.59|570.56|568.36|0
1645100570000|2022-02-17 12:22:50|570.79|568.59|570.56|568.36|570.79|568.59|570.56|568.36|0
1645100580000|2022-02-17 12:23:00|570.79|568.59|570.56|568.36|570.79|568.59|570.56|568.36|0
1645100590000|2022-02-17 12:23:10|570.79|568.59|571.01|568.81|571.01|568.81|570.79|568.59|0
1645100600000|2022-02-17 12:23:20|570.79|568.59|570.56|568.36|570.79|568.59|570.56|568.36|0
1645100610000|2022-02-17 12:23:30|570.68|568.48|570.79|568.59|570.79|568.59|570.68|568.48|0
1645100620000|2022-02-17 12:23:40|570.56|568.36|570.11|567.91|570.56|568.36|570.11|567.91|0
1645100630000|2022-02-17 12:23:50|570.22|568.02|570.11|567.91|570.22|568.02|570.11|567.91|0
1645100640000|2022-02-17 12:24:00|569.88|567.68|569.88|567.68|569.88|567.68|569.88|567.68|0
1645100660000|2022-02-17 12:24:20|569.65|567.45|569.42|567.22|569.65|567.45|569.42|567.22|0
1645100670000|2022-02-17 12:24:30|569.32|567.12|569.42|567.22|569.42|567.22|569.32|567.12|0
1645100680000|2022-02-17 12:24:40|569.2|567|569.2|567|569.2|567|569.2|567|0
1645100690000|2022-02-17 12:24:50|569.42|567.22|569.54|567.34|569.65|567.45|569.42|567.22|0
1645100700000|2022-02-17 12:25:00|569.65|567.45|570.11|567.91|570.11|567.91|569.65|567.45|0
1645100710000|2022-02-17 12:25:10|570.33|568.13|570.11|567.91|570.33|568.13|570.11|567.91|0
1645100720000|2022-02-17 12:25:20|570.33|568.13|570.33|568.13|570.33|568.13|570.33|568.13|0
1645100730000|2022-02-17 12:25:30|570.45|568.25|570.56|568.36|570.56|568.36|570.45|568.25|0
1645100740000|2022-02-17 12:25:40|570.45|568.25|570.11|567.91|570.45|568.25|570.11|567.91|0
1645100760000|2022-02-17 12:26:00|569.88|567.68|569.65|567.45|569.88|567.68|569.65|567.45|0
1645100770000|2022-02-17 12:26:10|569.88|567.68|569.77|567.57|569.88|567.68|569.77|567.57|0
1645100780000|2022-02-17 12:26:20|569.88|567.68|570.33|568.13|570.33|568.13|569.88|567.68|0
1645100790000|2022-02-17 12:26:30|570.11|567.91|570.11|567.91|570.11|567.91|570.11|567.91|0
1645100800000|2022-02-17 12:26:40|570.22|568.02|570.11|567.91|570.22|568.02|570.11|567.91|0
1645100810000|2022-02-17 12:26:50|570|567.8|569.88|567.68|570|567.8|569.88|567.68|0
1645100820000|2022-02-17 12:27:00|569.65|567.45|569.42|567.22|569.65|567.45|569.42|567.22|0
1645100830000|2022-02-17 12:27:10|569.54|567.34|569.42|567.22|569.54|567.34|569.2|567|0
1645100840000|2022-02-17 12:27:20|569.2|567|569.65|567.45|569.65|567.45|568.97|566.77|0
1645100850000|2022-02-17 12:27:30|569.42|567.22|569.2|567|569.42|567.22|569.2|567|0
1645100860000|2022-02-17 12:27:40|569.42|567.22|569.42|567.22|569.42|567.22|569.42|567.22|0
1645100870000|2022-02-17 12:27:50|569.65|567.45|569.65|567.45|569.65|567.45|569.65|567.45|0
1645100880000|2022-02-17 12:28:00|569.42|567.22|569.42|567.22|569.42|567.22|569.42|567.22|0
1645100890000|2022-02-17 12:28:10|569.2|567|569.2|567|569.2|567|569.09|566.89|0
1645100900000|2022-02-17 12:28:20|569.42|567.22|569.65|567.45|569.65|567.45|569.31|567.11|0
1645100910000|2022-02-17 12:28:30|569.54|567.34|569.88|567.68|569.88|567.68|569.54|567.34|0
1645100920000|2022-02-17 12:28:40|570.1|567.9|570.1|567.9|570.1|567.9|570.1|567.9|0
1645100930000|2022-02-17 12:28:50|569.88|567.68|569.88|567.68|569.88|567.68|569.88|567.68|0
1645100940000|2022-02-17 12:29:00|569.65|567.45|569.65|567.45|569.65|567.45|569.65|567.45|0
1645100960000|2022-02-17 12:29:20|569.88|567.68|569.65|567.45|569.88|567.68|569.65|567.45|0
1645100970000|2022-02-17 12:29:30|569.42|567.22|568.97|566.77|569.42|567.22|568.97|566.77|0
1645100980000|2022-02-17 12:29:40|568.52|566.32|568.63|566.43|568.74|566.54|568.52|566.32|0
1645100990000|2022-02-17 12:29:50|568.52|566.32|568.52|566.32|568.52|566.32|568.29|566.09|0
1645101000000|2022-02-17 12:30:00|568.29|566.09|568.29|566.09|568.29|566.09|568.29|566.09|0
1645101010000|2022-02-17 12:30:10|568.52|566.32|568.52|566.32|568.52|566.32|568.52|566.32|0
1645101020000|2022-02-17 12:30:20|568.29|566.09|568.29|566.09|568.29|566.09|568.06|565.86|0
1645101030000|2022-02-17 12:30:30|568.18|565.98|568.18|565.98|568.18|565.98|568.18|565.98|0
1645101040000|2022-02-17 12:30:40|568.06|565.86|568.29|566.09|568.29|566.09|568.06|565.86|0
1645101050000|2022-02-17 12:30:50|568.18|565.98|567.83|565.63|568.18|565.98|567.83|565.63|0
1645101060000|2022-02-17 12:31:00|568.06|565.86|567.61|565.41|568.06|565.86|567.61|565.41|0
1645101070000|2022-02-17 12:31:10|567.83|565.63|567.61|565.41|568.06|565.86|567.61|565.41|0
1645101080000|2022-02-17 12:31:20|567.73|565.53|567.73|565.53|567.83|565.63|567.73|565.53|0
1645101090000|2022-02-17 12:31:30|567.61|565.41|567.83|565.63|567.83|565.63|567.38|565.18|0
1645101100000|2022-02-17 12:31:40|568.06|565.86|568.29|566.09|568.29|566.09|568.06|565.86|0
1645101110000|2022-02-17 12:31:50|568.52|566.32|568.74|566.54|568.74|566.54|568.52|566.32|0
1645101120000|2022-02-17 12:32:00|568.97|566.77|569.2|567|569.2|567|568.97|566.77|0
1645101130000|2022-02-17 12:32:10|568.97|566.77|568.97|566.77|568.97|566.77|568.97|566.77|0
1645101140000|2022-02-17 12:32:20|569.09|566.89|569.09|566.89|569.09|566.89|569.09|566.89|0
1645101150000|2022-02-17 12:32:30|568.97|566.77|568.97|566.77|569.2|567|568.97|566.77|0
1645101160000|2022-02-17 12:32:40|569.42|567.22|569.42|567.22|569.42|567.22|569.42|567.22|0
1645101170000|2022-02-17 12:32:50|569.2|567|569.2|567|569.2|567|569.2|567|0
1645101180000|2022-02-17 12:33:00|569.09|566.89|569.2|567|569.2|567|568.97|566.77|0
1645101190000|2022-02-17 12:33:10|568.51|566.31|568.41|566.21|568.51|566.31|568.41|566.21|0
1645101200000|2022-02-17 12:33:20|568.51|566.31|569.42|567.22|569.42|567.22|568.51|566.31|0
1645101210000|2022-02-17 12:33:30|569.65|567.45|569.65|567.45|569.88|567.68|569.42|567.22|0
1645101220000|2022-02-17 12:33:40|569.88|567.68|569.65|567.45|569.88|567.68|569.65|567.45|0
1645101230000|2022-02-17 12:33:50|569.42|567.22|569.42|567.22|569.42|567.22|569.42|567.22|0
1645101250000|2022-02-17 12:34:10|569.54|567.34|569.42|567.22|569.54|567.34|569.42|567.22|0
1645101260000|2022-02-17 12:34:20|568.06|565.86|568.29|566.09|568.29|566.09|568.06|565.86|0
1645101270000|2022-02-17 12:34:30|568.06|565.86|568.29|566.09|568.29|566.09|568.06|565.86|0
1645101280000|2022-02-17 12:34:40|568.06|565.86|568.74|566.54|568.74|566.54|568.06|565.86|0
1645101290000|2022-02-17 12:34:50|568.51|566.31|567.83|565.63|568.51|566.31|567.83|565.63|0
1645101300000|2022-02-17 12:35:00|568.06|565.86|568.06|565.86|568.06|565.86|567.83|565.63|0
1645101310000|2022-02-17 12:35:10|568.29|566.09|568.29|566.09|568.29|566.09|568.29|566.09|0
1645101320000|2022-02-17 12:35:20|568.41|566.21|568.29|566.09|568.41|566.21|568.29|566.09|0
1645101330000|2022-02-17 12:35:30|568.06|565.86|568.06|565.86|568.06|565.86|568.06|565.86|0
1645101340000|2022-02-17 12:35:40|568.29|566.09|568.06|565.86|568.29|566.09|568.06|565.86|0
1645101350000|2022-02-17 12:35:50|568.29|566.09|568.06|565.86|568.29|566.09|568.06|565.86|0
1645101360000|2022-02-17 12:36:00|568.29|566.09|568.29|566.09|568.29|566.09|568.06|565.86|0
1645101370000|2022-02-17 12:36:10|568.06|565.86|567.83|565.63|568.06|565.86|567.83|565.63|0
1645101380000|2022-02-17 12:36:20|567.72|565.52|567.38|565.18|567.72|565.52|567.38|565.18|0
1645101390000|2022-02-17 12:36:30|567.61|565.41|567.61|565.41|567.61|565.41|567.61|565.41|0
1645101400000|2022-02-17 12:36:40|567.83|565.63|568.06|565.86|568.06|565.86|567.83|565.63|0
1645101430000|2022-02-17 12:37:10|568.63|566.43|568.74|566.54|568.74|566.54|568.51|566.31|0
1645101440000|2022-02-17 12:37:20|568.63|566.43|568.74|566.54|568.74|566.54|568.63|566.43|0
1645101450000|2022-02-17 12:37:30|568.97|566.77|569.19|566.99|569.19|566.99|568.97|566.77|0
1645101460000|2022-02-17 12:37:40|568.97|566.77|568.74|566.54|568.97|566.77|568.74|566.54|0
1645101470000|2022-02-17 12:37:50|568.86|566.66|568.63|566.43|568.86|566.66|568.63|566.43|0
1645101480000|2022-02-17 12:38:00|568.74|566.54|568.97|566.77|568.97|566.77|568.74|566.54|0
1645101490000|2022-02-17 12:38:10|568.74|566.54|568.74|566.54|568.74|566.54|568.74|566.54|0
1645101510000|2022-02-17 12:38:30|568.51|566.31|568.74|566.54|568.74|566.54|568.51|566.31|0
1645101530000|2022-02-17 12:38:50|568.97|566.77|568.74|566.54|568.97|566.77|568.63|566.43|0
1645101540000|2022-02-17 12:39:00|568.86|566.66|568.86|566.66|568.86|566.66|568.74|566.54|0
1645101550000|2022-02-17 12:39:10|568.74|566.54|567.83|565.63|568.74|566.54|567.83|565.63|0
1645101560000|2022-02-17 12:39:20|567.61|565.41|567.83|565.63|567.83|565.63|567.61|565.41|0
1645101570000|2022-02-17 12:39:30|567.95|565.75|568.06|565.86|568.06|565.86|567.83|565.63|0
1645101580000|2022-02-17 12:39:40|567.83|565.63|567.83|565.63|567.83|565.63|567.83|565.63|0
1645101590000|2022-02-17 12:39:50|568.06|565.86|567.61|565.41|568.06|565.86|567.61|565.41|0
1645101600000|2022-02-17 12:40:00|567.5|565.3|567.61|565.41|567.61|565.41|567.38|565.18|0
1645101610000|2022-02-17 12:40:10|567.83|565.63|567.83|565.63|567.83|565.63|567.83|565.63|0
1645101630000|2022-02-17 12:40:30|567.95|565.75|568.29|566.09|568.29|566.09|567.95|565.75|0
1645101640000|2022-02-17 12:40:40|568.18|565.98|568.29|566.09|568.29|566.09|568.18|565.98|0
1645101670000|2022-02-17 12:41:10|568.06|565.86|568.06|565.86|568.06|565.86|568.06|565.86|0
1645101680000|2022-02-17 12:41:20|567.83|565.63|567.15|564.95|567.83|565.63|567.15|564.95|0
1645101690000|2022-02-17 12:41:30|566.93|564.73|566.47|564.27|566.93|564.73|566.47|564.27|0
1645101700000|2022-02-17 12:41:40|566.59|564.39|566.7|564.5|566.93|564.73|566.59|564.39|0
1645101710000|2022-02-17 12:41:50|566.82|564.62|566.93|564.73|567.15|564.95|566.82|564.62|0
1645101720000|2022-02-17 12:42:00|566.7|564.5|566.82|564.62|566.82|564.62|566.7|564.5|0
1645101730000|2022-02-17 12:42:10|566.7|564.5|566.47|564.27|566.7|564.5|566.47|564.27|0
1645101740000|2022-02-17 12:42:20|566.59|564.39|566.93|564.73|566.93|564.73|566.59|564.39|0
1645101750000|2022-02-17 12:42:30|566.47|564.27|566.47|564.27|566.47|564.27|566.47|564.27|0
1645101760000|2022-02-17 12:42:40|566.59|564.39|566.7|564.5|566.7|564.5|566.47|564.27|0
1645101770000|2022-02-17 12:42:50|566.36|564.16|566.47|564.27|566.47|564.27|566.36|564.16|0
1645101780000|2022-02-17 12:43:00|566.25|564.05|566.7|564.5|566.7|564.5|566.25|564.05|0
1645101790000|2022-02-17 12:43:10|567.15|564.95|566.93|564.73|567.15|564.95|566.93|564.73|0
1645101800000|2022-02-17 12:43:20|566.7|564.5|566.7|564.5|566.7|564.5|566.7|564.5|0
1645101810000|2022-02-17 12:43:30|567.15|564.95|566.93|564.73|567.38|565.18|566.93|564.73|0
1645101820000|2022-02-17 12:43:40|567.38|565.18|567.38|565.18|567.61|565.41|567.38|565.18|0
1645101830000|2022-02-17 12:43:50|567.61|565.41|566.93|564.73|567.61|565.41|566.93|564.73|0
1645101840000|2022-02-17 12:44:00|567.04|564.84|566.02|563.82|567.04|564.84|565.79|563.59|0
1645101850000|2022-02-17 12:44:10|565.79|563.59|565.11|562.91|565.79|563.59|564.89|562.69|0
1645101860000|2022-02-17 12:44:20|564.66|562.46|564.66|562.46|564.66|562.46|564.43|562.23|0
1645101870000|2022-02-17 12:44:30|565.11|562.91|564.89|562.69|565.11|562.91|564.66|562.46|0
1645101880000|2022-02-17 12:44:40|565.11|562.91|565.57|563.37|565.57|563.37|565|562.8|0
1645101890000|2022-02-17 12:44:50|565.34|563.14|565.46|563.26|565.46|563.26|565.34|563.14|0
1645101900000|2022-02-17 12:45:00|565.57|563.37|565.79|563.59|565.79|563.59|565.57|563.37|0
1645101910000|2022-02-17 12:45:10|565.57|563.37|565.57|563.37|565.57|563.37|565.57|563.37|0
1645101920000|2022-02-17 12:45:20|565.79|563.59|565.79|563.59|565.79|563.59|565.57|563.37|0
1645101930000|2022-02-17 12:45:30|565.57|563.37|564.89|562.69|565.57|563.37|564.89|562.69|0
1645101940000|2022-02-17 12:45:40|564.66|562.46|565.57|563.37|565.57|563.37|564.66|562.46|0
1645101950000|2022-02-17 12:45:50|565.68|563.48|565.79|563.59|565.79|563.59|565.57|563.37|0
1645101960000|2022-02-17 12:46:00|565.57|563.37|564.66|562.46|565.57|563.37|564.66|562.46|0
1645101970000|2022-02-17 12:46:10|564.89|562.69|564.55|562.35|564.89|562.69|564.55|562.35|0
1645101980000|2022-02-17 12:46:20|564.32|562.12|564.21|562.01|564.32|562.12|564.21|562.01|0
1645101990000|2022-02-17 12:46:30|564.43|562.23|564.43|562.23|564.55|562.35|564.43|562.23|0
1645102000000|2022-02-17 12:46:40|564.66|562.46|564.66|562.46|564.66|562.46|564.66|562.46|0
1645102010000|2022-02-17 12:46:50|564.43|562.23|564.1|561.9|564.43|562.23|564.1|561.9|0
1645102020000|2022-02-17 12:47:00|564.21|562.01|563.75|561.55|564.21|562.01|563.75|561.55|0
1645102030000|2022-02-17 12:47:10|563.87|561.67|563.19|560.99|563.87|561.67|563.19|560.99|0
1645102040000|2022-02-17 12:47:20|563.07|560.87|563.53|561.33|563.75|561.55|563.07|560.87|0
1645102050000|2022-02-17 12:47:30|563.42|561.22|563.3|561.1|563.42|561.22|563.3|561.1|0
1645102060000|2022-02-17 12:47:40|563.19|560.99|564.21|562.01|564.21|562.01|563.07|560.87|0
1645102070000|2022-02-17 12:47:50|563.98|561.78|563.3|561.1|563.98|561.78|563.3|561.1|0
1645102080000|2022-02-17 12:48:00|563.07|560.87|563.53|561.33|563.53|561.33|563.07|560.87|0
1645102090000|2022-02-17 12:48:10|563.75|561.55|563.75|561.55|563.75|561.55|563.53|561.33|0
1645102100000|2022-02-17 12:48:20|563.33|561.13|563.9|561.7|563.9|561.7|563.33|561.13|0
1645102110000|2022-02-17 12:48:30|563.78|561.58|564.01|561.81|564.01|561.81|563.78|561.58|0
1645102130000|2022-02-17 12:48:50|563.78|561.58|563.78|561.58|563.78|561.58|563.78|561.58|0
1645102140000|2022-02-17 12:49:00|564.01|561.81|563.78|561.58|564.01|561.81|563.78|561.58|0
1645102150000|2022-02-17 12:49:10|564.23|562.03|564.46|562.26|564.46|562.26|564.12|561.92|0
1645102160000|2022-02-17 12:49:20|564.69|562.49|564.58|562.38|564.69|562.49|564.46|562.26|0
1645102170000|2022-02-17 12:49:30|564.46|562.26|564.35|562.15|564.46|562.26|564.35|562.15|0
1645102180000|2022-02-17 12:49:40|564.23|562.03|564.01|561.81|564.23|562.03|563.78|561.58|0
1645102190000|2022-02-17 12:49:50|564.23|562.03|564.23|562.03|564.23|562.03|564.23|562.03|0
1645102200000|2022-02-17 12:50:00|564.01|561.81|564.23|562.03|564.23|562.03|564.01|561.81|0
1645102220000|2022-02-17 12:50:20|564.01|561.81|563.55|561.35|564.01|561.81|563.55|561.35|0
1645102230000|2022-02-17 12:50:30|563.78|561.58|563.1|560.9|563.78|561.58|563.1|560.9|0
1645102240000|2022-02-17 12:50:40|563.55|561.35|563.32|561.12|563.55|561.35|563.1|560.9|0
1645102250000|2022-02-17 12:50:50|563.55|561.35|563.1|560.9|563.55|561.35|563.1|560.9|0
1645102260000|2022-02-17 12:51:00|563.32|561.12|563.1|560.9|563.32|561.12|563.1|560.9|0
1645102270000|2022-02-17 12:51:10|563.32|561.12|563.78|561.58|563.78|561.58|563.32|561.12|0
1645102280000|2022-02-17 12:51:20|563.67|561.47|564.23|562.03|564.23|562.03|563.67|561.47|0
1645102290000|2022-02-17 12:51:30|564.46|562.26|564.23|562.03|564.46|562.26|564.23|562.03|0
1645102300000|2022-02-17 12:51:40|564.12|561.92|564.12|561.92|564.23|562.03|564.12|561.92|0
1645102310000|2022-02-17 12:51:50|564.23|562.03|564.58|562.38|564.58|562.38|564.23|562.03|0
1645102320000|2022-02-17 12:52:00|564.23|562.03|564.23|562.03|564.46|562.26|564.23|562.03|0
1645102330000|2022-02-17 12:52:10|564|561.8|564.23|562.03|564.23|562.03|564|561.8|0
1645102350000|2022-02-17 12:52:30|564.46|562.26|564.23|562.03|564.46|562.26|564.23|562.03|0
1645102360000|2022-02-17 12:52:40|564.69|562.49|564.69|562.49|564.69|562.49|564.69|562.49|0
1645102370000|2022-02-17 12:52:50|564.23|562.03|564.23|562.03|564.23|562.03|564.23|562.03|0
1645102380000|2022-02-17 12:53:00|564|561.8|564.23|562.03|564.23|562.03|564|561.8|0
1645102390000|2022-02-17 12:53:10|564|561.8|564|561.8|564|561.8|564|561.8|0
1645102400000|2022-02-17 12:53:20|563.78|561.58|563.78|561.58|563.78|561.58|563.78|561.58|0
1645102410000|2022-02-17 12:53:30|563.67|561.47|563.55|561.35|563.67|561.47|563.55|561.35|0
1645102420000|2022-02-17 12:53:40|563.32|561.12|563.32|561.12|563.44|561.24|563.32|561.12|0
1645102430000|2022-02-17 12:53:50|563.55|561.35|563.78|561.58|564|561.8|563.55|561.35|0
1645102440000|2022-02-17 12:54:00|563.55|561.35|563.78|561.58|563.78|561.58|563.55|561.35|0
1645102450000|2022-02-17 12:54:10|564|561.8|563.78|561.58|564|561.8|563.78|561.58|0
1645102460000|2022-02-17 12:54:20|564|561.8|564|561.8|564|561.8|564|561.8|0
1645102470000|2022-02-17 12:54:30|564.12|561.92|563.55|561.35|564.23|562.03|563.55|561.35|0
1645102480000|2022-02-17 12:54:40|563.78|561.58|563.78|561.58|563.78|561.58|563.55|561.35|0
1645102490000|2022-02-17 12:54:50|564|561.8|564|561.8|564|561.8|564|561.8|0
1645102500000|2022-02-17 12:55:00|564.23|562.03|564.23|562.03|564.23|562.03|564.23|562.03|0
1645102510000|2022-02-17 12:55:10|564.12|561.92|564.23|562.03|564.23|562.03|564|561.8|0
1645102520000|2022-02-17 12:55:20|564.35|562.15|564.46|562.26|564.46|562.26|564.35|562.15|0
1645102530000|2022-02-17 12:55:30|564.68|562.48|564.23|562.03|564.91|562.71|564.23|562.03|0
1645102540000|2022-02-17 12:55:40|563.78|561.58|563.78|561.58|563.78|561.58|563.55|561.35|0
1645102550000|2022-02-17 12:55:50|564.12|561.92|564.23|562.03|564.23|562.03|564.12|561.92|0
1645102560000|2022-02-17 12:56:00|564.46|562.26|564.46|562.26|564.46|562.26|564.46|562.26|0
1645102570000|2022-02-17 12:56:10|564.35|562.15|564.35|562.15|564.46|562.26|564.35|562.15|0
1645102580000|2022-02-17 12:56:20|564.46|562.26|564.46|562.26|564.46|562.26|564.46|562.26|0
1645102590000|2022-02-17 12:56:30|564.68|562.48|564.23|562.03|564.68|562.48|564.23|562.03|0
1645102600000|2022-02-17 12:56:40|564.46|562.26|564.8|562.6|564.8|562.6|564.46|562.26|0
1645102610000|2022-02-17 12:56:50|564.68|562.48|564.58|562.38|564.68|562.48|564.46|562.26|0
1645102620000|2022-02-17 12:57:00|564.68|562.48|564.68|562.48|564.68|562.48|564.68|562.48|0
1645102640000|2022-02-17 12:57:20|564.46|562.26|564.46|562.26|564.46|562.26|564.46|562.26|0
1645102650000|2022-02-17 12:57:30|564.12|561.92|564|561.8|564.23|562.03|564|561.8|0
1645102660000|2022-02-17 12:57:40|564.46|562.26|564.46|562.26|564.46|562.26|564.46|562.26|0
1645102670000|2022-02-17 12:57:50|564.68|562.48|564.91|562.71|564.91|562.71|564.68|562.48|0
1645102680000|2022-02-17 12:58:00|565.37|563.17|565.37|563.17|565.37|563.17|565.37|563.17|0
1645102690000|2022-02-17 12:58:10|565.14|562.94|565.14|562.94|565.14|562.94|565.14|562.94|0
1645102700000|2022-02-17 12:58:20|565.03|562.83|564.91|562.71|565.03|562.83|564.91|562.71|0
1645102730000|2022-02-17 12:58:50|564|561.8|564.23|562.03|564.23|562.03|564|561.8|0
1645102740000|2022-02-17 12:59:00|564.46|562.26|564.68|562.48|564.68|562.48|564.46|562.26|0
1645102750000|2022-02-17 12:59:10|564.46|562.26|564.23|562.03|564.46|562.26|564.23|562.03|0
1645102760000|2022-02-17 12:59:20|564|561.8|564|561.8|564|561.8|564|561.8|0
1645102770000|2022-02-17 12:59:30|564.23|562.03|564.46|562.26|564.46|562.26|564.23|562.03|0
1645102780000|2022-02-17 12:59:40|564.23|562.03|564.23|562.03|564.23|562.03|564.23|562.03|0
1645102790000|2022-02-17 12:59:50|564.46|562.26|564.46|562.26|564.46|562.26|564.46|562.26|0
1645102800000|2022-02-17 13:00:00|564.23|562.03|564.23|562.03|564.23|562.03|564.23|562.03|0
1645102810000|2022-02-17 13:00:10|564|561.8|564.23|562.03|564.23|562.03|564|561.8|0
1645102820000|2022-02-17 13:00:20|564.12|561.92|563.1|560.9|564.12|561.92|563.1|560.9|0
1645102830000|2022-02-17 13:00:30|563.32|561.12|563.32|561.12|563.32|561.12|563.32|561.12|0
1645102840000|2022-02-17 13:00:40|563.21|561.01|563.1|560.9|563.21|561.01|563.1|560.9|0
1645102850000|2022-02-17 13:00:50|562.87|560.67|562.42|560.22|562.87|560.67|562.42|560.22|0
1645102860000|2022-02-17 13:01:00|562.64|560.44|562.64|560.44|562.64|560.44|562.42|560.22|0
1645102870000|2022-02-17 13:01:10|562.87|560.67|562.42|560.22|562.87|560.67|562.19|559.99|0
1645102880000|2022-02-17 13:01:20|561.74|559.54|561.51|559.31|561.74|559.54|561.28|559.08|0
1645102890000|2022-02-17 13:01:30|561.28|559.08|560.38|558.18|561.28|559.08|560.38|558.18|0
1645102900000|2022-02-17 13:01:40|560.83|558.63|560.6|558.4|560.83|558.63|560.38|558.18|0
1645102910000|2022-02-17 13:01:50|561.06|558.86|561.06|558.86|561.06|558.86|561.06|558.86|0
1645102920000|2022-02-17 13:02:00|560.83|558.63|560.83|558.63|560.83|558.63|560.72|558.52|0
1645102940000|2022-02-17 13:02:20|560.95|558.75|561.06|558.86|561.06|558.86|560.95|558.75|0
1645102950000|2022-02-17 13:02:30|561.28|559.08|561.06|558.86|561.28|559.08|561.06|558.86|0
1645102960000|2022-02-17 13:02:40|561.17|558.97|560.83|558.63|561.17|558.97|560.83|558.63|0
1645102970000|2022-02-17 13:02:50|561.06|558.86|560.83|558.63|561.06|558.86|560.83|558.63|0
1645102980000|2022-02-17 13:03:00|561.06|558.86|560.83|558.63|561.06|558.86|560.83|558.63|0
1645103000000|2022-02-17 13:03:20|560.6|558.4|560.6|558.4|560.6|558.4|560.6|558.4|0
1645103020000|2022-02-17 13:03:40|560.38|558.18|559.92|557.72|560.38|558.18|559.92|557.72|0
1645103030000|2022-02-17 13:03:50|560.15|557.95|559.47|557.27|560.15|557.95|559.47|557.27|0
1645103040000|2022-02-17 13:04:00|559.7|557.5|559.7|557.5|559.92|557.72|559.7|557.5|0
1645103050000|2022-02-17 13:04:10|559.47|557.27|559.25|557.05|559.47|557.27|559.25|557.05|0
1645103060000|2022-02-17 13:04:20|559.47|557.27|559.47|557.27|559.47|557.27|559.25|557.05|0
1645103070000|2022-02-17 13:04:30|559.25|557.05|559.92|557.72|559.92|557.72|559.25|557.05|0
1645103080000|2022-02-17 13:04:40|560.15|557.95|560.38|558.18|560.38|558.18|560.15|557.95|0
1645103090000|2022-02-17 13:04:50|560.6|558.4|563.78|561.58|563.78|561.58|560.6|558.4|0
1645103100000|2022-02-17 13:05:00|564.23|562.03|566.5|564.3|566.5|564.3|563.78|561.58|0
1645103110000|2022-02-17 13:05:10|568.32|566.12|567.41|565.21|568.77|566.57|567.41|565.21|0
1645103120000|2022-02-17 13:05:20|567.86|565.66|568.32|566.12|568.54|566.34|567.86|565.66|0
1645103130000|2022-02-17 13:05:30|568.77|566.57|565.82|563.62|568.77|566.57|565.82|563.62|0
1645103140000|2022-02-17 13:05:40|565.36|563.16|565.14|562.94|565.71|563.51|565.14|562.94|0
1645103150000|2022-02-17 13:05:50|564.8|562.6|565.14|562.94|565.14|562.94|564.8|562.6|0
1645103160000|2022-02-17 13:06:00|566.04|563.84|565.71|563.51|566.27|564.07|565.71|563.51|0
1645103170000|2022-02-17 13:06:10|565.36|563.16|565.82|563.62|565.82|563.62|565.36|563.16|0
1645103180000|2022-02-17 13:06:20|566.27|564.07|566.73|564.53|566.73|564.53|566.16|563.96|0
1645103190000|2022-02-17 13:06:30|566.95|564.75|566.95|564.75|567.18|564.98|566.95|564.75|0
1645103200000|2022-02-17 13:06:40|567.18|564.98|566.95|564.75|567.18|564.98|566.95|564.75|0
1645103210000|2022-02-17 13:06:50|566.73|564.53|566.04|563.84|566.73|564.53|565.82|563.62|0
1645103220000|2022-02-17 13:07:00|565.59|563.39|566.04|563.84|566.5|564.3|565.59|563.39|0
1645103230000|2022-02-17 13:07:10|566.16|563.96|565.94|563.74|566.39|564.19|565.94|563.74|0
1645103240000|2022-02-17 13:07:20|566.5|564.3|566.95|564.75|566.95|564.75|566.27|564.07|0
1645103250000|2022-02-17 13:07:30|566.73|564.53|566.73|564.53|567.18|564.98|566.73|564.53|0
1645103260000|2022-02-17 13:07:40|567.18|564.98|567.63|565.43|567.63|565.43|567.18|564.98|0
1645103270000|2022-02-17 13:07:50|567.86|565.66|567.75|565.55|567.86|565.66|567.63|565.43|0
1645103280000|2022-02-17 13:08:00|567.41|565.21|568.54|566.34|568.54|566.34|567.41|565.21|0
1645103290000|2022-02-17 13:08:10|568.77|566.57|569.91|567.71|570.03|567.83|568.77|566.57|0
1645103300000|2022-02-17 13:08:20|569.8|567.6|570.82|568.62|570.82|568.62|569.8|567.6|0
1645103310000|2022-02-17 13:08:30|570.59|568.39|571.05|568.85|571.05|568.85|570.36|568.16|0
1645103320000|2022-02-17 13:08:40|570.94|568.74|570.59|568.39|570.94|568.74|570.59|568.39|0
1645103330000|2022-02-17 13:08:50|571.05|568.85|571.05|568.85|571.27|569.07|571.05|568.85|0
1645103340000|2022-02-17 13:09:00|571.27|569.07|569.23|567.03|571.27|569.07|569.23|567.03|0
1645103350000|2022-02-17 13:09:10|568.89|566.69|569|566.8|569.23|567.03|568.89|566.69|0
1645103360000|2022-02-17 13:09:20|569.23|567.03|569|566.8|569.23|567.03|568.77|566.57|0
1645103370000|2022-02-17 13:09:30|568.77|566.57|569.68|567.48|569.68|567.48|568.77|566.57|0
1645103380000|2022-02-17 13:09:40|569.23|567.03|569.8|567.6|570.03|567.83|569.23|567.03|0
1645103390000|2022-02-17 13:09:50|570.14|567.94|569.45|567.25|570.14|567.94|569.45|567.25|0
1645103400000|2022-02-17 13:10:00|569.23|567.03|569|566.8|569.23|567.03|569|566.8|0
1645103410000|2022-02-17 13:10:10|568.77|566.57|569.68|567.48|569.68|567.48|568.77|566.57|0
1645103420000|2022-02-17 13:10:20|569.91|567.71|570.36|568.16|570.36|568.16|569.68|567.48|0
1645103430000|2022-02-17 13:10:30|569.91|567.71|570.14|567.94|570.14|567.94|569.57|567.37|0
1645103440000|2022-02-17 13:10:40|569.91|567.71|570.36|568.16|570.36|568.16|569.91|567.71|0
1645103450000|2022-02-17 13:10:50|570.59|568.39|570.82|568.62|570.82|568.62|570.59|568.39|0
1645103460000|2022-02-17 13:11:00|571.27|569.07|571.27|569.07|571.27|569.07|571.05|568.85|0
1645103470000|2022-02-17 13:11:10|571.5|569.3|571.5|569.3|571.73|569.53|571.5|569.3|0
1645103480000|2022-02-17 13:11:20|571.27|569.07|571.27|569.07|571.96|569.76|571.27|569.07|0
1645103490000|2022-02-17 13:11:30|570.82|568.62|571.73|569.53|571.73|569.53|570.82|568.62|0
1645103500000|2022-02-17 13:11:40|571.39|569.19|571.73|569.53|571.96|569.76|571.39|569.19|0
1645103510000|2022-02-17 13:11:50|572.18|569.98|571.96|569.76|572.18|569.98|571.96|569.76|0
1645103520000|2022-02-17 13:12:00|572.18|569.98|572.41|570.21|572.41|570.21|571.96|569.76|0
1645103530000|2022-02-17 13:12:10|572.53|570.33|572.18|569.98|572.64|570.44|572.18|569.98|0
1645103540000|2022-02-17 13:12:20|572.64|570.44|573.21|571.01|573.21|571.01|572.64|570.44|0
1645103550000|2022-02-17 13:12:30|573.1|570.9|573.67|571.47|573.78|571.58|573.1|570.9|0
1645103560000|2022-02-17 13:12:40|573.55|571.35|574.24|572.04|574.46|572.26|573.55|571.35|0
1645103570000|2022-02-17 13:12:50|574.01|571.81|573.55|571.35|574.01|571.81|573.55|571.35|0
1645103580000|2022-02-17 13:13:00|574.01|571.81|573.78|571.58|574.01|571.81|573.67|571.47|0
1645103590000|2022-02-17 13:13:10|573.1|570.9|572.87|570.67|573.1|570.9|572.87|570.67|0
1645103600000|2022-02-17 13:13:20|572.64|570.44|572.87|570.67|572.87|570.67|572.64|570.44|0
1645103610000|2022-02-17 13:13:30|572.64|570.44|572.87|570.67|572.87|570.67|572.64|570.44|0
1645103620000|2022-02-17 13:13:40|573.44|571.24|573.21|571.01|573.44|571.24|573.21|571.01|0
1645103630000|2022-02-17 13:13:50|573.32|571.12|573.32|571.12|573.55|571.35|573.32|571.12|0
1645103640000|2022-02-17 13:14:00|573.78|571.58|573.78|571.58|573.78|571.58|573.78|571.58|0
1645103650000|2022-02-17 13:14:10|574.24|572.04|574.01|571.81|574.24|572.04|574.01|571.81|0
1645103660000|2022-02-17 13:14:20|573.78|571.58|573.55|571.35|573.78|571.58|573.55|571.35|0
1645103670000|2022-02-17 13:14:30|573.67|571.47|572.87|570.67|573.67|571.47|572.87|570.67|0
1645103680000|2022-02-17 13:14:40|573.1|570.9|574.01|571.81|574.01|571.81|573.1|570.9|0
1645103690000|2022-02-17 13:14:50|573.32|571.12|573.44|571.24|573.44|571.24|573.32|571.12|0
1645103700000|2022-02-17 13:15:00|573.21|571.01|573.78|571.58|573.78|571.58|573.21|571.01|0
1645103710000|2022-02-17 13:15:10|574.01|571.81|575.15|572.95|575.15|572.95|574.01|571.81|0
1645103720000|2022-02-17 13:15:20|574.92|572.72|575.83|573.63|575.83|573.63|574.92|572.72|0
1645103730000|2022-02-17 13:15:30|575.6|573.4|575.15|572.95|575.6|573.4|575.15|572.95|0
1645103740000|2022-02-17 13:15:40|574.92|572.72|574.69|572.49|575.04|572.84|574.69|572.49|0
1645103750000|2022-02-17 13:15:50|574.58|572.38|574.69|572.49|574.69|572.49|574.46|572.26|0
1645103760000|2022-02-17 13:16:00|574.23|572.03|574.58|572.38|574.58|572.38|574.23|572.03|0
1645103770000|2022-02-17 13:16:10|574.23|572.03|574.23|572.03|574.46|572.26|574.01|571.81|0
1645103780000|2022-02-17 13:16:20|574.01|571.81|574.69|572.49|574.69|572.49|574.01|571.81|0
1645103790000|2022-02-17 13:16:30|574.46|572.26|574.69|572.49|574.69|572.49|574.46|572.26|0
1645103800000|2022-02-17 13:16:40|574.92|572.72|575.83|573.63|575.83|573.63|574.92|572.72|0
1645103810000|2022-02-17 13:16:50|575.6|573.4|575.6|573.4|575.6|573.4|575.38|573.18|0
1645103820000|2022-02-17 13:17:00|576.06|573.86|575.83|573.63|576.29|574.09|575.83|573.63|0
1645103830000|2022-02-17 13:17:10|575.95|573.75|576.06|573.86|576.06|573.86|575.83|573.63|0
1645103840000|2022-02-17 13:17:20|575.83|573.63|575.97|573.77|576.19|573.99|575.6|573.4|0
1645103850000|2022-02-17 13:17:30|575.74|573.54|575.28|573.08|575.74|573.54|575.28|573.08|0
1645103860000|2022-02-17 13:17:40|574.83|572.63|574.83|572.63|574.83|572.63|574.83|572.63|0
1645103870000|2022-02-17 13:17:50|575.06|572.86|575.51|573.31|575.51|573.31|575.06|572.86|0
1645103880000|2022-02-17 13:18:00|575.74|573.54|575.28|573.08|575.74|573.54|575.28|573.08|0
1645103890000|2022-02-17 13:18:10|575.4|573.2|574.83|572.63|575.4|573.2|574.83|572.63|0
1645103900000|2022-02-17 13:18:20|574.6|572.4|574.6|572.4|574.72|572.52|574.6|572.4|0
1645103910000|2022-02-17 13:18:30|574.83|572.63|574.6|572.4|574.95|572.75|574.6|572.4|0
1645103920000|2022-02-17 13:18:40|574.83|572.63|575.28|573.08|575.28|573.08|574.83|572.63|0
1645103930000|2022-02-17 13:18:50|575.51|573.31|575.51|573.31|575.51|573.31|575.51|573.31|0
1645103940000|2022-02-17 13:19:00|575.74|573.54|575.06|572.86|575.74|573.54|575.06|572.86|0
1645103950000|2022-02-17 13:19:10|574.6|572.4|574.38|572.18|574.6|572.4|574.38|572.18|0
1645103960000|2022-02-17 13:19:20|574.6|572.4|575.06|572.86|575.06|572.86|574.6|572.4|0
1645103970000|2022-02-17 13:19:30|575.28|573.08|575.28|573.08|575.28|573.08|575.28|573.08|0
1645103980000|2022-02-17 13:19:40|575.51|573.31|574.83|572.63|575.51|573.31|574.83|572.63|0
1645103990000|2022-02-17 13:19:50|575.06|572.86|574.95|572.75|575.06|572.86|574.83|572.63|0
1645104000000|2022-02-17 13:20:00|575.06|572.86|574.95|572.75|575.06|572.86|574.95|572.75|0
1645104010000|2022-02-17 13:20:10|574.72|572.52|574.6|572.4|574.72|572.52|574.6|572.4|0
1645104020000|2022-02-17 13:20:20|574.38|572.18|574.83|572.63|574.83|572.63|574.15|571.95|0
1645104030000|2022-02-17 13:20:30|575.06|572.86|575.51|573.31|575.51|573.31|574.95|572.75|0
1645104040000|2022-02-17 13:20:40|575.74|573.54|575.28|573.08|575.74|573.54|575.28|573.08|0
1645104050000|2022-02-17 13:20:50|574.83|572.63|574.83|572.63|574.83|572.63|574.83|572.63|0
1645104060000|2022-02-17 13:21:00|574.49|572.29|574.6|572.4|574.83|572.63|574.38|572.18|0
1645104070000|2022-02-17 13:21:10|574.83|572.63|574.83|572.63|574.83|572.63|574.6|572.4|0
1645104080000|2022-02-17 13:21:20|574.15|571.95|574.38|572.18|574.38|572.18|574.15|571.95|0
1645104090000|2022-02-17 13:21:30|574.6|572.4|574.49|572.29|574.6|572.4|574.49|572.29|0
1645104100000|2022-02-17 13:21:40|574.38|572.18|574.6|572.4|574.6|572.4|574.38|572.18|0
1645104110000|2022-02-17 13:21:50|574.38|572.18|574.15|571.95|574.38|572.18|574.15|571.95|0
1645104120000|2022-02-17 13:22:00|574.38|572.18|574.38|572.18|574.38|572.18|574.15|571.95|0
1645104130000|2022-02-17 13:22:10|574.6|572.4|574.6|572.4|574.6|572.4|574.6|572.4|0
1645104140000|2022-02-17 13:22:20|574.72|572.52|574.38|572.18|574.72|572.52|574.38|572.18|0
1645104150000|2022-02-17 13:22:30|574.6|572.4|574.38|572.18|574.6|572.4|574.38|572.18|0
1645104160000|2022-02-17 13:22:40|574.83|572.63|574.83|572.63|574.83|572.63|574.83|572.63|0
1645104170000|2022-02-17 13:22:50|574.6|572.4|574.83|572.63|574.83|572.63|574.6|572.4|0
1645104180000|2022-02-17 13:23:00|574.6|572.4|574.6|572.4|574.83|572.63|574.6|572.4|0
1645104190000|2022-02-17 13:23:10|575.06|572.86|574.83|572.63|575.06|572.86|574.83|572.63|0
1645104200000|2022-02-17 13:23:20|575.28|573.08|575.17|572.97|575.28|573.08|575.06|572.86|0
1645104210000|2022-02-17 13:23:30|575.28|573.08|575.51|573.31|575.74|573.54|575.28|573.08|0
1645104220000|2022-02-17 13:23:40|575.28|573.08|575.06|572.86|575.28|573.08|575.06|572.86|0
1645104230000|2022-02-17 13:23:50|574.83|572.63|574.37|572.17|574.83|572.63|574.37|572.17|0
1645104240000|2022-02-17 13:24:00|573.92|571.72|573.58|571.38|573.92|571.72|573.58|571.38|0
1645104250000|2022-02-17 13:24:10|573.69|571.49|573.47|571.27|573.69|571.49|573.47|571.27|0
1645104260000|2022-02-17 13:24:20|573.24|571.04|573.47|571.27|573.47|571.27|573.24|571.04|0
1645104270000|2022-02-17 13:24:30|573.69|571.49|573.24|571.04|573.69|571.49|573.24|571.04|0
1645104280000|2022-02-17 13:24:40|573.47|571.27|573.01|570.81|573.47|571.27|573.01|570.81|0
1645104290000|2022-02-17 13:24:50|573.24|571.04|573.24|571.04|573.24|571.04|573.01|570.81|0
1645104300000|2022-02-17 13:25:00|573.01|570.81|573.01|570.81|573.24|571.04|573.01|570.81|0
1645104310000|2022-02-17 13:25:10|572.79|570.59|572.56|570.36|572.79|570.59|572.56|570.36|0
1645104320000|2022-02-17 13:25:20|572.79|570.59|572.79|570.59|572.9|570.7|572.79|570.59|0
1645104330000|2022-02-17 13:25:30|572.9|570.7|573.24|571.04|573.24|571.04|572.79|570.59|0
1645104340000|2022-02-17 13:25:40|573.01|570.81|573.01|570.81|573.01|570.81|572.79|570.59|0
1645104350000|2022-02-17 13:25:50|573.24|571.04|573.92|571.72|573.92|571.72|573.01|570.81|0
1645104360000|2022-02-17 13:26:00|574.15|571.95|573.92|571.72|574.15|571.95|573.92|571.72|0
1645104370000|2022-02-17 13:26:10|574.37|572.17|575.06|572.86|575.06|572.86|574.37|572.17|0
1645104380000|2022-02-17 13:26:20|574.83|572.63|574.6|572.4|574.83|572.63|574.6|572.4|0
1645104390000|2022-02-17 13:26:30|575.06|572.86|574.95|572.75|575.06|572.86|574.95|572.75|0
1645104400000|2022-02-17 13:26:40|575.06|572.86|574.95|572.75|575.06|572.86|574.83|572.63|0
1645104410000|2022-02-17 13:26:50|574.72|572.52|574.83|572.63|574.83|572.63|574.72|572.52|0
1645104420000|2022-02-17 13:27:00|575.06|572.86|575.06|572.86|575.06|572.86|574.83|572.63|0
1645104430000|2022-02-17 13:27:10|574.83|572.63|574.6|572.4|574.83|572.63|574.6|572.4|0
1645104440000|2022-02-17 13:27:20|574.95|572.75|574.95|572.75|574.95|572.75|574.95|572.75|0
1645104450000|2022-02-17 13:27:30|574.6|572.4|574.15|571.95|574.6|572.4|574.15|571.95|0
1645104460000|2022-02-17 13:27:40|573.69|571.49|573.69|571.49|573.92|571.72|573.69|571.49|0
1645104470000|2022-02-17 13:27:50|573.47|571.27|573.92|571.72|573.92|571.72|573.47|571.27|0
1645104480000|2022-02-17 13:28:00|573.69|571.49|574.15|571.95|574.15|571.95|573.69|571.49|0
1645104490000|2022-02-17 13:28:10|574.37|572.17|574.37|572.17|574.37|572.17|574.37|572.17|0
1645104500000|2022-02-17 13:28:20|574.6|572.4|574.6|572.4|574.6|572.4|574.6|572.4|0
1645104510000|2022-02-17 13:28:30|574.83|572.63|574.27|572.07|574.83|572.63|574.27|572.07|0
1645104520000|2022-02-17 13:28:40|574.37|572.17|574.49|572.29|574.83|572.63|574.37|572.17|0
1645104530000|2022-02-17 13:28:50|574.26|572.06|574.6|572.4|574.83|572.63|574.26|572.06|0
1645104550000|2022-02-17 13:29:10|574.49|572.29|574.37|572.17|574.49|572.29|574.37|572.17|0
1645104560000|2022-02-17 13:29:20|574.49|572.29|574.49|572.29|574.49|572.29|574.49|572.29|0
1645104570000|2022-02-17 13:29:30|574.6|572.4|574.83|572.63|574.83|572.63|574.6|572.4|0
1645104580000|2022-02-17 13:29:40|574.49|572.29|574.37|572.17|574.49|572.29|574.37|572.17|0
1645104590000|2022-02-17 13:29:50|573.81|571.61|574.04|571.84|574.04|571.84|573.69|571.49|0
1645104600000|2022-02-17 13:30:00|573.92|571.72|574.15|571.95|574.15|571.95|573.92|571.72|0
1645104610000|2022-02-17 13:30:10|574.37|572.17|573.92|571.72|574.37|572.17|573.92|571.72|0
1645104620000|2022-02-17 13:30:20|574.26|572.06|573.58|571.38|574.26|572.06|573.47|571.27|0
1645104630000|2022-02-17 13:30:30|572.9|570.7|571.88|569.68|572.9|570.7|571.77|569.57|0
1645104640000|2022-02-17 13:30:40|572.33|570.13|572.1|569.9|572.33|570.13|571.99|569.79|0
1645104650000|2022-02-17 13:30:50|572.22|570.02|572.45|570.25|572.45|570.25|572.22|570.02|0
1645104660000|2022-02-17 13:31:00|572.33|570.13|572.1|569.9|572.68|570.48|572.1|569.9|0
1645104670000|2022-02-17 13:31:10|572.33|570.13|572.56|570.36|572.56|570.36|572.33|570.13|0
1645104680000|2022-02-17 13:31:20|572.68|570.48|572.33|570.13|572.9|570.7|572.33|570.13|0
1645104690000|2022-02-17 13:31:30|572.1|569.9|571.77|569.57|572.1|569.9|571.42|569.22|0
1645104700000|2022-02-17 13:31:40|571.42|569.22|572.33|570.13|572.33|570.13|571.42|569.22|0
1645104710000|2022-02-17 13:31:50|572.1|569.9|572.1|569.9|572.1|569.9|571.88|569.68|0
1645104720000|2022-02-17 13:32:00|572.33|570.13|572.56|570.36|572.56|570.36|572.33|570.13|0
1645104730000|2022-02-17 13:32:10|572.78|570.58|572.78|570.58|572.78|570.58|572.56|570.36|0
1645104740000|2022-02-17 13:32:20|572.45|570.25|572.67|570.47|572.67|570.47|572.33|570.13|0
1645104750000|2022-02-17 13:32:30|572.56|570.36|573.24|571.04|573.24|571.04|572.56|570.36|0
1645104760000|2022-02-17 13:32:40|573.36|571.16|572.78|570.58|573.36|571.16|572.78|570.58|0
1645104770000|2022-02-17 13:32:50|572.9|570.7|572.9|570.7|573.01|570.81|572.9|570.7|0
1645104780000|2022-02-17 13:33:00|572.78|570.58|573.01|570.81|573.01|570.81|572.78|570.58|0
1645104790000|2022-02-17 13:33:10|573.24|571.04|573.24|571.04|573.24|571.04|573.24|571.04|0
1645104800000|2022-02-17 13:33:20|573.36|571.16|572.78|570.58|573.36|571.16|572.78|570.58|0
1645104810000|2022-02-17 13:33:30|572.56|570.36|572.78|570.58|572.78|570.58|572.56|570.36|0
1645104820000|2022-02-17 13:33:40|572.9|570.7|573.13|570.93|573.13|570.93|572.9|570.7|0
1645104830000|2022-02-17 13:33:50|573.46|571.26|573.24|571.04|573.46|571.26|573.24|571.04|0
1645104840000|2022-02-17 13:34:00|573.36|571.16|573.24|571.04|573.36|571.16|573.24|571.04|0
1645104850000|2022-02-17 13:34:10|573.13|570.93|573.69|571.49|573.69|571.49|573.13|570.93|0
1645104860000|2022-02-17 13:34:20|573.58|571.38|573.69|571.49|573.69|571.49|573.46|571.26|0
1645104870000|2022-02-17 13:34:30|573.46|571.26|573.13|570.93|573.46|571.26|573.01|570.81|0
1645104880000|2022-02-17 13:34:40|572.9|570.7|572.56|570.36|572.9|570.7|572.56|570.36|0
1645104890000|2022-02-17 13:34:50|572.45|570.25|572.78|570.58|572.78|570.58|572.45|570.25|0
1645104900000|2022-02-17 13:35:00|573.01|570.81|573.01|570.81|573.46|571.26|573.01|570.81|0
1645104910000|2022-02-17 13:35:10|572.9|570.7|572.56|570.36|572.9|570.7|572.56|570.36|0
1645104920000|2022-02-17 13:35:20|572.33|570.13|572.9|570.7|573.01|570.81|572.33|570.13|0
1645104930000|2022-02-17 13:35:30|573.01|570.81|572.9|570.7|573.01|570.81|572.9|570.7|0
1645104940000|2022-02-17 13:35:40|573.01|570.81|572.78|570.58|573.01|570.81|572.78|570.58|0
1645104950000|2022-02-17 13:35:50|572.56|570.36|573.92|571.72|573.92|571.72|572.56|570.36|0
1645104960000|2022-02-17 13:36:00|573.46|571.26|573.58|571.38|573.69|571.49|573.46|571.26|0
1645104970000|2022-02-17 13:36:10|573.69|571.49|573.46|571.26|573.69|571.49|573.46|571.26|0
1645104980000|2022-02-17 13:36:20|573.36|571.16|573.46|571.26|573.46|571.26|573.36|571.16|0
1645104990000|2022-02-17 13:36:30|573.69|571.49|573.69|571.49|573.69|571.49|573.69|571.49|0
1645105000000|2022-02-17 13:36:40|573.58|571.38|573.92|571.72|573.92|571.72|573.46|571.26|0
1645105010000|2022-02-17 13:36:50|574.15|571.95|573.92|571.72|574.15|571.95|573.69|571.49|0
1645105020000|2022-02-17 13:37:00|573.81|571.61|574.15|571.95|574.15|571.95|573.81|571.61|0
1645105030000|2022-02-17 13:37:10|574.37|572.17|574.37|572.17|574.6|572.4|574.37|572.17|0
1645105040000|2022-02-17 13:37:20|574.26|572.06|574.37|572.17|574.37|572.17|574.26|572.06|0
1645105050000|2022-02-17 13:37:30|574.26|572.06|574.15|571.95|574.37|572.17|574.15|571.95|0
1645105060000|2022-02-17 13:37:40|573.92|571.72|574.26|572.06|574.26|572.06|573.92|571.72|0
1645105070000|2022-02-17 13:37:50|574.15|571.95|573.69|571.49|574.15|571.95|573.69|571.49|0
1645105080000|2022-02-17 13:38:00|573.46|571.26|573.46|571.26|573.46|571.26|573.24|571.04|0
1645105090000|2022-02-17 13:38:10|573.24|571.04|573.81|571.61|573.81|571.61|573.01|570.81|0
1645105100000|2022-02-17 13:38:20|573.92|571.72|573.69|571.49|573.92|571.72|573.69|571.49|0
1645105110000|2022-02-17 13:38:30|573.58|571.38|573.58|571.38|573.69|571.49|573.58|571.38|0
1645105120000|2022-02-17 13:38:40|573.46|571.26|573.58|571.38|573.69|571.49|573.46|571.26|0
1645105130000|2022-02-17 13:38:50|573.69|571.49|573.92|571.72|574.15|571.95|573.69|571.49|0
1645105150000|2022-02-17 13:39:10|574.37|572.17|574.14|571.94|574.37|572.17|573.92|571.72|0
1645105160000|2022-02-17 13:39:20|573.92|571.72|574.14|571.94|574.14|571.94|573.92|571.72|0
1645105170000|2022-02-17 13:39:30|574.37|572.17|574.37|572.17|574.37|572.17|574.14|571.94|0
1645105180000|2022-02-17 13:39:40|574.26|572.06|575.28|573.08|575.28|573.08|574.26|572.06|0
1645105190000|2022-02-17 13:39:50|575.4|573.2|575.28|573.08|575.4|573.2|575.28|573.08|0
1645105200000|2022-02-17 13:40:00|575.74|573.54|575.74|573.54|575.96|573.76|575.28|573.08|0
1645105220000|2022-02-17 13:40:20|575.4|573.2|575.05|572.85|575.4|573.2|575.05|572.85|0
1645105230000|2022-02-17 13:40:30|575.28|573.08|576.54|574.34|576.54|574.34|575.28|573.08|0
1645105240000|2022-02-17 13:40:40|577.1|574.9|578.47|576.27|578.47|576.27|577.1|574.9|0
1645105250000|2022-02-17 13:40:50|578.69|576.49|578.24|576.04|578.69|576.49|578.24|576.04|0
1645105260000|2022-02-17 13:41:00|577.78|575.58|578.24|576.04|578.24|576.04|577.55|575.35|0
1645105270000|2022-02-17 13:41:10|578.47|576.27|578.92|576.72|578.92|576.72|578.47|576.27|0
1645105280000|2022-02-17 13:41:20|579.15|576.95|580.06|577.86|580.06|577.86|579.15|576.95|0
1645105290000|2022-02-17 13:41:30|579.83|577.63|579.83|577.63|579.83|577.63|579.38|577.18|0
1645105300000|2022-02-17 13:41:40|579.6|577.4|579.15|576.95|579.6|577.4|579.15|576.95|0
1645105310000|2022-02-17 13:41:50|579.38|577.18|579.38|577.18|579.83|577.63|579.38|577.18|0
1645105320000|2022-02-17 13:42:00|579.15|576.95|579.6|577.4|579.6|577.4|579.15|576.95|0
1645105330000|2022-02-17 13:42:10|579.83|577.63|579.6|577.4|579.83|577.63|579.6|577.4|0
1645105340000|2022-02-17 13:42:20|580.06|577.86|579.83|577.63|580.29|578.09|579.83|577.63|0
1645105350000|2022-02-17 13:42:30|580.06|577.86|581.09|578.89|581.43|579.23|580.06|577.86|0
1645105360000|2022-02-17 13:42:40|580.97|578.77|580.29|578.09|581.2|579|580.29|578.09|0
1645105370000|2022-02-17 13:42:50|580.06|577.86|580.06|577.86|580.06|577.86|579.83|577.63|0
1645105380000|2022-02-17 13:43:00|581.2|579|581.43|579.23|581.43|579.23|580.74|578.54|0
1645105390000|2022-02-17 13:43:10|580.97|578.77|579.83|577.63|581.43|579.23|579.83|577.63|0
1645105400000|2022-02-17 13:43:20|580.06|577.86|579.6|577.4|580.06|577.86|579.38|577.18|0
1645105410000|2022-02-17 13:43:30|580.18|577.98|579.6|577.4|580.18|577.98|579.6|577.4|0
1645105420000|2022-02-17 13:43:40|579.38|577.18|578.92|576.72|579.38|577.18|578.92|576.72|0
1645105430000|2022-02-17 13:43:50|579.04|576.84|580.06|577.86|580.06|577.86|579.04|576.84|0
1645105440000|2022-02-17 13:44:00|580.41|578.21|581.65|579.45|581.65|579.45|580.41|578.21|0
1645105450000|2022-02-17 13:44:10|582.8|580.6|584.39|582.19|584.39|582.19|582.8|580.6|0
1645105460000|2022-02-17 13:44:20|583.94|581.74|585.53|583.33|585.53|583.33|583.94|581.74|0
1645105470000|2022-02-17 13:44:30|585.43|583.23|587.13|584.93|587.13|584.93|585.43|583.23|0
1645105480000|2022-02-17 13:44:40|586.22|584.02|584.16|581.96|586.22|584.02|583.02|580.82|0
1645105490000|2022-02-17 13:44:50|584.62|582.42|584.39|582.19|584.85|582.65|584.39|582.19|0
1645105500000|2022-02-17 13:45:00|584.85|582.65|586.45|584.25|586.45|584.25|584.85|582.65|0
1645105510000|2022-02-17 13:45:10|587.71|585.51|587.82|585.62|588.05|585.85|587.71|585.51|0
1645105520000|2022-02-17 13:45:20|587.13|584.93|586.8|584.6|587.13|584.93|586.45|584.25|0
1645105530000|2022-02-17 13:45:30|587.13|584.93|585.99|583.79|587.13|584.93|585.99|583.79|0
1645105540000|2022-02-17 13:45:40|585.31|583.11|585.76|583.56|585.76|583.56|585.31|583.11|0
1645105550000|2022-02-17 13:45:50|585.53|583.33|585.31|583.11|585.88|583.68|585.31|583.11|0
1645105560000|2022-02-17 13:46:00|586.57|584.37|586.57|584.37|586.68|584.48|586.34|584.14|0
1645105570000|2022-02-17 13:46:10|586.91|584.71|586.91|584.71|586.91|584.71|586.45|584.25|0
1645105580000|2022-02-17 13:46:20|587.13|584.93|587.36|585.16|587.36|585.16|586.8|584.6|0
1645105590000|2022-02-17 13:46:30|587.13|584.93|586.8|584.6|587.25|585.05|586.8|584.6|0
1645105600000|2022-02-17 13:46:40|586.68|584.48|585.76|583.56|586.91|584.71|585.76|583.56|0
1645105610000|2022-02-17 13:46:50|586.68|584.48|586.22|584.02|586.91|584.71|586.22|584.02|0
1645105620000|2022-02-17 13:47:00|585.99|583.79|587.36|585.16|587.36|585.16|585.99|583.79|0
1645105630000|2022-02-17 13:47:10|587.59|585.39|587.94|585.74|588.05|585.85|587.59|585.39|0
1645105640000|2022-02-17 13:47:20|588.05|585.85|588.05|585.85|588.05|585.85|587.94|585.74|0
1645105650000|2022-02-17 13:47:30|588.4|586.2|588.74|586.54|588.74|586.54|588.4|586.2|0
1645105660000|2022-02-17 13:47:40|589.19|586.99|588.51|586.31|589.19|586.99|588.28|586.08|0
1645105670000|2022-02-17 13:47:50|588.05|585.85|588.28|586.08|588.51|586.31|588.05|585.85|0
1645105680000|2022-02-17 13:48:00|588.05|585.85|587.13|584.93|588.05|585.85|587.13|584.93|0
1645105690000|2022-02-17 13:48:10|587.25|585.05|586.91|584.71|587.25|585.05|586.91|584.71|0
1645105700000|2022-02-17 13:48:20|586.68|584.48|587.36|585.16|587.36|585.16|586.45|584.25|0
1645105710000|2022-02-17 13:48:30|586.91|584.71|587.13|584.93|587.36|585.16|586.91|584.71|0
1645105720000|2022-02-17 13:48:40|586.68|584.48|586.45|584.25|586.68|584.48|586.45|584.25|0
1645105730000|2022-02-17 13:48:50|586.68|584.48|586.68|584.48|586.68|584.48|586.45|584.25|0
1645105740000|2022-02-17 13:49:00|586.91|584.71|585.99|583.79|586.91|584.71|585.99|583.79|0
1645105750000|2022-02-17 13:49:10|586.22|584.02|586.22|584.02|586.45|584.25|586.22|584.02|0
1645105760000|2022-02-17 13:49:20|586.68|584.48|587.13|584.93|587.13|584.93|586.68|584.48|0
1645105770000|2022-02-17 13:49:30|587.02|584.82|587.59|585.39|587.59|585.39|587.02|584.82|0
1645105780000|2022-02-17 13:49:40|588.05|585.85|587.71|585.51|588.05|585.85|587.71|585.51|0
1645105790000|2022-02-17 13:49:50|587.82|585.62|588.28|586.08|588.28|586.08|587.82|585.62|0
1645105800000|2022-02-17 13:50:00|588.51|586.31|587.36|585.16|588.73|586.53|587.36|585.16|0
1645105810000|2022-02-17 13:50:10|587.13|584.93|587.13|584.93|587.13|584.93|587.13|584.93|0
1645105820000|2022-02-17 13:50:20|586.8|584.6|586.68|584.48|586.9|584.7|586.68|584.48|0
1645105830000|2022-02-17 13:50:30|586.9|584.7|586.22|584.02|586.9|584.7|586.22|584.02|0
1645105840000|2022-02-17 13:50:40|585.99|583.79|586.22|584.02|586.22|584.02|585.99|583.79|0
1645105850000|2022-02-17 13:50:50|586.68|584.48|585.76|583.56|586.68|584.48|585.76|583.56|0
1645105860000|2022-02-17 13:51:00|585.99|583.79|585.99|583.79|586.22|584.02|585.99|583.79|0
1645105870000|2022-02-17 13:51:10|585.31|583.11|585.08|582.88|585.31|583.11|585.08|582.88|0
1645105880000|2022-02-17 13:51:20|584.74|582.54|584.85|582.65|584.85|582.65|584.74|582.54|0
1645105890000|2022-02-17 13:51:30|585.2|583|585.08|582.88|585.31|583.11|585.08|582.88|0
1645105900000|2022-02-17 13:51:40|585.31|583.11|586.22|584.02|586.22|584.02|585.31|583.11|0
1645105910000|2022-02-17 13:51:50|586.45|584.25|586.45|584.25|586.45|584.25|585.88|583.68|0
1645105920000|2022-02-17 13:52:00|586.22|584.02|586.45|584.25|586.45|584.25|586.22|584.02|0
1645105930000|2022-02-17 13:52:10|586.22|584.02|586.22|584.02|586.45|584.25|586.22|584.02|0
1645105940000|2022-02-17 13:52:20|586.45|584.25|586.68|584.48|586.68|584.48|586.45|584.25|0
1645105950000|2022-02-17 13:52:30|586.9|584.7|587.59|585.39|587.59|585.39|586.9|584.7|0
1645105960000|2022-02-17 13:52:40|587.13|584.93|586.68|584.48|587.13|584.93|586.68|584.48|0
1645105970000|2022-02-17 13:52:50|586.22|584.02|586.9|584.7|586.9|584.7|586.22|584.02|0
1645105980000|2022-02-17 13:53:00|587.13|584.93|587.59|585.39|587.59|585.39|587.13|584.93|0
1645105990000|2022-02-17 13:53:10|587.82|585.62|587.59|585.39|588.05|585.85|587.59|585.39|0
1645106000000|2022-02-17 13:53:20|587.02|584.82|587.82|585.62|587.82|585.62|587.02|584.82|0
1645106010000|2022-02-17 13:53:30|587.59|585.39|587.59|585.39|587.59|585.39|587.36|585.16|0
1645106020000|2022-02-17 13:53:40|587.36|585.16|587.64|585.44|587.64|585.44|587.36|585.16|0
1645106030000|2022-02-17 13:53:50|588.78|586.58|590.26|588.06|590.26|588.06|588.78|586.58|0
1645106040000|2022-02-17 13:54:00|590.49|588.29|589.81|587.61|590.49|588.29|589.81|587.61|0
1645106050000|2022-02-17 13:54:10|590.04|587.84|589.19|586.99|590.26|588.06|589.19|586.99|0
1645106060000|2022-02-17 13:54:20|588.97|586.77|588.68|586.48|589.42|587.22|588.68|586.48|0
1645106070000|2022-02-17 13:54:30|588.23|586.03|588|585.8|588.23|586.03|588|585.8|0
1645106080000|2022-02-17 13:54:40|588.23|586.03|588.23|586.03|588.46|586.26|588.23|586.03|0
1645106090000|2022-02-17 13:54:50|588|585.8|587.77|585.57|588|585.8|587.77|585.57|0
1645106100000|2022-02-17 13:55:00|588|585.8|587.55|585.35|588|585.8|587.55|585.35|0
1645106110000|2022-02-17 13:55:10|587.32|585.12|586.86|584.66|587.32|585.12|586.86|584.66|0
1645106120000|2022-02-17 13:55:20|587.09|584.89|586.63|584.43|587.09|584.89|586.41|584.21|0
1645106130000|2022-02-17 13:55:30|586.41|584.21|587.32|585.12|587.32|585.12|586.41|584.21|0
1645106140000|2022-02-17 13:55:40|587.55|585.35|588.46|586.26|588.46|586.26|587.44|585.24|0
1645106150000|2022-02-17 13:55:50|588.69|586.49|588.91|586.71|588.91|586.71|588.69|586.49|0
1645106160000|2022-02-17 13:56:00|589.37|587.17|589.83|587.63|589.83|587.63|589.37|587.17|0
1645106170000|2022-02-17 13:56:10|590.51|588.31|588.46|586.26|590.51|588.31|588|585.8|0
1645106180000|2022-02-17 13:56:20|588.91|586.71|589.14|586.94|589.14|586.94|588.91|586.71|0
1645106190000|2022-02-17 13:56:30|588.91|586.71|589.14|586.94|589.14|586.94|588.91|586.71|0
1645106200000|2022-02-17 13:56:40|589.37|587.17|589.37|587.17|589.6|587.4|589.37|587.17|0
1645106210000|2022-02-17 13:56:50|589.83|587.63|589.6|587.4|590.06|587.86|589.6|587.4|0
1645106220000|2022-02-17 13:57:00|589.14|586.94|589.6|587.4|589.6|587.4|589.14|586.94|0
1645106230000|2022-02-17 13:57:10|589.72|587.52|590.06|587.86|590.28|588.08|589.6|587.4|0
1645106240000|2022-02-17 13:57:20|590.28|588.08|589.83|587.63|590.51|588.31|589.83|587.63|0
1645106250000|2022-02-17 13:57:30|590.06|587.86|590.06|587.86|590.06|587.86|590.06|587.86|0
1645106260000|2022-02-17 13:57:40|589.83|587.63|590.51|588.31|590.51|588.31|589.72|587.52|0
1645106270000|2022-02-17 13:57:50|590.28|588.08|590.4|588.2|590.4|588.2|590.28|588.08|0
1645106280000|2022-02-17 13:58:00|590.51|588.31|589.37|587.17|590.51|588.31|589.37|587.17|0
1645106290000|2022-02-17 13:58:10|588.69|586.49|588.23|586.03|588.69|586.49|588.23|586.03|0
1645106300000|2022-02-17 13:58:20|587.77|585.57|587.32|585.12|587.77|585.57|587.32|585.12|0
1645106310000|2022-02-17 13:58:30|586.86|584.66|587.09|584.89|587.32|585.12|586.86|584.66|0
1645106320000|2022-02-17 13:58:40|586.98|584.78|587.32|585.12|587.32|585.12|586.98|584.78|0
1645106330000|2022-02-17 13:58:50|587.09|584.89|587.32|585.12|587.32|585.12|586.75|584.55|0
1645106340000|2022-02-17 13:59:00|587.09|584.89|587.89|585.69|587.89|585.69|587.09|584.89|0
1645106350000|2022-02-17 13:59:10|587.77|585.57|587.77|585.57|587.77|585.57|587.77|585.57|0
1645106360000|2022-02-17 13:59:20|588|585.8|588|585.8|588|585.8|587.77|585.57|0
1645106370000|2022-02-17 13:59:30|588.35|586.15|588.46|586.26|588.46|586.26|588|585.8|0
1645106380000|2022-02-17 13:59:40|588.91|586.71|588.91|586.71|588.91|586.71|588.91|586.71|0
1645106390000|2022-02-17 13:59:50|588.69|586.49|588.69|586.49|588.69|586.49|588.69|586.49|0
1645106400000|2022-02-17 14:00:00|588.91|586.71|588.91|586.71|588.91|586.71|588.91|586.71|0
1645106410000|2022-02-17 14:00:10|588.69|586.49|588.23|586.03|588.69|586.49|588.23|586.03|0
1645106420000|2022-02-17 14:00:20|588.46|586.26|587.89|585.69|588.46|586.26|587.77|585.57|0
1645106430000|2022-02-17 14:00:30|587.77|585.57|587.89|585.69|587.89|585.69|587.32|585.12|0
1645106440000|2022-02-17 14:00:40|588|585.8|585.49|583.29|588|585.8|585.49|583.29|0
1645106450000|2022-02-17 14:00:50|584.7|582.5|583.22|581.02|584.7|582.5|583.22|581.02|0
1645106460000|2022-02-17 14:01:00|583.9|581.7|583.44|581.24|583.9|581.7|583.22|581.02|0
1645106470000|2022-02-17 14:01:10|583.22|581.02|582.76|580.56|583.22|581.02|582.76|580.56|0
1645106480000|2022-02-17 14:01:20|582.31|580.11|581.85|579.65|582.76|580.56|581.85|579.65|0
1645106490000|2022-02-17 14:01:30|581.17|578.97|582.76|580.56|582.76|580.56|581.17|578.97|0
1645106500000|2022-02-17 14:01:40|582.99|580.79|582.53|580.33|583.22|581.02|582.53|580.33|0
1645106510000|2022-02-17 14:01:50|582.08|579.88|582.31|580.11|582.53|580.33|582.08|579.88|0
1645106520000|2022-02-17 14:02:00|582.76|580.56|581.17|578.97|582.76|580.56|581.17|578.97|0
1645106530000|2022-02-17 14:02:10|580.94|578.74|581.4|579.2|581.4|579.2|580.94|578.74|0
1645106540000|2022-02-17 14:02:20|581.29|579.09|581.62|579.42|582.08|579.88|581.29|579.09|0
1645106550000|2022-02-17 14:02:30|581.52|579.32|581.62|579.42|581.62|579.42|581.4|579.2|0
1645106560000|2022-02-17 14:02:40|582.08|579.88|583.44|581.24|583.67|581.47|582.08|579.88|0
1645106570000|2022-02-17 14:02:50|584.13|581.93|582.31|580.11|584.13|581.93|582.31|580.11|0
1645106580000|2022-02-17 14:03:00|583.44|581.24|583.49|581.29|583.49|581.29|583.03|580.83|0
1645106590000|2022-02-17 14:03:10|583.61|581.41|581.67|579.47|583.61|581.41|581.67|579.47|0
1645106600000|2022-02-17 14:03:20|581.56|579.36|581.1|578.9|581.56|579.36|580.76|578.56|0
1645106610000|2022-02-17 14:03:30|581.56|579.36|580.98|578.78|581.67|579.47|580.98|578.78|0
1645106620000|2022-02-17 14:03:40|580.76|578.56|580.53|578.33|580.76|578.56|580.53|578.33|0
1645106630000|2022-02-17 14:03:50|580.76|578.56|581.21|579.01|581.21|579.01|580.76|578.56|0
1645106640000|2022-02-17 14:04:00|580.58|578.38|582.4|580.2|582.4|580.2|580.58|578.38|0
1645106650000|2022-02-17 14:04:10|582.63|580.43|581.95|579.75|582.98|580.78|581.95|579.75|0
1645106660000|2022-02-17 14:04:20|582.17|579.97|582.17|579.97|582.63|580.43|581.95|579.75|0
1645106670000|2022-02-17 14:04:30|581.72|579.52|581.72|579.52|582.17|579.97|581.26|579.06|0
1645106680000|2022-02-17 14:04:40|581.49|579.29|581.49|579.29|581.72|579.52|581.26|579.06|0
1645106690000|2022-02-17 14:04:50|581.72|579.52|581.49|579.29|581.72|579.52|581.26|579.06|0
1645106700000|2022-02-17 14:05:00|581.26|579.06|580.58|578.38|581.72|579.52|580.58|578.38|0
1645106710000|2022-02-17 14:05:10|580.35|578.15|580.35|578.15|580.35|578.15|580.12|577.92|0
1645106720000|2022-02-17 14:05:20|581.49|579.29|581.03|578.83|581.49|579.29|581.03|578.83|0
1645106730000|2022-02-17 14:05:30|580.8|578.6|580.35|578.15|580.8|578.6|580.35|578.15|0
1645106740000|2022-02-17 14:05:40|580.8|578.6|581.26|579.06|581.26|579.06|580.8|578.6|0
1645106750000|2022-02-17 14:05:50|581.61|579.41|582.17|579.97|582.17|579.97|581.61|579.41|0
1645106760000|2022-02-17 14:06:00|581.72|579.52|582.17|579.97|582.17|579.97|581.72|579.52|0
1645106770000|2022-02-17 14:06:10|582.29|580.09|582.17|579.97|582.4|580.2|581.95|579.75|0
1645106780000|2022-02-17 14:06:20|582.4|580.2|582.63|580.43|582.86|580.66|582.4|580.2|0
1645106790000|2022-02-17 14:06:30|582.52|580.32|582.17|579.97|582.52|580.32|582.17|579.97|0
1645106800000|2022-02-17 14:06:40|581.95|579.75|581.72|579.52|581.95|579.75|581.72|579.52|0
1645106810000|2022-02-17 14:06:50|582.17|579.97|581.72|579.52|582.17|579.97|581.72|579.52|0
1645106820000|2022-02-17 14:07:00|582.17|579.97|581.38|579.18|582.4|580.2|581.38|579.18|0
1645106830000|2022-02-17 14:07:10|581.26|579.06|581.49|579.29|581.72|579.52|581.26|579.06|0
1645106840000|2022-02-17 14:07:20|581.72|579.52|581.95|579.75|582.17|579.97|581.72|579.52|0
1645106850000|2022-02-17 14:07:30|582.17|579.97|582.4|580.2|582.4|580.2|582.17|579.97|0
1645106860000|2022-02-17 14:07:40|581.49|579.29|581.26|579.06|581.49|579.29|581.03|578.83|0
1645106870000|2022-02-17 14:07:50|581.49|579.29|581.94|579.74|582.17|579.97|581.49|579.29|0
1645106880000|2022-02-17 14:08:00|581.72|579.52|581.26|579.06|581.72|579.52|581.26|579.06|0
1645106890000|2022-02-17 14:08:10|582.17|579.97|582.17|579.97|582.17|579.97|582.17|579.97|0
1645106900000|2022-02-17 14:08:20|582.4|580.2|582.86|580.66|582.86|580.66|582.29|580.09|0
1645106910000|2022-02-17 14:08:30|583.09|580.89|583.31|581.11|583.43|581.23|583.09|580.89|0
1645106920000|2022-02-17 14:08:40|583.09|580.89|582.86|580.66|583.09|580.89|582.86|580.66|0
1645106930000|2022-02-17 14:08:50|583.09|580.89|582.86|580.66|583.09|580.89|582.63|580.43|0
1645106940000|2022-02-17 14:09:00|582.52|580.32|582.29|580.09|582.52|580.32|582.06|579.86|0
1645106950000|2022-02-17 14:09:10|582.17|579.97|580.8|578.6|582.17|579.97|580.8|578.6|0
1645106960000|2022-02-17 14:09:20|580.35|578.15|580.35|578.15|580.58|578.38|580.12|577.92|0
1645106970000|2022-02-17 14:09:30|579.66|577.46|579.89|577.69|579.89|577.69|579.66|577.46|0
1645106980000|2022-02-17 14:09:40|580.01|577.81|579.66|577.46|580.12|577.92|579.66|577.46|0
1645106990000|2022-02-17 14:09:50|580.01|577.81|580.35|578.15|580.35|578.15|580.01|577.81|0
1645107000000|2022-02-17 14:10:00|580.12|577.92|579.66|577.46|580.35|578.15|579.66|577.46|0
1645107010000|2022-02-17 14:10:10|579.44|577.24|578.98|576.78|579.44|577.24|578.75|576.55|0
1645107020000|2022-02-17 14:10:20|578.75|576.55|578.64|576.44|578.98|576.78|578.64|576.44|0
1645107030000|2022-02-17 14:10:30|578.52|576.32|578.52|576.32|578.75|576.55|578.52|576.32|0
1645107040000|2022-02-17 14:10:40|579.44|577.24|579.21|577.01|579.44|577.24|579.21|577.01|0
1645107050000|2022-02-17 14:10:50|578.75|576.55|578.98|576.78|578.98|576.78|578.52|576.32|0
1645107060000|2022-02-17 14:11:00|578.75|576.55|578.75|576.55|578.75|576.55|578.75|576.55|0
1645107070000|2022-02-17 14:11:10|578.3|576.1|578.52|576.32|578.52|576.32|578.3|576.1|0
1645107080000|2022-02-17 14:11:20|578.75|576.55|578.75|576.55|578.75|576.55|578.75|576.55|0
1645107090000|2022-02-17 14:11:30|578.52|576.32|578.3|576.1|578.52|576.32|578.3|576.1|0
1645107100000|2022-02-17 14:11:40|578.52|576.32|578.98|576.78|578.98|576.78|578.52|576.32|0
1645107110000|2022-02-17 14:11:50|579.44|577.24|575.79|573.59|579.44|577.24|575.79|573.59|0
1645107120000|2022-02-17 14:12:00|574.2|572|576.7|574.5|577.84|575.64|574.2|572|0
1645107130000|2022-02-17 14:12:10|576.02|573.82|578.3|576.1|578.3|576.1|576.02|573.82|0
1645107140000|2022-02-17 14:12:20|577.61|575.41|576.7|574.5|577.61|575.41|576.47|574.27|0
1645107150000|2022-02-17 14:12:30|576.82|574.62|577.05|574.85|577.05|574.85|576.82|574.62|0
1645107160000|2022-02-17 14:12:40|577.28|575.08|577.38|575.18|577.38|575.18|577.16|574.96|0
1645107170000|2022-02-17 14:12:50|577.05|574.85|576.93|574.73|577.16|574.96|576.93|574.73|0
1645107180000|2022-02-17 14:13:00|576.7|574.5|576.47|574.27|576.7|574.5|576.02|573.82|0
1645107190000|2022-02-17 14:13:10|576.36|574.16|577.38|575.18|577.38|575.18|576.36|574.16|0
1645107200000|2022-02-17 14:13:20|577.84|575.64|578.07|575.87|578.52|576.32|577.84|575.64|0
1645107210000|2022-02-17 14:13:30|578.19|575.99|578.75|576.55|578.75|576.55|578.07|575.87|0
1645107220000|2022-02-17 14:13:40|579.21|577.01|579.43|577.23|579.43|577.23|579.21|577.01|0
1645107230000|2022-02-17 14:13:50|578.52|576.32|578.75|576.55|578.75|576.55|578.52|576.32|0
1645107240000|2022-02-17 14:14:00|578.52|576.32|578.07|575.87|578.52|576.32|578.07|575.87|0
1645107250000|2022-02-17 14:14:10|578.52|576.32|578.07|575.87|578.52|576.32|578.07|575.87|0
1645107260000|2022-02-17 14:14:20|577.84|575.64|578.07|575.87|578.3|576.1|577.84|575.64|0
1645107270000|2022-02-17 14:14:30|576.25|574.05|575.79|573.59|576.25|574.05|575.79|573.59|0
1645107280000|2022-02-17 14:14:40|577.61|575.41|578.07|575.87|578.3|576.1|577.61|575.41|0
1645107290000|2022-02-17 14:14:50|578.3|576.1|578.52|576.32|578.52|576.32|578.19|575.99|0
1645107300000|2022-02-17 14:15:00|578.64|576.44|578.07|575.87|578.64|576.44|578.07|575.87|0
1645107310000|2022-02-17 14:15:10|578.3|576.1|578.52|576.32|578.52|576.32|578.3|576.1|0
1645107320000|2022-02-17 14:15:20|578.75|576.55|578.52|576.32|578.98|576.78|578.52|576.32|0
1645107330000|2022-02-17 14:15:30|578.3|576.1|577.84|575.64|578.3|576.1|577.84|575.64|0
1645107340000|2022-02-17 14:15:40|578.07|575.87|577.61|575.41|578.07|575.87|577.61|575.41|0
1645107350000|2022-02-17 14:15:50|577.38|575.18|577.16|574.96|577.38|575.18|577.16|574.96|0
1645107360000|2022-02-17 14:16:00|577.38|575.18|577.16|574.96|577.38|575.18|577.16|574.96|0
1645107370000|2022-02-17 14:16:10|577.38|575.18|577.38|575.18|577.61|575.41|577.38|575.18|0
1645107380000|2022-02-17 14:16:20|577.61|575.41|578.07|575.87|578.07|575.87|577.61|575.41|0
1645107390000|2022-02-17 14:16:30|578.3|576.1|578.52|576.32|578.75|576.55|578.3|576.1|0
1645107400000|2022-02-17 14:16:40|578.41|576.21|578.52|576.32|578.52|576.32|578.07|575.87|0
1645107410000|2022-02-17 14:16:50|578.64|576.44|578.52|576.32|578.64|576.44|578.29|576.09|0
1645107420000|2022-02-17 14:17:00|578.98|576.78|579.55|577.35|579.66|577.46|578.98|576.78|0
1645107430000|2022-02-17 14:17:10|579.43|577.23|579.43|577.23|579.66|577.46|579.43|577.23|0
1645107440000|2022-02-17 14:17:20|579.55|577.35|579.32|577.12|579.78|577.58|579.32|577.12|0
1645107450000|2022-02-17 14:17:30|579.43|577.23|579.55|577.35|579.55|577.35|579.43|577.23|0
1645107460000|2022-02-17 14:17:40|579.43|577.23|579.43|577.23|579.66|577.46|579.32|577.12|0
1645107470000|2022-02-17 14:17:50|579.55|577.35|578.98|576.78|579.55|577.35|578.98|576.78|0
1645107480000|2022-02-17 14:18:00|579.21|577.01|578.75|576.55|579.43|577.23|578.75|576.55|0
1645107490000|2022-02-17 14:18:10|578.52|576.32|578.87|576.67|578.87|576.67|578.52|576.32|0
1645107500000|2022-02-17 14:18:20|578.98|576.78|579.66|577.46|579.66|577.46|578.75|576.55|0
1645107510000|2022-02-17 14:18:30|580.01|577.81|579.66|577.46|580.01|577.81|579.66|577.46|0
1645107520000|2022-02-17 14:18:40|579.78|577.58|579.89|577.69|579.89|577.69|579.78|577.58|0
1645107530000|2022-02-17 14:18:50|580.12|577.92|580.12|577.92|580.46|578.26|580.12|577.92|0
1645107540000|2022-02-17 14:19:00|580.01|577.81|579.66|577.46|580.12|577.92|579.66|577.46|0
1645107550000|2022-02-17 14:19:10|580.12|577.92|580.57|578.37|580.57|578.37|580.12|577.92|0
1645107560000|2022-02-17 14:19:20|580.8|578.6|580.46|578.26|580.8|578.6|580.35|578.15|0
1645107570000|2022-02-17 14:19:30|580.69|578.49|580.35|578.15|580.69|578.49|580.35|578.15|0
1645107580000|2022-02-17 14:19:40|580.8|578.6|581.26|579.06|581.26|579.06|580.8|578.6|0
1645107590000|2022-02-17 14:19:50|581.71|579.51|581.71|579.51|581.71|579.51|581.26|579.06|0
1645107600000|2022-02-17 14:20:00|581.94|579.74|583.08|580.88|583.08|580.88|581.94|579.74|0
1645107610000|2022-02-17 14:20:10|583.43|581.23|582.17|579.97|583.54|581.34|582.17|579.97|0
1645107620000|2022-02-17 14:20:20|581.49|579.29|581.26|579.06|581.49|579.29|581.26|579.06|0
1645107630000|2022-02-17 14:20:30|581.03|578.83|581.49|579.29|581.49|579.29|581.03|578.83|0
1645107640000|2022-02-17 14:20:40|581.26|579.06|581.49|579.29|581.49|579.29|581.26|579.06|0
1645107650000|2022-02-17 14:20:50|581.71|579.51|581.49|579.29|581.71|579.51|581.26|579.06|0
1645107660000|2022-02-17 14:21:00|581.26|579.06|581.49|579.29|581.49|579.29|581.26|579.06|0
1645107670000|2022-02-17 14:21:10|581.26|579.06|581.26|579.06|581.26|579.06|581.03|578.83|0
1645107680000|2022-02-17 14:21:20|581.03|578.83|580.57|578.37|581.03|578.83|580.35|578.15|0
1645107690000|2022-02-17 14:21:30|580.69|578.49|580.57|578.37|580.8|578.6|580.57|578.37|0
1645107700000|2022-02-17 14:21:40|580.8|578.6|580.8|578.6|581.03|578.83|580.8|578.6|0
1645107710000|2022-02-17 14:21:50|580.46|578.26|581.71|579.51|581.71|579.51|580.46|578.26|0
1645107720000|2022-02-17 14:22:00|582.06|579.86|582.17|579.97|582.17|579.97|581.71|579.51|0
1645107730000|2022-02-17 14:22:10|582.63|580.43|582.17|579.97|582.63|580.43|581.94|579.74|0
1645107740000|2022-02-17 14:22:20|581.94|579.74|581.26|579.06|581.94|579.74|581.26|579.06|0
1645107750000|2022-02-17 14:22:30|580.57|578.37|581.03|578.83|581.03|578.83|580.57|578.37|0
1645107760000|2022-02-17 14:22:40|580.57|578.37|580.35|578.15|580.57|578.37|580.35|578.15|0
1645107780000|2022-02-17 14:23:00|580.57|578.37|580.57|578.37|580.57|578.37|580.35|578.15|0
1645107790000|2022-02-17 14:23:10|580.35|578.15|579.89|577.69|580.35|578.15|579.89|577.69|0
1645107800000|2022-02-17 14:23:20|579.66|577.46|579.66|577.46|579.66|577.46|579.43|577.23|0
1645107810000|2022-02-17 14:23:30|579.89|577.69|579.89|577.69|579.89|577.69|579.66|577.46|0
1645107820000|2022-02-17 14:23:40|580.01|577.81|580.12|577.92|580.12|577.92|579.66|577.46|0
1645107830000|2022-02-17 14:23:50|580.57|578.37|580.57|578.37|580.57|578.37|580.35|578.15|0
1645107840000|2022-02-17 14:24:00|580.35|578.15|580.57|578.37|580.57|578.37|580.35|578.15|0
1645107860000|2022-02-17 14:24:20|580.35|578.15|580.35|578.15|580.8|578.6|580.35|578.15|0
1645107870000|2022-02-17 14:24:30|580.8|578.6|580.57|578.37|580.8|578.6|580.35|578.15|0
1645107880000|2022-02-17 14:24:40|580.8|578.6|581.49|579.29|581.49|579.29|580.8|578.6|0
1645107890000|2022-02-17 14:24:50|581.71|579.51|581.03|578.83|581.71|579.51|581.03|578.83|0
1645107900000|2022-02-17 14:25:00|581.26|579.06|581.49|579.29|581.49|579.29|581.26|579.06|0
1645107910000|2022-02-17 14:25:10|581.26|579.06|581.6|579.4|581.94|579.74|581.26|579.06|0
1645107920000|2022-02-17 14:25:20|581.71|579.51|581.94|579.74|581.94|579.74|581.6|579.4|0
1645107930000|2022-02-17 14:25:30|582.17|579.97|581.83|579.63|582.17|579.97|581.71|579.51|0
1645107940000|2022-02-17 14:25:40|581.94|579.74|581.94|579.74|582.17|579.97|581.94|579.74|0
1645107950000|2022-02-17 14:25:50|582.17|579.97|582.17|579.97|582.4|580.2|581.94|579.74|0
1645107960000|2022-02-17 14:26:00|582.4|580.2|582.4|580.2|582.4|580.2|582.17|579.97|0
1645107970000|2022-02-17 14:26:10|582.17|579.97|581.71|579.51|582.17|579.97|581.71|579.51|0
1645107980000|2022-02-17 14:26:20|581.94|579.74|581.6|579.4|582.17|579.97|581.6|579.4|0
1645107990000|2022-02-17 14:26:30|581.71|579.51|580.8|578.6|581.71|579.51|580.8|578.6|0
1645108000000|2022-02-17 14:26:40|580.92|578.72|580.92|578.72|580.92|578.72|580.92|578.72|0
1645108010000|2022-02-17 14:26:50|581.03|578.83|581.49|579.29|581.49|579.29|580.8|578.6|0
1645108020000|2022-02-17 14:27:00|581.71|579.51|581.94|579.74|581.94|579.74|581.71|579.51|0
1645108030000|2022-02-17 14:27:10|581.71|579.51|581.71|579.51|581.71|579.51|581.71|579.51|0
1645108040000|2022-02-17 14:27:20|581.26|579.06|581.71|579.51|581.71|579.51|581.26|579.06|0
1645108050000|2022-02-17 14:27:30|581.26|579.06|581.49|579.29|581.6|579.4|581.26|579.06|0
1645108060000|2022-02-17 14:27:40|582.17|579.97|583.54|581.34|583.54|581.34|582.17|579.97|0
1645108070000|2022-02-17 14:27:50|583.77|581.57|583.89|581.69|584.23|582.03|583.66|581.46|0
1645108080000|2022-02-17 14:28:00|583.77|581.57|584|581.8|584.45|582.25|583.77|581.57|0
1645108090000|2022-02-17 14:28:10|584.45|582.25|584|581.8|584.45|582.25|583.89|581.69|0
1645108100000|2022-02-17 14:28:20|584.68|582.48|584.23|582.03|584.68|582.48|584.23|582.03|0
1645108110000|2022-02-17 14:28:30|584|581.8|584|581.8|584|581.8|584|581.8|0
1645108120000|2022-02-17 14:28:40|584.23|582.03|584.23|582.03|584.23|582.03|584|581.8|0
1645108130000|2022-02-17 14:28:50|584.91|582.71|584.45|582.25|584.91|582.71|584.45|582.25|0
1645108140000|2022-02-17 14:29:00|584.91|582.71|584.68|582.48|584.91|582.71|584.68|582.48|0
1645108150000|2022-02-17 14:29:10|584.45|582.25|584.22|582.02|584.45|582.25|584.22|582.02|0
1645108160000|2022-02-17 14:29:20|584.45|582.25|584.45|582.25|584.45|582.25|584.22|582.02|0
1645108170000|2022-02-17 14:29:30|584.68|582.48|585.37|583.17|585.37|583.17|584.68|582.48|0
1645108180000|2022-02-17 14:29:40|585.03|582.83|585.37|583.17|585.37|583.17|585.03|582.83|0
1645108190000|2022-02-17 14:29:50|585.6|583.4|585.6|583.4|586.05|583.85|585.6|583.4|0
1645108200000|2022-02-17 14:30:00|582.74|580.54|583.54|581.34|584|581.8|582.74|580.54|0
1645108210000|2022-02-17 14:30:10|584.45|582.25|583.54|581.34|584.45|582.25|582.85|580.65|0
1645108220000|2022-02-17 14:30:20|582.97|580.77|583.08|580.88|583.08|580.88|582.52|580.32|0
1645108230000|2022-02-17 14:30:30|582.85|580.65|584|581.8|584|581.8|582.85|580.65|0
1645108240000|2022-02-17 14:30:40|584.68|582.48|582.63|580.43|584.68|582.48|582.63|580.43|0
1645108250000|2022-02-17 14:30:50|583.08|580.88|583.31|581.11|584.22|582.02|583.08|580.88|0
1645108260000|2022-02-17 14:31:00|582.4|580.2|582.4|580.2|582.4|580.2|582.17|579.97|0
1645108270000|2022-02-17 14:31:10|583.54|581.34|584|581.8|584|581.8|582.85|580.65|0
1645108280000|2022-02-17 14:31:20|583.31|581.11|584.68|582.48|584.68|582.48|583.31|581.11|0
1645108290000|2022-02-17 14:31:30|584.22|582.02|584.22|582.02|584.22|582.02|583.31|581.11|0
1645108300000|2022-02-17 14:31:40|584|581.8|585.03|582.83|585.03|582.83|584|581.8|0
1645108310000|2022-02-17 14:31:50|584.68|582.48|584.45|582.25|585.37|583.17|584.45|582.25|0
1645108320000|2022-02-17 14:32:00|584.57|582.37|585.37|583.17|585.37|583.17|583.54|581.34|0
1645108330000|2022-02-17 14:32:10|585.14|582.94|585.37|583.17|585.37|583.17|584.91|582.71|0
1645108340000|2022-02-17 14:32:20|586.05|583.85|585.37|583.17|587.2|585|585.37|583.17|0
1645108350000|2022-02-17 14:32:30|586.05|583.85|586.28|584.08|586.28|584.08|585.6|583.4|0
1645108360000|2022-02-17 14:32:40|585.14|582.94|586.28|584.08|586.28|584.08|585.14|582.94|0
1645108370000|2022-02-17 14:32:50|586.74|584.54|586.97|584.77|586.97|584.77|586.74|584.54|0
1645108380000|2022-02-17 14:33:00|586.74|584.54|587.43|585.23|587.43|585.23|586.74|584.54|0
1645108390000|2022-02-17 14:33:10|587.88|585.68|588.34|586.14|588.34|586.14|587.43|585.23|0
1645108400000|2022-02-17 14:33:20|588.57|586.37|587.43|585.23|588.57|586.37|587.43|585.23|0
1645108410000|2022-02-17 14:33:30|587.2|585|586.28|584.08|587.2|585|586.28|584.08|0
1645108420000|2022-02-17 14:33:40|586.74|584.54|585.6|583.4|586.74|584.54|585.37|583.17|0
1645108430000|2022-02-17 14:33:50|584.91|582.71|584.91|582.71|585.37|583.17|584.91|582.71|0
1645108440000|2022-02-17 14:34:00|584.68|582.48|585.82|583.62|585.82|583.62|584|581.8|0
1645108450000|2022-02-17 14:34:10|584.89|582.69|586.96|584.76|586.96|584.76|584.89|582.69|0
1645108460000|2022-02-17 14:34:20|587.31|585.11|588.23|586.03|588.23|586.03|587.31|585.11|0
1645108470000|2022-02-17 14:34:30|586.96|584.76|586.5|584.3|587.19|584.99|586.04|583.84|0
1645108480000|2022-02-17 14:34:40|587.82|585.62|588.17|585.97|588.17|585.97|587.59|585.39|0
1645108490000|2022-02-17 14:34:50|587.95|585.75|586.81|584.61|588.17|585.97|586.81|584.61|0
1645108500000|2022-02-17 14:35:00|585.72|583.52|585.72|583.52|586.17|583.97|585.72|583.52|0
1645108510000|2022-02-17 14:35:10|584.35|582.15|584.58|582.38|584.58|582.38|583.89|581.69|0
1645108520000|2022-02-17 14:35:20|585.94|583.74|586.29|584.09|586.29|584.09|585.26|583.06|0
1645108530000|2022-02-17 14:35:30|586.63|584.43|585.49|583.29|586.63|584.43|585.49|583.29|0
1645108540000|2022-02-17 14:35:40|585.83|583.63|586.75|584.55|586.85|584.65|585.83|583.63|0
1645108550000|2022-02-17 14:35:50|586.63|584.43|586.4|584.2|586.85|584.65|586.4|584.2|0
1645108560000|2022-02-17 14:36:00|586.17|583.97|586.17|583.97|586.4|584.2|585.94|583.74|0
1645108570000|2022-02-17 14:36:10|586.4|584.2|586.4|584.2|586.63|584.43|586.4|584.2|0
1645108580000|2022-02-17 14:36:20|585.49|583.29|586.63|584.43|587.54|585.34|585.49|583.29|0
1645108590000|2022-02-17 14:36:30|587.54|585.34|587.31|585.11|587.54|585.34|587.31|585.11|0
1645108600000|2022-02-17 14:36:40|587.08|584.88|586.4|584.2|587.08|584.88|586.4|584.2|0
1645108610000|2022-02-17 14:36:50|585.72|583.52|587.99|585.79|588.68|586.48|585.72|583.52|0
1645108620000|2022-02-17 14:37:00|586.85|584.65|586.4|584.2|586.85|584.65|586.17|583.97|0
1645108630000|2022-02-17 14:37:10|586.17|583.97|587.31|585.11|587.31|585.11|586.17|583.97|0
1645108640000|2022-02-17 14:37:20|586.75|584.55|587.89|585.69|587.89|585.69|586.75|584.55|0
1645108650000|2022-02-17 14:37:30|587.54|585.34|586.17|583.97|587.54|585.34|586.17|583.97|0
1645108660000|2022-02-17 14:37:40|585.72|583.52|585.94|583.74|586.63|584.43|585.72|583.52|0
1645108670000|2022-02-17 14:37:50|586.85|584.65|587.31|585.11|587.31|585.11|586.85|584.65|0
1645108680000|2022-02-17 14:38:00|587.77|585.57|587.08|584.88|587.77|585.57|587.08|584.88|0
1645108690000|2022-02-17 14:38:10|587.77|585.57|588.11|585.91|588.11|585.91|587.77|585.57|0
1645108700000|2022-02-17 14:38:20|588.68|586.48|589.36|587.16|589.36|587.16|588.22|586.02|0
1645108710000|2022-02-17 14:38:30|588.91|586.71|588.68|586.48|589.36|587.16|588.68|586.48|0
1645108720000|2022-02-17 14:38:40|589.13|586.93|588.68|586.48|589.71|587.51|588.68|586.48|0
1645108730000|2022-02-17 14:38:50|587.99|585.79|588.68|586.48|588.68|586.48|587.99|585.79|0
1645108740000|2022-02-17 14:39:00|587.99|585.79|588.45|586.25|588.68|586.48|587.99|585.79|0
1645108750000|2022-02-17 14:39:10|588.91|586.71|587.77|585.57|588.91|586.71|587.77|585.57|0
1645108760000|2022-02-17 14:39:20|586.4|584.2|586.63|584.43|586.63|584.43|586.4|584.2|0
1645108770000|2022-02-17 14:39:30|586.06|583.86|584.01|581.81|586.06|583.86|584.01|581.81|0
1645108780000|2022-02-17 14:39:40|584.8|582.6|585.03|582.83|585.26|583.06|584.12|581.92|0
1645108790000|2022-02-17 14:39:50|585.49|583.29|584.12|581.92|585.49|583.29|584.12|581.92|0
1645108800000|2022-02-17 14:40:00|583.44|581.24|581.85|579.65|583.44|581.24|581.85|579.65|0
1645108810000|2022-02-17 14:40:10|582.07|579.87|582.76|580.56|582.76|580.56|581.85|579.65|0
1645108820000|2022-02-17 14:40:20|582.53|580.33|584.24|582.04|584.24|582.04|582.53|580.33|0
1645108830000|2022-02-17 14:40:30|583.44|581.24|582.65|580.45|583.89|581.69|582.65|580.45|0
1645108840000|2022-02-17 14:40:40|582.98|580.78|584.12|581.92|584.12|581.92|582.98|580.78|0
1645108850000|2022-02-17 14:40:50|584.35|582.15|583.67|581.47|584.58|582.38|583.67|581.47|0
1645108860000|2022-02-17 14:41:00|584.35|582.15|585.03|582.83|585.49|583.29|584.35|582.15|0
1645108870000|2022-02-17 14:41:10|584.8|582.6|585.6|583.4|585.6|583.4|584.8|582.6|0
1645108880000|2022-02-17 14:41:20|585.26|583.06|586.85|584.65|586.85|584.65|585.26|583.06|0
1645108890000|2022-02-17 14:41:30|587.08|584.88|586.63|584.43|587.08|584.88|586.63|584.43|0
1645108900000|2022-02-17 14:41:40|586.29|584.09|586.4|584.2|586.4|584.2|586.17|583.97|0
1645108910000|2022-02-17 14:41:50|586.29|584.09|586.63|584.43|586.85|584.65|586.29|584.09|0
1645108920000|2022-02-17 14:42:00|586.85|584.65|586.97|584.77|586.97|584.77|586.74|584.54|0
1645108930000|2022-02-17 14:42:10|587.31|585.11|588.91|586.71|588.91|586.71|587.31|585.11|0
1645108940000|2022-02-17 14:42:20|588.11|585.91|587.08|584.88|588.45|586.25|587.08|584.88|0
1645108950000|2022-02-17 14:42:30|587.54|585.34|586.63|584.43|587.77|585.57|586.63|584.43|0
1645108960000|2022-02-17 14:42:40|587.43|585.23|589.13|586.93|589.13|586.93|587.43|585.23|0
1645108970000|2022-02-17 14:42:50|589.48|587.28|590.73|588.53|591.19|588.99|589.48|587.28|0
1645108980000|2022-02-17 14:43:00|590.5|588.3|589.25|587.05|590.5|588.3|589.25|587.05|0
1645108990000|2022-02-17 14:43:10|588.68|586.48|589.48|587.28|589.48|587.28|588.45|586.25|0
1645109000000|2022-02-17 14:43:20|590.05|587.85|591.19|588.99|591.19|588.99|590.05|587.85|0
1645109010000|2022-02-17 14:43:30|591.65|589.45|591.19|588.99|592.56|590.36|591.19|588.99|0
1645109020000|2022-02-17 14:43:40|591.42|589.22|591.65|589.45|592.56|590.36|591.42|589.22|0
1645109030000|2022-02-17 14:43:50|591.19|588.99|589.36|587.16|591.19|588.99|589.36|587.16|0
1645109040000|2022-02-17 14:44:00|589.59|587.39|588.34|586.14|589.59|587.39|588.34|586.14|0
1645109050000|2022-02-17 14:44:10|587.54|585.34|587.77|585.57|588.57|586.37|587.54|585.34|0
1645109060000|2022-02-17 14:44:20|587.31|585.11|587.77|585.57|587.77|585.57|586.63|584.43|0
1645109070000|2022-02-17 14:44:30|586.85|584.65|588.22|586.02|588.22|586.02|586.85|584.65|0
1645109080000|2022-02-17 14:44:40|588.45|586.25|587.77|585.57|588.45|586.25|587.77|585.57|0
1645109090000|2022-02-17 14:44:50|588.22|586.02|588.22|586.02|588.22|586.02|587.99|585.79|0
1645109100000|2022-02-17 14:45:00|587.77|585.57|589.36|587.16|589.36|587.16|587.77|585.57|0
1645109110000|2022-02-17 14:45:10|589.82|587.62|590.96|588.76|591.42|589.22|589.82|587.62|0
1645109120000|2022-02-17 14:45:20|590.73|588.53|590.5|588.3|590.73|588.53|589.82|587.62|0
1645109130000|2022-02-17 14:45:30|590.96|588.76|589.82|587.62|590.96|588.76|589.82|587.62|0
1645109140000|2022-02-17 14:45:40|589.36|587.16|590.28|588.08|590.28|588.08|588.91|586.71|0
1645109150000|2022-02-17 14:45:50|590.5|588.3|591.42|589.22|591.42|589.22|590.5|588.3|0
1645109160000|2022-02-17 14:46:00|592.1|589.9|593.7|591.5|593.7|591.5|591.65|589.45|0
1645109170000|2022-02-17 14:46:10|592.56|590.36|593.25|591.05|593.25|591.05|592.56|590.36|0
1645109180000|2022-02-17 14:46:20|593.93|591.73|592.91|590.71|593.93|591.73|592.56|590.36|0
1645109190000|2022-02-17 14:46:30|593.47|591.27|594.62|592.42|594.62|592.42|593.14|590.94|0
1645109200000|2022-02-17 14:46:40|594.39|592.19|595.3|593.1|595.3|593.1|594.39|592.19|0
1645109210000|2022-02-17 14:46:50|595.53|593.33|595.3|593.1|595.99|593.79|595.3|593.1|0
1645109220000|2022-02-17 14:47:00|595.76|593.56|594.85|592.65|595.99|593.79|594.85|592.65|0
1645109230000|2022-02-17 14:47:10|593.93|591.73|594.39|592.19|594.74|592.54|593.93|591.73|0
1645109240000|2022-02-17 14:47:20|595.08|592.88|593.7|591.5|595.08|592.88|593.7|591.5|0
1645109250000|2022-02-17 14:47:30|593.93|591.73|594.85|592.65|594.85|592.65|593.7|591.5|0
1645109260000|2022-02-17 14:47:40|595.3|593.1|596.16|593.96|596.16|593.96|595.3|593.1|0
1645109270000|2022-02-17 14:47:50|595.93|593.73|595.93|593.73|595.93|593.73|595.93|593.73|0
1645109280000|2022-02-17 14:48:00|595.7|593.5|595.47|593.27|595.93|593.73|595.24|593.04|0
1645109290000|2022-02-17 14:48:10|595.24|593.04|595.93|593.73|595.93|593.73|595.24|593.04|0
1645109300000|2022-02-17 14:48:20|595.36|593.16|595.93|593.73|595.93|593.73|595.24|593.04|0
1645109310000|2022-02-17 14:48:30|596.05|593.85|595.93|593.73|596.05|593.85|595.47|593.27|0
1645109320000|2022-02-17 14:48:40|596.61|594.41|598.44|596.24|599.59|597.39|596.61|594.41|0
1645109330000|2022-02-17 14:48:50|597.99|595.79|598.21|596.01|598.21|596.01|597.99|595.79|0
1645109340000|2022-02-17 14:49:00|597.99|595.79|596.84|594.64|597.99|595.79|596.84|594.64|0
1645109350000|2022-02-17 14:49:10|595.7|593.5|596.38|594.18|596.38|594.18|595.7|593.5|0
1645109360000|2022-02-17 14:49:20|595.93|593.73|595.7|593.5|596.16|593.96|595.7|593.5|0
1645109370000|2022-02-17 14:49:30|596.51|594.31|596.74|594.54|596.74|594.54|596.51|594.31|0
1645109380000|2022-02-17 14:49:40|596.28|594.08|596.05|593.85|596.28|594.08|596.05|593.85|0
1645109390000|2022-02-17 14:49:50|595.82|593.62|596.05|593.85|596.28|594.08|595.82|593.62|0
1645109400000|2022-02-17 14:50:00|595.82|593.62|596.51|594.31|596.51|594.31|595.82|593.62|0
1645109410000|2022-02-17 14:50:10|596.74|594.54|597.43|595.23|597.54|595.34|596.74|594.54|0
1645109420000|2022-02-17 14:50:20|597.2|595|596.97|594.77|597.88|595.68|596.97|594.77|0
1645109430000|2022-02-17 14:50:30|597.2|595|596.97|594.77|597.2|595|596.97|594.77|0
1645109440000|2022-02-17 14:50:40|597.32|595.12|597.88|595.68|597.88|595.68|597.2|595|0
1645109450000|2022-02-17 14:50:50|598.92|596.72|598.8|596.6|598.92|596.72|598.11|595.91|0
1645109460000|2022-02-17 14:51:00|597.88|595.68|598.57|596.37|598.57|596.37|597.77|595.57|0
1645109470000|2022-02-17 14:51:10|598.8|596.6|599.49|597.29|599.71|597.51|598.8|596.6|0
1645109480000|2022-02-17 14:51:20|599.94|597.74|600.86|598.66|600.86|598.66|599.94|597.74|0
1645109490000|2022-02-17 14:51:30|600.4|598.2|600.17|597.97|600.4|598.2|599.71|597.51|0
1645109500000|2022-02-17 14:51:40|600.4|598.2|600.4|598.2|600.63|598.43|600.4|598.2|0
1645109510000|2022-02-17 14:51:50|600.17|597.97|600.29|598.09|600.63|598.43|600.17|597.97|0
1645109520000|2022-02-17 14:52:00|600.4|598.2|600.63|598.43|600.63|598.43|600.4|598.2|0
1645109530000|2022-02-17 14:52:10|603.15|600.95|603.38|601.18|603.38|601.18|602.69|600.49|0
1645109540000|2022-02-17 14:52:20|603.61|601.41|603.84|601.64|603.84|601.64|603.61|601.41|0
1645109550000|2022-02-17 14:52:30|604.53|602.33|605.91|603.71|606.37|604.17|604.53|602.33|0
1645109560000|2022-02-17 14:52:40|606.14|603.94|603.38|601.18|606.14|603.94|603.38|601.18|0
1645109570000|2022-02-17 14:52:50|603.61|601.41|604.07|601.87|604.3|602.1|603.61|601.41|0
1645109580000|2022-02-17 14:53:00|603.96|601.76|603.15|600.95|603.96|601.76|603.15|600.95|0
1645109590000|2022-02-17 14:53:10|603.38|601.18|603.61|601.41|603.61|601.41|603.38|601.18|0
1645109600000|2022-02-17 14:53:20|603.73|601.53|602.69|600.49|603.73|601.53|602.69|600.49|0
1645109610000|2022-02-17 14:53:30|603.15|600.95|604.74|602.54|604.74|602.54|603.15|600.95|0
1645109620000|2022-02-17 14:53:40|604.39|602.19|605.3|603.1|605.3|603.1|604.39|602.19|0
1645109630000|2022-02-17 14:53:50|605.99|603.79|607.59|605.39|607.59|605.39|605.99|603.79|0
1645109640000|2022-02-17 14:54:00|607.82|605.62|607.59|605.39|607.82|605.62|606.91|604.71|0
1645109650000|2022-02-17 14:54:10|607.48|605.28|607.59|605.39|607.59|605.39|607.36|605.16|0
1645109660000|2022-02-17 14:54:20|608.28|606.08|608.74|606.54|608.74|606.54|608.28|606.08|0
1645109670000|2022-02-17 14:54:30|608.86|606.66|609.66|607.46|609.66|607.46|608.86|606.66|0
1645109680000|2022-02-17 14:54:40|609.89|607.69|610.46|608.26|610.57|608.37|609.89|607.69|0
1645109690000|2022-02-17 14:54:50|610.34|608.14|611.03|608.83|611.03|608.83|610.34|608.14|0
1645109700000|2022-02-17 14:55:00|609.89|607.69|609.78|607.58|609.89|607.69|609.66|607.46|0
1645109710000|2022-02-17 14:55:10|608.74|606.54|608.74|606.54|608.97|606.77|608.74|606.54|0
1645109720000|2022-02-17 14:55:20|608.28|606.08|607.36|605.16|608.28|606.08|607.36|605.16|0
1645109730000|2022-02-17 14:55:30|607.25|605.05|607.82|605.62|607.82|605.62|607.25|605.05|0
1645109740000|2022-02-17 14:55:40|608.05|605.85|608.51|606.31|608.51|606.31|608.05|605.85|0
1645109750000|2022-02-17 14:55:50|608.28|606.08|609.2|607|609.2|607|608.28|606.08|0
1645109760000|2022-02-17 14:56:00|608.51|606.31|609.09|606.89|609.09|606.89|608.51|606.31|0
1645109770000|2022-02-17 14:56:10|609.2|607|608.97|606.77|609.2|607|608.74|606.54|0
1645109780000|2022-02-17 14:56:20|609.43|607.23|609.43|607.23|609.66|607.46|609.43|607.23|0
1645109790000|2022-02-17 14:56:30|608.28|606.08|611.38|609.18|611.38|609.18|608.05|605.85|0
1645109800000|2022-02-17 14:56:40|610.8|608.6|609.2|607|610.8|608.6|609.2|607|0
1645109810000|2022-02-17 14:56:50|608.97|606.77|609.2|607|609.2|607|608.97|606.77|0
1645109820000|2022-02-17 14:57:00|609.43|607.23|610.11|607.91|610.11|607.91|609.43|607.23|0
1645109830000|2022-02-17 14:57:10|610.34|608.14|610.57|608.37|610.57|608.37|609.55|607.35|0
1645109840000|2022-02-17 14:57:20|609.89|607.69|609.2|607|609.89|607.69|609.2|607|0
1645109850000|2022-02-17 14:57:30|608.17|605.97|609.09|606.89|609.09|606.89|608.17|605.97|0
1645109860000|2022-02-17 14:57:40|608.51|606.31|608.05|605.85|608.51|606.31|608.05|605.85|0
1645109870000|2022-02-17 14:57:50|607.82|605.62|607.82|605.62|608.17|605.97|607.82|605.62|0
1645109880000|2022-02-17 14:58:00|607.36|605.16|607.59|605.39|607.59|605.39|607.13|604.93|0
1645109890000|2022-02-17 14:58:10|607.82|605.62|606.91|604.71|607.82|605.62|606.91|604.71|0
1645109900000|2022-02-17 14:58:20|606.45|604.25|606.68|604.48|606.68|604.48|606.45|604.25|0
1645109910000|2022-02-17 14:58:30|607.13|604.93|606.91|604.71|607.36|605.16|606.68|604.48|0
1645109920000|2022-02-17 14:58:40|607.13|604.93|607.94|605.74|608.05|605.85|607.13|604.93|0
1645109930000|2022-02-17 14:58:50|607.82|605.62|608.28|606.08|608.51|606.31|607.82|605.62|0
1645109940000|2022-02-17 14:59:00|609.2|607|609.88|607.68|609.88|607.68|609.2|607|0
1645109950000|2022-02-17 14:59:10|609.2|607|609.88|607.68|609.88|607.68|609.2|607|0
1645109960000|2022-02-17 14:59:20|610.34|608.14|610|607.8|610.34|608.14|609.66|607.46|0
1645109970000|2022-02-17 14:59:30|609.43|607.23|610.57|608.37|610.57|608.37|609.43|607.23|0
1645109980000|2022-02-17 14:59:40|610.8|608.6|610.57|608.37|610.8|608.6|610.34|608.14|0
1645109990000|2022-02-17 14:59:50|610.11|607.91|609.88|607.68|610.11|607.91|609.88|607.68|0
1645110000000|2022-02-17 15:00:00|610.11|607.91|610.34|608.14|610.34|608.14|610.11|607.91|0
1645110010000|2022-02-17 15:00:10|611.03|608.83|611.26|609.06|611.95|609.75|611.03|608.83|0
1645110020000|2022-02-17 15:00:20|612.18|609.98|611.95|609.75|612.18|609.98|611.95|609.75|0
1645110030000|2022-02-17 15:00:30|612.18|609.98|611.49|609.29|612.18|609.98|611.49|609.29|0
1645110040000|2022-02-17 15:00:40|611.72|609.52|611.49|609.29|611.72|609.52|611.49|609.29|0
1645110050000|2022-02-17 15:00:50|612.64|610.44|612.41|610.21|612.64|610.44|611.95|609.75|0
1645110060000|2022-02-17 15:01:00|612.87|610.67|613.45|611.25|613.45|611.25|612.64|610.44|0
1645110070000|2022-02-17 15:01:10|613.79|611.59|612.87|610.67|613.79|611.59|612.64|610.44|0
1645110080000|2022-02-17 15:01:20|612.64|610.44|612.18|609.98|612.64|610.44|612.18|609.98|0
1645110090000|2022-02-17 15:01:30|611.26|609.06|610.57|608.37|611.26|609.06|610.57|608.37|0
1645110100000|2022-02-17 15:01:40|611.03|608.83|610.57|608.37|611.03|608.83|610.57|608.37|0
1645110110000|2022-02-17 15:01:50|609.43|607.23|609.66|607.46|609.66|607.46|609.43|607.23|0
1645110120000|2022-02-17 15:02:00|609.88|607.68|611.03|608.83|611.03|608.83|609.88|607.68|0
1645110130000|2022-02-17 15:02:10|610.8|608.6|609.43|607.23|610.8|608.6|609.43|607.23|0
1645110140000|2022-02-17 15:02:20|609.88|607.68|610.34|608.14|610.34|608.14|609.88|607.68|0
1645110150000|2022-02-17 15:02:30|610.11|607.91|608.97|606.77|610.11|607.91|608.97|606.77|0
1645110160000|2022-02-17 15:02:40|608.74|606.54|609.2|607|609.2|607|608.28|606.08|0
1645110170000|2022-02-17 15:02:50|608.97|606.77|608.05|605.85|608.97|606.77|608.05|605.85|0
1645110180000|2022-02-17 15:03:00|608.4|606.2|608.51|606.31|609.43|607.23|608.4|606.2|0
1645110190000|2022-02-17 15:03:10|607.82|605.62|608.05|605.85|608.05|605.85|607.59|605.39|0
1645110200000|2022-02-17 15:03:20|608.28|606.08|608.51|606.31|608.51|606.31|607.36|605.16|0
1645110210000|2022-02-17 15:03:30|608.05|605.85|607.48|605.28|608.05|605.85|607.25|605.05|0
1645110220000|2022-02-17 15:03:40|607.36|605.16|606.22|604.02|607.36|605.16|605.99|603.79|0
1645110230000|2022-02-17 15:03:50|606.79|604.59|607.13|604.93|607.36|605.16|606.68|604.48|0
1645110240000|2022-02-17 15:04:00|607.36|605.16|607.02|604.82|607.36|605.16|606.68|604.48|0
1645110250000|2022-02-17 15:04:10|608.05|605.85|607.82|605.62|608.05|605.85|607.82|605.62|0
1645110260000|2022-02-17 15:04:20|608.05|605.85|607.13|604.93|608.05|605.85|607.13|604.93|0
1645110270000|2022-02-17 15:04:30|607.59|605.39|607.82|605.62|607.82|605.62|606.68|604.48|0
1645110280000|2022-02-17 15:04:40|607.59|605.39|607.82|605.62|607.82|605.62|607.59|605.39|0
1645110290000|2022-02-17 15:04:50|607.13|604.93|608.05|605.85|608.05|605.85|607.13|604.93|0
1645110300000|2022-02-17 15:05:00|607.82|605.62|607.82|605.62|607.82|605.62|607.13|604.93|0
1645110310000|2022-02-17 15:05:10|608.05|605.85|608.4|606.2|608.4|606.2|608.05|605.85|0
1645110320000|2022-02-17 15:05:20|608.28|606.08|608.97|606.77|609.43|607.23|608.28|606.08|0
1645110330000|2022-02-17 15:05:30|608.74|606.54|608.05|605.85|608.74|606.54|607.82|605.62|0
1645110340000|2022-02-17 15:05:40|608.28|606.08|608.51|606.31|608.51|606.31|608.28|606.08|0
1645110350000|2022-02-17 15:05:50|608.28|606.08|609.43|607.23|609.43|607.23|608.28|606.08|0
1645110360000|2022-02-17 15:06:00|608.74|606.54|608.28|606.08|608.74|606.54|608.28|606.08|0
1645110370000|2022-02-17 15:06:10|608.51|606.31|607.82|605.62|608.51|606.31|607.36|605.16|0
1645110390000|2022-02-17 15:06:30|607.13|604.93|605.53|603.33|607.13|604.93|605.53|603.33|0
1645110400000|2022-02-17 15:06:40|606.45|604.25|606.22|604.02|606.45|604.25|606.22|604.02|0
1645110410000|2022-02-17 15:06:50|604.62|602.42|605.07|602.87|605.3|603.1|604.62|602.42|0
1645110420000|2022-02-17 15:07:00|605.3|603.1|604.61|602.41|605.3|603.1|604.61|602.41|0
1645110430000|2022-02-17 15:07:10|604.84|602.64|605.88|603.68|605.88|603.68|604.61|602.41|0
1645110440000|2022-02-17 15:07:20|606.22|604.02|605.99|603.79|606.22|604.02|605.76|603.56|0
1645110450000|2022-02-17 15:07:30|606.45|604.25|606.67|604.47|606.67|604.47|606.45|604.25|0
1645110460000|2022-02-17 15:07:40|606.45|604.25|606.9|604.7|606.9|604.7|606.22|604.02|0
1645110470000|2022-02-17 15:07:50|607.13|604.93|606.22|604.02|607.13|604.93|606.22|604.02|0
1645110480000|2022-02-17 15:08:00|605.99|603.79|605.76|603.56|605.99|603.79|605.76|603.56|0
1645110490000|2022-02-17 15:08:10|606.34|604.14|606.45|604.25|606.9|604.7|606.34|604.14|0
1645110500000|2022-02-17 15:08:20|605.99|603.79|606.56|604.36|606.56|604.36|605.99|603.79|0
1645110510000|2022-02-17 15:08:30|606.67|604.47|607.13|604.93|607.13|604.93|606.22|604.02|0
1645110520000|2022-02-17 15:08:40|607.36|605.16|607.36|605.16|607.36|605.16|607.36|605.16|0
1645110530000|2022-02-17 15:08:50|607.59|605.39|607.13|604.93|607.59|605.39|607.13|604.93|0
1645110540000|2022-02-17 15:09:00|606.45|604.25|606.67|604.47|606.67|604.47|606.45|604.25|0
1645110550000|2022-02-17 15:09:10|606.9|604.7|607.13|604.93|607.13|604.93|606.45|604.25|0
1645110560000|2022-02-17 15:09:20|606.67|604.47|608.05|605.85|608.05|605.85|606.67|604.47|0
1645110570000|2022-02-17 15:09:30|608.28|606.08|608.05|605.85|608.74|606.54|608.05|605.85|0
1645110580000|2022-02-17 15:09:40|604.84|602.64|606.45|604.25|606.45|604.25|603.93|601.73|0
1645110590000|2022-02-17 15:09:50|607.59|605.39|608.05|605.85|608.51|606.31|607.59|605.39|0
1645110600000|2022-02-17 15:10:00|607.59|605.39|607.82|605.62|608.51|606.31|607.59|605.39|0
1645110610000|2022-02-17 15:10:10|608.51|606.31|607.36|605.16|608.51|606.31|607.36|605.16|0
1645110620000|2022-02-17 15:10:20|606.22|604.02|606.45|604.25|606.45|604.25|605.99|603.79|0
1645110630000|2022-02-17 15:10:30|606.22|604.02|606.9|604.7|606.9|604.7|606.22|604.02|0
1645110640000|2022-02-17 15:10:40|607.13|604.93|606.22|604.02|607.13|604.93|606.22|604.02|0
1645110650000|2022-02-17 15:10:50|606.45|604.25|606.45|604.25|606.67|604.47|606.22|604.02|0
1645110660000|2022-02-17 15:11:00|607.25|605.05|607.82|605.62|608.51|606.31|607.25|605.05|0
1645110670000|2022-02-17 15:11:10|608.05|605.85|607.02|604.82|608.05|605.85|606.79|604.59|0
1645110680000|2022-02-17 15:11:20|607.36|605.16|607.82|605.62|607.82|605.62|607.36|605.16|0
1645110690000|2022-02-17 15:11:30|607.71|605.51|607.71|605.51|608.05|605.85|607.59|605.39|0
1645110700000|2022-02-17 15:11:40|607.82|605.62|608.05|605.85|608.17|605.97|607.36|605.16|0
1645110710000|2022-02-17 15:11:50|608.17|605.97|608.05|605.85|608.17|605.97|607.82|605.62|0
1645110720000|2022-02-17 15:12:00|608.51|606.31|607.59|605.39|608.51|606.31|607.59|605.39|0
1645110730000|2022-02-17 15:12:10|607.36|605.16|606.22|604.02|607.36|605.16|606.22|604.02|0
1645110740000|2022-02-17 15:12:20|606.45|604.25|605.76|603.56|606.67|604.47|605.76|603.56|0
1645110750000|2022-02-17 15:12:30|605.3|603.1|605.53|603.33|605.53|603.33|605.3|603.1|0
1645110760000|2022-02-17 15:12:40|605.76|603.56|606.9|604.7|606.9|604.7|605.76|603.56|0
1645110770000|2022-02-17 15:12:50|607.13|604.93|607.13|604.93|607.36|605.16|606.9|604.7|0
1645110780000|2022-02-17 15:13:00|607.36|605.16|607.36|605.16|607.36|605.16|607.02|604.82|0
1645110790000|2022-02-17 15:13:10|607.59|605.39|607.59|605.39|607.59|605.39|607.36|605.16|0
1645110800000|2022-02-17 15:13:20|607.36|605.16|606.9|604.7|607.48|605.28|606.9|604.7|0
1645110810000|2022-02-17 15:13:30|606.79|604.59|607.02|604.82|607.02|604.82|606.79|604.59|0
1645110820000|2022-02-17 15:13:40|606.9|604.7|605.3|603.1|606.9|604.7|605.3|603.1|0
1645110830000|2022-02-17 15:13:50|605.53|603.33|605.19|602.99|605.53|603.33|605.19|602.99|0
1645110840000|2022-02-17 15:14:00|605.99|603.79|604.96|602.76|605.99|603.79|604.96|602.76|0
1645110850000|2022-02-17 15:14:10|604.61|602.41|602.78|600.58|604.61|602.41|602.78|600.58|0
1645110860000|2022-02-17 15:14:20|603.7|601.5|604.38|602.18|604.38|602.18|603.47|601.27|0
1645110870000|2022-02-17 15:14:30|604.16|601.96|603.24|601.04|604.16|601.96|603.24|601.04|0
1645110880000|2022-02-17 15:14:40|603.36|601.16|602.78|600.58|603.36|601.16|602.56|600.36|0
1645110890000|2022-02-17 15:14:50|601.87|599.67|602.33|600.13|602.33|600.13|601.87|599.67|0
1645110900000|2022-02-17 15:15:00|602.78|600.58|603.24|601.04|603.24|601.04|602.78|600.58|0
1645110910000|2022-02-17 15:15:10|603.7|601.5|602.33|600.13|603.7|601.5|602.33|600.13|0
1645110920000|2022-02-17 15:15:20|602.1|599.9|602.1|599.9|602.78|600.58|602.1|599.9|0
1645110930000|2022-02-17 15:15:30|602.56|600.36|602.78|600.58|603.01|600.81|602.56|600.36|0
1645110940000|2022-02-17 15:15:40|603.01|600.81|603.82|601.62|603.82|601.62|603.01|600.81|0
1645110950000|2022-02-17 15:15:50|603.7|601.5|604.38|602.18|604.38|602.18|603.7|601.5|0
1645110960000|2022-02-17 15:16:00|604.61|602.41|604.73|602.53|604.73|602.53|604.16|601.96|0
1645110970000|2022-02-17 15:16:10|604.84|602.64|604.5|602.3|604.84|602.64|604.38|602.18|0
1645110980000|2022-02-17 15:16:20|605.07|602.87|606.22|604.02|606.22|604.02|605.07|602.87|0
1645110990000|2022-02-17 15:16:30|605.76|603.56|606.67|604.47|606.67|604.47|605.76|603.56|0
1645111000000|2022-02-17 15:16:40|607.13|604.93|606.22|604.02|607.13|604.93|606.22|604.02|0
1645111010000|2022-02-17 15:16:50|605.99|603.79|606.67|604.47|606.67|604.47|605.99|603.79|0
1645111020000|2022-02-17 15:17:00|606.44|604.24|606.22|604.02|606.44|604.24|606.11|603.91|0
1645111030000|2022-02-17 15:17:10|605.53|603.33|606.67|604.47|607.13|604.93|605.53|603.33|0
1645111040000|2022-02-17 15:17:20|606.56|604.36|605.99|603.79|606.56|604.36|605.99|603.79|0
1645111050000|2022-02-17 15:17:30|605.76|603.56|605.3|603.1|605.76|603.56|605.3|603.1|0
1645111060000|2022-02-17 15:17:40|605.99|603.79|606.44|604.24|606.44|604.24|605.76|603.56|0
1645111070000|2022-02-17 15:17:50|606.67|604.47|606.22|604.02|606.67|604.47|606.22|604.02|0
1645111080000|2022-02-17 15:18:00|605.76|603.56|606.44|604.24|606.44|604.24|605.76|603.56|0
1645111090000|2022-02-17 15:18:10|606.67|604.47|606.22|604.02|606.9|604.7|606.22|604.02|0
1645111100000|2022-02-17 15:18:20|606.67|604.47|607.13|604.93|607.59|605.39|606.67|604.47|0
1645111110000|2022-02-17 15:18:30|607.36|605.16|607.36|605.16|607.59|605.39|607.13|604.93|0
1645111120000|2022-02-17 15:18:40|607.13|604.93|607.13|604.93|607.13|604.93|606.9|604.7|0
1645111130000|2022-02-17 15:18:50|608.05|605.85|607.82|605.62|608.05|605.85|607.59|605.39|0
1645111140000|2022-02-17 15:19:00|607.36|605.16|607.36|605.16|607.36|605.16|606.67|604.47|0
1645111150000|2022-02-17 15:19:10|606.9|604.7|607.36|605.16|607.36|605.16|606.9|604.7|0
1645111160000|2022-02-17 15:19:20|607.59|605.39|608.96|606.76|609.19|606.99|607.59|605.39|0
1645111170000|2022-02-17 15:19:30|608.73|606.53|608.28|606.08|608.73|606.53|608.28|606.08|0
1645111180000|2022-02-17 15:19:40|608.51|606.31|608.73|606.53|608.73|606.53|608.51|606.31|0
1645111190000|2022-02-17 15:19:50|609.19|606.99|609.19|606.99|609.19|606.99|608.73|606.53|0
1645111200000|2022-02-17 15:20:00|609.88|607.68|609.65|607.45|609.88|607.68|609.65|607.45|0
1645111210000|2022-02-17 15:20:10|609.88|607.68|610.8|608.6|610.8|608.6|609.88|607.68|0
1645111220000|2022-02-17 15:20:20|609.88|607.68|609.19|606.99|609.88|607.68|609.19|606.99|0
1645111230000|2022-02-17 15:20:30|609.88|607.68|610.11|607.91|610.46|608.26|609.88|607.68|0
1645111240000|2022-02-17 15:20:40|610.8|608.6|611.26|609.06|611.26|609.06|610.8|608.6|0
1645111250000|2022-02-17 15:20:50|611.38|609.18|611.95|609.75|611.95|609.75|611.38|609.18|0
1645111260000|2022-02-17 15:21:00|612.41|610.21|613.32|611.12|613.32|611.12|612.41|610.21|0
1645111270000|2022-02-17 15:21:10|613.55|611.35|613.9|611.7|614.47|612.27|613.55|611.35|0
1645111280000|2022-02-17 15:21:20|614.01|611.81|614.01|611.81|614.47|612.27|614.01|611.81|0
1645111290000|2022-02-17 15:21:30|613.55|611.35|614.24|612.04|614.47|612.27|613.32|611.12|0
1645111300000|2022-02-17 15:21:40|614.47|612.27|614.93|612.73|615.16|612.96|614.47|612.27|0
1645111310000|2022-02-17 15:21:50|615.16|612.96|615.39|613.19|615.62|613.42|615.16|612.96|0
1645111320000|2022-02-17 15:22:00|615.62|613.42|614.47|612.27|615.85|613.65|614.47|612.27|0
1645111330000|2022-02-17 15:22:10|614.01|611.81|614.7|612.5|615.16|612.96|614.01|611.81|0
1645111340000|2022-02-17 15:22:20|614.01|611.81|613.78|611.58|614.01|611.81|613.09|610.89|0
1645111350000|2022-02-17 15:22:30|614.47|612.27|614.24|612.04|614.47|612.27|614.24|612.04|0
1645111360000|2022-02-17 15:22:40|613.78|611.58|614.01|611.81|614.01|611.81|613.78|611.58|0
1645111370000|2022-02-17 15:22:50|613.78|611.58|614.47|612.27|614.7|612.5|613.78|611.58|0
1645111380000|2022-02-17 15:23:00|614.01|611.81|613.55|611.35|614.01|611.81|613.55|611.35|0
1645111390000|2022-02-17 15:23:10|613.78|611.58|614.47|612.27|614.47|612.27|613.78|611.58|0
1645111400000|2022-02-17 15:23:20|614.7|612.5|614.24|612.04|614.7|612.5|614.24|612.04|0
1645111410000|2022-02-17 15:23:30|614.7|612.5|614.7|612.5|614.7|612.5|614.47|612.27|0
1645111420000|2022-02-17 15:23:40|614.47|612.27|614.47|612.27|614.7|612.5|614.47|612.27|0
1645111430000|2022-02-17 15:23:50|614.24|612.04|613.55|611.35|614.24|612.04|613.55|611.35|0
1645111440000|2022-02-17 15:24:00|614.01|611.81|614.47|612.27|614.47|612.27|614.01|611.81|0
1645111450000|2022-02-17 15:24:10|614.7|612.5|614.93|612.73|615.05|612.85|614.7|612.5|0
1645111460000|2022-02-17 15:24:20|614.24|612.04|614.59|612.39|614.59|612.39|614.24|612.04|0
1645111470000|2022-02-17 15:24:30|614.24|612.04|614.47|612.27|614.47|612.27|614.01|611.81|0
1645111480000|2022-02-17 15:24:40|614.7|612.5|614.93|612.73|614.93|612.73|614.47|612.27|0
1645111490000|2022-02-17 15:24:50|614.7|612.5|612.86|610.66|614.7|612.5|612.86|610.66|0
1645111500000|2022-02-17 15:25:00|613.09|610.89|614.47|612.27|614.47|612.27|613.09|610.89|0
1645111510000|2022-02-17 15:25:10|614.7|612.5|616.08|613.88|616.08|613.88|614.47|612.27|0
1645111520000|2022-02-17 15:25:20|615.85|613.65|616.54|614.34|617.23|615.03|615.85|613.65|0
1645111530000|2022-02-17 15:25:30|615.85|613.65|616.31|614.11|616.77|614.57|615.85|613.65|0
1645111540000|2022-02-17 15:25:40|616.43|614.23|616.77|614.57|616.77|614.57|616.08|613.88|0
1645111550000|2022-02-17 15:25:50|616.31|614.11|616.54|614.34|616.54|614.34|616.31|614.11|0
1645111560000|2022-02-17 15:26:00|616.89|614.69|617.46|615.26|617.46|615.26|616.54|614.34|0
1645111570000|2022-02-17 15:26:10|617|614.8|617.46|615.26|617.46|615.26|617|614.8|0
1645111580000|2022-02-17 15:26:20|617.23|615.03|617|614.8|617.23|615.03|617|614.8|0
1645111590000|2022-02-17 15:26:30|616.54|614.34|616.77|614.57|616.77|614.57|616.31|614.11|0
1645111600000|2022-02-17 15:26:40|616.54|614.34|616.31|614.11|616.77|614.57|616.31|614.11|0
1645111610000|2022-02-17 15:26:50|617.23|615.03|616.31|614.11|617.23|615.03|616.31|614.11|0
1645111620000|2022-02-17 15:27:00|616.77|614.57|616.77|614.57|617|614.8|616.77|614.57|0
1645111630000|2022-02-17 15:27:10|616.54|614.34|616.54|614.34|616.54|614.34|616.54|614.34|0
1645111640000|2022-02-17 15:27:20|616.31|614.11|615.85|613.65|616.31|614.11|615.62|613.42|0
1645111650000|2022-02-17 15:27:30|615.62|613.42|615.39|613.19|616.08|613.88|615.39|613.19|0
1645111660000|2022-02-17 15:27:40|615.62|613.42|615.39|613.19|615.62|613.42|615.16|612.96|0
1645111670000|2022-02-17 15:27:50|614.93|612.73|615.62|613.42|615.62|613.42|614.93|612.73|0
1645111680000|2022-02-17 15:28:00|615.39|613.19|616.31|614.11|616.31|614.11|615.39|613.19|0
1645111690000|2022-02-17 15:28:10|616.08|613.88|615.16|612.96|616.08|613.88|615.16|612.96|0
1645111700000|2022-02-17 15:28:20|614.24|612.04|614.01|611.81|614.47|612.27|614.01|611.81|0
1645111710000|2022-02-17 15:28:30|614.24|612.04|615.85|613.65|615.85|613.65|614.24|612.04|0
1645111720000|2022-02-17 15:28:40|615.97|613.77|615.85|613.65|616.31|614.11|615.85|613.65|0
1645111730000|2022-02-17 15:28:50|615.62|613.42|616.77|614.57|616.77|614.57|615.62|613.42|0
1645111740000|2022-02-17 15:29:00|616.54|614.34|616.43|614.23|616.77|614.57|616.43|614.23|0
1645111750000|2022-02-17 15:29:10|616.77|614.57|616.54|614.34|616.77|614.57|616.08|613.88|0
1645111760000|2022-02-17 15:29:20|616.43|614.23|616.31|614.11|616.77|614.57|616.31|614.11|0
1645111770000|2022-02-17 15:29:30|617.23|615.03|617.23|615.03|617.69|615.49|617.23|615.03|0
1645111780000|2022-02-17 15:29:40|617|614.8|617.23|615.03|617.23|615.03|616.77|614.57|0
1645111790000|2022-02-17 15:29:50|617.46|615.26|617|614.8|617.46|615.26|617|614.8|0
1645111800000|2022-02-17 15:30:00|617.46|615.26|618.15|615.95|618.61|616.41|617.46|615.26|0
1645111810000|2022-02-17 15:30:10|617.69|615.49|618.38|616.18|618.38|616.18|617.69|615.49|0
1645111820000|2022-02-17 15:30:20|618.61|616.41|617.12|614.92|618.61|616.41|617.12|614.92|0
1645111830000|2022-02-17 15:30:30|616.31|614.11|616.08|613.88|616.31|614.11|615.85|613.65|0
1645111840000|2022-02-17 15:30:40|615.39|613.19|615.39|613.19|615.39|613.19|614.47|612.27|0
1645111850000|2022-02-17 15:30:50|614.93|612.73|615.39|613.19|616.08|613.88|614.93|612.73|0
1645111860000|2022-02-17 15:31:00|614.93|612.73|614.24|612.04|615.16|612.96|614.24|612.04|0
1645111870000|2022-02-17 15:31:10|613.32|611.12|613.55|611.35|613.55|611.35|613.32|611.12|0
1645111880000|2022-02-17 15:31:20|613.78|611.58|613.78|611.58|614.01|611.81|613.78|611.58|0
1645111890000|2022-02-17 15:31:30|613.32|611.12|614.01|611.81|614.01|611.81|613.32|611.12|0
1645111900000|2022-02-17 15:31:40|613.78|611.58|613.55|611.35|613.78|611.58|613.32|611.12|0
1645111910000|2022-02-17 15:31:50|613.78|611.58|612.86|610.66|614.01|611.81|612.86|610.66|0
1645111920000|2022-02-17 15:32:00|612.63|610.43|613.09|610.89|613.78|611.58|612.63|610.43|0
1645111930000|2022-02-17 15:32:10|612.63|610.43|613.32|611.12|613.32|611.12|612.63|610.43|0
1645111940000|2022-02-17 15:32:20|612.86|610.66|612.86|610.66|612.86|610.66|612.63|610.43|0
1645111950000|2022-02-17 15:32:30|612.63|610.43|611.71|609.51|612.63|610.43|611.71|609.51|0
1645111960000|2022-02-17 15:32:40|611.94|609.74|613.09|610.89|613.09|610.89|611.94|609.74|0
1645111970000|2022-02-17 15:32:50|613.32|611.12|613.55|611.35|613.55|611.35|613.32|611.12|0
1645111980000|2022-02-17 15:33:00|613.09|610.89|614.24|612.04|614.24|612.04|613.09|610.89|0
1645111990000|2022-02-17 15:33:10|613.78|611.58|614.24|612.04|614.24|612.04|613.78|611.58|0
1645112000000|2022-02-17 15:33:20|613.78|611.58|613.55|611.35|613.78|611.58|613.55|611.35|0
1645112010000|2022-02-17 15:33:30|613.09|610.89|613.55|611.35|613.55|611.35|613.09|610.89|0
1645112020000|2022-02-17 15:33:40|613.32|611.12|614.01|611.81|614.01|611.81|613.32|611.12|0
1645112030000|2022-02-17 15:33:50|613.32|611.12|614.24|612.04|614.24|612.04|613.32|611.12|0
1645112040000|2022-02-17 15:34:00|614.7|612.5|614.24|612.04|614.7|612.5|614.01|611.81|0
1645112050000|2022-02-17 15:34:10|614.01|611.81|614.01|611.81|614.24|612.04|614.01|611.81|0
1645112060000|2022-02-17 15:34:20|613.55|611.35|614.24|612.04|614.24|612.04|613.55|611.35|0
1645112070000|2022-02-17 15:34:30|613.78|611.58|613.92|611.72|613.92|611.72|613.09|610.89|0
1645112080000|2022-02-17 15:34:40|614.15|611.95|613.89|611.69|614.15|611.95|613.54|611.34|0
1645112090000|2022-02-17 15:34:50|614|611.8|613.39|611.19|614.23|612.03|613.39|611.19|0
1645112100000|2022-02-17 15:35:00|614.08|611.88|615|612.8|615|612.8|614.08|611.88|0
1645112110000|2022-02-17 15:35:10|614.54|612.34|614.31|612.11|614.77|612.57|614.31|612.11|0
1645112120000|2022-02-17 15:35:20|614.08|611.88|614.08|611.88|614.08|611.88|613.39|611.19|0
1645112130000|2022-02-17 15:35:30|613.74|611.54|615.23|613.03|615.23|613.03|613.74|611.54|0
1645112140000|2022-02-17 15:35:40|615|612.8|614.77|612.57|615|612.8|614.77|612.57|0
1645112150000|2022-02-17 15:35:50|615|612.8|615.23|613.03|615.46|613.26|615|612.8|0
1645112160000|2022-02-17 15:36:00|614.77|612.57|614.31|612.11|614.77|612.57|614.31|612.11|0
1645112170000|2022-02-17 15:36:10|614.08|611.88|614.08|611.88|614.43|612.23|614.08|611.88|0
1645112180000|2022-02-17 15:36:20|613.85|611.65|613.62|611.42|613.85|611.65|613.62|611.42|0
1645112190000|2022-02-17 15:36:30|613.39|611.19|613.16|610.96|613.39|611.19|612.7|610.5|0
1645112200000|2022-02-17 15:36:40|612.93|610.73|613.62|611.42|613.62|611.42|612.93|610.73|0
1645112210000|2022-02-17 15:36:50|614.31|612.11|614.31|612.11|614.31|612.11|614.08|611.88|0
1645112220000|2022-02-17 15:37:00|614.54|612.34|614.77|612.57|614.77|612.57|614.08|611.88|0
1645112230000|2022-02-17 15:37:10|614.54|612.34|614.54|612.34|614.54|612.34|614.54|612.34|0
1645112240000|2022-02-17 15:37:20|615|612.8|615.92|613.72|615.92|613.72|615|612.8|0
1645112250000|2022-02-17 15:37:30|615.46|613.26|614.54|612.34|615.46|613.26|614.54|612.34|0
1645112260000|2022-02-17 15:37:40|614.77|612.57|614.31|612.11|614.77|612.57|614.31|612.11|0
1645112270000|2022-02-17 15:37:50|615|612.8|614.77|612.57|615|612.8|614.54|612.34|0
1645112280000|2022-02-17 15:38:00|614.31|612.11|613.97|611.77|614.54|612.34|613.97|611.77|0
1645112290000|2022-02-17 15:38:10|614.08|611.88|614.54|612.34|614.54|612.34|614.08|611.88|0
1645112300000|2022-02-17 15:38:20|614.31|612.11|613.62|611.42|614.31|612.11|613.62|611.42|0
1645112310000|2022-02-17 15:38:30|613.85|611.65|612.93|610.73|613.85|611.65|612.93|610.73|0
1645112320000|2022-02-17 15:38:40|612.7|610.5|612.7|610.5|612.7|610.5|612.47|610.27|0
1645112330000|2022-02-17 15:38:50|613.16|610.96|614.08|611.88|614.08|611.88|613.16|610.96|0
1645112340000|2022-02-17 15:39:00|613.97|611.77|612.7|610.5|613.97|611.77|612.7|610.5|0
1645112350000|2022-02-17 15:39:10|612.47|610.27|612.7|610.5|612.7|610.5|612.47|610.27|0
1645112360000|2022-02-17 15:39:20|612.93|610.73|612.24|610.04|612.93|610.73|612.24|610.04|0
1645112370000|2022-02-17 15:39:30|611.78|609.58|611.78|609.58|611.78|609.58|611.55|609.35|0
1645112380000|2022-02-17 15:39:40|611.55|609.35|611.78|609.58|612.01|609.81|611.55|609.35|0
1645112390000|2022-02-17 15:39:50|612.01|609.81|611.67|609.47|612.01|609.81|611.67|609.47|0
1645112400000|2022-02-17 15:40:00|612.01|609.81|612.7|610.5|612.7|610.5|612.01|609.81|0
1645112410000|2022-02-17 15:40:10|613.16|610.96|613.62|611.42|613.85|611.65|613.16|610.96|0
1645112420000|2022-02-17 15:40:20|613.39|611.19|612.93|610.73|613.39|611.19|612.47|610.27|0
1645112430000|2022-02-17 15:40:30|612.7|610.5|613.85|611.65|613.85|611.65|612.7|610.5|0
1645112440000|2022-02-17 15:40:40|614.31|612.11|614.31|612.11|614.31|612.11|614.31|612.11|0
1645112450000|2022-02-17 15:40:50|614.54|612.34|614.54|612.34|614.54|612.34|614.08|611.88|0
1645112460000|2022-02-17 15:41:00|614.08|611.88|612.93|610.73|614.08|611.88|612.93|610.73|0
1645112470000|2022-02-17 15:41:10|612.7|610.5|612.01|609.81|612.7|610.5|612.01|609.81|0
1645112480000|2022-02-17 15:41:20|612.24|610.04|611.78|609.58|612.24|610.04|611.78|609.58|0
1645112490000|2022-02-17 15:41:30|612.01|609.81|611.78|609.58|612.13|609.93|611.78|609.58|0
1645112500000|2022-02-17 15:41:40|612.01|609.81|612.01|609.81|612.01|609.81|611.78|609.58|0
1645112510000|2022-02-17 15:41:50|612.24|610.04|612.59|610.39|612.59|610.39|612.01|609.81|0
1645112520000|2022-02-17 15:42:00|612.7|610.5|612.24|610.04|612.93|610.73|612.24|610.04|0
1645112530000|2022-02-17 15:42:10|612.01|609.81|612.24|610.04|612.24|610.04|611.78|609.58|0
1645112540000|2022-02-17 15:42:20|612.47|610.27|612.24|610.04|612.47|610.27|612.24|610.04|0
1645112550000|2022-02-17 15:42:30|612.01|609.81|611.78|609.58|612.01|609.81|611.55|609.35|0
1645112560000|2022-02-17 15:42:40|612.01|609.81|612.01|609.81|612.01|609.81|611.78|609.58|0
1645112570000|2022-02-17 15:42:50|612.47|610.27|611.78|609.58|612.47|610.27|611.55|609.35|0
1645112580000|2022-02-17 15:43:00|611.67|609.47|612.01|609.81|612.01|609.81|611.67|609.47|0
1645112590000|2022-02-17 15:43:10|611.32|609.12|611.32|609.12|611.32|609.12|611.09|608.89|0
1645112600000|2022-02-17 15:43:20|611.55|609.35|611.55|609.35|612.01|609.81|611.55|609.35|0
1645112610000|2022-02-17 15:43:30|611.09|608.89|611.32|609.12|611.32|609.12|610.86|608.66|0
1645112620000|2022-02-17 15:43:40|611.44|609.24|610.86|608.66|611.44|609.24|610.86|608.66|0
1645112630000|2022-02-17 15:43:50|611.32|609.12|611.32|609.12|611.32|609.12|611.09|608.89|0
1645112640000|2022-02-17 15:44:00|611.55|609.35|612.24|610.04|612.47|610.27|611.44|609.24|0
1645112650000|2022-02-17 15:44:10|612.01|609.81|611.78|609.58|612.01|609.81|611.55|609.35|0
1645112660000|2022-02-17 15:44:20|612.01|609.81|611.78|609.58|612.01|609.81|611.78|609.58|0
1645112670000|2022-02-17 15:44:30|612.01|609.81|611.55|609.35|612.01|609.81|611.09|608.89|0
1645112680000|2022-02-17 15:44:40|611.09|608.89|611.78|609.58|611.78|609.58|611.09|608.89|0
1645112690000|2022-02-17 15:44:50|611.55|609.35|611.78|609.58|611.78|609.58|611.55|609.35|0
1645112700000|2022-02-17 15:45:00|612.24|610.04|612.01|609.81|612.24|610.04|612.01|609.81|0
1645112710000|2022-02-17 15:45:10|612.47|610.27|612.47|610.27|612.93|610.73|612.24|610.04|0
1645112720000|2022-02-17 15:45:20|612.7|610.5|612.7|610.5|612.7|610.5|612.47|610.27|0
1645112730000|2022-02-17 15:45:30|612.47|610.27|614.08|611.88|614.08|611.88|612.47|610.27|0
1645112740000|2022-02-17 15:45:40|614.31|612.11|614.08|611.88|614.77|612.57|614.08|611.88|0
1645112750000|2022-02-17 15:45:50|614.31|612.11|615|612.8|615.46|613.26|614.31|612.11|0
1645112760000|2022-02-17 15:46:00|615.92|613.72|616.61|614.41|616.61|614.41|615.92|613.72|0
1645112770000|2022-02-17 15:46:10|616.84|614.64|617.3|615.1|617.3|615.1|616.84|614.64|0
1645112780000|2022-02-17 15:46:20|616.61|614.41|613.16|610.96|616.61|614.41|613.16|610.96|0
1645112790000|2022-02-17 15:46:30|611.55|609.35|608.33|606.13|611.55|609.35|608.33|606.13|0
1645112800000|2022-02-17 15:46:40|607.87|605.67|610.17|607.97|610.17|607.97|607.64|605.44|0
1645112810000|2022-02-17 15:46:50|611.09|608.89|613.16|610.96|613.16|610.96|611.09|608.89|0
1645112820000|2022-02-17 15:47:00|613.39|611.19|612.01|609.81|613.39|611.19|612.01|609.81|0
1645112830000|2022-02-17 15:47:10|610.63|608.43|615.69|613.49|616.61|614.41|610.63|608.43|0
1645112840000|2022-02-17 15:47:20|613.62|611.42|612.01|609.81|613.62|611.42|612.01|609.81|0
1645112850000|2022-02-17 15:47:30|611.78|609.58|612.7|610.5|612.93|610.73|611.67|609.47|0
1645112860000|2022-02-17 15:47:40|611.78|609.58|612.7|610.5|612.7|610.5|611.78|609.58|0
1645112870000|2022-02-17 15:47:50|613.16|610.96|613.85|611.65|613.85|611.65|613.16|610.96|0
1645112880000|2022-02-17 15:48:00|613.39|611.19|615|612.8|615|612.8|613.16|610.96|0
1645112890000|2022-02-17 15:48:10|614.54|612.34|614.54|612.34|614.77|612.57|614.31|612.11|0
1645112900000|2022-02-17 15:48:20|614.77|612.57|614.54|612.34|614.77|612.57|614.54|612.34|0
1645112910000|2022-02-17 15:48:30|614.77|612.57|615.23|613.03|615.23|613.03|614.77|612.57|0
1645112920000|2022-02-17 15:48:40|615.46|613.26|615.92|613.72|615.92|613.72|615.23|613.03|0
1645112930000|2022-02-17 15:48:50|616.15|613.95|615.46|613.26|616.15|613.95|615.46|613.26|0
1645112940000|2022-02-17 15:49:00|614.54|612.34|614.54|612.34|614.77|612.57|614.54|612.34|0
1645112950000|2022-02-17 15:49:10|614.66|612.46|614.77|612.57|614.77|612.57|613.97|611.77|0
1645112960000|2022-02-17 15:49:20|615|612.8|614.77|612.57|615|612.8|614.31|612.11|0
1645112970000|2022-02-17 15:49:30|614.43|612.23|615.23|613.03|615.23|613.03|614.43|612.23|0
1645112980000|2022-02-17 15:49:40|615|612.8|613.85|611.65|615|612.8|613.85|611.65|0
1645112990000|2022-02-17 15:49:50|613.39|611.19|614.54|612.34|614.54|612.34|613.39|611.19|0
1645113000000|2022-02-17 15:50:00|613.39|611.19|614.54|612.34|614.54|612.34|613.39|611.19|0
1645113010000|2022-02-17 15:50:10|614.31|612.11|615|612.8|615|612.8|614.31|612.11|0
1645113020000|2022-02-17 15:50:20|614.77|612.57|615.23|613.03|615.23|613.03|614.77|612.57|0
1645113030000|2022-02-17 15:50:30|615.46|613.26|614.54|612.34|615.46|613.26|614.54|612.34|0
1645113040000|2022-02-17 15:50:40|614.77|612.57|614.77|612.57|614.77|612.57|614.54|612.34|0
1645113050000|2022-02-17 15:50:50|615.23|613.03|615.46|613.26|615.46|613.26|615|612.8|0
1645113060000|2022-02-17 15:51:00|616.38|614.18|615.23|613.03|616.38|614.18|615.23|613.03|0
1645113070000|2022-02-17 15:51:10|615.46|613.26|615.23|613.03|615.46|613.26|615|612.8|0
1645113080000|2022-02-17 15:51:20|614.54|612.34|615.69|613.49|615.69|613.49|614.54|612.34|0
1645113090000|2022-02-17 15:51:30|616.15|613.95|616.61|614.41|616.84|614.64|616.15|613.95|0
1645113100000|2022-02-17 15:51:40|616.84|614.64|617.07|614.87|617.07|614.87|616.84|614.64|0
1645113110000|2022-02-17 15:51:50|617.53|615.33|617.53|615.33|617.76|615.56|617.53|615.33|0
1645113120000|2022-02-17 15:52:00|617.76|615.56|616.15|613.95|617.76|615.56|616.15|613.95|0
1645113130000|2022-02-17 15:52:10|615.69|613.49|615|612.8|615.69|613.49|615|612.8|0
1645113140000|2022-02-17 15:52:20|614.77|612.57|614.54|612.34|614.77|612.57|614.31|612.11|0
1645113150000|2022-02-17 15:52:30|614.77|612.57|615|612.8|615|612.8|614.54|612.34|0
1645113160000|2022-02-17 15:52:40|614.77|612.57|614.54|612.34|614.77|612.57|614.54|612.34|0
1645113170000|2022-02-17 15:52:50|615|612.8|615|612.8|615.92|613.72|615|612.8|0
1645113180000|2022-02-17 15:53:00|614.77|612.57|613.85|611.65|614.77|612.57|613.85|611.65|0
1645113190000|2022-02-17 15:53:10|613.62|611.42|613.62|611.42|613.62|611.42|613.39|611.19|0
1645113200000|2022-02-17 15:53:20|614.43|612.23|613.16|610.96|614.54|612.34|613.16|610.96|0
1645113210000|2022-02-17 15:53:30|612.93|610.73|613.39|611.19|613.39|611.19|612.93|610.73|0
1645113220000|2022-02-17 15:53:40|613.16|610.96|613.16|610.96|613.16|610.96|612.93|610.73|0
1645113230000|2022-02-17 15:53:50|612.7|610.5|612.7|610.5|612.7|610.5|612.47|610.27|0
1645113240000|2022-02-17 15:54:00|613.16|610.96|613.39|611.19|613.39|611.19|613.16|610.96|0
1645113250000|2022-02-17 15:54:10|612.47|610.27|612.93|610.73|613.39|611.19|612.47|610.27|0
1645113260000|2022-02-17 15:54:20|613.39|611.19|612.93|610.73|613.39|611.19|612.93|610.73|0
1645113270000|2022-02-17 15:54:30|613.39|611.19|613.51|611.31|614.08|611.88|613.39|611.19|0
1645113280000|2022-02-17 15:54:40|613.62|611.42|612.7|610.5|613.62|611.42|612.7|610.5|0
1645113290000|2022-02-17 15:54:50|612.93|610.73|613.16|610.96|613.39|611.19|612.93|610.73|0
1645113300000|2022-02-17 15:55:00|612.47|610.27|611.55|609.35|613.16|610.96|611.55|609.35|0
1645113310000|2022-02-17 15:55:10|611.32|609.12|611.55|609.35|611.55|609.35|611.32|609.12|0
1645113320000|2022-02-17 15:55:20|611.78|609.58|610.4|608.2|611.78|609.58|610.4|608.2|0
1645113330000|2022-02-17 15:55:30|610.17|607.97|610.17|607.97|610.4|608.2|610.17|607.97|0
1645113340000|2022-02-17 15:55:40|609.94|607.74|609.71|607.51|609.94|607.74|609.71|607.51|0
1645113350000|2022-02-17 15:55:50|609.48|607.28|609.02|606.82|609.71|607.51|609.02|606.82|0
1645113360000|2022-02-17 15:56:00|609.25|607.05|610.17|607.97|610.17|607.97|609.25|607.05|0
1645113370000|2022-02-17 15:56:10|609.71|607.51|610.4|608.2|610.4|608.2|609.48|607.28|0
1645113380000|2022-02-17 15:56:20|610.17|607.97|610.63|608.43|610.86|608.66|610.17|607.97|0
1645113390000|2022-02-17 15:56:30|610.17|607.97|609.71|607.51|610.17|607.97|609.71|607.51|0
1645113400000|2022-02-17 15:56:40|609.48|607.28|609.48|607.28|609.71|607.51|609.48|607.28|0
1645113410000|2022-02-17 15:56:50|609.94|607.74|610.17|607.97|610.17|607.97|609.25|607.05|0
1645113420000|2022-02-17 15:57:00|609.71|607.51|608.79|606.59|609.71|607.51|608.56|606.36|0
1645113430000|2022-02-17 15:57:10|608.45|606.25|608.79|606.59|609.02|606.82|608.45|606.25|0
1645113440000|2022-02-17 15:57:20|609.02|606.82|608.79|606.59|609.02|606.82|608.79|606.59|0
1645113450000|2022-02-17 15:57:30|609.02|606.82|609.94|607.74|609.94|607.74|609.02|606.82|0
1645113460000|2022-02-17 15:57:40|610.17|607.97|610.17|607.97|610.17|607.97|609.94|607.74|0
1645113470000|2022-02-17 15:57:50|609.94|607.74|609.48|607.28|609.94|607.74|609.48|607.28|0
1645113480000|2022-02-17 15:58:00|609.6|607.4|609.25|607.05|609.6|607.4|609.02|606.82|0
1645113490000|2022-02-17 15:58:10|609.02|606.82|609.14|606.94|609.25|607.05|609.02|606.82|0
1645113500000|2022-02-17 15:58:20|609.02|606.82|609.71|607.51|609.71|607.51|609.02|606.82|0
1645113510000|2022-02-17 15:58:30|609.94|607.74|610.17|607.97|610.17|607.97|609.94|607.74|0
1645113520000|2022-02-17 15:58:40|610.86|608.66|610.4|608.2|610.86|608.66|610.17|607.97|0
1645113530000|2022-02-17 15:58:50|609.94|607.74|609.25|607.05|610.06|607.86|609.25|607.05|0
1645113540000|2022-02-17 15:59:00|608.56|606.36|609.25|607.05|609.25|607.05|608.56|606.36|0
1645113550000|2022-02-17 15:59:10|608.79|606.59|608.33|606.13|608.79|606.59|608.33|606.13|0
1645113560000|2022-02-17 15:59:20|608.56|606.36|608.33|606.13|608.56|606.36|608.33|606.13|0
1645113570000|2022-02-17 15:59:30|608.56|606.36|608.27|606.07|608.56|606.36|608.04|605.84|0
1645113580000|2022-02-17 15:59:40|608.73|606.53|608.04|605.84|608.96|606.76|608.04|605.84|0
1645113590000|2022-02-17 15:59:50|608.27|606.07|607.58|605.38|608.27|606.07|607.58|605.38|0
1645113600000|2022-02-17 16:00:00|608.04|605.84|608.5|606.3|608.96|606.76|607.81|605.61|0
1645113610000|2022-02-17 16:00:10|608.27|606.07|609.19|606.99|609.19|606.99|608.27|606.07|0
1645113620000|2022-02-17 16:00:20|609.56|607.36|610.48|608.28|610.48|608.28|609.56|607.36|0
1645113630000|2022-02-17 16:00:30|610.02|607.82|608.76|606.56|610.02|607.82|608.76|606.56|0
1645113640000|2022-02-17 16:00:40|608.64|606.44|609.56|607.36|609.56|607.36|608.64|606.44|0
1645113650000|2022-02-17 16:00:50|609.79|607.59|609.1|606.9|609.79|607.59|609.1|606.9|0
1645113660000|2022-02-17 16:01:00|608.99|606.79|608.64|606.44|608.99|606.79|608.64|606.44|0
1645113670000|2022-02-17 16:01:10|608.87|606.67|608.41|606.21|608.87|606.67|608.41|606.21|0
1645113680000|2022-02-17 16:01:20|608.18|605.98|607.95|605.75|608.18|605.98|607.72|605.52|0
1645113690000|2022-02-17 16:01:30|607.72|605.52|607.03|604.83|607.72|605.52|607.03|604.83|0
1645113700000|2022-02-17 16:01:40|606.8|604.6|607.72|605.52|607.72|605.52|606.8|604.6|0
1645113710000|2022-02-17 16:01:50|607.61|605.41|607.26|605.06|607.61|605.41|607.26|605.06|0
1645113720000|2022-02-17 16:02:00|607.49|605.29|607.72|605.52|607.84|605.64|607.49|605.29|0
1645113730000|2022-02-17 16:02:10|608.18|605.98|608.07|605.87|608.18|605.98|608.07|605.87|0
1645113740000|2022-02-17 16:02:20|607.72|605.52|607.95|605.75|608.07|605.87|607.72|605.52|0
1645113750000|2022-02-17 16:02:30|607.03|604.83|606.8|604.6|607.03|604.83|606.57|604.37|0
1645113760000|2022-02-17 16:02:40|607.03|604.83|607.15|604.95|607.15|604.95|606.57|604.37|0
1645113770000|2022-02-17 16:02:50|606.8|604.6|606.8|604.6|606.8|604.6|606.34|604.14|0
1645113780000|2022-02-17 16:03:00|606.57|604.37|607.49|605.29|607.49|605.29|606.57|604.37|0
1645113790000|2022-02-17 16:03:10|607.95|605.75|608.41|606.21|608.87|606.67|607.95|605.75|0
1645113800000|2022-02-17 16:03:20|607.84|605.64|608.87|606.67|608.87|606.67|607.84|605.64|0
1645113810000|2022-02-17 16:03:30|608.41|606.21|608.41|606.21|608.64|606.44|608.41|606.21|0
1645113820000|2022-02-17 16:03:40|608.18|605.98|608.37|606.17|608.6|606.4|608.18|605.98|0
1645113830000|2022-02-17 16:03:50|608.64|606.44|609.33|607.13|609.33|607.13|608.64|606.44|0
1645113840000|2022-02-17 16:04:00|609.1|606.9|609.1|606.9|609.1|606.9|608.87|606.67|0
1645113850000|2022-02-17 16:04:10|608.76|606.56|608.87|606.67|609.1|606.9|608.76|606.56|0
1645113860000|2022-02-17 16:04:20|609.1|606.9|609.33|607.13|609.33|607.13|609.1|606.9|0
1645113870000|2022-02-17 16:04:30|609.68|607.48|609.56|607.36|609.79|607.59|609.56|607.36|0
1645113880000|2022-02-17 16:04:40|610.02|607.82|609.56|607.36|610.02|607.82|609.56|607.36|0
1645113890000|2022-02-17 16:04:50|609.79|607.59|610.25|608.05|610.25|608.05|609.79|607.59|0
1645113900000|2022-02-17 16:05:00|609.79|607.59|608.87|606.67|609.79|607.59|608.87|606.67|0
1645113910000|2022-02-17 16:05:10|608.64|606.44|608.64|606.44|608.87|606.67|608.64|606.44|0
1645113920000|2022-02-17 16:05:20|609.1|606.9|608.53|606.33|609.22|607.02|608.41|606.21|0
1645113930000|2022-02-17 16:05:30|608.18|605.98|607.26|605.06|608.41|606.21|607.26|605.06|0
1645113940000|2022-02-17 16:05:40|607.95|605.75|606.8|604.6|607.95|605.75|606.8|604.6|0
1645113950000|2022-02-17 16:05:50|606.92|604.72|607.03|604.83|607.03|604.83|606.8|604.6|0
1645113960000|2022-02-17 16:06:00|606.8|604.6|607.03|604.83|607.15|604.95|606.8|604.6|0
1645113970000|2022-02-17 16:06:10|606.8|604.6|606.92|604.72|607.26|605.06|606.8|604.6|0
1645113980000|2022-02-17 16:06:20|606.34|604.14|607.26|605.06|607.26|605.06|606.34|604.14|0
1645113990000|2022-02-17 16:06:30|607.49|605.29|606.8|604.6|607.49|605.29|606.8|604.6|0
1645114000000|2022-02-17 16:06:40|607.03|604.83|606.8|604.6|607.03|604.83|606.57|604.37|0
1645114010000|2022-02-17 16:06:50|607.49|605.29|606.34|604.14|607.49|605.29|606.34|604.14|0
1645114020000|2022-02-17 16:07:00|606.11|603.91|605.65|603.45|606.57|604.37|605.65|603.45|0
1645114030000|2022-02-17 16:07:10|605.88|603.68|604.73|602.53|605.88|603.68|604.73|602.53|0
1645114040000|2022-02-17 16:07:20|604.5|602.3|605.19|602.99|605.19|602.99|604.5|602.3|0
1645114050000|2022-02-17 16:07:30|604.85|602.65|604.73|602.53|604.85|602.65|604.73|602.53|0
1645114060000|2022-02-17 16:07:40|604.96|602.76|605.19|602.99|605.19|602.99|604.96|602.76|0
1645114070000|2022-02-17 16:07:50|605.42|603.22|605.19|602.99|605.65|603.45|605.19|602.99|0
1645114080000|2022-02-17 16:08:00|604.5|602.3|605.31|603.11|605.31|603.11|604.5|602.3|0
1645114090000|2022-02-17 16:08:10|605.42|603.22|606.57|604.37|606.57|604.37|605.42|603.22|0
1645114100000|2022-02-17 16:08:20|606.8|604.6|607.26|605.06|607.26|605.06|606.57|604.37|0
1645114110000|2022-02-17 16:08:30|607.49|605.29|607.03|604.83|607.49|605.29|607.03|604.83|0
1645114120000|2022-02-17 16:08:40|607.26|605.06|607.49|605.29|607.49|605.29|607.26|605.06|0
1645114130000|2022-02-17 16:08:50|608.07|605.87|607.72|605.52|608.41|606.21|607.72|605.52|0
1645114140000|2022-02-17 16:09:00|607.95|605.75|607.81|605.61|607.95|605.75|607.72|605.52|0
1645114150000|2022-02-17 16:09:10|608.04|605.84|608.27|606.07|608.5|606.3|608.04|605.84|0
1645114160000|2022-02-17 16:09:20|607.9|605.7|607.79|605.59|608.13|605.93|607.67|605.47|0
1645114170000|2022-02-17 16:09:30|607.67|605.47|608.27|606.07|608.27|606.07|607.21|605.01|0
1645114180000|2022-02-17 16:09:40|607.81|605.61|607.58|605.38|608.27|606.07|607.58|605.38|0
1645114190000|2022-02-17 16:09:50|608.5|606.3|608.5|606.3|608.5|606.3|608.27|606.07|0
1645114200000|2022-02-17 16:10:00|608.39|606.19|607.81|605.61|608.39|606.19|607.81|605.61|0
1645114210000|2022-02-17 16:10:10|607.58|605.38|606.77|604.57|607.58|605.38|606.77|604.57|0
1645114220000|2022-02-17 16:10:20|606.88|604.68|606.88|604.68|606.88|604.68|606.65|604.45|0
1645114230000|2022-02-17 16:10:30|607.12|604.92|607.12|604.92|607.35|605.15|607.12|604.92|0
1645114240000|2022-02-17 16:10:40|606.88|604.68|607.35|605.15|607.35|605.15|606.42|604.22|0
1645114250000|2022-02-17 16:10:50|607.81|605.61|606.42|604.22|607.81|605.61|606.42|604.22|0
1645114260000|2022-02-17 16:11:00|606.88|604.68|607.47|605.27|607.58|605.38|606.88|604.68|0
1645114270000|2022-02-17 16:11:10|607.12|604.92|607.81|605.61|607.81|605.61|607.12|604.92|0
1645114280000|2022-02-17 16:11:20|607.7|605.5|606.88|604.68|607.7|605.5|606.88|604.68|0
1645114290000|2022-02-17 16:11:30|606.65|604.45|607.12|604.92|607.12|604.92|606.65|604.45|0
1645114300000|2022-02-17 16:11:40|607.35|605.15|607.35|605.15|607.58|605.38|607.12|604.92|0
1645114310000|2022-02-17 16:11:50|607.58|605.38|607.35|605.15|607.58|605.38|607.35|605.15|0
1645114320000|2022-02-17 16:12:00|606.88|604.68|606.19|603.99|606.88|604.68|606.19|603.99|0
1645114330000|2022-02-17 16:12:10|606.08|603.88|605.5|603.3|606.42|604.22|605.5|603.3|0
1645114340000|2022-02-17 16:12:20|605.73|603.53|605.73|603.53|605.96|603.76|605.73|603.53|0
1645114350000|2022-02-17 16:12:30|605.5|603.3|606.19|603.99|606.19|603.99|605.5|603.3|0
1645114360000|2022-02-17 16:12:40|606.65|604.45|605.96|603.76|606.65|604.45|605.96|603.76|0
1645114370000|2022-02-17 16:12:50|605.5|603.3|604.81|602.61|605.5|603.3|604.81|602.61|0
1645114380000|2022-02-17 16:13:00|604.35|602.15|603.66|601.46|604.35|602.15|603.43|601.23|0
1645114390000|2022-02-17 16:13:10|603.89|601.69|604.58|602.38|604.58|602.38|603.89|601.69|0
1645114400000|2022-02-17 16:13:20|604.24|602.04|604.35|602.15|604.58|602.38|604.24|602.04|0
1645114410000|2022-02-17 16:13:30|604.12|601.92|604.12|601.92|604.35|602.15|603.89|601.69|0
1645114420000|2022-02-17 16:13:40|604.35|602.15|602.97|600.77|604.35|602.15|602.97|600.77|0
1645114430000|2022-02-17 16:13:50|602.51|600.31|601.82|599.62|602.51|600.31|601.82|599.62|0
1645114440000|2022-02-17 16:14:00|601.59|599.39|601.36|599.16|601.82|599.62|601.36|599.16|0
1645114450000|2022-02-17 16:14:10|602.28|600.08|602.97|600.77|602.97|600.77|602.28|600.08|0
1645114460000|2022-02-17 16:14:20|602.74|600.54|603.2|601|603.2|601|602.74|600.54|0
1645114470000|2022-02-17 16:14:30|603.43|601.23|602.74|600.54|603.43|601.23|602.74|600.54|0
1645114480000|2022-02-17 16:14:40|602.51|600.31|602.51|600.31|602.74|600.54|602.51|600.31|0
1645114490000|2022-02-17 16:14:50|602.74|600.54|602.74|600.54|602.97|600.77|602.74|600.54|0
1645114500000|2022-02-17 16:15:00|603.2|601|603.66|601.46|603.66|601.46|603.2|601|0
1645114510000|2022-02-17 16:15:10|603.43|601.23|603.2|601|603.43|601.23|603.2|601|0
1645114520000|2022-02-17 16:15:20|603.43|601.23|602.74|600.54|603.43|601.23|602.74|600.54|0
1645114530000|2022-02-17 16:15:30|603.43|601.23|603.43|601.23|603.43|601.23|603.2|601|0
1645114540000|2022-02-17 16:15:40|603.66|601.46|603.2|601|603.66|601.46|603.2|601|0
1645114550000|2022-02-17 16:15:50|603.43|601.23|603.66|601.46|604.12|601.92|603.43|601.23|0
1645114560000|2022-02-17 16:16:00|603.89|601.69|603.66|601.46|603.89|601.69|603.43|601.23|0
1645114570000|2022-02-17 16:16:10|604.12|601.92|604.58|602.38|604.58|602.38|604.12|601.92|0
1645114580000|2022-02-17 16:16:20|604.12|601.92|604.12|601.92|604.12|601.92|603.89|601.69|0
1645114590000|2022-02-17 16:16:30|604.35|602.15|603.89|601.69|604.35|602.15|603.89|601.69|0
1645114600000|2022-02-17 16:16:40|603.66|601.46|603.89|601.69|603.89|601.69|603.43|601.23|0
1645114610000|2022-02-17 16:16:50|603.66|601.46|603.2|601|603.66|601.46|603.2|601|0
1645114620000|2022-02-17 16:17:00|603.43|601.23|602.97|600.77|603.43|601.23|602.97|600.77|0
1645114630000|2022-02-17 16:17:10|602.74|600.54|602.51|600.31|602.74|600.54|602.51|600.31|0
1645114640000|2022-02-17 16:17:20|602.63|600.43|602.28|600.08|602.63|600.43|602.28|600.08|0
1645114650000|2022-02-17 16:17:30|602.05|599.85|601.36|599.16|602.05|599.85|601.36|599.16|0
1645114660000|2022-02-17 16:17:40|600.45|598.25|600.9|598.7|600.9|598.7|600.45|598.25|0
1645114670000|2022-02-17 16:17:50|600.68|598.48|601.13|598.93|601.13|598.93|600.45|598.25|0
1645114680000|2022-02-17 16:18:00|600.45|598.25|600.22|598.02|600.45|598.25|600.22|598.02|0
1645114690000|2022-02-17 16:18:10|599.76|597.56|599.53|597.33|599.76|597.56|599.53|597.33|0
1645114700000|2022-02-17 16:18:20|599.3|597.1|599.76|597.56|599.76|597.56|599.3|597.1|0
1645114710000|2022-02-17 16:18:30|599.53|597.33|599.53|597.33|599.76|597.56|599.53|597.33|0
1645114720000|2022-02-17 16:18:40|599.99|597.79|599.53|597.33|599.99|597.79|599.53|597.33|0
1645114730000|2022-02-17 16:18:50|599.3|597.1|599.99|597.79|599.99|597.79|599.3|597.1|0
1645114740000|2022-02-17 16:19:00|600.9|598.7|601.13|598.93|601.13|598.93|600.9|598.7|0
1645114750000|2022-02-17 16:19:10|600.9|598.7|601.13|598.93|601.25|599.05|600.9|598.7|0
1645114760000|2022-02-17 16:19:20|601.36|599.16|601.59|599.39|601.59|599.39|601.36|599.16|0
1645114770000|2022-02-17 16:19:30|601.36|599.16|601.13|598.93|601.36|599.16|601.13|598.93|0
1645114780000|2022-02-17 16:19:40|601.36|599.16|601.59|599.39|601.59|599.39|601.36|599.16|0
1645114800000|2022-02-17 16:20:00|601.82|599.62|602.05|599.85|602.05|599.85|601.59|599.39|0
1645114810000|2022-02-17 16:20:10|601.82|599.62|601.59|599.39|602.05|599.85|601.59|599.39|0
1645114820000|2022-02-17 16:20:20|601.82|599.62|601.82|599.62|601.82|599.62|601.36|599.16|0
1645114830000|2022-02-17 16:20:30|601.36|599.16|602.28|600.08|602.28|600.08|601.36|599.16|0
1645114840000|2022-02-17 16:20:40|602.74|600.54|602.51|600.31|602.74|600.54|602.51|600.31|0
1645114850000|2022-02-17 16:20:50|602.17|599.97|602.17|599.97|602.74|600.54|602.17|599.97|0
1645114860000|2022-02-17 16:21:00|602.28|600.08|601.82|599.62|602.28|600.08|601.82|599.62|0
1645114870000|2022-02-17 16:21:10|602.05|599.85|602.05|599.85|602.28|600.08|602.05|599.85|0
1645114880000|2022-02-17 16:21:20|601.82|599.62|602.28|600.08|602.28|600.08|601.82|599.62|0
1645114890000|2022-02-17 16:21:30|602.97|600.77|602.86|600.66|602.97|600.77|602.74|600.54|0
1645114900000|2022-02-17 16:21:40|602.74|600.54|602.97|600.77|602.97|600.77|602.51|600.31|0
1645114910000|2022-02-17 16:21:50|602.74|600.54|602.51|600.31|602.74|600.54|602.51|600.31|0
1645114920000|2022-02-17 16:22:00|602.4|600.2|602.05|599.85|602.4|600.2|601.82|599.62|0
1645114930000|2022-02-17 16:22:10|601.82|599.62|601.13|598.93|601.82|599.62|601.13|598.93|0
1645114940000|2022-02-17 16:22:20|600.9|598.7|601.59|599.39|601.59|599.39|600.9|598.7|0
1645114950000|2022-02-17 16:22:30|601.48|599.28|601.59|599.39|601.59|599.39|601.48|599.28|0
1645114960000|2022-02-17 16:22:40|601.82|599.62|602.28|600.08|602.28|600.08|601.82|599.62|0
1645114970000|2022-02-17 16:22:50|602.51|600.31|602.17|599.97|602.51|600.31|602.17|599.97|0
1645114980000|2022-02-17 16:23:00|602.05|599.85|602.05|599.85|602.28|600.08|601.82|599.62|0
1645114990000|2022-02-17 16:23:10|601.82|599.62|601.82|599.62|601.82|599.62|601.82|599.62|0
1645115000000|2022-02-17 16:23:20|601.59|599.39|601.82|599.62|601.82|599.62|601.59|599.39|0
1645115010000|2022-02-17 16:23:30|602.05|599.85|602.97|600.77|602.97|600.77|602.05|599.85|0
1645115020000|2022-02-17 16:23:40|603.2|601|602.74|600.54|603.2|601|602.74|600.54|0
1645115030000|2022-02-17 16:23:50|602.86|600.66|603.2|601|603.2|601|602.74|600.54|0
1645115040000|2022-02-17 16:24:00|603.43|601.23|603.89|601.69|603.89|601.69|603.43|601.23|0
1645115050000|2022-02-17 16:24:10|604.12|601.92|603.89|601.69|604.12|601.92|603.66|601.46|0
1645115060000|2022-02-17 16:24:20|604.35|602.15|604.58|602.38|604.58|602.38|604.35|602.15|0
1645115070000|2022-02-17 16:24:30|604.81|602.61|605.04|602.84|605.04|602.84|604.81|602.61|0
1645115080000|2022-02-17 16:24:40|605.27|603.07|605.27|603.07|605.5|603.3|605.27|603.07|0
1645115090000|2022-02-17 16:24:50|605.5|603.3|605.5|603.3|605.5|603.3|605.04|602.84|0
1645115100000|2022-02-17 16:25:00|605.73|603.53|605.04|602.84|605.73|603.53|604.81|602.61|0
1645115110000|2022-02-17 16:25:10|605.27|603.07|605.39|603.19|605.39|603.19|605.04|602.84|0
1645115120000|2022-02-17 16:25:20|605.04|602.84|603.89|601.69|605.04|602.84|603.89|601.69|0
1645115130000|2022-02-17 16:25:30|604.12|601.92|604.47|602.27|604.47|602.27|604.12|601.92|0
1645115140000|2022-02-17 16:25:40|604.58|602.38|604.12|601.92|604.58|602.38|603.89|601.69|0
1645115150000|2022-02-17 16:25:50|603.89|601.69|603.89|601.69|603.89|601.69|603.89|601.69|0
1645115160000|2022-02-17 16:26:00|603.43|601.23|603.43|601.23|603.43|601.23|603.09|600.89|0
1645115170000|2022-02-17 16:26:10|603.2|601|602.51|600.31|603.2|601|602.28|600.08|0
1645115180000|2022-02-17 16:26:20|603.2|601|602.97|600.77|603.2|601|602.97|600.77|0
1645115190000|2022-02-17 16:26:30|602.74|600.54|602.97|600.77|602.97|600.77|602.63|600.43|0
1645115200000|2022-02-17 16:26:40|602.74|600.54|602.28|600.08|602.74|600.54|602.05|599.85|0
1645115210000|2022-02-17 16:26:50|602.51|600.31|602.4|600.2|602.74|600.54|602.05|599.85|0
1645115220000|2022-02-17 16:27:00|602.28|600.08|601.82|599.62|602.28|600.08|601.82|599.62|0
1645115230000|2022-02-17 16:27:10|601.71|599.51|601.59|599.39|601.71|599.51|601.59|599.39|0
1645115240000|2022-02-17 16:27:20|601.82|599.62|600.9|598.7|601.82|599.62|600.9|598.7|0
1645115250000|2022-02-17 16:27:30|601.13|598.93|600.9|598.7|601.13|598.93|600.67|598.47|0
1645115260000|2022-02-17 16:27:40|600.67|598.47|600.67|598.47|600.9|598.7|600.67|598.47|0
1645115270000|2022-02-17 16:27:50|600.9|598.7|601.59|599.39|601.59|599.39|600.9|598.7|0
1645115280000|2022-02-17 16:28:00|601.82|599.62|601.36|599.16|602.05|599.85|601.36|599.16|0
1645115290000|2022-02-17 16:28:10|601.59|599.39|602.05|599.85|602.05|599.85|601.59|599.39|0
1645115300000|2022-02-17 16:28:20|601.82|599.62|602.05|599.85|602.05|599.85|601.82|599.62|0
1645115310000|2022-02-17 16:28:30|602.28|600.08|602.05|599.85|602.28|600.08|602.05|599.85|0
1645115320000|2022-02-17 16:28:40|602.28|600.08|602.28|600.08|602.74|600.54|602.28|600.08|0
1645115330000|2022-02-17 16:28:50|602.51|600.31|602.17|599.97|602.51|600.31|602.17|599.97|0
1645115340000|2022-02-17 16:29:00|601.82|599.62|601.13|598.93|601.82|599.62|601.13|598.93|0
1645115350000|2022-02-17 16:29:10|601.82|599.62|601.13|598.93|601.82|599.62|601.13|598.93|0
1645115360000|2022-02-17 16:29:20|600.9|598.7|602.28|600.08|602.28|600.08|600.9|598.7|0
1645115370000|2022-02-17 16:29:30|602.74|600.54|603.2|601|603.2|601|602.74|600.54|0
1645115390000|2022-02-17 16:29:50|602.97|600.77|602.74|600.54|602.97|600.77|602.74|600.54|0
1645115400000|2022-02-17 16:30:00|602.63|600.43|602.74|600.54|603.43|601.23|602.63|600.43|0
1645115410000|2022-02-17 16:30:10|601.94|599.74|602.63|600.43|602.63|600.43|601.94|599.74|0
1645115420000|2022-02-17 16:30:20|602.74|600.54|603.43|601.23|603.43|601.23|602.74|600.54|0
1645115430000|2022-02-17 16:30:30|603.2|601|602.97|600.77|603.43|601.23|602.97|600.77|0
1645115440000|2022-02-17 16:30:40|603.66|601.46|603.89|601.69|603.89|601.69|603.66|601.46|0
1645115450000|2022-02-17 16:30:50|603.66|601.46|603.89|601.69|603.89|601.69|603.66|601.46|0
1645115460000|2022-02-17 16:31:00|603.78|601.58|603.43|601.23|603.78|601.58|603.43|601.23|0
1645115470000|2022-02-17 16:31:10|603.2|601|603.2|601|603.43|601.23|602.97|600.77|0
1645115480000|2022-02-17 16:31:20|603.43|601.23|603.89|601.69|604.12|601.92|603.43|601.23|0
1645115490000|2022-02-17 16:31:30|603.66|601.46|603.55|601.35|603.66|601.46|603.43|601.23|0
1645115500000|2022-02-17 16:31:40|602.97|600.77|603.2|601|603.43|601.23|602.97|600.77|0
1645115510000|2022-02-17 16:31:50|602.97|600.77|603.2|601|603.2|601|602.97|600.77|0
1645115520000|2022-02-17 16:32:00|602.97|600.77|602.51|600.31|602.97|600.77|602.51|600.31|0
1645115530000|2022-02-17 16:32:10|602.4|600.2|601.94|599.74|602.4|600.2|601.94|599.74|0
1645115540000|2022-02-17 16:32:20|602.05|599.85|602.28|600.08|602.51|600.31|602.05|599.85|0
1645115550000|2022-02-17 16:32:30|602.74|600.54|602.28|600.08|602.74|600.54|602.05|599.85|0
1645115560000|2022-02-17 16:32:40|602.51|600.31|602.97|600.77|602.97|600.77|602.51|600.31|0
1645115570000|2022-02-17 16:32:50|603.2|601|602.74|600.54|603.2|601|602.74|600.54|0
1645115580000|2022-02-17 16:33:00|603.43|601.23|603.43|601.23|603.66|601.46|602.97|600.77|0
1645115590000|2022-02-17 16:33:10|603.89|601.69|604.81|602.61|604.81|602.61|603.89|601.69|0
1645115600000|2022-02-17 16:33:20|604.58|602.38|604.58|602.38|604.58|602.38|604.58|602.38|0
1645115610000|2022-02-17 16:33:30|604.81|602.61|605.04|602.84|605.04|602.84|604.81|602.61|0
1645115620000|2022-02-17 16:33:40|604.35|602.15|605.04|602.84|605.04|602.84|604.35|602.15|0
1645115630000|2022-02-17 16:33:50|605.27|603.07|605.04|602.84|605.27|603.07|605.04|602.84|0
1645115640000|2022-02-17 16:34:00|605.27|603.07|605.27|603.07|605.27|603.07|604.81|602.61|0
1645115650000|2022-02-17 16:34:10|605.04|602.84|604.58|602.38|605.04|602.84|604.35|602.15|0
1645115660000|2022-02-17 16:34:20|604.12|601.92|604.35|602.15|604.35|602.15|604.12|601.92|0
1645115670000|2022-02-17 16:34:30|604.12|601.92|604.12|601.92|604.35|602.15|604.12|601.92|0
1645115680000|2022-02-17 16:34:40|603.89|601.69|604.12|601.92|604.12|601.92|603.89|601.69|0
1645115690000|2022-02-17 16:34:50|604.35|602.15|604.35|602.15|604.58|602.38|604.35|602.15|0
1645115700000|2022-02-17 16:35:00|603.2|601|602.74|600.54|603.2|601|602.74|600.54|0
1645115710000|2022-02-17 16:35:10|602.97|600.77|602.51|600.31|602.97|600.77|602.51|600.31|0
1645115720000|2022-02-17 16:35:20|602.74|600.54|602.51|600.31|602.74|600.54|602.51|600.31|0
1645115730000|2022-02-17 16:35:30|602.28|600.08|602.97|600.77|602.97|600.77|602.28|600.08|0
1645115740000|2022-02-17 16:35:40|603.2|601|603.43|601.23|603.43|601.23|602.97|600.77|0
1645115750000|2022-02-17 16:35:50|602.97|600.77|603.43|601.23|603.43|601.23|602.97|600.77|0
1645115760000|2022-02-17 16:36:00|603.2|601|602.86|600.66|603.2|601|602.86|600.66|0
1645115770000|2022-02-17 16:36:10|602.97|600.77|603.66|601.46|603.66|601.46|602.97|600.77|0
1645115780000|2022-02-17 16:36:20|604.12|601.92|603.43|601.23|604.12|601.92|603.43|601.23|0
1645115790000|2022-02-17 16:36:30|603.2|601|603.2|601|603.55|601.35|603.2|601|0
1645115800000|2022-02-17 16:36:40|603.66|601.46|603.89|601.69|603.89|601.69|603.66|601.46|0
1645115810000|2022-02-17 16:36:50|604.12|601.92|604.12|601.92|604.58|602.38|604.12|601.92|0
1645115820000|2022-02-17 16:37:00|603.89|601.69|603.89|601.69|603.89|601.69|603.66|601.46|0
1645115830000|2022-02-17 16:37:10|603.78|601.58|604.35|602.15|604.35|602.15|603.78|601.58|0
1645115840000|2022-02-17 16:37:20|604.58|602.38|604.58|602.38|605.27|603.07|604.58|602.38|0
1645115850000|2022-02-17 16:37:30|604.35|602.15|604.81|602.61|604.81|602.61|604.35|602.15|0
1645115860000|2022-02-17 16:37:40|605.04|602.84|605.27|603.07|605.27|603.07|605.04|602.84|0
1645115870000|2022-02-17 16:37:50|605.04|602.84|605.04|602.84|605.04|602.84|605.04|602.84|0
1645115880000|2022-02-17 16:38:00|604.81|602.61|605.04|602.84|605.04|602.84|604.81|602.61|0
1645115890000|2022-02-17 16:38:10|604.58|602.38|604.58|602.38|604.7|602.5|604.58|602.38|0
1645115900000|2022-02-17 16:38:20|604.35|602.15|605.04|602.84|605.04|602.84|604.35|602.15|0
1645115910000|2022-02-17 16:38:30|604.93|602.73|604.81|602.61|605.04|602.84|604.81|602.61|0
1645115920000|2022-02-17 16:38:40|604.58|602.38|604.12|601.92|604.58|602.38|604.12|601.92|0
1645115930000|2022-02-17 16:38:50|604.35|602.15|604.58|602.38|604.58|602.38|604.12|601.92|0
1645115940000|2022-02-17 16:39:00|605.16|602.96|606.19|603.99|606.42|604.22|605.16|602.96|0
1645115950000|2022-02-17 16:39:10|606.42|604.22|606.42|604.22|606.65|604.45|606.42|604.22|0
1645115960000|2022-02-17 16:39:20|606.19|603.99|606.65|604.45|606.65|604.45|606.19|603.99|0
1645115970000|2022-02-17 16:39:30|607.11|604.91|606.88|604.68|607.11|604.91|606.88|604.68|0
1645115980000|2022-02-17 16:39:40|607.11|604.91|606.65|604.45|607.11|604.91|606.65|604.45|0
1645115990000|2022-02-17 16:39:50|606.42|604.22|606.42|604.22|606.42|604.22|606.42|604.22|0
1645116000000|2022-02-17 16:40:00|606.19|603.99|606.19|603.99|606.19|603.99|605.96|603.76|0
1645116010000|2022-02-17 16:40:10|606.42|604.22|605.96|603.76|606.42|604.22|605.96|603.76|0
1645116020000|2022-02-17 16:40:20|605.85|603.65|606.19|603.99|606.19|603.99|605.85|603.65|0
1645116030000|2022-02-17 16:40:30|605.73|603.53|605.5|603.3|605.73|603.53|605.5|603.3|0
1645116040000|2022-02-17 16:40:40|605.73|603.53|606.19|603.99|606.19|603.99|605.73|603.53|0
1645116050000|2022-02-17 16:40:50|605.96|603.76|606.19|603.99|606.19|603.99|605.96|603.76|0
1645116060000|2022-02-17 16:41:00|606.42|604.22|605.73|603.53|606.42|604.22|605.73|603.53|0
1645116070000|2022-02-17 16:41:10|606.19|603.99|606.19|603.99|606.19|603.99|605.96|603.76|0
1645116080000|2022-02-17 16:41:20|605.96|603.76|605.73|603.53|605.96|603.76|605.73|603.53|0
1645116090000|2022-02-17 16:41:30|605.96|603.76|605.04|602.84|605.96|603.76|605.04|602.84|0
1645116100000|2022-02-17 16:41:40|604.81|602.61|605.96|603.76|605.96|603.76|604.81|602.61|0
1645116110000|2022-02-17 16:41:50|606.19|603.99|605.96|603.76|606.65|604.45|605.96|603.76|0
1645116120000|2022-02-17 16:42:00|605.62|603.42|605.73|603.53|605.73|603.53|605.5|603.3|0
1645116130000|2022-02-17 16:42:10|605.62|603.42|605.04|602.84|605.62|603.42|605.04|602.84|0
1645116140000|2022-02-17 16:42:20|605.16|602.96|605.16|602.96|605.16|602.96|605.16|602.96|0
1645116150000|2022-02-17 16:42:30|605.04|602.84|605.96|603.76|605.96|603.76|605.04|602.84|0
1645116160000|2022-02-17 16:42:40|606.31|604.11|605.96|603.76|606.31|604.11|605.96|603.76|0
1645116170000|2022-02-17 16:42:50|605.5|603.3|605.73|603.53|605.73|603.53|605.5|603.3|0
1645116180000|2022-02-17 16:43:00|605.96|603.76|604.58|602.38|605.96|603.76|604.58|602.38|0
1645116190000|2022-02-17 16:43:10|604.81|602.61|605.04|602.84|605.04|602.84|604.81|602.61|0
1645116200000|2022-02-17 16:43:20|604.81|602.61|604.58|602.38|604.81|602.61|604.12|601.92|0
1645116210000|2022-02-17 16:43:30|604.35|602.15|604.35|602.15|604.35|602.15|604.12|601.92|0
1645116220000|2022-02-17 16:43:40|604.58|602.38|604.35|602.15|604.58|602.38|604.24|602.04|0
1645116230000|2022-02-17 16:43:50|604.12|601.92|604.58|602.38|604.58|602.38|604.12|601.92|0
1645116240000|2022-02-17 16:44:00|604.35|602.15|604.12|601.92|604.35|602.15|603.89|601.69|0
1645116250000|2022-02-17 16:44:10|604.35|602.15|604.35|602.15|604.35|602.15|604.12|601.92|0
1645116260000|2022-02-17 16:44:20|604.12|601.92|603.43|601.23|604.12|601.92|603.43|601.23|0
1645116270000|2022-02-17 16:44:30|603.66|601.46|603.89|601.69|604.12|601.92|603.66|601.46|0
1645116280000|2022-02-17 16:44:40|604.35|602.15|604.58|602.38|604.58|602.38|604.35|602.15|0
1645116290000|2022-02-17 16:44:50|604.7|602.5|604.81|602.61|604.81|602.61|604.58|602.38|0
1645116300000|2022-02-17 16:45:00|605.27|603.07|605.62|603.42|605.62|603.42|605.27|603.07|0
1645116310000|2022-02-17 16:45:10|605.96|603.76|605.27|603.07|605.96|603.76|605.27|603.07|0
1645116320000|2022-02-17 16:45:20|605.73|603.53|605.73|603.53|605.73|603.53|605.5|603.3|0
1645116330000|2022-02-17 16:45:30|605.85|603.65|605.5|603.3|605.85|603.65|605.5|603.3|0
1645116340000|2022-02-17 16:45:40|605.27|603.07|605.27|603.07|605.73|603.53|605.27|603.07|0
1645116350000|2022-02-17 16:45:50|605.04|602.84|605.04|602.84|605.04|602.84|605.04|602.84|0
1645116360000|2022-02-17 16:46:00|604.7|602.5|604.81|602.61|604.81|602.61|604.58|602.38|0
1645116370000|2022-02-17 16:46:10|604.58|602.38|604.35|602.15|604.58|602.38|604.35|602.15|0
1645116380000|2022-02-17 16:46:20|604.12|601.92|604.12|601.92|604.12|601.92|603.89|601.69|0
1645116390000|2022-02-17 16:46:30|603.89|601.69|603.2|601|603.89|601.69|603.2|601|0
1645116400000|2022-02-17 16:46:40|602.97|600.77|602.51|600.31|602.97|600.77|602.51|600.31|0
1645116410000|2022-02-17 16:46:50|602.74|600.54|602.51|600.31|602.74|600.54|602.51|600.31|0
1645116420000|2022-02-17 16:47:00|602.97|600.77|603.2|601|603.43|601.23|602.97|600.77|0
1645116430000|2022-02-17 16:47:10|602.74|600.54|602.74|600.54|602.97|600.77|602.74|600.54|0
1645116440000|2022-02-17 16:47:20|602.97|600.77|602.74|600.54|602.97|600.77|602.74|600.54|0
1645116450000|2022-02-17 16:47:30|602.28|600.08|601.82|599.62|602.28|600.08|601.82|599.62|0
1645116460000|2022-02-17 16:47:40|602.05|599.85|602.28|600.08|602.51|600.31|602.05|599.85|0
1645116470000|2022-02-17 16:47:50|602.51|600.31|602.17|599.97|602.74|600.54|602.17|599.97|0
1645116480000|2022-02-17 16:48:00|601.59|599.39|601.59|599.39|601.82|599.62|601.59|599.39|0
1645116490000|2022-02-17 16:48:10|601.82|599.62|601.82|599.62|601.82|599.62|601.36|599.16|0
1645116500000|2022-02-17 16:48:20|602.28|600.08|602.05|599.85|602.28|600.08|602.05|599.85|0
1645116510000|2022-02-17 16:48:30|602.28|600.08|602.74|600.54|602.97|600.77|602.28|600.08|0
1645116520000|2022-02-17 16:48:40|602.4|600.2|602.28|600.08|602.4|600.2|602.28|600.08|0
1645116530000|2022-02-17 16:48:50|602.05|599.85|600.44|598.24|602.05|599.85|600.44|598.24|0
1645116540000|2022-02-17 16:49:00|599.75|597.55|598.6|596.4|599.75|597.55|598.6|596.4|0
1645116550000|2022-02-17 16:49:10|597.92|595.72|597.23|595.03|597.92|595.72|597.23|595.03|0
1645116560000|2022-02-17 16:49:20|597.58|595.38|598.6|596.4|598.6|596.4|597.58|595.38|0
1645116570000|2022-02-17 16:49:30|598.15|595.95|598.15|595.95|598.15|595.95|597.92|595.72|0
1645116580000|2022-02-17 16:49:40|597.46|595.26|597.69|595.49|597.69|595.49|597|594.8|0
1645116590000|2022-02-17 16:49:50|597.46|595.26|596.77|594.57|597.46|595.26|596.77|594.57|0
1645116600000|2022-02-17 16:50:00|597.23|595.03|597.92|595.72|598.15|595.95|597.23|595.03|0
1645116610000|2022-02-17 16:50:10|597.69|595.49|598.15|595.95|598.37|596.17|597.69|595.49|0
1645116620000|2022-02-17 16:50:20|598.37|596.17|598.15|595.95|598.37|596.17|597.92|595.72|0
1645116630000|2022-02-17 16:50:30|597.69|595.49|597.92|595.72|597.92|595.72|597.23|595.03|0
1645116640000|2022-02-17 16:50:40|597.69|595.49|598.15|595.95|598.15|595.95|597.69|595.49|0
1645116650000|2022-02-17 16:50:50|598.04|595.84|598.04|595.84|598.04|595.84|598.04|595.84|0
1645116660000|2022-02-17 16:51:00|597.92|595.72|598.15|595.95|598.37|596.17|597.92|595.72|0
1645116670000|2022-02-17 16:51:10|597.92|595.72|598.37|596.17|598.6|596.4|597.92|595.72|0
1645116680000|2022-02-17 16:51:20|598.6|596.4|598.6|596.4|598.83|596.63|598.6|596.4|0
1645116690000|2022-02-17 16:51:30|598.83|596.63|599.06|596.86|599.06|596.86|598.83|596.63|0
1645116700000|2022-02-17 16:51:40|598.83|596.63|599.18|596.98|599.52|597.32|598.83|596.63|0
1645116710000|2022-02-17 16:51:50|599.06|596.86|599.06|596.86|599.29|597.09|599.06|596.86|0
1645116720000|2022-02-17 16:52:00|599.75|597.55|599.06|596.86|599.75|597.55|599.06|596.86|0
1645116730000|2022-02-17 16:52:10|599.52|597.32|599.75|597.55|599.75|597.55|599.52|597.32|0
1645116740000|2022-02-17 16:52:20|599.98|597.78|599.75|597.55|599.98|597.78|599.75|597.55|0
1645116750000|2022-02-17 16:52:30|599.98|597.78|599.98|597.78|600.21|598.01|599.98|597.78|0
1645116760000|2022-02-17 16:52:40|600.21|598.01|599.75|597.55|600.21|598.01|599.75|597.55|0
1645116770000|2022-02-17 16:52:50|599.98|597.78|600.21|598.01|600.44|598.24|599.98|597.78|0
1645116780000|2022-02-17 16:53:00|600.44|598.24|600.44|598.24|600.67|598.47|600.44|598.24|0
1645116790000|2022-02-17 16:53:10|600.67|598.47|599.75|597.55|600.67|598.47|599.75|597.55|0
1645116800000|2022-02-17 16:53:20|600.21|598.01|600.67|598.47|600.67|598.47|600.21|598.01|0
1645116810000|2022-02-17 16:53:30|600.21|598.01|600.44|598.24|600.44|598.24|600.21|598.01|0
1645116820000|2022-02-17 16:53:40|600.21|598.01|600.9|598.7|600.9|598.7|599.98|597.78|0
1645116830000|2022-02-17 16:53:50|601.13|598.93|601.13|598.93|601.13|598.93|601.13|598.93|0
1645116840000|2022-02-17 16:54:00|600.9|598.7|601.36|599.16|601.36|599.16|600.9|598.7|0
1645116850000|2022-02-17 16:54:10|600.67|598.47|600.56|598.36|600.67|598.47|600.44|598.24|0
1645116860000|2022-02-17 16:54:20|600.67|598.47|600.67|598.47|600.67|598.47|600.44|598.24|0
1645116870000|2022-02-17 16:54:30|600.79|598.59|601.36|599.16|601.36|599.16|600.79|598.59|0
1645116880000|2022-02-17 16:54:40|601.59|599.39|601.13|598.93|601.82|599.62|601.13|598.93|0
1645116890000|2022-02-17 16:54:50|601.36|599.16|601.82|599.62|601.82|599.62|601.36|599.16|0
1645116900000|2022-02-17 16:55:00|601.36|599.16|601.36|599.16|601.36|599.16|601.36|599.16|0
1645116910000|2022-02-17 16:55:10|601.02|598.82|601.36|599.16|601.36|599.16|601.02|598.82|0
1645116920000|2022-02-17 16:55:20|601.13|598.93|601.36|599.16|601.36|599.16|601.13|598.93|0
1645116930000|2022-02-17 16:55:30|600.9|598.7|600.9|598.7|601.13|598.93|600.9|598.7|0
1645116940000|2022-02-17 16:55:40|600.79|598.59|601.13|598.93|601.13|598.93|600.79|598.59|0
1645116950000|2022-02-17 16:55:50|600.9|598.7|601.13|598.93|601.13|598.93|600.9|598.7|0
1645116960000|2022-02-17 16:56:00|600.9|598.7|600.67|598.47|600.9|598.7|600.44|598.24|0
1645116970000|2022-02-17 16:56:10|601.13|598.93|600.9|598.7|601.13|598.93|600.9|598.7|0
1645116980000|2022-02-17 16:56:20|601.13|598.93|601.36|599.16|601.36|599.16|601.13|598.93|0
1645116990000|2022-02-17 16:56:30|601.13|598.93|600.9|598.7|601.13|598.93|600.9|598.7|0
1645117000000|2022-02-17 16:56:40|601.02|598.82|601.25|599.05|601.25|599.05|601.02|598.82|0
1645117010000|2022-02-17 16:56:50|600.9|598.7|601.59|599.39|601.59|599.39|600.9|598.7|0
1645117020000|2022-02-17 16:57:00|601.36|599.16|601.82|599.62|601.82|599.62|601.36|599.16|0
1645117030000|2022-02-17 16:57:10|602.28|600.08|602.51|600.31|602.51|600.31|602.28|600.08|0
1645117040000|2022-02-17 16:57:20|602.28|600.08|602.97|600.77|602.97|600.77|602.28|600.08|0
1645117050000|2022-02-17 16:57:30|603.2|601|603.43|601.23|603.89|601.69|602.74|600.54|0
1645117060000|2022-02-17 16:57:40|602.97|600.77|603.43|601.23|603.43|601.23|602.97|600.77|0
1645117070000|2022-02-17 16:57:50|603.2|601|603.2|601|603.2|601|602.97|600.77|0
1645117080000|2022-02-17 16:58:00|603.43|601.23|603.66|601.46|603.89|601.69|603.43|601.23|0
1645117090000|2022-02-17 16:58:10|603.89|601.69|604.35|602.15|604.35|602.15|603.89|601.69|0
1645117100000|2022-02-17 16:58:20|604.24|602.04|604.35|602.15|604.35|602.15|604.24|602.04|0
1645117110000|2022-02-17 16:58:30|604.58|602.38|604.58|602.38|604.81|602.61|604.58|602.38|0
1645117120000|2022-02-17 16:58:40|604.35|602.15|603.89|601.69|604.58|602.38|603.89|601.69|0
1645117130000|2022-02-17 16:58:50|603.66|601.46|603.66|601.46|603.89|601.69|603.43|601.23|0
1645117140000|2022-02-17 16:59:00|603.89|601.69|603.2|601|603.89|601.69|603.2|601|0
1645117150000|2022-02-17 16:59:10|602.97|600.77|603.43|601.23|603.43|601.23|602.74|600.54|0
1645117160000|2022-02-17 16:59:20|603.2|601|604.35|602.15|604.35|602.15|603.2|601|0
1645117170000|2022-02-17 16:59:30|605.27|603.07|605.27|603.07|605.27|603.07|605.04|602.84|0
1645117180000|2022-02-17 16:59:40|604.81|602.61|605.27|603.07|605.27|603.07|604.81|602.61|0
1645117190000|2022-02-17 16:59:50|605.04|602.84|604.58|602.38|605.04|602.84|604.58|602.38|0
1645117200000|2022-02-17 17:00:00|604.81|602.61|604.58|602.38|604.81|602.61|604.58|602.38|0
1645117210000|2022-02-17 17:00:10|603.89|601.69|604.35|602.15|604.35|602.15|603.89|601.69|0
1645117220000|2022-02-17 17:00:20|604.58|602.38|605.04|602.84|605.04|602.84|604.58|602.38|0
1645117230000|2022-02-17 17:00:30|605.5|603.3|605.73|603.53|605.73|603.53|605.5|603.3|0
1645117240000|2022-02-17 17:00:40|605.5|603.3|605.73|603.53|605.73|603.53|605.5|603.3|0
1645117250000|2022-02-17 17:00:50|606.65|604.45|607.11|604.91|607.57|605.37|606.65|604.45|0
1645117260000|2022-02-17 17:01:00|606.31|604.11|606.65|604.45|606.65|604.45|606.19|603.99|0
1645117270000|2022-02-17 17:01:10|606.88|604.68|606.42|604.22|606.88|604.68|606.42|604.22|0
1645117280000|2022-02-17 17:01:20|606.19|603.99|606.19|603.99|606.19|603.99|605.96|603.76|0
1645117290000|2022-02-17 17:01:30|605.96|603.76|605.73|603.53|605.96|603.76|605.73|603.53|0
1645117300000|2022-02-17 17:01:40|605.27|603.07|604.57|602.37|605.27|603.07|604.57|602.37|0
1645117310000|2022-02-17 17:01:50|604.81|602.61|605.27|603.07|605.27|603.07|604.81|602.61|0
1645117320000|2022-02-17 17:02:00|605.04|602.84|604.11|601.91|605.04|602.84|604.11|601.91|0
1645117330000|2022-02-17 17:02:10|603.77|601.57|603.65|601.45|604.11|601.91|603.65|601.45|0
1645117340000|2022-02-17 17:02:20|603.88|601.68|603.88|601.68|603.88|601.68|603.65|601.45|0
1645117350000|2022-02-17 17:02:30|604.11|601.91|602.74|600.54|604.11|601.91|602.74|600.54|0
1645117360000|2022-02-17 17:02:40|602.51|600.31|602.97|600.77|602.97|600.77|602.51|600.31|0
1645117370000|2022-02-17 17:02:50|603.88|601.68|603.19|600.99|603.88|601.68|603.19|600.99|0
1645117380000|2022-02-17 17:03:00|602.97|600.77|603.19|600.99|603.19|600.99|602.74|600.54|0
1645117390000|2022-02-17 17:03:10|603.42|601.22|602.74|600.54|603.42|601.22|602.74|600.54|0
1645117400000|2022-02-17 17:03:20|602.97|600.77|603.19|600.99|603.42|601.22|602.97|600.77|0
1645117410000|2022-02-17 17:03:30|602.96|600.76|603.19|600.99|603.19|600.99|602.74|600.54|0
1645117420000|2022-02-17 17:03:40|603.42|601.22|603.88|601.68|603.88|601.68|603.42|601.22|0
1645117430000|2022-02-17 17:03:50|603.42|601.22|603.65|601.45|603.65|601.45|603.42|601.22|0
1645117440000|2022-02-17 17:04:00|603.42|601.22|603.42|601.22|603.42|601.22|603.19|600.99|0
1645117450000|2022-02-17 17:04:10|602.96|600.76|602.96|600.76|602.96|600.76|602.73|600.53|0
1645117460000|2022-02-17 17:04:20|602.51|600.31|602.51|600.31|602.51|600.31|602.51|600.31|0
1645117470000|2022-02-17 17:04:30|602.28|600.08|602.28|600.08|602.28|600.08|602.05|599.85|0
1645117480000|2022-02-17 17:04:40|602.51|600.31|602.28|600.08|602.51|600.31|602.28|600.08|0
1645117490000|2022-02-17 17:04:50|602.51|600.31|602.39|600.19|602.51|600.31|602.28|600.08|0
1645117500000|2022-02-17 17:05:00|602.05|599.85|602.05|599.85|602.28|600.08|602.05|599.85|0
1645117510000|2022-02-17 17:05:10|602.28|600.08|602.05|599.85|602.28|600.08|602.05|599.85|0
1645117520000|2022-02-17 17:05:20|602.28|600.08|601.82|599.62|602.28|600.08|601.82|599.62|0
1645117530000|2022-02-17 17:05:30|601.59|599.39|601.25|599.05|601.59|599.39|601.25|599.05|0
1645117540000|2022-02-17 17:05:40|601.13|598.93|601.36|599.16|601.36|599.16|601.13|598.93|0
1645117550000|2022-02-17 17:05:50|601.13|598.93|601.13|598.93|601.36|599.16|600.9|598.7|0
1645117560000|2022-02-17 17:06:00|601.59|599.39|601.36|599.16|601.59|599.39|601.36|599.16|0
1645117570000|2022-02-17 17:06:10|601.13|598.93|600.79|598.59|601.13|598.93|600.67|598.47|0
1645117580000|2022-02-17 17:06:20|600.9|598.7|601.13|598.93|601.13|598.93|600.9|598.7|0
1645117590000|2022-02-17 17:06:30|601.36|599.16|601.36|599.16|601.36|599.16|601.13|598.93|0
1645117600000|2022-02-17 17:06:40|601.82|599.62|602.27|600.07|602.27|600.07|601.82|599.62|0
1645117610000|2022-02-17 17:06:50|602.39|600.19|602.73|600.53|602.73|600.53|602.05|599.85|0
1645117620000|2022-02-17 17:07:00|603.19|600.99|603.19|600.99|603.31|601.11|603.19|600.99|0
1645117630000|2022-02-17 17:07:10|603.42|601.22|603.65|601.45|603.65|601.45|603.42|601.22|0
1645117640000|2022-02-17 17:07:20|603.88|601.68|603.88|601.68|603.88|601.68|603.88|601.68|0
1645117650000|2022-02-17 17:07:30|604.11|601.91|604|601.8|604.11|601.91|604|601.8|0
1645117660000|2022-02-17 17:07:40|604.11|601.91|604.11|601.91|604.57|602.37|604.11|601.91|0
1645117670000|2022-02-17 17:07:50|604.57|602.37|604.57|602.37|604.57|602.37|604.57|602.37|0
1645117680000|2022-02-17 17:08:00|605.03|602.83|605.26|603.06|605.26|603.06|605.03|602.83|0
1645117690000|2022-02-17 17:08:10|604.8|602.6|604.8|602.6|604.8|602.6|604.57|602.37|0
1645117700000|2022-02-17 17:08:20|605.26|603.06|605.49|603.29|605.72|603.52|605.26|603.06|0
1645117710000|2022-02-17 17:08:30|605.72|603.52|605.72|603.52|605.95|603.75|605.72|603.52|0
1645117720000|2022-02-17 17:08:40|605.95|603.75|605.72|603.52|605.95|603.75|605.72|603.52|0
1645117730000|2022-02-17 17:08:50|606.41|604.21|606.18|603.98|606.41|604.21|605.95|603.75|0
1645117740000|2022-02-17 17:09:00|606.41|604.21|606.41|604.21|606.41|604.21|606.41|604.21|0
1645117750000|2022-02-17 17:09:10|606.18|603.98|607.23|605.03|607.23|605.03|606.18|603.98|0
1645117760000|2022-02-17 17:09:20|607.11|604.91|606.65|604.45|607.11|604.91|606.65|604.45|0
1645117770000|2022-02-17 17:09:30|606.41|604.21|606.41|604.21|606.65|604.45|606.41|604.21|0
1645117780000|2022-02-17 17:09:40|606.18|603.98|606.18|603.98|606.41|604.21|606.18|603.98|0
1645117790000|2022-02-17 17:09:50|606.41|604.21|606.41|604.21|606.41|604.21|606.41|604.21|0
1645117800000|2022-02-17 17:10:00|605.95|603.75|607.11|604.91|607.11|604.91|605.95|603.75|0
1645117810000|2022-02-17 17:10:10|606.99|604.79|607.57|605.37|607.57|605.37|606.99|604.79|0
1645117820000|2022-02-17 17:10:20|608.03|605.83|607.34|605.14|608.03|605.83|607.34|605.14|0
1645117830000|2022-02-17 17:10:30|607.11|604.91|606.64|604.44|607.11|604.91|606.41|604.21|0
1645117840000|2022-02-17 17:10:40|606.88|604.68|606.41|604.21|606.88|604.68|606.41|604.21|0
1645117850000|2022-02-17 17:10:50|606.64|604.44|606.64|604.44|606.88|604.68|606.64|604.44|0
1645117860000|2022-02-17 17:11:00|606.18|603.98|606.88|604.68|606.88|604.68|606.18|603.98|0
1645117870000|2022-02-17 17:11:10|605.95|603.75|606.41|604.21|606.41|604.21|605.95|603.75|0
1645117880000|2022-02-17 17:11:20|606.64|604.44|607.34|605.14|607.34|605.14|606.41|604.21|0
1645117890000|2022-02-17 17:11:30|607.57|605.37|607.8|605.6|608.03|605.83|607.57|605.37|0
1645117900000|2022-02-17 17:11:40|608.03|605.83|607.57|605.37|608.03|605.83|607.57|605.37|0
1645117910000|2022-02-17 17:11:50|607.34|605.14|607.57|605.37|607.57|605.37|607.11|604.91|0
1645117920000|2022-02-17 17:12:00|607.8|605.6|608.72|606.52|608.72|606.52|607.8|605.6|0
1645117930000|2022-02-17 17:12:10|608.95|606.75|608.72|606.52|609.18|606.98|608.72|606.52|0
1645117940000|2022-02-17 17:12:20|608.95|606.75|608.72|606.52|608.95|606.75|608.72|606.52|0
1645117950000|2022-02-17 17:12:30|608.61|606.41|608.03|605.83|608.61|606.41|608.03|605.83|0
1645117960000|2022-02-17 17:12:40|607.8|605.6|607.57|605.37|607.8|605.6|607.57|605.37|0
1645117970000|2022-02-17 17:12:50|607.8|605.6|607.34|605.14|607.8|605.6|607.34|605.14|0
1645117980000|2022-02-17 17:13:00|607.11|604.91|606.64|604.44|607.11|604.91|606.64|604.44|0
1645117990000|2022-02-17 17:13:10|606.87|604.67|606.41|604.21|606.87|604.67|606.41|604.21|0
1645118000000|2022-02-17 17:13:20|606.18|603.98|606.41|604.21|606.41|604.21|606.18|603.98|0
1645118010000|2022-02-17 17:13:30|606.64|604.44|606.18|603.98|606.64|604.44|606.18|603.98|0
1645118020000|2022-02-17 17:13:40|606.64|604.44|605.95|603.75|606.64|604.44|605.95|603.75|0
1645118030000|2022-02-17 17:13:50|605.72|603.52|605.72|603.52|605.84|603.64|605.49|603.29|0
1645118040000|2022-02-17 17:14:00|605.84|603.64|605.26|603.06|605.84|603.64|605.26|603.06|0
1645118050000|2022-02-17 17:14:10|605.49|603.29|605.26|603.06|605.49|603.29|605.26|603.06|0
1645118060000|2022-02-17 17:14:20|605.49|603.29|605.72|603.52|605.72|603.52|605.49|603.29|0
1645118070000|2022-02-17 17:14:30|605.49|603.29|605.72|603.52|605.84|603.64|605.49|603.29|0
1645118080000|2022-02-17 17:14:40|605.84|603.64|605.84|603.64|605.84|603.64|605.72|603.52|0
1645118090000|2022-02-17 17:14:50|605.72|603.52|605.72|603.52|605.72|603.52|605.49|603.29|0
1645118100000|2022-02-17 17:15:00|605.95|603.75|606.3|604.1|606.41|604.21|605.95|603.75|0
1645118110000|2022-02-17 17:15:10|605.61|603.41|605.26|603.06|605.61|603.41|605.03|602.83|0
1645118120000|2022-02-17 17:15:20|605.49|603.29|605.26|603.06|605.72|603.52|605.26|603.06|0
1645118130000|2022-02-17 17:15:30|605.49|603.29|605.26|603.06|605.49|603.29|605.26|603.06|0
1645118140000|2022-02-17 17:15:40|605.49|603.29|605.26|603.06|605.49|603.29|605.26|603.06|0
1645118150000|2022-02-17 17:15:50|605.95|603.75|606.18|603.98|606.18|603.98|605.95|603.75|0
1645118160000|2022-02-17 17:16:00|606.41|604.21|606.18|603.98|606.41|604.21|605.72|603.52|0
1645118170000|2022-02-17 17:16:10|605.95|603.75|606.18|603.98|606.18|603.98|605.95|603.75|0
1645118180000|2022-02-17 17:16:20|605.95|603.75|605.72|603.52|605.95|603.75|605.26|603.06|0
1645118190000|2022-02-17 17:16:30|604.8|602.6|604.8|602.6|605.03|602.83|604.8|602.6|0
1645118200000|2022-02-17 17:16:40|605.03|602.83|604.8|602.6|605.03|602.83|604.57|602.37|0
1645118210000|2022-02-17 17:16:50|605.03|602.83|605.03|602.83|605.26|603.06|605.03|602.83|0
1645118220000|2022-02-17 17:17:00|604.8|602.6|604.57|602.37|605.26|603.06|604.57|602.37|0
1645118230000|2022-02-17 17:17:10|605.03|602.83|605.03|602.83|605.03|602.83|604.8|602.6|0
1645118240000|2022-02-17 17:17:20|604.8|602.6|604.69|602.49|604.8|602.6|604.57|602.37|0
1645118250000|2022-02-17 17:17:30|605.03|602.83|604.57|602.37|605.03|602.83|604.57|602.37|0
1645118260000|2022-02-17 17:17:40|604.8|602.6|604.57|602.37|604.8|602.6|604.57|602.37|0
1645118270000|2022-02-17 17:17:50|604.8|602.6|604.8|602.6|604.8|602.6|604.8|602.6|0
1645118280000|2022-02-17 17:18:00|605.03|602.83|605.03|602.83|605.26|603.06|605.03|602.83|0
1645118290000|2022-02-17 17:18:10|604.8|602.6|605.03|602.83|605.49|603.29|604.8|602.6|0
1645118300000|2022-02-17 17:18:20|605.49|603.29|605.26|603.06|605.49|603.29|605.26|603.06|0
1645118310000|2022-02-17 17:18:30|605.15|602.95|604.8|602.6|605.15|602.95|604.34|602.14|0
1645118320000|2022-02-17 17:18:40|605.03|602.83|605.26|603.06|605.26|603.06|605.03|602.83|0
1645118330000|2022-02-17 17:18:50|605.03|602.83|604.8|602.6|605.03|602.83|604.8|602.6|0
1645118340000|2022-02-17 17:19:00|605.03|602.83|605.49|603.29|605.49|603.29|605.03|602.83|0
1645118350000|2022-02-17 17:19:10|605.84|603.64|605.61|603.41|605.84|603.64|605.49|603.29|0
1645118360000|2022-02-17 17:19:20|605.84|603.64|605.84|603.64|605.84|603.64|605.61|603.41|0
1645118370000|2022-02-17 17:19:30|605.72|603.52|605.72|603.52|605.72|603.52|605.49|603.29|0
1645118380000|2022-02-17 17:19:40|605.49|603.29|605.26|603.06|605.49|603.29|605.26|603.06|0
1645118390000|2022-02-17 17:19:50|605.15|602.95|605.03|602.83|605.15|602.95|605.03|602.83|0
1645118400000|2022-02-17 17:20:00|605.26|603.06|604.8|602.6|605.26|603.06|604.69|602.49|0
1645118410000|2022-02-17 17:20:10|605.26|603.06|605.15|602.95|605.49|603.29|605.15|602.95|0
1645118420000|2022-02-17 17:20:20|605.26|603.06|605.03|602.83|605.26|603.06|605.03|602.83|0
1645118430000|2022-02-17 17:20:30|604.8|602.6|604.34|602.14|604.8|602.6|604.34|602.14|0
1645118440000|2022-02-17 17:20:40|604.57|602.37|604.34|602.14|604.57|602.37|604.11|601.91|0
1645118450000|2022-02-17 17:20:50|604.57|602.37|604.57|602.37|604.57|602.37|604.34|602.14|0
1645118460000|2022-02-17 17:21:00|604.34|602.14|603.65|601.45|604.34|602.14|603.65|601.45|0
1645118470000|2022-02-17 17:21:10|603.54|601.34|603.65|601.45|603.65|601.45|603.42|601.22|0
1645118480000|2022-02-17 17:21:20|603.54|601.34|603.42|601.22|603.54|601.34|603.19|600.99|0
1645118490000|2022-02-17 17:21:30|603.19|600.99|602.96|600.76|603.19|600.99|602.96|600.76|0
1645118500000|2022-02-17 17:21:40|603.19|600.99|602.96|600.76|603.19|600.99|602.73|600.53|0
1645118510000|2022-02-17 17:21:50|602.73|600.53|602.96|600.76|603.19|600.99|602.73|600.53|0
1645118520000|2022-02-17 17:22:00|602.73|600.53|603.42|601.22|603.42|601.22|602.73|600.53|0
1645118530000|2022-02-17 17:22:10|603.31|601.11|603.42|601.22|603.42|601.22|603.19|600.99|0
1645118540000|2022-02-17 17:22:20|603.19|600.99|603.19|600.99|603.19|600.99|603.19|600.99|0
1645118550000|2022-02-17 17:22:30|603.42|601.22|603.08|600.88|603.42|601.22|603.08|600.88|0
1645118560000|2022-02-17 17:22:40|603.19|600.99|602.73|600.53|603.19|600.99|602.73|600.53|0
1645118570000|2022-02-17 17:22:50|602.5|600.3|602.04|599.84|602.5|600.3|602.04|599.84|0
1645118580000|2022-02-17 17:23:00|602.27|600.07|602.27|600.07|602.27|600.07|602.27|600.07|0
1645118590000|2022-02-17 17:23:10|602.04|599.84|601.81|599.61|602.27|600.07|601.81|599.61|0
1645118600000|2022-02-17 17:23:20|602.04|599.84|602.5|600.3|602.5|600.3|602.04|599.84|0
1645118620000|2022-02-17 17:23:40|602.73|600.53|602.96|600.76|602.96|600.76|602.73|600.53|0
1645118630000|2022-02-17 17:23:50|602.73|600.53|602.62|600.42|602.73|600.53|602.62|600.42|0
1645118640000|2022-02-17 17:24:00|602.73|600.53|602.13|599.93|602.96|600.76|602.13|599.93|0
1645118650000|2022-02-17 17:24:10|602.36|600.16|602.13|599.93|602.36|600.16|602.13|599.93|0
1645118660000|2022-02-17 17:24:20|601.67|599.47|601.9|599.7|601.9|599.7|601.67|599.47|0
1645118670000|2022-02-17 17:24:30|601.56|599.36|601.44|599.24|601.67|599.47|601.44|599.24|0
1645118680000|2022-02-17 17:24:40|601.21|599.01|601.44|599.24|601.44|599.24|601.21|599.01|0
1645118690000|2022-02-17 17:24:50|601.9|599.7|602.36|600.16|602.36|600.16|601.9|599.7|0
1645118700000|2022-02-17 17:25:00|602.48|600.28|601.67|599.47|602.48|600.28|601.67|599.47|0
1645118710000|2022-02-17 17:25:10|601.44|599.24|601.9|599.7|601.9|599.7|601.44|599.24|0
1645118720000|2022-02-17 17:25:20|602.13|599.93|601.67|599.47|602.13|599.93|601.67|599.47|0
1645118730000|2022-02-17 17:25:30|601.9|599.7|601.67|599.47|601.9|599.7|601.67|599.47|0
1645118740000|2022-02-17 17:25:40|601.44|599.24|601.79|599.59|601.79|599.59|601.44|599.24|0
1645118750000|2022-02-17 17:25:50|601.9|599.7|601.9|599.7|601.9|599.7|601.67|599.47|0
1645118760000|2022-02-17 17:26:00|601.79|599.59|601.9|599.7|602.13|599.93|601.79|599.59|0
1645118770000|2022-02-17 17:26:10|601.67|599.47|601.21|599.01|601.67|599.47|601.21|599.01|0
1645118780000|2022-02-17 17:26:20|600.98|598.78|601.21|599.01|601.21|599.01|600.98|598.78|0
1645118790000|2022-02-17 17:26:30|600.98|598.78|601.21|599.01|601.21|599.01|600.98|598.78|0
1645118800000|2022-02-17 17:26:40|601.44|599.24|601.44|599.24|601.44|599.24|601.44|599.24|0
1645118810000|2022-02-17 17:26:50|601.21|599.01|602.13|599.93|602.36|600.16|601.21|599.01|0
1645118820000|2022-02-17 17:27:00|602.36|600.16|601.9|599.7|602.36|600.16|601.67|599.47|0
1645118830000|2022-02-17 17:27:10|602.13|599.93|602.59|600.39|602.82|600.62|602.13|599.93|0
1645118840000|2022-02-17 17:27:20|602.82|600.62|602.82|600.62|603.05|600.85|602.59|600.39|0
1645118850000|2022-02-17 17:27:30|603.05|600.85|602.59|600.39|603.05|600.85|602.59|600.39|0
1645118860000|2022-02-17 17:27:40|602.82|600.62|602.59|600.39|602.82|600.62|602.59|600.39|0
1645118870000|2022-02-17 17:27:50|602.36|600.16|602.36|600.16|602.36|600.16|602.13|599.93|0
1645118880000|2022-02-17 17:28:00|601.9|599.7|601.9|599.7|601.9|599.7|601.67|599.47|0
1645118890000|2022-02-17 17:28:10|602.36|600.16|602.13|599.93|602.36|600.16|601.9|599.7|0
1645118900000|2022-02-17 17:28:20|601.9|599.7|601.9|599.7|601.9|599.7|601.67|599.47|0
1645118910000|2022-02-17 17:28:30|602.13|599.93|602.36|600.16|602.36|600.16|601.9|599.7|0
1645118920000|2022-02-17 17:28:40|602.13|599.93|602.36|600.16|602.36|600.16|602.13|599.93|0
1645118930000|2022-02-17 17:28:50|602.13|599.93|602.13|599.93|602.36|600.16|602.13|599.93|0
1645118940000|2022-02-17 17:29:00|602.36|600.16|601.43|599.23|602.36|600.16|601.43|599.23|0
1645118950000|2022-02-17 17:29:10|601.67|599.47|601.9|599.7|602.13|599.93|601.67|599.47|0
1645118960000|2022-02-17 17:29:20|601.66|599.46|601.66|599.46|601.9|599.7|601.66|599.46|0
1645118970000|2022-02-17 17:29:30|601.9|599.7|601.9|599.7|601.9|599.7|601.9|599.7|0
1645118980000|2022-02-17 17:29:40|602.13|599.93|602.01|599.81|602.13|599.93|602.01|599.81|0
1645118990000|2022-02-17 17:29:50|602.13|599.93|602.59|600.39|602.59|600.39|602.13|599.93|0
1645119000000|2022-02-17 17:30:00|602.82|600.62|603.05|600.85|603.17|600.97|602.82|600.62|0
1645119010000|2022-02-17 17:30:10|602.82|600.62|602.94|600.74|602.94|600.74|602.59|600.39|0
1645119020000|2022-02-17 17:30:20|603.05|600.85|603.05|600.85|603.28|601.08|603.05|600.85|0
1645119030000|2022-02-17 17:30:30|602.94|600.74|603.05|600.85|603.05|600.85|602.94|600.74|0
1645119040000|2022-02-17 17:30:40|603.4|601.2|603.05|600.85|603.4|601.2|603.05|600.85|0
1645119050000|2022-02-17 17:30:50|603.28|601.08|602.82|600.62|603.28|601.08|602.82|600.62|0
1645119060000|2022-02-17 17:31:00|603.74|601.54|603.97|601.77|603.97|601.77|603.51|601.31|0
1645119070000|2022-02-17 17:31:10|603.74|601.54|603.74|601.54|603.97|601.77|603.74|601.54|0
1645119080000|2022-02-17 17:31:20|603.97|601.77|603.51|601.31|603.97|601.77|603.51|601.31|0
1645119090000|2022-02-17 17:31:30|603.28|601.08|602.59|600.39|603.28|601.08|602.59|600.39|0
1645119100000|2022-02-17 17:31:40|602.36|600.16|602.59|600.39|602.59|600.39|602.12|599.92|0
1645119110000|2022-02-17 17:31:50|602.36|600.16|601.66|599.46|602.36|600.16|601.66|599.46|0
1645119120000|2022-02-17 17:32:00|601.2|599|600.97|598.77|601.2|599|600.86|598.66|0
1645119130000|2022-02-17 17:32:10|600.51|598.31|600.74|598.54|600.74|598.54|600.51|598.31|0
1645119140000|2022-02-17 17:32:20|600.28|598.08|600.74|598.54|600.74|598.54|600.28|598.08|0
1645119150000|2022-02-17 17:32:30|600.51|598.31|599.82|597.62|600.51|598.31|599.82|597.62|0
1645119160000|2022-02-17 17:32:40|599.59|597.39|598.67|596.47|599.59|597.39|598.67|596.47|0
1645119170000|2022-02-17 17:32:50|598.9|596.7|599.13|596.93|599.13|596.93|598.79|596.59|0
1645119180000|2022-02-17 17:33:00|599.59|597.39|600.28|598.08|600.28|598.08|599.59|597.39|0
1645119190000|2022-02-17 17:33:10|600.74|598.54|600.74|598.54|600.97|598.77|600.51|598.31|0
1645119200000|2022-02-17 17:33:20|600.51|598.31|600.74|598.54|600.74|598.54|600.51|598.31|0
1645119210000|2022-02-17 17:33:30|600.51|598.31|600.74|598.54|600.74|598.54|600.51|598.31|0
1645119220000|2022-02-17 17:33:40|600.97|598.77|601.2|599|601.2|599|600.97|598.77|0
1645119230000|2022-02-17 17:33:50|601.43|599.23|600.74|598.54|601.43|599.23|600.74|598.54|0
1645119240000|2022-02-17 17:34:00|600.97|598.77|601.66|599.46|601.66|599.46|600.97|598.77|0
1645119250000|2022-02-17 17:34:10|601.43|599.23|601.66|599.46|601.66|599.46|601.43|599.23|0
1645119260000|2022-02-17 17:34:20|601.89|599.69|600.97|598.77|601.89|599.69|600.97|598.77|0
1645119270000|2022-02-17 17:34:30|601.09|598.89|601.43|599.23|601.43|599.23|600.97|598.77|0
1645119280000|2022-02-17 17:34:40|601.2|599|601.43|599.23|601.66|599.46|601.2|599|0
1645119290000|2022-02-17 17:34:50|601.32|599.12|601.2|599|601.32|599.12|601.2|599|0
1645119300000|2022-02-17 17:35:00|600.97|598.77|600.74|598.54|600.97|598.77|600.74|598.54|0
1645119310000|2022-02-17 17:35:10|600.97|598.77|601.43|599.23|601.43|599.23|600.97|598.77|0
1645119320000|2022-02-17 17:35:20|601.09|598.89|600.51|598.31|601.09|598.89|600.51|598.31|0
1645119330000|2022-02-17 17:35:30|600.74|598.54|600.74|598.54|600.74|598.54|600.74|598.54|0
1645119350000|2022-02-17 17:35:50|600.97|598.77|600.97|598.77|600.97|598.77|600.74|598.54|0
1645119360000|2022-02-17 17:36:00|600.74|598.54|600.97|598.77|601.43|599.23|600.74|598.54|0
1645119370000|2022-02-17 17:36:10|601.43|599.23|601.66|599.46|601.66|599.46|601.43|599.23|0
1645119380000|2022-02-17 17:36:20|602.01|599.81|601.89|599.69|602.12|599.92|601.89|599.69|0
1645119390000|2022-02-17 17:36:30|602.12|599.92|601.66|599.46|602.12|599.92|601.66|599.46|0
1645119400000|2022-02-17 17:36:40|601.89|599.69|602.12|599.92|602.12|599.92|601.78|599.58|0
1645119410000|2022-02-17 17:36:50|602.24|600.04|601.89|599.69|602.24|600.04|601.89|599.69|0
1645119420000|2022-02-17 17:37:00|602.12|599.92|602.35|600.15|602.35|600.15|602.12|599.92|0
1645119430000|2022-02-17 17:37:10|602.24|600.04|602.35|600.15|602.35|600.15|602.24|600.04|0
1645119440000|2022-02-17 17:37:20|602.58|600.38|602.35|600.15|602.58|600.38|602.12|599.92|0
1645119450000|2022-02-17 17:37:30|601.89|599.69|602.01|599.81|602.35|600.15|601.89|599.69|0
1645119460000|2022-02-17 17:37:40|602.12|599.92|602.01|599.81|602.12|599.92|602.01|599.81|0
1645119470000|2022-02-17 17:37:50|601.89|599.69|602.12|599.92|602.35|600.15|601.89|599.69|0
1645119480000|2022-02-17 17:38:00|602.24|600.04|601.89|599.69|602.24|600.04|601.89|599.69|0
1645119490000|2022-02-17 17:38:10|602.12|599.92|602.58|600.38|602.58|600.38|602.12|599.92|0
1645119500000|2022-02-17 17:38:20|602.81|600.61|602.12|599.92|602.81|600.61|602.12|599.92|0
1645119510000|2022-02-17 17:38:30|601.89|599.69|601.66|599.46|601.89|599.69|601.66|599.46|0
1645119520000|2022-02-17 17:38:40|601.89|599.69|601.89|599.69|601.89|599.69|601.89|599.69|0
1645119530000|2022-02-17 17:38:50|601.66|599.46|601.89|599.69|601.89|599.69|601.66|599.46|0
1645119540000|2022-02-17 17:39:00|602.12|599.92|601.43|599.23|602.12|599.92|601.43|599.23|0
1645119550000|2022-02-17 17:39:10|601.89|599.69|601.89|599.69|602.01|599.81|601.89|599.69|0
1645119560000|2022-02-17 17:39:20|602.12|599.92|602.58|600.38|602.58|600.38|602.12|599.92|0
1645119570000|2022-02-17 17:39:30|602.01|599.81|602.58|600.38|602.58|600.38|602.01|599.81|0
1645119580000|2022-02-17 17:39:40|602.35|600.15|602.35|600.15|602.35|600.15|602.12|599.92|0
1645119590000|2022-02-17 17:39:50|602.58|600.38|602.47|600.27|602.58|600.38|602.35|600.15|0
1645119600000|2022-02-17 17:40:00|602.7|600.5|603.27|601.07|603.27|601.07|602.7|600.5|0
1645119610000|2022-02-17 17:40:10|603.51|601.31|603.62|601.42|603.62|601.42|603.51|601.31|0
1645119620000|2022-02-17 17:40:20|603.51|601.31|603.51|601.31|603.62|601.42|603.51|601.31|0
1645119630000|2022-02-17 17:40:30|604.43|602.23|604.43|602.23|604.43|602.23|604.2|602|0
1645119640000|2022-02-17 17:40:40|604.2|602|603.97|601.77|604.43|602.23|603.97|601.77|0
1645119650000|2022-02-17 17:40:50|603.86|601.66|604.2|602|604.2|602|603.74|601.54|0
1645119660000|2022-02-17 17:41:00|603.97|601.77|603.97|601.77|604.2|602|603.74|601.54|0
1645119670000|2022-02-17 17:41:10|604.2|602|604.43|602.23|604.43|602.23|604.2|602|0
1645119680000|2022-02-17 17:41:20|604.32|602.12|603.97|601.77|604.43|602.23|603.97|601.77|0
1645119690000|2022-02-17 17:41:30|604.2|602|604.2|602|604.2|602|604.2|602|0
1645119700000|2022-02-17 17:41:40|604.43|602.23|604.43|602.23|604.43|602.23|604.2|602|0
1645119710000|2022-02-17 17:41:50|604.2|602|604.55|602.35|604.55|602.35|604.2|602|0
1645119720000|2022-02-17 17:42:00|604.66|602.46|604.89|602.69|604.89|602.69|604.43|602.23|0
1645119730000|2022-02-17 17:42:10|604.43|602.23|603.97|601.77|604.43|602.23|603.97|601.77|0
1645119740000|2022-02-17 17:42:20|604.2|602|603.5|601.3|604.2|602|603.5|601.3|0
1645119750000|2022-02-17 17:42:30|603.74|601.54|603.5|601.3|603.97|601.77|603.5|601.3|0
1645119760000|2022-02-17 17:42:40|603.27|601.07|603.27|601.07|603.27|601.07|602.81|600.61|0
1645119770000|2022-02-17 17:42:50|603.04|600.84|603.27|601.07|603.27|601.07|602.81|600.61|0
1645119780000|2022-02-17 17:43:00|603.04|600.84|602.58|600.38|603.04|600.84|602.58|600.38|0
1645119790000|2022-02-17 17:43:10|602.93|600.73|603.04|600.84|603.04|600.84|602.93|600.73|0
1645119800000|2022-02-17 17:43:20|602.58|600.38|602.58|600.38|602.58|600.38|602.58|600.38|0
1645119810000|2022-02-17 17:43:30|602.81|600.61|602.81|600.61|603.04|600.84|602.81|600.61|0
1645119820000|2022-02-17 17:43:40|602.58|600.38|602.58|600.38|602.58|600.38|602.58|600.38|0
1645119830000|2022-02-17 17:43:50|602.81|600.61|603.04|600.84|603.04|600.84|602.81|600.61|0
1645119840000|2022-02-17 17:44:00|602.81|600.61|602.93|600.73|603.04|600.84|602.81|600.61|0
1645119850000|2022-02-17 17:44:10|603.04|600.84|603.27|601.07|603.27|601.07|603.04|600.84|0
1645119860000|2022-02-17 17:44:20|603.16|600.96|603.27|601.07|603.27|601.07|603.16|600.96|0
1645119870000|2022-02-17 17:44:30|603.5|601.3|602.81|600.61|603.5|601.3|602.81|600.61|0
1645119880000|2022-02-17 17:44:40|603.04|600.84|602.35|600.15|603.04|600.84|602.35|600.15|0
1645119890000|2022-02-17 17:44:50|602.58|600.38|602.58|600.38|602.58|600.38|602.35|600.15|0
1645119900000|2022-02-17 17:45:00|602.35|600.15|602.35|600.15|602.35|600.15|602.35|600.15|0
1645119910000|2022-02-17 17:45:10|603.04|600.84|602.35|600.15|603.04|600.84|602.35|600.15|0
1645119920000|2022-02-17 17:45:20|602.81|600.61|602.81|600.61|602.81|600.61|602.81|600.61|0
1645119930000|2022-02-17 17:45:30|602.58|600.38|602.35|600.15|602.58|600.38|602.35|600.15|0
1645119940000|2022-02-17 17:45:40|602.58|600.38|602.81|600.61|603.04|600.84|602.58|600.38|0
1645119950000|2022-02-17 17:45:50|603.04|600.84|602.47|600.27|603.04|600.84|602.47|600.27|0
1645119960000|2022-02-17 17:46:00|602.35|600.15|602.81|600.61|602.81|600.61|602.35|600.15|0
1645119970000|2022-02-17 17:46:10|603.27|601.07|604.2|602|604.2|602|603.27|601.07|0
1645119980000|2022-02-17 17:46:20|604.08|601.88|604.43|602.23|604.43|602.23|604.08|601.88|0
1645119990000|2022-02-17 17:46:30|604.2|602|604.43|602.23|604.43|602.23|603.73|601.53|0
1645120000000|2022-02-17 17:46:40|604.2|602|604.2|602|604.66|602.46|604.2|602|0
1645120010000|2022-02-17 17:46:50|604.43|602.23|604.89|602.69|604.89|602.69|604.43|602.23|0
1645120020000|2022-02-17 17:47:00|605.12|602.92|604.89|602.69|605.12|602.92|604.66|602.46|0
1645120030000|2022-02-17 17:47:10|604.66|602.46|605.12|602.92|605.12|602.92|604.66|602.46|0
1645120040000|2022-02-17 17:47:20|605.35|603.15|605.58|603.38|605.58|603.38|605.35|603.15|0
1645120050000|2022-02-17 17:47:30|605.81|603.61|605.81|603.61|606.04|603.84|605.81|603.61|0
1645120060000|2022-02-17 17:47:40|606.27|604.07|606.04|603.84|606.27|604.07|606.04|603.84|0
1645120070000|2022-02-17 17:47:50|605.81|603.61|605.81|603.61|605.81|603.61|605.81|603.61|0
1645120080000|2022-02-17 17:48:00|606.04|603.84|606.96|604.76|606.96|604.76|605.81|603.61|0
1645120090000|2022-02-17 17:48:10|607.42|605.22|607.65|605.45|607.65|605.45|607.42|605.22|0
1645120100000|2022-02-17 17:48:20|607.88|605.68|608.35|606.15|608.35|606.15|607.88|605.68|0
1645120110000|2022-02-17 17:48:30|608.58|606.38|607.42|605.22|608.58|606.38|607.42|605.22|0
1645120120000|2022-02-17 17:48:40|607.65|605.45|607.19|604.99|607.65|605.45|607.19|604.99|0
1645120130000|2022-02-17 17:48:50|606.96|604.76|606.96|604.76|606.96|604.76|606.96|604.76|0
1645120140000|2022-02-17 17:49:00|606.73|604.53|606.27|604.07|606.73|604.53|606.04|603.84|0
1645120150000|2022-02-17 17:49:10|606.5|604.3|606.5|604.3|606.5|604.3|606.27|604.07|0
1645120160000|2022-02-17 17:49:20|606.27|604.07|606.16|603.96|606.27|604.07|606.16|603.96|0
1645120170000|2022-02-17 17:49:30|606.27|604.07|606.04|603.84|606.27|604.07|606.04|603.84|0
1645120180000|2022-02-17 17:49:40|606.27|604.07|606.04|603.84|606.27|604.07|606.04|603.84|0
1645120190000|2022-02-17 17:49:50|606.27|604.07|606.73|604.53|606.73|604.53|606.27|604.07|0
1645120200000|2022-02-17 17:50:00|606.27|604.07|606.96|604.76|606.96|604.76|606.27|604.07|0
1645120210000|2022-02-17 17:50:10|607.08|604.88|606.96|604.76|607.19|604.99|606.96|604.76|0
1645120220000|2022-02-17 17:50:20|607.19|604.99|607.19|604.99|607.31|605.11|607.19|604.99|0
1645120230000|2022-02-17 17:50:30|607.42|605.22|607.19|604.99|607.42|605.22|607.19|604.99|0
1645120240000|2022-02-17 17:50:40|606.96|604.76|606.73|604.53|606.96|604.76|606.73|604.53|0
1645120250000|2022-02-17 17:50:50|606.96|604.76|606.27|604.07|606.96|604.76|606.27|604.07|0
1645120260000|2022-02-17 17:51:00|606.73|604.53|606.96|604.76|606.96|604.76|606.73|604.53|0
1645120270000|2022-02-17 17:51:10|606.5|604.3|606.73|604.53|606.73|604.53|606.5|604.3|0
1645120280000|2022-02-17 17:51:20|606.5|604.3|606.73|604.53|606.73|604.53|606.5|604.3|0
1645120290000|2022-02-17 17:51:30|606.96|604.76|607.19|604.99|607.19|604.99|606.96|604.76|0
1645120300000|2022-02-17 17:51:40|606.96|604.76|606.5|604.3|606.96|604.76|606.5|604.3|0
1645120310000|2022-02-17 17:51:50|606.73|604.53|606.5|604.3|606.73|604.53|606.5|604.3|0
1645120320000|2022-02-17 17:52:00|606.73|604.53|606.73|604.53|606.96|604.76|606.73|604.53|0
1645120330000|2022-02-17 17:52:10|606.5|604.3|605.35|603.15|606.5|604.3|605.35|603.15|0
1645120340000|2022-02-17 17:52:20|605.58|603.38|605.58|603.38|605.81|603.61|605.47|603.27|0
1645120350000|2022-02-17 17:52:30|605.35|603.15|605.35|603.15|605.58|603.38|605.35|603.15|0
1645120370000|2022-02-17 17:52:50|605.58|603.38|605.35|603.15|605.58|603.38|605.12|602.92|0
1645120380000|2022-02-17 17:53:00|605.12|602.92|605.35|603.15|605.35|603.15|605.12|602.92|0
1645120390000|2022-02-17 17:53:10|605.47|603.27|605.12|602.92|605.47|603.27|605.12|602.92|0
1645120400000|2022-02-17 17:53:20|605.47|603.27|605.12|602.92|605.47|603.27|605.12|602.92|0
1645120410000|2022-02-17 17:53:30|605.35|603.15|605.12|602.92|605.35|603.15|605.12|602.92|0
1645120420000|2022-02-17 17:53:40|605.35|603.15|605.12|602.92|605.35|603.15|605.12|602.92|0
1645120430000|2022-02-17 17:53:50|604.89|602.69|604.89|602.69|604.89|602.69|604.65|602.45|0
1645120440000|2022-02-17 17:54:00|604.65|602.45|604.42|602.22|604.65|602.45|604.19|601.99|0
1645120450000|2022-02-17 17:54:10|604.19|601.99|604.65|602.45|604.65|602.45|604.19|601.99|0
1645120460000|2022-02-17 17:54:20|605.12|602.92|605.35|603.15|605.35|603.15|605.12|602.92|0
1645120470000|2022-02-17 17:54:30|605.58|603.38|604.89|602.69|605.58|603.38|604.89|602.69|0
1645120480000|2022-02-17 17:54:40|605.12|602.92|605.35|603.15|605.35|603.15|605.12|602.92|0
1645120490000|2022-02-17 17:54:50|605.12|602.92|605.12|602.92|605.12|602.92|605.12|602.92|0
1645120500000|2022-02-17 17:55:00|605.35|603.15|605.35|603.15|605.35|603.15|605.35|603.15|0
1645120510000|2022-02-17 17:55:10|605.58|603.38|605.58|603.38|605.7|603.5|605.58|603.38|0
1645120520000|2022-02-17 17:55:20|605.24|603.04|605.47|603.27|605.47|603.27|605.12|602.92|0
1645120530000|2022-02-17 17:55:30|605.35|603.15|605.58|603.38|605.58|603.38|605.35|603.15|0
1645120540000|2022-02-17 17:55:40|605.81|603.61|605.81|603.61|605.81|603.61|605.81|603.61|0
1645120550000|2022-02-17 17:55:50|606.04|603.84|606.5|604.3|606.5|604.3|606.04|603.84|0
1645120560000|2022-02-17 17:56:00|606.39|604.19|606.27|604.07|606.5|604.3|606.27|604.07|0
1645120570000|2022-02-17 17:56:10|606.04|603.84|606.04|603.84|606.04|603.84|605.81|603.61|0
1645120580000|2022-02-17 17:56:20|605.81|603.61|606.27|604.07|606.27|604.07|605.81|603.61|0
1645120590000|2022-02-17 17:56:30|605.12|602.92|604.89|602.69|605.12|602.92|604.89|602.69|0
1645120600000|2022-02-17 17:56:40|605|602.8|604.88|602.68|605|602.8|604.77|602.57|0
1645120610000|2022-02-17 17:56:50|604.65|602.45|604.42|602.22|604.77|602.57|604.42|602.22|0
1645120620000|2022-02-17 17:57:00|604.65|602.45|605.12|602.92|605.12|602.92|604.65|602.45|0
1645120630000|2022-02-17 17:57:10|604.88|602.68|604.88|602.68|604.88|602.68|604.77|602.57|0
1645120640000|2022-02-17 17:57:20|604.65|602.45|604.31|602.11|604.88|602.68|604.31|602.11|0
1645120650000|2022-02-17 17:57:30|604.42|602.22|604.65|602.45|604.88|602.68|604.42|602.22|0
1645120660000|2022-02-17 17:57:40|604.88|602.68|605.58|603.38|605.58|603.38|604.88|602.68|0
1645120670000|2022-02-17 17:57:50|604.88|602.68|605.35|603.15|605.35|603.15|604.88|602.68|0
1645120680000|2022-02-17 17:58:00|605.12|602.92|605.35|603.15|605.35|603.15|605.12|602.92|0
1645120690000|2022-02-17 17:58:10|605.12|602.92|605.81|603.61|605.81|603.61|605.12|602.92|0
1645120700000|2022-02-17 17:58:20|605.58|603.38|604.88|602.68|605.58|603.38|604.88|602.68|0
1645120710000|2022-02-17 17:58:30|604.65|602.45|605.35|603.15|605.35|603.15|604.42|602.22|0
1645120720000|2022-02-17 17:58:40|605.58|603.38|605.35|603.15|605.58|603.38|605.35|603.15|0
1645120730000|2022-02-17 17:58:50|605.12|602.92|605.58|603.38|605.58|603.38|605.12|602.92|0
1645120740000|2022-02-17 17:59:00|605.81|603.61|605.58|603.38|605.81|603.61|605.35|603.15|0
1645120750000|2022-02-17 17:59:10|605.81|603.61|605.12|602.92|605.81|603.61|605.12|602.92|0
1645120760000|2022-02-17 17:59:20|604.88|602.68|605.12|602.92|605.12|602.92|604.88|602.68|0
1645120770000|2022-02-17 17:59:30|605.35|603.15|605.12|602.92|605.35|603.15|605.12|602.92|0
1645120780000|2022-02-17 17:59:40|604.88|602.68|605.12|602.92|605.12|602.92|604.88|602.68|0
1645120790000|2022-02-17 17:59:50|605.35|603.15|605.11|602.91|605.81|603.61|605.11|602.91|0
1645120800000|2022-02-17 18:00:00|605.35|603.15|604.65|602.45|605.35|603.15|604.65|602.45|0
1645120810000|2022-02-17 18:00:10|604.42|602.22|604.42|602.22|604.42|602.22|604.42|602.22|0
1645120820000|2022-02-17 18:00:20|604.19|601.99|604.65|602.45|604.65|602.45|604.19|601.99|0
1645120830000|2022-02-17 18:00:30|604.88|602.68|605.11|602.91|605.11|602.91|604.88|602.68|0
1645120840000|2022-02-17 18:00:40|605.58|603.38|605.11|602.91|605.58|603.38|605.11|602.91|0
1645120850000|2022-02-17 18:00:50|604.88|602.68|604.88|602.68|604.88|602.68|604.88|602.68|0
1645120860000|2022-02-17 18:01:00|605.11|602.91|604.42|602.22|605.11|602.91|604.42|602.22|0
1645120870000|2022-02-17 18:01:10|604.88|602.68|604.88|602.68|605|602.8|604.88|602.68|0
1645120880000|2022-02-17 18:01:20|605|602.8|604.88|602.68|605.11|602.91|604.88|602.68|0
1645120890000|2022-02-17 18:01:30|605.11|602.91|605.11|602.91|605.11|602.91|605.11|602.91|0
1645120900000|2022-02-17 18:01:40|604.65|602.45|604.19|601.99|604.65|602.45|604.19|601.99|0
1645120910000|2022-02-17 18:01:50|603.96|601.76|604.19|601.99|604.42|602.22|603.96|601.76|0
1645120920000|2022-02-17 18:02:00|604.42|602.22|604.19|601.99|604.42|602.22|604.19|601.99|0
1645120930000|2022-02-17 18:02:10|604.42|602.22|604.88|602.68|604.88|602.68|604.19|601.99|0
1645120940000|2022-02-17 18:02:20|604.65|602.45|605.11|602.91|605.11|602.91|604.65|602.45|0
1645120950000|2022-02-17 18:02:30|604.88|602.68|604.88|602.68|605.35|603.15|604.88|602.68|0
1645120960000|2022-02-17 18:02:40|605.11|602.91|604.88|602.68|605.11|602.91|604.65|602.45|0
1645120970000|2022-02-17 18:02:50|604.77|602.57|605|602.8|605.11|602.91|604.77|602.57|0
1645120980000|2022-02-17 18:03:00|605.35|603.15|605.58|603.38|605.81|603.61|605.35|603.15|0
1645120990000|2022-02-17 18:03:10|605.35|603.15|605.34|603.14|605.81|603.61|605.34|603.14|0
1645121000000|2022-02-17 18:03:20|605.58|603.38|605.34|603.14|605.58|603.38|605.34|603.14|0
1645121010000|2022-02-17 18:03:30|605.11|602.91|605.11|602.91|605.11|602.91|605.11|602.91|0
1645121020000|2022-02-17 18:03:40|605.34|603.14|604.88|602.68|605.34|603.14|604.88|602.68|0
1645121030000|2022-02-17 18:03:50|605.11|602.91|605.11|602.91|605.11|602.91|604.88|602.68|0
1645121040000|2022-02-17 18:04:00|605.34|603.14|605.34|603.14|605.34|603.14|605.11|602.91|0
1645121050000|2022-02-17 18:04:10|605.58|603.38|606.5|604.3|606.73|604.53|605.58|603.38|0
1645121060000|2022-02-17 18:04:20|606.27|604.07|606.27|604.07|606.27|604.07|606.27|604.07|0
1645121070000|2022-02-17 18:04:30|606.5|604.3|606.5|604.3|606.96|604.76|606.5|604.3|0
1645121080000|2022-02-17 18:04:40|606.96|604.76|607.42|605.22|607.42|605.22|606.96|604.76|0
1645121090000|2022-02-17 18:04:50|607.19|604.99|607.54|605.34|607.54|605.34|607.19|604.99|0
1645121100000|2022-02-17 18:05:00|607.19|604.99|607.42|605.22|607.65|605.45|607.19|604.99|0
1645121110000|2022-02-17 18:05:10|607.65|605.45|607.88|605.68|607.88|605.68|607.65|605.45|0
1645121120000|2022-02-17 18:05:20|608.11|605.91|608.11|605.91|608.11|605.91|608.11|605.91|0
1645121130000|2022-02-17 18:05:30|607.88|605.68|606.96|604.76|607.88|605.68|606.96|604.76|0
1645121140000|2022-02-17 18:05:40|606.73|604.53|606.96|604.76|606.96|604.76|606.73|604.53|0
1645121150000|2022-02-17 18:05:50|607.19|604.99|606.73|604.53|607.19|604.99|606.73|604.53|0
1645121160000|2022-02-17 18:06:00|606.96|604.76|606.73|604.53|606.96|604.76|606.73|604.53|0
1645121170000|2022-02-17 18:06:10|606.27|604.07|606.27|604.07|606.27|604.07|606.04|603.84|0
1645121180000|2022-02-17 18:06:20|606.5|604.3|606.27|604.07|606.5|604.3|606.04|603.84|0
1645121190000|2022-02-17 18:06:30|606.5|604.3|606.27|604.07|606.5|604.3|606.04|603.84|0
1645121200000|2022-02-17 18:06:40|606.16|603.96|605.57|603.37|606.16|603.96|605.57|603.37|0
1645121210000|2022-02-17 18:06:50|605.81|603.61|606.04|603.84|606.04|603.84|605.81|603.61|0
1645121220000|2022-02-17 18:07:00|606.27|604.07|605.93|603.73|606.27|604.07|605.93|603.73|0
1645121230000|2022-02-17 18:07:10|606.04|603.84|606.04|603.84|606.04|603.84|605.81|603.61|0
1645121240000|2022-02-17 18:07:20|605.69|603.49|606.04|603.84|606.04|603.84|605.69|603.49|0
1645121250000|2022-02-17 18:07:30|605.81|603.61|605.57|603.37|605.81|603.61|605.57|603.37|0
1645121260000|2022-02-17 18:07:40|605.69|603.49|605.81|603.61|605.81|603.61|605.69|603.49|0
1645121270000|2022-02-17 18:07:50|606.04|603.84|606.04|603.84|606.16|603.96|606.04|603.84|0
1645121280000|2022-02-17 18:08:00|606.62|604.42|606.5|604.3|606.73|604.53|606.5|604.3|0
1645121290000|2022-02-17 18:08:10|607.31|605.11|607.19|604.99|607.42|605.22|607.19|604.99|0
1645121300000|2022-02-17 18:08:20|607.42|605.22|607.42|605.22|607.42|605.22|607.42|605.22|0
1645121310000|2022-02-17 18:08:30|607.19|604.99|606.96|604.76|607.19|604.99|606.96|604.76|0
1645121320000|2022-02-17 18:08:40|607.19|604.99|606.73|604.53|607.19|604.99|606.73|604.53|0
1645121330000|2022-02-17 18:08:50|606.96|604.76|606.96|604.76|607.19|604.99|606.96|604.76|0
1645121340000|2022-02-17 18:09:00|607.42|605.22|607.88|605.68|607.88|605.68|607.42|605.22|0
1645121350000|2022-02-17 18:09:10|608.11|605.91|607.65|605.45|608.11|605.91|607.65|605.45|0
1645121360000|2022-02-17 18:09:20|607.88|605.68|608.34|606.14|608.34|606.14|607.88|605.68|0
1645121370000|2022-02-17 18:09:30|608.57|606.37|608.57|606.37|608.57|606.37|608.57|606.37|0
1645121380000|2022-02-17 18:09:40|608.34|606.14|607.88|605.68|608.34|606.14|607.88|605.68|0
1645121390000|2022-02-17 18:09:50|607.65|605.45|607.65|605.45|607.65|605.45|607.42|605.22|0
1645121400000|2022-02-17 18:10:00|607.42|605.22|607.65|605.45|607.65|605.45|607.42|605.22|0
1645121410000|2022-02-17 18:10:10|607.42|605.22|607.88|605.68|608.34|606.14|607.42|605.22|0
1645121420000|2022-02-17 18:10:20|608.57|606.37|608.8|606.6|608.8|606.6|608.57|606.37|0
1645121430000|2022-02-17 18:10:30|608.57|606.37|608.8|606.6|608.8|606.6|608.34|606.14|0
1645121440000|2022-02-17 18:10:40|609.04|606.84|609.04|606.84|609.04|606.84|609.04|606.84|0
1645121450000|2022-02-17 18:10:50|609.27|607.07|609.5|607.3|609.5|607.3|609.27|607.07|0
1645121460000|2022-02-17 18:11:00|609.96|607.76|610.65|608.45|610.88|608.68|609.96|607.76|0
1645121470000|2022-02-17 18:11:10|611.11|608.91|611.35|609.15|611.35|609.15|611.11|608.91|0
1645121480000|2022-02-17 18:11:20|610.65|608.45|610.65|608.45|610.65|608.45|610.65|608.45|0
1645121490000|2022-02-17 18:11:30|610.88|608.68|610.88|608.68|610.88|608.68|610.42|608.22|0
1645121500000|2022-02-17 18:11:40|610.65|608.45|610.65|608.45|610.88|608.68|610.65|608.45|0
1645121510000|2022-02-17 18:11:50|611.11|608.91|611.11|608.91|611.35|609.15|611.11|608.91|0
1645121520000|2022-02-17 18:12:00|611.38|609.18|611.61|609.41|611.61|609.41|611.15|608.95|0
1645121530000|2022-02-17 18:12:10|611.38|609.18|611.15|608.95|611.38|609.18|611.15|608.95|0
1645121540000|2022-02-17 18:12:20|610.69|608.49|610|607.8|610.69|608.49|610|607.8|0
1645121550000|2022-02-17 18:12:30|609.89|607.69|609.77|607.57|610|607.8|609.53|607.33|0
1645121560000|2022-02-17 18:12:40|609.65|607.45|609.3|607.1|609.65|607.45|609.3|607.1|0
1645121570000|2022-02-17 18:12:50|608.84|606.64|608.96|606.76|609.07|606.87|608.84|606.64|0
1645121580000|2022-02-17 18:13:00|608.61|606.41|608.84|606.64|608.84|606.64|608.61|606.41|0
1645121590000|2022-02-17 18:13:10|608.15|605.95|608.38|606.18|608.38|606.18|607.92|605.72|0
1645121600000|2022-02-17 18:13:20|608.84|606.64|609.07|606.87|609.07|606.87|608.73|606.53|0
1645121610000|2022-02-17 18:13:30|608.84|606.64|609.07|606.87|609.07|606.87|608.84|606.64|0
1645121620000|2022-02-17 18:13:40|609.3|607.1|609.3|607.1|609.53|607.33|609.3|607.1|0
1645121630000|2022-02-17 18:13:50|609.53|607.33|609.65|607.45|609.77|607.57|609.53|607.33|0
1645121640000|2022-02-17 18:14:00|609.53|607.33|609.07|606.87|609.77|607.57|609.07|606.87|0
1645121650000|2022-02-17 18:14:10|609.3|607.1|609.53|607.33|609.53|607.33|609.3|607.1|0
1645121660000|2022-02-17 18:14:20|609.3|607.1|609.53|607.33|609.53|607.33|609.3|607.1|0
1645121670000|2022-02-17 18:14:30|609.77|607.57|610|607.8|610.23|608.03|609.77|607.57|0
1645121680000|2022-02-17 18:14:40|610.23|608.03|610|607.8|610.23|608.03|609.77|607.57|0
1645121690000|2022-02-17 18:14:50|609.77|607.57|609.53|607.33|609.77|607.57|609.53|607.33|0
1645121700000|2022-02-17 18:15:00|609.77|607.57|609.77|607.57|610|607.8|609.77|607.57|0
1645121710000|2022-02-17 18:15:10|609.53|607.33|608.61|606.41|609.53|607.33|608.61|606.41|0
1645121720000|2022-02-17 18:15:20|608.38|606.18|607.69|605.49|608.38|606.18|607.69|605.49|0
1645121730000|2022-02-17 18:15:30|608.15|605.95|608.61|606.41|608.61|606.41|607.92|605.72|0
1645121740000|2022-02-17 18:15:40|608.27|606.07|608.38|606.18|608.38|606.18|608.15|605.95|0
1645121750000|2022-02-17 18:15:50|608.61|606.41|607.92|605.72|608.61|606.41|607.92|605.72|0
1645121760000|2022-02-17 18:16:00|607.69|605.49|607.69|605.49|607.92|605.72|607.69|605.49|0
1645121770000|2022-02-17 18:16:10|607.46|605.26|607.92|605.72|607.92|605.72|607.23|605.03|0
1645121780000|2022-02-17 18:16:20|607.81|605.61|607.92|605.72|607.92|605.72|607.81|605.61|0
1645121790000|2022-02-17 18:16:30|608.15|605.95|607.69|605.49|608.15|605.95|607.69|605.49|0
1645121800000|2022-02-17 18:16:40|607.92|605.72|607.92|605.72|608.15|605.95|607.92|605.72|0
1645121810000|2022-02-17 18:16:50|607.69|605.49|607.69|605.49|607.69|605.49|607.69|605.49|0
1645121820000|2022-02-17 18:17:00|607.92|605.72|608.38|606.18|608.38|606.18|607.92|605.72|0
1645121830000|2022-02-17 18:17:10|608.5|606.3|608.84|606.64|608.84|606.64|608.5|606.3|0
1645121840000|2022-02-17 18:17:20|609.07|606.87|608.61|606.41|609.07|606.87|608.61|606.41|0
1645121850000|2022-02-17 18:17:30|608.84|606.64|608.84|606.64|609.3|607.1|608.84|606.64|0
1645121860000|2022-02-17 18:17:40|609.07|606.87|609.3|607.1|609.3|607.1|608.84|606.64|0
1645121870000|2022-02-17 18:17:50|609.07|606.87|609.3|607.1|609.3|607.1|609.07|606.87|0
1645121880000|2022-02-17 18:18:00|609.53|607.33|609.76|607.56|609.76|607.56|609.53|607.33|0
1645121890000|2022-02-17 18:18:10|610|607.8|609.53|607.33|610|607.8|609.53|607.33|0
1645121900000|2022-02-17 18:18:20|610|607.8|610|607.8|610|607.8|609.76|607.56|0
1645121920000|2022-02-17 18:18:40|609.76|607.56|609.53|607.33|610|607.8|609.53|607.33|0
1645121940000|2022-02-17 18:19:00|609.3|607.1|610.69|608.49|610.69|608.49|609.3|607.1|0
1645121950000|2022-02-17 18:19:10|609.76|607.56|609.53|607.33|609.76|607.56|609.53|607.33|0
1645121960000|2022-02-17 18:19:20|609.3|607.1|610.46|608.26|610.46|608.26|609.3|607.1|0
1645121970000|2022-02-17 18:19:30|610.23|608.03|610.69|608.49|610.69|608.49|610.23|608.03|0
1645121980000|2022-02-17 18:19:40|610.81|608.61|610.69|608.49|610.92|608.72|610.69|608.49|0
1645121990000|2022-02-17 18:19:50|610.46|608.26|610|607.8|610.46|608.26|610|607.8|0
1645122000000|2022-02-17 18:20:00|610.23|608.03|610.23|608.03|610.46|608.26|610.23|608.03|0
1645122010000|2022-02-17 18:20:10|610|607.8|610|607.8|610.23|608.03|609.76|607.56|0
1645122020000|2022-02-17 18:20:20|609.76|607.56|609.07|606.87|609.76|607.56|609.07|606.87|0
1645122030000|2022-02-17 18:20:30|609.53|607.33|610|607.8|610|607.8|609.53|607.33|0
1645122040000|2022-02-17 18:20:40|609.76|607.56|609.65|607.45|609.76|607.56|609.53|607.33|0
1645122050000|2022-02-17 18:20:50|609.53|607.33|610|607.8|610|607.8|609.3|607.1|0
1645122060000|2022-02-17 18:21:00|609.76|607.56|609.76|607.56|609.76|607.56|609.76|607.56|0
1645122070000|2022-02-17 18:21:10|609.53|607.33|610.23|608.03|610.23|608.03|609.53|607.33|0
1645122080000|2022-02-17 18:21:20|610.35|608.15|610.92|608.72|610.92|608.72|610.35|608.15|0
1645122090000|2022-02-17 18:21:30|610.69|608.49|611.38|609.18|611.38|609.18|610.69|608.49|0
1645122100000|2022-02-17 18:21:40|611.84|609.64|611.84|609.64|612.07|609.87|611.84|609.64|0
1645122110000|2022-02-17 18:21:50|612.07|609.87|611.84|609.64|612.31|610.11|611.84|609.64|0
1645122120000|2022-02-17 18:22:00|612.07|609.87|612.07|609.87|612.07|609.87|612.07|609.87|0
1645122130000|2022-02-17 18:22:10|611.96|609.76|611.84|609.64|612.2|610|611.84|609.64|0
1645122140000|2022-02-17 18:22:20|612.07|609.87|611.84|609.64|612.31|610.11|611.84|609.64|0
1645122150000|2022-02-17 18:22:30|611.73|609.53|611.84|609.64|611.84|609.64|611.73|609.53|0
1645122160000|2022-02-17 18:22:40|612.07|609.87|612.07|609.87|612.07|609.87|612.07|609.87|0
1645122170000|2022-02-17 18:22:50|611.84|609.64|611.84|609.64|611.84|609.64|611.84|609.64|0
1645122180000|2022-02-17 18:23:00|611.61|609.41|611.38|609.18|611.61|609.41|611.15|608.95|0
1645122190000|2022-02-17 18:23:10|611.15|608.95|611.38|609.18|611.38|609.18|611.15|608.95|0
1645122200000|2022-02-17 18:23:20|611.15|608.95|611.38|609.18|611.38|609.18|610.92|608.72|0
1645122210000|2022-02-17 18:23:30|611.27|609.07|611.15|608.95|611.38|609.18|611.15|608.95|0
1645122220000|2022-02-17 18:23:40|610.92|608.72|611.61|609.41|611.61|609.41|610.92|608.72|0
1645122230000|2022-02-17 18:23:50|611.84|609.64|612.31|610.11|612.31|610.11|611.84|609.64|0
1645122240000|2022-02-17 18:24:00|612.54|610.34|612.54|610.34|612.77|610.57|612.54|610.34|0
1645122250000|2022-02-17 18:24:10|612.31|610.11|612.07|609.87|612.31|610.11|611.84|609.64|0
1645122270000|2022-02-17 18:24:30|611.84|609.64|612.43|610.23|612.43|610.23|611.84|609.64|0
1645122280000|2022-02-17 18:24:40|612.54|610.34|612.54|610.34|612.77|610.57|612.54|610.34|0
1645122290000|2022-02-17 18:24:50|612.31|610.11|611.61|609.41|612.31|610.11|611.61|609.41|0
1645122300000|2022-02-17 18:25:00|611.38|609.18|612.07|609.87|612.07|609.87|611.38|609.18|0
1645122310000|2022-02-17 18:25:10|612.31|610.11|613|610.8|613|610.8|612.31|610.11|0
1645122320000|2022-02-17 18:25:20|613.23|611.03|612.77|610.57|613.23|611.03|612.77|610.57|0
1645122330000|2022-02-17 18:25:30|612.54|610.34|612.54|610.34|612.54|610.34|612.31|610.11|0
1645122340000|2022-02-17 18:25:40|612.31|610.11|612.54|610.34|612.54|610.34|612.31|610.11|0
1645122350000|2022-02-17 18:25:50|612.66|610.46|612.77|610.57|612.77|610.57|612.54|610.34|0
1645122360000|2022-02-17 18:26:00|613|610.8|611.61|609.41|613|610.8|611.61|609.41|0
1645122370000|2022-02-17 18:26:10|611.84|609.64|611.84|609.64|611.84|609.64|611.61|609.41|0
1645122380000|2022-02-17 18:26:20|612.19|609.99|612.31|610.11|612.31|610.11|612.19|609.99|0
1645122390000|2022-02-17 18:26:30|613|610.8|613.23|611.03|613.23|611.03|613|610.8|0
1645122400000|2022-02-17 18:26:40|613.46|611.26|613.46|611.26|613.46|611.26|613.23|611.03|0
1645122410000|2022-02-17 18:26:50|613.69|611.49|612.77|610.57|613.69|611.49|612.77|610.57|0
1645122420000|2022-02-17 18:27:00|612.54|610.34|612.54|610.34|612.77|610.57|612.31|610.11|0
1645122430000|2022-02-17 18:27:10|612.77|610.57|612.54|610.34|613|610.8|612.54|610.34|0
1645122440000|2022-02-17 18:27:20|612.31|610.11|612.77|610.57|612.77|610.57|612.31|610.11|0
1645122450000|2022-02-17 18:27:30|612.54|610.34|612.54|610.34|612.54|610.34|612.54|610.34|0
1645122460000|2022-02-17 18:27:40|612.77|610.57|612.77|610.57|613|610.8|612.77|610.57|0
1645122470000|2022-02-17 18:27:50|612.54|610.34|612.07|609.87|612.54|610.34|612.07|609.87|0
1645122480000|2022-02-17 18:28:00|612.77|610.57|613.46|611.26|613.69|611.49|612.77|610.57|0
1645122490000|2022-02-17 18:28:10|613.69|611.49|613.23|611.03|613.92|611.72|613.23|611.03|0
1645122500000|2022-02-17 18:28:20|613.46|611.26|613.46|611.26|613.46|611.26|613.23|611.03|0
1645122510000|2022-02-17 18:28:30|613.23|611.03|612.77|610.57|613.23|611.03|612.54|610.34|0
1645122520000|2022-02-17 18:28:40|612.54|610.34|612.31|610.11|612.54|610.34|612.31|610.11|0
1645122530000|2022-02-17 18:28:50|612.43|610.23|612.07|609.87|612.43|610.23|612.07|609.87|0
1645122540000|2022-02-17 18:29:00|611.84|609.64|611.84|609.64|612.07|609.87|611.61|609.41|0
1645122550000|2022-02-17 18:29:10|611.61|609.41|611.84|609.64|611.84|609.64|611.38|609.18|0
1645122560000|2022-02-17 18:29:20|611.61|609.41|611.38|609.18|611.61|609.41|611.38|609.18|0
1645122570000|2022-02-17 18:29:30|611.61|609.41|611.84|609.64|612.07|609.87|611.61|609.41|0
1645122580000|2022-02-17 18:29:40|612.07|609.87|611.84|609.64|612.07|609.87|611.84|609.64|0
1645122590000|2022-02-17 18:29:50|611.38|609.18|611.38|609.18|611.38|609.18|611.04|608.84|0
1645122600000|2022-02-17 18:30:00|611.61|609.41|612.07|609.87|612.07|609.87|611.61|609.41|0
1645122610000|2022-02-17 18:30:10|612.3|610.1|611.61|609.41|612.3|610.1|611.61|609.41|0
1645122620000|2022-02-17 18:30:20|611.38|609.18|611.38|609.18|611.61|609.41|611.38|609.18|0
1645122630000|2022-02-17 18:30:30|611.61|609.41|611.84|609.64|611.84|609.64|611.61|609.41|0
1645122640000|2022-02-17 18:30:40|611.61|609.41|611.84|609.64|611.84|609.64|611.61|609.41|0
1645122650000|2022-02-17 18:30:50|612.07|609.87|611.84|609.64|612.07|609.87|611.84|609.64|0
1645122660000|2022-02-17 18:31:00|611.61|609.41|611.38|609.18|612.07|609.87|611.38|609.18|0
1645122670000|2022-02-17 18:31:10|611.27|609.07|611.15|608.95|611.27|609.07|611.15|608.95|0
1645122680000|2022-02-17 18:31:20|610.92|608.72|610.81|608.61|611.15|608.95|610.69|608.49|0
1645122690000|2022-02-17 18:31:30|610.69|608.49|610.58|608.38|610.69|608.49|610.46|608.26|0
1645122700000|2022-02-17 18:31:40|610.46|608.26|609.99|607.79|610.46|608.26|609.99|607.79|0
1645122710000|2022-02-17 18:31:50|609.76|607.56|609.53|607.33|609.76|607.56|609.3|607.1|0
1645122720000|2022-02-17 18:32:00|609.65|607.45|609.76|607.56|609.76|607.56|609.65|607.45|0
1645122730000|2022-02-17 18:32:10|609.53|607.33|608.84|606.64|609.53|607.33|608.61|606.41|0
1645122740000|2022-02-17 18:32:20|609.19|606.99|609.76|607.56|609.76|607.56|609.19|606.99|0
1645122750000|2022-02-17 18:32:30|609.99|607.79|609.99|607.79|610.22|608.02|609.99|607.79|0
1645122760000|2022-02-17 18:32:40|610.22|608.02|610.22|608.02|610.46|608.26|610.22|608.02|0
1645122770000|2022-02-17 18:32:50|609.99|607.79|609.76|607.56|609.99|607.79|609.76|607.56|0
1645122790000|2022-02-17 18:33:10|609.53|607.33|609.76|607.56|609.99|607.79|609.53|607.33|0
1645122800000|2022-02-17 18:33:20|609.99|607.79|609.99|607.79|609.99|607.79|609.76|607.56|0
1645122810000|2022-02-17 18:33:30|609.76|607.56|609.53|607.33|609.76|607.56|609.53|607.33|0
1645122820000|2022-02-17 18:33:40|609.76|607.56|608.61|606.41|609.76|607.56|608.61|606.41|0
1645122830000|2022-02-17 18:33:50|608.38|606.18|607.92|605.72|608.38|606.18|607.92|605.72|0
1645122840000|2022-02-17 18:34:00|608.15|605.95|608.84|606.64|609.07|606.87|608.15|605.95|0
1645122850000|2022-02-17 18:34:10|608.61|606.41|608.84|606.64|608.84|606.64|608.61|606.41|0
1645122860000|2022-02-17 18:34:20|609.07|606.87|608.38|606.18|609.07|606.87|608.38|606.18|0
1645122870000|2022-02-17 18:34:30|608.61|606.41|608.84|606.64|608.84|606.64|608.61|606.41|0
1645122880000|2022-02-17 18:34:40|608.61|606.41|609.3|607.1|609.3|607.1|608.61|606.41|0
1645122890000|2022-02-17 18:34:50|609.53|607.33|609.76|607.56|609.76|607.56|609.53|607.33|0
1645122900000|2022-02-17 18:35:00|609.99|607.79|610.22|608.02|610.22|608.02|609.99|607.79|0
1645122910000|2022-02-17 18:35:10|609.99|607.79|609.07|606.87|609.99|607.79|609.07|606.87|0
1645122920000|2022-02-17 18:35:20|608.84|606.64|608.84|606.64|608.84|606.64|608.61|606.41|0
1645122930000|2022-02-17 18:35:30|609.07|606.87|608.84|606.64|609.07|606.87|608.61|606.41|0
1645122940000|2022-02-17 18:35:40|609.07|606.87|608.84|606.64|609.3|607.1|608.84|606.64|0
1645122950000|2022-02-17 18:35:50|609.07|606.87|609.53|607.33|609.53|607.33|609.07|606.87|0
1645122960000|2022-02-17 18:36:00|609.42|607.22|609.53|607.33|609.53|607.33|609.3|607.1|0
1645122970000|2022-02-17 18:36:10|609.65|607.45|610.22|608.02|610.22|608.02|609.65|607.45|0
1645122980000|2022-02-17 18:36:20|609.99|607.79|609.76|607.56|609.99|607.79|609.76|607.56|0
1645122990000|2022-02-17 18:36:30|609.65|607.45|609.3|607.1|609.99|607.79|609.3|607.1|0
1645123000000|2022-02-17 18:36:40|609.76|607.56|609.76|607.56|609.99|607.79|609.76|607.56|0
1645123010000|2022-02-17 18:36:50|609.65|607.45|610.22|608.02|610.22|608.02|609.65|607.45|0
1645123020000|2022-02-17 18:37:00|609.99|607.79|610.22|608.02|610.45|608.25|609.99|607.79|0
1645123030000|2022-02-17 18:37:10|610.45|608.25|610.45|608.25|610.69|608.49|610.45|608.25|0
1645123040000|2022-02-17 18:37:20|610.57|608.37|610.69|608.49|610.69|608.49|610.45|608.25|0
1645123050000|2022-02-17 18:37:30|610.92|608.72|610.92|608.72|610.92|608.72|610.92|608.72|0
1645123060000|2022-02-17 18:37:40|611.15|608.95|611.15|608.95|611.15|608.95|610.92|608.72|0
1645123070000|2022-02-17 18:37:50|610.92|608.72|611.38|609.18|611.38|609.18|610.92|608.72|0
1645123080000|2022-02-17 18:38:00|611.61|609.41|611.61|609.41|611.61|609.41|611.38|609.18|0
1645123090000|2022-02-17 18:38:10|611.84|609.64|611.61|609.41|611.84|609.64|611.61|609.41|0
1645123100000|2022-02-17 18:38:20|611.38|609.18|611.38|609.18|611.38|609.18|611.38|609.18|0
1645123110000|2022-02-17 18:38:30|611.61|609.41|611.5|609.3|611.61|609.41|611.38|609.18|0
1645123120000|2022-02-17 18:38:40|611.61|609.41|611.38|609.18|611.61|609.41|611.38|609.18|0
1645123130000|2022-02-17 18:38:50|611.61|609.41|611.73|609.53|611.73|609.53|611.61|609.41|0
1645123140000|2022-02-17 18:39:00|611.61|609.41|612.07|609.87|612.07|609.87|611.61|609.41|0
1645123150000|2022-02-17 18:39:10|611.84|609.64|612.3|610.1|612.3|610.1|611.84|609.64|0
1645123160000|2022-02-17 18:39:20|612.07|609.87|612.77|610.57|612.77|610.57|612.07|609.87|0
1645123170000|2022-02-17 18:39:30|612.53|610.33|612.77|610.57|612.77|610.57|612.3|610.1|0
1645123180000|2022-02-17 18:39:40|612.65|610.45|612.3|610.1|612.65|610.45|612.3|610.1|0
1645123190000|2022-02-17 18:39:50|612.53|610.33|612.53|610.33|612.53|610.33|612.3|610.1|0
1645123200000|2022-02-17 18:40:00|612.77|610.57|613.46|611.26|613.46|611.26|612.77|610.57|0
1645123210000|2022-02-17 18:40:10|613.23|611.03|613.69|611.49|613.69|611.49|613.23|611.03|0
1645123220000|2022-02-17 18:40:20|613.92|611.72|613.92|611.72|613.92|611.72|613.69|611.49|0
1645123230000|2022-02-17 18:40:30|614.15|611.95|614.15|611.95|614.39|612.19|614.15|611.95|0
1645123240000|2022-02-17 18:40:40|613.69|611.49|613.69|611.49|613.92|611.72|613.69|611.49|0
1645123250000|2022-02-17 18:40:50|613.46|611.26|613.69|611.49|613.69|611.49|613.46|611.26|0
1645123260000|2022-02-17 18:41:00|613.46|611.26|613.46|611.26|613.46|611.26|613.23|611.03|0
1645123270000|2022-02-17 18:41:10|613.69|611.49|613.92|611.72|613.92|611.72|613.69|611.49|0
1645123280000|2022-02-17 18:41:20|614.15|611.95|614.15|611.95|614.15|611.95|614.15|611.95|0
1645123290000|2022-02-17 18:41:30|614.38|612.18|614.38|612.18|614.38|612.18|614.38|612.18|0
1645123300000|2022-02-17 18:41:40|614.85|612.65|614.62|612.42|614.85|612.65|614.62|612.42|0
1645123310000|2022-02-17 18:41:50|614.38|612.18|614.15|611.95|614.38|612.18|614.15|611.95|0
1645123320000|2022-02-17 18:42:00|614.38|612.18|614.38|612.18|614.38|612.18|614.38|612.18|0
1645123330000|2022-02-17 18:42:10|614.15|611.95|614.15|611.95|614.15|611.95|613.81|611.61|0
1645123340000|2022-02-17 18:42:20|614.38|612.18|614.58|612.38|614.58|612.38|614.35|612.15|0
1645123350000|2022-02-17 18:42:30|614.47|612.27|614.47|612.27|614.47|612.27|614.47|612.27|0
1645123360000|2022-02-17 18:42:40|614.35|612.15|614.35|612.15|614.47|612.27|614.35|612.15|0
1645123370000|2022-02-17 18:42:50|614.58|612.38|614.58|612.38|614.81|612.61|614.58|612.38|0
1645123380000|2022-02-17 18:43:00|614.81|612.61|614.35|612.15|614.81|612.61|614.35|612.15|0
1645123390000|2022-02-17 18:43:10|614.58|612.38|614.58|612.38|614.58|612.38|614.58|612.38|0
1645123400000|2022-02-17 18:43:20|614.35|612.15|614.47|612.27|614.47|612.27|614.35|612.15|0
1645123410000|2022-02-17 18:43:30|614.58|612.38|614.35|612.15|614.58|612.38|614.35|612.15|0
1645123420000|2022-02-17 18:43:40|614.58|612.38|614.81|612.61|615.04|612.84|614.58|612.38|0
1645123430000|2022-02-17 18:43:50|614.7|612.5|614.81|612.61|614.81|612.61|614.58|612.38|0
1645123440000|2022-02-17 18:44:00|614.12|611.92|614.12|611.92|614.12|611.92|613.88|611.68|0
1645123450000|2022-02-17 18:44:10|613.65|611.45|613.65|611.45|613.88|611.68|613.65|611.45|0
1645123460000|2022-02-17 18:44:20|613.42|611.22|613.42|611.22|613.54|611.34|613.19|610.99|0
1645123470000|2022-02-17 18:44:30|613.65|611.45|613.65|611.45|613.65|611.45|613.65|611.45|0
1645123480000|2022-02-17 18:44:40|613.42|611.22|613.42|611.22|613.42|611.22|613.19|610.99|0
1645123490000|2022-02-17 18:44:50|613.65|611.45|613.65|611.45|613.65|611.45|613.65|611.45|0
1645123500000|2022-02-17 18:45:00|613.88|611.68|613.65|611.45|614.12|611.92|613.65|611.45|0
1645123510000|2022-02-17 18:45:10|613.88|611.68|614.12|611.92|614.12|611.92|613.88|611.68|0
1645123520000|2022-02-17 18:45:20|614.35|612.15|614.93|612.73|614.93|612.73|614.35|612.15|0
1645123530000|2022-02-17 18:45:30|614.81|612.61|614.35|612.15|614.81|612.61|614.35|612.15|0
1645123540000|2022-02-17 18:45:40|614.12|611.92|614.35|612.15|614.35|612.15|614.12|611.92|0
1645123550000|2022-02-17 18:45:50|614.58|612.38|614.81|612.61|614.81|612.61|614.58|612.38|0
1645123560000|2022-02-17 18:46:00|615.04|612.84|615.27|613.07|615.27|613.07|614.81|612.61|0
1645123570000|2022-02-17 18:46:10|615.51|613.31|615.04|612.84|615.51|613.31|615.04|612.84|0
1645123580000|2022-02-17 18:46:20|614.58|612.38|615.04|612.84|615.27|613.07|614.58|612.38|0
1645123590000|2022-02-17 18:46:30|615.27|613.07|615.04|612.84|615.27|613.07|615.04|612.84|0
1645123610000|2022-02-17 18:46:50|614.58|612.38|614.58|612.38|614.58|612.38|614.58|612.38|0
1645123620000|2022-02-17 18:47:00|614.12|611.92|613.88|611.68|614.12|611.92|613.88|611.68|0
1645123630000|2022-02-17 18:47:10|614.12|611.92|614.12|611.92|614.12|611.92|614.12|611.92|0
1645123640000|2022-02-17 18:47:20|614.35|612.15|614.12|611.92|614.35|612.15|613.88|611.68|0
1645123650000|2022-02-17 18:47:30|614.35|612.15|614.81|612.61|614.81|612.61|614.35|612.15|0
1645123660000|2022-02-17 18:47:40|615.04|612.84|615.5|613.3|615.5|613.3|615.04|612.84|0
1645123670000|2022-02-17 18:47:50|615.97|613.77|615.5|613.3|615.97|613.77|615.5|613.3|0
1645123680000|2022-02-17 18:48:00|615.74|613.54|615.5|613.3|615.74|613.54|615.5|613.3|0
1645123690000|2022-02-17 18:48:10|615.27|613.07|614.81|612.61|615.27|613.07|614.81|612.61|0
1645123700000|2022-02-17 18:48:20|614.58|612.38|614.58|612.38|614.58|612.38|614.58|612.38|0
1645123710000|2022-02-17 18:48:30|615.04|612.84|615.39|613.19|615.39|613.19|615.04|612.84|0
1645123720000|2022-02-17 18:48:40|615.27|613.07|615.27|613.07|615.5|613.3|615.27|613.07|0
1645123730000|2022-02-17 18:48:50|615.04|612.84|615.5|613.3|615.5|613.3|615.04|612.84|0
1645123740000|2022-02-17 18:49:00|615.74|613.54|615.5|613.3|615.74|613.54|615.5|613.3|0
1645123750000|2022-02-17 18:49:10|615.74|613.54|615.27|613.07|615.74|613.54|615.27|613.07|0
1645123760000|2022-02-17 18:49:20|615.04|612.84|615.27|613.07|615.5|613.3|615.04|612.84|0
1645123770000|2022-02-17 18:49:30|615.04|612.84|615.27|613.07|615.27|613.07|615.04|612.84|0
1645123780000|2022-02-17 18:49:40|615.5|613.3|615.04|612.84|615.5|613.3|615.04|612.84|0
1645123790000|2022-02-17 18:49:50|614.81|612.61|615.27|613.07|615.27|613.07|614.81|612.61|0
1645123800000|2022-02-17 18:50:00|615.5|613.3|615.74|613.54|615.74|613.54|615.27|613.07|0
1645123810000|2022-02-17 18:50:10|615.5|613.3|615.74|613.54|615.74|613.54|615.5|613.3|0
1645123820000|2022-02-17 18:50:20|615.5|613.3|615.04|612.84|615.5|613.3|614.81|612.61|0
1645123830000|2022-02-17 18:50:30|614.81|612.61|615.04|612.84|615.04|612.84|614.81|612.61|0
1645123840000|2022-02-17 18:50:40|614.35|612.15|614.35|612.15|614.35|612.15|614.12|611.92|0
1645123850000|2022-02-17 18:50:50|614.12|611.92|614.12|611.92|614.12|611.92|614.12|611.92|0
1645123860000|2022-02-17 18:51:00|614.35|612.15|614.35|612.15|614.58|612.38|614.35|612.15|0
1645123870000|2022-02-17 18:51:10|614.12|611.92|613.88|611.68|614.12|611.92|613.65|611.45|0
1645123880000|2022-02-17 18:51:20|613.65|611.45|613.42|611.22|613.65|611.45|613.42|611.22|0
1645123890000|2022-02-17 18:51:30|613.65|611.45|613.19|610.99|613.65|611.45|613.19|610.99|0
1645123900000|2022-02-17 18:51:40|612.96|610.76|612.5|610.3|612.96|610.76|612.5|610.3|0
1645123910000|2022-02-17 18:51:50|612.73|610.53|612.96|610.76|612.96|610.76|612.73|610.53|0
1645123920000|2022-02-17 18:52:00|613.42|611.22|613.65|611.45|613.65|611.45|613.42|611.22|0
1645123930000|2022-02-17 18:52:10|613.54|611.34|613.88|611.68|613.88|611.68|613.54|611.34|0
1645123940000|2022-02-17 18:52:20|613.65|611.45|613.88|611.68|613.88|611.68|613.65|611.45|0
1645123950000|2022-02-17 18:52:30|613.65|611.45|613.65|611.45|613.65|611.45|613.65|611.45|0
1645123960000|2022-02-17 18:52:40|613.77|611.57|613.65|611.45|614.11|611.91|613.65|611.45|0
1645123970000|2022-02-17 18:52:50|613.19|610.99|613.42|611.22|613.42|611.22|613.19|610.99|0
1645123980000|2022-02-17 18:53:00|613.65|611.45|613.42|611.22|613.65|611.45|613.42|611.22|0
1645123990000|2022-02-17 18:53:10|613.65|611.45|614.11|611.91|614.11|611.91|613.65|611.45|0
1645124000000|2022-02-17 18:53:20|613.88|611.68|613.65|611.45|613.88|611.68|613.65|611.45|0
1645124010000|2022-02-17 18:53:30|613.42|611.22|613.19|610.99|613.42|611.22|613.19|610.99|0
1645124020000|2022-02-17 18:53:40|612.96|610.76|612.96|610.76|612.96|610.76|612.96|610.76|0
1645124030000|2022-02-17 18:53:50|613.19|610.99|612.73|610.53|613.19|610.99|612.73|610.53|0
1645124040000|2022-02-17 18:54:00|612.5|610.3|612.73|610.53|612.73|610.53|612.5|610.3|0
1645124050000|2022-02-17 18:54:10|612.5|610.3|613.19|610.99|613.19|610.99|612.5|610.3|0
1645124060000|2022-02-17 18:54:20|613.08|610.88|613.19|610.99|613.19|610.99|613.08|610.88|0
1645124070000|2022-02-17 18:54:30|612.96|610.76|612.96|610.76|612.96|610.76|612.96|610.76|0
1645124080000|2022-02-17 18:54:40|612.85|610.65|612.96|610.76|612.96|610.76|612.73|610.53|0
1645124090000|2022-02-17 18:54:50|612.73|610.53|612.73|610.53|612.96|610.76|612.73|610.53|0
1645124100000|2022-02-17 18:55:00|612.96|610.76|613.42|611.22|613.42|611.22|612.96|610.76|0
1645124110000|2022-02-17 18:55:10|613.65|611.45|613.42|611.22|613.65|611.45|613.19|610.99|0
1645124120000|2022-02-17 18:55:20|613.19|610.99|612.96|610.76|613.19|610.99|612.96|610.76|0
1645124130000|2022-02-17 18:55:30|612.73|610.53|612.73|610.53|612.96|610.76|612.73|610.53|0
1645124140000|2022-02-17 18:55:40|612.96|610.76|612.96|610.76|612.96|610.76|612.96|610.76|0
1645124150000|2022-02-17 18:55:50|612.73|610.53|613.19|610.99|613.19|610.99|612.73|610.53|0
1645124160000|2022-02-17 18:56:00|613.42|611.22|613.42|611.22|613.42|611.22|613.19|610.99|0
1645124170000|2022-02-17 18:56:10|613.19|610.99|613.42|611.22|613.42|611.22|613.19|610.99|0
1645124180000|2022-02-17 18:56:20|613.19|610.99|613.19|610.99|613.19|610.99|613.19|610.99|0
1645124190000|2022-02-17 18:56:30|613.31|611.11|612.96|610.76|613.31|611.11|612.96|610.76|0
1645124200000|2022-02-17 18:56:40|613.19|610.99|613.42|611.22|613.42|611.22|613.19|610.99|0
1645124210000|2022-02-17 18:56:50|613.19|610.99|613.19|610.99|613.19|610.99|613.19|610.99|0
1645124220000|2022-02-17 18:57:00|613.42|611.22|613.42|611.22|613.54|611.34|613.42|611.22|0
1645124240000|2022-02-17 18:57:20|612.96|610.76|613.19|610.99|613.42|611.22|612.96|610.76|0
1645124250000|2022-02-17 18:57:30|612.73|610.53|613.19|610.99|613.19|610.99|612.73|610.53|0
1645124260000|2022-02-17 18:57:40|612.96|610.76|612.96|610.76|612.96|610.76|612.73|610.53|0
1645124270000|2022-02-17 18:57:50|613.19|610.99|612.96|610.76|613.19|610.99|612.85|610.65|0
1645124280000|2022-02-17 18:58:00|612.73|610.53|612.49|610.29|612.73|610.53|612.38|610.18|0
1645124290000|2022-02-17 18:58:10|612.26|610.06|612.03|609.83|612.26|610.06|612.03|609.83|0
1645124300000|2022-02-17 18:58:20|612.26|610.06|612.49|610.29|612.49|610.29|612.26|610.06|0
1645124310000|2022-02-17 18:58:30|612.73|610.53|613.42|611.22|613.42|611.22|612.73|610.53|0
1645124320000|2022-02-17 18:58:40|613.65|611.45|613.42|611.22|613.88|611.68|613.42|611.22|0
1645124330000|2022-02-17 18:58:50|613.65|611.45|612.96|610.76|613.65|611.45|612.96|610.76|0
1645124340000|2022-02-17 18:59:00|613.19|610.99|612.96|610.76|613.19|610.99|612.96|610.76|0
1645124350000|2022-02-17 18:59:10|613.19|610.99|613.19|610.99|613.42|611.22|613.19|610.99|0
1645124360000|2022-02-17 18:59:20|612.96|610.76|612.96|610.76|612.96|610.76|612.73|610.53|0
1645124370000|2022-02-17 18:59:30|613.08|610.88|613.19|610.99|613.19|610.99|612.96|610.76|0
1645124380000|2022-02-17 18:59:40|613.42|611.22|613.19|610.99|613.42|611.22|613.19|610.99|0
1645124390000|2022-02-17 18:59:50|612.96|610.76|612.73|610.53|612.96|610.76|612.73|610.53|0
1645124400000|2022-02-17 19:00:00|612.96|610.76|613.19|610.99|613.19|610.99|612.96|610.76|0
1645124410000|2022-02-17 19:00:10|613.65|611.45|613.88|611.68|613.88|611.68|613.65|611.45|0
1645124420000|2022-02-17 19:00:20|614.11|611.91|614.58|612.38|614.58|612.38|614.11|611.91|0
1645124430000|2022-02-17 19:00:30|615.04|612.84|614.35|612.15|615.04|612.84|614.35|612.15|0
1645124440000|2022-02-17 19:00:40|614.23|612.03|615.04|612.84|615.04|612.84|614.23|612.03|0
1645124450000|2022-02-17 19:00:50|614.81|612.61|615.5|613.3|615.5|613.3|614.81|612.61|0
1645124460000|2022-02-17 19:01:00|615.27|613.07|615.97|613.77|615.97|613.77|615.27|613.07|0
1645124470000|2022-02-17 19:01:10|615.73|613.53|615.97|613.77|615.97|613.77|615.62|613.42|0
1645124480000|2022-02-17 19:01:20|615.73|613.53|615.27|613.07|615.73|613.53|615.27|613.07|0
1645124490000|2022-02-17 19:01:30|615.04|612.84|615.04|612.84|615.27|613.07|615.04|612.84|0
1645124500000|2022-02-17 19:01:40|615.27|613.07|615.27|613.07|615.27|613.07|615.27|613.07|0
1645124510000|2022-02-17 19:01:50|615.5|613.3|615.73|613.53|615.73|613.53|615.5|613.3|0
1645124520000|2022-02-17 19:02:00|615.5|613.3|615.97|613.77|615.97|613.77|615.5|613.3|0
1645124530000|2022-02-17 19:02:10|615.73|613.53|616.2|614|616.2|614|615.73|613.53|0
1645124540000|2022-02-17 19:02:20|616.43|614.23|616.66|614.46|616.66|614.46|616.43|614.23|0
1645124550000|2022-02-17 19:02:30|616.2|614|615.73|613.53|616.2|614|615.73|613.53|0
1645124560000|2022-02-17 19:02:40|615.97|613.77|615.85|613.65|616.2|614|615.85|613.65|0
1645124570000|2022-02-17 19:02:50|615.73|613.53|615.73|613.53|616.2|614|615.73|613.53|0
1645124580000|2022-02-17 19:03:00|615.27|613.07|615.5|613.3|615.73|613.53|615.27|613.07|0
1645124590000|2022-02-17 19:03:10|615.04|612.84|614.58|612.38|615.04|612.84|614.58|612.38|0
1645124600000|2022-02-17 19:03:20|614.81|612.61|614.58|612.38|614.81|612.61|614.34|612.14|0
1645124610000|2022-02-17 19:03:30|614.81|612.61|614.58|612.38|614.81|612.61|614.58|612.38|0
1645124620000|2022-02-17 19:03:40|615.04|612.84|615.04|612.84|615.04|612.84|614.81|612.61|0
1645124630000|2022-02-17 19:03:50|615.27|613.07|615.97|613.77|615.97|613.77|615.27|613.07|0
1645124640000|2022-02-17 19:04:00|615.73|613.53|615.97|613.77|615.97|613.77|615.5|613.3|0
1645124650000|2022-02-17 19:04:10|616.2|614|615.97|613.77|616.2|614|615.97|613.77|0
1645124660000|2022-02-17 19:04:20|616.2|614|615.97|613.77|616.2|614|615.97|613.77|0
1645124670000|2022-02-17 19:04:30|615.62|613.42|615.5|613.3|615.62|613.42|615.5|613.3|0
1645124680000|2022-02-17 19:04:40|615.73|613.53|615.97|613.77|615.97|613.77|615.5|613.3|0
1645124690000|2022-02-17 19:04:50|615.73|613.53|615.5|613.3|615.73|613.53|615.5|613.3|0
1645124700000|2022-02-17 19:05:00|615.27|613.07|615.5|613.3|615.5|613.3|615.27|613.07|0
1645124710000|2022-02-17 19:05:10|615.73|613.53|615.97|613.77|615.97|613.77|615.5|613.3|0
1645124720000|2022-02-17 19:05:20|615.73|613.53|615.73|613.53|615.73|613.53|615.73|613.53|0
1645124730000|2022-02-17 19:05:30|615.5|613.3|615.73|613.53|615.97|613.77|615.5|613.3|0
1645124740000|2022-02-17 19:05:40|616.2|614|616.66|614.46|616.66|614.46|615.97|613.77|0
1645124750000|2022-02-17 19:05:50|616.43|614.23|616.66|614.46|616.66|614.46|616.43|614.23|0
1645124760000|2022-02-17 19:06:00|616.89|614.69|616.66|614.46|616.89|614.69|616.66|614.46|0
1645124770000|2022-02-17 19:06:10|616.43|614.23|616.43|614.23|616.55|614.35|616.2|614|0
1645124780000|2022-02-17 19:06:20|616.89|614.69|617.12|614.92|617.12|614.92|616.89|614.69|0
1645124790000|2022-02-17 19:06:30|616.89|614.69|616.89|614.69|616.89|614.69|616.89|614.69|0
1645124800000|2022-02-17 19:06:40|617.12|614.92|616.89|614.69|617.12|614.92|616.89|614.69|0
1645124810000|2022-02-17 19:06:50|617.12|614.92|617.12|614.92|617.12|614.92|617.12|614.92|0
1645124820000|2022-02-17 19:07:00|616.89|614.69|616.66|614.46|616.89|614.69|616.66|614.46|0
1645124830000|2022-02-17 19:07:10|616.55|614.35|616.66|614.46|616.89|614.69|616.43|614.23|0
1645124840000|2022-02-17 19:07:20|616.89|614.69|616.66|614.46|616.89|614.69|616.66|614.46|0
1645124850000|2022-02-17 19:07:30|616.89|614.69|616.89|614.69|617.12|614.92|616.89|614.69|0
1645124860000|2022-02-17 19:07:40|617.12|614.92|617.12|614.92|617.36|615.16|617.12|614.92|0
1645124870000|2022-02-17 19:07:50|617.36|615.16|616.89|614.69|617.36|615.16|616.89|614.69|0
1645124880000|2022-02-17 19:08:00|616.43|614.23|616.43|614.23|616.43|614.23|616.2|614|0
1645124890000|2022-02-17 19:08:10|616.66|614.46|616.66|614.46|616.66|614.46|616.43|614.23|0
1645124900000|2022-02-17 19:08:20|616.43|614.23|616.2|614|616.43|614.23|616.09|613.89|0
1645124910000|2022-02-17 19:08:30|615.96|613.76|616.43|614.23|616.43|614.23|615.96|613.76|0
1645124920000|2022-02-17 19:08:40|616.89|614.69|616.43|614.23|616.89|614.69|616.43|614.23|0
1645124930000|2022-02-17 19:08:50|616.66|614.46|616.89|614.69|616.89|614.69|616.66|614.46|0
1645124940000|2022-02-17 19:09:00|617.35|615.15|618.28|616.08|618.28|616.08|617.35|615.15|0
1645124950000|2022-02-17 19:09:10|618.05|615.85|618.28|616.08|618.28|616.08|618.05|615.85|0
1645124960000|2022-02-17 19:09:20|618.05|615.85|618.05|615.85|618.05|615.85|618.05|615.85|0
1645124970000|2022-02-17 19:09:30|618.28|616.08|619.21|617.01|619.21|617.01|618.28|616.08|0
1645124980000|2022-02-17 19:09:40|619.67|617.47|620.14|617.94|620.14|617.94|619.67|617.47|0
1645124990000|2022-02-17 19:09:50|619.91|617.71|619.44|617.24|619.91|617.71|619.21|617.01|0
1645125000000|2022-02-17 19:10:00|619.67|617.47|620.14|617.94|620.14|617.94|619.67|617.47|0
1645125010000|2022-02-17 19:10:10|619.91|617.71|619.67|617.47|619.91|617.71|619.67|617.47|0
1645125020000|2022-02-17 19:10:20|619.91|617.71|619.44|617.24|619.91|617.71|619.44|617.24|0
1645125030000|2022-02-17 19:10:30|619.21|617.01|619.44|617.24|619.44|617.24|619.21|617.01|0
1645125040000|2022-02-17 19:10:40|619.21|617.01|619.44|617.24|619.44|617.24|619.21|617.01|0
1645125050000|2022-02-17 19:10:50|619.67|617.47|619.44|617.24|619.67|617.47|619.44|617.24|0
1645125060000|2022-02-17 19:11:00|619.67|617.47|620.14|617.94|620.14|617.94|619.67|617.47|0
1645125070000|2022-02-17 19:11:10|620.37|618.17|620.37|618.17|620.37|618.17|620.37|618.17|0
1645125080000|2022-02-17 19:11:20|620.6|618.4|620.37|618.17|620.6|618.4|620.37|618.17|0
1645125090000|2022-02-17 19:11:30|620.14|617.94|619.91|617.71|620.14|617.94|619.91|617.71|0
1645125100000|2022-02-17 19:11:40|619.67|617.47|619.67|617.47|619.67|617.47|619.67|617.47|0
1645125110000|2022-02-17 19:11:50|619.91|617.71|620.14|617.94|620.14|617.94|619.91|617.71|0
1645125120000|2022-02-17 19:12:00|620.6|618.4|620.83|618.63|620.83|618.63|620.6|618.4|0
1645125130000|2022-02-17 19:12:10|621.3|619.1|620.83|618.63|621.3|619.1|620.83|618.63|0
1645125140000|2022-02-17 19:12:20|620.6|618.4|621.07|618.87|621.07|618.87|620.6|618.4|0
1645125150000|2022-02-17 19:12:30|620.83|618.63|620.83|618.63|620.83|618.63|620.83|618.63|0
1645125170000|2022-02-17 19:12:50|620.6|618.4|620.6|618.4|620.6|618.4|620.37|618.17|0
1645125180000|2022-02-17 19:13:00|620.83|618.63|620.37|618.17|620.83|618.63|620.37|618.17|0
1645125190000|2022-02-17 19:13:10|619.91|617.71|619.44|617.24|619.91|617.71|619.44|617.24|0
1645125200000|2022-02-17 19:13:20|619.67|617.47|619.44|617.24|619.67|617.47|619.44|617.24|0
1645125210000|2022-02-17 19:13:30|619.67|617.47|619.67|617.47|619.67|617.47|619.67|617.47|0
1645125220000|2022-02-17 19:13:40|619.21|617.01|618.98|616.78|619.21|617.01|618.98|616.78|0
1645125230000|2022-02-17 19:13:50|619.21|617.01|619.44|617.24|619.44|617.24|619.21|617.01|0
1645125240000|2022-02-17 19:14:00|619.56|617.36|619.44|617.24|619.56|617.36|619.44|617.24|0
1645125250000|2022-02-17 19:14:10|618.98|616.78|618.51|616.31|619.21|617.01|618.51|616.31|0
1645125260000|2022-02-17 19:14:20|618.28|616.08|618.17|615.97|618.28|616.08|618.17|615.97|0
1645125270000|2022-02-17 19:14:30|618.28|616.08|618.05|615.85|618.28|616.08|617.82|615.62|0
1645125280000|2022-02-17 19:14:40|617.82|615.62|618.05|615.85|618.05|615.85|617.59|615.39|0
1645125290000|2022-02-17 19:14:50|617.82|615.62|617.82|615.62|617.82|615.62|617.59|615.39|0
1645125300000|2022-02-17 19:15:00|617.59|615.39|618.28|616.08|618.28|616.08|617.59|615.39|0
1645125310000|2022-02-17 19:15:10|618.05|615.85|618.28|616.08|618.51|616.31|618.05|615.85|0
1645125320000|2022-02-17 19:15:20|618.51|616.31|618.98|616.78|618.98|616.78|618.51|616.31|0
1645125330000|2022-02-17 19:15:30|619.21|617.01|618.98|616.78|619.21|617.01|618.74|616.54|0
1645125340000|2022-02-17 19:15:40|618.74|616.54|618.98|616.78|619.21|617.01|618.74|616.54|0
1645125350000|2022-02-17 19:15:50|618.74|616.54|618.74|616.54|618.74|616.54|618.74|616.54|0
1645125360000|2022-02-17 19:16:00|618.51|616.31|618.74|616.54|618.74|616.54|618.28|616.08|0
1645125370000|2022-02-17 19:16:10|618.51|616.31|618.4|616.2|618.51|616.31|618.4|616.2|0
1645125380000|2022-02-17 19:16:20|618.51|616.31|618.51|616.31|618.51|616.31|618.51|616.31|0
1645125390000|2022-02-17 19:16:30|618.28|616.08|618.28|616.08|618.28|616.08|618.05|615.85|0
1645125400000|2022-02-17 19:16:40|618.05|615.85|618.28|616.08|618.28|616.08|618.05|615.85|0
1645125410000|2022-02-17 19:16:50|618.05|615.85|617.82|615.62|618.05|615.85|617.82|615.62|0
1645125420000|2022-02-17 19:17:00|617.59|615.39|616.66|614.46|617.59|615.39|616.43|614.23|0
1645125430000|2022-02-17 19:17:10|616.89|614.69|616.66|614.46|617.12|614.92|616.66|614.46|0
1645125440000|2022-02-17 19:17:20|616.43|614.23|616.66|614.46|616.66|614.46|616.2|614|0
1645125450000|2022-02-17 19:17:30|616.43|614.23|615.96|613.76|616.43|614.23|615.96|613.76|0
1645125460000|2022-02-17 19:17:40|616.2|614|615.96|613.76|616.2|614|615.96|613.76|0
1645125470000|2022-02-17 19:17:50|616.43|614.23|616.55|614.35|616.55|614.35|616.43|614.23|0
1645125480000|2022-02-17 19:18:00|616.89|614.69|616.89|614.69|616.89|614.69|616.66|614.46|0
1645125490000|2022-02-17 19:18:10|616.66|614.46|616.89|614.69|617.12|614.92|616.66|614.46|0
1645125500000|2022-02-17 19:18:20|617.12|614.92|617.12|614.92|617.12|614.92|617.12|614.92|0
1645125510000|2022-02-17 19:18:30|616.89|614.69|616.66|614.46|616.89|614.69|616.43|614.23|0
1645125520000|2022-02-17 19:18:40|616.89|614.69|616.89|614.69|616.89|614.69|616.78|614.58|0
1645125530000|2022-02-17 19:18:50|616.66|614.46|616.66|614.46|616.66|614.46|616.66|614.46|0
1645125540000|2022-02-17 19:19:00|616.89|614.69|616.89|614.69|616.89|614.69|616.66|614.46|0
1645125550000|2022-02-17 19:19:10|616.66|614.46|617.59|615.39|617.59|615.39|616.66|614.46|0
1645125560000|2022-02-17 19:19:20|617.35|615.15|617.35|615.15|617.59|615.39|617.35|615.15|0
1645125570000|2022-02-17 19:19:30|617.82|615.62|617.35|615.15|617.82|615.62|617.35|615.15|0
1645125580000|2022-02-17 19:19:40|617.59|615.39|617.59|615.39|617.59|615.39|617.35|615.15|0
1645125590000|2022-02-17 19:19:50|617.35|615.15|617.82|615.62|617.82|615.62|617.35|615.15|0
1645125600000|2022-02-17 19:20:00|618.28|616.08|618.05|615.85|618.28|616.08|617.82|615.62|0
1645125610000|2022-02-17 19:20:10|618.28|616.08|618.28|616.08|618.51|616.31|618.28|616.08|0
1645125620000|2022-02-17 19:20:20|618.05|615.85|618.05|615.85|618.05|615.85|617.82|615.62|0
1645125630000|2022-02-17 19:20:30|617.82|615.62|617.82|615.62|618.05|615.85|617.82|615.62|0
1645125640000|2022-02-17 19:20:40|618.05|615.85|618.05|615.85|618.05|615.85|617.82|615.62|0
1645125650000|2022-02-17 19:20:50|618.28|616.08|617.82|615.62|618.28|616.08|617.82|615.62|0
1645125660000|2022-02-17 19:21:00|617.58|615.38|618.05|615.85|618.05|615.85|617.58|615.38|0
1645125670000|2022-02-17 19:21:10|618.4|616.2|618.74|616.54|618.74|616.54|618.4|616.2|0
1645125680000|2022-02-17 19:21:20|618.98|616.78|618.74|616.54|618.98|616.78|618.74|616.54|0
1645125690000|2022-02-17 19:21:30|618.98|616.78|619.21|617.01|619.21|617.01|618.98|616.78|0
1645125700000|2022-02-17 19:21:40|619.44|617.24|619.21|617.01|619.44|617.24|619.21|617.01|0
1645125710000|2022-02-17 19:21:50|619.44|617.24|619.21|617.01|619.44|617.24|619.21|617.01|0
1645125720000|2022-02-17 19:22:00|619.9|617.7|619.9|617.7|619.9|617.7|619.67|617.47|0
1645125730000|2022-02-17 19:22:10|620.14|617.94|620.14|617.94|620.14|617.94|619.9|617.7|0
1645125740000|2022-02-17 19:22:20|620.37|618.17|620.37|618.17|620.37|618.17|620.14|617.94|0
1645125750000|2022-02-17 19:22:30|620.6|618.4|620.14|617.94|620.6|618.4|620.14|617.94|0
1645125760000|2022-02-17 19:22:40|620.37|618.17|620.37|618.17|620.37|618.17|620.14|617.94|0
1645125770000|2022-02-17 19:22:50|620.6|618.4|620.6|618.4|620.83|618.63|620.6|618.4|0
1645125780000|2022-02-17 19:23:00|620.37|618.17|620.37|618.17|620.37|618.17|620.37|618.17|0
1645125790000|2022-02-17 19:23:10|620.6|618.4|620.83|618.63|620.83|618.63|620.6|618.4|0
1645125800000|2022-02-17 19:23:20|621.06|618.86|621.76|619.56|621.99|619.79|621.06|618.86|0
1645125820000|2022-02-17 19:23:40|621.99|619.79|621.99|619.79|621.99|619.79|621.99|619.79|0
1645125830000|2022-02-17 19:23:50|622.46|620.26|622.22|620.02|622.46|620.26|622.22|620.02|0
1645125840000|2022-02-17 19:24:00|621.99|619.79|621.53|619.33|621.99|619.79|621.3|619.1|0
1645125850000|2022-02-17 19:24:10|621.99|619.79|622.22|620.02|622.46|620.26|621.99|619.79|0
1645125860000|2022-02-17 19:24:20|622.46|620.26|622.92|620.72|623.15|620.95|622.46|620.26|0
1645125870000|2022-02-17 19:24:30|623.15|620.95|623.62|621.42|623.85|621.65|623.15|620.95|0
1645125880000|2022-02-17 19:24:40|623.85|621.65|623.85|621.65|624.08|621.88|623.85|621.65|0
1645125890000|2022-02-17 19:24:50|623.62|621.42|623.85|621.65|623.85|621.65|623.62|621.42|0
1645125900000|2022-02-17 19:25:00|624.08|621.88|624.32|622.12|624.32|622.12|623.85|621.65|0
1645125910000|2022-02-17 19:25:10|624.78|622.58|623.85|621.65|624.78|622.58|623.85|621.65|0
1645125920000|2022-02-17 19:25:20|624.08|621.88|624.32|622.12|624.32|622.12|624.08|621.88|0
1645125930000|2022-02-17 19:25:30|624.55|622.35|622.92|620.72|624.55|622.35|622.92|620.72|0
1645125940000|2022-02-17 19:25:40|623.15|620.95|622.92|620.72|623.15|620.95|622.92|620.72|0
1645125950000|2022-02-17 19:25:50|622.69|620.49|623.15|620.95|623.15|620.95|622.69|620.49|0
1645125960000|2022-02-17 19:26:00|623.39|621.19|623.62|621.42|623.85|621.65|623.39|621.19|0
1645125970000|2022-02-17 19:26:10|623.39|621.19|624.08|621.88|624.08|621.88|623.39|621.19|0
1645125980000|2022-02-17 19:26:20|623.85|621.65|623.62|621.42|623.85|621.65|623.62|621.42|0
1645125990000|2022-02-17 19:26:30|623.85|621.65|623.85|621.65|623.85|621.65|623.62|621.42|0
1645126000000|2022-02-17 19:26:40|624.08|621.88|624.32|622.12|624.32|622.12|624.08|621.88|0
1645126010000|2022-02-17 19:26:50|624.08|621.88|624.08|621.88|624.32|622.12|624.08|621.88|0
1645126020000|2022-02-17 19:27:00|624.32|622.12|624.78|622.58|624.78|622.58|624.08|621.88|0
1645126030000|2022-02-17 19:27:10|624.32|622.12|624.08|621.88|624.32|622.12|623.85|621.65|0
1645126040000|2022-02-17 19:27:20|623.62|621.42|623.39|621.19|623.62|621.42|623.39|621.19|0
1645126050000|2022-02-17 19:27:30|623.62|621.42|623.85|621.65|623.85|621.65|623.62|621.42|0
1645126060000|2022-02-17 19:27:40|623.62|621.42|623.62|621.42|623.62|621.42|623.62|621.42|0
1645126070000|2022-02-17 19:27:50|623.51|621.31|623.85|621.65|623.85|621.65|623.51|621.31|0
1645126080000|2022-02-17 19:28:00|624.08|621.88|623.85|621.65|624.08|621.88|623.85|621.65|0
1645126090000|2022-02-17 19:28:10|624.08|621.88|624.08|621.88|624.08|621.88|624.08|621.88|0
1645126100000|2022-02-17 19:28:20|624.2|622|624.08|621.88|624.32|622.12|624.08|621.88|0
1645126110000|2022-02-17 19:28:30|623.97|621.77|623.85|621.65|624.08|621.88|623.85|621.65|0
1645126120000|2022-02-17 19:28:40|623.62|621.42|623.85|621.65|623.85|621.65|623.62|621.42|0
1645126130000|2022-02-17 19:28:50|623.62|621.42|623.62|621.42|623.62|621.42|623.62|621.42|0
1645126140000|2022-02-17 19:29:00|623.85|621.65|623.74|621.54|624.08|621.88|623.74|621.54|0
1645126150000|2022-02-17 19:29:10|623.85|621.65|623.15|620.95|623.85|621.65|623.15|620.95|0
1645126160000|2022-02-17 19:29:20|623.39|621.19|622.92|620.72|623.62|621.42|622.92|620.72|0
1645126170000|2022-02-17 19:29:30|623.04|620.84|623.15|620.95|623.15|620.95|622.69|620.49|0
1645126180000|2022-02-17 19:29:40|622.92|620.72|622.92|620.72|622.92|620.72|622.92|620.72|0
1645126190000|2022-02-17 19:29:50|623.15|620.95|623.39|621.19|623.39|621.19|623.15|620.95|0
1645126200000|2022-02-17 19:30:00|623.62|621.42|623.15|620.95|623.62|621.42|623.15|620.95|0
1645126210000|2022-02-17 19:30:10|622.92|620.72|622.22|620.02|622.92|620.72|622.22|620.02|0
1645126220000|2022-02-17 19:30:20|622.46|620.26|623.15|620.95|623.15|620.95|622.46|620.26|0
1645126230000|2022-02-17 19:30:30|623.39|621.19|623.39|621.19|623.39|621.19|623.15|620.95|0
1645126240000|2022-02-17 19:30:40|622.92|620.72|622.92|620.72|623.15|620.95|622.92|620.72|0
1645126250000|2022-02-17 19:30:50|623.15|620.95|623.39|621.19|623.39|621.19|623.15|620.95|0
1645126260000|2022-02-17 19:31:00|623.15|620.95|622.46|620.26|623.15|620.95|622.46|620.26|0
1645126270000|2022-02-17 19:31:10|623.39|621.19|623.15|620.95|623.39|621.19|622.92|620.72|0
1645126280000|2022-02-17 19:31:20|623.85|621.65|623.39|621.19|623.85|621.65|623.39|621.19|0
1645126290000|2022-02-17 19:31:30|623.62|621.42|623.85|621.65|623.85|621.65|623.51|621.31|0
1645126300000|2022-02-17 19:31:40|623.62|621.42|623.85|621.65|624.08|621.88|623.62|621.42|0
1645126310000|2022-02-17 19:31:50|624.08|621.88|623.85|621.65|624.08|621.88|623.85|621.65|0
1645126320000|2022-02-17 19:32:00|624.08|621.88|624.55|622.35|624.55|622.35|624.08|621.88|0
1645126330000|2022-02-17 19:32:10|624.78|622.58|625.71|623.51|625.71|623.51|624.78|622.58|0
1645126340000|2022-02-17 19:32:20|625.48|623.28|626.18|623.98|626.18|623.98|625.48|623.28|0
1645126350000|2022-02-17 19:32:30|626.64|624.44|626.18|623.98|626.64|624.44|625.94|623.74|0
1645126360000|2022-02-17 19:32:40|625.94|623.74|626.17|623.97|626.17|623.97|625.94|623.74|0
1645126370000|2022-02-17 19:32:50|625.94|623.74|625.48|623.28|625.94|623.74|625.48|623.28|0
1645126380000|2022-02-17 19:33:00|625.71|623.51|625.71|623.51|625.71|623.51|625.24|623.04|0
1645126390000|2022-02-17 19:33:10|625.48|623.28|625.94|623.74|625.94|623.74|625.48|623.28|0
1645126400000|2022-02-17 19:33:20|626.17|623.97|627.11|624.91|627.11|624.91|626.17|623.97|0
1645126410000|2022-02-17 19:33:30|626.87|624.67|626.41|624.21|626.87|624.67|626.41|624.21|0
1645126420000|2022-02-17 19:33:40|627.11|624.91|627.11|624.91|627.34|625.14|627.11|624.91|0
1645126430000|2022-02-17 19:33:50|626.64|624.44|627.34|625.14|627.34|625.14|626.64|624.44|0
1645126440000|2022-02-17 19:34:00|627.11|624.91|627.34|625.14|627.34|625.14|627.11|624.91|0
1645126450000|2022-02-17 19:34:10|627.11|624.91|626.87|624.67|627.11|624.91|626.87|624.67|0
1645126460000|2022-02-17 19:34:20|627.34|625.14|627.34|625.14|627.8|625.6|627.11|624.91|0
1645126470000|2022-02-17 19:34:30|627.57|625.37|627.11|624.91|627.57|625.37|627.11|624.91|0
1645126480000|2022-02-17 19:34:40|626.41|624.21|626.76|624.56|627.11|624.91|626.41|624.21|0
1645126490000|2022-02-17 19:34:50|626.87|624.67|626.06|623.86|626.87|624.67|626.06|623.86|0
1645126500000|2022-02-17 19:35:00|625.94|623.74|626.64|624.44|626.64|624.44|625.71|623.51|0
1645126510000|2022-02-17 19:35:10|626.41|624.21|626.17|623.97|626.41|624.21|625.94|623.74|0
1645126520000|2022-02-17 19:35:20|626.64|624.44|626.87|624.67|626.87|624.67|626.64|624.44|0
1645126530000|2022-02-17 19:35:30|627.11|624.91|627.57|625.37|627.57|625.37|627.11|624.91|0
1645126540000|2022-02-17 19:35:40|627.8|625.6|627.8|625.6|627.8|625.6|627.8|625.6|0
1645126550000|2022-02-17 19:35:50|628.04|625.84|628.04|625.84|628.04|625.84|627.57|625.37|0
1645126560000|2022-02-17 19:36:00|627.57|625.37|627.34|625.14|627.57|625.37|627.34|625.14|0
1645126570000|2022-02-17 19:36:10|626.87|624.67|627.34|625.14|627.34|625.14|626.87|624.67|0
1645126580000|2022-02-17 19:36:20|627.8|625.6|627.8|625.6|628.04|625.84|627.8|625.6|0
1645126590000|2022-02-17 19:36:30|628.27|626.07|628.04|625.84|628.27|626.07|628.04|625.84|0
1645126600000|2022-02-17 19:36:40|627.57|625.37|628.04|625.84|628.04|625.84|627.57|625.37|0
1645126610000|2022-02-17 19:36:50|627.57|625.37|627.57|625.37|627.57|625.37|627.57|625.37|0
1645126620000|2022-02-17 19:37:00|627.46|625.26|627.34|625.14|627.57|625.37|627.34|625.14|0
1645126630000|2022-02-17 19:37:10|627.57|625.37|627.46|625.26|627.8|625.6|627.46|625.26|0
1645126640000|2022-02-17 19:37:20|627.34|625.14|626.41|624.21|627.34|625.14|626.41|624.21|0
1645126650000|2022-02-17 19:37:30|626.17|623.97|626.41|624.21|626.41|624.21|626.17|623.97|0
1645126670000|2022-02-17 19:37:50|626.17|623.97|625.48|623.28|626.17|623.97|625.48|623.28|0
1645126680000|2022-02-17 19:38:00|625.94|623.74|626.17|623.97|626.41|624.21|625.94|623.74|0
1645126690000|2022-02-17 19:38:10|625.94|623.74|626.17|623.97|626.17|623.97|625.71|623.51|0
1645126700000|2022-02-17 19:38:20|626.41|624.21|626.87|624.67|626.87|624.67|626.41|624.21|0
1645126710000|2022-02-17 19:38:30|626.64|624.44|626.41|624.21|626.64|624.44|626.41|624.21|0
1645126720000|2022-02-17 19:38:40|626.64|624.44|626.87|624.67|626.87|624.67|626.64|624.44|0
1645126730000|2022-02-17 19:38:50|626.99|624.79|627.1|624.9|627.1|624.9|626.87|624.67|0
1645126740000|2022-02-17 19:39:00|626.87|624.67|627.1|624.9|627.1|624.9|626.87|624.67|0
1645126750000|2022-02-17 19:39:10|627.8|625.6|627.8|625.6|628.04|625.84|627.8|625.6|0
1645126760000|2022-02-17 19:39:20|627.57|625.37|628.27|626.07|628.27|626.07|627.57|625.37|0
1645126770000|2022-02-17 19:39:30|628.04|625.84|628.04|625.84|628.27|626.07|627.8|625.6|0
1645126780000|2022-02-17 19:39:40|627.8|625.6|627.57|625.37|627.8|625.6|627.57|625.37|0
1645126790000|2022-02-17 19:39:50|627.8|625.6|628.27|626.07|628.27|626.07|627.8|625.6|0
1645126800000|2022-02-17 19:40:00|628.04|625.84|628.5|626.3|628.5|626.3|628.04|625.84|0
1645126810000|2022-02-17 19:40:10|628.04|625.84|628.27|626.07|628.27|626.07|628.04|625.84|0
1645126820000|2022-02-17 19:40:20|628.5|626.3|628.73|626.53|628.97|626.77|628.5|626.3|0
1645126830000|2022-02-17 19:40:30|628.27|626.07|628.04|625.84|628.27|626.07|628.04|625.84|0
1645126840000|2022-02-17 19:40:40|627.8|625.6|627.8|625.6|628.27|626.07|627.8|625.6|0
1645126850000|2022-02-17 19:40:50|628.73|626.53|628.27|626.07|628.73|626.53|628.27|626.07|0
1645126860000|2022-02-17 19:41:00|628.5|626.3|627.57|625.37|628.5|626.3|627.57|625.37|0
1645126870000|2022-02-17 19:41:10|627.46|625.26|628.04|625.84|628.5|626.3|627.46|625.26|0
1645126880000|2022-02-17 19:41:20|628.27|626.07|627.57|625.37|628.27|626.07|627.57|625.37|0
1645126890000|2022-02-17 19:41:30|627.34|625.14|627.57|625.37|627.57|625.37|627.34|625.14|0
1645126900000|2022-02-17 19:41:40|627.34|625.14|626.41|624.21|627.46|625.26|626.41|624.21|0
1645126910000|2022-02-17 19:41:50|626.64|624.44|626.41|624.21|626.87|624.67|626.41|624.21|0
1645126920000|2022-02-17 19:42:00|626.64|624.44|626.41|624.21|627.1|624.9|626.41|624.21|0
1645126930000|2022-02-17 19:42:10|626.64|624.44|626.17|623.97|626.64|624.44|626.17|623.97|0
1645126940000|2022-02-17 19:42:20|626.41|624.21|625.94|623.74|626.41|624.21|625.94|623.74|0
1645126950000|2022-02-17 19:42:30|626.17|623.97|626.87|624.67|626.87|624.67|626.17|623.97|0
1645126960000|2022-02-17 19:42:40|627.1|624.9|627.1|624.9|627.34|625.14|627.1|624.9|0
1645126970000|2022-02-17 19:42:50|627.34|625.14|627.1|624.9|627.34|625.14|627.1|624.9|0
1645126980000|2022-02-17 19:43:00|627.34|625.14|627.57|625.37|627.57|625.37|627.34|625.14|0
1645126990000|2022-02-17 19:43:10|627.34|625.14|628.04|625.84|628.04|625.84|627.34|625.14|0
1645127000000|2022-02-17 19:43:20|627.8|625.6|628.04|625.84|628.04|625.84|627.8|625.6|0
1645127010000|2022-02-17 19:43:30|628.27|626.07|628.27|626.07|628.27|626.07|628.04|625.84|0
1645127020000|2022-02-17 19:43:40|628.5|626.3|628.5|626.3|628.5|626.3|628.27|626.07|0
1645127030000|2022-02-17 19:43:50|628.73|626.53|629.2|627|629.2|627|628.73|626.53|0
1645127040000|2022-02-17 19:44:00|628.73|626.53|628.97|626.77|628.97|626.77|628.73|626.53|0
1645127050000|2022-02-17 19:44:10|628.91|626.71|629.91|627.71|629.91|627.71|628.91|626.71|0
1645127060000|2022-02-17 19:44:20|629.68|627.48|629.45|627.25|629.68|627.48|629.45|627.25|0
1645127070000|2022-02-17 19:44:30|629.91|627.71|629.91|627.71|630.14|627.94|629.91|627.71|0
1645127080000|2022-02-17 19:44:40|630.14|627.94|629.91|627.71|630.38|628.18|629.91|627.71|0
1645127090000|2022-02-17 19:44:50|630.14|627.94|630.14|627.94|630.14|627.94|629.91|627.71|0
1645127100000|2022-02-17 19:45:00|629.91|627.71|629.91|627.71|629.91|627.71|629.45|627.25|0
1645127110000|2022-02-17 19:45:10|630.14|627.94|630.14|627.94|630.14|627.94|629.91|627.71|0
1645127120000|2022-02-17 19:45:20|630.26|628.06|630.38|628.18|630.38|628.18|630.14|627.94|0
1645127130000|2022-02-17 19:45:30|630.14|627.94|629.91|627.71|630.14|627.94|629.91|627.71|0
1645127140000|2022-02-17 19:45:40|629.68|627.48|628.75|626.55|629.68|627.48|628.75|626.55|0
1645127150000|2022-02-17 19:45:50|628.98|626.78|629.21|627.01|629.21|627.01|628.98|626.78|0
1645127160000|2022-02-17 19:46:00|628.98|626.78|629.45|627.25|629.45|627.25|628.98|626.78|0
1645127170000|2022-02-17 19:46:10|629.68|627.48|629.45|627.25|629.68|627.48|629.45|627.25|0
1645127180000|2022-02-17 19:46:20|630.14|627.94|629.91|627.71|630.14|627.94|629.91|627.71|0
1645127190000|2022-02-17 19:46:30|629.68|627.48|630.14|627.94|630.14|627.94|629.68|627.48|0
1645127200000|2022-02-17 19:46:40|629.91|627.71|630.14|627.94|630.14|627.94|629.91|627.71|0
1645127210000|2022-02-17 19:46:50|630.38|628.18|630.38|628.18|630.38|628.18|630.38|628.18|0
1645127220000|2022-02-17 19:47:00|630.14|627.94|629.91|627.71|630.14|627.94|629.68|627.48|0
1645127230000|2022-02-17 19:47:10|629.68|627.48|629.68|627.48|629.68|627.48|629.45|627.25|0
1645127240000|2022-02-17 19:47:20|629.91|627.71|630.14|627.94|630.14|627.94|629.91|627.71|0
1645127250000|2022-02-17 19:47:30|630.37|628.17|630.37|628.17|630.37|628.17|630.37|628.17|0
1645127260000|2022-02-17 19:47:40|630.61|628.41|629.8|627.6|630.61|628.41|629.8|627.6|0
1645127270000|2022-02-17 19:47:50|629.91|627.71|630.03|627.83|630.14|627.94|629.91|627.71|0
1645127280000|2022-02-17 19:48:00|630.14|627.94|629.45|627.25|630.26|628.06|629.45|627.25|0
1645127290000|2022-02-17 19:48:10|629.57|627.37|629.68|627.48|629.68|627.48|629.57|627.37|0
1645127300000|2022-02-17 19:48:20|630.37|628.17|630.14|627.94|630.6|628.4|630.14|627.94|0
1645127310000|2022-02-17 19:48:30|629.91|627.71|629.45|627.25|629.91|627.71|629.45|627.25|0
1645127320000|2022-02-17 19:48:40|629.22|627.02|628.52|626.32|629.22|627.02|628.29|626.09|0
1645127330000|2022-02-17 19:48:50|628.06|625.86|627.83|625.63|628.29|626.09|627.83|625.63|0
1645127340000|2022-02-17 19:49:00|628.06|625.86|627.6|625.4|628.06|625.86|627.6|625.4|0
1645127350000|2022-02-17 19:49:10|627.13|624.93|626.9|624.7|627.37|625.17|626.9|624.7|0
1645127360000|2022-02-17 19:49:20|626.44|624.24|626.44|624.24|626.44|624.24|626.21|624.01|0
1645127370000|2022-02-17 19:49:30|626.67|624.47|626.67|624.47|626.67|624.47|626.67|624.47|0
1645127380000|2022-02-17 19:49:40|627.37|625.17|627.13|624.93|627.37|625.17|627.13|624.93|0
1645127390000|2022-02-17 19:49:50|627.37|625.17|627.37|625.17|627.37|625.17|627.13|624.93|0
1645127400000|2022-02-17 19:50:00|627.6|625.4|628.29|626.09|628.29|626.09|627.6|625.4|0
1645127410000|2022-02-17 19:50:10|628.52|626.32|629.22|627.02|629.22|627.02|628.52|626.32|0
1645127420000|2022-02-17 19:50:20|629.45|627.25|629.45|627.25|629.45|627.25|629.22|627.02|0
1645127430000|2022-02-17 19:50:30|629.22|627.02|629.68|627.48|629.68|627.48|629.22|627.02|0
1645127440000|2022-02-17 19:50:40|630.14|627.94|629.68|627.48|630.14|627.94|629.45|627.25|0
1645127450000|2022-02-17 19:50:50|629.22|627.02|629.45|627.25|629.68|627.48|629.22|627.02|0
1645127460000|2022-02-17 19:51:00|629.22|627.02|629.68|627.48|629.68|627.48|629.22|627.02|0
1645127470000|2022-02-17 19:51:10|629.91|627.71|629.91|627.71|629.91|627.71|629.91|627.71|0
1645127480000|2022-02-17 19:51:20|629.68|627.48|630.37|628.17|630.37|628.17|629.68|627.48|0
1645127490000|2022-02-17 19:51:30|630.14|627.94|630.84|628.64|630.84|628.64|630.14|627.94|0
1645127500000|2022-02-17 19:51:40|630.6|628.4|631.3|629.1|631.3|629.1|630.6|628.4|0
1645127510000|2022-02-17 19:51:50|631.07|628.87|631.53|629.33|631.53|629.33|631.07|628.87|0
1645127520000|2022-02-17 19:52:00|631.76|629.56|631.42|629.22|631.76|629.56|631.42|629.22|0
1645127530000|2022-02-17 19:52:10|631.53|629.33|630.83|628.63|631.53|629.33|630.83|628.63|0
1645127540000|2022-02-17 19:52:20|630.6|628.4|631.07|628.87|631.07|628.87|630.37|628.17|0
1645127550000|2022-02-17 19:52:30|630.83|628.63|631.3|629.1|631.53|629.33|630.83|628.63|0
1645127560000|2022-02-17 19:52:40|631.07|628.87|631.07|628.87|631.07|628.87|631.07|628.87|0
1645127570000|2022-02-17 19:52:50|631.3|629.1|631.53|629.33|631.53|629.33|631.3|629.1|0
1645127580000|2022-02-17 19:53:00|631.3|629.1|631.53|629.33|631.53|629.33|631.3|629.1|0
1645127590000|2022-02-17 19:53:10|631.99|629.79|631.76|629.56|631.99|629.79|631.53|629.33|0
1645127600000|2022-02-17 19:53:20|631.53|629.33|631.07|628.87|631.53|629.33|631.07|628.87|0
1645127610000|2022-02-17 19:53:30|630.96|628.76|631.07|628.87|631.07|628.87|630.96|628.76|0
1645127620000|2022-02-17 19:53:40|631.3|629.1|631.3|629.1|631.53|629.33|631.3|629.1|0
1645127630000|2022-02-17 19:53:50|631.07|628.87|631.3|629.1|631.53|629.33|631.07|628.87|0
1645127640000|2022-02-17 19:54:00|631.07|628.87|631.07|628.87|631.07|628.87|631.07|628.87|0
1645127650000|2022-02-17 19:54:10|630.37|628.17|630.14|627.94|630.37|628.17|630.14|627.94|0
1645127660000|2022-02-17 19:54:20|630.37|628.17|629.91|627.71|630.37|628.17|629.91|627.71|0
1645127670000|2022-02-17 19:54:30|629.68|627.48|630.14|627.94|630.14|627.94|629.68|627.48|0
1645127680000|2022-02-17 19:54:40|630.37|628.17|630.37|628.17|630.83|628.63|630.37|628.17|0
1645127690000|2022-02-17 19:54:50|630.14|627.94|630.14|627.94|630.14|627.94|630.14|627.94|0
1645127700000|2022-02-17 19:55:00|630.37|628.17|629.45|627.25|630.37|628.17|629.45|627.25|0
1645127710000|2022-02-17 19:55:10|629.68|627.48|629.68|627.48|629.68|627.48|629.68|627.48|0
1645127720000|2022-02-17 19:55:20|628.98|626.78|628.98|626.78|629.21|627.01|628.98|626.78|0
1645127730000|2022-02-17 19:55:30|628.75|626.55|628.52|626.32|628.75|626.55|628.52|626.32|0
1645127740000|2022-02-17 19:55:40|628.64|626.44|628.29|626.09|628.75|626.55|628.29|626.09|0
1645127750000|2022-02-17 19:55:50|628.52|626.32|628.98|626.78|628.98|626.78|628.52|626.32|0
1645127760000|2022-02-17 19:56:00|629.45|627.25|630.37|628.17|630.37|628.17|629.45|627.25|0
1645127770000|2022-02-17 19:56:10|630.14|627.94|630.37|628.17|630.37|628.17|630.14|627.94|0
1645127780000|2022-02-17 19:56:20|629.91|627.71|630.37|628.17|630.37|628.17|629.21|627.01|0
1645127790000|2022-02-17 19:56:30|630.6|628.4|631.3|629.1|631.3|629.1|630.6|628.4|0
1645127800000|2022-02-17 19:56:40|631.07|628.87|630.83|628.63|631.3|629.1|630.83|628.63|0
1645127810000|2022-02-17 19:56:50|631.07|628.87|630.6|628.4|631.07|628.87|630.6|628.4|0
1645127820000|2022-02-17 19:57:00|630.83|628.63|630.83|628.63|631.07|628.87|630.83|628.63|0
1645127830000|2022-02-17 19:57:10|631.3|629.1|631.53|629.33|631.53|629.33|631.3|629.1|0
1645127840000|2022-02-17 19:57:20|631.76|629.56|632.46|630.26|632.46|630.26|631.76|629.56|0
1645127850000|2022-02-17 19:57:30|632.22|630.02|631.3|629.1|632.22|630.02|631.3|629.1|0
1645127860000|2022-02-17 19:57:40|630.6|628.4|630.83|628.63|630.83|628.63|630.6|628.4|0
1645127870000|2022-02-17 19:57:50|630.37|628.17|630.83|628.63|630.83|628.63|630.37|628.17|0
1645127880000|2022-02-17 19:58:00|631.3|629.1|630.83|628.63|631.3|629.1|630.83|628.63|0
1645127890000|2022-02-17 19:58:10|631.3|629.1|631.07|628.87|631.53|629.33|631.07|628.87|0
1645127900000|2022-02-17 19:58:20|630.83|628.63|631.53|629.33|631.53|629.33|630.83|628.63|0
1645127910000|2022-02-17 19:58:30|631.99|629.79|631.76|629.56|631.99|629.79|631.76|629.56|0
1645127920000|2022-02-17 19:58:40|632.22|630.02|632.46|630.26|632.46|630.26|632.22|630.02|0
1645127930000|2022-02-17 19:58:50|632.69|630.49|632.92|630.72|632.92|630.72|632.69|630.49|0
1645127940000|2022-02-17 19:59:00|632.69|630.49|632.69|630.49|632.69|630.49|632.46|630.26|0
1645127950000|2022-02-17 19:59:10|632.46|630.26|632.46|630.26|632.46|630.26|632.46|630.26|0
1645127960000|2022-02-17 19:59:20|632.22|630.02|632.22|630.02|632.22|630.02|631.99|629.79|0
1645127970000|2022-02-17 19:59:30|632.45|630.25|632.45|630.25|632.45|630.25|632.34|630.14|0
1645127980000|2022-02-17 19:59:40|632.22|630.02|632.45|630.25|632.45|630.25|632.22|630.02|0
1645127990000|2022-02-17 19:59:50|632.92|630.72|632.69|630.49|632.92|630.72|632.69|630.49|0
1645128000000|2022-02-17 20:00:00|632.45|630.25|632.69|630.49|632.69|630.49|632.22|630.02|0
1645128010000|2022-02-17 20:00:10|632.45|630.25|632.22|630.02|632.69|630.49|632.22|630.02|0
1645128020000|2022-02-17 20:00:20|631.99|629.79|631.88|629.68|631.99|629.79|631.88|629.68|0
1645128030000|2022-02-17 20:00:30|631.76|629.56|632.22|630.02|632.22|630.02|631.76|629.56|0
1645128040000|2022-02-17 20:00:40|632.69|630.49|632.69|630.49|632.92|630.72|632.69|630.49|0
1645128050000|2022-02-17 20:00:50|632.45|630.25|632.45|630.25|632.69|630.49|632.45|630.25|0
1645128060000|2022-02-17 20:01:00|632.69|630.49|633.15|630.95|633.15|630.95|632.69|630.49|0
1645128070000|2022-02-17 20:01:10|633.38|631.18|632.69|630.49|633.38|631.18|632.69|630.49|0
1645128080000|2022-02-17 20:01:20|632.92|630.72|633.38|631.18|633.38|631.18|632.92|630.72|0
1645128090000|2022-02-17 20:01:30|632.92|630.72|632.92|630.72|632.92|630.72|632.69|630.49|0
1645128100000|2022-02-17 20:01:40|632.69|630.49|632.69|630.49|632.69|630.49|632.45|630.25|0
1645128110000|2022-02-17 20:01:50|632.92|630.72|632.45|630.25|632.92|630.72|632.45|630.25|0
1645128120000|2022-02-17 20:02:00|632.69|630.49|631.06|628.86|632.69|630.49|631.06|628.86|0
1645128130000|2022-02-17 20:02:10|630.83|628.63|630.37|628.17|630.83|628.63|630.37|628.17|0
1645128140000|2022-02-17 20:02:20|630.83|628.63|630.83|628.63|630.83|628.63|630.6|628.4|0
1645128150000|2022-02-17 20:02:30|630.6|628.4|630.37|628.17|630.83|628.63|630.37|628.17|0
1645128160000|2022-02-17 20:02:40|630.83|628.63|630.6|628.4|630.83|628.63|630.37|628.17|0
1645128170000|2022-02-17 20:02:50|631.06|628.86|631.06|628.86|631.06|628.86|631.06|628.86|0
1645128180000|2022-02-17 20:03:00|630.83|628.63|631.06|628.86|631.06|628.86|630.83|628.63|0
1645128190000|2022-02-17 20:03:10|631.3|629.1|631.53|629.33|631.53|629.33|631.3|629.1|0
1645128200000|2022-02-17 20:03:20|631.3|629.1|631.53|629.33|631.53|629.33|631.3|629.1|0
1645128210000|2022-02-17 20:03:30|631.99|629.79|632.45|630.25|632.45|630.25|631.99|629.79|0
1645128220000|2022-02-17 20:03:40|632.57|630.37|632.45|630.25|632.57|630.37|632.45|630.25|0
1645128230000|2022-02-17 20:03:50|632.69|630.49|632.69|630.49|632.69|630.49|632.45|630.25|0
1645128240000|2022-02-17 20:04:00|632.92|630.72|634.08|631.88|634.08|631.88|632.92|630.72|0
1645128250000|2022-02-17 20:04:10|633.84|631.64|634.08|631.88|634.08|631.88|633.84|631.64|0
1645128260000|2022-02-17 20:04:20|634.77|632.57|634.77|632.57|635|632.8|634.77|632.57|0
1645128270000|2022-02-17 20:04:30|635.24|633.04|635.24|633.04|635.7|633.5|635.24|633.04|0
1645128280000|2022-02-17 20:04:40|635.47|633.27|635|632.8|635.47|633.27|635|632.8|0
1645128290000|2022-02-17 20:04:50|635.12|632.92|635.24|633.04|635.24|633.04|635|632.8|0
1645128300000|2022-02-17 20:05:00|634.77|632.57|635.24|633.04|635.24|633.04|634.54|632.34|0
1645128310000|2022-02-17 20:05:10|635|632.8|635.47|633.27|635.47|633.27|635|632.8|0
1645128320000|2022-02-17 20:05:20|635.24|633.04|635.7|633.5|635.7|633.5|635.24|633.04|0
1645128330000|2022-02-17 20:05:30|635.93|633.73|635.93|633.73|635.93|633.73|635.7|633.5|0
1645128340000|2022-02-17 20:05:40|635.47|633.27|635.47|633.27|635.7|633.5|635.47|633.27|0
1645128350000|2022-02-17 20:05:50|635.93|633.73|635.93|633.73|636.16|633.96|635.93|633.73|0
1645128360000|2022-02-17 20:06:00|636.4|634.2|636.52|634.32|636.52|634.32|636.4|634.2|0
1645128370000|2022-02-17 20:06:10|636.63|634.43|637.32|635.12|637.32|635.12|636.63|634.43|0
1645128380000|2022-02-17 20:06:20|637.79|635.59|637.09|634.89|637.79|635.59|636.86|634.66|0
1645128390000|2022-02-17 20:06:30|636.86|634.66|636.16|633.96|636.86|634.66|636.16|633.96|0
1645128400000|2022-02-17 20:06:40|636.4|634.2|635.24|633.04|636.4|634.2|635.24|633.04|0
1645128410000|2022-02-17 20:06:50|635.7|633.5|635.7|633.5|635.7|633.5|635.7|633.5|0
1645128420000|2022-02-17 20:07:00|635.47|633.27|635.47|633.27|635.47|633.27|635.24|633.04|0
1645128430000|2022-02-17 20:07:10|635.93|633.73|636.16|633.96|636.4|634.2|635.7|633.5|0
1645128440000|2022-02-17 20:07:20|636.63|634.43|636.16|633.96|636.63|634.43|636.16|633.96|0
1645128450000|2022-02-17 20:07:30|636.4|634.2|637.32|635.12|637.32|635.12|636.4|634.2|0
1645128460000|2022-02-17 20:07:40|637.56|635.36|637.79|635.59|638.02|635.82|637.56|635.36|0
1645128470000|2022-02-17 20:07:50|638.02|635.82|638.02|635.82|638.25|636.05|637.79|635.59|0
1645128480000|2022-02-17 20:08:00|638.25|636.05|637.79|635.59|638.25|636.05|637.79|635.59|0
1645128490000|2022-02-17 20:08:10|637.56|635.36|637.79|635.59|638.02|635.82|637.56|635.36|0
1645128500000|2022-02-17 20:08:20|637.56|635.36|637.79|635.59|637.79|635.59|637.56|635.36|0
1645128510000|2022-02-17 20:08:30|638.02|635.82|637.79|635.59|638.14|635.94|637.79|635.59|0
1645128520000|2022-02-17 20:08:40|637.56|635.36|637.32|635.12|637.56|635.36|637.32|635.12|0
1645128530000|2022-02-17 20:08:50|637.56|635.36|637.32|635.12|637.56|635.36|637.09|634.89|0
1645128540000|2022-02-17 20:09:00|637.56|635.36|637.79|635.59|637.79|635.59|637.56|635.36|0
1645128550000|2022-02-17 20:09:10|637.56|635.36|637.56|635.36|637.56|635.36|637.56|635.36|0
1645128560000|2022-02-17 20:09:20|637.32|635.12|637.79|635.59|637.79|635.59|637.32|635.12|0
1645128570000|2022-02-17 20:09:30|638.02|635.82|638.02|635.82|638.02|635.82|637.79|635.59|0
1645128580000|2022-02-17 20:09:40|638.25|636.05|639.88|637.68|639.88|637.68|638.25|636.05|0
1645128590000|2022-02-17 20:09:50|639.65|637.45|640.11|637.91|640.11|637.91|639.65|637.45|0
1645128600000|2022-02-17 20:10:00|639.88|637.68|640.81|638.61|640.81|638.61|639.65|637.45|0
1645128610000|2022-02-17 20:10:10|641.04|638.84|641.74|639.54|641.74|639.54|641.04|638.84|0
1645128620000|2022-02-17 20:10:20|641.86|639.66|640.81|638.61|641.86|639.66|640.58|638.38|0
1645128630000|2022-02-17 20:10:30|640.58|638.38|640.81|638.61|641.04|638.84|640.58|638.38|0
1645128640000|2022-02-17 20:10:40|640.58|638.38|640.81|638.61|640.81|638.61|640.58|638.38|0
1645128650000|2022-02-17 20:10:50|640.34|638.14|640.58|638.38|640.58|638.38|640.34|638.14|0
1645128660000|2022-02-17 20:11:00|640.81|638.61|639.88|637.68|640.81|638.61|639.41|637.21|0
1645128670000|2022-02-17 20:11:10|640.34|638.14|639.88|637.68|640.58|638.38|639.88|637.68|0
1645128680000|2022-02-17 20:11:20|639.18|636.98|639.53|637.33|639.65|637.45|639.18|636.98|0
1645128690000|2022-02-17 20:11:30|639.88|637.68|639.41|637.21|639.88|637.68|639.18|636.98|0
1645128700000|2022-02-17 20:11:40|639.18|636.98|638.95|636.75|639.18|636.98|638.95|636.75|0
1645128710000|2022-02-17 20:11:50|638.48|636.28|639.18|636.98|639.18|636.98|638.48|636.28|0
1645128720000|2022-02-17 20:12:00|639.65|637.45|640.11|637.91|640.11|637.91|639.65|637.45|0
1645128730000|2022-02-17 20:12:10|640.58|638.38|640.58|638.38|640.58|638.38|640.11|637.91|0
1645128740000|2022-02-17 20:12:20|640.81|638.61|640.58|638.38|640.81|638.61|640.58|638.38|0
1645128750000|2022-02-17 20:12:30|640.34|638.14|640.58|638.38|640.58|638.38|640.34|638.14|0
1645128760000|2022-02-17 20:12:40|640.11|637.91|640.11|637.91|640.34|638.14|640.11|637.91|0
1645128770000|2022-02-17 20:12:50|639.88|637.68|639.41|637.21|639.88|637.68|639.18|636.98|0
1645128780000|2022-02-17 20:13:00|639.88|637.68|639.65|637.45|639.88|637.68|639.41|637.21|0
1645128790000|2022-02-17 20:13:10|639.18|636.98|639.41|637.21|639.41|637.21|639.18|636.98|0
1645128800000|2022-02-17 20:13:20|639.77|637.57|640.11|637.91|640.11|637.91|639.65|637.45|0
1645128810000|2022-02-17 20:13:30|640.57|638.37|639.88|637.68|640.81|638.61|639.88|637.68|0
1645128820000|2022-02-17 20:13:40|640.11|637.91|640.11|637.91|640.11|637.91|640|637.8|0
1645128830000|2022-02-17 20:13:50|640.34|638.14|640.81|638.61|640.81|638.61|640.34|638.14|0
1645128840000|2022-02-17 20:14:00|641.04|638.84|641.74|639.54|641.74|639.54|641.04|638.84|0
1645128850000|2022-02-17 20:14:10|642.2|640|643.6|641.4|643.6|641.4|642.2|640|0
1645128860000|2022-02-17 20:14:20|643.13|640.93|643.37|641.17|643.37|641.17|642.56|640.36|0
1645128870000|2022-02-17 20:14:30|642.9|640.7|643.13|640.93|643.13|640.93|642.9|640.7|0
1645128880000|2022-02-17 20:14:40|643.37|641.17|643.37|641.17|643.37|641.17|642.9|640.7|0
1645128890000|2022-02-17 20:14:50|643.13|640.93|642.67|640.47|643.13|640.93|642.67|640.47|0
1645128900000|2022-02-17 20:15:00|642.9|640.7|642.9|640.7|643.13|640.93|642.67|640.47|0
1645128910000|2022-02-17 20:15:10|641.74|639.54|641.63|639.43|642.43|640.23|641.63|639.43|0
1645128920000|2022-02-17 20:15:20|641.97|639.77|642.43|640.23|642.67|640.47|641.97|639.77|0
1645128930000|2022-02-17 20:15:30|642.67|640.47|642.67|640.47|643.13|640.93|642.67|640.47|0
1645128940000|2022-02-17 20:15:40|643.13|640.93|642.9|640.7|643.37|641.17|642.9|640.7|0
1645128950000|2022-02-17 20:15:50|642.67|640.47|642.9|640.7|642.9|640.7|642.67|640.47|0
1645128960000|2022-02-17 20:16:00|643.13|640.93|644.06|641.86|644.06|641.86|643.13|640.93|0
1645128970000|2022-02-17 20:16:10|644.53|642.33|645.46|643.26|645.46|643.26|644.53|642.33|0
1645128980000|2022-02-17 20:16:20|645.23|643.03|644.76|642.56|645.23|643.03|644.53|642.33|0
1645128990000|2022-02-17 20:16:30|644.99|642.79|644.76|642.56|644.99|642.79|644.3|642.1|0
1645129000000|2022-02-17 20:16:40|644.99|642.79|645.46|643.26|645.69|643.49|644.99|642.79|0
1645129010000|2022-02-17 20:16:50|645.23|643.03|644.06|641.86|645.23|643.03|644.06|641.86|0
1645129020000|2022-02-17 20:17:00|644.3|642.1|643.37|641.17|644.3|642.1|643.37|641.17|0
1645129030000|2022-02-17 20:17:10|643.6|641.4|644.3|642.1|644.3|642.1|643.6|641.4|0
1645129040000|2022-02-17 20:17:20|644.06|641.86|643.83|641.63|644.53|642.33|643.83|641.63|0
1645129050000|2022-02-17 20:17:30|643.6|641.4|643.13|640.93|643.6|641.4|642.9|640.7|0
1645129060000|2022-02-17 20:17:40|642.9|640.7|643.49|641.29|643.49|641.29|642.9|640.7|0
1645129070000|2022-02-17 20:17:50|643.13|640.93|643.6|641.4|643.6|641.4|643.13|640.93|0
1645129080000|2022-02-17 20:18:00|644.06|641.86|644.06|641.86|644.3|642.1|643.83|641.63|0
1645129090000|2022-02-17 20:18:10|643.83|641.63|643.13|640.93|643.83|641.63|642.9|640.7|0
1645129100000|2022-02-17 20:18:20|643.02|640.82|643.37|641.17|643.37|641.17|642.2|640|0
1645129110000|2022-02-17 20:18:30|643.6|641.4|642.9|640.7|643.83|641.63|642.9|640.7|0
1645129120000|2022-02-17 20:18:40|642.67|640.47|643.13|640.93|643.13|640.93|642.67|640.47|0
1645129130000|2022-02-17 20:18:50|643.36|641.16|643.13|640.93|643.36|641.16|642.9|640.7|0
1645129140000|2022-02-17 20:19:00|643.02|640.82|643.6|641.4|643.6|641.4|643.02|640.82|0
1645129150000|2022-02-17 20:19:10|643.36|641.16|642.43|640.23|643.36|641.16|642.43|640.23|0
1645129160000|2022-02-17 20:19:20|641.97|639.77|642.88|640.68|642.88|640.68|641.27|639.07|0
1645129170000|2022-02-17 20:19:30|642.19|639.99|641.72|639.52|642.42|640.22|641.72|639.52|0
1645129180000|2022-02-17 20:19:40|641.49|639.29|640.91|638.71|641.49|639.29|640.91|638.71|0
1645129190000|2022-02-17 20:19:50|640.33|638.13|640.56|638.36|640.91|638.71|640.33|638.13|0
1645129200000|2022-02-17 20:20:00|640.79|638.59|640.33|638.13|640.79|638.59|639.87|637.67|0
1645129210000|2022-02-17 20:20:10|639.64|637.44|638.94|636.74|639.64|637.44|638.94|636.74|0
1645129220000|2022-02-17 20:20:20|638.71|636.51|638.71|636.51|638.94|636.74|638.25|636.05|0
1645129230000|2022-02-17 20:20:30|638.25|636.05|638.25|636.05|638.71|636.51|638.25|636.05|0
1645129240000|2022-02-17 20:20:40|638.48|636.28|638.48|636.28|638.94|636.74|638.48|636.28|0
1645129250000|2022-02-17 20:20:50|638.02|635.82|637.09|634.89|638.25|636.05|637.09|634.89|0
1645129260000|2022-02-17 20:21:00|637.78|635.58|637.09|634.89|637.78|635.58|637.09|634.89|0
1645129270000|2022-02-17 20:21:10|636.86|634.66|637.78|635.58|637.78|635.58|636.86|634.66|0
1645129280000|2022-02-17 20:21:20|638.25|636.05|638.25|636.05|638.25|636.05|638.02|635.82|0
1645129290000|2022-02-17 20:21:30|638.02|635.82|637.32|635.12|638.02|635.82|637.09|634.89|0
1645129300000|2022-02-17 20:21:40|637.09|634.89|637.09|634.89|637.32|635.12|637.09|634.89|0
1645129310000|2022-02-17 20:21:50|636.86|634.66|637.09|634.89|637.09|634.89|636.86|634.66|0
1645129320000|2022-02-17 20:22:00|637.32|635.12|637.78|635.58|637.78|635.58|637.32|635.12|0
1645129330000|2022-02-17 20:22:10|637.55|635.35|637.32|635.12|637.55|635.35|637.32|635.12|0
1645129340000|2022-02-17 20:22:20|637.09|634.89|637.32|635.12|637.32|635.12|637.09|634.89|0
1645129350000|2022-02-17 20:22:30|637.09|634.89|637.09|634.89|637.32|635.12|637.09|634.89|0
1645129360000|2022-02-17 20:22:40|637.55|635.35|638.48|636.28|638.48|636.28|637.55|635.35|0
1645129370000|2022-02-17 20:22:50|638.6|636.4|638.94|636.74|638.94|636.74|638.48|636.28|0
1645129380000|2022-02-17 20:23:00|638.71|636.51|639.4|637.2|639.4|637.2|638.71|636.51|0
1645129390000|2022-02-17 20:23:10|639.87|637.67|639.4|637.2|639.99|637.79|639.4|637.2|0
1645129400000|2022-02-17 20:23:20|639.64|637.44|638.71|636.51|639.64|637.44|638.71|636.51|0
1645129410000|2022-02-17 20:23:30|638.94|636.74|639.4|637.2|639.4|637.2|638.94|636.74|0
1645129420000|2022-02-17 20:23:40|639.87|637.67|640.1|637.9|640.33|638.13|639.87|637.67|0
1645129430000|2022-02-17 20:23:50|639.87|637.67|640.1|637.9|640.1|637.9|639.87|637.67|0
1645129440000|2022-02-17 20:24:00|640.56|638.36|640.22|638.02|640.56|638.36|640.22|638.02|0
1645129450000|2022-02-17 20:24:10|640.33|638.13|640.22|638.02|640.56|638.36|640.1|637.9|0
1645129460000|2022-02-17 20:24:20|640.33|638.13|639.17|636.97|640.33|638.13|639.17|636.97|0
1645129470000|2022-02-17 20:24:30|639.4|637.2|639.64|637.44|639.87|637.67|639.4|637.2|0
1645129480000|2022-02-17 20:24:40|639.76|637.56|639.64|637.44|639.76|637.56|639.17|636.97|0
1645129490000|2022-02-17 20:24:50|639.87|637.67|639.4|637.2|639.87|637.67|639.4|637.2|0
1645129500000|2022-02-17 20:25:00|638.94|636.74|638.01|635.81|638.94|636.74|638.01|635.81|0
1645129510000|2022-02-17 20:25:10|638.48|636.28|637.78|635.58|638.48|636.28|637.78|635.58|0
1645129520000|2022-02-17 20:25:20|637.55|635.35|637.78|635.58|637.78|635.58|637.32|635.12|0
1645129530000|2022-02-17 20:25:30|637.09|634.89|637.44|635.24|637.44|635.24|636.86|634.66|0
1645129540000|2022-02-17 20:25:40|637.32|635.12|637.32|635.12|637.32|635.12|637.32|635.12|0
1645129550000|2022-02-17 20:25:50|637.55|635.35|637.55|635.35|637.55|635.35|637.32|635.12|0
1645129560000|2022-02-17 20:26:00|638.94|636.74|638.48|636.28|638.94|636.74|638.48|636.28|0
1645129570000|2022-02-17 20:26:10|638.25|636.05|638.48|636.28|638.48|636.28|638.01|635.81|0
1645129580000|2022-02-17 20:26:20|638.25|636.05|637.55|635.35|638.25|636.05|637.55|635.35|0
1645129590000|2022-02-17 20:26:30|637.78|635.58|638.25|636.05|638.25|636.05|637.78|635.58|0
1645129600000|2022-02-17 20:26:40|638.01|635.81|637.78|635.58|638.01|635.81|637.78|635.58|0
1645129610000|2022-02-17 20:26:50|637.32|635.12|637.78|635.58|638.01|635.81|637.32|635.12|0
1645129620000|2022-02-17 20:27:00|638.25|636.05|638.83|636.63|638.83|636.63|638.25|636.05|0
1645129630000|2022-02-17 20:27:10|638.71|636.51|638.48|636.28|638.71|636.51|638.25|636.05|0
1645129640000|2022-02-17 20:27:20|638.01|635.81|638.48|636.28|638.48|636.28|638.01|635.81|0
1645129650000|2022-02-17 20:27:30|638.71|636.51|638.71|636.51|638.71|636.51|638.71|636.51|0
1645129660000|2022-02-17 20:27:40|638.48|636.28|639.63|637.43|639.63|637.43|638.48|636.28|0
1645129670000|2022-02-17 20:27:50|639.4|637.2|639.63|637.43|639.63|637.43|639.4|637.2|0
1645129680000|2022-02-17 20:28:00|638.94|636.74|639.17|636.97|639.17|636.97|638.94|636.74|0
1645129690000|2022-02-17 20:28:10|639.63|637.43|639.87|637.67|639.87|637.67|639.4|637.2|0
1645129700000|2022-02-17 20:28:20|640.33|638.13|641.02|638.82|641.02|638.82|640.33|638.13|0
1645129710000|2022-02-17 20:28:30|641.49|639.29|641.02|638.82|641.49|639.29|641.02|638.82|0
1645129720000|2022-02-17 20:28:40|641.26|639.06|640.79|638.59|641.26|639.06|640.79|638.59|0
1645129730000|2022-02-17 20:28:50|641.02|638.82|641.49|639.29|641.49|639.29|641.02|638.82|0
1645129740000|2022-02-17 20:29:00|641.26|639.06|640.79|638.59|641.26|639.06|640.79|638.59|0
1645129750000|2022-02-17 20:29:10|640.56|638.36|640.79|638.59|640.79|638.59|640.56|638.36|0
1645129760000|2022-02-17 20:29:20|641.02|638.82|639.63|637.43|641.02|638.82|639.63|637.43|0
1645129770000|2022-02-17 20:29:30|639.4|637.2|639.87|637.67|639.87|637.67|639.4|637.2|0
1645129780000|2022-02-17 20:29:40|640.56|638.36|640.1|637.9|640.56|638.36|640.1|637.9|0
1645129790000|2022-02-17 20:29:50|639.87|637.67|639.63|637.43|639.87|637.67|639.4|637.2|0
1645129800000|2022-02-17 20:30:00|640.1|637.9|639.63|637.43|640.1|637.9|639.63|637.43|0
1645129810000|2022-02-17 20:30:10|639.4|637.2|637.78|635.58|639.63|637.43|637.78|635.58|0
1645129820000|2022-02-17 20:30:20|637.55|635.35|637.32|635.12|637.55|635.35|636.86|634.66|0
1645129830000|2022-02-17 20:30:30|637.09|634.89|638.01|635.81|638.01|635.81|637.09|634.89|0
1645129840000|2022-02-17 20:30:40|637.78|635.58|637.78|635.58|637.78|635.58|637.78|635.58|0
1645129850000|2022-02-17 20:30:50|637.55|635.35|636.63|634.43|637.55|635.35|636.63|634.43|0
1645129860000|2022-02-17 20:31:00|635.7|633.5|635.47|633.27|636.39|634.19|635.01|632.81|0
1645129870000|2022-02-17 20:31:10|635.7|633.5|635.7|633.5|635.93|633.73|635.47|633.27|0
1645129880000|2022-02-17 20:31:20|635.93|633.73|636.86|634.66|636.86|634.66|635.93|633.73|0
1645129890000|2022-02-17 20:31:30|637.09|634.89|637.55|635.35|637.55|635.35|636.86|634.66|0
1645129900000|2022-02-17 20:31:40|637.32|635.12|636.86|634.66|637.32|635.12|636.86|634.66|0
1645129910000|2022-02-17 20:31:50|637.09|634.89|637.21|635.01|637.21|635.01|636.63|634.43|0
1645129920000|2022-02-17 20:32:00|636.86|634.66|638.24|636.04|638.24|636.04|636.86|634.66|0
1645129930000|2022-02-17 20:32:10|638.48|636.28|639.17|636.97|639.17|636.97|638.48|636.28|0
1645129940000|2022-02-17 20:32:20|638.94|636.74|639.63|637.43|639.63|637.43|638.71|636.51|0
1645129950000|2022-02-17 20:32:30|639.87|637.67|639.4|637.2|639.87|637.67|639.4|637.2|0
1645129960000|2022-02-17 20:32:40|639.17|636.97|639.87|637.67|639.87|637.67|639.17|636.97|0
1645129970000|2022-02-17 20:32:50|640.1|637.9|640.79|638.59|641.26|639.06|640.1|637.9|0
1645129980000|2022-02-17 20:33:00|640.56|638.36|641.02|638.82|641.02|638.82|640.56|638.36|0
1645129990000|2022-02-17 20:33:10|640.1|637.9|641.26|639.06|641.26|639.06|640.1|637.9|0
1645130000000|2022-02-17 20:33:20|641.95|639.75|643.57|641.37|643.57|641.37|641.95|639.75|0
1645130010000|2022-02-17 20:33:30|643.81|641.61|643.34|641.14|643.81|641.61|643.11|640.91|0
1645130020000|2022-02-17 20:33:40|644.04|641.84|643.81|641.61|644.04|641.84|643.81|641.61|0
1645130030000|2022-02-17 20:33:50|644.5|642.3|644.27|642.07|644.5|642.3|644.27|642.07|0
1645130040000|2022-02-17 20:34:00|643.81|641.61|644.04|641.84|644.04|641.84|643.81|641.61|0
1645130050000|2022-02-17 20:34:10|643.57|641.37|644.27|642.07|644.27|642.07|643.57|641.37|0
1645130060000|2022-02-17 20:34:20|643.13|640.93|643.36|641.16|643.36|641.16|643.13|640.93|0
1645130070000|2022-02-17 20:34:30|642.9|640.7|642.9|640.7|642.9|640.7|642.2|640|0
1645130080000|2022-02-17 20:34:40|642.43|640.23|642.2|640|642.43|640.23|642.2|640|0
1645130090000|2022-02-17 20:34:50|642.43|640.23|641.97|639.77|642.43|640.23|641.97|639.77|0
1645130100000|2022-02-17 20:35:00|641.73|639.53|641.04|638.84|641.73|639.53|641.04|638.84|0
1645130110000|2022-02-17 20:35:10|641.5|639.3|640.8|638.6|641.5|639.3|640.57|638.37|0
1645130120000|2022-02-17 20:35:20|640.57|638.37|639.87|637.67|640.57|638.37|639.41|637.21|0
1645130130000|2022-02-17 20:35:30|640.11|637.91|639.64|637.44|640.11|637.91|639.64|637.44|0
1645130140000|2022-02-17 20:35:40|639.18|636.98|638.25|636.05|639.41|637.21|638.25|636.05|0
1645130150000|2022-02-17 20:35:50|638.48|636.28|637.78|635.58|638.48|636.28|637.78|635.58|0
1645130160000|2022-02-17 20:36:00|637.32|635.12|638.48|636.28|638.48|636.28|637.09|634.89|0
1645130170000|2022-02-17 20:36:10|637.32|635.12|638.02|635.82|638.25|636.05|637.32|635.12|0
1645130180000|2022-02-17 20:36:20|636.86|634.66|636.62|634.42|636.86|634.66|636.62|634.42|0
1645130190000|2022-02-17 20:36:30|636.86|634.66|636.39|634.19|636.86|634.66|636.16|633.96|0
1645130200000|2022-02-17 20:36:40|636.62|634.42|635.93|633.73|636.62|634.42|635.93|633.73|0
1645130210000|2022-02-17 20:36:50|636.16|633.96|636.39|634.19|636.39|634.19|635.93|633.73|0
1645130220000|2022-02-17 20:37:00|635.93|633.73|637.32|635.12|637.32|635.12|635.93|633.73|0
1645130230000|2022-02-17 20:37:10|637.78|635.58|637.09|634.89|637.78|635.58|637.09|634.89|0
1645130240000|2022-02-17 20:37:20|636.51|634.31|635.93|633.73|636.51|634.31|635.93|633.73|0
1645130250000|2022-02-17 20:37:30|636.16|633.96|636.39|634.19|636.62|634.42|636.16|633.96|0
1645130260000|2022-02-17 20:37:40|636.16|633.96|637.09|634.89|637.09|634.89|636.05|633.85|0
1645130270000|2022-02-17 20:37:50|636.85|634.65|636.62|634.42|636.85|634.65|636.62|634.42|0
1645130280000|2022-02-17 20:38:00|636.39|634.19|636.39|634.19|636.39|634.19|635.69|633.49|0
1645130290000|2022-02-17 20:38:10|635.93|633.73|635|632.8|635.93|633.73|635|632.8|0
1645130300000|2022-02-17 20:38:20|635.23|633.03|633.61|631.41|635.23|633.03|633.61|631.41|0
1645130310000|2022-02-17 20:38:30|634.07|631.87|633.38|631.18|634.07|631.87|633.38|631.18|0
1645130320000|2022-02-17 20:38:40|633.84|631.64|633.61|631.41|634.07|631.87|633.61|631.41|0
1645130330000|2022-02-17 20:38:50|633.38|631.18|633.14|630.94|633.61|631.41|633.14|630.94|0
1645130340000|2022-02-17 20:39:00|632.91|630.71|632.45|630.25|632.91|630.71|632.45|630.25|0
1645130350000|2022-02-17 20:39:10|632.91|630.71|633.38|631.18|633.61|631.41|632.91|630.71|0
1645130360000|2022-02-17 20:39:20|633.14|630.94|632.68|630.48|633.14|630.94|632.68|630.48|0
1645130370000|2022-02-17 20:39:30|632.45|630.25|631.87|629.67|632.45|630.25|631.75|629.55|0
1645130380000|2022-02-17 20:39:40|632.22|630.02|632.22|630.02|632.45|630.25|632.22|630.02|0
1645130390000|2022-02-17 20:39:50|632.68|630.48|633.14|630.94|633.14|630.94|632.68|630.48|0
1645130400000|2022-02-17 20:40:00|633.38|631.18|634.53|632.33|634.53|632.33|633.38|631.18|0
1645130410000|2022-02-17 20:40:10|634.77|632.57|635|632.8|635|632.8|634.77|632.57|0
1645130420000|2022-02-17 20:40:20|635.46|633.26|636.16|633.96|636.16|633.96|635.46|633.26|0
1645130430000|2022-02-17 20:40:30|636.39|634.19|636.39|634.19|636.62|634.42|636.39|634.19|0
1645130440000|2022-02-17 20:40:40|636.16|633.96|636.16|633.96|636.39|634.19|636.16|633.96|0
1645130450000|2022-02-17 20:40:50|635.93|633.73|635.69|633.49|635.93|633.73|635.23|633.03|0
1645130460000|2022-02-17 20:41:00|635|632.8|634.3|632.1|635|632.8|634.3|632.1|0
1645130470000|2022-02-17 20:41:10|634.07|631.87|634.3|632.1|634.3|632.1|633.96|631.76|0
1645130480000|2022-02-17 20:41:20|634.53|632.33|634.77|632.57|635|632.8|634.53|632.33|0
1645130490000|2022-02-17 20:41:30|633.84|631.64|634.07|631.87|634.07|631.87|633.61|631.41|0
1645130500000|2022-02-17 20:41:40|634.3|632.1|635|632.8|635|632.8|634.3|632.1|0
1645130510000|2022-02-17 20:41:50|635.46|633.26|635|632.8|635.46|633.26|635|632.8|0
1645130520000|2022-02-17 20:42:00|635.23|633.03|635.46|633.26|635.69|633.49|634.53|632.33|0
1645130530000|2022-02-17 20:42:10|635.93|633.73|635.69|633.49|635.93|633.73|635.69|633.49|0
1645130540000|2022-02-17 20:42:20|635.23|633.03|634.89|632.69|635.23|633.03|634.89|632.69|0
1645130550000|2022-02-17 20:42:30|634.77|632.57|635.23|633.03|635.23|633.03|634.77|632.57|0
1645130560000|2022-02-17 20:42:40|635.93|633.73|636.39|634.19|637.09|634.89|635.93|633.73|0
1645130570000|2022-02-17 20:42:50|636.85|634.65|636.62|634.42|636.85|634.65|636.39|634.19|0
1645130580000|2022-02-17 20:43:00|636.39|634.19|636.62|634.42|636.62|634.42|636.39|634.19|0
1645130590000|2022-02-17 20:43:10|636.39|634.19|637.09|634.89|637.09|634.89|636.39|634.19|0
1645130600000|2022-02-17 20:43:20|637.32|635.12|636.16|633.96|637.32|635.12|636.16|633.96|0
1645130610000|2022-02-17 20:43:30|635.69|633.49|635|632.8|635.69|633.49|635|632.8|0
1645130620000|2022-02-17 20:43:40|635.23|633.03|634.53|632.33|635.23|633.03|634.53|632.33|0
1645130630000|2022-02-17 20:43:50|635|632.8|635.23|633.03|635.46|633.26|635|632.8|0
1645130640000|2022-02-17 20:44:00|635|632.8|634.3|632.1|635|632.8|634.3|632.1|0
1645130650000|2022-02-17 20:44:10|634.53|632.33|635.23|633.03|635.23|633.03|634.07|631.87|0
1645130660000|2022-02-17 20:44:20|635|632.8|635.46|633.26|635.46|633.26|635|632.8|0
1645130670000|2022-02-17 20:44:30|635|632.8|635.23|633.03|635.23|633.03|635|632.8|0
1645130680000|2022-02-17 20:44:40|635.69|633.49|635.69|633.49|635.69|633.49|635.46|633.26|0
1645130690000|2022-02-17 20:44:50|635.93|633.73|635.46|633.26|635.93|633.73|635.46|633.26|0
1645130700000|2022-02-17 20:45:00|635.23|633.03|632.68|630.48|635.23|633.03|632.68|630.48|0
1645130710000|2022-02-17 20:45:10|632.22|630.02|632.45|630.25|632.45|630.25|631.98|629.78|0
1645130720000|2022-02-17 20:45:20|633.14|630.94|632.45|630.25|633.84|631.64|632.45|630.25|0
1645130730000|2022-02-17 20:45:30|631.75|629.55|631.98|629.78|632.45|630.25|631.75|629.55|0
1645130740000|2022-02-17 20:45:40|631.75|629.55|630.83|628.63|632.22|630.02|630.6|628.4|0
1645130750000|2022-02-17 20:45:50|631.29|629.09|630.83|628.63|631.29|629.09|630.83|628.63|0
1645130760000|2022-02-17 20:46:00|631.06|628.86|632.45|630.25|632.45|630.25|631.06|628.86|0
1645130770000|2022-02-17 20:46:10|632.68|630.48|633.84|631.64|634.3|632.1|632.68|630.48|0
1645130780000|2022-02-17 20:46:20|634.53|632.33|633.96|631.76|634.53|632.33|633.96|631.76|0
1645130790000|2022-02-17 20:46:30|634.53|632.33|635.23|633.03|635.46|633.26|634.53|632.33|0
1645130800000|2022-02-17 20:46:40|635|632.8|634.07|631.87|635|632.8|633.84|631.64|0
1645130810000|2022-02-17 20:46:50|634.3|632.1|633.37|631.17|634.53|632.33|633.37|631.17|0
1645130820000|2022-02-17 20:47:00|634.07|631.87|634.77|632.57|634.77|632.57|633.14|630.94|0
1645130830000|2022-02-17 20:47:10|634.53|632.33|635|632.8|635.46|633.26|634.53|632.33|0
1645130840000|2022-02-17 20:47:20|634.77|632.57|633.61|631.41|634.77|632.57|633.61|631.41|0
1645130850000|2022-02-17 20:47:30|632.91|630.71|632.91|630.71|633.61|631.41|632.91|630.71|0
1645130860000|2022-02-17 20:47:40|632.22|630.02|632.91|630.71|633.14|630.94|632.22|630.02|0
1645130870000|2022-02-17 20:47:50|632.22|630.02|634.3|632.1|634.53|632.33|632.22|630.02|0
1645130880000|2022-02-17 20:48:00|634.77|632.57|633.37|631.17|634.77|632.57|633.37|631.17|0
1645130890000|2022-02-17 20:48:10|633.14|630.94|634.07|631.87|634.07|631.87|633.14|630.94|0
1645130900000|2022-02-17 20:48:20|634.3|632.1|633.84|631.64|634.3|632.1|633.84|631.64|0
1645130910000|2022-02-17 20:48:30|633.37|631.17|633.37|631.17|633.37|631.17|632.91|630.71|0
1645130920000|2022-02-17 20:48:40|633.84|631.64|634.77|632.57|634.77|632.57|633.84|631.64|0
1645130930000|2022-02-17 20:48:50|635|632.8|635|632.8|635.46|633.26|635|632.8|0
1645130940000|2022-02-17 20:49:00|634.77|632.57|636.16|633.96|636.16|633.96|634.77|632.57|0
1645130950000|2022-02-17 20:49:10|636.39|634.19|635.69|633.49|636.39|634.19|635.69|633.49|0
1645130960000|2022-02-17 20:49:20|635.23|633.03|636.62|634.42|636.62|634.42|635.23|633.03|0
1645130970000|2022-02-17 20:49:30|636.85|634.65|636.62|634.42|636.85|634.65|636.62|634.42|0
1645130980000|2022-02-17 20:49:40|636.39|634.19|636.39|634.19|636.62|634.42|636.39|634.19|0
1645130990000|2022-02-17 20:49:50|636.16|633.96|638.01|635.81|638.01|635.81|636.16|633.96|0
1645131000000|2022-02-17 20:50:00|641.03|638.83|639.41|637.21|641.03|638.83|638.94|636.74|0
1645131010000|2022-02-17 20:50:10|640.8|638.6|642.78|640.58|642.78|640.58|640.8|638.6|0
1645131020000|2022-02-17 20:50:20|643.36|641.16|644.29|642.09|644.52|642.32|643.36|641.16|0
1645131030000|2022-02-17 20:50:30|643.36|641.16|642.66|640.46|643.36|641.16|642.66|640.46|0
1645131040000|2022-02-17 20:50:40|642.43|640.23|641.27|639.07|642.43|640.23|641.27|639.07|0
1645131050000|2022-02-17 20:50:50|641.03|638.83|639.99|637.79|641.03|638.83|639.3|637.1|0
1645131060000|2022-02-17 20:51:00|639.87|637.67|641.27|639.07|641.27|639.07|639.87|637.67|0
1645131070000|2022-02-17 20:51:10|641.96|639.76|643.13|640.93|643.13|640.93|641.96|639.76|0
1645131080000|2022-02-17 20:51:20|643.36|641.16|643.59|641.39|643.59|641.39|643.36|641.16|0
1645131090000|2022-02-17 20:51:30|642.89|640.69|643.13|640.93|643.13|640.93|642.09|639.89|0
1645131100000|2022-02-17 20:51:40|642.89|640.69|644.06|641.86|644.06|641.86|642.89|640.69|0
1645131110000|2022-02-17 20:51:50|645.22|643.02|645.92|643.72|645.92|643.72|645.22|643.02|0
1645131120000|2022-02-17 20:52:00|645.46|643.26|644.88|642.68|645.46|643.26|644.76|642.56|0
1645131130000|2022-02-17 20:52:10|645.22|643.02|645.46|643.26|645.46|643.26|645.22|643.02|0
1645131140000|2022-02-17 20:52:20|646.15|643.95|646.15|643.95|647.09|644.89|646.15|643.95|0
1645131150000|2022-02-17 20:52:30|645.81|643.61|645.69|643.49|645.92|643.72|645.69|643.49|0
1645131160000|2022-02-17 20:52:40|645.92|643.72|646.15|643.95|646.62|644.42|645.92|643.72|0
1645131170000|2022-02-17 20:52:50|646.85|644.65|647.09|644.89|647.55|645.35|646.85|644.65|0
1645131180000|2022-02-17 20:53:00|647.32|645.12|646.39|644.19|647.32|645.12|646.39|644.19|0
1645131190000|2022-02-17 20:53:10|647.32|645.12|648.25|646.05|648.48|646.28|647.32|645.12|0
1645131200000|2022-02-17 20:53:20|648.48|646.28|648.25|646.05|648.72|646.52|648.25|646.05|0
1645131210000|2022-02-17 20:53:30|648.95|646.75|649.42|647.22|649.42|647.22|648.95|646.75|0
1645131220000|2022-02-17 20:53:40|649.18|646.98|649.42|647.22|649.88|647.68|649.18|646.98|0
1645131230000|2022-02-17 20:53:50|649.88|647.68|648.02|645.82|649.88|647.68|648.02|645.82|0
1645131240000|2022-02-17 20:54:00|647.55|645.35|647.55|645.35|647.55|645.35|646.39|644.19|0
1645131250000|2022-02-17 20:54:10|647.79|645.59|645.69|643.49|647.79|645.59|645.69|643.49|0
1645131260000|2022-02-17 20:54:20|644.99|642.79|645.22|643.02|645.92|643.72|644.99|642.79|0
1645131270000|2022-02-17 20:54:30|645.69|643.49|646.15|643.95|646.15|643.95|645.69|643.49|0
1645131280000|2022-02-17 20:54:40|646.39|644.19|644.99|642.79|647.32|645.12|644.99|642.79|0
1645131290000|2022-02-17 20:54:50|644.06|641.86|643.13|640.93|644.06|641.86|643.13|640.93|0
1645131300000|2022-02-17 20:55:00|642.66|640.46|640.1|637.9|642.66|640.46|640.1|637.9|0
1645131310000|2022-02-17 20:55:10|641.27|639.07|640.34|638.14|641.27|639.07|640.34|638.14|0
1645131320000|2022-02-17 20:55:20|640.1|637.9|639.17|636.97|640.1|637.9|638.94|636.74|0
1645131330000|2022-02-17 20:55:30|639.87|637.67|641.73|639.53|641.73|639.53|639.64|637.44|0
1645131340000|2022-02-17 20:55:40|642.43|640.23|640.8|638.6|642.43|640.23|640.1|637.9|0
1645131350000|2022-02-17 20:55:50|640.34|638.14|639.87|637.67|640.34|638.14|639.41|637.21|0
1645131360000|2022-02-17 20:56:00|640.1|637.9|638.94|636.74|640.34|638.14|638.94|636.74|0
1645131370000|2022-02-17 20:56:10|639.41|637.21|640.1|637.9|640.34|638.14|639.41|637.21|0
1645131380000|2022-02-17 20:56:20|640.8|638.6|642.43|640.23|642.66|640.46|640.8|638.6|0
1645131390000|2022-02-17 20:56:30|643.13|640.93|642.89|640.69|643.13|640.93|642.66|640.46|0
1645131400000|2022-02-17 20:56:40|643.82|641.62|644.06|641.86|644.52|642.32|643.82|641.62|0
1645131410000|2022-02-17 20:56:50|644.29|642.09|644.99|642.79|644.99|642.79|644.06|641.86|0
1645131420000|2022-02-17 20:57:00|645.69|643.49|644.29|642.09|645.69|643.49|644.29|642.09|0
1645131430000|2022-02-17 20:57:10|643.82|641.62|643.36|641.16|643.82|641.62|643.13|640.93|0
1645131440000|2022-02-17 20:57:20|643.59|641.39|644.76|642.56|644.76|642.56|643.59|641.39|0
1645131450000|2022-02-17 20:57:30|645.22|643.02|644.29|642.09|645.45|643.25|644.29|642.09|0
1645131460000|2022-02-17 20:57:40|644.52|642.32|644.52|642.32|644.52|642.32|644.06|641.86|0
1645131470000|2022-02-17 20:57:50|644.76|642.56|645.22|643.02|645.22|643.02|644.29|642.09|0
1645131480000|2022-02-17 20:58:00|644.99|642.79|642.43|640.23|644.99|642.79|642.43|640.23|0
1645131490000|2022-02-17 20:58:10|642.66|640.46|642.32|640.12|642.89|640.69|642.32|640.12|0
1645131500000|2022-02-17 20:58:20|643.13|640.93|642.43|640.23|643.13|640.93|641.96|639.76|0
1645131510000|2022-02-17 20:58:30|641.96|639.76|641.85|639.65|642.2|640|641.73|639.53|0
1645131520000|2022-02-17 20:58:40|641.5|639.3|642.43|640.23|642.43|640.23|641.5|639.3|0
1645131530000|2022-02-17 20:58:50|642.08|639.88|642.2|640|642.2|640|641.96|639.76|0
1645131540000|2022-02-17 20:59:00|643.36|641.16|643.82|641.62|643.82|641.62|643.13|640.93|0
1645131550000|2022-02-17 20:59:10|644.06|641.86|644.52|642.32|644.52|642.32|644.06|641.86|0
1645131560000|2022-02-17 20:59:20|644.76|642.56|644.76|642.56|644.99|642.79|644.76|642.56|0
1645131570000|2022-02-17 20:59:30|644.64|642.44|644.99|642.79|644.99|642.79|644.52|642.32|0
1645131580000|2022-02-17 20:59:40|644.29|642.09|642.89|640.69|644.29|642.09|642.89|640.69|0
1645131590000|2022-02-17 20:59:50|644.29|642.09|644.76|642.56|644.99|642.79|644.29|642.09|0
1645131600000|2022-02-17 21:00:00|644.29|642.09|644.06|641.86|644.29|642.09|643.36|641.16|0
1645131610000|2022-02-17 21:00:10|644.99|642.79|645.92|643.72|645.92|643.72|644.99|642.79|0
1645131620000|2022-02-17 21:00:20|645.69|643.49|646.39|644.19|646.39|644.19|645.69|643.49|0
1645131630000|2022-02-17 21:00:30|647.08|644.88|645.92|643.72|647.08|644.88|645.92|643.72|0
1645131640000|2022-02-17 21:00:40|645.45|643.25|644.76|642.56|645.45|643.25|644.76|642.56|0
1645131650000|2022-02-17 21:00:50|644.29|642.09|644.06|641.86|644.41|642.21|644.06|641.86|0
1645131660000|2022-02-17 21:01:00|643.59|641.39|644.06|641.86|644.29|642.09|643.59|641.39|0
1645131670000|2022-02-17 21:01:10|643.82|641.62|643.82|641.62|644.29|642.09|643.82|641.62|0
1645131680000|2022-02-17 21:01:20|644.06|641.86|644.52|642.32|644.52|642.32|644.06|641.86|0
1645131690000|2022-02-17 21:01:30|644.76|642.56|643.82|641.62|644.76|642.56|643.82|641.62|0
1645131700000|2022-02-17 21:01:40|643.71|641.51|644.06|641.86|644.06|641.86|643.59|641.39|0
1645131710000|2022-02-17 21:01:50|643.82|641.62|643.82|641.62|644.06|641.86|643.82|641.62|0
1645131720000|2022-02-17 21:02:00|644.06|641.86|643.36|641.16|644.06|641.86|643.36|641.16|0
1645131730000|2022-02-17 21:02:10|643.59|641.39|643.13|640.93|643.59|641.39|643.13|640.93|0
1645131740000|2022-02-17 21:02:20|642.66|640.46|642.43|640.23|642.66|640.46|642.43|640.23|0
1645131750000|2022-02-17 21:02:30|642.66|640.46|642.66|640.46|642.66|640.46|642.43|640.23|0
1645131760000|2022-02-17 21:02:40|642.55|640.35|642.66|640.46|642.66|640.46|642.55|640.35|0
1645131770000|2022-02-17 21:02:50|643.13|640.93|642.89|640.69|643.13|640.93|642.89|640.69|0
1645131780000|2022-02-17 21:03:00|642.66|640.46|642.43|640.23|642.66|640.46|642.43|640.23|0
1645131790000|2022-02-17 21:03:10|642.2|640|641.26|639.06|642.2|640|641.26|639.06|0
1645131800000|2022-02-17 21:03:20|641.5|639.3|641.39|639.19|641.73|639.53|641.26|639.06|0
1645131810000|2022-02-17 21:03:30|641.26|639.06|641.73|639.53|641.73|639.53|641.03|638.83|0
1645131820000|2022-02-17 21:03:40|641.5|639.3|641.26|639.06|641.5|639.3|641.26|639.06|0
1645131830000|2022-02-17 21:03:50|641.03|638.83|640.8|638.6|641.03|638.83|640.8|638.6|0
1645131840000|2022-02-17 21:04:00|641.03|638.83|641.5|639.3|641.5|639.3|641.03|638.83|0
1645131850000|2022-02-17 21:04:10|641.26|639.06|641.6|639.4|641.6|639.4|641.26|639.06|0
1645131860000|2022-02-17 21:04:20|641.37|639.17|641.37|639.17|641.49|639.29|641.37|639.17|0
1645131870000|2022-02-17 21:04:30|640.67|638.47|640.91|638.71|641.37|639.17|640.67|638.47|0
1645131880000|2022-02-17 21:04:40|640.67|638.47|640.21|638.01|640.67|638.47|640.21|638.01|0
1645131890000|2022-02-17 21:04:50|640.44|638.24|640.21|638.01|640.44|638.24|640.21|638.01|0
1645131900000|2022-02-17 21:05:00|640.44|638.24|640.44|638.24|640.44|638.24|640.44|638.24|0
1645131910000|2022-02-17 21:05:10|640.21|638.01|640.21|638.01|640.44|638.24|640.21|638.01|0
1645131920000|2022-02-17 21:05:20|640.67|638.47|642.3|640.1|642.3|640.1|640.67|638.47|0
1645131930000|2022-02-17 21:05:30|642.53|640.33|642.76|640.56|642.76|640.56|642.53|640.33|0
1645131940000|2022-02-17 21:05:40|642.53|640.33|642.53|640.33|642.53|640.33|642.53|640.33|0
1645131950000|2022-02-17 21:05:50|642.42|640.22|643|640.8|643|640.8|642.3|640.1|0
1645131960000|2022-02-17 21:06:00|643.23|641.03|643.23|641.03|643.23|641.03|643.23|641.03|0
1645131970000|2022-02-17 21:06:10|643|640.8|643.46|641.26|643.46|641.26|643|640.8|0
1645131990000|2022-02-17 21:06:30|643.69|641.49|643.93|641.73|643.93|641.73|643.69|641.49|0
1645132000000|2022-02-17 21:06:40|644.28|642.08|644.39|642.19|644.62|642.42|644.28|642.08|0
1645132010000|2022-02-17 21:06:50|644.62|642.42|644.86|642.66|644.86|642.66|644.62|642.42|0
1645132020000|2022-02-17 21:07:00|644.62|642.42|644.86|642.66|644.86|642.66|644.62|642.42|0
1645132030000|2022-02-17 21:07:10|645.09|642.89|645.09|642.89|645.09|642.89|645.09|642.89|0
1645132040000|2022-02-17 21:07:20|645.32|643.12|645.55|643.35|645.55|643.35|645.32|643.12|0
1645132050000|2022-02-17 21:07:30|645.32|643.12|645.55|643.35|645.55|643.35|645.32|643.12|0
1645132060000|2022-02-17 21:07:40|645.79|643.59|646.25|644.05|646.25|644.05|645.79|643.59|0
1645132070000|2022-02-17 21:07:50|646.48|644.28|646.48|644.28|646.72|644.52|646.25|644.05|0
1645132080000|2022-02-17 21:08:00|646.72|644.52|646.72|644.52|646.95|644.75|646.72|644.52|0
1645132090000|2022-02-17 21:08:10|646.25|644.05|646.25|644.05|646.25|644.05|646.25|644.05|0
1645132100000|2022-02-17 21:08:20|646.72|644.52|646.72|644.52|646.72|644.52|646.72|644.52|0
1645132110000|2022-02-17 21:08:30|646.84|644.64|646.95|644.75|646.95|644.75|646.84|644.64|0
1645132120000|2022-02-17 21:08:40|647.18|644.98|647.88|645.68|647.88|645.68|647.18|644.98|0
1645132130000|2022-02-17 21:08:50|648.34|646.14|649.51|647.31|649.51|647.31|648.34|646.14|0
1645132140000|2022-02-17 21:09:00|649.97|647.77|649.04|646.84|649.97|647.77|649.04|646.84|0
1645132150000|2022-02-17 21:09:10|648.7|646.5|648.34|646.14|648.7|646.5|648.34|646.14|0
1645132160000|2022-02-17 21:09:20|648.58|646.38|648.34|646.14|648.58|646.38|648.34|646.14|0
1645132170000|2022-02-17 21:09:30|648.58|646.38|648.11|645.91|648.58|646.38|648.11|645.91|0
1645132180000|2022-02-17 21:09:40|647.88|645.68|647.88|645.68|648.34|646.14|647.88|645.68|0
1645132190000|2022-02-17 21:09:50|648.11|645.91|648.11|645.91|648.34|646.14|648.11|645.91|0
1645132200000|2022-02-17 21:10:00|647.41|645.21|648.34|646.14|648.34|646.14|647.41|645.21|0
1645132210000|2022-02-17 21:10:10|648.23|646.03|648.11|645.91|648.23|646.03|648.11|645.91|0
1645132220000|2022-02-17 21:10:20|647.88|645.68|647.88|645.68|647.88|645.68|647.65|645.45|0
1645132230000|2022-02-17 21:10:30|648.34|646.14|648.81|646.61|648.81|646.61|648.34|646.14|0
1645132240000|2022-02-17 21:10:40|649.04|646.84|649.74|647.54|649.74|647.54|649.04|646.84|0
1645132250000|2022-02-17 21:10:50|649.97|647.77|649.74|647.54|650.21|648.01|649.74|647.54|0
1645132260000|2022-02-17 21:11:00|650.21|648.01|649.74|647.54|650.21|648.01|649.74|647.54|0
1645132270000|2022-02-17 21:11:10|649.51|647.31|649.63|647.43|649.74|647.54|649.51|647.31|0
1645132280000|2022-02-17 21:11:20|649.74|647.54|649.74|647.54|649.97|647.77|649.74|647.54|0
1645132290000|2022-02-17 21:11:30|649.97|647.77|650.21|648.01|650.21|648.01|649.97|647.77|0
1645132300000|2022-02-17 21:11:40|650.44|648.24|650.21|648.01|650.44|648.24|650.21|648.01|0
1645132310000|2022-02-17 21:11:50|650.44|648.24|650.21|648.01|650.44|648.24|650.21|648.01|0
1645132330000|2022-02-17 21:12:10|650.44|648.24|650.91|648.71|650.91|648.71|650.44|648.24|0
1645132340000|2022-02-17 21:12:20|650.67|648.47|649.51|647.31|650.67|648.47|649.51|647.31|0
1645132350000|2022-02-17 21:12:30|649.74|647.54|649.51|647.31|649.74|647.54|649.51|647.31|0
1645132360000|2022-02-17 21:12:40|648.81|646.61|648.58|646.38|649.28|647.08|648.58|646.38|0
1645132370000|2022-02-17 21:12:50|647.88|645.68|648.58|646.38|648.58|646.38|647.88|645.68|0
1645132380000|2022-02-17 21:13:00|648.34|646.14|647.88|645.68|648.34|646.14|647.65|645.45|0
1645132390000|2022-02-17 21:13:10|647.18|644.98|647.18|644.98|647.18|644.98|646.95|644.75|0
1645132400000|2022-02-17 21:13:20|646.71|644.51|646.25|644.05|646.84|644.64|646.25|644.05|0
1645132410000|2022-02-17 21:13:30|646.02|643.82|646.02|643.82|646.25|644.05|646.02|643.82|0
1645132420000|2022-02-17 21:13:40|645.78|643.58|646.02|643.82|646.02|643.82|645.55|643.35|0
1645132430000|2022-02-17 21:13:50|645.78|643.58|645.78|643.58|645.78|643.58|645.78|643.58|0
1645132440000|2022-02-17 21:14:00|646.02|643.82|646.02|643.82|646.25|644.05|646.02|643.82|0
1645132450000|2022-02-17 21:14:10|645.78|643.58|645.09|642.89|645.78|643.58|645.09|642.89|0
1645132460000|2022-02-17 21:14:20|645.32|643.12|645.55|643.35|645.55|643.35|645.09|642.89|0
1645132470000|2022-02-17 21:14:30|645.32|643.12|644.85|642.65|645.32|643.12|644.62|642.42|0
1645132480000|2022-02-17 21:14:40|644.62|642.42|644.74|642.54|644.85|642.65|644.62|642.42|0
1645132490000|2022-02-17 21:14:50|644.62|642.42|644.39|642.19|644.62|642.42|644.16|641.96|0
1645132520000|2022-02-17 21:15:20|645.39|642.59|645.39|642.59|645.39|642.59|645.39|642.59|0
1645132530000|2022-02-17 21:15:30|645.15|642.35|644.92|642.12|645.15|642.35|644.92|642.12|0
1645132540000|2022-02-17 21:15:40|644.69|641.89|644.81|642.01|644.92|642.12|644.69|641.89|0
1645132550000|2022-02-17 21:15:50|644.92|642.12|645.39|642.59|645.39|642.59|644.92|642.12|0
1645132560000|2022-02-17 21:16:00|645.27|642.47|645.62|642.82|645.62|642.82|645.27|642.47|0
1645132570000|2022-02-17 21:16:10|645.39|642.59|645.62|642.82|645.62|642.82|645.39|642.59|0
1645132580000|2022-02-17 21:16:20|645.74|642.94|645.85|643.05|645.85|643.05|645.74|642.94|0
1645132590000|2022-02-17 21:16:30|645.62|642.82|645.62|642.82|645.62|642.82|645.62|642.82|0
1645132600000|2022-02-17 21:16:40|645.51|642.71|645.51|642.71|645.62|642.82|645.51|642.71|0
1645132610000|2022-02-17 21:16:50|645.62|642.82|645.85|643.05|645.85|643.05|645.62|642.82|0
1645132620000|2022-02-17 21:17:00|645.62|642.82|645.62|642.82|645.74|642.94|645.62|642.82|0
1645132630000|2022-02-17 21:17:10|645.85|643.05|646.08|643.28|646.08|643.28|645.85|643.05|0
1645132640000|2022-02-17 21:17:20|646.32|643.52|646.55|643.75|646.55|643.75|646.32|643.52|0
1645132650000|2022-02-17 21:17:30|646.44|643.64|647.01|644.21|647.01|644.21|646.44|643.64|0
1645132660000|2022-02-17 21:17:40|647.25|644.45|647.25|644.45|647.25|644.45|647.25|644.45|0
1645132690000|2022-02-17 21:18:10|647.01|644.21|647.01|644.21|647.01|644.21|647.01|644.21|0
1645132700000|2022-02-17 21:18:20|646.78|643.98|646.78|643.98|646.78|643.98|646.78|643.98|0
1645132710000|2022-02-17 21:18:30|646.9|644.1|647.37|644.57|647.37|644.57|646.9|644.1|0
1645132720000|2022-02-17 21:18:40|647.71|644.91|647.71|644.91|647.94|645.14|647.71|644.91|0
1645132740000|2022-02-17 21:19:00|647.25|644.45|647.25|644.45|647.25|644.45|647.01|644.21|0
1645132750000|2022-02-17 21:19:10|648.64|645.84|648.64|645.84|648.64|645.84|648.64|645.84|0
1645132760000|2022-02-17 21:19:20|649.11|646.31|648.64|645.84|649.11|646.31|648.64|645.84|0
1645132770000|2022-02-17 21:19:30|648.41|645.61|648.64|645.84|648.64|645.84|647.94|645.14|0
1645132780000|2022-02-17 21:19:40|648.76|645.96|648.41|645.61|648.76|645.96|648.41|645.61|0
1645132790000|2022-02-17 21:19:50|648.53|645.73|648.53|645.73|648.53|645.73|648.53|645.73|0
1645132800000|2022-02-17 21:20:00|648.41|645.61|647.48|644.68|648.41|645.61|647.48|644.68|0
1645132810000|2022-02-17 21:20:10|647.37|644.57|647.25|644.45|647.48|644.68|647.25|644.45|0
1645132820000|2022-02-17 21:20:20|647.37|644.57|647.71|644.91|647.71|644.91|647.37|644.57|0
1645132830000|2022-02-17 21:20:30|648.07|645.27|648.18|645.38|648.18|645.38|648.07|645.27|0
1645132840000|2022-02-17 21:20:40|647.94|645.14|648.18|645.38|648.18|645.38|647.94|645.14|0
1645132850000|2022-02-17 21:20:50|648.3|645.5|648.41|645.61|648.41|645.61|648.3|645.5|0
1645132860000|2022-02-17 21:21:00|648.76|645.96|648.64|645.84|648.88|646.08|648.64|645.84|0
1645132870000|2022-02-17 21:21:10|648.53|645.73|648.41|645.61|648.53|645.73|648.41|645.61|0
1645132880000|2022-02-17 21:21:20|648.3|645.5|648.18|645.38|648.3|645.5|647.83|645.03|0
1645132890000|2022-02-17 21:21:30|647.94|645.14|648.18|645.38|648.3|645.5|647.94|645.14|0
1645132900000|2022-02-17 21:21:40|648.07|645.27|647.48|644.68|648.07|645.27|647.48|644.68|0
1645132910000|2022-02-17 21:21:50|647.6|644.8|647.6|644.8|647.6|644.8|647.6|644.8|0
1645132920000|2022-02-17 21:22:00|647.71|644.91|647.6|644.8|647.71|644.91|647.6|644.8|0
1645132930000|2022-02-17 21:22:10|647.48|644.68|646.9|644.1|647.48|644.68|646.9|644.1|0
1645132940000|2022-02-17 21:22:20|646.44|643.64|646.44|643.64|646.9|644.1|646.32|643.52|0
1645132950000|2022-02-17 21:22:30|646.32|643.52|646.32|643.52|646.44|643.64|646.08|643.28|0
1645132960000|2022-02-17 21:22:40|646.78|643.98|646.78|643.98|646.78|643.98|646.78|643.98|0
1645132970000|2022-02-17 21:22:50|646.32|643.52|646.08|643.28|646.32|643.52|646.08|643.28|0
1645132980000|2022-02-17 21:23:00|645.62|642.82|645.85|643.05|645.85|643.05|645.62|642.82|0
1645132990000|2022-02-17 21:23:10|645.62|642.82|645.85|643.05|645.97|643.17|645.62|642.82|0
1645133000000|2022-02-17 21:23:20|646.08|643.28|645.39|642.59|646.08|643.28|645.39|642.59|0
1645133010000|2022-02-17 21:23:30|645.51|642.71|645.39|642.59|645.51|642.71|645.15|642.35|0
1645133020000|2022-02-17 21:23:40|645.62|642.82|645.62|642.82|645.62|642.82|645.62|642.82|0
1645133040000|2022-02-17 21:24:00|645.39|642.59|645.51|642.71|645.51|642.71|645.39|642.59|0
1645133050000|2022-02-17 21:24:10|645.39|642.59|645.27|642.47|645.39|642.59|645.27|642.47|0
1645133060000|2022-02-17 21:24:20|645.39|642.59|645.39|642.59|645.39|642.59|645.27|642.47|0
1645133070000|2022-02-17 21:24:30|645.15|642.35|645.39|642.59|645.39|642.59|645.15|642.35|0
1645133080000|2022-02-17 21:24:40|645.62|642.82|645.39|642.59|645.62|642.82|645.39|642.59|0
1645133090000|2022-02-17 21:24:50|645.27|642.47|645.62|642.82|645.62|642.82|645.27|642.47|0
1645133110000|2022-02-17 21:25:10|645.85|643.05|645.85|643.05|645.85|643.05|645.85|643.05|0
1645133120000|2022-02-17 21:25:20|645.97|643.17|645.74|642.94|646.08|643.28|645.74|642.94|0
1645133130000|2022-02-17 21:25:30|645.85|643.05|645.85|643.05|645.85|643.05|645.85|643.05|0
1645133140000|2022-02-17 21:25:40|645.74|642.94|645.85|643.05|645.85|643.05|645.62|642.82|0
1645133150000|2022-02-17 21:25:50|646.08|643.28|645.85|643.05|646.08|643.28|645.85|643.05|0
1645133160000|2022-02-17 21:26:00|646.08|643.28|646.08|643.28|646.32|643.52|646.08|643.28|0
1645133170000|2022-02-17 21:26:10|646.2|643.4|646.08|643.28|646.2|643.4|646.08|643.28|0
1645133180000|2022-02-17 21:26:20|646.2|643.4|646.55|643.75|646.55|643.75|646.2|643.4|0
1645133210000|2022-02-17 21:26:50|646.31|643.51|646.08|643.28|646.31|643.51|646.08|643.28|0
1645133220000|2022-02-17 21:27:00|645.97|643.17|645.85|643.05|645.97|643.17|645.85|643.05|0
1645133230000|2022-02-17 21:27:10|645.51|642.71|645.51|642.71|645.51|642.71|645.51|642.71|0
1645133240000|2022-02-17 21:27:20|645.62|642.82|645.62|642.82|645.62|642.82|645.62|642.82|0
1645133260000|2022-02-17 21:27:40|645.85|643.05|645.85|643.05|646.08|643.28|645.85|643.05|0
1645133270000|2022-02-17 21:27:50|645.62|642.82|645.62|642.82|645.62|642.82|645.62|642.82|0
1645133280000|2022-02-17 21:28:00|645.38|642.58|645.62|642.82|645.62|642.82|645.38|642.58|0
1645133290000|2022-02-17 21:28:10|645.85|643.05|645.85|643.05|645.85|643.05|645.85|643.05|0
1645133310000|2022-02-17 21:28:30|646.08|643.28|646.08|643.28|646.08|643.28|646.08|643.28|0
1645133320000|2022-02-17 21:28:40|645.97|643.17|646.08|643.28|646.08|643.28|645.97|643.17|0
1645133330000|2022-02-17 21:28:50|645.85|643.05|645.85|643.05|645.85|643.05|645.85|643.05|0
1645133340000|2022-02-17 21:29:00|645.74|642.94|645.85|643.05|645.85|643.05|645.74|642.94|0
1645133350000|2022-02-17 21:29:10|645.62|642.82|645.85|643.05|645.85|643.05|645.62|642.82|0
1645133360000|2022-02-17 21:29:20|645.97|643.17|645.97|643.17|645.97|643.17|645.97|643.17|0
1645133370000|2022-02-17 21:29:30|645.85|643.05|645.97|643.17|645.97|643.17|645.85|643.05|0
1645133380000|2022-02-17 21:29:40|646.08|643.28|646.08|643.28|646.08|643.28|646.08|643.28|0
1645133390000|2022-02-17 21:29:50|646.31|643.51|646.31|643.51|646.31|643.51|646.31|643.51|0
1645133400000|2022-02-17 21:30:00|646.2|643.4|646.55|643.75|646.55|643.75|646.08|643.28|0
1645133410000|2022-02-17 21:30:10|646.31|643.51|646.2|643.4|646.31|643.51|646.2|643.4|0
1645133420000|2022-02-17 21:30:20|646.08|643.28|645.74|642.94|646.08|643.28|645.74|642.94|0
1645133430000|2022-02-17 21:30:30|645.62|642.82|645.62|642.82|645.62|642.82|645.62|642.82|0
1645133450000|2022-02-17 21:30:50|645.38|642.58|645.38|642.58|645.38|642.58|645.38|642.58|0
1645133460000|2022-02-17 21:31:00|645.5|642.7|645.62|642.82|645.62|642.82|645.5|642.7|0
1645133470000|2022-02-17 21:31:10|645.85|643.05|646.08|643.28|646.08|643.28|645.85|643.05|0
1645133500000|2022-02-17 21:31:40|645.85|643.05|646.08|643.28|646.08|643.28|645.85|643.05|0
1645133510000|2022-02-17 21:31:50|645.97|643.17|645.85|643.05|645.97|643.17|645.85|643.05|0
1645133530000|2022-02-17 21:32:10|645.62|642.82|644.92|642.12|645.62|642.82|644.92|642.12|0
1645133540000|2022-02-17 21:32:20|645.15|642.35|644.92|642.12|645.15|642.35|644.92|642.12|0
1645133560000|2022-02-17 21:32:40|644.69|641.89|644.69|641.89|644.69|641.89|644.69|641.89|0
1645133580000|2022-02-17 21:33:00|644.45|641.65|644.45|641.65|644.57|641.77|644.45|641.65|0
1645133590000|2022-02-17 21:33:10|644.57|641.77|644.69|641.89|644.69|641.89|644.57|641.77|0
1645133600000|2022-02-17 21:33:20|644.45|641.65|644.69|641.89|644.92|642.12|644.45|641.65|0
1645133610000|2022-02-17 21:33:30|644.34|641.54|644.22|641.42|644.34|641.54|644.22|641.42|0
1645133620000|2022-02-17 21:33:40|644.45|641.65|644.45|641.65|644.45|641.65|644.45|641.65|0
1645133630000|2022-02-17 21:33:50|644.34|641.54|644.11|641.31|644.34|641.54|644.11|641.31|0
1645133640000|2022-02-17 21:34:00|644.22|641.42|643.52|640.72|644.22|641.42|643.52|640.72|0
1645133650000|2022-02-17 21:34:10|643.41|640.61|643.52|640.72|643.76|640.96|643.41|640.61|0
1645133660000|2022-02-17 21:34:20|643.29|640.49|643.29|640.49|643.29|640.49|643.29|640.49|0
1645133670000|2022-02-17 21:34:30|643.52|640.72|643.52|640.72|643.52|640.72|643.52|640.72|0
1645133690000|2022-02-17 21:34:50|643.41|640.61|643.52|640.72|643.52|640.72|643.41|640.61|0
1645133700000|2022-02-17 21:35:00|643.76|640.96|643.52|640.72|643.76|640.96|643.52|640.72|0
1645133710000|2022-02-17 21:35:10|643.76|640.96|643.76|640.96|643.76|640.96|643.52|640.72|0
1645133720000|2022-02-17 21:35:20|643.52|640.72|643.52|640.72|643.52|640.72|643.29|640.49|0
1645133730000|2022-02-17 21:35:30|643.29|640.49|643.29|640.49|643.29|640.49|643.29|640.49|0
1645133740000|2022-02-17 21:35:40|643.52|640.72|643.52|640.72|643.52|640.72|643.52|640.72|0
1645133760000|2022-02-17 21:36:00|643.88|641.08|643.76|640.96|643.88|641.08|643.76|640.96|0
1645133770000|2022-02-17 21:36:10|643.99|641.19|643.88|641.08|643.99|641.19|643.88|641.08|0
1645133780000|2022-02-17 21:36:20|643.99|641.19|643.99|641.19|643.99|641.19|643.99|641.19|0
1645133810000|2022-02-17 21:36:50|643.64|640.84|643.52|640.72|643.64|640.84|643.52|640.72|0
1645133820000|2022-02-17 21:37:00|643.29|640.49|643.06|640.26|643.29|640.49|643.06|640.26|0
1645133830000|2022-02-17 21:37:10|643.18|640.38|643.18|640.38|643.29|640.49|643.18|640.38|0
1645133840000|2022-02-17 21:37:20|643.06|640.26|642.83|640.03|643.06|640.26|642.83|640.03|0
1645133850000|2022-02-17 21:37:30|642.95|640.15|642.95|640.15|642.95|640.15|642.83|640.03|0
1645133860000|2022-02-17 21:37:40|642.83|640.03|642.95|640.15|642.95|640.15|642.83|640.03|0
1645133870000|2022-02-17 21:37:50|642.83|640.03|643.06|640.26|643.06|640.26|642.83|640.03|0
1645133880000|2022-02-17 21:38:00|642.83|640.03|642.95|640.15|643.06|640.26|642.83|640.03|0
1645133890000|2022-02-17 21:38:10|643.06|640.26|643.06|640.26|643.06|640.26|643.06|640.26|0
1645133900000|2022-02-17 21:38:20|643.29|640.49|643.29|640.49|643.29|640.49|643.29|640.49|0
1645133910000|2022-02-17 21:38:30|643.52|640.72|643.52|640.72|643.52|640.72|643.52|640.72|0
1645133920000|2022-02-17 21:38:40|643.64|640.84|643.88|641.08|643.88|641.08|643.64|640.84|0
1645133930000|2022-02-17 21:38:50|643.99|641.19|643.88|641.08|643.99|641.19|643.88|641.08|0
1645133940000|2022-02-17 21:39:00|643.76|640.96|643.64|640.84|643.76|640.96|643.52|640.72|0
1645133950000|2022-02-17 21:39:10|643.76|640.96|643.76|640.96|643.76|640.96|643.76|640.96|0
1645133970000|2022-02-17 21:39:30|643.88|641.08|643.76|640.96|643.88|641.08|643.76|640.96|0
1645133980000|2022-02-17 21:39:40|643.99|641.19|643.76|640.96|643.99|641.19|643.76|640.96|0
1645133990000|2022-02-17 21:39:50|643.88|641.08|643.76|640.96|643.88|641.08|643.76|640.96|0
1645134000000|2022-02-17 21:40:00|643.52|640.72|643.99|641.19|643.99|641.19|643.52|640.72|0
1645134010000|2022-02-17 21:40:10|643.76|640.96|643.99|641.19|643.99|641.19|643.76|640.96|0
1645134040000|2022-02-17 21:40:40|643.76|640.96|643.76|640.96|643.76|640.96|643.76|640.96|0
1645134050000|2022-02-17 21:40:50|643.52|640.72|643.64|640.84|643.64|640.84|643.52|640.72|0
1645134060000|2022-02-17 21:41:00|643.52|640.72|643.52|640.72|643.52|640.72|643.52|640.72|0
1645134070000|2022-02-17 21:41:10|643.64|640.84|643.64|640.84|643.64|640.84|643.64|640.84|0
1645134080000|2022-02-17 21:41:20|643.52|640.72|643.64|640.84|643.64|640.84|643.52|640.72|0
1645134090000|2022-02-17 21:41:30|643.76|640.96|643.88|641.08|643.88|641.08|643.64|640.84|0
1645134100000|2022-02-17 21:41:40|643.99|641.19|643.99|641.19|643.99|641.19|643.99|641.19|0
1645134140000|2022-02-17 21:42:20|643.76|640.96|643.29|640.49|643.76|640.96|643.29|640.49|0
1645134150000|2022-02-17 21:42:30|643.52|640.72|643.29|640.49|643.52|640.72|643.29|640.49|0
1645134170000|2022-02-17 21:42:50|642.83|640.03|642.83|640.03|642.83|640.03|642.83|640.03|0
1645134180000|2022-02-17 21:43:00|642.71|639.91|642.83|640.03|642.83|640.03|642.71|639.91|0
1645134220000|2022-02-17 21:43:40|642.71|639.91|642.83|640.03|642.83|640.03|642.71|639.91|0
1645134230000|2022-02-17 21:43:50|642.71|639.91|642.83|640.03|642.83|640.03|642.71|639.91|0
1645134240000|2022-02-17 21:44:00|643.52|640.72|644.92|642.12|644.92|642.12|643.52|640.72|0
1645134250000|2022-02-17 21:44:10|645.15|642.35|644.45|641.65|645.15|642.35|644.45|641.65|0
1645134260000|2022-02-17 21:44:20|644.22|641.42|644.22|641.42|644.34|641.54|644.22|641.42|0
1645134270000|2022-02-17 21:44:30|644.11|641.31|644.11|641.31|644.11|641.31|643.99|641.19|0
1645134280000|2022-02-17 21:44:40|643.99|641.19|643.75|640.95|643.99|641.19|643.75|640.95|0
1645134290000|2022-02-17 21:44:50|643.99|641.19|644.22|641.42|644.22|641.42|643.88|641.08|0
1645134300000|2022-02-17 21:45:00|643.99|641.19|643.06|640.26|643.99|641.19|643.06|640.26|0
1645134310000|2022-02-17 21:45:10|642.95|640.15|642.59|639.79|642.95|640.15|642.59|639.79|0
1645134330000|2022-02-17 21:45:30|642.95|640.15|642.83|640.03|642.95|640.15|642.71|639.91|0
1645134340000|2022-02-17 21:45:40|642.71|639.91|642.59|639.79|642.71|639.91|642.59|639.79|0
1645134350000|2022-02-17 21:45:50|642.36|639.56|642.36|639.56|642.36|639.56|642.36|639.56|0
1645134360000|2022-02-17 21:46:00|642.71|639.91|642.95|640.15|642.95|640.15|642.71|639.91|0
1645134370000|2022-02-17 21:46:10|643.06|640.26|642.71|639.91|643.06|640.26|642.71|639.91|0
1645134380000|2022-02-17 21:46:20|642.95|640.15|642.95|640.15|642.95|640.15|642.95|640.15|0
1645134400000|2022-02-17 21:46:40|642.83|640.03|642.48|639.68|642.83|640.03|642.48|639.68|0
1645134410000|2022-02-17 21:46:50|642.36|639.56|642.36|639.56|642.36|639.56|642.36|639.56|0
1645134420000|2022-02-17 21:47:00|642.59|639.79|642.48|639.68|642.59|639.79|642.36|639.56|0
1645134440000|2022-02-17 21:47:20|642.59|639.79|642.83|640.03|642.83|640.03|642.48|639.68|0
1645134450000|2022-02-17 21:47:30|642.71|639.91|642.83|640.03|642.83|640.03|642.59|639.79|0
1645134460000|2022-02-17 21:47:40|642.71|639.91|642.71|639.91|642.71|639.91|642.59|639.79|0
1645134470000|2022-02-17 21:47:50|642.83|640.03|642.83|640.03|642.83|640.03|642.83|640.03|0
1645134480000|2022-02-17 21:48:00|642.36|639.56|642.59|639.79|642.59|639.79|642.36|639.56|0
1645134490000|2022-02-17 21:48:10|642.95|640.15|642.83|640.03|642.95|640.15|642.83|640.03|0
1645134500000|2022-02-17 21:48:20|642.95|640.15|642.95|640.15|642.95|640.15|642.95|640.15|0
1645134510000|2022-02-17 21:48:30|643.06|640.26|643.29|640.49|643.29|640.49|643.06|640.26|0
1645134520000|2022-02-17 21:48:40|643.52|640.72|643.99|641.19|643.99|641.19|643.52|640.72|0
1645134530000|2022-02-17 21:48:50|644.11|641.31|643.64|640.84|644.11|641.31|643.64|640.84|0
1645134540000|2022-02-17 21:49:00|643.52|640.72|643.52|640.72|643.52|640.72|643.52|640.72|0
1645134550000|2022-02-17 21:49:10|643.75|640.95|643.52|640.72|643.75|640.95|643.52|640.72|0
1645134560000|2022-02-17 21:49:20|643.41|640.61|643.41|640.61|643.41|640.61|643.41|640.61|0
1645134570000|2022-02-17 21:49:30|643.52|640.72|643.29|640.49|643.52|640.72|643.29|640.49|0
1645134580000|2022-02-17 21:49:40|643.52|640.72|643.18|640.38|643.52|640.72|643.18|640.38|0
1645134590000|2022-02-17 21:49:50|643.29|640.49|643.52|640.72|643.52|640.72|643.29|640.49|0
1645134600000|2022-02-17 21:50:00|643.29|640.49|643.41|640.61|643.41|640.61|643.29|640.49|0
1645134610000|2022-02-17 21:50:10|643.52|640.72|643.41|640.61|643.75|640.95|643.41|640.61|0
1645134620000|2022-02-17 21:50:20|643.29|640.49|643.06|640.26|643.29|640.49|643.06|640.26|0
1645134660000|2022-02-17 21:51:00|643.29|640.49|643.52|640.72|643.52|640.72|643.29|640.49|0
1645134670000|2022-02-17 21:51:10|643.75|640.95|643.75|640.95|643.75|640.95|643.75|640.95|0
1645134700000|2022-02-17 21:51:40|643.64|640.84|643.52|640.72|643.64|640.84|643.52|640.72|0
1645134710000|2022-02-17 21:51:50|643.75|640.95|643.64|640.84|643.75|640.95|643.64|640.84|0
1645134720000|2022-02-17 21:52:00|643.52|640.72|643.29|640.49|643.52|640.72|643.29|640.49|0
1645134730000|2022-02-17 21:52:10|643.06|640.26|643.06|640.26|643.06|640.26|643.06|640.26|0
1645134750000|2022-02-17 21:52:30|643.29|640.49|643.18|640.38|643.29|640.49|643.18|640.38|0
1645134760000|2022-02-17 21:52:40|643.29|640.49|643.29|640.49|643.29|640.49|643.29|640.49|0
1645134770000|2022-02-17 21:52:50|643.52|640.72|643.52|640.72|643.52|640.72|643.52|640.72|0
1645134780000|2022-02-17 21:53:00|643.41|640.61|643.29|640.49|643.41|640.61|643.29|640.49|0
1645134800000|2022-02-17 21:53:20|643.52|640.72|643.75|640.95|643.75|640.95|643.52|640.72|0
1645134830000|2022-02-17 21:53:50|643.64|640.84|643.52|640.72|643.64|640.84|643.52|640.72|0
1645134840000|2022-02-17 21:54:00|643.29|640.49|643.29|640.49|643.29|640.49|643.29|640.49|0
1645134850000|2022-02-17 21:54:10|643.52|640.72|643.52|640.72|643.52|640.72|643.52|640.72|0
1645134860000|2022-02-17 21:54:20|643.75|640.95|643.99|641.19|643.99|641.19|643.75|640.95|0
1645134870000|2022-02-17 21:54:30|643.87|641.07|643.75|640.95|643.87|641.07|643.75|640.95|0
1645134880000|2022-02-17 21:54:40|643.99|641.19|643.99|641.19|643.99|641.19|643.99|641.19|0
1645134890000|2022-02-17 21:54:50|643.87|641.07|643.87|641.07|643.87|641.07|643.87|641.07|0
1645134900000|2022-02-17 21:55:00|643.52|640.72|643.29|640.49|643.52|640.72|643.29|640.49|0
1645134910000|2022-02-17 21:55:10|643.52|640.72|643.41|640.61|643.52|640.72|643.41|640.61|0
1645134920000|2022-02-17 21:55:20|643.52|640.72|643.99|641.19|643.99|641.19|643.52|640.72|0
1645134930000|2022-02-17 21:55:30|643.87|641.07|643.87|641.07|643.87|641.07|643.87|641.07|0
1645134950000|2022-02-17 21:55:50|643.75|640.95|643.75|640.95|643.75|640.95|643.75|640.95|0
1645134960000|2022-02-17 21:56:00|643.64|640.84|643.41|640.61|643.64|640.84|643.41|640.61|0
1645134970000|2022-02-17 21:56:10|643.52|640.72|643.75|640.95|643.75|640.95|643.52|640.72|0
1645134980000|2022-02-17 21:56:20|643.87|641.07|643.87|641.07|643.87|641.07|643.87|641.07|0
1645134990000|2022-02-17 21:56:30|643.75|640.95|643.99|641.19|643.99|641.19|643.75|640.95|0
1645135000000|2022-02-17 21:56:40|644.11|641.31|644.11|641.31|644.11|641.31|644.11|641.31|0
1645135010000|2022-02-17 21:56:50|644.22|641.42|644.22|641.42|644.22|641.42|644.22|641.42|0
1645135020000|2022-02-17 21:57:00|643.99|641.19|643.99|641.19|643.99|641.19|643.99|641.19|0
1645135040000|2022-02-17 21:57:20|644.11|641.31|643.87|641.07|644.11|641.31|643.87|641.07|0
1645135050000|2022-02-17 21:57:30|643.75|640.95|644.45|641.65|644.45|641.65|643.75|640.95|0
1645135080000|2022-02-17 21:58:00|644.22|641.42|643.99|641.19|644.22|641.42|643.99|641.19|0
1645135100000|2022-02-17 21:58:20|644.22|641.42|644.22|641.42|644.45|641.65|644.22|641.42|0
1645135110000|2022-02-17 21:58:30|644.45|641.65|644.45|641.65|644.45|641.65|644.45|641.65|0
1645135120000|2022-02-17 21:58:40|644.68|641.88|644.68|641.88|644.68|641.88|644.68|641.88|0
1645135180000|2022-02-17 21:59:40|644.57|641.77|644.57|641.77|644.57|641.77|644.57|641.77|0
1645135190000|2022-02-17 21:59:50|644.45|641.65|644.11|641.31|644.57|641.77|644.11|641.31|0
1645135200000|2022-02-17 22:00:00|644.43|641.63|644.08|641.28|644.43|641.63|643.94|641.14|0
1645135210000|2022-02-17 22:00:10|644.12|641.32|644.12|641.32|644.12|641.32|644.12|641.32|0
1645135220000|2022-02-17 22:00:20|644.25|641.45|644.25|641.45|644.25|641.45|644.25|641.45|0
1645135250000|2022-02-17 22:00:50|644.12|641.32|644.12|641.32|644.12|641.32|644.12|641.32|0
1645135260000|2022-02-17 22:01:00|644.11|641.31|644.25|641.45|644.25|641.45|644.11|641.31|0
1645135270000|2022-02-17 22:01:10|644.28|641.48|644.28|641.48|644.28|641.48|644.28|641.48|0
1645135290000|2022-02-17 22:01:30|644.32|641.52|644.32|641.52|644.32|641.52|644.32|641.52|0
1645135300000|2022-02-17 22:01:40|644.35|641.55|644.35|641.55|644.35|641.55|644.35|641.55|0
1645135310000|2022-02-17 22:01:50|644.38|641.58|644.38|641.58|644.38|641.58|644.38|641.58|0
1645135320000|2022-02-17 22:02:00|644.42|641.62|644.42|641.62|644.42|641.62|644.42|641.62|0
1645135370000|2022-02-17 22:02:50|644.45|641.65|644.45|641.65|644.45|641.65|644.45|641.65|0
1645135380000|2022-02-17 22:03:00|644.42|641.62|644.42|641.62|644.42|641.62|644.42|641.62|0
1645135400000|2022-02-17 22:03:20|644.45|641.65|644.45|641.65|644.45|641.65|644.45|641.65|0
1645135490000|2022-02-17 22:04:50|644.96|642.16|644.96|642.16|644.96|642.16|644.96|642.16|0
1645135500000|2022-02-17 22:05:00|645.1|642.3|645.1|642.3|645.1|642.3|645.1|642.3|0
1645135540000|2022-02-17 22:05:40|645.13|642.33|645.13|642.33|645.13|642.33|645.13|642.33|0
1645135570000|2022-02-17 22:06:10|645.16|642.36|645.16|642.36|645.16|642.36|645.16|642.36|0
1645135580000|2022-02-17 22:06:20|645.3|642.5|645.3|642.5|645.3|642.5|645.3|642.5|0
1645135590000|2022-02-17 22:06:30|645.29|642.49|645.29|642.49|645.29|642.49|645.29|642.49|0
1645135620000|2022-02-17 22:07:00|644.65|641.85|644.65|641.85|644.65|641.85|644.65|641.85|0
1645135670000|2022-02-17 22:07:50|644.62|641.82|644.62|641.82|644.62|641.82|644.62|641.82|0
1645135700000|2022-02-17 22:08:20|644.69|641.89|644.62|641.82|644.69|641.89|644.62|641.82|0
1645135710000|2022-02-17 22:08:30|644.65|641.85|644.62|641.82|644.65|641.85|644.62|641.82|0
1645135720000|2022-02-17 22:08:40|644.45|641.65|644.62|641.82|644.62|641.82|644.45|641.65|0
1645135770000|2022-02-17 22:09:30|645|642.2|644.62|641.82|645|642.2|644.62|641.82|0
1645135800000|2022-02-17 22:10:00|644.65|641.85|644.65|641.85|644.65|641.85|644.65|641.85|0
1645135830000|2022-02-17 22:10:30|645|642.2|645|642.2|645|642.2|645|642.2|0
1645135870000|2022-02-17 22:11:10|644.96|642.16|644.96|642.16|644.96|642.16|644.96|642.16|0
1645135880000|2022-02-17 22:11:20|644.82|642.02|644.82|642.02|644.82|642.02|644.82|642.02|0
1645135900000|2022-02-17 22:11:40|644.96|642.16|644.82|642.02|644.96|642.16|644.82|642.02|0
1645135910000|2022-02-17 22:11:50|645.13|642.33|645.16|642.36|645.16|642.36|645.13|642.33|0
1645135920000|2022-02-17 22:12:00|645.13|642.33|645.13|642.33|645.13|642.33|645.13|642.33|0
1645135980000|2022-02-17 22:13:00|645.16|642.36|645.16|642.36|645.16|642.36|645.16|642.36|0
1645135990000|2022-02-17 22:13:10|645.29|642.49|645.29|642.49|645.29|642.49|645.29|642.49|0
1645136000000|2022-02-17 22:13:20|645.13|642.33|645.13|642.33|645.13|642.33|645.13|642.33|0
1645136010000|2022-02-17 22:13:30|644.96|642.16|644.96|642.16|644.96|642.16|644.96|642.16|0
1645136020000|2022-02-17 22:13:40|644.86|642.06|644.96|642.16|644.96|642.16|644.86|642.06|0
1645136030000|2022-02-17 22:13:50|644.92|642.12|644.92|642.12|644.92|642.12|644.92|642.12|0
1645136040000|2022-02-17 22:14:00|644.86|642.06|644.86|642.06|644.86|642.06|644.86|642.06|0
1645136060000|2022-02-17 22:14:20|644.92|642.12|644.92|642.12|644.92|642.12|644.92|642.12|0
1645136130000|2022-02-17 22:15:30|644.89|642.09|644.89|642.09|644.89|642.09|644.89|642.09|0
1645136150000|2022-02-17 22:15:50|644.61|641.81|644.61|641.81|644.61|641.81|644.61|641.81|0
1645136210000|2022-02-17 22:16:50|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1645136230000|2022-02-17 22:17:10|644.61|641.81|645.06|642.26|645.06|642.26|644.61|641.81|0
1645136330000|2022-02-17 22:18:50|645.13|642.33|645.13|642.33|645.13|642.33|645.13|642.33|0
1645136470000|2022-02-17 22:21:10|645.16|642.36|645.1|642.3|645.16|642.36|645.1|642.3|0
1645136480000|2022-02-17 22:21:20|645.16|642.36|645.16|642.36|645.16|642.36|645.16|642.36|0
1645136690000|2022-02-17 22:24:50|645.19|642.39|645.19|642.39|645.19|642.39|645.19|642.39|0
1645136740000|2022-02-17 22:25:40|645.16|642.36|645.23|642.43|645.23|642.43|645.16|642.36|0
1645136750000|2022-02-17 22:25:50|645.19|642.39|645.19|642.39|645.19|642.39|645.19|642.39|0
1645136780000|2022-02-17 22:26:20|645.23|642.43|645.23|642.43|645.23|642.43|645.23|642.43|0
1645136790000|2022-02-17 22:26:30|645.26|642.46|645.26|642.46|645.26|642.46|645.26|642.46|0
1645136820000|2022-02-17 22:27:00|645.37|642.57|645.37|642.57|645.37|642.57|645.37|642.57|0
1645136890000|2022-02-17 22:28:10|645.39|642.59|645.26|642.46|645.39|642.59|645.26|642.46|0
1645136900000|2022-02-17 22:28:20|645.39|642.59|645.26|642.46|645.39|642.59|645.26|642.46|0
1645136930000|2022-02-17 22:28:50|645.23|642.43|645.23|642.43|645.23|642.43|645.23|642.43|0
1645136940000|2022-02-17 22:29:00|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1645137100000|2022-02-17 22:31:40|645.16|642.36|645.16|642.36|645.16|642.36|645.16|642.36|0
1645137110000|2022-02-17 22:31:50|645.19|642.39|645.19|642.39|645.19|642.39|645.19|642.39|0
1645137120000|2022-02-17 22:32:00|645.16|642.36|645.16|642.36|645.16|642.36|645.16|642.36|0
1645137130000|2022-02-17 22:32:10|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1645137140000|2022-02-17 22:32:20|645.16|642.36|645.16|642.36|645.16|642.36|645.16|642.36|0
1645137190000|2022-02-17 22:33:10|645.39|642.59|645.39|642.59|645.39|642.59|645.39|642.59|0
1645137210000|2022-02-17 22:33:30|645.26|642.46|645.16|642.36|645.26|642.46|645.16|642.36|0
1645137220000|2022-02-17 22:33:40|645.39|642.59|645.39|642.59|645.39|642.59|645.39|642.59|0
1645137230000|2022-02-17 22:33:50|645.47|642.67|645.43|642.63|645.47|642.67|645.39|642.59|0
1645137250000|2022-02-17 22:34:10|645.39|642.59|645.6|642.8|645.6|642.8|645.39|642.59|0
1645137260000|2022-02-17 22:34:20|645.57|642.77|645.57|642.77|645.57|642.77|645.57|642.77|0
1645137270000|2022-02-17 22:34:30|645.5|642.7|645.47|642.67|645.5|642.7|645.47|642.67|0
1645137280000|2022-02-17 22:34:40|645.37|642.57|645.37|642.57|645.37|642.57|645.37|642.57|0
1645137290000|2022-02-17 22:34:50|645.5|642.7|645.5|642.7|645.5|642.7|645.5|642.7|0
1645137300000|2022-02-17 22:35:00|645.53|642.73|645.53|642.73|645.53|642.73|645.53|642.73|0
1645137310000|2022-02-17 22:35:10|645.57|642.77|645.63|642.83|645.63|642.83|645.57|642.77|0
1645137320000|2022-02-17 22:35:20|645.66|642.86|645.66|642.86|645.66|642.86|645.66|642.86|0
1645137330000|2022-02-17 22:35:30|645.63|642.83|645.63|642.83|645.63|642.83|645.63|642.83|0
1645137340000|2022-02-17 22:35:40|645.66|642.86|645.66|642.86|645.66|642.86|645.66|642.86|0
1645137360000|2022-02-17 22:36:00|645.53|642.73|645.53|642.73|645.53|642.73|645.53|642.73|0
1645137440000|2022-02-17 22:37:20|645.49|642.69|645.49|642.69|645.49|642.69|645.49|642.69|0
1645137460000|2022-02-17 22:37:40|645.53|642.73|645.53|642.73|645.53|642.73|645.53|642.73|0
1645137590000|2022-02-17 22:39:50|645.49|642.69|645.49|642.69|645.49|642.69|645.49|642.69|0
1645137640000|2022-02-17 22:40:40|645.53|642.73|645.53|642.73|645.53|642.73|645.53|642.73|0
1645137780000|2022-02-17 22:43:00|645.6|642.8|645.6|642.8|645.6|642.8|645.6|642.8|0
1645137790000|2022-02-17 22:43:10|645.47|642.67|645.49|642.69|645.49|642.69|645.47|642.67|0
1645137860000|2022-02-17 22:44:20|645.76|642.96|645.76|642.96|645.76|642.96|645.76|642.96|0
1645137890000|2022-02-17 22:44:50|645.49|642.69|645.33|642.53|645.49|642.69|645.33|642.53|0
1645137930000|2022-02-17 22:45:30|645.49|642.69|645.49|642.69|645.49|642.69|645.49|642.69|0
1645137950000|2022-02-17 22:45:50|645.53|642.73|645.53|642.73|645.53|642.73|645.53|642.73|0
1645137980000|2022-02-17 22:46:20|645.39|642.59|645.39|642.59|645.39|642.59|645.39|642.59|0
1645138040000|2022-02-17 22:47:20|645.33|642.53|645.33|642.53|645.33|642.53|645.33|642.53|0
1645138060000|2022-02-17 22:47:40|645.39|642.59|645.39|642.59|645.39|642.59|645.39|642.59|0
1645138080000|2022-02-17 22:48:00|645.33|642.53|645.33|642.53|645.33|642.53|645.33|642.53|0
1645138130000|2022-02-17 22:48:50|645.09|642.29|645.09|642.29|645.09|642.29|645.09|642.29|0
1645138140000|2022-02-17 22:49:00|644.99|642.19|644.99|642.19|644.99|642.19|644.99|642.19|0
1645138180000|2022-02-17 22:49:40|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1645138230000|2022-02-17 22:50:30|644.99|642.19|644.99|642.19|644.99|642.19|644.99|642.19|0
1645138240000|2022-02-17 22:50:40|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1645138420000|2022-02-17 22:53:40|645.09|642.29|645.09|642.29|645.09|642.29|645.09|642.29|0
1645138430000|2022-02-17 22:53:50|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1645138440000|2022-02-17 22:54:00|645.09|642.29|645.09|642.29|645.09|642.29|645.09|642.29|0
1645138470000|2022-02-17 22:54:30|644.99|642.19|644.99|642.19|644.99|642.19|644.99|642.19|0
1645138510000|2022-02-17 22:55:10|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1645138520000|2022-02-17 22:55:20|645.09|642.29|645.19|642.39|645.19|642.39|645.09|642.29|0
1645138530000|2022-02-17 22:55:30|645.36|642.56|645.19|642.39|645.36|642.56|645.19|642.39|0
1645138570000|2022-02-17 22:56:10|645.16|642.36|645.09|642.29|645.16|642.36|645.09|642.29|0
1645138580000|2022-02-17 22:56:20|645.05|642.25|645.05|642.25|645.05|642.25|645.05|642.25|0
1645138600000|2022-02-17 22:56:40|645.02|642.22|644.99|642.19|645.02|642.22|644.99|642.19|0
1645138700000|2022-02-17 22:58:20|645.09|642.29|645.16|642.36|645.16|642.36|645.09|642.29|0
1645138710000|2022-02-17 22:58:30|645.18|642.38|645.12|642.32|645.18|642.38|645.12|642.32|0
1645138720000|2022-02-17 22:58:40|645.05|642.25|645.05|642.25|645.05|642.25|645.05|642.25|0
1645138730000|2022-02-17 22:58:50|645.12|642.32|645.12|642.32|645.12|642.32|645.12|642.32|0
1645138740000|2022-02-17 22:59:00|645.05|642.25|644.99|642.19|645.05|642.25|644.99|642.19|0
1645138770000|2022-02-17 22:59:30|644.89|642.09|644.89|642.09|644.89|642.09|644.89|642.09|0
1645138790000|2022-02-17 22:59:50|644.75|641.95|644.75|641.95|644.75|641.95|644.75|641.95|0
1645138800000|2022-02-17 23:00:00|645.03|642.23|645.26|642.46|645.26|642.46|645.03|642.23|0
1645138810000|2022-02-17 23:00:10|645.84|643.04|645.72|642.92|646.42|643.62|645.72|642.92|0
1645138820000|2022-02-17 23:00:20|645.37|642.57|645.84|643.04|645.84|643.04|645.37|642.57|0
1645138830000|2022-02-17 23:00:30|645.72|642.92|645.72|642.92|645.84|643.04|645.6|642.8|0
1645138840000|2022-02-17 23:00:40|645.37|642.57|645.14|642.34|645.37|642.57|644.91|642.11|0
1645138850000|2022-02-17 23:00:50|645.37|642.57|645.72|642.92|645.72|642.92|645.37|642.57|0
1645138860000|2022-02-17 23:01:00|645.84|643.04|646.19|643.39|646.19|643.39|645.84|643.04|0
1645138870000|2022-02-17 23:01:10|645.6|642.8|645.6|642.8|645.84|643.04|645.6|642.8|0
1645138880000|2022-02-17 23:01:20|645.03|642.23|645.03|642.23|645.26|642.46|645.03|642.23|0
1645138890000|2022-02-17 23:01:30|644.91|642.11|645.37|642.57|645.37|642.57|644.91|642.11|0
1645138900000|2022-02-17 23:01:40|644.91|642.11|645.37|642.57|645.37|642.57|644.56|641.76|0
1645138910000|2022-02-17 23:01:50|646.07|643.27|646.53|643.73|646.53|643.73|646.07|643.27|0
1645138920000|2022-02-17 23:02:00|646.42|643.62|646.3|643.5|646.42|643.62|645.84|643.04|0
1645138930000|2022-02-17 23:02:10|646.07|643.27|646.3|643.5|646.3|643.5|645.72|642.92|0
1645138940000|2022-02-17 23:02:20|646.19|643.39|646.42|643.62|646.42|643.62|646.07|643.27|0
1645138950000|2022-02-17 23:02:30|646.3|643.5|647.23|644.43|647.23|644.43|646.3|643.5|0
1645138960000|2022-02-17 23:02:40|647.46|644.66|647.12|644.32|647.46|644.66|647.12|644.32|0
1645138970000|2022-02-17 23:02:50|647|644.2|647.58|644.78|647.58|644.78|647|644.2|0
1645138980000|2022-02-17 23:03:00|647.7|644.9|647.82|645.02|647.82|645.02|647.7|644.9|0
1645138990000|2022-02-17 23:03:10|647.93|645.13|647.46|644.66|647.93|645.13|647.46|644.66|0
1645139000000|2022-02-17 23:03:20|646.77|643.97|646.65|643.85|646.77|643.97|646.53|643.73|0
1645139010000|2022-02-17 23:03:30|647.12|644.32|647.12|644.32|647.12|644.32|646.89|644.09|0
1645139020000|2022-02-17 23:03:40|647.46|644.66|647.23|644.43|647.7|644.9|646.89|644.09|0
1645139030000|2022-02-17 23:03:50|647.35|644.55|647.35|644.55|647.46|644.66|647.23|644.43|0
1645139040000|2022-02-17 23:04:00|647.23|644.43|647|644.2|647.23|644.43|647|644.2|0
1645139050000|2022-02-17 23:04:10|647.23|644.43|647.46|644.66|647.46|644.66|647.23|644.43|0
1645139060000|2022-02-17 23:04:20|647.93|645.13|648.39|645.59|648.39|645.59|647.93|645.13|0
1645139070000|2022-02-17 23:04:30|648.63|645.83|648.16|645.36|648.63|645.83|648.16|645.36|0
1645139080000|2022-02-17 23:04:40|648.39|645.59|648.86|646.06|648.86|646.06|648.39|645.59|0
1645139090000|2022-02-17 23:04:50|649.09|646.29|648.86|646.06|649.09|646.29|648.86|646.06|0
1645139100000|2022-02-17 23:05:00|649.09|646.29|648.63|645.83|649.09|646.29|648.63|645.83|0
1645139110000|2022-02-17 23:05:10|648.86|646.06|648.63|645.83|648.86|646.06|648.63|645.83|0
1645139120000|2022-02-17 23:05:20|648.98|646.18|648.98|646.18|649.09|646.29|648.86|646.06|0
1645139130000|2022-02-17 23:05:30|648.75|645.95|648.63|645.83|648.86|646.06|648.63|645.83|0
1645139140000|2022-02-17 23:05:40|648.39|645.59|648.39|645.59|648.52|645.72|648.16|645.36|0
1645139150000|2022-02-17 23:05:50|649.09|646.29|649.09|646.29|649.09|646.29|649.09|646.29|0
1645139160000|2022-02-17 23:06:00|649.21|646.41|648.98|646.18|649.33|646.53|648.98|646.18|0
1645139170000|2022-02-17 23:06:10|648.75|645.95|649.79|646.99|649.79|646.99|648.16|645.36|0
1645139180000|2022-02-17 23:06:20|649.56|646.76|649.33|646.53|649.56|646.76|649.33|646.53|0
1645139190000|2022-02-17 23:06:30|649.45|646.65|649.79|646.99|650.02|647.22|649.45|646.65|0
1645139200000|2022-02-17 23:06:40|649.56|646.76|649.91|647.11|649.91|647.11|649.56|646.76|0
1645139210000|2022-02-17 23:06:50|650.02|647.22|649.79|646.99|650.02|647.22|649.79|646.99|0
1645139220000|2022-02-17 23:07:00|650.02|647.22|649.79|646.99|650.02|647.22|649.79|646.99|0
1645139240000|2022-02-17 23:07:20|649.56|646.76|649.68|646.88|649.68|646.88|649.56|646.76|0
1645139250000|2022-02-17 23:07:30|649.79|646.99|649.21|646.41|649.79|646.99|649.21|646.41|0
1645139260000|2022-02-17 23:07:40|649.33|646.53|649.33|646.53|649.33|646.53|649.33|646.53|0
1645139270000|2022-02-17 23:07:50|649.79|646.99|648.86|646.06|649.79|646.99|648.86|646.06|0
1645139280000|2022-02-17 23:08:00|648.98|646.18|649.21|646.41|649.33|646.53|648.98|646.18|0
1645139290000|2022-02-17 23:08:10|648.75|645.95|648.86|646.06|648.86|646.06|648.75|645.95|0
1645139300000|2022-02-17 23:08:20|649.33|646.53|649.21|646.41|649.33|646.53|649.09|646.29|0
1645139310000|2022-02-17 23:08:30|649.33|646.53|649.09|646.29|649.33|646.53|649.09|646.29|0
1645139320000|2022-02-17 23:08:40|649.21|646.41|649.21|646.41|649.21|646.41|649.21|646.41|0
1645139330000|2022-02-17 23:08:50|649.09|646.29|649.09|646.29|649.33|646.53|649.09|646.29|0
1645139340000|2022-02-17 23:09:00|648.98|646.18|648.28|645.48|648.98|646.18|648.28|645.48|0
1645139350000|2022-02-17 23:09:10|648.16|645.36|648.05|645.25|648.16|645.36|647.93|645.13|0
1645139360000|2022-02-17 23:09:20|648.28|645.48|648.39|645.59|648.51|645.71|648.28|645.48|0
1645139370000|2022-02-17 23:09:30|648.16|645.36|648.16|645.36|648.16|645.36|648.05|645.25|0
1645139380000|2022-02-17 23:09:40|648.05|645.25|648.05|645.25|648.05|645.25|648.05|645.25|0
1645139390000|2022-02-17 23:09:50|647.93|645.13|648.05|645.25|648.05|645.25|647.93|645.13|0
1645139400000|2022-02-17 23:10:00|648.16|645.36|648.05|645.25|648.16|645.36|648.05|645.25|0
1645139410000|2022-02-17 23:10:10|648.16|645.36|648.16|645.36|648.16|645.36|648.16|645.36|0
1645139420000|2022-02-17 23:10:20|648.05|645.25|647.23|644.43|648.05|645.25|647.23|644.43|0
1645139430000|2022-02-17 23:10:30|647.35|644.55|647.23|644.43|647.35|644.55|647.23|644.43|0
1645139440000|2022-02-17 23:10:40|647.46|644.66|647.46|644.66|647.46|644.66|647.46|644.66|0
1645139450000|2022-02-17 23:10:50|647.23|644.43|647.23|644.43|647.23|644.43|647.23|644.43|0
1645139460000|2022-02-17 23:11:00|647|644.2|647|644.2|647|644.2|647|644.2|0
1645139470000|2022-02-17 23:11:10|647.23|644.43|647.23|644.43|647.23|644.43|647.23|644.43|0
1645139480000|2022-02-17 23:11:20|647|644.2|646.65|643.85|647|644.2|646.65|643.85|0
1645139490000|2022-02-17 23:11:30|646.53|643.73|646.89|644.09|646.89|644.09|646.53|643.73|0
1645139500000|2022-02-17 23:11:40|647|644.2|646.89|644.09|647.23|644.43|646.89|644.09|0
1645139510000|2022-02-17 23:11:50|646.53|643.73|646.76|643.96|646.76|643.96|646.53|643.73|0
1645139530000|2022-02-17 23:12:10|646.65|643.85|646.53|643.73|646.65|643.85|646.53|643.73|0
1645139540000|2022-02-17 23:12:20|646.65|643.85|646.76|643.96|646.76|643.96|646.65|643.85|0
1645139550000|2022-02-17 23:12:30|646.53|643.73|646.65|643.85|646.65|643.85|646.53|643.73|0
1645139560000|2022-02-17 23:12:40|646.53|643.73|646.53|643.73|646.53|643.73|646.53|643.73|0
1645139570000|2022-02-17 23:12:50|646.42|643.62|646.89|644.09|646.89|644.09|646.42|643.62|0
1645139580000|2022-02-17 23:13:00|646.76|643.96|646.42|643.62|646.76|643.96|646.42|643.62|0
1645139590000|2022-02-17 23:13:10|646.53|643.73|646.53|643.73|646.53|643.73|646.53|643.73|0
1645139600000|2022-02-17 23:13:20|646.42|643.62|646.76|643.96|646.76|643.96|646.3|643.5|0
1645139610000|2022-02-17 23:13:30|646.89|644.09|647|644.2|647|644.2|646.89|644.09|0
1645139640000|2022-02-17 23:14:00|646.76|643.96|647|644.2|647|644.2|646.76|643.96|0
1645139650000|2022-02-17 23:14:10|646.76|643.96|647|644.2|647|644.2|646.76|643.96|0
1645139660000|2022-02-17 23:14:20|646.76|643.96|647|644.2|647|644.2|646.76|643.96|0
1645139670000|2022-02-17 23:14:30|646.76|643.96|646.76|643.96|647|644.2|646.76|643.96|0
1645139680000|2022-02-17 23:14:40|647|644.2|646.76|643.96|647|644.2|646.76|643.96|0
1645139730000|2022-02-17 23:15:30|647.23|644.43|647.23|644.43|647.23|644.43|647.23|644.43|0
1645139740000|2022-02-17 23:15:40|647.35|644.55|647.46|644.66|647.46|644.66|647.35|644.55|0
1645139750000|2022-02-17 23:15:50|647.58|644.78|648.05|645.25|648.05|645.25|647.46|644.66|0
1645139760000|2022-02-17 23:16:00|647.93|645.13|647.69|644.89|647.93|645.13|647.69|644.89|0
1645139770000|2022-02-17 23:16:10|647.93|645.13|647.69|644.89|647.93|645.13|647.69|644.89|0
1645139800000|2022-02-17 23:16:40|646.76|643.96|646.76|643.96|646.76|643.96|646.76|643.96|0
1645139810000|2022-02-17 23:16:50|646.53|643.73|646.53|643.73|646.53|643.73|646.53|643.73|0
1645139820000|2022-02-17 23:17:00|646.65|643.85|645.49|642.69|646.65|643.85|645.49|642.69|0
1645139830000|2022-02-17 23:17:10|645.14|642.34|645.14|642.34|645.14|642.34|645.14|642.34|0
1645139840000|2022-02-17 23:17:20|645.26|642.46|644.67|641.87|645.37|642.57|644.67|641.87|0
1645139850000|2022-02-17 23:17:30|644.9|642.1|645.14|642.34|645.14|642.34|644.9|642.1|0
1645139860000|2022-02-17 23:17:40|644.9|642.1|645.14|642.34|645.14|642.34|644.9|642.1|0
1645139870000|2022-02-17 23:17:50|644.9|642.1|644.44|641.64|644.9|642.1|644.44|641.64|0
1645139880000|2022-02-17 23:18:00|644.9|642.1|645.14|642.34|645.14|642.34|644.67|641.87|0
1645139890000|2022-02-17 23:18:10|645.37|642.57|644.9|642.1|645.6|642.8|644.9|642.1|0
1645139900000|2022-02-17 23:18:20|643.97|641.17|644.21|641.41|644.21|641.41|643.74|640.94|0
1645139910000|2022-02-17 23:18:30|644.44|641.64|644.21|641.41|644.44|641.64|643.97|641.17|0
1645139920000|2022-02-17 23:18:40|643.97|641.17|643.97|641.17|644.21|641.41|643.97|641.17|0
1645139930000|2022-02-17 23:18:50|644.09|641.29|644.09|641.29|644.09|641.29|644.09|641.29|0
1645139940000|2022-02-17 23:19:00|643.97|641.17|643.97|641.17|644.09|641.29|643.97|641.17|0
1645139950000|2022-02-17 23:19:10|643.74|640.94|643.97|641.17|643.97|641.17|643.74|640.94|0
1645139960000|2022-02-17 23:19:20|643.74|640.94|643.74|640.94|643.97|641.17|643.74|640.94|0
1645139970000|2022-02-17 23:19:30|643.97|641.17|643.74|640.94|643.97|641.17|643.74|640.94|0
1645139980000|2022-02-17 23:19:40|643.4|640.6|643.74|640.94|643.74|640.94|643.28|640.48|0
1645139990000|2022-02-17 23:19:50|643.51|640.71|643.74|640.94|643.74|640.94|643.51|640.71|0
1645140000000|2022-02-17 23:20:00|643.63|640.83|643.28|640.48|643.74|640.94|643.28|640.48|0
1645140010000|2022-02-17 23:20:10|643.51|640.71|643.51|640.71|643.51|640.71|643.51|640.71|0
1645140020000|2022-02-17 23:20:20|643.74|640.94|643.74|640.94|643.74|640.94|643.74|640.94|0
1645140040000|2022-02-17 23:20:40|643.63|640.83|643.74|640.94|643.74|640.94|643.63|640.83|0
1645140050000|2022-02-17 23:20:50|643.97|641.17|643.97|641.17|644.09|641.29|643.97|641.17|0
1645140060000|2022-02-17 23:21:00|643.86|641.06|643.74|640.94|643.97|641.17|643.74|640.94|0
1645140070000|2022-02-17 23:21:10|643.86|641.06|643.86|641.06|643.86|641.06|643.86|641.06|0
1645140080000|2022-02-17 23:21:20|643.97|641.17|643.28|640.48|643.97|641.17|643.28|640.48|0
1645140090000|2022-02-17 23:21:30|643.04|640.24|643.04|640.24|643.04|640.24|643.04|640.24|0
1645140100000|2022-02-17 23:21:40|643.28|640.48|643.04|640.24|643.28|640.48|643.04|640.24|0
1645140110000|2022-02-17 23:21:50|642.58|639.78|642.58|639.78|642.81|640.01|642.58|639.78|0
1645140120000|2022-02-17 23:22:00|642.81|640.01|642.35|639.55|642.81|640.01|642.35|639.55|0
1645140130000|2022-02-17 23:22:10|642.11|639.31|642.35|639.55|642.35|639.55|642.11|639.31|0
1645140140000|2022-02-17 23:22:20|642.11|639.31|642|639.2|642.11|639.31|641.88|639.08|0
1645140150000|2022-02-17 23:22:30|641.88|639.08|641.88|639.08|642|639.2|641.65|638.85|0
1645140160000|2022-02-17 23:22:40|641.65|638.85|641.42|638.62|641.88|639.08|641.42|638.62|0
1645140170000|2022-02-17 23:22:50|641.65|638.85|641.65|638.85|641.65|638.85|641.65|638.85|0
1645140180000|2022-02-17 23:23:00|642|639.2|642.11|639.31|642.11|639.31|642|639.2|0
1645140190000|2022-02-17 23:23:10|642.35|639.55|641.88|639.08|642.35|639.55|641.88|639.08|0
1645140200000|2022-02-17 23:23:20|642|639.2|641.88|639.08|642|639.2|641.77|638.97|0
1645140210000|2022-02-17 23:23:30|641.65|638.85|641.88|639.08|641.88|639.08|641.65|638.85|0
1645140220000|2022-02-17 23:23:40|642.11|639.31|641.88|639.08|642.11|639.31|641.88|639.08|0
1645140230000|2022-02-17 23:23:50|642|639.2|642.11|639.31|642.11|639.31|641.88|639.08|0
1645140240000|2022-02-17 23:24:00|641.65|638.85|641.65|638.85|641.77|638.97|641.65|638.85|0
1645140250000|2022-02-17 23:24:10|641.88|639.08|641.88|639.08|641.88|639.08|641.77|638.97|0
1645140260000|2022-02-17 23:24:20|642.11|639.31|642.35|639.55|642.35|639.55|642.11|639.31|0
1645140270000|2022-02-17 23:24:30|641.88|639.08|642.35|639.55|642.35|639.55|641.88|639.08|0
1645140280000|2022-02-17 23:24:40|641.88|639.08|642.11|639.31|642.11|639.31|641.88|639.08|0
1645140300000|2022-02-17 23:25:00|642.35|639.55|642.58|639.78|642.58|639.78|642.35|639.55|0
1645140310000|2022-02-17 23:25:10|642.35|639.55|642.23|639.43|642.35|639.55|642.23|639.43|0
1645140320000|2022-02-17 23:25:20|642.11|639.31|641.88|639.08|642.35|639.55|641.88|639.08|0
1645140330000|2022-02-17 23:25:30|642|639.2|641.65|638.85|642|639.2|641.65|638.85|0
1645140340000|2022-02-17 23:25:40|641.88|639.08|641.65|638.85|641.88|639.08|641.65|638.85|0
1645140350000|2022-02-17 23:25:50|641.88|639.08|641.65|638.85|641.88|639.08|641.65|638.85|0
1645140360000|2022-02-17 23:26:00|641.42|638.62|641.42|638.62|641.42|638.62|641.18|638.38|0
1645140370000|2022-02-17 23:26:10|641.18|638.38|641.42|638.62|641.42|638.62|641.18|638.38|0
1645140380000|2022-02-17 23:26:20|641.65|638.85|641.88|639.08|641.88|639.08|641.65|638.85|0
1645140390000|2022-02-17 23:26:30|642.11|639.31|642.23|639.43|642.23|639.43|642.11|639.31|0
1645140400000|2022-02-17 23:26:40|642.35|639.55|641.88|639.08|642.35|639.55|641.88|639.08|0
1645140410000|2022-02-17 23:26:50|641.65|638.85|641.65|638.85|641.65|638.85|641.65|638.85|0
1645140420000|2022-02-17 23:27:00|641.88|639.08|641.88|639.08|641.88|639.08|641.88|639.08|0
1645140440000|2022-02-17 23:27:20|641.77|638.97|642.11|639.31|642.11|639.31|641.77|638.97|0
1645140450000|2022-02-17 23:27:30|642|639.2|642|639.2|642|639.2|641.65|638.85|0
1645140460000|2022-02-17 23:27:40|642.11|639.31|642.11|639.31|642.23|639.43|642|639.2|0
1645140470000|2022-02-17 23:27:50|641.88|639.08|641.88|639.08|641.88|639.08|641.77|638.97|0
1645140480000|2022-02-17 23:28:00|642.11|639.31|642.11|639.31|642.11|639.31|641.88|639.08|0
1645140530000|2022-02-17 23:28:50|642.35|639.55|642.35|639.55|642.35|639.55|642.35|639.55|0
1645140540000|2022-02-17 23:29:00|642.11|639.31|642.11|639.31|642.11|639.31|642.11|639.31|0
1645140550000|2022-02-17 23:29:10|642|639.2|640.95|638.15|642|639.2|640.95|638.15|0
1645140560000|2022-02-17 23:29:20|641.18|638.38|641.65|638.85|641.65|638.85|641.18|638.38|0
1645140570000|2022-02-17 23:29:30|641.42|638.62|641.88|639.08|641.88|639.08|641.42|638.62|0
1645140590000|2022-02-17 23:29:50|641.77|638.97|641.42|638.62|641.77|638.97|641.42|638.62|0
1645140600000|2022-02-17 23:30:00|641.65|638.85|641.18|638.38|641.65|638.85|641.18|638.38|0
1645140610000|2022-02-17 23:30:10|640.95|638.15|640.95|638.15|641.18|638.38|640.95|638.15|0
1645140630000|2022-02-17 23:30:30|640.84|638.04|640.72|637.92|640.84|638.04|640.72|637.92|0
1645140640000|2022-02-17 23:30:40|640.61|637.81|640.49|637.69|640.72|637.92|640.49|637.69|0
1645140650000|2022-02-17 23:30:50|640.26|637.46|640.26|637.46|640.26|637.46|640.26|637.46|0
1645140660000|2022-02-17 23:31:00|640.02|637.22|640.02|637.22|640.14|637.34|640.02|637.22|0
1645140670000|2022-02-17 23:31:10|640.26|637.46|640.26|637.46|640.26|637.46|640.26|637.46|0
1645140680000|2022-02-17 23:31:20|639.79|636.99|639.79|636.99|639.79|636.99|639.56|636.76|0
1645140690000|2022-02-17 23:31:30|640.26|637.46|640.38|637.58|640.38|637.58|640.14|637.34|0
1645140700000|2022-02-17 23:31:40|640.49|637.69|640.49|637.69|640.72|637.92|640.49|637.69|0
1645140710000|2022-02-17 23:31:50|640.26|637.46|640.26|637.46|640.26|637.46|640.02|637.22|0
1645140720000|2022-02-17 23:32:00|640.02|637.22|639.79|636.99|640.02|637.22|639.79|636.99|0
1645140730000|2022-02-17 23:32:10|639.56|636.76|639.56|636.76|639.79|636.99|639.56|636.76|0
1645140740000|2022-02-17 23:32:20|639.79|636.99|639.79|636.99|639.79|636.99|639.79|636.99|0
1645140750000|2022-02-17 23:32:30|639.56|636.76|639.79|636.99|639.79|636.99|639.56|636.76|0
1645140760000|2022-02-17 23:32:40|640.02|637.22|640.14|637.34|640.14|637.34|640.02|637.22|0
1645140770000|2022-02-17 23:32:50|640.02|637.22|639.79|636.99|640.02|637.22|639.68|636.88|0
1645140780000|2022-02-17 23:33:00|639.91|637.11|639.56|636.76|639.91|637.11|639.56|636.76|0
1645140790000|2022-02-17 23:33:10|639.68|636.88|639.79|636.99|639.91|637.11|639.56|636.76|0
1645140810000|2022-02-17 23:33:30|640.02|637.22|640.02|637.22|640.02|637.22|640.02|637.22|0
1645140820000|2022-02-17 23:33:40|640.14|637.34|640.14|637.34|640.26|637.46|640.14|637.34|0
1645140830000|2022-02-17 23:33:50|640.02|637.22|639.79|636.99|640.02|637.22|639.79|636.99|0
1645140840000|2022-02-17 23:34:00|639.56|636.76|639.56|636.76|639.56|636.76|639.56|636.76|0
1645140850000|2022-02-17 23:34:10|639.33|636.53|639.1|636.3|639.33|636.53|639.1|636.3|0
1645140860000|2022-02-17 23:34:20|639.33|636.53|639.79|636.99|639.79|636.99|639.33|636.53|0
1645140880000|2022-02-17 23:34:40|639.68|636.88|639.33|636.53|639.68|636.88|639.33|636.53|0
1645140890000|2022-02-17 23:34:50|639.22|636.42|639.33|636.53|639.33|636.53|639.22|636.42|0
1645140900000|2022-02-17 23:35:00|639.1|636.3|639.56|636.76|639.56|636.76|639.1|636.3|0
1645140910000|2022-02-17 23:35:10|639.79|636.99|639.79|636.99|639.79|636.99|639.79|636.99|0
1645140920000|2022-02-17 23:35:20|639.56|636.76|639.79|636.99|639.79|636.99|639.56|636.76|0
1645140930000|2022-02-17 23:35:30|639.68|636.88|639.79|636.99|639.79|636.99|639.56|636.76|0
1645140940000|2022-02-17 23:35:40|640.02|637.22|640.02|637.22|640.02|637.22|640.02|637.22|0
1645140950000|2022-02-17 23:35:50|639.79|636.99|640.02|637.22|640.02|637.22|639.79|636.99|0
1645140960000|2022-02-17 23:36:00|639.79|636.99|639.91|637.11|639.91|637.11|639.79|636.99|0
1645140970000|2022-02-17 23:36:10|639.79|636.99|639.79|636.99|639.79|636.99|639.56|636.76|0
1645140980000|2022-02-17 23:36:20|640.02|637.22|640.02|637.22|640.02|637.22|640.02|637.22|0
1645140990000|2022-02-17 23:36:30|639.79|636.99|639.91|637.11|639.91|637.11|639.79|636.99|0
1645141000000|2022-02-17 23:36:40|640.02|637.22|640.25|637.45|640.49|637.69|640.02|637.22|0
1645141010000|2022-02-17 23:36:50|640.49|637.69|640.49|637.69|640.49|637.69|640.25|637.45|0
1645141030000|2022-02-17 23:37:10|640.25|637.45|640.02|637.22|640.25|637.45|640.02|637.22|0
1645141060000|2022-02-17 23:37:40|639.79|636.99|639.79|636.99|639.79|636.99|639.79|636.99|0
1645141080000|2022-02-17 23:38:00|640.02|637.22|640.25|637.45|640.25|637.45|640.02|637.22|0
1645141090000|2022-02-17 23:38:10|640.49|637.69|640.61|637.81|640.72|637.92|640.49|637.69|0
1645141100000|2022-02-17 23:38:20|640.49|637.69|640.95|638.15|640.95|638.15|640.49|637.69|0
1645141110000|2022-02-17 23:38:30|641.18|638.38|641.18|638.38|641.18|638.38|641.18|638.38|0
1645141120000|2022-02-17 23:38:40|640.95|638.15|640.72|637.92|640.95|638.15|640.72|637.92|0
1645141130000|2022-02-17 23:38:50|640.84|638.04|640.84|638.04|640.84|638.04|640.84|638.04|0
1645141140000|2022-02-17 23:39:00|640.72|637.92|640.49|637.69|640.72|637.92|640.49|637.69|0
1645141150000|2022-02-17 23:39:10|640.72|637.92|640.72|637.92|640.72|637.92|640.72|637.92|0
1645141160000|2022-02-17 23:39:20|640.61|637.81|640.61|637.81|640.72|637.92|640.61|637.81|0
1645141170000|2022-02-17 23:39:30|640.49|637.69|640.95|638.15|640.95|638.15|640.49|637.69|0
1645141180000|2022-02-17 23:39:40|641.18|638.38|640.95|638.15|641.18|638.38|640.95|638.15|0
1645141190000|2022-02-17 23:39:50|641.07|638.27|641.07|638.27|641.07|638.27|641.07|638.27|0
1645141200000|2022-02-17 23:40:00|641.18|638.38|640.84|638.04|641.18|638.38|640.84|638.04|0
1645141210000|2022-02-17 23:40:10|640.72|637.92|640.72|637.92|640.72|637.92|640.72|637.92|0
1645141230000|2022-02-17 23:40:30|640.49|637.69|640.49|637.69|640.61|637.81|640.49|637.69|0
1645141250000|2022-02-17 23:40:50|640.72|637.92|640.72|637.92|640.72|637.92|640.72|637.92|0
1645141260000|2022-02-17 23:41:00|640.61|637.81|640.49|637.69|640.72|637.92|640.49|637.69|0
1645141270000|2022-02-17 23:41:10|640.95|638.15|641.18|638.38|641.18|638.38|640.95|638.15|0
1645141280000|2022-02-17 23:41:20|641.3|638.5|641.41|638.61|641.41|638.61|641.3|638.5|0
1645141290000|2022-02-17 23:41:30|641.65|638.85|641.65|638.85|641.65|638.85|641.41|638.61|0
1645141300000|2022-02-17 23:41:40|641.54|638.74|641.65|638.85|641.65|638.85|641.54|638.74|0
1645141310000|2022-02-17 23:41:50|641.54|638.74|640.95|638.15|641.54|638.74|640.95|638.15|0
1645141320000|2022-02-17 23:42:00|640.84|638.04|640.84|638.04|640.84|638.04|640.84|638.04|0
1645141330000|2022-02-17 23:42:10|640.72|637.92|640.72|637.92|640.95|638.15|640.72|637.92|0
1645141340000|2022-02-17 23:42:20|640.84|638.04|640.25|637.45|640.84|638.04|640.25|637.45|0
1645141350000|2022-02-17 23:42:30|640.37|637.57|640.49|637.69|640.49|637.69|640.37|637.57|0
1645141360000|2022-02-17 23:42:40|640.25|637.45|640.25|637.45|640.25|637.45|640.25|637.45|0
1645141370000|2022-02-17 23:42:50|640.02|637.22|640.25|637.45|640.25|637.45|640.02|637.22|0
1645141380000|2022-02-17 23:43:00|640.02|637.22|640.02|637.22|640.02|637.22|639.79|636.99|0
1645141390000|2022-02-17 23:43:10|639.79|636.99|639.79|636.99|639.79|636.99|639.79|636.99|0
1645141400000|2022-02-17 23:43:20|639.56|636.76|639.56|636.76|639.56|636.76|639.56|636.76|0
1645141410000|2022-02-17 23:43:30|639.79|636.99|639.79|636.99|639.79|636.99|639.79|636.99|0
1645141420000|2022-02-17 23:43:40|639.68|636.88|640.25|637.45|640.25|637.45|639.68|636.88|0
1645141430000|2022-02-17 23:43:50|640.02|637.22|639.79|636.99|640.02|637.22|639.56|636.76|0
1645141440000|2022-02-17 23:44:00|639.68|636.88|639.68|636.88|639.68|636.88|639.68|636.88|0
1645141450000|2022-02-17 23:44:10|639.79|636.99|640.25|637.45|640.25|637.45|639.79|636.99|0
1645141460000|2022-02-17 23:44:20|640.49|637.69|640.72|637.92|640.72|637.92|640.37|637.57|0
1645141470000|2022-02-17 23:44:30|640.95|638.15|640.95|638.15|640.95|638.15|640.84|638.04|0
1645141480000|2022-02-17 23:44:40|641.18|638.38|641.07|638.27|641.18|638.38|641.07|638.27|0
1645141490000|2022-02-17 23:44:50|641.18|638.38|640.95|638.15|641.18|638.38|640.95|638.15|0
1645141500000|2022-02-17 23:45:00|640.72|637.92|640.49|637.69|640.84|638.04|640.49|637.69|0
1645141510000|2022-02-17 23:45:10|640.02|637.22|640.25|637.45|640.25|637.45|640.02|637.22|0
1645141520000|2022-02-17 23:45:20|640.72|637.92|640.72|637.92|640.72|637.92|640.72|637.92|0
1645141530000|2022-02-17 23:45:30|640.49|637.69|640.84|638.04|640.95|638.15|640.49|637.69|0
1645141540000|2022-02-17 23:45:40|640.95|638.15|641.18|638.38|641.18|638.38|640.95|638.15|0
1645141550000|2022-02-17 23:45:50|640.95|638.15|640.72|637.92|640.95|638.15|640.72|637.92|0
1645141560000|2022-02-17 23:46:00|640.84|638.04|640.72|637.92|640.84|638.04|640.72|637.92|0
1645141570000|2022-02-17 23:46:10|640.95|638.15|640.84|638.04|641.07|638.27|640.84|638.04|0
1645141580000|2022-02-17 23:46:20|640.49|637.69|640.49|637.69|640.61|637.81|640.49|637.69|0
1645141590000|2022-02-17 23:46:30|640.72|637.92|640.84|638.04|640.84|638.04|640.72|637.92|0
1645141600000|2022-02-17 23:46:40|640.49|637.69|640.37|637.57|640.72|637.92|640.37|637.57|0
1645141610000|2022-02-17 23:46:50|640.25|637.45|640.25|637.45|640.25|637.45|640.25|637.45|0
1645141620000|2022-02-17 23:47:00|640.02|637.22|640.02|637.22|640.25|637.45|640.02|637.22|0
1645141630000|2022-02-17 23:47:10|640.14|637.34|640.02|637.22|640.14|637.34|640.02|637.22|0
1645141640000|2022-02-17 23:47:20|640.25|637.45|640.49|637.69|640.49|637.69|640.25|637.45|0
1645141650000|2022-02-17 23:47:30|640.72|637.92|640.49|637.69|640.72|637.92|640.37|637.57|0
1645141670000|2022-02-17 23:47:50|640.25|637.45|640.14|637.34|640.25|637.45|640.02|637.22|0
1645141680000|2022-02-17 23:48:00|640.02|637.22|640.02|637.22|640.02|637.22|640.02|637.22|0
1645141690000|2022-02-17 23:48:10|639.68|636.88|639.79|636.99|639.79|636.99|639.68|636.88|0
1645141700000|2022-02-17 23:48:20|639.56|636.76|639.56|636.76|639.56|636.76|639.56|636.76|0
1645141710000|2022-02-17 23:48:30|639.79|636.99|639.56|636.76|639.79|636.99|639.56|636.76|0
1645141720000|2022-02-17 23:48:40|639.32|636.52|639.32|636.52|639.32|636.52|639.32|636.52|0
1645141730000|2022-02-17 23:48:50|639.21|636.41|639.21|636.41|639.21|636.41|639.09|636.29|0
1645141740000|2022-02-17 23:49:00|639.32|636.52|639.45|636.65|639.56|636.76|639.32|636.52|0
1645141750000|2022-02-17 23:49:10|639.32|636.52|639.21|636.41|639.32|636.52|639.09|636.29|0
1645141760000|2022-02-17 23:49:20|639.32|636.52|639.56|636.76|639.56|636.76|639.32|636.52|0
1645141770000|2022-02-17 23:49:30|639.32|636.52|639.32|636.52|639.32|636.52|639.21|636.41|0
1645141790000|2022-02-17 23:49:50|639.56|636.76|639.56|636.76|639.56|636.76|639.56|636.76|0
1645141800000|2022-02-17 23:50:00|639.45|636.65|639.56|636.76|639.56|636.76|639.45|636.65|0
1645141810000|2022-02-17 23:50:10|639.32|636.52|639.09|636.29|639.32|636.52|639.09|636.29|0
1645141820000|2022-02-17 23:50:20|639.32|636.52|639.32|636.52|639.32|636.52|639.32|636.52|0
1645141830000|2022-02-17 23:50:30|639.09|636.29|639.09|636.29|639.09|636.29|639.09|636.29|0
1645141840000|2022-02-17 23:50:40|639.21|636.41|639.09|636.29|639.32|636.52|639.09|636.29|0
1645141850000|2022-02-17 23:50:50|639.32|636.52|639.56|636.76|639.56|636.76|639.32|636.52|0
1645141860000|2022-02-17 23:51:00|639.32|636.52|639.45|636.65|639.45|636.65|639.32|636.52|0
1645141870000|2022-02-17 23:51:10|639.32|636.52|639.21|636.41|639.32|636.52|639.21|636.41|0
1645141880000|2022-02-17 23:51:20|639.09|636.29|638.98|636.18|639.09|636.29|638.98|636.18|0
1645141890000|2022-02-17 23:51:30|639.09|636.29|639.79|636.99|639.79|636.99|639.09|636.29|0
1645141900000|2022-02-17 23:51:40|639.68|636.88|639.32|636.52|639.68|636.88|639.32|636.52|0
1645141910000|2022-02-17 23:51:50|639.09|636.29|639.44|636.64|639.44|636.64|639.09|636.29|0
1645141920000|2022-02-17 23:52:00|639.32|636.52|639.21|636.41|639.32|636.52|639.21|636.41|0
1645141930000|2022-02-17 23:52:10|639.09|636.29|639.21|636.41|639.21|636.41|639.09|636.29|0
1645141940000|2022-02-17 23:52:20|639.32|636.52|639.32|636.52|639.32|636.52|639.32|636.52|0
1645141950000|2022-02-17 23:52:30|639.21|636.41|639.21|636.41|639.21|636.41|639.21|636.41|0
1645141960000|2022-02-17 23:52:40|639.09|636.29|639.21|636.41|639.21|636.41|639.09|636.29|0
1645141970000|2022-02-17 23:52:50|639.56|636.76|639.32|636.52|639.56|636.76|639.32|636.52|0
1645141980000|2022-02-17 23:53:00|639.44|636.64|639.56|636.76|639.56|636.76|639.44|636.64|0
1645141990000|2022-02-17 23:53:10|639.32|636.52|639.32|636.52|639.32|636.52|639.32|636.52|0
1645142010000|2022-02-17 23:53:30|639.56|636.76|639.56|636.76|639.56|636.76|639.56|636.76|0
1645142020000|2022-02-17 23:53:40|639.79|636.99|640.02|637.22|640.02|637.22|639.79|636.99|0
1645142030000|2022-02-17 23:53:50|640.25|637.45|639.79|636.99|640.25|637.45|639.79|636.99|0
1645142040000|2022-02-17 23:54:00|639.68|636.88|640.02|637.22|640.02|637.22|639.68|636.88|0
1645142050000|2022-02-17 23:54:10|640.25|637.45|640.25|637.45|640.25|637.45|640.25|637.45|0
1645142060000|2022-02-17 23:54:20|640.48|637.68|640.48|637.68|640.48|637.68|640.48|637.68|0
1645142070000|2022-02-17 23:54:30|640.25|637.45|640.25|637.45|640.25|637.45|640.25|637.45|0
1645142080000|2022-02-17 23:54:40|640.6|637.8|640.72|637.92|640.72|637.92|640.48|637.68|0
1645142090000|2022-02-17 23:54:50|640.95|638.15|640.95|638.15|640.95|638.15|640.95|638.15|0
1645142100000|2022-02-17 23:55:00|640.84|638.04|640.72|637.92|640.84|638.04|640.72|637.92|0
1645142120000|2022-02-17 23:55:20|640.84|638.04|640.84|638.04|640.84|638.04|640.84|638.04|0
1645142130000|2022-02-17 23:55:30|640.6|637.8|640.72|637.92|640.72|637.92|640.6|637.8|0
1645142140000|2022-02-17 23:55:40|640.95|638.15|640.95|638.15|640.95|638.15|640.95|638.15|0
1645142160000|2022-02-17 23:56:00|640.84|638.04|640.48|637.68|640.84|638.04|640.48|637.68|0
1645142170000|2022-02-17 23:56:10|640.6|637.8|640.48|637.68|640.6|637.8|640.48|637.68|0
1645142180000|2022-02-17 23:56:20|640.25|637.45|640.25|637.45|640.48|637.68|640.25|637.45|0
1645142190000|2022-02-17 23:56:30|640.02|637.22|640.02|637.22|640.02|637.22|640.02|637.22|0
1645142200000|2022-02-17 23:56:40|640.25|637.45|640.25|637.45|640.25|637.45|640.25|637.45|0
1645142210000|2022-02-17 23:56:50|640.48|637.68|640.25|637.45|640.48|637.68|640.25|637.45|0
1645142220000|2022-02-17 23:57:00|640.37|637.57|640.25|637.45|640.37|637.57|640.25|637.45|0
1645142230000|2022-02-17 23:57:10|640.02|637.22|640.02|637.22|640.02|637.22|640.02|637.22|0
1645142240000|2022-02-17 23:57:20|639.56|636.76|639.56|636.76|639.79|636.99|639.56|636.76|0
1645142260000|2022-02-17 23:57:40|639.32|636.52|639.32|636.52|639.32|636.52|639.32|636.52|0
1645142270000|2022-02-17 23:57:50|639.09|636.29|639.09|636.29|639.09|636.29|639.09|636.29|0
1645142280000|2022-02-17 23:58:00|639.32|636.52|639.32|636.52|639.32|636.52|639.09|636.29|0
1645142290000|2022-02-17 23:58:10|639.56|636.76|640.48|637.68|640.6|637.8|639.56|636.76|0
1645142300000|2022-02-17 23:58:20|640.37|637.57|640.48|637.68|640.72|637.92|640.37|637.57|0
1645142310000|2022-02-17 23:58:30|640.25|637.45|640.14|637.34|640.25|637.45|640.14|637.34|0
1645142320000|2022-02-17 23:58:40|640.25|637.45|640.25|637.45|640.25|637.45|640.25|637.45|0
1645142330000|2022-02-17 23:58:50|640.02|637.22|639.79|636.99|640.02|637.22|639.79|636.99|0
1645142340000|2022-02-17 23:59:00|639.56|636.76|639.56|636.76|639.56|636.76|639.44|636.64|0
1645142350000|2022-02-17 23:59:10|639.68|636.88|639.79|636.99|639.79|636.99|639.68|636.88|0
1645142360000|2022-02-17 23:59:20|640.02|637.22|640.25|637.45|640.25|637.45|640.02|637.22|0
1645142370000|2022-02-17 23:59:30|640.02|637.22|639.91|637.11|640.02|637.22|639.91|637.11|0
1645142380000|2022-02-17 23:59:40|640.02|637.22|640.48|637.68|640.48|637.68|640.02|637.22|0
1645142390000|2022-02-17 23:59:50|640.72|637.92|640.72|637.92|640.72|637.92|640.72|637.92|0
1645142400000|2022-02-18 00:00:00|640.95|638.15|640.72|637.92|640.95|638.15|640.48|637.68|0
1645142410000|2022-02-18 00:00:10|640.48|637.68|640.37|637.57|640.48|637.68|639.91|637.11|0
1645142420000|2022-02-18 00:00:20|640.95|638.15|640.72|637.92|640.95|638.15|640.72|637.92|0
1645142430000|2022-02-18 00:00:30|640.6|637.8|640.95|638.15|640.95|638.15|640.6|637.8|0
1645142440000|2022-02-18 00:00:40|640.14|637.34|640.25|637.45|640.25|637.45|640.14|637.34|0
1645142450000|2022-02-18 00:00:50|640.02|637.22|640.14|637.34|640.14|637.34|640.02|637.22|0
1645142460000|2022-02-18 00:01:00|640.02|637.22|640.95|638.15|640.95|638.15|640.02|637.22|0
1645142470000|2022-02-18 00:01:10|640.48|637.68|640.72|637.92|640.72|637.92|640.48|637.68|0
1645142480000|2022-02-18 00:01:20|640.48|637.68|640.25|637.45|640.48|637.68|640.25|637.45|0
1645142490000|2022-02-18 00:01:30|640.14|637.34|639.55|636.75|640.14|637.34|639.55|636.75|0
1645142500000|2022-02-18 00:01:40|639.32|636.52|639.55|636.75|639.55|636.75|639.32|636.52|0
1645142510000|2022-02-18 00:01:50|639.44|636.64|639.55|636.75|639.55|636.75|639.44|636.64|0
1645142520000|2022-02-18 00:02:00|639.79|636.99|639.55|636.75|639.79|636.99|639.55|636.75|0
1645142530000|2022-02-18 00:02:10|639.79|636.99|638.86|636.06|639.79|636.99|638.86|636.06|0
1645142540000|2022-02-18 00:02:20|639.09|636.29|638.4|635.6|639.09|636.29|638.4|635.6|0
1645142550000|2022-02-18 00:02:30|638.16|635.36|638.4|635.6|638.4|635.6|638.16|635.36|0
1645142560000|2022-02-18 00:02:40|638.52|635.72|638.63|635.83|638.63|635.83|638.52|635.72|0
1645142570000|2022-02-18 00:02:50|638.75|635.95|638.86|636.06|639.09|636.29|638.75|635.95|0
1645142580000|2022-02-18 00:03:00|639.09|636.29|639.09|636.29|639.09|636.29|639.09|636.29|0
1645142590000|2022-02-18 00:03:10|638.98|636.18|638.63|635.83|638.98|636.18|638.63|635.83|0
1645142600000|2022-02-18 00:03:20|638.86|636.06|639.09|636.29|639.09|636.29|638.86|636.06|0
1645142610000|2022-02-18 00:03:30|639.32|636.52|639.09|636.29|639.32|636.52|639.09|636.29|0
1645142620000|2022-02-18 00:03:40|638.86|636.06|638.86|636.06|638.86|636.06|638.63|635.83|0
1645142630000|2022-02-18 00:03:50|638.63|635.83|639.21|636.41|639.21|636.41|638.63|635.83|0
1645142640000|2022-02-18 00:04:00|639.09|636.29|639.32|636.52|639.32|636.52|638.86|636.06|0
1645142650000|2022-02-18 00:04:10|639.09|636.29|638.98|636.18|639.09|636.29|638.98|636.18|0
1645142660000|2022-02-18 00:04:20|638.86|636.06|639.21|636.41|639.21|636.41|638.86|636.06|0
1645142670000|2022-02-18 00:04:30|639.32|636.52|639.09|636.29|639.32|636.52|639.09|636.29|0
1645142680000|2022-02-18 00:04:40|639.21|636.41|639.21|636.41|639.21|636.41|639.21|636.41|0
1645142690000|2022-02-18 00:04:50|638.75|635.95|638.86|636.06|638.86|636.06|638.75|635.95|0
1645142700000|2022-02-18 00:05:00|639.32|636.52|639.67|636.87|639.67|636.87|639.32|636.52|0
1645142710000|2022-02-18 00:05:10|639.79|636.99|639.79|636.99|639.79|636.99|639.79|636.99|0
1645142720000|2022-02-18 00:05:20|640.02|637.22|640.25|637.45|640.25|637.45|640.02|637.22|0
1645142730000|2022-02-18 00:05:30|640.48|637.68|640.48|637.68|640.48|637.68|640.48|637.68|0
1645142740000|2022-02-18 00:05:40|640.25|637.45|640.02|637.22|640.25|637.45|640.02|637.22|0
1645142750000|2022-02-18 00:05:50|639.79|636.99|639.79|636.99|639.79|636.99|639.79|636.99|0
1645142760000|2022-02-18 00:06:00|640.02|637.22|639.32|636.52|640.02|637.22|639.32|636.52|0
1645142770000|2022-02-18 00:06:10|639.55|636.75|639.44|636.64|639.55|636.75|639.44|636.64|0
1645142780000|2022-02-18 00:06:20|640.02|637.22|640.02|637.22|640.02|637.22|639.79|636.99|0
1645142790000|2022-02-18 00:06:30|639.79|636.99|639.55|636.75|639.79|636.99|639.55|636.75|0
1645142800000|2022-02-18 00:06:40|639.44|636.64|639.79|636.99|639.79|636.99|639.44|636.64|0
1645142810000|2022-02-18 00:06:50|640.02|637.22|640.02|637.22|640.02|637.22|640.02|637.22|0
1645142820000|2022-02-18 00:07:00|639.79|636.99|639.79|636.99|639.79|636.99|639.44|636.64|0
1645142830000|2022-02-18 00:07:10|639.67|636.87|639.67|636.87|639.67|636.87|639.67|636.87|0
1645142840000|2022-02-18 00:07:20|639.79|636.99|640.02|637.22|640.02|637.22|639.79|636.99|0
1645142850000|2022-02-18 00:07:30|639.79|636.99|639.79|636.99|639.79|636.99|639.79|636.99|0
1645142860000|2022-02-18 00:07:40|639.55|636.75|639.55|636.75|639.55|636.75|639.44|636.64|0
1645142870000|2022-02-18 00:07:50|639.67|636.87|640.02|637.22|640.02|637.22|639.67|636.87|0
1645142880000|2022-02-18 00:08:00|640.14|637.34|639.79|636.99|640.14|637.34|639.79|636.99|0
1645142890000|2022-02-18 00:08:10|640.02|637.22|639.09|636.29|640.02|637.22|639.09|636.29|0
1645142900000|2022-02-18 00:08:20|639.32|636.52|639.32|636.52|639.32|636.52|639.32|636.52|0
1645142910000|2022-02-18 00:08:30|639.09|636.29|639.09|636.29|639.09|636.29|639.09|636.29|0
1645142920000|2022-02-18 00:08:40|639.32|636.52|639.44|636.64|639.44|636.64|639.21|636.41|0
1645142930000|2022-02-18 00:08:50|639.55|636.75|639.55|636.75|639.55|636.75|639.44|636.64|0
1645142940000|2022-02-18 00:09:00|639.67|636.87|640.02|637.22|640.02|637.22|639.67|636.87|0
1645142950000|2022-02-18 00:09:10|640.14|637.34|640.48|637.68|640.48|637.68|640.14|637.34|0
1645142970000|2022-02-18 00:09:30|640.02|637.22|639.91|637.11|640.02|637.22|639.91|637.11|0
1645142980000|2022-02-18 00:09:40|640.02|637.22|639.79|636.99|640.02|637.22|639.79|636.99|0
1645142990000|2022-02-18 00:09:50|639.67|636.87|639.55|636.75|639.67|636.87|639.44|636.64|0
1645143000000|2022-02-18 00:10:00|640.02|637.22|639.67|636.87|640.02|637.22|639.67|636.87|0
1645143010000|2022-02-18 00:10:10|639.79|636.99|639.79|636.99|639.79|636.99|639.79|636.99|0
1645143020000|2022-02-18 00:10:20|639.91|637.11|639.79|636.99|640.25|637.45|639.79|636.99|0
1645143030000|2022-02-18 00:10:30|639.55|636.75|639.55|636.75|639.55|636.75|639.55|636.75|0
1645143040000|2022-02-18 00:10:40|639.67|636.87|639.55|636.75|639.67|636.87|639.55|636.75|0
1645143050000|2022-02-18 00:10:50|639.44|636.64|639.32|636.52|639.44|636.64|639.32|636.52|0
1645143060000|2022-02-18 00:11:00|639.09|636.29|640.02|637.22|640.02|637.22|639.09|636.29|0
1645143070000|2022-02-18 00:11:10|639.79|636.99|639.91|637.11|640.02|637.22|639.79|636.99|0
1645143080000|2022-02-18 00:11:20|639.32|636.52|639.55|636.75|639.55|636.75|639.32|636.52|0
1645143090000|2022-02-18 00:11:30|640.02|637.22|640.25|637.45|640.25|637.45|640.02|637.22|0
1645143100000|2022-02-18 00:11:40|640.02|637.22|639.91|637.11|640.02|637.22|639.91|637.11|0
1645143110000|2022-02-18 00:11:50|639.55|636.75|639.09|636.29|639.55|636.75|639.09|636.29|0
1645143120000|2022-02-18 00:12:00|638.86|636.06|639.44|636.64|639.44|636.64|638.75|635.95|0
1645143130000|2022-02-18 00:12:10|639.67|636.87|639.55|636.75|639.67|636.87|639.55|636.75|0
1645143140000|2022-02-18 00:12:20|639.32|636.52|639.32|636.52|639.44|636.64|639.32|636.52|0
1645143150000|2022-02-18 00:12:30|639.44|636.64|639.44|636.64|639.44|636.64|639.32|636.52|0
1645143160000|2022-02-18 00:12:40|639.32|636.52|639.55|636.75|639.55|636.75|639.32|636.52|0
1645143170000|2022-02-18 00:12:50|639.44|636.64|639.21|636.41|639.44|636.64|639.09|636.29|0
1645143180000|2022-02-18 00:13:00|639.32|636.52|640.48|637.68|640.48|637.68|639.21|636.41|0
1645143190000|2022-02-18 00:13:10|640.25|637.45|640.25|637.45|640.25|637.45|640.02|637.22|0
1645143200000|2022-02-18 00:13:20|640.71|637.91|640.71|637.91|640.71|637.91|640.48|637.68|0
1645143210000|2022-02-18 00:13:30|640.95|638.15|640.83|638.03|640.95|638.15|640.83|638.03|0
1645143220000|2022-02-18 00:13:40|640.95|638.15|641.3|638.5|641.41|638.61|640.95|638.15|0
1645143230000|2022-02-18 00:13:50|641.41|638.61|641.18|638.38|641.41|638.61|641.18|638.38|0
1645143240000|2022-02-18 00:14:00|641.07|638.27|640.48|637.68|641.07|638.27|640.48|637.68|0
1645143250000|2022-02-18 00:14:10|640.71|637.91|640.6|637.8|640.95|638.15|640.6|637.8|0
1645143260000|2022-02-18 00:14:20|640.48|637.68|640.37|637.57|640.48|637.68|640.02|637.22|0
1645143270000|2022-02-18 00:14:30|640.25|637.45|640.02|637.22|640.25|637.45|640.02|637.22|0
1645143280000|2022-02-18 00:14:40|640.25|637.45|640.02|637.22|640.25|637.45|639.78|636.98|0
1645143290000|2022-02-18 00:14:50|640.25|637.45|640.25|637.45|640.25|637.45|640.02|637.22|0
1645143300000|2022-02-18 00:15:00|639.78|636.98|639.91|637.11|639.91|637.11|639.78|636.98|0
1645143310000|2022-02-18 00:15:10|640.25|637.45|640.37|637.57|640.37|637.57|640.02|637.22|0
1645143320000|2022-02-18 00:15:20|640.71|637.91|640.95|638.15|641.07|638.27|640.71|637.91|0
1645143330000|2022-02-18 00:15:30|641.41|638.61|642.11|639.31|642.11|639.31|641.41|638.61|0
1645143340000|2022-02-18 00:15:40|641.87|639.07|642.57|639.77|642.57|639.77|641.87|639.07|0
1645143350000|2022-02-18 00:15:50|642.23|639.43|641.87|639.07|642.34|639.54|641.87|639.07|0
1645143360000|2022-02-18 00:16:00|642.11|639.31|643.03|640.23|643.03|640.23|642.11|639.31|0
1645143370000|2022-02-18 00:16:10|642.92|640.12|643.03|640.23|643.03|640.23|642.57|639.77|0
1645143380000|2022-02-18 00:16:20|643.27|640.47|643.96|641.16|643.96|641.16|643.27|640.47|0
1645143390000|2022-02-18 00:16:30|644.2|641.4|643.5|640.7|644.2|641.4|643.5|640.7|0
1645143400000|2022-02-18 00:16:40|643.03|640.23|643.03|640.23|643.27|640.47|643.03|640.23|0
1645143410000|2022-02-18 00:16:50|642.8|640|643.03|640.23|643.03|640.23|642.8|640|0
1645143420000|2022-02-18 00:17:00|643.27|640.47|643.27|640.47|643.27|640.47|643.27|640.47|0
1645143430000|2022-02-18 00:17:10|643.03|640.23|643.27|640.47|643.27|640.47|642.8|640|0
1645143440000|2022-02-18 00:17:20|643.03|640.23|642.92|640.12|643.03|640.23|642.8|640|0
1645143450000|2022-02-18 00:17:30|643.03|640.23|643.03|640.23|643.27|640.47|643.03|640.23|0
1645143460000|2022-02-18 00:17:40|643.27|640.47|643.39|640.59|643.39|640.59|643.27|640.47|0
1645143470000|2022-02-18 00:17:50|643.73|640.93|643.03|640.23|643.73|640.93|643.03|640.23|0
1645143480000|2022-02-18 00:18:00|642.8|640|643.03|640.23|643.03|640.23|642.69|639.89|0
1645143490000|2022-02-18 00:18:10|642.8|640|642.8|640|643.03|640.23|642.8|640|0
1645143500000|2022-02-18 00:18:20|642.69|639.89|642.34|639.54|642.69|639.89|642.34|639.54|0
1645143510000|2022-02-18 00:18:30|642.23|639.43|642.23|639.43|642.23|639.43|642.23|639.43|0
1645143520000|2022-02-18 00:18:40|642.34|639.54|642.46|639.66|642.46|639.66|642.34|639.54|0
1645143530000|2022-02-18 00:18:50|642.34|639.54|642.11|639.31|642.34|639.54|642.11|639.31|0
1645143540000|2022-02-18 00:19:00|641.87|639.07|642.57|639.77|642.57|639.77|641.87|639.07|0
1645143560000|2022-02-18 00:19:20|642.34|639.54|642.11|639.31|642.34|639.54|642.11|639.31|0
1645143570000|2022-02-18 00:19:30|641.99|639.19|641.87|639.07|642.11|639.31|641.87|639.07|0
1645143580000|2022-02-18 00:19:40|642.11|639.31|642.11|639.31|642.11|639.31|641.99|639.19|0
1645143590000|2022-02-18 00:19:50|641.87|639.07|641.87|639.07|641.87|639.07|641.87|639.07|0
1645143600000|2022-02-18 00:20:00|642.11|639.31|642.57|639.77|642.57|639.77|642.11|639.31|0
1645143610000|2022-02-18 00:20:10|642.8|640|643.16|640.36|643.16|640.36|642.8|640|0
1645143620000|2022-02-18 00:20:20|643.27|640.47|643.5|640.7|643.5|640.7|643.27|640.47|0
1645143630000|2022-02-18 00:20:30|643.73|640.93|643.27|640.47|643.73|640.93|643.27|640.47|0
1645143640000|2022-02-18 00:20:40|643.39|640.59|643.5|640.7|643.5|640.7|643.39|640.59|0
1645143650000|2022-02-18 00:20:50|643.73|640.93|643.73|640.93|643.85|641.05|643.73|640.93|0
1645143660000|2022-02-18 00:21:00|643.96|641.16|644.43|641.63|644.43|641.63|643.96|641.16|0
1645143670000|2022-02-18 00:21:10|644.08|641.28|643.73|640.93|644.2|641.4|643.73|640.93|0
1645143680000|2022-02-18 00:21:20|643.96|641.16|643.03|640.23|643.96|641.16|643.03|640.23|0
1645143690000|2022-02-18 00:21:30|643.5|640.7|644.08|641.28|644.08|641.28|643.5|640.7|0
1645143700000|2022-02-18 00:21:40|644.2|641.4|643.5|640.7|644.2|641.4|643.5|640.7|0
1645143710000|2022-02-18 00:21:50|643.73|640.93|643.96|641.16|643.96|641.16|643.73|640.93|0
1645143720000|2022-02-18 00:22:00|644.2|641.4|644.66|641.86|644.66|641.86|644.2|641.4|0
1645143730000|2022-02-18 00:22:10|644.55|641.75|644.55|641.75|644.66|641.86|644.43|641.63|0
1645143740000|2022-02-18 00:22:20|644.43|641.63|644.32|641.52|644.43|641.63|644.2|641.4|0
1645143750000|2022-02-18 00:22:30|644.43|641.63|644.43|641.63|644.89|642.09|644.43|641.63|0
1645143760000|2022-02-18 00:22:40|644.2|641.4|644.43|641.63|644.43|641.63|644.2|641.4|0
1645143770000|2022-02-18 00:22:50|644.2|641.4|644.2|641.4|644.2|641.4|644.2|641.4|0
1645143780000|2022-02-18 00:23:00|644.43|641.63|645.36|642.56|645.36|642.56|644.43|641.63|0
1645143800000|2022-02-18 00:23:20|645.59|642.79|644.43|641.63|645.59|642.79|644.43|641.63|0
1645143810000|2022-02-18 00:23:30|644.66|641.86|644.89|642.09|644.89|642.09|644.66|641.86|0
1645143820000|2022-02-18 00:23:40|644.66|641.86|644.66|641.86|644.66|641.86|644.43|641.63|0
1645143830000|2022-02-18 00:23:50|644.43|641.63|644.43|641.63|644.66|641.86|644.43|641.63|0
1645143840000|2022-02-18 00:24:00|644.66|641.86|644.66|641.86|645.01|642.21|644.66|641.86|0
1645143850000|2022-02-18 00:24:10|644.55|641.75|644.66|641.86|644.66|641.86|644.55|641.75|0
1645143860000|2022-02-18 00:24:20|644.89|642.09|644.66|641.86|644.89|642.09|644.43|641.63|0
1645143870000|2022-02-18 00:24:30|644.55|641.75|644.43|641.63|644.55|641.75|644.43|641.63|0
1645143880000|2022-02-18 00:24:40|644.55|641.75|644.66|641.86|644.66|641.86|644.55|641.75|0
1645143890000|2022-02-18 00:24:50|644.43|641.63|644.66|641.86|644.66|641.86|644.43|641.63|0
1645143900000|2022-02-18 00:25:00|645.13|642.33|644.89|642.09|645.13|642.33|644.89|642.09|0
1645143910000|2022-02-18 00:25:10|644.66|641.86|645.36|642.56|645.36|642.56|644.66|641.86|0
1645143920000|2022-02-18 00:25:20|645.13|642.33|645.13|642.33|645.36|642.56|644.89|642.09|0
1645143930000|2022-02-18 00:25:30|645.36|642.56|645.13|642.33|645.36|642.56|645.13|642.33|0
1645143940000|2022-02-18 00:25:40|644.89|642.09|644.66|641.86|644.89|642.09|644.66|641.86|0
1645143950000|2022-02-18 00:25:50|644.55|641.75|644.2|641.4|644.55|641.75|644.2|641.4|0
1645143960000|2022-02-18 00:26:00|643.96|641.16|643.96|641.16|643.96|641.16|643.96|641.16|0
1645143970000|2022-02-18 00:26:10|644.08|641.28|643.96|641.16|644.2|641.4|643.96|641.16|0
1645143980000|2022-02-18 00:26:20|643.73|640.93|643.96|641.16|643.96|641.16|643.73|640.93|0
1645143990000|2022-02-18 00:26:30|644.08|641.28|644.08|641.28|644.2|641.4|643.96|641.16|0
1645144000000|2022-02-18 00:26:40|643.96|641.16|643.96|641.16|643.96|641.16|643.73|640.93|0
1645144010000|2022-02-18 00:26:50|643.85|641.05|643.96|641.16|643.96|641.16|643.85|641.05|0
1645144020000|2022-02-18 00:27:00|643.85|641.05|643.96|641.16|643.96|641.16|643.73|640.93|0
1645144030000|2022-02-18 00:27:10|644.2|641.4|644.2|641.4|644.32|641.52|644.2|641.4|0
1645144040000|2022-02-18 00:27:20|643.96|641.16|643.96|641.16|643.96|641.16|643.96|641.16|0
1645144050000|2022-02-18 00:27:30|644.08|641.28|643.73|640.93|644.08|641.28|643.73|640.93|0
1645144060000|2022-02-18 00:27:40|643.96|641.16|643.73|640.93|643.96|641.16|643.73|640.93|0
1645144070000|2022-02-18 00:27:50|643.5|640.7|643.5|640.7|643.5|640.7|643.5|640.7|0
1645144080000|2022-02-18 00:28:00|643.62|640.82|643.62|640.82|643.62|640.82|643.62|640.82|0
1645144090000|2022-02-18 00:28:10|643.73|640.93|643.62|640.82|643.73|640.93|643.62|640.82|0
1645144100000|2022-02-18 00:28:20|643.73|640.93|643.73|640.93|643.73|640.93|643.73|640.93|0
1645144110000|2022-02-18 00:28:30|643.5|640.7|643.5|640.7|643.5|640.7|643.5|640.7|0
1645144120000|2022-02-18 00:28:40|643.39|640.59|643.5|640.7|643.5|640.7|643.39|640.59|0
1645144130000|2022-02-18 00:28:50|643.85|641.05|643.62|640.82|643.85|641.05|643.62|640.82|0
1645144140000|2022-02-18 00:29:00|643.5|640.7|643.27|640.47|643.5|640.7|643.27|640.47|0
1645144150000|2022-02-18 00:29:10|643.5|640.7|643.27|640.47|643.5|640.7|643.27|640.47|0
1645144160000|2022-02-18 00:29:20|643.39|640.59|643.03|640.23|643.39|640.59|642.8|640|0
1645144170000|2022-02-18 00:29:30|643.27|640.47|643.27|640.47|643.27|640.47|643.27|640.47|0
1645144180000|2022-02-18 00:29:40|643.03|640.23|643.03|640.23|643.03|640.23|643.03|640.23|0
1645144190000|2022-02-18 00:29:50|643.5|640.7|643.5|640.7|643.5|640.7|643.5|640.7|0
1645144200000|2022-02-18 00:30:00|643.62|640.82|643.27|640.47|643.62|640.82|643.27|640.47|0
1645144210000|2022-02-18 00:30:10|643.39|640.59|642.69|639.89|643.39|640.59|642.69|639.89|0
1645144220000|2022-02-18 00:30:20|642.57|639.77|642.57|639.77|642.8|640|642.57|639.77|0
1645144230000|2022-02-18 00:30:30|642.8|640|642.92|640.12|642.92|640.12|642.8|640|0
1645144240000|2022-02-18 00:30:40|642.8|640|642.8|640|642.8|640|642.8|640|0
1645144250000|2022-02-18 00:30:50|643.03|640.23|643.26|640.46|643.26|640.46|643.03|640.23|0
1645144260000|2022-02-18 00:31:00|643.03|640.23|643.03|640.23|643.03|640.23|642.8|640|0
1645144270000|2022-02-18 00:31:10|643.15|640.35|643.03|640.23|643.15|640.35|643.03|640.23|0
1645144280000|2022-02-18 00:31:20|643.26|640.46|643.03|640.23|643.26|640.46|643.03|640.23|0
1645144290000|2022-02-18 00:31:30|643.26|640.46|643.26|640.46|643.26|640.46|643.26|640.46|0
1645144300000|2022-02-18 00:31:40|643.5|640.7|643.5|640.7|643.5|640.7|643.39|640.59|0
1645144310000|2022-02-18 00:31:50|643.85|641.05|643.96|641.16|644.19|641.39|643.85|641.05|0
1645144320000|2022-02-18 00:32:00|644.19|641.39|644.66|641.86|644.66|641.86|644.19|641.39|0
1645144330000|2022-02-18 00:32:10|644.89|642.09|645.12|642.32|645.12|642.32|644.89|642.09|0
1645144340000|2022-02-18 00:32:20|644.89|642.09|644.32|641.52|644.89|642.09|644.32|641.52|0
1645144350000|2022-02-18 00:32:30|644.43|641.63|644.32|641.52|644.43|641.63|644.32|641.52|0
1645144360000|2022-02-18 00:32:40|644.19|641.39|644.19|641.39|644.43|641.63|644.19|641.39|0
1645144370000|2022-02-18 00:32:50|643.73|640.93|643.39|640.59|643.73|640.93|643.39|640.59|0
1645144380000|2022-02-18 00:33:00|643.5|640.7|643.62|640.82|643.62|640.82|643.5|640.7|0
1645144390000|2022-02-18 00:33:10|643.73|640.93|644.19|641.39|644.19|641.39|643.73|640.93|0
1645144400000|2022-02-18 00:33:20|644.08|641.28|644.19|641.39|644.19|641.39|644.08|641.28|0
1645144410000|2022-02-18 00:33:30|644.43|641.63|644.89|642.09|644.89|642.09|644.43|641.63|0
1645144420000|2022-02-18 00:33:40|645.12|642.32|644.89|642.09|645.12|642.32|644.89|642.09|0
1645144430000|2022-02-18 00:33:50|645.01|642.21|644.66|641.86|645.12|642.32|644.66|641.86|0
1645144440000|2022-02-18 00:34:00|644.43|641.63|644.43|641.63|644.43|641.63|644.43|641.63|0
1645144450000|2022-02-18 00:34:10|644.66|641.86|644.19|641.39|644.66|641.86|644.19|641.39|0
1645144460000|2022-02-18 00:34:20|644.31|641.51|644.19|641.39|644.31|641.51|644.19|641.39|0
1645144470000|2022-02-18 00:34:30|644.31|641.51|643.96|641.16|644.31|641.51|643.96|641.16|0
1645144480000|2022-02-18 00:34:40|643.73|640.93|643.96|641.16|644.19|641.39|643.73|640.93|0
1645144490000|2022-02-18 00:34:50|643.85|641.05|643.96|641.16|644.19|641.39|643.85|641.05|0
1645144500000|2022-02-18 00:35:00|644.19|641.39|644.43|641.63|644.43|641.63|644.19|641.39|0
1645144510000|2022-02-18 00:35:10|644.31|641.51|644.43|641.63|644.43|641.63|644.19|641.39|0
1645144520000|2022-02-18 00:35:20|644.66|641.86|644.66|641.86|644.66|641.86|644.66|641.86|0
1645144530000|2022-02-18 00:35:30|644.89|642.09|645.12|642.32|645.12|642.32|644.89|642.09|0
1645144540000|2022-02-18 00:35:40|645.36|642.56|645.36|642.56|645.36|642.56|645.12|642.32|0
1645144550000|2022-02-18 00:35:50|645.59|642.79|645.59|642.79|645.59|642.79|645.59|642.79|0
1645144560000|2022-02-18 00:36:00|645.82|643.02|645.36|642.56|645.82|643.02|645.36|642.56|0
1645144570000|2022-02-18 00:36:10|645.48|642.68|645.36|642.56|645.59|642.79|645.36|642.56|0
1645144580000|2022-02-18 00:36:20|645.12|642.32|644.89|642.09|645.12|642.32|644.78|641.98|0
1645144590000|2022-02-18 00:36:30|645.12|642.32|645.01|642.21|645.12|642.32|644.89|642.09|0
1645144600000|2022-02-18 00:36:40|645.12|642.32|644.89|642.09|645.12|642.32|644.89|642.09|0
1645144610000|2022-02-18 00:36:50|645.12|642.32|645.12|642.32|645.12|642.32|645.12|642.32|0
1645144620000|2022-02-18 00:37:00|644.89|642.09|645.01|642.21|645.12|642.32|644.89|642.09|0
1645144630000|2022-02-18 00:37:10|645.12|642.32|644.89|642.09|645.12|642.32|644.89|642.09|0
1645144640000|2022-02-18 00:37:20|645.12|642.32|645.36|642.56|645.59|642.79|645.12|642.32|0
1645144650000|2022-02-18 00:37:30|645.24|642.44|645.36|642.56|645.36|642.56|645.12|642.32|0
1645144660000|2022-02-18 00:37:40|645.48|642.68|645.48|642.68|645.48|642.68|645.48|642.68|0
1645144670000|2022-02-18 00:37:50|645.59|642.79|646.52|643.72|646.52|643.72|645.59|642.79|0
1645144680000|2022-02-18 00:38:00|646.05|643.25|645.36|642.56|646.05|643.25|645.36|642.56|0
1645144690000|2022-02-18 00:38:10|645.59|642.79|645.82|643.02|645.82|643.02|645.59|642.79|0
1645144700000|2022-02-18 00:38:20|645.59|642.79|645.12|642.32|645.59|642.79|645.12|642.32|0
1645144710000|2022-02-18 00:38:30|645.36|642.56|645.12|642.32|645.36|642.56|645.12|642.32|0
1645144720000|2022-02-18 00:38:40|645.24|642.44|645.24|642.44|645.36|642.56|645.24|642.44|0
1645144730000|2022-02-18 00:38:50|645.36|642.56|645.36|642.56|645.59|642.79|645.36|642.56|0
1645144740000|2022-02-18 00:39:00|645.12|642.32|644.89|642.09|645.12|642.32|644.78|641.98|0
1645144750000|2022-02-18 00:39:10|644.66|641.86|644.55|641.75|644.66|641.86|644.55|641.75|0
1645144760000|2022-02-18 00:39:20|644.43|641.63|644.43|641.63|644.43|641.63|644.31|641.51|0
1645144770000|2022-02-18 00:39:30|644.31|641.51|644.19|641.39|644.43|641.63|644.19|641.39|0
1645144780000|2022-02-18 00:39:40|643.96|641.16|643.96|641.16|643.96|641.16|643.96|641.16|0
1645144790000|2022-02-18 00:39:50|644.19|641.39|644.43|641.63|644.66|641.86|644.19|641.39|0
1645144800000|2022-02-18 00:40:00|644.89|642.09|644.89|642.09|644.89|642.09|644.89|642.09|0
1645144810000|2022-02-18 00:40:10|644.78|641.98|644.66|641.86|644.78|641.98|644.66|641.86|0
1645144820000|2022-02-18 00:40:20|644.43|641.63|644.89|642.09|644.89|642.09|644.19|641.39|0
1645144830000|2022-02-18 00:40:30|644.78|641.98|644.43|641.63|644.78|641.98|644.43|641.63|0
1645144840000|2022-02-18 00:40:40|644.66|641.86|644.66|641.86|644.66|641.86|644.31|641.51|0
1645144850000|2022-02-18 00:40:50|644.43|641.63|644.43|641.63|644.43|641.63|644.43|641.63|0
1645144860000|2022-02-18 00:41:00|644.66|641.86|644.43|641.63|644.66|641.86|644.43|641.63|0
1645144870000|2022-02-18 00:41:10|645.12|642.32|645.12|642.32|645.12|642.32|644.66|641.86|0
1645144880000|2022-02-18 00:41:20|645.36|642.56|645.36|642.56|645.59|642.79|645.36|642.56|0
1645144890000|2022-02-18 00:41:30|645.12|642.32|645.12|642.32|645.12|642.32|645.12|642.32|0
1645144900000|2022-02-18 00:41:40|645.36|642.56|645.24|642.44|645.36|642.56|645.12|642.32|0
1645144910000|2022-02-18 00:41:50|645.12|642.32|645.24|642.44|645.24|642.44|645.12|642.32|0
1645144920000|2022-02-18 00:42:00|645.12|642.32|645.36|642.56|645.36|642.56|645.12|642.32|0
1645144940000|2022-02-18 00:42:20|645.12|642.32|645.12|642.32|645.12|642.32|645.12|642.32|0
1645144950000|2022-02-18 00:42:30|645.36|642.56|645.59|642.79|645.59|642.79|645.36|642.56|0
1645144960000|2022-02-18 00:42:40|645.82|643.02|645.59|642.79|645.82|643.02|645.59|642.79|0
1645144970000|2022-02-18 00:42:50|645.71|642.91|645.59|642.79|645.71|642.91|645.48|642.68|0
1645144980000|2022-02-18 00:43:00|645.48|642.68|645.12|642.32|645.48|642.68|645.12|642.32|0
1645145000000|2022-02-18 00:43:20|645.35|642.55|645.12|642.32|645.35|642.55|644.89|642.09|0
1645145010000|2022-02-18 00:43:30|645.35|642.55|645.35|642.55|645.35|642.55|645.35|642.55|0
1645145020000|2022-02-18 00:43:40|645.59|642.79|645.59|642.79|645.59|642.79|645.59|642.79|0
1645145030000|2022-02-18 00:43:50|645.35|642.55|645.35|642.55|645.35|642.55|645.35|642.55|0
1645145040000|2022-02-18 00:44:00|645.12|642.32|645.01|642.21|645.12|642.32|645.01|642.21|0
1645145050000|2022-02-18 00:44:10|644.89|642.09|644.89|642.09|644.89|642.09|644.66|641.86|0
1645145060000|2022-02-18 00:44:20|644.66|641.86|644.66|641.86|644.66|641.86|644.66|641.86|0
1645145070000|2022-02-18 00:44:30|644.89|642.09|644.89|642.09|644.89|642.09|644.89|642.09|0
1645145080000|2022-02-18 00:44:40|645.12|642.32|645.12|642.32|645.12|642.32|644.89|642.09|0
1645145090000|2022-02-18 00:44:50|645.35|642.55|645.59|642.79|645.59|642.79|645.35|642.55|0
1645145100000|2022-02-18 00:45:00|645.82|643.02|645.59|642.79|645.82|643.02|645.59|642.79|0
1645145110000|2022-02-18 00:45:10|645.82|643.02|645.35|642.55|645.82|643.02|645.35|642.55|0
1645145120000|2022-02-18 00:45:20|645.12|642.32|645.35|642.55|645.35|642.55|645.12|642.32|0
1645145130000|2022-02-18 00:45:30|645.12|642.32|645.24|642.44|645.35|642.55|645.12|642.32|0
1645145140000|2022-02-18 00:45:40|645.12|642.32|645.12|642.32|645.12|642.32|644.89|642.09|0
1645145150000|2022-02-18 00:45:50|644.89|642.09|644.66|641.86|645.12|642.32|644.66|641.86|0
1645145160000|2022-02-18 00:46:00|644.89|642.09|645.01|642.21|645.12|642.32|644.89|642.09|0
1645145170000|2022-02-18 00:46:10|645.12|642.32|645.59|642.79|645.59|642.79|645.12|642.32|0
1645145180000|2022-02-18 00:46:20|645.35|642.55|645.35|642.55|645.35|642.55|645.35|642.55|0
1645145200000|2022-02-18 00:46:40|645.12|642.32|645.12|642.32|645.12|642.32|644.89|642.09|0
1645145210000|2022-02-18 00:46:50|645.35|642.55|645.59|642.79|645.59|642.79|645.35|642.55|0
1645145220000|2022-02-18 00:47:00|645.82|643.02|646.05|643.25|646.05|643.25|645.82|643.02|0
1645145230000|2022-02-18 00:47:10|645.94|643.14|645.59|642.79|645.94|643.14|645.59|642.79|0
1645145240000|2022-02-18 00:47:20|645.71|642.91|645.71|642.91|645.71|642.91|645.59|642.79|0
1645145250000|2022-02-18 00:47:30|645.59|642.79|645.59|642.79|645.59|642.79|645.48|642.68|0
1645145260000|2022-02-18 00:47:40|645.82|643.02|645.59|642.79|645.82|643.02|645.59|642.79|0
1645145280000|2022-02-18 00:48:00|645.82|643.02|646.17|643.37|646.17|643.37|645.82|643.02|0
1645145290000|2022-02-18 00:48:10|646.52|643.72|647.22|644.42|647.22|644.42|646.52|643.72|0
1645145300000|2022-02-18 00:48:20|646.98|644.18|647.22|644.42|647.22|644.42|646.98|644.18|0
1645145310000|2022-02-18 00:48:30|646.98|644.18|646.75|643.95|646.98|644.18|646.75|643.95|0
1645145320000|2022-02-18 00:48:40|646.87|644.07|646.75|643.95|646.87|644.07|646.75|643.95|0
1645145330000|2022-02-18 00:48:50|646.98|644.18|647.22|644.42|647.22|644.42|646.98|644.18|0
1645145340000|2022-02-18 00:49:00|647.45|644.65|647.45|644.65|647.45|644.65|647.45|644.65|0
1645145350000|2022-02-18 00:49:10|647.91|645.11|648.15|645.35|648.15|645.35|647.91|645.11|0
1645145360000|2022-02-18 00:49:20|648.38|645.58|648.15|645.35|648.38|645.58|648.15|645.35|0
1645145370000|2022-02-18 00:49:30|647.91|645.11|647.68|644.88|647.91|645.11|647.68|644.88|0
1645145380000|2022-02-18 00:49:40|647.91|645.11|647.68|644.88|647.91|645.11|647.68|644.88|0
1645145390000|2022-02-18 00:49:50|647.45|644.65|647.91|645.11|647.91|645.11|647.45|644.65|0
1645145400000|2022-02-18 00:50:00|648.15|645.35|648.84|646.04|648.84|646.04|648.15|645.35|0
1645145410000|2022-02-18 00:50:10|649.31|646.51|648.84|646.04|649.31|646.51|648.84|646.04|0
1645145420000|2022-02-18 00:50:20|649.08|646.28|649.31|646.51|649.78|646.98|649.08|646.28|0
1645145430000|2022-02-18 00:50:30|649.54|646.74|649.54|646.74|649.54|646.74|649.43|646.63|0
1645145440000|2022-02-18 00:50:40|649.31|646.51|649.31|646.51|649.31|646.51|649.08|646.28|0
1645145450000|2022-02-18 00:50:50|649.2|646.4|649.08|646.28|649.31|646.51|648.84|646.04|0
1645145460000|2022-02-18 00:51:00|649.31|646.51|649.54|646.74|649.78|646.98|649.31|646.51|0
1645145470000|2022-02-18 00:51:10|649.66|646.86|649.54|646.74|650.01|647.21|649.54|646.74|0
1645145480000|2022-02-18 00:51:20|649.78|646.98|649.31|646.51|649.78|646.98|649.31|646.51|0
1645145490000|2022-02-18 00:51:30|649.08|646.28|648.84|646.04|649.31|646.51|648.84|646.04|0
1645145500000|2022-02-18 00:51:40|648.73|645.93|648.61|645.81|648.84|646.04|648.61|645.81|0
1645145510000|2022-02-18 00:51:50|648.27|645.47|647.45|644.65|648.27|645.47|647.45|644.65|0
1645145520000|2022-02-18 00:52:00|647.68|644.88|647.45|644.65|647.68|644.88|647.21|644.41|0
1645145530000|2022-02-18 00:52:10|647.21|644.41|647.45|644.65|647.45|644.65|647.21|644.41|0
1645145550000|2022-02-18 00:52:30|647.34|644.54|647.45|644.65|647.45|644.65|647.34|644.54|0
1645145570000|2022-02-18 00:52:50|647.21|644.41|647.21|644.41|647.21|644.41|647.21|644.41|0
1645145580000|2022-02-18 00:53:00|646.98|644.18|646.52|643.72|646.98|644.18|646.52|643.72|0
1645145590000|2022-02-18 00:53:10|646.75|643.95|646.75|643.95|646.75|643.95|646.75|643.95|0
1645145600000|2022-02-18 00:53:20|646.52|643.72|645.59|642.79|646.52|643.72|645.59|642.79|0
1645145610000|2022-02-18 00:53:30|645.35|642.55|645.35|642.55|645.35|642.55|645.35|642.55|0
1645145620000|2022-02-18 00:53:40|645.12|642.32|645.24|642.44|645.24|642.44|645.12|642.32|0
1645145630000|2022-02-18 00:53:50|644.66|641.86|644.89|642.09|644.89|642.09|644.66|641.86|0
1645145650000|2022-02-18 00:54:10|645.01|642.21|645.35|642.55|645.35|642.55|645.01|642.21|0
1645145660000|2022-02-18 00:54:20|645.12|642.32|645.12|642.32|645.12|642.32|644.89|642.09|0
1645145670000|2022-02-18 00:54:30|645.24|642.44|645.35|642.55|645.35|642.55|645.24|642.44|0
1645145680000|2022-02-18 00:54:40|645.12|642.32|645.12|642.32|645.12|642.32|645.12|642.32|0
1645145690000|2022-02-18 00:54:50|644.89|642.09|644.42|641.62|644.89|642.09|644.42|641.62|0
1645145700000|2022-02-18 00:55:00|644.89|642.09|644.89|642.09|644.89|642.09|644.66|641.86|0
1645145710000|2022-02-18 00:55:10|644.66|641.86|644.66|641.86|644.66|641.86|644.66|641.86|0
1645145720000|2022-02-18 00:55:20|644.42|641.62|644.42|641.62|644.42|641.62|644.42|641.62|0
1645145740000|2022-02-18 00:55:40|644.19|641.39|644.19|641.39|644.19|641.39|644.19|641.39|0
1645145750000|2022-02-18 00:55:50|644.42|641.62|644.42|641.62|644.42|641.62|644.42|641.62|0
1645145760000|2022-02-18 00:56:00|644.19|641.39|644.19|641.39|644.19|641.39|644.19|641.39|0
1645145770000|2022-02-18 00:56:10|643.96|641.16|643.73|640.93|643.96|641.16|643.73|640.93|0
1645145780000|2022-02-18 00:56:20|644.19|641.39|643.96|641.16|644.19|641.39|643.96|641.16|0
1645145790000|2022-02-18 00:56:30|644.19|641.39|644.19|641.39|644.19|641.39|643.96|641.16|0
1645145800000|2022-02-18 00:56:40|643.96|641.16|643.96|641.16|643.96|641.16|643.96|641.16|0
1645145810000|2022-02-18 00:56:50|643.73|640.93|643.49|640.69|643.96|641.16|643.49|640.69|0
1645145820000|2022-02-18 00:57:00|643.73|640.93|643.73|640.93|643.73|640.93|643.73|640.93|0
1645145830000|2022-02-18 00:57:10|643.85|641.05|643.73|640.93|643.85|641.05|643.73|640.93|0
1645145840000|2022-02-18 00:57:20|643.49|640.69|643.03|640.23|643.49|640.69|642.8|640|0
1645145850000|2022-02-18 00:57:30|643.26|640.46|643.26|640.46|643.26|640.46|643.26|640.46|0
1645145860000|2022-02-18 00:57:40|643.03|640.23|642.8|640|643.03|640.23|642.8|640|0
1645145870000|2022-02-18 00:57:50|642.92|640.12|642.92|640.12|642.92|640.12|642.92|640.12|0
1645145880000|2022-02-18 00:58:00|642.8|640|642.8|640|643.03|640.23|642.8|640|0
1645145890000|2022-02-18 00:58:10|643.03|640.23|642.56|639.76|643.03|640.23|642.56|639.76|0
1645145900000|2022-02-18 00:58:20|642.8|640|643.03|640.23|643.03|640.23|642.8|640|0
1645145910000|2022-02-18 00:58:30|642.8|640|643.03|640.23|643.03|640.23|642.8|640|0
1645145920000|2022-02-18 00:58:40|642.92|640.12|643.49|640.69|643.49|640.69|642.92|640.12|0
1645145930000|2022-02-18 00:58:50|643.61|640.81|643.61|640.81|643.61|640.81|643.49|640.69|0
1645145940000|2022-02-18 00:59:00|643.73|640.93|643.61|640.81|643.73|640.93|643.61|640.81|0
1645145950000|2022-02-18 00:59:10|643.96|641.16|643.73|640.93|643.96|641.16|643.73|640.93|0
1645145960000|2022-02-18 00:59:20|643.61|640.81|643.61|640.81|643.61|640.81|643.61|640.81|0
1645145970000|2022-02-18 00:59:30|643.49|640.69|643.49|640.69|643.49|640.69|643.49|640.69|0
1645145980000|2022-02-18 00:59:40|643.26|640.46|643.26|640.46|643.26|640.46|643.26|640.46|0
1645146000000|2022-02-18 01:00:00|642.8|640|643.15|640.35|643.15|640.35|642.8|640|0
1645146010000|2022-02-18 01:00:10|643.03|640.23|642.92|640.12|643.03|640.23|642.8|640|0
1645146020000|2022-02-18 01:00:20|642.8|640|643.03|640.23|643.03|640.23|642.8|640|0
1645146030000|2022-02-18 01:00:30|643.15|640.35|643.03|640.23|643.15|640.35|643.03|640.23|0
1645146040000|2022-02-18 01:00:40|642.92|640.12|643.03|640.23|643.26|640.46|642.92|640.12|0
1645146050000|2022-02-18 01:00:50|642.92|640.12|643.03|640.23|643.03|640.23|642.92|640.12|0
1645146060000|2022-02-18 01:01:00|643.26|640.46|642.8|640|643.26|640.46|642.8|640|0
1645146070000|2022-02-18 01:01:10|642.33|639.53|641.99|639.19|642.33|639.53|641.99|639.19|0
1645146080000|2022-02-18 01:01:20|640.94|638.14|641.17|638.37|641.17|638.37|640.94|638.14|0
1645146090000|2022-02-18 01:01:30|641.4|638.6|641.4|638.6|641.52|638.72|641.4|638.6|0
1645146100000|2022-02-18 01:01:40|641.63|638.83|641.17|638.37|641.63|638.83|641.17|638.37|0
1645146110000|2022-02-18 01:01:50|641.06|638.26|641.4|638.6|641.4|638.6|641.06|638.26|0
1645146120000|2022-02-18 01:02:00|641.17|638.37|641.17|638.37|641.17|638.37|641.17|638.37|0
1645146130000|2022-02-18 01:02:10|641.4|638.6|641.4|638.6|641.4|638.6|641.4|638.6|0
1645146150000|2022-02-18 01:02:30|641.52|638.72|641.4|638.6|641.52|638.72|641.4|638.6|0
1645146160000|2022-02-18 01:02:40|641.63|638.83|641.63|638.83|641.63|638.83|641.4|638.6|0
1645146170000|2022-02-18 01:02:50|641.4|638.6|641.52|638.72|641.63|638.83|641.4|638.6|0
1645146180000|2022-02-18 01:03:00|641.63|638.83|641.63|638.83|641.63|638.83|641.52|638.72|0
1645146190000|2022-02-18 01:03:10|641.87|639.07|641.63|638.83|642.1|639.3|641.63|638.83|0
1645146200000|2022-02-18 01:03:20|641.75|638.95|641.87|639.07|641.87|639.07|641.63|638.83|0
1645146210000|2022-02-18 01:03:30|642.1|639.3|642.22|639.42|642.33|639.53|642.1|639.3|0
1645146220000|2022-02-18 01:03:40|642.1|639.3|642.33|639.53|642.33|639.53|642.1|639.3|0
1645146230000|2022-02-18 01:03:50|642.1|639.3|642.22|639.42|642.22|639.42|642.1|639.3|0
1645146240000|2022-02-18 01:04:00|642.33|639.53|642.33|639.53|642.33|639.53|642.33|639.53|0
1645146250000|2022-02-18 01:04:10|642.56|639.76|642.56|639.76|642.56|639.76|642.33|639.53|0
1645146260000|2022-02-18 01:04:20|642.68|639.88|642.56|639.76|642.8|640|642.56|639.76|0
1645146280000|2022-02-18 01:04:40|641.87|639.07|641.4|638.6|641.87|639.07|641.4|638.6|0
1645146290000|2022-02-18 01:04:50|641.52|638.72|641.29|638.49|641.52|638.72|641.17|638.37|0
1645146300000|2022-02-18 01:05:00|641.4|638.6|641.63|638.83|641.63|638.83|641.4|638.6|0
1645146310000|2022-02-18 01:05:10|641.87|639.07|642.33|639.53|642.33|639.53|641.87|639.07|0
1645146320000|2022-02-18 01:05:20|642.56|639.76|642.45|639.65|642.56|639.76|642.45|639.65|0
1645146330000|2022-02-18 01:05:30|642.56|639.76|642.33|639.53|642.56|639.76|642.33|639.53|0
1645146340000|2022-02-18 01:05:40|642.1|639.3|641.99|639.19|642.1|639.3|641.99|639.19|0
1645146350000|2022-02-18 01:05:50|641.87|639.07|641.87|639.07|641.87|639.07|641.87|639.07|0
1645146360000|2022-02-18 01:06:00|642.1|639.3|641.87|639.07|642.1|639.3|641.87|639.07|0
1645146380000|2022-02-18 01:06:20|642.1|639.3|642.1|639.3|642.1|639.3|642.1|639.3|0
1645146390000|2022-02-18 01:06:30|641.99|639.19|641.63|638.83|641.99|639.19|641.63|638.83|0
1645146400000|2022-02-18 01:06:40|641.75|638.95|641.4|638.6|641.87|639.07|641.4|638.6|0
1645146410000|2022-02-18 01:06:50|641.63|638.83|641.63|638.83|641.63|638.83|641.63|638.83|0
1645146420000|2022-02-18 01:07:00|641.52|638.72|641.17|638.37|641.52|638.72|640.94|638.14|0
1645146430000|2022-02-18 01:07:10|640.94|638.14|641.17|638.37|641.17|638.37|640.94|638.14|0
1645146440000|2022-02-18 01:07:20|640.94|638.14|641.17|638.37|641.17|638.37|640.94|638.14|0
1645146450000|2022-02-18 01:07:30|641.4|638.6|641.4|638.6|641.4|638.6|641.4|638.6|0
1645146460000|2022-02-18 01:07:40|641.63|638.83|641.63|638.83|641.63|638.83|641.63|638.83|0
1645146470000|2022-02-18 01:07:50|641.87|639.07|641.63|638.83|641.87|639.07|641.63|638.83|0
1645146480000|2022-02-18 01:08:00|641.4|638.6|641.87|639.07|641.87|639.07|641.4|638.6|0
1645146490000|2022-02-18 01:08:10|641.63|638.83|642.1|639.3|642.1|639.3|641.63|638.83|0
1645146500000|2022-02-18 01:08:20|642.33|639.53|642.56|639.76|642.56|639.76|642.33|639.53|0
1645146510000|2022-02-18 01:08:30|642.33|639.53|642.33|639.53|642.33|639.53|642.33|639.53|0
1645146520000|2022-02-18 01:08:40|642.1|639.3|642.33|639.53|642.33|639.53|641.99|639.19|0
1645146530000|2022-02-18 01:08:50|642.45|639.65|641.87|639.07|642.45|639.65|641.87|639.07|0
1645146540000|2022-02-18 01:09:00|641.4|638.6|641.87|639.07|641.87|639.07|641.4|638.6|0
1645146550000|2022-02-18 01:09:10|642.1|639.3|641.87|639.07|642.1|639.3|641.87|639.07|0
1645146560000|2022-02-18 01:09:20|642.1|639.3|641.87|639.07|642.1|639.3|641.87|639.07|0
1645146570000|2022-02-18 01:09:30|642.1|639.3|641.87|639.07|642.22|639.42|641.87|639.07|0
1645146580000|2022-02-18 01:09:40|641.99|639.19|642.22|639.42|642.22|639.42|641.87|639.07|0
1645146590000|2022-02-18 01:09:50|642.56|639.76|643.03|640.23|643.03|640.23|642.56|639.76|0
1645146600000|2022-02-18 01:10:00|642.79|639.99|643.03|640.23|643.03|640.23|642.79|639.99|0
1645146610000|2022-02-18 01:10:10|643.49|640.69|643.49|640.69|643.49|640.69|643.49|640.69|0
1645146620000|2022-02-18 01:10:20|643.72|640.92|643.72|640.92|643.72|640.92|643.72|640.92|0
1645146630000|2022-02-18 01:10:30|643.96|641.16|644.19|641.39|644.19|641.39|643.96|641.16|0
1645146640000|2022-02-18 01:10:40|643.96|641.16|643.72|640.92|643.96|641.16|643.72|640.92|0
1645146650000|2022-02-18 01:10:50|643.49|640.69|643.49|640.69|643.61|640.81|643.49|640.69|0
1645146660000|2022-02-18 01:11:00|643.72|640.92|644.31|641.51|644.31|641.51|643.72|640.92|0
1645146670000|2022-02-18 01:11:10|644.42|641.62|644.19|641.39|644.42|641.62|644.19|641.39|0
1645146680000|2022-02-18 01:11:20|644.42|641.62|643.96|641.16|644.42|641.62|643.96|641.16|0
1645146690000|2022-02-18 01:11:30|644.19|641.39|643.96|641.16|644.19|641.39|643.96|641.16|0
1645146700000|2022-02-18 01:11:40|644.08|641.28|644.42|641.62|644.42|641.62|644.08|641.28|0
1645146710000|2022-02-18 01:11:50|644.65|641.85|644.54|641.74|644.65|641.85|644.42|641.62|0
1645146720000|2022-02-18 01:12:00|644.19|641.39|644.31|641.51|644.31|641.51|644.19|641.39|0
1645146730000|2022-02-18 01:12:10|644.42|641.62|644.19|641.39|644.42|641.62|644.19|641.39|0
1645146740000|2022-02-18 01:12:20|644.42|641.62|644.19|641.39|644.42|641.62|644.19|641.39|0
1645146750000|2022-02-18 01:12:30|644.08|641.28|644.08|641.28|644.19|641.39|643.96|641.16|0
1645146760000|2022-02-18 01:12:40|643.96|641.16|644.08|641.28|644.19|641.39|643.96|641.16|0
1645146770000|2022-02-18 01:12:50|643.96|641.16|643.96|641.16|643.96|641.16|643.96|641.16|0
1645146780000|2022-02-18 01:13:00|643.84|641.04|643.61|640.81|643.84|641.04|643.61|640.81|0
1645146790000|2022-02-18 01:13:10|643.49|640.69|643.38|640.58|643.49|640.69|643.38|640.58|0
1645146800000|2022-02-18 01:13:20|643.49|640.69|643.49|640.69|643.49|640.69|643.49|640.69|0
1645146810000|2022-02-18 01:13:30|643.72|640.92|644.31|641.51|644.31|641.51|643.72|640.92|0
1645146820000|2022-02-18 01:13:40|644.42|641.62|644.65|641.85|644.65|641.85|644.42|641.62|0
1645146830000|2022-02-18 01:13:50|644.77|641.97|644.89|642.09|644.89|642.09|644.77|641.97|0
1645146840000|2022-02-18 01:14:00|644.77|641.97|644.42|641.62|644.89|642.09|644.42|641.62|0
1645146850000|2022-02-18 01:14:10|644.54|641.74|644.31|641.51|644.54|641.74|644.19|641.39|0
1645146860000|2022-02-18 01:14:20|644.42|641.62|644.19|641.39|644.42|641.62|644.19|641.39|0
1645146870000|2022-02-18 01:14:30|644.08|641.28|643.96|641.16|644.08|641.28|643.96|641.16|0
1645146880000|2022-02-18 01:14:40|644.08|641.28|644.19|641.39|644.19|641.39|644.08|641.28|0
1645146890000|2022-02-18 01:14:50|643.96|641.16|643.72|640.92|644.19|641.39|643.72|640.92|0
1645146900000|2022-02-18 01:15:00|643.96|641.16|643.72|640.92|643.96|641.16|643.72|640.92|0
1645146910000|2022-02-18 01:15:10|643.84|641.04|643.72|640.92|643.84|641.04|643.72|640.92|0
1645146920000|2022-02-18 01:15:20|643.49|640.69|643.72|640.92|643.72|640.92|643.49|640.69|0
1645146930000|2022-02-18 01:15:30|643.38|640.58|643.26|640.46|643.49|640.69|643.03|640.23|0
1645146940000|2022-02-18 01:15:40|643.49|640.69|643.26|640.46|643.49|640.69|643.26|640.46|0
1645146950000|2022-02-18 01:15:50|643.15|640.35|642.79|639.99|643.26|640.46|642.79|639.99|0
1645146970000|2022-02-18 01:16:10|642.68|639.88|642.68|639.88|642.68|639.88|642.56|639.76|0
1645146980000|2022-02-18 01:16:20|642.79|639.99|642.68|639.88|642.79|639.99|642.68|639.88|0
1645146990000|2022-02-18 01:16:30|642.56|639.76|642.56|639.76|642.56|639.76|642.56|639.76|0
1645147000000|2022-02-18 01:16:40|642.68|639.88|642.68|639.88|642.68|639.88|642.56|639.76|0
1645147010000|2022-02-18 01:16:50|642.56|639.76|642.91|640.11|642.91|640.11|642.56|639.76|0
1645147020000|2022-02-18 01:17:00|643.03|640.23|643.49|640.69|643.49|640.69|643.03|640.23|0
1645147030000|2022-02-18 01:17:10|643.26|640.46|643.49|640.69|643.49|640.69|643.26|640.46|0
1645147040000|2022-02-18 01:17:20|643.38|640.58|643.49|640.69|643.49|640.69|643.26|640.46|0
1645147050000|2022-02-18 01:17:30|643.26|640.46|643.03|640.23|643.26|640.46|643.03|640.23|0
1645147060000|2022-02-18 01:17:40|643.15|640.35|643.26|640.46|643.26|640.46|643.15|640.35|0
1645147070000|2022-02-18 01:17:50|643.61|640.81|643.72|640.92|643.72|640.92|643.61|640.81|0
1645147080000|2022-02-18 01:18:00|643.95|641.15|644.19|641.39|644.19|641.39|643.95|641.15|0
1645147090000|2022-02-18 01:18:10|643.95|641.15|644.42|641.62|644.42|641.62|643.95|641.15|0
1645147100000|2022-02-18 01:18:20|644.19|641.39|643.72|640.92|644.19|641.39|643.72|640.92|0
1645147110000|2022-02-18 01:18:30|643.15|640.35|643.49|640.69|643.49|640.69|643.15|640.35|0
1645147120000|2022-02-18 01:18:40|643.61|640.81|643.49|640.69|643.72|640.92|643.49|640.69|0
1645147130000|2022-02-18 01:18:50|643.72|640.92|643.95|641.15|643.95|641.15|643.72|640.92|0
1645147140000|2022-02-18 01:19:00|643.72|640.92|644.65|641.85|644.65|641.85|643.72|640.92|0
1645147150000|2022-02-18 01:19:10|644.88|642.08|643.95|641.15|644.88|642.08|643.84|641.04|0
1645147160000|2022-02-18 01:19:20|643.61|640.81|643.72|640.92|643.72|640.92|643.61|640.81|0
1645147170000|2022-02-18 01:19:30|643.84|641.04|643.72|640.92|643.84|641.04|643.72|640.92|0
1645147190000|2022-02-18 01:19:50|643.95|641.15|643.95|641.15|643.95|641.15|643.95|641.15|0
1645147200000|2022-02-18 01:20:00|644.08|641.28|643.95|641.15|644.08|641.28|643.95|641.15|0
1645147210000|2022-02-18 01:20:10|644.08|641.28|644.19|641.39|644.19|641.39|644.08|641.28|0
1645147220000|2022-02-18 01:20:20|644.08|641.28|643.49|640.69|644.08|641.28|643.49|640.69|0
1645147230000|2022-02-18 01:20:30|643.72|640.92|643.72|640.92|643.72|640.92|643.72|640.92|0
1645147240000|2022-02-18 01:20:40|643.38|640.58|643.49|640.69|643.49|640.69|643.38|640.58|0
1645147250000|2022-02-18 01:20:50|643.26|640.46|643.49|640.69|643.49|640.69|643.26|640.46|0
1645147260000|2022-02-18 01:21:00|643.61|640.81|643.61|640.81|643.61|640.81|643.49|640.69|0
1645147270000|2022-02-18 01:21:10|643.72|640.92|643.95|641.15|643.95|641.15|643.72|640.92|0
1645147280000|2022-02-18 01:21:20|643.84|641.04|643.49|640.69|643.95|641.15|643.49|640.69|0
1645147290000|2022-02-18 01:21:30|643.61|640.81|643.95|641.15|643.95|641.15|643.61|640.81|0
1645147300000|2022-02-18 01:21:40|643.84|641.04|643.72|640.92|643.95|641.15|643.72|640.92|0
1645147310000|2022-02-18 01:21:50|643.84|641.04|643.72|640.92|643.84|641.04|643.72|640.92|0
1645147320000|2022-02-18 01:22:00|643.49|640.69|643.72|640.92|643.84|641.04|643.49|640.69|0
1645147330000|2022-02-18 01:22:10|643.61|640.81|643.72|640.92|643.72|640.92|643.61|640.81|0
1645147340000|2022-02-18 01:22:20|643.95|641.15|643.95|641.15|643.95|641.15|643.95|641.15|0
1645147360000|2022-02-18 01:22:40|644.19|641.39|643.95|641.15|644.19|641.39|643.95|641.15|0
1645147370000|2022-02-18 01:22:50|644.42|641.62|644.65|641.85|644.65|641.85|644.42|641.62|0
1645147380000|2022-02-18 01:23:00|644.42|641.62|644.19|641.39|644.42|641.62|644.19|641.39|0
1645147390000|2022-02-18 01:23:10|643.95|641.15|643.49|640.69|643.95|641.15|643.49|640.69|0
1645147400000|2022-02-18 01:23:20|643.72|640.92|643.26|640.46|643.72|640.92|643.26|640.46|0
1645147410000|2022-02-18 01:23:30|643.49|640.69|643.49|640.69|643.49|640.69|643.49|640.69|0
1645147420000|2022-02-18 01:23:40|643.61|640.81|643.49|640.69|643.72|640.92|643.49|640.69|0
1645147430000|2022-02-18 01:23:50|643.61|640.81|643.49|640.69|643.61|640.81|643.49|640.69|0
1645147440000|2022-02-18 01:24:00|643.61|640.81|643.72|640.92|643.72|640.92|643.61|640.81|0
1645147450000|2022-02-18 01:24:10|643.49|640.69|643.61|640.81|643.61|640.81|643.38|640.58|0
1645147460000|2022-02-18 01:24:20|643.72|640.92|643.72|640.92|643.72|640.92|643.72|640.92|0
1645147470000|2022-02-18 01:24:30|643.61|640.81|643.61|640.81|643.61|640.81|643.61|640.81|0
1645147480000|2022-02-18 01:24:40|643.72|640.92|643.72|640.92|643.72|640.92|643.72|640.92|0
1645147490000|2022-02-18 01:24:50|643.49|640.69|643.38|640.58|643.49|640.69|643.38|640.58|0
1645147500000|2022-02-18 01:25:00|643.49|640.69|643.49|640.69|643.49|640.69|643.49|640.69|0
1645147510000|2022-02-18 01:25:10|643.26|640.46|643.26|640.46|643.26|640.46|643.26|640.46|0
1645147520000|2022-02-18 01:25:20|643.02|640.22|643.02|640.22|643.02|640.22|643.02|640.22|0
1645147530000|2022-02-18 01:25:30|642.91|640.11|642.91|640.11|642.91|640.11|642.91|640.11|0
1645147540000|2022-02-18 01:25:40|643.02|640.22|643.02|640.22|643.02|640.22|643.02|640.22|0
1645147570000|2022-02-18 01:26:10|643.26|640.46|643.26|640.46|643.26|640.46|643.26|640.46|0
1645147580000|2022-02-18 01:26:20|643.14|640.34|643.02|640.22|643.14|640.34|643.02|640.22|0
1645147590000|2022-02-18 01:26:30|643.26|640.46|643.72|640.92|643.72|640.92|643.26|640.46|0
1645147600000|2022-02-18 01:26:40|643.49|640.69|643.61|640.81|643.61|640.81|643.49|640.69|0
1645147610000|2022-02-18 01:26:50|643.49|640.69|643.72|640.92|643.72|640.92|643.49|640.69|0
1645147620000|2022-02-18 01:27:00|643.61|640.81|643.49|640.69|643.61|640.81|643.49|640.69|0
1645147630000|2022-02-18 01:27:10|643.26|640.46|643.49|640.69|643.49|640.69|643.26|640.46|0
1645147640000|2022-02-18 01:27:20|643.95|641.15|643.95|641.15|643.95|641.15|643.95|641.15|0
1645147650000|2022-02-18 01:27:30|643.72|640.92|643.72|640.92|643.72|640.92|643.72|640.92|0
1645147660000|2022-02-18 01:27:40|643.95|641.15|644.19|641.39|644.42|641.62|643.95|641.15|0
1645147670000|2022-02-18 01:27:50|644.42|641.62|644.42|641.62|644.42|641.62|644.42|641.62|0
1645147680000|2022-02-18 01:28:00|644.65|641.85|645.12|642.32|645.12|642.32|644.65|641.85|0
1645147690000|2022-02-18 01:28:10|645.58|642.78|645.12|642.32|645.58|642.78|645.12|642.32|0
1645147700000|2022-02-18 01:28:20|645.24|642.44|645.24|642.44|645.24|642.44|645.24|642.44|0
1645147710000|2022-02-18 01:28:30|645.35|642.55|645.35|642.55|645.35|642.55|645.12|642.32|0
1645147720000|2022-02-18 01:28:40|645.58|642.78|646.28|643.48|646.28|643.48|645.58|642.78|0
1645147730000|2022-02-18 01:28:50|646.74|643.94|646.51|643.71|646.74|643.94|646.51|643.71|0
1645147740000|2022-02-18 01:29:00|646.4|643.6|645.35|642.55|646.51|643.71|645.35|642.55|0
1645147750000|2022-02-18 01:29:10|645.24|642.44|644.42|641.62|645.24|642.44|644.19|641.39|0
1645147760000|2022-02-18 01:29:20|644.31|641.51|644.42|641.62|644.42|641.62|644.19|641.39|0
1645147770000|2022-02-18 01:29:30|644.88|642.08|644.88|642.08|645.81|643.01|644.88|642.08|0
1645147780000|2022-02-18 01:29:40|645.35|642.55|645.35|642.55|645.35|642.55|645.35|642.55|0
1645147790000|2022-02-18 01:29:50|645.24|642.44|645.12|642.32|645.24|642.44|645.12|642.32|0
1645147800000|2022-02-18 01:30:00|645.58|642.78|645.81|643.01|645.81|643.01|645.58|642.78|0
1645147810000|2022-02-18 01:30:10|645.58|642.78|646.05|643.25|646.28|643.48|645.58|642.78|0
1645147820000|2022-02-18 01:30:20|645.93|643.13|646.51|643.71|646.51|643.71|645.81|643.01|0
1645147840000|2022-02-18 01:30:40|646.28|643.48|646.74|643.94|646.74|643.94|646.28|643.48|0
1645147860000|2022-02-18 01:31:00|646.98|644.18|646.51|643.71|646.98|644.18|646.51|643.71|0
1645147870000|2022-02-18 01:31:10|646.74|643.94|646.86|644.06|646.86|644.06|646.63|643.83|0
1645147880000|2022-02-18 01:31:20|646.98|644.18|646.63|643.83|646.98|644.18|646.63|643.83|0
1645147890000|2022-02-18 01:31:30|646.74|643.94|646.05|643.25|646.74|643.94|645.35|642.55|0
1645147900000|2022-02-18 01:31:40|646.28|643.48|645.81|643.01|646.28|643.48|645.81|643.01|0
1645147910000|2022-02-18 01:31:50|645.58|642.78|645.12|642.32|645.58|642.78|644.88|642.08|0
1645147920000|2022-02-18 01:32:00|644.88|642.08|644.65|641.85|644.88|642.08|644.42|641.62|0
1645147930000|2022-02-18 01:32:10|644.19|641.39|641.4|638.6|644.19|641.39|641.4|638.6|0
1645147940000|2022-02-18 01:32:20|642.09|639.29|640.93|638.13|642.09|639.29|640.93|638.13|0
1645147950000|2022-02-18 01:32:30|639.08|636.28|639.08|636.28|639.31|636.51|639.08|636.28|0
1645147960000|2022-02-18 01:32:40|638.04|635.24|636.99|634.19|638.04|635.24|636.42|633.62|0
1645147970000|2022-02-18 01:32:50|636.88|634.08|634.67|631.87|636.88|634.08|634.67|631.87|0
1645147980000|2022-02-18 01:33:00|634.21|631.41|633.28|630.48|634.21|631.41|633.28|630.48|0
1645147990000|2022-02-18 01:33:10|634.33|631.53|632.82|630.02|634.33|631.53|631.9|629.1|0
1645148000000|2022-02-18 01:33:20|633.98|631.18|631.43|628.63|633.98|631.18|631.43|628.63|0
1645148010000|2022-02-18 01:33:30|631.67|628.87|628.32|625.52|631.67|628.87|628.32|625.52|0
1645148020000|2022-02-18 01:33:40|628.66|625.86|627.97|625.17|628.66|625.86|627.63|624.83|0
1645148030000|2022-02-18 01:33:50|627.28|624.48|629.01|626.21|629.01|626.21|627.28|624.48|0
1645148040000|2022-02-18 01:34:00|628.78|625.98|629.59|626.79|629.59|626.79|628.66|625.86|0
1645148050000|2022-02-18 01:34:10|628.89|626.09|630.05|627.25|630.05|627.25|628.89|626.09|0
1645148060000|2022-02-18 01:34:20|630.51|627.71|629.35|626.55|630.97|628.17|629.35|626.55|0
1645148070000|2022-02-18 01:34:30|629.59|626.79|629.82|627.02|630.28|627.48|629.59|626.79|0
1645148080000|2022-02-18 01:34:40|630.17|627.37|627.97|625.17|630.17|627.37|627.97|625.17|0
1645148090000|2022-02-18 01:34:50|629.35|626.55|628.89|626.09|629.35|626.55|628.89|626.09|0
1645148100000|2022-02-18 01:35:00|629.12|626.32|628.07|625.27|629.12|626.32|628.07|625.27|0
1645148110000|2022-02-18 01:35:10|627.84|625.04|627.84|625.04|627.84|625.04|627.38|624.58|0
1645148120000|2022-02-18 01:35:20|627.96|625.16|627.61|624.81|627.96|625.16|627.38|624.58|0
1645148130000|2022-02-18 01:35:30|627.15|624.35|627.15|624.35|627.38|624.58|627.15|624.35|0
1645148140000|2022-02-18 01:35:40|626.69|623.89|626.69|623.89|627.15|624.35|626.69|623.89|0
1645148150000|2022-02-18 01:35:50|626.57|623.77|627.15|624.35|627.15|624.35|625.76|622.96|0
1645148160000|2022-02-18 01:36:00|626.69|623.89|626.69|623.89|626.69|623.89|626.45|623.65|0
1645148170000|2022-02-18 01:36:10|626.92|624.12|626.69|623.89|626.92|624.12|626.45|623.65|0
1645148180000|2022-02-18 01:36:20|626.92|624.12|626.69|623.89|626.92|624.12|626.69|623.89|0
1645148190000|2022-02-18 01:36:30|626.92|624.12|627.61|624.81|627.61|624.81|626.92|624.12|0
1645148200000|2022-02-18 01:36:40|627.5|624.7|627.38|624.58|627.61|624.81|627.15|624.35|0
1645148210000|2022-02-18 01:36:50|627.61|624.81|627.38|624.58|628.07|625.27|627.38|624.58|0
1645148220000|2022-02-18 01:37:00|627.84|625.04|628.3|625.5|628.3|625.5|627.38|624.58|0
1645148230000|2022-02-18 01:37:10|628.77|625.97|629|626.2|629|626.2|628.77|625.97|0
1645148240000|2022-02-18 01:37:20|629.69|626.89|629.23|626.43|629.69|626.89|629|626.2|0
1645148250000|2022-02-18 01:37:30|629.69|626.89|629.23|626.43|629.69|626.89|629.23|626.43|0
1645148260000|2022-02-18 01:37:40|629.46|626.66|629.23|626.43|629.46|626.66|629.23|626.43|0
1645148270000|2022-02-18 01:37:50|628.89|626.09|628.77|625.97|628.89|626.09|628.53|625.73|0
1645148280000|2022-02-18 01:38:00|629.23|626.43|629.46|626.66|629.46|626.66|629.23|626.43|0
1645148290000|2022-02-18 01:38:10|629.12|626.32|629.46|626.66|629.46|626.66|629.12|626.32|0
1645148300000|2022-02-18 01:38:20|629.69|626.89|629.23|626.43|629.69|626.89|629.23|626.43|0
1645148310000|2022-02-18 01:38:30|628.77|625.97|629|626.2|629|626.2|628.53|625.73|0
1645148320000|2022-02-18 01:38:40|628.77|625.97|628.77|625.97|628.77|625.97|628.3|625.5|0
1645148330000|2022-02-18 01:38:50|628.3|625.5|628.19|625.39|628.53|625.73|628.19|625.39|0
1645148340000|2022-02-18 01:39:00|627.84|625.04|627.61|624.81|627.84|625.04|627.61|624.81|0
1645148350000|2022-02-18 01:39:10|627.15|624.35|627.38|624.58|627.38|624.58|627.15|624.35|0
1645148360000|2022-02-18 01:39:20|626.92|624.12|627.15|624.35|627.15|624.35|626.92|624.12|0
1645148370000|2022-02-18 01:39:30|626.92|624.12|626.45|623.65|626.92|624.12|626.45|623.65|0
1645148380000|2022-02-18 01:39:40|626.92|624.12|626.68|623.88|627.15|624.35|626.68|623.88|0
1645148390000|2022-02-18 01:39:50|626.45|623.65|624.84|622.04|626.45|623.65|624.84|622.04|0
1645148400000|2022-02-18 01:40:00|624.61|621.81|624.37|621.57|624.61|621.81|624.37|621.57|0
1645148410000|2022-02-18 01:40:10|624.73|621.93|624.14|621.34|625.07|622.27|624.14|621.34|0
1645148420000|2022-02-18 01:40:20|623.45|620.65|623.68|620.88|623.8|621|623.45|620.65|0
1645148430000|2022-02-18 01:40:30|623.22|620.42|622.99|620.19|623.45|620.65|622.99|620.19|0
1645148440000|2022-02-18 01:40:40|623.22|620.42|623.68|620.88|623.68|620.88|623.22|620.42|0
1645148450000|2022-02-18 01:40:50|623.45|620.65|623.45|620.65|623.68|620.88|623.45|620.65|0
1645148460000|2022-02-18 01:41:00|623.22|620.42|622.99|620.19|623.22|620.42|622.99|620.19|0
1645148470000|2022-02-18 01:41:10|623.22|620.42|623.68|620.88|623.68|620.88|623.22|620.42|0
1645148480000|2022-02-18 01:41:20|623.45|620.65|622.99|620.19|623.45|620.65|622.99|620.19|0
1645148490000|2022-02-18 01:41:30|623.22|620.42|623.22|620.42|623.22|620.42|622.99|620.19|0
1645148500000|2022-02-18 01:41:40|622.99|620.19|623.34|620.54|623.45|620.65|622.99|620.19|0
1645148510000|2022-02-18 01:41:50|623.22|620.42|623.68|620.88|623.68|620.88|623.22|620.42|0
1645148520000|2022-02-18 01:42:00|623.91|621.11|623.91|621.11|623.91|621.11|623.68|620.88|0
1645148530000|2022-02-18 01:42:10|624.37|621.57|624.37|621.57|624.61|621.81|624.14|621.34|0
1645148540000|2022-02-18 01:42:20|624.14|621.34|624.14|621.34|624.14|621.34|623.68|620.88|0
1645148550000|2022-02-18 01:42:30|623.91|621.11|623.68|620.88|623.91|621.11|623.68|620.88|0
1645148560000|2022-02-18 01:42:40|623.91|621.11|623.91|621.11|624.14|621.34|623.91|621.11|0
1645148570000|2022-02-18 01:42:50|624.03|621.23|624.49|621.69|624.49|621.69|624.03|621.23|0
1645148580000|2022-02-18 01:43:00|624.37|621.57|623.91|621.11|624.6|621.8|623.91|621.11|0
1645148590000|2022-02-18 01:43:10|624.14|621.34|623.55|620.75|624.14|621.34|623.55|620.75|0
1645148600000|2022-02-18 01:43:20|623.67|620.87|623.09|620.29|623.67|620.87|622.86|620.06|0
1645148610000|2022-02-18 01:43:30|622.86|620.06|622.86|620.06|623.09|620.29|622.86|620.06|0
1645148620000|2022-02-18 01:43:40|623.04|620.24|623.04|620.24|623.04|620.24|623.04|620.24|0
1645148630000|2022-02-18 01:43:50|622.81|620.01|622.81|620.01|622.81|620.01|622.81|620.01|0
1645148640000|2022-02-18 01:44:00|623.04|620.24|623.5|620.7|623.5|620.7|623.04|620.24|0
1645148650000|2022-02-18 01:44:10|623.04|620.24|623.04|620.24|623.04|620.24|623.04|620.24|0
1645148660000|2022-02-18 01:44:20|623.27|620.47|623.73|620.93|623.73|620.93|623.27|620.47|0
1645148680000|2022-02-18 01:44:40|623.5|620.7|623.39|620.59|623.62|620.82|623.39|620.59|0
1645148690000|2022-02-18 01:44:50|623.27|620.47|623.85|621.05|623.96|621.16|623.27|620.47|0
1645148700000|2022-02-18 01:45:00|623.62|620.82|624.66|621.86|624.66|621.86|623.62|620.82|0
1645148710000|2022-02-18 01:45:10|624.89|622.09|624.89|622.09|624.89|622.09|624.66|621.86|0
1645148720000|2022-02-18 01:45:20|625.12|622.32|625.76|622.96|625.99|623.19|625.12|622.32|0
1645148730000|2022-02-18 01:45:30|626.22|623.42|626.22|623.42|626.34|623.54|625.99|623.19|0
1645148740000|2022-02-18 01:45:40|626.45|623.65|626.68|623.88|626.68|623.88|626.45|623.65|0
1645148750000|2022-02-18 01:45:50|626.91|624.11|626.91|624.11|626.91|624.11|626.91|624.11|0
1645148760000|2022-02-18 01:46:00|626.68|623.88|626.68|623.88|626.68|623.88|626.22|623.42|0
1645148770000|2022-02-18 01:46:10|626.45|623.65|626.45|623.65|626.68|623.88|626.45|623.65|0
1645148780000|2022-02-18 01:46:20|626.34|623.54|626.45|623.65|626.45|623.65|626.22|623.42|0
1645148790000|2022-02-18 01:46:30|626.68|623.88|627.27|624.47|627.27|624.47|626.68|623.88|0
1645148800000|2022-02-18 01:46:40|627.38|624.58|627.15|624.35|627.38|624.58|627.15|624.35|0
1645148810000|2022-02-18 01:46:50|626.91|624.11|626.91|624.11|626.91|624.11|626.91|624.11|0
1645148820000|2022-02-18 01:47:00|627.15|624.35|626.68|623.88|627.15|624.35|626.68|623.88|0
1645148830000|2022-02-18 01:47:10|626.45|623.65|625.53|622.73|626.45|623.65|625.53|622.73|0
1645148840000|2022-02-18 01:47:20|625.76|622.96|626.11|623.31|626.11|623.31|625.76|622.96|0
1645148850000|2022-02-18 01:47:30|626.57|623.77|625.99|623.19|626.57|623.77|625.99|623.19|0
1645148860000|2022-02-18 01:47:40|626.22|623.42|626.22|623.42|626.22|623.42|625.99|623.19|0
1645148870000|2022-02-18 01:47:50|625.99|623.19|625.76|622.96|625.99|623.19|625.76|622.96|0
1645148880000|2022-02-18 01:48:00|625.3|622.5|626.22|623.42|626.22|623.42|625.3|622.5|0
1645148890000|2022-02-18 01:48:10|626.45|623.65|626.45|623.65|626.57|623.77|626.45|623.65|0
1645148910000|2022-02-18 01:48:30|627.15|624.35|627.27|624.47|627.61|624.81|627.15|624.35|0
1645148920000|2022-02-18 01:48:40|627.38|624.58|627.27|624.47|627.38|624.58|627.15|624.35|0
1645148930000|2022-02-18 01:48:50|627.15|624.35|626.91|624.11|627.15|624.35|626.91|624.11|0
1645148940000|2022-02-18 01:49:00|627.15|624.35|627.38|624.58|627.61|624.81|627.15|624.35|0
1645148950000|2022-02-18 01:49:10|627.61|624.81|627.15|624.35|627.61|624.81|627.15|624.35|0
1645148960000|2022-02-18 01:49:20|627.03|624.23|625.99|623.19|627.03|624.23|625.99|623.19|0
1645148970000|2022-02-18 01:49:30|625.76|622.96|625.76|622.96|625.99|623.19|625.76|622.96|0
1645148980000|2022-02-18 01:49:40|625.53|622.73|623.91|621.11|625.53|622.73|623.91|621.11|0
1645148990000|2022-02-18 01:49:50|623.45|620.65|623.91|621.11|623.91|621.11|623.45|620.65|0
1645149000000|2022-02-18 01:50:00|624.14|621.34|623.68|620.88|624.14|621.34|623.68|620.88|0
1645149010000|2022-02-18 01:50:10|622.07|619.27|622.76|619.96|622.76|619.96|622.07|619.27|0
1645149020000|2022-02-18 01:50:20|622.99|620.19|622.99|620.19|623.22|620.42|622.99|620.19|0
1645149030000|2022-02-18 01:50:30|622.88|620.08|623.22|620.42|623.22|620.42|622.88|620.08|0
1645149040000|2022-02-18 01:50:40|624.14|621.34|623.68|620.88|624.14|621.34|623.68|620.88|0
1645149050000|2022-02-18 01:50:50|624.14|621.34|624.14|621.34|624.14|621.34|624.14|621.34|0
1645149060000|2022-02-18 01:51:00|624.37|621.57|624.37|621.57|624.83|622.03|624.37|621.57|0
1645149070000|2022-02-18 01:51:10|624.14|621.34|624.37|621.57|624.37|621.57|624.14|621.34|0
1645149080000|2022-02-18 01:51:20|623.68|620.88|623.91|621.11|623.91|621.11|623.68|620.88|0
1645149090000|2022-02-18 01:51:30|623.68|620.88|623.22|620.42|623.68|620.88|623.22|620.42|0
1645149100000|2022-02-18 01:51:40|622.88|620.08|624.03|621.23|624.03|621.23|622.88|620.08|0
1645149110000|2022-02-18 01:51:50|623.91|621.11|623.45|620.65|623.91|621.11|623.45|620.65|0
1645149120000|2022-02-18 01:52:00|623.68|620.88|623.68|620.88|623.68|620.88|623.68|620.88|0
1645149130000|2022-02-18 01:52:10|623.45|620.65|623.91|621.11|623.91|621.11|623.22|620.42|0
1645149140000|2022-02-18 01:52:20|624.14|621.34|623.45|620.65|624.14|621.34|623.45|620.65|0
1645149150000|2022-02-18 01:52:30|623.11|620.31|622.76|619.96|623.11|620.31|622.76|619.96|0
1645149160000|2022-02-18 01:52:40|622.53|619.73|621.6|618.8|622.53|619.73|621.6|618.8|0
1645149170000|2022-02-18 01:52:50|621.14|618.34|620.45|617.65|621.26|618.46|620.45|617.65|0
1645149180000|2022-02-18 01:53:00|620.22|617.42|619.53|616.73|620.22|617.42|619.53|616.73|0
1645149190000|2022-02-18 01:53:10|619.42|616.62|619.53|616.73|619.53|616.73|619.42|616.62|0
1645149200000|2022-02-18 01:53:20|619.42|616.62|619.53|616.73|619.76|616.96|619.42|616.62|0
1645149210000|2022-02-18 01:53:30|619.3|616.5|618.84|616.04|619.53|616.73|618.84|616.04|0
1645149220000|2022-02-18 01:53:40|618.61|615.81|617.69|614.89|618.61|615.81|617.69|614.89|0
1645149230000|2022-02-18 01:53:50|617.23|614.43|616.77|613.97|617.23|614.43|616.77|613.97|0
1645149240000|2022-02-18 01:54:00|617|614.2|617.23|614.43|617.23|614.43|617|614.2|0
1645149250000|2022-02-18 01:54:10|616.77|613.97|617.46|614.66|617.46|614.66|616.77|613.97|0
1645149260000|2022-02-18 01:54:20|617.23|614.43|617|614.2|617.23|614.43|617|614.2|0
1645149270000|2022-02-18 01:54:30|617.11|614.31|617|614.2|617.11|614.31|617|614.2|0
1645149280000|2022-02-18 01:54:40|617.23|614.43|617.46|614.66|617.46|614.66|617.23|614.43|0
1645149290000|2022-02-18 01:54:50|619.07|616.27|619.07|616.27|619.3|616.5|619.07|616.27|0
1645149300000|2022-02-18 01:55:00|618.38|615.58|617.92|615.12|618.38|615.58|617.92|615.12|0
1645149310000|2022-02-18 01:55:10|618.15|615.35|618.84|616.04|619.07|616.27|618.15|615.35|0
1645149320000|2022-02-18 01:55:20|618.61|615.81|618.38|615.58|618.61|615.81|618.38|615.58|0
1645149330000|2022-02-18 01:55:30|618.61|615.81|618.96|616.16|618.96|616.16|618.61|615.81|0
1645149340000|2022-02-18 01:55:40|619.07|616.27|619.07|616.27|619.19|616.39|619.07|616.27|0
1645149350000|2022-02-18 01:55:50|618.84|616.04|619.07|616.27|619.07|616.27|618.84|616.04|0
1645149360000|2022-02-18 01:56:00|618.96|616.16|618.84|616.04|619.07|616.27|618.84|616.04|0
1645149370000|2022-02-18 01:56:10|618.38|615.58|618.38|615.58|618.61|615.81|618.38|615.58|0
1645149380000|2022-02-18 01:56:20|618.15|615.35|617.23|614.43|618.15|615.35|617.23|614.43|0
1645149390000|2022-02-18 01:56:30|617.69|614.89|618.61|615.81|618.61|615.81|617.69|614.89|0
1645149400000|2022-02-18 01:56:40|618.84|616.04|618.84|616.04|619.07|616.27|618.84|616.04|0
1645149410000|2022-02-18 01:56:50|618.61|615.81|618.61|615.81|618.61|615.81|618.5|615.7|0
1645149420000|2022-02-18 01:57:00|618.73|615.93|618.84|616.04|618.84|616.04|618.73|615.93|0
1645149430000|2022-02-18 01:57:10|618.73|615.93|618.61|615.81|618.84|616.04|618.61|615.81|0
1645149440000|2022-02-18 01:57:20|619.07|616.27|619.3|616.5|619.3|616.5|619.07|616.27|0
1645149450000|2022-02-18 01:57:30|619.07|616.27|618.38|615.58|619.07|616.27|618.38|615.58|0
1645149460000|2022-02-18 01:57:40|618.5|615.7|618.61|615.81|618.84|616.04|618.5|615.7|0
1645149470000|2022-02-18 01:57:50|618.84|616.04|618.84|616.04|618.84|616.04|618.84|616.04|0
1645149480000|2022-02-18 01:58:00|617.92|615.12|619.07|616.27|619.07|616.27|617.92|615.12|0
1645149490000|2022-02-18 01:58:10|618.84|616.04|618.96|616.16|618.96|616.16|618.61|615.81|0
1645149500000|2022-02-18 01:58:20|618.61|615.81|618.61|615.81|618.84|616.04|618.61|615.81|0
1645149510000|2022-02-18 01:58:30|618.84|616.04|619.07|616.27|619.07|616.27|618.84|616.04|0
1645149520000|2022-02-18 01:58:40|618.96|616.16|618.96|616.16|618.96|616.16|618.96|616.16|0
1645149530000|2022-02-18 01:58:50|619.07|616.27|620.22|617.42|620.22|617.42|619.07|616.27|0
1645149540000|2022-02-18 01:59:00|619.76|616.96|620.22|617.42|620.22|617.42|619.76|616.96|0
1645149550000|2022-02-18 01:59:10|620.45|617.65|619.76|616.96|620.45|617.65|619.76|616.96|0
1645149560000|2022-02-18 01:59:20|619.99|617.19|619.76|616.96|619.99|617.19|619.76|616.96|0
1645149570000|2022-02-18 01:59:30|620.22|617.42|620.45|617.65|620.45|617.65|619.99|617.19|0
1645149580000|2022-02-18 01:59:40|620.22|617.42|620.34|617.54|620.68|617.88|620.22|617.42|0
1645149590000|2022-02-18 01:59:50|620.45|617.65|619.99|617.19|620.45|617.65|619.99|617.19|0
1645149600000|2022-02-18 02:00:00|619.53|616.73|619.53|616.73|619.53|616.73|619.42|616.62|0
1645149610000|2022-02-18 02:00:10|619.99|617.19|620.22|617.42|620.45|617.65|619.99|617.19|0
1645149620000|2022-02-18 02:00:20|620.45|617.65|620.45|617.65|620.68|617.88|620.45|617.65|0
1645149630000|2022-02-18 02:00:30|620.22|617.42|620.11|617.31|620.22|617.42|620.11|617.31|0
1645149640000|2022-02-18 02:00:40|620.22|617.42|619.99|617.19|620.34|617.54|619.76|616.96|0
1645149650000|2022-02-18 02:00:50|620.11|617.31|619.53|616.73|620.11|617.31|619.53|616.73|0
1645149660000|2022-02-18 02:01:00|619.76|616.96|619.07|616.27|619.76|616.96|619.07|616.27|0
1645149670000|2022-02-18 02:01:10|619.3|616.5|618.84|616.04|619.3|616.5|618.84|616.04|0
1645149680000|2022-02-18 02:01:20|618.96|616.16|618.61|615.81|618.96|616.16|618.61|615.81|0
1645149690000|2022-02-18 02:01:30|618.38|615.58|618.61|615.81|618.61|615.81|618.38|615.58|0
1645149700000|2022-02-18 02:01:40|618.5|615.7|618.5|615.7|618.61|615.81|618.5|615.7|0
1645149710000|2022-02-18 02:01:50|618.84|616.04|618.84|616.04|618.96|616.16|618.84|616.04|0
1645149720000|2022-02-18 02:02:00|618.96|616.16|618.61|615.81|618.96|616.16|618.61|615.81|0
1645149730000|2022-02-18 02:02:10|619.3|616.5|619.53|616.73|619.53|616.73|619.3|616.5|0
1645149740000|2022-02-18 02:02:20|619.76|616.96|619.99|617.19|619.99|617.19|619.76|616.96|0
1645149750000|2022-02-18 02:02:30|619.76|616.96|619.76|616.96|619.76|616.96|619.53|616.73|0
1645149760000|2022-02-18 02:02:40|619.99|617.19|620.45|617.65|620.45|617.65|619.99|617.19|0
1645149770000|2022-02-18 02:02:50|620.22|617.42|620.34|617.54|620.45|617.65|620.22|617.42|0
1645149780000|2022-02-18 02:03:00|620.45|617.65|620.22|617.42|620.45|617.65|620.22|617.42|0
1645149790000|2022-02-18 02:03:10|619.53|616.73|619.53|616.73|619.76|616.96|619.53|616.73|0
1645149800000|2022-02-18 02:03:20|619.07|616.27|619.76|616.96|619.76|616.96|619.07|616.27|0
1645149810000|2022-02-18 02:03:30|619.65|616.85|619.88|617.08|619.88|617.08|619.53|616.73|0
1645149820000|2022-02-18 02:03:40|619.53|616.73|619.3|616.5|619.65|616.85|619.3|616.5|0
1645149840000|2022-02-18 02:04:00|619.07|616.27|619.19|616.39|619.19|616.39|618.96|616.16|0
1645149850000|2022-02-18 02:04:10|618.96|616.16|619.07|616.27|619.3|616.5|618.96|616.16|0
1645149860000|2022-02-18 02:04:20|618.96|616.16|618.84|616.04|618.96|616.16|618.61|615.81|0
1645149870000|2022-02-18 02:04:30|618.73|615.93|617.91|615.11|618.73|615.93|617.91|615.11|0
1645149880000|2022-02-18 02:04:40|618.03|615.23|618.37|615.57|618.49|615.69|618.03|615.23|0
1645149890000|2022-02-18 02:04:50|618.61|615.81|619.07|616.27|619.07|616.27|618.61|615.81|0
1645149900000|2022-02-18 02:05:00|618.84|616.04|619.3|616.5|619.3|616.5|618.84|616.04|0
1645149910000|2022-02-18 02:05:10|619.53|616.73|619.76|616.96|619.76|616.96|619.53|616.73|0
1645149920000|2022-02-18 02:05:20|619.99|617.19|619.76|616.96|619.99|617.19|619.76|616.96|0
1645149930000|2022-02-18 02:05:30|619.65|616.85|619.99|617.19|619.99|617.19|619.65|616.85|0
1645149940000|2022-02-18 02:05:40|620.22|617.42|619.99|617.19|620.22|617.42|619.99|617.19|0
1645149950000|2022-02-18 02:05:50|620.22|617.42|619.88|617.08|620.22|617.42|619.88|617.08|0
1645149960000|2022-02-18 02:06:00|619.3|616.5|619.76|616.96|619.76|616.96|619.3|616.5|0
1645149970000|2022-02-18 02:06:10|619.88|617.08|619.76|616.96|619.88|617.08|619.76|616.96|0
1645149980000|2022-02-18 02:06:20|619.53|616.73|619.65|616.85|619.65|616.85|619.53|616.73|0
1645149990000|2022-02-18 02:06:30|619.3|616.5|619.3|616.5|619.3|616.5|619.3|616.5|0
1645150000000|2022-02-18 02:06:40|618.84|616.04|619.19|616.39|619.3|616.5|618.84|616.04|0
1645150010000|2022-02-18 02:06:50|618.84|616.04|618.95|616.15|619.07|616.27|618.84|616.04|0
1645150020000|2022-02-18 02:07:00|618.84|616.04|619.07|616.27|619.07|616.27|618.72|615.92|0
1645150030000|2022-02-18 02:07:10|618.84|616.04|619.07|616.27|619.07|616.27|618.84|616.04|0
1645150040000|2022-02-18 02:07:20|619.19|616.39|618.95|616.15|619.19|616.39|618.95|616.15|0
1645150050000|2022-02-18 02:07:30|618.84|616.04|618.49|615.69|618.84|616.04|618.49|615.69|0
1645150060000|2022-02-18 02:07:40|618.6|615.8|618.6|615.8|618.72|615.92|618.6|615.8|0
1645150070000|2022-02-18 02:07:50|618.84|616.04|618.6|615.8|618.84|616.04|618.6|615.8|0
1645150080000|2022-02-18 02:08:00|618.37|615.57|618.6|615.8|618.6|615.8|618.37|615.57|0
1645150090000|2022-02-18 02:08:10|618.37|615.57|619.76|616.96|619.76|616.96|618.37|615.57|0
1645150100000|2022-02-18 02:08:20|619.99|617.19|620.22|617.42|620.45|617.65|619.99|617.19|0
1645150110000|2022-02-18 02:08:30|619.99|617.19|619.99|617.19|619.99|617.19|619.99|617.19|0
1645150120000|2022-02-18 02:08:40|620.22|617.42|620.45|617.65|620.45|617.65|620.22|617.42|0
1645150130000|2022-02-18 02:08:50|620.22|617.42|620.68|617.88|620.68|617.88|620.22|617.42|0
1645150140000|2022-02-18 02:09:00|620.45|617.65|620.45|617.65|620.45|617.65|620.45|617.65|0
1645150160000|2022-02-18 02:09:20|620.8|618|620.57|617.77|620.8|618|620.57|617.77|0
1645150170000|2022-02-18 02:09:30|620.68|617.88|620.68|617.88|620.8|618|620.68|617.88|0
1645150180000|2022-02-18 02:09:40|620.8|618|621.37|618.57|621.37|618.57|620.8|618|0
1645150190000|2022-02-18 02:09:50|621.6|618.8|622.06|619.26|622.06|619.26|621.6|618.8|0
1645150200000|2022-02-18 02:10:00|621.83|619.03|622.06|619.26|622.06|619.26|621.6|618.8|0
1645150210000|2022-02-18 02:10:10|621.95|619.15|622.06|619.26|622.06|619.26|621.83|619.03|0
1645150220000|2022-02-18 02:10:20|621.6|618.8|621.03|618.23|621.6|618.8|621.03|618.23|0
1645150230000|2022-02-18 02:10:30|620.68|617.88|620.91|618.11|620.91|618.11|620.68|617.88|0
1645150250000|2022-02-18 02:10:50|621.03|618.23|620.91|618.11|621.03|618.23|620.68|617.88|0
1645150260000|2022-02-18 02:11:00|620.68|617.88|620.91|618.11|620.91|618.11|620.68|617.88|0
1645150270000|2022-02-18 02:11:10|620.68|617.88|620.91|618.11|620.91|618.11|620.45|617.65|0
1645150280000|2022-02-18 02:11:20|621.03|618.23|621.03|618.23|621.03|618.23|621.03|618.23|0
1645150290000|2022-02-18 02:11:30|621.14|618.34|621.37|618.57|621.37|618.57|621.14|618.34|0
1645150300000|2022-02-18 02:11:40|621.6|618.8|621.14|618.34|621.6|618.8|621.14|618.34|0
1645150310000|2022-02-18 02:11:50|620.91|618.11|620.57|617.77|620.91|618.11|620.57|617.77|0
1645150320000|2022-02-18 02:12:00|620.68|617.88|620.22|617.42|620.68|617.88|620.22|617.42|0
1645150330000|2022-02-18 02:12:10|619.76|616.96|619.76|616.96|619.76|616.96|619.76|616.96|0
1645150340000|2022-02-18 02:12:20|619.99|617.19|620.22|617.42|620.22|617.42|619.99|617.19|0
1645150350000|2022-02-18 02:12:30|619.99|617.19|620.45|617.65|620.45|617.65|619.99|617.19|0
1645150360000|2022-02-18 02:12:40|620.57|617.77|620.45|617.65|620.57|617.77|620.45|617.65|0
1645150370000|2022-02-18 02:12:50|620.22|617.42|620.68|617.88|620.68|617.88|620.22|617.42|0
1645150380000|2022-02-18 02:13:00|620.45|617.65|620.57|617.77|620.68|617.88|620.45|617.65|0
1645150390000|2022-02-18 02:13:10|620.68|617.88|620.91|618.11|621.14|618.34|620.68|617.88|0
1645150400000|2022-02-18 02:13:20|620.68|617.88|620.68|617.88|620.91|618.11|620.68|617.88|0
1645150410000|2022-02-18 02:13:30|620.8|618|621.03|618.23|621.03|618.23|620.8|618|0
1645150420000|2022-02-18 02:13:40|620.91|618.11|621.14|618.34|621.14|618.34|620.91|618.11|0
1645150430000|2022-02-18 02:13:50|620.91|618.11|620.45|617.65|621.14|618.34|620.45|617.65|0
1645150440000|2022-02-18 02:14:00|620.34|617.54|619.99|617.19|620.34|617.54|619.99|617.19|0
1645150450000|2022-02-18 02:14:10|620.57|617.77|620.68|617.88|620.68|617.88|620.45|617.65|0
1645150460000|2022-02-18 02:14:20|620.57|617.77|620.22|617.42|620.57|617.77|620.22|617.42|0
1645150470000|2022-02-18 02:14:30|620.45|617.65|620.45|617.65|620.45|617.65|620.45|617.65|0
1645150480000|2022-02-18 02:14:40|620.34|617.54|619.99|617.19|620.34|617.54|619.99|617.19|0
1645150490000|2022-02-18 02:14:50|620.22|617.42|620.45|617.65|620.45|617.65|620.22|617.42|0
1645150500000|2022-02-18 02:15:00|620.22|617.42|620.22|617.42|620.22|617.42|620.22|617.42|0
1645150520000|2022-02-18 02:15:20|619.99|617.19|619.99|617.19|619.99|617.19|619.76|616.96|0
1645150530000|2022-02-18 02:15:30|619.88|617.08|620.22|617.42|620.22|617.42|619.88|617.08|0
1645150540000|2022-02-18 02:15:40|620.11|617.31|619.99|617.19|620.11|617.31|619.76|616.96|0
1645150550000|2022-02-18 02:15:50|620.11|617.31|619.76|616.96|620.11|617.31|619.76|616.96|0
1645150560000|2022-02-18 02:16:00|619.99|617.19|620.45|617.65|620.45|617.65|619.99|617.19|0
1645150570000|2022-02-18 02:16:10|620.91|618.11|620.22|617.42|620.91|618.11|620.22|617.42|0
1645150580000|2022-02-18 02:16:20|619.76|616.96|619.76|616.96|619.76|616.96|619.76|616.96|0
1645150590000|2022-02-18 02:16:30|620.22|617.42|619.99|617.19|620.22|617.42|619.99|617.19|0
1645150600000|2022-02-18 02:16:40|620.45|617.65|620.22|617.42|620.45|617.65|620.22|617.42|0
1645150610000|2022-02-18 02:16:50|620.45|617.65|619.06|616.26|620.45|617.65|619.06|616.26|0
1645150620000|2022-02-18 02:17:00|619.29|616.49|619.52|616.72|619.64|616.84|619.29|616.49|0
1645150630000|2022-02-18 02:17:10|619.76|616.96|619.29|616.49|619.76|616.96|619.29|616.49|0
1645150640000|2022-02-18 02:17:20|619.52|616.72|619.52|616.72|619.52|616.72|619.52|616.72|0
1645150650000|2022-02-18 02:17:30|619.99|617.19|620.45|617.65|620.45|617.65|619.99|617.19|0
1645150660000|2022-02-18 02:17:40|620.22|617.42|620.22|617.42|620.22|617.42|620.22|617.42|0
1645150670000|2022-02-18 02:17:50|620.45|617.65|620.22|617.42|620.68|617.88|620.22|617.42|0
1645150680000|2022-02-18 02:18:00|620.45|617.65|619.52|616.72|620.45|617.65|619.52|616.72|0
1645150690000|2022-02-18 02:18:10|619.29|616.49|619.29|616.49|619.52|616.72|619.29|616.49|0
1645150700000|2022-02-18 02:18:20|619.41|616.61|619.06|616.26|619.41|616.61|619.06|616.26|0
1645150710000|2022-02-18 02:18:30|618.83|616.03|618.83|616.03|619.06|616.26|618.83|616.03|0
1645150720000|2022-02-18 02:18:40|619.29|616.49|618.37|615.57|619.29|616.49|618.37|615.57|0
1645150730000|2022-02-18 02:18:50|618.6|615.8|618.83|616.03|618.83|616.03|618.6|615.8|0
1645150740000|2022-02-18 02:19:00|618.72|615.92|619.29|616.49|619.29|616.49|618.72|615.92|0
1645150750000|2022-02-18 02:19:10|619.52|616.72|619.06|616.26|619.52|616.72|619.06|616.26|0
1645150760000|2022-02-18 02:19:20|618.83|616.03|618.6|615.8|618.83|616.03|618.6|615.8|0
1645150770000|2022-02-18 02:19:30|618.49|615.69|617.68|614.88|618.49|615.69|617.68|614.88|0
1645150780000|2022-02-18 02:19:40|618.14|615.34|618.14|615.34|618.37|615.57|618.14|615.34|0
1645150790000|2022-02-18 02:19:50|618.26|615.46|618.14|615.34|618.37|615.57|618.14|615.34|0
1645150800000|2022-02-18 02:20:00|617.91|615.11|618.37|615.57|618.37|615.57|617.91|615.11|0
1645150810000|2022-02-18 02:20:10|618.6|615.8|618.83|616.03|618.83|616.03|618.37|615.57|0
1645150820000|2022-02-18 02:20:20|618.72|615.92|618.6|615.8|618.72|615.92|618.6|615.8|0
1645150830000|2022-02-18 02:20:30|618.37|615.57|618.14|615.34|618.37|615.57|617.91|615.11|0
1645150840000|2022-02-18 02:20:40|617.68|614.88|617.68|614.88|617.68|614.88|617.68|614.88|0
1645150850000|2022-02-18 02:20:50|617.57|614.77|617.68|614.88|617.68|614.88|617.45|614.65|0
1645150860000|2022-02-18 02:21:00|617.8|615|617.91|615.11|617.91|615.11|617.8|615|0
1645150870000|2022-02-18 02:21:10|617.8|615|618.37|615.57|618.37|615.57|617.8|615|0
1645150880000|2022-02-18 02:21:20|618.14|615.34|618.6|615.8|618.6|615.8|618.14|615.34|0
1645150890000|2022-02-18 02:21:30|618.72|615.92|619.06|616.26|619.06|616.26|618.72|615.92|0
1645150900000|2022-02-18 02:21:40|618.6|615.8|618.6|615.8|618.6|615.8|618.6|615.8|0
1645150910000|2022-02-18 02:21:50|618.83|616.03|618.95|616.15|619.06|616.26|618.72|615.92|0
1645150920000|2022-02-18 02:22:00|619.06|616.26|619.29|616.49|619.29|616.49|619.06|616.26|0
1645150930000|2022-02-18 02:22:10|619.52|616.72|619.29|616.49|619.52|616.72|619.29|616.49|0
1645150940000|2022-02-18 02:22:20|619.41|616.61|619.06|616.26|619.41|616.61|619.06|616.26|0
1645150950000|2022-02-18 02:22:30|618.83|616.03|618.6|615.8|618.83|616.03|618.6|615.8|0
1645150960000|2022-02-18 02:22:40|618.83|616.03|619.29|616.49|619.29|616.49|618.83|616.03|0
1645150970000|2022-02-18 02:22:50|619.18|616.38|619.52|616.72|619.52|616.72|619.18|616.38|0
1645150980000|2022-02-18 02:23:00|619.29|616.49|619.29|616.49|619.29|616.49|619.29|616.49|0
1645150990000|2022-02-18 02:23:10|619.41|616.61|619.29|616.49|619.41|616.61|619.29|616.49|0
1645151000000|2022-02-18 02:23:20|619.06|616.26|619.06|616.26|619.06|616.26|619.06|616.26|0
1645151010000|2022-02-18 02:23:30|619.18|616.38|619.29|616.49|619.29|616.49|619.18|616.38|0
1645151020000|2022-02-18 02:23:40|619.18|616.38|619.18|616.38|619.29|616.49|619.06|616.26|0
1645151030000|2022-02-18 02:23:50|619.29|616.49|618.83|616.03|619.29|616.49|618.6|615.8|0
1645151040000|2022-02-18 02:24:00|618.6|615.8|618.83|616.03|618.83|616.03|618.6|615.8|0
1645151050000|2022-02-18 02:24:10|618.95|616.15|619.06|616.26|619.06|616.26|618.95|616.15|0
1645151060000|2022-02-18 02:24:20|619.18|616.38|618.83|616.03|619.18|616.38|618.72|615.92|0
1645151070000|2022-02-18 02:24:30|619.06|616.26|618.6|615.8|619.06|616.26|618.6|615.8|0
1645151080000|2022-02-18 02:24:40|618.72|615.92|618.72|615.92|618.83|616.03|618.6|615.8|0
1645151090000|2022-02-18 02:24:50|618.83|616.03|619.06|616.26|619.06|616.26|618.83|616.03|0
1645151100000|2022-02-18 02:25:00|618.83|616.03|619.29|616.49|619.29|616.49|618.83|616.03|0
1645151110000|2022-02-18 02:25:10|619.52|616.72|619.18|616.38|619.52|616.72|619.18|616.38|0
1645151120000|2022-02-18 02:25:20|619.29|616.49|619.29|616.49|619.29|616.49|619.29|616.49|0
1645151130000|2022-02-18 02:25:30|618.95|616.15|619.29|616.49|619.29|616.49|618.83|616.03|0
1645151140000|2022-02-18 02:25:40|619.18|616.38|619.29|616.49|619.29|616.49|619.18|616.38|0
1645151150000|2022-02-18 02:25:50|619.52|616.72|619.52|616.72|619.75|616.95|619.52|616.72|0
1645151160000|2022-02-18 02:26:00|619.98|617.18|619.06|616.26|619.98|617.18|619.06|616.26|0
1645151170000|2022-02-18 02:26:10|618.37|615.57|618.72|615.92|618.83|616.03|618.37|615.57|0
1645151180000|2022-02-18 02:26:20|618.6|615.8|619.75|616.95|619.75|616.95|618.6|615.8|0
1645151190000|2022-02-18 02:26:30|619.52|616.72|619.29|616.49|619.52|616.72|619.29|616.49|0
1645151200000|2022-02-18 02:26:40|619.52|616.72|619.75|616.95|619.75|616.95|619.52|616.72|0
1645151210000|2022-02-18 02:26:50|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1645151220000|2022-02-18 02:27:00|619.75|616.95|620.1|617.3|620.21|617.41|619.75|616.95|0
1645151230000|2022-02-18 02:27:10|620.21|617.41|620.91|618.11|620.91|618.11|620.21|617.41|0
1645151240000|2022-02-18 02:27:20|621.14|618.34|621.14|618.34|621.14|618.34|620.91|618.11|0
1645151250000|2022-02-18 02:27:30|620.91|618.11|621.14|618.34|621.14|618.34|620.91|618.11|0
1645151260000|2022-02-18 02:27:40|620.91|618.11|620.91|618.11|621.03|618.23|620.91|618.11|0
1645151270000|2022-02-18 02:27:50|620.68|617.88|620.68|617.88|620.68|617.88|620.68|617.88|0
1645151280000|2022-02-18 02:28:00|621.26|618.46|620.68|617.88|621.37|618.57|620.68|617.88|0
1645151290000|2022-02-18 02:28:10|620.91|618.11|621.03|618.23|621.03|618.23|620.91|618.11|0
1645151300000|2022-02-18 02:28:20|620.91|618.11|621.03|618.23|621.14|618.34|620.91|618.11|0
1645151310000|2022-02-18 02:28:30|620.91|618.11|620.91|618.11|621.03|618.23|620.91|618.11|0
1645151320000|2022-02-18 02:28:40|621.03|618.23|620.91|618.11|621.03|618.23|620.91|618.11|0
1645151330000|2022-02-18 02:28:50|621.14|618.34|621.03|618.23|621.14|618.34|620.91|618.11|0
1645151340000|2022-02-18 02:29:00|620.91|618.11|621.72|618.92|622.06|619.26|620.91|618.11|0
1645151350000|2022-02-18 02:29:10|621.6|618.8|621.6|618.8|621.83|619.03|621.6|618.8|0
1645151360000|2022-02-18 02:29:20|621.49|618.69|621.83|619.03|621.83|619.03|621.49|618.69|0
1645151370000|2022-02-18 02:29:30|621.6|618.8|622.06|619.26|622.06|619.26|621.6|618.8|0
1645151380000|2022-02-18 02:29:40|621.83|619.03|621.83|619.03|621.83|619.03|621.83|619.03|0
1645151390000|2022-02-18 02:29:50|621.72|618.92|621.72|618.92|621.83|619.03|621.72|618.92|0
1645151400000|2022-02-18 02:30:00|621.83|619.03|621.6|618.8|621.83|619.03|621.6|618.8|0
1645151410000|2022-02-18 02:30:10|621.37|618.57|621.6|618.8|621.6|618.8|621.37|618.57|0
1645151420000|2022-02-18 02:30:20|621.14|618.34|621.03|618.23|621.14|618.34|621.03|618.23|0
1645151430000|2022-02-18 02:30:30|620.91|618.11|621.26|618.46|621.26|618.46|620.91|618.11|0
1645151440000|2022-02-18 02:30:40|620.91|618.11|620.67|617.87|620.91|618.11|620.67|617.87|0
1645151450000|2022-02-18 02:30:50|620.44|617.64|621.37|618.57|621.37|618.57|620.44|617.64|0
1645151460000|2022-02-18 02:31:00|620.91|618.11|620.91|618.11|621.14|618.34|620.91|618.11|0
1645151470000|2022-02-18 02:31:10|620.67|617.87|620.67|617.87|620.91|618.11|620.56|617.76|0
1645151480000|2022-02-18 02:31:20|620.56|617.76|620.67|617.87|620.67|617.87|620.56|617.76|0
1645151490000|2022-02-18 02:31:30|620.91|618.11|620.91|618.11|620.91|618.11|620.67|617.87|0
1645151500000|2022-02-18 02:31:40|621.03|618.23|621.14|618.34|621.14|618.34|621.03|618.23|0
1645151520000|2022-02-18 02:32:00|620.91|618.11|620.91|618.11|621.02|618.22|620.91|618.11|0
1645151540000|2022-02-18 02:32:20|620.67|617.87|620.44|617.64|620.67|617.87|620.44|617.64|0
1645151560000|2022-02-18 02:32:40|620.33|617.53|620.44|617.64|620.44|617.64|620.21|617.41|0
1645151570000|2022-02-18 02:32:50|620.21|617.41|620.21|617.41|620.44|617.64|620.21|617.41|0
1645151580000|2022-02-18 02:33:00|620.44|617.64|620.21|617.41|620.44|617.64|620.21|617.41|0
1645151590000|2022-02-18 02:33:10|620.44|617.64|620.9|618.1|620.9|618.1|620.44|617.64|0
1645151600000|2022-02-18 02:33:20|620.79|617.99|620.67|617.87|620.79|617.99|620.67|617.87|0
1645151610000|2022-02-18 02:33:30|620.79|617.99|620.9|618.1|620.9|618.1|620.67|617.87|0
1645151620000|2022-02-18 02:33:40|621.02|618.22|620.79|617.99|621.02|618.22|620.79|617.99|0
1645151630000|2022-02-18 02:33:50|620.9|618.1|620.79|617.99|620.9|618.1|620.79|617.99|0
1645151640000|2022-02-18 02:34:00|620.9|618.1|620.67|617.87|620.9|618.1|620.67|617.87|0
1645151660000|2022-02-18 02:34:20|620.9|618.1|620.67|617.87|621.14|618.34|620.67|617.87|0
1645151670000|2022-02-18 02:34:30|620.44|617.64|620.79|617.99|620.79|617.99|620.44|617.64|0
1645151680000|2022-02-18 02:34:40|620.67|617.87|620.67|617.87|620.67|617.87|620.67|617.87|0
1645151690000|2022-02-18 02:34:50|620.9|618.1|621.14|618.34|621.14|618.34|620.9|618.1|0
1645151700000|2022-02-18 02:35:00|620.9|618.1|621.6|618.8|621.6|618.8|620.9|618.1|0
1645151710000|2022-02-18 02:35:10|621.83|619.03|621.83|619.03|621.83|619.03|621.72|618.92|0
1645151720000|2022-02-18 02:35:20|622.18|619.38|622.18|619.38|622.29|619.49|621.83|619.03|0
1645151730000|2022-02-18 02:35:30|622.29|619.49|622.75|619.95|622.75|619.95|622.29|619.49|0
1645151740000|2022-02-18 02:35:40|622.64|619.84|622.64|619.84|622.64|619.84|622.64|619.84|0
1645151750000|2022-02-18 02:35:50|622.52|619.72|622.52|619.72|622.52|619.72|622.52|619.72|0
1645151760000|2022-02-18 02:36:00|622.06|619.26|622.29|619.49|622.29|619.49|622.06|619.26|0
1645151770000|2022-02-18 02:36:10|622.06|619.26|622.52|619.72|622.52|619.72|622.06|619.26|0
1645151780000|2022-02-18 02:36:20|622.64|619.84|622.41|619.61|622.75|619.95|622.41|619.61|0
1645151790000|2022-02-18 02:36:30|622.64|619.84|622.18|619.38|622.64|619.84|622.06|619.26|0
1645151800000|2022-02-18 02:36:40|622.06|619.26|622.29|619.49|622.29|619.49|622.06|619.26|0
1645151810000|2022-02-18 02:36:50|622.06|619.26|622.06|619.26|622.06|619.26|622.06|619.26|0
1645151820000|2022-02-18 02:37:00|622.29|619.49|622.29|619.49|622.29|619.49|622.29|619.49|0
1645151830000|2022-02-18 02:37:10|622.06|619.26|622.06|619.26|622.06|619.26|621.83|619.03|0
1645151840000|2022-02-18 02:37:20|622.18|619.38|622.06|619.26|622.18|619.38|622.06|619.26|0
1645151850000|2022-02-18 02:37:30|622.29|619.49|622.29|619.49|622.29|619.49|622.18|619.38|0
1645151860000|2022-02-18 02:37:40|622.18|619.38|621.83|619.03|622.18|619.38|621.83|619.03|0
1645151870000|2022-02-18 02:37:50|621.95|619.15|621.83|619.03|621.95|619.15|621.83|619.03|0
1645151880000|2022-02-18 02:38:00|621.6|618.8|621.6|618.8|621.6|618.8|621.49|618.69|0
1645151890000|2022-02-18 02:38:10|621.83|619.03|621.83|619.03|621.83|619.03|621.83|619.03|0
1645151900000|2022-02-18 02:38:20|622.06|619.26|622.06|619.26|622.06|619.26|621.95|619.15|0
1645151910000|2022-02-18 02:38:30|621.95|619.15|621.95|619.15|622.06|619.26|621.95|619.15|0
1645151920000|2022-02-18 02:38:40|622.06|619.26|622.06|619.26|622.06|619.26|622.06|619.26|0
1645151930000|2022-02-18 02:38:50|622.29|619.49|622.29|619.49|622.29|619.49|622.29|619.49|0
1645151940000|2022-02-18 02:39:00|621.83|619.03|622.06|619.26|622.06|619.26|621.83|619.03|0
1645151950000|2022-02-18 02:39:10|621.83|619.03|622.06|619.26|622.18|619.38|621.83|619.03|0
1645151960000|2022-02-18 02:39:20|621.95|619.15|622.29|619.49|622.29|619.49|621.95|619.15|0
1645151970000|2022-02-18 02:39:30|622.06|619.26|622.29|619.49|622.29|619.49|622.06|619.26|0
1645151980000|2022-02-18 02:39:40|622.06|619.26|622.06|619.26|622.18|619.38|622.06|619.26|0
1645151990000|2022-02-18 02:39:50|621.95|619.15|623.44|620.64|623.44|620.64|621.6|618.8|0
1645152000000|2022-02-18 02:40:00|623.67|620.87|623.67|620.87|623.67|620.87|623.44|620.64|0
1645152010000|2022-02-18 02:40:10|623.9|621.1|623.9|621.1|623.9|621.1|623.9|621.1|0
1645152020000|2022-02-18 02:40:20|624.6|621.8|624.36|621.56|624.6|621.8|624.36|621.56|0
1645152030000|2022-02-18 02:40:30|624.6|621.8|624.83|622.03|624.83|622.03|624.6|621.8|0
1645152040000|2022-02-18 02:40:40|624.6|621.8|624.6|621.8|624.6|621.8|624.36|621.56|0
1645152050000|2022-02-18 02:40:50|624.36|621.56|624.83|622.03|624.83|622.03|624.36|621.56|0
1645152060000|2022-02-18 02:41:00|624.6|621.8|624.83|622.03|624.83|622.03|624.6|621.8|0
1645152070000|2022-02-18 02:41:10|625.06|622.26|624.95|622.15|625.06|622.26|624.95|622.15|0
1645152080000|2022-02-18 02:41:20|624.83|622.03|624.83|622.03|624.83|622.03|624.6|621.8|0
1645152090000|2022-02-18 02:41:30|624.6|621.8|624.36|621.56|624.6|621.8|624.36|621.56|0
1645152100000|2022-02-18 02:41:40|624.13|621.33|624.13|621.33|624.13|621.33|624.13|621.33|0
1645152110000|2022-02-18 02:41:50|623.9|621.1|624.6|621.8|624.6|621.8|623.9|621.1|0
1645152130000|2022-02-18 02:42:10|624.36|621.56|624.36|621.56|624.36|621.56|624.36|621.56|0
1645152140000|2022-02-18 02:42:20|624.6|621.8|624.6|621.8|624.72|621.92|624.6|621.8|0
1645152150000|2022-02-18 02:42:30|624.72|621.92|624.72|621.92|624.72|621.92|624.72|621.92|0
1645152160000|2022-02-18 02:42:40|624.83|622.03|624.6|621.8|624.83|622.03|624.6|621.8|0
1645152170000|2022-02-18 02:42:50|624.36|621.56|624.83|622.03|624.83|622.03|624.36|621.56|0
1645152180000|2022-02-18 02:43:00|625.06|622.26|625.06|622.26|625.06|622.26|625.06|622.26|0
1645152190000|2022-02-18 02:43:10|624.83|622.03|624.83|622.03|624.83|622.03|624.83|622.03|0
1645152200000|2022-02-18 02:43:20|624.36|621.56|624.36|621.56|624.36|621.56|624.36|621.56|0
1645152210000|2022-02-18 02:43:30|624.6|621.8|624.6|621.8|624.6|621.8|624.36|621.56|0
1645152220000|2022-02-18 02:43:40|624.48|621.68|623.44|620.64|624.48|621.68|623.44|620.64|0
1645152230000|2022-02-18 02:43:50|623.21|620.41|623.21|620.41|623.21|620.41|623.21|620.41|0
1645152240000|2022-02-18 02:44:00|623.44|620.64|622.75|619.95|623.44|620.64|622.75|619.95|0
1645152250000|2022-02-18 02:44:10|622.52|619.72|622.52|619.72|622.52|619.72|622.52|619.72|0
1645152260000|2022-02-18 02:44:20|622.29|619.49|622.29|619.49|622.29|619.49|622.29|619.49|0
1645152270000|2022-02-18 02:44:30|622.52|619.72|622.52|619.72|622.52|619.72|622.52|619.72|0
1645152280000|2022-02-18 02:44:40|622.29|619.49|622.29|619.49|622.29|619.49|622.29|619.49|0
1645152290000|2022-02-18 02:44:50|622.75|619.95|622.52|619.72|622.75|619.95|622.52|619.72|0
1645152310000|2022-02-18 02:45:10|622.64|619.84|622.52|619.72|622.64|619.84|622.52|619.72|0
1645152330000|2022-02-18 02:45:30|622.29|619.49|622.29|619.49|622.29|619.49|622.29|619.49|0
1645152340000|2022-02-18 02:45:40|622.52|619.72|622.52|619.72|622.52|619.72|622.52|619.72|0
1645152350000|2022-02-18 02:45:50|622.75|619.95|622.52|619.72|622.75|619.95|622.52|619.72|0
1645152360000|2022-02-18 02:46:00|622.75|619.95|622.52|619.72|622.75|619.95|622.52|619.72|0
1645152370000|2022-02-18 02:46:10|622.64|619.84|622.52|619.72|622.64|619.84|622.29|619.49|0
1645152380000|2022-02-18 02:46:20|622.29|619.49|622.52|619.72|622.52|619.72|622.29|619.49|0
1645152390000|2022-02-18 02:46:30|622.41|619.61|622.29|619.49|622.41|619.61|622.29|619.49|0
1645152400000|2022-02-18 02:46:40|622.75|619.95|622.52|619.72|622.75|619.95|622.52|619.72|0
1645152410000|2022-02-18 02:46:50|622.29|619.49|622.06|619.26|622.29|619.49|622.06|619.26|0
1645152420000|2022-02-18 02:47:00|622.29|619.49|622.06|619.26|622.29|619.49|622.06|619.26|0
1645152460000|2022-02-18 02:47:40|622.29|619.49|622.52|619.72|622.52|619.72|622.29|619.49|0
1645152470000|2022-02-18 02:47:50|622.64|619.84|622.75|619.95|622.75|619.95|622.64|619.84|0
1645152480000|2022-02-18 02:48:00|622.41|619.61|622.87|620.07|622.87|620.07|622.41|619.61|0
1645152490000|2022-02-18 02:48:10|622.75|619.95|622.98|620.18|622.98|620.18|622.75|619.95|0
1645152510000|2022-02-18 02:48:30|622.75|619.95|622.98|620.18|622.98|620.18|622.75|619.95|0
1645152520000|2022-02-18 02:48:40|623.21|620.41|622.98|620.18|623.21|620.41|622.98|620.18|0
1645152530000|2022-02-18 02:48:50|622.75|619.95|622.98|620.18|622.98|620.18|622.75|619.95|0
1645152540000|2022-02-18 02:49:00|622.75|619.95|622.98|620.18|622.98|620.18|622.75|619.95|0
1645152550000|2022-02-18 02:49:10|622.75|619.95|622.75|619.95|622.75|619.95|622.75|619.95|0
1645152560000|2022-02-18 02:49:20|622.98|620.18|622.98|620.18|622.98|620.18|622.98|620.18|0
1645152580000|2022-02-18 02:49:40|623.21|620.41|623.21|620.41|623.21|620.41|623.21|620.41|0
1645152590000|2022-02-18 02:49:50|622.98|620.18|624.13|621.33|624.13|621.33|622.98|620.18|0
1645152600000|2022-02-18 02:50:00|623.44|620.64|623.44|620.64|623.44|620.64|623.44|620.64|0
1645152610000|2022-02-18 02:50:10|622.98|620.18|623.67|620.87|623.9|621.1|622.98|620.18|0
1645152620000|2022-02-18 02:50:20|623.44|620.64|623.67|620.87|623.67|620.87|623.44|620.64|0
1645152630000|2022-02-18 02:50:30|624.13|621.33|623.9|621.1|624.13|621.33|623.79|620.99|0
1645152640000|2022-02-18 02:50:40|623.67|620.87|623.67|620.87|623.67|620.87|623.67|620.87|0
1645152650000|2022-02-18 02:50:50|623.44|620.64|623.21|620.41|623.67|620.87|623.21|620.41|0
1645152660000|2022-02-18 02:51:00|623.44|620.64|623.67|620.87|623.67|620.87|623.44|620.64|0
1645152670000|2022-02-18 02:51:10|623.9|621.1|623.9|621.1|623.9|621.1|623.9|621.1|0
1645152680000|2022-02-18 02:51:20|623.44|620.64|623.21|620.41|623.44|620.64|623.21|620.41|0
1645152690000|2022-02-18 02:51:30|622.98|620.18|623.44|620.64|623.44|620.64|622.98|620.18|0
1645152700000|2022-02-18 02:51:40|623.21|620.41|623.21|620.41|623.21|620.41|623.21|620.41|0
1645152720000|2022-02-18 02:52:00|622.98|620.18|623.44|620.64|623.44|620.64|622.98|620.18|0
1645152730000|2022-02-18 02:52:10|623.56|620.76|623.56|620.76|623.56|620.76|623.56|620.76|0
1645152740000|2022-02-18 02:52:20|623.44|620.64|623.44|620.64|623.44|620.64|623.44|620.64|0
1645152750000|2022-02-18 02:52:30|623.33|620.53|623.44|620.64|623.44|620.64|623.21|620.41|0
1645152760000|2022-02-18 02:52:40|623.21|620.41|622.75|619.95|623.44|620.64|622.75|619.95|0
1645152780000|2022-02-18 02:53:00|622.52|619.72|622.52|619.72|622.52|619.72|622.52|619.72|0
1645152790000|2022-02-18 02:53:10|622.05|619.25|622.29|619.49|622.29|619.49|622.05|619.25|0
1645152800000|2022-02-18 02:53:20|622.05|619.25|622.98|620.18|622.98|620.18|622.05|619.25|0
1645152810000|2022-02-18 02:53:30|622.75|619.95|623.1|620.3|623.1|620.3|622.75|619.95|0
1645152820000|2022-02-18 02:53:40|622.98|620.18|622.98|620.18|622.98|620.18|622.98|620.18|0
1645152830000|2022-02-18 02:53:50|623.1|620.3|623.21|620.41|623.21|620.41|622.98|620.18|0
1645152840000|2022-02-18 02:54:00|622.87|620.07|622.52|619.72|622.87|620.07|622.52|619.72|0
1645152850000|2022-02-18 02:54:10|622.87|620.07|622.75|619.95|622.98|620.18|622.75|619.95|0
1645152860000|2022-02-18 02:54:20|622.87|620.07|622.87|620.07|622.87|620.07|622.75|619.95|0
1645152870000|2022-02-18 02:54:30|622.98|620.18|622.52|619.72|622.98|620.18|622.52|619.72|0
1645152880000|2022-02-18 02:54:40|622.41|619.61|622.05|619.25|622.41|619.61|622.05|619.25|0
1645152890000|2022-02-18 02:54:50|621.82|619.02|622.05|619.25|622.05|619.25|621.82|619.02|0
1645152900000|2022-02-18 02:55:00|621.82|619.02|622.05|619.25|622.05|619.25|621.82|619.02|0
1645152910000|2022-02-18 02:55:10|622.29|619.49|622.52|619.72|622.52|619.72|622.29|619.49|0
1645152920000|2022-02-18 02:55:20|622.41|619.61|622.41|619.61|622.75|619.95|622.41|619.61|0
1645152930000|2022-02-18 02:55:30|622.29|619.49|622.52|619.72|622.52|619.72|622.29|619.49|0
1645152940000|2022-02-18 02:55:40|622.05|619.25|622.52|619.72|622.52|619.72|622.05|619.25|0
1645152960000|2022-02-18 02:56:00|622.05|619.25|622.52|619.72|622.52|619.72|622.05|619.25|0
1645152970000|2022-02-18 02:56:10|622.4|619.6|622.52|619.72|622.52|619.72|622.4|619.6|0
1645152980000|2022-02-18 02:56:20|622.75|619.95|622.75|619.95|622.75|619.95|622.75|619.95|0
1645152990000|2022-02-18 02:56:30|622.52|619.72|622.28|619.48|622.52|619.72|622.28|619.48|0
1645153000000|2022-02-18 02:56:40|622.4|619.6|622.05|619.25|622.4|619.6|622.05|619.25|0
1645153010000|2022-02-18 02:56:50|622.28|619.48|622.28|619.48|622.28|619.48|622.28|619.48|0
1645153020000|2022-02-18 02:57:00|622.05|619.25|621.71|618.91|622.05|619.25|621.71|618.91|0
1645153030000|2022-02-18 02:57:10|621.82|619.02|621.82|619.02|621.82|619.02|621.59|618.79|0
1645153040000|2022-02-18 02:57:20|621.59|618.79|621.36|618.56|621.59|618.79|621.36|618.56|0
1645153050000|2022-02-18 02:57:30|621.59|618.79|621.71|618.91|621.71|618.91|621.59|618.79|0
1645153060000|2022-02-18 02:57:40|621.59|618.79|621.71|618.91|621.71|618.91|621.59|618.79|0
1645153070000|2022-02-18 02:57:50|621.82|619.02|621.82|619.02|622.05|619.25|621.82|619.02|0
1645153080000|2022-02-18 02:58:00|621.59|618.79|621.59|618.79|621.71|618.91|621.59|618.79|0
1645153090000|2022-02-18 02:58:10|621.82|619.02|621.82|619.02|621.82|619.02|621.82|619.02|0
1645153100000|2022-02-18 02:58:20|621.59|618.79|622.17|619.37|622.28|619.48|621.59|618.79|0
1645153110000|2022-02-18 02:58:30|622.05|619.25|621.71|618.91|622.05|619.25|621.71|618.91|0
1645153120000|2022-02-18 02:58:40|621.82|619.02|621.82|619.02|621.82|619.02|621.82|619.02|0
1645153140000|2022-02-18 02:59:00|621.71|618.91|621.82|619.02|621.82|619.02|621.71|618.91|0
1645153160000|2022-02-18 02:59:20|621.59|618.79|620.9|618.1|621.59|618.79|620.9|618.1|0
1645153170000|2022-02-18 02:59:30|620.67|617.87|620.9|618.1|620.9|618.1|620.67|617.87|0
1645153180000|2022-02-18 02:59:40|621.13|618.33|621.13|618.33|621.13|618.33|621.13|618.33|0
1645153190000|2022-02-18 02:59:50|621.36|618.56|621.13|618.33|621.36|618.56|621.13|618.33|0
1645153200000|2022-02-18 03:00:00|620.9|618.1|620.9|618.1|620.9|618.1|620.9|618.1|0
1645153210000|2022-02-18 03:00:10|621.13|618.33|621.13|618.33|621.13|618.33|621.13|618.33|0
1645153220000|2022-02-18 03:00:20|621.36|618.56|621.36|618.56|621.36|618.56|621.13|618.33|0
1645153230000|2022-02-18 03:00:30|621.48|618.68|621.36|618.56|621.48|618.68|621.25|618.45|0
1645153240000|2022-02-18 03:00:40|621.59|618.79|621.36|618.56|621.59|618.79|621.36|618.56|0
1645153250000|2022-02-18 03:00:50|621.59|618.79|621.36|618.56|621.59|618.79|621.36|618.56|0
1645153270000|2022-02-18 03:01:10|621.59|618.79|621.59|618.79|621.59|618.79|621.59|618.79|0
1645153280000|2022-02-18 03:01:20|621.82|619.02|621.82|619.02|621.82|619.02|621.82|619.02|0
1645153290000|2022-02-18 03:01:30|622.17|619.37|622.28|619.48|622.28|619.48|622.05|619.25|0
1645153300000|2022-02-18 03:01:40|622.51|619.71|622.4|619.6|622.51|619.71|622.28|619.48|0
1645153310000|2022-02-18 03:01:50|622.28|619.48|622.51|619.71|622.51|619.71|622.28|619.48|0
1645153320000|2022-02-18 03:02:00|622.28|619.48|622.28|619.48|622.4|619.6|622.28|619.48|0
1645153330000|2022-02-18 03:02:10|622.17|619.37|622.28|619.48|622.28|619.48|622.17|619.37|0
1645153340000|2022-02-18 03:02:20|622.17|619.37|622.51|619.71|622.51|619.71|622.17|619.37|0
1645153350000|2022-02-18 03:02:30|622.4|619.6|622.51|619.71|622.51|619.71|622.4|619.6|0
1645153360000|2022-02-18 03:02:40|622.75|619.95|622.75|619.95|622.75|619.95|622.75|619.95|0
1645153370000|2022-02-18 03:02:50|622.63|619.83|622.51|619.71|622.63|619.83|622.51|619.71|0
1645153380000|2022-02-18 03:03:00|622.75|619.95|622.75|619.95|622.75|619.95|622.51|619.71|0
1645153390000|2022-02-18 03:03:10|622.98|620.18|622.98|620.18|622.98|620.18|622.98|620.18|0
1645153400000|2022-02-18 03:03:20|622.75|619.95|622.63|619.83|622.75|619.95|622.63|619.83|0
1645153410000|2022-02-18 03:03:30|622.51|619.71|622.51|619.71|622.75|619.95|622.51|619.71|0
1645153420000|2022-02-18 03:03:40|622.63|619.83|622.75|619.95|622.75|619.95|622.51|619.71|0
1645153430000|2022-02-18 03:03:50|622.51|619.71|622.51|619.71|622.51|619.71|622.51|619.71|0
1645153440000|2022-02-18 03:04:00|622.63|619.83|622.51|619.71|622.63|619.83|622.51|619.71|0
1645153450000|2022-02-18 03:04:10|622.28|619.48|622.28|619.48|622.28|619.48|622.28|619.48|0
1645153460000|2022-02-18 03:04:20|622.17|619.37|622.17|619.37|622.17|619.37|622.17|619.37|0
1645153470000|2022-02-18 03:04:30|622.05|619.25|622.05|619.25|622.05|619.25|621.82|619.02|0
1645153480000|2022-02-18 03:04:40|622.28|619.48|622.28|619.48|622.28|619.48|622.28|619.48|0
1645153500000|2022-02-18 03:05:00|622.51|619.71|622.51|619.71|622.51|619.71|622.51|619.71|0
1645153510000|2022-02-18 03:05:10|622.74|619.94|622.74|619.94|622.74|619.94|622.74|619.94|0
1645153540000|2022-02-18 03:05:40|622.51|619.71|622.51|619.71|622.51|619.71|622.51|619.71|0
1645153550000|2022-02-18 03:05:50|622.74|619.94|622.51|619.71|622.74|619.94|622.51|619.71|0
1645153560000|2022-02-18 03:06:00|622.63|619.83|623.21|620.41|623.21|620.41|622.63|619.83|0
1645153570000|2022-02-18 03:06:10|623.1|620.3|622.98|620.18|623.1|620.3|622.98|620.18|0
1645153580000|2022-02-18 03:06:20|622.51|619.71|622.51|619.71|622.51|619.71|622.51|619.71|0
1645153590000|2022-02-18 03:06:30|623.21|620.41|623.21|620.41|623.21|620.41|623.21|620.41|0
1645153600000|2022-02-18 03:06:40|622.98|620.18|622.98|620.18|622.98|620.18|622.98|620.18|0
1645153610000|2022-02-18 03:06:50|622.74|619.94|622.74|619.94|622.74|619.94|622.74|619.94|0
1645153620000|2022-02-18 03:07:00|622.98|620.18|623.44|620.64|623.44|620.64|622.98|620.18|0
1645153630000|2022-02-18 03:07:10|623.21|620.41|623.1|620.3|623.21|620.41|623.1|620.3|0
1645153640000|2022-02-18 03:07:20|623.21|620.41|623.1|620.3|623.21|620.41|623.1|620.3|0
1645153650000|2022-02-18 03:07:30|622.98|620.18|623.21|620.41|623.21|620.41|622.98|620.18|0
1645153660000|2022-02-18 03:07:40|622.98|620.18|623.21|620.41|623.21|620.41|622.98|620.18|0
1645153670000|2022-02-18 03:07:50|622.98|620.18|622.98|620.18|622.98|620.18|622.86|620.06|0
1645153680000|2022-02-18 03:08:00|622.74|619.94|622.74|619.94|622.74|619.94|622.74|619.94|0
1645153700000|2022-02-18 03:08:20|622.51|619.71|622.51|619.71|622.51|619.71|622.51|619.71|0
1645153710000|2022-02-18 03:08:30|622.74|619.94|622.63|619.83|622.74|619.94|622.63|619.83|0
1645153720000|2022-02-18 03:08:40|622.51|619.71|622.74|619.94|622.74|619.94|622.51|619.71|0
1645153750000|2022-02-18 03:09:10|622.51|619.71|622.28|619.48|622.51|619.71|622.28|619.48|0
1645153760000|2022-02-18 03:09:20|622.05|619.25|621.82|619.02|622.05|619.25|621.59|618.79|0
1645153770000|2022-02-18 03:09:30|621.59|618.79|621.36|618.56|621.59|618.79|621.36|618.56|0
1645153780000|2022-02-18 03:09:40|621.59|618.79|621.59|618.79|621.59|618.79|621.59|618.79|0
1645153790000|2022-02-18 03:09:50|621.36|618.56|621.13|618.33|621.36|618.56|621.13|618.33|0
1645153800000|2022-02-18 03:10:00|621.36|618.56|621.25|618.45|621.36|618.56|621.25|618.45|0
1645153810000|2022-02-18 03:10:10|621.59|618.79|621.82|619.02|621.82|619.02|621.48|618.68|0
1645153820000|2022-02-18 03:10:20|621.59|618.79|621.13|618.33|621.59|618.79|621.13|618.33|0
1645153830000|2022-02-18 03:10:30|621.25|618.45|619.98|617.18|621.25|618.45|619.98|617.18|0
1645153840000|2022-02-18 03:10:40|619.75|616.95|619.64|616.84|619.75|616.95|619.52|616.72|0
1645153850000|2022-02-18 03:10:50|619.75|616.95|619.75|616.95|619.75|616.95|619.75|616.95|0
1645153860000|2022-02-18 03:11:00|619.98|617.18|620.1|617.3|620.1|617.3|619.98|617.18|0
1645153870000|2022-02-18 03:11:10|620.44|617.64|620.21|617.41|620.44|617.64|620.21|617.41|0
1645153880000|2022-02-18 03:11:20|620.44|617.64|619.98|617.18|620.44|617.64|619.98|617.18|0
1645153900000|2022-02-18 03:11:40|619.75|616.95|619.75|616.95|619.75|616.95|619.75|616.95|0
1645153910000|2022-02-18 03:11:50|619.52|616.72|619.52|616.72|619.52|616.72|619.52|616.72|0
1645153920000|2022-02-18 03:12:00|619.29|616.49|619.17|616.37|619.52|616.72|619.17|616.37|0
1645153930000|2022-02-18 03:12:10|619.05|616.25|619.29|616.49|619.29|616.49|619.05|616.25|0
1645153940000|2022-02-18 03:12:20|619.52|616.72|619.29|616.49|619.52|616.72|619.29|616.49|0
1645153950000|2022-02-18 03:12:30|619.52|616.72|619.52|616.72|619.52|616.72|619.4|616.6|0
1645153960000|2022-02-18 03:12:40|619.29|616.49|619.29|616.49|619.29|616.49|619.29|616.49|0
1645153970000|2022-02-18 03:12:50|619.52|616.72|619.4|616.6|619.52|616.72|619.4|616.6|0
1645153980000|2022-02-18 03:13:00|619.52|616.72|619.98|617.18|619.98|617.18|619.52|616.72|0
1645153990000|2022-02-18 03:13:10|619.75|616.95|619.87|617.07|619.98|617.18|619.75|616.95|0
1645154000000|2022-02-18 03:13:20|619.75|616.95|619.87|617.07|619.87|617.07|619.75|616.95|0
1645154010000|2022-02-18 03:13:30|619.75|616.95|619.75|616.95|619.98|617.18|619.75|616.95|0
1645154020000|2022-02-18 03:13:40|619.98|617.18|619.75|616.95|619.98|617.18|619.75|616.95|0
1645154030000|2022-02-18 03:13:50|619.52|616.72|619.28|616.48|619.52|616.72|619.28|616.48|0
1645154040000|2022-02-18 03:14:00|619.4|616.6|619.52|616.72|619.52|616.72|619.4|616.6|0
1645154050000|2022-02-18 03:14:10|619.75|616.95|619.98|617.18|619.98|617.18|619.75|616.95|0
1645154060000|2022-02-18 03:14:20|619.75|616.95|619.4|616.6|619.75|616.95|619.4|616.6|0
1645154070000|2022-02-18 03:14:30|619.52|616.72|619.52|616.72|619.52|616.72|619.52|616.72|0
1645154080000|2022-02-18 03:14:40|619.4|616.6|619.05|616.25|619.4|616.6|619.05|616.25|0
1645154090000|2022-02-18 03:14:50|618.82|616.02|618.82|616.02|618.82|616.02|618.82|616.02|0
1645154100000|2022-02-18 03:15:00|618.59|615.79|618.59|615.79|618.82|616.02|618.59|615.79|0
1645154110000|2022-02-18 03:15:10|618.82|616.02|618.82|616.02|618.82|616.02|618.82|616.02|0
1645154130000|2022-02-18 03:15:30|619.05|616.25|619.05|616.25|619.05|616.25|619.05|616.25|0
1645154140000|2022-02-18 03:15:40|619.28|616.48|619.28|616.48|619.28|616.48|619.28|616.48|0
1645154150000|2022-02-18 03:15:50|619.17|616.37|619.28|616.48|619.28|616.48|619.05|616.25|0
1645154160000|2022-02-18 03:16:00|619.51|616.71|619.51|616.71|619.51|616.71|619.51|616.71|0
1645154170000|2022-02-18 03:16:10|619.28|616.48|619.51|616.71|619.51|616.71|619.05|616.25|0
1645154180000|2022-02-18 03:16:20|619.4|616.6|619.28|616.48|619.51|616.71|619.28|616.48|0
1645154190000|2022-02-18 03:16:30|619.51|616.71|619.28|616.48|619.51|616.71|619.28|616.48|0
1645154200000|2022-02-18 03:16:40|619.05|616.25|619.05|616.25|619.05|616.25|619.05|616.25|0
1645154210000|2022-02-18 03:16:50|619.28|616.48|619.17|616.37|619.28|616.48|619.17|616.37|0
1645154220000|2022-02-18 03:17:00|619.28|616.48|619.28|616.48|619.28|616.48|619.28|616.48|0
1645154240000|2022-02-18 03:17:20|619.51|616.71|619.28|616.48|619.51|616.71|619.28|616.48|0
1645154250000|2022-02-18 03:17:30|619.05|616.25|619.05|616.25|619.05|616.25|619.05|616.25|0
1645154260000|2022-02-18 03:17:40|618.94|616.14|618.59|615.79|618.94|616.14|618.59|615.79|0
1645154270000|2022-02-18 03:17:50|618.36|615.56|618.36|615.56|618.36|615.56|618.36|615.56|0
1645154280000|2022-02-18 03:18:00|618.25|615.45|618.13|615.33|618.36|615.56|618.13|615.33|0
1645154290000|2022-02-18 03:18:10|617.9|615.1|617.9|615.1|617.9|615.1|617.9|615.1|0
1645154300000|2022-02-18 03:18:20|618.13|615.33|618.25|615.45|618.25|615.45|618.13|615.33|0
1645154310000|2022-02-18 03:18:30|618.13|615.33|618.36|615.56|618.36|615.56|618.02|615.22|0
1645154320000|2022-02-18 03:18:40|618.59|615.79|618.82|616.02|618.82|616.02|618.59|615.79|0
1645154330000|2022-02-18 03:18:50|618.59|615.79|618.36|615.56|618.82|616.02|618.36|615.56|0
1645154340000|2022-02-18 03:19:00|618.13|615.33|618.36|615.56|618.36|615.56|618.13|615.33|0
1645154350000|2022-02-18 03:19:10|618.25|615.45|618.13|615.33|618.36|615.56|618.13|615.33|0
1645154360000|2022-02-18 03:19:20|618.36|615.56|618.82|616.02|618.82|616.02|618.36|615.56|0
1645154370000|2022-02-18 03:19:30|618.59|615.79|618.59|615.79|618.59|615.79|618.59|615.79|0
1645154380000|2022-02-18 03:19:40|618.36|615.56|618.59|615.79|618.59|615.79|618.36|615.56|0
1645154390000|2022-02-18 03:19:50|618.36|615.56|618.59|615.79|618.59|615.79|618.36|615.56|0
1645154400000|2022-02-18 03:20:00|618.82|616.02|618.82|616.02|618.82|616.02|618.59|615.79|0
1645154410000|2022-02-18 03:20:10|618.59|615.79|618.59|615.79|618.82|616.02|618.59|615.79|0
1645154430000|2022-02-18 03:20:30|618.82|616.02|618.82|616.02|618.82|616.02|618.59|615.79|0
1645154450000|2022-02-18 03:20:50|619.05|616.25|619.05|616.25|619.05|616.25|619.05|616.25|0
1645154460000|2022-02-18 03:21:00|619.17|616.37|619.17|616.37|619.17|616.37|619.17|616.37|0
1645154470000|2022-02-18 03:21:10|619.28|616.48|619.28|616.48|619.28|616.48|619.17|616.37|0
1645154480000|2022-02-18 03:21:20|619.17|616.37|619.05|616.25|619.17|616.37|619.05|616.25|0
1645154490000|2022-02-18 03:21:30|618.94|616.14|618.94|616.14|618.94|616.14|618.94|616.14|0
1645154500000|2022-02-18 03:21:40|618.82|616.02|618.82|616.02|618.82|616.02|618.82|616.02|0
1645154510000|2022-02-18 03:21:50|618.94|616.14|618.94|616.14|618.94|616.14|618.94|616.14|0
1645154520000|2022-02-18 03:22:00|618.82|616.02|618.82|616.02|618.82|616.02|618.59|615.79|0
1645154550000|2022-02-18 03:22:30|618.59|615.79|618.59|615.79|618.59|615.79|618.36|615.56|0
1645154560000|2022-02-18 03:22:40|618.82|616.02|618.82|616.02|618.82|616.02|618.82|616.02|0
1645154570000|2022-02-18 03:22:50|618.94|616.14|619.05|616.25|619.05|616.25|618.94|616.14|0
1645154580000|2022-02-18 03:23:00|619.28|616.48|619.51|616.71|619.51|616.71|619.28|616.48|0
1645154590000|2022-02-18 03:23:10|619.74|616.94|619.63|616.83|619.74|616.94|619.51|616.71|0
1645154600000|2022-02-18 03:23:20|619.51|616.71|619.74|616.94|619.74|616.94|619.51|616.71|0
1645154610000|2022-02-18 03:23:30|619.63|616.83|619.74|616.94|619.97|617.17|619.63|616.83|0
1645154620000|2022-02-18 03:23:40|619.97|617.17|619.97|617.17|619.97|617.17|619.97|617.17|0
1645154640000|2022-02-18 03:24:00|619.74|616.94|619.74|616.94|619.74|616.94|619.51|616.71|0
1645154650000|2022-02-18 03:24:10|619.51|616.71|619.51|616.71|619.51|616.71|619.51|616.71|0
1645154680000|2022-02-18 03:24:40|619.28|616.48|619.28|616.48|619.28|616.48|619.28|616.48|0
1645154700000|2022-02-18 03:25:00|619.17|616.37|619.28|616.48|619.28|616.48|619.17|616.37|0
1645154710000|2022-02-18 03:25:10|619.05|616.25|619.05|616.25|619.05|616.25|618.94|616.14|0
1645154720000|2022-02-18 03:25:20|618.94|616.14|618.82|616.02|618.94|616.14|618.82|616.02|0
1645154730000|2022-02-18 03:25:30|618.71|615.91|618.71|615.91|618.71|615.91|618.71|615.91|0
1645154740000|2022-02-18 03:25:40|618.59|615.79|618.36|615.56|618.59|615.79|618.36|615.56|0
1645154750000|2022-02-18 03:25:50|618.48|615.68|618.36|615.56|618.48|615.68|618.36|615.56|0
1645154760000|2022-02-18 03:26:00|618.13|615.33|618.13|615.33|618.13|615.33|618.13|615.33|0
1645154780000|2022-02-18 03:26:20|618.36|615.56|618.59|615.79|618.59|615.79|618.36|615.56|0
1645154790000|2022-02-18 03:26:30|618.82|616.02|618.59|615.79|618.82|616.02|618.59|615.79|0
1645154800000|2022-02-18 03:26:40|618.82|616.02|618.82|616.02|618.82|616.02|618.82|616.02|0
1645154810000|2022-02-18 03:26:50|618.59|615.79|618.59|615.79|618.59|615.79|618.59|615.79|0
1645154820000|2022-02-18 03:27:00|618.82|616.02|618.59|615.79|618.82|616.02|618.59|615.79|0
1645154830000|2022-02-18 03:27:10|618.36|615.56|618.36|615.56|618.36|615.56|618.36|615.56|0
1645154840000|2022-02-18 03:27:20|618.13|615.33|618.25|615.45|618.25|615.45|618.13|615.33|0
1645154850000|2022-02-18 03:27:30|618.36|615.56|618.13|615.33|618.36|615.56|618.13|615.33|0
1645154860000|2022-02-18 03:27:40|618.02|615.22|618.02|615.22|618.02|615.22|618.02|615.22|0
1645154870000|2022-02-18 03:27:50|617.9|615.1|617.9|615.1|617.9|615.1|617.9|615.1|0
1645154890000|2022-02-18 03:28:10|617.21|614.41|617.21|614.41|617.21|614.41|617.21|614.41|0
1645154900000|2022-02-18 03:28:20|616.98|614.18|616.75|613.95|616.98|614.18|616.75|613.95|0
1645154910000|2022-02-18 03:28:30|616.41|613.61|616.41|613.61|616.41|613.61|616.29|613.49|0
1645154920000|2022-02-18 03:28:40|615.83|613.03|615.83|613.03|616.06|613.26|615.83|613.03|0
1645154930000|2022-02-18 03:28:50|616.06|613.26|615.83|613.03|616.06|613.26|615.83|613.03|0
1645154940000|2022-02-18 03:29:00|615.46|612.66|615.46|612.66|615.46|612.66|615.46|612.66|0
1645154950000|2022-02-18 03:29:10|615.81|613.01|615.69|612.89|615.81|613.01|615.69|612.89|0
1645154960000|2022-02-18 03:29:20|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1645154970000|2022-02-18 03:29:30|615.69|612.89|615.46|612.66|615.69|612.89|615.46|612.66|0
1645154990000|2022-02-18 03:29:50|615.35|612.55|615|612.2|615.35|612.55|615|612.2|0
1645155000000|2022-02-18 03:30:00|615.23|612.43|615|612.2|615.23|612.43|615|612.2|0
1645155010000|2022-02-18 03:30:10|615.23|612.43|615.46|612.66|615.46|612.66|615.23|612.43|0
1645155020000|2022-02-18 03:30:20|615.23|612.43|615.46|612.66|615.46|612.66|615|612.2|0
1645155030000|2022-02-18 03:30:30|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1645155040000|2022-02-18 03:30:40|615.46|612.66|615.23|612.43|615.46|612.66|615.23|612.43|0
1645155050000|2022-02-18 03:30:50|615.46|612.66|615.23|612.43|615.46|612.66|615.23|612.43|0
1645155060000|2022-02-18 03:31:00|615|612.2|615.46|612.66|615.46|612.66|615|612.2|0
1645155080000|2022-02-18 03:31:20|615.23|612.43|615.23|612.43|615.46|612.66|615.23|612.43|0
1645155090000|2022-02-18 03:31:30|615.46|612.66|615|612.2|615.46|612.66|615|612.2|0
1645155100000|2022-02-18 03:31:40|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1645155110000|2022-02-18 03:31:50|615|612.2|615|612.2|615|612.2|615|612.2|0
1645155120000|2022-02-18 03:32:00|615.23|612.43|615.46|612.66|615.46|612.66|615.23|612.43|0
1645155130000|2022-02-18 03:32:10|615.69|612.89|615.69|612.89|615.69|612.89|615.69|612.89|0
1645155140000|2022-02-18 03:32:20|615.46|612.66|615.46|612.66|615.46|612.66|615.46|612.66|0
1645155150000|2022-02-18 03:32:30|615.35|612.55|615.23|612.43|615.35|612.55|615.23|612.43|0
1645155160000|2022-02-18 03:32:40|615|612.2|615|612.2|615|612.2|615|612.2|0
1645155180000|2022-02-18 03:33:00|615.23|612.43|615.23|612.43|615.23|612.43|615.23|612.43|0
1645155190000|2022-02-18 03:33:10|615|612.2|615.23|612.43|615.23|612.43|615|612.2|0
1645155200000|2022-02-18 03:33:20|615.35|612.55|615.23|612.43|615.35|612.55|615.23|612.43|0
1645155220000|2022-02-18 03:33:40|615.46|612.66|615.92|613.12|615.92|613.12|615.46|612.66|0
1645155230000|2022-02-18 03:33:50|615.69|612.89|616.04|613.24|616.04|613.24|615.69|612.89|0
1645155240000|2022-02-18 03:34:00|615.69|612.89|615.92|613.12|615.92|613.12|615.69|612.89|0
1645155250000|2022-02-18 03:34:10|616.15|613.35|616.38|613.58|616.38|613.58|616.15|613.35|0
1645155260000|2022-02-18 03:34:20|616.5|613.7|616.38|613.58|616.5|613.7|616.38|613.58|0
1645155270000|2022-02-18 03:34:30|616.61|613.81|616.61|613.81|616.61|613.81|616.61|613.81|0
1645155280000|2022-02-18 03:34:40|616.38|613.58|616.38|613.58|616.38|613.58|616.38|613.58|0
1645155290000|2022-02-18 03:34:50|616.61|613.81|616.84|614.04|616.84|614.04|616.61|613.81|0
1645155300000|2022-02-18 03:35:00|616.96|614.16|616.73|613.93|616.96|614.16|616.73|613.93|0
1645155310000|2022-02-18 03:35:10|616.61|613.81|616.61|613.81|616.61|613.81|616.61|613.81|0
1645155320000|2022-02-18 03:35:20|616.84|614.04|616.84|614.04|616.84|614.04|616.84|614.04|0
1645155330000|2022-02-18 03:35:30|616.61|613.81|616.61|613.81|616.61|613.81|616.61|613.81|0
1645155340000|2022-02-18 03:35:40|616.38|613.58|615.92|613.12|616.38|613.58|615.92|613.12|0
1645155350000|2022-02-18 03:35:50|616.04|613.24|615.92|613.12|616.04|613.24|615.92|613.12|0
1645155360000|2022-02-18 03:36:00|615.69|612.89|615.92|613.12|615.92|613.12|615.69|612.89|0
1645155370000|2022-02-18 03:36:10|616.15|613.35|616.15|613.35|616.15|613.35|616.15|613.35|0
1645155380000|2022-02-18 03:36:20|615.92|613.12|616.04|613.24|616.04|613.24|615.92|613.12|0
1645155390000|2022-02-18 03:36:30|616.15|613.35|616.38|613.58|616.38|613.58|616.15|613.35|0
1645155400000|2022-02-18 03:36:40|616.84|614.04|616.84|614.04|616.84|614.04|616.84|614.04|0
1645155410000|2022-02-18 03:36:50|617.07|614.27|617.07|614.27|617.3|614.5|617.07|614.27|0
1645155420000|2022-02-18 03:37:00|616.84|614.04|616.61|613.81|616.84|614.04|616.61|613.81|0
1645155430000|2022-02-18 03:37:10|616.38|613.58|616.38|613.58|616.38|613.58|616.38|613.58|0
1645155440000|2022-02-18 03:37:20|616.61|613.81|616.61|613.81|616.61|613.81|616.61|613.81|0
1645155450000|2022-02-18 03:37:30|616.84|614.04|616.84|614.04|616.84|614.04|616.84|614.04|0
1645155460000|2022-02-18 03:37:40|617.07|614.27|616.73|613.93|617.07|614.27|616.73|613.93|0
1645155470000|2022-02-18 03:37:50|616.84|614.04|616.61|613.81|616.84|614.04|616.61|613.81|0
1645155500000|2022-02-18 03:38:20|616.38|613.58|616.15|613.35|616.38|613.58|616.15|613.35|0
1645155510000|2022-02-18 03:38:30|616.38|613.58|616.15|613.35|616.38|613.58|616.15|613.35|0
1645155520000|2022-02-18 03:38:40|615.69|612.89|616.15|613.35|616.15|613.35|615.69|612.89|0
1645155530000|2022-02-18 03:38:50|615.92|613.12|615.92|613.12|615.92|613.12|615.92|613.12|0
1645155550000|2022-02-18 03:39:10|616.15|613.35|616.15|613.35|616.15|613.35|616.15|613.35|0
1645155560000|2022-02-18 03:39:20|616.61|613.81|616.61|613.81|616.61|613.81|616.38|613.58|0
1645155570000|2022-02-18 03:39:30|616.73|613.93|617.07|614.27|617.07|614.27|616.73|613.93|0
1645155580000|2022-02-18 03:39:40|616.96|614.16|616.96|614.16|616.96|614.16|616.96|614.16|0
1645155590000|2022-02-18 03:39:50|617.19|614.39|617.53|614.73|617.53|614.73|617.07|614.27|0
1645155600000|2022-02-18 03:40:00|617.65|614.85|617.65|614.85|617.65|614.85|617.65|614.85|0
1645155610000|2022-02-18 03:40:10|617.53|614.73|617.53|614.73|617.53|614.73|617.53|614.73|0
1645155620000|2022-02-18 03:40:20|617.3|614.5|617.76|614.96|617.76|614.96|617.3|614.5|0
1645155630000|2022-02-18 03:40:30|617.99|615.19|617.65|614.85|617.99|615.19|617.65|614.85|0
1645155640000|2022-02-18 03:40:40|617.53|614.73|617.76|614.96|617.76|614.96|617.53|614.73|0
1645155650000|2022-02-18 03:40:50|617.88|615.08|617.53|614.73|617.88|615.08|617.53|614.73|0
1645155660000|2022-02-18 03:41:00|617.3|614.5|617.3|614.5|617.3|614.5|617.3|614.5|0
1645155670000|2022-02-18 03:41:10|617.53|614.73|617.53|614.73|617.53|614.73|617.53|614.73|0
1645155690000|2022-02-18 03:41:30|617.42|614.62|617.19|614.39|617.42|614.62|617.19|614.39|0
1645155700000|2022-02-18 03:41:40|617.07|614.27|616.96|614.16|617.07|614.27|616.96|614.16|0
1645155710000|2022-02-18 03:41:50|617.07|614.27|617.07|614.27|617.07|614.27|617.07|614.27|0
1645155730000|2022-02-18 03:42:10|616.96|614.16|617.07|614.27|617.07|614.27|616.84|614.04|0
1645155740000|2022-02-18 03:42:20|617.19|614.39|617.19|614.39|617.19|614.39|617.19|614.39|0
1645155750000|2022-02-18 03:42:30|617.3|614.5|616.96|614.16|617.3|614.5|616.96|614.16|0
1645155760000|2022-02-18 03:42:40|616.84|614.04|616.38|613.58|616.84|614.04|616.38|613.58|0
1645155780000|2022-02-18 03:43:00|616.15|613.35|616.15|613.35|616.15|613.35|616.15|613.35|0
1645155790000|2022-02-18 03:43:10|617.42|614.62|617.42|614.62|617.42|614.62|617.42|614.62|0
1645155800000|2022-02-18 03:43:20|617.53|614.73|617.3|614.5|617.53|614.73|617.3|614.5|0
1645155810000|2022-02-18 03:43:30|617.07|614.27|617.07|614.27|617.07|614.27|617.07|614.27|0
1645155820000|2022-02-18 03:43:40|617.19|614.39|617.3|614.5|617.3|614.5|617.07|614.27|0
1645155830000|2022-02-18 03:43:50|616.73|613.93|616.38|613.58|616.73|613.93|616.38|613.58|0
1645155840000|2022-02-18 03:44:00|616.61|613.81|616.61|613.81|617.07|614.27|616.61|613.81|0
1645155850000|2022-02-18 03:44:10|616.84|614.04|616.84|614.04|616.84|614.04|616.84|614.04|0
1645155860000|2022-02-18 03:44:20|617.07|614.27|617.07|614.27|617.53|614.73|617.07|614.27|0
1645155870000|2022-02-18 03:44:30|617.53|614.73|617.3|614.5|617.53|614.73|617.3|614.5|0
1645155880000|2022-02-18 03:44:40|617.07|614.27|616.96|614.16|617.3|614.5|616.96|614.16|0
1645155890000|2022-02-18 03:44:50|616.61|613.81|616.5|613.7|616.61|613.81|616.5|613.7|0
1645155900000|2022-02-18 03:45:00|616.38|613.58|616.61|613.81|616.61|613.81|616.38|613.58|0
1645155920000|2022-02-18 03:45:20|616.84|614.04|617.07|614.27|617.07|614.27|616.84|614.04|0
1645155930000|2022-02-18 03:45:30|616.84|614.04|617.3|614.5|617.3|614.5|616.84|614.04|0
1645155940000|2022-02-18 03:45:40|617.19|614.39|617.19|614.39|617.19|614.39|617.19|614.39|0
1645155950000|2022-02-18 03:45:50|617.3|614.5|616.96|614.16|617.3|614.5|616.96|614.16|0
1645155960000|2022-02-18 03:46:00|616.84|614.04|616.96|614.16|616.96|614.16|616.84|614.04|0
1645155970000|2022-02-18 03:46:10|617.07|614.27|617.07|614.27|617.07|614.27|616.96|614.16|0
1645155980000|2022-02-18 03:46:20|617.3|614.5|616.61|613.81|617.3|614.5|616.61|613.81|0
1645155990000|2022-02-18 03:46:30|616.84|614.04|617.07|614.27|617.07|614.27|616.73|613.93|0
1645156000000|2022-02-18 03:46:40|616.61|613.81|616.5|613.7|616.61|613.81|616.38|613.58|0
1645156010000|2022-02-18 03:46:50|616.38|613.58|616.15|613.35|616.38|613.58|616.15|613.35|0
1645156020000|2022-02-18 03:47:00|616.38|613.58|616.27|613.47|616.38|613.58|616.15|613.35|0
1645156030000|2022-02-18 03:47:10|616.15|613.35|616.38|613.58|616.38|613.58|616.15|613.35|0
1645156040000|2022-02-18 03:47:20|616.15|613.35|615.92|613.12|616.15|613.35|615.92|613.12|0
1645156050000|2022-02-18 03:47:30|615.81|613.01|615.92|613.12|616.15|613.35|615.81|613.01|0
1645156060000|2022-02-18 03:47:40|615.69|612.89|616.15|613.35|616.15|613.35|615.69|612.89|0
1645156070000|2022-02-18 03:47:50|616.04|613.24|616.04|613.24|616.04|613.24|616.04|613.24|0
1645156080000|2022-02-18 03:48:00|616.15|613.35|615.69|612.89|616.15|613.35|615.69|612.89|0
1645156120000|2022-02-18 03:48:40|615.45|612.65|615.22|612.42|615.45|612.65|615.22|612.42|0
1645156140000|2022-02-18 03:49:00|615.34|612.54|613.61|610.81|615.45|612.65|613.61|610.81|0
1645156150000|2022-02-18 03:49:10|613.96|611.16|614.3|611.5|614.42|611.62|613.84|611.04|0
1645156160000|2022-02-18 03:49:20|614.19|611.39|614.53|611.73|614.53|611.73|614.07|611.27|0
1645156170000|2022-02-18 03:49:30|614.3|611.5|614.07|611.27|614.3|611.5|614.07|611.27|0
1645156180000|2022-02-18 03:49:40|613.15|610.35|613.15|610.35|613.15|610.35|613.15|610.35|0
1645156190000|2022-02-18 03:49:50|613.27|610.47|613.5|610.7|613.5|610.7|613.27|610.47|0
1645156200000|2022-02-18 03:50:00|613.61|610.81|613.5|610.7|613.61|610.81|613.38|610.58|0
1645156210000|2022-02-18 03:50:10|613.38|610.58|613.61|610.81|613.61|610.81|613.38|610.58|0
1645156220000|2022-02-18 03:50:20|613.38|610.58|613.38|610.58|613.61|610.81|613.38|610.58|0
1645156230000|2022-02-18 03:50:30|613.84|611.04|613.61|610.81|613.84|611.04|613.61|610.81|0
1645156240000|2022-02-18 03:50:40|613.38|610.58|613.38|610.58|613.38|610.58|613.38|610.58|0
1645156250000|2022-02-18 03:50:50|613.61|610.81|614.07|611.27|614.07|611.27|613.61|610.81|0
1645156260000|2022-02-18 03:51:00|614.53|611.73|614.53|611.73|614.76|611.96|614.53|611.73|0
1645156270000|2022-02-18 03:51:10|614.76|611.96|614.76|611.96|614.76|611.96|614.76|611.96|0
1645156280000|2022-02-18 03:51:20|614.65|611.85|614.99|612.19|614.99|612.19|614.65|611.85|0
1645156290000|2022-02-18 03:51:30|615.11|612.31|615.22|612.42|615.45|612.65|615.11|612.31|0
1645156300000|2022-02-18 03:51:40|615.45|612.65|615.45|612.65|615.45|612.65|615.45|612.65|0
1645156310000|2022-02-18 03:51:50|615.22|612.42|615.34|612.54|615.34|612.54|615.22|612.42|0
1645156320000|2022-02-18 03:52:00|615.45|612.65|615.57|612.77|615.57|612.77|615.34|612.54|0
1645156330000|2022-02-18 03:52:10|615.45|612.65|615.68|612.88|615.68|612.88|615.45|612.65|0
1645156360000|2022-02-18 03:52:40|615.8|613|615.8|613|615.8|613|615.8|613|0
1645156370000|2022-02-18 03:52:50|615.92|613.12|615.68|612.88|615.92|613.12|615.68|612.88|0
1645156390000|2022-02-18 03:53:10|615.45|612.65|615.45|612.65|615.45|612.65|615.45|612.65|0
1645156400000|2022-02-18 03:53:20|615.34|612.54|615.45|612.65|615.45|612.65|615.22|612.42|0
1645156410000|2022-02-18 03:53:30|615.68|612.88|615.45|612.65|615.68|612.88|615.45|612.65|0
1645156430000|2022-02-18 03:53:50|615.22|612.42|615.22|612.42|615.22|612.42|615.22|612.42|0
1645156440000|2022-02-18 03:54:00|614.99|612.19|615.22|612.42|615.22|612.42|614.99|612.19|0
1645156460000|2022-02-18 03:54:20|615.45|612.65|615.45|612.65|615.45|612.65|615.45|612.65|0
1645156480000|2022-02-18 03:54:40|615.57|612.77|615.22|612.42|615.57|612.77|615.22|612.42|0
1645156500000|2022-02-18 03:55:00|615.11|612.31|615.11|612.31|615.11|612.31|615.11|612.31|0
1645156510000|2022-02-18 03:55:10|615.22|612.42|615.22|612.42|615.22|612.42|615.22|612.42|0
1645156520000|2022-02-18 03:55:20|615.45|612.65|615.34|612.54|615.45|612.65|615.34|612.54|0
1645156530000|2022-02-18 03:55:30|615.22|612.42|615.34|612.54|615.34|612.54|615.22|612.42|0
1645156540000|2022-02-18 03:55:40|615.45|612.65|615.45|612.65|615.68|612.88|615.45|612.65|0
1645156550000|2022-02-18 03:55:50|615.57|612.77|615.68|612.88|615.68|612.88|615.57|612.77|0
1645156560000|2022-02-18 03:56:00|615.8|613|615.8|613|615.8|613|615.8|613|0
1645156570000|2022-02-18 03:56:10|615.91|613.11|615.68|612.88|615.91|613.11|615.68|612.88|0
1645156580000|2022-02-18 03:56:20|615.91|613.11|615.8|613|615.91|613.11|615.68|612.88|0
1645156590000|2022-02-18 03:56:30|615.91|613.11|615.68|612.88|615.91|613.11|615.68|612.88|0
1645156600000|2022-02-18 03:56:40|615.57|612.77|615.45|612.65|615.57|612.77|615.45|612.65|0
1645156610000|2022-02-18 03:56:50|615.57|612.77|615.68|612.88|615.68|612.88|615.57|612.77|0
1645156620000|2022-02-18 03:57:00|615.91|613.11|615.91|613.11|615.91|613.11|615.91|613.11|0
1645156630000|2022-02-18 03:57:10|616.14|613.34|616.38|613.58|616.38|613.58|615.91|613.11|0
1645156640000|2022-02-18 03:57:20|616.61|613.81|616.61|613.81|616.61|613.81|616.61|613.81|0
1645156660000|2022-02-18 03:57:40|616.84|614.04|616.84|614.04|616.84|614.04|616.84|614.04|0
1645156670000|2022-02-18 03:57:50|616.96|614.16|616.84|614.04|616.96|614.16|616.84|614.04|0
1645156690000|2022-02-18 03:58:10|616.61|613.81|616.61|613.81|616.61|613.81|616.61|613.81|0
1645156700000|2022-02-18 03:58:20|616.26|613.46|616.14|613.34|616.26|613.46|616.14|613.34|0
1645156710000|2022-02-18 03:58:30|616.26|613.46|616.14|613.34|616.26|613.46|616.14|613.34|0
1645156720000|2022-02-18 03:58:40|616.61|613.81|616.61|613.81|616.61|613.81|616.61|613.81|0
1645156770000|2022-02-18 03:59:30|616.37|613.57|616.37|613.57|616.37|613.57|616.14|613.34|0
1645156780000|2022-02-18 03:59:40|616.61|613.81|616.37|613.57|616.61|613.81|616.37|613.57|0
1645156800000|2022-02-18 04:00:00|616.61|613.81|615.91|613.11|616.61|613.81|615.91|613.11|0
1645156810000|2022-02-18 04:00:10|615.68|612.88|616.14|613.34|616.14|613.34|615.68|612.88|0
1645156820000|2022-02-18 04:00:20|616.03|613.23|615.8|613|616.03|613.23|615.8|613|0
1645156830000|2022-02-18 04:00:30|615.68|612.88|615.57|612.77|615.68|612.88|615.57|612.77|0
1645156840000|2022-02-18 04:00:40|615.45|612.65|615.45|612.65|615.45|612.65|615.45|612.65|0
1645156850000|2022-02-18 04:00:50|615.57|612.77|615.22|612.42|615.68|612.88|615.22|612.42|0
1645156860000|2022-02-18 04:01:00|614.99|612.19|614.76|611.96|614.99|612.19|614.76|611.96|0
1645156870000|2022-02-18 04:01:10|614.99|612.19|614.88|612.08|615.22|612.42|614.88|612.08|0
1645156880000|2022-02-18 04:01:20|614.99|612.19|614.3|611.5|614.99|612.19|614.3|611.5|0
1645156890000|2022-02-18 04:01:30|614.53|611.73|614.07|611.27|614.53|611.73|614.07|611.27|0
1645156900000|2022-02-18 04:01:40|613.96|611.16|613.84|611.04|613.96|611.16|613.84|611.04|0
1645156910000|2022-02-18 04:01:50|614.07|611.27|614.07|611.27|614.07|611.27|614.07|611.27|0
1645156920000|2022-02-18 04:02:00|613.73|610.93|613.61|610.81|613.73|610.93|613.61|610.81|0
1645156930000|2022-02-18 04:02:10|613.84|611.04|613.84|611.04|613.84|611.04|613.73|610.93|0
1645156940000|2022-02-18 04:02:20|613.73|610.93|613.61|610.81|613.73|610.93|613.61|610.81|0
1645156950000|2022-02-18 04:02:30|613.5|610.7|613.38|610.58|613.5|610.7|613.38|610.58|0
1645156960000|2022-02-18 04:02:40|613.15|610.35|612.81|610.01|613.15|610.35|612.81|610.01|0
1645156970000|2022-02-18 04:02:50|612.92|610.12|613.5|610.7|613.61|610.81|612.92|610.12|0
1645156980000|2022-02-18 04:03:00|613.61|610.81|613.38|610.58|613.61|610.81|613.38|610.58|0
1645156990000|2022-02-18 04:03:10|613.15|610.35|613.15|610.35|613.15|610.35|613.15|610.35|0
1645157000000|2022-02-18 04:03:20|613.04|610.24|613.38|610.58|613.38|610.58|613.04|610.24|0
1645157010000|2022-02-18 04:03:30|613.04|610.24|613.27|610.47|613.38|610.58|613.04|610.24|0
1645157020000|2022-02-18 04:03:40|613.38|610.58|613.38|610.58|613.5|610.7|613.38|610.58|0
1645157030000|2022-02-18 04:03:50|613.5|610.7|613.15|610.35|613.61|610.81|613.15|610.35|0
1645157040000|2022-02-18 04:04:00|613.5|610.7|613.61|610.81|613.61|610.81|613.5|610.7|0
1645157050000|2022-02-18 04:04:10|613.38|610.58|613.5|610.7|613.5|610.7|613.38|610.58|0
1645157060000|2022-02-18 04:04:20|613.38|610.58|613.84|611.04|613.84|611.04|613.38|610.58|0
1645157070000|2022-02-18 04:04:30|614.07|611.27|613.61|610.81|614.07|611.27|613.61|610.81|0
1645157090000|2022-02-18 04:04:50|613.73|610.93|613.84|611.04|613.84|611.04|613.73|610.93|0
1645157110000|2022-02-18 04:05:10|613.61|610.81|613.61|610.81|613.61|610.81|613.61|610.81|0
1645157150000|2022-02-18 04:05:50|613.84|611.04|614.3|611.5|614.3|611.5|613.84|611.04|0
1645157160000|2022-02-18 04:06:00|614.07|611.27|614.07|611.27|614.07|611.27|614.07|611.27|0
1645157170000|2022-02-18 04:06:10|613.96|611.16|613.96|611.16|614.07|611.27|613.96|611.16|0
1645157180000|2022-02-18 04:06:20|613.84|611.04|614.3|611.5|614.3|611.5|613.84|611.04|0
1645157190000|2022-02-18 04:06:30|614.07|611.27|614.19|611.39|614.19|611.39|614.07|611.27|0
1645157200000|2022-02-18 04:06:40|614.3|611.5|614.3|611.5|614.3|611.5|614.3|611.5|0
1645157210000|2022-02-18 04:06:50|614.19|611.39|614.07|611.27|614.19|611.39|614.07|611.27|0
1645157220000|2022-02-18 04:07:00|613.84|611.04|614.07|611.27|614.07|611.27|613.84|611.04|0
1645157230000|2022-02-18 04:07:10|614.3|611.5|614.3|611.5|614.3|611.5|614.3|611.5|0
1645157290000|2022-02-18 04:08:10|614.07|611.27|613.5|610.7|614.07|611.27|613.5|610.7|0
1645157300000|2022-02-18 04:08:20|613.61|610.81|613.61|610.81|613.61|610.81|613.61|610.81|0
1645157330000|2022-02-18 04:08:50|613.5|610.7|613.38|610.58|613.61|610.81|613.38|610.58|0
1645157340000|2022-02-18 04:09:00|613.27|610.47|613.38|610.58|613.38|610.58|613.27|610.47|0
1645157350000|2022-02-18 04:09:10|613.15|610.35|613.15|610.35|613.15|610.35|613.15|610.35|0
1645157360000|2022-02-18 04:09:20|612.92|610.12|612.92|610.12|612.92|610.12|612.92|610.12|0
1645157370000|2022-02-18 04:09:30|613.04|610.24|613.15|610.35|613.15|610.35|613.04|610.24|0
1645157400000|2022-02-18 04:10:00|613.04|610.24|612.92|610.12|613.04|610.24|612.92|610.12|0
1645157410000|2022-02-18 04:10:10|612.69|609.89|612.92|610.12|612.92|610.12|612.69|609.89|0
1645157430000|2022-02-18 04:10:30|612.81|610.01|613.04|610.24|613.04|610.24|612.81|610.01|0
1645157440000|2022-02-18 04:10:40|612.92|610.12|612.92|610.12|612.92|610.12|612.92|610.12|0
1645157450000|2022-02-18 04:10:50|613.15|610.35|613.04|610.24|613.15|610.35|613.04|610.24|0
1645157460000|2022-02-18 04:11:00|613.15|610.35|613.15|610.35|613.15|610.35|613.15|610.35|0
1645157500000|2022-02-18 04:11:40|613.04|610.24|613.04|610.24|613.15|610.35|613.04|610.24|0
1645157510000|2022-02-18 04:11:50|613.15|610.35|613.38|610.58|613.38|610.58|613.15|610.35|0
1645157530000|2022-02-18 04:12:10|613.61|610.81|613.84|611.04|613.84|611.04|613.61|610.81|0
1645157540000|2022-02-18 04:12:20|613.61|610.81|614.07|611.27|614.07|611.27|613.61|610.81|0
1645157550000|2022-02-18 04:12:30|614.3|611.5|614.3|611.5|614.3|611.5|614.3|611.5|0
1645157560000|2022-02-18 04:12:40|614.07|611.27|614.3|611.5|614.3|611.5|614.07|611.27|0
1645157570000|2022-02-18 04:12:50|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1645157580000|2022-02-18 04:13:00|614.3|611.5|613.96|611.16|614.3|611.5|613.96|611.16|0
1645157590000|2022-02-18 04:13:10|614.07|611.27|613.84|611.04|614.3|611.5|613.84|611.04|0
1645157600000|2022-02-18 04:13:20|613.61|610.81|613.73|610.93|613.73|610.93|613.61|610.81|0
1645157610000|2022-02-18 04:13:30|613.61|610.81|613.84|611.04|613.84|611.04|613.61|610.81|0
1645157630000|2022-02-18 04:13:50|614.07|611.27|614.07|611.27|614.07|611.27|614.07|611.27|0
1645157640000|2022-02-18 04:14:00|614.3|611.5|614.3|611.5|614.3|611.5|614.3|611.5|0
1645157650000|2022-02-18 04:14:10|614.19|611.39|614.19|611.39|614.19|611.39|614.19|611.39|0
1645157660000|2022-02-18 04:14:20|614.3|611.5|614.07|611.27|614.3|611.5|614.07|611.27|0
1645157670000|2022-02-18 04:14:30|613.84|611.04|614.07|611.27|614.07|611.27|613.84|611.04|0
1645157680000|2022-02-18 04:14:40|613.84|611.04|613.84|611.04|613.84|611.04|613.84|611.04|0
1645157690000|2022-02-18 04:14:50|613.61|610.81|613.61|610.81|613.61|610.81|613.61|610.81|0
1645157710000|2022-02-18 04:15:10|613.73|610.93|613.84|611.04|613.84|611.04|613.73|610.93|0
1645157720000|2022-02-18 04:15:20|614.07|611.27|614.07|611.27|614.07|611.27|614.07|611.27|0
1645157740000|2022-02-18 04:15:40|614.3|611.5|614.42|611.62|614.42|611.62|614.3|611.5|0
1645157750000|2022-02-18 04:15:50|614.53|611.73|614.76|611.96|614.76|611.96|614.53|611.73|0
1645157780000|2022-02-18 04:16:20|614.65|611.85|614.88|612.08|614.88|612.08|614.65|611.85|0
1645157790000|2022-02-18 04:16:30|614.76|611.96|614.76|611.96|614.88|612.08|614.76|611.96|0
1645157800000|2022-02-18 04:16:40|614.99|612.19|614.76|611.96|614.99|612.19|614.76|611.96|0
1645157820000|2022-02-18 04:17:00|614.99|612.19|615.22|612.42|615.22|612.42|614.99|612.19|0
1645157840000|2022-02-18 04:17:20|614.99|612.19|614.99|612.19|614.99|612.19|614.99|612.19|0
1645157850000|2022-02-18 04:17:30|614.88|612.08|614.76|611.96|614.88|612.08|614.76|611.96|0
1645157870000|2022-02-18 04:17:50|614.99|612.19|614.99|612.19|614.99|612.19|614.99|612.19|0
1645157880000|2022-02-18 04:18:00|614.76|611.96|614.99|612.19|614.99|612.19|614.76|611.96|0
1645157940000|2022-02-18 04:19:00|614.76|611.96|614.76|611.96|614.76|611.96|614.53|611.73|0
1645157950000|2022-02-18 04:19:10|614.65|611.85|614.76|611.96|614.76|611.96|614.65|611.85|0
1645157980000|2022-02-18 04:19:40|614.53|611.73|614.65|611.85|614.65|611.85|614.53|611.73|0
1645157990000|2022-02-18 04:19:50|614.76|611.96|614.53|611.73|614.76|611.96|614.53|611.73|0
1645158010000|2022-02-18 04:20:10|614.3|611.5|614.53|611.73|614.53|611.73|614.3|611.5|0
1645158020000|2022-02-18 04:20:20|614.65|611.85|614.76|611.96|614.76|611.96|614.65|611.85|0
1645158030000|2022-02-18 04:20:30|614.53|611.73|614.65|611.85|614.76|611.96|614.53|611.73|0
1645158040000|2022-02-18 04:20:40|614.76|611.96|614.76|611.96|614.76|611.96|614.76|611.96|0
1645158050000|2022-02-18 04:20:50|614.99|612.19|614.99|612.19|614.99|612.19|614.99|612.19|0
1645158060000|2022-02-18 04:21:00|615.22|612.42|615.22|612.42|615.22|612.42|615.22|612.42|0
1645158080000|2022-02-18 04:21:20|614.99|612.19|614.99|612.19|614.99|612.19|614.99|612.19|0
1645158090000|2022-02-18 04:21:30|614.76|611.96|614.76|611.96|614.76|611.96|614.76|611.96|0
1645158100000|2022-02-18 04:21:40|614.65|611.85|614.65|611.85|614.65|611.85|614.65|611.85|0
1645158110000|2022-02-18 04:21:50|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1645158120000|2022-02-18 04:22:00|614.3|611.5|614.3|611.5|614.3|611.5|614.3|611.5|0
1645158150000|2022-02-18 04:22:30|614.19|611.39|614.3|611.5|614.3|611.5|614.19|611.39|0
1645158160000|2022-02-18 04:22:40|614.53|611.73|614.53|611.73|614.53|611.73|614.53|611.73|0
1645158170000|2022-02-18 04:22:50|614.3|611.5|614.3|611.5|614.3|611.5|614.3|611.5|0
1645158180000|2022-02-18 04:23:00|614.19|611.39|614.19|611.39|614.3|611.5|614.19|611.39|0
1645158190000|2022-02-18 04:23:10|614.3|611.5|614.3|611.5|614.3|611.5|614.3|611.5|0
1645158200000|2022-02-18 04:23:20|614.07|611.27|614.3|611.5|614.3|611.5|614.07|611.27|0
1645158240000|2022-02-18 04:24:00|614.07|611.27|613.84|611.04|614.07|611.27|613.84|611.04|0
1645158250000|2022-02-18 04:24:10|613.61|610.81|613.61|610.81|613.61|610.81|613.61|610.81|0
1645158260000|2022-02-18 04:24:20|613.84|611.04|613.61|610.81|614.07|611.27|613.61|610.81|0
1645158270000|2022-02-18 04:24:30|613.38|610.58|613.38|610.58|613.38|610.58|613.38|610.58|0
1645158280000|2022-02-18 04:24:40|613.15|610.35|613.15|610.35|613.15|610.35|613.15|610.35|0
1645158290000|2022-02-18 04:24:50|612.92|610.12|612.92|610.12|612.92|610.12|612.92|610.12|0
1645158300000|2022-02-18 04:25:00|612.46|609.66|612.46|609.66|612.46|609.66|612.23|609.43|0
1645158310000|2022-02-18 04:25:10|612.35|609.55|612|609.2|612.35|609.55|612|609.2|0
1645158320000|2022-02-18 04:25:20|611.77|608.97|611.77|608.97|611.77|608.97|611.54|608.74|0
1645158330000|2022-02-18 04:25:30|611.54|608.74|611.31|608.51|611.54|608.74|611.31|608.51|0
1645158350000|2022-02-18 04:25:50|611.08|608.28|610.62|607.82|611.08|608.28|610.62|607.82|0
1645158360000|2022-02-18 04:26:00|610.39|607.59|610.39|607.59|610.39|607.59|610.16|607.36|0
1645158370000|2022-02-18 04:26:10|611.08|608.28|611.31|608.51|611.31|608.51|611.08|608.28|0
1645158380000|2022-02-18 04:26:20|611.08|608.28|610.85|608.05|611.08|608.28|610.85|608.05|0
1645158390000|2022-02-18 04:26:30|610.62|607.82|610.85|608.05|610.85|608.05|610.62|607.82|0
1645158400000|2022-02-18 04:26:40|610.62|607.82|610.85|608.05|610.85|608.05|610.62|607.82|0
1645158410000|2022-02-18 04:26:50|610.62|607.82|610.39|607.59|610.62|607.82|610.39|607.59|0
1645158420000|2022-02-18 04:27:00|610.16|607.36|610.16|607.36|610.16|607.36|610.16|607.36|0
1645158430000|2022-02-18 04:27:10|609.93|607.13|609.93|607.13|609.93|607.13|609.93|607.13|0
1645158440000|2022-02-18 04:27:20|609.7|606.9|610.39|607.59|610.39|607.59|609.7|606.9|0
1645158450000|2022-02-18 04:27:30|610.62|607.82|610.84|608.04|610.84|608.04|610.62|607.82|0
1645158460000|2022-02-18 04:27:40|610.61|607.81|610.84|608.04|610.84|608.04|610.61|607.81|0
1645158470000|2022-02-18 04:27:50|611.53|608.73|611.07|608.27|611.53|608.73|611.07|608.27|0
1645158480000|2022-02-18 04:28:00|611.3|608.5|611.3|608.5|611.3|608.5|611.3|608.5|0
1645158500000|2022-02-18 04:28:20|611.19|608.39|611.07|608.27|611.19|608.39|611.07|608.27|0
1645158510000|2022-02-18 04:28:30|610.84|608.04|610.84|608.04|610.84|608.04|610.84|608.04|0
1645158520000|2022-02-18 04:28:40|611.07|608.27|611.07|608.27|611.07|608.27|611.07|608.27|0
1645158540000|2022-02-18 04:29:00|611.3|608.5|611.53|608.73|611.53|608.73|611.3|608.5|0
1645158550000|2022-02-18 04:29:10|611.65|608.85|611.53|608.73|611.65|608.85|611.53|608.73|0
1645158560000|2022-02-18 04:29:20|611.65|608.85|611.76|608.96|611.76|608.96|611.65|608.85|0
1645158570000|2022-02-18 04:29:30|612.11|609.31|611.99|609.19|612.11|609.31|611.99|609.19|0
1645158580000|2022-02-18 04:29:40|612.22|609.42|612.22|609.42|612.22|609.42|611.99|609.19|0
1645158590000|2022-02-18 04:29:50|612.45|609.65|612.11|609.31|612.45|609.65|612.11|609.31|0
1645158600000|2022-02-18 04:30:00|612.22|609.42|612.22|609.42|612.22|609.42|612.22|609.42|0
1645158610000|2022-02-18 04:30:10|613.15|610.35|613.38|610.58|613.38|610.58|613.15|610.35|0
1645158620000|2022-02-18 04:30:20|613.15|610.35|613.38|610.58|613.38|610.58|613.15|610.35|0
1645158640000|2022-02-18 04:30:40|613.15|610.35|613.14|610.34|613.15|610.35|612.91|610.11|0
1645158650000|2022-02-18 04:30:50|613.38|610.58|613.38|610.58|613.38|610.58|613.38|610.58|0
1645158660000|2022-02-18 04:31:00|613.14|610.34|613.14|610.34|613.38|610.58|613.14|610.34|0
1645158670000|2022-02-18 04:31:10|612.91|610.11|612.91|610.11|612.91|610.11|612.91|610.11|0
1645158690000|2022-02-18 04:31:30|612.68|609.88|612.91|610.11|612.91|610.11|612.68|609.88|0
1645158700000|2022-02-18 04:31:40|612.68|609.88|612.91|610.11|612.91|610.11|612.68|609.88|0
1645158710000|2022-02-18 04:31:50|613.14|610.34|613.14|610.34|613.14|610.34|613.14|610.34|0
1645158720000|2022-02-18 04:32:00|613.37|610.57|613.14|610.34|613.61|610.81|613.14|610.34|0
1645158730000|2022-02-18 04:32:10|613.26|610.46|612.91|610.11|613.26|610.46|612.91|610.11|0
1645158740000|2022-02-18 04:32:20|613.03|610.23|613.14|610.34|613.14|610.34|613.03|610.23|0
1645158750000|2022-02-18 04:32:30|613.26|610.46|613.14|610.34|613.26|610.46|613.14|610.34|0
1645158760000|2022-02-18 04:32:40|613.37|610.57|613.37|610.57|613.37|610.57|613.37|610.57|0
1645158770000|2022-02-18 04:32:50|613.61|610.81|613.61|610.81|613.61|610.81|613.61|610.81|0
1645158780000|2022-02-18 04:33:00|613.49|610.69|613.61|610.81|613.61|610.81|613.49|610.69|0
1645158790000|2022-02-18 04:33:10|613.6|610.8|613.6|610.8|613.6|610.8|613.6|610.8|0
1645158800000|2022-02-18 04:33:20|613.37|610.57|613.14|610.34|613.37|610.57|613.14|610.34|0
1645158810000|2022-02-18 04:33:30|613.37|610.57|613.37|610.57|613.37|610.57|613.37|610.57|0
1645158830000|2022-02-18 04:33:50|613.6|610.8|613.6|610.8|613.6|610.8|613.6|610.8|0
1645158860000|2022-02-18 04:34:20|613.37|610.57|613.14|610.34|613.6|610.8|613.14|610.34|0
1645158870000|2022-02-18 04:34:30|613.37|610.57|613.03|610.23|613.37|610.57|613.03|610.23|0
1645158880000|2022-02-18 04:34:40|613.37|610.57|613.03|610.23|613.37|610.57|613.03|610.23|0
1645158890000|2022-02-18 04:34:50|613.14|610.34|613.14|610.34|613.14|610.34|613.14|610.34|0
1645158910000|2022-02-18 04:35:10|612.91|610.11|612.68|609.88|612.91|610.11|612.68|609.88|0
1645158920000|2022-02-18 04:35:20|612.45|609.65|612.68|609.88|612.68|609.88|612.45|609.65|0
1645158930000|2022-02-18 04:35:30|612.91|610.11|612.68|609.88|612.91|610.11|612.45|609.65|0
1645158950000|2022-02-18 04:35:50|612.91|610.11|612.91|610.11|612.91|610.11|612.91|610.11|0
1645158970000|2022-02-18 04:36:10|612.54|609.74|612.77|609.97|612.77|609.97|612.54|609.74|0
1645158980000|2022-02-18 04:36:20|612.54|609.74|612.77|609.97|612.77|609.97|612.54|609.74|0
1645158990000|2022-02-18 04:36:30|612.54|609.74|613.01|610.21|613.01|610.21|612.54|609.74|0
1645159000000|2022-02-18 04:36:40|612.54|609.74|612.77|609.97|612.77|609.97|612.54|609.74|0
1645159010000|2022-02-18 04:36:50|612.66|609.86|612.54|609.74|612.66|609.86|612.54|609.74|0
1645159020000|2022-02-18 04:37:00|612.77|609.97|612.77|609.97|612.77|609.97|612.77|609.97|0
1645159030000|2022-02-18 04:37:10|612.66|609.86|612.77|609.97|612.77|609.97|612.66|609.86|0
1645159060000|2022-02-18 04:37:40|612.89|610.09|613.24|610.44|613.24|610.44|612.89|610.09|0
1645159070000|2022-02-18 04:37:50|613.13|610.33|613.24|610.44|613.24|610.44|613.13|610.33|0
1645159080000|2022-02-18 04:38:00|613.13|610.33|613.24|610.44|613.24|610.44|613.13|610.33|0
1645159090000|2022-02-18 04:38:10|613.47|610.67|613.47|610.67|613.47|610.67|613.47|610.67|0
1645159100000|2022-02-18 04:38:20|613.36|610.56|613.24|610.44|613.36|610.56|613.24|610.44|0
1645159120000|2022-02-18 04:38:40|613.13|610.33|613.01|610.21|613.13|610.33|613.01|610.21|0
1645159130000|2022-02-18 04:38:50|612.89|610.09|612.89|610.09|612.89|610.09|612.77|609.97|0
1645159140000|2022-02-18 04:39:00|613.01|610.21|613.01|610.21|613.01|610.21|613.01|610.21|0
1645159150000|2022-02-18 04:39:10|613.24|610.44|613.36|610.56|613.36|610.56|613.24|610.44|0
1645159160000|2022-02-18 04:39:20|613.47|610.67|613.59|610.79|613.59|610.79|613.47|610.67|0
1645159170000|2022-02-18 04:39:30|613.47|610.67|613.7|610.9|613.7|610.9|613.47|610.67|0
1645159180000|2022-02-18 04:39:40|613.59|610.79|613.7|610.9|613.7|610.9|613.59|610.79|0
1645159190000|2022-02-18 04:39:50|613.59|610.79|613.7|610.9|613.7|610.9|613.59|610.79|0
1645159200000|2022-02-18 04:40:00|613.47|610.67|613.36|610.56|613.47|610.67|613.12|610.32|0
1645159210000|2022-02-18 04:40:10|613.24|610.44|613.36|610.56|613.47|610.67|613.24|610.44|0
1645159220000|2022-02-18 04:40:20|613.47|610.67|613.59|610.79|613.59|610.79|613.47|610.67|0
1645159230000|2022-02-18 04:40:30|613.7|610.9|613.93|611.13|613.93|611.13|613.7|610.9|0
1645159240000|2022-02-18 04:40:40|614.16|611.36|613.93|611.13|614.16|611.36|613.93|611.13|0
1645159250000|2022-02-18 04:40:50|613.82|611.02|613.93|611.13|613.93|611.13|613.82|611.02|0
1645159260000|2022-02-18 04:41:00|613.82|611.02|613.7|610.9|613.82|611.02|613.7|610.9|0
1645159270000|2022-02-18 04:41:10|613.59|610.79|613.7|610.9|613.93|611.13|613.59|610.79|0
1645159280000|2022-02-18 04:41:20|613.59|610.79|613.47|610.67|613.7|610.9|613.47|610.67|0
1645159290000|2022-02-18 04:41:30|613.7|610.9|613.47|610.67|613.7|610.9|613.47|610.67|0
1645159300000|2022-02-18 04:41:40|613.59|610.79|613.7|610.9|613.7|610.9|613.59|610.79|0
1645159310000|2022-02-18 04:41:50|613.59|610.79|613.59|610.79|613.59|610.79|613.59|610.79|0
1645159320000|2022-02-18 04:42:00|613.7|610.9|613.47|610.67|613.7|610.9|613.47|610.67|0
1645159330000|2022-02-18 04:42:10|613.36|610.56|613.24|610.44|613.36|610.56|613.24|610.44|0
1645159340000|2022-02-18 04:42:20|613.47|610.67|613.47|610.67|613.47|610.67|613.24|610.44|0
1645159350000|2022-02-18 04:42:30|613.35|610.55|613.47|610.67|613.47|610.67|613.35|610.55|0
1645159360000|2022-02-18 04:42:40|613.93|611.13|613.93|611.13|613.93|611.13|613.93|611.13|0
1645159380000|2022-02-18 04:43:00|613.7|610.9|613.47|610.67|613.7|610.9|613.47|610.67|0
1645159400000|2022-02-18 04:43:20|613.35|610.55|613.93|611.13|613.93|611.13|613.35|610.55|0
1645159410000|2022-02-18 04:43:30|613.82|611.02|613.93|611.13|613.93|611.13|613.82|611.02|0
1645159420000|2022-02-18 04:43:40|613.47|610.67|613.7|610.9|613.7|610.9|613.47|610.67|0
1645159430000|2022-02-18 04:43:50|613.47|610.67|613.47|610.67|613.47|610.67|613.47|610.67|0
1645159440000|2022-02-18 04:44:00|613.7|610.9|613.7|610.9|613.7|610.9|613.7|610.9|0
1645159450000|2022-02-18 04:44:10|613.23|610.43|613.23|610.43|613.23|610.43|613.23|610.43|0
1645159460000|2022-02-18 04:44:20|613.47|610.67|613.47|610.67|613.47|610.67|613.47|610.67|0
1645159470000|2022-02-18 04:44:30|613.23|610.43|613.23|610.43|613.23|610.43|613.23|610.43|0
1645159480000|2022-02-18 04:44:40|613.35|610.55|613.35|610.55|613.35|610.55|613.23|610.43|0
1645159490000|2022-02-18 04:44:50|613.23|610.43|613.47|610.67|613.47|610.67|613.23|610.43|0
1645159510000|2022-02-18 04:45:10|613.7|610.9|613.47|610.67|613.7|610.9|613.47|610.67|0
1645159530000|2022-02-18 04:45:30|613.23|610.43|613.23|610.43|613.23|610.43|613.23|610.43|0
1645159540000|2022-02-18 04:45:40|613.47|610.67|613.47|610.67|613.47|610.67|613.47|610.67|0
1645159550000|2022-02-18 04:45:50|613.7|610.9|613.47|610.67|613.7|610.9|613.47|610.67|0
1645159560000|2022-02-18 04:46:00|613.59|610.79|613.47|610.67|613.59|610.79|613.47|610.67|0
1645159580000|2022-02-18 04:46:20|613.7|610.9|613.7|610.9|613.7|610.9|613.7|610.9|0
1645159600000|2022-02-18 04:46:40|613.58|610.78|613.7|610.9|613.7|610.9|613.58|610.78|0
1645159610000|2022-02-18 04:46:50|613.93|611.13|614.16|611.36|614.16|611.36|613.93|611.13|0
1645159620000|2022-02-18 04:47:00|613.93|611.13|613.93|611.13|613.93|611.13|613.93|611.13|0
1645159640000|2022-02-18 04:47:20|614.05|611.25|614.16|611.36|614.16|611.36|614.05|611.25|0
1645159650000|2022-02-18 04:47:30|614.39|611.59|614.62|611.82|614.62|611.82|614.39|611.59|0
1645159660000|2022-02-18 04:47:40|614.39|611.59|614.62|611.82|614.62|611.82|614.39|611.59|0
1645159680000|2022-02-18 04:48:00|614.85|612.05|614.16|611.36|614.85|612.05|614.16|611.36|0
1645159710000|2022-02-18 04:48:30|614.05|611.25|614.16|611.36|614.16|611.36|614.05|611.25|0
1645159740000|2022-02-18 04:49:00|613.93|611.13|614.16|611.36|614.16|611.36|613.93|611.13|0
1645159750000|2022-02-18 04:49:10|613.93|611.13|614.39|611.59|614.39|611.59|613.93|611.13|0
1645159760000|2022-02-18 04:49:20|614.16|611.36|614.39|611.59|614.39|611.59|614.16|611.36|0
1645159770000|2022-02-18 04:49:30|614.16|611.36|614.16|611.36|614.16|611.36|614.16|611.36|0
1645159780000|2022-02-18 04:49:40|613.93|611.13|613.93|611.13|613.93|611.13|613.93|611.13|0
1645159790000|2022-02-18 04:49:50|614.16|611.36|614.16|611.36|614.16|611.36|613.93|611.13|0
1645159800000|2022-02-18 04:50:00|614.39|611.59|614.16|611.36|614.39|611.59|614.16|611.36|0
1645159810000|2022-02-18 04:50:10|614.28|611.48|614.16|611.36|614.28|611.48|614.16|611.36|0
1645159820000|2022-02-18 04:50:20|614.28|611.48|614.39|611.59|614.39|611.59|613.93|611.13|0
1645159830000|2022-02-18 04:50:30|614.16|611.36|614.05|611.25|614.16|611.36|614.05|611.25|0
1645159840000|2022-02-18 04:50:40|613.93|611.13|613.93|611.13|613.93|611.13|613.69|610.89|0
1645159850000|2022-02-18 04:50:50|613.81|611.01|613.81|611.01|613.81|611.01|613.81|611.01|0
1645159860000|2022-02-18 04:51:00|613.93|611.13|613.69|610.89|613.93|611.13|613.69|610.89|0
1645159870000|2022-02-18 04:51:10|613.93|611.13|614.16|611.36|614.16|611.36|613.93|611.13|0
1645159880000|2022-02-18 04:51:20|614.05|611.25|614.16|611.36|614.16|611.36|613.93|611.13|0
1645159890000|2022-02-18 04:51:30|613.93|611.13|614.05|611.25|614.05|611.25|613.93|611.13|0
1645159900000|2022-02-18 04:51:40|614.16|611.36|614.16|611.36|614.16|611.36|614.16|611.36|0
1645159910000|2022-02-18 04:51:50|614.28|611.48|613.93|611.13|614.28|611.48|613.93|611.13|0
1645159920000|2022-02-18 04:52:00|613.81|611.01|613.69|610.89|613.81|611.01|613.69|610.89|0
1645159930000|2022-02-18 04:52:10|613.93|611.13|613.81|611.01|613.93|611.13|613.81|611.01|0
1645159940000|2022-02-18 04:52:20|613.69|610.89|613.93|611.13|613.93|611.13|613.69|610.89|0
1645159970000|2022-02-18 04:52:50|614.39|611.59|614.16|611.36|614.39|611.59|614.16|611.36|0
1645159990000|2022-02-18 04:53:10|614.39|611.59|614.39|611.59|614.39|611.59|614.39|611.59|0
1645160000000|2022-02-18 04:53:20|614.28|611.48|614.28|611.48|614.28|611.48|614.28|611.48|0
1645160010000|2022-02-18 04:53:30|614.16|611.36|614.16|611.36|614.16|611.36|614.16|611.36|0
1645160020000|2022-02-18 04:53:40|614.28|611.48|614.28|611.48|614.28|611.48|614.28|611.48|0
1645160030000|2022-02-18 04:53:50|614.16|611.36|614.05|611.25|614.16|611.36|614.05|611.25|0
1645160040000|2022-02-18 04:54:00|613.93|611.13|614.05|611.25|614.05|611.25|613.93|611.13|0
1645160050000|2022-02-18 04:54:10|613.93|611.13|614.05|611.25|614.05|611.25|613.93|611.13|0
1645160060000|2022-02-18 04:54:20|614.04|611.24|614.04|611.24|614.04|611.24|613.93|611.13|0
1645160070000|2022-02-18 04:54:30|614.16|611.36|614.16|611.36|614.16|611.36|614.16|611.36|0
1645160100000|2022-02-18 04:55:00|614.51|611.71|614.16|611.36|614.51|611.71|614.16|611.36|0
1645160110000|2022-02-18 04:55:10|614.28|611.48|614.39|611.59|614.39|611.59|614.28|611.48|0
1645160120000|2022-02-18 04:55:20|614.62|611.82|614.39|611.59|614.62|611.82|614.39|611.59|0
1645160130000|2022-02-18 04:55:30|614.51|611.71|614.51|611.71|614.51|611.71|614.51|611.71|0
1645160140000|2022-02-18 04:55:40|614.62|611.82|614.51|611.71|614.62|611.82|614.51|611.71|0
1645160150000|2022-02-18 04:55:50|614.62|611.82|614.62|611.82|614.62|611.82|614.62|611.82|0
1645160170000|2022-02-18 04:56:10|614.85|612.05|615.2|612.4|615.31|612.51|614.85|612.05|0
1645160180000|2022-02-18 04:56:20|615.08|612.28|614.85|612.05|615.08|612.28|614.85|612.05|0
1645160190000|2022-02-18 04:56:30|615.08|612.28|615.08|612.28|615.08|612.28|615.08|612.28|0
1645160210000|2022-02-18 04:56:50|614.85|612.05|615.08|612.28|615.08|612.28|614.85|612.05|0
1645160220000|2022-02-18 04:57:00|614.97|612.17|615.08|612.28|615.08|612.28|614.85|612.05|0
1645160230000|2022-02-18 04:57:10|614.97|612.17|615.08|612.28|615.08|612.28|614.97|612.17|0
1645160260000|2022-02-18 04:57:40|614.85|612.05|614.85|612.05|614.97|612.17|614.85|612.05|0
1645160270000|2022-02-18 04:57:50|614.97|612.17|614.85|612.05|614.97|612.17|614.85|612.05|0
1645160280000|2022-02-18 04:58:00|615.31|612.51|615.31|612.51|615.31|612.51|615.31|612.51|0
1645160310000|2022-02-18 04:58:30|615.54|612.74|615.54|612.74|615.54|612.74|615.54|612.74|0
1645160330000|2022-02-18 04:58:50|616|613.2|615.77|612.97|616|613.2|615.77|612.97|0
1645160340000|2022-02-18 04:59:00|616|613.2|615.54|612.74|616|613.2|615.54|612.74|0
1645160350000|2022-02-18 04:59:10|615.77|612.97|615.08|612.28|615.77|612.97|615.08|612.28|0
1645160370000|2022-02-18 04:59:30|615.31|612.51|615.31|612.51|615.31|612.51|615.31|612.51|0
1645160390000|2022-02-18 04:59:50|615.43|612.63|615.54|612.74|615.54|612.74|615.43|612.63|0
1645160400000|2022-02-18 05:00:00|615.77|612.97|616|613.2|616|613.2|615.77|612.97|0
1645160410000|2022-02-18 05:00:10|615.77|612.97|615.54|612.74|615.77|612.97|615.54|612.74|0
1645160420000|2022-02-18 05:00:20|615.31|612.51|615.31|612.51|615.31|612.51|615.31|612.51|0
1645160430000|2022-02-18 05:00:30|615.08|612.28|615.08|612.28|615.08|612.28|615.08|612.28|0
1645160440000|2022-02-18 05:00:40|615.31|612.51|615.08|612.28|615.31|612.51|615.08|612.28|0
1645160450000|2022-02-18 05:00:50|614.97|612.17|615.08|612.28|615.08|612.28|614.97|612.17|0
1645160460000|2022-02-18 05:01:00|615.2|612.4|615.08|612.28|615.2|612.4|615.08|612.28|0
1645160470000|2022-02-18 05:01:10|614.85|612.05|614.85|612.05|614.85|612.05|614.85|612.05|0
1645160500000|2022-02-18 05:01:40|615.08|612.28|614.85|612.05|615.08|612.28|614.85|612.05|0
1645160520000|2022-02-18 05:02:00|615.08|612.28|614.85|612.05|615.08|612.28|614.85|612.05|0
1645160530000|2022-02-18 05:02:10|614.74|611.94|614.74|611.94|614.85|612.05|614.74|611.94|0
1645160540000|2022-02-18 05:02:20|614.62|611.82|614.39|611.59|614.62|611.82|614.39|611.59|0
1645160550000|2022-02-18 05:02:30|614.15|611.35|614.39|611.59|614.39|611.59|614.15|611.35|0
1645160560000|2022-02-18 05:02:40|614.51|611.71|614.62|611.82|614.62|611.82|614.51|611.71|0
1645160580000|2022-02-18 05:03:00|614.39|611.59|614.5|611.7|614.5|611.7|614.39|611.59|0
1645160590000|2022-02-18 05:03:10|614.38|611.58|614.38|611.58|614.38|611.58|614.38|611.58|0
1645160600000|2022-02-18 05:03:20|614.5|611.7|614.38|611.58|614.5|611.7|614.38|611.58|0
1645160610000|2022-02-18 05:03:30|614.62|611.82|614.62|611.82|614.62|611.82|614.38|611.58|0
1645160620000|2022-02-18 05:03:40|614.38|611.58|614.38|611.58|614.62|611.82|614.38|611.58|0
1645160630000|2022-02-18 05:03:50|614.5|611.7|614.38|611.58|614.5|611.7|614.38|611.58|0
1645160640000|2022-02-18 05:04:00|614.15|611.35|614.27|611.47|614.38|611.58|614.15|611.35|0
1645160650000|2022-02-18 05:04:10|614.15|611.35|613.92|611.12|614.15|611.35|613.92|611.12|0
1645160660000|2022-02-18 05:04:20|614.15|611.35|614.15|611.35|614.15|611.35|614.15|611.35|0
1645160680000|2022-02-18 05:04:40|613.92|611.12|614.15|611.35|614.15|611.35|613.92|611.12|0
1645160700000|2022-02-18 05:05:00|613.92|611.12|614.15|611.35|614.15|611.35|613.92|611.12|0
1645160710000|2022-02-18 05:05:10|613.92|611.12|613.92|611.12|613.92|611.12|613.92|611.12|0
1645160720000|2022-02-18 05:05:20|614.15|611.35|614.38|611.58|614.38|611.58|614.15|611.35|0
1645160730000|2022-02-18 05:05:30|614.27|611.47|614.15|611.35|614.27|611.47|614.15|611.35|0
1645160740000|2022-02-18 05:05:40|614.38|611.58|614.38|611.58|614.38|611.58|614.27|611.47|0
1645160750000|2022-02-18 05:05:50|614.62|611.82|614.62|611.82|614.85|612.05|614.62|611.82|0
1645160760000|2022-02-18 05:06:00|614.74|611.94|615.08|612.28|615.08|612.28|614.62|611.82|0
1645160780000|2022-02-18 05:06:20|615.2|612.4|615.2|612.4|615.2|612.4|615.2|612.4|0
1645160790000|2022-02-18 05:06:30|615.08|612.28|615.31|612.51|615.31|612.51|615.08|612.28|0
1645160800000|2022-02-18 05:06:40|615.08|612.28|615.08|612.28|615.08|612.28|615.08|612.28|0
1645160810000|2022-02-18 05:06:50|615.2|612.4|614.85|612.05|615.2|612.4|614.85|612.05|0
1645160820000|2022-02-18 05:07:00|615.08|612.28|614.85|612.05|615.08|612.28|614.85|612.05|0
1645160840000|2022-02-18 05:07:20|614.97|612.17|615.08|612.28|615.08|612.28|614.97|612.17|0
1645160850000|2022-02-18 05:07:30|614.85|612.05|615.08|612.28|615.08|612.28|614.85|612.05|0
1645160860000|2022-02-18 05:07:40|614.85|612.05|614.85|612.05|614.85|612.05|614.85|612.05|0
1645160870000|2022-02-18 05:07:50|615.08|612.28|615.2|612.4|615.2|612.4|614.97|612.17|0
1645160880000|2022-02-18 05:08:00|614.85|612.05|615.08|612.28|615.08|612.28|614.85|612.05|0
1645160890000|2022-02-18 05:08:10|615.2|612.4|615.08|612.28|615.2|612.4|615.08|612.28|0
1645160920000|2022-02-18 05:08:40|615.2|612.4|615.2|612.4|615.2|612.4|615.2|612.4|0
1645160930000|2022-02-18 05:08:50|615.31|612.51|615.31|612.51|615.31|612.51|615.31|612.51|0
1645160940000|2022-02-18 05:09:00|615.2|612.4|615.31|612.51|615.31|612.51|615.2|612.4|0
1645160950000|2022-02-18 05:09:10|615.54|612.74|615.54|612.74|615.54|612.74|615.54|612.74|0
1645160960000|2022-02-18 05:09:20|615.77|612.97|615.54|612.74|616|613.2|615.54|612.74|0
1645160980000|2022-02-18 05:09:40|615.77|612.97|615.77|612.97|615.89|613.09|615.77|612.97|0
1645160990000|2022-02-18 05:09:50|615.54|612.74|615.66|612.86|615.77|612.97|615.54|612.74|0
1645161000000|2022-02-18 05:10:00|615.77|612.97|615.54|612.74|615.77|612.97|615.54|612.74|0
1645161010000|2022-02-18 05:10:10|615.31|612.51|615.31|612.51|615.31|612.51|615.31|612.51|0
1645161020000|2022-02-18 05:10:20|615.08|612.28|615.08|612.28|615.08|612.28|614.85|612.05|0
1645161030000|2022-02-18 05:10:30|614.85|612.05|614.85|612.05|615.08|612.28|614.85|612.05|0
1645161040000|2022-02-18 05:10:40|614.73|611.93|614.85|612.05|614.85|612.05|614.73|611.93|0
1645161050000|2022-02-18 05:10:50|614.73|611.93|614.85|612.05|614.85|612.05|614.73|611.93|0
1645161060000|2022-02-18 05:11:00|615.08|612.28|615.2|612.4|615.2|612.4|615.08|612.28|0
1645161070000|2022-02-18 05:11:10|615.08|612.28|616|613.2|616|613.2|615.08|612.28|0
1645161080000|2022-02-18 05:11:20|615.89|613.09|615.77|612.97|615.89|613.09|615.77|612.97|0
1645161100000|2022-02-18 05:11:40|615.89|613.09|616|613.2|616|613.2|615.89|613.09|0
1645161110000|2022-02-18 05:11:50|615.54|612.74|616|613.2|616|613.2|615.54|612.74|0
1645161120000|2022-02-18 05:12:00|615.77|612.97|615.77|612.97|615.77|612.97|615.66|612.86|0
1645161130000|2022-02-18 05:12:10|615.66|612.86|615.77|612.97|615.77|612.97|615.66|612.86|0
1645161150000|2022-02-18 05:12:30|615.89|613.09|615.89|613.09|615.89|613.09|615.77|612.97|0
1645161160000|2022-02-18 05:12:40|616|613.2|616|613.2|616.12|613.32|616|613.2|0
1645161180000|2022-02-18 05:13:00|616.23|613.43|616.12|613.32|616.23|613.43|616|613.2|0
1645161190000|2022-02-18 05:13:10|616|613.2|615.89|613.09|616|613.2|615.89|613.09|0
1645161200000|2022-02-18 05:13:20|615.77|612.97|615.77|612.97|615.77|612.97|615.77|612.97|0
1645161210000|2022-02-18 05:13:30|615.89|613.09|615.77|612.97|615.89|613.09|615.77|612.97|0
1645161220000|2022-02-18 05:13:40|615.66|612.86|615.66|612.86|615.66|612.86|615.66|612.86|0
1645161230000|2022-02-18 05:13:50|615.77|612.97|615.54|612.74|615.77|612.97|615.54|612.74|0
1645161240000|2022-02-18 05:14:00|615.66|612.86|615.43|612.63|615.66|612.86|615.43|612.63|0
1645161250000|2022-02-18 05:14:10|615.31|612.51|615.43|612.63|615.54|612.74|615.31|612.51|0
1645161260000|2022-02-18 05:14:20|615.54|612.74|615.77|612.97|615.77|612.97|615.54|612.74|0
1645161270000|2022-02-18 05:14:30|615.66|612.86|615.54|612.74|615.77|612.97|615.54|612.74|0
1645161280000|2022-02-18 05:14:40|615.66|612.86|615.77|612.97|615.77|612.97|615.66|612.86|0
1645161290000|2022-02-18 05:14:50|616|613.2|615.77|612.97|616|613.2|615.77|612.97|0
1645161300000|2022-02-18 05:15:00|616|613.2|616|613.2|616.12|613.32|616|613.2|0
1645161310000|2022-02-18 05:15:10|615.54|612.74|616|613.2|616|613.2|615.54|612.74|0
1645161320000|2022-02-18 05:15:20|615.77|612.97|616|613.2|616|613.2|615.77|612.97|0
1645161330000|2022-02-18 05:15:30|616.12|613.32|615.77|612.97|616.23|613.43|615.77|612.97|0
1645161360000|2022-02-18 05:16:00|615.66|612.86|615.31|612.51|615.66|612.86|615.31|612.51|0
1645161370000|2022-02-18 05:16:10|615.77|612.97|615.77|612.97|615.77|612.97|615.54|612.74|0
1645161380000|2022-02-18 05:16:20|615.54|612.74|615.54|612.74|615.77|612.97|615.54|612.74|0
1645161390000|2022-02-18 05:16:30|615.66|612.86|615.54|612.74|615.66|612.86|615.54|612.74|0
1645161400000|2022-02-18 05:16:40|615.43|612.63|615.31|612.51|615.54|612.74|615.31|612.51|0
1645161420000|2022-02-18 05:17:00|615.08|612.28|615.07|612.27|615.08|612.28|614.84|612.04|0
1645161430000|2022-02-18 05:17:10|614.84|612.04|614.5|611.7|614.84|612.04|614.5|611.7|0
1645161440000|2022-02-18 05:17:20|614.61|611.81|614.84|612.04|614.84|612.04|614.61|611.81|0
1645161450000|2022-02-18 05:17:30|614.61|611.81|614.61|611.81|614.61|611.81|614.61|611.81|0
1645161460000|2022-02-18 05:17:40|614.73|611.93|614.73|611.93|614.73|611.93|614.73|611.93|0
1645161470000|2022-02-18 05:17:50|614.61|611.81|614.73|611.93|614.73|611.93|614.61|611.81|0
1645161480000|2022-02-18 05:18:00|614.61|611.81|614.38|611.58|614.61|611.81|614.38|611.58|0
1645161490000|2022-02-18 05:18:10|614.5|611.7|614.61|611.81|614.61|611.81|614.38|611.58|0
1645161500000|2022-02-18 05:18:20|614.84|612.04|614.73|611.93|614.84|612.04|614.61|611.81|0
1645161510000|2022-02-18 05:18:30|614.61|611.81|614.84|612.04|614.84|612.04|614.61|611.81|0
1645161560000|2022-02-18 05:19:20|615.31|612.51|614.84|612.04|615.31|612.51|614.84|612.04|0
1645161570000|2022-02-18 05:19:30|614.73|611.93|614.73|611.93|614.73|611.93|614.61|611.81|0
1645161580000|2022-02-18 05:19:40|614.84|612.04|614.84|612.04|614.84|612.04|614.84|612.04|0
1645161590000|2022-02-18 05:19:50|614.96|612.16|614.84|612.04|614.96|612.16|614.84|612.04|0
1645161600000|2022-02-18 05:20:00|614.61|611.81|614.84|612.04|614.84|612.04|614.61|611.81|0
1645161620000|2022-02-18 05:20:20|615.07|612.27|615.31|612.51|615.31|612.51|615.07|612.27|0
1645161630000|2022-02-18 05:20:30|615.54|612.74|615.77|612.97|615.77|612.97|615.54|612.74|0
1645161640000|2022-02-18 05:20:40|616|613.2|616|613.2|616.23|613.43|616|613.2|0
1645161650000|2022-02-18 05:20:50|616.12|613.32|616.23|613.43|616.23|613.43|616.12|613.32|0
1645161670000|2022-02-18 05:21:10|616.35|613.55|616|613.2|616.35|613.55|616|613.2|0
1645161680000|2022-02-18 05:21:20|615.77|612.97|615.77|612.97|615.77|612.97|615.77|612.97|0
1645161690000|2022-02-18 05:21:30|616|613.2|616|613.2|616|613.2|616|613.2|0
1645161700000|2022-02-18 05:21:40|616.23|613.43|616.23|613.43|616.23|613.43|616.23|613.43|0
1645161720000|2022-02-18 05:22:00|616.35|613.55|616.23|613.43|616.35|613.55|616.23|613.43|0
1645161730000|2022-02-18 05:22:10|616.35|613.55|616.35|613.55|616.35|613.55|616.23|613.43|0
1645161740000|2022-02-18 05:22:20|616.46|613.66|616.23|613.43|616.46|613.66|616.23|613.43|0
1645161750000|2022-02-18 05:22:30|616.35|613.55|616.23|613.43|616.35|613.55|616.23|613.43|0
1645161760000|2022-02-18 05:22:40|616.46|613.66|616.46|613.66|616.46|613.66|616.46|613.66|0
1645161770000|2022-02-18 05:22:50|616.23|613.43|616.23|613.43|616.23|613.43|616.12|613.32|0
1645161780000|2022-02-18 05:23:00|616|613.2|616|613.2|616.23|613.43|616|613.2|0
1645161830000|2022-02-18 05:23:50|616.23|613.43|616|613.2|616.23|613.43|616|613.2|0
1645161850000|2022-02-18 05:24:10|616.23|613.43|616.23|613.43|616.23|613.43|616.23|613.43|0
1645161860000|2022-02-18 05:24:20|616.46|613.66|616.23|613.43|616.46|613.66|616.23|613.43|0
1645161870000|2022-02-18 05:24:30|616.46|613.66|616.92|614.12|616.92|614.12|616.46|613.66|0
1645161880000|2022-02-18 05:24:40|617.15|614.35|616.92|614.12|617.15|614.35|616.69|613.89|0
1645161900000|2022-02-18 05:25:00|617.04|614.24|617.04|614.24|617.04|614.24|617.04|614.24|0
1645161910000|2022-02-18 05:25:10|616.92|614.12|616.92|614.12|617.04|614.24|616.92|614.12|0
1645161920000|2022-02-18 05:25:20|617.04|614.24|616.81|614.01|617.04|614.24|616.69|613.89|0
1645161930000|2022-02-18 05:25:30|616.92|614.12|617.15|614.35|617.15|614.35|616.92|614.12|0
1645161940000|2022-02-18 05:25:40|617.04|614.24|616.69|613.89|617.04|614.24|616.69|613.89|0
1645161960000|2022-02-18 05:26:00|617.15|614.35|617.15|614.35|617.15|614.35|617.15|614.35|0
1645161970000|2022-02-18 05:26:10|617.04|614.24|616.92|614.12|617.04|614.24|616.92|614.12|0
1645161980000|2022-02-18 05:26:20|617.15|614.35|617.15|614.35|617.15|614.35|617.15|614.35|0
1645162000000|2022-02-18 05:26:40|616.92|614.12|617.15|614.35|617.15|614.35|616.92|614.12|0
1645162010000|2022-02-18 05:26:50|616.92|614.12|616.92|614.12|617.15|614.35|616.92|614.12|0
1645162020000|2022-02-18 05:27:00|617.04|614.24|616.69|613.89|617.04|614.24|616.69|613.89|0
1645162030000|2022-02-18 05:27:10|616.58|613.78|616.58|613.78|616.58|613.78|616.46|613.66|0
1645162040000|2022-02-18 05:27:20|616.46|613.66|616.46|613.66|616.46|613.66|616.46|613.66|0
1645162050000|2022-02-18 05:27:30|616.35|613.55|616|613.2|616.35|613.55|616|613.2|0
1645162060000|2022-02-18 05:27:40|616.46|613.66|616.46|613.66|616.46|613.66|616.46|613.66|0
1645162070000|2022-02-18 05:27:50|616.35|613.55|616.46|613.66|616.46|613.66|616.23|613.43|0
1645162080000|2022-02-18 05:28:00|616.35|613.55|616.23|613.43|616.35|613.55|616.23|613.43|0
1645162090000|2022-02-18 05:28:10|616.35|613.55|616.35|613.55|616.35|613.55|616.35|613.55|0
1645162100000|2022-02-18 05:28:20|616.23|613.43|616.23|613.43|616.35|613.55|616.23|613.43|0
1645162110000|2022-02-18 05:28:30|616.35|613.55|616.23|613.43|616.35|613.55|616.23|613.43|0
1645162120000|2022-02-18 05:28:40|616|613.2|616.23|613.43|616.23|613.43|616|613.2|0
1645162130000|2022-02-18 05:28:50|616|613.2|616.23|613.43|616.23|613.43|616|613.2|0
1645162150000|2022-02-18 05:29:10|616.46|613.66|616.46|613.66|616.46|613.66|616.23|613.43|0
1645162170000|2022-02-18 05:29:30|616.69|613.89|616.69|613.89|616.69|613.89|616.69|613.89|0
1645162180000|2022-02-18 05:29:40|616.81|614.01|616.81|614.01|616.92|614.12|616.81|614.01|0
1645162190000|2022-02-18 05:29:50|616.92|614.12|616.92|614.12|616.92|614.12|616.92|614.12|0
1645162200000|2022-02-18 05:30:00|616.69|613.89|616.46|613.66|616.69|613.89|616.46|613.66|0
1645162220000|2022-02-18 05:30:20|616.23|613.43|615.77|612.97|616.23|613.43|615.77|612.97|0
1645162250000|2022-02-18 05:30:50|616|613.2|615.65|612.85|616|613.2|615.65|612.85|0
1645162260000|2022-02-18 05:31:00|615.53|612.73|615.77|612.97|615.77|612.97|615.42|612.62|0
1645162270000|2022-02-18 05:31:10|615.53|612.73|615.53|612.73|615.53|612.73|615.53|612.73|0
1645162280000|2022-02-18 05:31:20|615.77|612.97|616|613.2|616|613.2|615.77|612.97|0
1645162290000|2022-02-18 05:31:30|615.77|612.97|615.77|612.97|615.77|612.97|615.65|612.85|0
1645162310000|2022-02-18 05:31:50|615.53|612.73|615.77|612.97|615.77|612.97|615.53|612.73|0
1645162320000|2022-02-18 05:32:00|616|613.2|616|613.2|616|613.2|616|613.2|0
1645162330000|2022-02-18 05:32:10|616.12|613.32|616|613.2|616.12|613.32|616|613.2|0
1645162340000|2022-02-18 05:32:20|616.23|613.43|616|613.2|616.23|613.43|616|613.2|0
1645162350000|2022-02-18 05:32:30|615.76|612.96|616.23|613.43|616.23|613.43|615.76|612.96|0
1645162360000|2022-02-18 05:32:40|616|613.2|615.76|612.96|616|613.2|615.76|612.96|0
1645162370000|2022-02-18 05:32:50|616.12|613.32|616.12|613.32|616.12|613.32|616.12|613.32|0
1645162380000|2022-02-18 05:33:00|616|613.2|615.76|612.96|616|613.2|615.76|612.96|0
1645162390000|2022-02-18 05:33:10|616|613.2|616.12|613.32|616.12|613.32|616|613.2|0
1645162400000|2022-02-18 05:33:20|616|613.2|616|613.2|616|613.2|616|613.2|0
1645162420000|2022-02-18 05:33:40|615.76|612.96|615.76|612.96|615.76|612.96|615.76|612.96|0
1645162430000|2022-02-18 05:33:50|616|613.2|616|613.2|616|613.2|616|613.2|0
1645162440000|2022-02-18 05:34:00|615.76|612.96|615.76|612.96|615.76|612.96|615.76|612.96|0
1645162450000|2022-02-18 05:34:10|616|613.2|616|613.2|616|613.2|616|613.2|0
1645162460000|2022-02-18 05:34:20|616.23|613.43|616|613.2|616.23|613.43|616|613.2|0
1645162470000|2022-02-18 05:34:30|616.23|613.43|616.23|613.43|616.23|613.43|616.23|613.43|0
1645162500000|2022-02-18 05:35:00|616.46|613.66|616.46|613.66|616.46|613.66|616.23|613.43|0
1645162510000|2022-02-18 05:35:10|616.23|613.43|616.46|613.66|616.46|613.66|616.23|613.43|0
1645162520000|2022-02-18 05:35:20|616.23|613.43|616.35|613.55|616.35|613.55|616.23|613.43|0
1645162530000|2022-02-18 05:35:30|616.23|613.43|616.12|613.32|616.23|613.43|616.12|613.32|0
1645162540000|2022-02-18 05:35:40|616|613.2|616.23|613.43|616.46|613.66|616|613.2|0
1645162550000|2022-02-18 05:35:50|616.35|613.55|616.23|613.43|616.35|613.55|616.23|613.43|0
1645162560000|2022-02-18 05:36:00|616.12|613.32|616|613.2|616.12|613.32|616|613.2|0
1645162570000|2022-02-18 05:36:10|615.76|612.96|615.65|612.85|615.76|612.96|615.65|612.85|0
1645162580000|2022-02-18 05:36:20|615.53|612.73|615.53|612.73|615.53|612.73|615.53|612.73|0
1645162590000|2022-02-18 05:36:30|615.3|612.5|615.07|612.27|615.3|612.5|615.07|612.27|0
1645162600000|2022-02-18 05:36:40|615.3|612.5|615.3|612.5|615.3|612.5|615.3|612.5|0
1645162620000|2022-02-18 05:37:00|615.07|612.27|615.07|612.27|615.3|612.5|615.07|612.27|0
1645162640000|2022-02-18 05:37:20|615.3|612.5|615.3|612.5|615.3|612.5|615.19|612.39|0
1645162660000|2022-02-18 05:37:40|615.42|612.62|615.3|612.5|615.42|612.62|615.3|612.5|0
1645162670000|2022-02-18 05:37:50|615.19|612.39|615.19|612.39|615.19|612.39|615.19|612.39|0
1645162680000|2022-02-18 05:38:00|615.3|612.5|614.84|612.04|615.3|612.5|614.84|612.04|0
1645162690000|2022-02-18 05:38:10|614.61|611.81|614.73|611.93|614.73|611.93|614.61|611.81|0
1645162700000|2022-02-18 05:38:20|614.84|612.04|614.73|611.93|614.84|612.04|614.73|611.93|0
1645162710000|2022-02-18 05:38:30|614.61|611.81|614.84|612.04|614.84|612.04|614.61|611.81|0
1645162720000|2022-02-18 05:38:40|614.61|611.81|614.61|611.81|614.61|611.81|614.61|611.81|0
1645162730000|2022-02-18 05:38:50|614.38|611.58|614.38|611.58|614.38|611.58|614.38|611.58|0
1645162740000|2022-02-18 05:39:00|614.27|611.47|614.15|611.35|614.27|611.47|614.15|611.35|0
1645162750000|2022-02-18 05:39:10|614.38|611.58|614.84|612.04|614.84|612.04|614.38|611.58|0
1645162760000|2022-02-18 05:39:20|615.07|612.27|615.3|612.5|615.3|612.5|615.07|612.27|0
1645162780000|2022-02-18 05:39:40|615.19|612.39|615.07|612.27|615.3|612.5|615.07|612.27|0
1645162790000|2022-02-18 05:39:50|614.84|612.04|615.19|612.39|615.19|612.39|614.84|612.04|0
1645162800000|2022-02-18 05:40:00|615.07|612.27|615.3|612.5|615.3|612.5|615.07|612.27|0
1645162810000|2022-02-18 05:40:10|615.53|612.73|615.53|612.73|615.53|612.73|615.53|612.73|0
1645162820000|2022-02-18 05:40:20|615.3|612.5|615.07|612.27|615.3|612.5|615.07|612.27|0
1645162830000|2022-02-18 05:40:30|615.19|612.39|615.07|612.27|615.19|612.39|615.07|612.27|0
1645162840000|2022-02-18 05:40:40|615.19|612.39|615.53|612.73|615.53|612.73|615.19|612.39|0
1645162850000|2022-02-18 05:40:50|615.76|612.96|615.65|612.85|615.76|612.96|615.65|612.85|0
1645162860000|2022-02-18 05:41:00|615.53|612.73|615.65|612.85|615.65|612.85|615.53|612.73|0
1645162870000|2022-02-18 05:41:10|615.53|612.73|615.3|612.5|615.53|612.73|615.19|612.39|0
1645162880000|2022-02-18 05:41:20|615.07|612.27|615.07|612.27|615.3|612.5|615.07|612.27|0
1645162890000|2022-02-18 05:41:30|615.3|612.5|615.3|612.5|615.42|612.62|615.3|612.5|0
1645162900000|2022-02-18 05:41:40|615.42|612.62|615.42|612.62|615.42|612.62|615.42|612.62|0
1645162910000|2022-02-18 05:41:50|615.53|612.73|615.76|612.96|615.88|613.08|615.53|612.73|0
1645162920000|2022-02-18 05:42:00|615.99|613.19|615.99|613.19|615.99|613.19|615.99|613.19|0
1645162930000|2022-02-18 05:42:10|615.76|612.96|615.76|612.96|615.76|612.96|615.76|612.96|0
1645162940000|2022-02-18 05:42:20|615.65|612.85|616.11|613.31|616.11|613.31|615.65|612.85|0
1645162950000|2022-02-18 05:42:30|616.23|613.43|616.69|613.89|616.69|613.89|616.23|613.43|0
1645162960000|2022-02-18 05:42:40|616.23|613.43|616.46|613.66|616.46|613.66|616.23|613.43|0
1645162970000|2022-02-18 05:42:50|616.58|613.78|616.69|613.89|616.69|613.89|616.46|613.66|0
1645162980000|2022-02-18 05:43:00|616.58|613.78|616.58|613.78|616.58|613.78|616.58|613.78|0
1645162990000|2022-02-18 05:43:10|616.46|613.66|616.46|613.66|616.46|613.66|616.46|613.66|0
1645163000000|2022-02-18 05:43:20|616.23|613.43|616.35|613.55|616.46|613.66|616.22|613.42|0
1645163010000|2022-02-18 05:43:30|616.46|613.66|616.46|613.66|616.46|613.66|616.46|613.66|0
1645163020000|2022-02-18 05:43:40|616.22|613.42|616.22|613.42|616.22|613.42|616.22|613.42|0
1645163030000|2022-02-18 05:43:50|616.34|613.54|616.46|613.66|616.46|613.66|616.34|613.54|0
1645163040000|2022-02-18 05:44:00|616.22|613.42|616.46|613.66|616.46|613.66|616.22|613.42|0
1645163050000|2022-02-18 05:44:10|616.34|613.54|616.46|613.66|616.46|613.66|616.34|613.54|0
1645163060000|2022-02-18 05:44:20|616.34|613.54|615.99|613.19|616.34|613.54|615.99|613.19|0
1645163090000|2022-02-18 05:44:50|615.76|612.96|616.22|613.42|616.22|613.42|615.76|612.96|0
1645163100000|2022-02-18 05:45:00|615.99|613.19|615.76|612.96|615.99|613.19|615.76|612.96|0
1645163130000|2022-02-18 05:45:30|615.99|613.19|615.99|613.19|615.99|613.19|615.99|613.19|0
1645163150000|2022-02-18 05:45:50|615.88|613.08|615.99|613.19|615.99|613.19|615.88|613.08|0
1645163160000|2022-02-18 05:46:00|615.88|613.08|615.76|612.96|615.88|613.08|615.76|612.96|0
1645163170000|2022-02-18 05:46:10|615.53|612.73|615.53|612.73|615.53|612.73|615.53|612.73|0
1645163200000|2022-02-18 05:46:40|615.76|612.96|615.53|612.73|615.76|612.96|615.53|612.73|0
1645163210000|2022-02-18 05:46:50|615.3|612.5|615.3|612.5|615.3|612.5|615.3|612.5|0
1645163220000|2022-02-18 05:47:00|615.42|612.62|615.3|612.5|615.42|612.62|615.3|612.5|0
1645163230000|2022-02-18 05:47:10|615.53|612.73|615.53|612.73|615.53|612.73|615.53|612.73|0
1645163240000|2022-02-18 05:47:20|615.3|612.5|615.53|612.73|615.53|612.73|615.3|612.5|0
1645163250000|2022-02-18 05:47:30|615.3|612.5|615.53|612.73|615.53|612.73|615.3|612.5|0
1645163260000|2022-02-18 05:47:40|615.42|612.62|615.3|612.5|615.42|612.62|615.3|612.5|0
1645163270000|2022-02-18 05:47:50|615.53|612.73|615.53|612.73|615.53|612.73|615.53|612.73|0
1645163280000|2022-02-18 05:48:00|615.76|612.96|615.65|612.85|615.76|612.96|615.53|612.73|0
1645163290000|2022-02-18 05:48:10|615.53|612.73|615.76|612.96|615.76|612.96|615.53|612.73|0
1645163300000|2022-02-18 05:48:20|615.88|613.08|615.76|612.96|615.88|613.08|615.76|612.96|0
1645163310000|2022-02-18 05:48:30|615.53|612.73|615.53|612.73|615.53|612.73|615.53|612.73|0
1645163330000|2022-02-18 05:48:50|615.76|612.96|615.99|613.19|615.99|613.19|615.76|612.96|0
1645163350000|2022-02-18 05:49:10|615.88|613.08|615.65|612.85|615.88|613.08|615.65|612.85|0
1645163360000|2022-02-18 05:49:20|615.53|612.73|615.53|612.73|615.53|612.73|615.53|612.73|0
1645163370000|2022-02-18 05:49:30|615.3|612.5|615.53|612.73|615.53|612.73|615.3|612.5|0
1645163380000|2022-02-18 05:49:40|615.42|612.62|615.42|612.62|615.42|612.62|615.42|612.62|0
1645163390000|2022-02-18 05:49:50|615.53|612.73|615.42|612.62|615.53|612.73|615.3|612.5|0
1645163400000|2022-02-18 05:50:00|615.53|612.73|615.3|612.5|615.53|612.73|615.3|612.5|0
1645163410000|2022-02-18 05:50:10|615.76|612.96|615.76|612.96|615.76|612.96|615.76|612.96|0
1645163420000|2022-02-18 05:50:20|615.99|613.19|615.99|613.19|616.22|613.42|615.99|613.19|0
1645163430000|2022-02-18 05:50:30|615.88|613.08|616.22|613.42|616.22|613.42|615.88|613.08|0
1645163460000|2022-02-18 05:51:00|615.99|613.19|616.11|613.31|616.11|613.31|615.99|613.19|0
1645163470000|2022-02-18 05:51:10|615.99|613.19|616.22|613.42|616.22|613.42|615.99|613.19|0
1645163490000|2022-02-18 05:51:30|616.57|613.77|616.69|613.89|616.69|613.89|616.45|613.65|0
1645163500000|2022-02-18 05:51:40|616.45|613.65|616.69|613.89|616.69|613.89|616.45|613.65|0
1645163520000|2022-02-18 05:52:00|616.45|613.65|616.45|613.65|616.45|613.65|616.45|613.65|0
1645163530000|2022-02-18 05:52:10|616.34|613.54|616.34|613.54|616.45|613.65|616.34|613.54|0
1645163540000|2022-02-18 05:52:20|616.45|613.65|616.22|613.42|616.45|613.65|616.22|613.42|0
1645163550000|2022-02-18 05:52:30|615.99|613.19|615.99|613.19|615.99|613.19|615.99|613.19|0
1645163570000|2022-02-18 05:52:50|616.11|613.31|615.99|613.19|616.11|613.31|615.99|613.19|0
1645163580000|2022-02-18 05:53:00|615.76|612.96|615.99|613.19|615.99|613.19|615.76|612.96|0
1645163590000|2022-02-18 05:53:10|616.22|613.42|616.22|613.42|616.22|613.42|616.22|613.42|0
1645163600000|2022-02-18 05:53:20|616.45|613.65|616.45|613.65|616.45|613.65|616.45|613.65|0
1645163610000|2022-02-18 05:53:30|616.69|613.89|616.81|614.01|616.81|614.01|616.69|613.89|0
1645163620000|2022-02-18 05:53:40|616.69|613.89|616.45|613.65|616.69|613.89|616.45|613.65|0
1645163630000|2022-02-18 05:53:50|616.22|613.42|616.22|613.42|616.22|613.42|616.22|613.42|0
1645163640000|2022-02-18 05:54:00|616.45|613.65|616.45|613.65|616.45|613.65|616.45|613.65|0
1645163650000|2022-02-18 05:54:10|616.69|613.89|616.69|613.89|616.69|613.89|616.69|613.89|0
1645163660000|2022-02-18 05:54:20|616.92|614.12|616.92|614.12|616.92|614.12|616.69|613.89|0
1645163670000|2022-02-18 05:54:30|616.69|613.89|616.69|613.89|616.69|613.89|616.69|613.89|0
1645163700000|2022-02-18 05:55:00|616.68|613.88|616.92|614.12|616.92|614.12|616.68|613.88|0
1645163710000|2022-02-18 05:55:10|616.68|613.88|616.68|613.88|616.68|613.88|616.68|613.88|0
1645163750000|2022-02-18 05:55:50|616.57|613.77|616.68|613.88|616.68|613.88|616.57|613.77|0
1645163760000|2022-02-18 05:56:00|616.45|613.65|616.45|613.65|616.45|613.65|616.45|613.65|0
1645163770000|2022-02-18 05:56:10|616.92|614.12|616.92|614.12|616.92|614.12|616.92|614.12|0
1645163780000|2022-02-18 05:56:20|616.68|613.88|616.68|613.88|616.68|613.88|616.68|613.88|0
1645163800000|2022-02-18 05:56:40|616.45|613.65|616.8|614|616.8|614|616.45|613.65|0
1645163810000|2022-02-18 05:56:50|616.68|613.88|616.45|613.65|616.68|613.88|616.45|613.65|0
1645163820000|2022-02-18 05:57:00|616.22|613.42|616.22|613.42|616.22|613.42|616.22|613.42|0
1645163830000|2022-02-18 05:57:10|616.45|613.65|616.68|613.88|616.68|613.88|616.45|613.65|0
1645163840000|2022-02-18 05:57:20|616.57|613.77|616.45|613.65|616.57|613.77|616.45|613.65|0
1645163850000|2022-02-18 05:57:30|616.34|613.54|616.34|613.54|616.34|613.54|616.34|613.54|0
1645163860000|2022-02-18 05:57:40|616.22|613.42|616.45|613.65|616.45|613.65|616.22|613.42|0
1645163880000|2022-02-18 05:58:00|616.68|613.88|616.68|613.88|616.8|614|616.68|613.88|0
1645163890000|2022-02-18 05:58:10|616.8|614|616.68|613.88|616.8|614|616.68|613.88|0
1645163940000|2022-02-18 05:59:00|616.92|614.12|616.92|614.12|617.15|614.35|616.92|614.12|0
1645163950000|2022-02-18 05:59:10|616.8|614|616.92|614.12|617.04|614.24|616.8|614|0
1645163970000|2022-02-18 05:59:30|617.27|614.47|617.84|615.04|617.84|615.04|617.27|614.47|0
1645163980000|2022-02-18 05:59:40|619.23|616.43|619.46|616.66|619.46|616.66|619.23|616.43|0
1645163990000|2022-02-18 05:59:50|619.23|616.43|618.53|615.73|619.23|616.43|618.53|615.73|0
1645164000000|2022-02-18 06:00:00|619.92|617.12|619.92|617.12|619.92|617.12|619.69|616.89|0
1645164010000|2022-02-18 06:00:10|620.73|617.93|620.85|618.05|621.08|618.28|620.73|617.93|0
1645164020000|2022-02-18 06:00:20|620.61|617.81|620.15|617.35|620.61|617.81|620.15|617.35|0
1645164030000|2022-02-18 06:00:30|621.08|618.28|620.85|618.05|621.08|618.28|620.85|618.05|0
1645164040000|2022-02-18 06:00:40|620.38|617.58|620.85|618.05|620.85|618.05|620.38|617.58|0
1645164050000|2022-02-18 06:00:50|622|619.2|622.93|620.13|622.93|620.13|622|619.2|0
1645164060000|2022-02-18 06:01:00|622.7|619.9|623.16|620.36|623.16|620.36|622.7|619.9|0
1645164070000|2022-02-18 06:01:10|623.62|620.82|622.93|620.13|623.62|620.82|622.93|620.13|0
1645164080000|2022-02-18 06:01:20|622.7|619.9|622.93|620.13|622.93|620.13|622.23|619.43|0
1645164090000|2022-02-18 06:01:30|622.47|619.67|622.59|619.79|622.59|619.79|622.47|619.67|0
1645164100000|2022-02-18 06:01:40|622.23|619.43|622|619.2|622.23|619.43|622|619.2|0
1645164110000|2022-02-18 06:01:50|621.77|618.97|621.54|618.74|621.77|618.97|621.54|618.74|0
1645164120000|2022-02-18 06:02:00|621.31|618.51|621.77|618.97|622|619.2|621.31|618.51|0
1645164130000|2022-02-18 06:02:10|621.66|618.86|621.54|618.74|621.66|618.86|621.31|618.51|0
1645164140000|2022-02-18 06:02:20|621.77|618.97|622|619.2|622|619.2|621.54|618.74|0
1645164150000|2022-02-18 06:02:30|622.46|619.66|622.93|620.13|622.93|620.13|622.23|619.43|0
1645164160000|2022-02-18 06:02:40|622|619.2|621.77|618.97|622|619.2|621.77|618.97|0
1645164170000|2022-02-18 06:02:50|621.31|618.51|621.31|618.51|621.54|618.74|621.31|618.51|0
1645164180000|2022-02-18 06:03:00|621.54|618.74|621.54|618.74|622|619.2|621.43|618.63|0
1645164190000|2022-02-18 06:03:10|621.77|618.97|622|619.2|622|619.2|621.77|618.97|0
1645164200000|2022-02-18 06:03:20|622.23|619.43|622.12|619.32|622.23|619.43|622.12|619.32|0
1645164210000|2022-02-18 06:03:30|622|619.2|622|619.2|622|619.2|621.89|619.09|0
1645164220000|2022-02-18 06:03:40|621.77|618.97|621.31|618.51|622.12|619.32|621.31|618.51|0
1645164230000|2022-02-18 06:03:50|621.54|618.74|621.54|618.74|621.54|618.74|621.54|618.74|0
1645164240000|2022-02-18 06:04:00|621.77|618.97|621.54|618.74|621.77|618.97|621.54|618.74|0
1645164250000|2022-02-18 06:04:10|621.66|618.86|621.31|618.51|621.66|618.86|621.31|618.51|0
1645164260000|2022-02-18 06:04:20|621.54|618.74|621.66|618.86|621.66|618.86|621.54|618.74|0
1645164270000|2022-02-18 06:04:30|621.54|618.74|621.54|618.74|621.66|618.86|621.54|618.74|0
1645164280000|2022-02-18 06:04:40|621.31|618.51|621.54|618.74|621.54|618.74|621.31|618.51|0
1645164290000|2022-02-18 06:04:50|621.77|618.97|622.12|619.32|622.12|619.32|621.77|618.97|0
1645164300000|2022-02-18 06:05:00|622.23|619.43|621.77|618.97|622.23|619.43|621.77|618.97|0
1645164310000|2022-02-18 06:05:10|622|619.2|621.77|618.97|622|619.2|621.66|618.86|0
1645164320000|2022-02-18 06:05:20|621.89|619.09|621.54|618.74|621.89|619.09|621.54|618.74|0
1645164350000|2022-02-18 06:05:50|621.31|618.51|622|619.2|622|619.2|621.31|618.51|0
1645164360000|2022-02-18 06:06:00|622.23|619.43|622.7|619.9|622.7|619.9|622.23|619.43|0
1645164370000|2022-02-18 06:06:10|623.16|620.36|623.16|620.36|623.16|620.36|622.93|620.13|0
1645164380000|2022-02-18 06:06:20|623.39|620.59|622|619.2|623.39|620.59|622|619.2|0
1645164390000|2022-02-18 06:06:30|621.77|618.97|621.54|618.74|621.77|618.97|621.31|618.51|0
1645164400000|2022-02-18 06:06:40|621.43|618.63|621.31|618.51|621.43|618.63|621.31|618.51|0
1645164410000|2022-02-18 06:06:50|621.43|618.63|621.08|618.28|621.43|618.63|620.84|618.04|0
1645164420000|2022-02-18 06:07:00|621.2|618.4|621.54|618.74|621.54|618.74|621.2|618.4|0
1645164430000|2022-02-18 06:07:10|621.43|618.63|621.77|618.97|621.77|618.97|621.43|618.63|0
1645164440000|2022-02-18 06:07:20|621.43|618.63|621.54|618.74|621.54|618.74|621.31|618.51|0
1645164450000|2022-02-18 06:07:30|622|619.2|622.23|619.43|622.23|619.43|622|619.2|0
1645164460000|2022-02-18 06:07:40|622|619.2|621.77|618.97|622.35|619.55|621.77|618.97|0
1645164470000|2022-02-18 06:07:50|622|619.2|621.77|618.97|622|619.2|621.77|618.97|0
1645164480000|2022-02-18 06:08:00|622|619.2|622|619.2|622|619.2|622|619.2|0
1645164490000|2022-02-18 06:08:10|622.12|619.32|621.77|618.97|622.12|619.32|621.77|618.97|0
1645164500000|2022-02-18 06:08:20|621.89|619.09|622|619.2|622|619.2|621.89|619.09|0
1645164510000|2022-02-18 06:08:30|621.89|619.09|622.12|619.32|622.12|619.32|621.89|619.09|0
1645164520000|2022-02-18 06:08:40|622.23|619.43|622.12|619.32|622.23|619.43|622.12|619.32|0
1645164530000|2022-02-18 06:08:50|622|619.2|621.54|618.74|622|619.2|621.54|618.74|0
1645164540000|2022-02-18 06:09:00|621.66|618.86|621.77|618.97|621.77|618.97|621.66|618.86|0
1645164550000|2022-02-18 06:09:10|621.54|618.74|621.66|618.86|621.66|618.86|621.54|618.74|0
1645164560000|2022-02-18 06:09:20|621.54|618.74|621.54|618.74|621.54|618.74|621.54|618.74|0
1645164570000|2022-02-18 06:09:30|621.66|618.86|621.77|618.97|621.77|618.97|621.54|618.74|0
1645164580000|2022-02-18 06:09:40|621.43|618.63|621.31|618.51|621.54|618.74|621.31|618.51|0
1645164590000|2022-02-18 06:09:50|621.07|618.27|621.54|618.74|621.54|618.74|621.07|618.27|0
1645164600000|2022-02-18 06:10:00|621.77|618.97|621.31|618.51|621.77|618.97|621.31|618.51|0
1645164620000|2022-02-18 06:10:20|621.07|618.27|621.07|618.27|621.07|618.27|621.07|618.27|0
1645164630000|2022-02-18 06:10:30|621.2|618.4|621.07|618.27|621.2|618.4|621.07|618.27|0
1645164640000|2022-02-18 06:10:40|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1645164650000|2022-02-18 06:10:50|621.2|618.4|621.2|618.4|621.2|618.4|621.2|618.4|0
1645164660000|2022-02-18 06:11:00|621.31|618.51|621.54|618.74|621.54|618.74|621.31|618.51|0
1645164670000|2022-02-18 06:11:10|621.31|618.51|621.43|618.63|621.43|618.63|621.31|618.51|0
1645164680000|2022-02-18 06:11:20|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1645164690000|2022-02-18 06:11:30|621.43|618.63|621.54|618.74|621.54|618.74|621.43|618.63|0
1645164710000|2022-02-18 06:11:50|621.66|618.86|621.66|618.86|621.66|618.86|621.66|618.86|0
1645164720000|2022-02-18 06:12:00|621.77|618.97|622|619.2|622|619.2|621.77|618.97|0
1645164730000|2022-02-18 06:12:10|621.77|618.97|621.31|618.51|621.77|618.97|621.31|618.51|0
1645164740000|2022-02-18 06:12:20|621.54|618.74|621.54|618.74|621.54|618.74|621.54|618.74|0
1645164750000|2022-02-18 06:12:30|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1645164760000|2022-02-18 06:12:40|621.07|618.27|620.73|617.93|621.07|618.27|620.73|617.93|0
1645164770000|2022-02-18 06:12:50|620.84|618.04|620.73|617.93|620.84|618.04|620.73|617.93|0
1645164780000|2022-02-18 06:13:00|620.84|618.04|621.43|618.63|621.43|618.63|620.84|618.04|0
1645164790000|2022-02-18 06:13:10|621.31|618.51|621.31|618.51|621.31|618.51|621.31|618.51|0
1645164800000|2022-02-18 06:13:20|621.54|618.74|621.54|618.74|621.54|618.74|621.31|618.51|0
1645164810000|2022-02-18 06:13:30|621.77|618.97|621.95|619.15|621.95|619.15|621.77|618.97|0
1645164820000|2022-02-18 06:13:40|621.71|618.91|621.83|619.03|621.95|619.15|621.71|618.91|0
1645164830000|2022-02-18 06:13:50|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1645164840000|2022-02-18 06:14:00|621.83|619.03|621.95|619.15|621.95|619.15|621.83|619.03|0
1645164850000|2022-02-18 06:14:10|621.71|618.91|621.95|619.15|621.95|619.15|621.71|618.91|0
1645164860000|2022-02-18 06:14:20|622.07|619.27|622.64|619.84|622.64|619.84|622.07|619.27|0
1645164870000|2022-02-18 06:14:30|622.87|620.07|622.64|619.84|622.87|620.07|622.64|619.84|0
1645164880000|2022-02-18 06:14:40|622.41|619.61|622.76|619.96|622.76|619.96|622.41|619.61|0
1645164890000|2022-02-18 06:14:50|622.64|619.84|622.3|619.5|622.64|619.84|622.18|619.38|0
1645164900000|2022-02-18 06:15:00|622.41|619.61|622.41|619.61|622.53|619.73|622.18|619.38|0
1645164910000|2022-02-18 06:15:10|622.64|619.84|623.1|620.3|623.1|620.3|622.64|619.84|0
1645164920000|2022-02-18 06:15:20|622.87|620.07|622.64|619.84|622.87|620.07|622.53|619.73|0
1645164930000|2022-02-18 06:15:30|622.76|619.96|622.64|619.84|622.76|619.96|622.64|619.84|0
1645164940000|2022-02-18 06:15:40|622.41|619.61|622.41|619.61|622.41|619.61|622.41|619.61|0
1645164950000|2022-02-18 06:15:50|622.53|619.73|622.41|619.61|622.53|619.73|622.41|619.61|0
1645164960000|2022-02-18 06:16:00|622.18|619.38|622.41|619.61|622.41|619.61|622.18|619.38|0
1645164970000|2022-02-18 06:16:10|622.53|619.73|622.41|619.61|622.53|619.73|622.41|619.61|0
1645164980000|2022-02-18 06:16:20|622.64|619.84|622.87|620.07|622.87|620.07|622.64|619.84|0
1645164990000|2022-02-18 06:16:30|622.99|620.19|623.1|620.3|623.33|620.53|622.99|620.19|0
1645165000000|2022-02-18 06:16:40|623.22|620.42|623.33|620.53|623.33|620.53|623.22|620.42|0
1645165010000|2022-02-18 06:16:50|623.1|620.3|623.1|620.3|623.1|620.3|623.1|620.3|0
1645165020000|2022-02-18 06:17:00|622.99|620.19|622.99|620.19|623.1|620.3|622.99|620.19|0
1645165030000|2022-02-18 06:17:10|622.87|620.07|622.87|620.07|623.1|620.3|622.87|620.07|0
1645165040000|2022-02-18 06:17:20|622.64|619.84|622.41|619.61|622.64|619.84|622.41|619.61|0
1645165050000|2022-02-18 06:17:30|622.3|619.5|622.53|619.73|622.53|619.73|622.3|619.5|0
1645165060000|2022-02-18 06:17:40|622.64|619.84|622.87|620.07|622.87|620.07|622.64|619.84|0
1645165070000|2022-02-18 06:17:50|622.53|619.73|622.64|619.84|622.64|619.84|622.53|619.73|0
1645165080000|2022-02-18 06:18:00|622.53|619.73|622.53|619.73|622.53|619.73|622.41|619.61|0
1645165090000|2022-02-18 06:18:10|622.64|619.84|622.3|619.5|622.64|619.84|622.18|619.38|0
1645165100000|2022-02-18 06:18:20|622.18|619.38|622.3|619.5|622.3|619.5|622.18|619.38|0
1645165110000|2022-02-18 06:18:30|622.18|619.38|621.71|618.91|622.3|619.5|621.71|618.91|0
1645165120000|2022-02-18 06:18:40|621.83|619.03|620.79|617.99|621.83|619.03|620.79|617.99|0
1645165130000|2022-02-18 06:18:50|620.56|617.76|621.02|618.22|621.14|618.34|620.56|617.76|0
1645165140000|2022-02-18 06:19:00|620.79|617.99|620.56|617.76|620.79|617.99|620.56|617.76|0
1645165150000|2022-02-18 06:19:10|620.1|617.3|620.09|617.29|620.1|617.3|619.86|617.06|0
1645165160000|2022-02-18 06:19:20|619.86|617.06|619.75|616.95|619.86|617.06|619.75|616.95|0
1645165170000|2022-02-18 06:19:30|619.63|616.83|619.75|616.95|619.75|616.95|619.63|616.83|0
1645165180000|2022-02-18 06:19:40|619.4|616.6|619.17|616.37|619.4|616.6|619.17|616.37|0
1645165190000|2022-02-18 06:19:50|618.94|616.14|619.06|616.26|619.17|616.37|618.94|616.14|0
1645165200000|2022-02-18 06:20:00|619.29|616.49|619.86|617.06|619.86|617.06|619.29|616.49|0
1645165210000|2022-02-18 06:20:10|619.98|617.18|619.86|617.06|619.98|617.18|619.86|617.06|0
1645165220000|2022-02-18 06:20:20|619.75|616.95|619.86|617.06|619.86|617.06|619.75|616.95|0
1645165230000|2022-02-18 06:20:30|619.75|616.95|619.63|616.83|619.86|617.06|619.63|616.83|0
1645165240000|2022-02-18 06:20:40|619.17|616.37|619.17|616.37|619.17|616.37|619.17|616.37|0
1645165260000|2022-02-18 06:21:00|619.4|616.6|619.52|616.72|619.52|616.72|619.4|616.6|0
1645165270000|2022-02-18 06:21:10|619.86|617.06|620.09|617.29|620.09|617.29|619.86|617.06|0
1645165280000|2022-02-18 06:21:20|619.86|617.06|619.86|617.06|620.09|617.29|619.86|617.06|0
1645165290000|2022-02-18 06:21:30|619.63|616.83|619.63|616.83|619.63|616.83|619.63|616.83|0
1645165300000|2022-02-18 06:21:40|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1645165310000|2022-02-18 06:21:50|620.09|617.29|620.21|617.41|620.21|617.41|620.09|617.29|0
1645165320000|2022-02-18 06:22:00|620.09|617.29|619.75|616.95|620.09|617.29|619.75|616.95|0
1645165330000|2022-02-18 06:22:10|619.52|616.72|619.86|617.06|619.86|617.06|619.52|616.72|0
1645165340000|2022-02-18 06:22:20|619.98|617.18|619.4|616.6|619.98|617.18|619.4|616.6|0
1645165350000|2022-02-18 06:22:30|619.17|616.37|619.17|616.37|619.17|616.37|618.94|616.14|0
1645165360000|2022-02-18 06:22:40|619.52|616.72|619.4|616.6|619.75|616.95|619.4|616.6|0
1645165370000|2022-02-18 06:22:50|619.63|616.83|619.63|616.83|619.63|616.83|619.4|616.6|0
1645165380000|2022-02-18 06:23:00|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1645165390000|2022-02-18 06:23:10|619.75|616.95|619.86|617.06|619.86|617.06|619.75|616.95|0
1645165400000|2022-02-18 06:23:20|619.98|617.18|619.86|617.06|619.98|617.18|619.86|617.06|0
1645165410000|2022-02-18 06:23:30|620.09|617.29|619.63|616.83|620.09|617.29|619.63|616.83|0
1645165430000|2022-02-18 06:23:50|619.4|616.6|619.4|616.6|619.52|616.72|619.4|616.6|0
1645165440000|2022-02-18 06:24:00|619.29|616.49|619.29|616.49|619.29|616.49|619.29|616.49|0
1645165450000|2022-02-18 06:24:10|618.94|616.14|618.94|616.14|619.06|616.26|618.94|616.14|0
1645165460000|2022-02-18 06:24:20|618.71|615.91|618.71|615.91|618.71|615.91|618.6|615.8|0
1645165480000|2022-02-18 06:24:40|618.48|615.68|618.48|615.68|618.48|615.68|618.48|615.68|0
1645165490000|2022-02-18 06:24:50|618.25|615.45|618.25|615.45|618.25|615.45|618.25|615.45|0
1645165500000|2022-02-18 06:25:00|618.48|615.68|618.48|615.68|618.6|615.8|618.48|615.68|0
1645165510000|2022-02-18 06:25:10|618.71|615.91|618.94|616.14|618.94|616.14|618.71|615.91|0
1645165520000|2022-02-18 06:25:20|619.17|616.37|618.94|616.14|619.4|616.6|618.94|616.14|0
1645165530000|2022-02-18 06:25:30|618.83|616.03|618.94|616.14|618.94|616.14|618.83|616.03|0
1645165540000|2022-02-18 06:25:40|618.71|615.91|618.71|615.91|618.83|616.03|618.71|615.91|0
1645165560000|2022-02-18 06:26:00|618.83|616.03|618.83|616.03|618.83|616.03|618.83|616.03|0
1645165570000|2022-02-18 06:26:10|619.17|616.37|618.94|616.14|619.17|616.37|618.94|616.14|0
1645165580000|2022-02-18 06:26:20|618.71|615.91|618.71|615.91|618.71|615.91|618.71|615.91|0
1645165590000|2022-02-18 06:26:30|618.48|615.68|618.48|615.68|618.71|615.91|618.48|615.68|0
1645165600000|2022-02-18 06:26:40|618.37|615.57|618.48|615.68|618.48|615.68|618.37|615.57|0
1645165610000|2022-02-18 06:26:50|618.6|615.8|618.71|615.91|618.71|615.91|618.48|615.68|0
1645165620000|2022-02-18 06:27:00|618.94|616.14|618.94|616.14|618.94|616.14|618.94|616.14|0
1645165640000|2022-02-18 06:27:20|618.71|615.91|618.94|616.14|618.94|616.14|618.71|615.91|0
1645165650000|2022-02-18 06:27:30|618.83|616.03|618.94|616.14|618.94|616.14|618.83|616.03|0
1645165660000|2022-02-18 06:27:40|619.06|616.26|619.17|616.37|619.17|616.37|619.06|616.26|0
1645165670000|2022-02-18 06:27:50|618.94|616.14|619.06|616.26|619.17|616.37|618.94|616.14|0
1645165680000|2022-02-18 06:28:00|618.94|616.14|618.94|616.14|618.94|616.14|618.94|616.14|0
1645165690000|2022-02-18 06:28:10|618.83|616.03|618.94|616.14|618.94|616.14|618.71|615.91|0
1645165710000|2022-02-18 06:28:30|619.17|616.37|619.17|616.37|619.17|616.37|619.17|616.37|0
1645165720000|2022-02-18 06:28:40|619.4|616.6|619.52|616.72|619.52|616.72|619.4|616.6|0
1645165730000|2022-02-18 06:28:50|619.4|616.6|619.4|616.6|619.52|616.72|619.4|616.6|0
1645165740000|2022-02-18 06:29:00|619.17|616.37|619.17|616.37|619.17|616.37|619.17|616.37|0
1645165750000|2022-02-18 06:29:10|619.06|616.26|619.17|616.37|619.17|616.37|619.06|616.26|0
1645165760000|2022-02-18 06:29:20|619.29|616.49|619.4|616.6|619.4|616.6|619.29|616.49|0
1645165770000|2022-02-18 06:29:30|619.17|616.37|619.17|616.37|619.17|616.37|619.06|616.26|0
1645165780000|2022-02-18 06:29:40|619.4|616.6|619.63|616.83|619.63|616.83|619.4|616.6|0
1645165790000|2022-02-18 06:29:50|619.4|616.6|618.94|616.14|619.63|616.83|618.94|616.14|0
1645165800000|2022-02-18 06:30:00|619.4|616.6|618.71|615.91|619.4|616.6|618.71|615.91|0
1645165810000|2022-02-18 06:30:10|618.83|616.03|618.94|616.14|618.94|616.14|618.83|616.03|0
1645165820000|2022-02-18 06:30:20|618.48|615.68|618.6|615.8|618.6|615.8|618.48|615.68|0
1645165830000|2022-02-18 06:30:30|618.48|615.68|618.25|615.45|618.48|615.68|618.25|615.45|0
1645165840000|2022-02-18 06:30:40|618.13|615.33|618.25|615.45|618.25|615.45|618.13|615.33|0
1645165850000|2022-02-18 06:30:50|618.01|615.21|618.13|615.33|618.13|615.33|618.01|615.21|0
1645165860000|2022-02-18 06:31:00|618.25|615.45|618.37|615.57|618.37|615.57|618.01|615.21|0
1645165870000|2022-02-18 06:31:10|618.24|615.44|618.94|616.14|618.94|616.14|618.24|615.44|0
1645165900000|2022-02-18 06:31:40|619.17|616.37|619.06|616.26|619.17|616.37|618.94|616.14|0
1645165910000|2022-02-18 06:31:50|619.17|616.37|618.94|616.14|619.29|616.49|618.94|616.14|0
1645165920000|2022-02-18 06:32:00|619.17|616.37|619.4|616.6|619.4|616.6|619.17|616.37|0
1645165930000|2022-02-18 06:32:10|619.29|616.49|619.17|616.37|619.29|616.49|619.17|616.37|0
1645165940000|2022-02-18 06:32:20|619.4|616.6|619.4|616.6|619.4|616.6|619.4|616.6|0
1645165950000|2022-02-18 06:32:30|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1645165960000|2022-02-18 06:32:40|619.63|616.83|619.75|616.95|619.75|616.95|619.63|616.83|0
1645165970000|2022-02-18 06:32:50|619.63|616.83|619.86|617.06|619.86|617.06|619.63|616.83|0
1645165980000|2022-02-18 06:33:00|620.09|617.29|620.32|617.52|620.32|617.52|620.09|617.29|0
1645165990000|2022-02-18 06:33:10|620.09|617.29|620.09|617.29|620.09|617.29|620.09|617.29|0
1645166000000|2022-02-18 06:33:20|620.21|617.41|620.21|617.41|620.21|617.41|620.21|617.41|0
1645166010000|2022-02-18 06:33:30|620.32|617.52|620.32|617.52|620.32|617.52|620.09|617.29|0
1645166020000|2022-02-18 06:33:40|620.21|617.41|620.09|617.29|620.32|617.52|620.09|617.29|0
1645166030000|2022-02-18 06:33:50|620.32|617.52|620.21|617.41|620.32|617.52|620.21|617.41|0
1645166040000|2022-02-18 06:34:00|620.09|617.29|620.09|617.29|620.32|617.52|619.86|617.06|0
1645166050000|2022-02-18 06:34:10|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1645166060000|2022-02-18 06:34:20|620.09|617.29|620.09|617.29|620.09|617.29|620.09|617.29|0
1645166080000|2022-02-18 06:34:40|619.86|617.06|620.09|617.29|620.09|617.29|619.86|617.06|0
1645166090000|2022-02-18 06:34:50|620.32|617.52|620.32|617.52|620.32|617.52|620.21|617.41|0
1645166100000|2022-02-18 06:35:00|620.44|617.64|620.32|617.52|620.55|617.75|620.32|617.52|0
1645166110000|2022-02-18 06:35:10|620.09|617.29|620.32|617.52|620.32|617.52|620.09|617.29|0
1645166120000|2022-02-18 06:35:20|620.09|617.29|620.09|617.29|620.09|617.29|620.09|617.29|0
1645166130000|2022-02-18 06:35:30|619.98|617.18|619.98|617.18|619.98|617.18|619.98|617.18|0
1645166140000|2022-02-18 06:35:40|619.06|616.26|619.06|616.26|619.06|616.26|618.94|616.14|0
1645166150000|2022-02-18 06:35:50|619.17|616.37|619.17|616.37|619.17|616.37|619.06|616.26|0
1645166160000|2022-02-18 06:36:00|618.94|616.14|618.94|616.14|619.17|616.37|618.94|616.14|0
1645166170000|2022-02-18 06:36:10|619.06|616.26|618.94|616.14|619.06|616.26|618.94|616.14|0
1645166180000|2022-02-18 06:36:20|618.48|615.68|618.94|616.14|618.94|616.14|618.48|615.68|0
1645166190000|2022-02-18 06:36:30|619.17|616.37|619.4|616.6|619.4|616.6|619.17|616.37|0
1645166200000|2022-02-18 06:36:40|619.63|616.83|619.86|617.06|619.98|617.18|619.63|616.83|0
1645166220000|2022-02-18 06:37:00|620.09|617.29|620.09|617.29|620.09|617.29|619.86|617.06|0
1645166230000|2022-02-18 06:37:10|619.86|617.06|620.32|617.52|620.32|617.52|619.86|617.06|0
1645166240000|2022-02-18 06:37:20|620.09|617.29|620.32|617.52|620.32|617.52|620.09|617.29|0
1645166250000|2022-02-18 06:37:30|620.55|617.75|620.44|617.64|620.55|617.75|620.44|617.64|0
1645166260000|2022-02-18 06:37:40|620.32|617.52|620.67|617.87|620.67|617.87|620.32|617.52|0
1645166270000|2022-02-18 06:37:50|620.55|617.75|619.86|617.06|620.55|617.75|619.86|617.06|0
1645166280000|2022-02-18 06:38:00|620.09|617.29|619.75|616.95|620.09|617.29|619.75|616.95|0
1645166290000|2022-02-18 06:38:10|620.09|617.29|619.63|616.83|620.09|617.29|619.63|616.83|0
1645166300000|2022-02-18 06:38:20|619.75|616.95|619.86|617.06|619.86|617.06|619.52|616.72|0
1645166310000|2022-02-18 06:38:30|619.98|617.18|620.32|617.52|620.32|617.52|619.98|617.18|0
1645166320000|2022-02-18 06:38:40|619.86|617.06|620.09|617.29|620.09|617.29|619.86|617.06|0
1645166330000|2022-02-18 06:38:50|619.86|617.06|619.52|616.72|619.86|617.06|619.52|616.72|0
1645166340000|2022-02-18 06:39:00|619.63|616.83|619.63|616.83|619.63|616.83|619.29|616.49|0
1645166350000|2022-02-18 06:39:10|619.52|616.72|619.4|616.6|619.52|616.72|619.4|616.6|0
1645166360000|2022-02-18 06:39:20|619.63|616.83|619.63|616.83|619.63|616.83|619.63|616.83|0
1645166370000|2022-02-18 06:39:30|619.52|616.72|619.4|616.6|619.63|616.83|619.4|616.6|0
1645166380000|2022-02-18 06:39:40|619.86|617.06|619.63|616.83|619.86|617.06|619.63|616.83|0
1645166390000|2022-02-18 06:39:50|619.75|616.95|619.86|617.06|619.86|617.06|619.75|616.95|0
1645166400000|2022-02-18 06:40:00|619.75|616.95|619.63|616.83|619.75|616.95|619.63|616.83|0
1645166410000|2022-02-18 06:40:10|619.75|616.95|619.75|616.95|619.75|616.95|619.63|616.83|0
1645166420000|2022-02-18 06:40:20|619.63|616.83|619.63|616.83|619.86|617.06|619.63|616.83|0
1645166430000|2022-02-18 06:40:30|619.75|616.95|619.86|617.06|619.86|617.06|619.75|616.95|0
1645166440000|2022-02-18 06:40:40|619.98|617.18|620.09|617.29|620.09|617.29|619.98|617.18|0
1645166450000|2022-02-18 06:40:50|620.32|617.52|619.86|617.06|620.32|617.52|619.86|617.06|0
1645166460000|2022-02-18 06:41:00|619.98|617.18|619.86|617.06|619.98|617.18|619.86|617.06|0
1645166470000|2022-02-18 06:41:10|619.06|616.26|618.83|616.03|619.06|616.26|618.71|615.91|0
1645166480000|2022-02-18 06:41:20|618.94|616.14|618.47|615.67|618.94|616.14|618.47|615.67|0
1645166490000|2022-02-18 06:41:30|618.71|615.91|618.83|616.03|618.83|616.03|618.59|615.79|0
1645166500000|2022-02-18 06:41:40|618.94|616.14|618.83|616.03|618.94|616.14|618.83|616.03|0
1645166510000|2022-02-18 06:41:50|618.71|615.91|618.94|616.14|618.94|616.14|618.71|615.91|0
1645166520000|2022-02-18 06:42:00|618.83|616.03|618.71|615.91|618.83|616.03|618.71|615.91|0
1645166530000|2022-02-18 06:42:10|618.59|615.79|618.59|615.79|618.71|615.91|618.59|615.79|0
1645166540000|2022-02-18 06:42:20|618.71|615.91|618.94|616.14|618.94|616.14|618.71|615.91|0
1645166560000|2022-02-18 06:42:40|618.71|615.91|618.83|616.03|618.83|616.03|618.71|615.91|0
1645166570000|2022-02-18 06:42:50|618.94|616.14|619.52|616.72|619.63|616.83|618.94|616.14|0
1645166580000|2022-02-18 06:43:00|619.06|616.26|619.06|616.26|619.17|616.37|619.06|616.26|0
1645166590000|2022-02-18 06:43:10|619.17|616.37|619.52|616.72|619.52|616.72|619.17|616.37|0
1645166600000|2022-02-18 06:43:20|619.86|617.06|619.75|616.95|619.98|617.18|619.75|616.95|0
1645166610000|2022-02-18 06:43:30|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1645166620000|2022-02-18 06:43:40|619.75|616.95|619.4|616.6|619.75|616.95|619.4|616.6|0
1645166630000|2022-02-18 06:43:50|619.63|616.83|619.86|617.06|619.86|617.06|619.63|616.83|0
1645166640000|2022-02-18 06:44:00|619.75|616.95|619.63|616.83|619.75|616.95|619.63|616.83|0
1645166650000|2022-02-18 06:44:10|619.52|616.72|619.4|616.6|619.52|616.72|619.4|616.6|0
1645166660000|2022-02-18 06:44:20|619.29|616.49|619.29|616.49|619.4|616.6|619.29|616.49|0
1645166670000|2022-02-18 06:44:30|619.4|616.6|619.63|616.83|619.63|616.83|619.4|616.6|0
1645166680000|2022-02-18 06:44:40|619.52|616.72|619.29|616.49|619.52|616.72|619.17|616.37|0
1645166690000|2022-02-18 06:44:50|619.4|616.6|619.29|616.49|619.4|616.6|619.17|616.37|0
1645166700000|2022-02-18 06:45:00|619.63|616.83|619.4|616.6|619.63|616.83|619.29|616.49|0
1645166710000|2022-02-18 06:45:10|619.17|616.37|619.4|616.6|619.4|616.6|619.17|616.37|0
1645166720000|2022-02-18 06:45:20|619.63|616.83|619.4|616.6|619.63|616.83|619.4|616.6|0
1645166750000|2022-02-18 06:45:50|619.63|616.83|619.63|616.83|619.86|617.06|619.63|616.83|0
1645166760000|2022-02-18 06:46:00|619.52|616.72|619.52|616.72|619.52|616.72|619.52|616.72|0
1645166770000|2022-02-18 06:46:10|619.63|616.83|619.4|616.6|619.63|616.83|619.4|616.6|0
1645166780000|2022-02-18 06:46:20|619.29|616.49|619.06|616.26|619.29|616.49|619.06|616.26|0
1645166790000|2022-02-18 06:46:30|619.17|616.37|619.17|616.37|619.17|616.37|619.17|616.37|0
1645166800000|2022-02-18 06:46:40|619.4|616.6|619.4|616.6|619.4|616.6|619.29|616.49|0
1645166810000|2022-02-18 06:46:50|619.29|616.49|619.17|616.37|619.29|616.49|619.17|616.37|0
1645166820000|2022-02-18 06:47:00|619.29|616.49|619.17|616.37|619.29|616.49|619.17|616.37|0
1645166830000|2022-02-18 06:47:10|619.29|616.49|619.17|616.37|619.29|616.49|619.17|616.37|0
1645166840000|2022-02-18 06:47:20|619.06|616.26|620.09|617.29|620.09|617.29|619.06|616.26|0
1645166850000|2022-02-18 06:47:30|619.86|617.06|619.86|617.06|619.86|617.06|619.75|616.95|0
1645166860000|2022-02-18 06:47:40|619.98|617.18|619.86|617.06|620.09|617.29|619.86|617.06|0
1645166880000|2022-02-18 06:48:00|620.09|617.29|620.09|617.29|620.21|617.41|620.09|617.29|0
1645166890000|2022-02-18 06:48:10|620.21|617.41|619.98|617.18|620.21|617.41|619.98|617.18|0
1645166900000|2022-02-18 06:48:20|620.09|617.29|619.86|617.06|620.09|617.29|619.86|617.06|0
1645166910000|2022-02-18 06:48:30|620.09|617.29|620.21|617.41|620.21|617.41|620.09|617.29|0
1645166920000|2022-02-18 06:48:40|620.09|617.29|620.09|617.29|620.09|617.29|620.09|617.29|0
1645166930000|2022-02-18 06:48:50|619.86|617.06|619.98|617.18|619.98|617.18|619.86|617.06|0
1645166940000|2022-02-18 06:49:00|619.86|617.06|619.86|617.06|620.09|617.29|619.86|617.06|0
1645166950000|2022-02-18 06:49:10|619.98|617.18|619.86|617.06|619.98|617.18|619.75|616.95|0
1645166970000|2022-02-18 06:49:30|620.09|617.29|620.78|617.98|620.78|617.98|620.09|617.29|0
1645166980000|2022-02-18 06:49:40|620.55|617.75|620.32|617.52|620.55|617.75|620.32|617.52|0
1645166990000|2022-02-18 06:49:50|620.21|617.41|620.32|617.52|620.32|617.52|620.09|617.29|0
1645167000000|2022-02-18 06:50:00|620.55|617.75|620.67|617.87|620.78|617.98|620.55|617.75|0
1645167010000|2022-02-18 06:50:10|620.55|617.75|620.78|617.98|620.78|617.98|620.55|617.75|0
1645167020000|2022-02-18 06:50:20|621.01|618.21|621.25|618.45|621.25|618.45|621.01|618.21|0
1645167030000|2022-02-18 06:50:30|621.37|618.57|621.48|618.68|621.48|618.68|621.25|618.45|0
1645167040000|2022-02-18 06:50:40|621.37|618.57|621.37|618.57|621.37|618.57|621.37|618.57|0
1645167050000|2022-02-18 06:50:50|621.48|618.68|621.13|618.33|621.48|618.68|621.01|618.21|0
1645167060000|2022-02-18 06:51:00|621.25|618.45|621.25|618.45|621.25|618.45|621.13|618.33|0
1645167080000|2022-02-18 06:51:20|621.48|618.68|621.37|618.57|621.48|618.68|621.25|618.45|0
1645167090000|2022-02-18 06:51:30|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1645167100000|2022-02-18 06:51:40|621.48|618.68|621.71|618.91|621.71|618.91|621.48|618.68|0
1645167120000|2022-02-18 06:52:00|621.48|618.68|621.48|618.68|621.48|618.68|621.48|618.68|0
1645167140000|2022-02-18 06:52:20|621.25|618.45|621.25|618.45|621.25|618.45|621.25|618.45|0
1645167150000|2022-02-18 06:52:30|621.6|618.8|621.48|618.68|621.6|618.8|621.48|618.68|0
1645167160000|2022-02-18 06:52:40|621.6|618.8|621.71|618.91|621.71|618.91|621.6|618.8|0
1645167170000|2022-02-18 06:52:50|621.94|619.14|621.94|619.14|621.94|619.14|621.94|619.14|0
1645167180000|2022-02-18 06:53:00|621.83|619.03|621.25|618.45|621.83|619.03|621.25|618.45|0
1645167190000|2022-02-18 06:53:10|621.48|618.68|621.6|618.8|621.6|618.8|621.48|618.68|0
1645167200000|2022-02-18 06:53:20|621.94|619.14|621.71|618.91|621.94|619.14|621.6|618.8|0
1645167210000|2022-02-18 06:53:30|621.6|618.8|621.6|618.8|621.6|618.8|621.6|618.8|0
1645167220000|2022-02-18 06:53:40|621.94|619.14|621.83|619.03|621.94|619.14|621.71|618.91|0
1645167230000|2022-02-18 06:53:50|621.94|619.14|621.94|619.14|622.06|619.26|621.94|619.14|0
1645167240000|2022-02-18 06:54:00|621.71|618.91|621.83|619.03|621.83|619.03|621.71|618.91|0
1645167250000|2022-02-18 06:54:10|621.48|618.68|621.6|618.8|621.6|618.8|621.48|618.68|0
1645167260000|2022-02-18 06:54:20|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1645167280000|2022-02-18 06:54:40|621.48|618.68|621.25|618.45|621.48|618.68|621.25|618.45|0
1645167300000|2022-02-18 06:55:00|621.48|618.68|621.71|618.91|621.71|618.91|621.48|618.68|0
1645167310000|2022-02-18 06:55:10|621.94|619.14|622.17|619.37|622.17|619.37|621.94|619.14|0
1645167330000|2022-02-18 06:55:30|622.06|619.26|621.94|619.14|622.06|619.26|621.94|619.14|0
1645167360000|2022-02-18 06:56:00|621.71|618.91|621.94|619.14|621.94|619.14|621.71|618.91|0
1645167370000|2022-02-18 06:56:10|621.83|619.03|622.17|619.37|622.17|619.37|621.83|619.03|0
1645167380000|2022-02-18 06:56:20|621.94|619.14|621.94|619.14|621.94|619.14|621.94|619.14|0
1645167400000|2022-02-18 06:56:40|622.17|619.37|622.17|619.37|622.17|619.37|622.17|619.37|0
1645167410000|2022-02-18 06:56:50|622.4|619.6|622.63|619.83|622.63|619.83|622.4|619.6|0
1645167420000|2022-02-18 06:57:00|623.1|620.3|623.1|620.3|623.1|620.3|623.1|620.3|0
1645167430000|2022-02-18 06:57:10|623.33|620.53|623.33|620.53|623.33|620.53|623.33|620.53|0
1645167440000|2022-02-18 06:57:20|623.56|620.76|623.56|620.76|623.56|620.76|623.33|620.53|0
1645167450000|2022-02-18 06:57:30|623.33|620.53|623.56|620.76|623.56|620.76|623.33|620.53|0
1645167460000|2022-02-18 06:57:40|623.45|620.65|623.33|620.53|623.45|620.65|623.33|620.53|0
1645167470000|2022-02-18 06:57:50|623.22|620.42|623.1|620.3|623.22|620.42|623.1|620.3|0
1645167480000|2022-02-18 06:58:00|622.86|620.06|622.63|619.83|622.86|620.06|622.63|619.83|0
1645167490000|2022-02-18 06:58:10|622.4|619.6|622.4|619.6|622.63|619.83|622.4|619.6|0
1645167500000|2022-02-18 06:58:20|622.63|619.83|622.63|619.83|622.63|619.83|622.63|619.83|0
1645167510000|2022-02-18 06:58:30|622.86|620.06|622.86|620.06|622.86|620.06|622.86|620.06|0
1645167520000|2022-02-18 06:58:40|622.63|619.83|622.63|619.83|622.86|620.06|622.63|619.83|0
1645167530000|2022-02-18 06:58:50|622.4|619.6|622.63|619.83|622.63|619.83|622.4|619.6|0
1645167540000|2022-02-18 06:59:00|622.86|620.06|622.86|620.06|622.86|620.06|622.86|620.06|0
1645167560000|2022-02-18 06:59:20|623.1|620.3|623.33|620.53|623.33|620.53|623.1|620.3|0
1645167570000|2022-02-18 06:59:30|623.09|620.29|622.86|620.06|623.22|620.42|622.86|620.06|0
1645167580000|2022-02-18 06:59:40|623.22|620.42|623.33|620.53|623.33|620.53|623.09|620.29|0
1645167590000|2022-02-18 06:59:50|623.09|620.29|623.33|620.53|623.33|620.53|623.09|620.29|0
1645167600000|2022-02-18 07:00:00|623.09|620.29|623.79|620.99|624.25|621.45|623.09|620.29|0
1645167610000|2022-02-18 07:00:10|624.02|621.22|624.14|621.34|624.37|621.57|624.02|621.22|0
1645167620000|2022-02-18 07:00:20|623.79|620.99|623.79|620.99|624.25|621.45|623.79|620.99|0
1645167630000|2022-02-18 07:00:30|624.02|621.22|624.02|621.22|624.25|621.45|624.02|621.22|0
1645167640000|2022-02-18 07:00:40|623.79|620.99|623.91|621.11|624.25|621.45|623.79|620.99|0
1645167650000|2022-02-18 07:00:50|623.56|620.76|622.86|620.06|623.56|620.76|622.86|620.06|0
1645167660000|2022-02-18 07:01:00|622.63|619.83|622.86|620.06|623.09|620.29|622.63|619.83|0
1645167670000|2022-02-18 07:01:10|622.63|619.83|622.63|619.83|622.86|620.06|622.63|619.83|0
1645167680000|2022-02-18 07:01:20|622.4|619.6|621.94|619.14|622.4|619.6|621.94|619.14|0
1645167690000|2022-02-18 07:01:30|621.48|618.68|621.94|619.14|621.94|619.14|621.48|618.68|0
1645167700000|2022-02-18 07:01:40|621.83|619.03|621.71|618.91|621.83|619.03|621.48|618.68|0
1645167710000|2022-02-18 07:01:50|621.48|618.68|621.71|618.91|621.71|618.91|621.48|618.68|0
1645167720000|2022-02-18 07:02:00|621.94|619.14|621.24|618.44|621.94|619.14|621.24|618.44|0
1645167730000|2022-02-18 07:02:10|621.01|618.21|620.78|617.98|621.01|618.21|620.78|617.98|0
1645167740000|2022-02-18 07:02:20|620.55|617.75|621.48|618.68|621.48|618.68|620.55|617.75|0
1645167750000|2022-02-18 07:02:30|621.71|618.91|621.94|619.14|621.94|619.14|621.48|618.68|0
1645167760000|2022-02-18 07:02:40|622.17|619.37|622.4|619.6|622.4|619.6|622.17|619.37|0
1645167770000|2022-02-18 07:02:50|622.17|619.37|622.4|619.6|622.4|619.6|622.17|619.37|0
1645167780000|2022-02-18 07:03:00|622.52|619.72|622.17|619.37|622.52|619.72|622.17|619.37|0
1645167790000|2022-02-18 07:03:10|621.94|619.14|622.4|619.6|622.4|619.6|621.94|619.14|0
1645167800000|2022-02-18 07:03:20|622.29|619.49|622.17|619.37|622.4|619.6|622.17|619.37|0
1645167810000|2022-02-18 07:03:30|622.4|619.6|622.86|620.06|622.86|620.06|622.4|619.6|0
1645167820000|2022-02-18 07:03:40|622.4|619.6|622.4|619.6|622.63|619.83|622.4|619.6|0
1645167830000|2022-02-18 07:03:50|622.63|619.83|621.24|618.44|622.75|619.95|621.24|618.44|0
1645167840000|2022-02-18 07:04:00|621.01|618.21|621.47|618.67|621.47|618.67|621.01|618.21|0
1645167850000|2022-02-18 07:04:10|621.71|618.91|621.24|618.44|621.71|618.91|621.24|618.44|0
1645167860000|2022-02-18 07:04:20|621.01|618.21|620.78|617.98|621.24|618.44|620.78|617.98|0
1645167870000|2022-02-18 07:04:30|621.01|618.21|620.78|617.98|621.13|618.33|620.78|617.98|0
1645167880000|2022-02-18 07:04:40|620.67|617.87|621.01|618.21|621.24|618.44|620.67|617.87|0
1645167890000|2022-02-18 07:04:50|621.13|618.33|621.24|618.44|621.24|618.44|621.01|618.21|0
1645167900000|2022-02-18 07:05:00|621.01|618.21|621.6|618.8|621.6|618.8|621.01|618.21|0
1645167910000|2022-02-18 07:05:10|621.94|619.14|621.6|618.8|621.94|619.14|621.6|618.8|0
1645167920000|2022-02-18 07:05:20|621.94|619.14|621.71|618.91|621.94|619.14|621.6|618.8|0
1645167930000|2022-02-18 07:05:30|621.59|618.79|621.94|619.14|621.94|619.14|621.59|618.79|0
1645167940000|2022-02-18 07:05:40|621.71|618.91|621.47|618.67|621.94|619.14|621.47|618.67|0
1645167950000|2022-02-18 07:05:50|621.71|618.91|622.06|619.26|622.17|619.37|621.71|618.91|0
1645167960000|2022-02-18 07:06:00|621.94|619.14|621.83|619.03|621.94|619.14|621.47|618.67|0
1645167970000|2022-02-18 07:06:10|621.94|619.14|621.94|619.14|621.94|619.14|621.94|619.14|0
1645167980000|2022-02-18 07:06:20|621.71|618.91|621.59|618.79|621.71|618.91|621.59|618.79|0
1645167990000|2022-02-18 07:06:30|621.01|618.21|620.55|617.75|621.01|618.21|620.55|617.75|0
1645168000000|2022-02-18 07:06:40|620.32|617.52|620.09|617.29|620.32|617.52|620.09|617.29|0
1645168010000|2022-02-18 07:06:50|620.44|617.64|620.21|617.41|620.44|617.64|620.21|617.41|0
1645168020000|2022-02-18 07:07:00|620.44|617.64|620.21|617.41|620.44|617.64|620.21|617.41|0
1645168030000|2022-02-18 07:07:10|620.09|617.29|620.55|617.75|620.78|617.98|620.09|617.29|0
1645168040000|2022-02-18 07:07:20|620.67|617.87|620.09|617.29|620.67|617.87|620.09|617.29|0
1645168050000|2022-02-18 07:07:30|620.32|617.52|619.86|617.06|620.44|617.64|619.86|617.06|0
1645168060000|2022-02-18 07:07:40|620.09|617.29|619.63|616.83|620.09|617.29|619.63|616.83|0
1645168070000|2022-02-18 07:07:50|619.51|616.71|619.86|617.06|619.86|617.06|619.39|616.59|0
1645168080000|2022-02-18 07:08:00|619.75|616.95|620.44|617.64|620.44|617.64|619.75|616.95|0
1645168090000|2022-02-18 07:08:10|620.32|617.52|620.32|617.52|620.32|617.52|620.32|617.52|0
1645168100000|2022-02-18 07:08:20|620.55|617.75|620.21|617.41|620.55|617.75|620.21|617.41|0
1645168110000|2022-02-18 07:08:30|620.32|617.52|619.86|617.06|620.32|617.52|619.86|617.06|0
1645168120000|2022-02-18 07:08:40|619.98|617.18|619.39|616.59|619.98|617.18|619.39|616.59|0
1645168130000|2022-02-18 07:08:50|619.28|616.48|619.16|616.36|619.28|616.48|619.16|616.36|0
1645168140000|2022-02-18 07:09:00|619.39|616.59|619.39|616.59|619.39|616.59|619.16|616.36|0
1645168150000|2022-02-18 07:09:10|619.16|616.36|619.39|616.59|619.39|616.59|619.16|616.36|0
1645168160000|2022-02-18 07:09:20|619.28|616.48|619.39|616.59|619.39|616.59|619.16|616.36|0
1645168170000|2022-02-18 07:09:30|619.86|617.06|619.86|617.06|619.86|617.06|619.86|617.06|0
1645168180000|2022-02-18 07:09:40|620.32|617.52|620.21|617.41|620.55|617.75|620.21|617.41|0
1645168190000|2022-02-18 07:09:50|620.09|617.29|620.09|617.29|620.21|617.41|620.09|617.29|0
1645168200000|2022-02-18 07:10:00|619.98|617.18|619.86|617.06|619.98|617.18|619.62|616.82|0
1645168210000|2022-02-18 07:10:10|620.09|617.29|620.09|617.29|620.09|617.29|620.09|617.29|0
1645168220000|2022-02-18 07:10:20|619.86|617.06|620.55|617.75|620.55|617.75|619.86|617.06|0
1645168230000|2022-02-18 07:10:30|620.44|617.64|620.55|617.75|620.55|617.75|620.09|617.29|0
1645168240000|2022-02-18 07:10:40|620.32|617.52|620.32|617.52|620.32|617.52|620.32|617.52|0
1645168250000|2022-02-18 07:10:50|620.21|617.41|620.32|617.52|620.32|617.52|620.09|617.29|0
1645168260000|2022-02-18 07:11:00|620.21|617.41|620.09|617.29|620.21|617.41|620.09|617.29|0
1645168270000|2022-02-18 07:11:10|619.86|617.06|619.86|617.06|619.98|617.18|619.86|617.06|0
1645168280000|2022-02-18 07:11:20|619.62|616.82|619.86|617.06|619.86|617.06|619.62|616.82|0
1645168290000|2022-02-18 07:11:30|620.09|617.29|619.86|617.06|620.09|617.29|619.62|616.82|0
1645168300000|2022-02-18 07:11:40|620.32|617.52|619.86|617.06|620.32|617.52|619.86|617.06|0
1645168310000|2022-02-18 07:11:50|620.32|617.52|620.32|617.52|620.44|617.64|620.32|617.52|0
1645168320000|2022-02-18 07:12:00|620.44|617.64|620.44|617.64|620.55|617.75|620.44|617.64|0
1645168330000|2022-02-18 07:12:10|620.78|617.98|621.01|618.21|621.01|618.21|620.78|617.98|0
1645168340000|2022-02-18 07:12:20|621.24|618.44|621.47|618.67|621.47|618.67|621.24|618.44|0
1645168350000|2022-02-18 07:12:30|621.94|619.14|622.06|619.26|622.06|619.26|621.94|619.14|0
1645168360000|2022-02-18 07:12:40|621.94|619.14|622.17|619.37|622.29|619.49|621.94|619.14|0
1645168370000|2022-02-18 07:12:50|622.63|619.83|622.52|619.72|622.63|619.83|622.4|619.6|0
1645168380000|2022-02-18 07:13:00|622.63|619.83|622.63|619.83|622.86|620.06|622.63|619.83|0
1645168390000|2022-02-18 07:13:10|622.4|619.6|621.83|619.03|622.4|619.6|621.83|619.03|0
1645168400000|2022-02-18 07:13:20|621.47|618.67|621.7|618.9|621.7|618.9|621.47|618.67|0
1645168410000|2022-02-18 07:13:30|621.94|619.14|622.4|619.6|622.4|619.6|621.94|619.14|0
1645168420000|2022-02-18 07:13:40|622.06|619.26|621.94|619.14|622.06|619.26|621.94|619.14|0
1645168430000|2022-02-18 07:13:50|621.82|619.02|621.7|618.9|621.82|619.02|621.7|618.9|0
1645168440000|2022-02-18 07:14:00|621.82|619.02|621.47|618.67|621.82|619.02|621.47|618.67|0
1645168450000|2022-02-18 07:14:10|621.82|619.02|621.47|618.67|621.82|619.02|621.47|618.67|0
1645168460000|2022-02-18 07:14:20|621.24|618.44|621.01|618.21|621.47|618.67|621.01|618.21|0
1645168470000|2022-02-18 07:14:30|621.24|618.44|620.78|617.98|621.24|618.44|620.78|617.98|0
1645168480000|2022-02-18 07:14:40|620.55|617.75|620.32|617.52|620.55|617.75|620.32|617.52|0
1645168490000|2022-02-18 07:14:50|620.21|617.41|620.21|617.41|620.32|617.52|620.21|617.41|0
1645168500000|2022-02-18 07:15:00|619.86|617.06|619.39|616.59|619.98|617.18|619.39|616.59|0
1645168510000|2022-02-18 07:15:10|619.62|616.82|619.62|616.82|619.62|616.82|619.62|616.82|0
1645168520000|2022-02-18 07:15:20|619.39|616.59|619.16|616.36|619.39|616.59|619.16|616.36|0
1645168530000|2022-02-18 07:15:30|619.05|616.25|619.28|616.48|619.39|616.59|619.05|616.25|0
1645168540000|2022-02-18 07:15:40|619.16|616.36|619.62|616.82|619.85|617.05|619.16|616.36|0
1645168550000|2022-02-18 07:15:50|620.09|617.29|620.09|617.29|620.09|617.29|619.98|617.18|0
1645168560000|2022-02-18 07:16:00|619.98|617.18|620.32|617.52|620.32|617.52|619.85|617.05|0
1645168570000|2022-02-18 07:16:10|620.21|617.41|619.85|617.05|620.21|617.41|619.85|617.05|0
1645168580000|2022-02-18 07:16:20|619.62|616.82|619.85|617.05|619.85|617.05|619.62|616.82|0
1645168590000|2022-02-18 07:16:30|620.09|617.29|619.85|617.05|620.09|617.29|619.85|617.05|0
1645168600000|2022-02-18 07:16:40|619.74|616.94|620.09|617.29|620.32|617.52|619.74|616.94|0
1645168610000|2022-02-18 07:16:50|619.85|617.05|619.97|617.17|619.97|617.17|619.85|617.05|0
1645168620000|2022-02-18 07:17:00|619.74|616.94|619.62|616.82|619.74|616.94|619.62|616.82|0
1645168630000|2022-02-18 07:17:10|619.74|616.94|619.85|617.05|619.85|617.05|619.74|616.94|0
1645168640000|2022-02-18 07:17:20|620.09|617.29|620.09|617.29|620.09|617.29|619.85|617.05|0
1645168650000|2022-02-18 07:17:30|619.85|617.05|619.74|616.94|619.85|617.05|619.74|616.94|0
1645168660000|2022-02-18 07:17:40|619.85|617.05|620.32|617.52|620.44|617.64|619.85|617.05|0
1645168670000|2022-02-18 07:17:50|620.55|617.75|620.55|617.75|620.55|617.75|620.55|617.75|0
1645168680000|2022-02-18 07:18:00|620.32|617.52|620.32|617.52|620.32|617.52|620.32|617.52|0
1645168690000|2022-02-18 07:18:10|620.55|617.75|620.55|617.75|620.55|617.75|620.55|617.75|0
1645168700000|2022-02-18 07:18:20|620.32|617.52|619.62|616.82|620.55|617.75|619.62|616.82|0
1645168710000|2022-02-18 07:18:30|619.39|616.59|619.16|616.36|619.39|616.59|618.93|616.13|0
1645168720000|2022-02-18 07:18:40|618.93|616.13|619.62|616.82|619.62|616.82|618.93|616.13|0
1645168730000|2022-02-18 07:18:50|619.51|616.71|619.85|617.05|619.85|617.05|619.51|616.71|0
1645168740000|2022-02-18 07:19:00|619.74|616.94|619.51|616.71|619.74|616.94|619.51|616.71|0
1645168750000|2022-02-18 07:19:10|619.62|616.82|619.05|616.25|619.62|616.82|619.05|616.25|0
1645168760000|2022-02-18 07:19:20|619.16|616.36|619.39|616.59|619.39|616.59|619.16|616.36|0
1645168770000|2022-02-18 07:19:30|619.85|617.05|620.09|617.29|620.21|617.41|619.85|617.05|0
1645168780000|2022-02-18 07:19:40|620.55|617.75|620.55|617.75|620.55|617.75|620.55|617.75|0
1645168790000|2022-02-18 07:19:50|620.78|617.98|620.67|617.87|620.78|617.98|620.67|617.87|0
1645168800000|2022-02-18 07:20:00|620.55|617.75|620.32|617.52|620.55|617.75|620.32|617.52|0
1645168810000|2022-02-18 07:20:10|620.55|617.75|620.32|617.52|620.55|617.75|620.32|617.52|0
1645168820000|2022-02-18 07:20:20|620.67|617.87|620.55|617.75|620.67|617.87|620.32|617.52|0
1645168830000|2022-02-18 07:20:30|620.32|617.52|620.21|617.41|620.32|617.52|620.09|617.29|0
1645168840000|2022-02-18 07:20:40|620.44|617.64|620.78|617.98|620.78|617.98|620.32|617.52|0
1645168850000|2022-02-18 07:20:50|620.67|617.87|620.55|617.75|620.67|617.87|620.32|617.52|0
1645168860000|2022-02-18 07:21:00|621.01|618.21|621.24|618.44|621.24|618.44|621.01|618.21|0
1645168870000|2022-02-18 07:21:10|621.13|618.33|620.9|618.1|621.24|618.44|620.9|618.1|0
1645168880000|2022-02-18 07:21:20|621.01|618.21|620.67|617.87|621.01|618.21|620.67|617.87|0
1645168890000|2022-02-18 07:21:30|620.9|618.1|621.01|618.21|621.24|618.44|620.9|618.1|0
1645168900000|2022-02-18 07:21:40|621.24|618.44|621.93|619.13|621.93|619.13|621.24|618.44|0
1645168910000|2022-02-18 07:21:50|621.7|618.9|621.93|619.13|621.93|619.13|621.7|618.9|0
1645168920000|2022-02-18 07:22:00|622.17|619.37|621.82|619.02|622.17|619.37|621.82|619.02|0
1645168930000|2022-02-18 07:22:10|621.7|618.9|621.82|619.02|621.93|619.13|621.7|618.9|0
1645168940000|2022-02-18 07:22:20|621.59|618.79|621.7|618.9|621.7|618.9|621.59|618.79|0
1645168960000|2022-02-18 07:22:40|622.05|619.25|621.59|618.79|622.05|619.25|621.59|618.79|0
1645168970000|2022-02-18 07:22:50|621.13|618.33|621.24|618.44|621.24|618.44|621.13|618.33|0
1645168980000|2022-02-18 07:23:00|621.47|618.67|621.36|618.56|621.47|618.67|621.36|618.56|0
1645168990000|2022-02-18 07:23:10|621.47|618.67|621.47|618.67|621.47|618.67|621.47|618.67|0
1645169000000|2022-02-18 07:23:20|621.7|618.9|622.17|619.37|622.17|619.37|621.7|618.9|0
1645169010000|2022-02-18 07:23:30|621.93|619.13|622.17|619.37|622.29|619.49|621.93|619.13|0
1645169020000|2022-02-18 07:23:40|621.93|619.13|621.47|618.67|621.93|619.13|621.47|618.67|0
1645169030000|2022-02-18 07:23:50|621.24|618.44|621.47|618.67|621.47|618.67|621.24|618.44|0
1645169050000|2022-02-18 07:24:10|621.7|618.9|621.82|619.02|621.82|619.02|621.7|618.9|0
1645169060000|2022-02-18 07:24:20|621.93|619.13|622.17|619.37|622.17|619.37|621.93|619.13|0
1645169070000|2022-02-18 07:24:30|622.29|619.49|622.52|619.72|622.52|619.72|622.29|619.49|0
1645169080000|2022-02-18 07:24:40|622.63|619.83|622.63|619.83|622.63|619.83|622.63|619.83|0
1645169090000|2022-02-18 07:24:50|622.86|620.06|623.09|620.29|623.09|620.29|622.86|620.06|0
1645169100000|2022-02-18 07:25:00|623.32|620.52|623.21|620.41|623.32|620.52|623.21|620.41|0
1645169110000|2022-02-18 07:25:10|623.32|620.52|623.21|620.41|623.32|620.52|623.09|620.29|0
1645169120000|2022-02-18 07:25:20|623.09|620.29|623.09|620.29|623.09|620.29|623.09|620.29|0
1645169130000|2022-02-18 07:25:30|623.21|620.41|622.98|620.18|623.21|620.41|622.86|620.06|0
1645169140000|2022-02-18 07:25:40|622.86|620.06|622.63|619.83|622.86|620.06|622.63|619.83|0
1645169150000|2022-02-18 07:25:50|622.4|619.6|622.75|619.95|622.75|619.95|622.29|619.49|0
1645169160000|2022-02-18 07:26:00|622.86|620.06|623.09|620.29|623.21|620.41|622.86|620.06|0
1645169170000|2022-02-18 07:26:10|622.98|620.18|622.86|620.06|622.98|620.18|622.86|620.06|0
1645169180000|2022-02-18 07:26:20|623.09|620.29|623.21|620.41|623.32|620.52|623.09|620.29|0
1645169190000|2022-02-18 07:26:30|623.32|620.52|623.09|620.29|623.32|620.52|623.09|620.29|0
1645169210000|2022-02-18 07:26:50|623.32|620.52|623.55|620.75|623.55|620.75|623.32|620.52|0
1645169220000|2022-02-18 07:27:00|623.79|620.99|622.98|620.18|623.79|620.99|622.98|620.18|0
1645169230000|2022-02-18 07:27:10|623.09|620.29|622.86|620.06|623.09|620.29|622.86|620.06|0
1645169240000|2022-02-18 07:27:20|622.4|619.6|622.29|619.49|622.4|619.6|622.17|619.37|0
1645169250000|2022-02-18 07:27:30|622.4|619.6|622.4|619.6|622.4|619.6|622.17|619.37|0
1645169260000|2022-02-18 07:27:40|622.63|619.83|622.63|619.83|622.63|619.83|622.52|619.72|0
1645169270000|2022-02-18 07:27:50|622.4|619.6|622.29|619.49|622.52|619.72|622.29|619.49|0
1645169280000|2022-02-18 07:28:00|622.4|619.6|622.29|619.49|622.4|619.6|622.29|619.49|0
1645169290000|2022-02-18 07:28:10|622.4|619.6|622.4|619.6|622.4|619.6|622.29|619.49|0
1645169300000|2022-02-18 07:28:20|622.52|619.72|622.63|619.83|622.63|619.83|622.52|619.72|0
1645169310000|2022-02-18 07:28:30|623.09|620.29|622.63|619.83|623.09|620.29|622.63|619.83|0
1645169320000|2022-02-18 07:28:40|622.29|619.49|622.29|619.49|622.4|619.6|622.29|619.49|0
1645169330000|2022-02-18 07:28:50|622.4|619.6|622.63|619.83|622.63|619.83|622.16|619.36|0
1645169340000|2022-02-18 07:29:00|622.86|620.06|623.09|620.29|623.09|620.29|622.86|620.06|0
1645169350000|2022-02-18 07:29:10|623.32|620.52|622.86|620.06|623.32|620.52|622.86|620.06|0
1645169360000|2022-02-18 07:29:20|622.98|620.18|622.52|619.72|622.98|620.18|622.52|619.72|0
1645169370000|2022-02-18 07:29:30|622.75|619.95|622.86|620.06|622.86|620.06|622.63|619.83|0
1645169380000|2022-02-18 07:29:40|622.98|620.18|622.86|620.06|622.98|620.18|622.86|620.06|0
1645169390000|2022-02-18 07:29:50|622.63|619.83|622.63|619.83|622.63|619.83|622.52|619.72|0
1645169400000|2022-02-18 07:30:00|622.86|620.06|622.98|620.18|623.09|620.29|622.86|620.06|0
1645169410000|2022-02-18 07:30:10|623.32|620.52|622.86|620.06|623.32|620.52|622.75|619.95|0
1645169420000|2022-02-18 07:30:20|622.63|619.83|622.63|619.83|622.63|619.83|622.63|619.83|0
1645169430000|2022-02-18 07:30:30|621.93|619.13|622.05|619.25|622.05|619.25|621.93|619.13|0
1645169440000|2022-02-18 07:30:40|621.93|619.13|621.47|618.67|621.93|619.13|621.47|618.67|0
1645169450000|2022-02-18 07:30:50|621.82|619.02|621.93|619.13|621.93|619.13|621.82|619.02|0
1645169460000|2022-02-18 07:31:00|621.82|619.02|621.93|619.13|621.93|619.13|621.47|618.67|0
1645169470000|2022-02-18 07:31:10|621.82|619.02|621.82|619.02|621.82|619.02|621.82|619.02|0
1645169480000|2022-02-18 07:31:20|621.93|619.13|622.16|619.36|622.16|619.36|621.93|619.13|0
1645169490000|2022-02-18 07:31:30|622.4|619.6|622.52|619.72|622.52|619.72|622.16|619.36|0
1645169500000|2022-02-18 07:31:40|622.63|619.83|622.63|619.83|622.86|620.06|622.63|619.83|0
1645169510000|2022-02-18 07:31:50|622.86|620.06|622.86|620.06|622.86|620.06|622.86|620.06|0
1645169520000|2022-02-18 07:32:00|622.63|619.83|622.4|619.6|622.63|619.83|622.4|619.6|0
1645169530000|2022-02-18 07:32:10|622.63|619.83|623.09|620.29|623.09|620.29|622.63|619.83|0
1645169540000|2022-02-18 07:32:20|623.32|620.52|623.32|620.52|623.32|620.52|623.09|620.29|0
1645169550000|2022-02-18 07:32:30|623.55|620.75|623.67|620.87|623.67|620.87|623.32|620.52|0
1645169560000|2022-02-18 07:32:40|623.55|620.75|624.02|621.22|624.02|621.22|623.55|620.75|0
1645169570000|2022-02-18 07:32:50|623.9|621.1|623.9|621.1|623.9|621.1|623.78|620.98|0
1645169580000|2022-02-18 07:33:00|623.78|620.98|623.78|620.98|623.78|620.98|623.55|620.75|0
1645169590000|2022-02-18 07:33:10|623.55|620.75|623.44|620.64|623.78|620.98|623.44|620.64|0
1645169600000|2022-02-18 07:33:20|623.55|620.75|623.78|620.98|623.9|621.1|623.55|620.75|0
1645169610000|2022-02-18 07:33:30|623.9|621.1|623.78|620.98|624.02|621.22|623.78|620.98|0
1645169620000|2022-02-18 07:33:40|623.55|620.75|623.67|620.87|623.9|621.1|623.55|620.75|0
1645169630000|2022-02-18 07:33:50|623.78|620.98|623.9|621.1|624.02|621.22|623.78|620.98|0
1645169640000|2022-02-18 07:34:00|624.02|621.22|624.02|621.22|624.02|621.22|623.9|621.1|0
1645169650000|2022-02-18 07:34:10|624.14|621.34|624.02|621.22|624.25|621.45|624.02|621.22|0
1645169660000|2022-02-18 07:34:20|624.14|621.34|624.02|621.22|624.14|621.34|624.02|621.22|0
1645169670000|2022-02-18 07:34:30|623.67|620.87|623.78|620.98|623.78|620.98|623.67|620.87|0
1645169680000|2022-02-18 07:34:40|624.02|621.22|623.55|620.75|624.02|621.22|623.55|620.75|0
1645169690000|2022-02-18 07:34:50|623.78|620.98|623.78|620.98|623.78|620.98|623.67|620.87|0
1645169700000|2022-02-18 07:35:00|623.55|620.75|623.09|620.29|623.55|620.75|623.09|620.29|0
1645169710000|2022-02-18 07:35:10|622.86|620.06|622.86|620.06|622.86|620.06|622.86|620.06|0
1645169720000|2022-02-18 07:35:20|623.09|620.29|623.21|620.41|623.32|620.52|623.09|620.29|0
1645169730000|2022-02-18 07:35:30|623.09|620.29|622.86|620.06|623.09|620.29|622.86|620.06|0
1645169740000|2022-02-18 07:35:40|622.63|619.83|622.63|619.83|622.86|620.06|622.63|619.83|0
1645169750000|2022-02-18 07:35:50|622.86|620.06|622.86|620.06|622.86|620.06|622.75|619.95|0
1645169760000|2022-02-18 07:36:00|622.98|620.18|622.63|619.83|622.98|620.18|622.63|619.83|0
1645169770000|2022-02-18 07:36:10|622.75|619.95|622.86|620.06|622.98|620.18|622.75|619.95|0
1645169780000|2022-02-18 07:36:20|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1645169790000|2022-02-18 07:36:30|623.55|620.75|623.67|620.87|623.67|620.87|623.55|620.75|0
1645169800000|2022-02-18 07:36:40|623.55|620.75|624.25|621.45|624.25|621.45|623.55|620.75|0
1645169810000|2022-02-18 07:36:50|623.78|620.98|623.55|620.75|623.78|620.98|623.55|620.75|0
1645169820000|2022-02-18 07:37:00|623.32|620.52|623.32|620.52|623.32|620.52|623.32|620.52|0
1645169830000|2022-02-18 07:37:10|623.55|620.75|623.67|620.87|623.78|620.98|623.55|620.75|0
1645169840000|2022-02-18 07:37:20|624.01|621.21|623.78|620.98|624.01|621.21|623.78|620.98|0
1645169850000|2022-02-18 07:37:30|624.83|622.03|624.37|621.57|624.83|622.03|624.37|621.57|0
1645169860000|2022-02-18 07:37:40|624.25|621.45|624.25|621.45|624.71|621.91|624.25|621.45|0
1645169870000|2022-02-18 07:37:50|624.6|621.8|624.48|621.68|624.6|621.8|624.48|621.68|0
1645169880000|2022-02-18 07:38:00|624.6|621.8|624.25|621.45|624.6|621.8|624.25|621.45|0
1645169890000|2022-02-18 07:38:10|624.48|621.68|624.6|621.8|624.6|621.8|624.48|621.68|0
1645169900000|2022-02-18 07:38:20|624.48|621.68|624.48|621.68|624.48|621.68|624.48|621.68|0
1645169910000|2022-02-18 07:38:30|624.6|621.8|624.48|621.68|624.6|621.8|624.48|621.68|0
1645169920000|2022-02-18 07:38:40|624.71|621.91|624.48|621.68|624.71|621.91|624.48|621.68|0
1645169930000|2022-02-18 07:38:50|624.6|621.8|624.6|621.8|624.6|621.8|624.6|621.8|0
1645169940000|2022-02-18 07:39:00|624.25|621.45|624.01|621.21|624.25|621.45|624.01|621.21|0
1645169950000|2022-02-18 07:39:10|623.78|620.98|623.32|620.52|623.78|620.98|623.32|620.52|0
1645169960000|2022-02-18 07:39:20|623.55|620.75|623.55|620.75|623.55|620.75|623.32|620.52|0
1645169970000|2022-02-18 07:39:30|623.78|620.98|623.78|620.98|623.9|621.1|623.67|620.87|0
1645169980000|2022-02-18 07:39:40|623.32|620.52|622.86|620.06|623.32|620.52|622.86|620.06|0
1645169990000|2022-02-18 07:39:50|622.63|619.83|623.44|620.64|623.44|620.64|622.63|619.83|0
1645170000000|2022-02-18 07:40:00|623.32|620.52|623.44|620.64|623.55|620.75|623.32|620.52|0
1645170010000|2022-02-18 07:40:10|623.32|620.52|623.21|620.41|623.44|620.64|623.21|620.41|0
1645170020000|2022-02-18 07:40:20|622.86|620.06|622.86|620.06|622.86|620.06|622.63|619.83|0
1645170030000|2022-02-18 07:40:30|622.98|620.18|622.86|620.06|622.98|620.18|622.86|620.06|0
1645170040000|2022-02-18 07:40:40|622.63|619.83|622.63|619.83|622.86|620.06|622.63|619.83|0
1645170050000|2022-02-18 07:40:50|622.05|619.25|621.93|619.13|622.16|619.36|621.93|619.13|0
1645170060000|2022-02-18 07:41:00|622.05|619.25|621.93|619.13|622.05|619.25|621.93|619.13|0
1645170070000|2022-02-18 07:41:10|622.16|619.36|621.93|619.13|622.16|619.36|621.93|619.13|0
1645170080000|2022-02-18 07:41:20|622.16|619.36|621.7|618.9|622.16|619.36|621.7|618.9|0
1645170090000|2022-02-18 07:41:30|621.93|619.13|622.51|619.71|622.51|619.71|621.93|619.13|0
1645170100000|2022-02-18 07:41:40|622.39|619.59|622.16|619.36|622.51|619.71|622.16|619.36|0
1645170120000|2022-02-18 07:42:00|622.39|619.59|622.39|619.59|622.51|619.71|622.39|619.59|0
1645170130000|2022-02-18 07:42:10|622.16|619.36|622.39|619.59|622.39|619.59|622.16|619.36|0
1645170140000|2022-02-18 07:42:20|622.63|619.83|622.63|619.83|622.63|619.83|622.63|619.83|0
1645170150000|2022-02-18 07:42:30|622.39|619.59|621.47|618.67|622.39|619.59|621.47|618.67|0
1645170160000|2022-02-18 07:42:40|621.93|619.13|621.7|618.9|621.93|619.13|621.7|618.9|0
1645170170000|2022-02-18 07:42:50|621.93|619.13|622.05|619.25|622.05|619.25|621.82|619.02|0
1645170180000|2022-02-18 07:43:00|622.16|619.36|622.16|619.36|622.39|619.59|622.16|619.36|0
1645170190000|2022-02-18 07:43:10|622.05|619.25|621.93|619.13|622.05|619.25|621.93|619.13|0
1645170200000|2022-02-18 07:43:20|622.05|619.25|622.05|619.25|622.16|619.36|622.05|619.25|0
1645170210000|2022-02-18 07:43:30|622.16|619.36|622.16|619.36|622.16|619.36|622.16|619.36|0
1645170220000|2022-02-18 07:43:40|622.39|619.59|621.93|619.13|622.51|619.71|621.93|619.13|0
1645170230000|2022-02-18 07:43:50|621.82|619.02|621.7|618.9|621.82|619.02|621.7|618.9|0
1645170240000|2022-02-18 07:44:00|621.01|618.21|620.77|617.97|621.01|618.21|620.77|617.97|0
1645170250000|2022-02-18 07:44:10|621.13|618.33|621.13|618.33|621.13|618.33|621.13|618.33|0
1645170260000|2022-02-18 07:44:20|621.01|618.21|621.01|618.21|621.13|618.33|621.01|618.21|0
1645170270000|2022-02-18 07:44:30|621.24|618.44|621.47|618.67|621.47|618.67|621.24|618.44|0
1645170280000|2022-02-18 07:44:40|621.24|618.44|621.47|618.67|621.47|618.67|621.24|618.44|0
1645170290000|2022-02-18 07:44:50|621.24|618.44|621.36|618.56|621.36|618.56|621.24|618.44|0
1645170300000|2022-02-18 07:45:00|621.24|618.44|621.01|618.21|621.24|618.44|621.01|618.21|0
1645170320000|2022-02-18 07:45:20|620.77|617.97|620.77|617.97|620.77|617.97|620.77|617.97|0
1645170330000|2022-02-18 07:45:30|621.01|618.21|621.24|618.44|621.24|618.44|621.01|618.21|0
1645170340000|2022-02-18 07:45:40|621.59|618.79|621.01|618.21|621.59|618.79|621.01|618.21|0
1645170350000|2022-02-18 07:45:50|621.13|618.33|620.54|617.74|621.13|618.33|620.54|617.74|0
1645170360000|2022-02-18 07:46:00|620.66|617.86|620.43|617.63|620.66|617.86|620.43|617.63|0
1645170370000|2022-02-18 07:46:10|620.31|617.51|620.31|617.51|620.54|617.74|620.31|617.51|0
1645170380000|2022-02-18 07:46:20|620.54|617.74|620.54|617.74|620.54|617.74|620.54|617.74|0
1645170390000|2022-02-18 07:46:30|620.31|617.51|620.54|617.74|620.54|617.74|620.31|617.51|0
1645170400000|2022-02-18 07:46:40|620.77|617.97|620.77|617.97|620.77|617.97|620.77|617.97|0
1645170410000|2022-02-18 07:46:50|621.01|618.21|621.24|618.44|621.24|618.44|621.01|618.21|0
1645170420000|2022-02-18 07:47:00|621.01|618.21|621.47|618.67|621.47|618.67|621.01|618.21|0
1645170430000|2022-02-18 07:47:10|621.59|618.79|621.01|618.21|621.59|618.79|621.01|618.21|0
1645170440000|2022-02-18 07:47:20|620.77|617.97|620.77|617.97|620.77|617.97|620.77|617.97|0
1645170450000|2022-02-18 07:47:30|620.54|617.74|620.54|617.74|620.54|617.74|620.54|617.74|0
1645170460000|2022-02-18 07:47:40|620.66|617.86|621.36|618.56|621.36|618.56|620.66|617.86|0
1645170470000|2022-02-18 07:47:50|621.24|618.44|621.24|618.44|621.47|618.67|621.24|618.44|0
1645170480000|2022-02-18 07:48:00|621.36|618.56|621.47|618.67|621.59|618.79|621.36|618.56|0
1645170490000|2022-02-18 07:48:10|621.59|618.79|621.24|618.44|621.59|618.79|621.24|618.44|0
1645170500000|2022-02-18 07:48:20|621.47|618.67|621.47|618.67|621.47|618.67|621.47|618.67|0
1645170510000|2022-02-18 07:48:30|621.24|618.44|621.59|618.79|621.59|618.79|621.24|618.44|0
1645170520000|2022-02-18 07:48:40|621.47|618.67|621.47|618.67|621.47|618.67|621.24|618.44|0
1645170530000|2022-02-18 07:48:50|621.24|618.44|621.36|618.56|621.36|618.56|621.24|618.44|0
1645170540000|2022-02-18 07:49:00|621.59|618.79|620.77|617.97|621.59|618.79|620.77|617.97|0
1645170550000|2022-02-18 07:49:10|621.01|618.21|621.01|618.21|621.01|618.21|621.01|618.21|0
1645170560000|2022-02-18 07:49:20|620.77|617.97|621.01|618.21|621.01|618.21|620.77|617.97|0
1645170570000|2022-02-18 07:49:30|621.47|618.67|621.24|618.44|621.47|618.67|621.01|618.21|0
1645170580000|2022-02-18 07:49:40|621.36|618.56|621.47|618.67|621.47|618.67|621.36|618.56|0
1645170590000|2022-02-18 07:49:50|621.7|618.9|622.16|619.36|622.16|619.36|621.7|618.9|0
1645170600000|2022-02-18 07:50:00|622.39|619.59|622.39|619.59|622.39|619.59|622.39|619.59|0
1645170610000|2022-02-18 07:50:10|622.51|619.71|622.16|619.36|622.51|619.71|621.93|619.13|0
1645170620000|2022-02-18 07:50:20|621.93|619.13|621.93|619.13|622.05|619.25|621.93|619.13|0
1645170630000|2022-02-18 07:50:30|621.7|618.9|621.93|619.13|621.93|619.13|621.7|618.9|0
1645170640000|2022-02-18 07:50:40|622.16|619.36|622.16|619.36|622.16|619.36|622.16|619.36|0
1645170650000|2022-02-18 07:50:50|621.93|619.13|622.28|619.48|622.28|619.48|621.93|619.13|0
1645170660000|2022-02-18 07:51:00|622.16|619.36|621.93|619.13|622.16|619.36|621.82|619.02|0
1645170670000|2022-02-18 07:51:10|622.16|619.36|622.16|619.36|622.16|619.36|622.16|619.36|0
1645170680000|2022-02-18 07:51:20|622.39|619.59|622.39|619.59|622.39|619.59|622.39|619.59|0
1645170690000|2022-02-18 07:51:30|622.28|619.48|622.28|619.48|622.28|619.48|622.28|619.48|0
1645170700000|2022-02-18 07:51:40|622.05|619.25|622.16|619.36|622.16|619.36|622.05|619.25|0
1645170710000|2022-02-18 07:51:50|621.93|619.13|621.93|619.13|622.05|619.25|621.93|619.13|0
1645170720000|2022-02-18 07:52:00|622.16|619.36|622.39|619.59|622.39|619.59|622.16|619.36|0
1645170730000|2022-02-18 07:52:10|622.28|619.48|622.05|619.25|622.28|619.48|622.05|619.25|0
1645170740000|2022-02-18 07:52:20|621.82|619.02|621.7|618.9|621.82|619.02|621.7|618.9|0
1645170750000|2022-02-18 07:52:30|622.16|619.36|622.16|619.36|622.16|619.36|622.16|619.36|0
1645170760000|2022-02-18 07:52:40|622.62|619.82|622.39|619.59|622.62|619.82|622.39|619.59|0
1645170770000|2022-02-18 07:52:50|622.62|619.82|622.39|619.59|622.86|620.06|622.39|619.59|0
1645170780000|2022-02-18 07:53:00|622.62|619.82|622.62|619.82|622.62|619.82|622.62|619.82|0
1645170790000|2022-02-18 07:53:10|622.86|620.06|623.09|620.29|623.09|620.29|622.86|620.06|0
1645170800000|2022-02-18 07:53:20|622.98|620.18|623.09|620.29|623.09|620.29|622.98|620.18|0
1645170810000|2022-02-18 07:53:30|623.21|620.41|622.98|620.18|623.21|620.41|622.98|620.18|0
1645170820000|2022-02-18 07:53:40|623.09|620.29|623.09|620.29|623.09|620.29|623.09|620.29|0
1645170830000|2022-02-18 07:53:50|622.86|620.06|623.09|620.29|623.09|620.29|622.86|620.06|0
1645170840000|2022-02-18 07:54:00|622.86|620.06|622.62|619.82|622.86|620.06|622.62|619.82|0
1645170850000|2022-02-18 07:54:10|622.51|619.71|622.62|619.82|622.62|619.82|622.39|619.59|0
1645170860000|2022-02-18 07:54:20|622.51|619.71|622.62|619.82|622.74|619.94|622.51|619.71|0
1645170870000|2022-02-18 07:54:30|622.51|619.71|622.51|619.71|622.51|619.71|622.39|619.59|0
1645170880000|2022-02-18 07:54:40|622.39|619.59|622.62|619.82|622.62|619.82|622.39|619.59|0
1645170890000|2022-02-18 07:54:50|622.85|620.05|623.09|620.29|623.09|620.29|622.85|620.05|0
1645170900000|2022-02-18 07:55:00|622.85|620.05|623.32|620.52|623.32|620.52|622.62|619.82|0
1645170910000|2022-02-18 07:55:10|623.09|620.29|623.09|620.29|623.09|620.29|623.09|620.29|0
1645170920000|2022-02-18 07:55:20|623.21|620.41|623.09|620.29|623.21|620.41|623.09|620.29|0
1645170930000|2022-02-18 07:55:30|623.32|620.52|623.44|620.64|623.55|620.75|623.32|620.52|0
1645170940000|2022-02-18 07:55:40|623.55|620.75|623.9|621.1|623.9|621.1|623.55|620.75|0
1645170950000|2022-02-18 07:55:50|623.78|620.98|624.48|621.68|624.48|621.68|623.78|620.98|0
1645170960000|2022-02-18 07:56:00|624.24|621.44|624.24|621.44|624.24|621.44|624.24|621.44|0
1645170970000|2022-02-18 07:56:10|624.01|621.21|623.67|620.87|624.01|621.21|623.67|620.87|0
1645170980000|2022-02-18 07:56:20|623.32|620.52|623.55|620.75|623.55|620.75|623.32|620.52|0
1645170990000|2022-02-18 07:56:30|623.67|620.87|623.78|620.98|623.78|620.98|623.67|620.87|0
1645171000000|2022-02-18 07:56:40|624.01|621.21|624.24|621.44|624.24|621.44|623.78|620.98|0
1645171010000|2022-02-18 07:56:50|624.47|621.67|624.47|621.67|624.71|621.91|624.24|621.44|0
1645171020000|2022-02-18 07:57:00|624.6|621.8|624.47|621.67|624.71|621.91|624.47|621.67|0
1645171030000|2022-02-18 07:57:10|624.01|621.21|624.47|621.67|624.47|621.67|623.9|621.1|0
1645171050000|2022-02-18 07:57:30|624.24|621.44|624.6|621.8|624.6|621.8|624.24|621.44|0
1645171060000|2022-02-18 07:57:40|624.47|621.67|624.47|621.67|624.47|621.67|624.24|621.44|0
1645171070000|2022-02-18 07:57:50|624.24|621.44|624.24|621.44|624.24|621.44|624.24|621.44|0
1645171080000|2022-02-18 07:58:00|624.13|621.33|623.44|620.64|624.13|621.33|623.44|620.64|0
1645171090000|2022-02-18 07:58:10|623.32|620.52|623.32|620.52|623.44|620.64|623.32|620.52|0
1645171100000|2022-02-18 07:58:20|623.21|620.41|623.09|620.29|623.21|620.41|623.09|620.29|0
1645171110000|2022-02-18 07:58:30|622.97|620.17|622.74|619.94|622.97|620.17|622.62|619.82|0
1645171120000|2022-02-18 07:58:40|622.16|619.36|622.39|619.59|622.39|619.59|622.16|619.36|0
1645171130000|2022-02-18 07:58:50|622.62|619.82|622.28|619.48|622.62|619.82|622.28|619.48|0
1645171140000|2022-02-18 07:59:00|622.62|619.82|621.93|619.13|622.62|619.82|621.93|619.13|0
1645171150000|2022-02-18 07:59:10|622.39|619.59|622.62|619.82|622.62|619.82|621.93|619.13|0
1645171160000|2022-02-18 07:59:20|622.85|620.05|622.97|620.17|623.09|620.29|622.85|620.05|0
1645171170000|2022-02-18 07:59:30|622.85|620.05|622.16|619.36|622.85|620.05|622.16|619.36|0
1645171180000|2022-02-18 07:59:40|622.39|619.59|621.93|619.13|622.39|619.59|621.93|619.13|0
1645171190000|2022-02-18 07:59:50|621.7|618.9|622.16|619.36|622.16|619.36|621.7|618.9|0
1645171200000|2022-02-18 08:00:00|622.62|619.82|620.89|618.09|622.62|619.82|620.66|617.86|0
1645171210000|2022-02-18 08:00:10|621.7|618.9|621.47|618.67|621.93|619.13|621.47|618.67|0
1645171220000|2022-02-18 08:00:20|621.7|618.9|621.23|618.43|621.7|618.9|621.23|618.43|0
1645171230000|2022-02-18 08:00:30|620.08|617.28|620.08|617.28|620.08|617.28|619.85|617.05|0
1645171240000|2022-02-18 08:00:40|619.85|617.05|620.31|617.51|620.77|617.97|619.85|617.05|0
1645171250000|2022-02-18 08:00:50|619.85|617.05|619.39|616.59|619.85|617.05|619.39|616.59|0
1645171260000|2022-02-18 08:01:00|618.12|615.32|618.12|615.32|618.12|615.32|618|615.2|0
1645171270000|2022-02-18 08:01:10|618|615.2|617.08|614.28|618|615.2|617.08|614.28|0
1645171280000|2022-02-18 08:01:20|616.85|614.05|616.85|614.05|617.2|614.4|616.85|614.05|0
1645171290000|2022-02-18 08:01:30|617.08|614.28|617.31|614.51|617.31|614.51|616.38|613.58|0
1645171300000|2022-02-18 08:01:40|617.08|614.28|617.77|614.97|617.77|614.97|616.97|614.17|0
1645171310000|2022-02-18 08:01:50|618.12|615.32|618.46|615.66|618.46|615.66|618.12|615.32|0
1645171320000|2022-02-18 08:02:00|618.69|615.89|618.46|615.66|618.69|615.89|618.23|615.43|0
1645171330000|2022-02-18 08:02:10|618.23|615.43|618.46|615.66|618.46|615.66|618.23|615.43|0
1645171340000|2022-02-18 08:02:20|618.92|616.12|618.92|616.12|619.15|616.35|618.92|616.12|0
1645171350000|2022-02-18 08:02:30|619.39|616.59|619.39|616.59|619.39|616.59|619.15|616.35|0
1645171360000|2022-02-18 08:02:40|619.62|616.82|619.27|616.47|619.62|616.82|619.27|616.47|0
1645171370000|2022-02-18 08:02:50|618.92|616.12|619.15|616.35|619.15|616.35|618.69|615.89|0
1645171380000|2022-02-18 08:03:00|618.92|616.12|618.46|615.66|618.92|616.12|618.46|615.66|0
1645171390000|2022-02-18 08:03:10|618.69|615.89|618.46|615.66|618.69|615.89|618.46|615.66|0
1645171400000|2022-02-18 08:03:20|618.23|615.43|618.23|615.43|618.46|615.66|618.23|615.43|0
1645171410000|2022-02-18 08:03:30|618.69|615.89|619.39|616.59|619.39|616.59|618.69|615.89|0
1645171420000|2022-02-18 08:03:40|619.62|616.82|621.93|619.13|621.93|619.13|619.62|616.82|0
1645171430000|2022-02-18 08:03:50|621.35|618.55|620.54|617.74|621.35|618.55|620.54|617.74|0
1645171440000|2022-02-18 08:04:00|620.77|617.97|619.62|616.82|620.77|617.97|619.62|616.82|0
1645171450000|2022-02-18 08:04:10|619.74|616.94|619.85|617.05|619.97|617.17|619.74|616.94|0
1645171460000|2022-02-18 08:04:20|620.08|617.28|620.43|617.63|620.43|617.63|620.08|617.28|0
1645171470000|2022-02-18 08:04:30|621|618.2|620.54|617.74|621|618.2|620.54|617.74|0
1645171480000|2022-02-18 08:04:40|620.08|617.28|620.73|617.93|620.96|618.16|620.08|617.28|0
1645171490000|2022-02-18 08:04:50|620.5|617.7|620.5|617.7|620.73|617.93|620.26|617.46|0
1645171500000|2022-02-18 08:05:00|620.89|618.69|620.43|618.23|620.89|618.69|620.43|618.23|0
1645171510000|2022-02-18 08:05:10|620.2|618|619.73|617.53|620.43|618.23|619.73|617.53|0
1645171520000|2022-02-18 08:05:20|619.39|617.19|619.62|617.42|619.62|617.42|619.27|617.07|0
1645171530000|2022-02-18 08:05:30|619.96|617.76|619.96|617.76|619.96|617.76|619.96|617.76|0
1645171540000|2022-02-18 08:05:40|619.5|617.3|620.78|618.58|620.78|618.58|619.5|617.3|0
1645171550000|2022-02-18 08:05:50|620.89|618.69|620.43|618.23|620.89|618.69|620.43|618.23|0
1645171560000|2022-02-18 08:06:00|620.55|618.35|620.2|618|620.66|618.46|620.2|618|0
1645171570000|2022-02-18 08:06:10|619.96|617.76|621.35|619.15|621.35|619.15|619.96|617.76|0
1645171580000|2022-02-18 08:06:20|622.04|619.84|622.04|619.84|622.04|619.84|622.04|619.84|0
1645171590000|2022-02-18 08:06:30|622.27|620.07|623.43|621.23|623.43|621.23|622.27|620.07|0
1645171600000|2022-02-18 08:06:40|623.66|621.46|623.2|621|623.66|621.46|623.2|621|0
1645171610000|2022-02-18 08:06:50|622.74|620.54|622.74|620.54|622.74|620.54|622.74|620.54|0
1645171620000|2022-02-18 08:07:00|622.27|620.07|622.04|619.84|622.27|620.07|621.47|619.27|0
1645171630000|2022-02-18 08:07:10|622.27|620.07|621.58|619.38|622.27|620.07|621.12|618.92|0
1645171640000|2022-02-18 08:07:20|621.47|619.27|621.58|619.38|621.58|619.38|621.35|619.15|0
1645171650000|2022-02-18 08:07:30|621.93|619.73|621.81|619.61|621.93|619.73|621.58|619.38|0
1645171660000|2022-02-18 08:07:40|622.04|619.84|622.74|620.54|622.74|620.54|622.04|619.84|0
1645171670000|2022-02-18 08:07:50|623.2|621|623.2|621|623.2|621|622.97|620.77|0
1645171680000|2022-02-18 08:08:00|622.97|620.77|622.97|620.77|622.97|620.77|622.97|620.77|0
1645171690000|2022-02-18 08:08:10|623.2|621|623.43|621.23|623.43|621.23|623.2|621|0
1645171700000|2022-02-18 08:08:20|622.97|620.77|622.63|620.43|622.97|620.77|622.63|620.43|0
1645171710000|2022-02-18 08:08:30|622.39|620.19|622.39|620.19|622.51|620.31|622.39|620.19|0
1645171720000|2022-02-18 08:08:40|621.58|619.38|620.89|618.69|621.58|619.38|620.89|618.69|0
1645171730000|2022-02-18 08:08:50|620.32|618.12|620.43|618.23|620.43|618.23|620.32|618.12|0
1645171740000|2022-02-18 08:09:00|620.66|618.46|620.66|618.46|620.89|618.69|620.66|618.46|0
1645171750000|2022-02-18 08:09:10|620.89|618.69|620.19|617.99|620.89|618.69|620.19|617.99|0
1645171760000|2022-02-18 08:09:20|620.43|618.23|619.5|617.3|620.43|618.23|619.5|617.3|0
1645171770000|2022-02-18 08:09:30|619.73|617.53|620.43|618.23|620.43|618.23|619.73|617.53|0
1645171780000|2022-02-18 08:09:40|620.19|617.99|619.73|617.53|620.19|617.99|619.5|617.3|0
1645171790000|2022-02-18 08:09:50|619.5|617.3|619.5|617.3|619.62|617.42|619.5|617.3|0
1645171800000|2022-02-18 08:10:00|619.27|617.07|620.43|618.23|620.43|618.23|619.27|617.07|0
1645171810000|2022-02-18 08:10:10|620.19|617.99|620.43|618.23|620.55|618.35|619.96|617.76|0
1645171820000|2022-02-18 08:10:20|620.31|618.11|619.96|617.76|620.31|618.11|619.96|617.76|0
1645171830000|2022-02-18 08:10:30|620.19|617.99|620.31|618.11|620.55|618.35|620.19|617.99|0
1645171840000|2022-02-18 08:10:40|620.43|618.23|620.66|618.46|620.66|618.46|620.43|618.23|0
1645171850000|2022-02-18 08:10:50|620.08|617.88|619.39|617.19|620.19|617.99|619.39|617.19|0
1645171860000|2022-02-18 08:11:00|619.27|617.07|619.04|616.84|619.5|617.3|619.04|616.84|0
1645171870000|2022-02-18 08:11:10|618.81|616.61|618.58|616.38|618.81|616.61|618.58|616.38|0
1645171880000|2022-02-18 08:11:20|618.35|616.15|618.12|615.92|618.35|616.15|617.89|615.69|0
1645171890000|2022-02-18 08:11:30|617.89|615.69|618.12|615.92|618.12|615.92|617.89|615.69|0
1645171900000|2022-02-18 08:11:40|618.35|616.15|618.47|616.27|618.47|616.27|618.35|616.15|0
1645171910000|2022-02-18 08:11:50|618.12|615.92|618.35|616.15|618.35|616.15|618.12|615.92|0
1645171920000|2022-02-18 08:12:00|618.47|616.27|617.54|615.34|618.47|616.27|617.54|615.34|0
1645171930000|2022-02-18 08:12:10|617.42|615.22|617.78|615.58|617.89|615.69|617.42|615.22|0
1645171940000|2022-02-18 08:12:20|617.66|615.46|619.27|617.07|619.27|617.07|617.66|615.46|0
1645171950000|2022-02-18 08:12:30|619.04|616.84|619.04|616.84|619.16|616.96|618.81|616.61|0
1645171960000|2022-02-18 08:12:40|618.58|616.38|618.58|616.38|618.58|616.38|618.12|615.92|0
1645171970000|2022-02-18 08:12:50|619.5|617.3|619.5|617.3|619.73|617.53|619.5|617.3|0
1645171980000|2022-02-18 08:13:00|619.73|617.53|618.81|616.61|619.73|617.53|618.81|616.61|0
1645171990000|2022-02-18 08:13:10|619.04|616.84|618.93|616.73|619.04|616.84|618.93|616.73|0
1645172000000|2022-02-18 08:13:20|619.27|617.07|619.04|616.84|619.27|617.07|619.04|616.84|0
1645172010000|2022-02-18 08:13:30|619.27|617.07|619.5|617.3|619.5|617.3|619.04|616.84|0
1645172020000|2022-02-18 08:13:40|619.04|616.84|618.01|615.81|619.5|617.3|618.01|615.81|0
1645172030000|2022-02-18 08:13:50|618.12|615.92|618.01|615.81|618.35|616.15|617.89|615.69|0
1645172040000|2022-02-18 08:14:00|617.66|615.46|617.65|615.45|618.01|615.81|617.65|615.45|0
1645172050000|2022-02-18 08:14:10|617.89|615.69|617.65|615.45|617.89|615.69|617.65|615.45|0
1645172070000|2022-02-18 08:14:30|617.89|615.69|618.93|616.73|618.93|616.73|617.89|615.69|0
1645172080000|2022-02-18 08:14:40|618.58|616.38|617.89|615.69|618.58|616.38|617.89|615.69|0
1645172090000|2022-02-18 08:14:50|618.12|615.92|618.24|616.04|618.24|616.04|618.12|615.92|0
1645172100000|2022-02-18 08:15:00|618.47|616.27|618.93|616.73|619.04|616.84|618.47|616.27|0
1645172110000|2022-02-18 08:15:10|618.35|616.15|618.81|616.61|618.81|616.61|618.35|616.15|0
1645172120000|2022-02-18 08:15:20|619.5|617.3|619.73|617.53|619.73|617.53|619.27|617.07|0
1645172130000|2022-02-18 08:15:30|619.5|617.3|618.47|616.27|619.62|617.42|618.47|616.27|0
1645172140000|2022-02-18 08:15:40|618.35|616.15|618.7|616.5|618.81|616.61|618.35|616.15|0
1645172150000|2022-02-18 08:15:50|619.27|617.07|618.93|616.73|619.27|617.07|618.93|616.73|0
1645172160000|2022-02-18 08:16:00|619.04|616.84|619.04|616.84|619.5|617.3|619.04|616.84|0
1645172170000|2022-02-18 08:16:10|619.27|617.07|619.04|616.84|619.27|617.07|619.04|616.84|0
1645172180000|2022-02-18 08:16:20|618.81|616.61|618.81|616.61|619.27|617.07|618.81|616.61|0
1645172190000|2022-02-18 08:16:30|619.16|616.96|619.62|617.42|619.62|617.42|619.16|616.96|0
1645172200000|2022-02-18 08:16:40|619.39|617.19|619.39|617.19|619.39|617.19|619.39|617.19|0
1645172210000|2022-02-18 08:16:50|619.27|617.07|619.85|617.65|619.85|617.65|619.04|616.84|0
1645172220000|2022-02-18 08:17:00|619.96|617.76|620.42|618.22|620.42|618.22|619.96|617.76|0
1645172230000|2022-02-18 08:17:10|620.66|618.46|619.96|617.76|620.66|618.46|619.96|617.76|0
1645172240000|2022-02-18 08:17:20|619.27|617.07|619.73|617.53|619.73|617.53|619.27|617.07|0
1645172250000|2022-02-18 08:17:30|619.96|617.76|620.19|617.99|620.19|617.99|619.73|617.53|0
1645172260000|2022-02-18 08:17:40|619.5|617.3|619.62|617.42|619.73|617.53|619.5|617.3|0
1645172270000|2022-02-18 08:17:50|619.5|617.3|619.73|617.53|619.85|617.65|619.5|617.3|0
1645172280000|2022-02-18 08:18:00|619.96|617.76|619.96|617.76|620.31|618.11|619.96|617.76|0
1645172290000|2022-02-18 08:18:10|620.19|617.99|620.66|618.46|620.66|618.46|620.19|617.99|0
1645172300000|2022-02-18 08:18:20|621.12|618.92|621.35|619.15|621.35|619.15|620.89|618.69|0
1645172310000|2022-02-18 08:18:30|621.12|618.92|620.89|618.69|621.12|618.92|620.89|618.69|0
1645172320000|2022-02-18 08:18:40|620.66|618.46|619.96|617.76|620.66|618.46|619.96|617.76|0
1645172330000|2022-02-18 08:18:50|620.19|617.99|619.39|617.19|620.19|617.99|619.39|617.19|0
1645172340000|2022-02-18 08:19:00|619.27|617.07|618.81|616.61|619.27|617.07|618.81|616.61|0
1645172350000|2022-02-18 08:19:10|619.27|617.07|618.93|616.73|619.27|617.07|618.81|616.61|0
1645172360000|2022-02-18 08:19:20|619.04|616.84|619.27|617.07|619.27|617.07|618.58|616.38|0
1645172370000|2022-02-18 08:19:30|619.73|617.53|619.96|617.76|620.19|617.99|619.73|617.53|0
1645172380000|2022-02-18 08:19:40|620.19|617.99|620.19|617.99|620.19|617.99|620.19|617.99|0
1645172390000|2022-02-18 08:19:50|620.42|618.22|620.66|618.46|620.66|618.46|620.42|618.22|0
1645172400000|2022-02-18 08:20:00|620.89|618.69|619.96|617.76|620.89|618.69|619.96|617.76|0
1645172410000|2022-02-18 08:20:10|620.08|617.88|620.08|617.88|620.08|617.88|620.08|617.88|0
1645172420000|2022-02-18 08:20:20|619.96|617.76|619.39|617.19|620.42|618.22|619.39|617.19|0
1645172430000|2022-02-18 08:20:30|619.16|616.96|618.7|616.5|619.16|616.96|618.58|616.38|0
1645172440000|2022-02-18 08:20:40|618.81|616.61|618.93|616.73|619.04|616.84|618.81|616.61|0
1645172450000|2022-02-18 08:20:50|618.81|616.61|618.81|616.61|618.81|616.61|618.7|616.5|0
1645172460000|2022-02-18 08:21:00|618.58|616.38|618.35|616.15|618.58|616.38|617.88|615.68|0
1645172470000|2022-02-18 08:21:10|618.81|616.61|618.81|616.61|619.04|616.84|618.81|616.61|0
1645172480000|2022-02-18 08:21:20|619.04|616.84|618.58|616.38|619.04|616.84|618.58|616.38|0
1645172490000|2022-02-18 08:21:30|618.81|616.61|618.81|616.61|618.93|616.73|618.81|616.61|0
1645172500000|2022-02-18 08:21:40|619.04|616.84|618.81|616.61|619.04|616.84|618.81|616.61|0
1645172510000|2022-02-18 08:21:50|619.04|616.84|618.93|616.73|619.39|617.19|618.93|616.73|0
1645172520000|2022-02-18 08:22:00|618.81|616.61|619.04|616.84|619.04|616.84|618.7|616.5|0
1645172530000|2022-02-18 08:22:10|619.5|617.3|619.96|617.76|619.96|617.76|619.5|617.3|0
1645172540000|2022-02-18 08:22:20|620.19|617.99|621.12|618.92|621.12|618.92|620.19|617.99|0
1645172550000|2022-02-18 08:22:30|620.89|618.69|620.77|618.57|621.12|618.92|620.77|618.57|0
1645172560000|2022-02-18 08:22:40|620.54|618.34|620.65|618.45|620.65|618.45|620.42|618.22|0
1645172570000|2022-02-18 08:22:50|620.19|617.99|619.85|617.65|620.19|617.99|619.85|617.65|0
1645172580000|2022-02-18 08:23:00|619.96|617.76|620.31|618.11|620.31|618.11|619.96|617.76|0
1645172590000|2022-02-18 08:23:10|620.42|618.22|620.42|618.22|620.65|618.45|620.42|618.22|0
1645172600000|2022-02-18 08:23:20|620.31|618.11|620.65|618.45|620.65|618.45|620.31|618.11|0
1645172610000|2022-02-18 08:23:30|620.89|618.69|620.65|618.45|620.89|618.69|620.65|618.45|0
1645172620000|2022-02-18 08:23:40|619.85|617.65|619.85|617.65|620.19|617.99|619.85|617.65|0
1645172630000|2022-02-18 08:23:50|620.19|617.99|619.96|617.76|620.42|618.22|619.96|617.76|0
1645172640000|2022-02-18 08:24:00|620.08|617.88|620.54|618.34|620.54|618.34|620.08|617.88|0
1645172650000|2022-02-18 08:24:10|620.65|618.45|621.01|618.81|621.01|618.81|620.65|618.45|0
1645172660000|2022-02-18 08:24:20|621.12|618.92|621.12|618.92|621.35|619.15|621.12|618.92|0
1645172670000|2022-02-18 08:24:30|620.89|618.69|620.77|618.57|620.89|618.69|620.77|618.57|0
1645172680000|2022-02-18 08:24:40|621.12|618.92|621.12|618.92|621.12|618.92|620.89|618.69|0
1645172690000|2022-02-18 08:24:50|621.35|619.15|620.89|618.69|621.35|619.15|620.89|618.69|0
1645172700000|2022-02-18 08:25:00|621.58|619.38|620.89|618.69|621.58|619.38|620.89|618.69|0
1645172710000|2022-02-18 08:25:10|621.12|618.92|620.42|618.22|621.12|618.92|620.19|617.99|0
1645172720000|2022-02-18 08:25:20|620.31|618.11|620.19|617.99|620.42|618.22|619.96|617.76|0
1645172730000|2022-02-18 08:25:30|620.65|618.45|620.89|618.69|621.01|618.81|620.65|618.45|0
1645172740000|2022-02-18 08:25:40|621.12|618.92|621.81|619.61|621.81|619.61|620.89|618.69|0
1645172750000|2022-02-18 08:25:50|621.58|619.38|621.01|618.81|621.58|619.38|621.01|618.81|0
1645172760000|2022-02-18 08:26:00|620.77|618.57|620.19|617.99|620.89|618.69|620.19|617.99|0
1645172770000|2022-02-18 08:26:10|620.31|618.11|620.42|618.22|620.89|618.69|620.31|618.11|0
1645172780000|2022-02-18 08:26:20|620.54|618.34|620.42|618.22|620.54|618.34|620.42|618.22|0
1645172790000|2022-02-18 08:26:30|620.65|618.45|621.35|619.15|621.35|619.15|620.65|618.45|0
1645172800000|2022-02-18 08:26:40|620.89|618.69|621.01|618.81|621.12|618.92|620.89|618.69|0
1645172810000|2022-02-18 08:26:50|621.12|618.92|620.89|618.69|621.12|618.92|620.89|618.69|0
1645172820000|2022-02-18 08:27:00|621.35|619.15|620.65|618.45|621.35|619.15|620.31|618.11|0
1645172830000|2022-02-18 08:27:10|620.42|618.22|620.19|617.99|620.42|618.22|620.19|617.99|0
1645172840000|2022-02-18 08:27:20|620.42|618.22|620.89|618.69|621.01|618.81|620.42|618.22|0
1645172850000|2022-02-18 08:27:30|620.65|618.45|620.08|617.88|620.65|618.45|619.96|617.76|0
1645172860000|2022-02-18 08:27:40|619.96|617.76|620.54|618.34|620.54|618.34|619.96|617.76|0
1645172870000|2022-02-18 08:27:50|620.31|618.11|620.42|618.22|620.77|618.57|620.31|618.11|0
1645172880000|2022-02-18 08:28:00|619.96|617.76|619.5|617.3|620.19|617.99|619.5|617.3|0
1645172890000|2022-02-18 08:28:10|619.04|616.84|618.81|616.61|619.16|616.96|618.81|616.61|0
1645172900000|2022-02-18 08:28:20|618.93|616.73|618.81|616.61|619.04|616.84|618.81|616.61|0
1645172910000|2022-02-18 08:28:30|619.04|616.84|619.73|617.53|619.73|617.53|619.04|616.84|0
1645172920000|2022-02-18 08:28:40|619.62|617.42|619.62|617.42|619.62|617.42|619.62|617.42|0
1645172930000|2022-02-18 08:28:50|619.96|617.76|619.5|617.3|619.96|617.76|619.5|617.3|0
1645172940000|2022-02-18 08:29:00|618.7|616.5|619.39|617.19|619.39|617.19|618.7|616.5|0
1645172950000|2022-02-18 08:29:10|619.62|617.42|619.96|617.76|620.19|617.99|619.62|617.42|0
1645172960000|2022-02-18 08:29:20|620.08|617.88|619.96|617.76|620.08|617.88|619.96|617.76|0
1645172970000|2022-02-18 08:29:30|619.73|617.53|620.19|617.99|620.19|617.99|619.5|617.3|0
1645172980000|2022-02-18 08:29:40|620.08|617.88|619.5|617.3|620.08|617.88|619.5|617.3|0
1645172990000|2022-02-18 08:29:50|619.39|617.19|619.16|616.96|619.39|617.19|619.04|616.84|0
1645173000000|2022-02-18 08:30:00|619.04|616.84|619.04|616.84|619.27|617.07|619.04|616.84|0
1645173010000|2022-02-18 08:30:10|619.5|617.3|619.27|617.07|619.5|617.3|619.27|617.07|0
1645173020000|2022-02-18 08:30:20|619.5|617.3|619.62|617.42|619.62|617.42|619.5|617.3|0
1645173030000|2022-02-18 08:30:30|619.73|617.53|619.62|617.42|619.73|617.53|619.5|617.3|0
1645173040000|2022-02-18 08:30:40|619.85|617.65|619.62|617.42|619.96|617.76|619.62|617.42|0
1645173050000|2022-02-18 08:30:50|619.5|617.3|619.5|617.3|619.62|617.42|619.5|617.3|0
1645173060000|2022-02-18 08:31:00|618.93|616.73|619.73|617.53|619.73|617.53|618.93|616.73|0
1645173070000|2022-02-18 08:31:10|619.85|617.65|621|618.8|621|618.8|619.85|617.65|0
1645173080000|2022-02-18 08:31:20|620.42|618.22|620.08|617.88|620.42|618.22|619.73|617.53|0
1645173090000|2022-02-18 08:31:30|620.19|617.99|619.73|617.53|620.19|617.99|619.73|617.53|0
1645173100000|2022-02-18 08:31:40|619.96|617.76|619.96|617.76|620.42|618.22|619.96|617.76|0
1645173110000|2022-02-18 08:31:50|619.73|617.53|620.31|618.11|620.31|618.11|619.73|617.53|0
1645173120000|2022-02-18 08:32:00|620.65|618.45|621.35|619.15|621.81|619.61|620.65|618.45|0
1645173130000|2022-02-18 08:32:10|621.7|619.5|621.58|619.38|621.93|619.73|621.58|619.38|0
1645173140000|2022-02-18 08:32:20|621.35|619.15|621.47|619.27|621.47|619.27|621.35|619.15|0
1645173150000|2022-02-18 08:32:30|621.81|619.61|621.7|619.5|621.81|619.61|621.58|619.38|0
1645173160000|2022-02-18 08:32:40|621.81|619.61|621.81|619.61|622.04|619.84|621.81|619.61|0
1645173170000|2022-02-18 08:32:50|621.58|619.38|621.58|619.38|621.93|619.73|621.58|619.38|0
1645173180000|2022-02-18 08:33:00|621.7|619.5|621.7|619.5|621.7|619.5|621.7|619.5|0
1645173190000|2022-02-18 08:33:10|621.58|619.38|621.35|619.15|621.58|619.38|621.35|619.15|0
1645173200000|2022-02-18 08:33:20|621.12|618.92|621.35|619.15|621.35|619.15|621.12|618.92|0
1645173210000|2022-02-18 08:33:30|621.12|618.92|621.35|619.15|621.35|619.15|621.12|618.92|0
1645173220000|2022-02-18 08:33:40|621.24|619.04|620.19|617.99|621.24|619.04|620.19|617.99|0
1645173230000|2022-02-18 08:33:50|620.65|618.45|620.08|617.88|620.65|618.45|620.08|617.88|0
1645173240000|2022-02-18 08:34:00|620.19|617.99|619.73|617.53|620.19|617.99|619.73|617.53|0
1645173250000|2022-02-18 08:34:10|619.5|617.3|618.81|616.61|619.5|617.3|618.81|616.61|0
1645173260000|2022-02-18 08:34:20|618.69|616.49|618.81|616.61|618.81|616.61|618.57|616.37|0
1645173270000|2022-02-18 08:34:30|618.57|616.37|618.93|616.73|618.93|616.73|618.34|616.14|0
1645173280000|2022-02-18 08:34:40|619.04|616.84|619.96|617.76|619.96|617.76|619.04|616.84|0
1645173290000|2022-02-18 08:34:50|619.73|617.53|619.85|617.65|619.85|617.65|619.73|617.53|0
1645173300000|2022-02-18 08:35:00|619.73|617.53|619.5|617.3|619.85|617.65|619.5|617.3|0
1645173310000|2022-02-18 08:35:10|619.62|617.42|619.85|617.65|619.85|617.65|619.62|617.42|0
1645173320000|2022-02-18 08:35:20|620.19|617.99|619.85|617.65|620.19|617.99|619.85|617.65|0
1645173330000|2022-02-18 08:35:30|619.5|617.3|619.85|617.65|619.85|617.65|619.27|617.07|0
1645173340000|2022-02-18 08:35:40|619.96|617.76|620.42|618.22|620.42|618.22|619.96|617.76|0
1645173350000|2022-02-18 08:35:50|620.19|617.99|619.73|617.53|620.19|617.99|619.73|617.53|0
1645173360000|2022-02-18 08:36:00|620.08|617.88|620.19|617.99|620.42|618.22|620.08|617.88|0
1645173370000|2022-02-18 08:36:10|620.08|617.88|620.65|618.45|620.65|618.45|620.08|617.88|0
1645173380000|2022-02-18 08:36:20|620.88|618.68|621|618.8|621|618.8|620.65|618.45|0
1645173390000|2022-02-18 08:36:30|620.88|618.68|620.88|618.68|620.88|618.68|620.65|618.45|0
1645173400000|2022-02-18 08:36:40|620.65|618.45|620.88|618.68|621.11|618.91|620.65|618.45|0
1645173410000|2022-02-18 08:36:50|620.77|618.57|620.65|618.45|620.77|618.57|620.65|618.45|0
1645173420000|2022-02-18 08:37:00|620.88|618.68|621|618.8|621.11|618.91|620.88|618.68|0
1645173430000|2022-02-18 08:37:10|620.54|618.34|619.96|617.76|620.54|618.34|619.96|617.76|0
1645173440000|2022-02-18 08:37:20|619.5|617.3|619.73|617.53|619.73|617.53|619.5|617.3|0
1645173450000|2022-02-18 08:37:30|619.85|617.65|619.5|617.3|619.85|617.65|619.5|617.3|0
1645173460000|2022-02-18 08:37:40|619.27|617.07|619.39|617.19|619.5|617.3|619.27|617.07|0
1645173470000|2022-02-18 08:37:50|619.04|616.84|619.04|616.84|619.04|616.84|618.8|616.6|0
1645173480000|2022-02-18 08:38:00|618.92|616.72|618.57|616.37|619.04|616.84|618.57|616.37|0
1645173490000|2022-02-18 08:38:10|618.34|616.14|618.69|616.49|618.8|616.6|618.34|616.14|0
1645173500000|2022-02-18 08:38:20|618.8|616.6|618.8|616.6|618.8|616.6|618.8|616.6|0
1645173510000|2022-02-18 08:38:30|618.34|616.14|617.88|615.68|618.34|616.14|617.88|615.68|0
1645173520000|2022-02-18 08:38:40|618|615.8|618.57|616.37|618.57|616.37|618|615.8|0
1645173530000|2022-02-18 08:38:50|618.8|616.6|618.46|616.26|618.8|616.6|618.46|616.26|0
1645173540000|2022-02-18 08:39:00|618.11|615.91|617.31|615.11|618.11|615.91|617.31|615.11|0
1645173550000|2022-02-18 08:39:10|617.19|614.99|617.19|614.99|617.19|614.99|616.96|614.76|0
1645173560000|2022-02-18 08:39:20|616.27|614.07|615.93|613.73|616.27|614.07|615.81|613.61|0
1645173570000|2022-02-18 08:39:30|615.81|613.61|615.81|613.61|615.81|613.61|615.34|613.14|0
1645173580000|2022-02-18 08:39:40|615.58|613.38|616.04|613.84|616.04|613.84|615.58|613.38|0
1645173590000|2022-02-18 08:39:50|616.27|614.07|616.04|613.84|616.27|614.07|615.93|613.73|0
1645173600000|2022-02-18 08:40:00|616.27|614.07|616.04|613.84|616.27|614.07|616.04|613.84|0
1645173610000|2022-02-18 08:40:10|615.81|613.61|615.58|613.38|615.81|613.61|615.34|613.14|0
1645173620000|2022-02-18 08:40:20|614.42|612.22|613.5|611.3|614.42|612.22|613.5|611.3|0
1645173630000|2022-02-18 08:40:30|614.19|611.99|613.73|611.53|614.19|611.99|613.73|611.53|0
1645173640000|2022-02-18 08:40:40|614.31|612.11|614.19|611.99|614.65|612.45|614.19|611.99|0
1645173650000|2022-02-18 08:40:50|614.42|612.22|615|612.8|615.11|612.91|614.42|612.22|0
1645173660000|2022-02-18 08:41:00|614.88|612.68|614.88|612.68|615|612.8|614.88|612.68|0
1645173670000|2022-02-18 08:41:10|615.11|612.91|615.23|613.03|615.34|613.14|614.88|612.68|0
1645173680000|2022-02-18 08:41:20|614.19|611.99|614.08|611.88|614.19|611.99|614.08|611.88|0
1645173690000|2022-02-18 08:41:30|614.19|611.99|613.96|611.76|614.19|611.99|613.96|611.76|0
1645173700000|2022-02-18 08:41:40|614.19|611.99|613.73|611.53|614.19|611.99|613.73|611.53|0
1645173710000|2022-02-18 08:41:50|613.62|611.42|613.96|611.76|613.96|611.76|613.5|611.3|0
1645173720000|2022-02-18 08:42:00|613.5|611.3|613.5|611.3|613.73|611.53|613.5|611.3|0
1645173730000|2022-02-18 08:42:10|613.73|611.53|614.88|612.68|614.88|612.68|613.73|611.53|0
1645173740000|2022-02-18 08:42:20|614.65|612.45|614.42|612.22|614.65|612.45|614.42|612.22|0
1645173750000|2022-02-18 08:42:30|614.65|612.45|615.11|612.91|615.11|612.91|614.65|612.45|0
1645173760000|2022-02-18 08:42:40|614.88|612.68|615.34|613.14|615.34|613.14|614.88|612.68|0
1645173770000|2022-02-18 08:42:50|615.23|613.03|615.34|613.14|615.34|613.14|615.11|612.91|0
1645173780000|2022-02-18 08:43:00|615.11|612.91|615.23|613.03|615.23|613.03|614.65|612.45|0
1645173790000|2022-02-18 08:43:10|615.34|613.14|614.65|612.45|615.34|613.14|614.65|612.45|0
1645173800000|2022-02-18 08:43:20|614.88|612.68|614.88|612.68|614.88|612.68|614.88|612.68|0
1645173810000|2022-02-18 08:43:30|614.65|612.45|613.73|611.53|614.65|612.45|613.73|611.53|0
1645173820000|2022-02-18 08:43:40|613.5|611.3|613.62|611.42|613.73|611.53|613.5|611.3|0
1645173830000|2022-02-18 08:43:50|613.73|611.53|613.39|611.19|613.73|611.53|613.39|611.19|0
1645173840000|2022-02-18 08:44:00|613.73|611.53|613.96|611.76|613.96|611.76|613.73|611.53|0
1645173850000|2022-02-18 08:44:10|613.73|611.53|613.39|611.19|613.85|611.65|613.39|611.19|0
1645173860000|2022-02-18 08:44:20|613.27|611.07|614.19|611.99|614.19|611.99|613.27|611.07|0
1645173870000|2022-02-18 08:44:30|613.96|611.76|614.19|611.99|614.19|611.99|613.96|611.76|0
1645173880000|2022-02-18 08:44:40|614.31|612.11|614.42|612.22|614.42|612.22|614.19|611.99|0
1645173890000|2022-02-18 08:44:50|614.31|612.11|614.88|612.68|614.88|612.68|614.31|612.11|0
1645173900000|2022-02-18 08:45:00|614.65|612.45|613.96|611.76|614.65|612.45|613.96|611.76|0
1645173910000|2022-02-18 08:45:10|614.54|612.34|614.65|612.45|614.65|612.45|614.54|612.34|0
1645173940000|2022-02-18 08:45:40|614.42|612.22|614.42|612.22|614.42|612.22|614.42|612.22|0
1645173950000|2022-02-18 08:45:50|614.54|612.34|615.11|612.91|615.11|612.91|614.54|612.34|0
1645173960000|2022-02-18 08:46:00|614.42|612.22|614.65|612.45|614.65|612.45|614.42|612.22|0
1645173970000|2022-02-18 08:46:10|614.77|612.57|615.11|612.91|615.11|612.91|614.77|612.57|0
1645173980000|2022-02-18 08:46:20|615.57|613.37|616.27|614.07|616.27|614.07|615.46|613.26|0
1645173990000|2022-02-18 08:46:30|615.8|613.6|616.73|614.53|616.96|614.76|615.8|613.6|0
1645174000000|2022-02-18 08:46:40|616.62|614.42|616.27|614.07|616.62|614.42|616.27|614.07|0
1645174010000|2022-02-18 08:46:50|616.39|614.19|616.04|613.84|616.39|614.19|616.04|613.84|0
1645174020000|2022-02-18 08:47:00|615.8|613.6|615.8|613.6|615.8|613.6|615.57|613.37|0
1645174030000|2022-02-18 08:47:10|615.57|613.37|615.34|613.14|615.57|613.37|615.34|613.14|0
1645174040000|2022-02-18 08:47:20|615.11|612.91|615.8|613.6|615.8|613.6|614.88|612.68|0
1645174050000|2022-02-18 08:47:30|615.57|613.37|616.04|613.84|616.04|613.84|615.57|613.37|0
1645174060000|2022-02-18 08:47:40|615.57|613.37|615.8|613.6|615.8|613.6|615.57|613.37|0
1645174070000|2022-02-18 08:47:50|616.16|613.96|615.8|613.6|616.16|613.96|615.8|613.6|0
1645174080000|2022-02-18 08:48:00|616.04|613.84|616.73|614.53|616.73|614.53|616.04|613.84|0
1645174090000|2022-02-18 08:48:10|616.5|614.3|616.5|614.3|616.5|614.3|616.39|614.19|0
1645174100000|2022-02-18 08:48:20|616.73|614.53|616.62|614.42|616.73|614.53|616.62|614.42|0
1645174110000|2022-02-18 08:48:30|616.73|614.53|616.62|614.42|616.96|614.76|616.62|614.42|0
1645174120000|2022-02-18 08:48:40|616.73|614.53|616.5|614.3|616.73|614.53|616.5|614.3|0
1645174130000|2022-02-18 08:48:50|616.73|614.53|617.19|614.99|617.19|614.99|616.73|614.53|0
1645174140000|2022-02-18 08:49:00|617.31|615.11|617.19|614.99|617.31|615.11|617.19|614.99|0
1645174150000|2022-02-18 08:49:10|617.42|615.22|617.88|615.68|617.88|615.68|617.42|615.22|0
1645174160000|2022-02-18 08:49:20|617.65|615.45|618.34|616.14|618.34|616.14|617.65|615.45|0
1645174170000|2022-02-18 08:49:30|618.11|615.91|617.77|615.57|618.11|615.91|617.65|615.45|0
1645174180000|2022-02-18 08:49:40|617.54|615.34|617.65|615.45|617.77|615.57|617.54|615.34|0
1645174190000|2022-02-18 08:49:50|617.88|615.68|618.34|616.14|618.34|616.14|617.88|615.68|0
1645174200000|2022-02-18 08:50:00|618.11|615.91|618.57|616.37|618.57|616.37|618.11|615.91|0
1645174210000|2022-02-18 08:50:10|618.8|616.6|618.92|616.72|618.92|616.72|618.46|616.26|0
1645174220000|2022-02-18 08:50:20|618.8|616.6|618.69|616.49|618.8|616.6|618.69|616.49|0
1645174230000|2022-02-18 08:50:30|618.8|616.6|618.8|616.6|618.8|616.6|618.69|616.49|0
1645174240000|2022-02-18 08:50:40|618.57|616.37|619.5|617.3|619.5|617.3|618.57|616.37|0
1645174250000|2022-02-18 08:50:50|619.26|617.06|619.26|617.06|619.26|617.06|619.03|616.83|0
1645174260000|2022-02-18 08:51:00|619.15|616.95|619.26|617.06|619.26|617.06|619.03|616.83|0
1645174270000|2022-02-18 08:51:10|619.5|617.3|619.5|617.3|619.5|617.3|619.5|617.3|0
1645174280000|2022-02-18 08:51:20|619.96|617.76|619.96|617.76|620.19|617.99|619.96|617.76|0
1645174300000|2022-02-18 08:51:40|619.62|617.42|619.5|617.3|619.62|617.42|619.26|617.06|0
1645174310000|2022-02-18 08:51:50|619.26|617.06|619.26|617.06|619.26|617.06|619.03|616.83|0
1645174320000|2022-02-18 08:52:00|619.38|617.18|619.62|617.42|619.73|617.53|619.26|617.06|0
1645174330000|2022-02-18 08:52:10|619.5|617.3|619.26|617.06|619.5|617.3|619.03|616.83|0
1645174340000|2022-02-18 08:52:20|619.38|617.18|619.03|616.83|619.38|617.18|618.8|616.6|0
1645174350000|2022-02-18 08:52:30|619.15|616.95|619.03|616.83|619.26|617.06|619.03|616.83|0
1645174360000|2022-02-18 08:52:40|618.92|616.72|618.8|616.6|618.92|616.72|618.8|616.6|0
1645174370000|2022-02-18 08:52:50|618.57|616.37|618.8|616.6|618.8|616.6|618.57|616.37|0
1645174380000|2022-02-18 08:53:00|618.57|616.37|618.11|615.91|618.8|616.6|618.11|615.91|0
1645174390000|2022-02-18 08:53:10|618.23|616.03|618.34|616.14|618.34|616.14|618.23|616.03|0
1645174400000|2022-02-18 08:53:20|618.57|616.37|619.03|616.83|619.03|616.83|618.57|616.37|0
1645174410000|2022-02-18 08:53:30|618.92|616.72|619.26|617.06|619.26|617.06|618.92|616.72|0
1645174420000|2022-02-18 08:53:40|619.15|616.95|618.8|616.6|619.15|616.95|618.8|616.6|0
1645174430000|2022-02-18 08:53:50|618.57|616.37|618.57|616.37|618.57|616.37|618.34|616.14|0
1645174440000|2022-02-18 08:54:00|618.46|616.26|618.34|616.14|618.46|616.26|618.34|616.14|0
1645174450000|2022-02-18 08:54:10|618.57|616.37|618.57|616.37|618.57|616.37|618.57|616.37|0
1645174460000|2022-02-18 08:54:20|618.69|616.49|618.8|616.6|618.8|616.6|618.69|616.49|0
1645174470000|2022-02-18 08:54:30|619.03|616.83|618.92|616.72|619.03|616.83|618.92|616.72|0
1645174480000|2022-02-18 08:54:40|619.03|616.83|619.03|616.83|619.03|616.83|619.03|616.83|0
1645174490000|2022-02-18 08:54:50|619.26|617.06|619.03|616.83|619.26|617.06|619.03|616.83|0
1645174500000|2022-02-18 08:55:00|619.15|616.95|619.15|616.95|619.15|616.95|619.15|616.95|0
1645174510000|2022-02-18 08:55:10|619.26|617.06|618.8|616.6|619.26|617.06|618.57|616.37|0
1645174520000|2022-02-18 08:55:20|618.57|616.37|618.57|616.37|618.57|616.37|618.57|616.37|0
1645174530000|2022-02-18 08:55:30|618.34|616.14|618.34|616.14|618.46|616.26|618.34|616.14|0
1645174540000|2022-02-18 08:55:40|618.57|616.37|618.8|616.6|619.03|616.83|618.57|616.37|0
1645174550000|2022-02-18 08:55:50|619.03|616.83|620.08|617.88|620.08|617.88|619.03|616.83|0
1645174560000|2022-02-18 08:56:00|619.96|617.76|619.73|617.53|619.96|617.76|619.73|617.53|0
1645174570000|2022-02-18 08:56:10|620.19|617.99|620.42|618.22|620.88|618.68|620.19|617.99|0
1645174580000|2022-02-18 08:56:20|620.54|618.34|620.88|618.68|620.88|618.68|620.54|618.34|0
1645174590000|2022-02-18 08:56:30|621|618.8|621.11|618.91|621.11|618.91|621|618.8|0
1645174600000|2022-02-18 08:56:40|621.23|619.03|621.8|619.6|621.8|619.6|621.23|619.03|0
1645174610000|2022-02-18 08:56:50|621.57|619.37|621.23|619.03|621.57|619.37|621.11|618.91|0
1645174620000|2022-02-18 08:57:00|621.57|619.37|621.11|618.91|621.57|619.37|621.11|618.91|0
1645174630000|2022-02-18 08:57:10|621.34|619.14|620.65|618.45|621.34|619.14|620.65|618.45|0
1645174640000|2022-02-18 08:57:20|620.88|618.68|620.65|618.45|621|618.8|620.65|618.45|0
1645174650000|2022-02-18 08:57:30|620.88|618.68|620.65|618.45|620.88|618.68|620.65|618.45|0
1645174660000|2022-02-18 08:57:40|621.11|618.91|620.88|618.68|621.11|618.91|620.77|618.57|0
1645174670000|2022-02-18 08:57:50|620.77|618.57|620.65|618.45|620.77|618.57|620.54|618.34|0
1645174680000|2022-02-18 08:58:00|620.54|618.34|620.88|618.68|621.11|618.91|620.54|618.34|0
1645174690000|2022-02-18 08:58:10|620.65|618.45|620.65|618.45|621|618.8|620.65|618.45|0
1645174700000|2022-02-18 08:58:20|620.54|618.34|620.42|618.22|620.65|618.45|620.42|618.22|0
1645174710000|2022-02-18 08:58:30|620.19|617.99|620.19|617.99|620.19|617.99|620.19|617.99|0
1645174720000|2022-02-18 08:58:40|620.42|618.22|620.42|618.22|620.65|618.45|620.42|618.22|0
1645174730000|2022-02-18 08:58:50|620.54|618.34|620.54|618.34|620.65|618.45|620.42|618.22|0
1645174740000|2022-02-18 08:59:00|620.42|618.22|620.19|617.99|620.65|618.45|620.19|617.99|0
1645174760000|2022-02-18 08:59:20|619.96|617.76|620.19|617.99|620.19|617.99|619.96|617.76|0
1645174770000|2022-02-18 08:59:30|620.42|618.22|620.77|618.57|620.77|618.57|620.42|618.22|0
1645174780000|2022-02-18 08:59:40|620.54|618.34|620.88|618.68|620.88|618.68|620.42|618.22|0
1645174790000|2022-02-18 08:59:50|621.11|618.91|620.54|618.34|621.11|618.91|620.54|618.34|0
1645174800000|2022-02-18 09:00:00|620.42|618.22|621.11|618.91|621.11|618.91|620.42|618.22|0
1645174810000|2022-02-18 09:00:10|620.88|618.68|620.65|618.45|620.88|618.68|620.65|618.45|0
1645174820000|2022-02-18 09:00:20|619.96|617.76|620.19|617.99|620.19|617.99|619.96|617.76|0
1645174830000|2022-02-18 09:00:30|620.42|618.22|620.08|617.88|620.42|618.22|620.08|617.88|0
1645174840000|2022-02-18 09:00:40|619.72|617.52|619.26|617.06|619.72|617.52|619.26|617.06|0
1645174850000|2022-02-18 09:00:50|619.49|617.29|619.72|617.52|619.72|617.52|619.49|617.29|0
1645174860000|2022-02-18 09:01:00|620.19|617.99|620.65|618.45|620.65|618.45|620.19|617.99|0
1645174870000|2022-02-18 09:01:10|621.34|619.14|621.57|619.37|621.57|619.37|621.34|619.14|0
1645174880000|2022-02-18 09:01:20|622.04|619.84|622.62|620.42|622.96|620.76|622.04|619.84|0
1645174890000|2022-02-18 09:01:30|622.5|620.3|622.73|620.53|622.96|620.76|622.27|620.07|0
1645174900000|2022-02-18 09:01:40|622.96|620.76|622.96|620.76|623.08|620.88|622.96|620.76|0
1645174910000|2022-02-18 09:01:50|622.73|620.53|621.92|619.72|622.73|620.53|621.92|619.72|0
1645174920000|2022-02-18 09:02:00|621.8|619.6|621.11|618.91|621.8|619.6|621.11|618.91|0
1645174930000|2022-02-18 09:02:10|620.77|618.57|620.88|618.68|620.88|618.68|620.77|618.57|0
1645174940000|2022-02-18 09:02:20|621|618.8|620.88|618.68|621.11|618.91|620.88|618.68|0
1645174950000|2022-02-18 09:02:30|620.77|618.57|620.65|618.45|620.88|618.68|620.65|618.45|0
1645174960000|2022-02-18 09:02:40|620.88|618.68|620.77|618.57|620.88|618.68|620.77|618.57|0
1645174970000|2022-02-18 09:02:50|620.88|618.68|621.11|618.91|621.34|619.14|620.88|618.68|0
1645174980000|2022-02-18 09:03:00|621|618.8|621.34|619.14|621.34|619.14|621|618.8|0
1645174990000|2022-02-18 09:03:10|621|618.8|621.23|619.03|621.23|619.03|621|618.8|0
1645175000000|2022-02-18 09:03:20|621.57|619.37|621.34|619.14|621.57|619.37|621.11|618.91|0
1645175010000|2022-02-18 09:03:30|621.57|619.37|621.8|619.6|622.15|619.95|621.57|619.37|0
1645175020000|2022-02-18 09:03:40|621.92|619.72|621.34|619.14|621.92|619.72|621.34|619.14|0
1645175030000|2022-02-18 09:03:50|621.57|619.37|621.23|619.03|621.8|619.6|621.11|618.91|0
1645175040000|2022-02-18 09:04:00|621.34|619.14|621.57|619.37|621.57|619.37|621.34|619.14|0
1645175050000|2022-02-18 09:04:10|621.34|619.14|621.57|619.37|621.8|619.6|621.34|619.14|0
1645175060000|2022-02-18 09:04:20|621.8|619.6|622.03|619.83|622.03|619.83|621.8|619.6|0
1645175070000|2022-02-18 09:04:30|621.8|619.6|621.8|619.6|622.03|619.83|621.8|619.6|0
1645175080000|2022-02-18 09:04:40|621.57|619.37|621.57|619.37|621.69|619.49|621.57|619.37|0
1645175090000|2022-02-18 09:04:50|621.34|619.14|620.88|618.68|621.34|619.14|620.88|618.68|0
1645175100000|2022-02-18 09:05:00|621|618.8|621.23|619.03|621.23|619.03|621|618.8|0
1645175110000|2022-02-18 09:05:10|621.34|619.14|621.11|618.91|621.57|619.37|621.11|618.91|0
1645175120000|2022-02-18 09:05:20|621.23|619.03|620.65|618.45|621.23|619.03|620.65|618.45|0
1645175130000|2022-02-18 09:05:30|620.42|618.22|620.65|618.45|620.65|618.45|620.42|618.22|0
1645175140000|2022-02-18 09:05:40|620.42|618.22|620.19|617.99|620.42|618.22|620.19|617.99|0
1645175150000|2022-02-18 09:05:50|619.95|617.75|619.49|617.29|619.95|617.75|619.49|617.29|0
1645175160000|2022-02-18 09:06:00|619.26|617.06|619.72|617.52|619.72|617.52|619.03|616.83|0
1645175170000|2022-02-18 09:06:10|619.95|617.75|619.95|617.75|619.95|617.75|619.95|617.75|0
1645175180000|2022-02-18 09:06:20|620.19|617.99|620.88|618.68|620.88|618.68|620.19|617.99|0
1645175190000|2022-02-18 09:06:30|620.77|618.57|621.11|618.91|621.11|618.91|620.77|618.57|0
1645175200000|2022-02-18 09:06:40|620.88|618.68|621.46|619.26|621.46|619.26|620.88|618.68|0
1645175210000|2022-02-18 09:06:50|621.34|619.14|622.27|620.07|622.27|620.07|621.34|619.14|0
1645175220000|2022-02-18 09:07:00|622.5|620.3|622.27|620.07|622.5|620.3|622.27|620.07|0
1645175230000|2022-02-18 09:07:10|622.5|620.3|622.03|619.83|622.5|620.3|622.03|619.83|0
1645175240000|2022-02-18 09:07:20|621.92|619.72|621.8|619.6|621.92|619.72|621.8|619.6|0
1645175250000|2022-02-18 09:07:30|621.57|619.37|621.34|619.14|621.57|619.37|621.34|619.14|0
1645175260000|2022-02-18 09:07:40|621.46|619.26|621.57|619.37|621.57|619.37|621.46|619.26|0
1645175270000|2022-02-18 09:07:50|621.46|619.26|621.46|619.26|621.46|619.26|621.46|619.26|0
1645175280000|2022-02-18 09:08:00|621.57|619.37|622.27|620.07|622.27|620.07|621.57|619.37|0
1645175290000|2022-02-18 09:08:10|622.03|619.83|621.8|619.6|622.03|619.83|621.57|619.37|0
1645175300000|2022-02-18 09:08:20|621.92|619.72|621.8|619.6|621.92|619.72|621.8|619.6|0
1645175310000|2022-02-18 09:08:30|621.92|619.72|621.92|619.72|621.92|619.72|621.92|619.72|0
1645175320000|2022-02-18 09:08:40|622.03|619.83|622.03|619.83|622.03|619.83|621.92|619.72|0
1645175330000|2022-02-18 09:08:50|621.8|619.6|621.92|619.72|622.03|619.83|621.8|619.6|0
1645175340000|2022-02-18 09:09:00|622.03|619.83|621.92|619.72|622.03|619.83|621.8|619.6|0
1645175350000|2022-02-18 09:09:10|622.03|619.83|622.39|620.19|622.39|620.19|622.03|619.83|0
1645175360000|2022-02-18 09:09:20|622.5|620.3|622.5|620.3|622.5|620.3|622.5|620.3|0
1645175370000|2022-02-18 09:09:30|622.39|620.19|622.5|620.3|622.5|620.3|622.39|620.19|0
1645175380000|2022-02-18 09:09:40|622.39|620.19|622.39|620.19|622.39|620.19|622.39|620.19|0
1645175390000|2022-02-18 09:09:50|622.26|620.06|622.73|620.53|622.73|620.53|622.26|620.06|0
1645175400000|2022-02-18 09:10:00|622.62|620.42|622.96|620.76|622.96|620.76|622.62|620.42|0
1645175410000|2022-02-18 09:10:10|623.19|620.99|623.65|621.45|623.65|621.45|623.19|620.99|0
1645175420000|2022-02-18 09:10:20|623.88|621.68|624.58|622.38|624.58|622.38|623.88|621.68|0
1645175430000|2022-02-18 09:10:30|624.7|622.5|624.58|622.38|624.81|622.61|624.58|622.38|0
1645175440000|2022-02-18 09:10:40|624.35|622.15|624.11|621.91|624.47|622.27|623.88|621.68|0
1645175450000|2022-02-18 09:10:50|624.35|622.15|624.35|622.15|624.35|622.15|624.35|622.15|0
1645175460000|2022-02-18 09:11:00|624.11|621.91|623.88|621.68|624.58|622.38|623.88|621.68|0
1645175470000|2022-02-18 09:11:10|624.81|622.61|624.35|622.15|624.81|622.61|624.35|622.15|0
1645175480000|2022-02-18 09:11:20|624.7|622.5|624.24|622.04|624.7|622.5|624.24|622.04|0
1645175490000|2022-02-18 09:11:30|624.35|622.15|624.35|622.15|624.35|622.15|623.88|621.68|0
1645175500000|2022-02-18 09:11:40|624.47|622.27|624.81|622.61|624.81|622.61|624.35|622.15|0
1645175510000|2022-02-18 09:11:50|625.5|623.3|625.73|623.53|625.73|623.53|625.5|623.3|0
1645175520000|2022-02-18 09:12:00|625.5|623.3|625.62|623.42|625.62|623.42|625.27|623.07|0
1645175530000|2022-02-18 09:12:10|625.5|623.3|625.97|623.77|625.97|623.77|625.5|623.3|0
1645175540000|2022-02-18 09:12:20|626.2|624|625.97|623.77|626.2|624|625.97|623.77|0
1645175550000|2022-02-18 09:12:30|626.2|624|626.43|624.23|626.43|624.23|626.2|624|0
1645175560000|2022-02-18 09:12:40|626.2|624|627.59|625.39|627.59|625.39|626.2|624|0
1645175570000|2022-02-18 09:12:50|627.82|625.62|629.44|627.24|629.44|627.24|627.82|625.62|0
1645175580000|2022-02-18 09:13:00|629.33|627.13|627.82|625.62|629.33|627.13|627.82|625.62|0
1645175590000|2022-02-18 09:13:10|628.17|625.97|628.28|626.08|628.51|626.31|628.05|625.85|0
1645175600000|2022-02-18 09:13:20|628.05|625.85|627.59|625.39|628.05|625.85|627.59|625.39|0
1645175610000|2022-02-18 09:13:30|627.36|625.16|627.36|625.16|627.36|625.16|627.12|624.92|0
1645175620000|2022-02-18 09:13:40|627.24|625.04|627.59|625.39|627.59|625.39|627.24|625.04|0
1645175630000|2022-02-18 09:13:50|627.36|625.16|627.82|625.62|627.82|625.62|627.36|625.16|0
1645175640000|2022-02-18 09:14:00|627.59|625.39|627.94|625.74|627.94|625.74|627.59|625.39|0
1645175650000|2022-02-18 09:14:10|627.82|625.62|628.05|625.85|628.05|625.85|627.82|625.62|0
1645175660000|2022-02-18 09:14:20|627.82|625.62|627.82|625.62|627.94|625.74|627.82|625.62|0
1645175670000|2022-02-18 09:14:30|627.59|625.39|627.82|625.62|627.82|625.62|627.59|625.39|0
1645175680000|2022-02-18 09:14:40|628.51|626.31|628.17|625.97|628.51|626.31|628.17|625.97|0
1645175690000|2022-02-18 09:14:50|628.28|626.08|627.12|624.92|628.28|626.08|627.12|624.92|0
1645175700000|2022-02-18 09:15:00|626.66|624.46|626.2|624|626.66|624.46|626.2|624|0
1645175710000|2022-02-18 09:15:10|626.43|624.23|626.89|624.69|627.12|624.92|626.43|624.23|0
1645175720000|2022-02-18 09:15:20|627.12|624.92|627.36|625.16|627.36|625.16|627.12|624.92|0
1645175730000|2022-02-18 09:15:30|627.48|625.28|627.59|625.39|627.59|625.39|627.12|624.92|0
1645175740000|2022-02-18 09:15:40|627.82|625.62|627.59|625.39|627.82|625.62|627.59|625.39|0
1645175750000|2022-02-18 09:15:50|627.01|624.81|626.66|624.46|627.01|624.81|626.55|624.35|0
1645175760000|2022-02-18 09:16:00|626.43|624.23|627.36|625.16|627.48|625.28|626.43|624.23|0
1645175770000|2022-02-18 09:16:10|627.12|624.92|626.89|624.69|627.12|624.92|626.89|624.69|0
1645175780000|2022-02-18 09:16:20|626.66|624.46|626.43|624.23|626.66|624.46|626.43|624.23|0
1645175790000|2022-02-18 09:16:30|626.2|624|626.43|624.23|626.43|624.23|626.2|624|0
1645175800000|2022-02-18 09:16:40|626.2|624|626.55|624.35|626.55|624.35|625.97|623.77|0
1645175810000|2022-02-18 09:16:50|626.89|624.69|626.89|624.69|627.01|624.81|626.78|624.58|0
1645175820000|2022-02-18 09:17:00|626.66|624.46|627.48|625.28|627.59|625.39|626.66|624.46|0
1645175830000|2022-02-18 09:17:10|627.59|625.39|627.82|625.62|627.82|625.62|627.59|625.39|0
1645175840000|2022-02-18 09:17:20|628.05|625.85|627.59|625.39|628.05|625.85|627.59|625.39|0
1645175850000|2022-02-18 09:17:30|627.82|625.62|627.59|625.39|627.82|625.62|627.36|625.16|0
1645175860000|2022-02-18 09:17:40|627.36|625.16|627.36|625.16|627.36|625.16|627.36|625.16|0
1645175870000|2022-02-18 09:17:50|627.12|624.92|625.97|623.77|627.12|624.92|625.97|623.77|0
1645175880000|2022-02-18 09:18:00|626.09|623.89|625.97|623.77|626.2|624|625.97|623.77|0
1645175890000|2022-02-18 09:18:10|625.73|623.53|626.09|623.89|626.09|623.89|625.73|623.53|0
1645175900000|2022-02-18 09:18:20|625.73|623.53|625.97|623.77|625.97|623.77|625.73|623.53|0
1645175910000|2022-02-18 09:18:30|626.32|624.12|627.12|624.92|627.12|624.92|626.32|624.12|0
1645175920000|2022-02-18 09:18:40|627.01|624.81|627.01|624.81|627.01|624.81|626.89|624.69|0
1645175930000|2022-02-18 09:18:50|627.12|624.92|626.89|624.69|627.12|624.92|626.89|624.69|0
1645175940000|2022-02-18 09:19:00|627.01|624.81|626.2|624|627.01|624.81|626.2|624|0
1645175950000|2022-02-18 09:19:10|625.97|623.77|626.09|623.89|626.2|624|625.97|623.77|0
1645175960000|2022-02-18 09:19:20|625.97|623.77|626.2|624|626.2|624|625.97|623.77|0
1645175970000|2022-02-18 09:19:30|626.66|624.46|626.32|624.12|626.66|624.46|626.2|624|0
1645175980000|2022-02-18 09:19:40|626.2|624|625.97|623.77|626.2|624|625.97|623.77|0
1645175990000|2022-02-18 09:19:50|626.09|623.89|626.09|623.89|626.2|624|626.09|623.89|0
1645176000000|2022-02-18 09:20:00|626.2|624|625.97|623.77|626.2|624|625.97|623.77|0
1645176010000|2022-02-18 09:20:10|626.2|624|626.43|624.23|626.43|624.23|626.09|623.89|0
1645176020000|2022-02-18 09:20:20|626.2|624|626.32|624.12|626.32|624.12|626.2|624|0
1645176030000|2022-02-18 09:20:30|626.2|624|626.09|623.89|626.2|624|625.97|623.77|0
1645176040000|2022-02-18 09:20:40|626.32|624.12|626.43|624.23|626.43|624.23|626.2|624|0
1645176050000|2022-02-18 09:20:50|626.32|624.12|626.66|624.46|626.66|624.46|626.2|624|0
1645176060000|2022-02-18 09:21:00|626.32|624.12|626.43|624.23|626.55|624.35|626.32|624.12|0
1645176070000|2022-02-18 09:21:10|626.89|624.69|626.2|624|626.89|624.69|626.2|624|0
1645176080000|2022-02-18 09:21:20|626.43|624.23|626.2|624|626.43|624.23|626.2|624|0
1645176090000|2022-02-18 09:21:30|626.43|624.23|626.89|624.69|626.89|624.69|626.43|624.23|0
1645176100000|2022-02-18 09:21:40|626.66|624.46|626.55|624.35|626.66|624.46|626.55|624.35|0
1645176110000|2022-02-18 09:21:50|626.43|624.23|626.66|624.46|626.66|624.46|626.43|624.23|0
1645176120000|2022-02-18 09:22:00|626.89|624.69|626.55|624.35|626.89|624.69|626.55|624.35|0
1645176130000|2022-02-18 09:22:10|626.43|624.23|626.66|624.46|626.66|624.46|626.43|624.23|0
1645176140000|2022-02-18 09:22:20|626.55|624.35|626.89|624.69|626.89|624.69|626.43|624.23|0
1645176150000|2022-02-18 09:22:30|627.12|624.92|627.24|625.04|627.24|625.04|627.12|624.92|0
1645176160000|2022-02-18 09:22:40|627.12|624.92|626.43|624.23|627.12|624.92|626.43|624.23|0
1645176170000|2022-02-18 09:22:50|626.66|624.46|626.66|624.46|626.89|624.69|626.66|624.46|0
1645176180000|2022-02-18 09:23:00|626.89|624.69|627.35|625.15|627.35|625.15|626.89|624.69|0
1645176190000|2022-02-18 09:23:10|627.24|625.04|626.78|624.58|627.24|625.04|626.78|624.58|0
1645176200000|2022-02-18 09:23:20|626.66|624.46|626.89|624.69|626.89|624.69|626.66|624.46|0
1645176210000|2022-02-18 09:23:30|626.2|624|626.2|624|626.2|624|626.2|624|0
1645176220000|2022-02-18 09:23:40|625.96|623.76|625.96|623.76|626.08|623.88|625.96|623.76|0
1645176230000|2022-02-18 09:23:50|625.85|623.65|625.62|623.42|625.85|623.65|625.62|623.42|0
1645176240000|2022-02-18 09:24:00|625.73|623.53|625.73|623.53|625.73|623.53|625.73|623.53|0
1645176250000|2022-02-18 09:24:10|626.2|624|626.55|624.35|626.55|624.35|625.96|623.76|0
1645176260000|2022-02-18 09:24:20|626.32|624.12|626.2|624|626.32|624.12|626.2|624|0
1645176270000|2022-02-18 09:24:30|625.96|623.76|625.73|623.53|625.96|623.76|625.73|623.53|0
1645176280000|2022-02-18 09:24:40|625.85|623.65|626.08|623.88|626.08|623.88|625.85|623.65|0
1645176290000|2022-02-18 09:24:50|625.96|623.76|625.73|623.53|625.96|623.76|625.73|623.53|0
1645176300000|2022-02-18 09:25:00|625.5|623.3|625.39|623.19|625.5|623.3|625.39|623.19|0
1645176310000|2022-02-18 09:25:10|625.5|623.3|625.27|623.07|625.5|623.3|625.04|622.84|0
1645176320000|2022-02-18 09:25:20|625.16|622.96|625.04|622.84|625.5|623.3|625.04|622.84|0
1645176330000|2022-02-18 09:25:30|624.81|622.61|624.81|622.61|624.81|622.61|624.81|622.61|0
1645176340000|2022-02-18 09:25:40|624.58|622.38|625.04|622.84|625.04|622.84|624.58|622.38|0
1645176350000|2022-02-18 09:25:50|624.81|622.61|624.81|622.61|625.04|622.84|624.81|622.61|0
1645176360000|2022-02-18 09:26:00|625.04|622.84|625.5|623.3|625.5|623.3|625.04|622.84|0
1645176370000|2022-02-18 09:26:10|625.39|623.19|625.39|623.19|625.39|623.19|625.04|622.84|0
1645176380000|2022-02-18 09:26:20|625.5|623.3|625.5|623.3|625.73|623.53|625.5|623.3|0
1645176390000|2022-02-18 09:26:30|625.27|623.07|625.5|623.3|625.5|623.3|625.27|623.07|0
1645176400000|2022-02-18 09:26:40|625.27|623.07|625.27|623.07|625.27|623.07|625.27|623.07|0
1645176410000|2022-02-18 09:26:50|625.04|622.84|625.04|622.84|625.04|622.84|625.04|622.84|0
1645176420000|2022-02-18 09:27:00|624.81|622.61|625.27|623.07|625.27|623.07|624.81|622.61|0
1645176430000|2022-02-18 09:27:10|625.04|622.84|625.16|622.96|625.27|623.07|625.04|622.84|0
1645176440000|2022-02-18 09:27:20|625.27|623.07|625.04|622.84|625.27|623.07|625.04|622.84|0
1645176450000|2022-02-18 09:27:30|624.58|622.38|623.88|621.68|624.58|622.38|623.88|621.68|0
1645176460000|2022-02-18 09:27:40|623.42|621.22|623.65|621.45|623.65|621.45|623.42|621.22|0
1645176470000|2022-02-18 09:27:50|623.31|621.11|623.19|620.99|623.31|621.11|622.96|620.76|0
1645176480000|2022-02-18 09:28:00|622.96|620.76|623.42|621.22|623.42|621.22|622.96|620.76|0
1645176490000|2022-02-18 09:28:10|623.65|621.45|623.42|621.22|623.65|621.45|623.42|621.22|0
1645176500000|2022-02-18 09:28:20|623.54|621.34|624|621.8|624|621.8|623.54|621.34|0
1645176510000|2022-02-18 09:28:30|624.11|621.91|623.88|621.68|624.11|621.91|623.88|621.68|0
1645176520000|2022-02-18 09:28:40|624.11|621.91|624.34|622.14|624.34|622.14|624.11|621.91|0
1645176530000|2022-02-18 09:28:50|624.23|622.03|624.11|621.91|624.34|622.14|624.11|621.91|0
1645176540000|2022-02-18 09:29:00|624.34|622.14|624.34|622.14|624.34|622.14|624.34|622.14|0
1645176550000|2022-02-18 09:29:10|624.23|622.03|624.34|622.14|624.34|622.14|624.23|622.03|0
1645176560000|2022-02-18 09:29:20|624.23|622.03|624.46|622.26|624.46|622.26|624.23|622.03|0
1645176570000|2022-02-18 09:29:30|624.34|622.14|624.34|622.14|624.57|622.37|624.11|621.91|0
1645176580000|2022-02-18 09:29:40|624.57|622.37|624.34|622.14|624.57|622.37|624.34|622.14|0
1645176590000|2022-02-18 09:29:50|624.23|622.03|624.46|622.26|624.46|622.26|624.23|622.03|0
1645176600000|2022-02-18 09:30:00|624.57|622.37|624.57|622.37|624.81|622.61|624.57|622.37|0
1645176610000|2022-02-18 09:30:10|624.34|622.14|624.11|621.91|624.34|622.14|624.11|621.91|0
1645176620000|2022-02-18 09:30:20|624.34|622.14|624.34|622.14|624.34|622.14|624.34|622.14|0
1645176630000|2022-02-18 09:30:30|624.57|622.37|624.46|622.26|624.57|622.37|624.46|622.26|0
1645176640000|2022-02-18 09:30:40|623.77|621.57|623.88|621.68|623.88|621.68|623.65|621.45|0
1645176650000|2022-02-18 09:30:50|623.77|621.57|623.65|621.45|623.77|621.57|623.65|621.45|0
1645176660000|2022-02-18 09:31:00|623.42|621.22|623.42|621.22|623.42|621.22|623.19|620.99|0
1645176670000|2022-02-18 09:31:10|623.19|620.99|623.19|620.99|623.19|620.99|623.19|620.99|0
1645176680000|2022-02-18 09:31:20|623.42|621.22|623.65|621.45|623.65|621.45|623.19|620.99|0
1645176690000|2022-02-18 09:31:30|623.42|621.22|623.42|621.22|623.42|621.22|623.42|621.22|0
1645176700000|2022-02-18 09:31:40|623.65|621.45|623.65|621.45|623.65|621.45|623.65|621.45|0
1645176710000|2022-02-18 09:31:50|623.88|621.68|624.11|621.91|624.11|621.91|623.88|621.68|0
1645176720000|2022-02-18 09:32:00|624.34|622.14|624.81|622.61|624.81|622.61|624.34|622.14|0
1645176730000|2022-02-18 09:32:10|624.57|622.37|623.88|621.68|624.57|622.37|623.65|621.45|0
1645176740000|2022-02-18 09:32:20|624.11|621.91|624.11|621.91|624.11|621.91|623.88|621.68|0
1645176750000|2022-02-18 09:32:30|623.88|621.68|624.11|621.91|624.11|621.91|623.88|621.68|0
1645176760000|2022-02-18 09:32:40|624|621.8|624.34|622.14|624.34|622.14|624|621.8|0
1645176770000|2022-02-18 09:32:50|624.11|621.91|624.11|621.91|624.23|622.03|624.11|621.91|0
1645176780000|2022-02-18 09:33:00|623.65|621.45|623.88|621.68|624.11|621.91|623.42|621.22|0
1645176790000|2022-02-18 09:33:10|623.65|621.45|623.65|621.45|623.65|621.45|623.42|621.22|0
1645176800000|2022-02-18 09:33:20|623.19|620.99|623.42|621.22|623.42|621.22|622.95|620.75|0
1645176810000|2022-02-18 09:33:30|623.65|621.45|624.11|621.91|624.11|621.91|623.65|621.45|0
1645176820000|2022-02-18 09:33:40|623.88|621.68|623.65|621.45|623.88|621.68|623.65|621.45|0
1645176830000|2022-02-18 09:33:50|623.42|621.22|623.65|621.45|623.65|621.45|623.42|621.22|0
1645176840000|2022-02-18 09:34:00|623.88|621.68|624.11|621.91|624.11|621.91|623.54|621.34|0
1645176850000|2022-02-18 09:34:10|623.88|621.68|623.88|621.68|624.11|621.91|623.88|621.68|0
1645176860000|2022-02-18 09:34:20|623.65|621.45|623.54|621.34|623.65|621.45|623.54|621.34|0
1645176870000|2022-02-18 09:34:30|623.65|621.45|623.65|621.45|623.65|621.45|623.65|621.45|0
1645176880000|2022-02-18 09:34:40|623.54|621.34|623.07|620.87|623.54|621.34|623.07|620.87|0
1645176890000|2022-02-18 09:34:50|622.95|620.75|623.07|620.87|623.19|620.99|622.95|620.75|0
1645176900000|2022-02-18 09:35:00|622.95|620.75|622.2|620|622.95|620.75|622.2|620|0
1645176910000|2022-02-18 09:35:10|621.96|619.76|622.2|620|622.2|620|621.96|619.76|0
1645176920000|2022-02-18 09:35:20|621.96|619.76|622.66|620.46|622.66|620.46|621.96|619.76|0
1645176930000|2022-02-18 09:35:30|622.43|620.23|622.32|620.12|622.43|620.23|622.2|620|0
1645176940000|2022-02-18 09:35:40|622.66|620.46|622.89|620.69|622.89|620.69|622.66|620.46|0
1645176950000|2022-02-18 09:35:50|623.12|620.92|622.89|620.69|623.12|620.92|622.89|620.69|0
1645176960000|2022-02-18 09:36:00|623.01|620.81|622.43|620.23|623.12|620.92|622.43|620.23|0
1645176970000|2022-02-18 09:36:10|622.66|620.46|622.66|620.46|622.66|620.46|622.66|620.46|0
1645176990000|2022-02-18 09:36:30|622.78|620.58|622.89|620.69|622.89|620.69|622.78|620.58|0
1645177000000|2022-02-18 09:36:40|622.66|620.46|622.66|620.46|622.66|620.46|622.66|620.46|0
1645177010000|2022-02-18 09:36:50|622.55|620.35|622.43|620.23|622.55|620.35|622.43|620.23|0
1645177030000|2022-02-18 09:37:10|622.08|619.88|622.2|620|622.32|620.12|622.08|619.88|0
1645177040000|2022-02-18 09:37:20|622.08|619.88|621.85|619.65|622.08|619.88|621.85|619.65|0
1645177050000|2022-02-18 09:37:30|621.96|619.76|622.2|620|622.2|620|621.96|619.76|0
1645177060000|2022-02-18 09:37:40|622.43|620.23|622.43|620.23|622.55|620.35|622.43|620.23|0
1645177070000|2022-02-18 09:37:50|622.2|620|621.96|619.76|622.2|620|621.73|619.53|0
1645177080000|2022-02-18 09:38:00|622.2|620|621.96|619.76|622.2|620|621.96|619.76|0
1645177090000|2022-02-18 09:38:10|622.43|620.23|622.43|620.23|622.66|620.46|622.43|620.23|0
1645177100000|2022-02-18 09:38:20|622.66|620.46|622.55|620.35|622.66|620.46|622.55|620.35|0
1645177110000|2022-02-18 09:38:30|622.66|620.46|623.35|621.15|623.35|621.15|622.55|620.35|0
1645177120000|2022-02-18 09:38:40|623.47|621.27|623.12|620.92|623.47|621.27|623.12|620.92|0
1645177130000|2022-02-18 09:38:50|623.59|621.39|623.47|621.27|623.59|621.39|623.47|621.27|0
1645177140000|2022-02-18 09:39:00|623.53|621.33|623.76|621.56|623.76|621.56|623.53|621.33|0
1645177150000|2022-02-18 09:39:10|623.88|621.68|624|621.8|624|621.8|623.76|621.56|0
1645177160000|2022-02-18 09:39:20|624.23|622.03|624|621.8|624.23|622.03|624|621.8|0
1645177170000|2022-02-18 09:39:30|623.76|621.56|624|621.8|624|621.8|623.76|621.56|0
1645177180000|2022-02-18 09:39:40|623.76|621.56|624.23|622.03|624.23|622.03|623.76|621.56|0
1645177190000|2022-02-18 09:39:50|624|621.8|624|621.8|624|621.8|624|621.8|0
1645177200000|2022-02-18 09:40:00|624.23|622.03|623.88|621.68|624.23|622.03|623.88|621.68|0
1645177210000|2022-02-18 09:40:10|624.23|622.03|623.76|621.56|624.23|622.03|623.76|621.56|0
1645177220000|2022-02-18 09:40:20|623.07|620.87|623.19|620.99|623.19|620.99|623.07|620.87|0
1645177230000|2022-02-18 09:40:30|622.84|620.64|622.84|620.64|622.96|620.76|622.84|620.64|0
1645177240000|2022-02-18 09:40:40|622.6|620.4|622.84|620.64|622.84|620.64|622.49|620.29|0
1645177250000|2022-02-18 09:40:50|622.96|620.76|623.07|620.87|623.07|620.87|622.84|620.64|0
1645177260000|2022-02-18 09:41:00|623.53|621.33|624.12|621.92|624.12|621.92|623.53|621.33|0
1645177270000|2022-02-18 09:41:10|624|621.8|624.23|622.03|624.23|622.03|624|621.8|0
1645177280000|2022-02-18 09:41:20|624.12|621.92|624|621.8|624.23|622.03|624|621.8|0
1645177290000|2022-02-18 09:41:30|623.88|621.68|623.3|621.1|623.88|621.68|623.3|621.1|0
1645177300000|2022-02-18 09:41:40|623.42|621.22|623.76|621.56|623.88|621.68|623.42|621.22|0
1645177310000|2022-02-18 09:41:50|623.88|621.68|623.76|621.56|624|621.8|623.76|621.56|0
1645177320000|2022-02-18 09:42:00|623.53|621.33|623.76|621.56|623.76|621.56|623.53|621.33|0
1645177330000|2022-02-18 09:42:10|623.53|621.33|623.3|621.1|623.53|621.33|623.3|621.1|0
1645177340000|2022-02-18 09:42:20|623.53|621.33|623.76|621.56|623.76|621.56|623.53|621.33|0
1645177350000|2022-02-18 09:42:30|623.3|621.1|623.65|621.45|623.65|621.45|623.3|621.1|0
1645177360000|2022-02-18 09:42:40|623.3|621.1|623.07|620.87|623.3|621.1|623.07|620.87|0
1645177370000|2022-02-18 09:42:50|622.84|620.64|622.72|620.52|622.84|620.64|622.6|620.4|0
1645177380000|2022-02-18 09:43:00|622.84|620.64|623.07|620.87|623.07|620.87|622.72|620.52|0
1645177390000|2022-02-18 09:43:10|623.3|621.1|623.42|621.22|623.42|621.22|623.07|620.87|0
1645177400000|2022-02-18 09:43:20|623.3|621.1|623.53|621.33|623.53|621.33|623.3|621.1|0
1645177410000|2022-02-18 09:43:30|623.3|621.1|623.3|621.1|623.3|621.1|623.3|621.1|0
1645177420000|2022-02-18 09:43:40|623.19|620.99|623.07|620.87|623.19|620.99|622.96|620.76|0
1645177430000|2022-02-18 09:43:50|622.6|620.4|622.84|620.64|622.84|620.64|622.6|620.4|0
1645177440000|2022-02-18 09:44:00|622.6|620.4|622.26|620.06|622.6|620.4|622.14|619.94|0
1645177450000|2022-02-18 09:44:10|622.37|620.17|622.14|619.94|622.37|620.17|622.14|619.94|0
1645177460000|2022-02-18 09:44:20|622.26|620.06|622.26|620.06|622.37|620.17|622.26|620.06|0
1645177470000|2022-02-18 09:44:30|622.14|619.94|622.37|620.17|622.37|620.17|622.14|619.94|0
1645177480000|2022-02-18 09:44:40|622.26|620.06|622.26|620.06|622.26|620.06|622.26|620.06|0
1645177490000|2022-02-18 09:44:50|622.37|620.17|622.84|620.64|622.84|620.64|622.37|620.17|0
1645177500000|2022-02-18 09:45:00|623.07|620.87|623.07|620.87|623.07|620.87|623.07|620.87|0
1645177510000|2022-02-18 09:45:10|622.84|620.64|622.84|620.64|622.84|620.64|622.84|620.64|0
1645177530000|2022-02-18 09:45:30|623.07|620.87|623.07|620.87|623.07|620.87|623.07|620.87|0
1645177540000|2022-02-18 09:45:40|623.3|621.1|623.07|620.87|623.3|621.1|623.07|620.87|0
1645177560000|2022-02-18 09:46:00|623.19|620.99|623.07|620.87|623.19|620.99|623.07|620.87|0
1645177570000|2022-02-18 09:46:10|623.3|621.1|623.3|621.1|623.3|621.1|623.3|621.1|0
1645177580000|2022-02-18 09:46:20|623.53|621.33|624.69|622.49|624.69|622.49|623.53|621.33|0
1645177590000|2022-02-18 09:46:30|625.39|623.19|625.39|623.19|625.39|623.19|625.39|623.19|0
1645177600000|2022-02-18 09:46:40|624.92|622.72|623.76|621.56|624.92|622.72|623.76|621.56|0
1645177610000|2022-02-18 09:46:50|624|621.8|624|621.8|624|621.8|624|621.8|0
1645177620000|2022-02-18 09:47:00|624.23|622.03|624.46|622.26|624.46|622.26|624.23|622.03|0
1645177630000|2022-02-18 09:47:10|624.69|622.49|624.92|622.72|625.04|622.84|624.69|622.49|0
1645177640000|2022-02-18 09:47:20|624.69|622.49|625.16|622.96|625.16|622.96|624.69|622.49|0
1645177650000|2022-02-18 09:47:30|624.92|622.72|624.92|622.72|624.92|622.72|624.92|622.72|0
1645177660000|2022-02-18 09:47:40|625.16|622.96|625.62|623.42|625.85|623.65|625.16|622.96|0
1645177670000|2022-02-18 09:47:50|625.85|623.65|625.39|623.19|625.85|623.65|625.39|623.19|0
1645177680000|2022-02-18 09:48:00|625.16|622.96|625.16|622.96|625.16|622.96|625.16|622.96|0
1645177690000|2022-02-18 09:48:10|624.92|622.72|625.16|622.96|625.16|622.96|624.92|622.72|0
1645177700000|2022-02-18 09:48:20|624.92|622.72|624.92|622.72|624.92|622.72|624.92|622.72|0
1645177720000|2022-02-18 09:48:40|624.69|622.49|624.69|622.49|624.69|622.49|624.69|622.49|0
1645177740000|2022-02-18 09:49:00|624.46|622.26|623.76|621.56|624.46|622.26|623.53|621.33|0
1645177750000|2022-02-18 09:49:10|623.99|621.79|623.76|621.56|623.99|621.79|623.76|621.56|0
1645177760000|2022-02-18 09:49:20|624.23|622.03|624.23|622.03|624.35|622.15|623.99|621.79|0
1645177780000|2022-02-18 09:49:40|624.35|622.15|624.35|622.15|624.35|622.15|624.35|622.15|0
1645177790000|2022-02-18 09:49:50|624.46|622.26|624.46|622.26|624.92|622.72|624.46|622.26|0
1645177800000|2022-02-18 09:50:00|624.23|622.03|623.76|621.56|624.23|622.03|623.76|621.56|0
1645177810000|2022-02-18 09:50:10|623.65|621.45|623.65|621.45|623.65|621.45|623.65|621.45|0
1645177820000|2022-02-18 09:50:20|623.53|621.33|623.76|621.56|623.76|621.56|623.53|621.33|0
1645177830000|2022-02-18 09:50:30|623.53|621.33|623.99|621.79|623.99|621.79|623.53|621.33|0
1645177840000|2022-02-18 09:50:40|624.12|621.92|624.12|621.92|624.12|621.92|624.12|621.92|0
1645177850000|2022-02-18 09:50:50|623.99|621.79|624.23|622.03|624.46|622.26|623.99|621.79|0
1645177860000|2022-02-18 09:51:00|624.69|622.49|624.92|622.72|624.92|622.72|624.69|622.49|0
1645177880000|2022-02-18 09:51:20|624.69|622.49|624.58|622.38|624.69|622.49|624.46|622.26|0
1645177890000|2022-02-18 09:51:30|624.46|622.26|624.35|622.15|624.46|622.26|624.23|622.03|0
1645177900000|2022-02-18 09:51:40|623.99|621.79|623.99|621.79|623.99|621.79|623.88|621.68|0
1645177910000|2022-02-18 09:51:50|623.76|621.56|623.99|621.79|623.99|621.79|623.76|621.56|0
1645177920000|2022-02-18 09:52:00|624.23|622.03|624.11|621.91|624.23|622.03|623.99|621.79|0
1645177930000|2022-02-18 09:52:10|623.99|621.79|623.99|621.79|623.99|621.79|623.99|621.79|0
1645177940000|2022-02-18 09:52:20|623.76|621.56|623.76|621.56|623.76|621.56|623.76|621.56|0
1645177950000|2022-02-18 09:52:30|623.53|621.33|623.76|621.56|623.76|621.56|623.53|621.33|0
1645177970000|2022-02-18 09:52:50|623.53|621.33|623.76|621.56|623.76|621.56|623.53|621.33|0
1645177980000|2022-02-18 09:53:00|623.99|621.79|623.99|621.79|623.99|621.79|623.99|621.79|0
1645178000000|2022-02-18 09:53:20|623.76|621.56|623.53|621.33|623.76|621.56|623.53|621.33|0
1645178010000|2022-02-18 09:53:30|623.76|621.56|623.65|621.45|623.76|621.56|623.65|621.45|0
1645178020000|2022-02-18 09:53:40|623.53|621.33|623.76|621.56|623.76|621.56|623.53|621.33|0
1645178030000|2022-02-18 09:53:50|623.53|621.33|623.76|621.56|623.76|621.56|623.53|621.33|0
1645178040000|2022-02-18 09:54:00|623.53|621.33|623.53|621.33|623.53|621.33|623.53|621.33|0
1645178050000|2022-02-18 09:54:10|623.07|620.87|622.83|620.63|623.07|620.87|622.83|620.63|0
1645178060000|2022-02-18 09:54:20|622.95|620.75|623.07|620.87|623.07|620.87|622.83|620.63|0
1645178070000|2022-02-18 09:54:30|622.83|620.63|622.95|620.75|622.95|620.75|622.83|620.63|0
1645178080000|2022-02-18 09:54:40|623.07|620.87|623.07|620.87|623.07|620.87|623.07|620.87|0
1645178090000|2022-02-18 09:54:50|622.83|620.63|622.83|620.63|622.95|620.75|622.83|620.63|0
1645178100000|2022-02-18 09:55:00|622.6|620.4|622.6|620.4|622.83|620.63|622.6|620.4|0
1645178110000|2022-02-18 09:55:10|622.83|620.63|622.83|620.63|622.83|620.63|622.83|620.63|0
1645178130000|2022-02-18 09:55:30|622.37|620.17|621.67|619.47|622.37|620.17|621.67|619.47|0
1645178140000|2022-02-18 09:55:40|621.56|619.36|621.21|619.01|621.56|619.36|621.21|619.01|0
1645178150000|2022-02-18 09:55:50|620.52|618.32|620.75|618.55|620.98|618.78|620.52|618.32|0
1645178160000|2022-02-18 09:56:00|620.52|618.32|619.59|617.39|620.52|618.32|619.59|617.39|0
1645178170000|2022-02-18 09:56:10|619.82|617.62|619.13|616.93|619.82|617.62|619.13|616.93|0
1645178180000|2022-02-18 09:56:20|619.36|617.16|620.41|618.21|620.41|618.21|619.36|617.16|0
1645178190000|2022-02-18 09:56:30|620.05|617.85|620.52|618.32|620.52|618.32|620.05|617.85|0
1645178200000|2022-02-18 09:56:40|620.75|618.55|620.52|618.32|620.75|618.55|620.52|618.32|0
1645178210000|2022-02-18 09:56:50|620.4|618.2|620.28|618.08|620.52|618.32|620.28|618.08|0
1645178220000|2022-02-18 09:57:00|620.17|617.97|620.52|618.32|620.52|618.32|620.17|617.97|0
1645178230000|2022-02-18 09:57:10|620.75|618.55|620.75|618.55|620.98|618.78|620.75|618.55|0
1645178240000|2022-02-18 09:57:20|620.52|618.32|620.52|618.32|620.75|618.55|620.52|618.32|0
1645178250000|2022-02-18 09:57:30|620.28|618.08|619.59|617.39|620.28|618.08|619.59|617.39|0
1645178260000|2022-02-18 09:57:40|619.48|617.28|620.05|617.85|620.05|617.85|619.36|617.16|0
1645178270000|2022-02-18 09:57:50|620.52|618.32|620.05|617.85|620.52|618.32|620.05|617.85|0
1645178280000|2022-02-18 09:58:00|619.82|617.62|619.71|617.51|619.82|617.62|619.59|617.39|0
1645178290000|2022-02-18 09:58:10|619.94|617.74|619.59|617.39|619.94|617.74|619.36|617.16|0
1645178300000|2022-02-18 09:58:20|620.28|618.08|620.28|618.08|620.28|618.08|620.28|618.08|0
1645178310000|2022-02-18 09:58:30|619.94|617.74|620.28|618.08|620.28|618.08|619.94|617.74|0
1645178320000|2022-02-18 09:58:40|620.05|617.85|619.59|617.39|620.05|617.85|619.59|617.39|0
1645178330000|2022-02-18 09:58:50|619.71|617.51|620.05|617.85|620.05|617.85|619.71|617.51|0
1645178350000|2022-02-18 09:59:10|619.94|617.74|619.94|617.74|619.94|617.74|619.94|617.74|0
1645178360000|2022-02-18 09:59:20|620.05|617.85|620.17|617.97|620.4|618.2|620.05|617.85|0
1645178370000|2022-02-18 09:59:30|620.05|617.85|620.05|617.85|620.05|617.85|619.82|617.62|0
1645178380000|2022-02-18 09:59:40|620.17|617.97|620.28|618.08|620.28|618.08|620.17|617.97|0
1645178390000|2022-02-18 09:59:50|620.05|617.85|620.05|617.85|620.28|618.08|620.05|617.85|0
1645178400000|2022-02-18 10:00:00|619.94|617.74|620.28|618.08|620.28|618.08|619.94|617.74|0
1645178410000|2022-02-18 10:00:10|620.52|618.32|620.05|617.85|620.52|618.32|620.05|617.85|0
1645178420000|2022-02-18 10:00:20|619.94|617.74|619.59|617.39|619.94|617.74|619.59|617.39|0
1645178430000|2022-02-18 10:00:30|619.82|617.62|619.36|617.16|619.82|617.62|619.36|617.16|0
1645178440000|2022-02-18 10:00:40|619.13|616.93|619.82|617.62|619.82|617.62|619.13|616.93|0
1645178450000|2022-02-18 10:00:50|620.05|617.85|620.05|617.85|620.05|617.85|620.05|617.85|0
1645178460000|2022-02-18 10:01:00|619.82|617.62|619.71|617.51|619.94|617.74|619.59|617.39|0
1645178470000|2022-02-18 10:01:10|619.82|617.62|619.59|617.39|619.82|617.62|619.59|617.39|0
1645178480000|2022-02-18 10:01:20|619.71|617.51|619.94|617.74|619.94|617.74|619.59|617.39|0
1645178490000|2022-02-18 10:01:30|620.28|618.08|620.52|618.32|620.75|618.55|620.28|618.08|0
1645178500000|2022-02-18 10:01:40|620.75|618.55|620.75|618.55|620.98|618.78|620.75|618.55|0
1645178510000|2022-02-18 10:01:50|620.98|618.78|620.98|618.78|620.98|618.78|620.98|618.78|0
1645178520000|2022-02-18 10:02:00|621.1|618.9|620.52|618.32|621.1|618.9|620.52|618.32|0
1645178530000|2022-02-18 10:02:10|620.28|618.08|620.64|618.44|620.64|618.44|620.28|618.08|0
1645178540000|2022-02-18 10:02:20|620.75|618.55|620.75|618.55|620.75|618.55|620.52|618.32|0
1645178550000|2022-02-18 10:02:30|620.98|618.78|620.75|618.55|620.98|618.78|620.75|618.55|0
1645178570000|2022-02-18 10:02:50|620.52|618.32|620.28|618.08|620.52|618.32|620.28|618.08|0
1645178580000|2022-02-18 10:03:00|620.17|617.97|620.17|617.97|620.17|617.97|620.17|617.97|0
1645178590000|2022-02-18 10:03:10|620.05|617.85|620.05|617.85|620.28|618.08|620.05|617.85|0
1645178600000|2022-02-18 10:03:20|619.94|617.74|619.59|617.39|619.94|617.74|619.59|617.39|0
1645178610000|2022-02-18 10:03:30|619.48|617.28|619.82|617.62|619.82|617.62|619.48|617.28|0
1645178620000|2022-02-18 10:03:40|619.59|617.39|619.59|617.39|619.59|617.39|619.59|617.39|0
1645178630000|2022-02-18 10:03:50|619.36|617.16|619.48|617.28|619.59|617.39|619.36|617.16|0
1645178640000|2022-02-18 10:04:00|619.59|617.39|620.05|617.85|620.05|617.85|619.59|617.39|0
1645178650000|2022-02-18 10:04:10|619.94|617.74|619.59|617.39|619.94|617.74|619.36|617.16|0
1645178670000|2022-02-18 10:04:30|619.82|617.62|619.82|617.62|619.82|617.62|619.82|617.62|0
1645178690000|2022-02-18 10:04:50|620.05|617.85|620.05|617.85|620.05|617.85|620.05|617.85|0
1645178700000|2022-02-18 10:05:00|620.64|618.44|620.51|618.31|620.64|618.44|620.28|618.08|0
1645178710000|2022-02-18 10:05:10|620.28|618.08|620.64|618.44|620.64|618.44|620.28|618.08|0
1645178720000|2022-02-18 10:05:20|620.75|618.55|620.98|618.78|620.98|618.78|620.51|618.31|0
1645178730000|2022-02-18 10:05:30|621.21|619.01|621.21|619.01|621.21|619.01|621.21|619.01|0
1645178740000|2022-02-18 10:05:40|620.98|618.78|621.33|619.13|621.33|619.13|620.98|618.78|0
1645178750000|2022-02-18 10:05:50|621.21|619.01|621.21|619.01|621.21|619.01|620.98|618.78|0
1645178760000|2022-02-18 10:06:00|621.1|618.9|621.21|619.01|621.21|619.01|621.1|618.9|0
1645178770000|2022-02-18 10:06:10|621.1|618.9|621.1|618.9|621.1|618.9|621.1|618.9|0
1645178780000|2022-02-18 10:06:20|621.21|619.01|620.98|618.78|621.21|619.01|620.98|618.78|0
1645178790000|2022-02-18 10:06:30|621.21|619.01|621.44|619.24|621.44|619.24|621.21|619.01|0
1645178800000|2022-02-18 10:06:40|621.56|619.36|621.67|619.47|621.67|619.47|621.44|619.24|0
1645178810000|2022-02-18 10:06:50|621.9|619.7|621.9|619.7|621.9|619.7|621.9|619.7|0
1645178820000|2022-02-18 10:07:00|622.14|619.94|622.14|619.94|622.14|619.94|622.14|619.94|0
1645178830000|2022-02-18 10:07:10|622.03|619.83|621.9|619.7|622.03|619.83|621.9|619.7|0
1645178840000|2022-02-18 10:07:20|622.14|619.94|622.14|619.94|622.37|620.17|622.14|619.94|0
1645178850000|2022-02-18 10:07:30|621.9|619.7|621.9|619.7|621.9|619.7|621.9|619.7|0
1645178860000|2022-02-18 10:07:40|622.14|619.94|622.37|620.17|622.37|620.17|622.14|619.94|0
1645178870000|2022-02-18 10:07:50|622.83|620.63|623.53|621.33|623.53|621.33|622.83|620.63|0
1645178880000|2022-02-18 10:08:00|623.76|621.56|623.99|621.79|623.99|621.79|623.53|621.33|0
1645178890000|2022-02-18 10:08:10|623.76|621.56|623.99|621.79|623.99|621.79|623.76|621.56|0
1645178900000|2022-02-18 10:08:20|623.76|621.56|623.53|621.33|623.99|621.79|623.53|621.33|0
1645178910000|2022-02-18 10:08:30|623.76|621.56|623.76|621.56|623.76|621.56|623.53|621.33|0
1645178920000|2022-02-18 10:08:40|623.53|621.33|623.06|620.86|623.53|621.33|623.06|620.86|0
1645178930000|2022-02-18 10:08:50|623.3|621.1|623.3|621.1|623.3|621.1|623.3|621.1|0
1645178940000|2022-02-18 10:09:00|623.42|621.22|623.42|621.22|623.53|621.33|623.3|621.1|0
1645178950000|2022-02-18 10:09:10|623.53|621.33|623.53|621.33|623.53|621.33|623.53|621.33|0
1645178960000|2022-02-18 10:09:20|623.3|621.1|623.53|621.33|623.53|621.33|623.3|621.1|0
1645178980000|2022-02-18 10:09:40|623.65|621.45|623.76|621.56|623.76|621.56|623.65|621.45|0
1645178990000|2022-02-18 10:09:50|623.3|621.1|622.83|620.63|623.3|621.1|622.83|620.63|0
1645179010000|2022-02-18 10:10:10|623.06|620.86|623.76|621.56|623.76|621.56|623.06|620.86|0
1645179020000|2022-02-18 10:10:20|623.99|621.79|623.99|621.79|623.99|621.79|623.99|621.79|0
1645179030000|2022-02-18 10:10:30|624.69|622.49|624.22|622.02|624.69|622.49|624.22|622.02|0
1645179040000|2022-02-18 10:10:40|624.34|622.14|623.53|621.33|624.46|622.26|623.53|621.33|0
1645179050000|2022-02-18 10:10:50|623.65|621.45|623.53|621.33|623.65|621.45|623.53|621.33|0
1645179060000|2022-02-18 10:11:00|623.99|621.79|623.76|621.56|624.22|622.02|623.76|621.56|0
1645179070000|2022-02-18 10:11:10|623.99|621.79|624.69|622.49|624.69|622.49|623.99|621.79|0
1645179080000|2022-02-18 10:11:20|624.58|622.38|624.46|622.26|624.69|622.49|624.46|622.26|0
1645179090000|2022-02-18 10:11:30|624.81|622.61|624.81|622.61|624.92|622.72|624.69|622.49|0
1645179100000|2022-02-18 10:11:40|624.92|622.72|625.04|622.84|625.38|623.18|624.92|622.72|0
1645179110000|2022-02-18 10:11:50|624.92|622.72|625.15|622.95|625.15|622.95|624.92|622.72|0
1645179120000|2022-02-18 10:12:00|624.92|622.72|624.22|622.02|624.92|622.72|624.22|622.02|0
1645179130000|2022-02-18 10:12:10|624.46|622.26|624.69|622.49|624.69|622.49|624.46|622.26|0
1645179140000|2022-02-18 10:12:20|624.46|622.26|624.46|622.26|624.69|622.49|624.46|622.26|0
1645179150000|2022-02-18 10:12:30|624.22|622.02|623.88|621.68|624.22|622.02|623.88|621.68|0
1645179160000|2022-02-18 10:12:40|623.99|621.79|624.22|622.02|624.22|622.02|623.99|621.79|0
1645179170000|2022-02-18 10:12:50|624.11|621.91|624.92|622.72|624.92|622.72|624.11|621.91|0
1645179180000|2022-02-18 10:13:00|624.69|622.49|624.46|622.26|624.69|622.49|624.46|622.26|0
1645179190000|2022-02-18 10:13:10|624.69|622.49|625.38|623.18|625.38|623.18|624.69|622.49|0
1645179200000|2022-02-18 10:13:20|625.15|622.95|624.92|622.72|625.15|622.95|624.92|622.72|0
1645179210000|2022-02-18 10:13:30|624.69|622.49|624.92|622.72|624.92|622.72|624.69|622.49|0
1645179220000|2022-02-18 10:13:40|624.69|622.49|624.69|622.49|624.81|622.61|624.69|622.49|0
1645179230000|2022-02-18 10:13:50|624.92|622.72|624.22|622.02|624.92|622.72|624.22|622.02|0
1645179240000|2022-02-18 10:14:00|624.46|622.26|623.53|621.33|624.46|622.26|623.53|621.33|0
1645179250000|2022-02-18 10:14:10|623.99|621.79|623.53|621.33|623.99|621.79|623.53|621.33|0
1645179260000|2022-02-18 10:14:20|623.3|621.1|623.3|621.1|623.53|621.33|623.3|621.1|0
1645179270000|2022-02-18 10:14:30|623.06|620.86|623.29|621.09|623.3|621.1|623.06|620.86|0
1645179280000|2022-02-18 10:14:40|623.42|621.22|623.53|621.33|623.53|621.33|623.42|621.22|0
1645179290000|2022-02-18 10:14:50|623.76|621.56|622.83|620.63|623.76|621.56|622.83|620.63|0
1645179300000|2022-02-18 10:15:00|623.06|620.86|622.83|620.63|623.06|620.86|622.83|620.63|0
1645179310000|2022-02-18 10:15:10|622.72|620.52|623.06|620.86|623.29|621.09|622.72|620.52|0
1645179320000|2022-02-18 10:15:20|622.83|620.63|622.83|620.63|622.95|620.75|622.83|620.63|0
1645179330000|2022-02-18 10:15:30|622.95|620.75|622.6|620.4|622.95|620.75|622.37|620.17|0
1645179340000|2022-02-18 10:15:40|622.83|620.63|622.6|620.4|622.83|620.63|622.6|620.4|0
1645179350000|2022-02-18 10:15:50|622.37|620.17|622.6|620.4|622.6|620.4|622.37|620.17|0
1645179360000|2022-02-18 10:16:00|622.49|620.29|622.37|620.17|622.49|620.29|622.37|620.17|0
1645179370000|2022-02-18 10:16:10|622.14|619.94|621.67|619.47|622.37|620.17|621.67|619.47|0
1645179380000|2022-02-18 10:16:20|621.9|619.7|621.9|619.7|621.9|619.7|621.9|619.7|0
1645179390000|2022-02-18 10:16:30|622.02|619.82|621.44|619.24|622.02|619.82|621.44|619.24|0
1645179400000|2022-02-18 10:16:40|621.67|619.47|622.14|619.94|622.14|619.94|621.67|619.47|0
1645179410000|2022-02-18 10:16:50|622.02|619.82|622.6|620.4|622.6|620.4|621.9|619.7|0
1645179420000|2022-02-18 10:17:00|622.49|620.29|622.14|619.94|622.49|620.29|622.14|619.94|0
1645179430000|2022-02-18 10:17:10|622.6|620.4|622.6|620.4|622.72|620.52|622.6|620.4|0
1645179440000|2022-02-18 10:17:20|622.37|620.17|622.26|620.06|622.37|620.17|622.26|620.06|0
1645179450000|2022-02-18 10:17:30|622.6|620.4|622.6|620.4|622.6|620.4|622.37|620.17|0
1645179460000|2022-02-18 10:17:40|622.37|620.17|622.37|620.17|622.37|620.17|622.37|620.17|0
1645179470000|2022-02-18 10:17:50|621.9|619.7|622.14|619.94|622.26|620.06|621.9|619.7|0
1645179480000|2022-02-18 10:18:00|621.9|619.7|621.67|619.47|621.9|619.7|621.67|619.47|0
1645179500000|2022-02-18 10:18:20|621.9|619.7|621.67|619.47|621.9|619.7|621.67|619.47|0
1645179510000|2022-02-18 10:18:30|621.9|619.7|621.44|619.24|621.9|619.7|621.44|619.24|0
1645179520000|2022-02-18 10:18:40|621.67|619.47|621.67|619.47|621.67|619.47|621.56|619.36|0
1645179530000|2022-02-18 10:18:50|621.56|619.36|621.21|619.01|621.56|619.36|621.21|619.01|0
1645179540000|2022-02-18 10:19:00|620.74|618.54|620.98|618.78|620.98|618.78|620.74|618.54|0
1645179550000|2022-02-18 10:19:10|621.21|619.01|620.98|618.78|621.21|619.01|620.74|618.54|0
1645179560000|2022-02-18 10:19:20|621.33|619.13|621.1|618.9|621.33|619.13|620.98|618.78|0
1645179570000|2022-02-18 10:19:30|620.98|618.78|621.67|619.47|621.67|619.47|620.98|618.78|0
1645179580000|2022-02-18 10:19:40|621.44|619.24|621.44|619.24|621.67|619.47|621.44|619.24|0
1645179590000|2022-02-18 10:19:50|621.67|619.47|621.67|619.47|621.67|619.47|621.67|619.47|0
1645179600000|2022-02-18 10:20:00|621.21|619.01|621.21|619.01|621.21|619.01|621.21|619.01|0
1645179610000|2022-02-18 10:20:10|620.98|618.78|620.74|618.54|621.1|618.9|620.74|618.54|0
1645179620000|2022-02-18 10:20:20|620.98|618.78|620.74|618.54|620.98|618.78|620.74|618.54|0
1645179630000|2022-02-18 10:20:30|620.51|618.31|620.74|618.54|620.74|618.54|620.51|618.31|0
1645179640000|2022-02-18 10:20:40|620.98|618.78|620.98|618.78|620.98|618.78|620.98|618.78|0
1645179650000|2022-02-18 10:20:50|620.74|618.54|621.21|619.01|621.21|619.01|620.74|618.54|0
1645179660000|2022-02-18 10:21:00|621.44|619.24|621.44|619.24|621.56|619.36|621.44|619.24|0
1645179670000|2022-02-18 10:21:10|621.1|618.9|621.21|619.01|621.21|619.01|621.1|618.9|0
1645179680000|2022-02-18 10:21:20|620.86|618.66|620.98|618.78|621.21|619.01|620.86|618.66|0
1645179690000|2022-02-18 10:21:30|620.74|618.54|620.98|618.78|620.98|618.78|620.74|618.54|0
1645179700000|2022-02-18 10:21:40|620.74|618.54|620.74|618.54|620.74|618.54|620.74|618.54|0
1645179710000|2022-02-18 10:21:50|620.98|618.78|620.74|618.54|620.98|618.78|620.74|618.54|0
1645179750000|2022-02-18 10:22:30|620.86|618.66|620.86|618.66|620.98|618.78|620.86|618.66|0
1645179760000|2022-02-18 10:22:40|620.98|618.78|620.74|618.54|620.98|618.78|620.74|618.54|0
1645179770000|2022-02-18 10:22:50|620.86|618.66|621.21|619.01|621.21|619.01|620.86|618.66|0
1645179780000|2022-02-18 10:23:00|621.1|618.9|621.21|619.01|621.21|619.01|621.1|618.9|0
1645179790000|2022-02-18 10:23:10|621.44|619.24|621.21|619.01|621.44|619.24|621.21|619.01|0
1645179800000|2022-02-18 10:23:20|621.33|619.13|621.21|619.01|621.33|619.13|621.21|619.01|0
1645179810000|2022-02-18 10:23:30|621.44|619.24|621.33|619.13|621.44|619.24|621.33|619.13|0
1645179820000|2022-02-18 10:23:40|621.44|619.24|621.21|619.01|621.44|619.24|621.21|619.01|0
1645179830000|2022-02-18 10:23:50|621.1|618.9|621.1|618.9|621.1|618.9|621.1|618.9|0
1645179840000|2022-02-18 10:24:00|621.21|619.01|620.98|618.78|621.33|619.13|620.98|618.78|0
1645179850000|2022-02-18 10:24:10|621.21|619.01|621.21|619.01|621.33|619.13|621.21|619.01|0
1645179860000|2022-02-18 10:24:20|620.98|618.78|621.21|619.01|621.21|619.01|620.98|618.78|0
1645179870000|2022-02-18 10:24:30|621.44|619.24|621.21|619.01|621.44|619.24|621.21|619.01|0
1645179880000|2022-02-18 10:24:40|620.98|618.78|621.44|619.24|621.44|619.24|620.98|618.78|0
1645179890000|2022-02-18 10:24:50|621.67|619.47|621.56|619.36|621.67|619.47|621.44|619.24|0
1645179900000|2022-02-18 10:25:00|621.44|619.24|621.67|619.47|621.67|619.47|621.44|619.24|0
1645179910000|2022-02-18 10:25:10|621.44|619.24|621.44|619.24|621.67|619.47|621.44|619.24|0
1645179920000|2022-02-18 10:25:20|621.21|619.01|621.21|619.01|621.21|619.01|621.21|619.01|0
1645179930000|2022-02-18 10:25:30|620.98|618.78|621.1|618.9|621.1|618.9|620.98|618.78|0
1645179940000|2022-02-18 10:25:40|620.98|618.78|620.51|618.31|620.98|618.78|620.28|618.08|0
1645179950000|2022-02-18 10:25:50|621.21|619.01|621.21|619.01|621.44|619.24|620.98|618.78|0
1645179960000|2022-02-18 10:26:00|621.33|619.13|621.44|619.24|621.67|619.47|621.21|619.01|0
1645179970000|2022-02-18 10:26:10|621.67|619.47|621.67|619.47|621.67|619.47|621.67|619.47|0
1645179980000|2022-02-18 10:26:20|621.56|619.36|620.97|618.77|621.56|619.36|620.97|618.77|0
1645179990000|2022-02-18 10:26:30|620.74|618.54|620.74|618.54|620.74|618.54|620.63|618.43|0
1645180000000|2022-02-18 10:26:40|620.28|618.08|620.51|618.31|620.51|618.31|620.28|618.08|0
1645180020000|2022-02-18 10:27:00|620.4|618.2|620.28|618.08|620.4|618.2|620.28|618.08|0
1645180040000|2022-02-18 10:27:20|620.17|617.97|620.05|617.85|620.28|618.08|620.05|617.85|0
1645180050000|2022-02-18 10:27:30|620.17|617.97|620.28|618.08|620.28|618.08|620.05|617.85|0
1645180060000|2022-02-18 10:27:40|620.51|618.31|620.63|618.43|620.63|618.43|620.51|618.31|0
1645180070000|2022-02-18 10:27:50|620.74|618.54|620.97|618.77|620.97|618.77|620.74|618.54|0
1645180080000|2022-02-18 10:28:00|620.86|618.66|620.74|618.54|620.86|618.66|620.63|618.43|0
1645180090000|2022-02-18 10:28:10|620.63|618.43|620.86|618.66|620.86|618.66|620.63|618.43|0
1645180100000|2022-02-18 10:28:20|620.63|618.43|620.51|618.31|620.63|618.43|620.51|618.31|0
1645180110000|2022-02-18 10:28:30|620.4|618.2|620.28|618.08|620.4|618.2|620.28|618.08|0
1645180120000|2022-02-18 10:28:40|620.05|617.85|620.05|617.85|620.05|617.85|620.05|617.85|0
1645180130000|2022-02-18 10:28:50|620.51|618.31|620.74|618.54|620.74|618.54|620.51|618.31|0
1645180140000|2022-02-18 10:29:00|621.21|619.01|621.21|619.01|621.21|619.01|621.21|619.01|0
1645180150000|2022-02-18 10:29:10|621.33|619.13|621.33|619.13|621.33|619.13|621.33|619.13|0
1645180160000|2022-02-18 10:29:20|621.1|618.9|621.21|619.01|621.21|619.01|621.1|618.9|0
1645180170000|2022-02-18 10:29:30|621.33|619.13|621.44|619.24|621.44|619.24|621.33|619.13|0
1645180180000|2022-02-18 10:29:40|621.21|619.01|621.44|619.24|621.44|619.24|621.21|619.01|0
1645180190000|2022-02-18 10:29:50|621.21|619.01|621.21|619.01|621.21|619.01|621.21|619.01|0
1645180200000|2022-02-18 10:30:00|620.97|618.77|621.33|619.13|621.33|619.13|620.97|618.77|0
1645180210000|2022-02-18 10:30:10|621.21|619.01|621.21|619.01|621.21|619.01|621.21|619.01|0
1645180220000|2022-02-18 10:30:20|621.09|618.89|621.21|619.01|621.21|619.01|621.09|618.89|0
1645180230000|2022-02-18 10:30:30|621.44|619.24|621.67|619.47|621.67|619.47|621.44|619.24|0
1645180240000|2022-02-18 10:30:40|621.44|619.24|621.44|619.24|621.44|619.24|621.44|619.24|0
1645180250000|2022-02-18 10:30:50|621.56|619.36|621.56|619.36|621.56|619.36|621.56|619.36|0
1645180260000|2022-02-18 10:31:00|621.44|619.24|621.9|619.7|621.9|619.7|621.44|619.24|0
1645180270000|2022-02-18 10:31:10|622.13|619.93|622.13|619.93|622.36|620.16|622.13|619.93|0
1645180280000|2022-02-18 10:31:20|622.02|619.82|622.36|620.16|622.36|620.16|622.02|619.82|0
1645180290000|2022-02-18 10:31:30|622.25|620.05|622.25|620.05|622.25|620.05|622.25|620.05|0
1645180300000|2022-02-18 10:31:40|622.13|619.93|621.9|619.7|622.13|619.93|621.9|619.7|0
1645180310000|2022-02-18 10:31:50|622.13|619.93|621.9|619.7|622.13|619.93|621.79|619.59|0
1645180320000|2022-02-18 10:32:00|622.13|619.93|621.9|619.7|622.13|619.93|621.9|619.7|0
1645180330000|2022-02-18 10:32:10|622.02|619.82|621.9|619.7|622.13|619.93|621.9|619.7|0
1645180340000|2022-02-18 10:32:20|622.02|619.82|622.02|619.82|622.02|619.82|621.9|619.7|0
1645180350000|2022-02-18 10:32:30|622.13|619.93|622.13|619.93|622.13|619.93|622.02|619.82|0
1645180370000|2022-02-18 10:32:50|622.25|620.05|622.36|620.16|622.36|620.16|622.13|619.93|0
1645180380000|2022-02-18 10:33:00|622.13|619.93|622.25|620.05|622.25|620.05|622.13|619.93|0
1645180390000|2022-02-18 10:33:10|622.13|619.93|622.36|620.16|622.36|620.16|622.13|619.93|0
1645180400000|2022-02-18 10:33:20|622.6|620.4|622.83|620.63|622.83|620.63|622.6|620.4|0
1645180410000|2022-02-18 10:33:30|622.6|620.4|622.13|619.93|622.6|620.4|622.13|619.93|0
1645180430000|2022-02-18 10:33:50|622.36|620.16|622.13|619.93|622.36|620.16|622.13|619.93|0
1645180440000|2022-02-18 10:34:00|621.9|619.7|622.13|619.93|622.13|619.93|621.9|619.7|0
1645180450000|2022-02-18 10:34:10|622.25|620.05|622.13|619.93|622.25|620.05|622.02|619.82|0
1645180460000|2022-02-18 10:34:20|622.25|620.05|622.13|619.93|622.25|620.05|622.13|619.93|0
1645180470000|2022-02-18 10:34:30|622.36|620.16|622.13|619.93|622.36|620.16|622.13|619.93|0
1645180490000|2022-02-18 10:34:50|621.9|619.7|621.9|619.7|622.13|619.93|621.9|619.7|0
1645180500000|2022-02-18 10:35:00|622.13|619.93|622.13|619.93|622.13|619.93|622.13|619.93|0
1645180510000|2022-02-18 10:35:10|622.48|620.28|622.36|620.16|622.48|620.28|622.36|620.16|0
1645180520000|2022-02-18 10:35:20|622.6|620.4|622.6|620.4|622.6|620.4|622.6|620.4|0
1645180550000|2022-02-18 10:35:50|622.48|620.28|622.36|620.16|622.48|620.28|622.36|620.16|0
1645180560000|2022-02-18 10:36:00|622.13|619.93|621.9|619.7|622.13|619.93|621.9|619.7|0
1645180570000|2022-02-18 10:36:10|622.13|619.93|622.36|620.16|622.36|620.16|622.13|619.93|0
1645180580000|2022-02-18 10:36:20|622.6|620.4|622.83|620.63|622.83|620.63|622.48|620.28|0
1645180590000|2022-02-18 10:36:30|622.95|620.75|622.83|620.63|622.95|620.75|622.83|620.63|0
1645180600000|2022-02-18 10:36:40|623.29|621.09|623.29|621.09|623.29|621.09|623.29|621.09|0
1645180610000|2022-02-18 10:36:50|623.06|620.86|623.06|620.86|623.06|620.86|623.06|620.86|0
1645180620000|2022-02-18 10:37:00|622.83|620.63|622.6|620.4|622.83|620.63|622.6|620.4|0
1645180630000|2022-02-18 10:37:10|622.48|620.28|622.36|620.16|622.48|620.28|622.36|620.16|0
1645180640000|2022-02-18 10:37:20|622.25|620.05|622.36|620.16|622.36|620.16|622.25|620.05|0
1645180650000|2022-02-18 10:37:30|622.13|619.93|622.13|619.93|622.13|619.93|622.13|619.93|0
1645180660000|2022-02-18 10:37:40|621.9|619.7|622.13|619.93|622.13|619.93|621.9|619.7|0
1645180670000|2022-02-18 10:37:50|622.36|620.16|622.6|620.4|622.6|620.4|622.36|620.16|0
1645180680000|2022-02-18 10:38:00|622.13|619.93|622.13|619.93|622.36|620.16|622.13|619.93|0
1645180690000|2022-02-18 10:38:10|621.9|619.7|621.67|619.47|621.9|619.7|621.67|619.47|0
1645180720000|2022-02-18 10:38:40|621.79|619.59|621.9|619.7|621.9|619.7|621.79|619.59|0
1645180730000|2022-02-18 10:38:50|621.67|619.47|621.67|619.47|621.67|619.47|621.67|619.47|0
1645180740000|2022-02-18 10:39:00|621.56|619.36|621.44|619.24|621.67|619.47|621.44|619.24|0
1645180750000|2022-02-18 10:39:10|621.67|619.47|621.44|619.24|621.67|619.47|621.44|619.24|0
1645180770000|2022-02-18 10:39:30|621.2|619|621.2|619|621.33|619.13|621.2|619|0
1645180780000|2022-02-18 10:39:40|620.97|618.77|620.05|617.85|620.97|618.77|620.05|617.85|0
1645180790000|2022-02-18 10:39:50|620.28|618.08|620.28|618.08|620.51|618.31|620.28|618.08|0
1645180800000|2022-02-18 10:40:00|620.51|618.31|621.44|619.24|621.44|619.24|620.51|618.31|0
1645180810000|2022-02-18 10:40:10|621.2|619|620.97|618.77|621.2|619|620.97|618.77|0
1645180820000|2022-02-18 10:40:20|621.2|619|621.2|619|621.2|619|621.2|619|0
1645180830000|2022-02-18 10:40:30|621.33|619.13|621.2|619|621.33|619.13|621.2|619|0
1645180840000|2022-02-18 10:40:40|621.33|619.13|621.2|619|621.33|619.13|621.2|619|0
1645180850000|2022-02-18 10:40:50|621.32|619.12|621.32|619.12|621.32|619.12|621.32|619.12|0
1645180860000|2022-02-18 10:41:00|621.2|619|621.44|619.24|621.44|619.24|621.2|619|0
1645180880000|2022-02-18 10:41:20|621.67|619.47|621.67|619.47|621.67|619.47|621.67|619.47|0
1645180890000|2022-02-18 10:41:30|621.56|619.36|621.44|619.24|621.56|619.36|621.44|619.24|0
1645180900000|2022-02-18 10:41:40|621.2|619|621.67|619.47|621.67|619.47|621.2|619|0
1645180910000|2022-02-18 10:41:50|621.44|619.24|621.44|619.24|621.67|619.47|621.44|619.24|0
1645180920000|2022-02-18 10:42:00|621.56|619.36|621.2|619|621.56|619.36|621.2|619|0
1645180930000|2022-02-18 10:42:10|621.09|618.89|621.09|618.89|621.09|618.89|621.09|618.89|0
1645180940000|2022-02-18 10:42:20|620.97|618.77|621.2|619|621.2|619|620.97|618.77|0
1645180950000|2022-02-18 10:42:30|621.44|619.24|621.2|619|621.44|619.24|621.2|619|0
1645180970000|2022-02-18 10:42:50|621.32|619.12|621.09|618.89|621.32|619.12|621.09|618.89|0
1645180980000|2022-02-18 10:43:00|620.97|618.77|621.2|619|621.2|619|620.97|618.77|0
1645180990000|2022-02-18 10:43:10|621.44|619.24|621.44|619.24|621.44|619.24|621.44|619.24|0
1645181000000|2022-02-18 10:43:20|621.2|619|621.2|619|621.2|619|621.2|619|0
1645181010000|2022-02-18 10:43:30|621.09|618.89|620.97|618.77|621.2|619|620.97|618.77|0
1645181020000|2022-02-18 10:43:40|621.09|618.89|620.97|618.77|621.09|618.89|620.97|618.77|0
1645181030000|2022-02-18 10:43:50|621.2|619|621.44|619.24|621.44|619.24|621.2|619|0
1645181040000|2022-02-18 10:44:00|621.2|619|621.2|619|621.2|619|621.2|619|0
1645181050000|2022-02-18 10:44:10|620.97|618.77|620.97|618.77|620.97|618.77|620.97|618.77|0
1645181060000|2022-02-18 10:44:20|620.51|618.31|620.86|618.66|620.86|618.66|620.51|618.31|0
1645181070000|2022-02-18 10:44:30|620.97|618.77|620.97|618.77|620.97|618.77|620.97|618.77|0
1645181080000|2022-02-18 10:44:40|621.2|619|620.97|618.77|621.2|619|620.97|618.77|0
1645181090000|2022-02-18 10:44:50|621.09|618.89|621.32|619.12|621.32|619.12|620.97|618.77|0
1645181100000|2022-02-18 10:45:00|621.09|618.89|620.97|618.77|621.2|619|620.97|618.77|0
1645181120000|2022-02-18 10:45:20|621.44|619.24|621.2|619|621.44|619.24|621.2|619|0
1645181130000|2022-02-18 10:45:30|620.97|618.77|621.44|619.24|621.44|619.24|620.97|618.77|0
1645181140000|2022-02-18 10:45:40|621.32|619.12|621.44|619.24|621.44|619.24|621.2|619|0
1645181150000|2022-02-18 10:45:50|621.67|619.47|620.97|618.77|621.67|619.47|620.97|618.77|0
1645181160000|2022-02-18 10:46:00|621.2|619|621.2|619|621.44|619.24|621.2|619|0
1645181170000|2022-02-18 10:46:10|621.44|619.24|621.67|619.47|621.67|619.47|621.44|619.24|0
1645181200000|2022-02-18 10:46:40|621.9|619.7|621.9|619.7|621.9|619.7|621.9|619.7|0
1645181210000|2022-02-18 10:46:50|621.67|619.47|621.9|619.7|621.9|619.7|621.67|619.47|0
1645181220000|2022-02-18 10:47:00|621.67|619.47|621.9|619.7|621.9|619.7|621.67|619.47|0
1645181230000|2022-02-18 10:47:10|621.67|619.47|621.67|619.47|621.9|619.7|621.67|619.47|0
1645181240000|2022-02-18 10:47:20|621.44|619.24|621.44|619.24|621.44|619.24|621.44|619.24|0
1645181250000|2022-02-18 10:47:30|621.2|619|621.2|619|621.2|619|620.74|618.54|0
1645181260000|2022-02-18 10:47:40|621.32|619.12|621.44|619.24|621.44|619.24|621.2|619|0
1645181270000|2022-02-18 10:47:50|621.2|619|621.44|619.24|621.44|619.24|621.2|619|0
1645181280000|2022-02-18 10:48:00|621.67|619.47|621.44|619.24|621.67|619.47|621.44|619.24|0
1645181290000|2022-02-18 10:48:10|621.2|619|620.63|618.43|621.2|619|620.63|618.43|0
1645181300000|2022-02-18 10:48:20|620.74|618.54|620.51|618.31|620.74|618.54|620.51|618.31|0
1645181310000|2022-02-18 10:48:30|620.63|618.43|620.86|618.66|620.86|618.66|620.63|618.43|0
1645181320000|2022-02-18 10:48:40|620.74|618.54|620.74|618.54|620.74|618.54|620.74|618.54|0
1645181330000|2022-02-18 10:48:50|620.97|618.77|620.97|618.77|620.97|618.77|620.97|618.77|0
1645181340000|2022-02-18 10:49:00|621.2|619|620.97|618.77|621.2|619|620.97|618.77|0
1645181350000|2022-02-18 10:49:10|620.74|618.54|620.74|618.54|620.97|618.77|620.74|618.54|0
1645181360000|2022-02-18 10:49:20|620.51|618.31|620.51|618.31|620.51|618.31|620.28|618.08|0
1645181370000|2022-02-18 10:49:30|620.28|618.08|620.28|618.08|620.28|618.08|620.28|618.08|0
1645181380000|2022-02-18 10:49:40|620.51|618.31|620.51|618.31|620.74|618.54|620.51|618.31|0
1645181390000|2022-02-18 10:49:50|620.74|618.54|620.74|618.54|620.74|618.54|620.74|618.54|0
1645181400000|2022-02-18 10:50:00|621.43|619.23|623.29|621.09|623.29|621.09|621.43|619.23|0
1645181410000|2022-02-18 10:50:10|622.59|620.39|622.59|620.39|622.59|620.39|622.36|620.16|0
1645181420000|2022-02-18 10:50:20|622.36|620.16|622.13|619.93|622.36|620.16|622.13|619.93|0
1645181430000|2022-02-18 10:50:30|622.25|620.05|623.06|620.86|623.06|620.86|622.25|620.05|0
1645181440000|2022-02-18 10:50:40|622.83|620.63|623.06|620.86|623.06|620.86|622.71|620.51|0
1645181450000|2022-02-18 10:50:50|623.29|621.09|623.18|620.98|623.52|621.32|623.18|620.98|0
1645181460000|2022-02-18 10:51:00|623.06|620.86|622.83|620.63|623.06|620.86|622.83|620.63|0
1645181470000|2022-02-18 10:51:10|623.06|620.86|623.29|621.09|623.29|621.09|622.83|620.63|0
1645181480000|2022-02-18 10:51:20|623.52|621.32|623.29|621.09|623.52|621.32|623.29|621.09|0
1645181490000|2022-02-18 10:51:30|623.41|621.21|623.75|621.55|623.75|621.55|623.41|621.21|0
1645181500000|2022-02-18 10:51:40|623.99|621.79|623.75|621.55|623.99|621.79|623.75|621.55|0
1645181510000|2022-02-18 10:51:50|623.99|621.79|623.99|621.79|623.99|621.79|623.87|621.67|0
1645181520000|2022-02-18 10:52:00|623.75|621.55|623.52|621.32|623.75|621.55|623.52|621.32|0
1645181530000|2022-02-18 10:52:10|623.29|621.09|623.41|621.21|623.41|621.21|623.29|621.09|0
1645181540000|2022-02-18 10:52:20|623.52|621.32|623.75|621.55|623.75|621.55|623.52|621.32|0
1645181550000|2022-02-18 10:52:30|624.22|622.02|624.22|622.02|624.22|622.02|624.22|622.02|0
1645181560000|2022-02-18 10:52:40|623.99|621.79|623.99|621.79|623.99|621.79|623.87|621.67|0
1645181570000|2022-02-18 10:52:50|623.87|621.67|623.87|621.67|623.99|621.79|623.87|621.67|0
1645181580000|2022-02-18 10:53:00|623.06|620.86|623.29|621.09|623.29|621.09|623.06|620.86|0
1645181590000|2022-02-18 10:53:10|623.52|621.32|623.41|621.21|623.52|621.32|623.29|621.09|0
1645181600000|2022-02-18 10:53:20|623.29|621.09|623.18|620.98|623.29|621.09|623.06|620.86|0
1645181610000|2022-02-18 10:53:30|623.06|620.86|622.83|620.63|623.06|620.86|622.83|620.63|0
1645181620000|2022-02-18 10:53:40|623.06|620.86|623.06|620.86|623.06|620.86|622.95|620.75|0
1645181630000|2022-02-18 10:53:50|622.83|620.63|622.83|620.63|622.83|620.63|622.83|620.63|0
1645181640000|2022-02-18 10:54:00|622.71|620.51|622.83|620.63|622.83|620.63|622.59|620.39|0
1645181650000|2022-02-18 10:54:10|623.29|621.09|623.06|620.86|623.29|621.09|623.06|620.86|0
1645181660000|2022-02-18 10:54:20|623.29|621.09|623.06|620.86|623.29|621.09|623.06|620.86|0
1645181670000|2022-02-18 10:54:30|623.18|620.98|622.59|620.39|623.18|620.98|622.59|620.39|0
1645181680000|2022-02-18 10:54:40|622.83|620.63|622.95|620.75|622.95|620.75|622.83|620.63|0
1645181690000|2022-02-18 10:54:50|623.06|620.86|622.36|620.16|623.06|620.86|622.36|620.16|0
1645181700000|2022-02-18 10:55:00|622.59|620.39|622.25|620.05|622.59|620.39|622.02|619.82|0
1645181710000|2022-02-18 10:55:10|622.36|620.16|622.13|619.93|622.36|620.16|622.13|619.93|0
1645181720000|2022-02-18 10:55:20|621.9|619.7|621.9|619.7|622.13|619.93|621.9|619.7|0
1645181730000|2022-02-18 10:55:30|622.13|619.93|621.9|619.7|622.13|619.93|621.67|619.47|0
1645181740000|2022-02-18 10:55:40|621.67|619.47|621.79|619.59|621.79|619.59|621.67|619.47|0
1645181750000|2022-02-18 10:55:50|621.55|619.35|621.2|619|621.55|619.35|621.2|619|0
1645181760000|2022-02-18 10:56:00|621.43|619.23|621.67|619.47|621.67|619.47|621.2|619|0
1645181770000|2022-02-18 10:56:10|621.9|619.7|621.67|619.47|621.9|619.7|621.67|619.47|0
1645181780000|2022-02-18 10:56:20|621.9|619.7|622.13|619.93|622.13|619.93|621.9|619.7|0
1645181790000|2022-02-18 10:56:30|622.02|619.82|621.9|619.7|622.02|619.82|621.9|619.7|0
1645181800000|2022-02-18 10:56:40|621.67|619.47|621.67|619.47|621.67|619.47|621.67|619.47|0
1645181810000|2022-02-18 10:56:50|621.9|619.7|621.9|619.7|622.13|619.93|621.9|619.7|0
1645181820000|2022-02-18 10:57:00|622.13|619.93|621.9|619.7|622.13|619.93|621.9|619.7|0
1645181830000|2022-02-18 10:57:10|622.13|619.93|622.13|619.93|622.13|619.93|622.13|619.93|0
1645181850000|2022-02-18 10:57:30|622.36|620.16|622.36|620.16|622.36|620.16|622.36|620.16|0
1645181860000|2022-02-18 10:57:40|622.59|620.39|623.06|620.86|623.06|620.86|622.59|620.39|0
1645181870000|2022-02-18 10:57:50|622.82|620.62|622.82|620.62|622.82|620.62|622.82|620.62|0
1645181880000|2022-02-18 10:58:00|623.06|620.86|623.29|621.09|623.29|621.09|623.06|620.86|0
1645181890000|2022-02-18 10:58:10|623.41|621.21|623.75|621.55|623.75|621.55|623.41|621.21|0
1645181900000|2022-02-18 10:58:20|623.52|621.32|623.52|621.32|623.52|621.32|623.52|621.32|0
1645181920000|2022-02-18 10:58:40|623.98|621.78|623.98|621.78|623.98|621.78|623.87|621.67|0
1645181930000|2022-02-18 10:58:50|623.75|621.55|623.98|621.78|623.98|621.78|623.75|621.55|0
1645181950000|2022-02-18 10:59:10|623.75|621.55|623.75|621.55|623.75|621.55|623.75|621.55|0
1645181960000|2022-02-18 10:59:20|623.52|621.32|623.98|621.78|623.98|621.78|623.52|621.32|0
1645181970000|2022-02-18 10:59:30|624.22|622.02|624.22|622.02|624.22|622.02|623.98|621.78|0
1645181980000|2022-02-18 10:59:40|624.45|622.25|624.45|622.25|624.45|622.25|624.34|622.14|0
1645181990000|2022-02-18 10:59:50|623.98|621.78|623.75|621.55|623.98|621.78|623.75|621.55|0
1645182000000|2022-02-18 11:00:00|623.87|621.67|623.29|621.09|623.87|621.67|623.29|621.09|0
1645182010000|2022-02-18 11:00:10|623.52|621.32|624.1|621.9|624.1|621.9|623.52|621.32|0
1645182020000|2022-02-18 11:00:20|624.45|622.25|624.68|622.48|624.68|622.48|624.45|622.25|0
1645182030000|2022-02-18 11:00:30|624.45|622.25|624.22|622.02|624.45|622.25|624.22|622.02|0
1645182040000|2022-02-18 11:00:40|623.75|621.55|623.52|621.32|623.75|621.55|623.52|621.32|0
1645182050000|2022-02-18 11:00:50|623.75|621.55|623.98|621.78|624.22|622.02|623.75|621.55|0
1645182060000|2022-02-18 11:01:00|624.22|622.02|624.22|622.02|624.45|622.25|624.22|622.02|0
1645182070000|2022-02-18 11:01:10|624.45|622.25|624.45|622.25|624.57|622.37|624.45|622.25|0
1645182080000|2022-02-18 11:01:20|624.57|622.37|624.57|622.37|624.57|622.37|624.45|622.25|0
1645182090000|2022-02-18 11:01:30|624.45|622.25|624.45|622.25|624.45|622.25|624.45|622.25|0
1645182100000|2022-02-18 11:01:40|624.68|622.48|624.91|622.71|624.91|622.71|624.68|622.48|0
1645182110000|2022-02-18 11:01:50|624.68|622.48|624.91|622.71|624.91|622.71|624.68|622.48|0
1645182130000|2022-02-18 11:02:10|624.8|622.6|624.68|622.48|624.8|622.6|624.68|622.48|0
1645182140000|2022-02-18 11:02:20|624.45|622.25|624.45|622.25|624.45|622.25|624.22|622.02|0
1645182150000|2022-02-18 11:02:30|624.22|622.02|624.68|622.48|624.68|622.48|624.22|622.02|0
1645182160000|2022-02-18 11:02:40|624.91|622.71|624.91|622.71|624.91|622.71|624.68|622.48|0
1645182170000|2022-02-18 11:02:50|624.68|622.48|624.68|622.48|624.68|622.48|624.68|622.48|0
1645182180000|2022-02-18 11:03:00|624.91|622.71|624.8|622.6|624.91|622.71|624.68|622.48|0
1645182190000|2022-02-18 11:03:10|624.91|622.71|624.91|622.71|624.91|622.71|624.91|622.71|0
1645182200000|2022-02-18 11:03:20|625.14|622.94|625.14|622.94|625.38|623.18|625.14|622.94|0
1645182210000|2022-02-18 11:03:30|624.91|622.71|624.91|622.71|625.14|622.94|624.91|622.71|0
1645182220000|2022-02-18 11:03:40|624.8|622.6|624.68|622.48|624.91|622.71|624.68|622.48|0
1645182230000|2022-02-18 11:03:50|624.45|622.25|624.68|622.48|624.68|622.48|624.45|622.25|0
1645182240000|2022-02-18 11:04:00|624.45|622.25|624.1|621.9|624.45|622.25|623.75|621.55|0
1645182250000|2022-02-18 11:04:10|624.22|622.02|623.98|621.78|624.22|622.02|623.98|621.78|0
1645182260000|2022-02-18 11:04:20|624.22|622.02|623.98|621.78|624.22|622.02|623.98|621.78|0
1645182270000|2022-02-18 11:04:30|624.22|622.02|624.22|622.02|624.22|622.02|624.22|622.02|0
1645182280000|2022-02-18 11:04:40|624.45|622.25|624.45|622.25|624.45|622.25|624.45|622.25|0
1645182290000|2022-02-18 11:04:50|624.68|622.48|624.45|622.25|624.68|622.48|624.45|622.25|0
1645182310000|2022-02-18 11:05:10|624.57|622.37|624.68|622.48|624.68|622.48|624.57|622.37|0
1645182320000|2022-02-18 11:05:20|624.8|622.6|624.34|622.14|624.8|622.6|624.34|622.14|0
1645182330000|2022-02-18 11:05:30|624.22|622.02|623.64|621.44|624.22|622.02|623.52|621.32|0
1645182340000|2022-02-18 11:05:40|623.41|621.21|623.52|621.32|623.52|621.32|623.41|621.21|0
1645182360000|2022-02-18 11:06:00|623.64|621.44|623.64|621.44|623.64|621.44|623.64|621.44|0
1645182370000|2022-02-18 11:06:10|623.52|621.32|623.52|621.32|623.52|621.32|623.52|621.32|0
1645182380000|2022-02-18 11:06:20|623.06|620.86|623.06|620.86|623.06|620.86|623.06|620.86|0
1645182390000|2022-02-18 11:06:30|623.29|621.09|623.29|621.09|623.29|621.09|623.29|621.09|0
1645182410000|2022-02-18 11:06:50|623.52|621.32|623.41|621.21|623.52|621.32|623.29|621.09|0
1645182420000|2022-02-18 11:07:00|623.29|621.09|623.29|621.09|623.52|621.32|623.29|621.09|0
1645182440000|2022-02-18 11:07:20|623.06|620.86|622.82|620.62|623.06|620.86|622.82|620.62|0
1645182450000|2022-02-18 11:07:30|623.06|620.86|622.82|620.62|623.06|620.86|622.82|620.62|0
1645182460000|2022-02-18 11:07:40|623.05|620.85|622.59|620.39|623.05|620.85|622.59|620.39|0
1645182470000|2022-02-18 11:07:50|622.36|620.16|622.36|620.16|622.36|620.16|622.36|620.16|0
1645182480000|2022-02-18 11:08:00|622.59|620.39|622.59|620.39|622.59|620.39|622.59|620.39|0
1645182490000|2022-02-18 11:08:10|622.82|620.62|622.94|620.74|623.05|620.85|622.59|620.39|0
1645182500000|2022-02-18 11:08:20|622.82|620.62|622.82|620.62|622.82|620.62|622.82|620.62|0
1645182510000|2022-02-18 11:08:30|622.36|620.16|622.36|620.16|622.36|620.16|622.36|620.16|0
1645182520000|2022-02-18 11:08:40|622.59|620.39|622.82|620.62|622.82|620.62|622.59|620.39|0
1645182530000|2022-02-18 11:08:50|622.59|620.39|622.59|620.39|622.59|620.39|622.59|620.39|0
1645182540000|2022-02-18 11:09:00|622.48|620.28|622.36|620.16|622.48|620.28|622.36|620.16|0
1645182550000|2022-02-18 11:09:10|622.59|620.39|622.82|620.62|622.82|620.62|622.59|620.39|0
1645182560000|2022-02-18 11:09:20|622.59|620.39|622.36|620.16|622.59|620.39|622.36|620.16|0
1645182570000|2022-02-18 11:09:30|622.59|620.39|622.36|620.16|622.59|620.39|622.25|620.05|0
1645182590000|2022-02-18 11:09:50|622.48|620.28|622.48|620.28|622.48|620.28|622.13|619.93|0
1645182600000|2022-02-18 11:10:00|622.36|620.16|622.36|620.16|622.36|620.16|622.36|620.16|0
1645182620000|2022-02-18 11:10:20|622.59|620.39|622.59|620.39|622.59|620.39|622.59|620.39|0
1645182630000|2022-02-18 11:10:30|622.36|620.16|622.36|620.16|622.36|620.16|622.36|620.16|0
1645182640000|2022-02-18 11:10:40|622.59|620.39|622.59|620.39|622.59|620.39|622.59|620.39|0
1645182650000|2022-02-18 11:10:50|622.48|620.28|621.9|619.7|622.48|620.28|621.9|619.7|0
1645182660000|2022-02-18 11:11:00|622.13|619.93|622.13|619.93|622.13|619.93|622.13|619.93|0
1645182670000|2022-02-18 11:11:10|622.25|620.05|622.36|620.16|622.36|620.16|622.13|619.93|0
1645182680000|2022-02-18 11:11:20|622.59|620.39|622.36|620.16|622.59|620.39|622.36|620.16|0
1645182690000|2022-02-18 11:11:30|622.13|619.93|622.13|619.93|622.13|619.93|622.13|619.93|0
1645182710000|2022-02-18 11:11:50|622.36|620.16|622.48|620.28|622.48|620.28|622.36|620.16|0
1645182720000|2022-02-18 11:12:00|622.59|620.39|622.82|620.62|622.82|620.62|622.36|620.16|0
1645182730000|2022-02-18 11:12:10|622.48|620.28|622.59|620.39|622.59|620.39|622.48|620.28|0
1645182740000|2022-02-18 11:12:20|622.82|620.62|622.82|620.62|622.82|620.62|622.59|620.39|0
1645182750000|2022-02-18 11:12:30|622.71|620.51|622.71|620.51|622.82|620.62|622.71|620.51|0
1645182760000|2022-02-18 11:12:40|622.82|620.62|622.82|620.62|622.82|620.62|622.82|620.62|0
1645182780000|2022-02-18 11:13:00|623.05|620.85|623.05|620.85|623.05|620.85|622.82|620.62|0
1645182790000|2022-02-18 11:13:10|622.82|620.62|622.82|620.62|622.82|620.62|622.59|620.39|0
1645182800000|2022-02-18 11:13:20|623.05|620.85|623.98|621.78|623.98|621.78|622.59|620.39|0
1645182810000|2022-02-18 11:13:30|624.33|622.13|624.91|622.71|624.91|622.71|624.33|622.13|0
1645182820000|2022-02-18 11:13:40|625.14|622.94|625.14|622.94|625.37|623.17|625.14|622.94|0
1645182830000|2022-02-18 11:13:50|624.68|622.48|624.68|622.48|624.68|622.48|624.57|622.37|0
1645182840000|2022-02-18 11:14:00|624.45|622.25|624.45|622.25|624.45|622.25|624.45|622.25|0
1645182850000|2022-02-18 11:14:10|623.98|621.78|623.52|621.32|623.98|621.78|623.52|621.32|0
1645182860000|2022-02-18 11:14:20|623.41|621.21|623.64|621.44|623.64|621.44|623.41|621.21|0
1645182870000|2022-02-18 11:14:30|623.52|621.32|623.41|621.21|623.75|621.55|623.41|621.21|0
1645182880000|2022-02-18 11:14:40|623.52|621.32|623.41|621.21|623.52|621.32|623.29|621.09|0
1645182890000|2022-02-18 11:14:50|623.29|621.09|623.29|621.09|623.29|621.09|623.05|620.85|0
1645182900000|2022-02-18 11:15:00|623.17|620.97|623.05|620.85|623.17|620.97|623.05|620.85|0
1645182910000|2022-02-18 11:15:10|622.94|620.74|622.82|620.62|623.05|620.85|622.82|620.62|0
1645182920000|2022-02-18 11:15:20|622.36|620.16|622.36|620.16|622.36|620.16|622.36|620.16|0
1645182930000|2022-02-18 11:15:30|622.48|620.28|622.82|620.62|622.82|620.62|622.48|620.28|0
1645182940000|2022-02-18 11:15:40|622.59|620.39|622.82|620.62|622.82|620.62|622.59|620.39|0
1645182950000|2022-02-18 11:15:50|621.89|619.69|622.13|619.93|622.13|619.93|621.66|619.46|0
1645182960000|2022-02-18 11:16:00|621.89|619.69|621.66|619.46|622.13|619.93|621.66|619.46|0
1645182970000|2022-02-18 11:16:10|621.43|619.23|621.66|619.46|621.66|619.46|621.43|619.23|0
1645182980000|2022-02-18 11:16:20|622.13|619.93|622.01|619.81|622.13|619.93|622.01|619.81|0
1645182990000|2022-02-18 11:16:30|622.13|619.93|622.01|619.81|622.13|619.93|621.89|619.69|0
1645183000000|2022-02-18 11:16:40|621.89|619.69|621.89|619.69|621.89|619.69|621.89|619.69|0
1645183010000|2022-02-18 11:16:50|621.66|619.46|621.66|619.46|621.66|619.46|621.66|619.46|0
1645183020000|2022-02-18 11:17:00|621.55|619.35|621.2|619|621.55|619.35|621.2|619|0
1645183030000|2022-02-18 11:17:10|621.43|619.23|621.2|619|621.43|619.23|621.2|619|0
1645183040000|2022-02-18 11:17:20|621.32|619.12|621.2|619|621.32|619.12|620.97|618.77|0
1645183050000|2022-02-18 11:17:30|621.55|619.35|621.43|619.23|621.55|619.35|621.2|619|0
1645183060000|2022-02-18 11:17:40|621.32|619.12|620.97|618.77|621.32|619.12|620.97|618.77|0
1645183070000|2022-02-18 11:17:50|621.2|619|620.97|618.77|621.2|619|620.97|618.77|0
1645183080000|2022-02-18 11:18:00|621.2|619|621.43|619.23|621.43|619.23|621.2|619|0
1645183100000|2022-02-18 11:18:20|621.2|619|621.43|619.23|621.43|619.23|621.2|619|0
1645183110000|2022-02-18 11:18:30|621.32|619.12|621.2|619|621.43|619.23|621.2|619|0
1645183120000|2022-02-18 11:18:40|620.97|618.77|621.2|619|621.2|619|620.97|618.77|0
1645183130000|2022-02-18 11:18:50|621.43|619.23|621.2|619|621.43|619.23|621.2|619|0
1645183140000|2022-02-18 11:19:00|620.97|618.77|620.97|618.77|620.97|618.77|620.97|618.77|0
1645183150000|2022-02-18 11:19:10|620.74|618.54|620.74|618.54|620.74|618.54|620.74|618.54|0
1645183160000|2022-02-18 11:19:20|620.5|618.3|620.39|618.19|620.5|618.3|620.39|618.19|0
1645183170000|2022-02-18 11:19:30|620.04|617.84|619.7|617.5|620.04|617.84|619.7|617.5|0
1645183180000|2022-02-18 11:19:40|619.81|617.61|620.04|617.84|620.04|617.84|619.58|617.38|0
1645183190000|2022-02-18 11:19:50|620.5|618.3|620.5|618.3|620.5|618.3|620.5|618.3|0
1645183200000|2022-02-18 11:20:00|620.74|618.54|620.5|618.3|620.74|618.54|620.5|618.3|0
1645183210000|2022-02-18 11:20:10|620.27|618.07|620.39|618.19|620.39|618.19|620.27|618.07|0
1645183220000|2022-02-18 11:20:20|620.04|617.84|620.04|617.84|620.04|617.84|620.04|617.84|0
1645183230000|2022-02-18 11:20:30|620.27|618.07|620.27|618.07|620.27|618.07|620.16|617.96|0
1645183240000|2022-02-18 11:20:40|620.5|618.3|620.27|618.07|620.5|618.3|620.27|618.07|0
1645183250000|2022-02-18 11:20:50|620.39|618.19|620.5|618.3|620.5|618.3|620.39|618.19|0
1645183260000|2022-02-18 11:21:00|620.27|618.07|620.27|618.07|620.27|618.07|620.27|618.07|0
1645183270000|2022-02-18 11:21:10|620.16|617.96|620.27|618.07|620.27|618.07|620.16|617.96|0
1645183280000|2022-02-18 11:21:20|620.39|618.19|620.73|618.53|620.73|618.53|620.39|618.19|0
1645183290000|2022-02-18 11:21:30|620.97|618.77|620.86|618.66|620.97|618.77|620.86|618.66|0
1645183300000|2022-02-18 11:21:40|620.73|618.53|620.5|618.3|620.73|618.53|620.39|618.19|0
1645183310000|2022-02-18 11:21:50|620.27|618.07|620.5|618.3|620.5|618.3|620.27|618.07|0
1645183320000|2022-02-18 11:22:00|620.39|618.19|620.5|618.3|620.73|618.53|620.39|618.19|0
1645183330000|2022-02-18 11:22:10|620.62|618.42|620.73|618.53|620.73|618.53|620.62|618.42|0
1645183340000|2022-02-18 11:22:20|620.97|618.77|621.2|619|621.2|619|620.97|618.77|0
1645183350000|2022-02-18 11:22:30|620.97|618.77|621.09|618.89|621.09|618.89|620.97|618.77|0
1645183360000|2022-02-18 11:22:40|621.2|619|621.43|619.23|621.43|619.23|621.2|619|0
1645183370000|2022-02-18 11:22:50|621.2|619|621.2|619|621.2|619|621.2|619|0
1645183380000|2022-02-18 11:23:00|621.32|619.12|621.43|619.23|621.43|619.23|621.32|619.12|0
1645183390000|2022-02-18 11:23:10|621.2|619|621.2|619|621.2|619|621.09|618.89|0
1645183410000|2022-02-18 11:23:30|621.09|618.89|620.97|618.77|621.09|618.89|620.97|618.77|0
1645183420000|2022-02-18 11:23:40|621.2|619|621.2|619|621.2|619|621.2|619|0
1645183440000|2022-02-18 11:24:00|621.32|619.12|621.43|619.23|621.43|619.23|621.32|619.12|0
1645183450000|2022-02-18 11:24:10|621.55|619.35|621.78|619.58|621.89|619.69|621.55|619.35|0
1645183460000|2022-02-18 11:24:20|621.89|619.69|621.66|619.46|621.89|619.69|621.66|619.46|0
1645183470000|2022-02-18 11:24:30|621.89|619.69|622.01|619.81|622.12|619.92|621.89|619.69|0
1645183480000|2022-02-18 11:24:40|621.89|619.69|621.66|619.46|621.89|619.69|621.66|619.46|0
1645183490000|2022-02-18 11:24:50|621.43|619.23|621.43|619.23|621.43|619.23|621.43|619.23|0
1645183500000|2022-02-18 11:25:00|621.66|619.46|621.66|619.46|621.66|619.46|621.66|619.46|0
1645183510000|2022-02-18 11:25:10|621.89|619.69|621.89|619.69|621.89|619.69|621.89|619.69|0
1645183540000|2022-02-18 11:25:40|622.01|619.81|622.01|619.81|622.01|619.81|622.01|619.81|0
1645183550000|2022-02-18 11:25:50|621.89|619.69|621.89|619.69|621.89|619.69|621.89|619.69|0
1645183570000|2022-02-18 11:26:10|621.66|619.46|621.78|619.58|621.89|619.69|621.66|619.46|0
1645183580000|2022-02-18 11:26:20|621.66|619.46|621.89|619.69|621.89|619.69|621.66|619.46|0
1645183590000|2022-02-18 11:26:30|621.78|619.58|621.55|619.35|621.78|619.58|621.43|619.23|0
1645183600000|2022-02-18 11:26:40|621.43|619.23|621.43|619.23|621.55|619.35|621.43|619.23|0
1645183610000|2022-02-18 11:26:50|621.66|619.46|621.66|619.46|621.66|619.46|621.66|619.46|0
1645183650000|2022-02-18 11:27:30|621.43|619.23|621.43|619.23|621.43|619.23|621.43|619.23|0
1645183670000|2022-02-18 11:27:50|621.89|619.69|621.89|619.69|621.89|619.69|621.89|619.69|0
1645183680000|2022-02-18 11:28:00|622.01|619.81|621.89|619.69|622.01|619.81|621.89|619.69|0
1645183710000|2022-02-18 11:28:30|622.12|619.92|622.12|619.92|622.12|619.92|622.12|619.92|0
1645183720000|2022-02-18 11:28:40|621.89|619.69|621.89|619.69|621.89|619.69|621.89|619.69|0
1645183740000|2022-02-18 11:29:00|621.66|619.46|621.66|619.46|621.66|619.46|621.66|619.46|0
1645183750000|2022-02-18 11:29:10|621.43|619.23|621.66|619.46|621.66|619.46|621.43|619.23|0
1645183760000|2022-02-18 11:29:20|621.89|619.69|621.89|619.69|621.89|619.69|621.89|619.69|0
1645183780000|2022-02-18 11:29:40|622.12|619.92|622.12|619.92|622.12|619.92|622.12|619.92|0
1645183790000|2022-02-18 11:29:50|621.89|619.69|621.89|619.69|621.89|619.69|621.89|619.69|0
1645183800000|2022-02-18 11:30:00|622.12|619.92|622.12|619.92|622.12|619.92|622.12|619.92|0
1645183810000|2022-02-18 11:30:10|622.01|619.81|622.12|619.92|622.12|619.92|621.89|619.69|0
1645183820000|2022-02-18 11:30:20|621.89|619.69|622.12|619.92|622.12|619.92|621.89|619.69|0
1645183830000|2022-02-18 11:30:30|621.89|619.69|621.89|619.69|622.12|619.92|621.89|619.69|0
1645183840000|2022-02-18 11:30:40|622.01|619.81|622.12|619.92|622.12|619.92|622.01|619.81|0
1645183870000|2022-02-18 11:31:10|622.36|620.16|622.36|620.16|622.36|620.16|622.36|620.16|0
1645183880000|2022-02-18 11:31:20|622.82|620.62|622.59|620.39|622.82|620.62|622.59|620.39|0
1645183890000|2022-02-18 11:31:30|622.82|620.62|623.17|620.97|623.28|621.08|622.82|620.62|0
1645183900000|2022-02-18 11:31:40|623.28|621.08|623.05|620.85|623.28|621.08|623.05|620.85|0
1645183910000|2022-02-18 11:31:50|622.82|620.62|622.71|620.51|622.82|620.62|622.71|620.51|0
1645183920000|2022-02-18 11:32:00|622.82|620.62|622.94|620.74|623.05|620.85|622.82|620.62|0
1645183930000|2022-02-18 11:32:10|622.71|620.51|622.82|620.62|622.82|620.62|622.59|620.39|0
1645183940000|2022-02-18 11:32:20|622.59|620.39|622.01|619.81|622.59|620.39|622.01|619.81|0
1645183950000|2022-02-18 11:32:30|621.89|619.69|621.66|619.46|621.89|619.69|621.66|619.46|0
1645183960000|2022-02-18 11:32:40|621.89|619.69|621.89|619.69|621.89|619.69|621.89|619.69|0
1645183970000|2022-02-18 11:32:50|621.66|619.46|621.66|619.46|621.66|619.46|621.66|619.46|0
1645183980000|2022-02-18 11:33:00|621.89|619.69|621.43|619.23|621.89|619.69|621.43|619.23|0
1645184000000|2022-02-18 11:33:20|621.55|619.35|622.01|619.81|622.12|619.92|621.55|619.35|0
1645184010000|2022-02-18 11:33:30|621.89|619.69|622.12|619.92|622.12|619.92|621.89|619.69|0
1645184020000|2022-02-18 11:33:40|622.36|620.16|622.36|620.16|622.36|620.16|622.36|620.16|0
1645184030000|2022-02-18 11:33:50|622.24|620.04|622.12|619.92|622.24|620.04|621.89|619.69|0
1645184040000|2022-02-18 11:34:00|621.89|619.69|622.12|619.92|622.12|619.92|621.89|619.69|0
1645184050000|2022-02-18 11:34:10|622.36|620.16|622.59|620.39|622.59|620.39|622.36|620.16|0
1645184060000|2022-02-18 11:34:20|623.17|620.97|623.05|620.85|623.28|621.08|623.05|620.85|0
1645184070000|2022-02-18 11:34:30|622.82|620.62|622.82|620.62|623.05|620.85|622.59|620.39|0
1645184080000|2022-02-18 11:34:40|623.05|620.85|622.82|620.62|623.05|620.85|622.82|620.62|0
1645184090000|2022-02-18 11:34:50|622.71|620.51|623.05|620.85|623.05|620.85|622.71|620.51|0
1645184120000|2022-02-18 11:35:20|623.28|621.08|623.05|620.85|623.28|621.08|623.05|620.85|0
1645184130000|2022-02-18 11:35:30|622.82|620.62|623.05|620.85|623.05|620.85|622.82|620.62|0
1645184140000|2022-02-18 11:35:40|622.82|620.62|623.05|620.85|623.05|620.85|622.82|620.62|0
1645184150000|2022-02-18 11:35:50|622.82|620.62|622.82|620.62|622.94|620.74|622.82|620.62|0
1645184160000|2022-02-18 11:36:00|622.59|620.39|622.82|620.62|622.82|620.62|622.59|620.39|0
1645184170000|2022-02-18 11:36:10|623.05|620.85|623.28|621.08|623.28|621.08|623.05|620.85|0
1645184180000|2022-02-18 11:36:20|623.05|620.85|623.05|620.85|623.05|620.85|623.05|620.85|0
1645184200000|2022-02-18 11:36:40|622.71|620.51|622.59|620.39|622.82|620.62|622.59|620.39|0
1645184220000|2022-02-18 11:37:00|622.35|620.15|622.35|620.15|622.35|620.15|622.35|620.15|0
1645184240000|2022-02-18 11:37:20|622.12|619.92|622.35|620.15|622.35|620.15|622.12|619.92|0
1645184250000|2022-02-18 11:37:30|622.12|619.92|622.12|619.92|622.12|619.92|622.12|619.92|0
1645184260000|2022-02-18 11:37:40|621.66|619.46|621.89|619.69|621.89|619.69|621.66|619.46|0
1645184270000|2022-02-18 11:37:50|622.12|619.92|622.35|620.15|622.35|620.15|622.12|619.92|0
1645184280000|2022-02-18 11:38:00|623.05|620.85|623.28|621.08|623.28|621.08|622.82|620.62|0
1645184290000|2022-02-18 11:38:10|623.51|621.31|623.63|621.43|623.75|621.55|623.51|621.31|0
1645184300000|2022-02-18 11:38:20|623.75|621.55|623.51|621.31|623.75|621.55|623.51|621.31|0
1645184310000|2022-02-18 11:38:30|623.4|621.2|623.28|621.08|623.4|621.2|623.05|620.85|0
1645184320000|2022-02-18 11:38:40|622.94|620.74|622.94|620.74|622.94|620.74|622.94|620.74|0
1645184330000|2022-02-18 11:38:50|622.82|620.62|623.05|620.85|623.05|620.85|622.82|620.62|0
1645184340000|2022-02-18 11:39:00|622.82|620.62|622.94|620.74|623.05|620.85|622.82|620.62|0
1645184350000|2022-02-18 11:39:10|622.82|620.62|622.82|620.62|622.82|620.62|622.59|620.39|0
1645184360000|2022-02-18 11:39:20|622.71|620.51|622.71|620.51|622.71|620.51|622.71|620.51|0
1645184370000|2022-02-18 11:39:30|622.82|620.62|622.71|620.51|622.82|620.62|622.59|620.39|0
1645184380000|2022-02-18 11:39:40|622.82|620.62|622.35|620.15|622.82|620.62|622.35|620.15|0
1645184390000|2022-02-18 11:39:50|622.01|619.81|622.01|619.81|622.01|619.81|622.01|619.81|0
1645184400000|2022-02-18 11:40:00|621.9|619.7|622.01|619.81|622.01|619.81|621.9|619.7|0
1645184410000|2022-02-18 11:40:10|622.12|619.92|622.35|620.15|622.35|620.15|622.12|619.92|0
1645184430000|2022-02-18 11:40:30|622.12|619.92|622.12|619.92|622.35|620.15|622.12|619.92|0
1645184440000|2022-02-18 11:40:40|622.35|620.15|622.35|620.15|622.35|620.15|622.35|620.15|0
1645184450000|2022-02-18 11:40:50|622.59|620.39|622.12|619.92|622.59|620.39|622.12|619.92|0
1645184460000|2022-02-18 11:41:00|621.89|619.69|621.89|619.69|621.89|619.69|621.89|619.69|0
1645184470000|2022-02-18 11:41:10|621.66|619.46|621.78|619.58|621.78|619.58|621.66|619.46|0
1645184480000|2022-02-18 11:41:20|622.12|619.92|622.59|620.39|622.59|620.39|622.12|619.92|0
1645184490000|2022-02-18 11:41:30|623.05|620.85|622.82|620.62|623.05|620.85|622.82|620.62|0
1645184510000|2022-02-18 11:41:50|623.05|620.85|623.05|620.85|623.05|620.85|623.05|620.85|0
1645184520000|2022-02-18 11:42:00|622.94|620.74|623.28|621.08|623.28|621.08|622.94|620.74|0
1645184530000|2022-02-18 11:42:10|623.51|621.31|623.4|621.2|623.51|621.31|623.28|621.08|0
1645184540000|2022-02-18 11:42:20|623.28|621.08|623.51|621.31|623.51|621.31|623.28|621.08|0
1645184550000|2022-02-18 11:42:30|623.4|621.2|623.51|621.31|623.51|621.31|623.4|621.2|0
1645184560000|2022-02-18 11:42:40|623.63|621.43|624.21|622.01|624.21|622.01|623.63|621.43|0
1645184570000|2022-02-18 11:42:50|624.44|622.24|624.44|622.24|624.44|622.24|624.21|622.01|0
1645184580000|2022-02-18 11:43:00|624.33|622.13|624.21|622.01|624.33|622.13|624.1|621.9|0
1645184590000|2022-02-18 11:43:10|624.1|621.9|624.21|622.01|624.21|622.01|623.98|621.78|0
1645184600000|2022-02-18 11:43:20|624.44|622.24|624.67|622.47|624.67|622.47|624.44|622.24|0
1645184610000|2022-02-18 11:43:30|625.14|622.94|625.14|622.94|625.14|622.94|625.14|622.94|0
1645184620000|2022-02-18 11:43:40|624.91|622.71|624.91|622.71|625.14|622.94|624.91|622.71|0
1645184630000|2022-02-18 11:43:50|625.14|622.94|625.14|622.94|625.14|622.94|625.14|622.94|0
1645184640000|2022-02-18 11:44:00|624.91|622.71|625.37|623.17|625.37|623.17|624.91|622.71|0
1645184650000|2022-02-18 11:44:10|625.14|622.94|625.37|623.17|625.37|623.17|625.14|622.94|0
1645184660000|2022-02-18 11:44:20|625.14|622.94|625.37|623.17|625.37|623.17|625.14|622.94|0
1645184670000|2022-02-18 11:44:30|625.6|623.4|625.6|623.4|625.6|623.4|625.6|623.4|0
1645184700000|2022-02-18 11:45:00|626.53|624.33|626.07|623.87|626.53|624.33|626.07|623.87|0
1645184710000|2022-02-18 11:45:10|626.3|624.1|626.3|624.1|626.3|624.1|626.3|624.1|0
1645184720000|2022-02-18 11:45:20|626.07|623.87|626.53|624.33|626.53|624.33|626.07|623.87|0
1645184730000|2022-02-18 11:45:30|626.3|624.1|626.3|624.1|626.3|624.1|626.3|624.1|0
1645184740000|2022-02-18 11:45:40|626.07|623.87|626.07|623.87|626.07|623.87|626.07|623.87|0
1645184750000|2022-02-18 11:45:50|625.83|623.63|625.37|623.17|625.83|623.63|625.37|623.17|0
1645184760000|2022-02-18 11:46:00|625.14|622.94|626.07|623.87|626.07|623.87|625.14|622.94|0
1645184770000|2022-02-18 11:46:10|625.83|623.63|625.83|623.63|626.07|623.87|625.83|623.63|0
1645184780000|2022-02-18 11:46:20|626.07|623.87|625.83|623.63|626.07|623.87|625.83|623.63|0
1645184790000|2022-02-18 11:46:30|625.6|623.4|625.6|623.4|625.83|623.63|625.6|623.4|0
1645184800000|2022-02-18 11:46:40|625.37|623.17|625.37|623.17|625.6|623.4|625.37|623.17|0
1645184810000|2022-02-18 11:46:50|625.6|623.4|625.6|623.4|625.6|623.4|625.37|623.17|0
1645184820000|2022-02-18 11:47:00|625.37|623.17|625.37|623.17|625.37|623.17|625.14|622.94|0
1645184830000|2022-02-18 11:47:10|625.6|623.4|626.3|624.1|626.3|624.1|625.6|623.4|0
1645184840000|2022-02-18 11:47:20|626.99|624.79|627.12|624.92|627.12|624.92|626.99|624.79|0
1645184850000|2022-02-18 11:47:30|627.23|625.03|627.81|625.61|627.81|625.61|627.23|625.03|0
1645184860000|2022-02-18 11:47:40|627.69|625.49|627.92|625.72|627.92|625.72|627.69|625.49|0
1645184870000|2022-02-18 11:47:50|627.69|625.49|627.92|625.72|627.92|625.72|627.69|625.49|0
1645184880000|2022-02-18 11:48:00|627.69|625.49|627.46|625.26|627.69|625.49|627.46|625.26|0
1645184890000|2022-02-18 11:48:10|627.58|625.38|627.46|625.26|627.58|625.38|627.46|625.26|0
1645184900000|2022-02-18 11:48:20|627.69|625.49|627.69|625.49|627.69|625.49|627.69|625.49|0
1645184910000|2022-02-18 11:48:30|627.92|625.72|628.16|625.96|628.16|625.96|627.92|625.72|0
1645184930000|2022-02-18 11:48:50|628.39|626.19|628.62|626.42|628.62|626.42|628.39|626.19|0
1645184940000|2022-02-18 11:49:00|628.39|626.19|628.16|625.96|628.39|626.19|628.16|625.96|0
1645184950000|2022-02-18 11:49:10|628.39|626.19|628.16|625.96|628.39|626.19|628.16|625.96|0
1645184960000|2022-02-18 11:49:20|627.92|625.72|627.92|625.72|627.92|625.72|627.92|625.72|0
1645184970000|2022-02-18 11:49:30|628.39|626.19|628.16|625.96|628.39|626.19|628.16|625.96|0
1645184980000|2022-02-18 11:49:40|628.39|626.19|628.62|626.42|628.62|626.42|628.39|626.19|0
1645184990000|2022-02-18 11:49:50|628.85|626.65|629.55|627.35|629.55|627.35|628.85|626.65|0
1645185000000|2022-02-18 11:50:00|630.02|627.82|630.71|628.51|630.71|628.51|630.02|627.82|0
1645185010000|2022-02-18 11:50:10|630.95|628.75|630.25|628.05|630.95|628.75|630.25|628.05|0
1645185020000|2022-02-18 11:50:20|630.02|627.82|629.78|627.58|630.02|627.82|629.44|627.24|0
1645185030000|2022-02-18 11:50:30|629.9|627.7|629.78|627.58|629.9|627.7|629.78|627.58|0
1645185040000|2022-02-18 11:50:40|630.02|627.82|630.02|627.82|630.25|628.05|630.02|627.82|0
1645185050000|2022-02-18 11:50:50|629.32|627.12|629.55|627.35|629.78|627.58|629.32|627.12|0
1645185060000|2022-02-18 11:51:00|629.32|627.12|629.32|627.12|629.32|627.12|629.32|627.12|0
1645185070000|2022-02-18 11:51:10|629.09|626.89|629.09|626.89|629.09|626.89|629.09|626.89|0
1645185080000|2022-02-18 11:51:20|628.97|626.77|629.09|626.89|629.09|626.89|628.97|626.77|0
1645185090000|2022-02-18 11:51:30|628.85|626.65|628.85|626.65|629.09|626.89|628.85|626.65|0
1645185100000|2022-02-18 11:51:40|628.97|626.77|629.32|627.12|629.32|627.12|628.85|626.65|0
1645185110000|2022-02-18 11:51:50|629.09|626.89|629.32|627.12|629.32|627.12|629.09|626.89|0
1645185120000|2022-02-18 11:52:00|629.09|626.89|629.21|627.01|629.32|627.12|629.09|626.89|0
1645185130000|2022-02-18 11:52:10|628.85|626.65|628.85|626.65|628.85|626.65|628.85|626.65|0
1645185140000|2022-02-18 11:52:20|628.62|626.42|628.62|626.42|628.62|626.42|628.62|626.42|0
1645185150000|2022-02-18 11:52:30|628.39|626.19|627.92|625.72|628.39|626.19|627.92|625.72|0
1645185160000|2022-02-18 11:52:40|628.04|625.84|627.92|625.72|628.04|625.84|627.92|625.72|0
1645185170000|2022-02-18 11:52:50|628.16|625.96|628.16|625.96|628.16|625.96|628.16|625.96|0
1645185180000|2022-02-18 11:53:00|627.92|625.72|628.28|626.08|628.39|626.19|627.92|625.72|0
1645185190000|2022-02-18 11:53:10|628.16|625.96|628.16|625.96|628.39|626.19|628.16|625.96|0
1645185200000|2022-02-18 11:53:20|628.39|626.19|628.16|625.96|628.39|626.19|628.16|625.96|0
1645185210000|2022-02-18 11:53:30|628.28|626.08|628.28|626.08|628.28|626.08|628.28|626.08|0
1645185220000|2022-02-18 11:53:40|628.39|626.19|628.16|625.96|628.39|626.19|628.16|625.96|0
1645185230000|2022-02-18 11:53:50|628.04|625.84|627.92|625.72|628.04|625.84|627.69|625.49|0
1645185240000|2022-02-18 11:54:00|628.16|625.96|628.16|625.96|628.16|625.96|628.16|625.96|0
1645185250000|2022-02-18 11:54:10|628.28|626.08|628.16|625.96|628.39|626.19|628.16|625.96|0
1645185260000|2022-02-18 11:54:20|627.92|625.72|628.04|625.84|628.04|625.84|627.92|625.72|0
1645185270000|2022-02-18 11:54:30|628.28|626.08|628.16|625.96|628.39|626.19|628.16|625.96|0
1645185280000|2022-02-18 11:54:40|628.39|626.19|628.28|626.08|628.39|626.19|628.28|626.08|0
1645185290000|2022-02-18 11:54:50|628.39|626.19|628.85|626.65|628.85|626.65|628.39|626.19|0
1645185300000|2022-02-18 11:55:00|629.09|626.89|628.85|626.65|629.09|626.89|628.85|626.65|0
1645185310000|2022-02-18 11:55:10|628.62|626.42|628.85|626.65|628.85|626.65|628.62|626.42|0
1645185320000|2022-02-18 11:55:20|628.97|626.77|629.09|626.89|629.09|626.89|628.97|626.77|0
1645185330000|2022-02-18 11:55:30|629.21|627.01|629.09|626.89|629.32|627.12|629.09|626.89|0
1645185360000|2022-02-18 11:56:00|629.32|627.12|628.85|626.65|629.32|627.12|628.85|626.65|0
1645185370000|2022-02-18 11:56:10|629.09|626.89|628.85|626.65|629.09|626.89|628.85|626.65|0
1645185390000|2022-02-18 11:56:30|628.62|626.42|628.85|626.65|628.85|626.65|628.62|626.42|0
1645185400000|2022-02-18 11:56:40|628.62|626.42|628.28|626.08|628.62|626.42|628.28|626.08|0
1645185410000|2022-02-18 11:56:50|628.39|626.19|628.39|626.19|628.39|626.19|628.16|625.96|0
1645185420000|2022-02-18 11:57:00|628.28|626.08|628.28|626.08|628.28|626.08|628.16|625.96|0
1645185430000|2022-02-18 11:57:10|628.51|626.31|628.39|626.19|628.51|626.31|628.39|626.19|0
1645185440000|2022-02-18 11:57:20|629.32|627.12|630.02|627.82|630.02|627.82|629.32|627.12|0
1645185450000|2022-02-18 11:57:30|630.48|628.28|630.02|627.82|630.71|628.51|630.02|627.82|0
1645185460000|2022-02-18 11:57:40|629.78|627.58|629.32|627.12|629.78|627.58|629.32|627.12|0
1645185470000|2022-02-18 11:57:50|629.08|626.88|628.85|626.65|629.08|626.88|628.85|626.65|0
1645185480000|2022-02-18 11:58:00|628.62|626.42|628.51|626.31|628.62|626.42|628.51|626.31|0
1645185490000|2022-02-18 11:58:10|628.39|626.19|628.16|625.96|628.39|626.19|628.16|625.96|0
1645185500000|2022-02-18 11:58:20|627.92|625.72|627.58|625.38|627.92|625.72|627.46|625.26|0
1645185510000|2022-02-18 11:58:30|627.69|625.49|627.23|625.03|627.69|625.49|627.23|625.03|0
1645185520000|2022-02-18 11:58:40|626.99|624.79|626.76|624.56|626.99|624.79|626.76|624.56|0
1645185530000|2022-02-18 11:58:50|626.99|624.79|627.23|625.03|627.23|625.03|626.99|624.79|0
1645185540000|2022-02-18 11:59:00|627.11|624.91|627.23|625.03|627.23|625.03|627.11|624.91|0
1645185550000|2022-02-18 11:59:10|626.99|624.79|626.99|624.79|627.11|624.91|626.99|624.79|0
1645185570000|2022-02-18 11:59:30|627.11|624.91|626.99|624.79|627.11|624.91|626.99|624.79|0
1645185580000|2022-02-18 11:59:40|626.88|624.68|626.76|624.56|626.88|624.68|626.76|624.56|0
1645185590000|2022-02-18 11:59:50|626.65|624.45|626.53|624.33|626.65|624.45|626.53|624.33|0
1645185600000|2022-02-18 12:00:00|626.3|624.1|626.3|624.1|626.53|624.33|626.3|624.1|0
1645185610000|2022-02-18 12:00:10|626.53|624.33|626.76|624.56|626.99|624.79|626.53|624.33|0
1645185620000|2022-02-18 12:00:20|626.65|624.45|626.53|624.33|626.65|624.45|626.53|624.33|0
1645185640000|2022-02-18 12:00:40|626.76|624.56|626.76|624.56|626.76|624.56|626.76|624.56|0
1645185650000|2022-02-18 12:00:50|626.65|624.45|626.76|624.56|626.76|624.56|626.53|624.33|0
1645185660000|2022-02-18 12:01:00|626.99|624.79|626.99|624.79|626.99|624.79|626.88|624.68|0
1645185670000|2022-02-18 12:01:10|627.23|625.03|627.23|625.03|627.23|625.03|626.99|624.79|0
1645185680000|2022-02-18 12:01:20|627.11|624.91|626.99|624.79|627.11|624.91|626.99|624.79|0
1645185690000|2022-02-18 12:01:30|627.11|624.91|627.11|624.91|627.11|624.91|627.11|624.91|0
1645185700000|2022-02-18 12:01:40|626.99|624.79|626.99|624.79|626.99|624.79|626.99|624.79|0
1645185710000|2022-02-18 12:01:50|627.22|625.02|627.22|625.02|627.22|625.02|627.22|625.02|0
1645185720000|2022-02-18 12:02:00|627.11|624.91|627.22|625.02|627.22|625.02|626.99|624.79|0
1645185730000|2022-02-18 12:02:10|627.35|625.15|627.46|625.26|627.46|625.26|627.35|625.15|0
1645185740000|2022-02-18 12:02:20|627.69|625.49|627.92|625.72|627.92|625.72|627.69|625.49|0
1645185750000|2022-02-18 12:02:30|627.69|625.49|627.69|625.49|627.69|625.49|627.69|625.49|0
1645185760000|2022-02-18 12:02:40|627.92|625.72|627.46|625.26|627.92|625.72|627.46|625.26|0
1645185770000|2022-02-18 12:02:50|627.22|625.02|627.46|625.26|627.46|625.26|627.22|625.02|0
1645185780000|2022-02-18 12:03:00|627.22|625.02|627.22|625.02|627.46|625.26|627.22|625.02|0
1645185790000|2022-02-18 12:03:10|626.88|624.68|626.76|624.56|626.88|624.68|626.76|624.56|0
1645185800000|2022-02-18 12:03:20|626.99|624.79|626.99|624.79|626.99|624.79|626.99|624.79|0
1645185810000|2022-02-18 12:03:30|626.76|624.56|626.76|624.56|626.76|624.56|626.76|624.56|0
1645185820000|2022-02-18 12:03:40|626.3|624.1|626.3|624.1|626.3|624.1|626.3|624.1|0
1645185830000|2022-02-18 12:03:50|626.06|623.86|626.06|623.86|626.06|623.86|626.06|623.86|0
1645185840000|2022-02-18 12:04:00|625.83|623.63|625.6|623.4|625.83|623.63|625.6|623.4|0
1645185850000|2022-02-18 12:04:10|625.37|623.17|625.37|623.17|625.37|623.17|625.37|623.17|0
1645185860000|2022-02-18 12:04:20|625.13|622.93|625.13|622.93|625.37|623.17|625.13|622.93|0
1645185880000|2022-02-18 12:04:40|625.02|622.82|624.9|622.7|625.02|622.82|624.67|622.47|0
1645185890000|2022-02-18 12:04:50|624.79|622.59|624.67|622.47|624.9|622.7|624.44|622.24|0
1645185900000|2022-02-18 12:05:00|624.44|622.24|624.21|622.01|624.44|622.24|623.97|621.77|0
1645185910000|2022-02-18 12:05:10|624.44|622.24|624.9|622.7|624.9|622.7|624.44|622.24|0
1645185920000|2022-02-18 12:05:20|624.67|622.47|624.44|622.24|624.67|622.47|624.44|622.24|0
1645185930000|2022-02-18 12:05:30|624.21|622.01|624.21|622.01|624.21|622.01|624.21|622.01|0
1645185940000|2022-02-18 12:05:40|623.74|621.54|623.17|620.97|623.74|621.54|623.05|620.85|0
1645185950000|2022-02-18 12:05:50|623.05|620.85|622.12|619.92|623.05|620.85|622.12|619.92|0
1645185960000|2022-02-18 12:06:00|621.89|619.69|623.05|620.85|623.05|620.85|621.65|619.45|0
1645185970000|2022-02-18 12:06:10|623.51|621.31|623.97|621.77|623.97|621.77|623.51|621.31|0
1645185980000|2022-02-18 12:06:20|624.21|622.01|623.97|621.77|624.21|622.01|623.97|621.77|0
1645185990000|2022-02-18 12:06:30|623.51|621.31|623.51|621.31|623.97|621.77|623.51|621.31|0
1645186000000|2022-02-18 12:06:40|623.28|621.08|623.28|621.08|623.28|621.08|623.05|620.85|0
1645186010000|2022-02-18 12:06:50|623.51|621.31|623.97|621.77|623.97|621.77|623.51|621.31|0
1645186020000|2022-02-18 12:07:00|624.21|622.01|624.21|622.01|624.21|622.01|623.97|621.77|0
1645186030000|2022-02-18 12:07:10|624.67|622.47|624.67|622.47|624.67|622.47|624.44|622.24|0
1645186040000|2022-02-18 12:07:20|624.44|622.24|624.09|621.89|624.44|622.24|624.09|621.89|0
1645186050000|2022-02-18 12:07:30|623.63|621.43|624.21|622.01|624.21|622.01|623.63|621.43|0
1645186060000|2022-02-18 12:07:40|624.33|622.13|624.21|622.01|624.44|622.24|624.21|622.01|0
1645186070000|2022-02-18 12:07:50|624.33|622.13|623.86|621.66|624.33|622.13|623.86|621.66|0
1645186080000|2022-02-18 12:08:00|623.74|621.54|623.97|621.77|623.97|621.77|623.51|621.31|0
1645186090000|2022-02-18 12:08:10|623.51|621.31|623.51|621.31|623.51|621.31|623.28|621.08|0
1645186100000|2022-02-18 12:08:20|623.28|621.08|623.28|621.08|623.28|621.08|623.28|621.08|0
1645186110000|2022-02-18 12:08:30|623.05|620.85|623.05|620.85|623.05|620.85|623.05|620.85|0
1645186120000|2022-02-18 12:08:40|623.28|621.08|623.51|621.31|623.51|621.31|623.28|621.08|0
1645186130000|2022-02-18 12:08:50|623.4|621.2|623.4|621.2|623.4|621.2|623.4|621.2|0
1645186140000|2022-02-18 12:09:00|623.28|621.08|623.28|621.08|623.4|621.2|623.28|621.08|0
1645186150000|2022-02-18 12:09:10|623.4|621.2|623.51|621.31|623.51|621.31|623.28|621.08|0
1645186160000|2022-02-18 12:09:20|623.28|621.08|623.05|620.85|623.28|621.08|623.05|620.85|0
1645186170000|2022-02-18 12:09:30|622.81|620.61|623.05|620.85|623.28|621.08|622.81|620.61|0
1645186180000|2022-02-18 12:09:40|622.81|620.61|623.05|620.85|623.05|620.85|622.81|620.61|0
1645186190000|2022-02-18 12:09:50|623.28|621.08|623.28|621.08|623.28|621.08|623.28|621.08|0
1645186200000|2022-02-18 12:10:00|623.51|621.31|623.28|621.08|623.51|621.31|623.28|621.08|0
1645186210000|2022-02-18 12:10:10|623.51|621.31|623.51|621.31|623.51|621.31|623.28|621.08|0
1645186220000|2022-02-18 12:10:20|623.28|621.08|623.4|621.2|623.4|621.2|623.28|621.08|0
1645186230000|2022-02-18 12:10:30|623.28|621.08|623.28|621.08|623.51|621.31|623.28|621.08|0
1645186260000|2022-02-18 12:11:00|622.93|620.73|623.05|620.85|623.05|620.85|622.93|620.73|0
1645186270000|2022-02-18 12:11:10|622.81|620.61|623.05|620.85|623.05|620.85|622.81|620.61|0
1645186280000|2022-02-18 12:11:20|623.17|620.97|623.17|620.97|623.17|620.97|623.17|620.97|0
1645186290000|2022-02-18 12:11:30|623.28|621.08|623.28|621.08|623.28|621.08|623.05|620.85|0
1645186310000|2022-02-18 12:11:50|623.51|621.31|623.51|621.31|623.51|621.31|623.28|621.08|0
1645186320000|2022-02-18 12:12:00|623.28|621.08|623.28|621.08|623.28|621.08|623.28|621.08|0
1645186340000|2022-02-18 12:12:20|623.51|621.31|623.51|621.31|623.51|621.31|623.51|621.31|0
1645186350000|2022-02-18 12:12:30|623.28|621.08|623.28|621.08|623.51|621.31|623.28|621.08|0
1645186360000|2022-02-18 12:12:40|623.51|621.31|623.51|621.31|623.51|621.31|623.51|621.31|0
1645186370000|2022-02-18 12:12:50|623.74|621.54|623.63|621.43|623.74|621.54|623.51|621.31|0
1645186380000|2022-02-18 12:13:00|623.51|621.31|623.28|621.08|623.51|621.31|623.28|621.08|0
1645186390000|2022-02-18 12:13:10|623.74|621.54|623.74|621.54|623.74|621.54|623.74|621.54|0
1645186400000|2022-02-18 12:13:20|623.51|621.31|623.28|621.08|623.51|621.31|623.28|621.08|0
1645186410000|2022-02-18 12:13:30|623.04|620.84|622.81|620.61|623.04|620.84|622.81|620.61|0
1645186420000|2022-02-18 12:13:40|622.93|620.73|622.81|620.61|622.93|620.73|622.81|620.61|0
1645186430000|2022-02-18 12:13:50|623.04|620.84|623.04|620.84|623.04|620.84|623.04|620.84|0
1645186440000|2022-02-18 12:14:00|623.28|621.08|623.28|621.08|623.28|621.08|623.28|621.08|0
1645186450000|2022-02-18 12:14:10|622.81|620.61|622.58|620.38|622.81|620.61|622.58|620.38|0
1645186480000|2022-02-18 12:14:40|622.81|620.61|622.81|620.61|622.81|620.61|622.81|620.61|0
1645186490000|2022-02-18 12:14:50|623.04|620.84|623.28|621.08|623.28|621.08|623.04|620.84|0
1645186500000|2022-02-18 12:15:00|623.04|620.84|623.04|620.84|623.04|620.84|623.04|620.84|0
1645186510000|2022-02-18 12:15:10|622.81|620.61|623.51|621.31|623.51|621.31|622.81|620.61|0
1645186530000|2022-02-18 12:15:30|623.28|621.08|623.28|621.08|623.28|621.08|623.04|620.84|0
1645186540000|2022-02-18 12:15:40|623.51|621.31|623.51|621.31|623.51|621.31|623.51|621.31|0
1645186550000|2022-02-18 12:15:50|623.63|621.43|623.4|621.2|623.63|621.43|623.4|621.2|0
1645186560000|2022-02-18 12:16:00|623.51|621.31|623.97|621.77|623.97|621.77|623.51|621.31|0
1645186570000|2022-02-18 12:16:10|623.74|621.54|623.86|621.66|623.86|621.66|623.74|621.54|0
1645186580000|2022-02-18 12:16:20|623.97|621.77|623.97|621.77|623.97|621.77|623.97|621.77|0
1645186600000|2022-02-18 12:16:40|623.74|621.54|623.74|621.54|623.74|621.54|623.74|621.54|0
1645186610000|2022-02-18 12:16:50|623.51|621.31|623.74|621.54|623.74|621.54|623.51|621.31|0
1645186620000|2022-02-18 12:17:00|623.97|621.77|623.97|621.77|623.97|621.77|623.97|621.77|0
1645186630000|2022-02-18 12:17:10|623.74|621.54|623.74|621.54|623.74|621.54|623.74|621.54|0
1645186640000|2022-02-18 12:17:20|623.97|621.77|623.74|621.54|623.97|621.77|623.74|621.54|0
1645186650000|2022-02-18 12:17:30|623.51|621.31|623.28|621.08|623.74|621.54|623.28|621.08|0
1645186660000|2022-02-18 12:17:40|623.51|621.31|623.74|621.54|623.74|621.54|623.51|621.31|0
1645186670000|2022-02-18 12:17:50|623.86|621.66|623.86|621.66|623.86|621.66|623.86|621.66|0
1645186680000|2022-02-18 12:18:00|623.97|621.77|623.86|621.66|623.97|621.77|623.74|621.54|0
1645186690000|2022-02-18 12:18:10|623.74|621.54|623.97|621.77|623.97|621.77|623.51|621.31|0
1645186700000|2022-02-18 12:18:20|623.74|621.54|623.51|621.31|623.74|621.54|623.51|621.31|0
1645186710000|2022-02-18 12:18:30|623.63|621.43|623.63|621.43|623.74|621.54|623.63|621.43|0
1645186720000|2022-02-18 12:18:40|623.74|621.54|623.86|621.66|623.86|621.66|623.74|621.54|0
1645186730000|2022-02-18 12:18:50|623.74|621.54|623.74|621.54|623.74|621.54|623.74|621.54|0
1645186740000|2022-02-18 12:19:00|623.63|621.43|623.51|621.31|623.63|621.43|623.51|621.31|0
1645186750000|2022-02-18 12:19:10|623.4|621.2|623.51|621.31|623.51|621.31|623.4|621.2|0
1645186770000|2022-02-18 12:19:30|623.74|621.54|623.74|621.54|623.74|621.54|623.51|621.31|0
1645186780000|2022-02-18 12:19:40|623.51|621.31|623.28|621.08|623.51|621.31|623.28|621.08|0
1645186790000|2022-02-18 12:19:50|623.04|620.84|622.81|620.61|623.28|621.08|622.81|620.61|0
1645186800000|2022-02-18 12:20:00|623.04|620.84|623.04|620.84|623.04|620.84|623.04|620.84|0
1645186820000|2022-02-18 12:20:20|623.28|621.08|623.28|621.08|623.28|621.08|623.28|621.08|0
1645186840000|2022-02-18 12:20:40|623.51|621.31|623.74|621.54|623.74|621.54|623.51|621.31|0
1645186880000|2022-02-18 12:21:20|623.51|621.31|623.97|621.77|623.97|621.77|623.51|621.31|0
1645186890000|2022-02-18 12:21:30|624.2|622|624.2|622|624.2|622|624.2|622|0
1645186900000|2022-02-18 12:21:40|624.44|622.24|624.67|622.47|624.67|622.47|624.32|622.12|0
1645186910000|2022-02-18 12:21:50|624.9|622.7|624.67|622.47|624.9|622.7|624.67|622.47|0
1645186920000|2022-02-18 12:22:00|624.2|622|623.51|621.31|624.2|622|623.51|621.31|0
1645186930000|2022-02-18 12:22:10|623.74|621.54|623.97|621.77|623.97|621.77|623.74|621.54|0
1645186940000|2022-02-18 12:22:20|624.44|622.24|624.44|622.24|624.44|622.24|624.2|622|0
1645186950000|2022-02-18 12:22:30|624.32|622.12|624.67|622.47|624.67|622.47|624.2|622|0
1645186960000|2022-02-18 12:22:40|624.44|622.24|624.44|622.24|624.44|622.24|624.32|622.12|0
1645186970000|2022-02-18 12:22:50|624.32|622.12|624.09|621.89|624.32|622.12|623.97|621.77|0
1645186980000|2022-02-18 12:23:00|623.97|621.77|623.97|621.77|623.97|621.77|623.97|621.77|0
1645186990000|2022-02-18 12:23:10|623.74|621.54|623.97|621.77|623.97|621.77|623.74|621.54|0
1645187000000|2022-02-18 12:23:20|624.09|621.89|623.97|621.77|624.09|621.89|623.97|621.77|0
1645187010000|2022-02-18 12:23:30|624.2|622|623.97|621.77|624.2|622|623.97|621.77|0
1645187020000|2022-02-18 12:23:40|623.86|621.66|623.74|621.54|623.86|621.66|623.74|621.54|0
1645187040000|2022-02-18 12:24:00|623.28|621.08|623.04|620.84|623.28|621.08|623.04|620.84|0
1645187050000|2022-02-18 12:24:10|622.81|620.61|622.7|620.5|622.81|620.61|622.7|620.5|0
1645187060000|2022-02-18 12:24:20|622.58|620.38|622.35|620.15|622.58|620.38|622.35|620.15|0
1645187090000|2022-02-18 12:24:50|622.12|619.92|622.58|620.38|622.58|620.38|622.12|619.92|0
1645187100000|2022-02-18 12:25:00|622.35|620.15|622.47|620.27|622.58|620.38|622.35|620.15|0
1645187110000|2022-02-18 12:25:10|622.58|620.38|622.35|620.15|622.58|620.38|622.35|620.15|0
1645187120000|2022-02-18 12:25:20|622.12|619.92|622.12|619.92|622.12|619.92|622.12|619.92|0
1645187130000|2022-02-18 12:25:30|622.35|620.15|622.58|620.38|622.58|620.38|622.35|620.15|0
1645187140000|2022-02-18 12:25:40|622.47|620.27|622.35|620.15|622.58|620.38|622.24|620.04|0
1645187150000|2022-02-18 12:25:50|622.47|620.27|622.35|620.15|622.47|620.27|622.35|620.15|0
1645187160000|2022-02-18 12:26:00|622.58|620.38|622.35|620.15|622.58|620.38|622.35|620.15|0
1645187170000|2022-02-18 12:26:10|622.47|620.27|622.58|620.38|622.58|620.38|622.47|620.27|0
1645187180000|2022-02-18 12:26:20|622.47|620.27|622.58|620.38|622.58|620.38|622.47|620.27|0
1645187200000|2022-02-18 12:26:40|622.81|620.61|622.81|620.61|622.81|620.61|622.81|620.61|0
1645187220000|2022-02-18 12:27:00|622.7|620.5|622.58|620.38|622.7|620.5|622.58|620.38|0
1645187230000|2022-02-18 12:27:10|622.81|620.61|622.81|620.61|622.81|620.61|622.81|620.61|0
1645187240000|2022-02-18 12:27:20|623.27|621.07|623.27|621.07|623.51|621.31|623.27|621.07|0
1645187250000|2022-02-18 12:27:30|623.51|621.31|623.51|621.31|623.51|621.31|623.51|621.31|0
1645187260000|2022-02-18 12:27:40|623.27|621.07|622.81|620.61|623.27|621.07|622.81|620.61|0
1645187270000|2022-02-18 12:27:50|623.04|620.84|623.04|620.84|623.04|620.84|623.04|620.84|0
1645187280000|2022-02-18 12:28:00|622.81|620.61|623.51|621.31|623.51|621.31|622.81|620.61|0
1645187290000|2022-02-18 12:28:10|623.4|621.2|623.51|621.31|623.51|621.31|623.4|621.2|0
1645187300000|2022-02-18 12:28:20|623.74|621.54|623.97|621.77|623.97|621.77|623.74|621.54|0
1645187310000|2022-02-18 12:28:30|623.74|621.54|623.51|621.31|623.86|621.66|623.51|621.31|0
1645187320000|2022-02-18 12:28:40|623.74|621.54|623.63|621.43|623.74|621.54|623.63|621.43|0
1645187330000|2022-02-18 12:28:50|623.74|621.54|623.63|621.43|623.74|621.54|623.51|621.31|0
1645187340000|2022-02-18 12:29:00|623.74|621.54|623.51|621.31|623.86|621.66|623.51|621.31|0
1645187350000|2022-02-18 12:29:10|623.63|621.43|623.16|620.96|623.63|621.43|623.04|620.84|0
1645187360000|2022-02-18 12:29:20|623.04|620.84|623.74|621.54|623.74|621.54|623.04|620.84|0
1645187380000|2022-02-18 12:29:40|623.51|621.31|623.51|621.31|623.51|621.31|623.51|621.31|0
1645187390000|2022-02-18 12:29:50|623.97|621.77|623.97|621.77|623.97|621.77|623.97|621.77|0
1645187400000|2022-02-18 12:30:00|623.74|621.54|623.74|621.54|623.74|621.54|623.51|621.31|0
1645187410000|2022-02-18 12:30:10|623.51|621.31|623.74|621.54|623.74|621.54|623.51|621.31|0
1645187430000|2022-02-18 12:30:30|623.86|621.66|623.74|621.54|623.86|621.66|623.74|621.54|0
1645187440000|2022-02-18 12:30:40|623.51|621.31|623.51|621.31|623.51|621.31|623.51|621.31|0
1645187460000|2022-02-18 12:31:00|623.74|621.54|623.74|621.54|623.74|621.54|623.51|621.31|0
1645187470000|2022-02-18 12:31:10|623.51|621.31|623.51|621.31|623.51|621.31|623.51|621.31|0
1645187480000|2022-02-18 12:31:20|623.74|621.54|623.51|621.31|623.74|621.54|623.51|621.31|0
1645187490000|2022-02-18 12:31:30|623.74|621.54|623.74|621.54|623.74|621.54|623.74|621.54|0
1645187500000|2022-02-18 12:31:40|623.97|621.77|623.97|621.77|623.97|621.77|623.97|621.77|0
1645187510000|2022-02-18 12:31:50|623.74|621.54|623.51|621.31|623.74|621.54|623.51|621.31|0
1645187520000|2022-02-18 12:32:00|623.27|621.07|623.27|621.07|623.27|621.07|623.27|621.07|0
1645187530000|2022-02-18 12:32:10|623.04|620.84|622.81|620.61|623.04|620.84|622.81|620.61|0
1645187540000|2022-02-18 12:32:20|622.7|620.5|622.58|620.38|622.81|620.61|622.58|620.38|0
1645187550000|2022-02-18 12:32:30|622.81|620.61|623.04|620.84|623.04|620.84|622.81|620.61|0
1645187560000|2022-02-18 12:32:40|623.27|621.07|623.16|620.96|623.27|621.07|623.04|620.84|0
1645187570000|2022-02-18 12:32:50|623.04|620.84|623.51|621.31|623.51|621.31|623.04|620.84|0
1645187580000|2022-02-18 12:33:00|623.27|621.07|623.27|621.07|623.27|621.07|623.04|620.84|0
1645187590000|2022-02-18 12:33:10|623.04|620.84|623.16|620.96|623.27|621.07|623.04|620.84|0
1645187600000|2022-02-18 12:33:20|623.04|620.84|623.27|621.07|623.27|621.07|623.04|620.84|0
1645187610000|2022-02-18 12:33:30|623.51|621.31|623.51|621.31|623.51|621.31|623.51|621.31|0
1645187620000|2022-02-18 12:33:40|623.63|621.43|623.27|621.07|623.63|621.43|623.27|621.07|0
1645187630000|2022-02-18 12:33:50|623.16|620.96|623.16|620.96|623.16|620.96|623.16|620.96|0
1645187640000|2022-02-18 12:34:00|623.04|620.84|622.58|620.38|623.04|620.84|622.58|620.38|0
1645187650000|2022-02-18 12:34:10|622.81|620.61|623.04|620.84|623.04|620.84|622.81|620.61|0
1645187660000|2022-02-18 12:34:20|623.16|620.96|622.81|620.61|623.16|620.96|622.81|620.61|0
1645187670000|2022-02-18 12:34:30|623.04|620.84|623.04|620.84|623.04|620.84|622.81|620.61|0
1645187680000|2022-02-18 12:34:40|622.93|620.73|622.58|620.38|622.93|620.73|622.58|620.38|0
1645187690000|2022-02-18 12:34:50|622.35|620.15|622.35|620.15|622.35|620.15|622.35|620.15|0
1645187700000|2022-02-18 12:35:00|622.11|619.91|622.11|619.91|622.35|620.15|622.11|619.91|0
1645187710000|2022-02-18 12:35:10|622.35|620.15|622.11|619.91|622.35|620.15|622.11|619.91|0
1645187720000|2022-02-18 12:35:20|621.88|619.68|621.88|619.68|621.88|619.68|621.88|619.68|0
1645187740000|2022-02-18 12:35:40|622.11|619.91|621.65|619.45|622.11|619.91|621.54|619.34|0
1645187750000|2022-02-18 12:35:50|621.42|619.22|621.65|619.45|621.65|619.45|621.42|619.22|0
1645187760000|2022-02-18 12:36:00|621.77|619.57|621.65|619.45|621.88|619.68|621.65|619.45|0
1645187770000|2022-02-18 12:36:10|621.88|619.68|621.88|619.68|621.88|619.68|621.88|619.68|0
1645187790000|2022-02-18 12:36:30|621.65|619.45|621.77|619.57|621.77|619.57|621.65|619.45|0
1645187800000|2022-02-18 12:36:40|621.88|619.68|621.54|619.34|621.88|619.68|621.54|619.34|0
1645187810000|2022-02-18 12:36:50|621.42|619.22|621.77|619.57|621.88|619.68|621.42|619.22|0
1645187820000|2022-02-18 12:37:00|621.88|619.68|621.88|619.68|621.88|619.68|621.65|619.45|0
1645187840000|2022-02-18 12:37:20|621.65|619.45|621.88|619.68|621.88|619.68|621.65|619.45|0
1645187850000|2022-02-18 12:37:30|622.11|619.91|622.11|619.91|622.11|619.91|622.11|619.91|0
1645187870000|2022-02-18 12:37:50|621.88|619.68|621.88|619.68|621.88|619.68|621.88|619.68|0
1645187880000|2022-02-18 12:38:00|621.65|619.45|621.65|619.45|621.65|619.45|621.65|619.45|0
1645187890000|2022-02-18 12:38:10|621.88|619.68|621.88|619.68|621.88|619.68|621.88|619.68|0
1645187900000|2022-02-18 12:38:20|622.11|619.91|622.11|619.91|622.11|619.91|621.88|619.68|0
1645187910000|2022-02-18 12:38:30|622.35|620.15|622.35|620.15|622.35|620.15|622.35|620.15|0
1645187920000|2022-02-18 12:38:40|622.58|620.38|622.58|620.38|622.58|620.38|622.58|620.38|0
1645187930000|2022-02-18 12:38:50|622.35|620.15|622.35|620.15|622.35|620.15|622.35|620.15|0
1645187940000|2022-02-18 12:39:00|622.58|620.38|622.35|620.15|622.58|620.38|622.11|619.91|0
1645187950000|2022-02-18 12:39:10|622.11|619.91|622.11|619.91|622.23|620.03|622.11|619.91|0
1645187960000|2022-02-18 12:39:20|621.88|619.68|621.88|619.68|621.88|619.68|621.88|619.68|0
1645187980000|2022-02-18 12:39:40|622|619.8|622.23|620.03|622.35|620.15|622|619.8|0
1645187990000|2022-02-18 12:39:50|622.35|620.15|622.58|620.38|622.58|620.38|622.35|620.15|0
1645188000000|2022-02-18 12:40:00|622.81|620.61|622.35|620.15|622.81|620.61|622.35|620.15|0
1645188010000|2022-02-18 12:40:10|622.23|620.03|622.35|620.15|622.35|620.15|622.23|620.03|0
1645188020000|2022-02-18 12:40:20|622.11|619.91|622.11|619.91|622.11|619.91|622.11|619.91|0
1645188030000|2022-02-18 12:40:30|621.88|619.68|621.88|619.68|621.88|619.68|621.88|619.68|0
1645188040000|2022-02-18 12:40:40|621.77|619.57|621.65|619.45|621.88|619.68|621.65|619.45|0
1645188050000|2022-02-18 12:40:50|621.88|619.68|621.88|619.68|621.88|619.68|621.88|619.68|0
1645188060000|2022-02-18 12:41:00|621.65|619.45|621.77|619.57|621.88|619.68|621.65|619.45|0
1645188070000|2022-02-18 12:41:10|621.65|619.45|621.88|619.68|621.88|619.68|621.65|619.45|0
1645188100000|2022-02-18 12:41:40|621.65|619.45|621.65|619.45|621.65|619.45|621.65|619.45|0
1645188110000|2022-02-18 12:41:50|621.88|619.68|621.65|619.45|621.88|619.68|621.65|619.45|0
1645188150000|2022-02-18 12:42:30|621.88|619.68|621.88|619.68|621.88|619.68|621.88|619.68|0
1645188160000|2022-02-18 12:42:40|622.11|619.91|622.11|619.91|622.11|619.91|622.11|619.91|0
1645188180000|2022-02-18 12:43:00|622.34|620.14|622.11|619.91|622.34|620.14|622.11|619.91|0
1645188190000|2022-02-18 12:43:10|622|619.8|621.88|619.68|622.11|619.91|621.88|619.68|0
1645188200000|2022-02-18 12:43:20|622.11|619.91|622.11|619.91|622.11|619.91|622.11|619.91|0
1645188220000|2022-02-18 12:43:40|621.88|619.68|621.88|619.68|622.11|619.91|621.88|619.68|0
1645188230000|2022-02-18 12:43:50|621.77|619.57|621.88|619.68|621.88|619.68|621.77|619.57|0
1645188240000|2022-02-18 12:44:00|621.65|619.45|621.65|619.45|621.65|619.45|621.65|619.45|0
1645188260000|2022-02-18 12:44:20|621.42|619.22|621.42|619.22|621.42|619.22|621.42|619.22|0
1645188270000|2022-02-18 12:44:30|621.65|619.45|621.42|619.22|621.65|619.45|621.42|619.22|0
1645188280000|2022-02-18 12:44:40|621.65|619.45|621.54|619.34|621.65|619.45|621.54|619.34|0
1645188290000|2022-02-18 12:44:50|621.65|619.45|621.65|619.45|621.65|619.45|621.65|619.45|0
1645188300000|2022-02-18 12:45:00|621.42|619.22|621.19|618.99|621.42|619.22|621.19|618.99|0
1645188310000|2022-02-18 12:45:10|620.95|618.75|621.31|619.11|621.31|619.11|620.95|618.75|0
1645188320000|2022-02-18 12:45:20|621.42|619.22|621.19|618.99|621.42|619.22|621.19|618.99|0
1645188330000|2022-02-18 12:45:30|621.42|619.22|621.65|619.45|621.65|619.45|621.42|619.22|0
1645188340000|2022-02-18 12:45:40|621.42|619.22|621.42|619.22|621.42|619.22|621.42|619.22|0
1645188350000|2022-02-18 12:45:50|621.54|619.34|621.42|619.22|621.54|619.34|621.42|619.22|0
1645188360000|2022-02-18 12:46:00|621.65|619.45|621.88|619.68|621.88|619.68|621.65|619.45|0
1645188370000|2022-02-18 12:46:10|622.11|619.91|622.11|619.91|622.23|620.03|622.11|619.91|0
1645188380000|2022-02-18 12:46:20|622.34|620.14|622.58|620.38|622.58|620.38|622.34|620.14|0
1645188390000|2022-02-18 12:46:30|622.46|620.26|622.34|620.14|622.46|620.26|622.34|620.14|0
1645188400000|2022-02-18 12:46:40|622.58|620.38|622.11|619.91|622.58|620.38|622.11|619.91|0
1645188410000|2022-02-18 12:46:50|621.88|619.68|621.88|619.68|621.88|619.68|621.88|619.68|0
1645188420000|2022-02-18 12:47:00|622.11|619.91|622.34|620.14|622.34|620.14|622.11|619.91|0
1645188430000|2022-02-18 12:47:10|622.11|619.91|622.11|619.91|622.23|620.03|622.11|619.91|0
1645188440000|2022-02-18 12:47:20|622.34|620.14|622.34|620.14|622.34|620.14|622.11|619.91|0
1645188450000|2022-02-18 12:47:30|622.58|620.38|622.58|620.38|622.58|620.38|622.58|620.38|0
1645188460000|2022-02-18 12:47:40|622.7|620.5|622.81|620.61|622.81|620.61|622.7|620.5|0
1645188480000|2022-02-18 12:48:00|623.04|620.84|622.11|619.91|623.04|620.84|622.11|619.91|0
1645188490000|2022-02-18 12:48:10|621.88|619.68|621.88|619.68|621.88|619.68|621.65|619.45|0
1645188500000|2022-02-18 12:48:20|621.65|619.45|621.65|619.45|621.65|619.45|621.65|619.45|0
1645188510000|2022-02-18 12:48:30|621.88|619.68|621.65|619.45|621.88|619.68|621.65|619.45|0
1645188520000|2022-02-18 12:48:40|621.31|619.11|621.18|618.98|621.31|619.11|621.18|618.98|0
1645188530000|2022-02-18 12:48:50|621.07|618.87|620.95|618.75|621.07|618.87|620.95|618.75|0
1645188540000|2022-02-18 12:49:00|621.18|618.98|621.65|619.45|621.65|619.45|621.18|618.98|0
1645188550000|2022-02-18 12:49:10|621.42|619.22|621.42|619.22|621.65|619.45|621.42|619.22|0
1645188560000|2022-02-18 12:49:20|621.31|619.11|621.31|619.11|621.31|619.11|621.31|619.11|0
1645188570000|2022-02-18 12:49:30|621.18|618.98|621.18|618.98|621.18|618.98|621.07|618.87|0
1645188580000|2022-02-18 12:49:40|621.42|619.22|621.65|619.45|621.65|619.45|621.42|619.22|0
1645188600000|2022-02-18 12:50:00|621.88|619.68|621.88|619.68|621.88|619.68|621.88|619.68|0
1645188610000|2022-02-18 12:50:10|622.34|620.14|621.88|619.68|622.34|620.14|621.88|619.68|0
1645188620000|2022-02-18 12:50:20|621.65|619.45|621.65|619.45|621.77|619.57|621.65|619.45|0
1645188630000|2022-02-18 12:50:30|622.11|619.91|622.11|619.91|622.11|619.91|622.11|619.91|0
1645188660000|2022-02-18 12:51:00|621.88|619.68|621.65|619.45|621.88|619.68|621.65|619.45|0
1645188680000|2022-02-18 12:51:20|621.42|619.22|621.42|619.22|621.42|619.22|621.42|619.22|0
1645188710000|2022-02-18 12:51:50|621.18|618.98|621.18|618.98|621.18|618.98|621.18|618.98|0
1645188720000|2022-02-18 12:52:00|621.42|619.22|621.42|619.22|621.65|619.45|621.42|619.22|0
1645188730000|2022-02-18 12:52:10|621.65|619.45|621.65|619.45|621.65|619.45|621.65|619.45|0
1645188740000|2022-02-18 12:52:20|621.42|619.22|621.42|619.22|621.65|619.45|621.42|619.22|0
1645188750000|2022-02-18 12:52:30|621.65|619.45|621.65|619.45|621.65|619.45|621.42|619.22|0
1645188760000|2022-02-18 12:52:40|621.88|619.68|622.11|619.91|622.11|619.91|621.88|619.68|0
1645188770000|2022-02-18 12:52:50|622.34|620.14|622.34|620.14|622.34|620.14|622.11|619.91|0
1645188790000|2022-02-18 12:53:10|622.81|620.61|622.93|620.73|622.93|620.73|622.81|620.61|0
1645188800000|2022-02-18 12:53:20|622.81|620.61|622.81|620.61|622.81|620.61|622.81|620.61|0
1645188810000|2022-02-18 12:53:30|622.7|620.5|622.7|620.5|622.7|620.5|622.7|620.5|0
1645188820000|2022-02-18 12:53:40|622.81|620.61|622.81|620.61|622.81|620.61|622.81|620.61|0
1645188830000|2022-02-18 12:53:50|622.57|620.37|622.57|620.37|622.57|620.37|622.34|620.14|0
1645188840000|2022-02-18 12:54:00|622.46|620.26|622.34|620.14|622.46|620.26|622.34|620.14|0
1645188850000|2022-02-18 12:54:10|622.57|620.37|622.46|620.26|622.57|620.37|622.46|620.26|0
1645188860000|2022-02-18 12:54:20|622.34|620.14|622.81|620.61|622.81|620.61|622.34|620.14|0
1645188870000|2022-02-18 12:54:30|622.7|620.5|623.73|621.53|623.73|621.53|622.7|620.5|0
1645188880000|2022-02-18 12:54:40|623.5|621.3|623.97|621.77|623.97|621.77|623.5|621.3|0
1645188900000|2022-02-18 12:55:00|624.2|622|623.97|621.77|624.2|622|623.97|621.77|0
1645188910000|2022-02-18 12:55:10|623.73|621.53|623.5|621.3|623.73|621.53|623.5|621.3|0
1645188920000|2022-02-18 12:55:20|622.81|620.61|622.81|620.61|623.04|620.84|622.81|620.61|0
1645188930000|2022-02-18 12:55:30|622.7|620.5|622.81|620.61|622.81|620.61|622.57|620.37|0
1645188940000|2022-02-18 12:55:40|622.57|620.37|622.57|620.37|622.81|620.61|622.57|620.37|0
1645188950000|2022-02-18 12:55:50|622.7|620.5|622.34|620.14|622.7|620.5|622.34|620.14|0
1645188960000|2022-02-18 12:56:00|622.57|620.37|622.57|620.37|622.81|620.61|622.57|620.37|0
1645188970000|2022-02-18 12:56:10|622.34|620.14|622.11|619.91|622.46|620.26|622.11|619.91|0
1645188990000|2022-02-18 12:56:30|622.23|620.03|622.11|619.91|622.23|620.03|622.11|619.91|0
1645189000000|2022-02-18 12:56:40|622.23|620.03|622.34|620.14|622.34|620.14|622.23|620.03|0
1645189010000|2022-02-18 12:56:50|622.57|620.37|622.7|620.5|622.7|620.5|622.34|620.14|0
1645189020000|2022-02-18 12:57:00|622.57|620.37|622.46|620.26|622.57|620.37|622.34|620.14|0
1645189030000|2022-02-18 12:57:10|622.34|620.14|622.57|620.37|622.57|620.37|622.11|619.91|0
1645189040000|2022-02-18 12:57:20|622.81|620.61|622.81|620.61|622.81|620.61|622.81|620.61|0
1645189050000|2022-02-18 12:57:30|622.57|620.37|622.81|620.61|622.81|620.61|622.57|620.37|0
1645189080000|2022-02-18 12:58:00|623.27|621.07|623.04|620.84|623.27|621.07|623.04|620.84|0
1645189090000|2022-02-18 12:58:10|622.81|620.61|622.57|620.37|622.81|620.61|622.57|620.37|0
1645189100000|2022-02-18 12:58:20|622.81|620.61|623.04|620.84|623.04|620.84|622.81|620.61|0
1645189110000|2022-02-18 12:58:30|622.93|620.73|623.04|620.84|623.04|620.84|622.93|620.73|0
1645189120000|2022-02-18 12:58:40|622.93|620.73|623.04|620.84|623.04|620.84|622.93|620.73|0
1645189130000|2022-02-18 12:58:50|622.57|620.37|622.57|620.37|622.57|620.37|622.57|620.37|0
1645189140000|2022-02-18 12:59:00|622.34|620.14|622.69|620.49|622.69|620.49|622.34|620.14|0
1645189150000|2022-02-18 12:59:10|622.57|620.37|622.57|620.37|622.57|620.37|622.57|620.37|0
1645189160000|2022-02-18 12:59:20|622.34|620.14|622.11|619.91|622.34|620.14|622.11|619.91|0
1645189170000|2022-02-18 12:59:30|621.88|619.68|621.88|619.68|621.88|619.68|621.88|619.68|0
1645189180000|2022-02-18 12:59:40|622|619.8|622.11|619.91|622.11|619.91|622|619.8|0
1645189190000|2022-02-18 12:59:50|621.88|619.68|621.88|619.68|621.88|619.68|621.88|619.68|0
1645189200000|2022-02-18 13:00:00|622.11|619.91|620.95|618.75|622.11|619.91|620.95|618.75|0
1645189210000|2022-02-18 13:00:10|621.41|619.21|621.88|619.68|621.88|619.68|621.41|619.21|0
1645189220000|2022-02-18 13:00:20|622.34|620.14|622.34|620.14|622.34|620.14|622.11|619.91|0
1645189230000|2022-02-18 13:00:30|622.11|619.91|622.34|620.14|622.34|620.14|622.11|619.91|0
1645189240000|2022-02-18 13:00:40|622.11|619.91|622.11|619.91|622.11|619.91|622.11|619.91|0
1645189250000|2022-02-18 13:00:50|621.88|619.68|621.88|619.68|621.88|619.68|621.88|619.68|0
1645189260000|2022-02-18 13:01:00|622.11|619.91|622.57|620.37|622.57|620.37|622.11|619.91|0
1645189270000|2022-02-18 13:01:10|622.46|620.26|623.04|620.84|623.04|620.84|622.34|620.14|0
1645189280000|2022-02-18 13:01:20|623.27|621.07|623.27|621.07|623.5|621.3|623.27|621.07|0
1645189300000|2022-02-18 13:01:40|623.04|620.84|623.04|620.84|623.04|620.84|622.57|620.37|0
1645189310000|2022-02-18 13:01:50|622.81|620.61|623.04|620.84|623.04|620.84|622.81|620.61|0
1645189320000|2022-02-18 13:02:00|622.81|620.61|623.16|620.96|623.16|620.96|622.81|620.61|0
1645189330000|2022-02-18 13:02:10|623.27|621.07|623.04|620.84|623.27|621.07|623.04|620.84|0
1645189340000|2022-02-18 13:02:20|622.81|620.61|622.81|620.61|622.81|620.61|622.81|620.61|0
1645189350000|2022-02-18 13:02:30|623.04|620.84|622.81|620.61|623.04|620.84|622.81|620.61|0
1645189360000|2022-02-18 13:02:40|622.57|620.37|622.34|620.14|622.57|620.37|622.34|620.14|0
1645189370000|2022-02-18 13:02:50|622.11|619.91|622.34|620.14|622.34|620.14|622.11|619.91|0
1645189380000|2022-02-18 13:03:00|622.57|620.37|622.69|620.49|622.81|620.61|622.57|620.37|0
1645189390000|2022-02-18 13:03:10|622.57|620.37|622.81|620.61|622.81|620.61|622.57|620.37|0
1645189400000|2022-02-18 13:03:20|623.04|620.84|623.04|620.84|623.04|620.84|623.04|620.84|0
1645189410000|2022-02-18 13:03:30|623.27|621.07|623.04|620.84|623.27|621.07|623.04|620.84|0
1645189420000|2022-02-18 13:03:40|623.27|621.07|623.04|620.84|623.27|621.07|623.04|620.84|0
1645189440000|2022-02-18 13:04:00|623.5|621.3|623.5|621.3|623.5|621.3|623.5|621.3|0
1645189450000|2022-02-18 13:04:10|623.27|621.07|623.27|621.07|623.27|621.07|623.27|621.07|0
1645189460000|2022-02-18 13:04:20|623.04|620.84|623.04|620.84|623.04|620.84|623.04|620.84|0
1645189470000|2022-02-18 13:04:30|622.81|620.61|622.57|620.37|623.04|620.84|622.46|620.26|0
1645189480000|2022-02-18 13:04:40|622.34|620.14|622.11|619.91|622.34|620.14|622.11|619.91|0
1645189490000|2022-02-18 13:04:50|621.65|619.45|621.65|619.45|621.65|619.45|621.65|619.45|0
1645189510000|2022-02-18 13:05:10|621.18|618.98|621.18|618.98|621.18|618.98|621.18|618.98|0
1645189520000|2022-02-18 13:05:20|620.72|618.52|620.72|618.52|620.72|618.52|620.72|618.52|0
1645189530000|2022-02-18 13:05:30|620.26|618.06|620.26|618.06|620.26|618.06|620.26|618.06|0
1645189540000|2022-02-18 13:05:40|620.02|617.82|620.02|617.82|620.02|617.82|620.02|617.82|0
1645189550000|2022-02-18 13:05:50|620.26|618.06|620.02|617.82|620.26|618.06|620.02|617.82|0
1645189570000|2022-02-18 13:06:10|619.79|617.59|620.49|618.29|620.49|618.29|619.79|617.59|0
1645189580000|2022-02-18 13:06:20|620.72|618.52|620.95|618.75|620.95|618.75|620.72|618.52|0
1645189590000|2022-02-18 13:06:30|620.72|618.52|620.49|618.29|620.72|618.52|620.49|618.29|0
1645189600000|2022-02-18 13:06:40|620.72|618.52|620.95|618.75|620.95|618.75|620.72|618.52|0
1645189610000|2022-02-18 13:06:50|621.41|619.21|621.41|619.21|621.41|619.21|621.41|619.21|0
1645189620000|2022-02-18 13:07:00|620.95|618.75|621.18|618.98|621.18|618.98|620.95|618.75|0
1645189630000|2022-02-18 13:07:10|620.95|618.75|620.95|618.75|620.95|618.75|620.95|618.75|0
1645189640000|2022-02-18 13:07:20|621.18|618.98|621.18|618.98|621.18|618.98|620.95|618.75|0
1645189650000|2022-02-18 13:07:30|621.07|618.87|620.95|618.75|621.07|618.87|620.95|618.75|0
1645189670000|2022-02-18 13:07:50|620.72|618.52|620.95|618.75|620.95|618.75|620.72|618.52|0
1645189680000|2022-02-18 13:08:00|620.72|618.52|620.49|618.29|620.72|618.52|620.02|617.82|0
1645189690000|2022-02-18 13:08:10|620.72|618.52|620.72|618.52|620.72|618.52|620.61|618.41|0
1645189720000|2022-02-18 13:08:40|620.95|618.75|620.49|618.29|620.95|618.75|620.49|618.29|0
1645189740000|2022-02-18 13:09:00|621.41|619.21|623.27|621.07|623.27|621.07|621.41|619.21|0
1645189750000|2022-02-18 13:09:10|624.2|622|625.59|623.39|625.59|623.39|624.2|622|0
1645189760000|2022-02-18 13:09:20|626.52|624.32|627.21|625.01|627.21|625.01|626.05|623.85|0
1645189770000|2022-02-18 13:09:30|626.05|623.85|626.98|624.78|627.21|625.01|626.05|623.85|0
1645189780000|2022-02-18 13:09:40|626.29|624.09|626.05|623.85|626.29|624.09|626.05|623.85|0
1645189790000|2022-02-18 13:09:50|627.21|625.01|627.68|625.48|628.38|626.18|627.21|625.01|0
1645189800000|2022-02-18 13:10:00|628.73|626.53|629.43|627.23|629.77|627.57|628.73|626.53|0
1645189810000|2022-02-18 13:10:10|629.07|626.87|632.22|630.02|632.22|630.02|629.07|626.87|0
1645189820000|2022-02-18 13:10:20|633.62|631.42|635.13|632.93|635.13|632.93|632.22|630.02|0
1645189830000|2022-02-18 13:10:30|634.89|632.69|633.26|631.06|634.89|632.69|633.26|631.06|0
1645189840000|2022-02-18 13:10:40|633.03|630.83|633.5|631.3|633.5|631.3|632.92|630.72|0
1645189850000|2022-02-18 13:10:50|634.19|631.99|632.33|630.13|634.19|631.99|632.33|630.13|0
1645189860000|2022-02-18 13:11:00|632.56|630.36|632.33|630.13|633.73|631.53|632.33|630.13|0
1645189870000|2022-02-18 13:11:10|632.8|630.6|634.19|631.99|634.19|631.99|632.8|630.6|0
1645189880000|2022-02-18 13:11:20|633.5|631.3|633.73|631.53|633.73|631.53|633.5|631.3|0
1645189890000|2022-02-18 13:11:30|634.19|631.99|633.96|631.76|634.66|632.46|633.96|631.76|0
1645189900000|2022-02-18 13:11:40|633.73|631.53|635.25|633.05|635.25|633.05|633.73|631.53|0
1645189910000|2022-02-18 13:11:50|634.43|632.23|635.36|633.16|635.36|633.16|634.43|632.23|0
1645189920000|2022-02-18 13:12:00|634.89|632.69|633.5|631.3|634.89|632.69|633.5|631.3|0
1645189930000|2022-02-18 13:12:10|634.19|631.99|633.26|631.06|634.19|631.99|633.26|631.06|0
1645189940000|2022-02-18 13:12:20|632.8|630.6|632.33|630.13|633.03|630.83|632.33|630.13|0
1645189950000|2022-02-18 13:12:30|631.63|629.43|632.92|630.72|632.92|630.72|631.63|629.43|0
1645189960000|2022-02-18 13:12:40|631.63|629.43|631.4|629.2|631.63|629.43|630.93|628.73|0
1645189970000|2022-02-18 13:12:50|631.63|629.43|632.22|630.02|632.22|630.02|631.63|629.43|0
1645189980000|2022-02-18 13:13:00|632.1|629.9|630.7|628.5|632.1|629.9|630.7|628.5|0
1645189990000|2022-02-18 13:13:10|630.93|628.73|630|627.8|630.93|628.73|629.77|627.57|0
1645190000000|2022-02-18 13:13:20|630.12|627.92|629.54|627.34|630.47|628.27|629.54|627.34|0
1645190010000|2022-02-18 13:13:30|630|627.8|630.47|628.27|630.47|628.27|629.77|627.57|0
1645190020000|2022-02-18 13:13:40|630.7|628.5|630|627.8|630.7|628.5|630|627.8|0
1645190030000|2022-02-18 13:13:50|630.24|628.04|630.7|628.5|630.7|628.5|630.24|628.04|0
1645190040000|2022-02-18 13:14:00|630.93|628.73|632.33|630.13|632.33|630.13|630.93|628.73|0
1645190050000|2022-02-18 13:14:10|632.56|630.36|631.87|629.67|632.56|630.36|631.87|629.67|0
1645190060000|2022-02-18 13:14:20|631.63|629.43|632.56|630.36|632.56|630.36|631.4|629.2|0
1645190070000|2022-02-18 13:14:30|632.8|630.6|632.56|630.36|632.8|630.6|632.56|630.36|0
1645190080000|2022-02-18 13:14:40|632.33|630.13|632.8|630.6|632.8|630.6|632.1|629.9|0
1645190090000|2022-02-18 13:14:50|633.03|630.83|633.5|631.3|633.73|631.53|633.03|630.83|0
1645190100000|2022-02-18 13:15:00|634.19|631.99|635.13|632.93|635.13|632.93|634.19|631.99|0
1645190110000|2022-02-18 13:15:10|635.36|633.16|634.19|631.99|635.36|633.16|634.19|631.99|0
1645190120000|2022-02-18 13:15:20|633.73|631.53|633.03|630.83|633.73|631.53|633.03|630.83|0
1645190130000|2022-02-18 13:15:30|632.8|630.6|632.1|629.9|632.8|630.6|632.1|629.9|0
1645190140000|2022-02-18 13:15:40|632.33|630.13|632.33|630.13|632.92|630.72|632.33|630.13|0
1645190150000|2022-02-18 13:15:50|632.1|629.9|631.87|629.67|632.1|629.9|631.87|629.67|0
1645190160000|2022-02-18 13:16:00|632.56|630.36|631.87|629.67|632.56|630.36|631.63|629.43|0
1645190170000|2022-02-18 13:16:10|631.75|629.55|631.63|629.43|631.87|629.67|631.63|629.43|0
1645190180000|2022-02-18 13:16:20|631.87|629.67|631.75|629.55|631.87|629.67|631.75|629.55|0
1645190190000|2022-02-18 13:16:30|632.1|629.9|632.1|629.9|632.56|630.36|632.1|629.9|0
1645190200000|2022-02-18 13:16:40|632.45|630.25|631.87|629.67|632.45|630.25|631.87|629.67|0
1645190210000|2022-02-18 13:16:50|632.1|629.9|632.33|630.13|632.33|630.13|632.1|629.9|0
1645190220000|2022-02-18 13:17:00|632.22|630.02|632.8|630.6|632.8|630.6|632.1|629.9|0
1645190230000|2022-02-18 13:17:10|633.03|630.83|633.49|631.29|633.73|631.53|633.03|630.83|0
1645190240000|2022-02-18 13:17:20|633.26|631.06|633.96|631.76|633.96|631.76|633.03|630.83|0
1645190250000|2022-02-18 13:17:30|633.73|631.53|633.03|630.83|633.73|631.53|633.03|630.83|0
1645190260000|2022-02-18 13:17:40|633.26|631.06|633.49|631.29|633.49|631.29|633.26|631.06|0
1645190270000|2022-02-18 13:17:50|633.96|631.76|633.26|631.06|633.96|631.76|633.26|631.06|0
1645190280000|2022-02-18 13:18:00|633.03|630.83|633.96|631.76|633.96|631.76|633.03|630.83|0
1645190290000|2022-02-18 13:18:10|632.56|630.36|633.26|631.06|633.49|631.29|632.56|630.36|0
1645190300000|2022-02-18 13:18:20|634.19|631.99|633.49|631.29|634.19|631.99|633.49|631.29|0
1645190310000|2022-02-18 13:18:30|633.62|631.42|633.03|630.83|633.73|631.53|633.03|630.83|0
1645190320000|2022-02-18 13:18:40|633.26|631.06|633.26|631.06|633.73|631.53|633.26|631.06|0
1645190330000|2022-02-18 13:18:50|633.03|630.83|633.49|631.29|633.49|631.29|633.03|630.83|0
1645190340000|2022-02-18 13:19:00|633.03|630.83|633.73|631.53|633.73|631.53|633.03|630.83|0
1645190350000|2022-02-18 13:19:10|633.49|631.29|633.26|631.06|633.49|631.29|633.03|630.83|0
1645190360000|2022-02-18 13:19:20|633.56|631.36|633.06|630.86|633.56|631.36|632.98|630.78|0
1645190370000|2022-02-18 13:19:30|633.29|631.09|633.98|631.78|633.98|631.78|633.06|630.86|0
1645190380000|2022-02-18 13:19:40|634.1|631.9|633.98|631.78|634.44|632.24|633.98|631.78|0
1645190390000|2022-02-18 13:19:50|633.74|631.54|633.51|631.31|633.98|631.78|633.51|631.31|0
1645190400000|2022-02-18 13:20:00|633.28|631.08|635.13|632.93|635.13|632.93|633.28|631.08|0
1645190410000|2022-02-18 13:20:10|634.67|632.47|635.37|633.17|635.37|633.17|634.67|632.47|0
1645190420000|2022-02-18 13:20:20|634.9|632.7|634.44|632.24|634.9|632.7|634.44|632.24|0
1645190430000|2022-02-18 13:20:30|634.9|632.7|635.6|633.4|635.6|633.4|634.9|632.7|0
1645190440000|2022-02-18 13:20:40|636.06|633.86|636.06|633.86|636.06|633.86|635.6|633.4|0
1645190450000|2022-02-18 13:20:50|635.95|633.75|636.06|633.86|636.06|633.86|635.72|633.52|0
1645190460000|2022-02-18 13:21:00|636.29|634.09|637.22|635.02|637.22|635.02|636.29|634.09|0
1645190470000|2022-02-18 13:21:10|637.45|635.25|638.85|636.65|638.85|636.65|637.45|635.25|0
1645190480000|2022-02-18 13:21:20|638.97|636.77|638.85|636.65|639.08|636.88|638.85|636.65|0
1645190490000|2022-02-18 13:21:30|638.61|636.41|637.22|635.02|639.08|636.88|637.22|635.02|0
1645190500000|2022-02-18 13:21:40|637.45|635.25|637.92|635.72|637.92|635.72|637.45|635.25|0
1645190510000|2022-02-18 13:21:50|638.15|635.95|637.92|635.72|638.15|635.95|637.69|635.49|0
1645190520000|2022-02-18 13:22:00|638.15|635.95|639.08|636.88|639.08|636.88|638.15|635.95|0
1645190530000|2022-02-18 13:22:10|638.85|636.65|639.08|636.88|639.08|636.88|638.85|636.65|0
1645190540000|2022-02-18 13:22:20|639.31|637.11|639.08|636.88|639.77|637.57|639.08|636.88|0
1645190550000|2022-02-18 13:22:30|639.31|637.11|639.54|637.34|639.54|637.34|639.08|636.88|0
1645190560000|2022-02-18 13:22:40|639.08|636.88|639.54|637.34|639.54|637.34|639.08|636.88|0
1645190570000|2022-02-18 13:22:50|639.31|637.11|639.66|637.46|639.66|637.46|639.31|637.11|0
1645190580000|2022-02-18 13:23:00|639.31|637.11|639.54|637.34|639.54|637.34|639.31|637.11|0
1645190590000|2022-02-18 13:23:10|639.43|637.23|640.24|638.04|640.24|638.04|639.43|637.23|0
1645190600000|2022-02-18 13:23:20|640.01|637.81|640.24|638.04|640.47|638.27|640.01|637.81|0
1645190610000|2022-02-18 13:23:30|640.94|638.74|640.94|638.74|640.94|638.74|640.7|638.5|0
1645190620000|2022-02-18 13:23:40|641.24|639.04|641.01|638.81|641.24|639.04|641.01|638.81|0
1645190630000|2022-02-18 13:23:50|640.55|638.35|640.99|638.79|641.23|639.03|640.31|638.11|0
1645190640000|2022-02-18 13:24:00|640.76|638.56|640.76|638.56|640.99|638.79|640.76|638.56|0
1645190650000|2022-02-18 13:24:10|640.99|638.79|640.99|638.79|640.99|638.79|640.76|638.56|0
1645190660000|2022-02-18 13:24:20|640.53|638.33|640.07|637.87|640.53|638.33|639.96|637.76|0
1645190670000|2022-02-18 13:24:30|640.3|638.1|639.84|637.64|640.3|638.1|639.6|637.4|0
1645190680000|2022-02-18 13:24:40|639.6|637.4|640.76|638.56|640.76|638.56|639.6|637.4|0
1645190690000|2022-02-18 13:24:50|641.46|639.26|641.92|639.72|641.92|639.72|641.46|639.26|0
1645190700000|2022-02-18 13:25:00|641.46|639.26|640.88|638.68|641.46|639.26|640.88|638.68|0
1645190710000|2022-02-18 13:25:10|640.76|638.56|640.53|638.33|641.23|639.03|640.53|638.33|0
1645190720000|2022-02-18 13:25:20|640.88|638.68|641.23|639.03|641.23|639.03|640.53|638.33|0
1645190730000|2022-02-18 13:25:30|641.46|639.26|642.04|639.84|642.04|639.84|641.46|639.26|0
1645190740000|2022-02-18 13:25:40|642.15|639.95|642.85|640.65|642.85|640.65|642.15|639.95|0
1645190750000|2022-02-18 13:25:50|643.08|640.88|644.01|641.81|644.01|641.81|642.85|640.65|0
1645190760000|2022-02-18 13:26:00|644.24|642.04|646.33|644.13|646.33|644.13|644.24|642.04|0
1645190770000|2022-02-18 13:26:10|647.03|644.83|648.65|646.45|648.65|646.45|647.03|644.83|0
1645190780000|2022-02-18 13:26:20|648.89|646.69|648.42|646.22|649.82|647.62|648.42|646.22|0
1645190790000|2022-02-18 13:26:30|648.19|645.99|648.19|645.99|648.19|645.99|647.96|645.76|0
1645190800000|2022-02-18 13:26:40|647.96|645.76|648.89|646.69|648.89|646.69|647.73|645.53|0
1645190810000|2022-02-18 13:26:50|647.73|645.53|648.19|645.99|648.19|645.99|647.26|645.06|0
1645190820000|2022-02-18 13:27:00|648.42|646.22|647.49|645.29|648.42|646.22|647.49|645.29|0
1645190830000|2022-02-18 13:27:10|647.96|645.76|648.19|645.99|648.19|645.99|647.73|645.53|0
1645190840000|2022-02-18 13:27:20|647.96|645.76|648.19|645.99|648.19|645.99|647.96|645.76|0
1645190850000|2022-02-18 13:27:30|647.96|645.76|647.61|645.41|648.19|645.99|647.61|645.41|0
1645190860000|2022-02-18 13:27:40|647.49|645.29|646.8|644.6|647.49|645.29|646.8|644.6|0
1645190870000|2022-02-18 13:27:50|647.03|644.83|647.15|644.95|647.49|645.29|647.03|644.83|0
1645190880000|2022-02-18 13:28:00|647.38|645.18|648.42|646.22|648.42|646.22|647.38|645.18|0
1645190890000|2022-02-18 13:28:10|648.19|645.99|647.72|645.52|648.19|645.99|647.49|645.29|0
1645190900000|2022-02-18 13:28:20|647.49|645.29|646.68|644.48|647.49|645.29|646.68|644.48|0
1645190910000|2022-02-18 13:28:30|646.56|644.36|646.56|644.36|646.8|644.6|646.45|644.25|0
1645190920000|2022-02-18 13:28:40|646.33|644.13|646.33|644.13|646.56|644.36|646.33|644.13|0
1645190930000|2022-02-18 13:28:50|647.38|645.18|647.49|645.29|647.96|645.76|647.38|645.18|0
1645190940000|2022-02-18 13:29:00|647.26|645.06|647.96|645.76|647.96|645.76|647.26|645.06|0
1645190950000|2022-02-18 13:29:10|648.19|645.99|647.38|645.18|648.19|645.99|647.38|645.18|0
1645190960000|2022-02-18 13:29:20|647.72|645.52|648.65|646.45|648.65|646.45|647.72|645.52|0
1645190970000|2022-02-18 13:29:30|648.42|646.22|648.19|645.99|648.42|646.22|647.96|645.76|0
1645190980000|2022-02-18 13:29:40|648.08|645.88|647.72|645.52|648.42|646.22|647.72|645.52|0
1645190990000|2022-02-18 13:29:50|647.96|645.76|648.08|645.88|648.08|645.88|647.49|645.29|0
1645191000000|2022-02-18 13:30:00|647.72|645.52|648.65|646.45|648.65|646.45|647.72|645.52|0
1645191010000|2022-02-18 13:30:10|649.58|647.38|648.19|645.99|649.58|647.38|648.08|645.88|0
1645191020000|2022-02-18 13:30:20|648.08|645.88|648.19|645.99|648.65|646.45|648.08|645.88|0
1645191030000|2022-02-18 13:30:30|648.31|646.11|648.78|646.58|649.01|646.81|648.31|646.11|0
1645191040000|2022-02-18 13:30:40|649.12|646.92|648.65|646.45|649.12|646.92|648.65|646.45|0
1645191050000|2022-02-18 13:30:50|648.54|646.34|648.42|646.22|648.65|646.45|648.42|646.22|0
1645191060000|2022-02-18 13:31:00|649.12|646.92|649.58|647.38|649.58|647.38|648.65|646.45|0
1645191070000|2022-02-18 13:31:10|651.33|649.13|650.98|648.78|651.68|649.48|650.98|648.78|0
1645191080000|2022-02-18 13:31:20|651.21|649.01|652.14|649.94|652.14|649.94|650.98|648.78|0
1645191090000|2022-02-18 13:31:30|651.21|649.01|650.4|648.2|651.21|649.01|650.4|648.2|0
1645191100000|2022-02-18 13:31:40|650.05|647.85|650.98|648.78|650.98|648.78|650.05|647.85|0
1645191110000|2022-02-18 13:31:50|651.45|649.25|652.13|649.49|652.13|649.49|651.45|649.03|0
1645191120000|2022-02-18 13:32:00|652.36|649.72|653.06|650.42|653.06|650.42|652.36|649.72|0
1645191130000|2022-02-18 13:32:10|652.83|650.19|653.73|651.09|653.96|651.32|652.83|650.19|0
1645191140000|2022-02-18 13:32:20|653.03|650.39|652.34|649.7|653.03|650.39|652.34|649.7|0
1645191150000|2022-02-18 13:32:30|651.87|649.23|653.03|650.39|653.03|650.39|651.87|649.23|0
1645191160000|2022-02-18 13:32:40|652.8|650.16|653.96|651.32|653.96|651.32|652.8|650.16|0
1645191170000|2022-02-18 13:32:50|654.43|651.79|656.29|653.65|656.29|653.65|654.19|651.55|0
1645191180000|2022-02-18 13:33:00|656.75|654.11|657.1|654.46|657.1|654.46|656.75|654.11|0
1645191190000|2022-02-18 13:33:10|657.57|654.93|658.61|655.97|658.61|655.97|657.57|654.93|0
1645191200000|2022-02-18 13:33:20|659.08|656.44|657.57|654.93|659.08|656.44|657.57|654.93|0
1645191210000|2022-02-18 13:33:30|657.68|655.04|656.98|654.34|657.68|655.04|656.98|654.34|0
1645191220000|2022-02-18 13:33:40|656.05|653.41|656.05|653.41|656.75|654.11|655.82|653.18|0
1645191230000|2022-02-18 13:33:50|655.82|653.18|655.01|652.37|655.82|653.18|655.01|652.37|0
1645191240000|2022-02-18 13:34:00|654.19|651.55|654.19|651.55|654.66|652.02|653.85|651.21|0
1645191250000|2022-02-18 13:34:10|653.96|651.32|654.08|651.44|654.08|651.44|653.73|651.09|0
1645191260000|2022-02-18 13:34:20|654.66|652.02|652.57|649.93|654.66|652.02|652.57|649.93|0
1645191270000|2022-02-18 13:34:30|652.34|649.7|652.57|649.93|652.57|649.93|652.34|649.7|0
1645191280000|2022-02-18 13:34:40|652.8|650.16|652.1|649.46|652.8|650.16|652.1|649.46|0
1645191290000|2022-02-18 13:34:50|652.34|649.7|651.87|649.23|652.34|649.7|651.87|649.23|0
1645191300000|2022-02-18 13:35:00|651.64|649|651.64|649|651.87|649.23|651.64|649|0
1645191310000|2022-02-18 13:35:10|651.87|649.23|651.87|649.23|652.1|649.46|651.87|649.23|0
1645191320000|2022-02-18 13:35:20|652.1|649.46|652.46|649.82|652.69|650.05|652.1|649.46|0
1645191330000|2022-02-18 13:35:30|652.37|649.73|651.21|648.57|652.84|650.2|651.21|648.57|0
1645191340000|2022-02-18 13:35:40|650.98|648.34|650.05|647.41|650.98|648.34|650.05|647.41|0
1645191350000|2022-02-18 13:35:50|649.59|646.95|649.25|646.61|649.82|647.18|649.25|646.61|0
1645191360000|2022-02-18 13:36:00|649.12|646.48|649.59|646.95|650.05|647.41|649.12|646.48|0
1645191370000|2022-02-18 13:36:10|649.82|647.18|650.52|647.88|650.98|648.34|649.82|647.18|0
1645191380000|2022-02-18 13:36:20|650.75|648.11|650.52|647.88|651.21|648.57|650.52|647.88|0
1645191390000|2022-02-18 13:36:30|650.28|647.64|649.71|647.07|650.28|647.64|649.71|647.07|0
1645191400000|2022-02-18 13:36:40|649.82|647.18|649.24|646.6|649.82|647.18|649.01|646.37|0
1645191410000|2022-02-18 13:36:50|649.12|646.48|649.12|646.48|649.36|646.72|649.12|646.48|0
1645191420000|2022-02-18 13:37:00|649.36|646.72|650.52|647.88|650.52|647.88|649.36|646.72|0
1645191430000|2022-02-18 13:37:10|650.28|647.64|649.82|647.18|650.28|647.64|649.82|647.18|0
1645191440000|2022-02-18 13:37:20|649.59|646.95|649.82|647.18|649.82|647.18|649.36|646.72|0
1645191450000|2022-02-18 13:37:30|650.28|647.64|650.41|647.77|650.52|647.88|650.28|647.64|0
1645191460000|2022-02-18 13:37:40|650.52|647.88|649.36|646.72|650.52|647.88|649.36|646.72|0
1645191470000|2022-02-18 13:37:50|649.37|647.17|649.37|647.17|649.37|647.17|649.14|646.94|0
1645191480000|2022-02-18 13:38:00|649.26|647.06|649.6|647.4|649.6|647.4|649.26|647.06|0
1645191490000|2022-02-18 13:38:10|649.49|647.29|649.95|647.75|650.3|648.1|649.49|647.29|0
1645191500000|2022-02-18 13:38:20|650.06|647.86|648.44|646.24|650.06|647.86|648.44|646.24|0
1645191510000|2022-02-18 13:38:30|649.83|647.63|649.72|647.52|649.83|647.63|649.72|647.52|0
1645191520000|2022-02-18 13:38:40|649.02|646.82|648.21|646.01|649.02|646.82|648.21|646.01|0
1645191530000|2022-02-18 13:38:50|648.9|646.7|648.21|646.01|648.9|646.7|648.21|646.01|0
1645191540000|2022-02-18 13:39:00|647.51|645.31|647.05|644.85|647.51|645.31|646.82|644.62|0
1645191550000|2022-02-18 13:39:10|646.35|644.15|646.35|644.15|647.05|644.85|646.35|644.15|0
1645191560000|2022-02-18 13:39:20|646.59|644.39|647.05|644.85|647.05|644.85|646.35|644.15|0
1645191570000|2022-02-18 13:39:30|646.12|643.92|644.9|642.7|646.12|643.92|644.9|642.7|0
1645191580000|2022-02-18 13:39:40|645.13|642.93|644.32|642.12|645.48|643.28|644.32|642.12|0
1645191590000|2022-02-18 13:39:50|644.09|641.89|643.91|641.71|644.14|641.94|643.68|641.48|0
1645191600000|2022-02-18 13:40:00|644.14|641.94|644.84|642.64|645.19|642.99|644.14|641.94|0
1645191610000|2022-02-18 13:40:10|645.31|643.11|644.96|642.76|645.31|643.11|644.96|642.76|0
1645191620000|2022-02-18 13:40:20|645.54|643.34|645.77|643.57|646|643.8|645.54|643.34|0
1645191630000|2022-02-18 13:40:30|645.3|643.1|646|643.8|646|643.8|645.3|643.1|0
1645191640000|2022-02-18 13:40:40|646.47|644.27|645.3|643.1|646.47|644.27|645.3|643.1|0
1645191650000|2022-02-18 13:40:50|646|643.8|645.43|643.23|646|643.8|645.43|643.23|0
1645191660000|2022-02-18 13:41:00|644.84|642.64|646|643.8|646|643.8|644.37|642.17|0
1645191670000|2022-02-18 13:41:10|646.24|644.04|646.24|644.04|646.24|644.04|646|643.8|0
1645191680000|2022-02-18 13:41:20|646.7|644.5|646.47|644.27|646.7|644.5|646.47|644.27|0
1645191690000|2022-02-18 13:41:30|646.7|644.5|646.24|644.04|646.7|644.5|646.24|644.04|0
1645191700000|2022-02-18 13:41:40|646|643.8|646.24|644.04|646.47|644.27|646|643.8|0
1645191710000|2022-02-18 13:41:50|646|643.8|644.84|642.64|646|643.8|644.84|642.64|0
1645191720000|2022-02-18 13:42:00|644.73|642.53|644.84|642.64|644.84|642.64|644.73|642.53|0
1645191730000|2022-02-18 13:42:10|645.07|642.87|645.54|643.34|645.89|643.69|645.07|642.87|0
1645191740000|2022-02-18 13:42:20|645.66|643.46|645.43|643.23|645.77|643.57|645.43|643.23|0
1645191750000|2022-02-18 13:42:30|645.77|643.57|645.07|642.87|645.77|643.57|645.07|642.87|0
1645191760000|2022-02-18 13:42:40|644.84|642.64|645.54|643.34|645.77|643.57|644.84|642.64|0
1645191770000|2022-02-18 13:42:50|644.61|642.41|644.84|642.64|644.84|642.64|644.37|642.17|0
1645191780000|2022-02-18 13:43:00|645.77|643.57|645.19|642.99|645.77|643.57|645.07|642.87|0
1645191790000|2022-02-18 13:43:10|644.96|642.76|644.96|642.76|644.96|642.76|644.61|642.41|0
1645191800000|2022-02-18 13:43:20|644.84|642.64|645.3|643.1|645.3|643.1|644.84|642.64|0
1645191810000|2022-02-18 13:43:30|644.61|642.41|644.26|642.06|644.61|642.41|644.14|641.94|0
1645191820000|2022-02-18 13:43:40|644.61|642.41|644.96|642.76|644.96|642.76|644.61|642.41|0
1645191830000|2022-02-18 13:43:50|645.43|643.23|645.77|643.57|645.77|643.57|645.3|643.1|0
1645191840000|2022-02-18 13:44:00|645.07|642.87|645.3|643.1|645.3|643.1|644.84|642.64|0
1645191850000|2022-02-18 13:44:10|645.54|643.34|645.77|643.57|645.77|643.57|645.54|643.34|0
1645191860000|2022-02-18 13:44:20|645.54|643.34|645.54|643.34|645.89|643.69|645.43|643.23|0
1645191870000|2022-02-18 13:44:30|645.66|643.46|645.54|643.34|645.66|643.46|645.43|643.23|0
1645191880000|2022-02-18 13:44:40|645.07|642.87|645.3|643.1|645.3|643.1|645.07|642.87|0
1645191890000|2022-02-18 13:44:50|645.54|643.34|645.54|643.34|645.66|643.46|645.54|643.34|0
1645191900000|2022-02-18 13:45:00|645.43|643.23|646.47|644.27|646.47|644.27|645.43|643.23|0
1645191910000|2022-02-18 13:45:10|646.93|644.73|646.47|644.27|646.93|644.73|646.47|644.27|0
1645191920000|2022-02-18 13:45:20|646.23|644.03|645.77|643.57|646.47|644.27|645.77|643.57|0
1645191930000|2022-02-18 13:45:30|646|643.8|645.89|643.69|646|643.8|645.89|643.69|0
1645191940000|2022-02-18 13:45:40|646|643.8|646.23|644.03|646.23|644.03|645.89|643.69|0
1645191950000|2022-02-18 13:45:50|646.47|644.27|647.17|644.97|647.17|644.97|646.47|644.27|0
1645191960000|2022-02-18 13:46:00|646.7|644.5|647.17|644.97|647.17|644.97|646.7|644.5|0
1645191970000|2022-02-18 13:46:10|647.63|645.43|646.93|644.73|647.63|645.43|646.93|644.73|0
1645191980000|2022-02-18 13:46:20|646.82|644.62|647.4|645.2|647.4|645.2|646.82|644.62|0
1645191990000|2022-02-18 13:46:30|647.86|645.66|647.86|645.66|647.86|645.66|647.63|645.43|0
1645192000000|2022-02-18 13:46:40|648.1|645.9|648.56|646.36|648.56|646.36|647.98|645.78|0
1645192010000|2022-02-18 13:46:50|648.79|646.59|648.79|646.59|649.03|646.83|648.79|646.59|0
1645192020000|2022-02-18 13:47:00|648.1|645.9|648.33|646.13|648.33|646.13|647.75|645.55|0
1645192030000|2022-02-18 13:47:10|648.56|646.36|647.86|645.66|648.56|646.36|647.86|645.66|0
1645192040000|2022-02-18 13:47:20|647.63|645.43|647.86|645.66|647.86|645.66|647.63|645.43|0
1645192050000|2022-02-18 13:47:30|648.1|645.9|647.98|645.78|648.1|645.9|647.86|645.66|0
1645192060000|2022-02-18 13:47:40|647.86|645.66|648.56|646.36|648.56|646.36|647.86|645.66|0
1645192070000|2022-02-18 13:47:50|648.33|646.13|648.79|646.59|648.79|646.59|648.33|646.13|0
1645192080000|2022-02-18 13:48:00|648.56|646.36|648.33|646.13|648.56|646.36|648.33|646.13|0
1645192090000|2022-02-18 13:48:10|648.1|645.9|648.1|645.9|648.1|645.9|648.1|645.9|0
1645192100000|2022-02-18 13:48:20|648.33|646.13|648.33|646.13|649.03|646.83|648.33|646.13|0
1645192110000|2022-02-18 13:48:30|648.1|645.9|647.86|645.66|648.1|645.9|647.4|645.2|0
1645192120000|2022-02-18 13:48:40|647.16|644.96|646.93|644.73|647.16|644.96|646.93|644.73|0
1645192130000|2022-02-18 13:48:50|646.7|644.5|647.86|645.66|648.1|645.9|646.7|644.5|0
1645192140000|2022-02-18 13:49:00|647.16|644.96|647.16|644.96|647.63|645.43|647.16|644.96|0
1645192150000|2022-02-18 13:49:10|647.4|645.2|647.16|644.96|647.63|645.43|647.16|644.96|0
1645192160000|2022-02-18 13:49:20|647.52|645.32|646.93|644.73|647.52|645.32|646.7|644.5|0
1645192170000|2022-02-18 13:49:30|646.7|644.5|646.7|644.5|646.93|644.73|646.7|644.5|0
1645192180000|2022-02-18 13:49:40|646.93|644.73|646.47|644.27|646.93|644.73|646.47|644.27|0
1645192190000|2022-02-18 13:49:50|646.23|644.03|646.47|644.27|646.59|644.39|646.23|644.03|0
1645192200000|2022-02-18 13:50:00|646.59|644.39|646.93|644.73|647.4|645.2|646.59|644.39|0
1645192210000|2022-02-18 13:50:10|647.4|645.2|647.63|645.43|647.63|645.43|647.16|644.96|0
1645192220000|2022-02-18 13:50:20|647.4|645.2|647.63|645.43|647.63|645.43|647.16|644.96|0
1645192230000|2022-02-18 13:50:30|647.4|645.2|647.16|644.96|647.63|645.43|647.16|644.96|0
1645192240000|2022-02-18 13:50:40|647.4|645.2|647.63|645.43|647.75|645.55|647.4|645.2|0
1645192260000|2022-02-18 13:51:00|647.29|645.09|646.93|644.73|647.52|645.32|646.93|644.73|0
1645192270000|2022-02-18 13:51:10|646.47|644.27|646.12|643.92|646.47|644.27|646.12|643.92|0
1645192280000|2022-02-18 13:51:20|646.23|644.03|646.47|644.27|646.47|644.27|646.23|644.03|0
1645192290000|2022-02-18 13:51:30|646.23|644.03|646|643.8|646.23|644.03|646|643.8|0
1645192300000|2022-02-18 13:51:40|645.77|643.57|645.54|643.34|645.77|643.57|645.3|643.1|0
1645192310000|2022-02-18 13:51:50|644.96|642.76|644.37|642.17|644.96|642.76|644.37|642.17|0
1645192320000|2022-02-18 13:52:00|644.14|641.94|644.61|642.41|644.61|642.41|644.14|641.94|0
1645192330000|2022-02-18 13:52:10|644.37|642.17|644.84|642.64|644.84|642.64|644.37|642.17|0
1645192340000|2022-02-18 13:52:20|644.61|642.41|644.14|641.94|644.61|642.41|644.14|641.94|0
1645192350000|2022-02-18 13:52:30|643.91|641.71|643.44|641.24|643.91|641.71|643.44|641.24|0
1645192360000|2022-02-18 13:52:40|643.21|641.01|642.63|640.43|643.21|641.01|642.51|640.31|0
1645192370000|2022-02-18 13:52:50|642.51|640.31|642.51|640.31|642.51|640.31|642.28|640.08|0
1645192380000|2022-02-18 13:53:00|642.28|640.08|641.82|639.62|642.28|640.08|641.82|639.62|0
1645192390000|2022-02-18 13:53:10|641.59|639.39|642.05|639.85|642.05|639.85|641.59|639.39|0
1645192400000|2022-02-18 13:53:20|642.28|640.08|642.63|640.43|642.63|640.43|642.17|639.97|0
1645192410000|2022-02-18 13:53:30|642.75|640.55|642.28|640.08|642.75|640.55|642.28|640.08|0
1645192420000|2022-02-18 13:53:40|642.51|640.31|642.51|640.31|642.75|640.55|642.51|640.31|0
1645192430000|2022-02-18 13:53:50|642.75|640.55|642.98|640.78|643.21|641.01|642.75|640.55|0
1645192440000|2022-02-18 13:54:00|643.21|641.01|643.44|641.24|643.44|641.24|643.21|641.01|0
1645192450000|2022-02-18 13:54:10|643.21|641.01|643.44|641.24|643.44|641.24|643.21|641.01|0
1645192460000|2022-02-18 13:54:20|643.68|641.48|644.14|641.94|644.14|641.94|643.68|641.48|0
1645192470000|2022-02-18 13:54:30|643.91|641.71|643.91|641.71|643.91|641.71|643.8|641.6|0
1645192480000|2022-02-18 13:54:40|643.68|641.48|643.91|641.71|643.91|641.71|643.68|641.48|0
1645192490000|2022-02-18 13:54:50|642.98|640.78|643.44|641.24|643.68|641.48|642.98|640.78|0
1645192500000|2022-02-18 13:55:00|643.68|641.48|642.98|640.78|643.91|641.71|642.98|640.78|0
1645192510000|2022-02-18 13:55:10|642.87|640.67|643.21|641.01|643.44|641.24|642.87|640.67|0
1645192520000|2022-02-18 13:55:20|642.98|640.78|642.51|640.31|642.98|640.78|642.51|640.31|0
1645192530000|2022-02-18 13:55:30|642.98|640.78|642.98|640.78|642.98|640.78|642.98|640.78|0
1645192540000|2022-02-18 13:55:40|643.21|641.01|643.21|641.01|643.21|641.01|642.75|640.55|0
1645192550000|2022-02-18 13:55:50|643.33|641.13|643.68|641.48|643.91|641.71|643.33|641.13|0
1645192560000|2022-02-18 13:56:00|643.91|641.71|644.37|642.17|644.37|642.17|643.91|641.71|0
1645192570000|2022-02-18 13:56:10|644.14|641.94|644.84|642.64|644.84|642.64|644.14|641.94|0
1645192580000|2022-02-18 13:56:20|644.37|642.17|644.37|642.17|644.37|642.17|644.14|641.94|0
1645192590000|2022-02-18 13:56:30|644.61|642.41|643.91|641.71|644.61|642.41|643.91|641.71|0
1645192600000|2022-02-18 13:56:40|644.14|641.94|644.6|642.4|644.6|642.4|644.14|641.94|0
1645192610000|2022-02-18 13:56:50|644.14|641.94|644.37|642.17|644.37|642.17|644.14|641.94|0
1645192620000|2022-02-18 13:57:00|644.14|641.94|644.37|642.17|644.37|642.17|644.14|641.94|0
1645192630000|2022-02-18 13:57:10|643.91|641.71|643.91|641.71|644.14|641.94|643.68|641.48|0
1645192640000|2022-02-18 13:57:20|644.14|641.94|643.91|641.71|644.14|641.94|643.68|641.48|0
1645192650000|2022-02-18 13:57:30|643.68|641.48|643.44|641.24|644.03|641.83|643.44|641.24|0
1645192660000|2022-02-18 13:57:40|643.21|641.01|643.68|641.48|644.37|642.17|643.21|641.01|0
1645192670000|2022-02-18 13:57:50|643.91|641.71|644.14|641.94|644.14|641.94|643.91|641.71|0
1645192680000|2022-02-18 13:58:00|643.91|641.71|643.68|641.48|644.14|641.94|643.68|641.48|0
1645192690000|2022-02-18 13:58:10|643.91|641.71|643.21|641.01|643.91|641.71|643.21|641.01|0
1645192700000|2022-02-18 13:58:20|643.67|641.47|642.75|640.55|643.67|641.47|642.75|640.55|0
1645192710000|2022-02-18 13:58:30|642.98|640.78|642.98|640.78|643.21|641.01|642.98|640.78|0
1645192720000|2022-02-18 13:58:40|643.21|641.01|643.21|641.01|643.21|641.01|643.21|641.01|0
1645192730000|2022-02-18 13:58:50|643.44|641.24|643.44|641.24|643.67|641.47|643.44|641.24|0
1645192740000|2022-02-18 13:59:00|642.98|640.78|643.1|640.9|643.21|641.01|642.98|640.78|0
1645192750000|2022-02-18 13:59:10|642.75|640.55|643.44|641.24|643.44|641.24|642.75|640.55|0
1645192760000|2022-02-18 13:59:20|643.1|640.9|642.98|640.78|643.21|641.01|642.98|640.78|0
1645192770000|2022-02-18 13:59:30|643.44|641.24|643.44|641.24|643.67|641.47|643.44|641.24|0
1645192780000|2022-02-18 13:59:40|643.67|641.47|643.57|641.37|643.67|641.47|643.34|641.14|0
1645192790000|2022-02-18 13:59:50|643.34|641.14|643.34|641.14|643.34|641.14|643.34|641.14|0
1645192800000|2022-02-18 14:00:00|643.11|640.91|643.81|641.61|644.04|641.84|643.11|640.91|0
1645192810000|2022-02-18 14:00:10|643.34|641.14|644.16|641.96|644.16|641.96|643.34|641.14|0
1645192820000|2022-02-18 14:00:20|644.04|641.84|643.11|640.91|644.04|641.84|643.11|640.91|0
1645192830000|2022-02-18 14:00:30|642.41|640.21|642.69|640.49|642.69|640.49|642.41|640.21|0
1645192840000|2022-02-18 14:00:40|642.58|640.38|642.92|640.72|642.92|640.72|642.46|640.26|0
1645192850000|2022-02-18 14:00:50|642.81|640.61|642.69|640.49|642.92|640.72|642.69|640.49|0
1645192860000|2022-02-18 14:01:00|642.92|640.72|643.51|641.31|643.51|641.31|642.92|640.72|0
1645192870000|2022-02-18 14:01:10|643.62|641.42|644.09|641.89|644.09|641.89|643.62|641.42|0
1645192880000|2022-02-18 14:01:20|644.55|642.35|644.55|642.35|644.78|642.58|644.55|642.35|0
1645192890000|2022-02-18 14:01:30|644.21|642.01|643.39|641.19|644.21|642.01|643.39|641.19|0
1645192900000|2022-02-18 14:01:40|643.28|641.08|643.74|641.54|643.74|641.54|643.28|641.08|0
1645192910000|2022-02-18 14:01:50|644.09|641.89|643.62|641.42|644.09|641.89|643.62|641.42|0
1645192920000|2022-02-18 14:02:00|641.76|639.56|641.76|639.56|641.76|639.56|641.29|639.09|0
1645192930000|2022-02-18 14:02:10|641.88|639.68|641.76|639.56|641.88|639.68|641.76|639.56|0
1645192940000|2022-02-18 14:02:20|641.99|639.79|641.99|639.79|642.22|640.02|641.99|639.79|0
1645192950000|2022-02-18 14:02:30|641.76|639.56|641.76|639.56|641.76|639.56|641.53|639.33|0
1645192960000|2022-02-18 14:02:40|641.53|639.33|641.29|639.09|641.53|639.33|641.29|639.09|0
1645192970000|2022-02-18 14:02:50|641.41|639.21|641.53|639.33|641.76|639.56|641.41|639.21|0
1645192980000|2022-02-18 14:03:00|641.76|639.56|641.29|639.09|641.76|639.56|641.29|639.09|0
1645192990000|2022-02-18 14:03:10|641.76|639.56|641.29|639.09|641.76|639.56|641.29|639.09|0
1645193000000|2022-02-18 14:03:20|641.53|639.33|640.83|638.63|641.53|639.33|640.83|638.63|0
1645193010000|2022-02-18 14:03:30|640.6|638.4|640.36|638.16|640.6|638.4|640.13|637.93|0
1645193020000|2022-02-18 14:03:40|640.13|637.93|640.13|637.93|640.13|637.93|640.13|637.93|0
1645193030000|2022-02-18 14:03:50|639.67|637.47|639.9|637.7|639.9|637.7|639.67|637.47|0
1645193040000|2022-02-18 14:04:00|639.67|637.47|640.13|637.93|640.13|637.93|639.67|637.47|0
1645193050000|2022-02-18 14:04:10|640.36|638.16|640.36|638.16|640.36|638.16|640.36|638.16|0
1645193060000|2022-02-18 14:04:20|640.13|637.93|639.67|637.47|640.13|637.93|639.67|637.47|0
1645193070000|2022-02-18 14:04:30|639.9|637.7|639.55|637.35|639.9|637.7|639.55|637.35|0
1645193080000|2022-02-18 14:04:40|639.43|637.23|639.43|637.23|639.43|637.23|638.74|636.54|0
1645193090000|2022-02-18 14:04:50|639.67|637.47|640.36|638.16|640.36|638.16|639.67|637.47|0
1645193100000|2022-02-18 14:05:00|640.6|638.4|640.13|637.93|640.6|638.4|640.13|637.93|0
1645193110000|2022-02-18 14:05:10|640.36|638.16|641.06|638.86|641.06|638.86|640.36|638.16|0
1645193120000|2022-02-18 14:05:20|641.29|639.09|641.99|639.79|641.99|639.79|641.06|638.86|0
1645193130000|2022-02-18 14:05:30|641.76|639.56|641.53|639.33|641.76|639.56|641.53|639.33|0
1645193140000|2022-02-18 14:05:40|641.29|639.09|641.29|639.09|641.53|639.33|641.29|639.09|0
1645193150000|2022-02-18 14:05:50|641.06|638.86|640.83|638.63|641.06|638.86|640.83|638.63|0
1645193160000|2022-02-18 14:06:00|641.06|638.86|641.53|639.33|641.53|639.33|641.06|638.86|0
1645193170000|2022-02-18 14:06:10|641.29|639.09|641.53|639.33|642.22|640.02|641.29|639.09|0
1645193180000|2022-02-18 14:06:20|641.65|639.45|640.83|638.63|641.65|639.45|640.6|638.4|0
1645193190000|2022-02-18 14:06:30|640.6|638.4|641.99|639.79|641.99|639.79|640.6|638.4|0
1645193200000|2022-02-18 14:06:40|642.22|640.02|641.99|639.79|642.22|640.02|641.99|639.79|0
1645193210000|2022-02-18 14:06:50|642.22|640.02|642.11|639.91|642.22|640.02|641.99|639.79|0
1645193220000|2022-02-18 14:07:00|641.99|639.79|642.22|640.02|642.22|640.02|641.99|639.79|0
1645193230000|2022-02-18 14:07:10|642.11|639.91|642.46|640.26|642.46|640.26|641.99|639.79|0
1645193240000|2022-02-18 14:07:20|642.22|640.02|642.46|640.26|642.46|640.26|642.22|640.02|0
1645193250000|2022-02-18 14:07:30|642.22|640.02|642.46|640.26|642.46|640.26|642.22|640.02|0
1645193260000|2022-02-18 14:07:40|642.69|640.49|642.69|640.49|642.69|640.49|642.46|640.26|0
1645193270000|2022-02-18 14:07:50|642.92|640.72|642.92|640.72|643.04|640.84|642.92|640.72|0
1645193280000|2022-02-18 14:08:00|642.69|640.49|642.81|640.61|642.92|640.72|642.69|640.49|0
1645193290000|2022-02-18 14:08:10|642.69|640.49|642.69|640.49|642.81|640.61|642.69|640.49|0
1645193300000|2022-02-18 14:08:20|642.46|640.26|641.99|639.79|642.46|640.26|641.99|639.79|0
1645193310000|2022-02-18 14:08:30|642.34|640.14|642.46|640.26|642.46|640.26|642.22|640.02|0
1645193320000|2022-02-18 14:08:40|642.58|640.38|642.92|640.72|642.92|640.72|642.58|640.38|0
1645193330000|2022-02-18 14:08:50|643.15|640.95|642.92|640.72|643.15|640.95|642.92|640.72|0
1645193340000|2022-02-18 14:09:00|642.69|640.49|642.69|640.49|642.69|640.49|642.69|640.49|0
1645193350000|2022-02-18 14:09:10|642.46|640.26|642.46|640.26|642.46|640.26|642.46|640.26|0
1645193360000|2022-02-18 14:09:20|642.69|640.49|642.58|640.38|642.69|640.49|642.46|640.26|0
1645193370000|2022-02-18 14:09:30|642.22|640.02|642.46|640.26|642.46|640.26|642.22|640.02|0
1645193380000|2022-02-18 14:09:40|642.58|640.38|642.81|640.61|642.92|640.72|642.58|640.38|0
1645193390000|2022-02-18 14:09:50|642.92|640.72|643.39|641.19|643.39|641.19|642.92|640.72|0
1645193400000|2022-02-18 14:10:00|644.78|642.58|644.32|642.12|645.71|643.51|644.32|642.12|0
1645193410000|2022-02-18 14:10:10|644.55|642.35|644.44|642.24|644.55|642.35|644.08|641.88|0
1645193420000|2022-02-18 14:10:20|644.78|642.58|646.18|643.98|646.18|643.98|644.78|642.58|0
1645193430000|2022-02-18 14:10:30|646.41|644.21|646.65|644.45|647.11|644.91|646.41|644.21|0
1645193450000|2022-02-18 14:10:50|646.77|644.57|646.65|644.45|646.77|644.57|646.41|644.21|0
1645193460000|2022-02-18 14:11:00|646.41|644.21|646.18|643.98|646.41|644.21|645.95|643.75|0
1645193470000|2022-02-18 14:11:10|645.71|643.51|646.18|643.98|646.41|644.21|645.71|643.51|0
1645193480000|2022-02-18 14:11:20|646.41|644.21|646.41|644.21|646.88|644.68|646.41|644.21|0
1645193490000|2022-02-18 14:11:30|646.18|643.98|646.41|644.21|646.41|644.21|646.18|643.98|0
1645193500000|2022-02-18 14:11:40|646.88|644.68|647.11|644.91|647.11|644.91|646.88|644.68|0
1645193510000|2022-02-18 14:11:50|647.35|645.15|647.58|645.38|648.04|645.84|647.35|645.15|0
1645193520000|2022-02-18 14:12:00|646.41|644.21|646.41|644.21|646.53|644.33|646.41|644.21|0
1645193530000|2022-02-18 14:12:10|646.18|643.98|645.25|643.05|646.18|643.98|645.25|643.05|0
1645193540000|2022-02-18 14:12:20|645.02|642.82|645.48|643.28|645.48|643.28|644.78|642.58|0
1645193550000|2022-02-18 14:12:30|645.71|643.51|646.18|643.98|646.18|643.98|645.71|643.51|0
1645193560000|2022-02-18 14:12:40|646.41|644.21|647.34|645.14|647.34|645.14|646.41|644.21|0
1645193570000|2022-02-18 14:12:50|646.88|644.68|646.65|644.45|647.11|644.91|646.65|644.45|0
1645193580000|2022-02-18 14:13:00|647.11|644.91|646.41|644.21|647.11|644.91|646.41|644.21|0
1645193590000|2022-02-18 14:13:10|646.18|643.98|646.41|644.21|646.41|644.21|646.18|643.98|0
1645193600000|2022-02-18 14:13:20|646.3|644.1|646.88|644.68|646.88|644.68|646.18|643.98|0
1645193610000|2022-02-18 14:13:30|647.34|645.14|647.11|644.91|647.58|645.38|647.11|644.91|0
1645193620000|2022-02-18 14:13:40|647.58|645.38|647.81|645.61|647.81|645.61|647.58|645.38|0
1645193630000|2022-02-18 14:13:50|648.04|645.84|647.93|645.73|648.04|645.84|647.58|645.38|0
1645193640000|2022-02-18 14:14:00|647.81|645.61|648.28|646.08|648.28|646.08|647.81|645.61|0
1645193650000|2022-02-18 14:14:10|648.04|645.84|648.98|646.78|648.98|646.78|648.04|645.84|0
1645193660000|2022-02-18 14:14:20|648.51|646.31|647.81|645.61|648.51|646.31|647.81|645.61|0
1645193670000|2022-02-18 14:14:30|648.28|646.08|648.28|646.08|648.28|646.08|647.81|645.61|0
1645193680000|2022-02-18 14:14:40|648.51|646.31|648.51|646.31|648.74|646.54|648.51|646.31|0
1645193690000|2022-02-18 14:14:50|648.98|646.78|648.98|646.78|648.98|646.78|648.74|646.54|0
1645193700000|2022-02-18 14:15:00|648.74|646.54|649.91|647.71|649.91|647.71|648.74|646.54|0
1645193710000|2022-02-18 14:15:10|649.68|647.48|648.98|646.78|649.68|647.48|648.98|646.78|0
1645193720000|2022-02-18 14:15:20|648.4|646.2|648.04|645.84|648.4|646.2|648.04|645.84|0
1645193730000|2022-02-18 14:15:30|647.58|645.38|647.34|645.14|647.81|645.61|647.34|645.14|0
1645193740000|2022-02-18 14:15:40|647.11|644.91|646.88|644.68|647.11|644.91|646.88|644.68|0
1645193750000|2022-02-18 14:15:50|646.65|644.45|646.18|643.98|646.65|644.45|646.18|643.98|0
1645193760000|2022-02-18 14:16:00|646.41|644.21|646.41|644.21|646.41|644.21|646.18|643.98|0
1645193770000|2022-02-18 14:16:10|646.18|643.98|646.18|643.98|646.18|643.98|645.95|643.75|0
1645193780000|2022-02-18 14:16:20|645.95|643.75|646.65|644.45|646.65|644.45|645.95|643.75|0
1645193790000|2022-02-18 14:16:30|646.41|644.21|647.58|645.38|647.58|645.38|646.41|644.21|0
1645193800000|2022-02-18 14:16:40|647.34|645.14|648.04|645.84|648.04|645.84|647.34|645.14|0
1645193810000|2022-02-18 14:16:50|647.7|645.5|647.11|644.91|647.7|645.5|647.11|644.91|0
1645193820000|2022-02-18 14:17:00|647.23|645.03|647.34|645.14|647.34|645.14|647.23|645.03|0
1645193830000|2022-02-18 14:17:10|647.81|645.61|648.28|646.08|648.4|646.2|647.81|645.61|0
1645193840000|2022-02-18 14:17:20|648.04|645.84|648.04|645.84|648.04|645.84|648.04|645.84|0
1645193850000|2022-02-18 14:17:30|647.58|645.38|647.58|645.38|647.81|645.61|647.58|645.38|0
1645193860000|2022-02-18 14:17:40|647.81|645.61|647.81|645.61|647.81|645.61|647.81|645.61|0
1645193870000|2022-02-18 14:17:50|648.04|645.84|648.04|645.84|648.04|645.84|648.04|645.84|0
1645193880000|2022-02-18 14:18:00|647.58|645.38|647.81|645.61|647.81|645.61|647.58|645.38|0
1645193890000|2022-02-18 14:18:10|647.93|645.73|648.28|646.08|648.28|646.08|647.93|645.73|0
1645193900000|2022-02-18 14:18:20|648.16|645.96|647.34|645.14|648.16|645.96|647.34|645.14|0
1645193910000|2022-02-18 14:18:30|647.11|644.91|647.34|645.14|647.34|645.14|646.88|644.68|0
1645193920000|2022-02-18 14:18:40|647.58|645.38|647.11|644.91|647.58|645.38|647.11|644.91|0
1645193930000|2022-02-18 14:18:50|646.88|644.68|647.34|645.14|647.34|645.14|646.88|644.68|0
1645193940000|2022-02-18 14:19:00|647.81|645.61|648.16|645.96|648.28|646.08|647.81|645.61|0
1645193950000|2022-02-18 14:19:10|648.04|645.84|648.28|646.08|648.28|646.08|647.81|645.61|0
1645193960000|2022-02-18 14:19:20|648.74|646.54|649.44|647.24|649.44|647.24|648.74|646.54|0
1645193970000|2022-02-18 14:19:30|649.21|647.01|649.33|647.13|649.33|647.13|649.21|647.01|0
1645193980000|2022-02-18 14:19:40|649.44|647.24|649.44|647.24|649.68|647.48|649.44|647.24|0
1645193990000|2022-02-18 14:19:50|649.68|647.48|649.44|647.24|649.68|647.48|649.44|647.24|0
1645194000000|2022-02-18 14:20:00|649.1|646.9|649.21|647.01|649.21|647.01|648.98|646.78|0
1645194010000|2022-02-18 14:20:10|649.44|647.24|649.68|647.48|649.91|647.71|649.44|647.24|0
1645194020000|2022-02-18 14:20:20|649.44|647.24|649.91|647.71|649.91|647.71|649.21|647.01|0
1645194030000|2022-02-18 14:20:30|650.5|648.3|650.61|648.41|650.73|648.53|650.5|648.3|0
1645194040000|2022-02-18 14:20:40|650.84|648.64|650.38|648.18|650.84|648.64|650.38|648.18|0
1645194050000|2022-02-18 14:20:50|650.14|647.94|649.91|647.71|650.14|647.94|649.91|647.71|0
1645194060000|2022-02-18 14:21:00|650.14|647.94|650.14|647.94|650.14|647.94|649.68|647.48|0
1645194070000|2022-02-18 14:21:10|650.38|648.18|650.61|648.41|650.61|648.41|650.38|648.18|0
1645194080000|2022-02-18 14:21:20|650.84|648.64|650.84|648.64|650.84|648.64|650.38|648.18|0
1645194090000|2022-02-18 14:21:30|651.08|648.88|650.84|648.64|651.31|649.11|650.84|648.64|0
1645194100000|2022-02-18 14:21:40|650.96|648.76|650.61|648.41|651.08|648.88|650.61|648.41|0
1645194110000|2022-02-18 14:21:50|650.84|648.64|650.84|648.64|650.84|648.64|650.84|648.64|0
1645194120000|2022-02-18 14:22:00|650.61|648.41|651.31|649.11|651.31|649.11|650.61|648.41|0
1645194130000|2022-02-18 14:22:10|650.38|648.18|650.14|647.94|650.5|648.3|650.14|647.94|0
1645194140000|2022-02-18 14:22:20|649.91|647.71|650.14|647.94|650.14|647.94|649.68|647.48|0
1645194150000|2022-02-18 14:22:30|650.61|648.41|651.08|648.88|651.08|648.88|650.61|648.41|0
1645194160000|2022-02-18 14:22:40|650.84|648.64|649.91|647.71|650.84|648.64|649.91|647.71|0
1645194170000|2022-02-18 14:22:50|650.14|647.94|649.44|647.24|650.14|647.94|649.44|647.24|0
1645194180000|2022-02-18 14:23:00|649.68|647.48|649.91|647.71|650.14|647.94|649.56|647.36|0
1645194190000|2022-02-18 14:23:10|650.14|647.94|650.14|647.94|650.38|648.18|649.91|647.71|0
1645194200000|2022-02-18 14:23:20|649.91|647.71|650.61|648.41|650.61|648.41|649.91|647.71|0
1645194210000|2022-02-18 14:23:30|651.08|648.88|651.08|648.88|651.08|648.88|650.84|648.64|0
1645194220000|2022-02-18 14:23:40|650.84|648.64|650.96|648.76|650.96|648.76|650.84|648.64|0
1645194230000|2022-02-18 14:23:50|650.84|648.64|650.38|648.18|650.84|648.64|650.38|648.18|0
1645194240000|2022-02-18 14:24:00|650.61|648.41|650.5|648.3|650.61|648.41|650.5|648.3|0
1645194250000|2022-02-18 14:24:10|650.38|648.18|650.38|648.18|650.38|648.18|650.14|647.94|0
1645194260000|2022-02-18 14:24:20|650.14|647.94|649.21|647.01|650.14|647.94|649.21|647.01|0
1645194270000|2022-02-18 14:24:30|648.98|646.78|648.28|646.08|648.98|646.78|648.28|646.08|0
1645194280000|2022-02-18 14:24:40|648.04|645.84|647.81|645.61|648.04|645.84|647.81|645.61|0
1645194290000|2022-02-18 14:24:50|647.93|645.73|648.04|645.84|648.04|645.84|647.81|645.61|0
1645194300000|2022-02-18 14:25:00|647.11|644.91|644.55|642.35|647.11|644.91|644.55|642.35|0
1645194310000|2022-02-18 14:25:10|643.62|641.42|644.08|641.88|644.08|641.88|643.62|641.42|0
1645194320000|2022-02-18 14:25:20|643.62|641.42|644.08|641.88|644.08|641.88|643.5|641.3|0
1645194330000|2022-02-18 14:25:30|644.31|642.11|643.62|641.42|644.31|642.11|643.15|640.95|0
1645194340000|2022-02-18 14:25:40|643.38|641.18|643.15|640.95|643.38|641.18|642.92|640.72|0
1645194350000|2022-02-18 14:25:50|643.85|641.65|644.78|642.58|644.78|642.58|643.85|641.65|0
1645194360000|2022-02-18 14:26:00|645.25|643.05|645.01|642.81|645.25|643.05|644.55|642.35|0
1645194370000|2022-02-18 14:26:10|644.67|642.47|646.41|644.21|646.41|644.21|644.67|642.47|0
1645194380000|2022-02-18 14:26:20|646.64|644.44|646.3|644.1|646.64|644.44|645.71|643.51|0
1645194390000|2022-02-18 14:26:30|646.18|643.98|646.53|644.33|646.53|644.33|645.94|643.74|0
1645194400000|2022-02-18 14:26:40|646.88|644.68|646.64|644.44|646.88|644.68|646.64|644.44|0
1645194410000|2022-02-18 14:26:50|646.88|644.68|647.11|644.91|647.34|645.14|646.88|644.68|0
1645194420000|2022-02-18 14:27:00|646.41|644.21|646.88|644.68|646.88|644.68|646.41|644.21|0
1645194430000|2022-02-18 14:27:10|646.64|644.44|646.53|644.33|646.88|644.68|646.41|644.21|0
1645194440000|2022-02-18 14:27:20|646.64|644.44|646.18|643.98|646.64|644.44|646.18|643.98|0
1645194450000|2022-02-18 14:27:30|645.48|643.28|645.94|643.74|646.18|643.98|645.48|643.28|0
1645194460000|2022-02-18 14:27:40|645.01|642.81|645.94|643.74|645.94|643.74|645.01|642.81|0
1645194470000|2022-02-18 14:27:50|648.04|645.84|647.81|645.61|648.63|646.43|647.81|645.61|0
1645194480000|2022-02-18 14:28:00|647.34|645.14|644.55|642.35|647.34|645.14|644.55|642.35|0
1645194490000|2022-02-18 14:28:10|645.01|642.81|646.88|644.68|646.88|644.68|645.01|642.81|0
1645194500000|2022-02-18 14:28:20|646.07|643.87|646.88|644.68|647.46|645.26|646.07|643.87|0
1645194510000|2022-02-18 14:28:30|646.76|644.56|646.18|643.98|646.76|644.56|645.48|643.28|0
1645194520000|2022-02-18 14:28:40|646.41|644.21|645.71|643.51|646.41|644.21|645.48|643.28|0
1645194530000|2022-02-18 14:28:50|645.01|642.81|645.13|642.93|645.71|643.51|645.01|642.81|0
1645194540000|2022-02-18 14:29:00|644.9|642.7|645.25|643.05|645.25|643.05|644.55|642.35|0
1645194550000|2022-02-18 14:29:10|645.01|642.81|645.25|643.05|645.48|643.28|645.01|642.81|0
1645194560000|2022-02-18 14:29:20|645.01|642.81|644.78|642.58|645.01|642.81|644.55|642.35|0
1645194570000|2022-02-18 14:29:30|644.9|642.7|643.62|641.42|644.9|642.7|643.62|641.42|0
1645194580000|2022-02-18 14:29:40|643.85|641.65|642.34|640.14|643.85|641.65|642.34|640.14|0
1645194590000|2022-02-18 14:29:50|641.06|638.86|640.82|638.62|641.06|638.86|640.71|638.51|0
1645194600000|2022-02-18 14:30:00|642.22|640.02|641.52|639.32|642.22|640.02|640.36|638.16|0
1645194610000|2022-02-18 14:30:10|641.06|638.86|641.41|639.21|641.52|639.32|641.06|638.86|0
1645194620000|2022-02-18 14:30:20|642.45|640.25|641.99|639.79|642.45|640.25|641.75|639.55|0
1645194630000|2022-02-18 14:30:30|641.52|639.32|639.89|637.69|642.22|640.02|639.89|637.69|0
1645194640000|2022-02-18 14:30:40|638.85|636.65|638.04|635.84|640.01|637.81|638.04|635.84|0
1645194650000|2022-02-18 14:30:50|638.96|636.76|640.59|638.39|640.59|638.39|638.96|636.76|0
1645194660000|2022-02-18 14:31:00|639.2|637|638.04|635.84|639.43|637.23|638.04|635.84|0
1645194670000|2022-02-18 14:31:10|638.27|636.07|640.82|638.62|640.82|638.62|638.27|636.07|0
1645194680000|2022-02-18 14:31:20|641.29|639.09|638.5|636.3|641.29|639.09|638.5|636.3|0
1645194690000|2022-02-18 14:31:30|638.96|636.76|639.43|637.23|639.43|637.23|638.27|636.07|0
1645194700000|2022-02-18 14:31:40|639.2|637|637.8|635.6|639.2|637|637.8|635.6|0
1645194710000|2022-02-18 14:31:50|638.5|636.3|638.96|636.76|638.96|636.76|637.8|635.6|0
1645194720000|2022-02-18 14:32:00|639.66|637.46|640.36|638.16|640.36|638.16|639.66|637.46|0
1645194730000|2022-02-18 14:32:10|639.2|637|638.96|636.76|639.2|637|638.27|636.07|0
1645194740000|2022-02-18 14:32:20|639.2|637|639.78|637.58|639.78|637.58|638.96|636.76|0
1645194750000|2022-02-18 14:32:30|638.73|636.53|639.66|637.46|639.66|637.46|638.73|636.53|0
1645194760000|2022-02-18 14:32:40|639.2|637|639.43|637.23|639.66|637.46|639.2|637|0
1645194770000|2022-02-18 14:32:50|638.96|636.76|640.13|637.93|640.13|637.93|638.96|636.76|0
1645194780000|2022-02-18 14:33:00|641.06|638.86|640.13|637.93|641.06|638.86|640.13|637.93|0
1645194790000|2022-02-18 14:33:10|641.75|639.55|642.22|640.02|642.68|640.48|641.75|639.55|0
1645194800000|2022-02-18 14:33:20|643.38|641.18|643.85|641.65|644.08|641.88|643.38|641.18|0
1645194810000|2022-02-18 14:33:30|642.45|640.25|642.81|640.61|642.81|640.61|642.22|640.02|0
1645194820000|2022-02-18 14:33:40|642.92|640.72|642.57|640.37|643.15|640.95|642.57|640.37|0
1645194830000|2022-02-18 14:33:50|643.38|641.18|642.92|640.72|643.38|641.18|641.99|639.79|0
1645194840000|2022-02-18 14:34:00|642.68|640.48|641.99|639.79|642.68|640.48|641.99|639.79|0
1645194850000|2022-02-18 14:34:10|642.45|640.25|643.38|641.18|643.38|641.18|642.22|640.02|0
1645194860000|2022-02-18 14:34:20|644.31|642.11|643.61|641.41|644.31|642.11|643.15|640.95|0
1645194870000|2022-02-18 14:34:30|644.31|642.11|644.78|642.58|644.78|642.58|644.31|642.11|0
1645194880000|2022-02-18 14:34:40|644.31|642.11|645.24|643.04|645.24|643.04|644.31|642.11|0
1645194890000|2022-02-18 14:34:50|645.94|643.74|646.41|644.21|646.41|644.21|645.71|643.51|0
1645194900000|2022-02-18 14:35:00|646.88|644.68|647.34|645.14|647.34|645.14|646.88|644.68|0
1645194910000|2022-02-18 14:35:10|646.88|644.68|648.04|645.84|648.04|645.84|646.88|644.68|0
1645194920000|2022-02-18 14:35:20|648.27|646.07|649.21|647.01|649.21|647.01|648.27|646.07|0
1645194930000|2022-02-18 14:35:30|648.63|646.43|646.88|644.68|648.63|646.43|646.88|644.68|0
1645194940000|2022-02-18 14:35:40|647.57|645.37|649.44|647.24|649.44|647.24|647.57|645.37|0
1645194950000|2022-02-18 14:35:50|649.67|647.47|650.84|648.64|650.84|648.64|649.67|647.47|0
1645194960000|2022-02-18 14:36:00|650.14|647.94|649.56|647.36|650.37|648.17|649.56|647.36|0
1645194970000|2022-02-18 14:36:10|649.21|647.01|648.97|646.77|649.21|647.01|648.97|646.77|0
1645194980000|2022-02-18 14:36:20|650.14|647.94|651.07|648.87|651.07|648.87|650.14|647.94|0
1645194990000|2022-02-18 14:36:30|651.31|649.11|650.14|647.94|651.31|649.11|650.14|647.94|0
1645195000000|2022-02-18 14:36:40|649.67|647.47|649.09|646.89|649.91|647.71|649.09|646.89|0
1645195010000|2022-02-18 14:36:50|648.97|646.77|648.04|645.84|648.97|646.77|647.81|645.61|0
1645195020000|2022-02-18 14:37:00|647.34|645.14|645.24|643.04|647.34|645.14|645.24|643.04|0
1645195030000|2022-02-18 14:37:10|646.41|644.21|645.48|643.28|646.88|644.68|645.48|643.28|0
1645195040000|2022-02-18 14:37:20|645.24|643.04|644.2|642|645.24|643.04|644.2|642|0
1645195050000|2022-02-18 14:37:30|644.55|642.35|642.68|640.48|644.55|642.35|642.68|640.48|0
1645195060000|2022-02-18 14:37:40|642.92|640.72|643.38|641.18|643.61|641.41|642.92|640.72|0
1645195070000|2022-02-18 14:37:50|643.61|641.41|643.61|641.41|643.85|641.65|643.61|641.41|0
1645195080000|2022-02-18 14:38:00|644.08|641.88|643.38|641.18|644.31|642.11|643.38|641.18|0
1645195090000|2022-02-18 14:38:10|642.22|640.02|641.75|639.55|642.22|640.02|641.29|639.09|0
1645195100000|2022-02-18 14:38:20|640.82|638.62|638.96|636.76|640.82|638.62|638.96|636.76|0
1645195110000|2022-02-18 14:38:30|638.73|636.53|640.59|638.39|640.59|638.39|638.73|636.53|0
1645195120000|2022-02-18 14:38:40|641.29|639.09|641.75|639.55|641.75|639.55|641.06|638.86|0
1645195130000|2022-02-18 14:38:50|642.45|640.25|641.75|639.55|642.45|640.25|641.75|639.55|0
1645195140000|2022-02-18 14:39:00|641.99|639.79|642.45|640.25|642.45|640.25|641.75|639.55|0
1645195150000|2022-02-18 14:39:10|641.99|639.79|642.68|640.48|642.68|640.48|641.99|639.79|0
1645195160000|2022-02-18 14:39:20|642.92|640.72|642.22|640.02|643.15|640.95|642.22|640.02|0
1645195170000|2022-02-18 14:39:30|641.75|639.55|643.27|641.07|643.27|641.07|641.75|639.55|0
1645195180000|2022-02-18 14:39:40|642.92|640.72|643.61|641.41|643.61|641.41|642.8|640.6|0
1645195190000|2022-02-18 14:39:50|643.85|641.65|642.92|640.72|643.85|641.65|642.92|640.72|0
1645195200000|2022-02-18 14:40:00|643.38|641.18|644.31|642.11|644.31|642.11|643.38|641.18|0
1645195210000|2022-02-18 14:40:10|645.01|642.81|643.38|641.18|645.24|643.04|643.38|641.18|0
1645195220000|2022-02-18 14:40:20|644.78|642.58|643.97|641.77|644.78|642.58|643.97|641.77|0
1645195230000|2022-02-18 14:40:30|643.85|641.65|644.55|642.35|644.55|642.35|643.85|641.65|0
1645195240000|2022-02-18 14:40:40|644.78|642.58|645.01|642.81|645.01|642.81|644.08|641.88|0
1645195250000|2022-02-18 14:40:50|644.78|642.58|645.83|643.63|645.83|643.63|644.55|642.35|0
1645195260000|2022-02-18 14:41:00|645.6|643.4|647.11|644.91|647.11|644.91|645.24|643.04|0
1645195270000|2022-02-18 14:41:10|647.81|645.61|648.74|646.54|648.74|646.54|647.81|645.61|0
1645195280000|2022-02-18 14:41:20|649.44|647.24|649.67|647.47|649.91|647.71|649.44|647.24|0
1645195290000|2022-02-18 14:41:30|650.61|648.41|650.37|648.17|650.61|648.41|649.91|647.71|0
1645195300000|2022-02-18 14:41:40|650.84|648.64|651.31|649.11|651.31|649.11|650.84|648.64|0
1645195310000|2022-02-18 14:41:50|651.77|649.57|652.24|650.04|652.24|650.04|651.31|649.11|0
1645195320000|2022-02-18 14:42:00|652.47|650.27|653.88|651.68|653.88|651.68|652.47|650.27|0
1645195330000|2022-02-18 14:42:10|652.94|650.74|653.17|650.97|653.41|651.21|652.94|650.74|0
1645195340000|2022-02-18 14:42:20|652.94|650.74|653.17|650.97|653.17|650.97|652.94|650.74|0
1645195350000|2022-02-18 14:42:30|653.41|651.21|654.34|652.14|654.34|652.14|653.41|651.21|0
1645195360000|2022-02-18 14:42:40|653.88|651.68|651.54|649.34|653.88|651.68|651.54|649.34|0
1645195370000|2022-02-18 14:42:50|650.84|648.64|652.01|649.81|652.01|649.81|650.84|648.64|0
1645195380000|2022-02-18 14:43:00|651.54|649.34|651.31|649.11|651.54|649.34|651.07|648.87|0
1645195390000|2022-02-18 14:43:10|651.77|649.57|651.77|649.57|651.77|649.57|650.84|648.64|0
1645195400000|2022-02-18 14:43:20|652.24|650.04|650.84|648.64|652.47|650.27|650.84|648.64|0
1645195410000|2022-02-18 14:43:30|650.61|648.41|650.37|648.17|650.84|648.64|650.37|648.17|0
1645195420000|2022-02-18 14:43:40|652.24|650.04|652.01|649.81|652.24|650.04|652.01|649.81|0
1645195430000|2022-02-18 14:43:50|651.31|649.11|651.07|648.87|651.31|649.11|650.61|648.41|0
1645195440000|2022-02-18 14:44:00|650.61|648.41|651.77|649.57|651.77|649.57|650.61|648.41|0
1645195450000|2022-02-18 14:44:10|651.31|649.11|652.6|650.4|652.6|650.4|651.31|649.11|0
1645195460000|2022-02-18 14:44:20|652.47|650.27|650.84|648.64|652.47|650.27|650.84|648.64|0
1645195470000|2022-02-18 14:44:30|650.61|648.41|652.01|649.81|652.01|649.81|650.61|648.41|0
1645195480000|2022-02-18 14:44:40|652.47|650.27|652.94|650.74|652.94|650.74|652.01|649.81|0
1645195490000|2022-02-18 14:44:50|652.47|650.27|653.64|651.44|653.64|651.44|652.47|650.27|0
1645195500000|2022-02-18 14:45:00|653.41|651.21|653.88|651.68|653.88|651.68|653.41|651.21|0
1645195510000|2022-02-18 14:45:10|654.58|652.38|653.41|651.21|654.58|652.38|653.41|651.21|0
1645195520000|2022-02-18 14:45:20|652.94|650.74|652.71|650.51|652.94|650.74|652.47|650.27|0
1645195530000|2022-02-18 14:45:30|653.17|650.97|654.11|651.91|655.28|653.08|653.17|650.97|0
1645195540000|2022-02-18 14:45:40|653.88|651.68|652.01|649.81|653.88|651.68|652.01|649.81|0
1645195550000|2022-02-18 14:45:50|652.94|650.74|653.41|651.21|653.41|651.21|652.59|650.39|0
1645195560000|2022-02-18 14:46:00|653.17|650.97|652.71|650.51|653.17|650.97|652.47|650.27|0
1645195570000|2022-02-18 14:46:10|653.41|651.21|651.89|649.69|653.41|651.21|651.54|649.34|0
1645195580000|2022-02-18 14:46:20|651.77|649.57|652.71|650.51|652.71|650.51|651.77|649.57|0
1645195590000|2022-02-18 14:46:30|653.17|650.97|652.01|649.81|653.17|650.97|652.01|649.81|0
1645195600000|2022-02-18 14:46:40|651.77|649.57|652.47|650.27|652.47|650.27|651.31|649.11|0
1645195610000|2022-02-18 14:46:50|652.94|650.74|649.67|647.47|652.94|650.74|649.21|647.01|0
1645195620000|2022-02-18 14:47:00|650.37|648.17|651.31|649.11|651.31|649.11|650.37|648.17|0
1645195630000|2022-02-18 14:47:10|650.61|648.41|649.21|647.01|651.07|648.87|649.21|647.01|0
1645195640000|2022-02-18 14:47:20|648.74|646.54|648.27|646.07|648.97|646.77|648.27|646.07|0
1645195650000|2022-02-18 14:47:30|648.51|646.31|648.04|645.84|648.51|646.31|648.04|645.84|0
1645195660000|2022-02-18 14:47:40|648.27|646.07|645.48|643.28|648.27|646.07|645.48|643.28|0
1645195670000|2022-02-18 14:47:50|646.87|644.67|646.87|644.67|646.87|644.67|646.64|644.44|0
1645195680000|2022-02-18 14:48:00|647.57|645.37|647.11|644.91|647.57|645.37|646.64|644.44|0
1645195690000|2022-02-18 14:48:10|647.34|645.14|648.27|646.07|648.27|646.07|647.34|645.14|0
1645195700000|2022-02-18 14:48:20|647.81|645.61|649.21|647.01|649.21|647.01|647.81|645.61|0
1645195710000|2022-02-18 14:48:30|648.97|646.77|648.86|646.66|649.67|647.47|648.74|646.54|0
1645195720000|2022-02-18 14:48:40|647.81|645.61|646.87|644.67|647.81|645.61|646.87|644.67|0
1645195730000|2022-02-18 14:48:50|646.17|643.97|646.64|644.44|646.87|644.67|646.17|643.97|0
1645195740000|2022-02-18 14:49:00|647.81|645.61|647.11|644.91|647.81|645.61|646.87|644.67|0
1645195750000|2022-02-18 14:49:10|647.81|645.61|647.57|645.37|647.81|645.61|647.57|645.37|0
1645195760000|2022-02-18 14:49:20|648.04|645.84|647.81|645.61|648.51|646.31|647.81|645.61|0
1645195770000|2022-02-18 14:49:30|647.11|644.91|645.71|643.51|647.57|645.37|645.71|643.51|0
1645195780000|2022-02-18 14:49:40|645.94|643.74|645.94|643.74|645.94|643.74|645.71|643.51|0
1645195790000|2022-02-18 14:49:50|645.01|642.81|644.08|641.88|645.01|642.81|644.08|641.88|0
1645195800000|2022-02-18 14:50:00|643.85|641.65|642.68|640.48|643.85|641.65|642.45|640.25|0
1645195810000|2022-02-18 14:50:10|642.22|640.02|642.22|640.02|642.68|640.48|641.52|639.32|0
1645195820000|2022-02-18 14:50:20|642.91|640.71|641.98|639.78|642.91|640.71|641.52|639.32|0
1645195830000|2022-02-18 14:50:30|642.45|640.25|642.22|640.02|642.91|640.71|641.52|639.32|0
1645195840000|2022-02-18 14:50:40|642.45|640.25|642.68|640.48|642.68|640.48|642.22|640.02|0
1645195850000|2022-02-18 14:50:50|643.15|640.95|642.45|640.25|643.15|640.95|642.45|640.25|0
1645195860000|2022-02-18 14:51:00|641.98|639.78|642.91|640.71|642.91|640.71|641.52|639.32|0
1645195870000|2022-02-18 14:51:10|641.29|639.09|640.59|638.39|642.45|640.25|640.59|638.39|0
1645195880000|2022-02-18 14:51:20|640.94|638.74|640.82|638.62|640.94|638.74|640.48|638.28|0
1645195890000|2022-02-18 14:51:30|640.12|637.92|641.52|639.32|641.52|639.32|640.12|637.92|0
1645195900000|2022-02-18 14:51:40|641.05|638.85|641.52|639.32|641.52|639.32|641.05|638.85|0
1645195910000|2022-02-18 14:51:50|641.98|639.78|641.75|639.55|642.45|640.25|641.75|639.55|0
1645195920000|2022-02-18 14:52:00|642.91|640.71|643.84|641.64|643.84|641.64|642.34|640.14|0
1645195930000|2022-02-18 14:52:10|642.91|640.71|643.38|641.18|643.61|641.41|642.91|640.71|0
1645195940000|2022-02-18 14:52:20|642.91|640.71|643.73|641.53|644.08|641.88|642.91|640.71|0
1645195950000|2022-02-18 14:52:30|642.68|640.48|641.29|639.09|642.68|640.48|641.29|639.09|0
1645195960000|2022-02-18 14:52:40|640.82|638.62|640.36|638.16|641.52|639.32|640.36|638.16|0
1645195970000|2022-02-18 14:52:50|640.82|638.62|640.59|638.39|640.82|638.62|640.59|638.39|0
1645195980000|2022-02-18 14:53:00|640.12|637.92|639.66|637.46|640.12|637.92|638.96|636.76|0
1645195990000|2022-02-18 14:53:10|638.96|636.76|638.5|636.3|638.96|636.76|638.5|636.3|0
1645196000000|2022-02-18 14:53:20|638.03|635.83|637.34|635.14|638.03|635.83|637.34|635.14|0
1645196010000|2022-02-18 14:53:30|636.41|634.21|636.17|633.97|636.64|634.44|636.17|633.97|0
1645196020000|2022-02-18 14:53:40|635.94|633.74|635.25|633.05|635.94|633.74|635.25|633.05|0
1645196030000|2022-02-18 14:53:50|635.48|633.28|634.09|631.89|635.48|633.28|633.86|631.66|0
1645196040000|2022-02-18 14:54:00|633.39|631.19|635.01|632.81|635.01|632.81|633.39|631.19|0
1645196050000|2022-02-18 14:54:10|635.25|633.05|635.01|632.81|635.94|633.74|635.01|632.81|0
1645196060000|2022-02-18 14:54:20|635.83|633.63|636.17|633.97|636.17|633.97|635.48|633.28|0
1645196070000|2022-02-18 14:54:30|635.37|633.17|635.25|633.05|635.37|633.17|634.78|632.58|0
1645196080000|2022-02-18 14:54:40|634.9|632.7|634.32|632.12|635.01|632.81|634.32|632.12|0
1645196090000|2022-02-18 14:54:50|633.85|631.65|632.23|630.03|633.85|631.65|632|629.8|0
1645196100000|2022-02-18 14:55:00|632|629.8|630.15|627.95|632|629.8|630.15|627.95|0
1645196110000|2022-02-18 14:55:10|630.04|627.84|631.54|629.34|631.54|629.34|630.04|627.84|0
1645196120000|2022-02-18 14:55:20|631.77|629.57|633.16|630.96|633.16|630.96|631.77|629.57|0
1645196130000|2022-02-18 14:55:30|633.85|631.65|633.85|631.65|633.85|631.65|633.62|631.42|0
1645196140000|2022-02-18 14:55:40|634.32|632.12|634.21|632.01|634.55|632.35|633.85|631.65|0
1645196150000|2022-02-18 14:55:50|633.85|631.65|633.28|631.08|633.85|631.65|633.28|631.08|0
1645196160000|2022-02-18 14:56:00|633.39|631.19|633.74|631.54|633.74|631.54|632.23|630.03|0
1645196170000|2022-02-18 14:56:10|633.62|631.42|632.46|630.26|633.62|631.42|632.46|630.26|0
1645196180000|2022-02-18 14:56:20|631.31|629.11|631.07|628.87|631.31|629.11|631.07|628.87|0
1645196190000|2022-02-18 14:56:30|632|629.8|632.46|630.26|632.46|630.26|631.54|629.34|0
1645196200000|2022-02-18 14:56:40|632|629.8|632.93|630.73|632.93|630.73|632|629.8|0
1645196210000|2022-02-18 14:56:50|631.54|629.34|632.23|630.03|632.23|630.03|631.54|629.34|0
1645196220000|2022-02-18 14:57:00|632|629.8|631.07|628.87|632|629.8|631.07|628.87|0
1645196230000|2022-02-18 14:57:10|630.61|628.41|631.54|629.34|631.54|629.34|630.61|628.41|0
1645196240000|2022-02-18 14:57:20|630.84|628.64|632|629.8|632|629.8|630.84|628.64|0
1645196250000|2022-02-18 14:57:30|632.23|630.03|632.23|630.03|632.7|630.5|632.23|630.03|0
1645196260000|2022-02-18 14:57:40|632.46|630.26|632.23|630.03|632.7|630.5|632.23|630.03|0
1645196270000|2022-02-18 14:57:50|632.46|630.26|631.31|629.11|632.46|630.26|631.31|629.11|0
1645196280000|2022-02-18 14:58:00|632.46|630.26|633.16|630.96|633.16|630.96|632.46|630.26|0
1645196290000|2022-02-18 14:58:10|632.93|630.73|633.16|630.96|633.16|630.96|632.93|630.73|0
1645196300000|2022-02-18 14:58:20|632.7|630.5|632.46|630.26|632.7|630.5|631.77|629.57|0
1645196310000|2022-02-18 14:58:30|632.23|630.03|632.82|630.62|632.82|630.62|632.23|630.03|0
1645196320000|2022-02-18 14:58:40|632.93|630.73|633.62|631.42|633.62|631.42|632.93|630.73|0
1645196330000|2022-02-18 14:58:50|633.39|631.19|633.85|631.65|633.85|631.65|633.16|630.96|0
1645196340000|2022-02-18 14:59:00|633.16|630.96|634.32|632.12|634.32|632.12|633.16|630.96|0
1645196350000|2022-02-18 14:59:10|633.85|631.65|633.51|631.31|633.85|631.65|633.51|631.31|0
1645196360000|2022-02-18 14:59:20|633.85|631.65|633.16|630.96|633.85|631.65|632.93|630.73|0
1645196370000|2022-02-18 14:59:30|632.58|630.38|632.82|630.62|632.82|630.62|632.58|630.38|0
1645196380000|2022-02-18 14:59:40|632.93|630.73|631.77|629.57|632.93|630.73|631.77|629.57|0
1645196390000|2022-02-18 14:59:50|632|629.8|632.35|630.15|632.58|630.38|632|629.8|0
1645196400000|2022-02-18 15:00:00|632.82|630.62|633.28|631.08|633.28|631.08|632.82|630.62|0
1645196410000|2022-02-18 15:00:10|633.97|631.77|632.93|630.73|634.21|632.01|632.93|630.73|0
1645196420000|2022-02-18 15:00:20|631.54|629.34|632|629.8|633.16|630.96|631.54|629.34|0
1645196430000|2022-02-18 15:00:30|632.82|630.62|634.09|631.89|634.09|631.89|632.46|630.26|0
1645196440000|2022-02-18 15:00:40|634.32|632.12|634.78|632.58|634.78|632.58|633.85|631.65|0
1645196450000|2022-02-18 15:00:50|634.44|632.24|635.25|633.05|635.25|633.05|634.44|632.24|0
1645196460000|2022-02-18 15:01:00|634.78|632.58|635.25|633.05|635.83|633.63|634.78|632.58|0
1645196470000|2022-02-18 15:01:10|635.48|633.28|635.48|633.28|635.48|633.28|635.01|632.81|0
1645196480000|2022-02-18 15:01:20|635.25|633.05|636.06|633.86|636.06|633.86|635.25|633.05|0
1645196490000|2022-02-18 15:01:30|635.71|633.51|635.25|633.05|635.71|633.51|635.25|633.05|0
1645196500000|2022-02-18 15:01:40|634.55|632.35|635.01|632.81|635.01|632.81|634.32|632.12|0
1645196510000|2022-02-18 15:01:50|635.25|633.05|636.64|634.44|636.64|634.44|635.25|633.05|0
1645196520000|2022-02-18 15:02:00|637.1|634.9|637.57|635.37|637.57|635.37|636.64|634.44|0
1645196530000|2022-02-18 15:02:10|637.33|635.13|637.8|635.6|638.03|635.83|637.33|635.13|0
1645196540000|2022-02-18 15:02:20|637.57|635.37|637.57|635.37|638.5|636.3|637.33|635.13|0
1645196550000|2022-02-18 15:02:30|638.26|636.06|638.5|636.3|639.19|636.99|638.26|636.06|0
1645196560000|2022-02-18 15:02:40|638.26|636.06|636.64|634.44|638.26|636.06|636.64|634.44|0
1645196570000|2022-02-18 15:02:50|636.17|633.97|636.17|633.97|636.76|634.56|636.06|633.86|0
1645196580000|2022-02-18 15:03:00|635.94|633.74|635.71|633.51|635.94|633.74|635.71|633.51|0
1645196590000|2022-02-18 15:03:10|634.55|632.35|634.32|632.12|634.55|632.35|634.09|631.89|0
1645196600000|2022-02-18 15:03:20|634.55|632.35|635.71|633.51|635.71|633.51|634.55|632.35|0
1645196610000|2022-02-18 15:03:30|635.94|633.74|635.01|632.81|635.94|633.74|634.78|632.58|0
1645196620000|2022-02-18 15:03:40|635.48|633.28|635.71|633.51|635.71|633.51|634.78|632.58|0
1645196630000|2022-02-18 15:03:50|635.94|633.74|638.03|635.83|638.03|635.83|635.94|633.74|0
1645196640000|2022-02-18 15:04:00|637.8|635.6|637.69|635.49|638.15|635.95|637.69|635.49|0
1645196650000|2022-02-18 15:04:10|636.87|634.67|635.48|633.28|636.87|634.67|635.48|633.28|0
1645196660000|2022-02-18 15:04:20|635.71|633.51|635.6|633.4|635.71|633.51|635.48|633.28|0
1645196670000|2022-02-18 15:04:30|635.48|633.28|636.17|633.97|636.17|633.97|635.48|633.28|0
1645196680000|2022-02-18 15:04:40|636.41|634.21|636.41|634.21|637.1|634.9|636.41|634.21|0
1645196690000|2022-02-18 15:04:50|636.06|633.86|636.64|634.44|636.64|634.44|635.94|633.74|0
1645196700000|2022-02-18 15:05:00|636.17|633.97|635.48|633.28|636.17|633.97|635.48|633.28|0
1645196710000|2022-02-18 15:05:10|635.24|633.04|635.24|633.04|635.24|633.04|634.67|632.47|0
1645196720000|2022-02-18 15:05:20|634.78|632.58|635.24|633.04|635.37|633.17|634.78|632.58|0
1645196730000|2022-02-18 15:05:30|635.71|633.51|636.64|634.44|636.87|634.67|635.71|633.51|0
1645196740000|2022-02-18 15:05:40|635.71|633.51|634.55|632.35|635.71|633.51|634.55|632.35|0
1645196750000|2022-02-18 15:05:50|635.71|633.51|636.17|633.97|636.17|633.97|635.71|633.51|0
1645196760000|2022-02-18 15:06:00|635.48|633.28|635.24|633.04|635.48|633.28|635.24|633.04|0
1645196770000|2022-02-18 15:06:10|634.78|632.58|634.32|632.12|635.13|632.93|634.32|632.12|0
1645196780000|2022-02-18 15:06:20|634.78|632.58|633.85|631.65|634.78|632.58|633.39|631.19|0
1645196790000|2022-02-18 15:06:30|634.09|631.89|634.08|631.88|634.09|631.89|633.39|631.19|0
1645196800000|2022-02-18 15:06:40|634.32|632.12|634.78|632.58|635.24|633.04|634.08|631.88|0
1645196810000|2022-02-18 15:06:50|634.55|632.35|634.78|632.58|634.78|632.58|634.21|632.01|0
1645196820000|2022-02-18 15:07:00|635.24|633.04|634.32|632.12|635.71|633.51|634.32|632.12|0
1645196830000|2022-02-18 15:07:10|635.71|633.51|636.06|633.86|636.06|633.86|635.71|633.51|0
1645196840000|2022-02-18 15:07:20|636.4|634.2|635.01|632.81|636.4|634.2|635.01|632.81|0
1645196850000|2022-02-18 15:07:30|634.67|632.47|637.1|634.9|637.1|634.9|634.67|632.47|0
1645196860000|2022-02-18 15:07:40|638.26|636.06|638.96|636.76|638.96|636.76|638.26|636.06|0
1645196870000|2022-02-18 15:07:50|638.49|636.29|639.19|636.99|639.19|636.99|638.49|636.29|0
1645196880000|2022-02-18 15:08:00|638.96|636.76|639.42|637.22|639.66|637.46|638.96|636.76|0
1645196890000|2022-02-18 15:08:10|638.96|636.76|638.73|636.53|638.96|636.76|638.73|636.53|0
1645196900000|2022-02-18 15:08:20|638.96|636.76|637.57|635.37|638.96|636.76|637.57|635.37|0
1645196910000|2022-02-18 15:08:30|638.03|635.83|637.1|634.9|638.03|635.83|636.87|634.67|0
1645196920000|2022-02-18 15:08:40|637.8|635.6|638.26|636.06|638.49|636.29|637.8|635.6|0
1645196930000|2022-02-18 15:08:50|638.03|635.83|638.73|636.53|638.96|636.76|638.03|635.83|0
1645196940000|2022-02-18 15:09:00|639.42|637.22|639.31|637.11|639.66|637.46|639.19|636.99|0
1645196950000|2022-02-18 15:09:10|638.73|636.53|638.73|636.53|638.73|636.53|638.49|636.29|0
1645196960000|2022-02-18 15:09:20|638.96|636.76|639.19|636.99|639.19|636.99|638.73|636.53|0
1645196970000|2022-02-18 15:09:30|638.96|636.76|637.8|635.6|638.96|636.76|637.8|635.6|0
1645196980000|2022-02-18 15:09:40|638.03|635.83|638.73|636.53|639.08|636.88|638.03|635.83|0
1645196990000|2022-02-18 15:09:50|638.96|636.76|638.38|636.18|638.96|636.76|638.26|636.06|0
1645197000000|2022-02-18 15:10:00|639.19|636.99|638.49|636.29|639.19|636.99|638.26|636.06|0
1645197010000|2022-02-18 15:10:10|638.03|635.83|637.8|635.6|638.26|636.06|637.8|635.6|0
1645197020000|2022-02-18 15:10:20|637.56|635.36|637.1|634.9|637.56|635.36|637.1|634.9|0
1645197030000|2022-02-18 15:10:30|636.76|634.56|637.56|635.36|637.56|635.36|636.4|634.2|0
1645197040000|2022-02-18 15:10:40|638.26|636.06|636.4|634.2|638.26|636.06|636.4|634.2|0
1645197050000|2022-02-18 15:10:50|635.6|633.4|635.24|633.04|635.6|633.4|634.32|632.12|0
1645197060000|2022-02-18 15:11:00|635.48|633.28|636.87|634.67|636.87|634.67|635.48|633.28|0
1645197070000|2022-02-18 15:11:10|637.1|634.9|636.64|634.44|637.1|634.9|636.64|634.44|0
1645197080000|2022-02-18 15:11:20|637.45|635.25|636.64|634.44|637.45|635.25|636.64|634.44|0
1645197090000|2022-02-18 15:11:30|635.94|633.74|637.1|634.9|637.33|635.13|635.94|633.74|0
1645197100000|2022-02-18 15:11:40|637.33|635.13|639.42|637.22|639.42|637.22|637.33|635.13|0
1645197110000|2022-02-18 15:11:50|639.89|637.69|639.66|637.46|640.35|638.15|639.66|637.46|0
1645197120000|2022-02-18 15:12:00|640.12|637.92|640.12|637.92|640.59|638.39|640.12|637.92|0
1645197130000|2022-02-18 15:12:10|641.05|638.85|642.45|640.25|642.68|640.48|641.05|638.85|0
1645197140000|2022-02-18 15:12:20|642.21|640.01|641.28|639.08|642.21|640.01|641.28|639.08|0
1645197150000|2022-02-18 15:12:30|641.52|639.32|641.05|638.85|641.52|639.32|640.82|638.62|0
1645197160000|2022-02-18 15:12:40|642.91|640.71|642.91|640.71|642.91|640.71|642.8|640.6|0
1645197170000|2022-02-18 15:12:50|642.68|640.48|642.45|640.25|642.68|640.48|642.45|640.25|0
1645197180000|2022-02-18 15:13:00|642.8|640.6|642.91|640.71|642.91|640.71|642.57|640.37|0
1645197190000|2022-02-18 15:13:10|643.38|641.18|643.61|641.41|643.84|641.64|643.38|641.18|0
1645197200000|2022-02-18 15:13:20|643.38|641.18|643.61|641.41|643.61|641.41|643.38|641.18|0
1645197210000|2022-02-18 15:13:30|643.26|641.06|641.98|639.78|643.26|641.06|641.98|639.78|0
1645197220000|2022-02-18 15:13:40|642.21|640.01|641.98|639.78|642.45|640.25|641.98|639.78|0
1645197230000|2022-02-18 15:13:50|642.21|640.01|642.45|640.25|642.68|640.48|642.21|640.01|0
1645197240000|2022-02-18 15:14:00|641.98|639.78|641.28|639.08|641.98|639.78|641.28|639.08|0
1645197250000|2022-02-18 15:14:10|641.98|639.78|642.1|639.9|642.45|640.25|641.98|639.78|0
1645197260000|2022-02-18 15:14:20|641.75|639.55|640.94|638.74|641.75|639.55|640.94|638.74|0
1645197270000|2022-02-18 15:14:30|641.05|638.85|638.73|636.53|641.05|638.85|638.73|636.53|0
1645197280000|2022-02-18 15:14:40|638.26|636.06|638.96|636.76|638.96|636.76|638.26|636.06|0
1645197290000|2022-02-18 15:14:50|639.08|636.88|638.73|636.53|639.19|636.99|638.73|636.53|0
1645197300000|2022-02-18 15:15:00|638.96|636.76|638.26|636.06|638.96|636.76|638.26|636.06|0
1645197310000|2022-02-18 15:15:10|637.56|635.36|637.1|634.9|638.49|636.29|637.1|634.9|0
1645197320000|2022-02-18 15:15:20|634.78|632.58|632.46|630.26|634.78|632.58|632.46|630.26|0
1645197330000|2022-02-18 15:15:30|633.16|630.96|632|629.8|633.16|630.96|632|629.8|0
1645197340000|2022-02-18 15:15:40|630.84|628.64|630.38|628.18|630.84|628.64|630.38|628.18|0
1645197350000|2022-02-18 15:15:50|630.61|628.41|631.07|628.87|631.07|628.87|630.61|628.41|0
1645197360000|2022-02-18 15:16:00|631.77|629.57|631.77|629.57|631.77|629.57|631.3|629.1|0
1645197370000|2022-02-18 15:16:10|632.23|630.03|632.81|630.61|632.92|630.72|632.23|630.03|0
1645197380000|2022-02-18 15:16:20|632.92|630.72|633.16|630.96|633.16|630.96|632.58|630.38|0
1645197390000|2022-02-18 15:16:30|633.62|631.42|635.36|633.16|635.36|633.16|633.62|631.42|0
1645197400000|2022-02-18 15:16:40|635.48|633.28|636.87|634.67|636.99|634.79|635.48|633.28|0
1645197410000|2022-02-18 15:16:50|637.33|635.13|638.26|636.06|638.73|636.53|637.33|635.13|0
1645197420000|2022-02-18 15:17:00|638.96|636.76|639.42|637.22|639.42|637.22|638.96|636.76|0
1645197430000|2022-02-18 15:17:10|639.89|637.69|638.96|636.76|639.89|637.69|638.96|636.76|0
1645197440000|2022-02-18 15:17:20|639.65|637.45|639.19|636.99|639.65|637.45|639.19|636.99|0
1645197450000|2022-02-18 15:17:30|638.49|636.29|638.73|636.53|638.96|636.76|638.49|636.29|0
1645197460000|2022-02-18 15:17:40|637.8|635.6|638.49|636.29|638.49|636.29|637.8|635.6|0
1645197470000|2022-02-18 15:17:50|638.73|636.53|638.03|635.83|638.96|636.76|638.03|635.83|0
1645197480000|2022-02-18 15:18:00|638.73|636.53|638.26|636.06|638.73|636.53|638.03|635.83|0
1645197490000|2022-02-18 15:18:10|639.42|637.22|639.65|637.45|639.65|637.45|638.26|636.06|0
1645197500000|2022-02-18 15:18:20|639.08|636.88|638.96|636.76|639.19|636.99|638.96|636.76|0
1645197510000|2022-02-18 15:18:30|639.42|637.22|638.96|636.76|639.42|637.22|638.96|636.76|0
1645197520000|2022-02-18 15:18:40|638.72|636.52|638.72|636.52|638.72|636.52|638.38|636.18|0
1645197530000|2022-02-18 15:18:50|639.89|637.69|639.89|637.69|640.35|638.15|639.89|637.69|0
1645197540000|2022-02-18 15:19:00|640.12|637.92|641.28|639.08|641.28|639.08|640.12|637.92|0
1645197550000|2022-02-18 15:19:10|641.98|639.78|641.28|639.08|641.98|639.78|641.05|638.85|0
1645197560000|2022-02-18 15:19:20|641.17|638.97|640.35|638.15|641.28|639.08|640.35|638.15|0
1645197570000|2022-02-18 15:19:30|640.01|637.81|640.35|638.15|640.35|638.15|640.01|637.81|0
1645197580000|2022-02-18 15:19:40|639.65|637.45|639.77|637.57|639.89|637.69|639.42|637.22|0
1645197590000|2022-02-18 15:19:50|640.01|637.81|638.72|636.52|640.01|637.81|638.72|636.52|0
1645197600000|2022-02-18 15:20:00|638.96|636.76|640.12|637.92|640.12|637.92|638.96|636.76|0
1645197610000|2022-02-18 15:20:10|639.65|637.45|640.24|638.04|640.24|638.04|639.19|636.99|0
1645197620000|2022-02-18 15:20:20|640.58|638.38|639.65|637.45|640.58|638.38|639.65|637.45|0
1645197630000|2022-02-18 15:20:30|639.42|637.22|639.65|637.45|639.65|637.45|639.42|637.22|0
1645197640000|2022-02-18 15:20:40|640.12|637.92|639.65|637.45|640.12|637.92|639.65|637.45|0
1645197650000|2022-02-18 15:20:50|639.42|637.22|638.96|636.76|639.42|637.22|638.96|636.76|0
1645197660000|2022-02-18 15:21:00|638.26|636.06|638.03|635.83|638.26|636.06|637.8|635.6|0
1645197670000|2022-02-18 15:21:10|638.72|636.52|639.19|636.99|639.19|636.99|638.72|636.52|0
1645197680000|2022-02-18 15:21:20|639.42|637.22|640.12|637.92|640.12|637.92|639.42|637.22|0
1645197690000|2022-02-18 15:21:30|640.35|638.15|640.82|638.62|641.05|638.85|640.35|638.15|0
1645197700000|2022-02-18 15:21:40|640.35|638.15|641.51|639.31|641.51|639.31|640.35|638.15|0
1645197710000|2022-02-18 15:21:50|641.98|639.78|643.14|640.94|643.14|640.94|641.98|639.78|0
1645197720000|2022-02-18 15:22:00|643.37|641.17|644.31|642.11|645|642.8|643.37|641.17|0
1645197730000|2022-02-18 15:22:10|643.61|641.41|643.61|641.41|643.61|641.41|643.37|641.17|0
1645197740000|2022-02-18 15:22:20|643.37|641.17|644.07|641.87|644.07|641.87|643.37|641.17|0
1645197750000|2022-02-18 15:22:30|643.61|641.41|643.61|641.41|643.61|641.41|643.61|641.41|0
1645197760000|2022-02-18 15:22:40|643.37|641.17|644.07|641.87|644.07|641.87|643.14|640.94|0
1645197770000|2022-02-18 15:22:50|644.31|642.11|645.59|643.39|645.94|643.74|644.31|642.11|0
1645197780000|2022-02-18 15:23:00|645.24|643.04|644.54|642.34|645.24|643.04|644.54|642.34|0
1645197790000|2022-02-18 15:23:10|644.07|641.87|645|642.8|645|642.8|644.07|641.87|0
1645197800000|2022-02-18 15:23:20|644.54|642.34|644.54|642.34|644.54|642.34|643.84|641.64|0
1645197810000|2022-02-18 15:23:30|645|642.8|645.7|643.5|645.7|643.5|645|642.8|0
1645197820000|2022-02-18 15:23:40|645|642.8|645.47|643.27|645.47|643.27|645|642.8|0
1645197830000|2022-02-18 15:23:50|644.54|642.34|644.31|642.11|644.77|642.57|644.07|641.87|0
1645197840000|2022-02-18 15:24:00|643.84|641.64|644.54|642.34|644.54|642.34|643.84|641.64|0
1645197850000|2022-02-18 15:24:10|645.7|643.5|645.7|643.5|645.82|643.62|645.7|643.5|0
1645197860000|2022-02-18 15:24:20|646.17|643.97|646.64|644.44|646.64|644.44|645.24|643.04|0
1645197870000|2022-02-18 15:24:30|646.4|644.2|646.17|643.97|646.4|644.2|646.17|643.97|0
1645197880000|2022-02-18 15:24:40|645.7|643.5|645|642.8|645.7|643.5|645|642.8|0
1645197890000|2022-02-18 15:24:50|644.77|642.57|645.24|643.04|645.24|643.04|644.31|642.11|0
1645197900000|2022-02-18 15:25:00|645|642.8|644.54|642.34|645.24|643.04|644.31|642.11|0
1645197910000|2022-02-18 15:25:10|645|642.8|644.07|641.87|645|642.8|644.07|641.87|0
1645197920000|2022-02-18 15:25:20|644.31|642.11|643.84|641.64|644.31|642.11|643.84|641.64|0
1645197930000|2022-02-18 15:25:30|643.61|641.41|644.54|642.34|644.54|642.34|643.61|641.41|0
1645197940000|2022-02-18 15:25:40|644.77|642.57|644.77|642.57|644.77|642.57|644.31|642.11|0
1645197950000|2022-02-18 15:25:50|645|642.8|645.13|642.93|645.13|642.93|645|642.8|0
1645197960000|2022-02-18 15:26:00|645.24|643.04|645.24|643.04|645.24|643.04|644.77|642.57|0
1645197970000|2022-02-18 15:26:10|645|642.8|645.24|643.04|645.24|643.04|645|642.8|0
1645197980000|2022-02-18 15:26:20|647.1|644.9|645.7|643.5|647.1|644.9|645.7|643.5|0
1645197990000|2022-02-18 15:26:30|645|642.8|644.77|642.57|645|642.8|644.07|641.87|0
1645198000000|2022-02-18 15:26:40|644.31|642.11|644.54|642.34|644.54|642.34|643.84|641.64|0
1645198010000|2022-02-18 15:26:50|644.31|642.11|643.61|641.41|644.31|642.11|643.61|641.41|0
1645198020000|2022-02-18 15:27:00|642.68|640.48|642.68|640.48|642.68|640.48|642.21|640.01|0
1645198030000|2022-02-18 15:27:10|642.21|640.01|642.91|640.71|642.91|640.71|641.98|639.78|0
1645198040000|2022-02-18 15:27:20|643.37|641.17|642.6|640.4|643.37|641.17|642.6|640.4|0
1645198050000|2022-02-18 15:27:30|642.83|640.63|644.67|642.47|644.67|642.47|642.83|640.63|0
1645198060000|2022-02-18 15:27:40|644.9|642.7|644.9|642.7|645.13|642.93|644.9|642.7|0
1645198070000|2022-02-18 15:27:50|645.13|642.93|644.9|642.7|645.83|643.63|644.9|642.7|0
1645198080000|2022-02-18 15:28:00|644.67|642.47|645.26|643.06|645.26|643.06|644.67|642.47|0
1645198090000|2022-02-18 15:28:10|645.37|643.17|646.53|644.33|646.53|644.33|645.37|643.17|0
1645198100000|2022-02-18 15:28:20|646.99|644.79|646.53|644.33|646.99|644.79|646.53|644.33|0
1645198110000|2022-02-18 15:28:30|646.76|644.56|646.99|644.79|647.22|645.02|646.76|644.56|0
1645198120000|2022-02-18 15:28:40|646.76|644.56|646.53|644.33|646.76|644.56|646.29|644.09|0
1645198130000|2022-02-18 15:28:50|646.06|643.86|646.76|644.56|646.76|644.56|646.06|643.86|0
1645198140000|2022-02-18 15:29:00|647.22|645.02|648.62|646.42|648.62|646.42|647.22|645.02|0
1645198150000|2022-02-18 15:29:10|648.15|645.95|647.46|645.26|648.15|645.95|647.46|645.26|0
1645198160000|2022-02-18 15:29:20|647.92|645.72|648.62|646.42|648.62|646.42|647.92|645.72|0
1645198170000|2022-02-18 15:29:30|647.92|645.72|647.46|645.26|647.92|645.72|646.42|644.22|0
1645198180000|2022-02-18 15:29:40|647.69|645.49|647.69|645.49|648.15|645.95|647.69|645.49|0
1645198190000|2022-02-18 15:29:50|647.92|645.72|647.92|645.72|647.92|645.72|647.58|645.38|0
1645198200000|2022-02-18 15:30:00|647.58|645.38|650.13|647.93|650.13|647.93|647.58|645.38|0
1645198210000|2022-02-18 15:30:10|650.48|648.28|651.64|649.44|652.34|650.14|650.48|648.28|0
1645198220000|2022-02-18 15:30:20|651.87|649.67|650.6|648.4|651.87|649.67|650.6|648.4|0
1645198230000|2022-02-18 15:30:30|652.1|649.9|651.64|649.44|652.1|649.9|651.64|649.44|0
1645198240000|2022-02-18 15:30:40|651.87|649.67|651.64|649.44|651.87|649.67|651.41|649.21|0
1645198250000|2022-02-18 15:30:50|651.87|649.67|652.57|650.37|652.8|650.6|651.87|649.67|0
1645198260000|2022-02-18 15:31:00|652.8|650.6|653.73|651.53|653.97|651.77|652.8|650.6|0
1645198270000|2022-02-18 15:31:10|654.2|652|654.9|652.7|654.9|652.7|654.2|652|0
1645198280000|2022-02-18 15:31:20|654.55|652.35|654.66|652.46|654.9|652.7|654.55|652.35|0
1645198290000|2022-02-18 15:31:30|654.9|652.7|654.9|652.7|655.13|652.93|654.2|652|0
1645198300000|2022-02-18 15:31:40|655.13|652.93|654.2|652|655.13|652.93|653.97|651.77|0
1645198310000|2022-02-18 15:31:50|654.66|652.46|655.36|653.16|655.36|653.16|654.66|652.46|0
1645198320000|2022-02-18 15:32:00|655.13|652.93|654.66|652.46|655.13|652.93|654.66|652.46|0
1645198330000|2022-02-18 15:32:10|653.97|651.77|654.2|652|654.2|652|653.97|651.77|0
1645198340000|2022-02-18 15:32:20|654.66|652.46|653.73|651.53|654.66|652.46|653.73|651.53|0
1645198350000|2022-02-18 15:32:30|653.27|651.07|653.97|651.77|653.97|651.77|653.27|651.07|0
1645198360000|2022-02-18 15:32:40|654.32|652.12|654.9|652.7|654.9|652.7|654.2|652|0
1645198370000|2022-02-18 15:32:50|655.36|653.16|656.06|653.86|656.06|653.86|655.36|653.16|0
1645198380000|2022-02-18 15:33:00|655.83|653.63|655.6|653.4|655.83|653.63|655.48|653.28|0
1645198390000|2022-02-18 15:33:10|655.36|653.16|655.36|653.16|655.6|653.4|655.36|653.16|0
1645198400000|2022-02-18 15:33:20|654.2|652|653.97|651.77|654.2|652|653.97|651.77|0
1645198410000|2022-02-18 15:33:30|653.73|651.53|654.66|652.46|654.66|652.46|653.73|651.53|0
1645198420000|2022-02-18 15:33:40|654.43|652.23|654.2|652|654.55|652.35|653.97|651.77|0
1645198430000|2022-02-18 15:33:50|653.5|651.3|653.27|651.07|653.97|651.77|653.27|651.07|0
1645198440000|2022-02-18 15:34:00|653.03|650.83|653.73|651.53|653.73|651.53|653.03|650.83|0
1645198450000|2022-02-18 15:34:10|653.97|651.77|654.66|652.46|654.66|652.46|653.97|651.77|0
1645198460000|2022-02-18 15:34:20|653.73|651.53|653.03|650.83|653.73|651.53|653.03|650.83|0
1645198470000|2022-02-18 15:34:30|653.27|651.07|652.8|650.6|653.27|651.07|652.8|650.6|0
1645198480000|2022-02-18 15:34:40|652.57|650.37|652.34|650.14|652.57|650.37|652.34|650.14|0
1645198490000|2022-02-18 15:34:50|652.8|650.6|653.27|651.07|653.27|651.07|652.8|650.6|0
1645198500000|2022-02-18 15:35:00|653.5|651.3|653.96|651.76|653.96|651.76|653.5|651.3|0
1645198510000|2022-02-18 15:35:10|653.03|650.83|652.34|650.14|653.03|650.83|652.34|650.14|0
1645198520000|2022-02-18 15:35:20|652.57|650.37|652.65|650.45|652.65|650.45|652.34|650.14|0
1645198530000|2022-02-18 15:35:30|652.41|650.21|653.31|651.11|653.31|651.11|652.41|650.21|0
1645198540000|2022-02-18 15:35:40|652.85|650.65|653.08|650.88|653.31|651.11|652.85|650.65|0
1645198550000|2022-02-18 15:35:50|653.31|651.11|653.31|651.11|653.31|651.11|652.85|650.65|0
1645198560000|2022-02-18 15:36:00|653.55|651.35|652.62|650.42|653.55|651.35|652.62|650.42|0
1645198570000|2022-02-18 15:36:10|653.55|651.35|653.55|651.35|653.55|651.35|653.31|651.11|0
1645198580000|2022-02-18 15:36:20|653.08|650.88|653.55|651.35|653.55|651.35|653.08|650.88|0
1645198590000|2022-02-18 15:36:30|653.67|651.47|654.01|651.81|654.24|652.04|653.67|651.47|0
1645198600000|2022-02-18 15:36:40|653.78|651.58|653.31|651.11|653.78|651.58|653.31|651.11|0
1645198610000|2022-02-18 15:36:50|653.55|651.35|652.62|650.42|653.55|651.35|652.62|650.42|0
1645198620000|2022-02-18 15:37:00|652.39|650.19|653.78|651.58|653.78|651.58|652.39|650.19|0
1645198630000|2022-02-18 15:37:10|654.01|651.81|654.94|652.74|654.94|652.74|654.01|651.81|0
1645198640000|2022-02-18 15:37:20|654.24|652.04|654.01|651.81|654.24|652.04|653.78|651.58|0
1645198650000|2022-02-18 15:37:30|654.47|652.27|654.24|652.04|654.47|652.27|654.24|652.04|0
1645198660000|2022-02-18 15:37:40|654.47|652.27|653.9|651.7|654.47|652.27|653.31|651.11|0
1645198670000|2022-02-18 15:37:50|654.24|652.04|654.01|651.81|654.24|652.04|653.55|651.35|0
1645198680000|2022-02-18 15:38:00|654.24|652.04|654.71|652.51|654.71|652.51|653.78|651.58|0
1645198690000|2022-02-18 15:38:10|655.17|652.97|653.78|651.58|655.17|652.97|653.78|651.58|0
1645198700000|2022-02-18 15:38:20|653.31|651.11|653.08|650.88|653.31|651.11|652.38|650.18|0
1645198710000|2022-02-18 15:38:30|653.55|651.35|653.31|651.11|653.55|651.35|653.31|651.11|0
1645198720000|2022-02-18 15:38:40|653.67|651.47|654.01|651.81|654.24|652.04|653.55|651.35|0
1645198730000|2022-02-18 15:38:50|653.78|651.58|653.31|651.11|654.01|651.81|653.31|651.11|0
1645198740000|2022-02-18 15:39:00|654.24|652.04|655.17|652.97|655.17|652.97|654.24|652.04|0
1645198750000|2022-02-18 15:39:10|654.94|652.74|654.94|652.74|654.94|652.74|654.47|652.27|0
1645198760000|2022-02-18 15:39:20|654.71|652.51|655.87|653.67|655.87|653.67|654.71|652.51|0
1645198770000|2022-02-18 15:39:30|655.64|653.44|655.64|653.44|655.64|653.44|655.17|652.97|0
1645198780000|2022-02-18 15:39:40|655.76|653.56|656.1|653.9|656.33|654.13|655.76|653.56|0
1645198790000|2022-02-18 15:39:50|656.57|654.37|656.57|654.37|657.26|655.06|656.57|654.37|0
1645198800000|2022-02-18 15:40:00|655.87|653.67|656.57|654.37|656.57|654.37|655.64|653.44|0
1645198810000|2022-02-18 15:40:10|657.26|655.06|657.73|655.53|657.85|655.65|657.03|654.83|0
1645198820000|2022-02-18 15:40:20|658.19|655.99|656.8|654.6|658.19|655.99|656.8|654.6|0
1645198830000|2022-02-18 15:40:30|657.03|654.83|658.43|656.23|658.43|656.23|657.03|654.83|0
1645198840000|2022-02-18 15:40:40|657.96|655.76|660.06|657.86|660.06|657.86|657.96|655.76|0
1645198850000|2022-02-18 15:40:50|659.36|657.16|660.29|658.09|660.29|658.09|659.36|657.16|0
1645198860000|2022-02-18 15:41:00|660.06|657.86|660.99|658.79|660.99|658.79|660.06|657.86|0
1645198870000|2022-02-18 15:41:10|660.52|658.32|660.06|657.86|660.52|658.32|659.82|657.62|0
1645198880000|2022-02-18 15:41:20|658.89|656.69|658.66|656.46|659.12|656.92|658.66|656.46|0
1645198890000|2022-02-18 15:41:30|658.43|656.23|658.78|656.58|658.78|656.58|658.43|656.23|0
1645198900000|2022-02-18 15:41:40|658.66|656.46|658.66|656.46|658.89|656.69|658.66|656.46|0
1645198910000|2022-02-18 15:41:50|658.89|656.69|658.43|656.23|658.89|656.69|658.19|655.99|0
1645198920000|2022-02-18 15:42:00|658.66|656.46|658.19|655.99|658.66|656.46|658.19|655.99|0
1645198930000|2022-02-18 15:42:10|657.96|655.76|657.5|655.3|658.19|655.99|657.5|655.3|0
1645198940000|2022-02-18 15:42:20|658.19|655.99|658.19|655.99|658.66|656.46|658.19|655.99|0
1645198950000|2022-02-18 15:42:30|658.66|656.46|658.66|656.46|659.36|657.16|658.66|656.46|0
1645198960000|2022-02-18 15:42:40|657.96|655.76|655.87|653.67|657.96|655.76|655.87|653.67|0
1645198970000|2022-02-18 15:42:50|655.64|653.44|655.4|653.2|656.33|654.13|655.4|653.2|0
1645198980000|2022-02-18 15:43:00|655.87|653.67|657.03|654.83|657.03|654.83|655.87|653.67|0
1645198990000|2022-02-18 15:43:10|657.96|655.76|656.57|654.37|657.96|655.76|656.57|654.37|0
1645199000000|2022-02-18 15:43:20|656.8|654.6|655.87|653.67|656.8|654.6|655.64|653.44|0
1645199010000|2022-02-18 15:43:30|656.1|653.9|656.1|653.9|656.1|653.9|656.1|653.9|0
1645199020000|2022-02-18 15:43:40|656.33|654.13|656.57|654.37|656.57|654.37|656.33|654.13|0
1645199030000|2022-02-18 15:43:50|656.69|654.49|656.33|654.13|656.8|654.6|656.33|654.13|0
1645199040000|2022-02-18 15:44:00|655.64|653.44|656.8|654.6|656.8|654.6|655.64|653.44|0
1645199050000|2022-02-18 15:44:10|656.1|653.9|656.22|654.02|656.22|654.02|656.1|653.9|0
1645199060000|2022-02-18 15:44:20|656.57|654.37|656.1|653.9|656.57|654.37|655.87|653.67|0
1645199070000|2022-02-18 15:44:30|655.64|653.44|656.45|654.25|656.45|654.25|655.64|653.44|0
1645199080000|2022-02-18 15:44:40|656.57|654.37|656.33|654.13|656.57|654.37|656.33|654.13|0
1645199090000|2022-02-18 15:44:50|656.1|653.9|654.94|652.74|656.1|653.9|654.71|652.51|0
1645199100000|2022-02-18 15:45:00|654.71|652.51|654.94|652.74|654.94|652.74|654.71|652.51|0
1645199110000|2022-02-18 15:45:10|654.71|652.51|654.47|652.27|654.94|652.74|654.01|651.81|0
1645199120000|2022-02-18 15:45:20|654.59|652.39|655.4|653.2|655.4|653.2|654.47|652.27|0
1645199130000|2022-02-18 15:45:30|655.64|653.44|655.64|653.44|655.87|653.67|655.4|653.2|0
1645199140000|2022-02-18 15:45:40|655.17|652.97|656.57|654.37|656.57|654.37|655.17|652.97|0
1645199150000|2022-02-18 15:45:50|657.26|655.06|656.8|654.6|657.26|655.06|656.8|654.6|0
1645199160000|2022-02-18 15:46:00|657.03|654.83|655.4|653.2|657.03|654.83|655.4|653.2|0
1645199170000|2022-02-18 15:46:10|654.71|652.51|654.01|651.81|654.71|652.51|653.78|651.58|0
1645199180000|2022-02-18 15:46:20|654.47|652.27|654.24|652.04|654.71|652.51|654.01|651.81|0
1645199190000|2022-02-18 15:46:30|655.06|652.86|655.17|652.97|655.4|653.2|654.47|652.27|0
1645199200000|2022-02-18 15:46:40|654.47|652.27|654.24|652.04|655.17|652.97|654.24|652.04|0
1645199210000|2022-02-18 15:46:50|653.78|651.58|654.01|651.81|654.01|651.81|653.78|651.58|0
1645199220000|2022-02-18 15:47:00|654.47|652.27|654.83|652.63|654.83|652.63|654.24|652.04|0
1645199230000|2022-02-18 15:47:10|655.17|652.97|655.64|653.44|655.64|653.44|655.17|652.97|0
1645199240000|2022-02-18 15:47:20|655.4|653.2|655.64|653.44|655.64|653.44|655.17|652.97|0
1645199250000|2022-02-18 15:47:30|655.87|653.67|655.64|653.44|655.87|653.67|655.64|653.44|0
1645199260000|2022-02-18 15:47:40|655.4|653.2|655.87|653.67|655.87|653.67|655.17|652.97|0
1645199270000|2022-02-18 15:47:50|656.1|653.9|656.56|654.36|656.56|654.36|656.1|653.9|0
1645199280000|2022-02-18 15:48:00|656.1|653.9|656.8|654.6|657.03|654.83|656.1|653.9|0
1645199290000|2022-02-18 15:48:10|657.03|654.83|657.5|655.3|657.5|655.3|656.8|654.6|0
1645199300000|2022-02-18 15:48:20|657.96|655.76|658.19|655.99|658.66|656.46|657.73|655.53|0
1645199310000|2022-02-18 15:48:30|657.96|655.76|658.89|656.69|658.89|656.69|657.96|655.76|0
1645199320000|2022-02-18 15:48:40|658.66|656.46|658.66|656.46|658.66|656.46|658.19|655.99|0
1645199330000|2022-02-18 15:48:50|658.19|655.99|658.43|656.23|658.43|656.23|657.96|655.76|0
1645199340000|2022-02-18 15:49:00|658.89|656.69|659.12|656.92|659.36|657.16|658.89|656.69|0
1645199350000|2022-02-18 15:49:10|658.66|656.46|660.29|658.09|660.29|658.09|658.66|656.46|0
1645199360000|2022-02-18 15:49:20|660.05|657.85|660.05|657.85|660.05|657.85|659.82|657.62|0
1645199370000|2022-02-18 15:49:30|660.99|658.79|662.85|660.65|662.85|660.65|660.99|658.79|0
1645199380000|2022-02-18 15:49:40|662.62|660.42|662.85|660.65|662.85|660.65|662.15|659.95|0
1645199390000|2022-02-18 15:49:50|663.08|660.88|662.15|659.95|663.08|660.88|662.15|659.95|0
1645199400000|2022-02-18 15:50:00|661.45|659.25|659.59|657.39|661.45|659.25|659.59|657.39|0
1645199410000|2022-02-18 15:50:10|658.66|656.46|658.89|656.69|659.12|656.92|658.43|656.23|0
1645199420000|2022-02-18 15:50:20|658.66|656.46|657.49|655.29|658.89|656.69|657.49|655.29|0
1645199430000|2022-02-18 15:50:30|657.26|655.06|658.43|656.23|658.78|656.58|657.26|655.06|0
1645199440000|2022-02-18 15:50:40|658.89|656.69|658.43|656.23|658.89|656.69|658.19|655.99|0
1645199450000|2022-02-18 15:50:50|658.66|656.46|658.66|656.46|659.48|657.28|658.66|656.46|0
1645199460000|2022-02-18 15:51:00|659.12|656.92|660.29|658.09|660.29|658.09|658.66|656.46|0
1645199470000|2022-02-18 15:51:10|660.75|658.55|658.19|655.99|660.75|658.55|657.49|655.29|0
1645199480000|2022-02-18 15:51:20|657.73|655.53|658.43|656.23|658.43|656.23|657.73|655.53|0
1645199490000|2022-02-18 15:51:30|659.59|657.39|659.48|657.28|659.59|657.39|659.36|657.16|0
1645199500000|2022-02-18 15:51:40|659.82|657.62|659.36|657.16|659.82|657.62|659.36|657.16|0
1645199510000|2022-02-18 15:51:50|658.19|655.99|658.19|655.99|658.19|655.99|657.96|655.76|0
1645199520000|2022-02-18 15:52:00|658.66|656.46|659.59|657.39|659.59|657.39|658.66|656.46|0
1645199530000|2022-02-18 15:52:10|658.66|656.46|658.66|656.46|658.89|656.69|658.66|656.46|0
1645199540000|2022-02-18 15:52:20|657.49|655.29|657.49|655.29|657.49|655.29|657.49|655.29|0
1645199550000|2022-02-18 15:52:30|657.73|655.53|657.96|655.76|657.96|655.76|657.26|655.06|0
1645199560000|2022-02-18 15:52:40|657.49|655.29|657.03|654.83|657.96|655.76|657.03|654.83|0
1645199570000|2022-02-18 15:52:50|657.26|655.06|656.8|654.6|657.26|655.06|656.56|654.36|0
1645199580000|2022-02-18 15:53:00|656.1|653.9|656.1|653.9|656.33|654.13|656.1|653.9|0
1645199590000|2022-02-18 15:53:10|655.4|653.2|656.1|653.9|656.33|654.13|655.4|653.2|0
1645199600000|2022-02-18 15:53:20|655.4|653.2|656.33|654.13|656.33|654.13|655.17|652.97|0
1645199610000|2022-02-18 15:53:30|656.56|654.36|656.8|654.6|656.8|654.6|656.56|654.36|0
1645199620000|2022-02-18 15:53:40|657.03|654.83|657.96|655.76|657.96|655.76|657.03|654.83|0
1645199630000|2022-02-18 15:53:50|657.73|655.53|658.19|655.99|658.19|655.99|657.73|655.53|0
1645199640000|2022-02-18 15:54:00|658.08|655.88|658.66|656.46|658.66|656.46|658.08|655.88|0
1645199650000|2022-02-18 15:54:10|657.73|655.53|658.66|656.46|658.89|656.69|657.73|655.53|0
1645199660000|2022-02-18 15:54:20|658.42|656.22|658.66|656.46|658.89|656.69|658.42|656.22|0
1645199670000|2022-02-18 15:54:30|658.89|656.69|658.42|656.22|658.89|656.69|658.19|655.99|0
1645199680000|2022-02-18 15:54:40|658.19|655.99|658.19|655.99|658.42|656.22|658.19|655.99|0
1645199690000|2022-02-18 15:54:50|657.73|655.53|657.73|655.53|658.19|655.99|657.73|655.53|0
1645199700000|2022-02-18 15:55:00|657.49|655.29|657.49|655.29|657.96|655.76|657.49|655.29|0
1645199710000|2022-02-18 15:55:10|658.19|655.99|657.96|655.76|658.19|655.99|657.73|655.53|0
1645199720000|2022-02-18 15:55:20|657.49|655.29|658.55|656.35|658.55|656.35|657.49|655.29|0
1645199730000|2022-02-18 15:55:30|658.66|656.46|659.36|657.16|659.36|657.16|658.66|656.46|0
1645199740000|2022-02-18 15:55:40|658.89|656.69|658.19|655.99|658.89|656.69|658.19|655.99|0
1645199750000|2022-02-18 15:55:50|658.08|655.88|659.01|656.81|659.01|656.81|658.08|655.88|0
1645199760000|2022-02-18 15:56:00|659.36|657.16|659.82|657.62|659.82|657.62|659.12|656.92|0
1645199770000|2022-02-18 15:56:10|658.89|656.69|659.36|657.16|659.59|657.39|658.89|656.69|0
1645199780000|2022-02-18 15:56:20|659.59|657.39|659.12|656.92|659.59|657.39|659.12|656.92|0
1645199790000|2022-02-18 15:56:30|659.24|657.04|658.66|656.46|659.59|657.39|658.42|656.22|0
1645199800000|2022-02-18 15:56:40|658.42|656.22|657.96|655.76|658.42|656.22|657.96|655.76|0
1645199810000|2022-02-18 15:56:50|658.42|656.22|656.8|654.6|658.42|656.22|656.8|654.6|0
1645199820000|2022-02-18 15:57:00|657.26|655.06|656.8|654.6|657.26|655.06|656.33|654.13|0
1645199830000|2022-02-18 15:57:10|657.03|654.83|657.49|655.29|657.49|655.29|657.03|654.83|0
1645199840000|2022-02-18 15:57:20|658.19|655.99|657.03|654.83|658.19|655.99|657.03|654.83|0
1645199850000|2022-02-18 15:57:30|657.26|655.06|659.94|657.74|659.94|657.74|657.26|655.06|0
1645199860000|2022-02-18 15:57:40|659.24|657.04|659.59|657.39|659.82|657.62|659.24|657.04|0
1645199870000|2022-02-18 15:57:50|658.89|656.69|659.12|656.92|659.12|656.92|658.89|656.69|0
1645199880000|2022-02-18 15:58:00|659.59|657.39|659.35|657.15|659.59|657.39|659.35|657.15|0
1645199890000|2022-02-18 15:58:10|659.24|657.04|660.75|658.55|660.75|658.55|659.24|657.04|0
1645199900000|2022-02-18 15:58:20|660.98|658.78|661.92|659.72|661.92|659.72|660.98|658.78|0
1645199910000|2022-02-18 15:58:30|661.8|659.6|662.62|660.42|662.74|660.54|661.8|659.6|0
1645199920000|2022-02-18 15:58:40|662.5|660.3|661.68|659.48|662.5|660.3|661.68|659.48|0
1645199930000|2022-02-18 15:58:50|661.45|659.25|661.45|659.25|661.68|659.48|661.45|659.25|0
1645199940000|2022-02-18 15:59:00|661.68|659.48|659.82|657.62|661.68|659.48|659.82|657.62|0
1645199950000|2022-02-18 15:59:10|660.29|658.09|659.82|657.62|660.29|658.09|659.82|657.62|0
1645199960000|2022-02-18 15:59:20|659.35|657.15|660.17|657.97|660.17|657.97|659.35|657.15|0
1645199970000|2022-02-18 15:59:30|659.82|657.62|659.35|657.15|659.82|657.62|659.12|656.92|0
1645199980000|2022-02-18 15:59:40|659.59|657.39|659.59|657.39|659.59|657.39|659.59|657.39|0
1645199990000|2022-02-18 15:59:50|659.94|657.74|660.98|658.78|660.98|658.78|659.94|657.74|0
1645200000000|2022-02-18 16:00:00|660.75|658.55|661.45|659.25|661.45|659.25|660.75|658.55|0
1645200010000|2022-02-18 16:00:10|661.68|659.48|662.15|659.95|662.15|659.95|661.68|659.48|0
1645200020000|2022-02-18 16:00:20|662.38|660.18|663.08|660.88|663.08|660.88|662.38|660.18|0
1645200030000|2022-02-18 16:00:30|663.31|661.11|664.01|661.81|664.01|661.81|663.31|661.11|0
1645200040000|2022-02-18 16:00:40|663.55|661.35|662.45|660.25|663.55|661.35|662.45|660.25|0
1645200050000|2022-02-18 16:00:50|661.75|659.55|661.51|659.31|661.75|659.55|661.28|659.08|0
1645200060000|2022-02-18 16:01:00|661.75|659.55|663.1|660.9|663.1|660.9|661.75|659.55|0
1645200070000|2022-02-18 16:01:10|662.64|660.44|661.94|659.74|662.64|660.44|661.71|659.51|0
1645200080000|2022-02-18 16:01:20|661.71|659.51|661.94|659.74|661.94|659.74|661.47|659.27|0
1645200090000|2022-02-18 16:01:30|662.17|659.97|662.76|660.56|662.76|660.56|662.17|659.97|0
1645200100000|2022-02-18 16:01:40|664.03|661.83|663.8|661.6|664.03|661.83|663.57|661.37|0
1645200110000|2022-02-18 16:01:50|664.26|662.06|664.96|662.76|664.96|662.76|664.26|662.06|0
1645200120000|2022-02-18 16:02:00|664.5|662.3|665.2|663|665.2|663|664.5|662.3|0
1645200130000|2022-02-18 16:02:10|665.66|663.46|666.13|663.93|666.25|664.05|665.66|663.46|0
1645200140000|2022-02-18 16:02:20|666.36|664.16|666.13|663.93|666.36|664.16|665.89|663.69|0
1645200150000|2022-02-18 16:02:30|665.89|663.69|665.66|663.46|665.89|663.69|665.43|663.23|0
1645200160000|2022-02-18 16:02:40|665.43|663.23|665.66|663.46|665.66|663.46|665.08|662.88|0
1645200170000|2022-02-18 16:02:50|665.43|663.23|665.66|663.46|666.13|663.93|665.43|663.23|0
1645200180000|2022-02-18 16:03:00|665.89|663.69|666.13|663.93|666.13|663.93|665.66|663.46|0
1645200190000|2022-02-18 16:03:10|666.36|664.16|666.36|664.16|666.59|664.39|666.36|664.16|0
1645200200000|2022-02-18 16:03:20|666.83|664.63|667.29|665.09|667.29|665.09|666.36|664.16|0
1645200210000|2022-02-18 16:03:30|667.76|665.56|668.22|666.02|668.22|666.02|667.76|665.56|0
1645200220000|2022-02-18 16:03:40|668.69|666.49|672.65|670.45|672.65|670.45|667.99|665.79|0
1645200230000|2022-02-18 16:03:50|674.29|672.09|677.09|674.89|677.09|674.89|674.29|672.09|0
1645200240000|2022-02-18 16:04:00|676.16|673.96|673.82|671.62|676.16|673.96|672.42|670.22|0
1645200250000|2022-02-18 16:04:10|674.52|672.32|672.65|670.45|674.52|672.32|672.19|669.99|0
1645200260000|2022-02-18 16:04:20|671.25|669.05|672.19|669.99|672.42|670.22|671.25|669.05|0
1645200270000|2022-02-18 16:04:30|672.65|670.45|673.35|671.15|673.35|671.15|672.42|670.22|0
1645200280000|2022-02-18 16:04:40|674.29|672.09|674.29|672.09|674.52|672.32|673.59|671.39|0
1645200290000|2022-02-18 16:04:50|674.52|672.32|675.69|673.49|675.69|673.49|674.29|672.09|0
1645200300000|2022-02-18 16:05:00|674.99|672.79|675.46|673.26|675.46|673.26|674.52|672.32|0
1645200310000|2022-02-18 16:05:10|675.69|673.49|676.86|674.66|676.86|674.66|675.69|673.49|0
1645200320000|2022-02-18 16:05:20|676.39|674.19|675.69|673.49|676.39|674.19|675.69|673.49|0
1645200330000|2022-02-18 16:05:30|675.22|673.02|673.35|671.15|675.22|673.02|673.35|671.15|0
1645200340000|2022-02-18 16:05:40|672.42|670.22|673.71|671.51|673.71|671.51|672.42|670.22|0
1645200350000|2022-02-18 16:05:50|673.59|671.39|672.65|670.45|674.05|671.85|672.65|670.45|0
1645200360000|2022-02-18 16:06:00|673.35|671.15|674.18|671.98|674.29|672.09|673.35|671.15|0
1645200370000|2022-02-18 16:06:10|674.29|672.09|673.59|671.39|674.29|672.09|673.35|671.15|0
1645200380000|2022-02-18 16:06:20|673.12|670.92|673.24|671.04|673.24|671.04|672.65|670.45|0
1645200390000|2022-02-18 16:06:30|673.59|671.39|673.59|671.39|674.29|672.09|673.35|671.15|0
1645200400000|2022-02-18 16:06:40|673.71|671.51|672.54|670.34|673.71|671.51|672.54|670.34|0
1645200410000|2022-02-18 16:06:50|673.35|671.15|670.79|668.59|673.35|671.15|670.79|668.59|0
1645200420000|2022-02-18 16:07:00|671.02|668.82|668.92|666.72|671.02|668.82|668.92|666.72|0
1645200430000|2022-02-18 16:07:10|669.15|666.95|671.25|669.05|671.25|669.05|669.15|666.95|0
1645200440000|2022-02-18 16:07:20|670.91|668.71|671.61|669.41|671.61|669.41|670.91|668.71|0
1645200450000|2022-02-18 16:07:30|671.84|669.64|672.31|670.11|672.54|670.34|671.84|669.64|0
1645200460000|2022-02-18 16:07:40|672.78|670.58|673.59|671.39|673.59|671.39|672.78|670.58|0
1645200470000|2022-02-18 16:07:50|673.12|670.92|673.59|671.39|673.59|671.39|673.12|670.92|0
1645200480000|2022-02-18 16:08:00|673.71|671.51|673.59|671.39|673.71|671.51|673.12|670.92|0
1645200490000|2022-02-18 16:08:10|673.35|671.15|673.71|671.51|674.05|671.85|673.35|671.15|0
1645200500000|2022-02-18 16:08:20|673.82|671.62|671.95|669.75|673.82|671.62|671.95|669.75|0
1645200510000|2022-02-18 16:08:30|671.25|669.05|672.65|670.45|672.65|670.45|671.25|669.05|0
1645200520000|2022-02-18 16:08:40|672.89|670.69|671.72|669.52|673.35|671.15|671.72|669.52|0
1645200530000|2022-02-18 16:08:50|672.42|670.22|673.24|671.04|673.24|671.04|672.42|670.22|0
1645200540000|2022-02-18 16:09:00|673.35|671.15|672.89|670.69|674.05|671.85|672.89|670.69|0
1645200550000|2022-02-18 16:09:10|673.01|670.81|673.12|670.92|673.12|670.92|672.42|670.22|0
1645200560000|2022-02-18 16:09:20|672.89|670.69|672.19|669.99|672.89|670.69|672.19|669.99|0
1645200570000|2022-02-18 16:09:30|673.12|670.92|673.71|671.51|673.71|671.51|673.12|670.92|0
1645200580000|2022-02-18 16:09:40|673.48|671.28|674.99|672.79|674.99|672.79|673.48|671.28|0
1645200590000|2022-02-18 16:09:50|675.22|673.02|673.59|671.39|675.22|673.02|673.59|671.39|0
1645200600000|2022-02-18 16:10:00|674.29|672.09|674.52|672.32|674.52|672.32|674.05|671.85|0
1645200610000|2022-02-18 16:10:10|674.99|672.79|675.69|673.49|675.69|673.49|674.99|672.79|0
1645200620000|2022-02-18 16:10:20|676.33|674.13|675.63|673.43|676.33|674.13|675.63|673.43|0
1645200630000|2022-02-18 16:10:30|675.4|673.2|675.63|673.43|675.86|673.66|675.4|673.2|0
1645200640000|2022-02-18 16:10:40|675.05|672.85|675.86|673.66|675.86|673.66|675.05|672.85|0
1645200650000|2022-02-18 16:10:50|674.46|672.26|673.3|671.1|674.46|672.26|673.3|671.1|0
1645200660000|2022-02-18 16:11:00|675.63|673.43|675.63|673.43|675.98|673.78|675.63|673.43|0
1645200670000|2022-02-18 16:11:10|675.4|673.2|676.1|673.9|676.1|673.9|675.4|673.2|0
1645200680000|2022-02-18 16:11:20|676.92|674.72|677.49|675.29|677.49|675.29|676.92|674.72|0
1645200690000|2022-02-18 16:11:30|679.13|676.93|678.43|676.23|679.13|676.93|678.43|676.23|0
1645200700000|2022-02-18 16:11:40|677.96|675.76|678.55|676.35|678.55|676.35|677.96|675.76|0
1645200710000|2022-02-18 16:11:50|678.19|675.99|677.73|675.53|678.89|676.69|677.73|675.53|0
1645200720000|2022-02-18 16:12:00|676.79|674.59|676.1|673.9|676.79|674.59|676.1|673.9|0
1645200730000|2022-02-18 16:12:10|676.56|674.36|676.79|674.59|676.79|674.59|676.56|674.36|0
1645200740000|2022-02-18 16:12:20|676.33|674.13|675.4|673.2|676.33|674.13|675.4|673.2|0
1645200750000|2022-02-18 16:12:30|675.16|672.96|676.1|673.9|676.1|673.9|675.05|672.85|0
1645200760000|2022-02-18 16:12:40|675.75|673.55|675.63|673.43|675.75|673.55|675.4|673.2|0
1645200770000|2022-02-18 16:12:50|674.7|672.5|676.33|674.13|676.33|674.13|674.7|672.5|0
1645200780000|2022-02-18 16:13:00|676.56|674.36|675.16|672.96|676.56|674.36|675.16|672.96|0
1645200790000|2022-02-18 16:13:10|674.23|672.03|675.63|673.43|675.63|673.43|674.23|672.03|0
1645200800000|2022-02-18 16:13:20|675.4|673.2|674.93|672.73|675.4|673.2|674.46|672.26|0
1645200810000|2022-02-18 16:13:30|675.4|673.2|675.05|672.85|675.63|673.43|675.05|672.85|0
1645200820000|2022-02-18 16:13:40|675.86|673.66|675.86|673.66|675.86|673.66|674.93|672.73|0
1645200830000|2022-02-18 16:13:50|676.56|674.36|675.4|673.2|676.56|674.36|675.4|673.2|0
1645200840000|2022-02-18 16:14:00|675.63|673.43|674.7|672.5|675.86|673.66|674.7|672.5|0
1645200850000|2022-02-18 16:14:10|675.16|672.96|675.38|672.74|675.38|672.96|675.15|672.51|0
1645200860000|2022-02-18 16:14:20|675.27|672.63|675.62|672.98|675.62|672.98|675.27|672.63|0
1645200870000|2022-02-18 16:14:30|675.5|672.86|673.99|671.35|675.85|673.21|673.99|671.35|0
1645200880000|2022-02-18 16:14:40|674.22|671.58|673.75|671.11|674.22|671.58|673.52|670.88|0
1645200890000|2022-02-18 16:14:50|673.99|671.35|673.64|671|673.99|671.35|672.82|670.18|0
1645200900000|2022-02-18 16:15:00|673.41|670.77|671.89|669.25|673.41|670.77|671.89|669.25|0
1645200910000|2022-02-18 16:15:10|671.66|669.02|671.89|669.25|671.89|669.25|670.85|668.21|0
1645200920000|2022-02-18 16:15:20|672.24|669.6|672.12|669.48|672.59|669.95|672.12|669.48|0
1645200930000|2022-02-18 16:15:30|671.89|669.25|673.05|670.41|673.05|670.41|671.89|669.25|0
1645200940000|2022-02-18 16:15:40|673.75|671.11|673.52|670.88|673.75|671.11|673.05|670.41|0
1645200950000|2022-02-18 16:15:50|674.11|671.47|674.11|671.47|674.11|671.47|674.11|671.47|0
1645200960000|2022-02-18 16:16:00|673.99|671.35|673.29|670.65|673.99|671.35|672.71|670.07|0
1645200970000|2022-02-18 16:16:10|673.52|670.88|674.45|671.81|674.45|671.81|673.52|670.88|0
1645200980000|2022-02-18 16:16:20|674.22|671.58|673.99|671.35|674.68|672.04|673.99|671.35|0
1645200990000|2022-02-18 16:16:30|674.22|671.58|673.29|670.65|674.22|671.58|673.29|670.65|0
1645201000000|2022-02-18 16:16:40|673.05|670.41|673.75|671.11|673.75|671.11|673.05|670.41|0
1645201010000|2022-02-18 16:16:50|673.99|671.35|673.99|671.35|673.99|671.35|673.52|670.88|0
1645201020000|2022-02-18 16:17:00|673.75|671.11|673.52|670.88|673.75|671.11|673.52|670.88|0
1645201030000|2022-02-18 16:17:10|673.05|670.41|672.59|669.95|673.05|670.41|672.36|669.72|0
1645201040000|2022-02-18 16:17:20|672.36|669.72|673.52|670.88|673.52|670.88|672.36|669.72|0
1645201050000|2022-02-18 16:17:30|673.75|671.11|671.89|669.25|673.75|671.11|671.89|669.25|0
1645201060000|2022-02-18 16:17:40|672.59|669.95|671.66|669.02|672.59|669.95|671.19|668.55|0
1645201070000|2022-02-18 16:17:50|671.89|669.25|670.73|668.09|671.89|669.25|670.26|667.62|0
1645201080000|2022-02-18 16:18:00|670.26|667.62|669.57|666.93|670.26|667.62|669.33|666.69|0
1645201090000|2022-02-18 16:18:10|669.33|666.69|668.64|666|669.33|666.69|668.64|666|0
1645201100000|2022-02-18 16:18:20|669.8|667.16|668.64|666|669.8|667.16|668.64|666|0
1645201110000|2022-02-18 16:18:30|669.1|666.46|669.1|666.46|669.1|666.46|668.4|665.76|0
1645201120000|2022-02-18 16:18:40|668.64|666|668.17|665.53|668.64|666|667.83|665.19|0
1645201130000|2022-02-18 16:18:50|667.24|664.6|667.47|664.83|667.47|664.83|667.01|664.37|0
1645201140000|2022-02-18 16:19:00|668.17|665.53|667.94|665.3|668.17|665.53|667.94|665.3|0
1645201150000|2022-02-18 16:19:10|668.4|665.76|669.33|666.69|669.33|666.69|668.17|665.53|0
1645201160000|2022-02-18 16:19:20|668.87|666.23|668.4|665.76|668.87|666.23|667.94|665.3|0
1645201170000|2022-02-18 16:19:30|667.94|665.3|668.4|665.76|668.4|665.76|667.94|665.3|0
1645201180000|2022-02-18 16:19:40|668.06|665.42|667.24|664.6|668.06|665.42|667.24|664.6|0
1645201190000|2022-02-18 16:19:50|667.01|664.37|667.47|664.83|667.47|664.83|667.01|664.37|0
1645201200000|2022-02-18 16:20:00|667.24|664.6|667.24|664.6|667.24|664.6|667.24|664.6|0
1645201210000|2022-02-18 16:20:10|667.01|664.37|667.01|664.37|667.47|664.83|667.01|664.37|0
1645201220000|2022-02-18 16:20:20|666.08|663.44|665.85|663.21|666.31|663.67|665.85|663.21|0
1645201230000|2022-02-18 16:20:30|665.62|662.98|664.46|661.82|665.62|662.98|664.22|661.58|0
1645201240000|2022-02-18 16:20:40|664.69|662.05|664.22|661.58|664.69|662.05|664.22|661.58|0
1645201250000|2022-02-18 16:20:50|663.53|660.89|663.53|660.89|663.76|661.12|663.3|660.66|0
1645201260000|2022-02-18 16:21:00|663.76|661.12|664.92|662.28|664.92|662.28|663.76|661.12|0
1645201270000|2022-02-18 16:21:10|664.69|662.05|664.92|662.28|664.92|662.28|664.69|662.05|0
1645201280000|2022-02-18 16:21:20|664.46|661.82|665.15|662.51|665.15|662.51|664.46|661.82|0
1645201290000|2022-02-18 16:21:30|665.38|662.74|665.38|662.74|665.38|662.74|665.15|662.51|0
1645201300000|2022-02-18 16:21:40|665.15|662.51|664.92|662.28|665.15|662.51|664.81|662.17|0
1645201310000|2022-02-18 16:21:50|664.46|661.82|664.58|661.94|664.69|662.05|664.46|661.82|0
1645201320000|2022-02-18 16:22:00|664.81|662.17|664.46|661.82|664.92|662.28|663.99|661.35|0
1645201330000|2022-02-18 16:22:10|663.76|661.12|664.11|661.47|664.11|661.47|663.76|661.12|0
1645201340000|2022-02-18 16:22:20|664.92|662.28|663.76|661.12|664.92|662.28|663.76|661.12|0
1645201350000|2022-02-18 16:22:30|663.53|660.89|663.76|661.12|663.76|661.12|663.3|660.66|0
1645201360000|2022-02-18 16:22:40|663.53|660.89|663.3|660.66|663.99|661.35|663.3|660.66|0
1645201370000|2022-02-18 16:22:50|663.76|661.12|663.76|661.12|663.99|661.35|663.76|661.12|0
1645201380000|2022-02-18 16:23:00|663.53|660.89|663.65|661.01|663.76|661.12|663.53|660.89|0
1645201390000|2022-02-18 16:23:10|663.3|660.66|663.3|660.66|663.53|660.89|663.06|660.42|0
1645201400000|2022-02-18 16:23:20|662.6|659.96|663.76|661.12|663.88|661.24|662.6|659.96|0
1645201410000|2022-02-18 16:23:30|663.53|660.89|664.69|662.05|664.69|662.05|663.53|660.89|0
1645201420000|2022-02-18 16:23:40|664.46|661.82|664.22|661.58|664.69|662.05|664.22|661.58|0
1645201430000|2022-02-18 16:23:50|664.46|661.82|663.76|661.12|664.46|661.82|663.76|661.12|0
1645201440000|2022-02-18 16:24:00|663.65|661.01|664.69|662.05|664.69|662.05|663.65|661.01|0
1645201450000|2022-02-18 16:24:10|664.46|661.82|664.69|662.05|664.69|662.05|664.46|661.82|0
1645201460000|2022-02-18 16:24:20|664.22|661.58|664.46|661.82|664.46|661.82|664.22|661.58|0
1645201470000|2022-02-18 16:24:30|665.38|662.74|665.15|662.51|665.62|662.98|665.15|662.51|0
1645201480000|2022-02-18 16:24:40|665.38|662.74|665.04|662.4|665.38|662.74|664.92|662.28|0
1645201490000|2022-02-18 16:24:50|664.92|662.28|664.92|662.28|665.15|662.51|664.92|662.28|0
1645201500000|2022-02-18 16:25:00|664.58|661.94|663.53|660.89|664.58|661.94|663.53|660.89|0
1645201510000|2022-02-18 16:25:10|663.3|660.66|663.76|661.12|664.22|661.58|663.3|660.66|0
1645201520000|2022-02-18 16:25:20|663.06|660.42|663.3|660.66|663.3|660.66|662.83|660.19|0
1645201530000|2022-02-18 16:25:30|662.83|660.19|663.06|660.42|663.06|660.42|662.6|659.96|0
1645201540000|2022-02-18 16:25:40|662.6|659.96|661.67|659.03|662.6|659.96|661.67|659.03|0
1645201550000|2022-02-18 16:25:50|661.91|659.27|661.67|659.03|661.91|659.27|661.67|659.03|0
1645201560000|2022-02-18 16:26:00|661.91|659.27|661.21|658.57|661.91|659.27|661.21|658.57|0
1645201570000|2022-02-18 16:26:10|661.91|659.27|661.91|659.27|661.91|659.27|661.67|659.03|0
1645201580000|2022-02-18 16:26:20|661.67|659.03|662.49|659.85|662.49|659.85|661.67|659.03|0
1645201590000|2022-02-18 16:26:30|662.6|659.96|663.06|660.42|663.3|660.66|662.6|659.96|0
1645201600000|2022-02-18 16:26:40|663.18|660.54|662.95|660.31|663.18|660.54|662.95|660.31|0
1645201610000|2022-02-18 16:26:50|662.83|660.19|663.06|660.42|663.3|660.66|662.83|660.19|0
1645201620000|2022-02-18 16:27:00|663.3|660.66|663.3|660.66|663.3|660.66|662.83|660.19|0
1645201630000|2022-02-18 16:27:10|663.53|660.89|662.32|659.68|663.76|661.12|662.32|659.68|0
1645201640000|2022-02-18 16:27:20|662.2|659.56|661.73|659.09|662.2|659.56|661.73|659.09|0
1645201650000|2022-02-18 16:27:30|661.03|658.39|661.73|659.09|661.73|659.09|661.03|658.39|0
1645201660000|2022-02-18 16:27:40|661.96|659.32|661.62|658.98|661.96|659.32|661.5|658.86|0
1645201670000|2022-02-18 16:27:50|661.73|659.09|662.03|659.39|662.03|659.39|661.09|658.45|0
1645201680000|2022-02-18 16:28:00|661.33|658.69|662.5|659.86|662.62|659.98|661.33|658.69|0
1645201690000|2022-02-18 16:28:10|663.04|660.4|662.11|659.47|663.04|660.4|662.11|659.47|0
1645201700000|2022-02-18 16:28:20|662.46|659.82|663.04|660.4|663.28|660.64|662.46|659.82|0
1645201710000|2022-02-18 16:28:30|662.81|660.17|663.04|660.4|663.04|660.4|662.58|659.94|0
1645201720000|2022-02-18 16:28:40|663.74|661.1|663.74|661.1|663.74|661.1|663.74|661.1|0
1645201730000|2022-02-18 16:28:50|663.87|661.23|664.21|661.57|664.21|661.57|663.87|661.23|0
1645201740000|2022-02-18 16:29:00|663.04|660.4|663.63|660.99|663.63|660.99|663.04|660.4|0
1645201750000|2022-02-18 16:29:10|663.28|660.64|663.51|660.87|663.87|661.23|663.04|660.4|0
1645201760000|2022-02-18 16:29:20|663.74|661.1|663.98|661.34|663.98|661.34|663.74|661.1|0
1645201770000|2022-02-18 16:29:30|663.74|661.1|664.1|661.46|664.1|661.46|663.74|661.1|0
1645201780000|2022-02-18 16:29:40|664.21|661.57|664.68|662.04|664.68|662.04|664.21|661.57|0
1645201790000|2022-02-18 16:29:50|664.45|661.81|665.38|662.74|665.38|662.74|664.45|661.81|0
1645201800000|2022-02-18 16:30:00|664.8|662.16|664.33|661.69|664.91|662.27|664.33|661.69|0
1645201810000|2022-02-18 16:30:10|664.68|662.04|665.15|662.51|665.85|663.21|664.68|662.04|0
1645201820000|2022-02-18 16:30:20|665.85|663.21|666.55|663.91|666.55|663.91|665.61|662.97|0
1645201830000|2022-02-18 16:30:30|666.2|663.56|666.78|664.14|666.78|664.14|666.2|663.56|0
1645201840000|2022-02-18 16:30:40|666.55|663.91|666.55|663.91|666.78|664.14|666.55|663.91|0
1645201850000|2022-02-18 16:30:50|667.02|664.38|666.32|663.68|667.02|664.38|666.32|663.68|0
1645201860000|2022-02-18 16:31:00|665.74|663.1|664.44|661.8|665.85|663.21|664.44|661.8|0
1645201870000|2022-02-18 16:31:10|664.21|661.57|665.38|662.74|665.38|662.74|664.21|661.57|0
1645201880000|2022-02-18 16:31:20|664.91|662.27|663.98|661.34|664.91|662.27|663.98|661.34|0
1645201890000|2022-02-18 16:31:30|664.21|661.57|664.33|661.69|664.91|662.27|664.21|661.57|0
1645201900000|2022-02-18 16:31:40|663.98|661.34|664.33|661.69|664.68|662.04|663.98|661.34|0
1645201910000|2022-02-18 16:31:50|664.21|661.57|663.04|660.4|664.21|661.57|663.04|660.4|0
1645201920000|2022-02-18 16:32:00|662.81|660.17|662.7|660.06|662.81|660.17|661.87|659.23|0
1645201930000|2022-02-18 16:32:10|662.81|660.17|661.53|658.89|663.28|660.64|661.53|658.89|0
1645201940000|2022-02-18 16:32:20|661.64|659|662.11|659.47|662.11|659.47|661.64|659|0
1645201950000|2022-02-18 16:32:30|662.58|659.94|663.04|660.4|663.04|660.4|662.58|659.94|0
1645201960000|2022-02-18 16:32:40|663.28|660.64|663.28|660.64|663.51|660.87|663.04|660.4|0
1645201970000|2022-02-18 16:32:50|663.74|661.1|663.98|661.34|664.21|661.57|663.74|661.1|0
1645201980000|2022-02-18 16:33:00|664.21|661.57|665.15|662.51|665.15|662.51|664.21|661.57|0
1645201990000|2022-02-18 16:33:10|665.61|662.97|665.97|663.33|665.97|663.33|665.38|662.74|0
1645202000000|2022-02-18 16:33:20|666.08|663.44|666.55|663.91|666.55|663.91|666.08|663.44|0
1645202010000|2022-02-18 16:33:30|666.32|663.68|666.55|663.91|666.55|663.91|666.32|663.68|0
1645202020000|2022-02-18 16:33:40|667.48|664.84|667.95|665.31|667.95|665.31|667.48|664.84|0
1645202030000|2022-02-18 16:33:50|668.19|665.55|668.42|665.78|668.42|665.78|668.19|665.55|0
1645202040000|2022-02-18 16:34:00|668.19|665.55|669.36|666.72|669.36|666.72|668.19|665.55|0
1645202050000|2022-02-18 16:34:10|668.42|665.78|668.31|665.67|668.42|665.78|668.19|665.55|0
1645202060000|2022-02-18 16:34:20|668.19|665.55|667.95|665.31|668.19|665.55|667.48|664.84|0
1645202070000|2022-02-18 16:34:30|667.48|664.84|667.48|664.84|667.72|665.08|667.48|664.84|0
1645202080000|2022-02-18 16:34:40|667.02|664.38|666.31|663.67|667.02|664.38|666.31|663.67|0
1645202090000|2022-02-18 16:34:50|666.78|664.14|666.31|663.67|667.25|664.61|666.31|663.67|0
1645202100000|2022-02-18 16:35:00|666.55|663.91|666.55|663.91|667.02|664.38|666.31|663.67|0
1645202110000|2022-02-18 16:35:10|666.78|664.14|667.72|665.08|667.72|665.08|666.78|664.14|0
1645202120000|2022-02-18 16:35:20|667.48|664.84|667.72|665.08|667.72|665.08|667.25|664.61|0
1645202130000|2022-02-18 16:35:30|667.95|665.31|668.54|665.9|668.54|665.9|667.72|665.08|0
1645202140000|2022-02-18 16:35:40|668.19|665.55|667.48|664.84|668.19|665.55|666.78|664.14|0
1645202150000|2022-02-18 16:35:50|667.72|665.08|667.95|665.31|667.95|665.31|667.48|664.84|0
1645202160000|2022-02-18 16:36:00|667.72|665.08|666.78|664.14|667.72|665.08|666.78|664.14|0
1645202170000|2022-02-18 16:36:10|666.31|663.67|666.55|663.91|666.55|663.91|666.31|663.67|0
1645202180000|2022-02-18 16:36:20|666.08|663.44|665.85|663.21|666.08|663.44|665.61|662.97|0
1645202190000|2022-02-18 16:36:30|666.44|663.8|667.02|664.38|667.02|664.38|666.44|663.8|0
1645202200000|2022-02-18 16:36:40|666.9|664.26|666.08|663.44|666.9|664.26|666.08|663.44|0
1645202210000|2022-02-18 16:36:50|665.85|663.21|665.38|662.74|665.85|663.21|665.38|662.74|0
1645202220000|2022-02-18 16:37:00|665.5|662.86|663.98|661.34|665.5|662.86|663.98|661.34|0
1645202230000|2022-02-18 16:37:10|664.44|661.8|664.21|661.57|664.44|661.8|663.74|661.1|0
1645202240000|2022-02-18 16:37:20|664.57|661.93|664.21|661.57|664.68|662.04|664.21|661.57|0
1645202250000|2022-02-18 16:37:30|664.44|661.8|665.15|662.51|665.15|662.51|664.44|661.8|0
1645202260000|2022-02-18 16:37:40|664.91|662.27|663.74|661.1|664.91|662.27|663.74|661.1|0
1645202270000|2022-02-18 16:37:50|663.51|660.87|663.28|660.64|663.51|660.87|663.04|660.4|0
1645202280000|2022-02-18 16:38:00|663.86|661.22|662.81|660.17|664.21|661.57|662.81|660.17|0
1645202290000|2022-02-18 16:38:10|663.04|660.4|662.34|659.7|663.04|660.4|662.34|659.7|0
1645202300000|2022-02-18 16:38:20|662.57|659.93|660.71|658.07|662.57|659.93|660.71|658.07|0
1645202310000|2022-02-18 16:38:30|659.89|657.25|660.94|658.3|660.94|658.3|659.89|657.25|0
1645202320000|2022-02-18 16:38:40|661.17|658.53|661.41|658.77|661.41|658.77|660.71|658.07|0
1645202330000|2022-02-18 16:38:50|661.64|659|661.41|658.77|661.64|659|660.94|658.3|0
1645202340000|2022-02-18 16:39:00|661.87|659.23|661.64|659|661.87|659.23|661.64|659|0
1645202350000|2022-02-18 16:39:10|661.17|658.53|661.53|658.89|661.53|658.89|661.17|658.53|0
1645202360000|2022-02-18 16:39:20|662.34|659.7|662.57|659.93|662.57|659.93|662.34|659.7|0
1645202370000|2022-02-18 16:39:30|663.28|660.64|663.28|660.64|663.28|660.64|662.81|660.17|0
1645202380000|2022-02-18 16:39:40|663.51|660.87|663.51|660.87|663.98|661.34|663.51|660.87|0
1645202390000|2022-02-18 16:39:50|663.74|661.1|663.51|660.87|663.74|661.1|663.51|660.87|0
1645202400000|2022-02-18 16:40:00|663.28|660.64|662.57|659.93|663.28|660.64|662.57|659.93|0
1645202410000|2022-02-18 16:40:10|663.04|660.4|663.98|661.34|663.98|661.34|663.04|660.4|0
1645202420000|2022-02-18 16:40:20|664.21|661.57|663.51|660.87|664.21|661.57|663.51|660.87|0
1645202430000|2022-02-18 16:40:30|663.74|661.1|664.21|661.57|664.21|661.57|663.74|661.1|0
1645202440000|2022-02-18 16:40:40|663.98|661.34|663.74|661.1|663.98|661.34|663.51|660.87|0
1645202450000|2022-02-18 16:40:50|664.1|661.46|664.1|661.46|664.1|661.46|664.1|661.46|0
1645202460000|2022-02-18 16:41:00|663.51|660.87|662.11|659.47|663.51|660.87|662.11|659.47|0
1645202470000|2022-02-18 16:41:10|660.94|658.3|660.71|658.07|661.17|658.53|660.71|658.07|0
1645202480000|2022-02-18 16:41:20|661.41|658.77|661.41|658.77|661.64|659|661.41|658.77|0
1645202490000|2022-02-18 16:41:30|661.17|658.53|661.64|659|661.76|659.12|661.17|658.53|0
1645202500000|2022-02-18 16:41:40|661.87|659.23|661.87|659.23|661.87|659.23|660.94|658.3|0
1645202510000|2022-02-18 16:41:50|661.64|659|661.64|659|662.11|659.47|661.64|659|0
1645202520000|2022-02-18 16:42:00|662.34|659.7|663.27|660.63|663.27|660.63|662.34|659.7|0
1645202530000|2022-02-18 16:42:10|663.63|660.99|663.98|661.34|663.98|661.34|663.63|660.99|0
1645202540000|2022-02-18 16:42:20|663.74|661.1|664.56|661.92|664.56|661.92|663.74|661.1|0
1645202550000|2022-02-18 16:42:30|664.68|662.04|663.74|661.1|664.68|662.04|663.74|661.1|0
1645202560000|2022-02-18 16:42:40|663.51|660.87|664.68|662.04|664.68|662.04|663.51|660.87|0
1645202570000|2022-02-18 16:42:50|665.14|662.5|665.27|662.63|665.61|662.97|665.14|662.5|0
1645202580000|2022-02-18 16:43:00|665.38|662.74|664.8|662.16|665.38|662.74|664.68|662.04|0
1645202590000|2022-02-18 16:43:10|664.91|662.27|665.14|662.5|665.38|662.74|664.44|661.8|0
1645202600000|2022-02-18 16:43:20|664.91|662.27|664.21|661.57|664.91|662.27|664.21|661.57|0
1645202610000|2022-02-18 16:43:30|664.44|661.8|664.91|662.27|664.91|662.27|664.44|661.8|0
1645202620000|2022-02-18 16:43:40|665.38|662.74|666.08|663.44|666.08|663.44|665.38|662.74|0
1645202630000|2022-02-18 16:43:50|666.31|663.67|666.55|663.91|666.55|663.91|666.08|663.44|0
1645202640000|2022-02-18 16:44:00|667.14|664.5|667.02|664.38|667.14|664.5|666.78|664.14|0
1645202650000|2022-02-18 16:44:10|667.72|665.08|666.78|664.14|667.72|665.08|666.78|664.14|0
1645202660000|2022-02-18 16:44:20|666.31|663.67|667.25|664.61|667.25|664.61|666.31|663.67|0
1645202670000|2022-02-18 16:44:30|667.02|664.38|667.02|664.38|667.25|664.61|666.55|663.91|0
1645202680000|2022-02-18 16:44:40|667.25|664.61|667.72|665.08|667.72|665.08|667.25|664.61|0
1645202690000|2022-02-18 16:44:50|667.48|664.84|667.25|664.61|667.48|664.84|667.25|664.61|0
1645202700000|2022-02-18 16:45:00|667.72|665.08|666.78|664.14|667.72|665.08|666.78|664.14|0
1645202710000|2022-02-18 16:45:10|666.55|663.91|665.85|663.21|666.78|664.14|665.85|663.21|0
1645202720000|2022-02-18 16:45:20|666.78|664.14|665.73|663.09|666.78|664.14|665.73|663.09|0
1645202730000|2022-02-18 16:45:30|665.14|662.5|665.61|662.97|665.85|663.21|665.14|662.5|0
1645202740000|2022-02-18 16:45:40|665.14|662.5|664.91|662.27|665.38|662.74|664.91|662.27|0
1645202750000|2022-02-18 16:45:50|665.03|662.39|665.61|662.97|665.61|662.97|665.03|662.39|0
1645202760000|2022-02-18 16:46:00|665.85|663.21|666.08|663.44|666.43|663.79|665.85|663.21|0
1645202770000|2022-02-18 16:46:10|667.02|664.38|666.78|664.14|667.02|664.38|666.31|663.67|0
1645202780000|2022-02-18 16:46:20|667.25|664.61|666.08|663.44|667.25|664.61|666.08|663.44|0
1645202790000|2022-02-18 16:46:30|666.31|663.67|666.31|663.67|666.31|663.67|666.31|663.67|0
1645202800000|2022-02-18 16:46:40|665.61|662.97|665.38|662.74|665.85|663.21|665.38|662.74|0
1645202810000|2022-02-18 16:46:50|665.61|662.97|665.38|662.74|665.61|662.97|665.38|662.74|0
1645202820000|2022-02-18 16:47:00|665.14|662.5|665.61|662.97|665.61|662.97|664.91|662.27|0
1645202830000|2022-02-18 16:47:10|665.85|663.21|665.85|663.21|666.31|663.67|665.85|663.21|0
1645202840000|2022-02-18 16:47:20|664.91|662.27|664.68|662.04|664.91|662.27|664.68|662.04|0
1645202850000|2022-02-18 16:47:30|664.44|661.8|663.27|660.63|664.44|661.8|663.27|660.63|0
1645202860000|2022-02-18 16:47:40|663.98|661.34|664.44|661.8|664.44|661.8|663.98|661.34|0
1645202870000|2022-02-18 16:47:50|664.91|662.27|664.44|661.8|664.91|662.27|664.44|661.8|0
1645202880000|2022-02-18 16:48:00|664.21|661.57|664.21|661.57|664.21|661.57|663.98|661.34|0
1645202890000|2022-02-18 16:48:10|665.14|662.5|665.61|662.97|665.61|662.97|665.14|662.5|0
1645202900000|2022-02-18 16:48:20|665.85|663.21|664.91|662.27|665.85|663.21|664.91|662.27|0
1645202910000|2022-02-18 16:48:30|665.14|662.5|665.85|663.21|665.85|663.21|664.91|662.27|0
1645202920000|2022-02-18 16:48:40|665.61|662.97|667.01|664.37|667.25|664.61|665.61|662.97|0
1645202930000|2022-02-18 16:48:50|666.78|664.14|668.42|665.78|668.42|665.78|666.78|664.14|0
1645202940000|2022-02-18 16:49:00|668.18|665.54|669.12|666.48|669.12|666.48|667.95|665.31|0
1645202950000|2022-02-18 16:49:10|669.36|666.72|669.59|666.95|669.59|666.95|668.89|666.25|0
1645202960000|2022-02-18 16:49:20|670.06|667.42|669.82|667.18|670.06|667.42|669.82|667.18|0
1645202970000|2022-02-18 16:49:30|670.06|667.42|670.76|668.12|670.76|668.12|670.06|667.42|0
1645202980000|2022-02-18 16:49:40|670.99|668.35|671.35|668.71|671.35|668.71|670.99|668.35|0
1645202990000|2022-02-18 16:49:50|671.23|668.59|670.53|667.89|671.23|668.59|670.29|667.65|0
1645203000000|2022-02-18 16:50:00|670.06|667.42|670.99|668.35|670.99|668.35|669.82|667.18|0
1645203010000|2022-02-18 16:50:10|671.93|669.29|672.64|670|672.64|670|671.93|669.29|0
1645203020000|2022-02-18 16:50:20|672.4|669.76|672.4|669.76|672.87|670.23|672.4|669.76|0
1645203030000|2022-02-18 16:50:30|672.64|670|673.57|670.93|673.57|670.93|672.64|670|0
1645203040000|2022-02-18 16:50:40|672.87|670.23|672.87|670.23|672.87|670.23|672.87|670.23|0
1645203050000|2022-02-18 16:50:50|672.99|670.35|673.57|670.93|673.57|670.93|672.99|670.35|0
1645203060000|2022-02-18 16:51:00|673.1|670.46|672.4|669.76|673.1|670.46|672.4|669.76|0
1645203070000|2022-02-18 16:51:10|672.87|670.23|672.4|669.76|673.57|670.93|672.4|669.76|0
1645203080000|2022-02-18 16:51:20|672.87|670.23|672.4|669.76|672.87|670.23|672.29|669.65|0
1645203090000|2022-02-18 16:51:30|673.1|670.46|673.81|671.17|673.81|671.17|673.1|670.46|0
1645203100000|2022-02-18 16:51:40|673.34|670.7|673.34|670.7|673.34|670.7|673.1|670.46|0
1645203110000|2022-02-18 16:51:50|673.1|670.46|673.1|670.46|673.46|670.82|673.1|670.46|0
1645203120000|2022-02-18 16:52:00|673.57|670.93|672.64|670|673.57|670.93|672.64|670|0
1645203130000|2022-02-18 16:52:10|672.17|669.53|672.64|670|672.64|670|672.17|669.53|0
1645203140000|2022-02-18 16:52:20|673.57|670.93|674.28|671.64|674.28|671.64|673.57|670.93|0
1645203150000|2022-02-18 16:52:30|674.04|671.4|674.51|671.87|674.51|671.87|674.04|671.4|0
1645203160000|2022-02-18 16:52:40|674.98|672.34|674.51|671.87|674.98|672.34|674.28|671.64|0
1645203170000|2022-02-18 16:52:50|674.75|672.11|674.51|671.87|674.75|672.11|674.28|671.64|0
1645203180000|2022-02-18 16:53:00|674.4|671.76|674.75|672.11|674.75|672.11|674.28|671.64|0
1645203190000|2022-02-18 16:53:10|675.68|673.04|675.68|673.04|676.15|673.51|675.68|673.04|0
1645203200000|2022-02-18 16:53:20|675.45|672.81|675.68|673.04|675.68|673.04|674.98|672.34|0
1645203210000|2022-02-18 16:53:30|676.15|673.51|674.98|672.34|676.15|673.51|674.98|672.34|0
1645203220000|2022-02-18 16:53:40|675.21|672.57|674.98|672.34|675.45|672.81|674.98|672.34|0
1645203230000|2022-02-18 16:53:50|674.51|671.87|674.51|671.87|674.51|671.87|674.28|671.64|0
1645203240000|2022-02-18 16:54:00|674.98|672.34|674.98|672.34|675.21|672.57|674.75|672.11|0
1645203250000|2022-02-18 16:54:10|674.28|671.64|674.75|672.11|674.75|672.11|674.28|671.64|0
1645203260000|2022-02-18 16:54:20|674.51|671.87|674.16|671.52|674.51|671.87|674.16|671.52|0
1645203270000|2022-02-18 16:54:30|674.28|671.64|675.68|673.04|675.68|673.04|674.28|671.64|0
1645203280000|2022-02-18 16:54:40|675.92|673.28|675.45|672.81|676.39|673.75|675.45|672.81|0
1645203290000|2022-02-18 16:54:50|675.34|672.7|674.98|672.34|675.34|672.7|674.98|672.34|0
1645203300000|2022-02-18 16:55:00|674.75|672.11|675.68|673.04|675.68|673.04|674.75|672.11|0
1645203310000|2022-02-18 16:55:10|674.98|672.34|675.45|672.81|675.68|673.04|674.98|672.34|0
1645203320000|2022-02-18 16:55:20|675.21|672.57|674.51|671.87|675.21|672.57|674.51|671.87|0
1645203330000|2022-02-18 16:55:30|673.93|671.29|674.75|672.11|674.75|672.11|673.93|671.29|0
1645203340000|2022-02-18 16:55:40|674.51|671.87|674.16|671.52|674.75|672.11|674.16|671.52|0
1645203350000|2022-02-18 16:55:50|674.28|671.64|674.04|671.4|674.51|671.87|674.04|671.4|0
1645203360000|2022-02-18 16:56:00|674.28|671.64|673.81|671.17|674.28|671.64|673.81|671.17|0
1645203370000|2022-02-18 16:56:10|674.28|671.64|674.28|671.64|674.28|671.64|674.04|671.4|0
1645203380000|2022-02-18 16:56:20|674.87|672.23|675.92|673.28|675.92|673.28|674.87|672.23|0
1645203390000|2022-02-18 16:56:30|675.45|672.81|674.63|671.99|675.45|672.81|674.63|671.99|0
1645203400000|2022-02-18 16:56:40|675.45|672.81|674.98|672.34|675.45|672.81|674.98|672.34|0
1645203410000|2022-02-18 16:56:50|674.51|671.87|675.21|672.57|675.21|672.57|674.51|671.87|0
1645203420000|2022-02-18 16:57:00|675.45|672.81|676.86|674.22|676.86|674.22|675.45|672.81|0
1645203430000|2022-02-18 16:57:10|677.09|674.45|677.8|675.16|677.8|675.16|677.09|674.45|0
1645203440000|2022-02-18 16:57:20|677.09|674.45|677.33|674.69|677.33|674.69|677.09|674.45|0
1645203450000|2022-02-18 16:57:30|677.09|674.45|678.5|675.86|678.5|675.86|677.09|674.45|0
1645203460000|2022-02-18 16:57:40|678.74|676.1|680.15|677.51|680.15|677.51|678.74|676.1|0
1645203470000|2022-02-18 16:57:50|680.62|677.98|680.15|677.51|680.62|677.98|679.68|677.04|0
1645203480000|2022-02-18 16:58:00|680.85|678.21|680.85|678.21|681.32|678.68|680.85|678.21|0
1645203490000|2022-02-18 16:58:10|679.91|677.27|681.09|678.45|681.09|678.45|679.91|677.27|0
1645203500000|2022-02-18 16:58:20|680.62|677.98|680.38|677.74|680.62|677.98|680.38|677.74|0
1645203510000|2022-02-18 16:58:30|681.09|678.45|682.97|680.33|683.2|680.56|681.09|678.45|0
1645203520000|2022-02-18 16:58:40|682.5|679.86|683.2|680.56|683.2|680.56|682.5|679.86|0
1645203530000|2022-02-18 16:58:50|683.67|681.03|683.09|680.45|683.67|681.03|683.09|680.45|0
1645203540000|2022-02-18 16:59:00|683.2|680.56|684.85|682.21|684.85|682.21|683.2|680.56|0
1645203550000|2022-02-18 16:59:10|684.62|681.98|683.67|681.03|684.62|681.98|683.67|681.03|0
1645203560000|2022-02-18 16:59:20|683.91|681.27|683.67|681.03|683.91|681.27|683.67|681.03|0
1645203570000|2022-02-18 16:59:30|683.44|680.8|682.97|680.33|683.44|680.8|682.97|680.33|0
1645203580000|2022-02-18 16:59:40|682.73|680.09|682.5|679.86|682.73|680.09|682.5|679.86|0
1645203590000|2022-02-18 16:59:50|682.03|679.39|681.56|678.92|682.03|679.39|681.56|678.92|0
1645203600000|2022-02-18 17:00:00|681.79|679.15|681.32|678.68|681.79|679.15|681.32|678.68|0
1645203610000|2022-02-18 17:00:10|681.09|678.45|681.56|678.92|681.56|678.92|680.85|678.21|0
1645203620000|2022-02-18 17:00:20|681.79|679.15|681.56|678.92|681.79|679.15|681.56|678.92|0
1645203630000|2022-02-18 17:00:30|681.32|678.68|682.22|679.58|682.22|679.58|681.32|678.68|0
1645203640000|2022-02-18 17:00:40|681.52|678.88|680.81|678.17|681.52|678.88|680.58|677.94|0
1645203650000|2022-02-18 17:00:50|680.94|678.3|682.41|679.77|682.41|679.77|680.94|678.3|0
1645203660000|2022-02-18 17:01:00|682.76|680.12|683.23|680.59|683.46|680.82|682.76|680.12|0
1645203670000|2022-02-18 17:01:10|683.93|681.29|683.23|680.59|683.93|681.29|682.76|680.12|0
1645203680000|2022-02-18 17:01:20|683.7|681.06|683.23|680.59|683.7|681.06|683.23|680.59|0
1645203690000|2022-02-18 17:01:30|683.7|681.06|683.46|680.82|683.7|681.06|683.46|680.82|0
1645203700000|2022-02-18 17:01:40|683.58|680.94|684.4|681.76|684.4|681.76|683.58|680.94|0
1645203710000|2022-02-18 17:01:50|684.29|681.65|684.16|681.52|684.4|681.76|683.93|681.29|0
1645203720000|2022-02-18 17:02:00|684.4|681.76|686.04|683.4|686.04|683.4|684.4|681.76|0
1645203730000|2022-02-18 17:02:10|685.8|683.16|685.34|682.7|686.04|683.4|685.34|682.7|0
1645203740000|2022-02-18 17:02:20|685.1|682.46|684.87|682.23|685.34|682.7|684.87|682.23|0
1645203750000|2022-02-18 17:02:30|684.63|681.99|684.87|682.23|684.87|682.23|684.63|681.99|0
1645203760000|2022-02-18 17:02:40|685.1|682.46|684.63|681.99|685.1|682.46|684.63|681.99|0
1645203770000|2022-02-18 17:02:50|684.4|681.76|684.99|682.35|684.99|682.35|684.16|681.52|0
1645203780000|2022-02-18 17:03:00|685.8|683.16|685.34|682.7|685.8|683.16|685.34|682.7|0
1645203790000|2022-02-18 17:03:10|685.1|682.46|684.4|681.76|685.22|682.58|684.4|681.76|0
1645203800000|2022-02-18 17:03:20|685.1|682.46|685.1|682.46|685.34|682.7|684.99|682.35|0
1645203810000|2022-02-18 17:03:30|684.99|682.35|685.34|682.7|685.57|682.93|684.99|682.35|0
1645203820000|2022-02-18 17:03:40|684.87|682.23|684.16|681.52|684.87|682.23|684.16|681.52|0
1645203830000|2022-02-18 17:03:50|684.4|681.76|684.63|681.99|684.63|681.99|684.4|681.76|0
1645203840000|2022-02-18 17:04:00|684.87|682.23|684.63|681.99|685.34|682.7|684.63|681.99|0
1645203850000|2022-02-18 17:04:10|684.4|681.76|683.93|681.29|684.4|681.76|683.93|681.29|0
1645203860000|2022-02-18 17:04:20|684.4|681.76|684.63|681.99|684.63|681.99|684.16|681.52|0
1645203870000|2022-02-18 17:04:30|683.93|681.29|684.16|681.52|684.4|681.76|683.93|681.29|0
1645203880000|2022-02-18 17:04:40|683.93|681.29|684.6|681.96|684.6|681.96|683.93|681.29|0
1645203890000|2022-02-18 17:04:50|684.94|682.3|684.48|681.84|684.94|682.3|684.24|681.6|0
1645203900000|2022-02-18 17:05:00|684.24|681.6|683.54|680.9|684.24|681.6|683.54|680.9|0
1645203910000|2022-02-18 17:05:10|682.61|679.97|682.37|679.73|683.19|680.55|682.37|679.73|0
1645203920000|2022-02-18 17:05:20|681.91|679.27|681.44|678.8|682.14|679.5|681.44|678.8|0
1645203930000|2022-02-18 17:05:30|682.14|679.5|682.14|679.5|682.37|679.73|682.14|679.5|0
1645203940000|2022-02-18 17:05:40|682.37|679.73|681.67|679.03|682.37|679.73|681.67|679.03|0
1645203950000|2022-02-18 17:05:50|681.91|679.27|682.14|679.5|682.37|679.73|681.91|679.27|0
1645203960000|2022-02-18 17:06:00|682.61|679.97|683.07|680.43|683.07|680.43|682.37|679.73|0
1645203970000|2022-02-18 17:06:10|683.54|680.9|683.77|681.13|683.77|681.13|683.54|680.9|0
1645203980000|2022-02-18 17:06:20|683.54|680.9|682.14|679.5|683.77|681.13|682.14|679.5|0
1645203990000|2022-02-18 17:06:30|682.37|679.73|681.44|678.8|682.37|679.73|681.44|678.8|0
1645204000000|2022-02-18 17:06:40|681.56|678.92|681.91|679.27|681.91|679.27|681.44|678.8|0
1645204010000|2022-02-18 17:06:50|681.67|679.03|682.37|679.73|682.37|679.73|681.67|679.03|0
1645204020000|2022-02-18 17:07:00|682.61|679.97|681.67|679.03|682.61|679.97|681.56|678.92|0
1645204030000|2022-02-18 17:07:10|681.79|679.15|681.91|679.27|681.91|679.27|681.44|678.8|0
1645204040000|2022-02-18 17:07:20|681.44|678.8|681.44|678.8|681.67|679.03|681.44|678.8|0
1645204050000|2022-02-18 17:07:30|681.56|678.92|681.67|679.03|681.79|679.15|681.56|678.92|0
1645204060000|2022-02-18 17:07:40|681.91|679.27|681.67|679.03|681.91|679.27|681.67|679.03|0
1645204070000|2022-02-18 17:07:50|681.2|678.56|680.5|677.86|681.2|678.56|680.5|677.86|0
1645204080000|2022-02-18 17:08:00|681.09|678.45|682.14|679.5|682.14|679.5|681.09|678.45|0
1645204090000|2022-02-18 17:08:10|681.67|679.03|682.14|679.5|682.14|679.5|681.67|679.03|0
1645204100000|2022-02-18 17:08:20|681.67|679.03|680.27|677.63|681.67|679.03|680.27|677.63|0
1645204110000|2022-02-18 17:08:30|680.74|678.1|681.44|678.8|681.44|678.8|680.74|678.1|0
1645204120000|2022-02-18 17:08:40|681.2|678.56|681.44|678.8|681.56|678.92|680.97|678.33|0
1645204130000|2022-02-18 17:08:50|681.2|678.56|681.67|679.03|681.67|679.03|681.2|678.56|0
1645204140000|2022-02-18 17:09:00|681.2|678.56|680.04|677.4|681.2|678.56|679.8|677.16|0
1645204150000|2022-02-18 17:09:10|679.8|677.16|678.64|676|680.04|677.4|678.64|676|0
1645204160000|2022-02-18 17:09:20|678.87|676.23|678.17|675.53|678.87|676.23|678.17|675.53|0
1645204170000|2022-02-18 17:09:30|677.94|675.3|678.17|675.53|678.17|675.53|677.94|675.3|0
1645204180000|2022-02-18 17:09:40|677.94|675.3|677.47|674.83|677.94|675.3|677.47|674.83|0
1645204190000|2022-02-18 17:09:50|677.83|675.19|676.77|674.13|677.83|675.19|676.77|674.13|0
1645204200000|2022-02-18 17:10:00|676.54|673.9|676.07|673.43|676.54|673.9|675.61|672.97|0
1645204210000|2022-02-18 17:10:10|675.84|673.2|676.31|673.67|676.31|673.67|675.84|673.2|0
1645204220000|2022-02-18 17:10:20|675.84|673.2|676.31|673.67|676.31|673.67|675.37|672.73|0
1645204230000|2022-02-18 17:10:30|676.07|673.43|675.84|673.2|676.07|673.43|675.84|673.2|0
1645204240000|2022-02-18 17:10:40|675.61|672.97|674.21|671.57|675.61|672.97|674.21|671.57|0
1645204250000|2022-02-18 17:10:50|673.98|671.34|674.21|671.57|674.21|671.57|673.98|671.34|0
1645204260000|2022-02-18 17:11:00|674.44|671.8|674.21|671.57|674.44|671.8|673.28|670.64|0
1645204270000|2022-02-18 17:11:10|673.74|671.1|672.81|670.17|673.74|671.1|672.81|670.17|0
1645204280000|2022-02-18 17:11:20|673.74|671.1|673.74|671.1|673.74|671.1|673.51|670.87|0
1645204290000|2022-02-18 17:11:30|674.21|671.57|673.56|670.92|674.21|671.57|673.56|670.92|0
1645204300000|2022-02-18 17:11:40|673.33|670.69|673.56|670.92|674.03|671.39|673.33|670.69|0
1645204310000|2022-02-18 17:11:50|673.8|671.16|673.56|670.92|673.8|671.16|673.56|670.92|0
1645204320000|2022-02-18 17:12:00|673.8|671.16|673.56|670.92|673.8|671.16|673.1|670.46|0
1645204330000|2022-02-18 17:12:10|673.33|670.69|673.33|670.69|673.56|670.92|673.33|670.69|0
1645204340000|2022-02-18 17:12:20|673.1|670.46|673.8|671.16|673.8|671.16|673.1|670.46|0
1645204350000|2022-02-18 17:12:30|673.56|670.92|673.8|671.16|673.8|671.16|673.56|670.92|0
1645204360000|2022-02-18 17:12:40|674.03|671.39|673.8|671.16|674.03|671.39|673.8|671.16|0
1645204370000|2022-02-18 17:12:50|674.39|671.75|675.2|672.56|675.2|672.56|674.39|671.75|0
1645204380000|2022-02-18 17:13:00|674.97|672.33|674.73|672.09|674.97|672.33|674.26|671.62|0
1645204390000|2022-02-18 17:13:10|675.2|672.56|675.2|672.56|675.2|672.56|674.97|672.33|0
1645204400000|2022-02-18 17:13:20|675.67|673.03|675.2|672.56|675.67|673.03|675.2|672.56|0
1645204410000|2022-02-18 17:13:30|675.43|672.79|674.97|672.33|675.43|672.79|674.73|672.09|0
1645204420000|2022-02-18 17:13:40|675.2|672.56|674.85|672.21|675.2|672.56|674.85|672.21|0
1645204430000|2022-02-18 17:13:50|674.97|672.33|674.97|672.33|674.97|672.33|674.73|672.09|0
1645204440000|2022-02-18 17:14:00|675.2|672.56|674.97|672.33|675.43|672.79|674.97|672.33|0
1645204450000|2022-02-18 17:14:10|674.5|671.86|674.26|671.62|674.5|671.86|674.26|671.62|0
1645204460000|2022-02-18 17:14:20|674.97|672.33|676.37|673.73|676.37|673.73|674.97|672.33|0
1645204470000|2022-02-18 17:14:30|676.83|674.19|676.6|673.96|677.07|674.43|676.6|673.96|0
1645204480000|2022-02-18 17:14:40|676.83|674.19|676.37|673.73|676.83|674.19|676.37|673.73|0
1645204490000|2022-02-18 17:14:50|675.9|673.26|675.9|673.26|675.9|673.26|675.67|673.03|0
1645204500000|2022-02-18 17:15:00|676.37|673.73|676.13|673.49|676.37|673.73|676.13|673.49|0
1645204510000|2022-02-18 17:15:10|676.6|673.96|676.83|674.19|677.07|674.43|676.6|673.96|0
1645204520000|2022-02-18 17:15:20|677.77|675.13|678|675.36|678|675.36|677.54|674.9|0
1645204530000|2022-02-18 17:15:30|677.77|675.13|677.54|674.9|678|675.36|677.54|674.9|0
1645204540000|2022-02-18 17:15:40|677.07|674.43|677.3|674.66|677.3|674.66|677.07|674.43|0
1645204550000|2022-02-18 17:15:50|676.83|674.19|677.07|674.43|677.07|674.43|676.6|673.96|0
1645204560000|2022-02-18 17:16:00|676.83|674.19|676.83|674.19|677.3|674.66|676.83|674.19|0
1645204570000|2022-02-18 17:16:10|676.13|673.49|675.9|673.26|677.07|674.43|675.9|673.26|0
1645204580000|2022-02-18 17:16:20|676.13|673.49|675.67|673.03|676.13|673.49|675.2|672.56|0
1645204590000|2022-02-18 17:16:30|675.43|672.79|675.55|672.91|675.55|672.91|675.43|672.79|0
1645204600000|2022-02-18 17:16:40|675.9|673.26|676.13|673.49|676.13|673.49|675.79|673.15|0
1645204610000|2022-02-18 17:16:50|676.37|673.73|675.67|673.03|676.37|673.73|675.67|673.03|0
1645204620000|2022-02-18 17:17:00|674.96|672.32|674.03|671.39|674.96|672.32|674.03|671.39|0
1645204630000|2022-02-18 17:17:10|673.8|671.16|673.1|670.46|674.03|671.39|673.1|670.46|0
1645204640000|2022-02-18 17:17:20|672.28|669.64|671|668.36|672.28|669.64|671|668.36|0
1645204650000|2022-02-18 17:17:30|670.53|667.89|670.3|667.66|671|668.36|670.06|667.42|0
1645204660000|2022-02-18 17:17:40|667.97|665.33|667.97|665.33|668.43|665.79|667.73|665.09|0
1645204670000|2022-02-18 17:17:50|668.2|665.56|667.97|665.33|668.2|665.56|667.62|664.98|0
1645204680000|2022-02-18 17:18:00|667.27|664.63|666.34|663.7|667.27|664.63|666.34|663.7|0
1645204690000|2022-02-18 17:18:10|665.87|663.23|666.57|663.93|666.57|663.93|665.87|663.23|0
1645204700000|2022-02-18 17:18:20|667.27|664.63|668.66|666.02|668.66|666.02|667.27|664.63|0
1645204710000|2022-02-18 17:18:30|668.43|665.79|668.66|666.02|668.66|666.02|667.97|665.33|0
1645204720000|2022-02-18 17:18:40|668.9|666.26|668.66|666.02|668.9|666.26|668.66|666.02|0
1645204730000|2022-02-18 17:18:50|668.43|665.79|668.9|666.26|669.02|666.38|668.43|665.79|0
1645204740000|2022-02-18 17:19:00|669.13|666.49|669.13|666.49|669.36|666.72|668.9|666.26|0
1645204750000|2022-02-18 17:19:10|669.83|667.19|669.6|666.96|669.83|667.19|669.6|666.96|0
1645204760000|2022-02-18 17:19:20|669.83|667.19|670.3|667.66|670.3|667.66|669.83|667.19|0
1645204770000|2022-02-18 17:19:30|670.53|667.89|670.53|667.89|670.65|668.01|670.53|667.89|0
1645204780000|2022-02-18 17:19:40|670.06|667.42|670.53|667.89|670.53|667.89|670.06|667.42|0
1645204790000|2022-02-18 17:19:50|670.06|667.42|670.76|668.12|670.76|668.12|670.06|667.42|0
1645204800000|2022-02-18 17:20:00|670.53|667.89|670.3|667.66|670.53|667.89|670.3|667.66|0
1645204810000|2022-02-18 17:20:10|669.13|666.49|670.18|667.54|670.53|667.89|669.13|666.49|0
1645204820000|2022-02-18 17:20:20|670.3|667.66|669.83|667.19|670.3|667.66|669.83|667.19|0
1645204830000|2022-02-18 17:20:30|669.36|666.72|669.83|667.19|669.83|667.19|669.36|666.72|0
1645204840000|2022-02-18 17:20:40|670.06|667.42|669.6|666.96|670.06|667.42|669.6|666.96|0
1645204850000|2022-02-18 17:20:50|669.13|666.49|669.6|666.96|669.6|666.96|669.13|666.49|0
1645204860000|2022-02-18 17:21:00|669.36|666.72|670.3|667.66|670.3|667.66|669.36|666.72|0
1645204870000|2022-02-18 17:21:10|670.76|668.12|671|668.36|671.23|668.59|670.76|668.12|0
1645204880000|2022-02-18 17:21:20|671.7|669.06|671.35|668.71|671.7|669.06|671.23|668.59|0
1645204890000|2022-02-18 17:21:30|672.16|669.52|672.86|670.22|672.86|670.22|671.93|669.29|0
1645204900000|2022-02-18 17:21:40|673.8|671.16|674.5|671.86|674.5|671.86|673.8|671.16|0
1645204910000|2022-02-18 17:21:50|674.73|672.09|674.03|671.39|674.73|672.09|674.03|671.39|0
1645204920000|2022-02-18 17:22:00|674.5|671.86|674.26|671.62|674.5|671.86|674.26|671.62|0
1645204930000|2022-02-18 17:22:10|673.56|670.92|674.96|672.32|674.96|672.32|673.56|670.92|0
1645204940000|2022-02-18 17:22:20|674.5|671.86|674.5|671.86|674.5|671.86|673.8|671.16|0
1645204950000|2022-02-18 17:22:30|675.66|673.02|674.73|672.09|675.66|673.02|674.73|672.09|0
1645204960000|2022-02-18 17:22:40|674.96|672.32|674.5|671.86|674.96|672.32|674.5|671.86|0
1645204970000|2022-02-18 17:22:50|674.73|672.09|674.73|672.09|674.73|672.09|674.5|671.86|0
1645204980000|2022-02-18 17:23:00|674.5|671.86|675.43|672.79|675.43|672.79|674.5|671.86|0
1645204990000|2022-02-18 17:23:10|675.9|673.26|675.66|673.02|675.9|673.26|675.66|673.02|0
1645205000000|2022-02-18 17:23:20|675.43|672.79|675.55|672.91|675.66|673.02|675.43|672.79|0
1645205010000|2022-02-18 17:23:30|676.13|673.49|675.79|673.15|676.37|673.73|675.79|673.15|0
1645205020000|2022-02-18 17:23:40|676.13|673.49|675.9|673.26|676.13|673.49|675.66|673.02|0
1645205030000|2022-02-18 17:23:50|676.13|673.49|675.9|673.26|676.13|673.49|675.66|673.02|0
1645205040000|2022-02-18 17:24:00|675.66|673.02|675.66|673.02|676.37|673.73|675.66|673.02|0
1645205050000|2022-02-18 17:24:10|675.9|673.26|675.66|673.02|675.9|673.26|675.66|673.02|0
1645205060000|2022-02-18 17:24:20|675.43|672.79|675.43|672.79|675.43|672.79|674.96|672.32|0
1645205070000|2022-02-18 17:24:30|675.66|673.02|675.2|672.56|675.66|673.02|675.2|672.56|0
1645205080000|2022-02-18 17:24:40|674.73|672.09|674.96|672.32|674.96|672.32|674.5|671.86|0
1645205090000|2022-02-18 17:24:50|675.66|673.02|676.37|673.73|676.37|673.73|675.66|673.02|0
1645205100000|2022-02-18 17:25:00|677.07|674.43|676.13|673.49|677.07|674.43|675.9|673.26|0
1645205110000|2022-02-18 17:25:10|676.83|674.19|675.43|672.79|676.83|674.19|675.43|672.79|0
1645205120000|2022-02-18 17:25:20|674.73|672.09|674.73|672.09|674.96|672.32|674.73|672.09|0
1645205130000|2022-02-18 17:25:30|674.5|671.86|674.96|672.32|674.96|672.32|674.5|671.86|0
1645205140000|2022-02-18 17:25:40|674.5|671.86|674.03|671.39|674.5|671.86|674.03|671.39|0
1645205150000|2022-02-18 17:25:50|673.56|670.92|674.26|671.62|674.26|671.62|673.56|670.92|0
1645205160000|2022-02-18 17:26:00|673.56|670.92|674.26|671.62|674.26|671.62|673.33|670.69|0
1645205170000|2022-02-18 17:26:10|674.03|671.39|674.96|672.32|674.96|672.32|674.03|671.39|0
1645205180000|2022-02-18 17:26:20|675.2|672.56|674.5|671.86|675.2|672.56|674.5|671.86|0
1645205190000|2022-02-18 17:26:30|673.8|671.16|674.5|671.86|674.5|671.86|673.8|671.16|0
1645205200000|2022-02-18 17:26:40|674.26|671.62|674.26|671.62|674.73|672.09|674.26|671.62|0
1645205210000|2022-02-18 17:26:50|674.03|671.39|674.5|671.86|674.5|671.86|674.03|671.39|0
1645205220000|2022-02-18 17:27:00|674.03|671.39|674.5|671.86|674.5|671.86|674.03|671.39|0
1645205230000|2022-02-18 17:27:10|674.26|671.62|674.73|672.09|674.85|672.21|674.26|671.62|0
1645205240000|2022-02-18 17:27:20|675.9|673.26|675.43|672.79|675.9|673.26|675.43|672.79|0
1645205250000|2022-02-18 17:27:30|675.9|673.26|675.43|672.79|675.9|673.26|675.43|672.79|0
1645205260000|2022-02-18 17:27:40|674.73|672.09|674.73|672.09|674.96|672.32|674.73|672.09|0
1645205270000|2022-02-18 17:27:50|674.5|671.86|674.5|671.86|674.5|671.86|674.26|671.62|0
1645205280000|2022-02-18 17:28:00|674.03|671.39|673.56|670.92|674.03|671.39|673.33|670.69|0
1645205290000|2022-02-18 17:28:10|672.86|670.22|673.09|670.45|673.09|670.45|672.86|670.22|0
1645205300000|2022-02-18 17:28:20|672.63|669.99|672.86|670.22|672.86|670.22|671.46|668.82|0
1645205310000|2022-02-18 17:28:30|673.33|670.69|672.86|670.22|673.33|670.69|672.63|669.99|0
1645205320000|2022-02-18 17:28:40|673.56|670.92|673.8|671.16|673.8|671.16|673.09|670.45|0
1645205330000|2022-02-18 17:28:50|674.03|671.39|674.03|671.39|674.03|671.39|673.8|671.16|0
1645205340000|2022-02-18 17:29:00|674.26|671.62|674.96|672.32|674.96|672.32|674.26|671.62|0
1645205350000|2022-02-18 17:29:10|674.73|672.09|674.38|671.74|674.73|672.09|674.38|671.74|0
1645205360000|2022-02-18 17:29:20|674.03|671.39|673.8|671.16|674.03|671.39|673.56|670.92|0
1645205370000|2022-02-18 17:29:30|673.56|670.92|673.09|670.45|673.56|670.92|673.09|670.45|0
1645205380000|2022-02-18 17:29:40|673.56|670.92|674.26|671.62|674.26|671.62|673.56|670.92|0
1645205390000|2022-02-18 17:29:50|674.5|671.86|674.73|672.09|674.96|672.32|674.5|671.86|0
1645205400000|2022-02-18 17:30:00|675.2|672.56|679.41|676.77|679.41|676.77|675.2|672.56|0
1645205410000|2022-02-18 17:30:10|679.64|677|680.34|677.7|680.34|677.7|679.64|677|0
1645205420000|2022-02-18 17:30:20|680.58|677.94|680.81|678.17|681.98|679.34|680.58|677.94|0
1645205430000|2022-02-18 17:30:30|678.82|676.18|679.17|676.53|679.17|676.53|678.24|675.6|0
1645205440000|2022-02-18 17:30:40|680.11|677.47|678.47|675.83|680.11|677.47|678.47|675.83|0
1645205450000|2022-02-18 17:30:50|678.7|676.06|678.7|676.06|679.41|676.77|678.7|676.06|0
1645205460000|2022-02-18 17:31:00|678.24|675.6|677.77|675.13|678.24|675.6|677.53|674.89|0
1645205470000|2022-02-18 17:31:10|678.12|675.48|677|674.36|678.12|675.48|676.77|674.13|0
1645205480000|2022-02-18 17:31:20|676.77|674.13|674.44|671.8|676.77|674.13|674.44|671.8|0
1645205490000|2022-02-18 17:31:30|673.74|671.1|671.05|668.41|673.74|671.1|671.05|668.41|0
1645205500000|2022-02-18 17:31:40|672.68|670.04|674.3|671.66|674.3|671.66|672.68|670.04|0
1645205510000|2022-02-18 17:31:50|675|672.36|673.37|670.73|675|672.36|673.37|670.73|0
1645205520000|2022-02-18 17:32:00|674.07|671.43|674.07|671.43|675|672.36|674.07|671.43|0
1645205530000|2022-02-18 17:32:10|675.23|672.59|676.4|673.76|676.4|673.76|675.23|672.59|0
1645205540000|2022-02-18 17:32:20|676.52|673.88|676.4|673.76|677.33|674.69|676.4|673.76|0
1645205550000|2022-02-18 17:32:30|676.86|674.22|678.26|675.62|678.26|675.62|676.86|674.22|0
1645205560000|2022-02-18 17:32:40|677.33|674.69|677.17|674.53|677.4|674.76|677.17|674.53|0
1645205570000|2022-02-18 17:32:50|678.1|675.46|676.94|674.3|678.1|675.46|676.94|674.3|0
1645205580000|2022-02-18 17:33:00|677.4|674.76|677.17|674.53|677.4|674.76|677.17|674.53|0
1645205590000|2022-02-18 17:33:10|676.83|674.19|677.4|674.76|677.4|674.76|676.7|674.06|0
1645205600000|2022-02-18 17:33:20|677.06|674.42|678.57|675.93|678.57|675.93|677.06|674.42|0
1645205610000|2022-02-18 17:33:30|678.34|675.7|677.64|675|678.34|675.7|677.52|674.88|0
1645205620000|2022-02-18 17:33:40|677.87|675.23|677.17|674.53|677.87|675.23|676.94|674.3|0
1645205630000|2022-02-18 17:33:50|676.94|674.3|678.92|676.28|678.92|676.28|676.94|674.3|0
1645205640000|2022-02-18 17:34:00|678.8|676.16|677.87|675.23|679.39|676.75|677.87|675.23|0
1645205650000|2022-02-18 17:34:10|677.64|675|676.47|673.83|677.64|675|676.47|673.83|0
1645205660000|2022-02-18 17:34:20|675.31|672.67|676|673.36|676|673.36|674.84|672.2|0
1645205670000|2022-02-18 17:34:30|676.24|673.6|677.52|674.88|677.52|674.88|676.24|673.6|0
1645205680000|2022-02-18 17:34:40|677.4|674.76|679.5|676.86|679.5|676.86|677.4|674.76|0
1645205690000|2022-02-18 17:34:50|679.04|676.4|678.57|675.93|679.04|676.4|678.34|675.7|0
1645205700000|2022-02-18 17:35:00|679.04|676.4|679.27|676.63|679.27|676.63|678.57|675.93|0
1645205710000|2022-02-18 17:35:10|678.57|675.93|678.34|675.7|678.57|675.93|677.87|675.23|0
1645205720000|2022-02-18 17:35:20|678.8|676.16|678.8|676.16|678.8|676.16|678.57|675.93|0
1645205730000|2022-02-18 17:35:30|678.57|675.93|678.34|675.7|679.04|676.4|678.34|675.7|0
1645205740000|2022-02-18 17:35:40|678.57|675.93|677.17|674.53|678.57|675.93|677.17|674.53|0
1645205750000|2022-02-18 17:35:50|676.7|674.06|677.17|674.53|677.17|674.53|676.24|673.6|0
1645205760000|2022-02-18 17:36:00|677.4|674.76|679.04|676.4|679.04|676.4|677.4|674.76|0
1645205770000|2022-02-18 17:36:10|678.8|676.16|680.67|678.03|680.67|678.03|678.8|676.16|0
1645205780000|2022-02-18 17:36:20|679.27|676.63|681.14|678.5|681.14|678.5|679.27|676.63|0
1645205790000|2022-02-18 17:36:30|680.44|677.8|679.74|677.1|680.44|677.8|679.27|676.63|0
1645205800000|2022-02-18 17:36:40|679.27|676.63|680.44|677.8|680.44|677.8|679.27|676.63|0
1645205810000|2022-02-18 17:36:50|679.97|677.33|681.14|678.5|681.14|678.5|679.97|677.33|0
1645205820000|2022-02-18 17:37:00|681.84|679.2|683.94|681.3|683.94|681.3|681.84|679.2|0
1645205830000|2022-02-18 17:37:10|683.47|680.83|683.94|681.3|683.94|681.3|683.24|680.6|0
1645205840000|2022-02-18 17:37:20|684.17|681.53|683.94|681.3|684.17|681.53|683.94|681.3|0
1645205850000|2022-02-18 17:37:30|684.17|681.53|683.94|681.3|684.17|681.53|683.71|681.07|0
1645205860000|2022-02-18 17:37:40|684.17|681.53|689.09|686.45|689.09|686.45|684.17|681.53|0
1645205870000|2022-02-18 17:37:50|688.39|685.75|686.75|684.11|688.39|685.75|686.75|684.11|0
1645205880000|2022-02-18 17:38:00|686.28|683.64|686.98|684.34|686.98|684.34|686.28|683.64|0
1645205890000|2022-02-18 17:38:10|687.68|685.04|686.98|684.34|687.68|685.04|686.28|683.64|0
1645205900000|2022-02-18 17:38:20|687.21|684.57|687.45|684.81|687.45|684.81|686.98|684.34|0
1645205910000|2022-02-18 17:38:30|687.68|685.04|688.39|685.75|688.39|685.75|687.68|685.04|0
1645205920000|2022-02-18 17:38:40|687.92|685.28|688.15|685.51|688.15|685.51|687.92|685.28|0
1645205930000|2022-02-18 17:38:50|687.92|685.28|687.21|684.57|688.15|685.51|687.21|684.57|0
1645205940000|2022-02-18 17:39:00|686.75|684.11|687.21|684.57|687.45|684.81|686.75|684.11|0
1645205950000|2022-02-18 17:39:10|687.45|684.81|687.68|685.04|687.68|685.04|687.21|684.57|0
1645205960000|2022-02-18 17:39:20|687.21|684.57|686.75|684.11|687.45|684.81|686.51|683.87|0
1645205970000|2022-02-18 17:39:30|686.51|683.87|686.75|684.11|686.75|684.11|686.28|683.64|0
1645205980000|2022-02-18 17:39:40|686.98|684.34|686.28|683.64|686.98|684.34|686.28|683.64|0
1645205990000|2022-02-18 17:39:50|686.4|683.76|686.51|683.87|686.51|683.87|686.4|683.76|0
1645206000000|2022-02-18 17:40:00|687.45|684.81|686.98|684.34|687.45|684.81|686.51|683.87|0
1645206010000|2022-02-18 17:40:10|687.21|684.57|686.98|684.34|687.68|685.04|686.98|684.34|0
1645206020000|2022-02-18 17:40:20|687.21|684.57|685.34|682.7|687.21|684.57|685.34|682.7|0
1645206030000|2022-02-18 17:40:30|684.41|681.77|684.64|682|684.64|682|684.41|681.77|0
1645206040000|2022-02-18 17:40:40|684.41|681.77|684.88|682.24|684.88|682.24|684.41|681.77|0
1645206050000|2022-02-18 17:40:50|685|682.36|685.58|682.94|685.58|682.94|684.88|682.24|0
1645206060000|2022-02-18 17:41:00|685.81|683.17|684.64|682|686.04|683.4|684.64|682|0
1645206070000|2022-02-18 17:41:10|684.17|681.53|684.88|682.24|684.88|682.24|684.17|681.53|0
1645206080000|2022-02-18 17:41:20|684.41|681.77|684.3|681.66|684.41|681.77|683.94|681.3|0
1645206090000|2022-02-18 17:41:30|684.41|681.77|683.94|681.3|684.41|681.77|683.94|681.3|0
1645206100000|2022-02-18 17:41:40|683.71|681.07|684.88|682.24|685|682.36|683.71|681.07|0
1645206110000|2022-02-18 17:41:50|684.41|681.77|683.94|681.3|684.88|682.24|683.94|681.3|0
1645206120000|2022-02-18 17:42:00|685.34|682.7|685.34|682.7|685.58|682.94|685.34|682.7|0
1645206130000|2022-02-18 17:42:10|683.47|680.83|683.24|680.6|683.47|680.83|682.54|679.9|0
1645206140000|2022-02-18 17:42:20|683|680.36|683|680.36|683.71|681.07|683|680.36|0
1645206150000|2022-02-18 17:42:30|682.77|680.13|682.07|679.43|682.77|680.13|681.72|679.08|0
1645206160000|2022-02-18 17:42:40|681.37|678.73|681.37|678.73|681.37|678.73|680.9|678.26|0
1645206170000|2022-02-18 17:42:50|681.49|678.85|682.77|680.13|682.77|680.13|681.37|678.73|0
1645206180000|2022-02-18 17:43:00|683|680.36|683.59|680.95|683.94|681.3|683|680.36|0
1645206190000|2022-02-18 17:43:10|683.24|680.6|683|680.36|683.24|680.6|682.77|680.13|0
1645206200000|2022-02-18 17:43:20|683.24|680.6|683.71|681.07|684.06|681.42|683.24|680.6|0
1645206210000|2022-02-18 17:43:30|684.06|681.42|683.94|681.3|684.17|681.53|683.94|681.3|0
1645206220000|2022-02-18 17:43:40|683.83|681.19|683.71|681.07|684.06|681.42|683.71|681.07|0
1645206230000|2022-02-18 17:43:50|683.94|681.3|683.94|681.3|683.94|681.3|683.47|680.83|0
1645206240000|2022-02-18 17:44:00|684.87|682.23|684.64|682|684.87|682.23|684.64|682|0
1645206250000|2022-02-18 17:44:10|685.81|683.17|686.04|683.4|686.04|683.4|685.81|683.17|0
1645206260000|2022-02-18 17:44:20|685.58|682.94|685.11|682.47|686.51|683.87|685.11|682.47|0
1645206270000|2022-02-18 17:44:30|685.58|682.94|685.81|683.17|685.81|683.17|685.34|682.7|0
1645206280000|2022-02-18 17:44:40|686.28|683.64|686.28|683.64|686.28|683.64|686.04|683.4|0
1645206290000|2022-02-18 17:44:50|686.75|684.11|686.51|683.87|686.98|684.34|686.51|683.87|0
1645206300000|2022-02-18 17:45:00|686.98|684.34|685.81|683.17|686.98|684.34|685.81|683.17|0
1645206310000|2022-02-18 17:45:10|686.04|683.4|686.98|684.34|686.98|684.34|685.58|682.94|0
1645206320000|2022-02-18 17:45:20|687.45|684.81|687.68|685.04|688.15|685.51|687.45|684.81|0
1645206330000|2022-02-18 17:45:30|687.45|684.81|687.45|684.81|687.92|685.28|687.45|684.81|0
1645206340000|2022-02-18 17:45:40|687.21|684.57|688.15|685.51|688.15|685.51|687.21|684.57|0
1645206350000|2022-02-18 17:45:50|688.62|685.98|688.85|686.21|688.85|686.21|688.15|685.51|0
1645206360000|2022-02-18 17:46:00|689.09|686.45|687.45|684.81|689.09|686.45|687.45|684.81|0
1645206370000|2022-02-18 17:46:10|687.68|685.04|687.21|684.57|687.68|685.04|687.21|684.57|0
1645206380000|2022-02-18 17:46:20|687.1|684.46|686.04|683.4|687.1|684.46|686.04|683.4|0
1645206390000|2022-02-18 17:46:30|686.98|684.34|686.98|684.34|687.21|684.57|686.63|683.99|0
1645206400000|2022-02-18 17:46:40|687.21|684.57|686.28|683.64|687.45|684.81|686.28|683.64|0
1645206410000|2022-02-18 17:46:50|686.98|684.34|686.28|683.64|687.34|684.7|686.28|683.64|0
1645206420000|2022-02-18 17:47:00|685.81|683.17|686.28|683.64|686.98|684.34|685.81|683.17|0
1645206430000|2022-02-18 17:47:10|686.04|683.4|685.11|682.47|686.04|683.4|685.11|682.47|0
1645206440000|2022-02-18 17:47:20|685.34|682.7|685.81|683.17|686.28|683.64|685.34|682.7|0
1645206450000|2022-02-18 17:47:30|686.04|683.4|687.45|684.81|687.45|684.81|685.34|682.7|0
1645206460000|2022-02-18 17:47:40|686.28|683.64|686.98|684.34|686.98|684.34|686.28|683.64|0
1645206470000|2022-02-18 17:47:50|687.8|685.16|687.68|685.04|687.8|685.16|687.34|684.7|0
1645206480000|2022-02-18 17:48:00|687.34|684.7|686.98|684.34|687.34|684.7|686.98|684.34|0
1645206490000|2022-02-18 17:48:10|687.45|684.81|687.68|685.04|688.38|685.74|687.45|684.81|0
1645206500000|2022-02-18 17:48:20|686.51|683.87|687.21|684.57|687.21|684.57|686.51|683.87|0
1645206510000|2022-02-18 17:48:30|687.92|685.28|687.45|684.81|687.92|685.28|687.21|684.57|0
1645206520000|2022-02-18 17:48:40|686.98|684.34|687.21|684.57|687.45|684.81|686.98|684.34|0
1645206530000|2022-02-18 17:48:50|686.51|683.87|686.04|683.4|686.51|683.87|686.04|683.4|0
1645206540000|2022-02-18 17:49:00|685.81|683.17|685.58|682.94|685.81|683.17|685.58|682.94|0
1645206550000|2022-02-18 17:49:10|686.17|683.53|686.28|683.64|686.51|683.87|686.17|683.53|0
1645206560000|2022-02-18 17:49:20|686.98|684.34|686.75|684.11|687.45|684.81|686.75|684.11|0
1645206570000|2022-02-18 17:49:30|686.98|684.34|686.98|684.34|687.45|684.81|686.98|684.34|0
1645206580000|2022-02-18 17:49:40|687.45|684.81|686.28|683.64|687.45|684.81|686.28|683.64|0
1645206590000|2022-02-18 17:49:50|686.04|683.4|686.98|684.34|686.98|684.34|686.04|683.4|0
1645206600000|2022-02-18 17:50:00|687.21|684.57|687.68|685.04|687.68|685.04|687.21|684.57|0
1645206610000|2022-02-18 17:50:10|687.21|684.57|686.75|684.11|687.21|684.57|685.81|683.17|0
1645206620000|2022-02-18 17:50:20|686.51|683.87|686.75|684.11|686.75|684.11|685.81|683.17|0
1645206630000|2022-02-18 17:50:30|686.51|683.87|687.33|684.69|687.33|684.69|686.51|683.87|0
1645206640000|2022-02-18 17:50:40|687.21|684.57|687.45|684.81|687.45|684.81|687.1|684.46|0
1645206650000|2022-02-18 17:50:50|687.57|684.93|687.68|685.04|687.92|685.28|687.57|684.93|0
1645206660000|2022-02-18 17:51:00|687.45|684.81|688.62|685.98|688.62|685.98|687.45|684.81|0
1645206670000|2022-02-18 17:51:10|687.92|685.28|688.38|685.74|688.38|685.74|687.92|685.28|0
1645206680000|2022-02-18 17:51:20|688.15|685.51|688.62|685.98|688.62|685.98|688.15|685.51|0
1645206690000|2022-02-18 17:51:30|688.85|686.21|689.79|687.15|689.79|687.15|688.85|686.21|0
1645206700000|2022-02-18 17:51:40|689.55|686.91|687.45|684.81|689.55|686.91|687.45|684.81|0
1645206710000|2022-02-18 17:51:50|687.1|684.46|686.98|684.34|687.1|684.46|686.98|684.34|0
1645206720000|2022-02-18 17:52:00|686.04|683.4|686.74|684.1|686.74|684.1|686.04|683.4|0
1645206730000|2022-02-18 17:52:10|685.93|683.29|684.87|682.23|685.93|683.29|684.87|682.23|0
1645206740000|2022-02-18 17:52:20|684.76|682.12|684.64|682|684.87|682.23|684.41|681.77|0
1645206750000|2022-02-18 17:52:30|685.11|682.47|685.81|683.17|685.81|683.17|685.11|682.47|0
1645206760000|2022-02-18 17:52:40|686.04|683.4|685.58|682.94|686.04|683.4|685.58|682.94|0
1645206770000|2022-02-18 17:52:50|685.81|683.17|685.34|682.7|685.81|683.17|685.34|682.7|0
1645206780000|2022-02-18 17:53:00|684.76|682.12|683.7|681.06|685.11|682.47|683.7|681.06|0
1645206790000|2022-02-18 17:53:10|683.36|680.72|683.24|680.6|683.47|680.83|683.24|680.6|0
1645206800000|2022-02-18 17:53:20|683.47|680.83|683|680.36|683.47|680.83|683|680.36|0
1645206810000|2022-02-18 17:53:30|683.24|680.6|683.94|681.3|683.94|681.3|683.24|680.6|0
1645206820000|2022-02-18 17:53:40|684.64|682|684.17|681.53|684.64|682|684.17|681.53|0
1645206830000|2022-02-18 17:53:50|683.94|681.3|684.29|681.65|684.29|681.65|683.94|681.3|0
1645206840000|2022-02-18 17:54:00|684.64|682|685.11|682.47|685.57|682.93|684.64|682|0
1645206850000|2022-02-18 17:54:10|684.87|682.23|686.98|684.34|686.98|684.34|684.87|682.23|0
1645206860000|2022-02-18 17:54:20|687.45|684.81|686.98|684.34|687.45|684.81|686.51|683.87|0
1645206870000|2022-02-18 17:54:30|686.74|684.1|686.98|684.34|687.21|684.57|686.74|684.1|0
1645206880000|2022-02-18 17:54:40|687.21|684.57|686.98|684.34|687.21|684.57|686.98|684.34|0
1645206890000|2022-02-18 17:54:50|686.74|684.1|686.74|684.1|687.21|684.57|686.74|684.1|0
1645206900000|2022-02-18 17:55:00|686.98|684.34|686.74|684.1|686.98|684.34|686.28|683.64|0
1645206910000|2022-02-18 17:55:10|686.51|683.87|686.74|684.1|686.74|684.1|686.51|683.87|0
1645206920000|2022-02-18 17:55:20|686.51|683.87|687.45|684.81|687.45|684.81|686.51|683.87|0
1645206930000|2022-02-18 17:55:30|687.68|685.04|687.68|685.04|687.91|685.27|687.68|685.04|0
1645206940000|2022-02-18 17:55:40|688.38|685.74|688.15|685.51|688.38|685.74|688.15|685.51|0
1645206950000|2022-02-18 17:55:50|688.04|685.4|689.55|686.91|689.55|686.91|688.04|685.4|0
1645206960000|2022-02-18 17:56:00|689.09|686.45|687.21|684.57|689.09|686.45|687.21|684.57|0
1645206970000|2022-02-18 17:56:10|687.33|684.69|686.28|683.64|687.33|684.69|686.28|683.64|0
1645206980000|2022-02-18 17:56:20|686.04|683.4|686.74|684.1|686.74|684.1|686.04|683.4|0
1645206990000|2022-02-18 17:56:30|686.28|683.64|686.28|683.64|686.28|683.64|686.28|683.64|0
1645207000000|2022-02-18 17:56:40|685.93|683.29|685.81|683.17|686.04|683.4|685.81|683.17|0
1645207010000|2022-02-18 17:56:50|685.34|682.7|684.87|682.23|685.34|682.7|684.87|682.23|0
1645207020000|2022-02-18 17:57:00|685.46|682.82|684.64|682|685.46|682.82|684.64|682|0
1645207030000|2022-02-18 17:57:10|684.41|681.77|685.23|682.59|685.23|682.59|684.41|681.77|0
1645207040000|2022-02-18 17:57:20|685.34|682.7|685.57|682.93|685.81|683.17|685.34|682.7|0
1645207050000|2022-02-18 17:57:30|685.34|682.7|685.81|683.17|685.81|683.17|685.34|682.7|0
1645207060000|2022-02-18 17:57:40|685.46|682.82|685.81|683.17|685.81|683.17|685.46|682.82|0
1645207070000|2022-02-18 17:57:50|686.28|683.64|686.28|683.64|686.63|683.99|686.28|683.64|0
1645207080000|2022-02-18 17:58:00|686.04|683.4|686.51|683.87|686.74|684.1|686.04|683.4|0
1645207090000|2022-02-18 17:58:10|686.74|684.1|687.45|684.81|687.45|684.81|686.74|684.1|0
1645207100000|2022-02-18 17:58:20|687.21|684.57|686.98|684.34|687.21|684.57|686.98|684.34|0
1645207110000|2022-02-18 17:58:30|687.21|684.57|687.21|684.57|687.68|685.04|687.21|684.57|0
1645207120000|2022-02-18 17:58:40|687.45|684.81|688.15|685.51|688.15|685.51|687.45|684.81|0
1645207130000|2022-02-18 17:58:50|688.62|685.98|688.15|685.51|688.62|685.98|688.15|685.51|0
1645207140000|2022-02-18 17:59:00|687.91|685.27|686.98|684.34|687.91|685.27|686.98|684.34|0
1645207150000|2022-02-18 17:59:10|687.45|684.81|687.91|685.27|688.38|685.74|687.45|684.81|0
1645207160000|2022-02-18 17:59:20|688.15|685.51|688.38|685.74|688.38|685.74|688.15|685.51|0
1645207170000|2022-02-18 17:59:30|688.5|685.86|688.15|685.51|688.62|685.98|688.15|685.51|0
1645207180000|2022-02-18 17:59:40|688.62|685.98|689.08|686.44|689.32|686.68|688.62|685.98|0
1645207190000|2022-02-18 17:59:50|689.55|686.91|690.49|687.85|690.49|687.85|689.55|686.91|0
1645207200000|2022-02-18 18:00:00|689.79|687.15|688.38|685.74|689.79|687.15|688.38|685.74|0
1645207210000|2022-02-18 18:00:10|687.45|684.81|690.26|687.62|690.26|687.62|687.45|684.81|0
1645207220000|2022-02-18 18:00:20|690.02|687.38|690.26|687.62|690.72|688.08|690.02|687.38|0
1645207230000|2022-02-18 18:00:30|691.43|688.79|691.08|688.44|691.43|688.79|691.08|688.44|0
1645207240000|2022-02-18 18:00:40|691.19|688.55|691.66|689.02|691.66|689.02|691.19|688.55|0
1645207250000|2022-02-18 18:00:50|691.19|688.55|691.43|688.79|691.43|688.79|691.19|688.55|0
1645207260000|2022-02-18 18:01:00|690.96|688.32|690.26|687.62|690.96|688.32|689.55|686.91|0
1645207270000|2022-02-18 18:01:10|690.02|687.38|688.62|685.98|690.02|687.38|688.62|685.98|0
1645207280000|2022-02-18 18:01:20|688.38|685.74|689.79|687.15|689.79|687.15|688.38|685.74|0
1645207290000|2022-02-18 18:01:30|690.61|687.97|691.19|688.55|691.19|688.55|690.61|687.97|0
1645207300000|2022-02-18 18:01:40|691.43|688.79|691.43|688.79|691.43|688.79|691.43|688.79|0
1645207310000|2022-02-18 18:01:50|691.19|688.55|690.72|688.08|691.19|688.55|690.72|688.08|0
1645207320000|2022-02-18 18:02:00|689.44|686.8|690.72|688.08|690.72|688.08|689.44|686.8|0
1645207330000|2022-02-18 18:02:10|690.49|687.85|690.72|688.08|690.96|688.32|690.02|687.38|0
1645207340000|2022-02-18 18:02:20|690.96|688.32|691.19|688.55|691.19|688.55|690.96|688.32|0
1645207350000|2022-02-18 18:02:30|691.43|688.79|691.66|689.02|691.78|689.14|691.43|688.79|0
1645207360000|2022-02-18 18:02:40|691.43|688.79|690.96|688.32|691.43|688.79|690.72|688.08|0
1645207370000|2022-02-18 18:02:50|691.19|688.55|691.66|689.02|691.66|689.02|691.19|688.55|0
1645207380000|2022-02-18 18:03:00|691.08|688.44|690.02|687.38|691.19|688.55|690.02|687.38|0
1645207390000|2022-02-18 18:03:10|689.32|686.68|688.85|686.21|689.32|686.68|688.85|686.21|0
1645207400000|2022-02-18 18:03:20|689.08|686.44|689.32|686.68|689.32|686.68|689.08|686.44|0
1645207410000|2022-02-18 18:03:30|689.08|686.44|688.15|685.51|689.08|686.44|688.15|685.51|0
1645207420000|2022-02-18 18:03:40|688.38|685.74|688.62|685.98|688.62|685.98|688.15|685.51|0
1645207430000|2022-02-18 18:03:50|688.15|685.51|687.68|685.04|688.27|685.63|687.68|685.04|0
1645207440000|2022-02-18 18:04:00|688.27|685.63|689.32|686.68|689.32|686.68|688.15|685.51|0
1645207450000|2022-02-18 18:04:10|689.79|687.15|689.08|686.44|689.79|687.15|689.08|686.44|0
1645207460000|2022-02-18 18:04:20|688.38|685.74|688.85|686.21|688.85|686.21|688.38|685.74|0
1645207470000|2022-02-18 18:04:30|688.62|685.98|689.08|686.44|689.55|686.91|688.62|685.98|0
1645207480000|2022-02-18 18:04:40|688.85|686.21|689.55|686.91|689.55|686.91|688.85|686.21|0
1645207490000|2022-02-18 18:04:50|689.21|686.57|689.79|687.15|689.79|687.15|689.21|686.57|0
1645207500000|2022-02-18 18:05:00|689.21|686.57|689.21|686.57|689.21|686.57|689.21|686.57|0
1645207510000|2022-02-18 18:05:10|689.55|686.91|690.26|687.62|690.49|687.85|689.55|686.91|0
1645207520000|2022-02-18 18:05:20|690.96|688.32|690.26|687.62|690.96|688.32|690.26|687.62|0
1645207530000|2022-02-18 18:05:30|690.72|688.08|690.72|688.08|691.19|688.55|690.72|688.08|0
1645207540000|2022-02-18 18:05:40|690.96|688.32|691.43|688.79|691.43|688.79|690.96|688.32|0
1645207550000|2022-02-18 18:05:50|691.66|689.02|691.19|688.55|691.66|689.02|691.19|688.55|0
1645207560000|2022-02-18 18:06:00|691.43|688.79|690.72|688.08|691.43|688.79|690.72|688.08|0
1645207570000|2022-02-18 18:06:10|691.08|688.44|692.13|689.49|692.13|689.49|691.08|688.44|0
1645207580000|2022-02-18 18:06:20|692.36|689.72|692.13|689.49|692.36|689.72|691.43|688.79|0
1645207590000|2022-02-18 18:06:30|691.9|689.26|691.9|689.26|692.36|689.72|691.9|689.26|0
1645207600000|2022-02-18 18:06:40|692.13|689.49|692.36|689.72|692.36|689.72|691.9|689.26|0
1645207610000|2022-02-18 18:06:50|692.25|689.61|691.19|688.55|692.25|689.61|691.19|688.55|0
1645207620000|2022-02-18 18:07:00|690.96|688.32|690.25|687.61|690.96|688.32|690.25|687.61|0
1645207630000|2022-02-18 18:07:10|689.79|687.15|689.55|686.91|689.79|687.15|689.55|686.91|0
1645207640000|2022-02-18 18:07:20|690.02|687.38|690.02|687.38|690.49|687.85|690.02|687.38|0
1645207650000|2022-02-18 18:07:30|690.25|687.61|690.49|687.85|690.96|688.32|690.25|687.61|0
1645207660000|2022-02-18 18:07:40|690.72|688.08|688.85|686.21|690.72|688.08|688.85|686.21|0
1645207670000|2022-02-18 18:07:50|689.55|686.91|688.85|686.21|689.55|686.91|688.85|686.21|0
1645207680000|2022-02-18 18:08:00|689.21|686.57|689.55|686.91|689.55|686.91|689.21|686.57|0
1645207690000|2022-02-18 18:08:10|689.32|686.68|689.32|686.68|689.32|686.68|688.62|685.98|0
1645207700000|2022-02-18 18:08:20|688.85|686.21|687.91|685.27|688.85|686.21|687.91|685.27|0
1645207710000|2022-02-18 18:08:30|687.68|685.04|687.68|685.04|687.68|685.04|687.21|684.57|0
1645207720000|2022-02-18 18:08:40|687.91|685.27|688.27|685.63|688.27|685.63|687.91|685.27|0
1645207730000|2022-02-18 18:08:50|687.68|685.04|686.98|684.34|687.68|685.04|686.98|684.34|0
1645207740000|2022-02-18 18:09:00|686.74|684.1|686.98|684.34|686.98|684.34|686.74|684.1|0
1645207750000|2022-02-18 18:09:10|687.21|684.57|687.91|685.27|687.91|685.27|686.98|684.34|0
1645207760000|2022-02-18 18:09:20|688.15|685.51|688.85|686.21|688.85|686.21|688.15|685.51|0
1645207770000|2022-02-18 18:09:30|688.74|686.1|687.91|685.27|688.74|686.1|687.91|685.27|0
1645207780000|2022-02-18 18:09:40|688.15|685.51|687.91|685.27|688.15|685.51|687.8|685.16|0
1645207790000|2022-02-18 18:09:50|688.38|685.74|688.15|685.51|688.38|685.74|688.15|685.51|0
1645207800000|2022-02-18 18:10:00|688.38|685.74|687.68|685.04|688.38|685.74|687.68|685.04|0
1645207810000|2022-02-18 18:10:10|688.15|685.51|688.61|685.97|688.61|685.97|688.15|685.51|0
1645207820000|2022-02-18 18:10:20|688.85|686.21|689.32|686.68|689.32|686.68|688.61|685.97|0
1645207830000|2022-02-18 18:10:30|689.08|686.44|688.15|685.51|689.08|686.44|688.15|685.51|0
1645207840000|2022-02-18 18:10:40|688.85|686.21|689.32|686.68|689.55|686.91|688.85|686.21|0
1645207850000|2022-02-18 18:10:50|689.79|687.15|688.85|686.21|689.79|687.15|688.85|686.21|0
1645207860000|2022-02-18 18:11:00|688.15|685.51|688.38|685.74|688.61|685.97|688.15|685.51|0
1645207870000|2022-02-18 18:11:10|688.85|686.21|689.32|686.68|689.79|687.15|688.85|686.21|0
1645207880000|2022-02-18 18:11:20|689.08|686.44|689.32|686.68|689.32|686.68|689.08|686.44|0
1645207890000|2022-02-18 18:11:30|689.08|686.44|689.79|687.15|689.79|687.15|689.08|686.44|0
1645207900000|2022-02-18 18:11:40|690.25|687.61|690.25|687.61|690.25|687.61|690.02|687.38|0
1645207910000|2022-02-18 18:11:50|690.14|687.5|690.02|687.38|690.25|687.61|690.02|687.38|0
1645207920000|2022-02-18 18:12:00|690.49|687.85|690.02|687.38|690.49|687.85|690.02|687.38|0
1645207930000|2022-02-18 18:12:10|690.49|687.85|690.96|688.32|691.19|688.55|690.49|687.85|0
1645207940000|2022-02-18 18:12:20|690.49|687.85|690.49|687.85|690.49|687.85|689.55|686.91|0
1645207950000|2022-02-18 18:12:30|690.72|688.08|690.72|688.08|690.96|688.32|690.25|687.61|0
1645207960000|2022-02-18 18:12:40|690.25|687.61|690.02|687.38|690.25|687.61|689.91|687.27|0
1645207970000|2022-02-18 18:12:50|689.55|686.91|690.25|687.61|690.25|687.61|689.55|686.91|0
1645207980000|2022-02-18 18:13:00|690.72|688.08|690.96|688.32|690.96|688.32|690.72|688.08|0
1645207990000|2022-02-18 18:13:10|690.25|687.61|689.79|687.15|690.49|687.85|689.79|687.15|0
1645208000000|2022-02-18 18:13:20|689.55|686.91|690.02|687.38|690.02|687.38|689.55|686.91|0
1645208010000|2022-02-18 18:13:30|690.25|687.61|689.08|686.44|690.25|687.61|689.08|686.44|0
1645208020000|2022-02-18 18:13:40|690.49|687.85|690.49|687.85|690.49|687.85|690.25|687.61|0
1645208030000|2022-02-18 18:13:50|690.72|688.08|690.25|687.61|690.72|688.08|690.25|687.61|0
1645208040000|2022-02-18 18:14:00|690.72|688.08|690.72|688.08|690.72|688.08|690.49|687.85|0
1645208050000|2022-02-18 18:14:10|690.49|687.85|691.19|688.55|691.19|688.55|690.49|687.85|0
1645208060000|2022-02-18 18:14:20|692.13|689.49|692.36|689.72|692.36|689.72|691.66|689.02|0
1645208070000|2022-02-18 18:14:30|692.13|689.49|691.66|689.02|692.36|689.72|691.66|689.02|0
1645208080000|2022-02-18 18:14:40|691.43|688.79|690.96|688.32|691.43|688.79|690.96|688.32|0
1645208090000|2022-02-18 18:14:50|690.72|688.08|691.66|689.02|691.66|689.02|690.72|688.08|0
1645208100000|2022-02-18 18:15:00|691.89|689.25|692.25|689.61|692.25|689.61|691.66|689.02|0
1645208110000|2022-02-18 18:15:10|691.89|689.25|692.36|689.72|692.36|689.72|691.66|689.02|0
1645208120000|2022-02-18 18:15:20|692.13|689.49|691.66|689.02|692.36|689.72|691.66|689.02|0
1645208130000|2022-02-18 18:15:30|691.19|688.55|689.32|686.68|691.19|688.55|689.32|686.68|0
1645208140000|2022-02-18 18:15:40|689.55|686.91|690.25|687.61|690.25|687.61|689.55|686.91|0
1645208150000|2022-02-18 18:15:50|690.49|687.85|690.72|688.08|690.72|688.08|690.49|687.85|0
1645208160000|2022-02-18 18:16:00|691.19|688.55|692.36|689.72|692.36|689.72|691.19|688.55|0
1645208170000|2022-02-18 18:16:10|692.6|689.96|693.3|690.66|693.54|690.9|692.6|689.96|0
1645208180000|2022-02-18 18:16:20|693.54|690.9|693.77|691.13|693.77|691.13|693.54|690.9|0
1645208190000|2022-02-18 18:16:30|693.54|690.9|692.83|690.19|693.54|690.9|692.48|689.84|0
1645208200000|2022-02-18 18:16:40|692.6|689.96|693.54|690.9|693.54|690.9|692.36|689.72|0
1645208210000|2022-02-18 18:16:50|694.47|691.83|693.3|690.66|694.47|691.83|693.3|690.66|0
1645208220000|2022-02-18 18:17:00|693.07|690.43|692.83|690.19|693.07|690.43|692.6|689.96|0
1645208230000|2022-02-18 18:17:10|693.07|690.43|693.3|690.66|693.3|690.66|693.07|690.43|0
1645208240000|2022-02-18 18:17:20|693.77|691.13|694.47|691.83|694.47|691.83|693.77|691.13|0
1645208250000|2022-02-18 18:17:30|694.71|692.07|694.71|692.07|694.71|692.07|694.47|691.83|0
1645208260000|2022-02-18 18:17:40|695.41|692.77|694.24|691.6|695.41|692.77|694.24|691.6|0
1645208270000|2022-02-18 18:17:50|694.71|692.07|695.65|693.01|695.65|693.01|694.47|691.83|0
1645208280000|2022-02-18 18:18:00|695.18|692.54|695.88|693.24|696.12|693.48|695.18|692.54|0
1645208290000|2022-02-18 18:18:10|696|693.36|695.88|693.24|696.59|693.95|695.88|693.24|0
1645208300000|2022-02-18 18:18:20|696.12|693.48|695.41|692.77|696.12|693.48|695.41|692.77|0
1645208310000|2022-02-18 18:18:30|695.88|693.24|695.18|692.54|695.88|693.24|695.18|692.54|0
1645208320000|2022-02-18 18:18:40|694.94|692.3|694.47|691.83|695.18|692.54|694.47|691.83|0
1645208330000|2022-02-18 18:18:50|694.71|692.07|694.85|692.21|694.85|692.21|694.71|692.07|0
1645208340000|2022-02-18 18:19:00|695.55|692.91|695.55|692.91|695.55|692.91|695.55|692.91|0
1645208350000|2022-02-18 18:19:10|695.08|692.44|694.61|691.97|695.08|692.44|694.61|691.97|0
1645208360000|2022-02-18 18:19:20|694.73|692.09|693.91|691.27|694.73|692.09|693.91|691.27|0
1645208370000|2022-02-18 18:19:30|693.68|691.04|693.68|691.04|693.91|691.27|693.44|690.8|0
1645208380000|2022-02-18 18:19:40|693.91|691.27|694.61|691.97|694.61|691.97|693.91|691.27|0
1645208390000|2022-02-18 18:19:50|694.38|691.74|694.14|691.5|694.38|691.74|694.14|691.5|0
1645208400000|2022-02-18 18:20:00|694.38|691.74|694.85|692.21|694.85|692.21|694.38|691.74|0
1645208410000|2022-02-18 18:20:10|694.61|691.97|693.8|691.16|694.61|691.97|693.68|691.04|0
1645208420000|2022-02-18 18:20:20|693.91|691.27|694.61|691.97|694.85|692.21|693.91|691.27|0
1645208430000|2022-02-18 18:20:30|694.85|692.21|694.61|691.97|694.85|692.21|694.61|691.97|0
1645208440000|2022-02-18 18:20:40|694.85|692.21|694.97|692.33|694.97|692.33|694.85|692.21|0
1645208450000|2022-02-18 18:20:50|694.61|691.97|694.61|691.97|694.73|692.09|694.61|691.97|0
1645208460000|2022-02-18 18:21:00|693.68|691.04|694.38|691.74|694.38|691.74|693.68|691.04|0
1645208470000|2022-02-18 18:21:10|694.14|691.5|693.91|691.27|694.14|691.5|693.68|691.04|0
1645208480000|2022-02-18 18:21:20|693.68|691.04|693.44|690.8|693.68|691.04|693.21|690.57|0
1645208490000|2022-02-18 18:21:30|693.68|691.04|692.97|690.33|693.68|691.04|692.97|690.33|0
1645208500000|2022-02-18 18:21:40|693.21|690.57|692.86|690.22|693.21|690.57|692.74|690.1|0
1645208510000|2022-02-18 18:21:50|692.97|690.33|692.04|689.4|693.21|690.57|692.04|689.4|0
1645208520000|2022-02-18 18:22:00|692.51|689.87|691.34|688.7|692.51|689.87|691.34|688.7|0
1645208530000|2022-02-18 18:22:10|691.57|688.93|691.34|688.7|691.57|688.93|691.34|688.7|0
1645208540000|2022-02-18 18:22:20|691.1|688.46|691.1|688.46|691.34|688.7|691.1|688.46|0
1645208550000|2022-02-18 18:22:30|690.87|688.23|688.54|685.9|690.87|688.23|688.54|685.9|0
1645208560000|2022-02-18 18:22:40|689.47|686.83|689.47|686.83|689.47|686.83|688.77|686.13|0
1645208570000|2022-02-18 18:22:50|689.7|687.06|689.94|687.3|689.94|687.3|689.7|687.06|0
1645208580000|2022-02-18 18:23:00|689.24|686.6|689.47|686.83|689.7|687.06|689.24|686.6|0
1645208590000|2022-02-18 18:23:10|689.24|686.6|688.77|686.13|689.24|686.6|688.53|685.89|0
1645208600000|2022-02-18 18:23:20|688.53|685.89|687.6|684.96|688.53|685.89|687.6|684.96|0
1645208610000|2022-02-18 18:23:30|688.07|685.43|687.83|685.19|688.19|685.55|687.83|685.19|0
1645208620000|2022-02-18 18:23:40|688.3|685.66|688.07|685.43|688.53|685.89|688.07|685.43|0
1645208630000|2022-02-18 18:23:50|688.3|685.66|687.83|685.19|688.3|685.66|687.83|685.19|0
1645208640000|2022-02-18 18:24:00|687.37|684.73|685.73|683.09|687.37|684.73|685.73|683.09|0
1645208650000|2022-02-18 18:24:10|685.97|683.33|685.27|682.63|685.97|683.33|684.8|682.16|0
1645208660000|2022-02-18 18:24:20|685.5|682.86|684.57|681.93|685.5|682.86|684.57|681.93|0
1645208670000|2022-02-18 18:24:30|684.34|681.7|683.87|681.23|684.34|681.7|683.87|681.23|0
1645208680000|2022-02-18 18:24:40|684.34|681.7|684.1|681.46|684.34|681.7|684.1|681.46|0
1645208690000|2022-02-18 18:24:50|683.87|681.23|684.34|681.7|684.34|681.7|683.76|681.12|0
1645208700000|2022-02-18 18:25:00|684.57|681.93|685.5|682.86|685.5|682.86|684.57|681.93|0
1645208710000|2022-02-18 18:25:10|685.73|683.09|687.13|684.49|687.13|684.49|685.73|683.09|0
1645208720000|2022-02-18 18:25:20|686.9|684.26|686.27|683.63|686.9|684.26|686.27|683.63|0
1645208730000|2022-02-18 18:25:30|685.8|683.16|685.93|683.29|685.93|683.29|685.57|682.93|0
1645208740000|2022-02-18 18:25:40|686.04|683.4|686.58|683.94|686.58|683.94|685.8|683.16|0
1645208750000|2022-02-18 18:25:50|686.82|684.18|687.05|684.41|687.29|684.65|686.82|684.18|0
1645208760000|2022-02-18 18:26:00|686.58|683.94|687.52|684.88|687.52|684.88|686.58|683.94|0
1645208770000|2022-02-18 18:26:10|687.99|685.35|688.45|685.81|688.45|685.81|687.52|684.88|0
1645208780000|2022-02-18 18:26:20|688.22|685.58|687.99|685.35|688.45|685.81|687.99|685.35|0
1645208790000|2022-02-18 18:26:30|688.22|685.58|689.39|686.75|689.39|686.75|688.22|685.58|0
1645208800000|2022-02-18 18:26:40|689.16|686.52|688.45|685.81|689.16|686.52|688.45|685.81|0
1645208810000|2022-02-18 18:26:50|688.69|686.05|688.69|686.05|688.69|686.05|688.58|685.94|0
1645208820000|2022-02-18 18:27:00|688.45|685.81|688.45|685.81|688.92|686.28|688.45|685.81|0
1645208830000|2022-02-18 18:27:10|688.69|686.05|688.92|686.28|689.16|686.52|688.69|686.05|0
1645208840000|2022-02-18 18:27:20|689.16|686.52|688.92|686.28|689.16|686.52|688.92|686.28|0
1645208850000|2022-02-18 18:27:30|688.69|686.05|688.92|686.28|688.92|686.28|688.69|686.05|0
1645208860000|2022-02-18 18:27:40|688.69|686.05|688.92|686.28|688.92|686.28|688.69|686.05|0
1645208870000|2022-02-18 18:27:50|688.69|686.05|689.16|686.52|689.16|686.52|688.69|686.05|0
1645208880000|2022-02-18 18:28:00|689.39|686.75|689.39|686.75|689.86|687.22|689.39|686.75|0
1645208890000|2022-02-18 18:28:10|689.16|686.52|688.69|686.05|689.39|686.75|688.69|686.05|0
1645208900000|2022-02-18 18:28:20|688.92|686.28|689.16|686.52|689.16|686.52|688.92|686.28|0
1645208910000|2022-02-18 18:28:30|689.86|687.22|689.86|687.22|689.86|687.22|689.62|686.98|0
1645208920000|2022-02-18 18:28:40|690.09|687.45|690.09|687.45|690.32|687.68|690.09|687.45|0
1645208930000|2022-02-18 18:28:50|690.56|687.92|690.32|687.68|690.79|688.15|690.32|687.68|0
1645208940000|2022-02-18 18:29:00|689.98|687.34|690.56|687.92|690.56|687.92|689.62|686.98|0
1645208950000|2022-02-18 18:29:10|690.79|688.15|690.09|687.45|690.79|688.15|690.09|687.45|0
1645208960000|2022-02-18 18:29:20|690.56|687.92|690.56|687.92|690.79|688.15|690.56|687.92|0
1645208970000|2022-02-18 18:29:30|690.79|688.15|691.26|688.62|691.49|688.85|690.79|688.15|0
1645208980000|2022-02-18 18:29:40|690.56|687.92|689.86|687.22|690.68|688.04|689.86|687.22|0
1645208990000|2022-02-18 18:29:50|689.39|686.75|689.86|687.22|689.86|687.22|689.39|686.75|0
1645209000000|2022-02-18 18:30:00|689.98|687.34|690.56|687.92|690.56|687.92|689.98|687.34|0
1645209010000|2022-02-18 18:30:10|690.09|687.45|689.39|686.75|690.09|687.45|689.39|686.75|0
1645209020000|2022-02-18 18:30:20|689.62|686.98|690.79|688.15|690.79|688.15|689.62|686.98|0
1645209030000|2022-02-18 18:30:30|690.32|687.68|690.32|687.68|690.56|687.92|690.32|687.68|0
1645209040000|2022-02-18 18:30:40|690.79|688.15|690.79|688.15|690.79|688.15|690.56|687.92|0
1645209050000|2022-02-18 18:30:50|691.03|688.39|691.03|688.39|691.26|688.62|690.56|687.92|0
1645209060000|2022-02-18 18:31:00|690.09|687.45|689.62|686.98|690.09|687.45|689.62|686.98|0
1645209070000|2022-02-18 18:31:10|688.92|686.28|688.22|685.58|688.92|686.28|688.22|685.58|0
1645209080000|2022-02-18 18:31:20|688.45|685.81|688.69|686.05|688.92|686.28|688.45|685.81|0
1645209090000|2022-02-18 18:31:30|688.92|686.28|689.15|686.51|689.28|686.64|688.92|686.28|0
1645209100000|2022-02-18 18:31:40|688.92|686.28|688.11|685.47|688.92|686.28|687.99|685.35|0
1645209110000|2022-02-18 18:31:50|688.45|685.81|688.69|686.05|688.69|686.05|687.87|685.23|0
1645209120000|2022-02-18 18:32:00|688.92|686.28|689.86|687.22|689.86|687.22|688.92|686.28|0
1645209130000|2022-02-18 18:32:10|689.15|686.51|689.15|686.51|689.39|686.75|688.92|686.28|0
1645209140000|2022-02-18 18:32:20|688.69|686.05|689.62|686.98|689.62|686.98|688.69|686.05|0
1645209150000|2022-02-18 18:32:30|689.39|686.75|689.39|686.75|689.39|686.75|689.15|686.51|0
1645209160000|2022-02-18 18:32:40|689.15|686.51|688.92|686.28|689.15|686.51|688.69|686.05|0
1645209170000|2022-02-18 18:32:50|689.15|686.51|688.69|686.05|689.28|686.64|688.69|686.05|0
1645209180000|2022-02-18 18:33:00|687.99|685.35|687.99|685.35|687.99|685.35|687.75|685.11|0
1645209190000|2022-02-18 18:33:10|688.57|685.93|688.81|686.17|688.81|686.17|688.22|685.58|0
1645209200000|2022-02-18 18:33:20|688.92|686.28|689.39|686.75|689.62|686.98|688.92|686.28|0
1645209210000|2022-02-18 18:33:30|689.62|686.98|689.62|686.98|689.62|686.98|689.39|686.75|0
1645209220000|2022-02-18 18:33:40|689.39|686.75|688.69|686.05|689.39|686.75|688.69|686.05|0
1645209230000|2022-02-18 18:33:50|688.92|686.28|689.04|686.4|689.15|686.51|688.92|686.28|0
1645209240000|2022-02-18 18:34:00|688.69|686.05|687.75|685.11|688.69|686.05|687.75|685.11|0
1645209250000|2022-02-18 18:34:10|687.52|684.88|687.28|684.64|687.52|684.88|687.05|684.41|0
1645209260000|2022-02-18 18:34:20|687.52|684.88|688.45|685.81|688.45|685.81|687.52|684.88|0
1645209270000|2022-02-18 18:34:30|688.22|685.58|687.98|685.34|688.22|685.58|687.98|685.34|0
1645209280000|2022-02-18 18:34:40|687.52|684.88|687.75|685.11|687.75|685.11|687.52|684.88|0
1645209290000|2022-02-18 18:34:50|686.82|684.18|687.28|684.64|687.75|685.11|686.82|684.18|0
1645209300000|2022-02-18 18:35:00|688.22|685.58|688.22|685.58|688.45|685.81|688.22|685.58|0
1645209310000|2022-02-18 18:35:10|689.15|686.51|689.62|686.98|689.62|686.98|688.92|686.28|0
1645209320000|2022-02-18 18:35:20|689.39|686.75|688.69|686.05|689.39|686.75|688.69|686.05|0
1645209330000|2022-02-18 18:35:30|689.15|686.51|689.62|686.98|689.62|686.98|689.15|686.51|0
1645209340000|2022-02-18 18:35:40|689.51|686.87|689.39|686.75|689.51|686.87|689.39|686.75|0
1645209350000|2022-02-18 18:35:50|689.15|686.51|689.39|686.75|689.39|686.75|689.15|686.51|0
1645209360000|2022-02-18 18:36:00|689.86|687.22|689.39|686.75|689.86|687.22|689.39|686.75|0
1645209370000|2022-02-18 18:36:10|689.62|686.98|689.98|687.34|689.98|687.34|689.62|686.98|0
1645209380000|2022-02-18 18:36:20|689.86|687.22|689.39|686.75|689.86|687.22|688.92|686.28|0
1645209390000|2022-02-18 18:36:30|688.92|686.28|689.15|686.51|689.15|686.51|688.92|686.28|0
1645209400000|2022-02-18 18:36:40|688.92|686.28|687.52|684.88|688.92|686.28|687.52|684.88|0
1645209410000|2022-02-18 18:36:50|687.05|684.41|685.65|683.01|687.05|684.41|685.65|683.01|0
1645209420000|2022-02-18 18:37:00|685.88|683.24|686.82|684.18|686.82|684.18|685.88|683.24|0
1645209430000|2022-02-18 18:37:10|686.35|683.71|686.24|683.6|687.05|684.41|686.24|683.6|0
1645209440000|2022-02-18 18:37:20|686.58|683.94|686.82|684.18|686.82|684.18|686.58|683.94|0
1645209450000|2022-02-18 18:37:30|686.7|684.06|686.12|683.48|687.05|684.41|686.12|683.48|0
1645209460000|2022-02-18 18:37:40|686.35|683.71|686.58|683.94|686.94|684.3|686.35|683.71|0
1645209470000|2022-02-18 18:37:50|686.82|684.18|685.41|682.77|687.05|684.41|685.41|682.77|0
1645209480000|2022-02-18 18:38:00|685.65|683.01|685.41|682.77|686.11|683.47|685.41|682.77|0
1645209490000|2022-02-18 18:38:10|685.18|682.54|684.95|682.31|685.18|682.54|684.48|681.84|0
1645209500000|2022-02-18 18:38:20|684.71|682.07|684.48|681.84|684.71|682.07|684.48|681.84|0
1645209510000|2022-02-18 18:38:30|684.71|682.07|684.13|681.49|684.71|682.07|684.13|681.49|0
1645209520000|2022-02-18 18:38:40|684.25|681.61|684.01|681.37|684.25|681.61|684.01|681.37|0
1645209530000|2022-02-18 18:38:50|684.25|681.61|683.55|680.91|684.25|681.61|683.55|680.91|0
1645209540000|2022-02-18 18:39:00|684.01|681.37|684.25|681.61|684.25|681.61|683.78|681.14|0
1645209550000|2022-02-18 18:39:10|684.71|682.07|684.25|681.61|684.71|682.07|684.01|681.37|0
1645209560000|2022-02-18 18:39:20|684.48|681.84|684.13|681.49|684.48|681.84|684.13|681.49|0
1645209570000|2022-02-18 18:39:30|684.01|681.37|681.68|679.04|684.01|681.37|681.45|678.81|0
1645209580000|2022-02-18 18:39:40|681.91|679.27|681.45|678.81|681.91|679.27|681.45|678.81|0
1645209590000|2022-02-18 18:39:50|680.98|678.34|681.45|678.81|681.45|678.81|680.98|678.34|0
1645209600000|2022-02-18 18:40:00|681.68|679.04|681.21|678.57|681.68|679.04|680.98|678.34|0
1645209610000|2022-02-18 18:40:10|680.98|678.34|682.03|679.39|682.03|679.39|680.98|678.34|0
1645209620000|2022-02-18 18:40:20|681.91|679.27|682.85|680.21|682.85|680.21|681.91|679.27|0
1645209630000|2022-02-18 18:40:30|682.15|679.51|682.61|679.97|682.61|679.97|682.15|679.51|0
1645209640000|2022-02-18 18:40:40|682.27|679.63|682.15|679.51|682.38|679.74|682.15|679.51|0
1645209650000|2022-02-18 18:40:50|681.91|679.27|682.03|679.39|682.15|679.51|681.91|679.27|0
1645209660000|2022-02-18 18:41:00|682.15|679.51|682.15|679.51|682.15|679.51|681.21|678.57|0
1645209670000|2022-02-18 18:41:10|681.91|679.27|682.38|679.74|682.38|679.74|681.91|679.27|0
1645209680000|2022-02-18 18:41:20|682.85|680.21|683.31|680.67|683.31|680.67|682.85|680.21|0
1645209690000|2022-02-18 18:41:30|683.78|681.14|684.01|681.37|684.01|681.37|683.78|681.14|0
1645209700000|2022-02-18 18:41:40|684.25|681.61|684.25|681.61|684.37|681.73|684.25|681.61|0
1645209710000|2022-02-18 18:41:50|684.48|681.84|684.95|682.31|685.18|682.54|684.48|681.84|0
1645209720000|2022-02-18 18:42:00|684.6|681.96|685.18|682.54|685.41|682.77|684.6|681.96|0
1645209740000|2022-02-18 18:42:20|685.41|682.77|685.88|683.24|685.88|683.24|685.41|682.77|0
1645209750000|2022-02-18 18:42:30|685.65|683.01|685.18|682.54|685.65|683.01|685.18|682.54|0
1645209760000|2022-02-18 18:42:40|685.41|682.77|686.11|683.47|686.11|683.47|685.41|682.77|0
1645209770000|2022-02-18 18:42:50|685.65|683.01|686.11|683.47|686.11|683.47|685.65|683.01|0
1645209780000|2022-02-18 18:43:00|685.88|683.24|684.71|682.07|685.88|683.24|684.71|682.07|0
1645209790000|2022-02-18 18:43:10|684.95|682.31|684.48|681.84|684.95|682.31|684.48|681.84|0
1645209800000|2022-02-18 18:43:20|684.71|682.07|684.95|682.31|685.18|682.54|684.71|682.07|0
1645209810000|2022-02-18 18:43:30|685.18|682.54|684.71|682.07|685.18|682.54|684.6|681.96|0
1645209820000|2022-02-18 18:43:40|685.41|682.77|684.95|682.31|685.41|682.77|684.95|682.31|0
1645209830000|2022-02-18 18:43:50|684.71|682.07|684.71|682.07|684.71|682.07|684.48|681.84|0
1645209840000|2022-02-18 18:44:00|684.95|682.31|684.01|681.37|684.95|682.31|684.01|681.37|0
1645209850000|2022-02-18 18:44:10|684.48|681.84|684.01|681.37|684.48|681.84|684.01|681.37|0
1645209860000|2022-02-18 18:44:20|683.78|681.14|683.78|681.14|683.78|681.14|683.78|681.14|0
1645209870000|2022-02-18 18:44:30|684.25|681.61|684.01|681.37|684.48|681.84|684.01|681.37|0
1645209880000|2022-02-18 18:44:40|683.9|681.26|684.01|681.37|684.25|681.61|683.9|681.26|0
1645209890000|2022-02-18 18:44:50|684.25|681.61|683.55|680.91|684.25|681.61|683.55|680.91|0
1645209900000|2022-02-18 18:45:00|683.78|681.14|682.61|679.97|683.78|681.14|682.61|679.97|0
1645209910000|2022-02-18 18:45:10|682.15|679.51|683.08|680.44|683.08|680.44|681.91|679.27|0
1645209920000|2022-02-18 18:45:20|682.61|679.97|681.91|679.27|682.61|679.97|681.68|679.04|0
1645209930000|2022-02-18 18:45:30|682.03|679.39|681.68|679.04|682.03|679.39|681.57|678.93|0
1645209940000|2022-02-18 18:45:40|681.21|678.57|680.98|678.34|681.45|678.81|680.98|678.34|0
1645209950000|2022-02-18 18:45:50|681.21|678.57|681.33|678.69|681.68|679.04|681.21|678.57|0
1645209960000|2022-02-18 18:46:00|681.45|678.81|680.75|678.11|681.45|678.81|680.75|678.11|0
1645209970000|2022-02-18 18:46:10|679.81|677.17|678.88|676.24|679.81|677.17|678.88|676.24|0
1645209980000|2022-02-18 18:46:20|679.11|676.47|679.11|676.47|679.58|676.94|679.11|676.47|0
1645209990000|2022-02-18 18:46:30|679.35|676.71|679.11|676.47|679.35|676.71|679.11|676.47|0
1645210000000|2022-02-18 18:46:40|679.35|676.71|679.11|676.47|679.35|676.71|678.88|676.24|0
1645210010000|2022-02-18 18:46:50|678.65|676.01|678.77|676.13|678.88|676.24|678.65|676.01|0
1645210020000|2022-02-18 18:47:00|678.88|676.24|679.11|676.47|679.35|676.71|678.88|676.24|0
1645210030000|2022-02-18 18:47:10|679.35|676.71|678.42|675.78|679.35|676.71|678.42|675.78|0
1645210040000|2022-02-18 18:47:20|678.18|675.54|676.55|673.91|678.18|675.54|676.55|673.91|0
1645210050000|2022-02-18 18:47:30|676.78|674.14|676.55|673.91|676.78|674.14|676.32|673.68|0
1645210060000|2022-02-18 18:47:40|677.02|674.38|677.02|674.38|677.02|674.38|676.78|674.14|0
1645210070000|2022-02-18 18:47:50|676.55|673.91|677.25|674.61|677.25|674.61|676.32|673.68|0
1645210080000|2022-02-18 18:48:00|677.48|674.84|678.18|675.54|678.18|675.54|677.25|674.61|0
1645210090000|2022-02-18 18:48:10|677.95|675.31|677.25|674.61|677.95|675.31|677.25|674.61|0
1645210100000|2022-02-18 18:48:20|677.02|674.38|676.78|674.14|677.14|674.5|676.78|674.14|0
1645210110000|2022-02-18 18:48:30|676.55|673.91|677.02|674.38|677.02|674.38|676.55|673.91|0
1645210120000|2022-02-18 18:48:40|677.14|674.5|677.14|674.5|677.14|674.5|677.14|674.5|0
1645210130000|2022-02-18 18:48:50|677.25|674.61|677.72|675.08|677.72|675.08|677.25|674.61|0
1645210140000|2022-02-18 18:49:00|677.48|674.84|678.65|676.01|678.88|676.24|677.48|674.84|0
1645210150000|2022-02-18 18:49:10|678.88|676.24|678.41|675.77|678.88|676.24|678.41|675.77|0
1645210160000|2022-02-18 18:49:20|678.65|676.01|678.18|675.54|678.65|676.01|678.18|675.54|0
1645210170000|2022-02-18 18:49:30|678.41|675.77|678.41|675.77|678.65|676.01|678.41|675.77|0
1645210180000|2022-02-18 18:49:40|678.88|676.24|679.11|676.47|679.11|676.47|678.88|676.24|0
1645210190000|2022-02-18 18:49:50|678.88|676.24|678.18|675.54|678.88|676.24|678.18|675.54|0
1645210200000|2022-02-18 18:50:00|678.41|675.77|678.41|675.77|678.41|675.77|678.18|675.54|0
1645210210000|2022-02-18 18:50:10|679.11|676.47|679.11|676.47|679.11|676.47|678.88|676.24|0
1645210220000|2022-02-18 18:50:20|678.88|676.24|678.65|676.01|678.88|676.24|678.65|676.01|0
1645210230000|2022-02-18 18:50:30|678.18|675.54|677.72|675.08|678.18|675.54|677.72|675.08|0
1645210240000|2022-02-18 18:50:40|677.48|674.84|677.48|674.84|677.48|674.84|677.25|674.61|0
1645210250000|2022-02-18 18:50:50|677.02|674.38|677.02|674.38|677.25|674.61|677.02|674.38|0
1645210260000|2022-02-18 18:51:00|676.55|673.91|677.48|674.84|677.48|674.84|676.55|673.91|0
1645210270000|2022-02-18 18:51:10|677.02|674.38|675.85|673.21|677.02|674.38|675.85|673.21|0
1645210280000|2022-02-18 18:51:20|676.09|673.45|676.32|673.68|676.32|673.68|676.09|673.45|0
1645210290000|2022-02-18 18:51:30|676.09|673.45|675.85|673.21|676.09|673.45|675.85|673.21|0
1645210300000|2022-02-18 18:51:40|676.09|673.45|676.32|673.68|676.32|673.68|675.85|673.21|0
1645210310000|2022-02-18 18:51:50|676.09|673.45|675.85|673.21|676.09|673.45|675.62|672.98|0
1645210320000|2022-02-18 18:52:00|676.09|673.45|675.85|673.21|676.09|673.45|675.85|673.21|0
1645210330000|2022-02-18 18:52:10|675.62|672.98|675.16|672.52|675.62|672.98|675.16|672.52|0
1645210340000|2022-02-18 18:52:20|674.69|672.05|675.16|672.52|675.16|672.52|674.46|671.82|0
1645210350000|2022-02-18 18:52:30|675.39|672.75|676.32|673.68|676.32|673.68|675.39|672.75|0
1645210360000|2022-02-18 18:52:40|676.55|673.91|676.78|674.14|676.78|674.14|676.55|673.91|0
1645210370000|2022-02-18 18:52:50|676.55|673.91|676.32|673.68|676.55|673.91|676.32|673.68|0
1645210380000|2022-02-18 18:53:00|676.55|673.91|676.78|674.14|676.78|674.14|676.55|673.91|0
1645210390000|2022-02-18 18:53:10|677.02|674.38|676.09|673.45|677.02|674.38|676.09|673.45|0
1645210400000|2022-02-18 18:53:20|676.32|673.68|677.25|674.61|677.25|674.61|676.32|673.68|0
1645210410000|2022-02-18 18:53:30|677.02|674.38|676.55|673.91|677.02|674.38|676.55|673.91|0
1645210420000|2022-02-18 18:53:40|676.78|674.14|676.78|674.14|676.78|674.14|676.55|673.91|0
1645210430000|2022-02-18 18:53:50|676.55|673.91|676.55|673.91|676.78|674.14|676.32|673.68|0
1645210440000|2022-02-18 18:54:00|676.32|673.68|675.85|673.21|676.32|673.68|675.39|672.75|0
1645210450000|2022-02-18 18:54:10|676.09|673.45|675.39|672.75|676.09|673.45|675.39|672.75|0
1645210460000|2022-02-18 18:54:20|674.92|672.28|675.15|672.51|675.15|672.51|674.92|672.28|0
1645210470000|2022-02-18 18:54:30|674.92|672.28|675.15|672.51|675.39|672.75|674.92|672.28|0
1645210480000|2022-02-18 18:54:40|674.46|671.82|674.46|671.82|674.92|672.28|674.46|671.82|0
1645210490000|2022-02-18 18:54:50|673.53|670.89|673.76|671.12|673.76|671.12|673.29|670.65|0
1645210500000|2022-02-18 18:55:00|674.46|671.82|673.99|671.35|674.46|671.82|673.99|671.35|0
1645210510000|2022-02-18 18:55:10|673.76|671.12|675.15|672.51|675.15|672.51|673.76|671.12|0
1645210520000|2022-02-18 18:55:20|674.92|672.28|674.65|672.01|675.39|672.75|674.65|672.01|0
1645210530000|2022-02-18 18:55:30|674.31|671.67|674.65|672.01|674.65|672.01|674.31|671.67|0
1645210540000|2022-02-18 18:55:40|674.78|672.14|674.89|672.25|675.59|672.95|674.78|672.14|0
1645210550000|2022-02-18 18:55:50|674.65|672.01|674.78|672.14|674.78|672.14|674.42|671.78|0
1645210560000|2022-02-18 18:56:00|674.65|672.01|674.42|671.78|675.12|672.48|674.42|671.78|0
1645210570000|2022-02-18 18:56:10|674.65|672.01|674.19|671.55|674.65|672.01|674.19|671.55|0
1645210580000|2022-02-18 18:56:20|674.42|671.78|674.42|671.78|674.89|672.25|674.42|671.78|0
1645210590000|2022-02-18 18:56:30|674.19|671.55|674.42|671.78|674.42|671.78|674.19|671.55|0
1645210600000|2022-02-18 18:56:40|674.89|672.25|675.01|672.37|675.01|672.37|674.89|672.25|0
1645210610000|2022-02-18 18:56:50|675.35|672.71|675.82|673.18|675.82|673.18|675.35|672.71|0
1645210620000|2022-02-18 18:57:00|675.59|672.95|675.12|672.48|675.59|672.95|674.89|672.25|0
1645210630000|2022-02-18 18:57:10|674.89|672.25|674.19|671.55|674.89|672.25|673.95|671.31|0
1645210640000|2022-02-18 18:57:20|673.95|671.31|674.19|671.55|674.19|671.55|673.95|671.31|0
1645210650000|2022-02-18 18:57:30|673.95|671.31|675.12|672.48|675.12|672.48|673.95|671.31|0
1645210660000|2022-02-18 18:57:40|674.65|672.01|674.65|672.01|674.77|672.13|674.42|671.78|0
1645210670000|2022-02-18 18:57:50|674.42|671.78|674.42|671.78|674.42|671.78|674.42|671.78|0
1645210680000|2022-02-18 18:58:00|674.65|672.01|674.65|672.01|674.89|672.25|674.65|672.01|0
1645210690000|2022-02-18 18:58:10|674.54|671.9|675.12|672.48|675.12|672.48|674.54|671.9|0
1645210700000|2022-02-18 18:58:20|675.48|672.84|675.59|672.95|675.59|672.95|675.35|672.71|0
1645210710000|2022-02-18 18:58:30|675.35|672.71|675.12|672.48|675.35|672.71|674.89|672.25|0
1645210720000|2022-02-18 18:58:40|675.35|672.71|675.59|672.95|675.59|672.95|675.35|672.71|0
1645210730000|2022-02-18 18:58:50|675.35|672.71|674.42|671.78|675.35|672.71|674.42|671.78|0
1645210740000|2022-02-18 18:59:00|674.19|671.55|673.95|671.31|674.19|671.55|673.72|671.08|0
1645210750000|2022-02-18 18:59:10|673.48|670.84|673.61|670.97|673.61|670.97|672.78|670.14|0
1645210760000|2022-02-18 18:59:20|673.84|671.2|673.95|671.31|673.95|671.31|673.72|671.08|0
1645210770000|2022-02-18 18:59:30|674.42|671.78|674.31|671.67|674.42|671.78|674.31|671.67|0
1645210780000|2022-02-18 18:59:40|674.19|671.55|675.12|672.48|675.12|672.48|674.19|671.55|0
1645210790000|2022-02-18 18:59:50|675.59|672.95|675.59|672.95|675.82|673.18|675.48|672.84|0
1645210800000|2022-02-18 19:00:00|675.82|673.18|674.65|672.01|675.82|673.18|674.42|671.78|0
1645210810000|2022-02-18 19:00:10|674.89|672.25|675.35|672.71|675.82|673.18|674.89|672.25|0
1645210820000|2022-02-18 19:00:20|675.59|672.95|675.35|672.71|675.59|672.95|675.12|672.48|0
1645210830000|2022-02-18 19:00:30|675.82|673.18|674.89|672.25|675.82|673.18|674.77|672.13|0
1645210840000|2022-02-18 19:00:40|674.19|671.55|674.42|671.78|674.42|671.78|674.19|671.55|0
1645210850000|2022-02-18 19:00:50|675.12|672.48|675.59|672.95|675.59|672.95|675.12|672.48|0
1645210860000|2022-02-18 19:01:00|675.82|673.18|674.89|672.25|675.82|673.18|674.89|672.25|0
1645210870000|2022-02-18 19:01:10|674.42|671.78|673.95|671.31|674.42|671.78|673.95|671.31|0
1645210880000|2022-02-18 19:01:20|673.48|670.84|673.48|670.84|673.48|670.84|673.48|670.84|0
1645210890000|2022-02-18 19:01:30|673.25|670.61|672.55|669.91|673.72|671.08|672.55|669.91|0
1645210900000|2022-02-18 19:01:40|672.32|669.68|671.38|668.74|672.55|669.91|671.38|668.74|0
1645210910000|2022-02-18 19:01:50|670.68|668.04|670.68|668.04|670.68|668.04|670.22|667.58|0
1645210920000|2022-02-18 19:02:00|671.38|668.74|673.02|670.38|673.02|670.38|671.38|668.74|0
1645210930000|2022-02-18 19:02:10|673.48|670.84|672.78|670.14|673.48|670.84|672.78|670.14|0
1645210940000|2022-02-18 19:02:20|672.55|669.91|673.72|671.08|673.72|671.08|672.55|669.91|0
1645210950000|2022-02-18 19:02:30|672.91|670.27|673.48|670.84|673.95|671.31|672.91|670.27|0
1645210960000|2022-02-18 19:02:40|673.72|671.08|673.25|670.61|673.95|671.31|673.25|670.61|0
1645210970000|2022-02-18 19:02:50|673.02|670.38|672.32|669.68|673.25|670.61|672.32|669.68|0
1645210980000|2022-02-18 19:03:00|672.08|669.44|671.85|669.21|672.08|669.44|671.85|669.21|0
1645210990000|2022-02-18 19:03:10|671.62|668.98|672.08|669.44|672.08|669.44|671.38|668.74|0
1645211000000|2022-02-18 19:03:20|671.85|669.21|672.08|669.44|672.08|669.44|671.85|669.21|0
1645211010000|2022-02-18 19:03:30|672.55|669.91|672.32|669.68|672.55|669.91|671.85|669.21|0
1645211020000|2022-02-18 19:03:40|672.55|669.91|672.55|669.91|672.55|669.91|672.55|669.91|0
1645211030000|2022-02-18 19:03:50|672.78|670.14|673.02|670.38|673.02|670.38|672.78|670.14|0
1645211040000|2022-02-18 19:04:00|672.78|670.14|673.25|670.61|673.25|670.61|672.78|670.14|0
1645211050000|2022-02-18 19:04:10|672.78|670.14|673.02|670.38|673.02|670.38|672.55|669.91|0
1645211060000|2022-02-18 19:04:20|673.25|670.61|673.25|670.61|673.72|671.08|673.25|670.61|0
1645211070000|2022-02-18 19:04:30|673.02|670.38|672.78|670.14|673.02|670.38|672.78|670.14|0
1645211080000|2022-02-18 19:04:40|673.02|670.38|673.48|670.84|673.72|671.08|673.02|670.38|0
1645211090000|2022-02-18 19:04:50|673.02|670.38|673.02|670.38|673.02|670.38|672.78|670.14|0
1645211100000|2022-02-18 19:05:00|672.08|669.44|671.85|669.21|672.08|669.44|671.5|668.86|0
1645211110000|2022-02-18 19:05:10|671.38|668.74|671.85|669.21|671.85|669.21|671.15|668.51|0
1645211120000|2022-02-18 19:05:20|672.32|669.68|672.2|669.56|672.32|669.68|671.85|669.21|0
1645211130000|2022-02-18 19:05:30|672.32|669.68|671.85|669.21|672.32|669.68|671.62|668.98|0
1645211140000|2022-02-18 19:05:40|672.08|669.44|671.38|668.74|672.08|669.44|671.38|668.74|0
1645211150000|2022-02-18 19:05:50|671.62|668.98|672.08|669.44|672.32|669.68|671.62|668.98|0
1645211160000|2022-02-18 19:06:00|672.78|670.14|673.25|670.61|673.25|670.61|672.32|669.68|0
1645211170000|2022-02-18 19:06:10|673.84|671.2|674.65|672.01|674.65|672.01|673.84|671.2|0
1645211180000|2022-02-18 19:06:20|675.12|672.48|675.35|672.71|675.59|672.95|675.12|672.48|0
1645211190000|2022-02-18 19:06:30|675.59|672.95|676.76|674.12|676.76|674.12|675.59|672.95|0
1645211200000|2022-02-18 19:06:40|676.52|673.88|676.76|674.12|676.76|674.12|676.05|673.41|0
1645211210000|2022-02-18 19:06:50|676.52|673.88|676.99|674.35|677.11|674.47|676.52|673.88|0
1645211220000|2022-02-18 19:07:00|676.29|673.65|675.82|673.18|676.29|673.65|675.82|673.18|0
1645211230000|2022-02-18 19:07:10|676.52|673.88|676.29|673.65|676.52|673.88|676.29|673.65|0
1645211240000|2022-02-18 19:07:20|676.41|673.77|677.58|674.94|677.58|674.94|676.29|673.65|0
1645211250000|2022-02-18 19:07:30|677.69|675.05|677.69|675.05|677.69|675.05|677.22|674.58|0
1645211260000|2022-02-18 19:07:40|677.93|675.29|677.46|674.82|677.93|675.29|677.46|674.82|0
1645211270000|2022-02-18 19:07:50|676.99|674.35|677.69|675.05|677.69|675.05|676.99|674.35|0
1645211280000|2022-02-18 19:08:00|676.99|674.35|676.99|674.35|676.99|674.35|676.76|674.12|0
1645211290000|2022-02-18 19:08:10|676.52|673.88|676.05|673.41|676.52|673.88|676.05|673.41|0
1645211300000|2022-02-18 19:08:20|676.29|673.65|676.29|673.65|676.52|673.88|676.29|673.65|0
1645211310000|2022-02-18 19:08:30|676.52|673.88|676.05|673.41|676.52|673.88|676.05|673.41|0
1645211320000|2022-02-18 19:08:40|676.29|673.65|676.29|673.65|676.29|673.65|676.29|673.65|0
1645211330000|2022-02-18 19:08:50|676.05|673.41|675.59|672.95|676.05|673.41|675.59|672.95|0
1645211340000|2022-02-18 19:09:00|675.94|673.3|676.29|673.65|676.52|673.88|675.94|673.3|0
1645211350000|2022-02-18 19:09:10|676.05|673.41|675.59|672.95|676.05|673.41|675.35|672.71|0
1645211360000|2022-02-18 19:09:20|675.82|673.18|675.59|672.95|675.82|673.18|675.59|672.95|0
1645211370000|2022-02-18 19:09:30|676.05|673.41|676.52|673.88|676.52|673.88|676.05|673.41|0
1645211380000|2022-02-18 19:09:40|676.05|673.41|676.18|673.54|676.18|673.54|676.05|673.41|0
1645211390000|2022-02-18 19:09:50|676.76|674.12|676.41|673.77|676.76|674.12|676.29|673.65|0
1645211400000|2022-02-18 19:10:00|676.29|673.65|676.76|674.12|676.76|674.12|676.29|673.65|0
1645211410000|2022-02-18 19:10:10|677.22|674.58|676.99|674.35|677.69|675.05|676.99|674.35|0
1645211420000|2022-02-18 19:10:20|675.59|672.95|675.35|672.71|675.59|672.95|675.12|672.48|0
1645211430000|2022-02-18 19:10:30|674.18|671.54|674.42|671.78|674.42|671.78|673.95|671.31|0
1645211440000|2022-02-18 19:10:40|674.18|671.54|674.42|671.78|674.65|672.01|674.18|671.54|0
1645211450000|2022-02-18 19:10:50|674.65|672.01|674.42|671.78|674.65|672.01|674.42|671.78|0
1645211460000|2022-02-18 19:11:00|673.95|671.31|673.95|671.31|674.18|671.54|673.95|671.31|0
1645211470000|2022-02-18 19:11:10|674.18|671.54|674.42|671.78|674.65|672.01|674.18|671.54|0
1645211480000|2022-02-18 19:11:20|674.18|671.54|674.65|672.01|674.65|672.01|674.18|671.54|0
1645211490000|2022-02-18 19:11:30|674.54|671.9|674.65|672.01|675.12|672.48|674.54|671.9|0
1645211500000|2022-02-18 19:11:40|674.88|672.24|675.35|672.71|675.35|672.71|674.88|672.24|0
1645211510000|2022-02-18 19:11:50|675.12|672.48|674.65|672.01|675.12|672.48|674.42|671.78|0
1645211520000|2022-02-18 19:12:00|674.18|671.54|674.18|671.54|674.18|671.54|674.18|671.54|0
1645211530000|2022-02-18 19:12:10|673.95|671.31|674.42|671.78|674.42|671.78|673.95|671.31|0
1645211540000|2022-02-18 19:12:20|674.88|672.24|674.42|671.78|675.12|672.48|674.42|671.78|0
1645211560000|2022-02-18 19:12:40|674.18|671.54|673.72|671.08|674.18|671.54|673.48|670.84|0
1645211570000|2022-02-18 19:12:50|674.18|671.54|673.72|671.08|674.42|671.78|673.72|671.08|0
1645211580000|2022-02-18 19:13:00|673.95|671.31|673.72|671.08|673.95|671.31|673.72|671.08|0
1645211590000|2022-02-18 19:13:10|673.95|671.31|674.65|672.01|675.12|672.48|673.95|671.31|0
1645211600000|2022-02-18 19:13:20|674.42|671.78|674.18|671.54|674.42|671.78|673.95|671.31|0
1645211610000|2022-02-18 19:13:30|674.42|671.78|674.42|671.78|674.42|671.78|674.42|671.78|0
1645211620000|2022-02-18 19:13:40|674.65|672.01|674.88|672.24|674.88|672.24|674.65|672.01|0
1645211630000|2022-02-18 19:13:50|675.12|672.48|675.12|672.48|675.35|672.71|675.12|672.48|0
1645211640000|2022-02-18 19:14:00|674.88|672.24|675.12|672.48|675.12|672.48|674.88|672.24|0
1645211650000|2022-02-18 19:14:10|674.88|672.24|674.42|671.78|674.88|672.24|674.42|671.78|0
1645211660000|2022-02-18 19:14:20|674.54|671.9|674.88|672.24|674.88|672.24|674.54|671.9|0
1645211670000|2022-02-18 19:14:30|674.65|672.01|674.18|671.54|675.01|672.37|674.18|671.54|0
1645211680000|2022-02-18 19:14:40|674.42|671.78|674.3|671.66|674.42|671.78|674.18|671.54|0
1645211690000|2022-02-18 19:14:50|674.42|671.78|674.65|672.01|674.65|672.01|674.18|671.54|0
1645211700000|2022-02-18 19:15:00|674.42|671.78|675.12|672.48|675.12|672.48|674.42|671.78|0
1645211710000|2022-02-18 19:15:10|675.35|672.71|675.12|672.48|675.35|672.71|674.88|672.24|0
1645211720000|2022-02-18 19:15:20|675.35|672.71|674.42|671.78|675.35|672.71|674.42|671.78|0
1645211730000|2022-02-18 19:15:30|674.65|672.01|674.65|672.01|674.65|672.01|674.65|672.01|0
1645211740000|2022-02-18 19:15:40|674.42|671.78|673.72|671.08|674.42|671.78|673.72|671.08|0
1645211750000|2022-02-18 19:15:50|673.48|670.84|672.9|670.26|673.48|670.84|672.55|669.91|0
1645211760000|2022-02-18 19:16:00|672.31|669.67|669.51|666.87|672.31|669.67|669.51|666.87|0
1645211770000|2022-02-18 19:16:10|668.12|665.48|668.94|666.3|669.05|666.41|668.12|665.48|0
1645211780000|2022-02-18 19:16:20|669.75|667.11|669.51|666.87|669.75|667.11|669.51|666.87|0
1645211790000|2022-02-18 19:16:30|668.82|666.18|669.05|666.41|669.05|666.41|668.58|665.94|0
1645211800000|2022-02-18 19:16:40|669.28|666.64|668.24|665.6|669.51|666.87|668.24|665.6|0
1645211810000|2022-02-18 19:16:50|668.82|666.18|667.88|665.24|668.82|666.18|667.54|664.9|0
1645211820000|2022-02-18 19:17:00|667.77|665.13|667.65|665.01|668.35|665.71|667.65|665.01|0
1645211830000|2022-02-18 19:17:10|668.12|665.48|668.12|665.48|668.12|665.48|667.88|665.24|0
1645211840000|2022-02-18 19:17:20|668.24|665.6|667.42|664.78|668.24|665.6|667.42|664.78|0
1645211850000|2022-02-18 19:17:30|667.88|665.24|668.24|665.6|668.35|665.71|667.88|665.24|0
1645211860000|2022-02-18 19:17:40|667.88|665.24|668.12|665.48|668.12|665.48|667.88|665.24|0
1645211870000|2022-02-18 19:17:50|667.65|665.01|667.88|665.24|667.88|665.24|667.18|664.54|0
1645211880000|2022-02-18 19:18:00|667.3|664.66|666.25|663.61|667.3|664.66|666.02|663.38|0
1645211890000|2022-02-18 19:18:10|666.72|664.08|667.42|664.78|667.42|664.78|666.48|663.84|0
1645211900000|2022-02-18 19:18:20|667.65|665.01|667.42|664.78|667.88|665.24|667.42|664.78|0
1645211910000|2022-02-18 19:18:30|667.18|664.54|667.42|664.78|667.65|665.01|667.18|664.54|0
1645211920000|2022-02-18 19:18:40|666.95|664.31|666.95|664.31|667.18|664.54|666.95|664.31|0
1645211930000|2022-02-18 19:18:50|667.18|664.54|667.42|664.78|667.42|664.78|667.18|664.54|0
1645211940000|2022-02-18 19:19:00|667.65|665.01|666.95|664.31|667.65|665.01|666.95|664.31|0
1645211950000|2022-02-18 19:19:10|666.72|664.08|667.18|664.54|667.18|664.54|666.72|664.08|0
1645211960000|2022-02-18 19:19:20|666.48|663.84|666.72|664.08|666.95|664.31|666.48|663.84|0
1645211970000|2022-02-18 19:19:30|666.95|664.31|667.42|664.78|667.42|664.78|666.72|664.08|0
1645211980000|2022-02-18 19:19:40|667.3|664.66|667.18|664.54|667.3|664.66|667.18|664.54|0
1645211990000|2022-02-18 19:19:50|666.95|664.31|666.95|664.31|666.95|664.31|666.95|664.31|0
1645212000000|2022-02-18 19:20:00|666.72|664.08|667.77|665.13|667.88|665.24|666.72|664.08|0
1645212010000|2022-02-18 19:20:10|667.42|664.78|667.65|665.01|667.65|665.01|666.95|664.31|0
1645212020000|2022-02-18 19:20:20|666.48|663.84|666.72|664.08|666.72|664.08|666.48|663.84|0
1645212030000|2022-02-18 19:20:30|666.95|664.31|666.72|664.08|667.18|664.54|666.72|664.08|0
1645212040000|2022-02-18 19:20:40|666.6|663.96|666.48|663.84|666.72|664.08|666.37|663.73|0
1645212050000|2022-02-18 19:20:50|666.72|664.08|666.48|663.84|666.72|664.08|666.48|663.84|0
1645212060000|2022-02-18 19:21:00|666.72|664.08|665.32|662.68|666.72|664.08|665.32|662.68|0
1645212070000|2022-02-18 19:21:10|665.09|662.45|664.85|662.21|665.09|662.45|664.85|662.21|0
1645212080000|2022-02-18 19:21:20|665.09|662.45|664.62|661.98|665.09|662.45|664.62|661.98|0
1645212090000|2022-02-18 19:21:30|664.85|662.21|664.97|662.33|664.97|662.33|664.85|662.21|0
1645212100000|2022-02-18 19:21:40|664.85|662.21|664.85|662.21|665.21|662.57|664.85|662.21|0
1645212110000|2022-02-18 19:21:50|665.09|662.45|665.09|662.45|665.32|662.68|665.09|662.45|0
1645212120000|2022-02-18 19:22:00|664.85|662.21|664.62|661.98|665.09|662.45|664.62|661.98|0
1645212130000|2022-02-18 19:22:10|664.85|662.21|665.67|663.03|665.67|663.03|664.85|662.21|0
1645212140000|2022-02-18 19:22:20|665.78|663.14|665.91|663.27|665.91|663.27|665.32|662.68|0
1645212150000|2022-02-18 19:22:30|665.78|663.14|665.32|662.68|665.78|663.14|664.85|662.21|0
1645212160000|2022-02-18 19:22:40|665.09|662.45|665.09|662.45|665.09|662.45|665.09|662.45|0
1645212170000|2022-02-18 19:22:50|664.85|662.21|665.32|662.68|665.32|662.68|664.85|662.21|0
1645212180000|2022-02-18 19:23:00|665.55|662.91|663.74|661.1|665.55|662.91|663.51|660.87|0
1645212190000|2022-02-18 19:23:10|663.97|661.33|663.27|660.63|663.97|661.33|663.27|660.63|0
1645212200000|2022-02-18 19:23:20|663.51|660.87|663.51|660.87|663.51|660.87|663.27|660.63|0
1645212210000|2022-02-18 19:23:30|663.27|660.63|663.27|660.63|663.27|660.63|663.27|660.63|0
1645212220000|2022-02-18 19:23:40|663.51|660.87|662.11|659.47|663.51|660.87|662.11|659.47|0
1645212230000|2022-02-18 19:23:50|662.34|659.7|662.11|659.47|662.34|659.7|662.11|659.47|0
1645212240000|2022-02-18 19:24:00|661.87|659.23|660.94|658.3|662.11|659.47|660.94|658.3|0
1645212250000|2022-02-18 19:24:10|661.41|658.77|660.71|658.07|661.41|658.77|660.71|658.07|0
1645212260000|2022-02-18 19:24:20|660.47|657.83|660.47|657.83|660.71|658.07|660.47|657.83|0
1645212270000|2022-02-18 19:24:30|660.24|657.6|660.01|657.37|660.71|658.07|660.01|657.37|0
1645212280000|2022-02-18 19:24:40|659.54|656.9|658.84|656.2|659.54|656.9|658.61|655.97|0
1645212290000|2022-02-18 19:24:50|658.61|655.97|658.61|655.97|658.84|656.2|658.61|655.97|0
1645212300000|2022-02-18 19:25:00|658.84|656.2|658.14|655.5|658.84|656.2|657.91|655.27|0
1645212310000|2022-02-18 19:25:10|658.61|655.97|659.07|656.43|659.07|656.43|658.61|655.97|0
1645212320000|2022-02-18 19:25:20|659.31|656.67|659.54|656.9|659.77|657.13|659.31|656.67|0
1645212330000|2022-02-18 19:25:30|659.07|656.43|658.38|655.74|659.07|656.43|658.38|655.74|0
1645212340000|2022-02-18 19:25:40|658.61|655.97|659.07|656.43|659.07|656.43|658.38|655.74|0
1645212350000|2022-02-18 19:25:50|658.96|656.32|659.31|656.67|659.31|656.67|658.96|656.32|0
1645212360000|2022-02-18 19:26:00|659.77|657.13|659.77|657.13|659.77|657.13|659.77|657.13|0
1645212370000|2022-02-18 19:26:10|659.54|656.9|660.01|657.37|660.24|657.6|659.54|656.9|0
1645212380000|2022-02-18 19:26:20|660.47|657.83|660.24|657.6|660.47|657.83|660.24|657.6|0
1645212390000|2022-02-18 19:26:30|660.01|657.37|659.77|657.13|660.01|657.37|659.54|656.9|0
1645212400000|2022-02-18 19:26:40|660.01|657.37|659.77|657.13|660.24|657.6|659.77|657.13|0
1645212410000|2022-02-18 19:26:50|659.54|656.9|659.31|656.67|659.54|656.9|659.31|656.67|0
1645212420000|2022-02-18 19:27:00|659.54|656.9|659.31|656.67|660.01|657.37|659.31|656.67|0
1645212430000|2022-02-18 19:27:10|658.61|655.97|658.38|655.74|658.73|656.09|658.38|655.74|0
1645212440000|2022-02-18 19:27:20|658.61|655.97|659.07|656.43|659.31|656.67|658.61|655.97|0
1645212450000|2022-02-18 19:27:30|659.31|656.67|659.31|656.67|659.31|656.67|659.07|656.43|0
1645212460000|2022-02-18 19:27:40|659.54|656.9|659.31|656.67|659.89|657.25|659.31|656.67|0
1645212470000|2022-02-18 19:27:50|659.07|656.43|659.07|656.43|659.31|656.67|659.07|656.43|0
1645212480000|2022-02-18 19:28:00|658.61|655.97|658.26|655.62|658.84|656.2|658.26|655.62|0
1645212490000|2022-02-18 19:28:10|657.91|655.27|656.75|654.11|657.91|655.27|656.63|653.99|0
1645212500000|2022-02-18 19:28:20|656.28|653.64|655.81|653.17|656.28|653.64|655.81|653.17|0
1645212510000|2022-02-18 19:28:30|655.58|652.94|655.58|652.94|655.58|652.94|654.65|652.01|0
1645212520000|2022-02-18 19:28:40|655.12|652.48|653.72|651.08|655.12|652.48|653.72|651.08|0
1645212530000|2022-02-18 19:28:50|654.19|651.55|653.49|650.85|654.19|651.55|653.49|650.85|0
1645212540000|2022-02-18 19:29:00|653.72|651.08|653.26|650.62|653.72|651.08|653.26|650.62|0
1645212550000|2022-02-18 19:29:10|653.95|651.31|653.95|651.31|653.95|651.31|653.49|650.85|0
1645212560000|2022-02-18 19:29:20|653.49|650.85|654.19|651.55|654.19|651.55|653.49|650.85|0
1645212570000|2022-02-18 19:29:30|653.95|651.31|653.49|650.85|653.95|651.31|653.26|650.62|0
1645212580000|2022-02-18 19:29:40|652.56|649.92|654.19|651.55|654.19|651.55|652.56|649.92|0
1645212590000|2022-02-18 19:29:50|654.65|652.01|653.95|651.31|654.65|652.01|653.95|651.31|0
1645212600000|2022-02-18 19:30:00|654.19|651.55|654.19|651.55|654.19|651.55|654.19|651.55|0
1645212610000|2022-02-18 19:30:10|654.42|651.78|653.72|651.08|654.42|651.78|653.49|650.85|0
1645212620000|2022-02-18 19:30:20|653.49|650.85|654.13|651.49|654.13|651.49|653.49|650.85|0
1645212630000|2022-02-18 19:30:30|652.77|650.13|652.89|650.25|652.89|650.25|652.77|650.13|0
1645212640000|2022-02-18 19:30:40|652.42|649.78|652.53|649.89|652.53|649.89|652.3|649.66|0
1645212650000|2022-02-18 19:30:50|652.65|650.01|653.23|650.59|653.23|650.59|652.53|649.89|0
1645212660000|2022-02-18 19:31:00|653|650.36|653|650.36|653|650.36|653|650.36|0
1645212670000|2022-02-18 19:31:10|652.53|649.89|651.6|648.96|652.53|649.89|651.6|648.96|0
1645212680000|2022-02-18 19:31:20|651.14|648.5|651.14|648.5|651.37|648.73|651.14|648.5|0
1645212690000|2022-02-18 19:31:30|651.37|648.73|650.9|648.26|651.37|648.73|650.44|647.8|0
1645212700000|2022-02-18 19:31:40|650.44|647.8|649.74|647.1|650.44|647.8|649.27|646.63|0
1645212710000|2022-02-18 19:31:50|649.97|647.33|648.58|645.94|650.44|647.8|648.58|645.94|0
1645212720000|2022-02-18 19:32:00|647.65|645.01|648.58|645.94|648.58|645.94|647.65|645.01|0
1645212730000|2022-02-18 19:32:10|648.34|645.7|648.81|646.17|648.81|646.17|648.34|645.7|0
1645212740000|2022-02-18 19:32:20|648.58|645.94|648.11|645.47|648.58|645.94|648.11|645.47|0
1645212750000|2022-02-18 19:32:30|647.65|645.01|648.58|645.94|648.58|645.94|647.65|645.01|0
1645212760000|2022-02-18 19:32:40|648.81|646.17|648.34|645.7|648.81|646.17|648.34|645.7|0
1645212770000|2022-02-18 19:32:50|648.11|645.47|647.88|645.24|648.34|645.7|647.88|645.24|0
1645212780000|2022-02-18 19:33:00|648.11|645.47|647.88|645.24|648.11|645.47|647.88|645.24|0
1645212790000|2022-02-18 19:33:10|646.95|644.31|646.25|643.61|646.95|644.31|646.25|643.61|0
1645212800000|2022-02-18 19:33:20|647.18|644.54|648.11|645.47|648.11|645.47|647.18|644.54|0
1645212810000|2022-02-18 19:33:30|648.48|645.84|649.18|646.54|649.18|646.54|648.48|645.84|0
1645212820000|2022-02-18 19:33:40|649.3|646.66|648.94|646.3|649.3|646.66|648.71|646.07|0
1645212830000|2022-02-18 19:33:50|649.18|646.54|649.64|647|649.64|647|649.18|646.54|0
1645212840000|2022-02-18 19:34:00|649.88|647.24|649.88|647.24|650.11|647.47|649.88|647.24|0
1645212850000|2022-02-18 19:34:10|650.11|647.47|648.94|646.3|650.11|647.47|648.94|646.3|0
1645212860000|2022-02-18 19:34:20|649.18|646.54|649.41|646.77|649.41|646.77|648.94|646.3|0
1645212870000|2022-02-18 19:34:30|649.64|647|649.88|647.24|650.34|647.7|649.64|647|0
1645212880000|2022-02-18 19:34:40|650.34|647.7|650.34|647.7|650.58|647.94|650.34|647.7|0
1645212890000|2022-02-18 19:34:50|650.81|648.17|651.27|648.63|651.27|648.63|650.81|648.17|0
1645212900000|2022-02-18 19:35:00|650.81|648.17|651.63|648.99|651.74|649.1|650.81|648.17|0
1645212910000|2022-02-18 19:35:10|651.74|649.1|651.04|648.4|651.74|649.1|651.04|648.4|0
1645212920000|2022-02-18 19:35:20|651.4|648.76|652.1|649.46|652.67|650.03|651.4|648.76|0
1645212930000|2022-02-18 19:35:30|651.74|649.1|652.44|649.8|652.44|649.8|651.74|649.1|0
1645212940000|2022-02-18 19:35:40|652.67|650.03|652.91|650.27|652.91|650.27|652.33|649.69|0
1645212950000|2022-02-18 19:35:50|652.21|649.57|651.74|649.1|652.21|649.57|651.4|648.76|0
1645212960000|2022-02-18 19:36:00|651.27|648.63|651.04|648.4|651.74|649.1|651.04|648.4|0
1645212970000|2022-02-18 19:36:10|651.74|649.1|652.1|649.46|652.21|649.57|651.74|649.1|0
1645212980000|2022-02-18 19:36:20|651.97|649.33|651.51|648.87|651.97|649.33|651.51|648.87|0
1645212990000|2022-02-18 19:36:30|652.21|649.57|652.67|650.03|653.14|650.5|652.21|649.57|0
1645213000000|2022-02-18 19:36:40|653.37|650.73|653.61|650.97|653.73|651.09|653.37|650.73|0
1645213010000|2022-02-18 19:36:50|653.84|651.2|653.61|650.97|653.84|651.2|653.61|650.97|0
1645213020000|2022-02-18 19:37:00|653.84|651.2|654.31|651.67|654.31|651.67|653.61|650.97|0
1645213030000|2022-02-18 19:37:10|653.61|650.97|653.14|650.5|653.61|650.97|653.14|650.5|0
1645213040000|2022-02-18 19:37:20|653.37|650.73|653.84|651.2|653.84|651.2|653.14|650.5|0
1645213050000|2022-02-18 19:37:30|653.37|650.73|653.61|650.97|653.84|651.2|653.37|650.73|0
1645213060000|2022-02-18 19:37:40|653.37|650.73|654.07|651.43|654.54|651.9|653.37|650.73|0
1645213070000|2022-02-18 19:37:50|654.77|652.13|655.01|652.37|655.24|652.6|654.66|652.02|0
1645213080000|2022-02-18 19:38:00|654.77|652.13|654.31|651.67|654.77|652.13|654.31|651.67|0
1645213090000|2022-02-18 19:38:10|655.1|652.46|655.1|652.46|655.1|652.46|654.86|652.22|0
1645213100000|2022-02-18 19:38:20|655.56|652.92|655.8|653.16|655.8|653.16|655.33|652.69|0
1645213110000|2022-02-18 19:38:30|655.33|652.69|655.1|652.46|655.56|652.92|655.1|652.46|0
1645213120000|2022-02-18 19:38:40|655.45|652.81|655.8|653.16|655.8|653.16|655.45|652.81|0
1645213130000|2022-02-18 19:38:50|655.56|652.92|655.33|652.69|655.8|653.16|655.33|652.69|0
1645213140000|2022-02-18 19:39:00|656.26|653.62|656.26|653.62|656.73|654.09|656.03|653.39|0
1645213150000|2022-02-18 19:39:10|657.19|654.55|657.66|655.02|657.9|655.26|657.19|654.55|0
1645213160000|2022-02-18 19:39:20|657.19|654.55|658.13|655.49|658.13|655.49|657.19|654.55|0
1645213170000|2022-02-18 19:39:30|657.78|655.14|659.06|656.42|659.76|657.12|657.78|655.14|0
1645213180000|2022-02-18 19:39:40|658.6|655.96|659.06|656.42|659.3|656.66|658.6|655.96|0
1645213190000|2022-02-18 19:39:50|658.6|655.96|658.36|655.72|658.6|655.96|658.36|655.72|0
1645213200000|2022-02-18 19:40:00|658.6|655.96|658.6|655.96|658.6|655.96|658.6|655.96|0
1645213210000|2022-02-18 19:40:10|658.83|656.19|659.76|657.12|659.76|657.12|658.83|656.19|0
1645213220000|2022-02-18 19:40:20|660|657.36|660|657.36|660.7|658.06|660|657.36|0
1645213230000|2022-02-18 19:40:30|660.46|657.82|660.46|657.82|660.46|657.82|660.23|657.59|0
1645213240000|2022-02-18 19:40:40|660.59|657.95|660.23|657.59|660.93|658.29|660.23|657.59|0
1645213250000|2022-02-18 19:40:50|660.46|657.82|660.46|657.82|660.46|657.82|660.35|657.71|0
1645213260000|2022-02-18 19:41:00|660.23|657.59|661.16|658.52|661.16|658.52|660.23|657.59|0
1645213270000|2022-02-18 19:41:10|661.29|658.65|661.16|658.52|661.29|658.65|660.93|658.29|0
1645213280000|2022-02-18 19:41:20|661.63|658.99|660.46|657.82|661.63|658.99|660.46|657.82|0
1645213290000|2022-02-18 19:41:30|660.23|657.59|660.46|657.82|660.46|657.82|660.23|657.59|0
1645213300000|2022-02-18 19:41:40|660.7|658.06|659.53|656.89|660.7|658.06|659.53|656.89|0
1645213310000|2022-02-18 19:41:50|659.76|657.12|659.76|657.12|660|657.36|659.76|657.12|0
1645213320000|2022-02-18 19:42:00|659.06|656.42|659.06|656.42|659.06|656.42|658.83|656.19|0
1645213330000|2022-02-18 19:42:10|659.3|656.66|659.3|656.66|659.76|657.12|659.3|656.66|0
1645213340000|2022-02-18 19:42:20|659.06|656.42|658.83|656.19|659.06|656.42|658.59|655.95|0
1645213350000|2022-02-18 19:42:30|658.36|655.72|658.36|655.72|659.06|656.42|658.36|655.72|0
1645213360000|2022-02-18 19:42:40|658.59|655.95|658.13|655.49|658.83|656.19|658.13|655.49|0
1645213370000|2022-02-18 19:42:50|658.36|655.72|657.66|655.02|658.36|655.72|657.66|655.02|0
1645213380000|2022-02-18 19:43:00|657.43|654.79|658.13|655.49|658.13|655.49|657.43|654.79|0
1645213390000|2022-02-18 19:43:10|658.36|655.72|658.36|655.72|658.36|655.72|657.89|655.25|0
1645213400000|2022-02-18 19:43:20|658.13|655.49|659.3|656.66|659.3|656.66|658.13|655.49|0
1645213410000|2022-02-18 19:43:30|658.83|656.19|659.3|656.66|659.3|656.66|658.83|656.19|0
1645213420000|2022-02-18 19:43:40|659.53|656.89|659.53|656.89|659.76|657.12|659.53|656.89|0
1645213430000|2022-02-18 19:43:50|659.3|656.66|659.76|657.12|659.76|657.12|659.06|656.42|0
1645213440000|2022-02-18 19:44:00|659.53|656.89|661.16|658.52|661.16|658.52|659.53|656.89|0
1645213450000|2022-02-18 19:44:10|661.4|658.76|661.63|658.99|661.63|658.99|661.16|658.52|0
1645213460000|2022-02-18 19:44:20|661.87|659.23|661.87|659.23|661.87|659.23|661.63|658.99|0
1645213470000|2022-02-18 19:44:30|660.93|658.29|661.16|658.52|661.16|658.52|660.93|658.29|0
1645213480000|2022-02-18 19:44:40|661.87|659.23|661.63|658.99|661.87|659.23|661.16|658.52|0
1645213490000|2022-02-18 19:44:50|661.87|659.23|662.1|659.46|662.1|659.46|661.63|658.99|0
1645213500000|2022-02-18 19:45:00|661.87|659.23|661.63|658.99|661.87|659.23|661.4|658.76|0
1645213510000|2022-02-18 19:45:10|661.16|658.52|660.93|658.29|661.16|658.52|660.93|658.29|0
1645213520000|2022-02-18 19:45:20|661.16|658.52|660.23|657.59|661.16|658.52|660.23|657.59|0
1645213530000|2022-02-18 19:45:30|660|657.36|659.76|657.12|660.46|657.82|659.76|657.12|0
1645213540000|2022-02-18 19:45:40|660.46|657.82|660.46|657.82|660.7|658.06|660.46|657.82|0
1645213550000|2022-02-18 19:45:50|660|657.36|660.23|657.59|660.23|657.59|659.76|657.12|0
1645213560000|2022-02-18 19:46:00|660.46|657.82|659.53|656.89|660.93|658.29|659.53|656.89|0
1645213570000|2022-02-18 19:46:10|659.3|656.66|659.3|656.66|659.53|656.89|659.3|656.66|0
1645213580000|2022-02-18 19:46:20|659.53|656.89|659.42|656.78|659.76|657.12|659.42|656.78|0
1645213590000|2022-02-18 19:46:30|659.76|657.12|659.53|656.89|659.76|657.12|659.29|656.65|0
1645213600000|2022-02-18 19:46:40|659.76|657.12|660|657.36|660|657.36|659.76|657.12|0
1645213610000|2022-02-18 19:46:50|660.23|657.59|660|657.36|660.23|657.59|659.76|657.12|0
1645213620000|2022-02-18 19:47:00|660.23|657.59|660.23|657.59|660.93|658.29|660.23|657.59|0
1645213630000|2022-02-18 19:47:10|660.93|658.29|660.93|658.29|660.93|658.29|660.7|658.06|0
1645213640000|2022-02-18 19:47:20|660.7|658.06|660.93|658.29|660.93|658.29|660.7|658.06|0
1645213650000|2022-02-18 19:47:30|661.87|659.23|662.1|659.46|662.1|659.46|661.63|658.99|0
1645213660000|2022-02-18 19:47:40|662.57|659.93|662.57|659.93|662.57|659.93|662.33|659.69|0
1645213670000|2022-02-18 19:47:50|662.33|659.69|662.8|660.16|662.8|660.16|662.33|659.69|0
1645213680000|2022-02-18 19:48:00|662.57|659.93|662.1|659.46|662.57|659.93|662.1|659.46|0
1645213690000|2022-02-18 19:48:10|662.57|659.93|662.1|659.46|662.57|659.93|662.1|659.46|0
1645213700000|2022-02-18 19:48:20|661.63|658.99|660.93|658.29|661.63|658.99|660.93|658.29|0
1645213710000|2022-02-18 19:48:30|661.16|658.52|661.75|659.11|661.75|659.11|660.93|658.29|0
1645213720000|2022-02-18 19:48:40|661.87|659.23|662.57|659.93|662.57|659.93|661.87|659.23|0
1645213730000|2022-02-18 19:48:50|662.33|659.69|662.57|659.93|662.57|659.93|662.1|659.46|0
1645213740000|2022-02-18 19:49:00|662.1|659.46|661.16|658.52|662.33|659.69|661.16|658.52|0
1645213750000|2022-02-18 19:49:10|661.4|658.76|663.97|661.33|663.97|661.33|661.4|658.76|0
1645213760000|2022-02-18 19:49:20|663.5|660.86|664.2|661.56|664.2|661.56|663.5|660.86|0
1645213770000|2022-02-18 19:49:30|664.67|662.03|664.2|661.56|664.67|662.03|664.2|661.56|0
1645213780000|2022-02-18 19:49:40|664.67|662.03|664.2|661.56|664.67|662.03|664.2|661.56|0
1645213790000|2022-02-18 19:49:50|664.79|662.15|665.84|663.2|665.84|663.2|664.67|662.03|0
1645213800000|2022-02-18 19:50:00|665.5|662.86|665.73|663.09|666.08|663.44|665.5|662.86|0
1645213810000|2022-02-18 19:50:10|665.84|663.2|666.54|663.9|667.01|664.37|665.84|663.2|0
1645213820000|2022-02-18 19:50:20|666.31|663.67|666.08|663.44|666.54|663.9|666.08|663.44|0
1645213830000|2022-02-18 19:50:30|665.84|663.2|666.54|663.9|666.54|663.9|665.84|663.2|0
1645213840000|2022-02-18 19:50:40|667.01|664.37|666.54|663.9|667.01|664.37|666.54|663.9|0
1645213850000|2022-02-18 19:50:50|666.31|663.67|666.08|663.44|666.31|663.67|666.08|663.44|0
1645213860000|2022-02-18 19:51:00|665.84|663.2|664.44|661.8|665.84|663.2|664.44|661.8|0
1645213870000|2022-02-18 19:51:10|664.91|662.27|665.38|662.74|665.38|662.74|664.44|661.8|0
1645213880000|2022-02-18 19:51:20|665.61|662.97|665.84|663.2|665.84|663.2|665.61|662.97|0
1645213890000|2022-02-18 19:51:30|665.61|662.97|663.97|661.33|665.61|662.97|663.51|660.87|0
1645213900000|2022-02-18 19:51:40|663.27|660.63|663.27|660.63|663.27|660.63|663.27|660.63|0
1645213910000|2022-02-18 19:51:50|662.81|660.17|663.27|660.63|663.74|661.1|662.57|659.93|0
1645213920000|2022-02-18 19:52:00|663.04|660.4|662.81|660.17|663.04|660.4|662.81|660.17|0
1645213930000|2022-02-18 19:52:10|662.34|659.7|662.34|659.7|662.57|659.93|662.34|659.7|0
1645213940000|2022-02-18 19:52:20|663.04|660.4|663.97|661.33|663.97|661.33|663.04|660.4|0
1645213950000|2022-02-18 19:52:30|663.74|661.1|663.16|660.52|663.74|661.1|663.16|660.52|0
1645213960000|2022-02-18 19:52:40|662.81|660.17|662.57|659.93|663.04|660.4|662.57|659.93|0
1645213970000|2022-02-18 19:52:50|662.81|660.17|663.04|660.4|663.27|660.63|662.81|660.17|0
1645213980000|2022-02-18 19:53:00|663.27|660.63|662.81|660.17|663.27|660.63|662.57|659.93|0
1645213990000|2022-02-18 19:53:10|663.51|660.87|663.27|660.63|663.51|660.87|663.27|660.63|0
1645214000000|2022-02-18 19:53:20|663.97|661.33|663.74|661.1|663.97|661.33|663.74|661.1|0
1645214010000|2022-02-18 19:53:30|663.27|660.63|663.51|660.87|663.51|660.87|663.16|660.52|0
1645214020000|2022-02-18 19:53:40|663.27|660.63|663.51|660.87|663.51|660.87|663.27|660.63|0
1645214030000|2022-02-18 19:53:50|663.27|660.63|661.87|659.23|663.27|660.63|661.87|659.23|0
1645214040000|2022-02-18 19:54:00|662.11|659.47|661.17|658.53|662.81|660.17|661.17|658.53|0
1645214050000|2022-02-18 19:54:10|661.41|658.77|659.31|656.67|661.41|658.77|659.31|656.67|0
1645214060000|2022-02-18 19:54:20|658.14|655.5|655.12|652.48|658.14|655.5|655.12|652.48|0
1645214070000|2022-02-18 19:54:30|654.65|652.01|653.03|650.39|654.65|652.01|653.03|650.39|0
1645214080000|2022-02-18 19:54:40|654.65|652.01|654.89|652.25|654.89|652.25|653.72|651.08|0
1645214090000|2022-02-18 19:54:50|654.42|651.78|652.33|649.69|654.42|651.78|652.33|649.69|0
1645214100000|2022-02-18 19:55:00|651.86|649.22|652.79|650.15|653.49|650.85|651.86|649.22|0
1645214110000|2022-02-18 19:55:10|651.17|648.53|652.79|650.15|652.79|650.15|651.17|648.53|0
1645214120000|2022-02-18 19:55:20|652.33|649.69|651.86|649.22|652.33|649.69|651.86|649.22|0
1645214130000|2022-02-18 19:55:30|652.33|649.69|652.1|649.46|652.33|649.69|651.86|649.22|0
1645214140000|2022-02-18 19:55:40|651.63|648.99|650.47|647.83|651.63|648.99|650.47|647.83|0
1645214150000|2022-02-18 19:55:50|650.24|647.6|649.08|646.44|650.24|647.6|648.84|646.2|0
1645214160000|2022-02-18 19:56:00|649.54|646.9|648.61|645.97|649.77|647.13|648.61|645.97|0
1645214170000|2022-02-18 19:56:10|648.84|646.2|648.97|646.33|649.08|646.44|648.61|645.97|0
1645214180000|2022-02-18 19:56:20|649.77|647.13|650.24|647.6|650.24|647.6|649.77|647.13|0
1645214190000|2022-02-18 19:56:30|650.7|648.06|649.31|646.67|650.7|648.06|649.31|646.67|0
1645214200000|2022-02-18 19:56:40|649.77|647.13|649.54|646.9|649.77|647.13|649.54|646.9|0
1645214210000|2022-02-18 19:56:50|649.31|646.67|650.01|647.37|650.24|647.6|649.31|646.67|0
1645214220000|2022-02-18 19:57:00|649.89|647.25|649.77|647.13|650.36|647.72|649.77|647.13|0
1645214230000|2022-02-18 19:57:10|650.7|648.06|651.17|648.53|651.17|648.53|650.59|647.95|0
1645214240000|2022-02-18 19:57:20|651.63|648.99|651.4|648.76|651.86|649.22|651.4|648.76|0
1645214250000|2022-02-18 19:57:30|651.3|648.66|653.39|650.75|653.39|650.75|650.83|648.19|0
1645214260000|2022-02-18 19:57:40|652.9|650.26|654.07|651.43|654.3|651.66|652.9|650.26|0
1645214270000|2022-02-18 19:57:50|653.6|650.96|653.6|650.96|654.07|651.43|653.6|650.96|0
1645214280000|2022-02-18 19:58:00|653.84|651.2|654.07|651.43|654.07|651.43|652.67|650.03|0
1645214290000|2022-02-18 19:58:10|653.37|650.73|653.6|650.96|654.3|651.66|653.37|650.73|0
1645214300000|2022-02-18 19:58:20|653.14|650.5|653.6|650.96|653.6|650.96|652.9|650.26|0
1645214310000|2022-02-18 19:58:30|653.37|650.73|652.44|649.8|653.37|650.73|652.44|649.8|0
1645214320000|2022-02-18 19:58:40|651.27|648.63|650.34|647.7|651.27|648.63|650.34|647.7|0
1645214330000|2022-02-18 19:58:50|649.76|647.12|651.04|648.4|651.04|648.4|649.76|647.12|0
1645214340000|2022-02-18 19:59:00|651.27|648.63|651.5|648.86|651.5|648.86|651.04|648.4|0
1645214350000|2022-02-18 19:59:10|650.57|647.93|649.41|646.77|650.57|647.93|649.41|646.77|0
1645214360000|2022-02-18 19:59:20|649.64|647|649.64|647|650.34|647.7|649.64|647|0
1645214370000|2022-02-18 19:59:30|650.11|647.47|649.41|646.77|650.11|647.47|649.17|646.53|0
1645214380000|2022-02-18 19:59:40|649.06|646.42|648.94|646.3|649.17|646.53|648.94|646.3|0
1645214390000|2022-02-18 19:59:50|649.17|646.53|649.41|646.77|650.34|647.7|649.17|646.53|0
1645214400000|2022-02-18 20:00:00|648.94|646.3|647.9|645.26|648.94|646.3|647.78|645.14|0
1645214410000|2022-02-18 20:00:10|648.47|645.83|648.71|646.07|648.71|646.07|648.01|645.37|0
1645214420000|2022-02-18 20:00:20|649.17|646.53|648.94|646.3|649.64|647|648.94|646.3|0
1645214430000|2022-02-18 20:00:30|647.31|644.67|646.38|643.74|647.31|644.67|646.38|643.74|0
1645214440000|2022-02-18 20:00:40|646.15|643.51|644.05|641.41|646.15|643.51|644.05|641.41|0
1645214450000|2022-02-18 20:00:50|644.75|642.11|645.91|643.27|646.38|643.74|644.75|642.11|0
1645214460000|2022-02-18 20:01:00|646.84|644.2|646.61|643.97|646.84|644.2|646.15|643.51|0
1645214470000|2022-02-18 20:01:10|646.38|643.74|646.84|644.2|646.84|644.2|646.15|643.51|0
1645214480000|2022-02-18 20:01:20|645.91|643.27|645.68|643.04|646.84|644.2|645.68|643.04|0
1645214490000|2022-02-18 20:01:30|645.45|642.81|645.68|643.04|645.91|643.27|645.45|642.81|0
1645214500000|2022-02-18 20:01:40|645.91|643.27|645.68|643.04|645.91|643.27|644.98|642.34|0
1645214510000|2022-02-18 20:01:50|646.15|643.51|645.68|643.04|646.15|643.51|645.68|643.04|0
1645214520000|2022-02-18 20:02:00|644.75|642.11|646.38|643.74|646.38|643.74|644.75|642.11|0
1645214530000|2022-02-18 20:02:10|645.21|642.57|644.52|641.88|645.21|642.57|644.52|641.88|0
1645214540000|2022-02-18 20:02:20|644.98|642.34|644.75|642.11|644.98|642.34|644.52|641.88|0
1645214550000|2022-02-18 20:02:30|644.98|642.34|644.75|642.11|644.98|642.34|644.75|642.11|0
1645214560000|2022-02-18 20:02:40|642.19|639.55|643.59|640.95|643.59|640.95|642.19|639.55|0
1645214570000|2022-02-18 20:02:50|644.28|641.64|644.52|641.88|644.64|642|644.17|641.53|0
1645214580000|2022-02-18 20:03:00|644.05|641.41|645.21|642.57|645.21|642.57|644.05|641.41|0
1645214590000|2022-02-18 20:03:10|644.98|642.34|645.21|642.57|645.21|642.57|644.87|642.23|0
1645214600000|2022-02-18 20:03:20|645.45|642.81|645.45|642.81|645.45|642.81|644.75|642.11|0
1645214610000|2022-02-18 20:03:30|644.98|642.34|645.07|642.43|645.21|642.57|644.98|642.34|0
1645214620000|2022-02-18 20:03:40|645.4|642.76|647.26|644.62|647.26|644.62|645.17|642.53|0
1645214630000|2022-02-18 20:03:50|647.5|644.86|649.12|646.48|649.12|646.48|647.03|644.39|0
1645214640000|2022-02-18 20:04:00|648.42|645.78|648.19|645.55|648.42|645.78|648.19|645.55|0
1645214650000|2022-02-18 20:04:10|648.66|646.02|650.52|647.88|650.52|647.88|648.19|645.55|0
1645214660000|2022-02-18 20:04:20|651.45|648.81|653.54|650.9|653.54|650.9|651.45|648.81|0
1645214670000|2022-02-18 20:04:30|653.31|650.67|652.85|650.21|653.31|650.67|652.61|649.97|0
1645214680000|2022-02-18 20:04:40|653.31|650.67|651.91|649.27|653.31|650.67|651.91|649.27|0
1645214690000|2022-02-18 20:04:50|652.15|649.51|651.91|649.27|652.15|649.51|651.68|649.04|0
1645214700000|2022-02-18 20:05:00|652.15|649.51|650.98|648.34|652.15|649.51|650.29|647.65|0
1645214710000|2022-02-18 20:05:10|651.22|648.58|650.52|647.88|651.22|648.58|650.52|647.88|0
1645214720000|2022-02-18 20:05:20|649.59|646.95|649.82|647.18|650.05|647.41|649.59|646.95|0
1645214730000|2022-02-18 20:05:30|649.12|646.48|649.12|646.48|649.12|646.48|649.12|646.48|0
1645214740000|2022-02-18 20:05:40|649.35|646.71|650.52|647.88|650.52|647.88|649.35|646.71|0
1645214750000|2022-02-18 20:05:50|650.75|648.11|650.17|647.53|650.75|648.11|650.17|647.53|0
1645214760000|2022-02-18 20:06:00|650.29|647.65|650.64|648|650.75|648.11|650.29|647.65|0
1645214770000|2022-02-18 20:06:10|652.38|649.74|653.78|651.14|653.78|651.14|652.38|649.74|0
1645214780000|2022-02-18 20:06:20|654.94|652.3|653.78|651.14|654.94|652.3|653.78|651.14|0
1645214790000|2022-02-18 20:06:30|654.24|651.6|653.78|651.14|654.24|651.6|653.78|651.14|0
1645214800000|2022-02-18 20:06:40|653.54|650.9|653.78|651.14|653.78|651.14|653.43|650.79|0
1645214810000|2022-02-18 20:06:50|654.01|651.37|653.08|650.44|654.01|651.37|653.08|650.44|0
1645214820000|2022-02-18 20:07:00|653.31|650.67|655.18|652.54|655.18|652.54|653.31|650.67|0
1645214830000|2022-02-18 20:07:10|655.06|652.42|655.64|653|655.76|653.12|655.06|652.42|0
1645214840000|2022-02-18 20:07:20|655.41|652.77|655.41|652.77|655.64|653|655.41|652.77|0
1645214850000|2022-02-18 20:07:30|656.57|653.93|656.11|653.47|656.57|653.93|655.87|653.23|0
1645214860000|2022-02-18 20:07:40|656.34|653.7|657.51|654.87|657.51|654.87|656.34|653.7|0
1645214870000|2022-02-18 20:07:50|657.04|654.4|655.64|653|657.04|654.4|655.64|653|0
1645214880000|2022-02-18 20:08:00|655.76|653.12|656.11|653.47|656.34|653.7|655.76|653.12|0
1645214890000|2022-02-18 20:08:10|656.57|653.93|657.04|654.4|657.27|654.63|656.57|653.93|0
1645214900000|2022-02-18 20:08:20|657.74|655.1|658.67|656.03|658.67|656.03|657.74|655.1|0
1645214910000|2022-02-18 20:08:30|659.14|656.5|659.37|656.73|659.84|657.2|659.14|656.5|0
1645214920000|2022-02-18 20:08:40|660.08|657.44|660.08|657.44|660.54|657.9|660.08|657.44|0
1645214930000|2022-02-18 20:08:50|659.84|657.2|659.61|656.97|659.84|657.2|658.67|656.03|0
1645214940000|2022-02-18 20:09:00|659.5|656.86|659.37|656.73|659.5|656.86|659.03|656.39|0
1645214950000|2022-02-18 20:09:10|659.61|656.97|659.37|656.73|659.61|656.97|659.37|656.73|0
1645214960000|2022-02-18 20:09:20|658.91|656.27|659.14|656.5|659.14|656.5|658.44|655.8|0
1645214970000|2022-02-18 20:09:30|658.67|656.03|657.74|655.1|658.67|656.03|657.51|654.87|0
1645214980000|2022-02-18 20:09:40|657.4|654.76|657.51|654.87|657.74|655.1|657.4|654.76|0
1645214990000|2022-02-18 20:09:50|656.57|653.93|656.81|654.17|656.81|654.17|656.57|653.93|0
1645215000000|2022-02-18 20:10:00|656.34|653.7|656.81|654.17|656.81|654.17|656.11|653.47|0
1645215010000|2022-02-18 20:10:10|655.41|652.77|652.15|649.51|655.41|652.77|652.15|649.51|0
1645215020000|2022-02-18 20:10:20|650.98|648.34|652.85|650.21|652.85|650.21|650.98|648.34|0
1645215030000|2022-02-18 20:10:30|652.38|649.74|652.38|649.74|652.73|650.09|651.91|649.27|0
1645215040000|2022-02-18 20:10:40|652.15|649.51|650.98|648.34|652.15|649.51|650.52|647.88|0
1645215050000|2022-02-18 20:10:50|652.38|649.74|651.45|648.81|652.38|649.74|651.45|648.81|0
1645215060000|2022-02-18 20:11:00|652.15|649.51|653.54|650.9|653.54|650.9|651.91|649.27|0
1645215070000|2022-02-18 20:11:10|654.01|651.37|654.71|652.07|654.94|652.3|654.01|651.37|0
1645215080000|2022-02-18 20:11:20|655.17|652.53|655.17|652.53|655.41|652.77|654.71|652.07|0
1645215090000|2022-02-18 20:11:30|656.11|653.47|656.81|654.17|656.81|654.17|656.11|653.47|0
1645215100000|2022-02-18 20:11:40|657.04|654.4|657.27|654.63|657.74|655.1|657.04|654.4|0
1645215110000|2022-02-18 20:11:50|656.34|653.7|656.57|653.93|657.04|654.4|656.34|653.7|0
1645215120000|2022-02-18 20:12:00|656.11|653.47|656.11|653.47|656.11|653.47|655.87|653.23|0
1645215130000|2022-02-18 20:12:10|657.51|654.87|658.21|655.57|658.67|656.03|657.51|654.87|0
1645215140000|2022-02-18 20:12:20|657.74|655.1|658.21|655.57|658.21|655.57|657.74|655.1|0
1645215150000|2022-02-18 20:12:30|659.14|656.5|660.07|657.43|660.31|657.67|659.14|656.5|0
1645215160000|2022-02-18 20:12:40|659.73|657.09|661.01|658.37|661.01|658.37|659.61|656.97|0
1645215170000|2022-02-18 20:12:50|660.07|657.43|660.07|657.43|660.31|657.67|660.07|657.43|0
1645215180000|2022-02-18 20:13:00|659.61|656.97|659.14|656.5|659.61|656.97|658.91|656.27|0
1645215190000|2022-02-18 20:13:10|659.61|656.97|660.43|657.79|660.54|657.9|659.61|656.97|0
1645215200000|2022-02-18 20:13:20|660.31|657.67|660.54|657.9|661.01|658.37|660.31|657.67|0
1645215210000|2022-02-18 20:13:30|660.31|657.67|660.78|658.14|661.71|659.07|660.31|657.67|0
1645215220000|2022-02-18 20:13:40|661.01|658.37|661.71|659.07|661.71|659.07|661.01|658.37|0
1645215230000|2022-02-18 20:13:50|661.24|658.6|661.01|658.37|661.24|658.6|661.01|658.37|0
1645215240000|2022-02-18 20:14:00|660.77|658.13|662.41|659.77|662.41|659.77|660.54|657.9|0
1645215250000|2022-02-18 20:14:10|661.24|658.6|660.31|657.67|661.24|658.6|660.31|657.67|0
1645215260000|2022-02-18 20:14:20|660.07|657.43|661|658.36|661|658.36|660.07|657.43|0
1645215270000|2022-02-18 20:14:30|660.53|657.89|660.79|658.15|660.79|658.15|660.53|657.89|0
1645215280000|2022-02-18 20:14:40|661.26|658.62|658.28|655.64|661.26|658.62|658.28|655.64|0
1645215290000|2022-02-18 20:14:50|658.51|655.87|660.14|657.5|660.14|657.5|658.51|655.87|0
1645215300000|2022-02-18 20:15:00|659.44|656.8|660.84|658.2|660.84|658.2|659.44|656.8|0
1645215310000|2022-02-18 20:15:10|660.61|657.97|658.98|656.34|660.61|657.97|658.98|656.34|0
1645215320000|2022-02-18 20:15:20|658.51|655.87|657.34|654.7|658.51|655.87|657.34|654.7|0
1645215330000|2022-02-18 20:15:30|657.81|655.17|658.04|655.4|658.51|655.87|657.81|655.17|0
1645215340000|2022-02-18 20:15:40|658.28|655.64|658.74|656.1|658.98|656.34|658.28|655.64|0
1645215350000|2022-02-18 20:15:50|658.98|656.34|658.98|656.34|659.44|656.8|658.98|656.34|0
1645215360000|2022-02-18 20:16:00|659.21|656.57|660.84|658.2|660.84|658.2|658.74|656.1|0
1645215370000|2022-02-18 20:16:10|660.38|657.74|659.91|657.27|660.38|657.74|659.44|656.8|0
1645215380000|2022-02-18 20:16:20|659.68|657.04|657.58|654.94|659.68|657.04|657.58|654.94|0
1645215390000|2022-02-18 20:16:30|658.28|655.64|658.04|655.4|658.28|655.64|658.04|655.4|0
1645215400000|2022-02-18 20:16:40|657.81|655.17|659.21|656.57|659.44|656.8|657.81|655.17|0
1645215410000|2022-02-18 20:16:50|659.44|656.8|659.68|657.04|659.91|657.27|659.44|656.8|0
1645215420000|2022-02-18 20:17:00|658.51|655.87|657.34|654.7|658.51|655.87|657.34|654.7|0
1645215430000|2022-02-18 20:17:10|658.98|656.34|660.61|657.97|660.61|657.97|658.98|656.34|0
1645215440000|2022-02-18 20:17:20|660.38|657.74|660.84|658.2|660.84|658.2|659.91|657.27|0
1645215450000|2022-02-18 20:17:30|660.38|657.74|662.01|659.37|662.01|659.37|660.38|657.74|0
1645215460000|2022-02-18 20:17:40|660.73|658.09|660.61|657.97|660.73|658.09|660.61|657.97|0
1645215470000|2022-02-18 20:17:50|659.91|657.27|660.14|657.5|660.14|657.5|659.91|657.27|0
1645215480000|2022-02-18 20:18:00|660.61|657.97|660.5|657.86|661.54|658.9|660.27|657.63|0
1645215490000|2022-02-18 20:18:10|660.38|657.74|660.38|657.74|660.38|657.74|660.14|657.5|0
1645215500000|2022-02-18 20:18:20|660.61|657.97|660.84|658.2|661.2|658.56|660.61|657.97|0
1645215510000|2022-02-18 20:18:30|661.08|658.44|662.01|659.37|662.01|659.37|661.08|658.44|0
1645215520000|2022-02-18 20:18:40|661.31|658.67|661.08|658.44|661.31|658.67|660.38|657.74|0
1645215530000|2022-02-18 20:18:50|661.31|658.67|660.61|657.97|661.54|658.9|660.61|657.97|0
1645215540000|2022-02-18 20:19:00|661.78|659.14|663.65|661.01|663.65|661.01|661.43|658.79|0
1645215550000|2022-02-18 20:19:10|664.58|661.94|664.82|662.18|665.41|662.77|664.58|661.94|0
1645215560000|2022-02-18 20:19:20|665.28|662.64|664.82|662.18|665.52|662.88|664.82|662.18|0
1645215570000|2022-02-18 20:19:30|664.58|661.94|665.52|662.88|665.52|662.88|664.35|661.71|0
1645215580000|2022-02-18 20:19:40|666.92|664.28|669.5|666.86|669.5|666.86|666.92|664.28|0
1645215590000|2022-02-18 20:19:50|668.8|666.16|668.33|665.69|668.8|666.16|667.86|665.22|0
1645215600000|2022-02-18 20:20:00|669.26|666.62|668.56|665.92|669.5|666.86|668.33|665.69|0
1645215610000|2022-02-18 20:20:10|667.62|664.98|668.33|665.69|668.33|665.69|667.28|664.64|0
1645215620000|2022-02-18 20:20:20|667.86|665.22|668.09|665.45|668.09|665.45|667.75|665.11|0
1645215630000|2022-02-18 20:20:30|668.56|665.92|667.86|665.22|669.15|666.51|667.86|665.22|0
1645215640000|2022-02-18 20:20:40|668.09|665.45|666.69|664.05|668.09|665.45|665.75|663.11|0
1645215650000|2022-02-18 20:20:50|666.45|663.81|666.45|663.81|666.45|663.81|666.11|663.47|0
1645215660000|2022-02-18 20:21:00|665.99|663.35|666.22|663.58|666.69|664.05|665.99|663.35|0
1645215670000|2022-02-18 20:21:10|665.75|663.11|665.75|663.11|666.22|663.58|665.75|663.11|0
1645215680000|2022-02-18 20:21:20|665.99|663.35|665.28|662.64|665.99|663.35|664.82|662.18|0
1645215690000|2022-02-18 20:21:30|665.52|662.88|665.64|663|665.64|663|665.52|662.88|0
1645215700000|2022-02-18 20:21:40|664.82|662.18|667.39|664.75|667.39|664.75|664.82|662.18|0
1645215710000|2022-02-18 20:21:50|667.62|664.98|667.86|665.22|668.33|665.69|667.62|664.98|0
1645215720000|2022-02-18 20:22:00|668.09|665.45|669.5|666.86|669.73|667.09|668.09|665.45|0
1645215730000|2022-02-18 20:22:10|669.73|667.09|669.73|667.09|670.9|668.26|669.73|667.09|0
1645215740000|2022-02-18 20:22:20|670.67|668.03|671.37|668.73|671.37|668.73|670.67|668.03|0
1645215750000|2022-02-18 20:22:30|670.67|668.03|669.85|667.21|670.67|668.03|669.62|666.98|0
1645215760000|2022-02-18 20:22:40|669.5|666.86|668.33|665.69|669.5|666.86|668.33|665.69|0
1645215770000|2022-02-18 20:22:50|668.56|665.92|669.26|666.62|669.26|666.62|668.56|665.92|0
1645215780000|2022-02-18 20:23:00|669.97|667.33|670.67|668.03|670.9|668.26|669.97|667.33|0
1645215790000|2022-02-18 20:23:10|670.2|667.56|670.56|667.92|671.14|668.5|670.2|667.56|0
1645215800000|2022-02-18 20:23:20|670.79|668.15|669.26|666.62|671.03|668.39|669.26|666.62|0
1645215810000|2022-02-18 20:23:30|669.85|667.21|670.67|668.03|670.9|668.26|669.85|667.21|0
1645215820000|2022-02-18 20:23:40|670.9|668.26|671.14|668.5|671.14|668.5|669.97|667.33|0
1645215830000|2022-02-18 20:23:50|670.9|668.26|669.73|667.09|670.9|668.26|669.73|667.09|0
1645215840000|2022-02-18 20:24:00|670.2|667.56|669.5|666.86|670.2|667.56|669.5|666.86|0
1645215850000|2022-02-18 20:24:10|669.73|667.09|669.26|666.62|669.73|667.09|669.26|666.62|0
1645215860000|2022-02-18 20:24:20|669.5|666.86|669.03|666.39|669.5|666.86|668.8|666.16|0
1645215870000|2022-02-18 20:24:30|668.8|666.16|668.56|665.92|668.8|666.16|668.45|665.81|0
1645215880000|2022-02-18 20:24:40|668.45|665.81|667.62|664.98|668.45|665.81|666.92|664.28|0
1645215890000|2022-02-18 20:24:50|668.33|665.69|668.33|665.69|668.56|665.92|668.33|665.69|0
1645215900000|2022-02-18 20:25:00|669.26|666.62|668.92|666.28|669.97|667.33|668.92|666.28|0
1645215910000|2022-02-18 20:25:10|668.56|665.92|669.73|667.09|669.73|667.09|668.56|665.92|0
1645215920000|2022-02-18 20:25:20|669.5|666.86|668.79|666.15|669.5|666.86|668.21|665.57|0
1645215930000|2022-02-18 20:25:30|668.09|665.45|668.79|666.15|668.79|666.15|668.09|665.45|0
1645215940000|2022-02-18 20:25:40|668.33|665.69|669.5|666.86|669.5|666.86|668.33|665.69|0
1645215950000|2022-02-18 20:25:50|669.73|667.09|669.26|666.62|670.67|668.03|669.26|666.62|0
1645215960000|2022-02-18 20:26:00|669.03|666.39|669.26|666.62|670.43|667.79|669.03|666.39|0
1645215970000|2022-02-18 20:26:10|668.09|665.45|669.26|666.62|669.73|667.09|668.09|665.45|0
1645215980000|2022-02-18 20:26:20|668.56|665.92|669.73|667.09|669.73|667.09|668.56|665.92|0
1645215990000|2022-02-18 20:26:30|670.2|667.56|670.43|667.79|670.43|667.79|670.2|667.56|0
1645216000000|2022-02-18 20:26:40|669.97|667.33|669.26|666.62|669.97|667.33|669.26|666.62|0
1645216010000|2022-02-18 20:26:50|669.03|666.39|669.26|666.62|669.26|666.62|668.79|666.15|0
1645216020000|2022-02-18 20:27:00|669.73|667.09|669.03|666.39|670.32|667.68|669.03|666.39|0
1645216030000|2022-02-18 20:27:10|668.79|666.15|668.79|666.15|668.79|666.15|668.56|665.92|0
1645216040000|2022-02-18 20:27:20|667.75|665.11|667.39|664.75|668.79|666.15|667.39|664.75|0
1645216050000|2022-02-18 20:27:30|666.22|663.58|666.45|663.81|666.45|663.81|666.11|663.47|0
1645216060000|2022-02-18 20:27:40|665.87|663.23|666.69|664.05|666.69|664.05|665.87|663.23|0
1645216070000|2022-02-18 20:27:50|668.09|665.45|667.86|665.22|668.45|665.81|667.86|665.22|0
1645216080000|2022-02-18 20:28:00|667.39|664.75|665.52|662.88|667.39|664.75|665.52|662.88|0
1645216090000|2022-02-18 20:28:10|665.99|663.35|667.16|664.52|667.16|664.52|665.99|663.35|0
1645216100000|2022-02-18 20:28:20|666.22|663.58|666.92|664.28|666.92|664.28|666.22|663.58|0
1645216110000|2022-02-18 20:28:30|666.45|663.81|667.39|664.75|667.39|664.75|666.45|663.81|0
1645216120000|2022-02-18 20:28:40|667.16|664.52|667.62|664.98|667.62|664.98|666.92|664.28|0
1645216130000|2022-02-18 20:28:50|667.86|665.22|667.98|665.34|667.98|665.34|667.39|664.75|0
1645216140000|2022-02-18 20:29:00|668.79|666.15|669.03|666.39|669.73|667.09|668.79|666.15|0
1645216150000|2022-02-18 20:29:10|669.26|666.62|667.86|665.22|669.26|666.62|667.86|665.22|0
1645216160000|2022-02-18 20:29:20|668.09|665.45|668.33|665.69|668.33|665.69|666.92|664.28|0
1645216170000|2022-02-18 20:29:30|668.56|665.92|670.67|668.03|670.67|668.03|668.56|665.92|0
1645216180000|2022-02-18 20:29:40|669.97|667.33|671.14|668.5|671.14|668.5|669.97|667.33|0
1645216190000|2022-02-18 20:29:50|671.61|668.97|671.84|669.2|672.31|669.67|671.14|668.5|0
1645216200000|2022-02-18 20:30:00|671.61|668.97|673.72|671.08|674.07|671.43|671.61|668.97|0
1645216210000|2022-02-18 20:30:10|672.78|670.14|673.95|671.31|673.95|671.31|672.78|670.14|0
1645216220000|2022-02-18 20:30:20|674.42|671.78|675.59|672.95|675.59|672.95|674.42|671.78|0
1645216230000|2022-02-18 20:30:30|675.36|672.72|675.36|672.72|675.59|672.95|675.36|672.72|0
1645216240000|2022-02-18 20:30:40|675.59|672.95|675.83|673.19|675.83|673.19|675.36|672.72|0
1645216250000|2022-02-18 20:30:50|676.06|673.42|675.83|673.19|676.06|673.42|675.83|673.19|0
1645216260000|2022-02-18 20:31:00|676.3|673.66|676.53|673.89|676.53|673.89|675.59|672.95|0
1645216270000|2022-02-18 20:31:10|677.71|675.07|680.06|677.42|680.06|677.42|677.24|674.6|0
1645216280000|2022-02-18 20:31:20|679.59|676.95|680.53|677.89|680.53|677.89|679.59|676.95|0
1645216290000|2022-02-18 20:31:30|680.06|677.42|680.29|677.65|680.29|677.65|680.06|677.42|0
1645216300000|2022-02-18 20:31:40|680.42|677.78|680.76|678.12|681.24|678.6|679.59|676.95|0
1645216310000|2022-02-18 20:31:50|680.29|677.65|680.06|677.42|680.53|677.89|680.06|677.42|0
1645216320000|2022-02-18 20:32:00|679.12|676.48|678.88|676.24|679.12|676.48|677.71|675.07|0
1645216330000|2022-02-18 20:32:10|679.82|677.18|680.96|678.32|680.96|678.32|679.82|677.18|0
1645216340000|2022-02-18 20:32:20|681.19|678.55|680.25|677.61|681.19|678.55|680.25|677.61|0
1645216350000|2022-02-18 20:32:30|680.72|678.08|681.42|678.78|681.89|679.25|680.72|678.08|0
1645216360000|2022-02-18 20:32:40|682.36|679.72|682.6|679.96|682.6|679.96|682.36|679.72|0
1645216370000|2022-02-18 20:32:50|683.3|680.66|683.53|680.89|683.53|680.89|682.83|680.19|0
1645216380000|2022-02-18 20:33:00|684|681.36|683.53|680.89|684|681.36|683.53|680.89|0
1645216390000|2022-02-18 20:33:10|684|681.36|684|681.36|684|681.36|683.77|681.13|0
1645216400000|2022-02-18 20:33:20|683.3|680.66|684.24|681.6|684.24|681.6|683.3|680.66|0
1645216410000|2022-02-18 20:33:30|684.59|681.95|686.11|683.47|686.11|683.47|684.59|681.95|0
1645216420000|2022-02-18 20:33:40|686.35|683.71|685.17|682.53|686.35|683.71|685.17|682.53|0
1645216430000|2022-02-18 20:33:50|684.94|682.3|685.17|682.53|686.11|683.47|684.94|682.3|0
1645216440000|2022-02-18 20:34:00|685.64|683|685.64|683|686.11|683.47|685.64|683|0
1645216450000|2022-02-18 20:34:10|685.41|682.77|684.83|682.19|685.41|682.77|684.24|681.6|0
1645216460000|2022-02-18 20:34:20|685.17|682.53|684.71|682.07|685.41|682.77|684.71|682.07|0
1645216470000|2022-02-18 20:34:30|685.17|682.53|683.19|680.55|685.17|682.53|683.19|680.55|0
1645216480000|2022-02-18 20:34:40|683.06|680.42|682.83|680.19|683.3|680.66|682.83|680.19|0
1645216490000|2022-02-18 20:34:50|682.25|679.61|682.36|679.72|682.83|680.19|682.25|679.61|0
1645216500000|2022-02-18 20:35:00|682.83|680.19|682.25|679.61|682.83|680.19|682.13|679.49|0
1645216510000|2022-02-18 20:35:10|680.25|677.61|681.19|678.55|681.19|678.55|680.25|677.61|0
1645216520000|2022-02-18 20:35:20|680.49|677.85|680.72|678.08|681.19|678.55|680.49|677.85|0
1645216530000|2022-02-18 20:35:30|680.25|677.61|681.42|678.78|681.42|678.78|680.25|677.61|0
1645216540000|2022-02-18 20:35:40|680.25|677.61|679.78|677.14|680.25|677.61|679.78|677.14|0
1645216550000|2022-02-18 20:35:50|679.55|676.91|680.02|677.38|680.02|677.38|679.2|676.56|0
1645216560000|2022-02-18 20:36:00|680.72|678.08|682.83|680.19|682.83|680.19|680.72|678.08|0
1645216570000|2022-02-18 20:36:10|682.36|679.72|683.53|680.89|683.53|680.89|682.36|679.72|0
1645216580000|2022-02-18 20:36:20|682.36|679.72|682.48|679.84|682.48|679.84|682.13|679.49|0
1645216590000|2022-02-18 20:36:30|683.06|680.42|681.19|678.55|683.06|680.42|681.19|678.55|0
1645216600000|2022-02-18 20:36:40|680.72|678.08|680.02|677.38|680.72|678.08|680.02|677.38|0
1645216610000|2022-02-18 20:36:50|680.72|678.08|681.08|678.44|681.42|678.78|680.72|678.08|0
1645216620000|2022-02-18 20:37:00|680.49|677.85|679.67|677.03|680.72|678.08|679.67|677.03|0
1645216630000|2022-02-18 20:37:10|679.08|676.44|679.67|677.03|680.49|677.85|679.08|676.44|0
1645216640000|2022-02-18 20:37:20|679.55|676.91|680.14|677.5|680.14|677.5|679.32|676.68|0
1645216650000|2022-02-18 20:37:30|680.49|677.85|680.96|678.32|680.96|678.32|680.02|677.38|0
1645216660000|2022-02-18 20:37:40|681.42|678.78|681.42|678.78|681.42|678.78|681.19|678.55|0
1645216670000|2022-02-18 20:37:50|681.19|678.55|681.55|678.91|681.66|679.02|681.19|678.55|0
1645216680000|2022-02-18 20:38:00|681.19|678.55|679.32|676.68|681.19|678.55|679.32|676.68|0
1645216690000|2022-02-18 20:38:10|679.78|677.14|679.78|677.14|679.78|677.14|679.55|676.91|0
1645216700000|2022-02-18 20:38:20|679.32|676.68|678.15|675.51|679.32|676.68|677.68|675.04|0
1645216710000|2022-02-18 20:38:30|677.91|675.27|677.44|674.8|678.03|675.39|677.44|674.8|0
1645216720000|2022-02-18 20:38:40|677.1|674.46|677.1|674.46|677.21|674.57|676.98|674.34|0
1645216730000|2022-02-18 20:38:50|676.98|674.34|676.04|673.4|677.21|674.57|676.04|673.4|0
1645216740000|2022-02-18 20:39:00|675.57|672.93|676.27|673.63|676.27|673.63|675.57|672.93|0
1645216750000|2022-02-18 20:39:10|676.63|673.99|677.91|675.27|678.15|675.51|676.63|673.99|0
1645216760000|2022-02-18 20:39:20|679.55|676.91|679.08|676.44|679.55|676.91|679.08|676.44|0
1645216770000|2022-02-18 20:39:30|678.85|676.21|679.32|676.68|679.32|676.68|678.85|676.21|0
1645216780000|2022-02-18 20:39:40|679.08|676.44|678.85|676.21|679.08|676.44|678.85|676.21|0
1645216790000|2022-02-18 20:39:50|679.08|676.44|678.85|676.21|679.55|676.91|678.85|676.21|0
1645216800000|2022-02-18 20:40:00|679.08|676.44|678.38|675.74|679.08|676.44|678.38|675.74|0
1645216810000|2022-02-18 20:40:10|677.91|675.27|678.38|675.74|678.38|675.74|677.68|675.04|0
1645216820000|2022-02-18 20:40:20|678.61|675.97|679.08|676.44|679.08|676.44|678.38|675.74|0
1645216830000|2022-02-18 20:40:30|678.85|676.21|677.68|675.04|678.85|676.21|677.68|675.04|0
1645216840000|2022-02-18 20:40:40|677.44|674.8|677.68|675.04|677.91|675.27|677.44|674.8|0
1645216850000|2022-02-18 20:40:50|676.98|674.34|676.51|673.87|677.21|674.57|676.51|673.87|0
1645216860000|2022-02-18 20:41:00|675.81|673.17|674.64|672|675.81|673.17|674.64|672|0
1645216870000|2022-02-18 20:41:10|674.87|672.23|673|670.36|674.87|672.23|673|670.36|0
1645216880000|2022-02-18 20:41:20|672.77|670.13|671.84|669.2|672.77|670.13|671.84|669.2|0
1645216890000|2022-02-18 20:41:30|671.49|668.85|672.3|669.66|672.3|669.66|671.49|668.85|0
1645216900000|2022-02-18 20:41:40|672.54|669.9|671.84|669.2|672.54|669.9|671.84|669.2|0
1645216910000|2022-02-18 20:41:50|670.9|668.26|669.97|667.33|671.13|668.49|669.74|667.1|0
1645216920000|2022-02-18 20:42:00|669.5|666.86|669.16|666.52|669.5|666.86|669.04|666.4|0
1645216930000|2022-02-18 20:42:10|667.87|665.23|666.01|663.37|667.87|665.23|666.01|663.37|0
1645216940000|2022-02-18 20:42:20|665.31|662.67|667.4|664.76|667.4|664.76|665.31|662.67|0
1645216950000|2022-02-18 20:42:30|666.94|664.3|668.57|665.93|668.57|665.93|666.94|664.3|0
1645216960000|2022-02-18 20:42:40|668.1|665.46|668.8|666.16|668.8|666.16|668.1|665.46|0
1645216970000|2022-02-18 20:42:50|668.57|665.93|668.34|665.7|668.8|666.16|668.34|665.7|0
1645216980000|2022-02-18 20:43:00|669.73|667.09|669.73|667.09|669.73|667.09|669.04|666.4|0
1645216990000|2022-02-18 20:43:10|669.86|667.22|669.27|666.63|669.97|667.33|669.27|666.63|0
1645217000000|2022-02-18 20:43:20|670.2|667.56|669.5|666.86|670.2|667.56|669.27|666.63|0
1645217010000|2022-02-18 20:43:30|668.1|665.46|668.1|665.46|668.57|665.93|667.87|665.23|0
1645217020000|2022-02-18 20:43:40|667.87|665.23|669.27|666.63|669.27|666.63|667.87|665.23|0
1645217030000|2022-02-18 20:43:50|669.73|667.09|669.97|667.33|670.09|667.45|669.73|667.09|0
1645217040000|2022-02-18 20:44:00|670.43|667.79|670.43|667.79|670.43|667.79|670.43|667.79|0
1645217050000|2022-02-18 20:44:10|670.9|668.26|669.73|667.09|671.13|668.49|669.04|666.4|0
1645217060000|2022-02-18 20:44:20|669.04|666.4|667.76|665.12|669.04|666.4|667.76|665.12|0
1645217070000|2022-02-18 20:44:30|666.94|664.3|666.24|663.6|666.94|664.3|665.66|663.02|0
1645217080000|2022-02-18 20:44:40|667.06|664.42|666.94|664.3|667.06|664.42|666.47|663.83|0
1645217090000|2022-02-18 20:44:50|667.4|664.76|666.7|664.06|667.4|664.76|666.47|663.83|0
1645217100000|2022-02-18 20:45:00|664.14|661.5|662.05|659.41|664.14|661.5|662.05|659.41|0
1645217110000|2022-02-18 20:45:10|661.35|658.71|662.98|660.34|662.98|660.34|661.35|658.71|0
1645217120000|2022-02-18 20:45:20|663.1|660.46|662.28|659.64|663.1|660.46|662.28|659.64|0
1645217130000|2022-02-18 20:45:30|662.05|659.41|662.63|659.99|662.63|659.99|662.05|659.41|0
1645217140000|2022-02-18 20:45:40|663.1|660.46|663.68|661.04|663.68|661.04|662.98|660.34|0
1645217150000|2022-02-18 20:45:50|662.28|659.64|663.44|660.8|663.44|660.8|662.05|659.41|0
1645217160000|2022-02-18 20:46:00|662.75|660.11|663.56|660.92|664.14|661.5|662.75|660.11|0
1645217170000|2022-02-18 20:46:10|665.07|662.43|664.84|662.2|665.07|662.43|664.14|661.5|0
1645217180000|2022-02-18 20:46:20|666|663.36|666.47|663.83|666.47|663.83|664.5|661.86|0
1645217190000|2022-02-18 20:46:30|667.87|665.23|669.03|666.39|669.03|666.39|667.87|665.23|0
1645217200000|2022-02-18 20:46:40|668.8|666.16|670.09|667.45|670.09|667.45|668.8|666.16|0
1645217210000|2022-02-18 20:46:50|669.5|666.86|669.73|667.09|669.73|667.09|669.5|666.86|0
1645217220000|2022-02-18 20:47:00|671.83|669.19|673.94|671.3|673.94|671.3|671.83|669.19|0
1645217230000|2022-02-18 20:47:10|673|670.36|672.3|669.66|673|670.36|672.07|669.43|0
1645217240000|2022-02-18 20:47:20|671.6|668.96|670.43|667.79|671.96|669.32|670.43|667.79|0
1645217250000|2022-02-18 20:47:30|669.5|666.86|670.09|667.45|670.09|667.45|669.5|666.86|0
1645217260000|2022-02-18 20:47:40|669.03|666.39|668.57|665.93|669.27|666.63|668.57|665.93|0
1645217270000|2022-02-18 20:47:50|667.4|664.76|669.73|667.09|669.73|667.09|667.4|664.76|0
1645217280000|2022-02-18 20:48:00|669.5|666.86|671.21|668.57|671.33|668.69|669.5|666.86|0
1645217290000|2022-02-18 20:48:10|669.1|666.46|668.87|666.23|669.1|666.46|668.17|665.53|0
1645217300000|2022-02-18 20:48:20|669.33|666.69|667.12|664.48|669.33|666.69|667.12|664.48|0
1645217310000|2022-02-18 20:48:30|666.76|664.12|667.46|664.82|667.46|664.82|666.65|664.01|0
1645217320000|2022-02-18 20:48:40|668.17|665.53|670.27|667.63|670.27|667.63|668.17|665.53|0
1645217330000|2022-02-18 20:48:50|670.04|667.4|669.8|667.16|670.04|667.4|669.33|666.69|0
1645217340000|2022-02-18 20:49:00|669.08|666.44|669.19|666.55|669.19|666.55|668.49|665.85|0
1645217350000|2022-02-18 20:49:10|668.02|665.38|668.21|665.57|668.96|666.32|667.08|664.44|0
1645217360000|2022-02-18 20:49:20|666.68|664.04|666.45|663.81|666.68|664.04|665.75|663.11|0
1645217370000|2022-02-18 20:49:30|665.75|663.11|665.75|663.11|666.1|663.46|665.75|663.11|0
1645217380000|2022-02-18 20:49:40|665.28|662.64|664.58|661.94|665.28|662.64|664.34|661.7|0
1645217390000|2022-02-18 20:49:50|663.88|661.24|665.05|662.41|665.51|662.87|663.88|661.24|0
1645217400000|2022-02-18 20:50:00|664.34|661.7|668.21|665.57|668.79|666.15|664.34|661.7|0
1645217410000|2022-02-18 20:50:10|667.62|664.98|670.67|668.03|670.67|668.03|667.62|664.98|0
1645217420000|2022-02-18 20:50:20|670.43|667.79|668.09|665.45|670.43|667.79|668.09|665.45|0
1645217430000|2022-02-18 20:50:30|666.22|663.58|667.15|664.51|667.15|664.51|665.51|662.87|0
1645217440000|2022-02-18 20:50:40|667.62|664.98|667.39|664.75|667.62|664.98|667.39|664.75|0
1645217450000|2022-02-18 20:50:50|666.92|664.28|668.91|666.27|668.91|666.27|666.92|664.28|0
1645217460000|2022-02-18 20:51:00|667.85|665.21|669.49|666.85|669.49|666.85|667.85|665.21|0
1645217470000|2022-02-18 20:51:10|669.73|667.09|669.96|667.32|669.96|667.32|669.49|666.85|0
1645217480000|2022-02-18 20:51:20|670.9|668.26|672.31|669.67|672.31|669.67|670.9|668.26|0
1645217490000|2022-02-18 20:51:30|671.84|669.2|673.48|670.84|673.48|670.84|671.84|669.2|0
1645217500000|2022-02-18 20:51:40|672.31|669.67|672.54|669.9|673.01|670.37|672.31|669.67|0
1645217510000|2022-02-18 20:51:50|672.78|670.14|673.24|670.6|673.24|670.6|672.31|669.67|0
1645217520000|2022-02-18 20:52:00|673.95|671.31|673.71|671.07|674.18|671.54|673.71|671.07|0
1645217530000|2022-02-18 20:52:10|674.18|671.54|676.53|673.89|676.53|673.89|674.18|671.54|0
1645217540000|2022-02-18 20:52:20|677.71|675.07|677|674.36|677.71|675.07|676.77|674.13|0
1645217550000|2022-02-18 20:52:30|676.77|674.13|676.77|674.13|677|674.36|676.77|674.13|0
1645217560000|2022-02-18 20:52:40|677|674.36|676.53|673.89|677|674.36|676.53|673.89|0
1645217570000|2022-02-18 20:52:50|676.77|674.13|676.06|673.42|676.77|674.13|676.06|673.42|0
1645217580000|2022-02-18 20:53:00|675.83|673.19|675.83|673.19|675.83|673.19|674.89|672.25|0
1645217590000|2022-02-18 20:53:10|676.53|673.89|675.59|672.95|677|674.36|675.59|672.95|0
1645217600000|2022-02-18 20:53:20|675.83|673.19|676.3|673.66|676.53|673.89|675.83|673.19|0
1645217610000|2022-02-18 20:53:30|677.24|674.6|675.12|672.48|677.24|674.6|675.12|672.48|0
1645217620000|2022-02-18 20:53:40|675.36|672.72|675.59|672.95|675.59|672.95|675.12|672.48|0
1645217630000|2022-02-18 20:53:50|674.65|672.01|675.12|672.48|675.12|672.48|673.95|671.31|0
1645217640000|2022-02-18 20:54:00|674.18|671.54|675.12|672.48|675.36|672.72|674.18|671.54|0
1645217650000|2022-02-18 20:54:10|675.36|672.72|675.36|672.72|675.36|672.72|675.12|672.48|0
1645217660000|2022-02-18 20:54:20|674.18|671.54|672.19|669.55|674.18|671.54|672.19|669.55|0
1645217670000|2022-02-18 20:54:30|671.6|668.96|670.67|668.03|671.6|668.96|670.67|668.03|0
1645217680000|2022-02-18 20:54:40|673.71|671.07|674.65|672.01|674.65|672.01|673.71|671.07|0
1645217690000|2022-02-18 20:54:50|675.12|672.48|673.95|671.31|675.12|672.48|673.95|671.31|0
1645217700000|2022-02-18 20:55:00|673.24|670.6|673.48|670.84|673.48|670.84|672.54|669.9|0
1645217710000|2022-02-18 20:55:10|673.71|671.07|672.78|670.14|674.42|671.78|672.78|670.14|0
1645217720000|2022-02-18 20:55:20|671.6|668.96|671.96|669.32|671.96|669.32|671.13|668.49|0
1645217730000|2022-02-18 20:55:30|671.13|668.49|672.54|669.9|672.54|669.9|671.13|668.49|0
1645217740000|2022-02-18 20:55:40|672.78|670.14|673.71|671.07|673.71|671.07|672.31|669.67|0
1645217750000|2022-02-18 20:55:50|673.24|670.6|673.24|670.6|673.24|670.6|673.24|670.6|0
1645217760000|2022-02-18 20:56:00|674.07|671.43|676.3|673.66|676.3|673.66|674.07|671.43|0
1645217770000|2022-02-18 20:56:10|676.77|674.13|677|674.36|677|674.36|676.53|673.89|0
1645217780000|2022-02-18 20:56:20|677.12|674.48|676.53|673.89|677.24|674.6|676.53|673.89|0
1645217790000|2022-02-18 20:56:30|675.12|672.48|676.18|673.54|676.18|673.54|674.65|672.01|0
1645217800000|2022-02-18 20:56:40|676.3|673.66|676.3|673.66|676.77|674.13|676.3|673.66|0
1645217810000|2022-02-18 20:56:50|676.53|673.89|675.83|673.19|676.53|673.89|675.59|672.95|0
1645217820000|2022-02-18 20:57:00|676.53|673.89|676.06|673.42|676.53|673.89|675.59|672.95|0
1645217830000|2022-02-18 20:57:10|676.18|673.54|675.59|672.95|676.18|673.54|675.36|672.72|0
1645217840000|2022-02-18 20:57:20|675.36|672.72|675.59|672.95|675.59|672.95|675.24|672.6|0
1645217850000|2022-02-18 20:57:30|675.36|672.72|674.65|672.01|675.36|672.72|674.65|672.01|0
1645217860000|2022-02-18 20:57:40|674.18|671.54|674.42|671.78|674.42|671.78|674.07|671.43|0
1645217870000|2022-02-18 20:57:50|674.65|672.01|674.42|671.78|674.89|672.25|674.42|671.78|0
1645217880000|2022-02-18 20:58:00|674.18|671.54|674.18|671.54|674.42|671.78|674.18|671.54|0
1645217890000|2022-02-18 20:58:10|672.77|670.13|673.48|670.84|673.95|671.31|672.77|670.13|0
1645217900000|2022-02-18 20:58:20|672.77|670.13|672.54|669.9|673.01|670.37|672.54|669.9|0
1645217910000|2022-02-18 20:58:30|672.77|670.13|674.18|671.54|674.18|671.54|672.77|670.13|0
1645217920000|2022-02-18 20:58:40|673.48|670.84|673.01|670.37|673.48|670.84|673.01|670.37|0
1645217930000|2022-02-18 20:58:50|673.48|670.84|673.48|670.84|673.6|670.96|673.48|670.84|0
1645217940000|2022-02-18 20:59:00|673.6|670.96|675.12|672.48|675.12|672.48|673.6|670.96|0
1645217950000|2022-02-18 20:59:10|674.65|672.01|675.12|672.48|675.12|672.48|673.71|671.07|0
1645217960000|2022-02-18 20:59:20|675.36|672.72|676.53|673.89|676.53|673.89|675.36|672.72|0
1645217970000|2022-02-18 20:59:30|675.36|672.72|675.12|672.48|675.83|673.19|674.65|672.01|0
1645217980000|2022-02-18 20:59:40|675.59|672.95|674.89|672.25|675.59|672.95|674.65|672.01|0
1645217990000|2022-02-18 20:59:50|675.36|672.72|674.65|672.01|675.36|672.72|674.65|672.01|0
1645218000000|2022-02-18 21:00:00|671.6|668.96|670.08|667.44|671.6|668.96|670.08|667.44|0
1645218010000|2022-02-18 21:00:10|669.49|666.85|670.66|668.02|671.37|668.73|669.49|666.85|0
1645218020000|2022-02-18 21:00:20|671.13|668.49|671.84|669.2|671.84|669.2|671.13|668.49|0
1645218030000|2022-02-18 21:00:30|671.13|668.49|671.13|668.49|671.13|668.49|670.9|668.26|0
1645218040000|2022-02-18 21:00:40|670.43|667.79|670.2|667.56|671.13|668.49|670.2|667.56|0
1645218050000|2022-02-18 21:00:50|669.49|666.85|669.26|666.62|669.96|667.32|669.26|666.62|0
1645218060000|2022-02-18 21:01:00|669.73|667.09|668.32|665.68|669.73|667.09|668.32|665.68|0
1645218070000|2022-02-18 21:01:10|668.09|665.45|667.38|664.74|668.09|665.45|667.38|664.74|0
1645218080000|2022-02-18 21:01:20|666.92|664.28|666.45|663.81|666.92|664.28|666.45|663.81|0
1645218090000|2022-02-18 21:01:30|665.98|663.34|666.21|663.57|666.21|663.57|665.98|663.34|0
1645218100000|2022-02-18 21:01:40|665.51|662.87|664.58|661.94|665.51|662.87|664.58|661.94|0
1645218110000|2022-02-18 21:01:50|663.88|661.24|663.17|660.53|663.88|661.24|663.17|660.53|0
1645218120000|2022-02-18 21:02:00|662.47|659.83|663.41|660.77|663.41|660.77|662.47|659.83|0
1645218130000|2022-02-18 21:02:10|662.94|660.3|663.88|661.24|663.88|661.24|662.71|660.07|0
1645218140000|2022-02-18 21:02:20|664.11|661.47|664.11|661.47|664.11|661.47|664.11|661.47|0
1645218150000|2022-02-18 21:02:30|663.64|661|663.88|661.24|663.88|661.24|663.41|660.77|0
1645218160000|2022-02-18 21:02:40|663.53|660.89|664.34|661.7|664.34|661.7|663.53|660.89|0
1645218170000|2022-02-18 21:02:50|664.58|661.94|665.51|662.87|665.98|663.34|664.58|661.94|0
1645218180000|2022-02-18 21:03:00|666.45|663.81|665.04|662.4|666.45|663.81|665.04|662.4|0
1645218190000|2022-02-18 21:03:10|664.81|662.17|665.04|662.4|665.51|662.87|664.81|662.17|0
1645218200000|2022-02-18 21:03:20|665.28|662.64|665.28|662.64|665.28|662.64|665.04|662.4|0
1645218210000|2022-02-18 21:03:30|664.58|661.94|664.58|661.94|664.81|662.17|664.58|661.94|0
1645218220000|2022-02-18 21:03:40|665.28|662.64|665.28|662.64|665.63|662.99|665.28|662.64|0
1645218230000|2022-02-18 21:03:50|665.51|662.87|665.75|663.11|665.98|663.34|665.51|662.87|0
1645218240000|2022-02-18 21:04:00|665.98|663.34|665.51|662.87|665.98|663.34|665.04|662.4|0
1645218250000|2022-02-18 21:04:10|665.63|662.99|664.81|662.17|665.63|662.99|664.81|662.17|0
1645218260000|2022-02-18 21:04:20|665.51|662.87|665.51|662.87|665.75|663.11|665.28|662.64|0
1645218270000|2022-02-18 21:04:30|665.75|663.11|666.1|663.46|666.1|663.46|665.75|663.11|0
1645218280000|2022-02-18 21:04:40|666.21|663.57|665.98|663.34|666.21|663.57|665.98|663.34|0
1645218290000|2022-02-18 21:04:50|666.21|663.57|665.98|663.34|666.45|663.81|665.98|663.34|0
1645218300000|2022-02-18 21:05:00|665.75|663.11|666.21|663.57|666.45|663.81|665.75|663.11|0
1645218310000|2022-02-18 21:05:10|666.45|663.81|666.68|664.04|666.68|664.04|666.45|663.81|0
1645218320000|2022-02-18 21:05:20|666.21|663.57|666.21|663.57|666.21|663.57|666.21|663.57|0
1645218330000|2022-02-18 21:05:30|666.45|663.81|665.98|663.34|666.45|663.81|665.98|663.34|0
1645218340000|2022-02-18 21:05:40|666.57|663.93|666.68|664.04|666.68|664.04|666.57|663.93|0
1645218350000|2022-02-18 21:05:50|666.57|663.93|665.98|663.34|666.68|664.04|665.98|663.34|0
1645218360000|2022-02-18 21:06:00|665.75|663.11|665.51|662.87|665.75|663.11|665.51|662.87|0
1645218370000|2022-02-18 21:06:10|665.75|663.11|667.15|664.51|667.15|664.51|665.75|663.11|0
1645218380000|2022-02-18 21:06:20|666.92|664.28|666.45|663.81|666.92|664.28|666.21|663.57|0
1645218390000|2022-02-18 21:06:30|666.21|663.57|666.21|663.57|666.21|663.57|666.21|663.57|0
1645218400000|2022-02-18 21:06:40|666.34|663.7|665.98|663.34|666.34|663.7|665.98|663.34|0
1645218410000|2022-02-18 21:06:50|666.21|663.57|666.92|664.28|666.92|664.28|666.21|663.57|0
1645218420000|2022-02-18 21:07:00|667.15|664.51|667.38|664.74|667.38|664.74|667.15|664.51|0
1645218430000|2022-02-18 21:07:10|667.62|664.98|668.32|665.68|668.32|665.68|667.62|664.98|0
1645218440000|2022-02-18 21:07:20|668.09|665.45|667.85|665.21|668.09|665.45|667.85|665.21|0
1645218450000|2022-02-18 21:07:30|668.09|665.45|668.32|665.68|668.32|665.68|668.09|665.45|0
1645218460000|2022-02-18 21:07:40|667.97|665.33|668.32|665.68|668.55|665.91|667.85|665.21|0
1645218470000|2022-02-18 21:07:50|668.09|665.45|667.62|664.98|668.09|665.45|667.51|664.87|0
1645218480000|2022-02-18 21:08:00|667.85|665.21|667.97|665.33|667.97|665.33|667.62|664.98|0
1645218490000|2022-02-18 21:08:10|667.62|664.98|667.85|665.21|668.09|665.45|667.62|664.98|0
1645218500000|2022-02-18 21:08:20|668.09|665.45|668.09|665.45|668.09|665.45|667.85|665.21|0
1645218510000|2022-02-18 21:08:30|667.97|665.33|668.32|665.68|668.32|665.68|667.97|665.33|0
1645218520000|2022-02-18 21:08:40|668.79|666.15|668.79|666.15|668.79|666.15|668.55|665.91|0
1645218530000|2022-02-18 21:08:50|668.55|665.91|668.09|665.45|668.55|665.91|668.09|665.45|0
1645218540000|2022-02-18 21:09:00|668.32|665.68|668.79|666.15|668.79|666.15|668.32|665.68|0
1645218550000|2022-02-18 21:09:10|669.02|666.38|669.26|666.62|669.26|666.62|669.02|666.38|0
1645218560000|2022-02-18 21:09:20|669.02|666.38|668.55|665.91|669.02|666.38|668.55|665.91|0
1645218570000|2022-02-18 21:09:30|668.79|666.15|669.26|666.62|669.26|666.62|668.79|666.15|0
1645218580000|2022-02-18 21:09:40|669.49|666.85|669.73|667.09|669.73|667.09|669.26|666.62|0
1645218590000|2022-02-18 21:09:50|669.49|666.85|669.49|666.85|669.73|667.09|669.49|666.85|0
1645218600000|2022-02-18 21:10:00|669.73|667.09|669.73|667.09|669.73|667.09|669.49|666.85|0
1645218610000|2022-02-18 21:10:10|669.49|666.85|669.73|667.09|669.73|667.09|669.49|666.85|0
1645218620000|2022-02-18 21:10:20|669.49|666.85|669.49|666.85|669.49|666.85|669.49|666.85|0
1645218630000|2022-02-18 21:10:30|669.73|667.09|669.73|667.09|669.73|667.09|669.49|666.85|0
1645218660000|2022-02-18 21:11:00|669.96|667.32|670.66|668.02|670.66|668.02|669.96|667.32|0
1645218670000|2022-02-18 21:11:10|670.9|668.26|671.37|668.73|671.37|668.73|670.9|668.26|0
1645218680000|2022-02-18 21:11:20|671.02|668.38|671.13|668.49|671.13|668.49|671.02|668.38|0
1645218690000|2022-02-18 21:11:30|671.25|668.61|670.9|668.26|671.6|668.96|670.9|668.26|0
1645218700000|2022-02-18 21:11:40|670.78|668.14|670.43|667.79|671.13|668.49|670.43|667.79|0
1645218710000|2022-02-18 21:11:50|670.32|667.68|670.43|667.79|670.55|667.91|670.32|667.68|0
1645218720000|2022-02-18 21:12:00|670.19|667.55|669.73|667.09|670.19|667.55|669.73|667.09|0
1645218730000|2022-02-18 21:12:10|669.96|667.32|670.19|667.55|670.19|667.55|669.96|667.32|0
1645218740000|2022-02-18 21:12:20|669.73|667.09|669.85|667.21|669.96|667.32|669.73|667.09|0
1645218750000|2022-02-18 21:12:30|669.73|667.09|669.96|667.32|670.19|667.55|669.73|667.09|0
1645218760000|2022-02-18 21:12:40|670.08|667.44|670.32|667.68|670.32|667.68|670.08|667.44|0
1645218770000|2022-02-18 21:12:50|669.96|667.32|670.66|668.02|670.66|668.02|669.96|667.32|0
1645218780000|2022-02-18 21:13:00|670.19|667.55|669.73|667.09|670.19|667.55|669.73|667.09|0
1645218790000|2022-02-18 21:13:10|669.96|667.32|669.96|667.32|670.08|667.44|669.96|667.32|0
1645218800000|2022-02-18 21:13:20|669.73|667.09|669.49|666.85|669.73|667.09|669.49|666.85|0
1645218810000|2022-02-18 21:13:30|668.79|666.15|669.02|666.38|669.02|666.38|668.79|666.15|0
1645218820000|2022-02-18 21:13:40|668.91|666.27|668.79|666.15|668.91|666.27|668.79|666.15|0
1645218830000|2022-02-18 21:13:50|668.68|666.04|668.55|665.91|668.79|666.15|668.55|665.91|0
1645218840000|2022-02-18 21:14:00|668.79|666.15|668.79|666.15|668.79|666.15|668.55|665.91|0
1645218850000|2022-02-18 21:14:10|668.21|665.57|668.09|665.45|668.21|665.57|668.09|665.45|0
1645218860000|2022-02-18 21:14:20|668.32|665.68|668.32|665.68|668.32|665.68|668.09|665.45|0
1645218870000|2022-02-18 21:14:30|668.44|665.8|668.32|665.68|668.55|665.91|668.32|665.68|0
1645218880000|2022-02-18 21:14:40|668.09|665.45|668.32|665.68|668.44|665.8|668.09|665.45|0
1645218890000|2022-02-18 21:14:50|668.55|665.91|668.55|665.91|668.55|665.91|668.55|665.91|0
1645516820000|2022-02-22 08:00:20|754.43|751.07|754.43|751.07|754.43|751.07|753.48|750.12|0
1645516830000|2022-02-22 08:00:30|753.95|750.59|753.48|750.12|754.55|751.19|753.48|750.12|0
1645516840000|2022-02-22 08:00:40|752.65|749.29|754.67|751.31|754.67|751.31|752.29|748.93|0
1645516850000|2022-02-22 08:00:50|754.91|751.55|754.43|751.07|755.38|752.02|754.43|751.07|0
1645516860000|2022-02-22 08:01:00|755.27|751.91|752.65|749.29|755.27|751.91|752.65|749.29|0
1645516870000|2022-02-22 08:01:10|753.13|749.77|749.68|746.32|753.13|749.77|749.68|746.32|0
1645516880000|2022-02-22 08:01:20|749.2|745.84|748.49|745.13|749.2|745.84|748.49|745.13|0
1645516890000|2022-02-22 08:01:30|747.3|743.94|748.73|745.37|748.73|745.37|747.3|743.94|0
1645516900000|2022-02-22 08:01:40|749.68|746.32|751.34|747.98|751.34|747.98|749.68|746.32|0
1645516910000|2022-02-22 08:01:50|750.15|746.79|749.44|746.08|750.15|746.79|748.49|745.13|0
1645516920000|2022-02-22 08:02:00|750.86|747.5|749.91|746.55|750.86|747.5|749.91|746.55|0
1645516930000|2022-02-22 08:02:10|749.8|746.44|750.51|747.15|750.51|747.15|748.96|745.6|0
1645516940000|2022-02-22 08:02:20|750.75|747.39|751.1|747.74|751.58|748.22|750.75|747.39|0
1645516950000|2022-02-22 08:02:30|750.86|747.5|751.81|748.45|751.81|748.45|750.39|747.03|0
1645516960000|2022-02-22 08:02:40|751.58|748.22|750.39|747.03|751.58|748.22|750.39|747.03|0
1645516970000|2022-02-22 08:02:50|751.58|748.22|751.1|747.74|751.58|748.22|751.1|747.74|0
1645516980000|2022-02-22 08:03:00|751.22|747.86|749.68|746.32|751.22|747.86|749.68|746.32|0
1645516990000|2022-02-22 08:03:10|749.44|746.08|749.68|746.32|749.68|746.32|748.85|745.49|0
1645517000000|2022-02-22 08:03:20|750.15|746.79|749.44|746.08|750.15|746.79|749.44|746.08|0
1645517010000|2022-02-22 08:03:30|750.39|747.03|749.44|746.08|750.39|747.03|749.2|745.84|0
1645517020000|2022-02-22 08:03:40|749.56|746.2|748.61|745.25|749.56|746.2|748.61|745.25|0
1645517030000|2022-02-22 08:03:50|749.56|746.2|749.56|746.2|749.56|746.2|749.2|745.84|0
1645517040000|2022-02-22 08:04:00|747.77|744.41|747.54|744.18|747.77|744.41|747.06|743.7|0
1645517050000|2022-02-22 08:04:10|746.35|742.99|748.14|744.78|748.14|744.78|746.35|742.99|0
1645517060000|2022-02-22 08:04:20|749.09|745.73|750.75|747.39|750.75|747.39|749.09|745.73|0
1645517070000|2022-02-22 08:04:30|750.51|747.15|748.14|744.78|750.51|747.15|748.14|744.78|0
1645517080000|2022-02-22 08:04:40|747.54|744.18|747.19|743.83|747.54|744.18|747.19|743.83|0
1645517090000|2022-02-22 08:04:50|747.06|743.7|747.66|744.3|748.01|744.65|747.06|743.7|0
1645517100000|2022-02-22 08:05:00|748.14|744.78|747.54|744.9|748.14|745.25|747.54|744.78|0
1645517110000|2022-02-22 08:05:10|748.6|745.96|749.08|746.44|749.08|746.44|747.54|744.9|0
1645517120000|2022-02-22 08:05:20|749.44|746.8|747.78|745.14|749.55|746.91|747.78|745.14|0
1645517130000|2022-02-22 08:05:30|747.54|744.9|747.06|744.42|747.54|744.9|747.06|744.42|0
1645517140000|2022-02-22 08:05:40|747.54|744.9|745.16|742.52|747.54|744.9|745.16|742.52|0
1645517150000|2022-02-22 08:05:50|744.22|741.58|743.38|740.74|744.22|741.58|743.38|740.74|0
1645517160000|2022-02-22 08:06:00|744.57|741.93|743.85|741.21|744.57|741.93|743.03|740.39|0
1645517170000|2022-02-22 08:06:10|743.98|741.34|745.52|742.88|745.52|742.88|743.98|741.34|0
1645517180000|2022-02-22 08:06:20|745.16|742.52|744.69|742.05|745.16|742.52|744.69|742.05|0
1645517190000|2022-02-22 08:06:30|745.04|742.4|746.46|743.82|746.46|743.82|745.04|742.4|0
1645517200000|2022-02-22 08:06:40|746.35|743.71|746.83|744.19|747.18|744.54|746.35|743.71|0
1645517210000|2022-02-22 08:06:50|747.54|744.9|747.3|744.66|747.54|744.9|746.7|744.06|0
1645517220000|2022-02-22 08:07:00|748.36|745.72|745.64|743|748.36|745.72|745.64|743|0
1645517230000|2022-02-22 08:07:10|745.16|742.52|743.38|740.74|745.16|742.52|743.38|740.74|0
1645517240000|2022-02-22 08:07:20|743.62|740.98|742.91|740.27|743.62|740.98|742.91|740.27|0
1645517250000|2022-02-22 08:07:30|742.56|739.92|742.79|740.15|742.79|740.15|742.56|739.92|0
1645517260000|2022-02-22 08:07:40|744.22|741.58|746.23|743.59|746.23|743.59|744.22|741.58|0
1645517270000|2022-02-22 08:07:50|747.06|744.42|747.3|744.66|748.01|745.37|747.06|744.42|0
1645517280000|2022-02-22 08:08:00|747.06|744.42|746.11|743.47|747.06|744.42|746.11|743.47|0
1645517290000|2022-02-22 08:08:10|746.23|743.59|747.06|744.42|747.3|744.66|746.23|743.59|0
1645517300000|2022-02-22 08:08:20|747.78|745.14|748.25|745.61|748.25|745.61|747.18|744.54|0
1645517310000|2022-02-22 08:08:30|748.36|745.72|747.41|744.77|748.36|745.72|746.83|744.19|0
1645517320000|2022-02-22 08:08:40|747.3|744.66|748.6|745.96|748.6|745.96|747.3|744.66|0
1645517330000|2022-02-22 08:08:50|749.08|746.44|747.78|745.14|749.08|746.44|747.65|745.01|0
1645517340000|2022-02-22 08:09:00|748.36|745.72|748.84|746.2|748.84|746.2|748.36|745.72|0
1645517350000|2022-02-22 08:09:10|749.08|746.44|747.18|744.54|749.08|746.44|747.18|744.54|0
1645517360000|2022-02-22 08:09:20|747.3|744.66|746.46|743.82|747.65|745.01|746.46|743.82|0
1645517370000|2022-02-22 08:09:30|747.78|745.14|747.89|745.25|747.89|745.25|746.94|744.3|0
1645517380000|2022-02-22 08:09:40|747.65|745.01|746.46|743.82|747.89|745.25|746.46|743.82|0
1645517390000|2022-02-22 08:09:50|746.11|743.47|746.46|743.82|746.59|743.95|745.75|743.11|0
1645517400000|2022-02-22 08:10:00|746.11|743.47|746.11|743.47|746.35|743.71|746.11|743.47|0
1645517410000|2022-02-22 08:10:10|746.23|743.59|745.04|742.4|746.23|743.59|744.8|742.16|0
1645517420000|2022-02-22 08:10:20|744.45|741.81|745.16|742.52|745.16|742.52|744.45|741.81|0
1645517430000|2022-02-22 08:10:30|744.45|741.81|744.8|742.16|744.8|742.16|744.33|741.69|0
1645517440000|2022-02-22 08:10:40|743.98|741.34|743.98|741.34|743.98|741.34|743.74|741.1|0
1645517450000|2022-02-22 08:10:50|743.27|740.63|743.14|740.5|743.62|740.98|743.14|740.5|0
1645517460000|2022-02-22 08:11:00|743.85|741.21|745.28|742.64|745.28|742.64|743.85|741.21|0
1645517470000|2022-02-22 08:11:10|745.4|742.76|744.57|741.93|745.4|742.76|744.57|741.93|0
1645517480000|2022-02-22 08:11:20|745.4|742.76|745.04|742.4|745.75|743.11|745.04|742.4|0
1645517490000|2022-02-22 08:11:30|744.69|742.05|742.55|739.91|744.69|742.05|742.55|739.91|0
1645517500000|2022-02-22 08:11:40|742.67|740.03|744.09|741.45|744.09|741.45|742.67|740.03|0
1645517510000|2022-02-22 08:11:50|745.04|742.4|745.64|743|746.11|743.47|745.04|742.4|0
1645517520000|2022-02-22 08:12:00|743.27|740.63|743.5|740.86|743.5|740.86|742.55|739.91|0
1645517530000|2022-02-22 08:12:10|741.96|739.32|742.32|739.68|742.91|740.27|741.96|739.32|0
1645517540000|2022-02-22 08:12:20|740.54|737.9|739.59|736.95|740.54|737.9|739.59|736.95|0
1645517550000|2022-02-22 08:12:30|738.17|735.53|739.11|736.47|739.11|736.47|737.58|734.94|0
1645517560000|2022-02-22 08:12:40|738.88|736.24|737.93|735.29|738.88|736.24|737.82|735.18|0
1645517570000|2022-02-22 08:12:50|737.82|735.18|736.27|733.63|738.05|735.41|736.27|733.63|0
1645517580000|2022-02-22 08:13:00|737.34|734.7|737.82|735.18|737.82|735.18|737.34|734.7|0
1645517590000|2022-02-22 08:13:10|737.22|734.58|735.92|733.28|737.93|735.29|735.92|733.28|0
1645517600000|2022-02-22 08:13:20|735.56|732.92|735.56|732.92|735.69|733.05|735.21|732.57|0
1645517610000|2022-02-22 08:13:30|736.16|733.52|736.16|733.52|736.51|733.87|735.92|733.28|0
1645517620000|2022-02-22 08:13:40|735.69|733.05|736.98|734.34|736.98|734.34|735.69|733.05|0
1645517630000|2022-02-22 08:13:50|736.87|734.23|735.56|732.92|736.87|734.23|735.56|732.92|0
1645517640000|2022-02-22 08:14:00|735.33|732.69|734.5|731.86|735.33|732.69|734.38|731.74|0
1645517650000|2022-02-22 08:14:10|733.67|731.03|735.33|732.69|735.33|732.69|733.43|730.79|0
1645517660000|2022-02-22 08:14:20|735.69|733.05|735.69|733.05|735.8|733.16|735.69|733.05|0
1645517670000|2022-02-22 08:14:30|735.8|733.16|734.62|731.98|735.8|733.16|734.62|731.98|0
1645517680000|2022-02-22 08:14:40|732.25|729.61|733.91|731.27|733.91|731.27|732.25|729.61|0
1645517690000|2022-02-22 08:14:50|733.43|730.79|734.5|731.86|734.85|732.21|733.43|730.79|0
1645517700000|2022-02-22 08:15:00|734.14|731.5|733.91|731.27|735.09|732.45|733.91|731.27|0
1645517710000|2022-02-22 08:15:10|733.43|730.79|733.32|730.68|733.43|730.79|733.08|730.44|0
1645517720000|2022-02-22 08:15:20|733.56|730.92|731.78|729.14|733.56|730.92|731.78|729.14|0
1645517730000|2022-02-22 08:15:30|733.67|731.03|731.31|728.67|733.67|731.03|731.31|728.67|0
1645517740000|2022-02-22 08:15:40|731.9|729.26|731.54|728.9|732.14|729.5|731.54|728.9|0
1645517750000|2022-02-22 08:15:50|732.49|729.85|732.96|730.32|732.96|730.32|732.25|729.61|0
1645517760000|2022-02-22 08:16:00|735.09|732.45|736.39|733.75|736.39|733.75|735.09|732.45|0
1645517770000|2022-02-22 08:16:10|738.4|735.76|741.48|738.84|741.48|738.84|738.4|735.76|0
1645517780000|2022-02-22 08:16:20|742.67|740.03|741.25|738.61|742.67|740.03|741.25|738.61|0
1645517790000|2022-02-22 08:16:30|739.59|736.95|739.71|737.07|739.71|737.07|739.35|736.71|0
1645517800000|2022-02-22 08:16:40|739|736.36|740.42|737.78|740.42|737.78|739|736.36|0
1645517810000|2022-02-22 08:16:50|739.71|737.07|739.24|736.6|739.82|737.18|739.24|736.6|0
1645517820000|2022-02-22 08:17:00|739.11|736.47|739.35|736.71|739.47|736.83|739.11|736.47|0
1645517830000|2022-02-22 08:17:10|738.88|736.24|738.64|736|738.88|736.24|738.64|736|0
1645517840000|2022-02-22 08:17:20|739|736.36|739|736.36|739.11|736.47|739|736.36|0
1645517850000|2022-02-22 08:17:30|738.88|736.24|738.53|735.89|738.88|736.24|738.4|735.76|0
1645517860000|2022-02-22 08:17:40|736.98|734.34|737.82|735.18|737.82|735.18|736.98|734.34|0
1645517870000|2022-02-22 08:17:50|737.58|734.94|737.22|734.58|737.58|734.94|736.39|733.75|0
1645517880000|2022-02-22 08:18:00|737.1|734.46|737.46|734.82|738.4|735.76|737.1|734.46|0
1645517890000|2022-02-22 08:18:10|736.74|734.1|737.22|734.58|737.69|735.05|736.74|734.1|0
1645517900000|2022-02-22 08:18:20|736.74|734.1|737.1|734.46|737.34|734.7|736.74|734.1|0
1645517910000|2022-02-22 08:18:30|736.51|733.87|737.1|734.46|737.1|734.46|735.09|732.45|0
1645517920000|2022-02-22 08:18:40|736.87|734.23|735.56|732.92|736.87|734.23|735.56|732.92|0
1645517930000|2022-02-22 08:18:50|734.74|732.1|735.32|732.68|735.32|732.68|734.74|732.1|0
1645517940000|2022-02-22 08:19:00|735.92|733.28|736.16|733.52|736.74|734.1|735.92|733.28|0
1645517950000|2022-02-22 08:19:10|736.39|733.75|735.68|733.04|736.39|733.75|735.68|733.04|0
1645517960000|2022-02-22 08:19:20|737.22|734.58|737.22|734.58|737.45|734.81|737.1|734.46|0
1645517970000|2022-02-22 08:19:30|736.74|734.1|738.05|735.41|738.17|735.53|736.74|734.1|0
1645517980000|2022-02-22 08:19:40|737.58|734.94|737.58|734.94|737.69|735.05|737.58|734.94|0
1645517990000|2022-02-22 08:19:50|736.63|733.99|735.92|733.28|736.74|734.1|735.92|733.28|0
1645518000000|2022-02-22 08:20:00|734.74|732.1|734.62|731.98|735.09|732.45|734.5|731.86|0
1645518010000|2022-02-22 08:20:10|734.03|731.39|732.85|730.21|734.03|731.39|732.85|730.21|0
1645518020000|2022-02-22 08:20:20|733.2|730.56|732.72|730.08|733.2|730.56|732.49|729.85|0
1645518030000|2022-02-22 08:20:30|732.85|730.21|734.03|731.39|734.03|731.39|732.85|730.21|0
1645518040000|2022-02-22 08:20:40|733.67|731.03|734.85|732.21|734.85|732.21|733.67|731.03|0
1645518050000|2022-02-22 08:20:50|734.61|731.97|735.09|732.45|735.09|732.45|734.61|731.97|0
1645518060000|2022-02-22 08:21:00|734.97|732.33|734.74|732.1|734.97|732.33|734.61|731.97|0
1645518070000|2022-02-22 08:21:10|736.63|733.99|736.27|733.63|736.87|734.23|736.27|733.63|0
1645518080000|2022-02-22 08:21:20|735.8|733.16|737.22|734.58|737.22|734.58|735.8|733.16|0
1645518090000|2022-02-22 08:21:30|738.17|735.53|738.76|736.12|739.24|736.6|738.17|735.53|0
1645518100000|2022-02-22 08:21:40|740.18|737.54|739.71|737.07|740.18|737.54|739.35|736.71|0
1645518110000|2022-02-22 08:21:50|740.18|737.54|739.59|736.95|740.3|737.66|739.47|736.83|0
1645518120000|2022-02-22 08:22:00|738.64|736|737.69|735.05|738.76|736.12|737.69|735.05|0
1645518130000|2022-02-22 08:22:10|737.45|734.81|736.98|734.34|737.58|734.94|736.98|734.34|0
1645518140000|2022-02-22 08:22:20|736.16|733.52|735.32|732.68|736.16|733.52|735.32|732.68|0
1645518150000|2022-02-22 08:22:30|735.8|733.16|737.22|734.58|737.22|734.58|735.8|733.16|0
1645518160000|2022-02-22 08:22:40|736.98|734.34|738.05|735.41|738.05|735.41|736.98|734.34|0
1645518170000|2022-02-22 08:22:50|737.58|734.94|738.4|735.76|738.4|735.76|737.45|734.81|0
1645518180000|2022-02-22 08:23:00|737.81|735.17|736.16|733.52|737.81|735.17|736.16|733.52|0
1645518190000|2022-02-22 08:23:10|735.8|733.16|735.68|733.04|736.03|733.39|735.32|732.68|0
1645518200000|2022-02-22 08:23:20|737.58|734.94|737.45|734.81|737.58|734.94|736.98|734.34|0
1645518210000|2022-02-22 08:23:30|738.88|736.24|738.52|735.88|738.88|736.24|738.52|735.88|0
1645518220000|2022-02-22 08:23:40|738.88|736.24|737.81|735.17|739.11|736.47|737.81|735.17|0
1645518230000|2022-02-22 08:23:50|737.69|735.05|736.51|733.87|737.69|735.05|736.51|733.87|0
1645518240000|2022-02-22 08:24:00|736.16|733.52|735.21|732.57|736.16|733.52|735.21|732.57|0
1645518250000|2022-02-22 08:24:10|734.85|732.21|733.9|731.26|734.85|732.21|733.9|731.26|0
1645518260000|2022-02-22 08:24:20|733.79|731.15|735.21|732.57|735.21|732.57|733.79|731.15|0
1645518270000|2022-02-22 08:24:30|735.09|732.45|734.61|731.97|735.56|732.92|734.61|731.97|0
1645518280000|2022-02-22 08:24:40|735.09|732.45|734.26|731.62|735.09|732.45|734.26|731.62|0
1645518290000|2022-02-22 08:24:50|735.21|732.57|735.09|732.45|735.21|732.57|734.74|732.1|0
1645518300000|2022-02-22 08:25:00|734.74|732.1|735.92|733.28|735.92|733.28|734.74|732.1|0
1645518310000|2022-02-22 08:25:10|734.97|732.33|736.03|733.39|736.03|733.39|734.26|731.62|0
1645518320000|2022-02-22 08:25:20|735.56|732.92|734.97|732.33|735.56|732.92|734.97|732.33|0
1645518330000|2022-02-22 08:25:30|734.85|732.21|736.16|733.52|736.16|733.52|734.85|732.21|0
1645518340000|2022-02-22 08:25:40|736.51|733.87|734.97|732.33|736.74|734.1|734.97|732.33|0
1645518350000|2022-02-22 08:25:50|735.09|732.45|735.09|732.45|735.56|732.92|735.09|732.45|0
1645518360000|2022-02-22 08:26:00|734.38|731.74|736.74|734.1|736.74|734.1|734.38|731.74|0
1645518370000|2022-02-22 08:26:10|736.51|733.87|734.38|731.74|736.51|733.87|734.38|731.74|0
1645518380000|2022-02-22 08:26:20|734.26|731.62|735.68|733.04|735.68|733.04|734.26|731.62|0
1645518390000|2022-02-22 08:26:30|735.56|732.92|735.56|732.92|735.56|732.92|735.56|732.92|0
1645518400000|2022-02-22 08:26:40|734.85|732.21|733.9|731.26|734.85|732.21|733.67|731.03|0
1645518410000|2022-02-22 08:26:50|734.03|731.39|734.03|731.39|734.85|732.21|734.03|731.39|0
1645518420000|2022-02-22 08:27:00|734.5|731.86|735.21|732.57|735.21|732.57|734.38|731.74|0
1645518430000|2022-02-22 08:27:10|734.61|731.97|734.61|731.97|734.61|731.97|733.67|731.03|0
1645518440000|2022-02-22 08:27:20|734.97|732.33|733.67|731.03|734.97|732.33|733.67|731.03|0
1645518450000|2022-02-22 08:27:30|733.79|731.15|733.67|731.03|733.79|731.15|733.43|730.79|0
1645518460000|2022-02-22 08:27:40|732.49|729.85|732.25|729.61|732.49|729.85|732.14|729.5|0
1645518470000|2022-02-22 08:27:50|732.37|729.73|732.49|729.85|732.72|730.08|732.37|729.73|0
1645518480000|2022-02-22 08:28:00|732.96|730.32|733.08|730.44|733.08|730.44|732.72|730.08|0
1645518490000|2022-02-22 08:28:10|732.25|729.61|732.25|729.61|732.25|729.61|732.01|729.37|0
1645518500000|2022-02-22 08:28:20|732.14|729.5|732.72|730.08|732.72|730.08|732.01|729.37|0
1645518510000|2022-02-22 08:28:30|731.54|728.9|731.07|728.43|731.66|729.02|731.07|728.43|0
1645518520000|2022-02-22 08:28:40|731.3|728.66|730.6|727.96|731.3|728.66|730.36|727.72|0
1645518530000|2022-02-22 08:28:50|731.07|728.43|729.65|727.01|731.07|728.43|729.65|727.01|0
1645518540000|2022-02-22 08:29:00|730.25|727.61|729.3|726.66|730.25|727.61|729.3|726.66|0
1645518550000|2022-02-22 08:29:10|729.65|727.01|730.12|727.48|730.12|727.48|729.65|727.01|0
1645518560000|2022-02-22 08:29:20|731.07|728.43|731.19|728.55|731.19|728.55|730.72|728.08|0
1645518570000|2022-02-22 08:29:30|730.95|728.31|730.59|727.95|730.95|728.31|730.59|727.95|0
1645518580000|2022-02-22 08:29:40|730.72|728.08|729.54|726.9|730.72|728.08|729.54|726.9|0
1645518590000|2022-02-22 08:29:50|729.89|727.25|731.78|729.14|731.78|729.14|729.89|727.25|0
1645518600000|2022-02-22 08:30:00|732.61|729.97|733.9|731.26|734.03|731.39|732.61|729.97|0
1645518610000|2022-02-22 08:30:10|733.32|730.68|733.79|731.15|733.79|731.15|732.49|729.85|0
1645518620000|2022-02-22 08:30:20|732.72|730.08|733.19|730.55|733.19|730.55|732.72|730.08|0
1645518630000|2022-02-22 08:30:30|733.08|730.44|732.61|729.97|733.9|731.26|732.61|729.97|0
1645518640000|2022-02-22 08:30:40|732.72|730.08|734.38|731.74|734.85|732.21|732.72|730.08|0
1645518650000|2022-02-22 08:30:50|734.26|731.62|734.85|732.21|734.85|732.21|734.14|731.5|0
1645518660000|2022-02-22 08:31:00|735.09|732.45|735.09|732.45|735.09|732.45|734.85|732.21|0
1645518670000|2022-02-22 08:31:10|733.67|731.03|734.97|732.33|734.97|732.33|733.67|731.03|0
1645518680000|2022-02-22 08:31:20|734.74|732.1|737.22|734.58|737.22|734.58|734.74|732.1|0
1645518690000|2022-02-22 08:31:30|737.45|734.81|737.69|735.05|737.69|735.05|737.22|734.58|0
1645518700000|2022-02-22 08:31:40|737.45|734.81|737.58|734.94|737.58|734.94|736.98|734.34|0
1645518710000|2022-02-22 08:31:50|737.45|734.81|736.63|733.99|737.45|734.81|736.63|733.99|0
1645518720000|2022-02-22 08:32:00|736.51|733.87|735.32|732.68|736.74|734.1|735.32|732.68|0
1645518730000|2022-02-22 08:32:10|736.16|733.52|736.27|733.63|736.27|733.63|735.56|732.92|0
1645518740000|2022-02-22 08:32:20|736.39|733.75|736.27|733.63|736.39|733.75|736.27|733.63|0
1645518750000|2022-02-22 08:32:30|735.56|732.92|733.79|731.15|735.56|732.92|733.79|731.15|0
1645518760000|2022-02-22 08:32:40|734.85|732.21|733.9|731.26|734.85|732.21|733.9|731.26|0
1645518770000|2022-02-22 08:32:50|733.67|731.03|734.85|732.21|734.85|732.21|733.43|730.79|0
1645518780000|2022-02-22 08:33:00|733.67|731.03|734.14|731.5|734.14|731.5|733.67|731.03|0
1645518790000|2022-02-22 08:33:10|734.85|732.21|733.9|731.26|734.85|732.21|733.9|731.26|0
1645518800000|2022-02-22 08:33:20|733.79|731.15|732.84|730.2|733.79|731.15|732.84|730.2|0
1645518810000|2022-02-22 08:33:30|732.96|730.32|732.14|729.5|732.96|730.32|732.14|729.5|0
1645518820000|2022-02-22 08:33:40|732.48|729.84|732.25|729.61|733.32|730.68|732.25|729.61|0
1645518830000|2022-02-22 08:33:50|732.01|729.37|732.14|729.5|732.14|729.5|731.78|729.14|0
1645518840000|2022-02-22 08:34:00|732.48|729.84|732.48|729.84|732.61|729.97|732.25|729.61|0
1645518850000|2022-02-22 08:34:10|732.14|729.5|733.43|730.79|733.43|730.79|732.01|729.37|0
1645518860000|2022-02-22 08:34:20|733.79|731.15|734.03|731.39|734.03|731.39|733.32|730.68|0
1645518870000|2022-02-22 08:34:30|734.14|731.5|734.38|731.74|734.38|731.74|734.14|731.5|0
1645518880000|2022-02-22 08:34:40|733.43|730.79|732.72|730.08|733.55|730.91|732.72|730.08|0
1645518890000|2022-02-22 08:34:50|732.96|730.32|734.97|732.33|734.97|732.33|732.96|730.32|0
1645518900000|2022-02-22 08:35:00|734.5|731.86|733.32|730.68|734.5|731.86|733.32|730.68|0
1645518910000|2022-02-22 08:35:10|733.79|731.15|735.68|733.04|736.03|733.39|733.79|731.15|0
1645518920000|2022-02-22 08:35:20|735.8|733.16|735.09|732.45|736.03|733.39|735.09|732.45|0
1645518930000|2022-02-22 08:35:30|734.38|731.74|733.67|731.03|734.38|731.74|733.67|731.03|0
1645518940000|2022-02-22 08:35:40|733.43|730.79|733.9|731.26|733.9|731.26|733.19|730.55|0
1645518950000|2022-02-22 08:35:50|734.03|731.39|733.55|730.91|734.03|731.39|733.43|730.79|0
1645518960000|2022-02-22 08:36:00|733.79|731.15|732.84|730.2|733.79|731.15|732.84|730.2|0
1645518970000|2022-02-22 08:36:10|732.37|729.73|731.49|728.85|732.37|729.73|731.49|728.85|0
1645518980000|2022-02-22 08:36:20|731.25|728.61|731.25|728.61|731.49|728.85|731.25|728.61|0
1645518990000|2022-02-22 08:36:30|731.38|728.74|731.49|728.85|732.56|729.92|731.38|728.74|0
1645519000000|2022-02-22 08:36:40|731.85|729.21|731.49|728.85|731.85|729.21|731.49|728.85|0
1645519010000|2022-02-22 08:36:50|730.9|728.26|731.38|728.74|731.38|728.74|730.9|728.26|0
1645519020000|2022-02-22 08:37:00|732.56|729.92|732.56|729.92|732.8|730.16|731.96|729.32|0
1645519030000|2022-02-22 08:37:10|732.09|729.45|732.09|729.45|732.09|729.45|731.96|729.32|0
1645519040000|2022-02-22 08:37:20|732.44|729.8|732.91|730.27|733.15|730.51|732.44|729.8|0
1645519050000|2022-02-22 08:37:30|733.15|730.51|732.2|729.56|733.15|730.51|732.2|729.56|0
1645519060000|2022-02-22 08:37:40|731.85|729.21|732.67|730.03|732.67|730.03|731.85|729.21|0
1645519070000|2022-02-22 08:37:50|733.15|730.51|733.98|731.34|733.98|731.34|733.03|730.39|0
1645519080000|2022-02-22 08:38:00|733.86|731.22|731.61|728.97|733.86|731.22|731.61|728.97|0
1645519090000|2022-02-22 08:38:10|731.73|729.09|733.27|730.63|733.27|730.63|731.73|729.09|0
1645519100000|2022-02-22 08:38:20|733.15|730.51|731.96|729.32|733.15|730.51|731.96|729.32|0
1645519110000|2022-02-22 08:38:30|731.85|729.21|733.27|730.63|733.27|730.63|731.85|729.21|0
1645519120000|2022-02-22 08:38:40|732.91|730.27|731.96|729.32|733.03|730.39|731.85|729.21|0
1645519130000|2022-02-22 08:38:50|731.49|728.85|731.96|729.32|731.96|729.32|731.49|728.85|0
1645519140000|2022-02-22 08:39:00|731.85|729.21|731.49|728.85|731.85|729.21|731.38|728.74|0
1645519150000|2022-02-22 08:39:10|731.38|728.74|732.8|730.16|733.03|730.39|731.38|728.74|0
1645519160000|2022-02-22 08:39:20|733.51|730.87|732.67|730.03|733.51|730.87|732.67|730.03|0
1645519170000|2022-02-22 08:39:30|732.09|729.45|732.44|729.8|732.44|729.8|731.85|729.21|0
1645519180000|2022-02-22 08:39:40|732.09|729.45|731.96|729.32|732.2|729.56|731.96|729.32|0
1645519190000|2022-02-22 08:39:50|732.56|729.92|731.85|729.21|732.56|729.92|731.85|729.21|0
1645519200000|2022-02-22 08:40:00|732.44|729.8|732.67|730.03|733.03|730.39|732.32|729.68|0
1645519210000|2022-02-22 08:40:10|732.91|730.27|731.61|728.97|732.91|730.27|731.61|728.97|0
1645519220000|2022-02-22 08:40:20|731.73|729.09|731.01|728.37|731.73|729.09|730.9|728.26|0
1645519230000|2022-02-22 08:40:30|730.9|728.26|730.19|727.55|730.9|728.26|729.83|727.19|0
1645519240000|2022-02-22 08:40:40|730.54|727.9|731.96|729.32|731.96|729.32|730.54|727.9|0
1645519250000|2022-02-22 08:40:50|731.37|728.73|731.61|728.97|731.85|729.21|731.37|728.73|0
1645519260000|2022-02-22 08:41:00|731.49|728.85|730.66|728.02|731.85|729.21|730.66|728.02|0
1645519270000|2022-02-22 08:41:10|730.9|728.26|730.54|727.9|730.9|728.26|729.95|727.31|0
1645519280000|2022-02-22 08:41:20|730.43|727.79|729.83|727.19|730.43|727.79|729.83|727.19|0
1645519290000|2022-02-22 08:41:30|729.72|727.08|729.59|726.95|729.83|727.19|729.59|726.95|0
1645519300000|2022-02-22 08:41:40|729.83|727.19|729.83|727.19|729.83|727.19|729.48|726.84|0
1645519310000|2022-02-22 08:41:50|729.72|727.08|728.88|726.24|729.72|727.08|728.88|726.24|0
1645519320000|2022-02-22 08:42:00|729.95|727.31|728.88|726.24|729.95|727.31|728.88|726.24|0
1645519330000|2022-02-22 08:42:10|728.41|725.77|729.36|726.72|729.36|726.72|728.41|725.77|0
1645519340000|2022-02-22 08:42:20|729.59|726.95|729.48|726.84|729.59|726.95|729.36|726.72|0
1645519350000|2022-02-22 08:42:30|729.59|726.95|729.24|726.6|729.59|726.95|728.88|726.24|0
1645519360000|2022-02-22 08:42:40|728.88|726.24|727.7|725.06|728.88|726.24|727.7|725.06|0
1645519370000|2022-02-22 08:42:50|726.99|724.35|727.23|724.59|727.23|724.59|726.75|724.11|0
1645519380000|2022-02-22 08:43:00|727.7|725.06|726.99|724.35|727.7|725.06|726.75|724.11|0
1645519390000|2022-02-22 08:43:10|726.88|724.24|726.04|723.4|726.88|724.24|725.81|723.17|0
1645519400000|2022-02-22 08:43:20|726.17|723.53|725.81|723.17|726.17|723.53|725.69|723.05|0
1645519410000|2022-02-22 08:43:30|726.4|723.76|726.4|723.76|726.4|723.76|726.28|723.64|0
1645519420000|2022-02-22 08:43:40|726.52|723.88|725.81|723.17|726.52|723.88|725.81|723.17|0
1645519430000|2022-02-22 08:43:50|726.04|723.4|726.04|723.4|726.04|723.4|725.93|723.29|0
1645519440000|2022-02-22 08:44:00|726.17|723.53|724.39|721.75|726.17|723.53|724.39|721.75|0
1645519450000|2022-02-22 08:44:10|724.27|721.63|724.86|722.22|724.98|722.34|724.27|721.63|0
1645519460000|2022-02-22 08:44:20|725.33|722.69|726.17|723.53|726.52|723.88|725.33|722.69|0
1645519470000|2022-02-22 08:44:30|726.04|723.4|726.17|723.53|726.28|723.64|725.93|723.29|0
1645519480000|2022-02-22 08:44:40|725.57|722.93|725.57|722.93|725.57|722.93|725.1|722.46|0
1645519490000|2022-02-22 08:44:50|725.33|722.69|726.52|723.88|726.52|723.88|725.33|722.69|0
1645519500000|2022-02-22 08:45:00|726.4|723.76|725.81|723.17|726.4|723.76|725.81|723.17|0
1645519510000|2022-02-22 08:45:10|725.22|722.58|724.86|722.22|725.22|722.58|724.86|722.22|0
1645519520000|2022-02-22 08:45:20|724.98|722.34|726.28|723.64|726.28|723.64|724.98|722.34|0
1645519530000|2022-02-22 08:45:30|725.81|723.17|726.04|723.4|726.04|723.4|725.57|722.93|0
1645519540000|2022-02-22 08:45:40|725.81|723.17|725.81|723.17|726.17|723.53|725.81|723.17|0
1645519550000|2022-02-22 08:45:50|726.04|723.4|727.23|724.59|727.23|724.59|726.04|723.4|0
1645519560000|2022-02-22 08:46:00|726.99|724.35|726.28|723.64|726.99|724.35|726.28|723.64|0
1645519570000|2022-02-22 08:46:10|726.64|724|727.35|724.71|727.35|724.71|726.52|723.88|0
1645519580000|2022-02-22 08:46:20|727.7|725.06|727.94|725.3|727.94|725.3|727.7|725.06|0
1645519590000|2022-02-22 08:46:30|727.46|724.82|728.41|725.77|728.41|725.77|727.46|724.82|0
1645519600000|2022-02-22 08:46:40|728.65|726.01|728.88|726.24|728.88|726.24|728.17|725.53|0
1645519610000|2022-02-22 08:46:50|730.07|727.43|730.78|728.14|730.78|728.14|730.07|727.43|0
1645519620000|2022-02-22 08:47:00|731.01|728.37|730.78|728.14|731.01|728.37|730.54|727.9|0
1645519630000|2022-02-22 08:47:10|731.49|728.85|731.01|728.37|731.49|728.85|731.01|728.37|0
1645519640000|2022-02-22 08:47:20|731.25|728.61|731.72|729.08|731.72|729.08|731.25|728.61|0
1645519650000|2022-02-22 08:47:30|731.85|729.21|731.61|728.97|731.85|729.21|731.14|728.5|0
1645519660000|2022-02-22 08:47:40|731.96|729.32|730.66|728.02|731.96|729.32|730.66|728.02|0
1645519670000|2022-02-22 08:47:50|731.01|728.37|730.43|727.79|731.72|729.08|730.43|727.79|0
1645519680000|2022-02-22 08:48:00|730.19|727.55|730.07|727.43|730.19|727.55|729.95|727.31|0
1645519690000|2022-02-22 08:48:10|730.43|727.79|729.95|727.31|730.43|727.79|729.72|727.08|0
1645519700000|2022-02-22 08:48:20|729.83|727.19|730.3|727.66|730.3|727.66|729.59|726.95|0
1645519710000|2022-02-22 08:48:30|730.54|727.9|729.36|726.72|730.54|727.9|729.36|726.72|0
1645519720000|2022-02-22 08:48:40|728.65|726.01|729.01|726.37|729.01|726.37|727.82|725.18|0
1645519730000|2022-02-22 08:48:50|729.12|726.48|729.12|726.48|729.72|727.08|729.12|726.48|0
1645519740000|2022-02-22 08:49:00|729.59|726.95|729.36|726.72|730.3|727.66|729.36|726.72|0
1645519750000|2022-02-22 08:49:10|728.88|726.24|729.01|726.37|729.01|726.37|728.88|726.24|0
1645519760000|2022-02-22 08:49:20|728.53|725.89|729.12|726.48|729.12|726.48|728.53|725.89|0
1645519770000|2022-02-22 08:49:30|729.48|726.84|728.77|726.13|729.48|726.84|728.77|726.13|0
1645519780000|2022-02-22 08:49:40|727.94|725.3|727.59|724.95|728.06|725.42|727.59|724.95|0
1645519790000|2022-02-22 08:49:50|727.82|725.18|726.88|724.24|727.82|725.18|726.88|724.24|0
1645519800000|2022-02-22 08:50:00|727.23|724.59|726.04|723.4|727.23|724.59|726.04|723.4|0
1645519810000|2022-02-22 08:50:10|725.81|723.17|725.81|723.17|725.81|723.17|725.57|722.93|0
1645519820000|2022-02-22 08:50:20|726.04|723.4|726.99|724.35|726.99|724.35|726.04|723.4|0
1645519830000|2022-02-22 08:50:30|727.23|724.59|727.7|725.06|727.94|725.3|727.23|724.59|0
1645519840000|2022-02-22 08:50:40|727.46|724.82|726.28|723.64|727.46|724.82|726.28|723.64|0
1645519850000|2022-02-22 08:50:50|725.33|722.69|725.33|722.69|726.04|723.4|725.33|722.69|0
1645519860000|2022-02-22 08:51:00|725.46|722.82|724.27|721.63|725.93|723.29|724.27|721.63|0
1645519870000|2022-02-22 08:51:10|724.39|721.75|722.5|719.86|724.39|721.75|722.5|719.86|0
1645519880000|2022-02-22 08:51:20|722.26|719.62|724.04|721.4|724.15|721.51|722.26|719.62|0
1645519890000|2022-02-22 08:51:30|722.73|720.09|724.27|721.63|724.62|721.98|722.73|720.09|0
1645519900000|2022-02-22 08:51:40|724.39|721.75|724.62|721.98|724.75|722.11|724.15|721.51|0
1645519910000|2022-02-22 08:51:50|725.93|723.29|726.52|723.88|726.52|723.88|725.57|722.93|0
1645519920000|2022-02-22 08:52:00|725.93|723.29|726.28|723.64|726.28|723.64|725.93|723.29|0
1645519930000|2022-02-22 08:52:10|726.17|723.53|724.86|722.22|726.17|723.53|724.15|721.51|0
1645519940000|2022-02-22 08:52:20|724.15|721.51|724.04|721.4|724.15|721.51|723.8|721.16|0
1645519950000|2022-02-22 08:52:30|723.91|721.27|723.8|721.16|724.15|721.51|723.56|720.92|0
1645519960000|2022-02-22 08:52:40|724.62|721.98|725.33|722.69|725.57|722.93|724.62|721.98|0
1645519970000|2022-02-22 08:52:50|724.98|722.34|724.04|721.4|724.98|722.34|724.04|721.4|0
1645519980000|2022-02-22 08:53:00|724.15|721.51|724.04|721.4|724.15|721.51|723.8|721.16|0
1645519990000|2022-02-22 08:53:10|724.62|721.98|724.39|721.75|725.33|722.69|724.39|721.75|0
1645520000000|2022-02-22 08:53:20|724.15|721.51|725.1|722.46|725.1|722.46|723.68|721.04|0
1645520010000|2022-02-22 08:53:30|724.86|722.22|724.51|721.87|724.86|722.22|724.27|721.63|0
1645520020000|2022-02-22 08:53:40|724.75|722.11|725.1|722.46|725.1|722.46|724.75|722.11|0
1645520030000|2022-02-22 08:53:50|724.75|722.11|724.94|722.3|725.33|722.69|724.75|722.11|0
1645520040000|2022-02-22 08:54:00|725.05|722.41|724.7|722.06|725.17|722.53|724.7|722.06|0
1645520050000|2022-02-22 08:54:10|724.34|721.7|725.17|722.53|725.17|722.53|724.23|721.59|0
1645520060000|2022-02-22 08:54:20|725.65|723.01|726.47|723.83|726.47|723.83|725.65|723.01|0
1645520070000|2022-02-22 08:54:30|726.71|724.07|727.07|724.43|727.31|724.67|726.71|724.07|0
1645520080000|2022-02-22 08:54:40|727.42|724.78|727.9|725.26|728.26|725.62|727.42|724.78|0
1645520090000|2022-02-22 08:54:50|727.78|725.14|727.31|724.67|727.78|725.14|726.95|724.31|0
1645520100000|2022-02-22 08:55:00|727.9|725.26|727.07|724.43|727.9|725.26|727.07|724.43|0
1645520110000|2022-02-22 08:55:10|727.9|725.26|727.78|725.14|728.26|725.62|727.78|725.14|0
1645520120000|2022-02-22 08:55:20|728.02|725.38|728.37|725.73|728.37|725.73|728.02|725.38|0
1645520130000|2022-02-22 08:55:30|728.73|726.09|727.78|725.14|728.73|726.09|727.78|725.14|0
1645520140000|2022-02-22 08:55:40|727.54|724.9|727.54|724.9|727.54|724.9|727.54|724.9|0
1645520150000|2022-02-22 08:55:50|726.95|724.31|727.66|725.02|727.9|725.26|726.95|724.31|0
1645520160000|2022-02-22 08:56:00|727.78|725.14|727.18|724.54|727.78|725.14|727.18|724.54|0
1645520170000|2022-02-22 08:56:10|726.95|724.31|726.47|723.83|727.18|724.54|726.47|723.83|0
1645520180000|2022-02-22 08:56:20|725.88|723.24|726.24|723.6|726.24|723.6|725.65|723.01|0
1645520190000|2022-02-22 08:56:30|725.88|723.24|725.52|722.88|725.88|723.24|725.52|722.88|0
1645520200000|2022-02-22 08:56:40|725.29|722.65|724.58|721.94|725.29|722.65|724.58|721.94|0
1645520210000|2022-02-22 08:56:50|724.34|721.7|724.94|722.3|724.94|722.3|723.86|721.22|0
1645520220000|2022-02-22 08:57:00|725.05|722.41|723.99|721.35|725.05|722.41|723.99|721.35|0
1645520230000|2022-02-22 08:57:10|723.86|721.22|725.41|722.77|725.41|722.77|723.86|721.22|0
1645520240000|2022-02-22 08:57:20|724.81|722.17|724.94|722.3|725.29|722.65|724.81|722.17|0
1645520250000|2022-02-22 08:57:30|724.81|722.17|724.58|721.94|724.81|722.17|724.1|721.46|0
1645520260000|2022-02-22 08:57:40|724.34|721.7|724.58|721.94|724.58|721.94|724.34|721.7|0
1645520270000|2022-02-22 08:57:50|724.94|722.3|725.29|722.65|725.29|722.65|724.81|722.17|0
1645520280000|2022-02-22 08:58:00|724.94|722.3|724.34|721.7|724.94|722.3|724.34|721.7|0
1645520290000|2022-02-22 08:58:10|724.58|721.94|724.22|721.58|724.58|721.94|724.22|721.58|0
1645520300000|2022-02-22 08:58:20|723.63|720.99|723.75|721.11|723.75|721.11|723.51|720.87|0
1645520310000|2022-02-22 08:58:30|723.63|720.99|723.28|720.64|723.63|720.99|723.28|720.64|0
1645520320000|2022-02-22 08:58:40|723.15|720.51|722.92|720.28|723.15|720.51|722.8|720.16|0
1645520330000|2022-02-22 08:58:50|722.68|720.04|721.14|718.5|722.68|720.04|721.02|718.38|0
1645520340000|2022-02-22 08:59:00|721.73|719.09|722.09|719.45|722.09|719.45|721.38|718.74|0
1645520350000|2022-02-22 08:59:10|722.21|719.57|721.97|719.33|722.21|719.57|721.97|719.33|0
1645520360000|2022-02-22 08:59:20|722.21|719.57|722.21|719.57|722.21|719.57|722.21|719.57|0
1645520370000|2022-02-22 08:59:30|721.73|719.09|721.97|719.33|722.44|719.8|721.73|719.09|0
1645520380000|2022-02-22 08:59:40|721.5|718.86|721.86|719.22|721.86|719.22|721.14|718.5|0
1645520390000|2022-02-22 08:59:50|721.73|719.09|722.09|719.45|722.09|719.45|721.73|719.09|0
1645520400000|2022-02-22 09:00:00|721.86|719.22|720.67|718.03|721.86|719.22|720.67|718.03|0
1645520410000|2022-02-22 09:00:10|721.5|718.86|722.21|719.57|722.44|719.8|721.5|718.86|0
1645520420000|2022-02-22 09:00:20|721.73|719.09|721.97|719.33|722.21|719.57|721.73|719.09|0
1645520430000|2022-02-22 09:00:30|722.44|719.8|721.97|719.33|722.68|720.04|721.97|719.33|0
1645520440000|2022-02-22 09:00:40|723.04|720.4|722.33|719.69|723.63|720.99|721.97|719.33|0
1645520450000|2022-02-22 09:00:50|722.68|720.04|722.68|720.04|722.68|720.04|722.57|719.93|0
1645520460000|2022-02-22 09:01:00|722.44|719.8|722.44|719.8|722.44|719.8|722.21|719.57|0
1645520470000|2022-02-22 09:01:10|722.21|719.57|722.68|720.04|722.68|720.04|722.21|719.57|0
1645520480000|2022-02-22 09:01:20|722.44|719.8|721.73|719.09|722.44|719.8|721.73|719.09|0
1645520490000|2022-02-22 09:01:30|721.97|719.33|721.73|719.09|721.97|719.33|721.5|718.86|0
1645520500000|2022-02-22 09:01:40|721.5|718.86|721.26|718.62|721.5|718.86|721.02|718.38|0
1645520510000|2022-02-22 09:01:50|720.78|718.14|720.76|718.12|721.24|718.6|720.76|718.12|0
1645520520000|2022-02-22 09:02:00|721.24|718.6|720.05|717.41|721.24|718.6|720.05|717.41|0
1645520530000|2022-02-22 09:02:10|720.41|717.77|720.05|717.41|721|718.36|720.05|717.41|0
1645520540000|2022-02-22 09:02:20|719.82|717.18|721.71|719.07|721.71|719.07|719.82|717.18|0
1645520550000|2022-02-22 09:02:30|721.36|718.72|720.76|718.12|721.95|719.31|720.76|718.12|0
1645520560000|2022-02-22 09:02:40|720.29|717.65|721.71|719.07|721.71|719.07|720.29|717.65|0
1645520570000|2022-02-22 09:02:50|721.47|718.83|722.42|719.78|722.42|719.78|721.47|718.83|0
1645520580000|2022-02-22 09:03:00|721.71|719.07|722.07|719.43|722.07|719.43|721.36|718.72|0
1645520590000|2022-02-22 09:03:10|722.66|720.02|723.85|721.21|723.85|721.21|722.66|720.02|0
1645520600000|2022-02-22 09:03:20|723.73|721.09|724.44|721.8|724.44|721.8|723.73|721.09|0
1645520610000|2022-02-22 09:03:30|724.32|721.68|724.8|722.16|724.8|722.16|724.32|721.68|0
1645520620000|2022-02-22 09:03:40|725.27|722.63|725.51|722.87|725.51|722.87|725.03|722.39|0
1645520630000|2022-02-22 09:03:50|725.63|722.99|726.69|724.05|726.69|724.05|725.63|722.99|0
1645520640000|2022-02-22 09:04:00|726.34|723.7|726.22|723.58|726.69|724.05|726.22|723.58|0
1645520650000|2022-02-22 09:04:10|726.46|723.82|726.22|723.58|726.69|724.05|726.22|723.58|0
1645520660000|2022-02-22 09:04:20|725.98|723.34|726.22|723.58|726.22|723.58|725.98|723.34|0
1645520670000|2022-02-22 09:04:30|726.46|723.82|726.22|723.58|726.46|723.82|726.22|723.58|0
1645520680000|2022-02-22 09:04:40|726.82|724.18|725.03|722.39|726.82|724.18|725.03|722.39|0
1645520690000|2022-02-22 09:04:50|725.16|722.52|725.98|723.34|725.98|723.34|725.16|722.52|0
1645520700000|2022-02-22 09:05:00|725.51|722.87|724.68|722.04|725.51|722.87|724.68|722.04|0
1645520710000|2022-02-22 09:05:10|725.27|722.63|724.8|722.16|725.27|722.63|724.8|722.16|0
1645520720000|2022-02-22 09:05:20|724.92|722.28|725.27|722.63|725.63|722.99|724.92|722.28|0
1645520730000|2022-02-22 09:05:30|725.39|722.75|725.16|722.52|725.39|722.75|724.56|721.92|0
1645520740000|2022-02-22 09:05:40|725.27|722.63|726.22|723.58|726.22|723.58|725.27|722.63|0
1645520750000|2022-02-22 09:05:50|726.46|723.82|725.74|723.1|726.46|723.82|725.74|723.1|0
1645520760000|2022-02-22 09:06:00|725.98|723.34|727.41|724.77|727.41|724.77|725.98|723.34|0
1645520770000|2022-02-22 09:06:10|727.88|725.24|728.83|726.19|728.83|726.19|727.88|725.24|0
1645520780000|2022-02-22 09:06:20|728.96|726.32|729.07|726.43|729.31|726.67|728.96|726.32|0
1645520790000|2022-02-22 09:06:30|729.19|726.55|729.19|726.55|729.67|727.03|729.19|726.55|0
1645520800000|2022-02-22 09:06:40|728.83|726.19|729.07|726.43|729.31|726.67|728.83|726.19|0
1645520810000|2022-02-22 09:06:50|728.83|726.19|728.12|725.48|728.83|726.19|728.12|725.48|0
1645520820000|2022-02-22 09:07:00|728.24|725.6|729.19|726.55|729.19|726.55|728.01|725.37|0
1645520830000|2022-02-22 09:07:10|729.78|727.14|729.55|726.91|729.78|727.14|729.19|726.55|0
1645520840000|2022-02-22 09:07:20|729.78|727.14|729.91|727.27|730.02|727.38|729.78|727.14|0
1645520850000|2022-02-22 09:07:30|729.55|726.91|729.67|727.03|729.67|727.03|729.43|726.79|0
1645520860000|2022-02-22 09:07:40|730.5|727.86|729.55|726.91|730.5|727.86|729.55|726.91|0
1645520870000|2022-02-22 09:07:50|728.59|725.95|728.83|726.19|728.83|726.19|728.59|725.95|0
1645520880000|2022-02-22 09:08:00|729.31|726.67|729.55|726.91|729.78|727.14|729.31|726.67|0
1645520890000|2022-02-22 09:08:10|729.43|726.79|728.83|726.19|729.43|726.79|728.59|725.95|0
1645520900000|2022-02-22 09:08:20|729.07|726.43|728.59|725.95|729.07|726.43|728.59|725.95|0
1645520910000|2022-02-22 09:08:30|728.72|726.08|727.41|724.77|728.72|726.08|727.41|724.77|0
1645520920000|2022-02-22 09:08:40|727.64|725|727.64|725|727.64|725|727.06|724.42|0
1645520930000|2022-02-22 09:08:50|728.24|725.6|727.88|725.24|728.24|725.6|727.17|724.53|0
1645520940000|2022-02-22 09:09:00|727.17|724.53|727.06|724.42|727.17|724.53|726.82|724.18|0
1645520950000|2022-02-22 09:09:10|726.93|724.29|726.46|723.82|726.93|724.29|726.46|723.82|0
1645520960000|2022-02-22 09:09:20|726.22|723.58|725.03|722.39|726.22|723.58|725.03|722.39|0
1645520970000|2022-02-22 09:09:30|724.44|721.8|722.9|720.26|724.44|721.8|722.9|720.26|0
1645520980000|2022-02-22 09:09:40|722.42|719.78|722.78|720.14|722.9|720.26|722.42|719.78|0
1645520990000|2022-02-22 09:09:50|724.08|721.44|722.42|719.78|724.56|721.92|722.42|719.78|0
1645521000000|2022-02-22 09:10:00|722.19|719.55|722.42|719.78|722.42|719.78|722.19|719.55|0
1645521010000|2022-02-22 09:10:10|723.13|720.49|723.02|720.38|723.26|720.62|722.9|720.26|0
1645521020000|2022-02-22 09:10:20|722.66|720.02|723.85|721.21|724.56|721.92|722.66|720.02|0
1645521030000|2022-02-22 09:10:30|722.42|719.78|721.71|719.07|722.42|719.78|721.71|719.07|0
1645521040000|2022-02-22 09:10:40|721.24|718.6|724.56|721.92|724.56|721.92|721.24|718.6|0
1645521050000|2022-02-22 09:10:50|724.68|722.04|724.79|722.15|725.03|722.39|724.68|722.04|0
1645521060000|2022-02-22 09:11:00|725.27|722.63|725.98|723.34|725.98|723.34|725.27|722.63|0
1645521070000|2022-02-22 09:11:10|726.82|724.18|727.05|724.41|727.05|724.41|726.82|724.18|0
1645521080000|2022-02-22 09:11:20|726.93|724.29|727.64|725|727.64|725|726.34|723.7|0
1645521090000|2022-02-22 09:11:30|728.36|725.72|727.05|724.41|728.36|725.72|727.05|724.41|0
1645521100000|2022-02-22 09:11:40|727.64|725|726.93|724.29|727.64|725|726.93|724.29|0
1645521110000|2022-02-22 09:11:50|727.17|724.53|728.12|725.48|728.12|725.48|727.17|724.53|0
1645521120000|2022-02-22 09:12:00|727.88|725.24|725.98|723.34|727.88|725.24|725.98|723.34|0
1645521130000|2022-02-22 09:12:10|725.87|723.23|725.27|722.63|725.87|723.23|725.03|722.39|0
1645521140000|2022-02-22 09:12:20|725.51|722.87|725.03|722.39|725.51|722.87|725.03|722.39|0
1645521150000|2022-02-22 09:12:30|724.56|721.92|725.03|722.39|725.63|722.99|724.56|721.92|0
1645521160000|2022-02-22 09:12:40|725.27|722.63|726.34|723.7|726.34|723.7|725.16|722.52|0
1645521170000|2022-02-22 09:12:50|726.46|723.82|727.05|724.41|727.05|724.41|726.46|723.82|0
1645521180000|2022-02-22 09:13:00|727.17|724.53|728.48|725.84|728.48|725.84|727.17|724.53|0
1645521190000|2022-02-22 09:13:10|728.59|725.95|729.07|726.43|729.07|726.43|728.24|725.6|0
1645521200000|2022-02-22 09:13:20|728.59|725.95|728.24|725.6|728.59|725.95|728.24|725.6|0
1645521210000|2022-02-22 09:13:30|728.59|725.95|728.83|726.19|728.83|726.19|728.59|725.95|0
1645521220000|2022-02-22 09:13:40|728.72|726.08|729.07|726.43|729.07|726.43|728.72|726.08|0
1645521230000|2022-02-22 09:13:50|729.31|726.67|728.48|725.84|729.31|726.67|728.48|725.84|0
1645521240000|2022-02-22 09:14:00|728.36|725.72|726.93|724.29|728.36|725.72|726.93|724.29|0
1645521250000|2022-02-22 09:14:10|726.69|724.05|727.64|725|727.64|725|726.46|723.82|0
1645521260000|2022-02-22 09:14:20|727.29|724.65|728.96|726.32|728.96|726.32|727.29|724.65|0
1645521270000|2022-02-22 09:14:30|728.36|725.72|728.12|725.48|728.59|725.95|728.12|725.48|0
1645521280000|2022-02-22 09:14:40|727.41|724.77|727.41|724.77|727.64|725|727.41|724.77|0
1645521290000|2022-02-22 09:14:50|727.88|725.24|725.98|723.34|727.88|725.24|725.98|723.34|0
1645521300000|2022-02-22 09:15:00|725.74|723.1|724.56|721.92|725.74|723.1|724.56|721.92|0
1645521310000|2022-02-22 09:15:10|724.68|722.04|724.92|722.28|725.16|722.52|724.68|722.04|0
1645521320000|2022-02-22 09:15:20|724.79|722.15|726.1|723.46|726.1|723.46|724.79|722.15|0
1645521330000|2022-02-22 09:15:30|725.98|723.34|726.69|724.05|726.69|724.05|725.39|722.75|0
1645521340000|2022-02-22 09:15:40|725.87|723.23|725.74|723.1|725.98|723.34|725.74|723.1|0
1645521350000|2022-02-22 09:15:50|725.51|722.87|724.79|722.15|725.51|722.87|724.56|721.92|0
1645521360000|2022-02-22 09:16:00|725.15|722.51|725.27|722.63|725.74|723.1|725.03|722.39|0
1645521370000|2022-02-22 09:16:10|725.15|722.51|723.97|721.33|725.15|722.51|723.97|721.33|0
1645521380000|2022-02-22 09:16:20|723.84|721.2|724.08|721.44|724.08|721.44|723.84|721.2|0
1645521390000|2022-02-22 09:16:30|723.97|721.33|724.92|722.28|724.92|722.28|723.97|721.33|0
1645521400000|2022-02-22 09:16:40|725.03|722.39|725.51|722.87|725.51|722.87|724.79|722.15|0
1645521410000|2022-02-22 09:16:50|725.39|722.75|725.51|722.87|725.87|723.23|725.39|722.75|0
1645521420000|2022-02-22 09:17:00|726.34|723.7|726.69|724.05|726.82|724.18|726.22|723.58|0
1645521430000|2022-02-22 09:17:10|727.05|724.41|727.88|725.24|727.88|725.24|727.05|724.41|0
1645521440000|2022-02-22 09:17:20|728.36|725.72|726.93|724.29|728.36|725.72|726.93|724.29|0
1645521450000|2022-02-22 09:17:30|727.64|725|726.34|723.7|727.64|725|726.34|723.7|0
1645521460000|2022-02-22 09:17:40|725.39|722.75|725.51|722.87|725.51|722.87|725.27|722.63|0
1645521470000|2022-02-22 09:17:50|725.39|722.75|724.79|722.15|725.39|722.75|724.44|721.8|0
1645521480000|2022-02-22 09:18:00|724.21|721.57|724.21|721.57|724.21|721.57|724.08|721.44|0
1645521490000|2022-02-22 09:18:10|724.08|721.44|725.03|722.39|725.03|722.39|724.08|721.44|0
1645521500000|2022-02-22 09:18:20|724.08|721.44|722.9|720.26|724.08|721.44|722.9|720.26|0
1645521510000|2022-02-22 09:18:30|723.13|720.49|723.37|720.73|723.49|720.85|723.13|720.49|0
1645521520000|2022-02-22 09:18:40|723.26|720.62|723.26|720.62|723.37|720.73|723.26|720.62|0
1645521530000|2022-02-22 09:18:50|723.61|720.97|723.13|720.49|723.61|720.97|723.13|720.49|0
1645521540000|2022-02-22 09:19:00|723.02|720.38|722.78|720.14|723.02|720.38|722.42|719.78|0
1645521550000|2022-02-22 09:19:10|722.54|719.9|722.54|719.9|723.26|720.62|722.31|719.67|0
1645521560000|2022-02-22 09:19:20|721.95|719.31|721.83|719.19|722.18|719.54|721.47|718.83|0
1645521570000|2022-02-22 09:19:30|721.24|718.6|721.71|719.07|721.71|719.07|721.24|718.6|0
1645521580000|2022-02-22 09:19:40|722.07|719.43|721.95|719.31|722.18|719.54|721.95|719.31|0
1645521590000|2022-02-22 09:19:50|722.07|719.43|720.76|718.12|722.07|719.43|720.76|718.12|0
1645521600000|2022-02-22 09:20:00|721|718.36|720.52|717.88|721|718.36|720.52|717.88|0
1645521610000|2022-02-22 09:20:10|721.71|719.07|721.24|718.6|721.71|719.07|721|718.36|0
1645521620000|2022-02-22 09:20:20|721.71|719.07|720.76|718.12|721.71|719.07|720.76|718.12|0
1645521630000|2022-02-22 09:20:30|720.88|718.24|721.24|718.6|721.24|718.6|720.52|717.88|0
1645521640000|2022-02-22 09:20:40|721|718.36|719.81|717.17|721|718.36|719.81|717.17|0
1645521650000|2022-02-22 09:20:50|720.29|717.65|721|718.36|721|718.36|719.81|717.17|0
1645521660000|2022-02-22 09:21:00|720.88|718.24|722.18|719.54|723.02|720.38|720.88|718.24|0
1645521670000|2022-02-22 09:21:10|721.12|718.48|722.78|720.14|722.78|720.14|721.12|718.48|0
1645521680000|2022-02-22 09:21:20|723.02|720.38|723.37|720.73|723.61|720.97|723.02|720.38|0
1645521690000|2022-02-22 09:21:30|722.42|719.78|722.42|719.78|722.42|719.78|722.42|719.78|0
1645521700000|2022-02-22 09:21:40|722.78|720.14|723.49|720.85|723.49|720.85|722.78|720.14|0
1645521710000|2022-02-22 09:21:50|723.37|720.73|723.37|720.73|723.37|720.73|723.13|720.49|0
1645521720000|2022-02-22 09:22:00|722.9|720.26|723.61|720.97|723.97|721.33|722.9|720.26|0
1645521730000|2022-02-22 09:22:10|724.2|721.56|724.32|721.68|724.44|721.8|724.2|721.56|0
1645521740000|2022-02-22 09:22:20|724.08|721.44|724.32|721.68|724.32|721.68|723.84|721.2|0
1645521750000|2022-02-22 09:22:30|723.84|721.2|723.61|720.97|724.2|721.56|723.61|720.97|0
1645521760000|2022-02-22 09:22:40|723.37|720.73|723.97|721.33|723.97|721.33|723.37|720.73|0
1645521770000|2022-02-22 09:22:50|724.08|721.44|723.26|720.62|724.08|721.44|723.26|720.62|0
1645521780000|2022-02-22 09:23:00|722.66|720.02|722.66|720.02|722.9|720.26|722.66|720.02|0
1645521790000|2022-02-22 09:23:10|722.78|720.14|723.49|720.85|723.49|720.85|722.66|720.02|0
1645521800000|2022-02-22 09:23:20|723.13|720.49|723.02|720.38|723.13|720.49|722.9|720.26|0
1645521810000|2022-02-22 09:23:30|722.9|720.26|723.26|720.62|723.26|720.62|722.9|720.26|0
1645521820000|2022-02-22 09:23:40|722.9|720.26|722.78|720.14|723.02|720.38|722.78|720.14|0
1645521830000|2022-02-22 09:23:50|722.54|719.9|723.97|721.33|723.97|721.33|722.54|719.9|0
1645521840000|2022-02-22 09:24:00|723.84|721.2|723.26|720.62|724.08|721.44|723.26|720.62|0
1645521850000|2022-02-22 09:24:10|723.37|720.73|723.84|721.2|723.84|721.2|723.37|720.73|0
1645521860000|2022-02-22 09:24:20|724.44|721.8|725.03|722.39|725.03|722.39|724.44|721.8|0
1645521870000|2022-02-22 09:24:30|724.79|722.15|725.03|722.39|725.03|722.39|724.79|722.15|0
1645521880000|2022-02-22 09:24:40|725.27|722.63|724.79|722.15|725.27|722.63|724.56|721.92|0
1645521890000|2022-02-22 09:24:50|724.92|722.28|724.92|722.28|724.92|722.28|724.92|722.28|0
1645521900000|2022-02-22 09:25:00|725.03|722.39|724.08|721.44|725.03|722.39|723.84|721.2|0
1645521910000|2022-02-22 09:25:10|723.97|721.33|722.89|720.25|723.97|721.33|722.89|720.25|0
1645521920000|2022-02-22 09:25:20|722.54|719.9|722.89|720.25|722.89|720.25|722.54|719.9|0
1645521930000|2022-02-22 09:25:30|723.73|721.09|722.18|719.54|723.97|721.33|722.18|719.54|0
1645521940000|2022-02-22 09:25:40|722.42|719.78|722.54|719.9|722.66|720.02|722.42|719.78|0
1645521950000|2022-02-22 09:25:50|722.66|720.02|721.71|719.07|722.66|720.02|721.71|719.07|0
1645521960000|2022-02-22 09:26:00|721.83|719.19|722.42|719.78|722.42|719.78|721.71|719.07|0
1645521970000|2022-02-22 09:26:10|722.31|719.67|722.31|719.67|722.66|720.02|722.31|719.67|0
1645521980000|2022-02-22 09:26:20|721.71|719.07|721.6|718.96|721.95|719.31|721.6|718.96|0
1645521990000|2022-02-22 09:26:30|721.71|719.07|721.95|719.31|721.95|719.31|721.71|719.07|0
1645522000000|2022-02-22 09:26:40|722.54|719.9|721.95|719.31|722.54|719.9|721.83|719.19|0
1645522010000|2022-02-22 09:26:50|721.47|718.83|721.23|718.59|721.47|718.83|721.23|718.59|0
1645522020000|2022-02-22 09:27:00|720.76|718.12|720.29|717.65|720.76|718.12|720.29|717.65|0
1645522030000|2022-02-22 09:27:10|720.41|717.77|720.17|717.53|720.88|718.24|720.17|717.53|0
1645522040000|2022-02-22 09:27:20|720.29|717.65|721|718.36|721|718.36|720.29|717.65|0
1645522050000|2022-02-22 09:27:30|721.71|719.07|721.23|718.59|722.07|719.43|721.23|718.59|0
1645522060000|2022-02-22 09:27:40|721.47|718.83|720.17|717.53|721.47|718.83|720.17|717.53|0
1645522070000|2022-02-22 09:27:50|720.29|717.65|720.52|717.88|720.52|717.88|720.05|717.41|0
1645522080000|2022-02-22 09:28:00|720.17|717.53|720.29|717.65|720.76|718.12|720.17|717.53|0
1645522090000|2022-02-22 09:28:10|719.81|717.17|719.58|716.94|719.81|717.17|719.34|716.7|0
1645522100000|2022-02-22 09:28:20|720.17|717.53|721.23|718.59|721.23|718.59|720.17|717.53|0
1645522110000|2022-02-22 09:28:30|720.76|718.12|720.76|718.12|720.76|718.12|719.94|717.3|0
1645522120000|2022-02-22 09:28:40|720.88|718.24|721.59|718.95|721.59|718.95|720.88|718.24|0
1645522130000|2022-02-22 09:28:50|721.71|719.07|722.42|719.78|722.42|719.78|721.71|719.07|0
1645522140000|2022-02-22 09:29:00|721.71|719.07|721.71|719.07|721.83|719.19|721.71|719.07|0
1645522150000|2022-02-22 09:29:10|721.59|718.95|721.83|719.19|721.95|719.31|721.59|718.95|0
1645522160000|2022-02-22 09:29:20|721.95|719.31|722.31|719.67|722.31|719.67|721.95|719.31|0
1645522170000|2022-02-22 09:29:30|722.07|719.43|721|718.36|722.07|719.43|721|718.36|0
1645522180000|2022-02-22 09:29:40|721.12|718.48|721.23|718.59|721.23|718.59|721.12|718.48|0
1645522190000|2022-02-22 09:29:50|721|718.36|720.29|717.65|721|718.36|720.05|717.41|0
1645522200000|2022-02-22 09:30:00|720.52|717.88|720.41|717.77|720.52|717.88|720.41|717.77|0
1645522210000|2022-02-22 09:30:10|719.46|716.82|718.51|715.87|719.46|716.82|718.28|715.64|0
1645522220000|2022-02-22 09:30:20|718.15|715.51|717.68|715.04|718.15|715.51|717.44|714.8|0
1645522230000|2022-02-22 09:30:30|717.92|715.28|716.02|713.38|717.92|715.28|715.79|713.15|0
1645522240000|2022-02-22 09:30:40|716.26|713.62|716.62|713.98|716.62|713.98|716.26|713.62|0
1645522250000|2022-02-22 09:30:50|716.73|714.09|717.44|714.8|718.15|715.51|716.73|714.09|0
1645522260000|2022-02-22 09:31:00|717.21|714.57|718.63|715.99|718.63|715.99|717.21|714.57|0
1645522270000|2022-02-22 09:31:10|718.86|716.22|719.1|716.46|719.34|716.7|718.86|716.22|0
1645522280000|2022-02-22 09:31:20|719.22|716.58|718.86|716.22|719.34|716.7|718.86|716.22|0
1645522290000|2022-02-22 09:31:30|719.1|716.46|719.1|716.46|719.1|716.46|718.63|715.99|0
1645522300000|2022-02-22 09:31:40|718.99|716.35|718.86|716.22|718.99|716.35|718.63|715.99|0
1645522310000|2022-02-22 09:31:50|719.34|716.7|719.46|716.82|719.57|716.93|719.34|716.7|0
1645522320000|2022-02-22 09:32:00|719.34|716.7|719.34|716.7|719.34|716.7|718.51|715.87|0
1645522330000|2022-02-22 09:32:10|719.81|717.17|719.94|717.3|719.94|717.3|719.7|717.06|0
1645522340000|2022-02-22 09:32:20|720.76|718.12|720.65|718.01|721.36|718.72|720.65|718.01|0
1645522350000|2022-02-22 09:32:30|721|718.36|721.71|719.07|721.71|719.07|720.88|718.24|0
1645522360000|2022-02-22 09:32:40|720.76|718.12|721.23|718.59|721.23|718.59|720.76|718.12|0
1645522370000|2022-02-22 09:32:50|721.47|718.83|721.36|718.72|721.47|718.83|721.36|718.72|0
1645522380000|2022-02-22 09:33:00|720.29|717.65|719.1|716.46|720.29|717.65|719.1|716.46|0
1645522390000|2022-02-22 09:33:10|718.63|715.99|717.44|714.8|718.63|715.99|717.44|714.8|0
1645522400000|2022-02-22 09:33:20|717.09|714.45|716.73|714.09|717.09|714.45|716.02|713.38|0
1645522410000|2022-02-22 09:33:30|717.8|715.16|717.68|715.04|718.39|715.75|717.68|715.04|0
1645522420000|2022-02-22 09:33:40|717.8|715.16|719.1|716.46|719.1|716.46|717.8|715.16|0
1645522430000|2022-02-22 09:33:50|719.34|716.7|718.63|715.99|719.57|716.93|718.63|715.99|0
1645522440000|2022-02-22 09:34:00|718.28|715.64|717.68|715.04|718.39|715.75|717.68|715.04|0
1645522450000|2022-02-22 09:34:10|717.8|715.16|717.21|714.57|718.04|715.4|717.21|714.57|0
1645522460000|2022-02-22 09:34:20|717.44|714.8|717.92|715.28|717.92|715.28|717.44|714.8|0
1645522470000|2022-02-22 09:34:30|716.97|714.33|717.44|714.8|717.44|714.8|716.73|714.09|0
1645522480000|2022-02-22 09:34:40|717.21|714.57|717.92|715.28|717.92|715.28|716.86|714.22|0
1645522490000|2022-02-22 09:34:50|718.86|716.22|718.51|715.87|718.99|716.35|718.51|715.87|0
1645522500000|2022-02-22 09:35:00|718.86|716.22|718.15|715.51|718.86|716.22|718.15|715.51|0
1645522510000|2022-02-22 09:35:10|718.39|715.75|717.92|715.28|718.63|715.99|717.92|715.28|0
1645522520000|2022-02-22 09:35:20|717.8|715.16|717.57|714.93|718.04|715.4|717.57|714.93|0
1645522530000|2022-02-22 09:35:30|716.73|714.09|716.62|713.98|716.86|714.22|716.62|713.98|0
1645522540000|2022-02-22 09:35:40|716.97|714.33|717.68|715.04|717.68|715.04|716.97|714.33|0
1645522550000|2022-02-22 09:35:50|717.21|714.57|718.39|715.75|718.39|715.75|717.21|714.57|0
1645522560000|2022-02-22 09:36:00|718.63|715.99|718.15|715.51|718.63|715.99|718.04|715.4|0
1645522570000|2022-02-22 09:36:10|718.51|715.87|719.1|716.46|719.1|716.46|718.51|715.87|0
1645522580000|2022-02-22 09:36:20|719.34|716.7|719.1|716.46|719.34|716.7|719.1|716.46|0
1645522590000|2022-02-22 09:36:30|718.86|716.22|719.1|716.46|719.1|716.46|718.75|716.11|0
1645522600000|2022-02-22 09:36:40|719.34|716.7|718.86|716.22|719.34|716.7|718.86|716.22|0
1645522610000|2022-02-22 09:36:50|718.99|716.35|719.1|716.46|719.1|716.46|718.99|716.35|0
1645522620000|2022-02-22 09:37:00|719.46|716.82|718.99|716.35|719.46|716.82|718.99|716.35|0
1645522630000|2022-02-22 09:37:10|719.1|716.46|718.75|716.11|719.1|716.46|718.63|715.99|0
1645522640000|2022-02-22 09:37:20|718.86|716.22|719.34|716.7|719.7|717.06|718.86|716.22|0
1645522650000|2022-02-22 09:37:30|719.46|716.82|719.34|716.7|719.46|716.82|718.63|715.99|0
1645522660000|2022-02-22 09:37:40|719.22|716.58|718.15|715.51|719.22|716.58|718.15|715.51|0
1645522670000|2022-02-22 09:37:50|718.04|715.4|717.44|714.8|718.04|715.4|717.44|714.8|0
1645522680000|2022-02-22 09:38:00|717.68|715.04|717.92|715.28|717.92|715.28|717.68|715.04|0
1645522690000|2022-02-22 09:38:10|719.1|716.46|719.46|716.82|719.46|716.82|719.1|716.46|0
1645522700000|2022-02-22 09:38:20|719.93|717.29|718.86|716.22|719.93|717.29|718.51|715.87|0
1645522710000|2022-02-22 09:38:30|718.75|716.11|719.22|716.58|719.22|716.58|718.75|716.11|0
1645522720000|2022-02-22 09:38:40|718.63|715.99|717.68|715.04|718.63|715.99|717.68|715.04|0
1645522730000|2022-02-22 09:38:50|717.21|714.57|718.63|715.99|718.63|715.99|717.21|714.57|0
1645522740000|2022-02-22 09:39:00|718.99|716.35|718.75|716.11|719.1|716.46|718.75|716.11|0
1645522750000|2022-02-22 09:39:10|717.92|715.28|718.75|716.11|718.75|716.11|717.92|715.28|0
1645522760000|2022-02-22 09:39:20|718.39|715.75|717.21|714.57|718.39|715.75|717.21|714.57|0
1645522770000|2022-02-22 09:39:30|717.09|714.45|717.44|714.8|717.56|714.92|717.09|714.45|0
1645522780000|2022-02-22 09:39:40|717.56|714.92|718.28|715.64|718.39|715.75|717.56|714.92|0
1645522790000|2022-02-22 09:39:50|718.51|715.87|718.51|715.87|718.51|715.87|718.28|715.64|0
1645522800000|2022-02-22 09:40:00|718.28|715.64|719.1|716.46|719.1|716.46|718.28|715.64|0
1645522810000|2022-02-22 09:40:10|718.99|716.35|718.51|715.87|719.1|716.46|718.51|715.87|0
1645522820000|2022-02-22 09:40:20|719.22|716.58|718.99|716.35|719.22|716.58|718.99|716.35|0
1645522830000|2022-02-22 09:40:30|719.22|716.58|719.57|716.93|719.57|716.93|719.22|716.58|0
1645522840000|2022-02-22 09:40:40|719.46|716.82|719.22|716.58|719.46|716.82|719.22|716.58|0
1645522850000|2022-02-22 09:40:50|718.39|715.75|717.8|715.16|718.39|715.75|717.8|715.16|0
1645522860000|2022-02-22 09:41:00|717.68|715.04|719.22|716.58|719.22|716.58|717.68|715.04|0
1645522870000|2022-02-22 09:41:10|719.1|716.46|719.22|716.58|719.22|716.58|719.1|716.46|0
1645522880000|2022-02-22 09:41:20|719.46|716.82|719.57|716.93|719.57|716.93|718.86|716.22|0
1645522890000|2022-02-22 09:41:30|719.46|716.82|719.46|716.82|719.46|716.82|719.34|716.7|0
1645522900000|2022-02-22 09:41:40|719.57|716.93|719.46|716.82|719.57|716.93|719.46|716.82|0
1645522910000|2022-02-22 09:41:50|720.05|717.41|720.05|717.41|720.05|717.41|719.7|717.06|0
1645522920000|2022-02-22 09:42:00|719.57|716.93|719.57|716.93|719.57|716.93|719.34|716.7|0
1645522930000|2022-02-22 09:42:10|719.46|716.82|719.57|716.93|719.81|717.17|719.46|716.82|0
1645522940000|2022-02-22 09:42:20|719.1|716.46|718.86|716.22|719.1|716.46|718.86|716.22|0
1645522950000|2022-02-22 09:42:30|719.46|716.82|719.7|717.06|719.81|717.17|719.1|716.46|0
1645522960000|2022-02-22 09:42:40|720.17|717.53|719.93|717.29|720.17|717.53|719.93|717.29|0
1645522970000|2022-02-22 09:42:50|720.05|717.41|721|718.36|721|718.36|720.05|717.41|0
1645522980000|2022-02-22 09:43:00|720.41|717.77|721.12|718.48|721.12|718.48|720.41|717.77|0
1645522990000|2022-02-22 09:43:10|721|718.36|719.81|717.17|721|718.36|719.81|717.17|0
1645523000000|2022-02-22 09:43:20|720.52|717.88|720.76|718.12|720.88|718.24|720.28|717.64|0
1645523010000|2022-02-22 09:43:30|719.93|717.29|720.17|717.53|720.41|717.77|719.93|717.29|0
1645523020000|2022-02-22 09:43:40|721|718.36|721|718.36|721.12|718.48|721|718.36|0
1645523030000|2022-02-22 09:43:50|721.12|718.48|721|718.36|721.12|718.48|720.28|717.64|0
1645523040000|2022-02-22 09:44:00|721.47|718.83|721.71|719.07|721.94|719.3|721.36|718.72|0
1645523050000|2022-02-22 09:44:10|721.47|718.83|721|718.36|721.47|718.83|721|718.36|0
1645523060000|2022-02-22 09:44:20|720.76|718.12|720.52|717.88|720.88|718.24|720.52|717.88|0
1645523070000|2022-02-22 09:44:30|720.88|718.24|720.76|718.12|721|718.36|720.76|718.12|0
1645523080000|2022-02-22 09:44:40|720.88|718.24|721.71|719.07|721.71|719.07|720.88|718.24|0
1645523090000|2022-02-22 09:44:50|722.18|719.54|722.18|719.54|722.18|719.54|721.94|719.3|0
1645523100000|2022-02-22 09:45:00|721.83|719.19|721.23|718.59|721.83|719.19|720.64|718|0
1645523110000|2022-02-22 09:45:10|721.47|718.83|721.83|719.19|722.3|719.66|721.47|718.83|0
1645523120000|2022-02-22 09:45:20|722.3|719.66|722.07|719.43|722.3|719.66|721.94|719.3|0
1645523130000|2022-02-22 09:45:30|721.94|719.3|722.66|720.02|722.66|720.02|721.94|719.3|0
1645523140000|2022-02-22 09:45:40|722.78|720.14|723.13|720.49|723.49|720.85|722.78|720.14|0
1645523150000|2022-02-22 09:45:50|722.78|720.14|723.02|720.38|723.25|720.61|722.78|720.14|0
1645523160000|2022-02-22 09:46:00|723.13|720.49|722.54|719.9|723.25|720.61|722.54|719.9|0
1645523170000|2022-02-22 09:46:10|722.3|719.66|722.66|720.02|722.66|720.02|722.07|719.43|0
1645523180000|2022-02-22 09:46:20|722.07|719.43|722.54|719.9|722.54|719.9|722.07|719.43|0
1645523190000|2022-02-22 09:46:30|722.42|719.78|723.02|720.38|723.13|720.49|722.42|719.78|0
1645523200000|2022-02-22 09:46:40|723.13|720.49|723.02|720.38|723.25|720.61|722.89|720.25|0
1645523210000|2022-02-22 09:46:50|722.18|719.54|721.36|718.72|722.18|719.54|721.36|718.72|0
1645523220000|2022-02-22 09:47:00|721.23|718.59|722.07|719.43|722.07|719.43|721.23|718.59|0
1645523230000|2022-02-22 09:47:10|721.94|719.3|721.94|719.3|721.94|719.3|721.94|719.3|0
1645523240000|2022-02-22 09:47:20|722.65|720.01|722.65|720.01|722.78|720.14|722.54|719.9|0
1645523250000|2022-02-22 09:47:30|722.42|719.78|722.3|719.66|722.42|719.78|722.18|719.54|0
1645523260000|2022-02-22 09:47:40|722.42|719.78|722.78|720.14|722.78|720.14|722.42|719.78|0
1645523270000|2022-02-22 09:47:50|722.65|720.01|721.94|719.3|722.65|720.01|721.94|719.3|0
1645523280000|2022-02-22 09:48:00|722.65|720.01|723.25|720.61|723.37|720.73|722.54|719.9|0
1645523290000|2022-02-22 09:48:10|723.73|721.09|723.13|720.49|723.73|721.09|723.13|720.49|0
1645523300000|2022-02-22 09:48:20|723.02|720.38|722.78|720.14|723.02|720.38|722.78|720.14|0
1645523310000|2022-02-22 09:48:30|723.02|720.38|723.96|721.32|723.96|721.32|723.02|720.38|0
1645523320000|2022-02-22 09:48:40|723.73|721.09|723.25|720.61|723.73|721.09|723.25|720.61|0
1645523330000|2022-02-22 09:48:50|723.37|720.73|723.6|720.96|723.6|720.96|723.37|720.73|0
1645523340000|2022-02-22 09:49:00|722.89|720.25|723.49|720.85|723.49|720.85|722.89|720.25|0
1645523350000|2022-02-22 09:49:10|723.6|720.96|722.54|719.9|723.6|720.96|722.54|719.9|0
1645523360000|2022-02-22 09:49:20|722.65|720.01|722.42|719.78|722.78|720.14|722.42|719.78|0
1645523370000|2022-02-22 09:49:30|722.65|720.01|722.65|720.01|722.65|720.01|722.42|719.78|0
1645523380000|2022-02-22 09:49:40|722.78|720.14|722.54|719.9|722.78|720.14|722.3|719.66|0
1645523390000|2022-02-22 09:49:50|722.89|720.25|723.37|720.73|723.6|720.96|722.89|720.25|0
1645523400000|2022-02-22 09:50:00|723.25|720.61|723.13|720.49|723.25|720.61|723.13|720.49|0
1645523410000|2022-02-22 09:50:10|722.42|719.78|722.89|720.25|722.89|720.25|722.42|719.78|0
1645523420000|2022-02-22 09:50:20|722.65|720.01|721.94|719.3|722.65|720.01|721.94|719.3|0
1645523430000|2022-02-22 09:50:30|722.18|719.54|721.35|718.71|722.18|719.54|721.35|718.71|0
1645523440000|2022-02-22 09:50:40|721.23|718.59|720.28|717.64|721.23|718.59|720.28|717.64|0
1645523450000|2022-02-22 09:50:50|720.05|717.41|720.17|717.53|720.17|717.53|719.81|717.17|0
1645523460000|2022-02-22 09:51:00|719.81|717.17|719.81|717.17|720.52|717.88|719.81|717.17|0
1645523470000|2022-02-22 09:51:10|719.93|717.29|720.17|717.53|720.28|717.64|719.93|717.29|0
1645523480000|2022-02-22 09:51:20|720.05|717.41|719.34|716.7|720.05|717.41|719.34|716.7|0
1645523490000|2022-02-22 09:51:30|720.17|717.53|720.41|717.77|720.41|717.77|720.17|717.53|0
1645523500000|2022-02-22 09:51:40|721.12|718.48|720.76|718.12|721.12|718.48|720.76|718.12|0
1645523510000|2022-02-22 09:51:50|721.23|718.59|721.94|719.3|721.94|719.3|721.23|718.59|0
1645523520000|2022-02-22 09:52:00|722.18|719.54|720.99|718.35|722.18|719.54|720.64|718|0
1645523530000|2022-02-22 09:52:10|721.47|718.83|722.18|719.54|722.18|719.54|721.47|718.83|0
1645523540000|2022-02-22 09:52:20|721.12|718.48|721.35|718.71|721.35|718.71|721.12|718.48|0
1645523550000|2022-02-22 09:52:30|721.71|719.07|721.35|718.71|721.71|719.07|721.35|718.71|0
1645523560000|2022-02-22 09:52:40|721.47|718.83|720.64|718|721.59|718.95|720.64|718|0
1645523570000|2022-02-22 09:52:50|720.28|717.64|720.28|717.64|720.28|717.64|720.17|717.53|0
1645523580000|2022-02-22 09:53:00|720.17|717.53|719.81|717.17|720.17|717.53|719.81|717.17|0
1645523590000|2022-02-22 09:53:10|719.7|717.06|719.22|716.58|719.7|717.06|719.22|716.58|0
1645523600000|2022-02-22 09:53:20|719.34|716.7|719.57|716.93|719.57|716.93|719.34|716.7|0
1645523610000|2022-02-22 09:53:30|719.34|716.7|719.1|716.46|719.34|716.7|719.1|716.46|0
1645523620000|2022-02-22 09:53:40|719.46|716.82|719.1|716.46|719.46|716.82|718.98|716.34|0
1645523630000|2022-02-22 09:53:50|718.86|716.22|719.1|716.46|719.1|716.46|718.62|715.98|0
1645523640000|2022-02-22 09:54:00|719.34|716.7|719.34|716.7|719.34|716.7|719.34|716.7|0
1645523650000|2022-02-22 09:54:10|719.1|716.46|718.39|715.75|719.34|716.7|718.39|715.75|0
1645523660000|2022-02-22 09:54:20|718.27|715.63|717.68|715.04|718.27|715.63|717.68|715.04|0
1645523670000|2022-02-22 09:54:30|717.91|715.27|718.62|715.98|718.86|716.22|717.91|715.27|0
1645523680000|2022-02-22 09:54:40|718.39|715.75|718.15|715.51|718.39|715.75|717.68|715.04|0
1645523690000|2022-02-22 09:54:50|719.1|716.46|718.62|715.98|719.57|716.93|718.62|715.98|0
1645523700000|2022-02-22 09:55:00|719.93|717.29|720.41|717.77|720.41|717.77|719.93|717.29|0
1645523710000|2022-02-22 09:55:10|720.76|718.12|720.28|717.64|720.99|718.35|720.28|717.64|0
1645523720000|2022-02-22 09:55:20|718.62|715.98|720.76|718.12|720.76|718.12|718.62|715.98|0
1645523730000|2022-02-22 09:55:30|720.88|718.24|721.83|719.19|722.3|719.66|720.88|718.24|0
1645523740000|2022-02-22 09:55:40|721.71|719.07|722.3|719.66|722.3|719.66|721.71|719.07|0
1645523750000|2022-02-22 09:55:50|723.13|720.49|723.25|720.61|723.25|720.61|722.65|720.01|0
1645523760000|2022-02-22 09:56:00|723.49|720.85|723.6|720.96|723.6|720.96|723.49|720.85|0
1645523770000|2022-02-22 09:56:10|724.08|721.44|724.55|721.91|724.55|721.91|723.96|721.32|0
1645523780000|2022-02-22 09:56:20|724.79|722.15|725.5|722.86|725.5|722.86|724.79|722.15|0
1645523790000|2022-02-22 09:56:30|725.62|722.98|725.5|722.86|725.62|722.98|725.26|722.62|0
1645523800000|2022-02-22 09:56:40|725.98|723.34|726.1|723.46|726.1|723.46|725.86|723.22|0
1645523810000|2022-02-22 09:56:50|725.86|723.22|726.45|723.81|726.45|723.81|725.86|723.22|0
1645523820000|2022-02-22 09:57:00|726.81|724.17|726.21|723.57|726.81|724.17|726.21|723.57|0
1645523830000|2022-02-22 09:57:10|725.86|723.22|724.31|721.67|725.86|723.22|724.31|721.67|0
1645523840000|2022-02-22 09:57:20|724.55|721.91|725.03|722.39|725.15|722.51|724.55|721.91|0
1645523850000|2022-02-22 09:57:30|724.68|722.04|724.08|721.44|724.68|722.04|723.84|721.2|0
1645523860000|2022-02-22 09:57:40|724.79|722.15|723.96|721.32|724.79|722.15|723.6|720.96|0
1645523870000|2022-02-22 09:57:50|722.89|720.25|722.42|719.78|723.13|720.49|722.42|719.78|0
1645523880000|2022-02-22 09:58:00|721.47|718.83|721.23|718.59|721.83|719.19|721.23|718.59|0
1645523890000|2022-02-22 09:58:10|721.94|719.3|723.73|721.09|723.73|721.09|721.94|719.3|0
1645523900000|2022-02-22 09:58:20|723.49|720.85|724.79|722.15|724.79|722.15|723.49|720.85|0
1645523910000|2022-02-22 09:58:30|724.68|722.04|724.55|721.91|724.79|722.15|724.55|721.91|0
1645523920000|2022-02-22 09:58:40|724.44|721.8|725.03|722.39|725.03|722.39|724.44|721.8|0
1645523930000|2022-02-22 09:58:50|725.26|722.62|724.31|721.67|725.26|722.62|724.31|721.67|0
1645523940000|2022-02-22 09:59:00|724.67|722.03|723.96|721.32|724.67|722.03|723.96|721.32|0
1645523950000|2022-02-22 09:59:10|723.73|721.09|723.84|721.2|724.2|721.56|723.73|721.09|0
1645523960000|2022-02-22 09:59:20|724.08|721.44|724.91|722.27|724.91|722.27|724.08|721.44|0
1645523970000|2022-02-22 09:59:30|724.79|722.15|724.79|722.15|724.79|722.15|724.67|722.03|0
1645523980000|2022-02-22 09:59:40|725.26|722.62|724.91|722.27|725.62|722.98|724.91|722.27|0
1645523990000|2022-02-22 09:59:50|725.15|722.51|725.26|722.62|725.26|722.62|725.03|722.39|0
1645524000000|2022-02-22 10:00:00|724.67|722.03|724.55|721.91|724.79|722.15|724.08|721.44|0
1645524010000|2022-02-22 10:00:10|725.39|722.75|724.2|721.56|725.39|722.75|724.2|721.56|0
1645524020000|2022-02-22 10:00:20|723.25|720.61|723.25|720.61|724.31|721.67|723.13|720.49|0
1645524030000|2022-02-22 10:00:30|723.01|720.37|721.94|719.3|723.01|720.37|721.94|719.3|0
1645524040000|2022-02-22 10:00:40|722.42|719.78|722.78|720.14|722.78|720.14|722.18|719.54|0
1645524050000|2022-02-22 10:00:50|722.89|720.25|722.78|720.14|723.01|720.37|722.78|720.14|0
1645524060000|2022-02-22 10:01:00|721.94|719.3|722.3|719.66|722.78|720.14|721.94|719.3|0
1645524070000|2022-02-22 10:01:10|721.94|719.3|722.65|720.01|722.65|720.01|721.94|719.3|0
1645524080000|2022-02-22 10:01:20|722.54|719.9|722.54|719.9|722.65|720.01|721.94|719.3|0
1645524090000|2022-02-22 10:01:30|722.65|720.01|723.01|720.37|723.01|720.37|722.65|720.01|0
1645524100000|2022-02-22 10:01:40|723.36|720.72|723.01|720.37|724.2|721.56|723.01|720.37|0
1645524110000|2022-02-22 10:01:50|723.36|720.72|723.84|721.2|723.84|721.2|723.25|720.61|0
1645524120000|2022-02-22 10:02:00|723.73|721.09|723.73|721.09|724.31|721.67|723.73|721.09|0
1645524130000|2022-02-22 10:02:10|723.49|720.85|723.84|721.2|724.2|721.56|723.49|720.85|0
1645524140000|2022-02-22 10:02:20|723.25|720.61|723.13|720.49|723.25|720.61|722.78|720.14|0
1645524150000|2022-02-22 10:02:30|722.42|719.78|722.54|719.9|722.54|719.9|722.3|719.66|0
1645524160000|2022-02-22 10:02:40|722.78|720.14|722.65|720.01|722.89|720.25|722.65|720.01|0
1645524170000|2022-02-22 10:02:50|722.54|719.9|722.06|719.42|722.54|719.9|722.06|719.42|0
1645524180000|2022-02-22 10:03:00|722.18|719.54|721.59|718.95|722.65|720.01|721.59|718.95|0
1645524190000|2022-02-22 10:03:10|721.7|719.06|721.23|718.59|721.94|719.3|721.23|718.59|0
1645524200000|2022-02-22 10:03:20|721.35|718.71|721.23|718.59|721.35|718.71|721.12|718.48|0
1645524210000|2022-02-22 10:03:30|721.12|718.48|720.64|718|721.12|718.48|720.64|718|0
1645524220000|2022-02-22 10:03:40|720.28|717.64|720.04|717.4|720.41|717.77|720.04|717.4|0
1645524230000|2022-02-22 10:03:50|719.81|717.17|719.33|716.69|719.81|717.17|719.33|716.69|0
1645524240000|2022-02-22 10:04:00|718.39|715.75|716.85|714.21|718.62|715.98|716.85|714.21|0
1645524250000|2022-02-22 10:04:10|716.97|714.33|716.02|713.38|716.97|714.33|716.02|713.38|0
1645524260000|2022-02-22 10:04:20|715.07|712.43|715.9|713.26|716.02|713.38|715.07|712.43|0
1645524270000|2022-02-22 10:04:30|716.73|714.09|717.09|714.45|717.44|714.8|716.73|714.09|0
1645524280000|2022-02-22 10:04:40|717.2|714.56|717.91|715.27|717.91|715.27|716.97|714.33|0
1645524290000|2022-02-22 10:04:50|717.32|714.68|716.96|714.32|717.8|715.16|716.96|714.32|0
1645524300000|2022-02-22 10:05:00|716.85|714.21|717.68|715.04|717.68|715.04|716.61|713.97|0
1645524310000|2022-02-22 10:05:10|716.49|713.85|715.31|712.67|716.49|713.85|715.31|712.67|0
1645524320000|2022-02-22 10:05:20|715.78|713.14|715.31|712.67|715.78|713.14|715.31|712.67|0
1645524330000|2022-02-22 10:05:30|715.54|712.9|716.96|714.32|716.96|714.32|715.54|712.9|0
1645524340000|2022-02-22 10:05:40|717.44|714.8|716.96|714.32|717.44|714.8|716.96|714.32|0
1645524350000|2022-02-22 10:05:50|716.61|713.97|716.38|713.74|716.61|713.97|716.38|713.74|0
1645524360000|2022-02-22 10:06:00|716.49|713.85|716.25|713.61|716.49|713.85|715.78|713.14|0
1645524370000|2022-02-22 10:06:10|716.96|714.32|717.2|714.56|717.2|714.56|716.73|714.09|0
1645524380000|2022-02-22 10:06:20|716.96|714.32|716.14|713.5|716.96|714.32|716.14|713.5|0
1645524390000|2022-02-22 10:06:30|716.49|713.85|715.43|712.79|716.49|713.85|715.43|712.79|0
1645524400000|2022-02-22 10:06:40|715.78|713.14|715.67|713.03|716.25|713.61|715.67|713.03|0
1645524410000|2022-02-22 10:06:50|715.54|712.9|715.19|712.55|715.54|712.9|715.07|712.43|0
1645524420000|2022-02-22 10:07:00|715.31|712.67|715.19|712.55|715.67|713.03|715.19|712.55|0
1645524430000|2022-02-22 10:07:10|715.54|712.9|715.67|713.03|715.67|713.03|715.43|712.79|0
1645524440000|2022-02-22 10:07:20|715.31|712.67|715.67|713.03|715.67|713.03|715.19|712.55|0
1645524450000|2022-02-22 10:07:30|715.54|712.9|715.78|713.14|715.9|713.26|715.54|712.9|0
1645524460000|2022-02-22 10:07:40|715.9|713.26|716.49|713.85|716.49|713.85|715.9|713.26|0
1645524470000|2022-02-22 10:07:50|716.38|713.74|715.78|713.14|716.38|713.74|715.78|713.14|0
1645524480000|2022-02-22 10:08:00|716.49|713.85|716.02|713.38|716.85|714.21|716.02|713.38|0
1645524490000|2022-02-22 10:08:10|716.38|713.74|716.25|713.61|716.38|713.74|716.02|713.38|0
1645524500000|2022-02-22 10:08:20|715.9|713.26|715.9|713.26|716.02|713.38|715.9|713.26|0
1645524510000|2022-02-22 10:08:30|715.67|713.03|715.9|713.26|715.9|713.26|715.67|713.03|0
1645524520000|2022-02-22 10:08:40|715.54|712.9|715.43|712.79|715.54|712.9|715.43|712.79|0
1645524530000|2022-02-22 10:08:50|715.78|713.14|716.02|713.38|716.02|713.38|715.78|713.14|0
1645524540000|2022-02-22 10:09:00|715.78|713.14|716.14|713.5|716.14|713.5|715.78|713.14|0
1645524550000|2022-02-22 10:09:10|715.78|713.14|715.67|713.03|715.78|713.14|715.31|712.67|0
1645524560000|2022-02-22 10:09:20|715.54|712.9|715.31|712.67|715.54|712.9|715.31|712.67|0
1645524570000|2022-02-22 10:09:30|715.07|712.43|714.96|712.32|715.19|712.55|714.96|712.32|0
1645524580000|2022-02-22 10:09:40|714.83|712.19|715.31|712.67|715.31|712.67|714.83|712.19|0
1645524590000|2022-02-22 10:09:50|715.54|712.9|715.67|713.03|715.67|713.03|715.19|712.55|0
1645524600000|2022-02-22 10:10:00|715.43|712.79|716.02|713.38|716.02|713.38|715.43|712.79|0
1645524610000|2022-02-22 10:10:10|716.49|713.85|715.31|712.67|716.49|713.85|715.31|712.67|0
1645524620000|2022-02-22 10:10:20|715.07|712.43|715.67|713.03|715.67|713.03|715.07|712.43|0
1645524630000|2022-02-22 10:10:30|716.14|713.5|715.9|713.26|716.61|713.97|715.9|713.26|0
1645524640000|2022-02-22 10:10:40|716.49|713.85|716.49|713.85|716.49|713.85|716.38|713.74|0
1645524650000|2022-02-22 10:10:50|716.02|713.38|715.67|713.03|716.02|713.38|715.67|713.03|0
1645524660000|2022-02-22 10:11:00|715.54|712.9|716.14|713.5|716.14|713.5|715.54|712.9|0
1645524670000|2022-02-22 10:11:10|715.78|713.14|716.61|713.97|716.61|713.97|715.78|713.14|0
1645524680000|2022-02-22 10:11:20|716.96|714.32|716.73|714.09|716.96|714.32|716.73|714.09|0
1645524690000|2022-02-22 10:11:30|716.61|713.97|716.38|713.74|716.61|713.97|716.38|713.74|0
1645524700000|2022-02-22 10:11:40|716.61|713.97|716.49|713.85|716.61|713.97|716.49|713.85|0
1645524710000|2022-02-22 10:11:50|715.78|713.14|716.14|713.5|716.14|713.5|715.78|713.14|0
1645524720000|2022-02-22 10:12:00|716.02|713.38|716.14|713.5|716.25|713.61|716.02|713.38|0
1645524730000|2022-02-22 10:12:10|716.38|713.74|714.83|712.19|716.38|713.74|714.83|712.19|0
1645524740000|2022-02-22 10:12:20|714.25|711.61|712.94|710.3|714.25|711.61|712.94|710.3|0
1645524750000|2022-02-22 10:12:30|709.87|707.23|709.4|706.76|709.87|707.23|709.4|706.76|0
1645524760000|2022-02-22 10:12:40|708.92|706.28|708.81|706.17|709.4|706.76|708.81|706.17|0
1645524770000|2022-02-22 10:12:50|708.69|706.05|709.05|706.41|709.4|706.76|708.69|706.05|0
1645524780000|2022-02-22 10:13:00|709.16|706.52|709.16|706.52|709.4|706.76|709.16|706.52|0
1645524790000|2022-02-22 10:13:10|708.92|706.28|707.51|704.87|708.92|706.28|707.51|704.87|0
1645524800000|2022-02-22 10:13:20|707.98|705.34|707.27|704.63|707.98|705.34|707.16|704.52|0
1645524810000|2022-02-22 10:13:30|706.56|703.92|707.27|704.63|707.27|704.63|705.62|702.98|0
1645524820000|2022-02-22 10:13:40|707.03|704.39|706.09|703.45|707.03|704.39|706.09|703.45|0
1645524830000|2022-02-22 10:13:50|706.33|703.69|705.5|702.86|706.33|703.69|705.5|702.86|0
1645524840000|2022-02-22 10:14:00|705.85|703.21|705.85|703.21|706.8|704.16|705.85|703.21|0
1645524850000|2022-02-22 10:14:10|705.38|702.74|704.2|701.56|705.38|702.74|704.2|701.56|0
1645524860000|2022-02-22 10:14:20|704.44|701.8|703.73|701.09|704.44|701.8|703.73|701.09|0
1645524870000|2022-02-22 10:14:30|703.97|701.33|702.55|699.91|703.97|701.33|702.55|699.91|0
1645524880000|2022-02-22 10:14:40|702.32|699.68|701.85|699.21|702.32|699.68|701.85|699.21|0
1645524890000|2022-02-22 10:14:50|702.08|699.44|703.15|700.51|703.73|701.09|702.08|699.44|0
1645524900000|2022-02-22 10:15:00|702.55|699.91|703.02|700.38|703.26|700.62|702.55|699.91|0
1645524910000|2022-02-22 10:15:10|702.79|700.15|704.2|701.56|704.2|701.56|702.79|700.15|0
1645524920000|2022-02-22 10:15:20|704.91|702.27|704.67|702.03|704.91|702.27|704.44|701.8|0
1645524930000|2022-02-22 10:15:30|704.56|701.92|703.97|701.33|704.67|702.03|703.97|701.33|0
1645524940000|2022-02-22 10:15:40|703.15|700.51|702.32|699.68|703.15|700.51|702.32|699.68|0
1645524950000|2022-02-22 10:15:50|702.08|699.44|703.97|701.33|703.97|701.33|702.08|699.44|0
1645524960000|2022-02-22 10:16:00|704.2|701.56|703.15|700.51|704.2|701.56|703.15|700.51|0
1645524970000|2022-02-22 10:16:10|703.73|701.09|703.26|700.62|703.97|701.33|703.15|700.51|0
1645524980000|2022-02-22 10:16:20|703.97|701.33|703.97|701.33|703.97|701.33|703.73|701.09|0
1645524990000|2022-02-22 10:16:30|704.2|701.56|703.97|701.33|704.2|701.56|703.85|701.21|0
1645525000000|2022-02-22 10:16:40|703.73|701.09|703.49|700.85|703.73|701.09|703.49|700.85|0
1645525010000|2022-02-22 10:16:50|703.02|700.38|702.79|700.15|703.02|700.38|702.79|700.15|0
1645525020000|2022-02-22 10:17:00|702.32|699.68|700.67|698.03|702.32|699.68|700.67|698.03|0
1645525030000|2022-02-22 10:17:10|700.9|698.26|701.84|699.2|701.84|699.2|700.9|698.26|0
1645525040000|2022-02-22 10:17:20|702.79|700.15|701.84|699.2|703.38|700.74|701.84|699.2|0
1645525050000|2022-02-22 10:17:30|701.61|698.97|701.84|699.2|702.08|699.44|701.61|698.97|0
1645525060000|2022-02-22 10:17:40|702.79|700.15|703.26|700.62|703.26|700.62|702.55|699.91|0
1645525070000|2022-02-22 10:17:50|702.55|699.91|702.79|700.15|702.79|700.15|702.55|699.91|0
1645525080000|2022-02-22 10:18:00|703.02|700.38|702.79|700.15|703.02|700.38|702.79|700.15|0
1645525090000|2022-02-22 10:18:10|702.55|699.91|703.26|700.62|703.26|700.62|702.55|699.91|0
1645525100000|2022-02-22 10:18:20|703.02|700.38|703.02|700.38|703.02|700.38|702.79|700.15|0
1645525110000|2022-02-22 10:18:30|702.55|699.91|702.32|699.68|702.55|699.91|701.84|699.2|0
1645525120000|2022-02-22 10:18:40|702.08|699.44|702.91|700.27|702.91|700.27|701.97|699.33|0
1645525130000|2022-02-22 10:18:50|702.79|700.15|701.5|698.86|702.79|700.15|701.5|698.86|0
1645525140000|2022-02-22 10:19:00|701.84|699.2|701.84|699.2|702.91|700.27|701.84|699.2|0
1645525150000|2022-02-22 10:19:10|701.61|698.97|700.9|698.26|701.61|698.97|700.9|698.26|0
1645525160000|2022-02-22 10:19:20|701.61|698.97|700.67|698.03|701.61|698.97|700.67|698.03|0
1645525170000|2022-02-22 10:19:30|700.79|698.15|700.67|698.03|700.79|698.15|700.67|698.03|0
1645525180000|2022-02-22 10:19:40|700.43|697.79|699.49|696.85|700.43|697.79|699.49|696.85|0
1645525190000|2022-02-22 10:19:50|699.25|696.61|699.85|697.21|699.85|697.21|699.25|696.61|0
1645525200000|2022-02-22 10:20:00|699.25|696.61|699.96|697.32|699.96|697.32|699.25|696.61|0
1645525210000|2022-02-22 10:20:10|699.02|696.38|699.25|696.61|699.49|696.85|699.02|696.38|0
1645525220000|2022-02-22 10:20:20|699.85|697.21|699.96|697.32|699.96|697.32|699.61|696.97|0
1645525230000|2022-02-22 10:20:30|699.72|697.08|698.31|695.67|699.72|697.08|698.31|695.67|0
1645525240000|2022-02-22 10:20:40|699.25|696.61|698.67|696.03|699.38|696.74|698.67|696.03|0
1645525250000|2022-02-22 10:20:50|698.55|695.91|698.55|695.91|698.78|696.14|698.55|695.91|0
1645525260000|2022-02-22 10:21:00|698.78|696.14|698.78|696.14|698.78|696.14|698.78|696.14|0
1645525270000|2022-02-22 10:21:10|698.31|695.67|698.43|695.79|698.43|695.79|698.31|695.67|0
1645525280000|2022-02-22 10:21:20|697.37|694.73|697.13|694.49|697.37|694.73|696.9|694.26|0
1645525290000|2022-02-22 10:21:30|698.31|695.67|697.96|695.32|698.55|695.91|697.96|695.32|0
1645525300000|2022-02-22 10:21:40|697.84|695.2|696.66|694.02|697.84|695.2|696.55|693.91|0
1645525310000|2022-02-22 10:21:50|697.13|694.49|697.02|694.38|697.13|694.49|697.02|694.38|0
1645525320000|2022-02-22 10:22:00|696.9|694.26|698.31|695.67|698.31|695.67|696.79|694.15|0
1645525330000|2022-02-22 10:22:10|698.08|695.44|699.02|696.38|699.02|696.38|698.08|695.44|0
1645525340000|2022-02-22 10:22:20|698.55|695.91|697.37|694.73|698.78|696.14|697.37|694.73|0
1645525350000|2022-02-22 10:22:30|697.61|694.97|696.9|694.26|697.61|694.97|696.9|694.26|0
1645525360000|2022-02-22 10:22:40|697.26|694.62|697.61|694.97|697.61|694.97|697.26|694.62|0
1645525370000|2022-02-22 10:22:50|697.37|694.73|696.19|693.55|697.49|694.85|696.19|693.55|0
1645525380000|2022-02-22 10:23:00|694.78|692.14|695.02|692.38|695.02|692.38|694.78|692.14|0
1645525390000|2022-02-22 10:23:10|694.9|692.26|694.43|691.79|695.02|692.38|694.43|691.79|0
1645525400000|2022-02-22 10:23:20|694.55|691.91|694.08|691.44|694.55|691.91|694.08|691.44|0
1645525410000|2022-02-22 10:23:30|694.2|691.56|694.2|691.56|694.31|691.67|694.08|691.44|0
1645525420000|2022-02-22 10:23:40|694.67|692.03|695.25|692.61|695.25|692.61|694.55|691.91|0
1645525430000|2022-02-22 10:23:50|695.02|692.38|694.43|691.79|695.02|692.38|694.43|691.79|0
1645525440000|2022-02-22 10:24:00|694.31|691.67|694.55|691.91|694.55|691.91|694.31|691.67|0
1645525450000|2022-02-22 10:24:10|692.2|689.56|692.9|690.26|692.9|690.26|692.2|689.56|0
1645525460000|2022-02-22 10:24:20|693.73|691.09|693.84|691.2|694.08|691.44|693.73|691.09|0
1645525470000|2022-02-22 10:24:30|693.96|691.32|693.37|690.73|693.96|691.32|693.37|690.73|0
1645525480000|2022-02-22 10:24:40|693.61|690.97|694.55|691.91|694.55|691.91|693.61|690.97|0
1645525490000|2022-02-22 10:24:50|695.02|692.38|695.25|692.61|695.25|692.61|695.02|692.38|0
1645525500000|2022-02-22 10:25:00|695.49|692.85|695.72|693.08|695.96|693.32|695.49|692.85|0
1645525510000|2022-02-22 10:25:10|695.61|692.97|693.14|690.5|695.61|692.97|693.14|690.5|0
1645525520000|2022-02-22 10:25:20|693.02|690.38|693.61|690.97|693.61|690.97|693.02|690.38|0
1645525530000|2022-02-22 10:25:30|693.73|691.09|694.08|691.44|694.08|691.44|693.73|691.09|0
1645525540000|2022-02-22 10:25:40|694.2|691.56|695.25|692.61|695.25|692.61|694.2|691.56|0
1645525550000|2022-02-22 10:25:50|695.14|692.5|694.31|691.67|695.14|692.5|694.31|691.67|0
1645525560000|2022-02-22 10:26:00|694.55|691.91|695.49|692.85|695.49|692.85|694.55|691.91|0
1645525570000|2022-02-22 10:26:10|695.72|693.08|696.19|693.55|696.19|693.55|695.49|692.85|0
1645525580000|2022-02-22 10:26:20|696.43|693.79|695.14|692.5|696.43|693.79|695.14|692.5|0
1645525590000|2022-02-22 10:26:30|695.25|692.61|694.78|692.14|695.25|692.61|694.78|692.14|0
1645525600000|2022-02-22 10:26:40|694.43|691.79|693.61|690.97|694.43|691.79|693.61|690.97|0
1645525610000|2022-02-22 10:26:50|692.67|690.03|692.9|690.26|692.9|690.26|692.2|689.56|0
1645525620000|2022-02-22 10:27:00|692.79|690.15|693.49|690.85|694.55|691.91|692.79|690.15|0
1645525630000|2022-02-22 10:27:10|693.26|690.62|693.84|691.2|693.84|691.2|693.26|690.62|0
1645525640000|2022-02-22 10:27:20|693.61|690.97|693.61|690.97|693.61|690.97|693.26|690.62|0
1645525650000|2022-02-22 10:27:30|693.14|690.5|693.73|691.09|693.73|691.09|693.14|690.5|0
1645525660000|2022-02-22 10:27:40|694.55|691.91|695.49|692.85|695.49|692.85|694.55|691.91|0
1645525670000|2022-02-22 10:27:50|695.72|693.08|695.72|693.08|695.72|693.08|695.02|692.38|0
1645525680000|2022-02-22 10:28:00|695.25|692.61|695.61|692.97|695.61|692.97|695.25|692.61|0
1645525690000|2022-02-22 10:28:10|695.49|692.85|693.96|691.32|695.49|692.85|693.96|691.32|0
1645525700000|2022-02-22 10:28:20|694.08|691.44|695.49|692.85|695.49|692.85|694.08|691.44|0
1645525710000|2022-02-22 10:28:30|695.25|692.61|695.25|692.61|695.25|692.61|695.02|692.38|0
1645525720000|2022-02-22 10:28:40|694.9|692.26|695.49|692.85|695.49|692.85|694.9|692.26|0
1645525730000|2022-02-22 10:28:50|695.84|693.2|695.61|692.97|695.96|693.32|695.49|692.85|0
1645525740000|2022-02-22 10:29:00|696.19|693.55|696.55|693.91|696.55|693.91|696.08|693.44|0
1645525750000|2022-02-22 10:29:10|696.43|693.79|694.55|691.91|696.43|693.79|694.55|691.91|0
1645525760000|2022-02-22 10:29:20|694.78|692.14|694.31|691.67|694.78|692.14|694.31|691.67|0
1645525770000|2022-02-22 10:29:30|694.78|692.14|694.43|691.79|694.78|692.14|694.43|691.79|0
1645525780000|2022-02-22 10:29:40|694.67|692.03|694.78|692.14|694.78|692.14|694.31|691.67|0
1645525790000|2022-02-22 10:29:50|695.25|692.61|695.61|692.97|695.72|693.08|695.25|692.61|0
1645525800000|2022-02-22 10:30:00|695.49|692.85|696.19|693.55|696.19|693.55|695.49|692.85|0
1645525810000|2022-02-22 10:30:10|695.96|693.32|696.55|693.91|696.55|693.91|695.96|693.32|0
1645525820000|2022-02-22 10:30:20|696.19|693.55|695.49|692.85|696.19|693.55|695.14|692.5|0
1645525830000|2022-02-22 10:30:30|695.37|692.73|695.84|693.2|695.84|693.2|695.37|692.73|0
1645525840000|2022-02-22 10:30:40|695.37|692.73|694.55|691.91|695.37|692.73|694.55|691.91|0
1645525850000|2022-02-22 10:30:50|694.43|691.79|694.55|691.91|694.9|692.26|694.43|691.79|0
1645525860000|2022-02-22 10:31:00|694.78|692.14|695.37|692.73|695.37|692.73|694.55|691.91|0
1645525870000|2022-02-22 10:31:10|695.61|692.97|694.43|691.79|695.72|693.08|694.43|691.79|0
1645525880000|2022-02-22 10:31:20|695.37|692.73|695.02|692.38|695.72|693.08|695.02|692.38|0
1645525890000|2022-02-22 10:31:30|694.67|692.03|694.43|691.79|694.67|692.03|694.43|691.79|0
1645525900000|2022-02-22 10:31:40|694.78|692.14|695.37|692.73|695.37|692.73|694.78|692.14|0
1645525910000|2022-02-22 10:31:50|695.49|692.85|696.19|693.55|696.19|693.55|695.49|692.85|0
1645525920000|2022-02-22 10:32:00|695.84|693.2|695.61|692.97|695.84|693.2|695.49|692.85|0
1645525930000|2022-02-22 10:32:10|695.25|692.61|696.19|693.55|696.19|693.55|695.25|692.61|0
1645525940000|2022-02-22 10:32:20|695.84|693.2|696.19|693.55|696.19|693.55|695.84|693.2|0
1645525950000|2022-02-22 10:32:30|696.43|693.79|696.43|693.79|696.43|693.79|696.19|693.55|0
1645525960000|2022-02-22 10:32:40|696.66|694.02|696.19|693.55|696.9|694.26|696.19|693.55|0
1645525970000|2022-02-22 10:32:50|696.66|694.02|696.66|694.02|696.78|694.14|696.66|694.02|0
1645525980000|2022-02-22 10:33:00|697.13|694.49|697.84|695.2|697.84|695.2|697.13|694.49|0
1645525990000|2022-02-22 10:33:10|698.31|695.67|698.55|695.91|699.02|696.38|698.31|695.67|0
1645526000000|2022-02-22 10:33:20|698.43|695.79|697.6|694.96|698.43|695.79|697.6|694.96|0
1645526010000|2022-02-22 10:33:30|697.84|695.2|698.07|695.43|698.07|695.43|697.6|694.96|0
1645526020000|2022-02-22 10:33:40|698.31|695.67|698.2|695.56|698.31|695.67|698.07|695.43|0
1645526030000|2022-02-22 10:33:50|698.55|695.91|698.31|695.67|698.78|696.14|698.31|695.67|0
1645526040000|2022-02-22 10:34:00|698.2|695.56|698.78|696.14|698.78|696.14|697.96|695.32|0
1645526050000|2022-02-22 10:34:10|698.31|695.67|697.13|694.49|698.31|695.67|696.9|694.26|0
1645526060000|2022-02-22 10:34:20|697.37|694.73|697.84|695.2|697.84|695.2|697.37|694.73|0
1645526070000|2022-02-22 10:34:30|698.07|695.43|697.26|694.62|698.07|695.43|697.26|694.62|0
1645526080000|2022-02-22 10:34:40|697.6|694.96|697.37|694.73|697.6|694.96|697.37|694.73|0
1645526090000|2022-02-22 10:34:50|696.9|694.26|696.9|694.26|696.9|694.26|696.43|693.79|0
1645526100000|2022-02-22 10:35:00|696.78|694.14|698.2|695.56|698.2|695.56|696.78|694.14|0
1645526110000|2022-02-22 10:35:10|697.84|695.2|697.73|695.09|697.84|695.2|697.73|695.09|0
1645526120000|2022-02-22 10:35:20|698.07|695.43|697.84|695.2|698.07|695.43|697.6|694.96|0
1645526130000|2022-02-22 10:35:30|697.73|695.09|698.31|695.67|698.31|695.67|697.73|695.09|0
1645526140000|2022-02-22 10:35:40|697.84|695.2|696.66|694.02|697.84|695.2|696.66|694.02|0
1645526150000|2022-02-22 10:35:50|696.19|693.55|695.56|692.92|696.19|693.55|695.56|692.92|0
1645526160000|2022-02-22 10:36:00|695.09|692.45|693.4|690.76|695.09|692.45|693.4|690.76|0
1645526170000|2022-02-22 10:36:10|692.93|690.29|693.16|690.52|693.16|690.52|692.69|690.05|0
1645526180000|2022-02-22 10:36:20|693.04|690.4|692.61|689.97|693.51|690.87|692.61|689.97|0
1645526190000|2022-02-22 10:36:30|692.96|690.32|693.99|691.35|693.99|691.35|692.96|690.32|0
1645526200000|2022-02-22 10:36:40|693.52|690.88|692.98|690.34|693.52|690.88|692.98|690.34|0
1645526210000|2022-02-22 10:36:50|693.22|690.58|693.58|690.94|693.69|691.05|693.22|690.58|0
1645526220000|2022-02-22 10:37:00|693.69|691.05|693.69|691.05|694.4|691.76|693.69|691.05|0
1645526230000|2022-02-22 10:37:10|693.34|690.7|692.87|690.23|693.45|690.81|692.87|690.23|0
1645526240000|2022-02-22 10:37:20|692.51|689.87|692.51|689.87|692.51|689.87|692.51|689.87|0
1645526250000|2022-02-22 10:37:30|692.98|690.34|689.45|686.81|693.34|690.7|689.45|686.81|0
1645526260000|2022-02-22 10:37:40|688.27|685.63|684.74|682.1|688.27|685.63|684.74|682.1|0
1645526270000|2022-02-22 10:37:50|684.51|681.87|686.39|683.75|686.39|683.75|684.51|681.87|0
1645526280000|2022-02-22 10:38:00|686.15|683.51|687.45|684.81|687.57|684.93|686.15|683.51|0
1645526290000|2022-02-22 10:38:10|687.8|685.16|687.33|684.69|687.8|685.16|687.33|684.69|0
1645526300000|2022-02-22 10:38:20|686.75|684.11|685.45|682.81|686.75|684.11|685.45|682.81|0
1645526310000|2022-02-22 10:38:30|685.34|682.7|683.69|681.05|685.34|682.7|683.69|681.05|0
1645526320000|2022-02-22 10:38:40|683.57|680.93|681.81|679.17|683.57|680.93|681.81|679.17|0
1645526330000|2022-02-22 10:38:50|681.69|679.05|680.05|677.41|681.69|679.05|680.05|677.41|0
1645526340000|2022-02-22 10:39:00|679.34|676.7|679.58|676.94|680.4|677.76|679.34|676.7|0
1645526350000|2022-02-22 10:39:10|680.52|677.88|682.75|680.11|683.1|680.46|680.28|677.64|0
1645526360000|2022-02-22 10:39:20|680.99|678.35|680.52|677.88|680.99|678.35|680.52|677.88|0
1645526370000|2022-02-22 10:39:30|680.75|678.11|679.58|676.94|680.99|678.35|679.58|676.94|0
1645526380000|2022-02-22 10:39:40|679.34|676.7|678.17|675.53|679.34|676.7|678.06|675.42|0
1645526390000|2022-02-22 10:39:50|677.7|675.06|675.59|672.95|677.7|675.06|675.59|672.95|0
1645526400000|2022-02-22 10:40:00|675.83|673.19|672.55|669.91|675.83|673.19|672.55|669.91|0
1645526410000|2022-02-22 10:40:10|673.02|670.38|671.61|668.97|673.49|670.85|671.61|668.97|0
1645526420000|2022-02-22 10:40:20|671.38|668.74|670.68|668.04|671.38|668.74|670.44|667.8|0
1645526430000|2022-02-22 10:40:30|669.86|667.22|669.98|667.34|669.98|667.34|669.86|667.22|0
1645526440000|2022-02-22 10:40:40|669.74|667.1|673.02|670.38|673.02|670.38|669.74|667.1|0
1645526450000|2022-02-22 10:40:50|671.61|668.97|669.98|667.34|671.61|668.97|669.98|667.34|0
1645526460000|2022-02-22 10:41:00|670.44|667.8|671.97|669.33|671.97|669.33|670.44|667.8|0
1645526470000|2022-02-22 10:41:10|670.91|668.27|671.15|668.51|671.38|668.74|670.91|668.27|0
1645526480000|2022-02-22 10:41:20|672.08|669.44|671.85|669.21|672.78|670.14|671.85|669.21|0
1645526490000|2022-02-22 10:41:30|672.67|670.03|672.08|669.44|672.67|670.03|672.08|669.44|0
1645526500000|2022-02-22 10:41:40|671.5|668.86|669.98|667.34|671.5|668.86|669.98|667.34|0
1645526510000|2022-02-22 10:41:50|669.74|667.1|668.57|665.93|669.74|667.1|668.57|665.93|0
1645526520000|2022-02-22 10:42:00|668.34|665.7|669.98|667.34|669.98|667.34|668.34|665.7|0
1645526530000|2022-02-22 10:42:10|670.33|667.69|669.51|666.87|670.33|667.69|669.51|666.87|0
1645526540000|2022-02-22 10:42:20|669.04|666.4|669.74|667.1|669.74|667.1|669.04|666.4|0
1645526550000|2022-02-22 10:42:30|669.98|667.34|671.61|668.97|671.61|668.97|669.98|667.34|0
1645526560000|2022-02-22 10:42:40|672.31|669.67|673.37|670.73|673.37|670.73|672.31|669.67|0
1645526570000|2022-02-22 10:42:50|673.02|670.38|671.61|668.97|673.02|670.38|671.61|668.97|0
1645526580000|2022-02-22 10:43:00|671.85|669.21|672.9|670.26|673.02|670.38|671.85|669.21|0
1645526590000|2022-02-22 10:43:10|673.02|670.38|673.72|671.08|673.72|671.08|673.02|670.38|0
1645526600000|2022-02-22 10:43:20|674.19|671.55|675.36|672.72|675.95|673.31|674.19|671.55|0
1645526610000|2022-02-22 10:43:30|675.59|672.95|676.53|673.89|676.53|673.89|675.59|672.95|0
1645526620000|2022-02-22 10:43:40|676.42|673.78|676.89|674.25|677|674.36|676.06|673.42|0
1645526630000|2022-02-22 10:43:50|677|674.36|675.71|673.07|677|674.36|675.59|672.95|0
1645526640000|2022-02-22 10:44:00|675.01|672.37|675.71|673.07|675.71|673.07|674.89|672.25|0
1645526650000|2022-02-22 10:44:10|676.53|673.89|677.23|674.59|677.23|674.59|676.18|673.54|0
1645526660000|2022-02-22 10:44:20|677.12|674.48|675.83|673.19|677.23|674.59|675.83|673.19|0
1645526670000|2022-02-22 10:44:30|675.36|672.72|675.71|673.07|675.83|673.19|675.36|672.72|0
1645526680000|2022-02-22 10:44:40|675.83|673.19|675.12|672.48|675.83|673.19|675.12|672.48|0
1645526690000|2022-02-22 10:44:50|675.01|672.37|674.65|672.01|675.01|672.37|674.65|672.01|0
1645526700000|2022-02-22 10:45:00|673.37|670.73|672.9|670.26|673.37|670.73|672.9|670.26|0
1645526710000|2022-02-22 10:45:10|672.55|669.91|673.95|671.31|674.19|671.55|672.55|669.91|0
1645526720000|2022-02-22 10:45:20|673.02|670.38|672.55|669.91|673.02|670.38|672.55|669.91|0
1645526730000|2022-02-22 10:45:30|672.78|670.14|673.25|670.61|673.25|670.61|672.78|670.14|0
1645526740000|2022-02-22 10:45:40|673.48|670.84|673.37|670.73|673.84|671.2|673.37|670.73|0
1645526750000|2022-02-22 10:45:50|673.02|670.38|672.67|670.03|674.19|671.55|672.67|670.03|0
1645526760000|2022-02-22 10:46:00|674.54|671.9|675.59|672.95|675.59|672.95|674.54|671.9|0
1645526770000|2022-02-22 10:46:10|674.89|672.25|673.72|671.08|674.89|672.25|673.48|670.84|0
1645526780000|2022-02-22 10:46:20|674.42|671.78|675.01|672.37|675.01|672.37|674.42|671.78|0
1645526790000|2022-02-22 10:46:30|674.89|672.25|675.36|672.72|675.36|672.72|674.65|672.01|0
1645526800000|2022-02-22 10:46:40|676.18|673.54|675.36|672.72|676.18|673.54|675.36|672.72|0
1645526810000|2022-02-22 10:46:50|675.24|672.6|674.42|671.78|675.24|672.6|674.31|671.67|0
1645526820000|2022-02-22 10:47:00|675.48|672.84|676.53|673.89|676.53|673.89|675.48|672.84|0
1645526830000|2022-02-22 10:47:10|676.42|673.78|676.18|673.54|676.53|673.89|675.83|673.19|0
1645526840000|2022-02-22 10:47:20|676.29|673.65|676.65|674.01|677|674.36|676.29|673.65|0
1645526850000|2022-02-22 10:47:30|676.53|673.89|675.83|673.19|676.53|673.89|675.83|673.19|0
1645526860000|2022-02-22 10:47:40|676.29|673.65|677.23|674.59|677.23|674.59|676.29|673.65|0
1645526870000|2022-02-22 10:47:50|678.87|676.23|678.17|675.53|678.87|676.23|678.17|675.53|0
1645526880000|2022-02-22 10:48:00|678.76|676.12|676.88|674.24|678.76|676.12|676.88|674.24|0
1645526890000|2022-02-22 10:48:10|676.53|673.89|677|674.36|677.12|674.48|676.53|673.89|0
1645526900000|2022-02-22 10:48:20|676.06|673.42|675.83|673.19|676.06|673.42|675.59|672.95|0
1645526910000|2022-02-22 10:48:30|675.59|672.95|676.76|674.12|676.76|674.12|675.59|672.95|0
1645526920000|2022-02-22 10:48:40|676.88|674.24|677.23|674.59|677.23|674.59|676.76|674.12|0
1645526930000|2022-02-22 10:48:50|677|674.36|677.7|675.06|677.7|675.06|677|674.36|0
1645526940000|2022-02-22 10:49:00|677.47|674.83|677.7|675.06|677.7|675.06|676.76|674.12|0
1645526950000|2022-02-22 10:49:10|676.76|674.12|677.23|674.59|677.23|674.59|676.76|674.12|0
1645526960000|2022-02-22 10:49:20|677.35|674.71|675.95|673.31|677.35|674.71|675.95|673.31|0
1645526970000|2022-02-22 10:49:30|676.29|673.65|676.42|673.78|676.42|673.78|676.06|673.42|0
1645526980000|2022-02-22 10:49:40|676.88|674.24|676.06|673.42|677|674.36|676.06|673.42|0
1645526990000|2022-02-22 10:49:50|676.76|674.12|677|674.36|677|674.36|676.65|674.01|0
1645527000000|2022-02-22 10:50:00|677.12|674.48|677|674.36|677.12|674.48|676.06|673.42|0
1645527010000|2022-02-22 10:50:10|675.36|672.72|676.06|673.42|676.06|673.42|675.36|672.72|0
1645527020000|2022-02-22 10:50:20|675.95|673.31|676.06|673.42|676.29|673.65|675.95|673.31|0
1645527030000|2022-02-22 10:50:30|675.01|672.37|674.89|672.25|675.01|672.37|674.78|672.14|0
1645527040000|2022-02-22 10:50:40|674.65|672.01|673.25|670.61|674.65|672.01|673.25|670.61|0
1645527050000|2022-02-22 10:50:50|673.14|670.5|673.02|670.38|673.14|670.5|672.78|670.14|0
1645527060000|2022-02-22 10:51:00|673.25|670.61|673.48|670.84|673.48|670.84|673.25|670.61|0
1645527070000|2022-02-22 10:51:10|673.72|671.08|673.95|671.31|674.07|671.43|673.72|671.08|0
1645527080000|2022-02-22 10:51:20|673.84|671.2|674.07|671.43|674.54|671.9|673.84|671.2|0
1645527090000|2022-02-22 10:51:30|674.42|671.78|674.31|671.67|674.54|671.9|674.31|671.67|0
1645527100000|2022-02-22 10:51:40|674.19|671.55|673.84|671.2|674.19|671.55|673.72|671.08|0
1645527110000|2022-02-22 10:51:50|673.61|670.97|673.14|670.5|673.61|670.97|673.02|670.38|0
1645527120000|2022-02-22 10:52:00|672.55|669.91|672.43|669.79|672.55|669.91|672.43|669.79|0
1645527130000|2022-02-22 10:52:10|672.55|669.91|671.85|669.21|673.6|670.96|671.85|669.21|0
1645527140000|2022-02-22 10:52:20|671.61|668.97|671.5|668.86|671.61|668.97|671.5|668.86|0
1645527150000|2022-02-22 10:52:30|671.97|669.33|671.03|668.39|671.97|669.33|671.03|668.39|0
1645527160000|2022-02-22 10:52:40|671.38|668.74|672.31|669.67|672.31|669.67|671.38|668.74|0
1645527170000|2022-02-22 10:52:50|674.65|672.01|673.25|670.61|674.65|672.01|673.25|670.61|0
1645527180000|2022-02-22 10:53:00|672.08|669.44|673.25|670.61|673.25|670.61|672.08|669.44|0
1645527190000|2022-02-22 10:53:10|673.48|670.84|673.95|671.31|673.95|671.31|673.48|670.84|0
1645527200000|2022-02-22 10:53:20|674.42|671.78|673.25|670.61|674.42|671.78|673.25|670.61|0
1645527210000|2022-02-22 10:53:30|672.9|670.26|671.84|669.2|672.9|670.26|671.84|669.2|0
1645527220000|2022-02-22 10:53:40|671.26|668.62|670.91|668.27|671.5|668.86|670.91|668.27|0
1645527230000|2022-02-22 10:53:50|671.5|668.86|672.08|669.44|672.08|669.44|671.5|668.86|0
1645527240000|2022-02-22 10:54:00|672.55|669.91|673.37|670.73|673.37|670.73|672.55|669.91|0
1645527250000|2022-02-22 10:54:10|673.48|670.84|672.78|670.14|673.48|670.84|672.43|669.79|0
1645527260000|2022-02-22 10:54:20|672.9|670.26|672.78|670.14|672.9|670.26|672.78|670.14|0
1645527270000|2022-02-22 10:54:30|673.25|670.61|672.9|670.26|673.25|670.61|672.78|670.14|0
1645527280000|2022-02-22 10:54:40|673.48|670.84|673.95|671.31|673.95|671.31|673.48|670.84|0
1645527290000|2022-02-22 10:54:50|673.84|671.2|673.95|671.31|673.95|671.31|673.48|670.84|0
1645527300000|2022-02-22 10:55:00|674.65|672.01|674.89|672.25|674.89|672.25|674.65|672.01|0
1645527310000|2022-02-22 10:55:10|675.01|672.37|674.65|672.01|675.01|672.37|674.65|672.01|0
1645527320000|2022-02-22 10:55:20|674.54|671.9|673.25|670.61|674.65|672.01|673.25|670.61|0
1645527330000|2022-02-22 10:55:30|673.95|671.31|674.31|671.67|674.31|671.67|673.25|670.61|0
1645527340000|2022-02-22 10:55:40|675.01|672.37|675.82|673.18|675.82|673.18|674.89|672.25|0
1645527350000|2022-02-22 10:55:50|676.06|673.42|675.95|673.31|676.42|673.78|675.95|673.31|0
1645527360000|2022-02-22 10:56:00|676.53|673.89|675.82|673.18|676.53|673.89|675.48|672.84|0
1645527370000|2022-02-22 10:56:10|676.06|673.42|676.76|674.12|676.76|674.12|676.06|673.42|0
1645527380000|2022-02-22 10:56:20|677|674.36|677|674.36|677.35|674.71|677|674.36|0
1645527390000|2022-02-22 10:56:30|676.88|674.24|676.29|673.65|676.88|674.24|676.06|673.42|0
1645527400000|2022-02-22 10:56:40|676.88|674.24|678.17|675.53|678.17|675.53|676.88|674.24|0
1645527410000|2022-02-22 10:56:50|677.93|675.29|677.35|674.71|677.93|675.29|677.23|674.59|0
1645527420000|2022-02-22 10:57:00|677.82|675.18|677.93|675.29|677.93|675.29|677.59|674.95|0
1645527430000|2022-02-22 10:57:10|678.29|675.65|678.52|675.88|678.52|675.88|678.29|675.65|0
1645527440000|2022-02-22 10:57:20|678.17|675.53|677.35|674.71|678.17|675.53|677.35|674.71|0
1645527450000|2022-02-22 10:57:30|676.41|673.77|677.7|675.06|677.7|675.06|676.41|673.77|0
1645527460000|2022-02-22 10:57:40|677.93|675.29|678.64|676|678.64|676|677.93|675.29|0
1645527470000|2022-02-22 10:57:50|678.76|676.12|678.4|675.76|678.76|676.12|678.17|675.53|0
1645527480000|2022-02-22 10:58:00|678.17|675.53|678.17|675.53|678.17|675.53|677.93|675.29|0
1645527490000|2022-02-22 10:58:10|678.64|676|679.23|676.59|679.23|676.59|678.64|676|0
1645527500000|2022-02-22 10:58:20|678.99|676.35|679.23|676.59|679.23|676.59|678.87|676.23|0
1645527510000|2022-02-22 10:58:30|678.87|676.23|679.81|677.17|679.81|677.17|678.87|676.23|0
1645527520000|2022-02-22 10:58:40|680.04|677.4|679.93|677.29|680.04|677.4|679.7|677.06|0
1645527530000|2022-02-22 10:58:50|678.52|675.88|676.76|674.12|678.52|675.88|676.76|674.12|0
1645527540000|2022-02-22 10:59:00|676.88|674.24|677.46|674.82|677.46|674.82|676.88|674.24|0
1645527550000|2022-02-22 10:59:10|677.35|674.71|679.46|676.82|679.46|676.82|677.35|674.71|0
1645527560000|2022-02-22 10:59:20|679.7|677.06|680.28|677.64|680.28|677.64|679.7|677.06|0
1645527570000|2022-02-22 10:59:30|680.17|677.53|680.75|678.11|680.75|678.11|680.17|677.53|0
1645527580000|2022-02-22 10:59:40|680.64|678|681.11|678.47|681.22|678.58|680.64|678|0
1645527590000|2022-02-22 10:59:50|681.45|678.81|681.57|678.93|681.69|679.05|681.22|678.58|0
1645527600000|2022-02-22 11:00:00|680.75|678.11|680.75|678.11|680.75|678.11|680.64|678|0
1645527610000|2022-02-22 11:00:10|680.87|678.23|681.81|679.17|681.81|679.17|680.87|678.23|0
1645527620000|2022-02-22 11:00:20|681.92|679.28|681.34|678.7|681.92|679.28|681.34|678.7|0
1645527630000|2022-02-22 11:00:30|681.69|679.05|681.22|678.58|681.69|679.05|681.22|678.58|0
1645527640000|2022-02-22 11:00:40|680.87|678.23|682.86|680.22|682.86|680.22|680.75|678.11|0
1645527650000|2022-02-22 11:00:50|682.51|679.87|682.39|679.75|682.51|679.87|682.28|679.64|0
1645527660000|2022-02-22 11:01:00|681.57|678.93|681.22|678.58|681.57|678.93|680.75|678.11|0
1645527670000|2022-02-22 11:01:10|680.87|678.23|680.87|678.23|680.87|678.23|680.75|678.11|0
1645527680000|2022-02-22 11:01:20|680.75|678.11|680.04|677.4|681.22|678.58|680.04|677.4|0
1645527690000|2022-02-22 11:01:30|679.81|677.17|679.81|677.17|679.81|677.17|679.7|677.06|0
1645527700000|2022-02-22 11:01:40|680.04|677.4|679.46|676.82|680.04|677.4|679.46|676.82|0
1645527710000|2022-02-22 11:01:50|679.81|677.17|679.34|676.7|679.93|677.29|679.34|676.7|0
1645527720000|2022-02-22 11:02:00|679.23|676.59|678.76|676.12|679.23|676.59|678.76|676.12|0
1645527730000|2022-02-22 11:02:10|678.87|676.23|678.76|676.12|678.99|676.35|678.76|676.12|0
1645527740000|2022-02-22 11:02:20|679.11|676.47|679.34|676.7|679.34|676.7|678.87|676.23|0
1645527750000|2022-02-22 11:02:30|680.75|678.11|680.98|678.34|680.98|678.34|680.64|678|0
1645527760000|2022-02-22 11:02:40|681.22|678.58|679.81|677.17|681.22|678.58|679.7|677.06|0
1645527770000|2022-02-22 11:02:50|678.99|676.35|678.17|675.53|678.99|676.35|678.17|675.53|0
1645527780000|2022-02-22 11:03:00|678.76|676.12|679.34|676.7|679.34|676.7|678.64|676|0
1645527790000|2022-02-22 11:03:10|679.11|676.47|678.87|676.23|679.11|676.47|678.64|676|0
1645527800000|2022-02-22 11:03:20|679.23|676.59|680.04|677.4|680.04|677.4|679.23|676.59|0
1645527810000|2022-02-22 11:03:30|679.81|677.17|679.34|676.7|679.81|677.17|679.34|676.7|0
1645527820000|2022-02-22 11:03:40|679.11|676.47|679.46|676.82|679.46|676.82|678.76|676.12|0
1645527830000|2022-02-22 11:03:50|679.34|676.7|679.46|676.82|679.57|676.93|679.34|676.7|0
1645527840000|2022-02-22 11:04:00|679.34|676.7|679.81|677.17|679.81|677.17|679.34|676.7|0
1645527850000|2022-02-22 11:04:10|679.7|677.06|679.7|677.06|679.7|677.06|679.7|677.06|0
1645527860000|2022-02-22 11:04:20|679.81|677.17|678.29|675.65|679.81|677.17|678.29|675.65|0
1645527870000|2022-02-22 11:04:30|677.7|675.06|677.46|674.82|677.7|675.06|677.12|674.48|0
1645527880000|2022-02-22 11:04:40|677.7|675.06|677.59|674.95|678.17|675.53|677.59|674.95|0
1645527890000|2022-02-22 11:04:50|676.88|674.24|677.12|674.48|677.12|674.48|676.88|674.24|0
1645527900000|2022-02-22 11:05:00|676.99|674.35|677.93|675.29|678.29|675.65|676.99|674.35|0
1645527910000|2022-02-22 11:05:10|678.17|675.53|678.87|676.23|678.87|676.23|678.17|675.53|0
1645527920000|2022-02-22 11:05:20|679.11|676.47|680.51|677.87|680.51|677.87|679.11|676.47|0
1645527930000|2022-02-22 11:05:30|680.98|678.34|681.1|678.46|681.1|678.46|680.75|678.11|0
1645527940000|2022-02-22 11:05:40|681.22|678.58|681.69|679.05|681.69|679.05|681.22|678.58|0
1645527950000|2022-02-22 11:05:50|681.92|679.28|682.63|679.99|682.63|679.99|681.92|679.28|0
1645527960000|2022-02-22 11:06:00|683.22|680.58|683.33|680.69|683.33|680.69|683.22|680.58|0
1645527970000|2022-02-22 11:06:10|683.22|680.58|683.22|680.58|683.33|680.69|683.22|680.58|0
1645527980000|2022-02-22 11:06:20|683.33|680.69|682.63|679.99|683.33|680.69|682.63|679.99|0
1645527990000|2022-02-22 11:06:30|683.1|680.46|683.33|680.69|683.57|680.93|683.1|680.46|0
1645528000000|2022-02-22 11:06:40|684.03|681.39|683.57|680.93|684.03|681.39|683.57|680.93|0
1645528010000|2022-02-22 11:06:50|683.8|681.16|682.63|679.99|683.8|681.16|682.63|679.99|0
1645528020000|2022-02-22 11:07:00|682.86|680.22|683.22|680.58|683.22|680.58|682.86|680.22|0
1645528030000|2022-02-22 11:07:10|683.8|681.16|683.56|680.92|684.16|681.52|683.56|680.92|0
1645528040000|2022-02-22 11:07:20|683.33|680.69|683.1|680.46|683.56|680.92|682.98|680.34|0
1645528050000|2022-02-22 11:07:30|682.63|679.99|682.51|679.87|682.63|679.99|682.16|679.52|0
1645528060000|2022-02-22 11:07:40|682.39|679.75|682.63|679.99|682.98|680.34|682.39|679.75|0
1645528070000|2022-02-22 11:07:50|681.92|679.28|683.1|680.46|683.1|680.46|681.92|679.28|0
1645528080000|2022-02-22 11:08:00|684.03|681.39|682.63|679.99|684.03|681.39|682.63|679.99|0
1645528090000|2022-02-22 11:08:10|682.51|679.87|682.51|679.87|682.51|679.87|682.16|679.52|0
1645528100000|2022-02-22 11:08:20|682.98|680.34|682.51|679.87|682.98|680.34|682.51|679.87|0
1645528110000|2022-02-22 11:08:30|682.63|679.99|683.09|680.45|683.09|680.45|682.51|679.87|0
1645528120000|2022-02-22 11:08:40|683.22|680.58|681.57|678.93|683.22|680.58|681.57|678.93|0
1645528130000|2022-02-22 11:08:50|681.34|678.7|681.69|679.05|681.69|679.05|681.22|678.58|0
1645528140000|2022-02-22 11:09:00|682.28|679.64|682.98|680.34|683.22|680.58|682.28|679.64|0
1645528150000|2022-02-22 11:09:10|683.09|680.45|682.63|679.99|683.09|680.45|682.63|679.99|0
1645528160000|2022-02-22 11:09:20|682.75|680.11|682.16|679.52|682.75|680.11|682.16|679.52|0
1645528170000|2022-02-22 11:09:30|681.92|679.28|682.16|679.52|682.16|679.52|681.92|679.28|0
1645528180000|2022-02-22 11:09:40|682.51|679.87|682.16|679.52|682.86|680.22|682.16|679.52|0
1645528190000|2022-02-22 11:09:50|682.63|679.99|682.75|680.11|683.33|680.69|682.63|679.99|0
1645528200000|2022-02-22 11:10:00|681.92|679.28|682.16|679.52|682.28|679.64|681.81|679.17|0
1645528210000|2022-02-22 11:10:10|682.39|679.75|682.39|679.75|682.39|679.75|682.39|679.75|0
1645528220000|2022-02-22 11:10:20|682.62|679.98|682.98|680.34|683.09|680.45|682.62|679.98|0
1645528230000|2022-02-22 11:10:30|682.75|680.11|682.62|679.98|683.09|680.45|682.62|679.98|0
1645528240000|2022-02-22 11:10:40|683.09|680.45|682.28|679.64|683.22|680.58|682.28|679.64|0
1645528250000|2022-02-22 11:10:50|682.62|679.98|683.8|681.16|683.8|681.16|682.62|679.98|0
1645528260000|2022-02-22 11:11:00|684.03|681.39|684.03|681.39|684.03|681.39|683.45|680.81|0
1645528270000|2022-02-22 11:11:10|684.39|681.75|684.86|682.22|684.86|682.22|684.27|681.63|0
1645528280000|2022-02-22 11:11:20|684.16|681.52|683.92|681.28|684.16|681.52|683.8|681.16|0
1645528290000|2022-02-22 11:11:30|683.8|681.16|683.92|681.28|683.92|681.28|683.8|681.16|0
1645528300000|2022-02-22 11:11:40|683.56|680.92|683.92|681.28|684.03|681.39|683.56|680.92|0
1645528310000|2022-02-22 11:11:50|683.8|681.16|683.69|681.05|683.8|681.16|683.56|680.92|0
1645528320000|2022-02-22 11:12:00|683.33|680.69|683.33|680.69|683.8|681.16|683.22|680.58|0
1645528330000|2022-02-22 11:12:10|683.09|680.45|683.8|681.16|684.03|681.39|683.09|680.45|0
1645528340000|2022-02-22 11:12:20|684.03|681.39|684.16|681.52|684.5|681.86|684.03|681.39|0
1645528350000|2022-02-22 11:12:30|683.69|681.05|683.33|680.69|684.27|681.63|683.33|680.69|0
1645528360000|2022-02-22 11:12:40|684.39|681.75|684.03|681.39|684.97|682.33|684.03|681.39|0
1645528370000|2022-02-22 11:12:50|684.16|681.52|683.8|681.16|684.16|681.52|683.8|681.16|0
1645528380000|2022-02-22 11:13:00|683.09|680.45|682.62|679.98|683.33|680.69|682.15|679.51|0
1645528390000|2022-02-22 11:13:10|682.39|679.75|682.62|679.98|682.62|679.98|682.39|679.75|0
1645528400000|2022-02-22 11:13:20|682.39|679.75|681.45|678.81|682.39|679.75|681.45|678.81|0
1645528410000|2022-02-22 11:13:30|680.98|678.34|681.1|678.46|681.1|678.46|680.98|678.34|0
1645528420000|2022-02-22 11:13:40|681.22|678.58|680.75|678.11|681.22|678.58|680.51|677.87|0
1645528430000|2022-02-22 11:13:50|680.98|678.34|680.04|677.4|680.98|678.34|680.04|677.4|0
1645528440000|2022-02-22 11:14:00|680.4|677.76|680.16|677.52|680.4|677.76|680.16|677.52|0
1645528450000|2022-02-22 11:14:10|680.63|677.99|681.22|678.58|681.22|678.58|680.63|677.99|0
1645528460000|2022-02-22 11:14:20|681.57|678.93|681.45|678.81|681.69|679.05|681.45|678.81|0
1645528470000|2022-02-22 11:14:30|681.92|679.28|682.62|679.98|682.62|679.98|681.92|679.28|0
1645528480000|2022-02-22 11:14:40|683.09|680.45|683.45|680.81|683.45|680.81|683.09|680.45|0
1645528490000|2022-02-22 11:14:50|683.33|680.69|683.69|681.05|683.69|681.05|683.09|680.45|0
1645528500000|2022-02-22 11:15:00|684.03|681.39|682.39|679.75|684.03|681.39|682.39|679.75|0
1645528510000|2022-02-22 11:15:10|682.51|679.87|682.15|679.51|682.51|679.87|682.15|679.51|0
1645528520000|2022-02-22 11:15:20|682.86|680.22|683.92|681.28|683.92|681.28|682.86|680.22|0
1645528530000|2022-02-22 11:15:30|684.03|681.39|685.33|682.69|685.33|682.69|684.03|681.39|0
1645528540000|2022-02-22 11:15:40|685.1|682.46|685.21|682.57|685.21|682.57|684.74|682.1|0
1645528550000|2022-02-22 11:15:50|684.27|681.63|682.39|679.75|684.27|681.63|682.39|679.75|0
1645528560000|2022-02-22 11:16:00|682.86|680.22|682.75|680.11|683.22|680.58|682.75|680.11|0
1645528570000|2022-02-22 11:16:10|682.86|680.22|682.86|680.22|682.86|680.22|682.75|680.11|0
1645528580000|2022-02-22 11:16:20|682.98|680.34|682.98|680.34|682.98|680.34|682.98|680.34|0
1645528590000|2022-02-22 11:16:30|683.33|680.69|683.8|681.16|683.8|681.16|683.33|680.69|0
1645528600000|2022-02-22 11:16:40|683.09|680.45|683.8|681.16|683.8|681.16|682.39|679.75|0
1645528610000|2022-02-22 11:16:50|683.56|680.92|684.27|681.63|684.27|681.63|683.56|680.92|0
1645528620000|2022-02-22 11:17:00|684.03|681.39|683.33|680.69|684.16|681.52|683.33|680.69|0
1645528630000|2022-02-22 11:17:10|683.45|680.81|682.86|680.22|683.45|680.81|682.86|680.22|0
1645528640000|2022-02-22 11:17:20|681.68|679.04|681.92|679.28|682.39|679.75|681.68|679.04|0
1645528650000|2022-02-22 11:17:30|682.28|679.64|681.1|678.46|682.28|679.64|681.1|678.46|0
1645528660000|2022-02-22 11:17:40|681.34|678.7|681.45|678.81|681.45|678.81|680.75|678.11|0
1645528670000|2022-02-22 11:17:50|681.22|678.58|681.92|679.28|681.92|679.28|681.22|678.58|0
1645528680000|2022-02-22 11:18:00|682.86|680.22|683.45|680.81|683.45|680.81|682.39|679.75|0
1645528690000|2022-02-22 11:18:10|683.33|680.69|683.45|680.81|683.45|680.81|683.33|680.69|0
1645528700000|2022-02-22 11:18:20|682.62|679.98|682.28|679.64|682.62|679.98|681.45|678.81|0
1645528710000|2022-02-22 11:18:30|681.92|679.28|681.81|679.17|681.92|679.28|681.68|679.04|0
1645528720000|2022-02-22 11:18:40|681.45|678.81|681.68|679.04|681.68|679.04|681.22|678.58|0
1645528730000|2022-02-22 11:18:50|681.92|679.28|682.15|679.51|682.15|679.51|681.81|679.17|0
1645528740000|2022-02-22 11:19:00|682.39|679.75|681.45|678.81|682.39|679.75|681.45|678.81|0
1645528750000|2022-02-22 11:19:10|681.68|679.04|681.45|678.81|682.04|679.4|681.45|678.81|0
1645528760000|2022-02-22 11:19:20|681.34|678.7|682.39|679.75|683.22|680.58|681.34|678.7|0
1645528770000|2022-02-22 11:19:30|682.75|680.11|683.56|680.92|683.56|680.92|682.75|680.11|0
1645528780000|2022-02-22 11:19:40|683.8|681.16|681.68|679.04|683.8|681.16|681.68|679.04|0
1645528790000|2022-02-22 11:19:50|681.92|679.28|682.15|679.51|682.15|679.51|681.92|679.28|0
1645528800000|2022-02-22 11:20:00|681.45|678.81|680.87|678.23|681.45|678.81|680.75|678.11|0
1645528810000|2022-02-22 11:20:10|680.63|677.99|680.75|678.11|680.87|678.23|680.63|677.99|0
1645528820000|2022-02-22 11:20:20|680.63|677.99|680.51|677.87|680.63|677.99|680.28|677.64|0
1645528830000|2022-02-22 11:20:30|681.45|678.81|679.1|676.46|681.45|678.81|678.99|676.35|0
1645528840000|2022-02-22 11:20:40|678.4|675.76|677.82|675.18|678.4|675.76|677.82|675.18|0
1645528850000|2022-02-22 11:20:50|678.16|675.52|678.87|676.23|678.87|676.23|678.16|675.52|0
1645528860000|2022-02-22 11:21:00|678.99|676.35|679.34|676.7|679.57|676.93|678.99|676.35|0
1645528870000|2022-02-22 11:21:10|679.1|676.46|680.04|677.4|680.28|677.64|679.1|676.46|0
1645528880000|2022-02-22 11:21:20|680.4|677.76|680.51|677.87|680.63|677.99|680.4|677.76|0
1645528890000|2022-02-22 11:21:30|680.75|678.11|680.51|677.87|681.34|678.7|680.51|677.87|0
1645528900000|2022-02-22 11:21:40|680.87|678.23|679.81|677.17|680.87|678.23|679.81|677.17|0
1645528910000|2022-02-22 11:21:50|680.16|677.52|680.63|677.99|680.63|677.99|680.16|677.52|0
1645528920000|2022-02-22 11:22:00|680.28|677.64|680.87|678.23|681.1|678.46|680.28|677.64|0
1645528930000|2022-02-22 11:22:10|680.75|678.11|680.4|677.76|680.98|678.34|680.4|677.76|0
1645528940000|2022-02-22 11:22:20|680.28|677.64|679.34|676.7|680.28|677.64|679.34|676.7|0
1645528950000|2022-02-22 11:22:30|679.46|676.82|680.28|677.64|680.28|677.64|679.46|676.82|0
1645528960000|2022-02-22 11:22:40|680.04|677.4|680.98|678.34|680.98|678.34|680.04|677.4|0
1645528970000|2022-02-22 11:22:50|680.28|677.64|679.93|677.29|680.74|678.1|679.93|677.29|0
1645528980000|2022-02-22 11:23:00|680.51|677.87|680.87|678.23|680.98|678.34|680.51|677.87|0
1645528990000|2022-02-22 11:23:10|680.51|677.87|680.74|678.1|680.74|678.1|680.51|677.87|0
1645529000000|2022-02-22 11:23:20|680.98|678.34|681.92|679.28|681.92|679.28|680.98|678.34|0
1645529010000|2022-02-22 11:23:30|681.45|678.81|682.15|679.51|682.15|679.51|681.45|678.81|0
1645529020000|2022-02-22 11:23:40|682.62|679.98|682.15|679.51|682.62|679.98|682.15|679.51|0
1645529030000|2022-02-22 11:23:50|682.86|680.22|682.51|679.87|683.21|680.57|682.51|679.87|0
1645529040000|2022-02-22 11:24:00|682.39|679.75|682.98|680.34|682.98|680.34|682.39|679.75|0
1645529050000|2022-02-22 11:24:10|682.62|679.98|681.3|678.66|682.62|679.98|681.3|678.66|0
1645529060000|2022-02-22 11:24:20|681.06|678.42|681.3|678.66|681.3|678.66|681.06|678.42|0
1645529070000|2022-02-22 11:24:30|681.42|678.78|681.3|678.66|681.77|679.13|681.06|678.42|0
1645529080000|2022-02-22 11:24:40|681.89|679.25|682.24|679.6|682.48|679.84|681.89|679.25|0
1645529090000|2022-02-22 11:24:50|681.42|678.78|682.24|679.6|682.24|679.6|681.42|678.78|0
1645529100000|2022-02-22 11:25:00|682.71|680.07|682.6|679.96|682.83|680.19|682.6|679.96|0
1645529110000|2022-02-22 11:25:10|682.36|679.72|682.71|680.07|682.71|680.07|682.36|679.72|0
1645529120000|2022-02-22 11:25:20|682.24|679.6|682.83|680.19|682.95|680.31|682.24|679.6|0
1645529130000|2022-02-22 11:25:30|682.95|680.31|683.42|680.78|683.42|680.78|682.83|680.19|0
1645529140000|2022-02-22 11:25:40|682.83|680.19|682.36|679.72|682.83|680.19|682.36|679.72|0
1645529150000|2022-02-22 11:25:50|682.48|679.84|683.18|680.54|683.18|680.54|682|679.36|0
1645529160000|2022-02-22 11:26:00|683.65|681.01|682.95|680.31|683.65|681.01|682.95|680.31|0
1645529170000|2022-02-22 11:26:10|682.83|680.19|682.83|680.19|682.83|680.19|682.71|680.07|0
1645529180000|2022-02-22 11:26:20|682.95|680.31|682.6|679.96|683.18|680.54|682.6|679.96|0
1645529190000|2022-02-22 11:26:30|682.48|679.84|682.48|679.84|682.48|679.84|682.36|679.72|0
1645529200000|2022-02-22 11:26:40|682.6|679.96|682.6|679.96|682.95|680.31|682.6|679.96|0
1645529210000|2022-02-22 11:26:50|682.48|679.84|682.48|679.84|682.48|679.84|682.24|679.6|0
1645529220000|2022-02-22 11:27:00|682.36|679.72|682|679.36|682.36|679.72|682|679.36|0
1645529230000|2022-02-22 11:27:10|680.83|678.19|681.3|678.66|681.3|678.66|680.83|678.19|0
1645529240000|2022-02-22 11:27:20|682|679.36|683.42|680.78|683.42|680.78|681.89|679.25|0
1645529250000|2022-02-22 11:27:30|682.71|680.07|683.07|680.43|683.07|680.43|682|679.36|0
1645529260000|2022-02-22 11:27:40|683.18|680.54|683.65|681.01|683.78|681.14|683.18|680.54|0
1645529270000|2022-02-22 11:27:50|683.42|680.78|683.18|680.54|683.42|680.78|682.95|680.31|0
1645529280000|2022-02-22 11:28:00|682.83|680.19|682.24|679.6|682.83|680.19|682.13|679.49|0
1645529290000|2022-02-22 11:28:10|681.77|679.13|682.13|679.49|682.13|679.49|681.77|679.13|0
1645529300000|2022-02-22 11:28:20|681.89|679.25|682.13|679.49|682.13|679.49|681.89|679.25|0
1645529310000|2022-02-22 11:28:30|682.24|679.6|683.07|680.43|683.65|681.01|682.24|679.6|0
1645529320000|2022-02-22 11:28:40|683.18|680.54|682|679.36|683.18|680.54|682|679.36|0
1645529330000|2022-02-22 11:28:50|681.53|678.89|682.24|679.6|682.24|679.6|680.82|678.18|0
1645529340000|2022-02-22 11:29:00|682.48|679.84|682.95|680.31|683.07|680.43|682.48|679.84|0
1645529350000|2022-02-22 11:29:10|683.18|680.54|683.07|680.43|683.18|680.54|683.07|680.43|0
1645529360000|2022-02-22 11:29:20|683.65|681.01|683.18|680.54|683.65|681.01|683.18|680.54|0
1645529370000|2022-02-22 11:29:30|682.95|680.31|683.31|680.67|683.31|680.67|682.95|680.31|0
1645529380000|2022-02-22 11:29:40|683.42|680.78|683.65|681.01|683.78|681.14|683.42|680.78|0
1645529390000|2022-02-22 11:29:50|684.13|681.49|683.31|680.67|684.13|681.49|683.31|680.67|0
1645529400000|2022-02-22 11:30:00|682.95|680.31|682.48|679.84|682.95|680.31|682.48|679.84|0
1645529410000|2022-02-22 11:30:10|682.24|679.6|682.24|679.6|682.24|679.6|681.77|679.13|0
1645529420000|2022-02-22 11:30:20|682.48|679.84|682.48|679.84|682.48|679.84|682.48|679.84|0
1645529430000|2022-02-22 11:30:30|682.24|679.6|681.77|679.13|682.24|679.6|681.77|679.13|0
1645529440000|2022-02-22 11:30:40|682.24|679.6|683.31|680.67|683.31|680.67|682.24|679.6|0
1645529450000|2022-02-22 11:30:50|683.54|680.9|683.65|681.01|683.89|681.25|683.54|680.9|0
1645529460000|2022-02-22 11:31:00|683.78|681.14|682.95|680.31|683.78|681.14|682.95|680.31|0
1645529470000|2022-02-22 11:31:10|683.54|680.9|682.47|679.83|683.54|680.9|682.47|679.83|0
1645529480000|2022-02-22 11:31:20|682|679.36|683.18|680.54|683.18|680.54|682|679.36|0
1645529490000|2022-02-22 11:31:30|683.07|680.43|683.31|680.67|683.42|680.78|683.07|680.43|0
1645529500000|2022-02-22 11:31:40|683.89|681.25|683.42|680.78|683.89|681.25|683.42|680.78|0
1645529510000|2022-02-22 11:31:50|683.89|681.25|684.13|681.49|684.13|681.49|683.65|681.01|0
1645529520000|2022-02-22 11:32:00|683.54|680.9|683.54|680.9|683.54|680.9|682.83|680.19|0
1645529530000|2022-02-22 11:32:10|683.3|680.66|683.65|681.01|683.65|681.01|683.18|680.54|0
1645529540000|2022-02-22 11:32:20|683.3|680.66|683.78|681.14|684.13|681.49|683.3|680.66|0
1645529550000|2022-02-22 11:32:30|684.13|681.49|684.83|682.19|684.83|682.19|683.78|681.14|0
1645529560000|2022-02-22 11:32:40|684.6|681.96|685.07|682.43|685.07|682.43|684.6|681.96|0
1645529570000|2022-02-22 11:32:50|685.31|682.67|685.31|682.67|685.31|682.67|685.31|682.67|0
1645529580000|2022-02-22 11:33:00|685.54|682.9|685.54|682.9|685.78|683.14|685.54|682.9|0
1645529590000|2022-02-22 11:33:10|685.78|683.14|686.85|684.21|686.85|684.21|685.78|683.14|0
1645529600000|2022-02-22 11:33:20|687.08|684.44|687.67|685.03|687.9|685.26|687.08|684.44|0
1645529610000|2022-02-22 11:33:30|687.9|685.26|687.67|685.03|687.9|685.26|687.67|685.03|0
1645529620000|2022-02-22 11:33:40|687.32|684.68|688.14|685.5|688.14|685.5|686.72|684.08|0
1645529630000|2022-02-22 11:33:50|688.26|685.62|688.26|685.62|688.61|685.97|688.26|685.62|0
1645529640000|2022-02-22 11:34:00|688.38|685.74|688.38|685.74|688.5|685.86|688.14|685.5|0
1645529650000|2022-02-22 11:34:10|688.5|685.86|688.38|685.74|688.5|685.86|688.38|685.74|0
1645529660000|2022-02-22 11:34:20|688.61|685.97|687.9|685.26|688.61|685.97|687.9|685.26|0
1645529670000|2022-02-22 11:34:30|688.14|685.5|687.67|685.03|688.14|685.5|687.67|685.03|0
1645529680000|2022-02-22 11:34:40|687.9|685.26|687.19|684.55|687.9|685.26|687.19|684.55|0
1645529690000|2022-02-22 11:34:50|686.96|684.32|687.19|684.55|687.19|684.55|686.96|684.32|0
1645529700000|2022-02-22 11:35:00|686.49|683.85|685.9|683.26|686.49|683.85|685.78|683.14|0
1645529710000|2022-02-22 11:35:10|685.43|682.79|685.54|682.9|685.54|682.9|685.31|682.67|0
1645529720000|2022-02-22 11:35:20|685.43|682.79|687.08|684.44|687.19|684.55|685.43|682.79|0
1645529730000|2022-02-22 11:35:30|687.19|684.55|688.38|685.74|688.38|685.74|687.19|684.55|0
1645529740000|2022-02-22 11:35:40|688.61|685.97|688.61|685.97|688.73|686.09|688.5|685.86|0
1645529750000|2022-02-22 11:35:50|689.79|687.15|689.56|686.92|689.79|687.15|689.32|686.68|0
1645529760000|2022-02-22 11:36:00|689.79|687.15|689.08|686.44|689.79|687.15|689.08|686.44|0
1645529770000|2022-02-22 11:36:10|689.56|686.92|690.03|687.39|690.03|687.39|689.32|686.68|0
1645529780000|2022-02-22 11:36:20|689.79|687.15|689.56|686.92|689.79|687.15|689.32|686.68|0
1645529790000|2022-02-22 11:36:30|689.21|686.57|688.26|685.62|689.21|686.57|688.14|685.5|0
1645529800000|2022-02-22 11:36:40|688.38|685.74|688.61|685.97|688.61|685.97|688.14|685.5|0
1645529810000|2022-02-22 11:36:50|688.85|686.21|689.56|686.92|689.56|686.92|688.14|685.5|0
1645529820000|2022-02-22 11:37:00|689.92|687.28|688.61|685.97|689.92|687.28|688.61|685.97|0
1645529830000|2022-02-22 11:37:10|688.85|686.21|689.79|687.15|689.79|687.15|688.85|686.21|0
1645529840000|2022-02-22 11:37:20|689.92|687.28|689.79|687.15|690.03|687.39|689.79|687.15|0
1645529850000|2022-02-22 11:37:30|688.73|686.09|687.43|684.79|688.73|686.09|687.43|684.79|0
1645529860000|2022-02-22 11:37:40|687.67|685.03|687.67|685.03|687.67|685.03|687.43|684.79|0
1645529870000|2022-02-22 11:37:50|687.9|685.26|688.73|686.09|688.73|686.09|687.9|685.26|0
1645529880000|2022-02-22 11:38:00|688.97|686.33|689.08|686.44|689.32|686.68|688.97|686.33|0
1645529890000|2022-02-22 11:38:10|688.5|685.86|688.38|685.74|688.5|685.86|688.26|685.62|0
1645529900000|2022-02-22 11:38:20|688.5|685.86|688.14|685.5|688.61|685.97|688.14|685.5|0
1645529910000|2022-02-22 11:38:30|688.85|686.21|690.27|687.63|690.27|687.63|688.85|686.21|0
1645529920000|2022-02-22 11:38:40|690.03|687.39|690.03|687.39|690.03|687.39|689.92|687.28|0
1645529930000|2022-02-22 11:38:50|689.92|687.28|690.03|687.39|690.03|687.39|689.79|687.15|0
1645529940000|2022-02-22 11:39:00|690.27|687.63|690.86|688.22|690.86|688.22|690.27|687.63|0
1645529950000|2022-02-22 11:39:10|690.27|687.63|690.5|687.86|690.5|687.86|690.27|687.63|0
1645529960000|2022-02-22 11:39:20|690.39|687.75|690.5|687.86|690.5|687.86|690.15|687.51|0
1645529970000|2022-02-22 11:39:30|691.68|689.04|691.21|688.57|691.68|689.04|691.21|688.57|0
1645529980000|2022-02-22 11:39:40|691.68|689.04|691.45|688.81|691.68|689.04|691.33|688.69|0
1645529990000|2022-02-22 11:39:50|691.21|688.57|691.45|688.81|691.92|689.28|691.21|688.57|0
1645530000000|2022-02-22 11:40:00|691.68|689.04|690.27|687.63|691.68|689.04|690.27|687.63|0
1645530010000|2022-02-22 11:40:10|689.79|687.15|689.79|687.15|689.79|687.15|689.32|686.68|0
1645530020000|2022-02-22 11:40:20|690.98|688.34|690.98|688.34|690.98|688.34|690.74|688.1|0
1645530030000|2022-02-22 11:40:30|691.57|688.93|691.68|689.04|691.81|689.17|691.57|688.93|0
1645530040000|2022-02-22 11:40:40|691.92|689.28|691.81|689.17|692.28|689.64|691.81|689.17|0
1645530050000|2022-02-22 11:40:50|691.92|689.28|692.39|689.75|692.39|689.75|691.92|689.28|0
1645530060000|2022-02-22 11:41:00|691.68|689.04|692.16|689.52|692.16|689.52|691.57|688.93|0
1645530070000|2022-02-22 11:41:10|692.39|689.75|692.39|689.75|692.87|690.23|692.39|689.75|0
1645530080000|2022-02-22 11:41:20|692.16|689.52|692.16|689.52|692.16|689.52|692.16|689.52|0
1645530090000|2022-02-22 11:41:30|691.92|689.28|691.45|688.81|691.92|689.28|691.45|688.81|0
1645530100000|2022-02-22 11:41:40|691.92|689.28|690.15|687.51|691.92|689.28|689.68|687.04|0
1645530110000|2022-02-22 11:41:50|688.5|685.86|690.15|687.51|690.15|687.51|688.5|685.86|0
1645530120000|2022-02-22 11:42:00|689.56|686.92|689.68|687.04|689.79|687.15|689.56|686.92|0
1645530130000|2022-02-22 11:42:10|689.56|686.92|690.74|688.1|690.74|688.1|689.56|686.92|0
1645530140000|2022-02-22 11:42:20|690.97|688.33|689.21|686.57|690.97|688.33|689.21|686.57|0
1645530150000|2022-02-22 11:42:30|689.44|686.8|690.74|688.1|690.74|688.1|689.44|686.8|0
1645530160000|2022-02-22 11:42:40|689.68|687.04|688.73|686.09|689.68|687.04|688.73|686.09|0
1645530170000|2022-02-22 11:42:50|688.61|685.97|688.26|685.62|688.61|685.97|688.26|685.62|0
1645530180000|2022-02-22 11:43:00|688.14|685.5|688.14|685.5|688.26|685.62|688.14|685.5|0
1645530190000|2022-02-22 11:43:10|687.9|685.26|688.5|685.86|688.5|685.86|687.9|685.26|0
1645530200000|2022-02-22 11:43:20|688.61|685.97|688.61|685.97|688.73|686.09|688.61|685.97|0
1645530210000|2022-02-22 11:43:30|688.37|685.73|688.14|685.5|688.37|685.73|688.14|685.5|0
1645530220000|2022-02-22 11:43:40|688.85|686.21|688.97|686.33|688.97|686.33|688.85|686.21|0
1645530230000|2022-02-22 11:43:50|688.61|685.97|688.26|685.62|688.61|685.97|688.14|685.5|0
1645530240000|2022-02-22 11:44:00|688.37|685.73|689.56|686.92|689.56|686.92|688.37|685.73|0
1645530250000|2022-02-22 11:44:10|688.97|686.33|688.85|686.21|688.97|686.33|688.61|685.97|0
1645530260000|2022-02-22 11:44:20|688.61|685.97|688.14|685.5|688.61|685.97|688.14|685.5|0
1645530270000|2022-02-22 11:44:30|688.73|686.09|688.37|685.73|688.73|686.09|688.37|685.73|0
1645530280000|2022-02-22 11:44:40|687.9|685.26|687.43|684.79|687.9|685.26|687.08|684.44|0
1645530290000|2022-02-22 11:44:50|687.19|684.55|687.67|685.03|687.67|685.03|687.19|684.55|0
1645530300000|2022-02-22 11:45:00|687.43|684.79|686.61|683.97|687.43|684.79|686.61|683.97|0
1645530310000|2022-02-22 11:45:10|686.14|683.5|686.96|684.32|686.96|684.32|686.14|683.5|0
1645530320000|2022-02-22 11:45:20|687.19|684.55|686.61|683.97|687.19|684.55|686.61|683.97|0
1645530330000|2022-02-22 11:45:30|686.96|684.32|686.96|684.32|686.96|684.32|686.48|683.84|0
1645530340000|2022-02-22 11:45:40|686.48|683.84|687.67|685.03|687.67|685.03|686.48|683.84|0
1645530350000|2022-02-22 11:45:50|687.19|684.55|687.19|684.55|687.19|684.55|687.19|684.55|0
1645530360000|2022-02-22 11:46:00|686.61|683.97|686.01|683.37|686.61|683.97|686.01|683.37|0
1645530370000|2022-02-22 11:46:10|686.37|683.73|686.37|683.73|686.48|683.84|686.37|683.73|0
1645530380000|2022-02-22 11:46:20|686.25|683.61|686.14|683.5|686.25|683.61|686.01|683.37|0
1645530390000|2022-02-22 11:46:30|685.66|683.02|686.01|683.37|686.14|683.5|685.66|683.02|0
1645530400000|2022-02-22 11:46:40|685.66|683.02|686.01|683.37|686.01|683.37|685.54|682.9|0
1645530410000|2022-02-22 11:46:50|685.9|683.26|685.54|682.9|685.9|683.26|685.43|682.79|0
1645530420000|2022-02-22 11:47:00|685.3|682.66|685.3|682.66|685.3|682.66|685.3|682.66|0
1645530430000|2022-02-22 11:47:10|686.48|683.84|686.48|683.84|686.48|683.84|686.13|683.49|0
1645530440000|2022-02-22 11:47:20|686.25|683.61|686.48|683.84|686.48|683.84|686.25|683.61|0
1645530450000|2022-02-22 11:47:30|686.37|683.73|686.13|683.49|686.37|683.73|686.01|683.37|0
1645530460000|2022-02-22 11:47:40|686.25|683.61|686.25|683.61|686.37|683.73|686.13|683.49|0
1645530470000|2022-02-22 11:47:50|685.9|683.26|686.01|683.37|686.01|683.37|685.9|683.26|0
1645530480000|2022-02-22 11:48:00|685.9|683.26|685.66|683.02|685.9|683.26|685.43|682.79|0
1645530490000|2022-02-22 11:48:10|686.13|683.49|685.9|683.26|686.25|683.61|685.9|683.26|0
1645530500000|2022-02-22 11:48:20|685.66|683.02|686.25|683.61|686.25|683.61|685.66|683.02|0
1645530510000|2022-02-22 11:48:30|686.37|683.73|685.78|683.14|686.37|683.73|685.78|683.14|0
1645530520000|2022-02-22 11:48:40|686.01|683.37|686.25|683.61|686.37|683.73|686.01|683.37|0
1645530530000|2022-02-22 11:48:50|686.13|683.49|686.25|683.61|686.48|683.84|686.13|683.49|0
1645530540000|2022-02-22 11:49:00|686.01|683.37|686.96|684.32|686.96|684.32|685.9|683.26|0
1645530550000|2022-02-22 11:49:10|686.25|683.61|686.01|683.37|686.37|683.73|685.78|683.14|0
1645530560000|2022-02-22 11:49:20|685.9|683.26|685.9|683.26|686.25|683.61|685.9|683.26|0
1645530570000|2022-02-22 11:49:30|686.01|683.37|685.9|683.26|686.25|683.61|685.9|683.26|0
1645530580000|2022-02-22 11:49:40|686.25|683.61|685.19|682.55|686.25|683.61|685.19|682.55|0
1645530590000|2022-02-22 11:49:50|685.3|682.66|685.07|682.43|685.3|682.66|685.07|682.43|0
1645530600000|2022-02-22 11:50:00|685.19|682.55|685.9|683.26|685.9|683.26|685.19|682.55|0
1645530610000|2022-02-22 11:50:10|685.54|682.9|685.9|683.26|685.9|683.26|685.54|682.9|0
1645530620000|2022-02-22 11:50:20|685.66|683.02|684.72|682.08|686.01|683.37|684.72|682.08|0
1645530630000|2022-02-22 11:50:30|684.36|681.72|684.6|681.96|684.6|681.96|684.36|681.72|0
1645530640000|2022-02-22 11:50:40|684.12|681.48|683.18|680.54|684.12|681.48|683.18|680.54|0
1645530650000|2022-02-22 11:50:50|683.42|680.78|684.12|681.48|684.36|681.72|683.42|680.78|0
1645530660000|2022-02-22 11:51:00|683.65|681.01|683.18|680.54|683.65|681.01|683.18|680.54|0
1645530670000|2022-02-22 11:51:10|682.71|680.07|682.47|679.83|682.71|680.07|682.47|679.83|0
1645530680000|2022-02-22 11:51:20|682.94|680.3|682.94|680.3|682.94|680.3|682.47|679.83|0
1645530690000|2022-02-22 11:51:30|683.42|680.78|683.18|680.54|683.42|680.78|682.94|680.3|0
1645530700000|2022-02-22 11:51:40|683.42|680.78|683.07|680.43|683.42|680.78|683.07|680.43|0
1645530710000|2022-02-22 11:51:50|682.94|680.3|680.11|677.47|682.94|680.3|680.11|677.47|0
1645530720000|2022-02-22 11:52:00|679.88|677.24|680.35|677.71|680.35|677.71|679.77|677.13|0
1645530730000|2022-02-22 11:52:10|679.17|676.53|679.17|676.53|679.17|676.53|678.94|676.3|0
1645530740000|2022-02-22 11:52:20|678.23|675.59|678.47|675.83|678.82|676.18|678.23|675.59|0
1645530750000|2022-02-22 11:52:30|678.94|676.3|679.53|676.89|679.53|676.89|678.82|676.18|0
1645530760000|2022-02-22 11:52:40|679.17|676.53|678.94|676.3|679.41|676.77|678.94|676.3|0
1645530770000|2022-02-22 11:52:50|679.64|677|678.23|675.59|679.64|677|678.23|675.59|0
1645530780000|2022-02-22 11:53:00|677.76|675.12|678.94|676.3|678.94|676.3|677.76|675.12|0
1645530790000|2022-02-22 11:53:10|678.82|676.18|678.94|676.3|678.94|676.3|678.82|676.18|0
1645530800000|2022-02-22 11:53:20|678.82|676.18|677.99|675.35|678.82|676.18|677.76|675.12|0
1645530810000|2022-02-22 11:53:30|678.47|675.83|678.7|676.06|678.7|676.06|678.47|675.83|0
1645530820000|2022-02-22 11:53:40|679.17|676.53|679.17|676.53|679.17|676.53|678.94|676.3|0
1645530830000|2022-02-22 11:53:50|680|677.36|679.88|677.24|680.24|677.6|679.88|677.24|0
1645530840000|2022-02-22 11:54:00|679.64|677|680.11|677.47|680.11|677.47|679.64|677|0
1645530850000|2022-02-22 11:54:10|680.59|677.95|680.47|677.83|680.59|677.95|680.11|677.47|0
1645530860000|2022-02-22 11:54:20|680.35|677.71|681.06|678.42|681.06|678.42|680.11|677.47|0
1645530870000|2022-02-22 11:54:30|681.29|678.65|681.29|678.65|681.29|678.65|681.29|678.65|0
1645530880000|2022-02-22 11:54:40|681.65|679.01|682|679.36|682|679.36|681.53|678.89|0
1645530890000|2022-02-22 11:54:50|681.29|678.65|681.29|678.65|681.29|678.65|680.82|678.18|0
1645530900000|2022-02-22 11:55:00|680.59|677.95|680.11|677.47|680.82|678.18|680.11|677.47|0
1645530910000|2022-02-22 11:55:10|679.41|676.77|679.53|676.89|679.64|677|679.41|676.77|0
1645530920000|2022-02-22 11:55:20|680.35|677.71|682|679.36|682|679.36|680.35|677.71|0
1645530930000|2022-02-22 11:55:30|681.29|678.65|680.82|678.18|681.42|678.78|680.82|678.18|0
1645530940000|2022-02-22 11:55:40|680.59|677.95|681.06|678.42|681.06|678.42|680.59|677.95|0
1645530950000|2022-02-22 11:55:50|681.18|678.54|681.29|678.65|681.29|678.65|681.18|678.54|0
1645530960000|2022-02-22 11:56:00|681.76|679.12|681.76|679.12|681.76|679.12|681.06|678.42|0
1645530970000|2022-02-22 11:56:10|681.53|678.89|681.29|678.65|681.76|679.12|681.29|678.65|0
1645530980000|2022-02-22 11:56:20|681.53|678.89|681.53|678.89|681.89|679.25|681.53|678.89|0
1645530990000|2022-02-22 11:56:30|681.76|679.12|681.76|679.12|681.76|679.12|681.29|678.65|0
1645531000000|2022-02-22 11:56:40|682|679.36|681.76|679.12|682|679.36|681.76|679.12|0
1645531010000|2022-02-22 11:56:50|681.89|679.25|682|679.36|682|679.36|681.89|679.25|0
1645531020000|2022-02-22 11:57:00|681.65|679.01|681.76|679.12|681.89|679.25|681.53|678.89|0
1645531030000|2022-02-22 11:57:10|681.53|678.89|680.24|677.6|681.53|678.89|680.24|677.6|0
1645531040000|2022-02-22 11:57:20|680.35|677.71|681.29|678.65|681.29|678.65|680.35|677.71|0
1645531050000|2022-02-22 11:57:30|680.94|678.3|680.59|677.95|680.94|678.3|680.59|677.95|0
1645531060000|2022-02-22 11:57:40|680.11|677.47|679.88|677.24|680.11|677.47|679.88|677.24|0
1645531070000|2022-02-22 11:57:50|679.77|677.13|680.94|678.3|681.06|678.42|679.77|677.13|0
1645531080000|2022-02-22 11:58:00|680.82|678.18|680.82|678.18|681.06|678.42|680.59|677.95|0
1645531090000|2022-02-22 11:58:10|680.59|677.95|680.82|678.18|681.29|678.65|680.59|677.95|0
1645531100000|2022-02-22 11:58:20|681.29|678.65|681.18|678.54|681.29|678.65|681.18|678.54|0
1645531110000|2022-02-22 11:58:30|681.41|678.77|681.53|678.89|681.53|678.89|681.29|678.65|0
1645531120000|2022-02-22 11:58:40|681.76|679.12|681.76|679.12|681.76|679.12|681.53|678.89|0
1645531130000|2022-02-22 11:58:50|681.53|678.89|681.53|678.89|681.53|678.89|681.18|678.54|0
1645531140000|2022-02-22 11:59:00|681.41|678.77|680.59|677.95|681.41|678.77|680.35|677.71|0
1645531150000|2022-02-22 11:59:10|681.29|678.65|680.35|677.71|681.29|678.65|680.11|677.47|0
1645531160000|2022-02-22 11:59:20|680.47|677.83|680.35|677.71|680.47|677.83|680.35|677.71|0
1645531170000|2022-02-22 11:59:30|680.82|678.18|681.76|679.12|681.76|679.12|680.82|678.18|0
1645531180000|2022-02-22 11:59:40|681.29|678.65|681.76|679.12|682|679.36|681.29|678.65|0
1645531190000|2022-02-22 11:59:50|681.53|678.89|681.89|679.25|682|679.36|681.41|678.77|0
1645531200000|2022-02-22 12:00:00|682.94|680.3|684.83|682.19|684.83|682.19|682.94|680.3|0
1645531210000|2022-02-22 12:00:10|683.65|681.01|683.41|680.77|683.65|681.01|683.07|680.43|0
1645531220000|2022-02-22 12:00:20|684.48|681.84|684.59|681.95|684.59|681.95|684.48|681.84|0
1645531230000|2022-02-22 12:00:30|684.36|681.72|685.77|683.13|686.01|683.37|684.36|681.72|0
1645531240000|2022-02-22 12:00:40|686.25|683.61|686.01|683.37|686.25|683.61|686.01|683.37|0
1645531250000|2022-02-22 12:00:50|686.25|683.61|686.13|683.49|686.37|683.73|686.13|683.49|0
1645531260000|2022-02-22 12:01:00|686.01|683.37|685.54|682.9|686.25|683.61|685.54|682.9|0
1645531270000|2022-02-22 12:01:10|685.3|682.66|685.77|683.13|685.77|683.13|684.95|682.31|0
1645531280000|2022-02-22 12:01:20|686.25|683.61|687.66|685.02|687.66|685.02|686.25|683.61|0
1645531290000|2022-02-22 12:01:30|687.55|684.91|686.61|683.97|687.55|684.91|686.61|683.97|0
1645531300000|2022-02-22 12:01:40|686.95|684.31|687.43|684.79|687.43|684.79|686.95|684.31|0
1645531310000|2022-02-22 12:01:50|687.19|684.55|687.66|685.02|687.66|685.02|687.19|684.55|0
1645531320000|2022-02-22 12:02:00|687.79|685.15|687.66|685.02|687.79|685.15|687.66|685.02|0
1645531330000|2022-02-22 12:02:10|687.79|685.15|688.37|685.73|688.84|686.2|687.79|685.15|0
1645531340000|2022-02-22 12:02:20|688.73|686.09|689.32|686.68|689.55|686.91|688.73|686.09|0
1645531350000|2022-02-22 12:02:30|689.55|686.91|690.03|687.39|690.5|687.86|689.55|686.91|0
1645531360000|2022-02-22 12:02:40|689.55|686.91|689.68|687.04|690.03|687.39|689.55|686.91|0
1645531370000|2022-02-22 12:02:50|689.44|686.8|689.32|686.68|689.44|686.8|689.32|686.68|0
1645531380000|2022-02-22 12:03:00|689.08|686.44|687.79|685.15|689.08|686.44|687.79|685.15|0
1645531390000|2022-02-22 12:03:10|688.61|685.97|687.66|685.02|688.61|685.97|687.66|685.02|0
1645531400000|2022-02-22 12:03:20|687.9|685.26|687.9|685.26|687.9|685.26|687.9|685.26|0
1645531410000|2022-02-22 12:03:30|687.43|684.79|687.08|684.44|687.43|684.79|687.08|684.44|0
1645531420000|2022-02-22 12:03:40|686.84|684.2|686.84|684.2|686.95|684.31|686.72|684.08|0
1645531430000|2022-02-22 12:03:50|687.19|684.55|687.19|684.55|687.31|684.67|687.08|684.44|0
1645531440000|2022-02-22 12:04:00|687.55|684.91|686.48|683.84|687.55|684.91|686.48|683.84|0
1645531450000|2022-02-22 12:04:10|686.25|683.61|687.19|684.55|687.19|684.55|686.25|683.61|0
1645531460000|2022-02-22 12:04:20|687.08|684.44|686.72|684.08|687.19|684.55|686.72|684.08|0
1645531470000|2022-02-22 12:04:30|686.95|684.31|686.48|683.84|686.95|684.31|686.48|683.84|0
1645531480000|2022-02-22 12:04:40|686.95|684.31|685.77|683.13|687.19|684.55|685.77|683.13|0
1645531490000|2022-02-22 12:04:50|686.01|683.37|686.95|684.31|686.95|684.31|686.01|683.37|0
1645531500000|2022-02-22 12:05:00|686.84|684.2|686.25|683.61|686.95|684.31|686.25|683.61|0
1645531510000|2022-02-22 12:05:10|686.48|683.84|685.54|682.9|686.48|683.84|685.54|682.9|0
1645531520000|2022-02-22 12:05:20|685.42|682.78|685.07|682.43|685.42|682.78|685.07|682.43|0
1645531530000|2022-02-22 12:05:30|684.95|682.31|685.77|683.13|685.77|683.13|684.95|682.31|0
1645531540000|2022-02-22 12:05:40|686.01|683.37|686.25|683.61|686.72|684.08|685.9|683.26|0
1645531550000|2022-02-22 12:05:50|687.08|684.44|686.72|684.08|687.43|684.79|686.72|684.08|0
1645531560000|2022-02-22 12:06:00|686.48|683.84|685.3|682.66|686.48|683.84|685.3|682.66|0
1645531570000|2022-02-22 12:06:10|685.07|682.43|684.59|681.95|685.19|682.55|684.59|681.95|0
1645531580000|2022-02-22 12:06:20|684.36|681.72|684.72|682.08|684.72|682.08|684.12|681.48|0
1645531590000|2022-02-22 12:06:30|684.36|681.72|684.36|681.72|684.36|681.72|684.36|681.72|0
1645531600000|2022-02-22 12:06:40|684.12|681.48|683.89|681.25|684.12|681.48|683.65|681.01|0
1645531610000|2022-02-22 12:06:50|683.65|681.01|683.89|681.25|683.89|681.25|683.65|681.01|0
1645531620000|2022-02-22 12:07:00|683.41|680.77|683.41|680.77|683.54|680.9|683.41|680.77|0
1645531630000|2022-02-22 12:07:10|683.54|680.9|683.89|681.25|684.12|681.48|683.54|680.9|0
1645531640000|2022-02-22 12:07:20|684.12|681.48|684.36|681.72|685.07|682.43|684.12|681.48|0
1645531650000|2022-02-22 12:07:30|684.59|681.95|685.07|682.43|685.07|682.43|684.59|681.95|0
1645531660000|2022-02-22 12:07:40|684.36|681.72|684.12|681.48|684.59|681.95|684.12|681.48|0
1645531670000|2022-02-22 12:07:50|683.65|681.01|683.41|680.77|683.65|681.01|683.41|680.77|0
1645531680000|2022-02-22 12:08:00|683.65|681.01|683.77|681.13|683.77|681.13|683.65|681.01|0
1645531690000|2022-02-22 12:08:10|684.36|681.72|684.59|681.95|684.59|681.95|683.89|681.25|0
1645531700000|2022-02-22 12:08:20|684.72|682.08|684.48|681.84|684.83|682.19|684.48|681.84|0
1645531710000|2022-02-22 12:08:30|684.59|681.95|684.01|681.37|684.83|682.19|684.01|681.37|0
1645531720000|2022-02-22 12:08:40|683.89|681.25|684.12|681.48|684.12|681.48|683.77|681.13|0
1645531730000|2022-02-22 12:08:50|684.36|681.72|684.48|681.84|684.59|681.95|684.36|681.72|0
1645531740000|2022-02-22 12:09:00|684.59|681.95|684.72|682.08|684.95|682.31|684.59|681.95|0
1645531750000|2022-02-22 12:09:10|684.59|681.95|684.72|682.08|684.72|682.08|684.59|681.95|0
1645531760000|2022-02-22 12:09:20|684.83|682.19|684.72|682.08|684.95|682.31|684.72|682.08|0
1645531770000|2022-02-22 12:09:30|684.95|682.31|684.24|681.6|684.95|682.31|684.24|681.6|0
1645531780000|2022-02-22 12:09:40|684.59|681.95|684.59|681.95|684.59|681.95|684.48|681.84|0
1645531790000|2022-02-22 12:09:50|683.89|681.25|683.89|681.25|684.12|681.48|683.89|681.25|0
1645531800000|2022-02-22 12:10:00|685.19|682.55|685.06|682.42|685.19|682.55|684.95|682.31|0
1645531810000|2022-02-22 12:10:10|684.83|682.19|684.12|681.48|684.83|682.19|684.12|681.48|0
1645531820000|2022-02-22 12:10:20|684.83|682.19|684.83|682.19|684.83|682.19|684.59|681.95|0
1645531830000|2022-02-22 12:10:30|685.06|682.42|684.95|682.31|685.06|682.42|684.95|682.31|0
1645531840000|2022-02-22 12:10:40|684.12|681.48|684.48|681.84|684.48|681.84|684.01|681.37|0
1645531850000|2022-02-22 12:10:50|684.59|681.95|684.72|682.08|684.72|682.08|684.36|681.72|0
1645531860000|2022-02-22 12:11:00|683.77|681.13|684.01|681.37|684.48|681.84|683.77|681.13|0
1645531870000|2022-02-22 12:11:10|683.88|681.24|683.88|681.24|683.88|681.24|683.88|681.24|0
1645531880000|2022-02-22 12:11:20|684.24|681.6|684.01|681.37|684.36|681.72|684.01|681.37|0
1645531890000|2022-02-22 12:11:30|683.88|681.24|682.94|680.3|683.88|681.24|682.94|680.3|0
1645531900000|2022-02-22 12:11:40|682.71|680.07|681.05|678.41|682.71|680.07|681.05|678.41|0
1645531910000|2022-02-22 12:11:50|680.94|678.3|681.88|679.24|681.88|679.24|680.94|678.3|0
1645531920000|2022-02-22 12:12:00|682.36|679.72|681.88|679.24|682.36|679.72|681.76|679.12|0
1645531930000|2022-02-22 12:12:10|681.76|679.12|681.18|678.54|681.76|679.12|681.05|678.41|0
1645531940000|2022-02-22 12:12:20|678.93|676.29|678.7|676.06|678.93|676.29|678.59|675.95|0
1645531950000|2022-02-22 12:12:30|678.23|675.59|679.17|676.53|679.17|676.53|678.23|675.59|0
1645531960000|2022-02-22 12:12:40|679.41|676.77|678.93|676.29|679.64|677|678.93|676.29|0
1645531970000|2022-02-22 12:12:50|678.46|675.82|678.46|675.82|678.59|675.95|678.23|675.59|0
1645531980000|2022-02-22 12:13:00|678.93|676.29|679.17|676.53|679.29|676.65|678.93|676.29|0
1645531990000|2022-02-22 12:13:10|679.29|676.65|679.88|677.24|679.88|677.24|679.17|676.53|0
1645532000000|2022-02-22 12:13:20|679.64|677|679.76|677.12|679.76|677.12|679.64|677|0
1645532010000|2022-02-22 12:13:30|679.64|677|678.46|675.82|679.64|677|678.46|675.82|0
1645532020000|2022-02-22 12:13:40|679.17|676.53|679.53|676.89|679.53|676.89|679.17|676.53|0
1645532030000|2022-02-22 12:13:50|679.64|677|679.17|676.53|679.64|677|679.17|676.53|0
1645532040000|2022-02-22 12:14:00|678.93|676.29|678.93|676.29|679.17|676.53|678.93|676.29|0
1645532050000|2022-02-22 12:14:10|679.06|676.42|679.17|676.53|679.88|677.24|679.06|676.42|0
1645532060000|2022-02-22 12:14:20|679.41|676.77|679.53|676.89|679.53|676.89|679.17|676.53|0
1645532070000|2022-02-22 12:14:30|678.82|676.18|678.46|675.82|678.82|676.18|678.35|675.71|0
1645532080000|2022-02-22 12:14:40|678.23|675.59|677.76|675.12|678.23|675.59|677.76|675.12|0
1645532090000|2022-02-22 12:14:50|678.23|675.59|678.23|675.59|678.35|675.71|678.23|675.59|0
1645532100000|2022-02-22 12:15:00|678.35|675.71|678.35|675.71|678.46|675.82|677.99|675.35|0
1645532110000|2022-02-22 12:15:10|678.59|675.95|676.81|674.17|678.59|675.95|676.58|673.94|0
1645532120000|2022-02-22 12:15:20|677.29|674.65|676.81|674.17|677.29|674.65|676.34|673.7|0
1645532130000|2022-02-22 12:15:30|675.64|673|674.46|671.82|675.64|673|674.46|671.82|0
1645532140000|2022-02-22 12:15:40|674.7|672.06|675.29|672.65|675.4|672.76|674.7|672.06|0
1645532150000|2022-02-22 12:15:50|675.17|672.53|675.87|673.23|675.87|673.23|675.17|672.53|0
1645532160000|2022-02-22 12:16:00|675.64|673|675.76|673.12|675.87|673.23|675.64|673|0
1645532170000|2022-02-22 12:16:10|675.87|673.23|676|673.36|676|673.36|675.87|673.23|0
1645532180000|2022-02-22 12:16:20|676.34|673.7|676.34|673.7|676.34|673.7|676.34|673.7|0
1645532190000|2022-02-22 12:16:30|676.11|673.47|675.87|673.23|676.11|673.47|675.87|673.23|0
1645532200000|2022-02-22 12:16:40|675.64|673|675.64|673|675.87|673.23|675.64|673|0
1645532210000|2022-02-22 12:16:50|675.4|672.76|674.93|672.29|675.4|672.76|674.93|672.29|0
1645532220000|2022-02-22 12:17:00|674.7|672.06|674.23|671.59|674.7|672.06|674.23|671.59|0
1645532230000|2022-02-22 12:17:10|673.52|670.88|672.82|670.18|673.52|670.88|672.82|670.18|0
1645532240000|2022-02-22 12:17:20|673.05|670.41|672.58|669.94|673.52|670.88|672.58|669.94|0
1645532250000|2022-02-22 12:17:30|672.82|670.18|673.05|670.41|673.52|670.88|672.82|670.18|0
1645532260000|2022-02-22 12:17:40|673.52|670.88|673.05|670.41|673.52|670.88|672.94|670.3|0
1645532270000|2022-02-22 12:17:50|673.29|670.65|673.17|670.53|673.52|670.88|673.17|670.53|0
1645532280000|2022-02-22 12:18:00|673.05|670.41|672.58|669.94|673.05|670.41|672.35|669.71|0
1645532290000|2022-02-22 12:18:10|672.82|670.18|672.82|670.18|672.94|670.3|672.82|670.18|0
1645532300000|2022-02-22 12:18:20|673.05|670.41|673.29|670.65|673.29|670.65|673.05|670.41|0
1645532310000|2022-02-22 12:18:30|673.41|670.77|672.35|669.71|673.41|670.77|672.35|669.71|0
1645532320000|2022-02-22 12:18:40|672.23|669.59|672.58|669.94|672.58|669.94|672.11|669.47|0
1645532330000|2022-02-22 12:18:50|672.82|670.18|673.64|671|673.76|671.12|672.82|670.18|0
1645532340000|2022-02-22 12:19:00|673.52|670.88|672.58|669.94|673.52|670.88|672.58|669.94|0
1645532350000|2022-02-22 12:19:10|672.35|669.71|672.58|669.94|672.58|669.94|672.35|669.71|0
1645532360000|2022-02-22 12:19:20|672.7|670.06|672.23|669.59|672.7|670.06|672.23|669.59|0
1645532370000|2022-02-22 12:19:30|672|669.36|671.88|669.24|672|669.36|671.88|669.24|0
1645532380000|2022-02-22 12:19:40|671.64|669|671.41|668.77|671.64|669|671.41|668.77|0
1645532390000|2022-02-22 12:19:50|671.88|669.24|670.59|667.95|672.11|669.47|670.59|667.95|0
1645532400000|2022-02-22 12:20:00|670|667.36|669.76|667.12|670|667.36|669.29|666.65|0
1645532410000|2022-02-22 12:20:10|669.65|667.01|669.76|667.12|670|667.36|669.65|667.01|0
1645532420000|2022-02-22 12:20:20|670|667.36|669.18|666.54|670|667.36|669.18|666.54|0
1645532430000|2022-02-22 12:20:30|669.06|666.42|669.06|666.42|669.06|666.42|668.82|666.18|0
1645532440000|2022-02-22 12:20:40|668.59|665.95|668.12|665.48|668.59|665.95|668.12|665.48|0
1645532450000|2022-02-22 12:20:50|668.24|665.6|667.88|665.24|668.24|665.6|667.88|665.24|0
1645532460000|2022-02-22 12:21:00|668.35|665.71|669.29|666.65|669.29|666.65|668.12|665.48|0
1645532470000|2022-02-22 12:21:10|669.06|666.42|668.35|665.71|669.06|666.42|668.35|665.71|0
1645532480000|2022-02-22 12:21:20|668.59|665.95|670.47|667.83|670.47|667.83|668.59|665.95|0
1645532490000|2022-02-22 12:21:30|670.7|668.06|670.23|667.59|670.7|668.06|670.23|667.59|0
1645532500000|2022-02-22 12:21:40|670.47|667.83|670.82|668.18|671.17|668.53|670.23|667.59|0
1645532510000|2022-02-22 12:21:50|670.35|667.71|669.29|666.65|670.35|667.71|669.29|666.65|0
1645532520000|2022-02-22 12:22:00|669.41|666.77|670|667.36|670|667.36|669.41|666.77|0
1645532530000|2022-02-22 12:22:10|669.76|667.12|669.53|666.89|669.76|667.12|669.53|666.89|0
1645532540000|2022-02-22 12:22:20|669.76|667.12|668.94|666.3|669.76|667.12|668.82|666.18|0
1645532550000|2022-02-22 12:22:30|669.53|666.89|671.17|668.53|671.17|668.53|669.53|666.89|0
1645532560000|2022-02-22 12:22:40|670.94|668.3|670.94|668.3|671.17|668.53|670.94|668.3|0
1645532570000|2022-02-22 12:22:50|671.29|668.65|671.64|669|671.64|669|671.29|668.65|0
1645532580000|2022-02-22 12:23:00|671.76|669.12|672.11|669.47|672.11|669.47|671.64|669|0
1645532590000|2022-02-22 12:23:10|672.58|669.94|672.81|670.17|672.81|670.17|672.58|669.94|0
1645532600000|2022-02-22 12:23:20|672.94|670.3|673.05|670.41|673.05|670.41|672.94|670.3|0
1645532610000|2022-02-22 12:23:30|672.81|670.17|671.87|669.23|673.05|670.41|671.87|669.23|0
1645532620000|2022-02-22 12:23:40|672.7|670.06|672.81|670.17|673.28|670.64|672.7|670.06|0
1645532630000|2022-02-22 12:23:50|672.47|669.83|672.81|670.17|672.81|670.17|672.47|669.83|0
1645532640000|2022-02-22 12:24:00|672.47|669.83|673.05|670.41|673.05|670.41|672.47|669.83|0
1645532650000|2022-02-22 12:24:10|673.28|670.64|673.76|671.12|673.76|671.12|673.28|670.64|0
1645532660000|2022-02-22 12:24:20|673.52|670.88|673.28|670.64|673.52|670.88|673.28|670.64|0
1645532670000|2022-02-22 12:24:30|673.76|671.12|673.41|670.77|673.76|671.12|673.41|670.77|0
1645532680000|2022-02-22 12:24:40|673.28|670.64|673.41|670.77|673.52|670.88|673.28|670.64|0
1645532690000|2022-02-22 12:24:50|673.52|670.88|674.23|671.59|674.23|671.59|673.52|670.88|0
1645532700000|2022-02-22 12:25:00|674.58|671.94|675.17|672.53|675.29|672.65|674.58|671.94|0
1645532710000|2022-02-22 12:25:10|675.64|673|675.64|673|675.64|673|675.52|672.88|0
1645532720000|2022-02-22 12:25:20|675.87|673.23|675.64|673|675.87|673.23|675.64|673|0
1645532730000|2022-02-22 12:25:30|675.87|673.23|675.17|672.53|675.87|673.23|675.17|672.53|0
1645532740000|2022-02-22 12:25:40|674.93|672.29|675.64|673|675.64|673|674.93|672.29|0
1645532750000|2022-02-22 12:25:50|675.4|672.76|675.4|672.76|675.4|672.76|675.4|672.76|0
1645532760000|2022-02-22 12:26:00|675.05|672.41|675.64|673|675.64|673|675.05|672.41|0
1645532770000|2022-02-22 12:26:10|675.87|673.23|675.4|672.76|675.87|673.23|675.4|672.76|0
1645532780000|2022-02-22 12:26:20|675.17|672.53|675.17|672.53|675.17|672.53|675.17|672.53|0
1645532790000|2022-02-22 12:26:30|674.93|672.29|674.58|671.94|675.17|672.53|674.58|671.94|0
1645532800000|2022-02-22 12:26:40|674.46|671.82|674.7|672.06|674.93|672.29|674.46|671.82|0
1645532810000|2022-02-22 12:26:50|674.46|671.82|675.29|672.65|675.29|672.65|674.46|671.82|0
1645532820000|2022-02-22 12:27:00|675.4|672.76|675.64|673|675.64|673|675.17|672.53|0
1645532830000|2022-02-22 12:27:10|675.4|672.76|675.17|672.53|675.4|672.76|674.93|672.29|0
1645532840000|2022-02-22 12:27:20|675.4|672.76|675.17|672.53|675.4|672.76|675.17|672.53|0
1645532850000|2022-02-22 12:27:30|675.29|672.65|674.7|672.06|675.29|672.65|674.7|672.06|0
1645532860000|2022-02-22 12:27:40|674.93|672.29|675.17|672.53|675.17|672.53|674.93|672.29|0
1645532870000|2022-02-22 12:27:50|675.05|672.41|675.17|672.53|675.17|672.53|674.93|672.29|0
1645532880000|2022-02-22 12:28:00|675.4|672.76|675.4|672.76|675.64|673|675.4|672.76|0
1645532890000|2022-02-22 12:28:10|675.64|673|675.76|673.12|675.87|673.23|675.64|673|0
1645532900000|2022-02-22 12:28:20|675.17|672.53|675.76|673.12|675.76|673.12|675.17|672.53|0
1645532910000|2022-02-22 12:28:30|676.11|673.47|675.64|673|676.11|673.47|675.64|673|0
1645532920000|2022-02-22 12:28:40|675.4|672.76|674.93|672.29|675.4|672.76|674.93|672.29|0
1645532930000|2022-02-22 12:28:50|675.17|672.53|674.93|672.29|675.17|672.53|674.93|672.29|0
1645532940000|2022-02-22 12:29:00|675.4|672.76|675.4|672.76|675.4|672.76|675.17|672.53|0
1645532950000|2022-02-22 12:29:10|675.17|672.53|675.52|672.88|675.64|673|675.17|672.53|0
1645532960000|2022-02-22 12:29:20|675.64|673|675.99|673.35|675.99|673.35|675.64|673|0
1645532970000|2022-02-22 12:29:30|675.87|673.23|675.87|673.23|675.87|673.23|675.64|673|0
1645532980000|2022-02-22 12:29:40|676.11|673.47|676.34|673.7|676.34|673.7|676.11|673.47|0
1645532990000|2022-02-22 12:29:50|676.58|673.94|676.34|673.7|676.58|673.94|676.34|673.7|0
1645533000000|2022-02-22 12:30:00|676.58|673.94|676.23|673.59|676.58|673.94|676.11|673.47|0
1645533010000|2022-02-22 12:30:10|676.34|673.7|676.81|674.17|676.81|674.17|676.34|673.7|0
1645533020000|2022-02-22 12:30:20|677.05|674.41|677.52|674.88|677.52|674.88|677.05|674.41|0
1645533030000|2022-02-22 12:30:30|677.75|675.11|677.75|675.11|677.75|675.11|677.75|675.11|0
1645533040000|2022-02-22 12:30:40|677.88|675.24|678.23|675.59|678.23|675.59|677.75|675.11|0
1645533050000|2022-02-22 12:30:50|678.46|675.82|678.46|675.82|678.46|675.82|678.46|675.82|0
1645533060000|2022-02-22 12:31:00|678.23|675.59|677.99|675.35|678.23|675.59|677.99|675.35|0
1645533070000|2022-02-22 12:31:10|678.23|675.59|677.28|674.64|678.23|675.59|677.28|674.64|0
1645533080000|2022-02-22 12:31:20|677.52|674.88|677.05|674.41|677.52|674.88|677.05|674.41|0
1645533090000|2022-02-22 12:31:30|676.93|674.29|676.81|674.17|676.93|674.29|676.81|674.17|0
1645533100000|2022-02-22 12:31:40|678.23|675.59|678.93|676.29|678.93|676.29|678.23|675.59|0
1645533110000|2022-02-22 12:31:50|679.4|676.76|679.76|677.12|679.76|677.12|679.29|676.65|0
1645533120000|2022-02-22 12:32:00|680|677.36|678.93|676.29|680|677.36|678.93|676.29|0
1645533130000|2022-02-22 12:32:10|679.05|676.41|678.46|675.82|679.05|676.41|678.46|675.82|0
1645533140000|2022-02-22 12:32:20|678.35|675.71|678.22|675.58|678.7|676.06|678.22|675.58|0
1645533150000|2022-02-22 12:32:30|677.99|675.35|677.52|674.88|678.22|675.58|677.52|674.88|0
1645533160000|2022-02-22 12:32:40|678.22|675.58|678.22|675.58|678.46|675.82|678.22|675.58|0
1645533170000|2022-02-22 12:32:50|677.75|675.11|677.64|675|677.75|675.11|677.64|675|0
1645533180000|2022-02-22 12:33:00|677.41|674.77|677.41|674.77|677.41|674.77|677.28|674.64|0
1645533190000|2022-02-22 12:33:10|677.52|674.88|677.52|674.88|677.64|675|677.52|674.88|0
1645533200000|2022-02-22 12:33:20|677.75|675.11|677.75|675.11|677.99|675.35|677.75|675.11|0
1645533210000|2022-02-22 12:33:30|677.64|675|678.46|675.82|678.46|675.82|677.64|675|0
1645533220000|2022-02-22 12:33:40|677.99|675.35|677.52|674.88|677.99|675.35|677.28|674.64|0
1645533230000|2022-02-22 12:33:50|677.28|674.64|675.64|673|677.28|674.64|675.64|673|0
1645533240000|2022-02-22 12:34:00|675.87|673.23|675.52|672.88|676.11|673.47|675.52|672.88|0
1645533250000|2022-02-22 12:34:10|675.16|672.52|675.52|672.88|675.52|672.88|675.16|672.52|0
1645533260000|2022-02-22 12:34:20|675.4|672.76|674.46|671.82|675.52|672.88|674.46|671.82|0
1645533270000|2022-02-22 12:34:30|674.69|672.05|674.69|672.05|674.93|672.29|674.69|672.05|0
1645533280000|2022-02-22 12:34:40|674.58|671.94|674.82|672.18|674.82|672.18|674.46|671.82|0
1645533290000|2022-02-22 12:34:50|674.69|672.05|675.16|672.52|675.16|672.52|674.69|672.05|0
1645533300000|2022-02-22 12:35:00|674.93|672.29|675.4|672.76|675.4|672.76|674.93|672.29|0
1645533310000|2022-02-22 12:35:10|675.87|673.23|676.58|673.94|676.58|673.94|675.87|673.23|0
1645533320000|2022-02-22 12:35:20|675.64|673|676.34|673.7|676.34|673.7|675.64|673|0
1645533330000|2022-02-22 12:35:30|676.11|673.47|676.34|673.7|676.34|673.7|676.11|673.47|0
1645533340000|2022-02-22 12:35:40|676.23|673.59|675.64|673|676.23|673.59|675.64|673|0
1645533350000|2022-02-22 12:35:50|675.16|672.52|675.16|672.52|675.16|672.52|674.93|672.29|0
1645533360000|2022-02-22 12:36:00|675.87|673.23|676.34|673.7|676.46|673.82|675.87|673.23|0
1645533370000|2022-02-22 12:36:10|677.28|674.64|676.81|674.17|677.28|674.64|676.81|674.17|0
1645533380000|2022-02-22 12:36:20|676.93|674.29|678.22|675.58|678.7|676.06|676.93|674.29|0
1645533390000|2022-02-22 12:36:30|677.99|675.35|678.35|675.71|678.46|675.82|677.99|675.35|0
1645533400000|2022-02-22 12:36:40|679.05|676.41|678.82|676.18|679.29|676.65|678.7|676.06|0
1645533410000|2022-02-22 12:36:50|679.17|676.53|680.34|677.7|680.34|677.7|679.17|676.53|0
1645533420000|2022-02-22 12:37:00|680|677.36|680.11|677.47|680.11|677.47|679.64|677|0
1645533430000|2022-02-22 12:37:10|679.87|677.23|680.34|677.7|680.34|677.7|679.87|677.23|0
1645533440000|2022-02-22 12:37:20|680.7|678.06|681.29|678.65|681.29|678.65|680.7|678.06|0
1645533450000|2022-02-22 12:37:30|682.59|679.95|682.23|679.59|682.59|679.95|681.65|679.01|0
1645533460000|2022-02-22 12:37:40|681.41|678.77|681.05|678.41|681.41|678.77|681.05|678.41|0
1645533470000|2022-02-22 12:37:50|681.65|679.01|681.05|678.41|681.76|679.12|681.05|678.41|0
1645533480000|2022-02-22 12:38:00|680.82|678.18|682.12|679.48|682.12|679.48|680.82|678.18|0
1645533490000|2022-02-22 12:38:10|682.35|679.71|681.88|679.24|682.35|679.71|681.29|678.65|0
1645533500000|2022-02-22 12:38:20|681.65|679.01|680.82|678.18|681.65|679.01|680.82|678.18|0
1645533510000|2022-02-22 12:38:30|680.34|677.7|681.29|678.65|681.52|678.88|680.34|677.7|0
1645533520000|2022-02-22 12:38:40|680.94|678.3|680.7|678.06|680.94|678.3|680.7|678.06|0
1645533530000|2022-02-22 12:38:50|680.82|678.18|680.11|677.47|680.82|678.18|680.11|677.47|0
1645533540000|2022-02-22 12:39:00|680|677.36|679.29|676.65|680|677.36|679.29|676.65|0
1645533550000|2022-02-22 12:39:10|679.05|676.41|678.11|675.47|679.05|676.41|678.11|675.47|0
1645533560000|2022-02-22 12:39:20|677.99|675.35|678.22|675.58|678.22|675.58|677.99|675.35|0
1645533570000|2022-02-22 12:39:30|678.46|675.82|677.99|675.35|678.93|676.29|677.99|675.35|0
1645533580000|2022-02-22 12:39:40|677.75|675.11|677.99|675.35|677.99|675.35|677.75|675.11|0
1645533590000|2022-02-22 12:39:50|677.75|675.11|677.4|674.76|677.88|675.24|677.4|674.76|0
1645533600000|2022-02-22 12:40:00|677.75|675.11|679.4|676.76|679.4|676.76|677.75|675.11|0
1645533610000|2022-02-22 12:40:10|679.17|676.53|679.17|676.53|679.87|677.23|678.93|676.29|0
1645533620000|2022-02-22 12:40:20|679.29|676.65|678.93|676.29|680.11|677.47|678.93|676.29|0
1645533630000|2022-02-22 12:40:30|679.29|676.65|678.93|676.29|679.29|676.65|678.46|675.82|0
1645533640000|2022-02-22 12:40:40|678.69|676.05|678.35|675.71|678.82|676.18|678.35|675.71|0
1645533650000|2022-02-22 12:40:50|678.11|675.47|679.29|676.65|679.29|676.65|678.11|675.47|0
1645533660000|2022-02-22 12:41:00|678.69|676.05|677.75|675.11|678.82|676.18|677.75|675.11|0
1645533670000|2022-02-22 12:41:10|677.64|675|677.99|675.35|677.99|675.35|677.64|675|0
1645533680000|2022-02-22 12:41:20|678.22|675.58|677.75|675.11|678.22|675.58|677.75|675.11|0
1645533690000|2022-02-22 12:41:30|677.52|674.88|676.93|674.29|677.75|675.11|676.93|674.29|0
1645533700000|2022-02-22 12:41:40|677.05|674.41|677.05|674.41|677.4|674.76|677.05|674.41|0
1645533710000|2022-02-22 12:41:50|677.28|674.64|677.28|674.64|677.28|674.64|677.05|674.41|0
1645533720000|2022-02-22 12:42:00|677.52|674.88|677.88|675.24|677.88|675.24|677.28|674.64|0
1645533730000|2022-02-22 12:42:10|677.99|675.35|677.28|674.64|678.22|675.58|677.05|674.41|0
1645533740000|2022-02-22 12:42:20|676.81|674.17|676.1|673.46|676.81|674.17|676.1|673.46|0
1645533750000|2022-02-22 12:42:30|676.34|673.7|676.34|673.7|676.58|673.94|676.34|673.7|0
1645533760000|2022-02-22 12:42:40|676.58|673.94|676.58|673.94|676.58|673.94|676.34|673.7|0
1645533770000|2022-02-22 12:42:50|676.46|673.82|675.76|673.12|676.46|673.82|675.76|673.12|0
1645533780000|2022-02-22 12:43:00|676.1|673.46|676.1|673.46|676.34|673.7|676.1|673.46|0
1645533790000|2022-02-22 12:43:10|675.87|673.23|676.1|673.46|676.1|673.46|675.87|673.23|0
1645533800000|2022-02-22 12:43:20|676.23|673.59|676.58|673.94|676.58|673.94|676.23|673.59|0
1645533810000|2022-02-22 12:43:30|676.34|673.7|676.1|673.46|676.34|673.7|676.1|673.46|0
1645533820000|2022-02-22 12:43:40|675.87|673.23|676.1|673.46|676.1|673.46|675.87|673.23|0
1645533830000|2022-02-22 12:43:50|675.87|673.23|676.34|673.7|676.34|673.7|675.87|673.23|0
1645533840000|2022-02-22 12:44:00|676.23|673.59|676.58|673.94|676.58|673.94|676.23|673.59|0
1645533850000|2022-02-22 12:44:10|676.34|673.7|675.76|673.12|676.34|673.7|675.76|673.12|0
1645533860000|2022-02-22 12:44:20|675.63|672.99|676.1|673.46|676.1|673.46|675.4|672.76|0
1645533870000|2022-02-22 12:44:30|676.34|673.7|676.34|673.7|676.58|673.94|676.34|673.7|0
1645533880000|2022-02-22 12:44:40|676.58|673.94|676.1|673.46|676.58|673.94|676.1|673.46|0
1645533890000|2022-02-22 12:44:50|675.87|673.23|675.76|673.12|676.1|673.46|675.76|673.12|0
1645533900000|2022-02-22 12:45:00|675.63|672.99|674.22|671.58|675.63|672.99|674.22|671.58|0
1645533910000|2022-02-22 12:45:10|673.52|670.88|673.28|670.64|673.52|670.88|672.81|670.17|0
1645533920000|2022-02-22 12:45:20|673.52|670.88|673.52|670.88|673.75|671.11|673.52|670.88|0
1645533930000|2022-02-22 12:45:30|673.75|671.11|673.52|670.88|674.11|671.47|673.52|670.88|0
1645533940000|2022-02-22 12:45:40|672.93|670.29|672.93|670.29|672.93|670.29|672.93|670.29|0
1645533950000|2022-02-22 12:45:50|672.81|670.17|672.11|669.47|673.05|670.41|672.11|669.47|0
1645533960000|2022-02-22 12:46:00|671.99|669.35|672.11|669.47|672.11|669.47|671.76|669.12|0
1645533970000|2022-02-22 12:46:10|672.34|669.7|672.81|670.17|673.05|670.41|672.34|669.7|0
1645533980000|2022-02-22 12:46:20|673.05|670.41|673.99|671.35|673.99|671.35|673.05|670.41|0
1645533990000|2022-02-22 12:46:30|674.22|671.58|674.46|671.82|674.46|671.82|673.87|671.23|0
1645534000000|2022-02-22 12:46:40|674.82|672.18|675.76|673.12|675.76|673.12|674.82|672.18|0
1645534010000|2022-02-22 12:46:50|675.87|673.23|675.52|672.88|675.87|673.23|675.52|672.88|0
1645534020000|2022-02-22 12:47:00|675.76|673.12|675.29|672.65|675.87|673.23|675.29|672.65|0
1645534030000|2022-02-22 12:47:10|675.16|672.52|675.63|672.99|675.63|672.99|675.16|672.52|0
1645534040000|2022-02-22 12:47:20|675.16|672.52|675.63|672.99|675.76|673.12|675.16|672.52|0
1645534050000|2022-02-22 12:47:30|675.52|672.88|675.87|673.23|675.87|673.23|675.52|672.88|0
1645534060000|2022-02-22 12:47:40|675.99|673.35|675.63|672.99|675.99|673.35|675.63|672.99|0
1645534070000|2022-02-22 12:47:50|674.81|672.17|675.52|672.88|675.87|673.23|674.81|672.17|0
1645534080000|2022-02-22 12:48:00|675.76|673.12|675.87|673.23|676.1|673.46|675.76|673.12|0
1645534090000|2022-02-22 12:48:10|675.99|673.35|675.99|673.35|675.99|673.35|675.76|673.12|0
1645534100000|2022-02-22 12:48:20|676.1|673.46|675.87|673.23|676.1|673.46|675.63|672.99|0
1645534110000|2022-02-22 12:48:30|676.1|673.46|676.34|673.7|676.34|673.7|675.99|673.35|0
1645534120000|2022-02-22 12:48:40|676.57|673.93|675.87|673.23|676.57|673.93|675.87|673.23|0
1645534130000|2022-02-22 12:48:50|675.63|672.99|676.23|673.59|676.23|673.59|675.63|672.99|0
1645534140000|2022-02-22 12:49:00|676.34|673.7|676.57|673.93|676.57|673.93|676.1|673.46|0
1645534150000|2022-02-22 12:49:10|676.34|673.7|676.1|673.46|676.34|673.7|675.87|673.23|0
1645534160000|2022-02-22 12:49:20|675.99|673.35|675.99|673.35|675.99|673.35|675.87|673.23|0
1645534170000|2022-02-22 12:49:30|676.1|673.46|675.87|673.23|676.1|673.46|675.87|673.23|0
1645534180000|2022-02-22 12:49:40|676.1|673.46|676.34|673.7|676.34|673.7|676.1|673.46|0
1645534190000|2022-02-22 12:49:50|676.23|673.59|676.1|673.46|676.34|673.7|676.1|673.46|0
1645534200000|2022-02-22 12:50:00|675.87|673.23|675.87|673.23|676.1|673.46|675.87|673.23|0
1645534210000|2022-02-22 12:50:10|674.46|671.82|674.58|671.94|674.69|672.05|674.46|671.82|0
1645534220000|2022-02-22 12:50:20|674.46|671.82|675.16|672.52|675.16|672.52|674.46|671.82|0
1645534230000|2022-02-22 12:50:30|675.4|672.76|675.63|672.99|675.63|672.99|675.4|672.76|0
1645534240000|2022-02-22 12:50:40|675.4|672.76|675.28|672.64|675.4|672.76|675.28|672.64|0
1645534250000|2022-02-22 12:50:50|675.4|672.76|675.28|672.64|675.4|672.76|675.28|672.64|0
1645534260000|2022-02-22 12:51:00|675.4|672.76|675.16|672.52|675.4|672.76|675.16|672.52|0
1645534270000|2022-02-22 12:51:10|675.4|672.76|675.4|672.76|675.4|672.76|675.4|672.76|0
1645534280000|2022-02-22 12:51:20|675.16|672.52|675.16|672.52|675.63|672.99|675.16|672.52|0
1645534290000|2022-02-22 12:51:30|675.4|672.76|675.52|672.88|675.52|672.88|675.16|672.52|0
1645534300000|2022-02-22 12:51:40|675.63|672.99|675.16|672.52|675.63|672.99|675.16|672.52|0
1645534310000|2022-02-22 12:51:50|675.05|672.41|674.81|672.17|675.05|672.41|674.46|671.82|0
1645534320000|2022-02-22 12:52:00|675.05|672.41|675.4|672.76|675.4|672.76|675.05|672.41|0
1645534330000|2022-02-22 12:52:10|675.28|672.64|675.4|672.76|675.4|672.76|675.16|672.52|0
1645534340000|2022-02-22 12:52:20|675.63|672.99|675.63|672.99|675.63|672.99|675.52|672.88|0
1645534350000|2022-02-22 12:52:30|675.87|673.23|674.93|672.29|675.87|673.23|674.93|672.29|0
1645534360000|2022-02-22 12:52:40|674.69|672.05|674.93|672.29|674.93|672.29|674.69|672.05|0
1645534370000|2022-02-22 12:52:50|674.81|672.17|674.93|672.29|674.93|672.29|674.81|672.17|0
1645534380000|2022-02-22 12:53:00|675.05|672.41|674.34|671.7|675.05|672.41|674.34|671.7|0
1645534390000|2022-02-22 12:53:10|674.46|671.82|674.58|671.94|674.58|671.94|674.46|671.82|0
1645534400000|2022-02-22 12:53:20|674.46|671.82|674.46|671.82|674.69|672.05|674.46|671.82|0
1645534410000|2022-02-22 12:53:30|674.34|671.7|672.93|670.29|674.46|671.82|672.93|670.29|0
1645534420000|2022-02-22 12:53:40|672.7|670.06|672.81|670.17|672.81|670.17|672.58|669.94|0
1645534430000|2022-02-22 12:53:50|672.58|669.94|672.34|669.7|672.81|670.17|672.34|669.7|0
1645534440000|2022-02-22 12:54:00|672.46|669.82|673.28|670.64|673.28|670.64|672.46|669.82|0
1645534450000|2022-02-22 12:54:10|673.75|671.11|674.69|672.05|674.69|672.05|673.75|671.11|0
1645534460000|2022-02-22 12:54:20|675.16|672.52|675.16|672.52|675.16|672.52|675.16|672.52|0
1645534470000|2022-02-22 12:54:30|675.28|672.64|674.69|672.05|675.63|672.99|674.69|672.05|0
1645534480000|2022-02-22 12:54:40|674.58|671.94|673.75|671.11|674.58|671.94|673.75|671.11|0
1645534490000|2022-02-22 12:54:50|673.87|671.23|674.46|671.82|674.69|672.05|673.87|671.23|0
1645534500000|2022-02-22 12:55:00|674.69|672.05|674.69|672.05|674.69|672.05|674.22|671.58|0
1645534510000|2022-02-22 12:55:10|674.58|671.94|674.93|672.29|674.93|672.29|674.58|671.94|0
1645534520000|2022-02-22 12:55:20|675.4|672.76|675.4|672.76|675.4|672.76|675.4|672.76|0
1645534530000|2022-02-22 12:55:30|675.16|672.52|675.16|672.52|675.16|672.52|675.05|672.41|0
1645534540000|2022-02-22 12:55:40|674.81|672.17|675.16|672.52|675.4|672.76|674.81|672.17|0
1645534550000|2022-02-22 12:55:50|675.05|672.41|675.05|672.41|675.28|672.64|675.05|672.41|0
1645534560000|2022-02-22 12:56:00|674.93|672.29|674.93|672.29|674.93|672.29|674.81|672.17|0
1645534570000|2022-02-22 12:56:10|675.16|672.52|675.28|672.64|675.28|672.64|675.16|672.52|0
1645534580000|2022-02-22 12:56:20|675.75|673.11|676.1|673.46|676.1|673.46|675.75|673.11|0
1645534590000|2022-02-22 12:56:30|676.34|673.7|676.23|673.59|676.34|673.7|676.23|673.59|0
1645534600000|2022-02-22 12:56:40|676.1|673.46|675.63|672.99|676.1|673.46|675.63|672.99|0
1645534610000|2022-02-22 12:56:50|675.87|673.23|675.87|673.23|675.99|673.35|675.87|673.23|0
1645534620000|2022-02-22 12:57:00|676.46|673.82|676.1|673.46|676.46|673.82|675.87|673.23|0
1645534630000|2022-02-22 12:57:10|676.34|673.7|676.34|673.7|676.34|673.7|676.23|673.59|0
1645534640000|2022-02-22 12:57:20|676.23|673.59|676.57|673.93|676.57|673.93|676.23|673.59|0
1645534650000|2022-02-22 12:57:30|676.34|673.7|675.87|673.23|676.34|673.7|675.87|673.23|0
1645534660000|2022-02-22 12:57:40|675.16|672.52|675.4|672.76|675.75|673.11|675.16|672.52|0
1645534670000|2022-02-22 12:57:50|675.52|672.88|675.16|672.52|675.52|672.88|674.93|672.29|0
1645534680000|2022-02-22 12:58:00|675.63|672.99|675.75|673.11|675.87|673.23|675.63|672.99|0
1645534690000|2022-02-22 12:58:10|675.87|673.23|676.23|673.59|676.23|673.59|675.63|672.99|0
1645534700000|2022-02-22 12:58:20|675.63|672.99|676.57|673.93|676.57|673.93|675.63|672.99|0
1645534710000|2022-02-22 12:58:30|676.1|673.46|675.87|673.23|676.1|673.46|675.87|673.23|0
1645534720000|2022-02-22 12:58:40|675.63|672.99|676.1|673.46|676.1|673.46|675.63|672.99|0
1645534740000|2022-02-22 12:59:00|675.63|672.99|676.1|673.46|676.1|673.46|675.63|672.99|0
1645534750000|2022-02-22 12:59:10|675.4|672.76|675.63|672.99|675.87|673.23|675.4|672.76|0
1645534760000|2022-02-22 12:59:20|675.87|673.23|675.63|672.99|675.87|673.23|675.63|672.99|0
1645534770000|2022-02-22 12:59:30|675.52|672.88|675.87|673.23|675.87|673.23|675.52|672.88|0
1645534780000|2022-02-22 12:59:40|675.63|672.99|675.87|673.23|675.87|673.23|675.63|672.99|0
1645534790000|2022-02-22 12:59:50|675.75|673.11|675.87|673.23|675.87|673.23|675.75|673.11|0
1645534800000|2022-02-22 13:00:00|675.63|672.99|675.16|672.52|675.63|672.99|674.93|672.29|0
1645534810000|2022-02-22 13:00:10|675.63|672.99|675.63|672.99|675.63|672.99|675.63|672.99|0
1645534820000|2022-02-22 13:00:20|675.16|672.52|675.63|672.99|675.63|672.99|674.69|672.05|0
1645534830000|2022-02-22 13:00:30|676.57|673.93|676.34|673.7|676.57|673.93|676.34|673.7|0
1645534840000|2022-02-22 13:00:40|676.1|673.46|676.46|673.82|676.57|673.93|676.1|673.46|0
1645534850000|2022-02-22 13:00:50|676.57|673.93|676.1|673.46|676.57|673.93|676.1|673.46|0
1645534860000|2022-02-22 13:01:00|676.34|673.7|676.1|673.46|676.57|673.93|676.1|673.46|0
1645534870000|2022-02-22 13:01:10|676.57|673.93|678.34|675.7|678.34|675.7|676.34|673.7|0
1645534880000|2022-02-22 13:01:20|677.75|675.11|679.05|676.41|679.05|676.41|677.75|675.11|0
1645534890000|2022-02-22 13:01:30|679.4|676.76|678.11|675.47|679.4|676.76|678.11|675.47|0
1645534900000|2022-02-22 13:01:40|678.22|675.58|678.69|676.05|678.69|676.05|677.99|675.35|0
1645534910000|2022-02-22 13:01:50|678.46|675.82|677.99|675.35|678.69|676.05|677.99|675.35|0
1645534920000|2022-02-22 13:02:00|678.46|675.82|679.16|676.52|679.16|676.52|678.46|675.82|0
1645534930000|2022-02-22 13:02:10|679.4|676.76|680.11|677.47|680.11|677.47|679.4|676.76|0
1645534940000|2022-02-22 13:02:20|680.58|677.94|680.81|678.17|681.28|678.64|680.58|677.94|0
1645534950000|2022-02-22 13:02:30|681.05|678.41|680.58|677.94|681.05|678.41|680.34|677.7|0
1645534960000|2022-02-22 13:02:40|680.81|678.17|681.88|679.24|681.88|679.24|680.81|678.17|0
1645534970000|2022-02-22 13:02:50|681.76|679.12|681.28|678.64|681.76|679.12|681.17|678.53|0
1645534980000|2022-02-22 13:03:00|681.05|678.41|680.11|677.47|681.05|678.41|679.99|677.35|0
1645534990000|2022-02-22 13:03:10|679.99|677.35|678.93|676.29|680.11|677.47|678.93|676.29|0
1645535000000|2022-02-22 13:03:20|679.05|676.41|678.93|676.29|679.05|676.41|678.93|676.29|0
1645535010000|2022-02-22 13:03:30|678.69|676.05|678.46|675.82|678.69|676.05|678.46|675.82|0
1645535020000|2022-02-22 13:03:40|678.22|675.58|678.69|676.05|678.69|676.05|678.22|675.58|0
1645535030000|2022-02-22 13:03:50|678.46|675.82|677.99|675.35|678.46|675.82|677.99|675.35|0
1645535040000|2022-02-22 13:04:00|678.34|675.7|678.22|675.58|678.46|675.82|678.22|675.58|0
1645535050000|2022-02-22 13:04:10|678.46|675.82|678.34|675.7|678.46|675.82|678.22|675.58|0
1645535060000|2022-02-22 13:04:20|678.69|676.05|678.22|675.58|678.69|676.05|678.22|675.58|0
1645535070000|2022-02-22 13:04:30|677.99|675.35|679.4|676.76|679.63|676.99|677.99|675.35|0
1645535080000|2022-02-22 13:04:40|678.93|676.29|679.16|676.52|679.63|676.99|678.93|676.29|0
1645535090000|2022-02-22 13:04:50|678.69|676.05|678.81|676.17|678.81|676.17|678.46|675.82|0
1645535100000|2022-02-22 13:05:00|679.16|676.52|678.69|676.05|679.16|676.52|678.46|675.82|0
1645535110000|2022-02-22 13:05:10|679.05|676.41|679.4|676.76|679.4|676.76|679.05|676.41|0
1645535120000|2022-02-22 13:05:20|679.05|676.41|679.4|676.76|679.4|676.76|679.05|676.41|0
1645535130000|2022-02-22 13:05:30|678.69|676.05|678.93|676.29|679.16|676.52|678.69|676.05|0
1645535140000|2022-02-22 13:05:40|678.46|675.82|677.87|675.23|678.46|675.82|677.64|675|0
1645535150000|2022-02-22 13:05:50|677.75|675.11|679.16|676.52|679.16|676.52|677.75|675.11|0
1645535160000|2022-02-22 13:06:00|680.81|678.17|680.1|677.46|680.81|678.17|680.1|677.46|0
1645535170000|2022-02-22 13:06:10|679.52|676.88|678.69|676.05|679.52|676.88|678.69|676.05|0
1645535180000|2022-02-22 13:06:20|678.93|676.29|679.87|677.23|679.87|677.23|678.93|676.29|0
1645535190000|2022-02-22 13:06:30|680.1|677.46|680.46|677.82|680.81|678.17|680.1|677.46|0
1645535200000|2022-02-22 13:06:40|680.34|677.7|680.34|677.7|680.58|677.94|679.99|677.35|0
1645535210000|2022-02-22 13:06:50|680.23|677.59|680.1|677.46|680.23|677.59|680.1|677.46|0
1645535220000|2022-02-22 13:07:00|680.34|677.7|679.16|676.52|680.34|677.7|679.16|676.52|0
1645535230000|2022-02-22 13:07:10|679.63|676.99|679.4|676.76|679.63|676.99|679.05|676.41|0
1645535240000|2022-02-22 13:07:20|679.63|676.99|679.63|676.99|679.63|676.99|679.63|676.99|0
1645535250000|2022-02-22 13:07:30|679.76|677.12|678.93|676.29|679.76|677.12|678.93|676.29|0
1645535260000|2022-02-22 13:07:40|678.46|675.82|679.16|676.52|679.16|676.52|678.46|675.82|0
1645535270000|2022-02-22 13:07:50|680.34|677.7|678.93|676.29|680.34|677.7|678.93|676.29|0
1645535280000|2022-02-22 13:08:00|678.69|676.05|676.57|673.93|678.69|676.05|676.57|673.93|0
1645535290000|2022-02-22 13:08:10|676.1|673.46|676.46|673.82|676.81|674.17|676.1|673.46|0
1645535300000|2022-02-22 13:08:20|676.81|674.17|677.04|674.4|677.28|674.64|676.81|674.17|0
1645535310000|2022-02-22 13:08:30|676.93|674.29|676.57|673.93|676.93|674.29|676.1|673.46|0
1645535320000|2022-02-22 13:08:40|675.75|673.11|675.87|673.23|675.87|673.23|675.75|673.11|0
1645535330000|2022-02-22 13:08:50|676.1|673.46|675.87|673.23|676.1|673.46|675.87|673.23|0
1645535340000|2022-02-22 13:09:00|676.1|673.46|676.1|673.46|676.1|673.46|676.1|673.46|0
1645535350000|2022-02-22 13:09:10|676.34|673.7|677.04|674.4|677.04|674.4|676.34|673.7|0
1645535360000|2022-02-22 13:09:20|676.81|674.17|677.04|674.4|677.04|674.4|676.81|674.17|0
1645535370000|2022-02-22 13:09:30|676.81|674.17|676.81|674.17|676.81|674.17|676.57|673.93|0
1645535380000|2022-02-22 13:09:40|676.57|673.93|676.57|673.93|676.93|674.29|676.57|673.93|0
1645535390000|2022-02-22 13:09:50|676.81|674.17|676.81|674.17|676.81|674.17|676.69|674.05|0
1645535400000|2022-02-22 13:10:00|677.28|674.64|676.81|674.17|677.28|674.64|676.81|674.17|0
1645535410000|2022-02-22 13:10:10|677.64|675|677.98|675.34|677.98|675.34|677.28|674.64|0
1645535420000|2022-02-22 13:10:20|677.4|674.76|677.98|675.34|677.98|675.34|677.4|674.76|0
1645535430000|2022-02-22 13:10:30|678.11|675.47|678.93|676.29|678.93|676.29|678.11|675.47|0
1645535440000|2022-02-22 13:10:40|678.69|676.05|679.16|676.52|679.16|676.52|678.58|675.94|0
1645535450000|2022-02-22 13:10:50|679.4|676.76|678.46|675.82|679.4|676.76|678.46|675.82|0
1645535460000|2022-02-22 13:11:00|678.69|676.05|678.46|675.82|678.93|676.29|678.46|675.82|0
1645535470000|2022-02-22 13:11:10|679.16|676.52|679.63|676.99|679.63|676.99|679.16|676.52|0
1645535480000|2022-02-22 13:11:20|679.87|677.23|679.87|677.23|679.87|677.23|679.76|677.12|0
1645535490000|2022-02-22 13:11:30|680.81|678.17|680.58|677.94|681.05|678.41|680.58|677.94|0
1645535500000|2022-02-22 13:11:40|680.81|678.17|679.63|676.99|680.81|678.17|679.63|676.99|0
1645535510000|2022-02-22 13:11:50|679.99|677.35|680.34|677.7|680.34|677.7|679.63|676.99|0
1645535520000|2022-02-22 13:12:00|680.1|677.46|680.81|678.17|680.81|678.17|680.1|677.46|0
1645535530000|2022-02-22 13:12:10|680.58|677.94|679.87|677.23|680.81|678.17|679.87|677.23|0
1645535540000|2022-02-22 13:12:20|679.63|676.99|680.46|677.82|680.58|677.94|679.63|676.99|0
1645535550000|2022-02-22 13:12:30|680.58|677.94|680.34|677.7|680.58|677.94|680.23|677.59|0
1645535560000|2022-02-22 13:12:40|679.76|677.12|680.1|677.46|680.1|677.46|679.76|677.12|0
1645535570000|2022-02-22 13:12:50|680.58|677.94|680.93|678.29|680.93|678.29|680.58|677.94|0
1645535580000|2022-02-22 13:13:00|680.81|678.17|680.7|678.06|681.05|678.41|680.7|678.06|0
1645535590000|2022-02-22 13:13:10|680.1|677.46|679.87|677.23|680.1|677.46|679.87|677.23|0
1645535600000|2022-02-22 13:13:20|680.1|677.46|680.58|677.94|680.58|677.94|679.63|676.99|0
1645535610000|2022-02-22 13:13:30|680.7|678.06|680.58|677.94|681.05|678.41|680.58|677.94|0
1645535620000|2022-02-22 13:13:40|681.05|678.41|681.05|678.41|681.05|678.41|680.34|677.7|0
1645535630000|2022-02-22 13:13:50|680.7|678.06|681.28|678.64|681.28|678.64|680.7|678.06|0
1645535640000|2022-02-22 13:14:00|681.05|678.41|681.75|679.11|681.75|679.11|681.05|678.41|0
1645535650000|2022-02-22 13:14:10|681.52|678.88|681.99|679.35|681.99|679.35|681.52|678.88|0
1645535660000|2022-02-22 13:14:20|681.75|679.11|681.99|679.35|682.23|679.59|681.75|679.11|0
1645535670000|2022-02-22 13:14:30|682.46|679.82|682.23|679.59|682.7|680.06|682.23|679.59|0
1645535680000|2022-02-22 13:14:40|682.46|679.82|682.7|680.06|682.7|680.06|682.46|679.82|0
1645535690000|2022-02-22 13:14:50|682.82|680.18|683.64|681|683.64|681|682.82|680.18|0
1645535700000|2022-02-22 13:15:00|683.4|680.76|684.35|681.71|684.35|681.71|683.4|680.76|0
1645535710000|2022-02-22 13:15:10|683.88|681.24|684.24|681.6|684.35|681.71|683.88|681.24|0
1645535720000|2022-02-22 13:15:20|684.58|681.94|684.11|681.47|684.58|681.94|684.11|681.47|0
1645535730000|2022-02-22 13:15:30|683.88|681.24|683.17|680.53|683.88|681.24|683.17|680.53|0
1645535740000|2022-02-22 13:15:40|683.29|680.65|682.93|680.29|683.64|681|682.93|680.29|0
1645535750000|2022-02-22 13:15:50|683.17|680.53|682.7|680.06|683.17|680.53|682.7|680.06|0
1645535760000|2022-02-22 13:16:00|682.46|679.82|682.35|679.71|682.46|679.82|682.35|679.71|0
1645535770000|2022-02-22 13:16:10|682.46|679.82|681.99|679.35|682.46|679.82|681.99|679.35|0
1645535780000|2022-02-22 13:16:20|682.23|679.59|682.93|680.29|682.93|680.29|682.23|679.59|0
1645535790000|2022-02-22 13:16:30|683.17|680.53|682.35|679.71|683.17|680.53|682.35|679.71|0
1645535800000|2022-02-22 13:16:40|682.23|679.59|682.46|679.82|682.46|679.82|682.23|679.59|0
1645535810000|2022-02-22 13:16:50|682.23|679.59|681.75|679.11|682.23|679.59|681.75|679.11|0
1645535820000|2022-02-22 13:17:00|681.99|679.35|681.52|678.88|681.99|679.35|681.52|678.88|0
1645535830000|2022-02-22 13:17:10|681.75|679.11|681.52|678.88|681.99|679.35|681.52|678.88|0
1645535840000|2022-02-22 13:17:20|681.75|679.11|681.52|678.88|681.75|679.11|681.52|678.88|0
1645535850000|2022-02-22 13:17:30|681.99|679.35|681.52|678.88|681.99|679.35|681.52|678.88|0
1645535860000|2022-02-22 13:17:40|681.75|679.11|681.75|679.11|681.88|679.24|681.75|679.11|0
1645535870000|2022-02-22 13:17:50|681.64|679|681.4|678.76|681.64|679|681.28|678.64|0
1645535880000|2022-02-22 13:18:00|681.18|678.98|681.3|679.1|681.3|679.1|681.06|678.86|0
1645535890000|2022-02-22 13:18:10|681.06|678.86|682|679.8|682|679.8|680.83|678.63|0
1645535900000|2022-02-22 13:18:20|682.95|680.75|683.42|681.22|683.66|681.46|682.95|680.75|0
1645535910000|2022-02-22 13:18:30|684.13|681.93|683.66|681.46|684.36|682.16|683.66|681.46|0
1645535920000|2022-02-22 13:18:40|684.36|682.16|684.13|681.93|684.84|682.64|684.13|681.93|0
1645535930000|2022-02-22 13:18:50|683.89|681.69|682.48|680.28|683.89|681.69|682.48|680.28|0
1645535940000|2022-02-22 13:19:00|682.6|680.4|682.13|679.93|682.6|680.4|682.13|679.93|0
1645535950000|2022-02-22 13:19:10|682.24|680.04|682.71|680.51|682.71|680.51|682|679.8|0
1645535960000|2022-02-22 13:19:20|682.95|680.75|682.71|680.51|682.95|680.75|682.6|680.4|0
1645535970000|2022-02-22 13:19:30|682.95|680.75|682.71|680.51|683.07|680.87|682.71|680.51|0
1645535980000|2022-02-22 13:19:40|683.42|681.22|683.18|680.98|683.42|681.22|682.83|680.63|0
1645535990000|2022-02-22 13:19:50|682.48|680.28|682.71|680.51|682.71|680.51|682.24|680.04|0
1645536000000|2022-02-22 13:20:00|683.18|680.98|683.66|681.46|683.89|681.69|683.18|680.98|0
1645536010000|2022-02-22 13:20:10|683.07|680.87|683.42|681.22|683.42|681.22|682.48|680.28|0
1645536020000|2022-02-22 13:20:20|683.66|681.46|684.01|681.81|684.01|681.81|683.66|681.46|0
1645536030000|2022-02-22 13:20:30|683.66|681.46|684.84|682.64|684.84|682.64|683.66|681.46|0
1645536040000|2022-02-22 13:20:40|684.6|682.4|685.07|682.87|685.07|682.87|684.6|682.4|0
1645536050000|2022-02-22 13:20:50|684.72|682.52|684.84|682.64|684.84|682.64|684.72|682.52|0
1645536060000|2022-02-22 13:21:00|684.72|682.52|684.6|682.4|684.84|682.64|684.36|682.16|0
1645536070000|2022-02-22 13:21:10|684.49|682.29|684.96|682.76|684.96|682.76|684.49|682.29|0
1645536080000|2022-02-22 13:21:20|685.07|682.87|686.25|684.05|686.25|684.05|685.07|682.87|0
1645536090000|2022-02-22 13:21:30|686.02|683.82|686.25|684.05|686.25|684.05|685.07|682.87|0
1645536100000|2022-02-22 13:21:40|686.49|684.29|686.37|684.17|686.72|684.52|686.25|684.05|0
1645536110000|2022-02-22 13:21:50|686.14|683.94|686.37|684.17|686.49|684.29|685.78|683.58|0
1645536120000|2022-02-22 13:22:00|686.25|684.05|686.14|683.94|686.25|684.05|685.78|683.58|0
1645536130000|2022-02-22 13:22:10|686.49|684.29|685.9|683.7|686.49|684.29|685.78|683.58|0
1645536140000|2022-02-22 13:22:20|685.67|683.47|685.43|683.23|685.67|683.47|684.84|682.64|0
1645536150000|2022-02-22 13:22:30|685.31|683.11|686.02|683.82|686.02|683.82|685.31|683.11|0
1645536160000|2022-02-22 13:22:40|685.67|683.47|686.25|684.05|686.25|684.05|685.67|683.47|0
1645536170000|2022-02-22 13:22:50|686.72|684.52|686.72|684.52|686.72|684.52|686.49|684.29|0
1645536180000|2022-02-22 13:23:00|686.61|684.41|686.72|684.52|686.72|684.52|686.25|684.05|0
1645536190000|2022-02-22 13:23:10|686.25|684.05|685.67|683.47|686.25|684.05|685.67|683.47|0
1645536200000|2022-02-22 13:23:20|685.54|683.34|685.78|683.58|685.78|683.58|685.54|683.34|0
1645536210000|2022-02-22 13:23:30|685.31|683.11|685.07|682.87|685.31|683.11|684.84|682.64|0
1645536220000|2022-02-22 13:23:40|685.31|683.11|685.78|683.58|685.78|683.58|685.31|683.11|0
1645536230000|2022-02-22 13:23:50|685.9|683.7|686.25|684.05|686.25|684.05|685.9|683.7|0
1645536240000|2022-02-22 13:24:00|685.78|683.58|685.78|683.58|686.02|683.82|685.67|683.47|0
1645536250000|2022-02-22 13:24:10|685.9|683.7|685.31|683.11|685.9|683.7|685.31|683.11|0
1645536260000|2022-02-22 13:24:20|685.43|683.23|685.31|683.11|685.43|683.23|685.31|683.11|0
1645536270000|2022-02-22 13:24:30|685.07|682.87|684.72|682.52|685.07|682.87|684.72|682.52|0
1645536280000|2022-02-22 13:24:40|684.49|682.29|684.6|682.4|684.6|682.4|684.49|682.29|0
1645536290000|2022-02-22 13:24:50|684.84|682.64|685.31|683.11|685.31|683.11|684.84|682.64|0
1645536300000|2022-02-22 13:25:00|685.54|683.34|684.36|682.16|685.54|683.34|684.36|682.16|0
1645536310000|2022-02-22 13:25:10|684.6|682.4|685.07|682.87|685.07|682.87|684.6|682.4|0
1645536320000|2022-02-22 13:25:20|685.31|683.11|684.36|682.16|685.31|683.11|684.36|682.16|0
1645536330000|2022-02-22 13:25:30|685.07|682.87|684.84|682.64|685.07|682.87|684.84|682.64|0
1645536340000|2022-02-22 13:25:40|683.66|681.46|683.89|681.69|683.89|681.69|683.66|681.46|0
1645536350000|2022-02-22 13:25:50|684.13|681.93|684.01|681.81|684.13|681.93|683.66|681.46|0
1645536360000|2022-02-22 13:26:00|683.66|681.46|683.18|680.98|683.66|681.46|682.95|680.75|0
1645536370000|2022-02-22 13:26:10|683.89|681.69|684.13|681.93|684.13|681.93|683.66|681.46|0
1645536380000|2022-02-22 13:26:20|683.78|681.58|683.66|681.46|683.89|681.69|683.18|680.98|0
1645536390000|2022-02-22 13:26:30|683.54|681.34|683.89|681.69|683.89|681.69|683.42|681.22|0
1645536400000|2022-02-22 13:26:40|683.66|681.46|684.13|681.93|684.13|681.93|683.42|681.22|0
1645536410000|2022-02-22 13:26:50|683.89|681.69|684.36|682.16|684.36|682.16|683.89|681.69|0
1645536420000|2022-02-22 13:27:00|684.6|682.4|684.6|682.4|684.6|682.4|684.6|682.4|0
1645536430000|2022-02-22 13:27:10|685.43|683.23|685.54|683.34|685.54|683.34|685.31|683.11|0
1645536440000|2022-02-22 13:27:20|685.78|683.58|686.02|683.82|686.02|683.82|685.78|683.58|0
1645536450000|2022-02-22 13:27:30|685.78|683.58|686.25|684.05|686.25|684.05|685.78|683.58|0
1645536460000|2022-02-22 13:27:40|686.02|683.82|685.54|683.34|686.02|683.82|685.54|683.34|0
1645536470000|2022-02-22 13:27:50|685.78|683.58|685.31|683.11|685.78|683.58|685.31|683.11|0
1645536480000|2022-02-22 13:28:00|684.6|682.4|685.31|683.11|685.31|683.11|684.6|682.4|0
1645536490000|2022-02-22 13:28:10|685.78|683.58|686.02|683.82|686.02|683.82|685.31|683.11|0
1645536500000|2022-02-22 13:28:20|685.78|683.58|686.02|683.82|686.02|683.82|685.78|683.58|0
1645536510000|2022-02-22 13:28:30|685.78|683.58|685.54|683.34|685.78|683.58|685.54|683.34|0
1645536520000|2022-02-22 13:28:40|685.31|683.11|686.25|684.05|686.25|684.05|685.31|683.11|0
1645536530000|2022-02-22 13:28:50|686.02|683.82|686.02|683.82|686.02|683.82|685.54|683.34|0
1645536540000|2022-02-22 13:29:00|686.25|684.05|687.2|685|687.2|685|686.25|684.05|0
1645536550000|2022-02-22 13:29:10|687.43|685.23|687.67|685.47|687.67|685.47|687.43|685.23|0
1645536560000|2022-02-22 13:29:20|687.43|685.23|687.67|685.47|687.9|685.7|687.43|685.23|0
1645536570000|2022-02-22 13:29:30|687.9|685.7|687.32|685.12|687.9|685.7|686.96|684.76|0
1645536580000|2022-02-22 13:29:40|687.2|685|687.67|685.47|687.9|685.7|687.2|685|0
1645536590000|2022-02-22 13:29:50|687.9|685.7|687.79|685.59|688.14|685.94|687.79|685.59|0
1645536600000|2022-02-22 13:30:00|688.14|685.94|686.72|684.52|688.14|685.94|686.72|684.52|0
1645536610000|2022-02-22 13:30:10|686.25|684.05|686.01|683.81|686.72|684.52|686.01|683.81|0
1645536620000|2022-02-22 13:30:20|686.49|684.29|685.78|683.58|686.49|684.29|685.78|683.58|0
1645536630000|2022-02-22 13:30:30|685.31|683.11|685.54|683.34|685.54|683.34|685.31|683.11|0
1645536640000|2022-02-22 13:30:40|685.31|683.11|685.07|682.87|685.31|683.11|685.07|682.87|0
1645536650000|2022-02-22 13:30:50|684.6|682.4|685.54|683.34|685.54|683.34|684.6|682.4|0
1645536660000|2022-02-22 13:31:00|685.19|682.99|684.83|682.63|685.19|682.99|684.6|682.4|0
1645536670000|2022-02-22 13:31:10|683.89|681.69|684.13|681.93|684.13|681.93|683.42|681.22|0
1645536680000|2022-02-22 13:31:20|684.36|682.16|684.36|682.16|684.36|682.16|684.13|681.93|0
1645536690000|2022-02-22 13:31:30|683.89|681.69|683.89|681.69|684.13|681.93|683.89|681.69|0
1645536700000|2022-02-22 13:31:40|683.65|681.45|684.13|681.93|684.13|681.93|683.54|681.34|0
1645536710000|2022-02-22 13:31:50|682.83|680.63|682.95|680.75|682.95|680.75|682.24|680.04|0
1645536720000|2022-02-22 13:32:00|683.31|681.11|683.18|680.98|683.54|681.34|683.18|680.98|0
1645536730000|2022-02-22 13:32:10|683.78|681.58|684.13|681.93|684.13|681.93|683.78|681.58|0
1645536740000|2022-02-22 13:32:20|684.01|681.81|683.89|681.69|684.36|682.16|683.89|681.69|0
1645536750000|2022-02-22 13:32:30|683.42|681.22|683.89|681.69|684.13|681.93|683.42|681.22|0
1645536760000|2022-02-22 13:32:40|683.42|681.22|683.65|681.45|683.78|681.58|683.42|681.22|0
1645536770000|2022-02-22 13:32:50|683.78|681.58|682.95|680.75|683.78|681.58|682.95|680.75|0
1645536780000|2022-02-22 13:33:00|682.83|680.63|682|679.8|682.83|680.63|682|679.8|0
1645536790000|2022-02-22 13:33:10|681.77|679.57|681.77|679.57|682.24|680.04|681.77|679.57|0
1645536800000|2022-02-22 13:33:20|681.3|679.1|681.65|679.45|681.65|679.45|681.06|678.86|0
1645536810000|2022-02-22 13:33:30|681.77|679.57|681.06|678.86|681.77|679.57|681.06|678.86|0
1645536820000|2022-02-22 13:33:40|681.3|679.1|682.47|680.27|682.47|680.27|681.3|679.1|0
1645536830000|2022-02-22 13:33:50|682.24|680.04|682.47|680.27|682.47|680.27|682.24|680.04|0
1645536840000|2022-02-22 13:34:00|682.71|680.51|682.6|680.4|682.95|680.75|682.6|680.4|0
1645536850000|2022-02-22 13:34:10|682.71|680.51|682.24|680.04|682.71|680.51|682.24|680.04|0
1645536860000|2022-02-22 13:34:20|682|679.8|681.77|679.57|682|679.8|681.53|679.33|0
1645536870000|2022-02-22 13:34:30|681.06|678.86|680.82|678.62|681.18|678.98|680.82|678.62|0
1645536880000|2022-02-22 13:34:40|681.06|678.86|681.42|679.22|681.42|679.22|681.06|678.86|0
1645536890000|2022-02-22 13:34:50|681.3|679.1|682|679.8|682|679.8|681.3|679.1|0
1645536900000|2022-02-22 13:35:00|682.24|680.04|682|679.8|682.24|680.04|682|679.8|0
1645536910000|2022-02-22 13:35:10|681.77|679.57|682|679.8|682|679.8|681.77|679.57|0
1645536920000|2022-02-22 13:35:20|682.24|680.04|683.18|680.98|683.18|680.98|682.24|680.04|0
1645536930000|2022-02-22 13:35:30|682.95|680.75|682.95|680.75|682.95|680.75|682.95|680.75|0
1645536940000|2022-02-22 13:35:40|682.24|680.04|682.47|680.27|682.47|680.27|682.24|680.04|0
1645536950000|2022-02-22 13:35:50|682|679.8|681.53|679.33|682|679.8|681.53|679.33|0
1645536960000|2022-02-22 13:36:00|682|679.8|682|679.8|682|679.8|682|679.8|0
1645536970000|2022-02-22 13:36:10|681.77|679.57|681.53|679.33|681.77|679.57|681.53|679.33|0
1645536980000|2022-02-22 13:36:20|681.3|679.1|681.3|679.1|681.3|679.1|680.82|678.62|0
1645536990000|2022-02-22 13:36:30|681.53|679.33|681.3|679.1|681.53|679.33|681.3|679.1|0
1645537000000|2022-02-22 13:36:40|681.53|679.33|681.53|679.33|682|679.8|681.53|679.33|0
1645537010000|2022-02-22 13:36:50|681.65|679.45|682|679.8|682|679.8|681.53|679.33|0
1645537020000|2022-02-22 13:37:00|681.77|679.57|681.18|678.98|681.77|679.57|681.18|678.98|0
1645537030000|2022-02-22 13:37:10|681.06|678.86|680.35|678.15|681.06|678.86|680.12|677.92|0
1645537040000|2022-02-22 13:37:20|680.59|678.39|680.71|678.51|680.71|678.51|680.12|677.92|0
1645537050000|2022-02-22 13:37:30|680.82|678.62|681.06|678.86|681.3|679.1|680.82|678.62|0
1645537060000|2022-02-22 13:37:40|680.95|678.75|680.59|678.39|681.3|679.1|680.59|678.39|0
1645537070000|2022-02-22 13:37:50|680.47|678.27|679.41|677.21|680.47|678.27|679.41|677.21|0
1645537080000|2022-02-22 13:38:00|679.65|677.45|680.59|678.39|680.59|678.39|679.65|677.45|0
1645537090000|2022-02-22 13:38:10|679.65|677.45|679.88|677.68|679.88|677.68|679.65|677.45|0
1645537100000|2022-02-22 13:38:20|680.12|677.92|680.12|677.92|680.12|677.92|680.12|677.92|0
1645537110000|2022-02-22 13:38:30|679.88|677.68|680.35|678.15|680.35|678.15|679.88|677.68|0
1645537120000|2022-02-22 13:38:40|680.59|678.39|680.82|678.62|680.82|678.62|680.59|678.39|0
1645537130000|2022-02-22 13:38:50|680.59|678.39|681.06|678.86|681.06|678.86|680.59|678.39|0
1645537140000|2022-02-22 13:39:00|680.59|678.39|680.82|678.62|680.82|678.62|680.59|678.39|0
1645537150000|2022-02-22 13:39:10|680.35|678.15|679.64|677.44|680.35|678.15|679.41|677.21|0
1645537160000|2022-02-22 13:39:20|679.41|677.21|679.41|677.21|679.41|677.21|679.17|676.97|0
1645537170000|2022-02-22 13:39:30|679.64|677.44|679.41|677.21|679.88|677.68|679.3|677.1|0
1645537180000|2022-02-22 13:39:40|679.64|677.44|679.3|677.1|679.64|677.44|679.3|677.1|0
1645537190000|2022-02-22 13:39:50|679.41|677.21|679.06|676.86|679.41|677.21|678.94|676.74|0
1645537200000|2022-02-22 13:40:00|679.17|676.97|678.23|676.03|679.17|676.97|678.23|676.03|0
1645537210000|2022-02-22 13:40:10|677.76|675.56|677.52|675.32|678|675.8|677.52|675.32|0
1645537220000|2022-02-22 13:40:20|677.76|675.56|677.52|675.32|677.76|675.56|677.52|675.32|0
1645537230000|2022-02-22 13:40:30|677.76|675.56|677.41|675.21|677.76|675.56|677.41|675.21|0
1645537240000|2022-02-22 13:40:40|677.52|675.32|677.05|674.85|677.52|675.32|677.05|674.85|0
1645537250000|2022-02-22 13:40:50|677.41|675.21|677.52|675.32|677.52|675.32|677.29|675.09|0
1645537260000|2022-02-22 13:41:00|677.76|675.56|677.52|675.32|677.76|675.56|677.52|675.32|0
1645537270000|2022-02-22 13:41:10|677.76|675.56|678.23|676.03|678.23|676.03|677.76|675.56|0
1645537280000|2022-02-22 13:41:20|678|675.8|677.76|675.56|678|675.8|677.76|675.56|0
1645537290000|2022-02-22 13:41:30|677.52|675.32|677.29|675.09|677.52|675.32|677.05|674.85|0
1645537300000|2022-02-22 13:41:40|678|675.8|677.76|675.56|678|675.8|677.52|675.32|0
1645537310000|2022-02-22 13:41:50|678|675.8|677.76|675.56|678|675.8|677.65|675.45|0
1645537320000|2022-02-22 13:42:00|677.65|675.45|677.29|675.09|677.65|675.45|677.18|674.98|0
1645537330000|2022-02-22 13:42:10|677.05|674.85|676.35|674.15|677.05|674.85|676.35|674.15|0
1645537340000|2022-02-22 13:42:20|675.88|673.68|675.17|672.97|675.88|673.68|674.7|672.5|0
1645537350000|2022-02-22 13:42:30|675.41|673.21|675.64|673.44|675.64|673.44|675.17|672.97|0
1645537360000|2022-02-22 13:42:40|675.41|673.21|676.58|674.38|676.58|674.38|675.41|673.21|0
1645537370000|2022-02-22 13:42:50|676.71|674.51|676.82|674.62|676.82|674.62|676.58|674.38|0
1645537380000|2022-02-22 13:43:00|677.05|674.85|676.82|674.62|677.05|674.85|676.82|674.62|0
1645537390000|2022-02-22 13:43:10|676.58|674.38|676.11|673.91|676.82|674.62|676.11|673.91|0
1645537400000|2022-02-22 13:43:20|675.88|673.68|675.41|673.21|676.11|673.91|675.41|673.21|0
1645537410000|2022-02-22 13:43:30|675.17|672.97|675.53|673.33|675.64|673.44|674.94|672.74|0
1645537420000|2022-02-22 13:43:40|675.64|673.44|675.88|673.68|675.88|673.68|675.41|673.21|0
1645537430000|2022-02-22 13:43:50|675.64|673.44|675.17|672.97|675.64|673.44|675.17|672.97|0
1645537440000|2022-02-22 13:44:00|675.41|673.21|675.17|672.97|675.41|673.21|674.7|672.5|0
1645537450000|2022-02-22 13:44:10|674.7|672.5|675.29|673.09|675.29|673.09|674.7|672.5|0
1645537460000|2022-02-22 13:44:20|675.17|672.97|675.41|673.21|675.41|673.21|674.94|672.74|0
1645537470000|2022-02-22 13:44:30|675.17|672.97|674.94|672.74|675.17|672.97|674.94|672.74|0
1645537480000|2022-02-22 13:44:40|675.17|672.97|675.17|672.97|675.17|672.97|675.06|672.86|0
1645537490000|2022-02-22 13:44:50|675.53|673.33|675.64|673.44|675.64|673.44|675.41|673.21|0
1645537500000|2022-02-22 13:45:00|675.41|673.21|675.41|673.21|675.88|673.68|675.41|673.21|0
1645537510000|2022-02-22 13:45:10|675.64|673.44|675.64|673.44|675.88|673.68|675.64|673.44|0
1645537520000|2022-02-22 13:45:20|676.35|674.15|675.88|673.68|676.35|674.15|675.88|673.68|0
1645537530000|2022-02-22 13:45:30|675.64|673.44|675.64|673.44|675.64|673.44|675.53|673.33|0
1645537540000|2022-02-22 13:45:40|675.41|673.21|675.41|673.21|675.64|673.44|675.41|673.21|0
1645537550000|2022-02-22 13:45:50|675.17|672.97|675.17|672.97|675.64|673.44|675.17|672.97|0
1645537560000|2022-02-22 13:46:00|675.64|673.44|675.88|673.68|675.88|673.68|675.41|673.21|0
1645537570000|2022-02-22 13:46:10|675.64|673.44|676.35|674.15|676.35|674.15|675.64|673.44|0
1645537580000|2022-02-22 13:46:20|676.58|674.38|676.58|674.38|676.82|674.62|676.58|674.38|0
1645537590000|2022-02-22 13:46:30|676.7|674.5|676.35|674.15|676.7|674.5|676.35|674.15|0
1645537600000|2022-02-22 13:46:40|676.58|674.38|677.29|675.09|677.29|675.09|676.58|674.38|0
1645537610000|2022-02-22 13:46:50|677.05|674.85|677.29|675.09|677.29|675.09|677.05|674.85|0
1645537620000|2022-02-22 13:47:00|677.18|674.98|677.52|675.32|677.76|675.56|677.18|674.98|0
1645537630000|2022-02-22 13:47:10|677.76|675.56|677.29|675.09|677.76|675.56|677.29|675.09|0
1645537640000|2022-02-22 13:47:20|677.05|674.85|677.29|675.09|677.29|675.09|677.05|674.85|0
1645537650000|2022-02-22 13:47:30|677.52|675.32|678.23|676.03|678.23|676.03|677.52|675.32|0
1645537660000|2022-02-22 13:47:40|677.99|675.79|677.76|675.56|678.23|676.03|677.76|675.56|0
1645537670000|2022-02-22 13:47:50|677.99|675.79|678.47|676.27|678.47|676.27|677.99|675.79|0
1645537680000|2022-02-22 13:48:00|679.17|676.97|678.94|676.74|679.17|676.97|678.94|676.74|0
1645537690000|2022-02-22 13:48:10|678.47|676.27|678.7|676.5|678.94|676.74|678.47|676.27|0
1645537700000|2022-02-22 13:48:20|678.94|676.74|678.7|676.5|678.94|676.74|678.7|676.5|0
1645537710000|2022-02-22 13:48:30|678.94|676.74|678.23|676.03|679.17|676.97|678.23|676.03|0
1645537720000|2022-02-22 13:48:40|678.47|676.27|678.47|676.27|678.47|676.27|678.47|676.27|0
1645537730000|2022-02-22 13:48:50|678.23|676.03|678.47|676.27|678.7|676.5|678.23|676.03|0
1645537740000|2022-02-22 13:49:00|678.23|676.03|678.47|676.27|678.7|676.5|678.23|676.03|0
1645537750000|2022-02-22 13:49:10|678.23|676.03|678.23|676.03|678.23|676.03|678.23|676.03|0
1645537760000|2022-02-22 13:49:20|677.99|675.79|677.65|675.45|677.99|675.79|677.52|675.32|0
1645537770000|2022-02-22 13:49:30|677.76|675.56|677.05|674.85|677.76|675.56|677.05|674.85|0
1645537780000|2022-02-22 13:49:40|676.82|674.62|677.05|674.85|677.29|675.09|676.82|674.62|0
1645537790000|2022-02-22 13:49:50|676.82|674.62|677.52|675.32|677.52|675.32|676.82|674.62|0
1645537800000|2022-02-22 13:50:00|677.41|675.21|677.05|674.85|677.41|675.21|677.05|674.85|0
1645537810000|2022-02-22 13:50:10|677.29|675.09|677.99|675.79|677.99|675.79|677.29|675.09|0
1645537820000|2022-02-22 13:50:20|677.88|675.68|677.99|675.79|677.99|675.79|677.76|675.56|0
1645537830000|2022-02-22 13:50:30|678.47|676.27|678.7|676.5|678.7|676.5|678.23|676.03|0
1645537840000|2022-02-22 13:50:40|678.94|676.74|679.17|676.97|679.17|676.97|678.94|676.74|0
1645537850000|2022-02-22 13:50:50|677.99|675.79|677.99|675.79|678.35|676.15|677.99|675.79|0
1645537860000|2022-02-22 13:51:00|677.76|675.56|677.99|675.79|677.99|675.79|677.76|675.56|0
1645537870000|2022-02-22 13:51:10|678.12|675.92|678.23|676.03|678.23|676.03|677.99|675.79|0
1645537890000|2022-02-22 13:51:30|678.47|676.27|677.99|675.79|678.47|676.27|677.99|675.79|0
1645537900000|2022-02-22 13:51:40|677.76|675.56|677.29|675.09|677.76|675.56|677.29|675.09|0
1645537910000|2022-02-22 13:51:50|677.52|675.32|677.52|675.32|677.52|675.32|677.52|675.32|0
1645537920000|2022-02-22 13:52:00|677.76|675.56|677.76|675.56|677.76|675.56|677.76|675.56|0
1645537950000|2022-02-22 13:52:30|677.88|675.68|678.7|676.5|678.7|676.5|677.88|675.68|0
1645537960000|2022-02-22 13:52:40|678.47|676.27|678.94|676.74|678.94|676.74|678.47|676.27|0
1645537970000|2022-02-22 13:52:50|679.17|676.97|679.17|676.97|679.17|676.97|679.17|676.97|0
1645537980000|2022-02-22 13:53:00|678.94|676.74|678.47|676.27|678.94|676.74|678.47|676.27|0
1645537990000|2022-02-22 13:53:10|678.7|676.5|678.47|676.27|678.7|676.5|678.47|676.27|0
1645538000000|2022-02-22 13:53:20|678.23|676.03|676.82|674.62|678.23|676.03|676.82|674.62|0
1645538010000|2022-02-22 13:53:30|676.11|673.91|676.82|674.62|676.82|674.62|676.11|673.91|0
1645538020000|2022-02-22 13:53:40|676.58|674.38|676.11|673.91|676.58|674.38|676.11|673.91|0
1645538030000|2022-02-22 13:53:50|676.58|674.38|676.58|674.38|676.58|674.38|676.58|674.38|0
1645538040000|2022-02-22 13:54:00|677.05|674.85|677.76|675.56|677.76|675.56|677.05|674.85|0
1645538060000|2022-02-22 13:54:20|678.23|676.03|678.23|676.03|678.23|676.03|677.99|675.79|0
1645538070000|2022-02-22 13:54:30|678.46|676.26|678.7|676.5|678.7|676.5|678.23|676.03|0
1645538080000|2022-02-22 13:54:40|678.94|676.74|678.94|676.74|679.17|676.97|678.94|676.74|0
1645538090000|2022-02-22 13:54:50|679.41|677.21|679.17|676.97|679.41|677.21|679.17|676.97|0
1645538100000|2022-02-22 13:55:00|679.41|677.21|679.17|676.97|679.41|677.21|679.17|676.97|0
1645538110000|2022-02-22 13:55:10|678.7|676.5|678.7|676.5|678.7|676.5|678.7|676.5|0
1645538120000|2022-02-22 13:55:20|678.94|676.74|678.94|676.74|678.94|676.74|678.7|676.5|0
1645538130000|2022-02-22 13:55:30|678.7|676.5|679.17|676.97|679.41|677.21|678.7|676.5|0
1645538140000|2022-02-22 13:55:40|679.88|677.68|679.64|677.44|679.88|677.68|679.64|677.44|0
1645538150000|2022-02-22 13:55:50|679.41|677.21|679.88|677.68|679.88|677.68|679.41|677.21|0
1645538160000|2022-02-22 13:56:00|680|677.8|679.41|677.21|680|677.8|679.41|677.21|0
1645538170000|2022-02-22 13:56:10|679.17|676.97|679.29|677.09|679.29|677.09|679.06|676.86|0
1645538180000|2022-02-22 13:56:20|679.41|677.21|679.41|677.21|679.41|677.21|679.41|677.21|0
1645538190000|2022-02-22 13:56:30|679.17|676.97|679.53|677.33|679.53|677.33|679.17|676.97|0
1645538200000|2022-02-22 13:56:40|679.64|677.44|679.17|676.97|680.11|677.91|679.17|676.97|0
1645538210000|2022-02-22 13:56:50|678.94|676.74|679.29|677.09|679.29|677.09|678.94|676.74|0
1645538220000|2022-02-22 13:57:00|679.41|677.21|679.06|676.86|679.41|677.21|679.06|676.86|0
1645538230000|2022-02-22 13:57:10|679.17|676.97|679.17|676.97|679.41|677.21|679.17|676.97|0
1645538240000|2022-02-22 13:57:20|678.94|676.74|678.59|676.39|678.94|676.74|678.59|676.39|0
1645538250000|2022-02-22 13:57:30|678.46|676.26|678.7|676.5|678.7|676.5|678.23|676.03|0
1645538260000|2022-02-22 13:57:40|678.46|676.26|678.46|676.26|678.46|676.26|678.46|676.26|0
1645538270000|2022-02-22 13:57:50|678.23|676.03|678.46|676.26|678.46|676.26|678.23|676.03|0
1645538280000|2022-02-22 13:58:00|678.23|676.03|677.64|675.44|678.23|676.03|677.64|675.44|0
1645538290000|2022-02-22 13:58:10|677.76|675.56|679.76|677.56|679.76|677.56|677.52|675.32|0
1645538300000|2022-02-22 13:58:20|678.94|676.74|678.94|676.74|679.17|676.97|678.94|676.74|0
1645538310000|2022-02-22 13:58:30|678.82|676.62|677.76|675.56|678.82|676.62|677.76|675.56|0
1645538320000|2022-02-22 13:58:40|678.46|676.26|678.46|676.26|678.46|676.26|678.46|676.26|0
1645538330000|2022-02-22 13:58:50|678.23|676.03|677.76|675.56|678.23|676.03|677.76|675.56|0
1645538340000|2022-02-22 13:59:00|678.23|676.03|678.7|676.5|679.06|676.86|678.23|676.03|0
1645538350000|2022-02-22 13:59:10|678.46|676.26|678.23|676.03|678.46|676.26|678.23|676.03|0
1645538360000|2022-02-22 13:59:20|678.7|676.5|678.7|676.5|678.7|676.5|678.7|676.5|0
1645538370000|2022-02-22 13:59:30|678.94|676.74|679.64|677.44|679.64|677.44|678.94|676.74|0
1645538380000|2022-02-22 13:59:40|679.88|677.68|679.88|677.68|679.88|677.68|679.88|677.68|0
1645538390000|2022-02-22 13:59:50|678.7|676.5|678.7|676.5|679.06|676.86|678.7|676.5|0
1645538400000|2022-02-22 14:00:00|679.41|677.21|680.11|677.91|680.11|677.91|679.41|677.21|0
1645538410000|2022-02-22 14:00:10|680|677.8|680|677.8|680.11|677.91|679.88|677.68|0
1645538420000|2022-02-22 14:00:20|680.11|677.91|680.11|677.91|680.35|678.15|680.11|677.91|0
1645538430000|2022-02-22 14:00:30|680.58|678.38|680.11|677.91|680.58|678.38|680.11|677.91|0
1645538440000|2022-02-22 14:00:40|679.88|677.68|680.35|678.15|680.35|678.15|679.88|677.68|0
1645538450000|2022-02-22 14:00:50|680.58|678.38|680.82|678.62|680.82|678.62|680.58|678.38|0
1645538460000|2022-02-22 14:01:00|680.35|678.15|680.35|678.15|680.35|678.15|680.11|677.91|0
1645538470000|2022-02-22 14:01:10|680.58|678.38|680.11|677.91|680.58|678.38|680.11|677.91|0
1645538480000|2022-02-22 14:01:20|679.88|677.68|679.64|677.44|679.88|677.68|679.64|677.44|0
1645538490000|2022-02-22 14:01:30|680.35|678.15|679.17|676.97|680.35|678.15|679.17|676.97|0
1645538500000|2022-02-22 14:01:40|678.94|676.74|678.7|676.5|679.17|676.97|678.7|676.5|0
1645538510000|2022-02-22 14:01:50|678.94|676.74|678.46|676.26|678.94|676.74|678.46|676.26|0
1645538520000|2022-02-22 14:02:00|678.23|676.03|677.05|674.85|678.23|676.03|677.05|674.85|0
1645538530000|2022-02-22 14:02:10|676.82|674.62|676.34|674.14|676.82|674.62|676.34|674.14|0
1645538540000|2022-02-22 14:02:20|676.11|673.91|675.4|673.2|676.11|673.91|675.4|673.2|0
1645538550000|2022-02-22 14:02:30|675.64|673.44|676.82|674.62|676.82|674.62|675.4|673.2|0
1645538560000|2022-02-22 14:02:40|677.05|674.85|677.52|675.32|677.76|675.56|677.05|674.85|0
1645538570000|2022-02-22 14:02:50|677.99|675.79|678.46|676.26|678.46|676.26|677.99|675.79|0
1645538580000|2022-02-22 14:03:00|678.23|676.03|678.46|676.26|678.46|676.26|677.99|675.79|0
1645538590000|2022-02-22 14:03:10|678.23|676.03|678.7|676.5|678.7|676.5|678.23|676.03|0
1645538600000|2022-02-22 14:03:20|678.59|676.39|678.7|676.5|678.7|676.5|678.59|676.39|0
1645538610000|2022-02-22 14:03:30|678.93|676.73|679.17|676.97|679.17|676.97|678.93|676.73|0
1645538620000|2022-02-22 14:03:40|679.41|677.21|679.17|676.97|679.41|677.21|679.17|676.97|0
1645538630000|2022-02-22 14:03:50|679.41|677.21|679.17|676.97|679.64|677.44|679.17|676.97|0
1645538640000|2022-02-22 14:04:00|679.41|677.21|678.93|676.73|679.41|677.21|678.46|676.26|0
1645538650000|2022-02-22 14:04:10|679.17|676.97|678.93|676.73|679.17|676.97|678.93|676.73|0
1645538660000|2022-02-22 14:04:20|679.17|676.97|679.17|676.97|679.17|676.97|679.17|676.97|0
1645538670000|2022-02-22 14:04:30|679.88|677.68|679.88|677.68|679.88|677.68|679.41|677.21|0
1645538680000|2022-02-22 14:04:40|679.64|677.44|679.88|677.68|680.11|677.91|679.64|677.44|0
1645538690000|2022-02-22 14:04:50|679.64|677.44|679.64|677.44|679.64|677.44|679.17|676.97|0
1645538700000|2022-02-22 14:05:00|679.88|677.68|680.11|677.91|680.11|677.91|679.64|677.44|0
1645538710000|2022-02-22 14:05:10|680|677.8|680.35|678.15|680.35|678.15|680|677.8|0
1645538720000|2022-02-22 14:05:20|680.58|678.38|681.29|679.09|681.29|679.09|680.58|678.38|0
1645538730000|2022-02-22 14:05:30|681.76|679.56|682|679.8|682|679.8|681.76|679.56|0
1645538740000|2022-02-22 14:05:40|681.76|679.56|681.65|679.45|681.76|679.56|681.06|678.86|0
1645538750000|2022-02-22 14:05:50|681.29|679.09|681.53|679.33|681.53|679.33|681.29|679.09|0
1645538760000|2022-02-22 14:06:00|681.29|679.09|681.53|679.33|681.53|679.33|681.29|679.09|0
1645538770000|2022-02-22 14:06:10|681.18|678.98|681.29|679.09|681.29|679.09|681.06|678.86|0
1645538780000|2022-02-22 14:06:20|681.06|678.86|680.82|678.62|681.41|679.21|680.82|678.62|0
1645538790000|2022-02-22 14:06:30|681.06|678.86|680.58|678.38|681.06|678.86|680.58|678.38|0
1645538800000|2022-02-22 14:06:40|680.71|678.51|680.58|678.38|680.82|678.62|680.58|678.38|0
1645538810000|2022-02-22 14:06:50|680.35|678.15|680.35|678.15|680.35|678.15|680.35|678.15|0
1645538820000|2022-02-22 14:07:00|680.58|678.38|680.58|678.38|680.58|678.38|680.35|678.15|0
1645538830000|2022-02-22 14:07:10|680.35|678.15|680.58|678.38|680.71|678.51|680.35|678.15|0
1645538840000|2022-02-22 14:07:20|680.82|678.62|680.82|678.62|680.82|678.62|680.82|678.62|0
1645538850000|2022-02-22 14:07:30|680.71|678.51|680|677.8|680.82|678.62|680|677.8|0
1645538860000|2022-02-22 14:07:40|679.88|677.68|680.11|677.91|680.11|677.91|679.88|677.68|0
1645538870000|2022-02-22 14:07:50|680.35|678.15|679.88|677.68|680.35|678.15|679.64|677.44|0
1645538880000|2022-02-22 14:08:00|679.76|677.56|679.64|677.44|679.76|677.56|679.53|677.33|0
1645538890000|2022-02-22 14:08:10|679.53|677.33|679.53|677.33|679.53|677.33|679.53|677.33|0
1645538900000|2022-02-22 14:08:20|679.88|677.68|679.88|677.68|679.88|677.68|679.76|677.56|0
1645538910000|2022-02-22 14:08:30|679.76|677.56|679.88|677.68|679.88|677.68|679.76|677.56|0
1645538920000|2022-02-22 14:08:40|679.64|677.44|679.64|677.44|679.64|677.44|679.41|677.21|0
1645538930000|2022-02-22 14:08:50|679.41|677.21|679.88|677.68|679.88|677.68|679.41|677.21|0
1645538940000|2022-02-22 14:09:00|679.64|677.44|679.88|677.68|679.88|677.68|679.64|677.44|0
1645538950000|2022-02-22 14:09:10|679.64|677.44|679.41|677.21|679.64|677.44|679.41|677.21|0
1645538960000|2022-02-22 14:09:20|679.64|677.44|680|677.8|680|677.8|679.64|677.44|0
1645538970000|2022-02-22 14:09:30|680.11|677.91|679.88|677.68|680.11|677.91|679.76|677.56|0
1645538980000|2022-02-22 14:09:40|680.11|677.91|680.35|678.15|680.35|678.15|679.88|677.68|0
1645538990000|2022-02-22 14:09:50|680.11|677.91|680.35|678.15|680.35|678.15|680.11|677.91|0
1645539000000|2022-02-22 14:10:00|680.82|678.62|681.05|678.85|681.05|678.85|680.82|678.62|0
1645539010000|2022-02-22 14:10:10|680.94|678.74|680.58|678.38|680.94|678.74|680.58|678.38|0
1645539020000|2022-02-22 14:10:20|680.35|678.15|680.11|677.91|680.58|678.38|680.11|677.91|0
1645539030000|2022-02-22 14:10:30|679.88|677.68|679.88|677.68|679.88|677.68|679.88|677.68|0
1645539040000|2022-02-22 14:10:40|679.41|677.21|679.41|677.21|679.41|677.21|679.41|677.21|0
1645539050000|2022-02-22 14:10:50|679.17|676.97|679.17|676.97|679.17|676.97|678.93|676.73|0
1645539060000|2022-02-22 14:11:00|678.93|676.73|678.7|676.5|678.93|676.73|678.46|676.26|0
1645539070000|2022-02-22 14:11:10|678.59|676.39|679.17|676.97|679.17|676.97|678.59|676.39|0
1645539080000|2022-02-22 14:11:20|678.93|676.73|678.93|676.73|678.93|676.73|678.7|676.5|0
1645539090000|2022-02-22 14:11:30|678.82|676.62|678.7|676.5|678.82|676.62|678.7|676.5|0
1645539100000|2022-02-22 14:11:40|678.23|676.03|677.99|675.79|678.23|676.03|677.99|675.79|0
1645539110000|2022-02-22 14:11:50|678.23|676.03|678.46|676.26|678.46|676.26|678.23|676.03|0
1645539120000|2022-02-22 14:12:00|678.23|676.03|678.46|676.26|678.46|676.26|678.23|676.03|0
1645539130000|2022-02-22 14:12:10|678.23|676.03|678.46|676.26|678.46|676.26|678.23|676.03|0
1645539140000|2022-02-22 14:12:20|678.35|676.15|678.23|676.03|678.35|676.15|678.23|676.03|0
1645539150000|2022-02-22 14:12:30|678.46|676.26|678.35|676.15|678.46|676.26|678.35|676.15|0
1645539160000|2022-02-22 14:12:40|678.46|676.26|678.7|676.5|678.82|676.62|678.46|676.26|0
1645539170000|2022-02-22 14:12:50|678.82|676.62|678.7|676.5|678.82|676.62|678.7|676.5|0
1645539180000|2022-02-22 14:13:00|678.58|676.38|678.7|676.5|678.7|676.5|678.58|676.38|0
1645539200000|2022-02-22 14:13:20|678.46|676.26|678.23|676.03|678.46|676.26|678.23|676.03|0
1645539210000|2022-02-22 14:13:30|678.7|676.5|678.93|676.73|678.93|676.73|678.7|676.5|0
1645539220000|2022-02-22 14:13:40|679.17|676.97|679.17|676.97|679.17|676.97|679.17|676.97|0
1645539230000|2022-02-22 14:13:50|678.93|676.73|679.17|676.97|679.17|676.97|678.93|676.73|0
1645539240000|2022-02-22 14:14:00|679.4|677.2|679.4|677.2|679.4|677.2|679.17|676.97|0
1645539250000|2022-02-22 14:14:10|679.88|677.68|680.58|678.38|680.58|678.38|679.88|677.68|0
1645539260000|2022-02-22 14:14:20|680.82|678.62|680.35|678.15|680.82|678.62|680.35|678.15|0
1645539270000|2022-02-22 14:14:30|680.11|677.91|680.35|678.15|680.35|678.15|680.11|677.91|0
1645539280000|2022-02-22 14:14:40|681.53|679.33|682|679.8|682|679.8|681.41|679.21|0
1645539290000|2022-02-22 14:14:50|682.23|680.03|682|679.8|682.23|680.03|682|679.8|0
1645539300000|2022-02-22 14:15:00|681.76|679.56|681.53|679.33|681.76|679.56|681.53|679.33|0
1645539310000|2022-02-22 14:15:10|681.76|679.56|681.76|679.56|681.76|679.56|681.53|679.33|0
1645539320000|2022-02-22 14:15:20|682|679.8|681.29|679.09|682|679.8|681.29|679.09|0
1645539330000|2022-02-22 14:15:30|681.18|678.98|681.53|679.33|681.53|679.33|681.18|678.98|0
1645539340000|2022-02-22 14:15:40|681.29|679.09|680.82|678.62|681.29|679.09|680.82|678.62|0
1645539350000|2022-02-22 14:15:50|681.05|678.85|681.29|679.09|681.29|679.09|681.05|678.85|0
1645539360000|2022-02-22 14:16:00|681.05|678.85|681.29|679.09|681.29|679.09|681.05|678.85|0
1645539370000|2022-02-22 14:16:10|681.76|679.56|681.53|679.33|681.76|679.56|681.53|679.33|0
1645539380000|2022-02-22 14:16:20|681.76|679.56|682.23|680.03|682.47|680.27|681.76|679.56|0
1645539390000|2022-02-22 14:16:30|682|679.8|682|679.8|682|679.8|681.76|679.56|0
1645539400000|2022-02-22 14:16:40|682.23|680.03|682.23|680.03|682.23|680.03|682.23|680.03|0
1645539410000|2022-02-22 14:16:50|682|679.8|682.23|680.03|682.23|680.03|682|679.8|0
1645539420000|2022-02-22 14:17:00|682|679.8|682.23|680.03|682.23|680.03|682|679.8|0
1645539430000|2022-02-22 14:17:10|682.47|680.27|682.47|680.27|682.47|680.27|682.47|680.27|0
1645539440000|2022-02-22 14:17:20|682.23|680.03|681.88|679.68|682.23|680.03|681.76|679.56|0
1645539450000|2022-02-22 14:17:30|682|679.8|682.47|680.27|682.47|680.27|682|679.8|0
1645539460000|2022-02-22 14:17:40|682.36|680.16|682.94|680.74|682.94|680.74|682.36|680.16|0
1645539470000|2022-02-22 14:17:50|683.18|680.98|682.83|680.63|683.65|681.45|682.83|680.63|0
1645539480000|2022-02-22 14:18:00|682.59|680.39|682|679.8|682.59|680.39|682|679.8|0
1645539490000|2022-02-22 14:18:10|681.88|679.68|681.53|679.33|681.88|679.68|681.29|679.09|0
1645539500000|2022-02-22 14:18:20|681.76|679.56|681.53|679.33|681.76|679.56|681.53|679.33|0
1645539510000|2022-02-22 14:18:30|681.29|679.09|681.29|679.09|681.53|679.33|681.05|678.85|0
1645539520000|2022-02-22 14:18:40|681.53|679.33|681.76|679.56|681.76|679.56|681.53|679.33|0
1645539530000|2022-02-22 14:18:50|682|679.8|682|679.8|682.23|680.03|682|679.8|0
1645539540000|2022-02-22 14:19:00|682.12|679.92|682.23|680.03|682.23|680.03|682|679.8|0
1645539550000|2022-02-22 14:19:10|682.47|680.27|681.53|679.33|682.47|680.27|681.53|679.33|0
1645539560000|2022-02-22 14:19:20|681.76|679.56|681.53|679.33|681.76|679.56|681.53|679.33|0
1645539570000|2022-02-22 14:19:30|681.76|679.56|682.23|680.03|682.23|680.03|681.76|679.56|0
1645539580000|2022-02-22 14:19:40|682.47|680.27|682.7|680.5|682.7|680.5|682.47|680.27|0
1645539590000|2022-02-22 14:19:50|682.94|680.74|682.23|680.03|682.94|680.74|682.23|680.03|0
1645539600000|2022-02-22 14:20:00|682.94|680.74|683.88|681.68|683.88|681.68|682.94|680.74|0
1645539610000|2022-02-22 14:20:10|683.65|681.45|683.65|681.45|683.88|681.68|683.65|681.45|0
1645539620000|2022-02-22 14:20:20|683.41|681.21|683.18|680.98|683.41|681.21|683.18|680.98|0
1645539630000|2022-02-22 14:20:30|683.65|681.45|683.41|681.21|683.65|681.45|683.3|681.1|0
1645539640000|2022-02-22 14:20:40|683.53|681.33|683.41|681.21|683.65|681.45|683.41|681.21|0
1645539650000|2022-02-22 14:20:50|683.18|680.98|682.94|680.74|683.18|680.98|682.94|680.74|0
1645539660000|2022-02-22 14:21:00|683.41|681.21|683.41|681.21|683.41|681.21|683.41|681.21|0
1645539670000|2022-02-22 14:21:10|683.06|680.86|682.47|680.27|683.06|680.86|682.47|680.27|0
1645539680000|2022-02-22 14:21:20|682.59|680.39|682.7|680.5|682.7|680.5|682.59|680.39|0
1645539690000|2022-02-22 14:21:30|682.23|680.03|682.23|680.03|682.47|680.27|682.23|680.03|0
1645539700000|2022-02-22 14:21:40|682|679.8|682.23|680.03|682.23|680.03|682|679.8|0
1645539720000|2022-02-22 14:22:00|682.47|680.27|682.47|680.27|682.47|680.27|682.47|680.27|0
1645539740000|2022-02-22 14:22:20|682.7|680.5|682.7|680.5|682.7|680.5|682.7|680.5|0
1645539750000|2022-02-22 14:22:30|682.94|680.74|683.65|681.45|683.65|681.45|682.94|680.74|0
1645539760000|2022-02-22 14:22:40|683.06|680.86|682.94|680.74|683.06|680.86|682.94|680.74|0
1645539770000|2022-02-22 14:22:50|683.18|680.98|683.65|681.45|683.65|681.45|683.18|680.98|0
1645539780000|2022-02-22 14:23:00|683.88|681.68|684.36|682.16|684.36|682.16|683.88|681.68|0
1645539790000|2022-02-22 14:23:10|684.12|681.92|684.12|681.92|684.36|682.16|684.12|681.92|0
1645539800000|2022-02-22 14:23:20|684.36|682.16|684.59|682.39|684.59|682.39|684.36|682.16|0
1645539810000|2022-02-22 14:23:30|684.83|682.63|684.83|682.63|684.83|682.63|684.83|682.63|0
1645539820000|2022-02-22 14:23:40|684.59|682.39|684.12|681.92|684.59|682.39|684.01|681.81|0
1645539830000|2022-02-22 14:23:50|684.36|682.16|684.36|682.16|684.59|682.39|684.36|682.16|0
1645539840000|2022-02-22 14:24:00|684.12|681.92|684.12|681.92|684.36|682.16|684.12|681.92|0
1645539850000|2022-02-22 14:24:10|683.88|681.68|684.36|682.16|684.36|682.16|683.88|681.68|0
1645539860000|2022-02-22 14:24:20|684.12|681.92|684.12|681.92|684.12|681.92|684.12|681.92|0
1645539870000|2022-02-22 14:24:30|684.24|682.04|684.36|682.16|684.36|682.16|683.88|681.68|0
1645539880000|2022-02-22 14:24:40|684.59|682.39|684.83|682.63|684.83|682.63|684.59|682.39|0
1645539890000|2022-02-22 14:24:50|684.59|682.39|684.59|682.39|684.59|682.39|684.59|682.39|0
1645539900000|2022-02-22 14:25:00|685.06|682.86|685.77|683.57|686.01|683.81|685.06|682.86|0
1645539910000|2022-02-22 14:25:10|685.54|683.34|685.89|683.69|685.89|683.69|685.54|683.34|0
1645539920000|2022-02-22 14:25:20|686.01|683.81|686.37|684.17|686.37|684.17|686.01|683.81|0
1645539930000|2022-02-22 14:25:30|686.72|684.52|686.24|684.04|686.72|684.52|686.24|684.04|0
1645539940000|2022-02-22 14:25:40|686.37|684.17|686.72|684.52|686.95|684.75|686.24|684.04|0
1645539950000|2022-02-22 14:25:50|686.48|684.28|686.48|684.28|686.72|684.52|686.24|684.04|0
1645539960000|2022-02-22 14:26:00|686.01|683.81|685.77|683.57|686.01|683.81|685.77|683.57|0
1645539970000|2022-02-22 14:26:10|686.01|683.81|686.01|683.81|686.01|683.81|685.54|683.34|0
1645539980000|2022-02-22 14:26:20|685.77|683.57|686.72|684.52|686.72|684.52|685.77|683.57|0
1645539990000|2022-02-22 14:26:30|687.19|684.99|687.19|684.99|687.42|685.22|687.19|684.99|0
1645540000000|2022-02-22 14:26:40|687.08|684.88|687.19|684.99|687.42|685.22|687.08|684.88|0
1645540010000|2022-02-22 14:26:50|687.31|685.11|687.78|685.58|687.78|685.58|687.19|684.99|0
1645540020000|2022-02-22 14:27:00|688.13|685.93|688.37|686.17|688.37|686.17|687.66|685.46|0
1645540030000|2022-02-22 14:27:10|688.61|686.41|688.37|686.17|688.84|686.64|688.37|686.17|0
1645540040000|2022-02-22 14:27:20|688.84|686.64|689.08|686.88|689.32|687.12|688.84|686.64|0
1645540050000|2022-02-22 14:27:30|688.84|686.64|689.55|687.35|689.55|687.35|688.84|686.64|0
1645540060000|2022-02-22 14:27:40|689.79|687.59|689.79|687.59|690.02|687.82|689.79|687.59|0
1645540070000|2022-02-22 14:27:50|689.55|687.35|690.26|688.06|690.26|688.06|689.55|687.35|0
1645540080000|2022-02-22 14:28:00|689.79|687.59|688.84|686.64|689.79|687.59|688.84|686.64|0
1645540090000|2022-02-22 14:28:10|689.55|687.35|691.44|689.24|691.44|689.24|689.55|687.35|0
1645540100000|2022-02-22 14:28:20|690.73|688.53|690.26|688.06|690.73|688.53|690.26|688.06|0
1645540110000|2022-02-22 14:28:30|689.91|687.71|689.79|687.59|689.91|687.71|689.32|687.12|0
1645540120000|2022-02-22 14:28:40|690.15|687.95|689.91|687.71|690.15|687.95|689.79|687.59|0
1645540130000|2022-02-22 14:28:50|690.5|688.3|690.02|687.82|690.5|688.3|690.02|687.82|0
1645540140000|2022-02-22 14:29:00|689.79|687.59|689.79|687.59|689.79|687.59|689.32|687.12|0
1645540150000|2022-02-22 14:29:10|690.02|687.82|690.97|688.77|690.97|688.77|689.79|687.59|0
1645540160000|2022-02-22 14:29:20|691.68|689.48|691.44|689.24|691.68|689.48|690.86|688.66|0
1645540170000|2022-02-22 14:29:30|691.21|689.01|690.73|688.53|691.92|689.72|690.73|688.53|0
1645540180000|2022-02-22 14:29:40|690.97|688.77|692.63|690.43|692.63|690.43|690.97|688.77|0
1645540190000|2022-02-22 14:29:50|692.39|690.19|693.34|691.14|693.81|691.61|692.39|690.19|0
1645540200000|2022-02-22 14:30:00|692.39|690.19|690.73|688.53|692.39|690.19|690.73|688.53|0
1645540210000|2022-02-22 14:30:10|691.44|689.24|690.73|688.53|691.44|689.24|690.5|688.3|0
1645540220000|2022-02-22 14:30:20|691.92|689.72|693.22|691.02|693.22|691.02|691.44|689.24|0
1645540230000|2022-02-22 14:30:30|693.81|691.61|691.44|689.24|693.81|691.61|691.21|689.01|0
1645540240000|2022-02-22 14:30:40|690.5|688.3|691.21|689.01|691.92|689.72|690.5|688.3|0
1645540250000|2022-02-22 14:30:50|690.73|688.53|688.73|686.53|690.73|688.53|688.73|686.53|0
1645540260000|2022-02-22 14:31:00|688.61|686.41|688.61|686.41|688.61|686.41|688.13|685.93|0
1645540270000|2022-02-22 14:31:10|687.9|685.7|686.48|684.28|687.9|685.7|686.48|684.28|0
1645540280000|2022-02-22 14:31:20|686.72|684.52|686.95|684.75|687.66|685.46|686.72|684.52|0
1645540290000|2022-02-22 14:31:30|687.66|685.46|687.66|685.46|688.02|685.82|687.66|685.46|0
1645540300000|2022-02-22 14:31:40|688.37|686.17|686.24|684.04|688.37|686.17|686.24|684.04|0
1645540310000|2022-02-22 14:31:50|687.19|684.99|687.19|684.99|687.19|684.99|687.19|684.99|0
1645540320000|2022-02-22 14:32:00|687.42|685.22|687.66|685.46|687.9|685.7|687.42|685.22|0
1645540330000|2022-02-22 14:32:10|688.84|686.64|690.26|688.06|690.26|688.06|688.84|686.64|0
1645540340000|2022-02-22 14:32:20|690.73|688.53|692.63|690.43|692.63|690.43|690.73|688.53|0
1645540350000|2022-02-22 14:32:30|693.34|691.14|693.22|691.02|693.57|691.37|692.63|690.43|0
1645540360000|2022-02-22 14:32:40|693.34|691.14|694.05|691.85|694.28|692.08|693.34|691.14|0
1645540370000|2022-02-22 14:32:50|694.52|692.32|695.7|693.5|695.94|693.74|694.52|692.32|0
1645540380000|2022-02-22 14:33:00|695.23|693.03|695.7|693.5|695.94|693.74|694.41|692.21|0
1645540390000|2022-02-22 14:33:10|697.6|695.4|698.07|695.87|698.07|695.87|697.6|695.4|0
1645540400000|2022-02-22 14:33:20|698.55|696.35|698.07|695.87|698.55|696.35|698.07|695.87|0
1645540410000|2022-02-22 14:33:30|697.13|694.93|698.31|696.11|698.31|696.11|697.13|694.93|0
1645540420000|2022-02-22 14:33:40|698.55|696.35|699.5|697.3|699.5|697.3|698.55|696.35|0
1645540430000|2022-02-22 14:33:50|699.02|696.82|700.92|698.72|700.92|698.72|699.02|696.82|0
1645540440000|2022-02-22 14:34:00|701.04|698.84|698.78|696.58|701.16|698.96|698.78|696.58|0
1645540450000|2022-02-22 14:34:10|699.02|696.82|700.21|698.01|700.21|698.01|699.02|696.82|0
1645540460000|2022-02-22 14:34:20|700.81|698.61|700.68|698.48|701.16|698.96|700.68|698.48|0
1645540470000|2022-02-22 14:34:30|701.16|698.96|701.87|699.67|702.11|699.91|700.92|698.72|0
1645540480000|2022-02-22 14:34:40|701.04|698.84|702.34|700.14|702.34|700.14|701.04|698.84|0
1645540490000|2022-02-22 14:34:50|703.53|701.33|702.58|700.38|703.53|701.33|702.58|700.38|0
1645540500000|2022-02-22 14:35:00|701.39|699.19|701.87|699.67|701.87|699.67|701.39|699.19|0
1645540510000|2022-02-22 14:35:10|701.63|699.43|704.24|702.04|704.24|702.04|701.39|699.19|0
1645540520000|2022-02-22 14:35:20|703.53|701.33|704.48|702.28|704.48|702.28|703.53|701.33|0
1645540530000|2022-02-22 14:35:30|705.32|703.12|706.14|703.94|706.38|704.18|704.95|702.75|0
1645540540000|2022-02-22 14:35:40|705.19|702.99|704.95|702.75|705.43|703.23|704.95|702.75|0
1645540550000|2022-02-22 14:35:50|705.43|703.23|704.95|702.75|705.9|703.7|704.95|702.75|0
1645540560000|2022-02-22 14:36:00|704|701.8|702.82|700.62|704.95|702.75|702.82|700.62|0
1645540570000|2022-02-22 14:36:10|702.58|700.38|701.16|698.96|702.58|700.38|700.68|698.48|0
1645540580000|2022-02-22 14:36:20|700.44|698.24|699.26|697.06|700.44|698.24|699.26|697.06|0
1645540590000|2022-02-22 14:36:30|699.02|696.82|698.67|696.47|699.5|697.3|698.67|696.47|0
1645540600000|2022-02-22 14:36:40|697.6|695.4|698.07|695.87|699.02|696.82|697.6|695.4|0
1645540610000|2022-02-22 14:36:50|697.96|695.76|699.26|697.06|699.26|697.06|697.96|695.76|0
1645540620000|2022-02-22 14:37:00|700.21|698.01|698.55|696.35|700.21|698.01|698.31|696.11|0
1645540630000|2022-02-22 14:37:10|698.31|696.11|699.14|696.94|699.14|696.94|697.84|695.64|0
1645540640000|2022-02-22 14:37:20|698.91|696.71|698.07|695.87|698.91|696.71|696.89|694.69|0
1645540650000|2022-02-22 14:37:30|697.6|695.4|696.54|694.34|697.6|695.4|696.54|694.34|0
1645540660000|2022-02-22 14:37:40|696.65|694.45|696.18|693.98|696.65|694.45|696.18|693.98|0
1645540670000|2022-02-22 14:37:50|695.7|693.5|695.23|693.03|695.7|693.5|694.99|692.79|0
1645540680000|2022-02-22 14:38:00|695.7|693.5|697.12|694.92|697.12|694.92|695.7|693.5|0
1645540690000|2022-02-22 14:38:10|696.65|694.45|698.07|695.87|698.07|695.87|696.65|694.45|0
1645540700000|2022-02-22 14:38:20|698.31|696.11|698.07|695.87|698.31|696.11|697.6|695.4|0
1645540710000|2022-02-22 14:38:30|699.19|696.99|698.9|696.7|699.54|697.34|698.9|696.7|0
1645540720000|2022-02-22 14:38:40|698.19|695.99|698.9|696.7|699.84|697.64|698.19|695.99|0
1645540730000|2022-02-22 14:38:50|699.61|697.41|698.43|696.23|699.61|697.41|698.43|696.23|0
1645540740000|2022-02-22 14:39:00|697.96|695.76|698.66|696.46|698.66|696.46|696.43|694.23|0
1645540750000|2022-02-22 14:39:10|698.43|696.23|698.66|696.46|698.66|696.46|698.19|695.99|0
1645540760000|2022-02-22 14:39:20|698.43|696.23|699.73|697.53|699.73|697.53|698.43|696.23|0
1645540770000|2022-02-22 14:39:30|699.37|697.17|701.73|699.53|701.73|699.53|699.37|697.17|0
1645540780000|2022-02-22 14:39:40|701.5|699.3|701.73|699.53|701.73|699.53|701.5|699.3|0
1645540790000|2022-02-22 14:39:50|701.97|699.77|702.91|700.71|702.91|700.71|701.97|699.77|0
1645540800000|2022-02-22 14:40:00|701.97|699.77|703.15|700.95|703.86|701.66|701.97|699.77|0
1645540810000|2022-02-22 14:40:10|703.86|701.66|704.8|702.6|705.04|702.84|703.86|701.66|0
1645540820000|2022-02-22 14:40:20|705.16|702.96|703.15|700.95|705.16|702.96|703.15|700.95|0
1645540830000|2022-02-22 14:40:30|702.68|700.48|701.97|699.77|702.68|700.48|701.02|698.82|0
1645540840000|2022-02-22 14:40:40|699.84|697.64|701.02|698.82|701.02|698.82|699.84|697.64|0
1645540850000|2022-02-22 14:40:50|700.08|697.88|699.37|697.17|700.08|697.88|698.9|696.7|0
1645540860000|2022-02-22 14:41:00|699.97|697.77|698.9|696.7|700.55|698.35|698.9|696.7|0
1645540870000|2022-02-22 14:41:10|699.37|697.17|700.44|698.24|700.55|698.35|699.26|697.06|0
1645540880000|2022-02-22 14:41:20|700.55|698.35|699.26|697.06|700.55|698.35|699.26|697.06|0
1645540890000|2022-02-22 14:41:30|699.02|696.82|697.25|695.05|699.02|696.82|697.25|695.05|0
1645540900000|2022-02-22 14:41:40|697.37|695.17|696.43|694.23|697.37|695.17|696.43|694.23|0
1645540910000|2022-02-22 14:41:50|695.13|692.93|695.36|693.16|695.36|693.16|694.89|692.69|0
1645540920000|2022-02-22 14:42:00|695.13|692.93|694.19|691.99|695.13|692.93|694.19|691.99|0
1645540930000|2022-02-22 14:42:10|693.48|691.28|693.24|691.04|694.66|692.46|693.24|691.04|0
1645540940000|2022-02-22 14:42:20|692.3|690.1|690.18|687.98|692.3|690.1|690.18|687.98|0
1645540950000|2022-02-22 14:42:30|688.77|686.57|688.54|686.34|689.48|687.28|688.54|686.34|0
1645540960000|2022-02-22 14:42:40|689.37|687.17|690.07|687.87|690.07|687.87|689.01|686.81|0
1645540970000|2022-02-22 14:42:50|688.77|686.57|688.07|685.87|689.24|687.04|688.07|685.87|0
1645540980000|2022-02-22 14:43:00|686.66|684.46|687.83|685.63|687.83|685.63|686.66|684.46|0
1645540990000|2022-02-22 14:43:10|688.77|686.57|687.83|685.63|688.77|686.57|687.83|685.63|0
1645541000000|2022-02-22 14:43:20|687.6|685.4|685.25|683.05|687.6|685.4|685.25|683.05|0
1645541010000|2022-02-22 14:43:30|685.01|682.81|686.42|684.22|686.42|684.22|685.01|682.81|0
1645541020000|2022-02-22 14:43:40|686.31|684.11|685.84|683.64|686.31|684.11|685.84|683.64|0
1645541030000|2022-02-22 14:43:50|686.66|684.46|687.6|685.4|687.6|685.4|686.66|684.46|0
1645541040000|2022-02-22 14:44:00|687.83|685.63|689.01|686.81|689.01|686.81|687.83|685.63|0
1645541050000|2022-02-22 14:44:10|689.84|687.64|690.65|688.45|690.89|688.69|689.6|687.4|0
1645541060000|2022-02-22 14:44:20|690.18|687.98|691.36|689.16|691.36|689.16|690.18|687.98|0
1645541070000|2022-02-22 14:44:30|691.72|689.52|690.89|688.69|691.72|689.52|690.42|688.22|0
1645541080000|2022-02-22 14:44:40|691.13|688.93|691.36|689.16|691.36|689.16|690.42|688.22|0
1645541090000|2022-02-22 14:44:50|691.6|689.4|691.13|688.93|691.6|689.4|690.89|688.69|0
1645541100000|2022-02-22 14:45:00|690.65|688.45|691.25|689.05|691.25|689.05|690.65|688.45|0
1645541110000|2022-02-22 14:45:10|691.72|689.52|690.54|688.34|691.72|689.52|690.54|688.34|0
1645541120000|2022-02-22 14:45:20|689.24|687.04|687.49|685.29|689.24|687.04|687.49|685.29|0
1645541130000|2022-02-22 14:45:30|687.72|685.52|686.89|684.69|687.72|685.52|686.89|684.69|0
1645541140000|2022-02-22 14:45:40|686.19|683.99|687.83|685.63|687.83|685.63|686.19|683.99|0
1645541150000|2022-02-22 14:45:50|687.13|684.93|688.07|685.87|688.54|686.34|687.13|684.93|0
1645541160000|2022-02-22 14:46:00|687.72|685.52|686.19|683.99|687.72|685.52|686.19|683.99|0
1645541170000|2022-02-22 14:46:10|686.66|684.46|686.42|684.22|686.66|684.46|685.48|683.28|0
1645541180000|2022-02-22 14:46:20|686.19|683.99|685.95|683.75|686.66|684.46|685.84|683.64|0
1645541190000|2022-02-22 14:46:30|684.78|682.58|683.14|680.94|685.14|682.94|683.14|680.94|0
1645541200000|2022-02-22 14:46:40|683.37|681.17|684.31|682.11|684.31|682.11|683.37|681.17|0
1645541210000|2022-02-22 14:46:50|684.54|682.34|683.84|681.64|684.67|682.47|683.84|681.64|0
1645541220000|2022-02-22 14:47:00|683.61|681.41|683.61|681.41|684.08|681.88|683.61|681.41|0
1645541230000|2022-02-22 14:47:10|683.84|681.64|683.84|681.64|684.08|681.88|683.84|681.64|0
1645541240000|2022-02-22 14:47:20|684.08|681.88|684.08|681.88|684.08|681.88|683.84|681.64|0
1645541250000|2022-02-22 14:47:30|683.37|681.17|681.49|679.29|683.37|681.17|681.49|679.29|0
1645541260000|2022-02-22 14:47:40|681.62|679.42|680.32|678.12|681.62|679.42|680.32|678.12|0
1645541270000|2022-02-22 14:47:50|680.56|678.36|679.85|677.65|680.79|678.59|679.85|677.65|0
1645541280000|2022-02-22 14:48:00|679.39|677.19|680.79|678.59|680.79|678.59|679.39|677.19|0
1645541290000|2022-02-22 14:48:10|680.32|678.12|680.32|678.12|680.32|678.12|680.32|678.12|0
1645541300000|2022-02-22 14:48:20|680.09|677.89|679.39|677.19|680.09|677.89|679.39|677.19|0
1645541310000|2022-02-22 14:48:30|679.85|677.65|679.62|677.42|680.79|678.59|679.62|677.42|0
1645541320000|2022-02-22 14:48:40|680.09|677.89|679.85|677.65|680.09|677.89|679.62|677.42|0
1645541330000|2022-02-22 14:48:50|679.39|677.19|678.04|675.84|679.39|677.19|677.8|675.6|0
1645541340000|2022-02-22 14:49:00|677.33|675.13|677.33|675.13|677.92|675.72|677.09|674.89|0
1645541350000|2022-02-22 14:49:10|677.57|675.37|677.09|674.89|677.57|675.37|677.09|674.89|0
1645541360000|2022-02-22 14:49:20|677.33|675.13|676.86|674.66|677.92|675.72|676.86|674.66|0
1645541370000|2022-02-22 14:49:30|676.39|674.19|674.98|672.78|676.39|674.19|674.98|672.78|0
1645541380000|2022-02-22 14:49:40|674.74|672.54|674.51|672.31|674.74|672.54|674.27|672.07|0
1645541390000|2022-02-22 14:49:50|671.93|669.73|670.99|668.79|672.16|669.96|670.99|668.79|0
1645541400000|2022-02-22 14:50:00|671.46|669.26|673.1|670.9|673.1|670.9|671.46|669.26|0
1645541410000|2022-02-22 14:50:10|672.99|670.79|672.87|670.67|672.99|670.79|672.63|670.43|0
1645541420000|2022-02-22 14:50:20|673.57|671.37|673.57|671.37|673.57|671.37|673.34|671.14|0
1645541430000|2022-02-22 14:50:30|674.04|671.84|674.51|672.31|674.51|672.31|674.04|671.84|0
1645541440000|2022-02-22 14:50:40|674.27|672.07|674.98|672.78|674.98|672.78|674.27|672.07|0
1645541450000|2022-02-22 14:50:50|675.1|672.9|671.93|669.73|675.21|673.01|671.93|669.73|0
1645541460000|2022-02-22 14:51:00|672.16|669.96|673.1|670.9|673.1|670.9|672.16|669.96|0
1645541470000|2022-02-22 14:51:10|672.63|670.43|673.34|671.14|673.34|671.14|672.63|670.43|0
1645541480000|2022-02-22 14:51:20|672.87|670.67|672.99|670.79|672.99|670.79|672.63|670.43|0
1645541490000|2022-02-22 14:51:30|673.1|670.9|673.34|671.14|673.57|671.37|672.63|670.43|0
1645541500000|2022-02-22 14:51:40|672.87|670.67|672.05|669.85|672.87|670.67|671.93|669.73|0
1645541510000|2022-02-22 14:51:50|672.4|670.2|671.81|669.61|672.4|670.2|671.81|669.61|0
1645541520000|2022-02-22 14:52:00|672.16|669.96|672.4|670.2|672.4|670.2|671.69|669.49|0
1645541530000|2022-02-22 14:52:10|672.16|669.96|672.4|670.2|672.4|670.2|672.16|669.96|0
1645541540000|2022-02-22 14:52:20|673.1|670.9|674.04|671.84|674.04|671.84|673.1|670.9|0
1645541550000|2022-02-22 14:52:30|673.8|671.6|673.8|671.6|673.8|671.6|673.57|671.37|0
1645541560000|2022-02-22 14:52:40|673.34|671.14|673.57|671.37|674.04|671.84|673.34|671.14|0
1645541570000|2022-02-22 14:52:50|673.34|671.14|672.87|670.67|673.57|671.37|672.87|670.67|0
1645541580000|2022-02-22 14:53:00|673.1|670.9|672.4|670.2|673.34|671.14|672.4|670.2|0
1645541590000|2022-02-22 14:53:10|671.46|669.26|667|664.8|671.46|669.26|667|664.8|0
1645541600000|2022-02-22 14:53:20|665.6|663.4|663.49|661.29|665.6|663.4|663.49|661.29|0
1645541610000|2022-02-22 14:53:30|663.02|660.82|663.26|661.06|664.43|662.23|663.02|660.82|0
1645541620000|2022-02-22 14:53:40|663.02|660.82|663.96|661.76|663.96|661.76|663.02|660.82|0
1645541630000|2022-02-22 14:53:50|664.43|662.23|663.85|661.65|664.43|662.23|663.85|661.65|0
1645541640000|2022-02-22 14:54:00|663.96|661.76|663.49|661.29|664.66|662.46|663.49|661.29|0
1645541650000|2022-02-22 14:54:10|662.09|659.89|663.02|660.82|663.02|660.82|662.09|659.89|0
1645541660000|2022-02-22 14:54:20|664.19|661.99|664.89|662.69|664.89|662.69|664.19|661.99|0
1645541670000|2022-02-22 14:54:30|664.43|662.23|664.19|661.99|664.78|662.58|664.19|661.99|0
1645541680000|2022-02-22 14:54:40|664.89|662.69|663.96|661.76|664.89|662.69|663.96|661.76|0
1645541690000|2022-02-22 14:54:50|664.66|662.46|662.79|660.59|664.66|662.46|662.79|660.59|0
1645541700000|2022-02-22 14:55:00|662.55|660.35|663.85|661.65|664.43|662.23|662.55|660.35|0
1645541710000|2022-02-22 14:55:10|664.19|661.99|662.77|660.57|664.19|661.99|662.54|660.34|0
1645541720000|2022-02-22 14:55:20|663.6|661.4|663.48|661.28|663.72|661.52|663.48|661.28|0
1645541730000|2022-02-22 14:55:30|662.54|660.34|663.48|661.28|663.48|661.28|662.54|660.34|0
1645541740000|2022-02-22 14:55:40|664.19|661.99|663.72|661.52|664.19|661.99|663.24|661.04|0
1645541750000|2022-02-22 14:55:50|664.66|662.46|664.89|662.69|664.89|662.69|664.66|662.46|0
1645541760000|2022-02-22 14:56:00|664.66|662.46|663.48|661.28|664.66|662.46|663.48|661.28|0
1645541770000|2022-02-22 14:56:10|663.72|661.52|664.66|662.46|664.66|662.46|663.72|661.52|0
1645541780000|2022-02-22 14:56:20|664.78|662.58|665.83|663.63|665.83|663.63|664.66|662.46|0
1645541790000|2022-02-22 14:56:30|665.6|663.4|667.01|664.81|667.01|664.81|665.6|663.4|0
1645541800000|2022-02-22 14:56:40|667.48|665.28|669.13|666.93|669.13|666.93|667.48|665.28|0
1645541810000|2022-02-22 14:56:50|669.84|667.64|669.13|666.93|670.08|667.88|669.13|666.93|0
1645541820000|2022-02-22 14:57:00|669.37|667.17|671.02|668.82|671.02|668.82|669.37|667.17|0
1645541830000|2022-02-22 14:57:10|670.31|668.11|671.02|668.82|671.02|668.82|670.2|668|0
1645541840000|2022-02-22 14:57:20|671.73|669.53|672.91|670.71|672.91|670.71|671.73|669.53|0
1645541850000|2022-02-22 14:57:30|672.44|670.24|672.2|670|672.67|670.47|672.2|670|0
1645541860000|2022-02-22 14:57:40|672.91|670.71|672.44|670.24|672.91|670.71|672.44|670.24|0
1645541870000|2022-02-22 14:57:50|671.96|669.76|671.61|669.41|671.96|669.76|671.61|669.41|0
1645541880000|2022-02-22 14:58:00|671.02|668.82|671.02|668.82|671.26|669.06|671.02|668.82|0
1645541890000|2022-02-22 14:58:10|671.49|669.29|671.73|669.53|671.73|669.53|671.49|669.29|0
1645541900000|2022-02-22 14:58:20|671.49|669.29|671.49|669.29|671.73|669.53|671.14|668.94|0
1645541910000|2022-02-22 14:58:30|670.31|668.11|669.49|667.29|670.31|668.11|669.49|667.29|0
1645541920000|2022-02-22 14:58:40|669.6|667.4|669.73|667.53|669.73|667.53|669.37|667.17|0
1645541930000|2022-02-22 14:58:50|669.96|667.76|669.26|667.06|669.96|667.76|669.13|666.93|0
1645541940000|2022-02-22 14:59:00|669.73|667.53|670.08|667.88|670.08|667.88|669.73|667.53|0
1645541950000|2022-02-22 14:59:10|670.67|668.47|670.67|668.47|670.78|668.58|670.67|668.47|0
1645541960000|2022-02-22 14:59:20|670.31|668.11|669.6|667.4|670.31|668.11|669.6|667.4|0
1645541970000|2022-02-22 14:59:30|669.26|667.06|669.13|666.93|669.26|667.06|669.02|666.82|0
1645541980000|2022-02-22 14:59:40|669.02|666.82|668.9|666.7|669.02|666.82|668.19|665.99|0
1645541990000|2022-02-22 14:59:50|669.37|667.17|670.08|667.88|670.08|667.88|669.37|667.17|0
1645542000000|2022-02-22 15:00:00|670.55|668.35|669.73|667.53|670.55|668.35|669.6|667.4|0
1645542010000|2022-02-22 15:00:10|669.84|667.64|672.2|670|672.2|670|669.84|667.64|0
1645542020000|2022-02-22 15:00:20|671.38|669.18|671.14|668.94|671.38|669.18|671.14|668.94|0
1645542030000|2022-02-22 15:00:30|672.2|670|673.62|671.42|673.62|671.42|672.2|670|0
1645542040000|2022-02-22 15:00:40|673.5|671.3|673.14|670.94|673.5|671.3|672.44|670.24|0
1645542050000|2022-02-22 15:00:50|673.38|671.18|672.79|670.59|673.85|671.65|672.79|670.59|0
1645542060000|2022-02-22 15:01:00|673.38|671.18|672.67|670.47|674.09|671.89|672.67|670.47|0
1645542070000|2022-02-22 15:01:10|673.85|671.65|673.62|671.42|673.85|671.65|673.62|671.42|0
1645542080000|2022-02-22 15:01:20|673.85|671.65|673.85|671.65|673.85|671.65|673.85|671.65|0
1645542090000|2022-02-22 15:01:30|674.09|671.89|674.56|672.36|674.56|672.36|673.85|671.65|0
1645542100000|2022-02-22 15:01:40|673.85|671.65|675.51|673.31|675.51|673.31|673.85|671.65|0
1645542110000|2022-02-22 15:01:50|675.98|673.78|676.21|674.01|676.21|674.01|675.51|673.31|0
1645542120000|2022-02-22 15:02:00|675.74|673.54|675.27|673.07|675.74|673.54|674.56|672.36|0
1645542130000|2022-02-22 15:02:10|675.51|673.31|675.51|673.31|676.21|674.01|675.51|673.31|0
1645542140000|2022-02-22 15:02:20|675.74|673.54|676.21|674.01|676.21|674.01|675.74|673.54|0
1645542150000|2022-02-22 15:02:30|675.98|673.78|675.27|673.07|675.98|673.78|675.27|673.07|0
1645542160000|2022-02-22 15:02:40|675.63|673.43|676.21|674.01|676.21|674.01|675.63|673.43|0
1645542170000|2022-02-22 15:02:50|676.45|674.25|677.4|675.2|677.4|675.2|676.45|674.25|0
1645542180000|2022-02-22 15:03:00|676.69|674.49|676.45|674.25|676.69|674.49|676.34|674.14|0
1645542190000|2022-02-22 15:03:10|677.4|675.2|675.74|673.54|677.4|675.2|675.74|673.54|0
1645542200000|2022-02-22 15:03:20|675.27|673.07|675.51|673.31|675.51|673.31|675.03|672.83|0
1645542210000|2022-02-22 15:03:30|674.32|672.12|672.67|670.47|674.32|672.12|672.67|670.47|0
1645542220000|2022-02-22 15:03:40|673.14|670.94|674.09|671.89|674.09|671.89|672.91|670.71|0
1645542230000|2022-02-22 15:03:50|674.56|672.36|673.85|671.65|674.56|672.36|673.85|671.65|0
1645542240000|2022-02-22 15:04:00|672.91|670.71|672.2|670|673.38|671.18|672.2|670|0
1645542250000|2022-02-22 15:04:10|671.02|668.82|672.2|670|672.2|670|671.02|668.82|0
1645542260000|2022-02-22 15:04:20|672.67|670.47|671.49|669.29|672.67|670.47|671.49|669.29|0
1645542270000|2022-02-22 15:04:30|672.2|670|672.67|670.47|672.91|670.71|672.2|670|0
1645542280000|2022-02-22 15:04:40|672.91|670.71|672.67|670.47|672.91|670.71|672.67|670.47|0
1645542290000|2022-02-22 15:04:50|672.91|670.71|672.44|670.24|672.91|670.71|672.44|670.24|0
1645542300000|2022-02-22 15:05:00|671.96|669.76|671.96|669.76|671.96|669.76|671.49|669.29|0
1645542310000|2022-02-22 15:05:10|673.38|671.18|674.32|672.12|674.32|672.12|673.14|670.94|0
1645542320000|2022-02-22 15:05:20|674.09|671.89|674.32|672.12|674.32|672.12|673.85|671.65|0
1645542330000|2022-02-22 15:05:30|675.51|673.31|677.99|675.79|677.99|675.79|675.51|673.31|0
1645542340000|2022-02-22 15:05:40|679.76|677.56|679.53|677.33|680.24|678.04|679.53|677.33|0
1645542350000|2022-02-22 15:05:50|679.29|677.09|678.58|676.38|679.29|677.09|678.58|676.38|0
1645542360000|2022-02-22 15:06:00|678.34|676.14|679.29|677.09|679.53|677.33|678.34|676.14|0
1645542370000|2022-02-22 15:06:10|680.95|678.75|681.42|679.22|681.54|679.34|680.95|678.75|0
1645542380000|2022-02-22 15:06:20|681.3|679.1|681.42|679.22|681.89|679.69|681.3|679.1|0
1645542390000|2022-02-22 15:06:30|681.18|678.98|681.3|679.1|681.66|679.46|681.18|678.98|0
1645542400000|2022-02-22 15:06:40|680.71|678.51|680|677.8|680.71|678.51|680|677.8|0
1645542410000|2022-02-22 15:06:50|679.76|677.56|680.23|678.03|680.23|678.03|679.76|677.56|0
1645542420000|2022-02-22 15:07:00|679.41|677.21|677.87|675.67|679.41|677.21|677.87|675.67|0
1645542430000|2022-02-22 15:07:10|677.63|675.43|678.58|676.38|678.82|676.62|677.63|675.43|0
1645542440000|2022-02-22 15:07:20|678.82|676.62|678.58|676.38|679.05|676.85|678.11|675.91|0
1645542450000|2022-02-22 15:07:30|678.94|676.74|678.11|675.91|678.94|676.74|678.11|675.91|0
1645542460000|2022-02-22 15:07:40|677.87|675.67|676.69|674.49|677.87|675.67|676.69|674.49|0
1645542470000|2022-02-22 15:07:50|676.92|674.72|676.21|674.01|676.92|674.72|676.21|674.01|0
1645542480000|2022-02-22 15:08:00|675.98|673.78|675.35|673.15|676.21|674.01|675.35|673.15|0
1645542490000|2022-02-22 15:08:10|675.03|672.83|675.74|673.54|675.74|673.54|675.03|672.83|0
1645542500000|2022-02-22 15:08:20|675.51|673.31|675.03|672.83|675.51|673.31|674.32|672.12|0
1645542510000|2022-02-22 15:08:30|675.27|673.07|675.03|672.83|675.51|673.31|675.03|672.83|0
1645542520000|2022-02-22 15:08:40|675.51|673.31|674.92|672.72|675.51|673.31|674.56|672.36|0
1645542530000|2022-02-22 15:08:50|674.8|672.6|674.32|672.12|675.03|672.83|674.32|672.12|0
1645542540000|2022-02-22 15:09:00|674.56|672.36|676.45|674.25|676.45|674.25|674.09|671.89|0
1645542550000|2022-02-22 15:09:10|676.21|674.01|674.56|672.36|676.69|674.49|674.56|672.36|0
1645542560000|2022-02-22 15:09:20|674.09|671.89|673.62|671.42|674.09|671.89|673.62|671.42|0
1645542570000|2022-02-22 15:09:30|673.85|671.65|674.09|671.89|674.32|672.12|673.62|671.42|0
1645542580000|2022-02-22 15:09:40|674.45|672.25|673.62|671.42|674.45|672.25|673.38|671.18|0
1645542590000|2022-02-22 15:09:50|674.32|672.12|675.5|673.3|675.5|673.3|674.32|672.12|0
1645542600000|2022-02-22 15:10:00|675.74|673.54|676.92|674.72|676.92|674.72|675.74|673.54|0
1645542610000|2022-02-22 15:10:10|677.4|675.2|675.98|673.78|677.4|675.2|675.98|673.78|0
1645542620000|2022-02-22 15:10:20|676.45|674.25|677.4|675.2|677.4|675.2|676.45|674.25|0
1645542630000|2022-02-22 15:10:30|677.63|675.43|677.87|675.67|678.34|676.14|677.63|675.43|0
1645542640000|2022-02-22 15:10:40|678.11|675.91|678.23|676.03|678.23|676.03|677.63|675.43|0
1645542650000|2022-02-22 15:10:50|678.34|676.14|678.81|676.61|678.81|676.61|678.34|676.14|0
1645542660000|2022-02-22 15:11:00|679.05|676.85|680.47|678.27|680.47|678.27|679.05|676.85|0
1645542670000|2022-02-22 15:11:10|679.76|677.56|680.94|678.74|680.94|678.74|679.76|677.56|0
1645542680000|2022-02-22 15:11:20|682.13|679.93|682.6|680.4|682.6|680.4|682.13|679.93|0
1645542690000|2022-02-22 15:11:30|683.08|680.88|682.6|680.4|683.08|680.88|682.13|679.93|0
1645542700000|2022-02-22 15:11:40|682.13|679.93|680.94|678.74|682.13|679.93|680.94|678.74|0
1645542710000|2022-02-22 15:11:50|681.18|678.98|680.23|678.03|681.18|678.98|680.23|678.03|0
1645542720000|2022-02-22 15:12:00|679.29|677.09|677.16|674.96|679.29|677.09|677.16|674.96|0
1645542730000|2022-02-22 15:12:10|676.45|674.25|677.16|674.96|677.63|675.43|676.45|674.25|0
1645542740000|2022-02-22 15:12:20|677.63|675.43|675.98|673.78|677.63|675.43|675.98|673.78|0
1645542750000|2022-02-22 15:12:30|676.45|674.25|673.85|671.65|676.45|674.25|673.85|671.65|0
1645542760000|2022-02-22 15:12:40|672.79|670.59|672.2|670|672.91|670.71|672.2|670|0
1645542770000|2022-02-22 15:12:50|671.96|669.76|671.02|668.82|671.96|669.76|671.02|668.82|0
1645542780000|2022-02-22 15:13:00|671.49|669.29|671.73|669.53|671.73|669.53|671.49|669.29|0
1645542790000|2022-02-22 15:13:10|671.49|669.29|670.55|668.35|671.49|669.29|670.55|668.35|0
1645542800000|2022-02-22 15:13:20|669.84|667.64|669.84|667.64|669.84|667.64|669.6|667.4|0
1645542810000|2022-02-22 15:13:30|670.31|668.11|669.96|667.76|670.78|668.58|669.96|667.76|0
1645542820000|2022-02-22 15:13:40|670.07|667.87|671.02|668.82|671.25|669.05|670.07|667.87|0
1645542830000|2022-02-22 15:13:50|671.73|669.53|672.91|670.71|673.38|671.18|671.73|669.53|0
1645542840000|2022-02-22 15:14:00|672.43|670.23|671.49|669.29|672.43|670.23|671.49|669.29|0
1645542850000|2022-02-22 15:14:10|671.96|669.76|672.67|670.47|673.27|671.07|671.49|669.29|0
1645542860000|2022-02-22 15:14:20|672.43|670.23|672.91|670.71|672.91|670.71|672.2|670|0
1645542870000|2022-02-22 15:14:30|672.79|670.59|672.2|670|672.79|670.59|671.73|669.53|0
1645542880000|2022-02-22 15:14:40|671.25|669.05|671.96|669.76|671.96|669.76|671.25|669.05|0
1645542890000|2022-02-22 15:14:50|671.49|669.29|670.07|667.87|671.49|669.29|670.07|667.87|0
1645542900000|2022-02-22 15:15:00|669.37|667.17|669.37|667.17|669.96|667.76|669.37|667.17|0
1645542910000|2022-02-22 15:15:10|668.66|666.46|670.07|667.87|670.07|667.87|668.66|666.46|0
1645542920000|2022-02-22 15:15:20|670.31|668.11|671.25|669.05|671.25|669.05|670.07|667.87|0
1645542930000|2022-02-22 15:15:30|671.49|669.29|672.43|670.23|672.43|670.23|671.49|669.29|0
1645542940000|2022-02-22 15:15:40|672.2|670|671.49|669.29|672.2|670|671.49|669.29|0
1645542950000|2022-02-22 15:15:50|672.2|670|672.2|670|672.2|670|672.2|670|0
1645542960000|2022-02-22 15:16:00|671.73|669.53|670.07|667.87|671.73|669.53|670.07|667.87|0
1645542970000|2022-02-22 15:16:10|669.84|667.64|667.37|665.17|669.84|667.64|667.37|665.17|0
1645542980000|2022-02-22 15:16:20|667.48|665.28|667.25|665.05|667.95|665.75|667.25|665.05|0
1645542990000|2022-02-22 15:16:30|667.95|665.75|667.72|665.52|667.95|665.75|667.48|665.28|0
1645543000000|2022-02-22 15:16:40|667.25|665.05|667.25|665.05|667.25|665.05|667.25|665.05|0
1645543010000|2022-02-22 15:16:50|666.77|664.57|667.01|664.81|667.01|664.81|666.77|664.57|0
1645543020000|2022-02-22 15:17:00|666.9|664.7|668.19|665.99|668.66|666.46|666.9|664.7|0
1645543030000|2022-02-22 15:17:10|668.55|666.35|668.9|666.7|669.13|666.93|668.55|666.35|0
1645543040000|2022-02-22 15:17:20|668.42|666.22|667.6|665.4|668.42|666.22|667.48|665.28|0
1645543050000|2022-02-22 15:17:30|667.72|665.52|669.13|666.93|669.13|666.93|667.72|665.52|0
1645543060000|2022-02-22 15:17:40|669.37|667.17|669.6|667.4|669.6|667.4|668.89|666.69|0
1645543070000|2022-02-22 15:17:50|669.13|666.93|669.49|667.29|670.2|668|669.13|666.93|0
1645543080000|2022-02-22 15:18:00|670.07|667.87|670.31|668.11|670.31|668.11|669.49|667.29|0
1645543090000|2022-02-22 15:18:10|670.55|668.35|669.37|667.17|670.55|668.35|669.37|667.17|0
1645543100000|2022-02-22 15:18:20|668.89|666.69|669.84|667.64|669.84|667.64|668.89|666.69|0
1645543110000|2022-02-22 15:18:30|668.89|666.69|669.13|666.93|669.13|666.93|668.42|666.22|0
1645543120000|2022-02-22 15:18:40|669.6|667.4|669.37|667.17|669.6|667.4|668.66|666.46|0
1645543130000|2022-02-22 15:18:50|669.13|666.93|669.13|666.93|669.13|666.93|668.89|666.69|0
1645543140000|2022-02-22 15:19:00|669.84|667.64|667.95|665.75|670.07|667.87|667.95|665.75|0
1645543150000|2022-02-22 15:19:10|668.66|666.46|668.19|665.99|668.66|666.46|667.95|665.75|0
1645543160000|2022-02-22 15:19:20|667.95|665.75|668.89|666.69|668.89|666.69|667.72|665.52|0
1645543170000|2022-02-22 15:19:30|668.19|665.99|668.42|666.22|668.42|666.22|667.95|665.75|0
1645543180000|2022-02-22 15:19:40|668.31|666.11|667.95|665.75|668.31|666.11|667.72|665.52|0
1645543190000|2022-02-22 15:19:50|667.48|665.28|668.19|665.99|668.19|665.99|667.48|665.28|0
1645543200000|2022-02-22 15:20:00|669.37|667.17|670.55|668.35|670.55|668.35|669.37|667.17|0
1645543210000|2022-02-22 15:20:10|669.84|667.64|670.07|667.87|670.07|667.87|669.37|667.17|0
1645543220000|2022-02-22 15:20:20|670.31|668.11|669.37|667.17|670.31|668.11|669.37|667.17|0
1645543230000|2022-02-22 15:20:30|668.42|666.22|669.13|666.93|669.13|666.93|668.42|666.22|0
1645543240000|2022-02-22 15:20:40|670.07|667.87|669.6|667.4|670.07|667.87|669.37|667.17|0
1645543250000|2022-02-22 15:20:50|670.07|667.87|668.66|666.46|670.07|667.87|668.42|666.22|0
1645543260000|2022-02-22 15:21:00|668.19|665.99|667.48|665.28|668.19|665.99|667.24|665.04|0
1645543270000|2022-02-22 15:21:10|668.42|666.22|668.42|666.22|668.42|666.22|668.42|666.22|0
1645543280000|2022-02-22 15:21:20|668.66|666.46|668.66|666.46|669.37|667.17|668.66|666.46|0
1645543290000|2022-02-22 15:21:30|668.31|666.11|669.37|667.17|669.6|667.4|668.31|666.11|0
1645543300000|2022-02-22 15:21:40|669.6|667.4|669.13|666.93|669.6|667.4|669.13|666.93|0
1645543310000|2022-02-22 15:21:50|668.89|666.69|668.42|666.22|668.89|666.69|668.19|665.99|0
1645543320000|2022-02-22 15:22:00|668.31|666.11|666.77|664.57|668.31|666.11|666.77|664.57|0
1645543330000|2022-02-22 15:22:10|664.89|662.69|663.48|661.28|664.89|662.69|663.48|661.28|0
1645543340000|2022-02-22 15:22:20|663.24|661.04|663.24|661.04|663.24|661.04|663.24|661.04|0
1645543350000|2022-02-22 15:22:30|662.77|660.57|663.48|661.28|663.48|661.28|662.77|660.57|0
1645543360000|2022-02-22 15:22:40|663.71|661.51|663.71|661.51|663.71|661.51|663.48|661.28|0
1645543370000|2022-02-22 15:22:50|663.95|661.75|663.48|661.28|663.95|661.75|663.48|661.28|0
1645543380000|2022-02-22 15:23:00|663.95|661.75|665.12|662.92|665.12|662.92|663.95|661.75|0
1645543390000|2022-02-22 15:23:10|664.78|662.58|666.54|664.34|666.54|664.34|664.78|662.58|0
1645543400000|2022-02-22 15:23:20|666.3|664.1|667.01|664.81|667.01|664.81|666.3|664.1|0
1645543410000|2022-02-22 15:23:30|667.95|665.75|669.13|666.93|669.13|666.93|667.95|665.75|0
1645543420000|2022-02-22 15:23:40|668.66|666.46|668.89|666.69|668.89|666.69|668.42|666.22|0
1645543430000|2022-02-22 15:23:50|669.84|667.64|670.07|667.87|670.07|667.87|669.6|667.4|0
1645543440000|2022-02-22 15:24:00|671.02|668.82|671.85|669.65|671.85|669.65|670.31|668.11|0
1645543450000|2022-02-22 15:24:10|671.96|669.76|670.78|668.58|671.96|669.76|670.31|668.11|0
1645543460000|2022-02-22 15:24:20|671.02|668.82|671.72|669.52|671.72|669.52|670.78|668.58|0
1645543470000|2022-02-22 15:24:30|671.49|669.29|672.43|670.23|672.43|670.23|671.49|669.29|0
1645543480000|2022-02-22 15:24:40|672.2|670|672.67|670.47|672.67|670.47|672.2|670|0
1645543490000|2022-02-22 15:24:50|672.2|670|672.2|670|672.2|670|671.96|669.76|0
1645543500000|2022-02-22 15:25:00|672.08|669.88|670.9|668.7|672.08|669.88|670.9|668.7|0
1645543510000|2022-02-22 15:25:10|671.25|669.05|669.84|667.64|671.25|669.05|669.84|667.64|0
1645543520000|2022-02-22 15:25:20|669.49|667.29|669.37|667.17|669.84|667.64|669.37|667.17|0
1645543530000|2022-02-22 15:25:30|669.84|667.64|669.37|667.17|669.84|667.64|669.37|667.17|0
1645543540000|2022-02-22 15:25:40|669.13|666.93|667.95|665.75|669.13|666.93|667.95|665.75|0
1645543550000|2022-02-22 15:25:50|668.42|666.22|668.89|666.69|668.89|666.69|668.42|666.22|0
1645543560000|2022-02-22 15:26:00|668.66|666.46|666.54|664.34|668.66|666.46|666.54|664.34|0
1645543570000|2022-02-22 15:26:10|666.07|663.87|665.12|662.92|666.07|663.87|665.12|662.92|0
1645543580000|2022-02-22 15:26:20|664.65|662.45|665.36|663.16|665.36|663.16|664.65|662.45|0
1645543590000|2022-02-22 15:26:30|665.25|663.05|666.3|664.1|666.3|664.1|665.25|663.05|0
1645543600000|2022-02-22 15:26:40|666.77|664.57|666.77|664.57|667.01|664.81|666.77|664.57|0
1645543610000|2022-02-22 15:26:50|667.01|664.81|667.72|665.52|667.95|665.75|667.01|664.81|0
1645543620000|2022-02-22 15:27:00|667.95|665.75|669.84|667.64|669.84|667.64|667.95|665.75|0
1645543630000|2022-02-22 15:27:10|669.37|667.17|669.37|667.17|669.84|667.64|669.37|667.17|0
1645543640000|2022-02-22 15:27:20|669.6|667.4|669.6|667.4|670.07|667.87|669.6|667.4|0
1645543650000|2022-02-22 15:27:30|670.54|668.34|668.89|666.69|670.54|668.34|668.89|666.69|0
1645543660000|2022-02-22 15:27:40|668.66|666.46|667.72|665.52|668.66|666.46|667.72|665.52|0
1645543670000|2022-02-22 15:27:50|667.48|665.28|667.13|664.93|667.48|665.28|667.01|664.81|0
1645543680000|2022-02-22 15:28:00|667.48|665.28|665.83|663.63|667.71|665.51|665.83|663.63|0
1645543690000|2022-02-22 15:28:10|666.77|664.57|665.59|663.39|666.77|664.57|665.59|663.39|0
1645543700000|2022-02-22 15:28:20|665.36|663.16|665.59|663.39|665.59|663.39|665.12|662.92|0
1645543710000|2022-02-22 15:28:30|665.12|662.92|665.72|663.52|665.72|663.52|664.89|662.69|0
1645543720000|2022-02-22 15:28:40|665.36|663.16|666.77|664.57|666.77|664.57|665.36|663.16|0
1645543730000|2022-02-22 15:28:50|667.24|665.04|667.01|664.81|667.71|665.51|666.77|664.57|0
1645543740000|2022-02-22 15:29:00|666.3|664.1|666.77|664.57|666.77|664.57|665.59|663.39|0
1645543750000|2022-02-22 15:29:10|667.71|665.51|666.54|664.34|667.71|665.51|666.54|664.34|0
1645543760000|2022-02-22 15:29:20|666.07|663.87|665.59|663.39|666.07|663.87|665.36|663.16|0
1645543770000|2022-02-22 15:29:30|664.18|661.98|660.18|657.98|664.18|661.98|660.18|657.98|0
1645543780000|2022-02-22 15:29:40|660.42|658.22|661.12|658.92|661.12|658.92|659.71|657.51|0
1645543790000|2022-02-22 15:29:50|660.89|658.69|658.54|656.34|660.89|658.69|658.54|656.34|0
1645543800000|2022-02-22 15:30:00|658.81|656.61|660.92|658.72|660.92|658.72|658.57|656.37|0
1645543810000|2022-02-22 15:30:10|660.57|658.37|661.1|658.9|661.58|659.38|660.57|658.37|0
1645543820000|2022-02-22 15:30:20|660.87|658.67|661.1|658.9|661.34|659.14|660.87|658.67|0
1645543830000|2022-02-22 15:30:30|662.05|659.85|663.22|661.02|663.22|661.02|661.81|659.61|0
1645543840000|2022-02-22 15:30:40|662.99|660.79|664.64|662.44|664.64|662.44|662.75|660.55|0
1645543850000|2022-02-22 15:30:50|665.35|663.15|666.76|664.56|667|664.8|665.35|663.15|0
1645543860000|2022-02-22 15:31:00|666.29|664.09|667.23|665.03|667.23|665.03|665.11|662.91|0
1645543870000|2022-02-22 15:31:10|667.47|665.27|666.52|664.32|667.47|665.27|666.52|664.32|0
1645543880000|2022-02-22 15:31:20|666.76|664.56|667.23|665.03|667.7|665.5|666.76|664.56|0
1645543890000|2022-02-22 15:31:30|667|664.8|666.76|664.56|667|664.8|666.76|664.56|0
1645543900000|2022-02-22 15:31:40|667.23|665.03|666.29|664.09|667.23|665.03|666.29|664.09|0
1645543910000|2022-02-22 15:31:50|667.23|665.03|667.47|665.27|667.94|665.74|667.23|665.03|0
1645543920000|2022-02-22 15:32:00|667.7|665.5|667.47|665.27|667.94|665.74|666.76|664.56|0
1645543930000|2022-02-22 15:32:10|667|664.8|666.29|664.09|667|664.8|665.94|663.74|0
1645543940000|2022-02-22 15:32:20|666.05|663.85|665.82|663.62|666.05|663.85|665.34|663.14|0
1645543950000|2022-02-22 15:32:30|665.58|663.38|667.94|665.74|667.94|665.74|665.58|663.38|0
1645543960000|2022-02-22 15:32:40|668.18|665.98|668.88|666.68|669.71|667.51|668.18|665.98|0
1645543970000|2022-02-22 15:32:50|669.36|667.16|672.08|669.88|672.08|669.88|669.36|667.16|0
1645543980000|2022-02-22 15:33:00|672.31|670.11|670.54|668.34|672.31|670.11|670.3|668.1|0
1645543990000|2022-02-22 15:33:10|670.3|668.1|669.59|667.39|670.3|668.1|669.59|667.39|0
1645544000000|2022-02-22 15:33:20|670.3|668.1|671.72|669.52|672.43|670.23|670.3|668.1|0
1645544010000|2022-02-22 15:33:30|671.48|669.28|670.9|668.7|671.48|669.28|670.9|668.7|0
1645544020000|2022-02-22 15:33:40|670.06|667.86|669.59|667.39|670.06|667.86|669.48|667.28|0
1645544030000|2022-02-22 15:33:50|669.36|667.16|670.3|668.1|670.3|668.1|669.36|667.16|0
1645544040000|2022-02-22 15:34:00|669.59|667.39|668.88|666.68|669.59|667.39|668.88|666.68|0
1645544050000|2022-02-22 15:34:10|669.83|667.63|670.54|668.34|670.54|668.34|669.59|667.39|0
1645544060000|2022-02-22 15:34:20|670.3|668.1|669.83|667.63|670.3|668.1|669.83|667.63|0
1645544070000|2022-02-22 15:34:30|670.3|668.1|670.3|668.1|670.3|668.1|669.83|667.63|0
1645544080000|2022-02-22 15:34:40|670.06|667.86|670.77|668.57|670.77|668.57|670.06|667.86|0
1645544090000|2022-02-22 15:34:50|670.54|668.34|669.59|667.39|670.77|668.57|669.59|667.39|0
1645544100000|2022-02-22 15:35:00|670.54|668.34|670.19|667.99|670.54|668.34|669.24|667.04|0
1645544110000|2022-02-22 15:35:10|671.01|668.81|672.19|669.99|672.19|669.99|670.77|668.57|0
1645544120000|2022-02-22 15:35:20|671.95|669.75|671.48|669.28|671.95|669.75|671.25|669.05|0
1645544130000|2022-02-22 15:35:30|671.72|669.52|672.4|670.2|672.4|670.2|671.57|669.37|0
1645544140000|2022-02-22 15:35:40|671.92|669.72|670.98|668.78|671.92|669.72|670.98|668.78|0
1645544150000|2022-02-22 15:35:50|671.45|669.25|670.87|668.67|671.92|669.72|670.87|668.67|0
1645544160000|2022-02-22 15:36:00|671.69|669.49|671.21|669.01|672.87|670.67|671.21|669.01|0
1645544170000|2022-02-22 15:36:10|670.03|667.83|670.27|668.07|670.27|668.07|669.8|667.6|0
1645544180000|2022-02-22 15:36:20|670.51|668.31|670.03|667.83|670.51|668.31|670.03|667.83|0
1645544190000|2022-02-22 15:36:30|669.8|667.6|671.45|669.25|671.45|669.25|669.8|667.6|0
1645544200000|2022-02-22 15:36:40|671.69|669.49|672.16|669.96|672.16|669.96|671.69|669.49|0
1645544210000|2022-02-22 15:36:50|672.4|670.2|671.92|669.72|672.4|670.2|671.92|669.72|0
1645544220000|2022-02-22 15:37:00|671.69|669.49|671.1|668.9|671.69|669.49|671.1|668.9|0
1645544230000|2022-02-22 15:37:10|671.92|669.72|671.69|669.49|671.92|669.72|671.45|669.25|0
1645544240000|2022-02-22 15:37:20|672.63|670.43|673.34|671.14|673.34|671.14|672.4|670.2|0
1645544250000|2022-02-22 15:37:30|673.58|671.38|672.63|670.43|673.81|671.61|672.63|670.43|0
1645544260000|2022-02-22 15:37:40|671.92|669.72|671.69|669.49|672.16|669.96|671.69|669.49|0
1645544270000|2022-02-22 15:37:50|671.92|669.72|671.45|669.25|672.16|669.96|671.45|669.25|0
1645544280000|2022-02-22 15:38:00|671.21|669.01|670.86|668.66|671.21|669.01|670.03|667.83|0
1645544290000|2022-02-22 15:38:10|670.51|668.31|671.92|669.72|671.92|669.72|670.51|668.31|0
1645544300000|2022-02-22 15:38:20|670.51|668.31|670.74|668.54|670.98|668.78|670.51|668.31|0
1645544310000|2022-02-22 15:38:30|670.27|668.07|670.03|667.83|670.27|668.07|670.03|667.83|0
1645544320000|2022-02-22 15:38:40|669.8|667.6|670.03|667.83|670.03|667.83|669.8|667.6|0
1645544330000|2022-02-22 15:38:50|669.8|667.6|669.8|667.6|669.8|667.6|669.32|667.12|0
1645544340000|2022-02-22 15:39:00|670.27|668.07|670.51|668.31|670.51|668.31|670.27|668.07|0
1645544350000|2022-02-22 15:39:10|670.98|668.78|669.56|667.36|670.98|668.78|669.56|667.36|0
1645544360000|2022-02-22 15:39:20|671.92|669.72|674.76|672.56|674.76|672.56|671.69|669.49|0
1645544370000|2022-02-22 15:39:30|676.18|673.98|675.71|673.51|676.18|673.98|674.76|672.56|0
1645544380000|2022-02-22 15:39:40|675.94|673.74|674.52|672.32|675.94|673.74|674.52|672.32|0
1645544390000|2022-02-22 15:39:50|675.94|673.74|676.89|674.69|676.89|674.69|675.94|673.74|0
1645544400000|2022-02-22 15:40:00|677.36|675.16|676.65|674.45|677.36|675.16|676.65|674.45|0
1645544410000|2022-02-22 15:40:10|675.47|673.27|675.94|673.74|675.94|673.74|675.12|672.92|0
1645544420000|2022-02-22 15:40:20|676.89|674.69|675.94|673.74|676.89|674.69|675.94|673.74|0
1645544430000|2022-02-22 15:40:30|674.52|672.32|674.29|672.09|674.52|672.32|674.29|672.09|0
1645544440000|2022-02-22 15:40:40|675.23|673.03|675.47|673.27|676.42|674.22|675.23|673.03|0
1645544450000|2022-02-22 15:40:50|674.29|672.09|674.29|672.09|674.29|672.09|674.29|672.09|0
1645544460000|2022-02-22 15:41:00|675.47|673.27|675.94|673.74|675.94|673.74|675.47|673.27|0
1645544470000|2022-02-22 15:41:10|676.18|673.98|678.2|676|678.2|676|676.18|673.98|0
1645544480000|2022-02-22 15:41:20|678.55|676.35|678.67|676.47|678.67|676.47|678.07|675.87|0
1645544490000|2022-02-22 15:41:30|678.78|676.58|678.2|676|678.78|676.58|677.6|675.4|0
1645544500000|2022-02-22 15:41:40|678.55|676.35|680.21|678.01|680.21|678.01|678.55|676.35|0
1645544510000|2022-02-22 15:41:50|680.44|678.24|680.68|678.48|680.68|678.48|680.44|678.24|0
1645544520000|2022-02-22 15:42:00|680.21|678.01|680.44|678.24|680.44|678.24|679.86|677.66|0
1645544530000|2022-02-22 15:42:10|679.97|677.77|679.26|677.06|679.97|677.77|678.78|676.58|0
1645544540000|2022-02-22 15:42:20|680.57|678.37|679.5|677.3|680.92|678.72|679.5|677.3|0
1645544550000|2022-02-22 15:42:30|680.21|678.01|680.44|678.24|680.44|678.24|680.21|678.01|0
1645544560000|2022-02-22 15:42:40|681.39|679.19|680.68|678.48|681.39|679.19|680.68|678.48|0
1645544570000|2022-02-22 15:42:50|681.15|678.95|681.63|679.43|682.1|679.9|681.15|678.95|0
1645544580000|2022-02-22 15:43:00|680.68|678.48|680.44|678.24|680.68|678.48|680.44|678.24|0
1645544590000|2022-02-22 15:43:10|681.39|679.19|683.05|680.85|683.53|681.33|681.39|679.19|0
1645544600000|2022-02-22 15:43:20|682.81|680.61|683.05|680.85|683.17|680.97|682.58|680.38|0
1645544610000|2022-02-22 15:43:30|684|681.8|684|681.8|684.24|682.04|684|681.8|0
1645544620000|2022-02-22 15:43:40|683.76|681.56|682.34|680.14|683.76|681.56|682.34|680.14|0
1645544630000|2022-02-22 15:43:50|681.39|679.19|681.15|678.95|681.63|679.43|681.15|678.95|0
1645544640000|2022-02-22 15:44:00|680.68|678.48|679.73|677.53|680.68|678.48|679.73|677.53|0
1645544650000|2022-02-22 15:44:10|680.21|678.01|679.26|677.06|680.21|678.01|679.26|677.06|0
1645544660000|2022-02-22 15:44:20|678.31|676.11|678.55|676.35|678.55|676.35|677.84|675.64|0
1645544670000|2022-02-22 15:44:30|678.31|676.11|678.55|676.35|679.02|676.82|678.31|676.11|0
1645544680000|2022-02-22 15:44:40|678.78|676.58|678.78|676.58|679.26|677.06|678.78|676.58|0
1645544690000|2022-02-22 15:44:50|678.55|676.35|678.78|676.58|678.78|676.58|678.55|676.35|0
1645544700000|2022-02-22 15:45:00|679.49|677.29|678.78|676.58|679.49|677.29|678.78|676.58|0
1645544710000|2022-02-22 15:45:10|678.07|675.87|679.26|677.06|679.97|677.77|678.07|675.87|0
1645544720000|2022-02-22 15:45:20|679.02|676.82|679.49|677.29|679.49|677.29|679.02|676.82|0
1645544730000|2022-02-22 15:45:30|678.78|676.58|678.07|675.87|678.78|676.58|678.07|675.87|0
1645544740000|2022-02-22 15:45:40|677.84|675.64|677.6|675.4|677.84|675.64|677.36|675.16|0
1645544750000|2022-02-22 15:45:50|677.84|675.64|678.31|676.11|678.31|676.11|677.84|675.64|0
1645544760000|2022-02-22 15:46:00|678.55|676.35|677.36|675.16|678.55|676.35|676.89|674.69|0
1645544770000|2022-02-22 15:46:10|678.07|675.87|678.31|676.11|678.55|676.35|678.07|675.87|0
1645544780000|2022-02-22 15:46:20|679.02|676.82|679.26|677.06|679.49|677.29|679.02|676.82|0
1645544790000|2022-02-22 15:46:30|679.97|677.77|678.91|676.71|679.97|677.77|678.78|676.58|0
1645544800000|2022-02-22 15:46:40|679.02|676.82|680.44|678.24|680.44|678.24|679.02|676.82|0
1645544810000|2022-02-22 15:46:50|680.92|678.72|681.15|678.95|681.15|678.95|680.68|678.48|0
1645544820000|2022-02-22 15:47:00|680.44|678.24|681.63|679.43|681.63|679.43|680.44|678.24|0
1645544830000|2022-02-22 15:47:10|681.39|679.19|680.68|678.48|681.39|679.19|680.68|678.48|0
1645544840000|2022-02-22 15:47:20|679.73|677.53|681.63|679.43|681.63|679.43|679.73|677.53|0
1645544850000|2022-02-22 15:47:30|682.1|679.9|683.76|681.56|683.76|681.56|682.1|679.9|0
1645544860000|2022-02-22 15:47:40|683.52|681.32|681.99|679.79|683.52|681.32|681.99|679.79|0
1645544870000|2022-02-22 15:47:50|682.58|680.38|681.86|679.66|682.58|680.38|681.86|679.66|0
1645544880000|2022-02-22 15:48:00|682.34|680.14|681.86|679.66|682.34|680.14|681.86|679.66|0
1645544890000|2022-02-22 15:48:10|681.39|679.19|681.39|679.19|681.39|679.19|680.92|678.72|0
1645544900000|2022-02-22 15:48:20|681.51|679.31|681.15|678.95|681.51|679.31|680.44|678.24|0
1645544910000|2022-02-22 15:48:30|681.28|679.08|681.63|679.43|681.63|679.43|681.28|679.08|0
1645544920000|2022-02-22 15:48:40|681.15|678.95|681.39|679.19|681.63|679.43|681.15|678.95|0
1645544930000|2022-02-22 15:48:50|681.63|679.43|680.44|678.24|681.63|679.43|680.44|678.24|0
1645544940000|2022-02-22 15:49:00|681.28|679.08|680.44|678.24|681.28|679.08|680.44|678.24|0
1645544950000|2022-02-22 15:49:10|681.51|679.31|681.15|678.95|681.51|679.31|681.15|678.95|0
1645544960000|2022-02-22 15:49:20|680.44|678.24|679.97|677.77|680.57|678.37|679.97|677.77|0
1645544970000|2022-02-22 15:49:30|679.73|677.53|679.02|676.82|679.73|677.53|679.02|676.82|0
1645544980000|2022-02-22 15:49:40|678.78|676.58|679.73|677.53|679.73|677.53|678.78|676.58|0
1645544990000|2022-02-22 15:49:50|679.49|677.29|679.14|676.94|679.49|677.29|678.78|676.58|0
1645545000000|2022-02-22 15:50:00|680.92|678.72|681.86|679.66|681.86|679.66|680.92|678.72|0
1645545010000|2022-02-22 15:50:10|682.1|679.9|683.05|680.85|683.05|680.85|682.1|679.9|0
1645545020000|2022-02-22 15:50:20|684.24|682.04|685.42|683.22|685.42|683.22|684|681.8|0
1645545030000|2022-02-22 15:50:30|685.66|683.46|688.27|686.07|688.27|686.07|685.66|683.46|0
1645545040000|2022-02-22 15:50:40|688.51|686.31|688.03|685.83|688.51|686.31|688.03|685.83|0
1645545050000|2022-02-22 15:50:50|687.08|684.88|686.61|684.41|687.08|684.88|686.37|684.17|0
1645545060000|2022-02-22 15:51:00|686.37|684.17|685.66|683.46|686.85|684.65|685.66|683.46|0
1645545070000|2022-02-22 15:51:10|686.61|684.41|687.32|685.12|687.32|685.12|686.61|684.41|0
1645545080000|2022-02-22 15:51:20|688.03|685.83|688.27|686.07|688.51|686.31|687.8|685.6|0
1645545090000|2022-02-22 15:51:30|688.75|686.55|688.99|686.79|689.7|687.5|688.75|686.55|0
1645545100000|2022-02-22 15:51:40|688.27|686.07|687.32|685.12|688.27|686.07|687.32|685.12|0
1645545110000|2022-02-22 15:51:50|686.85|684.65|686.85|684.65|686.85|684.65|686.61|684.41|0
1645545120000|2022-02-22 15:52:00|687.08|684.88|684.47|682.27|687.08|684.88|684.47|682.27|0
1645545130000|2022-02-22 15:52:10|684.95|682.75|684.71|682.51|684.95|682.75|684|681.8|0
1645545140000|2022-02-22 15:52:20|685.19|682.99|685.42|683.22|685.42|683.22|684.71|682.51|0
1645545150000|2022-02-22 15:52:30|685.07|682.87|685.19|682.99|685.42|683.22|684.71|682.51|0
1645545160000|2022-02-22 15:52:40|685.42|683.22|685.19|682.99|685.42|683.22|684.95|682.75|0
1645545170000|2022-02-22 15:52:50|684.95|682.75|684.71|682.51|684.95|682.75|684.24|682.04|0
1645545180000|2022-02-22 15:53:00|684.95|682.75|684.95|682.75|684.95|682.75|684.12|681.92|0
1645545190000|2022-02-22 15:53:10|685.66|683.46|684.71|682.51|685.66|683.46|684.71|682.51|0
1645545200000|2022-02-22 15:53:20|684.47|682.27|684.24|682.04|684.47|682.27|684|681.8|0
1645545210000|2022-02-22 15:53:30|684.95|682.75|685.07|682.87|685.07|682.87|684.95|682.75|0
1645545220000|2022-02-22 15:53:40|685.9|683.7|685.66|683.46|685.9|683.7|685.19|682.99|0
1645545230000|2022-02-22 15:53:50|685.9|683.7|685.66|683.46|685.9|683.7|685.66|683.46|0
1645545240000|2022-02-22 15:54:00|685.42|683.22|685.42|683.22|686.13|683.93|685.42|683.22|0
1645545250000|2022-02-22 15:54:10|685.19|682.99|684.71|682.51|685.19|682.99|684.71|682.51|0
1645545260000|2022-02-22 15:54:20|684|681.8|684.24|682.04|684.24|682.04|683.52|681.32|0
1645545270000|2022-02-22 15:54:30|684.47|682.27|685.42|683.22|685.42|683.22|684.47|682.27|0
1645545280000|2022-02-22 15:54:40|685.9|683.7|686.37|684.17|686.61|684.41|685.9|683.7|0
1645545290000|2022-02-22 15:54:50|686.85|684.65|686.13|683.93|687.08|684.88|686.13|683.93|0
1645545300000|2022-02-22 15:55:00|687.08|684.88|689.22|687.02|689.22|687.02|687.08|684.88|0
1645545310000|2022-02-22 15:55:10|689.46|687.26|689.7|687.5|689.7|687.5|689.22|687.02|0
1645545320000|2022-02-22 15:55:20|689.94|687.74|688.27|686.07|689.94|687.74|688.27|686.07|0
1645545330000|2022-02-22 15:55:30|688.75|686.55|689.22|687.02|689.22|687.02|688.51|686.31|0
1645545340000|2022-02-22 15:55:40|689.7|687.5|689.7|687.5|689.7|687.5|689.46|687.26|0
1645545350000|2022-02-22 15:55:50|690.17|687.97|689.46|687.26|690.41|688.21|689.46|687.26|0
1645545360000|2022-02-22 15:56:00|688.98|686.78|689.7|687.5|689.7|687.5|688.75|686.55|0
1645545370000|2022-02-22 15:56:10|690.89|688.69|690.89|688.69|692.31|690.11|690.89|688.69|0
1645545380000|2022-02-22 15:56:20|691.36|689.16|691.84|689.64|692.08|689.88|691.36|689.16|0
1645545390000|2022-02-22 15:56:30|692.31|690.11|691.49|689.29|692.31|690.11|691.49|689.29|0
1645545400000|2022-02-22 15:56:40|691.36|689.16|690.89|688.69|691.36|689.16|690.89|688.69|0
1645545410000|2022-02-22 15:56:50|691.12|688.92|689.82|687.62|691.12|688.92|689.7|687.5|0
1645545420000|2022-02-22 15:57:00|689.46|687.26|688.03|685.83|689.46|687.26|688.03|685.83|0
1645545430000|2022-02-22 15:57:10|689.22|687.02|688.27|686.07|689.22|687.02|688.03|685.83|0
1645545440000|2022-02-22 15:57:20|688.51|686.31|688.4|686.2|688.51|686.31|688.27|686.07|0
1645545450000|2022-02-22 15:57:30|688.98|686.78|688.51|686.31|688.98|686.78|688.27|686.07|0
1645545460000|2022-02-22 15:57:40|689.22|687.02|688.75|686.55|689.22|687.02|688.27|686.07|0
1645545470000|2022-02-22 15:57:50|688.51|686.31|688.27|686.07|688.51|686.31|687.8|685.6|0
1645545480000|2022-02-22 15:58:00|687.92|685.72|687.32|685.12|688.51|686.31|687.32|685.12|0
1645545490000|2022-02-22 15:58:10|687.08|684.88|687.32|685.12|687.32|685.12|686.13|683.93|0
1645545500000|2022-02-22 15:58:20|687.56|685.36|687.32|685.12|687.56|685.36|686.85|684.65|0
1645545510000|2022-02-22 15:58:30|687.8|685.6|687.56|685.36|688.03|685.83|687.56|685.36|0
1645545520000|2022-02-22 15:58:40|688.03|685.83|688.98|686.78|688.98|686.78|688.03|685.83|0
1645545530000|2022-02-22 15:58:50|688.75|686.55|689.22|687.02|689.22|687.02|688.75|686.55|0
1645545540000|2022-02-22 15:59:00|689.46|687.26|690.41|688.21|690.41|688.21|689.46|687.26|0
1645545550000|2022-02-22 15:59:10|690.89|688.69|692.07|689.87|692.07|689.87|690.53|688.33|0
1645545560000|2022-02-22 15:59:20|692.79|690.59|693.74|691.54|694.45|692.25|692.79|690.59|0
1645545570000|2022-02-22 15:59:30|693.98|691.78|694.22|692.02|694.22|692.02|693.5|691.3|0
1645545580000|2022-02-22 15:59:40|692.31|690.11|692.2|690|692.55|690.35|691.84|689.64|0
1645545590000|2022-02-22 15:59:50|692.55|690.35|692.31|690.11|692.55|690.35|691.84|689.64|0
1645545600000|2022-02-22 16:00:00|693.39|691.19|691.36|689.16|694.22|692.02|691.36|689.16|0
1645545610000|2022-02-22 16:00:10|691.96|689.76|691.6|689.4|692.44|690.24|691.6|689.4|0
1645545620000|2022-02-22 16:00:20|692.31|690.11|692.2|690|692.31|690.11|692.07|689.87|0
1645545630000|2022-02-22 16:00:30|691.6|689.4|691.36|689.16|691.6|689.4|691.12|688.92|0
1645545640000|2022-02-22 16:00:40|691.6|689.4|689.93|687.73|691.6|689.4|689.93|687.73|0
1645545650000|2022-02-22 16:00:50|690.41|688.21|690.53|688.33|691.6|689.4|690.41|688.21|0
1645545660000|2022-02-22 16:01:00|690.89|688.69|692.55|690.35|692.55|690.35|690.89|688.69|0
1645545670000|2022-02-22 16:01:10|690.89|688.69|689.7|687.5|691.12|688.92|689.7|687.5|0
1645545680000|2022-02-22 16:01:20|689.46|687.26|688.98|686.78|689.46|687.26|688.98|686.78|0
1645545690000|2022-02-22 16:01:30|689.11|686.91|689.22|687.02|689.22|687.02|688.63|686.43|0
1645545700000|2022-02-22 16:01:40|688.75|686.55|688.03|685.83|688.75|686.55|688.03|685.83|0
1645545710000|2022-02-22 16:01:50|688.39|686.19|687.8|685.6|688.39|686.19|687.8|685.6|0
1645545720000|2022-02-22 16:02:00|688.03|685.83|689.7|687.5|689.93|687.73|688.03|685.83|0
1645545730000|2022-02-22 16:02:10|689.46|687.26|688.98|686.78|689.46|687.26|688.98|686.78|0
1645545740000|2022-02-22 16:02:20|688.63|686.43|687.56|685.36|688.63|686.43|687.56|685.36|0
1645545750000|2022-02-22 16:02:30|688.03|685.83|688.51|686.31|688.51|686.31|688.03|685.83|0
1645545760000|2022-02-22 16:02:40|688.98|686.78|689.58|687.38|689.58|687.38|688.98|686.78|0
1645545770000|2022-02-22 16:02:50|688.75|686.55|689.22|687.02|689.46|687.26|688.75|686.55|0
1645545780000|2022-02-22 16:03:00|689.35|687.15|689.93|687.73|689.93|687.73|689.35|687.15|0
1645545790000|2022-02-22 16:03:10|689.22|687.02|688.75|686.55|689.22|687.02|688.51|686.31|0
1645545800000|2022-02-22 16:03:20|689.46|687.26|689.93|687.73|690.41|688.21|689.46|687.26|0
1645545810000|2022-02-22 16:03:30|690.17|687.97|689.82|687.62|690.3|688.1|689.7|687.5|0
1645545820000|2022-02-22 16:03:40|690.65|688.45|691.12|688.92|691.12|688.92|690.65|688.45|0
1645545830000|2022-02-22 16:03:50|690.41|688.21|690.17|687.97|690.41|688.21|690.17|687.97|0
1645545840000|2022-02-22 16:04:00|690.41|688.21|690.89|688.69|691.84|689.64|690.41|688.21|0
1645545850000|2022-02-22 16:04:10|690.41|688.21|691.36|689.16|691.36|689.16|690.41|688.21|0
1645545860000|2022-02-22 16:04:20|692.07|689.87|692.07|689.87|692.07|689.87|692.07|689.87|0
1645545870000|2022-02-22 16:04:30|693.5|691.3|692.55|690.35|694.22|692.02|692.07|689.87|0
1645545880000|2022-02-22 16:04:40|692.44|690.24|691.84|689.64|692.55|690.35|691.84|689.64|0
1645545890000|2022-02-22 16:04:50|691.96|689.76|691.12|688.92|691.96|689.76|691.12|688.92|0
1645545900000|2022-02-22 16:05:00|692.44|690.24|689.46|687.26|692.55|690.35|689.46|687.26|0
1645545910000|2022-02-22 16:05:10|688.75|686.55|689.46|687.26|689.46|687.26|688.27|686.07|0
1645545920000|2022-02-22 16:05:20|689.93|687.73|689.93|687.73|689.93|687.73|689.22|687.02|0
1645545930000|2022-02-22 16:05:30|690.41|688.21|689.22|687.02|690.41|688.21|689.22|687.02|0
1645545940000|2022-02-22 16:05:40|689.93|687.73|688.98|686.78|690.17|687.97|688.98|686.78|0
1645545950000|2022-02-22 16:05:50|689.22|687.02|690.41|688.21|690.41|688.21|689.22|687.02|0
1645545960000|2022-02-22 16:06:00|691.6|689.4|692.07|689.87|693.03|690.83|691.6|689.4|0
1645545970000|2022-02-22 16:06:10|693.26|691.06|693.74|691.54|693.74|691.54|693.26|691.06|0
1645545980000|2022-02-22 16:06:20|692.79|690.59|694.45|692.25|694.45|692.25|692.79|690.59|0
1645545990000|2022-02-22 16:06:30|693.98|691.78|692.55|690.35|693.98|691.78|692.55|690.35|0
1645546000000|2022-02-22 16:06:40|692.07|689.87|691.36|689.16|692.07|689.87|691.36|689.16|0
1645546010000|2022-02-22 16:06:50|691.6|689.4|693.98|691.78|693.98|691.78|691.6|689.4|0
1645546020000|2022-02-22 16:07:00|694.22|692.02|693.03|690.83|694.22|692.02|693.03|690.83|0
1645546030000|2022-02-22 16:07:10|693.5|691.3|694.22|692.02|694.22|692.02|693.5|691.3|0
1645546040000|2022-02-22 16:07:20|694.1|691.9|692.79|690.59|694.45|692.25|692.79|690.59|0
1645546050000|2022-02-22 16:07:30|693.03|690.83|693.74|691.54|693.98|691.78|693.03|690.83|0
1645546060000|2022-02-22 16:07:40|694.22|692.02|693.74|691.54|694.22|692.02|693.74|691.54|0
1645546070000|2022-02-22 16:07:50|694.69|692.49|694.93|692.73|694.93|692.73|694.45|692.25|0
1645546080000|2022-02-22 16:08:00|694.45|692.25|695.53|693.33|695.53|693.33|694.45|692.25|0
1645546090000|2022-02-22 16:08:10|696.12|693.92|696.12|693.92|696.36|694.16|696.12|693.92|0
1645546100000|2022-02-22 16:08:20|696.48|694.28|696.6|694.4|696.6|694.4|696.48|694.28|0
1645546110000|2022-02-22 16:08:30|695.88|693.68|696.6|694.4|696.72|694.52|695.88|693.68|0
1645546120000|2022-02-22 16:08:40|695.64|693.44|695.64|693.44|695.88|693.68|695.64|693.44|0
1645546130000|2022-02-22 16:08:50|695.17|692.97|693.74|691.54|695.17|692.97|693.74|691.54|0
1645546140000|2022-02-22 16:09:00|694.69|692.49|693.98|691.78|694.69|692.49|693.98|691.78|0
1645546150000|2022-02-22 16:09:10|694.45|692.25|695.17|692.97|695.17|692.97|694.45|692.25|0
1645546160000|2022-02-22 16:09:20|696.12|693.92|695.88|693.68|696.12|693.92|695.17|692.97|0
1645546170000|2022-02-22 16:09:30|696.36|694.16|695.88|693.68|696.36|694.16|695.88|693.68|0
1645546180000|2022-02-22 16:09:40|696.01|693.81|696.6|694.4|696.6|694.4|696.01|693.81|0
1645546190000|2022-02-22 16:09:50|696.36|694.16|696.83|694.63|696.83|694.63|696.12|693.92|0
1645546200000|2022-02-22 16:10:00|696.36|694.16|696.12|693.92|696.36|694.16|694.93|692.73|0
1645546210000|2022-02-22 16:10:10|695.88|693.68|695.41|693.21|695.88|693.68|695.17|692.97|0
1645546220000|2022-02-22 16:10:20|695.17|692.97|694.45|692.25|695.17|692.97|694.45|692.25|0
1645546230000|2022-02-22 16:10:30|694.21|692.01|694.69|692.49|694.69|692.49|694.21|692.01|0
1645546240000|2022-02-22 16:10:40|694.93|692.73|694.21|692.01|695.17|692.97|694.21|692.01|0
1645546250000|2022-02-22 16:10:50|694.45|692.25|694.93|692.73|695.17|692.97|694.45|692.25|0
1645546260000|2022-02-22 16:11:00|694.58|692.38|695.17|692.97|695.17|692.97|694.58|692.38|0
1645546270000|2022-02-22 16:11:10|693.74|691.54|693.26|691.06|693.98|691.78|693.26|691.06|0
1645546280000|2022-02-22 16:11:20|692.31|690.11|691.36|689.16|692.31|690.11|691.36|689.16|0
1645546290000|2022-02-22 16:11:30|691.84|689.64|692.2|690|692.31|690.11|691.84|689.64|0
1645546300000|2022-02-22 16:11:40|692.55|690.35|692.07|689.87|692.79|690.59|692.07|689.87|0
1645546310000|2022-02-22 16:11:50|692.31|690.11|693.26|691.06|693.26|691.06|692.31|690.11|0
1645546320000|2022-02-22 16:12:00|693.39|691.19|693.26|691.06|694.21|692.01|693.26|691.06|0
1645546330000|2022-02-22 16:12:10|692.55|690.35|692.79|690.59|692.79|690.59|691.84|689.64|0
1645546340000|2022-02-22 16:12:20|693.02|690.82|692.79|690.59|693.02|690.82|692.55|690.35|0
1645546350000|2022-02-22 16:12:30|693.5|691.3|694.34|692.14|694.34|692.14|693.5|691.3|0
1645546360000|2022-02-22 16:12:40|694.45|692.25|694.69|692.49|694.93|692.73|694.45|692.25|0
1645546370000|2022-02-22 16:12:50|694.45|692.25|694.69|692.49|694.69|692.49|694.45|692.25|0
1645546380000|2022-02-22 16:13:00|694.45|692.25|694.21|692.01|694.69|692.49|694.21|692.01|0
1645546390000|2022-02-22 16:13:10|693.5|691.3|692.79|690.59|693.98|691.78|692.79|690.59|0
1645546400000|2022-02-22 16:13:20|693.74|691.54|694.93|692.73|694.93|692.73|693.74|691.54|0
1645546410000|2022-02-22 16:13:30|695.88|693.68|698.04|695.84|698.04|695.84|695.88|693.68|0
1645546420000|2022-02-22 16:13:40|697.57|695.37|697.57|695.37|697.81|695.61|697.33|695.13|0
1645546430000|2022-02-22 16:13:50|697.33|695.13|696.62|694.42|697.33|695.13|696.62|694.42|0
1645546440000|2022-02-22 16:14:00|697.09|694.89|697.81|695.61|698.28|696.08|697.09|694.89|0
1645546450000|2022-02-22 16:14:10|698.28|696.08|698.04|695.84|698.28|696.08|697.81|695.61|0
1645546460000|2022-02-22 16:14:20|696.62|694.42|696.62|694.42|696.62|694.42|696.15|693.95|0
1645546470000|2022-02-22 16:14:30|696.38|694.18|696.15|693.95|696.51|694.31|696.03|693.83|0
1645546480000|2022-02-22 16:14:40|696.38|694.18|696.27|694.07|696.38|694.18|696.15|693.95|0
1645546490000|2022-02-22 16:14:50|697.09|694.89|697.33|695.13|697.33|695.13|697.09|694.89|0
1645546500000|2022-02-22 16:15:00|696.74|694.54|697.57|695.37|697.57|695.37|696.74|694.54|0
1645546510000|2022-02-22 16:15:10|697.46|695.26|695.91|693.71|697.46|695.26|695.91|693.71|0
1645546520000|2022-02-22 16:15:20|695.67|693.47|697.11|694.91|697.11|694.91|695.67|693.47|0
1645546530000|2022-02-22 16:15:30|698.06|695.86|696.87|694.67|698.06|695.86|696.64|694.44|0
1645546540000|2022-02-22 16:15:40|695.93|693.73|696.4|694.2|696.4|694.2|695.46|693.26|0
1645546550000|2022-02-22 16:15:50|695.93|693.73|696.4|694.2|696.64|694.44|695.93|693.73|0
1645546560000|2022-02-22 16:16:00|697.11|694.91|698.53|696.33|698.53|696.33|697.11|694.91|0
1645546570000|2022-02-22 16:16:10|698.77|696.57|698.77|696.57|698.77|696.57|698.77|696.57|0
1645546580000|2022-02-22 16:16:20|699|696.8|699.71|697.51|699.71|697.51|699|696.8|0
1645546590000|2022-02-22 16:16:30|699.24|697.04|699.71|697.51|699.71|697.51|699.24|697.04|0
1645546600000|2022-02-22 16:16:40|699.95|697.75|699.95|697.75|700.07|697.87|699.95|697.75|0
1645546610000|2022-02-22 16:16:50|700.19|697.99|700.07|697.87|700.19|697.99|699.95|697.75|0
1645546620000|2022-02-22 16:17:00|699.71|697.51|700.19|697.99|700.66|698.46|699.71|697.51|0
1645546630000|2022-02-22 16:17:10|700.66|698.46|701.13|698.93|701.13|698.93|700.66|698.46|0
1645546640000|2022-02-22 16:17:20|701.26|699.06|701.37|699.17|701.61|699.41|700.9|698.7|0
1645546650000|2022-02-22 16:17:30|701.26|699.06|701.02|698.82|701.26|699.06|701.02|698.82|0
1645546660000|2022-02-22 16:17:40|701.13|698.93|700.42|698.22|701.13|698.93|700.19|697.99|0
1645546670000|2022-02-22 16:17:50|700.19|697.99|700.42|698.22|700.42|698.22|699.95|697.75|0
1645546680000|2022-02-22 16:18:00|700.66|698.46|701.37|699.17|701.37|699.17|700.66|698.46|0
1645546690000|2022-02-22 16:18:10|700.9|698.7|699.95|697.75|700.9|698.7|699.95|697.75|0
1645546700000|2022-02-22 16:18:20|700.19|697.99|699.24|697.04|700.19|697.99|699.24|697.04|0
1645546710000|2022-02-22 16:18:30|700.66|698.46|700.9|698.7|700.9|698.7|700.66|698.46|0
1645546720000|2022-02-22 16:18:40|700.42|698.22|699.71|697.51|700.42|698.22|699.24|697.04|0
1645546730000|2022-02-22 16:18:50|699.95|697.75|700.07|697.87|700.19|697.99|699.71|697.51|0
1645546740000|2022-02-22 16:19:00|700.66|698.46|701.37|699.17|701.37|699.17|700.66|698.46|0
1645546750000|2022-02-22 16:19:10|701.61|699.41|699.95|697.75|701.61|699.41|699.95|697.75|0
1645546760000|2022-02-22 16:19:20|700.19|697.99|701.37|699.17|701.37|699.17|700.19|697.99|0
1645546770000|2022-02-22 16:19:30|701.84|699.64|700.19|697.99|701.84|699.64|700.19|697.99|0
1645546780000|2022-02-22 16:19:40|699.48|697.28|700.55|698.35|700.55|698.35|699.48|697.28|0
1645546790000|2022-02-22 16:19:50|700.9|698.7|699.71|697.51|700.9|698.7|699.71|697.51|0
1645546800000|2022-02-22 16:20:00|699.48|697.28|702.08|699.88|702.08|699.88|699.48|697.28|0
1645546810000|2022-02-22 16:20:10|702.32|700.12|701.37|699.17|702.79|700.59|701.37|699.17|0
1645546820000|2022-02-22 16:20:20|701.61|699.41|701.61|699.41|701.61|699.41|701.26|699.06|0
1645546830000|2022-02-22 16:20:30|701.84|699.64|702.32|700.12|702.32|700.12|701.84|699.64|0
1645546840000|2022-02-22 16:20:40|702.79|700.59|702.08|699.88|702.79|700.59|702.08|699.88|0
1645546850000|2022-02-22 16:20:50|702.55|700.35|702.79|700.59|702.79|700.59|702.55|700.35|0
1645546860000|2022-02-22 16:21:00|702.32|700.12|701.13|698.93|702.32|700.12|701.13|698.93|0
1645546870000|2022-02-22 16:21:10|700.42|698.22|701.13|698.93|701.37|699.17|700.42|698.22|0
1645546880000|2022-02-22 16:21:20|700.9|698.7|700.42|698.22|700.9|698.7|700.19|697.99|0
1645546890000|2022-02-22 16:21:30|700.9|698.7|700.66|698.46|700.9|698.7|700.42|698.22|0
1645546900000|2022-02-22 16:21:40|700.9|698.7|701.13|698.93|701.13|698.93|700.9|698.7|0
1645546910000|2022-02-22 16:21:50|700.9|698.7|700.42|698.22|700.9|698.7|700.42|698.22|0
1645546920000|2022-02-22 16:22:00|700.66|698.46|701.97|699.77|702.08|699.88|700.66|698.46|0
1645546930000|2022-02-22 16:22:10|701.61|699.41|702.08|699.88|702.08|699.88|701.37|699.17|0
1645546940000|2022-02-22 16:22:20|701.61|699.41|700.42|698.22|701.61|699.41|699.95|697.75|0
1645546950000|2022-02-22 16:22:30|700.18|697.98|700.18|697.98|700.42|698.22|700.07|697.87|0
1645546960000|2022-02-22 16:22:40|700.66|698.46|700.42|698.22|700.66|698.46|700.42|698.22|0
1645546970000|2022-02-22 16:22:50|700.18|697.98|699.47|697.27|700.31|698.11|699.47|697.27|0
1645546980000|2022-02-22 16:23:00|699.24|697.04|700.42|698.22|700.42|698.22|699.24|697.04|0
1645546990000|2022-02-22 16:23:10|700.66|698.46|700.66|698.46|700.66|698.46|700.54|698.34|0
1645547000000|2022-02-22 16:23:20|699.95|697.75|699.47|697.27|699.95|697.75|699.47|697.27|0
1645547010000|2022-02-22 16:23:30|699.36|697.16|699.36|697.16|699.6|697.4|699.24|697.04|0
1645547020000|2022-02-22 16:23:40|699.24|697.04|699.71|697.51|699.71|697.51|699|696.8|0
1645547030000|2022-02-22 16:23:50|700.18|697.98|699.95|697.75|700.18|697.98|699.71|697.51|0
1645547040000|2022-02-22 16:24:00|699.83|697.63|699.24|697.04|699.83|697.63|699.24|697.04|0
1645547050000|2022-02-22 16:24:10|698.06|695.86|697.82|695.62|698.06|695.86|697.58|695.38|0
1645547060000|2022-02-22 16:24:20|698.29|696.09|699|696.8|699|696.8|698.29|696.09|0
1645547070000|2022-02-22 16:24:30|698.29|696.09|698.06|695.86|698.41|696.21|698.06|695.86|0
1645547080000|2022-02-22 16:24:40|697.82|695.62|698.29|696.09|698.29|696.09|697.82|695.62|0
1645547090000|2022-02-22 16:24:50|698.06|695.86|698.29|696.09|698.29|696.09|697.82|695.62|0
1645547100000|2022-02-22 16:25:00|698.06|695.86|697.94|695.74|698.29|696.09|697.94|695.74|0
1645547110000|2022-02-22 16:25:10|698.53|696.33|699|696.8|699.47|697.27|698.53|696.33|0
1645547120000|2022-02-22 16:25:20|699.47|697.27|700.18|697.98|700.18|697.98|699.47|697.27|0
1645547130000|2022-02-22 16:25:30|699.71|697.51|699.47|697.27|699.71|697.51|699.24|697.04|0
1645547140000|2022-02-22 16:25:40|699.24|697.04|699.24|697.04|699.24|697.04|698.76|696.56|0
1645547150000|2022-02-22 16:25:50|698.76|696.56|698.89|696.69|699|696.8|698.76|696.56|0
1645547160000|2022-02-22 16:26:00|699.47|697.27|697.35|695.15|699.47|697.27|697.35|695.15|0
1645547170000|2022-02-22 16:26:10|696.64|694.44|698.53|696.33|698.53|696.33|696.64|694.44|0
1645547180000|2022-02-22 16:26:20|698.29|696.09|696.52|694.32|698.29|696.09|696.52|694.32|0
1645547190000|2022-02-22 16:26:30|696.87|694.67|695.22|693.02|696.87|694.67|695.22|693.02|0
1645547200000|2022-02-22 16:26:40|694.98|692.78|690.5|688.3|695.45|693.25|690.5|688.3|0
1645547210000|2022-02-22 16:26:50|689.08|686.88|690.73|688.53|690.73|688.53|689.08|686.88|0
1645547220000|2022-02-22 16:27:00|692.15|689.95|692.62|690.42|692.74|690.54|692.15|689.95|0
1645547230000|2022-02-22 16:27:10|691.91|689.71|693.09|690.89|693.09|690.89|691.91|689.71|0
1645547240000|2022-02-22 16:27:20|692.62|690.42|691.68|689.48|693.09|690.89|691.68|689.48|0
1645547250000|2022-02-22 16:27:30|692.38|690.18|690.97|688.77|692.38|690.18|690.97|688.77|0
1645547260000|2022-02-22 16:27:40|691.2|689|692.62|690.42|692.62|690.42|690.97|688.77|0
1645547270000|2022-02-22 16:27:50|693.09|690.89|693.92|691.72|693.92|691.72|693.09|690.89|0
1645547280000|2022-02-22 16:28:00|693.33|691.13|695.93|693.73|695.93|693.73|693.33|691.13|0
1645547290000|2022-02-22 16:28:10|694.98|692.78|696.4|694.2|696.4|694.2|694.98|692.78|0
1645547300000|2022-02-22 16:28:20|695.93|693.73|696.4|694.2|696.4|694.2|695.93|693.73|0
1645547310000|2022-02-22 16:28:30|697|694.8|697.58|695.38|697.58|695.38|697|694.8|0
1645547320000|2022-02-22 16:28:40|697.35|695.15|698.53|696.33|698.53|696.33|697.35|695.15|0
1645547330000|2022-02-22 16:28:50|698.05|695.85|696.87|694.67|698.05|695.85|696.87|694.67|0
1645547340000|2022-02-22 16:29:00|697.58|695.38|697.58|695.38|697.58|695.38|697.35|695.15|0
1645547350000|2022-02-22 16:29:10|696.64|694.44|695.69|693.49|696.64|694.44|695.69|693.49|0
1645547360000|2022-02-22 16:29:20|695.93|693.73|695.45|693.25|696.16|693.96|695.45|693.25|0
1645547370000|2022-02-22 16:29:30|695.69|693.49|699.47|697.27|699.47|697.27|694.27|692.07|0
1645547380000|2022-02-22 16:29:40|699.95|697.75|698.05|695.85|699.95|697.75|697.82|695.62|0
1645547390000|2022-02-22 16:29:50|698.76|696.56|699.24|697.04|699.24|697.04|698.53|696.33|0
1645547400000|2022-02-22 16:30:00|699.71|697.51|698.76|696.56|700.07|697.87|698.76|696.56|0
1645547410000|2022-02-22 16:30:10|699|696.8|698.05|695.85|699|696.8|697.94|695.74|0
1645547420000|2022-02-22 16:30:20|697.58|695.38|696.29|694.09|697.58|695.38|696.29|694.09|0
1645547430000|2022-02-22 16:30:30|697|694.8|693.09|690.89|697|694.8|693.09|690.89|0
1645547440000|2022-02-22 16:30:40|693.33|691.13|694.51|692.31|694.51|692.31|693.33|691.13|0
1645547450000|2022-02-22 16:30:50|694.27|692.07|695.22|693.02|695.45|693.25|694.27|692.07|0
1645547460000|2022-02-22 16:31:00|695.45|693.25|695.69|693.49|697.11|694.91|695.45|693.25|0
1645547470000|2022-02-22 16:31:10|696.16|693.96|694.98|692.78|696.4|694.2|694.98|692.78|0
1645547480000|2022-02-22 16:31:20|694.27|692.07|697.11|694.91|697.11|694.91|694.27|692.07|0
1645547490000|2022-02-22 16:31:30|696.87|694.67|697.11|694.91|697.23|695.03|696.87|694.67|0
1645547500000|2022-02-22 16:31:40|696.87|694.67|696.87|694.67|697.11|694.91|696.87|694.67|0
1645547510000|2022-02-22 16:31:50|696.64|694.44|697.11|694.91|697.35|695.15|696.64|694.44|0
1645547520000|2022-02-22 16:32:00|696.4|694.2|697.58|695.38|698.05|695.85|696.4|694.2|0
1645547530000|2022-02-22 16:32:10|697.47|695.27|696.87|694.67|697.47|695.27|696.87|694.67|0
1645547540000|2022-02-22 16:32:20|696.64|694.44|696.64|694.44|697.34|695.14|696.64|694.44|0
1645547550000|2022-02-22 16:32:30|698.05|695.85|698.29|696.09|698.29|696.09|697.82|695.62|0
1645547560000|2022-02-22 16:32:40|697.94|695.74|698.53|696.33|698.53|696.33|697.94|695.74|0
1645547570000|2022-02-22 16:32:50|698.65|696.45|700.18|697.98|700.42|698.22|698.65|696.45|0
1645547580000|2022-02-22 16:33:00|700.42|698.22|699|696.8|700.42|698.22|699|696.8|0
1645547590000|2022-02-22 16:33:10|699.47|697.27|700.18|697.98|700.42|698.22|699.47|697.27|0
1645547600000|2022-02-22 16:33:20|699|696.8|698.89|696.69|699.47|697.27|698.89|696.69|0
1645547610000|2022-02-22 16:33:30|698.29|696.09|697.11|694.91|698.29|696.09|696.87|694.67|0
1645547620000|2022-02-22 16:33:40|696.64|694.44|696.64|694.44|696.64|694.44|695.69|693.49|0
1645547630000|2022-02-22 16:33:50|695.69|693.49|697.11|694.91|697.11|694.91|695.69|693.49|0
1645547640000|2022-02-22 16:34:00|696.87|694.67|697.82|695.62|697.82|695.62|696.87|694.67|0
1645547650000|2022-02-22 16:34:10|697.34|695.14|696.87|694.67|697.58|695.38|696.87|694.67|0
1645547660000|2022-02-22 16:34:20|697.11|694.91|697.34|695.14|697.82|695.62|697.11|694.91|0
1645547670000|2022-02-22 16:34:30|697.82|695.62|697.34|695.14|697.82|695.62|697.34|695.14|0
1645547680000|2022-02-22 16:34:40|697.58|695.38|697.82|695.62|698.05|695.85|697.58|695.38|0
1645547690000|2022-02-22 16:34:50|697.58|695.38|694.04|691.84|697.58|695.38|694.04|691.84|0
1645547700000|2022-02-22 16:35:00|694.51|692.31|694.98|692.78|695.45|693.25|694.51|692.31|0
1645547710000|2022-02-22 16:35:10|694.27|692.07|695.22|693.02|695.45|693.25|694.27|692.07|0
1645547720000|2022-02-22 16:35:20|694.74|692.54|694.51|692.31|694.74|692.54|694.27|692.07|0
1645547730000|2022-02-22 16:35:30|694.74|692.54|695.22|693.02|695.69|693.49|694.74|692.54|0
1645547740000|2022-02-22 16:35:40|696.64|694.44|696.4|694.2|696.76|694.56|696.16|693.96|0
1645547750000|2022-02-22 16:35:50|696.16|693.96|696.4|694.2|696.87|694.67|696.16|693.96|0
1645547760000|2022-02-22 16:36:00|697.58|695.38|698.76|696.56|698.76|696.56|696.87|694.67|0
1645547770000|2022-02-22 16:36:10|698.29|696.09|699.12|696.92|699.12|696.92|698.29|696.09|0
1645547780000|2022-02-22 16:36:20|699.47|697.27|698.05|695.85|699.47|697.27|698.05|695.85|0
1645547790000|2022-02-22 16:36:30|698.29|696.09|698.29|696.09|698.29|696.09|698.05|695.85|0
1645547800000|2022-02-22 16:36:40|698.76|696.56|698.53|696.33|699.24|697.04|698.53|696.33|0
1645547810000|2022-02-22 16:36:50|699|696.8|699.24|697.04|699.24|697.04|699|696.8|0
1645547820000|2022-02-22 16:37:00|698.76|696.56|699.71|697.51|699.71|697.51|698.76|696.56|0
1645547830000|2022-02-22 16:37:10|700.07|697.87|700.89|698.69|700.89|698.69|700.07|697.87|0
1645547840000|2022-02-22 16:37:20|700.66|698.46|701.13|698.93|701.13|698.93|700.66|698.46|0
1645547850000|2022-02-22 16:37:30|701.25|699.05|701.49|699.29|701.49|699.29|700.42|698.22|0
1645547860000|2022-02-22 16:37:40|701.6|699.4|702.31|700.11|702.31|700.11|701.37|699.17|0
1645547870000|2022-02-22 16:37:50|702.08|699.88|700.66|698.46|702.08|699.88|700.66|698.46|0
1645547880000|2022-02-22 16:38:00|699.71|697.51|699.24|697.04|699.71|697.51|699.24|697.04|0
1645547890000|2022-02-22 16:38:10|699.83|697.63|701.37|699.17|701.37|699.17|699.83|697.63|0
1645547900000|2022-02-22 16:38:20|702.08|699.88|701.96|699.76|702.08|699.88|701.84|699.64|0
1645547910000|2022-02-22 16:38:30|702.08|699.88|701.84|699.64|703.02|700.82|701.84|699.64|0
1645547920000|2022-02-22 16:38:40|702.08|699.88|701.13|698.93|702.08|699.88|701.13|698.93|0
1645547930000|2022-02-22 16:38:50|701.37|699.17|700.66|698.46|701.49|699.29|700.66|698.46|0
1645547940000|2022-02-22 16:39:00|699.71|697.51|699.71|697.51|700.31|698.11|699.71|697.51|0
1645547950000|2022-02-22 16:39:10|700.42|698.22|701.6|699.4|702.08|699.88|700.42|698.22|0
1645547960000|2022-02-22 16:39:20|701.84|699.64|702.08|699.88|702.2|700|701.84|699.64|0
1645547970000|2022-02-22 16:39:30|701.84|699.64|701.37|699.17|702.31|700.11|701.37|699.17|0
1645547980000|2022-02-22 16:39:40|700.89|698.69|699.71|697.51|700.89|698.69|699.71|697.51|0
1645547990000|2022-02-22 16:39:50|699.95|697.75|699.12|696.92|699.95|697.75|698.76|696.56|0
1645548000000|2022-02-22 16:40:00|698.53|696.33|698.53|696.33|699.47|697.27|698.53|696.33|0
1645548010000|2022-02-22 16:40:10|698.76|696.56|699.47|697.27|699.47|697.27|698.29|696.09|0
1645548020000|2022-02-22 16:40:20|699.71|697.51|699|696.8|699.71|697.51|699|696.8|0
1645548030000|2022-02-22 16:40:30|698.76|696.56|699|696.8|699|696.8|698.76|696.56|0
1645548040000|2022-02-22 16:40:40|699.47|697.27|699.95|697.75|699.95|697.75|699.12|696.92|0
1645548050000|2022-02-22 16:40:50|699.71|697.51|700.18|697.98|700.42|698.22|699.71|697.51|0
1645548060000|2022-02-22 16:41:00|699.71|697.51|699.47|697.27|699.71|697.51|698.76|696.56|0
1645548070000|2022-02-22 16:41:10|698.53|696.33|698.76|696.56|698.89|696.69|698.53|696.33|0
1645548080000|2022-02-22 16:41:20|697.11|694.91|698.76|696.56|698.76|696.56|697.11|694.91|0
1645548090000|2022-02-22 16:41:30|698.53|696.33|698.05|695.85|698.53|696.33|697.58|695.38|0
1645548100000|2022-02-22 16:41:40|698.53|696.33|698.29|696.09|698.53|696.33|698.29|696.09|0
1645548110000|2022-02-22 16:41:50|697.82|695.62|696.63|694.43|697.82|695.62|696.63|694.43|0
1645548120000|2022-02-22 16:42:00|696.87|694.67|696.63|694.43|697.34|695.14|696.63|694.43|0
1645548130000|2022-02-22 16:42:10|695.22|693.02|696.4|694.2|696.4|694.2|695.22|693.02|0
1645548140000|2022-02-22 16:42:20|696.63|694.43|697.11|694.91|697.58|695.38|696.63|694.43|0
1645548150000|2022-02-22 16:42:30|697.34|695.14|696.16|693.96|697.34|695.14|696.16|693.96|0
1645548160000|2022-02-22 16:42:40|695.69|693.49|695.69|693.49|695.93|693.73|694.98|692.78|0
1645548170000|2022-02-22 16:42:50|695.45|693.25|694.98|692.78|695.45|693.25|694.27|692.07|0
1645548180000|2022-02-22 16:43:00|694.74|692.54|695.34|693.14|695.34|693.14|694.74|692.54|0
1645548190000|2022-02-22 16:43:10|696.16|693.96|695.69|693.49|696.4|694.2|695.69|693.49|0
1645548200000|2022-02-22 16:43:20|695.45|693.25|695.69|693.49|695.69|693.49|695.45|693.25|0
1645548210000|2022-02-22 16:43:30|696.05|693.85|696.4|694.2|696.4|694.2|696.05|693.85|0
1645548220000|2022-02-22 16:43:40|696.87|694.67|695.93|693.73|696.87|694.67|695.93|693.73|0
1645548230000|2022-02-22 16:43:50|695.58|693.38|693.92|691.72|695.58|693.38|693.92|691.72|0
1645548240000|2022-02-22 16:44:00|694.98|692.78|695.45|693.25|695.69|693.49|694.98|692.78|0
1645548250000|2022-02-22 16:44:10|695.93|693.73|695.93|693.73|695.93|693.73|695.69|693.49|0
1645548260000|2022-02-22 16:44:20|696.16|693.96|694.51|692.31|696.16|693.96|694.51|692.31|0
1645548270000|2022-02-22 16:44:30|694.87|692.67|694.98|692.78|695.45|693.25|694.87|692.67|0
1645548280000|2022-02-22 16:44:40|695.69|693.49|696.16|693.96|696.16|693.96|694.98|692.78|0
1645548290000|2022-02-22 16:44:50|696.63|694.43|697.11|694.91|697.34|695.14|696.63|694.43|0
1645548300000|2022-02-22 16:45:00|697.7|695.5|697.82|695.62|697.82|695.62|697.11|694.91|0
1645548310000|2022-02-22 16:45:10|698.05|695.85|697.82|695.62|698.53|696.33|697.82|695.62|0
1645548320000|2022-02-22 16:45:20|697.58|695.38|696.87|694.67|697.58|695.38|696.87|694.67|0
1645548330000|2022-02-22 16:45:30|696.4|694.2|697.23|695.03|697.23|695.03|696.4|694.2|0
1645548340000|2022-02-22 16:45:40|698.05|695.85|698.29|696.09|698.41|696.21|697.82|695.62|0
1645548350000|2022-02-22 16:45:50|698.53|696.33|698.53|696.33|698.53|696.33|698.53|696.33|0
1645548360000|2022-02-22 16:46:00|697.82|695.62|697.82|695.62|699|696.8|697.82|695.62|0
1645548370000|2022-02-22 16:46:10|697.34|695.14|697.11|694.91|698.05|695.85|696.63|694.43|0
1645548380000|2022-02-22 16:46:20|696.87|694.67|698.05|695.85|698.05|695.85|696.87|694.67|0
1645548390000|2022-02-22 16:46:30|697.34|695.14|696.63|694.43|697.34|695.14|696.63|694.43|0
1645548400000|2022-02-22 16:46:40|696.99|694.79|696.87|694.67|696.99|694.79|696.87|694.67|0
1645548410000|2022-02-22 16:46:50|696.52|694.32|695.81|693.61|696.52|694.32|695.45|693.25|0
1645548420000|2022-02-22 16:47:00|696.16|693.96|696.63|694.43|696.63|694.43|696.16|693.96|0
1645548430000|2022-02-22 16:47:10|696.87|694.67|696.87|694.67|696.87|694.67|696.16|693.96|0
1645548440000|2022-02-22 16:47:20|697.11|694.91|697.11|694.91|697.11|694.91|696.87|694.67|0
1645548450000|2022-02-22 16:47:30|697.58|695.38|697.34|695.14|697.58|695.38|696.99|694.79|0
1645548460000|2022-02-22 16:47:40|697.58|695.38|696.52|694.32|697.7|695.5|696.52|694.32|0
1645548470000|2022-02-22 16:47:50|696.16|693.96|695.45|693.25|696.4|694.2|695.45|693.25|0
1645548480000|2022-02-22 16:48:00|695.92|693.72|695.92|693.72|696.16|693.96|695.69|693.49|0
1645548490000|2022-02-22 16:48:10|695.45|693.25|695.69|693.49|695.69|693.49|695.45|693.25|0
1645548500000|2022-02-22 16:48:20|694.51|692.31|694.51|692.31|694.74|692.54|694.51|692.31|0
1645548510000|2022-02-22 16:48:30|694.74|692.54|693.8|691.6|694.74|692.54|693.8|691.6|0
1645548520000|2022-02-22 16:48:40|694.03|691.83|693.8|691.6|694.03|691.83|693.45|691.25|0
1645548530000|2022-02-22 16:48:50|693.56|691.36|693.8|691.6|694.03|691.83|693.56|691.36|0
1645548540000|2022-02-22 16:49:00|693.56|691.36|693.8|691.6|693.8|691.6|693.56|691.36|0
1645548550000|2022-02-22 16:49:10|693.33|691.13|693.56|691.36|693.8|691.6|693.33|691.13|0
1645548560000|2022-02-22 16:49:20|693.33|691.13|694.03|691.83|694.03|691.83|693.33|691.13|0
1645548570000|2022-02-22 16:49:30|693.8|691.6|693.8|691.6|693.8|691.6|693.56|691.36|0
1645548580000|2022-02-22 16:49:40|694.03|691.83|694.03|691.83|694.03|691.83|693.45|691.25|0
1645548590000|2022-02-22 16:49:50|694.51|692.31|694.51|692.31|694.51|692.31|694.27|692.07|0
1645548600000|2022-02-22 16:50:00|694.27|692.07|694.74|692.54|694.74|692.54|694.27|692.07|0
1645548610000|2022-02-22 16:50:10|694.39|692.19|694.16|691.96|694.51|692.31|694.16|691.96|0
1645548620000|2022-02-22 16:50:20|694.03|691.83|691.67|689.47|694.03|691.83|691.67|689.47|0
1645548630000|2022-02-22 16:50:30|691.44|689.24|689.55|687.35|691.44|689.24|689.55|687.35|0
1645548640000|2022-02-22 16:50:40|690.02|687.82|689.31|687.11|690.02|687.82|689.31|687.11|0
1645548650000|2022-02-22 16:50:50|689.55|687.35|690.96|688.76|690.96|688.76|689.55|687.35|0
1645548660000|2022-02-22 16:51:00|691.91|689.71|692.14|689.94|692.14|689.94|691.44|689.24|0
1645548670000|2022-02-22 16:51:10|692.27|690.07|693.09|690.89|693.09|690.89|692.27|690.07|0
1645548680000|2022-02-22 16:51:20|693.33|691.13|694.03|691.83|694.03|691.83|693.33|691.13|0
1645548690000|2022-02-22 16:51:30|694.27|692.07|694.63|692.43|694.63|692.43|694.27|692.07|0
1645548700000|2022-02-22 16:51:40|694.51|692.31|695.45|693.25|695.45|693.25|694.51|692.31|0
1645548710000|2022-02-22 16:51:50|695.69|693.49|695.45|693.25|695.69|693.49|695.45|693.25|0
1645548720000|2022-02-22 16:52:00|695.69|693.49|696.87|694.67|696.87|694.67|695.69|693.49|0
1645548730000|2022-02-22 16:52:10|696.63|694.43|697.47|695.27|697.58|695.38|696.63|694.43|0
1645548740000|2022-02-22 16:52:20|697.34|695.14|696.63|694.43|697.34|695.14|696.63|694.43|0
1645548750000|2022-02-22 16:52:30|696.4|694.2|698.52|696.32|698.52|696.32|696.4|694.2|0
1645548760000|2022-02-22 16:52:40|698.29|696.09|698.29|696.09|698.76|696.56|698.29|696.09|0
1645548770000|2022-02-22 16:52:50|697.82|695.62|698.76|696.56|698.76|696.56|697.82|695.62|0
1645548780000|2022-02-22 16:53:00|698.52|696.32|700.65|698.45|700.65|698.45|698.52|696.32|0
1645548790000|2022-02-22 16:53:10|701.13|698.93|701.84|699.64|702.55|700.35|701.13|698.93|0
1645548800000|2022-02-22 16:53:20|701.36|699.16|700.65|698.45|701.36|699.16|700.65|698.45|0
1645548810000|2022-02-22 16:53:30|700.89|698.69|701.84|699.64|701.84|699.64|700.89|698.69|0
1645548820000|2022-02-22 16:53:40|701.6|699.4|701.84|699.64|701.84|699.64|701.36|699.16|0
1645548830000|2022-02-22 16:53:50|702.2|700|702.07|699.87|702.55|700.35|702.07|699.87|0
1645548840000|2022-02-22 16:54:00|702.43|700.23|702.55|700.35|702.91|700.71|702.43|700.23|0
1645548850000|2022-02-22 16:54:10|702.07|699.87|701.84|699.64|702.07|699.87|701.84|699.64|0
1645548860000|2022-02-22 16:54:20|701.6|699.4|701.84|699.64|701.84|699.64|701.36|699.16|0
1645548870000|2022-02-22 16:54:30|702.55|700.35|704.21|702.01|704.21|702.01|702.55|700.35|0
1645548880000|2022-02-22 16:54:40|704.44|702.24|705.63|703.43|705.87|703.67|704.44|702.24|0
1645548890000|2022-02-22 16:54:50|705.39|703.19|704.92|702.72|705.39|703.19|704.92|702.72|0
1645548900000|2022-02-22 16:55:00|705.63|703.43|707.05|704.85|707.05|704.85|705.63|703.43|0
1645548910000|2022-02-22 16:55:10|707.76|705.56|707.53|705.33|707.76|705.56|707.17|704.97|0
1645548920000|2022-02-22 16:55:20|706.1|703.9|705.39|703.19|706.1|703.9|705.39|703.19|0
1645548930000|2022-02-22 16:55:30|705.63|703.43|704.92|702.72|705.87|703.67|704.92|702.72|0
1645548940000|2022-02-22 16:55:40|704.68|702.48|703.97|701.77|704.68|702.48|703.97|701.77|0
1645548950000|2022-02-22 16:55:50|704.44|702.24|703.73|701.53|704.44|702.24|703.73|701.53|0
1645548960000|2022-02-22 16:56:00|704.44|702.24|704.44|702.24|704.44|702.24|704.44|702.24|0
1645548970000|2022-02-22 16:56:10|705.15|702.95|703.97|701.77|705.15|702.95|703.97|701.77|0
1645548980000|2022-02-22 16:56:20|704.44|702.24|704.68|702.48|704.92|702.72|704.33|702.13|0
1645548990000|2022-02-22 16:56:30|704.44|702.24|705.39|703.19|705.39|703.19|704.44|702.24|0
1645549000000|2022-02-22 16:56:40|705.15|702.95|705.39|703.19|705.51|703.31|705.15|702.95|0
1645549010000|2022-02-22 16:56:50|705.63|703.43|705.39|703.19|705.63|703.43|705.15|702.95|0
1645549020000|2022-02-22 16:57:00|705.15|702.95|706.1|703.9|706.1|703.9|704.8|702.6|0
1645549030000|2022-02-22 16:57:10|705.63|703.43|705.39|703.19|705.63|703.43|705.15|702.95|0
1645549040000|2022-02-22 16:57:20|705.87|703.67|705.51|703.31|705.87|703.67|704.92|702.72|0
1645549050000|2022-02-22 16:57:30|705.39|703.19|704.92|702.72|705.63|703.43|704.92|702.72|0
1645549060000|2022-02-22 16:57:40|704.44|702.24|703.97|701.77|704.44|702.24|703.97|701.77|0
1645549070000|2022-02-22 16:57:50|703.86|701.66|704.21|702.01|704.21|702.01|703.86|701.66|0
1645549080000|2022-02-22 16:58:00|703.97|701.77|704.21|702.01|704.68|702.48|703.97|701.77|0
1645549090000|2022-02-22 16:58:10|704.44|702.24|704.21|702.01|704.8|702.6|704.21|702.01|0
1645549100000|2022-02-22 16:58:20|704.68|702.48|704.44|702.24|704.68|702.48|704.33|702.13|0
1645549110000|2022-02-22 16:58:30|704.21|702.01|703.5|701.3|704.21|702.01|703.5|701.3|0
1645549120000|2022-02-22 16:58:40|703.26|701.06|702.31|700.11|703.5|701.3|702.31|700.11|0
1645549130000|2022-02-22 16:58:50|702.07|699.87|702.31|700.11|702.31|700.11|702.07|699.87|0
1645549140000|2022-02-22 16:59:00|702.43|700.23|701.36|699.16|702.43|700.23|701.13|698.93|0
1645549150000|2022-02-22 16:59:10|700.89|698.69|700.65|698.45|700.89|698.69|700.18|697.98|0
1645549160000|2022-02-22 16:59:20|700.42|698.22|701.36|699.16|701.36|699.16|700.42|698.22|0
1645549170000|2022-02-22 16:59:30|701.6|699.4|701.84|699.64|701.84|699.64|701.6|699.4|0
1645549180000|2022-02-22 16:59:40|701.36|699.16|700.42|698.22|701.36|699.16|700.42|698.22|0
1645549190000|2022-02-22 16:59:50|699.94|697.74|700.07|697.87|700.07|697.87|699.47|697.27|0
1645549200000|2022-02-22 17:00:00|700.18|697.98|700.18|697.98|700.89|698.69|699.71|697.51|0
1645549210000|2022-02-22 17:00:10|700.54|698.34|699.94|697.74|700.54|698.34|699.94|697.74|0
1645549220000|2022-02-22 17:00:20|700.42|698.22|700.18|697.98|700.65|698.45|700.18|697.98|0
1645549230000|2022-02-22 17:00:30|700.65|698.45|700.65|698.45|700.65|698.45|700.42|698.22|0
1645549240000|2022-02-22 17:00:40|699.94|697.74|699.94|697.74|700.42|698.22|699.94|697.74|0
1645549250000|2022-02-22 17:00:50|700.65|698.45|700.89|698.69|700.89|698.69|700.65|698.45|0
1645549260000|2022-02-22 17:01:00|700.65|698.45|700.65|698.45|700.65|698.45|699.94|697.74|0
1645549270000|2022-02-22 17:01:10|700.42|698.22|700.42|698.22|700.65|698.45|700.42|698.22|0
1645549280000|2022-02-22 17:01:20|700.65|698.45|700.42|698.22|700.65|698.45|700.42|698.22|0
1645549290000|2022-02-22 17:01:30|700.18|697.98|700.65|698.45|700.65|698.45|700.18|697.98|0
1645549300000|2022-02-22 17:01:40|700.89|698.69|700.89|698.69|700.89|698.69|700.65|698.45|0
1645549310000|2022-02-22 17:01:50|701.36|699.16|699.59|697.39|701.36|699.16|699.59|697.39|0
1645549320000|2022-02-22 17:02:00|699.94|697.74|700.42|698.22|700.54|698.34|699.94|697.74|0
1645549330000|2022-02-22 17:02:10|698.76|696.56|697.58|695.38|698.76|696.56|697.58|695.38|0
1645549340000|2022-02-22 17:02:20|695.92|693.72|694.98|692.78|696.87|694.67|694.98|692.78|0
1645549350000|2022-02-22 17:02:30|694.27|692.07|694.74|692.54|694.86|692.66|694.27|692.07|0
1645549360000|2022-02-22 17:02:40|695.45|693.25|694.74|692.54|695.45|693.25|694.74|692.54|0
1645549370000|2022-02-22 17:02:50|694.27|692.07|694.5|692.3|694.5|692.3|694.27|692.07|0
1645549380000|2022-02-22 17:03:00|694.98|692.78|694.98|692.78|695.21|693.01|694.74|692.54|0
1645549390000|2022-02-22 17:03:10|694.74|692.54|695.45|693.25|695.45|693.25|694.5|692.3|0
1645549400000|2022-02-22 17:03:20|695.69|693.49|696.16|693.96|696.16|693.96|695.69|693.49|0
1645549410000|2022-02-22 17:03:30|696.63|694.43|696.87|694.67|697.1|694.9|696.63|694.43|0
1645549420000|2022-02-22 17:03:40|696.63|694.43|695.92|693.72|696.63|694.43|695.69|693.49|0
1645549430000|2022-02-22 17:03:50|695.81|693.61|695.57|693.37|695.92|693.72|695.57|693.37|0
1645549440000|2022-02-22 17:04:00|695.21|693.01|696.63|694.43|696.63|694.43|695.21|693.01|0
1645549450000|2022-02-22 17:04:10|697.1|694.9|696.87|694.67|697.1|694.9|696.87|694.67|0
1645549460000|2022-02-22 17:04:20|696.63|694.43|696.87|694.67|696.87|694.67|696.63|694.43|0
1645549470000|2022-02-22 17:04:30|697.1|694.9|697.34|695.14|697.34|695.14|697.1|694.9|0
1645549480000|2022-02-22 17:04:40|697.58|695.38|697.81|695.61|697.81|695.61|697.34|695.14|0
1645549490000|2022-02-22 17:04:50|697.58|695.38|697.34|695.14|697.81|695.61|697.34|695.14|0
1645549500000|2022-02-22 17:05:00|697.81|695.61|695.92|693.72|697.81|695.61|695.92|693.72|0
1645549510000|2022-02-22 17:05:10|694.98|692.78|694.5|692.3|695.45|693.25|694.5|692.3|0
1645549520000|2022-02-22 17:05:20|694.27|692.07|694.27|692.07|694.5|692.3|694.03|691.83|0
1645549530000|2022-02-22 17:05:30|694.74|692.54|694.98|692.78|694.98|692.78|694.27|692.07|0
1645549540000|2022-02-22 17:05:40|693.56|691.36|694.5|692.3|694.5|692.3|693.56|691.36|0
1645549550000|2022-02-22 17:05:50|694.74|692.54|695.45|693.25|695.45|693.25|694.63|692.43|0
1645549560000|2022-02-22 17:06:00|695.21|693.01|696.63|694.43|696.63|694.43|695.21|693.01|0
1645549570000|2022-02-22 17:06:10|696.16|693.96|696.16|693.96|696.16|693.96|695.69|693.49|0
1645549580000|2022-02-22 17:06:20|695.45|693.25|695.45|693.25|695.45|693.25|695.21|693.01|0
1645549590000|2022-02-22 17:06:30|695.92|693.72|696.16|693.96|696.39|694.19|695.92|693.72|0
1645549600000|2022-02-22 17:06:40|696.39|694.19|696.16|693.96|696.63|694.43|696.16|693.96|0
1645549610000|2022-02-22 17:06:50|696.39|694.19|696.87|694.67|696.87|694.67|696.39|694.19|0
1645549620000|2022-02-22 17:07:00|696.63|694.43|696.39|694.19|697.1|694.9|696.39|694.19|0
1645549630000|2022-02-22 17:07:10|696.87|694.67|696.87|694.67|697.1|694.9|696.87|694.67|0
1645549640000|2022-02-22 17:07:20|697.81|695.61|698.05|695.85|698.05|695.85|697.81|695.61|0
1645549650000|2022-02-22 17:07:30|697.81|695.61|698.05|695.85|698.05|695.85|697.81|695.61|0
1645549660000|2022-02-22 17:07:40|698.29|696.09|697.81|695.61|698.29|696.09|697.58|695.38|0
1645549670000|2022-02-22 17:07:50|698.05|695.85|697.94|695.74|698.05|695.85|697.81|695.61|0
1645549680000|2022-02-22 17:08:00|698.05|695.85|698.29|696.09|699|696.8|698.05|695.85|0
1645549690000|2022-02-22 17:08:10|698.52|696.32|698.29|696.09|698.52|696.32|698.05|695.85|0
1645549700000|2022-02-22 17:08:20|697.81|695.61|697.1|694.9|697.81|695.61|697.1|694.9|0
1645549710000|2022-02-22 17:08:30|696.87|694.67|696.63|694.43|696.87|694.67|696.39|694.19|0
1645549720000|2022-02-22 17:08:40|696.87|694.67|697.1|694.9|697.1|694.9|696.63|694.43|0
1645549730000|2022-02-22 17:08:50|697.58|695.38|697.1|694.9|698.05|695.85|697.1|694.9|0
1645549740000|2022-02-22 17:09:00|696.87|694.67|696.39|694.19|696.87|694.67|696.16|693.96|0
1645549750000|2022-02-22 17:09:10|696.63|694.43|698.52|696.32|698.52|696.32|696.63|694.43|0
1645549760000|2022-02-22 17:09:20|698.76|696.56|698.76|696.56|698.76|696.56|698.52|696.32|0
1645549770000|2022-02-22 17:09:30|698.52|696.32|698.29|696.09|698.52|696.32|698.29|696.09|0
1645549780000|2022-02-22 17:09:40|697.34|695.14|696.87|694.67|697.34|695.14|696.87|694.67|0
1645549790000|2022-02-22 17:09:50|696.39|694.19|695.92|693.72|696.39|694.19|695.92|693.72|0
1645549800000|2022-02-22 17:10:00|695.81|693.61|696.63|694.43|696.63|694.43|695.81|693.61|0
1645549810000|2022-02-22 17:10:10|696.87|694.67|698.29|696.09|698.29|696.09|696.87|694.67|0
1645549820000|2022-02-22 17:10:20|698.65|696.45|698.76|696.56|698.76|696.56|698.52|696.32|0
1645549830000|2022-02-22 17:10:30|699|696.8|698.52|696.32|699.47|697.27|698.52|696.32|0
1645549840000|2022-02-22 17:10:40|698.76|696.56|698.29|696.09|698.76|696.56|698.29|696.09|0
1645549850000|2022-02-22 17:10:50|698.05|695.85|698.29|696.09|698.52|696.32|698.05|695.85|0
1645549860000|2022-02-22 17:11:00|698.41|696.21|698.29|696.09|698.52|696.32|698.29|696.09|0
1645549870000|2022-02-22 17:11:10|698.52|696.32|698.65|696.45|698.65|696.45|698.52|696.32|0
1645549880000|2022-02-22 17:11:20|698.52|696.32|698.76|696.56|698.76|696.56|698.52|696.32|0
1645549890000|2022-02-22 17:11:30|698.52|696.32|698.05|695.85|698.76|696.56|698.05|695.85|0
1645549900000|2022-02-22 17:11:40|698.65|696.45|698.52|696.32|698.76|696.56|698.52|696.32|0
1645549910000|2022-02-22 17:11:50|699.47|697.27|699.71|697.51|699.71|697.51|699.23|697.03|0
1645549920000|2022-02-22 17:12:00|700.18|697.98|701.49|699.29|702.07|699.87|700.18|697.98|0
1645549930000|2022-02-22 17:12:10|701.6|699.4|701.36|699.16|701.6|699.4|700.65|698.45|0
1645549940000|2022-02-22 17:12:20|701.13|698.93|701.13|698.93|701.36|699.16|701.13|698.93|0
1645549950000|2022-02-22 17:12:30|701.36|699.16|700.89|698.69|701.36|699.16|700.89|698.69|0
1645549960000|2022-02-22 17:12:40|700.65|698.45|700.18|697.98|700.65|698.45|700.18|697.98|0
1645549970000|2022-02-22 17:12:50|699.94|697.74|699.94|697.74|699.94|697.74|699.47|697.27|0
1645549980000|2022-02-22 17:13:00|700.18|697.98|699.94|697.74|700.18|697.98|699.94|697.74|0
1645549990000|2022-02-22 17:13:10|700.42|698.22|699.94|697.74|701.13|698.93|699.94|697.74|0
1645550000000|2022-02-22 17:13:20|700.18|697.98|699.94|697.74|700.18|697.98|699.94|697.74|0
1645550010000|2022-02-22 17:13:30|700.42|698.22|700.18|697.98|700.65|698.45|700.18|697.98|0
1645550020000|2022-02-22 17:13:40|699.94|697.74|700.18|697.98|700.65|698.45|699.94|697.74|0
1645550030000|2022-02-22 17:13:50|700.42|698.22|700.65|698.45|700.77|698.57|700.42|698.22|0
1645550040000|2022-02-22 17:14:00|700.89|698.69|702.07|699.87|702.07|699.87|700.89|698.69|0
1645550050000|2022-02-22 17:14:10|701.84|699.64|703.02|700.82|703.02|700.82|701.84|699.64|0
1645550060000|2022-02-22 17:14:20|702.78|700.58|702.78|700.58|702.78|700.58|702.07|699.87|0
1645550070000|2022-02-22 17:14:30|702.31|700.11|702.78|700.58|702.78|700.58|702.31|700.11|0
1645550080000|2022-02-22 17:14:40|702.55|700.35|702.78|700.58|702.78|700.58|702.55|700.35|0
1645550090000|2022-02-22 17:14:50|703.26|701.06|702.78|700.58|703.49|701.29|702.78|700.58|0
1645550100000|2022-02-22 17:15:00|702.31|700.11|703.02|700.82|703.26|701.06|702.31|700.11|0
1645550110000|2022-02-22 17:15:10|702.55|700.35|704.44|702.24|704.44|702.24|702.55|700.35|0
1645550120000|2022-02-22 17:15:20|704.2|702|703.97|701.77|704.2|702|703.97|701.77|0
1645550130000|2022-02-22 17:15:30|704.2|702|704.44|702.24|704.68|702.48|704.2|702|0
1645550140000|2022-02-22 17:15:40|703.97|701.77|704.44|702.24|704.44|702.24|703.97|701.77|0
1645550150000|2022-02-22 17:15:50|705.04|702.84|704.92|702.72|705.04|702.84|704.44|702.24|0
1645550160000|2022-02-22 17:16:00|704.44|702.24|704.33|702.13|704.44|702.24|704.33|702.13|0
1645550170000|2022-02-22 17:16:10|704.68|702.48|704.44|702.24|704.68|702.48|703.73|701.53|0
1645550180000|2022-02-22 17:16:20|704.33|702.13|704.2|702|704.33|702.13|703.49|701.29|0
1645550190000|2022-02-22 17:16:30|703.73|701.53|703.85|701.65|703.85|701.65|703.26|701.06|0
1645550200000|2022-02-22 17:16:40|703.97|701.77|703.85|701.65|703.97|701.77|703.49|701.29|0
1645550210000|2022-02-22 17:16:50|704.44|702.24|705.04|702.84|705.15|702.95|704.44|702.24|0
1645550220000|2022-02-22 17:17:00|704.91|702.71|704.44|702.24|704.91|702.71|704.44|702.24|0
1645550230000|2022-02-22 17:17:10|704.09|701.89|703.73|701.53|704.09|701.89|703.49|701.29|0
1645550240000|2022-02-22 17:17:20|703.49|701.29|703.49|701.29|703.73|701.53|703.49|701.29|0
1645550250000|2022-02-22 17:17:30|703.26|701.06|703.49|701.29|703.49|701.29|703.02|700.82|0
1645550260000|2022-02-22 17:17:40|703.02|700.82|704.44|702.24|704.44|702.24|703.02|700.82|0
1645550270000|2022-02-22 17:17:50|704.68|702.48|704.44|702.24|704.68|702.48|704.44|702.24|0
1645550280000|2022-02-22 17:18:00|704.91|702.71|705.39|703.19|705.39|703.19|704.91|702.71|0
1645550290000|2022-02-22 17:18:10|705.63|703.43|706.1|703.9|706.1|703.9|705.39|703.19|0
1645550300000|2022-02-22 17:18:20|705.86|703.66|706.1|703.9|706.1|703.9|705.86|703.66|0
1645550310000|2022-02-22 17:18:30|706.34|704.14|705.63|703.43|706.34|704.14|705.63|703.43|0
1645550320000|2022-02-22 17:18:40|705.75|703.55|705.63|703.43|705.86|703.66|705.63|703.43|0
1645550330000|2022-02-22 17:18:50|705.75|703.55|706.34|704.14|706.34|704.14|705.75|703.55|0
1645550340000|2022-02-22 17:19:00|706.46|704.26|705.63|703.43|706.57|704.37|705.63|703.43|0
1645550350000|2022-02-22 17:19:10|705.15|702.95|705.86|703.66|705.86|703.66|705.15|702.95|0
1645550360000|2022-02-22 17:19:20|706.57|704.37|707.05|704.85|707.29|705.09|706.57|704.37|0
1645550370000|2022-02-22 17:19:30|707.52|705.32|707.65|705.45|707.65|705.45|707.29|705.09|0
1645550380000|2022-02-22 17:19:40|707.52|705.32|707.05|704.85|707.52|705.32|707.05|704.85|0
1645550390000|2022-02-22 17:19:50|707.29|705.09|707.29|705.09|707.29|705.09|707.05|704.85|0
1645550400000|2022-02-22 17:20:00|707.17|704.97|707.52|705.32|707.76|705.56|707.17|704.97|0
1645550410000|2022-02-22 17:20:10|707.29|705.09|705.86|703.66|707.29|705.09|705.86|703.66|0
1645550420000|2022-02-22 17:20:20|705.63|703.43|705.63|703.43|705.63|703.43|705.63|703.43|0
1645550430000|2022-02-22 17:20:30|705.39|703.19|705.39|703.19|705.86|703.66|705.39|703.19|0
1645550440000|2022-02-22 17:20:40|705.15|702.95|705.15|702.95|705.39|703.19|705.15|702.95|0
1645550450000|2022-02-22 17:20:50|705.63|703.43|705.86|703.66|705.86|703.66|705.63|703.43|0
1645550460000|2022-02-22 17:21:00|705.63|703.43|705.39|703.19|705.86|703.66|705.39|703.19|0
1645550470000|2022-02-22 17:21:10|704.68|702.48|704.68|702.48|704.91|702.71|704.68|702.48|0
1645550480000|2022-02-22 17:21:20|704.44|702.24|703.97|701.77|704.68|702.48|703.97|701.77|0
1645550490000|2022-02-22 17:21:30|704.2|702|703.62|701.42|704.2|702|703.62|701.42|0
1645550500000|2022-02-22 17:21:40|703.26|701.06|703.97|701.77|703.97|701.77|703.26|701.06|0
1645550510000|2022-02-22 17:21:50|703.73|701.53|703.49|701.29|703.73|701.53|703.26|701.06|0
1645550520000|2022-02-22 17:22:00|703.97|701.77|702.31|700.11|703.97|701.77|702.31|700.11|0
1645550530000|2022-02-22 17:22:10|702.43|700.23|702.54|700.34|702.54|700.34|701.83|699.63|0
1645550540000|2022-02-22 17:22:20|702.31|700.11|702.78|700.58|703.02|700.82|702.31|700.11|0
1645550550000|2022-02-22 17:22:30|703.14|700.94|703.97|701.77|703.97|701.77|703.02|700.82|0
1645550560000|2022-02-22 17:22:40|704.68|702.48|705.15|702.95|705.15|702.95|704.68|702.48|0
1645550570000|2022-02-22 17:22:50|704.91|702.71|705.86|703.66|705.86|703.66|704.91|702.71|0
1645550580000|2022-02-22 17:23:00|705.15|702.95|705.99|703.79|705.99|703.79|705.15|702.95|0
1645550590000|2022-02-22 17:23:10|705.51|703.31|705.39|703.19|705.51|703.31|704.91|702.71|0
1645550600000|2022-02-22 17:23:20|704.91|702.71|704.09|701.89|704.91|702.71|704.09|701.89|0
1645550610000|2022-02-22 17:23:30|703.97|701.77|703.97|701.77|704.2|702|703.97|701.77|0
1645550620000|2022-02-22 17:23:40|703.73|701.53|703.02|700.82|703.73|701.53|703.02|700.82|0
1645550630000|2022-02-22 17:23:50|703.26|701.06|704.68|702.48|704.68|702.48|703.26|701.06|0
1645550640000|2022-02-22 17:24:00|704.91|702.71|705.63|703.43|705.63|703.43|704.91|702.71|0
1645550650000|2022-02-22 17:24:10|705.39|703.19|705.86|703.66|705.86|703.66|705.39|703.19|0
1645550660000|2022-02-22 17:24:20|706.1|703.9|706.34|704.14|706.34|704.14|705.99|703.79|0
1645550670000|2022-02-22 17:24:30|706.1|703.9|706.34|704.14|706.34|704.14|705.63|703.43|0
1645550680000|2022-02-22 17:24:40|706.81|704.61|706.81|704.61|707.05|704.85|706.81|704.61|0
1645550690000|2022-02-22 17:24:50|707.05|704.85|707.76|705.56|707.76|705.56|707.05|704.85|0
1645550700000|2022-02-22 17:25:00|708.47|706.27|708.71|706.51|708.71|706.51|708.47|706.27|0
1645550710000|2022-02-22 17:25:10|708.83|706.63|708.71|706.51|708.95|706.75|708.71|706.51|0
1645550720000|2022-02-22 17:25:20|708.47|706.27|707.29|705.09|708.47|706.27|707.29|705.09|0
1645550730000|2022-02-22 17:25:30|707.52|705.32|706.7|704.5|707.52|705.32|706.7|704.5|0
1645550740000|2022-02-22 17:25:40|706.57|704.37|706.1|703.9|706.57|704.37|705.86|703.66|0
1645550750000|2022-02-22 17:25:50|705.86|703.66|706.57|704.37|706.57|704.37|705.86|703.66|0
1645550760000|2022-02-22 17:26:00|706.81|704.61|707.76|705.56|707.76|705.56|706.81|704.61|0
1645550770000|2022-02-22 17:26:10|708.47|706.27|707.28|705.08|708.47|706.27|707.28|705.08|0
1645550780000|2022-02-22 17:26:20|707.52|705.32|706.81|704.61|707.52|705.32|706.81|704.61|0
1645550790000|2022-02-22 17:26:30|706.34|704.14|706.1|703.9|706.81|704.61|706.1|703.9|0
1645550800000|2022-02-22 17:26:40|705.86|703.66|705.39|703.19|705.86|703.66|705.39|703.19|0
1645550810000|2022-02-22 17:26:50|705.86|703.66|705.39|703.19|705.86|703.66|705.15|702.95|0
1645550820000|2022-02-22 17:27:00|705.86|703.66|706.1|703.9|706.1|703.9|705.86|703.66|0
1645550830000|2022-02-22 17:27:10|705.62|703.42|706.1|703.9|706.1|703.9|705.62|703.42|0
1645550840000|2022-02-22 17:27:20|705.86|703.66|705.15|702.95|705.86|703.66|705.15|702.95|0
1645550850000|2022-02-22 17:27:30|704.91|702.71|704.68|702.48|704.91|702.71|704.68|702.48|0
1645550860000|2022-02-22 17:27:40|704.2|702|703.49|701.29|704.2|702|703.49|701.29|0
1645550870000|2022-02-22 17:27:50|703.25|701.05|703.73|701.53|703.73|701.53|703.25|701.05|0
1645550880000|2022-02-22 17:28:00|704.44|702.24|705.15|702.95|705.15|702.95|704.44|702.24|0
1645550890000|2022-02-22 17:28:10|705.39|703.19|705.86|703.66|705.86|703.66|705.39|703.19|0
1645550900000|2022-02-22 17:28:20|706.34|704.14|706.1|703.9|706.34|704.14|705.86|703.66|0
1645550910000|2022-02-22 17:28:30|705.75|703.55|705.62|703.42|705.86|703.66|705.62|703.42|0
1645550920000|2022-02-22 17:28:40|704.91|702.71|705.15|702.95|705.15|702.95|704.68|702.48|0
1645550930000|2022-02-22 17:28:50|704.44|702.24|705.86|703.66|705.86|703.66|704.44|702.24|0
1645550940000|2022-02-22 17:29:00|706.34|704.14|706.81|704.61|706.81|704.61|706.34|704.14|0
1645550950000|2022-02-22 17:29:10|706.57|704.37|706.57|704.37|706.57|704.37|706.34|704.14|0
1645550960000|2022-02-22 17:29:20|706.81|704.61|707.41|705.21|707.41|705.21|706.81|704.61|0
1645550970000|2022-02-22 17:29:30|707.28|705.08|706.57|704.37|707.28|705.08|706.57|704.37|0
1645550980000|2022-02-22 17:29:40|707.05|704.85|707.28|705.08|707.28|705.08|707.05|704.85|0
1645550990000|2022-02-22 17:29:50|707.05|704.85|707.28|705.08|707.28|705.08|706.93|704.73|0
1645551000000|2022-02-22 17:30:00|707.52|705.32|708.47|706.27|708.47|706.27|707.52|705.32|0
1645551010000|2022-02-22 17:30:10|708.95|706.75|708.23|706.03|708.95|706.75|708.23|706.03|0
1645551020000|2022-02-22 17:30:20|708.47|706.27|708.95|706.75|708.95|706.75|708.47|706.27|0
1645551030000|2022-02-22 17:30:30|708.47|706.27|709.42|707.22|709.42|707.22|708.47|706.27|0
1645551040000|2022-02-22 17:30:40|708.95|706.75|708.23|706.03|708.95|706.75|708|705.8|0
1645551050000|2022-02-22 17:30:50|708|705.8|706.81|704.61|708|705.8|706.57|704.37|0
1645551060000|2022-02-22 17:31:00|706.57|704.37|707.05|704.85|707.28|705.08|706.57|704.37|0
1645551070000|2022-02-22 17:31:10|706.81|704.61|706.1|703.9|706.81|704.61|705.86|703.66|0
1645551080000|2022-02-22 17:31:20|705.62|703.42|706.34|704.14|706.34|704.14|705.62|703.42|0
1645551090000|2022-02-22 17:31:30|706.57|704.37|706.81|704.61|706.81|704.61|706.46|704.26|0
1645551100000|2022-02-22 17:31:40|706.34|704.14|706.81|704.61|706.81|704.61|706.34|704.14|0
1645551110000|2022-02-22 17:31:50|707.05|704.85|707.64|705.44|707.64|705.44|706.81|704.61|0
1645551120000|2022-02-22 17:32:00|707.52|705.32|708.47|706.27|708.71|706.51|707.52|705.32|0
1645551130000|2022-02-22 17:32:10|708.83|706.63|709.18|706.98|709.66|707.46|708.83|706.63|0
1645551140000|2022-02-22 17:32:20|709.42|707.22|708.23|706.03|709.42|707.22|708.23|706.03|0
1645551150000|2022-02-22 17:32:30|708.47|706.27|707.05|704.85|708.47|706.27|707.05|704.85|0
1645551160000|2022-02-22 17:32:40|707.52|705.32|707.76|705.56|707.76|705.56|707.28|705.08|0
1645551170000|2022-02-22 17:32:50|708|705.8|707.76|705.56|708|705.8|707.76|705.56|0
1645551180000|2022-02-22 17:33:00|708.71|706.51|709.18|706.98|709.18|706.98|708.71|706.51|0
1645551190000|2022-02-22 17:33:10|709.66|707.46|711.56|709.36|711.56|709.36|709.66|707.46|0
1645551200000|2022-02-22 17:33:20|711.08|708.88|711.08|708.88|711.08|708.88|711.08|708.88|0
1645551210000|2022-02-22 17:33:30|711.32|709.12|711.32|709.12|711.79|709.59|711.32|709.12|0
1645551220000|2022-02-22 17:33:40|711.08|708.88|711.32|709.12|711.56|709.36|711.08|708.88|0
1645551230000|2022-02-22 17:33:50|711.56|709.36|712.03|709.83|712.03|709.83|711.32|709.12|0
1645551240000|2022-02-22 17:34:00|711.56|709.36|712.51|710.31|712.51|710.31|711.56|709.36|0
1645551250000|2022-02-22 17:34:10|712.27|710.07|711.79|709.59|712.27|710.07|711.08|708.88|0
1645551260000|2022-02-22 17:34:20|712.27|710.07|712.51|710.31|712.51|710.31|712.03|709.83|0
1645551270000|2022-02-22 17:34:30|712.27|710.07|712.27|710.07|712.51|710.31|712.27|710.07|0
1645551280000|2022-02-22 17:34:40|712.03|709.83|711.56|709.36|712.03|709.83|711.56|709.36|0
1645551290000|2022-02-22 17:34:50|711.79|709.59|712.27|710.07|712.27|710.07|711.79|709.59|0
1645551300000|2022-02-22 17:35:00|712.51|710.31|711.56|709.36|712.51|710.31|711.56|709.36|0
1645551310000|2022-02-22 17:35:10|712.03|709.83|707.28|705.08|712.03|709.83|707.28|705.08|0
1645551320000|2022-02-22 17:35:20|707.52|705.32|706.34|704.14|707.52|705.32|705.86|703.66|0
1645551330000|2022-02-22 17:35:30|706.1|703.9|707.41|705.21|707.41|705.21|706.1|703.9|0
1645551340000|2022-02-22 17:35:40|707.28|705.08|706.34|704.14|707.28|705.08|706.34|704.14|0
1645551350000|2022-02-22 17:35:50|705.98|703.78|707.64|705.44|707.64|705.44|705.98|703.78|0
1645551360000|2022-02-22 17:36:00|707.76|705.56|706.57|704.37|707.76|705.56|706.57|704.37|0
1645551370000|2022-02-22 17:36:10|706.81|704.61|707.76|705.56|707.76|705.56|706.57|704.37|0
1645551380000|2022-02-22 17:36:20|708|705.8|707.05|704.85|708|705.8|707.05|704.85|0
1645551390000|2022-02-22 17:36:30|706.57|704.37|707.76|705.56|707.76|705.56|706.57|704.37|0
1645551400000|2022-02-22 17:36:40|707.52|705.32|708.12|705.92|708.23|706.03|707.52|705.32|0
1645551410000|2022-02-22 17:36:50|708.23|706.03|707.05|704.85|708.23|706.03|707.05|704.85|0
1645551420000|2022-02-22 17:37:00|707.28|705.08|707.28|705.08|707.28|705.08|707.05|704.85|0
1645551430000|2022-02-22 17:37:10|707.88|705.68|708|705.8|708.23|706.03|707.76|705.56|0
1645551440000|2022-02-22 17:37:20|708.47|706.27|707.88|705.68|708.47|706.27|707.88|705.68|0
1645551450000|2022-02-22 17:37:30|707.05|704.85|707.28|705.08|707.28|705.08|706.57|704.37|0
1645551460000|2022-02-22 17:37:40|707.76|705.56|708|705.8|708|705.8|707.52|705.32|0
1645551470000|2022-02-22 17:37:50|707.76|705.56|707.76|705.56|707.76|705.56|707.52|705.32|0
1645551480000|2022-02-22 17:38:00|708|705.8|708.71|706.51|708.71|706.51|708|705.8|0
1645551490000|2022-02-22 17:38:10|709.18|706.98|708.94|706.74|709.18|706.98|708.83|706.63|0
1645551500000|2022-02-22 17:38:20|709.42|707.22|709.89|707.69|709.89|707.69|709.42|707.22|0
1645551510000|2022-02-22 17:38:30|710.02|707.82|710.61|708.41|710.61|708.41|710.02|707.82|0
1645551520000|2022-02-22 17:38:40|710.13|707.93|710.13|707.93|710.13|707.93|709.89|707.69|0
1645551530000|2022-02-22 17:38:50|709.89|707.69|710.13|707.93|710.37|708.17|709.89|707.69|0
1645551540000|2022-02-22 17:39:00|710.61|708.41|709.89|707.69|710.61|708.41|709.89|707.69|0
1645551550000|2022-02-22 17:39:10|709.3|707.1|709.18|706.98|709.3|707.1|708.71|706.51|0
1645551560000|2022-02-22 17:39:20|709.78|707.58|709.42|707.22|710.13|707.93|709.42|707.22|0
1645551570000|2022-02-22 17:39:30|709.18|706.98|709.42|707.22|709.42|707.22|709.18|706.98|0
1645551580000|2022-02-22 17:39:40|709.18|706.98|709.42|707.22|709.42|707.22|709.18|706.98|0
1645551590000|2022-02-22 17:39:50|708.71|706.51|709.18|706.98|709.18|706.98|708.71|706.51|0
1645551600000|2022-02-22 17:40:00|709.07|706.87|710.13|707.93|710.13|707.93|709.07|706.87|0
1645551610000|2022-02-22 17:40:10|711.08|708.88|710.13|707.93|711.08|708.88|710.13|707.93|0
1645551620000|2022-02-22 17:40:20|710.37|708.17|709.66|707.46|710.61|708.41|709.42|707.22|0
1645551630000|2022-02-22 17:40:30|709.89|707.69|710.61|708.41|710.61|708.41|709.89|707.69|0
1645551640000|2022-02-22 17:40:40|710.84|708.64|709.66|707.46|710.84|708.64|709.66|707.46|0
1645551650000|2022-02-22 17:40:50|709.89|707.69|709.89|707.69|709.89|707.69|709.89|707.69|0
1645551660000|2022-02-22 17:41:00|710.84|708.64|710.13|707.93|710.84|708.64|709.89|707.69|0
1645551670000|2022-02-22 17:41:10|710.61|708.41|710.61|708.41|710.84|708.64|710.37|708.17|0
1645551680000|2022-02-22 17:41:20|710.37|708.17|709.66|707.46|710.37|708.17|709.66|707.46|0
1645551690000|2022-02-22 17:41:30|709.3|707.1|709.42|707.22|709.42|707.22|709.18|706.98|0
1645551700000|2022-02-22 17:41:40|709.89|707.69|710.25|708.05|710.37|708.17|709.89|707.69|0
1645551710000|2022-02-22 17:41:50|710.37|708.17|709.89|707.69|710.37|708.17|709.89|707.69|0
1645551720000|2022-02-22 17:42:00|709.18|706.98|709.42|707.22|709.66|707.46|709.18|706.98|0
1645551730000|2022-02-22 17:42:10|709.18|706.98|710.37|708.17|710.37|708.17|709.18|706.98|0
1645551740000|2022-02-22 17:42:20|710.25|708.05|709.89|707.69|710.25|708.05|709.66|707.46|0
1645551750000|2022-02-22 17:42:30|710.49|708.29|709.89|707.69|710.49|708.29|709.89|707.69|0
1645551760000|2022-02-22 17:42:40|710.13|707.93|710.84|708.64|711.08|708.88|710.13|707.93|0
1645551770000|2022-02-22 17:42:50|710.73|708.53|713.22|711.02|713.22|711.02|710.73|708.53|0
1645551780000|2022-02-22 17:43:00|712.74|710.54|712.51|710.31|712.74|710.54|712.03|709.83|0
1645551790000|2022-02-22 17:43:10|712.74|710.54|712.98|710.78|712.98|710.78|712.51|710.31|0
1645551800000|2022-02-22 17:43:20|713.1|710.9|712.03|709.83|713.1|710.9|712.03|709.83|0
1645551810000|2022-02-22 17:43:30|712.27|710.07|712.03|709.83|712.51|710.31|712.03|709.83|0
1645551820000|2022-02-22 17:43:40|712.27|710.07|710.73|708.53|712.27|710.07|710.73|708.53|0
1645551830000|2022-02-22 17:43:50|710.61|708.41|710.25|708.05|710.61|708.41|710.25|708.05|0
1645551840000|2022-02-22 17:44:00|710.37|708.17|710.66|708.46|710.66|708.46|709.89|707.69|0
1645551850000|2022-02-22 17:44:10|711.14|708.94|710.66|708.46|711.14|708.94|710.66|708.46|0
1645551860000|2022-02-22 17:44:20|711.14|708.94|711.37|709.17|711.5|709.3|711.14|708.94|0
1645551870000|2022-02-22 17:44:30|711.5|709.3|712.32|710.12|712.32|710.12|711.5|709.3|0
1645551880000|2022-02-22 17:44:40|712.68|710.48|712.44|710.24|712.68|710.48|712.32|710.12|0
1645551890000|2022-02-22 17:44:50|712.08|709.88|712.32|710.12|712.32|710.12|712.08|709.88|0
1645551900000|2022-02-22 17:45:00|712.79|710.59|712.79|710.59|713.03|710.83|712.56|710.36|0
1645551910000|2022-02-22 17:45:10|712.32|710.12|712.68|710.48|713.03|710.83|712.32|710.12|0
1645551920000|2022-02-22 17:45:20|712.32|710.12|711.14|708.94|712.32|710.12|710.9|708.7|0
1645551930000|2022-02-22 17:45:30|710.9|708.7|712.32|710.12|712.32|710.12|710.9|708.7|0
1645551940000|2022-02-22 17:45:40|712.56|710.36|713.27|711.07|713.27|711.07|712.56|710.36|0
1645551950000|2022-02-22 17:45:50|713.5|711.3|713.03|710.83|713.5|711.3|713.03|710.83|0
1645551960000|2022-02-22 17:46:00|712.92|710.72|713.98|711.78|713.98|711.78|712.92|710.72|0
1645551970000|2022-02-22 17:46:10|714.69|712.49|714.21|712.01|714.69|712.49|714.21|712.01|0
1645551980000|2022-02-22 17:46:20|713.63|711.43|714.21|712.01|714.45|712.25|713.63|711.43|0
1645551990000|2022-02-22 17:46:30|714.45|712.25|714.45|712.25|714.45|712.25|714.21|712.01|0
1645552000000|2022-02-22 17:46:40|714.21|712.01|714.45|712.25|714.45|712.25|713.98|711.78|0
1645552010000|2022-02-22 17:46:50|714.21|712.01|714.21|712.01|714.45|712.25|713.98|711.78|0
1645552020000|2022-02-22 17:47:00|714.45|712.25|713.63|711.43|714.45|712.25|713.5|711.3|0
1645552030000|2022-02-22 17:47:10|712.79|710.59|714.45|712.25|714.45|712.25|712.79|710.59|0
1645552040000|2022-02-22 17:47:20|713.98|711.78|715.4|713.2|715.4|713.2|713.98|711.78|0
1645552050000|2022-02-22 17:47:30|716.11|713.91|715.87|713.67|716.11|713.91|715.87|713.67|0
1645552060000|2022-02-22 17:47:40|716.11|713.91|715.16|712.96|716.11|713.91|715.16|712.96|0
1645552070000|2022-02-22 17:47:50|715.4|713.2|715.4|713.2|715.4|713.2|715.16|712.96|0
1645552080000|2022-02-22 17:48:00|714.92|712.72|717.06|714.86|717.06|714.86|714.92|712.72|0
1645552090000|2022-02-22 17:48:10|717.29|715.09|717.29|715.09|717.29|715.09|716.58|714.38|0
1645552100000|2022-02-22 17:48:20|718|715.8|718.24|716.04|718.24|716.04|717.53|715.33|0
1645552110000|2022-02-22 17:48:30|718.48|716.28|718|715.8|718.48|716.28|718|715.8|0
1645552120000|2022-02-22 17:48:40|717.53|715.33|718.24|716.04|718.24|716.04|717.53|715.33|0
1645552130000|2022-02-22 17:48:50|718|715.8|718.48|716.28|718.48|716.28|718|715.8|0
1645552140000|2022-02-22 17:49:00|718.24|716.04|717.77|715.57|718.24|716.04|717.77|715.57|0
1645552150000|2022-02-22 17:49:10|717.29|715.09|717.77|715.57|717.77|715.57|717.29|715.09|0
1645552160000|2022-02-22 17:49:20|718.48|716.28|719.43|717.23|719.43|717.23|718.48|716.28|0
1645552170000|2022-02-22 17:49:30|719.66|717.46|718.72|716.52|719.66|717.46|718.72|716.52|0
1645552180000|2022-02-22 17:49:40|718.48|716.28|718|715.8|718.48|716.28|717.77|715.57|0
1645552190000|2022-02-22 17:49:50|718.72|716.52|718.24|716.04|718.72|716.52|717.77|715.57|0
1645552200000|2022-02-22 17:50:00|718|715.8|717.53|715.33|718|715.8|717.53|715.33|0
1645552210000|2022-02-22 17:50:10|715.87|713.67|714.45|712.25|715.87|713.67|714.45|712.25|0
1645552220000|2022-02-22 17:50:20|714.92|712.72|716.35|714.15|716.35|714.15|714.92|712.72|0
1645552230000|2022-02-22 17:50:30|716.11|713.91|716.11|713.91|716.11|713.91|715.63|713.43|0
1645552240000|2022-02-22 17:50:40|715.63|713.43|715.16|712.96|715.63|713.43|715.16|712.96|0
1645552250000|2022-02-22 17:50:50|714.92|712.72|714.69|712.49|714.92|712.72|714.21|712.01|0
1645552260000|2022-02-22 17:51:00|715.28|713.08|715.16|712.96|715.28|713.08|714.92|712.72|0
1645552270000|2022-02-22 17:51:10|715.4|713.2|715.16|712.96|715.4|713.2|715.16|712.96|0
1645552280000|2022-02-22 17:51:20|714.92|712.72|714.45|712.25|714.92|712.72|714.45|712.25|0
1645552290000|2022-02-22 17:51:30|714.21|712.01|714.21|712.01|714.45|712.25|714.21|712.01|0
1645552300000|2022-02-22 17:51:40|714.45|712.25|713.74|711.54|714.45|712.25|713.74|711.54|0
1645552310000|2022-02-22 17:51:50|713.98|711.78|714.45|712.25|714.45|712.25|713.74|711.54|0
1645552320000|2022-02-22 17:52:00|714.21|712.01|714.45|712.25|714.45|712.25|713.98|711.78|0
1645552330000|2022-02-22 17:52:10|714.21|712.01|715.4|713.2|715.4|713.2|714.21|712.01|0
1645552340000|2022-02-22 17:52:20|715.63|713.43|714.81|712.61|715.63|713.43|714.81|712.61|0
1645552350000|2022-02-22 17:52:30|714.92|712.72|716.58|714.38|716.58|714.38|714.92|712.72|0
1645552360000|2022-02-22 17:52:40|716.82|714.62|716.58|714.38|716.82|714.62|716.35|714.15|0
1645552370000|2022-02-22 17:52:50|716.35|714.15|715.76|713.56|716.35|714.15|715.63|713.43|0
1645552380000|2022-02-22 17:53:00|716.23|714.03|716.23|714.03|716.23|714.03|715.87|713.67|0
1645552390000|2022-02-22 17:53:10|716.11|713.91|716.58|714.38|717.06|714.86|716.11|713.91|0
1645552400000|2022-02-22 17:53:20|716.82|714.62|716.82|714.62|716.82|714.62|716.35|714.15|0
1645552410000|2022-02-22 17:53:30|717.06|714.86|716.58|714.38|717.06|714.86|716.58|714.38|0
1645552420000|2022-02-22 17:53:40|716.11|713.91|716.94|714.74|716.94|714.74|716.11|713.91|0
1645552430000|2022-02-22 17:53:50|717.29|715.09|717.29|715.09|717.29|715.09|717.06|714.86|0
1645552440000|2022-02-22 17:54:00|717.06|714.86|716.58|714.38|717.06|714.86|716.35|714.15|0
1645552450000|2022-02-22 17:54:10|716.11|713.91|716.58|714.38|716.58|714.38|715.87|713.67|0
1645552460000|2022-02-22 17:54:20|716.82|714.62|717.06|714.86|717.06|714.86|716.58|714.38|0
1645552470000|2022-02-22 17:54:30|716.82|714.62|717.29|715.09|717.29|715.09|716.82|714.62|0
1645552480000|2022-02-22 17:54:40|717.53|715.33|717.77|715.57|717.77|715.57|717.53|715.33|0
1645552490000|2022-02-22 17:54:50|717.53|715.33|717.77|715.57|717.77|715.57|717.06|714.86|0
1645552500000|2022-02-22 17:55:00|718.48|716.28|717.29|715.09|718.48|716.28|717.29|715.09|0
1645552510000|2022-02-22 17:55:10|716.34|714.14|716.11|713.91|716.34|714.14|715.87|713.67|0
1645552520000|2022-02-22 17:55:20|715.4|713.2|715.87|713.67|715.87|713.67|715.4|713.2|0
1645552530000|2022-02-22 17:55:30|715.63|713.43|715.87|713.67|715.87|713.67|715.4|713.2|0
1645552540000|2022-02-22 17:55:40|715.4|713.2|716.47|714.27|716.47|714.27|715.4|713.2|0
1645552550000|2022-02-22 17:55:50|716.34|714.14|716.11|713.91|716.34|714.14|715.87|713.67|0
1645552560000|2022-02-22 17:56:00|715.76|713.56|715.63|713.43|715.76|713.56|715.63|713.43|0
1645552570000|2022-02-22 17:56:10|715.87|713.67|716.82|714.62|716.82|714.62|715.87|713.67|0
1645552580000|2022-02-22 17:56:20|717.06|714.86|717.77|715.57|717.77|715.57|716.58|714.38|0
1645552590000|2022-02-22 17:56:30|718.72|716.52|718.48|716.28|718.72|716.52|718.24|716.04|0
1645552600000|2022-02-22 17:56:40|717.53|715.33|718.24|716.04|718.24|716.04|717.29|715.09|0
1645552610000|2022-02-22 17:56:50|718|715.8|718.95|716.75|718.95|716.75|718|715.8|0
1645552620000|2022-02-22 17:57:00|718.24|716.04|718.95|716.75|718.95|716.75|717.89|715.69|0
1645552630000|2022-02-22 17:57:10|719.19|716.99|718.71|716.51|719.19|716.99|718.71|716.51|0
1645552640000|2022-02-22 17:57:20|718.48|716.28|718.71|716.51|718.84|716.64|718.48|716.28|0
1645552650000|2022-02-22 17:57:30|718.48|716.28|718|715.8|718.95|716.75|718|715.8|0
1645552660000|2022-02-22 17:57:40|718.24|716.04|718|715.8|719.19|716.99|718|715.8|0
1645552670000|2022-02-22 17:57:50|718.24|716.04|717.53|715.33|718.48|716.28|717.53|715.33|0
1645552680000|2022-02-22 17:58:00|717.29|715.09|718.48|716.28|718.48|716.28|717.29|715.09|0
1645552690000|2022-02-22 17:58:10|718.71|716.51|717.77|715.57|718.71|716.51|717.77|715.57|0
1645552700000|2022-02-22 17:58:20|718|715.8|718.13|715.93|718.13|715.93|717.77|715.57|0
1645552710000|2022-02-22 17:58:30|718.24|716.04|718.48|716.28|718.48|716.28|718.24|716.04|0
1645552720000|2022-02-22 17:58:40|718.24|716.04|718.48|716.28|718.48|716.28|718|715.8|0
1645552730000|2022-02-22 17:58:50|718.24|716.04|718|715.8|718.24|716.04|718|715.8|0
1645552740000|2022-02-22 17:59:00|718.48|716.28|718.24|716.04|718.48|716.28|717.77|715.57|0
1645552750000|2022-02-22 17:59:10|717.65|715.45|717.77|715.57|718|715.8|717.53|715.33|0
1645552760000|2022-02-22 17:59:20|718|715.8|716.82|714.62|718|715.8|716.82|714.62|0
1645552770000|2022-02-22 17:59:30|716.34|714.14|718.48|716.28|718.48|716.28|716.34|714.14|0
1645552780000|2022-02-22 17:59:40|719.43|717.23|719.66|717.46|719.9|717.7|719.43|717.23|0
1645552790000|2022-02-22 17:59:50|719.19|716.99|718.48|716.28|719.19|716.99|718.48|716.28|0
1645552800000|2022-02-22 18:00:00|718.13|715.93|717.42|715.22|718.13|715.93|717.29|715.09|0
1645552810000|2022-02-22 18:00:10|717.53|715.33|717.53|715.33|717.53|715.33|717.53|715.33|0
1645552820000|2022-02-22 18:00:20|718|715.8|717.53|715.33|718.24|716.04|717.29|715.09|0
1645552830000|2022-02-22 18:00:30|717.29|715.09|716.82|714.62|717.29|715.09|716.58|714.38|0
1645552840000|2022-02-22 18:00:40|716.34|714.14|716.82|714.62|716.82|714.62|716.34|714.14|0
1645552850000|2022-02-22 18:00:50|716.58|714.38|717.53|715.33|717.53|715.33|716.58|714.38|0
1645552860000|2022-02-22 18:01:00|718.24|716.04|718.24|716.04|718.24|716.04|718.24|716.04|0
1645552870000|2022-02-22 18:01:10|719.19|716.99|718.95|716.75|719.43|717.23|718.95|716.75|0
1645552880000|2022-02-22 18:01:20|719.66|717.46|719.9|717.7|720.14|717.94|719.66|717.46|0
1645552890000|2022-02-22 18:01:30|719.66|717.46|718.95|716.75|719.66|717.46|718.95|716.75|0
1645552900000|2022-02-22 18:01:40|718.48|716.28|718.95|716.75|719.43|717.23|718.48|716.28|0
1645552910000|2022-02-22 18:01:50|719.9|717.7|719.9|717.7|719.9|717.7|719.66|717.46|0
1645552920000|2022-02-22 18:02:00|719.43|717.23|720.37|718.17|721.32|719.12|719.43|717.23|0
1645552930000|2022-02-22 18:02:10|720.26|718.06|720.37|718.17|720.85|718.65|720.26|718.06|0
1645552940000|2022-02-22 18:02:20|720.5|718.3|721.09|718.89|721.09|718.89|720.5|718.3|0
1645552950000|2022-02-22 18:02:30|721.32|719.12|721.32|719.12|721.32|719.12|721.09|718.89|0
1645552960000|2022-02-22 18:02:40|721.09|718.89|722.04|719.84|722.04|719.84|721.09|718.89|0
1645552970000|2022-02-22 18:02:50|722.51|720.31|722.75|720.55|722.75|720.55|722.51|720.31|0
1645552980000|2022-02-22 18:03:00|722.27|720.07|721.32|719.12|722.27|720.07|720.97|718.77|0
1645552990000|2022-02-22 18:03:10|720.85|718.65|721.56|719.36|721.56|719.36|720.85|718.65|0
1645553000000|2022-02-22 18:03:20|722.27|720.07|720.85|718.65|722.27|720.07|720.85|718.65|0
1645553010000|2022-02-22 18:03:30|721.09|718.89|722.04|719.84|722.27|720.07|721.09|718.89|0
1645553020000|2022-02-22 18:03:40|721.8|719.6|722.27|720.07|722.27|720.07|721.8|719.6|0
1645553030000|2022-02-22 18:03:50|722.04|719.84|722.63|720.43|722.98|720.78|722.04|719.84|0
1645553040000|2022-02-22 18:04:00|722.51|720.31|721.56|719.36|722.51|720.31|721.56|719.36|0
1645553050000|2022-02-22 18:04:10|721.8|719.6|722.27|720.07|722.51|720.31|721.8|719.6|0
1645553060000|2022-02-22 18:04:20|722.51|720.31|722.51|720.31|722.51|720.31|722.51|720.31|0
1645553070000|2022-02-22 18:04:30|722.75|720.55|722.51|720.31|722.75|720.55|722.51|720.31|0
1645553080000|2022-02-22 18:04:40|721.09|718.89|720.14|717.94|721.09|718.89|720.14|717.94|0
1645553090000|2022-02-22 18:04:50|720.37|718.17|719.9|717.7|720.37|718.17|719.9|717.7|0
1645553100000|2022-02-22 18:05:00|719.66|717.46|718.71|716.51|719.66|717.46|718.71|716.51|0
1645553110000|2022-02-22 18:05:10|718.48|716.28|718.24|716.04|718.71|716.51|718.24|716.04|0
1645553120000|2022-02-22 18:05:20|717.89|715.69|717.53|715.33|717.89|715.69|717.53|715.33|0
1645553130000|2022-02-22 18:05:30|717.65|715.45|717.29|715.09|717.65|715.45|717.18|714.98|0
1645553140000|2022-02-22 18:05:40|718|715.8|718.24|716.04|718.48|716.28|718|715.8|0
1645553150000|2022-02-22 18:05:50|718.6|716.4|718.6|716.4|718.6|716.4|718.6|716.4|0
1645553160000|2022-02-22 18:06:00|718.71|716.51|719.07|716.87|719.07|716.87|718.71|716.51|0
1645553170000|2022-02-22 18:06:10|718.95|716.75|719.43|717.23|719.43|717.23|718.95|716.75|0
1645553180000|2022-02-22 18:06:20|719.31|717.11|719.66|717.46|719.66|717.46|719.19|716.99|0
1645553190000|2022-02-22 18:06:30|718.95|716.75|718.95|716.75|718.95|716.75|718.6|716.4|0
1645553200000|2022-02-22 18:06:40|718|715.8|718|715.8|718|715.8|717.53|715.33|0
1645553210000|2022-02-22 18:06:50|717.77|715.57|718.24|716.04|718.48|716.28|717.77|715.57|0
1645553220000|2022-02-22 18:07:00|718.48|716.28|719.31|717.11|719.31|717.11|718.48|716.28|0
1645553230000|2022-02-22 18:07:10|719.19|716.99|719.66|717.46|719.66|717.46|719.19|716.99|0
1645553240000|2022-02-22 18:07:20|719.43|717.23|719.43|717.23|719.55|717.35|719.43|717.23|0
1645553250000|2022-02-22 18:07:30|719.19|716.99|719.19|716.99|719.19|716.99|718.95|716.75|0
1645553260000|2022-02-22 18:07:40|719.66|717.46|719.66|717.46|719.66|717.46|719.66|717.46|0
1645553270000|2022-02-22 18:07:50|719.9|717.7|720.37|718.17|720.37|718.17|719.9|717.7|0
1645553280000|2022-02-22 18:08:00|719.43|717.23|719.66|717.46|719.66|717.46|719.43|717.23|0
1645553290000|2022-02-22 18:08:10|719.43|717.23|718.71|716.51|719.9|717.7|718.71|716.51|0
1645553300000|2022-02-22 18:08:20|717.77|715.57|717.05|714.85|717.77|715.57|716.82|714.62|0
1645553310000|2022-02-22 18:08:30|716.34|714.14|716.34|714.14|716.34|714.14|715.16|712.96|0
1645553320000|2022-02-22 18:08:40|716.82|714.62|716.82|714.62|716.82|714.62|716.82|714.62|0
1645553330000|2022-02-22 18:08:50|716.58|714.38|715.87|713.67|716.58|714.38|715.4|713.2|0
1645553340000|2022-02-22 18:09:00|715.63|713.43|717.05|714.85|717.05|714.85|715.63|713.43|0
1645553350000|2022-02-22 18:09:10|717.77|715.57|718.24|716.04|718.24|716.04|717.29|715.09|0
1645553360000|2022-02-22 18:09:20|718|715.8|718.48|716.28|718.48|716.28|718|715.8|0
1645553370000|2022-02-22 18:09:30|718.24|716.04|718|715.8|718.24|716.04|718|715.8|0
1645553380000|2022-02-22 18:09:40|717.77|715.57|717.77|715.57|718.24|716.04|717.77|715.57|0
1645553390000|2022-02-22 18:09:50|716.82|714.62|716.82|714.62|716.82|714.62|716.7|714.5|0
1645553400000|2022-02-22 18:10:00|716.23|714.03|715.16|712.96|716.23|714.03|715.16|712.96|0
1645553410000|2022-02-22 18:10:10|714.92|712.72|713.5|711.3|714.92|712.72|713.5|711.3|0
1645553420000|2022-02-22 18:10:20|713.39|711.19|713.15|710.95|713.5|711.3|713.15|710.95|0
1645553430000|2022-02-22 18:10:30|712.44|710.24|713.03|710.83|713.15|710.95|712.44|710.24|0
1645553440000|2022-02-22 18:10:40|712.55|710.35|713.03|710.83|713.5|711.3|712.55|710.35|0
1645553450000|2022-02-22 18:10:50|713.26|711.06|713.74|711.54|713.74|711.54|713.26|711.06|0
1645553460000|2022-02-22 18:11:00|713.86|711.66|714.21|712.01|714.92|712.72|713.74|711.54|0
1645553470000|2022-02-22 18:11:10|715.16|712.96|716.34|714.14|716.34|714.14|715.16|712.96|0
1645553480000|2022-02-22 18:11:20|716.58|714.38|715.4|713.2|716.58|714.38|715.4|713.2|0
1645553490000|2022-02-22 18:11:30|715.52|713.32|715.4|713.2|715.52|713.32|715.16|712.96|0
1645553500000|2022-02-22 18:11:40|715.63|713.43|715.63|713.43|715.87|713.67|715.63|713.43|0
1645553510000|2022-02-22 18:11:50|715.87|713.67|715.87|713.67|715.87|713.67|715.76|713.56|0
1645553520000|2022-02-22 18:12:00|715.63|713.43|716.34|714.14|716.58|714.38|715.63|713.43|0
1645553530000|2022-02-22 18:12:10|715.87|713.67|714.92|712.72|716.11|713.91|714.92|712.72|0
1645553540000|2022-02-22 18:12:20|714.81|712.61|715.16|712.96|715.16|712.96|714.81|712.61|0
1645553550000|2022-02-22 18:12:30|714.92|712.72|714.57|712.37|714.92|712.72|714.45|712.25|0
1645553560000|2022-02-22 18:12:40|713.74|711.54|713.97|711.77|713.97|711.77|713.62|711.42|0
1645553570000|2022-02-22 18:12:50|713.03|710.83|713.5|711.3|713.5|711.3|713.03|710.83|0
1645553580000|2022-02-22 18:13:00|713.03|710.83|713.26|711.06|713.5|711.3|713.03|710.83|0
1645553590000|2022-02-22 18:13:10|712.79|710.59|713.03|710.83|713.39|711.19|712.79|710.59|0
1645553600000|2022-02-22 18:13:20|713.26|711.06|713.5|711.3|713.97|711.77|713.26|711.06|0
1645553610000|2022-02-22 18:13:30|713.74|711.54|714.45|712.25|714.45|712.25|713.74|711.54|0
1645553620000|2022-02-22 18:13:40|714.21|712.01|714.45|712.25|714.45|712.25|713.97|711.77|0
1645553630000|2022-02-22 18:13:50|714.68|712.48|714.68|712.48|714.68|712.48|714.68|712.48|0
1645553640000|2022-02-22 18:14:00|714.92|712.72|714.92|712.72|715.39|713.19|714.92|712.72|0
1645553650000|2022-02-22 18:14:10|715.63|713.43|715.87|713.67|715.87|713.67|715.52|713.32|0
1645553660000|2022-02-22 18:14:20|715.63|713.43|715.39|713.19|715.63|713.43|715.39|713.19|0
1645553670000|2022-02-22 18:14:30|715.63|713.43|715.87|713.67|715.87|713.67|715.63|713.43|0
1645553680000|2022-02-22 18:14:40|716.11|713.91|716.34|714.14|716.34|714.14|715.87|713.67|0
1645553690000|2022-02-22 18:14:50|716.58|714.38|716.58|714.38|716.58|714.38|716.34|714.14|0
1645553700000|2022-02-22 18:15:00|716.34|714.14|718|715.8|718|715.8|716.34|714.14|0
1645553710000|2022-02-22 18:15:10|718.48|716.28|718.71|716.51|718.95|716.75|718.24|716.04|0
1645553720000|2022-02-22 18:15:20|719.42|717.22|718.95|716.75|719.42|717.22|718.71|716.51|0
1645553730000|2022-02-22 18:15:30|719.07|716.87|718.24|716.04|719.07|716.87|718.24|716.04|0
1645553740000|2022-02-22 18:15:40|718.95|716.75|720.14|717.94|720.14|717.94|718.95|716.75|0
1645553750000|2022-02-22 18:15:50|720.61|718.41|720.37|718.17|720.61|718.41|720.37|718.17|0
1645553760000|2022-02-22 18:16:00|720.5|718.3|721.56|719.36|721.56|719.36|720.37|718.17|0
1645553770000|2022-02-22 18:16:10|722.27|720.07|722.75|720.55|722.75|720.55|721.8|719.6|0
1645553780000|2022-02-22 18:16:20|722.51|720.31|722.98|720.78|723.7|721.5|722.51|720.31|0
1645553790000|2022-02-22 18:16:30|723.22|721.02|723.46|721.26|723.46|721.26|723.22|721.02|0
1645553800000|2022-02-22 18:16:40|724.65|722.45|725.6|723.4|725.6|723.4|724.65|722.45|0
1645553810000|2022-02-22 18:16:50|726.31|724.11|727.74|725.54|727.74|725.54|726.31|724.11|0
1645553820000|2022-02-22 18:17:00|729.16|726.96|728.21|726.01|729.16|726.96|727.62|725.42|0
1645553830000|2022-02-22 18:17:10|727.74|725.54|727.97|725.77|727.97|725.77|727.74|725.54|0
1645553840000|2022-02-22 18:17:20|727.26|725.06|727.02|724.82|727.62|725.42|727.02|724.82|0
1645553850000|2022-02-22 18:17:30|726.78|724.58|726.07|723.87|727.02|724.82|726.07|723.87|0
1645553860000|2022-02-22 18:17:40|726.55|724.35|725.6|723.4|726.55|724.35|725.6|723.4|0
1645553870000|2022-02-22 18:17:50|725.83|723.63|726.07|723.87|726.07|723.87|725.36|723.16|0
1645553880000|2022-02-22 18:18:00|726.78|724.58|725.24|723.04|727.5|725.3|725.24|723.04|0
1645553890000|2022-02-22 18:18:10|725.36|723.16|725.36|723.16|725.36|723.16|725.12|722.92|0
1645553900000|2022-02-22 18:18:20|725.83|723.63|725.83|723.63|725.83|723.63|725.36|723.16|0
1645553910000|2022-02-22 18:18:30|726.07|723.87|726.07|723.87|726.31|724.11|725.83|723.63|0
1645553920000|2022-02-22 18:18:40|726.55|724.35|726.55|724.35|726.55|724.35|726.31|724.11|0
1645553930000|2022-02-22 18:18:50|726.31|724.11|726.31|724.11|726.78|724.58|726.31|724.11|0
1645553940000|2022-02-22 18:19:00|725.6|723.4|725.83|723.63|725.83|723.63|725.48|723.28|0
1645553950000|2022-02-22 18:19:10|725.6|723.4|725.36|723.16|725.6|723.4|725.36|723.16|0
1645553960000|2022-02-22 18:19:20|725.12|722.92|725.36|723.16|725.36|723.16|725.12|722.92|0
1645553970000|2022-02-22 18:19:30|725.48|723.28|726.07|723.87|726.07|723.87|725.48|723.28|0
1645553980000|2022-02-22 18:19:40|726.78|724.58|726.31|724.11|726.78|724.58|726.07|723.87|0
1645553990000|2022-02-22 18:19:50|726.78|724.58|726.78|724.58|727.26|725.06|726.78|724.58|0
1645554000000|2022-02-22 18:20:00|727.02|724.82|727.02|724.82|727.02|724.82|726.67|724.47|0
1645554010000|2022-02-22 18:20:10|726.31|724.11|725.36|723.16|726.31|724.11|725.36|723.16|0
1645554020000|2022-02-22 18:20:20|725.01|722.81|725.36|723.16|725.6|723.4|725.01|722.81|0
1645554030000|2022-02-22 18:20:30|725.6|723.4|725.6|723.4|725.83|723.63|725.6|723.4|0
1645554040000|2022-02-22 18:20:40|725.48|723.28|725.36|723.16|725.83|723.63|725.36|723.16|0
1645554050000|2022-02-22 18:20:50|725.12|722.92|725.6|723.4|725.6|723.4|725.12|722.92|0
1645554060000|2022-02-22 18:21:00|725.36|723.16|724.41|722.21|725.6|723.4|724.17|721.97|0
1645554070000|2022-02-22 18:21:10|724.88|722.68|725.6|723.4|725.6|723.4|724.88|722.68|0
1645554080000|2022-02-22 18:21:20|725.72|723.52|724.88|722.68|725.72|723.52|724.88|722.68|0
1645554090000|2022-02-22 18:21:30|724.77|722.57|724.17|721.97|724.88|722.68|724.17|721.97|0
1645554100000|2022-02-22 18:21:40|723.93|721.73|723.46|721.26|723.93|721.73|723.46|721.26|0
1645554110000|2022-02-22 18:21:50|723.7|721.5|723.46|721.26|723.7|721.5|723.46|721.26|0
1645554120000|2022-02-22 18:22:00|723.34|721.14|722.98|720.78|723.46|721.26|722.98|720.78|0
1645554130000|2022-02-22 18:22:10|723.22|721.02|722.75|720.55|723.46|721.26|722.75|720.55|0
1645554140000|2022-02-22 18:22:20|722.51|720.31|722.75|720.55|722.75|720.55|722.03|719.83|0
1645554150000|2022-02-22 18:22:30|722.98|720.78|723.46|721.26|723.46|721.26|722.98|720.78|0
1645554160000|2022-02-22 18:22:40|722.98|720.78|723.46|721.26|723.46|721.26|722.98|720.78|0
1645554170000|2022-02-22 18:22:50|723.34|721.14|723.22|721.02|723.7|721.5|723.22|721.02|0
1645554180000|2022-02-22 18:23:00|722.98|720.78|722.03|719.83|723.22|721.02|722.03|719.83|0
1645554190000|2022-02-22 18:23:10|721.56|719.36|721.32|719.12|721.8|719.6|721.32|719.12|0
1645554200000|2022-02-22 18:23:20|721.08|718.88|721.8|719.6|721.8|719.6|721.08|718.88|0
1645554210000|2022-02-22 18:23:30|722.03|719.83|722.87|720.67|722.87|720.67|722.03|719.83|0
1645554220000|2022-02-22 18:23:40|722.51|720.31|722.75|720.55|722.75|720.55|722.51|720.31|0
1645554230000|2022-02-22 18:23:50|722.98|720.78|724.17|721.97|724.17|721.97|722.98|720.78|0
1645554240000|2022-02-22 18:24:00|723.46|721.26|723.93|721.73|723.93|721.73|723.46|721.26|0
1645554250000|2022-02-22 18:24:10|724.17|721.97|723.22|721.02|724.17|721.97|723.22|721.02|0
1645554260000|2022-02-22 18:24:20|723.93|721.73|722.98|720.78|723.93|721.73|722.98|720.78|0
1645554270000|2022-02-22 18:24:30|722.27|720.07|722.75|720.55|722.75|720.55|722.27|720.07|0
1645554280000|2022-02-22 18:24:40|722.63|720.43|722.27|720.07|722.98|720.78|722.27|720.07|0
1645554290000|2022-02-22 18:24:50|722.03|719.83|722.63|720.43|722.63|720.43|722.03|719.83|0
1645554300000|2022-02-22 18:25:00|722.98|720.78|722.74|720.54|722.98|720.78|722.74|720.54|0
1645554310000|2022-02-22 18:25:10|722.03|719.83|722.16|719.96|722.27|720.07|721.56|719.36|0
1645554320000|2022-02-22 18:25:20|722.74|720.54|723.69|721.49|723.69|721.49|722.74|720.54|0
1645554330000|2022-02-22 18:25:30|723.93|721.73|724.41|722.21|724.41|722.21|723.69|721.49|0
1645554340000|2022-02-22 18:25:40|724.17|721.97|724.17|721.97|724.17|721.97|723.93|721.73|0
1645554350000|2022-02-22 18:25:50|724.41|722.21|724.17|721.97|724.41|722.21|723.82|721.62|0
1645554360000|2022-02-22 18:26:00|723.46|721.26|723.22|721.02|723.46|721.26|723.22|721.02|0
1645554370000|2022-02-22 18:26:10|722.98|720.78|724.17|721.97|724.17|721.97|722.98|720.78|0
1645554380000|2022-02-22 18:26:20|723.69|721.49|723.22|721.02|723.69|721.49|722.98|720.78|0
1645554390000|2022-02-22 18:26:30|723.93|721.73|724.17|721.97|724.17|721.97|723.69|721.49|0
1645554400000|2022-02-22 18:26:40|723.69|721.49|723.93|721.73|724.17|721.97|723.69|721.49|0
1645554410000|2022-02-22 18:26:50|723.46|721.26|723.69|721.49|723.69|721.49|723.46|721.26|0
1645554420000|2022-02-22 18:27:00|724.17|721.97|723.93|721.73|724.17|721.97|723.93|721.73|0
1645554430000|2022-02-22 18:27:10|724.17|721.97|724.17|721.97|724.17|721.97|723.93|721.73|0
1645554440000|2022-02-22 18:27:20|723.93|721.73|723.69|721.49|724.41|722.21|723.69|721.49|0
1645554450000|2022-02-22 18:27:30|723.93|721.73|723.69|721.49|723.93|721.73|723.69|721.49|0
1645554460000|2022-02-22 18:27:40|723.46|721.26|724.17|721.97|724.17|721.97|723.46|721.26|0
1645554470000|2022-02-22 18:27:50|725.12|722.92|724.88|722.68|725.12|722.92|724.88|722.68|0
1645554480000|2022-02-22 18:28:00|725.12|722.92|724.53|722.33|725.12|722.92|723.93|721.73|0
1645554490000|2022-02-22 18:28:10|723.93|721.73|723.69|721.49|723.93|721.73|723.22|721.02|0
1645554500000|2022-02-22 18:28:20|724.17|721.97|724.88|722.68|724.88|722.68|724.17|721.97|0
1645554510000|2022-02-22 18:28:30|725.12|722.92|725.01|722.81|725.12|722.92|724.77|722.57|0
1645554520000|2022-02-22 18:28:40|725.12|722.92|725.12|722.92|725.36|723.16|725.12|722.92|0
1645554530000|2022-02-22 18:28:50|725.59|723.39|725.36|723.16|725.59|723.39|725.36|723.16|0
1645554540000|2022-02-22 18:29:00|725.01|722.81|723.93|721.73|725.01|722.81|723.93|721.73|0
1645554550000|2022-02-22 18:29:10|723.69|721.49|723.93|721.73|723.93|721.73|723.69|721.49|0
1645554560000|2022-02-22 18:29:20|724.17|721.97|724.41|722.21|724.41|722.21|723.69|721.49|0
1645554570000|2022-02-22 18:29:30|723.93|721.73|723.93|721.73|723.93|721.73|723.93|721.73|0
1645554580000|2022-02-22 18:29:40|724.17|721.97|724.41|722.21|724.64|722.44|724.17|721.97|0
1645554590000|2022-02-22 18:29:50|724.64|722.44|723.22|721.02|724.64|722.44|723.22|721.02|0
1645554600000|2022-02-22 18:30:00|723.69|721.49|723.46|721.26|723.69|721.49|722.98|720.78|0
1645554610000|2022-02-22 18:30:10|724.17|721.97|723.93|721.73|724.41|722.21|723.93|721.73|0
1645554620000|2022-02-22 18:30:20|725.36|723.16|725.36|723.16|725.36|723.16|725.12|722.92|0
1645554630000|2022-02-22 18:30:30|726.43|724.23|724.88|722.68|726.43|724.23|724.88|722.68|0
1645554640000|2022-02-22 18:30:40|723.69|721.49|722.16|719.96|723.69|721.49|721.32|719.12|0
1645554650000|2022-02-22 18:30:50|721.79|719.59|723.22|721.02|723.22|721.02|721.56|719.36|0
1645554660000|2022-02-22 18:31:00|723.69|721.49|724.41|722.21|724.41|722.21|723.69|721.49|0
1645554670000|2022-02-22 18:31:10|724.05|721.85|722.27|720.07|724.05|721.85|722.27|720.07|0
1645554680000|2022-02-22 18:31:20|722.63|720.43|722.27|720.07|722.63|720.43|721.08|718.88|0
1645554690000|2022-02-22 18:31:30|721.08|718.88|721.32|719.12|721.32|719.12|721.08|718.88|0
1645554700000|2022-02-22 18:31:40|721.08|718.88|722.27|720.07|722.27|720.07|721.08|718.88|0
1645554710000|2022-02-22 18:31:50|722.39|720.19|722.03|719.83|722.39|720.19|722.03|719.83|0
1645554720000|2022-02-22 18:32:00|722.51|720.31|721.32|719.12|722.74|720.54|721.32|719.12|0
1645554730000|2022-02-22 18:32:10|721.56|719.36|722.98|720.78|722.98|720.78|721.56|719.36|0
1645554740000|2022-02-22 18:32:20|723.46|721.26|723.46|721.26|723.46|721.26|722.98|720.78|0
1645554750000|2022-02-22 18:32:30|722.51|720.31|722.03|719.83|722.51|720.31|722.03|719.83|0
1645554760000|2022-02-22 18:32:40|721.79|719.59|721.79|719.59|721.79|719.59|721.79|719.59|0
1645554770000|2022-02-22 18:32:50|721.56|719.36|721.56|719.36|721.56|719.36|721.56|719.36|0
1645554780000|2022-02-22 18:33:00|721.79|719.59|721.68|719.48|721.79|719.59|721.08|718.88|0
1645554790000|2022-02-22 18:33:10|721.56|719.36|722.51|720.31|722.51|720.31|721.56|719.36|0
1645554800000|2022-02-22 18:33:20|722.74|720.54|721.79|719.59|722.98|720.78|721.79|719.59|0
1645554810000|2022-02-22 18:33:30|721.56|719.36|722.27|720.07|722.27|720.07|721.56|719.36|0
1645554820000|2022-02-22 18:33:40|722.51|720.31|722.27|720.07|722.74|720.54|722.27|720.07|0
1645554830000|2022-02-22 18:33:50|722.74|720.54|722.51|720.31|722.74|720.54|722.27|720.07|0
1645554840000|2022-02-22 18:34:00|722.03|719.83|720.13|717.93|722.03|719.83|720.13|717.93|0
1645554850000|2022-02-22 18:34:10|720.73|718.53|722.03|719.83|722.03|719.83|720.61|718.41|0
1645554860000|2022-02-22 18:34:20|722.51|720.31|722.27|720.07|722.51|720.31|722.27|720.07|0
1645554870000|2022-02-22 18:34:30|722.03|719.83|721.79|719.59|722.03|719.83|721.79|719.59|0
1645554880000|2022-02-22 18:34:40|721.56|719.36|720.61|718.41|721.56|719.36|720.61|718.41|0
1645554890000|2022-02-22 18:34:50|721.08|718.88|722.16|719.96|722.16|719.96|721.08|718.88|0
1645554900000|2022-02-22 18:35:00|721.79|719.59|723.69|721.49|723.93|721.73|721.79|719.59|0
1645554910000|2022-02-22 18:35:10|724.17|721.97|724.17|721.97|724.88|722.68|724.17|721.97|0
1645554920000|2022-02-22 18:35:20|724.64|722.44|724.64|722.44|724.88|722.68|724.64|722.44|0
1645554930000|2022-02-22 18:35:30|724.17|721.97|723.69|721.49|724.17|721.97|723.69|721.49|0
1645554940000|2022-02-22 18:35:40|723.22|721.02|723.22|721.02|724.17|721.97|723.22|721.02|0
1645554950000|2022-02-22 18:35:50|723.46|721.26|724.17|721.97|724.17|721.97|723.46|721.26|0
1645554960000|2022-02-22 18:36:00|724.41|722.21|724.88|722.68|725.36|723.16|724.41|722.21|0
1645554970000|2022-02-22 18:36:10|724.17|721.97|724.17|721.97|724.17|721.97|723.93|721.73|0
1645554980000|2022-02-22 18:36:20|724.41|722.21|725.36|723.16|725.36|723.16|724.41|722.21|0
1645554990000|2022-02-22 18:36:30|724.88|722.68|725.36|723.16|725.36|723.16|724.88|722.68|0
1645555000000|2022-02-22 18:36:40|725.12|722.92|724.77|722.57|725.12|722.92|724.77|722.57|0
1645555010000|2022-02-22 18:36:50|725.12|722.92|725.36|723.16|725.36|723.16|724.88|722.68|0
1645555020000|2022-02-22 18:37:00|725.12|722.92|725.12|722.92|725.36|723.16|725.12|722.92|0
1645555030000|2022-02-22 18:37:10|724.88|722.68|726.78|724.58|726.78|724.58|724.88|722.68|0
1645555040000|2022-02-22 18:37:20|726.54|724.34|725.12|722.92|726.54|724.34|725.12|722.92|0
1645555050000|2022-02-22 18:37:30|724.88|722.68|724.05|721.85|725.12|722.92|724.05|721.85|0
1645555060000|2022-02-22 18:37:40|723.93|721.73|724.17|721.97|724.17|721.97|723.69|721.49|0
1645555070000|2022-02-22 18:37:50|724.64|722.44|725.12|722.92|725.12|722.92|724.64|722.44|0
1645555080000|2022-02-22 18:38:00|725.59|723.39|724.29|722.09|725.59|723.39|724.17|721.97|0
1645555090000|2022-02-22 18:38:10|724.41|722.21|725.83|723.63|725.83|723.63|724.17|721.97|0
1645555100000|2022-02-22 18:38:20|726.07|723.87|725.83|723.63|726.07|723.87|725.59|723.39|0
1645555110000|2022-02-22 18:38:30|726.19|723.99|727.02|724.82|727.02|724.82|726.19|723.99|0
1645555120000|2022-02-22 18:38:40|726.54|724.34|726.54|724.34|726.54|724.34|726.43|724.23|0
1645555130000|2022-02-22 18:38:50|727.14|724.94|726.78|724.58|727.14|724.94|726.78|724.58|0
1645555140000|2022-02-22 18:39:00|726.54|724.34|726.67|724.47|726.67|724.47|726.54|724.34|0
1645555150000|2022-02-22 18:39:10|726.78|724.58|727.62|725.42|727.73|725.53|726.78|724.58|0
1645555160000|2022-02-22 18:39:20|727.49|725.29|727.49|725.29|727.97|725.77|727.49|725.29|0
1645555170000|2022-02-22 18:39:30|727.26|725.06|727.97|725.77|727.97|725.77|727.26|725.06|0
1645555180000|2022-02-22 18:39:40|727.73|725.53|728.92|726.72|728.92|726.72|727.73|725.53|0
1645555190000|2022-02-22 18:39:50|728.68|726.48|727.49|725.29|728.68|726.48|727.49|725.29|0
1645555200000|2022-02-22 18:40:00|726.78|724.58|727.26|725.06|727.26|725.06|726.31|724.11|0
1645555210000|2022-02-22 18:40:10|727.38|725.18|725.36|723.16|727.38|725.18|725.36|723.16|0
1645555220000|2022-02-22 18:40:20|726.07|723.87|725.12|722.92|726.31|724.11|725.12|722.92|0
1645555230000|2022-02-22 18:40:30|725.36|723.16|724.41|722.21|725.36|723.16|724.41|722.21|0
1645555240000|2022-02-22 18:40:40|724.88|722.68|724.64|722.44|725.12|722.92|724.64|722.44|0
1645555250000|2022-02-22 18:40:50|724.41|722.21|725|722.8|725|722.8|724.41|722.21|0
1645555260000|2022-02-22 18:41:00|724.29|722.09|724.17|721.97|724.29|722.09|723.93|721.73|0
1645555270000|2022-02-22 18:41:10|723.93|721.73|724.64|722.44|724.64|722.44|723.93|721.73|0
1645555280000|2022-02-22 18:41:20|725.12|722.92|725.59|723.39|725.59|723.39|725.12|722.92|0
1645555290000|2022-02-22 18:41:30|725.36|723.16|725.48|723.28|725.59|723.39|725.36|723.16|0
1645555300000|2022-02-22 18:41:40|725.59|723.39|726.54|724.34|726.54|724.34|725.59|723.39|0
1645555310000|2022-02-22 18:41:50|728.33|726.13|729.16|726.96|729.16|726.96|728.33|726.13|0
1645555320000|2022-02-22 18:42:00|728.92|726.72|730.35|728.15|730.35|728.15|728.68|726.48|0
1645555330000|2022-02-22 18:42:10|731.06|728.86|730.59|728.39|731.06|728.86|730.59|728.39|0
1645555340000|2022-02-22 18:42:20|730.23|728.03|729.87|727.67|730.23|728.03|729.87|727.67|0
1645555350000|2022-02-22 18:42:30|730.11|727.91|730.35|728.15|730.35|728.15|729.87|727.67|0
1645555360000|2022-02-22 18:42:40|730.11|727.91|730.35|728.15|730.82|728.62|730.11|727.91|0
1645555370000|2022-02-22 18:42:50|730.82|728.62|730.11|727.91|730.82|728.62|729.87|727.67|0
1645555380000|2022-02-22 18:43:00|730.35|728.15|730.82|728.62|730.82|728.62|729.87|727.67|0
1645555390000|2022-02-22 18:43:10|731.3|729.1|730.82|728.62|731.3|729.1|730.59|728.39|0
1645555400000|2022-02-22 18:43:20|731.54|729.34|732.01|729.81|732.01|729.81|731.3|729.1|0
1645555410000|2022-02-22 18:43:30|731.3|729.1|730.59|728.39|731.54|729.34|730.59|728.39|0
1645555420000|2022-02-22 18:43:40|731.54|729.34|731.78|729.58|731.78|729.58|731.3|729.1|0
1645555430000|2022-02-22 18:43:50|732.49|730.29|732.49|730.29|732.49|730.29|732.25|730.05|0
1645555440000|2022-02-22 18:44:00|731.78|729.58|732.25|730.05|732.49|730.29|731.78|729.58|0
1645555450000|2022-02-22 18:44:10|732.73|730.53|731.78|729.58|732.73|730.53|731.78|729.58|0
1645555460000|2022-02-22 18:44:20|731.3|729.1|731.42|729.22|731.42|729.22|731.3|729.1|0
1645555470000|2022-02-22 18:44:30|732.01|729.81|732.49|730.29|732.49|730.29|731.78|729.58|0
1645555480000|2022-02-22 18:44:40|732.73|730.53|732.49|730.29|732.73|730.53|732.25|730.05|0
1645555490000|2022-02-22 18:44:50|732.25|730.05|732.25|730.05|732.73|730.53|732.25|730.05|0
1645555500000|2022-02-22 18:45:00|732.49|730.29|732.73|730.53|733.2|731|732.49|730.29|0
1645555510000|2022-02-22 18:45:10|733.2|731|734.16|731.96|734.16|731.96|733.2|731|0
1645555520000|2022-02-22 18:45:20|734.63|732.43|734.16|731.96|735.11|732.91|734.16|731.96|0
1645555530000|2022-02-22 18:45:30|734.4|732.2|734.16|731.96|734.4|732.2|733.92|731.72|0
1645555540000|2022-02-22 18:45:40|734.04|731.84|733.68|731.48|734.04|731.84|733.68|731.48|0
1645555550000|2022-02-22 18:45:50|733.92|731.72|733.2|731|733.92|731.72|733.2|731|0
1645555560000|2022-02-22 18:46:00|732.97|730.77|732.25|730.05|732.97|730.77|731.78|729.58|0
1645555570000|2022-02-22 18:46:10|732.49|730.29|733.09|730.89|733.33|731.13|732.49|730.29|0
1645555580000|2022-02-22 18:46:20|732.97|730.77|732.49|730.29|733.2|731|732.49|730.29|0
1645555590000|2022-02-22 18:46:30|732.61|730.41|731.54|729.34|732.61|730.41|731.54|729.34|0
1645555600000|2022-02-22 18:46:40|732.25|730.05|731.3|729.1|732.25|730.05|731.3|729.1|0
1645555610000|2022-02-22 18:46:50|731.54|729.34|732.01|729.81|732.25|730.05|731.54|729.34|0
1645555620000|2022-02-22 18:47:00|731.78|729.58|731.78|729.58|732.25|730.05|731.3|729.1|0
1645555630000|2022-02-22 18:47:10|732.14|729.94|732.49|730.29|732.73|730.53|732.14|729.94|0
1645555640000|2022-02-22 18:47:20|732.73|730.53|733.2|731|733.2|731|732.73|730.53|0
1645555650000|2022-02-22 18:47:30|732.97|730.77|733.2|731|733.2|731|732.97|730.77|0
1645555660000|2022-02-22 18:47:40|733.92|731.72|733.68|731.48|733.92|731.72|733.68|731.48|0
1645555670000|2022-02-22 18:47:50|733.92|731.72|733.92|731.72|734.16|731.96|733.92|731.72|0
1645555680000|2022-02-22 18:48:00|734.28|732.08|735.11|732.91|735.59|733.39|734.28|732.08|0
1645555690000|2022-02-22 18:48:10|735.35|733.15|735.35|733.15|735.35|733.15|735.35|733.15|0
1645555700000|2022-02-22 18:48:20|735.47|733.27|735.47|733.27|735.82|733.62|735.47|733.27|0
1645555710000|2022-02-22 18:48:30|735.59|733.39|735.35|733.15|736.06|733.86|735.35|733.15|0
1645555720000|2022-02-22 18:48:40|735.82|733.62|735.35|733.15|735.82|733.62|735.35|733.15|0
1645555730000|2022-02-22 18:48:50|735.59|733.39|736.3|734.1|736.3|734.1|735.59|733.39|0
1645555740000|2022-02-22 18:49:00|735.82|733.62|736.3|734.1|736.54|734.34|735.82|733.62|0
1645555750000|2022-02-22 18:49:10|736.06|733.86|736.3|734.1|736.3|734.1|735.82|733.62|0
1645555760000|2022-02-22 18:49:20|736.66|734.46|736.54|734.34|736.78|734.58|736.54|734.34|0
1645555770000|2022-02-22 18:49:30|736.78|734.58|735.59|733.39|736.78|734.58|735.59|733.39|0
1645555780000|2022-02-22 18:49:40|735.82|733.62|735.59|733.39|735.82|733.62|735.59|733.39|0
1645555790000|2022-02-22 18:49:50|735.82|733.62|736.06|733.86|736.06|733.86|735.82|733.62|0
1645555800000|2022-02-22 18:50:00|736.3|734.1|737.02|734.82|737.02|734.82|736.3|734.1|0
1645555810000|2022-02-22 18:50:10|737.49|735.29|736.06|733.86|737.49|735.29|736.06|733.86|0
1645555820000|2022-02-22 18:50:20|736.3|734.1|736.06|733.86|736.3|734.1|735.82|733.62|0
1645555830000|2022-02-22 18:50:30|735.82|733.62|737.25|735.05|737.25|735.05|735.82|733.62|0
1645555840000|2022-02-22 18:50:40|737.49|735.29|737.49|735.29|737.73|735.53|737.49|735.29|0
1645555850000|2022-02-22 18:50:50|737.73|735.53|737.25|735.05|737.73|735.53|737.25|735.05|0
1645555860000|2022-02-22 18:51:00|737.49|735.29|736.78|734.58|737.49|735.29|736.78|734.58|0
1645555870000|2022-02-22 18:51:10|737.02|734.82|737.25|735.05|737.38|735.18|736.78|734.58|0
1645555880000|2022-02-22 18:51:20|737.49|735.29|737.25|735.05|737.49|735.29|737.02|734.82|0
1645555890000|2022-02-22 18:51:30|737.49|735.29|737.73|735.53|737.73|735.53|737.25|735.05|0
1645555900000|2022-02-22 18:51:40|738.45|736.25|737.97|735.77|738.45|736.25|737.73|735.53|0
1645555910000|2022-02-22 18:51:50|738.21|736.01|738.21|736.01|738.45|736.25|738.21|736.01|0
1645555920000|2022-02-22 18:52:00|737.97|735.77|738.68|736.48|738.68|736.48|737.97|735.77|0
1645555930000|2022-02-22 18:52:10|738.92|736.72|738.45|736.25|738.92|736.72|738.45|736.25|0
1645555940000|2022-02-22 18:52:20|738.68|736.48|739.16|736.96|739.16|736.96|738.45|736.25|0
1645555950000|2022-02-22 18:52:30|738.45|736.25|738.45|736.25|738.45|736.25|738.45|736.25|0
1645555960000|2022-02-22 18:52:40|738.68|736.48|739.16|736.96|739.16|736.96|738.68|736.48|0
1645555970000|2022-02-22 18:52:50|739.4|737.2|739.16|736.96|739.63|737.43|739.16|736.96|0
1645555980000|2022-02-22 18:53:00|738.92|736.72|738.45|736.25|739.16|736.96|737.5|735.3|0
1645555990000|2022-02-22 18:53:10|738.68|736.48|739.2|737|739.2|737|737.97|735.77|0
1645556000000|2022-02-22 18:53:20|738.96|736.76|739.2|737|739.32|737.12|738.96|736.76|0
1645556010000|2022-02-22 18:53:30|739.44|737.24|739.67|737.47|739.91|737.71|739.44|737.24|0
1645556020000|2022-02-22 18:53:40|738.89|736.69|739.48|737.28|739.48|737.28|738.77|736.57|0
1645556030000|2022-02-22 18:53:50|739.72|737.52|739.96|737.76|739.96|737.76|739.72|737.52|0
1645556040000|2022-02-22 18:54:00|740.32|738.12|741.14|738.94|741.14|738.94|740.32|738.12|0
1645556050000|2022-02-22 18:54:10|741.38|739.18|742.33|740.13|742.33|740.13|741.38|739.18|0
1645556060000|2022-02-22 18:54:20|742.8|740.6|743.52|741.32|743.64|741.44|742.8|740.6|0
1645556070000|2022-02-22 18:54:30|742.8|740.6|743.28|741.08|743.28|741.08|742.69|740.49|0
1645556080000|2022-02-22 18:54:40|743.04|740.84|743.04|740.84|743.04|740.84|742.8|740.6|0
1645556090000|2022-02-22 18:54:50|743.28|741.08|744.23|742.03|744.23|742.03|743.28|741.08|0
1645556100000|2022-02-22 18:55:00|743.4|741.2|742.57|740.37|743.4|741.2|742.57|740.37|0
1645556110000|2022-02-22 18:55:10|742.8|740.6|741.38|739.18|742.8|740.6|741.38|739.18|0
1645556120000|2022-02-22 18:55:20|741.62|739.42|741.85|739.65|741.85|739.65|741.62|739.42|0
1645556130000|2022-02-22 18:55:30|742.57|740.37|742.8|740.6|742.8|740.6|742.57|740.37|0
1645556140000|2022-02-22 18:55:40|742.57|740.37|740.9|738.7|742.57|740.37|740.9|738.7|0
1645556150000|2022-02-22 18:55:50|741.38|739.18|740.19|737.99|741.38|739.18|740.19|737.99|0
1645556160000|2022-02-22 18:56:00|740.67|738.47|742.09|739.89|742.09|739.89|740.67|738.47|0
1645556170000|2022-02-22 18:56:10|741.85|739.65|742.09|739.89|742.09|739.89|741.62|739.42|0
1645556180000|2022-02-22 18:56:20|742.33|740.13|741.85|739.65|742.33|740.13|741.62|739.42|0
1645556190000|2022-02-22 18:56:30|742.09|739.89|742.33|740.13|742.57|740.37|742.09|739.89|0
1645556200000|2022-02-22 18:56:40|742.57|740.37|741.62|739.42|742.57|740.37|741.62|739.42|0
1645556210000|2022-02-22 18:56:50|741.38|739.18|741.85|739.65|741.85|739.65|741.14|738.94|0
1645556220000|2022-02-22 18:57:00|742.09|739.89|741.27|739.07|742.09|739.89|741.14|738.94|0
1645556230000|2022-02-22 18:57:10|742.33|740.13|743.28|741.08|743.28|741.08|742.33|740.13|0
1645556240000|2022-02-22 18:57:20|742.57|740.37|742.33|740.13|742.57|740.37|742.33|740.13|0
1645556250000|2022-02-22 18:57:30|742.8|740.6|742.8|740.6|742.8|740.6|742.33|740.13|0
1645556260000|2022-02-22 18:57:40|743.04|740.84|743.52|741.32|743.52|741.32|742.8|740.6|0
1645556270000|2022-02-22 18:57:50|743.28|741.08|743.28|741.08|743.52|741.32|743.28|741.08|0
1645556280000|2022-02-22 18:58:00|742.57|740.37|742.8|740.6|742.8|740.6|742.57|740.37|0
1645556290000|2022-02-22 18:58:10|742.57|740.37|742.33|740.13|742.57|740.37|742.33|740.13|0
1645556300000|2022-02-22 18:58:20|742.57|740.37|742.8|740.6|742.8|740.6|742.33|740.13|0
1645556310000|2022-02-22 18:58:30|743.28|741.08|743.75|741.55|743.75|741.55|743.28|741.08|0
1645556320000|2022-02-22 18:58:40|743.99|741.79|743.52|741.32|743.99|741.79|743.52|741.32|0
1645556330000|2022-02-22 18:58:50|743.28|741.08|742.33|740.13|743.28|741.08|742.33|740.13|0
1645556340000|2022-02-22 18:59:00|742.09|739.89|741.38|739.18|742.09|739.89|741.38|739.18|0
1645556350000|2022-02-22 18:59:10|741.85|739.65|741.62|739.42|741.85|739.65|741.38|739.18|0
1645556360000|2022-02-22 18:59:20|741.14|738.94|740.43|738.23|741.14|738.94|740.43|738.23|0
1645556370000|2022-02-22 18:59:30|739.95|737.75|739.72|737.52|740.19|737.99|739.48|737.28|0
1645556380000|2022-02-22 18:59:40|739.48|737.28|739.48|737.28|739.95|737.75|739.48|737.28|0
1645556390000|2022-02-22 18:59:50|739.24|737.04|739.24|737.04|739.24|737.04|739.24|737.04|0
1645556400000|2022-02-22 19:00:00|739.48|737.28|741.38|739.18|741.38|739.18|739.48|737.28|0
1645556410000|2022-02-22 19:00:10|740.19|737.99|740.9|738.7|740.9|738.7|739.95|737.75|0
1645556420000|2022-02-22 19:00:20|742.09|739.89|743.75|741.55|743.75|741.55|741.85|739.65|0
1645556430000|2022-02-22 19:00:30|742.8|740.6|742.8|740.6|742.8|740.6|742.8|740.6|0
1645556440000|2022-02-22 19:00:40|742.93|740.73|742.57|740.37|742.93|740.73|742.33|740.13|0
1645556450000|2022-02-22 19:00:50|742.33|740.13|742.09|739.89|742.8|740.6|742.09|739.89|0
1645556460000|2022-02-22 19:01:00|742.57|740.37|743.28|741.08|743.28|741.08|742.57|740.37|0
1645556470000|2022-02-22 19:01:10|742.93|740.73|743.28|741.08|743.28|741.08|742.8|740.6|0
1645556480000|2022-02-22 19:01:20|743.99|741.79|743.04|740.84|743.99|741.79|742.57|740.37|0
1645556490000|2022-02-22 19:01:30|742.8|740.6|742.57|740.37|742.8|740.6|742.57|740.37|0
1645556500000|2022-02-22 19:01:40|742.8|740.6|743.52|741.32|743.75|741.55|742.8|740.6|0
1645556510000|2022-02-22 19:01:50|743.28|741.08|743.75|741.55|743.75|741.55|743.28|741.08|0
1645556520000|2022-02-22 19:02:00|743.4|741.2|743.99|741.79|743.99|741.79|743.4|741.2|0
1645556530000|2022-02-22 19:02:10|743.28|741.08|743.75|741.55|743.75|741.55|743.28|741.08|0
1645556540000|2022-02-22 19:02:20|743.16|740.96|742.93|740.73|743.16|740.96|742.93|740.73|0
1645556550000|2022-02-22 19:02:30|743.28|741.08|742.8|740.6|743.28|741.08|742.09|739.89|0
1645556560000|2022-02-22 19:02:40|743.28|741.08|741.62|739.42|743.28|741.08|741.62|739.42|0
1645556570000|2022-02-22 19:02:50|741.5|739.3|741.85|739.65|741.85|739.65|741.5|739.3|0
1645556580000|2022-02-22 19:03:00|742.33|740.13|742.33|740.13|742.33|740.13|742.33|740.13|0
1645556590000|2022-02-22 19:03:10|742.57|740.37|743.28|741.08|743.28|741.08|742.57|740.37|0
1645556600000|2022-02-22 19:03:20|742.57|740.37|743.28|741.08|743.28|741.08|742.57|740.37|0
1645556610000|2022-02-22 19:03:30|743.99|741.79|743.52|741.32|743.99|741.79|742.57|740.37|0
1645556620000|2022-02-22 19:03:40|743.75|741.55|743.52|741.32|743.75|741.55|743.4|741.2|0
1645556630000|2022-02-22 19:03:50|743.75|741.55|743.75|741.55|743.99|741.79|743.75|741.55|0
1645556640000|2022-02-22 19:04:00|743.52|741.32|743.04|740.84|743.52|741.32|742.33|740.13|0
1645556650000|2022-02-22 19:04:10|742.57|740.37|743.99|741.79|743.99|741.79|742.57|740.37|0
1645556660000|2022-02-22 19:04:20|744.23|742.03|743.28|741.08|744.23|742.03|743.28|741.08|0
1645556670000|2022-02-22 19:04:30|743.52|741.32|743.28|741.08|743.99|741.79|743.28|741.08|0
1645556680000|2022-02-22 19:04:40|743.52|741.32|743.99|741.79|743.99|741.79|743.28|741.08|0
1645556690000|2022-02-22 19:04:50|744.23|742.03|743.99|741.79|744.23|742.03|743.75|741.55|0
1645556700000|2022-02-22 19:05:00|744.23|742.03|743.28|741.08|744.47|742.27|743.28|741.08|0
1645556710000|2022-02-22 19:05:10|743.75|741.55|743.75|741.55|744.11|741.91|743.75|741.55|0
1645556720000|2022-02-22 19:05:20|743.52|741.32|743.52|741.32|743.52|741.32|743.04|740.84|0
1645556730000|2022-02-22 19:05:30|743.75|741.55|743.28|741.08|743.75|741.55|743.28|741.08|0
1645556740000|2022-02-22 19:05:40|743.75|741.55|744.23|742.03|744.23|742.03|743.75|741.55|0
1645556750000|2022-02-22 19:05:50|744.47|742.27|745.89|743.69|746.37|744.17|744.47|742.27|0
1645556760000|2022-02-22 19:06:00|746.13|743.93|746.13|743.93|747.08|744.88|746.13|743.93|0
1645556770000|2022-02-22 19:06:10|746.37|744.17|746.25|744.05|746.61|744.41|746.25|744.05|0
1645556780000|2022-02-22 19:06:20|746.61|744.41|747.08|744.88|747.08|744.88|746.61|744.41|0
1645556790000|2022-02-22 19:06:30|746.37|744.17|746.13|743.93|746.37|744.17|746.13|743.93|0
1645556800000|2022-02-22 19:06:40|745.89|743.69|746.13|743.93|746.13|743.93|745.18|742.98|0
1645556810000|2022-02-22 19:06:50|745.89|743.69|746.61|744.41|746.61|744.41|745.89|743.69|0
1645556820000|2022-02-22 19:07:00|745.89|743.69|745.89|743.69|746.13|743.93|745.89|743.69|0
1645556830000|2022-02-22 19:07:10|746.13|743.93|747.08|744.88|747.08|744.88|746.13|743.93|0
1645556840000|2022-02-22 19:07:20|747.56|745.36|747.32|745.12|747.56|745.36|747.08|744.88|0
1645556850000|2022-02-22 19:07:30|747.56|745.36|747.56|745.36|747.56|745.36|747.32|745.12|0
1645556860000|2022-02-22 19:07:40|747.08|744.88|747.32|745.12|747.32|745.12|747.08|744.88|0
1645556870000|2022-02-22 19:07:50|747.44|745.24|747.32|745.12|747.56|745.36|747.32|745.12|0
1645556880000|2022-02-22 19:08:00|747.56|745.36|749.22|747.02|749.22|747.02|747.56|745.36|0
1645556890000|2022-02-22 19:08:10|749.46|747.26|748.51|746.31|749.46|747.26|748.27|746.07|0
1645556900000|2022-02-22 19:08:20|748.03|745.83|748.27|746.07|748.27|746.07|748.03|745.83|0
1645556910000|2022-02-22 19:08:30|748.03|745.83|748.03|745.83|748.27|746.07|748.03|745.83|0
1645556920000|2022-02-22 19:08:40|748.27|746.07|749.22|747.02|749.22|747.02|748.27|746.07|0
1645556930000|2022-02-22 19:08:50|749.46|747.26|749.58|747.38|749.7|747.5|749.46|747.26|0
1645556940000|2022-02-22 19:09:00|750.06|747.86|749.22|747.02|750.06|747.86|749.22|747.02|0
1645556950000|2022-02-22 19:09:10|748.98|746.78|749.94|747.74|750.17|747.97|748.98|746.78|0
1645556960000|2022-02-22 19:09:20|749.7|747.5|750.17|747.97|750.17|747.97|749.7|747.5|0
1645556970000|2022-02-22 19:09:30|749.7|747.5|749.46|747.26|749.82|747.62|749.46|747.26|0
1645556980000|2022-02-22 19:09:40|749.22|747.02|749.94|747.74|749.94|747.74|749.22|747.02|0
1645556990000|2022-02-22 19:09:50|749.7|747.5|749.7|747.5|750.17|747.97|749.7|747.5|0
1645557000000|2022-02-22 19:10:00|749.46|747.26|749.7|747.5|749.7|747.5|748.98|746.78|0
1645557010000|2022-02-22 19:10:10|749.94|747.74|750.89|748.69|750.89|748.69|749.94|747.74|0
1645557020000|2022-02-22 19:10:20|750.65|748.45|750.65|748.45|750.65|748.45|750.41|748.21|0
1645557030000|2022-02-22 19:10:30|750.89|748.69|750.89|748.69|750.89|748.69|750.65|748.45|0
1645557040000|2022-02-22 19:10:40|751.36|749.16|751.36|749.16|751.6|749.4|751.36|749.16|0
1645557050000|2022-02-22 19:10:50|751.84|749.64|751.84|749.64|751.84|749.64|751.6|749.4|0
1645557060000|2022-02-22 19:11:00|751.6|749.4|750.89|748.69|751.6|749.4|750.89|748.69|0
1645557070000|2022-02-22 19:11:10|750.41|748.21|751.36|749.16|751.6|749.4|750.41|748.21|0
1645557080000|2022-02-22 19:11:20|751.6|749.4|752.08|749.88|752.08|749.88|751.6|749.4|0
1645557090000|2022-02-22 19:11:30|753.03|750.83|751.96|749.76|753.03|750.83|751.84|749.64|0
1645557100000|2022-02-22 19:11:40|751.36|749.16|750.41|748.21|751.36|749.16|750.17|747.97|0
1645557110000|2022-02-22 19:11:50|750.65|748.45|750.17|747.97|750.65|748.45|749.94|747.74|0
1645557120000|2022-02-22 19:12:00|749.94|747.74|748.27|746.07|750.17|747.97|748.27|746.07|0
1645557130000|2022-02-22 19:12:10|748.51|746.31|745.89|743.69|748.51|746.31|745.89|743.69|0
1645557140000|2022-02-22 19:12:20|746.61|744.41|746.84|744.64|747.08|744.88|746.37|744.17|0
1645557150000|2022-02-22 19:12:30|746.61|744.41|746.37|744.17|746.84|744.64|746.37|744.17|0
1645557160000|2022-02-22 19:12:40|745.65|743.45|746.13|743.93|746.13|743.93|745.65|743.45|0
1645557170000|2022-02-22 19:12:50|746.84|744.64|746.61|744.41|746.84|744.64|746.61|744.41|0
1645557180000|2022-02-22 19:13:00|746.84|744.64|746.84|744.64|748.03|745.83|746.84|744.64|0
1645557190000|2022-02-22 19:13:10|746.61|744.41|747.2|745|747.56|745.36|746.61|744.41|0
1645557200000|2022-02-22 19:13:20|746.13|743.93|745.42|743.22|746.13|743.93|745.42|743.22|0
1645557210000|2022-02-22 19:13:30|745.65|743.45|745.18|742.98|745.89|743.69|745.18|742.98|0
1645557220000|2022-02-22 19:13:40|745.42|743.22|744.94|742.74|745.65|743.45|744.94|742.74|0
1645557230000|2022-02-22 19:13:50|743.75|741.55|743.51|741.31|743.75|741.55|743.51|741.31|0
1645557240000|2022-02-22 19:14:00|743.28|741.08|743.04|740.84|743.75|741.55|743.04|740.84|0
1645557250000|2022-02-22 19:14:10|743.88|741.68|742.33|740.13|743.88|741.68|742.33|740.13|0
1645557260000|2022-02-22 19:14:20|742.8|740.6|743.04|740.84|743.51|741.31|742.8|740.6|0
1645557270000|2022-02-22 19:14:30|742.56|740.36|742.56|740.36|742.56|740.36|742.56|740.36|0
1645557280000|2022-02-22 19:14:40|742.33|740.13|742.45|740.25|742.56|740.36|742.09|739.89|0
1645557290000|2022-02-22 19:14:50|742.8|740.6|742.8|740.6|743.28|741.08|742.8|740.6|0
1645557300000|2022-02-22 19:15:00|743.04|740.84|743.99|741.79|744.23|742.03|743.04|740.84|0
1645557310000|2022-02-22 19:15:10|743.28|741.08|743.75|741.55|744.47|742.27|743.28|741.08|0
1645557320000|2022-02-22 19:15:20|743.28|741.08|741.85|739.65|743.28|741.08|741.85|739.65|0
1645557330000|2022-02-22 19:15:30|742.09|739.89|741.38|739.18|742.09|739.89|741.38|739.18|0
1645557340000|2022-02-22 19:15:40|741.61|739.41|739.95|737.75|741.85|739.65|739.72|737.52|0
1645557350000|2022-02-22 19:15:50|739.72|737.52|739.48|737.28|739.72|737.52|739.24|737.04|0
1645557360000|2022-02-22 19:16:00|739|736.8|739|736.8|739|736.8|738.77|736.57|0
1645557370000|2022-02-22 19:16:10|739.24|737.04|740.43|738.23|740.43|738.23|739.24|737.04|0
1645557380000|2022-02-22 19:16:20|739.95|737.75|740.43|738.23|740.43|738.23|739.95|737.75|0
1645557390000|2022-02-22 19:16:30|739.95|737.75|739.95|737.75|739.95|737.75|739.95|737.75|0
1645557400000|2022-02-22 19:16:40|740.43|738.23|741.61|739.41|741.61|739.41|740.43|738.23|0
1645557410000|2022-02-22 19:16:50|741.38|739.18|741.85|739.65|741.85|739.65|741.38|739.18|0
1645557420000|2022-02-22 19:17:00|742.33|740.13|741.14|738.94|742.33|740.13|741.14|738.94|0
1645557430000|2022-02-22 19:17:10|741.61|739.41|740.43|738.23|741.85|739.65|740.43|738.23|0
1645557440000|2022-02-22 19:17:20|740.9|738.7|740.9|738.7|741.14|738.94|740.9|738.7|0
1645557450000|2022-02-22 19:17:30|739.95|737.75|739.48|737.28|739.95|737.75|739.24|737.04|0
1645557460000|2022-02-22 19:17:40|739|736.8|739.95|737.75|739.95|737.75|738.89|736.69|0
1645557470000|2022-02-22 19:17:50|740.19|737.99|740.19|737.99|740.43|738.23|740.19|737.99|0
1645557480000|2022-02-22 19:18:00|740.43|738.23|740.19|737.99|740.43|738.23|740.19|737.99|0
1645557490000|2022-02-22 19:18:10|740.43|738.23|740.19|737.99|740.43|738.23|739.95|737.75|0
1645557500000|2022-02-22 19:18:20|740.66|738.46|741.38|739.18|741.38|739.18|740.66|738.46|0
1645557510000|2022-02-22 19:18:30|740.9|738.7|740.66|738.46|740.9|738.7|740.66|738.46|0
1645557520000|2022-02-22 19:18:40|740.19|737.99|740.66|738.46|741.14|738.94|740.19|737.99|0
1645557530000|2022-02-22 19:18:50|740.43|738.23|740.9|738.7|740.9|738.7|740.43|738.23|0
1645557540000|2022-02-22 19:19:00|741.03|738.83|740.55|738.35|741.03|738.83|740.43|738.23|0
1645557550000|2022-02-22 19:19:10|740.43|738.23|739.22|737.02|741.14|738.94|739.22|737.02|0
1645557560000|2022-02-22 19:19:20|739.46|737.26|739.46|737.26|739.82|737.62|739.22|737.02|0
1645557570000|2022-02-22 19:19:30|739.95|737.75|740.43|738.23|740.43|738.23|739.95|737.75|0
1645557580000|2022-02-22 19:19:40|739.95|737.75|740.66|738.46|740.66|738.46|739.95|737.75|0
1645557590000|2022-02-22 19:19:50|740.43|738.23|739.95|737.75|740.43|738.23|739.71|737.51|0
1645557600000|2022-02-22 19:20:00|739.84|737.64|737.58|735.38|739.84|737.64|737.58|735.38|0
1645557610000|2022-02-22 19:20:10|737.34|735.14|736.87|734.67|737.58|735.38|736.63|734.43|0
1645557620000|2022-02-22 19:20:20|737.34|735.14|738.05|735.85|738.05|735.85|737.34|735.14|0
1645557630000|2022-02-22 19:20:30|738.29|736.09|737.1|734.9|738.29|736.09|737.1|734.9|0
1645557640000|2022-02-22 19:20:40|736.16|733.96|736.16|733.96|736.16|733.96|735.45|733.25|0
1645557650000|2022-02-22 19:20:50|735.68|733.48|735.45|733.25|735.68|733.48|735.45|733.25|0
1645557660000|2022-02-22 19:21:00|735.21|733.01|734.97|732.77|735.68|733.48|734.97|732.77|0
1645557670000|2022-02-22 19:21:10|735.21|733.01|735.21|733.01|735.45|733.25|734.97|732.77|0
1645557680000|2022-02-22 19:21:20|735.44|733.24|735.44|733.24|735.44|733.24|734.97|732.77|0
1645557690000|2022-02-22 19:21:30|735.68|733.48|736.16|733.96|736.39|734.19|735.68|733.48|0
1645557700000|2022-02-22 19:21:40|736.87|734.67|737.34|735.14|737.34|735.14|736.87|734.67|0
1645557710000|2022-02-22 19:21:50|736.39|734.19|737.34|735.14|737.34|735.14|736.39|734.19|0
1645557720000|2022-02-22 19:22:00|737.1|734.9|737.82|735.62|737.82|735.62|736.87|734.67|0
1645557730000|2022-02-22 19:22:10|737.58|735.38|738.05|735.85|738.05|735.85|737.58|735.38|0
1645557740000|2022-02-22 19:22:20|738.65|736.45|739.24|737.04|739.6|737.4|738.65|736.45|0
1645557750000|2022-02-22 19:22:30|739.48|737.28|739.95|737.75|739.95|737.75|739.48|737.28|0
1645557760000|2022-02-22 19:22:40|739.48|737.28|739.95|737.75|739.95|737.75|739.24|737.04|0
1645557770000|2022-02-22 19:22:50|740.43|738.23|741.14|738.94|741.14|738.94|739.95|737.75|0
1645557780000|2022-02-22 19:23:00|740.55|738.35|742.33|740.13|742.33|740.13|740.55|738.35|0
1645557790000|2022-02-22 19:23:10|743.04|740.84|742.8|740.6|743.04|740.84|742.56|740.36|0
1645557800000|2022-02-22 19:23:20|743.75|741.55|744.23|742.03|744.46|742.26|743.75|741.55|0
1645557810000|2022-02-22 19:23:30|744.7|742.5|745.65|743.45|745.65|743.45|744.7|742.5|0
1645557820000|2022-02-22 19:23:40|746.37|744.17|746.37|744.17|746.37|744.17|746.13|743.93|0
1645557830000|2022-02-22 19:23:50|745.65|743.45|748.74|746.54|748.74|746.54|745.06|742.86|0
1645557840000|2022-02-22 19:24:00|748.51|746.31|746.37|744.17|750.65|748.45|746.37|744.17|0
1645557850000|2022-02-22 19:24:10|744.94|742.74|742.09|739.89|744.94|742.74|741.85|739.65|0
1645557860000|2022-02-22 19:24:20|743.99|741.79|743.75|741.55|744.94|742.74|743.75|741.55|0
1645557870000|2022-02-22 19:24:30|744.7|742.5|743.28|741.08|744.7|742.5|743.16|740.96|0
1645557880000|2022-02-22 19:24:40|744.23|742.03|745.41|743.21|745.41|743.21|744.23|742.03|0
1645557890000|2022-02-22 19:24:50|745.65|743.45|745.65|743.45|746.6|744.4|745.3|743.1|0
1645557900000|2022-02-22 19:25:00|744.7|742.5|738.05|735.85|744.7|742.5|738.05|735.85|0
1645557910000|2022-02-22 19:25:10|737.82|735.62|734.73|732.53|737.82|735.62|733.07|730.87|0
1645557920000|2022-02-22 19:25:20|732.96|730.76|726.69|724.49|732.96|730.76|726.69|724.49|0
1645557930000|2022-02-22 19:25:30|726.21|724.01|727.87|725.67|730|727.8|726.21|724.01|0
1645557940000|2022-02-22 19:25:40|729.29|727.09|729.29|727.09|729.29|727.09|728.58|726.38|0
1645557950000|2022-02-22 19:25:50|729.65|727.45|734.26|732.06|734.26|732.06|729.65|727.45|0
1645557960000|2022-02-22 19:26:00|735.92|733.72|737.58|735.38|737.58|735.38|735.92|733.72|0
1645557970000|2022-02-22 19:26:10|738.05|735.85|737.82|735.62|738.05|735.85|737.46|735.26|0
1645557980000|2022-02-22 19:26:20|738.76|736.56|740.9|738.7|740.9|738.7|738.76|736.56|0
1645557990000|2022-02-22 19:26:30|740.31|738.11|737.58|735.38|740.31|738.11|737.58|735.38|0
1645558000000|2022-02-22 19:26:40|738.89|736.69|738.05|735.85|739|736.8|738.05|735.85|0
1645558010000|2022-02-22 19:26:50|738.53|736.33|735.21|733.01|738.53|736.33|735.21|733.01|0
1645558020000|2022-02-22 19:27:00|734.62|732.42|733.31|731.11|735.68|733.48|733.07|730.87|0
1645558030000|2022-02-22 19:27:10|734.62|732.42|734.97|732.77|734.97|732.77|734.26|732.06|0
1645558040000|2022-02-22 19:27:20|734.73|732.53|737.1|734.9|737.1|734.9|734.73|732.53|0
1645558050000|2022-02-22 19:27:30|736.39|734.19|734.86|732.66|736.63|734.43|734.86|732.66|0
1645558060000|2022-02-22 19:27:40|735.21|733.01|733.31|731.11|735.21|733.01|730.83|728.63|0
1645558070000|2022-02-22 19:27:50|731.89|729.69|731.89|729.69|731.89|729.69|730.71|728.51|0
1645558080000|2022-02-22 19:28:00|733.2|731|734.97|732.77|734.97|732.77|733.2|731|0
1645558090000|2022-02-22 19:28:10|734.44|732.24|736.16|733.96|736.16|733.96|733.77|731.57|0
1645558100000|2022-02-22 19:28:20|735.68|733.48|736.63|734.43|737.35|735.15|735.68|733.48|0
1645558110000|2022-02-22 19:28:30|736.28|734.08|735.68|733.48|736.28|734.08|735.68|733.48|0
1645558120000|2022-02-22 19:28:40|736.4|734.2|736.4|734.2|736.4|734.2|736.28|734.08|0
1645558130000|2022-02-22 19:28:50|736.16|733.96|734.49|732.29|736.16|733.96|734.49|732.29|0
1645558140000|2022-02-22 19:29:00|734.25|732.05|737.11|734.91|737.11|734.91|734.25|732.05|0
1645558150000|2022-02-22 19:29:10|737.59|735.39|736.87|734.67|737.59|735.39|736.87|734.67|0
1645558160000|2022-02-22 19:29:20|735.68|733.48|735.92|733.72|736.4|734.2|735.68|733.48|0
1645558170000|2022-02-22 19:29:30|734.73|732.53|735.8|733.6|735.8|733.6|734.73|732.53|0
1645558180000|2022-02-22 19:29:40|736.87|734.67|735.44|733.24|736.87|734.67|735.44|733.24|0
1645558190000|2022-02-22 19:29:50|735.2|733|731.15|728.95|735.2|733|731.15|728.95|0
1645558200000|2022-02-22 19:30:00|730.2|728|733.53|731.33|733.53|731.33|730.2|728|0
1645558210000|2022-02-22 19:30:10|733.9|731.7|735.68|733.48|735.68|733.48|733.9|731.7|0
1645558220000|2022-02-22 19:30:20|734.61|732.41|732.7|730.5|734.61|732.41|732.7|730.5|0
1645558230000|2022-02-22 19:30:30|734.49|732.29|734.49|732.29|734.73|732.53|734.49|732.29|0
1645558240000|2022-02-22 19:30:40|735.44|733.24|731.04|728.84|735.44|733.24|731.04|728.84|0
1645558250000|2022-02-22 19:30:50|730.44|728.24|731.99|729.79|731.99|729.79|730.44|728.24|0
1645558260000|2022-02-22 19:31:00|731.87|729.67|733.18|730.98|733.18|730.98|731.87|729.67|0
1645558270000|2022-02-22 19:31:10|733.42|731.22|732.47|730.27|733.42|731.22|732.23|730.03|0
1645558280000|2022-02-22 19:31:20|731.87|729.67|726.39|724.19|731.87|729.67|726.39|724.19|0
1645558290000|2022-02-22 19:31:30|724.96|722.76|726.15|723.95|726.63|724.43|724.96|722.76|0
1645558300000|2022-02-22 19:31:40|725.92|723.72|724.96|722.76|726.39|724.19|724.96|722.76|0
1645558310000|2022-02-22 19:31:50|723.54|721.34|724.49|722.29|725.2|723|723.54|721.34|0
1645558320000|2022-02-22 19:32:00|724.25|722.05|721.4|719.2|724.25|722.05|721.4|719.2|0
1645558330000|2022-02-22 19:32:10|720.93|718.73|719.26|717.06|721.88|719.68|719.26|717.06|0
1645558340000|2022-02-22 19:32:20|719.74|717.54|721.52|719.32|721.52|719.32|719.03|716.83|0
1645558350000|2022-02-22 19:32:30|720.21|718.01|721.88|719.68|721.88|719.68|720.1|717.9|0
1645558360000|2022-02-22 19:32:40|722.71|720.51|722.71|720.51|723.06|720.86|722.71|720.51|0
1645558370000|2022-02-22 19:32:50|723.06|720.86|723.78|721.58|723.78|721.58|722.35|720.15|0
1645558380000|2022-02-22 19:33:00|723.54|721.34|723.3|721.1|723.78|721.58|723.3|721.1|0
1645558390000|2022-02-22 19:33:10|724.25|722.05|727.34|725.14|727.34|725.14|724.25|722.05|0
1645558400000|2022-02-22 19:33:20|727.58|725.38|729.25|727.05|729.25|727.05|727.58|725.38|0
1645558410000|2022-02-22 19:33:30|729.01|726.81|727.7|725.5|729.01|726.81|727.7|725.5|0
1645558420000|2022-02-22 19:33:40|727.58|725.38|729.48|727.28|730.2|728|727.58|725.38|0
1645558430000|2022-02-22 19:33:50|730.44|728.24|730.91|728.71|730.91|728.71|729.96|727.76|0
1645558440000|2022-02-22 19:34:00|731.87|729.67|730.44|728.24|731.87|729.67|729.72|727.52|0
1645558450000|2022-02-22 19:34:10|731.39|729.19|730.67|728.47|731.39|729.19|730.67|728.47|0
1645558460000|2022-02-22 19:34:20|730.8|728.6|731.39|729.19|731.39|729.19|730.44|728.24|0
1645558470000|2022-02-22 19:34:30|729.96|727.76|729.96|727.76|729.96|727.76|729.25|727.05|0
1645558480000|2022-02-22 19:34:40|729.25|727.05|727.34|725.14|729.25|727.05|726.87|724.67|0
1645558490000|2022-02-22 19:34:50|728.29|726.09|728.06|725.86|728.29|726.09|727.82|725.62|0
1645558500000|2022-02-22 19:35:00|728.53|726.33|726.87|724.67|728.53|726.33|726.87|724.67|0
1645558510000|2022-02-22 19:35:10|727.82|725.62|729.01|726.81|729.01|726.81|727.34|725.14|0
1645558520000|2022-02-22 19:35:20|728.53|726.33|727.1|724.9|728.53|726.33|727.1|724.9|0
1645558530000|2022-02-22 19:35:30|727.34|725.14|725.92|723.72|728.06|725.86|725.92|723.72|0
1645558540000|2022-02-22 19:35:40|725.2|723|722.59|720.39|725.2|723|722.59|720.39|0
1645558550000|2022-02-22 19:35:50|722.35|720.15|723.78|721.58|724.25|722.05|722.35|720.15|0
1645558560000|2022-02-22 19:36:00|724.25|722.05|726.39|724.19|726.39|724.19|724.25|722.05|0
1645558570000|2022-02-22 19:36:10|725.44|723.24|724.96|722.76|725.44|723.24|724.01|721.81|0
1645558580000|2022-02-22 19:36:20|723.78|721.58|724.73|722.53|725.68|723.48|723.78|721.58|0
1645558590000|2022-02-22 19:36:30|723.78|721.58|723.78|721.58|724.01|721.81|723.78|721.58|0
1645558600000|2022-02-22 19:36:40|723.54|721.34|722.35|720.15|724.01|721.81|722.35|720.15|0
1645558610000|2022-02-22 19:36:50|722.11|719.91|722.35|720.15|722.35|720.15|721.87|719.67|0
1645558620000|2022-02-22 19:37:00|722.82|720.62|721.64|719.44|723.3|721.1|721.4|719.2|0
1645558630000|2022-02-22 19:37:10|722.11|719.91|722.59|720.39|723.54|721.34|722.11|719.91|0
1645558640000|2022-02-22 19:37:20|722|719.8|722.59|720.39|722.59|720.39|722|719.8|0
1645558650000|2022-02-22 19:37:30|721.4|719.2|720.92|718.72|721.4|719.2|720.69|718.49|0
1645558660000|2022-02-22 19:37:40|721.4|719.2|720.92|718.72|721.64|719.44|720.92|718.72|0
1645558670000|2022-02-22 19:37:50|721.16|718.96|720.45|718.25|721.16|718.96|720.1|717.9|0
1645558680000|2022-02-22 19:38:00|720.57|718.37|721.15|718.95|721.15|718.95|719.97|717.77|0
1645558690000|2022-02-22 19:38:10|721.28|719.08|721.63|719.43|721.87|719.67|721.28|719.08|0
1645558700000|2022-02-22 19:38:20|722.47|720.27|721.63|719.43|722.47|720.27|721.63|719.43|0
1645558710000|2022-02-22 19:38:30|723.06|720.86|724.01|721.81|724.01|721.81|722.58|720.38|0
1645558720000|2022-02-22 19:38:40|724.25|722.05|722.82|720.62|724.25|722.05|722.82|720.62|0
1645558730000|2022-02-22 19:38:50|723.29|721.09|724.25|722.05|724.25|722.05|723.29|721.09|0
1645558740000|2022-02-22 19:39:00|724.61|722.41|726.15|723.95|726.15|723.95|724.61|722.41|0
1645558750000|2022-02-22 19:39:10|726.39|724.19|726.86|724.66|726.86|724.66|726.27|724.07|0
1645558760000|2022-02-22 19:39:20|726.99|724.79|728.29|726.09|728.29|726.09|726.86|724.66|0
1645558770000|2022-02-22 19:39:30|728.53|726.33|726.99|724.79|728.53|726.33|726.99|724.79|0
1645558780000|2022-02-22 19:39:40|726.86|724.66|727.1|724.9|727.82|725.62|726.86|724.66|0
1645558790000|2022-02-22 19:39:50|727.58|725.38|728.06|725.86|728.06|725.86|727.1|724.9|0
1645558800000|2022-02-22 19:40:00|727.23|725.03|726.27|724.07|727.23|725.03|726.27|724.07|0
1645558810000|2022-02-22 19:40:10|725.56|723.36|724.37|722.17|725.56|723.36|723.89|721.69|0
1645558820000|2022-02-22 19:40:20|724.85|722.65|724.85|722.65|724.96|722.76|724.61|722.41|0
1645558830000|2022-02-22 19:40:30|724.37|722.17|725.44|723.24|725.44|723.24|723.77|721.57|0
1645558840000|2022-02-22 19:40:40|725.2|723|724.72|722.52|725.2|723|724.48|722.28|0
1645558850000|2022-02-22 19:40:50|724.61|722.41|724.25|722.05|724.61|722.41|724.01|721.81|0
1645558860000|2022-02-22 19:41:00|724.48|722.28|724.96|722.76|724.96|722.76|723.06|720.86|0
1645558870000|2022-02-22 19:41:10|724.72|722.52|725.91|723.71|725.91|723.71|724.72|722.52|0
1645558880000|2022-02-22 19:41:20|726.63|724.43|726.63|724.43|726.63|724.43|725.44|723.24|0
1645558890000|2022-02-22 19:41:30|726.15|723.95|727.1|724.9|727.34|725.14|726.15|723.95|0
1645558900000|2022-02-22 19:41:40|727.58|725.38|727.82|725.62|728.06|725.86|727.58|725.38|0
1645558910000|2022-02-22 19:41:50|725.91|723.71|727.1|724.9|727.1|724.9|725.91|723.71|0
1645558920000|2022-02-22 19:42:00|727.58|725.38|725.44|723.24|727.58|725.38|725.44|723.24|0
1645558930000|2022-02-22 19:42:10|724.96|722.76|725.44|723.24|725.44|723.24|724.96|722.76|0
1645558940000|2022-02-22 19:42:20|725.2|723|726.63|724.43|726.63|724.43|725.2|723|0
1645558950000|2022-02-22 19:42:30|726.86|724.66|727.34|725.14|727.34|725.14|726.75|724.55|0
1645558960000|2022-02-22 19:42:40|727.58|725.38|728.77|726.57|728.77|726.57|727.58|725.38|0
1645558970000|2022-02-22 19:42:50|728.53|726.33|729.49|727.29|729.49|727.29|728.53|726.33|0
1645558980000|2022-02-22 19:43:00|730.44|728.24|730.92|728.72|730.92|728.72|730.2|728|0
1645558990000|2022-02-22 19:43:10|731.87|729.67|733.54|731.34|733.54|731.34|731.87|729.67|0
1645559000000|2022-02-22 19:43:20|733.06|730.86|733.06|730.86|734.02|731.82|733.06|730.86|0
1645559010000|2022-02-22 19:43:30|734.25|732.05|733.54|731.34|734.25|732.05|733.54|731.34|0
1645559020000|2022-02-22 19:43:40|733.78|731.58|733.78|731.58|733.78|731.58|733.42|731.22|0
1645559030000|2022-02-22 19:43:50|734.25|732.05|732.82|730.62|734.25|732.05|732.82|730.62|0
1645559040000|2022-02-22 19:44:00|732.35|730.15|731.75|729.55|732.35|730.15|731.75|729.55|0
1645559050000|2022-02-22 19:44:10|731.63|729.43|733.06|730.86|733.06|730.86|730.92|728.72|0
1645559060000|2022-02-22 19:44:20|733.19|730.99|733.78|731.58|733.78|731.58|733.06|730.86|0
1645559070000|2022-02-22 19:44:30|733.54|731.34|734.02|731.82|734.02|731.82|733.54|731.34|0
1645559080000|2022-02-22 19:44:40|732.82|730.62|732.35|730.15|733.06|730.86|732.35|730.15|0
1645559090000|2022-02-22 19:44:50|733.3|731.1|732.95|730.75|733.3|731.1|732.95|730.75|0
1645559100000|2022-02-22 19:45:00|733.06|730.86|733.78|731.58|734.02|731.82|732.82|730.62|0
1645559110000|2022-02-22 19:45:10|734.25|732.05|735.45|733.25|735.45|733.25|734.25|732.05|0
1645559120000|2022-02-22 19:45:20|734.49|732.29|734.97|732.77|734.97|732.77|734.02|731.82|0
1645559130000|2022-02-22 19:45:30|735.69|733.49|735.21|733.01|735.69|733.49|734.97|732.77|0
1645559140000|2022-02-22 19:45:40|734.49|732.29|734.49|732.29|734.73|732.53|734.49|732.29|0
1645559150000|2022-02-22 19:45:50|735.21|733.01|734.49|732.29|735.45|733.25|734.49|732.29|0
1645559160000|2022-02-22 19:46:00|734.25|732.05|733.3|731.1|734.25|732.05|733.3|731.1|0
1645559170000|2022-02-22 19:46:10|734.73|732.53|735.45|733.25|736.16|733.96|734.73|732.53|0
1645559180000|2022-02-22 19:46:20|734.49|732.29|736.88|734.68|736.88|734.68|734.49|732.29|0
1645559190000|2022-02-22 19:46:30|737.36|735.16|736.4|734.2|737.36|735.16|736.4|734.2|0
1645559200000|2022-02-22 19:46:40|735.93|733.73|736.88|734.68|736.88|734.68|735.93|733.73|0
1645559210000|2022-02-22 19:46:50|737.12|734.92|737.84|735.64|737.84|735.64|737.12|734.92|0
1645559220000|2022-02-22 19:47:00|736.64|734.44|735.69|733.49|736.64|734.44|735.69|733.49|0
1645559230000|2022-02-22 19:47:10|735.21|733.01|734.73|732.53|735.21|733.01|734.73|732.53|0
1645559240000|2022-02-22 19:47:20|734.49|732.29|733.78|731.58|734.97|732.77|733.78|731.58|0
1645559250000|2022-02-22 19:47:30|734.02|731.82|734.97|732.77|734.97|732.77|733.78|731.58|0
1645559260000|2022-02-22 19:47:40|734.25|732.05|735.21|733.01|735.69|733.49|734.25|732.05|0
1645559270000|2022-02-22 19:47:50|733.06|730.86|733.54|731.34|733.54|731.34|733.06|730.86|0
1645559280000|2022-02-22 19:48:00|733.06|730.86|730.91|728.71|733.06|730.86|730.91|728.71|0
1645559290000|2022-02-22 19:48:10|729.72|727.52|728.77|726.57|729.72|727.52|728.53|726.33|0
1645559300000|2022-02-22 19:48:20|729.01|726.81|723.53|721.33|729.01|726.81|723.53|721.33|0
1645559310000|2022-02-22 19:48:30|723.77|721.57|723.06|720.86|724.24|722.04|722.82|720.62|0
1645559320000|2022-02-22 19:48:40|724.01|721.81|724.96|722.76|724.96|722.76|724.01|721.81|0
1645559330000|2022-02-22 19:48:50|724.72|722.52|721.39|719.19|724.72|722.52|721.39|719.19|0
1645559340000|2022-02-22 19:49:00|719.73|717.53|718.06|715.86|719.73|717.53|717.59|715.39|0
1645559350000|2022-02-22 19:49:10|714.74|712.54|715.21|713.01|715.21|713.01|713.79|711.59|0
1645559360000|2022-02-22 19:49:20|715.45|713.25|715.45|713.25|715.45|713.25|715.21|713.01|0
1645559380000|2022-02-22 19:49:40|714.26|712.06|714.26|712.06|714.98|712.78|714.26|712.06|0
1645559390000|2022-02-22 19:49:50|713.31|711.11|713.55|711.35|713.79|711.59|713.31|711.11|0
1645559400000|2022-02-22 19:50:00|712.37|710.17|709.52|707.32|712.6|710.4|709.52|707.32|0
1645559410000|2022-02-22 19:50:10|708.34|706.14|708.1|705.9|709.05|706.85|708.1|705.9|0
1645559420000|2022-02-22 19:50:20|707.63|705.43|710.71|708.51|710.71|708.51|707.63|705.43|0
1645559430000|2022-02-22 19:50:30|711.42|709.22|711.65|709.45|711.65|709.45|711.42|709.22|0
1645559440000|2022-02-22 19:50:40|711.3|709.1|712.13|709.93|712.13|709.93|711.3|709.1|0
1645559450000|2022-02-22 19:50:50|712.84|710.64|714.5|712.3|714.5|712.3|712.84|710.64|0
1645559460000|2022-02-22 19:51:00|713.79|711.59|712.84|710.64|713.79|711.59|712.84|710.64|0
1645559470000|2022-02-22 19:51:10|714.03|711.83|713.08|710.88|714.98|712.78|713.08|710.88|0
1645559480000|2022-02-22 19:51:20|712.6|710.4|713.79|711.59|713.79|711.59|712.6|710.4|0
1645559490000|2022-02-22 19:51:30|713.55|711.35|711.65|709.45|713.55|711.35|711.65|709.45|0
1645559500000|2022-02-22 19:51:40|712.01|709.81|712.6|710.4|712.6|710.4|711.65|709.45|0
1645559510000|2022-02-22 19:51:50|712.13|709.93|712.13|709.93|712.13|709.93|711.07|708.87|0
1645559520000|2022-02-22 19:52:00|711.89|709.69|711.42|709.22|711.89|709.69|710.94|708.74|0
1645559530000|2022-02-22 19:52:10|711.89|709.69|711.42|709.22|711.89|709.69|711.18|708.98|0
1645559540000|2022-02-22 19:52:20|711.18|708.98|712.13|709.93|712.13|709.93|710.94|708.74|0
1645559550000|2022-02-22 19:52:30|711.42|709.22|710.94|708.74|711.89|709.69|710.94|708.74|0
1645559560000|2022-02-22 19:52:40|709.76|707.56|708.1|705.9|709.76|707.56|708.1|705.9|0
1645559570000|2022-02-22 19:52:50|706.92|704.72|705.97|703.77|706.92|704.72|705.97|703.77|0
1645559580000|2022-02-22 19:53:00|706.44|704.24|706.44|704.24|707.15|704.95|706.44|704.24|0
1645559590000|2022-02-22 19:53:10|706.21|704.01|705.97|703.77|706.21|704.01|705.97|703.77|0
1645559600000|2022-02-22 19:53:20|706.21|704.01|705.44|703.24|706.21|704.01|705.44|703.24|0
1645559610000|2022-02-22 19:53:30|705.92|703.72|704.48|702.28|705.92|703.72|704.48|702.28|0
1645559620000|2022-02-22 19:53:40|702.57|700.37|699.72|697.52|702.57|700.37|699.72|697.52|0
1645559630000|2022-02-22 19:53:50|701.38|699.18|700.67|698.47|701.86|699.66|700.43|698.23|0
1645559640000|2022-02-22 19:54:00|699.48|697.28|699.72|697.52|700.43|698.23|699.48|697.28|0
1645559650000|2022-02-22 19:54:10|700.19|697.99|702.1|699.9|702.1|699.9|700.19|697.99|0
1645559660000|2022-02-22 19:54:20|701.86|699.66|702.34|700.14|702.57|700.37|701.86|699.66|0
1645559670000|2022-02-22 19:54:30|703.29|701.09|703.76|701.56|703.76|701.56|703.05|700.85|0
1645559680000|2022-02-22 19:54:40|703.53|701.33|703.76|701.56|703.76|701.56|703.05|700.85|0
1645559690000|2022-02-22 19:54:50|703.53|701.33|703.76|701.56|704|701.8|703.17|700.97|0
1645559700000|2022-02-22 19:55:00|703.53|701.33|702.1|699.9|703.53|701.33|702.1|699.9|0
1645559710000|2022-02-22 19:55:10|702.57|700.37|701.62|699.42|702.57|700.37|701.62|699.42|0
1645559720000|2022-02-22 19:55:20|702.34|700.14|698.53|696.33|702.34|700.14|698.53|696.33|0
1645559730000|2022-02-22 19:55:30|699.72|697.52|700.19|697.99|700.19|697.99|698.53|696.33|0
1645559740000|2022-02-22 19:55:40|699.48|697.28|699.95|697.75|699.95|697.75|699.48|697.28|0
1645559750000|2022-02-22 19:55:50|700.43|698.23|698.89|696.69|700.43|698.23|698.89|696.69|0
1645559760000|2022-02-22 19:56:00|698.53|696.33|696.86|694.66|698.53|696.33|696.86|694.66|0
1645559770000|2022-02-22 19:56:10|697.81|695.61|696.38|694.18|697.81|695.61|696.38|694.18|0
1645559780000|2022-02-22 19:56:20|696.62|694.42|696.62|694.42|697.34|695.14|696.62|694.42|0
1645559790000|2022-02-22 19:56:30|697.1|694.9|697.81|695.61|697.81|695.61|697.1|694.9|0
1645559800000|2022-02-22 19:56:40|696.38|694.18|697.57|695.37|697.81|695.61|696.38|694.18|0
1645559810000|2022-02-22 19:56:50|697.34|695.14|697.34|695.14|697.34|695.14|696.15|693.95|0
1645559820000|2022-02-22 19:57:00|696.38|694.18|696.86|694.66|697.81|695.61|696.38|694.18|0
1645559830000|2022-02-22 19:57:10|696.62|694.42|697.34|695.14|697.34|695.14|696.15|693.95|0
1645559840000|2022-02-22 19:57:20|697.57|695.37|696.86|694.66|697.57|695.37|696.75|694.55|0
1645559850000|2022-02-22 19:57:30|697.1|694.9|695.43|693.23|697.1|694.9|695.43|693.23|0
1645559860000|2022-02-22 19:57:40|694.48|692.28|694.48|692.28|694.72|692.52|694.48|692.28|0
1645559870000|2022-02-22 19:57:50|694.24|692.04|696.62|694.42|696.62|694.42|694.24|692.04|0
1645559880000|2022-02-22 19:58:00|697.22|695.02|698.05|695.85|698.05|695.85|697.22|695.02|0
1645559890000|2022-02-22 19:58:10|698.52|696.32|699.24|697.04|699.24|697.04|698.52|696.32|0
1645559900000|2022-02-22 19:58:20|699|696.8|698.52|696.32|700.19|697.99|698.52|696.32|0
1645559910000|2022-02-22 19:58:30|699|696.8|700.19|697.99|700.19|697.99|698.29|696.09|0
1645559920000|2022-02-22 19:58:40|699.84|697.64|699.95|697.75|699.95|697.75|699.6|697.4|0
1645559930000|2022-02-22 19:58:50|700.43|698.23|700.67|698.47|700.91|698.71|699.48|697.28|0
1645559940000|2022-02-22 19:59:00|699.48|697.28|699.95|697.75|699.95|697.75|699|696.8|0
1645559950000|2022-02-22 19:59:10|699.48|697.28|699.24|697.04|700.67|698.47|699|696.8|0
1645559960000|2022-02-22 19:59:20|700.67|698.47|699.48|697.28|700.67|698.47|699.24|697.04|0
1645559970000|2022-02-22 19:59:30|700.08|697.88|700.43|698.23|700.91|698.71|700.08|697.88|0
1645559980000|2022-02-22 19:59:40|701.62|699.42|701.14|698.94|702.1|699.9|701.14|698.94|0
1645559990000|2022-02-22 19:59:50|700.91|698.71|702.81|700.61|702.81|700.61|700.91|698.71|0
1645560000000|2022-02-22 20:00:00|700.91|698.71|699.71|697.51|700.91|698.71|699|696.8|0
1645560010000|2022-02-22 20:00:10|700.67|698.47|701.14|698.94|701.14|698.94|700.67|698.47|0
1645560020000|2022-02-22 20:00:20|701.62|699.42|702.1|699.9|702.1|699.9|701.14|698.94|0
1645560030000|2022-02-22 20:00:30|701.62|699.42|701.14|698.94|701.62|699.42|700.67|698.47|0
1645560040000|2022-02-22 20:00:40|701.86|699.66|700.79|698.59|702.1|699.9|700.79|698.59|0
1645560050000|2022-02-22 20:00:50|700.91|698.71|701.38|699.18|701.38|699.18|700.91|698.71|0
1645560060000|2022-02-22 20:01:00|701.14|698.94|697.57|695.37|701.14|698.94|697.57|695.37|0
1645560070000|2022-02-22 20:01:10|696.38|694.18|695.19|692.99|697.33|695.13|695.19|692.99|0
1645560080000|2022-02-22 20:01:20|695.43|693.23|696.62|694.42|696.62|694.42|695.43|693.23|0
1645560090000|2022-02-22 20:01:30|696.38|694.18|697.81|695.61|697.81|695.61|696.38|694.18|0
1645560100000|2022-02-22 20:01:40|697.7|695.5|698.05|695.85|698.05|695.85|697.7|695.5|0
1645560110000|2022-02-22 20:01:50|698.29|696.09|697.1|694.9|698.29|696.09|697.1|694.9|0
1645560120000|2022-02-22 20:02:00|696.15|693.95|695.19|692.99|696.15|693.95|695.19|692.99|0
1645560130000|2022-02-22 20:02:10|694.48|692.28|693.29|691.09|694.48|692.28|693.29|691.09|0
1645560140000|2022-02-22 20:02:20|693.06|690.86|691.63|689.43|693.06|690.86|691.63|689.43|0
1645560150000|2022-02-22 20:02:30|691.99|689.79|690.44|688.24|691.99|689.79|690.21|688.01|0
1645560160000|2022-02-22 20:02:40|690.21|688.01|688.31|686.11|690.21|688.01|688.31|686.11|0
1645560170000|2022-02-22 20:02:50|689.49|687.29|689.14|686.94|689.73|687.53|689.14|686.94|0
1645560180000|2022-02-22 20:03:00|689.97|687.77|689.97|687.77|689.97|687.77|689.26|687.06|0
1645560190000|2022-02-22 20:03:10|689.14|686.94|687.83|685.63|689.14|686.94|687.83|685.63|0
1645560200000|2022-02-22 20:03:20|688.07|685.87|689.26|687.06|689.49|687.29|688.07|685.87|0
1645560210000|2022-02-22 20:03:30|688.54|686.34|686.88|684.68|688.54|686.34|686.88|684.68|0
1645560220000|2022-02-22 20:03:40|687.12|684.92|687.6|685.4|688.54|686.34|687.12|684.92|0
1645560230000|2022-02-22 20:03:50|687.72|685.52|687.6|685.4|688.43|686.23|687.6|685.4|0
1645560240000|2022-02-22 20:04:00|686.88|684.68|688.54|686.34|689.02|686.82|686.88|684.68|0
1645560250000|2022-02-22 20:04:10|689.26|687.06|688.78|686.58|689.26|687.06|688.78|686.58|0
1645560260000|2022-02-22 20:04:20|688.54|686.34|687.48|685.28|688.54|686.34|687.48|685.28|0
1645560270000|2022-02-22 20:04:30|686.65|684.45|687.12|684.92|687.12|684.92|686.65|684.45|0
1645560280000|2022-02-22 20:04:40|686.17|683.97|685.7|683.5|686.65|684.45|685.7|683.5|0
1645560290000|2022-02-22 20:04:50|686.3|684.1|685.7|683.5|686.3|684.1|685.7|683.5|0
1645560300000|2022-02-22 20:05:00|685.94|683.74|686.17|683.97|686.41|684.21|685.94|683.74|0
1645560310000|2022-02-22 20:05:10|686.88|684.68|686.65|684.45|686.88|684.68|686.41|684.21|0
1645560320000|2022-02-22 20:05:20|686.17|683.97|687.72|685.52|687.72|685.52|685.7|683.5|0
1645560330000|2022-02-22 20:05:30|687.36|685.16|689.26|687.06|689.26|687.06|687.36|685.16|0
1645560340000|2022-02-22 20:05:40|689.02|686.82|689.97|687.77|689.97|687.77|689.02|686.82|0
1645560350000|2022-02-22 20:05:50|689.73|687.53|689.02|686.82|689.73|687.53|688.78|686.58|0
1645560360000|2022-02-22 20:06:00|687.6|685.4|685.94|683.74|687.6|685.4|685.94|683.74|0
1645560370000|2022-02-22 20:06:10|685.7|683.5|685.7|683.5|685.94|683.74|685.46|683.26|0
1645560380000|2022-02-22 20:06:20|685.46|683.26|688.07|685.87|688.07|685.87|685.46|683.26|0
1645560390000|2022-02-22 20:06:30|687.36|685.16|689.02|686.82|689.02|686.82|687.36|685.16|0
1645560400000|2022-02-22 20:06:40|689.97|687.77|690.21|688.01|690.44|688.24|689.49|687.29|0
1645560410000|2022-02-22 20:06:50|690.44|688.24|691.15|688.95|691.15|688.95|690.44|688.24|0
1645560420000|2022-02-22 20:07:00|690.68|688.48|689.73|687.53|690.68|688.48|689.49|687.29|0
1645560430000|2022-02-22 20:07:10|689.02|686.82|689.97|687.77|689.97|687.77|689.02|686.82|0
1645560440000|2022-02-22 20:07:20|689.49|687.29|688.78|686.58|689.73|687.53|688.78|686.58|0
1645560450000|2022-02-22 20:07:30|689.02|686.82|689.73|687.53|689.73|687.53|689.02|686.82|0
1645560460000|2022-02-22 20:07:40|689.97|687.77|690.21|688.01|690.21|688.01|689.73|687.53|0
1645560470000|2022-02-22 20:07:50|691.63|689.43|690.92|688.72|691.63|689.43|690.92|688.72|0
1645560480000|2022-02-22 20:08:00|690.44|688.24|688.54|686.34|690.44|688.24|688.54|686.34|0
1645560490000|2022-02-22 20:08:10|688.78|686.58|689.85|687.65|689.85|687.65|688.78|686.58|0
1645560500000|2022-02-22 20:08:20|689.49|687.29|690.2|688|691.63|689.43|689.49|687.29|0
1645560510000|2022-02-22 20:08:30|690.92|688.72|690.44|688.24|691.15|688.95|690.44|688.24|0
1645560520000|2022-02-22 20:08:40|690.2|688|690.44|688.24|690.44|688.24|689.97|687.77|0
1645560530000|2022-02-22 20:08:50|691.39|689.19|692.34|690.14|692.34|690.14|691.39|689.19|0
1645560540000|2022-02-22 20:09:00|690.68|688.48|689.97|687.77|691.15|688.95|689.97|687.77|0
1645560550000|2022-02-22 20:09:10|690.44|688.24|692.1|689.9|692.1|689.9|690.44|688.24|0
1645560560000|2022-02-22 20:09:20|692.7|690.5|695.43|693.23|695.43|693.23|692.7|690.5|0
1645560570000|2022-02-22 20:09:30|694.96|692.76|695.19|692.99|695.43|693.23|694.96|692.76|0
1645560580000|2022-02-22 20:09:40|695.79|693.59|695.67|693.47|695.79|693.59|694.48|692.28|0
1645560590000|2022-02-22 20:09:50|696.38|694.18|696.86|694.66|696.86|694.66|696.14|693.94|0
1645560600000|2022-02-22 20:10:00|695.67|693.47|694.01|691.81|695.67|693.47|694.01|691.81|0
1645560610000|2022-02-22 20:10:10|692.58|690.38|693.53|691.33|693.77|691.57|692.58|690.38|0
1645560620000|2022-02-22 20:10:20|693.05|690.85|693.53|691.33|693.53|691.33|693.05|690.85|0
1645560630000|2022-02-22 20:10:30|692.34|690.14|693.77|691.57|693.77|691.57|692.34|690.14|0
1645560640000|2022-02-22 20:10:40|693.05|690.85|691.15|688.95|693.05|690.85|691.15|688.95|0
1645560650000|2022-02-22 20:10:50|690.92|688.72|690.44|688.24|690.92|688.72|690.44|688.24|0
1645560660000|2022-02-22 20:11:00|691.15|688.95|688.19|685.99|691.15|688.95|688.19|685.99|0
1645560670000|2022-02-22 20:11:10|686.88|684.68|687.36|685.16|687.59|685.39|686.88|684.68|0
1645560680000|2022-02-22 20:11:20|687.83|685.63|689.02|686.82|689.02|686.82|687.83|685.63|0
1645560690000|2022-02-22 20:11:30|688.54|686.34|687.36|685.16|689.26|687.06|687.36|685.16|0
1645560700000|2022-02-22 20:11:40|687.12|684.92|688.31|686.11|688.31|686.11|687.12|684.92|0
1645560710000|2022-02-22 20:11:50|686.88|684.68|688.54|686.34|688.78|686.58|686.88|684.68|0
1645560720000|2022-02-22 20:12:00|687.59|685.39|690.92|688.72|690.92|688.72|687.59|685.39|0
1645560730000|2022-02-22 20:12:10|690.44|688.24|690.2|688|690.44|688.24|689.73|687.53|0
1645560740000|2022-02-22 20:12:20|689.49|687.29|689.02|686.82|689.49|687.29|689.02|686.82|0
1645560750000|2022-02-22 20:12:30|688.54|686.34|688.31|686.11|688.54|686.34|688.31|686.11|0
1645560760000|2022-02-22 20:12:40|689.02|686.82|688.78|686.58|689.14|686.94|688.54|686.34|0
1645560770000|2022-02-22 20:12:50|689.49|687.29|689.26|687.06|689.49|687.29|689.02|686.82|0
1645560780000|2022-02-22 20:13:00|688.78|686.58|689.26|687.06|689.26|687.06|688.78|686.58|0
1645560790000|2022-02-22 20:13:10|689.73|687.53|688.54|686.34|690.44|688.24|688.54|686.34|0
1645560800000|2022-02-22 20:13:20|688.07|685.87|686.53|684.33|688.07|685.87|686.53|684.33|0
1645560810000|2022-02-22 20:13:30|686.41|684.21|686.17|683.97|686.41|684.21|685.7|683.5|0
1645560820000|2022-02-22 20:13:40|685.82|683.62|686.65|684.45|687.12|684.92|685.82|683.62|0
1645560830000|2022-02-22 20:13:50|687.12|684.92|688.78|686.58|688.78|686.58|687.12|684.92|0
1645560840000|2022-02-22 20:14:00|689.25|687.05|690.44|688.24|690.44|688.24|689.25|687.05|0
1645560850000|2022-02-22 20:14:10|689.73|687.53|689.73|687.53|689.73|687.53|688.78|686.58|0
1645560860000|2022-02-22 20:14:20|689.97|687.77|689.97|687.77|689.97|687.77|689.73|687.53|0
1645560870000|2022-02-22 20:14:30|690.92|688.72|691.63|689.43|691.63|689.43|690.44|688.24|0
1645560880000|2022-02-22 20:14:40|692.34|690.14|692.1|689.9|692.58|690.38|692.1|689.9|0
1645560890000|2022-02-22 20:14:50|691.63|689.43|691.87|689.67|691.87|689.67|691.63|689.43|0
1645560900000|2022-02-22 20:15:00|689.97|687.77|689.49|687.29|689.97|687.77|689.49|687.29|0
1645560910000|2022-02-22 20:15:10|688.67|686.47|688.31|686.11|688.67|686.47|687.83|685.63|0
1645560920000|2022-02-22 20:15:20|688.07|685.87|687.24|685.04|688.07|685.87|687.24|685.04|0
1645560930000|2022-02-22 20:15:30|687.12|684.92|686.65|684.45|687.12|684.92|685.93|683.73|0
1645560940000|2022-02-22 20:15:40|685.46|683.26|686.17|683.97|686.17|683.97|685.46|683.26|0
1645560950000|2022-02-22 20:15:50|686.06|683.86|685.93|683.73|686.65|684.45|685.93|683.73|0
1645560960000|2022-02-22 20:16:00|687.36|685.16|689.49|687.29|689.49|687.29|687.36|685.16|0
1645560970000|2022-02-22 20:16:10|689.73|687.53|690.92|688.72|690.92|688.72|689.73|687.53|0
1645560980000|2022-02-22 20:16:20|691.39|689.19|690.44|688.24|691.39|689.19|690.44|688.24|0
1645560990000|2022-02-22 20:16:30|691.15|688.95|690.92|688.72|692.1|689.9|690.92|688.72|0
1645561000000|2022-02-22 20:16:40|689.73|687.53|688.78|686.58|690.2|688|688.78|686.58|0
1645561010000|2022-02-22 20:16:50|687.83|685.63|688.78|686.58|688.78|686.58|687.36|685.16|0
1645561020000|2022-02-22 20:17:00|689.73|687.53|688.31|686.11|689.73|687.53|687.59|685.39|0
1645561030000|2022-02-22 20:17:10|687.83|685.63|687.83|685.63|687.83|685.63|687.48|685.28|0
1645561040000|2022-02-22 20:17:20|686.17|683.97|685.7|683.5|686.17|683.97|684.75|682.55|0
1645561050000|2022-02-22 20:17:30|685.46|683.26|686.41|684.21|686.41|684.21|685.46|683.26|0
1645561060000|2022-02-22 20:17:40|687.36|685.16|690.2|688|690.2|688|687.36|685.16|0
1645561070000|2022-02-22 20:17:50|691.04|688.84|691.51|689.31|691.51|689.31|690.44|688.24|0
1645561080000|2022-02-22 20:18:00|691.39|689.19|690.68|688.48|691.39|689.19|689.73|687.53|0
1645561090000|2022-02-22 20:18:10|691.39|689.19|690.92|688.72|691.39|689.19|690.2|688|0
1645561100000|2022-02-22 20:18:20|690.68|688.48|693.89|691.69|693.89|691.69|690.68|688.48|0
1645561110000|2022-02-22 20:18:30|693.29|691.09|695.67|693.47|695.67|693.47|693.29|691.09|0
1645561120000|2022-02-22 20:18:40|696.38|694.18|696.14|693.94|696.62|694.42|695.91|693.71|0
1645561130000|2022-02-22 20:18:50|695.43|693.23|696.38|694.18|696.38|694.18|695.43|693.23|0
1645561140000|2022-02-22 20:19:00|696.14|693.94|696.03|693.83|696.14|693.94|694|691.8|0
1645561150000|2022-02-22 20:19:10|696.38|694.18|695.91|693.71|696.62|694.42|695.91|693.71|0
1645561160000|2022-02-22 20:19:20|696.14|693.94|696.62|694.42|696.62|694.42|696.03|693.83|0
1645561170000|2022-02-22 20:19:30|696.14|693.94|695.67|693.47|696.38|694.18|695.67|693.47|0
1645561180000|2022-02-22 20:19:40|696.74|694.54|696.86|694.66|697.57|695.37|696.74|694.54|0
1645561190000|2022-02-22 20:19:50|696.14|693.94|694.95|692.75|696.14|693.94|694.95|692.75|0
1645561200000|2022-02-22 20:20:00|696.14|693.94|696.14|693.94|696.14|693.94|695.19|692.99|0
1645561210000|2022-02-22 20:20:10|695.55|693.35|696.62|694.42|696.62|694.42|695.55|693.35|0
1645561220000|2022-02-22 20:20:20|697.81|695.61|697.09|694.89|698.05|695.85|697.09|694.89|0
1645561230000|2022-02-22 20:20:30|695.79|693.59|696.86|694.66|697.09|694.89|695.79|693.59|0
1645561240000|2022-02-22 20:20:40|695.67|693.47|695.67|693.47|696.03|693.83|695.43|693.23|0
1645561250000|2022-02-22 20:20:50|695.43|693.23|695.19|692.99|695.43|693.23|695.19|692.99|0
1645561260000|2022-02-22 20:21:00|695.08|692.88|693.29|691.09|695.08|692.88|692.34|690.14|0
1645561270000|2022-02-22 20:21:10|693.41|691.21|692.34|690.14|693.41|691.21|692.34|690.14|0
1645561280000|2022-02-22 20:21:20|691.99|689.79|693.05|690.85|693.05|690.85|691.99|689.79|0
1645561290000|2022-02-22 20:21:30|692.58|690.38|694|691.8|694|691.8|692.46|690.26|0
1645561300000|2022-02-22 20:21:40|693.65|691.45|693.77|691.57|694.48|692.28|693.65|691.45|0
1645561310000|2022-02-22 20:21:50|695.79|693.59|696.38|694.18|696.38|694.18|695.79|693.59|0
1645561320000|2022-02-22 20:22:00|696.14|693.94|697.09|694.89|697.09|694.89|695.67|693.47|0
1645561330000|2022-02-22 20:22:10|696.14|693.94|695.19|692.99|696.14|693.94|695.19|692.99|0
1645561340000|2022-02-22 20:22:20|695.67|693.47|696.38|694.18|696.86|694.66|695.67|693.47|0
1645561350000|2022-02-22 20:22:30|695.91|693.71|695.91|693.71|695.91|693.71|695.91|693.71|0
1645561360000|2022-02-22 20:22:40|695.67|693.47|695.19|692.99|695.91|693.71|695.19|692.99|0
1645561370000|2022-02-22 20:22:50|695.91|693.71|696.62|694.42|696.86|694.66|695.91|693.71|0
1645561380000|2022-02-22 20:23:00|696.86|694.66|699.95|697.75|699.95|697.75|696.86|694.66|0
1645561390000|2022-02-22 20:23:10|699.84|697.64|699.95|697.75|699.95|697.75|699.71|697.51|0
1645561400000|2022-02-22 20:23:20|700.19|697.99|700.19|697.99|700.19|697.99|699.95|697.75|0
1645561410000|2022-02-22 20:23:30|699.71|697.51|700.43|698.23|700.43|698.23|699.71|697.51|0
1645561420000|2022-02-22 20:23:40|701.14|698.94|701.38|699.18|702.33|700.13|701.14|698.94|0
1645561430000|2022-02-22 20:23:50|701.62|699.42|701.62|699.42|701.86|699.66|701.62|699.42|0
1645561440000|2022-02-22 20:24:00|702.33|700.13|701.86|699.66|703.05|700.85|701.86|699.66|0
1645561450000|2022-02-22 20:24:10|702.09|699.89|701.62|699.42|702.33|700.13|701.62|699.42|0
1645561460000|2022-02-22 20:24:20|701.38|699.18|701.62|699.42|701.62|699.42|701.14|698.94|0
1645561470000|2022-02-22 20:24:30|702.09|699.89|701.62|699.42|702.09|699.89|701.38|699.18|0
1645561480000|2022-02-22 20:24:40|701.38|699.18|700.66|698.46|701.38|699.18|700.66|698.46|0
1645561490000|2022-02-22 20:24:50|700.43|698.23|700.66|698.46|700.66|698.46|699.71|697.51|0
1645561500000|2022-02-22 20:25:00|701.03|698.83|700.19|697.99|701.14|698.94|700.19|697.99|0
1645561510000|2022-02-22 20:25:10|699.71|697.51|700.66|698.46|700.9|698.7|699.71|697.51|0
1645561520000|2022-02-22 20:25:20|700.43|698.23|699.47|697.27|700.43|698.23|698.76|696.56|0
1645561530000|2022-02-22 20:25:30|699.24|697.04|699.47|697.27|700.43|698.23|699.24|697.04|0
1645561540000|2022-02-22 20:25:40|699.95|697.75|700.9|698.7|700.9|698.7|699.71|697.51|0
1645561550000|2022-02-22 20:25:50|700.31|698.11|698.52|696.32|700.31|698.11|698.52|696.32|0
1645561560000|2022-02-22 20:26:00|699.24|697.04|696.62|694.42|699.24|697.04|696.62|694.42|0
1645561570000|2022-02-22 20:26:10|696.14|693.94|698.05|695.85|698.05|695.85|696.14|693.94|0
1645561580000|2022-02-22 20:26:20|697.81|695.61|696.86|694.66|698.05|695.85|696.86|694.66|0
1645561590000|2022-02-22 20:26:30|695.91|693.71|696.14|693.94|696.38|694.18|695.9|693.7|0
1645561600000|2022-02-22 20:26:40|696.86|694.66|697.22|695.02|697.22|695.02|696.62|694.42|0
1645561610000|2022-02-22 20:26:50|697.93|695.73|696.38|694.18|697.93|695.73|696.38|694.18|0
1645561620000|2022-02-22 20:27:00|697.57|695.37|696.62|694.42|697.57|695.37|695.79|693.59|0
1645561630000|2022-02-22 20:27:10|697.57|695.37|696.86|694.66|697.57|695.37|696.62|694.42|0
1645561640000|2022-02-22 20:27:20|697.33|695.13|696.86|694.66|697.57|695.37|696.86|694.66|0
1645561650000|2022-02-22 20:27:30|696.14|693.94|696.86|694.66|696.86|694.66|696.14|693.94|0
1645561660000|2022-02-22 20:27:40|696.62|694.42|696.74|694.54|696.74|694.54|696.38|694.18|0
1645561670000|2022-02-22 20:27:50|696.62|694.42|694.72|692.52|696.62|694.42|694.48|692.28|0
1645561680000|2022-02-22 20:28:00|693.05|690.85|690.91|688.71|693.05|690.85|690.91|688.71|0
1645561690000|2022-02-22 20:28:10|689.73|687.53|689.02|686.82|689.73|687.53|689.02|686.82|0
1645561700000|2022-02-22 20:28:20|689.49|687.29|688.78|686.58|689.49|687.29|688.78|686.58|0
1645561710000|2022-02-22 20:28:30|689.49|687.29|691.15|688.95|691.86|689.66|689.49|687.29|0
1645561720000|2022-02-22 20:28:40|691.63|689.43|692.58|690.38|692.58|690.38|691.15|688.95|0
1645561730000|2022-02-22 20:28:50|692.34|690.14|693.05|690.85|693.29|691.09|692.34|690.14|0
1645561740000|2022-02-22 20:29:00|693.29|691.09|693.53|691.33|693.77|691.57|693.29|691.09|0
1645561750000|2022-02-22 20:29:10|693.29|691.09|691.86|689.66|693.29|691.09|691.86|689.66|0
1645561760000|2022-02-22 20:29:20|691.63|689.43|692.58|690.38|692.58|690.38|690.91|688.71|0
1645561770000|2022-02-22 20:29:30|692.1|689.9|691.86|689.66|692.1|689.9|691.15|688.95|0
1645561780000|2022-02-22 20:29:40|692.1|689.9|692.58|690.38|692.58|690.38|692.1|689.9|0
1645561790000|2022-02-22 20:29:50|692.81|690.61|694.95|692.75|694.95|692.75|692.81|690.61|0
1645561800000|2022-02-22 20:30:00|694.72|692.52|696.62|694.42|698.28|696.08|694.72|692.52|0
1645561810000|2022-02-22 20:30:10|698.05|695.85|699.12|696.92|699.12|696.92|698.05|695.85|0
1645561820000|2022-02-22 20:30:20|699.47|697.27|700.66|698.46|700.66|698.46|698.76|696.56|0
1645561830000|2022-02-22 20:30:30|699.71|697.51|702.09|699.89|702.09|699.89|699.71|697.51|0
1645561840000|2022-02-22 20:30:40|703.28|701.08|703.52|701.32|704.24|702.04|703.28|701.08|0
1645561850000|2022-02-22 20:30:50|702.81|700.61|702.33|700.13|702.81|700.61|701.85|699.65|0
1645561860000|2022-02-22 20:31:00|703.05|700.85|701.14|698.94|703.05|700.85|701.14|698.94|0
1645561870000|2022-02-22 20:31:10|700.9|698.7|701.14|698.94|701.14|698.94|699.47|697.27|0
1645561880000|2022-02-22 20:31:20|701.38|699.18|699.71|697.51|701.38|699.18|699.71|697.51|0
1645561890000|2022-02-22 20:31:30|700.9|698.7|701.38|699.18|702.09|699.89|700.9|698.7|0
1645561900000|2022-02-22 20:31:40|702.09|699.89|702.09|699.89|702.09|699.89|701.85|699.65|0
1645561910000|2022-02-22 20:31:50|702.57|700.37|701.85|699.65|702.57|700.37|701.85|699.65|0
1645561920000|2022-02-22 20:32:00|701.38|699.18|703.28|701.08|703.28|701.08|701.38|699.18|0
1645561930000|2022-02-22 20:32:10|702.45|700.25|702.33|700.13|702.69|700.49|701.85|699.65|0
1645561940000|2022-02-22 20:32:20|702.57|700.37|701.85|699.65|703.41|701.21|701.85|699.65|0
1645561950000|2022-02-22 20:32:30|701.62|699.42|700.9|698.7|701.62|699.42|700.9|698.7|0
1645561960000|2022-02-22 20:32:40|699|696.8|698.76|696.56|699.47|697.27|698.76|696.56|0
1645561970000|2022-02-22 20:32:50|699|696.8|698.52|696.32|699|696.8|698.52|696.32|0
1645561980000|2022-02-22 20:33:00|696.62|694.42|696.38|694.18|696.86|694.66|696.38|694.18|0
1645561990000|2022-02-22 20:33:10|696.62|694.42|697.09|694.89|697.57|695.37|696.62|694.42|0
1645562000000|2022-02-22 20:33:20|698.88|696.68|700.19|697.99|700.19|697.99|698.88|696.68|0
1645562010000|2022-02-22 20:33:30|699.71|697.51|701.14|698.94|701.14|698.94|699.71|697.51|0
1645562020000|2022-02-22 20:33:40|699.71|697.51|701.14|698.94|701.14|698.94|699.71|697.51|0
1645562030000|2022-02-22 20:33:50|700.07|697.87|699.95|697.75|700.19|697.99|699.95|697.75|0
1645562040000|2022-02-22 20:34:00|699.47|697.27|697.57|695.37|699.47|697.27|697.57|695.37|0
1645562050000|2022-02-22 20:34:10|697.45|695.25|696.86|694.66|697.45|695.25|696.86|694.66|0
1645562060000|2022-02-22 20:34:20|697.09|694.89|698.28|696.08|698.41|696.21|696.86|694.66|0
1645562070000|2022-02-22 20:34:30|697.57|695.37|697.57|695.37|697.57|695.37|696.86|694.66|0
1645562080000|2022-02-22 20:34:40|697.81|695.61|698.76|696.56|698.76|696.56|697.33|695.13|0
1645562090000|2022-02-22 20:34:50|699.23|697.03|697.33|695.13|699.23|697.03|697.33|695.13|0
1645562100000|2022-02-22 20:35:00|697.57|695.37|696.86|694.66|698.04|695.84|696.86|694.66|0
1645562110000|2022-02-22 20:35:10|696.62|694.42|696.86|694.66|697.57|695.37|696.62|694.42|0
1645562120000|2022-02-22 20:35:20|696.38|694.18|696.38|694.18|696.86|694.66|695.9|693.7|0
1645562130000|2022-02-22 20:35:30|696.14|693.94|696.38|694.18|696.38|694.18|695.9|693.7|0
1645562140000|2022-02-22 20:35:40|696.62|694.42|695.9|693.7|696.86|694.66|695.9|693.7|0
1645562150000|2022-02-22 20:35:50|695.67|693.47|695.67|693.47|695.67|693.47|695.67|693.47|0
1645562160000|2022-02-22 20:36:00|694.48|692.28|695.9|693.7|695.9|693.7|693.76|691.56|0
1645562170000|2022-02-22 20:36:10|695.67|693.47|698.28|696.08|698.28|696.08|695.67|693.47|0
1645562180000|2022-02-22 20:36:20|699.71|697.51|701.38|699.18|701.38|699.18|699.71|697.51|0
1645562190000|2022-02-22 20:36:30|702.57|700.37|700.66|698.46|702.57|700.37|700.66|698.46|0
1645562200000|2022-02-22 20:36:40|700.19|697.99|699|696.8|700.19|697.99|698.52|696.32|0
1645562210000|2022-02-22 20:36:50|697.33|695.13|699.23|697.03|699.23|697.03|697.33|695.13|0
1645562220000|2022-02-22 20:37:00|698.76|696.56|699.36|697.16|699.36|697.16|698.76|696.56|0
1645562230000|2022-02-22 20:37:10|699.23|697.03|699.95|697.75|700.42|698.22|699.23|697.03|0
1645562240000|2022-02-22 20:37:20|698.76|696.56|701.14|698.94|701.14|698.94|698.76|696.56|0
1645562250000|2022-02-22 20:37:30|701.38|699.18|700.9|698.7|701.38|699.18|700.9|698.7|0
1645562260000|2022-02-22 20:37:40|700.42|698.22|700.19|697.99|700.42|698.22|699.6|697.4|0
1645562270000|2022-02-22 20:37:50|699.71|697.51|698.76|696.56|699.71|697.51|698.76|696.56|0
1645562280000|2022-02-22 20:38:00|698.52|696.32|698.76|696.56|699.47|697.27|698.28|696.08|0
1645562290000|2022-02-22 20:38:10|698.52|696.32|697.81|695.61|698.52|696.32|697.81|695.61|0
1645562300000|2022-02-22 20:38:20|698.52|696.32|697.33|695.13|698.52|696.32|697.33|695.13|0
1645562310000|2022-02-22 20:38:30|697.57|695.37|699.47|697.27|699.47|697.27|697.57|695.37|0
1645562320000|2022-02-22 20:38:40|699.71|697.51|699.23|697.03|700.66|698.46|699.23|697.03|0
1645562330000|2022-02-22 20:38:50|698.76|696.56|698.28|696.08|699.6|697.4|698.28|696.08|0
1645562340000|2022-02-22 20:39:00|698.04|695.84|696.38|694.18|698.41|696.21|696.38|694.18|0
1645562350000|2022-02-22 20:39:10|696.85|694.65|697.57|695.37|697.57|695.37|696.85|694.65|0
1645562360000|2022-02-22 20:39:20|698.28|696.08|698.04|695.84|698.52|696.32|698.04|695.84|0
1645562370000|2022-02-22 20:39:30|697.81|695.61|696.62|694.42|697.81|695.61|696.38|694.18|0
1645562380000|2022-02-22 20:39:40|696.85|694.65|697.81|695.61|697.81|695.61|696.62|694.42|0
1645562390000|2022-02-22 20:39:50|696.85|694.65|695.19|692.99|696.85|694.65|695.19|692.99|0
1645562400000|2022-02-22 20:40:00|694.95|692.75|696.5|694.3|696.5|694.3|694.95|692.75|0
1645562410000|2022-02-22 20:40:10|697.57|695.37|697.57|695.37|697.57|695.37|697.09|694.89|0
1645562420000|2022-02-22 20:40:20|698.28|696.08|698.04|695.84|698.28|696.08|698.04|695.84|0
1645562430000|2022-02-22 20:40:30|698.28|696.08|698.52|696.32|698.76|696.56|698.28|696.08|0
1645562440000|2022-02-22 20:40:40|698.04|695.84|698.52|696.32|698.52|696.32|698.04|695.84|0
1645562450000|2022-02-22 20:40:50|698.76|696.56|697.81|695.61|698.76|696.56|697.81|695.61|0
1645562460000|2022-02-22 20:41:00|700.55|698.35|700.42|698.22|700.55|698.35|700.19|697.99|0
1645562470000|2022-02-22 20:41:10|701.14|698.94|699.95|697.75|701.14|698.94|699.23|697.03|0
1645562480000|2022-02-22 20:41:20|699.71|697.51|696.38|694.18|699.71|697.51|696.38|694.18|0
1645562490000|2022-02-22 20:41:30|696.14|693.94|696.38|694.18|696.38|694.18|695.19|692.99|0
1645562500000|2022-02-22 20:41:40|695.9|693.7|696.14|693.94|697.09|694.89|695.9|693.7|0
1645562510000|2022-02-22 20:41:50|696.38|694.18|698.28|696.08|698.28|696.08|696.38|694.18|0
1645562520000|2022-02-22 20:42:00|697.57|695.37|702.33|700.13|702.33|700.13|697.57|695.37|0
1645562530000|2022-02-22 20:42:10|701.85|699.65|703.28|701.08|703.28|701.08|701.62|699.42|0
1645562540000|2022-02-22 20:42:20|702.57|700.37|706.14|703.94|706.14|703.94|702.57|700.37|0
1645562550000|2022-02-22 20:42:30|706.86|704.66|705.91|703.71|706.86|704.66|705.91|703.71|0
1645562560000|2022-02-22 20:42:40|705.67|703.47|705.67|703.47|705.67|703.47|705.43|703.23|0
1645562570000|2022-02-22 20:42:50|705.43|703.23|705.19|702.99|705.67|703.47|705.08|702.88|0
1645562580000|2022-02-22 20:43:00|705.43|703.23|708.77|706.57|708.77|706.57|705.43|703.23|0
1645562590000|2022-02-22 20:43:10|708.05|705.85|708.77|706.57|709.25|707.05|708.05|705.85|0
1645562600000|2022-02-22 20:43:20|708.29|706.09|707.34|705.14|708.29|706.09|707.34|705.14|0
1645562610000|2022-02-22 20:43:30|706.38|704.18|705.67|703.47|706.86|704.66|705.67|703.47|0
1645562620000|2022-02-22 20:43:40|705.55|703.35|705.91|703.71|706.38|704.18|705.55|703.35|0
1645562630000|2022-02-22 20:43:50|705.19|702.99|706.14|703.94|706.86|704.66|705.19|702.99|0
1645562640000|2022-02-22 20:44:00|706.62|704.42|708.77|706.57|708.77|706.57|706.62|704.42|0
1645562650000|2022-02-22 20:44:10|709.01|706.81|708.77|706.57|709.25|707.05|708.53|706.33|0
1645562660000|2022-02-22 20:44:20|708.05|705.85|707.1|704.9|708.05|705.85|707.1|704.9|0
1645562670000|2022-02-22 20:44:30|706.86|704.66|706.86|704.66|707.1|704.9|706.62|704.42|0
1645562680000|2022-02-22 20:44:40|706.74|704.54|707.1|704.9|707.1|704.9|706.62|704.42|0
1645562690000|2022-02-22 20:44:50|707.34|705.14|707.57|705.37|708.18|705.98|707.34|705.14|0
1645562700000|2022-02-22 20:45:00|709.72|707.52|709.25|707.05|710.44|708.24|709.25|707.05|0
1645562710000|2022-02-22 20:45:10|709.96|707.76|709.61|707.41|710.92|708.72|709.25|707.05|0
1645562720000|2022-02-22 20:45:20|709.48|707.28|708.77|706.57|709.48|707.28|708.29|706.09|0
1645562730000|2022-02-22 20:45:30|709.01|706.81|708.77|706.57|709.25|707.05|708.29|706.09|0
1645562740000|2022-02-22 20:45:40|709.48|707.28|710.44|708.24|710.44|708.24|709.48|707.28|0
1645562750000|2022-02-22 20:45:50|710.2|708|708.77|706.57|710.2|708|708.77|706.57|0
1645562760000|2022-02-22 20:46:00|708.29|706.09|710.2|708|710.44|708.24|708.29|706.09|0
1645562770000|2022-02-22 20:46:10|710.44|708.24|708.89|706.69|710.92|708.72|708.89|706.69|0
1645562780000|2022-02-22 20:46:20|708.77|706.57|710.2|708|710.2|708|708.77|706.57|0
1645562790000|2022-02-22 20:46:30|711.87|709.67|713.31|711.11|713.31|711.11|711.87|709.67|0
1645562800000|2022-02-22 20:46:40|713.78|711.58|711.87|709.67|713.78|711.58|711.87|709.67|0
1645562810000|2022-02-22 20:46:50|712.11|709.91|712.35|710.15|713.07|710.87|712.11|709.91|0
1645562820000|2022-02-22 20:47:00|713.31|711.11|712.35|710.15|713.31|711.11|711.63|709.43|0
1645562830000|2022-02-22 20:47:10|711.87|709.67|710.92|708.72|711.87|709.67|710.44|708.24|0
1645562840000|2022-02-22 20:47:20|711.16|708.96|712.83|710.63|712.83|710.63|710.44|708.24|0
1645562850000|2022-02-22 20:47:30|714.5|712.3|713.78|711.58|714.98|712.78|713.78|711.58|0
1645562860000|2022-02-22 20:47:40|713.31|711.11|712.59|710.39|713.31|711.11|712.59|710.39|0
1645562870000|2022-02-22 20:47:50|712.11|709.91|710.68|708.48|712.11|709.91|710.68|708.48|0
1645562880000|2022-02-22 20:48:00|711.39|709.19|710.92|708.72|711.39|709.19|710.8|708.6|0
1645562890000|2022-02-22 20:48:10|711.16|708.96|711.87|709.67|711.87|709.67|710.68|708.48|0
1645562900000|2022-02-22 20:48:20|712.35|710.15|714.02|711.82|714.26|712.06|712.35|710.15|0
1645562910000|2022-02-22 20:48:30|713.78|711.58|713.78|711.58|714.02|711.82|713.78|711.58|0
1645562920000|2022-02-22 20:48:40|714.02|711.82|714.98|712.78|714.98|712.78|714.02|711.82|0
1645562930000|2022-02-22 20:48:50|714.26|712.06|713.78|711.58|714.26|712.06|713.78|711.58|0
1645562940000|2022-02-22 20:49:00|712.35|710.15|714.02|711.82|714.02|711.82|712.35|710.15|0
1645562950000|2022-02-22 20:49:10|713.31|711.11|713.31|711.11|713.31|711.11|712.35|710.15|0
1645562960000|2022-02-22 20:49:20|713.78|711.58|715.22|713.02|715.22|713.02|713.78|711.58|0
1645562970000|2022-02-22 20:49:30|714.98|712.78|714.5|712.3|715.46|713.26|714.5|712.3|0
1645562980000|2022-02-22 20:49:40|714.02|711.82|713.31|711.11|715.34|713.14|713.31|711.11|0
1645562990000|2022-02-22 20:49:50|713.67|711.47|714.39|712.19|714.39|712.19|713.67|711.47|0
1645563000000|2022-02-22 20:50:00|722.64|720.44|720.37|718.17|722.88|720.68|720.37|718.17|0
1645563010000|2022-02-22 20:50:10|720.72|718.52|722.4|720.2|723.6|721.4|720.72|718.52|0
1645563020000|2022-02-22 20:50:20|722.28|720.08|723.24|721.04|723.36|721.16|722.28|720.08|0
1645563030000|2022-02-22 20:50:30|723.48|721.28|723.12|720.92|723.48|721.28|721.68|719.48|0
1645563040000|2022-02-22 20:50:40|723.36|721.16|722.4|720.2|724.08|721.88|722.4|720.2|0
1645563050000|2022-02-22 20:50:50|720.24|718.04|720|717.8|720.24|718.04|720|717.8|0
1645563060000|2022-02-22 20:51:00|720.72|718.52|723.84|721.64|723.84|721.64|720.72|718.52|0
1645563070000|2022-02-22 20:51:10|724.31|722.11|724.07|721.87|724.55|722.35|724.07|721.87|0
1645563080000|2022-02-22 20:51:20|724.79|722.59|723.12|720.92|724.79|722.59|723.12|720.92|0
1645563090000|2022-02-22 20:51:30|723|720.8|722.88|720.68|723.12|720.92|722.88|720.68|0
1645563100000|2022-02-22 20:51:40|723.6|721.4|723.36|721.16|723.6|721.4|722.64|720.44|0
1645563110000|2022-02-22 20:51:50|723.84|721.64|722.88|720.68|723.84|721.64|722.88|720.68|0
1645563120000|2022-02-22 20:52:00|725.27|723.07|725.51|723.31|725.51|723.31|724.31|722.11|0
1645563130000|2022-02-22 20:52:10|725.27|723.07|725.88|723.68|725.99|723.79|725.27|723.07|0
1645563140000|2022-02-22 20:52:20|726.23|724.03|725.27|723.07|726.95|724.75|725.27|723.07|0
1645563150000|2022-02-22 20:52:30|725.51|723.31|726.12|723.92|726.12|723.92|725.03|722.83|0
1645563160000|2022-02-22 20:52:40|725.99|723.79|724.79|722.59|726.47|724.27|724.79|722.59|0
1645563170000|2022-02-22 20:52:50|724.31|722.11|723.84|721.64|725.03|722.83|723.84|721.64|0
1645563180000|2022-02-22 20:53:00|724.31|722.11|725.51|723.31|725.51|723.31|724.31|722.11|0
1645563190000|2022-02-22 20:53:10|725.27|723.07|726.95|724.75|726.95|724.75|725.27|723.07|0
1645563200000|2022-02-22 20:53:20|726.71|724.51|727.91|725.71|727.91|725.71|726.71|724.51|0
1645563210000|2022-02-22 20:53:30|727.67|725.47|728.63|726.43|728.63|726.43|727.67|725.47|0
1645563220000|2022-02-22 20:53:40|727.91|725.71|727.91|725.71|727.91|725.71|727.67|725.47|0
1645563230000|2022-02-22 20:53:50|728.04|725.84|726.95|724.75|728.04|725.84|726.95|724.75|0
1645563240000|2022-02-22 20:54:00|726.71|724.51|726.95|724.75|726.95|724.75|725.99|723.79|0
1645563250000|2022-02-22 20:54:10|726.23|724.03|724.79|722.59|726.23|724.03|724.79|722.59|0
1645563260000|2022-02-22 20:54:20|726.23|724.03|727.43|725.23|727.43|725.23|726.23|724.03|0
1645563270000|2022-02-22 20:54:30|726.95|724.75|728.15|725.95|728.39|726.19|726.95|724.75|0
1645563280000|2022-02-22 20:54:40|725.51|723.31|728.15|725.95|728.15|725.95|725.51|723.31|0
1645563290000|2022-02-22 20:54:50|726.95|724.75|725.99|723.79|726.95|724.75|725.99|723.79|0
1645563300000|2022-02-22 20:55:00|723.83|721.63|720.48|718.28|723.83|721.63|720.48|718.28|0
1645563310000|2022-02-22 20:55:10|718.57|716.37|714.26|712.06|718.57|716.37|714.26|712.06|0
1645563320000|2022-02-22 20:55:20|716.17|713.97|717.61|715.41|717.61|715.41|716.17|713.97|0
1645563330000|2022-02-22 20:55:30|718.33|716.13|716.89|714.69|718.33|716.13|716.89|714.69|0
1645563340000|2022-02-22 20:55:40|718.09|715.89|717.85|715.65|718.81|716.61|717.85|715.65|0
1645563350000|2022-02-22 20:55:50|716.89|714.69|716.41|714.21|716.89|714.69|716.17|713.97|0
1645563360000|2022-02-22 20:56:00|717.37|715.17|718.81|716.61|719.52|717.32|717.37|715.17|0
1645563370000|2022-02-22 20:56:10|719.52|717.32|720|717.8|720.24|718.04|719.52|717.32|0
1645563380000|2022-02-22 20:56:20|721.2|719|722.16|719.96|722.16|719.96|721.2|719|0
1645563390000|2022-02-22 20:56:30|721.44|719.24|720.24|718.04|721.68|719.48|720.24|718.04|0
1645563400000|2022-02-22 20:56:40|718.33|716.13|718.57|716.37|718.57|716.37|717.61|715.41|0
1645563410000|2022-02-22 20:56:50|719.89|717.69|720|717.8|720.96|718.76|719.89|717.69|0
1645563420000|2022-02-22 20:57:00|720.96|718.76|720.72|718.52|720.96|718.76|720.48|718.28|0
1645563430000|2022-02-22 20:57:10|719.52|717.32|720.24|718.04|720.24|718.04|719.52|717.32|0
1645563440000|2022-02-22 20:57:20|720.48|718.28|720.24|718.04|720.72|718.52|720.24|718.04|0
1645563450000|2022-02-22 20:57:30|720|717.8|719.28|717.08|720|717.8|719.04|716.84|0
1645563460000|2022-02-22 20:57:40|719.04|716.84|718.57|716.37|719.04|716.84|717.61|715.41|0
1645563470000|2022-02-22 20:57:50|717.61|715.41|717.37|715.17|717.85|715.65|717.37|715.17|0
1645563480000|2022-02-22 20:58:00|718.57|716.37|717.85|715.65|718.81|716.61|717.85|715.65|0
1645563490000|2022-02-22 20:58:10|719.28|717.08|717.85|715.65|719.28|717.08|717.85|715.65|0
1645563500000|2022-02-22 20:58:20|718.09|715.89|718.81|716.61|719.04|716.84|718.09|715.89|0
1645563510000|2022-02-22 20:58:30|719.52|717.32|717.13|714.93|719.52|717.32|717.13|714.93|0
1645563520000|2022-02-22 20:58:40|717.85|715.65|716.89|714.69|717.85|715.65|716.89|714.69|0
1645563530000|2022-02-22 20:58:50|717.13|714.93|716.65|714.45|717.13|714.93|716.65|714.45|0
1645563540000|2022-02-22 20:59:00|717.85|715.65|718.09|715.89|718.09|715.89|717.85|715.65|0
1645563550000|2022-02-22 20:59:10|716.89|714.69|713.78|711.58|716.89|714.69|713.78|711.58|0
1645563560000|2022-02-22 20:59:20|714.26|712.06|715.46|713.26|715.46|713.26|714.26|712.06|0
1645563570000|2022-02-22 20:59:30|714.98|712.78|714.74|712.54|715.46|713.26|714.74|712.54|0
1645563580000|2022-02-22 20:59:40|714.5|712.3|714.26|712.06|714.5|712.3|714.26|712.06|0
1645563590000|2022-02-22 20:59:50|714.02|711.82|713.3|711.1|714.02|711.82|713.3|711.1|0
1645563600000|2022-02-22 21:00:00|713.78|711.58|712.11|709.91|713.78|711.58|712.11|709.91|0
1645563610000|2022-02-22 21:00:10|710.92|708.72|710.2|708|710.92|708.72|710.2|708|0
1645563620000|2022-02-22 21:00:20|710.44|708.24|709.72|707.52|710.44|708.24|709.72|707.52|0
1645563630000|2022-02-22 21:00:30|709.01|706.81|708.29|706.09|709.01|706.81|708.29|706.09|0
1645563640000|2022-02-22 21:00:40|706.86|704.66|706.38|704.18|706.86|704.66|706.38|704.18|0
1645563650000|2022-02-22 21:00:50|705.43|703.23|705.66|703.46|705.9|703.7|705.19|702.99|0
1645563660000|2022-02-22 21:01:00|705.19|702.99|705.9|703.7|705.9|703.7|704.95|702.75|0
1645563670000|2022-02-22 21:01:10|705.19|702.99|704|701.8|705.19|702.99|704|701.8|0
1645563680000|2022-02-22 21:01:20|704.47|702.27|701.14|698.94|704.47|702.27|701.14|698.94|0
1645563690000|2022-02-22 21:01:30|701.37|699.17|702.09|699.89|702.09|699.89|701.37|699.17|0
1645563700000|2022-02-22 21:01:40|702.57|700.37|700.66|698.46|702.57|700.37|700.66|698.46|0
1645563710000|2022-02-22 21:01:50|699.71|697.51|698.76|696.56|699.71|697.51|698.52|696.32|0
1645563720000|2022-02-22 21:02:00|698.99|696.79|699.71|697.51|699.71|697.51|698.76|696.56|0
1645563730000|2022-02-22 21:02:10|699.95|697.75|699.95|697.75|699.95|697.75|699.71|697.51|0
1645563740000|2022-02-22 21:02:20|700.18|697.98|700.42|698.22|700.9|698.7|700.18|697.98|0
1645563750000|2022-02-22 21:02:30|700.9|698.7|700.18|697.98|700.9|698.7|700.18|697.98|0
1645563760000|2022-02-22 21:02:40|700.9|698.7|699.47|697.27|701.14|698.94|699.47|697.27|0
1645563770000|2022-02-22 21:02:50|699.95|697.75|700.9|698.7|700.9|698.7|699.95|697.75|0
1645563780000|2022-02-22 21:03:00|700.42|698.22|700.9|698.7|700.9|698.7|700.42|698.22|0
1645563790000|2022-02-22 21:03:10|700.66|698.46|700.42|698.22|700.66|698.46|700.42|698.22|0
1645563800000|2022-02-22 21:03:20|700.31|698.11|699.23|697.03|700.42|698.22|699.23|697.03|0
1645563810000|2022-02-22 21:03:30|698.76|696.56|698.28|696.08|698.76|696.56|698.28|696.08|0
1645563820000|2022-02-22 21:03:40|698.04|695.84|698.04|695.84|698.04|695.84|697.57|695.37|0
1645563830000|2022-02-22 21:03:50|697.8|695.6|698.76|696.56|698.76|696.56|697.57|695.37|0
1645563840000|2022-02-22 21:04:00|698.52|696.32|698.28|696.08|698.76|696.56|698.04|695.84|0
1645563850000|2022-02-22 21:04:10|698.52|696.32|698.76|696.56|699.23|697.03|698.52|696.32|0
1645563860000|2022-02-22 21:04:20|699.23|697.03|698.88|696.68|699.23|697.03|698.76|696.56|0
1645563870000|2022-02-22 21:04:30|698.4|696.2|698.76|696.56|698.76|696.56|698.4|696.2|0
1645563880000|2022-02-22 21:04:40|698.52|696.32|697.33|695.13|698.52|696.32|697.33|695.13|0
1645563890000|2022-02-22 21:04:50|697.09|694.89|696.61|694.41|697.09|694.89|696.61|694.41|0
1645563900000|2022-02-22 21:05:00|696.85|694.65|698.52|696.32|698.52|696.32|696.85|694.65|0
1645563910000|2022-02-22 21:05:10|698.99|696.79|697.8|695.6|698.99|696.79|697.8|695.6|0
1645563920000|2022-02-22 21:05:20|698.17|695.97|698.99|696.79|698.99|696.79|698.17|695.97|0
1645563930000|2022-02-22 21:05:30|699.36|697.16|699.71|697.51|699.95|697.75|699.36|697.16|0
1645563940000|2022-02-22 21:05:40|699.47|697.27|700.42|698.22|700.42|698.22|699.47|697.27|0
1645563950000|2022-02-22 21:05:50|700.18|697.98|699.95|697.75|700.18|697.98|699.71|697.51|0
1645563960000|2022-02-22 21:06:00|699.71|697.51|700.42|698.22|700.42|698.22|699.71|697.51|0
1645563970000|2022-02-22 21:06:10|701.14|698.94|701.14|698.94|701.37|699.17|701.14|698.94|0
1645563980000|2022-02-22 21:06:20|701.37|699.17|701.61|699.41|701.61|699.41|701.14|698.94|0
1645563990000|2022-02-22 21:06:30|701.85|699.65|702.09|699.89|702.09|699.89|701.85|699.65|0
1645564000000|2022-02-22 21:06:40|701.85|699.65|701.14|698.94|701.85|699.65|701.14|698.94|0
1645564010000|2022-02-22 21:06:50|701.37|699.17|701.61|699.41|701.61|699.41|701.37|699.17|0
1645564020000|2022-02-22 21:07:00|701.14|698.94|701.14|698.94|701.37|699.17|701.14|698.94|0
1645564030000|2022-02-22 21:07:10|701.26|699.06|701.61|699.41|701.61|699.41|701.14|698.94|0
1645564040000|2022-02-22 21:07:20|701.37|699.17|700.9|698.7|701.37|699.17|700.9|698.7|0
1645564050000|2022-02-22 21:07:30|700.66|698.46|700.66|698.46|700.66|698.46|700.42|698.22|0
1645564060000|2022-02-22 21:07:40|700.9|698.7|700.66|698.46|700.9|698.7|700.66|698.46|0
1645564070000|2022-02-22 21:07:50|700.42|698.22|700.18|697.98|700.42|698.22|699.95|697.75|0
1645564080000|2022-02-22 21:08:00|699.95|697.75|700.18|697.98|700.18|697.98|699.95|697.75|0
1645564090000|2022-02-22 21:08:10|699.95|697.75|700.07|697.87|700.18|697.98|699.95|697.75|0
1645564100000|2022-02-22 21:08:20|700.18|697.98|699.23|697.03|700.18|697.98|699.23|697.03|0
1645564110000|2022-02-22 21:08:30|698.99|696.79|699.23|697.03|699.23|697.03|698.75|696.55|0
1645564120000|2022-02-22 21:08:40|698.99|696.79|698.75|696.55|698.99|696.79|698.28|696.08|0
1645564130000|2022-02-22 21:08:50|698.52|696.32|698.64|696.44|698.64|696.44|698.52|696.32|0
1645564140000|2022-02-22 21:09:00|698.99|696.79|699.47|697.27|699.47|697.27|698.75|696.55|0
1645564150000|2022-02-22 21:09:10|699.23|697.03|698.75|696.55|699.23|697.03|698.75|696.55|0
1645564160000|2022-02-22 21:09:20|698.64|696.44|698.28|696.08|698.99|696.79|698.28|696.08|0
1645564170000|2022-02-22 21:09:30|698.04|695.84|697.33|695.13|698.04|695.84|697.33|695.13|0
1645564180000|2022-02-22 21:09:40|696.98|694.78|697.33|695.13|697.33|695.13|696.98|694.78|0
1645564190000|2022-02-22 21:09:50|697.57|695.37|697.69|695.49|697.69|695.49|697.57|695.37|0
1645564200000|2022-02-22 21:10:00|698.04|695.84|698.04|695.84|698.52|696.32|698.04|695.84|0
1645564210000|2022-02-22 21:10:10|698.52|696.32|698.28|696.08|698.52|696.32|698.28|696.08|0
1645564220000|2022-02-22 21:10:20|698.52|696.32|699.23|697.03|699.23|697.03|698.52|696.32|0
1645564230000|2022-02-22 21:10:30|699.47|697.27|698.75|696.55|699.47|697.27|698.75|696.55|0
1645564240000|2022-02-22 21:10:40|699.12|696.92|698.75|696.55|699.23|697.03|698.75|696.55|0
1645564250000|2022-02-22 21:10:50|698.99|696.79|698.75|696.55|698.99|696.79|698.75|696.55|0
1645564260000|2022-02-22 21:11:00|698.52|696.32|698.04|695.84|698.52|696.32|698.04|695.84|0
1645564270000|2022-02-22 21:11:10|698.28|696.08|698.75|696.55|698.75|696.55|698.28|696.08|0
1645564280000|2022-02-22 21:11:20|698.52|696.32|698.75|696.55|698.75|696.55|698.52|696.32|0
1645564290000|2022-02-22 21:11:30|698.52|696.32|698.52|696.32|698.75|696.55|698.52|696.32|0
1645564300000|2022-02-22 21:11:40|698.75|696.55|698.28|696.08|698.75|696.55|698.28|696.08|0
1645564310000|2022-02-22 21:11:50|698.52|696.32|699.23|697.03|699.23|697.03|698.52|696.32|0
1645564320000|2022-02-22 21:12:00|699.12|696.92|699.47|697.27|699.47|697.27|699.12|696.92|0
1645564330000|2022-02-22 21:12:10|698.75|696.55|698.88|696.68|698.88|696.68|698.75|696.55|0
1645564340000|2022-02-22 21:12:20|698.75|696.55|699.23|697.03|699.23|697.03|698.64|696.44|0
1645564350000|2022-02-22 21:12:30|699.12|696.92|699.71|697.51|699.71|697.51|699.12|696.92|0
1645564360000|2022-02-22 21:12:40|699.47|697.27|699.47|697.27|699.71|697.51|699.47|697.27|0
1645564380000|2022-02-22 21:13:00|699.59|697.39|698.99|696.79|699.59|697.39|698.99|696.79|0
1645564390000|2022-02-22 21:13:10|699.23|697.03|699.23|697.03|699.47|697.27|699.23|697.03|0
1645564400000|2022-02-22 21:13:20|698.99|696.79|698.64|696.44|698.99|696.79|698.52|696.32|0
1645564410000|2022-02-22 21:13:30|698.75|696.55|699.35|697.15|699.35|697.15|698.75|696.55|0
1645564420000|2022-02-22 21:13:40|699.23|697.03|698.99|696.79|699.23|697.03|698.99|696.79|0
1645564430000|2022-02-22 21:13:50|699.23|697.03|699.23|697.03|699.23|697.03|698.99|696.79|0
1645564440000|2022-02-22 21:14:00|699.47|697.27|699.23|697.03|699.47|697.27|699.23|697.03|0
1645564450000|2022-02-22 21:14:10|699.47|697.27|699.71|697.51|699.71|697.51|699.47|697.27|0
1645564460000|2022-02-22 21:14:20|698.99|696.79|699.47|697.27|699.47|697.27|698.99|696.79|0
1645564470000|2022-02-22 21:14:30|699.71|697.51|698.52|696.32|699.71|697.51|698.52|696.32|0
1645564480000|2022-02-22 21:14:40|698.28|696.08|698.75|696.55|698.75|696.55|698.28|696.08|0
1645564490000|2022-02-22 21:14:50|698.99|696.79|698.99|696.79|699.23|697.03|698.88|696.68|0
1645564530000|2022-02-22 21:15:30|699.05|696.25|699.29|696.49|699.29|696.49|699.05|696.25|0
1645564540000|2022-02-22 21:15:40|698.94|696.14|699.18|696.38|699.18|696.38|698.82|696.02|0
1645564550000|2022-02-22 21:15:50|699.05|696.25|698.82|696.02|699.05|696.25|698.82|696.02|0
1645564560000|2022-02-22 21:16:00|698.7|695.9|698.58|695.78|698.7|695.9|698.58|695.78|0
1645564570000|2022-02-22 21:16:10|698.46|695.66|697.99|695.19|698.46|695.66|697.63|694.83|0
1645564580000|2022-02-22 21:16:20|697.63|694.83|697.63|694.83|697.63|694.83|697.63|694.83|0
1645564590000|2022-02-22 21:16:30|697.86|695.06|697.63|694.83|697.86|695.06|697.63|694.83|0
1645564600000|2022-02-22 21:16:40|697.86|695.06|697.51|694.71|697.86|695.06|697.39|694.59|0
1645564610000|2022-02-22 21:16:50|697.63|694.83|697.63|694.83|697.86|695.06|697.63|694.83|0
1645564620000|2022-02-22 21:17:00|697.39|694.59|697.27|694.47|697.39|694.59|697.15|694.35|0
1645564630000|2022-02-22 21:17:10|697.39|694.59|697.51|694.71|697.75|694.95|697.39|694.59|0
1645564640000|2022-02-22 21:17:20|697.39|694.59|697.39|694.59|697.39|694.59|697.39|694.59|0
1645564650000|2022-02-22 21:17:30|697.63|694.83|697.86|695.06|697.86|695.06|697.63|694.83|0
1645564660000|2022-02-22 21:17:40|697.63|694.83|697.75|694.95|697.75|694.95|697.63|694.83|0
1645564670000|2022-02-22 21:17:50|697.86|695.06|698.34|695.54|698.34|695.54|697.86|695.06|0
1645564680000|2022-02-22 21:18:00|698.1|695.3|697.99|695.19|698.1|695.3|697.99|695.19|0
1645564690000|2022-02-22 21:18:10|698.1|695.3|698.34|695.54|698.34|695.54|698.1|695.3|0
1645564700000|2022-02-22 21:18:20|698.1|695.3|697.63|694.83|698.1|695.3|697.63|694.83|0
1645564710000|2022-02-22 21:18:30|697.39|694.59|697.86|695.06|697.86|695.06|697.39|694.59|0
1645564720000|2022-02-22 21:18:40|698.1|695.3|698.58|695.78|698.58|695.78|698.1|695.3|0
1645564730000|2022-02-22 21:18:50|698.82|696.02|698.58|695.78|698.82|696.02|698.1|695.3|0
1645564740000|2022-02-22 21:19:00|698.82|696.02|698.58|695.78|698.82|696.02|698.58|695.78|0
1645564760000|2022-02-22 21:19:20|698.82|696.02|699.29|696.49|699.29|696.49|698.82|696.02|0
1645564780000|2022-02-22 21:19:40|699.05|696.25|698.58|695.78|699.05|696.25|698.58|695.78|0
1645564790000|2022-02-22 21:19:50|698.46|695.66|698.34|695.54|698.46|695.66|698.34|695.54|0
1645564800000|2022-02-22 21:20:00|698.58|695.78|698.58|695.78|698.58|695.78|698.58|695.78|0
1645564810000|2022-02-22 21:20:10|698.82|696.02|698.58|695.78|698.82|696.02|698.58|695.78|0
1645564820000|2022-02-22 21:20:20|699.05|696.25|699.05|696.25|699.05|696.25|699.05|696.25|0
1645564830000|2022-02-22 21:20:30|698.94|696.14|699.29|696.49|699.29|696.49|698.94|696.14|0
1645564840000|2022-02-22 21:20:40|699.53|696.73|699.53|696.73|699.53|696.73|699.53|696.73|0
1645564850000|2022-02-22 21:20:50|699.29|696.49|699.53|696.73|699.53|696.73|699.29|696.49|0
1645564860000|2022-02-22 21:21:00|699.29|696.49|699.53|696.73|699.53|696.73|699.29|696.49|0
1645564870000|2022-02-22 21:21:10|699.77|696.97|699.53|696.73|699.77|696.97|699.53|696.73|0
1645564880000|2022-02-22 21:21:20|699.77|696.97|699.77|696.97|700.01|697.21|699.77|696.97|0
1645564890000|2022-02-22 21:21:30|700.24|697.44|699.53|696.73|700.24|697.44|699.53|696.73|0
1645564900000|2022-02-22 21:21:40|699.29|696.49|699.18|696.38|699.29|696.49|699.05|696.25|0
1645564910000|2022-02-22 21:21:50|699.29|696.49|699.29|696.49|699.29|696.49|699.29|696.49|0
1645564920000|2022-02-22 21:22:00|699.53|696.73|699.53|696.73|699.53|696.73|699.53|696.73|0
1645564930000|2022-02-22 21:22:10|699.77|696.97|700.24|697.44|700.24|697.44|699.77|696.97|0
1645564940000|2022-02-22 21:22:20|700.48|697.68|700.24|697.44|700.48|697.68|700.24|697.44|0
1645564950000|2022-02-22 21:22:30|700.48|697.68|700.48|697.68|700.48|697.68|700.48|697.68|0
1645564960000|2022-02-22 21:22:40|700.24|697.44|700.48|697.68|700.61|697.81|700.24|697.44|0
1645564970000|2022-02-22 21:22:50|700.24|697.44|700.48|697.68|700.48|697.68|700.24|697.44|0
1645564980000|2022-02-22 21:23:00|700.72|697.92|700.01|697.21|700.72|697.92|700.01|697.21|0
1645564990000|2022-02-22 21:23:10|700.24|697.44|700.37|697.57|700.37|697.57|700.24|697.44|0
1645565000000|2022-02-22 21:23:20|700.72|697.92|700.48|697.68|700.72|697.92|700.48|697.68|0
1645565010000|2022-02-22 21:23:30|700.72|697.92|700.72|697.92|700.72|697.92|700.61|697.81|0
1645565020000|2022-02-22 21:23:40|700.61|697.81|700.48|697.68|700.61|697.81|700.48|697.68|0
1645565030000|2022-02-22 21:23:50|700.37|697.57|700.48|697.68|700.48|697.68|700.24|697.44|0
1645565040000|2022-02-22 21:24:00|700.72|697.92|700.72|697.92|700.72|697.92|700.72|697.92|0
1645565050000|2022-02-22 21:24:10|700.84|698.04|700.84|698.04|700.84|698.04|700.84|698.04|0
1645565060000|2022-02-22 21:24:20|700.72|697.92|700.96|698.16|700.96|698.16|700.72|697.92|0
1645565080000|2022-02-22 21:24:40|701.2|698.4|701.2|698.4|701.2|698.4|701.2|698.4|0
1645565090000|2022-02-22 21:24:50|701.08|698.28|701.2|698.4|701.2|698.4|701.08|698.28|0
1645565100000|2022-02-22 21:25:00|700.96|698.16|701.2|698.4|701.2|698.4|700.96|698.16|0
1645565110000|2022-02-22 21:25:10|701.43|698.63|701.2|698.4|701.56|698.76|701.2|698.4|0
1645565120000|2022-02-22 21:25:20|701.32|698.52|701.2|698.4|701.32|698.52|701.2|698.4|0
1645565130000|2022-02-22 21:25:30|701.43|698.63|701.67|698.87|701.67|698.87|701.43|698.63|0
1645565140000|2022-02-22 21:25:40|701.43|698.63|701.2|698.4|701.43|698.63|701.2|698.4|0
1645565150000|2022-02-22 21:25:50|700.96|698.16|700.96|698.16|700.96|698.16|700.96|698.16|0
1645565180000|2022-02-22 21:26:20|700.72|697.92|700.72|697.92|700.72|697.92|700.72|697.92|0
1645565190000|2022-02-22 21:26:30|700.84|698.04|700.84|698.04|700.84|698.04|700.84|698.04|0
1645565200000|2022-02-22 21:26:40|700.96|698.16|701.2|698.4|701.2|698.4|700.96|698.16|0
1645565210000|2022-02-22 21:26:50|701.43|698.63|701.67|698.87|701.67|698.87|701.43|698.63|0
1645565220000|2022-02-22 21:27:00|701.91|699.11|701.91|699.11|702.15|699.35|701.8|699|0
1645565230000|2022-02-22 21:27:10|702.03|699.23|702.03|699.23|702.15|699.35|702.03|699.23|0
1645565240000|2022-02-22 21:27:20|701.91|699.11|701.91|699.11|701.91|699.11|701.67|698.87|0
1645565250000|2022-02-22 21:27:30|701.67|698.87|701.2|698.4|701.67|698.87|701.2|698.4|0
1645565260000|2022-02-22 21:27:40|701.32|698.52|701.08|698.28|701.32|698.52|701.08|698.28|0
1645565270000|2022-02-22 21:27:50|700.96|698.16|701.08|698.28|701.08|698.28|700.96|698.16|0
1645565280000|2022-02-22 21:28:00|701.2|698.4|701.2|698.4|701.2|698.4|701.2|698.4|0
1645565290000|2022-02-22 21:28:10|701.08|698.28|701.08|698.28|701.08|698.28|701.08|698.28|0
1645565300000|2022-02-22 21:28:20|701.2|698.4|701.2|698.4|701.2|698.4|701.2|698.4|0
1645565310000|2022-02-22 21:28:30|701.43|698.63|701.43|698.63|701.43|698.63|701.43|698.63|0
1645565320000|2022-02-22 21:28:40|701.2|698.4|701.2|698.4|701.2|698.4|701.2|698.4|0
1645565330000|2022-02-22 21:28:50|700.96|698.16|700.84|698.04|700.96|698.16|700.72|697.92|0
1645565340000|2022-02-22 21:29:00|700.96|698.16|701.08|698.28|701.2|698.4|700.96|698.16|0
1645565350000|2022-02-22 21:29:10|701.2|698.4|700.72|697.92|701.2|698.4|700.72|697.92|0
1645565360000|2022-02-22 21:29:20|700.84|698.04|700.96|698.16|700.96|698.16|700.72|697.92|0
1645565370000|2022-02-22 21:29:30|701.2|698.4|701.32|698.52|701.32|698.52|701.2|698.4|0
1645565380000|2022-02-22 21:29:40|700.96|698.16|700.72|697.92|700.96|698.16|700.72|697.92|0
1645565390000|2022-02-22 21:29:50|700.96|698.16|700.84|698.04|700.96|698.16|700.72|697.92|0
1645565400000|2022-02-22 21:30:00|700.96|698.16|700.48|697.68|700.96|698.16|700.48|697.68|0
1645565410000|2022-02-22 21:30:10|700.72|697.92|700.72|697.92|700.72|697.92|700.72|697.92|0
1645565420000|2022-02-22 21:30:20|700.48|697.68|700.37|697.57|700.48|697.68|700.37|697.57|0
1645565430000|2022-02-22 21:30:30|700.24|697.44|700.48|697.68|700.48|697.68|700.24|697.44|0
1645565440000|2022-02-22 21:30:40|700.24|697.44|700.24|697.44|700.24|697.44|700.24|697.44|0
1645565450000|2022-02-22 21:30:50|700.48|697.68|700.48|697.68|700.48|697.68|700.48|697.68|0
1645565460000|2022-02-22 21:31:00|700.84|698.04|701.2|698.4|701.2|698.4|700.84|698.04|0
1645565470000|2022-02-22 21:31:10|701.43|698.63|701.43|698.63|701.43|698.63|701.2|698.4|0
1645565480000|2022-02-22 21:31:20|701.2|698.4|701.56|698.76|701.56|698.76|701.2|698.4|0
1645565490000|2022-02-22 21:31:30|701.67|698.87|701.91|699.11|701.91|699.11|701.67|698.87|0
1645565500000|2022-02-22 21:31:40|702.03|699.23|701.91|699.11|702.03|699.23|701.67|698.87|0
1645565510000|2022-02-22 21:31:50|701.56|698.76|701.43|698.63|701.67|698.87|701.43|698.63|0
1645565530000|2022-02-22 21:32:10|701.56|698.76|701.56|698.76|701.56|698.76|701.56|698.76|0
1645565540000|2022-02-22 21:32:20|701.43|698.63|701.43|698.63|701.43|698.63|701.43|698.63|0
1645565560000|2022-02-22 21:32:40|701.67|698.87|701.43|698.63|701.67|698.87|701.43|698.63|0
1645565570000|2022-02-22 21:32:50|701.56|698.76|701.56|698.76|701.56|698.76|701.56|698.76|0
1645565580000|2022-02-22 21:33:00|701.43|698.63|701.91|699.11|701.91|699.11|701.43|698.63|0
1645565590000|2022-02-22 21:33:10|702.15|699.35|701.91|699.11|702.15|699.35|701.91|699.11|0
1645565600000|2022-02-22 21:33:20|702.03|699.23|702.15|699.35|702.15|699.35|701.91|699.11|0
1645565610000|2022-02-22 21:33:30|701.91|699.11|702.15|699.35|702.15|699.35|701.91|699.11|0
1645565620000|2022-02-22 21:33:40|701.91|699.11|702.15|699.35|702.15|699.35|701.91|699.11|0
1645565640000|2022-02-22 21:34:00|702.03|699.23|701.91|699.11|702.15|699.35|701.91|699.11|0
1645565650000|2022-02-22 21:34:10|702.03|699.23|702.15|699.35|702.15|699.35|702.03|699.23|0
1645565660000|2022-02-22 21:34:20|702.27|699.47|702.15|699.35|702.27|699.47|702.15|699.35|0
1645565670000|2022-02-22 21:34:30|701.91|699.11|701.43|698.63|701.91|699.11|701.43|698.63|0
1645565680000|2022-02-22 21:34:40|701.19|698.39|700.96|698.16|701.19|698.39|700.96|698.16|0
1645565690000|2022-02-22 21:34:50|700.72|697.92|700.72|697.92|700.96|698.16|700.72|697.92|0
1645565700000|2022-02-22 21:35:00|700.96|698.16|700.84|698.04|700.96|698.16|700.84|698.04|0
1645565710000|2022-02-22 21:35:10|700.96|698.16|700.72|697.92|700.96|698.16|700.72|697.92|0
1645565720000|2022-02-22 21:35:20|700.48|697.68|700.72|697.92|700.72|697.92|700.48|697.68|0
1645565730000|2022-02-22 21:35:30|700.96|698.16|700.96|698.16|700.96|698.16|700.96|698.16|0
1645565750000|2022-02-22 21:35:50|700.84|698.04|700.72|697.92|700.84|698.04|700.72|697.92|0
1645565760000|2022-02-22 21:36:00|700.96|698.16|700.96|698.16|701.19|698.39|700.96|698.16|0
1645565770000|2022-02-22 21:36:10|700.72|697.92|700.48|697.68|700.72|697.92|700.48|697.68|0
1645565780000|2022-02-22 21:36:20|700.13|697.33|699.53|696.73|700.13|697.33|699.53|696.73|0
1645565790000|2022-02-22 21:36:30|699.77|696.97|700.24|697.44|700.48|697.68|699.77|696.97|0
1645565800000|2022-02-22 21:36:40|700.48|697.68|700.72|697.92|700.72|697.92|700.48|697.68|0
1645565810000|2022-02-22 21:36:50|700.48|697.68|700.48|697.68|700.48|697.68|700.37|697.57|0
1645565820000|2022-02-22 21:37:00|700.24|697.44|700.24|697.44|700.24|697.44|700.24|697.44|0
1645565830000|2022-02-22 21:37:10|700.13|697.33|700.24|697.44|700.24|697.44|700.13|697.33|0
1645565840000|2022-02-22 21:37:20|700.37|697.57|700.37|697.57|700.37|697.57|700.37|697.57|0
1645565850000|2022-02-22 21:37:30|700.24|697.44|700|697.2|700.24|697.44|700|697.2|0
1645565860000|2022-02-22 21:37:40|700.24|697.44|700.24|697.44|700.24|697.44|700.13|697.33|0
1645565870000|2022-02-22 21:37:50|700.37|697.57|700.72|697.92|700.72|697.92|700.37|697.57|0
1645565880000|2022-02-22 21:38:00|700.96|698.16|700.96|698.16|700.96|698.16|700.96|698.16|0
1645565890000|2022-02-22 21:38:10|700.84|698.04|700.72|697.92|700.84|698.04|700.72|697.92|0
1645565900000|2022-02-22 21:38:20|700.6|697.8|700.6|697.8|700.6|697.8|700.6|697.8|0
1645565910000|2022-02-22 21:38:30|700.48|697.68|700.37|697.57|700.48|697.68|700.37|697.57|0
1645565920000|2022-02-22 21:38:40|700.48|697.68|700.48|697.68|700.48|697.68|700.48|697.68|0
1645565930000|2022-02-22 21:38:50|700.72|697.92|700|697.2|700.72|697.92|700|697.2|0
1645565940000|2022-02-22 21:39:00|699.29|696.49|700|697.2|700|697.2|699.29|696.49|0
1645565950000|2022-02-22 21:39:10|699.89|697.09|699.89|697.09|699.89|697.09|699.89|697.09|0
1645565960000|2022-02-22 21:39:20|700|697.2|699.89|697.09|700|697.2|699.89|697.09|0
1645565970000|2022-02-22 21:39:30|700|697.2|699.53|696.73|700|697.2|699.53|696.73|0
1645565980000|2022-02-22 21:39:40|699.05|696.25|699.05|696.25|699.29|696.49|699.05|696.25|0
1645565990000|2022-02-22 21:39:50|698.81|696.01|699.05|696.25|699.05|696.25|698.81|696.01|0
1645566000000|2022-02-22 21:40:00|698.81|696.01|698.81|696.01|698.94|696.14|698.81|696.01|0
1645566010000|2022-02-22 21:40:10|698.94|696.14|698.94|696.14|698.94|696.14|698.94|696.14|0
1645566020000|2022-02-22 21:40:20|699.05|696.25|698.1|695.3|699.05|696.25|698.1|695.3|0
1645566030000|2022-02-22 21:40:30|697.75|694.95|698.34|695.54|698.34|695.54|697.75|694.95|0
1645566040000|2022-02-22 21:40:40|698.58|695.78|698.58|695.78|698.58|695.78|698.34|695.54|0
1645566050000|2022-02-22 21:40:50|698.22|695.42|698.1|695.3|698.34|695.54|698.1|695.3|0
1645566070000|2022-02-22 21:41:10|697.86|695.06|698.1|695.3|698.1|695.3|697.86|695.06|0
1645566080000|2022-02-22 21:41:20|697.75|694.95|697.62|694.82|697.75|694.95|697.62|694.82|0
1645566090000|2022-02-22 21:41:30|697.86|695.06|697.86|695.06|698.1|695.3|697.86|695.06|0
1645566100000|2022-02-22 21:41:40|697.39|694.59|697.39|694.59|697.39|694.59|697.39|694.59|0
1645566110000|2022-02-22 21:41:50|697.15|694.35|697.15|694.35|697.15|694.35|697.15|694.35|0
1645566120000|2022-02-22 21:42:00|697.39|694.59|697.62|694.82|697.62|694.82|697.39|694.59|0
1645566130000|2022-02-22 21:42:10|697.27|694.47|696.91|694.11|697.27|694.47|696.91|694.11|0
1645566140000|2022-02-22 21:42:20|697.15|694.35|697.15|694.35|697.15|694.35|697.15|694.35|0
1645566150000|2022-02-22 21:42:30|696.91|694.11|696.91|694.11|697.27|694.47|696.91|694.11|0
1645566160000|2022-02-22 21:42:40|696.43|693.63|696.43|693.63|696.43|693.63|696.43|693.63|0
1645566170000|2022-02-22 21:42:50|696.2|693.4|695.72|692.92|696.2|693.4|695.72|692.92|0
1645566190000|2022-02-22 21:43:10|695.48|692.68|695.72|692.92|695.72|692.92|695.48|692.68|0
1645566200000|2022-02-22 21:43:20|695.48|692.68|695.72|692.92|695.72|692.92|695.48|692.68|0
1645566220000|2022-02-22 21:43:40|695.96|693.16|695.96|693.16|695.96|693.16|695.96|693.16|0
1645566230000|2022-02-22 21:43:50|696.2|693.4|696.2|693.4|696.2|693.4|696.2|693.4|0
1645566240000|2022-02-22 21:44:00|695.96|693.16|695.72|692.92|695.96|693.16|695.72|692.92|0
1645566350000|2022-02-22 21:45:50|695.96|693.16|695.96|693.16|695.96|693.16|695.96|693.16|0
1645566360000|2022-02-22 21:46:00|695.72|692.92|695.96|693.16|695.96|693.16|695.72|692.92|0
1645566380000|2022-02-22 21:46:20|695.72|692.92|695.72|692.92|695.72|692.92|695.72|692.92|0
1645566390000|2022-02-22 21:46:30|695.96|693.16|695.72|692.92|695.96|693.16|695.72|692.92|0
1645566400000|2022-02-22 21:46:40|695.84|693.04|695.72|692.92|695.84|693.04|695.72|692.92|0
1645566420000|2022-02-22 21:47:00|695.96|693.16|695.72|692.92|695.96|693.16|695.72|692.92|0
1645566480000|2022-02-22 21:48:00|695.96|693.16|695.72|692.92|695.96|693.16|695.72|692.92|0
1645566520000|2022-02-22 21:48:40|695.96|693.16|695.96|693.16|695.96|693.16|695.96|693.16|0
1645566530000|2022-02-22 21:48:50|695.72|692.92|695.72|692.92|695.96|693.16|695.72|692.92|0
1645566540000|2022-02-22 21:49:00|695.96|693.16|695.72|692.92|695.96|693.16|695.72|692.92|0
1645566550000|2022-02-22 21:49:10|695.96|693.16|695.72|692.92|695.96|693.16|695.72|692.92|0
1645566590000|2022-02-22 21:49:50|695.96|693.16|695.96|693.16|695.96|693.16|695.96|693.16|0
1645566600000|2022-02-22 21:50:00|695.72|692.92|695.72|692.92|695.72|692.92|695.72|692.92|0
1645566610000|2022-02-22 21:50:10|695.96|693.16|695.72|692.92|695.96|693.16|695.72|692.92|0
1645566670000|2022-02-22 21:51:10|695.96|693.16|696.2|693.4|696.2|693.4|695.96|693.16|0
1645566680000|2022-02-22 21:51:20|696.67|693.87|696.2|693.4|696.67|693.87|696.2|693.4|0
1645566690000|2022-02-22 21:51:30|696.43|693.63|698.22|695.42|698.22|695.42|696.43|693.63|0
1645566700000|2022-02-22 21:51:40|698.81|696.01|700.48|697.68|700.48|697.68|698.81|696.01|0
1645566710000|2022-02-22 21:51:50|700.72|697.92|702.51|699.71|702.51|699.71|700.72|697.92|0
1645566720000|2022-02-22 21:52:00|703.1|700.3|702.62|699.82|703.7|700.9|702.62|699.82|0
1645566730000|2022-02-22 21:52:10|701.79|698.99|700.95|698.15|702.62|699.82|700.95|698.15|0
1645566740000|2022-02-22 21:52:20|701.19|698.39|700.6|697.8|701.67|698.87|700.6|697.8|0
1645566750000|2022-02-22 21:52:30|700.24|697.44|699.65|696.85|700.24|697.44|699.65|696.85|0
1645566760000|2022-02-22 21:52:40|700.48|697.68|700.72|697.92|700.72|697.92|700.24|697.44|0
1645566770000|2022-02-22 21:52:50|701.19|698.39|701.67|698.87|701.67|698.87|700.6|697.8|0
1645566780000|2022-02-22 21:53:00|702.03|699.23|702.27|699.47|702.27|699.47|701.55|698.75|0
1645566790000|2022-02-22 21:53:10|702.62|699.82|702.03|699.23|702.62|699.82|701.79|698.99|0
1645566800000|2022-02-22 21:53:20|702.27|699.47|701.91|699.11|702.27|699.47|701.32|698.52|0
1645566810000|2022-02-22 21:53:30|701.67|698.87|701.55|698.75|701.79|698.99|701.32|698.52|0
1645566820000|2022-02-22 21:53:40|701.67|698.87|701.67|698.87|701.67|698.87|701.67|698.87|0
1645566830000|2022-02-22 21:53:50|701.79|698.99|702.15|699.35|702.27|699.47|701.79|698.99|0
1645566840000|2022-02-22 21:54:00|702.38|699.58|702.15|699.35|702.62|699.82|702.15|699.35|0
1645566850000|2022-02-22 21:54:10|701.19|698.39|700.95|698.15|701.43|698.63|700.95|698.15|0
1645566860000|2022-02-22 21:54:20|701.19|698.39|701.08|698.28|701.19|698.39|701.08|698.28|0
1645566870000|2022-02-22 21:54:30|700.95|698.15|700.6|697.8|701.19|698.39|700.6|697.8|0
1645566880000|2022-02-22 21:54:40|700.84|698.04|701.32|698.52|701.32|698.52|700.84|698.04|0
1645566890000|2022-02-22 21:54:50|701.67|698.87|702.03|699.23|702.03|699.23|701.67|698.87|0
1645566900000|2022-02-22 21:55:00|702.15|699.35|702.38|699.58|702.38|699.58|702.15|699.35|0
1645566910000|2022-02-22 21:55:10|702.51|699.71|702.98|700.18|702.98|700.18|702.51|699.71|0
1645566920000|2022-02-22 21:55:20|703.1|700.3|703.1|700.3|703.22|700.42|703.1|700.3|0
1645566930000|2022-02-22 21:55:30|702.75|699.95|702.51|699.71|702.75|699.95|702.51|699.71|0
1645566940000|2022-02-22 21:55:40|702.38|699.58|702.27|699.47|702.51|699.71|702.27|699.47|0
1645566950000|2022-02-22 21:55:50|702.75|699.95|702.03|699.23|702.75|699.95|702.03|699.23|0
1645566960000|2022-02-22 21:56:00|702.15|699.35|702.86|700.06|702.86|700.06|702.03|699.23|0
1645566970000|2022-02-22 21:56:10|702.98|700.18|703.57|700.77|703.81|701.01|702.98|700.18|0
1645566980000|2022-02-22 21:56:20|703.7|700.9|703.7|700.9|703.7|700.9|703.7|700.9|0
1645566990000|2022-02-22 21:56:30|703.81|701.01|703.57|700.77|703.81|701.01|703.57|700.77|0
1645567000000|2022-02-22 21:56:40|703.34|700.54|703.1|700.3|703.34|700.54|703.1|700.3|0
1645567010000|2022-02-22 21:56:50|702.38|699.58|702.38|699.58|702.62|699.82|702.38|699.58|0
1645567020000|2022-02-22 21:57:00|702.03|699.23|701.91|699.11|702.14|699.34|701.91|699.11|0
1645567030000|2022-02-22 21:57:10|701.67|698.87|702.03|699.23|702.03|699.23|701.67|698.87|0
1645567040000|2022-02-22 21:57:20|701.91|699.11|701.91|699.11|702.03|699.23|701.91|699.11|0
1645567050000|2022-02-22 21:57:30|702.38|699.58|702.38|699.58|702.38|699.58|702.14|699.34|0
1645567060000|2022-02-22 21:57:40|702.86|700.06|702.98|700.18|702.98|700.18|702.75|699.95|0
1645567070000|2022-02-22 21:57:50|703.1|700.3|703.1|700.3|703.22|700.42|703.1|700.3|0
1645567080000|2022-02-22 21:58:00|703.34|700.54|703.46|700.66|703.57|700.77|703.34|700.54|0
1645567090000|2022-02-22 21:58:10|703.34|700.54|703.22|700.42|703.34|700.54|703.22|700.42|0
1645567100000|2022-02-22 21:58:20|703.1|700.3|703.1|700.3|703.1|700.3|703.1|700.3|0
1645567110000|2022-02-22 21:58:30|703.22|700.42|703.34|700.54|703.46|700.66|703.22|700.42|0
1645567120000|2022-02-22 21:58:40|703.22|700.42|703.22|700.42|703.34|700.54|703.22|700.42|0
1645567130000|2022-02-22 21:58:50|702.98|700.18|702.86|700.06|702.98|700.18|702.86|700.06|0
1645567140000|2022-02-22 21:59:00|702.51|699.71|702.62|699.82|702.62|699.82|702.51|699.71|0
1645567150000|2022-02-22 21:59:10|702.51|699.71|702.14|699.34|702.51|699.71|702.14|699.34|0
1645567160000|2022-02-22 21:59:20|702.86|700.06|702.75|699.95|702.98|700.18|702.75|699.95|0
1645567170000|2022-02-22 21:59:30|702.51|699.71|702.51|699.71|702.62|699.82|702.38|699.58|0
1645567190000|2022-02-22 21:59:50|702.75|699.95|702.98|700.18|703.22|700.42|702.75|699.95|0
1645567200000|2022-02-22 22:00:00|702.69|699.89|702.36|699.56|702.69|699.89|702.36|699.56|0
1645567230000|2022-02-22 22:00:30|702.51|699.71|702.51|699.71|702.51|699.71|702.51|699.71|0
1645567240000|2022-02-22 22:00:40|702.36|699.56|702.36|699.56|702.36|699.56|702.36|699.56|0
1645567250000|2022-02-22 22:00:50|702.3|699.5|702.3|699.5|702.3|699.5|702.3|699.5|0
1645567260000|2022-02-22 22:01:00|702.36|699.56|702.36|699.56|702.36|699.56|702.36|699.56|0
1645567310000|2022-02-22 22:01:50|702.16|699.36|702.16|699.36|702.16|699.36|702.16|699.36|0
1645567320000|2022-02-22 22:02:00|702.13|699.33|702.13|699.33|702.13|699.33|702.13|699.33|0
1645567330000|2022-02-22 22:02:10|701.95|699.15|701.95|699.15|701.95|699.15|701.95|699.15|0
1645567360000|2022-02-22 22:02:40|701.85|699.05|701.95|699.15|701.95|699.15|701.85|699.05|0
1645567370000|2022-02-22 22:02:50|701.89|699.09|701.92|699.12|701.92|699.12|701.89|699.09|0
1645567380000|2022-02-22 22:03:00|701.89|699.09|701.71|698.91|701.89|699.09|701.71|698.91|0
1645567400000|2022-02-22 22:03:20|701.81|699.01|701.89|699.09|701.89|699.09|701.81|699.01|0
1645567410000|2022-02-22 22:03:30|701.85|699.05|701.85|699.05|701.85|699.05|701.85|699.05|0
1645567440000|2022-02-22 22:04:00|701.92|699.12|701.92|699.12|701.92|699.12|701.92|699.12|0
1645567460000|2022-02-22 22:04:20|701.74|698.94|701.92|699.12|701.92|699.12|701.74|698.94|0
1645567490000|2022-02-22 22:04:50|702.13|699.33|702.13|699.33|702.13|699.33|701.95|699.15|0
1645567500000|2022-02-22 22:05:00|702.06|699.26|702.16|699.36|702.16|699.36|702.06|699.26|0
1645567510000|2022-02-22 22:05:10|702.4|699.6|702.4|699.6|702.4|699.6|702.4|699.6|0
1645567530000|2022-02-22 22:05:30|702.36|699.56|702.51|699.71|702.51|699.71|702.36|699.56|0
1645567540000|2022-02-22 22:05:40|702.53|699.73|702.53|699.73|702.53|699.73|702.53|699.73|0
1645567550000|2022-02-22 22:05:50|702.81|700.01|702.81|700.01|702.81|700.01|702.81|700.01|0
1645567570000|2022-02-22 22:06:10|702.68|699.88|702.68|699.88|702.68|699.88|702.68|699.88|0
1645567580000|2022-02-22 22:06:20|702.81|700.01|702.81|700.01|702.81|700.01|702.81|700.01|0
1645567610000|2022-02-22 22:06:50|702.95|700.15|702.95|700.15|702.95|700.15|702.95|700.15|0
1645567620000|2022-02-22 22:07:00|702.92|700.12|702.95|700.15|702.95|700.15|702.89|700.09|0
1645567640000|2022-02-22 22:07:20|703.82|701.02|703.82|701.02|703.82|701.02|703.82|701.02|0
1645567650000|2022-02-22 22:07:30|703.86|701.06|703.86|701.06|703.86|701.06|703.86|701.06|0
1645567660000|2022-02-22 22:07:40|702.99|700.19|703.72|700.92|703.72|700.92|702.99|700.19|0
1645567670000|2022-02-22 22:07:50|703.86|701.06|703.86|701.06|703.86|701.06|703.86|701.06|0
1645567680000|2022-02-22 22:08:00|703.93|701.13|703.93|701.13|703.93|701.13|703.93|701.13|0
1645567720000|2022-02-22 22:08:40|703.79|700.99|703.79|700.99|703.79|700.99|703.79|700.99|0
1645567800000|2022-02-22 22:10:00|703.75|700.95|703.75|700.95|703.75|700.95|703.75|700.95|0
1645567860000|2022-02-22 22:11:00|704|701.2|704|701.2|704|701.2|704|701.2|0
1645567870000|2022-02-22 22:11:10|704.03|701.23|703.79|700.99|704.03|701.23|703.79|700.99|0
1645567910000|2022-02-22 22:11:50|703.69|700.89|703.69|700.89|703.69|700.89|703.69|700.89|0
1645567920000|2022-02-22 22:12:00|703.72|700.92|703.72|700.92|703.72|700.92|703.72|700.92|0
1645568020000|2022-02-22 22:13:40|704.1|701.3|704.1|701.3|704.1|701.3|704.1|701.3|0
1645568030000|2022-02-22 22:13:50|704.14|701.34|704.14|701.34|704.14|701.34|704.14|701.34|0
1645568080000|2022-02-22 22:14:40|704.07|701.27|704.14|701.34|704.14|701.34|704.07|701.27|0
1645568170000|2022-02-22 22:16:10|704.13|701.33|704.13|701.33|704.13|701.33|704.13|701.33|0
1645568190000|2022-02-22 22:16:30|703.82|701.02|703.82|701.02|703.82|701.02|703.82|701.02|0
1645568200000|2022-02-22 22:16:40|703.72|700.92|703.72|700.92|703.72|700.92|703.72|700.92|0
1645568260000|2022-02-22 22:17:40|703.61|700.81|703.72|700.92|703.72|700.92|703.61|700.81|0
1645568290000|2022-02-22 22:18:10|703.69|700.89|703.72|700.92|703.72|700.92|703.69|700.89|0
1645568350000|2022-02-22 22:19:10|703.86|701.06|703.86|701.06|703.86|701.06|703.86|701.06|0
1645568360000|2022-02-22 22:19:20|703.92|701.12|704.13|701.33|704.13|701.33|703.92|701.12|0
1645568370000|2022-02-22 22:19:30|704.17|701.37|704.1|701.3|704.2|701.4|704.1|701.3|0
1645568390000|2022-02-22 22:19:50|703.96|701.16|703.96|701.16|703.96|701.16|703.96|701.16|0
1645568410000|2022-02-22 22:20:10|703.92|701.12|703.72|700.92|703.96|701.16|703.72|700.92|0
1645568420000|2022-02-22 22:20:20|703.61|700.81|703.61|700.81|703.61|700.81|703.61|700.81|0
1645568440000|2022-02-22 22:20:40|703.75|700.95|703.75|700.95|703.75|700.95|703.75|700.95|0
1645568480000|2022-02-22 22:21:20|703.71|700.91|703.71|700.91|703.71|700.91|703.71|700.91|0
1645568560000|2022-02-22 22:22:40|703.69|700.89|703.69|700.89|703.69|700.89|703.69|700.89|0
1645568600000|2022-02-22 22:23:20|703.71|700.91|703.71|700.91|703.71|700.91|703.71|700.91|0
1645568610000|2022-02-22 22:23:30|703.61|700.81|703.61|700.81|703.61|700.81|703.61|700.81|0
1645568750000|2022-02-22 22:25:50|703.54|700.74|703.54|700.74|703.54|700.74|703.54|700.74|0
1645568770000|2022-02-22 22:26:10|703.75|700.95|703.75|700.95|703.75|700.95|703.75|700.95|0
1645568780000|2022-02-22 22:26:20|703.61|700.81|703.61|700.81|703.61|700.81|703.61|700.81|0
1645568810000|2022-02-22 22:26:50|703.54|700.74|703.54|700.74|703.54|700.74|703.54|700.74|0
1645568820000|2022-02-22 22:27:00|703.5|700.7|703.5|700.7|703.5|700.7|703.5|700.7|0
1645568830000|2022-02-22 22:27:10|703.54|700.74|703.54|700.74|703.54|700.74|703.54|700.74|0
1645568840000|2022-02-22 22:27:20|703.71|700.91|703.86|701.06|703.86|701.06|703.71|700.91|0
1645568850000|2022-02-22 22:27:30|703.71|700.91|703.71|700.91|703.71|700.91|703.71|700.91|0
1645568920000|2022-02-22 22:28:40|703.5|700.7|702.99|700.19|703.71|700.91|702.99|700.19|0
1645568930000|2022-02-22 22:28:50|703.69|700.89|703.69|700.89|703.69|700.89|703.69|700.89|0
1645568940000|2022-02-22 22:29:00|702.99|700.19|703.69|700.89|703.69|700.89|702.64|699.84|0
1645568950000|2022-02-22 22:29:10|703.5|700.7|702.81|700.01|703.5|700.7|702.81|700.01|0
1645568960000|2022-02-22 22:29:20|703.06|700.26|703.16|700.36|703.16|700.36|703.06|700.26|0
1645568970000|2022-02-22 22:29:30|702.99|700.19|702.99|700.19|702.99|700.19|702.99|700.19|0
1645568990000|2022-02-22 22:29:50|702.36|699.56|702.36|699.56|702.36|699.56|702.36|699.56|0
1645569010000|2022-02-22 22:30:10|702.43|699.63|702.43|699.63|702.43|699.63|702.43|699.63|0
1645569030000|2022-02-22 22:30:30|702.36|699.56|702.36|699.56|702.36|699.56|702.36|699.56|0
1645569040000|2022-02-22 22:30:40|702.61|699.81|702.61|699.81|703.2|700.4|702.61|699.81|0
1645569050000|2022-02-22 22:30:50|702.57|699.77|702.57|699.77|702.57|699.77|702.57|699.77|0
1645569080000|2022-02-22 22:31:20|702.61|699.81|702.61|699.81|702.61|699.81|702.61|699.81|0
1645569170000|2022-02-22 22:32:50|702.64|699.84|702.64|699.84|702.64|699.84|702.64|699.84|0
1645569260000|2022-02-22 22:34:20|702.29|699.49|702.64|699.84|702.64|699.84|702.29|699.49|0
1645569270000|2022-02-22 22:34:30|702.99|700.19|702.99|700.19|702.99|700.19|702.99|700.19|0
1645569300000|2022-02-22 22:35:00|702.81|700.01|702.81|700.01|702.81|700.01|702.81|700.01|0
1645569310000|2022-02-22 22:35:10|702.61|699.81|702.61|699.81|702.61|699.81|702.61|699.81|0
1645569320000|2022-02-22 22:35:20|702.53|699.73|702.53|699.73|702.53|699.73|702.53|699.73|0
1645569340000|2022-02-22 22:35:40|702.46|699.66|702.46|699.66|702.46|699.66|702.46|699.66|0
1645569350000|2022-02-22 22:35:50|702.53|699.73|702.53|699.73|702.53|699.73|702.53|699.73|0
1645569470000|2022-02-22 22:37:50|701.99|699.19|702.46|699.66|702.46|699.66|701.99|699.19|0
1645569480000|2022-02-22 22:38:00|702.64|699.84|702.64|699.84|702.64|699.84|702.64|699.84|0
1645569500000|2022-02-22 22:38:20|702.74|699.94|702.74|699.94|702.74|699.94|702.74|699.94|0
1645569510000|2022-02-22 22:38:30|702.78|699.98|702.78|699.98|702.78|699.98|702.78|699.98|0
1645569520000|2022-02-22 22:38:40|702.74|699.94|702.7|699.9|702.74|699.94|702.7|699.9|0
1645569530000|2022-02-22 22:38:50|702.53|699.73|702.53|699.73|702.53|699.73|702.53|699.73|0
1645569560000|2022-02-22 22:39:20|702.67|699.87|702.67|699.87|702.67|699.87|702.67|699.87|0
1645569580000|2022-02-22 22:39:40|702.46|699.66|702.5|699.7|702.5|699.7|702.43|699.63|0
1645569590000|2022-02-22 22:39:50|702.53|699.73|702.53|699.73|702.53|699.73|702.53|699.73|0
1645569650000|2022-02-22 22:40:50|702.57|699.77|702.57|699.77|702.57|699.77|702.57|699.77|0
1645569730000|2022-02-22 22:42:10|702.5|699.7|702.5|699.7|702.5|699.7|702.5|699.7|0
1645569780000|2022-02-22 22:43:00|702.57|699.77|702.57|699.77|702.61|699.81|702.57|699.77|0
1645569860000|2022-02-22 22:44:20|702.53|699.73|702.53|699.73|702.53|699.73|702.53|699.73|0
1645569870000|2022-02-22 22:44:30|702.57|699.77|702.57|699.77|702.57|699.77|702.57|699.77|0
1645569920000|2022-02-22 22:45:20|702.4|699.6|702.57|699.77|702.57|699.77|702.4|699.6|0
1645569930000|2022-02-22 22:45:30|702.67|699.87|702.67|699.87|702.67|699.87|702.67|699.87|0
1645569940000|2022-02-22 22:45:40|702.64|699.84|702.64|699.84|702.64|699.84|702.64|699.84|0
1645569970000|2022-02-22 22:46:10|702.67|699.87|702.64|699.84|702.67|699.87|702.64|699.84|0
1645569980000|2022-02-22 22:46:20|702.57|699.77|702.57|699.77|702.57|699.77|702.57|699.77|0
1645569990000|2022-02-22 22:46:30|702.53|699.73|702.53|699.73|702.53|699.73|702.53|699.73|0
1645570020000|2022-02-22 22:47:00|702.57|699.77|702.61|699.81|702.61|699.81|702.57|699.77|0
1645570040000|2022-02-22 22:47:20|702.57|699.77|702.57|699.77|702.57|699.77|702.57|699.77|0
1645570050000|2022-02-22 22:47:30|702.61|699.81|702.61|699.81|702.61|699.81|702.61|699.81|0
1645570080000|2022-02-22 22:48:00|702.63|699.83|702.63|699.83|702.63|699.83|702.63|699.83|0
1645570110000|2022-02-22 22:48:30|702.84|700.04|702.84|700.04|702.84|700.04|702.84|700.04|0
1645570130000|2022-02-22 22:48:50|702.63|699.83|702.63|699.83|702.63|699.83|702.63|699.83|0
1645570140000|2022-02-22 22:49:00|702.61|699.81|702.61|699.81|702.61|699.81|702.61|699.81|0
1645570170000|2022-02-22 22:49:30|702.5|699.7|702.5|699.7|702.5|699.7|702.5|699.7|0
1645570180000|2022-02-22 22:49:40|702.46|699.66|702.46|699.66|702.46|699.66|702.46|699.66|0
1645570190000|2022-02-22 22:49:50|702.5|699.7|702.46|699.66|702.5|699.7|702.46|699.66|0
1645570200000|2022-02-22 22:50:00|702.57|699.77|702.5|699.7|702.57|699.77|702.5|699.7|0
1645570230000|2022-02-22 22:50:30|702.42|699.62|702.42|699.62|702.42|699.62|702.42|699.62|0
1645570250000|2022-02-22 22:50:50|702.4|699.6|702.4|699.6|702.4|699.6|702.4|699.6|0
1645570270000|2022-02-22 22:51:10|702.29|699.49|702.29|699.49|702.29|699.49|702.29|699.49|0
1645570280000|2022-02-22 22:51:20|702.4|699.6|702.67|699.87|702.67|699.87|702.4|699.6|0
1645570290000|2022-02-22 22:51:30|702.61|699.81|702.53|699.73|702.61|699.81|702.53|699.73|0
1645570320000|2022-02-22 22:52:00|702.5|699.7|702.5|699.7|702.5|699.7|702.5|699.7|0
1645570330000|2022-02-22 22:52:10|702.53|699.73|702.53|699.73|702.53|699.73|702.53|699.73|0
1645570350000|2022-02-22 22:52:30|702.46|699.66|702.46|699.66|702.46|699.66|702.46|699.66|0
1645570390000|2022-02-22 22:53:10|702.5|699.7|702.5|699.7|702.5|699.7|702.5|699.7|0
1645570410000|2022-02-22 22:53:30|702.46|699.66|702.46|699.66|702.46|699.66|702.46|699.66|0
1645570420000|2022-02-22 22:53:40|702.5|699.7|702.5|699.7|702.5|699.7|702.5|699.7|0
1645570470000|2022-02-22 22:54:30|702.53|699.73|702.53|699.73|702.53|699.73|702.53|699.73|0
1645570490000|2022-02-22 22:54:50|702.5|699.7|702.46|699.66|702.5|699.7|702.46|699.66|0
1645570500000|2022-02-22 22:55:00|702.53|699.73|702.53|699.73|702.53|699.73|702.53|699.73|0
1645570510000|2022-02-22 22:55:10|702.5|699.7|702.5|699.7|702.5|699.7|702.5|699.7|0
1645570530000|2022-02-22 22:55:30|702.53|699.73|702.53|699.73|702.53|699.73|702.53|699.73|0
1645570540000|2022-02-22 22:55:40|702.81|700.01|702.81|700.01|702.81|700.01|702.81|700.01|0
1645570590000|2022-02-22 22:56:30|702.99|700.19|702.99|700.19|702.99|700.19|702.99|700.19|0
1645570610000|2022-02-22 22:56:50|703.02|700.22|702.99|700.19|703.02|700.22|702.99|700.19|0
1645570620000|2022-02-22 22:57:00|702.88|700.08|702.88|700.08|702.88|700.08|702.88|700.08|0
1645570640000|2022-02-22 22:57:20|702.91|700.11|702.91|700.11|702.91|700.11|702.91|700.11|0
1645570660000|2022-02-22 22:57:40|702.95|700.15|702.95|700.15|702.95|700.15|702.95|700.15|0
1645570690000|2022-02-22 22:58:10|703.05|700.25|703.05|700.25|703.05|700.25|703.05|700.25|0
1645570700000|2022-02-22 22:58:20|703.16|700.36|703.16|700.36|703.16|700.36|703.16|700.36|0
1645570720000|2022-02-22 22:58:40|703.3|700.5|703.01|700.21|703.3|700.5|703.01|700.21|0
1645570730000|2022-02-22 22:58:50|703.09|700.29|703.09|700.29|703.09|700.29|703.09|700.29|0
1645570780000|2022-02-22 22:59:40|703.12|700.32|703.12|700.32|703.12|700.32|703.12|700.32|0
1645570800000|2022-02-22 23:00:00|703.93|701.13|702.26|699.46|703.93|701.13|702.26|699.46|0
1645570810000|2022-02-22 23:00:10|702.61|699.81|702.61|699.81|702.61|699.81|702.61|699.81|0
1645570820000|2022-02-22 23:00:20|703.21|700.41|702.5|699.7|703.21|700.41|702.5|699.7|0
1645570830000|2022-02-22 23:00:30|702.38|699.58|701.31|698.51|702.38|699.58|701.31|698.51|0
1645570840000|2022-02-22 23:00:40|700.71|697.91|700.71|697.91|700.71|697.91|700.12|697.32|0
1645570850000|2022-02-22 23:00:50|700.95|698.15|700.12|697.32|701.07|698.27|699.52|696.72|0
1645570860000|2022-02-22 23:01:00|700.23|697.43|699.52|696.72|700.23|697.43|699.52|696.72|0
1645570870000|2022-02-22 23:01:10|699.99|697.19|700.23|697.43|701.07|698.27|699.99|697.19|0
1645570880000|2022-02-22 23:01:20|699.99|697.19|700.47|697.67|700.47|697.67|699.99|697.19|0
1645570890000|2022-02-22 23:01:30|700.36|697.56|700.71|697.91|700.71|697.91|700.36|697.56|0
1645570900000|2022-02-22 23:01:40|700.59|697.79|700.12|697.32|700.59|697.79|700.12|697.32|0
1645570910000|2022-02-22 23:01:50|699.64|696.84|699.28|696.48|699.64|696.84|699.17|696.37|0
1645570920000|2022-02-22 23:02:00|699.17|696.37|698.57|695.77|699.17|696.37|698.57|695.77|0
1645570930000|2022-02-22 23:02:10|698.33|695.53|697.38|694.58|698.33|695.53|697.38|694.58|0
1645570940000|2022-02-22 23:02:20|697.14|694.34|698.09|695.29|698.57|695.77|697.14|694.34|0
1645570950000|2022-02-22 23:02:30|697.74|694.94|697.98|695.18|697.98|695.18|697.61|694.81|0
1645570960000|2022-02-22 23:02:40|698.33|695.53|698.57|695.77|698.57|695.77|698.33|695.53|0
1645570970000|2022-02-22 23:02:50|699.04|696.24|698.93|696.13|699.04|696.24|698.93|696.13|0
1645570980000|2022-02-22 23:03:00|698.8|696|698.8|696|699.04|696.24|698.69|695.89|0
1645570990000|2022-02-22 23:03:10|698.69|695.89|698.45|695.65|698.69|695.89|698.45|695.65|0
1645571000000|2022-02-22 23:03:20|698.33|695.53|698.57|695.77|698.57|695.77|698.33|695.53|0
1645571010000|2022-02-22 23:03:30|699.04|696.24|699.04|696.24|699.04|696.24|699.04|696.24|0
1645571020000|2022-02-22 23:03:40|699.64|696.84|698.69|695.89|699.64|696.84|698.69|695.89|0
1645571030000|2022-02-22 23:03:50|699.04|696.24|698.69|695.89|699.04|696.24|698.69|695.89|0
1645571040000|2022-02-22 23:04:00|698.8|696|697.5|694.7|698.8|696|697.5|694.7|0
1645571050000|2022-02-22 23:04:10|697.38|694.58|697.61|694.81|697.61|694.81|697.38|694.58|0
1645571060000|2022-02-22 23:04:20|697.38|694.58|697.61|694.81|697.74|694.94|697.38|694.58|0
1645571070000|2022-02-22 23:04:30|697.5|694.7|697.61|694.81|697.61|694.81|697.5|694.7|0
1645571080000|2022-02-22 23:04:40|697.74|694.94|698.21|695.41|698.21|695.41|697.74|694.94|0
1645571090000|2022-02-22 23:04:50|698.09|695.29|698.09|695.29|698.33|695.53|697.98|695.18|0
1645571100000|2022-02-22 23:05:00|698.21|695.41|697.61|694.81|698.21|695.41|697.26|694.46|0
1645571110000|2022-02-22 23:05:10|697.74|694.94|697.85|695.05|697.85|695.05|697.61|694.81|0
1645571120000|2022-02-22 23:05:20|698.09|695.29|697.98|695.18|698.33|695.53|697.98|695.18|0
1645571130000|2022-02-22 23:05:30|698.33|695.53|697.98|695.18|698.33|695.53|697.98|695.18|0
1645571140000|2022-02-22 23:05:40|698.09|695.29|697.61|694.81|698.09|695.29|697.61|694.81|0
1645571150000|2022-02-22 23:05:50|697.38|694.58|697.38|694.58|697.38|694.58|697.02|694.22|0
1645571160000|2022-02-22 23:06:00|697.5|694.7|697.74|694.94|697.74|694.94|697.5|694.7|0
1645571170000|2022-02-22 23:06:10|698.33|695.53|698.33|695.53|698.33|695.53|698.33|695.53|0
1645571180000|2022-02-22 23:06:20|698.09|695.29|697.98|695.18|698.09|695.29|697.98|695.18|0
1645571190000|2022-02-22 23:06:30|698.09|695.29|697.85|695.05|698.09|695.29|697.85|695.05|0
1645571200000|2022-02-22 23:06:40|697.98|695.18|697.85|695.05|698.09|695.29|697.85|695.05|0
1645571210000|2022-02-22 23:06:50|698.09|695.29|698.09|695.29|698.09|695.29|698.09|695.29|0
1645571220000|2022-02-22 23:07:00|698.33|695.53|698.33|695.53|698.33|695.53|698.33|695.53|0
1645571230000|2022-02-22 23:07:10|698.45|695.65|698.45|695.65|698.45|695.65|698.45|695.65|0
1645571240000|2022-02-22 23:07:20|698.33|695.53|697.38|694.58|698.33|695.53|697.38|694.58|0
1645571250000|2022-02-22 23:07:30|697.5|694.7|697.26|694.46|697.5|694.7|697.26|694.46|0
1645571260000|2022-02-22 23:07:40|697.38|694.58|697.26|694.46|697.38|694.58|697.26|694.46|0
1645571270000|2022-02-22 23:07:50|697.74|694.94|697.61|694.81|697.74|694.94|697.61|694.81|0
1645571280000|2022-02-22 23:08:00|697.74|694.94|697.61|694.81|697.74|694.94|697.5|694.7|0
1645571290000|2022-02-22 23:08:10|697.85|695.05|697.85|695.05|697.85|695.05|697.85|695.05|0
1645571300000|2022-02-22 23:08:20|697.61|694.81|697.61|694.81|697.61|694.81|697.61|694.81|0
1645571310000|2022-02-22 23:08:30|697.74|694.94|697.14|694.34|697.74|694.94|697.14|694.34|0
1645571320000|2022-02-22 23:08:40|697.5|694.7|697.5|694.7|697.61|694.81|697.5|694.7|0
1645571330000|2022-02-22 23:08:50|697.61|694.81|697.14|694.34|697.61|694.81|697.14|694.34|0
1645571340000|2022-02-22 23:09:00|697.38|694.58|697.26|694.46|697.5|694.7|697.26|694.46|0
1645571350000|2022-02-22 23:09:10|697.5|694.7|697.85|695.05|697.85|695.05|697.38|694.58|0
1645571360000|2022-02-22 23:09:20|697.5|694.7|697.5|694.7|697.5|694.7|697.5|694.7|0
1645571370000|2022-02-22 23:09:30|697.61|694.81|697.38|694.58|697.61|694.81|697.38|694.58|0
1645571380000|2022-02-22 23:09:40|697.61|694.81|697.5|694.7|697.61|694.81|697.5|694.7|0
1645571390000|2022-02-22 23:09:50|697.61|694.81|697.74|694.94|697.74|694.94|697.61|694.81|0
1645571400000|2022-02-22 23:10:00|697.38|694.58|696.9|694.1|697.38|694.58|696.9|694.1|0
1645571410000|2022-02-22 23:10:10|696.66|693.86|696.9|694.1|696.9|694.1|696.66|693.86|0
1645571420000|2022-02-22 23:10:20|696.66|693.86|696.42|693.62|696.66|693.86|696.42|693.62|0
1645571430000|2022-02-22 23:10:30|696.66|693.86|696.79|693.99|696.79|693.99|696.66|693.86|0
1645571440000|2022-02-22 23:10:40|696.66|693.86|696.42|693.62|696.66|693.86|696.42|693.62|0
1645571450000|2022-02-22 23:10:50|696.66|693.86|696.42|693.62|696.66|693.86|696.19|693.39|0
1645571460000|2022-02-22 23:11:00|696.07|693.27|695.95|693.15|696.07|693.27|695.83|693.03|0
1645571470000|2022-02-22 23:11:10|696.19|693.39|697.74|694.94|697.74|694.94|696.19|693.39|0
1645571480000|2022-02-22 23:11:20|697.85|695.05|698.09|695.29|698.09|695.29|697.74|694.94|0
1645571490000|2022-02-22 23:11:30|697.85|695.05|697.85|695.05|697.85|695.05|697.85|695.05|0
1645571500000|2022-02-22 23:11:40|697.38|694.58|697.38|694.58|697.38|694.58|697.38|694.58|0
1645571510000|2022-02-22 23:11:50|697.02|694.22|696.9|694.1|697.02|694.22|696.9|694.1|0
1645571520000|2022-02-22 23:12:00|697.14|694.34|698.21|695.41|698.21|695.41|697.14|694.34|0
1645571530000|2022-02-22 23:12:10|698.09|695.29|698.21|695.41|698.21|695.41|698.09|695.29|0
1645571540000|2022-02-22 23:12:20|698.09|695.29|697.97|695.17|698.33|695.53|697.97|695.17|0
1645571550000|2022-02-22 23:12:30|697.85|695.05|697.85|695.05|697.97|695.17|697.85|695.05|0
1645571560000|2022-02-22 23:12:40|697.61|694.81|697.61|694.81|697.61|694.81|697.61|694.81|0
1645571570000|2022-02-22 23:12:50|697.85|695.05|698.09|695.29|698.09|695.29|697.85|695.05|0
1645571580000|2022-02-22 23:13:00|697.85|695.05|697.85|695.05|697.85|695.05|697.85|695.05|0
1645571590000|2022-02-22 23:13:10|697.61|694.81|697.38|694.58|697.61|694.81|697.38|694.58|0
1645571600000|2022-02-22 23:13:20|697.61|694.81|697.38|694.58|697.61|694.81|697.38|694.58|0
1645571610000|2022-02-22 23:13:30|697.61|694.81|697.61|694.81|697.61|694.81|697.61|694.81|0
1645571620000|2022-02-22 23:13:40|697.38|694.58|697.61|694.81|697.61|694.81|697.38|694.58|0
1645571630000|2022-02-22 23:13:50|697.5|694.7|697.74|694.94|697.74|694.94|697.5|694.7|0
1645571640000|2022-02-22 23:14:00|697.5|694.7|697.38|694.58|697.61|694.81|697.38|694.58|0
1645571650000|2022-02-22 23:14:10|697.14|694.34|696.9|694.1|697.14|694.34|696.9|694.1|0
1645571660000|2022-02-22 23:14:20|697.02|694.22|697.14|694.34|697.26|694.46|697.02|694.22|0
1645571670000|2022-02-22 23:14:30|697.38|694.58|697.37|694.57|697.61|694.81|697.37|694.57|0
1645571680000|2022-02-22 23:14:40|697.85|695.05|697.85|695.05|697.85|695.05|697.85|695.05|0
1645571690000|2022-02-22 23:14:50|697.61|694.81|698.09|695.29|698.09|695.29|697.61|694.81|0
1645571700000|2022-02-22 23:15:00|697.85|695.05|697.5|694.7|698.09|695.29|697.5|694.7|0
1645571710000|2022-02-22 23:15:10|697.37|694.57|698.09|695.29|698.09|695.29|697.37|694.57|0
1645571720000|2022-02-22 23:15:20|698.33|695.53|698.09|695.29|698.33|695.53|698.09|695.29|0
1645571740000|2022-02-22 23:15:40|697.61|694.81|697.85|695.05|697.85|695.05|697.61|694.81|0
1645571750000|2022-02-22 23:15:50|697.74|694.94|698.09|695.29|698.09|695.29|697.74|694.94|0
1645571760000|2022-02-22 23:16:00|698.21|695.41|698.56|695.76|698.56|695.76|698.09|695.29|0
1645571770000|2022-02-22 23:16:10|698.8|696|698.8|696|699.04|696.24|698.8|696|0
1645571780000|2022-02-22 23:16:20|698.56|695.76|698.8|696|698.8|696|698.56|695.76|0
1645571790000|2022-02-22 23:16:30|698.69|695.89|698.56|695.76|698.69|695.89|698.56|695.76|0
1645571800000|2022-02-22 23:16:40|698.8|696|698.69|695.89|698.8|696|698.69|695.89|0
1645571810000|2022-02-22 23:16:50|698.56|695.76|698.56|695.76|698.69|695.89|698.56|695.76|0
1645571820000|2022-02-22 23:17:00|698.33|695.53|698.09|695.29|698.33|695.53|698.09|695.29|0
1645571830000|2022-02-22 23:17:10|697.97|695.17|697.85|695.05|697.97|695.17|697.85|695.05|0
1645571840000|2022-02-22 23:17:20|697.97|695.17|697.85|695.05|697.97|695.17|697.85|695.05|0
1645571850000|2022-02-22 23:17:30|697.97|695.17|697.97|695.17|697.97|695.17|697.85|695.05|0
1645571860000|2022-02-22 23:17:40|698.09|695.29|698.09|695.29|698.09|695.29|697.85|695.05|0
1645571870000|2022-02-22 23:17:50|697.97|695.17|698.09|695.29|698.09|695.29|697.85|695.05|0
1645571880000|2022-02-22 23:18:00|698.21|695.41|698.69|695.89|698.69|695.89|698.21|695.41|0
1645571890000|2022-02-22 23:18:10|698.8|696|698.8|696|698.8|696|698.8|696|0
1645571900000|2022-02-22 23:18:20|699.04|696.24|699.04|696.24|699.04|696.24|698.93|696.13|0
1645571910000|2022-02-22 23:18:30|698.8|696|699.4|696.6|699.52|696.72|698.8|696|0
1645571920000|2022-02-22 23:18:40|699.28|696.48|699.52|696.72|699.52|696.72|699.28|696.48|0
1645571930000|2022-02-22 23:18:50|699.28|696.48|699.28|696.48|699.52|696.72|699.28|696.48|0
1645571940000|2022-02-22 23:19:00|699.16|696.36|699.16|696.36|699.16|696.36|699.16|696.36|0
1645571950000|2022-02-22 23:19:10|699.04|696.24|699.16|696.36|699.16|696.36|699.04|696.24|0
1645571960000|2022-02-22 23:19:20|699.04|696.24|699.04|696.24|699.28|696.48|699.04|696.24|0
1645571970000|2022-02-22 23:19:30|698.45|695.65|698.33|695.53|698.45|695.65|698.33|695.53|0
1645571980000|2022-02-22 23:19:40|698.21|695.41|697.74|694.94|698.21|695.41|697.74|694.94|0
1645571990000|2022-02-22 23:19:50|697.61|694.81|697.14|694.34|697.61|694.81|697.14|694.34|0
1645572000000|2022-02-22 23:20:00|697.5|694.7|697.61|694.81|697.61|694.81|697.37|694.57|0
1645572010000|2022-02-22 23:20:10|698.33|695.53|698.56|695.76|698.56|695.76|698.33|695.53|0
1645572020000|2022-02-22 23:20:20|698.45|695.65|698.45|695.65|698.56|695.76|698.33|695.53|0
1645572030000|2022-02-22 23:20:30|698.56|695.76|698.45|695.65|698.56|695.76|698.45|695.65|0
1645572050000|2022-02-22 23:20:50|698.8|696|698.56|695.76|698.8|696|698.45|695.65|0
1645572060000|2022-02-22 23:21:00|698.33|695.53|698.09|695.29|698.33|695.53|698.09|695.29|0
1645572070000|2022-02-22 23:21:10|697.97|695.17|697.5|694.7|697.97|695.17|697.5|694.7|0
1645572080000|2022-02-22 23:21:20|697.61|694.81|697.61|694.81|697.61|694.81|697.61|694.81|0
1645572090000|2022-02-22 23:21:30|697.5|694.7|697.5|694.7|697.61|694.81|697.5|694.7|0
1645572100000|2022-02-22 23:21:40|697.37|694.57|697.61|694.81|697.61|694.81|697.37|694.57|0
1645572110000|2022-02-22 23:21:50|697.74|694.94|697.61|694.81|697.85|695.05|697.61|694.81|0
1645572120000|2022-02-22 23:22:00|697.5|694.7|697.5|694.7|697.5|694.7|697.5|694.7|0
1645572130000|2022-02-22 23:22:10|697.37|694.57|697.37|694.57|697.37|694.57|697.37|694.57|0
1645572140000|2022-02-22 23:22:20|697.61|694.81|697.61|694.81|697.61|694.81|697.61|694.81|0
1645572150000|2022-02-22 23:22:30|697.37|694.57|697.61|694.81|697.61|694.81|697.37|694.57|0
1645572160000|2022-02-22 23:22:40|697.5|694.7|697.5|694.7|697.5|694.7|697.37|694.57|0
1645572170000|2022-02-22 23:22:50|697.61|694.81|697.74|694.94|697.74|694.94|697.5|694.7|0
1645572180000|2022-02-22 23:23:00|697.85|695.05|697.97|695.17|698.09|695.29|697.85|695.05|0
1645572190000|2022-02-22 23:23:10|697.85|695.05|697.97|695.17|698.09|695.29|697.85|695.05|0
1645572200000|2022-02-22 23:23:20|697.85|695.05|697.74|694.94|697.85|695.05|697.74|694.94|0
1645572210000|2022-02-22 23:23:30|697.85|695.05|697.37|694.57|697.85|695.05|697.37|694.57|0
1645572220000|2022-02-22 23:23:40|697.26|694.46|697.61|694.81|697.61|694.81|697.26|694.46|0
1645572230000|2022-02-22 23:23:50|697.5|694.7|697.37|694.57|697.5|694.7|697.37|694.57|0
1645572240000|2022-02-22 23:24:00|697.14|694.34|696.9|694.1|697.14|694.34|696.9|694.1|0
1645572250000|2022-02-22 23:24:10|697.14|694.34|697.14|694.34|697.14|694.34|697.14|694.34|0
1645572290000|2022-02-22 23:24:50|697.02|694.22|696.9|694.1|697.02|694.22|696.9|694.1|0
1645572300000|2022-02-22 23:25:00|697.14|694.34|697.14|694.34|697.14|694.34|697.14|694.34|0
1645572310000|2022-02-22 23:25:10|696.9|694.1|696.66|693.86|696.9|694.1|696.66|693.86|0
1645572320000|2022-02-22 23:25:20|696.42|693.62|696.42|693.62|696.55|693.75|696.42|693.62|0
1645572330000|2022-02-22 23:25:30|696.18|693.38|696.18|693.38|696.18|693.38|696.18|693.38|0
1645572350000|2022-02-22 23:25:50|696.42|693.62|696.42|693.62|696.42|693.62|696.42|693.62|0
1645572360000|2022-02-22 23:26:00|696.18|693.38|695.95|693.15|696.18|693.38|695.95|693.15|0
1645572370000|2022-02-22 23:26:10|695.71|692.91|695.95|693.15|695.95|693.15|695.71|692.91|0
1645572380000|2022-02-22 23:26:20|696.18|693.38|696.42|693.62|696.42|693.62|696.18|693.38|0
1645572390000|2022-02-22 23:26:30|696.31|693.51|696.66|693.86|696.66|693.86|696.31|693.51|0
1645572400000|2022-02-22 23:26:40|696.42|693.62|696.42|693.62|696.42|693.62|696.42|693.62|0
1645572410000|2022-02-22 23:26:50|695.95|693.15|695.71|692.91|695.95|693.15|695.71|692.91|0
1645572420000|2022-02-22 23:27:00|695.59|692.79|695.71|692.91|695.71|692.91|695.47|692.67|0
1645572430000|2022-02-22 23:27:10|695.95|693.15|695.83|693.03|695.95|693.15|695.83|693.03|0
1645572440000|2022-02-22 23:27:20|695.71|692.91|695.83|693.03|695.83|693.03|695.71|692.91|0
1645572450000|2022-02-22 23:27:30|695.71|692.91|695.95|693.15|695.95|693.15|695.71|692.91|0
1645572470000|2022-02-22 23:27:50|695.71|692.91|695.23|692.43|695.71|692.91|695.23|692.43|0
1645572480000|2022-02-22 23:28:00|695.47|692.67|695.47|692.67|695.71|692.91|695.47|692.67|0
1645572490000|2022-02-22 23:28:10|695.23|692.43|694.76|691.96|695.23|692.43|694.76|691.96|0
1645572500000|2022-02-22 23:28:20|694.88|692.08|694.76|691.96|694.88|692.08|694.76|691.96|0
1645572510000|2022-02-22 23:28:30|694.28|691.48|694.28|691.48|694.28|691.48|694.28|691.48|0
1645572520000|2022-02-22 23:28:40|694.17|691.37|694.17|691.37|694.17|691.37|694.17|691.37|0
1645572530000|2022-02-22 23:28:50|692.86|690.06|692.62|689.82|693.33|690.53|692.62|689.82|0
1645572540000|2022-02-22 23:29:00|692.14|689.34|691.55|688.75|692.14|689.34|691.55|688.75|0
1645572550000|2022-02-22 23:29:10|691.91|689.11|691.19|688.39|691.91|689.11|691.19|688.39|0
1645572560000|2022-02-22 23:29:20|690.24|687.44|691.43|688.63|691.43|688.63|690.24|687.44|0
1645572570000|2022-02-22 23:29:30|691.67|688.87|691.67|688.87|691.67|688.87|691.67|688.87|0
1645572580000|2022-02-22 23:29:40|691.91|689.11|692.27|689.47|692.38|689.58|691.91|689.11|0
1645572590000|2022-02-22 23:29:50|692.14|689.34|691.91|689.11|692.27|689.47|691.91|689.11|0
1645572600000|2022-02-22 23:30:00|691.43|688.63|691.43|688.63|691.67|688.87|691.43|688.63|0
1645572610000|2022-02-22 23:30:10|691.67|688.87|691.43|688.63|691.67|688.87|691.43|688.63|0
1645572620000|2022-02-22 23:30:20|691.79|688.99|691.91|689.11|691.91|689.11|691.55|688.75|0
1645572630000|2022-02-22 23:30:30|691.67|688.87|692.38|689.58|692.62|689.82|691.67|688.87|0
1645572640000|2022-02-22 23:30:40|692.62|689.82|691.91|689.11|692.62|689.82|691.91|689.11|0
1645572650000|2022-02-22 23:30:50|692.14|689.34|692.03|689.23|692.14|689.34|691.91|689.11|0
1645572660000|2022-02-22 23:31:00|691.91|689.11|691.67|688.87|692.03|689.23|691.67|688.87|0
1645572670000|2022-02-22 23:31:10|691.91|689.11|691.67|688.87|691.91|689.11|691.67|688.87|0
1645572680000|2022-02-22 23:31:20|691.19|688.39|691.08|688.28|691.43|688.63|691.08|688.28|0
1645572690000|2022-02-22 23:31:30|691.19|688.39|691.91|689.11|691.91|689.11|691.19|688.39|0
1645572700000|2022-02-22 23:31:40|691.79|688.99|692.62|689.82|692.62|689.82|691.79|688.99|0
1645572710000|2022-02-22 23:31:50|692.74|689.94|692.38|689.58|692.74|689.94|692.38|689.58|0
1645572720000|2022-02-22 23:32:00|692.74|689.94|693.57|690.77|693.57|690.77|692.74|689.94|0
1645572730000|2022-02-22 23:32:10|693.33|690.53|692.86|690.06|693.33|690.53|692.86|690.06|0
1645572740000|2022-02-22 23:32:20|692.74|689.94|693.09|690.29|693.09|690.29|692.62|689.82|0
1645572750000|2022-02-22 23:32:30|693.57|690.77|693.81|691.01|693.81|691.01|693.57|690.77|0
1645572770000|2022-02-22 23:32:50|694.04|691.24|693.93|691.13|694.04|691.24|693.93|691.13|0
1645572780000|2022-02-22 23:33:00|693.57|690.77|693.57|690.77|693.81|691.01|693.57|690.77|0
1645572790000|2022-02-22 23:33:10|693.33|690.53|693.22|690.42|693.33|690.53|693.22|690.42|0
1645572800000|2022-02-22 23:33:20|693.81|691.01|693.45|690.65|694.04|691.24|693.45|690.65|0
1645572810000|2022-02-22 23:33:30|693.33|690.53|693.33|690.53|693.45|690.65|693.09|690.29|0
1645572820000|2022-02-22 23:33:40|693.09|690.29|693.33|690.53|693.33|690.53|693.09|690.29|0
1645572830000|2022-02-22 23:33:50|693.57|690.77|694.04|691.24|694.04|691.24|693.57|690.77|0
1645572840000|2022-02-22 23:34:00|694.28|691.48|694.52|691.72|694.52|691.72|694.28|691.48|0
1645572850000|2022-02-22 23:34:10|694.28|691.48|694.04|691.24|694.28|691.48|694.04|691.24|0
1645572860000|2022-02-22 23:34:20|694.17|691.37|694.17|691.37|694.17|691.37|694.17|691.37|0
1645572870000|2022-02-22 23:34:30|694.04|691.24|693.81|691.01|694.04|691.24|693.81|691.01|0
1645572880000|2022-02-22 23:34:40|694.04|691.24|694.04|691.24|694.04|691.24|693.81|691.01|0
1645572890000|2022-02-22 23:34:50|693.69|690.89|693.81|691.01|693.81|691.01|693.69|690.89|0
1645572900000|2022-02-22 23:35:00|693.69|690.89|693.33|690.53|693.69|690.89|693.33|690.53|0
1645572910000|2022-02-22 23:35:10|693.57|690.77|694.04|691.24|694.28|691.48|693.57|690.77|0
1645572920000|2022-02-22 23:35:20|694.28|691.48|694.28|691.48|694.4|691.6|694.28|691.48|0
1645572930000|2022-02-22 23:35:30|694.04|691.24|693.81|691.01|694.04|691.24|693.81|691.01|0
1645572940000|2022-02-22 23:35:40|693.69|690.89|693.57|690.77|693.81|691.01|693.57|690.77|0
1645572950000|2022-02-22 23:35:50|693.45|690.65|693.81|691.01|693.81|691.01|693.45|690.65|0
1645572960000|2022-02-22 23:36:00|693.69|690.89|694.28|691.48|694.4|691.6|693.69|690.89|0
1645572970000|2022-02-22 23:36:10|693.81|691.01|693.81|691.01|693.81|691.01|693.81|691.01|0
1645572980000|2022-02-22 23:36:20|693.57|690.77|693.81|691.01|693.81|691.01|693.33|690.53|0
1645572990000|2022-02-22 23:36:30|693.69|690.89|694.04|691.24|694.04|691.24|693.69|690.89|0
1645573000000|2022-02-22 23:36:40|693.93|691.13|693.93|691.13|694.17|691.37|693.93|691.13|0
1645573010000|2022-02-22 23:36:50|693.69|690.89|693.69|690.89|693.69|690.89|693.69|690.89|0
1645573020000|2022-02-22 23:37:00|694.04|691.24|694.04|691.24|694.04|691.24|694.04|691.24|0
1645573030000|2022-02-22 23:37:10|694.28|691.48|694.04|691.24|694.28|691.48|694.04|691.24|0
1645573040000|2022-02-22 23:37:20|694.17|691.37|694.17|691.37|694.17|691.37|694.17|691.37|0
1645573050000|2022-02-22 23:37:30|694.28|691.48|694.28|691.48|694.28|691.48|694.17|691.37|0
1645573060000|2022-02-22 23:37:40|694.52|691.72|694.76|691.96|694.76|691.96|694.52|691.72|0
1645573070000|2022-02-22 23:37:50|695.23|692.43|695.23|692.43|695.23|692.43|695.23|692.43|0
1645573080000|2022-02-22 23:38:00|694.76|691.96|694.76|691.96|694.76|691.96|694.76|691.96|0
1645573090000|2022-02-22 23:38:10|694.88|692.08|694.99|692.19|694.99|692.19|694.88|692.08|0
1645573100000|2022-02-22 23:38:20|694.88|692.08|694.99|692.19|694.99|692.19|694.88|692.08|0
1645573110000|2022-02-22 23:38:30|694.76|691.96|694.76|691.96|694.76|691.96|694.64|691.84|0
1645573120000|2022-02-22 23:38:40|695.23|692.43|694.76|691.96|695.23|692.43|694.76|691.96|0
1645573130000|2022-02-22 23:38:50|694.64|691.84|694.52|691.72|694.76|691.96|694.52|691.72|0
1645573140000|2022-02-22 23:39:00|694.76|691.96|694.64|691.84|694.76|691.96|694.64|691.84|0
1645573150000|2022-02-22 23:39:10|694.52|691.72|694.4|691.6|694.76|691.96|694.4|691.6|0
1645573160000|2022-02-22 23:39:20|694.52|691.72|694.76|691.96|694.76|691.96|694.52|691.72|0
1645573170000|2022-02-22 23:39:30|694.64|691.84|694.76|691.96|694.76|691.96|694.64|691.84|0
1645573180000|2022-02-22 23:39:40|694.99|692.19|694.99|692.19|694.99|692.19|694.99|692.19|0
1645573190000|2022-02-22 23:39:50|694.88|692.08|694.99|692.19|694.99|692.19|694.88|692.08|0
1645573200000|2022-02-22 23:40:00|694.76|691.96|694.99|692.19|694.99|692.19|694.76|691.96|0
1645573210000|2022-02-22 23:40:10|694.76|691.96|694.76|691.96|694.88|692.08|694.76|691.96|0
1645573220000|2022-02-22 23:40:20|694.52|691.72|694.52|691.72|694.64|691.84|694.52|691.72|0
1645573230000|2022-02-22 23:40:30|694.64|691.84|694.64|691.84|694.76|691.96|694.52|691.72|0
1645573240000|2022-02-22 23:40:40|694.52|691.72|694.52|691.72|694.52|691.72|694.4|691.6|0
1645573250000|2022-02-22 23:40:50|694.28|691.48|694.64|691.84|694.64|691.84|694.17|691.37|0
1645573260000|2022-02-22 23:41:00|694.76|691.96|694.88|692.08|694.88|692.08|694.64|691.84|0
1645573270000|2022-02-22 23:41:10|694.76|691.96|694.64|691.84|694.76|691.96|694.64|691.84|0
1645573280000|2022-02-22 23:41:20|694.52|691.72|694.28|691.48|694.52|691.72|694.28|691.48|0
1645573290000|2022-02-22 23:41:30|694.04|691.24|694.04|691.24|694.04|691.24|694.04|691.24|0
1645573300000|2022-02-22 23:41:40|693.81|691.01|693.69|690.89|693.81|691.01|693.69|690.89|0
1645573310000|2022-02-22 23:41:50|693.57|690.77|693.33|690.53|693.57|690.77|692.62|689.82|0
1645573320000|2022-02-22 23:42:00|694.04|691.24|693.81|691.01|694.04|691.24|693.57|690.77|0
1645573330000|2022-02-22 23:42:10|693.57|690.77|693.81|691.01|693.81|691.01|693.57|690.77|0
1645573340000|2022-02-22 23:42:20|693.33|690.53|692.85|690.05|693.33|690.53|692.85|690.05|0
1645573350000|2022-02-22 23:42:30|692.14|689.34|692.27|689.47|692.27|689.47|692.14|689.34|0
1645573360000|2022-02-22 23:42:40|692.38|689.58|691.9|689.1|692.38|689.58|691.9|689.1|0
1645573370000|2022-02-22 23:42:50|692.03|689.23|692.14|689.34|692.14|689.34|691.9|689.1|0
1645573380000|2022-02-22 23:43:00|691.9|689.1|692.38|689.58|692.38|689.58|691.9|689.1|0
1645573390000|2022-02-22 23:43:10|692.14|689.34|692.14|689.34|692.14|689.34|692.14|689.34|0
1645573410000|2022-02-22 23:43:30|692.38|689.58|692.38|689.58|692.38|689.58|692.38|689.58|0
1645573420000|2022-02-22 23:43:40|692.62|689.82|692.74|689.94|692.85|690.05|692.62|689.82|0
1645573430000|2022-02-22 23:43:50|692.98|690.18|692.85|690.05|692.98|690.18|692.85|690.05|0
1645573440000|2022-02-22 23:44:00|693.09|690.29|693.09|690.29|693.22|690.42|693.09|690.29|0
1645573450000|2022-02-22 23:44:10|692.85|690.05|692.85|690.05|692.85|690.05|692.85|690.05|0
1645573460000|2022-02-22 23:44:20|693.09|690.29|692.85|690.05|693.09|690.29|692.85|690.05|0
1645573470000|2022-02-22 23:44:30|692.62|689.82|692.62|689.82|692.62|689.82|692.62|689.82|0
1645573480000|2022-02-22 23:44:40|692.85|690.05|691.55|688.75|692.85|690.05|691.55|688.75|0
1645573490000|2022-02-22 23:44:50|691.67|688.87|691.19|688.39|691.67|688.87|691.19|688.39|0
1645573500000|2022-02-22 23:45:00|690.48|687.68|690|687.2|690.48|687.68|690|687.2|0
1645573510000|2022-02-22 23:45:10|689.89|687.09|690.24|687.44|690.24|687.44|689.77|686.97|0
1645573520000|2022-02-22 23:45:20|690.48|687.68|691.08|688.28|691.08|688.28|690.48|687.68|0
1645573530000|2022-02-22 23:45:30|690.95|688.15|690.48|687.68|691.08|688.28|690.48|687.68|0
1645573540000|2022-02-22 23:45:40|690.24|687.44|690.48|687.68|690.48|687.68|690.24|687.44|0
1645573550000|2022-02-22 23:45:50|690.72|687.92|691.19|688.39|691.19|688.39|690.72|687.92|0
1645573560000|2022-02-22 23:46:00|691.08|688.28|691.32|688.52|691.43|688.63|691.08|688.28|0
1645573570000|2022-02-22 23:46:10|691.19|688.39|690.48|687.68|691.19|688.39|690.48|687.68|0
1645573580000|2022-02-22 23:46:20|690.37|687.57|690.6|687.8|690.6|687.8|690.37|687.57|0
1645573590000|2022-02-22 23:46:30|690.72|687.92|690.95|688.15|690.95|688.15|690.72|687.92|0
1645573600000|2022-02-22 23:46:40|690.72|687.92|690.84|688.04|690.84|688.04|690.72|687.92|0
1645573610000|2022-02-22 23:46:50|691.43|688.63|691.19|688.39|691.43|688.63|690.95|688.15|0
1645573620000|2022-02-22 23:47:00|691.31|688.51|690.72|687.92|691.31|688.51|690.72|687.92|0
1645573630000|2022-02-22 23:47:10|690.95|688.15|691.19|688.39|691.19|688.39|690.95|688.15|0
1645573640000|2022-02-22 23:47:20|691.43|688.63|691.31|688.51|691.43|688.63|691.31|688.51|0
1645573650000|2022-02-22 23:47:30|691.19|688.39|691.43|688.63|691.43|688.63|691.19|688.39|0
1645573660000|2022-02-22 23:47:40|691.79|688.99|691.55|688.75|691.79|688.99|691.55|688.75|0
1645573670000|2022-02-22 23:47:50|691.31|688.51|691.19|688.39|691.31|688.51|691.19|688.39|0
1645573680000|2022-02-22 23:48:00|691.31|688.51|690.95|688.15|691.31|688.51|690.95|688.15|0
1645573690000|2022-02-22 23:48:10|691.08|688.28|691.19|688.39|691.19|688.39|691.08|688.28|0
1645573700000|2022-02-22 23:48:20|691.08|688.28|691.08|688.28|691.19|688.39|691.08|688.28|0
1645573710000|2022-02-22 23:48:30|690.95|688.15|690.95|688.15|690.95|688.15|690.95|688.15|0
1645573720000|2022-02-22 23:48:40|691.08|688.28|691.19|688.39|691.19|688.39|691.08|688.28|0
1645573730000|2022-02-22 23:48:50|690.95|688.15|690.84|688.04|690.95|688.15|690.72|687.92|0
1645573740000|2022-02-22 23:49:00|690.72|687.92|690.84|688.04|690.95|688.15|690.72|687.92|0
1645573750000|2022-02-22 23:49:10|690.72|687.92|690|687.2|690.72|687.92|690|687.2|0
1645573760000|2022-02-22 23:49:20|690.13|687.33|690.48|687.68|690.48|687.68|690|687.2|0
1645573770000|2022-02-22 23:49:30|690.24|687.44|689.89|687.09|690.24|687.44|689.89|687.09|0
1645573780000|2022-02-22 23:49:40|690.13|687.33|690.24|687.44|690.24|687.44|690.13|687.33|0
1645573790000|2022-02-22 23:49:50|690|687.2|690|687.2|690.24|687.44|690|687.2|0
1645573800000|2022-02-22 23:50:00|689.65|686.85|689.29|686.49|689.65|686.85|689.29|686.49|0
1645573810000|2022-02-22 23:50:10|689.18|686.38|689.29|686.49|689.29|686.49|689.18|686.38|0
1645573820000|2022-02-22 23:50:20|689.18|686.38|689.05|686.25|689.18|686.38|689.05|686.25|0
1645573830000|2022-02-22 23:50:30|688.82|686.02|688.82|686.02|688.82|686.02|688.58|685.78|0
1645573840000|2022-02-22 23:50:40|689.05|686.25|689.05|686.25|689.05|686.25|689.05|686.25|0
1645573850000|2022-02-22 23:50:50|688.94|686.14|688.34|685.54|688.94|686.14|688.34|685.54|0
1645573860000|2022-02-22 23:51:00|688.82|686.02|689.29|686.49|689.29|686.49|688.82|686.02|0
1645573870000|2022-02-22 23:51:10|689.53|686.73|689.77|686.97|689.77|686.97|689.53|686.73|0
1645573880000|2022-02-22 23:51:20|689.53|686.73|689.89|687.09|689.89|687.09|689.53|686.73|0
1645573890000|2022-02-22 23:51:30|690.13|687.33|690|687.2|690.13|687.33|690|687.2|0
1645573900000|2022-02-22 23:51:40|689.77|686.97|689.77|686.97|689.77|686.97|689.65|686.85|0
1645573910000|2022-02-22 23:51:50|690|687.2|690|687.2|690|687.2|690|687.2|0
1645573920000|2022-02-22 23:52:00|689.77|686.97|689.77|686.97|689.77|686.97|689.77|686.97|0
1645573930000|2022-02-22 23:52:10|690|687.2|690|687.2|690|687.2|690|687.2|0
1645573940000|2022-02-22 23:52:20|689.89|687.09|689.77|686.97|689.89|687.09|689.77|686.97|0
1645573950000|2022-02-22 23:52:30|690|687.2|689.89|687.09|690|687.2|689.89|687.09|0
1645573960000|2022-02-22 23:52:40|689.77|686.97|689.89|687.09|689.89|687.09|689.77|686.97|0
1645573970000|2022-02-22 23:52:50|690|687.2|690.24|687.44|690.24|687.44|689.77|686.97|0
1645573980000|2022-02-22 23:53:00|689.65|686.85|689.77|686.97|689.77|686.97|689.65|686.85|0
1645574000000|2022-02-22 23:53:20|690|687.2|690.13|687.33|690.24|687.44|690|687.2|0
1645574010000|2022-02-22 23:53:30|690.24|687.44|690.72|687.92|690.72|687.92|690.24|687.44|0
1645574020000|2022-02-22 23:53:40|690.48|687.68|690.24|687.44|690.48|687.68|690.24|687.44|0
1645574030000|2022-02-22 23:53:50|690.48|687.68|690.24|687.44|690.48|687.68|690.24|687.44|0
1645574040000|2022-02-22 23:54:00|689.77|686.97|689.89|687.09|690.24|687.44|689.77|686.97|0
1645574050000|2022-02-22 23:54:10|690|687.2|690|687.2|690|687.2|690|687.2|0
1645574060000|2022-02-22 23:54:20|690.13|687.33|690.24|687.44|690.24|687.44|690.13|687.33|0
1645574070000|2022-02-22 23:54:30|689.89|687.09|689.77|686.97|689.89|687.09|689.65|686.85|0
1645574080000|2022-02-22 23:54:40|689.89|687.09|689.89|687.09|690|687.2|689.89|687.09|0
1645574090000|2022-02-22 23:54:50|690|687.2|690|687.2|690|687.2|689.77|686.97|0
1645574100000|2022-02-22 23:55:00|689.53|686.73|689.29|686.49|689.53|686.73|689.29|686.49|0
1645574110000|2022-02-22 23:55:10|689.18|686.38|689.29|686.49|689.29|686.49|689.18|686.38|0
1645574120000|2022-02-22 23:55:20|689.53|686.73|689.65|686.85|689.65|686.85|689.53|686.73|0
1645574130000|2022-02-22 23:55:30|689.41|686.61|689.53|686.73|689.53|686.73|689.41|686.61|0
1645574140000|2022-02-22 23:55:40|689.29|686.49|689.29|686.49|689.29|686.49|689.29|686.49|0
1645574150000|2022-02-22 23:55:50|689.41|686.61|689.29|686.49|689.41|686.61|689.29|686.49|0
1645574160000|2022-02-22 23:56:00|689.41|686.61|689.29|686.49|689.41|686.61|689.29|686.49|0
1645574170000|2022-02-22 23:56:10|689.05|686.25|689.41|686.61|689.41|686.61|689.05|686.25|0
1645574180000|2022-02-22 23:56:20|689.53|686.73|689.53|686.73|689.53|686.73|689.53|686.73|0
1645574190000|2022-02-22 23:56:30|689.29|686.49|689.53|686.73|689.53|686.73|689.29|686.49|0
1645574210000|2022-02-22 23:56:50|689.41|686.61|689.18|686.38|689.41|686.61|689.18|686.38|0
1645574220000|2022-02-22 23:57:00|689.29|686.49|689.53|686.73|689.53|686.73|689.18|686.38|0
1645574230000|2022-02-22 23:57:10|689.29|686.49|689.53|686.73|689.53|686.73|689.29|686.49|0
1645574250000|2022-02-22 23:57:30|689.41|686.61|689.29|686.49|689.41|686.61|689.29|686.49|0
1645574260000|2022-02-22 23:57:40|689.05|686.25|690.95|688.15|690.95|688.15|689.05|686.25|0
1645574270000|2022-02-22 23:57:50|691.08|688.28|691.08|688.28|691.08|688.28|691.08|688.28|0
1645574280000|2022-02-22 23:58:00|691.19|688.39|691.79|688.99|691.9|689.1|691.19|688.39|0
1645574290000|2022-02-22 23:58:10|691.19|688.39|690.72|687.92|691.19|688.39|690.72|687.92|0
1645574300000|2022-02-22 23:58:20|690.36|687.56|690.36|687.56|690.48|687.68|690.36|687.56|0
1645574310000|2022-02-22 23:58:30|690.48|687.68|690.72|687.92|690.72|687.92|690.36|687.56|0
1645574320000|2022-02-22 23:58:40|690.95|688.15|691.19|688.39|691.19|688.39|690.95|688.15|0
1645574330000|2022-02-22 23:58:50|691.31|688.51|691.55|688.75|691.67|688.87|691.31|688.51|0
1645574340000|2022-02-22 23:59:00|691.43|688.63|691.66|688.86|691.9|689.1|691.43|688.63|0
1645574350000|2022-02-22 23:59:10|691.9|689.1|691.43|688.63|691.9|689.1|691.43|688.63|0
1645574360000|2022-02-22 23:59:20|691.31|688.51|691.19|688.39|691.31|688.51|691.19|688.39|0
1645574370000|2022-02-22 23:59:30|691.31|688.51|691.31|688.51|691.31|688.51|691.31|688.51|0
1645574380000|2022-02-22 23:59:40|691.43|688.63|691.43|688.63|691.43|688.63|691.43|688.63|0
1645574390000|2022-02-22 23:59:50|691.19|688.39|690.95|688.15|691.19|688.39|690.95|688.15|0
1645574400000|2022-02-23 00:00:00|690.36|687.56|690.84|688.04|690.84|688.04|690.36|687.56|0
1645574410000|2022-02-23 00:00:10|690.72|687.92|690.6|687.8|690.95|688.15|690.6|687.8|0
1645574420000|2022-02-23 00:00:20|690.84|688.04|690.84|688.04|690.84|688.04|690.84|688.04|0
1645574430000|2022-02-23 00:00:30|690.71|687.91|690.95|688.15|690.95|688.15|690.71|687.91|0
1645574440000|2022-02-23 00:00:40|690.84|688.04|690.84|688.04|690.95|688.15|690.84|688.04|0
1645574450000|2022-02-23 00:00:50|691.19|688.39|691.43|688.63|691.43|688.63|691.19|688.39|0
1645574460000|2022-02-23 00:01:00|691.08|688.28|691.08|688.28|691.19|688.39|691.08|688.28|0
1645574470000|2022-02-23 00:01:10|690.84|688.04|690.71|687.91|690.84|688.04|690.71|687.91|0
1645574480000|2022-02-23 00:01:20|690.84|688.04|690.84|688.04|690.95|688.15|690.84|688.04|0
1645574490000|2022-02-23 00:01:30|690.95|688.15|690.71|687.91|690.95|688.15|690.71|687.91|0
1645574500000|2022-02-23 00:01:40|690.6|687.8|690.71|687.91|690.71|687.91|690.48|687.68|0
1645574510000|2022-02-23 00:01:50|690.6|687.8|690.71|687.91|690.71|687.91|690.6|687.8|0
1645574520000|2022-02-23 00:02:00|690.24|687.44|689.89|687.09|690.24|687.44|689.77|686.97|0
1645574530000|2022-02-23 00:02:10|690|687.2|690.13|687.33|690.13|687.33|690|687.2|0
1645574540000|2022-02-23 00:02:20|690|687.2|690.24|687.44|690.24|687.44|689.89|687.09|0
1645574550000|2022-02-23 00:02:30|690|687.2|690|687.2|690.13|687.33|689.89|687.09|0
1645574560000|2022-02-23 00:02:40|690.13|687.33|690.48|687.68|690.48|687.68|690.13|687.33|0
1645574570000|2022-02-23 00:02:50|690.71|687.91|691.08|688.28|691.19|688.39|690.71|687.91|0
1645574580000|2022-02-23 00:03:00|691.43|688.63|691.55|688.75|691.55|688.75|691.43|688.63|0
1645574590000|2022-02-23 00:03:10|691.31|688.51|691.31|688.51|691.43|688.63|691.31|688.51|0
1645574600000|2022-02-23 00:03:20|691.43|688.63|691.19|688.39|691.43|688.63|691.19|688.39|0
1645574610000|2022-02-23 00:03:30|691.08|688.28|691.19|688.39|691.19|688.39|691.08|688.28|0
1645574620000|2022-02-23 00:03:40|691.43|688.63|691.43|688.63|691.43|688.63|691.43|688.63|0
1645574630000|2022-02-23 00:03:50|691.66|688.86|691.66|688.86|691.66|688.86|691.66|688.86|0
1645574640000|2022-02-23 00:04:00|691.9|689.1|691.19|688.39|691.9|689.1|691.19|688.39|0
1645574650000|2022-02-23 00:04:10|691.31|688.51|691.43|688.63|691.43|688.63|691.19|688.39|0
1645574660000|2022-02-23 00:04:20|691.19|688.39|690.48|687.68|691.19|688.39|690.48|687.68|0
1645574670000|2022-02-23 00:04:30|690.71|687.91|690.48|687.68|690.71|687.91|690.48|687.68|0
1645574680000|2022-02-23 00:04:40|690.6|687.8|690.48|687.68|690.6|687.8|690.48|687.68|0
1645574690000|2022-02-23 00:04:50|690.36|687.56|690.36|687.56|690.48|687.68|690.36|687.56|0
1645574700000|2022-02-23 00:05:00|690.48|687.68|690.48|687.68|690.48|687.68|690.36|687.56|0
1645574710000|2022-02-23 00:05:10|690.6|687.8|690.84|688.04|690.84|688.04|690.6|687.8|0
1645574720000|2022-02-23 00:05:20|690.95|688.15|690.95|688.15|690.95|688.15|690.95|688.15|0
1645574730000|2022-02-23 00:05:30|691.08|688.28|690.84|688.04|691.08|688.28|690.84|688.04|0
1645574740000|2022-02-23 00:05:40|690.71|687.91|690.6|687.8|690.71|687.91|690.48|687.68|0
1645574750000|2022-02-23 00:05:50|690.71|687.91|690.6|687.8|690.71|687.91|690.6|687.8|0
1645574760000|2022-02-23 00:06:00|690.48|687.68|690.95|688.15|691.43|688.63|690.48|687.68|0
1645574780000|2022-02-23 00:06:20|691.19|688.39|691.19|688.39|691.19|688.39|691.19|688.39|0
1645574810000|2022-02-23 00:06:50|690.84|688.04|690.84|688.04|690.84|688.04|690.84|688.04|0
1645574820000|2022-02-23 00:07:00|690.95|688.15|691.31|688.51|691.31|688.51|690.95|688.15|0
1645574830000|2022-02-23 00:07:10|691.08|688.28|690.6|687.8|691.08|688.28|690.6|687.8|0
1645574840000|2022-02-23 00:07:20|690.71|687.91|691.19|688.39|691.19|688.39|690.6|687.8|0
1645574850000|2022-02-23 00:07:30|691.08|688.28|691.08|688.28|691.08|688.28|691.08|688.28|0
1645574860000|2022-02-23 00:07:40|691.43|688.63|691.55|688.75|691.55|688.75|691.31|688.51|0
1645574870000|2022-02-23 00:07:50|691.79|688.99|691.19|688.39|691.79|688.99|691.19|688.39|0
1645574880000|2022-02-23 00:08:00|691.31|688.51|691.19|688.39|691.31|688.51|691.19|688.39|0
1645574890000|2022-02-23 00:08:10|690.95|688.15|690.48|687.68|690.95|688.15|690.48|687.68|0
1645574900000|2022-02-23 00:08:20|690.36|687.56|690.71|687.91|690.71|687.91|690.36|687.56|0
1645574910000|2022-02-23 00:08:30|690.95|688.15|690.84|688.04|690.95|688.15|690.84|688.04|0
1645574920000|2022-02-23 00:08:40|691.07|688.27|690.95|688.15|691.07|688.27|690.95|688.15|0
1645574930000|2022-02-23 00:08:50|691.19|688.39|691.19|688.39|691.19|688.39|691.19|688.39|0
1645574950000|2022-02-23 00:09:10|691.43|688.63|691.43|688.63|691.43|688.63|691.43|688.63|0
1645574960000|2022-02-23 00:09:20|691.31|688.51|691.43|688.63|691.55|688.75|691.31|688.51|0
1645574980000|2022-02-23 00:09:40|691.31|688.51|691.66|688.86|691.9|689.1|691.31|688.51|0
1645574990000|2022-02-23 00:09:50|691.79|688.99|691.79|688.99|691.79|688.99|691.66|688.86|0
1645575000000|2022-02-23 00:10:00|691.9|689.1|692.14|689.34|692.14|689.34|691.9|689.1|0
1645575010000|2022-02-23 00:10:10|692.38|689.58|692.26|689.46|692.61|689.81|692.26|689.46|0
1645575020000|2022-02-23 00:10:20|692.38|689.58|692.85|690.05|692.85|690.05|692.38|689.58|0
1645575030000|2022-02-23 00:10:30|692.61|689.81|692.38|689.58|692.61|689.81|692.38|689.58|0
1645575040000|2022-02-23 00:10:40|692.61|689.81|692.61|689.81|692.74|689.94|692.61|689.81|0
1645575060000|2022-02-23 00:11:00|692.85|690.05|692.74|689.94|692.85|690.05|692.74|689.94|0
1645575070000|2022-02-23 00:11:10|692.61|689.81|692.5|689.7|692.61|689.81|692.5|689.7|0
1645575080000|2022-02-23 00:11:20|692.61|689.81|692.38|689.58|692.61|689.81|692.38|689.58|0
1645575090000|2022-02-23 00:11:30|692.5|689.7|692.38|689.58|692.5|689.7|692.38|689.58|0
1645575100000|2022-02-23 00:11:40|692.61|689.81|692.61|689.81|692.61|689.81|692.61|689.81|0
1645575110000|2022-02-23 00:11:50|692.74|689.94|692.85|690.05|692.85|690.05|692.74|689.94|0
1645575120000|2022-02-23 00:12:00|692.61|689.81|692.38|689.58|692.61|689.81|692.38|689.58|0
1645575130000|2022-02-23 00:12:10|692.14|689.34|692.14|689.34|692.14|689.34|692.14|689.34|0
1645575140000|2022-02-23 00:12:20|692.38|689.58|692.38|689.58|692.38|689.58|692.38|689.58|0
1645575150000|2022-02-23 00:12:30|692.74|689.94|692.74|689.94|692.85|690.05|692.74|689.94|0
1645575160000|2022-02-23 00:12:40|692.61|689.81|692.74|689.94|692.74|689.94|692.61|689.81|0
1645575170000|2022-02-23 00:12:50|692.61|689.81|692.38|689.58|692.61|689.81|692.38|689.58|0
1645575180000|2022-02-23 00:13:00|692.5|689.7|692.61|689.81|692.61|689.81|692.38|689.58|0
1645575190000|2022-02-23 00:13:10|692.38|689.58|692.14|689.34|692.38|689.58|692.14|689.34|0
1645575200000|2022-02-23 00:13:20|692.02|689.22|691.55|688.75|692.02|689.22|691.55|688.75|0
1645575210000|2022-02-23 00:13:30|691.66|688.86|692.26|689.46|692.26|689.46|691.66|688.86|0
1645575220000|2022-02-23 00:13:40|692.14|689.34|692.14|689.34|692.14|689.34|692.14|689.34|0
1645575230000|2022-02-23 00:13:50|692.02|689.22|692.02|689.22|692.14|689.34|692.02|689.22|0
1645575240000|2022-02-23 00:14:00|692.14|689.34|691.9|689.1|692.14|689.34|691.9|689.1|0
1645575250000|2022-02-23 00:14:10|692.38|689.58|692.38|689.58|692.38|689.58|692.38|689.58|0
1645575260000|2022-02-23 00:14:20|692.61|689.81|692.26|689.46|692.61|689.81|692.26|689.46|0
1645575270000|2022-02-23 00:14:30|692.38|689.58|692.26|689.46|692.38|689.58|692.26|689.46|0
1645575280000|2022-02-23 00:14:40|692.14|689.34|692.14|689.34|692.14|689.34|692.14|689.34|0
1645575290000|2022-02-23 00:14:50|691.9|689.1|691.9|689.1|692.14|689.34|691.9|689.1|0
1645575300000|2022-02-23 00:15:00|692.61|689.81|692.61|689.81|692.74|689.94|692.61|689.81|0
1645575310000|2022-02-23 00:15:10|692.5|689.7|692.14|689.34|692.5|689.7|692.14|689.34|0
1645575320000|2022-02-23 00:15:20|691.55|688.75|690.95|688.15|691.55|688.75|690.95|688.15|0
1645575330000|2022-02-23 00:15:30|691.07|688.27|691.66|688.86|691.66|688.86|691.07|688.27|0
1645575340000|2022-02-23 00:15:40|691.9|689.1|691.66|688.86|691.9|689.1|691.66|688.86|0
1645575350000|2022-02-23 00:15:50|691.55|688.75|691.66|688.86|691.79|688.99|691.43|688.63|0
1645575360000|2022-02-23 00:16:00|691.19|688.39|690.95|688.15|691.31|688.51|690.95|688.15|0
1645575370000|2022-02-23 00:16:10|691.19|688.39|690.95|688.15|691.19|688.39|690.95|688.15|0
1645575380000|2022-02-23 00:16:20|690.71|687.91|690.48|687.68|690.71|687.91|690.48|687.68|0
1645575390000|2022-02-23 00:16:30|690.71|687.91|690.95|688.15|690.95|688.15|690.48|687.68|0
1645575400000|2022-02-23 00:16:40|690.71|687.91|690.71|687.91|690.71|687.91|690.71|687.91|0
1645575410000|2022-02-23 00:16:50|690.84|688.04|691.07|688.27|691.07|688.27|690.84|688.04|0
1645575420000|2022-02-23 00:17:00|691.19|688.39|692.14|689.34|692.14|689.34|691.19|688.39|0
1645575430000|2022-02-23 00:17:10|692.02|689.22|691.66|688.86|692.02|689.22|691.66|688.86|0
1645575440000|2022-02-23 00:17:20|691.07|688.27|691.19|688.39|691.19|688.39|690.84|688.04|0
1645575450000|2022-02-23 00:17:30|690.71|687.91|690.71|687.91|690.84|688.04|690.6|687.8|0
1645575460000|2022-02-23 00:17:40|690.6|687.8|690.6|687.8|690.6|687.8|690.6|687.8|0
1645575470000|2022-02-23 00:17:50|690.71|687.91|690.48|687.68|690.71|687.91|690.48|687.68|0
1645575480000|2022-02-23 00:18:00|690.6|687.8|690.48|687.68|690.6|687.8|690.48|687.68|0
1645575510000|2022-02-23 00:18:30|690.6|687.8|690.6|687.8|690.6|687.8|690.6|687.8|0
1645575520000|2022-02-23 00:18:40|690.48|687.68|690.48|687.68|690.48|687.68|690.48|687.68|0
1645575530000|2022-02-23 00:18:50|690.71|687.91|690.84|688.04|690.84|688.04|690.71|687.91|0
1645575540000|2022-02-23 00:19:00|690.95|688.15|691.66|688.86|691.66|688.86|690.95|688.15|0
1645575550000|2022-02-23 00:19:10|692.02|689.22|692.02|689.22|692.14|689.34|691.9|689.1|0
1645575560000|2022-02-23 00:19:20|691.9|689.1|691.9|689.1|691.9|689.1|691.9|689.1|0
1645575570000|2022-02-23 00:19:30|692.14|689.34|692.38|689.58|692.38|689.58|692.14|689.34|0
1645575580000|2022-02-23 00:19:40|692.61|689.81|692.61|689.81|692.74|689.94|692.61|689.81|0
1645575590000|2022-02-23 00:19:50|692.97|690.17|692.14|689.34|692.97|690.17|692.14|689.34|0
1645575600000|2022-02-23 00:20:00|691.9|689.1|691.19|688.39|691.9|689.1|691.19|688.39|0
1645575610000|2022-02-23 00:20:10|690.95|688.15|691.19|688.39|691.19|688.39|690.95|688.15|0
1645575620000|2022-02-23 00:20:20|691.43|688.63|691.55|688.75|691.55|688.75|691.43|688.63|0
1645575630000|2022-02-23 00:20:30|691.9|689.1|692.14|689.34|692.14|689.34|691.9|689.1|0
1645575640000|2022-02-23 00:20:40|692.61|689.81|692.38|689.58|692.61|689.81|692.38|689.58|0
1645575650000|2022-02-23 00:20:50|692.14|689.34|692.26|689.46|692.26|689.46|692.14|689.34|0
1645575660000|2022-02-23 00:21:00|692.14|689.34|692.14|689.34|692.14|689.34|692.14|689.34|0
1645575670000|2022-02-23 00:21:10|692.26|689.46|692.26|689.46|692.26|689.46|692.26|689.46|0
1645575680000|2022-02-23 00:21:20|692.14|689.34|692.5|689.7|692.5|689.7|692.14|689.34|0
1645575690000|2022-02-23 00:21:30|692.61|689.81|692.37|689.57|692.61|689.81|692.37|689.57|0
1645575700000|2022-02-23 00:21:40|692.14|689.34|692.14|689.34|692.14|689.34|692.14|689.34|0
1645575710000|2022-02-23 00:21:50|692.37|689.57|692.14|689.34|692.37|689.57|692.14|689.34|0
1645575720000|2022-02-23 00:22:00|691.9|689.1|691.9|689.1|692.14|689.34|691.9|689.1|0
1645575730000|2022-02-23 00:22:10|692.02|689.22|691.9|689.1|692.14|689.34|691.9|689.1|0
1645575740000|2022-02-23 00:22:20|692.14|689.34|692.14|689.34|692.14|689.34|692.14|689.34|0
1645575750000|2022-02-23 00:22:30|692.37|689.57|692.5|689.7|692.61|689.81|692.37|689.57|0
1645575760000|2022-02-23 00:22:40|692.37|689.57|692.14|689.34|692.37|689.57|692.14|689.34|0
1645575780000|2022-02-23 00:23:00|692.26|689.46|692.26|689.46|692.37|689.57|692.26|689.46|0
1645575790000|2022-02-23 00:23:10|692.37|689.57|692.37|689.57|692.37|689.57|692.26|689.46|0
1645575800000|2022-02-23 00:23:20|692.14|689.34|691.9|689.1|692.14|689.34|691.9|689.1|0
1645575810000|2022-02-23 00:23:30|692.14|689.34|692.26|689.46|692.37|689.57|692.02|689.22|0
1645575820000|2022-02-23 00:23:40|692.37|689.57|692.37|689.57|692.37|689.57|692.37|689.57|0
1645575830000|2022-02-23 00:23:50|692.14|689.34|692.14|689.34|692.26|689.46|692.14|689.34|0
1645575840000|2022-02-23 00:24:00|692.37|689.57|692.61|689.81|692.61|689.81|692.37|689.57|0
1645575850000|2022-02-23 00:24:10|692.37|689.57|692.37|689.57|692.37|689.57|692.14|689.34|0
1645575860000|2022-02-23 00:24:20|692.14|689.34|692.14|689.34|692.14|689.34|691.9|689.1|0
1645575880000|2022-02-23 00:24:40|691.9|689.1|691.9|689.1|691.9|689.1|691.9|689.1|0
1645575890000|2022-02-23 00:24:50|692.14|689.34|692.14|689.34|692.14|689.34|692.14|689.34|0
1645575910000|2022-02-23 00:25:10|691.9|689.1|691.9|689.1|691.9|689.1|691.9|689.1|0
1645575920000|2022-02-23 00:25:20|692.14|689.34|691.9|689.1|692.14|689.34|691.9|689.1|0
1645575930000|2022-02-23 00:25:30|692.14|689.34|692.02|689.22|692.14|689.34|692.02|689.22|0
1645575940000|2022-02-23 00:25:40|691.9|689.1|691.9|689.1|691.9|689.1|691.9|689.1|0
1645575950000|2022-02-23 00:25:50|692.14|689.34|692.02|689.22|692.14|689.34|691.9|689.1|0
1645575960000|2022-02-23 00:26:00|692.26|689.46|691.9|689.1|692.37|689.57|691.9|689.1|0
1645575970000|2022-02-23 00:26:10|692.02|689.22|691.9|689.1|692.02|689.22|691.9|689.1|0
1645575980000|2022-02-23 00:26:20|692.02|689.22|692.02|689.22|692.02|689.22|692.02|689.22|0
1645575990000|2022-02-23 00:26:30|691.9|689.1|691.9|689.1|691.9|689.1|691.9|689.1|0
1645576000000|2022-02-23 00:26:40|692.02|689.22|691.9|689.1|692.02|689.22|691.9|689.1|0
1645576010000|2022-02-23 00:26:50|692.02|689.22|692.37|689.57|692.37|689.57|692.02|689.22|0
1645576020000|2022-02-23 00:27:00|692.61|689.81|692.61|689.81|692.61|689.81|692.37|689.57|0
1645576030000|2022-02-23 00:27:10|692.37|689.57|691.66|688.86|692.37|689.57|691.66|688.86|0
1645576040000|2022-02-23 00:27:20|691.79|688.99|691.42|688.62|691.79|688.99|691.42|688.62|0
1645576050000|2022-02-23 00:27:30|691.55|688.75|690.95|688.15|691.66|688.86|690.95|688.15|0
1645576060000|2022-02-23 00:27:40|691.42|688.62|691.19|688.39|691.42|688.62|691.19|688.39|0
1645576070000|2022-02-23 00:27:50|691.42|688.62|691.42|688.62|691.42|688.62|691.42|688.62|0
1645576080000|2022-02-23 00:28:00|691.31|688.51|691.19|688.39|691.31|688.51|691.19|688.39|0
1645576090000|2022-02-23 00:28:10|691.31|688.51|690.84|688.04|691.31|688.51|690.71|687.91|0
1645576100000|2022-02-23 00:28:20|690.71|687.91|690.95|688.15|690.95|688.15|690.71|687.91|0
1645576120000|2022-02-23 00:28:40|691.07|688.27|691.19|688.39|691.19|688.39|690.71|687.91|0
1645576130000|2022-02-23 00:28:50|691.07|688.27|691.19|688.39|691.19|688.39|691.07|688.27|0
1645576140000|2022-02-23 00:29:00|691.31|688.51|691.55|688.75|691.55|688.75|691.31|688.51|0
1645576150000|2022-02-23 00:29:10|691.19|688.39|690.95|688.15|691.19|688.39|690.95|688.15|0
1645576160000|2022-02-23 00:29:20|690.84|688.04|690.95|688.15|690.95|688.15|690.84|688.04|0
1645576180000|2022-02-23 00:29:40|691.19|688.39|691.19|688.39|691.19|688.39|691.19|688.39|0
1645576190000|2022-02-23 00:29:50|691.42|688.62|691.78|688.98|691.78|688.98|691.42|688.62|0
1645576200000|2022-02-23 00:30:00|691.66|688.86|691.19|688.39|691.66|688.86|691.19|688.39|0
1645576210000|2022-02-23 00:30:10|690.95|688.15|690.95|688.15|690.95|688.15|690.95|688.15|0
1645576220000|2022-02-23 00:30:20|691.31|688.51|691.55|688.75|691.55|688.75|691.31|688.51|0
1645576230000|2022-02-23 00:30:30|691.42|688.62|691.9|689.1|691.9|689.1|691.42|688.62|0
1645576240000|2022-02-23 00:30:40|691.66|688.86|691.9|689.1|691.9|689.1|691.66|688.86|0
1645576250000|2022-02-23 00:30:50|691.66|688.86|691.66|688.86|691.78|688.98|691.66|688.86|0
1645576260000|2022-02-23 00:31:00|691.42|688.62|691.9|689.1|691.9|689.1|691.42|688.62|0
1645576270000|2022-02-23 00:31:10|692.02|689.22|691.66|688.86|692.02|689.22|691.42|688.62|0
1645576280000|2022-02-23 00:31:20|691.78|688.98|692.14|689.34|692.14|689.34|691.78|688.98|0
1645576290000|2022-02-23 00:31:30|692.02|689.22|692.02|689.22|692.02|689.22|692.02|689.22|0
1645576300000|2022-02-23 00:31:40|692.14|689.34|692.5|689.7|692.5|689.7|692.14|689.34|0
1645576310000|2022-02-23 00:31:50|692.37|689.57|692.37|689.57|692.37|689.57|692.26|689.46|0
1645576320000|2022-02-23 00:32:00|692.61|689.81|692.85|690.05|692.85|690.05|692.61|689.81|0
1645576330000|2022-02-23 00:32:10|692.61|689.81|692.85|690.05|692.85|690.05|692.61|689.81|0
1645576340000|2022-02-23 00:32:20|692.73|689.93|692.85|690.05|692.85|690.05|692.73|689.93|0
1645576350000|2022-02-23 00:32:30|693.09|690.29|693.09|690.29|693.09|690.29|692.97|690.17|0
1645576360000|2022-02-23 00:32:40|692.85|690.05|692.73|689.93|692.85|690.05|692.73|689.93|0
1645576370000|2022-02-23 00:32:50|692.85|690.05|693.32|690.52|693.32|690.52|692.85|690.05|0
1645576380000|2022-02-23 00:33:00|693.21|690.41|693.21|690.41|693.32|690.52|693.21|690.41|0
1645576390000|2022-02-23 00:33:10|693.09|690.29|693.09|690.29|693.09|690.29|693.09|690.29|0
1645576400000|2022-02-23 00:33:20|692.97|690.17|692.5|689.7|692.97|690.17|692.5|689.7|0
1645576410000|2022-02-23 00:33:30|692.37|689.57|692.14|689.34|692.37|689.57|692.14|689.34|0
1645576420000|2022-02-23 00:33:40|691.9|689.1|691.9|689.1|691.9|689.1|691.9|689.1|0
1645576430000|2022-02-23 00:33:50|691.66|688.86|692.14|689.34|692.14|689.34|691.66|688.86|0
1645576440000|2022-02-23 00:34:00|692.26|689.46|692.14|689.34|692.26|689.46|692.14|689.34|0
1645576450000|2022-02-23 00:34:10|692.37|689.57|691.9|689.1|692.37|689.57|691.9|689.1|0
1645576460000|2022-02-23 00:34:20|691.42|688.62|690.95|688.15|691.42|688.62|690.95|688.15|0
1645576470000|2022-02-23 00:34:30|690.71|687.91|690.71|687.91|690.71|687.91|690.71|687.91|0
1645576480000|2022-02-23 00:34:40|690.95|688.15|690.95|688.15|690.95|688.15|690.95|688.15|0
1645576500000|2022-02-23 00:35:00|691.07|688.27|691.19|688.39|691.19|688.39|690.95|688.15|0
1645576510000|2022-02-23 00:35:10|691.31|688.51|691.42|688.62|691.42|688.62|691.31|688.51|0
1645576520000|2022-02-23 00:35:20|691.66|688.86|691.42|688.62|691.66|688.86|691.42|688.62|0
1645576530000|2022-02-23 00:35:30|691.66|688.86|691.9|689.1|691.9|689.1|691.66|688.86|0
1645576540000|2022-02-23 00:35:40|692.14|689.34|691.9|689.1|692.14|689.34|691.9|689.1|0
1645576550000|2022-02-23 00:35:50|691.78|688.98|692.14|689.34|692.14|689.34|691.78|688.98|0
1645576560000|2022-02-23 00:36:00|692.37|689.57|692.14|689.34|692.37|689.57|692.14|689.34|0
1645576570000|2022-02-23 00:36:10|692.26|689.46|692.14|689.34|692.26|689.46|692.14|689.34|0
1645576580000|2022-02-23 00:36:20|692.02|689.22|692.14|689.34|692.37|689.57|692.02|689.22|0
1645576590000|2022-02-23 00:36:30|692.37|689.57|692.26|689.46|692.37|689.57|692.14|689.34|0
1645576600000|2022-02-23 00:36:40|691.9|689.1|692.02|689.22|692.02|689.22|691.9|689.1|0
1645576620000|2022-02-23 00:37:00|691.9|689.1|691.9|689.1|692.02|689.22|691.9|689.1|0
1645576630000|2022-02-23 00:37:10|692.02|689.22|692.02|689.22|692.02|689.22|692.02|689.22|0
1645576650000|2022-02-23 00:37:30|691.9|689.1|692.02|689.22|692.02|689.22|691.9|689.1|0
1645576660000|2022-02-23 00:37:40|691.9|689.1|692.14|689.34|692.14|689.34|691.9|689.1|0
1645576670000|2022-02-23 00:37:50|692.37|689.57|692.5|689.7|692.5|689.7|692.37|689.57|0
1645576680000|2022-02-23 00:38:00|692.61|689.81|692.73|689.93|692.85|690.05|692.61|689.81|0
1645576690000|2022-02-23 00:38:10|692.61|689.81|692.61|689.81|692.85|690.05|692.61|689.81|0
1645576700000|2022-02-23 00:38:20|692.85|690.05|693.09|690.29|693.32|690.52|692.85|690.05|0
1645576710000|2022-02-23 00:38:30|692.85|690.05|692.61|689.81|692.85|690.05|692.61|689.81|0
1645576720000|2022-02-23 00:38:40|692.37|689.57|692.14|689.34|692.37|689.57|692.14|689.34|0
1645576730000|2022-02-23 00:38:50|691.9|689.1|692.14|689.34|692.37|689.57|691.9|689.1|0
1645576740000|2022-02-23 00:39:00|692.02|689.22|692.02|689.22|692.02|689.22|692.02|689.22|0
1645576750000|2022-02-23 00:39:10|692.14|689.34|692.37|689.57|692.37|689.57|692.14|689.34|0
1645576760000|2022-02-23 00:39:20|692.02|689.22|692.37|689.57|692.37|689.57|691.9|689.1|0
1645576770000|2022-02-23 00:39:30|692.26|689.46|692.26|689.46|692.37|689.57|692.26|689.46|0
1645576780000|2022-02-23 00:39:40|692.37|689.57|692.61|689.81|692.61|689.81|692.37|689.57|0
1645576790000|2022-02-23 00:39:50|692.5|689.7|692.61|689.81|692.73|689.93|692.5|689.7|0
1645576800000|2022-02-23 00:40:00|692.5|689.7|692.61|689.81|692.61|689.81|692.5|689.7|0
1645576810000|2022-02-23 00:40:10|692.85|690.05|692.85|690.05|692.85|690.05|692.85|690.05|0
1645576820000|2022-02-23 00:40:20|692.73|689.93|692.61|689.81|692.73|689.93|692.61|689.81|0
1645576830000|2022-02-23 00:40:30|692.85|690.05|692.85|690.05|692.85|690.05|692.85|690.05|0
1645576840000|2022-02-23 00:40:40|693.09|690.29|692.73|689.93|693.09|690.29|692.5|689.7|0
1645576850000|2022-02-23 00:40:50|692.61|689.81|692.61|689.81|692.61|689.81|692.5|689.7|0
1645576860000|2022-02-23 00:41:00|692.85|690.05|692.37|689.57|692.85|690.05|692.37|689.57|0
1645576870000|2022-02-23 00:41:10|692.61|689.81|692.61|689.81|692.61|689.81|692.61|689.81|0
1645576880000|2022-02-23 00:41:20|692.85|690.05|692.61|689.81|692.85|690.05|692.61|689.81|0
1645576890000|2022-02-23 00:41:30|692.73|689.93|692.61|689.81|692.73|689.93|692.61|689.81|0
1645576900000|2022-02-23 00:41:40|692.5|689.7|692.5|689.7|692.5|689.7|692.37|689.57|0
1645576910000|2022-02-23 00:41:50|692.37|689.57|692.61|689.81|692.61|689.81|692.37|689.57|0
1645576920000|2022-02-23 00:42:00|692.5|689.7|692.61|689.81|692.61|689.81|692.5|689.7|0
1645576930000|2022-02-23 00:42:10|692.5|689.7|692.61|689.81|692.61|689.81|692.37|689.57|0
1645576940000|2022-02-23 00:42:20|692.73|689.93|692.73|689.93|692.73|689.93|692.73|689.93|0
1645576950000|2022-02-23 00:42:30|692.85|690.05|693.21|690.41|693.21|690.41|692.73|689.93|0
1645576960000|2022-02-23 00:42:40|693.32|690.52|693.21|690.41|693.32|690.52|693.21|690.41|0
1645576970000|2022-02-23 00:42:50|693.09|690.29|693.09|690.29|693.09|690.29|693.09|690.29|0
1645576980000|2022-02-23 00:43:00|693.32|690.52|693.32|690.52|693.32|690.52|693.32|690.52|0
1645576990000|2022-02-23 00:43:10|693.21|690.41|692.97|690.17|693.32|690.52|692.97|690.17|0
1645577000000|2022-02-23 00:43:20|693.09|690.29|692.85|690.05|693.09|690.29|692.85|690.05|0
1645577020000|2022-02-23 00:43:40|693.09|690.29|692.97|690.17|693.32|690.52|692.97|690.17|0
1645577030000|2022-02-23 00:43:50|693.09|690.29|693.32|690.52|693.32|690.52|693.09|690.29|0
1645577040000|2022-02-23 00:44:00|693.09|690.29|693.09|690.29|693.09|690.29|693.09|690.29|0
1645577060000|2022-02-23 00:44:20|692.97|690.17|692.85|690.05|692.97|690.17|692.61|689.81|0
1645577080000|2022-02-23 00:44:40|692.97|690.17|693.08|690.28|693.08|690.28|692.97|690.17|0
1645577100000|2022-02-23 00:45:00|692.85|690.05|692.85|690.05|692.85|690.05|692.85|690.05|0
1645577110000|2022-02-23 00:45:10|692.73|689.93|692.73|689.93|692.85|690.05|692.73|689.93|0
1645577120000|2022-02-23 00:45:20|692.61|689.81|692.97|690.17|693.08|690.28|692.61|689.81|0
1645577130000|2022-02-23 00:45:30|692.85|690.05|692.85|690.05|692.85|690.05|692.85|690.05|0
1645577140000|2022-02-23 00:45:40|692.61|689.81|692.5|689.7|692.61|689.81|692.5|689.7|0
1645577150000|2022-02-23 00:45:50|692.37|689.57|692.37|689.57|692.37|689.57|692.37|689.57|0
1645577160000|2022-02-23 00:46:00|692.13|689.33|692.02|689.22|692.13|689.33|692.02|689.22|0
1645577170000|2022-02-23 00:46:10|692.13|689.33|691.9|689.1|692.13|689.33|691.9|689.1|0
1645577180000|2022-02-23 00:46:20|692.13|689.33|692.13|689.33|692.13|689.33|692.02|689.22|0
1645577190000|2022-02-23 00:46:30|692.37|689.57|692.37|689.57|692.5|689.7|692.37|689.57|0
1645577200000|2022-02-23 00:46:40|692.26|689.46|692.37|689.57|692.37|689.57|692.26|689.46|0
1645577210000|2022-02-23 00:46:50|692.26|689.46|691.78|688.98|692.26|689.46|691.78|688.98|0
1645577220000|2022-02-23 00:47:00|691.9|689.1|691.9|689.1|691.9|689.1|691.9|689.1|0
1645577230000|2022-02-23 00:47:10|692.13|689.33|691.66|688.86|692.13|689.33|691.66|688.86|0
1645577240000|2022-02-23 00:47:20|691.9|689.1|691.66|688.86|691.9|689.1|691.66|688.86|0
1645577250000|2022-02-23 00:47:30|691.78|688.98|691.78|688.98|691.9|689.1|691.78|688.98|0
1645577260000|2022-02-23 00:47:40|691.66|688.86|691.9|689.1|691.9|689.1|691.66|688.86|0
1645577280000|2022-02-23 00:48:00|691.78|688.98|691.78|688.98|691.78|688.98|691.66|688.86|0
1645577290000|2022-02-23 00:48:10|691.66|688.86|691.66|688.86|691.66|688.86|691.66|688.86|0
1645577300000|2022-02-23 00:48:20|691.78|688.98|691.78|688.98|691.78|688.98|691.78|688.98|0
1645577310000|2022-02-23 00:48:30|691.9|689.1|691.66|688.86|691.9|689.1|691.66|688.86|0
1645577330000|2022-02-23 00:48:50|691.9|689.1|692.02|689.22|692.02|689.22|691.9|689.1|0
1645577340000|2022-02-23 00:49:00|692.13|689.33|692.37|689.57|692.37|689.57|692.13|689.33|0
1645577350000|2022-02-23 00:49:10|692.13|689.33|692.13|689.33|692.13|689.33|692.13|689.33|0
1645577370000|2022-02-23 00:49:30|692.37|689.57|692.37|689.57|692.37|689.57|692.37|689.57|0
1645577380000|2022-02-23 00:49:40|692.26|689.46|692.26|689.46|692.26|689.46|692.26|689.46|0
1645577390000|2022-02-23 00:49:50|692.13|689.33|692.13|689.33|692.13|689.33|692.13|689.33|0
1645577400000|2022-02-23 00:50:00|691.9|689.1|692.13|689.33|692.13|689.33|691.9|689.1|0
1645577410000|2022-02-23 00:50:10|692.02|689.22|692.02|689.22|692.02|689.22|692.02|689.22|0
1645577420000|2022-02-23 00:50:20|692.13|689.33|692.13|689.33|692.13|689.33|692.13|689.33|0
1645577440000|2022-02-23 00:50:40|692.26|689.46|692.37|689.57|692.37|689.57|692.26|689.46|0
1645577450000|2022-02-23 00:50:50|692.26|689.46|692.37|689.57|692.37|689.57|692.26|689.46|0
1645577490000|2022-02-23 00:51:30|692.61|689.81|692.37|689.57|692.61|689.81|692.37|689.57|0
1645577510000|2022-02-23 00:51:50|692.61|689.81|692.85|690.05|692.85|690.05|692.61|689.81|0
1645577520000|2022-02-23 00:52:00|692.61|689.81|692.37|689.57|692.61|689.81|692.37|689.57|0
1645577540000|2022-02-23 00:52:20|692.61|689.81|692.61|689.81|692.61|689.81|692.61|689.81|0
1645577550000|2022-02-23 00:52:30|692.49|689.69|692.13|689.33|692.49|689.69|692.13|689.33|0
1645577580000|2022-02-23 00:53:00|692.37|689.57|692.37|689.57|692.37|689.57|692.37|689.57|0
1645577610000|2022-02-23 00:53:30|692.26|689.46|692.37|689.57|692.37|689.57|692.26|689.46|0
1645577630000|2022-02-23 00:53:50|692.26|689.46|692.26|689.46|692.26|689.46|692.26|689.46|0
1645577640000|2022-02-23 00:54:00|692.13|689.33|692.26|689.46|692.26|689.46|692.13|689.33|0
1645577650000|2022-02-23 00:54:10|692.37|689.57|692.13|689.33|692.37|689.57|692.13|689.33|0
1645577660000|2022-02-23 00:54:20|692.26|689.46|692.26|689.46|692.26|689.46|692.26|689.46|0
1645577670000|2022-02-23 00:54:30|692.13|689.33|692.13|689.33|692.13|689.33|692.13|689.33|0
1645577700000|2022-02-23 00:55:00|691.9|689.1|692.02|689.22|692.02|689.22|691.9|689.1|0
1645577710000|2022-02-23 00:55:10|691.9|689.1|692.13|689.33|692.13|689.33|691.9|689.1|0
1645577720000|2022-02-23 00:55:20|691.9|689.1|691.78|688.98|691.9|689.1|691.78|688.98|0
1645577730000|2022-02-23 00:55:30|691.66|688.86|691.42|688.62|691.66|688.86|691.42|688.62|0
1645577740000|2022-02-23 00:55:40|691.31|688.51|691.42|688.62|691.42|688.62|691.31|688.51|0
1645577750000|2022-02-23 00:55:50|691.18|688.38|691.42|688.62|691.42|688.62|691.18|688.38|0
1645577760000|2022-02-23 00:56:00|691.54|688.74|691.54|688.74|691.66|688.86|691.54|688.74|0
1645577770000|2022-02-23 00:56:10|691.66|688.86|691.31|688.51|691.66|688.86|691.31|688.51|0
1645577780000|2022-02-23 00:56:20|691.42|688.62|691.66|688.86|691.66|688.86|691.42|688.62|0
1645577790000|2022-02-23 00:56:30|691.42|688.62|691.42|688.62|691.42|688.62|691.42|688.62|0
1645577800000|2022-02-23 00:56:40|691.66|688.86|691.42|688.62|691.66|688.86|691.42|688.62|0
1645577830000|2022-02-23 00:57:10|691.66|688.86|691.66|688.86|691.66|688.86|691.66|688.86|0
1645577840000|2022-02-23 00:57:20|691.42|688.62|691.42|688.62|691.66|688.86|691.42|688.62|0
1645577870000|2022-02-23 00:57:50|691.18|688.38|691.18|688.38|691.18|688.38|691.18|688.38|0
1645577890000|2022-02-23 00:58:10|690.95|688.15|691.07|688.27|691.07|688.27|690.95|688.15|0
1645577900000|2022-02-23 00:58:20|691.18|688.38|691.18|688.38|691.18|688.38|691.18|688.38|0
1645577920000|2022-02-23 00:58:40|690.95|688.15|691.18|688.38|691.18|688.38|690.95|688.15|0
1645577940000|2022-02-23 00:59:00|690.95|688.15|690.95|688.15|690.95|688.15|690.95|688.15|0
1645577950000|2022-02-23 00:59:10|690.71|687.91|690.47|687.67|690.71|687.91|690.47|687.67|0
1645577960000|2022-02-23 00:59:20|690.59|687.79|690.59|687.79|690.59|687.79|690.59|687.79|0
1645577970000|2022-02-23 00:59:30|690.71|687.91|690.71|687.91|690.71|687.91|690.59|687.79|0
1645577980000|2022-02-23 00:59:40|690.95|688.15|690.71|687.91|690.95|688.15|690.71|687.91|0
1645577990000|2022-02-23 00:59:50|690.95|688.15|690.71|687.91|690.95|688.15|690.71|687.91|0
1645578000000|2022-02-23 01:00:00|690.47|687.67|690.59|687.79|690.59|687.79|690.47|687.67|0
1645578010000|2022-02-23 01:00:10|690.47|687.67|690.47|687.67|690.47|687.67|690.47|687.67|0
1645578020000|2022-02-23 01:00:20|690.71|687.91|690.47|687.67|690.71|687.91|690.47|687.67|0
1645578030000|2022-02-23 01:00:30|690.71|687.91|690.47|687.67|690.71|687.91|690.47|687.67|0
1645578040000|2022-02-23 01:00:40|690.59|687.79|690.71|687.91|690.71|687.91|690.59|687.79|0
1645578050000|2022-02-23 01:00:50|691.07|688.27|691.18|688.38|691.18|688.38|691.07|688.27|0
1645578060000|2022-02-23 01:01:00|690.95|688.15|690.95|688.15|690.95|688.15|690.95|688.15|0
1645578070000|2022-02-23 01:01:10|691.42|688.62|691.42|688.62|691.42|688.62|691.42|688.62|0
1645578080000|2022-02-23 01:01:20|691.18|688.38|691.18|688.38|691.18|688.38|691.18|688.38|0
1645578090000|2022-02-23 01:01:30|690.95|688.15|690.95|688.15|690.95|688.15|690.95|688.15|0
1645578100000|2022-02-23 01:01:40|691.07|688.27|691.31|688.51|691.31|688.51|691.07|688.27|0
1645578110000|2022-02-23 01:01:50|691.42|688.62|691.42|688.62|691.42|688.62|691.42|688.62|0
1645578120000|2022-02-23 01:02:00|691.18|688.38|691.42|688.62|691.42|688.62|691.18|688.38|0
1645578130000|2022-02-23 01:02:10|691.18|688.38|691.18|688.38|691.18|688.38|691.18|688.38|0
1645578140000|2022-02-23 01:02:20|690.95|688.15|691.42|688.62|691.42|688.62|690.95|688.15|0
1645578150000|2022-02-23 01:02:30|691.54|688.74|691.66|688.86|691.66|688.86|691.54|688.74|0
1645578160000|2022-02-23 01:02:40|692.13|689.33|692.61|689.81|692.73|689.93|692.13|689.33|0
1645578170000|2022-02-23 01:02:50|692.85|690.05|692.49|689.69|692.85|690.05|692.49|689.69|0
1645578180000|2022-02-23 01:03:00|692.61|689.81|692.61|689.81|692.61|689.81|692.37|689.57|0
1645578190000|2022-02-23 01:03:10|692.73|689.93|692.85|690.05|692.85|690.05|692.73|689.93|0
1645578200000|2022-02-23 01:03:20|692.73|689.93|692.37|689.57|692.73|689.93|692.37|689.57|0
1645578210000|2022-02-23 01:03:30|692.13|689.33|692.13|689.33|692.26|689.46|692.13|689.33|0
1645578220000|2022-02-23 01:03:40|691.89|689.09|691.89|689.09|692.02|689.22|691.89|689.09|0
1645578230000|2022-02-23 01:03:50|692.13|689.33|692.02|689.22|692.13|689.33|692.02|689.22|0
1645578240000|2022-02-23 01:04:00|691.89|689.09|691.89|689.09|692.13|689.33|691.89|689.09|0
1645578270000|2022-02-23 01:04:30|691.78|688.98|691.66|688.86|691.78|688.98|691.66|688.86|0
1645578280000|2022-02-23 01:04:40|691.54|688.74|691.42|688.62|691.54|688.74|691.31|688.51|0
1645578290000|2022-02-23 01:04:50|691.18|688.38|690.94|688.14|691.18|688.38|690.94|688.14|0
1645578310000|2022-02-23 01:05:10|691.18|688.38|691.18|688.38|691.18|688.38|691.18|688.38|0
1645578320000|2022-02-23 01:05:20|691.07|688.27|691.18|688.38|691.18|688.38|691.07|688.27|0
1645578370000|2022-02-23 01:06:10|690.94|688.14|690.83|688.03|690.94|688.14|690.71|687.91|0
1645578380000|2022-02-23 01:06:20|690.71|687.91|690.94|688.14|690.94|688.14|690.71|687.91|0
1645578390000|2022-02-23 01:06:30|690.83|688.03|690.94|688.14|690.94|688.14|690.71|687.91|0
1645578400000|2022-02-23 01:06:40|690.71|687.91|690.71|687.91|690.71|687.91|690.71|687.91|0
1645578410000|2022-02-23 01:06:50|690.47|687.67|690.59|687.79|690.59|687.79|690.47|687.67|0
1645578420000|2022-02-23 01:07:00|690.47|687.67|690.47|687.67|690.47|687.67|690.47|687.67|0
1645578430000|2022-02-23 01:07:10|690.59|687.79|690.59|687.79|690.59|687.79|690.59|687.79|0
1645578440000|2022-02-23 01:07:20|690.71|687.91|690.59|687.79|690.71|687.91|690.47|687.67|0
1645578450000|2022-02-23 01:07:30|690.71|687.91|690.47|687.67|690.71|687.91|690.47|687.67|0
1645578460000|2022-02-23 01:07:40|690.59|687.79|690.71|687.91|690.71|687.91|690.47|687.67|0
1645578470000|2022-02-23 01:07:50|690.83|688.03|690.94|688.14|690.94|688.14|690.83|688.03|0
1645578480000|2022-02-23 01:08:00|690.71|687.91|690.71|687.91|690.71|687.91|690.71|687.91|0
1645578510000|2022-02-23 01:08:30|690.94|688.14|690.94|688.14|690.94|688.14|690.94|688.14|0
1645578520000|2022-02-23 01:08:40|690.71|687.91|690.71|687.91|690.71|687.91|690.71|687.91|0
1645578530000|2022-02-23 01:08:50|690.59|687.79|690.47|687.67|690.59|687.79|690.47|687.67|0
1645578550000|2022-02-23 01:09:10|690.94|688.14|690.71|687.91|690.94|688.14|690.71|687.91|0
1645578560000|2022-02-23 01:09:20|690.94|688.14|691.18|688.38|691.18|688.38|690.94|688.14|0
1645578570000|2022-02-23 01:09:30|691.07|688.27|690.94|688.14|691.07|688.27|690.94|688.14|0
1645578580000|2022-02-23 01:09:40|690.71|687.91|690.47|687.67|690.71|687.91|690.47|687.67|0
1645578590000|2022-02-23 01:09:50|690.59|687.79|690.59|687.79|690.59|687.79|690.47|687.67|0
1645578600000|2022-02-23 01:10:00|690.71|687.91|690.59|687.79|690.71|687.91|690.59|687.79|0
1645578610000|2022-02-23 01:10:10|690.47|687.67|690.71|687.91|690.71|687.91|690.47|687.67|0
1645578640000|2022-02-23 01:10:40|690.47|687.67|690.47|687.67|690.59|687.79|690.47|687.67|0
1645578650000|2022-02-23 01:10:50|690.59|687.79|690.59|687.79|690.59|687.79|690.47|687.67|0
1645578660000|2022-02-23 01:11:00|690.71|687.91|690.71|687.91|690.71|687.91|690.71|687.91|0
1645578680000|2022-02-23 01:11:20|690.83|688.03|690.71|687.91|690.94|688.14|690.71|687.91|0
1645578700000|2022-02-23 01:11:40|690.59|687.79|690.71|687.91|690.71|687.91|690.59|687.79|0
1645578710000|2022-02-23 01:11:50|690.47|687.67|690.47|687.67|690.47|687.67|690.47|687.67|0
1645578810000|2022-02-23 01:13:30|690.59|687.79|690.47|687.67|690.59|687.79|690.47|687.67|0
1645578900000|2022-02-23 01:15:00|690.94|688.14|690.94|688.14|691.18|688.38|690.94|688.14|0
1645578910000|2022-02-23 01:15:10|690.71|687.91|690.94|688.14|690.94|688.14|690.71|687.91|0
1645578920000|2022-02-23 01:15:20|691.18|688.38|691.18|688.38|691.18|688.38|691.18|688.38|0
1645578930000|2022-02-23 01:15:30|690.94|688.14|690.71|687.91|690.94|688.14|690.71|687.91|0
1645578940000|2022-02-23 01:15:40|690.94|688.14|691.18|688.38|691.18|688.38|690.94|688.14|0
1645578950000|2022-02-23 01:15:50|690.94|688.14|690.71|687.91|690.94|688.14|690.71|687.91|0
1645578960000|2022-02-23 01:16:00|690.59|687.79|690.47|687.67|690.59|687.79|690.47|687.67|0
1645578980000|2022-02-23 01:16:20|690.71|687.91|690.71|687.91|690.71|687.91|690.71|687.91|0
1645578990000|2022-02-23 01:16:30|690.59|687.79|690.71|687.91|690.71|687.91|690.59|687.79|0
1645579000000|2022-02-23 01:16:40|691.18|688.38|691.18|688.38|691.18|688.38|691.18|688.38|0
1645579010000|2022-02-23 01:16:50|691.07|688.27|691.07|688.27|691.18|688.38|691.07|688.27|0
1645579020000|2022-02-23 01:17:00|690.94|688.14|690.94|688.14|690.94|688.14|690.71|687.91|0
1645579030000|2022-02-23 01:17:10|690.71|687.91|690.83|688.03|690.83|688.03|690.71|687.91|0
1645579040000|2022-02-23 01:17:20|690.94|688.14|690.94|688.14|690.94|688.14|690.94|688.14|0
1645579050000|2022-02-23 01:17:30|691.18|688.38|691.18|688.38|691.18|688.38|691.18|688.38|0
1645579070000|2022-02-23 01:17:50|691.07|688.27|690.94|688.14|691.07|688.27|690.94|688.14|0
1645579090000|2022-02-23 01:18:10|691.07|688.27|691.18|688.38|691.18|688.38|691.07|688.27|0
1645579110000|2022-02-23 01:18:30|690.94|688.14|690.94|688.14|690.94|688.14|690.94|688.14|0
1645579120000|2022-02-23 01:18:40|690.83|688.03|690.83|688.03|690.83|688.03|690.83|688.03|0
1645579130000|2022-02-23 01:18:50|690.94|688.14|690.94|688.14|690.94|688.14|690.94|688.14|0
1645579140000|2022-02-23 01:19:00|691.18|688.38|691.18|688.38|691.18|688.38|691.18|688.38|0
1645579160000|2022-02-23 01:19:20|690.94|688.14|690.94|688.14|690.94|688.14|690.94|688.14|0
1645579170000|2022-02-23 01:19:30|691.18|688.38|691.42|688.62|691.42|688.62|691.18|688.38|0
1645579180000|2022-02-23 01:19:40|691.18|688.38|690.71|687.91|691.18|688.38|690.71|687.91|0
1645579190000|2022-02-23 01:19:50|690.47|687.67|690.47|687.67|690.47|687.67|690.47|687.67|0
1645579200000|2022-02-23 01:20:00|690.71|687.91|690.71|687.91|690.71|687.91|690.71|687.91|0
1645579210000|2022-02-23 01:20:10|690.47|687.67|690.47|687.67|690.47|687.67|690.47|687.67|0
1645579250000|2022-02-23 01:20:50|690.71|687.91|690.71|687.91|690.71|687.91|690.71|687.91|0
1645579330000|2022-02-23 01:22:10|690.47|687.67|690.47|687.67|690.47|687.67|690.47|687.67|0
1645579370000|2022-02-23 01:22:50|690.71|687.91|690.71|687.91|690.71|687.91|690.71|687.91|0
1645579380000|2022-02-23 01:23:00|690.47|687.67|690.47|687.67|690.47|687.67|690.47|687.67|0
1645579390000|2022-02-23 01:23:10|690.71|687.91|690.71|687.91|690.71|687.91|690.71|687.91|0
1645579410000|2022-02-23 01:23:30|690.47|687.67|690.71|687.91|690.71|687.91|690.47|687.67|0
1645579440000|2022-02-23 01:24:00|690.59|687.79|690.47|687.67|690.59|687.79|690.47|687.67|0
1645579460000|2022-02-23 01:24:20|690.71|687.91|690.71|687.91|690.71|687.91|690.71|687.91|0
1645579470000|2022-02-23 01:24:30|690.83|688.03|690.71|687.91|690.83|688.03|690.71|687.91|0
1645579480000|2022-02-23 01:24:40|690.83|688.03|690.71|687.91|690.83|688.03|690.71|687.91|0
1645579500000|2022-02-23 01:25:00|690.94|688.14|690.94|688.14|690.94|688.14|690.94|688.14|0
1645579510000|2022-02-23 01:25:10|690.83|688.03|690.94|688.14|690.94|688.14|690.83|688.03|0
1645579520000|2022-02-23 01:25:20|691.18|688.38|691.18|688.38|691.18|688.38|691.18|688.38|0
1645579530000|2022-02-23 01:25:30|690.94|688.14|691.18|688.38|691.18|688.38|690.94|688.14|0
1645579540000|2022-02-23 01:25:40|690.94|688.14|690.94|688.14|690.94|688.14|690.94|688.14|0
1645579560000|2022-02-23 01:26:00|691.18|688.38|691.18|688.38|691.18|688.38|691.18|688.38|0
1645579580000|2022-02-23 01:26:20|690.94|688.14|690.7|687.9|690.94|688.14|690.7|687.9|0
1645579590000|2022-02-23 01:26:30|690.94|688.14|690.94|688.14|690.94|688.14|690.94|688.14|0
1645579630000|2022-02-23 01:27:10|691.18|688.38|690.94|688.14|691.18|688.38|690.94|688.14|0
1645579650000|2022-02-23 01:27:30|691.18|688.38|690.94|688.14|691.18|688.38|690.94|688.14|0
1645579660000|2022-02-23 01:27:40|691.07|688.27|690.94|688.14|691.18|688.38|690.94|688.14|0
1645579670000|2022-02-23 01:27:50|691.18|688.38|691.42|688.62|691.42|688.62|691.18|688.38|0
1645579680000|2022-02-23 01:28:00|691.65|688.85|691.65|688.85|691.89|689.09|691.65|688.85|0
1645579690000|2022-02-23 01:28:10|691.89|689.09|691.89|689.09|691.89|689.09|691.89|689.09|0
1645579700000|2022-02-23 01:28:20|691.65|688.85|691.65|688.85|691.65|688.85|691.65|688.85|0
1645579710000|2022-02-23 01:28:30|691.89|689.09|691.89|689.09|691.89|689.09|691.89|689.09|0
1645579720000|2022-02-23 01:28:40|691.65|688.85|691.65|688.85|691.78|688.98|691.65|688.85|0
1645579730000|2022-02-23 01:28:50|691.89|689.09|691.65|688.85|691.89|689.09|691.65|688.85|0
1645579740000|2022-02-23 01:29:00|691.78|688.98|691.89|689.09|691.89|689.09|691.78|688.98|0
1645579750000|2022-02-23 01:29:10|692.13|689.33|691.89|689.09|692.13|689.33|691.89|689.09|0
1645579760000|2022-02-23 01:29:20|692.13|689.33|692.37|689.57|692.37|689.57|692.13|689.33|0
1645579770000|2022-02-23 01:29:30|692.25|689.45|692.37|689.57|692.37|689.57|692.25|689.45|0
1645579780000|2022-02-23 01:29:40|692.49|689.69|692.37|689.57|692.6|689.8|692.37|689.57|0
1645579800000|2022-02-23 01:30:00|692.25|689.45|692.73|689.93|692.84|690.04|692.25|689.45|0
1645579810000|2022-02-23 01:30:10|692.6|689.8|692.6|689.8|692.73|689.93|692.6|689.8|0
1645579820000|2022-02-23 01:30:20|692.84|690.04|693.79|690.99|694.03|691.23|692.84|690.04|0
1645579830000|2022-02-23 01:30:30|694.03|691.23|694.03|691.23|694.27|691.47|694.03|691.23|0
1645579840000|2022-02-23 01:30:40|694.27|691.47|694.51|691.71|694.51|691.71|694.27|691.47|0
1645579850000|2022-02-23 01:30:50|694.74|691.94|696.41|693.61|697.6|694.8|694.74|691.94|0
1645579860000|2022-02-23 01:31:00|697.36|694.56|697.36|694.56|697.84|695.04|697.36|694.56|0
1645579870000|2022-02-23 01:31:10|697.6|694.8|699.03|696.23|699.26|696.46|697.6|694.8|0
1645579880000|2022-02-23 01:31:20|699.26|696.46|698.31|695.51|699.26|696.46|698.31|695.51|0
1645579890000|2022-02-23 01:31:30|697.6|694.8|698.07|695.27|698.07|695.27|697.6|694.8|0
1645579900000|2022-02-23 01:31:40|698.31|695.51|697.6|694.8|698.31|695.51|697.6|694.8|0
1645579910000|2022-02-23 01:31:50|697.72|694.92|696.65|693.85|697.72|694.92|696.65|693.85|0
1645579920000|2022-02-23 01:32:00|696.88|694.08|696.41|693.61|696.88|694.08|696.41|693.61|0
1645579930000|2022-02-23 01:32:10|696.53|693.73|697.36|694.56|697.36|694.56|696.29|693.49|0
1645579940000|2022-02-23 01:32:20|697.6|694.8|697.36|694.56|697.6|694.8|697.36|694.56|0
1645579950000|2022-02-23 01:32:30|697.12|694.32|697.84|695.04|697.84|695.04|697.12|694.32|0
1645579960000|2022-02-23 01:32:40|698.67|695.87|698.07|695.27|698.67|695.87|698.07|695.27|0
1645579970000|2022-02-23 01:32:50|698.2|695.4|697.36|694.56|698.2|695.4|697.36|694.56|0
1645579980000|2022-02-23 01:33:00|697.84|695.04|698.07|695.27|698.2|695.4|697.84|695.04|0
1645579990000|2022-02-23 01:33:10|698.55|695.75|699.5|696.7|699.5|696.7|698.31|695.51|0
1645580000000|2022-02-23 01:33:20|700.22|697.42|700.93|698.13|700.93|698.13|700.22|697.42|0
1645580010000|2022-02-23 01:33:30|701.88|699.08|701.29|698.49|702.12|699.32|701.29|698.49|0
1645580020000|2022-02-23 01:33:40|701.64|698.84|701.41|698.61|701.64|698.84|701.17|698.37|0
1645580030000|2022-02-23 01:33:50|701.64|698.84|701.88|699.08|702.6|699.8|701.64|698.84|0
1645580040000|2022-02-23 01:34:00|701.64|698.84|701.77|698.97|701.88|699.08|701.64|698.84|0
1645580050000|2022-02-23 01:34:10|701.64|698.84|700.82|698.02|701.64|698.84|700.82|698.02|0
1645580060000|2022-02-23 01:34:20|700.45|697.65|700.22|697.42|700.45|697.65|699.98|697.18|0
1645580070000|2022-02-23 01:34:30|700.1|697.3|699.98|697.18|700.1|697.3|699.74|696.94|0
1645580080000|2022-02-23 01:34:40|700.22|697.42|699.02|696.22|700.22|697.42|699.02|696.22|0
1645580090000|2022-02-23 01:34:50|699.26|696.46|699.02|696.22|699.26|696.46|698.67|695.87|0
1645580100000|2022-02-23 01:35:00|698.91|696.11|699.15|696.35|699.15|696.35|698.91|696.11|0
1645580110000|2022-02-23 01:35:10|699.02|696.22|699.26|696.46|699.26|696.46|699.02|696.22|0
1645580120000|2022-02-23 01:35:20|699.02|696.22|697.96|695.16|699.02|696.22|697.96|695.16|0
1645580130000|2022-02-23 01:35:30|697.83|695.03|697.83|695.03|698.07|695.27|697.83|695.03|0
1645580140000|2022-02-23 01:35:40|697.36|694.56|697.12|694.32|697.36|694.56|697.12|694.32|0
1645580150000|2022-02-23 01:35:50|696.88|694.08|696.77|693.97|696.88|694.08|696.65|693.85|0
1645580160000|2022-02-23 01:36:00|696.06|693.26|696.06|693.26|696.17|693.37|696.06|693.26|0
1645580170000|2022-02-23 01:36:10|696.17|693.37|696.41|693.61|696.65|693.85|696.17|693.37|0
1645580180000|2022-02-23 01:36:20|696.65|693.85|696.88|694.08|697.24|694.44|696.65|693.85|0
1645580190000|2022-02-23 01:36:30|696.65|693.85|696.29|693.49|696.65|693.85|696.29|693.49|0
1645580200000|2022-02-23 01:36:40|696.41|693.61|697.36|694.56|697.36|694.56|696.41|693.61|0
1645580210000|2022-02-23 01:36:50|697.72|694.92|697.48|694.68|697.72|694.92|697.36|694.56|0
1645580220000|2022-02-23 01:37:00|697.6|694.8|697.01|694.21|697.6|694.8|697.01|694.21|0
1645580230000|2022-02-23 01:37:10|696.88|694.08|697.12|694.32|697.12|694.32|696.88|694.08|0
1645580240000|2022-02-23 01:37:20|697.01|694.21|696.88|694.08|697.24|694.44|696.88|694.08|0
1645580250000|2022-02-23 01:37:30|697.12|694.32|697.12|694.32|697.12|694.32|696.88|694.08|0
1645580260000|2022-02-23 01:37:40|696.88|694.08|695.93|693.13|696.88|694.08|695.93|693.13|0
1645580270000|2022-02-23 01:37:50|696.17|693.37|696.41|693.61|696.53|693.73|696.17|693.37|0
1645580280000|2022-02-23 01:38:00|696.53|693.73|696.64|693.84|696.88|694.08|696.53|693.73|0
1645580290000|2022-02-23 01:38:10|696.88|694.08|696.17|693.37|696.88|694.08|696.17|693.37|0
1645580300000|2022-02-23 01:38:20|696.29|693.49|696.17|693.37|696.29|693.49|696.17|693.37|0
1645580310000|2022-02-23 01:38:30|695.93|693.13|696.06|693.26|696.06|693.26|695.93|693.13|0
1645580320000|2022-02-23 01:38:40|696.17|693.37|696.17|693.37|696.41|693.61|696.17|693.37|0
1645580330000|2022-02-23 01:38:50|696.29|693.49|696.05|693.25|696.29|693.49|695.69|692.89|0
1645580340000|2022-02-23 01:39:00|696.29|693.49|696.17|693.37|696.29|693.49|695.93|693.13|0
1645580350000|2022-02-23 01:39:10|696.29|693.49|696.53|693.73|696.53|693.73|696.17|693.37|0
1645580360000|2022-02-23 01:39:20|696.41|693.61|696.41|693.61|696.64|693.84|696.41|693.61|0
1645580370000|2022-02-23 01:39:30|696.53|693.73|696.53|693.73|696.64|693.84|696.41|693.61|0
1645580380000|2022-02-23 01:39:40|696.41|693.61|696.53|693.73|696.64|693.84|696.41|693.61|0
1645580390000|2022-02-23 01:39:50|696.41|693.61|696.29|693.49|696.41|693.61|696.29|693.49|0
1645580400000|2022-02-23 01:40:00|695.69|692.89|695.82|693.02|695.82|693.02|695.46|692.66|0
1645580410000|2022-02-23 01:40:10|695.93|693.13|695.69|692.89|695.93|693.13|695.69|692.89|0
1645580420000|2022-02-23 01:40:20|696.88|694.08|696.17|693.37|697.01|694.21|696.17|693.37|0
1645580430000|2022-02-23 01:40:30|696.29|693.49|696.64|693.84|696.88|694.08|696.29|693.49|0
1645580440000|2022-02-23 01:40:40|696.41|693.61|697.12|694.32|697.12|694.32|696.41|693.61|0
1645580450000|2022-02-23 01:40:50|696.88|694.08|697.12|694.32|697.12|694.32|696.88|694.08|0
1645580460000|2022-02-23 01:41:00|697.24|694.44|697.6|694.8|697.6|694.8|697.12|694.32|0
1645580470000|2022-02-23 01:41:10|697.96|695.16|697.6|694.8|697.96|695.16|697.6|694.8|0
1645580480000|2022-02-23 01:41:20|697.36|694.56|697.6|694.8|697.72|694.92|697.36|694.56|0
1645580490000|2022-02-23 01:41:30|697.36|694.56|697.6|694.8|697.6|694.8|697.36|694.56|0
1645580500000|2022-02-23 01:41:40|698.07|695.27|698.07|695.27|698.07|695.27|697.72|694.92|0
1645580510000|2022-02-23 01:41:50|698.55|695.75|698.31|695.51|698.55|695.75|698.2|695.4|0
1645580520000|2022-02-23 01:42:00|698.55|695.75|700.1|697.3|700.1|697.3|698.55|695.75|0
1645580530000|2022-02-23 01:42:10|699.98|697.18|700.34|697.54|700.34|697.54|699.98|697.18|0
1645580540000|2022-02-23 01:42:20|700.1|697.3|699.74|696.94|700.1|697.3|699.74|696.94|0
1645580550000|2022-02-23 01:42:30|699.98|697.18|699.62|696.82|699.98|697.18|699.62|696.82|0
1645580560000|2022-02-23 01:42:40|699.15|696.35|699.26|696.46|699.26|696.46|699.02|696.22|0
1645580570000|2022-02-23 01:42:50|699.5|696.7|699.74|696.94|699.74|696.94|699.5|696.7|0
1645580580000|2022-02-23 01:43:00|699.26|696.46|699.5|696.7|699.5|696.7|699.02|696.22|0
1645580590000|2022-02-23 01:43:10|699.74|696.94|700.21|697.41|700.21|697.41|699.5|696.7|0
1645580600000|2022-02-23 01:43:20|700.45|697.65|699.98|697.18|700.45|697.65|699.98|697.18|0
1645580610000|2022-02-23 01:43:30|700.1|697.3|699.98|697.18|700.1|697.3|699.98|697.18|0
1645580620000|2022-02-23 01:43:40|700.1|697.3|700.21|697.41|700.21|697.41|699.98|697.18|0
1645580630000|2022-02-23 01:43:50|698.91|696.11|698.31|695.51|698.91|696.11|698.31|695.51|0
1645580640000|2022-02-23 01:44:00|697.36|694.56|697.6|694.8|697.6|694.8|697.12|694.32|0
1645580650000|2022-02-23 01:44:10|697.72|694.92|697.72|694.92|697.96|695.16|697.72|694.92|0
1645580660000|2022-02-23 01:44:20|697.6|694.8|697.36|694.56|697.6|694.8|697.36|694.56|0
1645580670000|2022-02-23 01:44:30|697.48|694.68|697.6|694.8|697.6|694.8|697.36|694.56|0
1645580690000|2022-02-23 01:44:50|697.83|695.03|698.2|695.4|698.31|695.51|697.83|695.03|0
1645580700000|2022-02-23 01:45:00|698.07|695.27|698.31|695.51|698.43|695.63|698.07|695.27|0
1645580710000|2022-02-23 01:45:10|698.55|695.75|698.79|695.99|698.79|695.99|698.55|695.75|0
1645580720000|2022-02-23 01:45:20|698.55|695.75|698.55|695.75|698.79|695.99|698.55|695.75|0
1645580730000|2022-02-23 01:45:30|698.67|695.87|699.02|696.22|699.02|696.22|698.67|695.87|0
1645580740000|2022-02-23 01:45:40|699.26|696.46|699.39|696.59|699.39|696.59|699.26|696.46|0
1645580750000|2022-02-23 01:45:50|700.1|697.3|699.5|696.7|700.1|697.3|699.26|696.46|0
1645580760000|2022-02-23 01:46:00|699.62|696.82|699.62|696.82|699.98|697.18|699.62|696.82|0
1645580770000|2022-02-23 01:46:10|699.39|696.59|699.02|696.22|699.39|696.59|698.91|696.11|0
1645580780000|2022-02-23 01:46:20|698.79|695.99|699.02|696.22|699.26|696.46|698.79|695.99|0
1645580790000|2022-02-23 01:46:30|698.91|696.11|699.74|696.94|699.74|696.94|698.91|696.11|0
1645580800000|2022-02-23 01:46:40|699.98|697.18|700.1|697.3|700.1|697.3|699.98|697.18|0
1645580810000|2022-02-23 01:46:50|700.21|697.41|699.74|696.94|700.21|697.41|699.74|696.94|0
1645580820000|2022-02-23 01:47:00|699.86|697.06|699.98|697.18|699.98|697.18|699.86|697.06|0
1645580830000|2022-02-23 01:47:10|700.1|697.3|699.74|696.94|700.1|697.3|699.74|696.94|0
1645580840000|2022-02-23 01:47:20|699.86|697.06|699.86|697.06|699.98|697.18|699.86|697.06|0
1645580850000|2022-02-23 01:47:30|699.98|697.18|700.1|697.3|700.21|697.41|699.98|697.18|0
1645580860000|2022-02-23 01:47:40|699.74|696.94|698.79|695.99|699.74|696.94|698.07|695.27|0
1645580870000|2022-02-23 01:47:50|699.02|696.22|698.79|695.99|699.02|696.22|698.67|695.87|0
1645580880000|2022-02-23 01:48:00|699.15|696.35|699.02|696.22|699.15|696.35|699.02|696.22|0
1645580890000|2022-02-23 01:48:10|699.15|696.35|699.26|696.46|699.26|696.46|699.02|696.22|0
1645580900000|2022-02-23 01:48:20|699.5|696.7|699.5|696.7|699.5|696.7|699.39|696.59|0
1645580910000|2022-02-23 01:48:30|699.98|697.18|700.21|697.41|700.34|697.54|699.98|697.18|0
1645580920000|2022-02-23 01:48:40|700.1|697.3|699.86|697.06|700.21|697.41|699.86|697.06|0
1645580930000|2022-02-23 01:48:50|699.98|697.18|699.98|697.18|699.98|697.18|699.74|696.94|0
1645580940000|2022-02-23 01:49:00|700.21|697.41|700.69|697.89|700.69|697.89|700.21|697.41|0
1645580950000|2022-02-23 01:49:10|700.58|697.78|700.45|697.65|700.58|697.78|700.34|697.54|0
1645580960000|2022-02-23 01:49:20|700.21|697.41|699.98|697.18|700.21|697.41|699.98|697.18|0
1645580970000|2022-02-23 01:49:30|700.1|697.3|700.1|697.3|700.1|697.3|699.74|696.94|0
1645580980000|2022-02-23 01:49:40|699.98|697.18|700.34|697.54|700.45|697.65|699.98|697.18|0
1645580990000|2022-02-23 01:49:50|700.45|697.65|700.45|697.65|700.45|697.65|700.45|697.65|0
1645581000000|2022-02-23 01:50:00|700.21|697.41|700.93|698.13|700.93|698.13|700.21|697.41|0
1645581010000|2022-02-23 01:50:10|700.69|697.89|700.69|697.89|700.69|697.89|700.69|697.89|0
1645581020000|2022-02-23 01:50:20|700.21|697.41|700.45|697.65|700.45|697.65|700.21|697.41|0
1645581030000|2022-02-23 01:50:30|700.1|697.3|699.74|696.94|700.1|697.3|699.74|696.94|0
1645581040000|2022-02-23 01:50:40|699.5|696.7|699.62|696.82|699.74|696.94|699.5|696.7|0
1645581050000|2022-02-23 01:50:50|699.74|696.94|699.62|696.82|699.74|696.94|699.62|696.82|0
1645581060000|2022-02-23 01:51:00|699.74|696.94|700.1|697.3|700.1|697.3|699.74|696.94|0
1645581070000|2022-02-23 01:51:10|699.74|696.94|699.62|696.82|699.74|696.94|699.62|696.82|0
1645581080000|2022-02-23 01:51:20|699.5|696.7|699.02|696.22|699.5|696.7|698.78|695.98|0
1645581090000|2022-02-23 01:51:30|699.15|696.35|699.98|697.18|699.98|697.18|699.15|696.35|0
1645581100000|2022-02-23 01:51:40|699.86|697.06|699.74|696.94|699.86|697.06|699.74|696.94|0
1645581110000|2022-02-23 01:51:50|700.1|697.3|700.1|697.3|700.45|697.65|700.1|697.3|0
1645581120000|2022-02-23 01:52:00|700.34|697.54|700.34|697.54|700.34|697.54|700.21|697.41|0
1645581130000|2022-02-23 01:52:10|700.58|697.78|700.69|697.89|700.69|697.89|700.58|697.78|0
1645581140000|2022-02-23 01:52:20|701.17|698.37|700.45|697.65|701.17|698.37|700.45|697.65|0
1645581150000|2022-02-23 01:52:30|700.58|697.78|700.93|698.13|700.93|698.13|700.58|697.78|0
1645581160000|2022-02-23 01:52:40|701.17|698.37|701.29|698.49|701.29|698.49|700.93|698.13|0
1645581170000|2022-02-23 01:52:50|701.88|699.08|702|699.2|702.12|699.32|701.88|699.08|0
1645581180000|2022-02-23 01:53:00|702.12|699.32|701.77|698.97|702.36|699.56|701.77|698.97|0
1645581190000|2022-02-23 01:53:10|700.93|698.13|701.4|698.6|701.4|698.6|700.93|698.13|0
1645581200000|2022-02-23 01:53:20|701.05|698.25|700.69|697.89|701.05|698.25|700.69|697.89|0
1645581210000|2022-02-23 01:53:30|700.93|698.13|700.93|698.13|700.93|698.13|700.93|698.13|0
1645581220000|2022-02-23 01:53:40|701.17|698.37|700.93|698.13|701.29|698.49|700.93|698.13|0
1645581230000|2022-02-23 01:53:50|700.81|698.01|701.05|698.25|701.4|698.6|700.81|698.01|0
1645581240000|2022-02-23 01:54:00|701.29|698.49|701.53|698.73|701.53|698.73|701.29|698.49|0
1645581250000|2022-02-23 01:54:10|701.64|698.84|701.29|698.49|701.64|698.84|701.29|698.49|0
1645581260000|2022-02-23 01:54:20|700.81|698.01|700.93|698.13|701.05|698.25|700.81|698.01|0
1645581270000|2022-02-23 01:54:30|700.69|697.89|700.69|697.89|700.81|698.01|700.69|697.89|0
1645581280000|2022-02-23 01:54:40|700.57|697.77|700.45|697.65|700.57|697.77|700.45|697.65|0
1645581290000|2022-02-23 01:54:50|700.34|697.54|700.21|697.41|700.45|697.65|700.21|697.41|0
1645581300000|2022-02-23 01:55:00|699.97|697.17|699.5|696.7|700.1|697.3|699.5|696.7|0
1645581310000|2022-02-23 01:55:10|699.26|696.46|699.26|696.46|699.38|696.58|699.26|696.46|0
1645581320000|2022-02-23 01:55:20|699.74|696.94|699.5|696.7|699.74|696.94|699.5|696.7|0
1645581330000|2022-02-23 01:55:30|699.38|696.58|699.26|696.46|699.38|696.58|699.26|696.46|0
1645581340000|2022-02-23 01:55:40|699.5|696.7|698.91|696.11|699.5|696.7|698.91|696.11|0
1645581350000|2022-02-23 01:55:50|698.78|695.98|699.26|696.46|699.26|696.46|698.55|695.75|0
1645581360000|2022-02-23 01:56:00|699.15|696.35|699.5|696.7|699.5|696.7|699.15|696.35|0
1645581370000|2022-02-23 01:56:10|699.02|696.22|698.91|696.11|699.02|696.22|698.91|696.11|0
1645581380000|2022-02-23 01:56:20|698.78|695.98|698.78|695.98|698.78|695.98|698.78|695.98|0
1645581390000|2022-02-23 01:56:30|698.55|695.75|698.19|695.39|698.55|695.75|698.19|695.39|0
1645581400000|2022-02-23 01:56:40|697.83|695.03|698.31|695.51|698.31|695.51|697.83|695.03|0
1645581410000|2022-02-23 01:56:50|698.43|695.63|697|694.2|698.43|695.63|697|694.2|0
1645581420000|2022-02-23 01:57:00|696.64|693.84|695.69|692.89|696.88|694.08|695.69|692.89|0
1645581430000|2022-02-23 01:57:10|695.45|692.65|696.17|693.37|696.17|693.37|695.45|692.65|0
1645581440000|2022-02-23 01:57:20|695.69|692.89|695.69|692.89|695.69|692.89|695.45|692.65|0
1645581450000|2022-02-23 01:57:30|695.82|693.02|695.69|692.89|695.82|693.02|695.45|692.65|0
1645581460000|2022-02-23 01:57:40|695.93|693.13|695.93|693.13|695.93|693.13|695.69|692.89|0
1645581470000|2022-02-23 01:57:50|695.81|693.01|695.93|693.13|695.93|693.13|695.81|693.01|0
1645581480000|2022-02-23 01:58:00|695.69|692.89|695.69|692.89|695.81|693.01|695.69|692.89|0
1645581490000|2022-02-23 01:58:10|695.45|692.65|695.22|692.42|695.45|692.65|694.98|692.18|0
1645581500000|2022-02-23 01:58:20|694.98|692.18|695.69|692.89|695.69|692.89|694.98|692.18|0
1645581510000|2022-02-23 01:58:30|695.93|693.13|694.98|692.18|695.93|693.13|694.98|692.18|0
1645581520000|2022-02-23 01:58:40|695.1|692.3|695.93|693.13|695.93|693.13|695.1|692.3|0
1645581530000|2022-02-23 01:58:50|695.69|692.89|695.69|692.89|695.69|692.89|695.69|692.89|0
1645581540000|2022-02-23 01:59:00|695.81|693.01|695.22|692.42|695.81|693.01|695.22|692.42|0
1645581550000|2022-02-23 01:59:10|695.34|692.54|695.22|692.42|695.34|692.54|695.22|692.42|0
1645581560000|2022-02-23 01:59:20|695.45|692.65|695.93|693.13|695.93|693.13|695.22|692.42|0
1645581570000|2022-02-23 01:59:30|696.17|693.37|695.81|693.01|696.17|693.37|695.81|693.01|0
1645581580000|2022-02-23 01:59:40|696.17|693.37|696.17|693.37|696.17|693.37|696.17|693.37|0
1645581590000|2022-02-23 01:59:50|696.4|693.6|695.69|692.89|696.4|693.6|695.69|692.89|0
1645581600000|2022-02-23 02:00:00|695.58|692.78|696.05|693.25|696.05|693.25|695.58|692.78|0
1645581610000|2022-02-23 02:00:10|696.4|693.6|696.05|693.25|696.4|693.6|696.05|693.25|0
1645581620000|2022-02-23 02:00:20|695.93|693.13|695.34|692.54|695.93|693.13|694.98|692.18|0
1645581630000|2022-02-23 02:00:30|695.22|692.42|695.1|692.3|695.22|692.42|694.98|692.18|0
1645581640000|2022-02-23 02:00:40|694.98|692.18|695.34|692.54|695.34|692.54|694.98|692.18|0
1645581650000|2022-02-23 02:00:50|695.69|692.89|694.74|691.94|695.69|692.89|694.74|691.94|0
1645581660000|2022-02-23 02:01:00|695.1|692.3|694.15|691.35|695.1|692.3|694.15|691.35|0
1645581670000|2022-02-23 02:01:10|694.26|691.46|694.26|691.46|694.63|691.83|694.03|691.23|0
1645581680000|2022-02-23 02:01:20|694.03|691.23|694.03|691.23|694.26|691.46|694.03|691.23|0
1645581690000|2022-02-23 02:01:30|694.15|691.35|693.79|690.99|694.15|691.35|693.79|690.99|0
1645581700000|2022-02-23 02:01:40|693.67|690.87|693.79|690.99|693.79|690.99|693.67|690.87|0
1645581710000|2022-02-23 02:01:50|694.03|691.23|693.67|690.87|694.03|691.23|693.67|690.87|0
1645581720000|2022-02-23 02:02:00|693.55|690.75|693.08|690.28|693.55|690.75|693.08|690.28|0
1645581730000|2022-02-23 02:02:10|693.79|690.99|693.79|690.99|693.79|690.99|693.67|690.87|0
1645581740000|2022-02-23 02:02:20|693.91|691.11|693.91|691.11|693.91|691.11|693.79|690.99|0
1645581750000|2022-02-23 02:02:30|694.15|691.35|694.26|691.46|694.26|691.46|694.15|691.35|0
1645581760000|2022-02-23 02:02:40|694.03|691.23|693.44|690.64|694.03|691.23|693.31|690.51|0
1645581770000|2022-02-23 02:02:50|693.67|690.87|693.55|690.75|693.91|691.11|693.55|690.75|0
1645581780000|2022-02-23 02:03:00|693.31|690.51|693.55|690.75|693.55|690.75|693.31|690.51|0
1645581790000|2022-02-23 02:03:10|693.79|690.99|694.03|691.23|694.03|691.23|693.79|690.99|0
1645581800000|2022-02-23 02:03:20|694.15|691.35|693.79|690.99|694.15|691.35|693.79|690.99|0
1645581810000|2022-02-23 02:03:30|693.91|691.11|693.44|690.64|694.03|691.23|693.44|690.64|0
1645581820000|2022-02-23 02:03:40|693.55|690.75|693.55|690.75|693.67|690.87|693.55|690.75|0
1645581830000|2022-02-23 02:03:50|694.03|691.23|694.03|691.23|694.5|691.7|694.03|691.23|0
1645581840000|2022-02-23 02:04:00|693.79|690.99|693.67|690.87|693.79|690.99|693.55|690.75|0
1645581850000|2022-02-23 02:04:10|693.79|690.99|693.79|690.99|694.03|691.23|693.79|690.99|0
1645581860000|2022-02-23 02:04:20|693.67|690.87|693.55|690.75|693.79|690.99|693.55|690.75|0
1645581870000|2022-02-23 02:04:30|693.79|690.99|693.79|690.99|693.79|690.99|693.79|690.99|0
1645581880000|2022-02-23 02:04:40|693.67|690.87|694.5|691.7|694.5|691.7|693.67|690.87|0
1645581890000|2022-02-23 02:04:50|694.26|691.46|693.79|690.99|694.26|691.46|693.67|690.87|0
1645581900000|2022-02-23 02:05:00|693.67|690.87|693.91|691.11|693.91|691.11|693.55|690.75|0
1645581910000|2022-02-23 02:05:10|693.79|690.99|693.55|690.75|693.79|690.99|693.55|690.75|0
1645581930000|2022-02-23 02:05:30|693.31|690.51|693.44|690.64|693.44|690.64|693.31|690.51|0
1645581940000|2022-02-23 02:05:40|693.55|690.75|693.08|690.28|693.55|690.75|693.08|690.28|0
1645581950000|2022-02-23 02:05:50|692.84|690.04|693.67|690.87|693.67|690.87|692.84|690.04|0
1645581960000|2022-02-23 02:06:00|693.91|691.11|693.67|690.87|693.91|691.11|693.67|690.87|0
1645581970000|2022-02-23 02:06:10|693.79|690.99|694.03|691.23|694.03|691.23|693.79|690.99|0
1645581980000|2022-02-23 02:06:20|694.15|691.35|694.63|691.83|694.63|691.83|694.15|691.35|0
1645581990000|2022-02-23 02:06:30|694.74|691.94|694.39|691.59|694.74|691.94|694.39|691.59|0
1645582000000|2022-02-23 02:06:40|694.5|691.7|694.63|691.83|694.74|691.94|694.5|691.7|0
1645582010000|2022-02-23 02:06:50|694.74|691.94|695.21|692.41|695.45|692.65|694.74|691.94|0
1645582020000|2022-02-23 02:07:00|695.45|692.65|694.74|691.94|696.05|693.25|694.74|691.94|0
1645582030000|2022-02-23 02:07:10|694.98|692.18|694.74|691.94|694.98|692.18|694.63|691.83|0
1645582040000|2022-02-23 02:07:20|694.5|691.7|694.74|691.94|694.74|691.94|694.5|691.7|0
1645582050000|2022-02-23 02:07:30|695.1|692.3|695.1|692.3|695.1|692.3|694.98|692.18|0
1645582060000|2022-02-23 02:07:40|695.21|692.41|694.98|692.18|695.21|692.41|694.98|692.18|0
1645582070000|2022-02-23 02:07:50|695.21|692.41|695.45|692.65|695.45|692.65|695.21|692.41|0
1645582080000|2022-02-23 02:08:00|695.58|692.78|694.62|691.82|695.58|692.78|694.62|691.82|0
1645582090000|2022-02-23 02:08:10|694.5|691.7|695.21|692.41|695.21|692.41|694.5|691.7|0
1645582100000|2022-02-23 02:08:20|695.33|692.53|694.97|692.17|695.33|692.53|694.97|692.17|0
1645582110000|2022-02-23 02:08:30|695.33|692.53|694.97|692.17|695.33|692.53|694.97|692.17|0
1645582120000|2022-02-23 02:08:40|695.21|692.41|695.1|692.3|695.21|692.41|695.1|692.3|0
1645582130000|2022-02-23 02:08:50|694.97|692.17|694.97|692.17|694.97|692.17|694.86|692.06|0
1645582140000|2022-02-23 02:09:00|695.1|692.3|694.86|692.06|695.1|692.3|694.86|692.06|0
1645582150000|2022-02-23 02:09:10|694.5|691.7|694.5|691.7|694.62|691.82|694.5|691.7|0
1645582160000|2022-02-23 02:09:20|694.26|691.46|694.02|691.22|694.26|691.46|694.02|691.22|0
1645582170000|2022-02-23 02:09:30|694.38|691.58|694.02|691.22|694.38|691.58|694.02|691.22|0
1645582180000|2022-02-23 02:09:40|694.26|691.46|694.26|691.46|694.26|691.46|694.02|691.22|0
1645582190000|2022-02-23 02:09:50|694.14|691.34|694.14|691.34|694.14|691.34|694.14|691.34|0
1645582200000|2022-02-23 02:10:00|694.26|691.46|694.26|691.46|694.26|691.46|694.02|691.22|0
1645582210000|2022-02-23 02:10:10|694.14|691.34|693.67|690.87|694.14|691.34|693.67|690.87|0
1645582220000|2022-02-23 02:10:20|693.54|690.74|693.54|690.74|693.67|690.87|693.54|690.74|0
1645582230000|2022-02-23 02:10:30|693.19|690.39|693.19|690.39|693.54|690.74|693.19|690.39|0
1645582240000|2022-02-23 02:10:40|693.3|690.5|693.54|690.74|693.54|690.74|693.3|690.5|0
1645582250000|2022-02-23 02:10:50|694.14|691.34|693.9|691.1|694.14|691.34|693.9|691.1|0
1645582260000|2022-02-23 02:11:00|694.02|691.22|693.9|691.1|694.02|691.22|693.9|691.1|0
1645582270000|2022-02-23 02:11:10|693.78|690.98|694.26|691.46|694.26|691.46|693.78|690.98|0
1645582280000|2022-02-23 02:11:20|694.02|691.22|694.14|691.34|694.14|691.34|694.02|691.22|0
1645582290000|2022-02-23 02:11:30|694.26|691.46|694.02|691.22|694.38|691.58|694.02|691.22|0
1645582300000|2022-02-23 02:11:40|694.38|691.58|694.62|691.82|694.62|691.82|694.38|691.58|0
1645582310000|2022-02-23 02:11:50|694.97|692.17|694.73|691.93|694.97|692.17|694.73|691.93|0
1645582320000|2022-02-23 02:12:00|694.97|692.17|694.62|691.82|694.97|692.17|694.5|691.7|0
1645582330000|2022-02-23 02:12:10|694.73|691.93|694.26|691.46|694.73|691.93|694.26|691.46|0
1645582340000|2022-02-23 02:12:20|694.38|691.58|694.38|691.58|694.38|691.58|694.38|691.58|0
1645582350000|2022-02-23 02:12:30|694.02|691.22|694.14|691.34|694.14|691.34|694.02|691.22|0
1645582360000|2022-02-23 02:12:40|693.78|690.98|693.9|691.1|693.9|691.1|693.78|690.98|0
1645582370000|2022-02-23 02:12:50|693.78|690.98|694.02|691.22|694.02|691.22|693.78|690.98|0
1645582380000|2022-02-23 02:13:00|693.9|691.1|694.5|691.7|694.5|691.7|693.9|691.1|0
1645582390000|2022-02-23 02:13:10|694.62|691.82|694.38|691.58|694.62|691.82|694.38|691.58|0
1645582400000|2022-02-23 02:13:20|694.26|691.46|694.02|691.22|694.26|691.46|694.02|691.22|0
1645582410000|2022-02-23 02:13:30|693.78|690.98|694.38|691.58|694.38|691.58|693.78|690.98|0
1645582420000|2022-02-23 02:13:40|694.26|691.46|694.26|691.46|694.26|691.46|694.26|691.46|0
1645582430000|2022-02-23 02:13:50|694.5|691.7|694.26|691.46|694.5|691.7|694.26|691.46|0
1645582440000|2022-02-23 02:14:00|694.14|691.34|694.02|691.22|694.14|691.34|694.02|691.22|0
1645582450000|2022-02-23 02:14:10|693.9|691.1|693.9|691.1|694.02|691.22|693.9|691.1|0
1645582460000|2022-02-23 02:14:20|694.26|691.46|694.62|691.82|694.86|692.06|694.26|691.46|0
1645582470000|2022-02-23 02:14:30|694.86|692.06|694.62|691.82|694.86|692.06|694.62|691.82|0
1645582480000|2022-02-23 02:14:40|694.73|691.93|694.73|691.93|694.97|692.17|694.73|691.93|0
1645582490000|2022-02-23 02:14:50|694.62|691.82|694.62|691.82|694.62|691.82|694.5|691.7|0
1645582500000|2022-02-23 02:15:00|694.73|691.93|695.21|692.41|695.21|692.41|694.73|691.93|0
1645582510000|2022-02-23 02:15:10|695.1|692.3|695.21|692.41|695.21|692.41|694.97|692.17|0
1645582520000|2022-02-23 02:15:20|695.1|692.3|694.97|692.17|695.1|692.3|694.97|692.17|0
1645582530000|2022-02-23 02:15:30|695.21|692.41|695.45|692.65|695.45|692.65|695.21|692.41|0
1645582540000|2022-02-23 02:15:40|695.69|692.89|695.93|693.13|695.93|693.13|695.69|692.89|0
1645582550000|2022-02-23 02:15:50|695.69|692.89|695.93|693.13|695.93|693.13|695.69|692.89|0
1645582560000|2022-02-23 02:16:00|695.81|693.01|695.69|692.89|695.81|693.01|695.69|692.89|0
1645582570000|2022-02-23 02:16:10|695.21|692.41|695.33|692.53|695.33|692.53|695.21|692.41|0
1645582580000|2022-02-23 02:16:20|694.97|692.17|695.1|692.3|695.21|692.41|694.97|692.17|0
1645582590000|2022-02-23 02:16:30|694.97|692.17|695.21|692.41|695.21|692.41|694.97|692.17|0
1645582600000|2022-02-23 02:16:40|695.1|692.3|695.21|692.41|695.21|692.41|694.97|692.17|0
1645582610000|2022-02-23 02:16:50|695.33|692.53|695.21|692.41|695.33|692.53|695.21|692.41|0
1645582620000|2022-02-23 02:17:00|695.33|692.53|695.69|692.89|695.69|692.89|695.33|692.53|0
1645582630000|2022-02-23 02:17:10|695.92|693.12|695.81|693.01|695.92|693.12|695.81|693.01|0
1645582640000|2022-02-23 02:17:20|695.92|693.12|696.4|693.6|696.4|693.6|695.92|693.12|0
1645582650000|2022-02-23 02:17:30|696.29|693.49|696.29|693.49|696.29|693.49|696.29|693.49|0
1645582660000|2022-02-23 02:17:40|696.16|693.36|696.29|693.49|696.29|693.49|696.16|693.36|0
1645582670000|2022-02-23 02:17:50|696.4|693.6|696.64|693.84|696.76|693.96|696.4|693.6|0
1645582680000|2022-02-23 02:18:00|696.88|694.08|696.64|693.84|696.88|694.08|696.53|693.73|0
1645582690000|2022-02-23 02:18:10|696.4|693.6|695.92|693.12|696.4|693.6|695.92|693.12|0
1645582700000|2022-02-23 02:18:20|696.05|693.25|696.16|693.36|696.16|693.36|695.92|693.12|0
1645582710000|2022-02-23 02:18:30|696.05|693.25|696.05|693.25|696.05|693.25|696.05|693.25|0
1645582720000|2022-02-23 02:18:40|695.92|693.12|696.16|693.36|696.16|693.36|695.92|693.12|0
1645582730000|2022-02-23 02:18:50|696.29|693.49|695.92|693.12|696.29|693.49|695.92|693.12|0
1645582740000|2022-02-23 02:19:00|696.16|693.36|696.05|693.25|696.16|693.36|695.92|693.12|0
1645582750000|2022-02-23 02:19:10|696.16|693.36|695.92|693.12|696.16|693.36|695.92|693.12|0
1645582760000|2022-02-23 02:19:20|696.05|693.25|696.16|693.36|696.16|693.36|696.05|693.25|0
1645582770000|2022-02-23 02:19:30|696.05|693.25|695.45|692.65|696.05|693.25|695.45|692.65|0
1645582800000|2022-02-23 02:20:00|695.21|692.41|695.69|692.89|695.69|692.89|695.21|692.41|0
1645582810000|2022-02-23 02:20:10|695.81|693.01|696.16|693.36|696.4|693.6|695.69|692.89|0
1645582820000|2022-02-23 02:20:20|696.05|693.25|696.05|693.25|696.05|693.25|696.05|693.25|0
1645582830000|2022-02-23 02:20:30|695.92|693.12|695.69|692.89|695.92|693.12|695.69|692.89|0
1645582840000|2022-02-23 02:20:40|695.92|693.12|696.16|693.36|696.16|693.36|695.92|693.12|0
1645582850000|2022-02-23 02:20:50|696.05|693.25|696.4|693.6|696.4|693.6|696.05|693.25|0
1645582860000|2022-02-23 02:21:00|696.16|693.36|696.4|693.6|696.4|693.6|696.16|693.36|0
1645582870000|2022-02-23 02:21:10|696.29|693.49|696.05|693.25|696.29|693.49|696.05|693.25|0
1645582880000|2022-02-23 02:21:20|695.92|693.12|695.81|693.01|696.05|693.25|695.81|693.01|0
1645582890000|2022-02-23 02:21:30|695.69|692.89|695.92|693.12|695.92|693.12|695.69|692.89|0
1645582900000|2022-02-23 02:21:40|696.16|693.36|696.16|693.36|696.16|693.36|696.16|693.36|0
1645582920000|2022-02-23 02:22:00|696.05|693.25|695.92|693.12|696.16|693.36|695.92|693.12|0
1645582930000|2022-02-23 02:22:10|695.69|692.89|695.69|692.89|695.69|692.89|695.45|692.65|0
1645582950000|2022-02-23 02:22:30|695.92|693.12|695.69|692.89|695.92|693.12|695.69|692.89|0
1645582960000|2022-02-23 02:22:40|695.45|692.65|695.57|692.77|695.57|692.77|695.45|692.65|0
1645582970000|2022-02-23 02:22:50|695.45|692.65|695.45|692.65|695.45|692.65|695.45|692.65|0
1645582980000|2022-02-23 02:23:00|695.57|692.77|695.09|692.29|695.57|692.77|695.09|692.29|0
1645582990000|2022-02-23 02:23:10|695.21|692.41|695.33|692.53|695.33|692.53|695.21|692.41|0
1645583000000|2022-02-23 02:23:20|695.09|692.29|694.97|692.17|695.09|692.29|694.97|692.17|0
1645583010000|2022-02-23 02:23:30|694.86|692.06|694.97|692.17|694.97|692.17|694.86|692.06|0
1645583020000|2022-02-23 02:23:40|694.73|691.93|694.86|692.06|694.86|692.06|694.73|691.93|0
1645583030000|2022-02-23 02:23:50|694.73|691.93|694.73|691.93|694.73|691.93|694.73|691.93|0
1645583040000|2022-02-23 02:24:00|694.49|691.69|694.97|692.17|695.21|692.41|694.49|691.69|0
1645583050000|2022-02-23 02:24:10|695.09|692.29|694.97|692.17|695.21|692.41|694.97|692.17|0
1645583060000|2022-02-23 02:24:20|695.45|692.65|695.21|692.41|695.45|692.65|695.21|692.41|0
1645583070000|2022-02-23 02:24:30|695.57|692.77|695.45|692.65|695.69|692.89|695.45|692.65|0
1645583080000|2022-02-23 02:24:40|695.69|692.89|696.16|693.36|696.16|693.36|695.69|692.89|0
1645583090000|2022-02-23 02:24:50|696.05|693.25|695.81|693.01|696.05|693.25|695.81|693.01|0
1645583100000|2022-02-23 02:25:00|695.69|692.89|696.05|693.25|696.05|693.25|695.57|692.77|0
1645583110000|2022-02-23 02:25:10|696.29|693.49|696.05|693.25|696.29|693.49|696.05|693.25|0
1645583120000|2022-02-23 02:25:20|695.92|693.12|696.29|693.49|696.29|693.49|695.92|693.12|0
1645583130000|2022-02-23 02:25:30|696.4|693.6|696.16|693.36|696.4|693.6|696.16|693.36|0
1645583140000|2022-02-23 02:25:40|696.4|693.6|696.4|693.6|696.4|693.6|696.29|693.49|0
1645583150000|2022-02-23 02:25:50|696.52|693.72|696.88|694.08|696.88|694.08|696.4|693.6|0
1645583160000|2022-02-23 02:26:00|696.76|693.96|696.88|694.08|696.88|694.08|696.76|693.96|0
1645583170000|2022-02-23 02:26:10|696.76|693.96|696.88|694.08|696.88|694.08|696.64|693.84|0
1645583180000|2022-02-23 02:26:20|696.76|693.96|696.76|693.96|696.88|694.08|696.76|693.96|0
1645583190000|2022-02-23 02:26:30|696.88|694.08|696.64|693.84|696.88|694.08|696.64|693.84|0
1645583200000|2022-02-23 02:26:40|696.4|693.6|696.4|693.6|696.4|693.6|696.4|693.6|0
1645583210000|2022-02-23 02:26:50|696.64|693.84|696.52|693.72|696.64|693.84|696.52|693.72|0
1645583220000|2022-02-23 02:27:00|696.64|693.84|695.92|693.12|696.64|693.84|695.92|693.12|0
1645583240000|2022-02-23 02:27:20|695.81|693.01|696.05|693.25|696.05|693.25|695.81|693.01|0
1645583250000|2022-02-23 02:27:30|695.92|693.12|696.16|693.36|696.16|693.36|695.92|693.12|0
1645583260000|2022-02-23 02:27:40|696.4|693.6|696.4|693.6|696.4|693.6|696.4|693.6|0
1645583270000|2022-02-23 02:27:50|696.64|693.84|696.88|694.08|696.88|694.08|696.64|693.84|0
1645583280000|2022-02-23 02:28:00|696.64|693.84|698.07|695.27|698.07|695.27|696.64|693.84|0
1645583290000|2022-02-23 02:28:10|698.31|695.51|698.79|695.99|699.02|696.22|698.31|695.51|0
1645583300000|2022-02-23 02:28:20|698.43|695.63|698.55|695.75|698.55|695.75|698.43|695.63|0
1645583310000|2022-02-23 02:28:30|698.79|695.99|698.07|695.27|698.79|695.99|698.07|695.27|0
1645583320000|2022-02-23 02:28:40|697.72|694.92|697.72|694.92|697.83|695.03|697.72|694.92|0
1645583330000|2022-02-23 02:28:50|697.83|695.03|697.96|695.16|698.19|695.39|697.83|695.03|0
1645583340000|2022-02-23 02:29:00|698.07|695.27|698.19|695.39|698.19|695.39|698.07|695.27|0
1645583350000|2022-02-23 02:29:10|698.31|695.51|698.19|695.39|698.31|695.51|698.19|695.39|0
1645583360000|2022-02-23 02:29:20|698.31|695.51|698.55|695.75|698.55|695.75|698.31|695.51|0
1645583370000|2022-02-23 02:29:30|698.31|695.51|698.55|695.75|698.55|695.75|698.31|695.51|0
1645583380000|2022-02-23 02:29:40|698.79|695.99|700.1|697.3|700.22|697.42|698.79|695.99|0
1645583390000|2022-02-23 02:29:50|699.98|697.18|699.98|697.18|699.98|697.18|699.74|696.94|0
1645583400000|2022-02-23 02:30:00|700.22|697.42|699.98|697.18|700.22|697.42|699.98|697.18|0
1645583410000|2022-02-23 02:30:10|699.86|697.06|699.98|697.18|700.22|697.42|699.86|697.06|0
1645583420000|2022-02-23 02:30:20|699.5|696.7|699.26|696.46|699.5|696.7|699.15|696.35|0
1645583430000|2022-02-23 02:30:30|699.15|696.35|699.15|696.35|699.26|696.46|699.15|696.35|0
1645583440000|2022-02-23 02:30:40|699.02|696.22|698.55|695.75|699.02|696.22|698.55|695.75|0
1645583450000|2022-02-23 02:30:50|698.67|695.87|698.55|695.75|698.79|695.99|698.55|695.75|0
1645583460000|2022-02-23 02:31:00|698.43|695.63|698.31|695.51|698.43|695.63|698.31|695.51|0
1645583470000|2022-02-23 02:31:10|698.07|695.27|698.31|695.51|698.31|695.51|697.72|694.92|0
1645583480000|2022-02-23 02:31:20|698.67|695.87|698.31|695.51|698.67|695.87|698.31|695.51|0
1645583500000|2022-02-23 02:31:40|698.07|695.27|698.07|695.27|698.07|695.27|698.07|695.27|0
1645583510000|2022-02-23 02:31:50|698.31|695.51|698.07|695.27|698.31|695.51|698.07|695.27|0
1645583520000|2022-02-23 02:32:00|698.19|695.39|698.55|695.75|698.55|695.75|698.19|695.39|0
1645583530000|2022-02-23 02:32:10|698.31|695.51|699.02|696.22|699.02|696.22|698.31|695.51|0
1645583540000|2022-02-23 02:32:20|698.79|695.99|698.67|695.87|698.91|696.11|698.67|695.87|0
1645583550000|2022-02-23 02:32:30|698.55|695.75|699.26|696.46|699.26|696.46|698.55|695.75|0
1645583560000|2022-02-23 02:32:40|699.15|696.35|699.15|696.35|699.26|696.46|699.15|696.35|0
1645583570000|2022-02-23 02:32:50|699.02|696.22|699.26|696.46|699.26|696.46|699.02|696.22|0
1645583580000|2022-02-23 02:33:00|699.5|696.7|700.1|697.3|700.1|697.3|699.5|696.7|0
1645583590000|2022-02-23 02:33:10|699.74|696.94|698.79|695.99|699.74|696.94|698.79|695.99|0
1645583600000|2022-02-23 02:33:20|699.02|696.22|699.02|696.22|699.26|696.46|698.79|695.99|0
1645583610000|2022-02-23 02:33:30|699.5|696.7|699.74|696.94|699.98|697.18|699.5|696.7|0
1645583620000|2022-02-23 02:33:40|699.5|696.7|699.86|697.06|699.86|697.06|699.5|696.7|0
1645583630000|2022-02-23 02:33:50|699.74|696.94|700.1|697.3|700.22|697.42|699.74|696.94|0
1645583640000|2022-02-23 02:34:00|700.22|697.42|700.46|697.66|700.46|697.66|700.22|697.42|0
1645583650000|2022-02-23 02:34:10|699.98|697.18|699.5|696.7|699.98|697.18|699.5|696.7|0
1645583660000|2022-02-23 02:34:20|699.74|696.94|699.74|696.94|699.74|696.94|699.74|696.94|0
1645583670000|2022-02-23 02:34:30|699.39|696.59|699.26|696.46|699.39|696.59|699.26|696.46|0
1645583680000|2022-02-23 02:34:40|699.02|696.22|699.15|696.35|699.15|696.35|699.02|696.22|0
1645583690000|2022-02-23 02:34:50|699.26|696.46|699.26|696.46|699.39|696.59|699.26|696.46|0
1645583700000|2022-02-23 02:35:00|699.02|696.22|699.02|696.22|699.02|696.22|699.02|696.22|0
1645583710000|2022-02-23 02:35:10|698.79|695.99|698.67|695.87|698.79|695.99|698.67|695.87|0
1645583720000|2022-02-23 02:35:20|698.79|695.99|699.5|696.7|699.5|696.7|698.79|695.99|0
1645583730000|2022-02-23 02:35:30|699.63|696.83|699.63|696.83|699.63|696.83|699.63|696.83|0
1645583740000|2022-02-23 02:35:40|699.5|696.7|699.74|696.94|699.74|696.94|699.5|696.7|0
1645583750000|2022-02-23 02:35:50|700.1|697.3|700.22|697.42|700.22|697.42|699.98|697.18|0
1645583760000|2022-02-23 02:36:00|699.98|697.18|699.5|696.7|699.98|697.18|699.5|696.7|0
1645583770000|2022-02-23 02:36:10|700.22|697.42|700.46|697.66|700.46|697.66|700.22|697.42|0
1645583780000|2022-02-23 02:36:20|700.34|697.54|700.58|697.78|700.58|697.78|700.34|697.54|0
1645583790000|2022-02-23 02:36:30|700.46|697.66|699.98|697.18|700.46|697.66|699.98|697.18|0
1645583800000|2022-02-23 02:36:40|700.1|697.3|700.46|697.66|700.46|697.66|699.98|697.18|0
1645583810000|2022-02-23 02:36:50|700.22|697.42|699.63|696.83|700.22|697.42|699.63|696.83|0
1645583820000|2022-02-23 02:37:00|699.86|697.06|699.98|697.18|700.1|697.3|699.86|697.06|0
1645583850000|2022-02-23 02:37:30|699.74|696.94|699.74|696.94|699.74|696.94|699.74|696.94|0
1645583860000|2022-02-23 02:37:40|699.98|697.18|699.98|697.18|699.98|697.18|699.98|697.18|0
1645583870000|2022-02-23 02:37:50|700.22|697.42|700.46|697.66|700.46|697.66|700.22|697.42|0
1645583880000|2022-02-23 02:38:00|700.34|697.54|700.69|697.89|700.69|697.89|700.34|697.54|0
1645583890000|2022-02-23 02:38:10|700.93|698.13|700.82|698.02|700.93|698.13|700.82|698.02|0
1645583900000|2022-02-23 02:38:20|700.93|698.13|700.93|698.13|700.93|698.13|700.93|698.13|0
1645583910000|2022-02-23 02:38:30|701.17|698.37|700.58|697.78|701.17|698.37|700.58|697.78|0
1645583920000|2022-02-23 02:38:40|700.69|697.89|700.69|697.89|700.69|697.89|700.58|697.78|0
1645583930000|2022-02-23 02:38:50|700.46|697.66|700.1|697.3|700.46|697.66|700.1|697.3|0
1645583940000|2022-02-23 02:39:00|699.98|697.18|700.46|697.66|700.46|697.66|699.98|697.18|0
1645583950000|2022-02-23 02:39:10|700.22|697.42|700.58|697.78|700.69|697.89|700.22|697.42|0
1645583960000|2022-02-23 02:39:20|700.46|697.66|700.69|697.89|700.69|697.89|700.46|697.66|0
1645583970000|2022-02-23 02:39:30|700.82|698.02|700.69|697.89|700.82|698.02|700.69|697.89|0
1645583980000|2022-02-23 02:39:40|700.93|698.13|700.69|697.89|700.93|698.13|700.69|697.89|0
1645583990000|2022-02-23 02:39:50|700.93|698.13|700.93|698.13|700.93|698.13|700.93|698.13|0
1645584000000|2022-02-23 02:40:00|700.82|698.02|701.17|698.37|701.17|698.37|700.82|698.02|0
1645584010000|2022-02-23 02:40:10|701.06|698.26|701.17|698.37|701.17|698.37|701.06|698.26|0
1645584020000|2022-02-23 02:40:20|702.25|699.45|702.37|699.57|702.37|699.57|702.13|699.33|0
1645584030000|2022-02-23 02:40:30|702.13|699.33|701.3|698.5|702.13|699.33|701.3|698.5|0
1645584040000|2022-02-23 02:40:40|701.17|698.37|701.53|698.73|701.53|698.73|701.17|698.37|0
1645584050000|2022-02-23 02:40:50|701.65|698.85|701.3|698.5|701.65|698.85|701.3|698.5|0
1645584060000|2022-02-23 02:41:00|701.17|698.37|701.17|698.37|701.65|698.85|701.17|698.37|0
1645584070000|2022-02-23 02:41:10|701.41|698.61|701.41|698.61|701.41|698.61|701.41|698.61|0
1645584080000|2022-02-23 02:41:20|701.53|698.73|701.65|698.85|701.65|698.85|701.41|698.61|0
1645584090000|2022-02-23 02:41:30|701.41|698.61|701.3|698.5|701.41|698.61|701.3|698.5|0
1645584100000|2022-02-23 02:41:40|701.17|698.37|700.93|698.13|701.17|698.37|700.93|698.13|0
1645584110000|2022-02-23 02:41:50|701.06|698.26|701.17|698.37|701.17|698.37|701.06|698.26|0
1645584120000|2022-02-23 02:42:00|700.46|697.66|700.46|697.66|700.46|697.66|700.46|697.66|0
1645584130000|2022-02-23 02:42:10|700.58|697.78|700.93|698.13|700.93|698.13|700.46|697.66|0
1645584140000|2022-02-23 02:42:20|700.69|697.89|700.46|697.66|700.69|697.89|700.46|697.66|0
1645584150000|2022-02-23 02:42:30|700.22|697.42|700.46|697.66|700.46|697.66|700.22|697.42|0
1645584160000|2022-02-23 02:42:40|700.22|697.42|700.22|697.42|700.22|697.42|700.22|697.42|0
1645584170000|2022-02-23 02:42:50|700.34|697.54|699.98|697.18|700.34|697.54|699.98|697.18|0
1645584180000|2022-02-23 02:43:00|699.74|696.94|699.5|696.7|699.74|696.94|699.5|696.7|0
1645584190000|2022-02-23 02:43:10|699.74|696.94|699.5|696.7|699.74|696.94|699.5|696.7|0
1645584200000|2022-02-23 02:43:20|699.62|696.82|699.74|696.94|699.74|696.94|699.62|696.82|0
1645584210000|2022-02-23 02:43:30|699.62|696.82|699.74|696.94|699.74|696.94|699.62|696.82|0
1645584220000|2022-02-23 02:43:40|699.62|696.82|699.62|696.82|699.62|696.82|699.62|696.82|0
1645584230000|2022-02-23 02:43:50|699.74|696.94|699.5|696.7|699.74|696.94|699.5|696.7|0
1645584240000|2022-02-23 02:44:00|699.62|696.82|699.62|696.82|699.62|696.82|699.62|696.82|0
1645584250000|2022-02-23 02:44:10|699.74|696.94|699.5|696.7|699.74|696.94|699.5|696.7|0
1645584260000|2022-02-23 02:44:20|699.62|696.82|699.5|696.7|699.62|696.82|699.5|696.7|0
1645584280000|2022-02-23 02:44:40|698.55|695.75|699.02|696.22|699.02|696.22|698.55|695.75|0
1645584290000|2022-02-23 02:44:50|699.15|696.35|699.26|696.46|699.26|696.46|699.15|696.35|0
1645584300000|2022-02-23 02:45:00|699.5|696.7|699.26|696.46|699.5|696.7|699.26|696.46|0
1645584310000|2022-02-23 02:45:10|699.39|696.59|699.39|696.59|699.39|696.59|699.39|696.59|0
1645584320000|2022-02-23 02:45:20|699.26|696.46|699.26|696.46|699.26|696.46|699.26|696.46|0
1645584330000|2022-02-23 02:45:30|699.5|696.7|699.39|696.59|699.5|696.7|699.39|696.59|0
1645584340000|2022-02-23 02:45:40|699.5|696.7|699.62|696.82|699.62|696.82|699.5|696.7|0
1645584350000|2022-02-23 02:45:50|699.74|696.94|699.74|696.94|699.98|697.18|699.74|696.94|0
1645584360000|2022-02-23 02:46:00|699.98|697.18|699.98|697.18|699.98|697.18|699.98|697.18|0
1645584370000|2022-02-23 02:46:10|699.74|696.94|699.74|696.94|699.74|696.94|699.74|696.94|0
1645584380000|2022-02-23 02:46:20|699.86|697.06|699.74|696.94|699.98|697.18|699.74|696.94|0
1645584390000|2022-02-23 02:46:30|699.86|697.06|699.74|696.94|699.86|697.06|699.5|696.7|0
1645584400000|2022-02-23 02:46:40|699.86|697.06|699.98|697.18|699.98|697.18|699.74|696.94|0
1645584410000|2022-02-23 02:46:50|700.22|697.42|700.69|697.89|700.69|697.89|700.22|697.42|0
1645584420000|2022-02-23 02:47:00|700.93|698.13|700.58|697.78|700.93|698.13|700.58|697.78|0
1645584430000|2022-02-23 02:47:10|700.69|697.89|701.17|698.37|701.17|698.37|700.69|697.89|0
1645584440000|2022-02-23 02:47:20|700.93|698.13|701.17|698.37|701.17|698.37|700.93|698.13|0
1645584450000|2022-02-23 02:47:30|701.41|698.61|701.53|698.73|701.53|698.73|701.41|698.61|0
1645584460000|2022-02-23 02:47:40|701.65|698.85|701.41|698.61|701.77|698.97|701.41|698.61|0
1645584470000|2022-02-23 02:47:50|701.65|698.85|701.65|698.85|701.65|698.85|701.65|698.85|0
1645584480000|2022-02-23 02:48:00|701.89|699.09|701.89|699.09|701.89|699.09|701.89|699.09|0
1645584490000|2022-02-23 02:48:10|701.77|698.97|701.77|698.97|701.77|698.97|701.77|698.97|0
1645584500000|2022-02-23 02:48:20|702.13|699.33|702.13|699.33|702.25|699.45|702.13|699.33|0
1645584510000|2022-02-23 02:48:30|702.01|699.21|701.65|698.85|702.01|699.21|701.65|698.85|0
1645584520000|2022-02-23 02:48:40|701.77|698.97|701.65|698.85|701.89|699.09|701.65|698.85|0
1645584530000|2022-02-23 02:48:50|701.41|698.61|701.41|698.61|701.41|698.61|701.41|698.61|0
1645584540000|2022-02-23 02:49:00|701.53|698.73|701.65|698.85|701.65|698.85|701.53|698.73|0
1645584550000|2022-02-23 02:49:10|701.53|698.73|701.29|698.49|701.53|698.73|701.29|698.49|0
1645584560000|2022-02-23 02:49:20|701.17|698.37|700.93|698.13|701.17|698.37|700.93|698.13|0
1645584570000|2022-02-23 02:49:30|700.69|697.89|700.69|697.89|700.69|697.89|700.69|697.89|0
1645584580000|2022-02-23 02:49:40|700.93|698.13|700.69|697.89|700.93|698.13|700.69|697.89|0
1645584590000|2022-02-23 02:49:50|700.82|698.02|701.17|698.37|701.17|698.37|700.82|698.02|0
1645584600000|2022-02-23 02:50:00|701.06|698.26|700.22|697.42|701.06|698.26|700.22|697.42|0
1645584610000|2022-02-23 02:50:10|700.45|697.65|700.45|697.65|700.45|697.65|700.45|697.65|0
1645584620000|2022-02-23 02:50:20|700.34|697.54|700.34|697.54|700.34|697.54|700.34|697.54|0
1645584630000|2022-02-23 02:50:30|700.22|697.42|700.22|697.42|700.22|697.42|700.22|697.42|0
1645584640000|2022-02-23 02:50:40|699.98|697.18|699.98|697.18|699.98|697.18|699.98|697.18|0
1645584650000|2022-02-23 02:50:50|700.1|697.3|700.22|697.42|700.22|697.42|700.1|697.3|0
1645584670000|2022-02-23 02:51:10|699.98|697.18|699.74|696.94|699.98|697.18|699.74|696.94|0
1645584680000|2022-02-23 02:51:20|699.98|697.18|699.74|696.94|699.98|697.18|699.74|696.94|0
1645584690000|2022-02-23 02:51:30|699.5|696.7|699.5|696.7|699.5|696.7|699.5|696.7|0
1645584720000|2022-02-23 02:52:00|699.62|696.82|700.22|697.42|700.22|697.42|699.62|696.82|0
1645584740000|2022-02-23 02:52:20|700.45|697.65|700.45|697.65|700.45|697.65|700.45|697.65|0
1645584750000|2022-02-23 02:52:30|700.69|697.89|700.45|697.65|700.69|697.89|700.45|697.65|0
1645584760000|2022-02-23 02:52:40|700.58|697.78|700.22|697.42|700.58|697.78|700.22|697.42|0
1645584780000|2022-02-23 02:53:00|700.45|697.65|700.45|697.65|700.45|697.65|700.45|697.65|0
1645584790000|2022-02-23 02:53:10|700.58|697.78|700.22|697.42|700.58|697.78|700.22|697.42|0
1645584800000|2022-02-23 02:53:20|700.45|697.65|700.45|697.65|700.45|697.65|700.45|697.65|0
1645584810000|2022-02-23 02:53:30|699.98|697.18|699.98|697.18|699.98|697.18|699.98|697.18|0
1645584840000|2022-02-23 02:54:00|700.22|697.42|700.22|697.42|700.22|697.42|700.22|697.42|0
1645584850000|2022-02-23 02:54:10|699.98|697.18|699.98|697.18|699.98|697.18|699.98|697.18|0
1645584860000|2022-02-23 02:54:20|699.74|696.94|699.74|696.94|699.74|696.94|699.74|696.94|0
1645584870000|2022-02-23 02:54:30|699.98|697.18|699.98|697.18|699.98|697.18|699.98|697.18|0
1645584880000|2022-02-23 02:54:40|699.74|696.94|699.74|696.94|699.74|696.94|699.74|696.94|0
1645584890000|2022-02-23 02:54:50|699.5|696.7|699.62|696.82|699.62|696.82|699.5|696.7|0
1645584900000|2022-02-23 02:55:00|699.86|697.06|699.62|696.82|699.86|697.06|699.62|696.82|0
1645584910000|2022-02-23 02:55:10|699.5|696.7|699.5|696.7|699.5|696.7|699.5|696.7|0
1645584920000|2022-02-23 02:55:20|699.74|696.94|699.5|696.7|699.74|696.94|699.5|696.7|0
1645584950000|2022-02-23 02:55:50|699.02|696.22|699.02|696.22|699.02|696.22|699.02|696.22|0
1645584960000|2022-02-23 02:56:00|698.78|695.98|699.15|696.35|699.15|696.35|698.67|695.87|0
1645584970000|2022-02-23 02:56:10|699.26|696.46|699.15|696.35|699.26|696.46|699.15|696.35|0
1645584980000|2022-02-23 02:56:20|699.02|696.22|699.02|696.22|699.02|696.22|699.02|696.22|0
1645585000000|2022-02-23 02:56:40|699.15|696.35|699.26|696.46|699.26|696.46|699.15|696.35|0
1645585010000|2022-02-23 02:56:50|699.5|696.7|699.38|696.58|699.5|696.7|699.38|696.58|0
1645585020000|2022-02-23 02:57:00|699.5|696.7|699.5|696.7|699.5|696.7|699.5|696.7|0
1645585030000|2022-02-23 02:57:10|699.62|696.82|699.5|696.7|699.62|696.82|699.5|696.7|0
1645585040000|2022-02-23 02:57:20|699.62|696.82|700.21|697.41|700.21|697.41|699.62|696.82|0
1645585050000|2022-02-23 02:57:30|699.98|697.18|699.26|696.46|699.98|697.18|699.26|696.46|0
1645585060000|2022-02-23 02:57:40|699.38|696.58|699.74|696.94|699.74|696.94|699.38|696.58|0
1645585070000|2022-02-23 02:57:50|699.86|697.06|700.1|697.3|700.21|697.41|699.86|697.06|0
1645585080000|2022-02-23 02:58:00|699.98|697.18|699.62|696.82|699.98|697.18|699.62|696.82|0
1645585090000|2022-02-23 02:58:10|699.74|696.94|699.26|696.46|699.98|697.18|699.26|696.46|0
1645585100000|2022-02-23 02:58:20|699.38|696.58|699.26|696.46|699.38|696.58|699.26|696.46|0
1645585110000|2022-02-23 02:58:30|699.38|696.58|699.5|696.7|699.74|696.94|699.38|696.58|0
1645585120000|2022-02-23 02:58:40|699.26|696.46|699.26|696.46|699.26|696.46|699.26|696.46|0
1645585130000|2022-02-23 02:58:50|699.62|696.82|699.98|697.18|699.98|697.18|699.5|696.7|0
1645585140000|2022-02-23 02:59:00|700.21|697.41|700.21|697.41|700.21|697.41|700.21|697.41|0
1645585150000|2022-02-23 02:59:10|700.45|697.65|700.45|697.65|700.45|697.65|700.45|697.65|0
1645585160000|2022-02-23 02:59:20|700.21|697.41|700.45|697.65|700.45|697.65|700.21|697.41|0
1645585170000|2022-02-23 02:59:30|700.34|697.54|700.21|697.41|700.34|697.54|700.21|697.41|0
1645585180000|2022-02-23 02:59:40|700.34|697.54|700.34|697.54|700.34|697.54|700.21|697.41|0
1645585190000|2022-02-23 02:59:50|700.21|697.41|700.21|697.41|700.45|697.65|700.21|697.41|0
1645585200000|2022-02-23 03:00:00|699.98|697.18|699.98|697.18|699.98|697.18|699.98|697.18|0
1645585210000|2022-02-23 03:00:10|699.74|696.94|699.74|696.94|699.74|696.94|699.74|696.94|0
1645585220000|2022-02-23 03:00:20|699.5|696.7|699.5|696.7|699.5|696.7|699.5|696.7|0
1645585230000|2022-02-23 03:00:30|699.74|696.94|699.38|696.58|699.74|696.94|699.26|696.46|0
1645585240000|2022-02-23 03:00:40|699.5|696.7|699.5|696.7|699.5|696.7|699.5|696.7|0
1645585250000|2022-02-23 03:00:50|699.62|696.82|699.74|696.94|699.74|696.94|699.62|696.82|0
1645585260000|2022-02-23 03:01:00|699.62|696.82|699.5|696.7|699.74|696.94|699.5|696.7|0
1645585270000|2022-02-23 03:01:10|699.26|696.46|699.26|696.46|699.26|696.46|699.26|696.46|0
1645585280000|2022-02-23 03:01:20|699.5|696.7|699.5|696.7|699.5|696.7|699.5|696.7|0
1645585290000|2022-02-23 03:01:30|699.38|696.58|699.74|696.94|699.74|696.94|699.38|696.58|0
1645585300000|2022-02-23 03:01:40|699.98|697.18|700.21|697.41|700.21|697.41|699.98|697.18|0
1645585310000|2022-02-23 03:01:50|700.69|697.89|700.93|698.13|700.93|698.13|700.69|697.89|0
1645585320000|2022-02-23 03:02:00|701.05|698.25|701.05|698.25|701.17|698.37|701.05|698.25|0
1645585330000|2022-02-23 03:02:10|700.93|698.13|701.41|698.61|701.41|698.61|700.82|698.02|0
1645585340000|2022-02-23 03:02:20|701.17|698.37|701.17|698.37|701.17|698.37|700.93|698.13|0
1645585350000|2022-02-23 03:02:30|701.41|698.61|701.17|698.37|701.41|698.61|701.17|698.37|0
1645585360000|2022-02-23 03:02:40|701.29|698.49|701.41|698.61|701.41|698.61|701.29|698.49|0
1645585370000|2022-02-23 03:02:50|701.29|698.49|701.17|698.37|701.29|698.49|701.17|698.37|0
1645585380000|2022-02-23 03:03:00|701.29|698.49|701.53|698.73|701.53|698.73|701.29|698.49|0
1645585390000|2022-02-23 03:03:10|701.65|698.85|701.41|698.61|701.65|698.85|701.41|698.61|0
1645585400000|2022-02-23 03:03:20|701.53|698.73|701.41|698.61|701.65|698.85|701.41|698.61|0
1645585410000|2022-02-23 03:03:30|701.29|698.49|700.93|698.13|701.29|698.49|700.93|698.13|0
1645585420000|2022-02-23 03:03:40|700.82|698.02|700.93|698.13|700.93|698.13|700.82|698.02|0
1645585430000|2022-02-23 03:03:50|700.82|698.02|700.69|697.89|700.82|698.02|700.69|697.89|0
1645585440000|2022-02-23 03:04:00|700.58|697.78|700.45|697.65|700.58|697.78|700.45|697.65|0
1645585450000|2022-02-23 03:04:10|700.58|697.78|700.69|697.89|700.69|697.89|700.58|697.78|0
1645585460000|2022-02-23 03:04:20|700.45|697.65|700.21|697.41|700.58|697.78|700.21|697.41|0
1645585470000|2022-02-23 03:04:30|699.98|697.18|699.74|696.94|699.98|697.18|699.74|696.94|0
1645585480000|2022-02-23 03:04:40|699.5|696.7|699.38|696.58|699.5|696.7|699.38|696.58|0
1645585490000|2022-02-23 03:04:50|699.5|696.7|699.38|696.58|699.5|696.7|699.38|696.58|0
1645585500000|2022-02-23 03:05:00|699.26|696.46|699.5|696.7|699.74|696.94|699.26|696.46|0
1645585510000|2022-02-23 03:05:10|699.74|696.94|699.5|696.7|699.74|696.94|699.5|696.7|0
1645585520000|2022-02-23 03:05:20|699.62|696.82|699.5|696.7|699.62|696.82|699.5|696.7|0
1645585540000|2022-02-23 03:05:40|699.62|696.82|699.5|696.7|699.74|696.94|699.5|696.7|0
1645585550000|2022-02-23 03:05:50|699.74|696.94|699.74|696.94|699.74|696.94|699.74|696.94|0
1645585560000|2022-02-23 03:06:00|699.5|696.7|699.26|696.46|699.62|696.82|699.26|696.46|0
1645585570000|2022-02-23 03:06:10|699.5|696.7|699.26|696.46|699.5|696.7|699.26|696.46|0
1645585580000|2022-02-23 03:06:20|699.38|696.58|699.5|696.7|699.5|696.7|699.38|696.58|0
1645585590000|2022-02-23 03:06:30|699.62|696.82|699.5|696.7|699.62|696.82|699.5|696.7|0
1645585620000|2022-02-23 03:07:00|699.26|696.46|699.38|696.58|699.38|696.58|699.26|696.46|0
1645585630000|2022-02-23 03:07:10|699.26|696.46|699.26|696.46|699.38|696.58|699.26|696.46|0
1645585640000|2022-02-23 03:07:20|699.38|696.58|699.5|696.7|699.5|696.7|699.38|696.58|0
1645585650000|2022-02-23 03:07:30|699.38|696.58|699.26|696.46|699.38|696.58|699.26|696.46|0
1645585660000|2022-02-23 03:07:40|699.38|696.58|699.26|696.46|699.38|696.58|699.26|696.46|0
1645585680000|2022-02-23 03:08:00|699.5|696.7|699.5|696.7|699.5|696.7|699.5|696.7|0
1645585690000|2022-02-23 03:08:10|699.74|696.94|699.5|696.7|699.74|696.94|699.5|696.7|0
1645585700000|2022-02-23 03:08:20|699.98|697.18|699.98|697.18|699.98|697.18|699.98|697.18|0
1645585720000|2022-02-23 03:08:40|700.21|697.41|700.45|697.65|700.45|697.65|700.21|697.41|0
1645585730000|2022-02-23 03:08:50|700.58|697.78|700.69|697.89|700.69|697.89|700.58|697.78|0
1645585740000|2022-02-23 03:09:00|700.45|697.65|700.58|697.78|700.58|697.78|700.45|697.65|0
1645585750000|2022-02-23 03:09:10|700.45|697.65|700.45|697.65|700.45|697.65|700.45|697.65|0
1645585760000|2022-02-23 03:09:20|700.58|697.78|700.69|697.89|700.69|697.89|700.58|697.78|0
1645585770000|2022-02-23 03:09:30|700.45|697.65|700.21|697.41|700.45|697.65|700.21|697.41|0
1645585800000|2022-02-23 03:10:00|700.34|697.54|700.34|697.54|700.34|697.54|700.34|697.54|0
1645585810000|2022-02-23 03:10:10|700.58|697.78|700.82|698.02|700.82|698.02|700.58|697.78|0
1645585820000|2022-02-23 03:10:20|700.93|698.13|700.45|697.65|700.93|698.13|700.45|697.65|0
1645585840000|2022-02-23 03:10:40|700.58|697.78|700.21|697.41|700.69|697.89|700.21|697.41|0
1645585860000|2022-02-23 03:11:00|700.45|697.65|700.21|697.41|700.45|697.65|700.21|697.41|0
1645585890000|2022-02-23 03:11:30|700.45|697.65|700.21|697.41|700.45|697.65|700.21|697.41|0
1645585920000|2022-02-23 03:12:00|700.69|697.89|700.69|697.89|700.69|697.89|700.69|697.89|0
1645585930000|2022-02-23 03:12:10|700.81|698.01|700.45|697.65|700.93|698.13|700.45|697.65|0
1645585940000|2022-02-23 03:12:20|700.69|697.89|700.69|697.89|700.69|697.89|700.69|697.89|0
1645585960000|2022-02-23 03:12:40|700.58|697.78|700.58|697.78|700.58|697.78|700.58|697.78|0
1645585970000|2022-02-23 03:12:50|700.69|697.89|700.69|697.89|700.93|698.13|700.69|697.89|0
1645585980000|2022-02-23 03:13:00|700.93|698.13|701.05|698.25|701.05|698.25|700.93|698.13|0
1645585990000|2022-02-23 03:13:10|700.93|698.13|700.93|698.13|700.93|698.13|700.93|698.13|0
1645586000000|2022-02-23 03:13:20|701.17|698.37|701.17|698.37|701.17|698.37|701.17|698.37|0
1645586010000|2022-02-23 03:13:30|701.41|698.61|701.17|698.37|701.41|698.61|701.17|698.37|0
1645586020000|2022-02-23 03:13:40|701.29|698.49|701.29|698.49|701.41|698.61|701.29|698.49|0
1645586030000|2022-02-23 03:13:50|701.65|698.85|701.88|699.08|701.88|699.08|701.53|698.73|0
1645586040000|2022-02-23 03:14:00|701.77|698.97|703.32|700.52|703.56|700.76|701.77|698.97|0
1645586050000|2022-02-23 03:14:10|703.08|700.28|703.8|701|703.8|701|703.08|700.28|0
1645586060000|2022-02-23 03:14:20|702.84|700.04|703.08|700.28|703.08|700.28|702.84|700.04|0
1645586070000|2022-02-23 03:14:30|703.2|700.4|703.32|700.52|703.32|700.52|703.2|700.4|0
1645586080000|2022-02-23 03:14:40|703.08|700.28|702.49|699.69|703.08|700.28|702.49|699.69|0
1645586090000|2022-02-23 03:14:50|702.36|699.56|702.6|699.8|702.6|699.8|702.36|699.56|0
1645586100000|2022-02-23 03:15:00|702.49|699.69|702.36|699.56|702.6|699.8|702.36|699.56|0
1645586110000|2022-02-23 03:15:10|702.12|699.32|702.12|699.32|702.12|699.32|702.12|699.32|0
1645586120000|2022-02-23 03:15:20|701.88|699.08|701.41|698.61|701.88|699.08|701.41|698.61|0
1645586130000|2022-02-23 03:15:30|701.65|698.85|701.88|699.08|702.01|699.21|701.65|698.85|0
1645586140000|2022-02-23 03:15:40|702.01|699.21|701.41|698.61|702.01|699.21|701.41|698.61|0
1645586150000|2022-02-23 03:15:50|701.17|698.37|701.41|698.61|701.41|698.61|701.17|698.37|0
1645586160000|2022-02-23 03:16:00|701.17|698.37|701.17|698.37|701.29|698.49|701.17|698.37|0
1645586170000|2022-02-23 03:16:10|701.41|698.61|701.29|698.49|701.41|698.61|701.17|698.37|0
1645586180000|2022-02-23 03:16:20|701.17|698.37|701.17|698.37|701.29|698.49|701.17|698.37|0
1645586190000|2022-02-23 03:16:30|701.29|698.49|701.29|698.49|701.29|698.49|701.29|698.49|0
1645586210000|2022-02-23 03:16:50|701.17|698.37|700.69|697.89|701.17|698.37|700.69|697.89|0
1645586220000|2022-02-23 03:17:00|700.45|697.65|700.1|697.3|700.45|697.65|700.1|697.3|0
1645586230000|2022-02-23 03:17:10|700.21|697.41|699.74|696.94|700.21|697.41|699.74|696.94|0
1645586240000|2022-02-23 03:17:20|699.26|696.46|699.26|696.46|699.5|696.7|699.26|696.46|0
1645586250000|2022-02-23 03:17:30|699.38|696.58|699.5|696.7|699.62|696.82|699.38|696.58|0
1645586260000|2022-02-23 03:17:40|699.74|696.94|699.74|696.94|699.74|696.94|699.74|696.94|0
1645586270000|2022-02-23 03:17:50|699.5|696.7|699.62|696.82|699.62|696.82|699.5|696.7|0
1645586280000|2022-02-23 03:18:00|699.5|696.7|699.62|696.82|699.62|696.82|699.5|696.7|0
1645586290000|2022-02-23 03:18:10|699.5|696.7|699.74|696.94|699.74|696.94|699.5|696.7|0
1645586300000|2022-02-23 03:18:20|699.97|697.17|700.21|697.41|700.21|697.41|699.97|697.17|0
1645586310000|2022-02-23 03:18:30|699.97|697.17|699.86|697.06|699.97|697.17|699.86|697.06|0
1645586320000|2022-02-23 03:18:40|699.74|696.94|699.5|696.7|699.74|696.94|699.5|696.7|0
1645586340000|2022-02-23 03:19:00|699.62|696.82|699.74|696.94|699.74|696.94|699.62|696.82|0
1645586350000|2022-02-23 03:19:10|699.97|697.17|700.34|697.54|700.45|697.65|699.86|697.06|0
1645586360000|2022-02-23 03:19:20|700.45|697.65|700.45|697.65|700.45|697.65|700.45|697.65|0
1645586370000|2022-02-23 03:19:30|700.34|697.54|699.97|697.17|700.34|697.54|699.97|697.17|0
1645586380000|2022-02-23 03:19:40|700.34|697.54|700.34|697.54|700.34|697.54|700.21|697.41|0
1645586390000|2022-02-23 03:19:50|700.45|697.65|700.21|697.41|700.45|697.65|700.21|697.41|0
1645586400000|2022-02-23 03:20:00|699.86|697.06|699.97|697.17|699.97|697.17|699.86|697.06|0
1645586410000|2022-02-23 03:20:10|699.62|696.82|699.5|696.7|699.62|696.82|699.5|696.7|0
1645586420000|2022-02-23 03:20:20|699.74|696.94|699.74|696.94|699.74|696.94|699.5|696.7|0
1645586430000|2022-02-23 03:20:30|699.86|697.06|699.74|696.94|699.86|697.06|699.74|696.94|0
1645586440000|2022-02-23 03:20:40|699.5|696.7|699.74|696.94|699.74|696.94|699.5|696.7|0
1645586450000|2022-02-23 03:20:50|699.62|696.82|699.5|696.7|699.62|696.82|699.5|696.7|0
1645586460000|2022-02-23 03:21:00|699.97|697.17|699.97|697.17|699.97|697.17|699.97|697.17|0
1645586470000|2022-02-23 03:21:10|699.5|696.7|699.5|696.7|699.5|696.7|699.5|696.7|0
1645586480000|2022-02-23 03:21:20|699.62|696.82|699.73|696.93|699.73|696.93|699.62|696.82|0
1645586490000|2022-02-23 03:21:30|699.97|697.17|699.73|696.93|699.97|697.17|699.73|696.93|0
1645586500000|2022-02-23 03:21:40|699.5|696.7|699.97|697.17|699.97|697.17|699.5|696.7|0
1645586520000|2022-02-23 03:22:00|699.73|696.93|699.73|696.93|699.73|696.93|699.73|696.93|0
1645586530000|2022-02-23 03:22:10|699.86|697.06|699.97|697.17|699.97|697.17|699.86|697.06|0
1645586540000|2022-02-23 03:22:20|699.73|696.93|699.5|696.7|699.73|696.93|699.5|696.7|0
1645586560000|2022-02-23 03:22:40|699.26|696.46|699.26|696.46|699.26|696.46|699.26|696.46|0
1645586570000|2022-02-23 03:22:50|699.14|696.34|698.3|695.5|699.14|696.34|698.3|695.5|0
1645586580000|2022-02-23 03:23:00|698.19|695.39|698.06|695.26|698.19|695.39|698.06|695.26|0
1645586600000|2022-02-23 03:23:20|698.3|695.5|698.3|695.5|698.3|695.5|698.3|695.5|0
1645586610000|2022-02-23 03:23:30|698.19|695.39|698.3|695.5|698.3|695.5|698.19|695.39|0
1645586620000|2022-02-23 03:23:40|698.06|695.26|698.3|695.5|698.3|695.5|698.06|695.26|0
1645586650000|2022-02-23 03:24:10|698.06|695.26|698.3|695.5|698.3|695.5|698.06|695.26|0
1645586660000|2022-02-23 03:24:20|698.06|695.26|698.06|695.26|698.19|695.39|698.06|695.26|0
1645586670000|2022-02-23 03:24:30|698.3|695.5|698.3|695.5|698.3|695.5|698.3|695.5|0
1645586680000|2022-02-23 03:24:40|698.19|695.39|698.06|695.26|698.19|695.39|698.06|695.26|0
1645586690000|2022-02-23 03:24:50|698.19|695.39|698.19|695.39|698.19|695.39|698.19|695.39|0
1645586700000|2022-02-23 03:25:00|698.06|695.26|698.3|695.5|698.3|695.5|698.06|695.26|0
1645586710000|2022-02-23 03:25:10|698.06|695.26|698.06|695.26|698.06|695.26|698.06|695.26|0
1645586720000|2022-02-23 03:25:20|697.83|695.03|697.95|695.15|698.06|695.26|697.83|695.03|0
1645586730000|2022-02-23 03:25:30|697.83|695.03|697.35|694.55|697.83|695.03|697.35|694.55|0
1645586750000|2022-02-23 03:25:50|697.47|694.67|697.35|694.55|697.47|694.67|697.35|694.55|0
1645586760000|2022-02-23 03:26:00|697.47|694.67|697.35|694.55|697.47|694.67|697.35|694.55|0
1645586770000|2022-02-23 03:26:10|696.87|694.07|696.76|693.96|696.87|694.07|696.76|693.96|0
1645586780000|2022-02-23 03:26:20|696.39|693.59|696.39|693.59|696.39|693.59|696.39|693.59|0
1645586790000|2022-02-23 03:26:30|696.52|693.72|696.16|693.36|696.52|693.72|696.16|693.36|0
1645586800000|2022-02-23 03:26:40|696.39|693.59|696.39|693.59|696.39|693.59|696.28|693.48|0
1645586810000|2022-02-23 03:26:50|696.52|693.72|696.39|693.59|696.52|693.72|696.39|693.59|0
1645586820000|2022-02-23 03:27:00|696.63|693.83|696.63|693.83|696.63|693.83|696.63|693.83|0
1645586830000|2022-02-23 03:27:10|696.16|693.36|696.39|693.59|696.39|693.59|696.16|693.36|0
1645586840000|2022-02-23 03:27:20|696.16|693.36|696.16|693.36|696.16|693.36|696.16|693.36|0
1645586850000|2022-02-23 03:27:30|696.04|693.24|696.16|693.36|696.39|693.59|696.04|693.24|0
1645586860000|2022-02-23 03:27:40|696.04|693.24|695.92|693.12|696.04|693.24|695.92|693.12|0
1645586870000|2022-02-23 03:27:50|695.68|692.88|695.92|693.12|695.92|693.12|695.68|692.88|0
1645586890000|2022-02-23 03:28:10|695.68|692.88|695.68|692.88|695.68|692.88|695.68|692.88|0
1645586900000|2022-02-23 03:28:20|695.92|693.12|695.68|692.88|695.92|693.12|695.68|692.88|0
1645586910000|2022-02-23 03:28:30|695.92|693.12|695.92|693.12|695.92|693.12|695.92|693.12|0
1645586920000|2022-02-23 03:28:40|696.16|693.36|696.16|693.36|696.16|693.36|696.16|693.36|0
1645586930000|2022-02-23 03:28:50|696.28|693.48|696.39|693.59|696.39|693.59|696.16|693.36|0
1645586940000|2022-02-23 03:29:00|696.28|693.48|696.16|693.36|696.28|693.48|696.16|693.36|0
1645586950000|2022-02-23 03:29:10|696.28|693.48|696.39|693.59|696.39|693.59|696.28|693.48|0
1645586960000|2022-02-23 03:29:20|696.28|693.48|696.28|693.48|696.28|693.48|696.28|693.48|0
1645586970000|2022-02-23 03:29:30|696.39|693.59|696.16|693.36|696.39|693.59|695.92|693.12|0
1645586980000|2022-02-23 03:29:40|696.28|693.48|696.28|693.48|696.28|693.48|696.16|693.36|0
1645586990000|2022-02-23 03:29:50|696.39|693.59|696.16|693.36|696.39|693.59|696.16|693.36|0
1645587000000|2022-02-23 03:30:00|695.68|692.88|695.68|692.88|695.8|693|695.68|692.88|0
1645587010000|2022-02-23 03:30:10|695.92|693.12|695.68|692.88|695.92|693.12|695.68|692.88|0
1645587020000|2022-02-23 03:30:20|695.92|693.12|695.92|693.12|695.92|693.12|695.92|693.12|0
1645587030000|2022-02-23 03:30:30|695.68|692.88|695.68|692.88|695.68|692.88|695.68|692.88|0
1645587040000|2022-02-23 03:30:40|695.44|692.64|695.09|692.29|695.44|692.64|695.09|692.29|0
1645587050000|2022-02-23 03:30:50|694.96|692.16|694.25|691.45|694.96|692.16|694.01|691.21|0
1645587060000|2022-02-23 03:31:00|694.49|691.69|694.01|691.21|694.49|691.69|694.01|691.21|0
1645587070000|2022-02-23 03:31:10|694.25|691.45|694.72|691.92|694.72|691.92|694.25|691.45|0
1645587080000|2022-02-23 03:31:20|694.49|691.69|694.96|692.16|694.96|692.16|694.49|691.69|0
1645587090000|2022-02-23 03:31:30|695.09|692.29|694.96|692.16|695.09|692.29|694.72|691.92|0
1645587100000|2022-02-23 03:31:40|695.2|692.4|694.96|692.16|695.2|692.4|694.96|692.16|0
1645587110000|2022-02-23 03:31:50|695.2|692.4|694.96|692.16|695.2|692.4|694.96|692.16|0
1645587120000|2022-02-23 03:32:00|695.2|692.4|695.2|692.4|695.2|692.4|695.2|692.4|0
1645587130000|2022-02-23 03:32:10|695.09|692.29|695.09|692.29|695.09|692.29|695.09|692.29|0
1645587140000|2022-02-23 03:32:20|694.96|692.16|695.09|692.29|695.09|692.29|694.96|692.16|0
1645587150000|2022-02-23 03:32:30|694.96|692.16|694.96|692.16|694.96|692.16|694.96|692.16|0
1645587160000|2022-02-23 03:32:40|694.72|691.92|694.72|691.92|694.72|691.92|694.72|691.92|0
1645587170000|2022-02-23 03:32:50|694.85|692.05|694.96|692.16|694.96|692.16|694.85|692.05|0
1645587190000|2022-02-23 03:33:10|694.72|691.92|694.96|692.16|694.96|692.16|694.72|691.92|0
1645587200000|2022-02-23 03:33:20|695.2|692.4|695.2|692.4|695.2|692.4|695.2|692.4|0
1645587210000|2022-02-23 03:33:30|695.44|692.64|695.2|692.4|695.44|692.64|695.2|692.4|0
1645587220000|2022-02-23 03:33:40|694.96|692.16|695.2|692.4|695.2|692.4|694.96|692.16|0
1645587230000|2022-02-23 03:33:50|695.44|692.64|695.44|692.64|695.44|692.64|695.33|692.53|0
1645587240000|2022-02-23 03:34:00|695.33|692.53|695.44|692.64|695.44|692.64|695.33|692.53|0
1645587250000|2022-02-23 03:34:10|695.2|692.4|695.2|692.4|695.2|692.4|695.2|692.4|0
1645587260000|2022-02-23 03:34:20|695.33|692.53|695.44|692.64|695.44|692.64|695.33|692.53|0
1645587290000|2022-02-23 03:34:50|695.2|692.4|695.2|692.4|695.2|692.4|695.2|692.4|0
1645587300000|2022-02-23 03:35:00|694.96|692.16|694.72|691.92|694.96|692.16|694.72|691.92|0
1645587310000|2022-02-23 03:35:10|694.85|692.05|694.96|692.16|694.96|692.16|694.85|692.05|0
1645587320000|2022-02-23 03:35:20|694.85|692.05|694.85|692.05|694.96|692.16|694.85|692.05|0
1645587330000|2022-02-23 03:35:30|694.96|692.16|694.85|692.05|694.96|692.16|694.85|692.05|0
1645587340000|2022-02-23 03:35:40|694.72|691.92|694.72|691.92|694.72|691.92|694.72|691.92|0
1645587360000|2022-02-23 03:36:00|695.09|692.29|695.2|692.4|695.2|692.4|695.09|692.29|0
1645587370000|2022-02-23 03:36:10|695.56|692.76|695.2|692.4|695.56|692.76|695.2|692.4|0
1645587380000|2022-02-23 03:36:20|695.44|692.64|695.44|692.64|695.44|692.64|695.44|692.64|0
1645587390000|2022-02-23 03:36:30|695.56|692.76|695.2|692.4|695.56|692.76|695.2|692.4|0
1645587400000|2022-02-23 03:36:40|695.33|692.53|695.44|692.64|695.44|692.64|695.33|692.53|0
1645587410000|2022-02-23 03:36:50|695.56|692.76|695.68|692.88|695.68|692.88|695.44|692.64|0
1645587420000|2022-02-23 03:37:00|696.04|693.24|696.15|693.35|696.15|693.35|695.92|693.12|0
1645587430000|2022-02-23 03:37:10|695.92|693.12|696.15|693.35|696.15|693.35|695.92|693.12|0
1645587440000|2022-02-23 03:37:20|695.92|693.12|695.68|692.88|695.92|693.12|695.68|692.88|0
1645587450000|2022-02-23 03:37:30|695.8|693|695.68|692.88|695.8|693|695.68|692.88|0
1645587460000|2022-02-23 03:37:40|695.92|693.12|696.15|693.35|696.15|693.35|695.92|693.12|0
1645587470000|2022-02-23 03:37:50|696.04|693.24|696.28|693.48|696.39|693.59|696.04|693.24|0
1645587480000|2022-02-23 03:38:00|696.15|693.35|696.28|693.48|696.28|693.48|696.15|693.35|0
1645587490000|2022-02-23 03:38:10|696.63|693.83|696.63|693.83|696.87|694.07|696.63|693.83|0
1645587500000|2022-02-23 03:38:20|696.76|693.96|696.63|693.83|696.87|694.07|696.63|693.83|0
1645587510000|2022-02-23 03:38:30|696.87|694.07|696.76|693.96|696.87|694.07|696.63|693.83|0
1645587520000|2022-02-23 03:38:40|696.87|694.07|696.99|694.19|696.99|694.19|696.87|694.07|0
1645587530000|2022-02-23 03:38:50|696.87|694.07|696.87|694.07|697.11|694.31|696.87|694.07|0
1645587540000|2022-02-23 03:39:00|696.63|693.83|696.63|693.83|696.63|693.83|696.63|693.83|0
1645587550000|2022-02-23 03:39:10|696.76|693.96|696.76|693.96|696.76|693.96|696.76|693.96|0
1645587560000|2022-02-23 03:39:20|696.63|693.83|696.87|694.07|696.87|694.07|696.63|693.83|0
1645587570000|2022-02-23 03:39:30|696.63|693.83|696.87|694.07|696.87|694.07|696.63|693.83|0
1645587600000|2022-02-23 03:40:00|697.11|694.31|697.11|694.31|697.11|694.31|697.11|694.31|0
1645587610000|2022-02-23 03:40:10|697.23|694.43|697.11|694.31|697.23|694.43|697.11|694.31|0
1645587620000|2022-02-23 03:40:20|696.87|694.07|697.11|694.31|697.11|694.31|696.87|694.07|0
1645587640000|2022-02-23 03:40:40|696.99|694.19|696.87|694.07|696.99|694.19|696.87|694.07|0
1645587650000|2022-02-23 03:40:50|697.11|694.31|696.63|693.83|697.11|694.31|696.63|693.83|0
1645587680000|2022-02-23 03:41:20|696.87|694.07|696.87|694.07|696.87|694.07|696.76|693.96|0
1645587690000|2022-02-23 03:41:30|696.76|693.96|696.63|693.83|696.76|693.96|696.63|693.83|0
1645587700000|2022-02-23 03:41:40|696.76|693.96|696.63|693.83|696.76|693.96|696.63|693.83|0
1645587710000|2022-02-23 03:41:50|696.87|694.07|696.76|693.96|696.87|694.07|696.76|693.96|0
1645587720000|2022-02-23 03:42:00|696.87|694.07|696.76|693.96|696.87|694.07|696.76|693.96|0
1645587730000|2022-02-23 03:42:10|696.87|694.07|696.87|694.07|696.87|694.07|696.63|693.83|0
1645587740000|2022-02-23 03:42:20|696.63|693.83|696.63|693.83|696.63|693.83|696.63|693.83|0
1645587750000|2022-02-23 03:42:30|696.87|694.07|696.63|693.83|696.87|694.07|696.63|693.83|0
1645587760000|2022-02-23 03:42:40|696.76|693.96|696.76|693.96|696.76|693.96|696.76|693.96|0
1645587770000|2022-02-23 03:42:50|696.87|694.07|696.63|693.83|696.87|694.07|696.63|693.83|0
1645587780000|2022-02-23 03:43:00|696.39|693.59|696.87|694.07|696.87|694.07|696.39|693.59|0
1645587790000|2022-02-23 03:43:10|697.11|694.31|697.11|694.31|697.11|694.31|697.11|694.31|0
1645587800000|2022-02-23 03:43:20|697.35|694.55|697.11|694.31|697.35|694.55|697.11|694.31|0
1645587810000|2022-02-23 03:43:30|696.87|694.07|696.99|694.19|696.99|694.19|696.87|694.07|0
1645587820000|2022-02-23 03:43:40|697.11|694.31|697.23|694.43|697.35|694.55|697.11|694.31|0
1645587830000|2022-02-23 03:43:50|697.35|694.55|697.35|694.55|697.35|694.55|697.23|694.43|0
1645587840000|2022-02-23 03:44:00|697.58|694.78|697.82|695.02|697.82|695.02|697.58|694.78|0
1645587850000|2022-02-23 03:44:10|697.58|694.78|697.82|695.02|697.82|695.02|697.58|694.78|0
1645587860000|2022-02-23 03:44:20|698.06|695.26|698.06|695.26|698.3|695.5|698.06|695.26|0
1645587870000|2022-02-23 03:44:30|697.82|695.02|698.06|695.26|698.06|695.26|697.82|695.02|0
1645587880000|2022-02-23 03:44:40|698.3|695.5|698.19|695.39|698.3|695.5|698.19|695.39|0
1645587890000|2022-02-23 03:44:50|698.06|695.26|698.19|695.39|698.3|695.5|698.06|695.26|0
1645587900000|2022-02-23 03:45:00|698.3|695.5|698.19|695.39|698.3|695.5|698.19|695.39|0
1645587930000|2022-02-23 03:45:30|698.06|695.26|698.19|695.39|698.19|695.39|698.06|695.26|0
1645587940000|2022-02-23 03:45:40|698.06|695.26|697.82|695.02|698.06|695.26|697.82|695.02|0
1645587950000|2022-02-23 03:45:50|698.3|695.5|698.06|695.26|698.3|695.5|698.06|695.26|0
1645587970000|2022-02-23 03:46:10|697.82|695.02|697.82|695.02|697.82|695.02|697.82|695.02|0
1645587980000|2022-02-23 03:46:20|697.58|694.78|697.35|694.55|697.58|694.78|697.35|694.55|0
1645587990000|2022-02-23 03:46:30|697.58|694.78|697.71|694.91|697.71|694.91|697.58|694.78|0
1645588000000|2022-02-23 03:46:40|697.58|694.78|697.58|694.78|697.58|694.78|697.58|694.78|0
1645588010000|2022-02-23 03:46:50|697.35|694.55|697.47|694.67|697.47|694.67|697.35|694.55|0
1645588020000|2022-02-23 03:47:00|697.58|694.78|697.47|694.67|697.58|694.78|697.47|694.67|0
1645588030000|2022-02-23 03:47:10|697.35|694.55|697.58|694.78|697.58|694.78|697.35|694.55|0
1645588060000|2022-02-23 03:47:40|697.47|694.67|697.47|694.67|697.47|694.67|697.47|694.67|0
1645588070000|2022-02-23 03:47:50|697.35|694.55|697.11|694.31|697.35|694.55|697.11|694.31|0
1645588080000|2022-02-23 03:48:00|697.35|694.55|697.23|694.43|697.35|694.55|697.23|694.43|0
1645588090000|2022-02-23 03:48:10|697.35|694.55|697.11|694.31|697.35|694.55|697.11|694.31|0
1645588110000|2022-02-23 03:48:30|696.87|694.07|696.87|694.07|696.87|694.07|696.87|694.07|0
1645588120000|2022-02-23 03:48:40|696.39|693.59|696.87|694.07|696.87|694.07|696.39|693.59|0
1645588130000|2022-02-23 03:48:50|696.63|693.83|697.11|694.31|697.11|694.31|696.63|693.83|0
1645588140000|2022-02-23 03:49:00|696.87|694.07|696.87|694.07|696.87|694.07|696.63|693.83|0
1645588150000|2022-02-23 03:49:10|696.63|693.83|696.87|694.07|696.87|694.07|696.63|693.83|0
1645588160000|2022-02-23 03:49:20|697.11|694.31|697.23|694.43|697.23|694.43|697.11|694.31|0
1645588170000|2022-02-23 03:49:30|697.35|694.55|697.35|694.55|697.35|694.55|697.35|694.55|0
1645588180000|2022-02-23 03:49:40|697.23|694.43|697.23|694.43|697.23|694.43|697.23|694.43|0
1645588190000|2022-02-23 03:49:50|697.11|694.31|696.99|694.19|697.11|694.31|696.99|694.19|0
1645588200000|2022-02-23 03:50:00|697.11|694.31|696.87|694.07|697.11|694.31|696.87|694.07|0
1645588210000|2022-02-23 03:50:10|697.11|694.31|697.11|694.31|697.35|694.55|697.11|694.31|0
1645588220000|2022-02-23 03:50:20|697.35|694.55|697.58|694.78|697.58|694.78|697.35|694.55|0
1645588230000|2022-02-23 03:50:30|697.47|694.67|697.35|694.55|697.47|694.67|697.35|694.55|0
1645588240000|2022-02-23 03:50:40|697.11|694.31|697.47|694.67|697.47|694.67|697.11|694.31|0
1645588250000|2022-02-23 03:50:50|697.58|694.78|697.71|694.91|697.71|694.91|697.58|694.78|0
1645588260000|2022-02-23 03:51:00|697.82|695.02|697.82|695.02|697.82|695.02|697.82|695.02|0
1645588270000|2022-02-23 03:51:10|697.58|694.78|697.71|694.91|697.71|694.91|697.58|694.78|0
1645588280000|2022-02-23 03:51:20|697.82|695.02|697.82|695.02|697.82|695.02|697.82|695.02|0
1645588290000|2022-02-23 03:51:30|698.06|695.26|697.82|695.02|698.06|695.26|697.82|695.02|0
1645588300000|2022-02-23 03:51:40|698.06|695.26|698.3|695.5|698.3|695.5|698.06|695.26|0
1645588310000|2022-02-23 03:51:50|698.19|695.39|698.19|695.39|698.3|695.5|698.19|695.39|0
1645588320000|2022-02-23 03:52:00|698.06|695.26|697.82|695.02|698.19|695.39|697.82|695.02|0
1645588340000|2022-02-23 03:52:20|698.06|695.26|698.06|695.26|698.06|695.26|698.06|695.26|0
1645588350000|2022-02-23 03:52:30|698.3|695.5|698.19|695.39|698.3|695.5|698.06|695.26|0
1645588360000|2022-02-23 03:52:40|698.06|695.26|698.06|695.26|698.06|695.26|698.06|695.26|0
1645588370000|2022-02-23 03:52:50|698.19|695.39|698.06|695.26|698.19|695.39|698.06|695.26|0
1645588380000|2022-02-23 03:53:00|697.82|695.02|697.35|694.55|697.82|695.02|697.35|694.55|0
1645588400000|2022-02-23 03:53:20|696.99|694.19|697.47|694.67|697.47|694.67|696.99|694.19|0
1645588410000|2022-02-23 03:53:30|697.58|694.78|697.47|694.67|697.58|694.78|697.47|694.67|0
1645588420000|2022-02-23 03:53:40|697.35|694.55|697.47|694.67|697.47|694.67|697.35|694.55|0
1645588430000|2022-02-23 03:53:50|697.58|694.78|697.71|694.91|697.71|694.91|697.58|694.78|0
1645588440000|2022-02-23 03:54:00|697.58|694.78|697.35|694.55|697.58|694.78|697.35|694.55|0
1645588450000|2022-02-23 03:54:10|697.47|694.67|697.47|694.67|697.47|694.67|697.47|694.67|0
1645588460000|2022-02-23 03:54:20|697.58|694.78|697.58|694.78|697.58|694.78|697.58|694.78|0
1645588470000|2022-02-23 03:54:30|697.47|694.67|696.87|694.07|697.47|694.67|696.87|694.07|0
1645588480000|2022-02-23 03:54:40|696.99|694.19|696.99|694.19|696.99|694.19|696.87|694.07|0
1645588490000|2022-02-23 03:54:50|696.63|693.83|696.87|694.07|696.87|694.07|696.63|693.83|0
1645588500000|2022-02-23 03:55:00|696.63|693.83|696.63|693.83|696.75|693.95|696.63|693.83|0
1645588510000|2022-02-23 03:55:10|696.39|693.59|696.39|693.59|696.39|693.59|696.39|693.59|0
1645588520000|2022-02-23 03:55:20|696.52|693.72|696.52|693.72|696.52|693.72|696.52|693.72|0
1645588530000|2022-02-23 03:55:30|696.63|693.83|696.39|693.59|696.63|693.83|696.39|693.59|0
1645588540000|2022-02-23 03:55:40|696.63|693.83|696.63|693.83|696.63|693.83|696.63|693.83|0
1645588550000|2022-02-23 03:55:50|696.52|693.72|696.52|693.72|696.52|693.72|696.39|693.59|0
1645588560000|2022-02-23 03:56:00|696.63|693.83|696.39|693.59|696.63|693.83|696.39|693.59|0
1645588570000|2022-02-23 03:56:10|695.44|692.64|695.56|692.76|695.56|692.76|695.44|692.64|0
1645588580000|2022-02-23 03:56:20|695.68|692.88|695.32|692.52|695.68|692.88|695.32|692.52|0
1645588590000|2022-02-23 03:56:30|694.96|692.16|694.96|692.16|694.96|692.16|694.72|691.92|0
1645588600000|2022-02-23 03:56:40|695.08|692.28|694.72|691.92|695.08|692.28|694.72|691.92|0
1645588610000|2022-02-23 03:56:50|694.48|691.68|694.01|691.21|694.48|691.68|694.01|691.21|0
1645588620000|2022-02-23 03:57:00|694.25|691.45|694.25|691.45|694.25|691.45|694.01|691.21|0
1645588630000|2022-02-23 03:57:10|694.01|691.21|694.72|691.92|694.72|691.92|694.01|691.21|0
1645588640000|2022-02-23 03:57:20|694.48|691.68|693.77|690.97|694.48|691.68|693.77|690.97|0
1645588650000|2022-02-23 03:57:30|693.65|690.85|693.89|691.09|693.89|691.09|693.65|690.85|0
1645588660000|2022-02-23 03:57:40|694.01|691.21|694.01|691.21|694.01|691.21|694.01|691.21|0
1645588670000|2022-02-23 03:57:50|693.89|691.09|693.89|691.09|693.89|691.09|693.89|691.09|0
1645588680000|2022-02-23 03:58:00|693.65|690.85|693.77|690.97|693.77|690.97|693.65|690.85|0
1645588690000|2022-02-23 03:58:10|693.89|691.09|693.77|690.97|694.01|691.21|693.77|690.97|0
1645588700000|2022-02-23 03:58:20|693.89|691.09|693.89|691.09|694.01|691.21|693.89|691.09|0
1645588710000|2022-02-23 03:58:30|693.77|690.97|693.53|690.73|693.77|690.97|693.53|690.73|0
1645588740000|2022-02-23 03:59:00|693.77|690.97|693.77|690.97|693.77|690.97|693.53|690.73|0
1645588750000|2022-02-23 03:59:10|693.53|690.73|693.53|690.73|693.53|690.73|693.53|690.73|0
1645588760000|2022-02-23 03:59:20|693.77|690.97|693.53|690.73|693.77|690.97|693.53|690.73|0
1645588770000|2022-02-23 03:59:30|693.77|690.97|693.77|690.97|693.77|690.97|693.77|690.97|0
1645588780000|2022-02-23 03:59:40|693.65|690.85|693.65|690.85|693.77|690.97|693.65|690.85|0
1645588790000|2022-02-23 03:59:50|693.53|690.73|693.77|690.97|694.01|691.21|693.53|690.73|0
1645588800000|2022-02-23 04:00:00|693.89|691.09|693.53|690.73|693.89|691.09|693.53|690.73|0
1645588820000|2022-02-23 04:00:20|693.77|690.97|694.01|691.21|694.01|691.21|693.77|690.97|0
1645588850000|2022-02-23 04:00:50|693.77|690.97|693.77|690.97|693.77|690.97|693.77|690.97|0
1645588860000|2022-02-23 04:01:00|693.53|690.73|694.01|691.21|694.01|691.21|693.53|690.73|0
1645588870000|2022-02-23 04:01:10|693.89|691.09|694.01|691.21|694.01|691.21|693.89|691.09|0
1645588880000|2022-02-23 04:01:20|693.77|690.97|693.53|690.73|693.77|690.97|693.53|690.73|0
1645588910000|2022-02-23 04:01:50|693.77|690.97|693.77|690.97|693.77|690.97|693.77|690.97|0
1645588920000|2022-02-23 04:02:00|693.53|690.73|693.53|690.73|693.53|690.73|693.53|690.73|0
1645588940000|2022-02-23 04:02:20|693.65|690.85|693.53|690.73|693.65|690.85|693.53|690.73|0
1645588960000|2022-02-23 04:02:40|693.77|690.97|693.77|690.97|693.77|690.97|693.77|690.97|0
1645588970000|2022-02-23 04:02:50|694.01|691.21|694.01|691.21|694.01|691.21|694.01|691.21|0
1645588980000|2022-02-23 04:03:00|693.77|690.97|693.77|690.97|693.77|690.97|693.77|690.97|0
1645588990000|2022-02-23 04:03:10|694.01|691.21|693.77|690.97|694.01|691.21|693.77|690.97|0
1645589000000|2022-02-23 04:03:20|694.01|691.21|694.01|691.21|694.01|691.21|694.01|691.21|0
1645589010000|2022-02-23 04:03:30|693.89|691.09|693.89|691.09|693.89|691.09|693.89|691.09|0
1645589020000|2022-02-23 04:03:40|694.01|691.21|694.01|691.21|694.01|691.21|694.01|691.21|0
1645589040000|2022-02-23 04:04:00|693.77|690.97|693.77|690.97|693.77|690.97|693.77|690.97|0
1645589050000|2022-02-23 04:04:10|694.01|691.21|693.53|690.73|694.01|691.21|693.53|690.73|0
1645589060000|2022-02-23 04:04:20|693.77|690.97|694.01|691.21|694.01|691.21|693.77|690.97|0
1645589070000|2022-02-23 04:04:30|693.77|690.97|693.89|691.09|694.01|691.21|693.77|690.97|0
1645589080000|2022-02-23 04:04:40|693.77|690.97|694.01|691.21|694.01|691.21|693.77|690.97|0
1645589110000|2022-02-23 04:05:10|693.77|690.97|694.01|691.21|694.01|691.21|693.77|690.97|0
1645589120000|2022-02-23 04:05:20|693.77|690.97|693.77|690.97|693.77|690.97|693.77|690.97|0
1645589140000|2022-02-23 04:05:40|693.89|691.09|694.01|691.21|694.01|691.21|693.77|690.97|0
1645589150000|2022-02-23 04:05:50|693.89|691.09|694.01|691.21|694.01|691.21|693.89|691.09|0
1645589160000|2022-02-23 04:06:00|693.77|690.97|693.77|690.97|693.77|690.97|693.77|690.97|0
1645589180000|2022-02-23 04:06:20|694.01|691.21|694.01|691.21|694.01|691.21|694.01|691.21|0
1645589230000|2022-02-23 04:07:10|693.89|691.09|694.01|691.21|694.01|691.21|693.89|691.09|0
1645589260000|2022-02-23 04:07:40|693.77|690.97|693.77|690.97|693.77|690.97|693.77|690.97|0
1645589300000|2022-02-23 04:08:20|694.01|691.21|694.01|691.21|694.01|691.21|694.01|691.21|0
1645589340000|2022-02-23 04:09:00|693.77|690.97|693.77|690.97|693.77|690.97|693.77|690.97|0
1645589350000|2022-02-23 04:09:10|694.01|691.21|694.01|691.21|694.01|691.21|694.01|691.21|0
1645589400000|2022-02-23 04:10:00|693.89|691.09|694.01|691.21|694.01|691.21|693.89|691.09|0
1645589430000|2022-02-23 04:10:30|693.77|690.97|693.53|690.73|693.77|690.97|693.53|690.73|0
1645589450000|2022-02-23 04:10:50|693.65|690.85|693.77|690.97|693.77|690.97|693.65|690.85|0
1645589460000|2022-02-23 04:11:00|693.53|690.73|693.53|690.73|693.53|690.73|693.53|690.73|0
1645589470000|2022-02-23 04:11:10|693.77|690.97|693.77|690.97|693.77|690.97|693.77|690.97|0
1645589500000|2022-02-23 04:11:40|693.53|690.73|692.81|690.01|693.53|690.73|692.81|690.01|0
1645589510000|2022-02-23 04:11:50|693.05|690.25|693.77|690.97|693.77|690.97|693.05|690.25|0
1645589520000|2022-02-23 04:12:00|693.53|690.73|693.53|690.73|693.77|690.97|693.53|690.73|0
1645589530000|2022-02-23 04:12:10|693.29|690.49|693.29|690.49|693.29|690.49|693.29|690.49|0
1645589540000|2022-02-23 04:12:20|693.05|690.25|693.05|690.25|693.05|690.25|693.05|690.25|0
1645589550000|2022-02-23 04:12:30|692.81|690.01|693.05|690.25|693.05|690.25|692.81|690.01|0
1645589560000|2022-02-23 04:12:40|692.94|690.14|693.05|690.25|693.05|690.25|692.94|690.14|0
1645589590000|2022-02-23 04:13:10|692.81|690.01|692.81|690.01|692.81|690.01|692.81|690.01|0
1645589600000|2022-02-23 04:13:20|693.05|690.25|693.18|690.38|693.29|690.49|693.05|690.25|0
1645589610000|2022-02-23 04:13:30|693.29|690.49|693.29|690.49|693.29|690.49|693.18|690.38|0
1645589620000|2022-02-23 04:13:40|693.53|690.73|693.41|690.61|693.53|690.73|693.41|690.61|0
1645589630000|2022-02-23 04:13:50|693.29|690.49|693.05|690.25|693.29|690.49|693.05|690.25|0
1645589640000|2022-02-23 04:14:00|693.41|690.61|693.41|690.61|693.41|690.61|693.41|690.61|0
1645589650000|2022-02-23 04:14:10|693.29|690.49|693.05|690.25|693.29|690.49|693.05|690.25|0
1645589690000|2022-02-23 04:14:50|693.29|690.49|693.05|690.25|693.29|690.49|693.05|690.25|0
1645589700000|2022-02-23 04:15:00|692.81|690.01|692.81|690.01|692.81|690.01|692.81|690.01|0
1645589740000|2022-02-23 04:15:40|693.05|690.25|693.05|690.25|693.05|690.25|693.05|690.25|0
1645589750000|2022-02-23 04:15:50|692.81|690.01|692.81|690.01|692.81|690.01|692.81|690.01|0
1645589760000|2022-02-23 04:16:00|692.94|690.14|693.05|690.25|693.05|690.25|692.81|690.01|0
1645589770000|2022-02-23 04:16:10|692.94|690.14|692.94|690.14|692.94|690.14|692.94|690.14|0
1645589790000|2022-02-23 04:16:30|693.05|690.25|693.29|690.49|693.29|690.49|693.05|690.25|0
1645589800000|2022-02-23 04:16:40|693.18|690.38|693.29|690.49|693.29|690.49|693.18|690.38|0
1645589810000|2022-02-23 04:16:50|693.05|690.25|693.18|690.38|693.18|690.38|693.05|690.25|0
1645589820000|2022-02-23 04:17:00|693.05|690.25|693.29|690.49|693.29|690.49|693.05|690.25|0
1645589830000|2022-02-23 04:17:10|693.05|690.25|693.05|690.25|693.05|690.25|692.81|690.01|0
1645589850000|2022-02-23 04:17:30|693.29|690.49|693.05|690.25|693.29|690.49|693.05|690.25|0
1645589860000|2022-02-23 04:17:40|693.18|690.38|693.05|690.25|693.18|690.38|693.05|690.25|0
1645589880000|2022-02-23 04:18:00|693.29|690.49|693.29|690.49|693.29|690.49|693.29|690.49|0
1645589890000|2022-02-23 04:18:10|693.53|690.73|693.29|690.49|693.53|690.73|693.29|690.49|0
1645589900000|2022-02-23 04:18:20|693.05|690.25|693.05|690.25|693.05|690.25|693.05|690.25|0
1645589920000|2022-02-23 04:18:40|693.29|690.49|693.05|690.25|693.29|690.49|693.05|690.25|0
1645589930000|2022-02-23 04:18:50|693.18|690.38|693.29|690.49|693.29|690.49|693.18|690.38|0
1645589940000|2022-02-23 04:19:00|693.05|690.25|693.05|690.25|693.05|690.25|693.05|690.25|0
1645589950000|2022-02-23 04:19:10|693.18|690.38|693.29|690.49|693.29|690.49|693.18|690.38|0
1645589960000|2022-02-23 04:19:20|693.05|690.25|693.05|690.25|693.18|690.38|693.05|690.25|0
1645590000000|2022-02-23 04:20:00|692.81|690.01|692.81|690.01|692.81|690.01|692.81|690.01|0
1645590040000|2022-02-23 04:20:40|693.05|690.25|693.05|690.25|693.05|690.25|693.05|690.25|0
1645590050000|2022-02-23 04:20:50|692.81|690.01|692.81|690.01|692.81|690.01|692.81|690.01|0
1645590060000|2022-02-23 04:21:00|693.05|690.25|693.05|690.25|693.05|690.25|693.05|690.25|0
1645590070000|2022-02-23 04:21:10|692.81|690.01|692.81|690.01|692.81|690.01|692.81|690.01|0
1645590090000|2022-02-23 04:21:30|692.94|690.14|693.05|690.25|693.05|690.25|692.81|690.01|0
1645590100000|2022-02-23 04:21:40|692.81|690.01|693.05|690.25|693.05|690.25|692.81|690.01|0
1645590120000|2022-02-23 04:22:00|693.29|690.49|693.53|690.73|693.53|690.73|693.29|690.49|0
1645590130000|2022-02-23 04:22:10|693.41|690.61|693.53|690.73|693.53|690.73|693.41|690.61|0
1645590140000|2022-02-23 04:22:20|693.77|690.97|693.77|690.97|693.77|690.97|693.77|690.97|0
1645590150000|2022-02-23 04:22:30|694|691.2|694|691.2|694|691.2|694|691.2|0
1645590180000|2022-02-23 04:23:00|693.77|690.97|694|691.2|694|691.2|693.77|690.97|0
1645590190000|2022-02-23 04:23:10|693.77|690.97|693.77|690.97|693.77|690.97|693.77|690.97|0
1645590200000|2022-02-23 04:23:20|693.53|690.73|693.53|690.73|693.53|690.73|693.53|690.73|0
1645590210000|2022-02-23 04:23:30|693.29|690.49|693.29|690.49|693.29|690.49|693.29|690.49|0
1645590220000|2022-02-23 04:23:40|693.05|690.25|693.05|690.25|693.05|690.25|693.05|690.25|0
1645590230000|2022-02-23 04:23:50|693.18|690.38|693.05|690.25|693.18|690.38|693.05|690.25|0
1645590330000|2022-02-23 04:25:30|692.94|690.14|693.05|690.25|693.05|690.25|692.81|690.01|0
1645590340000|2022-02-23 04:25:40|692.81|690.01|692.94|690.14|692.94|690.14|692.81|690.01|0
1645590350000|2022-02-23 04:25:50|693.53|690.73|693.05|690.25|693.53|690.73|693.05|690.25|0
1645590360000|2022-02-23 04:26:00|693.17|690.37|693.29|690.49|693.29|690.49|693.05|690.25|0
1645590370000|2022-02-23 04:26:10|693.53|690.73|693.65|690.85|693.77|690.97|693.53|690.73|0
1645590380000|2022-02-23 04:26:20|693.53|690.73|693.77|690.97|693.77|690.97|693.53|690.73|0
1645590390000|2022-02-23 04:26:30|693.53|690.73|693.65|690.85|693.77|690.97|693.53|690.73|0
1645590400000|2022-02-23 04:26:40|693.53|690.73|693.53|690.73|693.53|690.73|693.53|690.73|0
1645590410000|2022-02-23 04:26:50|693.77|690.97|693.77|690.97|693.77|690.97|693.65|690.85|0
1645590420000|2022-02-23 04:27:00|694|691.2|693.89|691.09|694|691.2|693.77|690.97|0
1645590430000|2022-02-23 04:27:10|694|691.2|694|691.2|694|691.2|694|691.2|0
1645590440000|2022-02-23 04:27:20|694.24|691.44|694|691.2|694.24|691.44|694|691.2|0
1645590480000|2022-02-23 04:28:00|694.13|691.33|694|691.2|694.24|691.44|694|691.2|0
1645590490000|2022-02-23 04:28:10|693.89|691.09|693.89|691.09|694|691.2|693.77|690.97|0
1645590500000|2022-02-23 04:28:20|694|691.2|693.53|690.73|694|691.2|693.53|690.73|0
1645590510000|2022-02-23 04:28:30|694.24|691.44|694|691.2|694.24|691.44|693.89|691.09|0
1645590520000|2022-02-23 04:28:40|694.24|691.44|694.24|691.44|694.24|691.44|694.24|691.44|0
1645590530000|2022-02-23 04:28:50|695.43|692.63|695.2|692.4|695.43|692.63|695.2|692.4|0
1645590540000|2022-02-23 04:29:00|694.96|692.16|694.96|692.16|694.96|692.16|694.72|691.92|0
1645590550000|2022-02-23 04:29:10|694.84|692.04|695.67|692.87|695.67|692.87|694.84|692.04|0
1645590560000|2022-02-23 04:29:20|695.56|692.76|695.67|692.87|695.67|692.87|695.56|692.76|0
1645590570000|2022-02-23 04:29:30|695.56|692.76|695.2|692.4|695.56|692.76|695.2|692.4|0
1645590580000|2022-02-23 04:29:40|695.32|692.52|695.43|692.63|695.43|692.63|695.32|692.52|0
1645590590000|2022-02-23 04:29:50|695.2|692.4|694.96|692.16|695.2|692.4|694.96|692.16|0
1645590600000|2022-02-23 04:30:00|694.84|692.04|694.72|691.92|694.84|692.04|694.72|691.92|0
1645590610000|2022-02-23 04:30:10|694.48|691.68|694.48|691.68|694.48|691.68|694.48|691.68|0
1645590620000|2022-02-23 04:30:20|694.24|691.44|694|691.2|694.24|691.44|694|691.2|0
1645590630000|2022-02-23 04:30:30|693.89|691.09|693.89|691.09|693.89|691.09|693.89|691.09|0
1645590640000|2022-02-23 04:30:40|693.77|690.97|693.41|690.61|693.89|691.09|693.41|690.61|0
1645590650000|2022-02-23 04:30:50|693.53|690.73|693.77|690.97|693.77|690.97|693.53|690.73|0
1645590670000|2022-02-23 04:31:10|693.53|690.73|693.29|690.49|693.53|690.73|693.29|690.49|0
1645590680000|2022-02-23 04:31:20|693.17|690.37|693.05|690.25|693.17|690.37|693.05|690.25|0
1645590690000|2022-02-23 04:31:30|693.17|690.37|693.17|690.37|693.17|690.37|693.17|690.37|0
1645590700000|2022-02-23 04:31:40|693.29|690.49|693.77|690.97|693.77|690.97|693.29|690.49|0
1645590710000|2022-02-23 04:31:50|693.41|690.61|693.29|690.49|693.53|690.73|693.29|690.49|0
1645590720000|2022-02-23 04:32:00|693.53|690.73|693.41|690.61|693.53|690.73|693.41|690.61|0
1645590730000|2022-02-23 04:32:10|693.53|690.73|693.53|690.73|693.53|690.73|693.53|690.73|0
1645590750000|2022-02-23 04:32:30|693.29|690.49|693.05|690.25|693.29|690.49|693.05|690.25|0
1645590760000|2022-02-23 04:32:40|693.53|690.73|693.53|690.73|693.53|690.73|693.53|690.73|0
1645590790000|2022-02-23 04:33:10|693.29|690.49|693.29|690.49|693.29|690.49|693.29|690.49|0
1645590800000|2022-02-23 04:33:20|693.17|690.37|693.29|690.49|693.29|690.49|693.17|690.37|0
1645590810000|2022-02-23 04:33:30|693.17|690.37|693.05|690.25|693.17|690.37|693.05|690.25|0
1645590820000|2022-02-23 04:33:40|693.29|690.49|693.17|690.37|693.29|690.49|693.17|690.37|0
1645590830000|2022-02-23 04:33:50|693.05|690.25|693.05|690.25|693.05|690.25|693.05|690.25|0
1645590840000|2022-02-23 04:34:00|692.94|690.14|692.81|690.01|692.94|690.14|692.81|690.01|0
1645590860000|2022-02-23 04:34:20|693.05|690.25|693.29|690.49|693.29|690.49|693.05|690.25|0
1645590870000|2022-02-23 04:34:30|693.17|690.37|693.29|690.49|693.29|690.49|693.17|690.37|0
1645590880000|2022-02-23 04:34:40|693.17|690.37|693.17|690.37|693.17|690.37|693.17|690.37|0
1645590890000|2022-02-23 04:34:50|693.05|690.25|692.81|690.01|693.05|690.25|692.81|690.01|0
1645590900000|2022-02-23 04:35:00|692.94|690.14|692.81|690.01|693.05|690.25|692.81|690.01|0
1645590910000|2022-02-23 04:35:10|692.94|690.14|692.81|690.01|692.94|690.14|692.81|690.01|0
1645590920000|2022-02-23 04:35:20|693.05|690.25|693.05|690.25|693.05|690.25|693.05|690.25|0
1645590930000|2022-02-23 04:35:30|692.81|690.01|693.05|690.25|693.05|690.25|692.81|690.01|0
1645590940000|2022-02-23 04:35:40|692.94|690.14|693.29|690.49|693.29|690.49|692.94|690.14|0
1645590950000|2022-02-23 04:35:50|693.17|690.37|693.41|690.61|693.41|690.61|693.17|690.37|0
1645590960000|2022-02-23 04:36:00|693.17|690.37|693.29|690.49|693.29|690.49|693.05|690.25|0
1645590970000|2022-02-23 04:36:10|693.41|690.61|693.41|690.61|693.41|690.61|693.41|690.61|0
1645590980000|2022-02-23 04:36:20|693.53|690.73|693.29|690.49|693.53|690.73|693.29|690.49|0
1645591010000|2022-02-23 04:36:50|693.05|690.25|693.05|690.25|693.05|690.25|693.05|690.25|0
1645591040000|2022-02-23 04:37:20|692.81|690.01|692.81|690.01|692.81|690.01|692.81|690.01|0
1645591060000|2022-02-23 04:37:40|693.05|690.25|693.05|690.25|693.05|690.25|693.05|690.25|0
1645591070000|2022-02-23 04:37:50|692.94|690.14|693.05|690.25|693.05|690.25|692.81|690.01|0
1645591080000|2022-02-23 04:38:00|693.17|690.37|693.17|690.37|693.17|690.37|693.17|690.37|0
1645591090000|2022-02-23 04:38:10|693.29|690.49|693.76|690.96|693.76|690.96|693.29|690.49|0
1645591120000|2022-02-23 04:38:40|693.53|690.73|693.53|690.73|693.53|690.73|693.53|690.73|0
1645591160000|2022-02-23 04:39:20|693.29|690.49|693.29|690.49|693.29|690.49|693.29|690.49|0
1645591180000|2022-02-23 04:39:40|693.17|690.37|693.05|690.25|693.17|690.37|693.05|690.25|0
1645591200000|2022-02-23 04:40:00|692.81|690.01|692.81|690.01|692.81|690.01|692.81|690.01|0
1645591220000|2022-02-23 04:40:20|693.05|690.25|693.05|690.25|693.05|690.25|693.05|690.25|0
1645591230000|2022-02-23 04:40:30|693.17|690.37|693.05|690.25|693.17|690.37|693.05|690.25|0
1645591250000|2022-02-23 04:40:50|693.17|690.37|693.17|690.37|693.17|690.37|693.17|690.37|0
1645591260000|2022-02-23 04:41:00|693.29|690.49|693.29|690.49|693.29|690.49|693.29|690.49|0
1645591270000|2022-02-23 04:41:10|693.17|690.37|693.17|690.37|693.17|690.37|693.17|690.37|0
1645591280000|2022-02-23 04:41:20|693.05|690.25|693.29|690.49|693.29|690.49|693.05|690.25|0
1645591310000|2022-02-23 04:41:50|693.17|690.37|693.53|690.73|693.53|690.73|693.17|690.37|0
1645591340000|2022-02-23 04:42:20|693.29|690.49|693.29|690.49|693.29|690.49|693.29|690.49|0
1645591350000|2022-02-23 04:42:30|693.53|690.73|693.53|690.73|693.53|690.73|693.53|690.73|0
1645591360000|2022-02-23 04:42:40|693.41|690.61|693.53|690.73|693.53|690.73|693.41|690.61|0
1645591370000|2022-02-23 04:42:50|693.41|690.61|693.41|690.61|693.41|690.61|693.41|690.61|0
1645591380000|2022-02-23 04:43:00|693.53|690.73|693.53|690.73|693.53|690.73|693.53|690.73|0
1645591390000|2022-02-23 04:43:10|693.29|690.49|693.29|690.49|693.29|690.49|693.29|690.49|0
1645591420000|2022-02-23 04:43:40|693.05|690.25|693.05|690.25|693.17|690.37|693.05|690.25|0
1645591430000|2022-02-23 04:43:50|693.29|690.49|693.05|690.25|693.29|690.49|693.05|690.25|0
1645591440000|2022-02-23 04:44:00|693.29|690.49|693.05|690.25|693.29|690.49|693.05|690.25|0
1645591470000|2022-02-23 04:44:30|692.81|690.01|692.81|690.01|692.81|690.01|692.81|690.01|0
1645591480000|2022-02-23 04:44:40|692.93|690.13|693.05|690.25|693.05|690.25|692.93|690.13|0
1645591490000|2022-02-23 04:44:50|692.93|690.13|692.81|690.01|692.93|690.13|692.81|690.01|0
1645591500000|2022-02-23 04:45:00|693.05|690.25|692.81|690.01|693.05|690.25|692.81|690.01|0
1645591580000|2022-02-23 04:46:20|693.05|690.25|693.05|690.25|693.05|690.25|693.05|690.25|0
1645591590000|2022-02-23 04:46:30|692.81|690.01|692.81|690.01|692.81|690.01|692.81|690.01|0
1645591610000|2022-02-23 04:46:50|692.93|690.13|692.81|690.01|692.93|690.13|692.81|690.01|0
1645591620000|2022-02-23 04:47:00|691.38|688.58|691.14|688.34|691.38|688.58|691.14|688.34|0
1645591630000|2022-02-23 04:47:10|690.91|688.11|690.91|688.11|690.91|688.11|690.67|687.87|0
1645591640000|2022-02-23 04:47:20|691.14|688.34|691.62|688.82|691.62|688.82|691.14|688.34|0
1645591650000|2022-02-23 04:47:30|691.38|688.58|691.14|688.34|691.38|688.58|691.14|688.34|0
1645591660000|2022-02-23 04:47:40|691.03|688.23|691.14|688.34|691.14|688.34|690.9|688.1|0
1645591670000|2022-02-23 04:47:50|691.38|688.58|691.38|688.58|691.38|688.58|691.38|688.58|0
1645591680000|2022-02-23 04:48:00|691.14|688.34|690.67|687.87|691.14|688.34|690.67|687.87|0
1645591690000|2022-02-23 04:48:10|690.9|688.1|691.14|688.34|691.14|688.34|690.79|687.99|0
1645591700000|2022-02-23 04:48:20|691.38|688.58|691.38|688.58|691.38|688.58|691.38|688.58|0
1645591720000|2022-02-23 04:48:40|691.62|688.82|691.62|688.82|691.62|688.82|691.62|688.82|0
1645591730000|2022-02-23 04:48:50|691.86|689.06|691.86|689.06|691.86|689.06|691.86|689.06|0
1645591750000|2022-02-23 04:49:10|691.38|688.58|690.9|688.1|691.38|688.58|690.9|688.1|0
1645591760000|2022-02-23 04:49:20|691.14|688.34|690.9|688.1|691.14|688.34|690.9|688.1|0
1645591770000|2022-02-23 04:49:30|691.14|688.34|691.03|688.23|691.14|688.34|691.03|688.23|0
1645591780000|2022-02-23 04:49:40|690.9|688.1|690.9|688.1|690.9|688.1|690.9|688.1|0
1645591790000|2022-02-23 04:49:50|690.67|687.87|690.67|687.87|690.67|687.87|690.67|687.87|0
1645591800000|2022-02-23 04:50:00|690.55|687.75|690.19|687.39|690.55|687.75|690.19|687.39|0
1645591810000|2022-02-23 04:50:10|690.43|687.63|690.43|687.63|690.43|687.63|690.43|687.63|0
1645591840000|2022-02-23 04:50:40|690.67|687.87|690.9|688.1|690.9|688.1|690.55|687.75|0
1645591850000|2022-02-23 04:50:50|690.67|687.87|690.67|687.87|690.67|687.87|690.67|687.87|0
1645591860000|2022-02-23 04:51:00|690.9|688.1|690.9|688.1|690.9|688.1|690.9|688.1|0
1645591870000|2022-02-23 04:51:10|690.67|687.87|690.79|687.99|690.79|687.99|690.67|687.87|0
1645591880000|2022-02-23 04:51:20|690.67|687.87|690.67|687.87|690.67|687.87|690.67|687.87|0
1645591890000|2022-02-23 04:51:30|689.95|687.15|689.95|687.15|689.95|687.15|689.95|687.15|0
1645591900000|2022-02-23 04:51:40|690.19|687.39|690.43|687.63|690.43|687.63|690.19|687.39|0
1645591910000|2022-02-23 04:51:50|690.67|687.87|690.67|687.87|690.67|687.87|690.55|687.75|0
1645591920000|2022-02-23 04:52:00|690.79|687.99|690.9|688.1|690.9|688.1|690.79|687.99|0
1645591930000|2022-02-23 04:52:10|690.79|687.99|690.43|687.63|690.79|687.99|690.43|687.63|0
1645591940000|2022-02-23 04:52:20|690.55|687.75|690.55|687.75|690.67|687.87|690.55|687.75|0
1645591950000|2022-02-23 04:52:30|690.67|687.87|690.43|687.63|690.67|687.87|690.43|687.63|0
1645591970000|2022-02-23 04:52:50|690.19|687.39|690.19|687.39|690.19|687.39|690.19|687.39|0
1645591990000|2022-02-23 04:53:10|690.43|687.63|690.43|687.63|690.43|687.63|690.43|687.63|0
1645592000000|2022-02-23 04:53:20|690.19|687.39|690.43|687.63|690.67|687.87|689.95|687.15|0
1645592020000|2022-02-23 04:53:40|690.19|687.39|690.19|687.39|690.43|687.63|690.19|687.39|0
1645592030000|2022-02-23 04:53:50|690.31|687.51|690.19|687.39|690.31|687.51|690.19|687.39|0
1645592040000|2022-02-23 04:54:00|689.95|687.15|690.19|687.39|690.19|687.39|689.95|687.15|0
1645592050000|2022-02-23 04:54:10|689.95|687.15|689.95|687.15|689.95|687.15|689.95|687.15|0
1645592060000|2022-02-23 04:54:20|690.08|687.28|689.95|687.15|690.19|687.39|689.95|687.15|0
1645592070000|2022-02-23 04:54:30|690.08|687.28|690.08|687.28|690.08|687.28|690.08|687.28|0
1645592080000|2022-02-23 04:54:40|690.19|687.39|690.43|687.63|690.43|687.63|690.19|687.39|0
1645592090000|2022-02-23 04:54:50|690.19|687.39|690.19|687.39|690.19|687.39|690.19|687.39|0
1645592110000|2022-02-23 04:55:10|689.95|687.15|690.19|687.39|690.19|687.39|689.95|687.15|0
1645592120000|2022-02-23 04:55:20|690.31|687.51|689.95|687.15|690.31|687.51|689.95|687.15|0
1645592130000|2022-02-23 04:55:30|690.08|687.28|690.19|687.39|690.19|687.39|690.08|687.28|0
1645592150000|2022-02-23 04:55:50|689.95|687.15|689.95|687.15|689.95|687.15|689.95|687.15|0
1645592160000|2022-02-23 04:56:00|690.19|687.39|690.19|687.39|690.19|687.39|690.19|687.39|0
1645592170000|2022-02-23 04:56:10|690.08|687.28|689.95|687.15|690.08|687.28|689.95|687.15|0
1645592250000|2022-02-23 04:57:30|690.19|687.39|690.19|687.39|690.19|687.39|690.19|687.39|0
1645592270000|2022-02-23 04:57:50|690.43|687.63|689.95|687.15|690.43|687.63|689.95|687.15|0
1645592280000|2022-02-23 04:58:00|690.08|687.28|690.19|687.39|690.19|687.39|690.08|687.28|0
1645592290000|2022-02-23 04:58:10|690.43|687.63|690.19|687.39|690.43|687.63|690.19|687.39|0
1645592310000|2022-02-23 04:58:30|689.95|687.15|689.95|687.15|689.95|687.15|689.95|687.15|0
1645592360000|2022-02-23 04:59:20|690.19|687.39|690.19|687.39|690.19|687.39|690.19|687.39|0
1645592370000|2022-02-23 04:59:30|689.95|687.15|689.95|687.15|689.95|687.15|689.95|687.15|0
1645592380000|2022-02-23 04:59:40|690.08|687.28|689.95|687.15|690.08|687.28|689.95|687.15|0
1645592390000|2022-02-23 04:59:50|690.19|687.39|690.19|687.39|690.19|687.39|690.19|687.39|0
1645592400000|2022-02-23 05:00:00|690.43|687.63|689.95|687.15|690.43|687.63|689.95|687.15|0
1645592410000|2022-02-23 05:00:10|690.19|687.39|690.19|687.39|690.19|687.39|690.19|687.39|0
1645592420000|2022-02-23 05:00:20|690.08|687.28|689.95|687.15|690.08|687.28|689.95|687.15|0
1645592480000|2022-02-23 05:01:20|690.19|687.39|690.19|687.39|690.19|687.39|690.19|687.39|0
1645592490000|2022-02-23 05:01:30|690.07|687.27|690.07|687.27|690.19|687.39|690.07|687.27|0
1645592500000|2022-02-23 05:01:40|690.19|687.39|690.43|687.63|690.43|687.63|690.19|687.39|0
1645592520000|2022-02-23 05:02:00|690.67|687.87|690.43|687.63|690.67|687.87|690.43|687.63|0
1645592540000|2022-02-23 05:02:20|690.31|687.51|690.31|687.51|690.31|687.51|690.31|687.51|0
1645592550000|2022-02-23 05:02:30|689.95|687.15|689.95|687.15|690.19|687.39|689.95|687.15|0
1645592560000|2022-02-23 05:02:40|690.19|687.39|690.19|687.39|690.19|687.39|690.19|687.39|0
1645592580000|2022-02-23 05:03:00|689.95|687.15|690.19|687.39|690.19|687.39|689.95|687.15|0
1645592590000|2022-02-23 05:03:10|690.43|687.63|690.43|687.63|690.43|687.63|690.43|687.63|0
1645592600000|2022-02-23 05:03:20|690.19|687.39|690.19|687.39|690.19|687.39|690.07|687.27|0
1645592630000|2022-02-23 05:03:50|690.31|687.51|690.19|687.39|690.31|687.51|690.19|687.39|0
1645592640000|2022-02-23 05:04:00|690.07|687.27|690.19|687.39|690.19|687.39|690.07|687.27|0
1645592650000|2022-02-23 05:04:10|690.07|687.27|689.95|687.15|690.19|687.39|689.95|687.15|0
1645592660000|2022-02-23 05:04:20|690.19|687.39|690.07|687.27|690.19|687.39|690.07|687.27|0
1645592670000|2022-02-23 05:04:30|689.95|687.15|690.19|687.39|690.19|687.39|689.95|687.15|0
1645592680000|2022-02-23 05:04:40|690.43|687.63|690.07|687.27|690.43|687.63|690.07|687.27|0
1645592690000|2022-02-23 05:04:50|689.95|687.15|690.19|687.39|690.19|687.39|689.95|687.15|0
1645592700000|2022-02-23 05:05:00|690.43|687.63|690.19|687.39|690.43|687.63|690.19|687.39|0
1645592710000|2022-02-23 05:05:10|690.07|687.27|690.43|687.63|690.43|687.63|690.07|687.27|0
1645592720000|2022-02-23 05:05:20|690.19|687.39|690.19|687.39|690.19|687.39|690.19|687.39|0
1645592730000|2022-02-23 05:05:30|689.95|687.15|689.95|687.15|690.19|687.39|689.95|687.15|0
1645592790000|2022-02-23 05:06:30|690.19|687.39|690.07|687.27|690.19|687.39|689.95|687.15|0
1645592800000|2022-02-23 05:06:40|689.95|687.15|689.95|687.15|689.95|687.15|689.95|687.15|0
1645592880000|2022-02-23 05:08:00|690.07|687.27|689.95|687.15|690.19|687.39|689.95|687.15|0
1645592910000|2022-02-23 05:08:30|690.19|687.39|690.19|687.39|690.19|687.39|690.19|687.39|0
1645592920000|2022-02-23 05:08:40|690.07|687.27|689.95|687.15|690.07|687.27|689.95|687.15|0
1645592940000|2022-02-23 05:09:00|690.19|687.39|690.19|687.39|690.19|687.39|689.95|687.15|0
1645592950000|2022-02-23 05:09:10|689.95|687.15|689.95|687.15|690.19|687.39|689.95|687.15|0
1645592980000|2022-02-23 05:09:40|690.19|687.39|690.07|687.27|690.19|687.39|690.07|687.27|0
1645592990000|2022-02-23 05:09:50|690.19|687.39|689.95|687.15|690.19|687.39|689.95|687.15|0
1645593020000|2022-02-23 05:10:20|690.43|687.63|690.43|687.63|690.43|687.63|690.19|687.39|0
1645593030000|2022-02-23 05:10:30|690.66|687.86|690.19|687.39|690.66|687.86|690.19|687.39|0
1645593040000|2022-02-23 05:10:40|690.66|687.86|690.43|687.63|690.66|687.86|690.43|687.63|0
1645593050000|2022-02-23 05:10:50|690.66|687.86|690.66|687.86|690.66|687.86|690.66|687.86|0
1645593070000|2022-02-23 05:11:10|690.55|687.75|690.43|687.63|690.55|687.75|690.43|687.63|0
1645593080000|2022-02-23 05:11:20|690.66|687.86|690.43|687.63|690.66|687.86|690.43|687.63|0
1645593090000|2022-02-23 05:11:30|690.19|687.39|690.31|687.51|690.31|687.51|690.19|687.39|0
1645593100000|2022-02-23 05:11:40|690.43|687.63|690.43|687.63|690.43|687.63|690.43|687.63|0
1645593110000|2022-02-23 05:11:50|690.31|687.51|690.43|687.63|690.43|687.63|690.19|687.39|0
1645593130000|2022-02-23 05:12:10|690.55|687.75|690.43|687.63|690.55|687.75|690.43|687.63|0
1645593140000|2022-02-23 05:12:20|690.19|687.39|690.19|687.39|690.19|687.39|690.19|687.39|0
1645593170000|2022-02-23 05:12:50|690.66|687.86|690.43|687.63|690.66|687.86|690.43|687.63|0
1645593210000|2022-02-23 05:13:30|690.55|687.75|690.55|687.75|690.55|687.75|690.55|687.75|0
1645593220000|2022-02-23 05:13:40|690.43|687.63|690.43|687.63|690.43|687.63|690.43|687.63|0
1645593230000|2022-02-23 05:13:50|690.66|687.86|690.9|688.1|690.9|688.1|690.66|687.86|0
1645593240000|2022-02-23 05:14:00|690.43|687.63|690.43|687.63|690.43|687.63|690.43|687.63|0
1645593260000|2022-02-23 05:14:20|690.66|687.86|690.43|687.63|690.66|687.86|690.19|687.39|0
1645593270000|2022-02-23 05:14:30|690.31|687.51|690.19|687.39|690.31|687.51|690.19|687.39|0
1645593280000|2022-02-23 05:14:40|690.43|687.63|690.66|687.86|690.66|687.86|690.43|687.63|0
1645593300000|2022-02-23 05:15:00|690.9|688.1|690.9|688.1|690.9|688.1|690.9|688.1|0
1645593310000|2022-02-23 05:15:10|691.03|688.23|690.9|688.1|691.14|688.34|690.9|688.1|0
1645593330000|2022-02-23 05:15:30|691.14|688.34|691.14|688.34|691.14|688.34|691.14|688.34|0
1645593340000|2022-02-23 05:15:40|690.9|688.1|690.9|688.1|690.9|688.1|690.9|688.1|0
1645593360000|2022-02-23 05:16:00|690.79|687.99|690.55|687.75|690.79|687.99|690.55|687.75|0
1645593370000|2022-02-23 05:16:10|690.43|687.63|690.43|687.63|690.43|687.63|690.43|687.63|0
1645593380000|2022-02-23 05:16:20|690.66|687.86|690.66|687.86|690.66|687.86|690.66|687.86|0
1645593400000|2022-02-23 05:16:40|690.9|688.1|690.9|688.1|690.9|688.1|690.79|687.99|0
1645593410000|2022-02-23 05:16:50|690.79|687.99|690.9|688.1|690.9|688.1|690.79|687.99|0
1645593440000|2022-02-23 05:17:20|690.79|687.99|690.79|687.99|690.79|687.99|690.66|687.86|0
1645593450000|2022-02-23 05:17:30|690.66|687.86|690.9|688.1|690.9|688.1|690.66|687.86|0
1645593470000|2022-02-23 05:17:50|690.79|687.99|690.9|688.1|690.9|688.1|690.79|687.99|0
1645593480000|2022-02-23 05:18:00|690.66|687.86|690.79|687.99|690.79|687.99|690.66|687.86|0
1645593490000|2022-02-23 05:18:10|690.9|688.1|690.9|688.1|690.9|688.1|690.79|687.99|0
1645593500000|2022-02-23 05:18:20|690.66|687.86|690.9|688.1|690.9|688.1|690.66|687.86|0
1645593510000|2022-02-23 05:18:30|690.66|687.86|690.9|688.1|690.9|688.1|690.66|687.86|0
1645593520000|2022-02-23 05:18:40|691.03|688.23|691.03|688.23|691.03|688.23|691.03|688.23|0
1645593530000|2022-02-23 05:18:50|691.14|688.34|691.14|688.34|691.14|688.34|691.14|688.34|0
1645593550000|2022-02-23 05:19:10|690.9|688.1|690.9|688.1|690.9|688.1|690.9|688.1|0
1645593580000|2022-02-23 05:19:40|691.14|688.34|691.14|688.34|691.14|688.34|691.14|688.34|0
1645593600000|2022-02-23 05:20:00|690.9|688.1|690.9|688.1|690.9|688.1|690.9|688.1|0
1645593610000|2022-02-23 05:20:10|691.14|688.34|691.14|688.34|691.14|688.34|691.14|688.34|0
1645593630000|2022-02-23 05:20:30|690.9|688.1|690.9|688.1|690.9|688.1|690.9|688.1|0
1645593660000|2022-02-23 05:21:00|690.66|687.86|690.66|687.86|690.66|687.86|690.66|687.86|0
1645593670000|2022-02-23 05:21:10|690.9|688.1|690.9|688.1|690.9|688.1|690.9|688.1|0
1645593690000|2022-02-23 05:21:30|691.14|688.34|690.9|688.1|691.14|688.34|690.9|688.1|0
1645593700000|2022-02-23 05:21:40|691.14|688.34|691.14|688.34|691.14|688.34|691.14|688.34|0
1645593730000|2022-02-23 05:22:10|691.38|688.58|691.14|688.34|691.38|688.58|691.14|688.34|0
1645593740000|2022-02-23 05:22:20|691.26|688.46|691.26|688.46|691.26|688.46|691.26|688.46|0
1645593750000|2022-02-23 05:22:30|691.38|688.58|691.14|688.34|691.38|688.58|691.14|688.34|0
1645593760000|2022-02-23 05:22:40|691.26|688.46|691.26|688.46|691.26|688.46|691.14|688.34|0
1645593770000|2022-02-23 05:22:50|691.14|688.34|691.38|688.58|691.38|688.58|691.14|688.34|0
1645593780000|2022-02-23 05:23:00|691.14|688.34|691.14|688.34|691.14|688.34|691.14|688.34|0
1645593800000|2022-02-23 05:23:20|691.38|688.58|691.38|688.58|691.38|688.58|691.38|688.58|0
1645593850000|2022-02-23 05:24:10|691.62|688.82|691.62|688.82|691.62|688.82|691.62|688.82|0
1645593860000|2022-02-23 05:24:20|691.5|688.7|691.5|688.7|691.5|688.7|691.5|688.7|0
1645593870000|2022-02-23 05:24:30|691.62|688.82|691.62|688.82|691.62|688.82|691.62|688.82|0
1645593890000|2022-02-23 05:24:50|691.38|688.58|691.38|688.58|691.38|688.58|691.38|688.58|0
1645593900000|2022-02-23 05:25:00|691.26|688.46|691.14|688.34|691.26|688.46|691.14|688.34|0
1645593950000|2022-02-23 05:25:50|691.38|688.58|691.38|688.58|691.38|688.58|691.38|688.58|0
1645593970000|2022-02-23 05:26:10|691.26|688.46|691.14|688.34|691.26|688.46|691.14|688.34|0
1645593980000|2022-02-23 05:26:20|691.38|688.58|691.38|688.58|691.38|688.58|691.38|688.58|0
1645593990000|2022-02-23 05:26:30|691.5|688.7|691.62|688.82|691.62|688.82|691.5|688.7|0
1645594000000|2022-02-23 05:26:40|691.85|689.05|691.85|689.05|691.85|689.05|691.85|689.05|0
1645594020000|2022-02-23 05:27:00|692.09|689.29|691.85|689.05|692.09|689.29|691.85|689.05|0
1645594040000|2022-02-23 05:27:20|692.09|689.29|692.09|689.29|692.09|689.29|692.09|689.29|0
1645594050000|2022-02-23 05:27:30|691.98|689.18|691.85|689.05|692.09|689.29|691.85|689.05|0
1645594080000|2022-02-23 05:28:00|691.74|688.94|691.61|688.81|691.74|688.94|691.61|688.81|0
1645594090000|2022-02-23 05:28:10|691.38|688.58|691.14|688.34|691.38|688.58|691.14|688.34|0
1645594100000|2022-02-23 05:28:20|691.02|688.22|690.9|688.1|691.14|688.34|690.9|688.1|0
1645594110000|2022-02-23 05:28:30|690.79|687.99|690.42|687.62|690.79|687.99|690.42|687.62|0
1645594140000|2022-02-23 05:29:00|690.19|687.39|690.07|687.27|690.19|687.39|690.07|687.27|0
1645594150000|2022-02-23 05:29:10|689.95|687.15|690.07|687.27|690.07|687.27|689.95|687.15|0
1645594160000|2022-02-23 05:29:20|690.19|687.39|690.31|687.51|690.42|687.62|690.19|687.39|0
1645594170000|2022-02-23 05:29:30|690.19|687.39|690.42|687.62|690.42|687.62|690.19|687.39|0
1645594180000|2022-02-23 05:29:40|690.55|687.75|690.55|687.75|690.55|687.75|690.55|687.75|0
1645594190000|2022-02-23 05:29:50|690.66|687.86|690.42|687.62|690.66|687.86|690.42|687.62|0
1645594210000|2022-02-23 05:30:10|690.19|687.39|690.66|687.86|690.66|687.86|690.07|687.27|0
1645594220000|2022-02-23 05:30:20|690.55|687.75|690.42|687.62|690.66|687.86|690.42|687.62|0
1645594230000|2022-02-23 05:30:30|690.55|687.75|690.31|687.51|690.55|687.75|690.19|687.39|0
1645594240000|2022-02-23 05:30:40|690.19|687.39|690.42|687.62|690.42|687.62|690.19|687.39|0
1645594250000|2022-02-23 05:30:50|690.19|687.39|690.19|687.39|690.19|687.39|690.19|687.39|0
1645594260000|2022-02-23 05:31:00|690.31|687.51|690.19|687.39|690.42|687.62|690.19|687.39|0
1645594270000|2022-02-23 05:31:10|690.42|687.62|689.95|687.15|690.42|687.62|689.95|687.15|0
1645594280000|2022-02-23 05:31:20|688.04|685.24|688.28|685.48|688.28|685.48|688.04|685.24|0
1645594290000|2022-02-23 05:31:30|687.57|684.77|687.33|684.53|687.81|685.01|687.33|684.53|0
1645594300000|2022-02-23 05:31:40|687.57|684.77|688.04|685.24|688.52|685.72|687.57|684.77|0
1645594310000|2022-02-23 05:31:50|688.28|685.48|689|686.2|689|686.2|688.28|685.48|0
1645594320000|2022-02-23 05:32:00|689.12|686.32|689.47|686.67|689.71|686.91|689.12|686.32|0
1645594330000|2022-02-23 05:32:10|689.6|686.8|689|686.2|689.6|686.8|689|686.2|0
1645594340000|2022-02-23 05:32:20|689.12|686.32|689|686.2|689.12|686.32|689|686.2|0
1645594350000|2022-02-23 05:32:30|688.76|685.96|689.23|686.43|689.23|686.43|688.76|685.96|0
1645594360000|2022-02-23 05:32:40|689.47|686.67|689.23|686.43|689.47|686.67|689.23|686.43|0
1645594380000|2022-02-23 05:33:00|689.71|686.91|689.47|686.67|689.71|686.91|689.36|686.56|0
1645594390000|2022-02-23 05:33:10|689.71|686.91|689.71|686.91|689.71|686.91|689.6|686.8|0
1645594400000|2022-02-23 05:33:20|689.6|686.8|689.71|686.91|689.71|686.91|689.6|686.8|0
1645594410000|2022-02-23 05:33:30|689.47|686.67|689.47|686.67|689.71|686.91|689.47|686.67|0
1645594430000|2022-02-23 05:33:50|689.71|686.91|690.66|687.86|690.66|687.86|689.71|686.91|0
1645594440000|2022-02-23 05:34:00|690.9|688.1|691.5|688.7|693.04|690.24|690.9|688.1|0
1645594450000|2022-02-23 05:34:10|691.38|688.58|691.14|688.34|691.38|688.58|691.14|688.34|0
1645594460000|2022-02-23 05:34:20|691.02|688.22|691.26|688.46|691.26|688.46|691.02|688.22|0
1645594470000|2022-02-23 05:34:30|691.38|688.58|691.61|688.81|691.61|688.81|691.14|688.34|0
1645594480000|2022-02-23 05:34:40|691.85|689.05|692.21|689.41|692.57|689.77|691.85|689.05|0
1645594490000|2022-02-23 05:34:50|692.09|689.29|692.33|689.53|692.33|689.53|692.09|689.29|0
1645594500000|2022-02-23 05:35:00|692.09|689.29|692.33|689.53|692.33|689.53|692.09|689.29|0
1645594510000|2022-02-23 05:35:10|691.98|689.18|692.09|689.29|692.09|689.29|691.98|689.18|0
1645594520000|2022-02-23 05:35:20|692.21|689.41|691.98|689.18|692.21|689.41|691.85|689.05|0
1645594530000|2022-02-23 05:35:30|692.09|689.29|692.09|689.29|692.09|689.29|692.09|689.29|0
1645594540000|2022-02-23 05:35:40|692.21|689.41|692.8|690|692.8|690|692.21|689.41|0
1645594550000|2022-02-23 05:35:50|693.04|690.24|693.28|690.48|693.28|690.48|693.04|690.24|0
1645594560000|2022-02-23 05:36:00|693.41|690.61|693.17|690.37|693.52|690.72|693.17|690.37|0
1645594570000|2022-02-23 05:36:10|692.8|690|693.04|690.24|693.04|690.24|692.8|690|0
1645594590000|2022-02-23 05:36:30|693.28|690.48|692.93|690.13|693.28|690.48|692.93|690.13|0
1645594600000|2022-02-23 05:36:40|693.04|690.24|692.8|690|693.04|690.24|692.8|690|0
1645594610000|2022-02-23 05:36:50|693.04|690.24|693.28|690.48|693.28|690.48|693.04|690.24|0
1645594630000|2022-02-23 05:37:10|693.17|690.37|693.04|690.24|693.28|690.48|693.04|690.24|0
1645594640000|2022-02-23 05:37:20|693.17|690.37|693.17|690.37|693.17|690.37|693.04|690.24|0
1645594650000|2022-02-23 05:37:30|693.04|690.24|693.52|690.72|693.52|690.72|693.04|690.24|0
1645594660000|2022-02-23 05:37:40|693.17|690.37|693.52|690.72|693.52|690.72|693.17|690.37|0
1645594670000|2022-02-23 05:37:50|693.41|690.61|693.52|690.72|693.52|690.72|693.41|690.61|0
1645594680000|2022-02-23 05:38:00|693.41|690.61|693.28|690.48|693.41|690.61|693.28|690.48|0
1645594690000|2022-02-23 05:38:10|693.17|690.37|693.17|690.37|693.17|690.37|693.17|690.37|0
1645594700000|2022-02-23 05:38:20|693.28|690.48|693.04|690.24|693.28|690.48|693.04|690.24|0
1645594710000|2022-02-23 05:38:30|693.28|690.48|693.41|690.61|693.41|690.61|693.28|690.48|0
1645594720000|2022-02-23 05:38:40|693.52|690.72|693.52|690.72|693.52|690.72|693.52|690.72|0
1645594730000|2022-02-23 05:38:50|693.28|690.48|693.28|690.48|693.28|690.48|693.28|690.48|0
1645594740000|2022-02-23 05:39:00|693.04|690.24|693.04|690.24|693.04|690.24|693.04|690.24|0
1645594750000|2022-02-23 05:39:10|692.93|690.13|692.8|690|692.93|690.13|692.8|690|0
1645594760000|2022-02-23 05:39:20|692.93|690.13|693.04|690.24|693.04|690.24|692.93|690.13|0
1645594780000|2022-02-23 05:39:40|693.28|690.48|692.8|690|693.28|690.48|692.8|690|0
1645594790000|2022-02-23 05:39:50|692.93|690.13|693.76|690.96|693.76|690.96|692.93|690.13|0
1645594810000|2022-02-23 05:40:10|693.52|690.72|693.28|690.48|693.52|690.72|693.28|690.48|0
1645594820000|2022-02-23 05:40:20|693.04|690.24|692.8|690|693.04|690.24|692.8|690|0
1645594830000|2022-02-23 05:40:30|692.57|689.77|693.28|690.48|693.28|690.48|692.57|689.77|0
1645594850000|2022-02-23 05:40:50|693.52|690.72|693.4|690.6|693.64|690.84|693.4|690.6|0
1645594860000|2022-02-23 05:41:00|693.28|690.48|693.17|690.37|693.28|690.48|693.17|690.37|0
1645594870000|2022-02-23 05:41:10|693.28|690.48|693.28|690.48|693.28|690.48|693.28|690.48|0
1645594880000|2022-02-23 05:41:20|693.4|690.6|693.4|690.6|693.4|690.6|693.4|690.6|0
1645594890000|2022-02-23 05:41:30|693.52|690.72|693.4|690.6|693.52|690.72|693.28|690.48|0
1645594900000|2022-02-23 05:41:40|693.52|690.72|693.76|690.96|693.76|690.96|693.52|690.72|0
1645594910000|2022-02-23 05:41:50|693.64|690.84|693.76|690.96|693.76|690.96|693.52|690.72|0
1645594920000|2022-02-23 05:42:00|693.88|691.08|693.76|690.96|694|691.2|693.76|690.96|0
1645594930000|2022-02-23 05:42:10|693.52|690.72|693.52|690.72|693.64|690.84|693.52|690.72|0
1645594940000|2022-02-23 05:42:20|693.76|690.96|693.76|690.96|693.76|690.96|693.76|690.96|0
1645594950000|2022-02-23 05:42:30|693.64|690.84|694|691.2|694|691.2|693.64|690.84|0
1645594960000|2022-02-23 05:42:40|693.88|691.08|693.52|690.72|693.88|691.08|693.52|690.72|0
1645594970000|2022-02-23 05:42:50|693.76|690.96|693.76|690.96|693.76|690.96|693.76|690.96|0
1645594980000|2022-02-23 05:43:00|693.88|691.08|694|691.2|694|691.2|693.88|691.08|0
1645594990000|2022-02-23 05:43:10|693.76|690.96|693.88|691.08|693.88|691.08|693.76|690.96|0
1645595000000|2022-02-23 05:43:20|693.76|690.96|693.76|690.96|693.76|690.96|693.76|690.96|0
1645595020000|2022-02-23 05:43:40|693.52|690.72|693.52|690.72|693.52|690.72|693.52|690.72|0
1645595030000|2022-02-23 05:43:50|693.28|690.48|693.28|690.48|693.28|690.48|693.28|690.48|0
1645595040000|2022-02-23 05:44:00|693.52|690.72|693.52|690.72|693.52|690.72|693.52|690.72|0
1645595050000|2022-02-23 05:44:10|693.28|690.48|693.28|690.48|693.28|690.48|693.28|690.48|0
1645595060000|2022-02-23 05:44:20|693.4|690.6|693.4|690.6|693.4|690.6|693.4|690.6|0
1645595070000|2022-02-23 05:44:30|693.52|690.72|693.52|690.72|693.52|690.72|693.52|690.72|0
1645595080000|2022-02-23 05:44:40|693.64|690.84|693.64|690.84|693.64|690.84|693.64|690.84|0
1645595090000|2022-02-23 05:44:50|693.76|690.96|693.76|690.96|693.76|690.96|693.64|690.84|0
1645595100000|2022-02-23 05:45:00|693.52|690.72|693.52|690.72|693.52|690.72|693.52|690.72|0
1645595110000|2022-02-23 05:45:10|693.64|690.84|693.52|690.72|693.76|690.96|693.52|690.72|0
1645595120000|2022-02-23 05:45:20|693.76|690.96|693.76|690.96|693.76|690.96|693.76|690.96|0
1645595130000|2022-02-23 05:45:30|694|691.2|694.47|691.67|694.47|691.67|694|691.2|0
1645595140000|2022-02-23 05:45:40|694.23|691.43|694|691.2|694.23|691.43|694|691.2|0
1645595150000|2022-02-23 05:45:50|694.12|691.32|694.12|691.32|694.12|691.32|694.12|691.32|0
1645595160000|2022-02-23 05:46:00|694.23|691.43|693.76|690.96|694.23|691.43|693.76|690.96|0
1645595180000|2022-02-23 05:46:20|693.64|690.84|693.76|690.96|693.76|690.96|693.64|690.84|0
1645595190000|2022-02-23 05:46:30|693.52|690.72|693.52|690.72|693.52|690.72|693.52|690.72|0
1645595210000|2022-02-23 05:46:50|693.28|690.48|693.52|690.72|693.52|690.72|693.28|690.48|0
1645595220000|2022-02-23 05:47:00|693.4|690.6|693.28|690.48|693.52|690.72|693.28|690.48|0
1645595230000|2022-02-23 05:47:10|693.04|690.24|693.28|690.48|693.28|690.48|693.04|690.24|0
1645595240000|2022-02-23 05:47:20|693.04|690.24|693.04|690.24|693.04|690.24|693.04|690.24|0
1645595250000|2022-02-23 05:47:30|693.28|690.48|693.28|690.48|693.28|690.48|693.28|690.48|0
1645595260000|2022-02-23 05:47:40|693.04|690.24|693.04|690.24|693.04|690.24|693.04|690.24|0
1645595270000|2022-02-23 05:47:50|692.8|690|692.8|690|692.8|690|692.8|690|0
1645595280000|2022-02-23 05:48:00|693.04|690.24|692.8|690|693.04|690.24|692.8|690|0
1645595290000|2022-02-23 05:48:10|693.04|690.24|693.28|690.48|693.52|690.72|693.04|690.24|0
1645595310000|2022-02-23 05:48:30|693.04|690.24|693.04|690.24|693.04|690.24|693.04|690.24|0
1645595320000|2022-02-23 05:48:40|693.28|690.48|693.28|690.48|693.28|690.48|693.28|690.48|0
1645595330000|2022-02-23 05:48:50|693.52|690.72|693.52|690.72|693.52|690.72|693.52|690.72|0
1645595340000|2022-02-23 05:49:00|693.76|690.96|693.76|690.96|693.76|690.96|693.76|690.96|0
1645595350000|2022-02-23 05:49:10|693.64|690.84|693.52|690.72|693.64|690.84|693.4|690.6|0
1645595360000|2022-02-23 05:49:20|693.28|690.48|693.28|690.48|693.28|690.48|693.28|690.48|0
1645595380000|2022-02-23 05:49:40|693.04|690.24|693.04|690.24|693.04|690.24|693.04|690.24|0
1645595410000|2022-02-23 05:50:10|693.28|690.48|693.28|690.48|693.28|690.48|693.28|690.48|0
1645595420000|2022-02-23 05:50:20|693.04|690.24|693.04|690.24|693.04|690.24|693.04|690.24|0
1645595450000|2022-02-23 05:50:50|692.8|690|693.04|690.24|693.04|690.24|692.8|690|0
1645595460000|2022-02-23 05:51:00|693.28|690.48|693.52|690.72|693.52|690.72|693.28|690.48|0
1645595470000|2022-02-23 05:51:10|693.76|690.96|693.76|690.96|693.76|690.96|693.76|690.96|0
1645595480000|2022-02-23 05:51:20|693.52|690.72|693.52|690.72|693.52|690.72|693.52|690.72|0
1645595490000|2022-02-23 05:51:30|693.28|690.48|693.28|690.48|693.28|690.48|693.28|690.48|0
1645595500000|2022-02-23 05:51:40|693.04|690.24|693.28|690.48|693.28|690.48|693.04|690.24|0
1645595510000|2022-02-23 05:51:50|692.93|690.13|693.04|690.24|693.04|690.24|692.93|690.13|0
1645595520000|2022-02-23 05:52:00|693.17|690.37|693.4|690.6|693.4|690.6|693.17|690.37|0
1645595530000|2022-02-23 05:52:10|693.28|690.48|693.04|690.24|693.28|690.48|693.04|690.24|0
1645595540000|2022-02-23 05:52:20|693.28|690.48|693.28|690.48|693.28|690.48|693.28|690.48|0
1645595550000|2022-02-23 05:52:30|693.4|690.6|693.04|690.24|693.4|690.6|693.04|690.24|0
1645595560000|2022-02-23 05:52:40|692.8|690|693.04|690.24|693.28|690.48|692.8|690|0
1645595570000|2022-02-23 05:52:50|692.8|690|693.04|690.24|693.04|690.24|692.8|690|0
1645595580000|2022-02-23 05:53:00|692.8|690|692.8|690|693.04|690.24|692.8|690|0
1645595610000|2022-02-23 05:53:30|692.56|689.76|692.33|689.53|692.56|689.76|692.33|689.53|0
1645595620000|2022-02-23 05:53:40|692.56|689.76|692.56|689.76|692.56|689.76|692.56|689.76|0
1645595630000|2022-02-23 05:53:50|692.33|689.53|692.45|689.65|692.45|689.65|692.33|689.53|0
1645595640000|2022-02-23 05:54:00|692.33|689.53|692.69|689.89|692.8|690|692.33|689.53|0
1645595650000|2022-02-23 05:54:10|692.8|690|693.04|690.24|693.04|690.24|692.8|690|0
1645595660000|2022-02-23 05:54:20|693.28|690.48|693.28|690.48|693.28|690.48|693.28|690.48|0
1645595670000|2022-02-23 05:54:30|693.52|690.72|693.52|690.72|693.52|690.72|693.52|690.72|0
1645595680000|2022-02-23 05:54:40|693.76|690.96|693.76|690.96|693.76|690.96|693.76|690.96|0
1645595690000|2022-02-23 05:54:50|694.23|691.43|694.12|691.32|694.23|691.43|694.12|691.32|0
1645595700000|2022-02-23 05:55:00|693.99|691.19|694.36|691.56|694.47|691.67|693.99|691.19|0
1645595710000|2022-02-23 05:55:10|694.47|691.67|694.47|691.67|694.47|691.67|694.23|691.43|0
1645595720000|2022-02-23 05:55:20|694.23|691.43|694.23|691.43|694.23|691.43|694.23|691.43|0
1645595730000|2022-02-23 05:55:30|693.99|691.19|693.88|691.08|693.99|691.19|693.76|690.96|0
1645595740000|2022-02-23 05:55:40|693.76|690.96|693.76|690.96|693.76|690.96|693.76|690.96|0
1645595750000|2022-02-23 05:55:50|693.52|690.72|693.88|691.08|693.88|691.08|693.52|690.72|0
1645595760000|2022-02-23 05:56:00|693.76|690.96|694.23|691.43|694.23|691.43|693.76|690.96|0
1645595770000|2022-02-23 05:56:10|693.99|691.19|694.12|691.32|694.12|691.32|693.99|691.19|0
1645595780000|2022-02-23 05:56:20|693.99|691.19|693.52|690.72|693.99|691.19|693.52|690.72|0
1645595790000|2022-02-23 05:56:30|693.64|690.84|693.52|690.72|693.64|690.84|693.52|690.72|0
1645595810000|2022-02-23 05:56:50|693.4|690.6|693.28|690.48|693.4|690.6|693.28|690.48|0
1645595820000|2022-02-23 05:57:00|693.52|690.72|693.52|690.72|693.52|690.72|693.52|690.72|0
1645595830000|2022-02-23 05:57:10|693.28|690.48|693.28|690.48|693.52|690.72|693.28|690.48|0
1645595840000|2022-02-23 05:57:20|693.4|690.6|693.28|690.48|693.4|690.6|693.28|690.48|0
1645595870000|2022-02-23 05:57:50|693.04|690.24|692.8|690|693.04|690.24|692.8|690|0
1645595880000|2022-02-23 05:58:00|693.04|690.24|692.8|690|693.04|690.24|692.8|690|0
1645595890000|2022-02-23 05:58:10|692.56|689.76|693.04|690.24|693.16|690.36|692.56|689.76|0
1645595900000|2022-02-23 05:58:20|693.28|690.48|693.04|690.24|693.28|690.48|693.04|690.24|0
1645595910000|2022-02-23 05:58:30|692.93|690.13|692.93|690.13|692.93|690.13|692.93|690.13|0
1645595920000|2022-02-23 05:58:40|692.8|690|692.8|690|692.8|690|692.8|690|0
1645595970000|2022-02-23 05:59:30|693.04|690.24|693.28|690.48|693.28|690.48|693.04|690.24|0
1645595990000|2022-02-23 05:59:50|693.52|690.72|693.52|690.72|693.52|690.72|693.52|690.72|0
1645596000000|2022-02-23 06:00:00|693.64|690.84|693.76|690.96|693.76|690.96|693.64|690.84|0
1645596010000|2022-02-23 06:00:10|693.64|690.84|693.04|690.24|693.64|690.84|693.04|690.24|0
1645596020000|2022-02-23 06:00:20|693.28|690.48|693.04|690.24|693.28|690.48|693.04|690.24|0
1645596030000|2022-02-23 06:00:30|692.8|690|692.8|690|692.93|690.13|692.8|690|0
1645596040000|2022-02-23 06:00:40|692.69|689.89|692.69|689.89|692.69|689.89|692.69|689.89|0
1645596050000|2022-02-23 06:00:50|692.8|690|692.8|690|692.8|690|692.69|689.89|0
1645596060000|2022-02-23 06:01:00|692.69|689.89|692.56|689.76|692.69|689.89|692.56|689.76|0
1645596070000|2022-02-23 06:01:10|692.8|690|693.04|690.24|693.04|690.24|692.8|690|0
1645596080000|2022-02-23 06:01:20|693.16|690.36|692.8|690|693.16|690.36|692.8|690|0
1645596090000|2022-02-23 06:01:30|692.56|689.76|692.45|689.65|692.56|689.76|692.45|689.65|0
1645596100000|2022-02-23 06:01:40|692.33|689.53|692.33|689.53|692.33|689.53|692.33|689.53|0
1645596110000|2022-02-23 06:01:50|692.09|689.29|691.61|688.81|692.09|689.29|691.61|688.81|0
1645596120000|2022-02-23 06:02:00|691.73|688.93|692.09|689.29|692.09|689.29|691.73|688.93|0
1645596130000|2022-02-23 06:02:10|691.85|689.05|692.09|689.29|692.09|689.29|691.85|689.05|0
1645596140000|2022-02-23 06:02:20|691.85|689.05|691.37|688.57|691.85|689.05|691.13|688.33|0
1645596150000|2022-02-23 06:02:30|690.42|687.62|690.18|687.38|690.42|687.62|690.18|687.38|0
1645596160000|2022-02-23 06:02:40|690.31|687.51|689.12|686.32|690.31|687.51|689.12|686.32|0
1645596170000|2022-02-23 06:02:50|688.99|686.19|689.47|686.67|689.47|686.67|688.99|686.19|0
1645596180000|2022-02-23 06:03:00|688.99|686.19|689.23|686.43|689.23|686.43|688.99|686.19|0
1645596190000|2022-02-23 06:03:10|688.99|686.19|689.23|686.43|689.23|686.43|688.99|686.19|0
1645596200000|2022-02-23 06:03:20|688.99|686.19|688.99|686.19|688.99|686.19|688.75|685.95|0
1645596210000|2022-02-23 06:03:30|688.75|685.95|688.99|686.19|688.99|686.19|688.75|685.95|0
1645596220000|2022-02-23 06:03:40|689.23|686.43|688.99|686.19|689.23|686.43|688.99|686.19|0
1645596230000|2022-02-23 06:03:50|688.75|685.95|688.75|685.95|688.75|685.95|688.75|685.95|0
1645596240000|2022-02-23 06:04:00|688.99|686.19|689.23|686.43|689.23|686.43|688.99|686.19|0
1645596250000|2022-02-23 06:04:10|689.71|686.91|690.42|687.62|690.42|687.62|689.71|686.91|0
1645596260000|2022-02-23 06:04:20|690.18|687.38|689.71|686.91|690.18|687.38|689.71|686.91|0
1645596270000|2022-02-23 06:04:30|689.47|686.67|689.94|687.14|689.94|687.14|689.47|686.67|0
1645596280000|2022-02-23 06:04:40|689.83|687.03|690.07|687.27|690.07|687.27|689.83|687.03|0
1645596290000|2022-02-23 06:04:50|691.85|689.05|691.85|689.05|691.85|689.05|691.85|689.05|0
1645596300000|2022-02-23 06:05:00|692.09|689.29|691.61|688.81|692.09|689.29|691.61|688.81|0
1645596310000|2022-02-23 06:05:10|691.37|688.57|691.85|689.05|691.85|689.05|691.37|688.57|0
1645596320000|2022-02-23 06:05:20|691.37|688.57|691.37|688.57|691.61|688.81|691.37|688.57|0
1645596330000|2022-02-23 06:05:30|691.61|688.81|691.73|688.93|691.73|688.93|691.61|688.81|0
1645596340000|2022-02-23 06:05:40|691.61|688.81|691.85|689.05|691.85|689.05|691.5|688.7|0
1645596350000|2022-02-23 06:05:50|692.09|689.29|691.85|689.05|692.09|689.29|691.61|688.81|0
1645596360000|2022-02-23 06:06:00|691.73|688.93|691.61|688.81|691.73|688.93|691.37|688.57|0
1645596370000|2022-02-23 06:06:10|691.73|688.93|691.97|689.17|691.97|689.17|691.73|688.93|0
1645596380000|2022-02-23 06:06:20|692.09|689.29|692.09|689.29|692.09|689.29|692.09|689.29|0
1645596390000|2022-02-23 06:06:30|691.5|688.7|691.13|688.33|691.5|688.7|691.13|688.33|0
1645596400000|2022-02-23 06:06:40|690.9|688.1|690.78|687.98|690.9|688.1|690.78|687.98|0
1645596410000|2022-02-23 06:06:50|691.02|688.22|690.9|688.1|691.02|688.22|690.9|688.1|0
1645596420000|2022-02-23 06:07:00|691.02|688.22|690.9|688.1|691.02|688.22|690.9|688.1|0
1645596430000|2022-02-23 06:07:10|690.66|687.86|690.66|687.86|690.78|687.98|690.66|687.86|0
1645596440000|2022-02-23 06:07:20|690.9|688.1|691.02|688.22|691.13|688.33|690.9|688.1|0
1645596450000|2022-02-23 06:07:30|690.9|688.1|690.9|688.1|691.13|688.33|690.9|688.1|0
1645596460000|2022-02-23 06:07:40|691.13|688.33|691.13|688.33|691.13|688.33|691.13|688.33|0
1645596470000|2022-02-23 06:07:50|691.26|688.46|691.26|688.46|691.37|688.57|691.02|688.22|0
1645596480000|2022-02-23 06:08:00|691.37|688.57|691.61|688.81|691.61|688.81|691.26|688.46|0
1645596490000|2022-02-23 06:08:10|691.73|688.93|691.61|688.81|691.73|688.93|691.61|688.81|0
1645596500000|2022-02-23 06:08:20|691.5|688.7|691.5|688.7|691.5|688.7|691.5|688.7|0
1645596510000|2022-02-23 06:08:30|691.37|688.57|691.26|688.46|691.37|688.57|691.26|688.46|0
1645596520000|2022-02-23 06:08:40|691.13|688.33|691.73|688.93|691.73|688.93|691.13|688.33|0
1645596530000|2022-02-23 06:08:50|691.61|688.81|691.13|688.33|691.61|688.81|691.13|688.33|0
1645596540000|2022-02-23 06:09:00|691.37|688.57|691.37|688.57|691.37|688.57|691.13|688.33|0
1645596550000|2022-02-23 06:09:10|691.26|688.46|691.26|688.46|691.61|688.81|691.26|688.46|0
1645596560000|2022-02-23 06:09:20|691.37|688.57|691.61|688.81|691.61|688.81|691.37|688.57|0
1645596570000|2022-02-23 06:09:30|691.85|689.05|691.37|688.57|691.85|689.05|691.37|688.57|0
1645596580000|2022-02-23 06:09:40|691.02|688.22|691.37|688.57|691.37|688.57|691.02|688.22|0
1645596590000|2022-02-23 06:09:50|691.61|688.81|691.85|689.05|691.85|689.05|691.61|688.81|0
1645596600000|2022-02-23 06:10:00|692.09|689.29|691.73|688.93|692.09|689.29|691.73|688.93|0
1645596610000|2022-02-23 06:10:10|691.85|689.05|691.73|688.93|691.85|689.05|691.61|688.81|0
1645596620000|2022-02-23 06:10:20|691.85|689.05|692.09|689.29|692.09|689.29|691.85|689.05|0
1645596630000|2022-02-23 06:10:30|691.73|688.93|691.37|688.57|691.73|688.93|691.37|688.57|0
1645596640000|2022-02-23 06:10:40|691.13|688.33|691.13|688.33|691.13|688.33|691.13|688.33|0
1645596650000|2022-02-23 06:10:50|690.66|687.86|690.42|687.62|690.66|687.86|690.42|687.62|0
1645596660000|2022-02-23 06:11:00|690.54|687.74|690.66|687.86|690.78|687.98|690.54|687.74|0
1645596670000|2022-02-23 06:11:10|690.54|687.74|690.9|688.1|690.9|688.1|690.42|687.62|0
1645596680000|2022-02-23 06:11:20|690.42|687.62|690.42|687.62|690.42|687.62|690.42|687.62|0
1645596690000|2022-02-23 06:11:30|690.07|687.27|689.47|686.67|690.07|687.27|689.47|686.67|0
1645596700000|2022-02-23 06:11:40|689.71|686.91|689.71|686.91|689.71|686.91|689.71|686.91|0
1645596720000|2022-02-23 06:12:00|689.83|687.03|689.83|687.03|689.83|687.03|689.71|686.91|0
1645596730000|2022-02-23 06:12:10|689.47|686.67|689.47|686.67|689.47|686.67|689.47|686.67|0
1645596740000|2022-02-23 06:12:20|688.99|686.19|688.99|686.19|689.23|686.43|688.99|686.19|0
1645596750000|2022-02-23 06:12:30|688.75|685.95|688.99|686.19|688.99|686.19|688.75|685.95|0
1645596760000|2022-02-23 06:12:40|688.75|685.95|688.75|685.95|688.75|685.95|688.75|685.95|0
1645596770000|2022-02-23 06:12:50|688.99|686.19|688.99|686.19|688.99|686.19|688.88|686.08|0
1645596780000|2022-02-23 06:13:00|688.75|685.95|689.23|686.43|689.23|686.43|688.75|685.95|0
1645596790000|2022-02-23 06:13:10|689.47|686.67|689.47|686.67|689.71|686.91|689.47|686.67|0
1645596800000|2022-02-23 06:13:20|688.99|686.19|688.52|685.72|688.99|686.19|688.52|685.72|0
1645596810000|2022-02-23 06:13:30|688.4|685.6|688.52|685.72|688.52|685.72|688.4|685.6|0
1645596820000|2022-02-23 06:13:40|688.75|685.95|689.11|686.31|689.11|686.31|688.75|685.95|0
1645596830000|2022-02-23 06:13:50|689.23|686.43|688.99|686.19|689.23|686.43|688.99|686.19|0
1645596840000|2022-02-23 06:14:00|689.23|686.43|689.59|686.79|689.59|686.79|689.23|686.43|0
1645596850000|2022-02-23 06:14:10|689.47|686.67|689.23|686.43|689.47|686.67|689.23|686.43|0
1645596860000|2022-02-23 06:14:20|689.59|686.79|688.99|686.19|689.59|686.79|688.99|686.19|0
1645596880000|2022-02-23 06:14:40|689.35|686.55|688.99|686.19|689.35|686.55|688.99|686.19|0
1645596890000|2022-02-23 06:14:50|689.23|686.43|689.23|686.43|689.23|686.43|689.23|686.43|0
1645596910000|2022-02-23 06:15:10|688.99|686.19|689.35|686.55|689.35|686.55|688.99|686.19|0
1645596920000|2022-02-23 06:15:20|689.23|686.43|689.23|686.43|689.23|686.43|688.99|686.19|0
1645596930000|2022-02-23 06:15:30|689.47|686.67|689.59|686.79|689.7|686.9|689.47|686.67|0
1645596940000|2022-02-23 06:15:40|689.47|686.67|689.59|686.79|689.7|686.9|689.47|686.67|0
1645596950000|2022-02-23 06:15:50|689.47|686.67|689.35|686.55|689.47|686.67|689.35|686.55|0
1645596960000|2022-02-23 06:16:00|689.23|686.43|689.47|686.67|689.47|686.67|689.23|686.43|0
1645596970000|2022-02-23 06:16:10|689.23|686.43|689.23|686.43|689.23|686.43|689.23|686.43|0
1645596980000|2022-02-23 06:16:20|689.11|686.31|688.75|685.95|689.23|686.43|688.75|685.95|0
1645596990000|2022-02-23 06:16:30|688.88|686.08|688.99|686.19|688.99|686.19|688.88|686.08|0
1645597000000|2022-02-23 06:16:40|689.23|686.43|689.23|686.43|689.35|686.55|689.23|686.43|0
1645597010000|2022-02-23 06:16:50|689.11|686.31|689.23|686.43|689.23|686.43|689.11|686.31|0
1645597020000|2022-02-23 06:17:00|689.11|686.31|689.11|686.31|689.11|686.31|688.99|686.19|0
1645597030000|2022-02-23 06:17:10|689.23|686.43|689.23|686.43|689.23|686.43|689.23|686.43|0
1645597040000|2022-02-23 06:17:20|688.99|686.19|688.99|686.19|688.99|686.19|688.99|686.19|0
1645597050000|2022-02-23 06:17:30|688.75|685.95|688.99|686.19|688.99|686.19|688.75|685.95|0
1645597060000|2022-02-23 06:17:40|689.23|686.43|689.23|686.43|689.47|686.67|689.23|686.43|0
1645597070000|2022-02-23 06:17:50|689.47|686.67|689.23|686.43|689.47|686.67|689.23|686.43|0
1645597080000|2022-02-23 06:18:00|688.99|686.19|689.47|686.67|689.59|686.79|688.99|686.19|0
1645597090000|2022-02-23 06:18:10|689.35|686.55|689.47|686.67|689.47|686.67|689.35|686.55|0
1645597100000|2022-02-23 06:18:20|689.7|686.9|689.23|686.43|689.7|686.9|689.23|686.43|0
1645597110000|2022-02-23 06:18:30|688.99|686.19|689.23|686.43|689.23|686.43|688.99|686.19|0
1645597120000|2022-02-23 06:18:40|689.47|686.67|689.47|686.67|689.59|686.79|689.47|686.67|0
1645597130000|2022-02-23 06:18:50|689.35|686.55|689.23|686.43|689.35|686.55|689.23|686.43|0
1645597140000|2022-02-23 06:19:00|689.47|686.67|689.11|686.31|689.47|686.67|688.64|685.84|0
1645597150000|2022-02-23 06:19:10|688.99|686.19|689.47|686.67|689.47|686.67|688.99|686.19|0
1645597160000|2022-02-23 06:19:20|689.94|687.14|689.83|687.03|689.94|687.14|689.83|687.03|0
1645597170000|2022-02-23 06:19:30|689.7|686.9|689.47|686.67|689.7|686.9|689.47|686.67|0
1645597180000|2022-02-23 06:19:40|689.23|686.43|689.35|686.55|689.35|686.55|689.23|686.43|0
1645597190000|2022-02-23 06:19:50|689.47|686.67|689.47|686.67|689.47|686.67|689.47|686.67|0
1645597200000|2022-02-23 06:20:00|689.35|686.55|689.35|686.55|689.47|686.67|689.35|686.55|0
1645597210000|2022-02-23 06:20:10|689.47|686.67|689.7|686.9|689.7|686.9|689.47|686.67|0
1645597220000|2022-02-23 06:20:20|690.07|687.27|689.94|687.14|690.07|687.27|689.94|687.14|0
1645597230000|2022-02-23 06:20:30|690.3|687.5|690.18|687.38|690.54|687.74|690.18|687.38|0
1645597240000|2022-02-23 06:20:40|690.42|687.62|690.18|687.38|690.42|687.62|690.18|687.38|0
1645597250000|2022-02-23 06:20:50|689.94|687.14|690.07|687.27|690.18|687.38|689.94|687.14|0
1645597260000|2022-02-23 06:21:00|689.94|687.14|689.83|687.03|690.07|687.27|689.83|687.03|0
1645597270000|2022-02-23 06:21:10|689.94|687.14|690.18|687.38|690.18|687.38|689.94|687.14|0
1645597280000|2022-02-23 06:21:20|690.42|687.62|690.42|687.62|690.42|687.62|690.42|687.62|0
1645597290000|2022-02-23 06:21:30|690.18|687.38|690.3|687.5|690.3|687.5|690.18|687.38|0
1645597300000|2022-02-23 06:21:40|690.42|687.62|690.42|687.62|690.42|687.62|690.42|687.62|0
1645597310000|2022-02-23 06:21:50|692.09|689.29|692.09|689.29|692.21|689.41|692.09|689.29|0
1645597320000|2022-02-23 06:22:00|691.97|689.17|692.09|689.29|692.09|689.29|691.97|689.17|0
1645597330000|2022-02-23 06:22:10|692.32|689.52|693.04|690.24|693.04|690.24|692.32|689.52|0
1645597340000|2022-02-23 06:22:20|692.92|690.12|693.64|690.84|693.64|690.84|692.92|690.12|0
1645597350000|2022-02-23 06:22:30|693.51|690.71|693.04|690.24|693.51|690.71|693.04|690.24|0
1645597360000|2022-02-23 06:22:40|692.92|690.12|692.92|690.12|693.04|690.24|692.69|689.89|0
1645597370000|2022-02-23 06:22:50|693.28|690.48|693.28|690.48|693.28|690.48|693.28|690.48|0
1645597380000|2022-02-23 06:23:00|693.16|690.36|693.16|690.36|693.16|690.36|692.92|690.12|0
1645597390000|2022-02-23 06:23:10|693.04|690.24|693.16|690.36|693.16|690.36|693.04|690.24|0
1645597400000|2022-02-23 06:23:20|693.04|690.24|693.51|690.71|693.51|690.71|693.04|690.24|0
1645597410000|2022-02-23 06:23:30|693.99|691.19|694.23|691.43|694.23|691.43|693.99|691.19|0
1645597420000|2022-02-23 06:23:40|694.11|691.31|694.11|691.31|694.11|691.31|694.11|691.31|0
1645597430000|2022-02-23 06:23:50|693.99|691.19|693.88|691.08|693.99|691.19|693.88|691.08|0
1645597440000|2022-02-23 06:24:00|693.99|691.19|693.99|691.19|693.99|691.19|693.75|690.95|0
1645597450000|2022-02-23 06:24:10|693.88|691.08|693.28|690.48|693.88|691.08|693.28|690.48|0
1645597460000|2022-02-23 06:24:20|693.04|690.24|693.28|690.48|693.28|690.48|693.04|690.24|0
1645597470000|2022-02-23 06:24:30|693.51|690.71|693.51|690.71|693.51|690.71|693.28|690.48|0
1645597480000|2022-02-23 06:24:40|693.4|690.6|693.51|690.71|693.51|690.71|693.4|690.6|0
1645597490000|2022-02-23 06:24:50|693.75|690.95|693.99|691.19|693.99|691.19|693.75|690.95|0
1645597500000|2022-02-23 06:25:00|693.88|691.08|694.23|691.43|694.23|691.43|693.75|690.95|0
1645597510000|2022-02-23 06:25:10|694.35|691.55|694.23|691.43|694.47|691.67|694.23|691.43|0
1645597520000|2022-02-23 06:25:20|693.99|691.19|693.75|690.95|693.99|691.19|693.75|690.95|0
1645597530000|2022-02-23 06:25:30|693.88|691.08|694.23|691.43|694.23|691.43|693.88|691.08|0
1645597540000|2022-02-23 06:25:40|695.18|692.38|694.47|691.67|695.18|692.38|694.47|691.67|0
1645597550000|2022-02-23 06:25:50|694.71|691.91|694.23|691.43|694.71|691.91|694.23|691.43|0
1645597560000|2022-02-23 06:26:00|694.35|691.55|694.47|691.67|694.47|691.67|694.35|691.55|0
1645597580000|2022-02-23 06:26:20|694.71|691.91|695.18|692.38|695.18|692.38|694.71|691.91|0
1645597590000|2022-02-23 06:26:30|695.07|692.27|694.83|692.03|695.07|692.27|694.83|692.03|0
1645597600000|2022-02-23 06:26:40|694.71|691.91|694.71|691.91|694.94|692.14|694.71|691.91|0
1645597610000|2022-02-23 06:26:50|694.94|692.14|694.71|691.91|694.94|692.14|694.71|691.91|0
1645597630000|2022-02-23 06:27:10|694.94|692.14|694.71|691.91|694.94|692.14|694.71|691.91|0
1645597640000|2022-02-23 06:27:20|694.83|692.03|694.94|692.14|694.94|692.14|694.83|692.03|0
1645597650000|2022-02-23 06:27:30|695.31|692.51|695.31|692.51|695.31|692.51|695.31|692.51|0
1645597680000|2022-02-23 06:28:00|695.42|692.62|694.94|692.14|695.42|692.62|694.94|692.14|0
1645597690000|2022-02-23 06:28:10|693.28|690.48|693.28|690.48|693.28|690.48|693.28|690.48|0
1645597700000|2022-02-23 06:28:20|693.51|690.71|693.99|691.19|694.35|691.55|693.51|690.71|0
1645597710000|2022-02-23 06:28:30|693.75|690.95|693.75|690.95|693.99|691.19|693.75|690.95|0
1645597730000|2022-02-23 06:28:50|693.64|690.84|693.75|690.95|693.75|690.95|693.51|690.71|0
1645597740000|2022-02-23 06:29:00|693.88|691.08|693.51|690.71|693.88|691.08|693.51|690.71|0
1645597750000|2022-02-23 06:29:10|693.4|690.6|693.64|690.84|693.64|690.84|693.28|690.48|0
1645597760000|2022-02-23 06:29:20|693.75|690.95|693.4|690.6|693.75|690.95|693.4|690.6|0
1645597770000|2022-02-23 06:29:30|693.51|690.71|693.75|690.95|693.75|690.95|693.28|690.48|0
1645597780000|2022-02-23 06:29:40|693.51|690.71|693.51|690.71|693.51|690.71|693.28|690.48|0
1645597790000|2022-02-23 06:29:50|693.75|690.95|693.75|690.95|693.75|690.95|693.75|690.95|0
1645597800000|2022-02-23 06:30:00|693.51|690.71|693.99|691.19|694.35|691.55|693.51|690.71|0
1645597820000|2022-02-23 06:30:20|693.75|690.95|693.75|690.95|693.75|690.95|693.75|690.95|0
1645597830000|2022-02-23 06:30:30|694.11|691.31|693.99|691.19|694.11|691.31|693.99|691.19|0
1645597840000|2022-02-23 06:30:40|693.88|691.08|693.99|691.19|693.99|691.19|693.75|690.95|0
1645597860000|2022-02-23 06:31:00|694.23|691.43|694.47|691.67|694.47|691.67|694.23|691.43|0
1645597870000|2022-02-23 06:31:10|694.35|691.55|694.35|691.55|694.35|691.55|694.35|691.55|0
1645597880000|2022-02-23 06:31:20|694.47|691.67|694.47|691.67|694.47|691.67|694.47|691.67|0
1645597890000|2022-02-23 06:31:30|694.59|691.79|694.47|691.67|694.59|691.79|694.47|691.67|0
1645597910000|2022-02-23 06:31:50|694.71|691.91|695.18|692.38|695.18|692.38|694.71|691.91|0
1645597930000|2022-02-23 06:32:10|695.42|692.62|695.31|692.51|695.42|692.62|695.18|692.38|0
1645597940000|2022-02-23 06:32:20|695.18|692.38|695.42|692.62|695.42|692.62|695.18|692.38|0
1645597950000|2022-02-23 06:32:30|695.66|692.86|695.07|692.27|695.66|692.86|695.07|692.27|0
1645597960000|2022-02-23 06:32:40|695.18|692.38|695.18|692.38|695.18|692.38|695.18|692.38|0
1645597970000|2022-02-23 06:32:50|695.07|692.27|694.83|692.03|695.07|692.27|694.83|692.03|0
1645597980000|2022-02-23 06:33:00|694.59|691.79|694.71|691.91|694.71|691.91|694.59|691.79|0
1645597990000|2022-02-23 06:33:10|694.83|692.03|694.83|692.03|694.83|692.03|694.83|692.03|0
1645598000000|2022-02-23 06:33:20|694.94|692.14|694.83|692.03|694.94|692.14|694.71|691.91|0
1645598010000|2022-02-23 06:33:30|694.94|692.14|695.18|692.38|695.18|692.38|694.94|692.14|0
1645598020000|2022-02-23 06:33:40|695.07|692.27|695.18|692.38|695.18|692.38|695.07|692.27|0
1645598030000|2022-02-23 06:33:50|695.54|692.74|695.54|692.74|695.54|692.74|695.54|692.74|0
1645598040000|2022-02-23 06:34:00|695.42|692.62|695.66|692.86|695.66|692.86|695.42|692.62|0
1645598060000|2022-02-23 06:34:20|695.9|693.1|695.66|692.86|695.9|693.1|695.66|692.86|0
1645598070000|2022-02-23 06:34:30|695.78|692.98|695.9|693.1|696.14|693.34|695.78|692.98|0
1645598090000|2022-02-23 06:34:50|695.78|692.98|695.9|693.1|695.9|693.1|695.66|692.86|0
1645598110000|2022-02-23 06:35:10|695.66|692.86|695.66|692.86|695.9|693.1|695.66|692.86|0
1645598120000|2022-02-23 06:35:20|695.42|692.62|695.31|692.51|695.42|692.62|695.18|692.38|0
1645598130000|2022-02-23 06:35:30|695.42|692.62|695.31|692.51|695.42|692.62|695.18|692.38|0
1645598140000|2022-02-23 06:35:40|695.54|692.74|695.42|692.62|695.54|692.74|695.31|692.51|0
1645598150000|2022-02-23 06:35:50|695.18|692.38|695.42|692.62|695.42|692.62|694.94|692.14|0
1645598160000|2022-02-23 06:36:00|695.18|692.38|695.42|692.62|695.42|692.62|695.18|692.38|0
1645598170000|2022-02-23 06:36:10|695.18|692.38|695.66|692.86|695.66|692.86|695.18|692.38|0
1645598180000|2022-02-23 06:36:20|695.42|692.62|695.18|692.38|695.42|692.62|695.18|692.38|0
1645598190000|2022-02-23 06:36:30|694.94|692.14|695.07|692.27|695.18|692.38|694.94|692.14|0
1645598200000|2022-02-23 06:36:40|695.18|692.38|695.18|692.38|695.42|692.62|695.18|692.38|0
1645598210000|2022-02-23 06:36:50|695.31|692.51|695.42|692.62|695.42|692.62|695.31|692.51|0
1645598220000|2022-02-23 06:37:00|695.31|692.51|694.7|691.9|695.31|692.51|694.7|691.9|0
1645598230000|2022-02-23 06:37:10|694.83|692.03|694.94|692.14|694.94|692.14|694.83|692.03|0
1645598240000|2022-02-23 06:37:20|695.07|692.27|695.18|692.38|695.18|692.38|694.94|692.14|0
1645598250000|2022-02-23 06:37:30|694.83|692.03|694.94|692.14|694.94|692.14|694.83|692.03|0
1645598260000|2022-02-23 06:37:40|694.7|691.9|694.7|691.9|694.7|691.9|694.7|691.9|0
1645598270000|2022-02-23 06:37:50|694.83|692.03|694.83|692.03|694.83|692.03|694.7|691.9|0
1645598280000|2022-02-23 06:38:00|694.7|691.9|694.47|691.67|694.7|691.9|694.47|691.67|0
1645598290000|2022-02-23 06:38:10|694.7|691.9|694.47|691.67|694.7|691.9|694.47|691.67|0
1645598300000|2022-02-23 06:38:20|694.35|691.55|694.35|691.55|694.35|691.55|694.35|691.55|0
1645598310000|2022-02-23 06:38:30|694.23|691.43|694.7|691.9|694.7|691.9|694.23|691.43|0
1645598320000|2022-02-23 06:38:40|694.94|692.14|695.18|692.38|695.18|692.38|694.94|692.14|0
1645598330000|2022-02-23 06:38:50|695.31|692.51|694.94|692.14|695.31|692.51|694.94|692.14|0
1645598340000|2022-02-23 06:39:00|694.83|692.03|694.59|691.79|694.83|692.03|694.47|691.67|0
1645598350000|2022-02-23 06:39:10|694.7|691.9|694.23|691.43|694.7|691.9|694.23|691.43|0
1645598360000|2022-02-23 06:39:20|693.99|691.19|694.23|691.43|694.23|691.43|693.75|690.95|0
1645598380000|2022-02-23 06:39:40|694.59|691.79|694.47|691.67|694.59|691.79|694.47|691.67|0
1645598390000|2022-02-23 06:39:50|694.7|691.9|694.83|692.03|694.83|692.03|694.7|691.9|0
1645598400000|2022-02-23 06:40:00|694.7|691.9|694.83|692.03|694.94|692.14|694.7|691.9|0
1645598410000|2022-02-23 06:40:10|695.18|692.38|695.42|692.62|695.42|692.62|695.18|692.38|0
1645598420000|2022-02-23 06:40:20|695.31|692.51|695.31|692.51|695.31|692.51|695.18|692.38|0
1645598430000|2022-02-23 06:40:30|695.07|692.27|695.18|692.38|695.18|692.38|695.07|692.27|0
1645598440000|2022-02-23 06:40:40|695.07|692.27|695.07|692.27|695.07|692.27|695.07|692.27|0
1645598450000|2022-02-23 06:40:50|694.94|692.14|695.3|692.5|695.42|692.62|694.94|692.14|0
1645598460000|2022-02-23 06:41:00|695.42|692.62|695.42|692.62|695.42|692.62|695.42|692.62|0
1645598470000|2022-02-23 06:41:10|695.18|692.38|695.18|692.38|695.18|692.38|695.18|692.38|0
1645598490000|2022-02-23 06:41:30|695.42|692.62|695.54|692.74|695.66|692.86|695.42|692.62|0
1645598500000|2022-02-23 06:41:40|695.66|692.86|695.18|692.38|695.66|692.86|695.18|692.38|0
1645598510000|2022-02-23 06:41:50|695.3|692.5|695.18|692.38|695.3|692.5|695.18|692.38|0
1645598520000|2022-02-23 06:42:00|694.94|692.14|695.18|692.38|695.18|692.38|694.94|692.14|0
1645598530000|2022-02-23 06:42:10|695.42|692.62|695.18|692.38|695.42|692.62|695.18|692.38|0
1645598540000|2022-02-23 06:42:20|695.3|692.5|695.42|692.62|695.42|692.62|695.3|692.5|0
1645598550000|2022-02-23 06:42:30|695.18|692.38|695.07|692.27|695.18|692.38|695.07|692.27|0
1645598560000|2022-02-23 06:42:40|694.94|692.14|695.18|692.38|695.18|692.38|694.94|692.14|0
1645598580000|2022-02-23 06:43:00|695.3|692.5|695.42|692.62|695.42|692.62|695.3|692.5|0
1645598600000|2022-02-23 06:43:20|695.54|692.74|695.54|692.74|695.54|692.74|695.54|692.74|0
1645598610000|2022-02-23 06:43:30|695.66|692.86|695.66|692.86|695.66|692.86|695.66|692.86|0
1645598620000|2022-02-23 06:43:40|695.9|693.1|696.13|693.33|696.13|693.33|695.9|693.1|0
1645598630000|2022-02-23 06:43:50|695.9|693.1|695.78|692.98|696.02|693.22|695.78|692.98|0
1645598640000|2022-02-23 06:44:00|695.9|693.1|695.42|692.62|695.9|693.1|695.42|692.62|0
1645598650000|2022-02-23 06:44:10|695.54|692.74|695.9|693.1|695.9|693.1|695.54|692.74|0
1645598660000|2022-02-23 06:44:20|695.78|692.98|695.66|692.86|695.9|693.1|695.66|692.86|0
1645598670000|2022-02-23 06:44:30|695.78|692.98|695.66|692.86|695.9|693.1|695.66|692.86|0
1645598680000|2022-02-23 06:44:40|695.78|692.98|695.66|692.86|695.78|692.98|695.66|692.86|0
1645598700000|2022-02-23 06:45:00|695.42|692.62|695.42|692.62|695.66|692.86|695.42|692.62|0
1645598710000|2022-02-23 06:45:10|695.18|692.38|695.3|692.5|695.3|692.5|695.18|692.38|0
1645598720000|2022-02-23 06:45:20|695.18|692.38|694.94|692.14|695.18|692.38|694.94|692.14|0
1645598740000|2022-02-23 06:45:40|694.83|692.03|694.83|692.03|694.83|692.03|694.83|692.03|0
1645598750000|2022-02-23 06:45:50|694.94|692.14|695.3|692.5|695.3|692.5|694.94|692.14|0
1645598760000|2022-02-23 06:46:00|695.42|692.62|695.54|692.74|695.54|692.74|695.3|692.5|0
1645598770000|2022-02-23 06:46:10|695.42|692.62|695.42|692.62|695.42|692.62|695.42|692.62|0
1645598780000|2022-02-23 06:46:20|695.54|692.74|695.66|692.86|695.66|692.86|695.42|692.62|0
1645598790000|2022-02-23 06:46:30|695.54|692.74|695.54|692.74|695.54|692.74|695.54|692.74|0
1645598800000|2022-02-23 06:46:40|695.42|692.62|695.42|692.62|695.42|692.62|695.18|692.38|0
1645598810000|2022-02-23 06:46:50|695.18|692.38|695.07|692.27|695.54|692.74|695.07|692.27|0
1645598820000|2022-02-23 06:47:00|695.18|692.38|695.42|692.62|695.42|692.62|695.18|692.38|0
1645598830000|2022-02-23 06:47:10|695.54|692.74|694.83|692.03|695.54|692.74|694.83|692.03|0
1645598840000|2022-02-23 06:47:20|694.7|691.9|694.83|692.03|694.83|692.03|694.7|691.9|0
1645598850000|2022-02-23 06:47:30|694.7|691.9|694.83|692.03|694.83|692.03|694.7|691.9|0
1645598860000|2022-02-23 06:47:40|694.7|691.9|694.83|692.03|694.83|692.03|694.7|691.9|0
1645598880000|2022-02-23 06:48:00|694.7|691.9|694.7|691.9|694.7|691.9|694.7|691.9|0
1645598960000|2022-02-23 06:49:20|693.87|691.07|694.23|691.43|694.23|691.43|693.87|691.07|0
1645598970000|2022-02-23 06:49:30|694.35|691.55|694.35|691.55|694.35|691.55|694.35|691.55|0
1645598980000|2022-02-23 06:49:40|694.23|691.43|693.4|690.6|694.23|691.43|693.4|690.6|0
1645598990000|2022-02-23 06:49:50|693.27|690.47|692.68|689.88|693.27|690.47|692.68|689.88|0
1645599000000|2022-02-23 06:50:00|692.56|689.76|692.8|690|692.8|690|692.44|689.64|0
1645599010000|2022-02-23 06:50:10|693.04|690.24|692.68|689.88|693.04|690.24|692.68|689.88|0
1645599020000|2022-02-23 06:50:20|692.8|690|692.56|689.76|692.8|690|692.56|689.76|0
1645599030000|2022-02-23 06:50:30|692.32|689.52|692.08|689.28|692.32|689.52|692.08|689.28|0
1645599040000|2022-02-23 06:50:40|692.21|689.41|692.21|689.41|692.21|689.41|692.08|689.28|0
1645599050000|2022-02-23 06:50:50|692.08|689.28|692.08|689.28|692.08|689.28|692.08|689.28|0
1645599060000|2022-02-23 06:51:00|692.21|689.41|691.84|689.04|692.32|689.52|691.84|689.04|0
1645599070000|2022-02-23 06:51:10|692.08|689.28|691.37|688.57|692.08|689.28|691.37|688.57|0
1645599080000|2022-02-23 06:51:20|691.49|688.69|691.02|688.22|691.49|688.69|691.02|688.22|0
1645599090000|2022-02-23 06:51:30|691.13|688.33|691.61|688.81|691.61|688.81|691.13|688.33|0
1645599100000|2022-02-23 06:51:40|691.84|689.04|692.32|689.52|692.32|689.52|691.84|689.04|0
1645599110000|2022-02-23 06:51:50|692.08|689.28|692.08|689.28|692.08|689.28|692.08|689.28|0
1645599120000|2022-02-23 06:52:00|692.32|689.52|692.32|689.52|692.32|689.52|692.21|689.41|0
1645599130000|2022-02-23 06:52:10|692.56|689.76|692.56|689.76|692.56|689.76|692.44|689.64|0
1645599140000|2022-02-23 06:52:20|692.44|689.64|692.32|689.52|692.56|689.76|692.32|689.52|0
1645599150000|2022-02-23 06:52:30|692.44|689.64|691.49|688.69|692.44|689.64|691.49|688.69|0
1645599160000|2022-02-23 06:52:40|691.97|689.17|691.61|688.81|691.97|689.17|691.61|688.81|0
1645599170000|2022-02-23 06:52:50|691.73|688.93|692.08|689.28|692.08|689.28|691.73|688.93|0
1645599180000|2022-02-23 06:53:00|691.84|689.04|691.84|689.04|691.97|689.17|691.84|689.04|0
1645599190000|2022-02-23 06:53:10|691.61|688.81|691.84|689.04|691.84|689.04|691.61|688.81|0
1645599200000|2022-02-23 06:53:20|692.08|689.28|691.84|689.04|692.08|689.28|691.84|689.04|0
1645599210000|2022-02-23 06:53:30|692.08|689.28|692.32|689.52|692.32|689.52|692.08|689.28|0
1645599220000|2022-02-23 06:53:40|692.08|689.28|691.84|689.04|692.08|689.28|691.84|689.04|0
1645599230000|2022-02-23 06:53:50|691.97|689.17|692.44|689.64|692.56|689.76|691.97|689.17|0
1645599240000|2022-02-23 06:54:00|692.08|689.28|692.56|689.76|692.56|689.76|692.08|689.28|0
1645599250000|2022-02-23 06:54:10|692.8|690|692.8|690|693.03|690.23|692.8|690|0
1645599260000|2022-02-23 06:54:20|692.68|689.88|692.8|690|692.8|690|692.68|689.88|0
1645599270000|2022-02-23 06:54:30|692.68|689.88|692.32|689.52|692.68|689.88|692.21|689.41|0
1645599280000|2022-02-23 06:54:40|692.08|689.28|692.44|689.64|692.44|689.64|692.08|689.28|0
1645599290000|2022-02-23 06:54:50|692.32|689.52|692.32|689.52|692.44|689.64|692.32|689.52|0
1645599300000|2022-02-23 06:55:00|692.08|689.28|692.21|689.41|692.21|689.41|692.08|689.28|0
1645599310000|2022-02-23 06:55:10|692.32|689.52|691.97|689.17|692.32|689.52|691.97|689.17|0
1645599320000|2022-02-23 06:55:20|692.08|689.28|691.97|689.17|692.08|689.28|691.97|689.17|0
1645599330000|2022-02-23 06:55:30|691.84|689.04|694.7|691.9|694.7|691.9|691.84|689.04|0
1645599340000|2022-02-23 06:55:40|694.46|691.66|694.23|691.43|694.46|691.66|694.23|691.43|0
1645599350000|2022-02-23 06:55:50|693.87|691.07|694.23|691.43|694.23|691.43|693.75|690.95|0
1645599360000|2022-02-23 06:56:00|693.75|690.95|693.51|690.71|693.75|690.95|693.51|690.71|0
1645599370000|2022-02-23 06:56:10|694.46|691.66|694.23|691.43|694.46|691.66|694.23|691.43|0
1645599380000|2022-02-23 06:56:20|694.35|691.55|694.83|692.03|694.83|692.03|694.35|691.55|0
1645599390000|2022-02-23 06:56:30|694.94|692.14|695.18|692.38|695.18|692.38|694.83|692.03|0
1645599400000|2022-02-23 06:56:40|695.42|692.62|695.66|692.86|695.66|692.86|695.42|692.62|0
1645599410000|2022-02-23 06:56:50|695.78|692.98|696.02|693.22|696.13|693.33|695.78|692.98|0
1645599420000|2022-02-23 06:57:00|696.37|693.57|695.66|692.86|696.37|693.57|695.18|692.38|0
1645599430000|2022-02-23 06:57:10|695.78|692.98|695.66|692.86|695.89|693.09|695.66|692.86|0
1645599440000|2022-02-23 06:57:20|695.89|693.09|696.13|693.33|696.13|693.33|695.89|693.09|0
1645599450000|2022-02-23 06:57:30|696.37|693.57|697.33|694.53|697.33|694.53|696.37|693.57|0
1645599460000|2022-02-23 06:57:40|697.09|694.29|697.33|694.53|697.33|694.53|697.09|694.29|0
1645599470000|2022-02-23 06:57:50|697.56|694.76|697.09|694.29|697.56|694.76|697.09|694.29|0
1645599480000|2022-02-23 06:58:00|697.56|694.76|697.09|694.29|697.56|694.76|697.09|694.29|0
1645599490000|2022-02-23 06:58:10|697.33|694.53|697.56|694.76|697.8|695|697.33|694.53|0
1645599500000|2022-02-23 06:58:20|697.69|694.89|697.56|694.76|697.69|694.89|697.56|694.76|0
1645599510000|2022-02-23 06:58:30|697.8|695|697.56|694.76|697.8|695|697.56|694.76|0
1645599520000|2022-02-23 06:58:40|697.33|694.53|697.09|694.29|697.33|694.53|697.09|694.29|0
1645599530000|2022-02-23 06:58:50|697.21|694.41|697.33|694.53|697.33|694.53|696.97|694.17|0
1645599540000|2022-02-23 06:59:00|697.45|694.65|697.33|694.53|697.45|694.65|697.33|694.53|0
1645599560000|2022-02-23 06:59:20|697.56|694.76|697.45|694.65|697.56|694.76|697.09|694.29|0
1645599570000|2022-02-23 06:59:30|697.56|694.76|697.56|694.76|697.56|694.76|697.56|694.76|0
1645599580000|2022-02-23 06:59:40|697.33|694.53|697.21|694.41|697.33|694.53|697.09|694.29|0
1645599590000|2022-02-23 06:59:50|697.33|694.53|697.56|694.76|697.56|694.76|697.33|694.53|0
1645599600000|2022-02-23 07:00:00|698.04|695.24|698.17|695.37|698.28|695.48|698.04|695.24|0
1645599610000|2022-02-23 07:00:10|698.52|695.72|697.56|694.76|698.52|695.72|697.56|694.76|0
1645599620000|2022-02-23 07:00:20|696.85|694.05|697.09|694.29|697.09|694.29|696.85|694.05|0
1645599630000|2022-02-23 07:00:30|697.69|694.89|697.8|695|697.8|695|697.56|694.76|0
1645599640000|2022-02-23 07:00:40|697.56|694.76|697.56|694.76|697.56|694.76|697.56|694.76|0
1645599650000|2022-02-23 07:00:50|697.09|694.29|696.61|693.81|697.09|694.29|696.61|693.81|0
1645599660000|2022-02-23 07:01:00|696.85|694.05|697.09|694.29|697.09|694.29|696.85|694.05|0
1645599670000|2022-02-23 07:01:10|696.85|694.05|696.85|694.05|696.85|694.05|696.85|694.05|0
1645599680000|2022-02-23 07:01:20|696.61|693.81|696.61|693.81|696.85|694.05|696.61|693.81|0
1645599690000|2022-02-23 07:01:30|696.37|693.57|696.61|693.81|696.61|693.81|696.37|693.57|0
1645599700000|2022-02-23 07:01:40|696.37|693.57|696.37|693.57|696.37|693.57|696.37|693.57|0
1645599710000|2022-02-23 07:01:50|696.73|693.93|696.37|693.57|696.73|693.93|696.37|693.57|0
1645599720000|2022-02-23 07:02:00|696.61|693.81|696.97|694.17|696.97|694.17|696.61|693.81|0
1645599730000|2022-02-23 07:02:10|697.21|694.41|696.97|694.17|697.21|694.41|696.97|694.17|0
1645599740000|2022-02-23 07:02:20|696.85|694.05|696.13|693.33|696.85|694.05|696.13|693.33|0
1645599750000|2022-02-23 07:02:30|696.37|693.57|696.13|693.33|696.37|693.57|696.13|693.33|0
1645599760000|2022-02-23 07:02:40|696.26|693.46|696.97|694.17|697.21|694.41|696.26|693.46|0
1645599770000|2022-02-23 07:02:50|697.32|694.52|697.21|694.41|697.32|694.52|697.21|694.41|0
1645599780000|2022-02-23 07:03:00|697.32|694.52|698.04|695.24|698.16|695.36|697.21|694.41|0
1645599790000|2022-02-23 07:03:10|697.8|695|697.93|695.13|698.04|695.24|697.8|695|0
1645599800000|2022-02-23 07:03:20|698.04|695.24|698.04|695.24|698.16|695.36|698.04|695.24|0
1645599810000|2022-02-23 07:03:30|698.16|695.36|699.23|696.43|699.23|696.43|698.16|695.36|0
1645599820000|2022-02-23 07:03:40|699.95|697.15|699.47|696.67|699.95|697.15|699.47|696.67|0
1645599830000|2022-02-23 07:03:50|699.95|697.15|700.19|697.39|700.43|697.63|699.95|697.15|0
1645599840000|2022-02-23 07:04:00|700.67|697.87|701.14|698.34|701.14|698.34|700.31|697.51|0
1645599850000|2022-02-23 07:04:10|701.38|698.58|700.43|697.63|701.38|698.58|700.43|697.63|0
1645599860000|2022-02-23 07:04:20|700.9|698.1|700.19|697.39|700.9|698.1|700.19|697.39|0
1645599870000|2022-02-23 07:04:30|699.95|697.15|700.19|697.39|700.19|697.39|699.95|697.15|0
1645599880000|2022-02-23 07:04:40|700.79|697.99|701.14|698.34|701.14|698.34|700.43|697.63|0
1645599890000|2022-02-23 07:04:50|700.9|698.1|701.38|698.58|701.38|698.58|700.9|698.1|0
1645599900000|2022-02-23 07:05:00|701.03|698.23|700.79|697.99|701.03|698.23|700.67|697.87|0
1645599910000|2022-02-23 07:05:10|700.9|698.1|699.95|697.15|700.9|698.1|699.95|697.15|0
1645599920000|2022-02-23 07:05:20|700.19|697.39|700.19|697.39|700.31|697.51|700.19|697.39|0
1645599930000|2022-02-23 07:05:30|700.31|697.51|700.31|697.51|700.31|697.51|700.31|697.51|0
1645599940000|2022-02-23 07:05:40|700.43|697.63|700.43|697.63|700.43|697.63|700.19|697.39|0
1645599950000|2022-02-23 07:05:50|700.07|697.27|701.03|698.23|701.03|698.23|700.07|697.27|0
1645599960000|2022-02-23 07:06:00|701.14|698.34|701.38|698.58|701.38|698.58|700.9|698.1|0
1645599970000|2022-02-23 07:06:10|701.62|698.82|701.86|699.06|701.86|699.06|701.62|698.82|0
1645599980000|2022-02-23 07:06:20|702.1|699.3|701.62|698.82|702.1|699.3|701.62|698.82|0
1645599990000|2022-02-23 07:06:30|701.38|698.58|701.03|698.23|701.38|698.58|701.03|698.23|0
1645600000000|2022-02-23 07:06:40|701.14|698.34|700.07|697.27|701.14|698.34|699.95|697.15|0
1645600010000|2022-02-23 07:06:50|700.19|697.39|700.07|697.27|700.19|697.39|700.07|697.27|0
1645600020000|2022-02-23 07:07:00|700.19|697.39|699.6|696.8|700.19|697.39|699.36|696.56|0
1645600030000|2022-02-23 07:07:10|699.71|696.91|699.71|696.91|699.84|697.04|699.47|696.67|0
1645600040000|2022-02-23 07:07:20|699.95|697.15|699.95|697.15|699.95|697.15|699.95|697.15|0
1645600050000|2022-02-23 07:07:30|700.19|697.39|699.83|697.03|700.19|697.39|699.83|697.03|0
1645600060000|2022-02-23 07:07:40|699.47|696.67|699.47|696.67|699.71|696.91|699.47|696.67|0
1645600070000|2022-02-23 07:07:50|699.36|696.56|699.47|696.67|699.47|696.67|699.36|696.56|0
1645600080000|2022-02-23 07:08:00|699.71|696.91|698.99|696.19|699.71|696.91|698.99|696.19|0
1645600090000|2022-02-23 07:08:10|699.23|696.43|699.47|696.67|699.47|696.67|699.12|696.32|0
1645600100000|2022-02-23 07:08:20|699.71|696.91|699.95|697.15|699.95|697.15|699.71|696.91|0
1645600110000|2022-02-23 07:08:30|700.19|697.39|699.71|696.91|700.19|697.39|699.71|696.91|0
1645600120000|2022-02-23 07:08:40|699.47|696.67|699.95|697.15|699.95|697.15|699.47|696.67|0
1645600130000|2022-02-23 07:08:50|699.71|696.91|699.95|697.15|699.95|697.15|699.71|696.91|0
1645600140000|2022-02-23 07:09:00|700.19|697.39|699.36|696.56|700.19|697.39|699.36|696.56|0
1645600150000|2022-02-23 07:09:10|699.23|696.43|699.36|696.56|699.47|696.67|699.23|696.43|0
1645600160000|2022-02-23 07:09:20|699.47|696.67|698.52|695.72|699.47|696.67|698.52|695.72|0
1645600170000|2022-02-23 07:09:30|698.64|695.84|698.28|695.48|698.64|695.84|698.28|695.48|0
1645600180000|2022-02-23 07:09:40|698.52|695.72|698.28|695.48|698.52|695.72|698.28|695.48|0
1645600190000|2022-02-23 07:09:50|698.04|695.24|697.93|695.13|698.04|695.24|697.69|694.89|0
1645600200000|2022-02-23 07:10:00|697.8|695|698.52|695.72|698.52|695.72|697.8|695|0
1645600210000|2022-02-23 07:10:10|698.64|695.84|698.64|695.84|698.64|695.84|698.52|695.72|0
1645600220000|2022-02-23 07:10:20|697.8|695|698.28|695.48|698.28|695.48|697.8|695|0
1645600230000|2022-02-23 07:10:30|698.16|695.36|698.64|695.84|698.64|695.84|698.04|695.24|0
1645600240000|2022-02-23 07:10:40|698.4|695.6|698.4|695.6|698.4|695.6|698.28|695.48|0
1645600250000|2022-02-23 07:10:50|698.28|695.48|698.16|695.36|698.28|695.48|698.16|695.36|0
1645600260000|2022-02-23 07:11:00|697.8|695|697.32|694.52|698.52|695.72|697.32|694.52|0
1645600270000|2022-02-23 07:11:10|697.69|694.89|697.32|694.52|697.69|694.89|696.85|694.05|0
1645600280000|2022-02-23 07:11:20|696.97|694.17|697.32|694.52|697.32|694.52|696.97|694.17|0
1645600290000|2022-02-23 07:11:30|697.45|694.65|697.09|694.29|697.45|694.65|697.09|694.29|0
1645600300000|2022-02-23 07:11:40|697.21|694.41|697.32|694.52|697.32|694.52|697.21|694.41|0
1645600310000|2022-02-23 07:11:50|695.65|692.85|695.18|692.38|695.65|692.85|695.06|692.26|0
1645600320000|2022-02-23 07:12:00|695.06|692.26|695.42|692.62|695.42|692.62|695.06|692.26|0
1645600330000|2022-02-23 07:12:10|695.54|692.74|695.78|692.98|695.78|692.98|695.54|692.74|0
1645600340000|2022-02-23 07:12:20|696.02|693.22|697.32|694.52|697.32|694.52|696.02|693.22|0
1645600350000|2022-02-23 07:12:30|697.21|694.41|697.09|694.29|697.21|694.41|697.09|694.29|0
1645600360000|2022-02-23 07:12:40|697.32|694.52|696.85|694.05|697.32|694.52|696.61|693.81|0
1645600370000|2022-02-23 07:12:50|696.61|693.81|696.73|693.93|696.73|693.93|696.61|693.81|0
1645600380000|2022-02-23 07:13:00|696.37|693.57|696.13|693.33|696.61|693.81|696.13|693.33|0
1645600390000|2022-02-23 07:13:10|696.37|693.57|696.37|693.57|696.37|693.57|696.26|693.46|0
1645600400000|2022-02-23 07:13:20|696.26|693.46|696.13|693.33|696.37|693.57|696.13|693.33|0
1645600410000|2022-02-23 07:13:30|696.02|693.22|696.49|693.69|696.61|693.81|696.02|693.22|0
1645600420000|2022-02-23 07:13:40|696.61|693.81|696.61|693.81|696.73|693.93|696.61|693.81|0
1645600430000|2022-02-23 07:13:50|696.97|694.17|697.09|694.29|697.09|694.29|696.85|694.05|0
1645600440000|2022-02-23 07:14:00|697.32|694.52|697.56|694.76|697.69|694.89|697.32|694.52|0
1645600450000|2022-02-23 07:14:10|697.69|694.89|697.8|695|697.8|695|697.56|694.76|0
1645600460000|2022-02-23 07:14:20|697.92|695.12|697.56|694.76|697.92|695.12|697.45|694.65|0
1645600470000|2022-02-23 07:14:30|697.8|695|697.92|695.12|697.92|695.12|697.8|695|0
1645600480000|2022-02-23 07:14:40|698.04|695.24|697.56|694.76|698.04|695.24|697.56|694.76|0
1645600490000|2022-02-23 07:14:50|697.8|695|697.92|695.12|697.92|695.12|697.8|695|0
1645600500000|2022-02-23 07:15:00|698.04|695.24|698.4|695.6|698.52|695.72|698.04|695.24|0
1645600510000|2022-02-23 07:15:10|698.28|695.48|698.52|695.72|698.52|695.72|698.28|695.48|0
1645600520000|2022-02-23 07:15:20|698.4|695.6|698.16|695.36|698.4|695.6|698.04|695.24|0
1645600530000|2022-02-23 07:15:30|698.28|695.48|698.52|695.72|698.52|695.72|698.28|695.48|0
1645600540000|2022-02-23 07:15:40|698.16|695.36|698.04|695.24|698.4|695.6|698.04|695.24|0
1645600550000|2022-02-23 07:15:50|698.16|695.36|697.8|695|698.16|695.36|697.8|695|0
1645600560000|2022-02-23 07:16:00|698.04|695.24|696.85|694.05|698.04|695.24|696.85|694.05|0
1645600570000|2022-02-23 07:16:10|696.61|693.81|696.25|693.45|696.61|693.81|696.25|693.45|0
1645600580000|2022-02-23 07:16:20|695.89|693.09|695.65|692.85|695.89|693.09|695.65|692.85|0
1645600590000|2022-02-23 07:16:30|695.78|692.98|696.61|693.81|696.61|693.81|695.78|692.98|0
1645600600000|2022-02-23 07:16:40|696.49|693.69|696.37|693.57|696.61|693.81|696.37|693.57|0
1645600610000|2022-02-23 07:16:50|696.61|693.81|696.61|693.81|696.61|693.81|696.37|693.57|0
1645600620000|2022-02-23 07:17:00|696.37|693.57|695.89|693.09|696.37|693.57|695.78|692.98|0
1645600630000|2022-02-23 07:17:10|696.13|693.33|696.13|693.33|696.13|693.33|696.13|693.33|0
1645600640000|2022-02-23 07:17:20|696.97|694.17|697.45|694.65|697.45|694.65|696.97|694.17|0
1645600650000|2022-02-23 07:17:30|697.21|694.41|697.8|695|697.8|695|697.21|694.41|0
1645600660000|2022-02-23 07:17:40|698.04|695.24|698.04|695.24|698.04|695.24|697.8|695|0
1645600670000|2022-02-23 07:17:50|698.28|695.48|698.99|696.19|698.99|696.19|698.28|695.48|0
1645600680000|2022-02-23 07:18:00|698.75|695.95|699.36|696.56|699.47|696.67|698.75|695.95|0
1645600690000|2022-02-23 07:18:10|698.99|696.19|699.12|696.32|699.12|696.32|698.99|696.19|0
1645600700000|2022-02-23 07:18:20|698.99|696.19|699.23|696.43|699.23|696.43|698.99|696.19|0
1645600710000|2022-02-23 07:18:30|699.12|696.32|699.12|696.32|699.23|696.43|699.12|696.32|0
1645600720000|2022-02-23 07:18:40|698.99|696.19|698.64|695.84|698.99|696.19|698.4|695.6|0
1645600730000|2022-02-23 07:18:50|698.75|695.95|697.69|694.89|698.75|695.95|697.56|694.76|0
1645600740000|2022-02-23 07:19:00|697.56|694.76|697.21|694.41|697.56|694.76|697.08|694.28|0
1645600750000|2022-02-23 07:19:10|697.32|694.52|697.8|695|697.92|695.12|697.32|694.52|0
1645600760000|2022-02-23 07:19:20|697.32|694.52|697.8|695|697.8|695|697.32|694.52|0
1645600770000|2022-02-23 07:19:30|697.69|694.89|697.32|694.52|697.8|695|697.32|694.52|0
1645600780000|2022-02-23 07:19:40|697.08|694.28|697.32|694.52|697.32|694.52|697.08|694.28|0
1645600790000|2022-02-23 07:19:50|697.08|694.28|697.08|694.28|697.08|694.28|697.08|694.28|0
1645600800000|2022-02-23 07:20:00|697.56|694.76|697.92|695.12|698.04|695.24|697.56|694.76|0
1645600810000|2022-02-23 07:20:10|698.04|695.24|698.04|695.24|698.28|695.48|698.04|695.24|0
1645600820000|2022-02-23 07:20:20|698.52|695.72|698.75|695.95|698.75|695.95|698.28|695.48|0
1645600830000|2022-02-23 07:20:30|698.64|695.84|698.52|695.72|698.99|696.19|698.52|695.72|0
1645600840000|2022-02-23 07:20:40|698.28|695.48|698.04|695.24|698.28|695.48|697.92|695.12|0
1645600850000|2022-02-23 07:20:50|697.8|695|698.04|695.24|698.04|695.24|697.8|695|0
1645600860000|2022-02-23 07:21:00|698.28|695.48|698.52|695.72|698.52|695.72|698.28|695.48|0
1645600870000|2022-02-23 07:21:10|698.88|696.08|698.75|695.95|698.88|696.08|698.75|695.95|0
1645600880000|2022-02-23 07:21:20|698.99|696.19|698.75|695.95|698.99|696.19|698.75|695.95|0
1645600890000|2022-02-23 07:21:30|698.52|695.72|698.75|695.95|698.75|695.95|698.52|695.72|0
1645600900000|2022-02-23 07:21:40|698.52|695.72|698.75|695.95|698.75|695.95|698.52|695.72|0
1645600910000|2022-02-23 07:21:50|698.99|696.19|698.99|696.19|698.99|696.19|698.99|696.19|0
1645600920000|2022-02-23 07:22:00|698.88|696.08|698.99|696.19|698.99|696.19|698.88|696.08|0
1645600930000|2022-02-23 07:22:10|698.75|695.95|698.75|695.95|698.75|695.95|698.75|695.95|0
1645600940000|2022-02-23 07:22:20|698.52|695.72|698.75|695.95|698.75|695.95|698.52|695.72|0
1645600950000|2022-02-23 07:22:30|698.88|696.08|699.12|696.32|699.36|696.56|698.88|696.08|0
1645600960000|2022-02-23 07:22:40|698.99|696.19|698.75|695.95|698.99|696.19|698.75|695.95|0
1645600970000|2022-02-23 07:22:50|698.52|695.72|698.64|695.84|698.64|695.84|698.28|695.48|0
1645600980000|2022-02-23 07:23:00|698.75|695.95|698.75|695.95|698.88|696.08|698.75|695.95|0
1645600990000|2022-02-23 07:23:10|698.88|696.08|698.75|695.95|698.88|696.08|698.75|695.95|0
1645601000000|2022-02-23 07:23:20|698.52|695.72|698.52|695.72|698.52|695.72|698.52|695.72|0
1645601010000|2022-02-23 07:23:30|698.28|695.48|698.28|695.48|698.52|695.72|698.28|695.48|0
1645601020000|2022-02-23 07:23:40|698.04|695.24|698.16|695.36|698.28|695.48|698.04|695.24|0
1645601030000|2022-02-23 07:23:50|698.04|695.24|698.04|695.24|698.04|695.24|697.8|695|0
1645601040000|2022-02-23 07:24:00|697.8|695|697.8|695|697.92|695.12|697.8|695|0
1645601050000|2022-02-23 07:24:10|698.04|695.24|698.28|695.48|698.28|695.48|698.04|695.24|0
1645601060000|2022-02-23 07:24:20|698.04|695.24|698.04|695.24|698.04|695.24|698.04|695.24|0
1645601070000|2022-02-23 07:24:30|697.8|695|697.56|694.76|697.8|695|697.56|694.76|0
1645601080000|2022-02-23 07:24:40|697.8|695|697.8|695|697.8|695|697.8|695|0
1645601090000|2022-02-23 07:24:50|697.92|695.12|697.8|695|697.92|695.12|697.8|695|0
1645601100000|2022-02-23 07:25:00|697.69|694.89|697.45|694.65|697.69|694.89|697.45|694.65|0
1645601110000|2022-02-23 07:25:10|697.08|694.28|696.13|693.33|697.08|694.28|696.13|693.33|0
1645601120000|2022-02-23 07:25:20|696.37|693.57|696.02|693.22|696.37|693.57|695.89|693.09|0
1645601130000|2022-02-23 07:25:30|695.65|692.85|695.65|692.85|696.02|693.22|695.65|692.85|0
1645601140000|2022-02-23 07:25:40|695.18|692.38|694.7|691.9|695.18|692.38|694.46|691.66|0
1645601150000|2022-02-23 07:25:50|694.22|691.42|695.3|692.5|695.3|692.5|694.22|691.42|0
1645601160000|2022-02-23 07:26:00|694.7|691.9|695.18|692.38|695.18|692.38|694.58|691.78|0
1645601170000|2022-02-23 07:26:10|694.94|692.14|694.82|692.02|694.94|692.14|694.82|692.02|0
1645601180000|2022-02-23 07:26:20|695.18|692.38|695.18|692.38|695.18|692.38|695.18|692.38|0
1645601190000|2022-02-23 07:26:30|695.3|692.5|695.18|692.38|695.3|692.5|695.18|692.38|0
1645601200000|2022-02-23 07:26:40|693.63|690.83|694.11|691.31|694.11|691.31|693.51|690.71|0
1645601210000|2022-02-23 07:26:50|694.22|691.42|693.98|691.18|694.22|691.42|693.98|691.18|0
1645601220000|2022-02-23 07:27:00|694.22|691.42|694.46|691.66|694.46|691.66|694.22|691.42|0
1645601230000|2022-02-23 07:27:10|694.22|691.42|693.75|690.95|694.22|691.42|693.51|690.71|0
1645601240000|2022-02-23 07:27:20|694.22|691.42|694.11|691.31|694.22|691.42|693.98|691.18|0
1645601250000|2022-02-23 07:27:30|693.98|691.18|693.98|691.18|693.98|691.18|693.75|690.95|0
1645601260000|2022-02-23 07:27:40|693.75|690.95|693.75|690.95|693.75|690.95|693.75|690.95|0
1645601270000|2022-02-23 07:27:50|693.63|690.83|693.39|690.59|693.63|690.83|693.39|690.59|0
1645601280000|2022-02-23 07:28:00|694.46|691.66|694.22|691.42|694.46|691.66|694.22|691.42|0
1645601290000|2022-02-23 07:28:10|693.98|691.18|694.22|691.42|694.22|691.42|693.63|690.83|0
1645601300000|2022-02-23 07:28:20|694.46|691.66|694.7|691.9|694.7|691.9|694.46|691.66|0
1645601310000|2022-02-23 07:28:30|694.46|691.66|694.22|691.42|694.46|691.66|694.22|691.42|0
1645601320000|2022-02-23 07:28:40|694.7|691.9|695.41|692.61|695.41|692.61|694.7|691.9|0
1645601330000|2022-02-23 07:28:50|695.18|692.38|695.3|692.5|695.41|692.61|695.18|692.38|0
1645601340000|2022-02-23 07:29:00|695.41|692.61|695.41|692.61|695.54|692.74|695.41|692.61|0
1645601350000|2022-02-23 07:29:10|695.18|692.38|695.18|692.38|695.18|692.38|695.18|692.38|0
1645601360000|2022-02-23 07:29:20|695.65|692.85|695.41|692.61|695.65|692.85|695.41|692.61|0
1645601370000|2022-02-23 07:29:30|695.65|692.85|695.65|692.85|695.65|692.85|695.65|692.85|0
1645601390000|2022-02-23 07:29:50|695.89|693.09|695.89|693.09|695.89|693.09|695.89|693.09|0
1645601400000|2022-02-23 07:30:00|695.65|692.85|695.65|692.85|695.65|692.85|695.65|692.85|0
1645601410000|2022-02-23 07:30:10|695.89|693.09|694.94|692.14|695.89|693.09|694.94|692.14|0
1645601420000|2022-02-23 07:30:20|694.7|691.9|694.7|691.9|694.7|691.9|694.46|691.66|0
1645601430000|2022-02-23 07:30:30|695.18|692.38|695.18|692.38|695.18|692.38|695.18|692.38|0
1645601440000|2022-02-23 07:30:40|694.94|692.14|695.06|692.26|695.06|692.26|694.94|692.14|0
1645601450000|2022-02-23 07:30:50|694.7|691.9|694.7|691.9|694.7|691.9|694.7|691.9|0
1645601460000|2022-02-23 07:31:00|693.98|691.18|693.98|691.18|693.98|691.18|693.98|691.18|0
1645601470000|2022-02-23 07:31:10|693.87|691.07|693.75|690.95|693.87|691.07|693.75|690.95|0
1645601480000|2022-02-23 07:31:20|693.15|690.35|693.27|690.47|693.39|690.59|693.15|690.35|0
1645601490000|2022-02-23 07:31:30|692.79|689.99|692.92|690.12|692.92|690.12|692.79|689.99|0
1645601500000|2022-02-23 07:31:40|692.79|689.99|692.55|689.75|692.79|689.99|692.55|689.75|0
1645601510000|2022-02-23 07:31:50|692.2|689.4|692.08|689.28|692.2|689.4|691.6|688.8|0
1645601520000|2022-02-23 07:32:00|692.32|689.52|692.55|689.75|692.79|689.99|692.32|689.52|0
1645601530000|2022-02-23 07:32:10|692.32|689.52|692.55|689.75|692.55|689.75|692.32|689.52|0
1645601540000|2022-02-23 07:32:20|692.79|689.99|692.79|689.99|692.79|689.99|692.32|689.52|0
1645601550000|2022-02-23 07:32:30|692.68|689.88|692.79|689.99|693.03|690.23|692.68|689.88|0
1645601560000|2022-02-23 07:32:40|692.55|689.75|692.32|689.52|692.55|689.75|692.32|689.52|0
1645601570000|2022-02-23 07:32:50|692.55|689.75|692.08|689.28|692.55|689.75|692.08|689.28|0
1645601580000|2022-02-23 07:33:00|691.84|689.04|691.36|688.56|691.84|689.04|691.36|688.56|0
1645601590000|2022-02-23 07:33:10|691.12|688.32|691.6|688.8|691.6|688.8|691.12|688.32|0
1645601600000|2022-02-23 07:33:20|691.36|688.56|691.6|688.8|691.6|688.8|691.36|688.56|0
1645601610000|2022-02-23 07:33:30|691.12|688.32|690.89|688.09|691.36|688.56|690.89|688.09|0
1645601620000|2022-02-23 07:33:40|691.84|689.04|692.08|689.28|692.08|689.28|691.84|689.04|0
1645601630000|2022-02-23 07:33:50|692.2|689.4|692.55|689.75|692.55|689.75|692.2|689.4|0
1645601640000|2022-02-23 07:34:00|693.03|690.23|692.79|689.99|693.03|690.23|692.55|689.75|0
1645601650000|2022-02-23 07:34:10|692.92|690.12|692.92|690.12|692.92|690.12|692.79|689.99|0
1645601660000|2022-02-23 07:34:20|692.55|689.75|692.79|689.99|692.79|689.99|692.44|689.64|0
1645601670000|2022-02-23 07:34:30|693.27|690.47|693.03|690.23|693.27|690.47|693.03|690.23|0
1645601680000|2022-02-23 07:34:40|693.27|690.47|693.03|690.23|693.27|690.47|693.03|690.23|0
1645601690000|2022-02-23 07:34:50|692.55|689.75|692.55|689.75|692.55|689.75|692.55|689.75|0
1645601700000|2022-02-23 07:35:00|692.08|689.28|692.2|689.4|692.2|689.4|692.08|689.28|0
1645601710000|2022-02-23 07:35:10|692.32|689.52|692.32|689.52|692.32|689.52|692.32|689.52|0
1645601720000|2022-02-23 07:35:20|692.44|689.64|692.32|689.52|692.44|689.64|692.32|689.52|0
1645601730000|2022-02-23 07:35:30|692.44|689.64|692.68|689.88|692.79|689.99|692.44|689.64|0
1645601740000|2022-02-23 07:35:40|692.55|689.75|692.32|689.52|692.55|689.75|692.32|689.52|0
1645601750000|2022-02-23 07:35:50|692.44|689.64|692.68|689.88|692.68|689.88|692.32|689.52|0
1645601760000|2022-02-23 07:36:00|692.79|689.99|692.92|690.12|692.92|690.12|692.79|689.99|0
1645601770000|2022-02-23 07:36:10|693.27|690.47|693.51|690.71|693.51|690.71|693.27|690.47|0
1645601780000|2022-02-23 07:36:20|693.27|690.47|693.27|690.47|693.27|690.47|693.27|690.47|0
1645601790000|2022-02-23 07:36:30|693.15|690.35|693.51|690.71|693.74|690.94|693.15|690.35|0
1645601800000|2022-02-23 07:36:40|693.39|690.59|693.03|690.23|693.39|690.59|693.03|690.23|0
1645601820000|2022-02-23 07:37:00|692.79|689.99|693.03|690.23|693.03|690.23|692.79|689.99|0
1645601830000|2022-02-23 07:37:10|693.27|690.47|693.27|690.47|693.27|690.47|693.27|690.47|0
1645601840000|2022-02-23 07:37:20|693.51|690.71|693.39|690.59|693.51|690.71|693.39|690.59|0
1645601850000|2022-02-23 07:37:30|693.74|690.94|693.51|690.71|693.74|690.94|693.39|690.59|0
1645601860000|2022-02-23 07:37:40|693.39|690.59|693.15|690.35|693.39|690.59|693.03|690.23|0
1645601870000|2022-02-23 07:37:50|693.27|690.47|693.03|690.23|693.27|690.47|692.92|690.12|0
1645601880000|2022-02-23 07:38:00|693.15|690.35|693.15|690.35|693.15|690.35|693.15|690.35|0
1645601890000|2022-02-23 07:38:10|693.87|691.07|693.27|690.47|693.87|691.07|693.27|690.47|0
1645601900000|2022-02-23 07:38:20|693.15|690.35|693.03|690.23|693.15|690.35|693.03|690.23|0
1645601910000|2022-02-23 07:38:30|692.79|689.99|692.92|690.12|692.92|690.12|692.79|689.99|0
1645601920000|2022-02-23 07:38:40|692.55|689.75|691.84|689.04|692.55|689.75|691.84|689.04|0
1645601930000|2022-02-23 07:38:50|692.08|689.28|691.84|689.04|692.08|689.28|691.84|689.04|0
1645601940000|2022-02-23 07:39:00|692.08|689.28|691.36|688.56|692.08|689.28|691.36|688.56|0
1645601950000|2022-02-23 07:39:10|691.49|688.69|691.49|688.69|691.49|688.69|691.36|688.56|0
1645601960000|2022-02-23 07:39:20|691.6|688.8|691.84|689.04|691.84|689.04|691.36|688.56|0
1645601970000|2022-02-23 07:39:30|691.72|688.92|691.6|688.8|691.84|689.04|691.6|688.8|0
1645601980000|2022-02-23 07:39:40|691.12|688.32|690.89|688.09|691.12|688.32|690.89|688.09|0
1645601990000|2022-02-23 07:39:50|690.65|687.85|689.7|686.9|690.65|687.85|689.7|686.9|0
1645602000000|2022-02-23 07:40:00|689.46|686.66|689.34|686.54|689.58|686.78|689.34|686.54|0
1645602010000|2022-02-23 07:40:10|689.22|686.42|689.22|686.42|689.34|686.54|689.22|686.42|0
1645602020000|2022-02-23 07:40:20|689.34|686.54|690.65|687.85|690.65|687.85|689.34|686.54|0
1645602030000|2022-02-23 07:40:30|690.53|687.73|690.89|688.09|691.12|688.32|690.53|687.73|0
1645602040000|2022-02-23 07:40:40|690.41|687.61|690.41|687.61|690.65|687.85|690.41|687.61|0
1645602050000|2022-02-23 07:40:50|690.06|687.26|690.65|687.85|690.65|687.85|690.06|687.26|0
1645602060000|2022-02-23 07:41:00|690.53|687.73|689.93|687.13|690.53|687.73|689.7|686.9|0
1645602070000|2022-02-23 07:41:10|689.7|686.9|689.93|687.13|689.93|687.13|689.7|686.9|0
1645602080000|2022-02-23 07:41:20|689.7|686.9|689.7|686.9|689.93|687.13|689.7|686.9|0
1645602090000|2022-02-23 07:41:30|689.46|686.66|689.22|686.42|689.46|686.66|689.22|686.42|0
1645602100000|2022-02-23 07:41:40|689.34|686.54|688.74|685.94|689.34|686.54|688.74|685.94|0
1645602110000|2022-02-23 07:41:50|688.98|686.18|688.98|686.18|688.98|686.18|688.74|685.94|0
1645602120000|2022-02-23 07:42:00|688.74|685.94|688.74|685.94|689.22|686.42|688.74|685.94|0
1645602130000|2022-02-23 07:42:10|688.51|685.71|688.98|686.18|688.98|686.18|688.51|685.71|0
1645602140000|2022-02-23 07:42:20|688.74|685.94|689.22|686.42|689.22|686.42|688.74|685.94|0
1645602150000|2022-02-23 07:42:30|688.98|686.18|689.1|686.3|689.22|686.42|688.98|686.18|0
1645602160000|2022-02-23 07:42:40|688.98|686.18|688.74|685.94|689.1|686.3|688.74|685.94|0
1645602170000|2022-02-23 07:42:50|688.63|685.83|688.98|686.18|688.98|686.18|688.63|685.83|0
1645602180000|2022-02-23 07:43:00|688.51|685.71|689.1|686.3|689.22|686.42|688.51|685.71|0
1645602190000|2022-02-23 07:43:10|689.22|686.42|690.06|687.26|690.06|687.26|689.22|686.42|0
1645602200000|2022-02-23 07:43:20|689.93|687.13|689.7|686.9|689.93|687.13|689.7|686.9|0
1645602210000|2022-02-23 07:43:30|689.93|687.13|689.7|686.9|690.17|687.37|689.7|686.9|0
1645602220000|2022-02-23 07:43:40|689.69|686.89|690.29|687.49|690.29|687.49|689.69|686.89|0
1645602230000|2022-02-23 07:43:50|690.17|687.37|690.41|687.61|690.41|687.61|690.17|687.37|0
1645602240000|2022-02-23 07:44:00|690.29|687.49|690.17|687.37|690.41|687.61|690.17|687.37|0
1645602250000|2022-02-23 07:44:10|689.69|686.89|689.1|686.3|689.69|686.89|689.1|686.3|0
1645602260000|2022-02-23 07:44:20|689.22|686.42|689.22|686.42|689.22|686.42|689.1|686.3|0
1645602270000|2022-02-23 07:44:30|689.46|686.66|689.93|687.13|689.93|687.13|689.46|686.66|0
1645602280000|2022-02-23 07:44:40|689.69|686.89|689.93|687.13|689.93|687.13|689.46|686.66|0
1645602290000|2022-02-23 07:44:50|690.29|687.49|690.29|687.49|690.29|687.49|690.29|687.49|0
1645602300000|2022-02-23 07:45:00|690.17|687.37|690.41|687.61|690.65|687.85|690.17|687.37|0
1645602310000|2022-02-23 07:45:10|690.89|688.09|691.01|688.21|691.36|688.56|690.89|688.09|0
1645602320000|2022-02-23 07:45:20|691.12|688.32|691.36|688.56|691.6|688.8|691.12|688.32|0
1645602330000|2022-02-23 07:45:30|690.89|688.09|691.12|688.32|691.12|688.32|690.89|688.09|0
1645602340000|2022-02-23 07:45:40|690.89|688.09|691.84|689.04|691.84|689.04|690.89|688.09|0
1645602350000|2022-02-23 07:45:50|691.96|689.16|692.08|689.28|692.08|689.28|691.96|689.16|0
1645602360000|2022-02-23 07:46:00|691.96|689.16|692.08|689.28|692.08|689.28|691.72|688.92|0
1645602370000|2022-02-23 07:46:10|692.2|689.4|692.2|689.4|692.31|689.51|692.08|689.28|0
1645602380000|2022-02-23 07:46:20|692.08|689.28|692.08|689.28|692.55|689.75|692.08|689.28|0
1645602390000|2022-02-23 07:46:30|691.6|688.8|691.6|688.8|691.6|688.8|691.6|688.8|0
1645602400000|2022-02-23 07:46:40|691.12|688.32|690.77|687.97|691.12|688.32|690.65|687.85|0
1645602410000|2022-02-23 07:46:50|690.65|687.85|691.01|688.21|691.01|688.21|690.65|687.85|0
1645602420000|2022-02-23 07:47:00|691.12|688.32|691.36|688.56|691.49|688.69|691.12|688.32|0
1645602430000|2022-02-23 07:47:10|691.25|688.45|691.36|688.56|691.36|688.56|691.25|688.45|0
1645602440000|2022-02-23 07:47:20|691.25|688.45|691.01|688.21|691.25|688.45|691.01|688.21|0
1645602450000|2022-02-23 07:47:30|691.12|688.32|691.49|688.69|691.49|688.69|691.12|688.32|0
1645602460000|2022-02-23 07:47:40|691.36|688.56|691.72|688.92|691.72|688.92|691.36|688.56|0
1645602470000|2022-02-23 07:47:50|691.6|688.8|691.36|688.56|691.6|688.8|691.36|688.56|0
1645602480000|2022-02-23 07:48:00|691.49|688.69|692.08|689.28|692.08|689.28|691.48|688.68|0
1645602490000|2022-02-23 07:48:10|692.2|689.4|692.31|689.51|692.31|689.51|692.08|689.28|0
1645602500000|2022-02-23 07:48:20|692.79|689.99|693.27|690.47|693.27|690.47|692.79|689.99|0
1645602510000|2022-02-23 07:48:30|693.03|690.23|692.79|689.99|693.03|690.23|692.79|689.99|0
1645602530000|2022-02-23 07:48:50|692.55|689.75|693.27|690.47|693.27|690.47|692.55|689.75|0
1645602540000|2022-02-23 07:49:00|693.03|690.23|692.79|689.99|693.03|690.23|692.55|689.75|0
1645602550000|2022-02-23 07:49:10|693.03|690.23|692.91|690.11|693.03|690.23|692.91|690.11|0
1645602560000|2022-02-23 07:49:20|693.03|690.23|693.03|690.23|693.15|690.35|693.03|690.23|0
1645602570000|2022-02-23 07:49:30|692.91|690.11|692.55|689.75|693.03|690.23|692.31|689.51|0
1645602580000|2022-02-23 07:49:40|692.31|689.51|692.44|689.64|692.55|689.75|692.31|689.51|0
1645602590000|2022-02-23 07:49:50|692.68|689.88|692.55|689.75|692.68|689.88|692.31|689.51|0
1645602600000|2022-02-23 07:50:00|692.31|689.51|692.31|689.51|692.55|689.75|692.31|689.51|0
1645602610000|2022-02-23 07:50:10|692.44|689.64|692.08|689.28|692.55|689.75|692.08|689.28|0
1645602620000|2022-02-23 07:50:20|692.31|689.51|692.44|689.64|692.44|689.64|692.31|689.51|0
1645602630000|2022-02-23 07:50:30|692.79|689.99|692.44|689.64|692.79|689.99|692.31|689.51|0
1645602640000|2022-02-23 07:50:40|692.55|689.75|692.79|689.99|692.79|689.99|692.55|689.75|0
1645602650000|2022-02-23 07:50:50|693.03|690.23|692.79|689.99|693.03|690.23|692.79|689.99|0
1645602660000|2022-02-23 07:51:00|692.55|689.75|691.36|688.56|692.55|689.75|691.36|688.56|0
1645602670000|2022-02-23 07:51:10|691.6|688.8|691.12|688.32|691.6|688.8|691.12|688.32|0
1645602680000|2022-02-23 07:51:20|691.84|689.04|692.79|689.99|692.79|689.99|691.84|689.04|0
1645602690000|2022-02-23 07:51:30|692.68|689.88|692.79|689.99|692.79|689.99|692.55|689.75|0
1645602700000|2022-02-23 07:51:40|692.68|689.88|692.79|689.99|693.5|690.7|692.68|689.88|0
1645602710000|2022-02-23 07:51:50|692.55|689.75|692.79|689.99|692.79|689.99|692.31|689.51|0
1645602720000|2022-02-23 07:52:00|693.03|690.23|692.91|690.11|693.03|690.23|692.79|689.99|0
1645602730000|2022-02-23 07:52:10|692.79|689.99|692.79|689.99|692.91|690.11|692.79|689.99|0
1645602740000|2022-02-23 07:52:20|692.55|689.75|693.03|690.23|693.03|690.23|692.55|689.75|0
1645602750000|2022-02-23 07:52:30|693.27|690.47|693.5|690.7|693.5|690.7|693.27|690.47|0
1645602760000|2022-02-23 07:52:40|693.74|690.94|693.15|690.35|693.74|690.94|693.15|690.35|0
1645602770000|2022-02-23 07:52:50|693.03|690.23|693.15|690.35|693.27|690.47|693.03|690.23|0
1645602780000|2022-02-23 07:53:00|693.03|690.23|693.5|690.7|693.5|690.7|692.55|689.75|0
1645602790000|2022-02-23 07:53:10|693.27|690.47|693.39|690.59|693.39|690.59|693.27|690.47|0
1645602800000|2022-02-23 07:53:20|693.5|690.7|692.31|689.51|693.5|690.7|692.31|689.51|0
1645602810000|2022-02-23 07:53:30|692.55|689.75|691.84|689.04|692.55|689.75|691.84|689.04|0
1645602820000|2022-02-23 07:53:40|692.08|689.28|692.31|689.51|692.44|689.64|692.08|689.28|0
1645602830000|2022-02-23 07:53:50|692.08|689.28|692.68|689.88|692.68|689.88|692.08|689.28|0
1645602840000|2022-02-23 07:54:00|692.55|689.75|691.96|689.16|692.55|689.75|691.84|689.04|0
1645602850000|2022-02-23 07:54:10|691.72|688.92|691.84|689.04|691.84|689.04|691.6|688.8|0
1645602860000|2022-02-23 07:54:20|692.2|689.4|692.07|689.27|692.2|689.4|692.07|689.27|0
1645602870000|2022-02-23 07:54:30|692.2|689.4|692.2|689.4|692.2|689.4|692.07|689.27|0
1645602880000|2022-02-23 07:54:40|692.55|689.75|692.55|689.75|692.55|689.75|692.31|689.51|0
1645602890000|2022-02-23 07:54:50|692.31|689.51|692.07|689.27|692.31|689.51|692.07|689.27|0
1645602900000|2022-02-23 07:55:00|691.72|688.92|691.36|688.56|691.72|688.92|690.88|688.08|0
1645602910000|2022-02-23 07:55:10|691.6|688.8|692.91|690.11|692.91|690.11|691.48|688.68|0
1645602920000|2022-02-23 07:55:20|692.79|689.99|693.27|690.47|693.27|690.47|692.79|689.99|0
1645602930000|2022-02-23 07:55:30|693.03|690.23|692.79|689.99|693.03|690.23|692.79|689.99|0
1645602940000|2022-02-23 07:55:40|692.55|689.75|693.27|690.47|693.27|690.47|692.55|689.75|0
1645602950000|2022-02-23 07:55:50|692.79|689.99|693.15|690.35|693.15|690.35|692.79|689.99|0
1645602960000|2022-02-23 07:56:00|693.27|690.47|693.15|690.35|693.27|690.47|693.03|690.23|0
1645602970000|2022-02-23 07:56:10|692.91|690.11|692.68|689.88|693.03|690.23|692.68|689.88|0
1645602980000|2022-02-23 07:56:20|692.55|689.75|692.55|689.75|692.55|689.75|692.44|689.64|0
1645602990000|2022-02-23 07:56:30|692.68|689.88|692.55|689.75|692.79|689.99|692.55|689.75|0
1645603000000|2022-02-23 07:56:40|692.79|689.99|692.91|690.11|692.91|690.11|692.79|689.99|0
1645603010000|2022-02-23 07:56:50|693.03|690.23|693.5|690.7|693.5|690.7|692.79|689.99|0
1645603020000|2022-02-23 07:57:00|693.39|690.59|693.39|690.59|693.39|690.59|693.27|690.47|0
1645603030000|2022-02-23 07:57:10|694.1|691.3|693.98|691.18|694.1|691.3|693.5|690.7|0
1645603040000|2022-02-23 07:57:20|693.74|690.94|692.79|689.99|693.74|690.94|692.55|689.75|0
1645603050000|2022-02-23 07:57:30|692.91|690.11|693.15|690.35|693.27|690.47|692.91|690.11|0
1645603060000|2022-02-23 07:57:40|693.03|690.23|692.55|689.75|693.03|690.23|692.55|689.75|0
1645603070000|2022-02-23 07:57:50|692.31|689.51|691.84|689.04|692.55|689.75|691.84|689.04|0
1645603080000|2022-02-23 07:58:00|691.6|688.8|690.77|687.97|691.6|688.8|690.77|687.97|0
1645603090000|2022-02-23 07:58:10|690.65|687.85|690.53|687.73|690.65|687.85|690.41|687.61|0
1645603100000|2022-02-23 07:58:20|690.65|687.85|691.12|688.32|691.12|688.32|690.65|687.85|0
1645603110000|2022-02-23 07:58:30|691.36|688.56|691.48|688.68|691.48|688.68|691.25|688.45|0
1645603120000|2022-02-23 07:58:40|691.96|689.16|692.31|689.51|692.31|689.51|691.96|689.16|0
1645603130000|2022-02-23 07:58:50|691.84|689.04|691.84|689.04|692.07|689.27|691.84|689.04|0
1645603140000|2022-02-23 07:59:00|691.6|688.8|691.6|688.8|692.07|689.27|691.6|688.8|0
1645603150000|2022-02-23 07:59:10|692.07|689.27|692.55|689.75|692.79|689.99|692.07|689.27|0
1645603160000|2022-02-23 07:59:20|692.31|689.51|692.44|689.64|692.44|689.64|692.31|689.51|0
1645603170000|2022-02-23 07:59:30|692.79|689.99|692.31|689.51|692.79|689.99|692.31|689.51|0
1645603180000|2022-02-23 07:59:40|692.07|689.27|691.84|689.04|692.07|689.27|691.6|688.8|0
1645603190000|2022-02-23 07:59:50|691.36|688.56|691.84|689.04|692.07|689.27|691.12|688.32|0
1645603200000|2022-02-23 08:00:00|691.96|689.16|693.03|690.23|693.03|690.23|691.96|689.16|0
1645603210000|2022-02-23 08:00:10|693.74|690.94|693.03|690.23|693.74|690.94|693.03|690.23|0
1645603220000|2022-02-23 08:00:20|692.55|689.75|693.74|690.94|693.74|690.94|692.55|689.75|0
1645603230000|2022-02-23 08:00:30|693.98|691.18|693.39|690.59|693.98|691.18|692.55|689.75|0
1645603240000|2022-02-23 08:00:40|693.03|690.23|691.72|688.92|693.03|690.23|691.72|688.92|0
1645603250000|2022-02-23 08:00:50|692.31|689.51|690.41|687.61|692.31|689.51|690.17|687.37|0
1645603260000|2022-02-23 08:01:00|690.17|687.37|690.17|687.37|690.17|687.37|689.69|686.89|0
1645603270000|2022-02-23 08:01:10|691.12|688.32|691.72|688.92|691.72|688.92|691.12|688.32|0
1645603280000|2022-02-23 08:01:20|692.31|689.51|692.07|689.27|692.31|689.51|692.07|689.27|0
1645603290000|2022-02-23 08:01:30|693.74|690.94|695.41|692.61|695.41|692.61|693.74|690.94|0
1645603300000|2022-02-23 08:01:40|695.65|692.85|694.46|691.66|695.65|692.85|694.46|691.66|0
1645603310000|2022-02-23 08:01:50|693.5|690.7|692.07|689.27|693.5|690.7|692.07|689.27|0
1645603320000|2022-02-23 08:02:00|691.84|689.04|691.84|689.04|692.55|689.75|691.6|688.8|0
1645603330000|2022-02-23 08:02:10|690.17|687.37|690.17|687.37|690.65|687.85|689.93|687.13|0
1645603340000|2022-02-23 08:02:20|689.45|686.65|690.29|687.49|690.29|687.49|689.45|686.65|0
1645603350000|2022-02-23 08:02:30|689.82|687.02|688.98|686.18|689.82|687.02|688.74|685.94|0
1645603360000|2022-02-23 08:02:40|689.22|686.42|690.88|688.08|690.88|688.08|689.22|686.42|0
1645603370000|2022-02-23 08:02:50|691.12|688.32|690.88|688.08|691.12|688.32|690.65|687.85|0
1645603380000|2022-02-23 08:03:00|689.93|687.13|688.26|685.46|689.93|687.13|688.03|685.23|0
1645603390000|2022-02-23 08:03:10|688.03|685.23|689.58|686.78|689.58|686.78|688.03|685.23|0
1645603400000|2022-02-23 08:03:20|689.45|686.65|691.12|688.32|691.12|688.32|689.45|686.65|0
1645603410000|2022-02-23 08:03:30|691.84|689.04|691.84|689.04|692.55|689.75|691.84|689.04|0
1645603420000|2022-02-23 08:03:40|690.17|687.37|689.22|686.42|690.17|687.37|689.22|686.42|0
1645603430000|2022-02-23 08:03:50|688.26|685.46|688.26|685.46|688.26|685.46|688.15|685.35|0
1645603440000|2022-02-23 08:04:00|688.03|685.23|687.79|684.99|688.5|685.7|687.79|684.99|0
1645603450000|2022-02-23 08:04:10|687.67|684.87|687.31|684.51|687.67|684.87|687.31|684.51|0
1645603460000|2022-02-23 08:04:20|687.79|684.99|688.03|685.23|688.03|685.23|687.79|684.99|0
1645603470000|2022-02-23 08:04:30|687.79|684.99|688.03|685.23|688.03|685.23|687.31|684.51|0
1645603480000|2022-02-23 08:04:40|686.6|683.8|685.89|683.09|686.6|683.8|685.89|683.09|0
1645603490000|2022-02-23 08:04:50|685.41|682.61|685.17|682.37|685.41|682.61|684.93|682.13|0
1645603500000|2022-02-23 08:05:00|686.3|684.1|685.11|682.91|686.3|684.1|685.11|682.91|0
1645603510000|2022-02-23 08:05:10|685.35|683.15|685.59|683.39|685.95|683.75|685.35|683.15|0
1645603520000|2022-02-23 08:05:20|686.18|683.98|685.95|683.75|686.18|683.98|685.71|683.51|0
1645603530000|2022-02-23 08:05:30|686.55|684.35|686.42|684.22|686.55|684.35|685.95|683.75|0
1645603540000|2022-02-23 08:05:40|686.18|683.98|686.18|683.98|686.18|683.98|686.18|683.98|0
1645603550000|2022-02-23 08:05:50|685.71|683.51|685.83|683.63|685.95|683.75|685.71|683.51|0
1645603560000|2022-02-23 08:06:00|686.66|684.46|687.85|685.65|688.09|685.89|686.66|684.46|0
1645603570000|2022-02-23 08:06:10|687.73|685.53|686.66|684.46|687.73|685.53|686.66|684.46|0
1645603580000|2022-02-23 08:06:20|686.42|684.22|686.42|684.22|686.42|684.22|686.18|683.98|0
1645603590000|2022-02-23 08:06:30|685.95|683.75|686.9|684.7|687.14|684.94|685.95|683.75|0
1645603600000|2022-02-23 08:06:40|687.61|685.41|687.14|684.94|687.61|685.41|687.14|684.94|0
1645603610000|2022-02-23 08:06:50|687.02|684.82|688.32|686.12|688.32|686.12|687.02|684.82|0
1645603620000|2022-02-23 08:07:00|688.45|686.25|687.85|685.65|688.45|686.25|687.37|685.17|0
1645603630000|2022-02-23 08:07:10|688.32|686.12|687.14|684.94|688.32|686.12|687.14|684.94|0
1645603640000|2022-02-23 08:07:20|687.26|685.06|686.78|684.58|687.26|685.06|686.78|684.58|0
1645603650000|2022-02-23 08:07:30|686.18|683.98|687.37|685.17|687.37|685.17|686.18|683.98|0
1645603660000|2022-02-23 08:07:40|687.5|685.3|687.37|685.17|687.5|685.3|687.37|685.17|0
1645603670000|2022-02-23 08:07:50|686.42|684.22|686.66|684.46|686.66|684.46|686.18|683.98|0
1645603680000|2022-02-23 08:08:00|686.42|684.22|685.47|683.27|686.42|684.22|685.47|683.27|0
1645603690000|2022-02-23 08:08:10|685.71|683.51|685.95|683.75|685.95|683.75|685.71|683.51|0
1645603700000|2022-02-23 08:08:20|686.18|683.98|685.95|683.75|686.18|683.98|685.95|683.75|0
1645603710000|2022-02-23 08:08:30|686.07|683.87|685.83|683.63|686.07|683.87|685.83|683.63|0
1645603720000|2022-02-23 08:08:40|685.95|683.75|685.95|683.75|685.95|683.75|685.47|683.27|0
1645603730000|2022-02-23 08:08:50|685.71|683.51|685.47|683.27|685.71|683.51|685.47|683.27|0
1645603740000|2022-02-23 08:09:00|685.59|683.39|685.71|683.51|685.95|683.75|685.59|683.39|0
1645603750000|2022-02-23 08:09:10|685.47|683.27|685.47|683.27|685.59|683.39|685.47|683.27|0
1645603760000|2022-02-23 08:09:20|685.59|683.39|685.71|683.51|685.71|683.51|685.59|683.39|0
1645603770000|2022-02-23 08:09:30|685.47|683.27|686.18|683.98|686.18|683.98|685.47|683.27|0
1645603780000|2022-02-23 08:09:40|685.95|683.75|685.47|683.27|685.95|683.75|685.47|683.27|0
1645603790000|2022-02-23 08:09:50|685.71|683.51|685.47|683.27|685.71|683.51|685.47|683.27|0
1645603800000|2022-02-23 08:10:00|685.71|683.51|685.47|683.27|685.71|683.51|685.47|683.27|0
1645603810000|2022-02-23 08:10:10|683.1|680.9|683.1|680.9|683.1|680.9|683.1|680.9|0
1645603820000|2022-02-23 08:10:20|682.62|680.42|682.15|679.95|682.62|680.42|681.67|679.47|0
1645603830000|2022-02-23 08:10:30|682.86|680.66|682.86|680.66|682.98|680.78|682.86|680.66|0
1645603840000|2022-02-23 08:10:40|683.46|681.26|684.52|682.32|684.52|682.32|683.46|681.26|0
1645603850000|2022-02-23 08:10:50|684.28|682.08|684.28|682.08|684.28|682.08|684.28|682.08|0
1645603860000|2022-02-23 08:11:00|683.81|681.61|684.52|682.32|684.52|682.32|683.81|681.61|0
1645603870000|2022-02-23 08:11:10|684.05|681.85|683.22|681.02|684.28|682.08|683.22|681.02|0
1645603880000|2022-02-23 08:11:20|682.38|680.18|681.91|679.71|682.38|680.18|681.91|679.71|0
1645603890000|2022-02-23 08:11:30|682.15|679.95|682.15|679.95|682.27|680.07|682.15|679.95|0
1645603900000|2022-02-23 08:11:40|681.67|679.47|680.49|678.29|681.67|679.47|680.49|678.29|0
1645603910000|2022-02-23 08:11:50|680.72|678.52|680.96|678.76|681.2|679|680.72|678.52|0
1645603920000|2022-02-23 08:12:00|681.2|679|680.37|678.17|681.2|679|680.37|678.17|0
1645603930000|2022-02-23 08:12:10|680.61|678.41|681.2|679|681.32|679.12|680.61|678.41|0
1645603940000|2022-02-23 08:12:20|680.85|678.65|680.96|678.76|680.96|678.76|680.72|678.52|0
1645603950000|2022-02-23 08:12:30|681.67|679.47|681.43|679.23|681.67|679.47|681.08|678.88|0
1645603960000|2022-02-23 08:12:40|681.08|678.88|681.32|679.12|681.32|679.12|680.96|678.76|0
1645603970000|2022-02-23 08:12:50|681.43|679.23|681.2|679|681.43|679.23|681.2|679|0
1645603980000|2022-02-23 08:13:00|681.08|678.88|680.48|678.28|681.08|678.88|680.48|678.28|0
1645603990000|2022-02-23 08:13:10|680.72|678.52|680.48|678.28|680.72|678.52|680.25|678.05|0
1645604000000|2022-02-23 08:13:20|680.25|678.05|680.48|678.28|680.72|678.52|680.25|678.05|0
1645604010000|2022-02-23 08:13:30|680.25|678.05|680.37|678.17|680.37|678.17|680.25|678.05|0
1645604020000|2022-02-23 08:13:40|680.48|678.28|680.72|678.52|680.72|678.52|680.48|678.28|0
1645604030000|2022-02-23 08:13:50|680.85|678.65|680.96|678.76|680.96|678.76|680.85|678.65|0
1645604040000|2022-02-23 08:14:00|681.43|679.23|681.43|679.23|681.43|679.23|680.72|678.52|0
1645604050000|2022-02-23 08:14:10|680.85|678.65|681.79|679.59|681.79|679.59|680.85|678.65|0
1645604060000|2022-02-23 08:14:20|681.67|679.47|681.67|679.47|681.67|679.47|681.56|679.36|0
1645604070000|2022-02-23 08:14:30|680.96|678.76|681.43|679.23|681.43|679.23|680.96|678.76|0
1645604080000|2022-02-23 08:14:40|680.96|678.76|680.85|678.65|680.96|678.76|680.72|678.52|0
1645604090000|2022-02-23 08:14:50|680.72|678.52|680.85|678.65|680.85|678.65|680.72|678.52|0
1645604100000|2022-02-23 08:15:00|680.61|678.41|681.2|679|681.2|679|680.61|678.41|0
1645604110000|2022-02-23 08:15:10|681.08|678.88|680.96|678.76|681.2|679|680.96|678.76|0
1645604120000|2022-02-23 08:15:20|681.2|679|681.2|679|681.2|679|680.96|678.76|0
1645604130000|2022-02-23 08:15:30|681.67|679.47|681.43|679.23|681.79|679.59|681.43|679.23|0
1645604140000|2022-02-23 08:15:40|681.67|679.47|681.67|679.47|681.91|679.71|681.67|679.47|0
1645604150000|2022-02-23 08:15:50|682.15|679.95|682.15|679.95|682.27|680.07|682.15|679.95|0
1645604160000|2022-02-23 08:16:00|681.67|679.47|681.43|679.23|681.67|679.47|681.2|679|0
1645604170000|2022-02-23 08:16:10|681.91|679.71|682.15|679.95|682.51|680.31|681.91|679.71|0
1645604180000|2022-02-23 08:16:20|682.38|680.18|682.38|680.18|682.38|680.18|681.91|679.71|0
1645604190000|2022-02-23 08:16:30|682.15|679.95|681.43|679.23|682.15|679.95|681.43|679.23|0
1645604200000|2022-02-23 08:16:40|680.96|678.76|681.2|679|681.2|679|680.96|678.76|0
1645604210000|2022-02-23 08:16:50|682.15|679.95|682.86|680.66|682.86|680.66|682.15|679.95|0
1645604220000|2022-02-23 08:17:00|682.62|680.42|681.91|679.71|682.62|680.42|681.91|679.71|0
1645604230000|2022-02-23 08:17:10|682.27|680.07|682.38|680.18|682.38|680.18|682.15|679.95|0
1645604240000|2022-02-23 08:17:20|681.91|679.71|681.67|679.47|681.91|679.71|681.67|679.47|0
1645604250000|2022-02-23 08:17:30|681.56|679.36|682.27|680.07|682.38|680.18|681.56|679.36|0
1645604260000|2022-02-23 08:17:40|682.38|680.18|682.62|680.42|682.62|680.42|682.38|680.18|0
1645604270000|2022-02-23 08:17:50|682.74|680.54|683.57|681.37|683.57|681.37|682.62|680.42|0
1645604280000|2022-02-23 08:18:00|682.86|680.66|682.38|680.18|682.86|680.66|682.38|680.18|0
1645604290000|2022-02-23 08:18:10|681.67|679.47|681.43|679.23|681.67|679.47|681.43|679.23|0
1645604300000|2022-02-23 08:18:20|681.67|679.47|680.96|678.76|681.67|679.47|680.96|678.76|0
1645604310000|2022-02-23 08:18:30|681.67|679.47|681.2|679|681.79|679.59|681.2|679|0
1645604320000|2022-02-23 08:18:40|680.96|678.76|680.48|678.28|680.96|678.76|680.48|678.28|0
1645604330000|2022-02-23 08:18:50|680.96|678.76|680.72|678.52|680.96|678.76|680.72|678.52|0
1645604340000|2022-02-23 08:19:00|680.96|678.76|680.48|678.28|680.96|678.76|680.48|678.28|0
1645604350000|2022-02-23 08:19:10|680.96|678.76|681.2|679|681.2|679|680.96|678.76|0
1645604360000|2022-02-23 08:19:20|681.43|679.23|681.2|679|681.43|679.23|681.2|679|0
1645604370000|2022-02-23 08:19:30|680.96|678.76|681.43|679.23|681.43|679.23|680.96|678.76|0
1645604380000|2022-02-23 08:19:40|681.2|679|681.43|679.23|681.43|679.23|681.2|679|0
1645604390000|2022-02-23 08:19:50|681.2|679|681.2|679|681.2|679|681.2|679|0
1645604400000|2022-02-23 08:20:00|681.43|679.23|680.96|678.76|681.43|679.23|680.48|678.28|0
1645604410000|2022-02-23 08:20:10|682.03|679.83|681.67|679.47|682.15|679.95|681.67|679.47|0
1645604430000|2022-02-23 08:20:30|681.43|679.23|681.67|679.47|681.67|679.47|681.08|678.88|0
1645604440000|2022-02-23 08:20:40|681.43|679.23|681.2|679|681.43|679.23|681.2|679|0
1645604450000|2022-02-23 08:20:50|680.72|678.52|681.43|679.23|681.43|679.23|680.72|678.52|0
1645604460000|2022-02-23 08:21:00|680.96|678.76|681.08|678.88|681.08|678.88|680.96|678.76|0
1645604470000|2022-02-23 08:21:10|681.43|679.23|681.56|679.36|681.67|679.47|681.2|679|0
1645604480000|2022-02-23 08:21:20|681.2|679|681.43|679.23|681.43|679.23|681.2|679|0
1645604490000|2022-02-23 08:21:30|681.67|679.47|681.43|679.23|681.67|679.47|681.2|679|0
1645604500000|2022-02-23 08:21:40|681.67|679.47|682.51|680.31|682.62|680.42|681.67|679.47|0
1645604510000|2022-02-23 08:21:50|682.38|680.18|682.86|680.66|682.86|680.66|682.38|680.18|0
1645604520000|2022-02-23 08:22:00|683.33|681.13|682.27|680.07|683.33|681.13|682.27|680.07|0
1645604530000|2022-02-23 08:22:10|682.38|680.18|682.14|679.94|682.38|680.18|681.91|679.71|0
1645604540000|2022-02-23 08:22:20|681.91|679.71|682.14|679.94|682.14|679.94|681.91|679.71|0
1645604550000|2022-02-23 08:22:30|681.43|679.23|682.14|679.94|682.14|679.94|681.43|679.23|0
1645604560000|2022-02-23 08:22:40|681.91|679.71|682.14|679.94|682.14|679.94|681.91|679.71|0
1645604570000|2022-02-23 08:22:50|681.91|679.71|681.91|679.71|681.91|679.71|681.91|679.71|0
1645604580000|2022-02-23 08:23:00|682.14|679.94|682.62|680.42|682.86|680.66|682.14|679.94|0
1645604590000|2022-02-23 08:23:10|682.14|679.94|681.43|679.23|682.27|680.07|681.43|679.23|0
1645604600000|2022-02-23 08:23:20|681.2|679|681.2|679|681.2|679|680.48|678.28|0
1645604610000|2022-02-23 08:23:30|681.43|679.23|680.96|678.76|681.43|679.23|680.96|678.76|0
1645604620000|2022-02-23 08:23:40|680.72|678.52|680.25|678.05|680.72|678.52|680.25|678.05|0
1645604630000|2022-02-23 08:23:50|680.72|678.52|680.96|678.76|680.96|678.76|680.72|678.52|0
1645604640000|2022-02-23 08:24:00|681.2|679|680.72|678.52|681.2|679|680.72|678.52|0
1645604650000|2022-02-23 08:24:10|681.2|679|681.43|679.23|681.43|679.23|681.2|679|0
1645604660000|2022-02-23 08:24:20|681.2|679|680.96|678.76|681.2|679|680.96|678.76|0
1645604670000|2022-02-23 08:24:30|681.2|679|680.96|678.76|681.2|679|680.96|678.76|0
1645604680000|2022-02-23 08:24:40|680.72|678.52|680.61|678.41|681.08|678.88|680.61|678.41|0
1645604690000|2022-02-23 08:24:50|680.48|678.28|680.25|678.05|680.72|678.52|680.25|678.05|0
1645604700000|2022-02-23 08:25:00|680.48|678.28|680.37|678.17|680.72|678.52|680.37|678.17|0
1645604710000|2022-02-23 08:25:10|680.25|678.05|680.96|678.76|680.96|678.76|680.25|678.05|0
1645604720000|2022-02-23 08:25:20|681.2|679|681.43|679.23|681.67|679.47|680.96|678.76|0
1645604730000|2022-02-23 08:25:30|681.2|679|680.96|678.76|681.2|679|680.96|678.76|0
1645604740000|2022-02-23 08:25:40|681.08|678.88|682.62|680.42|682.62|680.42|681.08|678.88|0
1645604750000|2022-02-23 08:25:50|682.38|680.18|681.67|679.47|682.38|680.18|681.2|679|0
1645604760000|2022-02-23 08:26:00|681.91|679.71|682.03|679.83|682.14|679.94|681.91|679.71|0
1645604770000|2022-02-23 08:26:10|681.91|679.71|681.43|679.23|681.91|679.71|681.43|679.23|0
1645604790000|2022-02-23 08:26:30|681.67|679.47|680.96|678.76|681.67|679.47|680.96|678.76|0
1645604800000|2022-02-23 08:26:40|680.94|678.74|680.47|678.27|680.94|678.74|680.47|678.27|0
1645604810000|2022-02-23 08:26:50|680.23|678.03|680.23|678.03|680.47|678.27|680.23|678.03|0
1645604820000|2022-02-23 08:27:00|680.71|678.51|680.23|678.03|680.71|678.51|680.23|678.03|0
1645604830000|2022-02-23 08:27:10|680.47|678.27|680.71|678.51|680.71|678.51|680.47|678.27|0
1645604840000|2022-02-23 08:27:20|680.59|678.39|680.47|678.27|680.59|678.39|680.47|678.27|0
1645604850000|2022-02-23 08:27:30|680.23|678.03|680.47|678.27|680.47|678.27|680.23|678.03|0
1645604860000|2022-02-23 08:27:40|680.23|678.03|681.07|678.87|681.07|678.87|680.23|678.03|0
1645604870000|2022-02-23 08:27:50|680.71|678.51|680.47|678.27|680.71|678.51|680.23|678.03|0
1645604880000|2022-02-23 08:28:00|680.23|678.03|680.71|678.51|680.71|678.51|680.23|678.03|0
1645604890000|2022-02-23 08:28:10|680.94|678.74|680.47|678.27|681.18|678.98|680.47|678.27|0
1645604900000|2022-02-23 08:28:20|680.71|678.51|680.94|678.74|680.94|678.74|680.71|678.51|0
1645604910000|2022-02-23 08:28:30|680.47|678.27|680.23|678.03|680.47|678.27|680.23|678.03|0
1645604920000|2022-02-23 08:28:40|680.47|678.27|680.71|678.51|680.71|678.51|680.47|678.27|0
1645604930000|2022-02-23 08:28:50|680.59|678.39|680.94|678.74|680.94|678.74|680.47|678.27|0
1645604940000|2022-02-23 08:29:00|680.71|678.51|680.71|678.51|680.94|678.74|680.59|678.39|0
1645604950000|2022-02-23 08:29:10|680.59|678.39|680.47|678.27|680.59|678.39|680.23|678.03|0
1645604960000|2022-02-23 08:29:20|680.83|678.63|680.94|678.74|680.94|678.74|680.83|678.63|0
1645604970000|2022-02-23 08:29:30|680.71|678.51|680.71|678.51|680.94|678.74|680.71|678.51|0
1645604980000|2022-02-23 08:29:40|680.94|678.74|680.59|678.39|680.94|678.74|680.59|678.39|0
1645604990000|2022-02-23 08:29:50|680.94|678.74|680.83|678.63|681.18|678.98|680.83|678.63|0
1645605000000|2022-02-23 08:30:00|680.71|678.51|680.47|678.27|680.71|678.51|680.47|678.27|0
1645605010000|2022-02-23 08:30:10|680.71|678.51|681.78|679.58|681.78|679.58|680.71|678.51|0
1645605020000|2022-02-23 08:30:20|682.02|679.82|682.61|680.41|682.85|680.65|682.02|679.82|0
1645605030000|2022-02-23 08:30:30|682.85|680.65|682.02|679.82|682.85|680.65|682.02|679.82|0
1645605040000|2022-02-23 08:30:40|682.13|679.93|682.85|680.65|682.85|680.65|682.13|679.93|0
1645605050000|2022-02-23 08:30:50|682.61|680.41|683.56|681.36|683.56|681.36|682.61|680.41|0
1645605060000|2022-02-23 08:31:00|683.8|681.6|684.75|682.55|684.75|682.55|683.8|681.6|0
1645605070000|2022-02-23 08:31:10|684.51|682.31|684.87|682.67|684.99|682.79|684.51|682.31|0
1645605080000|2022-02-23 08:31:20|684.75|682.55|684.99|682.79|684.99|682.79|684.27|682.07|0
1645605090000|2022-02-23 08:31:30|685.46|683.26|685.94|683.74|685.94|683.74|685.46|683.26|0
1645605100000|2022-02-23 08:31:40|685.7|683.5|685.58|683.38|685.82|683.62|685.58|683.38|0
1645605110000|2022-02-23 08:31:50|685.7|683.5|685.7|683.5|685.7|683.5|685.46|683.26|0
1645605120000|2022-02-23 08:32:00|685.46|683.26|684.99|682.79|685.7|683.5|684.99|682.79|0
1645605130000|2022-02-23 08:32:10|685.22|683.02|685.22|683.02|685.7|683.5|685.22|683.02|0
1645605140000|2022-02-23 08:32:20|684.99|682.79|683.44|681.24|684.99|682.79|683.44|681.24|0
1645605150000|2022-02-23 08:32:30|683.32|681.12|684.16|681.96|684.16|681.96|683.32|681.12|0
1645605160000|2022-02-23 08:32:40|683.92|681.72|683.32|681.12|683.92|681.72|683.08|680.88|0
1645605170000|2022-02-23 08:32:50|683.08|680.88|682.37|680.17|683.08|680.88|682.37|680.17|0
1645605180000|2022-02-23 08:33:00|682.26|680.06|681.66|679.46|682.26|680.06|681.66|679.46|0
1645605190000|2022-02-23 08:33:10|681.42|679.22|681.89|679.69|681.89|679.69|681.3|679.1|0
1645605200000|2022-02-23 08:33:20|681.42|679.22|680.47|678.27|681.42|679.22|680.47|678.27|0
1645605210000|2022-02-23 08:33:30|680.23|678.03|680.94|678.74|680.94|678.74|680.23|678.03|0
1645605220000|2022-02-23 08:33:40|681.18|678.98|680.59|678.39|681.18|678.98|680.59|678.39|0
1645605230000|2022-02-23 08:33:50|680.47|678.27|680.71|678.51|680.71|678.51|680.47|678.27|0
1645605240000|2022-02-23 08:34:00|680.83|678.63|680.71|678.51|680.83|678.63|680.71|678.51|0
1645605250000|2022-02-23 08:34:10|680.59|678.39|680.47|678.27|680.59|678.39|680.47|678.27|0
1645605260000|2022-02-23 08:34:20|680.71|678.51|680.71|678.51|680.71|678.51|680.71|678.51|0
1645605270000|2022-02-23 08:34:30|680.83|678.63|680.47|678.27|680.83|678.63|680.47|678.27|0
1645605280000|2022-02-23 08:34:40|680.35|678.15|680.71|678.51|680.71|678.51|680.35|678.15|0
1645605290000|2022-02-23 08:34:50|680.59|678.39|680.35|678.15|680.59|678.39|680.35|678.15|0
1645605300000|2022-02-23 08:35:00|680.47|678.27|679.99|677.79|680.47|678.27|679.99|677.79|0
1645605310000|2022-02-23 08:35:10|680.23|678.03|680.47|678.27|680.47|678.27|680.23|678.03|0
1645605320000|2022-02-23 08:35:20|679.99|677.79|680.47|678.27|680.47|678.27|679.99|677.79|0
1645605330000|2022-02-23 08:35:30|680.23|678.03|679.99|677.79|680.23|678.03|679.99|677.79|0
1645605340000|2022-02-23 08:35:40|680.23|678.03|680.23|678.03|680.23|678.03|680.23|678.03|0
1645605350000|2022-02-23 08:35:50|680.47|678.27|680.47|678.27|680.71|678.51|680.23|678.03|0
1645605360000|2022-02-23 08:36:00|680.71|678.51|681.18|678.98|681.18|678.98|680.71|678.51|0
1645605370000|2022-02-23 08:36:10|680.83|678.63|680.23|678.03|680.94|678.74|680.23|678.03|0
1645605380000|2022-02-23 08:36:20|680.47|678.27|680.59|678.39|680.59|678.39|680.47|678.27|0
1645605390000|2022-02-23 08:36:30|680.71|678.51|680.94|678.74|681.18|678.98|680.71|678.51|0
1645605400000|2022-02-23 08:36:40|680.47|678.27|680.47|678.27|680.47|678.27|680.23|678.03|0
1645605410000|2022-02-23 08:36:50|680.94|678.74|680.47|678.27|680.94|678.74|680.47|678.27|0
1645605420000|2022-02-23 08:37:00|679.99|677.79|679.99|677.79|680.23|678.03|679.99|677.79|0
1645605430000|2022-02-23 08:37:10|680.23|678.03|680.23|678.03|680.47|678.27|680.23|678.03|0
1645605440000|2022-02-23 08:37:20|680.47|678.27|680.47|678.27|680.47|678.27|680.23|678.03|0
1645605450000|2022-02-23 08:37:30|680.35|678.15|680.12|677.92|680.35|678.15|680.12|677.92|0
1645605460000|2022-02-23 08:37:40|680.23|678.03|680.23|678.03|680.35|678.15|679.99|677.79|0
1645605470000|2022-02-23 08:37:50|680.12|677.92|680.35|678.15|680.35|678.15|680.12|677.92|0
1645605480000|2022-02-23 08:38:00|680.47|678.27|680.47|678.27|680.71|678.51|680.47|678.27|0
1645605490000|2022-02-23 08:38:10|680.23|678.03|680.23|678.03|680.23|678.03|679.99|677.79|0
1645605500000|2022-02-23 08:38:20|680.47|678.27|679.99|677.79|680.47|678.27|679.99|677.79|0
1645605510000|2022-02-23 08:38:30|680.23|678.03|680.23|678.03|680.23|678.03|679.99|677.79|0
1645605520000|2022-02-23 08:38:40|680.47|678.27|680.47|678.27|680.47|678.27|680.47|678.27|0
1645605530000|2022-02-23 08:38:50|680.71|678.51|680.47|678.27|680.71|678.51|680.47|678.27|0
1645605540000|2022-02-23 08:39:00|680.71|678.51|680.12|677.92|680.71|678.51|679.99|677.79|0
1645605550000|2022-02-23 08:39:10|679.99|677.79|680.23|678.03|680.23|678.03|679.99|677.79|0
1645605560000|2022-02-23 08:39:20|680.47|678.27|680.47|678.27|680.47|678.27|680.47|678.27|0
1645605570000|2022-02-23 08:39:30|680.23|678.03|680.47|678.27|680.47|678.27|680.23|678.03|0
1645605580000|2022-02-23 08:39:40|680.35|678.15|680.23|678.03|680.35|678.15|680.23|678.03|0
1645605590000|2022-02-23 08:39:50|679.99|677.79|680.12|677.92|680.23|678.03|679.99|677.79|0
1645605600000|2022-02-23 08:40:00|680.23|678.03|680.47|678.27|680.47|678.27|680.23|678.03|0
1645605610000|2022-02-23 08:40:10|680.23|678.03|680.71|678.51|680.71|678.51|680.23|678.03|0
1645605620000|2022-02-23 08:40:20|680.59|678.39|680.47|678.27|680.59|678.39|680.47|678.27|0
1645605630000|2022-02-23 08:40:30|680.23|678.03|680.47|678.27|680.47|678.27|680.23|678.03|0
1645605640000|2022-02-23 08:40:40|680.23|678.03|680.35|678.15|680.35|678.15|679.99|677.79|0
1645605650000|2022-02-23 08:40:50|680.71|678.51|680.47|678.27|680.71|678.51|680.47|678.27|0
1645605660000|2022-02-23 08:41:00|680.23|678.03|680.47|678.27|680.47|678.27|680.23|678.03|0
1645605670000|2022-02-23 08:41:10|680.23|678.03|679.99|677.79|680.23|678.03|679.99|677.79|0
1645605690000|2022-02-23 08:41:30|680.23|678.03|680.23|678.03|680.23|678.03|680.23|678.03|0
1645605700000|2022-02-23 08:41:40|679.99|677.79|680.59|678.39|680.59|678.39|679.99|677.79|0
1645605710000|2022-02-23 08:41:50|680.47|678.27|680.47|678.27|680.47|678.27|680.23|678.03|0
1645605720000|2022-02-23 08:42:00|680.71|678.51|680.94|678.74|680.94|678.74|680.71|678.51|0
1645605730000|2022-02-23 08:42:10|680.83|678.63|680.23|678.03|680.94|678.74|680.23|678.03|0
1645605740000|2022-02-23 08:42:20|680.47|678.27|680.12|677.92|680.47|678.27|679.99|677.79|0
1645605750000|2022-02-23 08:42:30|680.23|678.03|680.12|677.92|680.23|678.03|680.12|677.92|0
1645605760000|2022-02-23 08:42:40|679.99|677.79|680.23|678.03|680.23|678.03|679.99|677.79|0
1645605770000|2022-02-23 08:42:50|680.35|678.15|680.47|678.27|680.47|678.27|680.23|678.03|0
1645605780000|2022-02-23 08:43:00|679.99|677.79|680.35|678.15|680.35|678.15|679.99|677.79|0
1645605790000|2022-02-23 08:43:10|680.47|678.27|680.47|678.27|680.71|678.51|680.47|678.27|0
1645605800000|2022-02-23 08:43:20|680.23|678.03|679.99|677.79|680.23|678.03|679.99|677.79|0
1645605810000|2022-02-23 08:43:30|680.23|678.03|680.23|678.03|680.23|678.03|680.23|678.03|0
1645605820000|2022-02-23 08:43:40|679.99|677.79|680.47|678.27|680.47|678.27|679.99|677.79|0
1645605830000|2022-02-23 08:43:50|680.7|678.5|679.99|677.79|680.7|678.5|679.99|677.79|0
1645605840000|2022-02-23 08:44:00|680.12|677.92|679.99|677.79|680.12|677.92|679.99|677.79|0
1645605850000|2022-02-23 08:44:10|680.23|678.03|680.23|678.03|680.47|678.27|680.23|678.03|0
1645605860000|2022-02-23 08:44:20|679.99|677.79|680.47|678.27|680.47|678.27|679.99|677.79|0
1645605870000|2022-02-23 08:44:30|680.7|678.5|680.47|678.27|680.7|678.5|680.23|678.03|0
1645605880000|2022-02-23 08:44:40|680.35|678.15|680.23|678.03|680.35|678.15|680.23|678.03|0
1645605890000|2022-02-23 08:44:50|680.7|678.5|680.47|678.27|680.7|678.5|680.47|678.27|0
1645605900000|2022-02-23 08:45:00|679.99|677.79|679.99|677.79|679.99|677.79|679.99|677.79|0
1645605910000|2022-02-23 08:45:10|680.23|678.03|680.23|678.03|680.47|678.27|680.23|678.03|0
1645605920000|2022-02-23 08:45:20|679.99|677.79|679.99|677.79|680.12|677.92|679.99|677.79|0
1645605960000|2022-02-23 08:46:00|680.23|678.03|680.47|678.27|680.47|678.27|680.23|678.03|0
1645605970000|2022-02-23 08:46:10|680.23|678.03|680.23|678.03|680.47|678.27|680.23|678.03|0
1645605980000|2022-02-23 08:46:20|680.47|678.27|680.23|678.03|680.47|678.27|680.23|678.03|0
1645605990000|2022-02-23 08:46:30|679.99|677.79|680.23|678.03|680.23|678.03|679.99|677.79|0
1645606000000|2022-02-23 08:46:40|680.12|677.92|680.23|678.03|680.23|678.03|680.12|677.92|0
1645606010000|2022-02-23 08:46:50|679.99|677.79|680.23|678.03|680.23|678.03|679.99|677.79|0
1645606020000|2022-02-23 08:47:00|680.12|677.92|679.99|677.79|680.12|677.92|679.99|677.79|0
1645606030000|2022-02-23 08:47:10|680.23|678.03|680.23|678.03|680.23|678.03|680.23|678.03|0
1645606040000|2022-02-23 08:47:20|680.47|678.27|679.99|677.79|680.47|678.27|679.99|677.79|0
1645606050000|2022-02-23 08:47:30|680.23|678.03|679.99|677.79|680.23|678.03|679.99|677.79|0
1645606060000|2022-02-23 08:47:40|680.23|678.03|680.23|678.03|680.23|678.03|680.23|678.03|0
1645606070000|2022-02-23 08:47:50|679.99|677.79|680.23|678.03|680.23|678.03|679.99|677.79|0
1645606080000|2022-02-23 08:48:00|680.35|678.15|679.99|677.79|680.35|678.15|679.99|677.79|0
1645606090000|2022-02-23 08:48:10|680.23|678.03|680.23|678.03|680.23|678.03|679.99|677.79|0
1645606100000|2022-02-23 08:48:20|680.47|678.27|680.23|678.03|680.47|678.27|680.23|678.03|0
1645606110000|2022-02-23 08:48:30|680.59|678.39|680.23|678.03|680.59|678.39|680.23|678.03|0
1645606120000|2022-02-23 08:48:40|680.12|677.92|680.12|677.92|680.12|677.92|680.12|677.92|0
1645606130000|2022-02-23 08:48:50|680.23|678.03|680.47|678.27|680.47|678.27|680.23|678.03|0
1645606140000|2022-02-23 08:49:00|680.7|678.5|681.54|679.34|681.65|679.45|680.7|678.5|0
1645606150000|2022-02-23 08:49:10|681.18|678.98|680.23|678.03|681.18|678.98|680.23|678.03|0
1645606160000|2022-02-23 08:49:20|680.47|678.27|680.47|678.27|680.59|678.39|680.47|678.27|0
1645606180000|2022-02-23 08:49:40|680.7|678.5|680.47|678.27|680.7|678.5|680.47|678.27|0
1645606190000|2022-02-23 08:49:50|680.59|678.39|680.47|678.27|680.59|678.39|680.47|678.27|0
1645606200000|2022-02-23 08:50:00|680.7|678.5|680.94|678.74|680.94|678.74|680.7|678.5|0
1645606210000|2022-02-23 08:50:10|680.7|678.5|680.59|678.39|680.7|678.5|680.59|678.39|0
1645606220000|2022-02-23 08:50:20|680.7|678.5|680.35|678.15|680.7|678.5|680.35|678.15|0
1645606230000|2022-02-23 08:50:30|680.47|678.27|680.23|678.03|680.47|678.27|680.23|678.03|0
1645606240000|2022-02-23 08:50:40|680.47|678.27|680.47|678.27|680.47|678.27|680.47|678.27|0
1645606250000|2022-02-23 08:50:50|680.35|678.15|680.47|678.27|680.47|678.27|680.35|678.15|0
1645606260000|2022-02-23 08:51:00|680.35|678.15|679.99|677.79|680.35|678.15|679.99|677.79|0
1645606270000|2022-02-23 08:51:10|680.23|678.03|679.99|677.79|680.23|678.03|679.99|677.79|0
1645606280000|2022-02-23 08:51:20|680.23|678.03|680.23|678.03|680.47|678.27|680.23|678.03|0
1645606290000|2022-02-23 08:51:30|679.99|677.79|679.99|677.79|679.99|677.79|679.99|677.79|0
1645606300000|2022-02-23 08:51:40|680.23|678.03|680.11|677.91|680.23|678.03|680.11|677.91|0
1645606310000|2022-02-23 08:51:50|680.23|678.03|680.23|678.03|680.23|678.03|679.99|677.79|0
1645606320000|2022-02-23 08:52:00|680.11|677.91|679.28|677.08|680.11|677.91|677.85|675.65|0
1645606330000|2022-02-23 08:52:10|679.04|676.84|678.8|676.6|679.04|676.84|678.57|676.37|0
1645606340000|2022-02-23 08:52:20|678.57|676.37|678.8|676.6|678.8|676.6|678.57|676.37|0
1645606350000|2022-02-23 08:52:30|679.04|676.84|682.13|679.93|682.13|679.93|679.04|676.84|0
1645606360000|2022-02-23 08:52:40|681.89|679.69|680.94|678.74|681.89|679.69|680.94|678.74|0
1645606370000|2022-02-23 08:52:50|680.23|678.03|679.99|677.79|680.7|678.5|679.99|677.79|0
1645606380000|2022-02-23 08:53:00|680.35|678.15|680.47|678.27|680.47|678.27|679.99|677.79|0
1645606390000|2022-02-23 08:53:10|680.7|678.5|681.65|679.45|681.65|679.45|680.7|678.5|0
1645606400000|2022-02-23 08:53:20|681.42|679.22|680.94|678.74|681.65|679.45|680.94|678.74|0
1645606410000|2022-02-23 08:53:30|681.18|678.98|681.89|679.69|681.89|679.69|681.18|678.98|0
1645606420000|2022-02-23 08:53:40|682.13|679.93|682.6|680.4|682.6|680.4|682.13|679.93|0
1645606430000|2022-02-23 08:53:50|682.37|680.17|681.65|679.45|682.37|680.17|681.65|679.45|0
1645606440000|2022-02-23 08:54:00|681.89|679.69|681.89|679.69|682.02|679.82|681.89|679.69|0
1645606450000|2022-02-23 08:54:10|682.13|679.93|681.42|679.22|682.13|679.93|681.42|679.22|0
1645606460000|2022-02-23 08:54:20|681.18|678.98|681.18|678.98|681.3|679.1|680.94|678.74|0
1645606470000|2022-02-23 08:54:30|680.94|678.74|681.18|678.98|681.42|679.22|680.94|678.74|0
1645606480000|2022-02-23 08:54:40|681.42|679.22|681.65|679.45|681.65|679.45|681.42|679.22|0
1645606490000|2022-02-23 08:54:50|681.78|679.58|681.89|679.69|681.89|679.69|681.42|679.22|0
1645606500000|2022-02-23 08:55:00|681.65|679.45|682.13|679.93|682.37|680.17|681.65|679.45|0
1645606510000|2022-02-23 08:55:10|681.89|679.69|682.13|679.93|682.13|679.93|681.89|679.69|0
1645606520000|2022-02-23 08:55:20|682.37|680.17|682.6|680.4|682.6|680.4|682.37|680.17|0
1645606540000|2022-02-23 08:55:40|682.84|680.64|682.84|680.64|682.97|680.77|682.84|680.64|0
1645606550000|2022-02-23 08:55:50|682.97|680.77|682.84|680.64|682.97|680.77|682.84|680.64|0
1645606560000|2022-02-23 08:56:00|682.97|680.77|681.42|679.22|682.97|680.77|681.42|679.22|0
1645606570000|2022-02-23 08:56:10|681.89|679.69|682.02|679.82|682.02|679.82|681.65|679.45|0
1645606580000|2022-02-23 08:56:20|682.37|680.17|684.03|681.83|684.03|681.83|682.37|680.17|0
1645606590000|2022-02-23 08:56:30|683.92|681.72|684.03|681.83|684.03|681.83|683.92|681.72|0
1645606600000|2022-02-23 08:56:40|683.32|681.12|683.56|681.36|683.79|681.59|683.32|681.12|0
1645606610000|2022-02-23 08:56:50|683.08|680.88|683.08|680.88|683.08|680.88|683.08|680.88|0
1645606620000|2022-02-23 08:57:00|682.6|680.4|681.89|679.69|682.6|680.4|681.89|679.69|0
1645606630000|2022-02-23 08:57:10|682.13|679.93|682.02|679.82|682.37|680.17|682.02|679.82|0
1645606640000|2022-02-23 08:57:20|681.89|679.69|681.89|679.69|681.89|679.69|681.65|679.45|0
1645606650000|2022-02-23 08:57:30|681.65|679.45|682.13|679.93|682.13|679.93|681.65|679.45|0
1645606660000|2022-02-23 08:57:40|681.89|679.69|681.65|679.45|681.89|679.69|681.65|679.45|0
1645606670000|2022-02-23 08:57:50|681.42|679.22|681.18|678.98|681.89|679.69|681.18|678.98|0
1645606680000|2022-02-23 08:58:00|681.3|679.1|680.7|678.5|681.3|679.1|680.7|678.5|0
1645606690000|2022-02-23 08:58:10|680.47|678.27|680.7|678.5|680.7|678.5|680.47|678.27|0
1645606700000|2022-02-23 08:58:20|680.94|678.74|680.7|678.5|680.94|678.74|680.7|678.5|0
1645606710000|2022-02-23 08:58:30|680.47|678.27|680.83|678.63|680.83|678.63|680.47|678.27|0
1645606720000|2022-02-23 08:58:40|680.7|678.5|680.59|678.39|680.7|678.5|680.59|678.39|0
1645606730000|2022-02-23 08:58:50|680.47|678.27|680.35|678.15|680.7|678.5|680.35|678.15|0
1645606740000|2022-02-23 08:59:00|680.47|678.27|679.88|677.68|680.47|678.27|679.52|677.32|0
1645606750000|2022-02-23 08:59:10|679.99|677.79|680.35|678.15|680.47|678.27|679.99|677.79|0
1645606760000|2022-02-23 08:59:20|680.23|678.03|679.75|677.55|680.23|678.03|679.75|677.55|0
1645606770000|2022-02-23 08:59:30|679.28|677.08|679.52|677.32|679.52|677.32|679.28|677.08|0
1645606780000|2022-02-23 08:59:40|679.28|677.08|678.8|676.6|679.28|677.08|678.8|676.6|0
1645606790000|2022-02-23 08:59:50|678.57|676.37|678.33|676.13|678.57|676.37|678.21|676.01|0
1645606800000|2022-02-23 09:00:00|677.74|675.54|677.38|675.18|677.74|675.54|677.38|675.18|0
1645606810000|2022-02-23 09:00:10|677.62|675.42|678.8|676.6|678.8|676.6|677.62|675.42|0
1645606820000|2022-02-23 09:00:20|678.57|676.37|679.04|676.84|679.04|676.84|678.57|676.37|0
1645606830000|2022-02-23 09:00:30|678.8|676.6|678.57|676.37|678.8|676.6|678.57|676.37|0
1645606840000|2022-02-23 09:00:40|678.45|676.25|678.21|676.01|678.57|676.37|678.21|676.01|0
1645606850000|2022-02-23 09:00:50|678.09|675.89|677.62|675.42|678.09|675.89|677.62|675.42|0
1645606860000|2022-02-23 09:01:00|677.38|675.18|677.74|675.54|677.74|675.54|677.38|675.18|0
1645606870000|2022-02-23 09:01:10|677.62|675.42|677.38|675.18|677.62|675.42|677.38|675.18|0
1645606880000|2022-02-23 09:01:20|677.62|675.42|677.38|675.18|677.62|675.42|677.38|675.18|0
1645606890000|2022-02-23 09:01:30|677.14|674.94|677.38|675.18|677.38|675.18|677.14|674.94|0
1645606900000|2022-02-23 09:01:40|677.5|675.3|677.38|675.18|677.5|675.3|677.38|675.18|0
1645606910000|2022-02-23 09:01:50|677.26|675.06|677.14|674.94|677.38|675.18|677.14|674.94|0
1645606920000|2022-02-23 09:02:00|677.38|675.18|677.14|674.94|677.38|675.18|677.14|674.94|0
1645606930000|2022-02-23 09:02:10|677.26|675.06|677.38|675.18|677.38|675.18|677.26|675.06|0
1645606940000|2022-02-23 09:02:20|677.5|675.3|677.38|675.18|677.62|675.42|677.38|675.18|0
1645606950000|2022-02-23 09:02:30|677.85|675.65|677.62|675.42|678.09|675.89|677.62|675.42|0
1645606960000|2022-02-23 09:02:40|677.74|675.54|677.62|675.42|677.74|675.54|677.62|675.42|0
1645606970000|2022-02-23 09:02:50|677.38|675.18|677.38|675.18|677.38|675.18|677.38|675.18|0
1645606980000|2022-02-23 09:03:00|677.26|675.06|677.74|675.54|677.74|675.54|677.14|674.94|0
1645606990000|2022-02-23 09:03:10|677.85|675.65|677.62|675.42|677.85|675.65|677.62|675.42|0
1645607000000|2022-02-23 09:03:20|677.85|675.65|677.74|675.54|677.85|675.65|677.62|675.42|0
1645607010000|2022-02-23 09:03:30|677.85|675.65|677.38|675.18|677.85|675.65|677.38|675.18|0
1645607020000|2022-02-23 09:03:40|677.14|674.94|677.62|675.42|677.62|675.42|677.14|674.94|0
1645607030000|2022-02-23 09:03:50|677.38|675.18|677.38|675.18|677.5|675.3|677.38|675.18|0
1645607040000|2022-02-23 09:04:00|677.14|674.94|677.14|674.94|677.38|675.18|677.14|674.94|0
1645607050000|2022-02-23 09:04:10|677.26|675.06|677.26|675.06|677.26|675.06|677.14|674.94|0
1645607060000|2022-02-23 09:04:20|677.5|675.3|677.38|675.18|677.62|675.42|677.38|675.18|0
1645607070000|2022-02-23 09:04:30|677.14|674.94|677.38|675.18|677.38|675.18|677.14|674.94|0
1645607080000|2022-02-23 09:04:40|677.62|675.42|677.62|675.42|677.62|675.42|677.62|675.42|0
1645607090000|2022-02-23 09:04:50|677.14|674.94|677.14|674.94|677.14|674.94|677.14|674.94|0
1645607100000|2022-02-23 09:05:00|677.38|675.18|677.14|674.94|677.38|675.18|677.14|674.94|0
1645607110000|2022-02-23 09:05:10|677.38|675.18|677.38|675.18|677.62|675.42|677.38|675.18|0
1645607120000|2022-02-23 09:05:20|677.62|675.42|677.14|674.94|677.62|675.42|677.14|674.94|0
1645607130000|2022-02-23 09:05:30|677.38|675.18|677.14|674.94|677.38|675.18|677.14|674.94|0
1645607140000|2022-02-23 09:05:40|677.26|675.06|677.26|675.06|677.26|675.06|677.26|675.06|0
1645607150000|2022-02-23 09:05:50|677.38|675.18|677.85|675.65|677.85|675.65|677.38|675.18|0
1645607160000|2022-02-23 09:06:00|677.62|675.42|677.85|675.65|677.85|675.65|677.62|675.42|0
1645607170000|2022-02-23 09:06:10|678.09|675.89|678.56|676.36|678.56|676.36|678.09|675.89|0
1645607180000|2022-02-23 09:06:20|678.33|676.13|678.56|676.36|678.56|676.36|678.33|676.13|0
1645607190000|2022-02-23 09:06:30|678.45|676.25|679.04|676.84|679.04|676.84|678.45|676.25|0
1645607200000|2022-02-23 09:06:40|678.8|676.6|678.69|676.49|678.8|676.6|678.56|676.36|0
1645607210000|2022-02-23 09:06:50|678.8|676.6|678.33|676.13|678.8|676.6|678.33|676.13|0
1645607220000|2022-02-23 09:07:00|678.45|676.25|678.09|675.89|678.45|676.25|678.09|675.89|0
1645607230000|2022-02-23 09:07:10|678.33|676.13|678.56|676.36|678.56|676.36|678.33|676.13|0
1645607240000|2022-02-23 09:07:20|678.33|676.13|678.45|676.25|678.45|676.25|678.33|676.13|0
1645607250000|2022-02-23 09:07:30|678.33|676.13|678.33|676.13|678.33|676.13|678.09|675.89|0
1645607260000|2022-02-23 09:07:40|677.85|675.65|677.62|675.42|677.85|675.65|677.62|675.42|0
1645607270000|2022-02-23 09:07:50|677.74|675.54|677.85|675.65|677.85|675.65|677.74|675.54|0
1645607280000|2022-02-23 09:08:00|677.62|675.42|677.62|675.42|677.62|675.42|677.5|675.3|0
1645607290000|2022-02-23 09:08:10|677.38|675.18|677.38|675.18|677.38|675.18|677.38|675.18|0
1645607300000|2022-02-23 09:08:20|677.62|675.42|677.38|675.18|677.62|675.42|677.38|675.18|0
1645607310000|2022-02-23 09:08:30|677.62|675.42|677.62|675.42|677.85|675.65|677.38|675.18|0
1645607320000|2022-02-23 09:08:40|677.38|675.18|677.38|675.18|677.62|675.42|677.38|675.18|0
1645607330000|2022-02-23 09:08:50|677.14|674.94|677.14|674.94|677.14|674.94|677.14|674.94|0
1645607340000|2022-02-23 09:09:00|677.26|675.06|677.62|675.42|677.62|675.42|677.26|675.06|0
1645607350000|2022-02-23 09:09:10|677.85|675.65|677.85|675.65|677.85|675.65|677.85|675.65|0
1645607360000|2022-02-23 09:09:20|677.62|675.42|677.85|675.65|677.98|675.78|677.62|675.42|0
1645607370000|2022-02-23 09:09:30|677.98|675.78|677.61|675.41|678.09|675.89|677.61|675.41|0
1645607380000|2022-02-23 09:09:40|677.85|675.65|677.85|675.65|677.85|675.65|677.85|675.65|0
1645607400000|2022-02-23 09:10:00|677.61|675.41|677.38|675.18|677.85|675.65|677.38|675.18|0
1645607410000|2022-02-23 09:10:10|677.14|674.94|677.38|675.18|677.38|675.18|677.14|674.94|0
1645607420000|2022-02-23 09:10:20|677.61|675.41|677.38|675.18|677.61|675.41|677.38|675.18|0
1645607440000|2022-02-23 09:10:40|677.61|675.41|677.61|675.41|677.61|675.41|677.38|675.18|0
1645607450000|2022-02-23 09:10:50|677.38|675.18|677.38|675.18|677.5|675.3|677.38|675.18|0
1645607460000|2022-02-23 09:11:00|677.14|674.94|677.14|674.94|677.14|674.94|677.14|674.94|0
1645607480000|2022-02-23 09:11:20|677.38|675.18|677.38|675.18|677.38|675.18|677.38|675.18|0
1645607490000|2022-02-23 09:11:30|677.14|674.94|677.14|674.94|677.14|674.94|677.14|674.94|0
1645607500000|2022-02-23 09:11:40|675.72|673.52|675.72|673.52|675.72|673.52|675.72|673.52|0
1645607510000|2022-02-23 09:11:50|675.95|673.75|675.48|673.28|675.95|673.75|675.48|673.28|0
1645607530000|2022-02-23 09:12:10|675.24|673.04|675.48|673.28|675.48|673.28|675.24|673.04|0
1645607540000|2022-02-23 09:12:20|675.37|673.17|675.48|673.28|675.48|673.28|675.37|673.17|0
1645607550000|2022-02-23 09:12:30|675.24|673.04|675.24|673.04|675.24|673.04|675.24|673.04|0
1645607560000|2022-02-23 09:12:40|675.72|673.52|675.48|673.28|675.72|673.52|675.48|673.28|0
1645607570000|2022-02-23 09:12:50|674.29|672.09|673.58|671.38|674.29|672.09|673.58|671.38|0
1645607580000|2022-02-23 09:13:00|673.35|671.15|673.82|671.62|673.82|671.62|673.11|670.91|0
1645607590000|2022-02-23 09:13:10|673.35|671.15|674.06|671.86|674.06|671.86|673.35|671.15|0
1645607600000|2022-02-23 09:13:20|673.82|671.62|673.82|671.62|673.82|671.62|673.58|671.38|0
1645607610000|2022-02-23 09:13:30|674.06|671.86|674.06|671.86|674.06|671.86|674.06|671.86|0
1645607620000|2022-02-23 09:13:40|673.58|671.38|673.58|671.38|673.58|671.38|673.58|671.38|0
1645607630000|2022-02-23 09:13:50|674.06|671.86|673.82|671.62|674.06|671.86|673.82|671.62|0
1645607640000|2022-02-23 09:14:00|674.06|671.86|674.53|672.33|674.53|672.33|674.06|671.86|0
1645607650000|2022-02-23 09:14:10|674.29|672.09|674.29|672.09|674.42|672.22|674.29|672.09|0
1645607660000|2022-02-23 09:14:20|674.53|672.33|674.53|672.33|674.53|672.33|674.53|672.33|0
1645607670000|2022-02-23 09:14:30|674.29|672.09|673.82|671.62|674.29|672.09|673.82|671.62|0
1645607680000|2022-02-23 09:14:40|673.94|671.74|673.94|671.74|673.94|671.74|673.94|671.74|0
1645607690000|2022-02-23 09:14:50|673.82|671.62|673.58|671.38|673.82|671.62|673.58|671.38|0
1645607700000|2022-02-23 09:15:00|673.34|671.14|673.82|671.62|673.82|671.62|673.34|671.14|0
1645607710000|2022-02-23 09:15:10|673.58|671.38|672.87|670.67|673.58|671.38|672.87|670.67|0
1645607720000|2022-02-23 09:15:20|673.11|670.91|672.4|670.2|673.11|670.91|672.28|670.08|0
1645607730000|2022-02-23 09:15:30|672.28|670.08|672.16|669.96|672.4|670.2|672.16|669.96|0
1645607740000|2022-02-23 09:15:40|672.63|670.43|672.16|669.96|672.63|670.43|672.16|669.96|0
1645607750000|2022-02-23 09:15:50|672.4|670.2|672.28|670.08|672.4|670.2|672.16|669.96|0
1645607760000|2022-02-23 09:16:00|672.16|669.96|672.16|669.96|672.16|669.96|672.16|669.96|0
1645607770000|2022-02-23 09:16:10|672.4|670.2|672.4|670.2|672.4|670.2|672.4|670.2|0
1645607780000|2022-02-23 09:16:20|672.16|669.96|672.16|669.96|672.16|669.96|672.16|669.96|0
1645607790000|2022-02-23 09:16:30|672.4|670.2|673.34|671.14|673.34|671.14|672.4|670.2|0
1645607800000|2022-02-23 09:16:40|673.58|671.38|673.58|671.38|673.58|671.38|673.34|671.14|0
1645607810000|2022-02-23 09:16:50|673.34|671.14|673.82|671.62|673.82|671.62|673.34|671.14|0
1645607820000|2022-02-23 09:17:00|673.94|671.74|674.06|671.86|674.06|671.86|673.94|671.74|0
1645607830000|2022-02-23 09:17:10|673.82|671.62|674.53|672.33|674.53|672.33|673.82|671.62|0
1645607840000|2022-02-23 09:17:20|674.18|671.98|674.06|671.86|674.18|671.98|674.06|671.86|0
1645607850000|2022-02-23 09:17:30|673.82|671.62|673.58|671.38|674.06|671.86|673.58|671.38|0
1645607860000|2022-02-23 09:17:40|673.47|671.27|672.87|670.67|673.47|671.27|672.87|670.67|0
1645607870000|2022-02-23 09:17:50|672.4|670.2|672.76|670.56|672.76|670.56|672.4|670.2|0
1645607880000|2022-02-23 09:18:00|672.87|670.67|673.58|671.38|673.58|671.38|672.87|670.67|0
1645607890000|2022-02-23 09:18:10|673.34|671.14|673.34|671.14|673.34|671.14|673.34|671.14|0
1645607900000|2022-02-23 09:18:20|672.85|670.65|672.61|670.41|672.85|670.65|672.61|670.41|0
1645607910000|2022-02-23 09:18:30|672.85|670.65|672.61|670.41|672.85|670.65|672.61|670.41|0
1645607920000|2022-02-23 09:18:40|672.85|670.65|672.5|670.3|672.85|670.65|672.38|670.18|0
1645607930000|2022-02-23 09:18:50|672.61|670.41|672.85|670.65|672.85|670.65|672.61|670.41|0
1645607940000|2022-02-23 09:19:00|672.38|670.18|672.61|670.41|672.61|670.41|672.38|670.18|0
1645607950000|2022-02-23 09:19:10|672.38|670.18|672.74|670.54|672.85|670.65|672.38|670.18|0
1645607960000|2022-02-23 09:19:20|672.61|670.41|672.38|670.18|672.61|670.41|672.38|670.18|0
1645607970000|2022-02-23 09:19:30|672.14|669.94|672.14|669.94|672.38|670.18|672.14|669.94|0
1645607980000|2022-02-23 09:19:40|672.26|670.06|672.38|670.18|672.38|670.18|672.26|670.06|0
1645607990000|2022-02-23 09:19:50|672.61|670.41|672.61|670.41|672.61|670.41|672.61|670.41|0
1645608000000|2022-02-23 09:20:00|672.5|670.3|672.61|670.41|672.61|670.41|672.5|670.3|0
1645608010000|2022-02-23 09:20:10|672.38|670.18|672.85|670.65|672.85|670.65|672.38|670.18|0
1645608020000|2022-02-23 09:20:20|673.33|671.13|673.56|671.36|673.8|671.6|673.33|671.13|0
1645608040000|2022-02-23 09:20:40|673.69|671.49|673.69|671.49|673.69|671.49|673.69|671.49|0
1645608050000|2022-02-23 09:20:50|673.56|671.36|673.33|671.13|673.69|671.49|673.33|671.13|0
1645608060000|2022-02-23 09:21:00|673.09|670.89|672.14|669.94|673.09|670.89|672.14|669.94|0
1645608070000|2022-02-23 09:21:10|672.38|670.18|672.38|670.18|672.38|670.18|672.38|670.18|0
1645608080000|2022-02-23 09:21:20|672.85|670.65|673.56|671.36|673.56|671.36|672.85|670.65|0
1645608090000|2022-02-23 09:21:30|673.8|671.6|673.56|671.36|673.8|671.6|673.56|671.36|0
1645608100000|2022-02-23 09:21:40|673.33|671.13|673.56|671.36|673.56|671.36|673.33|671.13|0
1645608110000|2022-02-23 09:21:50|673.33|671.13|673.21|671.01|673.33|671.13|673.21|671.01|0
1645608120000|2022-02-23 09:22:00|673.33|671.13|673.8|671.6|673.8|671.6|673.33|671.13|0
1645608130000|2022-02-23 09:22:10|673.56|671.36|674.28|672.08|674.51|672.31|673.56|671.36|0
1645608140000|2022-02-23 09:22:20|674.04|671.84|674.04|671.84|674.28|672.08|674.04|671.84|0
1645608150000|2022-02-23 09:22:30|674.28|672.08|674.28|672.08|674.28|672.08|674.28|672.08|0
1645608170000|2022-02-23 09:22:50|674.51|672.31|674.16|671.96|674.51|672.31|674.04|671.84|0
1645608180000|2022-02-23 09:23:00|674.28|672.08|674.4|672.2|674.51|672.31|674.28|672.08|0
1645608190000|2022-02-23 09:23:10|674.51|672.31|673.33|671.13|674.51|672.31|673.33|671.13|0
1645608200000|2022-02-23 09:23:20|673.09|670.89|673.33|671.13|673.33|671.13|673.09|670.89|0
1645608210000|2022-02-23 09:23:30|673.56|671.36|673.33|671.13|673.56|671.36|673.33|671.13|0
1645608220000|2022-02-23 09:23:40|673.09|670.89|673.09|670.89|673.09|670.89|673.09|670.89|0
1645608230000|2022-02-23 09:23:50|672.85|670.65|672.38|670.18|672.85|670.65|672.38|670.18|0
1645608240000|2022-02-23 09:24:00|672.61|670.41|672.85|670.65|673.09|670.89|672.61|670.41|0
1645608250000|2022-02-23 09:24:10|673.56|671.36|673.33|671.13|673.56|671.36|673.33|671.13|0
1645608260000|2022-02-23 09:24:20|673.45|671.25|672.61|670.41|673.45|671.25|672.61|670.41|0
1645608270000|2022-02-23 09:24:30|672.85|670.65|672.85|670.65|672.85|670.65|672.74|670.54|0
1645608280000|2022-02-23 09:24:40|672.61|670.41|672.61|670.41|672.61|670.41|672.61|670.41|0
1645608290000|2022-02-23 09:24:50|672.85|670.65|673.09|670.89|673.09|670.89|672.85|670.65|0
1645608300000|2022-02-23 09:25:00|673.33|671.13|673.33|671.13|673.33|671.13|673.33|671.13|0
1645608310000|2022-02-23 09:25:10|672.85|670.65|673.09|670.89|673.09|670.89|672.85|670.65|0
1645608320000|2022-02-23 09:25:20|672.97|670.77|672.85|670.65|673.09|670.89|672.85|670.65|0
1645608330000|2022-02-23 09:25:30|673.09|670.89|672.85|670.65|673.09|670.89|672.85|670.65|0
1645608340000|2022-02-23 09:25:40|672.61|670.41|672.14|669.94|672.61|670.41|672.14|669.94|0
1645608350000|2022-02-23 09:25:50|671.9|669.7|672.38|670.18|672.38|670.18|671.9|669.7|0
1645608360000|2022-02-23 09:26:00|672.61|670.41|672.38|670.18|672.61|670.41|672.38|670.18|0
1645608370000|2022-02-23 09:26:10|672.26|670.06|672.26|670.06|672.38|670.18|672.26|670.06|0
1645608380000|2022-02-23 09:26:20|672.14|669.94|672.14|669.94|672.14|669.94|671.9|669.7|0
1645608400000|2022-02-23 09:26:40|672.38|670.18|672.61|670.41|672.61|670.41|672.38|670.18|0
1645608410000|2022-02-23 09:26:50|672.85|670.65|672.85|670.65|672.85|670.65|672.85|670.65|0
1645608420000|2022-02-23 09:27:00|673.09|670.89|673.33|671.13|673.33|671.13|673.09|670.89|0
1645608430000|2022-02-23 09:27:10|673.45|671.25|673.33|671.13|673.45|671.25|673.21|671.01|0
1645608440000|2022-02-23 09:27:20|673.09|670.89|672.5|670.3|673.09|670.89|672.5|670.3|0
1645608450000|2022-02-23 09:27:30|672.85|670.65|673.33|671.13|673.33|671.13|672.85|670.65|0
1645608460000|2022-02-23 09:27:40|673.45|671.25|673.45|671.25|673.45|671.25|673.45|671.25|0
1645608470000|2022-02-23 09:27:50|673.33|671.13|673.33|671.13|673.56|671.36|673.33|671.13|0
1645608480000|2022-02-23 09:28:00|672.85|670.65|673.33|671.13|673.33|671.13|672.85|670.65|0
1645608490000|2022-02-23 09:28:10|673.09|670.89|673.09|670.89|673.09|670.89|673.09|670.89|0
1645608500000|2022-02-23 09:28:20|673.33|671.13|673.33|671.13|673.45|671.25|673.33|671.13|0
1645608510000|2022-02-23 09:28:30|673.56|671.36|673.45|671.25|673.56|671.36|673.45|671.25|0
1645608520000|2022-02-23 09:28:40|673.56|671.36|673.56|671.36|673.56|671.36|673.56|671.36|0
1645608530000|2022-02-23 09:28:50|673.8|671.6|674.04|671.84|674.04|671.84|673.56|671.36|0
1645608540000|2022-02-23 09:29:00|673.8|671.6|674.04|671.84|674.04|671.84|673.8|671.6|0
1645608550000|2022-02-23 09:29:10|674.27|672.07|674.51|672.31|674.51|672.31|674.27|672.07|0
1645608560000|2022-02-23 09:29:20|674.27|672.07|674.27|672.07|674.51|672.31|674.27|672.07|0
1645608570000|2022-02-23 09:29:30|673.8|671.6|673.56|671.36|673.8|671.6|673.56|671.36|0
1645608580000|2022-02-23 09:29:40|673.8|671.6|673.8|671.6|673.8|671.6|673.56|671.36|0
1645608590000|2022-02-23 09:29:50|673.56|671.36|673.33|671.13|673.56|671.36|673.33|671.13|0
1645608600000|2022-02-23 09:30:00|673.09|670.89|673.09|670.89|673.09|670.89|672.85|670.65|0
1645608610000|2022-02-23 09:30:10|673.33|671.13|673.33|671.13|673.45|671.25|673.33|671.13|0
1645608630000|2022-02-23 09:30:30|673.45|671.25|673.33|671.13|673.56|671.36|673.33|671.13|0
1645608640000|2022-02-23 09:30:40|673.45|671.25|672.38|670.18|673.45|671.25|672.26|670.06|0
1645608650000|2022-02-23 09:30:50|672.5|670.3|671.9|669.7|672.5|670.3|671.9|669.7|0
1645608660000|2022-02-23 09:31:00|671.4|669.2|671.4|669.2|671.4|669.2|671.4|669.2|0
1645608670000|2022-02-23 09:31:10|671.64|669.44|671.64|669.44|671.64|669.44|671.64|669.44|0
1645608680000|2022-02-23 09:31:20|671.4|669.2|671.4|669.2|671.64|669.44|671.4|669.2|0
1645608690000|2022-02-23 09:31:30|670.21|668.01|670.93|668.73|670.93|668.73|670.21|668.01|0
1645608700000|2022-02-23 09:31:40|670.69|668.49|670.34|668.14|670.69|668.49|670.34|668.14|0
1645608710000|2022-02-23 09:31:50|670.21|668.01|669.62|667.42|670.21|668.01|669.62|667.42|0
1645608720000|2022-02-23 09:32:00|669.5|667.3|669.5|667.3|669.5|667.3|669.39|667.19|0
1645608730000|2022-02-23 09:32:10|669.74|667.54|670.21|668.01|670.21|668.01|669.74|667.54|0
1645608740000|2022-02-23 09:32:20|670.34|668.14|670.45|668.25|670.45|668.25|670.34|668.14|0
1645608750000|2022-02-23 09:32:30|670.93|668.73|670.57|668.37|670.93|668.73|670.57|668.37|0
1645608760000|2022-02-23 09:32:40|670.21|668.01|670.21|668.01|670.21|668.01|670.21|668.01|0
1645608770000|2022-02-23 09:32:50|670.69|668.49|670.45|668.25|670.69|668.49|670.45|668.25|0
1645608780000|2022-02-23 09:33:00|670.69|668.49|669.98|667.78|670.69|668.49|669.98|667.78|0
1645608790000|2022-02-23 09:33:10|670.21|668.01|670.21|668.01|670.21|668.01|670.21|668.01|0
1645608800000|2022-02-23 09:33:20|669.98|667.78|670.1|667.9|670.21|668.01|669.98|667.78|0
1645608810000|2022-02-23 09:33:30|669.98|667.78|670.93|668.73|670.93|668.73|669.98|667.78|0
1645608820000|2022-02-23 09:33:40|670.69|668.49|670.69|668.49|670.69|668.49|670.34|668.14|0
1645608840000|2022-02-23 09:34:00|670.57|668.37|670.45|668.25|670.57|668.37|670.45|668.25|0
1645608850000|2022-02-23 09:34:10|670.21|668.01|670.69|668.49|670.69|668.49|670.21|668.01|0
1645608860000|2022-02-23 09:34:20|670.57|668.37|670.45|668.25|670.57|668.37|670.45|668.25|0
1645608870000|2022-02-23 09:34:30|670.69|668.49|670.69|668.49|670.69|668.49|670.45|668.25|0
1645608880000|2022-02-23 09:34:40|670.45|668.25|670.69|668.49|670.69|668.49|670.45|668.25|0
1645608890000|2022-02-23 09:34:50|670.45|668.25|670.45|668.25|670.45|668.25|670.45|668.25|0
1645608910000|2022-02-23 09:35:10|669.98|667.78|670.69|668.49|670.69|668.49|669.98|667.78|0
1645608920000|2022-02-23 09:35:20|670.57|668.37|670.21|668.01|670.57|668.37|670.21|668.01|0
1645608930000|2022-02-23 09:35:30|670.45|668.25|670.21|668.01|670.45|668.25|670.21|668.01|0
1645608940000|2022-02-23 09:35:40|670.34|668.14|670.45|668.25|670.45|668.25|670.34|668.14|0
1645608950000|2022-02-23 09:35:50|670.69|668.49|670.69|668.49|671.16|668.96|670.69|668.49|0
1645608960000|2022-02-23 09:36:00|670.81|668.61|670.69|668.49|670.81|668.61|670.45|668.25|0
1645608970000|2022-02-23 09:36:10|670.57|668.37|671.16|668.96|671.16|668.96|670.57|668.37|0
1645608980000|2022-02-23 09:36:20|670.93|668.73|671.16|668.96|671.16|668.96|670.93|668.73|0
1645608990000|2022-02-23 09:36:30|671.05|668.85|670.93|668.73|671.16|668.96|670.93|668.73|0
1645609000000|2022-02-23 09:36:40|671.16|668.96|670.93|668.73|671.16|668.96|670.93|668.73|0
1645609010000|2022-02-23 09:36:50|670.69|668.49|669.97|667.77|670.69|668.49|669.97|667.77|0
1645609020000|2022-02-23 09:37:00|670.21|668.01|670.34|668.14|670.34|668.14|669.97|667.77|0
1645609030000|2022-02-23 09:37:10|670.57|668.37|670.45|668.25|670.57|668.37|670.45|668.25|0
1645609040000|2022-02-23 09:37:20|670.69|668.49|670.69|668.49|670.69|668.49|670.45|668.25|0
1645609050000|2022-02-23 09:37:30|670.93|668.73|671.05|668.85|671.4|669.2|670.93|668.73|0
1645609060000|2022-02-23 09:37:40|671.16|668.96|671.4|669.2|671.4|669.2|670.93|668.73|0
1645609080000|2022-02-23 09:38:00|671.64|669.44|671.64|669.44|671.88|669.68|671.64|669.44|0
1645609090000|2022-02-23 09:38:10|671.88|669.68|672.12|669.92|672.12|669.92|671.88|669.68|0
1645609100000|2022-02-23 09:38:20|672.11|669.91|671.64|669.44|672.11|669.91|671.64|669.44|0
1645609110000|2022-02-23 09:38:30|671.4|669.2|671.4|669.2|671.4|669.2|671.05|668.85|0
1645609120000|2022-02-23 09:38:40|671.64|669.44|671.64|669.44|671.64|669.44|671.53|669.33|0
1645609140000|2022-02-23 09:39:00|671.53|669.33|671.64|669.44|671.88|669.68|671.53|669.33|0
1645609150000|2022-02-23 09:39:10|672.11|669.91|672.11|669.91|672.11|669.91|671.88|669.68|0
1645609160000|2022-02-23 09:39:20|671.88|669.68|672.11|669.91|672.11|669.91|671.88|669.68|0
1645609170000|2022-02-23 09:39:30|672.24|670.04|672.35|670.15|672.35|670.15|672.24|670.04|0
1645609180000|2022-02-23 09:39:40|672.59|670.39|672.35|670.15|672.59|670.39|672.35|670.15|0
1645609190000|2022-02-23 09:39:50|672.59|670.39|672.35|670.15|672.59|670.39|672.35|670.15|0
1645609200000|2022-02-23 09:40:00|672.11|669.91|672.35|670.15|672.59|670.39|672.11|669.91|0
1645609210000|2022-02-23 09:40:10|672.11|669.91|672|669.8|672.11|669.91|671.88|669.68|0
1645609220000|2022-02-23 09:40:20|672.11|669.91|672.35|670.15|672.35|670.15|672.11|669.91|0
1645609240000|2022-02-23 09:40:40|672.11|669.91|671.88|669.68|672.11|669.91|671.88|669.68|0
1645609250000|2022-02-23 09:40:50|671.64|669.44|671.4|669.2|671.64|669.44|671.16|668.96|0
1645609260000|2022-02-23 09:41:00|671.16|668.96|671.16|668.96|671.16|668.96|671.16|668.96|0
1645609270000|2022-02-23 09:41:10|671.4|669.2|671.64|669.44|671.76|669.56|671.4|669.2|0
1645609290000|2022-02-23 09:41:30|671.4|669.2|671.29|669.09|671.4|669.2|671.16|668.96|0
1645609300000|2022-02-23 09:41:40|671.4|669.2|671.4|669.2|671.4|669.2|671.4|669.2|0
1645609310000|2022-02-23 09:41:50|671.16|668.96|670.93|668.73|671.16|668.96|670.93|668.73|0
1645609320000|2022-02-23 09:42:00|670.81|668.61|670.93|668.73|670.93|668.73|670.81|668.61|0
1645609330000|2022-02-23 09:42:10|670.69|668.49|670.93|668.73|670.93|668.73|670.69|668.49|0
1645609340000|2022-02-23 09:42:20|671.16|668.96|670.93|668.73|671.16|668.96|670.93|668.73|0
1645609350000|2022-02-23 09:42:30|671.16|668.96|670.45|668.25|671.16|668.96|670.45|668.25|0
1645609360000|2022-02-23 09:42:40|670.69|668.49|670.69|668.49|670.69|668.49|670.69|668.49|0
1645609370000|2022-02-23 09:42:50|670.45|668.25|670.21|668.01|670.45|668.25|670.21|668.01|0
1645609380000|2022-02-23 09:43:00|669.74|667.54|669.74|667.54|669.74|667.54|669.74|667.54|0
1645609390000|2022-02-23 09:43:10|669.97|667.77|670.45|668.25|670.45|668.25|669.97|667.77|0
1645609400000|2022-02-23 09:43:20|670.69|668.49|670.81|668.61|670.81|668.61|670.69|668.49|0
1645609410000|2022-02-23 09:43:30|670.93|668.73|670.93|668.73|670.93|668.73|670.69|668.49|0
1645609420000|2022-02-23 09:43:40|670.45|668.25|669.26|667.06|670.45|668.25|669.26|667.06|0
1645609430000|2022-02-23 09:43:50|669.02|666.82|669.15|666.95|669.15|666.95|669.02|666.82|0
1645609440000|2022-02-23 09:44:00|669.26|667.06|669.74|667.54|669.97|667.77|669.26|667.06|0
1645609450000|2022-02-23 09:44:10|669.86|667.66|670.45|668.25|670.45|668.25|669.86|667.66|0
1645609460000|2022-02-23 09:44:20|670.93|668.73|671.16|668.96|671.16|668.96|670.93|668.73|0
1645609470000|2022-02-23 09:44:30|671.05|668.85|670.21|668.01|671.05|668.85|670.21|668.01|0
1645609480000|2022-02-23 09:44:40|670.45|668.25|670.69|668.49|670.69|668.49|670.45|668.25|0
1645609490000|2022-02-23 09:44:50|670.81|668.61|670.93|668.73|670.93|668.73|670.69|668.49|0
1645609500000|2022-02-23 09:45:00|670.45|668.25|670.1|667.9|670.45|668.25|669.97|667.77|0
1645609510000|2022-02-23 09:45:10|670.21|668.01|670.45|668.25|670.45|668.25|670.21|668.01|0
1645609520000|2022-02-23 09:45:20|670.69|668.49|670.93|668.73|670.93|668.73|670.69|668.49|0
1645609530000|2022-02-23 09:45:30|670.69|668.49|670.69|668.49|670.93|668.73|670.69|668.49|0
1645609540000|2022-02-23 09:45:40|670.92|668.72|670.92|668.72|670.92|668.72|670.69|668.49|0
1645609550000|2022-02-23 09:45:50|670.45|668.25|670.45|668.25|670.45|668.25|670.21|668.01|0
1645609560000|2022-02-23 09:46:00|670.21|668.01|670.21|668.01|670.45|668.25|670.21|668.01|0
1645609570000|2022-02-23 09:46:10|670.1|667.9|670.45|668.25|670.45|668.25|670.1|667.9|0
1645609580000|2022-02-23 09:46:20|669.97|667.77|669.74|667.54|669.97|667.77|669.74|667.54|0
1645609590000|2022-02-23 09:46:30|669.97|667.77|670.45|668.25|670.45|668.25|669.97|667.77|0
1645609600000|2022-02-23 09:46:40|670.21|668.01|670.69|668.49|670.81|668.61|670.21|668.01|0
1645609610000|2022-02-23 09:46:50|670.92|668.72|670.81|668.61|671.05|668.85|670.81|668.61|0
1645609620000|2022-02-23 09:47:00|670.92|668.72|671.16|668.96|671.16|668.96|670.92|668.72|0
1645609630000|2022-02-23 09:47:10|671.29|669.09|671.16|668.96|671.4|669.2|671.16|668.96|0
1645609640000|2022-02-23 09:47:20|671.29|669.09|671.4|669.2|671.4|669.2|671.16|668.96|0
1645609650000|2022-02-23 09:47:30|671.16|668.96|671.64|669.44|671.64|669.44|671.16|668.96|0
1645609660000|2022-02-23 09:47:40|671.52|669.32|671.52|669.32|671.52|669.32|671.52|669.32|0
1645609670000|2022-02-23 09:47:50|671.4|669.2|671.4|669.2|671.4|669.2|671.16|668.96|0
1645609680000|2022-02-23 09:48:00|671.64|669.44|671.88|669.68|672.11|669.91|671.64|669.44|0
1645609690000|2022-02-23 09:48:10|672.11|669.91|671.88|669.68|672.11|669.91|671.88|669.68|0
1645609700000|2022-02-23 09:48:20|671.64|669.44|671.88|669.68|671.88|669.68|671.64|669.44|0
1645609710000|2022-02-23 09:48:30|671.64|669.44|671.64|669.44|671.64|669.44|671.64|669.44|0
1645609720000|2022-02-23 09:48:40|671.52|669.32|671.4|669.2|671.52|669.32|671.4|669.2|0
1645609730000|2022-02-23 09:48:50|671.16|668.96|671.16|668.96|671.16|668.96|671.16|668.96|0
1645609740000|2022-02-23 09:49:00|671.4|669.2|671.16|668.96|671.4|669.2|670.92|668.72|0
1645609750000|2022-02-23 09:49:10|671.05|668.85|670.69|668.49|671.05|668.85|670.69|668.49|0
1645609760000|2022-02-23 09:49:20|670.92|668.72|670.69|668.49|670.92|668.72|670.69|668.49|0
1645609770000|2022-02-23 09:49:30|670.45|668.25|670.69|668.49|670.69|668.49|670.45|668.25|0
1645609780000|2022-02-23 09:49:40|670.81|668.61|670.69|668.49|670.81|668.61|670.69|668.49|0
1645609790000|2022-02-23 09:49:50|670.92|668.72|669.74|667.54|670.92|668.72|669.74|667.54|0
1645609800000|2022-02-23 09:50:00|669.86|667.66|669.74|667.54|669.86|667.66|669.5|667.3|0
1645609810000|2022-02-23 09:50:10|669.5|667.3|669.02|666.82|669.5|667.3|669.02|666.82|0
1645609820000|2022-02-23 09:50:20|669.26|667.06|671.05|668.85|671.05|668.85|669.02|666.82|0
1645609830000|2022-02-23 09:50:30|671.64|669.44|670.92|668.72|671.64|669.44|670.92|668.72|0
1645609840000|2022-02-23 09:50:40|670.81|668.61|670.21|668.01|670.81|668.61|670.21|668.01|0
1645609860000|2022-02-23 09:51:00|670.45|668.25|670.45|668.25|670.45|668.25|670.21|668.01|0
1645609870000|2022-02-23 09:51:10|670.33|668.13|670.45|668.25|670.45|668.25|670.21|668.01|0
1645609880000|2022-02-23 09:51:20|670.1|667.9|670.21|668.01|670.21|668.01|670.1|667.9|0
1645609890000|2022-02-23 09:51:30|670.1|667.9|670.33|668.13|670.45|668.25|670.1|667.9|0
1645609900000|2022-02-23 09:51:40|670.69|668.49|671.16|668.96|671.29|669.09|670.69|668.49|0
1645609910000|2022-02-23 09:51:50|671.4|669.2|671.16|668.96|671.4|669.2|671.16|668.96|0
1645609920000|2022-02-23 09:52:00|671.4|669.2|671.4|669.2|671.64|669.44|671.4|669.2|0
1645609930000|2022-02-23 09:52:10|671.64|669.44|671.4|669.2|671.64|669.44|671.4|669.2|0
1645609940000|2022-02-23 09:52:20|671.52|669.32|671.52|669.32|671.64|669.44|671.4|669.2|0
1645609950000|2022-02-23 09:52:30|672.11|669.91|672.11|669.91|672.35|670.15|672.11|669.91|0
1645609960000|2022-02-23 09:52:40|672.35|670.15|672.11|669.91|672.35|670.15|672.11|669.91|0
1645609970000|2022-02-23 09:52:50|672.35|670.15|673.07|670.87|673.07|670.87|672.35|670.15|0
1645609980000|2022-02-23 09:53:00|673.3|671.1|673.19|670.99|673.3|671.1|673.19|670.99|0
1645609990000|2022-02-23 09:53:10|673.3|671.1|673.07|670.87|673.3|671.1|673.07|670.87|0
1645610000000|2022-02-23 09:53:20|673.3|671.1|673.78|671.58|673.78|671.58|673.3|671.1|0
1645610010000|2022-02-23 09:53:30|673.54|671.34|674.02|671.82|674.02|671.82|673.54|671.34|0
1645610020000|2022-02-23 09:53:40|673.78|671.58|673.06|670.86|673.78|671.58|673.06|670.86|0
1645610030000|2022-02-23 09:53:50|673.19|670.99|673.78|671.58|673.78|671.58|673.19|670.99|0
1645610040000|2022-02-23 09:54:00|674.02|671.82|674.02|671.82|674.02|671.82|674.02|671.82|0
1645610050000|2022-02-23 09:54:10|674.14|671.94|673.78|671.58|674.14|671.94|673.78|671.58|0
1645610060000|2022-02-23 09:54:20|674.02|671.82|674.25|672.05|674.25|672.05|674.02|671.82|0
1645610070000|2022-02-23 09:54:30|674.02|671.82|674.49|672.29|674.49|672.29|674.02|671.82|0
1645610080000|2022-02-23 09:54:40|674.73|672.53|674.97|672.77|674.97|672.77|674.73|672.53|0
1645610090000|2022-02-23 09:54:50|674.73|672.53|674.73|672.53|674.73|672.53|674.62|672.42|0
1645610100000|2022-02-23 09:55:00|674.25|672.05|674.25|672.05|674.25|672.05|674.25|672.05|0
1645610110000|2022-02-23 09:55:10|674.49|672.29|674.49|672.29|674.73|672.53|674.49|672.29|0
1645610120000|2022-02-23 09:55:20|674.73|672.53|674.49|672.29|674.73|672.53|674.49|672.29|0
1645610130000|2022-02-23 09:55:30|674.25|672.05|673.78|671.58|674.25|672.05|673.78|671.58|0
1645610140000|2022-02-23 09:55:40|673.66|671.46|673.54|671.34|673.66|671.46|673.54|671.34|0
1645610150000|2022-02-23 09:55:50|673.43|671.23|673.54|671.34|673.54|671.34|673.43|671.23|0
1645610160000|2022-02-23 09:56:00|673.66|671.46|673.54|671.34|673.78|671.58|673.54|671.34|0
1645610170000|2022-02-23 09:56:10|673.78|671.58|673.54|671.34|673.78|671.58|673.54|671.34|0
1645610180000|2022-02-23 09:56:20|673.3|671.1|674.49|672.29|674.49|672.29|673.3|671.1|0
1645610190000|2022-02-23 09:56:30|674.25|672.05|674.14|671.94|674.25|672.05|674.02|671.82|0
1645610200000|2022-02-23 09:56:40|674.25|672.05|674.49|672.29|674.49|672.29|674.25|672.05|0
1645610210000|2022-02-23 09:56:50|674.73|672.53|674.73|672.53|674.85|672.65|674.73|672.53|0
1645610220000|2022-02-23 09:57:00|675.21|673.01|675.21|673.01|675.44|673.24|674.97|672.77|0
1645610230000|2022-02-23 09:57:10|674.97|672.77|674.97|672.77|674.97|672.77|674.97|672.77|0
1645610240000|2022-02-23 09:57:20|675.21|673.01|674.97|672.77|675.21|673.01|674.97|672.77|0
1645610250000|2022-02-23 09:57:30|675.21|673.01|675.68|673.48|675.68|673.48|675.21|673.01|0
1645610260000|2022-02-23 09:57:40|675.92|673.72|675.92|673.72|676.05|673.85|675.92|673.72|0
1645610270000|2022-02-23 09:57:50|676.16|673.96|676.05|673.85|676.16|673.96|676.05|673.85|0
1645610280000|2022-02-23 09:58:00|676.16|673.96|676.28|674.08|676.28|674.08|676.16|673.96|0
1645610290000|2022-02-23 09:58:10|676.4|674.2|677.11|674.91|677.11|674.91|676.4|674.2|0
1645610300000|2022-02-23 09:58:20|677.35|675.15|678.54|676.34|678.54|676.34|677.35|675.15|0
1645610310000|2022-02-23 09:58:30|677.83|675.63|678.3|676.1|678.3|676.1|677.83|675.63|0
1645610320000|2022-02-23 09:58:40|679.26|677.06|679.26|677.06|679.26|677.06|679.26|677.06|0
1645610330000|2022-02-23 09:58:50|679.02|676.82|679.14|676.94|679.14|676.94|678.78|676.58|0
1645610340000|2022-02-23 09:59:00|679.38|677.18|679.61|677.41|679.85|677.65|679.38|677.18|0
1645610350000|2022-02-23 09:59:10|679.38|677.18|679.14|676.94|679.38|677.18|679.14|676.94|0
1645610360000|2022-02-23 09:59:20|678.9|676.7|679.02|676.82|679.02|676.82|678.9|676.7|0
1645610370000|2022-02-23 09:59:30|678.66|676.46|679.26|677.06|679.26|677.06|678.66|676.46|0
1645610380000|2022-02-23 09:59:40|679.85|677.65|680.33|678.13|680.57|678.37|679.61|677.41|0
1645610390000|2022-02-23 09:59:50|680.09|677.89|679.14|676.94|680.09|677.89|679.14|676.94|0
1645610400000|2022-02-23 10:00:00|678.9|676.7|679.61|677.41|679.61|677.41|678.9|676.7|0
1645610410000|2022-02-23 10:00:10|679.14|676.94|678.9|676.7|679.38|677.18|678.9|676.7|0
1645610420000|2022-02-23 10:00:20|678.55|676.35|679.37|677.17|679.37|677.17|678.42|676.22|0
1645610430000|2022-02-23 10:00:30|679.61|677.41|680.09|677.89|680.09|677.89|679.37|677.17|0
1645610440000|2022-02-23 10:00:40|680.33|678.13|679.85|677.65|680.33|678.13|679.61|677.41|0
1645610450000|2022-02-23 10:00:50|679.37|677.17|679.37|677.17|679.37|677.17|679.14|676.94|0
1645610460000|2022-02-23 10:01:00|678.66|676.46|677.95|675.75|678.66|676.46|677.95|675.75|0
1645610470000|2022-02-23 10:01:10|678.07|675.87|677.47|675.27|678.18|675.98|677.47|675.27|0
1645610480000|2022-02-23 10:01:20|677.59|675.39|677.71|675.51|677.95|675.75|677.47|675.27|0
1645610490000|2022-02-23 10:01:30|677.59|675.39|677.71|675.51|677.71|675.51|677.23|675.03|0
1645610500000|2022-02-23 10:01:40|678.18|675.98|677.71|675.51|678.18|675.98|677.71|675.51|0
1645610510000|2022-02-23 10:01:50|677.47|675.27|677.47|675.27|677.47|675.27|677.36|675.16|0
1645610520000|2022-02-23 10:02:00|677.83|675.63|677.59|675.39|678.18|675.98|677.59|675.39|0
1645610530000|2022-02-23 10:02:10|677.47|675.27|677.71|675.51|677.71|675.51|677.36|675.16|0
1645610540000|2022-02-23 10:02:20|677.47|675.27|677.23|675.03|677.71|675.51|677.23|675.03|0
1645610550000|2022-02-23 10:02:30|677.47|675.27|677.71|675.51|677.71|675.51|677.35|675.15|0
1645610560000|2022-02-23 10:02:40|677.59|675.39|677.71|675.51|677.71|675.51|677.47|675.27|0
1645610570000|2022-02-23 10:02:50|677.83|675.63|677.95|675.75|677.95|675.75|677.83|675.63|0
1645610580000|2022-02-23 10:03:00|677.83|675.63|677.71|675.51|677.83|675.63|677.47|675.27|0
1645610590000|2022-02-23 10:03:10|678.18|675.98|677.23|675.03|678.18|675.98|677.23|675.03|0
1645610600000|2022-02-23 10:03:20|676.99|674.79|677.47|675.27|677.47|675.27|676.99|674.79|0
1645610610000|2022-02-23 10:03:30|677.23|675.03|677.23|675.03|677.23|675.03|677.23|675.03|0
1645610620000|2022-02-23 10:03:40|677.47|675.27|676.99|674.79|677.47|675.27|676.99|674.79|0
1645610630000|2022-02-23 10:03:50|677.23|675.03|677.35|675.15|677.59|675.39|677.23|675.03|0
1645610640000|2022-02-23 10:04:00|677.47|675.27|676.99|674.79|677.47|675.27|676.99|674.79|0
1645610650000|2022-02-23 10:04:10|677.47|675.27|677.71|675.51|677.71|675.51|677.47|675.27|0
1645610660000|2022-02-23 10:04:20|677.83|675.63|677.47|675.27|677.83|675.63|677.47|675.27|0
1645610670000|2022-02-23 10:04:30|677.95|675.75|677.83|675.63|677.95|675.75|677.83|675.63|0
1645610680000|2022-02-23 10:04:40|677.71|675.51|677.47|675.27|677.71|675.51|677.47|675.27|0
1645610690000|2022-02-23 10:04:50|677.71|675.51|677.23|675.03|677.71|675.51|677.23|675.03|0
1645610700000|2022-02-23 10:05:00|677.47|675.27|678.18|675.98|678.18|675.98|677.47|675.27|0
1645610710000|2022-02-23 10:05:10|678.42|676.22|677.47|675.27|678.42|676.22|677.47|675.27|0
1645610730000|2022-02-23 10:05:30|677.12|674.92|677.23|675.03|677.71|675.51|677.12|674.92|0
1645610740000|2022-02-23 10:05:40|676.99|674.79|677.12|674.92|677.12|674.92|676.99|674.79|0
1645610750000|2022-02-23 10:05:50|676.99|674.79|677.23|675.03|677.35|675.15|676.99|674.79|0
1645610760000|2022-02-23 10:06:00|676.99|674.79|677.35|675.15|677.35|675.15|676.99|674.79|0
1645610770000|2022-02-23 10:06:10|677.23|675.03|677.23|675.03|677.23|675.03|677.23|675.03|0
1645610780000|2022-02-23 10:06:20|677.47|675.27|677.71|675.51|677.71|675.51|677.47|675.27|0
1645610790000|2022-02-23 10:06:30|677.47|675.27|676.75|674.55|677.47|675.27|676.75|674.55|0
1645610800000|2022-02-23 10:06:40|676.99|674.79|677.12|674.92|677.12|674.92|676.99|674.79|0
1645610810000|2022-02-23 10:06:50|677.47|675.27|677.47|675.27|677.47|675.27|677.47|675.27|0
1645610820000|2022-02-23 10:07:00|677.59|675.39|677.23|675.03|677.59|675.39|677.23|675.03|0
1645610830000|2022-02-23 10:07:10|678.31|676.11|679.37|677.17|679.61|677.41|678.31|676.11|0
1645610840000|2022-02-23 10:07:20|680.57|678.37|680.8|678.6|680.8|678.6|680.57|678.37|0
1645610850000|2022-02-23 10:07:30|680.57|678.37|681.04|678.84|681.04|678.84|680.57|678.37|0
1645610860000|2022-02-23 10:07:40|680.93|678.73|680.69|678.49|681.28|679.08|680.69|678.49|0
1645610870000|2022-02-23 10:07:50|680.8|678.6|679.97|677.77|680.8|678.6|679.97|677.77|0
1645610880000|2022-02-23 10:08:00|680.09|677.89|679.37|677.17|680.09|677.89|679.37|677.17|0
1645610890000|2022-02-23 10:08:10|679.26|677.06|679.14|676.94|679.5|677.3|679.14|676.94|0
1645610900000|2022-02-23 10:08:20|678.9|676.7|678.9|676.7|679.02|676.82|678.9|676.7|0
1645610910000|2022-02-23 10:08:30|679.14|676.94|679.14|676.94|679.14|676.94|679.14|676.94|0
1645610920000|2022-02-23 10:08:40|679.85|677.65|679.74|677.54|680.09|677.89|679.74|677.54|0
1645610930000|2022-02-23 10:08:50|680.09|677.89|679.26|677.06|680.09|677.89|679.26|677.06|0
1645610940000|2022-02-23 10:09:00|679.74|677.54|681.28|679.08|681.28|679.08|679.74|677.54|0
1645610950000|2022-02-23 10:09:10|680.57|678.37|681.04|678.84|681.04|678.84|680.57|678.37|0
1645610960000|2022-02-23 10:09:20|681.28|679.08|681.17|678.97|681.28|679.08|681.04|678.84|0
1645610970000|2022-02-23 10:09:30|681.28|679.08|681.28|679.08|681.28|679.08|681.04|678.84|0
1645610980000|2022-02-23 10:09:40|681.52|679.32|682|679.8|682|679.8|681.52|679.32|0
1645610990000|2022-02-23 10:09:50|682.23|680.03|682.47|680.27|682.71|680.51|682.23|680.03|0
1645611000000|2022-02-23 10:10:00|682.36|680.16|683.19|680.99|683.19|680.99|682.36|680.16|0
1645611010000|2022-02-23 10:10:10|683.43|681.23|683.19|680.99|683.43|681.23|683.19|680.99|0
1645611020000|2022-02-23 10:10:20|683.43|681.23|684.62|682.42|684.62|682.42|683.43|681.23|0
1645611030000|2022-02-23 10:10:30|684.98|682.78|684.98|682.78|684.98|682.78|684.62|682.42|0
1645611040000|2022-02-23 10:10:40|685.34|683.14|685.81|683.61|685.81|683.61|685.34|683.14|0
1645611050000|2022-02-23 10:10:50|685.57|683.37|685.81|683.61|685.81|683.61|685.57|683.37|0
1645611060000|2022-02-23 10:11:00|685.1|682.9|685.81|683.61|685.81|683.61|685.1|682.9|0
1645611070000|2022-02-23 10:11:10|685.57|683.37|685.34|683.14|685.57|683.37|685.1|682.9|0
1645611080000|2022-02-23 10:11:20|686.41|684.21|685.57|683.37|686.41|684.21|685.57|683.37|0
1645611090000|2022-02-23 10:11:30|685.34|683.14|685.34|683.14|685.57|683.37|685.34|683.14|0
1645611100000|2022-02-23 10:11:40|685.22|683.02|685.34|683.14|685.34|683.14|685.22|683.02|0
1645611110000|2022-02-23 10:11:50|685.46|683.26|685.22|683.02|685.46|683.26|685.22|683.02|0
1645611120000|2022-02-23 10:12:00|685.34|683.14|684.86|682.66|685.57|683.37|684.86|682.66|0
1645611130000|2022-02-23 10:12:10|684.98|682.78|685.1|682.9|685.1|682.9|684.86|682.66|0
1645611140000|2022-02-23 10:12:20|684.86|682.66|684.86|682.66|685.34|683.14|684.86|682.66|0
1645611150000|2022-02-23 10:12:30|684.62|682.42|684.86|682.66|684.86|682.66|684.62|682.42|0
1645611160000|2022-02-23 10:12:40|685.34|683.14|685.46|683.26|685.57|683.37|685.34|683.14|0
1645611170000|2022-02-23 10:12:50|685.34|683.14|684.74|682.54|685.34|683.14|684.74|682.54|0
1645611180000|2022-02-23 10:13:00|684.86|682.66|684.97|682.77|685.21|683.01|684.86|682.66|0
1645611190000|2022-02-23 10:13:10|684.5|682.3|684.74|682.54|684.74|682.54|684.5|682.3|0
1645611200000|2022-02-23 10:13:20|684.62|682.42|684.02|681.82|684.62|682.42|684.02|681.82|0
1645611210000|2022-02-23 10:13:30|683.55|681.35|683.78|681.58|683.78|681.58|683.55|681.35|0
1645611220000|2022-02-23 10:13:40|683.55|681.35|683.78|681.58|683.78|681.58|683.43|681.23|0
1645611230000|2022-02-23 10:13:50|684.02|681.82|684.02|681.82|684.02|681.82|684.02|681.82|0
1645611240000|2022-02-23 10:14:00|684.74|682.54|684.74|682.54|684.74|682.54|684.74|682.54|0
1645611250000|2022-02-23 10:14:10|684.97|682.77|684.74|682.54|684.97|682.77|684.74|682.54|0
1645611260000|2022-02-23 10:14:20|685.1|682.9|685.21|683.01|685.21|683.01|684.97|682.77|0
1645611270000|2022-02-23 10:14:30|685.69|683.49|685.93|683.73|685.93|683.73|685.69|683.49|0
1645611280000|2022-02-23 10:14:40|685.45|683.25|685.69|683.49|685.69|683.49|685.34|683.14|0
1645611290000|2022-02-23 10:14:50|685.45|683.25|685.34|683.14|685.45|683.25|685.21|683.01|0
1645611300000|2022-02-23 10:15:00|685.45|683.25|685.45|683.25|685.69|683.49|685.21|683.01|0
1645611310000|2022-02-23 10:15:10|685.57|683.37|685.45|683.25|685.57|683.37|685.45|683.25|0
1645611320000|2022-02-23 10:15:20|685.69|683.49|684.97|682.77|685.69|683.49|684.97|682.77|0
1645611330000|2022-02-23 10:15:30|685.21|683.01|685.21|683.01|685.21|683.01|685.1|682.9|0
1645611340000|2022-02-23 10:15:40|685.69|683.49|685.69|683.49|685.93|683.73|685.69|683.49|0
1645611350000|2022-02-23 10:15:50|685.93|683.73|685.69|683.49|685.93|683.73|685.69|683.49|0
1645611360000|2022-02-23 10:16:00|685.57|683.37|685.69|683.49|685.93|683.73|685.57|683.37|0
1645611370000|2022-02-23 10:16:10|686.16|683.96|686.29|684.09|686.64|684.44|686.16|683.96|0
1645611380000|2022-02-23 10:16:20|685.69|683.49|685.93|683.73|685.93|683.73|685.69|683.49|0
1645611390000|2022-02-23 10:16:30|685.45|683.25|685.45|683.25|685.45|683.25|685.45|683.25|0
1645611410000|2022-02-23 10:16:50|685.93|683.73|685.93|683.73|686.05|683.85|685.69|683.49|0
1645611420000|2022-02-23 10:17:00|685.81|683.61|685.45|683.25|685.81|683.61|685.45|683.25|0
1645611430000|2022-02-23 10:17:10|685.34|683.14|685.1|682.9|685.34|683.14|684.74|682.54|0
1645611440000|2022-02-23 10:17:20|684.97|682.77|684.5|682.3|684.97|682.77|684.38|682.18|0
1645611450000|2022-02-23 10:17:30|684.74|682.54|684.5|682.3|684.74|682.54|684.5|682.3|0
1645611460000|2022-02-23 10:17:40|684.62|682.42|684.38|682.18|684.62|682.42|684.26|682.06|0
1645611470000|2022-02-23 10:17:50|684.5|682.3|684.26|682.06|684.5|682.3|684.26|682.06|0
1645611480000|2022-02-23 10:18:00|684.38|682.18|684.26|682.06|684.38|682.18|684.26|682.06|0
1645611490000|2022-02-23 10:18:10|684.38|682.18|684.26|682.06|684.38|682.18|684.26|682.06|0
1645611500000|2022-02-23 10:18:20|684.02|681.82|684.5|682.3|684.5|682.3|684.02|681.82|0
1645611510000|2022-02-23 10:18:30|684.97|682.77|684.97|682.77|684.97|682.77|684.86|682.66|0
1645611520000|2022-02-23 10:18:40|685.21|683.01|684.74|682.54|685.21|683.01|684.74|682.54|0
1645611530000|2022-02-23 10:18:50|684.26|682.06|684.02|681.82|684.26|682.06|683.55|681.35|0
1645611540000|2022-02-23 10:19:00|684.15|681.95|683.91|681.71|684.15|681.95|683.78|681.58|0
1645611550000|2022-02-23 10:19:10|683.67|681.47|683.31|681.11|683.67|681.47|683.31|681.11|0
1645611560000|2022-02-23 10:19:20|683.07|680.87|683.19|680.99|683.31|681.11|683.07|680.87|0
1645611570000|2022-02-23 10:19:30|683.31|681.11|682.96|680.76|683.55|681.35|682.96|680.76|0
1645611580000|2022-02-23 10:19:40|682.83|680.63|683.31|681.11|683.55|681.35|682.83|680.63|0
1645611590000|2022-02-23 10:19:50|683.55|681.35|682.6|680.4|683.55|681.35|682.6|680.4|0
1645611600000|2022-02-23 10:20:00|682.36|680.16|682.36|680.16|682.36|680.16|682.12|679.92|0
1645611610000|2022-02-23 10:20:10|682.24|680.04|682.24|680.04|682.24|680.04|681.88|679.68|0
1645611620000|2022-02-23 10:20:20|682.12|679.92|682.36|680.16|682.36|680.16|682.12|679.92|0
1645611630000|2022-02-23 10:20:30|682.48|680.28|682.36|680.16|682.48|680.28|682.24|680.04|0
1645611640000|2022-02-23 10:20:40|682.48|680.28|681.88|679.68|682.48|680.28|681.88|679.68|0
1645611650000|2022-02-23 10:20:50|682.12|679.92|682.12|679.92|682.12|679.92|682.12|679.92|0
1645611660000|2022-02-23 10:21:00|682.01|679.81|682.12|679.92|682.12|679.92|681.88|679.68|0
1645611670000|2022-02-23 10:21:10|682.01|679.81|682.12|679.92|682.12|679.92|682.01|679.81|0
1645611680000|2022-02-23 10:21:20|682.01|679.81|682.12|679.92|682.12|679.92|682.01|679.81|0
1645611690000|2022-02-23 10:21:30|682.24|680.04|682.96|680.76|682.96|680.76|682.24|680.04|0
1645611700000|2022-02-23 10:21:40|682.12|679.92|682.36|680.16|682.36|680.16|682.12|679.92|0
1645611710000|2022-02-23 10:21:50|682.12|679.92|682.36|680.16|682.36|680.16|682.12|679.92|0
1645611720000|2022-02-23 10:22:00|682.59|680.39|682.36|680.16|682.59|680.39|682.36|680.16|0
1645611730000|2022-02-23 10:22:10|681.88|679.68|681.88|679.68|682.12|679.92|681.88|679.68|0
1645611740000|2022-02-23 10:22:20|681.17|678.97|681.17|678.97|681.29|679.09|681.17|678.97|0
1645611750000|2022-02-23 10:22:30|681.05|678.85|681.88|679.68|681.88|679.68|681.05|678.85|0
1645611760000|2022-02-23 10:22:40|681.64|679.44|681.77|679.57|681.88|679.68|681.64|679.44|0
1645611770000|2022-02-23 10:22:50|681.53|679.33|681.41|679.21|681.77|679.57|681.41|679.21|0
1645611780000|2022-02-23 10:23:00|681.17|678.97|681.17|678.97|681.41|679.21|681.17|678.97|0
1645611790000|2022-02-23 10:23:10|680.93|678.73|680.82|678.62|680.93|678.73|680.69|678.49|0
1645611800000|2022-02-23 10:23:20|680.69|678.49|680.82|678.62|680.93|678.73|680.69|678.49|0
1645611810000|2022-02-23 10:23:30|680.69|678.49|681.17|678.97|681.29|679.09|680.69|678.49|0
1645611820000|2022-02-23 10:23:40|680.93|678.73|680.58|678.38|680.93|678.73|680.58|678.38|0
1645611830000|2022-02-23 10:23:50|680.46|678.26|680.93|678.73|680.93|678.73|680.46|678.26|0
1645611840000|2022-02-23 10:24:00|680.69|678.49|680.93|678.73|681.17|678.97|680.69|678.49|0
1645611850000|2022-02-23 10:24:10|681.05|678.85|681.17|678.97|681.17|678.97|681.05|678.85|0
1645611860000|2022-02-23 10:24:20|681.41|679.21|681.29|679.09|681.41|679.21|681.29|679.09|0
1645611870000|2022-02-23 10:24:30|681.17|678.97|680.82|678.62|681.41|679.21|680.82|678.62|0
1645611880000|2022-02-23 10:24:40|680.46|678.26|680.34|678.14|680.46|678.26|680.34|678.14|0
1645611890000|2022-02-23 10:24:50|680.46|678.26|680.46|678.26|680.46|678.26|680.46|678.26|0
1645611900000|2022-02-23 10:25:00|680.58|678.38|680.93|678.73|680.93|678.73|680.46|678.26|0
1645611910000|2022-02-23 10:25:10|680.69|678.49|680.58|678.38|680.82|678.62|680.58|678.38|0
1645611920000|2022-02-23 10:25:20|680.46|678.26|680.46|678.26|680.46|678.26|680.46|678.26|0
1645611930000|2022-02-23 10:25:30|679.74|677.54|679.98|677.78|679.98|677.78|679.74|677.54|0
1645611940000|2022-02-23 10:25:40|679.74|677.54|679.87|677.67|679.87|677.67|679.51|677.31|0
1645611950000|2022-02-23 10:25:50|679.39|677.19|679.51|677.31|679.51|677.31|679.27|677.07|0
1645611960000|2022-02-23 10:26:00|679.74|677.54|679.51|677.31|679.74|677.54|679.51|677.31|0
1645611970000|2022-02-23 10:26:10|679.39|677.19|679.51|677.31|679.51|677.31|679.27|677.07|0
1645611980000|2022-02-23 10:26:20|679.74|677.54|679.51|677.31|679.74|677.54|679.51|677.31|0
1645611990000|2022-02-23 10:26:30|679.74|677.54|679.87|677.67|679.87|677.67|679.74|677.54|0
1645612000000|2022-02-23 10:26:40|679.98|677.78|679.98|677.78|679.98|677.78|679.98|677.78|0
1645612010000|2022-02-23 10:26:50|679.74|677.54|679.74|677.54|679.74|677.54|679.74|677.54|0
1645612020000|2022-02-23 10:27:00|679.87|677.67|679.51|677.31|679.87|677.67|679.51|677.31|0
1645612030000|2022-02-23 10:27:10|679.74|677.54|679.74|677.54|679.74|677.54|679.74|677.54|0
1645612040000|2022-02-23 10:27:20|679.87|677.67|679.98|677.78|679.98|677.78|679.87|677.67|0
1645612050000|2022-02-23 10:27:30|679.74|677.54|680.46|678.26|680.46|678.26|679.74|677.54|0
1645612060000|2022-02-23 10:27:40|680.58|678.38|680.58|678.38|680.58|678.38|680.58|678.38|0
1645612070000|2022-02-23 10:27:50|680.93|678.73|681.41|679.21|681.64|679.44|680.93|678.73|0
1645612080000|2022-02-23 10:28:00|681.29|679.09|681.29|679.09|681.41|679.21|681.17|678.97|0
1645612090000|2022-02-23 10:28:10|681.17|678.97|681.41|679.21|681.41|679.21|681.17|678.97|0
1645612100000|2022-02-23 10:28:20|681.53|679.33|681.41|679.21|681.53|679.33|681.41|679.21|0
1645612110000|2022-02-23 10:28:30|681.64|679.44|681.41|679.21|681.64|679.44|681.41|679.21|0
1645612120000|2022-02-23 10:28:40|681.64|679.44|681.41|679.21|681.64|679.44|681.41|679.21|0
1645612130000|2022-02-23 10:28:50|680.69|678.49|680.93|678.73|680.93|678.73|680.69|678.49|0
1645612140000|2022-02-23 10:29:00|681.17|678.97|681.17|678.97|681.17|678.97|681.05|678.85|0
1645612150000|2022-02-23 10:29:10|681.41|679.21|681.29|679.09|681.77|679.57|681.17|678.97|0
1645612160000|2022-02-23 10:29:20|680.93|678.73|681.17|678.97|681.17|678.97|680.93|678.73|0
1645612170000|2022-02-23 10:29:30|680.93|678.73|680.93|678.73|680.93|678.73|680.93|678.73|0
1645612190000|2022-02-23 10:29:50|681.05|678.85|681.17|678.97|681.17|678.97|681.05|678.85|0
1645612200000|2022-02-23 10:30:00|680.93|678.73|680.93|678.73|681.17|678.97|680.93|678.73|0
1645612210000|2022-02-23 10:30:10|681.17|678.97|681.29|679.09|681.41|679.21|681.17|678.97|0
1645612220000|2022-02-23 10:30:20|681.41|679.21|680.93|678.73|681.41|679.21|680.93|678.73|0
1645612230000|2022-02-23 10:30:30|680.46|678.26|679.61|677.41|680.46|678.26|679.61|677.41|0
1645612240000|2022-02-23 10:30:40|679.37|677.17|679.37|677.17|679.37|677.17|679.37|677.17|0
1645612250000|2022-02-23 10:30:50|679.26|677.06|679.37|677.17|679.37|677.17|679.26|677.06|0
1645612260000|2022-02-23 10:31:00|679.5|677.3|680.45|678.25|680.45|678.25|679.37|677.17|0
1645612270000|2022-02-23 10:31:10|680.56|678.36|680.8|678.6|680.93|678.73|680.56|678.36|0
1645612280000|2022-02-23 10:31:20|680.56|678.36|681.04|678.84|681.04|678.84|680.56|678.36|0
1645612290000|2022-02-23 10:31:30|680.93|678.73|681.04|678.84|681.04|678.84|680.93|678.73|0
1645612300000|2022-02-23 10:31:40|680.8|678.6|680.8|678.6|680.8|678.6|680.8|678.6|0
1645612310000|2022-02-23 10:31:50|680.93|678.73|680.8|678.6|680.93|678.73|680.8|678.6|0
1645612320000|2022-02-23 10:32:00|680.69|678.49|680.69|678.49|680.69|678.49|680.56|678.36|0
1645612330000|2022-02-23 10:32:10|680.56|678.36|680.56|678.36|680.56|678.36|680.56|678.36|0
1645612340000|2022-02-23 10:32:20|680.8|678.6|680.8|678.6|680.8|678.6|680.69|678.49|0
1645612350000|2022-02-23 10:32:30|680.93|678.73|681.04|678.84|681.04|678.84|680.8|678.6|0
1645612360000|2022-02-23 10:32:40|681.16|678.96|681.4|679.2|681.52|679.32|681.16|678.96|0
1645612370000|2022-02-23 10:32:50|681.28|679.08|681.16|678.96|681.28|679.08|681.04|678.84|0
1645612380000|2022-02-23 10:33:00|681.4|679.2|681.16|678.96|681.4|679.2|681.04|678.84|0
1645612390000|2022-02-23 10:33:10|681.52|679.32|681.75|679.55|681.75|679.55|681.52|679.32|0
1645612400000|2022-02-23 10:33:20|681.64|679.44|681.99|679.79|681.99|679.79|681.64|679.44|0
1645612410000|2022-02-23 10:33:30|681.75|679.55|681.75|679.55|681.99|679.79|681.75|679.55|0
1645612420000|2022-02-23 10:33:40|681.64|679.44|681.75|679.55|681.75|679.55|681.52|679.32|0
1645612430000|2022-02-23 10:33:50|681.64|679.44|681.75|679.55|681.75|679.55|681.64|679.44|0
1645612440000|2022-02-23 10:34:00|681.52|679.32|680.8|678.6|681.52|679.32|680.8|678.6|0
1645612450000|2022-02-23 10:34:10|681.04|678.84|681.28|679.08|681.28|679.08|681.04|678.84|0
1645612460000|2022-02-23 10:34:20|681.16|678.96|680.8|678.6|681.16|678.96|680.8|678.6|0
1645612470000|2022-02-23 10:34:30|680.69|678.49|680.21|678.01|680.69|678.49|680.21|678.01|0
1645612480000|2022-02-23 10:34:40|680.33|678.13|680.33|678.13|680.33|678.13|680.33|678.13|0
1645612490000|2022-02-23 10:34:50|680.09|677.89|680.09|677.89|680.09|677.89|680.09|677.89|0
1645612500000|2022-02-23 10:35:00|680.33|678.13|680.09|677.89|680.92|678.72|680.09|677.89|0
1645612510000|2022-02-23 10:35:10|679.85|677.65|680.32|678.12|680.32|678.12|679.85|677.65|0
1645612520000|2022-02-23 10:35:20|680.09|677.89|680.56|678.36|680.56|678.36|680.09|677.89|0
1645612530000|2022-02-23 10:35:30|680.8|678.6|680.32|678.12|680.8|678.6|680.32|678.12|0
1645612540000|2022-02-23 10:35:40|680.09|677.89|680.45|678.25|680.45|678.25|680.09|677.89|0
1645612550000|2022-02-23 10:35:50|680.56|678.36|681.04|678.84|681.04|678.84|680.56|678.36|0
1645612560000|2022-02-23 10:36:00|680.8|678.6|680.8|678.6|680.92|678.72|680.56|678.36|0
1645612570000|2022-02-23 10:36:10|680.56|678.36|681.04|678.84|681.04|678.84|680.56|678.36|0
1645612590000|2022-02-23 10:36:30|681.28|679.08|681.28|679.08|681.28|679.08|681.16|678.96|0
1645612600000|2022-02-23 10:36:40|681.4|679.2|681.52|679.32|681.52|679.32|681.4|679.2|0
1645612610000|2022-02-23 10:36:50|681.75|679.55|681.88|679.68|681.88|679.68|681.75|679.55|0
1645612620000|2022-02-23 10:37:00|681.75|679.55|681.04|678.84|681.75|679.55|681.04|678.84|0
1645612630000|2022-02-23 10:37:10|680.8|678.6|681.52|679.32|681.52|679.32|680.8|678.6|0
1645612640000|2022-02-23 10:37:20|681.75|679.55|680.8|678.6|681.75|679.55|680.8|678.6|0
1645612650000|2022-02-23 10:37:30|680.56|678.36|680.09|677.89|680.56|678.36|680.09|677.89|0
1645612660000|2022-02-23 10:37:40|680.32|678.12|680.56|678.36|680.56|678.36|680.32|678.12|0
1645612670000|2022-02-23 10:37:50|680.8|678.6|680.8|678.6|680.8|678.6|680.8|678.6|0
1645612680000|2022-02-23 10:38:00|680.69|678.49|679.97|677.77|680.69|678.49|679.97|677.77|0
1645612690000|2022-02-23 10:38:10|679.85|677.65|680.09|677.89|680.09|677.89|679.85|677.65|0
1645612700000|2022-02-23 10:38:20|680.21|678.01|680.8|678.6|680.8|678.6|680.21|678.01|0
1645612710000|2022-02-23 10:38:30|681.04|678.84|680.8|678.6|681.04|678.84|680.8|678.6|0
1645612720000|2022-02-23 10:38:40|681.04|678.84|681.04|678.84|681.04|678.84|680.8|678.6|0
1645612730000|2022-02-23 10:38:50|680.8|678.6|680.8|678.6|680.8|678.6|680.8|678.6|0
1645612740000|2022-02-23 10:39:00|680.92|678.72|680.56|678.36|681.04|678.84|680.56|678.36|0
1645612750000|2022-02-23 10:39:10|681.04|678.84|681.28|679.08|681.28|679.08|681.04|678.84|0
1645612760000|2022-02-23 10:39:20|681.04|678.84|681.28|679.08|681.28|679.08|681.04|678.84|0
1645612770000|2022-02-23 10:39:30|680.8|678.6|680.92|678.72|680.92|678.72|680.69|678.49|0
1645612780000|2022-02-23 10:39:40|680.8|678.6|680.8|678.6|681.28|679.08|680.8|678.6|0
1645612790000|2022-02-23 10:39:50|680.92|678.72|680.69|678.49|680.92|678.72|680.56|678.36|0
1645612800000|2022-02-23 10:40:00|680.92|678.72|680.69|678.49|680.92|678.72|680.69|678.49|0
1645612810000|2022-02-23 10:40:10|680.21|678.01|680.09|677.89|680.21|678.01|680.09|677.89|0
1645612820000|2022-02-23 10:40:20|680.32|678.12|680.32|678.12|680.32|678.12|679.85|677.65|0
1645612830000|2022-02-23 10:40:30|680.45|678.25|680.09|677.89|680.45|678.25|680.09|677.89|0
1645612840000|2022-02-23 10:40:40|679.61|677.41|679.61|677.41|679.61|677.41|679.61|677.41|0
1645612850000|2022-02-23 10:40:50|679.85|677.65|679.61|677.41|679.85|677.65|679.61|677.41|0
1645612860000|2022-02-23 10:41:00|680.09|677.89|680.8|678.6|680.8|678.6|680.09|677.89|0
1645612870000|2022-02-23 10:41:10|680.32|678.12|679.73|677.53|680.32|678.12|679.73|677.53|0
1645612880000|2022-02-23 10:41:20|679.61|677.41|679.37|677.17|679.61|677.41|679.37|677.17|0
1645612890000|2022-02-23 10:41:30|679.13|676.93|677.94|675.74|679.13|676.93|677.94|675.74|0
1645612900000|2022-02-23 10:41:40|678.18|675.98|678.18|675.98|678.42|676.22|678.18|675.98|0
1645612910000|2022-02-23 10:41:50|678.07|675.87|678.18|675.98|678.18|675.98|678.07|675.87|0
1645612920000|2022-02-23 10:42:00|678.07|675.87|678.07|675.87|678.31|676.11|678.07|675.87|0
1645612930000|2022-02-23 10:42:10|678.18|675.98|678.18|675.98|678.31|676.11|678.18|675.98|0
1645612950000|2022-02-23 10:42:30|677.94|675.74|677.94|675.74|677.94|675.74|677.94|675.74|0
1645612960000|2022-02-23 10:42:40|678.18|675.98|677.94|675.74|678.18|675.98|677.94|675.74|0
1645612980000|2022-02-23 10:43:00|677.71|675.51|677.59|675.39|677.71|675.51|677.47|675.27|0
1645612990000|2022-02-23 10:43:10|677.71|675.51|677.71|675.51|677.71|675.51|677.47|675.27|0
1645613000000|2022-02-23 10:43:20|677.94|675.74|677.94|675.74|677.94|675.74|677.94|675.74|0
1645613010000|2022-02-23 10:43:30|678.07|675.87|678.18|675.98|678.18|675.98|677.94|675.74|0
1645613020000|2022-02-23 10:43:40|678.42|676.22|678.42|676.22|678.42|676.22|678.18|675.98|0
1645613030000|2022-02-23 10:43:50|678.66|676.46|678.66|676.46|678.66|676.46|678.42|676.22|0
1645613040000|2022-02-23 10:44:00|678.9|676.7|679.61|677.41|679.61|677.41|678.9|676.7|0
1645613050000|2022-02-23 10:44:10|679.73|677.53|679.37|677.17|679.85|677.65|679.37|677.17|0
1645613060000|2022-02-23 10:44:20|679.5|677.3|679.5|677.3|679.61|677.41|679.37|677.17|0
1645613070000|2022-02-23 10:44:30|679.61|677.41|680.09|677.89|680.09|677.89|679.61|677.41|0
1645613080000|2022-02-23 10:44:40|679.85|677.65|679.61|677.41|679.85|677.65|679.61|677.41|0
1645613090000|2022-02-23 10:44:50|679.85|677.65|679.37|677.17|679.85|677.65|679.37|677.17|0
1645613100000|2022-02-23 10:45:00|679.5|677.3|680.32|678.12|680.32|678.12|679.5|677.3|0
1645613110000|2022-02-23 10:45:10|679.85|677.65|680.09|677.89|680.09|677.89|679.85|677.65|0
1645613120000|2022-02-23 10:45:20|679.97|677.77|680.09|677.89|680.09|677.89|679.85|677.65|0
1645613130000|2022-02-23 10:45:30|679.97|677.77|679.85|677.65|679.97|677.77|679.85|677.65|0
1645613140000|2022-02-23 10:45:40|680.09|677.89|681.04|678.84|681.04|678.84|680.09|677.89|0
1645613150000|2022-02-23 10:45:50|680.8|678.6|681.75|679.55|681.75|679.55|680.8|678.6|0
1645613160000|2022-02-23 10:46:00|681.88|679.68|682.23|680.03|682.23|680.03|681.88|679.68|0
1645613170000|2022-02-23 10:46:10|682.47|680.27|683.31|681.11|683.31|681.11|682.47|680.27|0
1645613180000|2022-02-23 10:46:20|683.42|681.22|684.61|682.41|684.61|682.41|683.42|681.22|0
1645613190000|2022-02-23 10:46:30|684.5|682.3|684.85|682.65|684.85|682.65|684.5|682.3|0
1645613200000|2022-02-23 10:46:40|684.61|682.41|684.13|681.93|684.61|682.41|684.13|681.93|0
1645613210000|2022-02-23 10:46:50|683.9|681.7|683.78|681.58|683.9|681.7|683.42|681.22|0
1645613220000|2022-02-23 10:47:00|683.66|681.46|683.42|681.22|683.66|681.46|683.42|681.22|0
1645613230000|2022-02-23 10:47:10|683.54|681.34|683.9|681.7|683.9|681.7|683.54|681.34|0
1645613240000|2022-02-23 10:47:20|684.13|681.93|684.13|681.93|684.37|682.17|684.13|681.93|0
1645613250000|2022-02-23 10:47:30|684.37|682.17|684.73|682.53|684.73|682.53|684.13|681.93|0
1645613260000|2022-02-23 10:47:40|684.61|682.41|684.73|682.53|684.73|682.53|684.61|682.41|0
1645613270000|2022-02-23 10:47:50|684.85|682.65|684.73|682.53|684.85|682.65|684.61|682.41|0
1645613280000|2022-02-23 10:48:00|684.85|682.65|685.8|683.6|685.8|683.6|684.73|682.53|0
1645613290000|2022-02-23 10:48:10|685.56|683.36|685.56|683.36|685.56|683.36|685.56|683.36|0
1645613300000|2022-02-23 10:48:20|686.04|683.84|686.52|684.32|686.76|684.56|686.04|683.84|0
1645613310000|2022-02-23 10:48:30|686.76|684.56|686.88|684.68|686.88|684.68|686.52|684.32|0
1645613320000|2022-02-23 10:48:40|687.95|685.75|688.19|685.99|688.19|685.99|687.71|685.51|0
1645613330000|2022-02-23 10:48:50|688.43|686.23|689.14|686.94|689.14|686.94|688.43|686.23|0
1645613340000|2022-02-23 10:49:00|688.19|685.99|688.66|686.46|688.66|686.46|688.19|685.99|0
1645613350000|2022-02-23 10:49:10|688.19|685.99|687.95|685.75|688.19|685.99|687.95|685.75|0
1645613360000|2022-02-23 10:49:20|687.23|685.03|687.47|685.27|687.47|685.27|687.23|685.03|0
1645613370000|2022-02-23 10:49:30|687.71|685.51|687.95|685.75|687.95|685.75|687.47|685.27|0
1645613380000|2022-02-23 10:49:40|688.07|685.87|688.43|686.23|688.43|686.23|688.07|685.87|0
1645613390000|2022-02-23 10:49:50|688.31|686.11|688.66|686.46|688.66|686.46|688.31|686.11|0
1645613400000|2022-02-23 10:50:00|688.55|686.35|688.9|686.7|688.9|686.7|688.43|686.23|0
1645613410000|2022-02-23 10:50:10|688.19|685.99|688.07|685.87|688.19|685.99|688.07|685.87|0
1645613420000|2022-02-23 10:50:20|687.95|685.75|687.47|685.27|688.07|685.87|687.47|685.27|0
1645613430000|2022-02-23 10:50:30|687.71|685.51|687.47|685.27|687.71|685.51|687.47|685.27|0
1645613440000|2022-02-23 10:50:40|687.23|685.03|687.47|685.27|687.47|685.27|687.23|685.03|0
1645613450000|2022-02-23 10:50:50|687.71|685.51|688.07|685.87|688.07|685.87|687.71|685.51|0
1645613460000|2022-02-23 10:51:00|687.95|685.75|687.47|685.27|688.19|685.99|687.36|685.16|0
1645613470000|2022-02-23 10:51:10|687.71|685.51|687.6|685.4|687.95|685.75|687.47|685.27|0
1645613480000|2022-02-23 10:51:20|687.47|685.27|687.71|685.51|687.71|685.51|687.47|685.27|0
1645613490000|2022-02-23 10:51:30|687.23|685.03|687.12|684.92|687.23|685.03|686.76|684.56|0
1645613500000|2022-02-23 10:51:40|687.23|685.03|686.99|684.79|687.23|685.03|686.99|684.79|0
1645613510000|2022-02-23 10:51:50|686.76|684.56|687.23|685.03|687.23|685.03|686.76|684.56|0
1645613520000|2022-02-23 10:52:00|686.99|684.79|686.88|684.68|686.99|684.79|686.88|684.68|0
1645613530000|2022-02-23 10:52:10|686.76|684.56|686.88|684.68|686.88|684.68|686.76|684.56|0
1645613540000|2022-02-23 10:52:20|686.76|684.56|686.76|684.56|686.99|684.79|686.76|684.56|0
1645613550000|2022-02-23 10:52:30|686.88|684.68|686.52|684.32|686.88|684.68|686.52|684.32|0
1645613560000|2022-02-23 10:52:40|686.4|684.2|686.47|684.27|686.47|684.27|686.28|684.08|0
1645613570000|2022-02-23 10:52:50|686.59|684.39|686.71|684.51|686.71|684.51|686.47|684.27|0
1645613580000|2022-02-23 10:53:00|686.95|684.75|686.71|684.51|686.95|684.75|686.71|684.51|0
1645613590000|2022-02-23 10:53:10|686.95|684.75|687.18|684.98|687.18|684.98|686.95|684.75|0
1645613600000|2022-02-23 10:53:20|687.31|685.11|687.42|685.22|687.42|685.22|687.31|685.11|0
1645613610000|2022-02-23 10:53:30|687.55|685.35|688.14|685.94|688.14|685.94|687.55|685.35|0
1645613620000|2022-02-23 10:53:40|688.02|685.82|687.9|685.7|688.14|685.94|687.9|685.7|0
1645613630000|2022-02-23 10:53:50|687.18|684.98|687.07|684.87|687.42|685.22|687.07|684.87|0
1645613640000|2022-02-23 10:54:00|687.18|684.98|687.18|684.98|687.55|685.35|686.95|684.75|0
1645613650000|2022-02-23 10:54:10|687.07|684.87|686.95|684.75|687.18|684.98|686.95|684.75|0
1645613660000|2022-02-23 10:54:20|686.71|684.51|687.07|684.87|687.07|684.87|686.71|684.51|0
1645613670000|2022-02-23 10:54:30|686.95|684.75|686.95|684.75|686.95|684.75|686.95|684.75|0
1645613680000|2022-02-23 10:54:40|686.83|684.63|686.83|684.63|686.95|684.75|686.83|684.63|0
1645613690000|2022-02-23 10:54:50|686.71|684.51|686.47|684.27|686.71|684.51|686.47|684.27|0
1645613700000|2022-02-23 10:55:00|686.71|684.51|687.07|684.87|687.07|684.87|686.71|684.51|0
1645613710000|2022-02-23 10:55:10|686.71|684.51|685.99|683.79|686.71|684.51|685.99|683.79|0
1645613720000|2022-02-23 10:55:20|685.88|683.68|685.4|683.2|685.88|683.68|685.4|683.2|0
1645613730000|2022-02-23 10:55:30|685.17|682.97|685.52|683.32|685.52|683.32|685.17|682.97|0
1645613740000|2022-02-23 10:55:40|685.76|683.56|685.52|683.32|685.76|683.56|685.52|683.32|0
1645613750000|2022-02-23 10:55:50|685.4|683.2|685.52|683.32|685.52|683.32|685.28|683.08|0
1645613760000|2022-02-23 10:56:00|685.76|683.56|685.64|683.44|685.76|683.56|685.64|683.44|0
1645613770000|2022-02-23 10:56:10|685.76|683.56|685.28|683.08|685.76|683.56|685.28|683.08|0
1645613780000|2022-02-23 10:56:20|685.17|682.97|685.04|682.84|685.17|682.97|685.04|682.84|0
1645613790000|2022-02-23 10:56:30|685.17|682.97|685.76|683.56|685.99|683.79|685.04|682.84|0
1645613810000|2022-02-23 10:56:50|685.4|683.2|685.52|683.32|685.52|683.32|685.4|683.2|0
1645613820000|2022-02-23 10:57:00|685.64|683.44|685.64|683.44|685.64|683.44|685.52|683.32|0
1645613830000|2022-02-23 10:57:10|685.52|683.32|685.28|683.08|685.64|683.44|685.28|683.08|0
1645613840000|2022-02-23 10:57:20|685.76|683.56|685.64|683.44|685.76|683.56|685.52|683.32|0
1645613850000|2022-02-23 10:57:30|685.76|683.56|685.64|683.44|685.76|683.56|685.64|683.44|0
1645613860000|2022-02-23 10:57:40|685.76|683.56|685.28|683.08|685.76|683.56|685.28|683.08|0
1645613870000|2022-02-23 10:57:50|685.4|683.2|685.28|683.08|685.4|683.2|685.28|683.08|0
1645613880000|2022-02-23 10:58:00|685.4|683.2|685.04|682.84|685.4|683.2|685.04|682.84|0
1645613890000|2022-02-23 10:58:10|684.8|682.6|684.69|682.49|684.93|682.73|684.69|682.49|0
1645613900000|2022-02-23 10:58:20|684.8|682.6|684.8|682.6|684.93|682.73|684.8|682.6|0
1645613910000|2022-02-23 10:58:30|684.93|682.73|684.57|682.37|684.93|682.73|684.57|682.37|0
1645613920000|2022-02-23 10:58:40|684.33|682.13|684.33|682.13|684.57|682.37|684.33|682.13|0
1645613930000|2022-02-23 10:58:50|684.8|682.6|684.57|682.37|684.8|682.6|684.33|682.13|0
1645613940000|2022-02-23 10:59:00|684.45|682.25|684.33|682.13|684.45|682.25|684.33|682.13|0
1645613950000|2022-02-23 10:59:10|684.09|681.89|684.09|681.89|684.09|681.89|684.09|681.89|0
1645613960000|2022-02-23 10:59:20|683.85|681.65|684.09|681.89|684.09|681.89|683.85|681.65|0
1645613970000|2022-02-23 10:59:30|683.98|681.78|683.98|681.78|683.98|681.78|683.98|681.78|0
1645613980000|2022-02-23 10:59:40|683.85|681.65|683.62|681.42|683.85|681.65|683.62|681.42|0
1645613990000|2022-02-23 10:59:50|683.38|681.18|683.5|681.3|683.5|681.3|683.38|681.18|0
1645614000000|2022-02-23 11:00:00|683.62|681.42|685.28|683.08|685.28|683.08|683.62|681.42|0
1645614010000|2022-02-23 11:00:10|685.04|682.84|684.8|682.6|685.04|682.84|684.8|682.6|0
1645614020000|2022-02-23 11:00:20|684.93|682.73|685.04|682.84|685.04|682.84|684.93|682.73|0
1645614030000|2022-02-23 11:00:30|685.52|683.32|685.99|683.79|685.99|683.79|685.52|683.32|0
1645614040000|2022-02-23 11:00:40|685.28|683.08|684.8|682.6|685.28|683.08|684.8|682.6|0
1645614050000|2022-02-23 11:00:50|684.93|682.73|684.8|682.6|684.93|682.73|684.8|682.6|0
1645614060000|2022-02-23 11:01:00|684.93|682.73|685.04|682.84|685.04|682.84|684.93|682.73|0
1645614070000|2022-02-23 11:01:10|684.8|682.6|684.69|682.49|684.8|682.6|684.57|682.37|0
1645614080000|2022-02-23 11:01:20|684.8|682.6|685.28|683.08|685.28|683.08|684.8|682.6|0
1645614090000|2022-02-23 11:01:30|685.4|683.2|685.4|683.2|685.52|683.32|685.28|683.08|0
1645614100000|2022-02-23 11:01:40|685.17|682.97|685.28|683.08|685.28|683.08|685.17|682.97|0
1645614110000|2022-02-23 11:01:50|685.99|683.79|685.88|683.68|685.99|683.79|685.76|683.56|0
1645614120000|2022-02-23 11:02:00|685.99|683.79|685.04|682.84|685.99|683.79|685.04|682.84|0
1645614130000|2022-02-23 11:02:10|684.8|682.6|683.61|681.41|684.8|682.6|683.61|681.41|0
1645614140000|2022-02-23 11:02:20|683.26|681.06|683.14|680.94|683.38|681.18|683.14|680.94|0
1645614150000|2022-02-23 11:02:30|683.26|681.06|683.38|681.18|683.38|681.18|683.14|680.94|0
1645614160000|2022-02-23 11:02:40|683.5|681.3|683.61|681.41|683.61|681.41|683.5|681.3|0
1645614170000|2022-02-23 11:02:50|683.14|680.94|683.14|680.94|683.14|680.94|682.9|680.7|0
1645614180000|2022-02-23 11:03:00|683.38|681.18|684.33|682.13|684.33|682.13|683.38|681.18|0
1645614190000|2022-02-23 11:03:10|684.09|681.89|683.5|681.3|684.09|681.89|683.5|681.3|0
1645614200000|2022-02-23 11:03:20|683.61|681.41|682.9|680.7|683.61|681.41|682.9|680.7|0
1645614210000|2022-02-23 11:03:30|683.03|680.83|682.66|680.46|683.14|680.94|682.66|680.46|0
1645614220000|2022-02-23 11:03:40|682.9|680.7|683.38|681.18|683.38|681.18|682.9|680.7|0
1645614230000|2022-02-23 11:03:50|683.61|681.41|683.61|681.41|683.61|681.41|683.14|680.94|0
1645614240000|2022-02-23 11:04:00|683.38|681.18|683.61|681.41|683.61|681.41|683.38|681.18|0
1645614250000|2022-02-23 11:04:10|683.85|681.65|683.74|681.54|683.85|681.65|683.61|681.41|0
1645614260000|2022-02-23 11:04:20|683.85|681.65|683.85|681.65|683.85|681.65|683.85|681.65|0
1645614270000|2022-02-23 11:04:30|683.74|681.54|683.5|681.3|683.74|681.54|683.5|681.3|0
1645614280000|2022-02-23 11:04:40|683.61|681.41|683.98|681.78|683.98|681.78|683.61|681.41|0
1645614290000|2022-02-23 11:04:50|683.85|681.65|683.98|681.78|683.98|681.78|683.85|681.65|0
1645614300000|2022-02-23 11:05:00|683.85|681.65|683.85|681.65|683.85|681.65|683.61|681.41|0
1645614310000|2022-02-23 11:05:10|683.74|681.54|683.85|681.65|683.85|681.65|683.61|681.41|0
1645614320000|2022-02-23 11:05:20|684.09|681.89|684.33|682.13|684.33|682.13|684.09|681.89|0
1645614330000|2022-02-23 11:05:30|684.09|681.89|682.9|680.7|684.09|681.89|682.9|680.7|0
1645614340000|2022-02-23 11:05:40|683.03|680.83|682.79|680.59|683.03|680.83|682.79|680.59|0
1645614350000|2022-02-23 11:05:50|682.55|680.35|683.38|681.18|683.38|681.18|682.55|680.35|0
1645614360000|2022-02-23 11:06:00|683.14|680.94|683.14|680.94|683.14|680.94|683.14|680.94|0
1645614370000|2022-02-23 11:06:10|683.38|681.18|683.38|681.18|683.38|681.18|683.38|681.18|0
1645614380000|2022-02-23 11:06:20|683.26|681.06|683.14|680.94|683.38|681.18|683.14|680.94|0
1645614390000|2022-02-23 11:06:30|683.38|681.18|682.9|680.7|683.38|681.18|682.9|680.7|0
1645614400000|2022-02-23 11:06:40|683.02|680.82|682.9|680.7|683.02|680.82|682.9|680.7|0
1645614410000|2022-02-23 11:06:50|682.79|680.59|683.14|680.94|683.14|680.94|682.79|680.59|0
1645614420000|2022-02-23 11:07:00|683.38|681.18|682.9|680.7|683.38|681.18|682.9|680.7|0
1645614430000|2022-02-23 11:07:10|682.79|680.59|682.9|680.7|682.9|680.7|682.79|680.59|0
1645614440000|2022-02-23 11:07:20|683.14|680.94|683.14|680.94|683.38|681.18|683.14|680.94|0
1645614450000|2022-02-23 11:07:30|683.38|681.18|683.61|681.41|683.85|681.65|683.38|681.18|0
1645614460000|2022-02-23 11:07:40|683.85|681.65|684.8|682.6|684.8|682.6|683.85|681.65|0
1645614470000|2022-02-23 11:07:50|684.93|682.73|684.69|682.49|684.93|682.73|684.69|682.49|0
1645614480000|2022-02-23 11:08:00|684.8|682.6|685.16|682.96|685.16|682.96|684.8|682.6|0
1645614490000|2022-02-23 11:08:10|685.39|683.19|686.11|683.91|686.11|683.91|685.39|683.19|0
1645614500000|2022-02-23 11:08:20|685.87|683.67|685.87|683.67|685.87|683.67|685.87|683.67|0
1645614510000|2022-02-23 11:08:30|685.63|683.43|685.87|683.67|685.87|683.67|685.63|683.43|0
1645614520000|2022-02-23 11:08:40|685.76|683.56|684.68|682.48|685.76|683.56|684.68|682.48|0
1645614530000|2022-02-23 11:08:50|684.57|682.37|684.92|682.72|684.92|682.72|684.57|682.37|0
1645614540000|2022-02-23 11:09:00|684.8|682.6|684.8|682.6|684.92|682.72|684.68|682.48|0
1645614550000|2022-02-23 11:09:10|684.33|682.13|683.96|681.76|684.33|682.13|683.96|681.76|0
1645614560000|2022-02-23 11:09:20|684.33|682.13|683.73|681.53|684.33|682.13|683.73|681.53|0
1645614570000|2022-02-23 11:09:30|683.49|681.29|683.49|681.29|683.49|681.29|683.49|681.29|0
1645614580000|2022-02-23 11:09:40|683.14|680.94|683.49|681.29|683.49|681.29|683.14|680.94|0
1645614590000|2022-02-23 11:09:50|683.61|681.41|683.61|681.41|683.61|681.41|683.61|681.41|0
1645614600000|2022-02-23 11:10:00|683.49|681.29|683.73|681.53|683.73|681.53|683.37|681.17|0
1645614610000|2022-02-23 11:10:10|683.85|681.65|683.01|680.81|683.85|681.65|683.01|680.81|0
1645614620000|2022-02-23 11:10:20|682.9|680.7|681.82|679.62|682.9|680.7|681.82|679.62|0
1645614630000|2022-02-23 11:10:30|682.06|679.86|682.06|679.86|682.06|679.86|681.82|679.62|0
1645614640000|2022-02-23 11:10:40|681.82|679.62|681.82|679.62|682.06|679.86|681.82|679.62|0
1645614650000|2022-02-23 11:10:50|682.06|679.86|682.18|679.98|682.3|680.1|682.06|679.86|0
1645614660000|2022-02-23 11:11:00|682.06|679.86|682.54|680.34|682.54|680.34|682.06|679.86|0
1645614670000|2022-02-23 11:11:10|682.66|680.46|683.14|680.94|683.14|680.94|682.66|680.46|0
1645614680000|2022-02-23 11:11:20|683.25|681.05|683.25|681.05|683.49|681.29|683.25|681.05|0
1645614690000|2022-02-23 11:11:30|683.37|681.17|683.37|681.17|683.37|681.17|683.37|681.17|0
1645614700000|2022-02-23 11:11:40|683.25|681.05|683.85|681.65|683.85|681.65|683.25|681.05|0
1645614710000|2022-02-23 11:11:50|683.73|681.53|683.49|681.29|683.73|681.53|683.37|681.17|0
1645614720000|2022-02-23 11:12:00|683.25|681.05|683.25|681.05|683.25|681.05|683.25|681.05|0
1645614730000|2022-02-23 11:12:10|682.54|680.34|682.3|680.1|682.77|680.57|682.3|680.1|0
1645614740000|2022-02-23 11:12:20|682.66|680.46|683.61|681.41|683.61|681.41|682.54|680.34|0
1645614750000|2022-02-23 11:12:30|683.25|681.05|683.25|681.05|683.49|681.29|683.25|681.05|0
1645614760000|2022-02-23 11:12:40|683.73|681.53|683.49|681.29|683.73|681.53|683.49|681.29|0
1645614770000|2022-02-23 11:12:50|683.61|681.41|683.85|681.65|683.85|681.65|683.61|681.41|0
1645614780000|2022-02-23 11:13:00|684.2|682|685.39|683.19|685.39|683.19|684.2|682|0
1645614790000|2022-02-23 11:13:10|685.63|683.43|686.47|684.27|686.47|684.27|685.63|683.43|0
1645614800000|2022-02-23 11:13:20|686.35|684.15|686.35|684.15|686.35|684.15|686.35|684.15|0
1645614810000|2022-02-23 11:13:30|685.87|683.67|685.16|682.96|685.87|683.67|684.92|682.72|0
1645614820000|2022-02-23 11:13:40|685.28|683.08|685.39|683.19|685.39|683.19|685.28|683.08|0
1645614830000|2022-02-23 11:13:50|685.16|682.96|685.28|683.08|685.39|683.19|685.16|682.96|0
1645614840000|2022-02-23 11:14:00|686.11|683.91|685.87|683.67|686.23|684.03|685.87|683.67|0
1645614850000|2022-02-23 11:14:10|685.99|683.79|685.99|683.79|685.99|683.79|685.99|683.79|0
1645614860000|2022-02-23 11:14:20|686.47|684.27|687.54|685.34|687.54|685.34|686.47|684.27|0
1645614870000|2022-02-23 11:14:30|687.9|685.7|687.3|685.1|687.9|685.7|687.3|685.1|0
1645614880000|2022-02-23 11:14:40|686.35|684.15|686.82|684.62|687.19|684.99|686.35|684.15|0
1645614890000|2022-02-23 11:14:50|686.95|684.75|686.95|684.75|687.19|684.99|686.95|684.75|0
1645614900000|2022-02-23 11:15:00|686.82|684.62|688.02|685.82|688.02|685.82|686.82|684.62|0
1645614910000|2022-02-23 11:15:10|687.54|685.34|687.42|685.22|687.66|685.46|687.42|685.22|0
1645614920000|2022-02-23 11:15:20|687.06|684.86|686.71|684.51|687.06|684.86|686.71|684.51|0
1645614930000|2022-02-23 11:15:30|686.59|684.39|686.59|684.39|686.59|684.39|686.47|684.27|0
1645614940000|2022-02-23 11:15:40|686.82|684.62|686.23|684.03|686.82|684.62|686.11|683.91|0
1645614950000|2022-02-23 11:15:50|686.11|683.91|686.11|683.91|686.11|683.91|685.87|683.67|0
1645614960000|2022-02-23 11:16:00|685.87|683.67|686.11|683.91|686.11|683.91|685.87|683.67|0
1645614970000|2022-02-23 11:16:10|685.87|683.67|685.63|683.43|685.99|683.79|685.63|683.43|0
1645614980000|2022-02-23 11:16:20|685.87|683.67|685.76|683.56|685.87|683.67|685.39|683.19|0
1645614990000|2022-02-23 11:16:30|685.87|683.67|685.99|683.79|686.11|683.91|685.87|683.67|0
1645615000000|2022-02-23 11:16:40|686.11|683.91|685.87|683.67|686.11|683.91|685.87|683.67|0
1645615010000|2022-02-23 11:16:50|686.11|683.91|686.35|684.15|686.35|684.15|685.99|683.79|0
1645615020000|2022-02-23 11:17:00|686.11|683.91|685.87|683.67|686.11|683.91|685.87|683.67|0
1645615030000|2022-02-23 11:17:10|685.63|683.43|685.63|683.43|685.76|683.56|685.63|683.43|0
1645615040000|2022-02-23 11:17:20|685.99|683.79|685.63|683.43|685.99|683.79|685.63|683.43|0
1645615050000|2022-02-23 11:17:30|685.76|683.56|685.99|683.79|685.99|683.79|685.63|683.43|0
1645615060000|2022-02-23 11:17:40|686.11|683.91|687.06|684.86|687.06|684.86|685.87|683.67|0
1645615070000|2022-02-23 11:17:50|687.3|685.1|687.54|685.34|687.54|685.34|687.3|685.1|0
1645615080000|2022-02-23 11:18:00|688.02|685.82|688.73|686.53|688.73|686.53|688.02|685.82|0
1645615090000|2022-02-23 11:18:10|688.49|686.29|688.25|686.05|688.49|686.29|688.25|686.05|0
1645615100000|2022-02-23 11:18:20|687.78|685.58|687.3|685.1|687.78|685.58|687.3|685.1|0
1645615110000|2022-02-23 11:18:30|687.06|684.86|687.3|685.1|687.3|685.1|687.06|684.86|0
1645615120000|2022-02-23 11:18:40|687.54|685.34|687.9|685.7|687.9|685.7|687.3|685.1|0
1645615130000|2022-02-23 11:18:50|687.78|685.58|687.66|685.46|687.78|685.58|687.66|685.46|0
1645615140000|2022-02-23 11:19:00|687.78|685.58|687.3|685.1|687.78|685.58|687.3|685.1|0
1645615150000|2022-02-23 11:19:10|687.42|685.22|688.02|685.82|688.02|685.82|687.42|685.22|0
1645615160000|2022-02-23 11:19:20|687.9|685.7|687.78|685.58|688.14|685.94|687.78|685.58|0
1645615170000|2022-02-23 11:19:30|688.02|685.82|688.73|686.53|688.73|686.53|688.02|685.82|0
1645615180000|2022-02-23 11:19:40|688.49|686.29|688.49|686.29|688.62|686.42|688.49|686.29|0
1645615190000|2022-02-23 11:19:50|688.62|686.42|688.49|686.29|688.73|686.53|688.25|686.05|0
1645615200000|2022-02-23 11:20:00|688.73|686.53|688.49|686.29|688.73|686.53|688.49|686.29|0
1645615210000|2022-02-23 11:20:10|688.97|686.77|688.49|686.29|688.97|686.77|688.49|686.29|0
1645615220000|2022-02-23 11:20:20|688.25|686.05|689.21|687.01|689.21|687.01|688.25|686.05|0
1645615230000|2022-02-23 11:20:30|688.97|686.77|688.97|686.77|689.21|687.01|688.97|686.77|0
1645615240000|2022-02-23 11:20:40|689.21|687.01|689.21|687.01|689.21|687.01|689.21|687.01|0
1645615250000|2022-02-23 11:20:50|689.45|687.25|689.68|687.48|689.92|687.72|689.45|687.25|0
1645615260000|2022-02-23 11:21:00|690.16|687.96|691.48|689.28|691.48|689.28|690.16|687.96|0
1645615270000|2022-02-23 11:21:10|691.36|689.16|691.24|689.04|691.36|689.16|690.88|688.68|0
1645615280000|2022-02-23 11:21:20|691.36|689.16|690.88|688.68|691.48|689.28|690.88|688.68|0
1645615290000|2022-02-23 11:21:30|691.12|688.92|690.16|687.96|691.12|688.92|690.16|687.96|0
1645615300000|2022-02-23 11:21:40|690.05|687.85|690.16|687.96|690.16|687.96|689.92|687.72|0
1645615310000|2022-02-23 11:21:50|689.92|687.72|689.45|687.25|689.92|687.72|689.45|687.25|0
1645615320000|2022-02-23 11:22:00|689.81|687.61|689.68|687.48|689.81|687.61|689.21|687.01|0
1645615330000|2022-02-23 11:22:10|689.45|687.25|689.21|687.01|689.45|687.25|689.21|687.01|0
1645615340000|2022-02-23 11:22:20|690.29|688.09|689.21|687.01|690.29|688.09|689.21|687.01|0
1645615350000|2022-02-23 11:22:30|688.97|686.77|689.21|687.01|689.21|687.01|688.97|686.77|0
1645615360000|2022-02-23 11:22:40|688.73|686.53|688.01|685.81|688.73|686.53|688.01|685.81|0
1645615370000|2022-02-23 11:22:50|688.25|686.05|687.78|685.58|688.25|686.05|687.78|685.58|0
1645615380000|2022-02-23 11:23:00|688.01|685.81|688.01|685.81|688.01|685.81|688.01|685.81|0
1645615390000|2022-02-23 11:23:10|687.9|685.7|687.54|685.34|687.9|685.7|687.54|685.34|0
1645615400000|2022-02-23 11:23:20|687.78|685.58|688.25|686.05|688.25|686.05|687.78|685.58|0
1645615410000|2022-02-23 11:23:30|688.73|686.53|688.73|686.53|688.97|686.77|688.73|686.53|0
1645615420000|2022-02-23 11:23:40|689.09|686.89|688.62|686.42|689.09|686.89|688.49|686.29|0
1645615430000|2022-02-23 11:23:50|688.73|686.53|688.97|686.77|688.97|686.77|688.73|686.53|0
1645615440000|2022-02-23 11:24:00|688.73|686.53|688.85|686.65|688.85|686.65|688.73|686.53|0
1645615450000|2022-02-23 11:24:10|689.33|687.13|688.73|686.53|689.33|687.13|688.73|686.53|0
1645615460000|2022-02-23 11:24:20|688.49|686.29|688.01|685.81|688.49|686.29|687.78|685.58|0
1645615470000|2022-02-23 11:24:30|688.14|685.94|688.38|686.18|688.38|686.18|688.14|685.94|0
1645615480000|2022-02-23 11:24:40|688.49|686.29|688.62|686.42|688.73|686.53|688.49|686.29|0
1645615490000|2022-02-23 11:24:50|688.73|686.53|688.73|686.53|688.97|686.77|688.73|686.53|0
1645615500000|2022-02-23 11:25:00|687.9|685.7|688.01|685.81|688.01|685.81|687.78|685.58|0
1645615510000|2022-02-23 11:25:10|687.78|685.58|688.01|685.81|688.01|685.81|687.78|685.58|0
1645615520000|2022-02-23 11:25:20|687.78|685.58|687.78|685.58|687.78|685.58|687.54|685.34|0
1645615530000|2022-02-23 11:25:30|688.01|685.81|688.01|685.81|688.01|685.81|687.78|685.58|0
1645615540000|2022-02-23 11:25:40|688.14|685.94|688.25|686.05|688.25|686.05|688.14|685.94|0
1645615550000|2022-02-23 11:25:50|688.49|686.29|688.73|686.53|688.73|686.53|688.49|686.29|0
1645615560000|2022-02-23 11:26:00|688.97|686.77|688.49|686.29|688.97|686.77|688.49|686.29|0
1645615570000|2022-02-23 11:26:10|688.62|686.42|688.49|686.29|688.62|686.42|688.49|686.29|0
1645615580000|2022-02-23 11:26:20|688.25|686.05|688.49|686.29|688.49|686.29|688.25|686.05|0
1645615590000|2022-02-23 11:26:30|688.25|686.05|687.78|685.58|688.25|686.05|687.66|685.46|0
1645615600000|2022-02-23 11:26:40|688.01|685.81|688.01|685.81|688.25|686.05|688.01|685.81|0
1645615620000|2022-02-23 11:27:00|687.54|685.34|688.01|685.81|688.01|685.81|687.54|685.34|0
1645615630000|2022-02-23 11:27:10|687.78|685.58|688.01|685.81|688.01|685.81|687.78|685.58|0
1645615640000|2022-02-23 11:27:20|687.78|685.58|688.25|686.05|688.25|686.05|687.78|685.58|0
1645615650000|2022-02-23 11:27:30|687.78|685.58|687.78|685.58|687.9|685.7|687.78|685.58|0
1645615660000|2022-02-23 11:27:40|687.9|685.7|688.01|685.81|688.01|685.81|687.78|685.58|0
1645615670000|2022-02-23 11:27:50|688.25|686.05|688.49|686.29|688.49|686.29|688.25|686.05|0
1645615690000|2022-02-23 11:28:10|688.25|686.05|688.01|685.81|688.25|686.05|688.01|685.81|0
1645615700000|2022-02-23 11:28:20|688.25|686.05|688.73|686.53|688.73|686.53|688.25|686.05|0
1645615710000|2022-02-23 11:28:30|688.97|686.77|689.09|686.89|689.09|686.89|688.97|686.77|0
1645615720000|2022-02-23 11:28:40|688.97|686.77|687.3|685.1|688.97|686.77|687.3|685.1|0
1645615730000|2022-02-23 11:28:50|686.82|684.62|686.82|684.62|686.82|684.62|686.82|684.62|0
1645615740000|2022-02-23 11:29:00|686.58|684.38|686.82|684.62|686.82|684.62|686.58|684.38|0
1645615750000|2022-02-23 11:29:10|686.95|684.75|687.06|684.86|687.3|685.1|686.95|684.75|0
1645615760000|2022-02-23 11:29:20|687.3|685.1|687.3|685.1|687.3|685.1|687.3|685.1|0
1645615780000|2022-02-23 11:29:40|687.54|685.34|687.54|685.34|687.54|685.34|687.54|685.34|0
1645615790000|2022-02-23 11:29:50|687.3|685.1|687.3|685.1|687.3|685.1|687.3|685.1|0
1645615800000|2022-02-23 11:30:00|687.54|685.34|687.54|685.34|687.78|685.58|687.54|685.34|0
1645615810000|2022-02-23 11:30:10|687.3|685.1|687.3|685.1|687.3|685.1|687.3|685.1|0
1645615820000|2022-02-23 11:30:20|687.06|684.86|687.54|685.34|687.54|685.34|687.06|684.86|0
1645615830000|2022-02-23 11:30:30|687.3|685.1|687.78|685.58|687.78|685.58|687.3|685.1|0
1645615840000|2022-02-23 11:30:40|687.06|684.86|686.82|684.62|687.06|684.86|686.82|684.62|0
1645615860000|2022-02-23 11:31:00|686.58|684.38|686.58|684.38|686.58|684.38|686.58|684.38|0
1645615870000|2022-02-23 11:31:10|686.35|684.15|686.58|684.38|686.58|684.38|686.35|684.15|0
1645615880000|2022-02-23 11:31:20|686.35|684.15|686.47|684.27|686.47|684.27|685.99|683.79|0
1645615890000|2022-02-23 11:31:30|686.58|684.38|686.58|684.38|686.58|684.38|686.58|684.38|0
1645615900000|2022-02-23 11:31:40|686.82|684.62|686.82|684.62|686.82|684.62|686.82|684.62|0
1645615910000|2022-02-23 11:31:50|686.58|684.38|686.35|684.15|686.58|684.38|686.35|684.15|0
1645615920000|2022-02-23 11:32:00|686.58|684.38|686.11|683.91|686.58|684.38|686.11|683.91|0
1645615930000|2022-02-23 11:32:10|686.35|684.15|686.82|684.62|686.82|684.62|686.35|684.15|0
1645615940000|2022-02-23 11:32:20|687.06|684.86|686.82|684.62|687.06|684.86|686.82|684.62|0
1645615950000|2022-02-23 11:32:30|686.58|684.38|686.58|684.38|686.58|684.38|686.58|684.38|0
1645615960000|2022-02-23 11:32:40|686.34|684.14|687.06|684.86|687.06|684.86|686.34|684.14|0
1645615970000|2022-02-23 11:32:50|687.3|685.1|687.3|685.1|687.3|685.1|687.3|685.1|0
1645615980000|2022-02-23 11:33:00|687.54|685.34|687.54|685.34|687.54|685.34|687.54|685.34|0
1645615990000|2022-02-23 11:33:10|687.3|685.1|687.3|685.1|687.42|685.22|687.3|685.1|0
1645616000000|2022-02-23 11:33:20|687.06|684.86|687.06|684.86|687.06|684.86|687.06|684.86|0
1645616010000|2022-02-23 11:33:30|686.58|684.38|687.06|684.86|687.06|684.86|686.58|684.38|0
1645616020000|2022-02-23 11:33:40|686.82|684.62|686.58|684.38|686.82|684.62|686.58|684.38|0
1645616030000|2022-02-23 11:33:50|686.34|684.14|686.34|684.14|686.34|684.14|686.34|684.14|0
1645616040000|2022-02-23 11:34:00|686.47|684.27|686.82|684.62|686.82|684.62|686.34|684.14|0
1645616050000|2022-02-23 11:34:10|686.58|684.38|686.58|684.38|686.58|684.38|686.58|684.38|0
1645616060000|2022-02-23 11:34:20|686.47|684.27|686.34|684.14|686.58|684.38|686.34|684.14|0
1645616070000|2022-02-23 11:34:30|686.47|684.27|686.58|684.38|686.58|684.38|686.34|684.14|0
1645616080000|2022-02-23 11:34:40|686.34|684.14|686.34|684.14|686.34|684.14|686.34|684.14|0
1645616110000|2022-02-23 11:35:10|686.58|684.38|686.58|684.38|686.58|684.38|686.47|684.27|0
1645616120000|2022-02-23 11:35:20|686.34|684.14|686.58|684.38|686.58|684.38|686.34|684.14|0
1645616130000|2022-02-23 11:35:30|686.71|684.51|687.3|685.1|687.3|685.1|686.58|684.38|0
1645616140000|2022-02-23 11:35:40|686.58|684.38|686.58|684.38|686.58|684.38|686.58|684.38|0
1645616160000|2022-02-23 11:36:00|686.82|684.62|686.11|683.91|686.82|684.62|686.11|683.91|0
1645616190000|2022-02-23 11:36:30|685.99|683.79|685.87|683.67|685.99|683.79|685.87|683.67|0
1645616200000|2022-02-23 11:36:40|686.11|683.91|685.87|683.67|686.11|683.91|685.87|683.67|0
1645616210000|2022-02-23 11:36:50|685.63|683.43|685.87|683.67|685.87|683.67|685.63|683.43|0
1645616220000|2022-02-23 11:37:00|685.99|683.79|686.11|683.91|686.11|683.91|685.99|683.79|0
1645616230000|2022-02-23 11:37:10|686.34|684.14|686.34|684.14|686.34|684.14|686.34|684.14|0
1645616260000|2022-02-23 11:37:40|686.58|684.38|686.58|684.38|686.58|684.38|686.58|684.38|0
1645616270000|2022-02-23 11:37:50|687.18|684.98|688.01|685.81|688.14|685.94|687.18|684.98|0
1645616280000|2022-02-23 11:38:00|688.14|685.94|688.01|685.81|688.14|685.94|688.01|685.81|0
1645616290000|2022-02-23 11:38:10|688.49|686.29|688.25|686.05|688.49|686.29|688.25|686.05|0
1645616300000|2022-02-23 11:38:20|688.01|685.81|688.01|685.81|688.01|685.81|688.01|685.81|0
1645616310000|2022-02-23 11:38:30|687.77|685.57|687.77|685.57|688.01|685.81|687.77|685.57|0
1645616320000|2022-02-23 11:38:40|687.54|685.34|687.54|685.34|687.54|685.34|687.54|685.34|0
1645616330000|2022-02-23 11:38:50|687.77|685.57|687.77|685.57|687.77|685.57|687.77|685.57|0
1645616340000|2022-02-23 11:39:00|688.25|686.05|688.25|686.05|688.25|686.05|688.25|686.05|0
1645616350000|2022-02-23 11:39:10|688.14|685.94|688.97|686.77|688.97|686.77|688.14|685.94|0
1645616360000|2022-02-23 11:39:20|688.49|686.29|687.3|685.1|688.49|686.29|687.3|685.1|0
1645616370000|2022-02-23 11:39:30|687.54|685.34|690.4|688.2|690.4|688.2|687.3|685.1|0
1645616380000|2022-02-23 11:39:40|690.16|687.96|689.44|687.24|690.16|687.96|689.44|687.24|0
1645616390000|2022-02-23 11:39:50|689.21|687.01|689.92|687.72|689.92|687.72|689.21|687.01|0
1645616400000|2022-02-23 11:40:00|689.44|687.24|690.4|688.2|690.4|688.2|689.44|687.24|0
1645616410000|2022-02-23 11:40:10|690.28|688.08|689.81|687.61|690.28|688.08|689.81|687.61|0
1645616420000|2022-02-23 11:40:20|689.92|687.72|690.16|687.96|690.28|688.08|689.92|687.72|0
1645616430000|2022-02-23 11:40:30|689.81|687.61|689.68|687.48|689.92|687.72|689.68|687.48|0
1645616440000|2022-02-23 11:40:40|689.44|687.24|688.97|686.77|689.44|687.24|688.73|686.53|0
1645616450000|2022-02-23 11:40:50|689.09|686.89|689.21|687.01|689.21|687.01|689.09|686.89|0
1645616460000|2022-02-23 11:41:00|688.85|686.65|688.49|686.29|688.85|686.65|688.25|686.05|0
1645616470000|2022-02-23 11:41:10|688.73|686.53|688.97|686.77|688.97|686.77|688.73|686.53|0
1645616480000|2022-02-23 11:41:20|688.73|686.53|688.73|686.53|688.73|686.53|688.73|686.53|0
1645616490000|2022-02-23 11:41:30|688.97|686.77|688.97|686.77|689.33|687.13|688.97|686.77|0
1645616500000|2022-02-23 11:41:40|688.73|686.53|688.97|686.77|688.97|686.77|688.49|686.29|0
1645616510000|2022-02-23 11:41:50|688.73|686.53|688.73|686.53|688.73|686.53|688.73|686.53|0
1645616520000|2022-02-23 11:42:00|688.61|686.41|688.73|686.53|688.73|686.53|688.49|686.29|0
1645616530000|2022-02-23 11:42:10|688.97|686.77|688.49|686.29|688.97|686.77|688.49|686.29|0
1645616540000|2022-02-23 11:42:20|688.25|686.05|688.25|686.05|688.25|686.05|688.25|686.05|0
1645616550000|2022-02-23 11:42:30|688.49|686.29|688.61|686.41|688.61|686.41|688.49|686.29|0
1645616560000|2022-02-23 11:42:40|688.49|686.29|688.49|686.29|688.49|686.29|688.49|686.29|0
1645616570000|2022-02-23 11:42:50|688.01|685.81|688.01|685.81|688.01|685.81|687.9|685.7|0
1645616580000|2022-02-23 11:43:00|688.49|686.29|688.73|686.53|688.73|686.53|688.49|686.29|0
1645616590000|2022-02-23 11:43:10|688.97|686.77|688.49|686.29|688.97|686.77|688.49|686.29|0
1645616610000|2022-02-23 11:43:30|688.25|686.05|687.77|685.57|688.25|686.05|687.77|685.57|0
1645616620000|2022-02-23 11:43:40|688.01|685.81|688.49|686.29|688.49|686.29|688.01|685.81|0
1645616630000|2022-02-23 11:43:50|688.25|686.05|688.97|686.77|688.97|686.77|688.25|686.05|0
1645616640000|2022-02-23 11:44:00|689.09|686.89|689.57|687.37|689.57|687.37|689.09|686.89|0
1645616650000|2022-02-23 11:44:10|688.97|686.77|688.97|686.77|688.97|686.77|688.97|686.77|0
1645616660000|2022-02-23 11:44:20|689.21|687.01|689.68|687.48|689.68|687.48|689.21|687.01|0
1645616670000|2022-02-23 11:44:30|689.81|687.61|689.92|687.72|689.92|687.72|689.81|687.61|0
1645616680000|2022-02-23 11:44:40|689.81|687.61|689.81|687.61|689.81|687.61|689.68|687.48|0
1645616690000|2022-02-23 11:44:50|690.16|687.96|690.16|687.96|690.16|687.96|689.92|687.72|0
1645616700000|2022-02-23 11:45:00|690.28|688.08|690.28|688.08|690.4|688.2|690.28|688.08|0
1645616710000|2022-02-23 11:45:10|690.16|687.96|690.16|687.96|690.16|687.96|690.16|687.96|0
1645616720000|2022-02-23 11:45:20|690.64|688.44|690.4|688.2|690.64|688.44|690.4|688.2|0
1645616730000|2022-02-23 11:45:30|690.16|687.96|689.68|687.48|690.16|687.96|689.68|687.48|0
1645616740000|2022-02-23 11:45:40|689.44|687.24|689.44|687.24|689.44|687.24|689.44|687.24|0
1645616750000|2022-02-23 11:45:50|689.68|687.48|689.68|687.48|689.68|687.48|689.68|687.48|0
1645616760000|2022-02-23 11:46:00|690.04|687.84|690.16|687.96|690.16|687.96|690.04|687.84|0
1645616770000|2022-02-23 11:46:10|689.92|687.72|690.4|688.2|690.4|688.2|689.92|687.72|0
1645616780000|2022-02-23 11:46:20|690.16|687.96|690.52|688.32|690.52|688.32|690.16|687.96|0
1645616790000|2022-02-23 11:46:30|690.64|688.44|691|688.8|691|688.8|690.4|688.2|0
1645616800000|2022-02-23 11:46:40|691.11|688.91|691.59|689.39|691.59|689.39|691.11|688.91|0
1645616810000|2022-02-23 11:46:50|691.35|689.15|691.35|689.15|691.35|689.15|691.35|689.15|0
1645616820000|2022-02-23 11:47:00|691.48|689.28|692.43|690.23|692.55|690.35|691.48|689.28|0
1645616830000|2022-02-23 11:47:10|692.31|690.11|692.55|690.35|692.55|690.35|692.31|690.11|0
1645616840000|2022-02-23 11:47:20|692.31|690.11|692.55|690.35|692.55|690.35|692.31|690.11|0
1645616850000|2022-02-23 11:47:30|692.31|690.11|692.07|689.87|692.31|690.11|692.07|689.87|0
1645616860000|2022-02-23 11:47:40|692.31|690.11|692.07|689.87|692.31|690.11|692.07|689.87|0
1645616870000|2022-02-23 11:47:50|692.55|690.35|692.55|690.35|692.55|690.35|692.55|690.35|0
1645616880000|2022-02-23 11:48:00|693.02|690.82|692.79|690.59|693.02|690.82|692.79|690.59|0
1645616890000|2022-02-23 11:48:10|692.31|690.11|691.83|689.63|692.31|690.11|691.83|689.63|0
1645616900000|2022-02-23 11:48:20|691.72|689.52|691.83|689.63|691.83|689.63|691.72|689.52|0
1645616910000|2022-02-23 11:48:30|691.72|689.52|691.59|689.39|691.83|689.63|691.59|689.39|0
1645616920000|2022-02-23 11:48:40|691.83|689.63|693.02|690.82|693.02|690.82|691.83|689.63|0
1645616930000|2022-02-23 11:48:50|692.79|690.59|693.02|690.82|693.26|691.06|692.79|690.59|0
1645616940000|2022-02-23 11:49:00|692.67|690.47|691.72|689.52|692.67|690.47|691.72|689.52|0
1645616950000|2022-02-23 11:49:10|691.59|689.39|691.35|689.15|691.83|689.63|691.35|689.15|0
1645616960000|2022-02-23 11:49:20|691.59|689.39|692.78|690.58|692.78|690.58|691.59|689.39|0
1645616970000|2022-02-23 11:49:30|693.02|690.82|693.02|690.82|693.26|691.06|693.02|690.82|0
1645616980000|2022-02-23 11:49:40|692.55|690.35|692.91|690.71|692.91|690.71|692.31|690.11|0
1645616990000|2022-02-23 11:49:50|693.26|691.06|693.15|690.95|693.26|691.06|693.02|690.82|0
1645617000000|2022-02-23 11:50:00|693.02|690.82|693.26|691.06|693.26|691.06|693.02|690.82|0
1645617010000|2022-02-23 11:50:10|693.02|690.82|692.07|689.87|693.02|690.82|692.07|689.87|0
1645617020000|2022-02-23 11:50:20|692.19|689.99|692.31|690.11|692.31|690.11|692.07|689.87|0
1645617030000|2022-02-23 11:50:30|692.78|690.58|691.35|689.15|692.78|690.58|691.11|688.91|0
1645617040000|2022-02-23 11:50:40|691.11|688.91|690.16|687.96|691.11|688.91|690.16|687.96|0
1645617050000|2022-02-23 11:50:50|690.4|688.2|690.4|688.2|690.4|688.2|690.16|687.96|0
1645617060000|2022-02-23 11:51:00|690.16|687.96|691|688.8|691|688.8|690.04|687.84|0
1645617070000|2022-02-23 11:51:10|691.11|688.91|690.87|688.67|691.11|688.91|690.87|688.67|0
1645617080000|2022-02-23 11:51:20|691|688.8|691.59|689.39|691.59|689.39|690.87|688.67|0
1645617090000|2022-02-23 11:51:30|691.83|689.63|691.59|689.39|691.83|689.63|691.35|689.15|0
1645617100000|2022-02-23 11:51:40|691.48|689.28|691.35|689.15|691.48|689.28|691.35|689.15|0
1645617110000|2022-02-23 11:51:50|691.59|689.39|691.35|689.15|691.59|689.39|691.35|689.15|0
1645617120000|2022-02-23 11:52:00|691.59|689.39|691.48|689.28|691.59|689.39|691.48|689.28|0
1645617130000|2022-02-23 11:52:10|691.59|689.39|691.35|689.15|691.59|689.39|691.35|689.15|0
1645617140000|2022-02-23 11:52:20|691.83|689.63|692.78|690.58|692.78|690.58|691.83|689.63|0
1645617150000|2022-02-23 11:52:30|693.02|690.82|693.02|690.82|693.02|690.82|693.02|690.82|0
1645617160000|2022-02-23 11:52:40|692.78|690.58|692.78|690.58|692.78|690.58|692.78|690.58|0
1645617170000|2022-02-23 11:52:50|692.07|689.87|691.59|689.39|692.07|689.87|691.59|689.39|0
1645617180000|2022-02-23 11:53:00|691.83|689.63|691.83|689.63|692.07|689.87|691.83|689.63|0
1645617190000|2022-02-23 11:53:10|691.59|689.39|691.11|688.91|691.59|689.39|691.11|688.91|0
1645617200000|2022-02-23 11:53:20|691.35|689.15|691.11|688.91|691.35|689.15|691.11|688.91|0
1645617210000|2022-02-23 11:53:30|691.83|689.63|692.07|689.87|692.07|689.87|691.83|689.63|0
1645617220000|2022-02-23 11:53:40|692.31|690.11|692.07|689.87|692.31|690.11|692.07|689.87|0
1645617230000|2022-02-23 11:53:50|692.19|689.99|691.83|689.63|692.19|689.99|691.83|689.63|0
1645617240000|2022-02-23 11:54:00|692.31|690.11|692.31|690.11|692.31|690.11|692.31|690.11|0
1645617250000|2022-02-23 11:54:10|692.43|690.23|692.55|690.35|692.67|690.47|692.31|690.11|0
1645617260000|2022-02-23 11:54:20|692.67|690.47|691.11|688.91|692.67|690.47|691.11|688.91|0
1645617270000|2022-02-23 11:54:30|690.87|688.67|690.64|688.44|690.87|688.67|690.64|688.44|0
1645617280000|2022-02-23 11:54:40|691.11|688.91|691.48|689.28|691.48|689.28|691.11|688.91|0
1645617290000|2022-02-23 11:54:50|691.83|689.63|691.48|689.28|691.83|689.63|691.48|689.28|0
1645617300000|2022-02-23 11:55:00|691.59|689.39|691.11|688.91|691.59|689.39|691.11|688.91|0
1645617310000|2022-02-23 11:55:10|690.87|688.67|691.83|689.63|691.83|689.63|690.64|688.44|0
1645617320000|2022-02-23 11:55:20|692.07|689.87|692.55|690.35|692.55|690.35|692.07|689.87|0
1645617330000|2022-02-23 11:55:30|692.07|689.87|692.07|689.87|692.31|690.11|692.07|689.87|0
1645617340000|2022-02-23 11:55:40|692.31|690.11|692.78|690.58|692.78|690.58|692.31|690.11|0
1645617350000|2022-02-23 11:55:50|692.55|690.35|692.67|690.47|692.67|690.47|692.55|690.35|0
1645617360000|2022-02-23 11:56:00|692.31|690.11|692.31|690.11|692.31|690.11|692.31|690.11|0
1645617370000|2022-02-23 11:56:10|692.78|690.58|692.43|690.23|692.78|690.58|692.31|690.11|0
1645617380000|2022-02-23 11:56:20|692.55|690.35|692.78|690.58|692.78|690.58|692.55|690.35|0
1645617390000|2022-02-23 11:56:30|693.02|690.82|692.55|690.35|693.26|691.06|692.55|690.35|0
1645617400000|2022-02-23 11:56:40|692.67|690.47|692.78|690.58|693.02|690.82|692.67|690.47|0
1645617410000|2022-02-23 11:56:50|692.67|690.47|692.78|690.58|692.78|690.58|692.55|690.35|0
1645617420000|2022-02-23 11:57:00|693.02|690.82|692.31|690.11|693.02|690.82|692.31|690.11|0
1645617430000|2022-02-23 11:57:10|697.32|695.12|694.93|692.73|697.69|695.49|694.93|692.73|0
1645617440000|2022-02-23 11:57:20|695.17|692.97|694.22|692.02|695.17|692.97|693.74|691.54|0
1645617450000|2022-02-23 11:57:30|695.17|692.97|694.34|692.14|695.41|693.21|694.34|692.14|0
1645617460000|2022-02-23 11:57:40|694.46|692.26|694.93|692.73|694.93|692.73|694.46|692.26|0
1645617470000|2022-02-23 11:57:50|694.7|692.5|694.46|692.26|694.7|692.5|694.34|692.14|0
1645617480000|2022-02-23 11:58:00|694.22|692.02|695.65|693.45|695.65|693.45|694.22|692.02|0
1645617490000|2022-02-23 11:58:10|695.17|692.97|696.13|693.93|696.13|693.93|695.17|692.97|0
1645617500000|2022-02-23 11:58:20|695.65|693.45|695.78|693.58|695.78|693.58|695.65|693.45|0
1645617510000|2022-02-23 11:58:30|695.41|693.21|696.61|694.41|696.61|694.41|695.41|693.21|0
1645617520000|2022-02-23 11:58:40|697.32|695.12|697.56|695.36|697.8|695.6|697.32|695.12|0
1645617530000|2022-02-23 11:58:50|697.32|695.12|696.97|694.77|697.32|695.12|696.85|694.65|0
1645617540000|2022-02-23 11:59:00|696.85|694.65|696.37|694.17|696.85|694.65|696.13|693.93|0
1645617550000|2022-02-23 11:59:10|695.89|693.69|695.41|693.21|695.89|693.69|695.41|693.21|0
1645617560000|2022-02-23 11:59:20|695.65|693.45|695.41|693.21|695.65|693.45|695.17|692.97|0
1645617570000|2022-02-23 11:59:30|695.17|692.97|695.41|693.21|695.41|693.21|695.17|692.97|0
1645617580000|2022-02-23 11:59:40|695.17|692.97|696.25|694.05|696.25|694.05|695.17|692.97|0
1645617590000|2022-02-23 11:59:50|696.37|694.17|696.85|694.65|696.85|694.65|696.37|694.17|0
1645617600000|2022-02-23 12:00:00|697.32|695.12|696.37|694.17|697.32|695.12|695.89|693.69|0
1645617610000|2022-02-23 12:00:10|696.97|694.77|697.69|695.49|697.69|695.49|696.97|694.77|0
1645617620000|2022-02-23 12:00:20|697.56|695.36|696.13|693.93|697.56|695.36|696.13|693.93|0
1645617630000|2022-02-23 12:00:30|695.41|693.21|695.41|693.21|695.41|693.21|695.41|693.21|0
1645617640000|2022-02-23 12:00:40|694.93|692.73|694.58|692.38|695.17|692.97|694.58|692.38|0
1645617650000|2022-02-23 12:00:50|694.46|692.26|694.46|692.26|694.69|692.49|694.46|692.26|0
1645617660000|2022-02-23 12:01:00|693.74|691.54|694.34|692.14|694.34|692.14|693.74|691.54|0
1645617670000|2022-02-23 12:01:10|694.46|692.26|695.54|693.34|695.54|693.34|693.98|691.78|0
1645617680000|2022-02-23 12:01:20|695.41|693.21|694.69|692.49|695.41|693.21|694.69|692.49|0
1645617690000|2022-02-23 12:01:30|694.46|692.26|693.98|691.78|694.58|692.38|693.98|691.78|0
1645617700000|2022-02-23 12:01:40|693.74|691.54|693.5|691.3|693.74|691.54|693.5|691.3|0
1645617710000|2022-02-23 12:01:50|693.74|691.54|693.98|691.78|693.98|691.78|693.5|691.3|0
1645617720000|2022-02-23 12:02:00|693.74|691.54|693.5|691.3|693.86|691.66|693.5|691.3|0
1645617730000|2022-02-23 12:02:10|693.74|691.54|693.98|691.78|693.98|691.78|693.74|691.54|0
1645617740000|2022-02-23 12:02:20|693.86|691.66|693.5|691.3|693.86|691.66|693.5|691.3|0
1645617750000|2022-02-23 12:02:30|693.74|691.54|693.74|691.54|693.74|691.54|693.26|691.06|0
1645617760000|2022-02-23 12:02:40|693.98|691.78|693.39|691.19|693.98|691.78|693.39|691.19|0
1645617770000|2022-02-23 12:02:50|693.26|691.06|693.62|691.42|693.74|691.54|693.26|691.06|0
1645617780000|2022-02-23 12:03:00|693.74|691.54|694.22|692.02|694.22|692.02|693.74|691.54|0
1645617790000|2022-02-23 12:03:10|694.46|692.26|694.22|692.02|694.69|692.49|694.22|692.02|0
1645617800000|2022-02-23 12:03:20|693.74|691.54|693.98|691.78|693.98|691.78|693.74|691.54|0
1645617810000|2022-02-23 12:03:30|693.5|691.3|693.74|691.54|693.74|691.54|693.5|691.3|0
1645617820000|2022-02-23 12:03:40|693.15|690.95|692.78|690.58|693.15|690.95|692.78|690.58|0
1645617840000|2022-02-23 12:04:00|693.02|690.82|692.54|690.34|693.02|690.82|692.54|690.34|0
1645617850000|2022-02-23 12:04:10|692.31|690.11|692.54|690.34|692.54|690.34|692.31|690.11|0
1645617860000|2022-02-23 12:04:20|692.31|690.11|692.78|690.58|692.78|690.58|692.31|690.11|0
1645617870000|2022-02-23 12:04:30|692.54|690.34|692.78|690.58|693.02|690.82|692.54|690.34|0
1645617880000|2022-02-23 12:04:40|692.67|690.47|692.78|690.58|692.78|690.58|692.67|690.47|0
1645617890000|2022-02-23 12:04:50|693.02|690.82|693.02|690.82|693.02|690.82|692.78|690.58|0
1645617900000|2022-02-23 12:05:00|692.78|690.58|691.59|689.39|692.78|690.58|691.59|689.39|0
1645617920000|2022-02-23 12:05:20|691.11|688.91|691.11|688.91|691.11|688.91|691.11|688.91|0
1645617930000|2022-02-23 12:05:30|690.87|688.67|691.59|689.39|691.83|689.63|690.87|688.67|0
1645617940000|2022-02-23 12:05:40|691.11|688.91|690.87|688.67|691.11|688.91|690.87|688.67|0
1645617950000|2022-02-23 12:05:50|690.63|688.43|690.87|688.67|690.87|688.67|690.63|688.43|0
1645617960000|2022-02-23 12:06:00|691.11|688.91|690.87|688.67|691.11|688.91|690.87|688.67|0
1645617970000|2022-02-23 12:06:10|691.11|688.91|691.11|688.91|691.35|689.15|691.11|688.91|0
1645617980000|2022-02-23 12:06:20|690.87|688.67|690.4|688.2|690.87|688.67|690.4|688.2|0
1645617990000|2022-02-23 12:06:30|690.63|688.43|691.11|688.91|691.11|688.91|690.63|688.43|0
1645618000000|2022-02-23 12:06:40|690.87|688.67|691.35|689.15|691.35|689.15|690.87|688.67|0
1645618010000|2022-02-23 12:06:50|691.11|688.91|690.76|688.56|691.11|688.91|690.63|688.43|0
1645618020000|2022-02-23 12:07:00|690.63|688.43|690.63|688.43|690.76|688.56|690.63|688.43|0
1645618030000|2022-02-23 12:07:10|689.44|687.24|689.68|687.48|689.68|687.48|689.44|687.24|0
1645618040000|2022-02-23 12:07:20|689.92|687.72|689.92|687.72|689.92|687.72|689.68|687.48|0
1645618050000|2022-02-23 12:07:30|689.68|687.48|689.68|687.48|689.68|687.48|689.44|687.24|0
1645618060000|2022-02-23 12:07:40|689.92|687.72|689.68|687.48|689.92|687.72|689.68|687.48|0
1645618070000|2022-02-23 12:07:50|689.92|687.72|689.68|687.48|689.92|687.72|689.68|687.48|0
1645618080000|2022-02-23 12:08:00|689.57|687.37|689.92|687.72|689.92|687.72|689.57|687.37|0
1645618090000|2022-02-23 12:08:10|689.44|687.24|689.92|687.72|689.92|687.72|689.44|687.24|0
1645618100000|2022-02-23 12:08:20|690.04|687.84|690.04|687.84|690.04|687.84|690.04|687.84|0
1645618110000|2022-02-23 12:08:30|689.92|687.72|689.92|687.72|690.04|687.84|689.92|687.72|0
1645618120000|2022-02-23 12:08:40|689.2|687|689.68|687.48|689.68|687.48|689.2|687|0
1645618130000|2022-02-23 12:08:50|689.92|687.72|689.92|687.72|689.92|687.72|689.8|687.6|0
1645618140000|2022-02-23 12:09:00|689.44|687.24|689.44|687.24|689.44|687.24|689.44|687.24|0
1645618150000|2022-02-23 12:09:10|689.57|687.37|689.92|687.72|689.92|687.72|689.57|687.37|0
1645618160000|2022-02-23 12:09:20|689.68|687.48|690.04|687.84|690.04|687.84|689.68|687.48|0
1645618170000|2022-02-23 12:09:30|689.92|687.72|689.92|687.72|689.92|687.72|689.92|687.72|0
1645618180000|2022-02-23 12:09:40|689.68|687.48|689.44|687.24|690.04|687.84|689.44|687.24|0
1645618190000|2022-02-23 12:09:50|689.92|687.72|689.92|687.72|689.92|687.72|689.68|687.48|0
1645618200000|2022-02-23 12:10:00|689.68|687.48|689.92|687.72|690.04|687.84|689.68|687.48|0
1645618220000|2022-02-23 12:10:20|690.04|687.84|689.92|687.72|690.04|687.84|689.92|687.72|0
1645618230000|2022-02-23 12:10:30|690.04|687.84|689.92|687.72|690.04|687.84|689.92|687.72|0
1645618240000|2022-02-23 12:10:40|690.04|687.84|689.92|687.72|690.04|687.84|689.92|687.72|0
1645618250000|2022-02-23 12:10:50|690.4|688.2|690.87|688.67|690.87|688.67|690.4|688.2|0
1645618260000|2022-02-23 12:11:00|691.11|688.91|690.87|688.67|691.11|688.91|690.87|688.67|0
1645618270000|2022-02-23 12:11:10|690.63|688.43|689.92|687.72|690.63|688.43|689.92|687.72|0
1645618280000|2022-02-23 12:11:20|689.8|687.6|689.44|687.24|689.8|687.6|689.44|687.24|0
1645618290000|2022-02-23 12:11:30|689.68|687.48|689.68|687.48|689.68|687.48|689.68|687.48|0
1645618300000|2022-02-23 12:11:40|689.92|687.72|690.63|688.43|690.63|688.43|689.92|687.72|0
1645618310000|2022-02-23 12:11:50|690.4|688.2|690.52|688.32|690.63|688.43|690.4|688.2|0
1645618320000|2022-02-23 12:12:00|690.63|688.43|690.4|688.2|690.63|688.43|689.92|687.72|0
1645618330000|2022-02-23 12:12:10|690.63|688.43|690.63|688.43|690.63|688.43|690.4|688.2|0
1645618340000|2022-02-23 12:12:20|690.87|688.67|690.87|688.67|690.87|688.67|690.63|688.43|0
1645618350000|2022-02-23 12:12:30|690.63|688.43|690.4|688.2|690.63|688.43|690.4|688.2|0
1645618370000|2022-02-23 12:12:50|690.16|687.96|689.92|687.72|690.4|688.2|689.92|687.72|0
1645618380000|2022-02-23 12:13:00|690.16|687.96|689.92|687.72|690.16|687.96|689.8|687.6|0
1645618390000|2022-02-23 12:13:10|690.04|687.84|689.44|687.24|690.04|687.84|689.44|687.24|0
1645618400000|2022-02-23 12:13:20|689.68|687.48|689.44|687.24|689.68|687.48|689.44|687.24|0
1645618410000|2022-02-23 12:13:30|689.2|687|689.2|687|689.44|687.24|689.2|687|0
1645618420000|2022-02-23 12:13:40|689.33|687.13|689.44|687.24|689.44|687.24|689.2|687|0
1645618430000|2022-02-23 12:13:50|689.2|687|689.2|687|689.56|687.36|689.2|687|0
1645618470000|2022-02-23 12:14:30|688.01|685.81|688.25|686.05|688.25|686.05|688.01|685.81|0
1645618480000|2022-02-23 12:14:40|688.01|685.81|687.29|685.09|688.01|685.81|687.29|685.09|0
1645618490000|2022-02-23 12:14:50|687.06|684.86|687.66|685.46|687.77|685.57|687.06|684.86|0
1645618500000|2022-02-23 12:15:00|687.53|685.33|687.06|684.86|687.53|685.33|687.06|684.86|0
1645618510000|2022-02-23 12:15:10|687.29|685.09|687.06|684.86|687.53|685.33|687.06|684.86|0
1645618520000|2022-02-23 12:15:20|687.29|685.09|687.06|684.86|687.29|685.09|687.06|684.86|0
1645618540000|2022-02-23 12:15:40|687.78|685.58|687.78|685.58|687.78|685.58|687.78|685.58|0
1645618560000|2022-02-23 12:16:00|688.02|685.82|688.49|686.29|688.49|686.29|687.78|685.58|0
1645618570000|2022-02-23 12:16:10|688.25|686.05|688.49|686.29|688.49|686.29|688.25|686.05|0
1645618580000|2022-02-23 12:16:20|688.73|686.53|688.49|686.29|688.73|686.53|688.49|686.29|0
1645618590000|2022-02-23 12:16:30|688.25|686.05|688.25|686.05|688.25|686.05|688.25|686.05|0
1645618600000|2022-02-23 12:16:40|688.02|685.82|688.02|685.82|688.02|685.82|688.02|685.82|0
1645618610000|2022-02-23 12:16:50|688.25|686.05|688.02|685.82|688.25|686.05|688.02|685.82|0
1645618620000|2022-02-23 12:17:00|687.78|685.58|687.78|685.58|687.9|685.7|687.78|685.58|0
1645618630000|2022-02-23 12:17:10|688.02|685.82|688.25|686.05|688.25|686.05|688.02|685.82|0
1645618640000|2022-02-23 12:17:20|688.49|686.29|688.85|686.65|688.85|686.65|688.49|686.29|0
1645618650000|2022-02-23 12:17:30|688.97|686.77|688.97|686.77|688.97|686.77|688.73|686.53|0
1645618660000|2022-02-23 12:17:40|688.73|686.53|688.73|686.53|688.97|686.77|688.73|686.53|0
1645618670000|2022-02-23 12:17:50|688.25|686.05|688.49|686.29|688.49|686.29|688.25|686.05|0
1645618680000|2022-02-23 12:18:00|688.25|686.05|688.25|686.05|688.25|686.05|688.25|686.05|0
1645618690000|2022-02-23 12:18:10|688.49|686.29|688.49|686.29|688.49|686.29|688.49|686.29|0
1645618700000|2022-02-23 12:18:20|688.25|686.05|688.02|685.82|688.25|686.05|687.78|685.58|0
1645618710000|2022-02-23 12:18:30|687.78|685.58|688.25|686.05|688.25|686.05|687.78|685.58|0
1645618730000|2022-02-23 12:18:50|688.14|685.94|688.02|685.82|688.14|685.94|688.02|685.82|0
1645618740000|2022-02-23 12:19:00|688.25|686.05|688.25|686.05|688.25|686.05|688.25|686.05|0
1645618750000|2022-02-23 12:19:10|688.14|685.94|688.02|685.82|688.25|686.05|688.02|685.82|0
1645618760000|2022-02-23 12:19:20|688.14|685.94|688.02|685.82|688.14|685.94|688.02|685.82|0
1645618770000|2022-02-23 12:19:30|688.14|685.94|688.14|685.94|688.25|686.05|688.02|685.82|0
1645618780000|2022-02-23 12:19:40|688.25|686.05|688.02|685.82|688.25|686.05|688.02|685.82|0
1645618790000|2022-02-23 12:19:50|688.25|686.05|688.25|686.05|688.25|686.05|688.25|686.05|0
1645618800000|2022-02-23 12:20:00|688.02|685.82|688.02|685.82|688.02|685.82|687.78|685.58|0
1645618810000|2022-02-23 12:20:10|688.25|686.05|688.25|686.05|688.25|686.05|688.25|686.05|0
1645618820000|2022-02-23 12:20:20|688.02|685.82|688.02|685.82|688.02|685.82|688.02|685.82|0
1645618830000|2022-02-23 12:20:30|688.25|686.05|688.25|686.05|688.25|686.05|688.25|686.05|0
1645618840000|2022-02-23 12:20:40|688.38|686.18|688.14|685.94|688.38|686.18|688.14|685.94|0
1645618850000|2022-02-23 12:20:50|688.25|686.05|688.25|686.05|688.25|686.05|688.02|685.82|0
1645618860000|2022-02-23 12:21:00|688.02|685.82|688.02|685.82|688.14|685.94|688.02|685.82|0
1645618870000|2022-02-23 12:21:10|688.14|685.94|688.49|686.29|688.49|686.29|688.14|685.94|0
1645618880000|2022-02-23 12:21:20|688.38|686.18|688.02|685.82|688.49|686.29|688.02|685.82|0
1645618890000|2022-02-23 12:21:30|688.25|686.05|688.02|685.82|688.25|686.05|688.02|685.82|0
1645618900000|2022-02-23 12:21:40|687.78|685.58|688.14|685.94|688.14|685.94|687.78|685.58|0
1645618910000|2022-02-23 12:21:50|688.25|686.05|688.49|686.29|688.49|686.29|688.25|686.05|0
1645618920000|2022-02-23 12:22:00|688.38|686.18|688.38|686.18|688.49|686.29|688.38|686.18|0
1645618930000|2022-02-23 12:22:10|688.49|686.29|688.25|686.05|688.49|686.29|688.02|685.82|0
1645618940000|2022-02-23 12:22:20|688.14|685.94|687.78|685.58|688.14|685.94|687.78|685.58|0
1645618950000|2022-02-23 12:22:30|688.02|685.82|688.14|685.94|688.14|685.94|688.02|685.82|0
1645618960000|2022-02-23 12:22:40|688.02|685.82|688.25|686.05|688.25|686.05|688.02|685.82|0
1645618970000|2022-02-23 12:22:50|687.78|685.58|687.78|685.58|687.78|685.58|687.78|685.58|0
1645618980000|2022-02-23 12:23:00|688.02|685.82|687.07|684.87|688.02|685.82|686.83|684.63|0
1645618990000|2022-02-23 12:23:10|686.83|684.63|686.83|684.63|687.07|684.87|686.59|684.39|0
1645619000000|2022-02-23 12:23:20|686.59|684.39|687.07|684.87|687.07|684.87|686.59|684.39|0
1645619010000|2022-02-23 12:23:30|686.95|684.75|686.95|684.75|686.95|684.75|686.83|684.63|0
1645619020000|2022-02-23 12:23:40|686.83|684.63|687.07|684.87|687.07|684.87|686.83|684.63|0
1645619030000|2022-02-23 12:23:50|686.83|684.63|686.83|684.63|686.83|684.63|686.83|684.63|0
1645619040000|2022-02-23 12:24:00|686.59|684.39|686.59|684.39|686.59|684.39|686.59|684.39|0
1645619050000|2022-02-23 12:24:10|687.19|684.99|686.95|684.75|687.19|684.99|686.83|684.63|0
1645619060000|2022-02-23 12:24:20|686.83|684.63|686.95|684.75|686.95|684.75|686.83|684.63|0
1645619070000|2022-02-23 12:24:30|686.83|684.63|686.83|684.63|686.83|684.63|686.59|684.39|0
1645619080000|2022-02-23 12:24:40|687.07|684.87|687.07|684.87|687.07|684.87|687.07|684.87|0
1645619090000|2022-02-23 12:24:50|686.59|684.39|686.59|684.39|686.83|684.63|686.59|684.39|0
1645619100000|2022-02-23 12:25:00|686.83|684.63|686.59|684.39|686.95|684.75|686.59|684.39|0
1645619110000|2022-02-23 12:25:10|686.83|684.63|686.83|684.63|687.07|684.87|686.83|684.63|0
1645619120000|2022-02-23 12:25:20|687.07|684.87|687.3|685.1|687.3|685.1|686.83|684.63|0
1645619130000|2022-02-23 12:25:30|687.07|684.87|687.07|684.87|687.07|684.87|687.07|684.87|0
1645619140000|2022-02-23 12:25:40|686.83|684.63|687.07|684.87|687.07|684.87|686.83|684.63|0
1645619150000|2022-02-23 12:25:50|686.95|684.75|687.07|684.87|687.07|684.87|686.95|684.75|0
1645619160000|2022-02-23 12:26:00|686.71|684.51|686.59|684.39|686.71|684.51|686.59|684.39|0
1645619200000|2022-02-23 12:26:40|686.71|684.51|687.07|684.87|687.07|684.87|686.71|684.51|0
1645619210000|2022-02-23 12:26:50|687.3|685.1|687.3|685.1|687.3|685.1|687.3|685.1|0
1645619220000|2022-02-23 12:27:00|687.54|685.34|687.54|685.34|687.54|685.34|687.3|685.1|0
1645619230000|2022-02-23 12:27:10|687.07|684.87|687.07|684.87|687.07|684.87|687.07|684.87|0
1645619240000|2022-02-23 12:27:20|686.83|684.63|686.59|684.39|686.83|684.63|686.59|684.39|0
1645619250000|2022-02-23 12:27:30|686.71|684.51|686.83|684.63|686.83|684.63|686.71|684.51|0
1645619260000|2022-02-23 12:27:40|686.59|684.39|686.83|684.63|686.83|684.63|686.59|684.39|0
1645619270000|2022-02-23 12:27:50|687.07|684.87|687.07|684.87|687.07|684.87|686.83|684.63|0
1645619280000|2022-02-23 12:28:00|687.3|685.1|687.07|684.87|687.3|685.1|687.07|684.87|0
1645619290000|2022-02-23 12:28:10|687.19|684.99|687.07|684.87|687.19|684.99|687.07|684.87|0
1645619300000|2022-02-23 12:28:20|687.3|685.1|687.3|685.1|687.3|685.1|687.3|685.1|0
1645619310000|2022-02-23 12:28:30|687.07|684.87|687.07|684.87|687.07|684.87|687.07|684.87|0
1645619320000|2022-02-23 12:28:40|687.3|685.1|687.07|684.87|687.3|685.1|687.07|684.87|0
1645619350000|2022-02-23 12:29:10|686.83|684.63|686.95|684.75|686.95|684.75|686.59|684.39|0
1645619360000|2022-02-23 12:29:20|687.07|684.87|687.06|684.86|687.07|684.87|686.83|684.63|0
1645619370000|2022-02-23 12:29:30|686.83|684.63|686.83|684.63|686.95|684.75|686.83|684.63|0
1645619380000|2022-02-23 12:29:40|686.59|684.39|686.83|684.63|686.83|684.63|686.59|684.39|0
1645619390000|2022-02-23 12:29:50|686.59|684.39|686.59|684.39|686.59|684.39|686.59|684.39|0
1645619400000|2022-02-23 12:30:00|686.83|684.63|686.71|684.51|686.83|684.63|686.71|684.51|0
1645619410000|2022-02-23 12:30:10|686.59|684.39|686.59|684.39|686.59|684.39|686.59|684.39|0
1645619420000|2022-02-23 12:30:20|687.06|684.86|687.06|684.86|687.06|684.86|687.06|684.86|0
1645619430000|2022-02-23 12:30:30|687.3|685.1|687.3|685.1|687.3|685.1|687.3|685.1|0
1645619440000|2022-02-23 12:30:40|687.43|685.23|687.3|685.1|687.43|685.23|687.3|685.1|0
1645619450000|2022-02-23 12:30:50|687.06|684.86|687.06|684.86|687.06|684.86|687.06|684.86|0
1645619470000|2022-02-23 12:31:10|686.83|684.63|687.3|685.1|687.3|685.1|686.83|684.63|0
1645619480000|2022-02-23 12:31:20|687.06|684.86|686.83|684.63|687.19|684.99|686.83|684.63|0
1645619490000|2022-02-23 12:31:30|686.59|684.39|686.95|684.75|686.95|684.75|686.59|684.39|0
1645619500000|2022-02-23 12:31:40|686.83|684.63|686.83|684.63|686.83|684.63|686.83|684.63|0
1645619510000|2022-02-23 12:31:50|686.59|684.39|686.95|684.75|686.95|684.75|686.59|684.39|0
1645619520000|2022-02-23 12:32:00|687.06|684.86|687.3|685.1|687.3|685.1|687.06|684.86|0
1645619530000|2022-02-23 12:32:10|687.06|684.86|687.06|684.86|687.06|684.86|687.06|684.86|0
1645619540000|2022-02-23 12:32:20|686.83|684.63|686.83|684.63|686.83|684.63|686.71|684.51|0
1645619550000|2022-02-23 12:32:30|687.06|684.86|686.83|684.63|687.06|684.86|686.83|684.63|0
1645619560000|2022-02-23 12:32:40|686.95|684.75|686.95|684.75|686.95|684.75|686.83|684.63|0
1645619570000|2022-02-23 12:32:50|687.06|684.86|685.64|683.44|687.06|684.86|685.64|683.44|0
1645619580000|2022-02-23 12:33:00|685.4|683.2|685.4|683.2|685.4|683.2|685.17|682.97|0
1645619590000|2022-02-23 12:33:10|685.17|682.97|686.11|683.91|686.11|683.91|685.17|682.97|0
1645619600000|2022-02-23 12:33:20|685.64|683.44|685.29|683.09|685.64|683.44|685.16|682.96|0
1645619610000|2022-02-23 12:33:30|684.45|682.25|684.45|682.25|684.69|682.49|684.45|682.25|0
1645619620000|2022-02-23 12:33:40|684.69|682.49|684.22|682.02|684.69|682.49|684.22|682.02|0
1645619630000|2022-02-23 12:33:50|683.74|681.54|683.98|681.78|683.98|681.78|683.5|681.3|0
1645619640000|2022-02-23 12:34:00|683.74|681.54|683.74|681.54|683.98|681.78|683.74|681.54|0
1645619650000|2022-02-23 12:34:10|684.22|682.02|684.93|682.73|684.93|682.73|684.22|682.02|0
1645619660000|2022-02-23 12:34:20|684.45|682.25|684.22|682.02|684.45|682.25|683.98|681.78|0
1645619670000|2022-02-23 12:34:30|683.98|681.78|684.22|682.02|684.22|682.02|683.98|681.78|0
1645619680000|2022-02-23 12:34:40|684.45|682.25|684.45|682.25|684.45|682.25|684.34|682.14|0
1645619690000|2022-02-23 12:34:50|684.22|682.02|684.22|682.02|684.22|682.02|684.22|682.02|0
1645619700000|2022-02-23 12:35:00|684.58|682.38|683.98|681.78|684.58|682.38|683.98|681.78|0
1645619710000|2022-02-23 12:35:10|684.22|682.02|683.74|681.54|684.22|682.02|683.74|681.54|0
1645619720000|2022-02-23 12:35:20|683.98|681.78|684.22|682.02|684.22|682.02|683.98|681.78|0
1645619730000|2022-02-23 12:35:30|683.98|681.78|683.98|681.78|684.1|681.9|683.98|681.78|0
1645619740000|2022-02-23 12:35:40|683.74|681.54|683.74|681.54|683.74|681.54|683.74|681.54|0
1645619750000|2022-02-23 12:35:50|683.5|681.3|683.5|681.3|683.5|681.3|683.27|681.07|0
1645619760000|2022-02-23 12:36:00|683.98|681.78|683.98|681.78|683.98|681.78|683.98|681.78|0
1645619780000|2022-02-23 12:36:20|684.22|682.02|684.1|681.9|684.22|682.02|684.1|681.9|0
1645619790000|2022-02-23 12:36:30|684.22|682.02|683.63|681.43|684.22|682.02|683.63|681.43|0
1645619800000|2022-02-23 12:36:40|683.86|681.66|684.1|681.9|684.1|681.9|683.86|681.66|0
1645619810000|2022-02-23 12:36:50|684.45|682.25|683.74|681.54|684.45|682.25|683.74|681.54|0
1645619820000|2022-02-23 12:37:00|683.86|681.66|683.74|681.54|683.86|681.66|683.74|681.54|0
1645619830000|2022-02-23 12:37:10|683.98|681.78|684.22|682.02|684.22|682.02|683.98|681.78|0
1645619840000|2022-02-23 12:37:20|683.98|681.78|683.5|681.3|683.98|681.78|683.5|681.3|0
1645619850000|2022-02-23 12:37:30|683.27|681.07|683.5|681.3|683.5|681.3|683.27|681.07|0
1645619880000|2022-02-23 12:38:00|683.27|681.07|683.74|681.54|683.74|681.54|683.27|681.07|0
1645619890000|2022-02-23 12:38:10|683.98|681.78|683.98|681.78|683.98|681.78|683.98|681.78|0
1645619900000|2022-02-23 12:38:20|684.1|681.9|683.98|681.78|684.1|681.9|683.98|681.78|0
1645619910000|2022-02-23 12:38:30|683.74|681.54|683.27|681.07|683.74|681.54|683.27|681.07|0
1645619920000|2022-02-23 12:38:40|683.5|681.3|683.5|681.3|683.5|681.3|683.5|681.3|0
1645619930000|2022-02-23 12:38:50|683.39|681.19|683.5|681.3|683.5|681.3|683.39|681.19|0
1645619940000|2022-02-23 12:39:00|683.27|681.07|683.27|681.07|683.27|681.07|683.27|681.07|0
1645619950000|2022-02-23 12:39:10|682.55|680.35|682.55|680.35|682.55|680.35|682.55|680.35|0
1645619960000|2022-02-23 12:39:20|682.32|680.12|681.61|679.41|682.32|680.12|681.61|679.41|0
1645619970000|2022-02-23 12:39:30|681.13|678.93|680.89|678.69|681.13|678.93|680.89|678.69|0
1645619980000|2022-02-23 12:39:40|681.13|678.93|681.13|678.93|681.13|678.93|680.89|678.69|0
1645619990000|2022-02-23 12:39:50|681.49|679.29|681.84|679.64|681.84|679.64|681.49|679.29|0
1645620000000|2022-02-23 12:40:00|681.97|679.77|681.84|679.64|681.97|679.77|681.84|679.64|0
1645620010000|2022-02-23 12:40:10|681.73|679.53|681.61|679.41|681.73|679.53|681.49|679.29|0
1645620020000|2022-02-23 12:40:20|681.49|679.29|681.25|679.05|681.61|679.41|681.25|679.05|0
1645620030000|2022-02-23 12:40:30|681.13|678.93|681.37|679.17|681.37|679.17|681.13|678.93|0
1645620040000|2022-02-23 12:40:40|681.49|679.29|680.66|678.46|681.61|679.41|680.66|678.46|0
1645620050000|2022-02-23 12:40:50|680.89|678.69|681.13|678.93|681.13|678.93|680.89|678.69|0
1645620060000|2022-02-23 12:41:00|681.49|679.29|681.37|679.17|681.49|679.29|681.37|679.17|0
1645620070000|2022-02-23 12:41:10|681.61|679.41|681.37|679.17|681.61|679.41|681.37|679.17|0
1645620080000|2022-02-23 12:41:20|681.13|678.93|681.02|678.82|681.13|678.93|680.89|678.69|0
1645620090000|2022-02-23 12:41:30|680.89|678.69|680.66|678.46|680.89|678.69|680.66|678.46|0
1645620100000|2022-02-23 12:41:40|680.78|678.58|680.89|678.69|680.89|678.69|680.78|678.58|0
1645620110000|2022-02-23 12:41:50|681.13|678.93|680.54|678.34|681.13|678.93|680.54|678.34|0
1645620120000|2022-02-23 12:42:00|680.66|678.46|681.25|679.05|681.25|679.05|680.66|678.46|0
1645620130000|2022-02-23 12:42:10|681.37|679.17|681.61|679.41|681.61|679.41|681.37|679.17|0
1645620140000|2022-02-23 12:42:20|681.37|679.17|681.61|679.41|681.84|679.64|681.37|679.17|0
1645620150000|2022-02-23 12:42:30|681.37|679.17|681.61|679.41|681.61|679.41|681.37|679.17|0
1645620170000|2022-02-23 12:42:50|681.73|679.53|681.73|679.53|681.73|679.53|681.73|679.53|0
1645620180000|2022-02-23 12:43:00|681.84|679.64|681.84|679.64|682.08|679.88|681.84|679.64|0
1645620190000|2022-02-23 12:43:10|681.97|679.77|681.84|679.64|681.97|679.77|681.84|679.64|0
1645620200000|2022-02-23 12:43:20|681.73|679.53|681.61|679.41|681.73|679.53|681.61|679.41|0
1645620210000|2022-02-23 12:43:30|681.73|679.53|681.13|678.93|681.73|679.53|681.13|678.93|0
1645620220000|2022-02-23 12:43:40|681.25|679.05|681.49|679.29|681.49|679.29|681.25|679.05|0
1645620230000|2022-02-23 12:43:50|681.37|679.17|681.37|679.17|681.37|679.17|681.37|679.17|0
1645620240000|2022-02-23 12:44:00|681.73|679.53|681.49|679.29|681.73|679.53|681.49|679.29|0
1645620250000|2022-02-23 12:44:10|681.61|679.41|681.61|679.41|681.61|679.41|681.61|679.41|0
1645620260000|2022-02-23 12:44:20|681.73|679.53|681.73|679.53|681.84|679.64|681.73|679.53|0
1645620270000|2022-02-23 12:44:30|681.84|679.64|681.84|679.64|681.84|679.64|681.84|679.64|0
1645620280000|2022-02-23 12:44:40|682.08|679.88|682.2|680|682.32|680.12|682.08|679.88|0
1645620290000|2022-02-23 12:44:50|682.08|679.88|682.08|679.88|682.08|679.88|681.97|679.77|0
1645620300000|2022-02-23 12:45:00|681.84|679.64|682.08|679.88|682.08|679.88|681.84|679.64|0
1645620310000|2022-02-23 12:45:10|682.2|680|682.32|680.12|682.32|680.12|682.2|680|0
1645620320000|2022-02-23 12:45:20|682.55|680.35|682.08|679.88|682.55|680.35|682.08|679.88|0
1645620330000|2022-02-23 12:45:30|681.84|679.64|681.97|679.77|681.97|679.77|681.84|679.64|0
1645620340000|2022-02-23 12:45:40|681.84|679.64|681.84|679.64|681.84|679.64|681.84|679.64|0
1645620350000|2022-02-23 12:45:50|682.08|679.88|682.32|680.12|682.32|680.12|682.08|679.88|0
1645620360000|2022-02-23 12:46:00|682.2|680|683.27|681.07|683.27|681.07|682.2|680|0
1645620370000|2022-02-23 12:46:10|683.5|681.3|683.5|681.3|683.5|681.3|683.5|681.3|0
1645620380000|2022-02-23 12:46:20|683.74|681.54|683.98|681.78|684.21|682.01|683.74|681.54|0
1645620390000|2022-02-23 12:46:30|683.74|681.54|683.74|681.54|683.98|681.78|683.74|681.54|0
1645620400000|2022-02-23 12:46:40|683.63|681.43|683.5|681.3|683.63|681.43|683.5|681.3|0
1645620420000|2022-02-23 12:47:00|683.39|681.19|683.26|681.06|683.5|681.3|683.26|681.06|0
1645620430000|2022-02-23 12:47:10|683.15|680.95|683.26|681.06|683.26|681.06|683.15|680.95|0
1645620440000|2022-02-23 12:47:20|683.03|680.83|682.79|680.59|683.03|680.83|682.79|680.59|0
1645620450000|2022-02-23 12:47:30|683.03|680.83|682.91|680.71|683.03|680.83|682.91|680.71|0
1645620460000|2022-02-23 12:47:40|683.03|680.83|683.26|681.06|683.26|681.06|683.03|680.83|0
1645620470000|2022-02-23 12:47:50|683.03|680.83|683.15|680.95|683.26|681.06|683.03|680.83|0
1645620480000|2022-02-23 12:48:00|683.26|681.06|683.5|681.3|683.74|681.54|683.26|681.06|0
1645620490000|2022-02-23 12:48:10|683.26|681.06|683.39|681.19|683.39|681.19|683.26|681.06|0
1645620510000|2022-02-23 12:48:30|683.5|681.3|683.39|681.19|683.5|681.3|683.26|681.06|0
1645620520000|2022-02-23 12:48:40|683.26|681.06|683.5|681.3|683.5|681.3|683.26|681.06|0
1645620530000|2022-02-23 12:48:50|683.74|681.54|683.63|681.43|683.74|681.54|683.63|681.43|0
1645620540000|2022-02-23 12:49:00|683.74|681.54|683.74|681.54|683.74|681.54|683.5|681.3|0
1645620550000|2022-02-23 12:49:10|683.5|681.3|683.26|681.06|683.5|681.3|683.26|681.06|0
1645620560000|2022-02-23 12:49:20|683.39|681.19|683.39|681.19|683.39|681.19|683.26|681.06|0
1645620570000|2022-02-23 12:49:30|683.5|681.3|683.5|681.3|683.74|681.54|683.5|681.3|0
1645620580000|2022-02-23 12:49:40|683.74|681.54|684.21|682.01|684.21|682.01|683.74|681.54|0
1645620590000|2022-02-23 12:49:50|684.45|682.25|684.34|682.14|684.45|682.25|684.21|682.01|0
1645620600000|2022-02-23 12:50:00|684.21|682.01|684.21|682.01|684.34|682.14|684.21|682.01|0
1645620610000|2022-02-23 12:50:10|684.1|681.9|683.98|681.78|684.1|681.9|683.74|681.54|0
1645620620000|2022-02-23 12:50:20|683.74|681.54|683.98|681.78|683.98|681.78|683.63|681.43|0
1645620630000|2022-02-23 12:50:30|683.74|681.54|683.5|681.3|683.74|681.54|683.5|681.3|0
1645620640000|2022-02-23 12:50:40|683.74|681.54|683.5|681.3|683.74|681.54|683.5|681.3|0
1645620660000|2022-02-23 12:51:00|683.63|681.43|683.63|681.43|683.74|681.54|683.5|681.3|0
1645620670000|2022-02-23 12:51:10|683.5|681.3|683.5|681.3|683.5|681.3|683.5|681.3|0
1645620680000|2022-02-23 12:51:20|683.63|681.43|683.74|681.54|683.74|681.54|683.5|681.3|0
1645620690000|2022-02-23 12:51:30|683.5|681.3|683.63|681.43|683.63|681.43|683.5|681.3|0
1645620700000|2022-02-23 12:51:40|683.74|681.54|683.86|681.66|683.86|681.66|683.74|681.54|0
1645620710000|2022-02-23 12:51:50|683.74|681.54|682.55|680.35|683.74|681.54|682.44|680.24|0
1645620720000|2022-02-23 12:52:00|682.44|680.24|682.44|680.24|682.44|680.24|682.44|680.24|0
1645620730000|2022-02-23 12:52:10|682.08|679.88|682.08|679.88|682.08|679.88|681.96|679.76|0
1645620740000|2022-02-23 12:52:20|681.96|679.76|682.08|679.88|682.08|679.88|681.96|679.76|0
1645620750000|2022-02-23 12:52:30|681.84|679.64|681.84|679.64|681.84|679.64|681.73|679.53|0
1645620760000|2022-02-23 12:52:40|681.6|679.4|681.37|679.17|681.6|679.4|681.37|679.17|0
1645620770000|2022-02-23 12:52:50|681.13|678.93|681.37|679.17|681.37|679.17|681.13|678.93|0
1645620780000|2022-02-23 12:53:00|681.13|678.93|680.42|678.22|681.13|678.93|680.42|678.22|0
1645620790000|2022-02-23 12:53:10|680.66|678.46|680.42|678.22|680.66|678.46|680.42|678.22|0
1645620800000|2022-02-23 12:53:20|680.66|678.46|680.78|678.58|680.78|678.58|680.66|678.46|0
1645620810000|2022-02-23 12:53:30|680.89|678.69|680.89|678.69|681.13|678.93|680.89|678.69|0
1645620820000|2022-02-23 12:53:40|681.13|678.93|681.13|678.93|681.13|678.93|680.89|678.69|0
1645620830000|2022-02-23 12:53:50|681.02|678.82|680.89|678.69|681.02|678.82|680.78|678.58|0
1645620840000|2022-02-23 12:54:00|680.66|678.46|680.89|678.69|681.13|678.93|680.66|678.46|0
1645620850000|2022-02-23 12:54:10|681.02|678.82|681.02|678.82|681.13|678.93|681.02|678.82|0
1645620860000|2022-02-23 12:54:20|681.13|678.93|681.13|678.93|681.13|678.93|681.13|678.93|0
1645620880000|2022-02-23 12:54:40|680.66|678.46|680.42|678.22|680.66|678.46|680.42|678.22|0
1645620890000|2022-02-23 12:54:50|680.66|678.46|680.89|678.69|680.89|678.69|680.66|678.46|0
1645620900000|2022-02-23 12:55:00|680.66|678.46|680.66|678.46|680.78|678.58|680.66|678.46|0
1645620920000|2022-02-23 12:55:20|680.89|678.69|681.02|678.82|681.02|678.82|680.89|678.69|0
1645620930000|2022-02-23 12:55:30|681.13|678.93|680.66|678.46|681.13|678.93|680.66|678.46|0
1645620940000|2022-02-23 12:55:40|680.42|678.22|680.42|678.22|680.42|678.22|680.42|678.22|0
1645620950000|2022-02-23 12:55:50|680.66|678.46|680.66|678.46|680.66|678.46|680.66|678.46|0
1645620960000|2022-02-23 12:56:00|680.54|678.34|680.42|678.22|680.66|678.46|680.42|678.22|0
1645620970000|2022-02-23 12:56:10|680.89|678.69|681.13|678.93|681.13|678.93|680.89|678.69|0
1645620980000|2022-02-23 12:56:20|680.89|678.69|680.66|678.46|680.89|678.69|680.66|678.46|0
1645620990000|2022-02-23 12:56:30|680.42|678.22|680.42|678.22|680.42|678.22|680.42|678.22|0
1645621000000|2022-02-23 12:56:40|680.66|678.46|680.78|678.58|680.89|678.69|680.66|678.46|0
1645621010000|2022-02-23 12:56:50|680.66|678.46|680.89|678.69|681.13|678.93|680.66|678.46|0
1645621020000|2022-02-23 12:57:00|680.66|678.46|680.66|678.46|680.66|678.46|680.66|678.46|0
1645621040000|2022-02-23 12:57:20|680.89|678.69|680.78|678.58|680.89|678.69|680.78|678.58|0
1645621050000|2022-02-23 12:57:30|680.66|678.46|681.13|678.93|681.13|678.93|680.66|678.46|0
1645621060000|2022-02-23 12:57:40|680.89|678.69|681.02|678.82|681.02|678.82|680.89|678.69|0
1645621070000|2022-02-23 12:57:50|680.89|678.69|680.89|678.69|680.89|678.69|680.89|678.69|0
1645621080000|2022-02-23 12:58:00|681.13|678.93|680.89|678.69|681.13|678.93|680.89|678.69|0
1645621090000|2022-02-23 12:58:10|681.13|678.93|681.13|678.93|681.13|678.93|681.13|678.93|0
1645621110000|2022-02-23 12:58:30|681.6|679.4|681.6|679.4|681.6|679.4|681.6|679.4|0
1645621130000|2022-02-23 12:58:50|681.73|679.53|681.6|679.4|681.73|679.53|681.6|679.4|0
1645621200000|2022-02-23 13:00:00|682.08|679.88|682.08|679.88|682.08|679.88|682.08|679.88|0
1645621220000|2022-02-23 13:00:20|682.31|680.11|682.31|680.11|682.31|680.11|682.08|679.88|0
1645621230000|2022-02-23 13:00:30|682.08|679.88|682.31|680.11|682.31|680.11|682.08|679.88|0
1645621240000|2022-02-23 13:00:40|682.08|679.88|682.31|680.11|682.31|680.11|682.08|679.88|0
1645621250000|2022-02-23 13:00:50|682.55|680.35|682.55|680.35|682.55|680.35|682.55|680.35|0
1645621260000|2022-02-23 13:01:00|682.31|680.11|682.31|680.11|682.55|680.35|682.31|680.11|0
1645621270000|2022-02-23 13:01:10|682.55|680.35|682.31|680.11|682.55|680.35|682.31|680.11|0
1645621280000|2022-02-23 13:01:20|682.08|679.88|681.37|679.17|682.08|679.88|681.37|679.17|0
1645621290000|2022-02-23 13:01:30|680.89|678.69|680.89|678.69|680.89|678.69|680.89|678.69|0
1645621300000|2022-02-23 13:01:40|681.13|678.93|681.13|678.93|681.13|678.93|681.13|678.93|0
1645621310000|2022-02-23 13:01:50|681.6|679.4|681.84|679.64|681.84|679.64|681.6|679.4|0
1645621320000|2022-02-23 13:02:00|681.73|679.53|681.6|679.4|681.84|679.64|681.6|679.4|0
1645621330000|2022-02-23 13:02:10|681.84|679.64|681.6|679.4|681.84|679.64|681.6|679.4|0
1645621340000|2022-02-23 13:02:20|681.13|678.93|681.13|678.93|681.13|678.93|681.13|678.93|0
1645621350000|2022-02-23 13:02:30|681.6|679.4|681.37|679.17|681.6|679.4|681.37|679.17|0
1645621360000|2022-02-23 13:02:40|681.6|679.4|681.6|679.4|681.6|679.4|681.6|679.4|0
1645621370000|2022-02-23 13:02:50|681.84|679.64|681.13|678.93|681.84|679.64|681.13|678.93|0
1645621380000|2022-02-23 13:03:00|680.65|678.45|680.65|678.45|680.89|678.69|680.65|678.45|0
1645621390000|2022-02-23 13:03:10|680.78|678.58|680.65|678.45|680.78|678.58|680.65|678.45|0
1645621410000|2022-02-23 13:03:30|680.89|678.69|681.13|678.93|681.13|678.93|680.89|678.69|0
1645621420000|2022-02-23 13:03:40|681.25|679.05|681.13|678.93|681.25|679.05|680.89|678.69|0
1645621430000|2022-02-23 13:03:50|681.01|678.81|680.89|678.69|681.13|678.93|680.89|678.69|0
1645621440000|2022-02-23 13:04:00|681.01|678.81|680.65|678.45|681.13|678.93|680.65|678.45|0
1645621450000|2022-02-23 13:04:10|680.42|678.22|681.13|678.93|681.13|678.93|680.42|678.22|0
1645621460000|2022-02-23 13:04:20|680.89|678.69|680.89|678.69|680.89|678.69|680.89|678.69|0
1645621470000|2022-02-23 13:04:30|681.01|678.81|681.37|679.17|681.37|679.17|680.89|678.69|0
1645621480000|2022-02-23 13:04:40|681.13|678.93|680.89|678.69|681.13|678.93|680.89|678.69|0
1645621490000|2022-02-23 13:04:50|681.13|678.93|681.13|678.93|681.13|678.93|681.13|678.93|0
1645621500000|2022-02-23 13:05:00|681.37|679.17|681.13|678.93|681.37|679.17|681.13|678.93|0
1645621510000|2022-02-23 13:05:10|680.89|678.69|680.89|678.69|680.89|678.69|680.89|678.69|0
1645621530000|2022-02-23 13:05:30|681.13|678.93|681.13|678.93|681.13|678.93|681.13|678.93|0
1645621550000|2022-02-23 13:05:50|681.37|679.17|681.13|678.93|681.37|679.17|681.13|678.93|0
1645621560000|2022-02-23 13:06:00|680.89|678.69|680.89|678.69|680.89|678.69|680.89|678.69|0
1645621570000|2022-02-23 13:06:10|680.65|678.45|680.65|678.45|680.65|678.45|680.65|678.45|0
1645621580000|2022-02-23 13:06:20|680.78|678.58|680.65|678.45|680.78|678.58|680.65|678.45|0
1645621590000|2022-02-23 13:06:30|680.54|678.34|680.42|678.22|680.54|678.34|680.42|678.22|0
1645621600000|2022-02-23 13:06:40|681.13|678.93|681.13|678.93|681.13|678.93|681.13|678.93|0
1645621610000|2022-02-23 13:06:50|681.25|679.05|681.13|678.93|681.25|679.05|681.13|678.93|0
1645621620000|2022-02-23 13:07:00|680.42|678.22|680.42|678.22|680.42|678.22|680.42|678.22|0
1645621640000|2022-02-23 13:07:20|680.65|678.45|680.65|678.45|680.65|678.45|680.65|678.45|0
1645621650000|2022-02-23 13:07:30|680.42|678.22|680.42|678.22|680.42|678.22|680.42|678.22|0
1645621660000|2022-02-23 13:07:40|678.52|676.32|678.52|676.32|678.52|676.32|678.52|676.32|0
1645621670000|2022-02-23 13:07:50|679|676.8|678.52|676.32|679|676.8|678.52|676.32|0
1645621680000|2022-02-23 13:08:00|678.28|676.08|678.41|676.21|678.41|676.21|678.28|676.08|0
1645621690000|2022-02-23 13:08:10|678.28|676.08|678.17|675.97|678.28|676.08|678.05|675.85|0
1645621700000|2022-02-23 13:08:20|678.52|676.32|678.52|676.32|678.52|676.32|678.52|676.32|0
1645621710000|2022-02-23 13:08:30|678.76|676.56|678.76|676.56|678.76|676.56|678.64|676.44|0
1645621720000|2022-02-23 13:08:40|678.52|676.32|678.52|676.32|678.52|676.32|678.52|676.32|0
1645621730000|2022-02-23 13:08:50|678.76|676.56|678.76|676.56|678.76|676.56|678.76|676.56|0
1645621750000|2022-02-23 13:09:10|678.99|676.79|679.23|677.03|679.23|677.03|678.99|676.79|0
1645621760000|2022-02-23 13:09:20|679.12|676.92|679.23|677.03|679.23|677.03|679.12|676.92|0
1645621770000|2022-02-23 13:09:30|678.99|676.79|678.88|676.68|678.99|676.79|678.88|676.68|0
1645621780000|2022-02-23 13:09:40|678.52|676.32|678.52|676.32|678.52|676.32|678.52|676.32|0
1645621800000|2022-02-23 13:10:00|678.76|676.56|678.76|676.56|678.99|676.79|678.76|676.56|0
1645621810000|2022-02-23 13:10:10|678.99|676.79|678.76|676.56|678.99|676.79|678.76|676.56|0
1645621830000|2022-02-23 13:10:30|678.99|676.79|679.47|677.27|679.47|677.27|678.99|676.79|0
1645621840000|2022-02-23 13:10:40|679.35|677.15|678.99|676.79|679.35|677.15|678.99|676.79|0
1645621850000|2022-02-23 13:10:50|678.76|676.56|678.76|676.56|678.76|676.56|678.76|676.56|0
1645621860000|2022-02-23 13:11:00|678.64|676.44|678.76|676.56|678.76|676.56|678.64|676.44|0
1645621870000|2022-02-23 13:11:10|678.64|676.44|679.12|676.92|679.12|676.92|678.64|676.44|0
1645621880000|2022-02-23 13:11:20|678.99|676.79|679.23|677.03|679.23|677.03|678.99|676.79|0
1645621890000|2022-02-23 13:11:30|679.71|677.51|679.71|677.51|679.94|677.74|679.71|677.51|0
1645621900000|2022-02-23 13:11:40|679.94|677.74|679.83|677.63|679.94|677.74|679.83|677.63|0
1645621910000|2022-02-23 13:11:50|679.71|677.51|679.94|677.74|679.94|677.74|679.71|677.51|0
1645621920000|2022-02-23 13:12:00|680.18|677.98|679.94|677.74|680.18|677.98|679.94|677.74|0
1645621930000|2022-02-23 13:12:10|680.07|677.87|679.71|677.51|680.07|677.87|679.71|677.51|0
1645621940000|2022-02-23 13:12:20|679.94|677.74|680.18|677.98|680.18|677.98|679.71|677.51|0
1645621950000|2022-02-23 13:12:30|680.65|678.45|680.65|678.45|680.65|678.45|680.65|678.45|0
1645621960000|2022-02-23 13:12:40|680.89|678.69|680.89|678.69|680.89|678.69|680.89|678.69|0
1645621980000|2022-02-23 13:13:00|681.13|678.93|681.13|678.93|681.13|678.93|681.13|678.93|0
1645621990000|2022-02-23 13:13:10|680.89|678.69|681.36|679.16|681.36|679.16|680.89|678.69|0
1645622000000|2022-02-23 13:13:20|681.25|679.05|681.25|679.05|681.25|679.05|681.25|679.05|0
1645622010000|2022-02-23 13:13:30|681.13|678.93|681.49|679.29|681.49|679.29|681.13|678.93|0
1645622020000|2022-02-23 13:13:40|681.36|679.16|681.6|679.4|681.6|679.4|681.36|679.16|0
1645622030000|2022-02-23 13:13:50|681.36|679.16|681.36|679.16|681.36|679.16|681.36|679.16|0
1645622040000|2022-02-23 13:14:00|681.49|679.29|681.13|678.93|681.49|679.29|681.13|678.93|0
1645622050000|2022-02-23 13:14:10|681.25|679.05|681.49|679.29|681.49|679.29|681.25|679.05|0
1645622060000|2022-02-23 13:14:20|681.36|679.16|681.13|678.93|681.49|679.29|681.13|678.93|0
1645622070000|2022-02-23 13:14:30|681.25|679.05|681.36|679.16|681.36|679.16|681.13|678.93|0
1645622090000|2022-02-23 13:14:50|681.49|679.29|681.13|678.93|681.49|679.29|681.13|678.93|0
1645622100000|2022-02-23 13:15:00|680.89|678.69|680.78|678.58|681.13|678.93|680.78|678.58|0
1645622110000|2022-02-23 13:15:10|680.65|678.45|680.89|678.69|680.89|678.69|680.65|678.45|0
1645622120000|2022-02-23 13:15:20|680.65|678.45|680.65|678.45|680.89|678.69|680.65|678.45|0
1645622130000|2022-02-23 13:15:30|680.54|678.34|680.65|678.45|680.65|678.45|680.54|678.34|0
1645622140000|2022-02-23 13:15:40|680.42|678.22|680.18|677.98|680.42|678.22|680.18|677.98|0
1645622150000|2022-02-23 13:15:50|681.13|678.93|681.13|678.93|681.13|678.93|681.13|678.93|0
1645622160000|2022-02-23 13:16:00|681.36|679.16|681.6|679.4|681.6|679.4|681.36|679.16|0
1645622170000|2022-02-23 13:16:10|681.36|679.16|681.36|679.16|681.36|679.16|681.36|679.16|0
1645622180000|2022-02-23 13:16:20|681.13|678.93|681.13|678.93|681.13|678.93|681.13|678.93|0
1645622190000|2022-02-23 13:16:30|680.89|678.69|680.65|678.45|680.89|678.69|680.65|678.45|0
1645622200000|2022-02-23 13:16:40|680.89|678.69|681.13|678.93|681.13|678.93|680.89|678.69|0
1645622210000|2022-02-23 13:16:50|680.89|678.69|680.89|678.69|681.13|678.93|680.89|678.69|0
1645622220000|2022-02-23 13:17:00|680.78|678.58|680.89|678.69|680.89|678.69|680.65|678.45|0
1645622230000|2022-02-23 13:17:10|680.65|678.45|680.18|677.98|680.65|678.45|680.18|677.98|0
1645622240000|2022-02-23 13:17:20|680.42|678.22|680.54|678.34|680.54|678.34|680.18|677.98|0
1645622250000|2022-02-23 13:17:30|680.65|678.45|680.42|678.22|680.65|678.45|680.42|678.22|0
1645622260000|2022-02-23 13:17:40|680.18|677.98|680.42|678.22|680.42|678.22|680.18|677.98|0
1645622270000|2022-02-23 13:17:50|680.65|678.45|680.65|678.45|680.65|678.45|680.65|678.45|0
1645622280000|2022-02-23 13:18:00|680.3|678.1|680.42|678.22|680.42|678.22|680.18|677.98|0
1645622290000|2022-02-23 13:18:10|680.3|678.1|680.18|677.98|680.3|678.1|680.18|677.98|0
1645622300000|2022-02-23 13:18:20|680.42|678.22|680.42|678.22|680.42|678.22|680.42|678.22|0
1645622310000|2022-02-23 13:18:30|680.65|678.45|680.65|678.45|680.78|678.58|680.65|678.45|0
1645622320000|2022-02-23 13:18:40|680.89|678.69|681.13|678.93|681.13|678.93|680.89|678.69|0
1645622330000|2022-02-23 13:18:50|681.01|678.81|680.89|678.69|681.01|678.81|680.89|678.69|0
1645622340000|2022-02-23 13:19:00|681.01|678.81|681.13|678.93|681.13|678.93|681.01|678.81|0
1645622350000|2022-02-23 13:19:10|681.01|678.81|681.01|678.81|681.01|678.81|681.01|678.81|0
1645622360000|2022-02-23 13:19:20|680.89|678.69|680.89|678.69|680.89|678.69|680.89|678.69|0
1645622370000|2022-02-23 13:19:30|680.42|678.22|680.42|678.22|680.42|678.22|680.42|678.22|0
1645622380000|2022-02-23 13:19:40|680.65|678.45|680.65|678.45|680.65|678.45|680.65|678.45|0
1645622390000|2022-02-23 13:19:50|680.89|678.69|680.89|678.69|680.89|678.69|680.89|678.69|0
1645622400000|2022-02-23 13:20:00|680.65|678.45|680.65|678.45|680.65|678.45|680.65|678.45|0
1645622420000|2022-02-23 13:20:20|680.42|678.22|680.42|678.22|680.42|678.22|680.42|678.22|0
1645622450000|2022-02-23 13:20:50|680.18|677.98|680.18|677.98|680.18|677.98|680.18|677.98|0
1645622460000|2022-02-23 13:21:00|680.42|678.22|680.18|677.98|680.42|678.22|680.18|677.98|0
1645622470000|2022-02-23 13:21:10|679.94|677.74|680.18|677.98|680.18|677.98|679.94|677.74|0
1645622480000|2022-02-23 13:21:20|680.42|678.22|680.42|678.22|680.42|678.22|680.42|678.22|0
1645622490000|2022-02-23 13:21:30|680.18|677.98|680.18|677.98|680.18|677.98|680.18|677.98|0
1645622500000|2022-02-23 13:21:40|680.42|678.22|680.42|678.22|680.42|678.22|680.18|677.98|0
1645622510000|2022-02-23 13:21:50|681.13|678.93|681.6|679.4|681.6|679.4|681.13|678.93|0
1645622520000|2022-02-23 13:22:00|681.84|679.64|682.07|679.87|682.07|679.87|681.6|679.4|0
1645622530000|2022-02-23 13:22:10|681.84|679.64|681.84|679.64|682.07|679.87|681.84|679.64|0
1645622540000|2022-02-23 13:22:20|682.07|679.87|682.07|679.87|682.07|679.87|682.07|679.87|0
1645622550000|2022-02-23 13:22:30|682.31|680.11|682.31|680.11|682.31|680.11|682.31|680.11|0
1645622560000|2022-02-23 13:22:40|682.07|679.87|682.07|679.87|682.07|679.87|682.07|679.87|0
1645622580000|2022-02-23 13:23:00|681.96|679.76|682.31|680.11|682.31|680.11|681.84|679.64|0
1645622600000|2022-02-23 13:23:20|682.79|680.59|682.67|680.47|682.79|680.59|682.55|680.35|0
1645622610000|2022-02-23 13:23:30|682.79|680.59|682.79|680.59|682.79|680.59|682.55|680.35|0
1645622620000|2022-02-23 13:23:40|683.02|680.82|683.02|680.82|683.02|680.82|682.79|680.59|0
1645622630000|2022-02-23 13:23:50|682.79|680.59|682.67|680.47|682.79|680.59|682.55|680.35|0
1645622640000|2022-02-23 13:24:00|682.55|680.35|682.79|680.59|682.79|680.59|682.55|680.35|0
1645622650000|2022-02-23 13:24:10|682.55|680.35|682.55|680.35|682.55|680.35|682.55|680.35|0
1645622660000|2022-02-23 13:24:20|682.79|680.59|683.5|681.3|683.5|681.3|682.79|680.59|0
1645622670000|2022-02-23 13:24:30|684.21|682.01|685.16|682.96|685.16|682.96|684.21|682.01|0
1645622680000|2022-02-23 13:24:40|684.68|682.48|684.92|682.72|685.4|683.2|684.68|682.48|0
1645622690000|2022-02-23 13:24:50|685.16|682.96|684.92|682.72|685.16|682.96|684.92|682.72|0
1645622700000|2022-02-23 13:25:00|684.68|682.48|684.68|682.48|684.68|682.48|684.45|682.25|0
1645622710000|2022-02-23 13:25:10|684.92|682.72|685.52|683.32|685.52|683.32|684.92|682.72|0
1645622720000|2022-02-23 13:25:20|685.63|683.43|685.28|683.08|685.63|683.43|685.28|683.08|0
1645622730000|2022-02-23 13:25:30|685.4|683.2|685.16|682.96|685.4|683.2|685.16|682.96|0
1645622740000|2022-02-23 13:25:40|684.92|682.72|684.68|682.48|684.92|682.72|684.45|682.25|0
1645622750000|2022-02-23 13:25:50|684.57|682.37|684.45|682.25|684.68|682.48|684.45|682.25|0
1645622760000|2022-02-23 13:26:00|684.33|682.13|684.21|682.01|684.45|682.25|684.21|682.01|0
1645622770000|2022-02-23 13:26:10|684.45|682.25|684.21|682.01|684.45|682.25|684.21|682.01|0
1645622780000|2022-02-23 13:26:20|683.97|681.77|683.97|681.77|683.97|681.77|683.97|681.77|0
1645622790000|2022-02-23 13:26:30|683.73|681.53|683.97|681.77|684.1|681.9|683.73|681.53|0
1645622800000|2022-02-23 13:26:40|684.1|681.9|684.45|682.25|684.45|682.25|684.1|681.9|0
1645622810000|2022-02-23 13:26:50|684.33|682.13|684.21|682.01|684.33|682.13|684.21|682.01|0
1645622820000|2022-02-23 13:27:00|684.33|682.13|684.45|682.25|684.45|682.25|684.33|682.13|0
1645622830000|2022-02-23 13:27:10|684.21|682.01|684.68|682.48|684.68|682.48|684.21|682.01|0
1645622840000|2022-02-23 13:27:20|684.45|682.25|684.45|682.25|684.45|682.25|684.45|682.25|0
1645622850000|2022-02-23 13:27:30|684.68|682.48|684.92|682.72|684.92|682.72|684.68|682.48|0
1645622860000|2022-02-23 13:27:40|685.16|682.96|685.4|683.2|685.4|683.2|685.16|682.96|0
1645622870000|2022-02-23 13:27:50|685.63|683.43|685.63|683.43|685.63|683.43|685.63|683.43|0
1645622880000|2022-02-23 13:28:00|685.4|683.2|685.76|683.56|685.76|683.56|685.4|683.2|0
1645622890000|2022-02-23 13:28:10|685.63|683.43|685.63|683.43|686.11|683.91|685.63|683.43|0
1645622900000|2022-02-23 13:28:20|685.28|683.08|685.16|682.96|685.28|683.08|685.16|682.96|0
1645622910000|2022-02-23 13:28:30|685.4|683.2|685.4|683.2|685.4|683.2|685.28|683.08|0
1645622920000|2022-02-23 13:28:40|685.28|683.08|685.16|682.96|685.28|683.08|685.16|682.96|0
1645622930000|2022-02-23 13:28:50|685.4|683.2|685.28|683.08|685.4|683.2|685.16|682.96|0
1645622940000|2022-02-23 13:29:00|685.4|683.2|685.16|682.96|685.4|683.2|685.16|682.96|0
1645622970000|2022-02-23 13:29:30|685.4|683.2|685.16|682.96|685.4|683.2|685.16|682.96|0
1645622990000|2022-02-23 13:29:50|685.4|683.2|685.16|682.96|685.4|683.2|685.16|682.96|0
1645623000000|2022-02-23 13:30:00|684.92|682.72|684.92|682.72|684.92|682.72|684.92|682.72|0
1645623010000|2022-02-23 13:30:10|684.68|682.48|684.45|682.25|684.68|682.48|684.45|682.25|0
1645623020000|2022-02-23 13:30:20|684.21|682.01|684.33|682.13|684.33|682.13|684.21|682.01|0
1645623030000|2022-02-23 13:30:30|684.45|682.25|684.45|682.25|684.68|682.48|684.33|682.13|0
1645623040000|2022-02-23 13:30:40|684.68|682.48|684.68|682.48|684.68|682.48|684.68|682.48|0
1645623050000|2022-02-23 13:30:50|684.45|682.25|684.68|682.48|684.68|682.48|684.45|682.25|0
1645623060000|2022-02-23 13:31:00|685.4|683.2|685.63|683.43|685.63|683.43|685.4|683.2|0
1645623070000|2022-02-23 13:31:10|686.11|683.91|686.82|684.62|686.82|684.62|686.11|683.91|0
1645623080000|2022-02-23 13:31:20|687.77|685.57|687.3|685.1|687.77|685.57|687.3|685.1|0
1645623090000|2022-02-23 13:31:30|687.53|685.33|688.01|685.81|688.01|685.81|687.53|685.33|0
1645623100000|2022-02-23 13:31:40|687.77|685.57|687.3|685.1|687.77|685.57|687.3|685.1|0
1645623110000|2022-02-23 13:31:50|687.18|684.98|687.3|685.1|687.3|685.1|687.18|684.98|0
1645623120000|2022-02-23 13:32:00|687.18|684.98|687.18|684.98|687.18|684.98|687.18|684.98|0
1645623130000|2022-02-23 13:32:10|687.3|685.1|687.18|684.98|687.3|685.1|687.18|684.98|0
1645623140000|2022-02-23 13:32:20|687.3|685.1|687.53|685.33|687.53|685.33|687.3|685.1|0
1645623150000|2022-02-23 13:32:30|687.3|685.1|687.3|685.1|687.3|685.1|687.06|684.86|0
1645623160000|2022-02-23 13:32:40|687.53|685.33|687.3|685.1|687.53|685.33|687.3|685.1|0
1645623170000|2022-02-23 13:32:50|686.94|684.74|686.35|684.15|687.06|684.86|686.35|684.15|0
1645623180000|2022-02-23 13:33:00|686.58|684.38|687.06|684.86|687.06|684.86|686.58|684.38|0
1645623190000|2022-02-23 13:33:10|687.3|685.1|687.53|685.33|687.53|685.33|687.3|685.1|0
1645623200000|2022-02-23 13:33:20|687.3|685.1|687.3|685.1|687.42|685.22|687.3|685.1|0
1645623210000|2022-02-23 13:33:30|687.06|684.86|687.42|685.22|687.42|685.22|687.06|684.86|0
1645623220000|2022-02-23 13:33:40|687.3|685.1|687.77|685.57|687.77|685.57|687.06|684.86|0
1645623240000|2022-02-23 13:34:00|688.25|686.05|686.82|684.62|688.25|686.05|686.82|684.62|0
1645623250000|2022-02-23 13:34:10|687.06|684.86|687.29|685.09|687.29|685.09|687.06|684.86|0
1645623260000|2022-02-23 13:34:20|687.06|684.86|687.06|684.86|687.06|684.86|687.06|684.86|0
1645623270000|2022-02-23 13:34:30|687.29|685.09|688.01|685.81|688.01|685.81|687.29|685.09|0
1645623280000|2022-02-23 13:34:40|688.25|686.05|688.72|686.52|688.72|686.52|688.25|686.05|0
1645623290000|2022-02-23 13:34:50|689.43|687.23|689.43|687.23|689.43|687.23|689.2|687|0
1645623300000|2022-02-23 13:35:00|689.2|687|688.96|686.76|689.43|687.23|688.96|686.76|0
1645623310000|2022-02-23 13:35:10|688.72|686.52|688.96|686.76|689.2|687|688.72|686.52|0
1645623320000|2022-02-23 13:35:20|689.2|687|689.43|687.23|689.43|687.23|689.2|687|0
1645623330000|2022-02-23 13:35:30|689.67|687.47|689.43|687.23|689.67|687.47|689.32|687.12|0
1645623340000|2022-02-23 13:35:40|689.2|687|688.72|686.52|689.2|687|688.72|686.52|0
1645623350000|2022-02-23 13:35:50|689.2|687|688.72|686.52|689.2|687|688.72|686.52|0
1645623360000|2022-02-23 13:36:00|688.48|686.28|688.25|686.05|688.48|686.28|688.25|686.05|0
1645623370000|2022-02-23 13:36:10|688.48|686.28|688.96|686.76|688.96|686.76|688.48|686.28|0
1645623380000|2022-02-23 13:36:20|689.2|687|688.72|686.52|689.2|687|688.72|686.52|0
1645623390000|2022-02-23 13:36:30|688.61|686.41|688.01|685.81|688.61|686.41|688.01|685.81|0
1645623400000|2022-02-23 13:36:40|688.24|686.04|688.24|686.04|688.24|686.04|688.01|685.81|0
1645623410000|2022-02-23 13:36:50|688.13|685.93|688.01|685.81|688.13|685.93|688.01|685.81|0
1645623420000|2022-02-23 13:37:00|687.77|685.57|687.29|685.09|687.77|685.57|687.29|685.09|0
1645623430000|2022-02-23 13:37:10|687.89|685.69|688.24|686.04|688.24|686.04|687.77|685.57|0
1645623440000|2022-02-23 13:37:20|687.77|685.57|688.48|686.28|688.48|686.28|687.77|685.57|0
1645623450000|2022-02-23 13:37:30|688.24|686.04|688.48|686.28|688.96|686.76|688.24|686.04|0
1645623460000|2022-02-23 13:37:40|688.01|685.81|687.77|685.57|688.01|685.81|687.77|685.57|0
1645623470000|2022-02-23 13:37:50|687.53|685.33|687.29|685.09|687.53|685.33|687.29|685.09|0
1645623480000|2022-02-23 13:38:00|687.53|685.33|687.66|685.46|687.66|685.46|687.53|685.33|0
1645623490000|2022-02-23 13:38:10|687.42|685.22|687.29|685.09|687.66|685.46|687.29|685.09|0
1645623500000|2022-02-23 13:38:20|687.06|684.86|686.58|684.38|687.06|684.86|686.58|684.38|0
1645623510000|2022-02-23 13:38:30|686.82|684.62|686.34|684.14|687.06|684.86|686.34|684.14|0
1645623520000|2022-02-23 13:38:40|686.58|684.38|686.58|684.38|686.58|684.38|686.58|684.38|0
1645623530000|2022-02-23 13:38:50|686.82|684.62|686.82|684.62|686.82|684.62|686.58|684.38|0
1645623540000|2022-02-23 13:39:00|686.58|684.38|687.06|684.86|687.06|684.86|686.58|684.38|0
1645623550000|2022-02-23 13:39:10|686.82|684.62|686.82|684.62|686.82|684.62|686.82|684.62|0
1645623560000|2022-02-23 13:39:20|687.06|684.86|687.06|684.86|687.06|684.86|686.71|684.51|0
1645623570000|2022-02-23 13:39:30|687.29|685.09|687.53|685.33|687.53|685.33|687.29|685.09|0
1645623580000|2022-02-23 13:39:40|687.42|685.22|687.42|685.22|687.53|685.33|687.29|685.09|0
1645623590000|2022-02-23 13:39:50|687.29|685.09|687.06|684.86|687.29|685.09|687.06|684.86|0
1645623610000|2022-02-23 13:40:10|687.18|684.98|687.18|684.98|687.18|684.98|687.18|684.98|0
1645623620000|2022-02-23 13:40:20|687.29|685.09|687.53|685.33|687.53|685.33|687.29|685.09|0
1645623630000|2022-02-23 13:40:30|687.06|684.86|687.06|684.86|687.06|684.86|687.06|684.86|0
1645623640000|2022-02-23 13:40:40|687.18|684.98|687.77|685.57|687.77|685.57|687.18|684.98|0
1645623650000|2022-02-23 13:40:50|688.01|685.81|688.01|685.81|688.01|685.81|688.01|685.81|0
1645623660000|2022-02-23 13:41:00|687.77|685.57|688.01|685.81|688.24|686.04|687.77|685.57|0
1645623670000|2022-02-23 13:41:10|687.77|685.57|688.01|685.81|688.01|685.81|687.77|685.57|0
1645623680000|2022-02-23 13:41:20|688.24|686.04|688.13|685.93|688.24|686.04|688.13|685.93|0
1645623690000|2022-02-23 13:41:30|688.01|685.81|688.24|686.04|688.24|686.04|688.01|685.81|0
1645623700000|2022-02-23 13:41:40|688.48|686.28|688.48|686.28|688.72|686.52|688.48|686.28|0
1645623720000|2022-02-23 13:42:00|688.72|686.52|688.24|686.04|688.72|686.52|688.24|686.04|0
1645623730000|2022-02-23 13:42:10|688.01|685.81|688.01|685.81|688.01|685.81|688.01|685.81|0
1645623750000|2022-02-23 13:42:30|687.77|685.57|688.24|686.04|688.24|686.04|687.77|685.57|0
1645623760000|2022-02-23 13:42:40|688.48|686.28|688.37|686.17|688.48|686.28|688.37|686.17|0
1645623770000|2022-02-23 13:42:50|688.48|686.28|688.24|686.04|688.48|686.28|688.24|686.04|0
1645623780000|2022-02-23 13:43:00|688.01|685.81|688.01|685.81|688.01|685.81|688.01|685.81|0
1645623790000|2022-02-23 13:43:10|687.77|685.57|687.53|685.33|687.77|685.57|687.53|685.33|0
1645623800000|2022-02-23 13:43:20|687.42|685.22|687.06|684.86|687.42|685.22|687.06|684.86|0
1645623810000|2022-02-23 13:43:30|686.82|684.62|686.82|684.62|686.82|684.62|686.58|684.38|0
1645623820000|2022-02-23 13:43:40|687.06|684.86|687.29|685.09|687.29|685.09|687.06|684.86|0
1645623830000|2022-02-23 13:43:50|687.06|684.86|687.29|685.09|687.29|685.09|687.06|684.86|0
1645623840000|2022-02-23 13:44:00|687.53|685.33|686.82|684.62|687.53|685.33|686.82|684.62|0
1645623850000|2022-02-23 13:44:10|686.58|684.38|686.82|684.62|686.82|684.62|686.34|684.14|0
1645623860000|2022-02-23 13:44:20|686.58|684.38|686.58|684.38|686.82|684.62|686.58|684.38|0
1645623870000|2022-02-23 13:44:30|687.06|684.86|686.58|684.38|687.06|684.86|686.58|684.38|0
1645623880000|2022-02-23 13:44:40|686.82|684.62|686.82|684.62|686.82|684.62|686.82|684.62|0
1645623890000|2022-02-23 13:44:50|687.06|684.86|687.29|685.09|687.29|685.09|687.06|684.86|0
1645623900000|2022-02-23 13:45:00|687.18|684.98|687.29|685.09|687.29|685.09|687.18|684.98|0
1645623910000|2022-02-23 13:45:10|687.06|684.86|686.58|684.38|687.06|684.86|686.58|684.38|0
1645623920000|2022-02-23 13:45:20|686.82|684.62|687.06|684.86|687.06|684.86|686.82|684.62|0
1645623930000|2022-02-23 13:45:30|686.82|684.62|686.82|684.62|686.82|684.62|686.58|684.38|0
1645623940000|2022-02-23 13:45:40|686.58|684.38|686.58|684.38|686.58|684.38|686.58|684.38|0
1645623950000|2022-02-23 13:45:50|686.82|684.62|686.58|684.38|686.82|684.62|686.58|684.38|0
1645623960000|2022-02-23 13:46:00|686.34|684.14|686.47|684.27|686.47|684.27|686.34|684.14|0
1645623970000|2022-02-23 13:46:10|686.58|684.38|686.58|684.38|686.7|684.5|686.34|684.14|0
1645623980000|2022-02-23 13:46:20|686.47|684.27|686.47|684.27|686.47|684.27|686.47|684.27|0
1645623990000|2022-02-23 13:46:30|686.58|684.38|686.34|684.14|686.58|684.38|686.34|684.14|0
1645624000000|2022-02-23 13:46:40|686.47|684.27|686.34|684.14|686.47|684.27|686.34|684.14|0
1645624010000|2022-02-23 13:46:50|686.47|684.27|686.58|684.38|686.58|684.38|686.34|684.14|0
1645624030000|2022-02-23 13:47:10|686.34|684.14|686.11|683.91|686.34|684.14|686.11|683.91|0
1645624040000|2022-02-23 13:47:20|686.23|684.03|685.87|683.67|686.23|684.03|685.87|683.67|0
1645624050000|2022-02-23 13:47:30|686.11|683.91|686.11|683.91|686.11|683.91|686.11|683.91|0
1645624060000|2022-02-23 13:47:40|685.99|683.79|686.11|683.91|686.11|683.91|685.87|683.67|0
1645624070000|2022-02-23 13:47:50|685.99|683.79|685.87|683.67|685.99|683.79|685.87|683.67|0
1645624080000|2022-02-23 13:48:00|685.63|683.43|685.63|683.43|685.63|683.43|685.39|683.19|0
1645624110000|2022-02-23 13:48:30|685.39|683.19|685.63|683.43|685.63|683.43|685.39|683.19|0
1645624120000|2022-02-23 13:48:40|685.38|683.18|685.15|682.95|685.38|683.18|685.15|682.95|0
1645624130000|2022-02-23 13:48:50|685.38|683.18|685.86|683.66|685.86|683.66|685.38|683.18|0
1645624140000|2022-02-23 13:49:00|685.62|683.42|685.62|683.42|685.62|683.42|685.62|683.42|0
1645624150000|2022-02-23 13:49:10|685.86|683.66|685.74|683.54|685.86|683.66|685.74|683.54|0
1645624160000|2022-02-23 13:49:20|685.86|683.66|685.62|683.42|685.86|683.66|685.62|683.42|0
1645624170000|2022-02-23 13:49:30|685.86|683.66|685.86|683.66|685.86|683.66|685.86|683.66|0
1645624180000|2022-02-23 13:49:40|685.62|683.42|685.14|682.94|685.62|683.42|685.14|682.94|0
1645624190000|2022-02-23 13:49:50|685.38|683.18|685.51|683.31|685.51|683.31|685.38|683.18|0
1645624200000|2022-02-23 13:50:00|685.62|683.42|685.86|683.66|685.98|683.78|685.62|683.42|0
1645624210000|2022-02-23 13:50:10|685.74|683.54|685.38|683.18|685.74|683.54|685.38|683.18|0
1645624220000|2022-02-23 13:50:20|685.62|683.42|685.62|683.42|685.62|683.42|685.62|683.42|0
1645624230000|2022-02-23 13:50:30|685.51|683.31|685.51|683.31|685.62|683.42|685.38|683.18|0
1645624240000|2022-02-23 13:50:40|685.38|683.18|685.62|683.42|685.62|683.42|685.38|683.18|0
1645624250000|2022-02-23 13:50:50|685.38|683.18|685.38|683.18|685.38|683.18|685.14|682.94|0
1645624260000|2022-02-23 13:51:00|686.1|683.9|685.86|683.66|686.1|683.9|685.86|683.66|0
1645624270000|2022-02-23 13:51:10|686.1|683.9|686.1|683.9|686.1|683.9|685.86|683.66|0
1645624280000|2022-02-23 13:51:20|685.86|683.66|686.1|683.9|686.1|683.9|685.86|683.66|0
1645624290000|2022-02-23 13:51:30|686.57|684.37|686.81|684.61|686.81|684.61|686.33|684.13|0
1645624310000|2022-02-23 13:51:50|686.57|684.37|686.1|683.9|686.57|684.37|686.1|683.9|0
1645624320000|2022-02-23 13:52:00|686.22|684.02|686.22|684.02|686.22|684.02|686.22|684.02|0
1645624330000|2022-02-23 13:52:10|686.1|683.9|686.1|683.9|686.33|684.13|686.1|683.9|0
1645624340000|2022-02-23 13:52:20|685.86|683.66|685.14|682.94|685.86|683.66|685.14|682.94|0
1645624350000|2022-02-23 13:52:30|684.91|682.71|685.38|683.18|685.38|683.18|684.91|682.71|0
1645624360000|2022-02-23 13:52:40|685.62|683.42|685.86|683.66|685.86|683.66|685.62|683.42|0
1645624380000|2022-02-23 13:53:00|685.62|683.42|684.91|682.71|685.62|683.42|684.91|682.71|0
1645624390000|2022-02-23 13:53:10|685.38|683.18|685.38|683.18|685.38|683.18|685.38|683.18|0
1645624400000|2022-02-23 13:53:20|685.14|682.94|684.91|682.71|685.38|683.18|684.91|682.71|0
1645624410000|2022-02-23 13:53:30|685.14|682.94|684.67|682.47|685.14|682.94|684.67|682.47|0
1645624420000|2022-02-23 13:53:40|684.56|682.36|684.67|682.47|684.67|682.47|684.56|682.36|0
1645624440000|2022-02-23 13:54:00|684.43|682.23|683.96|681.76|684.43|682.23|683.96|681.76|0
1645624450000|2022-02-23 13:54:10|683.72|681.52|682.77|680.57|683.72|681.52|682.77|680.57|0
1645624460000|2022-02-23 13:54:20|683.01|680.81|682.77|680.57|683.01|680.81|682.77|680.57|0
1645624470000|2022-02-23 13:54:30|682.65|680.45|682.77|680.57|682.77|680.57|682.65|680.45|0
1645624480000|2022-02-23 13:54:40|683.01|680.81|683.01|680.81|683.01|680.81|683.01|680.81|0
1645624490000|2022-02-23 13:54:50|682.89|680.69|682.53|680.33|682.89|680.69|682.53|680.33|0
1645624500000|2022-02-23 13:55:00|682.77|680.57|682.53|680.33|682.77|680.57|682.53|680.33|0
1645624510000|2022-02-23 13:55:10|682.77|680.57|682.53|680.33|682.77|680.57|682.53|680.33|0
1645624520000|2022-02-23 13:55:20|682.29|680.09|682.06|679.86|682.29|680.09|682.06|679.86|0
1645624530000|2022-02-23 13:55:30|682.29|680.09|682.06|679.86|682.29|680.09|682.06|679.86|0
1645624560000|2022-02-23 13:56:00|681.94|679.74|681.58|679.38|681.94|679.74|681.11|678.91|0
1645624570000|2022-02-23 13:56:10|681.34|679.14|681.47|679.27|681.58|679.38|681.34|679.14|0
1645624580000|2022-02-23 13:56:20|681.58|679.38|681.34|679.14|681.58|679.38|681.34|679.14|0
1645624590000|2022-02-23 13:56:30|681.58|679.38|681.34|679.14|681.58|679.38|681.34|679.14|0
1645624600000|2022-02-23 13:56:40|681.58|679.38|681.34|679.14|681.58|679.38|681.34|679.14|0
1645624610000|2022-02-23 13:56:50|681.11|678.91|681.11|678.91|681.11|678.91|681.11|678.91|0
1645624620000|2022-02-23 13:57:00|680.99|678.79|680.63|678.43|680.99|678.79|680.63|678.43|0
1645624630000|2022-02-23 13:57:10|680.39|678.19|680.52|678.32|680.63|678.43|680.39|678.19|0
1645624640000|2022-02-23 13:57:20|680.87|678.67|681.11|678.91|681.11|678.91|680.87|678.67|0
1645624650000|2022-02-23 13:57:30|680.87|678.67|680.87|678.67|681.11|678.91|680.87|678.67|0
1645624660000|2022-02-23 13:57:40|680.75|678.55|680.87|678.67|680.87|678.67|680.75|678.55|0
1645624680000|2022-02-23 13:58:00|681.11|678.91|681.34|679.14|681.34|679.14|681.11|678.91|0
1645624690000|2022-02-23 13:58:10|681.58|679.38|680.87|678.67|681.58|679.38|680.87|678.67|0
1645624700000|2022-02-23 13:58:20|680.63|678.43|680.39|678.19|680.63|678.43|680.39|678.19|0
1645624710000|2022-02-23 13:58:30|680.63|678.43|680.52|678.32|680.87|678.67|680.52|678.32|0
1645624720000|2022-02-23 13:58:40|680.63|678.43|680.16|677.96|680.63|678.43|680.16|677.96|0
1645624730000|2022-02-23 13:58:50|680.39|678.19|680.52|678.32|680.63|678.43|680.39|678.19|0
1645624740000|2022-02-23 13:59:00|680.63|678.43|680.16|677.96|680.63|678.43|680.16|677.96|0
1645624750000|2022-02-23 13:59:10|680.28|678.08|680.39|678.19|680.39|678.19|680.28|678.08|0
1645624760000|2022-02-23 13:59:20|680.28|678.08|680.39|678.19|680.39|678.19|680.16|677.96|0
1645624780000|2022-02-23 13:59:40|680.63|678.43|681.11|678.91|681.11|678.91|680.63|678.43|0
1645624790000|2022-02-23 13:59:50|680.87|678.67|681.11|678.91|681.11|678.91|680.87|678.67|0
1645624800000|2022-02-23 14:00:00|680.87|678.67|681.11|678.91|681.11|678.91|680.87|678.67|0
1645624810000|2022-02-23 14:00:10|680.87|678.67|680.75|678.55|680.87|678.67|680.75|678.55|0
1645624820000|2022-02-23 14:00:20|680.39|678.19|680.16|677.96|680.39|678.19|680.16|677.96|0
1645624830000|2022-02-23 14:00:30|680.39|678.19|680.39|678.19|680.39|678.19|680.16|677.96|0
1645624840000|2022-02-23 14:00:40|680.63|678.43|680.63|678.43|680.63|678.43|680.63|678.43|0
1645624850000|2022-02-23 14:00:50|680.87|678.67|681.11|678.91|681.11|678.91|680.87|678.67|0
1645624860000|2022-02-23 14:01:00|681.34|679.14|681.11|678.91|681.34|679.14|681.11|678.91|0
1645624870000|2022-02-23 14:01:10|681.34|679.14|681.82|679.62|681.82|679.62|681.34|679.14|0
1645624880000|2022-02-23 14:01:20|681.94|679.74|681.82|679.62|681.94|679.74|681.82|679.62|0
1645624890000|2022-02-23 14:01:30|681.58|679.38|682.53|680.33|682.77|680.57|681.58|679.38|0
1645624900000|2022-02-23 14:01:40|682.29|680.09|682.05|679.85|682.29|680.09|682.05|679.85|0
1645624910000|2022-02-23 14:01:50|682.29|680.09|682.05|679.85|682.53|680.33|682.05|679.85|0
1645624930000|2022-02-23 14:02:10|682.29|680.09|682.53|680.33|682.77|680.57|682.29|680.09|0
1645624940000|2022-02-23 14:02:20|682.65|680.45|683.13|680.93|683.13|680.93|682.65|680.45|0
1645624950000|2022-02-23 14:02:30|682.77|680.57|682.53|680.33|682.77|680.57|682.53|680.33|0
1645624960000|2022-02-23 14:02:40|682.77|680.57|683.24|681.04|683.24|681.04|682.77|680.57|0
1645624970000|2022-02-23 14:02:50|683.13|680.93|683|680.8|683.13|680.93|683|680.8|0
1645624980000|2022-02-23 14:03:00|682.77|680.57|683.24|681.04|683.24|681.04|682.77|680.57|0
1645624990000|2022-02-23 14:03:10|683|680.8|682.76|680.56|683|680.8|682.76|680.56|0
1645625000000|2022-02-23 14:03:20|682.52|680.32|682.52|680.32|682.52|680.32|682.52|680.32|0
1645625010000|2022-02-23 14:03:30|682.76|680.56|682.76|680.56|682.76|680.56|682.76|680.56|0
1645625020000|2022-02-23 14:03:40|682.41|680.21|682.28|680.08|682.52|680.32|682.28|680.08|0
1645625030000|2022-02-23 14:03:50|682.17|679.97|682.52|680.32|682.52|680.32|682.17|679.97|0
1645625040000|2022-02-23 14:04:00|682.41|680.21|681.81|679.61|682.41|680.21|681.81|679.61|0
1645625050000|2022-02-23 14:04:10|681.57|679.37|681.57|679.37|681.57|679.37|681.57|679.37|0
1645625060000|2022-02-23 14:04:20|681.69|679.49|681.81|679.61|681.81|679.61|681.69|679.49|0
1645625080000|2022-02-23 14:04:40|681.93|679.73|681.81|679.61|681.93|679.73|681.81|679.61|0
1645625090000|2022-02-23 14:04:50|681.69|679.49|681.81|679.61|681.81|679.61|681.57|679.37|0
1645625100000|2022-02-23 14:05:00|682.04|679.84|682.04|679.84|682.04|679.84|682.04|679.84|0
1645625110000|2022-02-23 14:05:10|682.28|680.08|682.52|680.32|682.52|680.32|682.28|680.08|0
1645625120000|2022-02-23 14:05:20|682.76|680.56|683|680.8|683|680.8|682.76|680.56|0
1645625130000|2022-02-23 14:05:30|683.47|681.27|683.47|681.27|683.47|681.27|683.47|681.27|0
1645625140000|2022-02-23 14:05:40|683.71|681.51|683.71|681.51|683.71|681.51|683.71|681.51|0
1645625160000|2022-02-23 14:06:00|683.95|681.75|683.47|681.27|683.95|681.75|683.47|681.27|0
1645625170000|2022-02-23 14:06:10|683|680.8|682.76|680.56|683|680.8|682.76|680.56|0
1645625180000|2022-02-23 14:06:20|682.52|680.32|682.17|679.97|682.52|680.32|682.17|679.97|0
1645625190000|2022-02-23 14:06:30|682.28|680.08|682.04|679.84|682.28|680.08|682.04|679.84|0
1645625200000|2022-02-23 14:06:40|681.93|679.73|682.04|679.84|682.04|679.84|681.81|679.61|0
1645625210000|2022-02-23 14:06:50|682.52|680.32|682.52|680.32|682.52|680.32|682.52|680.32|0
1645625230000|2022-02-23 14:07:10|682.76|680.56|682.76|680.56|682.76|680.56|682.76|680.56|0
1645625240000|2022-02-23 14:07:20|682.88|680.68|682.88|680.68|682.88|680.68|682.76|680.56|0
1645625250000|2022-02-23 14:07:30|682.76|680.56|682.41|680.21|682.76|680.56|682.28|680.08|0
1645625260000|2022-02-23 14:07:40|682.28|680.08|682.17|679.97|682.28|680.08|682.04|679.84|0
1645625270000|2022-02-23 14:07:50|682.28|680.08|682.04|679.84|682.28|680.08|681.81|679.61|0
1645625280000|2022-02-23 14:08:00|681.93|679.73|682.04|679.84|682.04|679.84|681.81|679.61|0
1645625290000|2022-02-23 14:08:10|682.28|680.08|682.52|680.32|682.52|680.32|682.28|680.08|0
1645625300000|2022-02-23 14:08:20|682.41|680.21|682.28|680.08|682.41|680.21|682.28|680.08|0
1645625310000|2022-02-23 14:08:30|681.81|679.61|681.81|679.61|681.81|679.61|681.81|679.61|0
1645625320000|2022-02-23 14:08:40|682.04|679.84|681.81|679.61|682.04|679.84|681.81|679.61|0
1645625330000|2022-02-23 14:08:50|681.57|679.37|681.57|679.37|681.57|679.37|681.57|679.37|0
1645625340000|2022-02-23 14:09:00|681.81|679.61|681.81|679.61|681.81|679.61|681.57|679.37|0
1645625350000|2022-02-23 14:09:10|681.93|679.73|681.81|679.61|681.93|679.73|681.81|679.61|0
1645625360000|2022-02-23 14:09:20|682.04|679.84|683|680.8|683|680.8|682.04|679.84|0
1645625370000|2022-02-23 14:09:30|682.28|680.08|682.04|679.84|682.28|680.08|682.04|679.84|0
1645625380000|2022-02-23 14:09:40|681.81|679.61|681.93|679.73|681.93|679.73|681.81|679.61|0
1645625390000|2022-02-23 14:09:50|682.04|679.84|682.04|679.84|682.04|679.84|681.81|679.61|0
1645625400000|2022-02-23 14:10:00|682.28|680.08|682.28|680.08|682.52|680.32|682.28|680.08|0
1645625410000|2022-02-23 14:10:10|682.04|679.84|682.04|679.84|682.04|679.84|682.04|679.84|0
1645625420000|2022-02-23 14:10:20|682.28|680.08|682.04|679.84|682.28|680.08|682.04|679.84|0
1645625430000|2022-02-23 14:10:30|681.81|679.61|681.57|679.37|681.81|679.61|681.57|679.37|0
1645625440000|2022-02-23 14:10:40|681.81|679.61|681.57|679.37|681.81|679.61|681.57|679.37|0
1645625450000|2022-02-23 14:10:50|681.81|679.61|682.28|680.08|682.52|680.32|681.81|679.61|0
1645625470000|2022-02-23 14:11:10|682.52|680.32|682.28|680.08|682.52|680.32|682.28|680.08|0
1645625480000|2022-02-23 14:11:20|682.41|680.21|682.52|680.32|682.52|680.32|682.28|680.08|0
1645625490000|2022-02-23 14:11:30|682.76|680.56|682.28|680.08|682.76|680.56|682.28|680.08|0
1645625510000|2022-02-23 14:11:50|682.04|679.84|682.28|680.08|682.28|680.08|682.04|679.84|0
1645625530000|2022-02-23 14:12:10|682.52|680.32|682.28|680.08|682.52|680.32|682.28|680.08|0
1645625540000|2022-02-23 14:12:20|682.04|679.84|681.81|679.61|682.04|679.84|681.57|679.37|0
1645625560000|2022-02-23 14:12:40|682.04|679.84|682.04|679.84|682.04|679.84|681.81|679.61|0
1645625580000|2022-02-23 14:13:00|682.28|680.08|682.28|680.08|682.28|680.08|682.28|680.08|0
1645625590000|2022-02-23 14:13:10|682.52|680.32|682.28|680.08|682.52|680.32|682.04|679.84|0
1645625600000|2022-02-23 14:13:20|682.04|679.84|682.04|679.84|682.04|679.84|681.81|679.61|0
1645625610000|2022-02-23 14:13:30|681.81|679.61|681.81|679.61|681.81|679.61|681.81|679.61|0
1645625620000|2022-02-23 14:13:40|681.57|679.37|681.57|679.37|681.57|679.37|681.57|679.37|0
1645625630000|2022-02-23 14:13:50|681.33|679.13|681.33|679.13|681.33|679.13|681.33|679.13|0
1645625640000|2022-02-23 14:14:00|681.57|679.37|681.81|679.61|681.81|679.61|681.57|679.37|0
1645625650000|2022-02-23 14:14:10|682.04|679.84|682.52|680.32|682.52|680.32|682.04|679.84|0
1645625660000|2022-02-23 14:14:20|682.76|680.56|682.99|680.79|683|680.8|682.76|680.56|0
1645625680000|2022-02-23 14:14:40|682.76|680.56|682.04|679.84|682.76|680.56|682.04|679.84|0
1645625690000|2022-02-23 14:14:50|682.28|680.08|681.81|679.61|682.28|680.08|681.81|679.61|0
1645625710000|2022-02-23 14:15:10|682.04|679.84|681.33|679.13|682.04|679.84|681.33|679.13|0
1645625720000|2022-02-23 14:15:20|681.09|678.89|680.85|678.65|681.09|678.89|680.62|678.42|0
1645625730000|2022-02-23 14:15:30|681.09|678.89|680.62|678.42|681.09|678.89|680.62|678.42|0
1645625740000|2022-02-23 14:15:40|680.85|678.65|680.85|678.65|680.85|678.65|680.85|678.65|0
1645625750000|2022-02-23 14:15:50|681.09|678.89|680.62|678.42|681.09|678.89|680.62|678.42|0
1645625760000|2022-02-23 14:16:00|680.85|678.65|681.09|678.89|681.09|678.89|680.85|678.65|0
1645625770000|2022-02-23 14:16:10|681.33|679.13|681.33|679.13|681.57|679.37|681.33|679.13|0
1645625780000|2022-02-23 14:16:20|681.57|679.37|681.33|679.13|681.57|679.37|681.33|679.13|0
1645625790000|2022-02-23 14:16:30|681.22|679.02|681.09|678.89|681.33|679.13|681.09|678.89|0
1645625800000|2022-02-23 14:16:40|680.62|678.42|680.62|678.42|680.62|678.42|680.62|678.42|0
1645625810000|2022-02-23 14:16:50|681.09|678.89|680.62|678.42|681.09|678.89|680.62|678.42|0
1645625820000|2022-02-23 14:17:00|680.38|678.18|680.38|678.18|680.38|678.18|680.14|677.94|0
1645625830000|2022-02-23 14:17:10|680.14|677.94|680.14|677.94|680.14|677.94|680.14|677.94|0
1645625840000|2022-02-23 14:17:20|680.38|678.18|680.38|678.18|680.38|678.18|680.14|677.94|0
1645625850000|2022-02-23 14:17:30|680.14|677.94|680.85|678.65|680.85|678.65|680.14|677.94|0
1645625860000|2022-02-23 14:17:40|680.62|678.42|680.62|678.42|680.62|678.42|680.62|678.42|0
1645625870000|2022-02-23 14:17:50|680.85|678.65|680.38|678.18|680.85|678.65|680.38|678.18|0
1645625880000|2022-02-23 14:18:00|680.62|678.42|680.62|678.42|680.62|678.42|680.62|678.42|0
1645625890000|2022-02-23 14:18:10|680.38|678.18|679.9|677.7|680.38|678.18|679.9|677.7|0
1645625900000|2022-02-23 14:18:20|679.43|677.23|678.72|676.52|679.43|677.23|678.72|676.52|0
1645625910000|2022-02-23 14:18:30|678.95|676.75|678.95|676.75|678.95|676.75|678.95|676.75|0
1645625920000|2022-02-23 14:18:40|678.72|676.52|678.72|676.52|678.72|676.52|678.72|676.52|0
1645625930000|2022-02-23 14:18:50|678.48|676.28|678.72|676.52|678.72|676.52|678.48|676.28|0
1645625940000|2022-02-23 14:19:00|678.95|676.75|679.43|677.23|679.43|677.23|678.95|676.75|0
1645625950000|2022-02-23 14:19:10|679.67|677.47|679.67|677.47|679.67|677.47|679.67|677.47|0
1645625960000|2022-02-23 14:19:20|679.43|677.23|679.67|677.47|679.67|677.47|679.43|677.23|0
1645625970000|2022-02-23 14:19:30|680.14|677.94|681.09|678.89|681.09|678.89|680.14|677.94|0
1645625980000|2022-02-23 14:19:40|681.81|679.61|682.04|679.84|682.04|679.84|681.57|679.37|0
1645625990000|2022-02-23 14:19:50|681.81|679.61|682.04|679.84|682.04|679.84|681.81|679.61|0
1645626000000|2022-02-23 14:20:00|681.81|679.61|682.52|680.32|682.52|680.32|681.81|679.61|0
1645626010000|2022-02-23 14:20:10|682.28|680.08|682.76|680.56|682.76|680.56|682.28|680.08|0
1645626020000|2022-02-23 14:20:20|682.99|680.79|683.23|681.03|683.47|681.27|682.99|680.79|0
1645626030000|2022-02-23 14:20:30|683.36|681.16|683.23|681.03|683.36|681.16|683.23|681.03|0
1645626040000|2022-02-23 14:20:40|683.12|680.92|682.76|680.56|683.12|680.92|682.76|680.56|0
1645626050000|2022-02-23 14:20:50|682.52|680.32|682.52|680.32|682.76|680.56|682.52|680.32|0
1645626060000|2022-02-23 14:21:00|682.76|680.56|682.76|680.56|682.76|680.56|682.76|680.56|0
1645626070000|2022-02-23 14:21:10|682.99|680.79|683.23|681.03|683.23|681.03|682.76|680.56|0
1645626080000|2022-02-23 14:21:20|682.99|680.79|682.52|680.32|682.99|680.79|682.52|680.32|0
1645626090000|2022-02-23 14:21:30|682.28|680.08|682.28|680.08|682.52|680.32|682.28|680.08|0
1645626100000|2022-02-23 14:21:40|682.04|679.84|682.04|679.84|682.04|679.84|681.81|679.61|0
1645626110000|2022-02-23 14:21:50|682.28|680.08|682.28|680.08|682.28|680.08|682.28|680.08|0
1645626120000|2022-02-23 14:22:00|682.04|679.84|682.04|679.84|682.04|679.84|682.04|679.84|0
1645626130000|2022-02-23 14:22:10|681.57|679.37|681.81|679.61|681.81|679.61|681.57|679.37|0
1645626150000|2022-02-23 14:22:30|681.57|679.37|682.04|679.84|682.04|679.84|681.57|679.37|0
1645626160000|2022-02-23 14:22:40|682.28|680.08|681.57|679.37|682.28|680.08|681.33|679.13|0
1645626180000|2022-02-23 14:23:00|681.45|679.25|681.81|679.61|681.81|679.61|681.45|679.25|0
1645626190000|2022-02-23 14:23:10|681.8|679.6|681.57|679.37|681.8|679.6|681.57|679.37|0
1645626200000|2022-02-23 14:23:20|681.8|679.6|681.09|678.89|681.8|679.6|681.09|678.89|0
1645626210000|2022-02-23 14:23:30|681.57|679.37|681.33|679.13|681.57|679.37|681.33|679.13|0
1645626220000|2022-02-23 14:23:40|681.09|678.89|681.09|678.89|681.09|678.89|681.09|678.89|0
1645626230000|2022-02-23 14:23:50|681.33|679.13|681.33|679.13|681.33|679.13|681.33|679.13|0
1645626250000|2022-02-23 14:24:10|681.57|679.37|681.09|678.89|681.57|679.37|681.09|678.89|0
1645626260000|2022-02-23 14:24:20|680.85|678.65|680.85|678.65|680.85|678.65|680.85|678.65|0
1645626270000|2022-02-23 14:24:30|680.62|678.42|680.85|678.65|681.09|678.89|680.62|678.42|0
1645626280000|2022-02-23 14:24:40|680.98|678.78|680.38|678.18|680.98|678.78|680.38|678.18|0
1645626290000|2022-02-23 14:24:50|680.5|678.3|680.38|678.18|680.5|678.3|680.38|678.18|0
1645626300000|2022-02-23 14:25:00|680.62|678.42|681.09|678.89|681.09|678.89|680.62|678.42|0
1645626310000|2022-02-23 14:25:10|681.33|679.13|681.33|679.13|681.57|679.37|681.33|679.13|0
1645626320000|2022-02-23 14:25:20|681.09|678.89|681.09|678.89|681.09|678.89|681.09|678.89|0
1645626330000|2022-02-23 14:25:30|681.33|679.13|681.09|678.89|681.33|679.13|681.09|678.89|0
1645626340000|2022-02-23 14:25:40|681.33|679.13|681.33|679.13|681.33|679.13|681.09|678.89|0
1645626350000|2022-02-23 14:25:50|681.22|679.02|682.28|680.08|682.28|680.08|681.22|679.02|0
1645626360000|2022-02-23 14:26:00|682.52|680.32|683.23|681.03|683.23|681.03|682.52|680.32|0
1645626370000|2022-02-23 14:26:10|683.47|681.27|683.23|681.03|683.47|681.27|683.23|681.03|0
1645626380000|2022-02-23 14:26:20|683.47|681.27|683.47|681.27|683.71|681.51|683.47|681.27|0
1645626390000|2022-02-23 14:26:30|683.23|681.03|683.71|681.51|683.71|681.51|683.23|681.03|0
1645626410000|2022-02-23 14:26:50|683.47|681.27|683.47|681.27|683.47|681.27|683.47|681.27|0
1645626420000|2022-02-23 14:27:00|683.95|681.75|683.95|681.75|683.95|681.75|683.95|681.75|0
1645626430000|2022-02-23 14:27:10|684.07|681.87|683.71|681.51|684.07|681.87|683.71|681.51|0
1645626440000|2022-02-23 14:27:20|683.23|681.03|683.47|681.27|683.47|681.27|683.23|681.03|0
1645626450000|2022-02-23 14:27:30|683.71|681.51|682.76|680.56|683.71|681.51|682.76|680.56|0
1645626460000|2022-02-23 14:27:40|682.99|680.79|683.23|681.03|683.23|681.03|682.99|680.79|0
1645626470000|2022-02-23 14:27:50|683.47|681.27|683.94|681.74|683.94|681.74|683.23|681.03|0
1645626480000|2022-02-23 14:28:00|684.18|681.98|684.66|682.46|684.9|682.7|684.18|681.98|0
1645626490000|2022-02-23 14:28:10|684.31|682.11|684.66|682.46|684.66|682.46|684.31|682.11|0
1645626500000|2022-02-23 14:28:20|684.18|681.98|684.42|682.22|684.42|682.22|684.18|681.98|0
1645626510000|2022-02-23 14:28:30|684.31|682.11|684.18|681.98|684.9|682.7|684.18|681.98|0
1645626520000|2022-02-23 14:28:40|683.94|681.74|684.42|682.22|684.42|682.22|683.94|681.74|0
1645626530000|2022-02-23 14:28:50|684.18|681.98|684.66|682.46|684.66|682.46|684.18|681.98|0
1645626540000|2022-02-23 14:29:00|684.42|682.22|684.66|682.46|684.66|682.46|684.18|681.98|0
1645626550000|2022-02-23 14:29:10|684.18|681.98|685.13|682.93|685.13|682.93|684.18|681.98|0
1645626560000|2022-02-23 14:29:20|684.9|682.7|684.9|682.7|685.26|683.06|684.9|682.7|0
1645626570000|2022-02-23 14:29:30|684.18|681.98|684.54|682.34|684.54|682.34|684.18|681.98|0
1645626580000|2022-02-23 14:29:40|684.9|682.7|684.9|682.7|685.37|683.17|684.9|682.7|0
1645626590000|2022-02-23 14:29:50|684.66|682.46|684.66|682.46|684.66|682.46|684.54|682.34|0
1645626600000|2022-02-23 14:30:00|684.78|682.58|684.18|681.98|684.78|682.58|683.94|681.74|0
1645626610000|2022-02-23 14:30:10|684.42|682.22|683.71|681.51|684.42|682.22|683.71|681.51|0
1645626620000|2022-02-23 14:30:20|683.47|681.27|682.76|680.56|683.47|681.27|682.52|680.32|0
1645626630000|2022-02-23 14:30:30|682.99|680.79|682.76|680.56|682.99|680.79|682.28|680.08|0
1645626640000|2022-02-23 14:30:40|683.71|681.51|683.71|681.51|683.71|681.51|682.99|680.79|0
1645626650000|2022-02-23 14:30:50|683.23|681.03|682.99|680.79|683.23|681.03|681.57|679.37|0
1645626660000|2022-02-23 14:31:00|683.94|681.74|683.71|681.51|684.66|682.46|683.71|681.51|0
1645626670000|2022-02-23 14:31:10|682.52|680.32|681.8|679.6|682.52|680.32|681.8|679.6|0
1645626680000|2022-02-23 14:31:20|682.76|680.56|684.18|681.98|684.18|681.98|681.45|679.25|0
1645626690000|2022-02-23 14:31:30|685.13|682.93|684.07|681.87|685.13|682.93|684.07|681.87|0
1645626700000|2022-02-23 14:31:40|683.94|681.74|682.99|680.79|684.18|681.98|682.99|680.79|0
1645626710000|2022-02-23 14:31:50|684.18|681.98|684.66|682.46|684.9|682.7|684.18|681.98|0
1645626720000|2022-02-23 14:32:00|685.13|682.93|686.8|684.6|686.8|684.6|685.13|682.93|0
1645626730000|2022-02-23 14:32:10|686.56|684.36|686.32|684.12|686.56|684.36|686.32|684.12|0
1645626740000|2022-02-23 14:32:20|685.61|683.41|684.9|682.7|685.61|683.41|684.54|682.34|0
1645626750000|2022-02-23 14:32:30|684.66|682.46|682.76|680.56|684.66|682.46|682.76|680.56|0
1645626760000|2022-02-23 14:32:40|682.28|680.08|682.76|680.56|683.71|681.51|682.28|680.08|0
1645626770000|2022-02-23 14:32:50|683.47|681.27|683.47|681.27|683.47|681.27|682.76|680.56|0
1645626780000|2022-02-23 14:33:00|682.28|680.08|681.09|678.89|682.28|680.08|681.09|678.89|0
1645626790000|2022-02-23 14:33:10|680.5|678.3|680.86|678.66|680.86|678.66|680.14|677.94|0
1645626800000|2022-02-23 14:33:20|680.63|678.43|682.05|679.85|682.05|679.85|680.39|678.19|0
1645626810000|2022-02-23 14:33:30|680.63|678.43|680.86|678.66|681.1|678.9|680.39|678.19|0
1645626820000|2022-02-23 14:33:40|679.91|677.71|681.1|678.9|681.1|678.9|679.91|677.71|0
1645626830000|2022-02-23 14:33:50|679.8|677.6|679.68|677.48|679.8|677.6|679.68|677.48|0
1645626840000|2022-02-23 14:34:00|680.51|678.31|679.91|677.71|680.51|678.31|679.68|677.48|0
1645626850000|2022-02-23 14:34:10|680.39|678.19|681.1|678.9|681.1|678.9|680.28|678.08|0
1645626860000|2022-02-23 14:34:20|680.51|678.31|681.34|679.14|681.34|679.14|680.51|678.31|0
1645626870000|2022-02-23 14:34:30|681.58|679.38|680.86|678.66|681.81|679.61|680.86|678.66|0
1645626880000|2022-02-23 14:34:40|682.05|679.85|680.63|678.43|682.05|679.85|680.63|678.43|0
1645626890000|2022-02-23 14:34:50|681.34|679.14|681.34|679.14|681.34|679.14|681.34|679.14|0
1645626900000|2022-02-23 14:35:00|682.05|679.85|681.34|679.14|682.05|679.85|681.34|679.14|0
1645626910000|2022-02-23 14:35:10|682.29|680.09|685.85|683.65|685.85|683.65|682.29|680.09|0
1645626920000|2022-02-23 14:35:20|686.57|684.37|685.62|683.42|686.8|684.6|685.62|683.42|0
1645626930000|2022-02-23 14:35:30|684.66|682.46|685.14|682.94|685.85|683.65|684.66|682.46|0
1645626940000|2022-02-23 14:35:40|685.85|683.65|687.04|684.84|687.04|684.84|685.85|683.65|0
1645626950000|2022-02-23 14:35:50|688.94|686.74|690.13|687.93|690.13|687.93|688.94|686.74|0
1645626960000|2022-02-23 14:36:00|690.85|688.65|689.54|687.34|690.85|688.65|689.18|686.98|0
1645626970000|2022-02-23 14:36:10|688.71|686.51|688.94|686.74|688.94|686.74|688.71|686.51|0
1645626980000|2022-02-23 14:36:20|689.18|686.98|690.26|688.06|690.26|688.06|688.94|686.74|0
1645626990000|2022-02-23 14:36:30|689.42|687.22|688.94|686.74|689.42|687.22|688.94|686.74|0
1645627000000|2022-02-23 14:36:40|688.23|686.03|686.8|684.6|688.47|686.27|686.8|684.6|0
1645627010000|2022-02-23 14:36:50|686.57|684.37|689.18|686.98|689.18|686.98|686.57|684.37|0
1645627020000|2022-02-23 14:37:00|688.23|686.03|688.71|686.51|688.71|686.51|687.99|685.79|0
1645627030000|2022-02-23 14:37:10|688.23|686.03|687.52|685.32|688.23|686.03|687.28|685.08|0
1645627040000|2022-02-23 14:37:20|687.99|685.79|686.33|684.13|687.99|685.79|686.33|684.13|0
1645627050000|2022-02-23 14:37:30|686.57|684.37|686.33|684.13|687.04|684.84|686.33|684.13|0
1645627060000|2022-02-23 14:37:40|686.57|684.37|686.33|684.13|686.57|684.37|686.33|684.13|0
1645627070000|2022-02-23 14:37:50|687.52|685.32|687.76|685.56|687.76|685.56|687.52|685.32|0
1645627080000|2022-02-23 14:38:00|687.28|685.08|684.66|682.46|687.28|685.08|684.66|682.46|0
1645627090000|2022-02-23 14:38:10|685.61|683.41|686.09|683.89|686.09|683.89|685.61|683.41|0
1645627100000|2022-02-23 14:38:20|686.57|684.37|687.04|684.84|687.04|684.84|686.57|684.37|0
1645627110000|2022-02-23 14:38:30|686.8|684.6|687.04|684.84|687.04|684.84|686.8|684.6|0
1645627120000|2022-02-23 14:38:40|686.8|684.6|687.75|685.55|687.75|685.55|686.8|684.6|0
1645627130000|2022-02-23 14:38:50|687.04|684.84|687.04|684.84|687.04|684.84|686.45|684.25|0
1645627140000|2022-02-23 14:39:00|686.8|684.6|684.66|682.46|686.8|684.6|684.66|682.46|0
1645627150000|2022-02-23 14:39:10|684.43|682.23|684.07|681.87|684.43|682.23|684.07|681.87|0
1645627160000|2022-02-23 14:39:20|682.05|679.85|680.15|677.95|682.05|679.85|680.15|677.95|0
1645627170000|2022-02-23 14:39:30|679.91|677.71|681.34|679.14|681.34|679.14|679.44|677.24|0
1645627180000|2022-02-23 14:39:40|681.58|679.38|682.29|680.09|682.29|680.09|681.58|679.38|0
1645627190000|2022-02-23 14:39:50|682.05|679.85|681.58|679.38|682.29|680.09|681.58|679.38|0
1645627200000|2022-02-23 14:40:00|682.05|679.85|682.05|679.85|682.05|679.85|681.81|679.61|0
1645627210000|2022-02-23 14:40:10|681.58|679.38|682.53|680.33|682.53|680.33|679.68|677.48|0
1645627220000|2022-02-23 14:40:20|683.24|681.04|683.24|681.04|683.48|681.28|683.24|681.04|0
1645627230000|2022-02-23 14:40:30|684.43|682.23|684.66|682.46|684.66|682.46|683.95|681.75|0
1645627240000|2022-02-23 14:40:40|684.19|681.99|683.48|681.28|684.31|682.11|683.48|681.28|0
1645627250000|2022-02-23 14:40:50|683.24|681.04|682.53|680.33|683.24|681.04|682.05|679.85|0
1645627260000|2022-02-23 14:41:00|682.05|679.85|681.58|679.38|682.76|680.56|681.58|679.38|0
1645627270000|2022-02-23 14:41:10|682.05|679.85|683.24|681.04|683.24|681.04|681.58|679.38|0
1645627280000|2022-02-23 14:41:20|683.95|681.75|687.52|685.32|687.52|685.32|683.95|681.75|0
1645627290000|2022-02-23 14:41:30|688.47|686.27|687.75|685.55|688.94|686.74|687.52|685.32|0
1645627300000|2022-02-23 14:41:40|687.04|684.84|686.33|684.13|687.04|684.84|686.33|684.13|0
1645627310000|2022-02-23 14:41:50|687.28|685.08|689.18|686.98|689.18|686.98|687.28|685.08|0
1645627320000|2022-02-23 14:42:00|688.23|686.03|689.42|687.22|689.66|687.46|688.23|686.03|0
1645627330000|2022-02-23 14:42:10|689.18|686.98|687.52|685.32|689.18|686.98|687.52|685.32|0
1645627340000|2022-02-23 14:42:20|687.99|685.79|688.23|686.03|688.23|686.03|687.52|685.32|0
1645627350000|2022-02-23 14:42:30|687.99|685.79|687.75|685.55|687.99|685.79|687.04|684.84|0
1645627360000|2022-02-23 14:42:40|687.88|685.68|687.52|685.32|688.23|686.03|687.52|685.32|0
1645627370000|2022-02-23 14:42:50|687.04|684.84|687.04|684.84|687.04|684.84|686.8|684.6|0
1645627380000|2022-02-23 14:43:00|687.28|685.08|687.52|685.32|687.99|685.79|687.04|684.84|0
1645627390000|2022-02-23 14:43:10|687.75|685.55|687.16|684.96|687.75|685.55|687.04|684.84|0
1645627400000|2022-02-23 14:43:20|687.04|684.84|686.93|684.73|687.75|685.55|686.93|684.73|0
1645627410000|2022-02-23 14:43:30|686.8|684.6|687.28|685.08|687.99|685.79|686.8|684.6|0
1645627420000|2022-02-23 14:43:40|687.04|684.84|687.04|684.84|688.23|686.03|687.04|684.84|0
1645627430000|2022-02-23 14:43:50|687.28|685.08|687.28|685.08|687.52|685.32|687.28|685.08|0
1645627440000|2022-02-23 14:44:00|687.04|684.84|687.04|684.84|687.52|685.32|686.8|684.6|0
1645627450000|2022-02-23 14:44:10|687.52|685.32|687.52|685.32|687.52|685.32|687.28|685.08|0
1645627460000|2022-02-23 14:44:20|688.94|686.74|687.52|685.32|688.94|686.74|687.52|685.32|0
1645627470000|2022-02-23 14:44:30|688.35|686.15|688.47|686.27|688.47|686.27|688.23|686.03|0
1645627480000|2022-02-23 14:44:40|689.42|687.22|689.78|687.58|690.13|687.93|689.42|687.22|0
1645627490000|2022-02-23 14:44:50|690.13|687.93|689.9|687.7|690.13|687.93|689.9|687.7|0
1645627500000|2022-02-23 14:45:00|688.47|686.27|685.85|683.65|688.47|686.27|685.85|683.65|0
1645627510000|2022-02-23 14:45:10|685.14|682.94|685.38|683.18|686.09|683.89|685.14|682.94|0
1645627520000|2022-02-23 14:45:20|684.9|682.7|685.14|682.94|685.14|682.94|684.66|682.46|0
1645627530000|2022-02-23 14:45:30|685.38|683.18|684.55|682.35|685.5|683.3|684.55|682.35|0
1645627540000|2022-02-23 14:45:40|685.14|682.94|684.66|682.46|685.61|683.41|684.66|682.46|0
1645627550000|2022-02-23 14:45:50|685.14|682.94|682.76|680.56|685.14|682.94|682.76|680.56|0
1645627560000|2022-02-23 14:46:00|682.52|680.32|682.89|680.69|682.89|680.69|682.52|680.32|0
1645627570000|2022-02-23 14:46:10|681.57|679.37|681.81|679.61|681.81|679.61|680.86|678.66|0
1645627580000|2022-02-23 14:46:20|681.34|679.14|681.81|679.61|682.17|679.97|680.86|678.66|0
1645627590000|2022-02-23 14:46:30|682.29|680.09|681.34|679.14|682.29|680.09|681.34|679.14|0
1645627600000|2022-02-23 14:46:40|681.81|679.61|682.52|680.32|682.52|680.32|681.57|679.37|0
1645627610000|2022-02-23 14:46:50|682.29|680.09|682.76|680.56|682.76|680.56|682.29|680.09|0
1645627620000|2022-02-23 14:47:00|684.66|682.46|686.09|683.89|686.09|683.89|684.66|682.46|0
1645627630000|2022-02-23 14:47:10|685.14|682.94|686.56|684.36|687.52|685.32|685.14|682.94|0
1645627640000|2022-02-23 14:47:20|686.09|683.89|686.21|684.01|686.21|684.01|684.9|682.7|0
1645627650000|2022-02-23 14:47:30|685.61|683.41|686.56|684.36|686.56|684.36|685.61|683.41|0
1645627660000|2022-02-23 14:47:40|686.8|684.6|684.66|682.46|686.8|684.6|684.66|682.46|0
1645627670000|2022-02-23 14:47:50|685.14|682.94|686.8|684.6|686.8|684.6|685.14|682.94|0
1645627680000|2022-02-23 14:48:00|685.85|683.65|685.85|683.65|685.85|683.65|685.14|682.94|0
1645627690000|2022-02-23 14:48:10|685.61|683.41|684.43|682.23|685.61|683.41|684.43|682.23|0
1645627700000|2022-02-23 14:48:20|684.9|682.7|685.14|682.94|686.09|683.89|684.9|682.7|0
1645627710000|2022-02-23 14:48:30|685.38|683.18|685.14|682.94|685.61|683.41|684.9|682.7|0
1645627720000|2022-02-23 14:48:40|684.79|682.59|683.84|681.64|685.14|682.94|683.84|681.64|0
1645627730000|2022-02-23 14:48:50|683.95|681.75|683.95|681.75|683.95|681.75|683.71|681.51|0
1645627740000|2022-02-23 14:49:00|683.47|681.27|683.95|681.75|683.95|681.75|683.47|681.27|0
1645627750000|2022-02-23 14:49:10|683.36|681.16|686.33|684.13|686.33|684.13|683.36|681.16|0
1645627760000|2022-02-23 14:49:20|686.56|684.36|686.33|684.13|686.56|684.36|686.33|684.13|0
1645627770000|2022-02-23 14:49:30|686.09|683.89|687.28|685.08|687.28|685.08|686.09|683.89|0
1645627780000|2022-02-23 14:49:40|686.56|684.36|686.56|684.36|687.52|685.32|686.56|684.36|0
1645627790000|2022-02-23 14:49:50|687.28|685.08|687.04|684.84|687.28|685.08|686.8|684.6|0
1645627800000|2022-02-23 14:50:00|687.28|685.08|686.56|684.36|687.28|685.08|686.56|684.36|0
1645627810000|2022-02-23 14:50:10|688.71|686.51|690.37|688.17|690.37|688.17|688.71|686.51|0
1645627820000|2022-02-23 14:50:20|691.09|688.89|689.9|687.7|691.32|689.12|689.9|687.7|0
1645627830000|2022-02-23 14:50:30|690.13|687.93|690.26|688.06|690.26|688.06|689.9|687.7|0
1645627840000|2022-02-23 14:50:40|690.85|688.65|693.94|691.74|693.94|691.74|690.85|688.65|0
1645627850000|2022-02-23 14:50:50|694.66|692.46|694.78|692.58|694.78|692.58|693.94|691.74|0
1645627860000|2022-02-23 14:51:00|694.18|691.98|693.94|691.74|694.18|691.98|693.71|691.51|0
1645627870000|2022-02-23 14:51:10|693.47|691.27|693.71|691.51|694.42|692.22|693.47|691.27|0
1645627880000|2022-02-23 14:51:20|692.99|690.79|691.8|689.6|692.99|690.79|691.8|689.6|0
1645627890000|2022-02-23 14:51:30|692.16|689.96|693.47|691.27|694.18|691.98|692.16|689.96|0
1645627900000|2022-02-23 14:51:40|694.18|691.98|692.99|690.79|694.18|691.98|692.75|690.55|0
1645627910000|2022-02-23 14:51:50|693.47|691.27|694.9|692.7|694.9|692.7|693.47|691.27|0
1645627920000|2022-02-23 14:52:00|694.66|692.46|694.9|692.7|695.61|693.41|694.66|692.46|0
1645627930000|2022-02-23 14:52:10|694.18|691.98|693.71|691.51|694.66|692.46|693.71|691.51|0
1645627940000|2022-02-23 14:52:20|693.47|691.27|693.94|691.74|694.42|692.22|693.47|691.27|0
1645627950000|2022-02-23 14:52:30|694.9|692.7|693.71|691.51|694.9|692.7|693.47|691.27|0
1645627960000|2022-02-23 14:52:40|693.35|691.15|693.94|691.74|693.94|691.74|693.35|691.15|0
1645627970000|2022-02-23 14:52:50|693.83|691.63|694.18|691.98|694.18|691.98|693.83|691.63|0
1645627980000|2022-02-23 14:53:00|693.94|691.74|694.66|692.46|695.61|693.41|693.94|691.74|0
1645627990000|2022-02-23 14:53:10|694.18|691.98|693.59|691.39|694.18|691.98|693.23|691.03|0
1645628000000|2022-02-23 14:53:20|693.47|691.27|694.9|692.7|694.9|692.7|693.47|691.27|0
1645628010000|2022-02-23 14:53:30|696.81|694.61|696.81|694.61|697.04|694.84|696.81|694.61|0
1645628020000|2022-02-23 14:53:40|696.33|694.13|695.37|693.17|696.33|694.13|695.37|693.17|0
1645628030000|2022-02-23 14:53:50|695.61|693.41|694.66|692.46|695.61|693.41|694.66|692.46|0
1645628040000|2022-02-23 14:54:00|695.61|693.41|696.09|693.89|696.09|693.89|695.14|692.94|0
1645628050000|2022-02-23 14:54:10|695.61|693.41|697.04|694.84|697.04|694.84|695.61|693.41|0
1645628060000|2022-02-23 14:54:20|696.8|694.6|697.28|695.08|697.28|695.08|696.8|694.6|0
1645628070000|2022-02-23 14:54:30|696.8|694.6|698.95|696.75|698.95|696.75|696.8|694.6|0
1645628080000|2022-02-23 14:54:40|698|695.8|698|695.8|698|695.8|697.76|695.56|0
1645628090000|2022-02-23 14:54:50|698.95|696.75|700.38|698.18|700.38|698.18|698.47|696.27|0
1645628100000|2022-02-23 14:55:00|700.15|697.95|698.47|696.27|700.15|697.95|698.47|696.27|0
1645628110000|2022-02-23 14:55:10|700.15|697.95|699.43|697.23|700.15|697.95|699.43|697.23|0
1645628120000|2022-02-23 14:55:20|699.19|696.99|698.47|696.27|699.19|696.99|698.24|696.04|0
1645628130000|2022-02-23 14:55:30|699.19|696.99|698.71|696.51|699.19|696.99|698.71|696.51|0
1645628140000|2022-02-23 14:55:40|698.47|696.27|698.95|696.75|699.31|697.11|698.47|696.27|0
1645628150000|2022-02-23 14:55:50|698.71|696.51|697.76|695.56|698.95|696.75|697.76|695.56|0
1645628160000|2022-02-23 14:56:00|698.24|696.04|696.8|694.6|698.24|696.04|696.8|694.6|0
1645628170000|2022-02-23 14:56:10|697.52|695.32|696.8|694.6|697.52|695.32|696.69|694.49|0
1645628180000|2022-02-23 14:56:20|696.09|693.89|695.85|693.65|696.09|693.89|695.85|693.65|0
1645628190000|2022-02-23 14:56:30|695.61|693.41|695.14|692.94|695.61|693.41|694.66|692.46|0
1645628200000|2022-02-23 14:56:40|695.37|693.17|695.37|693.17|695.37|693.17|695.14|692.94|0
1645628210000|2022-02-23 14:56:50|695.61|693.41|695.37|693.17|695.85|693.65|695.37|693.17|0
1645628220000|2022-02-23 14:57:00|695.61|693.41|695.14|692.94|695.61|693.41|694.9|692.7|0
1645628230000|2022-02-23 14:57:10|696.09|693.89|697.28|695.08|697.28|695.08|696.09|693.89|0
1645628240000|2022-02-23 14:57:20|696.57|694.37|696.8|694.6|697.04|694.84|696.57|694.37|0
1645628250000|2022-02-23 14:57:30|696.69|694.49|696.09|693.89|696.69|694.49|696.09|693.89|0
1645628260000|2022-02-23 14:57:40|695.85|693.65|694.66|692.46|695.85|693.65|694.66|692.46|0
1645628270000|2022-02-23 14:57:50|694.9|692.7|694.42|692.22|694.9|692.7|694.42|692.22|0
1645628280000|2022-02-23 14:58:00|694.18|691.98|693.94|691.74|694.18|691.98|693.94|691.74|0
1645628290000|2022-02-23 14:58:10|693.59|691.39|694.42|692.22|694.42|692.22|693.47|691.27|0
1645628300000|2022-02-23 14:58:20|694.66|692.46|694.42|692.22|694.66|692.46|694.42|692.22|0
1645628310000|2022-02-23 14:58:30|694.9|692.7|694.18|691.98|694.9|692.7|694.18|691.98|0
1645628320000|2022-02-23 14:58:40|694.42|692.22|694.78|692.58|694.78|692.58|693.94|691.74|0
1645628330000|2022-02-23 14:58:50|694.9|692.7|696.09|693.89|696.09|693.89|694.66|692.46|0
1645628340000|2022-02-23 14:59:00|696.57|694.37|698|695.8|698|695.8|696.57|694.37|0
1645628350000|2022-02-23 14:59:10|697.76|695.56|697.28|695.08|697.76|695.56|697.04|694.84|0
1645628360000|2022-02-23 14:59:20|696.8|694.6|698.71|696.51|698.71|696.51|696.8|694.6|0
1645628370000|2022-02-23 14:59:30|698.47|696.27|698.95|696.75|698.95|696.75|698.12|695.92|0
1645628380000|2022-02-23 14:59:40|698.47|696.27|699.08|696.88|699.08|696.88|697.76|695.56|0
1645628390000|2022-02-23 14:59:50|699.43|697.23|699.79|697.59|699.79|697.59|699.19|696.99|0
1645628400000|2022-02-23 15:00:00|699.43|697.23|700.86|698.66|701.1|698.9|699.43|697.23|0
1645628410000|2022-02-23 15:00:10|701.34|699.14|703.01|700.81|703.01|700.81|700.62|698.42|0
1645628420000|2022-02-23 15:00:20|704.45|702.25|704.92|702.72|705.4|703.2|704.45|702.25|0
1645628430000|2022-02-23 15:00:30|704.45|702.25|703.73|701.53|704.45|702.25|703.73|701.53|0
1645628440000|2022-02-23 15:00:40|703.97|701.77|705.4|703.2|705.4|703.2|703.97|701.77|0
1645628450000|2022-02-23 15:00:50|706.12|703.92|705.64|703.44|706.12|703.92|704.92|702.72|0
1645628460000|2022-02-23 15:01:00|705.29|703.09|703.73|701.53|705.29|703.09|703.73|701.53|0
1645628470000|2022-02-23 15:01:10|703.97|701.77|703.73|701.53|703.97|701.77|702.53|700.33|0
1645628480000|2022-02-23 15:01:20|704.21|702.01|705.16|702.96|705.16|702.96|703.97|701.77|0
1645628490000|2022-02-23 15:01:30|705.64|703.44|705.16|702.96|705.64|703.44|705.16|702.96|0
1645628500000|2022-02-23 15:01:40|704.92|702.72|705.64|703.44|705.64|703.44|704.92|702.72|0
1645628510000|2022-02-23 15:01:50|704.81|702.61|704.92|702.72|704.92|702.72|704.68|702.48|0
1645628520000|2022-02-23 15:02:00|705.64|703.44|706.12|703.92|706.84|704.64|705.64|703.44|0
1645628530000|2022-02-23 15:02:10|708.51|706.31|708.51|706.31|708.51|706.31|708.03|705.83|0
1645628540000|2022-02-23 15:02:20|708.75|706.55|707.79|705.59|708.75|706.55|707.79|705.59|0
1645628550000|2022-02-23 15:02:30|708.03|705.83|709.23|707.03|709.23|707.03|708.03|705.83|0
1645628560000|2022-02-23 15:02:40|709.47|707.27|710.19|707.99|710.19|707.99|709.47|707.27|0
1645628570000|2022-02-23 15:02:50|709.71|707.51|707.79|705.59|709.71|707.51|707.79|705.59|0
1645628580000|2022-02-23 15:03:00|708.03|705.83|708.51|706.31|708.51|706.31|708.03|705.83|0
1645628590000|2022-02-23 15:03:10|708.27|706.07|707.55|705.35|708.27|706.07|707.55|705.35|0
1645628600000|2022-02-23 15:03:20|707.79|705.59|707.55|705.35|708.27|706.07|707.55|705.35|0
1645628610000|2022-02-23 15:03:30|707.79|705.59|707.55|705.35|707.79|705.59|707.55|705.35|0
1645628620000|2022-02-23 15:03:40|707.31|705.11|705.76|703.56|707.31|705.11|705.76|703.56|0
1645628630000|2022-02-23 15:03:50|705.64|703.44|705.16|702.96|705.64|703.44|705.16|702.96|0
1645628640000|2022-02-23 15:04:00|704.92|702.72|705.4|703.2|705.4|703.2|704.21|702.01|0
1645628650000|2022-02-23 15:04:10|705.64|703.44|704.21|702.01|705.64|703.44|704.21|702.01|0
1645628660000|2022-02-23 15:04:20|704.92|702.72|705.16|702.96|705.16|702.96|704.92|702.72|0
1645628670000|2022-02-23 15:04:30|704.21|702.01|703.49|701.29|704.21|702.01|703.25|701.05|0
1645628680000|2022-02-23 15:04:40|703.97|701.77|704.44|702.24|704.44|702.24|703.97|701.77|0
1645628690000|2022-02-23 15:04:50|703.97|701.77|705.14|702.94|705.14|702.94|703.97|701.77|0
1645628700000|2022-02-23 15:05:00|704.9|702.7|707.04|704.84|707.04|704.84|704.9|702.7|0
1645628710000|2022-02-23 15:05:10|707.28|705.08|707.04|704.84|707.28|705.08|706.8|704.6|0
1645628720000|2022-02-23 15:05:20|706.8|704.6|707.52|705.32|707.52|705.32|706.8|704.6|0
1645628730000|2022-02-23 15:05:30|707.28|705.08|707.04|704.84|707.28|705.08|706.33|704.13|0
1645628740000|2022-02-23 15:05:40|706.8|704.6|707.99|705.79|707.99|705.79|706.8|704.6|0
1645628750000|2022-02-23 15:05:50|708.47|706.27|708.71|706.51|708.71|706.51|708.47|706.27|0
1645628760000|2022-02-23 15:06:00|708.47|706.27|707.52|705.32|708.47|706.27|707.52|705.32|0
1645628770000|2022-02-23 15:06:10|707.04|704.84|706.45|704.25|707.52|705.32|706.45|704.25|0
1645628780000|2022-02-23 15:06:20|706.33|704.13|707.52|705.32|707.52|705.32|705.85|703.65|0
1645628790000|2022-02-23 15:06:30|707.75|705.55|707.4|705.2|707.75|705.55|707.4|705.2|0
1645628800000|2022-02-23 15:06:40|708.23|706.03|707.52|705.32|708.23|706.03|707.52|705.32|0
1645628810000|2022-02-23 15:06:50|707.04|704.84|707.04|704.84|707.52|705.32|707.04|704.84|0
1645628820000|2022-02-23 15:07:00|706.56|704.36|706.56|704.36|707.04|704.84|706.56|704.36|0
1645628830000|2022-02-23 15:07:10|706.8|704.6|707.75|705.55|707.75|705.55|706.8|704.6|0
1645628840000|2022-02-23 15:07:20|708.71|706.51|709.66|707.46|710.14|707.94|708.71|706.51|0
1645628850000|2022-02-23 15:07:30|709.42|707.22|708.94|706.74|709.9|707.7|708.94|706.74|0
1645628860000|2022-02-23 15:07:40|708.71|706.51|708.47|706.27|708.94|706.74|708.47|706.27|0
1645628870000|2022-02-23 15:07:50|707.99|705.79|709.66|707.46|709.66|707.46|707.99|705.79|0
1645628880000|2022-02-23 15:08:00|709.42|707.22|710.37|708.17|710.61|708.41|709.42|707.22|0
1645628890000|2022-02-23 15:08:10|710.13|707.93|709.66|707.46|710.13|707.93|709.66|707.46|0
1645628900000|2022-02-23 15:08:20|710.13|707.93|712.28|710.08|712.28|710.08|710.13|707.93|0
1645628910000|2022-02-23 15:08:30|713|710.8|712.76|710.56|713|710.8|712.28|710.08|0
1645628920000|2022-02-23 15:08:40|713.23|711.03|713.6|711.4|713.6|711.4|713.23|711.03|0
1645628930000|2022-02-23 15:08:50|713.47|711.27|714.19|711.99|714.19|711.99|713.47|711.27|0
1645628940000|2022-02-23 15:09:00|713|710.8|713.23|711.03|713.23|711.03|712.52|710.32|0
1645628950000|2022-02-23 15:09:10|713.47|711.27|713.95|711.75|713.95|711.75|713.47|711.27|0
1645628960000|2022-02-23 15:09:20|714.19|711.99|714.9|712.7|715.86|713.66|714.19|711.99|0
1645628970000|2022-02-23 15:09:30|714.66|712.46|714.66|712.46|714.66|712.46|713|710.8|0
1645628980000|2022-02-23 15:09:40|714.19|711.99|713|710.8|714.19|711.99|712.76|710.56|0
1645628990000|2022-02-23 15:09:50|712.76|710.56|713.47|711.27|713.47|711.27|712.76|710.56|0
1645629000000|2022-02-23 15:10:00|713.36|711.16|712.76|710.56|714.66|712.46|712.76|710.56|0
1645629010000|2022-02-23 15:10:10|712.52|710.32|711.8|709.6|712.52|710.32|711.8|709.6|0
1645629020000|2022-02-23 15:10:20|711.45|709.25|712.52|710.32|712.52|710.32|711.45|709.25|0
1645629030000|2022-02-23 15:10:30|712.04|709.84|711.93|709.73|712.04|709.84|711.69|709.49|0
1645629040000|2022-02-23 15:10:40|712.4|710.2|712.52|710.32|712.52|710.32|712.28|710.08|0
1645629050000|2022-02-23 15:10:50|713.47|711.27|712.99|710.79|713.47|711.27|712.28|710.08|0
1645629060000|2022-02-23 15:11:00|713.23|711.03|713.36|711.16|713.95|711.75|713.23|711.03|0
1645629070000|2022-02-23 15:11:10|713.95|711.75|714.66|712.46|714.66|712.46|713.47|711.27|0
1645629080000|2022-02-23 15:11:20|714.55|712.35|713.23|711.03|714.55|712.35|713.23|711.03|0
1645629090000|2022-02-23 15:11:30|712.99|710.79|713.47|711.27|713.71|711.51|712.99|710.79|0
1645629100000|2022-02-23 15:11:40|713.71|711.51|715.62|713.42|715.62|713.42|713.71|711.51|0
1645629110000|2022-02-23 15:11:50|715.14|712.94|714.43|712.23|715.14|712.94|714.19|711.99|0
1645629120000|2022-02-23 15:12:00|714.07|711.87|713.12|710.92|714.43|712.23|713.12|710.92|0
1645629130000|2022-02-23 15:12:10|712.64|710.44|712.76|710.56|713.23|711.03|712.52|710.32|0
1645629140000|2022-02-23 15:12:20|712.04|709.84|711.8|709.6|712.04|709.84|711.56|709.36|0
1645629150000|2022-02-23 15:12:30|710.97|708.77|710.61|708.41|711.33|709.13|710.61|708.41|0
1645629160000|2022-02-23 15:12:40|710.26|708.06|708.94|706.74|710.26|708.06|708.94|706.74|0
1645629170000|2022-02-23 15:12:50|709.18|706.98|709.9|707.7|710.13|707.93|709.18|706.98|0
1645629180000|2022-02-23 15:13:00|709.66|707.46|708.94|706.74|709.66|707.46|708.94|706.74|0
1645629190000|2022-02-23 15:13:10|707.99|705.79|707.99|705.79|708.94|706.74|707.99|705.79|0
1645629200000|2022-02-23 15:13:20|708.47|706.27|707.99|705.79|708.59|706.39|707.99|705.79|0
1645629210000|2022-02-23 15:13:30|708.94|706.74|709.18|706.98|709.42|707.22|708.47|706.27|0
1645629220000|2022-02-23 15:13:40|709.42|707.22|709.42|707.22|709.66|707.46|709.42|707.22|0
1645629230000|2022-02-23 15:13:50|709.18|706.98|708.47|706.27|709.18|706.98|707.99|705.79|0
1645629240000|2022-02-23 15:14:00|707.75|705.55|708.59|706.39|708.59|706.39|707.75|705.55|0
1645629250000|2022-02-23 15:14:10|707.99|705.79|707.28|705.08|707.99|705.79|707.28|705.08|0
1645629260000|2022-02-23 15:14:20|707.51|705.31|707.51|705.31|707.99|705.79|707.51|705.31|0
1645629270000|2022-02-23 15:14:30|708.23|706.03|707.75|705.55|708.47|706.27|707.75|705.55|0
1645629280000|2022-02-23 15:14:40|707.51|705.31|707.99|705.79|707.99|705.79|707.51|705.31|0
1645629290000|2022-02-23 15:14:50|708.11|705.91|709.18|706.98|709.18|706.98|708.11|705.91|0
1645629300000|2022-02-23 15:15:00|708.94|706.74|711.09|708.89|711.09|708.89|708.94|706.74|0
1645629310000|2022-02-23 15:15:10|710.85|708.65|710.85|708.65|711.56|709.36|710.85|708.65|0
1645629320000|2022-02-23 15:15:20|711.09|708.89|711.33|709.13|711.33|709.13|710.85|708.65|0
1645629330000|2022-02-23 15:15:30|711.8|709.6|712.52|710.32|712.52|710.32|711.8|709.6|0
1645629340000|2022-02-23 15:15:40|712.28|710.08|712.04|709.84|712.52|710.32|712.04|709.84|0
1645629350000|2022-02-23 15:15:50|712.52|710.32|711.8|709.6|712.52|710.32|711.56|709.36|0
1645629360000|2022-02-23 15:16:00|711.09|708.89|711.33|709.13|711.8|709.6|711.09|708.89|0
1645629370000|2022-02-23 15:16:10|712.28|710.08|712.04|709.84|712.28|710.08|712.04|709.84|0
1645629380000|2022-02-23 15:16:20|711.56|709.36|711.33|709.13|712.52|710.32|711.33|709.13|0
1645629390000|2022-02-23 15:16:30|711.8|709.6|712.28|710.08|712.76|710.56|711.8|709.6|0
1645629400000|2022-02-23 15:16:40|713.23|711.03|713.71|711.51|713.71|711.51|713.23|711.03|0
1645629410000|2022-02-23 15:16:50|713.95|711.75|714.43|712.23|714.43|712.23|713.95|711.75|0
1645629420000|2022-02-23 15:17:00|714.66|712.46|716.33|714.13|717.05|714.85|714.66|712.46|0
1645629430000|2022-02-23 15:17:10|716.57|714.37|717.29|715.09|717.29|715.09|716.33|714.13|0
1645629440000|2022-02-23 15:17:20|717.05|714.85|716.33|714.13|717.53|715.33|716.33|714.13|0
1645629450000|2022-02-23 15:17:30|715.62|713.42|716.1|713.9|716.22|714.02|715.62|713.42|0
1645629460000|2022-02-23 15:17:40|715.38|713.18|714.9|712.7|715.38|713.18|714.9|712.7|0
1645629470000|2022-02-23 15:17:50|714.66|712.46|714.19|711.99|714.66|712.46|714.19|711.99|0
1645629480000|2022-02-23 15:18:00|713.47|711.27|711.56|709.36|713.47|711.27|711.33|709.13|0
1645629490000|2022-02-23 15:18:10|711.8|709.6|711.8|709.6|711.8|709.6|710.85|708.65|0
1645629500000|2022-02-23 15:18:20|710.85|708.65|711.33|709.13|711.56|709.36|710.85|708.65|0
1645629510000|2022-02-23 15:18:30|710.85|708.65|712.28|710.08|712.28|710.08|710.85|708.65|0
1645629520000|2022-02-23 15:18:40|712.04|709.84|712.04|709.84|712.28|710.08|712.04|709.84|0
1645629530000|2022-02-23 15:18:50|712.52|710.32|711.56|709.36|712.76|710.56|711.56|709.36|0
1645629540000|2022-02-23 15:19:00|712.04|709.84|715.14|712.94|715.14|712.94|712.04|709.84|0
1645629550000|2022-02-23 15:19:10|716.1|713.9|715.14|712.94|716.33|714.13|715.14|712.94|0
1645629560000|2022-02-23 15:19:20|716.57|714.37|716.81|714.61|716.81|714.61|716.33|714.13|0
1645629570000|2022-02-23 15:19:30|717.05|714.85|717.05|714.85|717.05|714.85|717.05|714.85|0
1645629580000|2022-02-23 15:19:40|716.81|714.61|717.29|715.09|718.01|715.81|716.81|714.61|0
1645629590000|2022-02-23 15:19:50|717.53|715.33|715.86|713.66|717.53|715.33|715.86|713.66|0
1645629600000|2022-02-23 15:20:00|715.98|713.78|717.29|715.09|717.29|715.09|715.98|713.78|0
1645629610000|2022-02-23 15:20:10|716.33|714.13|715.62|713.42|716.57|714.37|715.62|713.42|0
1645629620000|2022-02-23 15:20:20|715.38|713.18|714.66|712.46|715.38|713.18|714.66|712.46|0
1645629630000|2022-02-23 15:20:30|714.19|711.99|714.42|712.22|714.42|712.22|713.71|711.51|0
1645629640000|2022-02-23 15:20:40|713.23|711.03|713.95|711.75|713.95|711.75|713.23|711.03|0
1645629650000|2022-02-23 15:20:50|713.47|711.27|711.8|709.6|713.47|711.27|711.8|709.6|0
1645629660000|2022-02-23 15:21:00|711.21|709.01|712.04|709.84|712.28|710.08|711.21|709.01|0
1645629670000|2022-02-23 15:21:10|711.56|709.36|712.52|710.32|712.76|710.56|711.56|709.36|0
1645629680000|2022-02-23 15:21:20|712.76|710.56|712.28|710.08|712.99|710.79|712.28|710.08|0
1645629690000|2022-02-23 15:21:30|712.52|710.32|713.83|711.63|713.83|711.63|712.52|710.32|0
1645629700000|2022-02-23 15:21:40|713.47|711.27|713.71|711.51|713.71|711.51|713.47|711.27|0
1645629710000|2022-02-23 15:21:50|713.95|711.75|713.23|711.03|713.95|711.75|713.23|711.03|0
1645629720000|2022-02-23 15:22:00|712.52|710.32|714.19|711.99|714.19|711.99|712.52|710.32|0
1645629730000|2022-02-23 15:22:10|713.23|711.03|712.52|710.32|713.23|711.03|712.28|710.08|0
1645629740000|2022-02-23 15:22:20|712.76|710.56|712.76|710.56|712.99|710.79|712.52|710.32|0
1645629750000|2022-02-23 15:22:30|712.52|710.32|711.8|709.6|712.52|710.32|711.8|709.6|0
1645629760000|2022-02-23 15:22:40|711.56|709.36|711.56|709.36|711.56|709.36|711.56|709.36|0
1645629770000|2022-02-23 15:22:50|711.09|708.89|711.09|708.89|711.09|708.89|711.09|708.89|0
1645629780000|2022-02-23 15:23:00|710.61|708.41|711.8|709.6|711.8|709.6|710.61|708.41|0
1645629790000|2022-02-23 15:23:10|711.32|709.12|711.56|709.36|712.04|709.84|711.32|709.12|0
1645629800000|2022-02-23 15:23:20|712.52|710.32|712.28|710.08|712.76|710.56|712.28|710.08|0
1645629810000|2022-02-23 15:23:30|713.12|710.92|713.95|711.75|713.95|711.75|713.12|710.92|0
1645629820000|2022-02-23 15:23:40|713.47|711.27|713.47|711.27|713.47|711.27|713.47|711.27|0
1645629830000|2022-02-23 15:23:50|713.23|711.03|712.52|710.32|713.23|711.03|712.04|709.84|0
1645629840000|2022-02-23 15:24:00|713.59|711.39|713.23|711.03|714.07|711.87|713.23|711.03|0
1645629850000|2022-02-23 15:24:10|714.66|712.46|715.14|712.94|715.14|712.94|714.66|712.46|0
1645629860000|2022-02-23 15:24:20|715.86|713.66|716.57|714.37|716.57|714.37|715.86|713.66|0
1645629870000|2022-02-23 15:24:30|717.53|715.33|719.92|717.72|719.92|717.72|717.53|715.33|0
1645629880000|2022-02-23 15:24:40|720.63|718.43|719.44|717.24|721.11|718.91|719.44|717.24|0
1645629890000|2022-02-23 15:24:50|719.92|717.72|720.15|717.95|720.15|717.95|719.2|717|0
1645629900000|2022-02-23 15:25:00|720.39|718.19|719.68|717.48|720.39|718.19|719.44|717.24|0
1645629910000|2022-02-23 15:25:10|719.44|717.24|719.44|717.24|719.68|717.48|719.2|717|0
1645629920000|2022-02-23 15:25:20|721.59|719.39|724.46|722.26|724.46|722.26|721.59|719.39|0
1645629930000|2022-02-23 15:25:30|723.26|721.06|723.15|720.95|723.5|721.3|723.15|720.95|0
1645629940000|2022-02-23 15:25:40|722.78|720.58|722.67|720.47|722.78|720.58|722.54|720.34|0
1645629950000|2022-02-23 15:25:50|722.54|720.34|721.83|719.63|723.02|720.82|721.83|719.63|0
1645629960000|2022-02-23 15:26:00|721.59|719.39|722.54|720.34|722.54|720.34|721.11|718.91|0
1645629970000|2022-02-23 15:26:10|722.31|720.11|722.54|720.34|722.54|720.34|721.83|719.63|0
1645629980000|2022-02-23 15:26:20|723.15|720.95|723.5|721.3|723.5|721.3|722.78|720.58|0
1645629990000|2022-02-23 15:26:30|723.39|721.19|723.98|721.78|723.98|721.78|723.39|721.19|0
1645630000000|2022-02-23 15:26:40|723.74|721.54|724.7|722.5|724.7|722.5|723.74|721.54|0
1645630010000|2022-02-23 15:26:50|724.94|722.74|725.65|723.45|725.65|723.45|724.94|722.74|0
1645630020000|2022-02-23 15:27:00|725.89|723.69|725.89|723.69|725.89|723.69|725.17|722.97|0
1645630030000|2022-02-23 15:27:10|725.65|723.45|726.61|724.41|726.61|724.41|725.41|723.21|0
1645630040000|2022-02-23 15:27:20|726.85|724.65|728.53|726.33|728.53|726.33|726.85|724.65|0
1645630050000|2022-02-23 15:27:30|727.81|725.61|727.81|725.61|727.81|725.61|727.33|725.13|0
1645630060000|2022-02-23 15:27:40|727.57|725.37|729|726.8|729.24|727.04|727.57|725.37|0
1645630070000|2022-02-23 15:27:50|728.29|726.09|729.13|726.93|729.13|726.93|728.29|726.09|0
1645630080000|2022-02-23 15:28:00|728.53|726.33|727.33|725.13|728.53|726.33|727.33|725.13|0
1645630090000|2022-02-23 15:28:10|727.09|724.89|727.57|725.37|727.81|725.61|727.09|724.89|0
1645630100000|2022-02-23 15:28:20|726.97|724.77|726.13|723.93|726.97|724.77|726.13|723.93|0
1645630110000|2022-02-23 15:28:30|726.61|724.41|725.89|723.69|726.61|724.41|725.41|723.21|0
1645630120000|2022-02-23 15:28:40|725.65|723.45|725.65|723.45|725.65|723.45|725.41|723.21|0
1645630130000|2022-02-23 15:28:50|725.41|723.21|726.37|724.17|726.37|724.17|725.41|723.21|0
1645630140000|2022-02-23 15:29:00|725.65|723.45|726.85|724.65|726.85|724.65|725.65|723.45|0
1645630150000|2022-02-23 15:29:10|726.61|724.41|725.65|723.45|726.61|724.41|725.41|723.21|0
1645630160000|2022-02-23 15:29:20|725.41|723.21|725.41|723.21|725.41|723.21|724.46|722.26|0
1645630170000|2022-02-23 15:29:30|725.3|723.1|725.41|723.21|725.54|723.34|725.17|722.97|0
1645630180000|2022-02-23 15:29:40|726.13|723.93|726.85|724.65|726.85|724.65|726.02|723.82|0
1645630190000|2022-02-23 15:29:50|727.09|724.89|727.09|724.89|727.33|725.13|726.61|724.41|0
1645630200000|2022-02-23 15:30:00|728.05|725.85|728.76|726.56|728.76|726.56|728.05|725.85|0
1645630210000|2022-02-23 15:30:10|730.2|728|730.33|728.13|730.68|728.48|730.2|728|0
1645630220000|2022-02-23 15:30:20|729.48|727.28|730.2|728|730.68|728.48|729.48|727.28|0
1645630230000|2022-02-23 15:30:30|730.33|728.13|730.09|727.89|730.44|728.24|730.09|727.89|0
1645630240000|2022-02-23 15:30:40|729.96|727.76|732.04|729.84|732.04|729.84|729.96|727.76|0
1645630250000|2022-02-23 15:30:50|732.76|730.56|731.57|729.37|732.76|730.56|731.57|729.37|0
1645630260000|2022-02-23 15:31:00|731.56|729.36|731.08|728.88|732.04|729.84|731.08|728.88|0
1645630270000|2022-02-23 15:31:10|731.32|729.12|731.08|728.88|731.32|729.12|731.08|728.88|0
1645630280000|2022-02-23 15:31:20|730.84|728.64|729.65|727.45|730.84|728.64|729.65|727.45|0
1645630290000|2022-02-23 15:31:30|729.89|727.69|730.61|728.41|730.61|728.41|729.89|727.69|0
1645630300000|2022-02-23 15:31:40|729.89|727.69|728.7|726.5|729.89|727.69|728.7|726.5|0
1645630310000|2022-02-23 15:31:50|727.75|725.55|726.56|724.36|727.75|725.55|726.56|724.36|0
1645630320000|2022-02-23 15:32:00|726.32|724.12|725.61|723.41|726.56|724.36|725.61|723.41|0
1645630330000|2022-02-23 15:32:10|726.56|724.36|726.56|724.36|726.56|724.36|726.08|723.88|0
1645630340000|2022-02-23 15:32:20|727.03|724.83|727.75|725.55|727.75|725.55|727.03|724.83|0
1645630350000|2022-02-23 15:32:30|727.99|725.79|727.4|725.2|727.99|725.79|727.4|725.2|0
1645630360000|2022-02-23 15:32:40|727.51|725.31|725.85|723.65|727.51|725.31|725.85|723.65|0
1645630370000|2022-02-23 15:32:50|725.61|723.41|726.56|724.36|726.56|724.36|725.61|723.41|0
1645630380000|2022-02-23 15:33:00|726.8|724.6|726.21|724.01|726.8|724.6|726.21|724.01|0
1645630390000|2022-02-23 15:33:10|727.03|724.83|726.32|724.12|727.03|724.83|726.32|724.12|0
1645630400000|2022-02-23 15:33:20|727.16|724.96|727.75|725.55|727.75|725.55|727.16|724.96|0
1645630410000|2022-02-23 15:33:30|726.8|724.6|726.56|724.36|726.8|724.6|726.32|724.12|0
1645630420000|2022-02-23 15:33:40|726.08|723.88|725.85|723.65|726.08|723.88|725.85|723.65|0
1645630430000|2022-02-23 15:33:50|725.61|723.41|725.13|722.93|725.61|723.41|725.13|722.93|0
1645630440000|2022-02-23 15:34:00|725.49|723.29|727.27|725.07|727.27|725.07|725.49|723.29|0
1645630450000|2022-02-23 15:34:10|727.51|725.31|727.27|725.07|727.51|725.31|727.03|724.83|0
1645630460000|2022-02-23 15:34:20|727.51|725.31|727.75|725.55|727.75|725.55|726.56|724.36|0
1645630470000|2022-02-23 15:34:30|727.51|725.31|726.8|724.6|727.75|725.55|726.8|724.6|0
1645630480000|2022-02-23 15:34:40|727.03|724.83|726.68|724.48|727.03|724.83|726.56|724.36|0
1645630490000|2022-02-23 15:34:50|726.56|724.36|726.32|724.12|726.56|724.36|725.84|723.64|0
1645630500000|2022-02-23 15:35:00|726.56|724.36|723.7|721.5|726.56|724.36|723.7|721.5|0
1645630510000|2022-02-23 15:35:10|724.42|722.22|723.7|721.5|724.42|722.22|723.23|721.03|0
1645630520000|2022-02-23 15:35:20|722.88|720.68|722.52|720.32|723.23|721.03|722.52|720.32|0
1645630530000|2022-02-23 15:35:30|722.28|720.08|722.04|719.84|722.28|720.08|721.57|719.37|0
1645630540000|2022-02-23 15:35:40|721.33|719.13|720.38|718.18|721.33|719.13|720.38|718.18|0
1645630550000|2022-02-23 15:35:50|721.69|719.49|721.93|719.73|722.04|719.84|721.57|719.37|0
1645630560000|2022-02-23 15:36:00|721.57|719.37|722.52|720.32|722.75|720.55|721.57|719.37|0
1645630570000|2022-02-23 15:36:10|721.93|719.73|723.47|721.27|723.7|721.5|721.93|719.73|0
1645630580000|2022-02-23 15:36:20|722.99|720.79|722.04|719.84|723.47|721.27|722.04|719.84|0
1645630590000|2022-02-23 15:36:30|722.28|720.08|722.99|720.79|722.99|720.79|721.8|719.6|0
1645630600000|2022-02-23 15:36:40|722.52|720.32|722.75|720.55|722.99|720.79|722.52|720.32|0
1645630610000|2022-02-23 15:36:50|722.64|720.44|722.28|720.08|722.64|720.44|722.28|720.08|0
1645630620000|2022-02-23 15:37:00|722.04|719.84|722.52|720.32|722.52|720.32|721.09|718.89|0
1645630630000|2022-02-23 15:37:10|722.75|720.55|722.88|720.68|722.88|720.68|722.75|720.55|0
1645630640000|2022-02-23 15:37:20|723.47|721.27|721.57|719.37|723.47|721.27|721.57|719.37|0
1645630650000|2022-02-23 15:37:30|721.8|719.6|720.85|718.65|722.04|719.84|720.85|718.65|0
1645630660000|2022-02-23 15:37:40|721.09|718.89|720.38|718.18|721.09|718.89|720.38|718.18|0
1645630670000|2022-02-23 15:37:50|720.26|718.06|720.14|717.94|721.09|718.89|720.14|717.94|0
1645630680000|2022-02-23 15:38:00|719.66|717.46|718.48|716.28|719.66|717.46|718|715.8|0
1645630690000|2022-02-23 15:38:10|718|715.8|719.19|716.99|719.19|716.99|718|715.8|0
1645630700000|2022-02-23 15:38:20|719.43|717.23|720.38|718.18|720.38|718.18|719.43|717.23|0
1645630710000|2022-02-23 15:38:30|720.14|717.94|720.14|717.94|720.14|717.94|720.14|717.94|0
1645630720000|2022-02-23 15:38:40|720.61|718.41|722.04|719.84|722.04|719.84|720.61|718.41|0
1645630730000|2022-02-23 15:38:50|721.09|718.89|721.57|719.37|721.8|719.6|721.09|718.89|0
1645630740000|2022-02-23 15:39:00|721.45|719.25|722.04|719.84|722.04|719.84|721.09|718.89|0
1645630750000|2022-02-23 15:39:10|722.52|720.32|723.47|721.27|723.47|721.27|722.52|720.32|0
1645630760000|2022-02-23 15:39:20|723.7|721.5|722.04|719.84|723.7|721.5|722.04|719.84|0
1645630770000|2022-02-23 15:39:30|722.52|720.32|723.23|721.03|723.47|721.27|722.52|720.32|0
1645630780000|2022-02-23 15:39:40|723.7|721.5|722.28|720.08|723.7|721.5|722.28|720.08|0
1645630790000|2022-02-23 15:39:50|722.4|720.2|722.04|719.84|722.4|720.2|722.04|719.84|0
1645630800000|2022-02-23 15:40:00|722.52|720.32|721.93|719.73|723.23|721.03|721.93|719.73|0
1645630810000|2022-02-23 15:40:10|722.04|719.84|721.8|719.6|722.04|719.84|721.8|719.6|0
1645630820000|2022-02-23 15:40:20|721.93|719.73|721.8|719.6|722.16|719.96|721.56|719.36|0
1645630830000|2022-02-23 15:40:30|721.56|719.36|723.47|721.27|723.47|721.27|721.56|719.36|0
1645630840000|2022-02-23 15:40:40|723.83|721.63|723.94|721.74|723.94|721.74|723.7|721.5|0
1645630850000|2022-02-23 15:40:50|725.13|722.93|724.89|722.69|725.13|722.93|724.65|722.45|0
1645630860000|2022-02-23 15:41:00|725.37|723.17|724.89|722.69|725.37|723.17|724.89|722.69|0
1645630870000|2022-02-23 15:41:10|725.13|722.93|725.02|722.82|725.61|723.41|724.89|722.69|0
1645630880000|2022-02-23 15:41:20|724.89|722.69|724.89|722.69|725.02|722.82|724.89|722.69|0
1645630890000|2022-02-23 15:41:30|724.42|722.22|725.37|723.17|725.37|723.17|724.42|722.22|0
1645630900000|2022-02-23 15:41:40|725.61|723.41|726.08|723.88|726.08|723.88|725.61|723.41|0
1645630910000|2022-02-23 15:41:50|725.84|723.64|726.32|724.12|726.56|724.36|725.84|723.64|0
1645630920000|2022-02-23 15:42:00|727.27|725.07|727.51|725.31|727.51|725.31|727.27|725.07|0
1645630930000|2022-02-23 15:42:10|727.03|724.83|725.84|723.64|727.27|725.07|725.84|723.64|0
1645630940000|2022-02-23 15:42:20|726.32|724.12|726.44|724.24|726.8|724.6|726.32|724.12|0
1645630950000|2022-02-23 15:42:30|726.8|724.6|728.7|726.5|728.7|726.5|726.8|724.6|0
1645630960000|2022-02-23 15:42:40|729.18|726.98|728.22|726.02|729.18|726.98|728.22|726.02|0
1645630970000|2022-02-23 15:42:50|728.35|726.15|729.41|727.21|729.41|727.21|728.35|726.15|0
1645630980000|2022-02-23 15:43:00|729.18|726.98|729.06|726.86|729.18|726.98|728.82|726.62|0
1645630990000|2022-02-23 15:43:10|730.37|728.17|730.6|728.4|730.6|728.4|729.65|727.45|0
1645631000000|2022-02-23 15:43:20|730.37|728.17|730.37|728.17|730.37|728.17|730.01|727.81|0
1645631010000|2022-02-23 15:43:30|729.18|726.98|728.22|726.02|729.18|726.98|728.22|726.02|0
1645631020000|2022-02-23 15:43:40|729.41|727.21|728.94|726.74|729.41|727.21|728.94|726.74|0
1645631030000|2022-02-23 15:43:50|728.7|726.5|727.75|725.55|728.7|726.5|727.75|725.55|0
1645631040000|2022-02-23 15:44:00|727.99|725.79|726.8|724.6|727.99|725.79|726.8|724.6|0
1645631050000|2022-02-23 15:44:10|727.75|725.55|728.22|726.02|728.22|726.02|727.75|725.55|0
1645631060000|2022-02-23 15:44:20|728.7|726.5|729.65|727.45|729.65|727.45|728.7|726.5|0
1645631070000|2022-02-23 15:44:30|730.6|728.4|730.84|728.64|730.97|728.77|730.6|728.4|0
1645631080000|2022-02-23 15:44:40|731.08|728.88|730.37|728.17|731.08|728.88|730.37|728.17|0
1645631090000|2022-02-23 15:44:50|729.89|727.69|729.18|726.98|729.89|727.69|729.18|726.98|0
1645631100000|2022-02-23 15:45:00|730.6|728.4|728.94|726.74|730.6|728.4|728.94|726.74|0
1645631110000|2022-02-23 15:45:10|728.46|726.26|729.18|726.98|729.18|726.98|728.46|726.26|0
1645631120000|2022-02-23 15:45:20|729.41|727.21|730.37|728.17|730.37|728.17|729.41|727.21|0
1645631130000|2022-02-23 15:45:30|730.73|728.53|731.56|729.36|731.56|729.36|730.73|728.53|0
1645631140000|2022-02-23 15:45:40|731.08|728.88|731.08|728.88|731.56|729.36|731.08|728.88|0
1645631150000|2022-02-23 15:45:50|731.32|729.12|731.56|729.36|731.56|729.36|731.32|729.12|0
1645631160000|2022-02-23 15:46:00|730.6|728.4|730.6|728.4|731.56|729.36|730.6|728.4|0
1645631170000|2022-02-23 15:46:10|731.32|729.12|731.8|729.6|731.8|729.6|731.08|728.88|0
1645631180000|2022-02-23 15:46:20|731.56|729.36|730.13|727.93|731.56|729.36|730.13|727.93|0
1645631190000|2022-02-23 15:46:30|729.65|727.45|728.22|726.02|729.65|727.45|728.22|726.02|0
1645631200000|2022-02-23 15:46:40|728.46|726.26|728.46|726.26|728.7|726.5|728.22|726.02|0
1645631210000|2022-02-23 15:46:50|727.51|725.31|727.03|724.83|727.51|725.31|727.03|724.83|0
1645631220000|2022-02-23 15:47:00|727.99|725.79|729.41|727.21|729.41|727.21|727.99|725.79|0
1645631230000|2022-02-23 15:47:10|728.46|726.26|727.75|725.55|728.46|726.26|727.75|725.55|0
1645631240000|2022-02-23 15:47:20|728.22|726.02|728.22|726.02|728.46|726.26|727.99|725.79|0
1645631250000|2022-02-23 15:47:30|728.82|726.62|728.94|726.74|728.94|726.74|728.46|726.26|0
1645631260000|2022-02-23 15:47:40|729.18|726.98|728.7|726.5|729.41|727.21|728.7|726.5|0
1645631270000|2022-02-23 15:47:50|729.18|726.98|728.7|726.5|729.18|726.98|727.98|725.78|0
1645631280000|2022-02-23 15:48:00|728.94|726.74|729.18|726.98|730.13|727.93|728.94|726.74|0
1645631290000|2022-02-23 15:48:10|729.65|727.45|728.46|726.26|729.65|727.45|728.46|726.26|0
1645631300000|2022-02-23 15:48:20|728.22|726.02|727.98|725.78|728.46|726.26|727.98|725.78|0
1645631310000|2022-02-23 15:48:30|728.22|726.02|726.79|724.59|728.46|726.26|726.79|724.59|0
1645631320000|2022-02-23 15:48:40|725.84|723.64|726.32|724.12|726.56|724.36|725.84|723.64|0
1645631330000|2022-02-23 15:48:50|725.61|723.41|726.79|724.59|726.79|724.59|725.61|723.41|0
1645631340000|2022-02-23 15:49:00|727.27|725.07|727.51|725.31|727.51|725.31|726.56|724.36|0
1645631350000|2022-02-23 15:49:10|727.27|725.07|727.27|725.07|727.75|725.55|727.27|725.07|0
1645631360000|2022-02-23 15:49:20|727.51|725.31|726.79|724.59|727.51|725.31|726.79|724.59|0
1645631370000|2022-02-23 15:49:30|727.51|725.31|726.79|724.59|727.51|725.31|726.79|724.59|0
1645631380000|2022-02-23 15:49:40|727.75|725.55|729.41|727.21|729.41|727.21|727.75|725.55|0
1645631390000|2022-02-23 15:49:50|730.37|728.17|730.6|728.4|730.6|728.4|730.13|727.93|0
1645631400000|2022-02-23 15:50:00|731.56|729.36|731.08|728.88|731.56|729.36|731.08|728.88|0
1645631410000|2022-02-23 15:50:10|730.37|728.17|729.89|727.69|730.84|728.64|729.89|727.69|0
1645631420000|2022-02-23 15:50:20|729.41|727.21|729.65|727.45|730.37|728.17|729.41|727.21|0
1645631430000|2022-02-23 15:50:30|729.89|727.69|730.13|727.93|730.13|727.93|729.65|727.45|0
1645631440000|2022-02-23 15:50:40|730.84|728.64|730.6|728.4|731.08|728.88|730.6|728.4|0
1645631450000|2022-02-23 15:50:50|730.37|728.17|731.08|728.88|731.08|728.88|730.37|728.17|0
1645631460000|2022-02-23 15:51:00|731.56|729.36|731.56|729.36|731.56|729.36|731.56|729.36|0
1645631470000|2022-02-23 15:51:10|731.32|729.12|730.13|727.93|731.32|729.12|729.65|727.45|0
1645631480000|2022-02-23 15:51:20|729.78|727.58|729.17|726.97|729.78|727.58|729.17|726.97|0
1645631490000|2022-02-23 15:51:30|727.98|725.78|726.79|724.59|727.98|725.78|726.79|724.59|0
1645631500000|2022-02-23 15:51:40|727.51|725.31|727.27|725.07|727.51|725.31|727.16|724.96|0
1645631510000|2022-02-23 15:51:50|726.92|724.72|726.79|724.59|727.27|725.07|726.79|724.59|0
1645631520000|2022-02-23 15:52:00|727.27|725.07|727.75|725.55|727.75|725.55|726.32|724.12|0
1645631530000|2022-02-23 15:52:10|726.79|724.59|727.27|725.07|727.27|725.07|726.79|724.59|0
1645631540000|2022-02-23 15:52:20|726.79|724.59|727.75|725.55|727.75|725.55|726.79|724.59|0
1645631550000|2022-02-23 15:52:30|727.51|725.31|728.94|726.74|728.94|726.74|727.51|725.31|0
1645631560000|2022-02-23 15:52:40|728.7|726.5|728.7|726.5|728.94|726.74|728.7|726.5|0
1645631570000|2022-02-23 15:52:50|728.94|726.74|728.94|726.74|729.17|726.97|728.94|726.74|0
1645631580000|2022-02-23 15:53:00|728.46|726.26|729.89|727.69|729.89|727.69|728.22|726.02|0
1645631590000|2022-02-23 15:53:10|730.13|727.93|729.65|727.45|730.37|728.17|729.65|727.45|0
1645631600000|2022-02-23 15:53:20|729.17|726.97|727.98|725.78|729.17|726.97|727.98|725.78|0
1645631610000|2022-02-23 15:53:30|727.75|725.55|727.51|725.31|727.75|725.55|727.03|724.83|0
1645631620000|2022-02-23 15:53:40|726.79|724.59|726.79|724.59|727.03|724.83|726.79|724.59|0
1645631630000|2022-02-23 15:53:50|727.03|724.83|728.58|726.38|728.58|726.38|726.92|724.72|0
1645631640000|2022-02-23 15:54:00|728.46|726.26|729.41|727.21|729.41|727.21|728.46|726.26|0
1645631650000|2022-02-23 15:54:10|728.7|726.5|729.65|727.45|729.65|727.45|728.7|726.5|0
1645631660000|2022-02-23 15:54:20|729.41|727.21|729.41|727.21|730.13|727.93|729.41|727.21|0
1645631670000|2022-02-23 15:54:30|729.65|727.45|729.65|727.45|729.65|727.45|729.41|727.21|0
1645631680000|2022-02-23 15:54:40|729.17|726.97|729.41|727.21|729.41|727.21|728.94|726.74|0
1645631690000|2022-02-23 15:54:50|728.94|726.74|729.89|727.69|729.89|727.69|728.94|726.74|0
1645631700000|2022-02-23 15:55:00|729.65|727.45|727.51|725.31|729.65|727.45|727.51|725.31|0
1645631710000|2022-02-23 15:55:10|726.79|724.59|728.94|726.74|728.94|726.74|726.79|724.59|0
1645631720000|2022-02-23 15:55:20|729.17|726.97|728.94|726.74|729.17|726.97|728.22|726.02|0
1645631730000|2022-02-23 15:55:30|729.65|727.45|731.32|729.12|731.32|729.12|729.65|727.45|0
1645631740000|2022-02-23 15:55:40|732.51|730.31|733.94|731.74|734.3|732.1|732.51|730.31|0
1645631750000|2022-02-23 15:55:50|732.99|730.79|733.46|731.26|733.7|731.5|732.99|730.79|0
1645631760000|2022-02-23 15:56:00|731.79|729.59|732.99|730.79|732.99|730.79|731.79|729.59|0
1645631770000|2022-02-23 15:56:10|733.7|731.5|733.46|731.26|733.7|731.5|733.22|731.02|0
1645631780000|2022-02-23 15:56:20|732.75|730.55|733.7|731.5|733.7|731.5|732.63|730.43|0
1645631790000|2022-02-23 15:56:30|733.22|731.02|733.22|731.02|733.22|731.02|732.75|730.55|0
1645631800000|2022-02-23 15:56:40|732.51|730.31|731.79|729.59|732.51|730.31|731.79|729.59|0
1645631810000|2022-02-23 15:56:50|730.37|728.17|729.41|727.21|730.6|728.4|729.41|727.21|0
1645631820000|2022-02-23 15:57:00|729.65|727.45|728.58|726.38|729.65|727.45|727.75|725.55|0
1645631830000|2022-02-23 15:57:10|728.94|726.74|728.46|726.26|728.94|726.74|728.46|726.26|0
1645631840000|2022-02-23 15:57:20|727.98|725.78|728.94|726.74|728.94|726.74|727.98|725.78|0
1645631850000|2022-02-23 15:57:30|727.27|725.07|725.84|723.64|727.27|725.07|725.84|723.64|0
1645631860000|2022-02-23 15:57:40|726.56|724.36|725.6|723.4|727.27|725.07|725.6|723.4|0
1645631870000|2022-02-23 15:57:50|725.84|723.64|726.56|724.36|726.56|724.36|725.84|723.64|0
1645631880000|2022-02-23 15:58:00|726.32|724.12|727.27|725.07|727.27|725.07|726.32|724.12|0
1645631890000|2022-02-23 15:58:10|726.79|724.59|727.27|725.07|727.27|725.07|726.56|724.36|0
1645631900000|2022-02-23 15:58:20|726.79|724.59|728.22|726.02|728.22|726.02|726.79|724.59|0
1645631910000|2022-02-23 15:58:30|727.98|725.78|727.75|725.55|727.98|725.78|727.51|725.31|0
1645631920000|2022-02-23 15:58:40|727.51|725.31|727.75|725.55|728.22|726.02|727.51|725.31|0
1645631930000|2022-02-23 15:58:50|727.27|725.07|727.75|725.55|727.75|725.55|726.79|724.59|0
1645631940000|2022-02-23 15:59:00|727.03|724.83|727.75|725.55|727.75|725.55|726.56|724.36|0
1645631950000|2022-02-23 15:59:10|728.22|726.02|728.22|726.02|728.22|726.02|728.22|726.02|0
1645631960000|2022-02-23 15:59:20|728.46|726.26|729.41|727.21|729.41|727.21|728.46|726.26|0
1645631970000|2022-02-23 15:59:30|728.7|726.5|730.6|728.4|730.6|728.4|728.7|726.5|0
1645631980000|2022-02-23 15:59:40|730.36|728.16|730.36|728.16|730.36|728.16|730.36|728.16|0
1645631990000|2022-02-23 15:59:50|730.13|727.93|730.36|728.16|730.6|728.4|730.13|727.93|0
1645632000000|2022-02-23 16:00:00|730.13|727.93|732.99|730.79|733.22|731.02|730.13|727.93|0
1645632010000|2022-02-23 16:00:10|731.92|729.72|732.51|730.31|732.51|730.31|731.92|729.72|0
1645632020000|2022-02-23 16:00:20|733.7|731.5|734.18|731.98|734.42|732.22|733.7|731.5|0
1645632030000|2022-02-23 16:00:30|734.65|732.45|733.94|731.74|734.65|732.45|733.7|731.5|0
1645632040000|2022-02-23 16:00:40|732.99|730.79|734.42|732.22|734.42|732.22|732.99|730.79|0
1645632050000|2022-02-23 16:00:50|734.18|731.98|732.27|730.07|734.18|731.98|732.27|730.07|0
1645632060000|2022-02-23 16:01:00|730.84|728.64|730.13|727.93|730.84|728.64|730.13|727.93|0
1645632070000|2022-02-23 16:01:10|728.94|726.74|728.58|726.38|728.94|726.74|727.98|725.78|0
1645632080000|2022-02-23 16:01:20|727.51|725.31|728.46|726.26|728.46|726.26|727.51|725.31|0
1645632090000|2022-02-23 16:01:30|729.06|726.86|728.7|726.5|729.06|726.86|728.22|726.02|0
1645632100000|2022-02-23 16:01:40|729.41|727.21|728.7|726.5|729.41|727.21|728.22|726.02|0
1645632110000|2022-02-23 16:01:50|729.17|726.97|729.65|727.45|729.89|727.69|729.17|726.97|0
1645632120000|2022-02-23 16:02:00|730.13|727.93|732.27|730.07|732.27|730.07|730.13|727.93|0
1645632130000|2022-02-23 16:02:10|731.79|729.59|733.22|731.02|733.22|731.02|731.79|729.59|0
1645632140000|2022-02-23 16:02:20|733.46|731.26|733.46|731.26|733.7|731.5|732.99|730.79|0
1645632150000|2022-02-23 16:02:30|732.75|730.55|732.75|730.55|732.75|730.55|731.79|729.59|0
1645632160000|2022-02-23 16:02:40|732.51|730.31|732.03|729.83|732.51|730.31|731.79|729.59|0
1645632170000|2022-02-23 16:02:50|731.32|729.12|730.36|728.16|731.32|729.12|730.36|728.16|0
1645632180000|2022-02-23 16:03:00|730.13|727.93|730.84|728.64|730.84|728.64|730.13|727.93|0
1645632190000|2022-02-23 16:03:10|732.03|729.83|732.75|730.55|732.75|730.55|732.03|729.83|0
1645632200000|2022-02-23 16:03:20|732.51|730.31|732.27|730.07|732.51|730.31|732.27|730.07|0
1645632210000|2022-02-23 16:03:30|732.03|729.83|732.03|729.83|732.51|730.31|732.03|729.83|0
1645632220000|2022-02-23 16:03:40|731.79|729.59|732.87|730.67|732.87|730.67|731.79|729.59|0
1645632230000|2022-02-23 16:03:50|732.51|730.31|733.22|731.02|733.22|731.02|732.03|729.83|0
1645632240000|2022-02-23 16:04:00|733.11|730.91|735.37|733.17|735.37|733.17|732.16|729.96|0
1645632250000|2022-02-23 16:04:10|736.21|734.01|737.99|735.79|738.71|736.51|736.21|734.01|0
1645632260000|2022-02-23 16:04:20|737.28|735.08|736.8|734.6|737.28|735.08|736.56|734.36|0
1645632270000|2022-02-23 16:04:30|736.32|734.12|736.32|734.12|736.56|734.36|736.09|733.89|0
1645632280000|2022-02-23 16:04:40|736.56|734.36|736.56|734.36|736.56|734.36|736.45|734.25|0
1645632290000|2022-02-23 16:04:50|735.97|733.77|735.85|733.65|736.09|733.89|735.85|733.65|0
1645632300000|2022-02-23 16:05:00|736.32|734.12|735.73|733.53|736.32|734.12|735.73|733.53|0
1645632310000|2022-02-23 16:05:10|735.37|733.17|735.61|733.41|736.32|734.12|735.37|733.17|0
1645632320000|2022-02-23 16:05:20|736.09|733.89|736.56|734.36|736.8|734.6|735.85|733.65|0
1645632330000|2022-02-23 16:05:30|736.45|734.25|736.56|734.36|736.56|734.36|736.45|734.25|0
1645632340000|2022-02-23 16:05:40|737.04|734.84|737.52|735.32|737.52|735.32|736.56|734.36|0
1645632350000|2022-02-23 16:05:50|738.23|736.03|738.47|736.27|738.47|736.27|738.23|736.03|0
1645632360000|2022-02-23 16:06:00|738.6|736.4|738.95|736.75|738.95|736.75|738.23|736.03|0
1645632370000|2022-02-23 16:06:10|738.6|736.4|738.23|736.03|739.19|736.99|738.23|736.03|0
1645632380000|2022-02-23 16:06:20|737.76|735.56|737.52|735.32|738.23|736.03|737.52|735.32|0
1645632390000|2022-02-23 16:06:30|737.99|735.79|738.71|736.51|738.71|736.51|737.99|735.79|0
1645632400000|2022-02-23 16:06:40|738.95|736.75|737.99|735.79|739.07|736.87|737.99|735.79|0
1645632410000|2022-02-23 16:06:50|738.23|736.03|737.52|735.32|738.23|736.03|737.52|735.32|0
1645632420000|2022-02-23 16:07:00|738.23|736.03|737.99|735.79|738.23|736.03|737.76|735.56|0
1645632430000|2022-02-23 16:07:10|737.4|735.2|736.32|734.12|737.4|735.2|736.32|734.12|0
1645632440000|2022-02-23 16:07:20|737.04|734.84|737.04|734.84|737.28|735.08|737.04|734.84|0
1645632450000|2022-02-23 16:07:30|737.4|735.2|738.47|736.27|738.47|736.27|737.4|735.2|0
1645632460000|2022-02-23 16:07:40|738.71|736.51|738.71|736.51|738.95|736.75|738.71|736.51|0
1645632470000|2022-02-23 16:07:50|737.99|735.79|738.71|736.51|738.95|736.75|737.99|735.79|0
1645632480000|2022-02-23 16:08:00|738.83|736.63|738.23|736.03|738.83|736.63|738.12|735.92|0
1645632490000|2022-02-23 16:08:10|738.71|736.51|738.71|736.51|739.19|736.99|738.71|736.51|0
1645632500000|2022-02-23 16:08:20|739.31|737.11|739.67|737.47|739.67|737.47|739.31|737.11|0
1645632510000|2022-02-23 16:08:30|739.43|737.23|739.19|736.99|739.43|737.23|739.19|736.99|0
1645632520000|2022-02-23 16:08:40|738.83|736.63|739.67|737.47|739.79|737.59|738.83|736.63|0
1645632530000|2022-02-23 16:08:50|740.14|737.94|740.38|738.18|740.38|738.18|738.95|736.75|0
1645632540000|2022-02-23 16:09:00|740.62|738.42|740.62|738.42|741.82|739.62|740.62|738.42|0
1645632550000|2022-02-23 16:09:10|740.14|737.94|741.1|738.9|741.1|738.9|740.14|737.94|0
1645632560000|2022-02-23 16:09:20|741.58|739.38|741.46|739.26|742.05|739.85|741.46|739.26|0
1645632570000|2022-02-23 16:09:30|741.58|739.38|741.82|739.62|742.05|739.85|741.58|739.38|0
1645632580000|2022-02-23 16:09:40|742.29|740.09|742.53|740.33|742.53|740.33|742.05|739.85|0
1645632590000|2022-02-23 16:09:50|741.58|739.38|740.38|738.18|741.58|739.38|739.43|737.23|0
1645632600000|2022-02-23 16:10:00|739.67|737.47|740.14|737.94|740.38|738.18|739.67|737.47|0
1645632610000|2022-02-23 16:10:10|740.62|738.42|740.86|738.66|740.86|738.66|740.62|738.42|0
1645632620000|2022-02-23 16:10:20|740.03|737.83|739.43|737.23|740.62|738.42|739.43|737.23|0
1645632630000|2022-02-23 16:10:30|739.19|736.99|740.62|738.42|740.62|738.42|739.19|736.99|0
1645632640000|2022-02-23 16:10:40|739.67|737.47|740.14|737.94|740.38|738.18|739.67|737.47|0
1645632650000|2022-02-23 16:10:50|739.67|737.47|738.95|736.75|739.67|737.47|738.71|736.51|0
1645632660000|2022-02-23 16:11:00|739.9|737.7|739.19|736.99|739.9|737.7|739.19|736.99|0
1645632670000|2022-02-23 16:11:10|738.95|736.75|738.71|736.51|738.95|736.75|738.23|736.03|0
1645632680000|2022-02-23 16:11:20|738.6|736.4|740.14|737.94|740.14|737.94|738.6|736.4|0
1645632690000|2022-02-23 16:11:30|739.9|737.7|739.66|737.46|740.38|738.18|739.66|737.46|0
1645632700000|2022-02-23 16:11:40|740.62|738.42|739.19|736.99|740.62|738.42|739.19|736.99|0
1645632710000|2022-02-23 16:11:50|739.43|737.23|738.95|736.75|739.43|737.23|738.95|736.75|0
1645632720000|2022-02-23 16:12:00|739.19|736.99|740.38|738.18|740.38|738.18|739.19|736.99|0
1645632730000|2022-02-23 16:12:10|739.66|737.46|740.38|738.18|740.38|738.18|739.43|737.23|0
1645632740000|2022-02-23 16:12:20|739.66|737.46|738.47|736.27|739.66|737.46|738.47|736.27|0
1645632750000|2022-02-23 16:12:30|739.19|736.99|739.43|737.23|739.66|737.46|739.19|736.99|0
1645632760000|2022-02-23 16:12:40|740.38|738.18|740.38|738.18|740.38|738.18|740.38|738.18|0
1645632770000|2022-02-23 16:12:50|740.62|738.42|740.38|738.18|740.62|738.42|740.14|737.94|0
1645632780000|2022-02-23 16:13:00|740.14|737.94|740.14|737.94|740.38|738.18|740.14|737.94|0
1645632790000|2022-02-23 16:13:10|740.62|738.42|741.58|739.38|741.58|739.38|740.62|738.42|0
1645632800000|2022-02-23 16:13:20|741.34|739.14|741.34|739.14|741.58|739.38|740.86|738.66|0
1645632810000|2022-02-23 16:13:30|741.1|738.9|740.62|738.42|741.1|738.9|740.62|738.42|0
1645632820000|2022-02-23 16:13:40|740.86|738.66|739.55|737.35|740.86|738.66|739.55|737.35|0
1645632830000|2022-02-23 16:13:50|739.43|737.23|738.71|736.51|739.43|737.23|738.71|736.51|0
1645632840000|2022-02-23 16:14:00|739.19|736.99|739.43|737.23|739.43|737.23|739.19|736.99|0
1645632850000|2022-02-23 16:14:10|739.19|736.99|738.47|736.27|739.66|737.46|738.47|736.27|0
1645632860000|2022-02-23 16:14:20|737.99|735.79|737.75|735.55|737.99|735.79|737.04|734.84|0
1645632870000|2022-02-23 16:14:30|736.8|734.6|737.75|735.55|737.75|735.55|736.8|734.6|0
1645632880000|2022-02-23 16:14:40|737.99|735.79|737.99|735.79|738.23|736.03|737.99|735.79|0
1645632890000|2022-02-23 16:14:50|737.88|735.68|737.75|735.55|737.88|735.68|737.52|735.32|0
1645632900000|2022-02-23 16:15:00|738.95|736.75|739.66|737.46|739.66|737.46|738.95|736.75|0
1645632910000|2022-02-23 16:15:10|739.19|736.99|739.66|737.46|740.14|737.94|739.19|736.99|0
1645632920000|2022-02-23 16:15:20|738.95|736.75|738.71|736.51|739.19|736.99|738.47|736.27|0
1645632930000|2022-02-23 16:15:30|739.19|736.99|740.14|737.94|740.38|738.18|739.19|736.99|0
1645632940000|2022-02-23 16:15:40|740.38|738.18|739.19|736.99|740.62|738.42|739.19|736.99|0
1645632950000|2022-02-23 16:15:50|739.66|737.46|740.38|738.18|740.38|738.18|739.66|737.46|0
1645632960000|2022-02-23 16:16:00|740.86|738.66|740.38|738.18|741.34|739.14|740.38|738.18|0
1645632970000|2022-02-23 16:16:10|740.14|737.94|741.22|739.02|741.22|739.02|739.66|737.46|0
1645632980000|2022-02-23 16:16:20|741.58|739.38|741.34|739.14|741.58|739.38|740.86|738.66|0
1645632990000|2022-02-23 16:16:30|741.7|739.5|741.1|738.9|741.7|739.5|741.1|738.9|0
1645633000000|2022-02-23 16:16:40|741.34|739.14|741.34|739.14|741.81|739.61|741.34|739.14|0
1645633010000|2022-02-23 16:16:50|741.58|739.38|740.86|738.66|741.58|739.38|740.86|738.66|0
1645633020000|2022-02-23 16:17:00|740.62|738.42|741.34|739.14|741.34|739.14|740.62|738.42|0
1645633030000|2022-02-23 16:17:10|741.58|739.38|742.05|739.85|742.05|739.85|741.34|739.14|0
1645633040000|2022-02-23 16:17:20|741.1|738.9|742.29|740.09|742.29|740.09|741.1|738.9|0
1645633050000|2022-02-23 16:17:30|742.53|740.33|742.53|740.33|742.77|740.57|742.29|740.09|0
1645633060000|2022-02-23 16:17:40|742.29|740.09|742.53|740.33|742.53|740.33|742.29|740.09|0
1645633070000|2022-02-23 16:17:50|742.77|740.57|742.29|740.09|742.77|740.57|742.29|740.09|0
1645633080000|2022-02-23 16:18:00|741.81|739.61|743.25|741.05|743.25|741.05|741.81|739.61|0
1645633090000|2022-02-23 16:18:10|743.49|741.29|744.68|742.48|744.68|742.48|743.49|741.29|0
1645633100000|2022-02-23 16:18:20|744.2|742|743.73|741.53|744.2|742|743.49|741.29|0
1645633110000|2022-02-23 16:18:30|743.97|741.77|743.25|741.05|743.97|741.77|743.25|741.05|0
1645633120000|2022-02-23 16:18:40|743.01|740.81|743.49|741.29|743.49|741.29|742.77|740.57|0
1645633130000|2022-02-23 16:18:50|743.73|741.53|743.49|741.29|743.73|741.53|743.49|741.29|0
1645633140000|2022-02-23 16:19:00|743.73|741.53|743.61|741.41|743.97|741.77|743.49|741.29|0
1645633150000|2022-02-23 16:19:10|743.73|741.53|743.49|741.29|743.73|741.53|743.49|741.29|0
1645633160000|2022-02-23 16:19:20|743.61|741.41|743.25|741.05|743.73|741.53|743.25|741.05|0
1645633170000|2022-02-23 16:19:30|742.77|740.57|742.29|740.09|742.77|740.57|742.29|740.09|0
1645633180000|2022-02-23 16:19:40|741.81|739.61|740.14|737.94|741.81|739.61|740.14|737.94|0
1645633190000|2022-02-23 16:19:50|740.5|738.3|739.9|737.7|740.62|738.42|739.9|737.7|0
1645633200000|2022-02-23 16:20:00|740.14|737.94|740.62|738.42|740.86|738.66|740.14|737.94|0
1645633210000|2022-02-23 16:20:10|740.38|738.18|739.19|736.99|740.38|738.18|739.19|736.99|0
1645633220000|2022-02-23 16:20:20|739.66|737.46|741.34|739.14|741.34|739.14|739.66|737.46|0
1645633230000|2022-02-23 16:20:30|741.1|738.9|741.34|739.14|741.46|739.26|741.1|738.9|0
1645633240000|2022-02-23 16:20:40|739.9|737.7|740.62|738.42|740.62|738.42|739.9|737.7|0
1645633250000|2022-02-23 16:20:50|740.14|737.94|740.86|738.66|740.86|738.66|740.14|737.94|0
1645633260000|2022-02-23 16:21:00|740.62|738.42|739.9|737.7|740.62|738.42|739.43|737.23|0
1645633270000|2022-02-23 16:21:10|740.14|737.94|740.38|738.18|740.38|738.18|740.14|737.94|0
1645633280000|2022-02-23 16:21:20|740.62|738.42|740.62|738.42|740.86|738.66|740.62|738.42|0
1645633290000|2022-02-23 16:21:30|739.9|737.7|739.19|736.99|739.9|737.7|739.19|736.99|0
1645633300000|2022-02-23 16:21:40|738.95|736.75|739.19|736.99|739.19|736.99|738.95|736.75|0
1645633310000|2022-02-23 16:21:50|738.95|736.75|738.23|736.03|739.07|736.87|738.23|736.03|0
1645633320000|2022-02-23 16:22:00|737.75|735.55|738.59|736.39|738.59|736.39|737.75|735.55|0
1645633330000|2022-02-23 16:22:10|739.31|737.11|739.66|737.46|739.66|737.46|739.31|737.11|0
1645633340000|2022-02-23 16:22:20|739.42|737.22|739.66|737.46|739.66|737.46|739.19|736.99|0
1645633350000|2022-02-23 16:22:30|739.19|736.99|739.66|737.46|739.66|737.46|739.19|736.99|0
1645633360000|2022-02-23 16:22:40|738.95|736.75|739.07|736.87|739.07|736.87|738.59|736.39|0
1645633370000|2022-02-23 16:22:50|738.95|736.75|738.95|736.75|739.07|736.87|738.95|736.75|0
1645633380000|2022-02-23 16:23:00|740.38|738.18|740.38|738.18|740.62|738.42|740.38|738.18|0
1645633390000|2022-02-23 16:23:10|740.14|737.94|740.14|737.94|740.62|738.42|740.14|737.94|0
1645633400000|2022-02-23 16:23:20|740.86|738.66|740.98|738.78|740.98|738.78|740.62|738.42|0
1645633410000|2022-02-23 16:23:30|740.86|738.66|739.66|737.46|740.86|738.66|739.19|736.99|0
1645633420000|2022-02-23 16:23:40|739.19|736.99|738.95|736.75|739.66|737.46|738.95|736.75|0
1645633430000|2022-02-23 16:23:50|739.42|737.22|739.19|736.99|739.42|737.22|738.47|736.27|0
1645633440000|2022-02-23 16:24:00|739.9|737.7|740.38|738.18|740.38|738.18|739.42|737.22|0
1645633450000|2022-02-23 16:24:10|740.86|738.66|741.57|739.37|741.81|739.61|740.86|738.66|0
1645633460000|2022-02-23 16:24:20|742.05|739.85|741.34|739.14|742.05|739.85|741.22|739.02|0
1645633470000|2022-02-23 16:24:30|741.1|738.9|741.34|739.14|741.34|739.14|741.1|738.9|0
1645633480000|2022-02-23 16:24:40|741.1|738.9|739.9|737.7|741.1|738.9|739.9|737.7|0
1645633490000|2022-02-23 16:24:50|740.14|737.94|740.03|737.83|740.14|737.94|739.66|737.46|0
1645633500000|2022-02-23 16:25:00|740.14|737.94|739.9|737.7|740.86|738.66|739.9|737.7|0
1645633510000|2022-02-23 16:25:10|739.19|736.99|738.71|736.51|739.19|736.99|738.71|736.51|0
1645633520000|2022-02-23 16:25:20|738.95|736.75|738.95|736.75|738.95|736.75|738.71|736.51|0
1645633530000|2022-02-23 16:25:30|737.51|735.31|736.8|734.6|737.51|735.31|736.8|734.6|0
1645633540000|2022-02-23 16:25:40|737.04|734.84|735.61|733.41|737.28|735.08|735.61|733.41|0
1645633550000|2022-02-23 16:25:50|736.08|733.88|735.84|733.64|736.32|734.12|735.61|733.41|0
1645633560000|2022-02-23 16:26:00|736.32|734.12|736.8|734.6|737.04|734.84|736.32|734.12|0
1645633570000|2022-02-23 16:26:10|737.51|735.31|737.75|735.55|737.75|735.55|737.28|735.08|0
1645633580000|2022-02-23 16:26:20|737.28|735.08|737.64|735.44|737.64|735.44|737.28|735.08|0
1645633590000|2022-02-23 16:26:30|736.8|734.6|737.28|735.08|737.28|735.08|736.8|734.6|0
1645633600000|2022-02-23 16:26:40|736.92|734.72|737.28|735.08|737.75|735.55|736.92|734.72|0
1645633610000|2022-02-23 16:26:50|737.75|735.55|737.28|735.08|737.75|735.55|737.28|735.08|0
1645633620000|2022-02-23 16:27:00|738.12|735.92|737.28|735.08|738.12|735.92|737.04|734.84|0
1645633630000|2022-02-23 16:27:10|737.75|735.55|737.28|735.08|737.75|735.55|737.28|735.08|0
1645633640000|2022-02-23 16:27:20|737.51|735.31|737.28|735.08|737.51|735.31|737.28|735.08|0
1645633650000|2022-02-23 16:27:30|737.51|735.31|736.8|734.6|737.51|735.31|736.8|734.6|0
1645633660000|2022-02-23 16:27:40|737.04|734.84|737.28|735.08|737.51|735.31|737.04|734.84|0
1645633670000|2022-02-23 16:27:50|736.92|734.72|737.04|734.84|737.04|734.84|736.8|734.6|0
1645633680000|2022-02-23 16:28:00|737.75|735.55|737.51|735.31|737.75|735.55|737.51|735.31|0
1645633690000|2022-02-23 16:28:10|737.28|735.08|738.12|735.92|738.12|735.92|737.28|735.08|0
1645633700000|2022-02-23 16:28:20|737.99|735.79|737.51|735.31|738.23|736.03|737.51|735.31|0
1645633710000|2022-02-23 16:28:30|737.99|735.79|738.95|736.75|738.95|736.75|737.99|735.79|0
1645633720000|2022-02-23 16:28:40|739.19|736.99|739.66|737.46|739.66|737.46|739.19|736.99|0
1645633730000|2022-02-23 16:28:50|739.42|737.22|739.9|737.7|739.9|737.7|739.42|737.22|0
1645633740000|2022-02-23 16:29:00|740.38|738.18|739.66|737.46|740.38|738.18|739.66|737.46|0
1645633750000|2022-02-23 16:29:10|740.14|737.94|739.42|737.22|740.14|737.94|739.42|737.22|0
1645633760000|2022-02-23 16:29:20|739.19|736.99|738.71|736.51|739.19|736.99|738.71|736.51|0
1645633770000|2022-02-23 16:29:30|739.19|736.99|739.66|737.46|739.66|737.46|738.95|736.75|0
1645633780000|2022-02-23 16:29:40|739.9|737.7|740.14|737.94|740.38|738.18|739.9|737.7|0
1645633790000|2022-02-23 16:29:50|741.1|738.9|740.62|738.42|741.33|739.13|740.62|738.42|0
1645633800000|2022-02-23 16:30:00|740.86|738.66|739.9|737.7|740.86|738.66|739.31|737.11|0
1645633810000|2022-02-23 16:30:10|739.42|737.22|741.57|739.37|741.57|739.37|739.42|737.22|0
1645633820000|2022-02-23 16:30:20|743.01|740.81|743.72|741.52|743.72|741.52|743.01|740.81|0
1645633830000|2022-02-23 16:30:30|743.01|740.81|743.72|741.52|743.85|741.65|743.01|740.81|0
1645633840000|2022-02-23 16:30:40|743.49|741.29|742.05|739.85|743.49|741.29|742.05|739.85|0
1645633850000|2022-02-23 16:30:50|741.57|739.37|741.57|739.37|742.05|739.85|741.57|739.37|0
1645633860000|2022-02-23 16:31:00|742.53|740.33|741.33|739.13|742.53|740.33|741.33|739.13|0
1645633870000|2022-02-23 16:31:10|740.86|738.66|741.1|738.9|741.1|738.9|740.86|738.66|0
1645633880000|2022-02-23 16:31:20|740.14|737.94|740.14|737.94|740.14|737.94|739.66|737.46|0
1645633890000|2022-02-23 16:31:30|739.9|737.7|738.23|736.03|739.9|737.7|738.23|736.03|0
1645633900000|2022-02-23 16:31:40|737.99|735.79|736.8|734.6|737.99|735.79|736.8|734.6|0
1645633910000|2022-02-23 16:31:50|736.08|733.88|735.13|732.93|736.08|733.88|734.65|732.45|0
1645633920000|2022-02-23 16:32:00|735.61|733.41|735.01|732.81|735.61|733.41|735.01|732.81|0
1645633930000|2022-02-23 16:32:10|734.41|732.21|734.89|732.69|734.89|732.69|734.41|732.21|0
1645633940000|2022-02-23 16:32:20|735.13|732.93|734.54|732.34|735.37|733.17|734.54|732.34|0
1645633950000|2022-02-23 16:32:30|734.89|732.69|733.22|731.02|734.89|732.69|733.22|731.02|0
1645633960000|2022-02-23 16:32:40|732.98|730.78|732.74|730.54|732.98|730.78|732.74|730.54|0
1645633970000|2022-02-23 16:32:50|733.22|731.02|734.17|731.97|734.17|731.97|732.98|730.78|0
1645633980000|2022-02-23 16:33:00|733.7|731.5|733.22|731.02|733.7|731.5|733.22|731.02|0
1645633990000|2022-02-23 16:33:10|732.74|730.54|731.55|729.35|732.74|730.54|731.55|729.35|0
1645634000000|2022-02-23 16:33:20|731.79|729.59|731.79|729.59|732.27|730.07|731.79|729.59|0
1645634010000|2022-02-23 16:33:30|732.03|729.83|732.27|730.07|732.27|730.07|732.03|729.83|0
1645634020000|2022-02-23 16:33:40|732.51|730.31|734.17|731.97|734.17|731.97|732.51|730.31|0
1645634030000|2022-02-23 16:33:50|734.3|732.1|734.65|732.45|734.65|732.45|734.17|731.97|0
1645634040000|2022-02-23 16:34:00|735.6|733.4|735.25|733.05|735.6|733.4|735.25|733.05|0
1645634050000|2022-02-23 16:34:10|735.6|733.4|735.37|733.17|735.84|733.64|735.37|733.17|0
1645634060000|2022-02-23 16:34:20|735.13|732.93|735.37|733.17|735.37|733.17|735.13|732.93|0
1645634070000|2022-02-23 16:34:30|736.08|733.88|735.6|733.4|736.08|733.88|735.6|733.4|0
1645634080000|2022-02-23 16:34:40|735.84|733.64|735.84|733.64|735.84|733.64|735.6|733.4|0
1645634090000|2022-02-23 16:34:50|736.08|733.88|736.08|733.88|736.8|734.6|736.08|733.88|0
1645634100000|2022-02-23 16:35:00|737.51|735.31|738.47|736.27|738.47|736.27|737.51|735.31|0
1645634110000|2022-02-23 16:35:10|737.99|735.79|738.71|736.51|738.71|736.51|737.99|735.79|0
1645634120000|2022-02-23 16:35:20|738.95|736.75|737.27|735.07|738.95|736.75|737.27|735.07|0
1645634130000|2022-02-23 16:35:30|737.99|735.79|736.56|734.36|737.99|735.79|736.56|734.36|0
1645634140000|2022-02-23 16:35:40|736.44|734.24|735.84|733.64|736.44|734.24|735.84|733.64|0
1645634150000|2022-02-23 16:35:50|736.08|733.88|736.32|734.12|736.8|734.6|736.08|733.88|0
1645634160000|2022-02-23 16:36:00|735.37|733.17|734.65|732.45|735.37|733.17|734.41|732.21|0
1645634170000|2022-02-23 16:36:10|734.17|731.97|734.89|732.69|735.01|732.81|734.17|731.97|0
1645634180000|2022-02-23 16:36:20|734.17|731.97|734.17|731.97|734.65|732.45|734.17|731.97|0
1645634190000|2022-02-23 16:36:30|733.94|731.74|733.46|731.26|733.94|731.74|733.46|731.26|0
1645634200000|2022-02-23 16:36:40|733.22|731.02|732.74|730.54|733.22|731.02|732.74|730.54|0
1645634210000|2022-02-23 16:36:50|733.22|731.02|732.5|730.3|733.22|731.02|732.5|730.3|0
1645634220000|2022-02-23 16:37:00|732.74|730.54|734.06|731.86|734.06|731.86|732.74|730.54|0
1645634230000|2022-02-23 16:37:10|733.94|731.74|734.17|731.97|734.17|731.97|733.7|731.5|0
1645634240000|2022-02-23 16:37:20|733.94|731.74|732.5|730.3|733.94|731.74|732.5|730.3|0
1645634250000|2022-02-23 16:37:30|732.87|730.67|732.27|730.07|732.98|730.78|732.27|730.07|0
1645634260000|2022-02-23 16:37:40|731.79|729.59|731.55|729.35|731.79|729.59|731.55|729.35|0
1645634270000|2022-02-23 16:37:50|731.79|729.59|731.79|729.59|732.27|730.07|731.55|729.35|0
1645634280000|2022-02-23 16:38:00|731.31|729.11|730.96|728.76|731.31|729.11|730.96|728.76|0
1645634290000|2022-02-23 16:38:10|731.07|728.87|730.36|728.16|731.07|728.87|730.36|728.16|0
1645634300000|2022-02-23 16:38:20|730.12|727.92|729.88|727.68|730.12|727.92|729.88|727.68|0
1645634310000|2022-02-23 16:38:30|730.01|727.81|728.93|726.73|730.01|727.81|728.93|726.73|0
1645634320000|2022-02-23 16:38:40|729.17|726.97|731.07|728.87|731.07|728.87|729.17|726.97|0
1645634330000|2022-02-23 16:38:50|730.6|728.4|731.07|728.87|731.07|728.87|730.6|728.4|0
1645634340000|2022-02-23 16:39:00|731.44|729.24|731.31|729.11|731.44|729.24|731.07|728.87|0
1645634350000|2022-02-23 16:39:10|731.79|729.59|730.96|728.76|731.79|729.59|730.96|728.76|0
1645634360000|2022-02-23 16:39:20|731.31|729.11|732.03|729.83|732.03|729.83|731.31|729.11|0
1645634370000|2022-02-23 16:39:30|732.74|730.54|732.98|730.78|733.22|731.02|732.74|730.54|0
1645634380000|2022-02-23 16:39:40|732.74|730.54|733.22|731.02|733.22|731.02|732.74|730.54|0
1645634390000|2022-02-23 16:39:50|732.98|730.78|733.46|731.26|733.46|731.26|732.98|730.78|0
1645634400000|2022-02-23 16:40:00|733.7|731.5|732.74|730.54|733.7|731.5|732.74|730.54|0
1645634410000|2022-02-23 16:40:10|732.98|730.78|732.03|729.83|733.22|731.02|732.03|729.83|0
1645634420000|2022-02-23 16:40:20|731.55|729.35|731.79|729.59|731.79|729.59|731.55|729.35|0
1645634430000|2022-02-23 16:40:30|732.03|729.83|731.55|729.35|732.27|730.07|731.55|729.35|0
1645634440000|2022-02-23 16:40:40|731.79|729.59|732.27|730.07|732.5|730.3|731.79|729.59|0
1645634450000|2022-02-23 16:40:50|732.03|729.83|731.79|729.59|732.03|729.83|731.79|729.59|0
1645634460000|2022-02-23 16:41:00|731.07|728.87|730.84|728.64|731.07|728.87|730.36|728.16|0
1645634470000|2022-02-23 16:41:10|731.07|728.87|731.31|729.11|731.31|729.11|730.6|728.4|0
1645634480000|2022-02-23 16:41:20|731.55|729.35|731.67|729.47|731.79|729.59|731.31|729.11|0
1645634490000|2022-02-23 16:41:30|732.5|730.3|733.46|731.26|733.7|731.5|732.5|730.3|0
1645634500000|2022-02-23 16:41:40|733.7|731.5|732.98|730.78|733.93|731.73|732.98|730.78|0
1645634510000|2022-02-23 16:41:50|733.22|731.02|733.7|731.5|733.7|731.5|733.22|731.02|0
1645634520000|2022-02-23 16:42:00|733.46|731.26|733.7|731.5|733.7|731.5|733.22|731.02|0
1645634530000|2022-02-23 16:42:10|734.17|731.97|734.41|732.21|734.41|732.21|733.93|731.73|0
1645634540000|2022-02-23 16:42:20|734.17|731.97|734.17|731.97|734.17|731.97|733.93|731.73|0
1645634550000|2022-02-23 16:42:30|734.41|732.21|734.89|732.69|734.89|732.69|734.17|731.97|0
1645634560000|2022-02-23 16:42:40|735.37|733.17|734.89|732.69|735.6|733.4|734.65|732.45|0
1645634570000|2022-02-23 16:42:50|735.13|732.93|735.37|733.17|735.37|733.17|735.13|732.93|0
1645634580000|2022-02-23 16:43:00|735.01|732.81|734.65|732.45|735.01|732.81|734.65|732.45|0
1645634590000|2022-02-23 16:43:10|735.13|732.93|735.37|733.17|735.6|733.4|734.89|732.69|0
1645634600000|2022-02-23 16:43:20|734.65|732.45|734.41|732.21|734.65|732.45|734.41|732.21|0
1645634610000|2022-02-23 16:43:30|735.84|733.64|736.8|734.6|736.8|734.6|735.84|733.64|0
1645634620000|2022-02-23 16:43:40|736.32|734.12|736.8|734.6|736.8|734.6|736.32|734.12|0
1645634630000|2022-02-23 16:43:50|736.32|734.12|735.6|733.4|736.32|734.12|735.37|733.17|0
1645634640000|2022-02-23 16:44:00|736.44|734.24|737.27|735.07|737.99|735.79|736.44|734.24|0
1645634650000|2022-02-23 16:44:10|737.04|734.84|736.8|734.6|737.51|735.31|736.8|734.6|0
1645634660000|2022-02-23 16:44:20|736.56|734.36|737.04|734.84|737.04|734.84|736.56|734.36|0
1645634670000|2022-02-23 16:44:30|737.75|735.55|737.04|734.84|737.75|735.55|737.04|734.84|0
1645634680000|2022-02-23 16:44:40|737.27|735.07|736.8|734.6|737.27|735.07|736.56|734.36|0
1645634690000|2022-02-23 16:44:50|737.04|734.84|736.56|734.36|737.04|734.84|736.56|734.36|0
1645634700000|2022-02-23 16:45:00|737.75|735.55|738.23|736.03|738.23|736.03|736.56|734.36|0
1645634710000|2022-02-23 16:45:10|738.71|736.51|737.64|735.44|739.42|737.22|737.64|735.44|0
1645634720000|2022-02-23 16:45:20|737.75|735.55|737.51|735.31|737.99|735.79|737.51|735.31|0
1645634730000|2022-02-23 16:45:30|737.75|735.55|738.94|736.74|738.94|736.74|737.75|735.55|0
1645634740000|2022-02-23 16:45:40|738.47|736.27|737.75|735.55|738.47|736.27|737.75|735.55|0
1645634750000|2022-02-23 16:45:50|737.51|735.31|736.68|734.48|737.51|735.31|736.68|734.48|0
1645634760000|2022-02-23 16:46:00|736.56|734.36|734.17|731.97|736.56|734.36|734.17|731.97|0
1645634770000|2022-02-23 16:46:10|734.65|732.45|734.41|732.21|735.6|733.4|734.41|732.21|0
1645634780000|2022-02-23 16:46:20|735.01|732.81|735.13|732.93|735.25|733.05|734.65|732.45|0
1645634790000|2022-02-23 16:46:30|735.01|732.81|734.89|732.69|735.01|732.81|734.65|732.45|0
1645634800000|2022-02-23 16:46:40|734.65|732.45|736.08|733.88|736.08|733.88|734.65|732.45|0
1645634810000|2022-02-23 16:46:50|735.97|733.77|735.84|733.64|736.56|734.36|735.84|733.64|0
1645634820000|2022-02-23 16:47:00|736.08|733.88|734.17|731.97|736.08|733.88|734.17|731.97|0
1645634830000|2022-02-23 16:47:10|734.65|732.45|733.93|731.73|734.65|732.45|733.93|731.73|0
1645634840000|2022-02-23 16:47:20|734.65|732.45|733.93|731.73|734.65|732.45|733.93|731.73|0
1645634850000|2022-02-23 16:47:30|733.22|731.02|732.74|730.54|733.22|731.02|732.74|730.54|0
1645634860000|2022-02-23 16:47:40|733.22|731.02|733.7|731.5|733.93|731.73|733.22|731.02|0
1645634870000|2022-02-23 16:47:50|733.93|731.73|733.93|731.73|733.93|731.73|733.7|731.5|0
1645634880000|2022-02-23 16:48:00|733.82|731.62|733.7|731.5|734.17|731.97|733.7|731.5|0
1645634890000|2022-02-23 16:48:10|733.46|731.26|732.98|730.78|733.46|731.26|732.74|730.54|0
1645634900000|2022-02-23 16:48:20|733.46|731.26|732.74|730.54|733.46|731.26|732.74|730.54|0
1645634910000|2022-02-23 16:48:30|732.98|730.78|732.27|730.07|732.98|730.78|732.27|730.07|0
1645634920000|2022-02-23 16:48:40|732.5|730.3|731.55|729.35|732.5|730.3|731.07|728.87|0
1645634930000|2022-02-23 16:48:50|731.79|729.59|731.31|729.11|731.79|729.59|731.31|729.11|0
1645634940000|2022-02-23 16:49:00|731.07|728.87|731.79|729.59|731.79|729.59|730.84|728.64|0
1645634950000|2022-02-23 16:49:10|732.5|730.3|732.5|730.3|732.5|730.3|732.5|730.3|0
1645634960000|2022-02-23 16:49:20|732.03|729.83|732.03|729.83|732.5|730.3|732.03|729.83|0
1645634970000|2022-02-23 16:49:30|731.31|729.11|730.84|728.64|731.31|729.11|730.84|728.64|0
1645634980000|2022-02-23 16:49:40|731.31|729.11|731.07|728.87|731.31|729.11|731.07|728.87|0
1645634990000|2022-02-23 16:49:50|730.84|728.64|730.84|728.64|731.07|728.87|730.84|728.64|0
1645635000000|2022-02-23 16:50:00|730.6|728.4|729.41|727.21|730.6|728.4|729.41|727.21|0
1645635010000|2022-02-23 16:50:10|728.69|726.49|729.17|726.97|729.17|726.97|728.45|726.25|0
1645635020000|2022-02-23 16:50:20|729.64|727.44|730.12|727.92|730.12|727.92|729.64|727.44|0
1645635030000|2022-02-23 16:50:30|730.84|728.64|731.55|729.35|731.55|729.35|730.6|728.4|0
1645635040000|2022-02-23 16:50:40|731.79|729.59|731.07|728.87|731.79|729.59|731.07|728.87|0
1645635050000|2022-02-23 16:50:50|731.31|729.11|730.84|728.64|731.31|729.11|730.84|728.64|0
1645635060000|2022-02-23 16:51:00|730.6|728.4|731.79|729.59|732.03|729.83|730.6|728.4|0
1645635070000|2022-02-23 16:51:10|732.5|730.3|732.74|730.54|733.22|731.02|732.5|730.3|0
1645635080000|2022-02-23 16:51:20|732.63|730.43|733.46|731.26|733.46|731.26|732.63|730.43|0
1645635090000|2022-02-23 16:51:30|733.22|731.02|732.5|730.3|733.22|731.02|732.5|730.3|0
1645635100000|2022-02-23 16:51:40|731.91|729.71|732.5|730.3|732.5|730.3|731.91|729.71|0
1645635110000|2022-02-23 16:51:50|732.74|730.54|731.79|729.59|732.87|730.67|731.79|729.59|0
1645635120000|2022-02-23 16:52:00|731.55|729.35|731.07|728.87|731.55|729.35|730.84|728.64|0
1645635130000|2022-02-23 16:52:10|730.96|728.76|731.79|729.59|731.79|729.59|730.96|728.76|0
1645635140000|2022-02-23 16:52:20|732.03|729.83|732.26|730.06|732.26|730.06|732.03|729.83|0
1645635150000|2022-02-23 16:52:30|732.5|730.3|731.79|729.59|732.5|730.3|731.55|729.35|0
1645635160000|2022-02-23 16:52:40|732.03|729.83|731.07|728.87|732.03|729.83|731.07|728.87|0
1645635170000|2022-02-23 16:52:50|730.6|728.4|729.64|727.44|730.6|728.4|729.64|727.44|0
1645635180000|2022-02-23 16:53:00|729.88|727.68|728.45|726.25|729.88|727.68|728.45|726.25|0
1645635190000|2022-02-23 16:53:10|727.98|725.78|727.98|725.78|728.1|725.9|727.98|725.78|0
1645635200000|2022-02-23 16:53:20|727.5|725.3|726.31|724.11|727.5|725.3|726.31|724.11|0
1645635210000|2022-02-23 16:53:30|725.84|723.64|724.65|722.45|725.84|723.64|724.41|722.21|0
1645635220000|2022-02-23 16:53:40|724.88|722.68|724.17|721.97|724.88|722.68|723.82|721.62|0
1645635230000|2022-02-23 16:53:50|724.65|722.45|725.6|723.4|725.6|723.4|724.65|722.45|0
1645635240000|2022-02-23 16:54:00|725.36|723.16|726.07|723.87|726.31|724.11|725.36|723.16|0
1645635250000|2022-02-23 16:54:10|725.84|723.64|725.84|723.64|726.31|724.11|725.84|723.64|0
1645635260000|2022-02-23 16:54:20|725.12|722.92|726.31|724.11|726.31|724.11|725.12|722.92|0
1645635270000|2022-02-23 16:54:30|726.55|724.35|726.79|724.59|726.79|724.59|726.55|724.35|0
1645635280000|2022-02-23 16:54:40|726.55|724.35|726.07|723.87|727.03|724.83|726.07|723.87|0
1645635290000|2022-02-23 16:54:50|725.6|723.4|725.84|723.64|725.84|723.64|725.6|723.4|0
1645635300000|2022-02-23 16:55:00|725.6|723.4|725.12|722.92|725.6|723.4|725.12|722.92|0
1645635310000|2022-02-23 16:55:10|724.65|722.45|724.88|722.68|724.88|722.68|724.41|722.21|0
1645635320000|2022-02-23 16:55:20|725.12|722.92|725.12|722.92|725.36|723.16|724.88|722.68|0
1645635330000|2022-02-23 16:55:30|724.65|722.45|724.41|722.21|724.65|722.45|724.41|722.21|0
1645635340000|2022-02-23 16:55:40|723.46|721.26|723.46|721.26|724.17|721.97|723.46|721.26|0
1645635350000|2022-02-23 16:55:50|723.22|721.02|722.74|720.54|723.22|721.02|722.51|720.31|0
1645635360000|2022-02-23 16:56:00|722.03|719.83|721.32|719.12|722.03|719.83|721.32|719.12|0
1645635370000|2022-02-23 16:56:10|721.08|718.88|722.74|720.54|722.74|720.54|721.08|718.88|0
1645635380000|2022-02-23 16:56:20|723.22|721.02|723.22|721.02|723.46|721.26|723.22|721.02|0
1645635390000|2022-02-23 16:56:30|722.98|720.78|723.93|721.73|723.93|721.73|722.74|720.54|0
1645635400000|2022-02-23 16:56:40|724.17|721.97|724.65|722.45|724.65|722.45|724.17|721.97|0
1645635410000|2022-02-23 16:56:50|724.77|722.57|724.65|722.45|724.88|722.68|724.53|722.33|0
1645635420000|2022-02-23 16:57:00|725.84|723.64|725.84|723.64|725.84|723.64|725.6|723.4|0
1645635430000|2022-02-23 16:57:10|726.07|723.87|725.6|723.4|726.07|723.87|725.6|723.4|0
1645635440000|2022-02-23 16:57:20|726.07|723.87|725.36|723.16|726.07|723.87|725.36|723.16|0
1645635450000|2022-02-23 16:57:30|725.84|723.64|725.6|723.4|726.31|724.11|725.6|723.4|0
1645635460000|2022-02-23 16:57:40|725.36|723.16|723.7|721.5|725.36|723.16|723.7|721.5|0
1645635470000|2022-02-23 16:57:50|723.22|721.02|723.7|721.5|723.7|721.5|723.22|721.02|0
1645635480000|2022-02-23 16:58:00|724.18|721.98|722.51|720.31|724.18|721.98|722.51|720.31|0
1645635490000|2022-02-23 16:58:10|721.79|719.59|722.27|720.07|722.27|720.07|721.79|719.59|0
1645635500000|2022-02-23 16:58:20|722.03|719.83|722.03|719.83|722.03|719.83|721.79|719.59|0
1645635510000|2022-02-23 16:58:30|722.75|720.55|722.03|719.83|722.75|720.55|722.03|719.83|0
1645635520000|2022-02-23 16:58:40|721.79|719.59|722.03|719.83|722.03|719.83|721.79|719.59|0
1645635530000|2022-02-23 16:58:50|722.51|720.31|722.75|720.55|722.75|720.55|722.51|720.31|0
1645635540000|2022-02-23 16:59:00|723.46|721.26|723.7|721.5|723.7|721.5|723.46|721.26|0
1645635550000|2022-02-23 16:59:10|723.94|721.74|723.7|721.5|723.94|721.74|723.22|721.02|0
1645635560000|2022-02-23 16:59:20|723.94|721.74|723.22|721.02|723.94|721.74|723.22|721.02|0
1645635570000|2022-02-23 16:59:30|722.75|720.55|722.99|720.79|723.46|721.26|722.75|720.55|0
1645635580000|2022-02-23 16:59:40|723.46|721.26|722.99|720.79|723.46|721.26|722.99|720.79|0
1645635590000|2022-02-23 16:59:50|723.46|721.26|723.35|721.15|723.94|721.74|723.35|721.15|0
1645635600000|2022-02-23 17:00:00|723.22|721.02|722.75|720.55|723.22|721.02|722.51|720.31|0
1645635610000|2022-02-23 17:00:10|723.46|721.26|724.18|721.98|724.18|721.98|723.46|721.26|0
1645635620000|2022-02-23 17:00:20|724.42|722.22|725.13|722.93|725.26|723.06|724.42|722.22|0
1645635630000|2022-02-23 17:00:30|725.37|723.17|724.42|722.22|725.37|723.17|724.3|722.1|0
1645635640000|2022-02-23 17:00:40|725.13|722.93|725.61|723.41|725.85|723.65|725.13|722.93|0
1645635650000|2022-02-23 17:00:50|725.37|723.17|724.42|722.22|725.37|723.17|724.42|722.22|0
1645635660000|2022-02-23 17:01:00|725.37|723.17|724.66|722.46|725.37|723.17|724.42|722.22|0
1645635670000|2022-02-23 17:01:10|724.42|722.22|723.22|721.02|724.42|722.22|723.22|721.02|0
1645635680000|2022-02-23 17:01:20|723.46|721.26|724.18|721.98|724.18|721.98|722.99|720.79|0
1645635690000|2022-02-23 17:01:30|724.66|722.46|726.33|724.13|726.33|724.13|724.66|722.46|0
1645635700000|2022-02-23 17:01:40|725.85|723.65|726.8|724.6|726.8|724.6|725.85|723.65|0
1645635710000|2022-02-23 17:01:50|725.85|723.65|726.57|724.37|726.57|724.37|725.85|723.65|0
1645635720000|2022-02-23 17:02:00|727.04|724.84|728.24|726.04|728.48|726.28|727.04|724.84|0
1645635730000|2022-02-23 17:02:10|728.95|726.75|728.48|726.28|728.95|726.75|728|725.8|0
1645635740000|2022-02-23 17:02:20|727.76|725.56|727.04|724.84|727.76|725.56|727.04|724.84|0
1645635750000|2022-02-23 17:02:30|726.57|724.37|727.52|725.32|727.52|725.32|726.57|724.37|0
1645635760000|2022-02-23 17:02:40|726.8|724.6|726.8|724.6|727.04|724.84|726.8|724.6|0
1645635770000|2022-02-23 17:02:50|726.09|723.89|726.09|723.89|726.45|724.25|726.09|723.89|0
1645635780000|2022-02-23 17:03:00|726.33|724.13|725.61|723.41|726.33|724.13|725.37|723.17|0
1645635790000|2022-02-23 17:03:10|725.85|723.65|725.37|723.17|725.85|723.65|725.37|723.17|0
1645635800000|2022-02-23 17:03:20|725.85|723.65|726.8|724.6|726.8|724.6|725.37|723.17|0
1645635810000|2022-02-23 17:03:30|726.57|724.37|726.8|724.6|727.04|724.84|726.57|724.37|0
1645635820000|2022-02-23 17:03:40|726.33|724.13|725.5|723.3|726.33|724.13|725.5|723.3|0
1645635830000|2022-02-23 17:03:50|725.37|723.17|725.61|723.41|725.61|723.41|725.37|723.17|0
1645635840000|2022-02-23 17:04:00|725.37|723.17|724.89|722.69|725.37|723.17|724.66|722.46|0
1645635850000|2022-02-23 17:04:10|724.42|722.22|724.42|722.22|724.66|722.46|724.42|722.22|0
1645635860000|2022-02-23 17:04:20|725.13|722.93|726.09|723.89|726.09|723.89|725.13|722.93|0
1645635870000|2022-02-23 17:04:30|725.37|723.17|725.85|723.65|725.85|723.65|725.37|723.17|0
1645635880000|2022-02-23 17:04:40|725.61|723.41|725.61|723.41|725.85|723.65|725.61|723.41|0
1645635890000|2022-02-23 17:04:50|725.37|723.17|724.89|722.69|725.37|723.17|724.66|722.46|0
1645635900000|2022-02-23 17:05:00|724.66|722.46|726.09|723.89|726.09|723.89|724.42|722.22|0
1645635910000|2022-02-23 17:05:10|725.85|723.65|727.28|725.08|727.28|725.08|725.85|723.65|0
1645635920000|2022-02-23 17:05:20|727.04|724.84|726.33|724.13|727.04|724.84|726.33|724.13|0
1645635930000|2022-02-23 17:05:30|726.56|724.36|725.37|723.17|726.56|724.36|725.37|723.17|0
1645635940000|2022-02-23 17:05:40|725.61|723.41|725.61|723.41|726.09|723.89|725.37|723.17|0
1645635950000|2022-02-23 17:05:50|725.13|722.93|725.13|722.93|725.37|723.17|725.13|722.93|0
1645635960000|2022-02-23 17:06:00|725.61|723.41|726.33|724.13|726.56|724.36|725.61|723.41|0
1645635970000|2022-02-23 17:06:10|726.09|723.89|725.85|723.65|726.33|724.13|725.85|723.65|0
1645635980000|2022-02-23 17:06:20|726.09|723.89|726.09|723.89|726.09|723.89|725.85|723.65|0
1645635990000|2022-02-23 17:06:30|725.85|723.65|726.33|724.13|726.8|724.6|725.85|723.65|0
1645636000000|2022-02-23 17:06:40|726.56|724.36|725.85|723.65|726.56|724.36|725.85|723.65|0
1645636010000|2022-02-23 17:06:50|726.8|724.6|726.09|723.89|726.8|724.6|726.09|723.89|0
1645636020000|2022-02-23 17:07:00|725.5|723.3|726.8|724.6|726.8|724.6|725.5|723.3|0
1645636030000|2022-02-23 17:07:10|726.56|724.36|725.85|723.65|726.56|724.36|725.61|723.41|0
1645636040000|2022-02-23 17:07:20|725.97|723.77|725.61|723.41|725.97|723.77|725.61|723.41|0
1645636050000|2022-02-23 17:07:30|725.85|723.65|725.85|723.65|725.85|723.65|725.85|723.65|0
1645636060000|2022-02-23 17:07:40|725.61|723.41|724.65|722.45|725.61|723.41|724.65|722.45|0
1645636070000|2022-02-23 17:07:50|724.89|722.69|724.42|722.22|724.89|722.69|724.42|722.22|0
1645636080000|2022-02-23 17:08:00|724.18|721.98|724.18|721.98|724.18|721.98|723.94|721.74|0
1645636090000|2022-02-23 17:08:10|723.94|721.74|723.59|721.39|724.42|722.22|723.59|721.39|0
1645636100000|2022-02-23 17:08:20|723.46|721.26|723.22|721.02|723.46|721.26|722.98|720.78|0
1645636110000|2022-02-23 17:08:30|722.98|720.78|722.98|720.78|723.22|721.02|722.98|720.78|0
1645636120000|2022-02-23 17:08:40|723.22|721.02|724.18|721.98|724.18|721.98|723.22|721.02|0
1645636130000|2022-02-23 17:08:50|723.22|721.02|723.46|721.26|723.46|721.26|723.22|721.02|0
1645636140000|2022-02-23 17:09:00|723.22|721.02|723.7|721.5|723.7|721.5|723.22|721.02|0
1645636150000|2022-02-23 17:09:10|724.3|722.1|724.18|721.98|724.3|722.1|723.7|721.5|0
1645636160000|2022-02-23 17:09:20|723.94|721.74|723.7|721.5|723.94|721.74|723.7|721.5|0
1645636170000|2022-02-23 17:09:30|723.59|721.39|723.46|721.26|723.7|721.5|723.46|721.26|0
1645636180000|2022-02-23 17:09:40|723.82|721.62|723.46|721.26|723.82|721.62|723.46|721.26|0
1645636190000|2022-02-23 17:09:50|723.22|721.02|722.27|720.07|723.22|721.02|722.27|720.07|0
1645636200000|2022-02-23 17:10:00|722.03|719.83|721.31|719.11|722.03|719.83|721.31|719.11|0
1645636210000|2022-02-23 17:10:10|721.08|718.88|720.6|718.4|721.55|719.35|720.6|718.4|0
1645636220000|2022-02-23 17:10:20|719.41|717.21|720.6|718.4|720.6|718.4|718.93|716.73|0
1645636230000|2022-02-23 17:10:30|721.08|718.88|722.51|720.31|722.51|720.31|721.08|718.88|0
1645636240000|2022-02-23 17:10:40|722.98|720.78|723.46|721.26|723.46|721.26|722.98|720.78|0
1645636250000|2022-02-23 17:10:50|722.98|720.78|723.46|721.26|723.59|721.39|722.98|720.78|0
1645636260000|2022-02-23 17:11:00|723.7|721.5|724.89|722.69|725.37|723.17|723.7|721.5|0
1645636270000|2022-02-23 17:11:10|724.65|722.45|725.85|723.65|725.85|723.65|724.65|722.45|0
1645636280000|2022-02-23 17:11:20|725.61|723.41|725.13|722.93|725.61|723.41|725.13|722.93|0
1645636290000|2022-02-23 17:11:30|724.65|722.45|724.65|722.45|725.13|722.93|724.18|721.98|0
1645636300000|2022-02-23 17:11:40|724.42|722.22|724.42|722.22|724.42|722.22|723.7|721.5|0
1645636310000|2022-02-23 17:11:50|724.65|722.45|723.94|721.74|724.65|722.45|723.94|721.74|0
1645636320000|2022-02-23 17:12:00|723.11|720.91|723.22|721.02|723.22|721.02|722.98|720.78|0
1645636330000|2022-02-23 17:12:10|722.75|720.55|722.27|720.07|722.98|720.78|722.27|720.07|0
1645636340000|2022-02-23 17:12:20|722.03|719.83|722.03|719.83|722.03|719.83|721.79|719.59|0
1645636350000|2022-02-23 17:12:30|721.79|719.59|721.44|719.24|721.79|719.59|721.44|719.24|0
1645636360000|2022-02-23 17:12:40|722.03|719.83|722.75|720.55|722.75|720.55|721.79|719.59|0
1645636370000|2022-02-23 17:12:50|722.51|720.31|723.46|721.26|723.46|721.26|722.51|720.31|0
1645636380000|2022-02-23 17:13:00|724.42|722.22|723.94|721.74|724.42|722.22|723.46|721.26|0
1645636390000|2022-02-23 17:13:10|723.82|721.62|723.7|721.5|723.82|721.62|723.7|721.5|0
1645636400000|2022-02-23 17:13:20|723.94|721.74|724.65|722.45|724.65|722.45|723.94|721.74|0
1645636410000|2022-02-23 17:13:30|724.42|722.22|724.54|722.34|724.54|722.34|724.42|722.22|0
1645636420000|2022-02-23 17:13:40|724.65|722.45|724.42|722.22|724.65|722.45|724.18|721.98|0
1645636430000|2022-02-23 17:13:50|724.78|722.58|725.13|722.93|725.37|723.17|724.78|722.58|0
1645636440000|2022-02-23 17:14:00|724.65|722.45|724.65|722.45|724.65|722.45|724.42|722.22|0
1645636450000|2022-02-23 17:14:10|724.42|722.22|724.18|721.98|724.42|722.22|723.94|721.74|0
1645636460000|2022-02-23 17:14:20|724.06|721.86|724.18|721.98|724.18|721.98|723.94|721.74|0
1645636470000|2022-02-23 17:14:30|725.61|723.41|726.09|723.89|726.09|723.89|725.61|723.41|0
1645636480000|2022-02-23 17:14:40|725.37|723.17|725.13|722.93|725.37|723.17|724.89|722.69|0
1645636490000|2022-02-23 17:14:50|725.37|723.17|725.13|722.93|725.61|723.41|725.13|722.93|0
1645636500000|2022-02-23 17:15:00|724.65|722.45|724.18|721.98|724.65|722.45|723.94|721.74|0
1645636510000|2022-02-23 17:15:10|724.42|722.22|723.46|721.26|724.42|722.22|723.46|721.26|0
1645636520000|2022-02-23 17:15:20|722.74|720.54|722.74|720.54|723.22|721.02|722.74|720.54|0
1645636530000|2022-02-23 17:15:30|722.51|720.31|722.98|720.78|722.98|720.78|722.51|720.31|0
1645636540000|2022-02-23 17:15:40|722.51|720.31|722.27|720.07|723.46|721.26|722.27|720.07|0
1645636550000|2022-02-23 17:15:50|722.98|720.78|722.51|720.31|723.22|721.02|722.51|720.31|0
1645636560000|2022-02-23 17:16:00|721.68|719.48|721.79|719.59|721.79|719.59|721.68|719.48|0
1645636570000|2022-02-23 17:16:10|721.31|719.11|721.55|719.35|721.55|719.35|721.31|719.11|0
1645636580000|2022-02-23 17:16:20|721.08|718.88|720.72|718.52|721.08|718.88|720.72|718.52|0
1645636590000|2022-02-23 17:16:30|720.6|718.4|720.36|718.16|720.6|718.4|720.36|718.16|0
1645636600000|2022-02-23 17:16:40|720.6|718.4|720.96|718.76|721.08|718.88|720.6|718.4|0
1645636610000|2022-02-23 17:16:50|721.08|718.88|721.08|718.88|721.08|718.88|720.84|718.64|0
1645636620000|2022-02-23 17:17:00|720.84|718.64|720.84|718.64|720.96|718.76|720.6|718.4|0
1645636630000|2022-02-23 17:17:10|721.55|719.35|721.55|719.35|721.55|719.35|721.55|719.35|0
1645636640000|2022-02-23 17:17:20|721.31|719.11|721.31|719.11|721.55|719.35|721.31|719.11|0
1645636650000|2022-02-23 17:17:30|720.84|718.64|720.12|717.92|720.84|718.64|720.12|717.92|0
1645636660000|2022-02-23 17:17:40|720.48|718.28|719.88|717.68|720.48|718.28|719.88|717.68|0
1645636670000|2022-02-23 17:17:50|719.17|716.97|718.22|716.02|719.17|716.97|718.22|716.02|0
1645636680000|2022-02-23 17:18:00|717.98|715.78|719.41|717.21|719.41|717.21|717.98|715.78|0
1645636690000|2022-02-23 17:18:10|719.53|717.33|718.69|716.49|719.53|717.33|718.69|716.49|0
1645636700000|2022-02-23 17:18:20|718.93|716.73|718.93|716.73|718.93|716.73|718.69|716.49|0
1645636710000|2022-02-23 17:18:30|718.45|716.25|718.93|716.73|718.93|716.73|718.22|716.02|0
1645636720000|2022-02-23 17:18:40|719.05|716.85|718.69|716.49|719.05|716.85|718.69|716.49|0
1645636730000|2022-02-23 17:18:50|718.21|716.01|718.34|716.14|718.69|716.49|718.21|716.01|0
1645636740000|2022-02-23 17:19:00|718.21|716.01|718.34|716.14|718.69|716.49|718.21|716.01|0
1645636750000|2022-02-23 17:19:10|718.45|716.25|717.74|715.54|718.45|716.25|717.74|715.54|0
1645636760000|2022-02-23 17:19:20|717.5|715.3|716.55|714.35|717.5|715.3|716.55|714.35|0
1645636770000|2022-02-23 17:19:30|714.64|712.44|714.77|712.57|714.88|712.68|714.64|712.44|0
1645636780000|2022-02-23 17:19:40|714.4|712.2|713.93|711.73|714.4|712.2|713.93|711.73|0
1645636790000|2022-02-23 17:19:50|713.69|711.49|713.69|711.49|713.93|711.73|713.69|711.49|0
1645636800000|2022-02-23 17:20:00|713.93|711.73|715.12|712.92|715.12|712.92|713.93|711.73|0
1645636810000|2022-02-23 17:20:10|714.88|712.68|715.36|713.16|715.36|713.16|714.88|712.68|0
1645636820000|2022-02-23 17:20:20|715.6|713.4|715.6|713.4|715.6|713.4|715.6|713.4|0
1645636830000|2022-02-23 17:20:30|715.12|712.92|714.64|712.44|715.12|712.92|714.64|712.44|0
1645636840000|2022-02-23 17:20:40|715.12|712.92|714.88|712.68|715.12|712.92|714.88|712.68|0
1645636850000|2022-02-23 17:20:50|715.12|712.92|715.24|713.04|715.24|713.04|715.12|712.92|0
1645636860000|2022-02-23 17:21:00|714.88|712.68|714.4|712.2|714.88|712.68|714.17|711.97|0
1645636870000|2022-02-23 17:21:10|714.29|712.09|713.69|711.49|714.29|712.09|713.69|711.49|0
1645636880000|2022-02-23 17:21:20|713.45|711.25|712.26|710.06|713.45|711.25|712.26|710.06|0
1645636890000|2022-02-23 17:21:30|712.74|710.54|712.03|709.83|712.74|710.54|712.03|709.83|0
1645636900000|2022-02-23 17:21:40|712.26|710.06|712.26|710.06|712.26|710.06|711.79|709.59|0
1645636910000|2022-02-23 17:21:50|712.03|709.83|712.26|710.06|712.26|710.06|712.03|709.83|0
1645636920000|2022-02-23 17:22:00|712.74|710.54|713.45|711.25|713.45|711.25|712.74|710.54|0
1645636930000|2022-02-23 17:22:10|713.69|711.49|714.17|711.97|714.17|711.97|713.69|711.49|0
1645636940000|2022-02-23 17:22:20|714.4|712.2|713.69|711.49|714.64|712.44|713.69|711.49|0
1645636950000|2022-02-23 17:22:30|713.21|711.01|712.98|710.78|713.21|711.01|712.98|710.78|0
1645636960000|2022-02-23 17:22:40|712.86|710.66|712.98|710.78|713.21|711.01|712.86|710.66|0
1645636970000|2022-02-23 17:22:50|712.74|710.54|712.03|709.83|712.98|710.78|712.03|709.83|0
1645636980000|2022-02-23 17:23:00|712.26|710.06|712.03|709.83|712.26|710.06|712.03|709.83|0
1645636990000|2022-02-23 17:23:10|712.26|710.06|712.15|709.95|712.26|710.06|712.15|709.95|0
1645637000000|2022-02-23 17:23:20|711.79|709.59|711.91|709.71|712.26|710.06|711.79|709.59|0
1645637010000|2022-02-23 17:23:30|712.03|709.83|711.79|709.59|712.03|709.83|711.79|709.59|0
1645637020000|2022-02-23 17:23:40|712.03|709.83|712.74|710.54|712.74|710.54|712.03|709.83|0
1645637030000|2022-02-23 17:23:50|712.98|710.78|712.74|710.54|712.98|710.78|712.74|710.54|0
1645637040000|2022-02-23 17:24:00|712.26|710.06|712.03|709.83|712.26|710.06|712.03|709.83|0
1645637050000|2022-02-23 17:24:10|711.79|709.59|712.03|709.83|712.03|709.83|711.79|709.59|0
1645637060000|2022-02-23 17:24:20|712.39|710.19|711.79|709.59|712.39|710.19|711.79|709.59|0
1645637070000|2022-02-23 17:24:30|711.55|709.35|711.44|709.24|711.55|709.35|711.44|709.24|0
1645637080000|2022-02-23 17:24:40|711.31|709.11|712.74|710.54|712.74|710.54|711.31|709.11|0
1645637090000|2022-02-23 17:24:50|712.5|710.3|712.5|710.3|712.5|710.3|712.26|710.06|0
1645637100000|2022-02-23 17:25:00|712.62|710.42|712.03|709.83|712.62|710.42|712.03|709.83|0
1645637110000|2022-02-23 17:25:10|712.26|710.06|712.74|710.54|712.98|710.78|712.26|710.06|0
1645637120000|2022-02-23 17:25:20|712.98|710.78|712.98|710.78|713.21|711.01|712.98|710.78|0
1645637130000|2022-02-23 17:25:30|713.21|711.01|713.45|711.25|713.45|711.25|713.21|711.01|0
1645637140000|2022-02-23 17:25:40|712.5|710.3|712.98|710.78|712.98|710.78|712.5|710.3|0
1645637150000|2022-02-23 17:25:50|712.87|710.67|712.74|710.54|713.22|711.02|712.74|710.54|0
1645637160000|2022-02-23 17:26:00|712.63|710.43|711.79|709.59|712.63|710.43|711.79|709.59|0
1645637170000|2022-02-23 17:26:10|711.31|709.11|710.96|708.76|711.31|709.11|710.96|708.76|0
1645637180000|2022-02-23 17:26:20|711.31|709.11|710.36|708.16|711.31|709.11|710.12|707.92|0
1645637190000|2022-02-23 17:26:30|710.6|708.4|710.83|708.63|710.83|708.63|710.6|708.4|0
1645637200000|2022-02-23 17:26:40|711.31|709.11|710.36|708.16|711.31|709.11|710.36|708.16|0
1645637210000|2022-02-23 17:26:50|710.6|708.4|710.83|708.63|710.83|708.63|710.6|708.4|0
1645637220000|2022-02-23 17:27:00|711.07|708.87|711.79|709.59|711.79|709.59|711.07|708.87|0
1645637230000|2022-02-23 17:27:10|711.55|709.35|710.83|708.63|711.55|709.35|710.83|708.63|0
1645637240000|2022-02-23 17:27:20|710.72|708.52|711.31|709.11|711.31|709.11|710.72|708.52|0
1645637250000|2022-02-23 17:27:30|711.55|709.35|711.79|709.59|711.79|709.59|711.55|709.35|0
1645637260000|2022-02-23 17:27:40|712.03|709.83|712.15|709.95|712.74|710.54|712.03|709.83|0
1645637270000|2022-02-23 17:27:50|712.03|709.83|713.22|711.02|713.46|711.26|712.03|709.83|0
1645637280000|2022-02-23 17:28:00|712.87|710.67|713.1|710.9|713.22|711.02|712.87|710.67|0
1645637290000|2022-02-23 17:28:10|712.74|710.54|712.03|709.83|712.74|710.54|712.03|709.83|0
1645637300000|2022-02-23 17:28:20|711.91|709.71|711.79|709.59|711.91|709.71|711.07|708.87|0
1645637310000|2022-02-23 17:28:30|712.03|709.83|711.31|709.11|712.03|709.83|711.31|709.11|0
1645637320000|2022-02-23 17:28:40|711.07|708.87|711.55|709.35|711.55|709.35|711.07|708.87|0
1645637330000|2022-02-23 17:28:50|712.03|709.83|711.07|708.87|712.03|709.83|711.07|708.87|0
1645637340000|2022-02-23 17:29:00|711.31|709.11|710.6|708.4|711.31|709.11|710.36|708.16|0
1645637350000|2022-02-23 17:29:10|710.12|707.92|710.36|708.16|710.36|708.16|710.12|707.92|0
1645637360000|2022-02-23 17:29:20|710.12|707.92|709.88|707.68|710.12|707.92|709.64|707.44|0
1645637370000|2022-02-23 17:29:30|710.12|707.92|710.36|708.16|710.6|708.4|710.12|707.92|0
1645637380000|2022-02-23 17:29:40|710.12|707.92|710.6|708.4|710.6|708.4|710.12|707.92|0
1645637390000|2022-02-23 17:29:50|710.83|708.63|710.6|708.4|710.83|708.63|710.6|708.4|0
1645637400000|2022-02-23 17:30:00|709.88|707.68|709.88|707.68|709.88|707.68|709.17|706.97|0
1645637410000|2022-02-23 17:30:10|710.36|708.16|709.64|707.44|710.36|708.16|709.64|707.44|0
1645637420000|2022-02-23 17:30:20|709.4|707.2|709.88|707.68|709.88|707.68|709.17|706.97|0
1645637430000|2022-02-23 17:30:30|710.12|707.92|710.12|707.92|710.12|707.92|709.88|707.68|0
1645637440000|2022-02-23 17:30:40|710.36|708.16|710.48|708.28|710.48|708.28|710.36|708.16|0
1645637450000|2022-02-23 17:30:50|710.6|708.4|710.96|708.76|711.07|708.87|710.6|708.4|0
1645637460000|2022-02-23 17:31:00|709.88|707.68|710.12|707.92|710.12|707.92|709.4|707.2|0
1645637470000|2022-02-23 17:31:10|709.88|707.68|710.36|708.16|710.36|708.16|709.53|707.33|0
1645637480000|2022-02-23 17:31:20|710.6|708.4|710.6|708.4|710.96|708.76|710.36|708.16|0
1645637490000|2022-02-23 17:31:30|710.83|708.63|711.55|709.35|711.55|709.35|710.83|708.63|0
1645637500000|2022-02-23 17:31:40|711.79|709.59|712.03|709.83|712.03|709.83|711.79|709.59|0
1645637510000|2022-02-23 17:31:50|711.31|709.11|712.26|710.06|712.26|710.06|711.31|709.11|0
1645637520000|2022-02-23 17:32:00|712.5|710.3|712.98|710.78|712.98|710.78|712.26|710.06|0
1645637530000|2022-02-23 17:32:10|712.74|710.54|712.5|710.3|712.74|710.54|712.26|710.06|0
1645637540000|2022-02-23 17:32:20|712.74|710.54|712.74|710.54|712.74|710.54|712.26|710.06|0
1645637550000|2022-02-23 17:32:30|712.5|710.3|713.22|711.02|713.22|711.02|712.5|710.3|0
1645637560000|2022-02-23 17:32:40|713.46|711.26|713.46|711.26|713.46|711.26|713.22|711.02|0
1645637570000|2022-02-23 17:32:50|713.69|711.49|714.41|712.21|714.65|712.45|713.69|711.49|0
1645637580000|2022-02-23 17:33:00|714.17|711.97|714.65|712.45|714.65|712.45|714.17|711.97|0
1645637590000|2022-02-23 17:33:10|714.41|712.21|714.65|712.45|714.65|712.45|714.41|712.21|0
1645637600000|2022-02-23 17:33:20|714.53|712.33|714.65|712.45|714.65|712.45|714.17|711.97|0
1645637610000|2022-02-23 17:33:30|714.89|712.69|714.65|712.45|714.89|712.69|714.41|712.21|0
1645637620000|2022-02-23 17:33:40|714.17|711.97|714.65|712.45|714.65|712.45|714.17|711.97|0
1645637630000|2022-02-23 17:33:50|714.53|712.33|713.93|711.73|714.53|712.33|713.93|711.73|0
1645637640000|2022-02-23 17:34:00|713.69|711.49|714.41|712.21|714.41|712.21|713.69|711.49|0
1645637650000|2022-02-23 17:34:10|714.65|712.45|714.65|712.45|714.65|712.45|714.41|712.21|0
1645637660000|2022-02-23 17:34:20|714.41|712.21|715.36|713.16|715.36|713.16|714.41|712.21|0
1645637670000|2022-02-23 17:34:30|715.13|712.93|715.84|713.64|715.84|713.64|715.13|712.93|0
1645637680000|2022-02-23 17:34:40|716.08|713.88|717.04|714.84|717.04|714.84|716.08|713.88|0
1645637690000|2022-02-23 17:34:50|716.8|714.6|717.04|714.84|717.27|715.07|716.8|714.6|0
1645637700000|2022-02-23 17:35:00|716.8|714.6|716.8|714.6|717.75|715.55|716.8|714.6|0
1645637710000|2022-02-23 17:35:10|717.16|714.96|717.75|715.55|717.99|715.79|717.16|714.96|0
1645637720000|2022-02-23 17:35:20|717.99|715.79|717.99|715.79|717.99|715.79|717.99|715.79|0
1645637730000|2022-02-23 17:35:30|718.23|716.03|717.99|715.79|718.71|716.51|717.99|715.79|0
1645637740000|2022-02-23 17:35:40|718.47|716.27|718.47|716.27|718.47|716.27|718.35|716.15|0
1645637750000|2022-02-23 17:35:50|718.95|716.75|718.71|716.51|718.95|716.75|718.71|716.51|0
1645637760000|2022-02-23 17:36:00|719.18|716.98|719.18|716.98|719.18|716.98|718.95|716.75|0
1645637770000|2022-02-23 17:36:10|718.95|716.75|718.95|716.75|718.95|716.75|718.83|716.63|0
1645637780000|2022-02-23 17:36:20|719.18|716.98|718.95|716.75|719.18|716.98|718.95|716.75|0
1645637790000|2022-02-23 17:36:30|718.23|716.03|717.75|715.55|718.23|716.03|717.75|715.55|0
1645637800000|2022-02-23 17:36:40|717.99|715.79|717.99|715.79|717.99|715.79|717.99|715.79|0
1645637810000|2022-02-23 17:36:50|717.75|715.55|717.64|715.44|717.99|715.79|717.64|715.44|0
1645637820000|2022-02-23 17:37:00|717.75|715.55|717.75|715.55|718.47|716.27|717.75|715.55|0
1645637830000|2022-02-23 17:37:10|717.03|714.83|717.99|715.79|717.99|715.79|717.03|714.83|0
1645637840000|2022-02-23 17:37:20|718.95|716.75|719.42|717.22|719.42|717.22|718.95|716.75|0
1645637850000|2022-02-23 17:37:30|719.66|717.46|719.9|717.7|720.14|717.94|719.66|717.46|0
1645637860000|2022-02-23 17:37:40|719.66|717.46|719.9|717.7|719.9|717.7|719.66|717.46|0
1645637870000|2022-02-23 17:37:50|718.95|716.75|719.31|717.11|719.31|717.11|718.95|716.75|0
1645637880000|2022-02-23 17:38:00|719.18|716.98|719.66|717.46|719.9|717.7|718.95|716.75|0
1645637890000|2022-02-23 17:38:10|720.38|718.18|720.14|717.94|720.38|718.18|719.9|717.7|0
1645637900000|2022-02-23 17:38:20|720.38|718.18|721.33|719.13|721.33|719.13|720.38|718.18|0
1645637910000|2022-02-23 17:38:30|721.46|719.26|722.29|720.09|722.29|720.09|721.46|719.26|0
1645637920000|2022-02-23 17:38:40|722.53|720.33|721.81|719.61|722.53|720.33|721.81|719.61|0
1645637930000|2022-02-23 17:38:50|721.57|719.37|721.33|719.13|721.81|719.61|721.1|718.9|0
1645637940000|2022-02-23 17:39:00|721.1|718.9|721.1|718.9|721.57|719.37|721.1|718.9|0
1645637950000|2022-02-23 17:39:10|721.22|719.02|721.1|718.9|721.22|719.02|721.1|718.9|0
1645637960000|2022-02-23 17:39:20|721.33|719.13|722.29|720.09|722.29|720.09|721.33|719.13|0
1645637970000|2022-02-23 17:39:30|722.05|719.85|722.05|719.85|722.05|719.85|721.57|719.37|0
1645637980000|2022-02-23 17:39:40|722.29|720.09|722.05|719.85|722.29|720.09|722.05|719.85|0
1645637990000|2022-02-23 17:39:50|721.81|719.61|721.57|719.37|722.05|719.85|721.57|719.37|0
1645638000000|2022-02-23 17:40:00|721.1|718.9|721.22|719.02|721.22|719.02|721.1|718.9|0
1645638010000|2022-02-23 17:40:10|721.1|718.9|721.81|719.61|721.81|719.61|721.1|718.9|0
1645638020000|2022-02-23 17:40:20|722.29|720.09|722.77|720.57|722.77|720.57|722.29|720.09|0
1645638030000|2022-02-23 17:40:30|722.29|720.09|722.29|720.09|722.53|720.33|722.29|720.09|0
1645638040000|2022-02-23 17:40:40|722.05|719.85|722.29|720.09|722.29|720.09|722.05|719.85|0
1645638050000|2022-02-23 17:40:50|722.53|720.33|722.29|720.09|722.77|720.57|722.29|720.09|0
1645638060000|2022-02-23 17:41:00|722.53|720.33|722.77|720.57|722.77|720.57|722.29|720.09|0
1645638070000|2022-02-23 17:41:10|722.53|720.33|723.13|720.93|723.13|720.93|722.53|720.33|0
1645638080000|2022-02-23 17:41:20|723.01|720.81|722.53|720.33|723.01|720.81|722.53|720.33|0
1645638090000|2022-02-23 17:41:30|722.18|719.98|722.77|720.57|723.01|720.81|722.18|719.98|0
1645638100000|2022-02-23 17:41:40|722.53|720.33|721.57|719.37|722.53|720.33|721.57|719.37|0
1645638110000|2022-02-23 17:41:50|721.33|719.13|721.94|719.74|721.94|719.74|721.33|719.13|0
1645638120000|2022-02-23 17:42:00|722.29|720.09|721.33|719.13|722.29|720.09|721.33|719.13|0
1645638130000|2022-02-23 17:42:10|721.57|719.37|720.86|718.66|721.57|719.37|720.86|718.66|0
1645638140000|2022-02-23 17:42:20|720.38|718.18|719.66|717.46|720.38|718.18|719.66|717.46|0
1645638150000|2022-02-23 17:42:30|719.42|717.22|719.42|717.22|719.42|717.22|719.18|716.98|0
1645638160000|2022-02-23 17:42:40|719.18|716.98|719.66|717.46|719.66|717.46|719.18|716.98|0
1645638170000|2022-02-23 17:42:50|719.9|717.7|720.14|717.94|720.62|718.42|719.9|717.7|0
1645638180000|2022-02-23 17:43:00|719.42|717.22|718.47|716.27|719.42|717.22|718.47|716.27|0
1645638190000|2022-02-23 17:43:10|718.23|716.03|719.18|716.98|719.18|716.98|718.23|716.03|0
1645638200000|2022-02-23 17:43:20|719.42|717.22|718.94|716.74|719.42|717.22|718.71|716.51|0
1645638210000|2022-02-23 17:43:30|718.71|716.51|719.18|716.98|719.18|716.98|718.71|716.51|0
1645638220000|2022-02-23 17:43:40|718.71|716.51|718.94|716.74|718.94|716.74|718.71|716.51|0
1645638230000|2022-02-23 17:43:50|719.18|716.98|718.23|716.03|719.18|716.98|718.23|716.03|0
1645638240000|2022-02-23 17:44:00|718.71|716.51|719.18|716.98|719.18|716.98|718.71|716.51|0
1645638250000|2022-02-23 17:44:10|718.94|716.74|719.18|716.98|719.18|716.98|718.94|716.74|0
1645638260000|2022-02-23 17:44:20|718.59|716.39|719.55|717.35|719.55|717.35|718.59|716.39|0
1645638270000|2022-02-23 17:44:30|719.18|716.98|718.47|716.27|719.18|716.98|718.47|716.27|0
1645638280000|2022-02-23 17:44:40|718.71|716.51|719.18|716.98|719.18|716.98|718.47|716.27|0
1645638290000|2022-02-23 17:44:50|718.94|716.74|718.71|716.51|718.94|716.74|718.71|716.51|0
1645638300000|2022-02-23 17:45:00|719.42|717.22|720.14|717.94|720.14|717.94|719.42|717.22|0
1645638310000|2022-02-23 17:45:10|719.66|717.46|719.66|717.46|719.9|717.7|719.66|717.46|0
1645638320000|2022-02-23 17:45:20|719.18|716.98|719.42|717.22|719.66|717.46|719.18|716.98|0
1645638330000|2022-02-23 17:45:30|719.66|717.46|719.42|717.22|719.66|717.46|719.42|717.22|0
1645638340000|2022-02-23 17:45:40|719.66|717.46|719.66|717.46|719.66|717.46|719.66|717.46|0
1645638350000|2022-02-23 17:45:50|719.42|717.22|719.42|717.22|719.42|717.22|719.18|716.98|0
1645638360000|2022-02-23 17:46:00|719.66|717.46|719.66|717.46|719.9|717.7|719.66|717.46|0
1645638370000|2022-02-23 17:46:10|718.47|716.27|717.51|715.31|718.47|716.27|717.51|715.31|0
1645638380000|2022-02-23 17:46:20|716.8|714.6|717.51|715.31|717.51|715.31|716.8|714.6|0
1645638390000|2022-02-23 17:46:30|717.75|715.55|718.47|716.27|718.47|716.27|717.75|715.55|0
1645638400000|2022-02-23 17:46:40|718.23|716.03|718.23|716.03|718.23|716.03|718.23|716.03|0
1645638410000|2022-02-23 17:46:50|717.99|715.79|717.99|715.79|717.99|715.79|717.51|715.31|0
1645638420000|2022-02-23 17:47:00|717.75|715.55|717.99|715.79|718.23|716.03|717.51|715.31|0
1645638430000|2022-02-23 17:47:10|718.23|716.03|719.18|716.98|719.18|716.98|718.23|716.03|0
1645638440000|2022-02-23 17:47:20|719.55|717.35|719.18|716.98|719.66|717.46|719.18|716.98|0
1645638450000|2022-02-23 17:47:30|718.94|716.74|719.66|717.46|719.66|717.46|718.94|716.74|0
1645638460000|2022-02-23 17:47:40|719.18|716.98|718.47|716.27|719.18|716.98|718.47|716.27|0
1645638470000|2022-02-23 17:47:50|718.71|716.51|719.18|716.98|719.18|716.98|718.71|716.51|0
1645638480000|2022-02-23 17:48:00|719.42|717.22|719.9|717.7|719.9|717.7|719.42|717.22|0
1645638490000|2022-02-23 17:48:10|720.14|717.94|721.09|718.89|721.09|718.89|720.14|717.94|0
1645638500000|2022-02-23 17:48:20|720.62|718.42|720.14|717.94|720.86|718.66|720.14|717.94|0
1645638510000|2022-02-23 17:48:30|719.9|717.7|721.09|718.89|721.09|718.89|719.9|717.7|0
1645638520000|2022-02-23 17:48:40|721.33|719.13|721.57|719.37|721.57|719.37|721.33|719.13|0
1645638530000|2022-02-23 17:48:50|722.05|719.85|721.81|719.61|722.53|720.33|721.81|719.61|0
1645638540000|2022-02-23 17:49:00|722.29|720.09|721.57|719.37|722.53|720.33|721.57|719.37|0
1645638550000|2022-02-23 17:49:10|720.86|718.66|721.57|719.37|721.57|719.37|720.86|718.66|0
1645638560000|2022-02-23 17:49:20|722.05|719.85|722.29|720.09|722.53|720.33|722.05|719.85|0
1645638570000|2022-02-23 17:49:30|722.05|719.85|722.89|720.69|723.25|721.05|722.05|719.85|0
1645638580000|2022-02-23 17:49:40|723.25|721.05|723.01|720.81|723.49|721.29|723.01|720.81|0
1645638590000|2022-02-23 17:49:50|723.25|721.05|723.25|721.05|723.49|721.29|723.25|721.05|0
1645638600000|2022-02-23 17:50:00|722.77|720.57|723.72|721.52|723.72|721.52|722.53|720.33|0
1645638610000|2022-02-23 17:50:10|723.25|721.05|725.64|723.44|725.64|723.44|723.25|721.05|0
1645638620000|2022-02-23 17:50:20|725.16|722.96|724.92|722.72|725.16|722.96|724.44|722.24|0
1645638630000|2022-02-23 17:50:30|725.16|722.96|726.84|724.64|726.84|724.64|725.16|722.96|0
1645638640000|2022-02-23 17:50:40|726.36|724.16|726.6|724.4|726.6|724.4|726.36|724.16|0
1645638650000|2022-02-23 17:50:50|726.84|724.64|726.84|724.64|726.84|724.64|726.84|724.64|0
1645638660000|2022-02-23 17:51:00|727.07|724.87|726.12|723.92|727.07|724.87|726.12|723.92|0
1645638670000|2022-02-23 17:51:10|727.31|725.11|727.31|725.11|727.55|725.35|726.83|724.63|0
1645638680000|2022-02-23 17:51:20|727.07|724.87|727.55|725.35|727.55|725.35|727.07|724.87|0
1645638690000|2022-02-23 17:51:30|727.79|725.59|728.16|725.96|728.27|726.07|727.79|725.59|0
1645638700000|2022-02-23 17:51:40|729.23|727.03|728.51|726.31|729.23|727.03|728.51|726.31|0
1645638710000|2022-02-23 17:51:50|728.27|726.07|728.03|725.83|728.75|726.55|728.03|725.83|0
1645638720000|2022-02-23 17:52:00|728.27|726.07|728.51|726.31|728.99|726.79|728.27|726.07|0
1645638730000|2022-02-23 17:52:10|728.75|726.55|728.27|726.07|728.99|726.79|728.27|726.07|0
1645638740000|2022-02-23 17:52:20|728.03|725.83|727.44|725.24|728.03|725.83|727.31|725.11|0
1645638750000|2022-02-23 17:52:30|727.31|725.11|728.75|726.55|728.75|726.55|727.31|725.11|0
1645638760000|2022-02-23 17:52:40|729.71|727.51|730.67|728.47|730.67|728.47|729.71|727.51|0
1645638770000|2022-02-23 17:52:50|730.91|728.71|731.27|729.07|731.27|729.07|730.43|728.23|0
1645638780000|2022-02-23 17:53:00|730.91|728.71|730.31|728.11|730.91|728.71|730.31|728.11|0
1645638790000|2022-02-23 17:53:10|730.43|728.23|731.15|728.95|731.39|729.19|730.43|728.23|0
1645638800000|2022-02-23 17:53:20|730.91|728.71|731.86|729.66|731.86|729.66|730.91|728.71|0
1645638810000|2022-02-23 17:53:30|732.34|730.14|732.1|729.9|732.34|730.14|731.86|729.66|0
1645638820000|2022-02-23 17:53:40|731.86|729.66|731.39|729.19|731.86|729.66|731.15|728.95|0
1645638830000|2022-02-23 17:53:50|731.63|729.43|731.15|728.95|731.63|729.43|731.15|728.95|0
1645638840000|2022-02-23 17:54:00|731.39|729.19|731.39|729.19|731.39|729.19|731.15|728.95|0
1645638850000|2022-02-23 17:54:10|730.91|728.71|730.67|728.47|730.91|728.71|730.43|728.23|0
1645638860000|2022-02-23 17:54:20|730.43|728.23|730.67|728.47|730.91|728.71|730.43|728.23|0
1645638870000|2022-02-23 17:54:30|731.15|728.95|731.39|729.19|731.39|729.19|731.15|728.95|0
1645638880000|2022-02-23 17:54:40|730.91|728.71|731.39|729.19|731.39|729.19|730.91|728.71|0
1645638890000|2022-02-23 17:54:50|731.63|729.43|731.15|728.95|731.63|729.43|731.15|728.95|0
1645638900000|2022-02-23 17:55:00|730.67|728.47|730.67|728.47|730.91|728.71|730.67|728.47|0
1645638910000|2022-02-23 17:55:10|731.63|729.43|731.86|729.66|731.86|729.66|731.39|729.19|0
1645638920000|2022-02-23 17:55:20|732.1|729.9|731.63|729.43|732.1|729.9|731.63|729.43|0
1645638930000|2022-02-23 17:55:30|731.39|729.19|731.62|729.42|731.86|729.66|731.39|729.19|0
1645638940000|2022-02-23 17:55:40|731.86|729.66|731.15|728.95|731.86|729.66|731.15|728.95|0
1645638950000|2022-02-23 17:55:50|731.39|729.19|730.67|728.47|731.62|729.42|730.67|728.47|0
1645638960000|2022-02-23 17:56:00|730.91|728.71|730.19|727.99|731.15|728.95|730.19|727.99|0
1645638970000|2022-02-23 17:56:10|730.43|728.23|729.95|727.75|730.43|728.23|729.95|727.75|0
1645638980000|2022-02-23 17:56:20|729.71|727.51|729.47|727.27|729.71|727.51|729.47|727.27|0
1645638990000|2022-02-23 17:56:30|729.71|727.51|729.71|727.51|729.95|727.75|729.71|727.51|0
1645639000000|2022-02-23 17:56:40|729.95|727.75|730.19|727.99|730.19|727.99|729.95|727.75|0
1645639010000|2022-02-23 17:56:50|730.31|728.11|730.91|728.71|730.91|728.71|730.19|727.99|0
1645639020000|2022-02-23 17:57:00|730.67|728.47|731.62|729.42|731.62|729.42|730.67|728.47|0
1645639030000|2022-02-23 17:57:10|731.86|729.66|731.62|729.42|731.86|729.66|731.62|729.42|0
1645639040000|2022-02-23 17:57:20|731.86|729.66|731.75|729.55|732.1|729.9|731.75|729.55|0
1645639050000|2022-02-23 17:57:30|731.86|729.66|732.34|730.14|732.34|730.14|731.86|729.66|0
1645639060000|2022-02-23 17:57:40|732.1|729.9|731.39|729.19|732.1|729.9|731.39|729.19|0
1645639070000|2022-02-23 17:57:50|731.62|729.42|731.39|729.19|731.62|729.42|731.39|729.19|0
1645639080000|2022-02-23 17:58:00|731.62|729.42|730.91|728.71|731.62|729.42|730.91|728.71|0
1645639090000|2022-02-23 17:58:10|730.43|728.23|731.15|728.95|731.15|728.95|730.43|728.23|0
1645639100000|2022-02-23 17:58:20|731.39|729.19|730.91|728.71|731.39|729.19|730.91|728.71|0
1645639110000|2022-02-23 17:58:30|730.55|728.35|730.91|728.71|730.91|728.71|730.55|728.35|0
1645639120000|2022-02-23 17:58:40|731.39|729.19|732.58|730.38|732.58|730.38|731.39|729.19|0
1645639130000|2022-02-23 17:58:50|733.78|731.58|733.54|731.34|733.78|731.58|733.3|731.1|0
1645639140000|2022-02-23 17:59:00|734.02|731.82|732.95|730.75|734.02|731.82|732.95|730.75|0
1645639150000|2022-02-23 17:59:10|733.06|730.86|732.58|730.38|733.3|731.1|732.58|730.38|0
1645639160000|2022-02-23 17:59:20|733.06|730.86|732.58|730.38|733.06|730.86|732.58|730.38|0
1645639170000|2022-02-23 17:59:30|732.34|730.14|731.62|729.42|732.34|730.14|731.38|729.18|0
1645639180000|2022-02-23 17:59:40|731.38|729.18|731.38|729.18|731.75|729.55|731.38|729.18|0
1645639190000|2022-02-23 17:59:50|730.67|728.47|731.15|728.95|731.15|728.95|730.67|728.47|0
1645639200000|2022-02-23 18:00:00|730.67|728.47|731.62|729.42|731.62|729.42|730.67|728.47|0
1645639210000|2022-02-23 18:00:10|731.86|729.66|733.3|731.1|733.3|731.1|731.86|729.66|0
1645639220000|2022-02-23 18:00:20|733.78|731.58|733.78|731.58|734.26|732.06|733.78|731.58|0
1645639230000|2022-02-23 18:00:30|734.02|731.82|732.82|730.62|734.02|731.82|732.82|730.62|0
1645639240000|2022-02-23 18:00:40|733.06|730.86|732.58|730.38|733.06|730.86|732.58|730.38|0
1645639250000|2022-02-23 18:00:50|732.95|730.75|732.95|730.75|732.95|730.75|732.95|730.75|0
1645639260000|2022-02-23 18:01:00|733.06|730.86|734.02|731.82|734.02|731.82|733.06|730.86|0
1645639270000|2022-02-23 18:01:10|733.91|731.71|734.74|732.54|734.74|732.54|733.78|731.58|0
1645639280000|2022-02-23 18:01:20|734.39|732.19|734.98|732.78|735.22|733.02|734.39|732.19|0
1645639290000|2022-02-23 18:01:30|734.74|732.54|733.78|731.58|734.74|732.54|733.78|731.58|0
1645639300000|2022-02-23 18:01:40|733.54|731.34|733.3|731.1|733.54|731.34|732.82|730.62|0
1645639310000|2022-02-23 18:01:50|733.54|731.34|734.26|732.06|734.5|732.3|733.54|731.34|0
1645639320000|2022-02-23 18:02:00|734.02|731.82|732.34|730.14|734.02|731.82|732.34|730.14|0
1645639330000|2022-02-23 18:02:10|732.58|730.38|732.82|730.62|732.82|730.62|732.34|730.14|0
1645639340000|2022-02-23 18:02:20|733.06|730.86|734.5|732.3|734.5|732.3|733.06|730.86|0
1645639350000|2022-02-23 18:02:30|734.98|732.78|734.74|732.54|734.98|732.78|734.74|732.54|0
1645639360000|2022-02-23 18:02:40|734.87|732.67|734.98|732.78|734.98|732.78|734.5|732.3|0
1645639370000|2022-02-23 18:02:50|734.26|732.06|734.5|732.3|734.87|732.67|734.26|732.06|0
1645639380000|2022-02-23 18:03:00|734.74|732.54|735.46|733.26|735.46|733.26|734.74|732.54|0
1645639390000|2022-02-23 18:03:10|735.7|733.5|734.26|732.06|735.7|733.5|734.02|731.82|0
1645639400000|2022-02-23 18:03:20|734.02|731.82|733.78|731.58|734.26|732.06|733.78|731.58|0
1645639410000|2022-02-23 18:03:30|733.54|731.34|734.5|732.3|734.5|732.3|733.54|731.34|0
1645639420000|2022-02-23 18:03:40|734.98|732.78|735.22|733.02|735.46|733.26|734.98|732.78|0
1645639430000|2022-02-23 18:03:50|735.46|733.26|734.98|732.78|735.46|733.26|734.98|732.78|0
1645639440000|2022-02-23 18:04:00|734.74|732.54|734.98|732.78|735.22|733.02|734.74|732.54|0
1645639450000|2022-02-23 18:04:10|735.59|733.39|734.74|732.54|735.59|733.39|734.74|732.54|0
1645639460000|2022-02-23 18:04:20|735.22|733.02|735.22|733.02|735.7|733.5|735.22|733.02|0
1645639470000|2022-02-23 18:04:30|734.5|732.3|735.22|733.02|735.22|733.02|734.15|731.95|0
1645639480000|2022-02-23 18:04:40|735.46|733.26|735.46|733.26|735.46|733.26|735.46|733.26|0
1645639490000|2022-02-23 18:04:50|735.7|733.5|735.46|733.26|735.7|733.5|735.46|733.26|0
1645639500000|2022-02-23 18:05:00|734.98|732.78|734.98|732.78|734.98|732.78|734.5|732.3|0
1645639510000|2022-02-23 18:05:10|734.26|732.06|734.26|732.06|734.26|732.06|733.78|731.58|0
1645639520000|2022-02-23 18:05:20|734.02|731.82|733.78|731.58|734.26|732.06|733.78|731.58|0
1645639530000|2022-02-23 18:05:30|733.54|731.34|734.26|732.06|734.26|732.06|733.54|731.34|0
1645639540000|2022-02-23 18:05:40|734.5|732.3|735.83|733.63|735.83|733.63|734.5|732.3|0
1645639550000|2022-02-23 18:05:50|735.94|733.74|736.18|733.98|736.9|734.7|735.94|733.74|0
1645639560000|2022-02-23 18:06:00|735.94|733.74|737.14|734.94|737.14|734.94|735.94|733.74|0
1645639570000|2022-02-23 18:06:10|737.86|735.66|738.1|735.9|738.1|735.9|737.62|735.42|0
1645639580000|2022-02-23 18:06:20|737.62|735.42|737.86|735.66|737.86|735.66|737.62|735.42|0
1645639590000|2022-02-23 18:06:30|737.99|735.79|738.34|736.14|738.34|736.14|737.99|735.79|0
1645639600000|2022-02-23 18:06:40|738.58|736.38|739.06|736.86|739.06|736.86|738.58|736.38|0
1645639610000|2022-02-23 18:06:50|739.78|737.58|738.82|736.62|739.78|737.58|738.82|736.62|0
1645639620000|2022-02-23 18:07:00|738.34|736.14|738.47|736.27|738.58|736.38|738.34|736.14|0
1645639630000|2022-02-23 18:07:10|737.86|735.66|737.86|735.66|738.34|736.14|737.86|735.66|0
1645639640000|2022-02-23 18:07:20|738.34|736.14|739.06|736.86|739.06|736.86|738.34|736.14|0
1645639650000|2022-02-23 18:07:30|738.82|736.62|739.06|736.86|739.06|736.86|738.82|736.62|0
1645639660000|2022-02-23 18:07:40|738.82|736.62|738.58|736.38|738.82|736.62|738.58|736.38|0
1645639670000|2022-02-23 18:07:50|738.82|736.62|738.58|736.38|738.82|736.62|738.58|736.38|0
1645639680000|2022-02-23 18:08:00|738.82|736.62|738.34|736.14|738.82|736.62|738.34|736.14|0
1645639690000|2022-02-23 18:08:10|738.1|735.9|738.34|736.14|738.34|736.14|738.1|735.9|0
1645639700000|2022-02-23 18:08:20|738.58|736.38|739.06|736.86|739.06|736.86|738.58|736.38|0
1645639710000|2022-02-23 18:08:30|739.54|737.34|739.3|737.1|739.67|737.47|739.3|737.1|0
1645639720000|2022-02-23 18:08:40|739.54|737.34|739.54|737.34|739.54|737.34|739.3|737.1|0
1645639730000|2022-02-23 18:08:50|738.82|736.62|738.58|736.38|738.82|736.62|738.58|736.38|0
1645639740000|2022-02-23 18:09:00|738.1|735.9|738.1|735.9|738.34|736.14|737.86|735.66|0
1645639750000|2022-02-23 18:09:10|738.34|736.14|738.58|736.38|738.58|736.38|738.1|735.9|0
1645639760000|2022-02-23 18:09:20|737.98|735.78|737.86|735.66|737.98|735.78|737.86|735.66|0
1645639770000|2022-02-23 18:09:30|738.34|736.14|737.86|735.66|738.58|736.38|737.86|735.66|0
1645639780000|2022-02-23 18:09:40|737.62|735.42|737.14|734.94|737.62|735.42|736.9|734.7|0
1645639790000|2022-02-23 18:09:50|737.62|735.42|737.38|735.18|737.62|735.42|737.14|734.94|0
1645639800000|2022-02-23 18:10:00|736.9|734.7|736.9|734.7|737.38|735.18|736.9|734.7|0
1645639810000|2022-02-23 18:10:10|736.42|734.22|736.66|734.46|737.14|734.94|736.42|734.22|0
1645639820000|2022-02-23 18:10:20|737.38|735.18|737.86|735.66|737.98|735.78|737.38|735.18|0
1645639830000|2022-02-23 18:10:30|738.34|736.14|738.58|736.38|738.58|736.38|738.34|736.14|0
1645639840000|2022-02-23 18:10:40|738.46|736.26|738.82|736.62|738.82|736.62|738.46|736.26|0
1645639850000|2022-02-23 18:10:50|738.58|736.38|738.82|736.62|738.82|736.62|738.34|736.14|0
1645639860000|2022-02-23 18:11:00|738.58|736.38|739.43|737.23|739.43|737.23|738.58|736.38|0
1645639870000|2022-02-23 18:11:10|739.78|737.58|740.5|738.3|740.5|738.3|739.78|737.58|0
1645639880000|2022-02-23 18:11:20|740.26|738.06|741.22|739.02|741.22|739.02|740.02|737.82|0
1645639890000|2022-02-23 18:11:30|740.87|738.67|742.66|740.46|742.66|740.46|740.87|738.67|0
1645639900000|2022-02-23 18:11:40|741.94|739.74|742.42|740.22|742.42|740.22|741.94|739.74|0
1645639910000|2022-02-23 18:11:50|742.9|740.7|742.18|739.98|742.9|740.7|742.18|739.98|0
1645639920000|2022-02-23 18:12:00|742.66|740.46|746.03|743.83|746.03|743.83|742.66|740.46|0
1645639930000|2022-02-23 18:12:10|745.55|743.35|745.79|743.59|745.79|743.59|745.55|743.35|0
1645639940000|2022-02-23 18:12:20|746.99|744.79|748.44|746.24|748.44|746.24|746.99|744.79|0
1645639950000|2022-02-23 18:12:30|748.19|745.99|747.71|745.51|748.19|745.99|746.99|744.79|0
1645639960000|2022-02-23 18:12:40|748.19|745.99|747.71|745.51|748.19|745.99|747.47|745.27|0
1645639970000|2022-02-23 18:12:50|747.47|745.27|746.99|744.79|747.47|745.27|746.99|744.79|0
1645639980000|2022-02-23 18:13:00|746.75|744.55|746.75|744.55|746.99|744.79|746.51|744.31|0
1645639990000|2022-02-23 18:13:10|746.51|744.31|746.75|744.55|746.75|744.55|746.51|744.31|0
1645640000000|2022-02-23 18:13:20|747.47|745.27|749.4|747.2|749.4|747.2|747.47|745.27|0
1645640010000|2022-02-23 18:13:30|749.16|746.96|749.64|747.44|749.64|747.44|749.16|746.96|0
1645640020000|2022-02-23 18:13:40|749.4|747.2|749.16|746.96|749.64|747.44|749.16|746.96|0
1645640030000|2022-02-23 18:13:50|749.28|747.08|748.44|746.24|749.28|747.08|748.44|746.24|0
1645640040000|2022-02-23 18:14:00|748.92|746.72|748.68|746.48|748.92|746.72|748.44|746.24|0
1645640050000|2022-02-23 18:14:10|748.44|746.24|748.19|745.99|748.68|746.48|748.19|745.99|0
1645640060000|2022-02-23 18:14:20|748.68|746.48|749.4|747.2|749.4|747.2|748.68|746.48|0
1645640070000|2022-02-23 18:14:30|749.16|746.96|748.68|746.48|749.16|746.96|748.44|746.24|0
1645640080000|2022-02-23 18:14:40|748.92|746.72|748.92|746.72|749.16|746.96|748.92|746.72|0
1645640090000|2022-02-23 18:14:50|748.44|746.24|748.92|746.72|748.92|746.72|748.44|746.24|0
1645640100000|2022-02-23 18:15:00|749.64|747.44|749.88|747.68|750.12|747.92|749.64|747.44|0
1645640110000|2022-02-23 18:15:10|750.36|748.16|750.6|748.4|750.6|748.4|750.36|748.16|0
1645640120000|2022-02-23 18:15:20|750.84|748.64|751.32|749.12|751.57|749.37|750.84|748.64|0
1645640130000|2022-02-23 18:15:30|751.45|749.25|751.57|749.37|751.81|749.61|751.45|749.25|0
1645640140000|2022-02-23 18:15:40|751.32|749.12|751.81|749.61|751.81|749.61|751.32|749.12|0
1645640150000|2022-02-23 18:15:50|751.57|749.37|751.32|749.12|752.53|750.33|751.32|749.12|0
1645640160000|2022-02-23 18:16:00|750.36|748.16|749.88|747.68|750.36|748.16|749.64|747.44|0
1645640170000|2022-02-23 18:16:10|749.4|747.2|748.68|746.48|749.4|747.2|748.68|746.48|0
1645640180000|2022-02-23 18:16:20|748.92|746.72|747.95|745.75|748.92|746.72|747.95|745.75|0
1645640190000|2022-02-23 18:16:30|748.32|746.12|747.95|745.75|748.32|746.12|747.95|745.75|0
1645640200000|2022-02-23 18:16:40|747.36|745.16|747.47|745.27|747.71|745.51|747.36|745.16|0
1645640210000|2022-02-23 18:16:50|747.6|745.4|747.71|745.51|747.95|745.75|747.6|745.4|0
1645640220000|2022-02-23 18:17:00|747.23|745.03|747.23|745.03|747.71|745.51|747.23|745.03|0
1645640230000|2022-02-23 18:17:10|747.95|745.75|747.47|745.27|747.95|745.75|747.23|745.03|0
1645640240000|2022-02-23 18:17:20|747.6|745.4|746.51|744.31|747.71|745.51|746.51|744.31|0
1645640250000|2022-02-23 18:17:30|747.3|745.1|746.82|744.62|747.3|745.1|746.82|744.62|0
1645640260000|2022-02-23 18:17:40|747.06|744.86|747.54|745.34|747.54|745.34|746.82|744.62|0
1645640270000|2022-02-23 18:17:50|747.3|745.1|747.06|744.86|747.3|745.1|747.06|744.86|0
1645640280000|2022-02-23 18:18:00|747.28|745.08|747.04|744.84|747.28|745.08|746.8|744.6|0
1645640290000|2022-02-23 18:18:10|746.56|744.36|747.76|745.56|747.76|745.56|746.56|744.36|0
1645640300000|2022-02-23 18:18:20|747.52|745.32|748|745.8|748|745.8|747.52|745.32|0
1645640310000|2022-02-23 18:18:30|748.24|746.04|747.52|745.32|748.48|746.28|747.52|745.32|0
1645640320000|2022-02-23 18:18:40|747.28|745.08|746.8|744.6|747.28|745.08|746.8|744.6|0
1645640330000|2022-02-23 18:18:50|747.28|745.08|747.04|744.84|747.28|745.08|746.32|744.12|0
1645640340000|2022-02-23 18:19:00|747.52|745.32|747.52|745.32|747.76|745.56|747.52|745.32|0
1645640350000|2022-02-23 18:19:10|747.76|745.56|746.56|744.36|747.76|745.56|746.32|744.12|0
1645640360000|2022-02-23 18:19:20|746.32|744.12|746.56|744.36|746.56|744.36|746.32|744.12|0
1645640370000|2022-02-23 18:19:30|746.32|744.12|746.8|744.6|747.04|744.84|746.32|744.12|0
1645640380000|2022-02-23 18:19:40|746.56|744.36|745.61|743.41|746.56|744.36|745.61|743.41|0
1645640390000|2022-02-23 18:19:50|746.32|744.12|746.8|744.6|746.8|744.6|746.32|744.12|0
1645640400000|2022-02-23 18:20:00|747.04|744.84|748.24|746.04|748.24|746.04|747.04|744.84|0
1645640410000|2022-02-23 18:20:10|748|745.8|747.52|745.32|748|745.8|747.52|745.32|0
1645640420000|2022-02-23 18:20:20|747.04|744.84|747.28|745.08|747.28|745.08|747.04|744.84|0
1645640430000|2022-02-23 18:20:30|747.52|745.32|747.52|745.32|748.24|746.04|747.52|745.32|0
1645640440000|2022-02-23 18:20:40|747.04|744.84|745.85|743.65|747.04|744.84|745.85|743.65|0
1645640450000|2022-02-23 18:20:50|746.09|743.89|745.85|743.65|746.09|743.89|745.85|743.65|0
1645640460000|2022-02-23 18:21:00|746.56|744.36|746.56|744.36|746.56|744.36|745.61|743.41|0
1645640470000|2022-02-23 18:21:10|746.32|744.12|747.4|745.2|747.4|745.2|746.32|744.12|0
1645640480000|2022-02-23 18:21:20|747.52|745.32|747.52|745.32|747.76|745.56|747.28|745.08|0
1645640490000|2022-02-23 18:21:30|748|745.8|747.28|745.08|748|745.8|747.28|745.08|0
1645640500000|2022-02-23 18:21:40|747.04|744.84|747.04|744.84|747.04|744.84|746.32|744.12|0
1645640510000|2022-02-23 18:21:50|747.76|745.56|747.64|745.44|747.76|745.56|747.64|745.44|0
1645640520000|2022-02-23 18:22:00|747.88|745.68|748.95|746.75|748.95|746.75|747.88|745.68|0
1645640530000|2022-02-23 18:22:10|748.71|746.51|748.71|746.51|748.71|746.51|748.48|746.28|0
1645640540000|2022-02-23 18:22:20|748.48|746.28|749.08|746.88|749.08|746.88|748.48|746.28|0
1645640550000|2022-02-23 18:22:30|749.19|746.99|748.95|746.75|749.19|746.99|748.71|746.51|0
1645640560000|2022-02-23 18:22:40|748.71|746.51|748.24|746.04|748.95|746.75|748.24|746.04|0
1645640570000|2022-02-23 18:22:50|748.48|746.28|748.24|746.04|748.48|746.28|748.24|746.04|0
1645640580000|2022-02-23 18:23:00|748|745.8|749.67|747.47|749.67|747.47|748|745.8|0
1645640590000|2022-02-23 18:23:10|750.15|747.95|750.87|748.67|750.87|748.67|750.15|747.95|0
1645640600000|2022-02-23 18:23:20|751.58|749.38|751.82|749.62|752.54|750.34|751.58|749.38|0
1645640610000|2022-02-23 18:23:30|751.11|748.91|751.35|749.15|751.35|749.15|750.87|748.67|0
1645640620000|2022-02-23 18:23:40|750.63|748.43|750.63|748.43|750.87|748.67|750.39|748.19|0
1645640630000|2022-02-23 18:23:50|750.87|748.67|750.15|747.95|750.87|748.67|750.15|747.95|0
1645640640000|2022-02-23 18:24:00|750.39|748.19|749.19|746.99|750.39|748.19|748.71|746.51|0
1645640650000|2022-02-23 18:24:10|749.32|747.12|750.63|748.43|750.63|748.43|749.32|747.12|0
1645640660000|2022-02-23 18:24:20|750.15|747.95|750.15|747.95|750.15|747.95|749.67|747.47|0
1645640670000|2022-02-23 18:24:30|750.39|748.19|751.35|749.15|751.35|749.15|750.39|748.19|0
1645640680000|2022-02-23 18:24:40|750.87|748.67|749.67|747.47|750.87|748.67|749.67|747.47|0
1645640690000|2022-02-23 18:24:50|749.91|747.71|749.67|747.47|749.91|747.71|749.67|747.47|0
1645640700000|2022-02-23 18:25:00|748.95|746.75|748|745.8|748.95|746.75|748|745.8|0
1645640710000|2022-02-23 18:25:10|747.52|745.32|747.04|744.84|747.52|745.32|747.04|744.84|0
1645640720000|2022-02-23 18:25:20|747.88|745.68|747.76|745.56|747.88|745.68|747.52|745.32|0
1645640730000|2022-02-23 18:25:30|748.24|746.04|747.04|744.84|748.24|746.04|747.04|744.84|0
1645640740000|2022-02-23 18:25:40|746.8|744.6|747.04|744.84|747.04|744.84|746.8|744.6|0
1645640750000|2022-02-23 18:25:50|746.32|744.12|747.52|745.32|747.52|745.32|746.32|744.12|0
1645640760000|2022-02-23 18:26:00|747.28|745.08|747.16|744.96|747.28|745.08|747.16|744.96|0
1645640770000|2022-02-23 18:26:10|748|745.8|747.28|745.08|748|745.8|747.28|745.08|0
1645640780000|2022-02-23 18:26:20|746.8|744.6|747.04|744.84|747.28|745.08|746.8|744.6|0
1645640790000|2022-02-23 18:26:30|747.52|745.32|747.64|745.44|747.64|745.44|747.52|745.32|0
1645640800000|2022-02-23 18:26:40|747.76|745.56|748|745.8|748|745.8|746.8|744.6|0
1645640810000|2022-02-23 18:26:50|748.36|746.16|748.24|746.04|748.36|746.16|748.24|746.04|0
1645640820000|2022-02-23 18:27:00|749.43|747.23|749.67|747.47|749.67|747.47|749.43|747.23|0
1645640830000|2022-02-23 18:27:10|749.43|747.23|750.15|747.95|750.15|747.95|749.43|747.23|0
1645640840000|2022-02-23 18:27:20|749.91|747.71|749.67|747.47|750.15|747.95|749.67|747.47|0
1645640850000|2022-02-23 18:27:30|749.91|747.71|749.91|747.71|749.91|747.71|749.67|747.47|0
1645640860000|2022-02-23 18:27:40|749.79|747.59|749.91|747.71|749.91|747.71|749.79|747.59|0
1645640870000|2022-02-23 18:27:50|749.67|747.47|750.15|747.95|750.15|747.95|749.67|747.47|0
1645640880000|2022-02-23 18:28:00|749.67|747.47|748.95|746.75|749.67|747.47|748.95|746.75|0
1645640890000|2022-02-23 18:28:10|749.43|747.23|750.15|747.95|750.15|747.95|749.43|747.23|0
1645640900000|2022-02-23 18:28:20|751.11|748.91|750.51|748.31|751.34|749.14|750.51|748.31|0
1645640910000|2022-02-23 18:28:30|749.91|747.71|750.15|747.95|750.39|748.19|749.91|747.71|0
1645640920000|2022-02-23 18:28:40|749.67|747.47|749.19|746.99|749.91|747.71|749.19|746.99|0
1645640930000|2022-02-23 18:28:50|749.43|747.23|749.19|746.99|749.43|747.23|749.19|746.99|0
1645640940000|2022-02-23 18:29:00|749.67|747.47|748.47|746.27|749.67|747.47|748.47|746.27|0
1645640950000|2022-02-23 18:29:10|748.71|746.51|750.63|748.43|750.63|748.43|748.71|746.51|0
1645640960000|2022-02-23 18:29:20|750.87|748.67|750.87|748.67|751.34|749.14|750.87|748.67|0
1645640970000|2022-02-23 18:29:30|751.34|749.14|752.3|750.1|752.3|750.1|751.34|749.14|0
1645640980000|2022-02-23 18:29:40|752.54|750.34|754.46|752.26|755.18|752.98|752.54|750.34|0
1645640990000|2022-02-23 18:29:50|754.94|752.74|754.58|752.38|754.94|752.74|754.58|752.38|0
1645641000000|2022-02-23 18:30:00|753.98|751.78|752.06|749.86|753.98|751.78|752.06|749.86|0
1645641010000|2022-02-23 18:30:10|752.54|750.34|752.06|749.86|752.54|750.34|751.58|749.38|0
1645641020000|2022-02-23 18:30:20|752.54|750.34|753.74|751.54|753.74|751.54|752.54|750.34|0
1645641030000|2022-02-23 18:30:30|753.5|751.3|753.5|751.3|753.5|751.3|753.26|751.06|0
1645641040000|2022-02-23 18:30:40|753.74|751.54|753.98|751.78|753.98|751.78|753.26|751.06|0
1645641050000|2022-02-23 18:30:50|755.3|753.1|755.18|752.98|755.89|753.69|755.18|752.98|0
1645641060000|2022-02-23 18:31:00|755.41|753.21|756.13|753.93|756.13|753.93|755.41|753.21|0
1645641070000|2022-02-23 18:31:10|756.61|754.41|757.09|754.89|757.09|754.89|756.37|754.17|0
1645641080000|2022-02-23 18:31:20|756.85|754.65|756.13|753.93|756.85|754.65|756.13|753.93|0
1645641090000|2022-02-23 18:31:30|755.65|753.45|757.09|754.89|757.09|754.89|755.65|753.45|0
1645641100000|2022-02-23 18:31:40|757.33|755.13|756.85|754.65|757.33|755.13|756.13|753.93|0
1645641110000|2022-02-23 18:31:50|756.61|754.41|757.09|754.89|757.57|755.37|756.61|754.41|0
1645641120000|2022-02-23 18:32:00|756.85|754.65|755.41|753.21|756.85|754.65|755.41|753.21|0
1645641130000|2022-02-23 18:32:10|755.17|752.97|756.13|753.93|756.13|753.93|755.17|752.97|0
1645641140000|2022-02-23 18:32:20|756.37|754.17|757.09|754.89|757.09|754.89|756.37|754.17|0
1645641150000|2022-02-23 18:32:30|757.46|755.26|756.85|754.65|757.46|755.26|756.85|754.65|0
1645641160000|2022-02-23 18:32:40|757.09|754.89|757.57|755.37|758.05|755.85|757.09|754.89|0
1645641170000|2022-02-23 18:32:50|757.33|755.13|757.57|755.37|757.81|755.61|757.33|755.13|0
1645641180000|2022-02-23 18:33:00|757.33|755.13|757.57|755.37|757.81|755.61|757.33|755.13|0
1645641190000|2022-02-23 18:33:10|757.81|755.61|756.37|754.17|757.81|755.61|756.37|754.17|0
1645641200000|2022-02-23 18:33:20|757.09|754.89|757.09|754.89|757.33|755.13|757.09|754.89|0
1645641210000|2022-02-23 18:33:30|757.33|755.13|757.09|754.89|757.33|755.13|756.61|754.41|0
1645641220000|2022-02-23 18:33:40|757.33|755.13|758.77|756.57|758.77|756.57|757.33|755.13|0
1645641230000|2022-02-23 18:33:50|758.65|756.45|758.77|756.57|759.01|756.81|758.65|756.45|0
1645641240000|2022-02-23 18:34:00|758.53|756.33|758.41|756.21|759.25|757.05|758.29|756.09|0
1645641250000|2022-02-23 18:34:10|758.05|755.85|758.53|756.33|758.53|756.33|758.05|755.85|0
1645641260000|2022-02-23 18:34:20|759.01|756.81|757.81|755.61|759.01|756.81|757.81|755.61|0
1645641270000|2022-02-23 18:34:30|758.05|755.85|758.29|756.09|758.41|756.21|758.05|755.85|0
1645641280000|2022-02-23 18:34:40|758.53|756.33|759.37|757.17|759.37|757.17|758.53|756.33|0
1645641290000|2022-02-23 18:34:50|759.01|756.81|759.49|757.29|759.49|757.29|759.01|756.81|0
1645641300000|2022-02-23 18:35:00|759.25|757.05|759.73|757.53|759.73|757.53|758.05|755.85|0
1645641310000|2022-02-23 18:35:10|759.49|757.29|760.45|758.25|760.45|758.25|759.49|757.29|0
1645641320000|2022-02-23 18:35:20|759.49|757.29|758.77|756.57|759.49|757.29|758.77|756.57|0
1645641330000|2022-02-23 18:35:30|759.49|757.29|759.25|757.05|759.49|757.29|758.89|756.69|0
1645641340000|2022-02-23 18:35:40|758.53|756.33|758.77|756.57|758.89|756.69|758.53|756.33|0
1645641350000|2022-02-23 18:35:50|759.01|756.81|759.13|756.93|759.25|757.05|759.01|756.81|0
1645641360000|2022-02-23 18:36:00|758.77|756.57|756.61|754.41|759.01|756.81|756.61|754.41|0
1645641370000|2022-02-23 18:36:10|756.85|754.65|757.09|754.89|757.09|754.89|756.61|754.41|0
1645641380000|2022-02-23 18:36:20|756.61|754.41|755.41|753.21|756.61|754.41|755.17|752.97|0
1645641390000|2022-02-23 18:36:30|755.17|752.97|755.17|752.97|755.17|752.97|755.17|752.97|0
1645641400000|2022-02-23 18:36:40|755.41|753.21|755.17|752.97|755.41|753.21|755.17|752.97|0
1645641410000|2022-02-23 18:36:50|754.93|752.73|755.3|753.1|755.3|753.1|754.93|752.73|0
1645641420000|2022-02-23 18:37:00|755.41|753.21|753.02|750.82|755.41|753.21|753.02|750.82|0
1645641430000|2022-02-23 18:37:10|753.26|751.06|753.14|750.94|753.98|751.78|753.02|750.82|0
1645641440000|2022-02-23 18:37:20|753.02|750.82|752.78|750.58|753.02|750.82|752.54|750.34|0
1645641450000|2022-02-23 18:37:30|752.9|750.7|753.02|750.82|753.02|750.82|752.78|750.58|0
1645641460000|2022-02-23 18:37:40|752.3|750.1|751.34|749.14|752.3|750.1|751.34|749.14|0
1645641470000|2022-02-23 18:37:50|751.58|749.38|751.58|749.38|751.58|749.38|751.34|749.14|0
1645641480000|2022-02-23 18:38:00|751.82|749.62|751.1|748.9|751.82|749.62|751.1|748.9|0
1645641490000|2022-02-23 18:38:10|751.58|749.38|750.87|748.67|751.58|749.38|750.87|748.67|0
1645641500000|2022-02-23 18:38:20|750.63|748.43|750.63|748.43|750.63|748.43|750.39|748.19|0
1645641510000|2022-02-23 18:38:30|750.87|748.67|750.15|747.95|750.87|748.67|750.15|747.95|0
1645641520000|2022-02-23 18:38:40|750.63|748.43|750.15|747.95|750.63|748.43|750.15|747.95|0
1645641530000|2022-02-23 18:38:50|749.91|747.71|749.67|747.47|750.15|747.95|749.67|747.47|0
1645641540000|2022-02-23 18:39:00|749.19|746.99|750.03|747.83|750.15|747.95|749.19|746.99|0
1645641550000|2022-02-23 18:39:10|748.71|746.51|749.19|746.99|749.32|747.12|748.71|746.51|0
1645641560000|2022-02-23 18:39:20|748.47|746.27|748.95|746.75|749.19|746.99|748.47|746.27|0
1645641570000|2022-02-23 18:39:30|749.19|746.99|748.95|746.75|749.19|746.99|748.95|746.75|0
1645641580000|2022-02-23 18:39:40|748.71|746.51|748.95|746.75|748.95|746.75|748.47|746.27|0
1645641590000|2022-02-23 18:39:50|749.43|747.23|749.67|747.47|749.67|747.47|749.43|747.23|0
1645641600000|2022-02-23 18:40:00|749.19|746.99|750.15|747.95|750.15|747.95|749.19|746.99|0
1645641610000|2022-02-23 18:40:10|751.34|749.14|751.34|749.14|751.58|749.38|751.34|749.14|0
1645641620000|2022-02-23 18:40:20|751.1|748.9|749.91|747.71|751.1|748.9|749.91|747.71|0
1645641630000|2022-02-23 18:40:30|750.03|747.83|750.87|748.67|750.87|748.67|750.03|747.83|0
1645641640000|2022-02-23 18:40:40|751.1|748.9|751.58|749.38|751.58|749.38|750.63|748.43|0
1645641650000|2022-02-23 18:40:50|750.87|748.67|750.63|748.43|750.87|748.67|750.39|748.19|0
1645641660000|2022-02-23 18:41:00|750.15|747.95|750.63|748.43|750.63|748.43|750.15|747.95|0
1645641670000|2022-02-23 18:41:10|750.39|748.19|750.39|748.19|750.39|748.19|750.15|747.95|0
1645641680000|2022-02-23 18:41:20|750.63|748.43|750.63|748.43|750.86|748.66|750.63|748.43|0
1645641690000|2022-02-23 18:41:30|750.39|748.19|750.15|747.95|750.63|748.43|750.15|747.95|0
1645641700000|2022-02-23 18:41:40|750.39|748.19|750.39|748.19|750.39|748.19|749.91|747.71|0
1645641710000|2022-02-23 18:41:50|750.51|748.31|750.15|747.95|750.51|748.31|750.15|747.95|0
1645641720000|2022-02-23 18:42:00|749.91|747.71|749.67|747.47|749.91|747.71|749.67|747.47|0
1645641730000|2022-02-23 18:42:10|750.15|747.95|750.63|748.43|750.63|748.43|749.43|747.23|0
1645641740000|2022-02-23 18:42:20|750.39|748.19|749.43|747.23|750.39|748.19|749.43|747.23|0
1645641750000|2022-02-23 18:42:30|749.67|747.47|750.03|747.83|750.15|747.95|749.67|747.47|0
1645641760000|2022-02-23 18:42:40|748.71|746.51|747.99|745.79|749.19|746.99|747.99|745.79|0
1645641770000|2022-02-23 18:42:50|747.52|745.32|747.76|745.56|747.99|745.79|747.52|745.32|0
1645641780000|2022-02-23 18:43:00|747.99|745.79|747.76|745.56|748.23|746.03|747.76|745.56|0
1645641790000|2022-02-23 18:43:10|747.99|745.79|747.76|745.56|747.99|745.79|747.76|745.56|0
1645641800000|2022-02-23 18:43:20|747.64|745.44|747.76|745.56|747.88|745.68|747.28|745.08|0
1645641810000|2022-02-23 18:43:30|747.99|745.79|747.52|745.32|747.99|745.79|747.28|745.08|0
1645641820000|2022-02-23 18:43:40|747.76|745.56|747.76|745.56|747.76|745.56|747.52|745.32|0
1645641830000|2022-02-23 18:43:50|747.52|745.32|747.52|745.32|747.52|745.32|747.28|745.08|0
1645641840000|2022-02-23 18:44:00|747.76|745.56|748.47|746.27|748.47|746.27|747.76|745.56|0
1645641850000|2022-02-23 18:44:10|748.71|746.51|748.23|746.03|748.95|746.75|748.23|746.03|0
1645641860000|2022-02-23 18:44:20|747.76|745.56|747.99|745.79|747.99|745.79|747.28|745.08|0
1645641870000|2022-02-23 18:44:30|748.47|746.27|748.71|746.51|748.71|746.51|748.23|746.03|0
1645641880000|2022-02-23 18:44:40|748.47|746.27|748.47|746.27|748.47|746.27|748.23|746.03|0
1645641890000|2022-02-23 18:44:50|748.23|746.03|748.84|746.64|748.84|746.64|748.23|746.03|0
1645641900000|2022-02-23 18:45:00|748.47|746.27|748.23|746.03|748.47|746.27|747.52|745.32|0
1645641910000|2022-02-23 18:45:10|747.99|745.79|748.71|746.51|748.71|746.51|747.99|745.79|0
1645641920000|2022-02-23 18:45:20|747.99|745.79|747.76|745.56|747.99|745.79|747.76|745.56|0
1645641930000|2022-02-23 18:45:30|747.99|745.79|748.95|746.75|748.95|746.75|747.99|745.79|0
1645641940000|2022-02-23 18:45:40|749.67|747.47|748.95|746.75|749.67|747.47|748.95|746.75|0
1645641950000|2022-02-23 18:45:50|748.23|746.03|749.19|746.99|749.19|746.99|748.23|746.03|0
1645641960000|2022-02-23 18:46:00|748.6|746.4|747.76|745.56|748.6|746.4|747.52|745.32|0
1645641970000|2022-02-23 18:46:10|747.99|745.79|747.76|745.56|747.99|745.79|747.76|745.56|0
1645641980000|2022-02-23 18:46:20|747.99|745.79|747.52|745.32|747.99|745.79|747.52|745.32|0
1645641990000|2022-02-23 18:46:30|747.28|745.08|746.32|744.12|747.52|745.32|746.32|744.12|0
1645642000000|2022-02-23 18:46:40|745.84|743.64|744.89|742.69|745.84|743.64|744.41|742.21|0
1645642010000|2022-02-23 18:46:50|744.41|742.21|742.98|740.78|744.41|742.21|742.98|740.78|0
1645642020000|2022-02-23 18:47:00|743.22|741.02|741.54|739.34|743.22|741.02|741.54|739.34|0
1645642030000|2022-02-23 18:47:10|741.07|738.87|741.07|738.87|741.07|738.87|740.95|738.75|0
1645642040000|2022-02-23 18:47:20|741.31|739.11|740.11|737.91|741.31|739.11|740.11|737.91|0
1645642050000|2022-02-23 18:47:30|740.59|738.39|740.35|738.15|740.59|738.39|739.64|737.44|0
1645642060000|2022-02-23 18:47:40|740.59|738.39|741.07|738.87|741.07|738.87|740.59|738.39|0
1645642070000|2022-02-23 18:47:50|740.83|738.63|740.83|738.63|741.07|738.87|740.83|738.63|0
1645642080000|2022-02-23 18:48:00|741.19|738.99|742.26|740.06|742.5|740.3|741.19|738.99|0
1645642090000|2022-02-23 18:48:10|742.74|740.54|742.98|740.78|742.98|740.78|742.74|740.54|0
1645642100000|2022-02-23 18:48:20|743.22|741.02|743.23|741.03|743.23|741.03|743.22|741.02|0
1645642110000|2022-02-23 18:48:30|742.75|740.55|743.95|741.75|743.95|741.75|742.75|740.55|0
1645642120000|2022-02-23 18:48:40|743.59|741.39|743.71|741.51|743.71|741.51|743.23|741.03|0
1645642130000|2022-02-23 18:48:50|743.59|741.39|742.99|740.79|743.71|741.51|742.99|740.79|0
1645642140000|2022-02-23 18:49:00|742.75|740.55|742.04|739.84|742.75|740.55|742.04|739.84|0
1645642150000|2022-02-23 18:49:10|742.28|740.08|741.8|739.6|742.28|740.08|741.56|739.36|0
1645642160000|2022-02-23 18:49:20|741.56|739.36|741.8|739.6|741.8|739.6|741.56|739.36|0
1645642170000|2022-02-23 18:49:30|741.92|739.72|741.32|739.12|741.92|739.72|741.32|739.12|0
1645642180000|2022-02-23 18:49:40|741.44|739.24|741.08|738.88|741.44|739.24|741.08|738.88|0
1645642190000|2022-02-23 18:49:50|741.32|739.12|741.08|738.88|741.32|739.12|741.08|738.88|0
1645642200000|2022-02-23 18:50:00|741.32|739.12|741.8|739.6|741.8|739.6|741.32|739.12|0
1645642210000|2022-02-23 18:50:10|742.51|740.31|742.99|740.79|742.99|740.79|742.51|740.31|0
1645642220000|2022-02-23 18:50:20|742.75|740.55|742.04|739.84|742.75|740.55|742.04|739.84|0
1645642230000|2022-02-23 18:50:30|741.8|739.6|741.32|739.12|741.8|739.6|741.32|739.12|0
1645642240000|2022-02-23 18:50:40|741.56|739.36|742.51|740.31|742.51|740.31|741.56|739.36|0
1645642250000|2022-02-23 18:50:50|742.28|740.08|743.23|741.03|743.23|741.03|742.28|740.08|0
1645642260000|2022-02-23 18:51:00|742.99|740.79|743.95|741.75|744.43|742.23|742.99|740.79|0
1645642270000|2022-02-23 18:51:10|744.67|742.47|745.14|742.94|745.14|742.94|744.19|741.99|0
1645642280000|2022-02-23 18:51:20|744.9|742.7|745.14|742.94|745.38|743.18|744.9|742.7|0
1645642290000|2022-02-23 18:51:30|745.38|743.18|745.62|743.42|745.62|743.42|745.14|742.94|0
1645642300000|2022-02-23 18:51:40|746.34|744.14|746.58|744.38|746.58|744.38|746.34|744.14|0
1645642310000|2022-02-23 18:51:50|747.42|745.22|747.3|745.1|747.42|745.22|746.58|744.38|0
1645642320000|2022-02-23 18:52:00|746.82|744.62|746.34|744.14|747.06|744.86|746.34|744.14|0
1645642330000|2022-02-23 18:52:10|746.82|744.62|747.06|744.86|747.42|745.22|746.82|744.62|0
1645642340000|2022-02-23 18:52:20|747.54|745.34|747.78|745.58|747.78|745.58|747.06|744.86|0
1645642350000|2022-02-23 18:52:30|747.54|745.34|747.54|745.34|747.78|745.58|747.06|744.86|0
1645642360000|2022-02-23 18:52:40|748.02|745.82|748.02|745.82|748.02|745.82|748.02|745.82|0
1645642370000|2022-02-23 18:52:50|748.25|746.05|748.01|745.81|748.25|746.05|748.01|745.81|0
1645642380000|2022-02-23 18:53:00|748.25|746.05|749.21|747.01|749.21|747.01|748.25|746.05|0
1645642390000|2022-02-23 18:53:10|748.73|746.53|749.93|747.73|749.93|747.73|748.73|746.53|0
1645642400000|2022-02-23 18:53:20|750.41|748.21|750.89|748.69|750.89|748.69|750.41|748.21|0
1645642410000|2022-02-23 18:53:30|751.13|748.93|751.13|748.93|751.61|749.41|751.13|748.93|0
1645642420000|2022-02-23 18:53:40|751.85|749.65|751.85|749.65|752.09|749.89|751.61|749.41|0
1645642430000|2022-02-23 18:53:50|752.09|749.89|752.09|749.89|752.09|749.89|751.85|749.65|0
1645642440000|2022-02-23 18:54:00|751.61|749.41|752.8|750.6|752.8|750.6|751.61|749.41|0
1645642450000|2022-02-23 18:54:10|753.04|750.84|753.04|750.84|753.52|751.32|753.04|750.84|0
1645642460000|2022-02-23 18:54:20|753.52|751.32|753.52|751.32|753.52|751.32|753.28|751.08|0
1645642470000|2022-02-23 18:54:30|753.41|751.21|754|751.8|754|751.8|753.28|751.08|0
1645642480000|2022-02-23 18:54:40|753.76|751.56|754|751.8|754.72|752.52|753.76|751.56|0
1645642490000|2022-02-23 18:54:50|753.28|751.08|752.57|750.37|753.28|751.08|752.33|750.13|0
1645642500000|2022-02-23 18:55:00|752.33|750.13|753.28|751.08|753.28|751.08|752.33|750.13|0
1645642510000|2022-02-23 18:55:10|754|751.8|753.76|751.56|754|751.8|753.41|751.21|0
1645642520000|2022-02-23 18:55:20|754.24|752.04|753.28|751.08|754.24|752.04|753.28|751.08|0
1645642530000|2022-02-23 18:55:30|753.04|750.84|752.33|750.13|753.04|750.84|752.33|750.13|0
1645642540000|2022-02-23 18:55:40|753.04|750.84|754|751.8|754.24|752.04|753.04|750.84|0
1645642550000|2022-02-23 18:55:50|754.24|752.04|754|751.8|754.48|752.28|754|751.8|0
1645642560000|2022-02-23 18:56:00|753.04|750.84|752.33|750.13|753.04|750.84|752.33|750.13|0
1645642570000|2022-02-23 18:56:10|752.09|749.89|752.09|749.89|752.09|749.89|751.85|749.65|0
1645642580000|2022-02-23 18:56:20|751.13|748.93|750.41|748.21|751.13|748.93|750.17|747.97|0
1645642590000|2022-02-23 18:56:30|750.65|748.45|749.93|747.73|750.65|748.45|749.69|747.49|0
1645642600000|2022-02-23 18:56:40|750.17|747.97|749.93|747.73|750.17|747.97|749.93|747.73|0
1645642610000|2022-02-23 18:56:50|750.17|747.97|749.45|747.25|750.17|747.97|749.45|747.25|0
1645642620000|2022-02-23 18:57:00|749.21|747.01|749.69|747.49|749.69|747.49|748.97|746.77|0
1645642630000|2022-02-23 18:57:10|749.45|747.25|748.97|746.77|749.45|747.25|748.97|746.77|0
1645642640000|2022-02-23 18:57:20|749.21|747.01|748.73|746.53|749.21|747.01|748.73|746.53|0
1645642650000|2022-02-23 18:57:30|748.97|746.77|748.25|746.05|748.97|746.77|748.25|746.05|0
1645642660000|2022-02-23 18:57:40|748.73|746.53|748.73|746.53|749.21|747.01|748.73|746.53|0
1645642670000|2022-02-23 18:57:50|748.49|746.29|748.01|745.81|748.49|746.29|748.01|745.81|0
1645642680000|2022-02-23 18:58:00|749.45|747.25|750.65|748.45|750.65|748.45|749.45|747.25|0
1645642690000|2022-02-23 18:58:10|750.89|748.69|749.45|747.25|750.89|748.69|749.45|747.25|0
1645642700000|2022-02-23 18:58:20|749.93|747.73|749.93|747.73|749.93|747.73|749.69|747.49|0
1645642710000|2022-02-23 18:58:30|750.41|748.21|749.93|747.73|750.41|748.21|749.93|747.73|0
1645642720000|2022-02-23 18:58:40|750.41|748.21|748.97|746.77|750.41|748.21|748.97|746.77|0
1645642730000|2022-02-23 18:58:50|749.21|747.01|748.73|746.53|749.21|747.01|748.73|746.53|0
1645642740000|2022-02-23 18:59:00|749.21|747.01|749.93|747.73|749.93|747.73|748.97|746.77|0
1645642750000|2022-02-23 18:59:10|749.69|747.49|750.65|748.45|750.65|748.45|749.69|747.49|0
1645642760000|2022-02-23 18:59:20|750.17|747.97|750.41|748.21|750.41|748.21|750.17|747.97|0
1645642770000|2022-02-23 18:59:30|749.69|747.49|749.45|747.25|749.69|747.49|749.45|747.25|0
1645642780000|2022-02-23 18:59:40|749.69|747.49|749.93|747.73|750.05|747.85|749.45|747.25|0
1645642790000|2022-02-23 18:59:50|749.45|747.25|749.21|747.01|749.69|747.49|749.21|747.01|0
1645642800000|2022-02-23 19:00:00|749.69|747.49|750.41|748.21|750.65|748.45|749.69|747.49|0
1645642810000|2022-02-23 19:00:10|750.17|747.97|748.73|746.53|750.41|748.21|748.73|746.53|0
1645642820000|2022-02-23 19:00:20|748.97|746.77|748.97|746.77|748.97|746.77|748.97|746.77|0
1645642830000|2022-02-23 19:00:30|749.45|747.25|748.49|746.29|749.45|747.25|748.49|746.29|0
1645642840000|2022-02-23 19:00:40|746.34|744.14|745.38|743.18|746.34|744.14|745.14|742.94|0
1645642850000|2022-02-23 19:00:50|745.86|743.66|746.82|744.62|746.94|744.74|745.86|743.66|0
1645642860000|2022-02-23 19:01:00|747.06|744.86|745.86|743.66|747.3|745.1|745.86|743.66|0
1645642870000|2022-02-23 19:01:10|745.62|743.42|745.38|743.18|746.34|744.14|745.27|743.07|0
1645642880000|2022-02-23 19:01:20|745.62|743.42|745.38|743.18|745.62|743.42|745.38|743.18|0
1645642890000|2022-02-23 19:01:30|746.34|744.14|746.34|744.14|746.82|744.62|746.34|744.14|0
1645642900000|2022-02-23 19:01:40|746.58|744.38|746.58|744.38|746.7|744.5|746.58|744.38|0
1645642910000|2022-02-23 19:01:50|747.54|745.34|748.25|746.05|748.25|746.05|747.3|745.1|0
1645642920000|2022-02-23 19:02:00|749.21|747.01|749.21|747.01|749.69|747.49|749.21|747.01|0
1645642930000|2022-02-23 19:02:10|750.41|748.21|750.65|748.45|751.13|748.93|750.41|748.21|0
1645642940000|2022-02-23 19:02:20|750.17|747.97|750.89|748.69|750.89|748.69|750.17|747.97|0
1645642950000|2022-02-23 19:02:30|751.13|748.93|752.32|750.12|752.56|750.36|751.13|748.93|0
1645642960000|2022-02-23 19:02:40|752.08|749.88|752.8|750.6|752.8|750.6|751.85|749.65|0
1645642970000|2022-02-23 19:02:50|753.04|750.84|752.56|750.36|753.04|750.84|752.56|750.36|0
1645642980000|2022-02-23 19:03:00|753.04|750.84|754.24|752.04|754.24|752.04|753.04|750.84|0
1645642990000|2022-02-23 19:03:10|754.96|752.76|756.4|754.2|756.4|754.2|754.96|752.76|0
1645643000000|2022-02-23 19:03:20|757.48|755.28|756.4|754.2|757.48|755.28|756.4|754.2|0
1645643010000|2022-02-23 19:03:30|756.64|754.44|757.84|755.64|757.84|755.64|756.64|754.44|0
1645643020000|2022-02-23 19:03:40|758.08|755.88|758.08|755.88|758.8|756.6|758.08|755.88|0
1645643030000|2022-02-23 19:03:50|757.6|755.4|758.08|755.88|758.08|755.88|757.6|755.4|0
1645643040000|2022-02-23 19:04:00|758.32|756.12|757.12|754.92|758.32|756.12|756.64|754.44|0
1645643050000|2022-02-23 19:04:10|756.16|753.96|756.4|754.2|756.88|754.68|756.16|753.96|0
1645643060000|2022-02-23 19:04:20|755.92|753.72|757|754.8|757|754.8|755.92|753.72|0
1645643070000|2022-02-23 19:04:30|757.48|755.28|757.6|755.4|757.84|755.64|757.48|755.28|0
1645643080000|2022-02-23 19:04:40|757.84|755.64|756.64|754.44|757.84|755.64|756.64|754.44|0
1645643090000|2022-02-23 19:04:50|756.4|754.2|756.16|753.96|756.4|754.2|755.92|753.72|0
1645643100000|2022-02-23 19:05:00|755.92|753.72|755.2|753|755.92|753.72|755.2|753|0
1645643110000|2022-02-23 19:05:10|756.16|753.96|757.12|754.92|757.36|755.16|756.16|753.96|0
1645643120000|2022-02-23 19:05:20|757|754.8|755.44|753.24|757|754.8|755.44|753.24|0
1645643130000|2022-02-23 19:05:30|755.2|753|755.44|753.24|755.44|753.24|754.96|752.76|0
1645643140000|2022-02-23 19:05:40|755.2|753|754.72|752.52|755.2|753|754.72|752.52|0
1645643150000|2022-02-23 19:05:50|754.85|752.65|754.72|752.52|754.85|752.65|754.72|752.52|0
1645643160000|2022-02-23 19:06:00|755.15|752.95|754.43|752.23|755.15|752.95|754.43|752.23|0
1645643170000|2022-02-23 19:06:10|752.75|750.55|752.52|750.32|752.75|750.55|752.28|750.08|0
1645643180000|2022-02-23 19:06:20|751.68|749.48|751.32|749.12|751.68|749.48|751.08|748.88|0
1645643190000|2022-02-23 19:06:30|752.04|749.84|752.16|749.96|752.16|749.96|751.8|749.6|0
1645643200000|2022-02-23 19:06:40|752.64|750.44|753.12|750.92|753.12|750.92|752.52|750.32|0
1645643210000|2022-02-23 19:06:50|753.71|751.51|751.32|749.12|753.71|751.51|751.32|749.12|0
1645643220000|2022-02-23 19:07:00|752.04|749.84|752.28|750.08|752.28|750.08|751.56|749.36|0
1645643230000|2022-02-23 19:07:10|751.56|749.36|750.49|748.29|751.56|749.36|750.49|748.29|0
1645643240000|2022-02-23 19:07:20|749.89|747.69|749.65|747.45|749.89|747.69|749.17|746.97|0
1645643250000|2022-02-23 19:07:30|750.6|748.4|750.36|748.16|750.6|748.4|750.25|748.05|0
1645643260000|2022-02-23 19:07:40|750.97|748.77|750.84|748.64|751.08|748.88|750.84|748.64|0
1645643270000|2022-02-23 19:07:50|750.13|747.93|750.13|747.93|750.36|748.16|750.13|747.93|0
1645643280000|2022-02-23 19:08:00|751.08|748.88|752.75|750.55|752.75|750.55|750.84|748.64|0
1645643290000|2022-02-23 19:08:10|752.99|750.79|753.71|751.51|753.71|751.51|752.99|750.79|0
1645643300000|2022-02-23 19:08:20|753.47|751.27|752.52|750.32|753.47|751.27|752.52|750.32|0
1645643310000|2022-02-23 19:08:30|752.28|750.08|753.23|751.03|753.23|751.03|752.28|750.08|0
1645643320000|2022-02-23 19:08:40|752.99|750.79|752.52|750.32|753.23|751.03|752.52|750.32|0
1645643330000|2022-02-23 19:08:50|753.71|751.51|753.95|751.75|753.95|751.75|753.36|751.16|0
1645643340000|2022-02-23 19:09:00|753.47|751.27|753.95|751.75|753.95|751.75|752.99|750.79|0
1645643350000|2022-02-23 19:09:10|753.23|751.03|754.43|752.23|754.43|752.23|753.23|751.03|0
1645643360000|2022-02-23 19:09:20|754.91|752.71|754.43|752.23|754.91|752.71|754.43|752.23|0
1645643370000|2022-02-23 19:09:30|754.91|752.71|753.95|751.75|755.15|752.95|753.95|751.75|0
1645643380000|2022-02-23 19:09:40|753.71|751.51|753.23|751.03|753.71|751.51|752.99|750.79|0
1645643390000|2022-02-23 19:09:50|752.75|750.55|752.52|750.32|752.75|750.55|752.04|749.84|0
1645643400000|2022-02-23 19:10:00|751.08|748.88|750.36|748.16|751.08|748.88|750.36|748.16|0
1645643410000|2022-02-23 19:10:10|750.84|748.64|749.65|747.45|750.84|748.64|749.65|747.45|0
1645643420000|2022-02-23 19:10:20|749.41|747.21|749.41|747.21|749.41|747.21|748.93|746.73|0
1645643430000|2022-02-23 19:10:30|748.93|746.73|748.93|746.73|749.41|747.21|748.45|746.25|0
1645643440000|2022-02-23 19:10:40|748.69|746.49|748.69|746.49|748.69|746.49|747.5|745.3|0
1645643450000|2022-02-23 19:10:50|749.53|747.33|748.69|746.49|749.53|747.33|748.69|746.49|0
1645643460000|2022-02-23 19:11:00|749.41|747.21|749.41|747.21|749.53|747.33|749.41|747.21|0
1645643470000|2022-02-23 19:11:10|749.89|747.69|750.97|748.77|750.97|748.77|749.41|747.21|0
1645643480000|2022-02-23 19:11:20|751.08|748.88|751.08|748.88|751.56|749.36|750.84|748.64|0
1645643490000|2022-02-23 19:11:30|751.8|749.6|752.75|750.55|752.75|750.55|751.56|749.36|0
1645643500000|2022-02-23 19:11:40|752.28|750.08|753.71|751.51|753.71|751.51|752.28|750.08|0
1645643510000|2022-02-23 19:11:50|753.47|751.27|753.95|751.75|754.43|752.23|753.47|751.27|0
1645643520000|2022-02-23 19:12:00|754.67|752.47|753.95|751.75|754.67|752.47|753.95|751.75|0
1645643530000|2022-02-23 19:12:10|754.91|752.71|754.07|751.87|754.91|752.71|754.07|751.87|0
1645643540000|2022-02-23 19:12:20|754.91|752.71|755.15|752.95|755.86|753.66|754.91|752.71|0
1645643550000|2022-02-23 19:12:30|755.75|753.55|754.19|751.99|755.75|753.55|754.19|751.99|0
1645643560000|2022-02-23 19:12:40|753.95|751.75|753.71|751.51|754.43|752.23|753.71|751.51|0
1645643570000|2022-02-23 19:12:50|754.19|751.99|753.95|751.75|754.19|751.99|753.95|751.75|0
1645643580000|2022-02-23 19:13:00|754.19|751.99|755.15|752.95|755.86|753.66|754.19|751.99|0
1645643590000|2022-02-23 19:13:10|754.43|752.23|754.43|752.23|754.43|752.23|753.95|751.75|0
1645643600000|2022-02-23 19:13:20|753.71|751.51|755.15|752.95|755.15|752.95|753.71|751.51|0
1645643610000|2022-02-23 19:13:30|755.62|753.42|755.86|753.66|755.86|753.66|755.39|753.19|0
1645643620000|2022-02-23 19:13:40|756.1|753.9|754.43|752.23|756.1|753.9|754.43|752.23|0
1645643630000|2022-02-23 19:13:50|754.67|752.47|754.67|752.47|754.67|752.47|754.43|752.23|0
1645643640000|2022-02-23 19:14:00|754.91|752.71|755.15|752.95|755.15|752.95|753.95|751.75|0
1645643650000|2022-02-23 19:14:10|754.91|752.71|755.15|752.95|755.38|753.18|754.91|752.71|0
1645643660000|2022-02-23 19:14:20|754.43|752.23|752.99|750.79|754.43|752.23|752.99|750.79|0
1645643670000|2022-02-23 19:14:30|753.71|751.51|753.47|751.27|754.19|751.99|753.47|751.27|0
1645643680000|2022-02-23 19:14:40|754.19|751.99|754.43|752.23|755.15|752.95|754.19|751.99|0
1645643690000|2022-02-23 19:14:50|754.19|751.99|753.95|751.75|754.19|751.99|753.47|751.27|0
1645643700000|2022-02-23 19:15:00|754.91|752.71|754.19|751.99|754.91|752.71|754.19|751.99|0
1645643710000|2022-02-23 19:15:10|753.95|751.75|751.56|749.36|753.95|751.75|751.56|749.36|0
1645643720000|2022-02-23 19:15:20|751.8|749.6|753.23|751.03|753.23|751.03|751.8|749.6|0
1645643730000|2022-02-23 19:15:30|753.6|751.4|753.23|751.03|753.6|751.4|753.23|751.03|0
1645643740000|2022-02-23 19:15:40|754.19|751.99|753.95|751.75|754.55|752.35|753.71|751.51|0
1645643750000|2022-02-23 19:15:50|753.23|751.03|753.47|751.27|753.95|751.75|753.23|751.03|0
1645643760000|2022-02-23 19:16:00|753.71|751.51|756.34|754.14|756.34|754.14|753.71|751.51|0
1645643770000|2022-02-23 19:16:10|755.62|753.42|757.3|755.1|757.3|755.1|755.62|753.42|0
1645643780000|2022-02-23 19:16:20|756.82|754.62|757.06|754.86|757.42|755.22|756.82|754.62|0
1645643790000|2022-02-23 19:16:30|757.54|755.34|757.42|755.22|757.54|755.34|757.42|755.22|0
1645643800000|2022-02-23 19:16:40|757.78|755.58|757.66|755.46|758.26|756.06|757.66|755.46|0
1645643810000|2022-02-23 19:16:50|757.54|755.34|757.78|755.58|757.78|755.58|757.3|755.1|0
1645643820000|2022-02-23 19:17:00|758.5|756.3|758.74|756.54|760.17|757.97|758.5|756.3|0
1645643830000|2022-02-23 19:17:10|758.26|756.06|757.06|754.86|758.26|756.06|757.06|754.86|0
1645643840000|2022-02-23 19:17:20|756.34|754.14|755.62|753.42|756.58|754.38|755.62|753.42|0
1645643850000|2022-02-23 19:17:30|755.99|753.79|756.1|753.9|756.58|754.38|755.99|753.79|0
1645643860000|2022-02-23 19:17:40|755.62|753.42|755.86|753.66|755.86|753.66|755.62|753.42|0
1645643870000|2022-02-23 19:17:50|756.58|754.38|755.51|753.31|756.58|754.38|755.51|753.31|0
1645643880000|2022-02-23 19:18:00|755.86|753.66|752.51|750.31|755.86|753.66|752.51|750.31|0
1645643890000|2022-02-23 19:18:10|752.16|749.96|751.8|749.6|752.51|750.31|751.56|749.36|0
1645643900000|2022-02-23 19:18:20|750.36|748.16|750.36|748.16|751.08|748.88|750.36|748.16|0
1645643910000|2022-02-23 19:18:30|751.08|748.88|752.04|749.84|752.04|749.84|751.08|748.88|0
1645643920000|2022-02-23 19:18:40|751.8|749.6|751.8|749.6|751.8|749.6|751.08|748.88|0
1645643930000|2022-02-23 19:18:50|750.84|748.64|751.08|748.88|751.08|748.88|750.84|748.64|0
1645643940000|2022-02-23 19:19:00|750.84|748.64|751.32|749.12|751.32|749.12|750.6|748.4|0
1645643950000|2022-02-23 19:19:10|751.08|748.88|752.28|750.08|752.28|750.08|751.08|748.88|0
1645643960000|2022-02-23 19:19:20|751.8|749.6|751.56|749.36|752.04|749.84|751.08|748.88|0
1645643970000|2022-02-23 19:19:30|752.04|749.84|752.51|750.31|752.51|750.31|752.04|749.84|0
1645643980000|2022-02-23 19:19:40|753.23|751.03|753.47|751.27|753.47|751.27|753.23|751.03|0
1645643990000|2022-02-23 19:19:50|753.71|751.51|753.47|751.27|753.71|751.51|753.23|751.03|0
1645644000000|2022-02-23 19:20:00|754.19|751.99|753.47|751.27|754.19|751.99|753.47|751.27|0
1645644010000|2022-02-23 19:20:10|753.23|751.03|754.79|752.59|754.79|752.59|753.23|751.03|0
1645644020000|2022-02-23 19:20:20|754.91|752.71|754.43|752.23|754.91|752.71|754.19|751.99|0
1645644030000|2022-02-23 19:20:30|754.67|752.47|753.23|751.03|754.67|752.47|753.23|751.03|0
1645644040000|2022-02-23 19:20:40|753.47|751.27|753.71|751.51|753.71|751.51|753.47|751.27|0
1645644050000|2022-02-23 19:20:50|753.95|751.75|754.67|752.47|754.91|752.71|753.95|751.75|0
1645644060000|2022-02-23 19:21:00|754.91|752.71|754.91|752.71|755.38|753.18|754.67|752.47|0
1645644070000|2022-02-23 19:21:10|755.14|752.94|756.1|753.9|756.34|754.14|755.14|752.94|0
1645644080000|2022-02-23 19:21:20|756.34|754.14|754.91|752.71|756.34|754.14|754.91|752.71|0
1645644090000|2022-02-23 19:21:30|755.14|752.94|754.43|752.23|755.14|752.94|754.43|752.23|0
1645644100000|2022-02-23 19:21:40|755.14|752.94|751.8|749.6|755.14|752.94|751.8|749.6|0
1645644110000|2022-02-23 19:21:50|752.04|749.84|753.47|751.27|753.47|751.27|752.04|749.84|0
1645644120000|2022-02-23 19:22:00|754.19|751.99|754.91|752.71|754.91|752.71|754.19|751.99|0
1645644130000|2022-02-23 19:22:10|755.14|752.94|755.38|753.18|755.38|753.18|755.14|752.94|0
1645644140000|2022-02-23 19:22:20|755.27|753.07|755.14|752.94|755.86|753.66|755.14|752.94|0
1645644150000|2022-02-23 19:22:30|754.91|752.71|755.99|753.79|756.71|754.51|754.91|752.71|0
1645644160000|2022-02-23 19:22:40|756.82|754.62|758.26|756.06|758.26|756.06|756.82|754.62|0
1645644170000|2022-02-23 19:22:50|758.02|755.82|756.58|754.38|758.02|755.82|756.58|754.38|0
1645644180000|2022-02-23 19:23:00|757.3|755.1|758.74|756.54|758.74|756.54|757.06|754.86|0
1645644190000|2022-02-23 19:23:10|759.93|757.73|761.61|759.41|761.61|759.41|759.93|757.73|0
1645644200000|2022-02-23 19:23:20|761.85|759.65|760.89|758.69|761.85|759.65|760.89|758.69|0
1645644210000|2022-02-23 19:23:30|760.65|758.45|761.61|759.41|761.61|759.41|760.41|758.21|0
1645644220000|2022-02-23 19:23:40|762.33|760.13|762.09|759.89|762.57|760.37|762.09|759.89|0
1645644230000|2022-02-23 19:23:50|761.37|759.17|760.89|758.69|761.37|759.17|760.89|758.69|0
1645644240000|2022-02-23 19:24:00|761.13|758.93|762.57|760.37|762.57|760.37|761.13|758.93|0
1645644250000|2022-02-23 19:24:10|761.61|759.41|762.69|760.49|762.69|760.49|761.61|759.41|0
1645644260000|2022-02-23 19:24:20|762.33|760.13|763.05|760.85|763.05|760.85|762.09|759.89|0
1645644270000|2022-02-23 19:24:30|764.49|762.29|765.45|763.25|765.45|763.25|764.49|762.29|0
1645644280000|2022-02-23 19:24:40|764.97|762.77|764.49|762.29|764.97|762.77|764.49|762.29|0
1645644290000|2022-02-23 19:24:50|765.21|763.01|764.73|762.53|766.17|763.97|764.73|762.53|0
1645644300000|2022-02-23 19:25:00|764.25|762.05|763.53|761.33|764.73|762.53|763.53|761.33|0
1645644310000|2022-02-23 19:25:10|763.29|761.09|764.01|761.81|764.01|761.81|763.29|761.09|0
1645644320000|2022-02-23 19:25:20|764.25|762.05|764.61|762.41|764.61|762.41|764.25|762.05|0
1645644330000|2022-02-23 19:25:30|764.73|762.53|765.21|763.01|765.21|763.01|764.73|762.53|0
1645644340000|2022-02-23 19:25:40|765.45|763.25|765.45|763.25|765.57|763.37|765.45|763.25|0
1645644350000|2022-02-23 19:25:50|765.69|763.49|765.69|763.49|765.69|763.49|765.33|763.13|0
1645644360000|2022-02-23 19:26:00|766.17|763.97|765.21|763.01|766.17|763.97|765.21|763.01|0
1645644370000|2022-02-23 19:26:10|765.69|763.49|765.69|763.49|765.69|763.49|765.45|763.25|0
1645644380000|2022-02-23 19:26:20|765.33|763.13|764.73|762.53|765.33|763.13|764.61|762.41|0
1645644390000|2022-02-23 19:26:30|765.21|763.01|764.97|762.77|765.21|763.01|764.49|762.29|0
1645644400000|2022-02-23 19:26:40|765.21|763.01|764.97|762.77|765.21|763.01|764.97|762.77|0
1645644410000|2022-02-23 19:26:50|765.21|763.01|765.93|763.73|766.05|763.85|765.21|763.01|0
1645644420000|2022-02-23 19:27:00|766.17|763.97|765.45|763.25|767.13|764.93|765.45|763.25|0
1645644430000|2022-02-23 19:27:10|764.97|762.77|765.21|763.01|765.21|763.01|764.73|762.53|0
1645644440000|2022-02-23 19:27:20|764.97|762.77|764.73|762.53|765.21|763.01|764.73|762.53|0
1645644450000|2022-02-23 19:27:30|764.49|762.29|765.09|762.89|765.09|762.89|764.49|762.29|0
1645644460000|2022-02-23 19:27:40|764.73|762.53|764.97|762.77|764.97|762.77|764.49|762.29|0
1645644470000|2022-02-23 19:27:50|765.45|763.25|765.45|763.25|765.69|763.49|765.21|763.01|0
1645644480000|2022-02-23 19:28:00|766.41|764.21|766.17|763.97|766.41|764.21|765.93|763.73|0
1645644490000|2022-02-23 19:28:10|765.93|763.73|766.65|764.45|766.65|764.45|765.93|763.73|0
1645644500000|2022-02-23 19:28:20|766.77|764.57|767.54|765.34|767.54|765.34|766.77|764.57|0
1645644510000|2022-02-23 19:28:30|767.3|765.1|768.02|765.82|768.02|765.82|767.3|765.1|0
1645644520000|2022-02-23 19:28:40|768.5|766.3|768.26|766.06|768.5|766.3|768.26|766.06|0
1645644530000|2022-02-23 19:28:50|768.02|765.82|768.26|766.06|768.26|766.06|768.02|765.82|0
1645644540000|2022-02-23 19:29:00|767.78|765.58|767.78|765.58|767.78|765.58|767.54|765.34|0
1645644550000|2022-02-23 19:29:10|767.43|765.23|766.82|764.62|767.43|765.23|766.82|764.62|0
1645644560000|2022-02-23 19:29:20|766.23|764.03|767.06|764.86|767.06|764.86|766.11|763.91|0
1645644570000|2022-02-23 19:29:30|766.82|764.62|768.02|765.82|768.02|765.82|766.82|764.62|0
1645644580000|2022-02-23 19:29:40|768.5|766.3|769.22|767.02|769.46|767.26|768.5|766.3|0
1645644590000|2022-02-23 19:29:50|768.98|766.78|767.3|765.1|768.98|766.78|767.3|765.1|0
1645644600000|2022-02-23 19:30:00|767.06|764.86|765.75|763.55|767.06|764.86|765.75|763.55|0
1645644610000|2022-02-23 19:30:10|766.34|764.14|764.67|762.47|766.34|764.14|764.67|762.47|0
1645644620000|2022-02-23 19:30:20|764.43|762.23|764.43|762.23|764.43|762.23|764.19|761.99|0
1645644630000|2022-02-23 19:30:30|765.39|763.19|765.87|763.67|765.87|763.67|765.39|763.19|0
1645644640000|2022-02-23 19:30:40|765.63|763.43|765.63|763.43|765.63|763.43|764.91|762.71|0
1645644650000|2022-02-23 19:30:50|764.67|762.47|765.63|763.43|765.63|763.43|764.67|762.47|0
1645644660000|2022-02-23 19:31:00|765.87|763.67|767.3|765.1|767.3|765.1|765.87|763.67|0
1645644670000|2022-02-23 19:31:10|767.78|765.58|768.5|766.3|768.5|766.3|767.78|765.58|0
1645644680000|2022-02-23 19:31:20|768.98|766.78|768.98|766.78|769.46|767.26|768.98|766.78|0
1645644690000|2022-02-23 19:31:30|768.26|766.06|768.5|766.3|768.5|766.3|768.26|766.06|0
1645644700000|2022-02-23 19:31:40|768.74|766.54|768.5|766.3|768.74|766.54|768.26|766.06|0
1645644710000|2022-02-23 19:31:50|768.74|766.54|767.78|765.58|768.74|766.54|767.78|765.58|0
1645644720000|2022-02-23 19:32:00|768.02|765.82|766.82|764.62|768.02|765.82|766.82|764.62|0
1645644730000|2022-02-23 19:32:10|767.54|765.34|768.26|766.06|768.26|766.06|767.3|765.1|0
1645644740000|2022-02-23 19:32:20|768.02|765.82|767.3|765.1|768.02|765.82|767.06|764.86|0
1645644750000|2022-02-23 19:32:30|767.54|765.34|767.3|765.1|767.54|765.34|766.58|764.38|0
1645644760000|2022-02-23 19:32:40|768.02|765.82|768.5|766.3|768.5|766.3|767.78|765.58|0
1645644770000|2022-02-23 19:32:50|768.26|766.06|768.5|766.3|768.5|766.3|768.26|766.06|0
1645644780000|2022-02-23 19:33:00|769.46|767.26|768.5|766.3|769.46|767.26|768.5|766.3|0
1645644790000|2022-02-23 19:33:10|768.26|766.06|767.78|765.58|768.26|766.06|767.78|765.58|0
1645644800000|2022-02-23 19:33:20|767.54|765.34|766.82|764.62|768.02|765.82|766.82|764.62|0
1645644810000|2022-02-23 19:33:30|766.58|764.38|767.3|765.1|767.3|765.1|766.1|763.9|0
1645644820000|2022-02-23 19:33:40|767.78|765.58|768.02|765.82|768.5|766.3|767.78|765.58|0
1645644830000|2022-02-23 19:33:50|767.54|765.34|767.91|765.71|768.02|765.82|767.54|765.34|0
1645644840000|2022-02-23 19:34:00|767.78|765.58|767.54|765.34|767.78|765.58|767.54|765.34|0
1645644850000|2022-02-23 19:34:10|767.78|765.58|769.22|767.02|769.22|767.02|767.78|765.58|0
1645644860000|2022-02-23 19:34:20|769.46|767.26|770.66|768.46|770.9|768.7|769.46|767.26|0
1645644870000|2022-02-23 19:34:30|771.14|768.94|770.66|768.46|771.14|768.94|770.66|768.46|0
1645644880000|2022-02-23 19:34:40|770.9|768.7|769.94|767.74|770.9|768.7|769.94|767.74|0
1645644890000|2022-02-23 19:34:50|769.7|767.5|768.98|766.78|769.7|767.5|768.98|766.78|0
1645644900000|2022-02-23 19:35:00|769.46|767.26|768.98|766.78|769.46|767.26|768.5|766.3|0
1645644910000|2022-02-23 19:35:10|768.02|765.82|768.02|765.82|768.26|766.06|767.91|765.71|0
1645644920000|2022-02-23 19:35:20|768.26|766.06|766.82|764.62|768.26|766.06|766.82|764.62|0
1645644930000|2022-02-23 19:35:30|766.58|764.38|767.3|765.1|767.3|765.1|766.58|764.38|0
1645644940000|2022-02-23 19:35:40|766.82|764.62|766.58|764.38|767.06|764.86|766.58|764.38|0
1645644950000|2022-02-23 19:35:50|767.3|765.1|768.5|766.3|768.5|766.3|767.3|765.1|0
1645644960000|2022-02-23 19:36:00|768.74|766.54|767.3|765.1|768.74|766.54|767.3|765.1|0
1645644970000|2022-02-23 19:36:10|767.54|765.34|768.26|766.06|768.5|766.3|767.54|765.34|0
1645644980000|2022-02-23 19:36:20|767.54|765.34|767.06|764.86|767.54|765.34|767.06|764.86|0
1645644990000|2022-02-23 19:36:30|768.02|765.82|767.54|765.34|768.02|765.82|767.54|765.34|0
1645645000000|2022-02-23 19:36:40|767.91|765.71|766.34|764.14|767.91|765.71|766.34|764.14|0
1645645010000|2022-02-23 19:36:50|767.54|765.34|768.02|765.82|768.02|765.82|767.54|765.34|0
1645645020000|2022-02-23 19:37:00|767.78|765.58|768.14|765.94|768.26|766.06|767.78|765.58|0
1645645030000|2022-02-23 19:37:10|767.3|765.1|765.86|763.66|767.3|765.1|765.86|763.66|0
1645645040000|2022-02-23 19:37:20|766.34|764.14|766.82|764.62|766.82|764.62|766.1|763.9|0
1645645050000|2022-02-23 19:37:30|767.06|764.86|767.78|765.58|767.78|765.58|767.06|764.86|0
1645645060000|2022-02-23 19:37:40|767.3|765.1|768.02|765.82|768.02|765.82|767.3|765.1|0
1645645070000|2022-02-23 19:37:50|768.26|766.06|768.02|765.82|768.26|766.06|767.54|765.34|0
1645645080000|2022-02-23 19:38:00|767.78|765.58|767.54|765.34|767.78|765.58|767.54|765.34|0
1645645090000|2022-02-23 19:38:10|767.78|765.58|766.58|764.38|767.78|765.58|766.58|764.38|0
1645645100000|2022-02-23 19:38:20|766.1|763.9|767.78|765.58|767.78|765.58|766.1|763.9|0
1645645110000|2022-02-23 19:38:30|767.54|765.34|767.06|764.86|767.54|765.34|767.06|764.86|0
1645645120000|2022-02-23 19:38:40|767.54|765.34|767.78|765.58|767.78|765.58|767.54|765.34|0
1645645130000|2022-02-23 19:38:50|768.02|765.82|767.78|765.58|768.02|765.82|767.3|765.1|0
1645645140000|2022-02-23 19:39:00|767.3|765.1|768.02|765.82|768.62|766.42|767.3|765.1|0
1645645150000|2022-02-23 19:39:10|767.06|764.86|766.34|764.14|767.06|764.86|766.23|764.03|0
1645645160000|2022-02-23 19:39:20|765.86|763.66|767.78|765.58|767.78|765.58|765.86|763.66|0
1645645170000|2022-02-23 19:39:30|768.14|765.94|768.5|766.3|768.5|766.3|768.14|765.94|0
1645645180000|2022-02-23 19:39:40|768.02|765.82|768.38|766.18|768.98|766.78|768.02|765.82|0
1645645190000|2022-02-23 19:39:50|768.5|766.3|768.74|766.54|768.98|766.78|768.5|766.3|0
1645645200000|2022-02-23 19:40:00|768.86|766.66|770.18|767.98|770.18|767.98|768.86|766.66|0
1645645210000|2022-02-23 19:40:10|769.94|767.74|770.42|768.22|770.42|768.22|769.22|767.02|0
1645645220000|2022-02-23 19:40:20|770.89|768.69|771.37|769.17|771.37|769.17|770.66|768.46|0
1645645230000|2022-02-23 19:40:30|771.61|769.41|771.5|769.3|771.61|769.41|771.5|769.3|0
1645645240000|2022-02-23 19:40:40|771.61|769.41|771.61|769.41|771.61|769.41|770.89|768.69|0
1645645250000|2022-02-23 19:40:50|771.13|768.93|772.09|769.89|772.09|769.89|771.13|768.93|0
1645645260000|2022-02-23 19:41:00|771.85|769.65|772.33|770.13|772.57|770.37|771.85|769.65|0
1645645270000|2022-02-23 19:41:10|773.05|770.85|775.21|773.01|775.21|773.01|773.05|770.85|0
1645645280000|2022-02-23 19:41:20|774.73|772.53|774.73|772.53|774.97|772.77|774.73|772.53|0
1645645290000|2022-02-23 19:41:30|774.97|772.77|774.25|772.05|774.97|772.77|774.25|772.05|0
1645645300000|2022-02-23 19:41:40|774.49|772.29|775.21|773.01|775.21|773.01|774.49|772.29|0
1645645310000|2022-02-23 19:41:50|774.62|772.42|774.97|772.77|775.21|773.01|774.62|772.42|0
1645645320000|2022-02-23 19:42:00|775.21|773.01|775.45|773.25|775.45|773.25|774.97|772.77|0
1645645330000|2022-02-23 19:42:10|775.69|773.49|775.69|773.49|775.93|773.73|775.69|773.49|0
1645645340000|2022-02-23 19:42:20|775.58|773.38|777.13|774.93|777.13|774.93|775.58|773.38|0
1645645350000|2022-02-23 19:42:30|777.37|775.17|777.13|774.93|777.37|775.17|777.13|774.93|0
1645645360000|2022-02-23 19:42:40|777.85|775.65|778.57|776.37|778.57|776.37|777.61|775.41|0
1645645370000|2022-02-23 19:42:50|779.53|777.33|779.29|777.09|779.53|777.33|779.05|776.85|0
1645645380000|2022-02-23 19:43:00|779.05|776.85|779.29|777.09|779.53|777.33|779.05|776.85|0
1645645390000|2022-02-23 19:43:10|779.53|777.33|779.77|777.57|779.77|777.57|779.53|777.33|0
1645645400000|2022-02-23 19:43:20|779.53|777.33|779.53|777.33|780.01|777.81|779.53|777.33|0
1645645410000|2022-02-23 19:43:30|780.25|778.05|780.25|778.05|780.49|778.29|780.25|778.05|0
1645645420000|2022-02-23 19:43:40|779.29|777.09|777.85|775.65|779.29|777.09|777.85|775.65|0
1645645430000|2022-02-23 19:43:50|777.61|775.41|777.37|775.17|777.61|775.41|777.37|775.17|0
1645645440000|2022-02-23 19:44:00|777.61|775.41|779.29|777.09|779.29|777.09|777.61|775.41|0
1645645450000|2022-02-23 19:44:10|778.81|776.61|778.57|776.37|779.05|776.85|778.57|776.37|0
1645645460000|2022-02-23 19:44:20|778.33|776.13|779.22|777.02|779.7|777.5|778.33|776.13|0
1645645470000|2022-02-23 19:44:30|779.46|777.26|778.98|776.78|779.46|777.26|778.98|776.78|0
1645645480000|2022-02-23 19:44:40|779.22|777.02|778.5|776.3|779.46|777.26|778.5|776.3|0
1645645490000|2022-02-23 19:44:50|778.74|776.54|778.26|776.06|778.98|776.78|778.26|776.06|0
1645645500000|2022-02-23 19:45:00|778.74|776.54|778.26|776.06|778.74|776.54|778.26|776.06|0
1645645510000|2022-02-23 19:45:10|778.5|776.3|777.3|775.1|779.11|776.91|777.3|775.1|0
1645645520000|2022-02-23 19:45:20|776.83|774.63|776.35|774.15|776.83|774.63|775.39|773.19|0
1645645530000|2022-02-23 19:45:30|776.83|774.63|775.39|773.19|776.83|774.63|775.39|773.19|0
1645645540000|2022-02-23 19:45:40|775.63|773.43|776.35|774.15|776.35|774.15|775.63|773.43|0
1645645550000|2022-02-23 19:45:50|775.87|773.67|775.63|773.43|775.87|773.67|774.91|772.71|0
1645645560000|2022-02-23 19:46:00|775.36|773.16|774.89|772.69|775.36|773.16|774.29|772.09|0
1645645570000|2022-02-23 19:46:10|775.36|773.16|774.65|772.45|775.36|773.16|774.41|772.21|0
1645645580000|2022-02-23 19:46:20|774.41|772.21|774.41|772.21|774.41|772.21|773.21|771.01|0
1645645590000|2022-02-23 19:46:30|773.69|771.49|774.41|772.21|774.77|772.57|773.69|771.49|0
1645645600000|2022-02-23 19:46:40|774.17|771.97|773.69|771.49|774.17|771.97|773.69|771.49|0
1645645610000|2022-02-23 19:46:50|774.29|772.09|774.41|772.21|774.41|772.21|774.29|772.09|0
1645645620000|2022-02-23 19:47:00|773.69|771.49|773.93|771.73|774.17|771.97|773.69|771.49|0
1645645630000|2022-02-23 19:47:10|774.65|772.45|774.53|772.33|775.12|772.92|774.53|772.33|0
1645645640000|2022-02-23 19:47:20|774.17|771.97|773.93|771.73|774.41|772.21|773.69|771.49|0
1645645650000|2022-02-23 19:47:30|774.17|771.97|773.45|771.25|774.17|771.97|773.45|771.25|0
1645645660000|2022-02-23 19:47:40|773.21|771.01|772.97|770.77|773.34|771.14|772.73|770.53|0
1645645670000|2022-02-23 19:47:50|770.82|768.62|772.26|770.06|772.26|770.06|770.82|768.62|0
1645645680000|2022-02-23 19:48:00|771.78|769.58|772.26|770.06|772.49|770.29|771.78|769.58|0
1645645690000|2022-02-23 19:48:10|770.71|768.51|771.06|768.86|771.54|769.34|770.71|768.51|0
1645645700000|2022-02-23 19:48:20|771.54|769.34|771.3|769.1|771.54|769.34|771.3|769.1|0
1645645710000|2022-02-23 19:48:30|772.49|770.29|771.54|769.34|772.49|770.29|771.54|769.34|0
1645645720000|2022-02-23 19:48:40|771.66|769.46|771.54|769.34|771.66|769.46|771.06|768.86|0
1645645730000|2022-02-23 19:48:50|771.06|768.86|770.58|768.38|771.06|768.86|770.58|768.38|0
1645645740000|2022-02-23 19:49:00|771.54|769.34|770.11|767.91|771.54|769.34|770.11|767.91|0
1645645750000|2022-02-23 19:49:10|769.87|767.67|770.82|768.62|770.82|768.62|769.39|767.19|0
1645645760000|2022-02-23 19:49:20|772.02|769.82|773.45|771.25|773.69|771.49|772.02|769.82|0
1645645770000|2022-02-23 19:49:30|773.69|771.49|773.93|771.73|774.17|771.97|773.69|771.49|0
1645645780000|2022-02-23 19:49:40|773.69|771.49|774.05|771.85|774.17|771.97|773.45|771.25|0
1645645790000|2022-02-23 19:49:50|774.17|771.97|774.41|772.21|774.41|772.21|773.93|771.73|0
1645645800000|2022-02-23 19:50:00|775.36|773.16|775.84|773.64|775.84|773.64|775.12|772.92|0
1645645810000|2022-02-23 19:50:10|776.56|774.36|775.6|773.4|776.56|774.36|775.6|773.4|0
1645645820000|2022-02-23 19:50:20|775.73|773.53|776.56|774.36|776.56|774.36|775.6|773.4|0
1645645830000|2022-02-23 19:50:30|776.8|774.6|775.6|773.4|776.8|774.6|775.6|773.4|0
1645645840000|2022-02-23 19:50:40|774.65|772.45|776.08|773.88|776.08|773.88|774.65|772.45|0
1645645850000|2022-02-23 19:50:50|775.12|772.92|776.08|773.88|776.08|773.88|775.12|772.92|0
1645645860000|2022-02-23 19:51:00|776.21|774.01|775.25|773.05|776.32|774.12|775.25|773.05|0
1645645870000|2022-02-23 19:51:10|776.08|773.88|776.21|774.01|776.8|774.6|776.08|773.88|0
1645645880000|2022-02-23 19:51:20|775.49|773.29|774.41|772.21|775.84|773.64|774.41|772.21|0
1645645890000|2022-02-23 19:51:30|774.65|772.45|774.89|772.69|774.89|772.69|774.41|772.21|0
1645645900000|2022-02-23 19:51:40|773.21|771.01|773.69|771.49|773.93|771.73|772.97|770.77|0
1645645910000|2022-02-23 19:51:50|774.17|771.97|774.89|772.69|775.12|772.92|774.17|771.97|0
1645645920000|2022-02-23 19:52:00|774.65|772.45|773.69|771.49|774.65|772.45|773.45|771.25|0
1645645930000|2022-02-23 19:52:10|772.97|770.77|772.97|770.77|773.21|771.01|772.97|770.77|0
1645645940000|2022-02-23 19:52:20|773.45|771.25|771.54|769.34|773.45|771.25|771.54|769.34|0
1645645950000|2022-02-23 19:52:30|771.3|769.1|773.1|770.9|773.1|770.9|771.3|769.1|0
1645645960000|2022-02-23 19:52:40|772.97|770.77|772.49|770.29|773.21|771.01|772.49|770.29|0
1645645970000|2022-02-23 19:52:50|772.02|769.82|771.54|769.34|772.02|769.82|771.3|769.1|0
1645645980000|2022-02-23 19:53:00|772.02|769.82|773.45|771.25|773.45|771.25|772.02|769.82|0
1645645990000|2022-02-23 19:53:10|772.73|770.53|773.69|771.49|773.93|771.73|772.73|770.53|0
1645646000000|2022-02-23 19:53:20|773.93|771.73|774.17|771.97|774.17|771.97|773.93|771.73|0
1645646010000|2022-02-23 19:53:30|773.81|771.61|775.84|773.64|775.84|773.64|773.21|771.01|0
1645646020000|2022-02-23 19:53:40|776.08|773.88|777.04|774.84|777.04|774.84|776.08|773.88|0
1645646030000|2022-02-23 19:53:50|776.8|774.6|776.32|774.12|776.8|774.6|776.32|774.12|0
1645646040000|2022-02-23 19:54:00|776.08|773.88|776.56|774.36|776.56|774.36|774.89|772.69|0
1645646050000|2022-02-23 19:54:10|776.8|774.6|776.56|774.36|776.8|774.6|776.08|773.88|0
1645646060000|2022-02-23 19:54:20|776.8|774.6|776.56|774.36|776.8|774.6|776.08|773.88|0
1645646070000|2022-02-23 19:54:30|776.32|774.12|777.52|775.32|777.52|775.32|776.32|774.12|0
1645646080000|2022-02-23 19:54:40|776.56|774.36|777.04|774.84|777.04|774.84|776.56|774.36|0
1645646090000|2022-02-23 19:54:50|777.52|775.32|777.52|775.32|777.76|775.56|777.28|775.08|0
1645646100000|2022-02-23 19:55:00|776.32|774.12|777.52|775.32|777.52|775.32|776.32|774.12|0
1645646110000|2022-02-23 19:55:10|777.76|775.56|777.76|775.56|777.76|775.56|777.52|775.32|0
1645646120000|2022-02-23 19:55:20|777.52|775.32|778.95|776.75|778.95|776.75|777.52|775.32|0
1645646130000|2022-02-23 19:55:30|778|775.8|778.71|776.51|778.71|776.51|778|775.8|0
1645646140000|2022-02-23 19:55:40|779.19|776.99|778.23|776.03|779.19|776.99|778.23|776.03|0
1645646150000|2022-02-23 19:55:50|778.47|776.27|777.04|774.84|778.47|776.27|777.04|774.84|0
1645646160000|2022-02-23 19:56:00|776.32|774.12|776.56|774.36|776.56|774.36|776.32|774.12|0
1645646170000|2022-02-23 19:56:10|777.28|775.08|777.76|775.56|778.23|776.03|777.28|775.08|0
1645646180000|2022-02-23 19:56:20|777.28|775.08|776.92|774.72|777.28|775.08|776.56|774.36|0
1645646190000|2022-02-23 19:56:30|777.04|774.84|776.08|773.88|777.04|774.84|776.08|773.88|0
1645646200000|2022-02-23 19:56:40|776.32|774.12|777.04|774.84|777.28|775.08|776.08|773.88|0
1645646210000|2022-02-23 19:56:50|777.28|775.08|776.8|774.6|777.28|775.08|776.8|774.6|0
1645646220000|2022-02-23 19:57:00|777.52|775.32|778.23|776.03|778.47|776.27|777.52|775.32|0
1645646230000|2022-02-23 19:57:10|777.28|775.08|776.8|774.6|777.28|775.08|776.8|774.6|0
1645646240000|2022-02-23 19:57:20|776.89|774.69|776.26|774.06|777.13|774.93|776.26|774.06|0
1645646250000|2022-02-23 19:57:30|776.02|773.82|775.78|773.58|776.02|773.82|775.78|773.58|0
1645646260000|2022-02-23 19:57:40|775.54|773.34|775.54|773.34|776.02|773.82|775.3|773.1|0
1645646270000|2022-02-23 19:57:50|775.78|773.58|774.34|772.14|775.78|773.58|774.34|772.14|0
1645646280000|2022-02-23 19:58:00|773.15|770.95|775.3|773.1|775.3|773.1|773.15|770.95|0
1645646290000|2022-02-23 19:58:10|774.34|772.14|772.67|770.47|774.82|772.62|772.67|770.47|0
1645646300000|2022-02-23 19:58:20|772.43|770.23|771.71|769.51|772.43|770.23|771.47|769.27|0
1645646310000|2022-02-23 19:58:30|772.31|770.11|773.39|771.19|773.39|771.19|772.31|770.11|0
1645646320000|2022-02-23 19:58:40|772.91|770.71|772.19|769.99|772.91|770.71|772.19|769.99|0
1645646330000|2022-02-23 19:58:50|773.03|770.83|773.15|770.95|773.39|771.19|773.03|770.83|0
1645646340000|2022-02-23 19:59:00|773.39|771.19|774.71|772.51|774.71|772.51|773.39|771.19|0
1645646350000|2022-02-23 19:59:10|774.1|771.9|775.54|773.34|775.54|773.34|774.1|771.9|0
1645646360000|2022-02-23 19:59:20|775.3|773.1|774.85|772.65|775.3|773.1|774.85|772.65|0
1645646370000|2022-02-23 19:59:30|775.57|773.37|775.78|773.58|776.02|773.82|775.57|773.37|0
1645646380000|2022-02-23 19:59:40|775.54|773.34|776.02|773.82|776.39|774.19|775.54|773.34|0
1645646390000|2022-02-23 19:59:50|775.78|773.58|775.3|773.1|776.02|773.82|775.3|773.1|0
1645646400000|2022-02-23 20:00:00|775.06|772.86|775.3|773.1|776.5|774.3|775.06|772.86|0
1645646410000|2022-02-23 20:00:10|775.54|773.34|776.5|774.3|776.5|774.3|775.54|773.34|0
1645646420000|2022-02-23 20:00:20|776.02|773.82|776.02|773.82|776.02|773.82|775.3|773.1|0
1645646430000|2022-02-23 20:00:30|775.78|773.58|773.87|771.67|775.78|773.58|773.87|771.67|0
1645646440000|2022-02-23 20:00:40|774.58|772.38|774.34|772.14|774.58|772.38|773.87|771.67|0
1645646450000|2022-02-23 20:00:50|774.58|772.38|774.58|772.38|774.58|772.38|774.58|772.38|0
1645646460000|2022-02-23 20:01:00|774.82|772.62|775.91|773.71|775.91|773.71|774.82|772.62|0
1645646470000|2022-02-23 20:01:10|775.78|773.58|776.02|773.82|776.02|773.82|775.54|773.34|0
1645646480000|2022-02-23 20:01:20|775.54|773.34|776.02|773.82|776.02|773.82|775.54|773.34|0
1645646490000|2022-02-23 20:01:30|775.78|773.58|776.26|774.06|776.26|774.06|775.78|773.58|0
1645646500000|2022-02-23 20:01:40|776.5|774.3|776.5|774.3|776.74|774.54|776.5|774.3|0
1645646510000|2022-02-23 20:01:50|776.38|774.18|776.74|774.54|776.74|774.54|776.38|774.18|0
1645646520000|2022-02-23 20:02:00|776.5|774.3|775.54|773.34|776.5|774.3|775.3|773.1|0
1645646530000|2022-02-23 20:02:10|775.3|773.1|776.74|774.54|776.74|774.54|775.3|773.1|0
1645646540000|2022-02-23 20:02:20|776.5|774.3|776.5|774.3|776.5|774.3|776.5|774.3|0
1645646550000|2022-02-23 20:02:30|778.66|776.46|778.66|776.46|778.66|776.46|776.74|774.54|0
1645646560000|2022-02-23 20:02:40|778.18|775.98|777.7|775.5|778.42|776.22|777.7|775.5|0
1645646570000|2022-02-23 20:02:50|777.94|775.74|777.94|775.74|777.94|775.74|777.22|775.02|0
1645646580000|2022-02-23 20:03:00|776.02|773.82|778.18|775.98|778.18|775.98|776.02|773.82|0
1645646590000|2022-02-23 20:03:10|778.42|776.22|781.29|779.09|781.29|779.09|778.42|776.22|0
1645646600000|2022-02-23 20:03:20|780.81|778.61|781.18|778.98|782.01|779.81|780.81|778.61|0
1645646610000|2022-02-23 20:03:30|781.29|779.09|781.05|778.85|781.53|779.33|781.05|778.85|0
1645646620000|2022-02-23 20:03:40|781.29|779.09|781.53|779.33|781.53|779.33|781.29|779.09|0
1645646630000|2022-02-23 20:03:50|782.01|779.81|781.77|779.57|782.01|779.81|781.53|779.33|0
1645646640000|2022-02-23 20:04:00|782.01|779.81|782.01|779.81|782.49|780.29|782.01|779.81|0
1645646650000|2022-02-23 20:04:10|782.49|780.29|783.45|781.25|783.45|781.25|782.49|780.29|0
1645646660000|2022-02-23 20:04:20|782.97|780.77|783.45|781.25|783.45|781.25|782.97|780.77|0
1645646670000|2022-02-23 20:04:30|783.69|781.49|783.21|781.01|783.69|781.49|783.21|781.01|0
1645646680000|2022-02-23 20:04:40|783.45|781.25|783.93|781.73|783.93|781.73|783.45|781.25|0
1645646690000|2022-02-23 20:04:50|783.69|781.49|782.97|780.77|783.69|781.49|782.97|780.77|0
1645646700000|2022-02-23 20:05:00|782.73|780.53|781.29|779.09|782.73|780.53|781.29|779.09|0
1645646710000|2022-02-23 20:05:10|780.7|778.5|781.77|779.57|782.73|780.53|780.7|778.5|0
1645646720000|2022-02-23 20:05:20|782.01|779.81|779.86|777.66|782.01|779.81|779.86|777.66|0
1645646730000|2022-02-23 20:05:30|779.38|777.18|779.14|776.94|779.38|777.18|779.14|776.94|0
1645646740000|2022-02-23 20:05:40|779.02|776.82|779.62|777.42|779.62|777.42|779.02|776.82|0
1645646750000|2022-02-23 20:05:50|780.1|777.9|779.86|777.66|780.46|778.26|779.62|777.42|0
1645646760000|2022-02-23 20:06:00|780.1|777.9|780.1|777.9|780.1|777.9|779.74|777.54|0
1645646770000|2022-02-23 20:06:10|780.33|778.13|782.62|780.42|782.62|780.42|780.33|778.13|0
1645646780000|2022-02-23 20:06:20|782.49|780.29|782.73|780.53|782.97|780.77|782.49|780.29|0
1645646790000|2022-02-23 20:06:30|782.25|780.05|783.1|780.9|783.1|780.9|782.25|780.05|0
1645646800000|2022-02-23 20:06:40|783.21|781.01|783.21|781.01|783.21|781.01|783.21|781.01|0
1645646810000|2022-02-23 20:06:50|782.97|780.77|782.49|780.29|782.97|780.77|782.49|780.29|0
1645646820000|2022-02-23 20:07:00|782.25|780.05|782.97|780.77|782.97|780.77|782.25|780.05|0
1645646830000|2022-02-23 20:07:10|782.25|780.05|782.97|780.77|782.97|780.77|782.01|779.81|0
1645646840000|2022-02-23 20:07:20|783.21|781.01|783.69|781.49|783.93|781.73|783.21|781.01|0
1645646850000|2022-02-23 20:07:30|784.17|781.97|784.89|782.69|784.89|782.69|783.93|781.73|0
1645646860000|2022-02-23 20:07:40|785.13|782.93|784.65|782.45|785.13|782.93|784.65|782.45|0
1645646870000|2022-02-23 20:07:50|784.54|782.34|784.65|782.45|784.89|782.69|784.54|782.34|0
1645646880000|2022-02-23 20:08:00|785.13|782.93|785.37|783.17|785.37|783.17|785.13|782.93|0
1645646890000|2022-02-23 20:08:10|785.13|782.93|785.85|783.65|785.85|783.65|785.13|782.93|0
1645646900000|2022-02-23 20:08:20|785.61|783.41|785.85|783.65|786.09|783.89|785.61|783.41|0
1645646910000|2022-02-23 20:08:30|785.61|783.41|785.61|783.41|785.61|783.41|785.37|783.17|0
1645646920000|2022-02-23 20:08:40|785.85|783.65|785.85|783.65|786.09|783.89|785.85|783.65|0
1645646930000|2022-02-23 20:08:50|786.33|784.13|786.09|783.89|786.33|784.13|786.09|783.89|0
1645646940000|2022-02-23 20:09:00|786.33|784.13|785.85|783.65|786.33|784.13|785.85|783.65|0
1645646950000|2022-02-23 20:09:10|786.09|783.89|786.57|784.37|786.57|784.37|786.09|783.89|0
1645646960000|2022-02-23 20:09:20|786.81|784.61|786.57|784.37|786.81|784.61|786.57|784.37|0
1645646970000|2022-02-23 20:09:30|786.33|784.13|786.33|784.13|786.33|784.13|786.33|784.13|0
1645646980000|2022-02-23 20:09:40|786.09|783.89|784.65|782.45|786.09|783.89|784.41|782.21|0
1645646990000|2022-02-23 20:09:50|784.89|782.69|785.13|782.93|785.13|782.93|784.89|782.69|0
1645647000000|2022-02-23 20:10:00|784.86|782.66|784.38|782.18|784.86|782.66|784.38|782.18|0
1645647010000|2022-02-23 20:10:10|784.14|781.94|784.62|782.42|784.62|782.42|784.14|781.94|0
1645647020000|2022-02-23 20:10:20|783.66|781.46|784.86|782.66|784.86|782.66|783.66|781.46|0
1645647030000|2022-02-23 20:10:30|784.74|782.54|784.62|782.42|784.74|782.54|784.38|782.18|0
1645647040000|2022-02-23 20:10:40|784.02|781.82|785.1|782.9|785.1|782.9|784.02|781.82|0
1645647050000|2022-02-23 20:10:50|784.62|782.42|783.66|781.46|784.62|782.42|783.66|781.46|0
1645647060000|2022-02-23 20:11:00|784.14|781.94|784.62|782.42|784.98|782.78|784.14|781.94|0
1645647070000|2022-02-23 20:11:10|785.34|783.14|785.82|783.62|785.82|783.62|785.1|782.9|0
1645647080000|2022-02-23 20:11:20|786.06|783.86|786.18|783.98|786.18|783.98|785.94|783.74|0
1645647090000|2022-02-23 20:11:30|786.3|784.1|786.06|783.86|786.3|784.1|785.82|783.62|0
1645647100000|2022-02-23 20:11:40|785.82|783.62|786.3|784.1|786.3|784.1|785.82|783.62|0
1645647110000|2022-02-23 20:11:50|786.54|784.34|786.78|784.58|786.78|784.58|786.54|784.34|0
1645647120000|2022-02-23 20:12:00|787.02|784.82|787.5|785.3|787.5|785.3|787.02|784.82|0
1645647130000|2022-02-23 20:12:10|787.26|785.06|786.54|784.34|787.74|785.54|786.54|784.34|0
1645647140000|2022-02-23 20:12:20|786.78|784.58|787.74|785.54|787.74|785.54|786.78|784.58|0
1645647150000|2022-02-23 20:12:30|787.98|785.78|788.7|786.5|788.7|786.5|787.98|785.78|0
1645647160000|2022-02-23 20:12:40|788.22|786.02|786.54|784.34|788.22|786.02|786.54|784.34|0
1645647170000|2022-02-23 20:12:50|787.26|785.06|787.98|785.78|788.22|786.02|787.26|785.06|0
1645647180000|2022-02-23 20:13:00|788.22|786.02|788.94|786.74|788.94|786.74|788.22|786.02|0
1645647190000|2022-02-23 20:13:10|788.46|786.26|788.94|786.74|788.94|786.74|788.46|786.26|0
1645647200000|2022-02-23 20:13:20|788.7|786.5|787.98|785.78|788.7|786.5|787.98|785.78|0
1645647210000|2022-02-23 20:13:30|788.1|785.9|787.5|785.3|788.1|785.9|787.5|785.3|0
1645647220000|2022-02-23 20:13:40|787.02|784.82|787.74|785.54|787.74|785.54|787.02|784.82|0
1645647230000|2022-02-23 20:13:50|787.5|785.3|787.98|785.78|787.98|785.78|787.5|785.3|0
1645647240000|2022-02-23 20:14:00|787.02|784.82|786.54|784.34|787.02|784.82|786.54|784.34|0
1645647250000|2022-02-23 20:14:10|785.82|783.62|785.1|782.9|785.82|783.62|785.1|782.9|0
1645647260000|2022-02-23 20:14:20|785.82|783.62|785.82|783.62|786.06|783.86|785.82|783.62|0
1645647270000|2022-02-23 20:14:30|786.06|783.86|784.38|782.18|786.06|783.86|784.38|782.18|0
1645647280000|2022-02-23 20:14:40|784.86|782.66|783.9|781.7|785.1|782.9|783.9|781.7|0
1645647290000|2022-02-23 20:14:50|783.42|781.22|783.18|780.98|783.42|781.22|782.94|780.74|0
1645647300000|2022-02-23 20:15:00|783.9|781.7|784.62|782.42|784.98|782.78|783.9|781.7|0
1645647310000|2022-02-23 20:15:10|784.86|782.66|785.34|783.14|785.34|783.14|784.86|782.66|0
1645647320000|2022-02-23 20:15:20|784.38|782.18|782.46|780.26|784.38|782.18|782.46|780.26|0
1645647330000|2022-02-23 20:15:30|781.98|779.78|781.02|778.82|781.98|779.78|781.02|778.82|0
1645647340000|2022-02-23 20:15:40|780.54|778.34|781.26|779.06|781.5|779.3|780.54|778.34|0
1645647350000|2022-02-23 20:15:50|781.74|779.54|781.98|779.78|781.98|779.78|781.26|779.06|0
1645647360000|2022-02-23 20:16:00|782.7|780.5|783.18|780.98|783.18|780.98|782.7|780.5|0
1645647370000|2022-02-23 20:16:10|782.82|780.62|783.66|781.46|784.38|782.18|782.82|780.62|0
1645647380000|2022-02-23 20:16:20|783.9|781.7|783.9|781.7|783.9|781.7|782.94|780.74|0
1645647390000|2022-02-23 20:16:30|783.42|781.22|783.78|781.58|783.78|781.58|782.94|780.74|0
1645647400000|2022-02-23 20:16:40|783.9|781.7|784.14|781.94|784.62|782.42|783.9|781.7|0
1645647410000|2022-02-23 20:16:50|783.18|780.98|782.22|780.02|783.18|780.98|781.5|779.3|0
1645647420000|2022-02-23 20:17:00|781.86|779.66|780.54|778.34|781.86|779.66|780.54|778.34|0
1645647430000|2022-02-23 20:17:10|780.78|778.58|780.78|778.58|781.02|778.82|780.78|778.58|0
1645647440000|2022-02-23 20:17:20|781.02|778.82|778.39|776.19|781.5|779.3|778.39|776.19|0
1645647450000|2022-02-23 20:17:30|779.58|777.38|779.47|777.27|780.54|778.34|779.47|777.27|0
1645647460000|2022-02-23 20:17:40|779.1|776.9|780.06|777.86|780.06|777.86|779.1|776.9|0
1645647470000|2022-02-23 20:17:50|779.58|777.38|779.23|777.03|779.58|777.38|779.23|777.03|0
1645647480000|2022-02-23 20:18:00|779.1|776.9|779.34|777.14|779.34|777.14|778.63|776.43|0
1645647490000|2022-02-23 20:18:10|779.23|777.03|779.82|777.62|780.3|778.1|779.23|777.03|0
1645647500000|2022-02-23 20:18:20|780.3|778.1|780.06|777.86|780.78|778.58|780.06|777.86|0
1645647510000|2022-02-23 20:18:30|779.58|777.38|782.22|780.02|782.22|780.02|779.58|777.38|0
1645647520000|2022-02-23 20:18:40|782.46|780.26|782.94|780.74|783.18|780.98|782.46|780.26|0
1645647530000|2022-02-23 20:18:50|782.82|780.62|782.7|780.5|782.82|780.62|781.98|779.78|0
1645647540000|2022-02-23 20:19:00|781.98|779.78|781.98|779.78|781.98|779.78|781.98|779.78|0
1645647550000|2022-02-23 20:19:10|782.94|780.74|782.46|780.26|783.18|780.98|782.46|780.26|0
1645647560000|2022-02-23 20:19:20|782.94|780.74|783.66|781.46|783.66|781.46|782.94|780.74|0
1645647570000|2022-02-23 20:19:30|783.9|781.7|783.66|781.46|783.9|781.7|783.66|781.46|0
1645647580000|2022-02-23 20:19:40|783.42|781.22|783.9|781.7|783.9|781.7|783.42|781.22|0
1645647590000|2022-02-23 20:19:50|783.66|781.46|785.1|782.9|785.58|783.38|783.66|781.46|0
1645647600000|2022-02-23 20:20:00|784.62|782.42|783.78|781.58|784.62|782.42|783.78|781.58|0
1645647610000|2022-02-23 20:20:10|783.18|780.98|782.22|780.02|783.18|780.98|782.22|780.02|0
1645647620000|2022-02-23 20:20:20|782.7|780.5|784.62|782.42|784.86|782.66|782.7|780.5|0
1645647630000|2022-02-23 20:20:30|785.1|782.9|783.66|781.46|785.1|782.9|783.66|781.46|0
1645647640000|2022-02-23 20:20:40|783.18|780.98|783.06|780.86|783.3|781.1|783.06|780.86|0
1645647650000|2022-02-23 20:20:50|782.7|780.5|784.14|781.94|784.14|781.94|782.7|780.5|0
1645647660000|2022-02-23 20:21:00|784.02|781.82|784.86|782.66|784.86|782.66|783.9|781.7|0
1645647670000|2022-02-23 20:21:10|786.3|784.1|787.5|785.3|787.5|785.3|786.06|783.86|0
1645647680000|2022-02-23 20:21:20|786.78|784.58|785.1|782.9|786.78|784.58|785.1|782.9|0
1645647690000|2022-02-23 20:21:30|784.62|782.42|784.62|782.42|784.86|782.66|784.38|782.18|0
1645647700000|2022-02-23 20:21:40|784.86|782.66|785.1|782.9|785.1|782.9|784.86|782.66|0
1645647710000|2022-02-23 20:21:50|784.98|782.78|784.86|782.66|785.34|783.14|784.86|782.66|0
1645647720000|2022-02-23 20:22:00|784.38|782.18|781.74|779.54|784.38|782.18|781.74|779.54|0
1645647730000|2022-02-23 20:22:10|782.7|780.5|783.18|780.98|783.18|780.98|782.7|780.5|0
1645647740000|2022-02-23 20:22:20|783.66|781.46|783.9|781.7|783.9|781.7|783.42|781.22|0
1645647750000|2022-02-23 20:22:30|784.38|782.18|785.34|783.14|785.34|783.14|784.38|782.18|0
1645647760000|2022-02-23 20:22:40|784.5|782.3|784.38|782.18|784.5|782.3|784.26|782.06|0
1645647770000|2022-02-23 20:22:50|784.62|782.42|784.62|782.42|784.62|782.42|784.5|782.3|0
1645647780000|2022-02-23 20:23:00|786.18|783.98|785.58|783.38|786.3|784.1|785.58|783.38|0
1645647790000|2022-02-23 20:23:10|786.06|783.86|786.3|784.1|786.3|784.1|785.82|783.62|0
1645647800000|2022-02-23 20:23:20|786.54|784.34|786.78|784.58|786.78|784.58|785.82|783.62|0
1645647810000|2022-02-23 20:23:30|786.3|784.1|785.34|783.14|786.3|784.1|784.98|782.78|0
1645647820000|2022-02-23 20:23:40|785.46|783.26|785.82|783.62|786.3|784.1|785.46|783.26|0
1645647830000|2022-02-23 20:23:50|786.18|783.98|785.82|783.62|786.18|783.98|785.7|783.5|0
1645647840000|2022-02-23 20:24:00|786.06|783.86|785.34|783.14|786.78|784.58|785.34|783.14|0
1645647850000|2022-02-23 20:24:10|785.1|782.9|785.58|783.38|785.58|783.38|784.86|782.66|0
1645647860000|2022-02-23 20:24:20|784.38|782.18|783.18|780.98|784.38|782.18|783.18|780.98|0
1645647870000|2022-02-23 20:24:30|783.42|781.22|783.9|781.7|783.9|781.7|783.18|780.98|0
1645647880000|2022-02-23 20:24:40|783.42|781.22|783.18|780.98|783.78|781.58|783.18|780.98|0
1645647890000|2022-02-23 20:24:50|783.66|781.46|781.74|779.54|783.66|781.46|781.74|779.54|0
1645647900000|2022-02-23 20:25:00|782.46|780.26|781.98|779.78|783.06|780.86|781.98|779.78|0
1645647910000|2022-02-23 20:25:10|782.22|780.02|783.18|780.98|783.18|780.98|782.22|780.02|0
1645647920000|2022-02-23 20:25:20|783.9|781.7|783.18|780.98|784.14|781.94|783.18|780.98|0
1645647930000|2022-02-23 20:25:30|783.42|781.22|782.22|780.02|783.42|781.22|781.98|779.78|0
1645647940000|2022-02-23 20:25:40|781.74|779.54|780.3|778.1|781.74|779.54|780.3|778.1|0
1645647950000|2022-02-23 20:25:50|780.54|778.34|779.34|777.14|780.54|778.34|779.1|776.9|0
1645647960000|2022-02-23 20:26:00|778.62|776.42|777.79|775.59|778.62|776.42|777.79|775.59|0
1645647970000|2022-02-23 20:26:10|778.39|776.19|777.91|775.71|778.39|776.19|777.91|775.71|0
1645647980000|2022-02-23 20:26:20|777.67|775.47|778.15|775.95|778.15|775.95|777.55|775.35|0
1645647990000|2022-02-23 20:26:30|778.39|776.19|778.15|775.95|778.39|776.19|778.15|775.95|0
1645648000000|2022-02-23 20:26:40|777.91|775.71|777.43|775.23|778.39|776.19|777.43|775.23|0
1645648010000|2022-02-23 20:26:50|777.55|775.35|775.51|773.31|777.67|775.47|775.51|773.31|0
1645648020000|2022-02-23 20:27:00|775.27|773.07|775.27|773.07|775.51|773.31|775.27|773.07|0
1645648030000|2022-02-23 20:27:10|776.47|774.27|777.43|775.23|777.43|775.23|776.47|774.27|0
1645648040000|2022-02-23 20:27:20|777.91|775.71|778.39|776.19|778.62|776.42|777.43|775.23|0
1645648050000|2022-02-23 20:27:30|778.86|776.66|778.15|775.95|778.86|776.66|778.15|775.95|0
1645648060000|2022-02-23 20:27:40|777.67|775.47|778.15|775.95|778.15|775.95|777.55|775.35|0
1645648070000|2022-02-23 20:27:50|778.62|776.42|779.34|777.14|779.34|777.14|778.62|776.42|0
1645648080000|2022-02-23 20:28:00|778.38|776.18|779.23|777.03|779.23|777.03|777.91|775.71|0
1645648090000|2022-02-23 20:28:10|779.58|777.38|779.58|777.38|780.06|777.86|779.58|777.38|0
1645648100000|2022-02-23 20:28:20|778.62|776.42|778.89|776.69|779.1|776.9|778.62|776.42|0
1645648110000|2022-02-23 20:28:30|777.93|775.73|777.58|775.38|778.06|775.86|777.58|775.38|0
1645648120000|2022-02-23 20:28:40|777.22|775.02|776.26|774.06|777.22|775.02|776.26|774.06|0
1645648130000|2022-02-23 20:28:50|775.9|773.7|775.3|773.1|776.02|773.82|775.3|773.1|0
1645648140000|2022-02-23 20:29:00|775.78|773.58|775.06|772.86|776.02|773.82|775.06|772.86|0
1645648150000|2022-02-23 20:29:10|774.1|771.9|774.1|771.9|774.58|772.38|773.86|771.66|0
1645648160000|2022-02-23 20:29:20|773.14|770.94|774.1|771.9|774.1|771.9|773.14|770.94|0
1645648170000|2022-02-23 20:29:30|774.58|772.38|774.82|772.62|774.82|772.62|774.58|772.38|0
1645648180000|2022-02-23 20:29:40|774.34|772.14|774.1|771.9|774.82|772.62|774.1|771.9|0
1645648190000|2022-02-23 20:29:50|774.34|772.14|774.82|772.62|774.82|772.62|773.86|771.66|0
1645648200000|2022-02-23 20:30:00|776.5|774.3|777.93|775.73|778.41|776.21|776.5|774.3|0
1645648210000|2022-02-23 20:30:10|777.7|775.5|778.17|775.97|778.41|776.21|777.7|775.5|0
1645648220000|2022-02-23 20:30:20|778.41|776.21|777.22|775.02|778.41|776.21|777.22|775.02|0
1645648230000|2022-02-23 20:30:30|777.7|775.5|778.41|776.21|778.89|776.69|777.7|775.5|0
1645648240000|2022-02-23 20:30:40|778.65|776.45|776.5|774.3|778.65|776.45|776.5|774.3|0
1645648250000|2022-02-23 20:30:50|776.62|774.42|775.3|773.1|776.62|774.42|775.06|772.86|0
1645648260000|2022-02-23 20:31:00|775.54|773.34|773.62|771.42|775.54|773.34|773.62|771.42|0
1645648270000|2022-02-23 20:31:10|774.1|771.9|774.34|772.14|774.34|772.14|772.9|770.7|0
1645648280000|2022-02-23 20:31:20|774.58|772.38|773.86|771.66|774.58|772.38|773.38|771.18|0
1645648290000|2022-02-23 20:31:30|773.62|771.42|775.3|773.1|775.3|773.1|773.38|771.18|0
1645648300000|2022-02-23 20:31:40|774.82|772.62|777.1|774.9|777.1|774.9|774.58|772.38|0
1645648310000|2022-02-23 20:31:50|777.46|775.26|779.13|776.93|779.13|776.93|777.46|775.26|0
1645648320000|2022-02-23 20:32:00|779.37|777.17|780.57|778.37|780.57|778.37|779.37|777.17|0
1645648330000|2022-02-23 20:32:10|780.33|778.13|779.61|777.41|780.33|778.13|779.37|777.17|0
1645648340000|2022-02-23 20:32:20|779.37|777.17|779.85|777.65|780.09|777.89|779.37|777.17|0
1645648350000|2022-02-23 20:32:30|779.61|777.41|782.01|779.81|782.01|779.81|779.61|777.41|0
1645648360000|2022-02-23 20:32:40|782.49|780.29|782.01|779.81|782.73|780.53|781.9|779.7|0
1645648370000|2022-02-23 20:32:50|783.45|781.25|782.73|780.53|783.45|781.25|782.25|780.05|0
1645648380000|2022-02-23 20:33:00|783.21|781.01|782.01|779.81|783.21|781.01|782.01|779.81|0
1645648390000|2022-02-23 20:33:10|779.37|777.17|776.26|774.06|779.37|777.17|776.26|774.06|0
1645648400000|2022-02-23 20:33:20|776.14|773.94|778.41|776.21|778.41|776.21|776.14|773.94|0
1645648410000|2022-02-23 20:33:30|779.61|777.41|779.61|777.41|779.85|777.65|779.61|777.41|0
1645648420000|2022-02-23 20:33:40|778.41|776.21|779.13|776.93|779.37|777.17|778.41|776.21|0
1645648430000|2022-02-23 20:33:50|778.17|775.97|778.89|776.69|778.89|776.69|777.69|775.49|0
1645648440000|2022-02-23 20:34:00|779.02|776.82|780.94|778.74|780.94|778.74|779.02|776.82|0
1645648450000|2022-02-23 20:34:10|781.05|778.85|781.05|778.85|781.05|778.85|780.33|778.13|0
1645648460000|2022-02-23 20:34:20|779.13|776.93|779.37|777.17|780.33|778.13|779.13|776.93|0
1645648470000|2022-02-23 20:34:30|780.57|778.37|780.22|778.02|780.57|778.37|780.09|777.89|0
1645648480000|2022-02-23 20:34:40|780.09|777.89|778.3|776.1|780.09|777.89|778.3|776.1|0
1645648490000|2022-02-23 20:34:50|778.41|776.21|779.02|776.82|779.13|776.93|778.41|776.21|0
1645648500000|2022-02-23 20:35:00|778.89|776.69|777.45|775.25|778.89|776.69|776.26|774.06|0
1645648510000|2022-02-23 20:35:10|777.93|775.73|778.41|776.21|778.89|776.69|777.93|775.73|0
1645648520000|2022-02-23 20:35:20|779.13|776.93|779.85|777.65|780.09|777.89|779.13|776.93|0
1645648530000|2022-02-23 20:35:30|779.13|776.93|779.85|777.65|780.09|777.89|779.13|776.93|0
1645648540000|2022-02-23 20:35:40|780.09|777.89|779.13|776.93|780.09|777.89|779.13|776.93|0
1645648550000|2022-02-23 20:35:50|779.61|777.41|780.09|777.89|780.09|777.89|779.61|777.41|0
1645648560000|2022-02-23 20:36:00|781.53|779.33|782.49|780.29|782.49|780.29|781.53|779.33|0
1645648570000|2022-02-23 20:36:10|782.14|779.94|781.9|779.7|782.14|779.94|781.53|779.33|0
1645648580000|2022-02-23 20:36:20|781.53|779.33|780.81|778.61|781.53|779.33|780.57|778.37|0
1645648590000|2022-02-23 20:36:30|781.29|779.09|780.33|778.13|781.29|779.09|779.85|777.65|0
1645648600000|2022-02-23 20:36:40|780.57|778.37|780.09|777.89|780.57|778.37|780.09|777.89|0
1645648610000|2022-02-23 20:36:50|779.37|777.17|779.85|777.65|779.85|777.65|779.37|777.17|0
1645648620000|2022-02-23 20:37:00|780.81|778.61|781.05|778.85|781.77|779.57|780.81|778.61|0
1645648630000|2022-02-23 20:37:10|781.53|779.33|782.01|779.81|782.25|780.05|781.53|779.33|0
1645648640000|2022-02-23 20:37:20|781.77|779.57|782.49|780.29|782.97|780.77|781.77|779.57|0
1645648650000|2022-02-23 20:37:30|783.1|780.9|782.49|780.29|783.21|781.01|782.49|780.29|0
1645648660000|2022-02-23 20:37:40|782.86|780.66|781.9|779.7|782.86|780.66|781.9|779.7|0
1645648670000|2022-02-23 20:37:50|782.49|780.29|781.9|779.7|782.49|780.29|781.77|779.57|0
1645648680000|2022-02-23 20:38:00|782.73|780.53|779.85|777.65|782.73|780.53|779.85|777.65|0
1645648690000|2022-02-23 20:38:10|779.61|777.41|780.33|778.13|780.33|778.13|779.61|777.41|0
1645648700000|2022-02-23 20:38:20|779.74|777.54|779.61|777.41|779.74|777.54|779.37|777.17|0
1645648710000|2022-02-23 20:38:30|780.57|778.37|782.01|779.81|782.14|779.94|780.57|778.37|0
1645648720000|2022-02-23 20:38:40|782.25|780.05|782.01|779.81|782.73|780.53|782.01|779.81|0
1645648730000|2022-02-23 20:38:50|782.14|779.94|783.45|781.25|783.45|781.25|782.14|779.94|0
1645648740000|2022-02-23 20:39:00|782.97|780.77|782.73|780.53|783.21|781.01|782.73|780.53|0
1645648750000|2022-02-23 20:39:10|782.97|780.77|782.49|780.29|783.45|781.25|782.49|780.29|0
1645648760000|2022-02-23 20:39:20|782.73|780.53|783.45|781.25|783.45|781.25|782.73|780.53|0
1645648770000|2022-02-23 20:39:30|783.21|781.01|782.97|780.77|783.21|781.01|782.97|780.77|0
1645648780000|2022-02-23 20:39:40|782.49|780.29|784.65|782.45|784.89|782.69|782.49|780.29|0
1645648790000|2022-02-23 20:39:50|785.13|782.93|787.29|785.09|787.29|785.09|785.13|782.93|0
1645648800000|2022-02-23 20:40:00|787.53|785.33|786.57|784.37|787.53|785.33|785.85|783.65|0
1645648810000|2022-02-23 20:40:10|787.29|785.09|786.57|784.37|787.29|785.09|786.33|784.13|0
1645648820000|2022-02-23 20:40:20|787.53|785.33|787.29|785.09|787.66|785.46|787.29|785.09|0
1645648830000|2022-02-23 20:40:30|787.53|785.33|787.77|785.57|787.77|785.57|787.29|785.09|0
1645648840000|2022-02-23 20:40:40|787.53|785.33|785.13|782.93|787.53|785.33|784.89|782.69|0
1645648850000|2022-02-23 20:40:50|784.41|782.21|783.45|781.25|784.41|782.21|782.73|780.53|0
1645648860000|2022-02-23 20:41:00|782.97|780.77|784.65|782.45|784.65|782.45|782.97|780.77|0
1645648870000|2022-02-23 20:41:10|785.02|782.82|786.09|783.89|786.09|783.89|785.02|782.82|0
1645648880000|2022-02-23 20:41:20|786.33|784.13|785.61|783.41|786.57|784.37|785.61|783.41|0
1645648890000|2022-02-23 20:41:30|785.02|782.82|787.05|784.85|787.05|784.85|785.02|782.82|0
1645648900000|2022-02-23 20:41:40|785.61|783.41|786.57|784.37|786.57|784.37|785.37|783.17|0
1645648910000|2022-02-23 20:41:50|787.29|785.09|787.97|785.77|787.97|785.77|787.29|785.09|0
1645648920000|2022-02-23 20:42:00|788.21|786.01|786.53|784.33|788.45|786.25|786.53|784.33|0
1645648930000|2022-02-23 20:42:10|787.49|785.29|787.01|784.81|787.97|785.77|787.01|784.81|0
1645648940000|2022-02-23 20:42:20|787.49|785.29|787.73|785.53|787.73|785.53|787.49|785.29|0
1645648950000|2022-02-23 20:42:30|787.49|785.29|786.42|784.22|787.49|785.29|786.05|783.85|0
1645648960000|2022-02-23 20:42:40|787.01|784.81|783.89|781.69|787.01|784.81|783.89|781.69|0
1645648970000|2022-02-23 20:42:50|785.09|782.89|786.29|784.09|786.29|784.09|785.09|782.89|0
1645648980000|2022-02-23 20:43:00|787.01|784.81|787.97|785.77|787.97|785.77|787.01|784.81|0
1645648990000|2022-02-23 20:43:10|787.73|785.53|787.01|784.81|787.86|785.66|787.01|784.81|0
1645649000000|2022-02-23 20:43:20|787.62|785.42|787.25|785.05|787.62|785.42|787.01|784.81|0
1645649010000|2022-02-23 20:43:30|787.01|784.81|785.33|783.13|787.01|784.81|785.33|783.13|0
1645649020000|2022-02-23 20:43:40|784.85|782.65|786.05|783.85|786.29|784.09|784.85|782.65|0
1645649030000|2022-02-23 20:43:50|786.29|784.09|787.25|785.05|787.25|785.05|786.29|784.09|0
1645649040000|2022-02-23 20:44:00|786.77|784.57|787.38|785.18|787.73|785.53|786.77|784.57|0
1645649050000|2022-02-23 20:44:10|787.73|785.53|787.73|785.53|787.73|785.53|787.49|785.29|0
1645649060000|2022-02-23 20:44:20|787.97|785.77|788.45|786.25|788.45|786.25|787.97|785.77|0
1645649070000|2022-02-23 20:44:30|788.21|786.01|788.45|786.25|788.45|786.25|788.21|786.01|0
1645649080000|2022-02-23 20:44:40|788.21|786.01|788.34|786.14|788.45|786.25|788.21|786.01|0
1645649090000|2022-02-23 20:44:50|788.45|786.25|788.21|786.01|788.45|786.25|787.97|785.77|0
1645649100000|2022-02-23 20:45:00|788.45|786.25|787.97|785.77|788.45|786.25|787.73|785.53|0
1645649110000|2022-02-23 20:45:10|787.25|785.05|788.69|786.49|788.69|786.49|787.25|785.05|0
1645649120000|2022-02-23 20:45:20|788.21|786.01|785.09|782.89|788.21|786.01|785.09|782.89|0
1645649130000|2022-02-23 20:45:30|784.85|782.65|786.77|784.57|786.77|784.57|784.37|782.17|0
1645649140000|2022-02-23 20:45:40|787.25|785.05|789.06|786.86|789.06|786.86|787.25|785.05|0
1645649150000|2022-02-23 20:45:50|788.21|786.01|788.21|786.01|788.45|786.25|787.49|785.29|0
1645649160000|2022-02-23 20:46:00|788.69|786.49|788.69|786.49|788.69|786.49|788.21|786.01|0
1645649170000|2022-02-23 20:46:10|788.93|786.73|790.37|788.17|790.37|788.17|788.69|786.49|0
1645649180000|2022-02-23 20:46:20|790.85|788.65|791.46|789.26|791.46|789.26|790.85|788.65|0
1645649190000|2022-02-23 20:46:30|791.57|789.37|792.3|790.1|792.3|790.1|791.57|789.37|0
1645649200000|2022-02-23 20:46:40|787.97|785.77|787.97|785.77|787.97|785.77|786.29|784.09|0
1645649210000|2022-02-23 20:46:50|786.05|783.85|787.01|784.81|787.01|784.81|786.05|783.85|0
1645649220000|2022-02-23 20:47:00|786.53|784.33|787.01|784.81|787.25|785.05|786.42|784.22|0
1645649230000|2022-02-23 20:47:10|787.73|785.53|787.97|785.77|788.21|786.01|787.73|785.53|0
1645649240000|2022-02-23 20:47:20|788.93|786.73|788.93|786.73|788.93|786.73|788.93|786.73|0
1645649250000|2022-02-23 20:47:30|789.17|786.97|789.89|787.69|789.89|787.69|789.17|786.97|0
1645649260000|2022-02-23 20:47:40|789.78|787.58|788.69|786.49|790.02|787.82|788.69|786.49|0
1645649270000|2022-02-23 20:47:50|789.17|786.97|788.58|786.38|789.17|786.97|788.58|786.38|0
1645649280000|2022-02-23 20:48:00|789.41|787.21|790.02|787.82|790.61|788.41|789.41|787.21|0
1645649290000|2022-02-23 20:48:10|790.61|788.41|791.57|789.37|792.05|789.85|790.61|788.41|0
1645649300000|2022-02-23 20:48:20|791.33|789.13|791.7|789.5|791.7|789.5|791.33|789.13|0
1645649310000|2022-02-23 20:48:30|792.05|789.85|791.57|789.37|792.05|789.85|791.57|789.37|0
1645649320000|2022-02-23 20:48:40|790.74|788.54|792.05|789.85|792.05|789.85|790.74|788.54|0
1645649330000|2022-02-23 20:48:50|791.22|789.02|792.29|790.09|792.29|790.09|791.22|789.02|0
1645649340000|2022-02-23 20:49:00|791.81|789.61|792.78|790.58|792.78|790.58|790.85|788.65|0
1645649350000|2022-02-23 20:49:10|792.54|790.34|792.54|790.34|792.54|790.34|792.05|789.85|0
1645649360000|2022-02-23 20:49:20|792.78|790.58|791.46|789.26|792.78|790.58|791.46|789.26|0
1645649370000|2022-02-23 20:49:30|790.13|787.93|790.61|788.41|790.61|788.41|790.13|787.93|0
1645649380000|2022-02-23 20:49:40|791.33|789.13|793.02|790.82|793.02|790.82|791.33|789.13|0
1645649390000|2022-02-23 20:49:50|792.78|790.58|793.02|790.82|793.02|790.82|792.78|790.58|0
1645649400000|2022-02-23 20:50:00|793.26|791.06|793.26|791.06|794.46|792.26|792.05|789.85|0
1645649410000|2022-02-23 20:50:10|792.29|790.09|794.46|792.26|794.46|792.26|791.57|789.37|0
1645649420000|2022-02-23 20:50:20|795.3|793.1|794.22|792.02|795.3|793.1|794.22|792.02|0
1645649430000|2022-02-23 20:50:30|795.18|792.98|795.42|793.22|795.42|793.22|795.18|792.98|0
1645649440000|2022-02-23 20:50:40|796.38|794.18|795.54|793.34|796.62|794.42|795.54|793.34|0
1645649450000|2022-02-23 20:50:50|795.18|792.98|793.26|791.06|795.18|792.98|793.26|791.06|0
1645649460000|2022-02-23 20:51:00|793.02|790.82|793.02|790.82|793.02|790.82|792.54|790.34|0
1645649470000|2022-02-23 20:51:10|794.7|792.5|794.22|792.02|794.7|792.5|793.26|791.06|0
1645649480000|2022-02-23 20:51:20|794.46|792.26|794.94|792.74|795.18|792.98|794.46|792.26|0
1645649490000|2022-02-23 20:51:30|795.42|793.22|794.22|792.02|795.42|793.22|794.22|792.02|0
1645649500000|2022-02-23 20:51:40|794.94|792.74|795.9|793.7|795.9|793.7|794.94|792.74|0
1645649510000|2022-02-23 20:51:50|794.22|792.02|794.46|792.26|794.94|792.74|794.22|792.02|0
1645649520000|2022-02-23 20:52:00|795.18|792.98|792.78|790.58|795.42|793.22|792.78|790.58|0
1645649530000|2022-02-23 20:52:10|790.61|788.41|788.69|786.49|790.61|788.41|788.69|786.49|0
1645649540000|2022-02-23 20:52:20|787.25|785.05|787.25|785.05|787.25|785.05|787.25|785.05|0
1645649550000|2022-02-23 20:52:30|787.01|784.81|788.45|786.25|788.45|786.25|787.01|784.81|0
1645649560000|2022-02-23 20:52:40|789.41|787.21|790.02|787.82|790.13|787.93|788.93|786.73|0
1645649570000|2022-02-23 20:52:50|789.89|787.69|790.37|788.17|790.37|788.17|789.89|787.69|0
1645649580000|2022-02-23 20:53:00|788.93|786.73|787.25|785.05|789.17|786.97|787.25|785.05|0
1645649590000|2022-02-23 20:53:10|787.01|784.81|787.73|785.53|787.73|785.53|787.01|784.81|0
1645649600000|2022-02-23 20:53:20|788.21|786.01|789.41|787.21|789.41|787.21|788.21|786.01|0
1645649610000|2022-02-23 20:53:30|789.89|787.69|789.17|786.97|789.89|787.69|789.17|786.97|0
1645649620000|2022-02-23 20:53:40|790.37|788.17|791.33|789.13|791.33|789.13|790.37|788.17|0
1645649630000|2022-02-23 20:53:50|791.22|789.02|791.09|788.89|791.33|789.13|790.85|788.65|0
1645649640000|2022-02-23 20:54:00|792.05|789.85|790.74|788.54|792.05|789.85|790.74|788.54|0
1645649650000|2022-02-23 20:54:10|790.37|788.17|790.61|788.41|790.61|788.41|789.41|787.21|0
1645649660000|2022-02-23 20:54:20|790.85|788.65|792.05|789.85|792.05|789.85|790.85|788.65|0
1645649670000|2022-02-23 20:54:30|792.29|790.09|792.29|790.09|792.53|790.33|792.29|790.09|0
1645649680000|2022-02-23 20:54:40|792.77|790.57|793.74|791.54|794.46|792.26|792.77|790.57|0
1645649690000|2022-02-23 20:54:50|794.22|792.02|794.34|792.14|794.58|792.38|793.98|791.78|0
1645649700000|2022-02-23 20:55:00|793.74|791.54|791.09|788.89|793.74|791.54|791.09|788.89|0
1645649710000|2022-02-23 20:55:10|790.61|788.41|793.38|791.18|793.38|791.18|790.61|788.41|0
1645649720000|2022-02-23 20:55:20|793.5|791.3|793.86|791.66|793.86|791.66|793.26|791.06|0
1645649730000|2022-02-23 20:55:30|793.26|791.06|793.74|791.54|793.74|791.54|793.26|791.06|0
1645649740000|2022-02-23 20:55:40|794.22|792.02|794.7|792.5|794.7|792.5|794.22|792.02|0
1645649750000|2022-02-23 20:55:50|794.46|792.26|795.18|792.98|795.18|792.98|794.22|792.02|0
1645649760000|2022-02-23 20:56:00|794.94|792.74|793.98|791.78|794.94|792.74|793.98|791.78|0
1645649770000|2022-02-23 20:56:10|792.77|790.57|794.7|792.5|794.7|792.5|792.77|790.57|0
1645649780000|2022-02-23 20:56:20|794.94|792.74|794.46|792.26|795.18|792.98|794.46|792.26|0
1645649790000|2022-02-23 20:56:30|794.22|792.02|794.22|792.02|794.46|792.26|794.22|792.02|0
1645649800000|2022-02-23 20:56:40|794.7|792.5|795.9|793.7|795.9|793.7|794.7|792.5|0
1645649810000|2022-02-23 20:56:50|795.42|793.22|795.18|792.98|795.42|793.22|795.18|792.98|0
1645649820000|2022-02-23 20:57:00|795.66|793.46|796.38|794.18|796.38|794.18|795.66|793.46|0
1645649830000|2022-02-23 20:57:10|796.14|793.94|795.66|793.46|796.38|794.18|795.66|793.46|0
1645649840000|2022-02-23 20:57:20|794.94|792.74|793.98|791.78|795.66|793.46|793.98|791.78|0
1645649850000|2022-02-23 20:57:30|793.74|791.54|793.5|791.3|793.74|791.54|793.01|790.81|0
1645649860000|2022-02-23 20:57:40|793.01|790.81|794.94|792.74|794.94|792.74|793.01|790.81|0
1645649870000|2022-02-23 20:57:50|795.18|792.98|796.62|794.42|796.62|794.42|795.18|792.98|0
1645649880000|2022-02-23 20:58:00|796.51|794.31|795.66|793.46|796.51|794.31|795.54|793.34|0
1645649890000|2022-02-23 20:58:10|795.18|792.98|793.98|791.78|795.18|792.98|793.98|791.78|0
1645649900000|2022-02-23 20:58:20|794.46|792.26|792.77|790.57|794.46|792.26|792.77|790.57|0
1645649910000|2022-02-23 20:58:30|793.01|790.81|791.81|789.61|793.01|790.81|791.81|789.61|0
1645649920000|2022-02-23 20:58:40|792.53|790.33|790.81|788.61|792.53|790.33|790.81|788.61|0
1645649930000|2022-02-23 20:58:50|791.05|788.85|790.33|788.13|791.05|788.85|790.33|788.13|0
1645649940000|2022-02-23 20:59:00|790.81|788.61|791.05|788.85|791.77|789.57|790.81|788.61|0
1645649950000|2022-02-23 20:59:10|792.25|790.05|790.57|788.37|792.25|790.05|790.57|788.37|0
1645649960000|2022-02-23 20:59:20|790.09|787.89|789.14|786.94|790.09|787.89|789.14|786.94|0
1645649970000|2022-02-23 20:59:30|789.85|787.65|792.49|790.29|792.49|790.29|789.85|787.65|0
1645649980000|2022-02-23 20:59:40|792.73|790.53|794.17|791.97|794.17|791.97|792.73|790.53|0
1645649990000|2022-02-23 20:59:50|793.93|791.73|791.05|788.85|793.93|791.73|791.05|788.85|0
1645650000000|2022-02-23 21:00:00|790.09|787.89|788.9|786.7|790.09|787.89|788.9|786.7|0
1645650010000|2022-02-23 21:00:10|788.18|785.98|787.22|785.02|788.18|785.98|786.98|784.78|0
1645650020000|2022-02-23 21:00:20|787.46|785.26|789.14|786.94|789.14|786.94|787.46|785.26|0
1645650030000|2022-02-23 21:00:30|789.61|787.41|789.37|787.17|789.61|787.41|789.14|786.94|0
1645650040000|2022-02-23 21:00:40|789.14|786.94|790.33|788.13|790.33|788.13|789.14|786.94|0
1645650050000|2022-02-23 21:00:50|789.85|787.65|789.85|787.65|789.85|787.65|789.5|787.3|0
1645650060000|2022-02-23 21:01:00|789.13|786.93|789.02|786.82|789.13|786.93|788.9|786.7|0
1645650070000|2022-02-23 21:01:10|789.37|787.17|789.13|786.93|789.85|787.65|789.13|786.93|0
1645650080000|2022-02-23 21:01:20|788.9|786.7|788.18|785.98|789.13|786.93|788.18|785.98|0
1645650090000|2022-02-23 21:01:30|788.66|786.46|789.13|786.93|789.13|786.93|788.66|786.46|0
1645650100000|2022-02-23 21:01:40|789.37|787.17|788.66|786.46|789.37|787.17|788.66|786.46|0
1645650110000|2022-02-23 21:01:50|788.54|786.34|788.18|785.98|788.66|786.46|787.94|785.74|0
1645650120000|2022-02-23 21:02:00|788.42|786.22|788.42|786.22|788.66|786.46|788.42|786.22|0
1645650130000|2022-02-23 21:02:10|788.66|786.46|789.13|786.93|789.13|786.93|788.66|786.46|0
1645650140000|2022-02-23 21:02:20|789.37|787.17|789.85|787.65|789.85|787.65|789.37|787.17|0
1645650150000|2022-02-23 21:02:30|790.09|787.89|789.85|787.65|790.09|787.89|789.85|787.65|0
1645650160000|2022-02-23 21:02:40|789.61|787.41|789.61|787.41|789.61|787.41|789.37|787.17|0
1645650170000|2022-02-23 21:02:50|789.85|787.65|790.33|788.13|790.33|788.13|789.85|787.65|0
1645650180000|2022-02-23 21:03:00|789.85|787.65|791.53|789.33|791.53|789.33|789.85|787.65|0
1645650190000|2022-02-23 21:03:10|791.29|789.09|790.81|788.61|791.29|789.09|790.81|788.61|0
1645650200000|2022-02-23 21:03:20|790.57|788.37|790.57|788.37|791.05|788.85|790.57|788.37|0
1645650210000|2022-02-23 21:03:30|791.29|789.09|790.81|788.61|791.53|789.33|790.81|788.61|0
1645650220000|2022-02-23 21:03:40|791.05|788.85|791.18|788.98|791.53|789.33|791.05|788.85|0
1645650230000|2022-02-23 21:03:50|790.57|788.37|791.05|788.85|791.29|789.09|790.57|788.37|0
1645650240000|2022-02-23 21:04:00|790.81|788.61|790.33|788.13|791.05|788.85|790.33|788.13|0
1645650250000|2022-02-23 21:04:10|790.81|788.61|790.57|788.37|790.81|788.61|790.57|788.37|0
1645650260000|2022-02-23 21:04:20|790.46|788.26|790.33|788.13|790.57|788.37|790.33|788.13|0
1645650270000|2022-02-23 21:04:30|790.57|788.37|788.89|786.69|790.57|788.37|788.89|786.69|0
1645650280000|2022-02-23 21:04:40|789.61|787.41|789.61|787.41|790.09|787.89|789.5|787.3|0
1645650290000|2022-02-23 21:04:50|789.37|787.17|789.37|787.17|790.09|787.89|789.37|787.17|0
1645650300000|2022-02-23 21:05:00|789.13|786.93|788.18|785.98|789.13|786.93|788.18|785.98|0
1645650310000|2022-02-23 21:05:10|787.94|785.74|787.94|785.74|787.94|785.74|787.46|785.26|0
1645650320000|2022-02-23 21:05:20|788.18|785.98|788.42|786.22|788.42|786.22|788.18|785.98|0
1645650330000|2022-02-23 21:05:30|788.18|785.98|788.18|785.98|788.42|786.22|787.94|785.74|0
1645650340000|2022-02-23 21:05:40|787.94|785.74|788.42|786.22|788.42|786.22|787.94|785.74|0
1645650350000|2022-02-23 21:05:50|788.41|786.21|788.18|785.98|788.41|786.21|787.94|785.74|0
1645650360000|2022-02-23 21:06:00|788.41|786.21|787.22|785.02|788.41|786.21|787.22|785.02|0
1645650370000|2022-02-23 21:06:10|787.46|785.26|787.94|785.74|787.94|785.74|787.46|785.26|0
1645650380000|2022-02-23 21:06:20|787.7|785.5|788.18|785.98|788.18|785.98|787.7|785.5|0
1645650390000|2022-02-23 21:06:30|787.94|785.74|787.94|785.74|787.94|785.74|787.94|785.74|0
1645650410000|2022-02-23 21:06:50|788.18|785.98|788.18|785.98|788.41|786.21|788.18|785.98|0
1645650420000|2022-02-23 21:07:00|787.94|785.74|787.22|785.02|787.94|785.74|787.22|785.02|0
1645650430000|2022-02-23 21:07:10|787.7|785.5|787.7|785.5|787.94|785.74|787.7|785.5|0
1645650440000|2022-02-23 21:07:20|787.94|785.74|787.94|785.74|787.94|785.74|787.94|785.74|0
1645650450000|2022-02-23 21:07:30|788.18|785.98|787.94|785.74|788.18|785.98|787.94|785.74|0
1645650460000|2022-02-23 21:07:40|787.7|785.5|787.22|785.02|787.7|785.5|787.22|785.02|0
1645650470000|2022-02-23 21:07:50|787.46|785.26|787.46|785.26|787.46|785.26|787.22|785.02|0
1645650480000|2022-02-23 21:08:00|787.7|785.5|787.22|785.02|787.7|785.5|787.22|785.02|0
1645650490000|2022-02-23 21:08:10|786.98|784.78|786.98|784.78|787.22|785.02|786.98|784.78|0
1645650500000|2022-02-23 21:08:20|787.22|785.02|786.98|784.78|787.46|785.26|786.98|784.78|0
1645650510000|2022-02-23 21:08:30|787.22|785.02|787.22|785.02|787.22|785.02|787.22|785.02|0
1645650520000|2022-02-23 21:08:40|786.98|784.78|787.22|785.02|787.22|785.02|786.98|784.78|0
1645650530000|2022-02-23 21:08:50|787.7|785.5|787.7|785.5|787.7|785.5|787.46|785.26|0
1645650540000|2022-02-23 21:09:00|787.46|785.26|787.22|785.02|787.46|785.26|786.98|784.78|0
1645650560000|2022-02-23 21:09:20|787.46|785.26|787.46|785.26|787.46|785.26|787.46|785.26|0
1645650570000|2022-02-23 21:09:30|787.94|785.74|787.7|785.5|787.94|785.74|787.7|785.5|0
1645650580000|2022-02-23 21:09:40|787.94|785.74|788.65|786.45|788.65|786.45|787.94|785.74|0
1645650590000|2022-02-23 21:09:50|788.78|786.58|789.02|786.82|789.02|786.82|788.78|786.58|0
1645650600000|2022-02-23 21:10:00|788.89|786.69|789.02|786.82|789.02|786.82|788.89|786.69|0
1645650610000|2022-02-23 21:10:10|789.13|786.93|788.41|786.21|789.13|786.93|788.41|786.21|0
1645650620000|2022-02-23 21:10:20|788.65|786.45|788.65|786.45|788.65|786.45|788.17|785.97|0
1645650630000|2022-02-23 21:10:30|788.89|786.69|788.65|786.45|788.89|786.69|788.65|786.45|0
1645650640000|2022-02-23 21:10:40|789.13|786.93|788.65|786.45|789.13|786.93|788.65|786.45|0
1645650650000|2022-02-23 21:10:50|789.13|786.93|788.89|786.69|789.13|786.93|788.89|786.69|0
1645650660000|2022-02-23 21:11:00|789.13|786.93|789.13|786.93|789.37|787.17|789.13|786.93|0
1645650670000|2022-02-23 21:11:10|788.89|786.69|789.13|786.93|789.13|786.93|788.89|786.69|0
1645650680000|2022-02-23 21:11:20|789.37|787.17|789.85|787.65|789.85|787.65|789.37|787.17|0
1645650690000|2022-02-23 21:11:30|789.61|787.41|789.61|787.41|789.85|787.65|789.61|787.41|0
1645650700000|2022-02-23 21:11:40|789.85|787.65|790.09|787.89|790.09|787.89|789.85|787.65|0
1645650710000|2022-02-23 21:11:50|789.85|787.65|789.85|787.65|789.85|787.65|789.85|787.65|0
1645650720000|2022-02-23 21:12:00|790.09|787.89|790.81|788.61|790.81|788.61|790.09|787.89|0
1645650730000|2022-02-23 21:12:10|791.05|788.85|790.81|788.61|791.05|788.85|790.81|788.61|0
1645650740000|2022-02-23 21:12:20|791.05|788.85|791.05|788.85|791.05|788.85|790.81|788.61|0
1645650750000|2022-02-23 21:12:30|791.29|789.09|791.29|789.09|791.29|789.09|791.29|789.09|0
1645650760000|2022-02-23 21:12:40|791.18|788.98|791.53|789.33|791.53|789.33|791.18|788.98|0
1645650770000|2022-02-23 21:12:50|791.42|789.22|791.29|789.09|791.42|789.22|791.05|788.85|0
1645650780000|2022-02-23 21:13:00|791.05|788.85|791.29|789.09|791.29|789.09|791.05|788.85|0
1645650790000|2022-02-23 21:13:10|790.81|788.61|788.89|786.69|790.81|788.61|788.89|786.69|0
1645650800000|2022-02-23 21:13:20|788.65|786.45|788.3|786.1|788.65|786.45|788.17|785.97|0
1645650810000|2022-02-23 21:13:30|788.41|786.21|787.93|785.73|788.41|786.21|787.69|785.49|0
1645650820000|2022-02-23 21:13:40|787.69|785.49|787.93|785.73|787.93|785.73|787.69|785.49|0
1645650830000|2022-02-23 21:13:50|787.34|785.14|787.46|785.26|787.46|785.26|787.34|785.14|0
1645650840000|2022-02-23 21:14:00|787.69|785.49|787.93|785.73|788.17|785.97|787.69|785.49|0
1645650850000|2022-02-23 21:14:10|787.69|785.49|788.17|785.97|788.17|785.97|787.69|785.49|0
1645650860000|2022-02-23 21:14:20|788.41|786.21|788.41|786.21|788.41|786.21|788.17|785.97|0
1645650870000|2022-02-23 21:14:30|788.65|786.45|788.89|786.69|788.89|786.69|788.65|786.45|0
1645650880000|2022-02-23 21:14:40|788.65|786.45|789.37|787.17|789.37|787.17|788.65|786.45|0
1645650890000|2022-02-23 21:14:50|789.5|787.3|789.85|787.65|789.85|787.65|789.37|787.17|0
1645650930000|2022-02-23 21:15:30|789.91|787.11|790.04|787.24|790.04|787.24|789.91|787.11|0
1645650940000|2022-02-23 21:15:40|789.91|787.11|789.67|786.87|790.04|787.24|789.67|786.87|0
1645650950000|2022-02-23 21:15:50|789.8|787|789.43|786.63|789.8|787|789.43|786.63|0
1645650960000|2022-02-23 21:16:00|789.56|786.76|790.15|787.35|790.15|787.35|789.43|786.63|0
1645650970000|2022-02-23 21:16:10|790.39|787.59|790.76|787.96|790.76|787.96|790.39|787.59|0
1645650980000|2022-02-23 21:16:20|790.87|788.07|790.63|787.83|790.87|788.07|790.63|787.83|0
1645650990000|2022-02-23 21:16:30|790.52|787.72|790.52|787.72|790.52|787.72|790.52|787.72|0
1645651000000|2022-02-23 21:16:40|790.15|787.35|790.28|787.48|790.28|787.48|790.15|787.35|0
1645651010000|2022-02-23 21:16:50|790.52|787.72|790.39|787.59|790.52|787.72|790.39|787.59|0
1645651020000|2022-02-23 21:17:00|789.8|787|789.91|787.11|790.28|787.48|789.8|787|0
1645651030000|2022-02-23 21:17:10|790.15|787.35|790.04|787.24|790.15|787.35|789.8|787|0
1645651040000|2022-02-23 21:17:20|789.91|787.11|790.28|787.48|790.28|787.48|789.91|787.11|0
1645651050000|2022-02-23 21:17:30|790.39|787.59|790.87|788.07|790.87|788.07|790.39|787.59|0
1645651060000|2022-02-23 21:17:40|790.39|787.59|790.63|787.83|790.63|787.83|790.28|787.48|0
1645651070000|2022-02-23 21:17:50|790.39|787.59|790.63|787.83|790.76|787.96|790.39|787.59|0
1645651080000|2022-02-23 21:18:00|790.76|787.96|790.52|787.72|790.76|787.96|790.52|787.72|0
1645651090000|2022-02-23 21:18:10|790.63|787.83|790.52|787.72|790.63|787.83|790.39|787.59|0
1645651100000|2022-02-23 21:18:20|790.39|787.59|790.04|787.24|790.39|787.59|790.04|787.24|0
1645651110000|2022-02-23 21:18:30|789.91|787.11|789.19|786.39|790.28|787.48|789.19|786.39|0
1645651120000|2022-02-23 21:18:40|789.56|786.76|790.15|787.35|790.15|787.35|789.43|786.63|0
1645651130000|2022-02-23 21:18:50|790.28|787.48|790.28|787.48|790.39|787.59|790.28|787.48|0
1645651140000|2022-02-23 21:19:00|790.63|787.83|790.39|787.59|790.87|788.07|790.39|787.59|0
1645651150000|2022-02-23 21:19:10|790.15|787.35|790.39|787.59|790.39|787.59|790.15|787.35|0
1645651160000|2022-02-23 21:19:20|790.63|787.83|790.39|787.59|790.63|787.83|790.28|787.48|0
1645651170000|2022-02-23 21:19:30|790.52|787.72|790.39|787.59|790.52|787.72|790.39|787.59|0
1645651180000|2022-02-23 21:19:40|790.28|787.48|790.28|787.48|790.39|787.59|790.28|787.48|0
1645651190000|2022-02-23 21:19:50|790.39|787.59|790.52|787.72|790.63|787.83|790.39|787.59|0
1645651200000|2022-02-23 21:20:00|790.63|787.83|790.63|787.83|790.63|787.83|790.63|787.83|0
1645651210000|2022-02-23 21:20:10|790.87|788.07|791|788.2|791|788.2|790.87|788.07|0
1645651220000|2022-02-23 21:20:20|791.11|788.31|791.11|788.31|791.11|788.31|791|788.2|0
1645651230000|2022-02-23 21:20:30|791|788.2|791|788.2|791|788.2|791|788.2|0
1645651240000|2022-02-23 21:20:40|791.11|788.31|791.35|788.55|791.35|788.55|791.11|788.31|0
1645651250000|2022-02-23 21:20:50|791.11|788.31|791.35|788.55|791.48|788.68|791.11|788.31|0
1645651260000|2022-02-23 21:21:00|791.11|788.31|791.35|788.55|791.35|788.55|791.11|788.31|0
1645651270000|2022-02-23 21:21:10|791.11|788.31|791.35|788.55|791.35|788.55|791.11|788.31|0
1645651290000|2022-02-23 21:21:30|791.24|788.44|791.48|788.68|791.48|788.68|791.24|788.44|0
1645651300000|2022-02-23 21:21:40|791.35|788.55|790.87|788.07|791.35|788.55|790.87|788.07|0
1645651310000|2022-02-23 21:21:50|791.11|788.31|791.11|788.31|791.11|788.31|791.11|788.31|0
1645651320000|2022-02-23 21:22:00|791|788.2|791.35|788.55|791.35|788.55|791|788.2|0
1645651330000|2022-02-23 21:22:10|791.48|788.68|791.35|788.55|791.48|788.68|791.35|788.55|0
1645651340000|2022-02-23 21:22:20|791.59|788.79|791.59|788.79|791.59|788.79|791.59|788.79|0
1645651350000|2022-02-23 21:22:30|791.48|788.68|791.35|788.55|791.48|788.68|791.35|788.55|0
1645651360000|2022-02-23 21:22:40|791.24|788.44|791.35|788.55|791.35|788.55|791.11|788.31|0
1645651370000|2022-02-23 21:22:50|791.59|788.79|791.48|788.68|791.59|788.79|791.35|788.55|0
1645651380000|2022-02-23 21:23:00|791.35|788.55|791.24|788.44|791.35|788.55|791.24|788.44|0
1645651390000|2022-02-23 21:23:10|791.11|788.31|791.11|788.31|791.11|788.31|791|788.2|0
1645651400000|2022-02-23 21:23:20|791|788.2|791.11|788.31|791.11|788.31|791|788.2|0
1645651410000|2022-02-23 21:23:30|790.87|788.07|791.11|788.31|791.11|788.31|790.87|788.07|0
1645651420000|2022-02-23 21:23:40|790.87|788.07|790.87|788.07|791.11|788.31|790.87|788.07|0
1645651440000|2022-02-23 21:24:00|790.76|787.96|790.63|787.83|790.76|787.96|790.63|787.83|0
1645651450000|2022-02-23 21:24:10|790.87|788.07|790.87|788.07|790.87|788.07|790.87|788.07|0
1645651470000|2022-02-23 21:24:30|791.11|788.31|791.11|788.31|791.11|788.31|791|788.2|0
1645651480000|2022-02-23 21:24:40|791|788.2|790.63|787.83|791.11|788.31|790.63|787.83|0
1645651490000|2022-02-23 21:24:50|789.91|787.11|790.15|787.35|790.15|787.35|789.91|787.11|0
1645651500000|2022-02-23 21:25:00|790.04|787.24|790.04|787.24|790.15|787.35|790.04|787.24|0
1645651510000|2022-02-23 21:25:10|789.91|787.11|789.91|787.11|789.91|787.11|789.91|787.11|0
1645651520000|2022-02-23 21:25:20|789.67|786.87|789.67|786.87|789.67|786.87|789.56|786.76|0
1645651530000|2022-02-23 21:25:30|789.91|787.11|790.04|787.24|790.04|787.24|789.8|787|0
1645651540000|2022-02-23 21:25:40|790.15|787.35|790.39|787.59|790.39|787.59|790.15|787.35|0
1645651550000|2022-02-23 21:25:50|790.28|787.48|790.39|787.59|790.39|787.59|790.15|787.35|0
1645651560000|2022-02-23 21:26:00|790.63|787.83|790.15|787.35|790.63|787.83|790.15|787.35|0
1645651570000|2022-02-23 21:26:10|790.39|787.59|790.39|787.59|790.39|787.59|790.39|787.59|0
1645651580000|2022-02-23 21:26:20|790.63|787.83|790.39|787.59|790.63|787.83|790.28|787.48|0
1645651590000|2022-02-23 21:26:30|790.63|787.83|790.63|787.83|790.63|787.83|790.39|787.59|0
1645651600000|2022-02-23 21:26:40|790.52|787.72|790.39|787.59|790.52|787.72|790.39|787.59|0
1645651610000|2022-02-23 21:26:50|790.52|787.72|790.63|787.83|790.63|787.83|790.52|787.72|0
1645651620000|2022-02-23 21:27:00|790.87|788.07|790.76|787.96|790.87|788.07|790.63|787.83|0
1645651630000|2022-02-23 21:27:10|790.87|788.07|791.11|788.31|791.11|788.31|790.87|788.07|0
1645651640000|2022-02-23 21:27:20|791.35|788.55|791.35|788.55|791.35|788.55|791.35|788.55|0
1645651660000|2022-02-23 21:27:40|791.11|788.31|790.76|787.96|791.11|788.31|790.76|787.96|0
1645651670000|2022-02-23 21:27:50|791.11|788.31|791|788.2|791.11|788.31|791|788.2|0
1645651680000|2022-02-23 21:28:00|790.87|788.07|790.87|788.07|791.11|788.31|790.87|788.07|0
1645651700000|2022-02-23 21:28:20|791.35|788.55|791.35|788.55|791.35|788.55|791.35|788.55|0
1645651710000|2022-02-23 21:28:30|791.59|788.79|791.59|788.79|791.59|788.79|791.59|788.79|0
1645651720000|2022-02-23 21:28:40|791.83|789.03|792.07|789.27|792.07|789.27|791.83|789.03|0
1645651730000|2022-02-23 21:28:50|792.31|789.51|792.31|789.51|792.31|789.51|792.07|789.27|0
1645651740000|2022-02-23 21:29:00|792.07|789.27|792.07|789.27|792.31|789.51|792.07|789.27|0
1645651750000|2022-02-23 21:29:10|791.96|789.16|791.96|789.16|792.07|789.27|791.96|789.16|0
1645651760000|2022-02-23 21:29:20|791.83|789.03|791.48|788.68|791.83|789.03|791.35|788.55|0
1645651770000|2022-02-23 21:29:30|791.59|788.79|791.35|788.55|791.59|788.79|791.35|788.55|0
1645651780000|2022-02-23 21:29:40|791.59|788.79|791.59|788.79|791.59|788.79|791.59|788.79|0
1645651790000|2022-02-23 21:29:50|791.48|788.68|791.48|788.68|791.48|788.68|791.48|788.68|0
1645651800000|2022-02-23 21:30:00|791.35|788.55|791.59|788.79|791.59|788.79|791.35|788.55|0
1645651820000|2022-02-23 21:30:20|791.83|789.03|791.83|789.03|791.83|789.03|791.83|789.03|0
1645651840000|2022-02-23 21:30:40|792.07|789.27|792.07|789.27|792.07|789.27|792.07|789.27|0
1645651850000|2022-02-23 21:30:50|792.31|789.51|792.31|789.51|792.31|789.51|792.31|789.51|0
1645651860000|2022-02-23 21:31:00|792.07|789.27|792.07|789.27|792.07|789.27|792.07|789.27|0
1645651870000|2022-02-23 21:31:10|792.31|789.51|792.31|789.51|792.31|789.51|792.31|789.51|0
1645651880000|2022-02-23 21:31:20|792.07|789.27|792.07|789.27|792.07|789.27|792.07|789.27|0
1645651910000|2022-02-23 21:31:50|792.31|789.51|792.31|789.51|792.31|789.51|792.31|789.51|0
1645651930000|2022-02-23 21:32:10|792.79|789.99|792.79|789.99|792.79|789.99|792.79|789.99|0
1645651940000|2022-02-23 21:32:20|793.03|790.23|792.31|789.51|793.03|790.23|792.31|789.51|0
1645651960000|2022-02-23 21:32:40|792.44|789.64|792.44|789.64|792.44|789.64|792.44|789.64|0
1645651970000|2022-02-23 21:32:50|792.31|789.51|792.79|789.99|792.79|789.99|792.31|789.51|0
1645651980000|2022-02-23 21:33:00|792.55|789.75|792.92|790.12|792.92|790.12|792.55|789.75|0
1645651990000|2022-02-23 21:33:10|793.03|790.23|793.27|790.47|793.27|790.47|793.03|790.23|0
1645652020000|2022-02-23 21:33:40|793.51|790.71|793.51|790.71|793.51|790.71|793.51|790.71|0
1645652030000|2022-02-23 21:33:50|793.27|790.47|793.51|790.71|793.51|790.71|793.27|790.47|0
1645652040000|2022-02-23 21:34:00|793.27|790.47|793.27|790.47|793.27|790.47|793.27|790.47|0
1645652050000|2022-02-23 21:34:10|793.51|790.71|793.51|790.71|793.51|790.71|793.51|790.71|0
1645652080000|2022-02-23 21:34:40|793.27|790.47|793.27|790.47|793.27|790.47|793.27|790.47|0
1645652090000|2022-02-23 21:34:50|793.4|790.6|793.51|790.71|793.51|790.71|793.4|790.6|0
1645652100000|2022-02-23 21:35:00|793.75|790.95|793.75|790.95|793.75|790.95|793.75|790.95|0
1645652120000|2022-02-23 21:35:20|793.51|790.71|793.51|790.71|793.51|790.71|793.51|790.71|0
1645652130000|2022-02-23 21:35:30|793.64|790.84|793.64|790.84|793.64|790.84|793.64|790.84|0
1645652140000|2022-02-23 21:35:40|793.99|791.19|795.19|792.39|795.19|792.39|793.99|791.19|0
1645652150000|2022-02-23 21:35:50|795.67|792.87|795.43|792.63|795.67|792.87|795.43|792.63|0
1645652160000|2022-02-23 21:36:00|795.19|792.39|795.43|792.63|795.43|792.63|795.19|792.39|0
1645652170000|2022-02-23 21:36:10|795.19|792.39|795.67|792.87|795.67|792.87|795.19|792.39|0
1645652180000|2022-02-23 21:36:20|795.56|792.76|795.67|792.87|795.67|792.87|795.56|792.76|0
1645652190000|2022-02-23 21:36:30|795.91|793.11|795.19|792.39|795.91|793.11|795.19|792.39|0
1645652200000|2022-02-23 21:36:40|794.95|792.15|795.08|792.28|795.19|792.39|794.95|792.15|0
1645652210000|2022-02-23 21:36:50|794.95|792.15|795.08|792.28|795.08|792.28|794.95|792.15|0
1645652220000|2022-02-23 21:37:00|794.95|792.15|794.47|791.67|794.95|792.15|794.47|791.67|0
1645652230000|2022-02-23 21:37:10|794.6|791.8|794.71|791.91|794.71|791.91|794.47|791.67|0
1645652240000|2022-02-23 21:37:20|794.47|791.67|793.51|790.71|794.47|791.67|793.51|790.71|0
1645652250000|2022-02-23 21:37:30|793.27|790.47|791.11|788.31|793.27|790.47|791.11|788.31|0
1645652260000|2022-02-23 21:37:40|791|788.2|790.87|788.07|791|788.2|790.87|788.07|0
1645652270000|2022-02-23 21:37:50|790.76|787.96|790.76|787.96|790.76|787.96|790.76|787.96|0
1645652280000|2022-02-23 21:38:00|791|788.2|791.83|789.03|791.83|789.03|791|788.2|0
1645652290000|2022-02-23 21:38:10|792.07|789.27|792.31|789.51|792.43|789.63|792.07|789.27|0
1645652300000|2022-02-23 21:38:20|792.55|789.75|791.83|789.03|792.67|789.87|791.83|789.03|0
1645652310000|2022-02-23 21:38:30|792.07|789.27|791.95|789.15|792.31|789.51|791.95|789.15|0
1645652320000|2022-02-23 21:38:40|791.35|788.55|791.47|788.67|791.59|788.79|791.35|788.55|0
1645652330000|2022-02-23 21:38:50|791.35|788.55|791.71|788.91|791.71|788.91|791.35|788.55|0
1645652340000|2022-02-23 21:39:00|791.35|788.55|791.71|788.91|791.71|788.91|791.35|788.55|0
1645652350000|2022-02-23 21:39:10|791.83|789.03|791.83|789.03|791.83|789.03|791.83|789.03|0
1645652360000|2022-02-23 21:39:20|792.07|789.27|791.23|788.43|792.07|789.27|791.23|788.43|0
1645652370000|2022-02-23 21:39:30|791.11|788.31|791.11|788.31|791.35|788.55|791.11|788.31|0
1645652380000|2022-02-23 21:39:40|791.35|788.55|791.35|788.55|791.35|788.55|791.35|788.55|0
1645652390000|2022-02-23 21:39:50|791.59|788.79|791.71|788.91|791.83|789.03|791.59|788.79|0
1645652400000|2022-02-23 21:40:00|791.59|788.79|791.71|788.91|791.71|788.91|791.47|788.67|0
1645652410000|2022-02-23 21:40:10|791.59|788.79|791.59|788.79|791.59|788.79|791.59|788.79|0
1645652420000|2022-02-23 21:40:20|793.75|790.95|793.75|790.95|793.75|790.95|793.75|790.95|0
1645652430000|2022-02-23 21:40:30|793.27|790.47|792.79|789.99|793.51|790.71|792.79|789.99|0
1645652440000|2022-02-23 21:40:40|792.67|789.87|792.67|789.87|792.67|789.87|792.67|789.87|0
1645652450000|2022-02-23 21:40:50|792.79|789.99|795.43|792.63|795.43|792.63|792.79|789.99|0
1645652460000|2022-02-23 21:41:00|794.71|791.91|794.47|791.67|794.84|792.04|794.47|791.67|0
1645652470000|2022-02-23 21:41:10|794.71|791.91|794.71|791.91|794.71|791.91|794.71|791.91|0
1645652480000|2022-02-23 21:41:20|794.47|791.67|795.67|792.87|795.67|792.87|794.23|791.43|0
1645652490000|2022-02-23 21:41:30|796.15|793.35|796.15|793.35|796.15|793.35|796.15|793.35|0
1645652500000|2022-02-23 21:41:40|796.63|793.83|796.63|793.83|796.63|793.83|796.39|793.59|0
1645652510000|2022-02-23 21:41:50|796.76|793.96|797.11|794.31|797.11|794.31|796.76|793.96|0
1645652520000|2022-02-23 21:42:00|797|794.2|796.15|793.35|797|794.2|796.15|793.35|0
1645652530000|2022-02-23 21:42:10|797.35|794.55|798.44|795.64|798.44|795.64|797.35|794.55|0
1645652540000|2022-02-23 21:42:20|799.16|796.36|800.24|797.44|800.24|797.44|799.16|796.36|0
1645652550000|2022-02-23 21:42:30|800.96|798.16|798.92|796.12|800.96|798.16|798.92|796.12|0
1645652560000|2022-02-23 21:42:40|799.28|796.48|798.2|795.4|799.28|796.48|798.2|795.4|0
1645652570000|2022-02-23 21:42:50|798.07|795.27|798.31|795.51|798.31|795.51|798.07|795.27|0
1645652580000|2022-02-23 21:43:00|798.44|795.64|798.2|795.4|798.44|795.64|798.07|795.27|0
1645652590000|2022-02-23 21:43:10|798.07|795.27|798.31|795.51|798.31|795.51|797.83|795.03|0
1645652600000|2022-02-23 21:43:20|798.07|795.27|797.83|795.03|798.07|795.27|797.83|795.03|0
1645652610000|2022-02-23 21:43:30|797.72|794.92|797.35|794.55|797.72|794.92|797.11|794.31|0
1645652620000|2022-02-23 21:43:40|797.24|794.44|798.07|795.27|798.07|795.27|797.24|794.44|0
1645652630000|2022-02-23 21:43:50|798.31|795.51|798.2|795.4|798.55|795.75|798.07|795.27|0
1645652640000|2022-02-23 21:44:00|798.44|795.64|798.31|795.51|798.44|795.64|797.96|795.16|0
1645652650000|2022-02-23 21:44:10|798.2|795.4|797.96|795.16|798.68|795.88|797.96|795.16|0
1645652660000|2022-02-23 21:44:20|797.59|794.79|797.59|794.79|797.59|794.79|797.35|794.55|0
1645652670000|2022-02-23 21:44:30|797.48|794.68|797.11|794.31|797.48|794.68|797.11|794.31|0
1645652680000|2022-02-23 21:44:40|797|794.2|796.87|794.07|797.11|794.31|796.87|794.07|0
1645652690000|2022-02-23 21:44:50|797.11|794.31|797.11|794.31|797.11|794.31|797.11|794.31|0
1645652700000|2022-02-23 21:45:00|796.87|794.07|795.43|792.63|796.87|794.07|795.43|792.63|0
1645652710000|2022-02-23 21:45:10|794.23|791.43|794.35|791.55|794.95|792.15|794.23|791.43|0
1645652720000|2022-02-23 21:45:20|794.71|791.91|794.95|792.15|794.95|792.15|794.71|791.91|0
1645652730000|2022-02-23 21:45:30|795.19|792.39|795.67|792.87|795.8|793|795.19|792.39|0
1645652740000|2022-02-23 21:45:40|795.56|792.76|795.43|792.63|795.56|792.76|795.43|792.63|0
1645652750000|2022-02-23 21:45:50|795.67|792.87|795.67|792.87|795.67|792.87|795.56|792.76|0
1645652760000|2022-02-23 21:46:00|795.91|793.11|795.43|792.63|795.91|793.11|795.32|792.52|0
1645652770000|2022-02-23 21:46:10|795.56|792.76|795.67|792.87|795.67|792.87|795.56|792.76|0
1645652780000|2022-02-23 21:46:20|795.91|793.11|795.67|792.87|795.91|793.11|795.67|792.87|0
1645652790000|2022-02-23 21:46:30|795.43|792.63|795.43|792.63|795.43|792.63|795.43|792.63|0
1645652810000|2022-02-23 21:46:50|795.67|792.87|795.91|793.11|795.91|793.11|795.67|792.87|0
1645652820000|2022-02-23 21:47:00|795.43|792.63|795.19|792.39|795.43|792.63|794.95|792.15|0
1645652830000|2022-02-23 21:47:10|794.95|792.15|794.95|792.15|794.95|792.15|794.95|792.15|0
1645652840000|2022-02-23 21:47:20|795.91|793.11|796.04|793.24|796.15|793.35|795.67|792.87|0
1645652850000|2022-02-23 21:47:30|795.8|793|795.43|792.63|796.04|793.24|795.43|792.63|0
1645652860000|2022-02-23 21:47:40|795.56|792.76|795.43|792.63|795.56|792.76|795.32|792.52|0
1645652870000|2022-02-23 21:47:50|795.56|792.76|795.19|792.39|795.56|792.76|795.19|792.39|0
1645652890000|2022-02-23 21:48:10|794.95|792.15|794.59|791.79|794.95|792.15|794.59|791.79|0
1645652900000|2022-02-23 21:48:20|794.47|791.67|794.47|791.67|794.47|791.67|794.11|791.31|0
1645652910000|2022-02-23 21:48:30|794.59|791.79|794.83|792.03|794.83|792.03|794.59|791.79|0
1645652920000|2022-02-23 21:48:40|794.95|792.15|795.07|792.27|795.07|792.27|794.95|792.15|0
1645652930000|2022-02-23 21:48:50|795.19|792.39|795.19|792.39|795.19|792.39|795.19|792.39|0
1645652940000|2022-02-23 21:49:00|795.07|792.27|795.19|792.39|795.19|792.39|795.07|792.27|0
1645652950000|2022-02-23 21:49:10|795.67|792.87|796.39|793.59|796.39|793.59|795.67|792.87|0
1645652960000|2022-02-23 21:49:20|796.28|793.48|796.04|793.24|796.28|793.48|796.04|793.24|0
1645652970000|2022-02-23 21:49:30|796.15|793.35|795.8|793|796.15|793.35|795.67|792.87|0
1645652980000|2022-02-23 21:49:40|795.91|793.11|795.43|792.63|795.91|793.11|795.31|792.51|0
1645652990000|2022-02-23 21:49:50|795.8|793|795.67|792.87|795.91|793.11|795.67|792.87|0
1645653000000|2022-02-23 21:50:00|795.43|792.63|795.91|793.11|795.91|793.11|795.19|792.39|0
1645653010000|2022-02-23 21:50:10|795.67|792.87|795.91|793.11|795.91|793.11|795.67|792.87|0
1645653020000|2022-02-23 21:50:20|795.8|793|795.8|793|795.91|793.11|795.8|793|0
1645653030000|2022-02-23 21:50:30|795.67|792.87|796.15|793.35|796.15|793.35|795.67|792.87|0
1645653050000|2022-02-23 21:50:50|796.28|793.48|796.04|793.24|796.39|793.59|796.04|793.24|0
1645653060000|2022-02-23 21:51:00|796.15|793.35|796.04|793.24|796.15|793.35|795.91|793.11|0
1645653070000|2022-02-23 21:51:10|796.52|793.72|796.39|793.59|796.63|793.83|796.39|793.59|0
1645653080000|2022-02-23 21:51:20|796.63|793.83|796.15|793.35|796.63|793.83|796.15|793.35|0
1645653090000|2022-02-23 21:51:30|796.28|793.48|796.52|793.72|796.52|793.72|796.28|793.48|0
1645653100000|2022-02-23 21:51:40|796.39|793.59|796.52|793.72|796.52|793.72|796.39|793.59|0
1645653110000|2022-02-23 21:51:50|796.15|793.35|796.39|793.59|796.39|793.59|796.15|793.35|0
1645653120000|2022-02-23 21:52:00|796.63|793.83|796.28|793.48|796.63|793.83|796.28|793.48|0
1645653130000|2022-02-23 21:52:10|796.15|793.35|796.28|793.48|796.28|793.48|796.15|793.35|0
1645653140000|2022-02-23 21:52:20|796.52|793.72|796.52|793.72|796.52|793.72|796.39|793.59|0
1645653150000|2022-02-23 21:52:30|796.39|793.59|796.87|794.07|796.87|794.07|796.39|793.59|0
1645653160000|2022-02-23 21:52:40|797.11|794.31|797.11|794.31|797.11|794.31|797.11|794.31|0
1645653170000|2022-02-23 21:52:50|797.35|794.55|797.83|795.03|797.83|795.03|797.35|794.55|0
1645653180000|2022-02-23 21:53:00|797.59|794.79|797.59|794.79|797.83|795.03|797.59|794.79|0
1645653190000|2022-02-23 21:53:10|797.48|794.68|797.59|794.79|797.59|794.79|797.48|794.68|0
1645653200000|2022-02-23 21:53:20|798.07|795.27|797.83|795.03|798.07|795.27|797.72|794.92|0
1645653210000|2022-02-23 21:53:30|797.96|795.16|797.96|795.16|797.96|795.16|797.96|795.16|0
1645653220000|2022-02-23 21:53:40|798.07|795.27|798.55|795.75|798.55|795.75|798.07|795.27|0
1645653230000|2022-02-23 21:53:50|798.68|795.88|798.68|795.88|798.68|795.88|798.55|795.75|0
1645653240000|2022-02-23 21:54:00|798.55|795.75|798.31|795.51|798.55|795.75|798.31|795.51|0
1645653250000|2022-02-23 21:54:10|798.2|795.4|797.96|795.16|798.2|795.4|797.83|795.03|0
1645653260000|2022-02-23 21:54:20|798.07|795.27|798.07|795.27|798.07|795.27|798.07|795.27|0
1645653270000|2022-02-23 21:54:30|798.2|795.4|797.48|794.68|798.2|795.4|797.48|794.68|0
1645653280000|2022-02-23 21:54:40|797.35|794.55|797.11|794.31|797.35|794.55|797.11|794.31|0
1645653290000|2022-02-23 21:54:50|797|794.2|796.87|794.07|797|794.2|796.76|793.96|0
1645653300000|2022-02-23 21:55:00|797.11|794.31|797.11|794.31|797.11|794.31|797.11|794.31|0
1645653310000|2022-02-23 21:55:10|797.35|794.55|797.24|794.44|797.35|794.55|797.24|794.44|0
1645653320000|2022-02-23 21:55:20|797.11|794.31|797.24|794.44|797.24|794.44|797.11|794.31|0
1645653330000|2022-02-23 21:55:30|798.07|795.27|798.31|795.51|798.31|795.51|797.83|795.03|0
1645653340000|2022-02-23 21:55:40|798.44|795.64|798.79|795.99|798.79|795.99|798.44|795.64|0
1645653350000|2022-02-23 21:55:50|799.03|796.23|798.92|796.12|799.03|796.23|798.92|796.12|0
1645653360000|2022-02-23 21:56:00|798.79|795.99|799.16|796.36|799.27|796.47|798.79|795.99|0
1645653370000|2022-02-23 21:56:10|799.03|796.23|799.27|796.47|799.27|796.47|799.03|796.23|0
1645653380000|2022-02-23 21:56:20|799.4|796.6|799.27|796.47|799.4|796.6|799.16|796.36|0
1645653390000|2022-02-23 21:56:30|799.03|796.23|798.55|795.75|799.03|796.23|798.55|795.75|0
1645653400000|2022-02-23 21:56:40|798.68|795.88|798.79|795.99|798.79|795.99|798.68|795.88|0
1645653410000|2022-02-23 21:56:50|798.92|796.12|798.92|796.12|799.03|796.23|798.92|796.12|0
1645653420000|2022-02-23 21:57:00|799.51|796.71|799.64|796.84|799.64|796.84|799.51|796.71|0
1645653430000|2022-02-23 21:57:10|799.51|796.71|799.51|796.71|799.75|796.95|799.27|796.47|0
1645653440000|2022-02-23 21:57:20|799.75|796.95|799.4|796.6|799.75|796.95|799.4|796.6|0
1645653450000|2022-02-23 21:57:30|799.27|796.47|799.51|796.71|799.51|796.71|799.27|796.47|0
1645653460000|2022-02-23 21:57:40|800|797.2|799.64|796.84|800|797.2|799.64|796.84|0
1645653470000|2022-02-23 21:57:50|799.75|796.95|799.75|796.95|799.88|797.08|799.75|796.95|0
1645653480000|2022-02-23 21:58:00|799.88|797.08|799.51|796.71|799.88|797.08|799.51|796.71|0
1645653490000|2022-02-23 21:58:10|799.4|796.6|799.51|796.71|799.51|796.71|799.27|796.47|0
1645653510000|2022-02-23 21:58:30|799.03|796.23|799.03|796.23|799.16|796.36|799.03|796.23|0
1645653520000|2022-02-23 21:58:40|799.27|796.47|799.4|796.6|799.4|796.6|799.27|796.47|0
1645653530000|2022-02-23 21:58:50|799.27|796.47|799.03|796.23|799.27|796.47|799.03|796.23|0
1645653550000|2022-02-23 21:59:10|799.16|796.36|799.03|796.23|799.27|796.47|799.03|796.23|0
1645653560000|2022-02-23 21:59:20|799.4|796.6|799.4|796.6|799.4|796.6|799.27|796.47|0
1645653570000|2022-02-23 21:59:30|799.27|796.47|799.16|796.36|799.51|796.71|799.16|796.36|0
1645653580000|2022-02-23 21:59:40|799.27|796.47|799.03|796.23|799.27|796.47|799.03|796.23|0
1645653590000|2022-02-23 21:59:50|798.92|796.12|798.44|795.64|799.16|796.36|798.44|795.64|0
1645653600000|2022-02-23 22:00:00|798.49|795.69|798.37|795.57|798.49|795.69|798.37|795.57|0
1645653610000|2022-02-23 22:00:10|798.3|795.5|798.41|795.61|798.51|795.71|798.3|795.5|0
1645653620000|2022-02-23 22:00:20|798.45|795.65|798.55|795.75|798.55|795.75|798.45|795.65|0
1645653630000|2022-02-23 22:00:30|798.51|795.71|798.51|795.71|798.51|795.71|798.51|795.71|0
1645653640000|2022-02-23 22:00:40|798.58|795.78|798.58|795.78|798.58|795.78|798.58|795.78|0
1645653650000|2022-02-23 22:00:50|798.41|795.61|798.58|795.78|798.58|795.78|798.41|795.61|0
1645653660000|2022-02-23 22:01:00|798.69|795.89|798.62|795.82|798.69|795.89|798.62|795.82|0
1645653670000|2022-02-23 22:01:10|798.66|795.86|798.66|795.86|798.69|795.89|798.66|795.86|0
1645653680000|2022-02-23 22:01:20|798.69|795.89|798.69|795.89|798.69|795.89|798.69|795.89|0
1645653690000|2022-02-23 22:01:30|798.86|796.06|798.94|796.14|798.94|796.14|798.51|795.71|0
1645653730000|2022-02-23 22:02:10|798.83|796.03|798.83|796.03|798.83|796.03|798.83|796.03|0
1645653750000|2022-02-23 22:02:30|799.04|796.24|799.04|796.24|799.04|796.24|799.04|796.24|0
1645653760000|2022-02-23 22:02:40|798.83|796.03|798.48|795.68|798.83|796.03|798.48|795.68|0
1645653770000|2022-02-23 22:02:50|798.9|796.1|798.48|795.68|798.9|796.1|798.48|795.68|0
1645653780000|2022-02-23 22:03:00|798.55|795.75|798.55|795.75|798.55|795.75|798.55|795.75|0
1645653790000|2022-02-23 22:03:10|798.66|795.86|798.66|795.86|798.66|795.86|798.66|795.86|0
1645653810000|2022-02-23 22:03:30|798.51|795.71|798.51|795.71|798.51|795.71|798.51|795.71|0
1645653820000|2022-02-23 22:03:40|798.58|795.78|798.55|795.75|798.58|795.78|798.55|795.75|0
1645653830000|2022-02-23 22:03:50|798.58|795.78|798.58|795.78|798.58|795.78|798.58|795.78|0
1645653840000|2022-02-23 22:04:00|798.26|795.46|798.26|795.46|798.26|795.46|798.26|795.46|0
1645653850000|2022-02-23 22:04:10|798.41|795.61|798.41|795.61|798.41|795.61|798.41|795.61|0
1645653860000|2022-02-23 22:04:20|798.26|795.46|798.26|795.46|798.26|795.46|798.26|795.46|0
1645653870000|2022-02-23 22:04:30|798.58|795.78|798.58|795.78|798.58|795.78|798.58|795.78|0
1645653880000|2022-02-23 22:04:40|798.45|795.65|798.45|795.65|798.45|795.65|798.45|795.65|0
1645653900000|2022-02-23 22:05:00|798.48|795.68|798.48|795.68|798.48|795.68|798.48|795.68|0
1645653910000|2022-02-23 22:05:10|798.26|795.46|798.26|795.46|798.26|795.46|798.26|795.46|0
1645653930000|2022-02-23 22:05:30|798.48|795.68|798.48|795.68|798.48|795.68|798.48|795.68|0
1645653950000|2022-02-23 22:05:50|798.37|795.57|798.37|795.57|798.37|795.57|798.37|795.57|0
1645653960000|2022-02-23 22:06:00|798.41|795.61|798.41|795.61|798.41|795.61|798.41|795.61|0
1645653970000|2022-02-23 22:06:10|798.26|795.46|798.26|795.46|798.26|795.46|798.26|795.46|0
1645654000000|2022-02-23 22:06:40|798.24|795.44|798.24|795.44|798.24|795.44|798.24|795.44|0
1645654010000|2022-02-23 22:06:50|798.14|795.34|798.14|795.34|798.14|795.34|798.14|795.34|0
1645654080000|2022-02-23 22:08:00|798.72|795.92|798.72|795.92|798.72|795.92|798.72|795.92|0
1645654090000|2022-02-23 22:08:10|798.69|795.89|798.69|795.89|798.69|795.89|798.69|795.89|0
1645654100000|2022-02-23 22:08:20|798.72|795.92|798.72|795.92|798.72|795.92|798.72|795.92|0
1645654160000|2022-02-23 22:09:20|798.76|795.96|798.76|795.96|798.76|795.96|798.76|795.96|0
1645654180000|2022-02-23 22:09:40|798.72|795.92|798.72|795.92|798.72|795.92|798.72|795.92|0
1645654210000|2022-02-23 22:10:10|798.76|795.96|798.76|795.96|798.76|795.96|798.76|795.96|0
1645654220000|2022-02-23 22:10:20|798.96|796.16|798.96|796.16|798.96|796.16|798.96|796.16|0
1645654250000|2022-02-23 22:10:50|799|796.2|799|796.2|799|796.2|799|796.2|0
1645654270000|2022-02-23 22:11:10|798.9|796.1|798.9|796.1|798.9|796.1|798.9|796.1|0
1645654290000|2022-02-23 22:11:30|799|796.2|798.83|796.03|799|796.2|798.83|796.03|0
1645654300000|2022-02-23 22:11:40|798.69|795.89|798.55|795.75|798.69|795.89|798.55|795.75|0
1645654310000|2022-02-23 22:11:50|798.62|795.82|799.11|796.31|799.11|796.31|798.62|795.82|0
1645654360000|2022-02-23 22:12:40|798.83|796.03|798.55|795.75|798.83|796.03|798.51|795.71|0
1645654410000|2022-02-23 22:13:30|798.58|795.78|798.58|795.78|798.58|795.78|798.58|795.78|0
1645654430000|2022-02-23 22:13:50|798.72|795.92|798.41|795.61|798.72|795.92|798.41|795.61|0
1645654440000|2022-02-23 22:14:00|798.37|795.57|798.37|795.57|798.37|795.57|798.37|795.57|0
1645654450000|2022-02-23 22:14:10|798.2|795.4|798.2|795.4|798.2|795.4|798.2|795.4|0
1645654460000|2022-02-23 22:14:20|798.72|795.92|798.72|795.92|798.72|795.92|798.72|795.92|0
1645654480000|2022-02-23 22:14:40|798.76|795.96|798.76|795.96|798.76|795.96|798.76|795.96|0
1645654490000|2022-02-23 22:14:50|798.72|795.92|798.72|795.92|798.72|795.92|798.72|795.92|0
1645654520000|2022-02-23 22:15:20|798.79|795.99|798.62|795.82|798.79|795.99|798.62|795.82|0
1645654530000|2022-02-23 22:15:30|798.79|795.99|798.62|795.82|798.79|795.99|798.55|795.75|0
1645654550000|2022-02-23 22:15:50|799.11|796.31|799.11|796.31|799.11|796.31|799.11|796.31|0
1645654620000|2022-02-23 22:17:00|799.07|796.27|799.07|796.27|799.07|796.27|799.07|796.27|0
1645654630000|2022-02-23 22:17:10|799.04|796.24|799.04|796.24|799.04|796.24|799.04|796.24|0
1645654650000|2022-02-23 22:17:30|799.07|796.27|799.07|796.27|799.07|796.27|799.07|796.27|0
1645654660000|2022-02-23 22:17:40|798.79|795.99|798.94|796.14|798.94|796.14|798.79|795.99|0
1645654680000|2022-02-23 22:18:00|798.9|796.1|798.9|796.1|798.9|796.1|798.9|796.1|0
1645654700000|2022-02-23 22:18:20|798.76|795.96|798.62|795.82|798.76|795.96|798.62|795.82|0
1645654710000|2022-02-23 22:18:30|798.66|795.86|798.66|795.86|798.66|795.86|798.66|795.86|0
1645654730000|2022-02-23 22:18:50|798.79|795.99|798.51|795.71|798.79|795.99|798.51|795.71|0
1645654740000|2022-02-23 22:19:00|798.76|795.96|798.76|795.96|798.76|795.96|798.76|795.96|0
1645654750000|2022-02-23 22:19:10|798.79|795.99|798.79|795.99|798.79|795.99|798.79|795.99|0
1645654780000|2022-02-23 22:19:40|798.83|796.03|798.83|796.03|798.83|796.03|798.83|796.03|0
1645654810000|2022-02-23 22:20:10|798.86|796.06|798.9|796.1|798.9|796.1|798.86|796.06|0
1645654840000|2022-02-23 22:20:40|799.15|796.35|799.15|796.35|799.15|796.35|799.15|796.35|0
1645654870000|2022-02-23 22:21:10|799.18|796.38|799.15|796.35|799.18|796.38|799.15|796.35|0
1645654880000|2022-02-23 22:21:20|799.18|796.38|799.18|796.38|799.18|796.38|799.18|796.38|0
1645654890000|2022-02-23 22:21:30|799.15|796.35|799.15|796.35|799.15|796.35|799.15|796.35|0
1645654900000|2022-02-23 22:21:40|799.18|796.38|799.18|796.38|799.18|796.38|799.18|796.38|0
1645654920000|2022-02-23 22:22:00|799.15|796.35|799.15|796.35|799.15|796.35|799.15|796.35|0
1645654930000|2022-02-23 22:22:10|799.18|796.38|798.96|796.16|799.18|796.38|798.96|796.16|0
1645654940000|2022-02-23 22:22:20|799.15|796.35|799.11|796.31|799.15|796.35|799|796.2|0
1645654950000|2022-02-23 22:22:30|799.25|796.45|799.25|796.45|799.25|796.45|799.25|796.45|0
1645654960000|2022-02-23 22:22:40|799.36|796.56|799.36|796.56|799.36|796.56|799.36|796.56|0
1645654970000|2022-02-23 22:22:50|799.39|796.59|799.28|796.48|799.39|796.59|799.28|796.48|0
1645654980000|2022-02-23 22:23:00|799.43|796.63|799.43|796.63|799.43|796.63|799.43|796.63|0
1645655000000|2022-02-23 22:23:20|799.46|796.66|799.46|796.66|799.46|796.66|799.46|796.66|0
1645655060000|2022-02-23 22:24:20|799.39|796.59|799.39|796.59|799.39|796.59|799.39|796.59|0
1645655130000|2022-02-23 22:25:30|799.42|796.62|799.42|796.62|799.42|796.62|799.42|796.62|0
1645655160000|2022-02-23 22:26:00|799.28|796.48|799.21|796.41|799.28|796.48|799.21|796.41|0
1645655170000|2022-02-23 22:26:10|799.11|796.31|799.11|796.31|799.11|796.31|799.11|796.31|0
1645655190000|2022-02-23 22:26:30|799.15|796.35|799.15|796.35|799.15|796.35|799.15|796.35|0
1645655210000|2022-02-23 22:26:50|799.21|796.41|799.21|796.41|799.21|796.41|799.21|796.41|0
1645655220000|2022-02-23 22:27:00|799.39|796.59|799.21|796.41|799.39|796.59|799.21|796.41|0
1645655230000|2022-02-23 22:27:10|799.15|796.35|799.15|796.35|799.15|796.35|799.15|796.35|0
1645655280000|2022-02-23 22:28:00|799.32|796.52|799.32|796.52|799.32|796.52|799.32|796.52|0
1645655290000|2022-02-23 22:28:10|799.21|796.41|799.21|796.41|799.21|796.41|799.21|796.41|0
1645655300000|2022-02-23 22:28:20|799.39|796.59|799.32|796.52|799.39|796.59|799.32|796.52|0
1645655310000|2022-02-23 22:28:30|799.36|796.56|799.36|796.56|799.36|796.56|799.36|796.56|0
1645655320000|2022-02-23 22:28:40|799.42|796.62|799.42|796.62|799.42|796.62|799.42|796.62|0
1645655330000|2022-02-23 22:28:50|799.53|796.73|799.53|796.73|799.53|796.73|799.53|796.73|0
1645655350000|2022-02-23 22:29:10|799.7|796.9|799.88|797.08|799.88|797.08|799.56|796.76|0
1645655360000|2022-02-23 22:29:20|799.91|797.11|799.91|797.11|799.91|797.11|799.91|797.11|0
1645655370000|2022-02-23 22:29:30|800.06|797.26|799.98|797.18|800.06|797.26|799.98|797.18|0
1645655380000|2022-02-23 22:29:40|800.02|797.22|800.02|797.22|800.02|797.22|800.02|797.22|0
1645655390000|2022-02-23 22:29:50|800.13|797.33|800.13|797.33|800.13|797.33|800.13|797.33|0
1645655400000|2022-02-23 22:30:00|800.02|797.22|800.16|797.36|800.16|797.36|800.02|797.22|0
1645655440000|2022-02-23 22:30:40|800.3|797.5|800.3|797.5|800.3|797.5|800.3|797.5|0
1645655450000|2022-02-23 22:30:50|800.23|797.43|800.16|797.36|800.23|797.43|800.16|797.36|0
1645655460000|2022-02-23 22:31:00|800.23|797.43|800.06|797.26|800.23|797.43|800.06|797.26|0
1645655470000|2022-02-23 22:31:10|800.16|797.36|800.16|797.36|800.16|797.36|800.16|797.36|0
1645655490000|2022-02-23 22:31:30|800.13|797.33|800.13|797.33|800.13|797.33|800.13|797.33|0
1645655500000|2022-02-23 22:31:40|800.16|797.36|800.13|797.33|800.16|797.36|800.13|797.33|0
1645655510000|2022-02-23 22:31:50|800.26|797.46|800.26|797.46|800.26|797.46|800.26|797.46|0
1645655520000|2022-02-23 22:32:00|800.66|797.86|800.72|797.92|800.72|797.92|800.66|797.86|0
1645655530000|2022-02-23 22:32:10|800.86|798.06|800.86|798.06|800.86|798.06|800.86|798.06|0
1645655570000|2022-02-23 22:32:50|800.72|797.92|800.82|798.02|800.82|798.02|800.72|797.92|0
1645655590000|2022-02-23 22:33:10|800.86|798.06|800.86|798.06|800.86|798.06|800.86|798.06|0
1645655600000|2022-02-23 22:33:20|800.78|797.98|800.78|797.98|800.78|797.98|800.78|797.98|0
1645655610000|2022-02-23 22:33:30|800.19|797.39|800.19|797.39|800.19|797.39|800.19|797.39|0
1645655630000|2022-02-23 22:33:50|800.41|797.61|800.41|797.61|800.41|797.61|800.41|797.61|0
1645655640000|2022-02-23 22:34:00|800.66|797.86|800.66|797.86|800.66|797.86|800.66|797.86|0
1645655680000|2022-02-23 22:34:40|800.62|797.82|800.62|797.82|800.62|797.82|800.62|797.82|0
1645655710000|2022-02-23 22:35:10|800.65|797.85|800.65|797.85|800.65|797.85|800.65|797.85|0
1645655730000|2022-02-23 22:35:30|799.81|797.01|799.81|797.01|799.81|797.01|799.81|797.01|0
1645655770000|2022-02-23 22:36:10|800.44|797.64|800.44|797.64|800.44|797.64|800.44|797.64|0
1645655800000|2022-02-23 22:36:40|800.62|797.82|800.51|797.71|800.62|797.82|800.51|797.71|0
1645655810000|2022-02-23 22:36:50|800.62|797.82|800.62|797.82|800.62|797.82|800.62|797.82|0
1645655820000|2022-02-23 22:37:00|800.65|797.85|800.58|797.78|800.65|797.85|800.58|797.78|0
1645655860000|2022-02-23 22:37:40|800.65|797.85|800.65|797.85|800.65|797.85|800.65|797.85|0
1645655880000|2022-02-23 22:38:00|800.62|797.82|800.62|797.82|800.62|797.82|800.62|797.82|0
1645655910000|2022-02-23 22:38:30|800.65|797.85|800.65|797.85|800.65|797.85|800.65|797.85|0
1645655930000|2022-02-23 22:38:50|800.51|797.71|800.51|797.71|800.51|797.71|800.51|797.71|0
1645655950000|2022-02-23 22:39:10|800.65|797.85|800.65|797.85|800.65|797.85|800.65|797.85|0
1645655980000|2022-02-23 22:39:40|800.82|798.02|800.78|797.98|800.82|798.02|800.78|797.98|0
1645656020000|2022-02-23 22:40:20|800.62|797.82|800.62|797.82|800.62|797.82|800.62|797.82|0
1645656030000|2022-02-23 22:40:30|800.78|797.98|800.78|797.98|800.78|797.98|800.78|797.98|0
1645656120000|2022-02-23 22:42:00|800.82|798.02|800.82|798.02|800.82|798.02|800.82|798.02|0
1645656130000|2022-02-23 22:42:10|800.78|797.98|800.78|797.98|800.78|797.98|800.78|797.98|0
1645656160000|2022-02-23 22:42:40|800.72|797.92|800.78|797.98|800.78|797.98|800.72|797.92|0
1645656170000|2022-02-23 22:42:50|800.82|798.02|800.55|797.75|800.82|798.02|800.55|797.75|0
1645656200000|2022-02-23 22:43:20|800.51|797.71|800.51|797.71|800.51|797.71|800.51|797.71|0
1645656220000|2022-02-23 22:43:40|800.78|797.98|800.78|797.98|800.78|797.98|800.78|797.98|0
1645656270000|2022-02-23 22:44:30|800.96|798.16|800.96|798.16|800.96|798.16|800.96|798.16|0
1645656290000|2022-02-23 22:44:50|800.78|797.98|800.51|797.71|800.78|797.98|800.51|797.71|0
1645656310000|2022-02-23 22:45:10|800.58|797.78|800.78|797.98|800.78|797.98|800.58|797.78|0
1645656330000|2022-02-23 22:45:30|800.65|797.85|800.65|797.85|800.65|797.85|800.65|797.85|0
1645656380000|2022-02-23 22:46:20|800.4|797.6|800.34|797.54|800.4|797.6|800.34|797.54|0
1645656400000|2022-02-23 22:46:40|800.19|797.39|800.19|797.39|800.19|797.39|800.19|797.39|0
1645656410000|2022-02-23 22:46:50|800.16|797.36|800.16|797.36|800.16|797.36|800.16|797.36|0
1645656430000|2022-02-23 22:47:10|800.19|797.39|800.19|797.39|800.19|797.39|800.19|797.39|0
1645656440000|2022-02-23 22:47:20|800.16|797.36|800.16|797.36|800.16|797.36|800.16|797.36|0
1645656470000|2022-02-23 22:47:50|800.12|797.32|800.09|797.29|800.12|797.32|800.09|797.29|0
1645656480000|2022-02-23 22:48:00|799.81|797.01|799.81|797.01|799.81|797.01|799.81|797.01|0
1645656490000|2022-02-23 22:48:10|799.85|797.05|799.85|797.05|799.85|797.05|799.85|797.05|0
1645656520000|2022-02-23 22:48:40|799.63|796.83|799.63|796.83|799.63|796.83|799.63|796.83|0
1645656540000|2022-02-23 22:49:00|799.42|796.62|799.42|796.62|799.42|796.62|799.42|796.62|0
1645656580000|2022-02-23 22:49:40|799.36|796.56|799.36|796.56|799.36|796.56|799.36|796.56|0
1645656590000|2022-02-23 22:49:50|799.17|796.37|799.17|796.37|799.17|796.37|799.17|796.37|0
1645656600000|2022-02-23 22:50:00|799.14|796.34|799.17|796.37|799.38|796.58|799.14|796.34|0
1645656610000|2022-02-23 22:50:10|798.96|796.16|798.96|796.16|798.96|796.16|798.96|796.16|0
1645656620000|2022-02-23 22:50:20|799|796.2|799|796.2|799|796.2|799|796.2|0
1645656640000|2022-02-23 22:50:40|799.04|796.24|799.04|796.24|799.04|796.24|799.04|796.24|0
1645656650000|2022-02-23 22:50:50|799.32|796.52|799.32|796.52|799.32|796.52|799.32|796.52|0
1645656670000|2022-02-23 22:51:10|799.36|796.56|799.35|796.55|799.36|796.56|799.35|796.55|0
1645656710000|2022-02-23 22:51:50|799.46|796.66|799.49|796.69|799.49|796.69|799.46|796.66|0
1645656720000|2022-02-23 22:52:00|799.46|796.66|799.46|796.66|799.46|796.66|799.46|796.66|0
1645656730000|2022-02-23 22:52:10|799.32|796.52|799.32|796.52|799.32|796.52|799.32|796.52|0
1645656740000|2022-02-23 22:52:20|799.49|796.69|799.49|796.69|799.49|796.69|799.49|796.69|0
1645656750000|2022-02-23 22:52:30|799.25|796.45|799.46|796.66|799.49|796.69|799.25|796.45|0
1645656760000|2022-02-23 22:52:40|799.49|796.69|799.49|796.69|799.49|796.69|799.49|796.69|0
1645656790000|2022-02-23 22:53:10|799.35|796.55|799.35|796.55|799.35|796.55|799.35|796.55|0
1645656800000|2022-02-23 22:53:20|799.25|796.45|799.25|796.45|799.25|796.45|799.25|796.45|0
1645656810000|2022-02-23 22:53:30|799.21|796.41|799.28|796.48|799.28|796.48|799.21|796.41|0
1645656820000|2022-02-23 22:53:40|799.21|796.41|799.17|796.37|799.21|796.41|799.1|796.3|0
1645656830000|2022-02-23 22:53:50|798.96|796.16|798.96|796.16|798.96|796.16|798.96|796.16|0
1645656840000|2022-02-23 22:54:00|799.04|796.24|799.04|796.24|799.04|796.24|799.04|796.24|0
1645656850000|2022-02-23 22:54:10|799.21|796.41|799.21|796.41|799.21|796.41|799.21|796.41|0
1645656860000|2022-02-23 22:54:20|799.17|796.37|799.17|796.37|799.17|796.37|799.17|796.37|0
1645656870000|2022-02-23 22:54:30|799.25|796.45|799.25|796.45|799.25|796.45|799.25|796.45|0
1645656880000|2022-02-23 22:54:40|799.21|796.41|799.21|796.41|799.21|796.41|799.21|796.41|0
1645656910000|2022-02-23 22:55:10|799.25|796.45|799.25|796.45|799.25|796.45|799.25|796.45|0
1645656930000|2022-02-23 22:55:30|799.28|796.48|799.28|796.48|799.28|796.48|799.28|796.48|0
1645656940000|2022-02-23 22:55:40|799.32|796.52|799.25|796.45|799.32|796.52|799.25|796.45|0
1645656990000|2022-02-23 22:56:30|799.14|796.34|799.17|796.37|799.17|796.37|799.14|796.34|0
1645657020000|2022-02-23 22:57:00|799.14|796.34|799.1|796.3|799.14|796.34|799.1|796.3|0
1645657030000|2022-02-23 22:57:10|799.04|796.24|798.76|795.96|799.04|796.24|798.76|795.96|0
1645657070000|2022-02-23 22:57:50|798.79|795.99|798.83|796.03|798.83|796.03|798.79|795.99|0
1645657080000|2022-02-23 22:58:00|798.79|795.99|798.79|795.99|798.79|795.99|798.79|795.99|0
1645657100000|2022-02-23 22:58:20|798.83|796.03|798.83|796.03|798.83|796.03|798.83|796.03|0
1645657120000|2022-02-23 22:58:40|798.79|795.99|798.89|796.09|798.89|796.09|798.79|795.99|0
1645657130000|2022-02-23 22:58:50|798.85|796.05|798.76|795.96|798.85|796.05|798.76|795.96|0
1645657140000|2022-02-23 22:59:00|798.72|795.92|798.72|795.92|798.72|795.92|798.72|795.92|0
1645657150000|2022-02-23 22:59:10|798.58|795.78|798.58|795.78|798.58|795.78|798.58|795.78|0
1645657160000|2022-02-23 22:59:20|798.09|795.29|797.96|795.16|798.09|795.29|797.92|795.12|0
1645657170000|2022-02-23 22:59:30|797.92|795.12|797.92|795.12|797.92|795.12|797.92|795.12|0
1645657180000|2022-02-23 22:59:40|797.63|794.83|797.88|795.08|797.88|795.08|797.63|794.83|0
1645657190000|2022-02-23 22:59:50|797.78|794.98|797.53|794.73|797.78|794.98|797.53|794.73|0
1645657200000|2022-02-23 23:00:00|797.71|794.91|795.79|792.99|797.71|794.91|795.79|792.99|0
1645657210000|2022-02-23 23:00:10|794.7|791.9|793.02|790.22|794.7|791.9|793.02|790.22|0
1645657220000|2022-02-23 23:00:20|792.43|789.63|791.34|788.54|792.67|789.87|791.34|788.54|0
1645657230000|2022-02-23 23:00:30|790.86|788.06|791.58|788.78|792.54|789.74|790.86|788.06|0
1645657240000|2022-02-23 23:00:40|791.95|789.15|793.98|791.18|793.98|791.18|791.95|789.15|0
1645657250000|2022-02-23 23:00:50|792.19|789.39|792.91|790.11|793.02|790.22|792.19|789.39|0
1645657260000|2022-02-23 23:01:00|792.43|789.63|792.43|789.63|792.54|789.74|792.06|789.26|0
1645657270000|2022-02-23 23:01:10|792.67|789.87|791.95|789.15|792.67|789.87|791.95|789.15|0
1645657280000|2022-02-23 23:01:20|791.23|788.43|791.82|789.02|791.82|789.02|791.23|788.43|0
1645657290000|2022-02-23 23:01:30|791.95|789.15|792.06|789.26|792.06|789.26|791.82|789.02|0
1645657300000|2022-02-23 23:01:40|792.19|789.39|790.62|787.82|792.19|789.39|790.62|787.82|0
1645657310000|2022-02-23 23:01:50|790.86|788.06|791.23|788.43|791.23|788.43|790.86|788.06|0
1645657320000|2022-02-23 23:02:00|791.34|788.54|792.78|789.98|792.78|789.98|791.34|788.54|0
1645657330000|2022-02-23 23:02:10|792.67|789.87|792.78|789.98|792.78|789.98|792.67|789.87|0
1645657340000|2022-02-23 23:02:20|792.67|789.87|792.91|790.11|793.02|790.22|792.43|789.63|0
1645657350000|2022-02-23 23:02:30|792.67|789.87|792.78|789.98|792.78|789.98|792.67|789.87|0
1645657360000|2022-02-23 23:02:40|792.67|789.87|792.91|790.11|792.91|790.11|792.54|789.74|0
1645657370000|2022-02-23 23:02:50|793.15|790.35|793.02|790.22|793.15|790.35|792.78|789.98|0
1645657380000|2022-02-23 23:03:00|793.26|790.46|793.5|790.7|793.5|790.7|793.26|790.46|0
1645657390000|2022-02-23 23:03:10|793.98|791.18|794.94|792.14|794.94|792.14|793.98|791.18|0
1645657400000|2022-02-23 23:03:20|794.35|791.55|794.7|791.9|794.7|791.9|794.35|791.55|0
1645657410000|2022-02-23 23:03:30|794.94|792.14|794.94|792.14|794.94|792.14|794.59|791.79|0
1645657420000|2022-02-23 23:03:40|795.07|792.27|794.46|791.66|795.07|792.27|794.46|791.66|0
1645657430000|2022-02-23 23:03:50|793.63|790.83|793.63|790.83|794.11|791.31|793.63|790.83|0
1645657440000|2022-02-23 23:04:00|793.87|791.07|793.5|790.7|793.87|791.07|793.5|790.7|0
1645657450000|2022-02-23 23:04:10|793.98|791.18|793.98|791.18|793.98|791.18|793.63|790.83|0
1645657460000|2022-02-23 23:04:20|794.11|791.31|794.22|791.42|794.22|791.42|794.11|791.31|0
1645657470000|2022-02-23 23:04:30|793.98|791.18|793.74|790.94|793.98|791.18|793.74|790.94|0
1645657480000|2022-02-23 23:04:40|793.98|791.18|796.14|793.34|796.14|793.34|793.98|791.18|0
1645657490000|2022-02-23 23:04:50|796.03|793.23|797.23|794.43|797.34|794.54|796.03|793.23|0
1645657500000|2022-02-23 23:05:00|796.99|794.19|796.14|793.34|796.99|794.19|796.14|793.34|0
1645657510000|2022-02-23 23:05:10|796.51|793.71|796.99|794.19|797.1|794.3|796.51|793.71|0
1645657520000|2022-02-23 23:05:20|796.86|794.06|798.79|795.99|798.79|795.99|796.86|794.06|0
1645657530000|2022-02-23 23:05:30|798.55|795.75|799.39|796.59|799.39|796.59|798.55|795.75|0
1645657540000|2022-02-23 23:05:40|799.51|796.71|798.67|795.87|799.51|796.71|798.67|795.87|0
1645657550000|2022-02-23 23:05:50|798.55|795.75|798.07|795.27|798.55|795.75|797.58|794.78|0
1645657560000|2022-02-23 23:06:00|797.95|795.15|797.82|795.02|798.07|795.27|797.82|795.02|0
1645657570000|2022-02-23 23:06:10|797.58|794.78|798.19|795.39|798.19|795.39|797.58|794.78|0
1645657580000|2022-02-23 23:06:20|798.43|795.63|798.67|795.87|798.67|795.87|798.43|795.63|0
1645657590000|2022-02-23 23:06:30|799.03|796.23|798.67|795.87|799.03|796.23|798.67|795.87|0
1645657600000|2022-02-23 23:06:40|799.03|796.23|799.03|796.23|799.03|796.23|798.79|795.99|0
1645657610000|2022-02-23 23:06:50|798.91|796.11|798.79|795.99|798.91|796.11|798.79|795.99|0
1645657620000|2022-02-23 23:07:00|798.67|795.87|798.43|795.63|798.67|795.87|798.43|795.63|0
1645657630000|2022-02-23 23:07:10|798.31|795.51|798.55|795.75|798.55|795.75|798.31|795.51|0
1645657640000|2022-02-23 23:07:20|798.79|795.99|798.67|795.87|798.79|795.99|798.55|795.75|0
1645657650000|2022-02-23 23:07:30|798.91|796.11|799.27|796.47|799.27|796.47|798.91|796.11|0
1645657660000|2022-02-23 23:07:40|801.19|798.39|800.95|798.15|801.19|798.39|800.71|797.91|0
1645657670000|2022-02-23 23:07:50|801.07|798.27|800.23|797.43|801.07|798.27|800.23|797.43|0
1645657680000|2022-02-23 23:08:00|798.55|795.75|799.03|796.23|799.27|796.47|798.55|795.75|0
1645657690000|2022-02-23 23:08:10|798.79|795.99|797.82|795.02|798.79|795.99|797.82|795.02|0
1645657700000|2022-02-23 23:08:20|797.58|794.78|798.06|795.26|798.31|795.51|797.58|794.78|0
1645657710000|2022-02-23 23:08:30|798.31|795.51|798.31|795.51|798.31|795.51|798.31|795.51|0
1645657720000|2022-02-23 23:08:40|798.55|795.75|799.63|796.83|799.63|796.83|798.55|795.75|0
1645657730000|2022-02-23 23:08:50|800.35|797.55|800.11|797.31|800.35|797.55|799.63|796.83|0
1645657740000|2022-02-23 23:09:00|801.19|798.39|801.19|798.39|801.19|798.39|800.83|798.03|0
1645657750000|2022-02-23 23:09:10|801.07|798.27|800.35|797.55|801.07|798.27|800.35|797.55|0
1645657760000|2022-02-23 23:09:20|799.99|797.19|799.99|797.19|799.99|797.19|799.87|797.07|0
1645657770000|2022-02-23 23:09:30|799.51|796.71|799.51|796.71|799.51|796.71|799.51|796.71|0
1645657780000|2022-02-23 23:09:40|799.75|796.95|800.35|797.55|800.59|797.79|799.75|796.95|0
1645657790000|2022-02-23 23:09:50|800.47|797.67|800.11|797.31|800.47|797.67|800.11|797.31|0
1645657800000|2022-02-23 23:10:00|800.23|797.43|800.47|797.67|800.47|797.67|800.23|797.43|0
1645657810000|2022-02-23 23:10:10|801.67|798.87|802.15|799.35|802.15|799.35|801.67|798.87|0
1645657820000|2022-02-23 23:10:20|802.39|799.59|801.43|798.63|802.39|799.59|801.43|798.63|0
1645657830000|2022-02-23 23:10:30|801.19|798.39|801.19|798.39|801.43|798.63|801.19|798.39|0
1645657840000|2022-02-23 23:10:40|801.43|798.63|799.99|797.19|801.43|798.63|799.99|797.19|0
1645657850000|2022-02-23 23:10:50|800.23|797.43|799.51|796.71|800.23|797.43|799.51|796.71|0
1645657860000|2022-02-23 23:11:00|799.03|796.23|798.55|795.75|799.03|796.23|798.55|795.75|0
1645657870000|2022-02-23 23:11:10|798.06|795.26|797.82|795.02|798.06|795.26|797.82|795.02|0
1645657880000|2022-02-23 23:11:20|798.3|795.5|798.06|795.26|798.3|795.5|797.95|795.15|0
1645657890000|2022-02-23 23:11:30|797.82|795.02|798.3|795.5|798.3|795.5|797.82|795.02|0
1645657900000|2022-02-23 23:11:40|798.67|795.87|799.03|796.23|799.03|796.23|798.67|795.87|0
1645657910000|2022-02-23 23:11:50|799.51|796.71|799.03|796.23|799.63|796.83|799.03|796.23|0
1645657920000|2022-02-23 23:12:00|798.67|795.87|798.55|795.75|798.67|795.87|798.55|795.75|0
1645657930000|2022-02-23 23:12:10|798.79|795.99|798.43|795.63|798.79|795.99|798.3|795.5|0
1645657940000|2022-02-23 23:12:20|798.19|795.39|798.55|795.75|798.79|795.99|798.19|795.39|0
1645657950000|2022-02-23 23:12:30|798.3|795.5|798.3|795.5|798.43|795.63|798.3|795.5|0
1645657960000|2022-02-23 23:12:40|798.06|795.26|797.82|795.02|798.06|795.26|797.82|795.02|0
1645657970000|2022-02-23 23:12:50|798.06|795.26|797.82|795.02|798.3|795.5|797.82|795.02|0
1645657980000|2022-02-23 23:13:00|797.95|795.15|798.3|795.5|798.43|795.63|797.95|795.15|0
1645657990000|2022-02-23 23:13:10|797.95|795.15|798.06|795.26|798.3|795.5|797.95|795.15|0
1645658000000|2022-02-23 23:13:20|798.3|795.5|798.06|795.26|798.3|795.5|798.06|795.26|0
1645658010000|2022-02-23 23:13:30|798.3|795.5|798.3|795.5|798.55|795.75|798.3|795.5|0
1645658020000|2022-02-23 23:13:40|798.06|795.26|798.3|795.5|798.3|795.5|798.06|795.26|0
1645658030000|2022-02-23 23:13:50|798.55|795.75|798.67|795.87|798.67|795.87|798.3|795.5|0
1645658040000|2022-02-23 23:14:00|798.79|795.99|798.79|795.99|799.03|796.23|798.79|795.99|0
1645658050000|2022-02-23 23:14:10|798.54|795.74|798.06|795.26|798.54|795.74|798.06|795.26|0
1645658060000|2022-02-23 23:14:20|798.3|795.5|798.54|795.74|798.54|795.74|798.3|795.5|0
1645658070000|2022-02-23 23:14:30|798.79|795.99|798.79|795.99|798.79|795.99|798.54|795.74|0
1645658080000|2022-02-23 23:14:40|798.67|795.87|798.67|795.87|798.67|795.87|798.67|795.87|0
1645658090000|2022-02-23 23:14:50|798.79|795.99|798.79|795.99|799.03|796.23|798.79|795.99|0
1645658100000|2022-02-23 23:15:00|798.91|796.11|798.06|795.26|798.91|796.11|798.06|795.26|0
1645658110000|2022-02-23 23:15:10|798.3|795.5|798.3|795.5|798.3|795.5|798.06|795.26|0
1645658120000|2022-02-23 23:15:20|799.27|796.47|799.51|796.71|799.75|796.95|799.27|796.47|0
1645658130000|2022-02-23 23:15:30|799.27|796.47|799.75|796.95|799.75|796.95|799.03|796.23|0
1645658140000|2022-02-23 23:15:40|799.63|796.83|799.63|796.83|799.63|796.83|799.63|796.83|0
1645658150000|2022-02-23 23:15:50|799.51|796.71|799.75|796.95|799.75|796.95|799.51|796.71|0
1645658160000|2022-02-23 23:16:00|799.63|796.83|799.51|796.71|799.75|796.95|799.51|796.71|0
1645658170000|2022-02-23 23:16:10|799.27|796.47|799.75|796.95|799.75|796.95|799.27|796.47|0
1645658180000|2022-02-23 23:16:20|799.99|797.19|799.63|796.83|799.99|797.19|799.63|796.83|0
1645658190000|2022-02-23 23:16:30|799.75|796.95|799.75|796.95|799.87|797.07|799.75|796.95|0
1645658200000|2022-02-23 23:16:40|799.51|796.71|799.99|797.19|799.99|797.19|799.51|796.71|0
1645658210000|2022-02-23 23:16:50|799.75|796.95|799.87|797.07|799.87|797.07|799.75|796.95|0
1645658220000|2022-02-23 23:17:00|799.75|796.95|800.23|797.43|800.23|797.43|799.75|796.95|0
1645658230000|2022-02-23 23:17:10|801.19|798.39|801.19|798.39|801.19|798.39|801.07|798.27|0
1645658240000|2022-02-23 23:17:20|800.95|798.15|800.47|797.67|800.95|798.15|800.47|797.67|0
1645658250000|2022-02-23 23:17:30|800.71|797.91|800.95|798.15|800.95|798.15|800.71|797.91|0
1645658260000|2022-02-23 23:17:40|801.07|798.27|800.23|797.43|801.07|798.27|800.23|797.43|0
1645658270000|2022-02-23 23:17:50|799.75|796.95|799.99|797.19|799.99|797.19|799.75|796.95|0
1645658280000|2022-02-23 23:18:00|800.11|797.31|799.99|797.19|800.11|797.31|799.99|797.19|0
1645658290000|2022-02-23 23:18:10|800.35|797.55|800.47|797.67|800.47|797.67|800.11|797.31|0
1645658300000|2022-02-23 23:18:20|800.71|797.91|801.19|798.39|801.19|798.39|800.71|797.91|0
1645658310000|2022-02-23 23:18:30|801.43|798.63|801.43|798.63|801.43|798.63|801.19|798.39|0
1645658320000|2022-02-23 23:18:40|801.31|798.51|800.95|798.15|801.31|798.51|800.83|798.03|0
1645658330000|2022-02-23 23:18:50|801.07|798.27|801.43|798.63|801.43|798.63|801.07|798.27|0
1645658340000|2022-02-23 23:19:00|801.19|798.39|801.43|798.63|801.43|798.63|801.19|798.39|0
1645658350000|2022-02-23 23:19:10|801.55|798.75|801.67|798.87|801.67|798.87|801.55|798.75|0
1645658360000|2022-02-23 23:19:20|801.43|798.63|801.43|798.63|801.55|798.75|801.19|798.39|0
1645658370000|2022-02-23 23:19:30|801.67|798.87|801.67|798.87|801.67|798.87|801.67|798.87|0
1645658380000|2022-02-23 23:19:40|802.15|799.35|804.08|801.28|804.32|801.52|802.15|799.35|0
1645658390000|2022-02-23 23:19:50|803.72|800.92|803.84|801.04|803.84|801.04|803.59|800.79|0
1645658400000|2022-02-23 23:20:00|803.59|800.79|803.84|801.04|803.84|801.04|803.59|800.79|0
1645658410000|2022-02-23 23:20:10|803.59|800.79|803.59|800.79|803.59|800.79|803.35|800.55|0
1645658420000|2022-02-23 23:20:20|803.72|800.92|804.32|801.52|804.32|801.52|803.72|800.92|0
1645658430000|2022-02-23 23:20:30|804.08|801.28|803.84|801.04|804.08|801.28|803.84|801.04|0
1645658440000|2022-02-23 23:20:40|803.35|800.55|803.35|800.55|803.59|800.79|803.35|800.55|0
1645658450000|2022-02-23 23:20:50|803.59|800.79|803.59|800.79|803.72|800.92|803.59|800.79|0
1645658460000|2022-02-23 23:21:00|803.84|801.04|803.24|800.44|803.84|801.04|803.24|800.44|0
1645658470000|2022-02-23 23:21:10|803|800.2|803.24|800.44|803.48|800.68|803|800.2|0
1645658480000|2022-02-23 23:21:20|803.59|800.79|804.08|801.28|804.08|801.28|803.59|800.79|0
1645658490000|2022-02-23 23:21:30|804.32|801.52|804.32|801.52|804.32|801.52|804.32|801.52|0
1645658500000|2022-02-23 23:21:40|804.2|801.4|804.2|801.4|804.2|801.4|804.2|801.4|0
1645658510000|2022-02-23 23:21:50|803.84|801.04|803.84|801.04|803.96|801.16|803.84|801.04|0
1645658520000|2022-02-23 23:22:00|803.59|800.79|803.59|800.79|803.59|800.79|803.59|800.79|0
1645658540000|2022-02-23 23:22:20|803.35|800.55|803.84|801.04|804.32|801.52|803.35|800.55|0
1645658550000|2022-02-23 23:22:30|803.59|800.79|804.32|801.52|804.32|801.52|803.59|800.79|0
1645658560000|2022-02-23 23:22:40|804.08|801.28|803.72|800.92|804.08|801.28|803.72|800.92|0
1645658570000|2022-02-23 23:22:50|803.35|800.55|803.59|800.79|803.84|801.04|803.35|800.55|0
1645658580000|2022-02-23 23:23:00|803.35|800.55|803|800.2|803.35|800.55|803|800.2|0
1645658590000|2022-02-23 23:23:10|802.87|800.07|802.15|799.35|802.87|800.07|802.15|799.35|0
1645658600000|2022-02-23 23:23:20|802.39|799.59|802.63|799.83|802.63|799.83|802.39|799.59|0
1645658610000|2022-02-23 23:23:30|802.87|800.07|803.11|800.31|803.11|800.31|802.87|800.07|0
1645658620000|2022-02-23 23:23:40|803|800.2|802.87|800.07|803|800.2|802.87|800.07|0
1645658630000|2022-02-23 23:23:50|803.11|800.31|803.11|800.31|803.11|800.31|803.11|800.31|0
1645658640000|2022-02-23 23:24:00|803.35|800.55|803.35|800.55|803.35|800.55|803.11|800.31|0
1645658650000|2022-02-23 23:24:10|803.84|801.04|804.08|801.28|804.08|801.28|803.84|801.04|0
1645658660000|2022-02-23 23:24:20|803.96|801.16|803.35|800.55|804.08|801.28|803.35|800.55|0
1645658670000|2022-02-23 23:24:30|803.59|800.79|803.72|800.92|803.72|800.92|803.35|800.55|0
1645658680000|2022-02-23 23:24:40|803.59|800.79|803.59|800.79|803.59|800.79|803.48|800.68|0
1645658690000|2022-02-23 23:24:50|803.48|800.68|804.32|801.52|804.32|801.52|803.48|800.68|0
1645658700000|2022-02-23 23:25:00|804.08|801.28|803.48|800.68|804.2|801.4|803.48|800.68|0
1645658710000|2022-02-23 23:25:10|803.35|800.55|802.63|799.83|803.35|800.55|802.63|799.83|0
1645658720000|2022-02-23 23:25:20|802.39|799.59|802.28|799.48|802.39|799.59|802.28|799.48|0
1645658730000|2022-02-23 23:25:30|801.91|799.11|802.15|799.35|802.15|799.35|801.91|799.11|0
1645658740000|2022-02-23 23:25:40|802.63|799.83|802.63|799.83|802.87|800.07|802.52|799.72|0
1645658750000|2022-02-23 23:25:50|802.52|799.72|802.87|800.07|802.87|800.07|802.52|799.72|0
1645658760000|2022-02-23 23:26:00|802.63|799.83|802.63|799.83|802.87|800.07|802.63|799.83|0
1645658770000|2022-02-23 23:26:10|802.87|800.07|802.39|799.59|802.87|800.07|802.39|799.59|0
1645658780000|2022-02-23 23:26:20|802.28|799.48|801.67|798.87|802.28|799.48|801.67|798.87|0
1645658790000|2022-02-23 23:26:30|800.71|797.91|799.51|796.71|800.83|798.03|799.51|796.71|0
1645658800000|2022-02-23 23:26:40|800.11|797.31|799.75|796.95|800.11|797.31|799.51|796.71|0
1645658810000|2022-02-23 23:26:50|799.51|796.71|799.15|796.35|799.51|796.71|798.78|795.98|0
1645658820000|2022-02-23 23:27:00|799.02|796.22|799.51|796.71|799.51|796.71|799.02|796.22|0
1645658830000|2022-02-23 23:27:10|799.26|796.46|798.54|795.74|799.26|796.46|798.54|795.74|0
1645658840000|2022-02-23 23:27:20|798.3|795.5|796.03|793.23|798.3|795.5|796.03|793.23|0
1645658850000|2022-02-23 23:27:30|795.66|792.86|796.38|793.58|796.38|793.58|795.66|792.86|0
1645658860000|2022-02-23 23:27:40|796.86|794.06|797.1|794.3|797.1|794.3|796.75|793.95|0
1645658870000|2022-02-23 23:27:50|797.58|794.78|797.47|794.67|797.58|794.78|797.34|794.54|0
1645658880000|2022-02-23 23:28:00|797.58|794.78|796.14|793.34|797.58|794.78|796.14|793.34|0
1645658890000|2022-02-23 23:28:10|796.38|793.58|797.23|794.43|797.34|794.54|796.38|793.58|0
1645658900000|2022-02-23 23:28:20|798.67|795.87|799.26|796.46|799.26|796.46|798.54|795.74|0
1645658910000|2022-02-23 23:28:30|799.63|796.83|799.02|796.22|799.63|796.83|799.02|796.22|0
1645658920000|2022-02-23 23:28:40|798.78|795.98|798.78|795.98|798.78|795.98|798.78|795.98|0
1645658930000|2022-02-23 23:28:50|798.67|795.87|799.02|796.22|799.02|796.22|798.67|795.87|0
1645658940000|2022-02-23 23:29:00|799.26|796.46|799.15|796.35|799.26|796.46|799.02|796.22|0
1645658950000|2022-02-23 23:29:10|799.02|796.22|798.91|796.11|799.02|796.22|798.91|796.11|0
1645658960000|2022-02-23 23:29:20|799.26|796.46|799.75|796.95|799.75|796.95|799.26|796.46|0
1645658970000|2022-02-23 23:29:30|799.5|796.7|799.02|796.22|799.63|796.83|799.02|796.22|0
1645658980000|2022-02-23 23:29:40|798.78|795.98|798.78|795.98|799.02|796.22|798.78|795.98|0
1645658990000|2022-02-23 23:29:50|798.67|795.87|798.54|795.74|798.67|795.87|798.54|795.74|0
1645659000000|2022-02-23 23:30:00|798.78|795.98|798.06|795.26|798.78|795.98|798.06|795.26|0
1645659010000|2022-02-23 23:30:10|798.3|795.5|798.06|795.26|798.3|795.5|797.82|795.02|0
1645659020000|2022-02-23 23:30:20|797.95|795.15|798.3|795.5|798.3|795.5|797.95|795.15|0
1645659030000|2022-02-23 23:30:30|798.19|795.39|798.06|795.26|798.19|795.39|797.82|795.02|0
1645659040000|2022-02-23 23:30:40|797.82|795.02|797.58|794.78|797.82|795.02|797.58|794.78|0
1645659050000|2022-02-23 23:30:50|797.71|794.91|798.3|795.5|798.3|795.5|797.71|794.91|0
1645659060000|2022-02-23 23:31:00|798.06|795.26|797.95|795.15|798.06|795.26|797.82|795.02|0
1645659070000|2022-02-23 23:31:10|797.58|794.78|797.34|794.54|797.58|794.78|797.34|794.54|0
1645659080000|2022-02-23 23:31:20|797.1|794.3|797.23|794.43|797.23|794.43|797.1|794.3|0
1645659090000|2022-02-23 23:31:30|796.99|794.19|796.86|794.06|796.99|794.19|796.86|794.06|0
1645659100000|2022-02-23 23:31:40|797.1|794.3|797.95|795.15|797.95|795.15|797.1|794.3|0
1645659110000|2022-02-23 23:31:50|797.58|794.78|797.23|794.43|797.82|795.02|797.23|794.43|0
1645659120000|2022-02-23 23:32:00|797.1|794.3|796.86|794.06|797.1|794.3|796.86|794.06|0
1645659130000|2022-02-23 23:32:10|796.99|794.19|797.1|794.3|797.1|794.3|796.86|794.06|0
1645659140000|2022-02-23 23:32:20|797.23|794.43|797.1|794.3|797.58|794.78|797.1|794.3|0
1645659150000|2022-02-23 23:32:30|797.23|794.43|797.82|795.02|797.82|795.02|797.23|794.43|0
1645659170000|2022-02-23 23:32:50|798.3|795.5|798.54|795.74|798.54|795.74|798.3|795.5|0
1645659180000|2022-02-23 23:33:00|799.02|796.22|798.3|795.5|799.02|796.22|798.3|795.5|0
1645659190000|2022-02-23 23:33:10|798.43|795.63|798.19|795.39|798.43|795.63|798.19|795.39|0
1645659200000|2022-02-23 23:33:20|798.3|795.5|798.78|795.98|798.78|795.98|798.3|795.5|0
1645659210000|2022-02-23 23:33:30|798.67|795.87|798.43|795.63|798.78|795.98|798.43|795.63|0
1645659220000|2022-02-23 23:33:40|798.3|795.5|797.82|795.02|798.3|795.5|797.82|795.02|0
1645659230000|2022-02-23 23:33:50|797.58|794.78|797.58|794.78|797.58|794.78|797.58|794.78|0
1645659240000|2022-02-23 23:34:00|797.34|794.54|797.1|794.3|797.34|794.54|797.1|794.3|0
1645659250000|2022-02-23 23:34:10|796.62|793.82|796.62|793.82|796.62|793.82|796.26|793.46|0
1645659260000|2022-02-23 23:34:20|796.38|793.58|796.38|793.58|796.38|793.58|796.14|793.34|0
1645659270000|2022-02-23 23:34:30|796.14|793.34|796.14|793.34|796.38|793.58|796.14|793.34|0
1645659280000|2022-02-23 23:34:40|796.26|793.46|796.14|793.34|796.38|793.58|796.14|793.34|0
1645659290000|2022-02-23 23:34:50|795.9|793.1|795.9|793.1|796.14|793.34|795.9|793.1|0
1645659300000|2022-02-23 23:35:00|796.14|793.34|796.26|793.46|796.26|793.46|796.14|793.34|0
1645659310000|2022-02-23 23:35:10|796.14|793.34|796.38|793.58|796.38|793.58|796.14|793.34|0
1645659320000|2022-02-23 23:35:20|796.14|793.34|796.26|793.46|796.26|793.46|796.14|793.34|0
1645659330000|2022-02-23 23:35:30|796.38|793.58|796.62|793.82|796.86|794.06|796.38|793.58|0
1645659340000|2022-02-23 23:35:40|796.86|794.06|796.62|793.82|796.86|794.06|796.62|793.82|0
1645659350000|2022-02-23 23:35:50|796.38|793.58|796.26|793.46|796.38|793.58|796.26|793.46|0
1645659360000|2022-02-23 23:36:00|796.14|793.34|796.38|793.58|796.38|793.58|796.14|793.34|0
1645659380000|2022-02-23 23:36:20|796.14|793.34|796.38|793.58|796.38|793.58|796.14|793.34|0
1645659390000|2022-02-23 23:36:30|796.26|793.46|796.38|793.58|796.38|793.58|796.26|793.46|0
1645659400000|2022-02-23 23:36:40|796.62|793.82|796.75|793.95|796.86|794.06|796.62|793.82|0
1645659410000|2022-02-23 23:36:50|796.62|793.82|796.86|794.06|796.86|794.06|796.62|793.82|0
1645659420000|2022-02-23 23:37:00|796.62|793.82|796.62|793.82|796.75|793.95|796.62|793.82|0
1645659430000|2022-02-23 23:37:10|796.5|793.7|795.9|793.1|796.5|793.7|795.9|793.1|0
1645659440000|2022-02-23 23:37:20|796.14|793.34|796.5|793.7|796.5|793.7|796.14|793.34|0
1645659450000|2022-02-23 23:37:30|796.86|794.06|796.62|793.82|796.86|794.06|796.38|793.58|0
1645659460000|2022-02-23 23:37:40|796.86|794.06|796.86|794.06|796.86|794.06|796.86|794.06|0
1645659470000|2022-02-23 23:37:50|796.62|793.82|796.62|793.82|796.62|793.82|796.62|793.82|0
1645659480000|2022-02-23 23:38:00|796.86|794.06|796.62|793.82|796.86|794.06|796.62|793.82|0
1645659490000|2022-02-23 23:38:10|796.74|793.94|796.86|794.06|796.86|794.06|796.74|793.94|0
1645659500000|2022-02-23 23:38:20|796.99|794.19|797.82|795.02|797.82|795.02|796.86|794.06|0
1645659510000|2022-02-23 23:38:30|797.47|794.67|797.47|794.67|797.58|794.78|797.47|794.67|0
1645659520000|2022-02-23 23:38:40|797.34|794.54|796.99|794.19|797.34|794.54|796.99|794.19|0
1645659530000|2022-02-23 23:38:50|796.74|793.94|796.74|793.94|796.74|793.94|796.74|793.94|0
1645659540000|2022-02-23 23:39:00|796.62|793.82|796.38|793.58|796.62|793.82|796.38|793.58|0
1645659550000|2022-02-23 23:39:10|796.62|793.82|796.62|793.82|796.62|793.82|796.38|793.58|0
1645659560000|2022-02-23 23:39:20|797.1|794.3|796.86|794.06|797.1|794.3|796.86|794.06|0
1645659570000|2022-02-23 23:39:30|796.74|793.94|796.74|793.94|796.74|793.94|796.74|793.94|0
1645659580000|2022-02-23 23:39:40|797.1|794.3|796.62|793.82|797.1|794.3|796.62|793.82|0
1645659590000|2022-02-23 23:39:50|796.86|794.06|796.5|793.7|796.86|794.06|796.5|793.7|0
1645659600000|2022-02-23 23:40:00|796.14|793.34|796.38|793.58|796.74|793.94|796.14|793.34|0
1645659610000|2022-02-23 23:40:10|796.62|793.82|796.38|793.58|796.62|793.82|796.38|793.58|0
1645659620000|2022-02-23 23:40:20|796.26|793.46|796.38|793.58|796.38|793.58|796.26|793.46|0
1645659630000|2022-02-23 23:40:30|796.14|793.34|795.3|792.5|796.14|793.34|795.3|792.5|0
1645659640000|2022-02-23 23:40:40|794.94|792.14|794.46|791.66|794.94|792.14|794.46|791.66|0
1645659650000|2022-02-23 23:40:50|794.22|791.42|794.22|791.42|794.22|791.42|793.98|791.18|0
1645659660000|2022-02-23 23:41:00|794.1|791.3|793.5|790.7|794.1|791.3|793.5|790.7|0
1645659670000|2022-02-23 23:41:10|793.74|790.94|793.74|790.94|793.74|790.94|793.74|790.94|0
1645659680000|2022-02-23 23:41:20|793.86|791.06|793.5|790.7|793.86|791.06|793.5|790.7|0
1645659690000|2022-02-23 23:41:30|793.26|790.46|792.06|789.26|793.26|790.46|792.06|789.26|0
1645659700000|2022-02-23 23:41:40|791.82|789.02|791.34|788.54|791.82|789.02|791.34|788.54|0
1645659710000|2022-02-23 23:41:50|791.1|788.3|791.58|788.78|791.58|788.78|791.1|788.3|0
1645659720000|2022-02-23 23:42:00|791.7|788.9|790.74|787.94|791.7|788.9|790.74|787.94|0
1645659730000|2022-02-23 23:42:10|790.86|788.06|791.58|788.78|791.58|788.78|790.86|788.06|0
1645659740000|2022-02-23 23:42:20|791.34|788.54|791.34|788.54|791.58|788.78|791.34|788.54|0
1645659750000|2022-02-23 23:42:30|791.58|788.78|791.82|789.02|791.82|789.02|791.58|788.78|0
1645659760000|2022-02-23 23:42:40|791.58|788.78|792.06|789.26|792.06|789.26|791.58|788.78|0
1645659770000|2022-02-23 23:42:50|791.82|789.02|791.94|789.14|792.06|789.26|791.82|789.02|0
1645659780000|2022-02-23 23:43:00|791.82|789.02|791.34|788.54|791.82|789.02|791.34|788.54|0
1645659790000|2022-02-23 23:43:10|791.1|788.3|790.38|787.58|791.34|788.54|790.38|787.58|0
1645659800000|2022-02-23 23:43:20|790.5|787.7|790.14|787.34|790.5|787.7|790.14|787.34|0
1645659810000|2022-02-23 23:43:30|790.38|787.58|790.02|787.22|790.38|787.58|789.9|787.1|0
1645659820000|2022-02-23 23:43:40|789.9|787.1|789.9|787.1|789.9|787.1|789.9|787.1|0
1645659830000|2022-02-23 23:43:50|789.66|786.86|789.66|786.86|789.66|786.86|789.66|786.86|0
1645659840000|2022-02-23 23:44:00|789.9|787.1|790.5|787.7|790.5|787.7|789.9|787.1|0
1645659850000|2022-02-23 23:44:10|790.38|787.58|790.86|788.06|790.86|788.06|790.14|787.34|0
1645659860000|2022-02-23 23:44:20|791.34|788.54|791.1|788.3|791.34|788.54|791.1|788.3|0
1645659870000|2022-02-23 23:44:30|791.22|788.42|791.7|788.9|791.82|789.02|791.22|788.42|0
1645659880000|2022-02-23 23:44:40|791.82|789.02|791.82|789.02|791.82|789.02|791.82|789.02|0
1645659890000|2022-02-23 23:44:50|792.06|789.26|791.58|788.78|792.06|789.26|791.58|788.78|0
1645659900000|2022-02-23 23:45:00|791.34|788.54|791.7|788.9|791.7|788.9|791.34|788.54|0
1645659910000|2022-02-23 23:45:10|791.58|788.78|792.06|789.26|792.06|789.26|791.58|788.78|0
1645659920000|2022-02-23 23:45:20|791.94|789.14|791.7|788.9|791.94|789.14|791.58|788.78|0
1645659930000|2022-02-23 23:45:30|791.58|788.78|791.34|788.54|791.58|788.78|791.34|788.54|0
1645659940000|2022-02-23 23:45:40|791.22|788.42|791.34|788.54|791.34|788.54|791.22|788.42|0
1645659950000|2022-02-23 23:45:50|791.58|788.78|791.34|788.54|791.58|788.78|791.34|788.54|0
1645659960000|2022-02-23 23:46:00|792.06|789.26|792.78|789.98|792.78|789.98|792.06|789.26|0
1645659970000|2022-02-23 23:46:10|792.54|789.74|792.06|789.26|792.54|789.74|791.94|789.14|0
1645659980000|2022-02-23 23:46:20|792.54|789.74|793.02|790.22|793.02|790.22|792.54|789.74|0
1645659990000|2022-02-23 23:46:30|792.78|789.98|793.5|790.7|793.5|790.7|792.78|789.98|0
1645660000000|2022-02-23 23:46:40|793.26|790.46|793.26|790.46|793.26|790.46|793.02|790.22|0
1645660010000|2022-02-23 23:46:50|793.02|790.22|792.54|789.74|793.02|790.22|792.54|789.74|0
1645660020000|2022-02-23 23:47:00|792.3|789.5|792.54|789.74|792.66|789.86|792.3|789.5|0
1645660030000|2022-02-23 23:47:10|792.78|789.98|792.54|789.74|792.78|789.98|792.54|789.74|0
1645660040000|2022-02-23 23:47:20|792.42|789.62|792.54|789.74|792.54|789.74|792.3|789.5|0
1645660050000|2022-02-23 23:47:30|792.3|789.5|792.18|789.38|792.3|789.5|792.18|789.38|0
1645660060000|2022-02-23 23:47:40|792.06|789.26|792.06|789.26|792.06|789.26|792.06|789.26|0
1645660070000|2022-02-23 23:47:50|792.3|789.5|792.3|789.5|792.3|789.5|792.3|789.5|0
1645660080000|2022-02-23 23:48:00|792.18|789.38|792.18|789.38|792.18|789.38|792.18|789.38|0
1645660090000|2022-02-23 23:48:10|792.3|789.5|793.02|790.22|793.02|790.22|792.3|789.5|0
1645660100000|2022-02-23 23:48:20|793.26|790.46|793.26|790.46|793.26|790.46|793.02|790.22|0
1645660110000|2022-02-23 23:48:30|793.5|790.7|793.74|790.94|793.74|790.94|793.5|790.7|0
1645660120000|2022-02-23 23:48:40|794.22|791.42|794.34|791.54|794.34|791.54|794.22|791.42|0
1645660130000|2022-02-23 23:48:50|794.22|791.42|794.22|791.42|794.7|791.9|794.22|791.42|0
1645660140000|2022-02-23 23:49:00|794.46|791.66|794.22|791.42|794.46|791.66|794.22|791.42|0
1645660150000|2022-02-23 23:49:10|793.74|790.94|794.46|791.66|794.46|791.66|793.74|790.94|0
1645660170000|2022-02-23 23:49:30|794.58|791.78|794.46|791.66|794.58|791.78|794.34|791.54|0
1645660180000|2022-02-23 23:49:40|794.22|791.42|794.7|791.9|794.7|791.9|794.22|791.42|0
1645660190000|2022-02-23 23:49:50|794.94|792.14|794.46|791.66|794.94|792.14|794.46|791.66|0
1645660200000|2022-02-23 23:50:00|794.22|791.42|793.26|790.46|794.22|791.42|793.26|790.46|0
1645660210000|2022-02-23 23:50:10|793.02|790.22|793.02|790.22|793.02|790.22|793.02|790.22|0
1645660220000|2022-02-23 23:50:20|793.26|790.46|792.78|789.98|793.26|790.46|792.78|789.98|0
1645660230000|2022-02-23 23:50:30|792.9|790.1|793.02|790.22|793.26|790.46|792.9|790.1|0
1645660240000|2022-02-23 23:50:40|793.14|790.34|793.5|790.7|793.5|790.7|793.02|790.22|0
1645660250000|2022-02-23 23:50:50|793.26|790.46|793.02|790.22|793.26|790.46|792.78|789.98|0
1645660260000|2022-02-23 23:51:00|793.26|790.46|793.5|790.7|793.5|790.7|793.26|790.46|0
1645660270000|2022-02-23 23:51:10|793.38|790.58|793.02|790.22|793.38|790.58|792.78|789.98|0
1645660280000|2022-02-23 23:51:20|792.78|789.98|792.78|789.98|792.78|789.98|792.78|789.98|0
1645660290000|2022-02-23 23:51:30|793.26|790.46|793.98|791.18|793.98|791.18|793.26|790.46|0
1645660300000|2022-02-23 23:51:40|793.74|790.94|793.98|791.18|793.98|791.18|793.74|790.94|0
1645660310000|2022-02-23 23:51:50|793.86|791.06|793.5|790.7|793.86|791.06|793.5|790.7|0
1645660320000|2022-02-23 23:52:00|793.74|790.94|793.62|790.82|793.74|790.94|793.62|790.82|0
1645660330000|2022-02-23 23:52:10|793.5|790.7|793.62|790.82|793.74|790.94|793.5|790.7|0
1645660340000|2022-02-23 23:52:20|793.74|790.94|793.5|790.7|793.74|790.94|793.38|790.58|0
1645660350000|2022-02-23 23:52:30|793.26|790.46|793.38|790.58|793.38|790.58|793.26|790.46|0
1645660360000|2022-02-23 23:52:40|793.26|790.46|792.78|789.98|793.26|790.46|792.78|789.98|0
1645660370000|2022-02-23 23:52:50|793.02|790.22|793.74|790.94|793.74|790.94|793.02|790.22|0
1645660380000|2022-02-23 23:53:00|793.98|791.18|793.74|790.94|793.98|791.18|793.74|790.94|0
1645660390000|2022-02-23 23:53:10|793.86|791.06|793.74|790.94|793.86|791.06|793.74|790.94|0
1645660400000|2022-02-23 23:53:20|793.98|791.18|794.7|791.9|794.7|791.9|793.98|791.18|0
1645660410000|2022-02-23 23:53:30|794.46|791.66|794.7|791.9|794.7|791.9|794.46|791.66|0
1645660420000|2022-02-23 23:53:40|794.94|792.14|795.06|792.26|795.18|792.38|794.94|792.14|0
1645660430000|2022-02-23 23:53:50|794.94|792.14|795.42|792.62|795.42|792.62|794.94|792.14|0
1645660440000|2022-02-23 23:54:00|795.66|792.86|795.18|792.38|795.66|792.86|795.18|792.38|0
1645660450000|2022-02-23 23:54:10|795.42|792.62|794.94|792.14|795.42|792.62|794.94|792.14|0
1645660460000|2022-02-23 23:54:20|794.7|791.9|794.22|791.42|794.7|791.9|794.22|791.42|0
1645660470000|2022-02-23 23:54:30|793.98|791.18|793.74|790.94|793.98|791.18|793.74|790.94|0
1645660480000|2022-02-23 23:54:40|793.5|790.7|793.5|790.7|793.5|790.7|793.5|790.7|0
1645660490000|2022-02-23 23:54:50|793.26|790.46|793.02|790.22|793.26|790.46|793.02|790.22|0
1645660500000|2022-02-23 23:55:00|792.9|790.1|792.06|789.26|792.9|790.1|792.06|789.26|0
1645660510000|2022-02-23 23:55:10|791.7|788.9|792.3|789.5|792.3|789.5|791.7|788.9|0
1645660520000|2022-02-23 23:55:20|792.54|789.74|792.78|789.98|792.78|789.98|792.54|789.74|0
1645660530000|2022-02-23 23:55:30|792.54|789.74|792.18|789.38|792.54|789.74|792.18|789.38|0
1645660540000|2022-02-23 23:55:40|792.3|789.5|792.3|789.5|792.3|789.5|792.18|789.38|0
1645660550000|2022-02-23 23:55:50|792.42|789.62|793.26|790.46|793.26|790.46|792.42|789.62|0
1645660560000|2022-02-23 23:56:00|793.5|790.7|793.38|790.58|793.5|790.7|793.26|790.46|0
1645660570000|2022-02-23 23:56:10|793.5|790.7|793.5|790.7|793.5|790.7|793.26|790.46|0
1645660580000|2022-02-23 23:56:20|793.74|790.94|793.5|790.7|793.74|790.94|793.5|790.7|0
1645660590000|2022-02-23 23:56:30|793.02|790.22|793.62|790.82|793.62|790.82|793.02|790.22|0
1645660600000|2022-02-23 23:56:40|793.98|791.18|793.5|790.7|793.98|791.18|793.5|790.7|0
1645660610000|2022-02-23 23:56:50|793.86|791.06|793.5|790.7|793.86|791.06|793.5|790.7|0
1645660620000|2022-02-23 23:57:00|793.26|790.46|794.7|791.9|794.7|791.9|793.26|790.46|0
1645660630000|2022-02-23 23:57:10|794.46|791.66|794.58|791.78|794.58|791.78|794.46|791.66|0
1645660640000|2022-02-23 23:57:20|794.7|791.9|795.54|792.74|795.54|792.74|794.7|791.9|0
1645660650000|2022-02-23 23:57:30|795.66|792.86|795.42|792.62|795.66|792.86|795.42|792.62|0
1645660660000|2022-02-23 23:57:40|794.7|791.9|794.94|792.14|794.94|792.14|794.7|791.9|0
1645660670000|2022-02-23 23:57:50|795.66|792.86|795.78|792.98|795.9|793.1|795.66|792.86|0
1645660680000|2022-02-23 23:58:00|795.66|792.86|795.42|792.62|795.66|792.86|795.18|792.38|0
1645660690000|2022-02-23 23:58:10|795.18|792.38|795.18|792.38|795.18|792.38|795.18|792.38|0
1645660700000|2022-02-23 23:58:20|794.94|792.14|794.94|792.14|794.94|792.14|794.7|791.9|0
1645660710000|2022-02-23 23:58:30|795.18|792.38|795.06|792.26|795.18|792.38|795.06|792.26|0
1645660720000|2022-02-23 23:58:40|794.94|792.14|795.42|792.62|795.42|792.62|794.94|792.14|0
1645660730000|2022-02-23 23:58:50|795.18|792.38|794.94|792.14|795.18|792.38|794.94|792.14|0
1645660740000|2022-02-23 23:59:00|795.18|792.38|795.3|792.5|795.42|792.62|795.18|792.38|0
1645660750000|2022-02-23 23:59:10|795.42|792.62|795.42|792.62|795.54|792.74|795.42|792.62|0
1645660760000|2022-02-23 23:59:20|795.54|792.74|795.78|792.98|795.78|792.98|795.42|792.62|0
1645660800000|2022-02-24 00:00:00|794.94|792.14|795.18|792.38|795.18|792.38|794.94|792.14|0
1645660810000|2022-02-24 00:00:10|795.9|793.1|794.7|791.9|795.9|793.1|794.7|791.9|0
1645660820000|2022-02-24 00:00:20|794.46|791.66|794.46|791.66|794.46|791.66|794.46|791.66|0
1645660830000|2022-02-24 00:00:30|794.22|791.42|793.02|790.22|794.22|791.42|793.02|790.22|0
1645660840000|2022-02-24 00:00:40|792.78|789.98|792.9|790.1|792.9|790.1|792.54|789.74|0
1645660850000|2022-02-24 00:00:50|793.02|790.22|792.66|789.86|793.02|790.22|792.66|789.86|0
1645660860000|2022-02-24 00:01:00|792.3|789.5|792.3|789.5|792.3|789.5|792.06|789.26|0
1645660870000|2022-02-24 00:01:10|792.06|789.26|791.82|789.02|792.06|789.26|791.34|788.54|0
1645660880000|2022-02-24 00:01:20|792.18|789.38|792.3|789.5|792.3|789.5|792.18|789.38|0
1645660890000|2022-02-24 00:01:30|792.54|789.74|792.3|789.5|792.54|789.74|792.05|789.25|0
1645660900000|2022-02-24 00:01:40|792.42|789.62|792.9|790.1|792.9|790.1|792.42|789.62|0
1645660910000|2022-02-24 00:01:50|793.02|790.22|793.26|790.46|793.26|790.46|793.02|790.22|0
1645660920000|2022-02-24 00:02:00|793.5|790.7|793.74|790.94|793.98|791.18|793.5|790.7|0
1645660930000|2022-02-24 00:02:10|794.22|791.42|795.42|792.62|795.42|792.62|794.22|791.42|0
1645660940000|2022-02-24 00:02:20|795.18|792.38|796.14|793.34|796.14|793.34|795.18|792.38|0
1645660950000|2022-02-24 00:02:30|796.86|794.06|796.14|793.34|796.86|794.06|796.14|793.34|0
1645660960000|2022-02-24 00:02:40|796.38|793.58|795.66|792.86|796.38|793.58|795.66|792.86|0
1645660970000|2022-02-24 00:02:50|795.42|792.62|795.42|792.62|795.42|792.62|794.94|792.14|0
1645660980000|2022-02-24 00:03:00|795.66|792.86|795.9|793.1|795.9|793.1|795.66|792.86|0
1645660990000|2022-02-24 00:03:10|796.86|794.06|797.58|794.78|797.58|794.78|796.86|794.06|0
1645661000000|2022-02-24 00:03:20|797.82|795.02|797.82|795.02|797.82|795.02|797.82|795.02|0
1645661010000|2022-02-24 00:03:30|798.06|795.26|797.7|794.9|798.06|795.26|797.7|794.9|0
1645661020000|2022-02-24 00:03:40|797.58|794.78|797.34|794.54|797.58|794.78|797.1|794.3|0
1645661030000|2022-02-24 00:03:50|797.82|795.02|798.54|795.74|798.54|795.74|797.82|795.02|0
1645661040000|2022-02-24 00:04:00|798.66|795.86|798.3|795.5|798.66|795.86|798.3|795.5|0
1645661050000|2022-02-24 00:04:10|798.54|795.74|797.82|795.02|798.54|795.74|797.82|795.02|0
1645661060000|2022-02-24 00:04:20|798.06|795.26|797.58|794.78|798.06|795.26|797.58|794.78|0
1645661070000|2022-02-24 00:04:30|797.46|794.66|797.22|794.42|797.46|794.66|797.1|794.3|0
1645661080000|2022-02-24 00:04:40|797.1|794.3|796.86|794.06|797.1|794.3|796.74|793.94|0
1645661090000|2022-02-24 00:04:50|797.34|794.54|797.1|794.3|797.34|794.54|797.1|794.3|0
1645661100000|2022-02-24 00:05:00|797.22|794.42|797.58|794.78|797.58|794.78|797.22|794.42|0
1645661110000|2022-02-24 00:05:10|797.82|795.02|797.34|794.54|797.94|795.14|797.34|794.54|0
1645661120000|2022-02-24 00:05:20|797.46|794.66|797.58|794.78|797.58|794.78|797.46|794.66|0
1645661130000|2022-02-24 00:05:30|797.1|794.3|796.62|793.82|797.1|794.3|796.62|793.82|0
1645661140000|2022-02-24 00:05:40|796.74|793.94|796.86|794.06|796.86|794.06|796.62|793.82|0
1645661150000|2022-02-24 00:05:50|796.62|793.82|796.86|794.06|796.86|794.06|796.62|793.82|0
1645661160000|2022-02-24 00:06:00|796.38|793.58|796.14|793.34|796.38|793.58|796.14|793.34|0
1645661170000|2022-02-24 00:06:10|796.26|793.46|795.9|793.1|796.26|793.46|795.9|793.1|0
1645661180000|2022-02-24 00:06:20|796.02|793.22|795.9|793.1|796.38|793.58|795.9|793.1|0
1645661190000|2022-02-24 00:06:30|796.02|793.22|795.9|793.1|796.02|793.22|795.9|793.1|0
1645661200000|2022-02-24 00:06:40|796.02|793.22|796.14|793.34|796.14|793.34|795.9|793.1|0
1645661210000|2022-02-24 00:06:50|795.9|793.1|795.78|792.98|795.9|793.1|795.78|792.98|0
1645661220000|2022-02-24 00:07:00|795.9|793.1|796.14|793.34|796.14|793.34|795.66|792.86|0
1645661230000|2022-02-24 00:07:10|796.62|793.82|795.9|793.1|796.62|793.82|795.9|793.1|0
1645661240000|2022-02-24 00:07:20|796.14|793.34|796.38|793.58|796.38|793.58|796.14|793.34|0
1645661250000|2022-02-24 00:07:30|796.02|793.22|796.38|793.58|796.38|793.58|796.02|793.22|0
1645661260000|2022-02-24 00:07:40|796.62|793.82|798.3|795.5|798.3|795.5|796.62|793.82|0
1645661270000|2022-02-24 00:07:50|798.06|795.26|798.1|795.3|798.1|795.3|797.7|794.9|0
1645661280000|2022-02-24 00:08:00|798.35|795.55|800.27|797.47|800.27|797.47|798.35|795.55|0
1645661290000|2022-02-24 00:08:10|800.51|797.71|800.27|797.47|800.75|797.95|800.27|797.47|0
1645661300000|2022-02-24 00:08:20|800.15|797.35|800.4|797.6|800.4|797.6|800.03|797.23|0
1645661310000|2022-02-24 00:08:30|800.75|797.95|800.99|798.19|801.47|798.67|800.75|797.95|0
1645661320000|2022-02-24 00:08:40|800.75|797.95|800.51|797.71|801.23|798.43|800.51|797.71|0
1645661330000|2022-02-24 00:08:50|800.27|797.47|800.51|797.71|800.51|797.71|800.27|797.47|0
1645661340000|2022-02-24 00:09:00|800.4|797.6|800.03|797.23|800.4|797.6|800.03|797.23|0
1645661350000|2022-02-24 00:09:10|799.79|796.99|800.75|797.95|800.75|797.95|799.79|796.99|0
1645661360000|2022-02-24 00:09:20|801.23|798.43|800.75|797.95|801.23|798.43|800.75|797.95|0
1645661370000|2022-02-24 00:09:30|800.15|797.35|800.03|797.23|800.15|797.35|799.79|796.99|0
1645661380000|2022-02-24 00:09:40|800.27|797.47|799.55|796.75|800.27|797.47|799.55|796.75|0
1645661390000|2022-02-24 00:09:50|798.83|796.03|799.31|796.51|799.31|796.51|798.83|796.03|0
1645661400000|2022-02-24 00:10:00|799.55|796.75|799.79|796.99|799.91|797.11|799.55|796.75|0
1645661410000|2022-02-24 00:10:10|799.55|796.75|798.83|796.03|799.55|796.75|798.83|796.03|0
1645661420000|2022-02-24 00:10:20|799.07|796.27|798.95|796.15|799.07|796.27|798.95|796.15|0
1645661430000|2022-02-24 00:10:30|799.07|796.27|798.59|795.79|799.07|796.27|798.59|795.79|0
1645661440000|2022-02-24 00:10:40|799.07|796.27|798.95|796.15|799.67|796.87|798.95|796.15|0
1645661450000|2022-02-24 00:10:50|798.83|796.03|797.51|794.71|798.83|796.03|797.51|794.71|0
1645661460000|2022-02-24 00:11:00|797.38|794.58|796.42|793.62|797.38|794.58|796.42|793.62|0
1645661470000|2022-02-24 00:11:10|795.7|792.9|795.27|792.47|795.7|792.9|795.22|792.42|0
1645661480000|2022-02-24 00:11:20|795.99|793.19|795.51|792.71|795.99|793.19|795.51|792.71|0
1645661490000|2022-02-24 00:11:30|795.27|792.47|794.5|791.7|795.27|792.47|794.5|791.7|0
1645661500000|2022-02-24 00:11:40|794.26|791.46|793.9|791.1|794.26|791.46|793.9|791.1|0
1645661510000|2022-02-24 00:11:50|793.78|790.98|793.78|790.98|793.78|790.98|793.66|790.86|0
1645661520000|2022-02-24 00:12:00|793.42|790.62|794.02|791.22|794.02|791.22|793.42|790.62|0
1645661530000|2022-02-24 00:12:10|793.78|790.98|793.54|790.74|793.78|790.98|793.54|790.74|0
1645661540000|2022-02-24 00:12:20|793.78|790.98|794.38|791.58|794.5|791.7|793.78|790.98|0
1645661550000|2022-02-24 00:12:30|794.26|791.46|793.54|790.74|794.26|791.46|793.05|790.25|0
1645661560000|2022-02-24 00:12:40|793.42|790.62|793.78|790.98|793.78|790.98|793.42|790.62|0
1645661570000|2022-02-24 00:12:50|793.66|790.86|793.54|790.74|793.66|790.86|793.3|790.5|0
1645661580000|2022-02-24 00:13:00|794.02|791.22|794.26|791.46|794.5|791.7|794.02|791.22|0
1645661590000|2022-02-24 00:13:10|794.38|791.58|794.5|791.7|794.5|791.7|794.38|791.58|0
1645661600000|2022-02-24 00:13:20|794.26|791.46|794.5|791.7|794.5|791.7|794.02|791.22|0
1645661610000|2022-02-24 00:13:30|794.62|791.82|794.5|791.7|794.62|791.82|794.02|791.22|0
1645661620000|2022-02-24 00:13:40|794.62|791.82|794.5|791.7|794.62|791.82|794.5|791.7|0
1645661630000|2022-02-24 00:13:50|794.3|791.5|794.3|791.5|794.3|791.5|794.19|791.39|0
1645661640000|2022-02-24 00:14:00|794.06|791.26|793.82|791.02|794.06|791.26|793.82|791.02|0
1645661650000|2022-02-24 00:14:10|794.06|791.26|794.3|791.5|794.3|791.5|794.06|791.26|0
1645661660000|2022-02-24 00:14:20|793.82|791.02|793.58|790.78|793.95|791.15|793.58|790.78|0
1645661670000|2022-02-24 00:14:30|793.95|791.15|794.54|791.74|794.54|791.74|793.95|791.15|0
1645661680000|2022-02-24 00:14:40|794.35|791.55|794.35|791.55|794.59|791.79|794.35|791.55|0
1645661690000|2022-02-24 00:14:50|794.48|791.68|795.08|792.28|795.08|792.28|794.48|791.68|0
1645661700000|2022-02-24 00:15:00|795.8|793|796.28|793.48|796.28|793.48|795.8|793|0
1645661710000|2022-02-24 00:15:10|796.16|793.36|796.28|793.48|796.28|793.48|795.8|793|0
1645661720000|2022-02-24 00:15:20|797|794.2|797.73|794.93|797.73|794.93|797|794.2|0
1645661730000|2022-02-24 00:15:30|797.49|794.69|797|794.2|797.49|794.69|796.89|794.09|0
1645661740000|2022-02-24 00:15:40|797.49|794.69|797.97|795.17|797.97|795.17|797.49|794.69|0
1645661750000|2022-02-24 00:15:50|797.73|794.93|797|794.2|797.73|794.93|797|794.2|0
1645661760000|2022-02-24 00:16:00|796.76|793.96|797.73|794.93|797.73|794.93|796.76|793.96|0
1645661770000|2022-02-24 00:16:10|797.61|794.81|797.73|794.93|797.73|794.93|797.61|794.81|0
1645661780000|2022-02-24 00:16:20|797.97|795.17|797.24|794.44|797.97|795.17|797.24|794.44|0
1645661790000|2022-02-24 00:16:30|797|794.2|796.65|793.85|797|794.2|796.52|793.72|0
1645661800000|2022-02-24 00:16:40|796.16|793.36|797.24|794.44|797.24|794.44|796.16|793.36|0
1645661810000|2022-02-24 00:16:50|797.3|794.5|796.82|794.02|797.3|794.5|796.82|794.02|0
1645661820000|2022-02-24 00:17:00|797.19|794.39|798.33|795.53|798.33|795.53|797.19|794.39|0
1645661830000|2022-02-24 00:17:10|798.21|795.41|799.41|796.61|799.41|796.61|798.21|795.41|0
1645661840000|2022-02-24 00:17:20|799.3|796.5|799.41|796.61|799.41|796.61|799.06|796.26|0
1645661850000|2022-02-24 00:17:30|799.3|796.5|799.41|796.61|799.41|796.61|799.3|796.5|0
1645661860000|2022-02-24 00:17:40|799.17|796.37|799.54|796.74|799.54|796.74|799.17|796.37|0
1645661870000|2022-02-24 00:17:50|800.14|797.34|799.9|797.1|800.14|797.34|799.9|797.1|0
1645661880000|2022-02-24 00:18:00|800.38|797.58|800.38|797.58|800.62|797.82|800.38|797.58|0
1645661890000|2022-02-24 00:18:10|800.14|797.34|800.62|797.82|800.86|798.06|800.14|797.34|0
1645661900000|2022-02-24 00:18:20|800.38|797.58|800.26|797.46|800.38|797.58|799.9|797.1|0
1645661910000|2022-02-24 00:18:30|800.62|797.82|800.38|797.58|800.62|797.82|800.38|797.58|0
1645661920000|2022-02-24 00:18:40|800.62|797.82|800.14|797.34|800.62|797.82|800.14|797.34|0
1645661930000|2022-02-24 00:18:50|800.38|797.58|800.62|797.82|800.62|797.82|800.14|797.34|0
1645661940000|2022-02-24 00:19:00|800.5|797.7|799.9|797.1|800.86|798.06|799.9|797.1|0
1645661950000|2022-02-24 00:19:10|800.14|797.34|799.9|797.1|800.14|797.34|799.9|797.1|0
1645661960000|2022-02-24 00:19:20|800.14|797.34|799.9|797.1|800.14|797.34|799.9|797.1|0
1645661970000|2022-02-24 00:19:30|799.65|796.85|799.54|796.74|799.65|796.85|799.41|796.61|0
1645661980000|2022-02-24 00:19:40|798.93|796.13|797.97|795.17|798.93|796.13|797.97|795.17|0
1645661990000|2022-02-24 00:19:50|798.09|795.29|798.45|795.65|798.45|795.65|798.09|795.29|0
1645662000000|2022-02-24 00:20:00|798.69|795.89|798.69|795.89|798.69|795.89|798.57|795.77|0
1645662010000|2022-02-24 00:20:10|798.82|796.02|797.97|795.17|798.82|796.02|797.97|795.17|0
1645662020000|2022-02-24 00:20:20|797.85|795.05|798.21|795.41|798.21|795.41|797.73|794.93|0
1645662030000|2022-02-24 00:20:30|798.15|795.35|798.64|795.84|798.64|795.84|798.15|795.35|0
1645662040000|2022-02-24 00:20:40|798.39|795.59|798.15|795.35|798.39|795.59|798.15|795.35|0
1645662050000|2022-02-24 00:20:50|798.28|795.48|798.39|795.59|798.39|795.59|797.91|795.11|0
1645662060000|2022-02-24 00:21:00|799.36|796.56|799.84|797.04|799.84|797.04|799.36|796.56|0
1645662070000|2022-02-24 00:21:10|799.72|796.92|799.84|797.04|799.84|797.04|799.72|796.92|0
1645662080000|2022-02-24 00:21:20|799.96|797.16|799.6|796.8|799.96|797.16|799.6|796.8|0
1645662090000|2022-02-24 00:21:30|799.36|796.56|799.36|796.56|799.6|796.8|799.12|796.32|0
1645662100000|2022-02-24 00:21:40|799.12|796.32|799.84|797.04|799.84|797.04|799.12|796.32|0
1645662110000|2022-02-24 00:21:50|799.72|796.92|799.84|797.04|799.84|797.04|799.72|796.92|0
1645662120000|2022-02-24 00:22:00|800.08|797.28|800.08|797.28|800.08|797.28|799.84|797.04|0
1645662130000|2022-02-24 00:22:10|799.84|797.04|799.6|796.8|799.84|797.04|799.36|796.56|0
1645662140000|2022-02-24 00:22:20|799.36|796.56|799.36|796.56|799.36|796.56|799.12|796.32|0
1645662150000|2022-02-24 00:22:30|799.48|796.68|800.08|797.28|800.08|797.28|799.48|796.68|0
1645662160000|2022-02-24 00:22:40|799.72|796.92|799.6|796.8|799.84|797.04|799.6|796.8|0
1645662170000|2022-02-24 00:22:50|799.72|796.92|799.84|797.04|799.84|797.04|799.36|796.56|0
1645662180000|2022-02-24 00:23:00|800.08|797.28|801.04|798.24|801.04|798.24|800.08|797.28|0
1645662190000|2022-02-24 00:23:10|800.8|798|800.8|798|801.04|798.24|800.8|798|0
1645662200000|2022-02-24 00:23:20|800.56|797.76|800.32|797.52|800.8|798|800.32|797.52|0
1645662210000|2022-02-24 00:23:30|800.21|797.41|799.6|796.8|800.21|797.41|799.6|796.8|0
1645662220000|2022-02-24 00:23:40|799.48|796.68|798.88|796.08|799.48|796.68|798.88|796.08|0
1645662230000|2022-02-24 00:23:50|799|796.2|799.12|796.32|799.12|796.32|798.63|795.83|0
1645662240000|2022-02-24 00:24:00|799.36|796.56|798.88|796.08|799.36|796.56|798.88|796.08|0
1645662250000|2022-02-24 00:24:10|799.24|796.44|799.12|796.32|799.36|796.56|799.12|796.32|0
1645662260000|2022-02-24 00:24:20|799.24|796.44|798.88|796.08|799.36|796.56|798.88|796.08|0
1645662270000|2022-02-24 00:24:30|798.63|795.83|799|796.2|799.12|796.32|798.63|795.83|0
1645662280000|2022-02-24 00:24:40|798.88|796.08|798.76|795.96|798.88|796.08|798.76|795.96|0
1645662290000|2022-02-24 00:24:50|798.88|796.08|798.88|796.08|798.88|796.08|798.76|795.96|0
1645662300000|2022-02-24 00:25:00|799.31|796.51|798.58|795.78|799.31|796.51|798.58|795.78|0
1645662310000|2022-02-24 00:25:10|798.71|795.91|797.86|795.06|798.71|795.91|797.86|795.06|0
1645662320000|2022-02-24 00:25:20|797.99|795.19|798.23|795.43|798.23|795.43|797.99|795.19|0
1645662330000|2022-02-24 00:25:30|798.34|795.54|798.34|795.54|798.58|795.78|798.34|795.54|0
1645662340000|2022-02-24 00:25:40|798.58|795.78|798.82|796.02|798.82|796.02|798.58|795.78|0
1645662350000|2022-02-24 00:25:50|798.71|795.91|799.43|796.63|799.43|796.63|798.71|795.91|0
1645662360000|2022-02-24 00:26:00|799.55|796.75|799.31|796.51|799.67|796.87|799.31|796.51|0
1645662370000|2022-02-24 00:26:10|799.07|796.27|799.55|796.75|799.55|796.75|799.07|796.27|0
1645662380000|2022-02-24 00:26:20|799.31|796.51|799.31|796.51|799.31|796.51|799.07|796.27|0
1645662390000|2022-02-24 00:26:30|799.67|796.87|799.31|796.51|799.79|796.99|799.31|796.51|0
1645662400000|2022-02-24 00:26:40|799.55|796.75|799.67|796.87|799.79|796.99|799.55|796.75|0
1645662410000|2022-02-24 00:26:50|799.79|796.99|800.39|797.59|800.39|797.59|799.79|796.99|0
1645662420000|2022-02-24 00:27:00|800.51|797.71|800.63|797.83|800.63|797.83|800.51|797.71|0
1645662430000|2022-02-24 00:27:10|800.27|797.47|800.63|797.83|800.63|797.83|800.27|797.47|0
1645662440000|2022-02-24 00:27:20|800.51|797.71|800.03|797.23|800.51|797.71|800.03|797.23|0
1645662450000|2022-02-24 00:27:30|799.55|796.75|798.82|796.02|799.55|796.75|798.82|796.02|0
1645662460000|2022-02-24 00:27:40|798.58|795.78|799.07|796.27|799.07|796.27|798.58|795.78|0
1645662470000|2022-02-24 00:27:50|799.31|796.51|799.55|796.75|799.55|796.75|799.31|796.51|0
1645662480000|2022-02-24 00:28:00|799.31|796.51|799.55|796.75|799.55|796.75|799.31|796.51|0
1645662490000|2022-02-24 00:28:10|799.79|796.99|798.47|795.67|799.91|797.11|798.47|795.67|0
1645662500000|2022-02-24 00:28:20|798.58|795.78|797.86|795.06|798.58|795.78|797.86|795.06|0
1645662510000|2022-02-24 00:28:30|798.1|795.3|798.34|795.54|798.34|795.54|798.1|795.3|0
1645662520000|2022-02-24 00:28:40|798.47|795.67|798.47|795.67|798.47|795.67|798.34|795.54|0
1645662530000|2022-02-24 00:28:50|798.58|795.78|798.34|795.54|798.58|795.78|798.34|795.54|0
1645662540000|2022-02-24 00:29:00|798.82|796.02|807.98|805.18|807.98|805.18|798.82|796.02|0
1645662550000|2022-02-24 00:29:10|806.53|803.73|809.18|806.38|809.18|806.38|805.57|802.77|0
1645662560000|2022-02-24 00:29:20|809.55|806.75|810.15|807.35|810.15|807.35|807.98|805.18|0
1645662570000|2022-02-24 00:29:30|809.67|806.87|808.46|805.66|810.03|807.23|808.46|805.66|0
1645662580000|2022-02-24 00:29:40|808.22|805.42|806.77|803.97|808.22|805.42|806.66|803.86|0
1645662590000|2022-02-24 00:29:50|805.33|802.53|805.57|802.77|805.57|802.77|804.97|802.17|0
1645662600000|2022-02-24 00:30:00|805.08|802.28|807.01|804.21|807.01|804.21|805.08|802.28|0
1645662610000|2022-02-24 00:30:10|806.53|803.73|806.53|803.73|807.14|804.34|806.53|803.73|0
1645662620000|2022-02-24 00:30:20|807.01|804.21|807.74|804.94|807.98|805.18|807.01|804.21|0
1645662630000|2022-02-24 00:30:30|806.29|803.49|807.01|804.21|807.01|804.21|806.05|803.25|0
1645662640000|2022-02-24 00:30:40|807.98|805.18|807.01|804.21|808.34|805.54|807.01|804.21|0
1645662650000|2022-02-24 00:30:50|806.53|803.73|805.45|802.65|806.53|803.73|805.45|802.65|0
1645662660000|2022-02-24 00:31:00|805.33|802.53|804.36|801.56|805.33|802.53|803.64|800.84|0
1645662670000|2022-02-24 00:31:10|804.6|801.8|804.12|801.32|804.6|801.8|804.12|801.32|0
1645662680000|2022-02-24 00:31:20|804.6|801.8|806.77|803.97|806.77|803.97|804.6|801.8|0
1645662690000|2022-02-24 00:31:30|807.38|804.58|807.98|805.18|807.98|805.18|807.38|804.58|0
1645662700000|2022-02-24 00:31:40|808.1|805.3|808.46|805.66|808.83|806.03|808.1|805.3|0
1645662710000|2022-02-24 00:31:50|808.22|805.42|808.94|806.14|808.94|806.14|808.1|805.3|0
1645662720000|2022-02-24 00:32:00|808.7|805.9|808.94|806.14|808.94|806.14|808.46|805.66|0
1645662730000|2022-02-24 00:32:10|808.46|805.66|809.42|806.62|809.42|806.62|808.46|805.66|0
1645662740000|2022-02-24 00:32:20|808.46|805.66|807.01|804.21|808.46|805.66|807.01|804.21|0
1645662750000|2022-02-24 00:32:30|806.53|803.73|808.34|805.54|808.34|805.54|806.53|803.73|0
1645662760000|2022-02-24 00:32:40|807.98|805.18|808.58|805.78|808.58|805.78|807.98|805.18|0
1645662770000|2022-02-24 00:32:50|809.18|806.38|808.83|806.03|809.18|806.38|808.58|805.78|0
1645662780000|2022-02-24 00:33:00|808.34|805.54|808.34|805.54|808.34|805.54|808.34|805.54|0
1645662790000|2022-02-24 00:33:10|808.83|806.03|808.46|805.66|808.83|806.03|808.22|805.42|0
1645662800000|2022-02-24 00:33:20|808.58|805.78|808.83|806.03|808.83|806.03|808.46|805.66|0
1645662810000|2022-02-24 00:33:30|809.18|806.38|808.83|806.03|809.18|806.38|808.83|806.03|0
1645662820000|2022-02-24 00:33:40|809.18|806.38|810.39|807.59|810.39|807.59|809.18|806.38|0
1645662830000|2022-02-24 00:33:50|810.63|807.83|810.87|808.07|810.87|808.07|810.63|807.83|0
1645662840000|2022-02-24 00:34:00|811.11|808.31|811.96|809.16|811.96|809.16|811.11|808.31|0
1645662850000|2022-02-24 00:34:10|810.63|807.83|809.66|806.86|810.63|807.83|809.66|806.86|0
1645662860000|2022-02-24 00:34:20|810.15|807.35|811.35|808.55|811.35|808.55|810.15|807.35|0
1645662870000|2022-02-24 00:34:30|811.11|808.31|810.15|807.35|811.24|808.44|810.15|807.35|0
1645662880000|2022-02-24 00:34:40|810.51|807.71|809.31|806.51|810.51|807.71|809.31|806.51|0
1645662890000|2022-02-24 00:34:50|810.15|807.35|809.79|806.99|810.15|807.35|809.79|806.99|0
1645662900000|2022-02-24 00:35:00|810.76|807.96|810.03|807.23|811.11|808.31|810.03|807.23|0
1645662910000|2022-02-24 00:35:10|809.66|806.86|810.15|807.35|810.15|807.35|809.66|806.86|0
1645662920000|2022-02-24 00:35:20|810.39|807.59|810.27|807.47|810.39|807.59|810.03|807.23|0
1645662930000|2022-02-24 00:35:30|810.63|807.83|810.15|807.35|810.63|807.83|810.15|807.35|0
1645662940000|2022-02-24 00:35:40|810.63|807.83|810.87|808.07|810.87|808.07|810.51|807.71|0
1645662950000|2022-02-24 00:35:50|811.11|808.31|811.59|808.79|811.59|808.79|811.11|808.31|0
1645662960000|2022-02-24 00:36:00|811.96|809.16|812.32|809.52|812.32|809.52|811.96|809.16|0
1645662970000|2022-02-24 00:36:10|812.08|809.28|812.32|809.52|812.32|809.52|811.84|809.04|0
1645662980000|2022-02-24 00:36:20|811.72|808.92|812.56|809.76|812.56|809.76|811.72|808.92|0
1645662990000|2022-02-24 00:36:30|812.8|810|811.84|809.04|813.04|810.24|811.84|809.04|0
1645663000000|2022-02-24 00:36:40|812.08|809.28|811.59|808.79|812.08|809.28|811.59|808.79|0
1645663010000|2022-02-24 00:36:50|811.35|808.55|811.48|808.68|811.59|808.79|811.35|808.55|0
1645663020000|2022-02-24 00:37:00|811.11|808.31|810.15|807.35|811.11|808.31|809.91|807.11|0
1645663030000|2022-02-24 00:37:10|809.79|806.99|810.03|807.23|810.03|807.23|809.79|806.99|0
1645663040000|2022-02-24 00:37:20|809.18|806.38|809.66|806.86|809.79|806.99|809.18|806.38|0
1645663050000|2022-02-24 00:37:30|810.03|807.23|809.42|806.62|810.03|807.23|809.42|806.62|0
1645663060000|2022-02-24 00:37:40|808.94|806.14|808.58|805.78|808.94|806.14|808.58|805.78|0
1645663070000|2022-02-24 00:37:50|808.34|805.54|806.29|803.49|808.34|805.54|806.29|803.49|0
1645663080000|2022-02-24 00:38:00|806.05|803.25|805.81|803.01|806.66|803.86|805.81|803.01|0
1645663090000|2022-02-24 00:38:10|806.41|803.61|805.81|803.01|806.41|803.61|805.81|803.01|0
1645663100000|2022-02-24 00:38:20|806.05|803.25|807.01|804.21|807.01|804.21|806.05|803.25|0
1645663110000|2022-02-24 00:38:30|806.66|803.86|806.41|803.61|806.66|803.86|806.05|803.25|0
1645663120000|2022-02-24 00:38:40|806.29|803.49|806.17|803.37|806.29|803.49|806.17|803.37|0
1645663130000|2022-02-24 00:38:50|806.29|803.49|806.91|804.11|806.91|804.11|805.81|803.01|0
1645663140000|2022-02-24 00:39:00|807.15|804.35|807.39|804.59|807.63|804.83|807.15|804.35|0
1645663150000|2022-02-24 00:39:10|808.59|805.79|810.04|807.24|810.04|807.24|808.59|805.79|0
1645663160000|2022-02-24 00:39:20|810.52|807.72|810.28|807.48|810.52|807.72|810.28|807.48|0
1645663170000|2022-02-24 00:39:30|810.52|807.72|811.72|808.92|811.72|808.92|810.52|807.72|0
1645663180000|2022-02-24 00:39:40|811.85|809.05|810.52|807.72|812.2|809.4|810.52|807.72|0
1645663190000|2022-02-24 00:39:50|810.76|807.96|810.64|807.84|810.76|807.96|810.64|807.84|0
1645663200000|2022-02-24 00:40:00|810.52|807.72|810.28|807.48|810.52|807.72|810.04|807.24|0
1645663210000|2022-02-24 00:40:10|810.88|808.08|810.52|807.72|811.24|808.44|810.4|807.6|0
1645663220000|2022-02-24 00:40:20|810.4|807.6|811.24|808.44|811.48|808.68|810.4|807.6|0
1645663230000|2022-02-24 00:40:30|811|808.2|810.52|807.72|811|808.2|810.52|807.72|0
1645663240000|2022-02-24 00:40:40|810.04|807.24|810.88|808.08|810.88|808.08|810.04|807.24|0
1645663250000|2022-02-24 00:40:50|810.52|807.72|810.16|807.36|810.76|807.96|810.16|807.36|0
1645663260000|2022-02-24 00:41:00|809.92|807.12|809.55|806.75|810.04|807.24|809.55|806.75|0
1645663270000|2022-02-24 00:41:10|809.44|806.64|809.68|806.88|809.68|806.88|809.44|806.64|0
1645663280000|2022-02-24 00:41:20|809.79|806.99|809.44|806.64|809.79|806.99|809.31|806.51|0
1645663290000|2022-02-24 00:41:30|809.31|806.51|809.31|806.51|809.68|806.88|809.31|806.51|0
1645663300000|2022-02-24 00:41:40|809.2|806.4|807.63|804.83|809.2|806.4|807.51|804.71|0
1645663310000|2022-02-24 00:41:50|808.35|805.55|808.35|805.55|808.59|805.79|808.23|805.43|0
1645663320000|2022-02-24 00:42:00|808.83|806.03|808.59|805.79|808.83|806.03|808.59|805.79|0
1645663330000|2022-02-24 00:42:10|808.35|805.55|808.11|805.31|808.35|805.55|808.11|805.31|0
1645663340000|2022-02-24 00:42:20|808.35|805.55|807.63|804.83|808.35|805.55|807.63|804.83|0
1645663350000|2022-02-24 00:42:30|807.51|804.71|807.75|804.95|807.75|804.95|807.51|804.71|0
1645663360000|2022-02-24 00:42:40|807.87|805.07|808.11|805.31|808.23|805.43|807.87|805.07|0
1645663370000|2022-02-24 00:42:50|808.35|805.55|809.55|806.75|809.55|806.75|808.35|805.55|0
1645663380000|2022-02-24 00:43:00|810.52|807.72|809.55|806.75|810.52|807.72|809.55|806.75|0
1645663390000|2022-02-24 00:43:10|809.44|806.64|810.52|807.72|810.76|807.96|809.44|806.64|0
1645663400000|2022-02-24 00:43:20|811.48|808.68|811.24|808.44|811.72|808.92|811.24|808.44|0
1645663410000|2022-02-24 00:43:30|811|808.2|811|808.2|811.72|808.92|810.64|807.84|0
1645663420000|2022-02-24 00:43:40|809.55|806.75|809.68|806.88|809.79|806.99|809.55|806.75|0
1645663430000|2022-02-24 00:43:50|809.79|806.99|809.55|806.75|809.79|806.99|809.31|806.51|0
1645663440000|2022-02-24 00:44:00|809.68|806.88|810.76|807.96|810.76|807.96|809.55|806.75|0
1645663450000|2022-02-24 00:44:10|810.4|807.6|810.28|807.48|810.76|807.96|810.28|807.48|0
1645663460000|2022-02-24 00:44:20|809.79|806.99|810.03|807.23|810.03|807.23|809.68|806.88|0
1645663470000|2022-02-24 00:44:30|810.52|807.72|811|808.2|811|808.2|810.52|807.72|0
1645663480000|2022-02-24 00:44:40|810.88|808.08|811.12|808.32|811.12|808.32|810.88|808.08|0
1645663490000|2022-02-24 00:44:50|810.52|807.72|810.4|807.6|810.52|807.72|810.28|807.48|0
1645663500000|2022-02-24 00:45:00|810.52|807.72|810.16|807.36|810.52|807.72|810.16|807.36|0
1645663510000|2022-02-24 00:45:10|810.28|807.48|810.52|807.72|810.52|807.72|809.79|806.99|0
1645663520000|2022-02-24 00:45:20|810.28|807.48|810.03|807.23|810.52|807.72|810.03|807.23|0
1645663530000|2022-02-24 00:45:30|809.79|806.99|810.28|807.48|810.52|807.72|809.79|806.99|0
1645663540000|2022-02-24 00:45:40|810.4|807.6|810.28|807.48|810.76|807.96|810.28|807.48|0
1645663550000|2022-02-24 00:45:50|810.03|807.23|810.52|807.72|810.88|808.08|810.03|807.23|0
1645663560000|2022-02-24 00:46:00|810.76|807.96|810.76|807.96|810.88|808.08|810.76|807.96|0
1645663570000|2022-02-24 00:46:10|811.72|808.92|811|808.2|811.72|808.92|811|808.2|0
1645663580000|2022-02-24 00:46:20|810.76|807.96|811.72|808.92|811.72|808.92|810.76|807.96|0
1645663590000|2022-02-24 00:46:30|811.96|809.16|810.88|808.08|811.96|809.16|810.88|808.08|0
1645663600000|2022-02-24 00:46:40|811.24|808.44|811.48|808.68|811.48|808.68|811|808.2|0
1645663610000|2022-02-24 00:46:50|811.96|809.16|811.96|809.16|812.09|809.29|811.96|809.16|0
1645663620000|2022-02-24 00:47:00|812.33|809.53|811.36|808.56|812.33|809.53|811.36|808.56|0
1645663630000|2022-02-24 00:47:10|811.72|808.92|811.36|808.56|811.85|809.05|811.36|808.56|0
1645663640000|2022-02-24 00:47:20|811|808.2|810.88|808.08|811|808.2|810.28|807.48|0
1645663650000|2022-02-24 00:47:30|810.76|807.96|811|808.2|811.12|808.32|810.76|807.96|0
1645663660000|2022-02-24 00:47:40|811.12|808.32|811.12|808.32|811.12|808.32|810.88|808.08|0
1645663670000|2022-02-24 00:47:50|810.88|808.08|810.88|808.08|810.88|808.08|810.88|808.08|0
1645663680000|2022-02-24 00:48:00|811|808.2|810.76|807.96|811.24|808.44|810.52|807.72|0
1645663690000|2022-02-24 00:48:10|810.64|807.84|811.12|808.32|811.36|808.56|810.64|807.84|0
1645663700000|2022-02-24 00:48:20|811.24|808.44|811.24|808.44|811.24|808.44|811.12|808.32|0
1645663710000|2022-02-24 00:48:30|811.48|808.68|811.72|808.92|811.72|808.92|811.24|808.44|0
1645663720000|2022-02-24 00:48:40|811.96|809.16|811.85|809.05|811.96|809.16|811.72|808.92|0
1645663730000|2022-02-24 00:48:50|811.72|808.92|811.48|808.68|811.72|808.92|811.48|808.68|0
1645663740000|2022-02-24 00:49:00|811.12|808.32|810.4|807.6|811.12|808.32|810.4|807.6|0
1645663750000|2022-02-24 00:49:10|810.76|807.96|811|808.2|811|808.2|810.76|807.96|0
1645663760000|2022-02-24 00:49:20|811.12|808.32|810.88|808.08|811.12|808.32|810.76|807.96|0
1645663770000|2022-02-24 00:49:30|810.76|807.96|810.64|807.84|810.76|807.96|810.52|807.72|0
1645663780000|2022-02-24 00:49:40|810.28|807.48|810.03|807.23|810.28|807.48|810.03|807.23|0
1645663790000|2022-02-24 00:49:50|810.16|807.36|810.28|807.48|810.28|807.48|810.16|807.36|0
1645663800000|2022-02-24 00:50:00|810.03|807.23|809.79|806.99|810.52|807.72|809.79|806.99|0
1645663810000|2022-02-24 00:50:10|809.92|807.12|809.44|806.64|809.92|807.12|809.44|806.64|0
1645663820000|2022-02-24 00:50:20|809.79|806.99|810.52|807.72|810.52|807.72|809.79|806.99|0
1645663830000|2022-02-24 00:50:30|810.76|807.96|810.76|807.96|811.12|808.32|810.76|807.96|0
1645663840000|2022-02-24 00:50:40|810.64|807.84|810.52|807.72|810.88|808.08|810.52|807.72|0
1645663850000|2022-02-24 00:50:50|811|808.2|811|808.2|811|808.2|810.64|807.84|0
1645663860000|2022-02-24 00:51:00|811.12|808.32|810.76|807.96|811.12|808.32|810.64|807.84|0
1645663870000|2022-02-24 00:51:10|810.64|807.84|810.64|807.84|810.76|807.96|810.64|807.84|0
1645663880000|2022-02-24 00:51:20|810.76|807.96|810.16|807.36|810.76|807.96|810.16|807.36|0
1645663890000|2022-02-24 00:51:30|810.03|807.23|810.16|807.36|810.52|807.72|810.03|807.23|0
1645663900000|2022-02-24 00:51:40|810.03|807.23|810.03|807.23|810.03|807.23|809.55|806.75|0
1645663910000|2022-02-24 00:51:50|810.52|807.72|810.52|807.72|810.76|807.96|810.52|807.72|0
1645663920000|2022-02-24 00:52:00|810.27|807.47|810.27|807.47|810.52|807.72|810.03|807.23|0
1645663930000|2022-02-24 00:52:10|810.16|807.36|810.16|807.36|810.27|807.47|810.16|807.36|0
1645663940000|2022-02-24 00:52:20|810.27|807.47|810.03|807.23|810.27|807.47|810.03|807.23|0
1645663950000|2022-02-24 00:52:30|810.27|807.47|810.27|807.47|810.27|807.47|810.27|807.47|0
1645663960000|2022-02-24 00:52:40|810.03|807.23|810.27|807.47|810.27|807.47|810.03|807.23|0
1645663970000|2022-02-24 00:52:50|810.03|807.23|809.79|806.99|810.27|807.47|809.79|806.99|0
1645663980000|2022-02-24 00:53:00|809.92|807.12|810.27|807.47|810.52|807.72|809.92|807.12|0
1645663990000|2022-02-24 00:53:10|810.4|807.6|810.03|807.23|810.52|807.72|810.03|807.23|0
1645664000000|2022-02-24 00:53:20|810.27|807.47|810.52|807.72|810.52|807.72|810.27|807.47|0
1645664010000|2022-02-24 00:53:30|812.2|809.4|812.2|809.4|812.2|809.4|812.2|809.4|0
1645664020000|2022-02-24 00:53:40|811.72|808.92|811.24|808.44|811.72|808.92|811.24|808.44|0
1645664030000|2022-02-24 00:53:50|811.48|808.68|811.96|809.16|812.2|809.4|811.48|808.68|0
1645664040000|2022-02-24 00:54:00|812.2|809.4|811.96|809.16|812.2|809.4|811.96|809.16|0
1645664050000|2022-02-24 00:54:10|811.84|809.04|812.2|809.4|812.2|809.4|811.72|808.92|0
1645664060000|2022-02-24 00:54:20|812.33|809.53|812.09|809.29|812.33|809.53|812.09|809.29|0
1645664070000|2022-02-24 00:54:30|812.44|809.64|812.33|809.53|812.44|809.64|812.2|809.4|0
1645664080000|2022-02-24 00:54:40|812.57|809.77|812.92|810.12|812.92|810.12|812.44|809.64|0
1645664090000|2022-02-24 00:54:50|813.65|810.85|813.53|810.73|813.65|810.85|813.29|810.49|0
1645664100000|2022-02-24 00:55:00|816.91|814.11|815.82|813.02|816.91|814.11|815.57|812.77|0
1645664110000|2022-02-24 00:55:10|815.22|812.42|814.61|811.81|815.22|812.42|814.61|811.81|0
1645664120000|2022-02-24 00:55:20|814.13|811.33|814.61|811.81|814.61|811.81|814.13|811.33|0
1645664130000|2022-02-24 00:55:30|814.74|811.94|814.61|811.81|814.74|811.94|814.37|811.57|0
1645664140000|2022-02-24 00:55:40|813.65|810.85|814.13|811.33|814.13|811.33|813.65|810.85|0
1645664150000|2022-02-24 00:55:50|814.01|811.21|813.89|811.09|814.01|811.21|813.89|811.09|0
1645664160000|2022-02-24 00:56:00|813.65|810.85|814.49|811.69|814.49|811.69|813.65|810.85|0
1645664170000|2022-02-24 00:56:10|814.01|811.21|814.98|812.18|814.98|812.18|814.01|811.21|0
1645664180000|2022-02-24 00:56:20|814.37|811.57|814.49|811.69|814.49|811.69|814.37|811.57|0
1645664190000|2022-02-24 00:56:30|814.25|811.45|815.09|812.29|815.09|812.29|814.25|811.45|0
1645664200000|2022-02-24 00:56:40|814.98|812.18|814.37|811.57|814.98|812.18|814.37|811.57|0
1645664210000|2022-02-24 00:56:50|814.74|811.94|814.74|811.94|814.74|811.94|814.37|811.57|0
1645664220000|2022-02-24 00:57:00|814.37|811.57|814.37|811.57|814.49|811.69|814.13|811.33|0
1645664230000|2022-02-24 00:57:10|814.74|811.94|814.61|811.81|814.85|812.05|814.61|811.81|0
1645664240000|2022-02-24 00:57:20|814.37|811.57|814.37|811.57|814.37|811.57|814.13|811.33|0
1645664250000|2022-02-24 00:57:30|814.25|811.45|814.37|811.57|814.37|811.57|814.01|811.21|0
1645664260000|2022-02-24 00:57:40|814.61|811.81|815.09|812.29|815.09|812.29|814.61|811.81|0
1645664270000|2022-02-24 00:57:50|815.22|812.42|814.61|811.81|815.22|812.42|814.61|811.81|0
1645664280000|2022-02-24 00:58:00|814.74|811.94|814.37|811.57|814.74|811.94|814.13|811.33|0
1645664290000|2022-02-24 00:58:10|814.85|812.05|815.7|812.9|815.7|812.9|814.85|812.05|0
1645664300000|2022-02-24 00:58:20|815.57|812.77|816.06|813.26|816.06|813.26|815.57|812.77|0
1645664310000|2022-02-24 00:58:30|815.7|812.9|816.3|813.5|816.3|813.5|815.33|812.53|0
1645664320000|2022-02-24 00:58:40|816.66|813.86|816.3|813.5|816.66|813.86|816.06|813.26|0
1645664330000|2022-02-24 00:58:50|815.57|812.77|815.82|813.02|816.3|813.5|815.57|812.77|0
1645664340000|2022-02-24 00:59:00|815.7|812.9|817.02|814.22|817.02|814.22|815.7|812.9|0
1645664350000|2022-02-24 00:59:10|816.78|813.98|816.78|813.98|817.02|814.22|816.78|813.98|0
1645664360000|2022-02-24 00:59:20|817.26|814.46|817.99|815.19|818.59|815.79|817.26|814.46|0
1645664370000|2022-02-24 00:59:30|818.11|815.31|818.47|815.67|818.83|816.03|818.11|815.31|0
1645664380000|2022-02-24 00:59:40|820.16|817.36|821.36|818.56|821.36|818.56|820.16|817.36|0
1645664390000|2022-02-24 00:59:50|821.6|818.8|822.09|819.29|822.09|819.29|821.6|818.8|0
1645664400000|2022-02-24 01:00:00|821.97|819.17|819.43|816.63|821.97|819.17|819.19|816.39|0
1645664410000|2022-02-24 01:00:10|819.19|816.39|817.5|814.7|819.67|816.87|817.5|814.7|0
1645664420000|2022-02-24 01:00:20|817.63|814.83|816.06|813.26|817.63|814.83|816.06|813.26|0
1645664430000|2022-02-24 01:00:30|816.54|813.74|817.5|814.7|817.5|814.7|816.54|813.74|0
1645664440000|2022-02-24 01:00:40|817.74|814.94|818.23|815.43|818.23|815.43|817.74|814.94|0
1645664450000|2022-02-24 01:00:50|817.74|814.94|818.71|815.91|818.71|815.91|817.74|814.94|0
1645664460000|2022-02-24 01:01:00|819.19|816.39|819.19|816.39|819.19|816.39|818.95|816.15|0
1645664470000|2022-02-24 01:01:10|818.95|816.15|819.56|816.76|819.56|816.76|818.71|815.91|0
1645664480000|2022-02-24 01:01:20|820.4|817.6|819.43|816.63|820.4|817.6|819.43|816.63|0
1645664490000|2022-02-24 01:01:30|819.56|816.76|820.04|817.24|820.28|817.48|819.43|816.63|0
1645664500000|2022-02-24 01:01:40|820.16|817.36|819.43|816.63|820.64|817.84|819.43|816.63|0
1645664510000|2022-02-24 01:01:50|819.56|816.76|818.95|816.15|819.56|816.76|818.95|816.15|0
1645664520000|2022-02-24 01:02:00|819.08|816.28|820.04|817.24|820.04|817.24|819.08|816.28|0
1645664530000|2022-02-24 01:02:10|820.52|817.72|821.36|818.56|821.6|818.8|820.4|817.6|0
1645664540000|2022-02-24 01:02:20|821.12|818.32|821.25|818.45|821.36|818.56|821.12|818.32|0
1645664550000|2022-02-24 01:02:30|821.49|818.69|819.91|817.11|821.49|818.69|819.91|817.11|0
1645664560000|2022-02-24 01:02:40|819.8|817|820.52|817.72|820.52|817.72|819.8|817|0
1645664570000|2022-02-24 01:02:50|820.16|817.36|819.32|816.52|820.16|817.36|819.32|816.52|0
1645664580000|2022-02-24 01:03:00|819.43|816.63|819.91|817.11|819.91|817.11|819.43|816.63|0
1645664590000|2022-02-24 01:03:10|820.52|817.72|819.91|817.11|820.52|817.72|819.91|817.11|0
1645664600000|2022-02-24 01:03:20|820.28|817.48|820.64|817.84|820.64|817.84|820.28|817.48|0
1645664610000|2022-02-24 01:03:30|820.16|817.36|820.88|818.08|820.88|818.08|820.16|817.36|0
1645664620000|2022-02-24 01:03:40|820.64|817.84|820.64|817.84|820.88|818.08|820.64|817.84|0
1645664630000|2022-02-24 01:03:50|820.52|817.72|820.88|818.08|820.88|818.08|820.52|817.72|0
1645664640000|2022-02-24 01:04:00|820.52|817.72|820.64|817.84|820.76|817.96|820.52|817.72|0
1645664650000|2022-02-24 01:04:10|820.28|817.48|820.04|817.24|820.28|817.48|820.04|817.24|0
1645664660000|2022-02-24 01:04:20|819.8|817|820.16|817.36|820.16|817.36|819.43|816.63|0
1645664670000|2022-02-24 01:04:30|820.04|817.24|821.12|818.32|821.12|818.32|820.04|817.24|0
1645664680000|2022-02-24 01:04:40|821.6|818.8|821.6|818.8|822.09|819.29|821.6|818.8|0
1645664690000|2022-02-24 01:04:50|821|818.2|821.25|818.45|821.36|818.56|821|818.2|0
1645664700000|2022-02-24 01:05:00|821.49|818.69|821.36|818.56|821.49|818.69|821.36|818.56|0
1645664710000|2022-02-24 01:05:10|820.52|817.72|821.12|818.32|821.12|818.32|820.52|817.72|0
1645664720000|2022-02-24 01:05:20|821.36|818.56|821.12|818.32|821.36|818.56|821.12|818.32|0
1645664730000|2022-02-24 01:05:30|820.88|818.08|820.88|818.08|820.88|818.08|820.64|817.84|0
1645664740000|2022-02-24 01:05:40|819.91|817.11|820.28|817.48|820.28|817.48|819.91|817.11|0
1645664750000|2022-02-24 01:05:50|820.4|817.6|819.43|816.63|820.4|817.6|819.43|816.63|0
1645664760000|2022-02-24 01:06:00|819.8|817|820.28|817.48|820.28|817.48|819.8|817|0
1645664770000|2022-02-24 01:06:10|820.04|817.24|821.25|818.45|821.25|818.45|819.67|816.87|0
1645664780000|2022-02-24 01:06:20|820.88|818.08|820.88|818.08|821.12|818.32|820.88|818.08|0
1645664790000|2022-02-24 01:06:30|821.49|818.69|822.21|819.41|822.21|819.41|821.36|818.56|0
1645664800000|2022-02-24 01:06:40|822.33|819.53|821.84|819.04|822.33|819.53|821.84|819.04|0
1645664810000|2022-02-24 01:06:50|822.09|819.29|821.84|819.04|822.09|819.29|821.84|819.04|0
1645664820000|2022-02-24 01:07:00|822.09|819.29|821.97|819.17|822.09|819.29|821.84|819.04|0
1645664830000|2022-02-24 01:07:10|821.73|818.93|821.36|818.56|821.84|819.04|821.36|818.56|0
1645664840000|2022-02-24 01:07:20|821.6|818.8|821.84|819.04|821.97|819.17|821.6|818.8|0
1645664850000|2022-02-24 01:07:30|821.12|818.32|820.88|818.08|821.12|818.32|820.52|817.72|0
1645664860000|2022-02-24 01:07:40|821.12|818.32|819.91|817.11|821.12|818.32|819.91|817.11|0
1645664870000|2022-02-24 01:07:50|819.8|817|819.43|816.63|819.8|817|819.43|816.63|0
1645664880000|2022-02-24 01:08:00|819.67|816.87|819.67|816.87|819.91|817.11|819.67|816.87|0
1645664890000|2022-02-24 01:08:10|819.56|816.76|819.56|816.76|819.8|817|819.56|816.76|0
1645664900000|2022-02-24 01:08:20|819.43|816.63|819.56|816.76|819.56|816.76|819.43|816.63|0
1645664910000|2022-02-24 01:08:30|819.43|816.63|819.19|816.39|819.43|816.63|819.19|816.39|0
1645664920000|2022-02-24 01:08:40|818.71|815.91|818.83|816.03|818.83|816.03|818.71|815.91|0
1645664930000|2022-02-24 01:08:50|818.47|815.67|818.23|815.43|818.47|815.67|817.98|815.18|0
1645664940000|2022-02-24 01:09:00|817.98|815.18|819.43|816.63|819.43|816.63|817.98|815.18|0
1645664950000|2022-02-24 01:09:10|818.95|816.15|818.59|815.79|818.95|816.15|818.47|815.67|0
1645664960000|2022-02-24 01:09:20|818.23|815.43|817.87|815.07|818.23|815.43|817.87|815.07|0
1645664970000|2022-02-24 01:09:30|817.5|814.7|817.26|814.46|817.74|814.94|817.26|814.46|0
1645664980000|2022-02-24 01:09:40|817.5|814.7|817.5|814.7|817.5|814.7|817.5|814.7|0
1645664990000|2022-02-24 01:09:50|817.63|814.83|817.74|814.94|817.98|815.18|817.63|814.83|0
1645665000000|2022-02-24 01:10:00|818.23|815.43|818.23|815.43|818.47|815.67|817.98|815.18|0
1645665010000|2022-02-24 01:10:10|818.11|815.31|817.98|815.18|818.11|815.31|817.98|815.18|0
1645665020000|2022-02-24 01:10:20|817.74|814.94|817.5|814.7|818.23|815.43|817.5|814.7|0
1645665030000|2022-02-24 01:10:30|817.26|814.46|816.3|813.5|817.26|814.46|816.3|813.5|0
1645665040000|2022-02-24 01:10:40|816.18|813.38|815.57|812.77|816.18|813.38|815.57|812.77|0
1645665050000|2022-02-24 01:10:50|815.33|812.53|816.03|813.23|816.03|813.23|815.33|812.53|0
1645665060000|2022-02-24 01:11:00|816.14|813.34|815.18|812.38|816.14|813.34|815.18|812.38|0
1645665070000|2022-02-24 01:11:10|815.42|812.62|815.9|813.1|815.9|813.1|815.42|812.62|0
1645665080000|2022-02-24 01:11:20|816.14|813.34|815.9|813.1|816.14|813.34|815.9|813.1|0
1645665090000|2022-02-24 01:11:30|815.66|812.86|815.55|812.75|815.66|812.86|815.42|812.62|0
1645665100000|2022-02-24 01:11:40|814.58|811.78|814.58|811.78|814.94|812.14|814.58|811.78|0
1645665110000|2022-02-24 01:11:50|814.34|811.54|813.02|810.22|814.46|811.66|813.02|810.22|0
1645665120000|2022-02-24 01:12:00|813.86|811.06|814.34|811.54|814.34|811.54|813.86|811.06|0
1645665130000|2022-02-24 01:12:10|814.46|811.66|814.82|812.02|814.82|812.02|814.46|811.66|0
1645665140000|2022-02-24 01:12:20|814.94|812.14|814.94|812.14|814.94|812.14|814.82|812.02|0
1645665150000|2022-02-24 01:12:30|816.03|813.23|815.66|812.86|816.03|813.23|815.42|812.62|0
1645665160000|2022-02-24 01:12:40|815.42|812.62|814.94|812.14|815.42|812.62|814.94|812.14|0
1645665170000|2022-02-24 01:12:50|815.31|812.51|815.66|812.86|815.66|812.86|815.31|812.51|0
1645665180000|2022-02-24 01:13:00|815.42|812.62|816.14|813.34|816.14|813.34|815.42|812.62|0
1645665190000|2022-02-24 01:13:10|816.62|813.82|816.86|814.06|816.86|814.06|816.62|813.82|0
1645665200000|2022-02-24 01:13:20|816.38|813.58|816.86|814.06|816.86|814.06|816.38|813.58|0
1645665210000|2022-02-24 01:13:30|817.58|814.78|817.58|814.78|817.58|814.78|817.34|814.54|0
1645665220000|2022-02-24 01:13:40|817.71|814.91|817.58|814.78|817.82|815.02|817.58|814.78|0
1645665230000|2022-02-24 01:13:50|817.34|814.54|817.34|814.54|817.34|814.54|816.51|813.71|0
1645665240000|2022-02-24 01:14:00|817.1|814.3|817.34|814.54|817.34|814.54|817.1|814.3|0
1645665250000|2022-02-24 01:14:10|817.82|815.02|818.55|815.75|818.55|815.75|817.82|815.02|0
1645665260000|2022-02-24 01:14:20|818.31|815.51|818.79|815.99|818.79|815.99|818.31|815.51|0
1645665270000|2022-02-24 01:14:30|819.03|816.23|818.79|815.99|819.27|816.47|818.79|815.99|0
1645665280000|2022-02-24 01:14:40|818.55|815.75|818.43|815.63|818.55|815.75|818.31|815.51|0
1645665290000|2022-02-24 01:14:50|818.55|815.75|818.79|815.99|818.79|815.99|818.55|815.75|0
1645665300000|2022-02-24 01:15:00|819.51|816.71|819.75|816.95|819.99|817.19|819.51|816.71|0
1645665310000|2022-02-24 01:15:10|819.51|816.71|819.03|816.23|819.51|816.71|819.03|816.23|0
1645665320000|2022-02-24 01:15:20|818.55|815.75|819.03|816.23|819.03|816.23|818.06|815.26|0
1645665330000|2022-02-24 01:15:30|819.51|816.71|819.51|816.71|819.51|816.71|819.51|816.71|0
1645665340000|2022-02-24 01:15:40|820.23|817.43|820.95|818.15|820.95|818.15|820.23|817.43|0
1645665350000|2022-02-24 01:15:50|820.71|817.91|820.6|817.8|820.84|818.04|820.47|817.67|0
1645665360000|2022-02-24 01:16:00|820.47|817.67|819.87|817.07|820.47|817.67|819.87|817.07|0
1645665370000|2022-02-24 01:16:10|819.99|817.19|820.95|818.15|820.95|818.15|819.99|817.19|0
1645665380000|2022-02-24 01:16:20|820.47|817.67|819.99|817.19|820.47|817.67|819.99|817.19|0
1645665390000|2022-02-24 01:16:30|819.75|816.95|818.79|815.99|819.75|816.95|818.79|815.99|0
1645665400000|2022-02-24 01:16:40|818.55|815.75|819.39|816.59|819.39|816.59|818.31|815.51|0
1645665410000|2022-02-24 01:16:50|819.51|816.71|819.87|817.07|820.23|817.43|819.51|816.71|0
1645665420000|2022-02-24 01:17:00|819.75|816.95|819.03|816.23|819.75|816.95|819.03|816.23|0
1645665430000|2022-02-24 01:17:10|819.27|816.47|818.43|815.63|819.27|816.47|818.43|815.63|0
1645665440000|2022-02-24 01:17:20|818.79|815.99|819.75|816.95|819.75|816.95|818.55|815.75|0
1645665450000|2022-02-24 01:17:30|819.39|816.59|818.79|815.99|819.39|816.59|818.79|815.99|0
1645665460000|2022-02-24 01:17:40|819.27|816.47|819.15|816.35|819.27|816.47|818.91|816.11|0
1645665470000|2022-02-24 01:17:50|818.55|815.75|818.94|816.14|818.94|816.14|818.55|815.75|0
1645665480000|2022-02-24 01:18:00|819.54|816.74|819.9|817.1|819.9|817.1|819.54|816.74|0
1645665490000|2022-02-24 01:18:10|820.62|817.82|820.62|817.82|820.74|817.94|820.62|817.82|0
1645665500000|2022-02-24 01:18:20|822.06|819.26|822.67|819.87|822.78|819.98|822.06|819.26|0
1645665510000|2022-02-24 01:18:30|822.54|819.74|825.67|822.87|825.67|822.87|822.54|819.74|0
1645665520000|2022-02-24 01:18:40|826.39|823.59|828.55|825.75|828.55|825.75|826.39|823.59|0
1645665530000|2022-02-24 01:18:50|827.35|824.55|827.35|824.55|827.35|824.55|827.11|824.31|0
1645665540000|2022-02-24 01:19:00|827.83|825.03|827.11|824.31|827.83|825.03|827.11|824.31|0
1645665550000|2022-02-24 01:19:10|826.51|823.71|828.07|825.27|828.07|825.27|826.39|823.59|0
1645665560000|2022-02-24 01:19:20|828.31|825.51|827.47|824.67|828.31|825.51|827.47|824.67|0
1645665570000|2022-02-24 01:19:30|827.11|824.31|826.63|823.83|828.31|825.51|826.63|823.83|0
1645665580000|2022-02-24 01:19:40|826.15|823.35|826.63|823.83|826.75|823.95|826.15|823.35|0
1645665590000|2022-02-24 01:19:50|826.39|823.59|825.91|823.11|826.39|823.59|825.91|823.11|0
1645665600000|2022-02-24 01:20:00|826.39|823.59|825.43|822.63|826.39|823.59|825.43|822.63|0
1645665610000|2022-02-24 01:20:10|825.67|822.87|825.42|822.62|825.79|822.99|825.42|822.62|0
1645665620000|2022-02-24 01:20:20|825.67|822.87|824.94|822.14|825.67|822.87|824.94|822.14|0
1645665630000|2022-02-24 01:20:30|825.07|822.27|825.67|822.87|825.67|822.87|825.07|822.27|0
1645665640000|2022-02-24 01:20:40|826.27|823.47|826.03|823.23|826.27|823.47|826.03|823.23|0
1645665650000|2022-02-24 01:20:50|825.67|822.87|825.91|823.11|825.91|823.11|825.67|822.87|0
1645665660000|2022-02-24 01:21:00|827.11|824.31|826.87|824.07|827.11|824.31|826.87|824.07|0
1645665670000|2022-02-24 01:21:10|826.63|823.83|826.87|824.07|826.87|824.07|826.63|823.83|0
1645665680000|2022-02-24 01:21:20|826.99|824.19|826.15|823.35|827.11|824.31|826.15|823.35|0
1645665690000|2022-02-24 01:21:30|825.91|823.11|827.11|824.31|827.11|824.31|825.91|823.11|0
1645665700000|2022-02-24 01:21:40|827.35|824.55|827.11|824.31|827.35|824.55|827.11|824.31|0
1645665710000|2022-02-24 01:21:50|827.23|824.43|826.99|824.19|827.23|824.43|826.87|824.07|0
1645665720000|2022-02-24 01:22:00|826.87|824.07|827.23|824.43|827.47|824.67|826.87|824.07|0
1645665730000|2022-02-24 01:22:10|827.59|824.79|827.59|824.79|827.83|825.03|827.59|824.79|0
1645665740000|2022-02-24 01:22:20|827.47|824.67|827.71|824.91|827.71|824.91|827.47|824.67|0
1645665750000|2022-02-24 01:22:30|827.47|824.67|829.03|826.23|829.03|826.23|827.47|824.67|0
1645665760000|2022-02-24 01:22:40|829.27|826.47|828.79|825.99|829.27|826.47|828.79|825.99|0
1645665770000|2022-02-24 01:22:50|829.03|826.23|829.27|826.47|829.27|826.47|829.03|826.23|0
1645665780000|2022-02-24 01:23:00|829.4|826.6|828.79|825.99|829.4|826.6|828.79|825.99|0
1645665790000|2022-02-24 01:23:10|828.55|825.75|828.2|825.4|828.79|825.99|828.2|825.4|0
1645665800000|2022-02-24 01:23:20|828.55|825.75|828.79|825.99|828.79|825.99|828.55|825.75|0
1645665810000|2022-02-24 01:23:30|829.27|826.47|829.4|826.6|829.51|826.71|829.27|826.47|0
1645665820000|2022-02-24 01:23:40|829.51|826.71|829.27|826.47|829.51|826.71|829.27|826.47|0
1645665830000|2022-02-24 01:23:50|829.03|826.23|828.44|825.64|829.27|826.47|828.44|825.64|0
1645665840000|2022-02-24 01:24:00|828.31|825.51|827.95|825.15|828.31|825.51|827.83|825.03|0
1645665850000|2022-02-24 01:24:10|827.35|824.55|825.91|823.11|827.35|824.55|825.91|823.11|0
1645665860000|2022-02-24 01:24:20|825.66|822.86|825.55|822.75|825.91|823.11|825.18|822.38|0
1645665870000|2022-02-24 01:24:30|825.66|822.86|826.03|823.23|826.03|823.23|825.66|822.86|0
1645665880000|2022-02-24 01:24:40|825.79|822.99|826.63|823.83|826.87|824.07|825.79|822.99|0
1645665890000|2022-02-24 01:24:50|827.47|824.67|827.35|824.55|827.59|824.79|827.35|824.55|0
1645665900000|2022-02-24 01:25:00|827.59|824.79|827.59|824.79|827.83|825.03|827.59|824.79|0
1645665910000|2022-02-24 01:25:10|827.35|824.55|827.11|824.31|827.35|824.55|827.11|824.31|0
1645665920000|2022-02-24 01:25:20|826.39|823.59|825.91|823.11|826.51|823.71|825.91|823.11|0
1645665930000|2022-02-24 01:25:30|826.39|823.59|825.66|822.86|826.39|823.59|825.66|822.86|0
1645665940000|2022-02-24 01:25:40|825.42|822.62|825.79|822.99|825.79|822.99|825.42|822.62|0
1645665950000|2022-02-24 01:25:50|825.66|822.86|825.79|822.99|825.79|822.99|825.55|822.75|0
1645665960000|2022-02-24 01:26:00|825.91|823.11|825.42|822.62|825.91|823.11|825.42|822.62|0
1645665970000|2022-02-24 01:26:10|825.55|822.75|825.66|822.86|825.66|822.86|825.18|822.38|0
1645665980000|2022-02-24 01:26:20|825.55|822.75|825.18|822.38|825.55|822.75|825.18|822.38|0
1645665990000|2022-02-24 01:26:30|825.55|822.75|825.66|822.86|825.66|822.86|825.42|822.62|0
1645666000000|2022-02-24 01:26:40|825.55|822.75|826.15|823.35|826.15|823.35|825.55|822.75|0
1645666010000|2022-02-24 01:26:50|825.79|822.99|825.42|822.62|825.79|822.99|825.42|822.62|0
1645666020000|2022-02-24 01:27:00|825.18|822.38|826.03|823.23|826.03|823.23|825.18|822.38|0
1645666030000|2022-02-24 01:27:10|825.66|822.86|826.15|823.35|826.27|823.47|825.66|822.86|0
1645666040000|2022-02-24 01:27:20|825.42|822.62|826.15|823.35|826.15|823.35|825.42|822.62|0
1645666050000|2022-02-24 01:27:30|825.66|822.86|825.91|823.11|825.91|823.11|825.42|822.62|0
1645666060000|2022-02-24 01:27:40|826.39|823.59|825.91|823.11|826.39|823.59|825.91|823.11|0
1645666070000|2022-02-24 01:27:50|826.27|823.47|826.51|823.71|826.51|823.71|825.91|823.11|0
1645666080000|2022-02-24 01:28:00|826.39|823.59|825.91|823.11|826.39|823.59|825.91|823.11|0
1645666090000|2022-02-24 01:28:10|826.15|823.35|826.51|823.71|826.51|823.71|826.15|823.35|0
1645666100000|2022-02-24 01:28:20|826.63|823.83|826.51|823.71|826.63|823.83|826.51|823.71|0
1645666110000|2022-02-24 01:28:30|826.39|823.59|826.15|823.35|826.39|823.59|826.15|823.35|0
1645666120000|2022-02-24 01:28:40|826.39|823.59|826.39|823.59|826.39|823.59|825.9|823.1|0
1645666130000|2022-02-24 01:28:50|826.15|823.35|827.35|824.55|827.35|824.55|826.15|823.35|0
1645666140000|2022-02-24 01:29:00|827.83|825.03|826.87|824.07|828.07|825.27|826.87|824.07|0
1645666150000|2022-02-24 01:29:10|827.11|824.31|827.11|824.31|827.11|824.31|826.87|824.07|0
1645666160000|2022-02-24 01:29:20|826.63|823.83|826.87|824.07|826.87|824.07|826.63|823.83|0
1645666170000|2022-02-24 01:29:30|827.35|824.55|827.35|824.55|827.35|824.55|827.35|824.55|0
1645666180000|2022-02-24 01:29:40|827.59|824.79|827.11|824.31|827.59|824.79|827.11|824.31|0
1645666190000|2022-02-24 01:29:50|827.23|824.43|826.87|824.07|827.23|824.43|826.87|824.07|0
1645666200000|2022-02-24 01:30:00|827.11|824.31|828.31|825.51|828.55|825.75|827.11|824.31|0
1645666210000|2022-02-24 01:30:10|828.19|825.39|826.39|823.59|828.19|825.39|826.39|823.59|0
1645666220000|2022-02-24 01:30:20|825.79|822.99|825.79|822.99|825.79|822.99|825.66|822.86|0
1645666230000|2022-02-24 01:30:30|825.55|822.75|826.39|823.59|826.39|823.59|825.55|822.75|0
1645666240000|2022-02-24 01:30:40|825.66|822.86|825.9|823.1|825.9|823.1|825.66|822.86|0
1645666250000|2022-02-24 01:30:50|825.66|822.86|825.55|822.75|825.66|822.86|825.18|822.38|0
1645666260000|2022-02-24 01:31:00|825.42|822.62|824.7|821.9|826.63|823.83|824.7|821.9|0
1645666270000|2022-02-24 01:31:10|824.94|822.14|825.18|822.38|825.18|822.38|824.94|822.14|0
1645666280000|2022-02-24 01:31:20|824.94|822.14|824.7|821.9|824.94|822.14|824.59|821.79|0
1645666290000|2022-02-24 01:31:30|824.46|821.66|821.82|819.02|824.46|821.66|821.82|819.02|0
1645666300000|2022-02-24 01:31:40|822.06|819.26|821.1|818.3|822.06|819.26|821.1|818.3|0
1645666310000|2022-02-24 01:31:50|820.14|817.34|821.22|818.42|821.22|818.42|820.14|817.34|0
1645666320000|2022-02-24 01:32:00|820.98|818.18|820.38|817.58|821.1|818.3|820.38|817.58|0
1645666330000|2022-02-24 01:32:10|820.86|818.06|821.46|818.66|821.82|819.02|820.86|818.06|0
1645666340000|2022-02-24 01:32:20|820.38|817.58|818.82|816.02|820.38|817.58|818.82|816.02|0
1645666350000|2022-02-24 01:32:30|818.7|815.9|818.46|815.66|818.7|815.9|817.74|814.94|0
1645666360000|2022-02-24 01:32:40|818.22|815.42|818.94|816.14|818.94|816.14|818.22|815.42|0
1645666370000|2022-02-24 01:32:50|819.06|816.26|819.42|816.62|819.42|816.62|818.94|816.14|0
1645666380000|2022-02-24 01:33:00|818.94|816.14|819.3|816.5|819.54|816.74|818.94|816.14|0
1645666390000|2022-02-24 01:33:10|819.42|816.62|819.9|817.1|820.26|817.46|819.42|816.62|0
1645666400000|2022-02-24 01:33:20|820.02|817.22|821.58|818.78|821.58|818.78|820.02|817.22|0
1645666410000|2022-02-24 01:33:30|820.62|817.82|820.26|817.46|820.62|817.82|819.9|817.1|0
1645666420000|2022-02-24 01:33:40|819.9|817.1|819.66|816.86|819.9|817.1|818.22|815.42|0
1645666430000|2022-02-24 01:33:50|819.42|816.62|819.42|816.62|819.9|817.1|819.42|816.62|0
1645666440000|2022-02-24 01:34:00|819.18|816.38|818.82|816.02|819.18|816.38|818.7|815.9|0
1645666450000|2022-02-24 01:34:10|819.3|816.5|819.9|817.1|819.9|817.1|819.3|816.5|0
1645666460000|2022-02-24 01:34:20|819.66|816.86|820.62|817.82|820.62|817.82|819.66|816.86|0
1645666470000|2022-02-24 01:34:30|821.34|818.54|821.22|818.42|821.34|818.54|821.22|818.42|0
1645666480000|2022-02-24 01:34:40|821.1|818.3|821.1|818.3|821.1|818.3|820.62|817.82|0
1645666490000|2022-02-24 01:34:50|821.22|818.42|821.1|818.3|821.22|818.42|821.1|818.3|0
1645666500000|2022-02-24 01:35:00|821.34|818.54|820.38|817.58|821.34|818.54|820.38|817.58|0
1645666510000|2022-02-24 01:35:10|820.62|817.82|821.58|818.78|821.58|818.78|820.62|817.82|0
1645666520000|2022-02-24 01:35:20|821.82|819.02|822.06|819.26|822.78|819.98|821.82|819.02|0
1645666530000|2022-02-24 01:35:30|823.02|820.22|823.02|820.22|823.02|820.22|822.78|819.98|0
1645666540000|2022-02-24 01:35:40|822.9|820.1|822.78|819.98|823.74|820.94|822.78|819.98|0
1645666550000|2022-02-24 01:35:50|822.54|819.74|822.54|819.74|822.66|819.86|822.54|819.74|0
1645666560000|2022-02-24 01:36:00|822.78|819.98|822.06|819.26|823.14|820.34|822.06|819.26|0
1645666570000|2022-02-24 01:36:10|822.3|819.5|821.58|818.78|822.3|819.5|821.58|818.78|0
1645666580000|2022-02-24 01:36:20|821.7|818.9|821.94|819.14|822.18|819.38|821.7|818.9|0
1645666590000|2022-02-24 01:36:30|821.82|819.02|821.7|818.9|821.82|819.02|821.7|818.9|0
1645666600000|2022-02-24 01:36:40|821.82|819.02|822.06|819.26|822.06|819.26|821.82|819.02|0
1645666610000|2022-02-24 01:36:50|821.34|818.54|820.98|818.18|821.34|818.54|820.98|818.18|0
1645666620000|2022-02-24 01:37:00|820.74|817.94|819.9|817.1|820.74|817.94|819.78|816.98|0
1645666630000|2022-02-24 01:37:10|820.02|817.22|820.02|817.22|820.38|817.58|819.9|817.1|0
1645666640000|2022-02-24 01:37:20|820.26|817.46|821.58|818.78|821.58|818.78|820.26|817.46|0
1645666650000|2022-02-24 01:37:30|821.34|818.54|822.66|819.86|822.66|819.86|821.34|818.54|0
1645666660000|2022-02-24 01:37:40|822.42|819.62|821.34|818.54|822.42|819.62|821.1|818.3|0
1645666670000|2022-02-24 01:37:50|821.1|818.3|821.22|818.42|821.46|818.66|821.1|818.3|0
1645666680000|2022-02-24 01:38:00|821.58|818.78|821.58|818.78|821.58|818.78|821.46|818.66|0
1645666690000|2022-02-24 01:38:10|821.7|818.9|822.78|819.98|822.78|819.98|821.7|818.9|0
1645666700000|2022-02-24 01:38:20|822.42|819.62|821.7|818.9|822.42|819.62|821.7|818.9|0
1645666710000|2022-02-24 01:38:30|821.82|819.02|821.1|818.3|821.82|819.02|821.1|818.3|0
1645666720000|2022-02-24 01:38:40|820.74|817.94|821.22|818.42|821.22|818.42|820.74|817.94|0
1645666730000|2022-02-24 01:38:50|821.1|818.3|820.86|818.06|821.22|818.42|820.86|818.06|0
1645666740000|2022-02-24 01:39:00|821.1|818.3|822.06|819.26|822.06|819.26|821.1|818.3|0
1645666750000|2022-02-24 01:39:10|821.94|819.14|821.94|819.14|822.42|819.62|821.94|819.14|0
1645666760000|2022-02-24 01:39:20|822.06|819.26|822.18|819.38|822.18|819.38|822.06|819.26|0
1645666770000|2022-02-24 01:39:30|821.58|818.78|820.74|817.94|821.58|818.78|820.74|817.94|0
1645666780000|2022-02-24 01:39:40|820.5|817.7|820.98|818.18|820.98|818.18|820.14|817.34|0
1645666790000|2022-02-24 01:39:50|820.62|817.82|821.22|818.42|821.22|818.42|820.62|817.82|0
1645666800000|2022-02-24 01:40:00|820.86|818.06|820.38|817.58|820.86|818.06|820.14|817.34|0
1645666810000|2022-02-24 01:40:10|820.14|817.34|818.58|815.78|820.14|817.34|818.58|815.78|0
1645666820000|2022-02-24 01:40:20|819.06|816.26|817.26|814.46|819.06|816.26|817.26|814.46|0
1645666830000|2022-02-24 01:40:30|816.9|814.1|817.62|814.82|817.62|814.82|816.9|814.1|0
1645666840000|2022-02-24 01:40:40|817.98|815.18|818.94|816.14|818.94|816.14|817.98|815.18|0
1645666850000|2022-02-24 01:40:50|818.7|815.9|818.58|815.78|818.7|815.9|818.46|815.66|0
1645666860000|2022-02-24 01:41:00|818.7|815.9|818.7|815.9|818.7|815.9|818.7|815.9|0
1645666870000|2022-02-24 01:41:10|818.58|815.78|819.3|816.5|819.3|816.5|818.58|815.78|0
1645666880000|2022-02-24 01:41:20|819.66|816.86|820.38|817.58|820.38|817.58|819.66|816.86|0
1645666890000|2022-02-24 01:41:30|820.14|817.34|820.14|817.34|820.14|817.34|820.02|817.22|0
1645666900000|2022-02-24 01:41:40|819.66|816.86|820.26|817.46|820.26|817.46|819.42|816.62|0
1645666910000|2022-02-24 01:41:50|820.5|817.7|820.62|817.82|820.62|817.82|820.14|817.34|0
1645666920000|2022-02-24 01:42:00|820.86|818.06|820.62|817.82|821.34|818.54|820.62|817.82|0
1645666930000|2022-02-24 01:42:10|820.14|817.34|820.86|818.06|820.98|818.18|820.14|817.34|0
1645666940000|2022-02-24 01:42:20|820.74|817.94|821.34|818.54|821.34|818.54|820.74|817.94|0
1645666950000|2022-02-24 01:42:30|821.46|818.66|821.22|818.42|821.58|818.78|820.86|818.06|0
1645666960000|2022-02-24 01:42:40|821.34|818.54|821.34|818.54|821.58|818.78|821.34|818.54|0
1645666970000|2022-02-24 01:42:50|821.58|818.78|821.58|818.78|821.82|819.02|821.58|818.78|0
1645666980000|2022-02-24 01:43:00|821.82|819.02|821.94|819.14|821.94|819.14|821.82|819.02|0
1645666990000|2022-02-24 01:43:10|821.82|819.02|822.18|819.38|822.3|819.5|821.82|819.02|0
1645667000000|2022-02-24 01:43:20|821.82|819.02|822.66|819.86|822.66|819.86|821.82|819.02|0
1645667010000|2022-02-24 01:43:30|822.42|819.62|820.38|817.58|822.42|819.62|820.38|817.58|0
1645667020000|2022-02-24 01:43:40|819.54|816.74|819.42|816.62|819.54|816.74|819.42|816.62|0
1645667030000|2022-02-24 01:43:50|820.14|817.34|819.78|816.98|820.14|817.34|819.66|816.86|0
1645667040000|2022-02-24 01:44:00|820.86|818.06|821.1|818.3|821.1|818.3|820.62|817.82|0
1645667050000|2022-02-24 01:44:10|821.58|818.78|821.7|818.9|821.94|819.14|821.34|818.54|0
1645667060000|2022-02-24 01:44:20|821.58|818.78|821.46|818.66|821.58|818.78|821.34|818.54|0
1645667070000|2022-02-24 01:44:30|821.22|818.42|821.22|818.42|821.22|818.42|821.22|818.42|0
1645667080000|2022-02-24 01:44:40|821.46|818.66|820.74|817.94|821.46|818.66|820.5|817.7|0
1645667090000|2022-02-24 01:44:50|820.98|818.18|820.86|818.06|820.98|818.18|820.74|817.94|0
1645667100000|2022-02-24 01:45:00|820.98|818.18|820.5|817.7|820.98|818.18|820.5|817.7|0
1645667110000|2022-02-24 01:45:10|820.02|817.22|821.22|818.42|821.22|818.42|820.02|817.22|0
1645667120000|2022-02-24 01:45:20|821.46|818.66|820.98|818.18|821.46|818.66|820.98|818.18|0
1645667130000|2022-02-24 01:45:30|820.62|817.82|820.74|817.94|820.74|817.94|820.5|817.7|0
1645667140000|2022-02-24 01:45:40|820.98|818.18|820.38|817.58|820.98|818.18|820.38|817.58|0
1645667150000|2022-02-24 01:45:50|820.5|817.7|820.86|818.06|820.86|818.06|820.5|817.7|0
1645667160000|2022-02-24 01:46:00|820.02|817.22|819.78|816.98|820.14|817.34|819.66|816.86|0
1645667170000|2022-02-24 01:46:10|819.66|816.86|819.78|816.98|820.02|817.22|819.66|816.86|0
1645667180000|2022-02-24 01:46:20|819.9|817.1|819.66|816.86|820.02|817.22|819.66|816.86|0
1645667190000|2022-02-24 01:46:30|819.9|817.1|819.78|816.98|820.14|817.34|819.78|816.98|0
1645667200000|2022-02-24 01:46:40|819.9|817.1|819.9|817.1|819.9|817.1|819.78|816.98|0
1645667210000|2022-02-24 01:46:50|819.66|816.86|819.78|816.98|819.9|817.1|819.66|816.86|0
1645667220000|2022-02-24 01:47:00|819.66|816.86|819.9|817.1|819.9|817.1|819.66|816.86|0
1645667230000|2022-02-24 01:47:10|818.94|816.14|817.86|815.06|818.94|816.14|817.62|814.82|0
1645667240000|2022-02-24 01:47:20|818.46|815.66|817.98|815.18|818.46|815.66|817.98|815.18|0
1645667250000|2022-02-24 01:47:30|817.74|814.94|817.62|814.82|817.74|814.94|817.38|814.58|0
1645667260000|2022-02-24 01:47:40|817.26|814.46|817.38|814.58|817.5|814.7|817.26|814.46|0
1645667270000|2022-02-24 01:47:50|816.9|814.1|815.82|813.02|817.02|814.22|815.82|813.02|0
1645667280000|2022-02-24 01:48:00|815.58|812.78|815.1|812.3|815.58|812.78|814.38|811.58|0
1645667290000|2022-02-24 01:48:10|815.22|812.42|815.34|812.54|815.58|812.78|815.22|812.42|0
1645667300000|2022-02-24 01:48:20|815.22|812.42|814.38|811.58|815.22|812.42|814.38|811.58|0
1645667310000|2022-02-24 01:48:30|815.34|812.54|815.58|812.78|815.82|813.02|815.34|812.54|0
1645667320000|2022-02-24 01:48:40|815.82|813.02|817.5|814.7|817.5|814.7|815.58|812.78|0
1645667330000|2022-02-24 01:48:50|816.78|813.98|816.54|813.74|816.78|813.98|816.3|813.5|0
1645667340000|2022-02-24 01:49:00|816.3|813.5|816.66|813.86|816.66|813.86|816.3|813.5|0
1645667350000|2022-02-24 01:49:10|817.02|814.22|817.02|814.22|817.02|814.22|816.54|813.74|0
1645667360000|2022-02-24 01:49:20|817.26|814.46|817.26|814.46|817.38|814.58|817.26|814.46|0
1645667370000|2022-02-24 01:49:30|817.38|814.58|817.02|814.22|817.38|814.58|817.02|814.22|0
1645667380000|2022-02-24 01:49:40|817.26|814.46|817.02|814.22|817.26|814.46|816.78|813.98|0
1645667390000|2022-02-24 01:49:50|816.9|814.1|817.38|814.58|817.5|814.7|816.9|814.1|0
1645667400000|2022-02-24 01:50:00|816.78|813.98|816.54|813.74|816.78|813.98|816.54|813.74|0
1645667410000|2022-02-24 01:50:10|816.9|814.1|816.78|813.98|816.9|814.1|816.78|813.98|0
1645667420000|2022-02-24 01:50:20|815.1|812.3|814.86|812.06|815.1|812.3|814.86|812.06|0
1645667430000|2022-02-24 01:50:30|814.98|812.18|813.54|810.74|814.98|812.18|813.54|810.74|0
1645667440000|2022-02-24 01:50:40|812.82|810.02|811.26|808.46|812.82|810.02|811.26|808.46|0
1645667450000|2022-02-24 01:50:50|811.5|808.7|809.82|807.02|811.5|808.7|809.82|807.02|0
1645667460000|2022-02-24 01:51:00|809.58|806.78|806.23|803.43|809.58|806.78|806.23|803.43|0
1645667470000|2022-02-24 01:51:10|806.47|803.67|806.71|803.91|806.71|803.91|805.99|803.19|0
1645667480000|2022-02-24 01:51:20|806.95|804.15|807.67|804.87|807.67|804.87|806.95|804.15|0
1645667490000|2022-02-24 01:51:30|808.27|805.47|809.1|806.3|809.1|806.3|808.27|805.47|0
1645667500000|2022-02-24 01:51:40|808.86|806.06|809.82|807.02|809.82|807.02|808.86|806.06|0
1645667510000|2022-02-24 01:51:50|809.71|806.91|809.58|806.78|809.82|807.02|809.58|806.78|0
1645667520000|2022-02-24 01:52:00|808.86|806.06|809.34|806.54|809.34|806.54|808.86|806.06|0
1645667530000|2022-02-24 01:52:10|809.82|807.02|809.34|806.54|810.06|807.26|809.34|806.54|0
1645667540000|2022-02-24 01:52:20|808.62|805.82|809.58|806.78|809.58|806.78|808.62|805.82|0
1645667550000|2022-02-24 01:52:30|809.82|807.02|810.3|807.5|810.3|807.5|809.82|807.02|0
1645667560000|2022-02-24 01:52:40|810.91|808.11|810.67|807.87|810.91|808.11|810.3|807.5|0
1645667570000|2022-02-24 01:52:50|810.54|807.74|809.34|806.54|810.54|807.74|809.34|806.54|0
1645667580000|2022-02-24 01:53:00|809.95|807.15|809.54|806.74|810.67|807.87|809.54|806.74|0
1645667590000|2022-02-24 01:53:10|810.13|807.33|809.3|806.5|810.13|807.33|809.3|806.5|0
1645667600000|2022-02-24 01:53:20|809.06|806.26|809.65|806.85|809.78|806.98|809.06|806.26|0
1645667610000|2022-02-24 01:53:30|809.89|807.09|808.97|806.17|809.89|807.09|808.97|806.17|0
1645667620000|2022-02-24 01:53:40|808.86|806.06|808.97|806.17|808.97|806.17|808.73|805.93|0
1645667630000|2022-02-24 01:53:50|809.45|806.65|809.45|806.65|809.45|806.65|808.97|806.17|0
1645667640000|2022-02-24 01:54:00|809.21|806.41|809.34|806.54|809.45|806.65|808.97|806.17|0
1645667650000|2022-02-24 01:54:10|810.06|807.26|810.65|807.85|810.65|807.85|810.06|807.26|0
1645667660000|2022-02-24 01:54:20|809.58|806.78|808.97|806.17|809.58|806.78|808.97|806.17|0
1645667670000|2022-02-24 01:54:30|808.73|805.93|808.49|805.69|808.73|805.93|808.38|805.58|0
1645667680000|2022-02-24 01:54:40|808.86|806.06|808.97|806.17|808.97|806.17|808.86|806.06|0
1645667690000|2022-02-24 01:54:50|809.21|806.41|809.58|806.78|809.58|806.78|808.86|806.06|0
1645667700000|2022-02-24 01:55:00|809.93|807.13|810.06|807.26|810.41|807.61|809.93|807.13|0
1645667710000|2022-02-24 01:55:10|809.93|807.13|809.58|806.78|809.93|807.13|809.58|806.78|0
1645667720000|2022-02-24 01:55:20|809.21|806.41|810.41|807.61|810.41|807.61|809.21|806.41|0
1645667730000|2022-02-24 01:55:30|810.17|807.37|810.17|807.37|810.41|807.61|810.17|807.37|0
1645667740000|2022-02-24 01:55:40|810.65|807.85|810.78|807.98|810.78|807.98|810.65|807.85|0
1645667750000|2022-02-24 01:55:50|810.89|808.09|809.69|806.89|810.89|808.09|809.34|806.54|0
1645667760000|2022-02-24 01:56:00|809.21|806.41|808.73|805.93|809.45|806.65|808.73|805.93|0
1645667770000|2022-02-24 01:56:10|808.97|806.17|810.06|807.26|810.06|807.26|808.97|806.17|0
1645667780000|2022-02-24 01:56:20|809.93|807.13|809.69|806.89|810.17|807.37|809.69|806.89|0
1645667790000|2022-02-24 01:56:30|810.06|807.26|810.17|807.37|810.17|807.37|809.82|807.02|0
1645667800000|2022-02-24 01:56:40|810.54|807.74|810.54|807.74|810.65|807.85|810.54|807.74|0
1645667810000|2022-02-24 01:56:50|810.65|807.85|812.82|810.02|812.82|810.02|810.65|807.85|0
1645667820000|2022-02-24 01:57:00|813.06|810.26|813.3|810.5|813.54|810.74|813.06|810.26|0
1645667830000|2022-02-24 01:57:10|812.7|809.9|812.34|809.54|812.7|809.9|811.86|809.06|0
1645667840000|2022-02-24 01:57:20|811.5|808.7|810.65|807.85|811.5|808.7|810.41|807.61|0
1645667850000|2022-02-24 01:57:30|810.89|808.09|810.54|807.74|810.89|808.09|810.54|807.74|0
1645667860000|2022-02-24 01:57:40|810.78|807.98|810.89|808.09|810.89|808.09|810.54|807.74|0
1645667870000|2022-02-24 01:57:50|810.65|807.85|810.3|807.5|810.65|807.85|810.3|807.5|0
1645667880000|2022-02-24 01:58:00|810.17|807.37|811.02|808.22|811.02|808.22|810.17|807.37|0
1645667890000|2022-02-24 01:58:10|811.26|808.46|812.1|809.3|812.1|809.3|810.41|807.61|0
1645667900000|2022-02-24 01:58:20|811.98|809.18|811.5|808.7|811.98|809.18|811.26|808.46|0
1645667910000|2022-02-24 01:58:30|811.13|808.33|810.89|808.09|811.13|808.33|810.41|807.61|0
1645667920000|2022-02-24 01:58:40|811.26|808.46|811.13|808.33|811.26|808.46|811.02|808.22|0
1645667930000|2022-02-24 01:58:50|811.02|808.22|809.93|807.13|811.02|808.22|809.93|807.13|0
1645667940000|2022-02-24 01:59:00|810.06|807.26|810.3|807.5|810.54|807.74|810.06|807.26|0
1645667950000|2022-02-24 01:59:10|810.41|807.61|810.17|807.37|810.41|807.61|809.93|807.13|0
1645667960000|2022-02-24 01:59:20|810.3|807.5|810.89|808.09|811.37|808.57|810.3|807.5|0
1645667970000|2022-02-24 01:59:30|811.13|808.33|810.78|807.98|811.13|808.33|810.78|807.98|0
1645667980000|2022-02-24 01:59:40|810.89|808.09|810.65|807.85|810.89|808.09|810.65|807.85|0
1645667990000|2022-02-24 01:59:50|810.41|807.61|810.65|807.85|810.65|807.85|810.41|807.61|0
1645668000000|2022-02-24 02:00:00|810.41|807.61|810.41|807.61|810.54|807.74|809.45|806.65|0
1645668010000|2022-02-24 02:00:10|810.65|807.85|809.69|806.89|810.65|807.85|809.21|806.41|0
1645668020000|2022-02-24 02:00:20|810.3|807.5|810.17|807.37|810.3|807.5|809.69|806.89|0
1645668030000|2022-02-24 02:00:30|810.41|807.61|809.93|807.13|810.41|807.61|809.69|806.89|0
1645668040000|2022-02-24 02:00:40|809.21|806.41|810.06|807.26|810.06|807.26|809.21|806.41|0
1645668050000|2022-02-24 02:00:50|809.21|806.41|808.25|805.45|809.21|806.41|808.01|805.21|0
1645668060000|2022-02-24 02:01:00|808.62|805.82|807.77|804.97|808.62|805.82|807.77|804.97|0
1645668070000|2022-02-24 02:01:10|808.01|805.21|808.38|805.58|808.38|805.58|808.01|805.21|0
1645668080000|2022-02-24 02:01:20|808.97|806.17|808.73|805.93|808.97|806.17|808.73|805.93|0
1645668090000|2022-02-24 02:01:30|808.86|806.06|809.93|807.13|809.93|807.13|808.86|806.06|0
1645668100000|2022-02-24 02:01:40|809.69|806.89|810.06|807.26|810.06|807.26|809.45|806.65|0
1645668110000|2022-02-24 02:01:50|810.17|807.37|809.45|806.65|810.17|807.37|809.45|806.65|0
1645668120000|2022-02-24 02:02:00|809.69|806.89|810.17|807.37|810.17|807.37|809.69|806.89|0
1645668130000|2022-02-24 02:02:10|810.65|807.85|811.13|808.33|811.37|808.57|810.65|807.85|0
1645668140000|2022-02-24 02:02:20|811.37|808.57|811.13|808.33|811.37|808.57|811.02|808.22|0
1645668150000|2022-02-24 02:02:30|810.89|808.09|811.13|808.33|811.13|808.33|810.89|808.09|0
1645668160000|2022-02-24 02:02:40|811.61|808.81|812.7|809.9|812.82|810.02|811.61|808.81|0
1645668170000|2022-02-24 02:02:50|812.82|810.02|812.46|809.66|812.82|810.02|812.46|809.66|0
1645668180000|2022-02-24 02:03:00|812.1|809.3|811.26|808.46|812.22|809.42|811.26|808.46|0
1645668190000|2022-02-24 02:03:10|811.61|808.81|811.85|809.05|811.85|809.05|811.26|808.46|0
1645668200000|2022-02-24 02:03:20|811.98|809.18|812.58|809.78|812.82|810.02|811.98|809.18|0
1645668210000|2022-02-24 02:03:30|813.3|810.5|813.78|810.98|813.78|810.98|813.3|810.5|0
1645668220000|2022-02-24 02:03:40|813.54|810.74|813.78|810.98|813.78|810.98|813.42|810.62|0
1645668230000|2022-02-24 02:03:50|814.02|811.22|814.5|811.7|814.5|811.7|814.02|811.22|0
1645668240000|2022-02-24 02:04:00|814.14|811.34|814.14|811.34|814.14|811.34|814.02|811.22|0
1645668250000|2022-02-24 02:04:10|813.9|811.1|814.02|811.22|814.14|811.34|813.9|811.1|0
1645668260000|2022-02-24 02:04:20|813.78|810.98|814.74|811.94|814.74|811.94|813.78|810.98|0
1645668270000|2022-02-24 02:04:30|814.26|811.46|814.38|811.58|814.38|811.58|814.26|811.46|0
1645668280000|2022-02-24 02:04:40|814.5|811.7|814.62|811.82|814.62|811.82|813.78|810.98|0
1645668290000|2022-02-24 02:04:50|814.5|811.7|814.5|811.7|814.5|811.7|813.9|811.1|0
1645668300000|2022-02-24 02:05:00|814.62|811.82|817.15|814.35|817.15|814.35|814.5|811.7|0
1645668310000|2022-02-24 02:05:10|817.99|815.19|819.2|816.4|819.2|816.4|817.99|815.19|0
1645668320000|2022-02-24 02:05:20|816.79|813.99|818.11|815.31|818.35|815.55|816.79|813.99|0
1645668330000|2022-02-24 02:05:30|817.03|814.23|816.55|813.75|817.39|814.59|816.55|813.75|0
1645668340000|2022-02-24 02:05:40|816.18|813.38|816.31|813.51|816.31|813.51|816.18|813.38|0
1645668350000|2022-02-24 02:05:50|816.18|813.38|816.18|813.38|816.18|813.38|816.18|813.38|0
1645668360000|2022-02-24 02:06:00|816.91|814.11|816.42|813.62|816.91|814.11|816.42|813.62|0
1645668370000|2022-02-24 02:06:10|816.79|813.99|817.03|814.23|817.03|814.23|816.66|813.86|0
1645668380000|2022-02-24 02:06:20|817.27|814.47|816.79|813.99|817.27|814.47|816.79|813.99|0
1645668390000|2022-02-24 02:06:30|816.66|813.86|816.42|813.62|816.66|813.86|816.07|813.27|0
1645668400000|2022-02-24 02:06:40|816.55|813.75|817.39|814.59|817.39|814.59|816.55|813.75|0
1645668410000|2022-02-24 02:06:50|816.66|813.86|816.55|813.75|816.91|814.11|816.55|813.75|0
1645668420000|2022-02-24 02:07:00|815.83|813.03|815.59|812.79|815.83|813.03|815.22|812.42|0
1645668430000|2022-02-24 02:07:10|816.18|813.38|815.94|813.14|816.18|813.38|815.94|813.14|0
1645668440000|2022-02-24 02:07:20|815.11|812.31|813.18|810.38|815.11|812.31|813.18|810.38|0
1645668450000|2022-02-24 02:07:30|813.42|810.62|813.3|810.5|813.54|810.74|813.18|810.38|0
1645668460000|2022-02-24 02:07:40|812.58|809.78|812.94|810.14|813.06|810.26|812.58|809.78|0
1645668470000|2022-02-24 02:07:50|812.7|809.9|812.82|810.02|812.94|810.14|812.7|809.9|0
1645668480000|2022-02-24 02:08:00|813.18|810.38|813.42|810.62|813.66|810.86|813.18|810.38|0
1645668490000|2022-02-24 02:08:10|812.94|810.14|812.94|810.14|812.94|810.14|812.94|810.14|0
1645668500000|2022-02-24 02:08:20|813.3|810.5|812.58|809.78|813.3|810.5|812.58|809.78|0
1645668510000|2022-02-24 02:08:30|813.3|810.5|813.78|810.98|813.78|810.98|813.3|810.5|0
1645668520000|2022-02-24 02:08:40|814.26|811.46|814.38|811.58|814.5|811.7|814.26|811.46|0
1645668530000|2022-02-24 02:08:50|813.42|810.62|813.54|810.74|813.54|810.74|813.3|810.5|0
1645668540000|2022-02-24 02:09:00|813.3|810.5|814.5|811.7|814.5|811.7|813.3|810.5|0
1645668550000|2022-02-24 02:09:10|814.98|812.18|814.74|811.94|814.98|812.18|814.74|811.94|0
1645668560000|2022-02-24 02:09:20|815.59|812.79|816.31|813.51|817.27|814.47|815.59|812.79|0
1645668570000|2022-02-24 02:09:30|815.83|813.03|816.31|813.51|816.31|813.51|815.7|812.9|0
1645668580000|2022-02-24 02:09:40|816.07|813.27|815.94|813.14|816.07|813.27|815.94|813.14|0
1645668590000|2022-02-24 02:09:50|816.07|813.27|816.31|813.51|816.42|813.62|816.07|813.27|0
1645668600000|2022-02-24 02:10:00|816.66|813.86|816.31|813.51|816.66|813.86|816.18|813.38|0
1645668610000|2022-02-24 02:10:10|816.66|813.86|816.66|813.86|816.91|814.11|816.66|813.86|0
1645668620000|2022-02-24 02:10:20|816.55|813.75|816.18|813.38|816.66|813.86|816.18|813.38|0
1645668630000|2022-02-24 02:10:30|816.07|813.27|815.94|813.14|816.18|813.38|815.94|813.14|0
1645668640000|2022-02-24 02:10:40|816.07|813.27|816.31|813.51|816.31|813.51|816.07|813.27|0
1645668650000|2022-02-24 02:10:50|816.42|813.62|816.31|813.51|816.55|813.75|816.07|813.27|0
1645668660000|2022-02-24 02:11:00|816.42|813.62|816.42|813.62|816.42|813.62|816.18|813.38|0
1645668670000|2022-02-24 02:11:10|816.66|813.86|817.03|814.23|817.15|814.35|816.55|813.75|0
1645668680000|2022-02-24 02:11:20|817.15|814.35|817.03|814.23|817.15|814.35|817.03|814.23|0
1645668690000|2022-02-24 02:11:30|817.15|814.35|817.03|814.23|817.39|814.59|816.79|813.99|0
1645668700000|2022-02-24 02:11:40|817.15|814.35|815.46|812.66|817.15|814.35|815.46|812.66|0
1645668710000|2022-02-24 02:11:50|815.22|812.42|815.46|812.66|815.46|812.66|815.22|812.42|0
1645668720000|2022-02-24 02:12:00|815.83|813.03|815.83|813.03|815.83|813.03|815.83|813.03|0
1645668730000|2022-02-24 02:12:10|816.07|813.27|815.59|812.79|816.07|813.27|815.59|812.79|0
1645668740000|2022-02-24 02:12:20|815.94|813.14|816.42|813.62|816.55|813.75|815.94|813.14|0
1645668750000|2022-02-24 02:12:30|816.31|813.51|816.55|813.75|816.55|813.75|816.31|813.51|0
1645668760000|2022-02-24 02:12:40|816.9|814.1|817.27|814.47|817.27|814.47|816.9|814.1|0
1645668770000|2022-02-24 02:12:50|817.03|814.23|817.03|814.23|817.03|814.23|816.79|813.99|0
1645668780000|2022-02-24 02:13:00|816.79|813.99|816.55|813.75|816.79|813.99|816.55|813.75|0
1645668790000|2022-02-24 02:13:10|816.42|813.62|815.7|812.9|816.55|813.75|815.7|812.9|0
1645668800000|2022-02-24 02:13:20|815.22|812.42|814.5|811.7|815.46|812.66|814.5|811.7|0
1645668810000|2022-02-24 02:13:30|814.14|811.34|814.14|811.34|814.38|811.58|814.14|811.34|0
1645668820000|2022-02-24 02:13:40|814.26|811.46|812.82|810.02|814.26|811.46|812.82|810.02|0
1645668830000|2022-02-24 02:13:50|812.33|809.53|812.46|809.66|812.46|809.66|811.74|808.94|0
1645668840000|2022-02-24 02:14:00|812.94|810.14|812.94|810.14|813.06|810.26|812.94|810.14|0
1645668850000|2022-02-24 02:14:10|812.7|809.9|813.18|810.38|813.18|810.38|812.7|809.9|0
1645668860000|2022-02-24 02:14:20|812.94|810.14|813.18|810.38|813.18|810.38|812.94|810.14|0
1645668870000|2022-02-24 02:14:30|813.06|810.26|813.66|810.86|813.66|810.86|813.06|810.26|0
1645668880000|2022-02-24 02:14:40|813.3|810.5|812.7|809.9|813.3|810.5|812.7|809.9|0
1645668890000|2022-02-24 02:14:50|813.3|810.5|813.9|811.1|814.02|811.22|813.3|810.5|0
1645668900000|2022-02-24 02:15:00|814.26|811.46|813.78|810.98|814.26|811.46|813.54|810.74|0
1645668910000|2022-02-24 02:15:10|813.66|810.86|813.42|810.62|813.9|811.1|813.42|810.62|0
1645668920000|2022-02-24 02:15:20|813.54|810.74|813.42|810.62|813.54|810.74|813.42|810.62|0
1645668930000|2022-02-24 02:15:30|813.18|810.38|812.7|809.9|813.18|810.38|812.7|809.9|0
1645668940000|2022-02-24 02:15:40|811.74|808.94|810.06|807.26|811.85|809.05|810.06|807.26|0
1645668950000|2022-02-24 02:15:50|808.85|806.05|809.45|806.65|809.93|807.13|808.85|806.05|0
1645668960000|2022-02-24 02:16:00|809.82|807.02|809.69|806.89|810.3|807.5|809.69|806.89|0
1645668970000|2022-02-24 02:16:10|809.82|807.02|809.58|806.78|810.17|807.37|809.58|806.78|0
1645668980000|2022-02-24 02:16:20|808.97|806.17|809.98|807.18|809.98|807.18|808.97|806.17|0
1645668990000|2022-02-24 02:16:30|810.1|807.3|810.46|807.66|810.46|807.66|810.1|807.3|0
1645669000000|2022-02-24 02:16:40|810.34|807.54|810.82|808.02|810.82|808.02|810.34|807.54|0
1645669010000|2022-02-24 02:16:50|810.22|807.42|810.46|807.66|810.46|807.66|810.1|807.3|0
1645669020000|2022-02-24 02:17:00|810.34|807.54|810.46|807.66|810.58|807.78|810.34|807.54|0
1645669030000|2022-02-24 02:17:10|810.1|807.3|810.46|807.66|810.58|807.78|810.1|807.3|0
1645669040000|2022-02-24 02:17:20|810.58|807.78|810.46|807.66|810.58|807.78|810.34|807.54|0
1645669050000|2022-02-24 02:17:30|810.22|807.42|811.54|808.74|811.54|808.74|810.22|807.42|0
1645669060000|2022-02-24 02:17:40|811.66|808.86|811.18|808.38|811.66|808.86|811.18|808.38|0
1645669070000|2022-02-24 02:17:50|810.46|807.66|811.79|808.99|811.79|808.99|810.46|807.66|0
1645669080000|2022-02-24 02:18:00|811.18|808.38|811.54|808.74|811.66|808.86|811.18|808.38|0
1645669090000|2022-02-24 02:18:10|811.79|808.99|812.03|809.23|812.62|809.82|811.79|808.99|0
1645669100000|2022-02-24 02:18:20|812.75|809.95|812.62|809.82|812.75|809.95|812.62|809.82|0
1645669110000|2022-02-24 02:18:30|812.14|809.34|812.51|809.71|812.51|809.71|812.14|809.34|0
1645669120000|2022-02-24 02:18:40|812.14|809.34|812.27|809.47|812.38|809.58|812.14|809.34|0
1645669130000|2022-02-24 02:18:50|812.14|809.34|812.62|809.82|812.75|809.95|812.14|809.34|0
1645669140000|2022-02-24 02:19:00|812.75|809.95|812.03|809.23|812.75|809.95|812.03|809.23|0
1645669150000|2022-02-24 02:19:10|811.79|808.99|811.79|808.99|811.79|808.99|811.42|808.62|0
1645669160000|2022-02-24 02:19:20|812.03|809.23|812.14|809.34|812.14|809.34|811.79|808.99|0
1645669170000|2022-02-24 02:19:30|812.51|809.71|812.51|809.71|812.62|809.82|812.51|809.71|0
1645669180000|2022-02-24 02:19:40|812.62|809.82|812.38|809.58|812.62|809.82|812.38|809.58|0
1645669190000|2022-02-24 02:19:50|812.27|809.47|812.86|810.06|813.23|810.43|812.27|809.47|0
1645669200000|2022-02-24 02:20:00|812.75|809.95|812.86|810.06|812.86|810.06|812.75|809.95|0
1645669210000|2022-02-24 02:20:10|813.1|810.3|812.62|809.82|813.34|810.54|812.62|809.82|0
1645669220000|2022-02-24 02:20:20|812.75|809.95|812.86|810.06|812.86|810.06|812.62|809.82|0
1645669230000|2022-02-24 02:20:30|813.1|810.3|814.43|811.63|814.43|811.63|813.1|810.3|0
1645669240000|2022-02-24 02:20:40|814.19|811.39|814.43|811.63|814.43|811.63|814.07|811.27|0
1645669250000|2022-02-24 02:20:50|814.19|811.39|814.43|811.63|814.43|811.63|814.19|811.39|0
1645669260000|2022-02-24 02:21:00|814.67|811.87|814.43|811.63|814.67|811.87|814.19|811.39|0
1645669270000|2022-02-24 02:21:10|814.31|811.51|814.43|811.63|814.43|811.63|813.95|811.15|0
1645669280000|2022-02-24 02:21:20|814.19|811.39|814.31|811.51|814.43|811.63|814.19|811.39|0
1645669290000|2022-02-24 02:21:30|814.55|811.75|814.55|811.75|814.55|811.75|814.43|811.63|0
1645669300000|2022-02-24 02:21:40|814.43|811.63|814.55|811.75|814.79|811.99|814.43|811.63|0
1645669310000|2022-02-24 02:21:50|814.67|811.87|815.75|812.95|815.99|813.19|814.67|811.87|0
1645669320000|2022-02-24 02:22:00|815.64|812.84|815.15|812.35|815.64|812.84|815.15|812.35|0
1645669330000|2022-02-24 02:22:10|815.4|812.6|815.75|812.95|815.88|813.08|815.4|812.6|0
1645669340000|2022-02-24 02:22:20|816.12|813.32|815.4|812.6|816.12|813.32|815.4|812.6|0
1645669350000|2022-02-24 02:22:30|815.15|812.35|816.12|813.32|816.12|813.32|815.15|812.35|0
1645669360000|2022-02-24 02:22:40|815.99|813.19|815.75|812.95|815.99|813.19|815.75|812.95|0
1645669370000|2022-02-24 02:22:50|815.27|812.47|815.15|812.35|815.4|812.6|815.15|812.35|0
1645669380000|2022-02-24 02:23:00|815.27|812.47|814.55|811.75|815.4|812.6|814.55|811.75|0
1645669390000|2022-02-24 02:23:10|814.07|811.27|813.23|810.43|814.07|811.27|813.23|810.43|0
1645669400000|2022-02-24 02:23:20|813.71|810.91|814.79|811.99|814.79|811.99|813.71|810.91|0
1645669410000|2022-02-24 02:23:30|815.15|812.35|815.03|812.23|815.15|812.35|815.03|812.23|0
1645669420000|2022-02-24 02:23:40|814.91|812.11|814.55|811.75|814.91|812.11|814.55|811.75|0
1645669430000|2022-02-24 02:23:50|814.91|812.11|814.91|812.11|815.27|812.47|814.91|812.11|0
1645669440000|2022-02-24 02:24:00|815.51|812.71|815.15|812.35|815.51|812.71|815.15|812.35|0
1645669450000|2022-02-24 02:24:10|815.03|812.23|815.4|812.6|815.4|812.6|815.03|812.23|0
1645669460000|2022-02-24 02:24:20|815.15|812.35|814.19|811.39|815.15|812.35|814.19|811.39|0
1645669470000|2022-02-24 02:24:30|814.43|811.63|814.43|811.63|814.43|811.63|814.43|811.63|0
1645669480000|2022-02-24 02:24:40|814.55|811.75|814.43|811.63|814.55|811.75|814.19|811.39|0
1645669490000|2022-02-24 02:24:50|814.31|811.51|815.15|812.35|815.15|812.35|814.31|811.51|0
1645669500000|2022-02-24 02:25:00|815.03|812.23|814.91|812.11|815.4|812.6|814.79|811.99|0
1645669510000|2022-02-24 02:25:10|815.15|812.35|815.27|812.47|815.27|812.47|815.15|812.35|0
1645669520000|2022-02-24 02:25:20|816.47|813.67|817.2|814.4|817.2|814.4|816.36|813.56|0
1645669530000|2022-02-24 02:25:30|817.32|814.52|817.2|814.4|817.32|814.52|816.84|814.04|0
1645669540000|2022-02-24 02:25:40|816.84|814.04|817.68|814.88|817.68|814.88|816.6|813.8|0
1645669550000|2022-02-24 02:25:50|818.64|815.84|820.94|818.14|820.94|818.14|818.64|815.84|0
1645669560000|2022-02-24 02:26:00|820.57|817.77|823.35|820.55|823.71|820.91|820.57|817.77|0
1645669570000|2022-02-24 02:26:10|823.95|821.15|824.19|821.39|824.8|822|823.83|821.03|0
1645669580000|2022-02-24 02:26:20|822.5|819.7|823.11|820.31|823.35|820.55|822.5|819.7|0
1645669590000|2022-02-24 02:26:30|822.74|819.94|821.29|818.49|822.74|819.94|821.29|818.49|0
1645669600000|2022-02-24 02:26:40|821.42|818.62|821.66|818.86|822.14|819.34|821.42|818.62|0
1645669610000|2022-02-24 02:26:50|821.18|818.38|820.81|818.01|821.18|818.38|820.45|817.65|0
1645669620000|2022-02-24 02:27:00|821.42|818.62|820.94|818.14|821.42|818.62|820.94|818.14|0
1645669630000|2022-02-24 02:27:10|820.81|818.01|820.57|817.77|820.94|818.14|820.57|817.77|0
1645669640000|2022-02-24 02:27:20|820.45|817.65|820.57|817.77|821.29|818.49|820.45|817.65|0
1645669650000|2022-02-24 02:27:30|820.7|817.9|820.33|817.53|820.7|817.9|820.33|817.53|0
1645669660000|2022-02-24 02:27:40|820.57|817.77|820.21|817.41|820.57|817.77|820.21|817.41|0
1645669670000|2022-02-24 02:27:50|820.94|818.14|821.18|818.38|821.29|818.49|820.94|818.14|0
1645669680000|2022-02-24 02:28:00|820.45|817.65|820.81|818.01|821.18|818.38|820.45|817.65|0
1645669690000|2022-02-24 02:28:10|820.94|818.14|820.45|817.65|821.05|818.25|820.45|817.65|0
1645669700000|2022-02-24 02:28:20|822.26|819.46|822.26|819.46|822.26|819.46|822.26|819.46|0
1645669710000|2022-02-24 02:28:30|823.11|820.31|825.88|823.08|825.88|823.08|823.11|820.31|0
1645669720000|2022-02-24 02:28:40|826.12|823.32|824.31|821.51|826.12|823.32|824.31|821.51|0
1645669730000|2022-02-24 02:28:50|824.19|821.39|823.59|820.79|824.19|821.39|823.35|820.55|0
1645669740000|2022-02-24 02:29:00|824.07|821.27|823.71|820.91|824.07|821.27|823.71|820.91|0
1645669750000|2022-02-24 02:29:10|824.19|821.39|823.35|820.55|824.31|821.51|823.35|820.55|0
1645669760000|2022-02-24 02:29:20|822.74|819.94|822.74|819.94|822.87|820.07|822.74|819.94|0
1645669770000|2022-02-24 02:29:30|822.62|819.82|823.35|820.55|823.35|820.55|822.62|819.82|0
1645669780000|2022-02-24 02:29:40|822.87|820.07|822.74|819.94|822.98|820.18|822.62|819.82|0
1645669790000|2022-02-24 02:29:50|823.11|820.31|826.49|823.69|826.49|823.69|823.11|820.31|0
1645669800000|2022-02-24 02:30:00|825.88|823.08|826.24|823.44|826.24|823.44|825.39|822.59|0
1645669810000|2022-02-24 02:30:10|825.52|822.72|827.57|824.77|827.57|824.77|825.52|822.72|0
1645669820000|2022-02-24 02:30:20|827.21|824.41|826.12|823.32|827.21|824.41|825.76|822.96|0
1645669830000|2022-02-24 02:30:30|825.88|823.08|824.67|821.87|825.88|823.08|824.67|821.87|0
1645669840000|2022-02-24 02:30:40|825.15|822.35|824.55|821.75|825.39|822.59|824.55|821.75|0
1645669850000|2022-02-24 02:30:50|824.07|821.27|823.95|821.15|824.43|821.63|823.95|821.15|0
1645669860000|2022-02-24 02:31:00|824.19|821.39|823.71|820.91|824.55|821.75|823.71|820.91|0
1645669870000|2022-02-24 02:31:10|823.83|821.03|822.26|819.46|823.83|821.03|822.26|819.46|0
1645669880000|2022-02-24 02:31:20|822.02|819.22|822.74|819.94|822.74|819.94|822.02|819.22|0
1645669890000|2022-02-24 02:31:30|822.5|819.7|822.74|819.94|822.74|819.94|822.5|819.7|0
1645669900000|2022-02-24 02:31:40|821.53|818.73|821.53|818.73|821.66|818.86|821.29|818.49|0
1645669910000|2022-02-24 02:31:50|821.9|819.1|821.78|818.98|822.02|819.22|821.78|818.98|0
1645669920000|2022-02-24 02:32:00|822.38|819.58|820.57|817.77|822.74|819.94|820.57|817.77|0
1645669930000|2022-02-24 02:32:10|819.61|816.81|820.81|818.01|820.81|818.01|819.61|816.81|0
1645669940000|2022-02-24 02:32:20|820.57|817.77|820.81|818.01|820.81|818.01|820.57|817.77|0
1645669950000|2022-02-24 02:32:30|821.18|818.38|821.18|818.38|821.18|818.38|821.05|818.25|0
1645669960000|2022-02-24 02:32:40|821.05|818.25|821.05|818.25|821.42|818.62|821.05|818.25|0
1645669970000|2022-02-24 02:32:50|821.78|818.98|821.78|818.98|822.62|819.82|821.78|818.98|0
1645669980000|2022-02-24 02:33:00|821.66|818.86|821.53|818.73|821.66|818.86|821.53|818.73|0
1645669990000|2022-02-24 02:33:10|821.29|818.49|821.42|818.62|821.42|818.62|821.05|818.25|0
1645670000000|2022-02-24 02:33:20|821.05|818.25|820.94|818.14|821.29|818.49|820.81|818.01|0
1645670010000|2022-02-24 02:33:30|820.7|817.9|820.45|817.65|820.7|817.9|820.33|817.53|0
1645670020000|2022-02-24 02:33:40|820.33|817.53|820.7|817.9|820.7|817.9|820.33|817.53|0
1645670030000|2022-02-24 02:33:50|820.81|818.01|820.81|818.01|820.81|818.01|820.7|817.9|0
1645670040000|2022-02-24 02:34:00|820.94|818.14|821.53|818.73|821.53|818.73|820.94|818.14|0
1645670050000|2022-02-24 02:34:10|821.42|818.62|821.18|818.38|821.42|818.62|821.18|818.38|0
1645670060000|2022-02-24 02:34:20|821.05|818.25|820.45|817.65|821.29|818.49|820.45|817.65|0
1645670070000|2022-02-24 02:34:30|820.57|817.77|820.33|817.53|820.57|817.77|820.33|817.53|0
1645670080000|2022-02-24 02:34:40|819.36|816.56|819.61|816.81|819.61|816.81|818.64|815.84|0
1645670090000|2022-02-24 02:34:50|819.85|817.05|819.61|816.81|819.85|817.05|819.61|816.81|0
1645670100000|2022-02-24 02:35:00|819.97|817.17|820.81|818.01|820.94|818.14|819.97|817.17|0
1645670110000|2022-02-24 02:35:10|821.05|818.25|820.57|817.77|821.05|818.25|820.57|817.77|0
1645670120000|2022-02-24 02:35:20|819.85|817.05|819.61|816.81|819.85|817.05|819.36|816.56|0
1645670130000|2022-02-24 02:35:30|818.88|816.08|818.53|815.73|818.88|816.08|818.53|815.73|0
1645670140000|2022-02-24 02:35:40|818.64|815.84|819.61|816.81|819.61|816.81|818.64|815.84|0
1645670150000|2022-02-24 02:35:50|819.49|816.69|819.49|816.69|819.49|816.69|819.49|816.69|0
1645670160000|2022-02-24 02:36:00|819.73|816.93|819.12|816.32|820.09|817.29|819.12|816.32|0
1645670170000|2022-02-24 02:36:10|818.88|816.08|819.61|816.81|819.61|816.81|818.88|816.08|0
1645670180000|2022-02-24 02:36:20|819.97|817.17|819.73|816.93|819.97|817.17|819.73|816.93|0
1645670190000|2022-02-24 02:36:30|819.61|816.81|819.61|816.81|819.61|816.81|819.61|816.81|0
1645670210000|2022-02-24 02:36:50|819.12|816.32|818.64|815.84|819.12|816.32|818.64|815.84|0
1645670220000|2022-02-24 02:37:00|818.04|815.24|817.92|815.12|818.04|815.24|817.92|815.12|0
1645670230000|2022-02-24 02:37:10|817.68|814.88|817.32|814.52|817.68|814.88|817.32|814.52|0
1645670240000|2022-02-24 02:37:20|817.68|814.88|817.8|815|817.8|815|817.68|814.88|0
1645670250000|2022-02-24 02:37:30|817.68|814.88|817.68|814.88|817.68|814.88|817.32|814.52|0
1645670260000|2022-02-24 02:37:40|817.56|814.76|817.92|815.12|817.92|815.12|817.56|814.76|0
1645670270000|2022-02-24 02:37:50|817.8|815|818.16|815.36|818.28|815.48|817.8|815|0
1645670280000|2022-02-24 02:38:00|818.04|815.24|817.68|814.88|818.04|815.24|817.68|814.88|0
1645670290000|2022-02-24 02:38:10|817.92|815.12|817.68|814.88|818.16|815.36|817.68|814.88|0
1645670300000|2022-02-24 02:38:20|817.44|814.64|817.8|815|817.8|815|817.44|814.64|0
1645670310000|2022-02-24 02:38:30|817.92|815.12|817.8|815|817.92|815.12|817.56|814.76|0
1645670320000|2022-02-24 02:38:40|817.44|814.64|816.36|813.56|817.44|814.64|816.36|813.56|0
1645670330000|2022-02-24 02:38:50|816.6|813.8|815.88|813.08|816.6|813.8|815.88|813.08|0
1645670340000|2022-02-24 02:39:00|815.99|813.19|815.75|812.95|815.99|813.19|815.75|812.95|0
1645670350000|2022-02-24 02:39:10|815.88|813.08|816.23|813.43|816.23|813.43|815.88|813.08|0
1645670360000|2022-02-24 02:39:20|816.12|813.32|816.71|813.91|816.71|813.91|816.12|813.32|0
1645670370000|2022-02-24 02:39:30|816.47|813.67|816.71|813.91|816.95|814.15|816.47|813.67|0
1645670380000|2022-02-24 02:39:40|817.2|814.4|817.32|814.52|817.32|814.52|817.08|814.28|0
1645670390000|2022-02-24 02:39:50|817.2|814.4|817.32|814.52|817.32|814.52|817.2|814.4|0
1645670400000|2022-02-24 02:40:00|816.95|814.15|818.16|815.36|818.88|816.08|816.95|814.15|0
1645670410000|2022-02-24 02:40:10|818.04|815.24|818.28|815.48|818.28|815.48|818.04|815.24|0
1645670420000|2022-02-24 02:40:20|818.16|815.36|818.04|815.24|818.28|815.48|818.04|815.24|0
1645670430000|2022-02-24 02:40:30|818.28|815.48|818.28|815.48|818.64|815.84|818.28|815.48|0
1645670440000|2022-02-24 02:40:40|818.4|815.6|819.36|816.56|819.36|816.56|818.4|815.6|0
1645670450000|2022-02-24 02:40:50|819.6|816.8|819.6|816.8|819.85|817.05|819.6|816.8|0
1645670460000|2022-02-24 02:41:00|819.36|816.56|818.77|815.97|819.36|816.56|818.77|815.97|0
1645670470000|2022-02-24 02:41:10|819.01|816.21|818.77|815.97|819.01|816.21|818.77|815.97|0
1645670480000|2022-02-24 02:41:20|819.01|816.21|819.12|816.32|819.12|816.32|818.88|816.08|0
1645670490000|2022-02-24 02:41:30|818.4|815.6|818.16|815.36|818.53|815.73|818.04|815.24|0
1645670500000|2022-02-24 02:41:40|818.28|815.48|818.4|815.6|818.64|815.84|818.28|815.48|0
1645670510000|2022-02-24 02:41:50|818.77|815.97|818.53|815.73|818.77|815.97|818.53|815.73|0
1645670520000|2022-02-24 02:42:00|818.28|815.48|817.68|814.88|818.28|815.48|817.56|814.76|0
1645670530000|2022-02-24 02:42:10|817.92|815.12|817.92|815.12|817.92|815.12|817.68|814.88|0
1645670540000|2022-02-24 02:42:20|817.2|814.4|817.2|814.4|817.44|814.64|817.2|814.4|0
1645670550000|2022-02-24 02:42:30|817.56|814.76|817.44|814.64|817.68|814.88|817.44|814.64|0
1645670560000|2022-02-24 02:42:40|817.68|814.88|817.68|814.88|817.68|814.88|817.44|814.64|0
1645670570000|2022-02-24 02:42:50|817.8|815|817.8|815|817.8|815|817.8|815|0
1645670580000|2022-02-24 02:43:00|818.16|815.36|818.4|815.6|818.4|815.6|818.16|815.36|0
1645670590000|2022-02-24 02:43:10|818.53|815.73|819.36|816.56|819.36|816.56|818.4|815.6|0
1645670600000|2022-02-24 02:43:20|819.01|816.21|819.01|816.21|819.12|816.32|819.01|816.21|0
1645670610000|2022-02-24 02:43:30|819.36|816.56|820.21|817.41|820.21|817.41|819.36|816.56|0
1645670620000|2022-02-24 02:43:40|819.73|816.93|819.12|816.32|819.73|816.93|819.12|816.32|0
1645670630000|2022-02-24 02:43:50|819.25|816.45|819.25|816.45|819.25|816.45|819.01|816.21|0
1645670640000|2022-02-24 02:44:00|820.21|817.41|819.49|816.69|820.21|817.41|819.49|816.69|0
1645670650000|2022-02-24 02:44:10|819.6|816.8|819.6|816.8|819.6|816.8|819.49|816.69|0
1645670660000|2022-02-24 02:44:20|819.36|816.56|818.77|815.97|819.36|816.56|818.64|815.84|0
1645670670000|2022-02-24 02:44:30|818.52|815.72|818.77|815.97|818.77|815.97|818.52|815.72|0
1645670680000|2022-02-24 02:44:40|818.64|815.84|818.52|815.72|818.64|815.84|818.52|815.72|0
1645670690000|2022-02-24 02:44:50|818.28|815.48|818.52|815.72|818.64|815.84|818.28|815.48|0
1645670700000|2022-02-24 02:45:00|818.64|815.84|818.88|816.08|818.88|816.08|818.4|815.6|0
1645670710000|2022-02-24 02:45:10|818.64|815.84|819.6|816.8|819.6|816.8|818.64|815.84|0
1645670720000|2022-02-24 02:45:20|820.33|817.53|821.29|818.49|821.42|818.62|820.21|817.41|0
1645670730000|2022-02-24 02:45:30|821.05|818.25|820.45|817.65|821.05|818.25|820.45|817.65|0
1645670740000|2022-02-24 02:45:40|820.21|817.41|820.94|818.14|820.94|818.14|820.21|817.41|0
1645670750000|2022-02-24 02:45:50|820.45|817.65|820.21|817.41|820.45|817.65|820.09|817.29|0
1645670760000|2022-02-24 02:46:00|820.81|818.01|820.21|817.41|820.81|818.01|820.21|817.41|0
1645670770000|2022-02-24 02:46:10|819.73|816.93|820.21|817.41|820.21|817.41|819.73|816.93|0
1645670780000|2022-02-24 02:46:20|819.97|817.17|819.85|817.05|819.97|817.17|819.73|816.93|0
1645670790000|2022-02-24 02:46:30|819.97|817.17|818.77|815.97|819.97|817.17|818.77|815.97|0
1645670800000|2022-02-24 02:46:40|818.16|815.36|817.8|815|818.28|815.48|817.68|814.88|0
1645670810000|2022-02-24 02:46:50|817.68|814.88|818.04|815.24|818.04|815.24|817.56|814.76|0
1645670820000|2022-02-24 02:47:00|817.92|815.12|817.8|815|818.16|815.36|817.8|815|0
1645670830000|2022-02-24 02:47:10|817.68|814.88|815.99|813.19|817.68|814.88|815.99|813.19|0
1645670840000|2022-02-24 02:47:20|815.51|812.71|815.15|812.35|815.51|812.71|815.15|812.35|0
1645670850000|2022-02-24 02:47:30|815.03|812.23|818.04|815.24|818.04|815.24|814.91|812.11|0
1645670860000|2022-02-24 02:47:40|819.01|816.21|817.8|815|819.01|816.21|817.68|814.88|0
1645670870000|2022-02-24 02:47:50|818.77|815.97|820.93|818.13|821.18|818.38|818.77|815.97|0
1645670880000|2022-02-24 02:48:00|820.69|817.89|819.49|816.69|820.69|817.89|819.49|816.69|0
1645670890000|2022-02-24 02:48:10|819.36|816.56|817.8|815|819.36|816.56|817.44|814.64|0
1645670900000|2022-02-24 02:48:20|818.04|815.24|816.84|814.04|818.04|815.24|815.99|813.19|0
1645670910000|2022-02-24 02:48:30|816.95|814.15|817.8|815|818.28|815.48|816.95|814.15|0
1645670920000|2022-02-24 02:48:40|817.68|814.88|818.64|815.84|818.64|815.84|817.68|814.88|0
1645670930000|2022-02-24 02:48:50|818.28|815.48|818.77|815.97|818.77|815.97|818.28|815.48|0
1645670940000|2022-02-24 02:49:00|818.28|815.48|818.4|815.6|818.4|815.6|818.16|815.36|0
1645670950000|2022-02-24 02:49:10|818.28|815.48|817.8|815|818.52|815.72|817.8|815|0
1645670960000|2022-02-24 02:49:20|818.16|815.36|818.16|815.36|818.52|815.72|817.92|815.12|0
1645670970000|2022-02-24 02:49:30|818.28|815.48|821.66|818.86|821.77|818.97|818.28|815.48|0
1645670980000|2022-02-24 02:49:40|819.97|817.17|822.86|820.06|822.86|820.06|819.97|817.17|0
1645670990000|2022-02-24 02:49:50|822.98|820.18|822.62|819.82|823.59|820.79|822.62|819.82|0
1645671000000|2022-02-24 02:50:00|826.84|824.04|828.77|825.97|831.67|828.87|826.84|824.04|0
1645671010000|2022-02-24 02:50:10|826.84|824.04|825.28|822.48|827.69|824.89|825.28|822.48|0
1645671020000|2022-02-24 02:50:20|825.15|822.35|827.69|824.89|827.69|824.89|825.15|822.35|0
1645671030000|2022-02-24 02:50:30|826.97|824.17|827.69|824.89|827.69|824.89|826.24|823.44|0
1645671040000|2022-02-24 02:50:40|829.62|826.82|829.5|826.7|829.86|827.06|829.5|826.7|0
1645671050000|2022-02-24 02:50:50|829.62|826.82|827.32|824.52|829.62|826.82|826.97|824.17|0
1645671060000|2022-02-24 02:51:00|827.93|825.13|829.86|827.06|830.35|827.55|827.93|825.13|0
1645671070000|2022-02-24 02:51:10|827.84|824.48|829.18|825.82|829.18|825.82|827.84|824.48|0
1645671080000|2022-02-24 02:51:20|828.94|825.58|830.63|827.27|830.98|827.62|828.94|825.58|0
1645671090000|2022-02-24 02:51:30|831.35|827.99|830.14|826.78|831.59|828.23|830.14|826.78|0
1645671100000|2022-02-24 02:51:40|828.94|825.58|829.66|826.3|830.14|826.78|828.94|825.58|0
1645671110000|2022-02-24 02:51:50|829.9|826.54|830.63|827.27|830.63|827.27|829.9|826.54|0
1645671120000|2022-02-24 02:52:00|830.14|826.78|829.78|826.42|831.35|827.99|829.78|826.42|0
1645671130000|2022-02-24 02:52:10|830.87|827.51|830.63|827.27|831.59|828.23|830.63|827.27|0
1645671140000|2022-02-24 02:52:20|830.14|826.78|829.05|825.69|830.14|826.78|828.57|825.21|0
1645671150000|2022-02-24 02:52:30|828.81|825.45|825.07|821.71|828.81|825.45|825.07|821.71|0
1645671160000|2022-02-24 02:52:40|821.46|818.1|825.31|821.95|825.43|822.07|821.46|818.1|0
1645671170000|2022-02-24 02:52:50|825.07|821.71|824.83|821.47|825.19|821.83|824.83|821.47|0
1645671180000|2022-02-24 02:53:00|823.02|819.66|822.18|818.82|823.02|819.66|821.94|818.58|0
1645671190000|2022-02-24 02:53:10|824.22|820.86|823.74|820.38|824.59|821.23|823.74|820.38|0
1645671200000|2022-02-24 02:53:20|823.98|820.62|824.59|821.23|825.07|821.71|823.98|820.62|0
1645671210000|2022-02-24 02:53:30|824.47|821.11|824.95|821.59|824.95|821.59|824.47|821.11|0
1645671220000|2022-02-24 02:53:40|824.59|821.23|824.59|821.23|824.71|821.35|824.59|821.23|0
1645671230000|2022-02-24 02:53:50|824.11|820.75|825.31|821.95|825.31|821.95|824.11|820.75|0
1645671240000|2022-02-24 02:54:00|824.59|821.23|827.49|824.13|827.49|824.13|824.59|821.23|0
1645671250000|2022-02-24 02:54:10|826.76|823.4|826.52|823.16|826.76|823.4|826.52|823.16|0
1645671260000|2022-02-24 02:54:20|827.49|824.13|828.01|824.09|828.01|824.13|827.49|823.61|0
1645671270000|2022-02-24 02:54:30|828.37|824.45|827.53|823.61|828.37|824.45|826.08|822.16|0
1645671280000|2022-02-24 02:54:40|827.77|823.85|828.85|824.93|828.85|824.93|827.77|823.85|0
1645671290000|2022-02-24 02:54:50|829.22|825.3|829.22|825.3|829.22|825.3|829.09|825.17|0
1645671300000|2022-02-24 02:55:00|829.7|825.78|831.26|827.34|831.39|827.47|829.7|825.78|0
1645671310000|2022-02-24 02:55:10|831.63|827.71|830.66|826.74|831.63|827.71|830.66|826.74|0
1645671320000|2022-02-24 02:55:20|831.15|827.23|831.26|827.34|831.26|827.34|830.78|826.86|0
1645671330000|2022-02-24 02:55:30|831.02|827.1|827.04|823.12|831.39|827.47|827.04|823.12|0
1645671340000|2022-02-24 02:55:40|826.19|822.27|828.37|824.45|828.37|824.45|826.19|822.27|0
1645671350000|2022-02-24 02:55:50|827.53|823.61|828.25|824.33|828.25|824.33|826.8|822.88|0
1645671360000|2022-02-24 02:56:00|827.53|823.61|828.25|824.33|828.25|824.33|827.53|823.61|0
1645671370000|2022-02-24 02:56:10|828.61|824.69|828.97|825.05|828.97|825.05|828.61|824.69|0
1645671380000|2022-02-24 02:56:20|829.46|825.54|829.46|825.54|830.18|826.26|829.33|825.41|0
1645671390000|2022-02-24 02:56:30|829.7|825.78|830.42|826.5|830.42|826.5|829.7|825.78|0
1645671400000|2022-02-24 02:56:40|830.78|826.86|830.18|826.26|830.78|826.86|830.06|826.14|0
1645671410000|2022-02-24 02:56:50|830.06|826.14|830.42|826.5|830.54|826.62|830.06|826.14|0
1645671420000|2022-02-24 02:57:00|831.15|827.23|831.15|827.23|831.15|827.23|831.15|827.23|0
1645671430000|2022-02-24 02:57:10|831.02|827.1|832.47|828.55|832.47|828.55|831.02|827.1|0
1645671440000|2022-02-24 02:57:20|832.36|828.44|827.04|823.12|832.36|828.44|827.04|823.12|0
1645671450000|2022-02-24 02:57:30|824.39|820.47|826.68|822.76|826.68|822.76|823.18|819.26|0
1645671460000|2022-02-24 02:57:40|825.84|821.92|828.06|824.14|828.3|824.38|825.35|821.43|0
1645671470000|2022-02-24 02:57:50|827.46|823.54|828.43|824.51|828.43|824.51|826.74|822.82|0
1645671480000|2022-02-24 02:58:00|826.98|823.06|827.34|823.42|828.19|824.27|826.98|823.06|0
1645671490000|2022-02-24 02:58:10|827.58|823.66|829.39|825.47|829.39|825.47|827.58|823.66|0
1645671500000|2022-02-24 02:58:20|829.88|825.96|831.32|827.4|831.32|827.4|829.88|825.96|0
1645671510000|2022-02-24 02:58:30|831.81|827.89|831.32|827.4|831.81|827.89|830.72|826.8|0
1645671520000|2022-02-24 02:58:40|832.53|828.61|832.29|828.37|832.53|828.61|832.05|828.13|0
1645671530000|2022-02-24 02:58:50|832.65|828.73|832.65|828.73|832.65|828.73|832.53|828.61|0
1645671540000|2022-02-24 02:59:00|833.13|829.21|833.13|829.21|833.25|829.33|833.13|829.21|0
1645671550000|2022-02-24 02:59:10|832.77|828.85|832.16|828.24|832.77|828.85|832.16|828.24|0
1645671560000|2022-02-24 02:59:20|831.44|827.52|832.65|828.73|832.65|828.73|831.44|827.52|0
1645671570000|2022-02-24 02:59:30|832.89|828.97|832.53|828.61|833.01|829.09|832.53|828.61|0
1645671580000|2022-02-24 02:59:40|832.65|828.73|833.37|829.45|833.37|829.45|832.65|828.73|0
1645671590000|2022-02-24 02:59:50|833.13|829.21|831.92|828|833.13|829.21|831.92|828|0
1645671600000|2022-02-24 03:00:00|832.05|828.13|831.68|827.76|832.05|828.13|831.68|827.76|0
1645671610000|2022-02-24 03:00:10|832.05|828.13|829.76|825.84|832.28|828.36|829.76|825.84|0
1645671620000|2022-02-24 03:00:20|830.6|826.68|831.32|827.4|831.32|827.4|830.6|826.68|0
1645671630000|2022-02-24 03:00:30|831.08|827.16|831.32|827.4|832.04|828.12|831.08|827.16|0
1645671640000|2022-02-24 03:00:40|831.45|827.53|832.77|828.85|832.77|828.85|831.45|827.53|0
1645671650000|2022-02-24 03:00:50|832.89|828.97|832.17|828.25|832.89|828.97|832.17|828.25|0
1645671660000|2022-02-24 03:01:00|832.52|828.6|836.86|832.94|836.99|833.07|832.52|828.6|0
1645671670000|2022-02-24 03:01:10|836.14|832.22|836.62|832.7|836.62|832.7|835.54|831.62|0
1645671680000|2022-02-24 03:01:20|837.11|833.19|839.94|836.02|839.94|836.02|837.11|833.19|0
1645671690000|2022-02-24 03:01:30|839.82|835.9|838.25|834.33|839.82|835.9|837.77|833.85|0
1645671700000|2022-02-24 03:01:40|838.73|834.81|838.49|834.57|838.73|834.81|838.49|834.57|0
1645671710000|2022-02-24 03:01:50|838.01|834.09|837.65|833.73|838.01|834.09|836.81|832.89|0
1645671720000|2022-02-24 03:02:00|837.29|833.37|837.77|833.85|838.01|834.09|837.29|833.37|0
1645671730000|2022-02-24 03:02:10|837.17|833.25|836.45|832.53|838.14|834.22|836.45|832.53|0
1645671740000|2022-02-24 03:02:20|836.81|832.89|837.77|833.85|837.77|833.85|836.81|832.89|0
1645671750000|2022-02-24 03:02:30|837.65|833.73|838.38|834.46|838.38|834.46|837.65|833.73|0
1645671760000|2022-02-24 03:02:40|838.25|834.33|838.62|834.7|838.62|834.7|838.25|834.33|0
1645671770000|2022-02-24 03:02:50|838.14|834.22|838.49|834.57|838.49|834.57|838.14|834.22|0
1645671780000|2022-02-24 03:03:00|838.86|834.94|838.01|834.09|838.86|834.94|837.53|833.61|0
1645671790000|2022-02-24 03:03:10|837.9|833.98|837.17|833.25|837.9|833.98|837.17|833.25|0
1645671800000|2022-02-24 03:03:20|837.65|833.73|837.53|833.61|837.65|833.73|837.29|833.37|0
1645671810000|2022-02-24 03:03:30|836.81|832.89|836.45|832.53|836.81|832.89|836.45|832.53|0
1645671820000|2022-02-24 03:03:40|837.05|833.13|837.05|833.13|837.05|833.13|836.56|832.64|0
1645671830000|2022-02-24 03:03:50|837.65|833.73|837.41|833.49|837.65|833.73|837.17|833.25|0
1645671840000|2022-02-24 03:04:00|837.77|833.85|838.25|834.33|838.25|834.33|837.53|833.61|0
1645671850000|2022-02-24 03:04:10|836.56|832.64|835.97|832.05|836.56|832.64|835.84|831.92|0
1645671860000|2022-02-24 03:04:20|836.56|832.64|837.05|833.13|837.05|833.13|836.56|832.64|0
1645671870000|2022-02-24 03:04:30|836.81|832.89|837.89|833.97|837.89|833.97|836.81|832.89|0
1645671880000|2022-02-24 03:04:40|837.53|833.61|838.25|834.33|838.25|834.33|837.53|833.61|0
1645671890000|2022-02-24 03:04:50|838.14|834.22|838.01|834.09|838.14|834.22|837.77|833.85|0
1645671900000|2022-02-24 03:05:00|837.89|833.97|839.34|835.42|839.58|835.66|837.89|833.97|0
1645671910000|2022-02-24 03:05:10|839.94|836.02|840.55|836.63|840.55|836.63|839.94|836.02|0
1645671920000|2022-02-24 03:05:20|840.18|836.26|840.66|836.74|840.66|836.74|839.22|835.3|0
1645671930000|2022-02-24 03:05:30|840.06|836.14|838.49|834.57|840.06|836.14|838.01|834.09|0
1645671940000|2022-02-24 03:05:40|838.25|834.33|838.38|834.46|838.38|834.46|838.14|834.22|0
1645671950000|2022-02-24 03:05:50|839.34|835.42|838.97|835.05|839.34|835.42|838.97|835.05|0
1645671960000|2022-02-24 03:06:00|839.34|835.42|839.34|835.42|839.34|835.42|839.22|835.3|0
1645671970000|2022-02-24 03:06:10|839.7|835.78|840.18|836.26|840.18|836.26|839.7|835.78|0
1645671980000|2022-02-24 03:06:20|840.31|836.39|840.42|836.5|840.42|836.5|840.31|836.39|0
1645671990000|2022-02-24 03:06:30|840.55|836.63|839.94|836.02|840.55|836.63|839.58|835.66|0
1645672000000|2022-02-24 03:06:40|840.18|836.26|840.31|836.39|840.31|836.39|840.18|836.26|0
1645672010000|2022-02-24 03:06:50|840.42|836.5|840.31|836.39|840.42|836.5|840.31|836.39|0
1645672020000|2022-02-24 03:07:00|840.42|836.5|844.17|840.25|844.17|840.25|840.42|836.5|0
1645672030000|2022-02-24 03:07:10|844.52|840.6|843.68|839.76|844.52|840.6|843.68|839.76|0
1645672040000|2022-02-24 03:07:20|842.83|838.91|842.48|838.56|843.07|839.15|842.48|838.56|0
1645672050000|2022-02-24 03:07:30|842.35|838.43|844.04|840.12|844.04|840.12|842.35|838.43|0
1645672060000|2022-02-24 03:07:40|843.8|839.88|844.52|840.6|844.52|840.6|843.44|839.52|0
1645672070000|2022-02-24 03:07:50|845.01|841.09|848.03|844.11|848.03|844.11|844.76|840.84|0
1645672080000|2022-02-24 03:08:00|848.14|844.22|852.25|848.33|852.25|848.33|848.14|844.22|0
1645672090000|2022-02-24 03:08:10|850.93|847.01|851.53|847.61|851.53|847.61|848.39|844.47|0
1645672100000|2022-02-24 03:08:20|852.49|848.57|854.91|850.99|854.91|850.99|852.49|848.57|0
1645672110000|2022-02-24 03:08:30|854.19|850.27|854.55|850.63|854.55|850.63|852.14|848.22|0
1645672120000|2022-02-24 03:08:40|856|852.08|854.91|850.99|856.49|852.57|854.91|850.99|0
1645672130000|2022-02-24 03:08:50|853.46|849.54|859.02|855.1|859.02|855.1|853.46|849.54|0
1645672140000|2022-02-24 03:09:00|859.39|855.47|860.72|856.8|860.72|856.8|859.39|855.47|0
1645672150000|2022-02-24 03:09:10|862.54|858.62|859.51|855.59|862.54|858.62|859.51|855.59|0
1645672160000|2022-02-24 03:09:20|862.17|858.25|861.69|857.77|862.78|858.86|861.69|857.77|0
1645672170000|2022-02-24 03:09:30|862.17|858.25|866.78|862.86|867.5|863.58|862.17|858.25|0
1645672180000|2022-02-24 03:09:40|864.11|860.19|866.78|862.86|866.78|862.86|864.11|860.19|0
1645672190000|2022-02-24 03:09:50|865.81|861.89|865.69|861.77|866.05|862.13|865.69|861.77|0
1645672200000|2022-02-24 03:10:00|865.56|861.64|864.48|860.56|865.56|861.64|864.24|860.32|0
1645672210000|2022-02-24 03:10:10|863.99|860.07|866.29|862.37|866.29|862.37|863.99|860.07|0
1645672220000|2022-02-24 03:10:20|867.14|863.22|863.38|859.46|867.14|863.22|863.38|859.46|0
1645672230000|2022-02-24 03:10:30|863.63|859.71|856.25|852.33|863.63|859.71|856.25|852.33|0
1645672240000|2022-02-24 03:10:40|856|852.08|857.7|853.78|858.18|854.26|856|852.08|0
1645672250000|2022-02-24 03:10:50|859.51|855.59|860.12|856.2|860.12|856.2|859.51|855.59|0
1645672260000|2022-02-24 03:11:00|858.18|854.26|857.81|853.89|858.54|854.62|857.81|853.89|0
1645672270000|2022-02-24 03:11:10|856.85|852.93|857.85|853.93|857.85|853.93|855.15|851.23|0
1645672280000|2022-02-24 03:11:20|857.97|854.05|859.05|855.13|859.05|855.13|857.25|853.33|0
1645672290000|2022-02-24 03:11:30|859.54|855.62|857.97|854.05|859.54|855.62|856.76|852.84|0
1645672300000|2022-02-24 03:11:40|857.12|853.2|855.56|851.64|857.49|853.57|855.56|851.64|0
1645672310000|2022-02-24 03:11:50|855.67|851.75|856.28|852.36|856.64|852.72|855.67|851.75|0
1645672320000|2022-02-24 03:12:00|857.49|853.57|856.28|852.36|857.49|853.57|856.28|852.36|0
1645672330000|2022-02-24 03:12:10|853.74|849.82|852.18|848.26|853.74|849.82|852.18|848.26|0
1645672340000|2022-02-24 03:12:20|852.54|848.62|850.01|846.09|853.02|849.1|850.01|846.09|0
1645672350000|2022-02-24 03:12:30|850.25|846.33|851.46|847.54|851.46|847.54|849.65|845.73|0
1645672360000|2022-02-24 03:12:40|853.5|849.58|853.15|849.23|853.5|849.58|852.91|848.99|0
1645672370000|2022-02-24 03:12:50|853.39|849.47|856.16|852.24|856.16|852.24|853.39|849.47|0
1645672380000|2022-02-24 03:13:00|856.4|852.48|855.92|852|856.4|852.48|855.67|851.75|0
1645672390000|2022-02-24 03:13:10|855.56|851.64|857.97|854.05|859.18|855.26|855.56|851.64|0
1645672400000|2022-02-24 03:13:20|858.81|854.89|861.35|857.43|862.32|858.4|858.81|854.89|0
1645672410000|2022-02-24 03:13:30|860.63|856.71|861.95|858.03|862.08|858.16|860.63|856.71|0
1645672420000|2022-02-24 03:13:40|860.63|856.71|863.88|859.96|864.25|860.33|860.63|856.71|0
1645672430000|2022-02-24 03:13:50|864.49|860.57|862.32|858.4|864.49|860.57|862.32|858.4|0
1645672440000|2022-02-24 03:14:00|860.87|856.95|860.98|857.06|861.23|857.31|860.87|856.95|0
1645672450000|2022-02-24 03:14:10|860.74|856.82|861.83|857.91|861.83|857.91|860.14|856.22|0
1645672460000|2022-02-24 03:14:20|861.59|857.67|861.83|857.91|861.83|857.91|861.23|857.31|0
1645672470000|2022-02-24 03:14:30|861.35|857.43|861.83|857.91|862.08|858.16|861.35|857.43|0
1645672480000|2022-02-24 03:14:40|861.59|857.67|860.39|856.47|861.59|857.67|860.39|856.47|0
1645672490000|2022-02-24 03:14:50|857.97|854.05|857.25|853.33|857.97|854.05|857.25|853.33|0
1645672500000|2022-02-24 03:15:00|858.45|854.53|858.94|855.02|858.94|855.02|857.49|853.57|0
1645672510000|2022-02-24 03:15:10|861.59|857.67|861.83|857.91|861.83|857.91|861.59|857.67|0
1645672520000|2022-02-24 03:15:20|862.08|858.16|860.74|856.82|862.08|858.16|860.63|856.71|0
1645672530000|2022-02-24 03:15:30|861.35|857.43|860.87|856.95|861.47|857.55|860.87|856.95|0
1645672540000|2022-02-24 03:15:40|860.63|856.71|860.87|856.95|860.87|856.95|860.39|856.47|0
1645672550000|2022-02-24 03:15:50|861.35|857.43|860.87|856.95|861.35|857.43|860.63|856.71|0
1645672560000|2022-02-24 03:16:00|860.63|856.71|859.9|855.98|860.63|856.71|859.9|855.98|0
1645672570000|2022-02-24 03:16:10|859.29|855.37|859.29|855.37|859.66|855.74|859.29|855.37|0
1645672580000|2022-02-24 03:16:20|858.09|854.17|853.99|850.07|858.09|854.17|853.99|850.07|0
1645672590000|2022-02-24 03:16:30|854.59|850.67|856.28|852.36|856.28|852.36|854.23|850.31|0
1645672600000|2022-02-24 03:16:40|856.04|852.12|856.64|852.72|856.76|852.84|856.04|852.12|0
1645672610000|2022-02-24 03:16:50|856.76|852.84|856.76|852.84|856.76|852.84|856.64|852.72|0
1645672620000|2022-02-24 03:17:00|856.64|852.72|857.12|853.2|857.25|853.33|856.64|852.72|0
1645672630000|2022-02-24 03:17:10|856.76|852.84|853.63|849.71|856.76|852.84|853.63|849.71|0
1645672640000|2022-02-24 03:17:20|853.26|849.34|853.26|849.34|853.63|849.71|853.15|849.23|0
1645672650000|2022-02-24 03:17:30|853.15|849.23|853.15|849.23|853.15|849.23|852.78|848.86|0
1645672660000|2022-02-24 03:17:40|853.39|849.47|852.78|848.86|853.63|849.71|852.78|848.86|0
1645672670000|2022-02-24 03:17:50|852.18|848.26|854.35|850.43|854.35|850.43|852.18|848.26|0
1645672680000|2022-02-24 03:18:00|855.32|851.4|856.04|852.12|856.64|852.72|855.32|851.4|0
1645672690000|2022-02-24 03:18:10|857.12|853.2|855.91|851.99|857.12|853.2|855.91|851.99|0
1645672700000|2022-02-24 03:18:20|856.28|852.36|856.16|852.24|856.28|852.36|855.8|851.88|0
1645672710000|2022-02-24 03:18:30|856.52|852.6|856.04|852.12|856.52|852.6|856.04|852.12|0
1645672720000|2022-02-24 03:18:40|856.76|852.84|857.01|853.09|857.25|853.33|856.76|852.84|0
1645672730000|2022-02-24 03:18:50|856.52|852.6|857.01|853.09|857.25|853.33|856.52|852.6|0
1645672740000|2022-02-24 03:19:00|856.28|852.36|857.25|853.33|857.25|853.33|856.28|852.36|0
1645672750000|2022-02-24 03:19:10|856.76|852.84|856.88|852.96|857.01|853.09|856.76|852.84|0
1645672760000|2022-02-24 03:19:20|855.8|851.88|855.91|851.99|856.4|852.48|855.8|851.88|0
1645672770000|2022-02-24 03:19:30|854.71|850.79|852.9|848.98|854.83|850.91|852.9|848.98|0
1645672780000|2022-02-24 03:19:40|853.5|849.58|855.8|851.88|855.8|851.88|853.5|849.58|0
1645672790000|2022-02-24 03:19:50|856.04|852.12|857.01|853.09|857.01|853.09|856.04|852.12|0
1645672800000|2022-02-24 03:20:00|856.64|852.72|855.08|851.16|856.64|852.72|854.83|850.91|0
1645672810000|2022-02-24 03:20:10|855.56|851.64|854.95|851.03|855.56|851.64|854.83|850.91|0
1645672820000|2022-02-24 03:20:20|855.08|851.16|854.83|850.91|855.08|851.16|854.35|850.43|0
1645672830000|2022-02-24 03:20:30|853.74|849.82|854.59|850.67|855.43|851.51|853.74|849.82|0
1645672840000|2022-02-24 03:20:40|856.4|852.48|857.36|853.44|857.36|853.44|855.67|851.75|0
1645672850000|2022-02-24 03:20:50|856.88|852.96|856.28|852.36|856.88|852.96|856.28|852.36|0
1645672860000|2022-02-24 03:21:00|856.76|852.84|857.12|853.2|857.12|853.2|856.76|852.84|0
1645672870000|2022-02-24 03:21:10|856.52|852.6|856.04|852.12|856.52|852.6|855.91|851.99|0
1645672880000|2022-02-24 03:21:20|855.8|851.88|856.04|852.12|856.28|852.36|855.67|851.75|0
1645672890000|2022-02-24 03:21:30|855.91|851.99|856.88|852.96|857.12|853.2|855.8|851.88|0
1645672900000|2022-02-24 03:21:40|857.01|853.09|857.36|853.44|858.45|854.53|857.01|853.09|0
1645672910000|2022-02-24 03:21:50|857.01|853.09|856.28|852.36|857.01|853.09|856.28|852.36|0
1645672920000|2022-02-24 03:22:00|856.76|852.84|856.04|852.12|856.76|852.84|855.91|851.99|0
1645672930000|2022-02-24 03:22:10|855.8|851.88|856.16|852.24|856.16|852.24|854.95|851.03|0
1645672940000|2022-02-24 03:22:20|856.88|852.96|857.12|853.2|857.12|853.2|856.04|852.12|0
1645672950000|2022-02-24 03:22:30|858.09|854.17|857.49|853.57|858.09|854.17|857.36|853.44|0
1645672960000|2022-02-24 03:22:40|858.09|854.17|858.33|854.41|858.33|854.41|858.09|854.17|0
1645672970000|2022-02-24 03:22:50|857.36|853.44|855.43|851.51|857.36|853.44|855.43|851.51|0
1645672980000|2022-02-24 03:23:00|860.38|856.46|860.74|856.82|860.74|856.82|859.05|855.13|0
1645672990000|2022-02-24 03:23:10|862.19|858.27|859.05|855.13|862.19|858.27|859.05|855.13|0
1645673000000|2022-02-24 03:23:20|858.69|854.77|856.76|852.84|858.69|854.77|856.76|852.84|0
1645673010000|2022-02-24 03:23:30|857.6|853.68|858.45|854.53|858.45|854.53|857.6|853.68|0
1645673020000|2022-02-24 03:23:40|859.42|855.5|860.14|856.22|860.38|856.46|859.42|855.5|0
1645673030000|2022-02-24 03:23:50|860.02|856.1|858.69|854.77|860.26|856.34|858.69|854.77|0
1645673040000|2022-02-24 03:24:00|859.05|855.13|860.5|856.58|860.5|856.58|858.81|854.89|0
1645673050000|2022-02-24 03:24:10|861.59|857.67|862.8|858.88|862.8|858.88|861.22|857.3|0
1645673060000|2022-02-24 03:24:20|862.07|858.15|862.19|858.27|862.19|858.27|861.59|857.67|0
1645673070000|2022-02-24 03:24:30|862.07|858.15|862.07|858.15|863.04|859.12|861.71|857.79|0
1645673080000|2022-02-24 03:24:40|862.56|858.64|864.49|860.57|864.49|860.57|862.56|858.64|0
1645673090000|2022-02-24 03:24:50|865.09|861.17|866.67|862.75|866.67|862.75|865.09|861.17|0
1645673100000|2022-02-24 03:25:00|866.42|862.5|864.01|860.09|866.42|862.5|864.01|860.09|0
1645673110000|2022-02-24 03:25:10|865.09|861.17|866.18|862.26|866.91|862.99|864.73|860.81|0
1645673120000|2022-02-24 03:25:20|865.82|861.9|865.94|862.02|865.94|862.02|864.97|861.05|0
1645673130000|2022-02-24 03:25:30|865.46|861.54|865.57|861.65|865.57|861.65|864.97|861.05|0
1645673140000|2022-02-24 03:25:40|865.7|861.78|866.42|862.5|866.91|862.99|865.7|861.78|0
1645673150000|2022-02-24 03:25:50|866.18|862.26|866.91|862.99|866.91|862.99|866.18|862.26|0
1645673160000|2022-02-24 03:26:00|867.15|863.23|864.97|861.05|867.15|863.23|864.61|860.69|0
1645673170000|2022-02-24 03:26:10|865.22|861.3|866.3|862.38|866.3|862.38|865.22|861.3|0
1645673180000|2022-02-24 03:26:20|866.18|862.26|866.91|862.99|866.91|862.99|866.18|862.26|0
1645673190000|2022-02-24 03:26:30|866.54|862.62|866.18|862.26|866.54|862.62|865.94|862.02|0
1645673200000|2022-02-24 03:26:40|867.02|863.1|866.91|862.99|867.02|863.1|866.3|862.38|0
1645673210000|2022-02-24 03:26:50|867.27|863.35|867.02|863.1|867.51|863.59|867.02|863.1|0
1645673220000|2022-02-24 03:27:00|866.54|862.62|865.22|861.3|866.54|862.62|865.22|861.3|0
1645673230000|2022-02-24 03:27:10|866.3|862.38|865.94|862.02|866.3|862.38|865.94|862.02|0
1645673240000|2022-02-24 03:27:20|865.57|861.65|865.33|861.41|865.57|861.65|864.85|860.93|0
1645673250000|2022-02-24 03:27:30|864.73|860.81|864.61|860.69|864.73|860.81|863.88|859.96|0
1645673260000|2022-02-24 03:27:40|864.49|860.57|866.42|862.5|866.42|862.5|864.49|860.57|0
1645673270000|2022-02-24 03:27:50|866.67|862.75|866.91|862.99|866.91|862.99|866.67|862.75|0
1645673280000|2022-02-24 03:28:00|866.78|862.86|866.91|862.99|867.15|863.23|866.78|862.86|0
1645673290000|2022-02-24 03:28:10|866.18|862.26|866.3|862.38|866.3|862.38|865.09|861.17|0
1645673300000|2022-02-24 03:28:20|866.42|862.5|868.96|865.04|868.96|865.04|866.42|862.5|0
1645673310000|2022-02-24 03:28:30|867.99|864.07|869.2|865.28|869.2|865.28|867.99|864.07|0
1645673320000|2022-02-24 03:28:40|869.68|865.76|869.81|865.89|870.05|866.13|869.68|865.76|0
1645673330000|2022-02-24 03:28:50|870.65|866.73|869.08|865.16|870.65|866.73|867.99|864.07|0
1645673340000|2022-02-24 03:29:00|868.96|865.04|869.81|865.89|869.81|865.89|868.96|865.04|0
1645673350000|2022-02-24 03:29:10|869.44|865.52|868.47|864.55|869.57|865.65|868.47|864.55|0
1645673360000|2022-02-24 03:29:20|867.02|863.1|865.09|861.17|867.02|863.1|865.09|861.17|0
1645673370000|2022-02-24 03:29:30|864.61|860.69|865.82|861.9|865.82|861.9|864.61|860.69|0
1645673380000|2022-02-24 03:29:40|865.94|862.02|865.82|861.9|866.54|862.62|865.82|861.9|0
1645673390000|2022-02-24 03:29:50|865.7|861.78|865.94|862.02|865.94|862.02|865.57|861.65|0
1645673400000|2022-02-24 03:30:00|865.82|861.9|868.36|864.44|868.36|864.44|865.82|861.9|0
1645673410000|2022-02-24 03:30:10|868.72|864.8|867.99|864.07|868.72|864.8|867.63|863.71|0
1645673420000|2022-02-24 03:30:20|868.23|864.31|867.39|863.47|868.23|864.31|867.39|863.47|0
1645673430000|2022-02-24 03:30:30|867.02|863.1|868.12|864.2|868.12|864.2|867.02|863.1|0
1645673440000|2022-02-24 03:30:40|868.72|864.8|869.44|865.52|869.44|865.52|868.72|864.8|0
1645673450000|2022-02-24 03:30:50|868.96|865.04|868.47|864.55|868.96|865.04|868.47|864.55|0
1645673460000|2022-02-24 03:31:00|869.44|865.52|870.65|866.73|870.65|866.73|869.44|865.52|0
1645673470000|2022-02-24 03:31:10|870.41|866.49|870.65|866.73|870.65|866.73|870.41|866.49|0
1645673480000|2022-02-24 03:31:20|873.8|869.88|874.52|870.6|874.52|870.6|873.8|869.88|0
1645673490000|2022-02-24 03:31:30|872.47|868.55|872.59|868.67|873.07|869.15|872.1|868.18|0
1645673500000|2022-02-24 03:31:40|871.62|867.7|873.31|869.39|873.31|869.39|871.62|867.7|0
1645673510000|2022-02-24 03:31:50|873.56|869.64|874.41|870.49|874.41|870.49|873.56|869.64|0
1645673520000|2022-02-24 03:32:00|876.22|872.3|876.35|872.43|876.46|872.54|875.98|872.06|0
1645673530000|2022-02-24 03:32:10|877.43|873.51|875.13|871.21|877.43|873.51|875.13|871.21|0
1645673540000|2022-02-24 03:32:20|875.62|871.7|875.74|871.82|875.74|871.82|875.38|871.46|0
1645673550000|2022-02-24 03:32:30|875.25|871.33|875.13|871.21|875.25|871.33|874.89|870.97|0
1645673560000|2022-02-24 03:32:40|875.74|871.82|872.35|868.43|875.74|871.82|872.35|868.43|0
1645673570000|2022-02-24 03:32:50|872.83|868.91|871.14|867.22|872.83|868.91|870.54|866.62|0
1645673580000|2022-02-24 03:33:00|872.23|868.31|875.25|871.33|875.25|871.33|872.23|868.31|0
1645673590000|2022-02-24 03:33:10|875.01|871.09|873.92|870|875.01|871.09|873.92|870|0
1645673600000|2022-02-24 03:33:20|875.01|871.09|876.95|873.03|876.95|873.03|875.01|871.09|0
1645673610000|2022-02-24 03:33:30|878.88|874.96|878.16|874.24|879.74|875.82|878.16|874.24|0
1645673620000|2022-02-24 03:33:40|878.77|874.85|878.88|874.96|879.61|875.69|878.77|874.85|0
1645673630000|2022-02-24 03:33:50|879.85|875.93|879.61|875.69|880.1|876.18|879.61|875.69|0
1645673640000|2022-02-24 03:34:00|879.25|875.33|881.31|877.39|881.31|877.39|879.25|875.33|0
1645673650000|2022-02-24 03:34:10|881.79|877.87|884.34|880.42|884.34|880.42|881.79|877.87|0
1645673660000|2022-02-24 03:34:20|884.7|880.78|883.86|879.94|884.7|880.78|882.28|878.36|0
1645673670000|2022-02-24 03:34:30|884.22|880.3|885.43|881.51|885.43|881.51|884.22|880.3|0
1645673680000|2022-02-24 03:34:40|886.04|882.12|881.07|877.15|886.04|882.12|881.07|877.15|0
1645673690000|2022-02-24 03:34:50|882.28|878.36|883|879.08|883|879.08|881.92|878|0
1645673700000|2022-02-24 03:35:00|882.52|878.6|881.19|877.27|882.52|878.6|881.19|877.27|0
1645673710000|2022-02-24 03:35:10|881.92|878|884.7|880.78|884.7|880.78|881.92|878|0
1645673720000|2022-02-24 03:35:20|885.07|881.15|885.31|881.39|885.31|881.39|884.83|880.91|0
1645673730000|2022-02-24 03:35:30|884.95|881.03|883.13|879.21|885.07|881.15|883.13|879.21|0
1645673740000|2022-02-24 03:35:40|883|879.08|881.55|877.63|883|879.08|881.55|877.63|0
1645673750000|2022-02-24 03:35:50|883.62|879.7|884.34|880.42|884.34|880.42|883|879.08|0
1645673760000|2022-02-24 03:36:00|884.1|880.18|882.03|878.11|884.1|880.18|882.03|878.11|0
1645673770000|2022-02-24 03:36:10|880.34|876.42|880.46|876.54|880.82|876.9|880.34|876.42|0
1645673780000|2022-02-24 03:36:20|880.82|876.9|879.13|875.21|880.82|876.9|879.13|875.21|0
1645673790000|2022-02-24 03:36:30|878.4|874.48|879.49|875.57|879.49|875.57|877.67|873.75|0
1645673800000|2022-02-24 03:36:40|880.82|876.9|881.07|877.15|881.07|877.15|880.82|876.9|0
1645673810000|2022-02-24 03:36:50|880.46|876.54|881.19|877.27|881.19|877.27|880.46|876.54|0
1645673820000|2022-02-24 03:37:00|881.55|877.63|883.13|879.21|883.13|879.21|881.55|877.63|0
1645673830000|2022-02-24 03:37:10|882.4|878.48|884.9|880.98|884.9|880.98|882.4|878.48|0
1645673840000|2022-02-24 03:37:20|884.78|880.86|884.18|880.26|884.78|880.86|883.57|879.65|0
1645673850000|2022-02-24 03:37:30|884.9|880.98|887.2|883.28|887.2|883.28|884.9|880.98|0
1645673860000|2022-02-24 03:37:40|886.23|882.31|888.54|884.62|888.54|884.62|886.23|882.31|0
1645673870000|2022-02-24 03:37:50|887.44|883.52|886.36|882.44|887.44|883.52|886.23|882.31|0
1645673880000|2022-02-24 03:38:00|885.63|881.71|884.9|880.98|885.63|881.71|884.9|880.98|0
1645673890000|2022-02-24 03:38:10|885.5|881.58|887.33|883.41|887.33|883.41|885.5|881.58|0
1645673900000|2022-02-24 03:38:20|887.93|884.01|886.84|882.92|887.93|884.01|886.84|882.92|0
1645673910000|2022-02-24 03:38:30|887.2|883.28|886.11|882.19|887.2|883.28|885.87|881.95|0
1645673920000|2022-02-24 03:38:40|886.47|882.55|887.44|883.52|887.44|883.52|886.47|882.55|0
1645673930000|2022-02-24 03:38:50|888.29|884.37|887.93|884.01|888.29|884.37|887.68|883.76|0
1645673940000|2022-02-24 03:39:00|888.54|884.62|887.44|883.52|889.02|885.1|887.44|883.52|0
1645673950000|2022-02-24 03:39:10|887.2|883.28|887.2|883.28|887.2|883.28|887.2|883.28|0
1645673960000|2022-02-24 03:39:20|886.96|883.04|886.23|882.31|886.96|883.04|886.23|882.31|0
1645673970000|2022-02-24 03:39:30|886.11|882.19|885.75|881.83|886.11|882.19|884.53|880.61|0
1645673980000|2022-02-24 03:39:40|886.23|882.31|889.99|886.07|889.99|886.07|886.23|882.31|0
1645673990000|2022-02-24 03:39:50|890.48|886.56|891.56|887.64|891.56|887.64|890.48|886.56|0
1645674000000|2022-02-24 03:40:00|892.77|888.85|895.44|891.52|895.93|892.01|892.77|888.85|0
1645674010000|2022-02-24 03:40:10|892.05|888.13|888.65|884.73|892.05|888.13|888.65|884.73|0
1645674020000|2022-02-24 03:40:20|889.38|885.46|889.02|885.1|889.38|885.46|888.65|884.73|0
1645674030000|2022-02-24 03:40:30|889.86|885.94|889.99|886.07|889.99|886.07|888.78|884.86|0
1645674040000|2022-02-24 03:40:40|888.78|884.86|889.99|886.07|889.99|886.07|888.17|884.25|0
1645674050000|2022-02-24 03:40:50|889.86|885.94|890.13|885.93|890.13|885.94|889.51|885.59|0
1645674060000|2022-02-24 03:41:00|890.25|886.05|892.07|887.87|892.07|887.87|889.65|885.45|0
1645674070000|2022-02-24 03:41:10|890.86|886.66|892.43|888.23|892.56|888.36|890.86|886.66|0
1645674080000|2022-02-24 03:41:20|893.28|889.08|891.83|887.63|893.28|889.08|890.49|886.29|0
1645674090000|2022-02-24 03:41:30|892.43|888.23|892.8|888.6|893.04|888.84|892.31|888.11|0
1645674100000|2022-02-24 03:41:40|891.34|887.14|892.43|888.23|892.8|888.6|891.34|887.14|0
1645674110000|2022-02-24 03:41:50|892.8|888.6|894.08|889.88|894.08|889.88|892.56|888.36|0
1645674120000|2022-02-24 03:42:00|895.17|890.97|893.47|889.27|895.3|891.1|893.47|889.27|0
1645674130000|2022-02-24 03:42:10|894.08|889.88|893.12|888.92|894.08|889.88|893.12|888.92|0
1645674140000|2022-02-24 03:42:20|891.66|887.46|889.97|885.77|891.66|887.46|889.97|885.77|0
1645674150000|2022-02-24 03:42:30|890.81|886.61|891.42|887.22|891.42|887.22|890.69|886.49|0
1645674160000|2022-02-24 03:42:40|890.45|886.25|890.81|886.61|891.05|886.85|890.33|886.13|0
1645674170000|2022-02-24 03:42:50|890.57|886.37|889.6|885.4|890.57|886.37|889|884.8|0
1645674180000|2022-02-24 03:43:00|889.24|885.04|887.91|883.71|889.24|885.04|887.91|883.71|0
1645674190000|2022-02-24 03:43:10|888.63|884.43|891.3|887.1|891.3|887.1|888.63|884.43|0
1645674200000|2022-02-24 03:43:20|889.84|885.64|888.76|884.56|890.69|886.49|888.76|884.56|0
1645674210000|2022-02-24 03:43:30|890.21|886.01|891.18|886.98|891.18|886.98|889.48|885.28|0
1645674220000|2022-02-24 03:43:40|890.08|885.88|890.45|886.25|890.45|886.25|890.08|885.88|0
1645674230000|2022-02-24 03:43:50|890.69|886.49|891.3|887.1|891.42|887.22|890.69|886.49|0
1645674240000|2022-02-24 03:44:00|891.42|887.22|890.21|886.01|891.42|887.22|890.21|886.01|0
1645674250000|2022-02-24 03:44:10|888.27|884.07|888.52|884.32|888.63|884.43|888.03|883.83|0
1645674260000|2022-02-24 03:44:20|888.15|883.95|886.34|882.14|888.15|883.95|886.34|882.14|0
1645674270000|2022-02-24 03:44:30|884.52|880.32|884.16|879.96|884.52|880.32|884.04|879.84|0
1645674280000|2022-02-24 03:44:40|885.49|881.29|881.51|877.31|885.49|881.29|881.51|877.31|0
1645674290000|2022-02-24 03:44:50|881.75|877.55|881.17|876.97|881.75|877.55|880.08|875.88|0
1645674300000|2022-02-24 03:45:00|882.25|878.05|883.35|879.15|883.35|879.15|882.14|877.94|0
1645674310000|2022-02-24 03:45:10|882.38|878.18|883.11|878.91|883.11|878.91|882.38|878.18|0
1645674320000|2022-02-24 03:45:20|882.5|878.3|879.72|875.52|882.5|878.3|879.72|875.52|0
1645674330000|2022-02-24 03:45:30|879.47|875.27|877.06|872.86|879.47|875.27|877.06|872.86|0
1645674340000|2022-02-24 03:45:40|878.02|873.82|876.33|872.13|878.02|873.82|876.33|872.13|0
1645674350000|2022-02-24 03:45:50|875.85|871.65|876.57|872.37|876.57|872.37|874.64|870.44|0
1645674360000|2022-02-24 03:46:00|876.69|872.49|878.85|874.65|878.85|874.65|876.69|872.49|0
1645674370000|2022-02-24 03:46:10|878.36|874.16|878.12|873.92|878.36|874.16|877.64|873.44|0
1645674380000|2022-02-24 03:46:20|876.31|872.11|875.47|871.27|876.31|872.11|874.99|870.79|0
1645674390000|2022-02-24 03:46:30|875.95|871.75|873.41|869.21|875.95|871.75|873.3|869.1|0
1645674400000|2022-02-24 03:46:40|872.93|868.73|874.02|869.82|874.02|869.82|872.69|868.49|0
1645674410000|2022-02-24 03:46:50|874.14|869.94|874.26|870.06|874.26|870.06|873.17|868.97|0
1645674420000|2022-02-24 03:47:00|874.62|870.42|875.23|871.03|875.95|871.75|874.62|870.42|0
1645674430000|2022-02-24 03:47:10|875.95|871.75|877.51|873.31|877.51|873.31|875.95|871.75|0
1645674440000|2022-02-24 03:47:20|877.03|872.83|878.61|874.41|878.61|874.41|877.03|872.83|0
1645674450000|2022-02-24 03:47:30|877.4|873.2|876.31|872.11|877.4|873.2|876.19|871.99|0
1645674460000|2022-02-24 03:47:40|876.43|872.23|877.64|873.44|877.64|873.44|875.95|871.75|0
1645674470000|2022-02-24 03:47:50|877.4|873.2|877.64|873.44|877.64|873.44|877.27|873.07|0
1645674480000|2022-02-24 03:48:00|877.16|872.96|875.47|871.27|877.16|872.96|875.47|871.27|0
1645674490000|2022-02-24 03:48:10|876.67|872.47|877.03|872.83|877.03|872.83|876.43|872.23|0
1645674500000|2022-02-24 03:48:20|877.88|873.68|877.64|873.44|878.72|874.52|877.64|873.44|0
1645674510000|2022-02-24 03:48:30|877.88|873.68|876.31|872.11|877.88|873.68|876.31|872.11|0
1645674520000|2022-02-24 03:48:40|876.67|872.47|876.79|872.59|876.79|872.59|876.55|872.35|0
1645674530000|2022-02-24 03:48:50|877.76|873.56|877.64|873.44|877.76|873.56|876.92|872.72|0
1645674540000|2022-02-24 03:49:00|877.03|872.83|877.03|872.83|877.4|873.2|876.67|872.47|0
1645674550000|2022-02-24 03:49:10|877.4|873.2|876.67|872.47|877.4|873.2|876.19|871.99|0
1645674560000|2022-02-24 03:49:20|876.55|872.35|874.98|870.78|876.55|872.35|874.98|870.78|0
1645674570000|2022-02-24 03:49:30|875.23|871.03|874.5|870.3|875.34|871.14|874.5|870.3|0
1645674580000|2022-02-24 03:49:40|873.54|869.34|874.62|870.42|874.62|870.42|873.54|869.34|0
1645674590000|2022-02-24 03:49:50|875.47|871.27|874.74|870.54|875.47|871.27|874.62|870.42|0
1645674600000|2022-02-24 03:50:00|873.54|869.34|873.17|868.97|873.54|869.34|872.45|868.25|0
1645674610000|2022-02-24 03:50:10|872.81|868.61|873.3|869.1|873.3|869.1|872.81|868.61|0
1645674620000|2022-02-24 03:50:20|873.17|868.97|873.54|869.34|873.54|869.34|873.05|868.85|0
1645674630000|2022-02-24 03:50:30|873.78|869.58|872.33|868.13|873.78|869.58|871.13|866.93|0
1645674640000|2022-02-24 03:50:40|871.61|867.41|871.96|867.76|872.09|867.89|870.28|866.08|0
1645674650000|2022-02-24 03:50:50|871.85|867.65|873.54|869.34|873.54|869.34|871.85|867.65|0
1645674660000|2022-02-24 03:51:00|872.93|868.73|874.26|870.06|874.26|870.06|872.93|868.73|0
1645674670000|2022-02-24 03:51:10|874.98|870.78|874.14|869.94|874.98|870.78|873.78|869.58|0
1645674680000|2022-02-24 03:51:20|873.54|869.34|873.65|869.45|873.65|869.45|873.17|868.97|0
1645674690000|2022-02-24 03:51:30|873.78|869.58|875.1|870.9|875.1|870.9|873.78|869.58|0
1645674700000|2022-02-24 03:51:40|875.58|871.38|877.4|873.2|877.4|873.2|875.58|871.38|0
1645674710000|2022-02-24 03:51:50|877.88|873.68|877.88|873.68|878.12|873.92|877.88|873.68|0
1645674720000|2022-02-24 03:52:00|877.64|873.44|878.61|874.41|878.61|874.41|877.64|873.44|0
1645674730000|2022-02-24 03:52:10|879.09|874.89|880.3|876.1|880.9|876.7|879.09|874.89|0
1645674740000|2022-02-24 03:52:20|879.81|875.61|879.09|874.89|879.81|875.61|879.09|874.89|0
1645674750000|2022-02-24 03:52:30|880.05|875.85|880.05|875.85|880.3|876.1|880.05|875.85|0
1645674760000|2022-02-24 03:52:40|879.93|875.73|879.68|875.48|879.93|875.73|878.72|874.52|0
1645674770000|2022-02-24 03:52:50|880.17|875.97|880.04|875.84|880.17|875.97|879.2|875|0
1645674780000|2022-02-24 03:53:00|880.89|876.69|880.65|876.45|880.89|876.69|880.65|876.45|0
1645674790000|2022-02-24 03:53:10|880.41|876.21|879.92|875.72|880.52|876.32|879.92|875.72|0
1645674800000|2022-02-24 03:53:20|879.44|875.24|879.32|875.12|879.44|875.24|879.2|875|0
1645674810000|2022-02-24 03:53:30|879.68|875.48|879.68|875.48|879.68|875.48|879.44|875.24|0
1645674820000|2022-02-24 03:53:40|879.56|875.36|880.22|876.02|880.22|876.02|879.56|875.36|0
1645674830000|2022-02-24 03:53:50|879.86|875.66|879.14|874.94|880.11|875.91|879.14|874.94|0
1645674840000|2022-02-24 03:54:00|879.62|875.42|878.18|873.98|879.62|875.42|878.18|873.98|0
1645674850000|2022-02-24 03:54:10|878.66|874.46|878.18|873.98|878.66|874.46|878.18|873.98|0
1645674860000|2022-02-24 03:54:20|878.53|874.33|877.81|873.61|878.53|874.33|877.81|873.61|0
1645674870000|2022-02-24 03:54:30|877.33|873.13|876.73|872.53|877.33|873.13|876.61|872.41|0
1645674880000|2022-02-24 03:54:40|876.61|872.41|876.73|872.53|876.73|872.53|875.89|871.69|0
1645674890000|2022-02-24 03:54:50|878.78|874.58|879.98|875.78|880.59|876.39|878.78|874.58|0
1645674900000|2022-02-24 03:55:00|879.74|875.54|880.22|876.02|880.46|876.26|879.74|875.54|0
1645674910000|2022-02-24 03:55:10|880.46|876.26|880.7|876.5|880.7|876.5|879.86|875.66|0
1645674920000|2022-02-24 03:55:20|880.35|876.15|881.43|877.23|881.43|877.23|880.22|876.02|0
1645674930000|2022-02-24 03:55:30|881.55|877.35|881.67|877.47|881.79|877.59|881.31|877.11|0
1645674940000|2022-02-24 03:55:40|881.31|877.11|881.67|877.47|881.67|877.47|881.18|876.98|0
1645674950000|2022-02-24 03:55:50|882.15|877.95|881.55|877.35|882.39|878.19|881.55|877.35|0
1645674960000|2022-02-24 03:56:00|881.79|877.59|881.07|876.87|882.03|877.83|881.07|876.87|0
1645674970000|2022-02-24 03:56:10|881.31|877.11|882.15|877.95|882.15|877.95|881.31|877.11|0
1645674980000|2022-02-24 03:56:20|882.27|878.07|882.87|878.67|882.87|878.67|882.27|878.07|0
1645674990000|2022-02-24 03:56:30|882.03|877.83|881.91|877.71|882.03|877.83|881.91|877.71|0
1645675000000|2022-02-24 03:56:40|882.03|877.83|882.27|878.07|882.76|878.56|882.03|877.83|0
1645675010000|2022-02-24 03:56:50|882.03|877.83|882.03|877.83|882.27|878.07|882.03|877.83|0
1645675020000|2022-02-24 03:57:00|882.27|878.07|882.15|877.95|882.52|878.32|881.55|877.35|0
1645675030000|2022-02-24 03:57:10|882.03|877.83|882.27|878.07|882.27|878.07|882.03|877.83|0
1645675040000|2022-02-24 03:57:20|881.79|877.59|881.67|877.47|882.03|877.83|881.67|877.47|0
1645675050000|2022-02-24 03:57:30|881.79|877.59|882.15|877.95|882.52|878.32|881.43|877.23|0
1645675060000|2022-02-24 03:57:40|882.03|877.83|882.63|878.43|882.76|878.56|882.03|877.83|0
1645675070000|2022-02-24 03:57:50|881.79|877.59|881.55|877.35|881.91|877.71|881.55|877.35|0
1645675080000|2022-02-24 03:58:00|881.43|877.23|882.63|878.43|882.63|878.43|881.43|877.23|0
1645675090000|2022-02-24 03:58:10|882.76|878.56|885.52|881.32|885.52|881.32|882.76|878.56|0
1645675100000|2022-02-24 03:58:20|887.58|883.38|886.01|881.81|887.58|883.38|886.01|881.81|0
1645675110000|2022-02-24 03:58:30|886.25|882.05|887.58|883.38|888.06|883.86|886.25|882.05|0
1645675120000|2022-02-24 03:58:40|887.45|883.25|888.54|884.34|888.54|884.34|887.45|883.25|0
1645675130000|2022-02-24 03:58:50|888.66|884.46|887.34|883.14|888.66|884.46|887.1|882.9|0
1645675140000|2022-02-24 03:59:00|887.1|882.9|887.7|883.5|887.82|883.62|887.1|882.9|0
1645675150000|2022-02-24 03:59:10|888.79|884.59|889.27|885.07|889.27|885.07|888.3|884.1|0
1645675160000|2022-02-24 03:59:20|889.03|884.83|887.1|882.9|890.23|886.03|887.1|882.9|0
1645675170000|2022-02-24 03:59:30|887.34|883.14|886.61|882.41|887.34|883.14|886.61|882.41|0
1645675180000|2022-02-24 03:59:40|886.97|882.77|886.49|882.29|886.97|882.77|886.49|882.29|0
1645675190000|2022-02-24 03:59:50|886.97|882.77|887.34|883.14|887.58|883.38|886.97|882.77|0
1645675200000|2022-02-24 04:00:00|887.82|883.62|889.38|885.18|890.11|885.91|887.82|883.62|0
1645675210000|2022-02-24 04:00:10|888.9|884.7|886.49|882.29|888.9|884.7|886.49|882.29|0
1645675220000|2022-02-24 04:00:20|885.65|881.45|886.49|882.29|886.49|882.29|885.65|881.45|0
1645675230000|2022-02-24 04:00:30|885.77|881.57|884.32|880.12|885.77|881.57|884.32|880.12|0
1645675240000|2022-02-24 04:00:40|884.2|880|882.51|878.31|884.2|880|882.39|878.19|0
1645675250000|2022-02-24 04:00:50|882.27|878.07|883.96|879.76|884.08|879.88|882.27|878.07|0
1645675260000|2022-02-24 04:01:00|883.72|879.52|883.72|879.52|884.32|880.12|883.72|879.52|0
1645675270000|2022-02-24 04:01:10|884.32|880.12|884.56|880.36|884.56|880.36|883.96|879.76|0
1645675280000|2022-02-24 04:01:20|885.89|881.69|884.32|880.12|885.89|881.69|884.32|880.12|0
1645675290000|2022-02-24 04:01:30|884.8|880.6|883.72|879.52|884.8|880.6|883.72|879.52|0
1645675300000|2022-02-24 04:01:40|881.43|877.23|882.27|878.07|882.39|878.19|881.43|877.23|0
1645675310000|2022-02-24 04:01:50|882.03|877.83|882.03|877.83|882.03|877.83|881.91|877.71|0
1645675320000|2022-02-24 04:02:00|882.39|878.19|882.63|878.43|882.63|878.43|882.39|878.19|0
1645675330000|2022-02-24 04:02:10|883.72|879.52|883.11|878.91|883.72|879.52|883.11|878.91|0
1645675340000|2022-02-24 04:02:20|882.27|878.07|883.24|879.04|883.24|879.04|882.27|878.07|0
1645675350000|2022-02-24 04:02:30|883.84|879.64|884.08|879.88|884.2|880|883.84|879.64|0
1645675360000|2022-02-24 04:02:40|883.72|879.52|884.2|880|884.2|880|883.72|879.52|0
1645675370000|2022-02-24 04:02:50|885.28|881.08|884.68|880.48|885.28|881.08|884.44|880.24|0
1645675380000|2022-02-24 04:03:00|884.44|880.24|884.44|880.24|884.56|880.36|883.96|879.76|0
1645675390000|2022-02-24 04:03:10|884.56|880.36|884.2|880|884.68|880.48|883.72|879.52|0
1645675400000|2022-02-24 04:03:20|883.96|879.76|884.44|880.24|884.93|880.73|883.96|879.76|0
1645675410000|2022-02-24 04:03:30|884.32|880.12|883.96|879.76|884.44|880.24|883.96|879.76|0
1645675420000|2022-02-24 04:03:40|884.2|880|883|878.8|884.2|880|883|878.8|0
1645675430000|2022-02-24 04:03:50|883.59|879.39|884.68|880.48|884.68|880.48|883.59|879.39|0
1645675440000|2022-02-24 04:04:00|884.44|880.24|883.96|879.76|884.44|880.24|883.96|879.76|0
1645675450000|2022-02-24 04:04:10|883.84|879.64|884.2|880|884.2|880|883.72|879.52|0
1645675460000|2022-02-24 04:04:20|883.72|879.52|883|878.8|883.84|879.64|883|878.8|0
1645675470000|2022-02-24 04:04:30|882.87|878.67|882.51|878.31|882.87|878.67|882.39|878.19|0
1645675480000|2022-02-24 04:04:40|882.39|878.19|881.31|877.11|882.39|878.19|881.31|877.11|0
1645675490000|2022-02-24 04:04:50|881.55|877.35|881.55|877.35|881.67|877.47|881.55|877.35|0
1645675500000|2022-02-24 04:05:00|881.67|877.47|882.87|878.67|883.24|879.04|881.67|877.47|0
1645675510000|2022-02-24 04:05:10|883|878.8|883.72|879.52|884.08|879.88|883|878.8|0
1645675520000|2022-02-24 04:05:20|883.84|879.64|883.96|879.76|883.96|879.76|883.48|879.28|0
1645675530000|2022-02-24 04:05:30|884.08|879.88|885.28|881.08|885.28|881.08|884.08|879.88|0
1645675540000|2022-02-24 04:05:40|885.04|880.84|884.68|880.48|885.04|880.84|884.68|880.48|0
1645675550000|2022-02-24 04:05:50|884.08|879.88|883.72|879.52|884.08|879.88|883.24|879.04|0
1645675560000|2022-02-24 04:06:00|883.48|879.28|883.96|879.76|884.32|880.12|883.48|879.28|0
1645675570000|2022-02-24 04:06:10|884.44|880.24|886.01|881.81|886.01|881.81|884.44|880.24|0
1645675580000|2022-02-24 04:06:20|886.61|882.41|885.89|881.69|887.34|883.14|885.89|881.69|0
1645675590000|2022-02-24 04:06:30|885.52|881.32|885.52|881.32|885.52|881.32|885.17|880.97|0
1645675600000|2022-02-24 04:06:40|885.04|880.84|883.24|879.04|885.04|880.84|883.24|879.04|0
1645675610000|2022-02-24 04:06:50|883.35|879.15|882.63|878.43|883.35|879.15|882.63|878.43|0
1645675620000|2022-02-24 04:07:00|882.87|878.67|882.51|878.31|883.24|879.04|882.51|878.31|0
1645675630000|2022-02-24 04:07:10|882.76|878.56|880.35|876.15|882.76|878.56|880.35|876.15|0
1645675640000|2022-02-24 04:07:20|878.29|874.09|879.14|874.94|879.14|874.94|878.18|873.98|0
1645675650000|2022-02-24 04:07:30|878.9|874.7|878.53|874.33|878.9|874.7|877.81|873.61|0
1645675660000|2022-02-24 04:07:40|877.57|873.37|877.33|873.13|878.05|873.85|877.33|873.13|0
1645675670000|2022-02-24 04:07:50|877.94|873.74|878.77|874.57|878.77|874.57|877.94|873.74|0
1645675680000|2022-02-24 04:08:00|878.53|874.33|878.77|874.57|879.14|874.94|878.53|874.33|0
1645675690000|2022-02-24 04:08:10|878.42|874.22|877.57|873.37|878.66|874.46|877.57|873.37|0
1645675700000|2022-02-24 04:08:20|877.7|873.5|877.7|873.5|878.66|874.46|877.7|873.5|0
1645675710000|2022-02-24 04:08:30|877.21|873.01|877.21|873.01|877.45|873.25|876.97|872.77|0
1645675720000|2022-02-24 04:08:40|877.94|873.74|878.77|874.57|878.77|874.57|877.94|873.74|0
1645675730000|2022-02-24 04:08:50|879.26|875.06|879.5|875.3|879.62|875.42|879.26|875.06|0
1645675740000|2022-02-24 04:09:00|879.62|875.42|880.34|876.14|880.59|876.39|879.62|875.42|0
1645675750000|2022-02-24 04:09:10|879.86|875.66|879.5|875.3|880.1|875.9|879.5|875.3|0
1645675760000|2022-02-24 04:09:20|879.62|875.42|879.14|874.94|879.62|875.42|879.02|874.82|0
1645675770000|2022-02-24 04:09:30|879.38|875.18|879.74|875.54|879.74|875.54|879.26|875.06|0
1645675780000|2022-02-24 04:09:40|879.38|875.18|879.62|875.42|879.62|875.42|879.26|875.06|0
1645675790000|2022-02-24 04:09:50|879.74|875.54|879.74|875.54|879.74|875.54|879.74|875.54|0
1645675800000|2022-02-24 04:10:00|880.34|876.14|881.55|877.35|881.55|877.35|880.34|876.14|0
1645675810000|2022-02-24 04:10:10|882.03|877.83|882.27|878.07|883|878.8|882.03|877.83|0
1645675820000|2022-02-24 04:10:20|882.51|878.31|883|878.8|883.35|879.15|882.51|878.31|0
1645675830000|2022-02-24 04:10:30|882.87|878.67|884.68|880.48|884.68|880.48|882.75|878.55|0
1645675840000|2022-02-24 04:10:40|885.04|880.84|883.24|879.04|885.04|880.84|883.24|879.04|0
1645675850000|2022-02-24 04:10:50|883|878.8|882.39|878.19|883.24|879.04|882.39|878.19|0
1645675860000|2022-02-24 04:11:00|882.27|878.07|884.44|880.24|884.44|880.24|882.27|878.07|0
1645675870000|2022-02-24 04:11:10|884.32|880.12|884.68|880.48|884.68|880.48|884.32|880.12|0
1645675880000|2022-02-24 04:11:20|884.92|880.72|884.8|880.6|884.92|880.72|884.68|880.48|0
1645675890000|2022-02-24 04:11:30|885.65|881.45|885.17|880.97|885.65|881.45|884.68|880.48|0
1645675900000|2022-02-24 04:11:40|885.52|881.32|885.89|881.69|885.89|881.69|885.41|881.21|0
1645675910000|2022-02-24 04:11:50|885.65|881.45|883.96|879.76|885.65|881.45|883.96|879.76|0
1645675920000|2022-02-24 04:12:00|884.44|880.24|885.17|880.97|885.17|880.97|884.44|880.24|0
1645675930000|2022-02-24 04:12:10|884.8|880.6|884.92|880.72|885.41|881.21|884.8|880.6|0
1645675940000|2022-02-24 04:12:20|884.68|880.48|886.49|882.29|886.49|882.29|884.68|880.48|0
1645675950000|2022-02-24 04:12:30|885.28|881.08|886.13|881.93|886.13|881.93|885.28|881.08|0
1645675960000|2022-02-24 04:12:40|885.65|881.45|885.04|880.84|886.01|881.81|884.92|880.72|0
1645675970000|2022-02-24 04:12:50|884.92|880.72|886.13|881.93|886.13|881.93|884.92|880.72|0
1645675980000|2022-02-24 04:13:00|886.37|882.17|886.25|882.05|886.37|882.17|886.25|882.05|0
1645675990000|2022-02-24 04:13:10|886.01|881.81|886.73|882.53|886.73|882.53|886.01|881.81|0
1645676000000|2022-02-24 04:13:20|886.49|882.29|887.82|883.62|887.82|883.62|886.49|882.29|0
1645676010000|2022-02-24 04:13:30|888.3|884.1|887.94|883.74|888.42|884.22|887.82|883.62|0
1645676020000|2022-02-24 04:13:40|888.06|883.86|887.94|883.74|888.42|884.22|887.94|883.74|0
1645676030000|2022-02-24 04:13:50|887.58|883.38|888.3|884.1|888.3|884.1|887.58|883.38|0
1645676040000|2022-02-24 04:14:00|888.42|884.22|889.27|885.07|889.51|885.31|888.42|884.22|0
1645676050000|2022-02-24 04:14:10|888.78|884.58|890.11|885.91|890.11|885.91|888.78|884.58|0
1645676060000|2022-02-24 04:14:20|889.62|885.42|889.03|884.83|889.75|885.55|889.03|884.83|0
1645676070000|2022-02-24 04:14:30|889.87|885.67|888.78|884.58|889.87|885.67|888.78|884.58|0
1645676080000|2022-02-24 04:14:40|888.42|884.22|886.73|882.53|888.42|884.22|886.49|882.29|0
1645676090000|2022-02-24 04:14:50|886.85|882.65|887.34|883.14|887.34|883.14|886.85|882.65|0
1645676100000|2022-02-24 04:15:00|888.06|883.86|888.42|884.22|888.54|884.34|888.06|883.86|0
1645676110000|2022-02-24 04:15:10|888.06|883.86|886.97|882.77|888.06|883.86|886.85|882.65|0
1645676120000|2022-02-24 04:15:20|887.69|883.49|888.42|884.22|888.42|884.22|887.69|883.49|0
1645676130000|2022-02-24 04:15:30|889.62|885.42|889.51|885.31|889.62|885.42|889.27|885.07|0
1645676140000|2022-02-24 04:15:40|889.87|885.67|891.31|887.11|891.44|887.24|889.87|885.67|0
1645676150000|2022-02-24 04:15:50|890.23|886.03|891.68|887.48|891.68|887.48|890.23|886.03|0
1645676160000|2022-02-24 04:16:00|891.44|887.24|891.68|887.48|891.8|887.6|891.44|887.24|0
1645676170000|2022-02-24 04:16:10|891.92|887.72|891.8|887.6|892.04|887.84|891.8|887.6|0
1645676180000|2022-02-24 04:16:20|891.68|887.48|891.31|887.11|891.68|887.48|889.99|885.79|0
1645676190000|2022-02-24 04:16:30|891.92|887.72|892.04|887.84|892.04|887.84|891.92|887.72|0
1645676200000|2022-02-24 04:16:40|891.8|887.6|891.07|886.87|891.8|887.6|890.96|886.76|0
1645676210000|2022-02-24 04:16:50|891.56|887.36|891.44|887.24|892.16|887.96|891.44|887.24|0
1645676220000|2022-02-24 04:17:00|891.92|887.72|891.56|887.36|891.92|887.72|891.44|887.24|0
1645676230000|2022-02-24 04:17:10|891.44|887.24|891.44|887.24|891.56|887.36|891.31|887.11|0
1645676240000|2022-02-24 04:17:20|892.16|887.96|894.02|889.82|894.98|890.78|892.16|887.96|0
1645676250000|2022-02-24 04:17:30|891.61|887.41|892.22|888.02|892.46|888.26|891.61|887.41|0
1645676260000|2022-02-24 04:17:40|891.61|887.41|891.13|886.93|891.61|887.41|890.89|886.69|0
1645676270000|2022-02-24 04:17:50|891.61|887.41|890.05|885.85|891.61|887.41|889.44|885.24|0
1645676280000|2022-02-24 04:18:00|889.92|885.72|888.96|884.76|889.92|885.72|888.72|884.52|0
1645676290000|2022-02-24 04:18:10|888.48|884.28|888.36|884.16|888.48|884.28|888.12|883.92|0
1645676300000|2022-02-24 04:18:20|888.6|884.4|889.33|885.13|890.16|885.96|888.6|884.4|0
1645676310000|2022-02-24 04:18:30|889.68|885.48|888.6|884.4|889.68|885.48|888.6|884.4|0
1645676320000|2022-02-24 04:18:40|889.92|885.72|891.25|887.05|891.25|887.05|889.92|885.72|0
1645676330000|2022-02-24 04:18:50|891.37|887.17|891.01|886.81|891.37|887.17|891.01|886.81|0
1645676340000|2022-02-24 04:19:00|891.25|887.05|892.22|888.02|892.7|888.5|891.25|887.05|0
1645676350000|2022-02-24 04:19:10|892.94|888.74|893.42|889.22|893.42|889.22|892.94|888.74|0
1645676360000|2022-02-24 04:19:20|893.66|889.46|892.33|888.13|893.66|889.46|892.22|888.02|0
1645676370000|2022-02-24 04:19:30|891.98|887.78|893.3|889.1|893.42|889.22|891.98|887.78|0
1645676380000|2022-02-24 04:19:40|892.81|888.61|891.98|887.78|892.81|888.61|891.98|887.78|0
1645676390000|2022-02-24 04:19:50|891.01|886.81|892.09|887.89|892.09|887.89|891.01|886.81|0
1645676400000|2022-02-24 04:20:00|891.49|887.29|891.73|887.53|891.73|887.53|891.49|887.29|0
1645676410000|2022-02-24 04:20:10|891.01|886.81|891.01|886.81|891.37|887.17|890.65|886.45|0
1645676420000|2022-02-24 04:20:20|890.89|886.69|891.25|887.05|891.49|887.29|890.89|886.69|0
1645676430000|2022-02-24 04:20:30|891.37|887.17|891.98|887.78|891.98|887.78|891.37|887.17|0
1645676440000|2022-02-24 04:20:40|891.49|887.29|890.53|886.33|891.61|887.41|890.53|886.33|0
1645676450000|2022-02-24 04:20:50|890.4|886.2|889.33|885.13|890.4|886.2|889.2|885|0
1645676460000|2022-02-24 04:21:00|889.09|884.89|888.48|884.28|889.09|884.89|888.48|884.28|0
1645676470000|2022-02-24 04:21:10|888.35|884.15|888.35|884.15|888.48|884.28|888.35|884.15|0
1645676480000|2022-02-24 04:21:20|887.51|883.31|887.87|883.67|887.87|883.67|887.51|883.31|0
1645676490000|2022-02-24 04:21:30|887.76|883.56|888.59|884.39|888.59|884.39|887.76|883.56|0
1645676500000|2022-02-24 04:21:40|888.72|884.52|889.08|884.88|889.08|884.88|888.72|884.52|0
1645676510000|2022-02-24 04:21:50|888.59|884.39|888.35|884.15|888.59|884.39|888.11|883.91|0
1645676520000|2022-02-24 04:22:00|888.48|884.28|888.72|884.52|888.72|884.52|888.48|884.28|0
1645676530000|2022-02-24 04:22:10|888.11|883.91|888.35|884.15|889.08|884.88|888.11|883.91|0
1645676540000|2022-02-24 04:22:20|888.24|884.04|888.96|884.76|888.96|884.76|888.24|884.04|0
1645676550000|2022-02-24 04:22:30|888.11|883.91|888.48|884.28|888.59|884.39|888.11|883.91|0
1645676560000|2022-02-24 04:22:40|888.72|884.52|889.93|885.73|889.93|885.73|888.72|884.52|0
1645676570000|2022-02-24 04:22:50|889.8|885.6|889.93|885.73|889.93|885.73|889.68|885.48|0
1645676580000|2022-02-24 04:23:00|889.68|885.48|890.77|886.57|890.77|886.57|889.68|885.48|0
1645676590000|2022-02-24 04:23:10|891.49|887.29|890.89|886.69|891.73|887.53|890.89|886.69|0
1645676600000|2022-02-24 04:23:20|891.01|886.81|889.8|885.6|891.01|886.81|889.8|885.6|0
1645676610000|2022-02-24 04:23:30|889.56|885.36|887.27|883.07|889.56|885.36|887.27|883.07|0
1645676620000|2022-02-24 04:23:40|885.35|881.15|883.66|879.46|885.35|881.15|882.94|878.74|0
1645676630000|2022-02-24 04:23:50|883.9|879.7|884.38|880.18|884.5|880.3|883.9|879.7|0
1645676640000|2022-02-24 04:24:00|883.53|879.33|884.14|879.94|884.14|879.94|883.53|879.33|0
1645676650000|2022-02-24 04:24:10|883.66|879.46|884.38|880.18|884.38|880.18|883.66|879.46|0
1645676660000|2022-02-24 04:24:20|883.9|879.7|883.18|878.98|883.9|879.7|881.85|877.65|0
1645676670000|2022-02-24 04:24:30|883.66|879.46|884.62|880.42|884.98|880.78|883.66|879.46|0
1645676680000|2022-02-24 04:24:40|884.86|880.66|884.86|880.66|884.86|880.66|884.86|880.66|0
1645676690000|2022-02-24 04:24:50|885.35|881.15|885.35|881.15|885.59|881.39|885.35|881.15|0
1645676700000|2022-02-24 04:25:00|885.7|881.5|885.35|881.15|885.7|881.5|885.35|881.15|0
1645676710000|2022-02-24 04:25:10|885.1|880.9|885.34|881.14|885.34|881.14|885.1|880.9|0
1645676720000|2022-02-24 04:25:20|885.83|881.63|885.59|881.39|885.83|881.63|885.46|881.26|0
1645676730000|2022-02-24 04:25:30|885.46|881.26|883.42|879.22|885.46|881.26|883.42|879.22|0
1645676740000|2022-02-24 04:25:40|883.66|879.46|884.5|880.3|884.5|880.3|883.66|879.46|0
1645676750000|2022-02-24 04:25:50|884.86|880.66|883.77|879.57|884.86|880.66|883.77|879.57|0
1645676760000|2022-02-24 04:26:00|883.18|878.98|883.42|879.22|883.42|879.22|883.18|878.98|0
1645676770000|2022-02-24 04:26:10|883.66|879.46|884.14|879.94|884.62|880.42|883.66|879.46|0
1645676780000|2022-02-24 04:26:20|884.38|880.18|884.14|879.94|884.5|880.3|884.14|879.94|0
1645676790000|2022-02-24 04:26:30|884.01|879.81|884.01|879.81|884.01|879.81|883.66|879.46|0
1645676800000|2022-02-24 04:26:40|884.98|880.78|884.26|880.06|884.98|880.78|884.26|880.06|0
1645676810000|2022-02-24 04:26:50|884.38|880.18|884.01|879.81|884.38|880.18|884.01|879.81|0
1645676820000|2022-02-24 04:27:00|884.98|880.78|885.59|881.39|885.59|881.39|884.98|880.78|0
1645676830000|2022-02-24 04:27:10|885.46|881.26|887.39|883.19|887.39|883.19|885.46|881.26|0
1645676840000|2022-02-24 04:27:20|887.51|883.31|888.59|884.39|888.59|884.39|887.51|883.31|0
1645676850000|2022-02-24 04:27:30|888.48|884.28|888.84|884.64|889.2|885|888.48|884.28|0
1645676860000|2022-02-24 04:27:40|888.11|883.91|888.24|884.04|889.32|885.12|888.11|883.91|0
1645676870000|2022-02-24 04:27:50|888.48|884.28|889.32|885.12|889.32|885.12|888.11|883.91|0
1645676880000|2022-02-24 04:28:00|889.44|885.24|887.87|883.67|889.44|885.24|887.63|883.43|0
1645676890000|2022-02-24 04:28:10|888|883.8|888.72|884.52|888.72|884.52|888|883.8|0
1645676900000|2022-02-24 04:28:20|889.8|885.6|888.72|884.52|889.8|885.6|888.72|884.52|0
1645676910000|2022-02-24 04:28:30|888.59|884.39|888.84|884.64|888.84|884.64|888.59|884.39|0
1645676920000|2022-02-24 04:28:40|888.35|884.15|887.15|882.95|888.48|884.28|887.15|882.95|0
1645676930000|2022-02-24 04:28:50|887.51|883.31|888.24|884.04|888.24|884.04|887.51|883.31|0
1645676940000|2022-02-24 04:29:00|888|883.8|887.27|883.07|888|883.8|887.27|883.07|0
1645676950000|2022-02-24 04:29:10|888|883.8|887.27|883.07|888.11|883.91|887.27|883.07|0
1645676960000|2022-02-24 04:29:20|887.15|882.95|886.67|882.47|887.27|883.07|886.67|882.47|0
1645676970000|2022-02-24 04:29:30|886.79|882.59|887.39|883.19|887.39|883.19|886.55|882.35|0
1645676980000|2022-02-24 04:29:40|887.75|883.55|886.91|882.71|887.75|883.55|886.91|882.71|0
1645676990000|2022-02-24 04:29:50|886.79|882.59|887.51|883.31|887.51|883.31|886.79|882.59|0
1645677000000|2022-02-24 04:30:00|888|883.8|889.44|885.24|889.44|885.24|888|883.8|0
1645677010000|2022-02-24 04:30:10|888.72|884.52|888.59|884.39|888.72|884.52|888.48|884.28|0
1645677020000|2022-02-24 04:30:20|888.48|884.28|888.48|884.28|888.48|884.28|888.24|884.04|0
1645677030000|2022-02-24 04:30:30|888|883.8|888.96|884.76|888.96|884.76|888|883.8|0
1645677040000|2022-02-24 04:30:40|888.59|884.39|886.18|881.98|888.59|884.39|886.18|881.98|0
1645677050000|2022-02-24 04:30:50|885.34|881.14|882.57|878.37|885.34|881.14|882.57|878.37|0
1645677060000|2022-02-24 04:31:00|882.45|878.25|883.29|879.09|883.66|879.46|882.45|878.25|0
1645677070000|2022-02-24 04:31:10|883.42|879.22|884.86|880.66|884.86|880.66|883.42|879.22|0
1645677080000|2022-02-24 04:31:20|885.1|880.9|884.86|880.66|885.1|880.9|884.38|880.18|0
1645677090000|2022-02-24 04:31:30|884.62|880.42|884.74|880.54|884.86|880.66|884.38|880.18|0
1645677100000|2022-02-24 04:31:40|884.62|880.42|884.86|880.66|884.86|880.66|884.62|880.42|0
1645677110000|2022-02-24 04:31:50|885.22|881.02|884.62|880.42|885.22|881.02|884.62|880.42|0
1645677120000|2022-02-24 04:32:00|884.14|879.94|884.14|879.94|884.14|879.94|883.9|879.7|0
1645677130000|2022-02-24 04:32:10|883.53|879.33|881.01|876.81|883.53|879.33|881.01|876.81|0
1645677140000|2022-02-24 04:32:20|881.61|877.41|878.36|874.16|881.61|877.41|877.16|872.96|0
1645677150000|2022-02-24 04:32:30|877.99|873.79|878.84|874.64|878.84|874.64|877.88|873.68|0
1645677160000|2022-02-24 04:32:40|878.96|874.76|879.56|875.36|879.56|875.36|878.6|874.4|0
1645677170000|2022-02-24 04:32:50|880.29|876.09|879.68|875.48|880.29|876.09|879.68|875.48|0
1645677180000|2022-02-24 04:33:00|879.2|875|879.68|875.48|879.68|875.48|878.84|874.64|0
1645677190000|2022-02-24 04:33:10|879.56|875.36|879.56|875.36|879.56|875.36|879.32|875.12|0
1645677200000|2022-02-24 04:33:20|879.68|875.48|879.8|875.6|880.64|876.44|879.68|875.48|0
1645677210000|2022-02-24 04:33:30|878.6|874.4|878.48|874.28|878.6|874.4|877.99|873.79|0
1645677220000|2022-02-24 04:33:40|878.6|874.4|879.32|875.12|879.32|875.12|878.6|874.4|0
1645677230000|2022-02-24 04:33:50|878.72|874.52|879.44|875.24|879.44|875.24|878.72|874.52|0
1645677240000|2022-02-24 04:34:00|879.56|875.36|879.8|875.6|879.92|875.72|879.56|875.36|0
1645677250000|2022-02-24 04:34:10|879.44|875.24|879.68|875.48|879.8|875.6|879.44|875.24|0
1645677260000|2022-02-24 04:34:20|880.05|875.85|879.2|875|880.05|875.85|879.2|875|0
1645677270000|2022-02-24 04:34:30|879.56|875.36|880.46|876.26|880.46|876.26|879.56|875.36|0
1645677280000|2022-02-24 04:34:40|880.58|876.38|880.94|876.74|881.31|877.11|880.58|876.38|0
1645677290000|2022-02-24 04:34:50|880.58|876.38|880.22|876.02|880.7|876.5|880.22|876.02|0
1645677300000|2022-02-24 04:35:00|881.31|877.11|881.42|877.22|881.66|877.46|881.18|876.98|0
1645677310000|2022-02-24 04:35:10|881.07|876.87|881.55|877.35|881.55|877.35|880.7|876.5|0
1645677320000|2022-02-24 04:35:20|882.14|877.94|881.55|877.35|882.14|877.94|881.07|876.87|0
1645677330000|2022-02-24 04:35:30|881.79|877.59|882.27|878.07|882.39|878.19|881.79|877.59|0
1645677340000|2022-02-24 04:35:40|882.03|877.83|882.51|878.31|882.99|878.79|882.03|877.83|0
1645677350000|2022-02-24 04:35:50|882.39|878.19|882.27|878.07|882.39|878.19|881.9|877.7|0
1645677360000|2022-02-24 04:36:00|882.51|878.31|882.27|878.07|882.75|878.55|882.27|878.07|0
1645677370000|2022-02-24 04:36:10|880.7|876.5|880.1|875.9|880.94|876.74|880.1|875.9|0
1645677380000|2022-02-24 04:36:20|879.86|875.66|880.58|876.38|880.7|876.5|879.86|875.66|0
1645677390000|2022-02-24 04:36:30|880.82|876.62|881.07|876.87|881.07|876.87|880.58|876.38|0
1645677400000|2022-02-24 04:36:40|880.82|876.62|880.58|876.38|881.55|877.35|880.58|876.38|0
1645677410000|2022-02-24 04:36:50|881.07|876.87|880.58|876.38|881.07|876.87|880.34|876.14|0
1645677420000|2022-02-24 04:37:00|880.46|876.26|881.31|877.11|881.31|877.11|880.46|876.26|0
1645677430000|2022-02-24 04:37:10|881.18|876.98|880.94|876.74|881.18|876.98|880.7|876.5|0
1645677440000|2022-02-24 04:37:20|881.06|876.86|881.55|877.35|881.55|877.35|881.06|876.86|0
1645677450000|2022-02-24 04:37:30|881.66|877.46|883.11|878.91|883.11|878.91|880.82|876.62|0
1645677460000|2022-02-24 04:37:40|883.72|879.52|882.99|878.79|883.72|879.52|882.99|878.79|0
1645677470000|2022-02-24 04:37:50|882.87|878.67|882.39|878.19|882.87|878.67|882.27|878.07|0
1645677480000|2022-02-24 04:38:00|882.27|878.07|880.94|876.74|882.27|878.07|880.94|876.74|0
1645677490000|2022-02-24 04:38:10|880.82|876.62|880.34|876.14|881.31|877.11|880.34|876.14|0
1645677500000|2022-02-24 04:38:20|880.58|876.38|880.34|876.14|880.58|876.38|880.34|876.14|0
1645677510000|2022-02-24 04:38:30|879.98|875.78|880.22|876.02|880.34|876.14|879.98|875.78|0
1645677520000|2022-02-24 04:38:40|880.46|876.26|881.55|877.35|881.55|877.35|880.46|876.26|0
1645677530000|2022-02-24 04:38:50|880.7|876.5|880.94|876.74|880.94|876.74|880.7|876.5|0
1645677540000|2022-02-24 04:39:00|880.82|876.62|881.06|876.86|881.06|876.86|880.82|876.62|0
1645677550000|2022-02-24 04:39:10|881.18|876.98|881.55|877.35|881.55|877.35|881.18|876.98|0
1645677560000|2022-02-24 04:39:20|881.79|877.59|881.42|877.22|881.79|877.59|881.06|876.86|0
1645677570000|2022-02-24 04:39:30|881.31|877.11|883.59|879.39|883.59|879.39|881.31|877.11|0
1645677580000|2022-02-24 04:39:40|883.96|879.76|882.99|878.79|883.96|879.76|882.99|878.79|0
1645677590000|2022-02-24 04:39:50|882.75|878.55|883.11|878.91|883.11|878.91|882.75|878.55|0
1645677600000|2022-02-24 04:40:00|883.48|879.28|884.44|880.24|884.44|880.24|883.48|879.28|0
1645677610000|2022-02-24 04:40:10|884.8|880.6|884.07|879.87|884.8|880.6|884.07|879.87|0
1645677620000|2022-02-24 04:40:20|884.31|880.11|886.97|882.77|886.97|882.77|884.31|880.11|0
1645677630000|2022-02-24 04:40:30|886.85|882.65|886.85|882.65|886.85|882.65|886.24|882.04|0
1645677640000|2022-02-24 04:40:40|886.61|882.41|887.09|882.89|887.09|882.89|886.24|882.04|0
1645677650000|2022-02-24 04:40:50|886.73|882.53|885.52|881.32|886.73|882.53|885.4|881.2|0
1645677660000|2022-02-24 04:41:00|885.65|881.45|886|881.8|886|881.8|885.4|881.2|0
1645677670000|2022-02-24 04:41:10|885.4|881.2|886.61|882.41|886.61|882.41|885.4|881.2|0
1645677680000|2022-02-24 04:41:20|886.37|882.17|884.68|880.48|886.37|882.17|884.68|880.48|0
1645677690000|2022-02-24 04:41:30|885.28|881.08|885.16|880.96|885.28|881.08|884.92|880.72|0
1645677700000|2022-02-24 04:41:40|885.52|881.32|884.44|880.24|885.52|881.32|884.07|879.87|0
1645677710000|2022-02-24 04:41:50|883.23|879.03|884.44|880.24|884.44|880.24|882.99|878.79|0
1645677720000|2022-02-24 04:42:00|884.56|880.36|883.96|879.76|884.56|880.36|883.96|879.76|0
1645677730000|2022-02-24 04:42:10|884.44|880.24|884.2|880|884.44|880.24|883.72|879.52|0
1645677740000|2022-02-24 04:42:20|884.92|880.72|885.4|881.2|885.4|881.2|884.92|880.72|0
1645677750000|2022-02-24 04:42:30|885.16|880.96|885.16|880.96|885.16|880.96|884.8|880.6|0
1645677760000|2022-02-24 04:42:40|885.4|881.2|884.44|880.24|885.4|881.2|884.44|880.24|0
1645677770000|2022-02-24 04:42:50|883.96|879.76|883.96|879.76|883.96|879.76|883.59|879.39|0
1645677780000|2022-02-24 04:43:00|884.2|880|882.63|878.43|884.2|880|882.63|878.43|0
1645677790000|2022-02-24 04:43:10|882.75|878.55|882.03|877.83|882.75|878.55|881.79|877.59|0
1645677800000|2022-02-24 04:43:20|881.79|877.59|880.82|876.62|882.27|878.07|880.82|876.62|0
1645677810000|2022-02-24 04:43:30|880.34|876.14|880.7|876.5|880.7|876.5|879.86|875.66|0
1645677820000|2022-02-24 04:43:40|880.46|876.26|880.58|876.38|880.58|876.38|880.22|876.02|0
1645677830000|2022-02-24 04:43:50|880.7|876.5|881.31|877.11|881.31|877.11|880.7|876.5|0
1645677840000|2022-02-24 04:44:00|880.94|876.74|882.99|878.79|882.99|878.79|880.94|876.74|0
1645677850000|2022-02-24 04:44:10|882.87|878.67|882.51|878.31|882.87|878.67|882.51|878.31|0
1645677860000|2022-02-24 04:44:20|881.31|877.11|882.51|878.31|882.51|878.31|881.31|877.11|0
1645677870000|2022-02-24 04:44:30|882.14|877.94|882.27|878.07|882.27|878.07|881.79|877.59|0
1645677880000|2022-02-24 04:44:40|882.03|877.83|882.75|878.55|882.75|878.55|882.03|877.83|0
1645677890000|2022-02-24 04:44:50|882.27|878.07|881.79|877.59|882.27|878.07|881.66|877.46|0
1645677900000|2022-02-24 04:45:00|881.9|877.7|880.94|876.74|882.03|877.83|880.94|876.74|0
1645677910000|2022-02-24 04:45:10|881.42|877.22|880.82|876.62|881.42|877.22|880.46|876.26|0
1645677920000|2022-02-24 04:45:20|880.94|876.74|881.42|877.22|881.42|877.22|880.82|876.62|0
1645677930000|2022-02-24 04:45:30|881.66|877.46|881.31|877.11|881.66|877.46|881.31|877.11|0
1645677940000|2022-02-24 04:45:40|881.55|877.35|881.31|877.11|882.03|877.83|881.31|877.11|0
1645677950000|2022-02-24 04:45:50|881.55|877.35|880.82|876.62|881.55|877.35|880.82|876.62|0
1645677960000|2022-02-24 04:46:00|879.73|875.53|879.49|875.29|879.73|875.53|879.49|875.29|0
1645677970000|2022-02-24 04:46:10|879.86|875.66|879.73|875.53|879.97|875.77|879.73|875.53|0
1645677980000|2022-02-24 04:46:20|879.25|875.05|879.25|875.05|879.49|875.29|879.25|875.05|0
1645677990000|2022-02-24 04:46:30|879.49|875.29|878.53|874.33|879.73|875.53|878.53|874.33|0
1645678000000|2022-02-24 04:46:40|878.41|874.21|877.81|873.61|878.77|874.57|877.81|873.61|0
1645678010000|2022-02-24 04:46:50|878.17|873.97|877.57|873.37|878.17|873.97|877.57|873.37|0
1645678020000|2022-02-24 04:47:00|877.81|873.61|877.45|873.25|877.81|873.61|877.21|873.01|0
1645678030000|2022-02-24 04:47:10|877.81|873.61|877.93|873.73|877.93|873.73|877.81|873.61|0
1645678040000|2022-02-24 04:47:20|877.45|873.25|876.84|872.64|877.93|873.73|876.84|872.64|0
1645678050000|2022-02-24 04:47:30|876.6|872.4|876.36|872.16|876.6|872.4|876.12|871.92|0
1645678060000|2022-02-24 04:47:40|876.12|871.92|875.4|871.2|876.12|871.92|875.4|871.2|0
1645678070000|2022-02-24 04:47:50|875.88|871.68|876.12|871.92|876.36|872.16|875.88|871.68|0
1645678080000|2022-02-24 04:48:00|876.01|871.81|876.25|872.05|876.6|872.4|876.01|871.81|0
1645678090000|2022-02-24 04:48:10|876.36|872.16|877.08|872.88|877.33|873.13|876.36|872.16|0
1645678100000|2022-02-24 04:48:20|877.69|873.49|877.45|873.25|877.69|873.49|877.21|873.01|0
1645678110000|2022-02-24 04:48:30|877.93|873.73|877.81|873.61|878.05|873.85|877.81|873.61|0
1645678120000|2022-02-24 04:48:40|878.29|874.09|878.05|873.85|878.53|874.33|878.05|873.85|0
1645678130000|2022-02-24 04:48:50|877.08|872.88|875.88|871.68|877.08|872.88|875.88|871.68|0
1645678140000|2022-02-24 04:49:00|875.4|871.2|875.4|871.2|875.4|871.2|875.16|870.96|0
1645678150000|2022-02-24 04:49:10|876.49|872.29|876.25|872.05|876.73|872.53|876.25|872.05|0
1645678160000|2022-02-24 04:49:20|875.76|871.56|875.88|871.68|876.01|871.81|875.76|871.56|0
1645678170000|2022-02-24 04:49:30|876.12|871.92|876.01|871.81|876.12|871.92|876.01|871.81|0
1645678180000|2022-02-24 04:49:40|876.12|871.92|875.16|870.96|876.12|871.92|875.16|870.96|0
1645678190000|2022-02-24 04:49:50|874.92|870.72|875.16|870.96|875.28|871.08|874.92|870.72|0
1645678200000|2022-02-24 04:50:00|873.36|869.16|872.88|868.68|873.36|869.16|872.88|868.68|0
1645678210000|2022-02-24 04:50:10|872.27|868.07|872.51|868.31|872.75|868.55|871.91|867.71|0
1645678220000|2022-02-24 04:50:20|872.75|868.55|872.03|867.83|872.75|868.55|872.03|867.83|0
1645678230000|2022-02-24 04:50:30|871.55|867.35|871.79|867.59|871.79|867.59|871.55|867.35|0
1645678240000|2022-02-24 04:50:40|872.03|867.83|871.31|867.11|872.27|868.07|871.31|867.11|0
1645678250000|2022-02-24 04:50:50|870.35|866.15|870.11|865.91|870.35|866.15|869.87|865.67|0
1645678260000|2022-02-24 04:51:00|869.87|865.67|870.47|866.27|870.47|866.27|869.87|865.67|0
1645678270000|2022-02-24 04:51:10|870.35|866.15|871.55|867.35|871.55|867.35|869.87|865.67|0
1645678280000|2022-02-24 04:51:20|871.31|867.11|872.27|868.07|872.27|868.07|871.31|867.11|0
1645678290000|2022-02-24 04:51:30|871.79|867.59|872.03|867.83|872.03|867.83|871.79|867.59|0
1645678300000|2022-02-24 04:51:40|872.51|868.31|872.51|868.31|872.99|868.79|872.51|868.31|0
1645678310000|2022-02-24 04:51:50|872.75|868.55|873.6|869.4|873.71|869.51|872.75|868.55|0
1645678320000|2022-02-24 04:52:00|873.47|869.27|873.71|869.51|873.71|869.51|873.47|869.27|0
1645678330000|2022-02-24 04:52:10|874.2|870|874.8|870.6|874.8|870.6|874.2|870|0
1645678340000|2022-02-24 04:52:20|875.52|871.32|874.68|870.48|875.52|871.32|874.68|870.48|0
1645678350000|2022-02-24 04:52:30|874.2|870|874.32|870.12|874.56|870.36|874.2|870|0
1645678360000|2022-02-24 04:52:40|874.56|870.36|874.44|870.24|874.56|870.36|874.2|870|0
1645678370000|2022-02-24 04:52:50|874.32|870.12|875.04|870.84|875.04|870.84|874.32|870.12|0
1645678380000|2022-02-24 04:53:00|875.28|871.08|875.64|871.44|875.64|871.44|875.28|871.08|0
1645678390000|2022-02-24 04:53:10|874.44|870.24|872.99|868.79|874.44|870.24|872.99|868.79|0
1645678400000|2022-02-24 04:53:20|873.23|869.03|872.75|868.55|873.23|869.03|872.75|868.55|0
1645678410000|2022-02-24 04:53:30|873.23|869.03|872.99|868.79|873.23|869.03|872.99|868.79|0
1645678420000|2022-02-24 04:53:40|873.12|868.92|872.88|868.68|873.12|868.92|872.75|868.55|0
1645678430000|2022-02-24 04:53:50|872.99|868.79|872.75|868.55|872.99|868.79|872.75|868.55|0
1645678440000|2022-02-24 04:54:00|871.79|867.59|872.27|868.07|872.27|868.07|871.79|867.59|0
1645678450000|2022-02-24 04:54:10|873.23|869.03|872.99|868.79|873.23|869.03|872.75|868.55|0
1645678460000|2022-02-24 04:54:20|873.23|869.03|873.47|869.27|873.47|869.27|873.23|869.03|0
1645678470000|2022-02-24 04:54:30|873.71|869.51|873.12|868.92|873.71|869.51|872.99|868.79|0
1645678480000|2022-02-24 04:54:40|872.75|868.55|872.03|867.83|872.75|868.55|871.91|867.71|0
1645678490000|2022-02-24 04:54:50|872.15|867.95|872.51|868.31|872.51|868.31|872.15|867.95|0
1645678500000|2022-02-24 04:55:00|872.4|868.2|872.51|868.31|872.51|868.31|872.03|867.83|0
1645678510000|2022-02-24 04:55:10|872.4|868.2|871.91|867.71|872.4|868.2|871.79|867.59|0
1645678520000|2022-02-24 04:55:20|872.03|867.83|870.59|866.39|872.03|867.83|870.59|866.39|0
1645678530000|2022-02-24 04:55:30|871.55|867.35|872.03|867.83|872.03|867.83|871.55|867.35|0
1645678540000|2022-02-24 04:55:40|872.27|868.07|872.27|868.07|872.27|868.07|871.79|867.59|0
1645678550000|2022-02-24 04:55:50|872.15|867.95|871.79|867.59|872.15|867.95|871.79|867.59|0
1645678560000|2022-02-24 04:56:00|871.19|866.99|870.59|866.39|871.19|866.99|870.59|866.39|0
1645678570000|2022-02-24 04:56:10|871.07|866.87|870.59|866.39|871.07|866.87|870.59|866.39|0
1645678580000|2022-02-24 04:56:20|870.35|866.15|870.11|865.91|870.59|866.39|870.11|865.91|0
1645678590000|2022-02-24 04:56:30|870.35|866.15|870.59|866.39|871.07|866.87|870.35|866.15|0
1645678600000|2022-02-24 04:56:40|870.71|866.51|871.31|867.11|871.31|867.11|870.71|866.51|0
1645678610000|2022-02-24 04:56:50|871.79|867.59|871.31|867.11|871.79|867.59|871.31|867.11|0
1645678620000|2022-02-24 04:57:00|870.59|866.39|870.83|866.63|870.83|866.63|870.11|865.91|0
1645678630000|2022-02-24 04:57:10|871.55|867.35|870.59|866.39|871.55|867.35|870.59|866.39|0
1645678640000|2022-02-24 04:57:20|870.47|866.27|871.31|867.11|871.31|867.11|870.47|866.27|0
1645678650000|2022-02-24 04:57:30|870.95|866.75|871.55|867.35|871.55|867.35|870.95|866.75|0
1645678660000|2022-02-24 04:57:40|871.07|866.87|871.07|866.87|871.55|867.35|871.07|866.87|0
1645678670000|2022-02-24 04:57:50|871.19|866.99|872.03|867.83|872.03|867.83|871.19|866.99|0
1645678680000|2022-02-24 04:58:00|872.27|868.07|872.75|868.55|872.75|868.55|872.15|867.95|0
1645678690000|2022-02-24 04:58:10|872.39|868.19|871.55|867.35|872.51|868.31|871.55|867.35|0
1645678700000|2022-02-24 04:58:20|871.91|867.71|871.43|867.23|871.91|867.71|871.07|866.87|0
1645678710000|2022-02-24 04:58:30|871.91|867.71|872.39|868.19|872.51|868.31|871.91|867.71|0
1645678720000|2022-02-24 04:58:40|872.51|868.31|872.03|867.83|872.64|868.44|872.03|867.83|0
1645678730000|2022-02-24 04:58:50|872.51|868.31|872.99|868.79|872.99|868.79|872.51|868.31|0
1645678740000|2022-02-24 04:59:00|873.23|869.03|873.47|869.27|873.47|869.27|873.23|869.03|0
1645678750000|2022-02-24 04:59:10|873.71|869.51|871.79|867.59|873.71|869.51|871.79|867.59|0
1645678760000|2022-02-24 04:59:20|872.75|868.55|872.99|868.79|872.99|868.79|872.51|868.31|0
1645678770000|2022-02-24 04:59:30|873.23|869.03|872.99|868.79|873.23|869.03|872.99|868.79|0
1645678780000|2022-02-24 04:59:40|872.88|868.68|872.75|868.55|872.88|868.68|872.75|868.55|0
1645678790000|2022-02-24 04:59:50|872.51|868.31|872.51|868.31|872.64|868.44|872.51|868.31|0
1645678800000|2022-02-24 05:00:00|872.75|868.55|872.03|867.83|872.75|868.55|872.03|867.83|0
1645678810000|2022-02-24 05:00:10|872.27|868.07|873.47|869.27|874.19|869.99|872.27|868.07|0
1645678820000|2022-02-24 05:00:20|873.6|869.4|874.43|870.23|874.43|870.23|873.6|869.4|0
1645678830000|2022-02-24 05:00:30|873.71|869.51|873.6|869.4|873.84|869.64|873.47|869.27|0
1645678840000|2022-02-24 05:00:40|873.47|869.27|873.71|869.51|874.43|870.23|873.47|869.27|0
1645678850000|2022-02-24 05:00:50|873.84|869.64|874.08|869.88|874.08|869.88|873.84|869.64|0
1645678860000|2022-02-24 05:01:00|874.43|870.23|874.43|870.23|874.43|870.23|874.32|870.12|0
1645678870000|2022-02-24 05:01:10|874.19|869.99|874.43|870.23|874.43|870.23|874.19|869.99|0
1645678880000|2022-02-24 05:01:20|874.56|870.36|874.32|870.12|874.56|870.36|874.32|870.12|0
1645678890000|2022-02-24 05:01:30|874.19|869.99|872.99|868.79|874.43|870.23|872.99|868.79|0
1645678900000|2022-02-24 05:01:40|873.95|869.75|874.56|870.36|874.56|870.36|873.95|869.75|0
1645678910000|2022-02-24 05:01:50|874.43|870.23|873.95|869.75|874.43|870.23|873.95|869.75|0
1645678920000|2022-02-24 05:02:00|873.47|869.27|872.75|868.55|873.71|869.51|872.75|868.55|0
1645678930000|2022-02-24 05:02:10|873.23|869.03|873.47|869.27|873.47|869.27|873.23|869.03|0
1645678940000|2022-02-24 05:02:20|873.95|869.75|873.71|869.51|873.95|869.75|873.71|869.51|0
1645678950000|2022-02-24 05:02:30|873.47|869.27|872.88|868.68|873.47|869.27|872.88|868.68|0
1645678960000|2022-02-24 05:02:40|873.12|868.92|872.75|868.55|873.12|868.92|872.75|868.55|0
1645678970000|2022-02-24 05:02:50|874.19|869.99|873.71|869.51|874.19|869.99|873.71|869.51|0
1645678980000|2022-02-24 05:03:00|872.75|868.55|872.51|868.31|872.75|868.55|872.51|868.31|0
1645678990000|2022-02-24 05:03:10|873.47|869.27|874.19|869.99|874.19|869.99|873.47|869.27|0
1645679000000|2022-02-24 05:03:20|874.43|870.23|874.8|870.6|874.8|870.6|873.95|869.75|0
1645679010000|2022-02-24 05:03:30|874.92|870.72|874.43|870.23|875.04|870.84|874.43|870.23|0
1645679020000|2022-02-24 05:03:40|874.19|869.99|874.43|870.23|874.68|870.48|873.84|869.64|0
1645679030000|2022-02-24 05:03:50|874.32|870.12|876.6|872.4|876.6|872.4|874.32|870.12|0
1645679040000|2022-02-24 05:04:00|876.49|872.29|875.88|871.68|876.6|872.4|875.88|871.68|0
1645679050000|2022-02-24 05:04:10|876.12|871.92|877.93|873.73|878.29|874.09|876.12|871.92|0
1645679060000|2022-02-24 05:04:20|877.81|873.61|878.89|874.69|878.89|874.69|877.81|873.61|0
1645679070000|2022-02-24 05:04:30|877.08|872.88|877.69|873.49|877.69|873.49|876.97|872.77|0
1645679080000|2022-02-24 05:04:40|878.05|873.85|877.32|873.12|878.05|873.85|877.32|873.12|0
1645679090000|2022-02-24 05:04:50|877.56|873.36|877.93|873.73|877.93|873.73|877.08|872.88|0
1645679100000|2022-02-24 05:05:00|877.56|873.36|877.21|873.01|877.56|873.36|877.08|872.88|0
1645679110000|2022-02-24 05:05:10|877.08|872.88|873.84|869.64|877.56|873.36|873.71|869.51|0
1645679120000|2022-02-24 05:05:20|873.47|869.27|874.19|869.99|874.19|869.99|873.47|869.27|0
1645679130000|2022-02-24 05:05:30|874.43|870.23|873.47|869.27|874.68|870.48|873.47|869.27|0
1645679140000|2022-02-24 05:05:40|874.08|869.88|874.19|869.99|874.32|870.12|874.08|869.88|0
1645679150000|2022-02-24 05:05:50|874.92|870.72|875.16|870.96|875.52|871.32|874.92|870.72|0
1645679160000|2022-02-24 05:06:00|875.4|871.2|875.4|871.2|875.64|871.44|875.4|871.2|0
1645679170000|2022-02-24 05:06:10|874.92|870.72|876|871.8|876|871.8|874.68|870.48|0
1645679180000|2022-02-24 05:06:20|876.73|872.53|876.24|872.04|876.73|872.53|875.64|871.44|0
1645679190000|2022-02-24 05:06:30|875.64|871.44|876.36|872.16|876.36|872.16|875.64|871.44|0
1645679200000|2022-02-24 05:06:40|877.32|873.12|876.73|872.53|877.32|873.12|876.73|872.53|0
1645679210000|2022-02-24 05:06:50|876.84|872.64|877.69|873.49|878.29|874.09|876.84|872.64|0
1645679220000|2022-02-24 05:07:00|878.05|873.85|878.53|874.33|879.13|874.93|878.05|873.85|0
1645679230000|2022-02-24 05:07:10|878.29|874.09|878.29|874.09|878.29|874.09|878.29|874.09|0
1645679240000|2022-02-24 05:07:20|878.53|874.33|878.65|874.45|878.65|874.45|878.53|874.33|0
1645679250000|2022-02-24 05:07:30|879.01|874.81|878.53|874.33|879.01|874.81|878.53|874.33|0
1645679260000|2022-02-24 05:07:40|878.17|873.97|877.8|873.6|878.17|873.97|877.8|873.6|0
1645679270000|2022-02-24 05:07:50|877.69|873.49|877.21|873.01|877.69|873.49|877.08|872.88|0
1645679280000|2022-02-24 05:08:00|877.8|873.6|878.89|874.69|879.01|874.81|877.8|873.6|0
1645679290000|2022-02-24 05:08:10|878.77|874.57|879.73|875.53|879.73|875.53|878.65|874.45|0
1645679300000|2022-02-24 05:08:20|881.9|877.7|882.27|878.07|882.27|878.07|881.9|877.7|0
1645679310000|2022-02-24 05:08:30|881.3|877.1|881.54|877.34|881.66|877.46|881.3|877.1|0
1645679320000|2022-02-24 05:08:40|880.82|876.62|880.7|876.5|880.94|876.74|880.7|876.5|0
1645679330000|2022-02-24 05:08:50|881.06|876.86|881.42|877.22|881.54|877.34|880.7|876.5|0
1645679340000|2022-02-24 05:09:00|881.54|877.34|882.38|878.18|882.75|878.55|881.54|877.34|0
1645679350000|2022-02-24 05:09:10|882.03|877.83|882.75|878.55|882.75|878.55|881.9|877.7|0
1645679360000|2022-02-24 05:09:20|883.11|878.91|882.27|878.07|883.11|878.91|882.27|878.07|0
1645679370000|2022-02-24 05:09:30|882.38|878.18|882.03|877.83|882.38|878.18|882.03|877.83|0
1645679380000|2022-02-24 05:09:40|881.9|877.7|882.14|877.94|882.14|877.94|881.9|877.7|0
1645679390000|2022-02-24 05:09:50|880.7|876.5|880.34|876.14|880.7|876.5|879.37|875.17|0
1645679400000|2022-02-24 05:10:00|880.94|876.74|880.94|876.74|880.94|876.74|880.45|876.25|0
1645679410000|2022-02-24 05:10:10|880.1|875.9|879.13|874.93|880.21|876.01|879.13|874.93|0
1645679420000|2022-02-24 05:10:20|879.49|875.29|879.86|875.66|879.86|875.66|879.49|875.29|0
1645679430000|2022-02-24 05:10:30|879.97|875.77|878.89|874.69|879.97|875.77|878.89|874.69|0
1645679440000|2022-02-24 05:10:40|878.77|874.57|878.77|874.57|878.77|874.57|878.53|874.33|0
1645679450000|2022-02-24 05:10:50|878.89|874.69|878.53|874.33|878.89|874.69|878.53|874.33|0
1645679460000|2022-02-24 05:11:00|878.29|874.09|877.45|873.25|878.29|874.09|877.45|873.25|0
1645679470000|2022-02-24 05:11:10|878.05|873.85|879.25|875.05|879.25|875.05|877.93|873.73|0
1645679480000|2022-02-24 05:11:20|878.65|874.45|877.69|873.49|878.65|874.45|877.69|873.49|0
1645679490000|2022-02-24 05:11:30|878.53|874.33|879.25|875.05|879.49|875.29|878.53|874.33|0
1645679500000|2022-02-24 05:11:40|879.49|875.29|880.45|876.25|880.45|876.25|879.49|875.29|0
1645679510000|2022-02-24 05:11:50|880.82|876.62|880.94|876.74|880.94|876.74|880.21|876.01|0
1645679520000|2022-02-24 05:12:00|880.58|876.38|880.58|876.38|880.58|876.38|880.45|876.25|0
1645679530000|2022-02-24 05:12:10|880.45|876.25|880.58|876.38|880.58|876.38|880.21|876.01|0
1645679540000|2022-02-24 05:12:20|881.18|876.98|880.21|876.01|881.18|876.98|880.21|876.01|0
1645679550000|2022-02-24 05:12:30|880.45|876.25|880.1|875.9|880.45|876.25|879.97|875.77|0
1645679560000|2022-02-24 05:12:40|879.97|875.77|879.86|875.66|879.97|875.77|879.86|875.66|0
1645679570000|2022-02-24 05:12:50|879.73|875.53|879.97|875.77|879.97|875.77|879.73|875.53|0
1645679580000|2022-02-24 05:13:00|879.86|875.66|879.62|875.42|879.97|875.77|879.62|875.42|0
1645679590000|2022-02-24 05:13:10|880.1|875.9|879.49|875.29|880.1|875.9|879.49|875.29|0
1645679600000|2022-02-24 05:13:20|879.62|875.42|879.49|875.29|879.62|875.42|879.49|875.29|0
1645679610000|2022-02-24 05:13:30|880.34|876.14|880.69|876.49|880.94|876.74|880.34|876.14|0
1645679620000|2022-02-24 05:13:40|880.21|876.01|880.45|876.25|880.45|876.25|879.86|875.66|0
1645679630000|2022-02-24 05:13:50|880.1|875.9|878.29|874.09|880.1|875.9|878.29|874.09|0
1645679640000|2022-02-24 05:14:00|877.45|873.25|875.4|871.2|877.45|873.25|875.4|871.2|0
1645679650000|2022-02-24 05:14:10|874.08|869.88|873.84|869.64|874.32|870.12|873.84|869.64|0
1645679660000|2022-02-24 05:14:20|873.71|869.51|872.99|868.79|873.95|869.75|872.99|868.79|0
1645679670000|2022-02-24 05:14:30|872.51|868.31|872.15|867.95|872.51|868.31|871.79|867.59|0
1645679680000|2022-02-24 05:14:40|870.82|866.62|871.91|867.71|871.91|867.71|870.82|866.62|0
1645679690000|2022-02-24 05:14:50|871.55|867.35|872.75|868.55|872.75|868.55|871.55|867.35|0
1645679700000|2022-02-24 05:15:00|872.27|868.07|872.39|868.19|872.39|868.19|871.55|867.35|0
1645679710000|2022-02-24 05:15:10|871.91|867.71|872.51|868.31|872.75|868.55|871.91|867.71|0
1645679720000|2022-02-24 05:15:20|872.87|868.67|874.19|869.99|874.19|869.99|872.75|868.55|0
1645679730000|2022-02-24 05:15:30|875.04|870.84|876.12|871.92|876.12|871.92|875.04|870.84|0
1645679740000|2022-02-24 05:15:40|876.6|872.4|876.23|872.03|876.6|872.4|875.76|871.56|0
1645679750000|2022-02-24 05:15:50|876.36|872.16|877.33|873.13|877.33|873.13|876.36|872.16|0
1645679760000|2022-02-24 05:16:00|877.2|873|876.84|872.64|877.2|873|876.48|872.28|0
1645679770000|2022-02-24 05:16:10|875.88|871.68|876.36|872.16|876.36|872.16|875.75|871.55|0
1645679780000|2022-02-24 05:16:20|876.72|872.52|875.99|871.79|876.72|872.52|875.99|871.79|0
1645679790000|2022-02-24 05:16:30|875.51|871.31|876.6|872.4|876.6|872.4|875.51|871.31|0
1645679800000|2022-02-24 05:16:40|876.23|872.03|876.12|871.92|876.23|872.03|876.12|871.92|0
1645679810000|2022-02-24 05:16:50|876.48|872.28|876.36|872.16|876.72|872.52|876.36|872.16|0
1645679820000|2022-02-24 05:17:00|876.12|871.92|875.88|871.68|876.36|872.16|875.88|871.68|0
1645679830000|2022-02-24 05:17:10|875.64|871.44|875.88|871.68|875.88|871.68|875.64|871.44|0
1645679840000|2022-02-24 05:17:20|875.99|871.79|875.99|871.79|876.36|872.16|875.99|871.79|0
1645679850000|2022-02-24 05:17:30|875.75|871.55|875.88|871.68|875.88|871.68|875.27|871.07|0
1645679860000|2022-02-24 05:17:40|875.64|871.44|875.88|871.68|875.88|871.68|875.51|871.31|0
1645679870000|2022-02-24 05:17:50|875.99|871.79|875.99|871.79|876.12|871.92|875.99|871.79|0
1645679880000|2022-02-24 05:18:00|875.75|871.55|876.72|872.52|876.72|872.52|875.64|871.44|0
1645679890000|2022-02-24 05:18:10|876.6|872.4|876.72|872.52|876.72|872.52|876.48|872.28|0
1645679900000|2022-02-24 05:18:20|876.23|872.03|876.72|872.52|876.72|872.52|876.12|871.92|0
1645679910000|2022-02-24 05:18:30|876.48|872.28|876.72|872.52|876.72|872.52|876.36|872.16|0
1645679920000|2022-02-24 05:18:40|875.4|871.2|875.75|871.55|875.75|871.55|875.4|871.2|0
1645679930000|2022-02-24 05:18:50|876.23|872.03|875.88|871.68|876.23|872.03|875.88|871.68|0
1645679940000|2022-02-24 05:19:00|874.91|870.71|875.27|871.07|875.75|871.55|874.91|870.71|0
1645679950000|2022-02-24 05:19:10|874.91|870.71|874.67|870.47|874.91|870.71|874.67|870.47|0
1645679960000|2022-02-24 05:19:20|874.55|870.35|873.82|869.62|874.55|870.35|873.71|869.51|0
1645679970000|2022-02-24 05:19:30|873.95|869.75|873.82|869.62|873.95|869.75|873.82|869.62|0
1645679980000|2022-02-24 05:19:40|874.19|869.99|874.31|870.11|874.31|870.11|874.19|869.99|0
1645679990000|2022-02-24 05:19:50|874.43|870.23|874.31|870.11|874.43|870.23|874.31|870.11|0
1645680000000|2022-02-24 05:20:00|874.06|869.86|874.43|870.23|874.43|870.23|874.06|869.86|0
1645680010000|2022-02-24 05:20:10|874.31|870.11|874.91|870.71|874.91|870.71|874.31|870.11|0
1645680020000|2022-02-24 05:20:20|874.19|869.99|874.31|870.11|874.55|870.35|874.06|869.86|0
1645680030000|2022-02-24 05:20:30|874.43|870.23|873.95|869.75|874.43|870.23|873.95|869.75|0
1645680040000|2022-02-24 05:20:40|874.31|870.11|874.06|869.86|874.31|870.11|874.06|869.86|0
1645680050000|2022-02-24 05:20:50|874.19|869.99|873.71|869.51|874.19|869.99|873.71|869.51|0
1645680060000|2022-02-24 05:21:00|872.98|868.78|872.14|867.94|872.98|868.78|872.14|867.94|0
1645680070000|2022-02-24 05:21:10|872.38|868.18|872.86|868.66|872.86|868.66|872.38|868.18|0
1645680080000|2022-02-24 05:21:20|873.1|868.9|872.98|868.78|873.23|869.03|872.98|868.78|0
1645680090000|2022-02-24 05:21:30|873.34|869.14|873.34|869.14|873.34|869.14|873.1|868.9|0
1645680100000|2022-02-24 05:21:40|873.47|869.27|872.74|868.54|873.47|869.27|872.74|868.54|0
1645680110000|2022-02-24 05:21:50|872.38|868.18|872.14|867.94|872.38|868.18|872.14|867.94|0
1645680120000|2022-02-24 05:22:00|871.54|867.34|871.65|867.45|871.65|867.45|870.93|866.73|0
1645680130000|2022-02-24 05:22:10|871.17|866.97|871.17|866.97|871.17|866.97|870.93|866.73|0
1645680140000|2022-02-24 05:22:20|871.41|867.21|872.14|867.94|872.14|867.94|871.41|867.21|0
1645680150000|2022-02-24 05:22:30|872.38|868.18|872.98|868.78|873.58|869.38|872.38|868.18|0
1645680160000|2022-02-24 05:22:40|873.23|869.03|873.23|869.03|873.23|869.03|873.23|869.03|0
1645680170000|2022-02-24 05:22:50|873.34|869.14|872.74|868.54|873.71|869.51|872.74|868.54|0
1645680180000|2022-02-24 05:23:00|872.62|868.42|872.38|868.18|872.62|868.42|872.26|868.06|0
1645680190000|2022-02-24 05:23:10|872.5|868.3|873.47|869.27|873.47|869.27|872.5|868.3|0
1645680200000|2022-02-24 05:23:20|872.86|868.66|872.86|868.66|873.23|869.03|872.74|868.54|0
1645680210000|2022-02-24 05:23:30|872.98|868.78|873.1|868.9|873.1|868.9|872.98|868.78|0
1645680220000|2022-02-24 05:23:40|872.74|868.54|872.86|868.66|872.86|868.66|872.62|868.42|0
1645680230000|2022-02-24 05:23:50|872.98|868.78|872.62|868.42|872.98|868.78|872.62|868.42|0
1645680240000|2022-02-24 05:24:00|872.86|868.66|873.47|869.27|873.71|869.51|872.86|868.66|0
1645680250000|2022-02-24 05:24:10|873.1|868.9|872.86|868.66|873.23|869.03|872.5|868.3|0
1645680260000|2022-02-24 05:24:20|873.23|869.03|873.23|869.03|873.23|869.03|872.86|868.66|0
1645680270000|2022-02-24 05:24:30|873.1|868.9|872.86|868.66|873.47|869.27|872.86|868.66|0
1645680280000|2022-02-24 05:24:40|872.5|868.3|872.62|868.42|872.98|868.78|872.5|868.3|0
1645680290000|2022-02-24 05:24:50|872.38|868.18|873.82|869.62|873.82|869.62|872.38|868.18|0
1645680300000|2022-02-24 05:25:00|873.47|869.27|872.62|868.42|873.47|869.27|872.38|868.18|0
1645680310000|2022-02-24 05:25:10|872.02|867.82|872.02|867.82|872.02|867.82|872.02|867.82|0
1645680320000|2022-02-24 05:25:20|871.89|867.69|871.17|866.97|871.89|867.69|871.06|866.86|0
1645680330000|2022-02-24 05:25:30|871.65|867.45|872.26|868.06|872.26|868.06|871.65|867.45|0
1645680340000|2022-02-24 05:25:40|872.38|868.18|871.89|867.69|872.38|868.18|871.89|867.69|0
1645680350000|2022-02-24 05:25:50|872.14|867.94|872.38|868.18|872.38|868.18|871.78|867.58|0
1645680360000|2022-02-24 05:26:00|872.14|867.94|871.89|867.69|872.38|868.18|871.89|867.69|0
1645680370000|2022-02-24 05:26:10|871.17|866.97|869.97|865.77|871.17|866.97|869.97|865.77|0
1645680380000|2022-02-24 05:26:20|870.45|866.25|870.69|866.49|870.69|866.49|870.45|866.25|0
1645680390000|2022-02-24 05:26:30|870.33|866.13|870.82|866.62|870.82|866.62|870.33|866.13|0
1645680400000|2022-02-24 05:26:40|870.09|865.89|869.85|865.65|870.09|865.89|869.73|865.53|0
1645680410000|2022-02-24 05:26:50|869.97|865.77|869.97|865.77|869.97|865.77|869.49|865.29|0
1645680420000|2022-02-24 05:27:00|869.85|865.65|870.33|866.13|871.17|866.97|869.85|865.65|0
1645680430000|2022-02-24 05:27:10|870.21|866.01|869.97|865.77|870.21|866.01|869.85|865.65|0
1645680440000|2022-02-24 05:27:20|870.21|866.01|869.85|865.65|870.21|866.01|869.85|865.65|0
1645680450000|2022-02-24 05:27:30|869.97|865.77|870.33|866.13|870.33|866.13|869.49|865.29|0
1645680460000|2022-02-24 05:27:40|870.45|866.25|871.41|867.21|871.41|867.21|870.45|866.25|0
1645680470000|2022-02-24 05:27:50|871.65|867.45|871.3|867.1|871.78|867.58|871.3|867.1|0
1645680480000|2022-02-24 05:28:00|871.54|867.34|871.65|867.45|871.89|867.69|871.41|867.21|0
1645680490000|2022-02-24 05:28:10|871.89|867.69|871.54|867.34|872.02|867.82|871.54|867.34|0
1645680500000|2022-02-24 05:28:20|872.38|868.18|872.62|868.42|872.62|868.42|872.14|867.94|0
1645680510000|2022-02-24 05:28:30|872.86|868.66|873.82|869.62|873.82|869.62|872.86|868.66|0
1645680520000|2022-02-24 05:28:40|874.06|869.86|874.3|870.1|874.3|870.1|873.82|869.62|0
1645680530000|2022-02-24 05:28:50|874.67|870.47|875.03|870.83|875.03|870.83|874.3|870.1|0
1645680540000|2022-02-24 05:29:00|874.79|870.59|875.03|870.83|875.27|871.07|874.79|870.59|0
1645680550000|2022-02-24 05:29:10|874.79|870.59|874.06|869.86|874.91|870.71|874.06|869.86|0
1645680560000|2022-02-24 05:29:20|874.3|870.1|875.75|871.55|875.75|871.55|874.3|870.1|0
1645680570000|2022-02-24 05:29:30|875.39|871.19|875.64|871.44|875.64|871.44|875.27|871.07|0
1645680580000|2022-02-24 05:29:40|875.75|871.55|875.39|871.19|875.99|871.79|875.39|871.19|0
1645680590000|2022-02-24 05:29:50|875.51|871.31|875.88|871.68|876.12|871.92|875.51|871.31|0
1645680600000|2022-02-24 05:30:00|875.51|871.31|875.75|871.55|875.75|871.55|875.27|871.07|0
1645680610000|2022-02-24 05:30:10|876.36|872.16|877.2|873|877.44|873.24|876.23|872.03|0
1645680620000|2022-02-24 05:30:20|876.72|872.52|877.2|873|877.2|873|876.72|872.52|0
1645680630000|2022-02-24 05:30:30|876.96|872.76|876.72|872.52|876.96|872.76|876.72|872.52|0
1645680640000|2022-02-24 05:30:40|877.32|873.12|877.44|873.24|877.44|873.24|877.08|872.88|0
1645680650000|2022-02-24 05:30:50|877.68|873.48|877.81|873.61|877.81|873.61|877.68|873.48|0
1645680660000|2022-02-24 05:31:00|878.4|874.2|878.4|874.2|879.01|874.81|878.4|874.2|0
1645680670000|2022-02-24 05:31:10|877.92|873.72|877.68|873.48|877.92|873.72|877.68|873.48|0
1645680680000|2022-02-24 05:31:20|877.81|873.61|877.68|873.48|877.81|873.61|877.56|873.36|0
1645680690000|2022-02-24 05:31:30|877.92|873.72|877.2|873|878.05|873.85|877.2|873|0
1645680700000|2022-02-24 05:31:40|877.08|872.88|877.2|873|877.68|873.48|877.08|872.88|0
1645680710000|2022-02-24 05:31:50|876.23|872.03|877.08|872.88|877.08|872.88|876.23|872.03|0
1645680720000|2022-02-24 05:32:00|876.84|872.64|877.08|872.88|877.08|872.88|876.23|872.03|0
1645680730000|2022-02-24 05:32:10|878.29|874.09|878.05|873.85|878.29|874.09|877.68|873.48|0
1645680740000|2022-02-24 05:32:20|878.16|873.96|878.89|874.69|878.89|874.69|877.81|873.61|0
1645680750000|2022-02-24 05:32:30|879.37|875.17|879.13|874.93|879.74|875.54|879.13|874.93|0
1645680760000|2022-02-24 05:32:40|879.37|875.17|879.98|875.78|880.82|876.62|879.37|875.17|0
1645680770000|2022-02-24 05:32:50|879.5|875.3|879.13|874.93|879.5|875.3|879.13|874.93|0
1645680780000|2022-02-24 05:33:00|879.85|875.65|880.22|876.02|880.33|876.13|879.61|875.41|0
1645680790000|2022-02-24 05:33:10|880.7|876.5|880.58|876.38|880.94|876.74|880.58|876.38|0
1645680800000|2022-02-24 05:33:20|880.82|876.62|881.78|877.58|881.78|877.58|880.82|876.62|0
1645680810000|2022-02-24 05:33:30|882.63|878.43|882.87|878.67|882.87|878.67|881.78|877.58|0
1645680820000|2022-02-24 05:33:40|883.12|878.92|882.63|878.43|883.12|878.92|882.02|877.82|0
1645680830000|2022-02-24 05:33:50|882.51|878.31|882.75|878.55|883.96|879.76|882.51|878.31|0
1645680840000|2022-02-24 05:34:00|883.12|878.92|882.99|878.79|883.12|878.92|882.87|878.67|0
1645680850000|2022-02-24 05:34:10|883.47|879.27|882.38|878.18|883.47|879.27|882.38|878.18|0
1645680860000|2022-02-24 05:34:20|881.78|877.58|881.9|877.7|882.02|877.82|881.66|877.46|0
1645680870000|2022-02-24 05:34:30|882.02|877.82|881.66|877.46|882.02|877.82|881.17|876.97|0
1645680880000|2022-02-24 05:34:40|881.9|877.7|884.07|879.87|884.07|879.87|881.9|877.7|0
1645680890000|2022-02-24 05:34:50|883.95|879.75|883.1|878.9|883.95|879.75|883.1|878.9|0
1645680900000|2022-02-24 05:35:00|883.23|879.03|884.55|880.35|884.55|880.35|882.86|878.66|0
1645680910000|2022-02-24 05:35:10|883.71|879.51|883.59|879.39|883.71|879.51|882.86|878.66|0
1645680920000|2022-02-24 05:35:20|883.47|879.27|881.54|877.34|883.71|879.51|881.54|877.34|0
1645680930000|2022-02-24 05:35:30|882.02|877.82|882.02|877.82|882.75|878.55|882.02|877.82|0
1645680940000|2022-02-24 05:35:40|882.26|878.06|882.26|878.06|882.26|878.06|882.02|877.82|0
1645680950000|2022-02-24 05:35:50|882.02|877.82|882.62|878.42|882.62|878.42|882.02|877.82|0
1645680960000|2022-02-24 05:36:00|883.23|879.03|883.47|879.27|883.47|879.27|883.23|879.03|0
1645680970000|2022-02-24 05:36:10|883.83|879.63|885.27|881.07|885.27|881.07|883.83|879.63|0
1645680980000|2022-02-24 05:36:20|885.4|881.2|885.03|880.83|885.4|881.2|885.03|880.83|0
1645680990000|2022-02-24 05:36:30|885.16|880.96|885.16|880.96|885.64|881.44|884.79|880.59|0
1645681000000|2022-02-24 05:36:40|885.4|881.2|886.6|882.4|886.6|882.4|885.4|881.2|0
1645681010000|2022-02-24 05:36:50|886.48|882.28|885.64|881.44|886.85|882.65|885.64|881.44|0
1645681020000|2022-02-24 05:37:00|886.24|882.04|886.36|882.16|886.36|882.16|886.24|882.04|0
1645681030000|2022-02-24 05:37:10|886.12|881.92|886.12|881.92|886.12|881.92|886.12|881.92|0
1645681040000|2022-02-24 05:37:20|886.36|882.16|886|881.8|886.36|882.16|885.88|881.68|0
1645681050000|2022-02-24 05:37:30|885.64|881.44|885.64|881.44|885.88|881.68|885.64|881.44|0
1645681060000|2022-02-24 05:37:40|885.16|880.96|885.64|881.44|885.64|881.44|884.92|880.72|0
1645681070000|2022-02-24 05:37:50|885.51|881.31|885.16|880.96|885.51|881.31|884.79|880.59|0
1645681080000|2022-02-24 05:38:00|885.64|881.44|886.36|882.16|886.6|882.4|885.4|881.2|0
1645681090000|2022-02-24 05:38:10|886.6|882.4|887.44|883.24|887.44|883.24|886.6|882.4|0
1645681100000|2022-02-24 05:38:20|887.93|883.73|887.69|883.49|887.93|883.73|887.69|883.49|0
1645681110000|2022-02-24 05:38:30|887.33|883.13|888.17|883.97|888.29|884.09|887.33|883.13|0
1645681120000|2022-02-24 05:38:40|887.69|883.49|887.44|883.24|887.81|883.61|887.44|883.24|0
1645681130000|2022-02-24 05:38:50|886.48|882.28|886|881.8|886.48|882.28|886|881.8|0
1645681140000|2022-02-24 05:39:00|886.85|882.65|887.33|883.13|887.33|883.13|886.85|882.65|0
1645681150000|2022-02-24 05:39:10|886.6|882.4|886.48|882.28|886.6|882.4|886.48|882.28|0
1645681160000|2022-02-24 05:39:20|885.64|881.44|885.64|881.44|885.88|881.68|885.51|881.31|0
1645681170000|2022-02-24 05:39:30|886.36|882.16|886.72|882.52|886.72|882.52|886.24|882.04|0
1645681180000|2022-02-24 05:39:40|886.85|882.65|886.85|882.65|886.85|882.65|886.85|882.65|0
1645681190000|2022-02-24 05:39:50|887.2|883|888.05|883.85|888.05|883.85|887.2|883|0
1645681200000|2022-02-24 05:40:00|887.81|883.61|886.96|882.76|887.81|883.61|886.96|882.76|0
1645681210000|2022-02-24 05:40:10|886.72|882.52|887.81|883.61|887.81|883.61|886.72|882.52|0
1645681220000|2022-02-24 05:40:20|887.57|883.37|886.72|882.52|887.57|883.37|886.72|882.52|0
1645681230000|2022-02-24 05:40:30|886.96|882.76|887.56|883.36|887.56|883.36|886.96|882.76|0
1645681240000|2022-02-24 05:40:40|887.45|883.25|887.8|883.6|887.8|883.6|887.45|883.25|0
1645681250000|2022-02-24 05:40:50|887.69|883.49|887.69|883.49|887.69|883.49|887.45|883.25|0
1645681260000|2022-02-24 05:41:00|887.32|883.12|886.84|882.64|887.45|883.25|886.84|882.64|0
1645681270000|2022-02-24 05:41:10|886.72|882.52|886.6|882.4|886.72|882.52|886.36|882.16|0
1645681280000|2022-02-24 05:41:20|886.24|882.04|886.72|882.52|886.72|882.52|886.24|882.04|0
1645681290000|2022-02-24 05:41:30|886.6|882.4|886.84|882.64|886.84|882.64|886.48|882.28|0
1645681300000|2022-02-24 05:41:40|886.97|882.77|887.45|883.25|887.45|883.25|886.97|882.77|0
1645681310000|2022-02-24 05:41:50|887.32|883.12|887.8|883.6|887.8|883.6|887.32|883.12|0
1645681320000|2022-02-24 05:42:00|888.04|883.84|886.48|882.28|888.04|883.84|886.48|882.28|0
1645681330000|2022-02-24 05:42:10|886.72|882.52|885.15|880.95|886.72|882.52|885.15|880.95|0
1645681340000|2022-02-24 05:42:20|885.28|881.08|885.64|881.44|885.64|881.44|885.28|881.08|0
1645681350000|2022-02-24 05:42:30|885.76|881.56|886.72|882.52|886.72|882.52|885.76|881.56|0
1645681360000|2022-02-24 05:42:40|885.64|881.44|884.91|880.71|885.64|881.44|884.91|880.71|0
1645681370000|2022-02-24 05:42:50|885.28|881.08|886|881.8|886|881.8|885.28|881.08|0
1645681380000|2022-02-24 05:43:00|886.6|882.4|886.48|882.28|886.72|882.52|886.48|882.28|0
1645681390000|2022-02-24 05:43:10|886.6|882.4|886.72|882.52|886.72|882.52|886.36|882.16|0
1645681400000|2022-02-24 05:43:20|886.48|882.28|887.45|883.25|887.45|883.25|886.48|882.28|0
1645681410000|2022-02-24 05:43:30|887.21|883.01|887.21|883.01|887.32|883.12|887.21|883.01|0
1645681420000|2022-02-24 05:43:40|887.32|883.12|886.84|882.64|887.32|883.12|886.84|882.64|0
1645681430000|2022-02-24 05:43:50|887.21|883.01|887.69|883.49|887.8|883.6|887.21|883.01|0
1645681440000|2022-02-24 05:44:00|887.8|883.6|886.24|882.04|887.8|883.6|886|881.8|0
1645681450000|2022-02-24 05:44:10|886.6|882.4|886.12|881.92|886.6|882.4|885.76|881.56|0
1645681460000|2022-02-24 05:44:20|886.6|882.4|886.6|882.4|886.6|882.4|886.36|882.16|0
1645681470000|2022-02-24 05:44:30|886.36|882.16|886.84|882.64|886.97|882.77|886.36|882.16|0
1645681480000|2022-02-24 05:44:40|887.08|882.88|886.6|882.4|887.08|882.88|886.6|882.4|0
1645681490000|2022-02-24 05:44:50|885.4|881.2|884.04|880.4|885.4|881.2|883.8|880.16|0
1645681500000|2022-02-24 05:45:00|884.52|880.88|885.24|881.6|885.24|881.6|884.52|880.88|0
1645681510000|2022-02-24 05:45:10|885.72|882.08|885.72|882.08|885.72|882.08|885.72|882.08|0
1645681520000|2022-02-24 05:45:20|885.24|881.6|885.6|881.96|885.6|881.96|885.24|881.6|0
1645681530000|2022-02-24 05:45:30|885.24|881.6|885.72|882.08|885.72|882.08|885.24|881.6|0
1645681540000|2022-02-24 05:45:40|885.36|881.72|884.15|880.51|885.36|881.72|884.15|880.51|0
1645681550000|2022-02-24 05:45:50|884.52|880.88|885.11|881.47|885.11|881.47|884.52|880.88|0
1645681560000|2022-02-24 05:46:00|884.63|880.99|884.39|880.75|884.63|880.99|884.39|880.75|0
1645681570000|2022-02-24 05:46:10|884.15|880.51|882.83|879.19|884.15|880.51|882.83|879.19|0
1645681580000|2022-02-24 05:46:20|882.71|879.07|882.11|878.47|882.95|879.31|882.11|878.47|0
1645681590000|2022-02-24 05:46:30|881.99|878.35|882.23|878.59|882.23|878.59|881.87|878.23|0
1645681600000|2022-02-24 05:46:40|882.35|878.71|880.78|877.14|882.35|878.71|880.78|877.14|0
1645681610000|2022-02-24 05:46:50|881.5|877.86|881.5|877.86|881.87|878.23|881.5|877.86|0
1645681620000|2022-02-24 05:47:00|882.23|878.59|882.23|878.59|882.71|879.07|881.99|878.35|0
1645681630000|2022-02-24 05:47:10|881.5|877.86|881.39|877.75|881.5|877.86|881.15|877.51|0
1645681640000|2022-02-24 05:47:20|881.02|877.38|881.39|877.75|881.39|877.75|880.91|877.27|0
1645681650000|2022-02-24 05:47:30|881.26|877.62|880.78|877.14|881.26|877.62|880.78|877.14|0
1645681660000|2022-02-24 05:47:40|880.54|876.9|881.87|878.23|881.87|878.23|880.54|876.9|0
1645681670000|2022-02-24 05:47:50|881.63|877.99|881.02|877.38|881.63|877.99|881.02|877.38|0
1645681680000|2022-02-24 05:48:00|881.26|877.62|881.87|878.23|882.11|878.47|881.26|877.62|0
1645681690000|2022-02-24 05:48:10|883.19|879.55|882.95|879.31|883.19|879.55|882.59|878.95|0
1645681700000|2022-02-24 05:48:20|883.19|879.55|883.07|879.43|883.67|880.03|883.07|879.43|0
1645681710000|2022-02-24 05:48:30|883.19|879.55|884.15|880.51|884.15|880.51|883.19|879.55|0
1645681720000|2022-02-24 05:48:40|883.8|880.16|883.91|880.27|884.15|880.51|883.8|880.16|0
1645681730000|2022-02-24 05:48:50|883.67|880.03|883.67|880.03|883.91|880.27|883.67|880.03|0
1645681740000|2022-02-24 05:49:00|883.43|879.79|883.91|880.27|883.91|880.27|883.31|879.67|0
1645681750000|2022-02-24 05:49:10|884.28|880.64|885.11|881.47|885.11|881.47|884.28|880.64|0
1645681760000|2022-02-24 05:49:20|884.87|881.23|884.76|881.12|884.87|881.23|884.76|881.12|0
1645681770000|2022-02-24 05:49:30|885.36|881.72|886.2|882.56|886.2|882.56|885.36|881.72|0
1645681780000|2022-02-24 05:49:40|885.96|882.32|886.08|882.44|886.68|883.04|885.96|882.32|0
1645681790000|2022-02-24 05:49:50|885.96|882.32|886.08|882.44|886.08|882.44|885.84|882.2|0
1645681800000|2022-02-24 05:50:00|886.2|882.56|886.32|882.68|886.56|882.92|886.2|882.56|0
1645681810000|2022-02-24 05:50:10|885.36|881.72|886.44|882.8|886.44|882.8|885.36|881.72|0
1645681820000|2022-02-24 05:50:20|886.08|882.44|885.96|882.32|886.2|882.56|885.96|882.32|0
1645681830000|2022-02-24 05:50:30|886.32|882.68|885.6|881.96|886.32|882.68|885.6|881.96|0
1645681840000|2022-02-24 05:50:40|885.72|882.08|887.41|883.77|887.41|883.77|885.72|882.08|0
1645681850000|2022-02-24 05:50:50|887.04|883.4|887.04|883.4|887.17|883.53|886.93|883.29|0
1645681860000|2022-02-24 05:51:00|886.56|882.92|886.2|882.56|886.56|882.92|885.96|882.32|0
1645681870000|2022-02-24 05:51:10|885.96|882.32|886.08|882.44|886.2|882.56|885.96|882.32|0
1645681880000|2022-02-24 05:51:20|885.96|882.32|885.72|882.08|885.96|882.32|885.72|882.08|0
1645681890000|2022-02-24 05:51:30|885.48|881.84|885.11|881.47|885.6|881.96|885.11|881.47|0
1645681900000|2022-02-24 05:51:40|884.87|881.23|885|881.36|885|881.36|884.87|881.23|0
1645681910000|2022-02-24 05:51:50|885.11|881.47|885.24|881.6|885.24|881.6|885.11|881.47|0
1645681920000|2022-02-24 05:52:00|885.36|881.72|885.11|881.47|885.36|881.72|884.63|880.99|0
1645681930000|2022-02-24 05:52:10|885.36|881.72|884.76|881.12|885.36|881.72|884.76|881.12|0
1645681940000|2022-02-24 05:52:20|885.11|881.47|886.08|882.44|886.08|882.44|885.11|881.47|0
1645681950000|2022-02-24 05:52:30|885.84|882.2|881.15|877.51|885.84|882.2|881.15|877.51|0
1645681960000|2022-02-24 05:52:40|880.72|877.08|881.56|877.92|881.56|877.92|880.24|876.6|0
1645681970000|2022-02-24 05:52:50|881.2|877.56|881.44|877.8|881.68|878.04|881.2|877.56|0
1645681980000|2022-02-24 05:53:00|880.59|876.95|881.2|877.56|881.2|877.56|880.59|876.95|0
1645681990000|2022-02-24 05:53:10|880.59|876.95|880.96|877.32|881.2|877.56|880.59|876.95|0
1645682000000|2022-02-24 05:53:20|880.35|876.71|880.84|877.2|881.08|877.44|880.35|876.71|0
1645682010000|2022-02-24 05:53:30|880.94|877.58|880.45|877.09|880.94|877.58|880.34|876.98|0
1645682020000|2022-02-24 05:53:40|880.7|877.34|880.58|877.22|880.82|877.46|880.58|877.22|0
1645682030000|2022-02-24 05:53:50|880.45|877.09|878.53|875.17|880.58|877.22|878.53|875.17|0
1645682040000|2022-02-24 05:54:00|877.21|873.85|876.73|873.37|877.45|874.09|876.73|873.37|0
1645682050000|2022-02-24 05:54:10|877.08|873.72|878.77|875.41|878.77|875.41|876.84|873.48|0
1645682060000|2022-02-24 05:54:20|878.29|874.93|877.99|874.63|878.29|874.93|877.99|874.63|0
1645682070000|2022-02-24 05:54:30|878.34|874.98|877.75|874.39|878.34|874.98|877.75|874.39|0
1645682080000|2022-02-24 05:54:40|877.38|874.02|877.38|874.02|877.38|874.02|876.54|873.18|0
1645682090000|2022-02-24 05:54:50|877.26|873.9|877.14|873.78|877.5|874.14|877.14|873.78|0
1645682100000|2022-02-24 05:55:00|876.42|873.06|877.02|873.66|877.02|873.66|876.42|873.06|0
1645682110000|2022-02-24 05:55:10|876.9|873.54|876.54|873.18|876.9|873.54|876.54|873.18|0
1645682120000|2022-02-24 05:55:20|876.66|873.3|876.66|873.3|876.78|873.42|876.66|873.3|0
1645682130000|2022-02-24 05:55:30|876.9|873.54|877.14|873.78|877.86|874.5|876.78|873.42|0
1645682140000|2022-02-24 05:55:40|876.3|872.94|876.9|873.54|876.9|873.54|876.3|872.94|0
1645682150000|2022-02-24 05:55:50|876.78|873.42|877.14|873.78|877.14|873.78|876.42|873.06|0
1645682160000|2022-02-24 05:56:00|876.78|873.42|877.75|874.39|877.75|874.39|876.78|873.42|0
1645682170000|2022-02-24 05:56:10|877.38|874.02|876.66|873.3|877.38|874.02|876.66|873.3|0
1645682180000|2022-02-24 05:56:20|876.9|873.54|877.26|873.9|877.26|873.9|876.9|873.54|0
1645682190000|2022-02-24 05:56:30|877.86|874.5|877.14|873.78|877.86|874.5|877.02|873.66|0
1645682200000|2022-02-24 05:56:40|877.02|873.66|876.9|873.54|877.02|873.66|876.78|873.42|0
1645682210000|2022-02-24 05:56:50|876.78|873.42|875.21|871.85|876.9|873.54|875.21|871.85|0
1645682220000|2022-02-24 05:57:00|875.82|872.46|875.45|872.09|875.82|872.46|874.73|871.37|0
1645682230000|2022-02-24 05:57:10|875.21|871.85|874.73|871.37|875.21|871.85|874.73|871.37|0
1645682240000|2022-02-24 05:57:20|874.49|871.13|875.58|872.22|875.93|872.57|874.49|871.13|0
1645682250000|2022-02-24 05:57:30|875.45|872.09|876.42|873.06|876.42|873.06|875.45|872.09|0
1645682260000|2022-02-24 05:57:40|876.06|872.7|875.93|872.57|876.06|872.7|875.93|872.57|0
1645682270000|2022-02-24 05:57:50|876.18|872.82|876.66|873.3|876.78|873.42|876.18|872.82|0
1645682280000|2022-02-24 05:58:00|876.42|873.06|876.9|873.54|876.9|873.54|876.18|872.82|0
1645682290000|2022-02-24 05:58:10|876.66|873.3|877.62|874.26|877.62|874.26|876.66|873.3|0
1645682300000|2022-02-24 05:58:20|876.66|873.3|877.14|873.78|877.14|873.78|876.42|873.06|0
1645682310000|2022-02-24 05:58:30|876.78|873.42|876.66|873.3|876.78|873.42|876.42|873.06|0
1645682320000|2022-02-24 05:58:40|877.5|874.14|878.1|874.74|878.34|874.98|877.5|874.14|0
1645682330000|2022-02-24 05:58:50|878.34|874.98|876.9|873.54|878.34|874.98|876.9|873.54|0
1645682340000|2022-02-24 05:59:00|876.54|873.18|876.9|873.54|877.26|873.9|876.54|873.18|0
1645682350000|2022-02-24 05:59:10|876.66|873.3|877.62|874.26|877.62|874.26|876.66|873.3|0
1645682360000|2022-02-24 05:59:20|877.38|874.02|876.9|873.54|877.38|874.02|876.3|872.94|0
1645682370000|2022-02-24 05:59:30|877.62|874.26|879.55|876.19|879.55|876.19|877.62|874.26|0
1645682380000|2022-02-24 05:59:40|880.75|877.39|880.03|876.67|880.75|877.39|880.03|876.67|0
1645682390000|2022-02-24 05:59:50|880.27|876.91|880.64|877.28|880.99|877.63|880.27|876.91|0
1645682400000|2022-02-24 06:00:00|880.51|877.15|877.75|874.39|880.51|877.15|877.38|874.02|0
1645682410000|2022-02-24 06:00:10|877.62|874.26|877.62|874.26|877.75|874.39|877.62|874.26|0
1645682420000|2022-02-24 06:00:20|877.38|874.02|878.23|874.87|878.23|874.87|877.38|874.02|0
1645682430000|2022-02-24 06:00:30|877.86|874.5|877.62|874.26|877.86|874.5|876.78|873.42|0
1645682440000|2022-02-24 06:00:40|877.75|874.39|878.1|874.74|878.1|874.74|877.75|874.39|0
1645682450000|2022-02-24 06:00:50|876.9|873.54|878.04|873.84|878.04|873.84|876.9|873.36|0
1645682460000|2022-02-24 06:01:00|877.68|873.48|876.48|872.28|877.68|873.48|876.48|872.28|0
1645682470000|2022-02-24 06:01:10|876.72|872.52|876.84|872.64|876.84|872.64|876.72|872.52|0
1645682480000|2022-02-24 06:01:20|877.2|873|877.8|873.6|877.8|873.6|877.2|873|0
1645682490000|2022-02-24 06:01:30|878.04|873.84|877.8|873.6|878.04|873.84|877.8|873.6|0
1645682500000|2022-02-24 06:01:40|877.92|873.72|877.56|873.36|878.17|873.97|877.56|873.36|0
1645682510000|2022-02-24 06:01:50|877.44|873.24|878.04|873.84|878.04|873.84|877.08|872.88|0
1645682520000|2022-02-24 06:02:00|878.28|874.08|880.09|875.89|880.09|875.89|878.04|873.84|0
1645682530000|2022-02-24 06:02:10|879.73|875.53|880.09|875.89|880.09|875.89|879.24|875.04|0
1645682540000|2022-02-24 06:02:20|879.85|875.65|878.65|874.45|879.85|875.65|878.65|874.45|0
1645682550000|2022-02-24 06:02:30|879.73|875.53|880.09|875.89|880.21|876.01|879.73|875.53|0
1645682560000|2022-02-24 06:02:40|879.85|875.65|879.13|874.93|879.85|875.65|879.13|874.93|0
1645682570000|2022-02-24 06:02:50|879.37|875.17|879|874.8|879.37|875.17|878.89|874.69|0
1645682580000|2022-02-24 06:03:00|879.61|875.41|878.76|874.56|879.61|875.41|878.76|874.56|0
1645682590000|2022-02-24 06:03:10|877.56|873.36|876.96|872.76|877.92|873.72|876.96|872.76|0
1645682600000|2022-02-24 06:03:20|875.87|871.67|875.73|871.81|875.97|872.05|875.73|871.67|0
1645682610000|2022-02-24 06:03:30|875.86|871.94|875.73|871.81|875.86|871.94|875.62|871.7|0
1645682620000|2022-02-24 06:03:40|875.97|872.05|875.97|872.05|875.97|872.05|875.97|872.05|0
1645682630000|2022-02-24 06:03:50|876.1|872.18|875.25|871.33|876.1|872.18|875.25|871.33|0
1645682640000|2022-02-24 06:04:00|875.01|871.09|874.89|870.97|875.01|871.09|874.77|870.85|0
1645682650000|2022-02-24 06:04:10|875.49|871.57|876.45|872.53|876.45|872.53|875.49|871.57|0
1645682660000|2022-02-24 06:04:20|875.73|871.81|875.01|871.09|875.73|871.81|875.01|871.09|0
1645682670000|2022-02-24 06:04:30|874.77|870.85|874.29|870.37|874.77|870.85|874.29|870.37|0
1645682680000|2022-02-24 06:04:40|874.05|870.13|873.81|869.89|874.65|870.73|873.81|869.89|0
1645682690000|2022-02-24 06:04:50|874.29|870.37|875.01|871.09|875.14|871.22|874.29|870.37|0
1645682700000|2022-02-24 06:05:00|874.89|870.97|875.01|871.09|875.49|871.57|874.89|870.97|0
1645682710000|2022-02-24 06:05:10|875.14|871.22|875.38|871.46|875.49|871.57|874.77|870.85|0
1645682720000|2022-02-24 06:05:20|875.01|871.09|874.29|870.37|875.01|871.09|874.29|870.37|0
1645682730000|2022-02-24 06:05:30|874.53|870.61|873.33|869.41|874.53|870.61|873.33|869.41|0
1645682740000|2022-02-24 06:05:40|873.08|869.16|873.57|869.65|873.57|869.65|872.84|868.92|0
1645682750000|2022-02-24 06:05:50|874.05|870.13|874.05|870.13|874.29|870.37|874.05|870.13|0
1645682760000|2022-02-24 06:06:00|873.81|869.89|875.14|871.22|875.14|871.22|873.81|869.89|0
1645682770000|2022-02-24 06:06:10|875.25|871.33|875.01|871.09|875.25|871.33|875.01|871.09|0
1645682780000|2022-02-24 06:06:20|875.14|871.22|876.1|872.18|876.1|872.18|875.01|871.09|0
1645682790000|2022-02-24 06:06:30|876.21|872.29|876.82|872.9|876.82|872.9|876.21|872.29|0
1645682800000|2022-02-24 06:06:40|876.45|872.53|875.97|872.05|876.45|872.53|875.97|872.05|0
1645682810000|2022-02-24 06:06:50|875.86|871.94|875.01|871.09|875.97|872.05|875.01|871.09|0
1645682820000|2022-02-24 06:07:00|875.14|871.22|875.01|871.09|875.14|871.22|875.01|871.09|0
1645682830000|2022-02-24 06:07:10|874.77|870.85|875.25|871.33|875.25|871.33|874.77|870.85|0
1645682840000|2022-02-24 06:07:20|875.01|871.09|875.14|871.22|875.14|871.22|874.89|870.97|0
1645682850000|2022-02-24 06:07:30|875.01|871.09|874.05|870.13|875.01|871.09|874.05|870.13|0
1645682860000|2022-02-24 06:07:40|874.53|870.61|874.17|870.25|874.53|870.61|874.05|870.13|0
1645682870000|2022-02-24 06:07:50|873.81|869.89|874.53|870.61|874.77|870.85|873.81|869.89|0
1645682880000|2022-02-24 06:08:00|874.65|870.73|872.84|868.92|874.65|870.73|872.84|868.92|0
1645682890000|2022-02-24 06:08:10|872.73|868.81|872.6|868.68|872.73|868.81|872.6|868.68|0
1645682900000|2022-02-24 06:08:20|872.25|868.33|872.01|868.09|872.25|868.33|872.01|868.09|0
1645682910000|2022-02-24 06:08:30|871.88|867.96|872.36|868.44|872.36|868.44|871.88|867.96|0
1645682920000|2022-02-24 06:08:40|872.12|868.2|871.88|867.96|872.12|868.2|871.64|867.72|0
1645682930000|2022-02-24 06:08:50|871.64|867.72|871.64|867.72|871.64|867.72|871.64|867.72|0
1645682940000|2022-02-24 06:09:00|871.4|867.48|871.16|867.24|871.4|867.48|871.16|867.24|0
1645682950000|2022-02-24 06:09:10|871.88|867.96|872.12|868.2|872.12|868.2|871.88|867.96|0
1645682960000|2022-02-24 06:09:20|871.64|867.72|871.16|867.24|871.64|867.72|871.16|867.24|0
1645682970000|2022-02-24 06:09:30|870.68|866.76|871.64|867.72|871.64|867.72|870.68|866.76|0
1645682980000|2022-02-24 06:09:40|871.16|867.24|870.92|867|871.16|867.24|870.92|867|0
1645682990000|2022-02-24 06:09:50|871.04|867.12|871.16|867.24|871.4|867.48|871.04|867.12|0
1645683000000|2022-02-24 06:10:00|870.68|866.76|871.88|867.96|871.88|867.96|870.68|866.76|0
1645683010000|2022-02-24 06:10:10|872.36|868.44|872.36|868.44|872.36|868.44|872.25|868.33|0
1645683020000|2022-02-24 06:10:20|872.49|868.57|872.73|868.81|873.08|869.16|872.49|868.57|0
1645683030000|2022-02-24 06:10:30|872.97|869.05|872.25|868.33|873.08|869.16|872.25|868.33|0
1645683040000|2022-02-24 06:10:40|872.97|869.05|873.69|869.77|873.81|869.89|872.97|869.05|0
1645683050000|2022-02-24 06:10:50|873.57|869.65|872.84|868.92|873.81|869.89|872.84|868.92|0
1645683060000|2022-02-24 06:11:00|872.6|868.68|873.45|869.53|873.45|869.53|872.6|868.68|0
1645683070000|2022-02-24 06:11:10|874.05|870.13|873.45|869.53|874.05|870.13|873.32|869.4|0
1645683080000|2022-02-24 06:11:20|873.08|869.16|872.71|868.79|873.08|869.16|872.6|868.68|0
1645683090000|2022-02-24 06:11:30|872.24|868.32|872.24|868.32|872.24|868.32|872.24|868.32|0
1645683100000|2022-02-24 06:11:40|872|868.08|871.39|867.47|872|868.08|871.39|867.47|0
1645683120000|2022-02-24 06:12:00|871.15|867.23|871.15|867.23|871.28|867.36|871.15|867.23|0
1645683130000|2022-02-24 06:12:10|871.63|867.71|872.12|868.2|872.12|868.2|871.63|867.71|0
1645683140000|2022-02-24 06:12:20|871.39|867.47|871.28|867.36|871.39|867.47|871.15|867.23|0
1645683150000|2022-02-24 06:12:30|871.52|867.6|872.6|868.68|872.6|868.68|871.52|867.6|0
1645683160000|2022-02-24 06:12:40|872|868.08|872.24|868.32|872.24|868.32|872|868.08|0
1645683170000|2022-02-24 06:12:50|872.12|868.2|872.24|868.32|872.24|868.32|872.12|868.2|0
1645683180000|2022-02-24 06:13:00|872.12|868.2|871.15|867.23|872.12|868.2|871.15|867.23|0
1645683190000|2022-02-24 06:13:10|871.39|867.47|871.39|867.47|871.39|867.47|871.15|867.23|0
1645683200000|2022-02-24 06:13:20|870.43|866.51|871.03|867.11|871.03|867.11|870.43|866.51|0
1645683210000|2022-02-24 06:13:30|871.52|867.6|871.52|867.6|871.87|867.95|871.52|867.6|0
1645683220000|2022-02-24 06:13:40|871.28|867.36|871.76|867.84|871.87|867.95|871.28|867.36|0
1645683230000|2022-02-24 06:13:50|872.12|868.2|871.63|867.71|872.12|868.2|871.39|867.47|0
1645683240000|2022-02-24 06:14:00|871.87|867.95|872.36|868.44|872.36|868.44|871.87|867.95|0
1645683250000|2022-02-24 06:14:10|872.84|868.92|872.6|868.68|873.32|869.4|872.6|868.68|0
1645683260000|2022-02-24 06:14:20|872.72|868.8|872.72|868.8|872.72|868.8|872.72|868.8|0
1645683270000|2022-02-24 06:14:30|872.6|868.68|872.84|868.92|873.32|869.4|872.6|868.68|0
1645683280000|2022-02-24 06:14:40|872.6|868.68|873.93|870.01|875.01|871.09|872.6|868.68|0
1645683290000|2022-02-24 06:14:50|873.81|869.89|873.08|869.16|873.81|869.89|873.08|869.16|0
1645683300000|2022-02-24 06:15:00|872.48|868.56|874.66|870.74|874.66|870.74|872.48|868.56|0
1645683310000|2022-02-24 06:15:10|874.41|870.49|874.66|870.74|875.25|871.33|874.41|870.49|0
1645683320000|2022-02-24 06:15:20|876.11|872.19|876.46|872.54|876.46|872.54|875.74|871.82|0
1645683330000|2022-02-24 06:15:30|875.74|871.82|875.25|871.33|875.74|871.82|875.25|871.33|0
1645683340000|2022-02-24 06:15:40|875.01|871.09|874.77|870.85|875.01|871.09|874.53|870.61|0
1645683350000|2022-02-24 06:15:50|873.81|869.89|873.69|869.77|873.93|870.01|873.69|869.77|0
1645683360000|2022-02-24 06:16:00|873.56|869.64|871.87|867.95|873.56|869.64|871.87|867.95|0
1645683370000|2022-02-24 06:16:10|871.03|867.11|870.67|866.75|871.03|867.11|870.67|866.75|0
1645683380000|2022-02-24 06:16:20|869.94|866.02|866.81|862.89|869.94|866.02|866.81|862.89|0
1645683390000|2022-02-24 06:16:30|866.57|862.65|866.81|862.89|866.81|862.89|865.97|862.05|0
1645683400000|2022-02-24 06:16:40|867.05|863.13|866.57|862.65|867.05|863.13|866.45|862.53|0
1645683410000|2022-02-24 06:16:50|867.41|863.49|866.81|862.89|867.53|863.61|866.81|862.89|0
1645683420000|2022-02-24 06:17:00|866.45|862.53|866.08|862.16|866.45|862.53|866.08|862.16|0
1645683430000|2022-02-24 06:17:10|865.84|861.92|865.84|861.92|865.84|861.92|864.64|860.72|0
1645683440000|2022-02-24 06:17:20|866.08|862.16|869.59|865.67|869.59|865.67|866.08|862.16|0
1645683450000|2022-02-24 06:17:30|869.34|865.42|868.14|864.22|869.34|865.42|868.14|864.22|0
1645683460000|2022-02-24 06:17:40|868.01|864.09|869.7|865.78|869.83|865.91|868.01|864.09|0
1645683470000|2022-02-24 06:17:50|869.46|865.54|870.55|866.63|870.55|866.63|869.46|865.54|0
1645683480000|2022-02-24 06:18:00|871.03|867.11|871.03|867.11|871.03|867.11|870.91|866.99|0
1645683490000|2022-02-24 06:18:10|870.67|866.75|871.15|867.23|871.15|867.23|870.67|866.75|0
1645683500000|2022-02-24 06:18:20|871.03|867.11|871.87|867.95|871.87|867.95|871.03|867.11|0
1645683510000|2022-02-24 06:18:30|871.63|867.71|871.76|867.84|872|868.08|871.63|867.71|0
1645683520000|2022-02-24 06:18:40|871.63|867.71|872|868.08|872|868.08|871.63|867.71|0
1645683530000|2022-02-24 06:18:50|872.11|868.19|871.87|867.95|872.11|868.19|871.76|867.84|0
1645683540000|2022-02-24 06:19:00|872.11|868.19|871.76|867.84|872.11|868.19|871.76|867.84|0
1645683550000|2022-02-24 06:19:10|871.39|867.47|871.15|867.23|871.39|867.47|871.15|867.23|0
1645683560000|2022-02-24 06:19:20|871.03|867.11|871.39|867.47|871.39|867.47|870.43|866.51|0
1645683570000|2022-02-24 06:19:30|871.52|867.6|871.87|867.95|871.87|867.95|871.52|867.6|0
1645683580000|2022-02-24 06:19:40|872.24|868.32|872.42|868.5|872.84|868.92|872.24|868.32|0
1645683590000|2022-02-24 06:19:50|872.36|868.44|872.95|869.03|873.2|869.28|872.36|868.44|0
1645683600000|2022-02-24 06:20:00|872.84|868.92|872.71|868.79|872.84|868.92|872.47|868.55|0
1645683610000|2022-02-24 06:20:10|873.08|869.16|874.64|870.72|874.64|870.72|873.08|869.16|0
1645683620000|2022-02-24 06:20:20|874.88|870.96|875.12|871.2|875.12|871.2|874.53|870.61|0
1645683630000|2022-02-24 06:20:30|875.49|871.57|874.16|870.24|875.73|871.81|874.16|870.24|0
1645683640000|2022-02-24 06:20:40|874.4|870.48|876.09|872.17|876.57|872.65|874.4|870.48|0
1645683650000|2022-02-24 06:20:50|876.94|873.02|876.57|872.65|876.94|873.02|876.09|872.17|0
1645683660000|2022-02-24 06:21:00|877.05|873.13|876.57|872.65|877.05|873.13|876.21|872.29|0
1645683670000|2022-02-24 06:21:10|875.97|872.05|876.09|872.17|876.09|872.17|875.97|872.05|0
1645683680000|2022-02-24 06:21:20|875.85|871.93|875.49|871.57|875.97|872.05|875.49|871.57|0
1645683690000|2022-02-24 06:21:30|876.33|872.41|876.57|872.65|876.81|872.89|876.33|872.41|0
1645683700000|2022-02-24 06:21:40|876.81|872.89|876.45|872.53|876.81|872.89|876.45|872.53|0
1645683710000|2022-02-24 06:21:50|875.61|871.69|876.45|872.53|876.45|872.53|875.49|871.57|0
1645683720000|2022-02-24 06:22:00|876.21|872.29|876.33|872.41|876.33|872.41|876.09|872.17|0
1645683730000|2022-02-24 06:22:10|876.7|872.78|877.18|873.26|877.29|873.37|876.7|872.78|0
1645683740000|2022-02-24 06:22:20|878.14|874.22|877.54|873.62|878.38|874.46|877.54|873.62|0
1645683750000|2022-02-24 06:22:30|877.05|873.13|876.21|872.29|877.05|873.13|876.09|872.17|0
1645683760000|2022-02-24 06:22:40|875.61|871.69|875.85|871.93|875.97|872.05|875.61|871.69|0
1645683770000|2022-02-24 06:22:50|876.09|872.17|875.85|871.93|876.33|872.41|875.85|871.93|0
1645683780000|2022-02-24 06:23:00|876.09|872.17|876.21|872.29|876.21|872.29|876.09|872.17|0
1645683790000|2022-02-24 06:23:10|876.81|872.89|875.85|871.93|876.81|872.89|875.73|871.81|0
1645683800000|2022-02-24 06:23:20|875.73|871.81|875.61|871.69|876.09|872.17|875.61|871.69|0
1645683810000|2022-02-24 06:23:30|875.85|871.93|876.33|872.41|876.33|872.41|875.85|871.93|0
1645683820000|2022-02-24 06:23:40|876.45|872.53|876.09|872.17|876.45|872.53|875.73|871.81|0
1645683830000|2022-02-24 06:23:50|875.85|871.93|875.85|871.93|875.85|871.93|875.85|871.93|0
1645683840000|2022-02-24 06:24:00|874.4|870.48|875.36|871.44|875.36|871.44|874.4|870.48|0
1645683850000|2022-02-24 06:24:10|875.49|871.57|875.25|871.33|875.49|871.57|875.12|871.2|0
1645683860000|2022-02-24 06:24:20|874.88|870.96|875.12|871.2|875.36|871.44|874.88|870.96|0
1645683870000|2022-02-24 06:24:30|875.01|871.09|875.49|871.57|875.61|871.69|875.01|871.09|0
1645683880000|2022-02-24 06:24:40|875.61|871.69|876.09|872.17|876.33|872.41|875.61|871.69|0
1645683890000|2022-02-24 06:24:50|875.85|871.93|875.01|871.09|875.97|872.05|875.01|871.09|0
1645683900000|2022-02-24 06:25:00|874.88|870.96|875.25|871.33|875.25|871.33|874.88|870.96|0
1645683910000|2022-02-24 06:25:10|875.01|871.09|875.49|871.57|875.49|871.57|875.01|871.09|0
1645683920000|2022-02-24 06:25:20|875.12|871.2|875.01|871.09|875.49|871.57|875.01|871.09|0
1645683930000|2022-02-24 06:25:30|874.88|870.96|875.01|871.09|875.01|871.09|874.53|870.61|0
1645683940000|2022-02-24 06:25:40|875.12|871.2|875.01|871.09|875.49|871.57|875.01|871.09|0
1645683960000|2022-02-24 06:26:00|874.28|870.36|874.4|870.48|874.53|870.61|874.28|870.36|0
1645683970000|2022-02-24 06:26:10|874.28|870.36|874.04|870.12|874.4|870.48|874.04|870.12|0
1645683980000|2022-02-24 06:26:20|873.92|870|874.04|870.12|874.04|870.12|873.92|870|0
1645683990000|2022-02-24 06:26:30|872.95|869.03|872.84|868.92|873.19|869.27|872.84|868.92|0
1645684000000|2022-02-24 06:26:40|872.95|869.03|873.8|869.88|873.8|869.88|872.95|869.03|0
1645684010000|2022-02-24 06:26:50|873.08|869.16|873.56|869.64|873.8|869.88|873.08|869.16|0
1645684020000|2022-02-24 06:27:00|873.8|869.88|873.92|870|874.16|870.24|873.8|869.88|0
1645684030000|2022-02-24 06:27:10|874.16|870.24|875.25|871.33|875.25|871.33|874.16|870.24|0
1645684040000|2022-02-24 06:27:20|875.36|871.44|876.09|872.17|876.09|872.17|875.36|871.44|0
1645684050000|2022-02-24 06:27:30|876.7|872.78|876.33|872.41|876.7|872.78|876.33|872.41|0
1645684060000|2022-02-24 06:27:40|875.85|871.93|879.47|875.55|879.71|875.79|875.85|871.93|0
1645684070000|2022-02-24 06:27:50|879.35|875.43|880.32|876.4|880.32|876.4|878.98|875.06|0
1645684080000|2022-02-24 06:28:00|880.19|876.27|881.16|877.24|882.01|878.09|880.07|876.15|0
1645684090000|2022-02-24 06:28:10|880.8|876.88|880.91|876.99|880.91|876.99|880.43|876.51|0
1645684100000|2022-02-24 06:28:20|880.43|876.51|881.52|877.6|881.52|877.6|880.43|876.51|0
1645684110000|2022-02-24 06:28:30|881.16|877.24|881.04|877.12|881.16|877.24|880.32|876.4|0
1645684120000|2022-02-24 06:28:40|880.67|876.75|880.91|876.99|881.04|877.12|880.67|876.75|0
1645684130000|2022-02-24 06:28:50|881.16|877.24|881.04|877.12|881.28|877.36|880.8|876.88|0
1645684140000|2022-02-24 06:29:00|880.67|876.75|879.83|875.91|880.67|876.75|879.83|875.91|0
1645684150000|2022-02-24 06:29:10|878.87|874.95|878.98|875.06|878.98|875.06|878.63|874.71|0
1645684160000|2022-02-24 06:29:20|878.14|874.22|880.07|876.15|880.07|876.15|878.14|874.22|0
1645684170000|2022-02-24 06:29:30|879.83|875.91|879.35|875.43|879.83|875.91|879.35|875.43|0
1645684180000|2022-02-24 06:29:40|880.91|876.99|879.35|875.43|880.91|876.99|879.35|875.43|0
1645684190000|2022-02-24 06:29:50|880.07|876.15|880.07|876.15|880.56|876.64|880.07|876.15|0
1645684200000|2022-02-24 06:30:00|880.8|876.88|880.19|876.27|880.8|876.88|880.07|876.15|0
1645684210000|2022-02-24 06:30:10|880.67|876.75|879.95|876.03|880.91|876.99|879.95|876.03|0
1645684220000|2022-02-24 06:30:20|880.19|876.27|879.35|875.43|880.19|876.27|879.35|875.43|0
1645684230000|2022-02-24 06:30:30|879.22|875.3|879.83|875.91|879.83|875.91|878.98|875.06|0
1645684240000|2022-02-24 06:30:40|879.47|875.55|880.8|876.88|880.8|876.88|879.47|875.55|0
1645684250000|2022-02-24 06:30:50|881.04|877.12|880.07|876.15|881.15|877.23|880.07|876.15|0
1645684260000|2022-02-24 06:31:00|879.95|876.03|880.43|876.51|880.43|876.51|879.83|875.91|0
1645684270000|2022-02-24 06:31:10|879.71|875.79|879.83|875.91|880.07|876.15|879.71|875.79|0
1645684280000|2022-02-24 06:31:20|878.63|874.71|878.63|874.71|878.63|874.71|878.38|874.46|0
1645684290000|2022-02-24 06:31:30|878.87|874.95|879.59|875.67|879.59|875.67|878.5|874.58|0
1645684300000|2022-02-24 06:31:40|878.74|874.82|878.5|874.58|878.98|875.06|878.5|874.58|0
1645684310000|2022-02-24 06:31:50|878.74|874.82|878.74|874.82|878.74|874.82|878.63|874.71|0
1645684320000|2022-02-24 06:32:00|878.63|874.71|878.63|874.71|878.63|874.71|878.38|874.46|0
1645684330000|2022-02-24 06:32:10|878.5|874.58|879.59|875.67|879.59|875.67|878.26|874.34|0
1645684340000|2022-02-24 06:32:20|878.26|874.34|879.11|875.19|879.35|875.43|878.26|874.34|0
1645684350000|2022-02-24 06:32:30|878.98|875.06|879.35|875.43|879.59|875.67|878.87|874.95|0
1645684360000|2022-02-24 06:32:40|879.59|875.67|878.74|874.82|879.59|875.67|878.74|874.82|0
1645684370000|2022-02-24 06:32:50|878.5|874.58|879.11|875.19|879.11|875.19|878.5|874.58|0
1645684380000|2022-02-24 06:33:00|878.98|875.06|879.11|875.19|879.11|875.19|878.87|874.95|0
1645684390000|2022-02-24 06:33:10|878.14|874.22|878.14|874.22|878.14|874.22|878.02|874.1|0
1645684400000|2022-02-24 06:33:20|878.5|874.58|877.05|873.13|878.74|874.82|877.05|873.13|0
1645684410000|2022-02-24 06:33:30|876.57|872.65|876.21|872.29|876.57|872.65|875.85|871.93|0
1645684420000|2022-02-24 06:33:40|876.69|872.77|877.78|873.86|877.78|873.86|876.69|872.77|0
1645684430000|2022-02-24 06:33:50|877.29|873.37|877.29|873.37|877.53|873.61|877.29|873.37|0
1645684440000|2022-02-24 06:34:00|877.78|873.86|878.14|874.22|878.14|874.22|877.78|873.86|0
1645684450000|2022-02-24 06:34:10|878.26|874.34|878.63|874.71|878.74|874.82|878.26|874.34|0
1645684460000|2022-02-24 06:34:20|878.26|874.34|880.43|876.51|880.43|876.51|878.26|874.34|0
1645684470000|2022-02-24 06:34:30|880.91|876.99|880.19|876.27|880.91|876.99|880.19|876.27|0
1645684480000|2022-02-24 06:34:40|880.56|876.64|881.04|877.12|881.04|877.12|880.56|876.64|0
1645684490000|2022-02-24 06:34:50|882|878.08|881.04|877.12|882|878.08|881.04|877.12|0
1645684500000|2022-02-24 06:35:00|880.56|876.64|880.67|876.75|880.8|876.88|880.56|876.64|0
1645684510000|2022-02-24 06:35:10|880.56|876.64|880.8|876.88|880.8|876.88|880.56|876.64|0
1645684520000|2022-02-24 06:35:20|880.56|876.64|879.11|875.19|880.56|876.64|879.11|875.19|0
1645684530000|2022-02-24 06:35:30|879.59|875.67|878.38|874.46|879.59|875.67|878.38|874.46|0
1645684540000|2022-02-24 06:35:40|878.87|874.95|878.14|874.22|878.87|874.95|878.14|874.22|0
1645684550000|2022-02-24 06:35:50|877.9|873.98|878.87|874.95|878.87|874.95|877.9|873.98|0
1645684560000|2022-02-24 06:36:00|878.38|874.46|879.11|875.19|879.35|875.43|878.38|874.46|0
1645684570000|2022-02-24 06:36:10|879.35|875.43|880.31|876.39|880.31|876.39|879.35|875.43|0
1645684580000|2022-02-24 06:36:20|879.95|876.03|880.43|876.51|880.43|876.51|879.59|875.67|0
1645684590000|2022-02-24 06:36:30|881.28|877.36|881.64|877.72|881.64|877.72|881.15|877.23|0
1645684600000|2022-02-24 06:36:40|881.52|877.6|881.88|877.96|881.88|877.96|881.52|877.6|0
1645684610000|2022-02-24 06:36:50|881.64|877.72|881.52|877.6|881.64|877.72|880.67|876.75|0
1645684620000|2022-02-24 06:37:00|881.04|877.12|881.76|877.84|881.76|877.84|881.04|877.12|0
1645684630000|2022-02-24 06:37:10|881.04|877.12|881.64|877.72|881.88|877.96|881.04|877.12|0
1645684640000|2022-02-24 06:37:20|881.4|877.48|880.8|876.88|881.4|877.48|880.8|876.88|0
1645684650000|2022-02-24 06:37:30|881.15|877.23|880.91|876.99|881.15|877.23|880.8|876.88|0
1645684660000|2022-02-24 06:37:40|880.31|876.39|880.31|876.39|880.67|876.75|880.31|876.39|0
1645684670000|2022-02-24 06:37:50|880.43|876.51|880.07|876.15|880.43|876.51|880.07|876.15|0
1645684680000|2022-02-24 06:38:00|879.71|875.79|879.71|875.79|879.71|875.79|879.22|875.3|0
1645684690000|2022-02-24 06:38:10|879.83|875.91|879.59|875.67|879.83|875.91|879.59|875.67|0
1645684700000|2022-02-24 06:38:20|880.07|876.15|880.07|876.15|880.07|876.15|879.95|876.03|0
1645684710000|2022-02-24 06:38:30|880.56|876.64|881.64|877.72|881.64|877.72|880.56|876.64|0
1645684720000|2022-02-24 06:38:40|882.36|878.44|883.45|879.53|883.57|879.65|882.36|878.44|0
1645684730000|2022-02-24 06:38:50|883.81|879.89|884.66|880.74|884.66|880.74|883.81|879.89|0
1645684740000|2022-02-24 06:39:00|885.01|881.09|883.81|879.89|885.13|881.21|883.81|879.89|0
1645684750000|2022-02-24 06:39:10|884.29|880.37|884.4|880.48|884.53|880.61|884.29|880.37|0
1645684760000|2022-02-24 06:39:20|883.81|879.89|882.6|878.68|883.81|879.89|882.6|878.68|0
1645684770000|2022-02-24 06:39:30|882.36|878.44|881.51|877.59|882.36|878.44|881.51|877.59|0
1645684780000|2022-02-24 06:39:40|882.12|878.2|882.84|878.92|882.84|878.92|882.12|878.2|0
1645684790000|2022-02-24 06:39:50|882.6|878.68|881.39|877.47|882.6|878.68|881.39|877.47|0
1645684800000|2022-02-24 06:40:00|882.12|878.2|881.51|877.59|882.6|878.68|881.51|877.59|0
1645684810000|2022-02-24 06:40:10|881.39|877.47|882.6|878.68|882.6|878.68|881.39|877.47|0
1645684820000|2022-02-24 06:40:20|882.36|878.44|883.81|879.89|883.81|879.89|882.36|878.44|0
1645684830000|2022-02-24 06:40:30|883.56|879.64|883.2|879.28|883.56|879.64|883.2|879.28|0
1645684840000|2022-02-24 06:40:40|883.44|879.52|883.68|879.76|883.68|879.76|883.44|879.52|0
1645684850000|2022-02-24 06:40:50|883.56|879.64|884.4|880.48|884.64|880.72|883.56|879.64|0
1645684860000|2022-02-24 06:41:00|884.05|880.13|883.8|879.88|884.05|880.13|883.8|879.88|0
1645684870000|2022-02-24 06:41:10|882.47|878.55|881.51|877.59|882.72|878.8|881.51|877.59|0
1645684880000|2022-02-24 06:41:20|880.67|876.75|881.64|877.72|881.64|877.72|880.67|876.75|0
1645684890000|2022-02-24 06:41:30|881.51|877.59|881.75|877.83|882.12|878.2|881.51|877.59|0
1645684900000|2022-02-24 06:41:40|881.27|877.35|881.39|877.47|881.75|877.83|881.27|877.35|0
1645684910000|2022-02-24 06:41:50|882.23|878.31|881.88|877.96|882.23|878.31|881.88|877.96|0
1645684920000|2022-02-24 06:42:00|881.64|877.72|881.88|877.96|881.88|877.96|881.64|877.72|0
1645684930000|2022-02-24 06:42:10|881.51|877.59|881.03|877.11|881.75|877.83|881.03|877.11|0
1645684940000|2022-02-24 06:42:20|880.79|876.87|881.03|877.11|881.15|877.23|880.79|876.87|0
1645684950000|2022-02-24 06:42:30|881.27|877.35|880.91|876.99|881.27|877.35|880.91|876.99|0
1645684960000|2022-02-24 06:42:40|880.67|876.75|881.51|877.59|881.51|877.59|880.67|876.75|0
1645684970000|2022-02-24 06:42:50|881.63|877.71|881.39|877.47|881.63|877.71|881.39|877.47|0
1645684980000|2022-02-24 06:43:00|881.51|877.59|881.39|877.47|881.51|877.59|881.15|877.23|0
1645684990000|2022-02-24 06:43:10|880.67|876.75|879.47|875.55|880.67|876.75|879.47|875.55|0
1645685000000|2022-02-24 06:43:20|879.1|875.18|878.74|874.82|879.34|875.42|878.74|874.82|0
1645685010000|2022-02-24 06:43:30|879.1|875.18|878.86|874.94|879.47|875.55|878.86|874.94|0
1645685020000|2022-02-24 06:43:40|878.74|874.82|878.86|874.94|879.1|875.18|878.74|874.82|0
1645685030000|2022-02-24 06:43:50|878.74|874.82|879.23|875.31|879.23|875.31|878.74|874.82|0
1645685040000|2022-02-24 06:44:00|879.47|875.55|879.58|875.66|879.71|875.79|879.47|875.55|0
1645685050000|2022-02-24 06:44:10|879.71|875.79|879.47|875.55|879.71|875.79|879.47|875.55|0
1645685060000|2022-02-24 06:44:20|879.58|875.66|879.47|875.55|879.95|876.03|879.47|875.55|0
1645685070000|2022-02-24 06:44:30|879.23|875.31|879.23|875.31|879.23|875.31|878.86|874.94|0
1645685080000|2022-02-24 06:44:40|878.98|875.06|879.47|875.55|879.47|875.55|878.86|874.94|0
1645685090000|2022-02-24 06:44:50|879.34|875.42|879.23|875.31|879.34|875.42|878.98|875.06|0
1645685100000|2022-02-24 06:45:00|879.1|875.18|879.47|875.55|879.47|875.55|878.98|875.06|0
1645685110000|2022-02-24 06:45:10|879.22|875.3|879.34|875.42|879.47|875.55|879.22|875.3|0
1645685120000|2022-02-24 06:45:20|880.43|876.51|880.3|876.38|880.55|876.63|880.3|876.38|0
1645685130000|2022-02-24 06:45:30|879.95|876.03|880.06|876.14|880.55|876.63|879.95|876.03|0
1645685140000|2022-02-24 06:45:40|879.22|875.3|879.58|875.66|879.58|875.66|879.1|875.18|0
1645685150000|2022-02-24 06:45:50|879.82|875.9|879.71|875.79|879.82|875.9|879.47|875.55|0
1645685160000|2022-02-24 06:46:00|879.47|875.55|879.22|875.3|879.71|875.79|879.22|875.3|0
1645685170000|2022-02-24 06:46:10|878.98|875.06|880.3|876.38|880.3|876.38|878.98|875.06|0
1645685180000|2022-02-24 06:46:20|879.82|875.9|880.3|876.38|880.3|876.38|879.82|875.9|0
1645685190000|2022-02-24 06:46:30|880.19|876.27|881.27|877.35|881.27|877.35|880.19|876.27|0
1645685200000|2022-02-24 06:46:40|880.79|876.87|879.82|875.9|880.79|876.87|879.82|875.9|0
1645685210000|2022-02-24 06:46:50|879.71|875.79|880.3|876.38|880.3|876.38|879.71|875.79|0
1645685220000|2022-02-24 06:47:00|880.06|876.14|879.71|875.79|880.06|876.14|879.58|875.66|0
1645685230000|2022-02-24 06:47:10|880.19|876.27|879.47|875.55|880.19|876.27|879.47|875.55|0
1645685240000|2022-02-24 06:47:20|879.71|875.79|879.71|875.79|880.19|876.27|879.71|875.79|0
1645685250000|2022-02-24 06:47:30|879.82|875.9|880.67|876.75|880.67|876.75|879.82|875.9|0
1645685270000|2022-02-24 06:47:50|881.03|877.11|880.43|876.51|881.03|877.11|880.43|876.51|0
1645685280000|2022-02-24 06:48:00|880.3|876.38|880.67|876.75|880.67|876.75|880.3|876.38|0
1645685290000|2022-02-24 06:48:10|880.91|876.99|881.39|877.47|881.39|877.47|880.91|876.99|0
1645685300000|2022-02-24 06:48:20|881.51|877.59|881.99|878.07|881.99|878.07|881.51|877.59|0
1645685310000|2022-02-24 06:48:30|882.12|878.2|882.12|878.2|882.12|878.2|881.99|878.07|0
1645685320000|2022-02-24 06:48:40|882.23|878.31|882.84|878.92|882.84|878.92|882.23|878.31|0
1645685330000|2022-02-24 06:48:50|883.2|879.28|884.88|880.96|884.88|880.96|883.2|879.28|0
1645685340000|2022-02-24 06:49:00|884.29|880.37|883.68|879.76|884.29|880.37|883.68|879.76|0
1645685350000|2022-02-24 06:49:10|884.05|880.13|884.53|880.61|884.77|880.85|884.05|880.13|0
1645685360000|2022-02-24 06:49:20|884.77|880.85|886.57|882.65|886.57|882.65|884.77|880.85|0
1645685370000|2022-02-24 06:49:30|887.3|883.38|887.66|883.74|887.66|883.74|887.18|883.26|0
1645685380000|2022-02-24 06:49:40|888.74|884.82|889.47|885.55|890.08|886.16|888.74|884.82|0
1645685390000|2022-02-24 06:49:50|889.35|885.43|890.32|886.4|890.32|886.4|889.35|885.43|0
1645685400000|2022-02-24 06:50:00|890.19|886.27|889.71|885.79|890.19|886.27|889.59|885.67|0
1645685410000|2022-02-24 06:50:10|890.68|886.76|893.09|889.17|893.09|889.17|890.68|886.76|0
1645685420000|2022-02-24 06:50:20|893.57|889.65|895.27|891.35|895.27|891.35|893.57|889.65|0
1645685430000|2022-02-24 06:50:30|895.51|891.59|896.23|892.31|896.23|892.31|895.39|891.47|0
1645685440000|2022-02-24 06:50:40|893.46|889.54|892.37|888.45|893.46|889.54|891.77|887.85|0
1645685450000|2022-02-24 06:50:50|890.32|886.4|891.77|887.85|891.77|887.85|890.32|886.4|0
1645685460000|2022-02-24 06:51:00|890.43|886.51|890.92|887|891.04|887.12|890.43|886.51|0
1645685470000|2022-02-24 06:51:10|891.88|887.96|893.22|889.3|893.22|889.3|891.88|887.96|0
1645685480000|2022-02-24 06:51:20|893.7|889.78|893.46|889.54|893.94|890.02|893.22|889.3|0
1645685490000|2022-02-24 06:51:30|892.85|888.93|892.61|888.69|892.85|888.93|892.61|888.69|0
1645685500000|2022-02-24 06:51:40|892.73|888.81|892.61|888.69|892.98|889.06|892.61|888.69|0
1645685510000|2022-02-24 06:51:50|892.49|888.57|891.53|887.61|892.49|888.57|891.53|887.61|0
1645685520000|2022-02-24 06:52:00|890.19|886.27|890.68|886.76|890.92|887|890.19|886.27|0
1645685530000|2022-02-24 06:52:10|890.56|886.64|889.71|885.79|890.56|886.64|889.71|885.79|0
1645685540000|2022-02-24 06:52:20|890.19|886.27|888.99|885.07|890.19|886.27|888.99|885.07|0
1645685550000|2022-02-24 06:52:30|888.87|884.95|888.99|885.07|888.99|885.07|888.87|884.95|0
1645685560000|2022-02-24 06:52:40|889.11|885.19|890.08|886.16|890.08|886.16|889.11|885.19|0
1645685570000|2022-02-24 06:52:50|889.95|886.03|890.08|886.16|890.32|886.4|889.95|886.03|0
1645685580000|2022-02-24 06:53:00|889.95|886.03|890.32|886.4|890.32|886.4|889.84|885.92|0
1645685590000|2022-02-24 06:53:10|889.95|886.03|890.32|886.4|890.32|886.4|889.95|886.03|0
1645685600000|2022-02-24 06:53:20|891.16|887.24|889.95|886.03|891.16|887.24|889.95|886.03|0
1645685610000|2022-02-24 06:53:30|889.47|885.55|889.84|885.92|889.84|885.92|889.35|885.43|0
1645685620000|2022-02-24 06:53:40|889.47|885.55|891.04|887.12|891.04|887.12|889.47|885.55|0
1645685630000|2022-02-24 06:53:50|891.53|887.61|892.01|888.09|892.01|888.09|891.53|887.61|0
1645685640000|2022-02-24 06:54:00|892.12|888.2|891.77|887.85|892.12|888.2|891.77|887.85|0
1645685650000|2022-02-24 06:54:10|892.01|888.09|891.28|887.36|892.01|888.09|891.28|887.36|0
1645685660000|2022-02-24 06:54:20|891.53|887.61|889.47|885.55|891.53|887.61|889.47|885.55|0
1645685670000|2022-02-24 06:54:30|889.11|885.19|889.71|885.79|889.84|885.92|889.11|885.19|0
1645685680000|2022-02-24 06:54:40|889.84|885.92|889.95|886.03|889.95|886.03|889.23|885.31|0
1645685690000|2022-02-24 06:54:50|890.19|886.27|891.28|887.36|891.28|887.36|890.19|886.27|0
1645685700000|2022-02-24 06:55:00|891.16|887.24|890.92|887|891.53|887.61|890.8|886.88|0
1645685710000|2022-02-24 06:55:10|891.16|887.24|890.68|886.76|891.4|887.48|890.68|886.76|0
1645685720000|2022-02-24 06:55:20|889.71|885.79|890.8|886.88|890.8|886.88|889.71|885.79|0
1645685730000|2022-02-24 06:55:30|890.92|887|891.64|887.72|891.64|887.72|890.92|887|0
1645685740000|2022-02-24 06:55:40|891.4|887.48|891.16|887.24|891.4|887.48|891.16|887.24|0
1645685750000|2022-02-24 06:55:50|890.68|886.76|889.95|886.03|890.68|886.76|889.95|886.03|0
1645685760000|2022-02-24 06:56:00|890.08|886.16|887.9|883.98|890.08|886.16|887.66|883.74|0
1645685770000|2022-02-24 06:56:10|887.18|883.26|886.33|882.41|887.18|883.26|885.61|881.69|0
1645685780000|2022-02-24 06:56:20|886.46|882.54|886.33|882.41|886.46|882.54|885.85|881.93|0
1645685790000|2022-02-24 06:56:30|886.46|882.54|884.77|880.85|886.46|882.54|884.77|880.85|0
1645685800000|2022-02-24 06:56:40|885.73|881.81|886.57|882.65|886.57|882.65|885.73|881.81|0
1645685810000|2022-02-24 06:56:50|887.05|883.13|887.05|883.13|887.42|883.5|886.57|882.65|0
1645685820000|2022-02-24 06:57:00|888.39|884.47|888.63|884.71|888.63|884.71|888.02|884.1|0
1645685830000|2022-02-24 06:57:10|889.59|885.67|889.84|885.92|889.84|885.92|889.59|885.67|0
1645685840000|2022-02-24 06:57:20|889.71|885.79|888.87|884.95|889.71|885.79|888.87|884.95|0
1645685850000|2022-02-24 06:57:30|889.11|885.19|888.99|885.07|889.11|885.19|888.87|884.95|0
1645685860000|2022-02-24 06:57:40|889.11|885.19|889.84|885.92|889.84|885.92|889.11|885.19|0
1645685870000|2022-02-24 06:57:50|889.95|886.03|889.47|885.55|889.95|886.03|889.23|885.31|0
1645685880000|2022-02-24 06:58:00|889.95|886.03|889.47|885.55|889.95|886.03|889.47|885.55|0
1645685890000|2022-02-24 06:58:10|889.35|885.43|889.23|885.31|889.35|885.43|888.39|884.47|0
1645685900000|2022-02-24 06:58:20|889.59|885.67|889.11|885.19|889.71|885.79|889.11|885.19|0
1645685910000|2022-02-24 06:58:30|889.47|885.55|888.39|884.47|889.47|885.55|888.15|884.23|0
1645685920000|2022-02-24 06:58:40|888.26|884.34|887.54|883.62|888.39|884.47|887.54|883.62|0
1645685930000|2022-02-24 06:58:50|887.05|883.13|887.3|883.38|887.3|883.38|887.05|883.13|0
1645685940000|2022-02-24 06:59:00|887.18|883.26|888.39|884.47|888.39|884.47|887.18|883.26|0
1645685950000|2022-02-24 06:59:10|887.9|883.98|887.42|883.5|887.9|883.98|887.42|883.5|0
1645685960000|2022-02-24 06:59:20|887.66|883.74|888.39|884.47|888.39|884.47|887.42|883.5|0
1645685970000|2022-02-24 06:59:30|888.99|885.07|889.35|885.43|889.71|885.79|888.87|884.95|0
1645685980000|2022-02-24 06:59:40|888.74|884.82|888.74|884.82|888.74|884.82|888.39|884.47|0
1645685990000|2022-02-24 06:59:50|888.99|885.07|888.87|884.95|888.99|885.07|888.63|884.71|0
1645686000000|2022-02-24 07:00:00|889.59|885.67|889.11|885.19|889.59|885.67|888.99|885.07|0
1645686010000|2022-02-24 07:00:10|888.26|884.34|890.08|886.16|890.08|886.16|888.26|884.34|0
1645686020000|2022-02-24 07:00:20|889.11|885.19|887.18|883.26|889.11|885.19|887.18|883.26|0
1645686030000|2022-02-24 07:00:30|886.81|882.89|886.33|882.41|886.81|882.89|886.33|882.41|0
1645686040000|2022-02-24 07:00:40|885.61|881.69|885.85|881.93|886.09|882.17|885.61|881.69|0
1645686050000|2022-02-24 07:00:50|885.73|881.81|887.18|883.26|887.18|883.26|885.73|881.81|0
1645686060000|2022-02-24 07:01:00|887.3|883.38|886.21|882.29|887.66|883.74|886.09|882.17|0
1645686070000|2022-02-24 07:01:10|885.37|881.45|882.84|878.92|885.37|881.45|882.84|878.92|0
1645686080000|2022-02-24 07:01:20|883.32|879.4|881.15|877.23|883.32|879.4|879.95|876.03|0
1645686090000|2022-02-24 07:01:30|881.87|877.95|884.04|880.12|884.04|880.12|881.87|877.95|0
1645686100000|2022-02-24 07:01:40|883.8|879.88|881.87|877.95|883.8|879.88|881.87|877.95|0
1645686110000|2022-02-24 07:01:50|881.63|877.71|882.23|878.31|882.23|878.31|881.63|877.71|0
1645686120000|2022-02-24 07:02:00|882.71|878.79|882.23|878.31|883.32|879.4|882.23|878.31|0
1645686130000|2022-02-24 07:02:10|881.27|877.35|881.39|877.47|881.39|877.47|881.27|877.35|0
1645686140000|2022-02-24 07:02:20|881.03|877.11|881.75|877.83|881.75|877.83|880.91|876.99|0
1645686150000|2022-02-24 07:02:30|882.84|878.92|883.2|879.28|883.2|879.28|882.84|878.92|0
1645686160000|2022-02-24 07:02:40|883.8|879.88|884.88|880.96|884.88|880.96|883.8|879.88|0
1645686170000|2022-02-24 07:02:50|885.49|881.57|884.64|880.72|885.49|881.57|884.64|880.72|0
1645686180000|2022-02-24 07:03:00|885.25|881.33|884.4|880.48|885.25|881.33|883.8|879.88|0
1645686190000|2022-02-24 07:03:10|882.84|878.92|881.63|877.71|882.84|878.92|881.63|877.71|0
1645686200000|2022-02-24 07:03:20|881.15|877.23|879.34|875.42|881.15|877.23|879.34|875.42|0
1645686210000|2022-02-24 07:03:30|880.06|876.14|880.67|876.75|880.67|876.75|879.82|875.9|0
1645686220000|2022-02-24 07:03:40|881.27|877.35|880.19|876.27|881.39|877.47|880.19|876.27|0
1645686230000|2022-02-24 07:03:50|880.67|876.75|881.39|877.47|881.51|877.59|880.67|876.75|0
1645686240000|2022-02-24 07:04:00|881.63|877.71|881.27|877.35|881.63|877.71|881.15|877.23|0
1645686250000|2022-02-24 07:04:10|881.63|877.71|883.92|880|883.92|880|881.63|877.71|0
1645686260000|2022-02-24 07:04:20|884.53|880.61|883.92|880|884.53|880.61|883.92|880|0
1645686270000|2022-02-24 07:04:30|883.44|879.52|887.3|883.38|887.3|883.38|883.44|879.52|0
1645686280000|2022-02-24 07:04:40|887.9|883.98|889.23|885.31|889.35|885.43|887.9|883.98|0
1645686290000|2022-02-24 07:04:50|889.83|885.91|890.8|886.88|890.8|886.88|889.71|885.79|0
1645686300000|2022-02-24 07:05:00|891.16|887.24|891.88|887.96|891.88|887.96|890.8|886.88|0
1645686310000|2022-02-24 07:05:10|892.25|888.33|894.06|890.14|894.06|890.14|891.64|887.72|0
1645686320000|2022-02-24 07:05:20|894.54|890.62|894.42|890.5|894.54|890.62|894.18|890.26|0
1645686330000|2022-02-24 07:05:30|896.6|892.68|901.19|897.27|901.92|898|896.6|892.68|0
1645686340000|2022-02-24 07:05:40|900.47|896.55|898.53|894.61|900.47|896.55|898.53|894.61|0
1645686350000|2022-02-24 07:05:50|897.81|893.89|898.05|894.13|898.05|894.13|897.81|893.89|0
1645686360000|2022-02-24 07:06:00|897.92|894|896.36|892.44|898.05|894.13|896.36|892.44|0
1645686370000|2022-02-24 07:06:10|897.81|893.89|898.17|894.25|899.37|895.45|897.81|893.89|0
1645686380000|2022-02-24 07:06:20|897.08|893.16|895.75|891.83|897.08|893.16|895.75|891.83|0
1645686390000|2022-02-24 07:06:30|894.91|890.99|892.97|889.05|894.91|890.99|891.77|887.85|0
1645686400000|2022-02-24 07:06:40|890.8|886.88|889.71|885.79|891.28|887.36|889.71|885.79|0
1645686410000|2022-02-24 07:06:50|889.83|885.91|891.64|887.72|891.64|887.72|889.83|885.91|0
1645686420000|2022-02-24 07:07:00|892.01|888.09|894.42|890.5|894.42|890.5|892.01|888.09|0
1645686430000|2022-02-24 07:07:10|894.06|890.14|893.81|889.89|894.06|890.14|893.81|889.89|0
1645686440000|2022-02-24 07:07:20|894.18|890.26|895.75|891.83|895.75|891.83|894.18|890.26|0
1645686450000|2022-02-24 07:07:30|895.02|891.1|894.42|890.5|895.15|891.23|894.42|890.5|0
1645686460000|2022-02-24 07:07:40|894.18|890.26|896.71|892.79|896.71|892.79|894.18|890.26|0
1645686470000|2022-02-24 07:07:50|896.96|893.04|898.17|894.25|898.17|894.25|896.96|893.04|0
1645686480000|2022-02-24 07:08:00|898.05|894.13|896.96|893.04|898.05|894.13|896.71|892.79|0
1645686490000|2022-02-24 07:08:10|896.84|892.92|896.11|892.19|896.84|892.92|896.11|892.19|0
1645686500000|2022-02-24 07:08:20|895.87|891.95|897.32|893.4|897.32|893.4|895.87|891.95|0
1645686510000|2022-02-24 07:08:30|896.6|892.68|895.87|891.95|896.84|892.92|895.87|891.95|0
1645686520000|2022-02-24 07:08:40|895.75|891.83|895.87|891.95|895.87|891.95|894.54|890.62|0
1645686530000|2022-02-24 07:08:50|894.78|890.86|894.91|890.99|895.26|891.34|894.78|890.86|0
1645686540000|2022-02-24 07:09:00|895.02|891.1|892.73|888.81|895.02|891.1|892.73|888.81|0
1645686550000|2022-02-24 07:09:10|893.09|889.17|892.12|888.2|893.09|889.17|892.12|888.2|0
1645686560000|2022-02-24 07:09:20|891.28|887.36|890.56|886.64|891.28|887.36|890.56|886.64|0
1645686570000|2022-02-24 07:09:30|889.35|885.43|890.56|886.64|890.92|887|889.35|885.43|0
1645686580000|2022-02-24 07:09:40|889.83|885.91|888.63|884.71|889.83|885.91|887.66|883.74|0
1645686590000|2022-02-24 07:09:50|889.23|885.31|889.59|885.67|889.59|885.67|888.63|884.71|0
1645686600000|2022-02-24 07:10:00|890.32|886.4|890.67|886.75|890.67|886.75|889.83|885.91|0
1645686610000|2022-02-24 07:10:10|890.8|886.88|892.61|888.69|892.61|888.69|890.8|886.88|0
1645686620000|2022-02-24 07:10:20|892.36|888.44|892.61|888.69|892.61|888.69|891.28|887.36|0
1645686630000|2022-02-24 07:10:30|892.97|889.05|892.36|888.44|892.97|889.05|892.25|888.33|0
1645686640000|2022-02-24 07:10:40|892.49|888.57|893.46|889.54|893.46|889.54|892.36|888.44|0
1645686650000|2022-02-24 07:10:50|892.49|888.57|894.66|890.74|894.66|890.74|892.49|888.57|0
1645686660000|2022-02-24 07:11:00|892.73|888.81|892.01|888.09|893.09|889.17|892.01|888.09|0
1645686670000|2022-02-24 07:11:10|891.77|887.85|892.73|888.81|893.21|889.29|891.52|887.6|0
1645686680000|2022-02-24 07:11:20|893.21|889.29|893.94|890.02|893.94|890.02|893.21|889.29|0
1645686690000|2022-02-24 07:11:30|895.15|891.23|895.39|891.47|895.63|891.71|895.15|891.23|0
1645686700000|2022-02-24 07:11:40|896.11|892.19|896.71|892.79|896.71|892.79|895.63|891.71|0
1645686710000|2022-02-24 07:11:50|896.6|892.68|896.47|892.55|896.6|892.68|896.47|892.55|0
1645686720000|2022-02-24 07:12:00|895.99|892.07|894.91|890.99|896.71|892.79|894.91|890.99|0
1645686730000|2022-02-24 07:12:10|894.06|890.14|895.51|891.59|895.51|891.59|894.06|890.14|0
1645686740000|2022-02-24 07:12:20|895.39|891.47|896.36|892.44|896.36|892.44|895.39|891.47|0
1645686750000|2022-02-24 07:12:30|895.99|892.07|893.21|889.29|896.23|892.31|893.21|889.29|0
1645686760000|2022-02-24 07:12:40|893.09|889.17|893.46|889.54|893.46|889.54|892.85|888.93|0
1645686770000|2022-02-24 07:12:50|893.94|890.02|895.26|891.34|895.26|891.34|893.94|890.02|0
1645686780000|2022-02-24 07:13:00|895.15|891.23|895.26|891.34|895.63|891.71|895.15|891.23|0
1645686790000|2022-02-24 07:13:10|894.91|890.99|896.11|892.19|896.47|892.55|894.91|890.99|0
1645686800000|2022-02-24 07:13:20|897.08|893.16|897.81|893.89|897.92|894|897.08|893.16|0
1645686810000|2022-02-24 07:13:30|898.05|894.13|897.92|894|898.05|894.13|897.08|893.16|0
1645686820000|2022-02-24 07:13:40|898.29|894.37|898.53|894.61|900.1|896.18|898.29|894.37|0
1645686830000|2022-02-24 07:13:50|898.16|894.24|896.82|892.9|898.16|894.24|896.82|892.9|0
1645686840000|2022-02-24 07:14:00|896.46|892.54|894.4|890.48|896.94|893.02|894.4|890.48|0
1645686850000|2022-02-24 07:14:10|895.74|891.82|894.16|890.24|895.74|891.82|894.16|890.24|0
1645686860000|2022-02-24 07:14:20|894.53|890.61|893.81|889.89|894.53|890.61|893.32|889.4|0
1645686870000|2022-02-24 07:14:30|893.92|890|895.25|891.33|895.25|891.33|893.92|890|0
1645686880000|2022-02-24 07:14:40|894.64|890.72|894.05|890.13|894.64|890.72|894.05|890.13|0
1645686890000|2022-02-24 07:14:50|894.53|890.61|895.49|891.57|895.49|891.57|894.53|890.61|0
1645686900000|2022-02-24 07:15:00|894.77|890.85|895.25|891.33|896.46|892.54|894.77|890.85|0
1645686910000|2022-02-24 07:15:10|893.92|890|896.58|892.66|896.7|892.78|893.92|890|0
1645686920000|2022-02-24 07:15:20|896.22|892.3|898.51|894.59|898.51|894.59|896.22|892.3|0
1645686930000|2022-02-24 07:15:30|898.99|895.07|898.99|895.07|900.2|896.28|898.99|895.07|0
1645686940000|2022-02-24 07:15:40|898.87|894.95|899.23|895.31|899.6|895.68|898.87|894.95|0
1645686950000|2022-02-24 07:15:50|900.92|897|901.29|897.37|901.29|897.37|900.68|896.76|0
1645686960000|2022-02-24 07:16:00|901.89|897.97|901.16|897.24|903.09|899.17|901.16|897.24|0
1645686970000|2022-02-24 07:16:10|899.95|896.03|900.92|897|901.05|897.13|899.95|896.03|0
1645686980000|2022-02-24 07:16:20|901.53|897.61|899.36|895.44|901.53|897.61|899.11|895.19|0
1645686990000|2022-02-24 07:16:30|899.6|895.68|901.4|897.48|901.89|897.97|899.6|895.68|0
1645687000000|2022-02-24 07:16:40|901.77|897.85|900.92|897|901.77|897.85|900.92|897|0
1645687010000|2022-02-24 07:16:50|900.68|896.76|900.08|896.16|900.68|896.76|899.84|895.92|0
1645687020000|2022-02-24 07:17:00|899.36|895.44|899.95|896.03|900.2|896.28|899.36|895.44|0
1645687030000|2022-02-24 07:17:10|899.36|895.44|900.32|896.4|900.68|896.76|899.36|895.44|0
1645687040000|2022-02-24 07:17:20|899.36|895.44|900.92|897|901.16|897.24|899.36|895.44|0
1645687050000|2022-02-24 07:17:30|901.77|897.85|902.01|898.09|902.61|898.69|901.77|897.85|0
1645687060000|2022-02-24 07:17:40|902.74|898.82|904.3|900.38|904.79|900.87|902.74|898.82|0
1645687070000|2022-02-24 07:17:50|904.79|900.87|905.4|901.48|905.51|901.59|904.79|900.87|0
1645687080000|2022-02-24 07:18:00|906.6|902.68|905.51|901.59|906.6|902.68|905.51|901.59|0
1645687090000|2022-02-24 07:18:10|904.3|900.38|905.27|901.35|905.27|901.35|904.3|900.38|0
1645687100000|2022-02-24 07:18:20|904.19|900.27|905.64|901.72|905.64|901.72|904.19|900.27|0
1645687110000|2022-02-24 07:18:30|905.88|901.96|906.24|902.32|906.24|902.32|905.75|901.83|0
1645687120000|2022-02-24 07:18:40|905.75|901.83|905.27|901.35|905.99|902.07|905.27|901.35|0
1645687130000|2022-02-24 07:18:50|904.79|900.87|904.43|900.51|904.79|900.87|904.43|900.51|0
1645687140000|2022-02-24 07:19:00|904.06|900.14|904.19|900.27|904.79|900.87|904.06|900.14|0
1645687150000|2022-02-24 07:19:10|903.95|900.03|903.7|899.78|903.95|900.03|902.74|898.82|0
1645687160000|2022-02-24 07:19:20|902.25|898.33|901.65|897.73|902.25|898.33|901.05|897.13|0
1645687170000|2022-02-24 07:19:30|901.29|897.37|902.37|898.45|902.37|898.45|901.29|897.37|0
1645687180000|2022-02-24 07:19:40|902.61|898.69|903.09|899.17|903.09|899.17|902.37|898.45|0
1645687190000|2022-02-24 07:19:50|903.22|899.3|902.96|899.04|903.22|899.3|901.89|897.97|0
1645687200000|2022-02-24 07:20:00|904.05|900.13|904.89|900.97|905.37|901.45|904.05|900.13|0
1645687210000|2022-02-24 07:20:10|905.37|901.45|903.57|899.65|905.37|901.45|903.08|899.16|0
1645687220000|2022-02-24 07:20:20|904.05|900.13|904.89|900.97|904.89|900.97|904.05|900.13|0
1645687230000|2022-02-24 07:20:30|904.77|900.85|903.57|899.65|904.77|900.85|903.08|899.16|0
1645687240000|2022-02-24 07:20:40|902.84|898.92|904.41|900.49|904.41|900.49|902.84|898.92|0
1645687250000|2022-02-24 07:20:50|902.6|898.68|902.96|899.04|902.96|899.04|902.36|898.44|0
1645687260000|2022-02-24 07:21:00|902.6|898.68|901.64|897.72|902.6|898.68|901.64|897.72|0
1645687270000|2022-02-24 07:21:10|901.51|897.59|901.64|897.72|901.99|898.07|901.51|897.59|0
1645687280000|2022-02-24 07:21:20|901.51|897.59|903.44|899.52|903.44|899.52|901.51|897.59|0
1645687290000|2022-02-24 07:21:30|902.84|898.92|904.29|900.37|904.29|900.37|902.84|898.92|0
1645687300000|2022-02-24 07:21:40|904.77|900.85|905.01|901.09|905.01|901.09|904.77|900.85|0
1645687310000|2022-02-24 07:21:50|904.29|900.37|903.2|899.28|904.29|900.37|901.99|898.07|0
1645687320000|2022-02-24 07:22:00|903.81|899.89|904.89|900.97|904.89|900.97|903.81|899.89|0
1645687330000|2022-02-24 07:22:10|904.41|900.49|905.01|901.09|905.26|901.34|904.41|900.49|0
1645687340000|2022-02-24 07:22:20|905.26|901.34|905.74|901.82|905.74|901.82|905.01|901.09|0
1645687350000|2022-02-24 07:22:30|905.5|901.58|905.26|901.34|905.5|901.58|904.65|900.73|0
1645687360000|2022-02-24 07:22:40|904.89|900.97|904.05|900.13|904.89|900.97|903.92|900|0
1645687370000|2022-02-24 07:22:50|903.33|899.41|903.68|899.76|903.68|899.76|902.84|898.92|0
1645687380000|2022-02-24 07:23:00|903.33|899.41|901.99|898.07|903.33|899.41|901.99|898.07|0
1645687390000|2022-02-24 07:23:10|901.88|897.96|901.99|898.07|902.6|898.68|901.88|897.96|0
1645687400000|2022-02-24 07:23:20|901.51|897.59|901.03|897.11|901.51|897.59|901.03|897.11|0
1645687410000|2022-02-24 07:23:30|901.27|897.35|903.33|899.41|903.33|899.41|901.27|897.35|0
1645687420000|2022-02-24 07:23:40|904.41|900.49|904.29|900.37|904.65|900.73|904.29|900.37|0
1645687430000|2022-02-24 07:23:50|904.65|900.73|904.41|900.49|904.65|900.73|904.41|900.49|0
1645687440000|2022-02-24 07:24:00|903.57|899.65|903.81|899.89|904.77|900.85|903.57|899.65|0
1645687450000|2022-02-24 07:24:10|903.2|899.28|903.57|899.65|903.68|899.76|903.2|899.28|0
1645687460000|2022-02-24 07:24:20|903.08|899.16|904.65|900.73|904.65|900.73|903.08|899.16|0
1645687470000|2022-02-24 07:24:30|904.77|900.85|905.37|901.45|905.61|901.69|904.77|900.85|0
1645687480000|2022-02-24 07:24:40|905.5|901.58|905.5|901.58|905.5|901.58|904.53|900.61|0
1645687490000|2022-02-24 07:24:50|905.37|901.45|905.26|901.34|905.5|901.58|905.26|901.34|0
1645687500000|2022-02-24 07:25:00|904.77|900.85|905.74|901.82|905.85|901.93|904.77|900.85|0
1645687510000|2022-02-24 07:25:10|908.64|904.72|907.91|903.99|908.64|904.72|907.91|903.99|0
1645687520000|2022-02-24 07:25:20|907.79|903.87|908.03|904.11|908.03|904.11|907.43|903.51|0
1645687530000|2022-02-24 07:25:30|908.27|904.35|906.95|903.03|908.27|904.35|906.95|903.03|0
1645687540000|2022-02-24 07:25:40|907.67|903.75|908.39|904.47|908.51|904.59|907.67|903.75|0
1645687550000|2022-02-24 07:25:50|908.75|904.83|908.75|904.83|908.99|905.07|908.75|904.83|0
1645687560000|2022-02-24 07:26:00|907.91|903.99|905.61|901.69|907.91|903.99|905.61|901.69|0
1645687570000|2022-02-24 07:26:10|904.89|900.97|905.74|901.82|905.74|901.82|904.89|900.97|0
1645687580000|2022-02-24 07:26:20|905.37|901.45|905.65|901.17|905.65|901.45|905.26|901.17|0
1645687590000|2022-02-24 07:26:30|905.78|901.3|905.41|900.93|905.78|901.3|905.05|900.57|0
1645687600000|2022-02-24 07:26:40|905.54|901.06|905.65|901.17|905.78|901.3|905.54|901.06|0
1645687610000|2022-02-24 07:26:50|905.29|900.81|906.74|902.26|906.74|902.26|905.29|900.81|0
1645687620000|2022-02-24 07:27:00|907.58|903.1|905.65|901.17|907.58|903.1|905.65|901.17|0
1645687630000|2022-02-24 07:27:10|905.41|900.93|904.81|900.33|905.54|901.06|904.81|900.33|0
1645687640000|2022-02-24 07:27:20|905.29|900.81|906.86|902.38|906.86|902.38|905.29|900.81|0
1645687650000|2022-02-24 07:27:30|907.34|902.86|909.16|904.68|909.16|904.68|907.34|902.86|0
1645687660000|2022-02-24 07:27:40|910.12|905.64|909.4|904.92|910.36|905.88|909.4|904.92|0
1645687670000|2022-02-24 07:27:50|909.64|905.16|909.03|904.55|909.64|905.16|909.03|904.55|0
1645687680000|2022-02-24 07:28:00|910|905.52|910.61|906.13|910.61|906.13|910|905.52|0
1645687690000|2022-02-24 07:28:10|910.48|906|911.45|906.97|911.45|906.97|910.48|906|0
1645687700000|2022-02-24 07:28:20|911.69|907.21|911.33|906.85|912.17|907.69|911.33|906.85|0
1645687710000|2022-02-24 07:28:30|911.81|907.33|908.91|904.43|911.81|907.33|908.91|904.43|0
1645687720000|2022-02-24 07:28:40|907.82|903.34|907.71|903.23|908.67|904.19|907.71|903.23|0
1645687730000|2022-02-24 07:28:50|906.98|902.5|907.47|902.99|907.58|903.1|906.98|902.5|0
1645687740000|2022-02-24 07:29:00|908.06|903.58|907.1|902.62|909.16|904.68|907.1|902.62|0
1645687750000|2022-02-24 07:29:10|906.62|902.14|909.03|904.55|909.03|904.55|906.26|901.78|0
1645687760000|2022-02-24 07:29:20|908.55|904.07|908.55|904.07|908.55|904.07|908.19|903.71|0
1645687770000|2022-02-24 07:29:30|908.43|903.95|908.43|903.95|908.91|904.43|908.43|903.95|0
1645687780000|2022-02-24 07:29:40|908.67|904.19|909.27|904.79|909.27|904.79|908.67|904.19|0
1645687790000|2022-02-24 07:29:50|909.16|904.68|909.4|904.92|910.12|905.64|908.91|904.43|0
1645687800000|2022-02-24 07:30:00|909.16|904.68|909.27|904.79|909.64|905.16|909.16|904.68|0
1645687810000|2022-02-24 07:30:10|908.91|904.43|909.51|905.03|909.76|905.28|908.91|904.43|0
1645687820000|2022-02-24 07:30:20|910.61|906.13|910.75|905.99|910.75|906.13|910.5|905.74|0
1645687830000|2022-02-24 07:30:30|910.38|905.62|909.78|905.02|910.38|905.62|909.54|904.78|0
1645687840000|2022-02-24 07:30:40|910.26|905.5|908.69|903.93|910.26|905.5|908.57|903.81|0
1645687850000|2022-02-24 07:30:50|908.45|903.69|907.72|902.96|908.45|903.69|907.72|902.96|0
1645687860000|2022-02-24 07:31:00|907.85|903.09|907.85|903.09|907.85|903.09|907.72|902.96|0
1645687870000|2022-02-24 07:31:10|908.57|903.81|908.45|903.69|908.81|904.05|908.09|903.33|0
1645687880000|2022-02-24 07:31:20|907.61|902.85|906.64|901.88|907.61|902.85|906.64|901.88|0
1645687890000|2022-02-24 07:31:30|906.76|902|905.92|901.16|907|902.24|905.92|901.16|0
1645687900000|2022-02-24 07:31:40|904.83|900.07|905.31|900.55|905.31|900.55|904.83|900.07|0
1645687910000|2022-02-24 07:31:50|905.19|900.43|903.74|898.98|905.19|900.43|903.74|898.98|0
1645687920000|2022-02-24 07:32:00|903.99|899.23|902.78|898.02|903.99|899.23|902.78|898.02|0
1645687930000|2022-02-24 07:32:10|901.93|897.17|903.26|898.5|903.26|898.5|901.82|897.06|0
1645687940000|2022-02-24 07:32:20|902.9|898.14|903.99|899.23|903.99|899.23|902.9|898.14|0
1645687950000|2022-02-24 07:32:30|904.23|899.47|904.34|899.58|904.83|900.07|904.23|899.47|0
1645687960000|2022-02-24 07:32:40|905.07|900.31|905.79|901.03|905.92|901.16|905.07|900.31|0
1645687970000|2022-02-24 07:32:50|906.03|901.27|906.4|901.64|906.64|901.88|906.03|901.27|0
1645687980000|2022-02-24 07:33:00|905.67|900.91|904.95|900.19|905.67|900.91|904.83|900.07|0
1645687990000|2022-02-24 07:33:10|905.55|900.79|906.76|902|906.76|902|905.55|900.79|0
1645688000000|2022-02-24 07:33:20|905.67|900.91|906.64|901.88|906.64|901.88|905.43|900.67|0
1645688010000|2022-02-24 07:33:30|906.16|901.4|908.79|904.03|908.79|904.03|906.16|901.4|0
1645688020000|2022-02-24 07:33:40|909.38|904.62|909.38|904.62|909.38|904.62|909.03|904.27|0
1645688030000|2022-02-24 07:33:50|909.03|904.27|909.92|905.16|909.92|905.16|909.03|904.27|0
1645688040000|2022-02-24 07:34:00|910.4|905.64|910.44|905.68|911.28|906.52|910.09|905.33|0
1645688050000|2022-02-24 07:34:10|909.85|905.09|908.54|903.78|909.85|905.09|907.71|902.95|0
1645688060000|2022-02-24 07:34:20|908.3|903.54|906.76|902|908.3|903.54|906.76|902|0
1645688070000|2022-02-24 07:34:30|906.99|902.23|907.35|902.59|907.35|902.59|906.99|902.23|0
1645688080000|2022-02-24 07:34:40|907.23|902.47|906.99|902.23|907.23|902.47|906.63|901.87|0
1645688090000|2022-02-24 07:34:50|906.76|902|907.58|902.82|907.58|902.82|906.76|902|0
1645688100000|2022-02-24 07:35:00|907.95|903.19|908.66|903.9|908.66|903.9|906.99|902.23|0
1645688110000|2022-02-24 07:35:10|908.8|903.76|909.51|904.47|909.51|904.47|908.8|903.76|0
1645688120000|2022-02-24 07:35:20|909.99|904.95|911.42|906.38|911.42|906.38|909.99|904.95|0
1645688130000|2022-02-24 07:35:30|911.18|906.14|911.77|906.73|911.77|906.73|911.18|906.14|0
1645688140000|2022-02-24 07:35:40|910.94|905.9|910.7|905.66|911.06|906.02|910.7|905.66|0
1645688150000|2022-02-24 07:35:50|910.34|905.3|910.58|905.54|910.58|905.54|909.28|904.24|0
1645688160000|2022-02-24 07:36:00|910.7|905.66|910.23|905.19|910.7|905.66|909.99|904.95|0
1645688170000|2022-02-24 07:36:10|909.75|904.71|908.56|903.52|909.75|904.71|908.56|903.52|0
1645688180000|2022-02-24 07:36:20|908.8|903.76|908.44|903.4|908.8|903.76|908.44|903.4|0
1645688190000|2022-02-24 07:36:30|909.27|904.23|909.87|904.83|909.87|904.83|909.27|904.23|0
1645688200000|2022-02-24 07:36:40|910.47|905.43|909.75|904.71|910.47|905.43|909.75|904.71|0
1645688210000|2022-02-24 07:36:50|910.1|905.06|909.15|904.11|910.1|905.06|909.15|904.11|0
1645688220000|2022-02-24 07:37:00|908.56|903.52|907.72|902.68|908.56|903.52|907.49|902.45|0
1645688230000|2022-02-24 07:37:10|907.61|902.57|906.42|901.38|907.72|902.68|906.42|901.38|0
1645688240000|2022-02-24 07:37:20|907.61|902.57|906.9|901.86|907.85|902.81|906.9|901.86|0
1645688250000|2022-02-24 07:37:30|906.89|901.85|907.25|902.21|907.37|902.33|906.89|901.85|0
1645688260000|2022-02-24 07:37:40|907.37|902.33|906.89|901.85|907.37|902.33|906.3|901.26|0
1645688270000|2022-02-24 07:37:50|907.61|902.57|908.32|903.28|908.32|903.28|907.61|902.57|0
1645688280000|2022-02-24 07:38:00|907.85|902.81|906.3|901.26|907.85|902.81|906.3|901.26|0
1645688290000|2022-02-24 07:38:10|906.42|901.38|903.92|898.88|906.42|901.38|903.92|898.88|0
1645688300000|2022-02-24 07:38:20|903.68|898.64|904.52|899.48|904.52|899.48|903.68|898.64|0
1645688310000|2022-02-24 07:38:30|904.39|899.35|903.33|898.29|904.39|899.35|903.33|898.29|0
1645688320000|2022-02-24 07:38:40|903.8|898.76|904.39|899.35|904.39|899.35|903.8|898.76|0
1645688330000|2022-02-24 07:38:50|904.04|899|903.2|898.16|904.04|899|902.97|897.93|0
1645688340000|2022-02-24 07:39:00|903.8|898.76|904.04|899|904.52|899.48|903.44|898.4|0
1645688350000|2022-02-24 07:39:10|903.44|898.4|904.52|899.48|904.52|899.48|903.33|898.29|0
1645688360000|2022-02-24 07:39:20|904.75|899.71|904.15|899.11|904.75|899.71|904.15|899.11|0
1645688370000|2022-02-24 07:39:30|905.34|900.3|906.66|901.62|906.77|901.73|905.34|900.3|0
1645688380000|2022-02-24 07:39:40|906.77|901.73|904.63|899.59|906.77|901.73|904.63|899.59|0
1645688390000|2022-02-24 07:39:50|904.75|899.71|904.28|899.24|904.75|899.71|904.28|899.24|0
1645688400000|2022-02-24 07:40:00|904.75|899.71|905.71|900.67|905.71|900.67|904.28|899.24|0
1645688410000|2022-02-24 07:40:10|906.18|901.14|905.58|900.54|906.18|901.14|905.58|900.54|0
1645688420000|2022-02-24 07:40:20|905.82|900.78|904.52|899.48|905.82|900.78|904.15|899.11|0
1645688430000|2022-02-24 07:40:30|903.2|898.16|904.28|899.24|904.28|899.24|903.2|898.16|0
1645688440000|2022-02-24 07:40:40|904.15|899.11|905.34|900.3|905.47|900.43|904.15|899.11|0
1645688450000|2022-02-24 07:40:50|905.58|900.54|905.23|900.19|905.58|900.54|905.23|900.19|0
1645688460000|2022-02-24 07:41:00|904.87|899.83|906.42|901.38|906.42|901.38|904.87|899.83|0
1645688470000|2022-02-24 07:41:10|905.94|900.9|902.85|897.81|905.94|900.9|902.85|897.81|0
1645688480000|2022-02-24 07:41:20|902.14|897.1|901.78|896.74|902.38|897.34|901.54|896.5|0
1645688490000|2022-02-24 07:41:30|901.9|896.86|902.85|897.81|902.85|897.81|901.54|896.5|0
1645688500000|2022-02-24 07:41:40|902.49|897.45|902.73|897.69|902.85|897.81|902.49|897.45|0
1645688510000|2022-02-24 07:41:50|902.61|897.57|901.9|896.86|902.61|897.57|901.9|896.86|0
1645688520000|2022-02-24 07:42:00|902.85|897.81|902.02|896.98|902.85|897.81|901.66|896.62|0
1645688530000|2022-02-24 07:42:10|902.61|897.57|902.85|897.81|902.85|897.81|902.49|897.45|0
1645688540000|2022-02-24 07:42:20|903.09|898.05|902.14|897.1|903.09|898.05|902.14|897.1|0
1645688550000|2022-02-24 07:42:30|902.38|897.34|900.71|895.67|902.38|897.34|900.71|895.67|0
1645688560000|2022-02-24 07:42:40|900.59|895.55|900.48|895.44|900.59|895.55|900.24|895.2|0
1645688570000|2022-02-24 07:42:50|900.24|895.2|901.19|896.15|901.19|896.15|900.24|895.2|0
1645688580000|2022-02-24 07:43:00|901.06|896.02|902.14|897.1|902.14|897.1|901.06|896.02|0
1645688590000|2022-02-24 07:43:10|902.01|896.97|901.78|896.74|902.01|896.97|901.06|896.02|0
1645688600000|2022-02-24 07:43:20|902.14|897.1|901.66|896.62|902.14|897.1|901.66|896.62|0
1645688610000|2022-02-24 07:43:30|901.43|896.39|900.83|895.79|901.43|896.39|900.71|895.67|0
1645688620000|2022-02-24 07:43:40|901.3|896.26|900.11|895.07|901.3|896.26|900.11|895.07|0
1645688630000|2022-02-24 07:43:50|900.59|895.55|899.76|894.72|900.59|895.55|899.76|894.72|0
1645688640000|2022-02-24 07:44:00|898.45|893.41|898.69|893.65|898.69|893.65|898.1|893.06|0
1645688650000|2022-02-24 07:44:10|898.34|893.3|898.1|893.06|898.34|893.3|897.98|892.94|0
1645688660000|2022-02-24 07:44:20|897.26|892.22|897.39|892.35|897.39|892.35|897.15|892.11|0
1645688670000|2022-02-24 07:44:30|896.08|891.04|896.68|891.64|896.68|891.64|896.08|891.04|0
1645688680000|2022-02-24 07:44:40|897.26|892.22|897.74|892.7|897.74|892.7|897.03|891.99|0
1645688690000|2022-02-24 07:44:50|897.63|892.59|897.86|892.82|897.86|892.82|897.5|892.46|0
1645688700000|2022-02-24 07:45:00|896.79|891.75|896.44|891.4|896.91|891.87|896.44|891.4|0
1645688710000|2022-02-24 07:45:10|896.08|891.04|896.32|891.28|896.32|891.28|896.08|891.04|0
1645688720000|2022-02-24 07:45:20|894.07|889.03|894.3|889.26|894.3|889.26|893.83|888.79|0
1645688730000|2022-02-24 07:45:30|893.83|888.79|892.17|887.13|893.83|888.79|891.1|886.06|0
1645688740000|2022-02-24 07:45:40|892.05|887.01|891.21|886.17|892.05|887.01|891.21|886.17|0
1645688750000|2022-02-24 07:45:50|891.8|886.76|890.98|885.94|891.8|886.76|890.98|885.94|0
1645688760000|2022-02-24 07:46:00|890.74|885.7|891.21|886.17|891.21|886.17|890.74|885.7|0
1645688770000|2022-02-24 07:46:10|891.69|886.65|894.07|889.03|894.07|889.03|891.69|886.65|0
1645688780000|2022-02-24 07:46:20|895.02|889.98|895.84|890.8|895.97|890.93|895.02|889.98|0
1645688790000|2022-02-24 07:46:30|897.16|892.12|895.49|890.45|897.16|892.12|895.49|890.45|0
1645688800000|2022-02-24 07:46:40|895.73|890.69|896.79|891.75|896.79|891.75|895.73|890.69|0
1645688810000|2022-02-24 07:46:50|897.16|892.12|896.68|891.64|897.16|892.12|896.68|891.64|0
1645688820000|2022-02-24 07:47:00|897.16|892.12|899.06|894.02|899.06|894.02|897.16|892.12|0
1645688830000|2022-02-24 07:47:10|899.17|894.13|899.06|894.02|899.89|894.85|899.06|894.02|0
1645688840000|2022-02-24 07:47:20|899.3|894.26|901.68|896.64|901.68|896.64|899.3|894.26|0
1645688850000|2022-02-24 07:47:30|899.17|894.13|898.34|893.3|899.3|894.26|898.34|893.3|0
1645688860000|2022-02-24 07:47:40|898.46|893.42|898.58|893.54|899.17|894.13|898.46|893.42|0
1645688870000|2022-02-24 07:47:50|898.34|893.3|897.63|892.59|898.34|893.3|897.51|892.47|0
1645688880000|2022-02-24 07:48:00|897.16|892.12|898.22|893.18|898.22|893.18|897.16|892.12|0
1645688890000|2022-02-24 07:48:10|899.89|894.85|900.01|894.97|900.01|894.97|899.41|894.37|0
1645688900000|2022-02-24 07:48:20|899.89|894.85|899.77|894.73|900.36|895.32|899.77|894.73|0
1645688910000|2022-02-24 07:48:30|900.25|895.21|900.36|895.32|900.6|895.56|899.89|894.85|0
1645688920000|2022-02-24 07:48:40|898.7|893.66|898.34|893.3|898.93|893.89|898.34|893.3|0
1645688930000|2022-02-24 07:48:50|898.58|893.54|898.7|893.66|898.82|893.78|898.46|893.42|0
1645688940000|2022-02-24 07:49:00|899.3|894.26|899.3|894.26|899.77|894.73|899.06|894.02|0
1645688950000|2022-02-24 07:49:10|900.01|894.97|899.53|894.49|900.01|894.97|899.53|894.49|0
1645688960000|2022-02-24 07:49:20|898.82|893.78|897.51|892.47|898.82|893.78|897.51|892.47|0
1645688970000|2022-02-24 07:49:30|897.87|892.83|896.56|891.52|897.87|892.83|896.44|891.4|0
1645688980000|2022-02-24 07:49:40|896.44|891.4|896.32|891.28|897.03|891.99|896.32|891.28|0
1645688990000|2022-02-24 07:49:50|896.44|891.4|897.16|892.12|897.16|892.12|896.44|891.4|0
1645689000000|2022-02-24 07:50:00|897.87|892.83|897.63|892.59|897.87|892.83|897.03|891.99|0
1645689010000|2022-02-24 07:50:10|899.06|894.02|900.12|895.08|900.49|895.45|898.82|893.78|0
1645689020000|2022-02-24 07:50:20|900.72|895.68|899.77|894.73|900.72|895.68|899.06|894.02|0
1645689030000|2022-02-24 07:50:30|900.01|894.97|900.49|895.45|900.72|895.68|900.01|894.97|0
1645689040000|2022-02-24 07:50:40|900.84|895.8|902.38|897.34|902.38|897.34|900.84|895.8|0
1645689050000|2022-02-24 07:50:50|902.02|896.98|901.93|896.89|902.04|897|901.21|896.17|0
1645689060000|2022-02-24 07:51:00|901.69|896.65|901.93|896.89|902.17|897.13|901.69|896.65|0
1645689070000|2022-02-24 07:51:10|901.33|896.29|898.52|893.48|901.33|896.29|898.52|893.48|0
1645689080000|2022-02-24 07:51:20|898.99|893.95|898.97|893.93|899.71|894.67|898.97|893.93|0
1645689090000|2022-02-24 07:51:30|898.73|893.69|900.43|895.39|900.43|895.39|898.73|893.69|0
1645689100000|2022-02-24 07:51:40|900.3|895.26|900.43|895.39|900.43|895.39|900.19|895.15|0
1645689110000|2022-02-24 07:51:50|900.78|895.74|899.18|894.14|900.78|895.74|899.18|894.14|0
1645689120000|2022-02-24 07:52:00|898.94|893.9|897.74|892.7|898.94|893.9|897.74|892.7|0
1645689130000|2022-02-24 07:52:10|897.98|892.94|897.26|892.22|898.22|893.18|897.26|892.22|0
1645689140000|2022-02-24 07:52:20|897.02|891.98|896.78|891.74|897.02|891.98|896.78|891.74|0
1645689150000|2022-02-24 07:52:30|896.54|891.5|896.78|891.74|896.78|891.74|896.42|891.38|0
1645689160000|2022-02-24 07:52:40|896.54|891.5|897.5|892.46|897.5|892.46|896.54|891.5|0
1645689170000|2022-02-24 07:52:50|896.31|891.27|894.15|889.11|896.31|891.27|894.15|889.11|0
1645689180000|2022-02-24 07:53:00|894.51|889.47|894.51|889.47|895.35|890.31|894.51|889.47|0
1645689190000|2022-02-24 07:53:10|894.63|889.59|894.63|889.59|894.63|889.59|894.03|888.99|0
1645689200000|2022-02-24 07:53:20|893.91|888.87|894.75|889.71|894.75|889.71|893.91|888.87|0
1645689210000|2022-02-24 07:53:30|895.35|890.31|894.75|889.71|895.35|890.31|894.63|889.59|0
1645689220000|2022-02-24 07:53:40|894.39|889.35|894.15|889.11|895.11|890.07|894.15|889.11|0
1645689230000|2022-02-24 07:53:50|893.91|888.87|892.72|887.68|893.91|888.87|892.24|887.2|0
1645689240000|2022-02-24 07:54:00|893.68|888.64|893.91|888.87|893.91|888.87|893.31|888.27|0
1645689250000|2022-02-24 07:54:10|893.07|888.03|894.39|889.35|894.39|889.35|893.07|888.03|0
1645689260000|2022-02-24 07:54:20|895.35|890.31|895.83|890.79|896.07|891.03|895.35|890.31|0
1645689270000|2022-02-24 07:54:30|896.66|891.62|897.02|891.98|897.26|892.22|896.54|891.5|0
1645689280000|2022-02-24 07:54:40|898.09|893.05|898.22|893.18|898.22|893.18|897.98|892.94|0
1645689290000|2022-02-24 07:54:50|897.98|892.94|898.57|893.53|898.7|893.66|897.98|892.94|0
1645689300000|2022-02-24 07:55:00|898.46|893.42|895.11|890.07|898.46|893.42|895.11|890.07|0
1645689310000|2022-02-24 07:55:10|894.39|889.35|895.11|890.07|895.46|890.42|894.39|889.35|0
1645689320000|2022-02-24 07:55:20|895.22|890.18|894.63|889.59|895.22|890.18|894.63|889.59|0
1645689330000|2022-02-24 07:55:30|895.11|890.07|894.87|889.83|895.35|890.31|894.03|888.99|0
1645689340000|2022-02-24 07:55:40|894.63|889.59|893.67|888.63|894.63|889.59|893.67|888.63|0
1645689350000|2022-02-24 07:55:50|893.55|888.51|894.15|889.11|894.27|889.23|893.55|888.51|0
1645689360000|2022-02-24 07:56:00|894.27|889.23|894.15|889.11|894.27|889.23|894.03|888.99|0
1645689370000|2022-02-24 07:56:10|893.91|888.87|894.98|889.94|894.98|889.94|893.91|888.87|0
1645689380000|2022-02-24 07:56:20|895.94|890.9|896.78|891.74|896.78|891.74|895.94|890.9|0
1645689390000|2022-02-24 07:56:30|896.3|891.26|894.15|889.11|896.3|891.26|893.91|888.87|0
1645689400000|2022-02-24 07:56:40|893.44|888.4|891.76|886.72|893.44|888.4|891.76|886.72|0
1645689410000|2022-02-24 07:56:50|890.81|885.77|890.81|885.77|890.81|885.77|890.09|885.05|0
1645689420000|2022-02-24 07:57:00|890.09|885.05|892.72|887.68|892.72|887.68|890.09|885.05|0
1645689430000|2022-02-24 07:57:10|892.96|887.92|893.7|888.66|893.7|888.66|892.96|887.92|0
1645689440000|2022-02-24 07:57:20|895.25|890.21|894.66|889.62|895.25|890.21|894.53|889.49|0
1645689450000|2022-02-24 07:57:30|894.42|889.38|892.75|887.71|894.42|889.38|892.51|887.47|0
1645689460000|2022-02-24 07:57:40|893.22|888.18|892.27|887.23|893.22|888.18|892.27|887.23|0
1645689470000|2022-02-24 07:57:50|892.51|887.47|892.75|887.71|893.46|888.42|892.51|887.47|0
1645689480000|2022-02-24 07:58:00|892.98|887.94|891.79|886.75|892.98|887.94|891.79|886.75|0
1645689490000|2022-02-24 07:58:10|891.55|886.51|893.22|888.18|893.22|888.18|891.19|886.15|0
1645689500000|2022-02-24 07:58:20|893.7|888.66|893.22|888.18|893.94|888.9|893.22|888.18|0
1645689510000|2022-02-24 07:58:30|892.38|887.34|892.03|886.99|892.86|887.82|892.03|886.99|0
1645689520000|2022-02-24 07:58:40|892.14|887.1|893.58|888.54|893.58|888.54|892.14|887.1|0
1645689530000|2022-02-24 07:58:50|894.06|889.02|893.94|888.9|894.06|889.02|893.7|888.66|0
1645689540000|2022-02-24 07:59:00|892.98|887.94|894.9|889.86|894.9|889.86|892.98|887.94|0
1645689550000|2022-02-24 07:59:10|895.62|890.58|894.66|889.62|895.62|890.58|894.66|889.62|0
1645689560000|2022-02-24 07:59:20|895.14|890.1|896.1|891.06|896.45|891.41|895.14|890.1|0
1645689570000|2022-02-24 07:59:30|896.57|891.53|897.17|892.13|897.17|892.13|896.33|891.29|0
1645689580000|2022-02-24 07:59:40|897.05|892.01|897.17|892.13|897.77|892.73|897.05|892.01|0
1645689590000|2022-02-24 07:59:50|897.53|892.49|897.65|892.61|897.65|892.61|896.33|891.29|0
1645689600000|2022-02-24 08:00:00|897.17|892.13|897.29|892.25|897.77|892.73|897.17|892.13|0
1645689610000|2022-02-24 08:00:10|896.81|891.77|897.53|892.49|897.53|892.49|896.57|891.53|0
1645689620000|2022-02-24 08:00:20|896.45|891.41|894.66|889.62|896.45|891.41|894.66|889.62|0
1645689630000|2022-02-24 08:00:30|896.09|891.05|900.88|895.84|900.88|895.84|896.09|891.05|0
1645689640000|2022-02-24 08:00:40|900.41|895.37|896.93|891.89|900.65|895.61|896.93|891.89|0
1645689650000|2022-02-24 08:00:50|898.25|893.21|899.45|894.41|899.93|894.89|898.25|893.21|0
1645689660000|2022-02-24 08:01:00|899.32|894.28|900.41|895.37|901.12|896.08|899.32|894.28|0
1645689670000|2022-02-24 08:01:10|900.21|894.61|900.45|894.85|900.93|895.33|899.97|894.37|0
1645689680000|2022-02-24 08:01:20|901.28|895.68|901.52|895.92|902.6|897|901.28|895.68|0
1645689690000|2022-02-24 08:01:30|900.92|895.32|900.32|894.72|900.92|895.32|898.88|893.28|0
1645689700000|2022-02-24 08:01:40|900.45|894.85|899.97|894.37|900.45|894.85|898.41|892.81|0
1645689710000|2022-02-24 08:01:50|899.01|893.41|898.29|892.69|899.01|893.41|897.93|892.33|0
1645689720000|2022-02-24 08:02:00|899.25|893.65|901.16|895.56|901.16|895.56|899.01|893.41|0
1645689730000|2022-02-24 08:02:10|900.69|895.09|901.04|895.44|901.04|895.44|900.32|894.72|0
1645689740000|2022-02-24 08:02:20|900.8|895.2|899.49|893.89|900.8|895.2|899.49|893.89|0
1645689750000|2022-02-24 08:02:30|898.29|892.69|898.05|892.45|899.25|893.65|898.05|892.45|0
1645689760000|2022-02-24 08:02:40|897.57|891.97|898.29|892.69|898.29|892.69|896.85|891.25|0
1645689770000|2022-02-24 08:02:50|897.81|892.21|896.61|891.01|897.93|892.33|896.37|890.77|0
1645689780000|2022-02-24 08:03:00|895.42|889.82|894.7|889.1|895.42|889.82|894.7|889.1|0
1645689790000|2022-02-24 08:03:10|895.29|889.69|893.38|887.78|895.29|889.69|893.38|887.78|0
1645689800000|2022-02-24 08:03:20|893.5|887.9|892.55|886.95|893.62|888.02|892.55|886.95|0
1645689810000|2022-02-24 08:03:30|890.87|885.27|890.03|884.43|890.87|885.27|889.68|884.08|0
1645689820000|2022-02-24 08:03:40|889.68|884.08|888.96|883.36|889.68|884.08|888.96|883.36|0
1645689830000|2022-02-24 08:03:50|887.88|882.28|888.12|882.52|888.12|882.52|887.29|881.69|0
1645689840000|2022-02-24 08:04:00|888.48|882.88|889.92|884.32|890.03|884.43|888.48|882.88|0
1645689850000|2022-02-24 08:04:10|890.16|884.56|889.79|884.19|890.16|884.56|888.6|883|0
1645689860000|2022-02-24 08:04:20|890.16|884.56|891.94|886.34|891.94|886.34|890.16|884.56|0
1645689870000|2022-02-24 08:04:30|892.55|886.95|892.55|886.95|892.55|886.95|892.07|886.47|0
1645689880000|2022-02-24 08:04:40|892.07|886.47|890.03|884.43|892.07|886.47|890.03|884.43|0
1645689890000|2022-02-24 08:04:50|890.27|884.67|889.2|883.6|890.27|884.67|888.96|883.36|0
1645689900000|2022-02-24 08:05:00|888.47|884.07|886.8|882.4|888.47|884.07|886.8|882.4|0
1645689910000|2022-02-24 08:05:10|886.69|882.29|886.21|881.81|886.69|882.29|885.25|880.85|0
1645689920000|2022-02-24 08:05:20|886.09|881.69|885.02|880.62|886.21|881.81|885.02|880.62|0
1645689930000|2022-02-24 08:05:30|884.3|879.9|884.06|879.66|884.78|880.38|884.06|879.66|0
1645689940000|2022-02-24 08:05:40|883.22|878.82|882.87|878.47|884.3|879.9|882.87|878.47|0
1645689950000|2022-02-24 08:05:50|883.34|878.94|883.11|878.71|883.34|878.94|882.63|878.23|0
1645689960000|2022-02-24 08:06:00|884.78|880.38|883.22|878.82|884.78|880.38|883.22|878.82|0
1645689970000|2022-02-24 08:06:10|883.7|879.3|881.67|877.27|883.7|879.3|881.67|877.27|0
1645689980000|2022-02-24 08:06:20|881.44|877.04|880.12|875.72|881.44|877.04|880.12|875.72|0
1645689990000|2022-02-24 08:06:30|880|875.6|880.24|875.84|880.24|875.84|879.05|874.65|0
1645690000000|2022-02-24 08:06:40|882.03|877.63|883.7|879.3|883.7|879.3|882.03|877.63|0
1645690010000|2022-02-24 08:06:50|884.78|880.38|884.18|879.78|885.73|881.33|884.18|879.78|0
1645690020000|2022-02-24 08:07:00|884.54|880.14|882.98|878.58|885.49|881.09|882.98|878.58|0
1645690030000|2022-02-24 08:07:10|881.55|877.15|882.03|877.63|882.03|877.63|881.44|877.04|0
1645690040000|2022-02-24 08:07:20|880.83|876.43|881.2|876.8|881.44|877.04|880.83|876.43|0
1645690050000|2022-02-24 08:07:30|881.55|877.15|881.79|877.39|882.03|877.63|881.44|877.04|0
1645690060000|2022-02-24 08:07:40|881.2|876.8|881.91|877.51|881.91|877.51|881.2|876.8|0
1645690070000|2022-02-24 08:07:50|881.44|877.04|881.44|877.04|882.27|877.87|881.44|877.04|0
1645690080000|2022-02-24 08:08:00|881.07|876.67|878.21|873.81|881.07|876.67|878.21|873.81|0
1645690090000|2022-02-24 08:08:10|878.57|874.17|879.64|875.24|879.64|875.24|878.57|874.17|0
1645690100000|2022-02-24 08:08:20|880|875.6|877.86|873.46|880|875.6|877.86|873.46|0
1645690110000|2022-02-24 08:08:30|877.73|873.33|878.81|874.41|878.81|874.41|877.73|873.33|0
1645690120000|2022-02-24 08:08:40|879.53|875.13|878.81|874.41|879.53|875.13|878.81|874.41|0
1645690130000|2022-02-24 08:08:50|879.64|875.24|880|875.6|880.48|876.08|879.64|875.24|0
1645690140000|2022-02-24 08:09:00|882.5|878.1|882.15|877.75|882.5|878.1|881.91|877.51|0
1645690150000|2022-02-24 08:09:10|882.5|878.1|881.2|876.8|882.5|878.1|881.2|876.8|0
1645690160000|2022-02-24 08:09:20|881.55|877.15|878.57|874.17|881.55|877.15|878.57|874.17|0
1645690170000|2022-02-24 08:09:30|878.69|874.29|878.57|874.17|878.69|874.29|878.1|873.7|0
1645690180000|2022-02-24 08:09:40|877.97|873.57|877.97|873.57|877.97|873.57|877.86|873.46|0
1645690190000|2022-02-24 08:09:50|878.21|873.81|878.45|874.05|878.93|874.53|877.86|873.46|0
1645690200000|2022-02-24 08:10:00|879.16|874.76|881.2|876.8|881.2|876.8|879.16|874.76|0
1645690210000|2022-02-24 08:10:10|880.36|875.96|877.92|873.52|880.36|875.96|877.92|873.52|0
1645690220000|2022-02-24 08:10:20|878.16|873.76|876.48|872.08|878.16|873.76|876.48|872.08|0
1645690230000|2022-02-24 08:10:30|875.64|871.24|876.01|871.61|876.01|871.61|875.29|870.89|0
1645690240000|2022-02-24 08:10:40|876.72|872.32|876.12|871.72|876.72|872.32|876.01|871.61|0
1645690250000|2022-02-24 08:10:50|877.08|872.68|877.44|873.04|877.56|873.16|877.08|872.68|0
1645690260000|2022-02-24 08:11:00|876.96|872.56|878.51|874.11|878.51|874.11|876.96|872.56|0
1645690270000|2022-02-24 08:11:10|879.11|874.71|880.9|876.5|880.9|876.5|879.11|874.71|0
1645690280000|2022-02-24 08:11:20|880.66|876.26|882.1|877.7|882.1|877.7|880.66|876.26|0
1645690290000|2022-02-24 08:11:30|880.55|876.15|880.55|876.15|881.38|876.98|880.55|876.15|0
1645690300000|2022-02-24 08:11:40|879.11|874.71|879.59|875.19|880.07|875.67|879.11|874.71|0
1645690310000|2022-02-24 08:11:50|878.4|874|877.92|873.52|878.51|874.11|877.92|873.52|0
1645690320000|2022-02-24 08:12:00|877.68|873.28|878.64|874.24|878.64|874.24|877.2|872.8|0
1645690330000|2022-02-24 08:12:10|879.71|875.31|879.83|875.43|880.31|875.91|879.71|875.31|0
1645690340000|2022-02-24 08:12:20|878.64|874.24|878.16|873.76|878.64|874.24|877.79|873.39|0
1645690350000|2022-02-24 08:12:30|877.68|873.28|877.2|872.8|877.68|873.28|876.84|872.44|0
1645690360000|2022-02-24 08:12:40|878.27|873.87|878.51|874.11|878.51|874.11|878.03|873.63|0
1645690370000|2022-02-24 08:12:50|878.4|874|877.2|872.8|878.87|874.47|877.2|872.8|0
1645690380000|2022-02-24 08:13:00|877.32|872.92|879.11|874.71|879.11|874.71|877.32|872.92|0
1645690390000|2022-02-24 08:13:10|879.35|874.95|880.31|875.91|880.55|876.15|879.35|874.95|0
1645690400000|2022-02-24 08:13:20|879.95|875.55|880.31|875.91|880.55|876.15|879.35|874.95|0
1645690410000|2022-02-24 08:13:30|880.55|876.15|880.66|876.26|881.27|876.87|880.55|876.15|0
1645690420000|2022-02-24 08:13:40|879.59|875.19|880.79|876.39|880.79|876.39|879.35|874.95|0
1645690430000|2022-02-24 08:13:50|880.19|875.79|880.19|875.79|880.79|876.39|880.19|875.79|0
1645690440000|2022-02-24 08:14:00|880.31|875.91|881.75|877.35|881.75|877.35|880.31|875.91|0
1645690450000|2022-02-24 08:14:10|881.51|877.11|882.22|877.82|882.22|877.82|881.51|877.11|0
1645690460000|2022-02-24 08:14:20|882.46|878.06|883.3|878.9|883.3|878.9|882.46|878.06|0
1645690470000|2022-02-24 08:14:30|883.66|879.26|883.06|878.66|884.25|879.85|883.06|878.66|0
1645690480000|2022-02-24 08:14:40|882.7|878.3|883.42|879.02|883.42|879.02|882.1|877.7|0
1645690490000|2022-02-24 08:14:50|884.62|880.22|884.49|880.09|884.62|880.22|884.14|879.74|0
1645690500000|2022-02-24 08:15:00|885.34|880.94|886.17|881.77|886.89|882.49|885.34|880.94|0
1645690510000|2022-02-24 08:15:10|886.05|881.65|884.14|879.74|886.05|881.65|884.14|879.74|0
1645690520000|2022-02-24 08:15:20|884.25|879.85|884.62|880.22|884.62|880.22|883.66|879.26|0
1645690530000|2022-02-24 08:15:30|883.54|879.14|884.49|880.09|884.49|880.09|883.54|879.14|0
1645690540000|2022-02-24 08:15:40|885.21|880.81|885.34|880.94|885.34|880.94|885.21|880.81|0
1645690550000|2022-02-24 08:15:50|886.17|881.77|885.21|880.81|886.53|882.13|885.21|880.81|0
1645690560000|2022-02-24 08:16:00|885.34|880.94|885.69|881.29|886.05|881.65|884.86|880.46|0
1645690570000|2022-02-24 08:16:10|886.17|881.77|886.41|882.01|886.41|882.01|885.81|881.41|0
1645690580000|2022-02-24 08:16:20|886.05|881.65|886.53|882.13|886.53|882.13|886.05|881.65|0
1645690590000|2022-02-24 08:16:30|885.58|881.18|884.25|879.85|885.58|881.18|884.01|879.61|0
1645690600000|2022-02-24 08:16:40|883.06|878.66|881.51|877.11|883.06|878.66|881.51|877.11|0
1645690610000|2022-02-24 08:16:50|878.87|874.47|879.23|874.83|879.23|874.83|878.27|873.87|0
1645690620000|2022-02-24 08:17:00|879.47|875.07|880.55|876.15|881.03|876.63|879.47|875.07|0
1645690630000|2022-02-24 08:17:10|879.71|875.31|878.64|874.24|880.07|875.67|878.64|874.24|0
1645690640000|2022-02-24 08:17:20|878.27|873.87|879.11|874.71|879.11|874.71|878.16|873.76|0
1645690650000|2022-02-24 08:17:30|878.99|874.59|878.87|874.47|879.35|874.95|878.87|874.47|0
1645690660000|2022-02-24 08:17:40|878.51|874.11|877.68|873.28|878.51|874.11|877.68|873.28|0
1645690670000|2022-02-24 08:17:50|877.55|873.15|877.32|872.92|878.51|874.11|877.32|872.92|0
1645690680000|2022-02-24 08:18:00|877.2|872.8|878.51|874.11|878.51|874.11|877.2|872.8|0
1645690690000|2022-02-24 08:18:10|878.4|874|878.87|874.47|879.23|874.83|877.68|873.28|0
1645690700000|2022-02-24 08:18:20|879.59|875.19|880.66|876.26|880.66|876.26|879.59|875.19|0
1645690710000|2022-02-24 08:18:30|880.9|876.5|879.71|875.31|881.51|877.11|879.71|875.31|0
1645690720000|2022-02-24 08:18:40|879.59|875.19|878.75|874.35|879.71|875.31|878.75|874.35|0
1645690730000|2022-02-24 08:18:50|879.35|874.95|879.71|875.31|880.18|875.78|878.64|874.24|0
1645690740000|2022-02-24 08:19:00|880.07|875.67|878.63|874.23|880.07|875.67|878.63|874.23|0
1645690750000|2022-02-24 08:19:10|877.92|873.52|877.55|873.15|877.92|873.52|877.08|872.68|0
1645690760000|2022-02-24 08:19:20|877.44|873.04|877.92|873.52|878.16|873.76|877.44|873.04|0
1645690770000|2022-02-24 08:19:30|878.03|873.63|877.44|873.04|878.03|873.63|877.44|873.04|0
1645690780000|2022-02-24 08:19:40|877.32|872.92|876.96|872.56|877.32|872.92|876.84|872.44|0
1645690790000|2022-02-24 08:19:50|877.44|873.04|876.48|872.08|877.44|873.04|876.48|872.08|0
1645690800000|2022-02-24 08:20:00|875.53|871.13|875.53|871.13|876.24|871.84|875.53|871.13|0
1645690810000|2022-02-24 08:20:10|874.69|870.29|871.34|866.94|874.93|870.53|871.34|866.94|0
1645690820000|2022-02-24 08:20:20|871.1|866.7|870.03|865.63|871.1|866.7|870.03|865.63|0
1645690830000|2022-02-24 08:20:30|870.51|866.11|870.27|865.87|871.1|866.7|870.27|865.87|0
1645690840000|2022-02-24 08:20:40|871.47|867.07|871.23|866.83|871.47|867.07|870.75|866.35|0
1645690850000|2022-02-24 08:20:50|871.47|867.07|873.97|869.57|873.97|869.57|871.47|867.07|0
1645690860000|2022-02-24 08:21:00|873.25|868.85|873.85|869.45|873.85|869.45|873.14|868.74|0
1645690870000|2022-02-24 08:21:10|871.71|867.31|871.34|866.94|871.71|867.31|870.39|865.99|0
1645690880000|2022-02-24 08:21:20|869.56|865.16|871.58|867.18|871.58|867.18|869.56|865.16|0
1645690890000|2022-02-24 08:21:30|872.3|867.9|872.9|868.5|872.9|868.5|872.3|867.9|0
1645690900000|2022-02-24 08:21:40|872.66|868.26|872.9|868.5|872.9|868.5|872.42|868.02|0
1645690910000|2022-02-24 08:21:50|873.01|868.61|872.54|868.14|873.38|868.98|872.42|868.02|0
1645690920000|2022-02-24 08:22:00|873.85|869.45|872.3|867.9|873.85|869.45|872.3|867.9|0
1645690930000|2022-02-24 08:22:10|871.71|867.31|872.78|868.38|872.78|868.38|871.47|867.07|0
1645690940000|2022-02-24 08:22:20|872.42|868.02|874.33|869.93|874.33|869.93|872.42|868.02|0
1645690950000|2022-02-24 08:22:30|874.09|869.69|874.09|869.69|874.09|869.69|873.49|869.09|0
1645690960000|2022-02-24 08:22:40|874.33|869.93|873.97|869.57|874.69|870.29|873.85|869.45|0
1645690970000|2022-02-24 08:22:50|873.25|868.85|870.99|866.59|873.25|868.85|870.99|866.59|0
1645690980000|2022-02-24 08:23:00|870.86|866.46|872.3|867.9|872.3|867.9|870.63|866.23|0
1645690990000|2022-02-24 08:23:10|872.18|867.78|876.36|871.96|876.36|871.96|872.18|867.78|0
1645691000000|2022-02-24 08:23:20|876|871.6|876.48|872.08|876.96|872.56|876|871.6|0
1645691010000|2022-02-24 08:23:30|876.72|872.32|876.6|872.2|876.72|872.32|875.53|871.13|0
1645691020000|2022-02-24 08:23:40|877.68|873.28|877.08|872.68|878.27|873.87|877.08|872.68|0
1645691030000|2022-02-24 08:23:50|877.92|873.52|875.29|870.89|877.92|873.52|875.29|870.89|0
1645691040000|2022-02-24 08:24:00|874.92|870.52|873.25|868.85|874.92|870.52|873.25|868.85|0
1645691050000|2022-02-24 08:24:10|872.66|868.26|873.38|868.98|873.38|868.98|872.42|868.02|0
1645691060000|2022-02-24 08:24:20|873.73|869.33|875.29|870.89|875.29|870.89|872.3|867.9|0
1645691070000|2022-02-24 08:24:30|875.16|870.76|871.87|867.47|875.16|870.76|871.87|867.47|0
1645691080000|2022-02-24 08:24:40|872.47|868.07|872.95|868.55|873.3|868.9|872.35|867.95|0
1645691090000|2022-02-24 08:24:50|871.87|867.47|873.19|868.79|873.19|868.79|871.87|867.47|0
1645691100000|2022-02-24 08:25:00|872.83|868.43|872.23|867.83|872.83|868.43|872.23|867.83|0
1645691110000|2022-02-24 08:25:10|872.47|868.07|871.04|866.64|872.47|868.07|871.04|866.64|0
1645691120000|2022-02-24 08:25:20|871.27|866.87|870.32|865.92|871.27|866.87|870.32|865.92|0
1645691130000|2022-02-24 08:25:30|869.84|865.44|870.66|866.26|870.8|866.4|869.84|865.44|0
1645691140000|2022-02-24 08:25:40|871.14|866.74|869.78|865.38|871.14|866.74|869.78|865.38|0
1645691150000|2022-02-24 08:25:50|870.62|866.22|870.02|865.62|870.62|866.22|870.02|865.62|0
1645691160000|2022-02-24 08:26:00|870.86|866.46|870.26|865.86|872.18|867.78|870.26|865.86|0
1645691170000|2022-02-24 08:26:10|870.13|865.73|870.26|865.86|870.26|865.86|870.13|865.73|0
1645691180000|2022-02-24 08:26:20|870.74|866.34|870.98|866.58|870.98|866.58|870.38|865.98|0
1645691190000|2022-02-24 08:26:30|872.06|867.66|871.7|867.3|872.54|868.14|871.34|866.94|0
1645691200000|2022-02-24 08:26:40|871.58|867.18|871.1|866.7|871.58|867.18|871.1|866.7|0
1645691210000|2022-02-24 08:26:50|870.5|866.1|869.78|865.38|870.5|866.1|869.78|865.38|0
1645691220000|2022-02-24 08:27:00|870.26|865.86|871.34|866.94|871.34|866.94|870.26|865.86|0
1645691230000|2022-02-24 08:27:10|870.74|866.34|871.34|866.94|871.34|866.94|870.74|866.34|0
1645691240000|2022-02-24 08:27:20|872.3|867.9|873.02|868.62|873.02|868.62|871.22|866.82|0
1645691250000|2022-02-24 08:27:30|872.9|868.5|873.14|868.74|873.14|868.74|872.9|868.5|0
1645691260000|2022-02-24 08:27:40|872.54|868.14|871.94|867.54|872.54|868.14|871.7|867.3|0
1645691270000|2022-02-24 08:27:50|872.42|868.02|874.11|869.71|874.35|869.95|872.42|868.02|0
1645691280000|2022-02-24 08:28:00|873.74|869.34|873.02|868.62|873.74|869.34|873.02|868.62|0
1645691290000|2022-02-24 08:28:10|874.22|869.82|874.22|869.82|874.35|869.95|874.11|869.71|0
1645691300000|2022-02-24 08:28:20|874.35|869.95|873.26|868.86|874.35|869.95|873.26|868.86|0
1645691310000|2022-02-24 08:28:30|874.46|870.06|874.83|870.43|874.83|870.43|873.74|869.34|0
1645691320000|2022-02-24 08:28:40|875.9|871.5|875.42|871.02|876.03|871.63|875.42|871.02|0
1645691330000|2022-02-24 08:28:50|875.18|870.78|875.79|871.39|875.79|871.39|874.94|870.54|0
1645691340000|2022-02-24 08:29:00|876.39|871.99|876.27|871.87|876.51|872.11|875.9|871.5|0
1645691350000|2022-02-24 08:29:10|877.11|872.71|877.59|873.19|878.07|873.67|877.11|872.71|0
1645691360000|2022-02-24 08:29:20|878.92|874.52|878.19|873.79|879.4|875|878.19|873.79|0
1645691370000|2022-02-24 08:29:30|879.4|875|878.79|874.39|879.4|875|878.79|874.39|0
1645691380000|2022-02-24 08:29:40|878.31|873.91|880.24|875.84|880.24|875.84|878.31|873.91|0
1645691390000|2022-02-24 08:29:50|878.44|874.04|876.99|872.59|878.44|874.04|876.39|871.99|0
1645691400000|2022-02-24 08:30:00|876.51|872.11|876.99|872.59|877.83|873.43|876.51|872.11|0
1645691410000|2022-02-24 08:30:10|877.11|872.71|875.18|870.78|877.11|872.71|875.18|870.78|0
1645691420000|2022-02-24 08:30:20|873.5|869.1|874.7|870.3|874.7|870.3|873.5|869.1|0
1645691430000|2022-02-24 08:30:30|874.46|870.06|874.83|870.43|875.55|871.15|874.46|870.06|0
1645691440000|2022-02-24 08:30:40|874.59|870.19|873.02|868.62|874.59|870.19|873.02|868.62|0
1645691450000|2022-02-24 08:30:50|873.5|869.1|875.42|871.02|875.42|871.02|873.5|869.1|0
1645691460000|2022-02-24 08:31:00|875.31|870.91|874.94|870.54|875.31|870.91|874.59|870.19|0
1645691470000|2022-02-24 08:31:10|875.66|871.26|877.35|872.95|877.35|872.95|875.31|870.91|0
1645691480000|2022-02-24 08:31:20|878.44|874.04|879.16|874.76|879.16|874.76|877.71|873.31|0
1645691490000|2022-02-24 08:31:30|878.19|873.79|878.44|874.04|878.44|874.04|877.71|873.31|0
1645691500000|2022-02-24 08:31:40|878.79|874.39|877.95|873.55|879.4|875|877.95|873.55|0
1645691510000|2022-02-24 08:31:50|878.19|873.79|878.19|873.79|878.68|874.28|878.19|873.79|0
1645691520000|2022-02-24 08:32:00|878.43|874.03|880.12|875.72|880.12|875.72|878.43|874.03|0
1645691530000|2022-02-24 08:32:10|879.75|875.35|878.43|874.03|879.75|875.35|878.43|874.03|0
1645691540000|2022-02-24 08:32:20|877.83|873.43|876.63|872.23|877.83|873.43|876.51|872.11|0
1645691550000|2022-02-24 08:32:30|876.38|871.98|877.95|873.55|877.95|873.55|876.27|871.87|0
1645691560000|2022-02-24 08:32:40|878.92|874.52|876.75|872.35|878.92|874.52|876.75|872.35|0
1645691570000|2022-02-24 08:32:50|876.87|872.47|875.18|870.78|876.87|872.47|875.18|870.78|0
1645691580000|2022-02-24 08:33:00|874.7|870.3|875.55|871.15|875.55|871.15|874.7|870.3|0
1645691590000|2022-02-24 08:33:10|875.18|870.78|873.62|869.22|875.18|870.78|873.62|869.22|0
1645691600000|2022-02-24 08:33:20|872.78|868.38|872.06|867.66|872.9|868.5|872.06|867.66|0
1645691610000|2022-02-24 08:33:30|872.42|868.02|873.5|869.1|873.5|869.1|872.42|868.02|0
1645691620000|2022-02-24 08:33:40|873.86|869.46|873.5|869.1|873.86|869.46|873.5|869.1|0
1645691630000|2022-02-24 08:33:50|873.74|869.34|874.59|870.19|874.7|870.3|873.74|869.34|0
1645691640000|2022-02-24 08:34:00|874.7|870.3|871.46|867.06|874.7|870.3|871.46|867.06|0
1645691650000|2022-02-24 08:34:10|870.98|866.58|870.74|866.34|870.98|866.58|870.74|866.34|0
1645691660000|2022-02-24 08:34:20|871.34|866.94|871.94|867.54|871.94|867.54|871.22|866.82|0
1645691670000|2022-02-24 08:34:30|871.34|866.94|872.54|868.14|872.54|868.14|871.34|866.94|0
1645691680000|2022-02-24 08:34:40|873.86|869.46|873.62|869.22|873.98|869.58|873.62|869.22|0
1645691690000|2022-02-24 08:34:50|873.26|868.86|873.14|868.74|873.26|868.86|873.02|868.62|0
1645691700000|2022-02-24 08:35:00|872.66|868.26|872.66|868.26|873.38|868.98|872.66|868.26|0
1645691710000|2022-02-24 08:35:10|871.7|867.3|872.18|867.78|872.54|868.14|871.7|867.3|0
1645691720000|2022-02-24 08:35:20|873.62|869.22|875.79|871.39|875.79|871.39|873.62|869.22|0
1645691730000|2022-02-24 08:35:30|876.27|871.87|876.63|872.23|876.75|872.35|876.27|871.87|0
1645691740000|2022-02-24 08:35:40|876.87|872.47|876.14|871.74|876.87|872.47|876.14|871.74|0
1645691750000|2022-02-24 08:35:50|876.38|871.98|876.63|872.23|876.63|872.23|876.38|871.98|0
1645691760000|2022-02-24 08:36:00|876.87|872.47|878.31|873.91|878.31|873.91|876.87|872.47|0
1645691770000|2022-02-24 08:36:10|878.55|874.15|879.51|875.11|879.51|875.11|878.43|874.03|0
1645691780000|2022-02-24 08:36:20|879.64|875.24|880.84|876.44|880.84|876.44|879.64|875.24|0
1645691790000|2022-02-24 08:36:30|880.12|875.72|879.51|875.11|880.12|875.72|879.27|874.87|0
1645691800000|2022-02-24 08:36:40|878.79|874.39|876.51|872.11|878.79|874.39|876.51|872.11|0
1645691810000|2022-02-24 08:36:50|876.87|872.47|876.75|872.35|876.87|872.47|876.75|872.35|0
1645691820000|2022-02-24 08:37:00|876.27|871.87|875.66|871.26|876.27|871.87|874.83|870.43|0
1645691830000|2022-02-24 08:37:10|874.94|870.54|875.9|871.5|875.9|871.5|874.59|870.19|0
1645691840000|2022-02-24 08:37:20|876.38|871.98|876.51|872.11|876.87|872.47|876.14|871.74|0
1645691850000|2022-02-24 08:37:30|876.99|872.59|878.55|874.15|878.55|874.15|876.99|872.59|0
1645691860000|2022-02-24 08:37:40|878.19|873.79|878.19|873.79|878.19|873.79|877.83|873.43|0
1645691870000|2022-02-24 08:37:50|878.55|874.15|878.68|874.28|878.92|874.52|878.19|873.79|0
1645691880000|2022-02-24 08:38:00|878.55|874.15|879.16|874.76|879.27|874.87|878.55|874.15|0
1645691890000|2022-02-24 08:38:10|877.59|873.19|876.62|872.22|878.07|873.67|876.62|872.22|0
1645691900000|2022-02-24 08:38:20|876.27|871.87|874.59|870.19|876.27|871.87|874.59|870.19|0
1645691910000|2022-02-24 08:38:30|875.79|871.39|875.55|871.15|876.27|871.87|875.07|870.67|0
1645691920000|2022-02-24 08:38:40|876.03|871.63|876.75|872.35|876.75|872.35|876.03|871.63|0
1645691930000|2022-02-24 08:38:50|876.27|871.87|875.66|871.26|877.35|872.95|875.66|871.26|0
1645691940000|2022-02-24 08:39:00|875.31|870.91|874.94|870.54|875.31|870.91|874.59|870.19|0
1645691950000|2022-02-24 08:39:10|874.34|869.94|873.98|869.58|874.34|869.94|873.38|868.98|0
1645691960000|2022-02-24 08:39:20|874.46|870.06|876.51|872.11|876.51|872.11|874.46|870.06|0
1645691970000|2022-02-24 08:39:30|876.27|871.87|874.83|870.43|876.27|871.87|874.83|870.43|0
1645691980000|2022-02-24 08:39:40|874.58|870.18|874.7|870.3|875.18|870.78|874.58|870.18|0
1645691990000|2022-02-24 08:39:50|874.22|869.82|876.27|871.87|876.27|871.87|874.22|869.82|0
1645692000000|2022-02-24 08:40:00|875.79|871.39|875.18|870.78|875.79|871.39|875.18|870.78|0
1645692010000|2022-02-24 08:40:10|874.7|870.3|876.14|871.74|876.14|871.74|874.58|870.18|0
1645692020000|2022-02-24 08:40:20|876.03|871.63|878.43|874.03|878.43|874.03|876.03|871.63|0
1645692030000|2022-02-24 08:40:30|877.71|873.31|876.51|872.11|877.71|873.31|876.51|872.11|0
1645692040000|2022-02-24 08:40:40|876.03|871.63|876.51|872.11|876.99|872.59|876.03|871.63|0
1645692050000|2022-02-24 08:40:50|876.75|872.35|876.03|871.63|876.87|872.47|876.03|871.63|0
1645692060000|2022-02-24 08:41:00|876.14|871.74|877.95|873.55|877.95|873.55|876.14|871.74|0
1645692070000|2022-02-24 08:41:10|876.87|872.47|877.23|872.83|877.71|873.31|876.87|872.47|0
1645692080000|2022-02-24 08:41:20|876.51|872.11|876.99|872.59|876.99|872.59|875.79|871.39|0
1645692090000|2022-02-24 08:41:30|877.35|872.95|878.31|873.91|878.67|874.27|877.35|872.95|0
1645692100000|2022-02-24 08:41:40|878.79|874.39|879.27|874.87|879.64|875.24|878.79|874.39|0
1645692110000|2022-02-24 08:41:50|879.03|874.63|879.51|875.11|879.64|875.24|879.03|874.63|0
1645692120000|2022-02-24 08:42:00|880.12|875.72|880.36|875.96|880.36|875.96|880.12|875.72|0
1645692130000|2022-02-24 08:42:10|880.84|876.44|879.99|875.59|880.84|876.44|879.99|875.59|0
1645692140000|2022-02-24 08:42:20|880.36|875.96|880.6|876.2|880.72|876.32|879.64|875.24|0
1645692150000|2022-02-24 08:42:30|880.84|876.44|882.4|878|882.64|878.24|880.84|876.44|0
1645692160000|2022-02-24 08:42:40|882.77|878.37|880.6|876.2|882.77|878.37|880.6|876.2|0
1645692170000|2022-02-24 08:42:50|880.84|876.44|881.56|877.16|882.05|877.65|880.84|876.44|0
1645692180000|2022-02-24 08:43:00|881.32|876.92|880.96|876.56|881.32|876.92|880.96|876.56|0
1645692190000|2022-02-24 08:43:10|881.08|876.68|880.36|875.96|881.2|876.8|880.36|875.96|0
1645692200000|2022-02-24 08:43:20|880.6|876.2|879.4|875|880.6|876.2|879.4|875|0
1645692210000|2022-02-24 08:43:30|881.08|876.68|881.08|876.68|881.2|876.8|880.36|875.96|0
1645692220000|2022-02-24 08:43:40|880.96|876.56|880.48|876.08|880.96|876.56|880.48|876.08|0
1645692230000|2022-02-24 08:43:50|880.23|875.83|880.36|875.96|880.84|876.44|880.23|875.83|0
1645692240000|2022-02-24 08:44:00|879.99|875.59|880.6|876.2|880.72|876.32|879.99|875.59|0
1645692250000|2022-02-24 08:44:10|880.12|875.72|880.36|875.96|880.36|875.96|879.99|875.59|0
1645692260000|2022-02-24 08:44:20|879.99|875.59|877.11|872.71|880.36|875.96|877.11|872.71|0
1645692270000|2022-02-24 08:44:30|876.51|872.11|875.42|871.02|876.51|872.11|875.42|871.02|0
1645692280000|2022-02-24 08:44:40|875.55|871.15|874.94|870.54|875.55|871.15|874.7|870.3|0
1645692290000|2022-02-24 08:44:50|875.18|870.78|875.42|871.02|875.42|871.02|875.07|870.67|0
1645692300000|2022-02-24 08:45:00|875.9|871.5|876.75|872.35|877.35|872.95|875.9|871.5|0
1645692310000|2022-02-24 08:45:10|876.27|871.87|876.75|872.35|876.75|872.35|876.27|871.87|0
1645692320000|2022-02-24 08:45:20|877.95|873.55|877.83|873.43|878.19|873.79|877.35|872.95|0
1645692330000|2022-02-24 08:45:30|876.99|872.59|875.07|870.67|876.99|872.59|875.07|870.67|0
1645692340000|2022-02-24 08:45:40|875.31|870.91|876.27|871.87|876.27|871.87|875.31|870.91|0
1645692350000|2022-02-24 08:45:50|875.55|871.15|874.58|870.18|875.55|871.15|874.58|870.18|0
1645692360000|2022-02-24 08:46:00|874.46|870.06|873.02|868.62|874.46|870.06|873.02|868.62|0
1645692370000|2022-02-24 08:46:10|872.9|868.5|873.74|869.34|873.74|869.34|872.9|868.5|0
1645692380000|2022-02-24 08:46:20|874.1|869.7|874.58|870.18|874.7|870.3|874.1|869.7|0
1645692390000|2022-02-24 08:46:30|874.22|869.82|875.07|870.67|875.07|870.67|874.22|869.82|0
1645692400000|2022-02-24 08:46:40|873.74|869.34|873.02|868.62|873.74|869.34|872.9|868.5|0
1645692410000|2022-02-24 08:46:50|872.78|868.38|871.57|867.17|872.78|868.38|871.57|867.17|0
1645692420000|2022-02-24 08:47:00|870.85|866.45|870.26|865.86|870.85|866.45|870.26|865.86|0
1645692430000|2022-02-24 08:47:10|870.61|866.21|870.5|866.1|870.61|866.21|870.37|865.97|0
1645692440000|2022-02-24 08:47:20|870.26|865.86|869.41|865.01|870.26|865.86|869.41|865.01|0
1645692450000|2022-02-24 08:47:30|869.3|864.9|869.78|865.38|869.89|865.49|869.3|864.9|0
1645692460000|2022-02-24 08:47:40|869.65|865.25|869.54|865.14|869.65|865.25|869.41|865.01|0
1645692470000|2022-02-24 08:47:50|869.3|864.9|870.13|865.73|870.13|865.73|869.17|864.77|0
1645692480000|2022-02-24 08:48:00|869.89|865.49|870.74|866.34|871.09|866.69|869.89|865.49|0
1645692490000|2022-02-24 08:48:10|870.61|866.21|871.81|867.41|871.81|867.41|870.61|866.21|0
1645692500000|2022-02-24 08:48:20|871.33|866.93|871.22|866.82|871.33|866.93|871.09|866.69|0
1645692510000|2022-02-24 08:48:30|871.09|866.69|871.22|866.82|871.22|866.82|870.26|865.86|0
1645692520000|2022-02-24 08:48:40|871.33|866.93|871.94|867.54|872.3|867.9|871.33|866.93|0
1645692530000|2022-02-24 08:48:50|871.33|866.93|872.3|867.9|872.3|867.9|870.85|866.45|0
1645692540000|2022-02-24 08:49:00|870.98|866.58|869.06|864.66|870.98|866.58|869.06|864.66|0
1645692550000|2022-02-24 08:49:10|868.69|864.29|869.17|864.77|869.17|864.77|868.69|864.29|0
1645692560000|2022-02-24 08:49:20|869.89|865.49|870.74|866.34|870.74|866.34|869.89|865.49|0
1645692570000|2022-02-24 08:49:30|871.33|866.93|872.05|867.65|872.05|867.65|870.74|866.34|0
1645692580000|2022-02-24 08:49:40|872.54|868.14|873.38|868.98|873.38|868.98|872.54|868.14|0
1645692590000|2022-02-24 08:49:50|873.74|869.34|873.26|868.86|873.98|869.58|873.26|868.86|0
1645692600000|2022-02-24 08:50:00|873.62|869.22|873.38|868.98|873.62|869.22|873.38|868.98|0
1645692610000|2022-02-24 08:50:10|873.62|869.22|873.62|869.22|873.62|869.22|873.38|868.98|0
1645692620000|2022-02-24 08:50:20|873.86|869.46|874.34|869.94|874.94|870.54|873.86|869.46|0
1645692630000|2022-02-24 08:50:30|874.7|870.3|874.7|870.3|874.7|870.3|874.22|869.82|0
1645692640000|2022-02-24 08:50:40|874.46|870.06|873.88|869.92|874.46|870.06|873.28|869.32|0
1645692650000|2022-02-24 08:50:50|875.09|871.13|875.81|871.85|875.81|871.85|875.09|871.13|0
1645692660000|2022-02-24 08:51:00|875.68|871.72|875.81|871.85|875.92|871.96|875.68|871.72|0
1645692670000|2022-02-24 08:51:10|875.92|871.96|874.84|870.88|875.92|871.96|874.84|870.88|0
1645692680000|2022-02-24 08:51:20|874.48|870.52|874|870.04|874.48|870.52|873.64|869.68|0
1645692690000|2022-02-24 08:51:30|873.4|869.44|873.88|869.92|874|870.04|872.92|868.96|0
1645692700000|2022-02-24 08:51:40|874.84|870.88|874.72|870.76|874.84|870.88|874.36|870.4|0
1645692710000|2022-02-24 08:51:50|874.12|870.16|873.28|869.32|874.12|870.16|873.28|869.32|0
1645692720000|2022-02-24 08:52:00|874.24|870.28|876.4|872.44|876.4|872.44|874.24|870.28|0
1645692730000|2022-02-24 08:52:10|876.88|872.92|876.4|872.44|877.01|873.05|876.4|872.44|0
1645692740000|2022-02-24 08:52:20|876.05|872.09|873.88|869.92|876.05|872.09|873.88|869.92|0
1645692750000|2022-02-24 08:52:30|873.52|869.56|874.36|870.4|874.36|870.4|873.52|869.56|0
1645692760000|2022-02-24 08:52:40|874|870.04|873.16|869.2|874.12|870.16|873.16|869.2|0
1645692770000|2022-02-24 08:52:50|873.64|869.68|873.76|869.8|873.76|869.8|873.16|869.2|0
1645692780000|2022-02-24 08:53:00|873.4|869.44|873.64|869.68|873.64|869.68|873.16|869.2|0
1645692790000|2022-02-24 08:53:10|873.04|869.08|872.8|868.84|873.28|869.32|872.8|868.84|0
1645692800000|2022-02-24 08:53:20|871.83|867.87|871.96|868|872.32|868.36|871.83|867.87|0
1645692810000|2022-02-24 08:53:30|871.48|867.52|871.24|867.28|871.48|867.52|871.11|867.15|0
1645692820000|2022-02-24 08:53:40|871.72|867.76|870.28|866.32|871.72|867.76|870.28|866.32|0
1645692830000|2022-02-24 08:53:50|869.43|865.47|870.04|866.08|870.04|866.08|868.95|864.99|0
1645692840000|2022-02-24 08:54:00|870.28|866.32|871.96|868|871.96|868|870.28|866.32|0
1645692850000|2022-02-24 08:54:10|872.44|868.48|874.12|870.16|874.12|870.16|872.44|868.48|0
1645692860000|2022-02-24 08:54:20|874.24|870.28|873.76|869.8|874.24|870.28|873.28|869.32|0
1645692870000|2022-02-24 08:54:30|874.36|870.4|876.64|872.68|876.64|872.68|874.36|870.4|0
1645692880000|2022-02-24 08:54:40|876.53|872.57|876.16|872.2|877.37|873.41|876.16|872.2|0
1645692890000|2022-02-24 08:54:50|876.05|872.09|877.61|873.65|877.61|873.65|876.05|872.09|0
1645692900000|2022-02-24 08:55:00|877.37|873.41|876.64|872.68|877.37|873.41|876.64|872.68|0
1645692910000|2022-02-24 08:55:10|876.77|872.81|875.68|871.72|876.88|872.92|875.68|871.72|0
1645692920000|2022-02-24 08:55:20|876.16|872.2|877.25|873.29|877.49|873.53|876.16|872.2|0
1645692930000|2022-02-24 08:55:30|876.16|872.2|873.64|869.68|876.16|872.2|873.64|869.68|0
1645692940000|2022-02-24 08:55:40|874.12|870.16|872.68|868.72|874.24|870.28|872.68|868.72|0
1645692950000|2022-02-24 08:55:50|872.8|868.84|870.87|866.91|872.8|868.84|870.87|866.91|0
1645692960000|2022-02-24 08:56:00|871.35|867.39|872.2|868.24|872.44|868.48|871.35|867.39|0
1645692970000|2022-02-24 08:56:10|871.72|867.76|869.19|865.23|871.72|867.76|869.19|865.23|0
1645692980000|2022-02-24 08:56:20|869.56|865.6|868.6|864.64|869.56|865.6|867.99|864.03|0
1645692990000|2022-02-24 08:56:30|868.71|864.75|868.84|864.88|870.28|866.32|868.71|864.75|0
1645693000000|2022-02-24 08:56:40|869.08|865.12|869.91|865.95|869.91|865.95|868.84|864.88|0
1645693010000|2022-02-24 08:56:50|869.08|865.12|870.52|866.56|870.63|866.67|869.08|865.12|0
1645693020000|2022-02-24 08:57:00|870.15|866.19|870.04|866.08|870.15|866.19|870.04|866.08|0
1645693030000|2022-02-24 08:57:10|869.67|865.71|868.23|864.27|869.67|865.71|867.15|863.19|0
1645693040000|2022-02-24 08:57:20|867.63|863.67|868.71|864.75|869.32|865.36|867.63|863.67|0
1645693050000|2022-02-24 08:57:30|868.23|864.27|867.99|864.03|868.23|864.27|867.99|864.03|0
1645693060000|2022-02-24 08:57:40|867.39|863.43|867.39|863.43|867.51|863.55|867.39|863.43|0
1645693070000|2022-02-24 08:57:50|867.63|863.67|867.87|863.91|867.87|863.91|867.63|863.67|0
1645693080000|2022-02-24 08:58:00|867.51|863.55|865.71|861.75|867.51|863.55|865.47|861.51|0
1645693090000|2022-02-24 08:58:10|866.55|862.59|868.71|864.75|868.71|864.75|866.55|862.59|0
1645693100000|2022-02-24 08:58:20|867.87|863.91|866.91|862.95|868.35|864.39|866.91|862.95|0
1645693110000|2022-02-24 08:58:30|867.39|863.43|867.51|863.55|867.51|863.55|867.39|863.43|0
1645693120000|2022-02-24 08:58:40|868.11|864.15|867.99|864.03|868.59|864.63|867.99|864.03|0
1645693130000|2022-02-24 08:58:50|867.87|863.91|867.99|864.03|868.23|864.27|867.87|863.91|0
1645693140000|2022-02-24 08:59:00|868.59|864.63|869.43|865.47|869.43|865.47|867.87|863.91|0
1645693150000|2022-02-24 08:59:10|869.19|865.23|869.19|865.23|869.43|865.47|869.19|865.23|0
1645693160000|2022-02-24 08:59:20|869.08|865.12|868.83|864.87|870.04|866.08|868.83|864.87|0
1645693170000|2022-02-24 08:59:30|869.8|865.84|868.35|864.39|870.15|866.19|868.35|864.39|0
1645693180000|2022-02-24 08:59:40|868.59|864.63|868.35|864.39|868.95|864.99|868.35|864.39|0
1645693190000|2022-02-24 08:59:50|868.59|864.63|869.43|865.47|869.43|865.47|868.59|864.63|0
1645693200000|2022-02-24 09:00:00|868.83|864.87|868.23|864.27|868.83|864.87|868.23|864.27|0
1645693210000|2022-02-24 09:00:10|868.35|864.39|869.32|865.36|869.32|865.36|868.35|864.39|0
1645693220000|2022-02-24 09:00:20|869.19|865.23|870.52|866.56|870.52|866.56|869.19|865.23|0
1645693230000|2022-02-24 09:00:30|870.39|866.43|870.52|866.56|870.52|866.56|870.39|866.43|0
1645693240000|2022-02-24 09:00:40|870.39|866.43|871.11|867.15|871.11|867.15|870.39|866.43|0
1645693250000|2022-02-24 09:00:50|871.35|867.39|871.83|867.87|872.68|868.72|871.35|867.39|0
1645693260000|2022-02-24 09:01:00|872.31|868.35|873.4|869.44|873.4|869.44|872.31|868.35|0
1645693270000|2022-02-24 09:01:10|872.55|868.59|871.83|867.87|872.55|868.59|871.59|867.63|0
1645693280000|2022-02-24 09:01:20|872.07|868.11|870.87|866.91|872.07|868.11|870.63|866.67|0
1645693290000|2022-02-24 09:01:30|871.59|867.63|873.04|869.08|873.04|869.08|871.59|867.63|0
1645693300000|2022-02-24 09:01:40|872.92|868.96|873.76|869.8|873.76|869.8|871.83|867.87|0
1645693310000|2022-02-24 09:01:50|873.16|869.2|871.96|868|873.4|869.44|871.96|868|0
1645693320000|2022-02-24 09:02:00|871.72|867.76|869.32|865.36|871.72|867.76|869.32|865.36|0
1645693330000|2022-02-24 09:02:10|868.71|864.75|868.11|864.15|868.95|864.99|868.11|864.15|0
1645693340000|2022-02-24 09:02:20|868.83|864.87|868.83|864.87|868.83|864.87|868.47|864.51|0
1645693350000|2022-02-24 09:02:30|868.59|864.63|869.56|865.6|869.56|865.6|868.35|864.39|0
1645693360000|2022-02-24 09:02:40|869.43|865.47|869.56|865.6|870.04|866.08|869.43|865.47|0
1645693370000|2022-02-24 09:02:50|870.15|866.19|869.91|865.95|870.15|866.19|869.8|865.84|0
1645693380000|2022-02-24 09:03:00|870.04|866.08|869.56|865.6|870.39|866.43|869.56|865.6|0
1645693390000|2022-02-24 09:03:10|870.63|866.67|870.52|866.56|871|867.04|870.52|866.56|0
1645693400000|2022-02-24 09:03:20|870.76|866.8|870.28|866.32|870.76|866.8|869.8|865.84|0
1645693410000|2022-02-24 09:03:30|871.11|867.15|871.83|867.87|871.83|867.87|871.11|867.15|0
1645693420000|2022-02-24 09:03:40|871.96|868|872.2|868.24|872.79|868.83|871.96|868|0
1645693430000|2022-02-24 09:03:50|872.44|868.48|871.11|867.15|872.44|868.48|871.11|867.15|0
1645693440000|2022-02-24 09:04:00|870.63|866.67|869.91|865.95|870.87|866.91|869.91|865.95|0
1645693450000|2022-02-24 09:04:10|869.31|865.35|867.99|864.03|869.31|865.35|867.87|863.91|0
1645693460000|2022-02-24 09:04:20|866.91|862.95|867.15|863.19|867.15|863.19|866.67|862.71|0
1645693470000|2022-02-24 09:04:30|866.07|862.11|865.35|861.39|866.55|862.59|865.35|861.39|0
1645693480000|2022-02-24 09:04:40|865.59|861.63|866.55|862.59|866.55|862.59|865.59|861.63|0
1645693490000|2022-02-24 09:04:50|866.67|862.71|866.79|862.83|867.51|863.55|866.67|862.71|0
1645693500000|2022-02-24 09:05:00|867.39|863.43|867.63|863.67|868.35|864.39|867.39|863.43|0
1645693510000|2022-02-24 09:05:10|867.39|863.43|866.55|862.59|867.39|863.43|866.55|862.59|0
1645693520000|2022-02-24 09:05:20|867.87|863.91|868.11|864.15|868.59|864.63|867.87|863.91|0
1645693530000|2022-02-24 09:05:30|868.71|864.75|868.59|864.63|868.71|864.75|868.59|864.63|0
1645693540000|2022-02-24 09:05:40|867.03|863.07|866.43|862.47|867.15|863.19|866.43|862.47|0
1645693550000|2022-02-24 09:05:50|866.55|862.59|867.27|863.31|867.27|863.31|866.55|862.59|0
1645693560000|2022-02-24 09:06:00|868.23|864.27|868.95|864.99|869.19|865.23|868.23|864.27|0
1645693570000|2022-02-24 09:06:10|869.07|865.11|868.35|864.39|869.43|865.47|868.35|864.39|0
1645693580000|2022-02-24 09:06:20|869.19|865.23|869.31|865.35|869.31|865.35|869.07|865.11|0
1645693590000|2022-02-24 09:06:30|869.07|865.11|868.59|864.63|869.67|865.71|868.59|864.63|0
1645693600000|2022-02-24 09:06:40|867.99|864.03|866.91|862.95|867.99|864.03|866.91|862.95|0
1645693610000|2022-02-24 09:06:50|866.07|862.11|859.96|856|866.07|862.11|859.96|856|0
1645693620000|2022-02-24 09:07:00|860.55|856.59|860.07|856.11|860.55|856.59|859.96|856|0
1645693630000|2022-02-24 09:07:10|858.76|854.8|855.4|851.44|858.76|854.8|855.4|851.44|0
1645693640000|2022-02-24 09:07:20|855.88|851.92|859.24|855.28|859.24|855.28|855.88|851.92|0
1645693650000|2022-02-24 09:07:30|858.04|854.08|855.28|851.32|858.04|854.08|855.28|851.32|0
1645693660000|2022-02-24 09:07:40|854.56|850.6|853.6|849.64|854.56|850.6|853.49|849.53|0
1645693670000|2022-02-24 09:07:50|853.73|849.77|852.64|848.68|853.73|849.77|852.64|848.68|0
1645693680000|2022-02-24 09:08:00|854.08|850.12|855.28|851.32|855.28|851.32|854.08|850.12|0
1645693690000|2022-02-24 09:08:10|855.4|851.44|854.32|850.36|855.4|851.44|854.32|850.36|0
1645693700000|2022-02-24 09:08:20|854.8|850.84|856.48|852.52|856.48|852.52|854.8|850.84|0
1645693710000|2022-02-24 09:08:30|855.88|851.92|855.88|851.92|856.36|852.4|855.88|851.92|0
1645693720000|2022-02-24 09:08:40|854.8|850.84|855.16|851.2|855.16|851.2|854.32|850.36|0
1645693730000|2022-02-24 09:08:50|855.4|851.44|856.6|852.64|856.6|852.64|855.4|851.44|0
1645693740000|2022-02-24 09:09:00|856.36|852.4|854.68|850.72|856.36|852.4|854.68|850.72|0
1645693750000|2022-02-24 09:09:10|855.16|851.2|856.6|852.64|856.71|852.75|855.16|851.2|0
1645693760000|2022-02-24 09:09:20|854.8|850.84|855.76|851.8|855.76|851.8|854.56|850.6|0
1645693770000|2022-02-24 09:09:30|855.16|851.2|855.88|851.92|856.12|852.16|855.16|851.2|0
1645693780000|2022-02-24 09:09:40|856.6|852.64|855.52|851.56|856.84|852.88|855.52|851.56|0
1645693790000|2022-02-24 09:09:50|855.16|851.2|857.19|853.23|857.19|853.23|855.16|851.2|0
1645693800000|2022-02-24 09:10:00|857.43|853.47|858.39|854.43|858.63|854.67|857.43|853.47|0
1645693810000|2022-02-24 09:10:10|858.04|854.08|861.75|857.79|861.75|857.79|858.04|854.08|0
1645693820000|2022-02-24 09:10:20|862.47|858.51|859.83|855.87|862.47|858.51|859.83|855.87|0
1645693830000|2022-02-24 09:10:30|861.15|857.19|861.51|857.55|861.51|857.55|861.15|857.19|0
1645693840000|2022-02-24 09:10:40|860.67|856.71|859|855.04|860.67|856.71|859|855.04|0
1645693850000|2022-02-24 09:10:50|858.04|854.08|859|855.04|859.59|855.63|858.04|854.08|0
1645693860000|2022-02-24 09:11:00|859.71|855.75|861.87|857.91|861.87|857.91|859.71|855.75|0
1645693870000|2022-02-24 09:11:10|861.39|857.43|861.15|857.19|861.75|857.79|861.15|857.19|0
1645693880000|2022-02-24 09:11:20|861.75|857.79|861.51|857.55|861.75|857.79|861.51|857.55|0
1645693890000|2022-02-24 09:11:30|862.11|858.15|860.55|856.59|862.35|858.39|860.55|856.59|0
1645693900000|2022-02-24 09:11:40|861.15|857.19|860.55|856.59|861.15|857.19|859.59|855.63|0
1645693910000|2022-02-24 09:11:50|859.83|855.87|860.43|856.47|860.43|856.47|859.71|855.75|0
1645693920000|2022-02-24 09:12:00|861.51|857.55|861.99|858.03|862.47|858.51|861.51|857.55|0
1645693930000|2022-02-24 09:12:10|862.83|858.87|863.67|859.71|864.03|860.07|862.83|858.87|0
1645693940000|2022-02-24 09:12:20|863.07|859.11|863.07|859.11|863.07|859.11|862.71|858.75|0
1645693950000|2022-02-24 09:12:30|862.71|858.75|861.87|857.91|862.71|858.75|861.03|857.07|0
1645693960000|2022-02-24 09:12:40|862.11|858.15|864.15|860.19|865.35|861.39|862.11|858.15|0
1645693970000|2022-02-24 09:12:50|864.75|860.79|864.27|860.31|864.75|860.79|863.31|859.35|0
1645693980000|2022-02-24 09:13:00|865.23|861.27|864.75|860.79|865.23|861.27|863.55|859.59|0
1645693990000|2022-02-24 09:13:10|864.27|860.31|870.27|866.31|870.27|866.31|864.27|860.31|0
1645694000000|2022-02-24 09:13:20|869.91|865.95|871.59|867.63|871.59|867.63|869.31|865.35|0
1645694010000|2022-02-24 09:13:30|872.44|868.48|872.2|868.24|872.79|868.83|872.2|868.24|0
1645694020000|2022-02-24 09:13:40|875.8|871.84|876.53|872.57|876.53|872.57|875.08|871.12|0
1645694030000|2022-02-24 09:13:50|876.77|872.81|873.4|869.44|876.77|872.81|873.4|869.44|0
1645694040000|2022-02-24 09:14:00|873.51|869.55|871.83|867.87|873.51|869.55|871.83|867.87|0
1645694050000|2022-02-24 09:14:10|872.44|868.48|872.79|868.83|872.79|868.83|872.31|868.35|0
1645694060000|2022-02-24 09:14:20|873.88|869.92|873.4|869.44|874.48|870.52|873.4|869.44|0
1645694070000|2022-02-24 09:14:30|870.51|866.55|869.67|865.71|871.11|867.15|869.67|865.71|0
1645694080000|2022-02-24 09:14:40|870.03|866.07|869.55|865.59|870.03|866.07|868.59|864.63|0
1645694090000|2022-02-24 09:14:50|868.59|864.63|869.07|865.11|869.07|865.11|868.59|864.63|0
1645694100000|2022-02-24 09:15:00|868.59|864.63|867.15|863.19|868.59|864.63|867.15|863.19|0
1645694110000|2022-02-24 09:15:10|866.91|862.95|868.83|864.87|869.31|865.35|866.91|862.95|0
1645694120000|2022-02-24 09:15:20|868.35|864.39|867.27|863.31|868.59|864.63|867.27|863.31|0
1645694130000|2022-02-24 09:15:30|866.67|862.71|865.95|861.99|866.67|862.71|865.95|861.99|0
1645694140000|2022-02-24 09:15:40|867.15|863.19|865.95|861.99|867.15|863.19|865.59|861.63|0
1645694150000|2022-02-24 09:15:50|864.63|860.67|863.55|859.59|864.63|860.67|863.43|859.47|0
1645694160000|2022-02-24 09:16:00|864.51|860.55|865.23|861.27|866.19|862.23|864.51|860.55|0
1645694170000|2022-02-24 09:16:10|863.79|859.83|864.75|860.79|865.59|861.63|863.79|859.83|0
1645694180000|2022-02-24 09:16:20|865.11|861.15|866.07|862.11|866.43|862.47|865.11|861.15|0
1645694190000|2022-02-24 09:16:30|865.59|861.63|866.19|862.23|866.43|862.47|865.59|861.63|0
1645694200000|2022-02-24 09:16:40|866.79|862.83|864.51|860.55|866.79|862.83|864.51|860.55|0
1645694210000|2022-02-24 09:16:50|864.87|860.91|864.27|860.31|864.87|860.91|863.43|859.47|0
1645694220000|2022-02-24 09:17:00|864.75|860.79|865.35|861.39|865.35|861.39|864.75|860.79|0
1645694230000|2022-02-24 09:17:10|865.71|861.75|865.23|861.27|865.71|861.75|865.23|861.27|0
1645694240000|2022-02-24 09:17:20|864.99|861.03|866.07|862.11|866.07|862.11|864.99|861.03|0
1645694250000|2022-02-24 09:17:30|865.95|861.99|865.47|861.51|865.95|861.99|865.47|861.51|0
1645694260000|2022-02-24 09:17:40|866.07|862.11|867.15|863.19|867.15|863.19|866.07|862.11|0
1645694270000|2022-02-24 09:17:50|866.79|862.83|866.07|862.11|866.79|862.83|865.59|861.63|0
1645694280000|2022-02-24 09:18:00|866.67|862.71|866.43|862.47|867.15|863.19|866.43|862.47|0
1645694290000|2022-02-24 09:18:10|867.03|863.07|865.47|861.51|867.51|863.55|865.47|861.51|0
1645694300000|2022-02-24 09:18:20|865.59|861.63|866.43|862.47|866.43|862.47|865.59|861.63|0
1645694310000|2022-02-24 09:18:30|865.47|861.51|863.79|859.83|865.47|861.51|863.79|859.83|0
1645694320000|2022-02-24 09:18:40|861.87|857.91|862.83|858.87|862.83|858.87|861.87|857.91|0
1645694330000|2022-02-24 09:18:50|862.35|858.39|862.11|858.15|863.19|859.23|862.11|858.15|0
1645694340000|2022-02-24 09:19:00|862.23|858.27|862.23|858.27|862.23|858.27|862.11|858.15|0
1645694350000|2022-02-24 09:19:10|862.11|858.15|862.95|858.99|863.31|859.35|862.11|858.15|0
1645694360000|2022-02-24 09:19:20|863.43|859.47|862.59|858.63|863.43|859.47|862.59|858.63|0
1645694370000|2022-02-24 09:19:30|861.03|857.07|862.47|858.51|862.47|858.51|860.19|856.23|0
1645694380000|2022-02-24 09:19:40|862.83|858.87|862.11|858.15|863.31|859.35|862.11|858.15|0
1645694390000|2022-02-24 09:19:50|862.83|858.87|864.51|860.55|864.75|860.79|862.83|858.87|0
1645694400000|2022-02-24 09:20:00|865.23|861.27|864.75|860.79|865.47|861.51|864.75|860.79|0
1645694410000|2022-02-24 09:20:10|865.23|861.27|863.43|859.47|865.23|861.27|863.43|859.47|0
1645694420000|2022-02-24 09:20:20|863.07|859.11|862.47|858.51|863.07|859.11|862.47|858.51|0
1645694430000|2022-02-24 09:20:30|862.35|858.39|863.79|859.83|863.79|859.83|862.35|858.39|0
1645694440000|2022-02-24 09:20:40|864.51|860.55|864.27|860.31|864.63|860.67|864.03|860.07|0
1645694450000|2022-02-24 09:20:50|864.39|860.43|863.79|859.83|864.63|860.67|863.79|859.83|0
1645694460000|2022-02-24 09:21:00|862.95|858.99|865.23|861.27|865.23|861.27|862.95|858.99|0
1645694470000|2022-02-24 09:21:10|864.39|860.43|864.75|860.79|864.75|860.79|864.39|860.43|0
1645694480000|2022-02-24 09:21:20|864.27|860.31|863.31|859.35|864.27|860.31|863.31|859.35|0
1645694490000|2022-02-24 09:21:30|863.43|859.47|862.95|858.99|863.43|859.47|862.71|858.75|0
1645694500000|2022-02-24 09:21:40|862.83|858.87|862.23|858.27|863.43|859.47|862.23|858.27|0
1645694510000|2022-02-24 09:21:50|862.11|858.15|862.95|858.99|863.55|859.59|862.11|858.15|0
1645694520000|2022-02-24 09:22:00|862.47|858.51|861.51|857.55|862.47|858.51|861.51|857.55|0
1645694530000|2022-02-24 09:22:10|861.03|857.07|860.55|856.59|861.03|857.07|859.95|855.99|0
1645694540000|2022-02-24 09:22:20|860.67|856.71|859.47|855.51|860.67|856.71|858.99|855.03|0
1645694550000|2022-02-24 09:22:30|859.11|855.15|859.59|855.63|859.59|855.63|858.52|854.56|0
1645694560000|2022-02-24 09:22:40|858.15|854.19|856.71|852.75|858.15|854.19|856.71|852.75|0
1645694570000|2022-02-24 09:22:50|855.88|851.92|856.95|852.99|856.95|852.99|855.88|851.92|0
1645694580000|2022-02-24 09:23:00|857.19|853.23|857.91|853.95|858.04|854.08|857.19|853.23|0
1645694590000|2022-02-24 09:23:10|857.32|853.36|858.51|854.55|858.51|854.55|857.32|853.36|0
1645694600000|2022-02-24 09:23:20|858.15|854.19|859.59|855.63|859.59|855.63|858.15|854.19|0
1645694610000|2022-02-24 09:23:30|859.95|855.99|859.59|855.63|860.07|856.11|859.59|855.63|0
1645694620000|2022-02-24 09:23:40|860.43|856.47|860.19|856.23|860.43|856.47|859.59|855.63|0
1645694630000|2022-02-24 09:23:50|860.31|856.35|857.8|853.84|860.31|856.35|857.8|853.84|0
1645694640000|2022-02-24 09:24:00|858.04|854.08|858.04|854.08|858.63|854.67|857.43|853.47|0
1645694650000|2022-02-24 09:24:10|857.43|853.47|857.43|853.47|857.56|853.6|857.32|853.36|0
1645694660000|2022-02-24 09:24:20|857.32|853.36|858.28|854.32|858.99|855.03|857.32|853.36|0
1645694670000|2022-02-24 09:24:30|858.04|854.08|859.11|855.15|859.11|855.15|858.04|854.08|0
1645694680000|2022-02-24 09:24:40|860.31|856.35|860.67|856.71|860.67|856.71|860.19|856.23|0
1645694690000|2022-02-24 09:24:50|860.79|856.83|860.19|856.23|861.03|857.07|860.19|856.23|0
1645694700000|2022-02-24 09:25:00|859.35|855.39|859.83|855.87|859.83|855.87|858.99|855.03|0
1645694710000|2022-02-24 09:25:10|860.19|856.23|860.91|856.95|861.51|857.55|860.19|856.23|0
1645694720000|2022-02-24 09:25:20|861.87|857.91|861.39|857.43|862.11|858.15|861.39|857.43|0
1645694730000|2022-02-24 09:25:30|861.63|857.67|862.71|858.75|862.71|858.75|861.63|857.67|0
1645694740000|2022-02-24 09:25:40|862.47|858.51|862.83|858.87|862.83|858.87|862.23|858.27|0
1645694750000|2022-02-24 09:25:50|861.99|858.03|861.76|857.8|862.95|858.99|861.76|857.8|0
1645694760000|2022-02-24 09:26:00|862.24|858.28|863.08|859.12|863.08|859.12|862.24|858.28|0
1645694770000|2022-02-24 09:26:10|863.45|859.49|864.04|860.08|864.17|860.21|863.45|859.49|0
1645694780000|2022-02-24 09:26:20|863.32|859.36|863.8|859.84|864.17|860.21|863.32|859.36|0
1645694790000|2022-02-24 09:26:30|864.28|860.32|864.28|860.32|864.77|860.81|864.28|860.32|0
1645694800000|2022-02-24 09:26:40|865.25|861.29|865.25|861.29|865.25|861.29|864.65|860.69|0
1645694810000|2022-02-24 09:26:50|865.01|861.05|865.61|861.65|865.61|861.65|864.89|860.93|0
1645694820000|2022-02-24 09:27:00|865.13|861.17|865.13|861.17|865.13|861.17|865.13|861.17|0
1645694830000|2022-02-24 09:27:10|864.04|860.08|862.6|858.64|864.28|860.32|862.36|858.4|0
1645694840000|2022-02-24 09:27:20|861.28|857.32|860.8|856.84|861.28|857.32|860.8|856.84|0
1645694850000|2022-02-24 09:27:30|859.95|855.99|860.99|857.03|860.99|857.03|859.36|855.4|0
1645694860000|2022-02-24 09:27:40|860.27|856.31|861.99|858.03|861.99|858.03|860.27|856.31|0
1645694870000|2022-02-24 09:27:50|861.87|857.91|862.71|858.75|862.71|858.75|861.87|857.91|0
1645694880000|2022-02-24 09:28:00|863.67|859.71|862.23|858.27|863.67|859.71|862.23|858.27|0
1645694890000|2022-02-24 09:28:10|861.87|857.91|863.07|859.11|863.07|859.11|861.87|857.91|0
1645694900000|2022-02-24 09:28:20|863.55|859.59|862.23|858.27|864.39|860.43|862.23|858.27|0
1645694910000|2022-02-24 09:28:30|861.87|857.91|863.55|859.59|863.55|859.59|861.87|857.91|0
1645694920000|2022-02-24 09:28:40|864.03|860.07|863.43|859.47|864.51|860.55|863.43|859.47|0
1645694930000|2022-02-24 09:28:50|863.55|859.59|864.51|860.55|864.51|860.55|863.43|859.47|0
1645694940000|2022-02-24 09:29:00|863.19|859.23|864.27|860.31|864.27|860.31|863.19|859.23|0
1645694950000|2022-02-24 09:29:10|864.15|860.19|862.83|858.87|864.15|860.19|862.71|858.75|0
1645694960000|2022-02-24 09:29:20|863.55|859.59|862.95|858.99|863.55|859.59|862.83|858.87|0
1645694970000|2022-02-24 09:29:30|863.31|859.35|866.07|862.11|866.07|862.11|863.31|859.35|0
1645694980000|2022-02-24 09:29:40|865.23|861.27|866.19|862.23|866.19|862.23|865.23|861.27|0
1645694990000|2022-02-24 09:29:50|866.91|862.95|866.31|862.35|866.91|862.95|866.19|862.23|0
1645695000000|2022-02-24 09:30:00|865.95|861.99|865.59|861.63|866.79|862.83|865.23|861.27|0
1645695010000|2022-02-24 09:30:10|865.47|861.51|865.83|861.87|865.83|861.87|865.47|861.51|0
1645695020000|2022-02-24 09:30:20|865.71|861.75|866.67|862.71|867.51|863.55|865.71|861.75|0
1645695030000|2022-02-24 09:30:30|865.95|861.99|865.95|861.99|866.07|862.11|865.34|861.38|0
1645695040000|2022-02-24 09:30:40|866.19|862.23|867.15|863.19|867.27|863.31|866.19|862.23|0
1645695050000|2022-02-24 09:30:50|867.39|863.43|866.31|862.35|867.39|863.43|866.31|862.35|0
1645695060000|2022-02-24 09:31:00|865.58|861.62|862.59|858.63|865.58|861.62|862.59|858.63|0
1645695070000|2022-02-24 09:31:10|863.43|859.47|864.62|860.66|864.62|860.66|863.43|859.47|0
1645695080000|2022-02-24 09:31:20|866.19|862.23|863.43|859.47|866.19|862.23|863.43|859.47|0
1645695090000|2022-02-24 09:31:30|863.79|859.83|861.75|857.79|863.79|859.83|861.75|857.79|0
1645695100000|2022-02-24 09:31:40|863.07|859.11|863.9|859.94|863.9|859.94|863.07|859.11|0
1645695110000|2022-02-24 09:31:50|864.99|861.03|861.99|858.03|864.99|861.03|861.99|858.03|0
1645695120000|2022-02-24 09:32:00|862.11|858.15|862.59|858.63|863.31|859.35|862.11|858.15|0
1645695130000|2022-02-24 09:32:10|862.83|858.87|863.9|859.94|863.9|859.94|862.83|858.87|0
1645695140000|2022-02-24 09:32:20|863.79|859.83|864.51|860.55|864.62|860.66|863.79|859.83|0
1645695150000|2022-02-24 09:32:30|864.62|860.66|864.38|860.42|864.75|860.79|864.38|860.42|0
1645695160000|2022-02-24 09:32:40|864.27|860.31|863.31|859.35|864.38|860.42|863.31|859.35|0
1645695170000|2022-02-24 09:32:50|862.95|858.99|863.66|859.7|863.66|859.7|862.71|858.75|0
1645695180000|2022-02-24 09:33:00|863.31|859.35|863.79|859.83|865.23|861.27|863.31|859.35|0
1645695190000|2022-02-24 09:33:10|864.14|860.18|863.31|859.35|864.14|860.18|863.31|859.35|0
1645695200000|2022-02-24 09:33:20|863.07|859.11|863.55|859.59|863.55|859.59|862.11|858.15|0
1645695210000|2022-02-24 09:33:30|863.66|859.7|863.42|859.46|863.66|859.7|862.83|858.87|0
1645695220000|2022-02-24 09:33:40|864.03|860.07|863.55|859.59|864.86|860.9|863.55|859.59|0
1645695230000|2022-02-24 09:33:50|863.79|859.83|864.03|860.07|864.14|860.18|863.79|859.83|0
1645695240000|2022-02-24 09:34:00|864.99|861.03|865.82|861.86|866.06|862.1|864.99|861.03|0
1645695250000|2022-02-24 09:34:10|866.43|862.47|865.82|861.86|866.43|862.47|865.47|861.51|0
1645695260000|2022-02-24 09:34:20|866.67|862.71|866.19|862.23|866.67|862.71|865.58|861.62|0
1645695270000|2022-02-24 09:34:30|867.39|863.43|867.15|863.19|867.39|863.43|866.78|862.82|0
1645695280000|2022-02-24 09:34:40|866.91|862.95|867.15|863.19|867.15|863.19|866.78|862.82|0
1645695290000|2022-02-24 09:34:50|867.27|863.31|864.38|860.42|867.27|863.31|864.38|860.42|0
1645695300000|2022-02-24 09:35:00|864.27|860.31|865.47|861.51|865.47|861.51|864.27|860.31|0
1645695310000|2022-02-24 09:35:10|865.82|861.86|865.71|861.75|866.3|862.34|865.71|861.75|0
1645695320000|2022-02-24 09:35:20|866.19|862.23|866.67|862.71|866.78|862.82|866.19|862.23|0
1645695330000|2022-02-24 09:35:30|866.3|862.34|867.51|863.55|867.63|863.67|866.3|862.34|0
1645695340000|2022-02-24 09:35:40|867.63|863.67|867.26|863.3|867.63|863.67|867.26|863.3|0
1645695350000|2022-02-24 09:35:50|867.63|863.67|867.75|863.79|868.11|864.15|867.63|863.67|0
1645695360000|2022-02-24 09:36:00|867.39|863.43|867.87|863.91|868.11|864.15|867.39|863.43|0
1645695370000|2022-02-24 09:36:10|867.63|863.67|867.99|864.03|867.99|864.03|867.26|863.3|0
1645695380000|2022-02-24 09:36:20|867.75|863.79|867.99|864.03|867.99|864.03|867.63|863.67|0
1645695390000|2022-02-24 09:36:30|867.87|863.91|867.87|863.91|868.59|864.63|867.87|863.91|0
1645695400000|2022-02-24 09:36:40|868.23|864.27|868.59|864.63|868.95|864.99|868.23|864.27|0
1645695410000|2022-02-24 09:36:50|868.35|864.39|868.95|864.99|868.95|864.99|868.23|864.27|0
1645695420000|2022-02-24 09:37:00|868.59|864.63|868.35|864.39|868.95|864.99|868.35|864.39|0
1645695430000|2022-02-24 09:37:10|867.63|863.67|867.02|863.06|868.35|864.39|867.02|863.06|0
1645695440000|2022-02-24 09:37:20|866.67|862.71|866.19|862.23|866.67|862.71|866.19|862.23|0
1645695450000|2022-02-24 09:37:30|865.82|861.86|867.15|863.19|867.15|863.19|865.82|861.86|0
1645695460000|2022-02-24 09:37:40|866.43|862.47|867.39|863.43|867.5|863.54|866.43|862.47|0
1645695470000|2022-02-24 09:37:50|867.26|863.3|866.67|862.71|867.26|863.3|866.06|862.1|0
1645695480000|2022-02-24 09:38:00|866.78|862.82|867.15|863.19|867.15|863.19|866.78|862.82|0
1645695490000|2022-02-24 09:38:10|866.67|862.71|866.54|862.58|867.02|863.06|866.54|862.58|0
1645695500000|2022-02-24 09:38:20|866.91|862.95|866.91|862.95|866.91|862.95|866.43|862.47|0
1645695510000|2022-02-24 09:38:30|867.15|863.19|868.11|864.15|868.47|864.51|866.43|862.47|0
1645695520000|2022-02-24 09:38:40|868.23|864.27|868.47|864.51|868.47|864.51|868.23|864.27|0
1645695530000|2022-02-24 09:38:50|868.83|864.87|869.07|865.11|869.07|865.11|868.59|864.63|0
1645695540000|2022-02-24 09:39:00|869.31|865.35|865.71|861.75|869.31|865.35|865.71|861.75|0
1645695550000|2022-02-24 09:39:10|865.47|861.51|865.34|861.38|865.47|861.51|865.34|861.38|0
1645695560000|2022-02-24 09:39:20|865.1|861.14|864.86|860.9|865.1|861.14|864.75|860.79|0
1645695570000|2022-02-24 09:39:30|864.75|860.79|865.23|861.27|865.23|861.27|864.51|860.55|0
1645695580000|2022-02-24 09:39:40|866.19|862.23|866.54|862.58|866.54|862.58|866.19|862.23|0
1645695590000|2022-02-24 09:39:50|866.91|862.95|865.82|861.86|866.91|862.95|865.82|861.86|0
1645695600000|2022-02-24 09:40:00|865.47|861.51|864.14|860.18|865.47|861.51|864.14|860.18|0
1645695610000|2022-02-24 09:40:10|864.51|860.55|864.99|861.03|864.99|861.03|864.38|860.42|0
1645695620000|2022-02-24 09:40:20|864.75|860.79|864.03|860.07|864.75|860.79|863.66|859.7|0
1645695630000|2022-02-24 09:40:30|864.75|860.79|865.1|861.14|865.23|861.27|864.75|860.79|0
1645695640000|2022-02-24 09:40:40|865.71|861.75|864.03|860.07|865.71|861.75|864.03|860.07|0
1645695650000|2022-02-24 09:40:50|863.9|859.94|864.14|860.18|864.14|860.18|863.31|859.35|0
1645695660000|2022-02-24 09:41:00|864.03|860.07|866.67|862.71|866.67|862.71|864.03|860.07|0
1645695670000|2022-02-24 09:41:10|866.54|862.58|866.19|862.23|866.91|862.95|866.19|862.23|0
1645695680000|2022-02-24 09:41:20|866.43|862.47|867.02|863.06|867.02|863.06|866.43|862.47|0
1645695690000|2022-02-24 09:41:30|866.78|862.82|867.74|863.78|867.74|863.78|866.78|862.82|0
1645695700000|2022-02-24 09:41:40|867.87|863.91|868.22|864.26|868.22|864.26|867.74|863.78|0
1645695710000|2022-02-24 09:41:50|868.35|864.39|868.47|864.51|868.47|864.51|867.02|863.06|0
1645695720000|2022-02-24 09:42:00|868.35|864.39|868.95|864.99|868.95|864.99|867.98|864.02|0
1645695730000|2022-02-24 09:42:10|869.19|865.23|869.19|865.23|869.31|865.35|869.19|865.23|0
1645695740000|2022-02-24 09:42:20|869.43|865.47|869.91|865.95|869.91|865.95|869.43|865.47|0
1645695750000|2022-02-24 09:42:30|870.15|866.19|870.03|866.07|870.27|866.31|870.03|866.07|0
1645695760000|2022-02-24 09:42:40|869.07|865.11|870.03|866.07|870.15|866.19|869.07|865.11|0
1645695770000|2022-02-24 09:42:50|870.15|866.19|870.63|866.67|870.63|866.67|870.15|866.19|0
1645695780000|2022-02-24 09:43:00|870.87|866.91|869.79|865.83|870.87|866.91|869.79|865.83|0
1645695790000|2022-02-24 09:43:10|869.91|865.95|868.95|864.99|869.91|865.95|868.95|864.99|0
1645695800000|2022-02-24 09:43:20|869.07|865.11|870.87|866.91|870.87|866.91|869.07|865.11|0
1645695810000|2022-02-24 09:43:30|871.23|867.27|871.59|867.63|871.83|867.87|871.23|867.27|0
1645695820000|2022-02-24 09:43:40|873.03|869.07|873.27|869.31|873.27|869.31|873.03|869.07|0
1645695830000|2022-02-24 09:43:50|873.64|869.68|872.92|868.96|873.64|869.68|872.92|868.96|0
1645695840000|2022-02-24 09:44:00|873.03|869.07|872.07|868.11|873.27|869.31|871.71|867.75|0
1645695850000|2022-02-24 09:44:10|871.71|867.75|871.11|867.15|871.71|867.75|871.11|867.15|0
1645695860000|2022-02-24 09:44:20|871.35|867.39|872.43|868.47|872.43|868.47|871.35|867.39|0
1645695870000|2022-02-24 09:44:30|873.51|869.55|874.95|870.99|874.95|870.99|873.51|869.55|0
1645695880000|2022-02-24 09:44:40|876.28|872.32|875.08|871.12|876.76|872.8|875.08|871.12|0
1645695890000|2022-02-24 09:44:50|875.19|871.23|873.03|869.07|875.19|871.23|873.03|869.07|0
1645695900000|2022-02-24 09:45:00|872.67|868.71|872.92|868.96|872.92|868.96|872.67|868.71|0
1645695910000|2022-02-24 09:45:10|873.88|869.92|872.31|868.35|873.88|869.92|872.31|868.35|0
1645695920000|2022-02-24 09:45:20|872.19|868.23|872.79|868.83|872.79|868.83|872.19|868.23|0
1645695930000|2022-02-24 09:45:30|873.51|869.55|873.75|869.79|873.99|870.03|873.51|869.55|0
1645695940000|2022-02-24 09:45:40|873.27|869.31|872.19|868.23|873.51|869.55|872.19|868.23|0
1645695950000|2022-02-24 09:45:50|872.07|868.11|871.47|867.51|872.07|868.11|871.47|867.51|0
1645695960000|2022-02-24 09:46:00|871.71|867.75|871.71|867.75|872.07|868.11|871.59|867.63|0
1645695970000|2022-02-24 09:46:10|871.23|867.27|870.51|866.55|871.23|867.27|870.51|866.55|0
1645695980000|2022-02-24 09:46:20|871.35|867.39|871.71|867.75|871.95|867.99|871.35|867.39|0
1645695990000|2022-02-24 09:46:30|872.07|868.11|871.23|867.27|872.19|868.23|871.23|867.27|0
1645696000000|2022-02-24 09:46:40|870.87|866.91|870.27|866.31|870.87|866.91|870.27|866.31|0
1645696010000|2022-02-24 09:46:50|870.39|866.43|870.51|866.55|870.51|866.55|870.27|866.31|0
1645696020000|2022-02-24 09:47:00|870.75|866.79|870.87|866.91|870.87|866.91|870.75|866.79|0
1645696030000|2022-02-24 09:47:10|871.11|867.15|870.15|866.19|871.11|867.15|870.15|866.19|0
1645696040000|2022-02-24 09:47:20|870.99|867.03|870.63|866.67|870.99|867.03|870.51|866.55|0
1645696050000|2022-02-24 09:47:30|870.75|866.79|871.83|867.87|871.83|867.87|870.75|866.79|0
1645696060000|2022-02-24 09:47:40|871.71|867.75|870.75|866.79|871.71|867.75|870.75|866.79|0
1645696070000|2022-02-24 09:47:50|871.35|867.39|870.75|866.79|871.35|867.39|870.75|866.79|0
1645696080000|2022-02-24 09:48:00|870.51|866.55|871.83|867.87|871.83|867.87|870.51|866.55|0
1645696090000|2022-02-24 09:48:10|871.95|867.99|871.23|867.27|871.95|867.99|871.23|867.27|0
1645696100000|2022-02-24 09:48:20|870.39|866.43|870.51|866.55|870.63|866.67|870.39|866.43|0
1645696110000|2022-02-24 09:48:30|870.39|866.43|871.11|867.15|871.35|867.39|870.39|866.43|0
1645696120000|2022-02-24 09:48:40|871.47|867.51|870.99|867.03|871.47|867.51|870.99|867.03|0
1645696130000|2022-02-24 09:48:50|870.75|866.79|870.51|866.55|870.99|867.03|869.91|865.95|0
1645696140000|2022-02-24 09:49:00|870.15|866.19|869.91|865.95|870.75|866.79|869.91|865.95|0
1645696150000|2022-02-24 09:49:10|869.67|865.71|869.67|865.71|869.79|865.83|869.55|865.59|0
1645696160000|2022-02-24 09:49:20|869.55|865.59|868.11|864.15|869.55|865.59|868.11|864.15|0
1645696170000|2022-02-24 09:49:30|867.39|863.43|868.94|864.98|868.94|864.98|867.39|863.43|0
1645696180000|2022-02-24 09:49:40|868.83|864.87|868.35|864.39|869.07|865.11|868.35|864.39|0
1645696190000|2022-02-24 09:49:50|868.11|864.15|868.59|864.63|868.83|864.87|868.11|864.15|0
1645696200000|2022-02-24 09:50:00|868.83|864.87|866.54|862.58|868.83|864.87|866.54|862.58|0
1645696210000|2022-02-24 09:50:10|866.3|862.34|866.67|862.71|866.67|862.71|866.3|862.34|0
1645696220000|2022-02-24 09:50:20|866.78|862.82|866.91|862.95|866.91|862.95|866.67|862.71|0
1645696230000|2022-02-24 09:50:30|867.15|863.19|867.5|863.54|867.5|863.54|867.15|863.19|0
1645696240000|2022-02-24 09:50:40|866.43|862.47|867.5|863.54|867.5|863.54|866.06|862.1|0
1645696250000|2022-02-24 09:50:50|867.39|863.43|867.87|863.91|867.87|863.91|867.39|863.43|0
1645696260000|2022-02-24 09:51:00|867.98|864.02|868.22|864.26|868.22|864.26|867.15|863.19|0
1645696270000|2022-02-24 09:51:10|868.11|864.15|868.83|864.87|868.94|864.98|868.11|864.15|0
1645696280000|2022-02-24 09:51:20|868.22|864.26|869.55|865.59|869.55|865.59|868.11|864.15|0
1645696290000|2022-02-24 09:51:30|870.39|866.43|869.79|865.83|870.39|866.43|869.79|865.83|0
1645696300000|2022-02-24 09:51:40|869.91|865.95|870.63|866.67|870.63|866.67|869.91|865.95|0
1645696310000|2022-02-24 09:51:50|870.51|866.55|871.11|867.15|871.11|867.15|870.51|866.55|0
1645696320000|2022-02-24 09:52:00|870.99|867.03|869.79|865.83|870.99|867.03|869.79|865.83|0
1645696330000|2022-02-24 09:52:10|870.03|866.07|870.03|866.07|870.03|866.07|869.55|865.59|0
1645696340000|2022-02-24 09:52:20|870.27|866.31|870.51|866.55|871.23|867.27|870.27|866.31|0
1645696350000|2022-02-24 09:52:30|870.75|866.79|872.19|868.23|872.19|868.23|870.75|866.79|0
1645696360000|2022-02-24 09:52:40|871.83|867.87|871.47|867.51|871.83|867.87|870.99|867.03|0
1645696370000|2022-02-24 09:52:50|870.87|866.91|871.11|867.15|871.11|867.15|870.87|866.91|0
1645696380000|2022-02-24 09:53:00|871.35|867.39|872.31|868.35|872.31|868.35|870.99|867.03|0
1645696390000|2022-02-24 09:53:10|871.59|867.63|872.07|868.11|872.07|868.11|871.59|867.63|0
1645696400000|2022-02-24 09:53:20|872.31|868.35|872.31|868.35|872.31|868.35|872.19|868.23|0
1645696410000|2022-02-24 09:53:30|872.43|868.47|872.91|868.95|872.91|868.95|872.19|868.23|0
1645696420000|2022-02-24 09:53:40|872.43|868.47|872.91|868.95|873.4|869.44|872.43|868.47|0
1645696430000|2022-02-24 09:53:50|872.67|868.71|872.91|868.95|873.75|869.79|872.67|868.71|0
1645696440000|2022-02-24 09:54:00|873.15|869.19|873.75|869.79|873.75|869.79|873.15|869.19|0
1645696450000|2022-02-24 09:54:10|873.99|870.03|874.6|870.64|874.6|870.64|873.99|870.03|0
1645696460000|2022-02-24 09:54:20|874.84|870.88|874.84|870.88|874.84|870.88|874.84|870.88|0
1645696470000|2022-02-24 09:54:30|875.32|871.36|875.56|871.6|876.16|872.2|875.32|871.36|0
1645696480000|2022-02-24 09:54:40|875.43|871.47|875.19|871.23|875.43|871.47|875.19|871.23|0
1645696490000|2022-02-24 09:54:50|874.95|870.99|873.88|869.92|874.95|870.99|873.39|869.43|0
1645696500000|2022-02-24 09:55:00|873.75|869.79|874.23|870.27|875.08|871.12|873.75|869.79|0
1645696510000|2022-02-24 09:55:10|873.88|869.92|873.99|870.03|873.99|870.03|873.88|869.92|0
1645696520000|2022-02-24 09:55:20|873.75|869.79|873.75|869.79|873.75|869.79|873.51|869.55|0
1645696530000|2022-02-24 09:55:30|874.12|870.16|874.23|870.27|874.47|870.51|874.12|870.16|0
1645696540000|2022-02-24 09:55:40|874.71|870.75|872.91|868.95|874.71|870.75|872.67|868.71|0
1645696550000|2022-02-24 09:55:50|873.03|869.07|871.95|867.99|873.03|869.07|871.95|867.99|0
1645696560000|2022-02-24 09:56:00|873.51|869.55|873.15|869.19|873.51|869.55|873.15|869.19|0
1645696570000|2022-02-24 09:56:10|873.75|869.79|871.83|867.87|873.75|869.79|871.83|867.87|0
1645696580000|2022-02-24 09:56:20|872.19|868.23|872.31|868.35|872.31|868.35|871.95|867.99|0
1645696590000|2022-02-24 09:56:30|872.19|868.23|870.87|866.91|872.43|868.47|870.87|866.91|0
1645696600000|2022-02-24 09:56:40|871.35|867.39|870.39|866.43|871.35|867.39|870.39|866.43|0
1645696610000|2022-02-24 09:56:50|871.35|867.39|872.67|868.71|872.67|868.71|871.35|867.39|0
1645696620000|2022-02-24 09:57:00|872.79|868.83|873.03|869.07|873.03|869.07|872.79|868.83|0
1645696630000|2022-02-24 09:57:10|873.39|869.43|872.55|868.59|873.39|869.43|872.55|868.59|0
1645696640000|2022-02-24 09:57:20|872.43|868.47|873.27|869.31|873.27|869.31|872.43|868.47|0
1645696650000|2022-02-24 09:57:30|873.64|869.68|873.39|869.43|874.36|870.4|873.39|869.43|0
1645696660000|2022-02-24 09:57:40|873.99|870.03|873.75|869.79|874.12|870.16|873.75|869.79|0
1645696670000|2022-02-24 09:57:50|873.39|869.43|872.55|868.59|873.39|869.43|872.55|868.59|0
1645696680000|2022-02-24 09:58:00|872.79|868.83|872.55|868.59|872.91|868.95|872.55|868.59|0
1645696690000|2022-02-24 09:58:10|873.39|869.43|874.12|870.16|874.12|870.16|873.39|869.43|0
1645696700000|2022-02-24 09:58:20|874.36|870.4|874.23|870.27|874.36|870.4|874.23|870.27|0
1645696710000|2022-02-24 09:58:30|874.6|870.64|875.32|871.36|875.32|871.36|874.6|870.64|0
1645696720000|2022-02-24 09:58:40|875.08|871.12|874.6|870.64|875.08|871.12|874.6|870.64|0
1645696730000|2022-02-24 09:58:50|873.51|869.55|874.23|870.27|874.23|870.27|873.51|869.55|0
1645696740000|2022-02-24 09:59:00|874.6|870.64|874.6|870.64|874.71|870.75|874.6|870.64|0
1645696750000|2022-02-24 09:59:10|874.84|870.88|874.71|870.75|874.84|870.88|874.6|870.64|0
1645696760000|2022-02-24 09:59:20|874.47|870.51|874.6|870.64|874.6|870.64|874.12|870.16|0
1645696770000|2022-02-24 09:59:30|874.36|870.4|875.19|871.23|875.19|871.23|874.23|870.27|0
1645696780000|2022-02-24 09:59:40|874.95|870.99|874.84|870.88|874.95|870.99|874.23|870.27|0
1645696790000|2022-02-24 09:59:50|875.8|871.84|877.24|873.28|877.24|873.28|875.8|871.84|0
1645696800000|2022-02-24 10:00:00|877.36|873.4|876.04|872.08|877.6|873.64|876.04|872.08|0
1645696810000|2022-02-24 10:00:10|876.64|872.68|876.76|872.8|876.76|872.8|876.04|872.08|0
1645696820000|2022-02-24 10:00:20|876.4|872.44|875.91|871.95|876.4|872.44|875.91|871.95|0
1645696830000|2022-02-24 10:00:30|876.52|872.56|877|873.04|877|873.04|876.52|872.56|0
1645696840000|2022-02-24 10:00:40|876.64|872.68|878.45|874.49|878.45|874.49|876.64|872.68|0
1645696850000|2022-02-24 10:00:50|878.21|874.25|877.36|873.4|878.21|874.25|877.24|873.28|0
1645696860000|2022-02-24 10:01:00|877.84|873.88|879.17|875.21|879.17|875.21|877.84|873.88|0
1645696870000|2022-02-24 10:01:10|879.28|875.32|877.36|873.4|879.28|875.32|877.36|873.4|0
1645696880000|2022-02-24 10:01:20|879.04|875.08|879.41|875.45|879.65|875.69|879.04|875.08|0
1645696890000|2022-02-24 10:01:30|878.8|874.84|877|873.04|879.04|875.08|877|873.04|0
1645696900000|2022-02-24 10:01:40|877.12|873.16|876.4|872.44|877.12|873.16|876.4|872.44|0
1645696910000|2022-02-24 10:01:50|876.16|872.2|874.95|870.99|876.16|872.2|874.95|870.99|0
1645696920000|2022-02-24 10:02:00|875.67|871.71|877.12|873.16|877.24|873.28|875.67|871.71|0
1645696930000|2022-02-24 10:02:10|878.21|874.25|879.28|875.32|879.28|875.32|878.08|874.12|0
1645696940000|2022-02-24 10:02:20|878.8|874.84|878.56|874.6|879.04|875.08|878.56|874.6|0
1645696950000|2022-02-24 10:02:30|879.28|875.32|877.6|873.64|879.28|875.32|877.48|873.52|0
1645696960000|2022-02-24 10:02:40|877.96|874|877.96|874|878.21|874.25|877.96|874|0
1645696970000|2022-02-24 10:02:50|878.45|874.49|878.45|874.49|878.56|874.6|878.45|874.49|0
1645696980000|2022-02-24 10:03:00|878.93|874.97|877.96|874|879.28|875.32|877.96|874|0
1645696990000|2022-02-24 10:03:10|877.6|873.64|879.17|875.21|879.17|875.21|877.6|873.64|0
1645697000000|2022-02-24 10:03:20|878.8|874.84|878.93|874.97|878.93|874.97|878.08|874.12|0
1645697010000|2022-02-24 10:03:30|879.28|875.32|879.17|875.21|879.41|875.45|879.17|875.21|0
1645697020000|2022-02-24 10:03:40|878.69|874.73|878.45|874.49|878.93|874.97|878.45|874.49|0
1645697030000|2022-02-24 10:03:50|877.96|874|877.48|873.52|877.96|874|877.48|873.52|0
1645697040000|2022-02-24 10:04:00|877.84|873.88|876.76|872.8|877.84|873.88|876.76|872.8|0
1645697050000|2022-02-24 10:04:10|876.04|872.08|876.04|872.08|876.76|872.8|876.04|872.08|0
1645697060000|2022-02-24 10:04:20|876.64|872.68|876.28|872.32|876.76|872.8|876.28|872.32|0
1645697070000|2022-02-24 10:04:30|875.56|871.6|875.91|871.95|875.91|871.95|875.56|871.6|0
1645697080000|2022-02-24 10:04:40|875.56|871.6|877.12|873.16|877.12|873.16|875.56|871.6|0
1645697090000|2022-02-24 10:04:50|877|873.04|875.56|871.6|877|873.04|875.56|871.6|0
1645697100000|2022-02-24 10:05:00|875.67|871.71|875.8|871.84|876.52|872.56|875.67|871.71|0
1645697110000|2022-02-24 10:05:10|876.04|872.08|874.36|870.4|876.04|872.08|874.36|870.4|0
1645697120000|2022-02-24 10:05:20|874.23|870.27|874.95|870.99|875.19|871.23|874.23|870.27|0
1645697130000|2022-02-24 10:05:30|874.36|870.4|871.59|867.63|874.36|870.4|871.59|867.63|0
1645697140000|2022-02-24 10:05:40|872.19|868.23|872.31|868.35|872.43|868.47|872.07|868.11|0
1645697150000|2022-02-24 10:05:50|872.67|868.71|873.87|869.91|874.12|870.16|872.67|868.71|0
1645697160000|2022-02-24 10:06:00|874.36|870.4|872.55|868.59|874.36|870.4|872.55|868.59|0
1645697170000|2022-02-24 10:06:10|872.43|868.47|872.43|868.47|872.43|868.47|872.19|868.23|0
1645697180000|2022-02-24 10:06:20|873.15|869.19|872.31|868.35|873.15|869.19|872.31|868.35|0
1645697190000|2022-02-24 10:06:30|871.47|867.51|869.9|865.94|871.47|867.51|869.9|865.94|0
1645697200000|2022-02-24 10:06:40|870.27|866.31|870.51|866.55|870.62|866.66|870.27|866.31|0
1645697210000|2022-02-24 10:06:50|869.66|865.7|867.39|863.43|869.66|865.7|867.39|863.43|0
1645697220000|2022-02-24 10:07:00|867.63|863.67|868.83|864.87|869.55|865.59|867.63|863.67|0
1645697230000|2022-02-24 10:07:10|869.79|865.83|868.11|864.15|869.79|865.83|868.11|864.15|0
1645697240000|2022-02-24 10:07:20|868.22|864.26|867.87|863.91|868.35|864.39|867.87|863.91|0
1645697250000|2022-02-24 10:07:30|868.11|864.15|867.39|863.43|868.11|864.15|867.26|863.3|0
1645697260000|2022-02-24 10:07:40|867.5|863.54|867.63|863.67|867.87|863.91|867.5|863.54|0
1645697270000|2022-02-24 10:07:50|867.39|863.43|867.26|863.3|867.5|863.54|867.26|863.3|0
1645697280000|2022-02-24 10:08:00|867.02|863.06|866.43|862.47|867.02|863.06|865.95|861.99|0
1645697290000|2022-02-24 10:08:10|866.78|862.82|867.26|863.3|867.26|863.3|866.67|862.71|0
1645697300000|2022-02-24 10:08:20|866.54|862.58|867.02|863.06|867.02|863.06|866.54|862.58|0
1645697310000|2022-02-24 10:08:30|867.98|864.02|868.83|864.87|868.83|864.87|867.74|863.78|0
1645697320000|2022-02-24 10:08:40|868.7|864.74|867.98|864.02|868.7|864.74|867.98|864.02|0
1645697330000|2022-02-24 10:08:50|868.22|864.26|869.18|865.22|869.18|865.22|868.22|864.26|0
1645697340000|2022-02-24 10:09:00|868.83|864.87|868.83|864.87|869.07|865.11|868.7|864.74|0
1645697350000|2022-02-24 10:09:10|867.87|863.91|865.95|861.99|867.87|863.91|865.95|861.99|0
1645697360000|2022-02-24 10:09:20|865.71|861.75|866.06|862.1|866.19|862.23|865.71|861.75|0
1645697370000|2022-02-24 10:09:30|865.58|861.62|866.67|862.71|867.15|863.19|865.58|861.62|0
1645697380000|2022-02-24 10:09:40|867.15|863.19|867.15|863.19|867.15|863.19|866.54|862.58|0
1645697390000|2022-02-24 10:09:50|866.91|862.95|865.71|861.75|867.02|863.06|865.71|861.75|0
1645697400000|2022-02-24 10:10:00|865.58|861.62|866.78|862.82|866.91|862.95|865.58|861.62|0
1645697410000|2022-02-24 10:10:10|866.3|862.34|866.91|862.95|866.91|862.95|866.3|862.34|0
1645697420000|2022-02-24 10:10:20|867.39|863.43|866.67|862.71|867.5|863.54|866.67|862.71|0
1645697430000|2022-02-24 10:10:30|866.78|862.82|867.63|863.67|868.11|864.15|866.78|862.82|0
1645697440000|2022-02-24 10:10:40|867.39|863.43|867.98|864.02|867.98|864.02|867.26|863.3|0
1645697450000|2022-02-24 10:10:50|868.35|864.39|867.02|863.06|868.35|864.39|866.78|862.82|0
1645697460000|2022-02-24 10:11:00|867.15|863.19|867.98|864.02|867.98|864.02|867.15|863.19|0
1645697470000|2022-02-24 10:11:10|868.46|864.5|867.63|863.67|868.46|864.5|867.63|863.67|0
1645697480000|2022-02-24 10:11:20|867.5|863.54|867.39|863.43|867.5|863.54|867.39|863.43|0
1645697490000|2022-02-24 10:11:30|867.15|863.19|866.78|862.82|867.15|863.19|866.67|862.71|0
1645697500000|2022-02-24 10:11:40|867.15|863.19|867.87|863.91|867.87|863.91|866.91|862.95|0
1645697510000|2022-02-24 10:11:50|867.74|863.78|867.39|863.43|867.74|863.78|867.26|863.3|0
1645697520000|2022-02-24 10:12:00|868.83|864.87|868.83|864.87|869.07|865.11|868.83|864.87|0
1645697530000|2022-02-24 10:12:10|869.42|865.46|869.79|865.83|869.79|865.83|869.18|865.22|0
1645697540000|2022-02-24 10:12:20|870.38|866.42|869.07|865.11|870.38|866.42|869.07|865.11|0
1645697550000|2022-02-24 10:12:30|870.38|866.42|871.1|867.14|871.1|867.14|870.38|866.42|0
1645697560000|2022-02-24 10:12:40|870.14|866.18|870.75|866.79|870.75|866.79|870.14|866.18|0
1645697570000|2022-02-24 10:12:50|871.23|867.27|872.07|868.11|872.07|868.11|871.23|867.27|0
1645697580000|2022-02-24 10:13:00|871.83|867.87|872.31|868.35|872.31|868.35|871.71|867.75|0
1645697590000|2022-02-24 10:13:10|872.19|868.23|873.03|869.07|873.03|869.07|872.19|868.23|0
1645697600000|2022-02-24 10:13:20|872.43|868.47|872.07|868.11|872.43|868.47|872.07|868.11|0
1645697610000|2022-02-24 10:13:30|871.83|867.87|872.31|868.35|872.43|868.47|871.83|867.87|0
1645697620000|2022-02-24 10:13:40|872.19|868.23|872.19|868.23|872.31|868.35|872.19|868.23|0
1645697630000|2022-02-24 10:13:50|872.55|868.59|872.43|868.47|872.55|868.59|872.43|868.47|0
1645697640000|2022-02-24 10:14:00|872.55|868.59|872.19|868.23|872.79|868.83|872.19|868.23|0
1645697650000|2022-02-24 10:14:10|871.58|867.62|873.39|869.43|873.39|869.43|871.47|867.51|0
1645697660000|2022-02-24 10:14:20|873.75|869.79|872.67|868.71|873.75|869.79|872.43|868.47|0
1645697670000|2022-02-24 10:14:30|872.43|868.47|872.43|868.47|872.91|868.95|872.43|868.47|0
1645697680000|2022-02-24 10:14:40|872.55|868.59|873.15|869.19|873.39|869.43|872.55|868.59|0
1645697690000|2022-02-24 10:14:50|872.91|868.95|871.95|867.99|872.91|868.95|871.95|867.99|0
1645697700000|2022-02-24 10:15:00|872.79|868.83|873.87|869.91|873.87|869.91|872.31|868.35|0
1645697710000|2022-02-24 10:15:10|873.27|869.31|873.15|869.19|873.27|869.31|873.15|869.19|0
1645697720000|2022-02-24 10:15:20|872.19|868.23|873.51|869.55|873.51|869.55|872.19|868.23|0
1645697730000|2022-02-24 10:15:30|873.27|869.31|874.95|870.99|874.95|870.99|873.27|869.31|0
1645697740000|2022-02-24 10:15:40|875.8|871.84|874.84|870.88|875.8|871.84|874.84|870.88|0
1645697750000|2022-02-24 10:15:50|873.75|869.79|874.23|870.27|874.23|870.27|873.75|869.79|0
1645697760000|2022-02-24 10:16:00|874.84|870.88|875.32|871.36|875.32|871.36|874.47|870.51|0
1645697770000|2022-02-24 10:16:10|876.04|872.08|876.88|872.92|876.88|872.92|876.04|872.08|0
1645697780000|2022-02-24 10:16:20|875.91|871.95|875.91|871.95|875.91|871.95|875.56|871.6|0
1645697790000|2022-02-24 10:16:30|876.15|872.19|876.88|872.92|877.12|873.16|876.15|872.19|0
1645697800000|2022-02-24 10:16:40|877.24|873.28|876.88|872.92|877.6|873.64|876.88|872.92|0
1645697810000|2022-02-24 10:16:50|877.12|873.16|877.72|873.76|877.72|873.76|877.12|873.16|0
1645697820000|2022-02-24 10:17:00|878.08|874.12|877|873.04|878.08|874.12|876.76|872.8|0
1645697830000|2022-02-24 10:17:10|877.24|873.28|876.88|872.92|877.6|873.64|876.88|872.92|0
1645697840000|2022-02-24 10:17:20|877|873.04|877.24|873.28|877.24|873.28|876.76|872.8|0
1645697850000|2022-02-24 10:17:30|876.52|872.56|875.19|871.23|876.52|872.56|875.19|871.23|0
1645697860000|2022-02-24 10:17:40|874.71|870.75|874.35|870.39|874.71|870.75|874.35|870.39|0
1645697870000|2022-02-24 10:17:50|874.11|870.15|873.27|869.31|874.11|870.15|873.03|869.07|0
1645697880000|2022-02-24 10:18:00|874.23|870.27|875.67|871.71|875.67|871.71|874.23|870.27|0
1645697890000|2022-02-24 10:18:10|876.04|872.08|875.67|871.71|876.04|872.08|875.19|871.23|0
1645697900000|2022-02-24 10:18:20|875.56|871.6|875.43|871.47|876.15|872.19|875.43|871.47|0
1645697910000|2022-02-24 10:18:30|874.95|870.99|875.19|871.23|875.19|871.23|874.95|870.99|0
1645697920000|2022-02-24 10:18:40|875.32|871.36|875.19|871.23|875.32|871.36|875.08|871.12|0
1645697930000|2022-02-24 10:18:50|876.39|872.43|876.39|872.43|876.39|872.43|875.8|871.84|0
1645697940000|2022-02-24 10:19:00|876.76|872.8|876.76|872.8|876.88|872.92|876.76|872.8|0
1645697950000|2022-02-24 10:19:10|876.39|872.43|877|873.04|877.12|873.16|876.39|872.43|0
1645697960000|2022-02-24 10:19:20|876.76|872.8|876.88|872.92|876.88|872.92|876.04|872.08|0
1645697970000|2022-02-24 10:19:30|877.24|873.28|877.96|874|877.96|874|877.24|873.28|0
1645697980000|2022-02-24 10:19:40|877.84|873.88|878.08|874.12|878.08|874.12|877.84|873.88|0
1645697990000|2022-02-24 10:19:50|878.44|874.48|877.96|874|878.93|874.97|877.96|874|0
1645698000000|2022-02-24 10:20:00|877.84|873.88|878.93|874.97|878.93|874.97|877.36|873.4|0
1645698010000|2022-02-24 10:20:10|879.28|875.32|880.24|876.28|880.61|876.65|879.28|875.32|0
1645698020000|2022-02-24 10:20:20|880|876.04|879.52|875.56|880|876.04|879.52|875.56|0
1645698030000|2022-02-24 10:20:30|879.89|875.93|879.04|875.08|879.89|875.93|879.04|875.08|0
1645698040000|2022-02-24 10:20:40|879.76|875.8|880.24|876.28|880.24|876.28|878.93|874.97|0
1645698050000|2022-02-24 10:20:50|880.37|876.41|882.54|878.58|882.54|878.58|880.37|876.41|0
1645698060000|2022-02-24 10:21:00|881.93|877.97|882.17|878.21|882.17|878.21|881.81|877.85|0
1645698070000|2022-02-24 10:21:10|882.78|878.82|883.38|879.42|883.38|879.42|882.78|878.82|0
1645698080000|2022-02-24 10:21:20|883.26|879.3|882.65|878.69|883.26|879.3|882.54|878.58|0
1645698090000|2022-02-24 10:21:30|881.69|877.73|882.06|878.1|882.17|878.21|881.69|877.73|0
1645698100000|2022-02-24 10:21:40|882.41|878.45|882.54|878.58|882.54|878.58|882.17|878.21|0
1645698110000|2022-02-24 10:21:50|881.45|877.49|881.93|877.97|881.93|877.97|880.61|876.65|0
1645698120000|2022-02-24 10:22:00|882.41|878.45|882.17|878.21|882.65|878.69|882.17|878.21|0
1645698130000|2022-02-24 10:22:10|882.65|878.69|883.62|879.66|883.86|879.9|882.65|878.69|0
1645698140000|2022-02-24 10:22:20|883.86|879.9|886.51|882.55|886.51|882.55|883.86|879.9|0
1645698150000|2022-02-24 10:22:30|887.23|883.27|886.75|882.79|887.23|883.27|886.27|882.31|0
1645698160000|2022-02-24 10:22:40|887.36|883.4|887.36|883.4|887.71|883.75|887.36|883.4|0
1645698170000|2022-02-24 10:22:50|886.51|882.55|884.71|880.75|886.51|882.55|884.71|880.75|0
1645698180000|2022-02-24 10:23:00|884.34|880.38|885.43|881.47|885.43|881.47|884.34|880.38|0
1645698190000|2022-02-24 10:23:10|884.71|880.75|884.82|880.86|884.82|880.86|883.74|879.78|0
1645698200000|2022-02-24 10:23:20|884.46|880.5|884.22|880.26|884.58|880.62|884.22|880.26|0
1645698210000|2022-02-24 10:23:30|883.62|879.66|884.34|880.38|884.58|880.62|883.62|879.66|0
1645698220000|2022-02-24 10:23:40|884.1|880.14|885.54|881.58|885.54|881.58|884.1|880.14|0
1645698230000|2022-02-24 10:23:50|885.79|881.83|887.12|883.16|887.23|883.27|885.79|881.83|0
1645698240000|2022-02-24 10:24:00|886.03|882.07|886.03|882.07|886.27|882.31|885.67|881.71|0
1645698250000|2022-02-24 10:24:10|885.79|881.83|884.46|880.5|885.79|881.83|884.46|880.5|0
1645698260000|2022-02-24 10:24:20|886.39|882.43|885.3|881.34|886.39|882.43|885.3|881.34|0
1645698270000|2022-02-24 10:24:30|884.82|880.86|885.06|881.1|885.67|881.71|884.82|880.86|0
1645698280000|2022-02-24 10:24:40|885.67|881.71|887.36|883.4|887.36|883.4|885.67|881.71|0
1645698290000|2022-02-24 10:24:50|887.6|883.64|886.15|882.19|887.6|883.64|886.15|882.19|0
1645698300000|2022-02-24 10:25:00|885.54|881.58|886.99|883.03|886.99|883.03|884.58|880.62|0
1645698310000|2022-02-24 10:25:10|887.23|883.27|887.23|883.27|887.23|883.27|886.87|882.91|0
1645698320000|2022-02-24 10:25:20|888.2|884.24|886.15|882.19|888.2|884.24|886.15|882.19|0
1645698330000|2022-02-24 10:25:30|885.3|881.34|884.71|880.75|885.67|881.71|884.71|880.75|0
1645698340000|2022-02-24 10:25:40|884.58|880.62|884.34|880.38|884.58|880.62|884.1|880.14|0
1645698350000|2022-02-24 10:25:50|884.46|880.5|883.74|879.78|884.46|880.5|883.74|879.78|0
1645698360000|2022-02-24 10:26:00|883.13|879.17|882.54|878.58|883.13|879.17|882.41|878.45|0
1645698370000|2022-02-24 10:26:10|881.45|877.49|881.69|877.73|881.69|877.73|881.45|877.49|0
1645698380000|2022-02-24 10:26:20|880.73|876.77|879.76|875.8|880.73|876.77|879.76|875.8|0
1645698390000|2022-02-24 10:26:30|880.24|876.28|880|876.04|880.24|876.28|878.92|874.96|0
1645698400000|2022-02-24 10:26:40|881.21|877.25|881.45|877.49|881.93|877.97|880.97|877.01|0
1645698410000|2022-02-24 10:26:50|881.21|877.25|880.85|876.89|881.45|877.49|880.85|876.89|0
1645698420000|2022-02-24 10:27:00|881.33|877.37|882.06|878.1|882.17|878.21|881.33|877.37|0
1645698430000|2022-02-24 10:27:10|882.17|878.21|880.85|876.89|882.17|878.21|880.85|876.89|0
1645698440000|2022-02-24 10:27:20|882.3|878.34|881.93|877.97|882.3|878.34|881.93|877.97|0
1645698450000|2022-02-24 10:27:30|881.81|877.85|883.02|879.06|883.13|879.17|881.81|877.85|0
1645698460000|2022-02-24 10:27:40|881.93|877.97|881.57|877.61|881.93|877.97|881.57|877.61|0
1645698470000|2022-02-24 10:27:50|881.69|877.73|884.1|880.14|884.1|880.14|881.69|877.73|0
1645698480000|2022-02-24 10:28:00|883.98|880.02|882.41|878.45|883.98|880.02|882.3|878.34|0
1645698490000|2022-02-24 10:28:10|882.54|878.58|882.54|878.58|882.54|878.58|882.41|878.45|0
1645698500000|2022-02-24 10:28:20|882.3|878.34|884.1|880.14|884.1|880.14|882.3|878.34|0
1645698510000|2022-02-24 10:28:30|883.74|879.78|883.5|879.54|884.1|880.14|883.38|879.42|0
1645698520000|2022-02-24 10:28:40|883.86|879.9|882.66|878.7|883.86|879.9|882.66|878.7|0
1645698530000|2022-02-24 10:28:50|882.53|878.57|881.57|877.61|882.53|878.57|881.57|877.61|0
1645698540000|2022-02-24 10:29:00|882.05|878.09|883.37|879.41|883.37|879.41|882.05|878.09|0
1645698550000|2022-02-24 10:29:10|883.13|879.17|883.86|879.9|884.1|880.14|883.13|879.17|0
1645698560000|2022-02-24 10:29:20|883.87|879.91|882.78|878.82|883.87|879.91|882.78|878.82|0
1645698570000|2022-02-24 10:29:30|883.27|879.31|884.23|880.27|884.23|880.27|883.27|879.31|0
1645698580000|2022-02-24 10:29:40|884.47|880.51|884.35|880.39|884.47|880.51|884.35|880.39|0
1645698590000|2022-02-24 10:29:50|883.63|879.67|883.03|879.07|883.63|879.67|882.54|878.58|0
1645698600000|2022-02-24 10:30:00|882.3|878.34|883.75|879.79|883.99|880.03|882.3|878.34|0
1645698610000|2022-02-24 10:30:10|884.23|880.27|884.71|880.75|884.71|880.75|883.87|879.91|0
1645698620000|2022-02-24 10:30:20|884.83|880.87|883.51|879.55|884.83|880.87|883.51|879.55|0
1645698630000|2022-02-24 10:30:30|883.75|879.79|882.54|878.58|883.75|879.79|882.43|878.47|0
1645698640000|2022-02-24 10:30:40|882.67|878.71|882.43|878.47|882.78|878.82|882.43|878.47|0
1645698650000|2022-02-24 10:30:50|882.3|878.34|879.54|875.58|882.3|878.34|879.54|875.58|0
1645698660000|2022-02-24 10:31:00|880.51|876.55|880.27|876.31|880.51|876.55|879.54|875.58|0
1645698670000|2022-02-24 10:31:10|880.38|876.42|878.7|874.74|880.38|876.42|878.7|874.74|0
1645698680000|2022-02-24 10:31:20|879.06|875.1|880.14|876.18|880.51|876.55|879.06|875.1|0
1645698690000|2022-02-24 10:31:30|879.9|875.94|879.54|875.58|879.9|875.94|879.06|875.1|0
1645698700000|2022-02-24 10:31:40|879.18|875.22|879.06|875.1|879.18|875.22|879.06|875.1|0
1645698710000|2022-02-24 10:31:50|878.94|874.98|878.82|874.86|879.18|875.22|878.82|874.86|0
1645698720000|2022-02-24 10:32:00|879.42|875.46|878.58|874.62|879.42|875.46|878.58|874.62|0
1645698730000|2022-02-24 10:32:10|878.46|874.5|878.82|874.86|879.3|875.34|878.46|874.5|0
1645698740000|2022-02-24 10:32:20|879.3|875.34|878.58|874.62|879.3|875.34|878.58|874.62|0
1645698750000|2022-02-24 10:32:30|878.7|874.74|878.94|874.98|878.94|874.98|878.7|874.74|0
1645698760000|2022-02-24 10:32:40|879.18|875.22|878.94|874.98|879.18|875.22|878.58|874.62|0
1645698770000|2022-02-24 10:32:50|878.46|874.5|877.14|873.18|878.46|874.5|877.02|873.06|0
1645698780000|2022-02-24 10:33:00|877.02|873.06|876.54|872.58|877.02|873.06|876.54|872.58|0
1645698790000|2022-02-24 10:33:10|876.3|872.34|877.38|873.42|877.38|873.42|876.3|872.34|0
1645698800000|2022-02-24 10:33:20|877.62|873.66|877.86|873.9|877.86|873.9|877.02|873.06|0
1645698810000|2022-02-24 10:33:30|877.74|873.78|877.74|873.78|877.98|874.02|877.74|873.78|0
1645698820000|2022-02-24 10:33:40|877.38|873.42|877.74|873.78|877.74|873.78|877.38|873.42|0
1645698830000|2022-02-24 10:33:50|877.62|873.66|877.74|873.78|877.74|873.78|877.26|873.3|0
1645698840000|2022-02-24 10:34:00|877.86|873.9|877.86|873.9|877.86|873.9|877.86|873.9|0
1645698850000|2022-02-24 10:34:10|877.62|873.66|877.62|873.66|877.62|873.66|877.62|873.66|0
1645698860000|2022-02-24 10:34:20|879.06|875.1|878.58|874.62|879.06|875.1|878.58|874.62|0
1645698870000|2022-02-24 10:34:30|880.02|876.06|879.9|875.94|880.02|876.06|879.78|875.82|0
1645698880000|2022-02-24 10:34:40|879.78|875.82|878.94|874.98|879.9|875.94|878.94|874.98|0
1645698890000|2022-02-24 10:34:50|878.46|874.5|877.62|873.66|878.46|874.5|877.38|873.42|0
1645698900000|2022-02-24 10:35:00|878.34|874.38|878.34|874.38|879.42|875.46|878.34|874.38|0
1645698910000|2022-02-24 10:35:10|878.58|874.62|878.7|874.74|879.9|875.94|878.58|874.62|0
1645698920000|2022-02-24 10:35:20|878.22|874.26|878.58|874.62|878.7|874.74|878.22|874.26|0
1645698930000|2022-02-24 10:35:30|878.82|874.86|880.02|876.06|880.02|876.06|878.82|874.86|0
1645698940000|2022-02-24 10:35:40|880.38|876.42|883.02|879.06|883.02|879.06|880.38|876.42|0
1645698950000|2022-02-24 10:35:50|883.39|879.43|883.99|880.03|883.99|880.03|883.27|879.31|0
1645698960000|2022-02-24 10:36:00|883.02|879.06|882.78|878.82|883.02|879.06|882.78|878.82|0
1645698970000|2022-02-24 10:36:10|883.27|879.31|883.51|879.55|883.63|879.67|883.02|879.06|0
1645698980000|2022-02-24 10:36:20|883.27|879.31|884.23|880.27|884.23|880.27|883.27|879.31|0
1645698990000|2022-02-24 10:36:30|884.11|880.15|884.95|880.99|884.95|880.99|884.11|880.15|0
1645699000000|2022-02-24 10:36:40|885.19|881.23|884.35|880.39|885.19|881.23|884.35|880.39|0
1645699010000|2022-02-24 10:36:50|884.47|880.51|884.59|880.63|884.95|880.99|884.47|880.51|0
1645699020000|2022-02-24 10:37:00|883.99|880.03|883.39|879.43|883.99|880.03|883.15|879.19|0
1645699030000|2022-02-24 10:37:10|883.51|879.55|882.06|878.1|883.51|879.55|882.06|878.1|0
1645699040000|2022-02-24 10:37:20|881.82|877.86|881.71|877.75|881.82|877.86|881.58|877.62|0
1645699050000|2022-02-24 10:37:30|881.34|877.38|880.86|876.9|881.47|877.51|880.86|876.9|0
1645699060000|2022-02-24 10:37:40|880.38|876.42|880.5|876.54|880.5|876.54|879.9|875.94|0
1645699070000|2022-02-24 10:37:50|880.75|876.79|880.75|876.79|880.75|876.79|880.75|876.79|0
1645699080000|2022-02-24 10:38:00|881.58|877.62|880.75|876.79|881.58|877.62|880.75|876.79|0
1645699090000|2022-02-24 10:38:10|880.86|876.9|879.9|875.94|880.86|876.9|879.3|875.34|0
1645699100000|2022-02-24 10:38:20|880.75|876.79|880.99|877.03|881.23|877.27|880.62|876.66|0
1645699110000|2022-02-24 10:38:30|880.62|876.66|880.75|876.79|880.99|877.03|880.62|876.66|0
1645699120000|2022-02-24 10:38:40|880.62|876.66|879.78|875.82|880.62|876.66|879.78|875.82|0
1645699130000|2022-02-24 10:38:50|880.02|876.06|879.3|875.34|880.02|876.06|879.3|875.34|0
1645699140000|2022-02-24 10:39:00|878.58|874.62|878.58|874.62|878.58|874.62|878.58|874.62|0
1645699150000|2022-02-24 10:39:10|879.06|875.1|878.34|874.38|879.06|875.1|878.34|874.38|0
1645699160000|2022-02-24 10:39:20|878.82|874.86|877.74|873.78|878.82|874.86|877.74|873.78|0
1645699170000|2022-02-24 10:39:30|877.98|874.02|877.86|873.9|878.34|874.38|877.86|873.9|0
1645699180000|2022-02-24 10:39:40|877.26|873.3|876.66|872.7|877.26|873.3|876.66|872.7|0
1645699190000|2022-02-24 10:39:50|875.81|871.85|875.7|871.74|875.81|871.85|875.57|871.61|0
1645699200000|2022-02-24 10:40:00|875.94|871.98|876.42|872.46|876.9|872.94|875.94|871.98|0
1645699210000|2022-02-24 10:40:10|876.66|872.7|877.02|873.06|877.02|873.06|876.66|872.7|0
1645699220000|2022-02-24 10:40:20|876.42|872.46|875.81|871.85|876.54|872.58|875.81|871.85|0
1645699230000|2022-02-24 10:40:30|875.57|871.61|873.89|869.93|875.57|871.61|873.89|869.93|0
1645699240000|2022-02-24 10:40:40|873.65|869.69|874.13|870.17|874.13|870.17|873.41|869.45|0
1645699250000|2022-02-24 10:40:50|874.74|870.78|875.09|871.13|875.09|871.13|874.74|870.78|0
1645699260000|2022-02-24 10:41:00|875.46|871.5|874.74|870.78|875.46|871.5|874.74|870.78|0
1645699270000|2022-02-24 10:41:10|874.98|871.02|876.3|872.34|876.3|872.34|874.98|871.02|0
1645699280000|2022-02-24 10:41:20|876.78|872.82|877.74|873.78|877.74|873.78|876.78|872.82|0
1645699290000|2022-02-24 10:41:30|877.62|873.66|877.02|873.06|877.62|873.66|877.02|873.06|0
1645699300000|2022-02-24 10:41:40|877.5|873.54|877.26|873.3|877.5|873.54|877.26|873.3|0
1645699310000|2022-02-24 10:41:50|878.1|874.14|875.09|871.13|878.1|874.14|875.09|871.13|0
1645699320000|2022-02-24 10:42:00|875.57|871.61|876.05|872.09|876.05|872.09|875.57|871.61|0
1645699330000|2022-02-24 10:42:10|876.18|872.22|875.09|871.13|876.18|872.22|875.09|871.13|0
1645699340000|2022-02-24 10:42:20|875.22|871.26|873.78|869.82|875.22|871.26|873.78|869.82|0
1645699350000|2022-02-24 10:42:30|873.17|869.21|871.97|868.01|873.3|869.34|871.97|868.01|0
1645699360000|2022-02-24 10:42:40|871.73|867.77|870.53|866.57|872.21|868.25|870.53|866.57|0
1645699370000|2022-02-24 10:42:50|871.49|867.53|870.53|866.57|871.97|868.01|870.53|866.57|0
1645699380000|2022-02-24 10:43:00|870.77|866.81|872.93|868.97|872.93|868.97|870.77|866.81|0
1645699390000|2022-02-24 10:43:10|874.37|870.41|875.57|871.61|875.57|871.61|874.02|870.06|0
1645699400000|2022-02-24 10:43:20|874.85|870.89|874.5|870.54|874.85|870.89|873.17|869.21|0
1645699410000|2022-02-24 10:43:30|874.26|870.3|875.33|871.37|875.46|871.5|874.26|870.3|0
1645699420000|2022-02-24 10:43:40|874.98|871.02|873.65|869.69|874.98|871.02|873.65|869.69|0
1645699430000|2022-02-24 10:43:50|873.78|869.82|873.78|869.82|873.89|869.93|873.3|869.34|0
1645699440000|2022-02-24 10:44:00|874.5|870.54|875.46|871.5|875.46|871.5|873.89|869.93|0
1645699450000|2022-02-24 10:44:10|875.09|871.13|875.57|871.61|875.57|871.61|875.09|871.13|0
1645699460000|2022-02-24 10:44:20|876.53|872.57|876.66|872.7|876.66|872.7|876.29|872.33|0
1645699470000|2022-02-24 10:44:30|876.53|872.57|877.74|873.78|877.98|874.02|876.53|872.57|0
1645699480000|2022-02-24 10:44:40|878.1|874.14|877.38|873.42|878.1|874.14|877.38|873.42|0
1645699490000|2022-02-24 10:44:50|877.98|874.02|877.98|874.02|877.98|874.02|877.86|873.9|0
1645699500000|2022-02-24 10:45:00|877.74|873.78|876.9|872.94|877.74|873.78|876.9|872.94|0
1645699510000|2022-02-24 10:45:10|876.66|872.7|876.29|872.33|876.66|872.7|876.29|872.33|0
1645699520000|2022-02-24 10:45:20|876.05|872.09|876.9|872.94|877.14|873.18|876.05|872.09|0
1645699530000|2022-02-24 10:45:30|877.02|873.06|877.02|873.06|877.5|873.54|877.02|873.06|0
1645699540000|2022-02-24 10:45:40|876.77|872.81|877.74|873.78|877.74|873.78|876.53|872.57|0
1645699550000|2022-02-24 10:45:50|878.34|874.38|879.54|875.58|879.54|875.58|878.34|874.38|0
1645699560000|2022-02-24 10:46:00|879.42|875.46|879.66|875.7|880.5|876.54|879.42|875.46|0
1645699570000|2022-02-24 10:46:10|880.02|876.06|879.78|875.82|880.02|876.06|879.78|875.82|0
1645699580000|2022-02-24 10:46:20|879.42|875.46|879.54|875.58|880.02|876.06|879.3|875.34|0
1645699590000|2022-02-24 10:46:30|879.18|875.22|879.54|875.58|879.54|875.58|878.7|874.74|0
1645699600000|2022-02-24 10:46:40|879.3|875.34|879.06|875.1|879.54|875.58|878.22|874.26|0
1645699610000|2022-02-24 10:46:50|878.7|874.74|878.58|874.62|879.06|875.1|878.58|874.62|0
1645699620000|2022-02-24 10:47:00|878.94|874.98|877.62|873.66|879.18|875.22|877.62|873.66|0
1645699630000|2022-02-24 10:47:10|876.66|872.7|875.22|871.26|876.66|872.7|875.22|871.26|0
1645699640000|2022-02-24 10:47:20|874.74|870.78|874.37|870.41|874.74|870.78|874.26|870.3|0
1645699650000|2022-02-24 10:47:30|874.74|870.78|874.85|870.89|875.09|871.13|874.61|870.65|0
1645699660000|2022-02-24 10:47:40|874.74|870.78|874.02|870.06|874.74|870.78|874.02|870.06|0
1645699670000|2022-02-24 10:47:50|874.26|870.3|873.78|869.82|874.5|870.54|873.78|869.82|0
1645699680000|2022-02-24 10:48:00|874.02|870.06|873.3|869.34|874.02|870.06|873.3|869.34|0
1645699690000|2022-02-24 10:48:10|874.26|870.3|874.02|870.06|874.26|870.3|874.02|870.06|0
1645699700000|2022-02-24 10:48:20|874.5|870.54|874.26|870.3|874.5|870.54|874.26|870.3|0
1645699710000|2022-02-24 10:48:30|874.5|870.54|875.22|871.26|875.22|871.26|874.5|870.54|0
1645699720000|2022-02-24 10:48:40|875.33|871.37|876.66|872.7|876.66|872.7|875.33|871.37|0
1645699730000|2022-02-24 10:48:50|876.77|872.81|877.14|873.18|877.38|873.42|876.77|872.81|0
1645699740000|2022-02-24 10:49:00|877.38|873.42|876.9|872.94|877.38|873.42|876.66|872.7|0
1645699750000|2022-02-24 10:49:10|875.46|871.5|876.53|872.57|876.77|872.81|875.46|871.5|0
1645699760000|2022-02-24 10:49:20|875.7|871.74|875.46|871.5|876.05|872.09|875.22|871.26|0
1645699770000|2022-02-24 10:49:30|874.98|871.02|875.22|871.26|875.33|871.37|874.74|870.78|0
1645699780000|2022-02-24 10:49:40|874.61|870.65|873.78|869.82|874.61|870.65|873.78|869.82|0
1645699790000|2022-02-24 10:49:50|874.61|870.65|874.26|870.3|874.61|870.65|874.26|870.3|0
1645699800000|2022-02-24 10:50:00|874.13|870.17|873.54|869.58|874.13|870.17|873.54|869.58|0
1645699810000|2022-02-24 10:50:10|873.65|869.69|874.26|870.3|874.26|870.3|873.65|869.69|0
1645699820000|2022-02-24 10:50:20|874.74|870.78|874.02|870.06|874.74|870.78|874.02|870.06|0
1645699830000|2022-02-24 10:50:30|874.26|870.3|874.61|870.65|874.98|871.02|874.26|870.3|0
1645699840000|2022-02-24 10:50:40|875.46|871.5|877.38|873.42|877.38|873.42|875.46|871.5|0
1645699850000|2022-02-24 10:50:50|878.22|874.26|877.98|874.02|878.22|874.26|877.86|873.9|0
1645699860000|2022-02-24 10:51:00|877.62|873.66|878.58|874.62|878.58|874.62|877.14|873.18|0
1645699870000|2022-02-24 10:51:10|878.34|874.38|877.86|873.9|878.34|874.38|877.86|873.9|0
1645699880000|2022-02-24 10:51:20|878.1|874.14|877.98|874.02|878.1|874.14|877.98|874.02|0
1645699890000|2022-02-24 10:51:30|878.1|874.14|878.58|874.62|878.58|874.62|878.1|874.14|0
1645699900000|2022-02-24 10:51:40|877.86|873.9|878.1|874.14|878.1|874.14|877.86|873.9|0
1645699910000|2022-02-24 10:51:50|877.86|873.9|878.1|874.14|878.1|874.14|877.62|873.66|0
1645699920000|2022-02-24 10:52:00|877.73|873.77|877.62|873.66|877.73|873.77|877.49|873.53|0
1645699930000|2022-02-24 10:52:10|878.94|874.98|879.3|875.34|879.3|875.34|878.94|874.98|0
1645699940000|2022-02-24 10:52:20|879.06|875.1|879.06|875.1|879.06|875.1|879.06|875.1|0
1645699950000|2022-02-24 10:52:30|879.3|875.34|879.54|875.58|879.66|875.7|879.3|875.34|0
1645699960000|2022-02-24 10:52:40|879.3|875.34|879.54|875.58|880.38|876.42|879.3|875.34|0
1645699970000|2022-02-24 10:52:50|880.14|876.18|880.5|876.54|880.74|876.78|880.02|876.06|0
1645699980000|2022-02-24 10:53:00|880.38|876.42|880.74|876.78|880.74|876.78|880.14|876.18|0
1645699990000|2022-02-24 10:53:10|880.98|877.02|880.62|876.66|880.98|877.02|880.5|876.54|0
1645700000000|2022-02-24 10:53:20|880.38|876.42|880.26|876.3|880.38|876.42|880.26|876.3|0
1645700010000|2022-02-24 10:53:30|880.5|876.54|880.98|877.02|880.98|877.02|880.5|876.54|0
1645700020000|2022-02-24 10:53:40|881.1|877.14|881.7|877.74|881.7|877.74|881.1|877.14|0
1645700030000|2022-02-24 10:53:50|882.06|878.1|881.46|877.5|882.06|878.1|881.46|877.5|0
1645700040000|2022-02-24 10:54:00|881.22|877.26|881.7|877.74|881.7|877.74|880.5|876.54|0
1645700050000|2022-02-24 10:54:10|881.46|877.5|881.22|877.26|881.46|877.5|881.22|877.26|0
1645700060000|2022-02-24 10:54:20|881.1|877.14|881.22|877.26|881.22|877.26|880.74|876.78|0
1645700070000|2022-02-24 10:54:30|880.62|876.66|880.74|876.78|880.74|876.78|880.62|876.66|0
1645700080000|2022-02-24 10:54:40|881.34|877.38|882.67|878.71|882.67|878.71|881.34|877.38|0
1645700090000|2022-02-24 10:54:50|882.91|878.95|883.02|879.06|883.02|879.06|882.91|878.95|0
1645700100000|2022-02-24 10:55:00|883.63|879.67|883.5|879.54|883.74|879.78|883.5|879.54|0
1645700110000|2022-02-24 10:55:10|883.15|879.19|884.71|880.75|884.83|880.87|883.15|879.19|0
1645700120000|2022-02-24 10:55:20|884.35|880.39|882.78|878.82|884.35|880.39|882.78|878.82|0
1645700130000|2022-02-24 10:55:30|883.15|879.19|883.5|879.54|883.5|879.54|882.67|878.71|0
1645700140000|2022-02-24 10:55:40|882.91|878.95|883.15|879.19|883.15|879.19|882.91|878.95|0
1645700150000|2022-02-24 10:55:50|883.02|879.06|882.67|878.71|883.02|879.06|882.19|878.23|0
1645700160000|2022-02-24 10:56:00|882.43|878.47|881.7|877.74|882.43|878.47|881.7|877.74|0
1645700170000|2022-02-24 10:56:10|881.82|877.86|880.74|876.78|881.82|877.86|880.74|876.78|0
1645700180000|2022-02-24 10:56:20|880.86|876.9|881.82|877.86|882.19|878.23|880.86|876.9|0
1645700190000|2022-02-24 10:56:30|882.19|878.23|882.43|878.47|882.43|878.47|882.19|878.23|0
1645700200000|2022-02-24 10:56:40|882.3|878.34|882.54|878.58|882.54|878.58|882.3|878.34|0
1645700210000|2022-02-24 10:56:50|883.26|879.3|883.39|879.43|883.63|879.67|883.26|879.3|0
1645700220000|2022-02-24 10:57:00|883.15|879.19|882.19|878.23|883.15|879.19|881.82|877.86|0
1645700230000|2022-02-24 10:57:10|882.91|878.95|883.39|879.43|883.39|879.43|882.91|878.95|0
1645700240000|2022-02-24 10:57:20|882.78|878.82|882.67|878.71|882.78|878.82|882.54|878.58|0
1645700250000|2022-02-24 10:57:30|882.19|878.23|882.54|878.58|882.54|878.58|881.95|877.99|0
1645700260000|2022-02-24 10:57:40|882.78|878.82|882.91|878.95|882.91|878.95|882.67|878.71|0
1645700270000|2022-02-24 10:57:50|881.94|877.98|881.7|877.74|881.94|877.98|881.7|877.74|0
1645700280000|2022-02-24 10:58:00|882.06|878.1|883.87|879.91|884.22|880.26|882.06|878.1|0
1645700290000|2022-02-24 10:58:10|883.5|879.54|883.74|879.78|883.87|879.91|883.39|879.43|0
1645700300000|2022-02-24 10:58:20|883.87|879.91|882.54|878.58|884.22|880.26|882.54|878.58|0
1645700310000|2022-02-24 10:58:30|882.67|878.71|883.02|879.06|883.15|879.19|882.67|878.71|0
1645700320000|2022-02-24 10:58:40|883.15|879.19|883.15|879.19|883.5|879.54|883.15|879.19|0
1645700330000|2022-02-24 10:58:50|883.26|879.3|883.15|879.19|883.5|879.54|883.15|879.19|0
1645700340000|2022-02-24 10:59:00|882.78|878.82|881.1|877.14|882.78|878.82|881.1|877.14|0
1645700350000|2022-02-24 10:59:10|881.22|877.26|881.94|877.98|882.54|878.58|881.22|877.26|0
1645700360000|2022-02-24 10:59:20|881.46|877.5|881.46|877.5|882.19|878.23|881.46|877.5|0
1645700370000|2022-02-24 10:59:30|881.22|877.26|882.43|878.47|882.43|878.47|881.22|877.26|0
1645700380000|2022-02-24 10:59:40|882.91|878.95|883.02|879.06|883.26|879.3|882.91|878.95|0
1645700390000|2022-02-24 10:59:50|883.5|879.54|883.26|879.3|883.5|879.54|883.26|879.3|0
1645700400000|2022-02-24 11:00:00|883.39|879.43|883.5|879.54|883.87|879.91|883.39|879.43|0
1645700410000|2022-02-24 11:00:10|882.54|878.58|881.46|877.5|882.54|878.58|881.46|877.5|0
1645700420000|2022-02-24 11:00:20|881.34|877.38|880.38|876.42|881.34|877.38|880.38|876.42|0
1645700430000|2022-02-24 11:00:30|880.62|876.66|882.78|878.82|882.78|878.82|880.62|876.66|0
1645700440000|2022-02-24 11:00:40|883.5|879.54|883.39|879.43|883.5|879.54|883.02|879.06|0
1645700450000|2022-02-24 11:00:50|882.91|878.95|882.3|878.34|882.91|878.95|882.19|878.23|0
1645700460000|2022-02-24 11:01:00|882.54|878.58|881.82|877.86|882.54|878.58|881.82|877.86|0
1645700470000|2022-02-24 11:01:10|881.1|877.14|881.34|877.38|881.46|877.5|881.1|877.14|0
1645700480000|2022-02-24 11:01:20|881.58|877.62|881.94|877.98|882.3|878.34|881.58|877.62|0
1645700490000|2022-02-24 11:01:30|881.82|877.86|882.54|878.58|882.54|878.58|881.82|877.86|0
1645700500000|2022-02-24 11:01:40|882.91|878.95|884.22|880.26|885.19|881.23|882.91|878.95|0
1645700510000|2022-02-24 11:01:50|884.47|880.51|886.87|882.91|886.87|882.91|884.47|880.51|0
1645700520000|2022-02-24 11:02:00|887.11|883.15|886.27|882.31|887.11|883.15|885.79|881.83|0
1645700530000|2022-02-24 11:02:10|886.03|882.07|887.24|883.28|887.24|883.28|886.03|882.07|0
1645700540000|2022-02-24 11:02:20|887.59|883.63|887.48|883.52|887.72|883.76|887.48|883.52|0
1645700550000|2022-02-24 11:02:30|887.72|883.76|886.39|882.43|887.72|883.76|886.39|882.43|0
1645700560000|2022-02-24 11:02:40|887|883.04|887.59|883.63|887.59|883.63|886.15|882.19|0
1645700570000|2022-02-24 11:02:50|887.83|883.87|886.87|882.91|887.83|883.87|886.87|882.91|0
1645700580000|2022-02-24 11:03:00|887.11|883.15|888.56|884.6|888.56|884.6|885.79|881.83|0
1645700590000|2022-02-24 11:03:10|889.04|885.08|888.56|884.6|889.04|885.08|888.56|884.6|0
1645700600000|2022-02-24 11:03:20|888.32|884.36|887.96|884|888.32|884.36|887.96|884|0
1645700610000|2022-02-24 11:03:30|888.07|884.11|887.72|883.76|888.07|884.11|887.48|883.52|0
1645700620000|2022-02-24 11:03:40|887.24|883.28|888.68|884.72|888.68|884.72|887.24|883.28|0
1645700630000|2022-02-24 11:03:50|888.8|884.84|889.04|885.08|889.04|885.08|888.56|884.6|0
1645700640000|2022-02-24 11:04:00|890.37|886.41|890.13|886.17|890.72|886.76|890.13|886.17|0
1645700650000|2022-02-24 11:04:10|890.61|886.65|891.57|887.61|891.57|887.61|890.61|886.65|0
1645700660000|2022-02-24 11:04:20|891.09|887.13|890.85|886.89|891.09|887.13|890.85|886.89|0
1645700670000|2022-02-24 11:04:30|890.24|886.28|889.64|885.68|890.24|886.28|889.64|885.68|0
1645700680000|2022-02-24 11:04:40|889.89|885.93|890.61|886.65|890.85|886.89|889.89|885.93|0
1645700690000|2022-02-24 11:04:50|890.37|886.41|890.85|886.89|890.85|886.89|890.37|886.41|0
1645700700000|2022-02-24 11:05:00|890|886.04|890.96|887|890.96|887|890|886.04|0
1645700710000|2022-02-24 11:05:10|891.33|887.37|890.24|886.28|891.33|887.37|890.24|886.28|0
1645700720000|2022-02-24 11:05:20|891.33|887.37|891.21|887.25|891.57|887.61|891.21|887.25|0
1645700730000|2022-02-24 11:05:30|891.33|887.37|890.72|886.76|891.93|887.97|890.72|886.76|0
1645700740000|2022-02-24 11:05:40|890|886.04|889.76|885.8|890|886.04|889.64|885.68|0
1645700750000|2022-02-24 11:05:50|889.4|885.44|889.76|885.8|889.76|885.8|889.16|885.2|0
1645700760000|2022-02-24 11:06:00|890.72|886.76|891.21|887.25|891.33|887.37|890.72|886.76|0
1645700770000|2022-02-24 11:06:10|890.96|887|892.17|888.21|892.17|888.21|890.96|887|0
1645700780000|2022-02-24 11:06:20|891.93|887.97|893.37|889.41|893.37|889.41|891.93|887.97|0
1645700790000|2022-02-24 11:06:30|893.26|889.3|893.61|889.65|893.61|889.65|893.26|889.3|0
1645700800000|2022-02-24 11:06:40|892.65|888.69|893.13|889.17|893.26|889.3|892.53|888.57|0
1645700810000|2022-02-24 11:06:50|892.17|888.21|893.13|889.17|893.13|889.17|892.05|888.09|0
1645700820000|2022-02-24 11:07:00|893.37|889.41|892.65|888.69|893.37|889.41|892.29|888.33|0
1645700830000|2022-02-24 11:07:10|893.02|889.06|893.13|889.17|893.61|889.65|893.02|889.06|0
1645700840000|2022-02-24 11:07:20|894.82|890.86|895.43|891.47|895.78|891.82|894.82|890.86|0
1645700850000|2022-02-24 11:07:30|895.67|891.71|892.65|888.69|895.78|891.82|892.65|888.69|0
1645700860000|2022-02-24 11:07:40|893.37|889.41|892.29|888.33|893.37|889.41|891.81|887.85|0
1645700870000|2022-02-24 11:07:50|894.1|890.14|893.26|889.3|894.1|890.14|893.26|889.3|0
1645700880000|2022-02-24 11:08:00|893.37|889.41|894.58|890.62|894.58|890.62|893.37|889.41|0
1645700890000|2022-02-24 11:08:10|894.22|890.26|895.3|891.34|895.3|891.34|894.22|890.26|0
1645700900000|2022-02-24 11:08:20|895.19|891.23|894.1|890.14|895.19|891.23|893.98|890.02|0
1645700910000|2022-02-24 11:08:30|894.46|890.5|894.58|890.62|894.7|890.74|894.46|890.5|0
1645700920000|2022-02-24 11:08:40|895.06|891.1|893.74|889.78|895.06|891.1|893.74|889.78|0
1645700930000|2022-02-24 11:08:50|893.61|889.65|893.13|889.17|893.86|889.9|893.13|889.17|0
1645700940000|2022-02-24 11:09:00|892.65|888.69|892.78|888.82|892.78|888.82|892.65|888.69|0
1645700950000|2022-02-24 11:09:10|893.02|889.06|894.1|890.14|894.22|890.26|893.02|889.06|0
1645700960000|2022-02-24 11:09:20|893.37|889.41|894.46|890.5|894.82|890.86|893.37|889.41|0
1645700970000|2022-02-24 11:09:30|894.82|890.86|894.46|890.5|894.82|890.86|894.46|890.5|0
1645700980000|2022-02-24 11:09:40|894.22|890.26|895.19|891.23|895.3|891.34|894.22|890.26|0
1645700990000|2022-02-24 11:09:50|894.46|890.5|894.94|890.98|895.06|891.1|894.46|890.5|0
1645701000000|2022-02-24 11:10:00|894.82|890.86|894.94|890.98|895.06|891.1|894.82|890.86|0
1645701010000|2022-02-24 11:10:10|893.86|889.9|895.78|891.82|895.78|891.82|893.61|889.65|0
1645701020000|2022-02-24 11:10:20|896.02|892.06|895.06|891.1|896.02|892.06|895.06|891.1|0
1645701030000|2022-02-24 11:10:30|895.54|891.58|894.7|890.74|895.54|891.58|894.7|890.74|0
1645701040000|2022-02-24 11:10:40|895.19|891.23|895.43|891.47|895.43|891.47|895.19|891.23|0
1645701050000|2022-02-24 11:10:50|895.19|891.23|896.02|892.06|896.02|892.06|895.19|891.23|0
1645701060000|2022-02-24 11:11:00|895.91|891.95|896.39|892.43|896.51|892.55|895.78|891.82|0
1645701070000|2022-02-24 11:11:10|895.54|891.58|895.91|891.95|896.39|892.43|895.54|891.58|0
1645701080000|2022-02-24 11:11:20|895.67|891.71|894.34|890.38|895.67|891.71|894.34|890.38|0
1645701090000|2022-02-24 11:11:30|894.94|890.98|894.58|890.62|894.94|890.98|894.58|890.62|0
1645701100000|2022-02-24 11:11:40|893.98|890.02|895.54|891.58|895.78|891.82|893.98|890.02|0
1645701110000|2022-02-24 11:11:50|895.91|891.95|894.82|890.86|895.91|891.95|894.82|890.86|0
1645701120000|2022-02-24 11:12:00|895.19|891.23|894.34|890.38|895.19|891.23|894.34|890.38|0
1645701130000|2022-02-24 11:12:10|894.82|890.86|893.5|889.54|894.82|890.86|893.5|889.54|0
1645701140000|2022-02-24 11:12:20|893.74|889.78|893.26|889.3|894.7|890.74|893.26|889.3|0
1645701150000|2022-02-24 11:12:30|893.37|889.41|892.05|888.09|893.37|889.41|892.05|888.09|0
1645701160000|2022-02-24 11:12:40|891.81|887.85|891.81|887.85|891.81|887.85|891.57|887.61|0
1645701170000|2022-02-24 11:12:50|891.69|887.73|891.45|887.49|891.69|887.73|891.33|887.37|0
1645701180000|2022-02-24 11:13:00|892.09|888.13|892.81|888.85|892.81|888.85|892.09|888.13|0
1645701190000|2022-02-24 11:13:10|893.64|889.68|894.49|890.53|894.6|890.64|893.64|889.68|0
1645701200000|2022-02-24 11:13:20|894.12|890.16|893.64|889.68|894.6|890.64|893.64|889.68|0
1645701210000|2022-02-24 11:13:30|893.88|889.92|895.08|891.12|895.08|891.12|893.88|889.92|0
1645701220000|2022-02-24 11:13:40|895.21|891.25|894.97|891.01|896.17|892.21|894.97|891.01|0
1645701230000|2022-02-24 11:13:50|895.45|891.49|894.49|890.53|895.45|891.49|894.49|890.53|0
1645701240000|2022-02-24 11:14:00|894.12|890.16|893.05|889.09|894.12|890.16|892.81|888.85|0
1645701250000|2022-02-24 11:14:10|892.81|888.85|892.44|888.48|892.81|888.85|892.2|888.24|0
1645701260000|2022-02-24 11:14:20|892.68|888.72|891.48|887.52|892.68|888.72|891.48|887.52|0
1645701270000|2022-02-24 11:14:30|891|887.04|890.65|886.69|891|887.04|890.65|886.69|0
1645701280000|2022-02-24 11:14:40|890.76|886.8|890.76|886.8|890.76|886.8|890.65|886.69|0
1645701290000|2022-02-24 11:14:50|890.52|886.56|891.24|887.28|891.24|887.28|890.52|886.56|0
1645701300000|2022-02-24 11:15:00|891.48|887.52|892.81|888.85|892.81|888.85|891.48|887.52|0
1645701310000|2022-02-24 11:15:10|892.92|888.96|893.53|889.57|893.53|889.57|892.92|888.96|0
1645701320000|2022-02-24 11:15:20|894.49|890.53|895.69|891.73|895.69|891.73|894.01|890.05|0
1645701330000|2022-02-24 11:15:30|895.08|891.12|894.84|890.88|895.08|891.12|894.84|890.88|0
1645701340000|2022-02-24 11:15:40|894.73|890.77|895.56|891.6|896.29|892.33|894.73|890.77|0
1645701350000|2022-02-24 11:15:50|895.32|891.36|896.89|892.93|897.01|893.05|895.32|891.36|0
1645701360000|2022-02-24 11:16:00|897.01|893.05|896.29|892.33|897.01|893.05|896.29|892.33|0
1645701370000|2022-02-24 11:16:10|896.41|892.45|901.09|897.13|901.09|897.13|896.41|892.45|0
1645701380000|2022-02-24 11:16:20|900.85|896.89|900.26|896.3|900.85|896.89|899.54|895.58|0
1645701390000|2022-02-24 11:16:30|898.93|894.97|899.29|895.33|899.54|895.58|898.93|894.97|0
1645701400000|2022-02-24 11:16:40|899.17|895.21|899.65|895.69|899.89|895.93|899.17|895.21|0
1645701410000|2022-02-24 11:16:50|899.54|895.58|899.05|895.09|899.54|895.58|899.05|895.09|0
1645701420000|2022-02-24 11:17:00|898.93|894.97|899.78|895.82|899.78|895.82|898.93|894.97|0
1645701430000|2022-02-24 11:17:10|898.33|894.37|897.85|893.89|898.57|894.61|897.85|893.89|0
1645701440000|2022-02-24 11:17:20|897.61|893.65|898.33|894.37|898.33|894.37|897.61|893.65|0
1645701450000|2022-02-24 11:17:30|898.57|894.61|898.69|894.73|898.69|894.73|897.61|893.65|0
1645701460000|2022-02-24 11:17:40|898.57|894.61|899.41|895.45|899.41|895.45|898.21|894.25|0
1645701470000|2022-02-24 11:17:50|898.81|894.85|899.89|895.93|899.89|895.93|898.81|894.85|0
1645701480000|2022-02-24 11:18:00|899.29|895.33|899.65|895.69|899.65|895.69|899.29|895.33|0
1645701490000|2022-02-24 11:18:10|899.17|895.21|898.81|894.85|899.17|895.21|898.81|894.85|0
1645701500000|2022-02-24 11:18:20|898.93|894.97|900.5|896.54|900.61|896.65|898.93|894.97|0
1645701510000|2022-02-24 11:18:30|900.61|896.65|900.85|896.89|900.85|896.89|900.61|896.65|0
1645701520000|2022-02-24 11:18:40|900.74|896.78|899.29|895.33|900.74|896.78|899.29|895.33|0
1645701530000|2022-02-24 11:18:50|898.93|894.97|900.02|896.06|900.02|896.06|898.93|894.97|0
1645701540000|2022-02-24 11:19:00|900.5|896.54|900.26|896.3|900.61|896.65|900.13|896.17|0
1645701550000|2022-02-24 11:19:10|900.85|896.89|900.74|896.78|901.09|897.13|900.74|896.78|0
1645701560000|2022-02-24 11:19:20|900.26|896.3|899.78|895.82|900.26|896.3|899.54|895.58|0
1645701570000|2022-02-24 11:19:30|899.89|895.93|900.13|896.17|900.5|896.54|899.89|895.93|0
1645701580000|2022-02-24 11:19:40|900.37|896.41|899.05|895.09|900.37|896.41|899.05|895.09|0
1645701590000|2022-02-24 11:19:50|899.78|895.82|899.54|895.58|899.78|895.82|899.41|895.45|0
1645701600000|2022-02-24 11:20:00|899.29|895.33|899.17|895.21|899.29|895.33|899.05|895.09|0
1645701610000|2022-02-24 11:20:10|899.41|895.45|897.73|893.77|899.41|895.45|897.73|893.77|0
1645701620000|2022-02-24 11:20:20|897.61|893.65|896.89|892.93|897.61|893.65|896.89|892.93|0
1645701630000|2022-02-24 11:20:30|896.17|892.21|895.56|891.6|896.53|892.57|895.56|891.6|0
1645701640000|2022-02-24 11:20:40|894.84|890.88|897.49|893.53|897.49|893.53|894.84|890.88|0
1645701650000|2022-02-24 11:20:50|896.29|892.33|896.65|892.69|896.89|892.93|896.29|892.33|0
1645701660000|2022-02-24 11:21:00|897.37|893.41|898.69|894.73|898.69|894.73|897.37|893.41|0
1645701670000|2022-02-24 11:21:10|898.81|894.85|896.65|892.69|898.81|894.85|896.65|892.69|0
1645701680000|2022-02-24 11:21:20|896.89|892.93|896.17|892.21|896.89|892.93|895.8|891.84|0
1645701690000|2022-02-24 11:21:30|896.77|892.81|896.65|892.69|896.77|892.81|896.65|892.69|0
1645701700000|2022-02-24 11:21:40|896.53|892.57|897.01|893.05|897.13|893.17|896.53|892.57|0
1645701710000|2022-02-24 11:21:50|896.77|892.81|896.65|892.69|897.01|893.05|896.65|892.69|0
1645701720000|2022-02-24 11:22:00|896.77|892.81|894.25|890.29|896.77|892.81|894.25|890.29|0
1645701730000|2022-02-24 11:22:10|895.08|891.12|894.12|890.16|895.08|891.12|894.12|890.16|0
1645701740000|2022-02-24 11:22:20|894.01|890.05|894.01|890.05|894.36|890.4|894.01|890.05|0
1645701750000|2022-02-24 11:22:30|893.29|889.33|893.29|889.33|893.29|889.33|893.16|889.2|0
1645701760000|2022-02-24 11:22:40|892.92|888.96|893.29|889.33|893.4|889.44|892.81|888.85|0
1645701770000|2022-02-24 11:22:50|892.81|888.85|892.09|888.13|893.16|889.2|892.09|888.13|0
1645701780000|2022-02-24 11:23:00|891.72|887.76|891.61|887.65|892.2|888.24|891.61|887.65|0
1645701790000|2022-02-24 11:23:10|892.68|888.72|892.68|888.72|893.05|889.09|892.68|888.72|0
1645701800000|2022-02-24 11:23:20|892.81|888.85|892.09|888.13|892.81|888.85|892.09|888.13|0
1645701810000|2022-02-24 11:23:30|892.44|888.48|892.92|888.96|892.92|888.96|891.61|887.65|0
1645701820000|2022-02-24 11:23:40|892.68|888.72|892.44|888.48|892.68|888.72|892.09|888.13|0
1645701830000|2022-02-24 11:23:50|892.81|888.85|892.33|888.37|893.29|889.33|892.33|888.37|0
1645701840000|2022-02-24 11:24:00|893.4|889.44|893.77|889.81|893.77|889.81|893.4|889.44|0
1645701850000|2022-02-24 11:24:10|892.92|888.96|892.2|888.24|893.05|889.09|891.85|887.89|0
1645701860000|2022-02-24 11:24:20|893.16|889.2|893.29|889.33|893.29|889.33|893.05|889.09|0
1645701870000|2022-02-24 11:24:30|892.68|888.72|892.09|888.13|892.68|888.72|892.09|888.13|0
1645701880000|2022-02-24 11:24:40|893.29|889.33|892.92|888.96|893.29|889.33|892.33|888.37|0
1645701890000|2022-02-24 11:24:50|893.29|889.33|889.93|885.97|893.29|889.33|889.93|885.97|0
1645701900000|2022-02-24 11:25:00|890.41|886.45|890.52|886.56|891.24|887.28|890.41|886.45|0
1645701910000|2022-02-24 11:25:10|890.28|886.32|889.21|885.25|890.41|886.45|889.21|885.25|0
1645701920000|2022-02-24 11:25:20|889.56|885.6|891|887.04|891|887.04|889.56|885.6|0
1645701930000|2022-02-24 11:25:30|890.65|886.69|891.13|887.17|891.24|887.28|890.41|886.45|0
1645701940000|2022-02-24 11:25:40|890.89|886.93|893.53|889.57|893.53|889.57|890.89|886.93|0
1645701950000|2022-02-24 11:25:50|892.92|888.96|893.29|889.33|893.4|889.44|892.68|888.72|0
1645701960000|2022-02-24 11:26:00|893.05|889.09|893.77|889.81|893.77|889.81|892.81|888.85|0
1645701970000|2022-02-24 11:26:10|893.29|889.33|892.44|888.48|893.29|889.33|891.96|888|0
1645701980000|2022-02-24 11:26:20|892.68|888.72|892.33|888.37|892.92|888.96|892.33|888.37|0
1645701990000|2022-02-24 11:26:30|892.57|888.61|893.05|889.09|893.05|889.09|892.57|888.61|0
1645702000000|2022-02-24 11:26:40|893.64|889.68|893.4|889.44|893.64|889.68|893.4|889.44|0
1645702010000|2022-02-24 11:26:50|894.73|890.77|895.08|891.12|895.21|891.25|894.73|890.77|0
1645702020000|2022-02-24 11:27:00|894.73|890.77|895.69|891.73|895.69|891.73|894.73|890.77|0
1645702030000|2022-02-24 11:27:10|895.21|891.25|898.45|894.49|898.45|894.49|895.21|891.25|0
1645702040000|2022-02-24 11:27:20|899.29|895.33|897.73|893.77|899.29|895.33|897.73|893.77|0
1645702050000|2022-02-24 11:27:30|897.61|893.65|900.13|896.17|900.13|896.17|897.61|893.65|0
1645702060000|2022-02-24 11:27:40|898.57|894.61|900.26|896.3|900.26|896.3|898.57|894.61|0
1645702070000|2022-02-24 11:27:50|900.13|896.17|899.17|895.21|900.13|896.17|899.17|895.21|0
1645702080000|2022-02-24 11:28:00|900.13|896.17|900.02|896.06|900.13|896.17|900.02|896.06|0
1645702090000|2022-02-24 11:28:10|899.41|895.45|900.26|896.3|900.26|896.3|899.41|895.45|0
1645702100000|2022-02-24 11:28:20|899.89|895.93|899.53|895.57|899.89|895.93|899.29|895.33|0
1645702110000|2022-02-24 11:28:30|898.69|894.73|899.05|895.09|899.29|895.33|898.33|894.37|0
1645702120000|2022-02-24 11:28:40|899.65|895.69|897.61|893.65|899.65|895.69|897.37|893.41|0
1645702130000|2022-02-24 11:28:50|897.01|893.05|897.73|893.77|897.73|893.77|896.76|892.8|0
1645702140000|2022-02-24 11:29:00|898.09|894.13|898.33|894.37|898.93|894.97|898.09|894.13|0
1645702150000|2022-02-24 11:29:10|898.57|894.61|898.57|894.61|898.57|894.61|898.57|894.61|0
1645702160000|2022-02-24 11:29:20|897.13|893.17|898.69|894.73|898.69|894.73|897.13|893.17|0
1645702170000|2022-02-24 11:29:30|897.61|893.65|897.37|893.41|898.09|894.13|897.37|893.41|0
1645702180000|2022-02-24 11:29:40|897.13|893.17|897.25|893.29|897.25|893.29|896.89|892.93|0
1645702190000|2022-02-24 11:29:50|897.13|893.17|897.13|893.17|897.13|893.17|896.89|892.93|0
1645702200000|2022-02-24 11:30:00|897.37|893.41|896.17|892.21|897.37|893.41|895.45|891.49|0
1645702210000|2022-02-24 11:30:10|895.8|891.84|895.8|891.84|896.65|892.69|895.45|891.49|0
1645702220000|2022-02-24 11:30:20|895.93|891.97|895.08|891.12|895.93|891.97|895.08|891.12|0
1645702230000|2022-02-24 11:30:30|894.97|891.01|894.36|890.4|894.97|891.01|894.36|890.4|0
1645702240000|2022-02-24 11:30:40|894.12|890.16|894.84|890.88|894.84|890.88|894.12|890.16|0
1645702250000|2022-02-24 11:30:50|894.01|890.05|894.84|890.88|894.84|890.88|894.01|890.05|0
1645702260000|2022-02-24 11:31:00|895.8|891.84|895.45|891.49|895.8|891.84|895.45|891.49|0
1645702270000|2022-02-24 11:31:10|894.73|890.77|896.28|892.32|896.28|892.32|894.73|890.77|0
1645702280000|2022-02-24 11:31:20|897|893.04|897.97|894.01|898.09|894.13|897|893.04|0
1645702290000|2022-02-24 11:31:30|897.85|893.89|897|893.04|897.85|893.89|896.76|892.8|0
1645702300000|2022-02-24 11:31:40|898.21|894.25|897.49|893.53|898.21|894.25|897.49|893.53|0
1645702310000|2022-02-24 11:31:50|897.73|893.77|896.89|892.93|897.73|893.77|896.89|892.93|0
1645702320000|2022-02-24 11:32:00|897.25|893.29|897|893.04|897.37|893.41|897|893.04|0
1645702330000|2022-02-24 11:32:10|896.89|892.93|897.85|893.89|897.85|893.89|896.65|892.69|0
1645702340000|2022-02-24 11:32:20|898.57|894.61|898.09|894.13|898.69|894.73|898.09|894.13|0
1645702350000|2022-02-24 11:32:30|898.33|894.37|898.57|894.61|898.81|894.85|898.33|894.37|0
1645702360000|2022-02-24 11:32:40|899.29|895.33|898.69|894.73|899.29|895.33|898.69|894.73|0
1645702370000|2022-02-24 11:32:50|898.57|894.61|898.57|894.61|898.57|894.61|898.57|894.61|0
1645702380000|2022-02-24 11:33:00|898.69|894.73|898.93|894.97|898.93|894.97|898.45|894.49|0
1645702390000|2022-02-24 11:33:10|898.57|894.61|897.49|893.53|898.57|894.61|897.37|893.41|0
1645702400000|2022-02-24 11:33:20|897.73|893.77|898.45|894.49|898.45|894.49|896.76|892.8|0
1645702410000|2022-02-24 11:33:30|899.05|895.09|898.81|894.85|899.05|895.09|898.33|894.37|0
1645702420000|2022-02-24 11:33:40|898.33|894.37|897.85|893.89|898.33|894.37|897.85|893.89|0
1645702430000|2022-02-24 11:33:50|897.97|894.01|898.21|894.25|898.21|894.25|897.85|893.89|0
1645702440000|2022-02-24 11:34:00|899.05|895.09|898.93|894.97|899.05|895.09|898.57|894.61|0
1645702450000|2022-02-24 11:34:10|898.69|894.73|899.53|895.57|899.53|895.57|898.69|894.73|0
1645702460000|2022-02-24 11:34:20|899.05|895.09|899.05|895.09|899.53|895.57|898.81|894.85|0
1645702470000|2022-02-24 11:34:30|898.81|894.85|900.25|896.29|900.25|896.29|898.81|894.85|0
1645702480000|2022-02-24 11:34:40|901.09|897.13|902.29|898.33|902.29|898.33|901.09|897.13|0
1645702490000|2022-02-24 11:34:50|902.18|898.22|902.29|898.33|902.42|898.46|902.18|898.22|0
1645702500000|2022-02-24 11:35:00|902.42|898.46|902.54|898.58|902.66|898.7|902.42|898.46|0
1645702510000|2022-02-24 11:35:10|902.29|898.33|902.42|898.46|902.42|898.46|902.29|898.33|0
1645702520000|2022-02-24 11:35:20|902.54|898.58|903.26|899.3|903.26|899.3|902.18|898.22|0
1645702530000|2022-02-24 11:35:30|903.5|899.54|903.62|899.66|903.62|899.66|903.14|899.18|0
1645702540000|2022-02-24 11:35:40|903.98|900.02|903.98|900.02|904.1|900.14|903.98|900.02|0
1645702550000|2022-02-24 11:35:50|904.22|900.26|903.62|899.66|904.22|900.26|903.62|899.66|0
1645702560000|2022-02-24 11:36:00|903.74|899.78|902.29|898.33|903.74|899.78|902.29|898.33|0
1645702570000|2022-02-24 11:36:10|903.02|899.06|902.29|898.33|903.02|899.06|902.29|898.33|0
1645702580000|2022-02-24 11:36:20|902.78|898.82|903.62|899.66|903.74|899.78|902.78|898.82|0
1645702590000|2022-02-24 11:36:30|903.74|899.78|903.26|899.3|903.74|899.78|903.26|899.3|0
1645702600000|2022-02-24 11:36:40|903.14|899.18|902.78|898.82|903.14|899.18|902.78|898.82|0
1645702610000|2022-02-24 11:36:50|902.9|898.94|903.02|899.06|903.02|899.06|902.9|898.94|0
1645702620000|2022-02-24 11:37:00|903.74|899.78|903.5|899.54|903.98|900.02|902.78|898.82|0
1645702630000|2022-02-24 11:37:10|903.74|899.78|903.98|900.02|903.98|900.02|903.74|899.78|0
1645702640000|2022-02-24 11:37:20|903.5|899.54|903.62|899.66|903.62|899.66|902.9|898.94|0
1645702650000|2022-02-24 11:37:30|903.74|899.78|903.74|899.78|903.74|899.78|903.74|899.78|0
1645702660000|2022-02-24 11:37:40|903.98|900.02|903.98|900.02|903.98|900.02|903.86|899.9|0
1645702670000|2022-02-24 11:37:50|903.86|899.9|903.26|899.3|903.86|899.9|903.26|899.3|0
1645702680000|2022-02-24 11:38:00|903.38|899.42|903.02|899.06|903.38|899.42|903.02|899.06|0
1645702690000|2022-02-24 11:38:10|903.38|899.42|903.26|899.3|903.5|899.54|903.26|899.3|0
1645702700000|2022-02-24 11:38:20|902.9|898.94|904.22|900.26|904.22|900.26|902.9|898.94|0
1645702710000|2022-02-24 11:38:30|904.1|900.14|903.02|899.06|904.1|900.14|903.02|899.06|0
1645702720000|2022-02-24 11:38:40|903.26|899.3|903.98|900.02|903.98|900.02|903.26|899.3|0
1645702730000|2022-02-24 11:38:50|903.5|899.54|902.78|898.82|903.5|899.54|902.78|898.82|0
1645702740000|2022-02-24 11:39:00|902.29|898.33|901.7|897.74|902.29|898.33|901.7|897.74|0
1645702750000|2022-02-24 11:39:10|901.81|897.85|903.38|899.42|903.38|899.42|901.81|897.85|0
1645702760000|2022-02-24 11:39:20|903.02|899.06|902.9|898.94|903.14|899.18|902.9|898.94|0
1645702770000|2022-02-24 11:39:30|902.42|898.46|901.46|897.5|902.53|898.57|901.46|897.5|0
1645702780000|2022-02-24 11:39:40|901.81|897.85|901.57|897.61|901.94|897.98|901.57|897.61|0
1645702790000|2022-02-24 11:39:50|901.33|897.37|901.22|897.26|901.57|897.61|901.22|897.26|0
1645702800000|2022-02-24 11:40:00|901.09|897.13|901.94|897.98|901.94|897.98|901.09|897.13|0
1645702810000|2022-02-24 11:40:10|901.81|897.85|902.9|898.94|902.9|898.94|901.81|897.85|0
1645702820000|2022-02-24 11:40:20|903.14|899.18|903.02|899.06|903.26|899.3|902.78|898.82|0
1645702830000|2022-02-24 11:40:30|901.94|897.98|900.85|896.89|901.94|897.98|900.85|896.89|0
1645702840000|2022-02-24 11:40:40|900.37|896.41|899.65|895.69|900.37|896.41|899.65|895.69|0
1645702850000|2022-02-24 11:40:50|899.89|895.93|899.05|895.09|899.89|895.93|898.33|894.37|0
1645702860000|2022-02-24 11:41:00|898.69|894.73|898.45|894.49|898.69|894.73|897.85|893.89|0
1645702870000|2022-02-24 11:41:10|897.72|893.76|897.97|894.01|898.09|894.13|897.72|893.76|0
1645702880000|2022-02-24 11:41:20|898.45|894.49|898.81|894.85|898.93|894.97|898.33|894.37|0
1645702890000|2022-02-24 11:41:30|897|893.04|897.37|893.41|897.37|893.41|897|893.04|0
1645702900000|2022-02-24 11:41:40|897.48|893.52|897|893.04|897.48|893.52|897|893.04|0
1645702910000|2022-02-24 11:41:50|896.52|892.56|896.65|892.69|896.65|892.69|896.52|892.56|0
1645702920000|2022-02-24 11:42:00|896.41|892.45|896.41|892.45|896.52|892.56|896.28|892.32|0
1645702930000|2022-02-24 11:42:10|895.8|891.84|896.41|892.45|896.41|892.45|895.69|891.73|0
1645702940000|2022-02-24 11:42:20|895.93|891.97|894.36|890.4|896.04|892.08|894.36|890.4|0
1645702950000|2022-02-24 11:42:30|893.64|889.68|893.04|889.08|893.64|889.68|892.68|888.72|0
1645702960000|2022-02-24 11:42:40|892.68|888.72|892.2|888.24|892.68|888.72|892.2|888.24|0
1645702970000|2022-02-24 11:42:50|892.56|888.6|892.92|888.96|893.04|889.08|891.96|888|0
1645702980000|2022-02-24 11:43:00|893.28|889.32|894|890.04|894|890.04|893.16|889.2|0
1645702990000|2022-02-24 11:43:10|893.64|889.68|893.64|889.68|894|890.04|893.64|889.68|0
1645703000000|2022-02-24 11:43:20|892.68|888.72|892.56|888.6|893.16|889.2|892.44|888.48|0
1645703010000|2022-02-24 11:43:30|892.32|888.36|892.08|888.12|892.32|888.36|892.08|888.12|0
1645703020000|2022-02-24 11:43:40|891.6|887.64|891.12|887.16|891.6|887.64|891.12|887.16|0
1645703030000|2022-02-24 11:43:50|891|887.04|891.36|887.4|891.36|887.4|890.76|886.8|0
1645703040000|2022-02-24 11:44:00|891.12|887.16|892.32|888.36|892.32|888.36|891.12|887.16|0
1645703050000|2022-02-24 11:44:10|892.2|888.24|890.52|886.56|892.2|888.24|890.52|886.56|0
1645703060000|2022-02-24 11:44:20|890.4|886.44|891.96|888|891.96|888|890.4|886.44|0
1645703070000|2022-02-24 11:44:30|892.08|888.12|890.76|886.8|892.08|888.12|890.76|886.8|0
1645703080000|2022-02-24 11:44:40|890.28|886.32|888.36|884.4|890.28|886.32|888.36|884.4|0
1645703090000|2022-02-24 11:44:50|887.88|883.92|886.68|882.72|887.88|883.92|886.68|882.72|0
1645703100000|2022-02-24 11:45:00|887.76|883.8|888.84|884.88|888.84|884.88|887.76|883.8|0
1645703110000|2022-02-24 11:45:10|888.72|884.76|889.2|885.24|889.56|885.6|888.72|884.76|0
1645703120000|2022-02-24 11:45:20|888.96|885|888.12|884.16|889.32|885.36|888|884.04|0
1645703130000|2022-02-24 11:45:30|888.36|884.4|887.64|883.68|888.36|884.4|887.16|883.2|0
1645703140000|2022-02-24 11:45:40|887.88|883.92|889.44|885.48|889.44|885.48|887.88|883.92|0
1645703150000|2022-02-24 11:45:50|887.88|883.92|888.36|884.4|888.36|884.4|887.76|883.8|0
1645703160000|2022-02-24 11:46:00|888.24|884.28|887.52|883.56|888.36|884.4|887.52|883.56|0
1645703170000|2022-02-24 11:46:10|887.76|883.8|887.52|883.56|887.76|883.8|886.92|882.96|0
1645703180000|2022-02-24 11:46:20|887.4|883.44|888.12|884.16|888.12|884.16|887.4|883.44|0
1645703190000|2022-02-24 11:46:30|888|884.04|887.76|883.8|888.12|884.16|887.76|883.8|0
1645703200000|2022-02-24 11:46:40|887.88|883.92|886.32|882.36|887.88|883.92|886.32|882.36|0
1645703210000|2022-02-24 11:46:50|885.96|882|885.48|881.52|885.96|882|885.48|881.52|0
1645703220000|2022-02-24 11:47:00|885|881.04|883.8|879.84|885|881.04|883.8|879.84|0
1645703230000|2022-02-24 11:47:10|883.45|879.49|882.13|878.17|883.56|879.6|882.13|878.17|0
1645703240000|2022-02-24 11:47:20|882.49|878.53|882.97|879.01|883.8|879.84|882.49|878.53|0
1645703250000|2022-02-24 11:47:30|883.08|879.12|882.36|878.4|883.08|879.12|882.36|878.4|0
1645703260000|2022-02-24 11:47:40|882.49|878.53|882.97|879.01|883.32|879.36|882.49|878.53|0
1645703270000|2022-02-24 11:47:50|883.32|879.36|883.56|879.6|883.56|879.6|883.32|879.36|0
1645703280000|2022-02-24 11:48:00|883.45|879.49|884.65|880.69|884.76|880.8|883.08|879.12|0
1645703290000|2022-02-24 11:48:10|883.32|879.36|885|881.04|885|881.04|883.32|879.36|0
1645703300000|2022-02-24 11:48:20|884.76|880.8|884.17|880.21|884.76|880.8|884.17|880.21|0
1645703310000|2022-02-24 11:48:30|883.56|879.6|883.8|879.84|883.8|879.84|883.56|879.6|0
1645703320000|2022-02-24 11:48:40|883.45|879.49|882.97|879.01|883.45|879.49|882.84|878.88|0
1645703330000|2022-02-24 11:48:50|883.32|879.36|882.97|879.01|883.45|879.49|882.97|879.01|0
1645703340000|2022-02-24 11:49:00|884.41|880.45|883.8|879.84|884.76|880.8|883.8|879.84|0
1645703350000|2022-02-24 11:49:10|882.49|878.53|885.24|881.28|885.24|881.28|882.49|878.53|0
1645703360000|2022-02-24 11:49:20|886.44|882.48|887.52|883.56|887.64|883.68|886.44|882.48|0
1645703370000|2022-02-24 11:49:30|887.28|883.32|887.52|883.56|887.64|883.68|887.28|883.32|0
1645703380000|2022-02-24 11:49:40|886.92|882.96|885.72|881.76|886.92|882.96|885.72|881.76|0
1645703390000|2022-02-24 11:49:50|885.48|881.52|885.72|881.76|885.96|882|885.48|881.52|0
1645703400000|2022-02-24 11:50:00|885.96|882|886.44|882.48|886.44|882.48|885.61|881.65|0
1645703410000|2022-02-24 11:50:10|886.92|882.96|887.88|883.92|888.36|884.4|886.92|882.96|0
1645703420000|2022-02-24 11:50:20|887.52|883.56|886.68|882.72|887.52|883.56|886.68|882.72|0
1645703430000|2022-02-24 11:50:30|887.16|883.2|886.56|882.6|887.16|883.2|885.96|882|0
1645703440000|2022-02-24 11:50:40|886.08|882.12|886.2|882.24|886.2|882.24|885.84|881.88|0
1645703450000|2022-02-24 11:50:50|886.56|882.6|886.56|882.6|886.56|882.6|886.56|882.6|0
1645703460000|2022-02-24 11:51:00|886.08|882.12|885.6|881.64|886.44|882.48|885.6|881.64|0
1645703470000|2022-02-24 11:51:10|885|881.04|884.65|880.69|885|881.04|884.04|880.08|0
1645703480000|2022-02-24 11:51:20|883.8|879.84|883.45|879.49|883.93|879.97|883.45|879.49|0
1645703490000|2022-02-24 11:51:30|883.21|879.25|881.17|877.21|883.21|879.25|881.05|877.09|0
1645703500000|2022-02-24 11:51:40|880.09|876.13|880.33|876.37|880.33|876.37|879.85|875.89|0
1645703510000|2022-02-24 11:51:50|880.57|876.61|881.17|877.21|881.17|877.21|880.57|876.61|0
1645703520000|2022-02-24 11:52:00|881.53|877.57|883.08|879.12|883.08|879.12|881.53|877.57|0
1645703530000|2022-02-24 11:52:10|882.6|878.64|882.84|878.88|882.84|878.88|882.49|878.53|0
1645703540000|2022-02-24 11:52:20|882.6|878.64|883.21|879.25|883.21|879.25|882.6|878.64|0
1645703550000|2022-02-24 11:52:30|883.32|879.36|882.6|878.64|883.32|879.36|882.6|878.64|0
1645703560000|2022-02-24 11:52:40|883.56|879.6|884.89|880.93|884.89|880.93|883.56|879.6|0
1645703570000|2022-02-24 11:52:50|884.17|880.21|882.84|878.88|884.17|880.21|882.84|878.88|0
1645703580000|2022-02-24 11:53:00|882.97|879.01|883.21|879.25|883.56|879.6|882.6|878.64|0
1645703590000|2022-02-24 11:53:10|882.25|878.29|884.17|880.21|884.17|880.21|882.25|878.29|0
1645703600000|2022-02-24 11:53:20|883.69|879.73|883.69|879.73|883.93|879.97|883.69|879.73|0
1645703610000|2022-02-24 11:53:30|883.93|879.97|885.24|881.28|885.24|881.28|883.93|879.97|0
1645703620000|2022-02-24 11:53:40|885.48|881.52|885.72|881.76|885.72|881.76|884.89|880.93|0
1645703630000|2022-02-24 11:53:50|886.8|882.84|886.32|882.36|886.8|882.84|886.32|882.36|0
1645703640000|2022-02-24 11:54:00|885.96|882|887.04|883.08|887.04|883.08|885.96|882|0
1645703650000|2022-02-24 11:54:10|886.56|882.6|887.16|883.2|887.16|883.2|886.56|882.6|0
1645703660000|2022-02-24 11:54:20|886.92|882.96|887.28|883.32|887.28|883.32|886.92|882.96|0
1645703670000|2022-02-24 11:54:30|887.88|883.92|887.52|883.56|888|884.04|887.52|883.56|0
1645703680000|2022-02-24 11:54:40|887.04|883.08|887.28|883.32|887.28|883.32|887.04|883.08|0
1645703690000|2022-02-24 11:54:50|887.64|883.68|887.04|883.08|887.64|883.68|887.04|883.08|0
1645703700000|2022-02-24 11:55:00|887.64|883.68|887.64|883.68|888|884.04|887.64|883.68|0
1645703710000|2022-02-24 11:55:10|886.92|882.96|887.16|883.2|888.12|884.16|886.92|882.96|0
1645703720000|2022-02-24 11:55:20|887.76|883.8|885.72|881.76|888.24|884.28|885.72|881.76|0
1645703730000|2022-02-24 11:55:30|885.48|881.52|886.56|882.6|886.56|882.6|885.48|881.52|0
1645703740000|2022-02-24 11:55:40|886.44|882.48|886.92|882.96|887.04|883.08|886.44|882.48|0
1645703750000|2022-02-24 11:55:50|886.44|882.48|885.6|881.64|886.44|882.48|885.6|881.64|0
1645703760000|2022-02-24 11:56:00|885.36|881.4|885.36|881.4|885.84|881.88|885.24|881.28|0
1645703770000|2022-02-24 11:56:10|885.6|881.64|884.28|880.32|885.72|881.76|884.28|880.32|0
1645703780000|2022-02-24 11:56:20|885.24|881.28|886.08|882.12|886.08|882.12|885.24|881.28|0
1645703790000|2022-02-24 11:56:30|886.32|882.36|885.6|881.64|886.32|882.36|885.36|881.4|0
1645703800000|2022-02-24 11:56:40|886.8|882.84|886.56|882.6|886.8|882.84|886.2|882.24|0
1645703810000|2022-02-24 11:56:50|887.76|883.8|888.12|884.16|888.12|884.16|887.64|883.68|0
1645703820000|2022-02-24 11:57:00|887.64|883.68|888.24|884.28|888.24|884.28|887.28|883.32|0
1645703830000|2022-02-24 11:57:10|887.88|883.92|888.24|884.28|888.36|884.4|887.88|883.92|0
1645703840000|2022-02-24 11:57:20|887.76|883.8|887.76|883.8|887.76|883.8|887.64|883.68|0
1645703850000|2022-02-24 11:57:30|887.04|883.08|886.68|882.72|887.04|883.08|885.36|881.4|0
1645703860000|2022-02-24 11:57:40|886.56|882.6|886.2|882.24|886.56|882.6|886.2|882.24|0
1645703870000|2022-02-24 11:57:50|886.08|882.12|886.68|882.72|886.68|882.72|885.48|881.52|0
1645703880000|2022-02-24 11:58:00|886.8|882.84|886.56|882.6|886.8|882.84|886.56|882.6|0
1645703890000|2022-02-24 11:58:10|888|884.04|886.56|882.6|888|884.04|886.56|882.6|0
1645703900000|2022-02-24 11:58:20|886.32|882.36|887.28|883.32|887.64|883.68|886.32|882.36|0
1645703910000|2022-02-24 11:58:30|888.12|884.16|888.24|884.28|888.24|884.28|888|884.04|0
1645703920000|2022-02-24 11:58:40|888.6|884.64|887.28|883.32|888.96|885|887.28|883.32|0
1645703930000|2022-02-24 11:58:50|887.04|883.08|887.28|883.32|887.88|883.92|887.04|883.08|0
1645703940000|2022-02-24 11:59:00|887.52|883.56|887.64|883.68|887.64|883.68|887.28|883.32|0
1645703950000|2022-02-24 11:59:10|887.28|883.32|887.28|883.32|888.72|884.76|887.16|883.2|0
1645703960000|2022-02-24 11:59:20|888|884.04|885.72|881.76|888.24|884.28|885.6|881.64|0
1645703970000|2022-02-24 11:59:30|884.64|880.68|883.08|879.12|884.64|880.68|883.08|879.12|0
1645703980000|2022-02-24 11:59:40|881.88|877.92|881.88|877.92|881.88|877.92|881.41|877.45|0
1645703990000|2022-02-24 11:59:50|881.77|877.81|879.61|875.65|881.77|877.81|879.61|875.65|0
1645704000000|2022-02-24 12:00:00|878.77|874.81|882.73|878.77|882.73|878.77|878.77|874.81|0
1645704010000|2022-02-24 12:00:10|881.64|877.68|880.69|876.73|881.64|877.68|880.69|876.73|0
1645704020000|2022-02-24 12:00:20|880.93|876.97|883.69|879.73|883.69|879.73|880.93|876.97|0
1645704030000|2022-02-24 12:00:30|883.32|879.36|883.21|879.25|883.56|879.6|883.21|879.25|0
1645704040000|2022-02-24 12:00:40|884.17|880.21|885.36|881.4|885.36|881.4|884.17|880.21|0
1645704050000|2022-02-24 12:00:50|885.6|881.64|883.8|879.84|885.6|881.64|883.8|879.84|0
1645704060000|2022-02-24 12:01:00|884.28|880.32|884.88|880.92|884.88|880.92|884.28|880.32|0
1645704070000|2022-02-24 12:01:10|885|881.04|884.52|880.56|885.48|881.52|884.52|880.56|0
1645704080000|2022-02-24 12:01:20|883.93|879.97|885|881.04|885.12|881.16|883.93|879.97|0
1645704090000|2022-02-24 12:01:30|884.76|880.8|884.76|880.8|884.76|880.8|883.45|879.49|0
1645704100000|2022-02-24 12:01:40|885.12|881.16|884.64|880.68|885.12|881.16|884.52|880.56|0
1645704110000|2022-02-24 12:01:50|883.93|879.97|884.76|880.8|884.76|880.8|883.93|879.97|0
1645704120000|2022-02-24 12:02:00|885.6|881.64|886.56|882.6|886.8|882.84|885.6|881.64|0
1645704130000|2022-02-24 12:02:10|887.04|883.08|887.04|883.08|887.04|883.08|887.04|883.08|0
1645704140000|2022-02-24 12:02:20|887.4|883.44|887.4|883.44|887.4|883.44|886.2|882.24|0
1645704150000|2022-02-24 12:02:30|888.12|884.16|888.24|884.28|888.72|884.76|888.12|884.16|0
1645704160000|2022-02-24 12:02:40|888.72|884.76|888.36|884.4|888.72|884.76|888.36|884.4|0
1645704170000|2022-02-24 12:02:50|887.88|883.92|887.16|883.2|887.88|883.92|886.8|882.84|0
1645704180000|2022-02-24 12:03:00|887.04|883.08|887.88|883.92|887.88|883.92|886.44|882.48|0
1645704190000|2022-02-24 12:03:10|887.76|883.8|886.8|882.84|887.76|883.8|886.68|882.72|0
1645704200000|2022-02-24 12:03:20|887.28|883.32|887.28|883.32|887.52|883.56|887.28|883.32|0
1645704210000|2022-02-24 12:03:30|887.04|883.08|889.56|885.6|889.56|885.6|887.04|883.08|0
1645704220000|2022-02-24 12:03:40|888.84|884.88|889.68|885.72|889.68|885.72|888.12|884.16|0
1645704230000|2022-02-24 12:03:50|890.16|886.2|889.32|885.36|890.16|886.2|889.32|885.36|0
1645704240000|2022-02-24 12:04:00|888.96|885|888.48|884.52|888.96|885|888.36|884.4|0
1645704250000|2022-02-24 12:04:10|889.56|885.6|891.36|887.4|891.36|887.4|889.56|885.6|0
1645704260000|2022-02-24 12:04:20|890.04|886.08|889.68|885.72|890.52|886.56|889.68|885.72|0
1645704270000|2022-02-24 12:04:30|888.84|884.88|889.92|885.96|889.92|885.96|888.84|884.88|0
1645704280000|2022-02-24 12:04:40|889.08|885.12|889.68|885.72|889.68|885.72|888.84|884.88|0
1645704290000|2022-02-24 12:04:50|889.92|885.96|889.32|885.36|890.16|886.2|889.32|885.36|0
1645704300000|2022-02-24 12:05:00|889.68|885.72|890.64|886.68|890.64|886.68|889.68|885.72|0
1645704310000|2022-02-24 12:05:10|890.88|886.92|890.28|886.32|890.88|886.92|890.16|886.2|0
1645704320000|2022-02-24 12:05:20|890.76|886.8|891.6|887.64|891.6|887.64|890.76|886.8|0
1645704330000|2022-02-24 12:05:30|891.84|887.88|892.56|888.6|892.68|888.72|891.84|887.88|0
1645704340000|2022-02-24 12:05:40|892.92|888.96|893.04|889.08|893.04|889.08|892.8|888.84|0
1645704350000|2022-02-24 12:05:50|891.96|888|892.08|888.12|892.08|888.12|891.36|887.4|0
1645704360000|2022-02-24 12:06:00|891.24|887.28|891.12|887.16|891.24|887.28|891|887.04|0
1645704370000|2022-02-24 12:06:10|890.88|886.92|891.12|887.16|891.12|887.16|890.88|886.92|0
1645704380000|2022-02-24 12:06:20|890.52|886.56|890.88|886.92|891.12|887.16|890.52|886.56|0
1645704390000|2022-02-24 12:06:30|891.48|887.52|891.72|887.76|891.72|887.76|891|887.04|0
1645704400000|2022-02-24 12:06:40|891|887.04|889.92|885.96|891|887.04|889.92|885.96|0
1645704410000|2022-02-24 12:06:50|890.76|886.8|891.6|887.64|891.6|887.64|890.76|886.8|0
1645704420000|2022-02-24 12:07:00|892.08|888.12|891.12|887.16|892.08|888.12|891.12|887.16|0
1645704430000|2022-02-24 12:07:10|890.64|886.68|890.88|886.92|891|887.04|890.64|886.68|0
1645704440000|2022-02-24 12:07:20|891.6|887.64|891.12|887.16|891.6|887.64|891.12|887.16|0
1645704450000|2022-02-24 12:07:30|891.72|887.76|892.32|888.36|892.32|888.36|891.72|887.76|0
1645704460000|2022-02-24 12:07:40|892.56|888.6|890.88|886.92|892.56|888.6|890.88|886.92|0
1645704470000|2022-02-24 12:07:50|891.96|888|892.8|888.84|892.92|888.96|891.96|888|0
1645704480000|2022-02-24 12:08:00|892.32|888.36|892.92|888.96|893.04|889.08|892.32|888.36|0
1645704490000|2022-02-24 12:08:10|894.48|890.52|894.84|890.88|894.84|890.88|894.48|890.52|0
1645704500000|2022-02-24 12:08:20|894.72|890.76|894.6|890.64|895.2|891.24|894.6|890.64|0
1645704510000|2022-02-24 12:08:30|895.68|891.72|895.2|891.24|895.68|891.72|895.2|891.24|0
1645704520000|2022-02-24 12:08:40|895.08|891.12|895.08|891.12|895.08|891.12|894.84|890.88|0
1645704530000|2022-02-24 12:08:50|895.32|891.36|895.44|891.48|895.68|891.72|894.72|890.76|0
1645704540000|2022-02-24 12:09:00|895.2|891.24|895.08|891.12|895.2|891.24|894.96|891|0
1645704550000|2022-02-24 12:09:10|895.2|891.24|895.56|891.6|895.8|891.84|895.2|891.24|0
1645704560000|2022-02-24 12:09:20|895.8|891.84|895.68|891.72|896.4|892.44|895.68|891.72|0
1645704570000|2022-02-24 12:09:30|895.8|891.84|896.04|892.08|896.04|892.08|895.56|891.6|0
1645704580000|2022-02-24 12:09:40|895.92|891.96|895.56|891.6|896.4|892.44|895.56|891.6|0
1645704590000|2022-02-24 12:09:50|896.16|892.2|897|893.04|897|893.04|896.16|892.2|0
1645704600000|2022-02-24 12:10:00|896.89|892.93|897.24|893.28|897.24|893.28|896.76|892.8|0
1645704610000|2022-02-24 12:10:10|896.89|892.93|897.37|893.41|897.37|893.41|896.89|892.93|0
1645704620000|2022-02-24 12:10:20|897.48|893.52|897.85|893.89|897.85|893.89|897.48|893.52|0
1645704630000|2022-02-24 12:10:30|897.96|894|897.24|893.28|897.96|894|897.24|893.28|0
1645704640000|2022-02-24 12:10:40|896.88|892.92|896.4|892.44|896.88|892.92|896.28|892.32|0
1645704650000|2022-02-24 12:10:50|896.16|892.2|896.64|892.68|896.64|892.68|896.16|892.2|0
1645704660000|2022-02-24 12:11:00|896.16|892.2|895.32|891.36|896.16|892.2|895.32|891.36|0
1645704670000|2022-02-24 12:11:10|895.92|891.96|895.68|891.72|896.64|892.68|895.68|891.72|0
1645704680000|2022-02-24 12:11:20|895.56|891.6|895.32|891.36|895.56|891.6|895.32|891.36|0
1645704690000|2022-02-24 12:11:30|895.2|891.24|896.4|892.44|896.52|892.56|895.2|891.24|0
1645704700000|2022-02-24 12:11:40|896.52|892.56|895.8|891.84|896.52|892.56|894.96|891|0
1645704710000|2022-02-24 12:11:50|895.44|891.48|895.56|891.6|895.68|891.72|895.44|891.48|0
1645704720000|2022-02-24 12:12:00|895.92|891.96|894.72|890.76|895.92|891.96|894.72|890.76|0
1645704730000|2022-02-24 12:12:10|894.12|890.16|894.6|890.64|894.6|890.64|894.12|890.16|0
1645704740000|2022-02-24 12:12:20|894.72|890.76|894.24|890.28|895.44|891.48|894.24|890.28|0
1645704750000|2022-02-24 12:12:30|894.48|890.52|894.72|890.76|895.32|891.36|894.36|890.4|0
1645704760000|2022-02-24 12:12:40|894.24|890.28|894.12|890.16|894.24|890.28|893.88|889.92|0
1645704770000|2022-02-24 12:12:50|893.76|889.8|894.36|890.4|894.36|890.4|893.76|889.8|0
1645704780000|2022-02-24 12:13:00|894.12|890.16|893.64|889.68|894.12|890.16|893.64|889.68|0
1645704790000|2022-02-24 12:13:10|892.92|888.96|892.8|888.84|892.92|888.96|892.56|888.6|0
1645704800000|2022-02-24 12:13:20|892.2|888.24|892.08|888.12|892.2|888.24|891.96|888|0
1645704810000|2022-02-24 12:13:30|892.92|888.96|893.28|889.32|893.28|889.32|892.92|888.96|0
1645704820000|2022-02-24 12:13:40|892.92|888.96|891.96|888|892.92|888.96|891.72|887.76|0
1645704830000|2022-02-24 12:13:50|892.08|888.12|890.76|886.8|892.08|888.12|890.76|886.8|0
1645704840000|2022-02-24 12:14:00|891|887.04|891.84|887.88|891.96|888|891|887.04|0
1645704850000|2022-02-24 12:14:10|891.72|887.76|891|887.04|891.72|887.76|890.88|886.92|0
1645704860000|2022-02-24 12:14:20|890.28|886.32|890.76|886.8|890.76|886.8|890.28|886.32|0
1645704870000|2022-02-24 12:14:30|890.52|886.56|889.08|885.12|890.52|886.56|889.08|885.12|0
1645704880000|2022-02-24 12:14:40|889.68|885.72|890.04|886.08|890.04|886.08|889.56|885.6|0
1645704890000|2022-02-24 12:14:50|890.76|886.8|888.36|884.4|890.76|886.8|888.36|884.4|0
1645704900000|2022-02-24 12:15:00|888.48|884.52|888.84|884.88|889.8|885.84|888.48|884.52|0
1645704910000|2022-02-24 12:15:10|887.64|883.68|887.16|883.2|887.64|883.68|886.8|882.84|0
1645704920000|2022-02-24 12:15:20|887.76|883.8|888.36|884.4|888.36|884.4|887.76|883.8|0
1645704930000|2022-02-24 12:15:30|887.76|883.8|886.56|882.6|887.76|883.8|886.56|882.6|0
1645704940000|2022-02-24 12:15:40|886.2|882.24|885.96|882|886.2|882.24|885.96|882|0
1645704950000|2022-02-24 12:15:50|886.08|882.12|884.88|880.92|886.08|882.12|884.88|880.92|0
1645704960000|2022-02-24 12:16:00|884.76|880.8|885.48|881.52|885.48|881.52|884.28|880.32|0
1645704970000|2022-02-24 12:16:10|886.2|882.24|886.68|882.72|886.68|882.72|886.2|882.24|0
1645704980000|2022-02-24 12:16:20|887.16|883.2|887.64|883.68|887.64|883.68|887.16|883.2|0
1645704990000|2022-02-24 12:16:30|887.16|883.2|887.88|883.92|887.88|883.92|887.16|883.2|0
1645705000000|2022-02-24 12:16:40|888|884.04|889.07|885.11|889.07|885.11|888|884.04|0
1645705010000|2022-02-24 12:16:50|889.44|885.48|889.2|885.24|889.44|885.48|889.2|885.24|0
1645705020000|2022-02-24 12:17:00|889.07|885.11|888.83|884.87|889.07|885.11|888.83|884.87|0
1645705030000|2022-02-24 12:17:10|889.2|885.24|889.55|885.59|889.55|885.59|889.2|885.24|0
1645705040000|2022-02-24 12:17:20|889.44|885.48|889.55|885.59|889.55|885.59|889.44|885.48|0
1645705050000|2022-02-24 12:17:30|890.4|886.44|890.27|886.31|890.4|886.44|890.27|886.31|0
1645705060000|2022-02-24 12:17:40|890.51|886.55|891.23|887.27|891.23|887.27|890.51|886.55|0
1645705070000|2022-02-24 12:17:50|891.12|887.16|890.99|887.03|891.12|887.16|890.99|887.03|0
1645705080000|2022-02-24 12:18:00|890.03|886.07|890.51|886.55|890.51|886.55|890.03|886.07|0
1645705090000|2022-02-24 12:18:10|890.75|886.79|891.36|887.4|891.36|887.4|890.75|886.79|0
1645705100000|2022-02-24 12:18:20|891.47|887.51|891.12|887.16|891.84|887.88|891.12|887.16|0
1645705110000|2022-02-24 12:18:30|890.99|887.03|892.19|888.23|892.19|888.23|890.99|887.03|0
1645705120000|2022-02-24 12:18:40|893.04|889.08|893.28|889.32|893.28|889.32|893.04|889.08|0
1645705130000|2022-02-24 12:18:50|893.76|889.8|893.64|889.68|893.88|889.92|893.64|889.68|0
1645705140000|2022-02-24 12:19:00|893.28|889.32|893.88|889.92|893.88|889.92|893.04|889.08|0
1645705150000|2022-02-24 12:19:10|893.64|889.68|894.36|890.4|894.36|890.4|893.64|889.68|0
1645705160000|2022-02-24 12:19:20|893.88|889.92|894.36|890.4|894.36|890.4|893.4|889.44|0
1645705170000|2022-02-24 12:19:30|894.24|890.28|894.24|890.28|894.36|890.4|894.24|890.28|0
1645705180000|2022-02-24 12:19:40|894.48|890.52|893.76|889.8|894.48|890.52|893.64|889.68|0
1645705190000|2022-02-24 12:19:50|893.52|889.56|893.04|889.08|893.64|889.68|893.04|889.08|0
1645705200000|2022-02-24 12:20:00|892.92|888.96|894|890.04|894.12|890.16|892.92|888.96|0
1645705210000|2022-02-24 12:20:10|894.12|890.16|894.24|890.28|894.48|890.52|894.12|890.16|0
1645705220000|2022-02-24 12:20:20|894.12|890.16|893.28|889.32|894.36|890.4|893.28|889.32|0
1645705230000|2022-02-24 12:20:30|893.16|889.2|894.36|890.4|894.36|890.4|893.16|889.2|0
1645705240000|2022-02-24 12:20:40|895.32|891.36|895.08|891.12|895.32|891.36|895.08|891.12|0
1645705250000|2022-02-24 12:20:50|895.32|891.36|895.44|891.48|895.44|891.48|895.08|891.12|0
1645705260000|2022-02-24 12:21:00|895.56|891.6|895.32|891.36|895.8|891.84|895.32|891.36|0
1645705270000|2022-02-24 12:21:10|894.96|891|895.32|891.36|895.32|891.36|894.96|891|0
1645705280000|2022-02-24 12:21:20|895.68|891.72|896.52|892.56|896.52|892.56|895.68|891.72|0
1645705290000|2022-02-24 12:21:30|896.04|892.08|895.32|891.36|896.04|892.08|895.08|891.12|0
1645705300000|2022-02-24 12:21:40|895.68|891.72|895.8|891.84|895.8|891.84|895.44|891.48|0
1645705310000|2022-02-24 12:21:50|895.32|891.36|895.8|891.84|895.8|891.84|895.32|891.36|0
1645705320000|2022-02-24 12:22:00|895.68|891.72|895.92|891.96|896.16|892.2|895.68|891.72|0
1645705330000|2022-02-24 12:22:10|896.16|892.2|896.52|892.56|896.52|892.56|896.16|892.2|0
1645705340000|2022-02-24 12:22:20|896.4|892.44|896.4|892.44|896.64|892.68|896.4|892.44|0
1645705350000|2022-02-24 12:22:30|896.52|892.56|896.28|892.32|896.52|892.56|896.28|892.32|0
1645705360000|2022-02-24 12:22:40|896.52|892.56|897|893.04|897.12|893.16|896.52|892.56|0
1645705370000|2022-02-24 12:22:50|896.52|892.56|894.96|891|896.52|892.56|894.96|891|0
1645705380000|2022-02-24 12:23:00|895.44|891.48|895.56|891.6|895.8|891.84|895.44|891.48|0
1645705390000|2022-02-24 12:23:10|895.32|891.36|894.96|891|895.32|891.36|894.96|891|0
1645705400000|2022-02-24 12:23:20|896.16|892.2|894.12|890.16|896.16|892.2|894.12|890.16|0
1645705410000|2022-02-24 12:23:30|894|890.04|893.88|889.92|894|890.04|893.88|889.92|0
1645705420000|2022-02-24 12:23:40|893.15|889.19|893.52|889.56|893.52|889.56|893.04|889.08|0
1645705430000|2022-02-24 12:23:50|894|890.04|894|890.04|894|890.04|893.4|889.44|0
1645705440000|2022-02-24 12:24:00|893.76|889.8|893.76|889.8|894.24|890.28|893.76|889.8|0
1645705450000|2022-02-24 12:24:10|893.4|889.44|893.88|889.92|894.48|890.52|893.4|889.44|0
1645705460000|2022-02-24 12:24:20|894|890.04|894.36|890.4|894.36|890.4|894|890.04|0
1645705470000|2022-02-24 12:24:30|894.6|890.64|895.44|891.48|895.44|891.48|894.6|890.64|0
1645705480000|2022-02-24 12:24:40|895.56|891.6|895.2|891.24|896.04|892.08|895.2|891.24|0
1645705490000|2022-02-24 12:24:50|894.72|890.76|894.84|890.88|895.56|891.6|894.72|890.76|0
1645705500000|2022-02-24 12:25:00|895.32|891.36|895.08|891.12|895.32|891.36|894.96|891|0
1645705510000|2022-02-24 12:25:10|896.4|892.44|896.76|892.8|896.76|892.8|896.16|892.2|0
1645705520000|2022-02-24 12:25:20|897.48|893.52|896.04|892.08|897.84|893.88|896.04|892.08|0
1645705530000|2022-02-24 12:25:30|896.76|892.8|896.76|892.8|897.48|893.52|896.76|892.8|0
1645705540000|2022-02-24 12:25:40|896.88|892.92|897.48|893.52|897.48|893.52|896.88|892.92|0
1645705550000|2022-02-24 12:25:50|897.96|894|897.72|893.76|897.96|894|897.72|893.76|0
1645705560000|2022-02-24 12:26:00|897.6|893.64|897.12|893.16|897.84|893.88|897.12|893.16|0
1645705570000|2022-02-24 12:26:10|896.76|892.8|897.84|893.88|897.96|894|896.76|892.8|0
1645705580000|2022-02-24 12:26:20|898.33|894.37|897.96|894|898.44|894.48|897.96|894|0
1645705590000|2022-02-24 12:26:30|897.6|893.64|898.33|894.37|898.33|894.37|897.6|893.64|0
1645705600000|2022-02-24 12:26:40|897.96|894|897.24|893.28|897.96|894|897.24|893.28|0
1645705610000|2022-02-24 12:26:50|897.12|893.16|896.88|892.92|897.12|893.16|896.4|892.44|0
1645705620000|2022-02-24 12:27:00|896.52|892.56|897.12|893.16|897.12|893.16|896.52|892.56|0
1645705630000|2022-02-24 12:27:10|897.24|893.28|896.28|892.32|897.24|893.28|896.28|892.32|0
1645705640000|2022-02-24 12:27:20|895.92|891.96|894.36|890.4|895.92|891.96|894.24|890.28|0
1645705650000|2022-02-24 12:27:30|894.12|890.16|893.63|889.67|894.12|890.16|893.39|889.43|0
1645705660000|2022-02-24 12:27:40|893.87|889.91|894.24|890.28|894.36|890.4|893.87|889.91|0
1645705670000|2022-02-24 12:27:50|894.6|890.64|894.12|890.16|894.6|890.64|894|890.04|0
1645705680000|2022-02-24 12:28:00|894.6|890.64|895.08|891.12|895.08|891.12|894.6|890.64|0
1645705690000|2022-02-24 12:28:10|895.2|891.24|895.92|891.96|896.04|892.08|895.2|891.24|0
1645705700000|2022-02-24 12:28:20|896.4|892.44|896.64|892.68|896.64|892.68|896.04|892.08|0
1645705710000|2022-02-24 12:28:30|896.52|892.56|896.76|892.8|896.76|892.8|896.04|892.08|0
1645705720000|2022-02-24 12:28:40|896.64|892.68|897|893.04|897|893.04|896.28|892.32|0
1645705730000|2022-02-24 12:28:50|896.76|892.8|896.04|892.08|896.76|892.8|896.04|892.08|0
1645705740000|2022-02-24 12:29:00|896.28|892.32|895.2|891.24|896.28|892.32|895.2|891.24|0
1645705750000|2022-02-24 12:29:10|894.11|890.15|894.11|890.15|894.11|890.15|894.11|890.15|0
1645705760000|2022-02-24 12:29:20|894|890.04|894.72|890.76|894.72|890.76|893.87|889.91|0
1645705770000|2022-02-24 12:29:30|894.36|890.4|893.87|889.91|894.36|890.4|893.39|889.43|0
1645705780000|2022-02-24 12:29:40|893.63|889.67|894.84|890.88|895.08|891.12|893.63|889.67|0
1645705790000|2022-02-24 12:29:50|894.72|890.76|896.16|892.2|896.16|892.2|894.72|890.76|0
1645705800000|2022-02-24 12:30:00|896.76|892.8|895.8|891.84|896.76|892.8|895.8|891.84|0
1645705810000|2022-02-24 12:30:10|896.76|892.8|896.88|892.92|897.12|893.16|896.76|892.8|0
1645705820000|2022-02-24 12:30:20|896.76|892.8|897.6|893.64|897.6|893.64|896.76|892.8|0
1645705830000|2022-02-24 12:30:30|897.84|893.88|897.84|893.88|897.96|894|897.72|893.76|0
1645705840000|2022-02-24 12:30:40|898.32|894.36|898.44|894.48|898.57|894.61|898.32|894.36|0
1645705850000|2022-02-24 12:30:50|898.68|894.72|898.92|894.96|898.92|894.96|898.68|894.72|0
1645705860000|2022-02-24 12:31:00|898.57|894.61|898.81|894.85|898.81|894.85|898.44|894.48|0
1645705870000|2022-02-24 12:31:10|898.08|894.12|898.81|894.85|898.81|894.85|898.08|894.12|0
1645705880000|2022-02-24 12:31:20|899.05|895.09|900.6|896.64|900.6|896.64|899.05|895.09|0
1645705890000|2022-02-24 12:31:30|900.84|896.88|900.25|896.29|900.84|896.88|900.25|896.29|0
1645705900000|2022-02-24 12:31:40|900.12|896.16|899.64|895.68|900.12|896.16|899.64|895.68|0
1645705910000|2022-02-24 12:31:50|899.88|895.92|900.49|896.53|900.49|896.53|899.88|895.92|0
1645705920000|2022-02-24 12:32:00|900.12|896.16|900.01|896.05|900.12|896.16|900.01|896.05|0
1645705930000|2022-02-24 12:32:10|900.36|896.4|900.84|896.88|900.84|896.88|900.25|896.29|0
1645705940000|2022-02-24 12:32:20|900.97|897.01|901.57|897.61|901.57|897.61|900.97|897.01|0
1645705950000|2022-02-24 12:32:30|901.45|897.49|901.93|897.97|902.29|898.33|901.45|897.49|0
1645705960000|2022-02-24 12:32:40|901.57|897.61|902.05|898.09|902.05|898.09|901.57|897.61|0
1645705970000|2022-02-24 12:32:50|901.81|897.85|901.93|897.97|901.93|897.97|901.45|897.49|0
1645705980000|2022-02-24 12:33:00|901.81|897.85|901.81|897.85|902.05|898.09|901.81|897.85|0
1645705990000|2022-02-24 12:33:10|902.29|898.33|901.57|897.61|902.29|898.33|901.09|897.13|0
1645706000000|2022-02-24 12:33:20|901.33|897.37|902.05|898.09|902.05|898.09|901.33|897.37|0
1645706010000|2022-02-24 12:33:30|901.69|897.73|901.69|897.73|901.69|897.73|901.69|897.73|0
1645706020000|2022-02-24 12:33:40|901.81|897.85|902.77|898.81|902.77|898.81|901.81|897.85|0
1645706030000|2022-02-24 12:33:50|902.29|898.33|900.73|896.77|902.29|898.33|900.73|896.77|0
1645706040000|2022-02-24 12:34:00|900.84|896.88|900.36|896.4|900.97|897.01|900.25|896.29|0
1645706050000|2022-02-24 12:34:10|900.12|896.16|899.16|895.2|900.12|896.16|898.56|894.6|0
1645706060000|2022-02-24 12:34:20|899.88|895.92|899.4|895.44|899.88|895.92|899.29|895.33|0
1645706070000|2022-02-24 12:34:30|900.12|896.16|900.6|896.64|900.6|896.64|900.12|896.16|0
1645706080000|2022-02-24 12:34:40|900.36|896.4|901.33|897.37|901.81|897.85|900.36|896.4|0
1645706090000|2022-02-24 12:34:50|901.09|897.13|901.81|897.85|901.81|897.85|901.09|897.13|0
1645706100000|2022-02-24 12:35:00|901.45|897.49|901.93|897.97|902.29|898.33|901.45|897.49|0
1645706110000|2022-02-24 12:35:10|902.05|898.09|902.65|898.69|902.65|898.69|901.81|897.85|0
1645706120000|2022-02-24 12:35:20|902.29|898.33|903.97|900.01|903.97|900.01|902.29|898.33|0
1645706130000|2022-02-24 12:35:30|903.73|899.77|903.25|899.29|903.73|899.77|903.25|899.29|0
1645706140000|2022-02-24 12:35:40|903.13|899.17|903.13|899.17|903.13|899.17|903.13|899.17|0
1645706150000|2022-02-24 12:35:50|902.65|898.69|902.65|898.69|903.01|899.05|902.65|898.69|0
1645706160000|2022-02-24 12:36:00|903.25|899.29|902.77|898.81|903.38|899.42|902.77|898.81|0
1645706170000|2022-02-24 12:36:10|903.01|899.05|902.29|898.33|903.01|899.05|902.29|898.33|0
1645706180000|2022-02-24 12:36:20|902.05|898.09|902.77|898.81|903.25|899.29|902.05|898.09|0
1645706190000|2022-02-24 12:36:30|902.89|898.93|901.69|897.73|902.89|898.93|901.69|897.73|0
1645706200000|2022-02-24 12:36:40|901.81|897.85|901.69|897.73|902.17|898.21|901.69|897.73|0
1645706210000|2022-02-24 12:36:50|901.81|897.85|901.57|897.61|901.81|897.85|901.57|897.61|0
1645706220000|2022-02-24 12:37:00|901.45|897.49|901.08|897.12|901.57|897.61|901.08|897.12|0
1645706230000|2022-02-24 12:37:10|901.81|897.85|901.33|897.37|901.81|897.85|901.33|897.37|0
1645706240000|2022-02-24 12:37:20|901.57|897.61|901.57|897.61|901.69|897.73|901.33|897.37|0
1645706250000|2022-02-24 12:37:30|901.33|897.37|901.93|897.97|901.93|897.97|901.33|897.37|0
1645706260000|2022-02-24 12:37:40|901.81|897.85|901.45|897.49|901.81|897.85|901.45|897.49|0
1645706270000|2022-02-24 12:37:50|901.57|897.61|901.69|897.73|901.81|897.85|901.57|897.61|0
1645706280000|2022-02-24 12:38:00|901.57|897.61|901.93|897.97|901.93|897.97|901.57|897.61|0
1645706290000|2022-02-24 12:38:10|901.81|897.85|901.57|897.61|901.81|897.85|901.57|897.61|0
1645706300000|2022-02-24 12:38:20|901.93|897.97|902.29|898.33|902.29|898.33|901.93|897.97|0
1645706310000|2022-02-24 12:38:30|902.89|898.93|903.38|899.42|903.38|899.42|902.89|898.93|0
1645706320000|2022-02-24 12:38:40|903.49|899.53|903.01|899.05|903.49|899.53|902.89|898.93|0
1645706330000|2022-02-24 12:38:50|902.77|898.81|901.81|897.85|902.77|898.81|901.69|897.73|0
1645706340000|2022-02-24 12:39:00|901.93|897.97|901.33|897.37|901.93|897.97|901.08|897.12|0
1645706350000|2022-02-24 12:39:10|900.84|896.88|901.57|897.61|901.81|897.85|900.84|896.88|0
1645706360000|2022-02-24 12:39:20|901.69|897.73|901.57|897.61|901.69|897.73|901.57|897.61|0
1645706370000|2022-02-24 12:39:30|901.69|897.73|901.69|897.73|901.69|897.73|901.57|897.61|0
1645706380000|2022-02-24 12:39:40|901.81|897.85|900.49|896.53|901.81|897.85|899.88|895.92|0
1645706390000|2022-02-24 12:39:50|899.88|895.92|900.12|896.16|900.12|896.16|899.88|895.92|0
1645706400000|2022-02-24 12:40:00|900.01|896.05|900.97|897.01|900.97|897.01|900.01|896.05|0
1645706410000|2022-02-24 12:40:10|901.21|897.25|901.32|897.36|901.57|897.61|901.08|897.12|0
1645706420000|2022-02-24 12:40:20|901.21|897.25|901.93|897.97|902.05|898.09|901.21|897.25|0
1645706430000|2022-02-24 12:40:30|902.17|898.21|902.05|898.09|902.17|898.21|901.93|897.97|0
1645706440000|2022-02-24 12:40:40|902.17|898.21|901.81|897.85|902.17|898.21|901.57|897.61|0
1645706450000|2022-02-24 12:40:50|902.41|898.45|902.89|898.93|902.89|898.93|902.41|898.45|0
1645706460000|2022-02-24 12:41:00|902.77|898.81|902.29|898.33|902.89|898.93|902.29|898.33|0
1645706470000|2022-02-24 12:41:10|902.17|898.21|903.01|899.05|903.01|899.05|902.17|898.21|0
1645706480000|2022-02-24 12:41:20|903.13|899.17|901.45|897.49|903.49|899.53|901.45|897.49|0
1645706490000|2022-02-24 12:41:30|901.81|897.85|903.25|899.29|903.25|899.29|901.81|897.85|0
1645706500000|2022-02-24 12:41:40|903.49|899.53|903.49|899.53|903.49|899.53|903.25|899.29|0
1645706510000|2022-02-24 12:41:50|903.13|899.17|902.89|898.93|903.13|899.17|902.77|898.81|0
1645706520000|2022-02-24 12:42:00|903.25|899.29|902.65|898.69|903.25|899.29|902.65|898.69|0
1645706530000|2022-02-24 12:42:10|902.77|898.81|903.01|899.05|903.01|899.05|902.77|898.81|0
1645706540000|2022-02-24 12:42:20|903.13|899.17|903.13|899.17|903.13|899.17|903.13|899.17|0
1645706550000|2022-02-24 12:42:30|903.37|899.41|904.21|900.25|904.21|900.25|903.25|899.29|0
1645706560000|2022-02-24 12:42:40|903.86|899.9|903.62|899.66|903.97|900.01|903.62|899.66|0
1645706570000|2022-02-24 12:42:50|903.73|899.77|903.73|899.77|904.1|900.14|903.73|899.77|0
1645706580000|2022-02-24 12:43:00|903.97|900.01|904.1|900.14|904.1|900.14|903.73|899.77|0
1645706590000|2022-02-24 12:43:10|903.97|900.01|904.21|900.25|904.21|900.25|903.73|899.77|0
1645706600000|2022-02-24 12:43:20|904.1|900.14|903.73|899.77|904.1|900.14|903.73|899.77|0
1645706610000|2022-02-24 12:43:30|903.49|899.53|903.62|899.66|903.62|899.66|903.49|899.53|0
1645706620000|2022-02-24 12:43:40|903.49|899.53|903.62|899.66|903.62|899.66|903.49|899.53|0
1645706630000|2022-02-24 12:43:50|903.97|900.01|903.97|900.01|904.21|900.25|903.97|900.01|0
1645706640000|2022-02-24 12:44:00|904.1|900.14|903.25|899.29|904.1|900.14|903.25|899.29|0
1645706650000|2022-02-24 12:44:10|902.05|898.09|902.29|898.33|902.29|898.33|901.81|897.85|0
1645706660000|2022-02-24 12:44:20|901.81|897.85|902.41|898.45|902.41|898.45|901.81|897.85|0
1645706670000|2022-02-24 12:44:30|902.29|898.33|901.57|897.61|902.29|898.33|901.57|897.61|0
1645706680000|2022-02-24 12:44:40|901.45|897.49|901.81|897.85|901.81|897.85|901.21|897.25|0
1645706690000|2022-02-24 12:44:50|901.08|897.12|900.84|896.88|901.21|897.25|900.84|896.88|0
1645706700000|2022-02-24 12:45:00|901.08|897.12|901.21|897.25|901.32|897.36|901.08|897.12|0
1645706710000|2022-02-24 12:45:10|901.32|897.36|901.56|897.6|901.57|897.61|901.32|897.36|0
1645706720000|2022-02-24 12:45:20|902.29|898.33|902.53|898.57|902.53|898.57|902.17|898.21|0
1645706730000|2022-02-24 12:45:30|902.41|898.45|902.41|898.45|902.41|898.45|901.93|897.97|0
1645706740000|2022-02-24 12:45:40|902.53|898.57|902.53|898.57|902.53|898.57|902.29|898.33|0
1645706750000|2022-02-24 12:45:50|902.41|898.45|902.65|898.69|903.01|899.05|902.41|898.45|0
1645706760000|2022-02-24 12:46:00|902.89|898.93|902.65|898.69|902.89|898.93|902.53|898.57|0
1645706770000|2022-02-24 12:46:10|902.41|898.45|902.41|898.45|902.77|898.81|902.41|898.45|0
1645706780000|2022-02-24 12:46:20|902.29|898.33|902.65|898.69|902.65|898.69|902.29|898.33|0
1645706790000|2022-02-24 12:46:30|902.53|898.57|902.17|898.21|902.65|898.69|902.17|898.21|0
1645706800000|2022-02-24 12:46:40|902.05|898.09|901.93|897.97|902.41|898.45|901.93|897.97|0
1645706810000|2022-02-24 12:46:50|901.81|897.85|901.45|897.49|901.93|897.97|901.45|897.49|0
1645706820000|2022-02-24 12:47:00|901.08|897.12|900.49|896.53|901.08|897.12|900.36|896.4|0
1645706830000|2022-02-24 12:47:10|900.36|896.4|900.6|896.64|900.6|896.64|900.36|896.4|0
1645706840000|2022-02-24 12:47:20|900.36|896.4|900.12|896.16|900.36|896.4|900.12|896.16|0
1645706850000|2022-02-24 12:47:30|900.25|896.29|899.4|895.44|900.25|896.29|899.4|895.44|0
1645706860000|2022-02-24 12:47:40|899.64|895.68|900.97|897.01|900.97|897.01|899.64|895.68|0
1645706870000|2022-02-24 12:47:50|901.21|897.25|902.05|898.09|902.05|898.09|901.21|897.25|0
1645706880000|2022-02-24 12:48:00|901.56|897.6|901.69|897.73|901.69|897.73|901.56|897.6|0
1645706890000|2022-02-24 12:48:10|901.93|897.97|901.69|897.73|902.05|898.09|901.69|897.73|0
1645706900000|2022-02-24 12:48:20|902.05|898.09|901.93|897.97|902.05|898.09|901.56|897.6|0
1645706910000|2022-02-24 12:48:30|901.56|897.6|901.08|897.12|901.56|897.6|900.84|896.88|0
1645706920000|2022-02-24 12:48:40|902.05|898.09|903.25|899.29|903.25|899.29|902.05|898.09|0
1645706930000|2022-02-24 12:48:50|902.53|898.57|901.81|897.85|902.53|898.57|901.81|897.85|0
1645706940000|2022-02-24 12:49:00|901.56|897.6|901.81|897.85|901.93|897.97|901.56|897.6|0
1645706950000|2022-02-24 12:49:10|902.17|898.21|899.4|895.44|902.17|898.21|899.4|895.44|0
1645706960000|2022-02-24 12:49:20|899.16|895.2|898.92|894.96|899.16|895.2|898.92|894.96|0
1645706970000|2022-02-24 12:49:30|898.44|894.48|897.96|894|898.44|894.48|897.96|894|0
1645706980000|2022-02-24 12:49:40|897.84|893.88|898.2|894.24|898.2|894.24|897.72|893.76|0
1645706990000|2022-02-24 12:49:50|897.96|894|897.24|893.28|897.96|894|897.24|893.28|0
1645707000000|2022-02-24 12:50:00|897.72|893.76|897.48|893.52|897.72|893.76|896.76|892.8|0
1645707010000|2022-02-24 12:50:10|896.88|892.92|896.64|892.68|896.88|892.92|896.52|892.56|0
1645707020000|2022-02-24 12:50:20|897|893.04|897|893.04|897|893.04|897|893.04|0
1645707030000|2022-02-24 12:50:30|896.27|892.31|896.76|892.8|896.76|892.8|896.03|892.07|0
1645707040000|2022-02-24 12:50:40|895.55|891.59|895.55|891.59|896.16|892.2|895.55|891.59|0
1645707050000|2022-02-24 12:50:50|896.16|892.2|895.44|891.48|896.52|892.56|895.44|891.48|0
1645707060000|2022-02-24 12:51:00|895.2|891.24|896.4|892.44|896.4|892.44|895.2|891.24|0
1645707070000|2022-02-24 12:51:10|896.03|892.07|896.16|892.2|896.16|892.2|896.03|892.07|0
1645707080000|2022-02-24 12:51:20|895.68|891.72|895.31|891.35|895.68|891.72|895.07|891.11|0
1645707090000|2022-02-24 12:51:30|895.2|891.24|895.44|891.48|895.55|891.59|895.2|891.24|0
1645707100000|2022-02-24 12:51:40|895.2|891.24|894.88|890.92|895.2|891.24|894.88|890.92|0
1645707110000|2022-02-24 12:51:50|895.12|891.16|895.12|891.16|895.49|891.53|895.12|891.16|0
1645707120000|2022-02-24 12:52:00|895.36|891.4|895.84|891.88|895.84|891.88|895.25|891.29|0
1645707130000|2022-02-24 12:52:10|895.36|891.4|896.08|892.12|896.08|892.12|895.36|891.4|0
1645707140000|2022-02-24 12:52:20|896.32|892.36|896.45|892.49|897.29|893.33|896.32|892.36|0
1645707150000|2022-02-24 12:52:30|897.29|893.33|896.93|892.97|897.29|893.33|896.93|892.97|0
1645707160000|2022-02-24 12:52:40|897.17|893.21|897.29|893.33|897.29|893.33|897.05|893.09|0
1645707170000|2022-02-24 12:52:50|896.45|892.49|896.21|892.25|896.45|892.49|896.21|892.25|0
1645707180000|2022-02-24 12:53:00|895.97|892.01|895.73|891.77|896.08|892.12|895.73|891.77|0
1645707190000|2022-02-24 12:53:10|895.97|892.01|896.21|892.25|896.21|892.25|895.84|891.88|0
1645707200000|2022-02-24 12:53:20|896.32|892.36|895.73|891.77|896.32|892.36|895.6|891.64|0
1645707210000|2022-02-24 12:53:30|895.49|891.53|895.49|891.53|895.49|891.53|895.36|891.4|0
1645707220000|2022-02-24 12:53:40|895.01|891.05|895.12|891.16|895.12|891.16|894.88|890.92|0
1645707230000|2022-02-24 12:53:50|894.88|890.92|896.08|892.12|896.08|892.12|894.88|890.92|0
1645707240000|2022-02-24 12:54:00|896.32|892.36|896.08|892.12|896.32|892.36|896.08|892.12|0
1645707250000|2022-02-24 12:54:10|896.21|892.25|897.53|893.57|897.65|893.69|896.21|892.25|0
1645707260000|2022-02-24 12:54:20|897.77|893.81|897.65|893.69|898.25|894.29|897.65|893.69|0
1645707270000|2022-02-24 12:54:30|897.77|893.81|898.01|894.05|898.01|894.05|897.53|893.57|0
1645707280000|2022-02-24 12:54:40|897.77|893.81|898.25|894.29|898.25|894.29|897.77|893.81|0
1645707290000|2022-02-24 12:54:50|898.73|894.77|897.41|893.45|898.73|894.77|897.41|893.45|0
1645707300000|2022-02-24 12:55:00|897.29|893.33|898.25|894.29|898.25|894.29|897.29|893.33|0
1645707310000|2022-02-24 12:55:10|897.29|893.33|897.17|893.21|897.29|893.33|897.17|893.21|0
1645707320000|2022-02-24 12:55:20|897.53|893.57|897.53|893.57|898.01|894.05|897.29|893.33|0
1645707330000|2022-02-24 12:55:30|897.77|893.81|898.01|894.05|898.01|894.05|897.77|893.81|0
1645707340000|2022-02-24 12:55:40|898.25|894.29|899.58|895.62|899.58|895.62|898.25|894.29|0
1645707350000|2022-02-24 12:55:50|900.17|896.21|900.17|896.21|900.17|896.21|899.93|895.97|0
1645707360000|2022-02-24 12:56:00|900.06|896.1|899.1|895.14|900.06|896.1|899.1|895.14|0
1645707370000|2022-02-24 12:56:10|899.45|895.49|898.86|894.9|899.45|895.49|898.13|894.17|0
1645707380000|2022-02-24 12:56:20|899.58|895.62|899.45|895.49|899.58|895.62|899.45|895.49|0
1645707390000|2022-02-24 12:56:30|899.34|895.38|899.69|895.73|899.69|895.73|898.85|894.89|0
1645707400000|2022-02-24 12:56:40|899.93|895.97|899.69|895.73|899.93|895.97|899.69|895.73|0
1645707410000|2022-02-24 12:56:50|899.45|895.49|899.69|895.73|899.69|895.73|899.1|895.14|0
1645707420000|2022-02-24 12:57:00|899.21|895.25|899.58|895.62|899.58|895.62|899.1|895.14|0
1645707430000|2022-02-24 12:57:10|899.69|895.73|901.5|897.54|901.5|897.54|899.58|895.62|0
1645707440000|2022-02-24 12:57:20|901.02|897.06|902.58|898.62|902.58|898.62|900.9|896.94|0
1645707450000|2022-02-24 12:57:30|901.62|897.66|902.1|898.14|902.1|898.14|901.62|897.66|0
1645707460000|2022-02-24 12:57:40|902.34|898.38|902.34|898.38|902.58|898.62|902.34|898.38|0
1645707470000|2022-02-24 12:57:50|901.86|897.9|902.34|898.38|902.34|898.38|901.86|897.9|0
1645707480000|2022-02-24 12:58:00|902.1|898.14|901.62|897.66|902.1|898.14|901.14|897.18|0
1645707490000|2022-02-24 12:58:10|901.38|897.42|900.66|896.7|901.38|897.42|900.66|896.7|0
1645707500000|2022-02-24 12:58:20|901.02|897.06|900.54|896.58|901.14|897.18|900.54|896.58|0
1645707510000|2022-02-24 12:58:30|900.41|896.45|899.93|895.97|900.41|896.45|899.45|895.49|0
1645707520000|2022-02-24 12:58:40|899.58|895.62|898.85|894.89|899.58|895.62|898.73|894.77|0
1645707530000|2022-02-24 12:58:50|897.53|893.57|898.25|894.29|898.25|894.29|897.29|893.33|0
1645707540000|2022-02-24 12:59:00|898.61|894.65|896.56|892.6|898.61|894.65|896.56|892.6|0
1645707550000|2022-02-24 12:59:10|896.45|892.49|896.93|892.97|896.93|892.97|896.45|892.49|0
1645707560000|2022-02-24 12:59:20|897.17|893.21|896.32|892.36|897.17|893.21|896.08|892.12|0
1645707570000|2022-02-24 12:59:30|896.08|892.12|895.73|891.77|896.32|892.36|895.73|891.77|0
1645707580000|2022-02-24 12:59:40|895.49|891.53|895.97|892.01|895.97|892.01|895.25|891.29|0
1645707590000|2022-02-24 12:59:50|895.84|891.88|896.21|892.25|896.32|892.36|895.84|891.88|0
1645707600000|2022-02-24 13:00:00|895.36|891.4|895.6|891.64|895.84|891.88|895.12|891.16|0
1645707610000|2022-02-24 13:00:10|894.88|890.92|892.96|889|894.88|890.92|892|888.04|0
1645707620000|2022-02-24 13:00:20|892.48|888.52|893.92|889.96|893.92|889.96|892.36|888.4|0
1645707630000|2022-02-24 13:00:30|894.77|890.81|894.52|890.56|895.01|891.05|894.52|890.56|0
1645707640000|2022-02-24 13:00:40|894.77|890.81|894.52|890.56|894.77|890.81|893.44|889.48|0
1645707650000|2022-02-24 13:00:50|895.97|892.01|896.8|892.84|897.05|893.09|895.97|892.01|0
1645707660000|2022-02-24 13:01:00|897.05|893.09|898.25|894.29|898.25|894.29|897.05|893.09|0
1645707670000|2022-02-24 13:01:10|896.45|892.49|896.08|892.12|896.45|892.49|895.97|892.01|0
1645707680000|2022-02-24 13:01:20|896.8|892.84|896.93|892.97|896.93|892.97|896.8|892.84|0
1645707690000|2022-02-24 13:01:30|896.56|892.6|897.29|893.33|897.41|893.45|896.56|892.6|0
1645707700000|2022-02-24 13:01:40|898.73|894.77|898.25|894.29|898.97|895.01|898.25|894.29|0
1645707710000|2022-02-24 13:01:50|898.01|894.05|898.49|894.53|898.49|894.53|898.01|894.05|0
1645707720000|2022-02-24 13:02:00|898.73|894.77|898.25|894.29|898.73|894.77|898.25|894.29|0
1645707730000|2022-02-24 13:02:10|897.77|893.81|898.13|894.17|898.13|894.17|897.77|893.81|0
1645707740000|2022-02-24 13:02:20|898.25|894.29|898.97|895.01|898.97|895.01|898.25|894.29|0
1645707750000|2022-02-24 13:02:30|898.25|894.29|897.77|893.81|898.25|894.29|897.77|893.81|0
1645707760000|2022-02-24 13:02:40|897.65|893.69|898.13|894.17|898.13|894.17|897.41|893.45|0
1645707770000|2022-02-24 13:02:50|898.85|894.89|898.13|894.17|898.85|894.89|898.13|894.17|0
1645707780000|2022-02-24 13:03:00|897.89|893.93|897.77|893.81|898.01|894.05|897.77|893.81|0
1645707790000|2022-02-24 13:03:10|898.25|894.29|897.77|893.81|898.25|894.29|896.56|892.6|0
1645707800000|2022-02-24 13:03:20|898.01|894.05|898.01|894.05|898.13|894.17|897.89|893.93|0
1645707810000|2022-02-24 13:03:30|898.49|894.53|898.01|894.05|898.49|894.53|897.65|893.69|0
1645707820000|2022-02-24 13:03:40|898.25|894.29|898.13|894.17|898.25|894.29|898.01|894.05|0
1645707830000|2022-02-24 13:03:50|897.77|893.81|896.93|892.97|897.77|893.81|896.93|892.97|0
1645707840000|2022-02-24 13:04:00|897.29|893.33|897.65|893.69|897.65|893.69|897.04|893.08|0
1645707850000|2022-02-24 13:04:10|897.53|893.57|897.04|893.08|897.53|893.57|896.32|892.36|0
1645707860000|2022-02-24 13:04:20|897.41|893.45|898.25|894.29|898.25|894.29|897.41|893.45|0
1645707870000|2022-02-24 13:04:30|897.41|893.45|897.53|893.57|897.77|893.81|897.41|893.45|0
1645707880000|2022-02-24 13:04:40|898.01|894.05|897.77|893.81|898.01|894.05|897.77|893.81|0
1645707890000|2022-02-24 13:04:50|898.01|894.05|896.32|892.36|898.01|894.05|896.08|892.12|0
1645707900000|2022-02-24 13:05:00|896.08|892.12|895.25|891.29|896.08|892.12|894.88|890.92|0
1645707910000|2022-02-24 13:05:10|895.36|891.4|895.97|892.01|895.97|892.01|895.36|891.4|0
1645707920000|2022-02-24 13:05:20|896.32|892.36|895.84|891.88|897.04|893.08|895.84|891.88|0
1645707930000|2022-02-24 13:05:30|896.69|892.73|897.04|893.08|897.04|893.08|896.69|892.73|0
1645707940000|2022-02-24 13:05:40|897.65|893.69|898.25|894.29|898.25|894.29|897.65|893.69|0
1645707950000|2022-02-24 13:05:50|897.89|893.93|897.04|893.08|898.25|894.29|897.04|893.08|0
1645707960000|2022-02-24 13:06:00|896.93|892.97|898.13|894.17|898.13|894.17|896.93|892.97|0
1645707970000|2022-02-24 13:06:10|898.25|894.29|897.77|893.81|898.25|894.29|897.77|893.81|0
1645707980000|2022-02-24 13:06:20|897.29|893.33|898.13|894.17|898.13|894.17|897.29|893.33|0
1645707990000|2022-02-24 13:06:30|898.37|894.41|898.25|894.29|898.49|894.53|898.25|894.29|0
1645708000000|2022-02-24 13:06:40|898.01|894.05|897.65|893.69|898.01|894.05|897.65|893.69|0
1645708010000|2022-02-24 13:06:50|897.53|893.57|897.53|893.57|897.77|893.81|897.29|893.33|0
1645708020000|2022-02-24 13:07:00|897.29|893.33|898.25|894.29|898.25|894.29|897.29|893.33|0
1645708030000|2022-02-24 13:07:10|898.49|894.53|897.77|893.81|898.49|894.53|897.53|893.57|0
1645708040000|2022-02-24 13:07:20|897.04|893.08|897.77|893.81|897.77|893.81|897.04|893.08|0
1645708050000|2022-02-24 13:07:30|898.25|894.29|899.93|895.97|899.93|895.97|898.25|894.29|0
1645708060000|2022-02-24 13:07:40|899.69|895.73|900.41|896.45|900.78|896.82|899.69|895.73|0
1645708070000|2022-02-24 13:07:50|900.17|896.21|900.65|896.69|901.02|897.06|900.17|896.21|0
1645708080000|2022-02-24 13:08:00|900.89|896.93|901.62|897.66|901.62|897.66|900.89|896.93|0
1645708090000|2022-02-24 13:08:10|902.34|898.38|903.54|899.58|903.54|899.58|902.34|898.38|0
1645708100000|2022-02-24 13:08:20|903.06|899.1|902.82|898.86|903.06|899.1|902.58|898.62|0
1645708110000|2022-02-24 13:08:30|903.06|899.1|903.06|899.1|903.06|899.1|903.06|899.1|0
1645708120000|2022-02-24 13:08:40|903.54|899.58|903.06|899.1|903.54|899.58|902.82|898.86|0
1645708130000|2022-02-24 13:08:50|903.78|899.82|903.54|899.58|903.78|899.82|903.54|899.58|0
1645708140000|2022-02-24 13:09:00|903.43|899.47|902.82|898.86|903.43|899.47|902.82|898.86|0
1645708150000|2022-02-24 13:09:10|902.95|898.99|903.06|899.1|903.06|899.1|902.95|898.99|0
1645708160000|2022-02-24 13:09:20|903.19|899.23|902.82|898.86|903.3|899.34|902.82|898.86|0
1645708170000|2022-02-24 13:09:30|902.58|898.62|903.54|899.58|903.54|899.58|902.58|898.62|0
1645708180000|2022-02-24 13:09:40|903.3|899.34|903.54|899.58|903.78|899.82|903.3|899.34|0
1645708190000|2022-02-24 13:09:50|904.03|900.07|903.06|899.1|904.03|900.07|903.06|899.1|0
1645708200000|2022-02-24 13:10:00|902.95|898.99|903.78|899.82|903.78|899.82|902.95|898.99|0
1645708210000|2022-02-24 13:10:10|903.43|899.47|903.06|899.1|903.43|899.47|903.06|899.1|0
1645708220000|2022-02-24 13:10:20|902.58|898.62|902.95|898.99|902.95|898.99|902.34|898.38|0
1645708230000|2022-02-24 13:10:30|903.06|899.1|903.78|899.82|904.03|900.07|903.06|899.1|0
1645708240000|2022-02-24 13:10:40|903.91|899.95|903.78|899.82|903.91|899.95|903.54|899.58|0
1645708250000|2022-02-24 13:10:50|903.91|899.95|904.03|900.07|904.03|900.07|903.91|899.95|0
1645708260000|2022-02-24 13:11:00|903.78|899.82|903.78|899.82|903.91|899.95|903.54|899.58|0
1645708270000|2022-02-24 13:11:10|904.03|900.07|904.03|900.07|904.03|900.07|903.78|899.82|0
1645708280000|2022-02-24 13:11:20|903.78|899.82|903.78|899.82|904.03|900.07|903.78|899.82|0
1645708290000|2022-02-24 13:11:30|903.3|899.34|903.78|899.82|903.78|899.82|903.06|899.1|0
1645708300000|2022-02-24 13:11:40|903.91|899.95|903.78|899.82|904.03|900.07|903.78|899.82|0
1645708310000|2022-02-24 13:11:50|904.03|900.07|903.54|899.58|904.03|900.07|903.54|899.58|0
1645708320000|2022-02-24 13:12:00|903.43|899.47|903.19|899.23|903.78|899.82|903.19|899.23|0
1645708330000|2022-02-24 13:12:10|903.3|899.34|902.58|898.62|903.43|899.47|902.58|898.62|0
1645708340000|2022-02-24 13:12:20|903.54|899.58|903.3|899.34|903.54|899.58|902.82|898.86|0
1645708350000|2022-02-24 13:12:30|903.54|899.58|903.06|899.1|903.78|899.82|903.06|899.1|0
1645708360000|2022-02-24 13:12:40|902.71|898.75|903.43|899.47|903.43|899.47|902.58|898.62|0
1645708370000|2022-02-24 13:12:50|903.54|899.58|903.06|899.1|903.54|899.58|903.06|899.1|0
1645708380000|2022-02-24 13:13:00|902.58|898.62|902.34|898.38|902.58|898.62|902.34|898.38|0
1645708390000|2022-02-24 13:13:10|901.62|897.66|902.34|898.38|902.34|898.38|901.62|897.66|0
1645708400000|2022-02-24 13:13:20|902.82|898.86|902.46|898.5|902.82|898.86|902.1|898.14|0
1645708410000|2022-02-24 13:13:30|902.34|898.38|902.46|898.5|902.58|898.62|902.1|898.14|0
1645708420000|2022-02-24 13:13:40|902.82|898.86|902.7|898.74|902.82|898.86|902.34|898.38|0
1645708430000|2022-02-24 13:13:50|902.95|898.99|903.54|899.58|903.78|899.82|902.95|898.99|0
1645708440000|2022-02-24 13:14:00|902.58|898.62|902.34|898.38|902.58|898.62|902.1|898.14|0
1645708450000|2022-02-24 13:14:10|902.95|898.99|902.58|898.62|902.95|898.99|902.58|898.62|0
1645708460000|2022-02-24 13:14:20|902.34|898.38|902.46|898.5|903.06|899.1|902.34|898.38|0
1645708470000|2022-02-24 13:14:30|902.58|898.62|903.19|899.23|903.3|899.34|902.58|898.62|0
1645708480000|2022-02-24 13:14:40|902.95|898.99|903.67|899.71|903.78|899.82|902.95|898.99|0
1645708490000|2022-02-24 13:14:50|904.02|900.06|903.78|899.82|904.02|900.06|903.78|899.82|0
1645708500000|2022-02-24 13:15:00|903.54|899.58|903.91|899.95|903.91|899.95|903.54|899.58|0
1645708510000|2022-02-24 13:15:10|904.02|900.06|904.02|900.06|904.02|900.06|904.02|900.06|0
1645708520000|2022-02-24 13:15:20|908.12|904.16|907.16|903.2|908.12|904.16|907.16|903.2|0
1645708530000|2022-02-24 13:15:30|907.4|903.44|907.76|903.8|907.76|903.8|907.4|903.44|0
1645708540000|2022-02-24 13:15:40|907.52|903.56|907.76|903.8|908.12|904.16|907.16|903.2|0
1645708550000|2022-02-24 13:15:50|907.16|903.2|907.16|903.2|907.64|903.68|907.16|903.2|0
1645708560000|2022-02-24 13:16:00|905.95|901.99|906.68|902.72|906.92|902.96|905.95|901.99|0
1645708570000|2022-02-24 13:16:10|906.32|902.36|906.43|902.47|906.92|902.96|906.19|902.23|0
1645708580000|2022-02-24 13:16:20|907.16|903.2|907.28|903.32|907.28|903.32|906.68|902.72|0
1645708590000|2022-02-24 13:16:30|907.4|903.44|907.88|903.92|907.88|903.92|907.4|903.44|0
1645708600000|2022-02-24 13:16:40|907.4|903.44|907.64|903.68|907.64|903.68|907.4|903.44|0
1645708610000|2022-02-24 13:16:50|907.4|903.44|907.88|903.92|907.88|903.92|907.4|903.44|0
1645708620000|2022-02-24 13:17:00|908.12|904.16|907.88|903.92|908.12|904.16|907.64|903.68|0
1645708630000|2022-02-24 13:17:10|908.25|904.29|908.25|904.29|908.36|904.4|908.25|904.29|0
1645708640000|2022-02-24 13:17:20|908.49|904.53|907.88|903.92|908.49|904.53|907.64|903.68|0
1645708650000|2022-02-24 13:17:30|907.16|903.2|907.04|903.08|907.28|903.32|907.04|903.08|0
1645708660000|2022-02-24 13:17:40|906.43|902.47|907.76|903.8|907.76|903.8|906.43|902.47|0
1645708670000|2022-02-24 13:17:50|907.16|903.2|907.16|903.2|907.4|903.44|907.04|903.08|0
1645708680000|2022-02-24 13:18:00|906.32|902.36|906.19|902.23|906.32|902.36|905.84|901.88|0
1645708690000|2022-02-24 13:18:10|905.47|901.51|905.71|901.75|905.84|901.88|905.47|901.51|0
1645708700000|2022-02-24 13:18:20|904.15|900.19|903.78|899.82|904.15|900.19|903.43|899.47|0
1645708710000|2022-02-24 13:18:30|902.58|898.62|903.19|899.23|903.19|899.23|901.98|898.02|0
1645708720000|2022-02-24 13:18:40|902.7|898.74|901.98|898.02|902.7|898.74|901.98|898.02|0
1645708730000|2022-02-24 13:18:50|902.58|898.62|902.95|898.99|903.06|899.1|902.58|898.62|0
1645708740000|2022-02-24 13:19:00|903.19|899.23|903.67|899.71|903.67|899.71|903.19|899.23|0
1645708750000|2022-02-24 13:19:10|903.78|899.82|903.78|899.82|903.78|899.82|903.43|899.47|0
1645708760000|2022-02-24 13:19:20|904.02|900.06|905.35|901.39|905.47|901.51|904.02|900.06|0
1645708770000|2022-02-24 13:19:30|905.23|901.27|905.84|901.88|905.84|901.88|905.23|901.27|0
1645708780000|2022-02-24 13:19:40|905.47|901.51|905.47|901.51|905.71|901.75|905.23|901.27|0
1645708790000|2022-02-24 13:19:50|905.23|901.27|905.95|901.99|905.95|901.99|905.23|901.27|0
1645708800000|2022-02-24 13:20:00|906.19|902.23|905.6|901.64|906.19|902.23|905.6|901.64|0
1645708810000|2022-02-24 13:20:10|905.95|901.99|905.95|901.99|905.95|901.99|905.71|901.75|0
1645708820000|2022-02-24 13:20:20|906.19|902.23|905.23|901.27|906.19|902.23|904.99|901.03|0
1645708830000|2022-02-24 13:20:30|905.47|901.51|905.11|901.15|905.47|901.51|905.11|901.15|0
1645708840000|2022-02-24 13:20:40|905.95|901.99|906.8|902.84|906.8|902.84|905.95|901.99|0
1645708850000|2022-02-24 13:20:50|906.43|902.47|907.16|903.2|907.16|903.2|906.32|902.36|0
1645708860000|2022-02-24 13:21:00|907.64|903.68|908.36|904.4|908.36|904.4|907.52|903.56|0
1645708870000|2022-02-24 13:21:10|908.12|904.16|907.76|903.8|908.12|904.16|907.64|903.68|0
1645708880000|2022-02-24 13:21:20|908.12|904.16|908.49|904.53|908.6|904.64|908.12|904.16|0
1645708890000|2022-02-24 13:21:30|908.12|904.16|908.12|904.16|908.36|904.4|908.12|904.16|0
1645708900000|2022-02-24 13:21:40|908.36|904.4|907.52|903.56|908.36|904.4|907.52|903.56|0
1645708910000|2022-02-24 13:21:50|907.64|903.68|907.64|903.68|907.64|903.68|906.67|902.71|0
1645708920000|2022-02-24 13:22:00|907.88|903.92|908.6|904.64|908.6|904.64|907.88|903.92|0
1645708930000|2022-02-24 13:22:10|908.73|904.77|908.84|904.88|908.84|904.88|908.36|904.4|0
1645708940000|2022-02-24 13:22:20|908.6|904.64|908.12|904.16|908.6|904.64|908.12|904.16|0
1645708950000|2022-02-24 13:22:30|908.01|904.05|908.97|905.01|909.09|905.13|908.01|904.05|0
1645708960000|2022-02-24 13:22:40|910.05|906.09|909.33|905.37|910.05|906.09|909.33|905.37|0
1645708970000|2022-02-24 13:22:50|909.09|905.13|908.12|904.16|909.21|905.25|908.12|904.16|0
1645708980000|2022-02-24 13:23:00|908.84|904.88|908.84|904.88|908.84|904.88|908.84|904.88|0
1645708990000|2022-02-24 13:23:10|909.09|905.13|908|904.04|909.09|905.13|908|904.04|0
1645709000000|2022-02-24 13:23:20|907.76|903.8|908.12|904.16|908.12|904.16|907.76|903.8|0
1645709010000|2022-02-24 13:23:30|907.76|903.8|907.88|903.92|907.88|903.92|907.52|903.56|0
1645709020000|2022-02-24 13:23:40|907.64|903.68|908.73|904.77|908.84|904.88|907.64|903.68|0
1645709030000|2022-02-24 13:23:50|908.84|904.88|909.21|905.25|909.21|905.25|908.84|904.88|0
1645709040000|2022-02-24 13:24:00|908.97|905.01|909.09|905.13|909.81|905.85|908.97|905.01|0
1645709050000|2022-02-24 13:24:10|909.33|905.37|908.84|904.88|909.33|905.37|908.84|904.88|0
1645709060000|2022-02-24 13:24:20|909.09|905.13|908.84|904.88|909.09|905.13|908.84|904.88|0
1645709070000|2022-02-24 13:24:30|909.09|905.13|909.33|905.37|909.57|905.61|909.09|905.13|0
1645709080000|2022-02-24 13:24:40|909.08|905.12|909.33|905.37|909.45|905.49|909.08|905.12|0
1645709090000|2022-02-24 13:24:50|908.6|904.64|908.84|904.88|908.84|904.88|908.6|904.64|0
1645709100000|2022-02-24 13:25:00|908.97|905.01|909.69|905.73|909.69|905.73|908.84|904.88|0
1645709110000|2022-02-24 13:25:10|909.08|905.12|909.33|905.37|909.45|905.49|909.08|905.12|0
1645709120000|2022-02-24 13:25:20|909.57|905.61|909.57|905.61|909.81|905.85|909.21|905.25|0
1645709130000|2022-02-24 13:25:30|909.45|905.49|909.33|905.37|909.81|905.85|909.21|905.25|0
1645709140000|2022-02-24 13:25:40|909.81|905.85|909.57|905.61|910.05|906.09|909.57|905.61|0
1645709150000|2022-02-24 13:25:50|909.33|905.37|909.33|905.37|909.45|905.49|909.33|905.37|0
1645709160000|2022-02-24 13:26:00|910.05|906.09|910.29|906.33|910.29|906.33|910.05|906.09|0
1645709170000|2022-02-24 13:26:10|910.53|906.57|910.53|906.57|910.77|906.81|910.53|906.57|0
1645709180000|2022-02-24 13:26:20|910.29|906.33|909.81|905.85|910.29|906.33|909.81|905.85|0
1645709190000|2022-02-24 13:26:30|909.69|905.73|909.33|905.37|909.69|905.73|909.33|905.37|0
1645709200000|2022-02-24 13:26:40|909.08|905.12|909.08|905.12|909.33|905.37|909.08|905.12|0
1645709210000|2022-02-24 13:26:50|909.33|905.37|908.97|905.01|909.33|905.37|908.97|905.01|0
1645709220000|2022-02-24 13:27:00|908.84|904.88|908.84|904.88|909.21|905.25|908.84|904.88|0
1645709230000|2022-02-24 13:27:10|908.6|904.64|907.88|903.92|908.73|904.77|907.88|903.92|0
1645709240000|2022-02-24 13:27:20|908.36|904.4|907.64|903.68|908.36|904.4|907.64|903.68|0
1645709250000|2022-02-24 13:27:30|907.88|903.92|908.12|904.16|908.12|904.16|907.88|903.92|0
1645709260000|2022-02-24 13:27:40|907.88|903.92|907.28|903.32|907.88|903.92|907.28|903.32|0
1645709270000|2022-02-24 13:27:50|906.91|902.95|908.6|904.64|908.6|904.64|906.91|902.95|0
1645709280000|2022-02-24 13:28:00|909.21|905.25|909.33|905.37|909.33|905.37|909.21|905.25|0
1645709290000|2022-02-24 13:28:10|908.73|904.77|909.26|905.3|909.26|905.3|908.73|904.77|0
1645709300000|2022-02-24 13:28:20|909.63|905.67|909.15|905.19|909.63|905.67|909.02|905.06|0
1645709310000|2022-02-24 13:28:30|909.02|905.06|909.26|905.3|909.51|905.55|909.02|905.06|0
1645709320000|2022-02-24 13:28:40|908.67|904.71|908.06|904.1|908.67|904.71|908.06|904.1|0
1645709330000|2022-02-24 13:28:50|907.22|903.26|907.7|903.74|907.7|903.74|906.74|902.78|0
1645709340000|2022-02-24 13:29:00|908.43|904.47|908.06|904.1|908.43|904.47|908.06|904.1|0
1645709350000|2022-02-24 13:29:10|908.3|904.34|907.82|903.86|908.54|904.58|907.82|903.86|0
1645709360000|2022-02-24 13:29:20|908.06|904.1|907.22|903.26|908.3|904.34|907.22|903.26|0
1645709370000|2022-02-24 13:29:30|907.34|903.38|907.1|903.14|907.34|903.38|906.86|902.9|0
1645709380000|2022-02-24 13:29:40|907.82|903.86|908.18|904.22|908.18|904.22|907.82|903.86|0
1645709390000|2022-02-24 13:29:50|908.06|904.1|908.18|904.22|908.18|904.22|908.06|904.1|0
1645709400000|2022-02-24 13:30:00|908.67|904.71|908.67|904.71|908.67|904.71|908.18|904.22|0
1645709410000|2022-02-24 13:30:10|908.78|904.82|908.3|904.34|909.39|905.43|908.3|904.34|0
1645709420000|2022-02-24 13:30:20|908.18|904.22|908.67|904.71|909.15|905.19|908.18|904.22|0
1645709430000|2022-02-24 13:30:30|909.15|905.19|907.94|903.98|909.15|905.19|907.94|903.98|0
1645709440000|2022-02-24 13:30:40|908.18|904.22|906.74|902.78|908.18|904.22|906.61|902.65|0
1645709450000|2022-02-24 13:30:50|906.86|902.9|907.58|903.62|907.58|903.62|906.86|902.9|0
1645709460000|2022-02-24 13:31:00|907.34|903.38|908.43|904.47|908.43|904.47|907.34|903.38|0
1645709470000|2022-02-24 13:31:10|908.91|904.95|908.91|904.95|908.91|904.95|908.91|904.95|0
1645709480000|2022-02-24 13:31:20|908.54|904.58|907.22|903.26|908.67|904.71|907.22|903.26|0
1645709490000|2022-02-24 13:31:30|906.98|903.02|906.37|902.41|906.98|903.02|906.37|902.41|0
1645709500000|2022-02-24 13:31:40|906.5|902.54|906.98|903.02|906.98|903.02|905.89|901.93|0
1645709510000|2022-02-24 13:31:50|907.34|903.38|907.94|903.98|907.94|903.98|907.34|903.38|0
1645709520000|2022-02-24 13:32:00|908.78|904.82|908.43|904.47|908.78|904.82|908.43|904.47|0
1645709530000|2022-02-24 13:32:10|908.3|904.34|907.82|903.86|908.3|904.34|907.46|903.5|0
1645709540000|2022-02-24 13:32:20|907.58|903.62|906.37|902.41|907.58|903.62|906.02|902.06|0
1645709550000|2022-02-24 13:32:30|907.94|903.98|908.18|904.22|908.18|904.22|907.94|903.98|0
1645709560000|2022-02-24 13:32:40|908.67|904.71|907.58|903.62|908.67|904.71|907.58|903.62|0
1645709570000|2022-02-24 13:32:50|907.46|903.5|908.18|904.22|908.18|904.22|907.46|903.5|0
1645709580000|2022-02-24 13:33:00|907.58|903.62|906.86|902.9|907.58|903.62|906.5|902.54|0
1645709590000|2022-02-24 13:33:10|906.98|903.02|908.18|904.22|908.18|904.22|906.98|903.02|0
1645709600000|2022-02-24 13:33:20|907.94|903.98|907.7|903.74|907.94|903.98|907.34|903.38|0
1645709610000|2022-02-24 13:33:30|907.58|903.62|908.3|904.34|908.3|904.34|907.58|903.62|0
1645709620000|2022-02-24 13:33:40|907.34|903.38|906.74|902.78|907.34|903.38|906.37|902.41|0
1645709630000|2022-02-24 13:33:50|907.58|903.62|907.82|903.86|907.94|903.98|907.34|903.38|0
1645709640000|2022-02-24 13:34:00|906.85|902.89|906.13|902.17|906.85|902.89|906.13|902.17|0
1645709650000|2022-02-24 13:34:10|906.26|902.3|905.17|901.21|906.26|902.3|905.17|901.21|0
1645709660000|2022-02-24 13:34:20|904.81|900.85|905.41|901.45|905.78|901.82|904.81|900.85|0
1645709670000|2022-02-24 13:34:30|905.54|901.58|903.37|899.41|905.54|901.58|903.37|899.41|0
1645709680000|2022-02-24 13:34:40|903.48|899.52|903|899.04|904.09|900.13|903|899.04|0
1645709690000|2022-02-24 13:34:50|903.24|899.28|901.56|897.6|903.24|899.28|901.56|897.6|0
1645709700000|2022-02-24 13:35:00|902.52|898.56|902.76|898.8|902.76|898.8|902.41|898.45|0
1645709710000|2022-02-24 13:35:10|903|899.04|904.69|900.73|904.69|900.73|903|899.04|0
1645709720000|2022-02-24 13:35:20|904.21|900.25|903.48|899.52|904.21|900.25|903.48|899.52|0
1645709730000|2022-02-24 13:35:30|903.73|899.77|903.97|900.01|903.97|900.01|903.73|899.77|0
1645709740000|2022-02-24 13:35:40|903.48|899.52|901.68|897.72|903.48|899.52|901.68|897.72|0
1645709750000|2022-02-24 13:35:50|902.52|898.56|901.08|897.12|902.52|898.56|901.08|897.12|0
1645709760000|2022-02-24 13:36:00|901.2|897.24|901.08|897.12|901.32|897.36|901.08|897.12|0
1645709770000|2022-02-24 13:36:10|900.96|897|902.28|898.32|902.28|898.32|900.96|897|0
1645709780000|2022-02-24 13:36:20|902.04|898.08|902.04|898.08|902.17|898.21|902.04|898.08|0
1645709790000|2022-02-24 13:36:30|902.28|898.32|902.17|898.21|902.52|898.56|902.04|898.08|0
1645709800000|2022-02-24 13:36:40|902.41|898.45|902.89|898.93|903|899.04|902.41|898.45|0
1645709810000|2022-02-24 13:36:50|903|899.04|903.48|899.52|903.48|899.52|903|899.04|0
1645709820000|2022-02-24 13:37:00|903.72|899.76|902.52|898.56|903.72|899.76|902.52|898.56|0
1645709830000|2022-02-24 13:37:10|902.28|898.32|902.04|898.08|902.28|898.32|901.92|897.96|0
1645709840000|2022-02-24 13:37:20|901.68|897.72|902.17|898.21|902.17|898.21|900.84|896.88|0
1645709850000|2022-02-24 13:37:30|902.52|898.56|900.72|896.76|902.52|898.56|900.72|896.76|0
1645709860000|2022-02-24 13:37:40|900.6|896.64|900.96|897|900.96|897|900.6|896.64|0
1645709870000|2022-02-24 13:37:50|900.48|896.52|900.48|896.52|900.48|896.52|900.48|896.52|0
1645709880000|2022-02-24 13:38:00|900.72|896.76|901.56|897.6|901.8|897.84|900.72|896.76|0
1645709890000|2022-02-24 13:38:10|901.08|897.12|900.96|897|901.08|897.12|900.72|896.76|0
1645709900000|2022-02-24 13:38:20|900.36|896.4|899.52|895.56|900.36|896.4|899.52|895.56|0
1645709910000|2022-02-24 13:38:30|898.67|894.71|899.15|895.19|899.15|895.19|898.56|894.6|0
1645709920000|2022-02-24 13:38:40|898.91|894.95|899.15|895.19|899.15|895.19|898.91|894.95|0
1645709930000|2022-02-24 13:38:50|899.28|895.32|899.39|895.43|899.88|895.92|899.28|895.32|0
1645709940000|2022-02-24 13:39:00|899.88|895.92|901.56|897.6|901.56|897.6|899.88|895.92|0
1645709950000|2022-02-24 13:39:10|901.08|897.12|901.08|897.12|901.32|897.36|901.08|897.12|0
1645709960000|2022-02-24 13:39:20|900.6|896.64|901.2|897.24|901.2|897.24|900.6|896.64|0
1645709970000|2022-02-24 13:39:30|901.32|897.36|901.8|897.84|902.17|898.21|901.32|897.36|0
1645709980000|2022-02-24 13:39:40|902.04|898.08|902.04|898.08|902.04|898.08|901.68|897.72|0
1645709990000|2022-02-24 13:39:50|901.68|897.72|902.76|898.8|902.76|898.8|901.68|897.72|0
1645710000000|2022-02-24 13:40:00|903|899.04|902.04|898.08|903|899.04|901.8|897.84|0
1645710010000|2022-02-24 13:40:10|902.89|898.93|903.24|899.28|903.24|899.28|902.89|898.93|0
1645710020000|2022-02-24 13:40:20|903|899.04|902.52|898.56|903|899.04|902.52|898.56|0
1645710030000|2022-02-24 13:40:30|901.92|897.96|903|899.04|903.72|899.76|901.92|897.96|0
1645710040000|2022-02-24 13:40:40|902.52|898.56|902.89|898.93|902.89|898.93|902.52|898.56|0
1645710050000|2022-02-24 13:40:50|902.28|898.32|902.04|898.08|902.28|898.32|902.04|898.08|0
1645710060000|2022-02-24 13:41:00|903|899.04|902.52|898.56|903.24|899.28|902.52|898.56|0
1645710070000|2022-02-24 13:41:10|902.76|898.8|902.76|898.8|902.76|898.8|902.04|898.08|0
1645710080000|2022-02-24 13:41:20|903.24|899.28|902.89|898.93|903.24|899.28|902.89|898.93|0
1645710090000|2022-02-24 13:41:30|903.24|899.28|902.89|898.93|903.48|899.52|902.89|898.93|0
1645710100000|2022-02-24 13:41:40|903.24|899.28|903.24|899.28|903.24|899.28|902.76|898.8|0
1645710110000|2022-02-24 13:41:50|902.76|898.8|902.28|898.32|902.76|898.8|902.28|898.32|0
1645710120000|2022-02-24 13:42:00|902.04|898.08|901.56|897.6|902.28|898.32|901.56|897.6|0
1645710130000|2022-02-24 13:42:10|901.8|897.84|902.28|898.32|902.76|898.8|901.8|897.84|0
1645710140000|2022-02-24 13:42:20|902.52|898.56|902.52|898.56|902.52|898.56|902.52|898.56|0
1645710150000|2022-02-24 13:42:30|903.24|899.28|902.8|899.72|903.24|899.96|902.8|899.28|0
1645710160000|2022-02-24 13:42:40|902.08|899|901.6|898.52|902.08|899|901.36|898.28|0
1645710170000|2022-02-24 13:42:50|902.08|899|901.6|898.52|902.08|899|901.6|898.52|0
1645710180000|2022-02-24 13:43:00|900.88|897.8|900.16|897.08|900.88|897.8|900.16|897.08|0
1645710190000|2022-02-24 13:43:10|899.92|896.84|898.95|895.87|899.92|896.84|898.95|895.87|0
1645710200000|2022-02-24 13:43:20|899.68|896.6|898.47|895.39|899.68|896.6|898.47|895.39|0
1645710210000|2022-02-24 13:43:30|898.23|895.15|898.23|895.15|898.23|895.15|898.12|895.04|0
1645710220000|2022-02-24 13:43:40|897.03|893.95|897.4|894.32|897.4|894.32|897.03|893.95|0
1645710230000|2022-02-24 13:43:50|897.99|894.91|896.79|893.71|897.99|894.91|896.79|893.71|0
1645710240000|2022-02-24 13:44:00|896.55|893.47|893.91|890.83|897.51|894.43|893.91|890.83|0
1645710250000|2022-02-24 13:44:10|894.15|891.07|893.91|890.83|894.39|891.31|893.91|890.83|0
1645710260000|2022-02-24 13:44:20|894.15|891.07|894.39|891.31|894.63|891.55|894.15|891.07|0
1645710270000|2022-02-24 13:44:30|894.15|891.07|891.39|888.31|894.15|891.07|891.39|888.31|0
1645710280000|2022-02-24 13:44:40|889.82|886.74|890.3|887.22|890.54|887.46|889.82|886.74|0
1645710290000|2022-02-24 13:44:50|890.78|887.7|889.82|886.74|890.91|887.83|889.82|886.74|0
1645710300000|2022-02-24 13:45:00|890.54|887.46|889.44|886.36|890.54|887.46|889.44|886.36|0
1645710310000|2022-02-24 13:45:10|890.4|887.32|891.36|888.28|892.32|889.24|890.4|887.32|0
1645710320000|2022-02-24 13:45:20|891.12|888.04|891.49|888.41|891.6|888.52|891.12|888.04|0
1645710330000|2022-02-24 13:45:30|890.88|887.8|893.04|889.96|893.04|889.96|890.88|887.8|0
1645710340000|2022-02-24 13:45:40|893.28|890.2|892.8|889.72|893.28|890.2|892.69|889.61|0
1645710350000|2022-02-24 13:45:50|891.36|888.28|890.04|886.96|891.36|888.28|889.44|886.36|0
1645710360000|2022-02-24 13:46:00|890.52|887.44|890.52|887.44|891.36|888.28|890.52|887.44|0
1645710370000|2022-02-24 13:46:10|891.12|888.04|891|887.92|891.6|888.52|891|887.92|0
1645710380000|2022-02-24 13:46:20|890.4|887.32|890.28|887.2|890.4|887.32|890.16|887.08|0
1645710390000|2022-02-24 13:46:30|890.64|887.56|891.84|888.76|891.84|888.76|890.64|887.56|0
1645710400000|2022-02-24 13:46:40|892.45|889.37|894.49|891.41|894.49|891.41|892.45|889.37|0
1645710410000|2022-02-24 13:46:50|894.13|891.05|894.25|891.17|894.73|891.65|894.13|891.05|0
1645710420000|2022-02-24 13:47:00|894.01|890.93|893.04|889.96|894.49|891.41|893.04|889.96|0
1645710430000|2022-02-24 13:47:10|894.25|891.17|896.9|893.82|896.9|893.82|894.25|891.17|0
1645710440000|2022-02-24 13:47:20|896.78|893.7|896.17|893.09|896.78|893.7|896.17|893.09|0
1645710450000|2022-02-24 13:47:30|896.54|893.46|895.58|892.5|896.54|893.46|895.58|892.5|0
1645710460000|2022-02-24 13:47:40|895.45|892.37|893.04|889.96|895.45|892.37|893.04|889.96|0
1645710470000|2022-02-24 13:47:50|895.34|892.26|894.97|891.89|895.34|892.26|894.73|891.65|0
1645710480000|2022-02-24 13:48:00|895.21|892.13|894.49|891.41|895.82|892.74|894.49|891.41|0
1645710490000|2022-02-24 13:48:10|894.37|891.29|894.01|890.93|894.61|891.53|894.01|890.93|0
1645710500000|2022-02-24 13:48:20|893.65|890.57|893.17|890.09|893.65|890.57|893.17|890.09|0
1645710510000|2022-02-24 13:48:30|893.65|890.57|893.28|890.2|893.77|890.69|893.04|889.96|0
1645710520000|2022-02-24 13:48:40|894.37|891.29|892.69|889.61|894.37|891.29|892.69|889.61|0
1645710530000|2022-02-24 13:48:50|893.04|889.96|892.93|889.85|893.53|890.45|892.93|889.85|0
1645710540000|2022-02-24 13:49:00|892.8|889.72|891.12|888.04|893.04|889.96|891.12|888.04|0
1645710550000|2022-02-24 13:49:10|891.6|888.52|891.73|888.65|891.73|888.65|891.12|888.04|0
1645710560000|2022-02-24 13:49:20|890.76|887.68|890.28|887.2|890.88|887.8|890.28|887.2|0
1645710570000|2022-02-24 13:49:30|890.16|887.08|889.44|886.36|890.16|887.08|889.44|886.36|0
1645710580000|2022-02-24 13:49:40|890.16|887.08|889.2|886.12|890.16|887.08|889.2|886.12|0
1645710590000|2022-02-24 13:49:50|889.08|886|889.92|886.84|889.92|886.84|889.08|886|0
1645710600000|2022-02-24 13:50:00|889.32|886.24|889.2|886.12|889.32|886.24|889.2|886.12|0
1645710610000|2022-02-24 13:50:10|889.08|886|888.47|885.39|889.08|886|888.36|885.28|0
1645710620000|2022-02-24 13:50:20|887.99|884.91|886.92|883.84|887.99|884.91|886.92|883.84|0
1645710630000|2022-02-24 13:50:30|886.07|882.99|886.55|883.47|886.55|883.47|886.07|882.99|0
1645710640000|2022-02-24 13:50:40|886.44|883.36|887.16|884.08|887.51|884.43|886.44|883.36|0
1645710650000|2022-02-24 13:50:50|887.27|884.19|885.83|882.75|887.27|884.19|885.48|882.4|0
1645710660000|2022-02-24 13:51:00|886.07|882.99|887.75|884.67|887.75|884.67|886.07|882.99|0
1645710670000|2022-02-24 13:51:10|887.51|884.43|887.27|884.19|887.99|884.91|887.27|884.19|0
1645710680000|2022-02-24 13:51:20|887.4|884.32|887.75|884.67|887.75|884.67|887.4|884.32|0
1645710690000|2022-02-24 13:51:30|887.88|884.8|886.55|883.47|887.88|884.8|886.55|883.47|0
1645710700000|2022-02-24 13:51:40|886.79|883.71|886.55|883.47|886.79|883.71|886.55|883.47|0
1645710710000|2022-02-24 13:51:50|886.07|882.99|885.11|882.03|886.31|883.23|885.11|882.03|0
1645710720000|2022-02-24 13:52:00|885.35|882.27|885.23|882.15|885.35|882.27|885.23|882.15|0
1645710730000|2022-02-24 13:52:10|885.35|882.27|884.87|881.79|885.35|882.27|884.63|881.55|0
1645710740000|2022-02-24 13:52:20|885.23|882.15|885.35|882.27|885.35|882.27|884.99|881.91|0
1645710750000|2022-02-24 13:52:30|885.11|882.03|885.83|882.75|885.83|882.75|884.87|881.79|0
1645710760000|2022-02-24 13:52:40|886.31|883.23|886.92|883.84|887.51|884.43|886.31|883.23|0
1645710770000|2022-02-24 13:52:50|887.4|884.32|888.6|885.52|888.6|885.52|887.4|884.32|0
1645710780000|2022-02-24 13:53:00|888.47|885.39|888.95|885.87|888.95|885.87|888.47|885.39|0
1645710790000|2022-02-24 13:53:10|889.68|886.6|891.12|888.04|891.12|888.04|889.68|886.6|0
1645710800000|2022-02-24 13:53:20|891.36|888.28|890.4|887.32|891.36|888.28|889.92|886.84|0
1645710810000|2022-02-24 13:53:30|890.64|887.56|891.12|888.04|891.12|888.04|890.64|887.56|0
1645710820000|2022-02-24 13:53:40|890.4|887.32|890.88|887.8|890.88|887.8|889.92|886.84|0
1645710830000|2022-02-24 13:53:50|890.28|887.2|890.16|887.08|890.88|887.8|890.16|887.08|0
1645710840000|2022-02-24 13:54:00|890.4|887.32|889.68|886.6|890.64|887.56|889.56|886.48|0
1645710850000|2022-02-24 13:54:10|889.8|886.72|889.2|886.12|889.8|886.72|889.2|886.12|0
1645710860000|2022-02-24 13:54:20|889.44|886.36|889.92|886.84|889.92|886.84|889.44|886.36|0
1645710870000|2022-02-24 13:54:30|889.68|886.6|890.04|886.96|890.16|887.08|889.68|886.6|0
1645710880000|2022-02-24 13:54:40|890.28|887.2|889.92|886.84|890.64|887.56|889.8|886.72|0
1645710890000|2022-02-24 13:54:50|890.16|887.08|890.52|887.44|890.52|887.44|890.16|887.08|0
1645710900000|2022-02-24 13:55:00|890.64|887.56|890.04|886.96|890.64|887.56|890.04|886.96|0
1645710910000|2022-02-24 13:55:10|889.68|886.6|890.4|887.32|890.76|887.68|889.68|886.6|0
1645710920000|2022-02-24 13:55:20|890.88|887.8|890.52|887.44|890.88|887.8|890.52|887.44|0
1645710930000|2022-02-24 13:55:30|890.64|887.56|890.4|887.32|891.12|888.04|890.4|887.32|0
1645710940000|2022-02-24 13:55:40|890.21|887.13|890.51|887.43|890.82|887.74|890.21|887.13|0
1645710950000|2022-02-24 13:55:50|890.02|886.94|889.43|886.35|890.02|886.94|889.43|886.35|0
1645710960000|2022-02-24 13:56:00|889.57|886.49|890.41|887.33|890.41|887.33|889.57|886.49|0
1645710970000|2022-02-24 13:56:10|890.29|887.21|891.15|888.07|891.15|888.07|889.46|886.38|0
1645710980000|2022-02-24 13:56:20|890.35|887.27|890.81|887.73|891.05|887.97|890.35|887.27|0
1645710990000|2022-02-24 13:56:30|890.57|887.49|889.97|886.89|890.57|887.49|889.97|886.89|0
1645711000000|2022-02-24 13:56:40|890.08|887|889.73|886.65|890.08|887|889.36|886.28|0
1645711010000|2022-02-24 13:56:50|889.84|886.76|889.84|886.76|889.84|886.76|889.6|886.52|0
1645711020000|2022-02-24 13:57:00|890.32|887.24|890.57|887.49|891.05|887.97|890.32|887.24|0
1645711030000|2022-02-24 13:57:10|890.81|887.73|890.69|887.61|890.81|887.73|890.32|887.24|0
1645711040000|2022-02-24 13:57:20|890.81|887.73|892.25|889.17|892.5|889.42|890.81|887.73|0
1645711050000|2022-02-24 13:57:30|892.38|889.3|892.5|889.42|892.5|889.42|892.01|888.93|0
1645711060000|2022-02-24 13:57:40|892.38|889.3|893.46|890.38|893.46|890.38|892.38|889.3|0
1645711070000|2022-02-24 13:57:50|893.22|890.14|893.46|890.38|893.46|890.38|893.22|890.14|0
1645711080000|2022-02-24 13:58:00|892.98|889.9|892.01|888.93|892.98|889.9|892.01|888.93|0
1645711090000|2022-02-24 13:58:10|891.29|888.21|891.41|888.33|891.41|888.33|890.45|887.37|0
1645711100000|2022-02-24 13:58:20|891.05|887.97|891.29|888.21|891.53|888.45|891.05|887.97|0
1645711110000|2022-02-24 13:58:30|891.17|888.09|891.29|888.21|891.29|888.21|891.05|887.97|0
1645711120000|2022-02-24 13:58:40|891.05|887.97|892.74|889.66|892.74|889.66|891.05|887.97|0
1645711130000|2022-02-24 13:58:50|892.98|889.9|892.98|889.9|892.98|889.9|892.86|889.78|0
1645711140000|2022-02-24 13:59:00|892.86|889.78|892.74|889.66|892.98|889.9|892.74|889.66|0
1645711150000|2022-02-24 13:59:10|892.98|889.9|893.46|890.38|893.7|890.62|892.98|889.9|0
1645711160000|2022-02-24 13:59:20|893.7|890.62|893.94|890.86|893.94|890.86|893.7|890.62|0
1645711170000|2022-02-24 13:59:30|894.67|891.59|894.67|891.59|894.91|891.83|894.67|891.59|0
1645711180000|2022-02-24 13:59:40|894.91|891.83|895.63|892.55|895.63|892.55|894.79|891.71|0
1645711190000|2022-02-24 13:59:50|896.36|893.28|896.6|893.52|896.84|893.76|896.36|893.28|0
1645711200000|2022-02-24 14:00:00|897.08|894|897.08|894|897.08|894|896.96|893.88|0
1645711210000|2022-02-24 14:00:10|896.24|893.16|896.11|893.03|896.72|893.64|896.11|893.03|0
1645711220000|2022-02-24 14:00:20|895.87|892.79|895.63|892.55|896.11|893.03|895.63|892.55|0
1645711230000|2022-02-24 14:00:30|895.76|892.68|896.84|893.76|896.84|893.76|895.76|892.68|0
1645711240000|2022-02-24 14:00:40|897.08|894|895.63|892.55|897.08|894|895.63|892.55|0
1645711250000|2022-02-24 14:00:50|895.27|892.19|895.15|892.07|895.27|892.19|895.15|892.07|0
1645711260000|2022-02-24 14:01:00|893.7|890.62|892.49|889.41|893.7|890.62|892.49|889.41|0
1645711270000|2022-02-24 14:01:10|892.25|889.17|892.62|889.54|892.62|889.54|892.25|889.17|0
1645711280000|2022-02-24 14:01:20|892.98|889.9|892.98|889.9|893.59|890.51|892.98|889.9|0
1645711290000|2022-02-24 14:01:30|893.22|890.14|893.1|890.02|893.46|890.38|893.1|890.02|0
1645711300000|2022-02-24 14:01:40|893.22|890.14|893.22|890.14|893.46|890.38|893.22|890.14|0
1645711310000|2022-02-24 14:01:50|893.46|890.38|891.9|888.82|893.46|890.38|891.9|888.82|0
1645711320000|2022-02-24 14:02:00|891.53|888.45|892.01|888.93|892.49|889.41|891.17|888.09|0
1645711330000|2022-02-24 14:02:10|892.62|889.54|892.38|889.3|892.98|889.9|892.38|889.3|0
1645711340000|2022-02-24 14:02:20|891.9|888.82|890.99|887.91|891.9|888.82|890.57|887.49|0
1645711350000|2022-02-24 14:02:30|891.47|888.39|890.99|887.91|891.47|888.39|890.75|887.67|0
1645711360000|2022-02-24 14:02:40|891.47|888.39|890.99|887.91|891.47|888.39|890.99|887.91|0
1645711370000|2022-02-24 14:02:50|891.23|888.15|891.11|888.03|891.23|888.15|891.11|888.03|0
1645711380000|2022-02-24 14:03:00|891.23|888.15|892.08|889|892.08|889|891.23|888.15|0
1645711390000|2022-02-24 14:03:10|892.91|889.83|892.19|889.11|892.91|889.83|892.19|889.11|0
1645711400000|2022-02-24 14:03:20|892.43|889.35|892.56|889.48|892.56|889.48|892.08|889|0
1645711410000|2022-02-24 14:03:30|892.19|889.11|890.51|887.43|892.19|889.11|890.51|887.43|0
1645711420000|2022-02-24 14:03:40|890.87|887.79|891.23|888.15|891.23|888.15|890.87|887.79|0
1645711430000|2022-02-24 14:03:50|890.99|887.91|890.75|887.67|890.99|887.91|890.51|887.43|0
1645711440000|2022-02-24 14:04:00|891.23|888.15|891.11|888.03|891.95|888.87|891.11|888.03|0
1645711450000|2022-02-24 14:04:10|891.59|888.51|890.63|887.55|891.59|888.51|890.63|887.55|0
1645711460000|2022-02-24 14:04:20|890.26|887.18|890.26|887.18|890.39|887.31|890.26|887.18|0
1645711470000|2022-02-24 14:04:30|890.51|887.43|891.95|888.87|891.95|888.87|890.51|887.43|0
1645711480000|2022-02-24 14:04:40|891.71|888.63|891.23|888.15|891.71|888.63|891.23|888.15|0
1645711490000|2022-02-24 14:04:50|890.02|886.94|891.35|888.27|891.35|888.27|890.02|886.94|0
1645711500000|2022-02-24 14:05:00|891.23|888.15|891.11|888.03|891.47|888.39|891.11|888.03|0
1645711510000|2022-02-24 14:05:10|890.75|887.67|890.15|887.07|890.75|887.67|890.15|887.07|0
1645711520000|2022-02-24 14:05:20|889.54|886.46|889.06|885.98|889.54|886.46|889.06|885.98|0
1645711530000|2022-02-24 14:05:30|888.34|885.26|888.58|885.5|888.58|885.5|888.34|885.26|0
1645711540000|2022-02-24 14:05:40|888.82|885.74|887.86|884.78|888.82|885.74|887.86|884.78|0
1645711550000|2022-02-24 14:05:50|887.98|884.9|887.37|884.29|887.98|884.9|887.02|883.94|0
1645711560000|2022-02-24 14:06:00|887.26|884.18|886.78|883.7|887.26|884.18|886.54|883.46|0
1645711570000|2022-02-24 14:06:10|886.89|883.81|886.41|883.33|886.89|883.81|886.41|883.33|0
1645711580000|2022-02-24 14:06:20|886.17|883.09|885.69|882.61|886.17|883.09|885.45|882.37|0
1645711590000|2022-02-24 14:06:30|885.93|882.85|885.21|882.13|885.93|882.85|885.21|882.13|0
1645711600000|2022-02-24 14:06:40|885.45|882.37|886.17|883.09|886.17|883.09|885.45|882.37|0
1645711610000|2022-02-24 14:06:50|885.93|882.85|886.41|883.33|886.41|883.33|885.93|882.85|0
1645711620000|2022-02-24 14:07:00|885.21|882.13|884.49|881.41|885.21|882.13|884|880.92|0
1645711630000|2022-02-24 14:07:10|884.25|881.17|884.97|881.89|884.97|881.89|884.25|881.17|0
1645711640000|2022-02-24 14:07:20|885.21|882.13|885.21|882.13|885.45|882.37|885.21|882.13|0
1645711650000|2022-02-24 14:07:30|885.69|882.61|884.97|881.89|885.69|882.61|884.97|881.89|0
1645711660000|2022-02-24 14:07:40|883.28|880.2|883.76|880.68|884|880.92|883.28|880.2|0
1645711670000|2022-02-24 14:07:50|884|880.92|885.45|882.37|885.45|882.37|883.76|880.68|0
1645711680000|2022-02-24 14:08:00|885.21|882.13|884.85|881.77|885.21|882.13|884.73|881.65|0
1645711690000|2022-02-24 14:08:10|885.09|882.01|883.89|880.81|885.09|882.01|883.89|880.81|0
1645711700000|2022-02-24 14:08:20|884.25|881.17|884.13|881.05|884.25|881.17|884|880.92|0
1645711710000|2022-02-24 14:08:30|884|880.92|882.69|879.61|884|880.92|882.56|879.48|0
1645711720000|2022-02-24 14:08:40|883.04|879.96|883.76|880.68|883.76|880.68|882.08|879|0
1645711730000|2022-02-24 14:08:50|883.41|880.33|883.76|880.68|884.25|881.17|883.41|880.33|0
1645711740000|2022-02-24 14:09:00|884|880.92|886.17|883.09|886.17|883.09|884|880.92|0
1645711750000|2022-02-24 14:09:10|886.65|883.57|887.13|884.05|887.13|884.05|885.69|882.61|0
1645711760000|2022-02-24 14:09:20|887.37|884.29|888.58|885.5|888.58|885.5|887.37|884.29|0
1645711770000|2022-02-24 14:09:30|888.34|885.26|887.5|884.42|888.34|885.26|887.13|884.05|0
1645711780000|2022-02-24 14:09:40|888.1|885.02|887.86|884.78|888.1|885.02|887.86|884.78|0
1645711790000|2022-02-24 14:09:50|887.5|884.42|887.02|883.94|887.5|884.42|887.02|883.94|0
1645711800000|2022-02-24 14:10:00|887.37|884.29|887.86|884.78|888.1|885.02|887.26|884.18|0
1645711810000|2022-02-24 14:10:10|888.1|885.02|888.34|885.26|888.34|885.26|887.37|884.29|0
1645711820000|2022-02-24 14:10:20|887.86|884.78|888.7|885.62|888.82|885.74|887.86|884.78|0
1645711830000|2022-02-24 14:10:30|888.82|885.74|888.34|885.26|888.82|885.74|888.34|885.26|0
1645711840000|2022-02-24 14:10:40|887.98|884.9|888.34|885.26|888.82|885.74|887.98|884.9|0
1645711850000|2022-02-24 14:10:50|888.58|885.5|888.46|885.38|889.3|886.22|888.46|885.38|0
1645711860000|2022-02-24 14:11:00|888.82|885.74|890.26|887.18|890.26|887.18|888.82|885.74|0
1645711870000|2022-02-24 14:11:10|890.63|887.55|890.99|887.91|890.99|887.91|890.26|887.18|0
1645711880000|2022-02-24 14:11:20|891.47|888.39|891.35|888.27|891.47|888.39|890.87|887.79|0
1645711890000|2022-02-24 14:11:30|891.47|888.39|890.26|887.18|891.47|888.39|890.02|886.94|0
1645711900000|2022-02-24 14:11:40|889.54|886.46|889.91|886.83|889.91|886.83|889.54|886.46|0
1645711910000|2022-02-24 14:11:50|889.78|886.7|889.67|886.59|889.91|886.83|889.06|885.98|0
1645711920000|2022-02-24 14:12:00|889.54|886.46|888.58|885.5|889.54|886.46|888.58|885.5|0
1645711930000|2022-02-24 14:12:10|888.94|885.86|889.3|886.22|889.78|886.7|888.94|885.86|0
1645711940000|2022-02-24 14:12:20|889.54|886.46|890.02|886.94|890.02|886.94|889.3|886.22|0
1645711950000|2022-02-24 14:12:30|890.15|887.07|890.5|887.42|890.5|887.42|890.02|886.94|0
1645711960000|2022-02-24 14:12:40|889.54|886.46|890.26|887.18|890.26|887.18|889.54|886.46|0
1645711970000|2022-02-24 14:12:50|890.87|887.79|891.95|888.87|891.95|888.87|890.87|887.79|0
1645711980000|2022-02-24 14:13:00|891.71|888.63|892.19|889.11|892.19|889.11|891.71|888.63|0
1645711990000|2022-02-24 14:13:10|892.08|889|892.19|889.11|892.43|889.35|892.08|889|0
1645712000000|2022-02-24 14:13:20|892.56|889.48|892.91|889.83|893.15|890.07|892.56|889.48|0
1645712010000|2022-02-24 14:13:30|891.95|888.87|891.95|888.87|891.95|888.87|891.59|888.51|0
1645712020000|2022-02-24 14:13:40|891.71|888.63|892.91|889.83|892.91|889.83|891.71|888.63|0
1645712030000|2022-02-24 14:13:50|893.88|890.8|893.76|890.68|893.88|890.8|893.76|890.68|0
1645712040000|2022-02-24 14:14:00|892.8|889.72|893.64|890.56|893.64|890.56|892.67|889.59|0
1645712050000|2022-02-24 14:14:10|894.12|891.04|893.88|890.8|894.36|891.28|893.88|890.8|0
1645712060000|2022-02-24 14:14:20|893.64|890.56|893.4|890.32|893.88|890.8|893.4|890.32|0
1645712070000|2022-02-24 14:14:30|893.15|890.07|892.67|889.59|893.15|890.07|892.19|889.11|0
1645712080000|2022-02-24 14:14:40|892.91|889.83|891.95|888.87|893.52|890.44|891.95|888.87|0
1645712090000|2022-02-24 14:14:50|892.19|889.11|892.8|889.72|893.15|890.07|892.19|889.11|0
1645712100000|2022-02-24 14:15:00|892.67|889.59|891.95|888.87|892.67|889.59|891.47|888.39|0
1645712110000|2022-02-24 14:15:10|892.19|889.11|890.99|887.91|892.19|889.11|890.99|887.91|0
1645712120000|2022-02-24 14:15:20|890.5|887.42|890.74|887.66|890.74|887.66|890.5|887.42|0
1645712130000|2022-02-24 14:15:30|890.63|887.55|890.87|887.79|890.99|887.91|890.63|887.55|0
1645712140000|2022-02-24 14:15:40|890.74|887.66|889.54|886.46|890.74|887.66|889.54|886.46|0
1645712150000|2022-02-24 14:15:50|889.3|886.22|890.15|887.07|890.15|887.07|889.3|886.22|0
1645712160000|2022-02-24 14:16:00|890.02|886.94|889.54|886.46|890.26|887.18|889.54|886.46|0
1645712170000|2022-02-24 14:16:10|890.02|886.94|890.74|887.66|890.74|887.66|890.02|886.94|0
1645712180000|2022-02-24 14:16:20|890.63|887.55|890.5|887.42|890.63|887.55|890.26|887.18|0
1645712190000|2022-02-24 14:16:30|890.39|887.31|889.54|886.46|890.39|887.31|889.54|886.46|0
1645712200000|2022-02-24 14:16:40|889.67|886.59|889.3|886.22|889.67|886.59|888.82|885.74|0
1645712210000|2022-02-24 14:16:50|889.18|886.1|888.34|885.26|889.18|886.1|888.34|885.26|0
1645712220000|2022-02-24 14:17:00|888.58|885.5|888.34|885.26|888.82|885.74|888.34|885.26|0
1645712230000|2022-02-24 14:17:10|888.82|885.74|890.39|887.31|890.39|887.31|888.82|885.74|0
1645712240000|2022-02-24 14:17:20|890.99|887.91|890.63|887.55|891.35|888.27|890.39|887.31|0
1645712250000|2022-02-24 14:17:30|890.5|887.42|891.23|888.15|891.47|888.39|890.5|887.42|0
1645712260000|2022-02-24 14:17:40|891.47|888.39|890.99|887.91|891.47|888.39|890.99|887.91|0
1645712270000|2022-02-24 14:17:50|891.23|888.15|891.95|888.87|891.95|888.87|891.23|888.15|0
1645712280000|2022-02-24 14:18:00|892.43|889.35|892.32|889.24|892.43|889.35|892.19|889.11|0
1645712290000|2022-02-24 14:18:10|892.56|889.48|891.47|888.39|892.56|889.48|891.47|888.39|0
1645712300000|2022-02-24 14:18:20|892.07|888.99|890.99|887.91|892.07|888.99|890.99|887.91|0
1645712310000|2022-02-24 14:18:30|890.39|887.31|889.54|886.46|890.39|887.31|889.54|886.46|0
1645712320000|2022-02-24 14:18:40|889.78|886.7|889.78|886.7|889.78|886.7|889.78|886.7|0
1645712330000|2022-02-24 14:18:50|889.54|886.46|889.06|885.98|889.54|886.46|889.06|885.98|0
1645712340000|2022-02-24 14:19:00|888.7|885.62|888.82|885.74|888.82|885.74|888.1|885.02|0
1645712350000|2022-02-24 14:19:10|888.58|885.5|888.1|885.02|888.82|885.74|888.1|885.02|0
1645712360000|2022-02-24 14:19:20|888.58|885.5|887.74|884.66|888.58|885.5|887.74|884.66|0
1645712370000|2022-02-24 14:19:30|888.34|885.26|888.1|885.02|888.34|885.26|888.1|885.02|0
1645712380000|2022-02-24 14:19:40|888.34|885.26|887.85|884.77|888.58|885.5|887.85|884.77|0
1645712390000|2022-02-24 14:19:50|888.22|885.14|888.34|885.26|888.34|885.26|887.85|884.77|0
1645712400000|2022-02-24 14:20:00|888.1|885.02|887.85|884.77|888.1|885.02|887.85|884.77|0
1645712410000|2022-02-24 14:20:10|888.46|885.38|889.18|886.1|889.18|886.1|888.46|885.38|0
1645712420000|2022-02-24 14:20:20|888.82|885.74|888.82|885.74|889.06|885.98|888.82|885.74|0
1645712430000|2022-02-24 14:20:30|889.06|885.98|889.54|886.46|889.54|886.46|889.06|885.98|0
1645712440000|2022-02-24 14:20:40|889.06|885.98|888.46|885.38|889.3|886.22|888.46|885.38|0
1645712450000|2022-02-24 14:20:50|888.34|885.26|886.89|883.81|888.34|885.26|886.89|883.81|0
1645712460000|2022-02-24 14:21:00|887.61|884.53|887.13|884.05|887.98|884.9|887.13|884.05|0
1645712470000|2022-02-24 14:21:10|886.89|883.81|886.41|883.33|886.89|883.81|886.29|883.21|0
1645712480000|2022-02-24 14:21:20|886.78|883.7|886.17|883.09|886.78|883.7|885.81|882.73|0
1645712490000|2022-02-24 14:21:30|886.89|883.81|888.58|885.5|888.58|885.5|886.89|883.81|0
1645712500000|2022-02-24 14:21:40|888.46|885.38|888.7|885.62|889.18|886.1|888.46|885.38|0
1645712510000|2022-02-24 14:21:50|889.06|885.98|890.02|886.94|890.26|887.18|889.06|885.98|0
1645712520000|2022-02-24 14:22:00|890.26|887.18|889.91|886.83|890.26|887.18|889.91|886.83|0
1645712530000|2022-02-24 14:22:10|889.78|886.7|890.5|887.42|890.5|887.42|889.78|886.7|0
1645712540000|2022-02-24 14:22:20|890.99|887.91|890.87|887.79|891.71|888.63|890.87|887.79|0
1645712550000|2022-02-24 14:22:30|890.99|887.91|891.47|888.39|891.47|888.39|890.5|887.42|0
1645712560000|2022-02-24 14:22:40|891.71|888.63|892.19|889.11|892.19|889.11|891.71|888.63|0
1645712570000|2022-02-24 14:22:50|891.23|888.15|892.19|889.11|892.19|889.11|891.23|888.15|0
1645712580000|2022-02-24 14:23:00|892.67|889.59|891.71|888.63|892.67|889.59|891.71|888.63|0
1645712590000|2022-02-24 14:23:10|891.47|888.39|890.87|887.79|891.47|888.39|890.87|887.79|0
1645712600000|2022-02-24 14:23:20|890.74|887.66|891.71|888.63|892.19|889.11|890.74|887.66|0
1645712610000|2022-02-24 14:23:30|891.47|888.39|891.95|888.87|891.95|888.87|891.47|888.39|0
1645712620000|2022-02-24 14:23:40|892.19|889.11|892.43|889.35|892.67|889.59|892.19|889.11|0
1645712630000|2022-02-24 14:23:50|892.19|889.11|892.67|889.59|892.67|889.59|892.19|889.11|0
1645712640000|2022-02-24 14:24:00|893.28|890.2|894.84|891.76|894.84|891.76|893.28|890.2|0
1645712650000|2022-02-24 14:24:10|893.88|890.8|894.84|891.76|894.84|891.76|893.88|890.8|0
1645712660000|2022-02-24 14:24:20|894.36|891.28|895.32|892.24|895.81|892.73|894.36|891.28|0
1645712670000|2022-02-24 14:24:30|894.6|891.52|894.6|891.52|894.73|891.65|894.36|891.28|0
1645712680000|2022-02-24 14:24:40|893.88|890.8|894.12|891.04|894.12|891.04|893.39|890.31|0
1645712690000|2022-02-24 14:24:50|894|890.92|894.6|891.52|894.6|891.52|894|890.92|0
1645712700000|2022-02-24 14:25:00|894.84|891.76|896.05|892.97|896.17|893.09|894.84|891.76|0
1645712710000|2022-02-24 14:25:10|896.77|893.69|896.05|892.97|896.77|893.69|895.81|892.73|0
1645712720000|2022-02-24 14:25:20|897.14|894.06|898.83|895.75|898.83|895.75|897.14|894.06|0
1645712730000|2022-02-24 14:25:30|899.55|896.47|899.18|896.1|899.55|896.47|899.18|896.1|0
1645712740000|2022-02-24 14:25:40|898.94|895.86|898.46|895.38|898.94|895.86|898.46|895.38|0
1645712750000|2022-02-24 14:25:50|898.22|895.14|897.98|894.9|898.34|895.26|897.98|894.9|0
1645712760000|2022-02-24 14:26:00|897.25|894.17|897.74|894.66|897.74|894.66|897.25|894.17|0
1645712770000|2022-02-24 14:26:10|898.46|895.38|897.01|893.93|898.46|895.38|897.01|893.93|0
1645712780000|2022-02-24 14:26:20|897.25|894.17|898.34|895.26|898.34|895.26|897.25|894.17|0
1645712790000|2022-02-24 14:26:30|898.22|895.14|897.98|894.9|899.18|896.1|897.98|894.9|0
1645712800000|2022-02-24 14:26:40|897.25|894.17|897.74|894.66|898.1|895.02|897.25|894.17|0
1645712810000|2022-02-24 14:26:50|898.22|895.14|899.18|896.1|899.42|896.34|898.22|895.14|0
1645712820000|2022-02-24 14:27:00|899.07|895.99|898.34|895.26|899.07|895.99|898.34|895.26|0
1645712830000|2022-02-24 14:27:10|898.46|895.38|897.49|894.41|898.46|895.38|897.49|894.41|0
1645712840000|2022-02-24 14:27:20|897.25|894.17|896.53|893.45|897.25|894.17|896.53|893.45|0
1645712850000|2022-02-24 14:27:30|897.49|894.41|897.73|894.65|898.22|895.14|897.49|894.41|0
1645712860000|2022-02-24 14:27:40|898.94|895.86|900.15|897.07|900.15|897.07|898.94|895.86|0
1645712870000|2022-02-24 14:27:50|899.91|896.83|899.91|896.83|899.91|896.83|899.91|896.83|0
1645712880000|2022-02-24 14:28:00|899.79|896.71|899.67|896.59|899.91|896.83|899.67|896.59|0
1645712890000|2022-02-24 14:28:10|899.91|896.83|899.91|896.83|900.15|897.07|899.91|896.83|0
1645712900000|2022-02-24 14:28:20|898.7|895.62|898.58|895.5|898.7|895.62|898.22|895.14|0
1645712910000|2022-02-24 14:28:30|898.46|895.38|898.22|895.14|898.83|895.75|898.22|895.14|0
1645712920000|2022-02-24 14:28:40|898.94|895.86|899.91|896.83|899.91|896.83|898.94|895.86|0
1645712930000|2022-02-24 14:28:50|899.55|896.47|898.94|895.86|899.55|896.47|898.94|895.86|0
1645712940000|2022-02-24 14:29:00|899.18|896.1|900.63|897.55|900.63|897.55|899.18|896.1|0
1645712950000|2022-02-24 14:29:10|900.87|897.79|899.67|896.59|900.87|897.79|899.67|896.59|0
1645712960000|2022-02-24 14:29:20|900.15|897.07|901.6|898.52|901.6|898.52|900.15|897.07|0
1645712970000|2022-02-24 14:29:30|901.11|898.03|900.39|897.31|901.11|898.03|900.39|897.31|0
1645712980000|2022-02-24 14:29:40|900.51|897.43|901.35|898.27|901.6|898.52|900.51|897.43|0
1645712990000|2022-02-24 14:29:50|902.08|899|901.6|898.52|902.32|899.24|901.6|898.52|0
1645713000000|2022-02-24 14:30:00|900.51|897.43|899.67|896.59|902.8|899.72|899.67|896.59|0
1645713010000|2022-02-24 14:30:10|899.91|896.83|898.22|895.14|900.27|897.19|898.22|895.14|0
1645713020000|2022-02-24 14:30:20|896.77|893.69|900.03|896.95|900.03|896.95|896.77|893.69|0
1645713030000|2022-02-24 14:30:30|901.6|898.52|903.65|900.57|903.65|900.57|901.48|898.4|0
1645713040000|2022-02-24 14:30:40|904.01|900.93|901.6|898.52|904.25|901.17|901.6|898.52|0
1645713050000|2022-02-24 14:30:50|900.15|897.07|898.46|895.38|900.63|897.55|898.46|895.38|0
1645713060000|2022-02-24 14:31:00|899.42|896.34|896.77|893.69|900.63|897.55|896.77|893.69|0
1645713070000|2022-02-24 14:31:10|897.01|893.93|898.83|895.75|899.31|896.23|897.01|893.93|0
1645713080000|2022-02-24 14:31:20|899.18|896.1|899.91|896.83|899.91|896.83|899.18|896.1|0
1645713090000|2022-02-24 14:31:30|900.03|896.95|899.55|896.47|900.03|896.95|899.55|896.47|0
1645713100000|2022-02-24 14:31:40|898.46|895.38|894.6|891.52|898.46|895.38|894.6|891.52|0
1645713110000|2022-02-24 14:31:50|894.36|891.28|896.53|893.45|897.49|894.41|894.36|891.28|0
1645713120000|2022-02-24 14:32:00|894.12|891.04|891.22|888.14|894.12|891.04|891.22|888.14|0
1645713130000|2022-02-24 14:32:10|891.11|888.03|888.94|885.86|891.11|888.03|888.7|885.62|0
1645713140000|2022-02-24 14:32:20|888.82|885.74|890.74|887.66|890.74|887.66|888.82|885.74|0
1645713150000|2022-02-24 14:32:30|890.02|886.94|888.82|885.74|890.02|886.94|887.85|884.77|0
1645713160000|2022-02-24 14:32:40|887.13|884.05|885.93|882.85|887.13|884.05|885.57|882.49|0
1645713170000|2022-02-24 14:32:50|886.65|883.57|885.81|882.73|886.65|883.57|885.81|882.73|0
1645713180000|2022-02-24 14:33:00|887.37|884.29|887.13|884.05|887.74|884.66|887.13|884.05|0
1645713190000|2022-02-24 14:33:10|885.69|882.61|885.2|882.12|885.69|882.61|884.96|881.88|0
1645713200000|2022-02-24 14:33:20|884.37|881.29|884.96|881.88|884.96|881.88|883.52|880.44|0
1645713210000|2022-02-24 14:33:30|884|880.92|883.52|880.44|884|880.92|883.52|880.44|0
1645713220000|2022-02-24 14:33:40|882.32|879.24|882.68|879.6|882.8|879.72|881.48|878.4|0
1645713230000|2022-02-24 14:33:50|883.52|880.44|881.36|878.28|884.48|881.4|881.24|878.16|0
1645713240000|2022-02-24 14:34:00|881.24|878.16|882.56|879.48|882.56|879.48|881.24|878.16|0
1645713250000|2022-02-24 14:34:10|883.76|880.68|886.53|883.45|886.53|883.45|883.76|880.68|0
1645713260000|2022-02-24 14:34:20|884.48|881.4|884.24|881.16|885.93|882.85|884.24|881.16|0
1645713270000|2022-02-24 14:34:30|884.72|881.64|887.13|884.05|887.13|884.05|884.72|881.64|0
1645713280000|2022-02-24 14:34:40|886.89|883.81|889.06|885.98|889.06|885.98|886.89|883.81|0
1645713290000|2022-02-24 14:34:50|887.61|884.53|886.41|883.33|888.33|885.25|886.41|883.33|0
1645713300000|2022-02-24 14:35:00|888.82|885.74|888.82|885.74|889.54|886.46|888.7|885.62|0
1645713310000|2022-02-24 14:35:10|889.3|886.22|891.35|888.27|891.47|888.39|889.06|885.98|0
1645713320000|2022-02-24 14:35:20|890.98|887.9|891.95|888.87|891.95|888.87|890.98|887.9|0
1645713330000|2022-02-24 14:35:30|892.91|889.83|896.05|892.97|897.25|894.17|892.91|889.83|0
1645713340000|2022-02-24 14:35:40|894.12|891.04|891.71|888.63|894.12|891.04|891.71|888.63|0
1645713350000|2022-02-24 14:35:50|890.87|887.79|888.82|885.74|890.98|887.9|888.82|885.74|0
1645713360000|2022-02-24 14:36:00|888.33|885.25|886.53|883.45|888.33|885.25|886.53|883.45|0
1645713370000|2022-02-24 14:36:10|886.89|883.81|888.57|885.49|888.82|885.74|886.89|883.81|0
1645713380000|2022-02-24 14:36:20|888.09|885.01|886.41|883.33|888.09|885.01|886.05|882.97|0
1645713390000|2022-02-24 14:36:30|886.17|883.09|885.2|882.12|886.41|883.33|885.2|882.12|0
1645713400000|2022-02-24 14:36:40|884.48|881.4|884.48|881.4|884.48|881.4|884.24|881.16|0
1645713410000|2022-02-24 14:36:50|885.45|882.37|882.08|879|885.45|882.37|882.08|879|0
1645713420000|2022-02-24 14:37:00|881.84|878.76|880.63|877.55|881.84|878.76|880.63|877.55|0
1645713430000|2022-02-24 14:37:10|882.2|879.12|884.24|881.16|884.24|881.16|882.08|879|0
1645713440000|2022-02-24 14:37:20|884|880.92|883.04|879.96|884|880.92|882.08|879|0
1645713450000|2022-02-24 14:37:30|880.52|877.44|879.91|876.83|880.52|877.44|879.91|876.83|0
1645713460000|2022-02-24 14:37:40|881|877.92|880.39|877.31|881|877.92|879.91|876.83|0
1645713470000|2022-02-24 14:37:50|880.87|877.79|881.48|878.4|882.56|879.48|880.87|877.79|0
1645713480000|2022-02-24 14:38:00|880.87|877.79|881.36|878.28|881.36|878.28|880.39|877.31|0
1645713490000|2022-02-24 14:38:10|881.6|878.52|882.8|879.72|882.8|879.72|881.6|878.52|0
1645713500000|2022-02-24 14:38:20|881.48|878.4|881.24|878.16|882.21|879.13|881.24|878.16|0
1645713510000|2022-02-24 14:38:30|880.76|877.68|881.24|878.16|882.45|879.37|880.76|877.68|0
1645713520000|2022-02-24 14:38:40|880.76|877.68|878.58|875.5|880.76|877.68|878.58|875.5|0
1645713530000|2022-02-24 14:38:50|878.34|875.26|874.96|871.88|878.82|875.74|874.96|871.88|0
1645713540000|2022-02-24 14:39:00|875.44|872.36|875.34|872.26|877.13|874.05|875.34|872.26|0
1645713550000|2022-02-24 14:39:10|875.1|872.02|875.34|872.26|877.04|873.96|875.1|872.02|0
1645713560000|2022-02-24 14:39:20|874.62|871.54|875.83|872.75|875.83|872.75|873.65|870.57|0
1645713570000|2022-02-24 14:39:30|876.19|873.11|875.58|872.5|876.19|873.11|875.34|872.26|0
1645713580000|2022-02-24 14:39:40|873.89|870.81|873.41|870.33|873.89|870.81|873.17|870.09|0
1645713590000|2022-02-24 14:39:50|873.17|870.09|870.15|867.07|873.17|870.09|870.15|867.07|0
1645713600000|2022-02-24 14:40:00|870.75|867.67|872.92|869.84|872.92|869.84|870.75|867.67|0
1645713610000|2022-02-24 14:40:10|874.62|871.54|875.83|872.75|875.83|872.75|874.62|871.54|0
1645713620000|2022-02-24 14:40:20|875.34|872.26|875.34|872.26|875.34|872.26|874.62|871.54|0
1645713630000|2022-02-24 14:40:30|876.55|873.47|877.52|874.44|877.52|874.44|875.1|872.02|0
1645713640000|2022-02-24 14:40:40|876.31|873.23|877.52|874.44|877.52|874.44|876.31|873.23|0
1645713650000|2022-02-24 14:40:50|876.79|873.71|875.58|872.5|876.79|873.71|875.58|872.5|0
1645713660000|2022-02-24 14:41:00|875.34|872.26|875.58|872.5|875.83|872.75|873.41|870.33|0
1645713670000|2022-02-24 14:41:10|875.01|871.93|877.28|874.2|877.28|874.2|875.01|871.93|0
1645713680000|2022-02-24 14:41:20|878|874.92|878.49|875.41|878.73|875.65|877.76|874.68|0
1645713690000|2022-02-24 14:41:30|877.76|874.68|877.76|874.68|878.49|875.41|877.76|874.68|0
1645713700000|2022-02-24 14:41:40|877.89|874.81|879.34|876.26|880.67|877.59|877.89|874.81|0
1645713710000|2022-02-24 14:41:50|880.67|877.59|878|874.92|880.67|877.59|878|874.92|0
1645713720000|2022-02-24 14:42:00|879.7|876.62|876.79|873.71|879.7|876.62|876.79|873.71|0
1645713730000|2022-02-24 14:42:10|877.4|874.32|878.61|875.53|878.61|875.53|877.03|873.95|0
1645713740000|2022-02-24 14:42:20|879.45|876.37|880.67|877.59|880.67|877.59|879.45|876.37|0
1645713750000|2022-02-24 14:42:30|880.91|877.83|877.76|874.68|880.91|877.83|877.76|874.68|0
1645713760000|2022-02-24 14:42:40|878.49|875.41|878.97|875.89|878.97|875.89|878.49|875.41|0
1645713770000|2022-02-24 14:42:50|879.21|876.13|882.12|879.04|882.12|879.04|879.21|876.13|0
1645713780000|2022-02-24 14:43:00|881.03|877.95|884.54|881.46|884.54|881.46|881.03|877.95|0
1645713790000|2022-02-24 14:43:10|884.3|881.22|883.45|880.37|884.3|881.22|882.36|879.28|0
1645713800000|2022-02-24 14:43:20|882.36|879.28|883.09|880.01|883.09|880.01|882.36|879.28|0
1645713810000|2022-02-24 14:43:30|883.33|880.25|884.67|881.59|884.67|881.59|883.33|880.25|0
1645713820000|2022-02-24 14:43:40|884.3|881.22|885.15|882.07|885.75|882.67|884.3|881.22|0
1645713830000|2022-02-24 14:43:50|885.27|882.19|887.21|884.13|887.21|884.13|885.27|882.19|0
1645713840000|2022-02-24 14:44:00|887.57|884.49|886.72|883.64|887.69|884.61|885.27|882.19|0
1645713850000|2022-02-24 14:44:10|885.75|882.67|885.39|882.31|886.24|883.16|885.39|882.31|0
1645713860000|2022-02-24 14:44:20|887.21|884.13|885.99|882.91|887.57|884.49|885.99|882.91|0
1645713870000|2022-02-24 14:44:30|885.27|882.19|884.54|881.46|885.27|882.19|884.54|881.46|0
1645713880000|2022-02-24 14:44:40|884.06|880.98|884.54|881.46|885.02|881.94|884.06|880.98|0
1645713890000|2022-02-24 14:44:50|884.06|880.98|880.91|877.83|884.06|880.98|880.91|877.83|0
1645713900000|2022-02-24 14:45:00|881.76|878.68|885.51|882.43|885.51|882.43|881.76|878.68|0
1645713910000|2022-02-24 14:45:10|886.72|883.64|885.99|882.91|886.72|883.64|884.54|881.46|0
1645713920000|2022-02-24 14:45:20|885.51|882.43|884.78|881.7|885.51|882.43|884.54|881.46|0
1645713930000|2022-02-24 14:45:30|885.27|882.19|883.81|880.73|885.27|882.19|883.81|880.73|0
1645713940000|2022-02-24 14:45:40|885.27|882.19|887.45|884.37|887.45|884.37|885.27|882.19|0
1645713950000|2022-02-24 14:45:50|886.96|883.88|885.02|881.94|887.69|884.61|885.02|881.94|0
1645713960000|2022-02-24 14:46:00|883.57|880.49|883.57|880.49|883.57|880.49|883.33|880.25|0
1645713970000|2022-02-24 14:46:10|882.24|879.16|885.99|882.91|885.99|882.91|882.24|879.16|0
1645713980000|2022-02-24 14:46:20|884.54|881.46|884.91|881.83|885.27|882.19|884.54|881.46|0
1645713990000|2022-02-24 14:46:30|883.45|880.37|881.15|878.07|883.45|880.37|880.42|877.34|0
1645714000000|2022-02-24 14:46:40|880.66|877.58|879.94|876.86|882.36|879.28|879.21|876.13|0
1645714010000|2022-02-24 14:46:50|878|874.92|875.58|872.5|878|874.92|875.34|872.26|0
1645714020000|2022-02-24 14:47:00|876.55|873.47|881.63|878.55|881.63|878.55|876.55|873.47|0
1645714030000|2022-02-24 14:47:10|881.39|878.31|882.36|879.28|884.3|881.22|881.39|878.31|0
1645714040000|2022-02-24 14:47:20|881.63|878.55|880.66|877.58|882.84|879.76|880.66|877.58|0
1645714050000|2022-02-24 14:47:30|882.24|879.16|880.18|877.1|882.24|879.16|879.45|876.37|0
1645714060000|2022-02-24 14:47:40|880.91|877.83|880.66|877.58|881.63|878.55|880.66|877.58|0
1645714070000|2022-02-24 14:47:50|879.45|876.37|880.66|877.58|880.91|877.83|879.45|876.37|0
1645714080000|2022-02-24 14:48:00|879.7|876.62|880.18|877.1|881.88|878.8|879.7|876.62|0
1645714090000|2022-02-24 14:48:10|878.24|875.16|877.52|874.44|878.24|875.16|876.55|873.47|0
1645714100000|2022-02-24 14:48:20|876.31|873.23|875.95|872.87|877.52|874.44|875.95|872.87|0
1645714110000|2022-02-24 14:48:30|876.55|873.47|880.42|877.34|880.42|877.34|876.31|873.23|0
1645714120000|2022-02-24 14:48:40|879.21|876.13|877.76|874.68|879.7|876.62|877.76|874.68|0
1645714130000|2022-02-24 14:48:50|876.55|873.47|873.16|870.08|876.79|873.71|873.16|870.08|0
1645714140000|2022-02-24 14:49:00|874.13|871.05|872.44|869.36|874.13|871.05|872.44|869.36|0
1645714150000|2022-02-24 14:49:10|873.16|870.08|874.37|871.29|874.37|871.29|872.68|869.6|0
1645714160000|2022-02-24 14:49:20|873.41|870.33|867.85|864.77|873.41|870.33|867.85|864.77|0
1645714170000|2022-02-24 14:49:30|867.61|864.53|865.92|862.84|867.61|864.53|865.92|862.84|0
1645714180000|2022-02-24 14:49:40|864.95|861.87|864.71|861.63|864.95|861.87|863.99|860.91|0
1645714190000|2022-02-24 14:49:50|864.47|861.39|863.5|860.42|864.47|861.39|863.5|860.42|0
1645714200000|2022-02-24 14:50:00|861.09|858.01|861.94|858.86|861.94|858.86|860.13|857.05|0
1645714210000|2022-02-24 14:50:10|862.54|859.46|862.42|859.34|862.54|859.46|862.06|858.98|0
1645714220000|2022-02-24 14:50:20|862.66|859.58|860.61|857.53|862.66|859.58|860.37|857.29|0
1645714230000|2022-02-24 14:50:30|859.89|856.81|858.92|855.84|860.61|857.53|858.92|855.84|0
1645714240000|2022-02-24 14:50:40|858.44|855.36|858.68|855.6|858.92|855.84|858.2|855.12|0
1645714250000|2022-02-24 14:50:50|859.16|856.08|858.08|855|859.16|856.08|857.84|854.76|0
1645714260000|2022-02-24 14:51:00|858.92|855.84|860.85|857.77|861.33|858.25|858.2|855.12|0
1645714270000|2022-02-24 14:51:10|862.54|859.46|861.57|858.49|863.02|859.94|861.57|858.49|0
1645714280000|2022-02-24 14:51:20|862.78|859.7|864.35|861.27|864.35|861.27|862.78|859.7|0
1645714290000|2022-02-24 14:51:30|864.59|861.51|864.71|861.63|864.95|861.87|864.59|861.51|0
1645714300000|2022-02-24 14:51:40|865.56|862.48|862.3|859.22|865.56|862.48|862.3|859.22|0
1645714310000|2022-02-24 14:51:50|863.26|860.18|863.02|859.94|863.63|860.55|863.02|859.94|0
1645714320000|2022-02-24 14:52:00|862.06|858.98|864.71|861.63|864.71|861.63|862.06|858.98|0
1645714330000|2022-02-24 14:52:10|863.99|860.91|861.09|858.01|863.99|860.91|861.09|858.01|0
1645714340000|2022-02-24 14:52:20|862.78|859.7|863.63|860.55|863.63|860.55|862.06|858.98|0
1645714350000|2022-02-24 14:52:30|864.95|861.87|863.99|860.91|864.95|861.87|862.54|859.46|0
1645714360000|2022-02-24 14:52:40|863.26|860.18|863.87|860.79|864.47|861.39|862.18|859.1|0
1645714370000|2022-02-24 14:52:50|863.26|860.18|864.95|861.87|864.95|861.87|862.9|859.82|0
1645714380000|2022-02-24 14:53:00|863.74|860.66|861.09|858.01|863.74|860.66|861.09|858.01|0
1645714390000|2022-02-24 14:53:10|860.61|857.53|858.44|855.36|860.61|857.53|858.44|855.36|0
1645714400000|2022-02-24 14:53:20|858.32|855.24|856.88|853.8|858.32|855.24|856.88|853.8|0
1645714410000|2022-02-24 14:53:30|856.51|853.43|856.99|853.91|856.99|853.91|855.79|852.71|0
1645714420000|2022-02-24 14:53:40|854.82|851.74|854.34|851.26|854.82|851.74|853.14|850.06|0
1645714430000|2022-02-24 14:53:50|853.86|850.78|855.43|852.35|855.43|852.35|853.86|850.78|0
1645714440000|2022-02-24 14:54:00|856.03|852.95|858.2|855.12|858.2|855.12|856.03|852.95|0
1645714450000|2022-02-24 14:54:10|858.68|855.6|858.2|855.12|858.68|855.6|857.96|854.88|0
1645714460000|2022-02-24 14:54:20|858.44|855.36|857.47|854.39|858.44|855.36|856.75|853.67|0
1645714470000|2022-02-24 14:54:30|856.93|853.85|859.35|856.27|859.35|856.27|856.93|853.85|0
1645714480000|2022-02-24 14:54:40|860.2|857.12|863.11|860.03|863.11|860.03|860.2|857.12|0
1645714490000|2022-02-24 14:54:50|862.26|859.18|863.35|860.27|863.35|860.27|861.54|858.46|0
1645714500000|2022-02-24 14:55:00|862.02|858.94|865.65|862.57|865.89|862.81|862.02|858.94|0
1645714510000|2022-02-24 14:55:10|865.89|862.81|868.8|865.72|868.8|865.72|865.89|862.81|0
1645714520000|2022-02-24 14:55:20|868.44|865.36|866.62|863.54|868.44|865.36|866.62|863.54|0
1645714530000|2022-02-24 14:55:30|868.19|865.11|866.98|863.9|868.19|865.11|866.98|863.9|0
1645714540000|2022-02-24 14:55:40|865.89|862.81|865.53|862.45|865.89|862.81|864.81|861.73|0
1645714550000|2022-02-24 14:55:50|867.1|864.02|863.95|860.87|867.1|864.02|863.95|860.87|0
1645714560000|2022-02-24 14:56:00|864.2|861.12|860.33|857.25|864.2|861.12|860.33|857.25|0
1645714570000|2022-02-24 14:56:10|859.6|856.52|862.02|858.94|862.02|858.94|859.6|856.52|0
1645714580000|2022-02-24 14:56:20|863.95|860.87|862.74|859.66|864.68|861.6|862.74|859.66|0
1645714590000|2022-02-24 14:56:30|862.63|859.55|865.16|862.08|865.16|862.08|862.63|859.55|0
1645714600000|2022-02-24 14:56:40|862.5|859.42|862.63|859.55|863.11|860.03|862.14|859.06|0
1645714610000|2022-02-24 14:56:50|862.14|859.06|861.05|857.97|862.14|859.06|861.05|857.97|0
1645714620000|2022-02-24 14:57:00|862.5|859.42|861.54|858.46|863.23|860.15|861.54|858.46|0
1645714630000|2022-02-24 14:57:10|861.05|857.97|862.99|859.91|862.99|859.91|861.05|857.97|0
1645714640000|2022-02-24 14:57:20|861.42|858.34|861.9|858.82|861.9|858.82|861.42|858.34|0
1645714650000|2022-02-24 14:57:30|859.12|856.04|863.71|860.63|863.71|860.63|859.12|856.04|0
1645714660000|2022-02-24 14:57:40|863.95|860.87|863.95|860.87|863.95|860.87|861.78|858.7|0
1645714670000|2022-02-24 14:57:50|863.23|860.15|863.71|860.63|864.68|861.6|863.23|860.15|0
1645714680000|2022-02-24 14:58:00|863.6|860.52|863.35|860.27|864.92|861.84|863.35|860.27|0
1645714690000|2022-02-24 14:58:10|864.92|861.84|863.35|860.27|864.92|861.84|862.14|859.06|0
1645714700000|2022-02-24 14:58:20|863.71|860.63|861.18|858.1|863.71|860.63|861.18|858.1|0
1645714710000|2022-02-24 14:58:30|861.05|857.97|856.22|853.14|861.05|857.97|856.22|853.14|0
1645714720000|2022-02-24 14:58:40|857.18|854.1|857.43|854.35|858.15|855.07|856.58|853.5|0
1645714730000|2022-02-24 14:58:50|857.07|853.99|856.58|853.5|857.07|853.99|854.89|851.81|0
1645714740000|2022-02-24 14:59:00|856.94|853.86|857.55|854.47|857.55|854.47|856.34|853.26|0
1645714750000|2022-02-24 14:59:10|858.03|854.95|856.1|853.02|858.03|854.95|855.73|852.65|0
1645714760000|2022-02-24 14:59:20|855.25|852.17|853.69|850.61|855.25|852.17|853.69|850.61|0
1645714770000|2022-02-24 14:59:30|854.04|850.96|854.17|851.09|855.14|852.06|854.04|850.96|0
1645714780000|2022-02-24 14:59:40|853.93|850.85|853.56|850.48|854.89|851.81|853.56|850.48|0
1645714790000|2022-02-24 14:59:50|854.04|850.96|853.2|850.12|854.04|850.96|853.2|850.12|0
1645714800000|2022-02-24 15:00:00|853.56|850.48|854.89|851.81|854.89|851.81|853.56|850.48|0
1645714810000|2022-02-24 15:00:10|856.58|853.5|856.22|853.14|857.67|854.59|855.49|852.41|0
1645714820000|2022-02-24 15:00:20|855.38|852.3|857.18|854.1|857.18|854.1|855.38|852.3|0
1645714830000|2022-02-24 15:00:30|857.43|854.35|860.33|857.25|860.33|857.25|856.7|853.62|0
1645714840000|2022-02-24 15:00:40|860.57|857.49|861.78|858.7|862.5|859.42|860.45|857.37|0
1645714850000|2022-02-24 15:00:50|861.05|857.97|861.78|858.7|862.02|858.94|860.08|857|0
1645714860000|2022-02-24 15:01:00|862.74|859.66|863.23|860.15|863.23|860.15|859.36|856.28|0
1645714870000|2022-02-24 15:01:10|864.44|861.36|865.65|862.57|865.65|862.57|864.44|861.36|0
1645714880000|2022-02-24 15:01:20|864.44|861.36|865.89|862.81|866.86|863.78|864.44|861.36|0
1645714890000|2022-02-24 15:01:30|867.83|864.75|866.86|863.78|868.31|865.23|866.86|863.78|0
1645714900000|2022-02-24 15:01:40|868.79|865.71|868.07|864.99|868.79|865.71|867.83|864.75|0
1645714910000|2022-02-24 15:01:50|868.79|865.71|869.76|866.68|870.01|866.93|868.79|865.71|0
1645714920000|2022-02-24 15:02:00|870.25|867.17|868.79|865.71|870.25|867.17|868.79|865.71|0
1645714930000|2022-02-24 15:02:10|870.01|866.93|867.34|864.26|870.01|866.93|866.86|863.78|0
1645714940000|2022-02-24 15:02:20|868.07|864.99|870.01|866.93|870.01|866.93|867.34|864.26|0
1645714950000|2022-02-24 15:02:30|869.52|866.44|871.22|868.14|871.22|868.14|868.44|865.36|0
1645714960000|2022-02-24 15:02:40|870.49|867.41|870.49|867.41|870.49|867.41|869.04|865.96|0
1645714970000|2022-02-24 15:02:50|870.73|867.65|871.94|868.86|872.19|869.11|870.73|867.65|0
1645714980000|2022-02-24 15:03:00|870.97|867.89|872.91|869.83|873.16|870.08|870.97|867.89|0
1645714990000|2022-02-24 15:03:10|873.88|870.8|870.97|867.89|873.88|870.8|870.97|867.89|0
1645715000000|2022-02-24 15:03:20|870.25|867.17|870.25|867.17|871.7|868.62|870.25|867.17|0
1645715010000|2022-02-24 15:03:30|869.28|866.2|871.22|868.14|871.22|868.14|869.28|866.2|0
1645715020000|2022-02-24 15:03:40|870.49|867.41|871.46|868.38|872.19|869.11|870.49|867.41|0
1645715030000|2022-02-24 15:03:50|872.31|869.23|873.88|870.8|873.88|870.8|872.19|869.11|0
1645715040000|2022-02-24 15:04:00|873.4|870.32|875.09|872.01|875.09|872.01|873.4|870.32|0
1645715050000|2022-02-24 15:04:10|874.61|871.53|870.97|867.89|874.61|871.53|870.97|867.89|0
1645715060000|2022-02-24 15:04:20|871.7|868.62|872.19|869.11|872.19|869.11|871.7|868.62|0
1645715070000|2022-02-24 15:04:30|873.4|870.32|872.91|869.83|873.88|870.8|872.91|869.83|0
1645715080000|2022-02-24 15:04:40|872.31|869.23|872.19|869.11|873.16|870.08|871.7|868.62|0
1645715090000|2022-02-24 15:04:50|873.4|870.32|872.91|869.83|873.88|870.8|872.91|869.83|0
1645715100000|2022-02-24 15:05:00|874.37|871.29|875.34|872.26|875.34|872.26|874.12|871.04|0
1645715110000|2022-02-24 15:05:10|873.88|870.8|874.61|871.53|875.34|872.26|873.88|870.8|0
1645715120000|2022-02-24 15:05:20|877.76|874.68|878.25|875.17|878.25|875.17|876.79|873.71|0
1645715130000|2022-02-24 15:05:30|877.28|874.2|878.49|875.41|878.73|875.65|877.28|874.2|0
1645715140000|2022-02-24 15:05:40|877.28|874.2|878.25|875.17|878.25|875.17|877.28|874.2|0
1645715150000|2022-02-24 15:05:50|876.79|873.71|877.28|874.2|877.28|874.2|876.79|873.71|0
1645715160000|2022-02-24 15:06:00|877.4|874.32|878.13|875.05|878.25|875.17|877.4|874.32|0
1645715170000|2022-02-24 15:06:10|875.34|872.26|869.04|865.96|875.34|872.26|869.04|865.96|0
1645715180000|2022-02-24 15:06:20|866.62|863.54|870.49|867.41|870.49|867.41|866.62|863.54|0
1645715190000|2022-02-24 15:06:30|871.22|868.14|874.12|871.04|874.12|871.04|871.22|868.14|0
1645715200000|2022-02-24 15:06:40|872.67|869.59|870.25|867.17|873.64|870.56|870.25|867.17|0
1645715210000|2022-02-24 15:06:50|868.55|865.47|871.94|868.86|871.94|868.86|868.55|865.47|0
1645715220000|2022-02-24 15:07:00|872.67|869.59|870.25|867.17|872.67|869.59|870.25|867.17|0
1645715230000|2022-02-24 15:07:10|866.62|863.54|869.76|866.68|869.76|866.68|866.62|863.54|0
1645715240000|2022-02-24 15:07:20|869.04|865.96|870.01|866.93|870.01|866.93|868.44|865.36|0
1645715250000|2022-02-24 15:07:30|870.25|867.17|870.02|866.94|870.5|867.42|869.3|866.22|0
1645715260000|2022-02-24 15:07:40|871.64|868.56|872.48|869.4|872.48|869.4|871.27|868.19|0
1645715270000|2022-02-24 15:07:50|871.52|868.44|873.93|870.85|873.93|870.85|871.52|868.44|0
1645715280000|2022-02-24 15:08:00|873.44|870.36|871.76|868.68|873.44|870.36|871.76|868.68|0
1645715290000|2022-02-24 15:08:10|872|868.92|872.48|869.4|872.72|869.64|870.79|867.71|0
1645715300000|2022-02-24 15:08:20|870.19|867.11|870.55|867.47|871.03|867.95|870.19|867.11|0
1645715310000|2022-02-24 15:08:30|871.64|868.56|868.86|865.78|871.64|868.56|868.86|865.78|0
1645715320000|2022-02-24 15:08:40|867.3|864.22|864.41|861.33|867.3|864.22|864.41|861.33|0
1645715330000|2022-02-24 15:08:50|865.97|862.89|867.9|864.82|867.9|864.82|865.97|862.89|0
1645715340000|2022-02-24 15:09:00|868.03|864.95|869.35|866.27|869.35|866.27|868.03|864.95|0
1645715350000|2022-02-24 15:09:10|870.07|866.99|869.35|866.27|871.52|868.44|869.35|866.27|0
1645715360000|2022-02-24 15:09:20|869.83|866.75|869.71|866.63|870.92|867.84|869.71|866.63|0
1645715370000|2022-02-24 15:09:30|868.27|865.19|867.18|864.1|868.99|865.91|867.18|864.1|0
1645715380000|2022-02-24 15:09:40|867.66|864.58|866.94|863.86|868.03|864.95|866.94|863.86|0
1645715390000|2022-02-24 15:09:50|865.73|862.65|863.57|860.49|865.73|862.65|863.57|860.49|0
1645715400000|2022-02-24 15:10:00|864.05|860.97|865.49|862.41|865.97|862.89|863.57|860.49|0
1645715410000|2022-02-24 15:10:10|865.25|862.17|867.06|863.98|867.9|864.82|865.25|862.17|0
1645715420000|2022-02-24 15:10:20|868.14|865.06|866.7|863.62|868.38|865.3|866.7|863.62|0
1645715430000|2022-02-24 15:10:30|865.25|862.17|865.97|862.89|865.97|862.89|864.66|861.58|0
1645715440000|2022-02-24 15:10:40|866.46|863.38|867.66|864.58|867.66|864.58|866.22|863.14|0
1645715450000|2022-02-24 15:10:50|866.94|863.86|864.77|861.69|867.9|864.82|864.77|861.69|0
1645715460000|2022-02-24 15:11:00|864.05|860.97|862.49|859.41|864.53|861.45|862.49|859.41|0
1645715470000|2022-02-24 15:11:10|864.05|860.97|865.01|861.93|865.25|862.17|864.05|860.97|0
1645715480000|2022-02-24 15:11:20|864.53|861.45|865.01|861.93|865.01|861.93|864.53|861.45|0
1645715490000|2022-02-24 15:11:30|862.6|859.52|860.44|857.36|862.85|859.77|860.44|857.36|0
1645715500000|2022-02-24 15:11:40|860.2|857.12|858.88|855.8|860.2|857.12|858.88|855.8|0
1645715510000|2022-02-24 15:11:50|857.31|854.23|857.79|854.71|858.52|855.44|857.31|854.23|0
1645715520000|2022-02-24 15:12:00|858.03|854.95|858.28|855.2|858.52|855.44|857.07|853.99|0
1645715530000|2022-02-24 15:12:10|857.68|854.6|856.35|853.27|857.68|854.6|856.11|853.03|0
1645715540000|2022-02-24 15:12:20|855.39|852.31|857.44|854.36|857.44|854.36|855.39|852.31|0
1645715550000|2022-02-24 15:12:30|857.55|854.47|857.92|854.84|857.92|854.84|857.31|854.23|0
1645715560000|2022-02-24 15:12:40|858.52|855.44|860.2|857.12|860.2|857.12|858.52|855.44|0
1645715570000|2022-02-24 15:12:50|859.36|856.28|859.72|856.64|859.72|856.64|859.36|856.28|0
1645715580000|2022-02-24 15:13:00|859.36|856.28|859.12|856.04|859.36|856.28|859|855.92|0
1645715590000|2022-02-24 15:13:10|858.16|855.08|853.71|850.63|858.16|855.08|853.71|850.63|0
1645715600000|2022-02-24 15:13:20|852.87|849.79|853.23|850.15|853.23|850.15|851.55|848.47|0
1645715610000|2022-02-24 15:13:30|853.95|850.87|855.15|852.07|855.15|852.07|853.23|850.15|0
1645715620000|2022-02-24 15:13:40|856.11|853.03|856.59|853.51|857.07|853.99|855.87|852.79|0
1645715630000|2022-02-24 15:13:50|857.31|854.23|857.07|853.99|857.31|854.23|855.76|852.68|0
1645715640000|2022-02-24 15:14:00|855.87|852.79|854.91|851.83|855.87|852.79|853.95|850.87|0
1645715650000|2022-02-24 15:14:10|855.28|852.2|858.28|855.2|858.28|855.2|854.91|851.83|0
1645715660000|2022-02-24 15:14:20|858.52|855.44|857.31|854.23|858.52|855.44|857.31|854.23|0
1645715670000|2022-02-24 15:14:30|856.35|853.27|852.75|849.67|856.35|853.27|852.75|849.67|0
1645715680000|2022-02-24 15:14:40|852.27|849.19|848.67|845.59|852.27|849.19|847.95|844.87|0
1645715690000|2022-02-24 15:14:50|848.91|845.83|849.63|846.55|849.63|846.55|847.71|844.63|0
1645715700000|2022-02-24 15:15:00|849.87|846.79|849.96|846.88|851.31|848.23|849.87|846.79|0
1645715710000|2022-02-24 15:15:10|849.24|846.16|850.08|847|850.44|847.36|849.24|846.16|0
1645715720000|2022-02-24 15:15:20|850.2|847.12|848.27|845.19|850.2|847.12|848.27|845.19|0
1645715730000|2022-02-24 15:15:30|848.75|845.67|849.72|846.64|849.72|846.64|848.75|845.67|0
1645715740000|2022-02-24 15:15:40|849|845.92|847.07|843.99|849|845.92|847.07|843.99|0
1645715750000|2022-02-24 15:15:50|847.44|844.36|848.75|845.67|848.75|845.67|847.07|843.99|0
1645715760000|2022-02-24 15:16:00|848.51|845.43|852.36|849.28|852.36|849.28|848.51|845.43|0
1645715770000|2022-02-24 15:16:10|851.4|848.32|852.36|849.28|852.84|849.76|851.28|848.2|0
1645715780000|2022-02-24 15:16:20|850.44|847.36|849.48|846.4|850.44|847.36|848.51|845.43|0
1645715790000|2022-02-24 15:16:30|848.99|845.91|848.99|845.91|848.99|845.91|848.27|845.19|0
1645715800000|2022-02-24 15:16:40|847.55|844.47|847.55|844.47|848.27|845.19|847.2|844.12|0
1645715810000|2022-02-24 15:16:50|848.51|845.43|848.16|845.08|848.51|845.43|847.92|844.84|0
1645715820000|2022-02-24 15:17:00|848.51|845.43|847.07|843.99|848.51|845.43|847.07|843.99|0
1645715830000|2022-02-24 15:17:10|848.03|844.95|847.31|844.23|848.75|845.67|847.31|844.23|0
1645715840000|2022-02-24 15:17:20|846.59|843.51|848.75|845.67|848.75|845.67|846.59|843.51|0
1645715850000|2022-02-24 15:17:30|849.24|846.16|847.55|844.47|849.24|846.16|847.55|844.47|0
1645715860000|2022-02-24 15:17:40|847.68|844.6|847.31|844.23|847.68|844.6|846.96|843.88|0
1645715870000|2022-02-24 15:17:50|846.83|843.75|848.27|845.19|848.27|845.19|846.83|843.75|0
1645715880000|2022-02-24 15:18:00|847.79|844.71|850.92|847.84|850.92|847.84|847.79|844.71|0
1645715890000|2022-02-24 15:18:10|849.24|846.16|850.2|847.12|850.2|847.12|849.24|846.16|0
1645715900000|2022-02-24 15:18:20|848.51|845.43|848.27|845.19|848.51|845.43|847.79|844.71|0
1645715910000|2022-02-24 15:18:30|849.24|846.16|848.27|845.19|849.36|846.28|848.27|845.19|0
1645715920000|2022-02-24 15:18:40|845.63|842.55|842.27|839.19|845.63|842.55|842.27|839.19|0
1645715930000|2022-02-24 15:18:50|841.07|837.99|840.35|837.27|841.07|837.99|840.35|837.27|0
1645715940000|2022-02-24 15:19:00|841.07|837.99|840.35|837.27|841.07|837.99|839.87|836.79|0
1645715950000|2022-02-24 15:19:10|839.63|836.55|841.79|838.71|841.79|838.71|839.63|836.55|0
1645715960000|2022-02-24 15:19:20|841.07|837.99|839.63|836.55|841.07|837.99|839.63|836.55|0
1645715970000|2022-02-24 15:19:30|839.87|836.79|839.63|836.55|839.87|836.79|839.63|836.55|0
1645715980000|2022-02-24 15:19:40|841.07|837.99|840.83|837.75|841.07|837.99|840.11|837.03|0
1645715990000|2022-02-24 15:19:50|840.47|837.39|839.99|836.91|840.47|837.39|839.87|836.79|0
1645716000000|2022-02-24 15:20:00|839.87|836.79|840.59|837.51|841.07|837.99|839.87|836.79|0
1645716010000|2022-02-24 15:20:10|840.95|837.87|839.87|836.79|841.31|838.23|839.87|836.79|0
1645716020000|2022-02-24 15:20:20|839.63|836.55|835.92|832.84|839.63|836.55|835.92|832.84|0
1645716030000|2022-02-24 15:20:30|836.03|832.95|836.03|832.95|836.03|832.95|835.55|832.47|0
1645716040000|2022-02-24 15:20:40|835.55|832.47|835.05|831.97|836.03|832.95|834.57|831.49|0
1645716050000|2022-02-24 15:20:50|834.33|831.25|834.81|831.73|834.81|831.73|834.33|831.25|0
1645716060000|2022-02-24 15:21:00|835.53|832.45|834.81|831.73|835.53|832.45|834.57|831.49|0
1645716070000|2022-02-24 15:21:10|834.33|831.25|834.57|831.49|834.81|831.73|834.33|831.25|0
1645716080000|2022-02-24 15:21:20|835.05|831.97|834.95|831.87|835.29|832.21|834.95|831.87|0
1645716090000|2022-02-24 15:21:30|834.71|831.63|832.07|828.99|834.71|831.63|830.87|827.79|0
1645716100000|2022-02-24 15:21:40|831.59|828.51|832.79|829.71|832.79|829.71|831.59|828.51|0
1645716110000|2022-02-24 15:21:50|832.68|829.6|833.51|830.43|833.99|830.91|832.31|829.23|0
1645716120000|2022-02-24 15:22:00|833.27|830.19|834.95|831.87|834.95|831.87|833.03|829.95|0
1645716130000|2022-02-24 15:22:10|835.43|832.35|838.08|835|838.08|835|835.43|832.35|0
1645716140000|2022-02-24 15:22:20|837.96|834.88|839.28|836.2|840.24|837.16|837.84|834.76|0
1645716150000|2022-02-24 15:22:30|840.72|837.64|840.72|837.64|840.72|837.64|840.24|837.16|0
1645716160000|2022-02-24 15:22:40|841.93|838.85|841.45|838.37|841.93|838.85|841.45|838.37|0
1645716170000|2022-02-24 15:22:50|842.53|839.45|844.09|841.01|844.09|841.01|842.17|839.09|0
1645716180000|2022-02-24 15:23:00|845.3|842.22|845.54|842.46|845.54|842.46|844.33|841.25|0
1645716190000|2022-02-24 15:23:10|845.3|842.22|844.33|841.25|845.3|842.22|844.33|841.25|0
1645716200000|2022-02-24 15:23:20|846.02|842.94|845.54|842.46|846.39|843.31|845.54|842.46|0
1645716210000|2022-02-24 15:23:30|846.63|843.55|848.19|845.11|848.19|845.11|846.63|843.55|0
1645716220000|2022-02-24 15:23:40|847.71|844.63|847.47|844.39|848.07|844.99|847.47|844.39|0
1645716230000|2022-02-24 15:23:50|847.22|844.14|849.15|846.07|849.15|846.07|847.22|844.14|0
1645716240000|2022-02-24 15:24:00|848.91|845.83|849.15|846.07|850.12|847.04|848.91|845.83|0
1645716250000|2022-02-24 15:24:10|849.63|846.55|848.67|845.59|850.36|847.28|848.67|845.59|0
1645716260000|2022-02-24 15:24:20|849.15|846.07|848.91|845.83|850.12|847.04|848.91|845.83|0
1645716270000|2022-02-24 15:24:30|850.12|847.04|848.19|845.11|850.12|847.04|848.19|845.11|0
1645716280000|2022-02-24 15:24:40|849.15|846.07|848.56|845.48|850.24|847.16|848.56|845.48|0
1645716290000|2022-02-24 15:24:50|848.07|844.99|846.74|843.66|848.07|844.99|846.74|843.66|0
1645716300000|2022-02-24 15:25:00|847.71|844.63|846.98|843.9|847.71|844.63|846.98|843.9|0
1645716310000|2022-02-24 15:25:10|847.22|844.14|843.74|840.66|847.22|844.14|843.74|840.66|0
1645716320000|2022-02-24 15:25:20|845.18|842.1|849.15|846.07|849.15|846.07|845.18|842.1|0
1645716330000|2022-02-24 15:25:30|849.52|846.44|850.84|847.76|850.84|847.76|849.15|846.07|0
1645716340000|2022-02-24 15:25:40|852.05|848.97|851.32|848.24|853.25|850.17|851.32|848.24|0
1645716350000|2022-02-24 15:25:50|851.08|848|852.29|849.21|854.22|851.14|851.08|848|0
1645716360000|2022-02-24 15:26:00|852.05|848.97|852.17|849.09|853.49|850.41|852.05|848.97|0
1645716370000|2022-02-24 15:26:10|852.05|848.97|853.98|850.9|853.98|850.9|851.08|848|0
1645716380000|2022-02-24 15:26:20|854.22|851.14|854.7|851.62|854.94|851.86|854.22|851.14|0
1645716390000|2022-02-24 15:26:30|855.18|852.1|855.91|852.83|855.91|852.83|855.18|852.1|0
1645716400000|2022-02-24 15:26:40|855.66|852.58|855.91|852.83|856.87|853.79|855.66|852.58|0
1645716410000|2022-02-24 15:26:50|855.42|852.34|855.91|852.83|857.11|854.03|855.42|852.34|0
1645716420000|2022-02-24 15:27:00|856.27|853.19|856.15|853.07|856.27|853.19|855.66|852.58|0
1645716430000|2022-02-24 15:27:10|855.31|852.23|855.55|852.47|855.55|852.47|854.7|851.62|0
1645716440000|2022-02-24 15:27:20|855.91|852.83|855.18|852.1|857|853.92|855.18|852.1|0
1645716450000|2022-02-24 15:27:30|856.87|853.79|857.55|854.47|857.55|854.47|855.18|852.1|0
1645716460000|2022-02-24 15:27:40|856.83|853.75|858.75|855.67|858.75|855.67|856.83|853.75|0
1645716470000|2022-02-24 15:27:50|858.4|855.32|858.56|855.48|859.72|856.64|858.4|855.32|0
1645716480000|2022-02-24 15:28:00|858.45|855.37|858.8|855.72|859.41|856.33|858.45|855.37|0
1645716490000|2022-02-24 15:28:10|857.6|854.52|856.4|853.32|858.08|855|856.4|853.32|0
1645716500000|2022-02-24 15:28:20|855.56|852.48|856.64|853.56|856.64|853.56|855.2|852.12|0
1645716510000|2022-02-24 15:28:30|855.32|852.24|856.88|853.8|856.88|853.8|855.32|852.24|0
1645716520000|2022-02-24 15:28:40|856.4|853.32|857.12|854.04|857.12|854.04|856.4|853.32|0
1645716530000|2022-02-24 15:28:50|857.73|854.65|857.36|854.28|858.08|855|857.36|854.28|0
1645716540000|2022-02-24 15:29:00|856.4|853.32|856.88|853.8|856.88|853.8|855.56|852.48|0
1645716550000|2022-02-24 15:29:10|856.64|853.56|859.05|855.97|859.05|855.97|856.64|853.56|0
1645716560000|2022-02-24 15:29:20|859.53|856.45|857.12|854.04|859.53|856.45|857.12|854.04|0
1645716570000|2022-02-24 15:29:30|856.88|853.8|855.2|852.12|856.88|853.8|855.2|852.12|0
1645716580000|2022-02-24 15:29:40|856.28|853.2|857.25|854.17|857.25|854.17|855.68|852.6|0
1645716590000|2022-02-24 15:29:50|857.12|854.04|857.36|854.28|857.36|854.28|856.64|853.56|0
1645716600000|2022-02-24 15:30:00|857.73|854.65|857.84|854.76|859.41|856.33|857.73|854.65|0
1645716610000|2022-02-24 15:30:10|857.73|854.65|859.65|856.57|859.77|856.69|857.73|854.65|0
1645716620000|2022-02-24 15:30:20|859.89|856.81|862.78|859.7|862.78|859.7|859.89|856.81|0
1645716630000|2022-02-24 15:30:30|862.9|859.82|862.17|859.09|863.14|860.06|862.17|859.09|0
1645716640000|2022-02-24 15:30:40|864.34|861.26|863.38|860.3|864.34|861.26|862.9|859.82|0
1645716650000|2022-02-24 15:30:50|861.93|858.85|862.42|859.34|863.38|860.3|861.69|858.61|0
1645716660000|2022-02-24 15:31:00|863.62|860.54|863.5|860.42|863.62|860.54|862.17|859.09|0
1645716670000|2022-02-24 15:31:10|861.21|858.13|862.06|858.98|862.06|858.98|860.25|857.17|0
1645716680000|2022-02-24 15:31:20|861.69|858.61|861.21|858.13|862.3|859.22|861.21|858.13|0
1645716690000|2022-02-24 15:31:30|861.93|858.85|861.82|858.74|862.06|858.98|861.82|858.74|0
1645716700000|2022-02-24 15:31:40|861.1|858.02|859.05|855.97|861.1|858.02|858.45|855.37|0
1645716710000|2022-02-24 15:31:50|858.8|855.72|858.8|855.72|859.77|856.69|858.8|855.72|0
1645716720000|2022-02-24 15:32:00|858.08|855|856.16|853.08|858.08|855|855.32|852.24|0
1645716730000|2022-02-24 15:32:10|854.72|851.64|855.8|852.72|855.8|852.72|854.47|851.39|0
1645716740000|2022-02-24 15:32:20|854.47|851.39|856.16|853.08|856.16|853.08|854.47|851.39|0
1645716750000|2022-02-24 15:32:30|855.56|852.48|859.29|856.21|859.29|856.21|855.56|852.48|0
1645716760000|2022-02-24 15:32:40|858.08|855|857.84|854.76|858.08|855|857.12|854.04|0
1645716770000|2022-02-24 15:32:50|858.32|855.24|857.84|854.76|858.32|855.24|857.84|854.76|0
1645716780000|2022-02-24 15:33:00|858.32|855.24|858.32|855.24|858.69|855.61|856.64|853.56|0
1645716790000|2022-02-24 15:33:10|857.97|854.89|857.97|854.89|857.97|854.89|856.88|853.8|0
1645716800000|2022-02-24 15:33:20|857.36|854.28|856.64|853.56|857.36|854.28|856.52|853.44|0
1645716810000|2022-02-24 15:33:30|856.28|853.2|854.96|851.88|856.28|853.2|854.36|851.28|0
1645716820000|2022-02-24 15:33:40|856.16|853.08|854.84|851.76|856.4|853.32|854.84|851.76|0
1645716830000|2022-02-24 15:33:50|853.99|850.91|849.91|846.83|853.99|850.91|849.91|846.83|0
1645716840000|2022-02-24 15:34:00|850.15|847.07|851.23|848.15|852.07|848.99|849.79|846.71|0
1645716850000|2022-02-24 15:34:10|852.2|849.12|848.83|845.75|852.31|849.23|848.83|845.75|0
1645716860000|2022-02-24 15:34:20|847.51|844.43|846.31|843.23|847.51|844.43|845.11|842.03|0
1645716870000|2022-02-24 15:34:30|845.95|842.87|847.75|844.67|847.75|844.67|844.75|841.67|0
1645716880000|2022-02-24 15:34:40|847.51|844.43|847.99|844.91|847.99|844.91|847.15|844.07|0
1645716890000|2022-02-24 15:34:50|847.51|844.43|847.99|844.91|847.99|844.91|847.03|843.95|0
1645716900000|2022-02-24 15:35:00|849.19|846.11|847.27|844.19|849.67|846.59|847.27|844.19|0
1645716910000|2022-02-24 15:35:10|846.43|843.35|850.39|847.31|850.39|847.31|846.43|843.35|0
1645716920000|2022-02-24 15:35:20|848.95|845.87|852.79|849.71|852.79|849.71|848.95|845.87|0
1645716930000|2022-02-24 15:35:30|855.2|852.12|854.47|851.39|855.2|852.12|853.75|850.67|0
1645716940000|2022-02-24 15:35:40|854.23|851.15|854.6|851.52|855.32|852.24|854.23|851.15|0
1645716950000|2022-02-24 15:35:50|854.12|851.04|857.12|854.04|857.36|854.28|854.12|851.04|0
1645716960000|2022-02-24 15:36:00|857.73|854.65|857.12|854.04|857.84|854.76|857|853.92|0
1645716970000|2022-02-24 15:36:10|858.45|855.37|858.08|855|858.45|855.37|856.64|853.56|0
1645716980000|2022-02-24 15:36:20|858.32|855.24|859.77|856.69|860.61|857.53|858.32|855.24|0
1645716990000|2022-02-24 15:36:30|860.01|856.93|857.84|854.76|860.01|856.93|857.84|854.76|0
1645717000000|2022-02-24 15:36:40|858.69|855.61|858.32|855.24|858.8|855.72|857.36|854.28|0
1645717010000|2022-02-24 15:36:50|859.53|856.45|861.93|858.85|861.93|858.85|859.53|856.45|0
1645717020000|2022-02-24 15:37:00|861.45|858.37|863.86|860.78|863.86|860.78|861.45|858.37|0
1645717030000|2022-02-24 15:37:10|862.54|859.46|860.25|857.17|862.54|859.46|860.25|857.17|0
1645717040000|2022-02-24 15:37:20|860.49|857.41|859.53|856.45|861.34|858.26|859.53|856.45|0
1645717050000|2022-02-24 15:37:30|858.56|855.48|857.97|854.89|859.04|855.96|857.97|854.89|0
1645717060000|2022-02-24 15:37:40|859.17|856.09|859.77|856.69|860.13|857.05|859.17|856.09|0
1645717070000|2022-02-24 15:37:50|860.25|857.17|861.58|858.5|861.58|858.5|859.29|856.21|0
1645717080000|2022-02-24 15:38:00|863.14|860.06|862.17|859.09|863.14|860.06|862.17|859.09|0
1645717090000|2022-02-24 15:38:10|862.9|859.82|861.21|858.13|862.9|859.82|860.97|857.89|0
1645717100000|2022-02-24 15:38:20|859.17|856.09|857|853.92|859.17|856.09|857|853.92|0
1645717110000|2022-02-24 15:38:30|859.04|855.96|857.12|854.04|859.04|855.96|857.12|854.04|0
1645717120000|2022-02-24 15:38:40|858.56|855.48|858.32|855.24|858.69|855.61|858.32|855.24|0
1645717130000|2022-02-24 15:38:50|859.53|856.45|859.77|856.69|859.77|856.69|859.53|856.45|0
1645717140000|2022-02-24 15:39:00|858.56|855.48|859.28|856.2|859.28|856.2|858.08|855|0
1645717150000|2022-02-24 15:39:10|857.84|854.76|859.28|856.2|860.25|857.17|857.84|854.76|0
1645717160000|2022-02-24 15:39:20|858.32|855.24|858.08|855|860.01|856.93|858.08|855|0
1645717170000|2022-02-24 15:39:30|858.45|855.37|859.41|856.33|859.41|856.33|858.45|855.37|0
1645717180000|2022-02-24 15:39:40|857.48|854.4|855.2|852.12|857.84|854.76|855.2|852.12|0
1645717190000|2022-02-24 15:39:50|854.84|851.76|855.92|852.84|856.16|853.08|854.84|851.76|0
1645717200000|2022-02-24 15:40:00|855.68|852.6|859.04|855.96|859.04|855.96|855.68|852.6|0
1645717210000|2022-02-24 15:40:10|858.08|855|863.38|860.3|863.38|860.3|858.08|855|0
1645717220000|2022-02-24 15:40:20|864.1|861.02|865.55|862.47|865.55|862.47|863.62|860.54|0
1645717230000|2022-02-24 15:40:30|866.27|863.19|864.1|861.02|866.75|863.67|864.1|861.02|0
1645717240000|2022-02-24 15:40:40|862.41|859.33|860.73|857.65|862.9|859.82|860.73|857.65|0
1645717250000|2022-02-24 15:40:50|862.17|859.09|862.41|859.33|862.41|859.33|861.69|858.61|0
1645717260000|2022-02-24 15:41:00|863.14|860.06|860.01|856.93|863.14|860.06|859.77|856.69|0
1645717270000|2022-02-24 15:41:10|860.97|857.89|861.45|858.37|861.45|858.37|860.73|857.65|0
1645717280000|2022-02-24 15:41:20|860.97|857.89|862.54|859.46|862.54|859.46|860.97|857.89|0
1645717290000|2022-02-24 15:41:30|860.97|857.89|861.93|858.85|862.41|859.33|860.97|857.89|0
1645717300000|2022-02-24 15:41:40|861.45|858.37|860.97|857.89|861.45|858.37|860.49|857.41|0
1645717310000|2022-02-24 15:41:50|860.37|857.29|860.73|857.65|860.97|857.89|860.37|857.29|0
1645717320000|2022-02-24 15:42:00|860.01|856.93|856.88|853.8|860.01|856.93|856.88|853.8|0
1645717330000|2022-02-24 15:42:10|857.48|854.4|858.8|855.72|859.04|855.96|857.48|854.4|0
1645717340000|2022-02-24 15:42:20|859.04|855.96|860.73|857.65|860.73|857.65|859.04|855.96|0
1645717350000|2022-02-24 15:42:30|860.01|856.93|859.77|856.69|860.97|857.89|859.77|856.69|0
1645717360000|2022-02-24 15:42:40|860.97|857.89|860.13|857.05|861.93|858.85|860.13|857.05|0
1645717370000|2022-02-24 15:42:50|859.28|856.2|858.8|855.72|859.77|856.69|858.8|855.72|0
1645717380000|2022-02-24 15:43:00|857.6|854.52|857.84|854.76|857.84|854.76|857.12|854.04|0
1645717390000|2022-02-24 15:43:10|858.08|855|856.04|852.96|858.08|855|856.04|852.96|0
1645717400000|2022-02-24 15:43:20|856.4|853.32|857.48|854.4|857.48|854.4|856.4|853.32|0
1645717410000|2022-02-24 15:43:30|857.12|854.04|857.12|854.04|857.12|854.04|856.4|853.32|0
1645717420000|2022-02-24 15:43:40|855.56|852.48|855.19|852.11|855.56|852.48|854.6|851.52|0
1645717430000|2022-02-24 15:43:50|853.4|850.32|852.31|849.23|853.51|850.43|852.31|849.23|0
1645717440000|2022-02-24 15:44:00|853.75|850.67|854.71|851.63|854.71|851.63|853.75|850.67|0
1645717450000|2022-02-24 15:44:10|854.95|851.87|854.71|851.63|856.04|852.96|854.71|851.63|0
1645717460000|2022-02-24 15:44:20|855.19|852.11|854.47|851.39|855.19|852.11|854.47|851.39|0
1645717470000|2022-02-24 15:44:30|855.44|852.36|854.71|851.63|855.44|852.36|853.75|850.67|0
1645717480000|2022-02-24 15:44:40|854.23|851.15|854.95|851.87|856.16|853.08|854.23|851.15|0
1645717490000|2022-02-24 15:44:50|855.44|852.36|854.95|851.87|856.16|853.08|854.47|851.39|0
1645717500000|2022-02-24 15:45:00|855.19|852.11|854.23|851.15|855.68|852.6|853.75|850.67|0
1645717510000|2022-02-24 15:45:10|853.51|850.43|853.99|850.91|854.71|851.63|853.51|850.43|0
1645717520000|2022-02-24 15:45:20|854.23|851.15|854.95|851.87|854.95|851.87|854.23|851.15|0
1645717530000|2022-02-24 15:45:30|854.23|851.15|852.43|849.35|854.23|851.15|852.43|849.35|0
1645717540000|2022-02-24 15:45:40|852.07|848.99|853.75|850.67|853.99|850.91|852.07|848.99|0
1645717550000|2022-02-24 15:45:50|854.12|851.04|855.68|852.6|855.68|852.6|854.12|851.04|0
1645717560000|2022-02-24 15:46:00|856.04|852.96|855.68|852.6|857|853.92|855.68|852.6|0
1645717570000|2022-02-24 15:46:10|853.99|850.91|852.07|848.99|853.99|850.91|852.07|848.99|0
1645717580000|2022-02-24 15:46:20|852.19|849.11|848.47|845.39|852.19|849.11|848.47|845.39|0
1645717590000|2022-02-24 15:46:30|849.43|846.35|850.63|847.55|850.63|847.55|849.19|846.11|0
1645717600000|2022-02-24 15:46:40|850.75|847.67|846.31|843.23|850.75|847.67|846.31|843.23|0
1645717610000|2022-02-24 15:46:50|845.11|842.03|844.63|841.55|845.59|842.51|844.63|841.55|0
1645717620000|2022-02-24 15:47:00|846.07|842.99|846.55|843.47|846.55|843.47|845.83|842.75|0
1645717630000|2022-02-24 15:47:10|847.99|844.91|849.91|846.83|849.91|846.83|847.99|844.91|0
1645717640000|2022-02-24 15:47:20|850.39|847.31|850.39|847.31|851.11|848.03|850.39|847.31|0
1645717650000|2022-02-24 15:47:30|850.15|847.07|850.39|847.31|851.35|848.27|850.15|847.07|0
1645717660000|2022-02-24 15:47:40|851.23|848.15|850.87|847.79|851.35|848.27|850.87|847.79|0
1645717670000|2022-02-24 15:47:50|850.39|847.31|849.43|846.35|850.39|847.31|849.19|846.11|0
1645717680000|2022-02-24 15:48:00|849.91|846.83|849.91|846.83|849.91|846.83|848.11|845.03|0
1645717690000|2022-02-24 15:48:10|848.47|845.39|847.03|843.95|848.47|845.39|847.03|843.95|0
1645717700000|2022-02-24 15:48:20|847.15|844.07|845.11|842.03|847.15|844.07|845.11|842.03|0
1645717710000|2022-02-24 15:48:30|844.03|840.95|844.87|841.79|844.87|841.79|843.91|840.83|0
1645717720000|2022-02-24 15:48:40|845.35|842.27|846.79|843.71|846.79|843.71|845.35|842.27|0
1645717730000|2022-02-24 15:48:50|846.91|843.83|845.35|842.27|846.91|843.83|845.35|842.27|0
1645717740000|2022-02-24 15:49:00|845.59|842.51|844.87|841.79|845.59|842.51|844.87|841.79|0
1645717750000|2022-02-24 15:49:10|845.11|842.03|842.47|839.39|845.11|842.03|842.47|839.39|0
1645717760000|2022-02-24 15:49:20|843.19|840.11|841.75|838.67|843.19|840.11|841.75|838.67|0
1645717770000|2022-02-24 15:49:30|840.55|837.47|840.31|837.23|840.55|837.47|839.95|836.87|0
1645717780000|2022-02-24 15:49:40|840.55|837.47|840.79|837.71|840.79|837.71|840.07|836.99|0
1645717790000|2022-02-24 15:49:50|841.99|838.91|843.67|840.59|843.67|840.59|841.99|838.91|0
1645717800000|2022-02-24 15:50:00|843.91|840.83|842.95|839.87|845.35|842.27|842.95|839.87|0
1645717810000|2022-02-24 15:50:10|844.75|841.67|846.31|843.23|846.31|843.23|844.75|841.67|0
1645717820000|2022-02-24 15:50:20|845.23|842.15|846.31|843.23|846.31|843.23|845.23|842.15|0
1645717830000|2022-02-24 15:50:30|845.83|842.75|846.07|842.99|846.07|842.99|845.59|842.51|0
1645717840000|2022-02-24 15:50:40|846.55|843.47|846.79|843.71|846.79|843.71|846.55|843.47|0
1645717850000|2022-02-24 15:50:50|847.75|844.67|847.51|844.43|848.95|845.87|847.51|844.43|0
1645717860000|2022-02-24 15:51:00|846.07|842.99|846.79|843.71|847.51|844.43|846.07|842.99|0
1645717870000|2022-02-24 15:51:10|844.63|841.55|845.83|842.75|846.31|843.23|844.63|841.55|0
1645717880000|2022-02-24 15:51:20|845.35|842.27|845.35|842.27|845.35|842.27|845.11|842.03|0
1645717890000|2022-02-24 15:51:30|844.63|841.55|845.11|842.03|845.11|842.03|844.63|841.55|0
1645717900000|2022-02-24 15:51:40|844.39|841.31|844.15|841.07|845.11|842.03|844.15|841.07|0
1645717910000|2022-02-24 15:51:50|844.87|841.79|845.11|842.03|845.71|842.63|844.87|841.79|0
1645717920000|2022-02-24 15:52:00|844.99|841.91|844.75|841.67|844.99|841.91|844.63|841.55|0
1645717930000|2022-02-24 15:52:10|846.55|843.47|846.07|842.99|847.75|844.67|846.07|842.99|0
1645717940000|2022-02-24 15:52:20|847.75|844.67|848.47|845.39|848.47|845.39|847.39|844.31|0
1645717950000|2022-02-24 15:52:30|850.15|847.07|849.91|846.83|851.59|848.51|849.91|846.83|0
1645717960000|2022-02-24 15:52:40|849.43|846.35|851.11|848.03|851.11|848.03|849.43|846.35|0
1645717970000|2022-02-24 15:52:50|851.59|848.51|851.83|848.75|851.83|848.75|851.59|848.51|0
1645717980000|2022-02-24 15:53:00|851.59|848.51|850.63|847.55|851.59|848.51|850.63|847.55|0
1645717990000|2022-02-24 15:53:10|851.11|848.03|848.71|845.63|851.11|848.03|848.71|845.63|0
1645718000000|2022-02-24 15:53:20|847.99|844.91|847.27|844.19|847.99|844.91|847.27|844.19|0
1645718010000|2022-02-24 15:53:30|845.83|842.75|844.39|841.31|845.83|842.75|843.91|840.83|0
1645718020000|2022-02-24 15:53:40|843.67|840.59|841.51|838.43|843.67|840.59|841.51|838.43|0
1645718030000|2022-02-24 15:53:50|839.83|836.75|840.07|836.99|841.27|838.19|839.83|836.75|0
1645718040000|2022-02-24 15:54:00|838.39|835.31|838.87|835.79|838.87|835.79|837.91|834.83|0
1645718050000|2022-02-24 15:54:10|839.11|836.03|838.15|835.07|840.07|836.99|838.15|835.07|0
1645718060000|2022-02-24 15:54:20|839.59|836.51|838.39|835.31|839.59|836.51|838.15|835.07|0
1645718070000|2022-02-24 15:54:30|838.15|835.07|837.67|834.59|838.39|835.31|837.67|834.59|0
1645718080000|2022-02-24 15:54:40|838.04|834.96|838.15|835.07|838.39|835.31|838.04|834.96|0
1645718090000|2022-02-24 15:54:50|838.63|835.55|838.39|835.31|838.63|835.55|838.15|835.07|0
1645718100000|2022-02-24 15:55:00|837.91|834.83|838.28|835.2|838.76|835.68|837.67|834.59|0
1645718110000|2022-02-24 15:55:10|837.91|834.83|838.15|835.07|838.39|835.31|837.91|834.83|0
1645718120000|2022-02-24 15:55:20|837.67|834.59|837.19|834.11|838.15|835.07|836.24|833.16|0
1645718130000|2022-02-24 15:55:30|838.15|835.07|837.43|834.35|838.28|835.2|837.43|834.35|0
1645718140000|2022-02-24 15:55:40|836.95|833.87|836.59|833.51|836.95|833.87|836.11|833.03|0
1645718150000|2022-02-24 15:55:50|836.11|833.03|837.07|833.99|837.07|833.99|835.39|832.31|0
1645718160000|2022-02-24 15:56:00|836.59|833.51|837.55|834.47|837.55|834.47|836.47|833.39|0
1645718170000|2022-02-24 15:56:10|837.67|834.59|837.55|834.47|837.67|834.59|836.59|833.51|0
1645718180000|2022-02-24 15:56:20|836.83|833.75|837.07|833.99|837.07|833.99|836.35|833.27|0
1645718190000|2022-02-24 15:56:30|836.83|833.75|836.47|833.39|837.07|833.99|836.47|833.39|0
1645718200000|2022-02-24 15:56:40|835.51|832.43|836.83|833.75|837.55|834.47|835.51|832.43|0
1645718210000|2022-02-24 15:56:50|837.31|834.23|837.31|834.23|837.31|834.23|836.59|833.51|0
1645718220000|2022-02-24 15:57:00|837.24|834.16|836.39|833.31|837.24|834.16|836.15|833.07|0
1645718230000|2022-02-24 15:57:10|834.71|831.63|833.27|830.19|834.71|831.63|833.27|830.19|0
1645718240000|2022-02-24 15:57:20|832.79|829.71|833.03|829.95|833.03|829.95|832.55|829.47|0
1645718250000|2022-02-24 15:57:30|833.75|830.67|834.47|831.39|834.47|831.39|833.51|830.43|0
1645718260000|2022-02-24 15:57:40|834.71|831.63|834.95|831.87|834.95|831.87|834.47|831.39|0
1645718270000|2022-02-24 15:57:50|835.19|832.11|839.76|836.68|839.76|836.68|835.19|832.11|0
1645718280000|2022-02-24 15:58:00|839.04|835.96|840.96|837.88|840.96|837.88|838.56|835.48|0
1645718290000|2022-02-24 15:58:10|841.33|838.25|841.2|838.12|842.16|839.08|841.2|838.12|0
1645718300000|2022-02-24 15:58:20|843.61|840.53|843.37|840.29|843.61|840.53|843.13|840.05|0
1645718310000|2022-02-24 15:58:30|844.09|841.01|842.77|839.69|844.09|841.01|842.77|839.69|0
1645718320000|2022-02-24 15:58:40|843.37|840.29|844.33|841.25|844.33|841.25|843.37|840.29|0
1645718330000|2022-02-24 15:58:50|843.37|840.29|842.77|839.69|843.37|840.29|842.77|839.69|0
1645718340000|2022-02-24 15:59:00|844.57|841.49|843.37|840.29|844.57|841.49|842.89|839.81|0
1645718350000|2022-02-24 15:59:10|842.65|839.57|841.68|838.6|842.65|839.57|841.68|838.6|0
1645718360000|2022-02-24 15:59:20|841.44|838.36|840.85|837.77|841.92|838.84|840.36|837.28|0
1645718370000|2022-02-24 15:59:30|840.36|837.28|841.44|838.36|841.44|838.36|840|836.92|0
1645718380000|2022-02-24 15:59:40|841.68|838.6|840.72|837.64|841.68|838.6|840.48|837.4|0
1645718390000|2022-02-24 15:59:50|841.2|838.12|840.36|837.28|841.2|838.12|840.24|837.16|0
1645718400000|2022-02-24 16:00:00|840.48|837.4|844.09|841.01|844.09|841.01|840.48|837.4|0
1645718410000|2022-02-24 16:00:10|844.81|841.73|845.29|842.21|845.29|842.21|844.81|841.73|0
1645718420000|2022-02-24 16:00:20|844.81|841.73|844.81|841.73|844.81|841.73|844.33|841.25|0
1645718430000|2022-02-24 16:00:30|845.53|842.45|845.42|842.34|845.53|842.45|844.09|841.01|0
1645718440000|2022-02-24 16:00:40|842.65|839.57|837.11|834.03|842.65|839.57|837.11|834.03|0
1645718450000|2022-02-24 16:00:50|839.16|836.08|839.64|836.56|839.64|836.56|839.04|835.96|0
1645718460000|2022-02-24 16:01:00|838.07|834.99|837.35|834.27|838.44|835.36|837.35|834.27|0
1645718470000|2022-02-24 16:01:10|836.15|833.07|834.47|831.39|836.15|833.07|834.23|831.15|0
1645718480000|2022-02-24 16:01:20|832.79|829.71|834.71|831.63|834.71|831.63|832.79|829.71|0
1645718490000|2022-02-24 16:01:30|834.95|831.87|837.48|834.4|837.48|834.4|834.47|831.39|0
1645718500000|2022-02-24 16:01:40|836.63|833.55|839.28|836.2|839.28|836.2|836.63|833.55|0
1645718510000|2022-02-24 16:01:50|839.76|836.68|839.52|836.44|840|836.92|838.55|835.47|0
1645718520000|2022-02-24 16:02:00|840.48|837.4|840.24|837.16|840.48|837.4|839.52|836.44|0
1645718530000|2022-02-24 16:02:10|841.92|838.84|840.96|837.88|841.92|838.84|840.96|837.88|0
1645718540000|2022-02-24 16:02:20|840.72|837.64|841.68|838.6|841.68|838.6|840.72|837.64|0
1645718550000|2022-02-24 16:02:30|841.81|838.73|840.72|837.64|841.81|838.73|840.72|837.64|0
1645718560000|2022-02-24 16:02:40|840.48|837.4|842.16|839.08|842.4|839.32|840.48|837.4|0
1645718570000|2022-02-24 16:02:50|843.13|840.05|840.96|837.88|843.13|840.05|840.84|837.76|0
1645718580000|2022-02-24 16:03:00|842.89|839.81|840.24|837.16|842.89|839.81|840.24|837.16|0
1645718590000|2022-02-24 16:03:10|841.57|838.49|841.33|838.25|841.57|838.49|840.72|837.64|0
1645718600000|2022-02-24 16:03:20|842.77|839.69|842.53|839.45|843.37|840.29|842.53|839.45|0
1645718610000|2022-02-24 16:03:30|841.44|838.36|844.46|841.38|844.46|841.38|841.44|838.36|0
1645718620000|2022-02-24 16:03:40|845.42|842.34|847.22|844.14|847.22|844.14|845.29|842.21|0
1645718630000|2022-02-24 16:03:50|848.43|845.35|847.35|844.27|848.43|845.35|847.35|844.27|0
1645718640000|2022-02-24 16:04:00|848.43|845.35|844.81|841.73|848.43|845.35|844.81|841.73|0
1645718650000|2022-02-24 16:04:10|844.57|841.49|845.66|842.58|845.66|842.58|844.57|841.49|0
1645718660000|2022-02-24 16:04:20|847.11|844.03|846.76|843.68|847.11|844.03|846.26|843.18|0
1645718670000|2022-02-24 16:04:30|844.95|841.87|845.39|842.31|845.39|842.31|844.95|841.87|0
1645718680000|2022-02-24 16:04:40|843.7|840.62|845.87|842.79|845.87|842.79|843.7|840.62|0
1645718690000|2022-02-24 16:04:50|845.63|842.55|845.99|842.91|846.11|843.03|845.63|842.55|0
1645718700000|2022-02-24 16:05:00|846.83|843.75|847.07|843.99|847.07|843.99|845.87|842.79|0
1645718710000|2022-02-24 16:05:10|847.43|844.35|845.87|842.79|847.43|844.35|845.75|842.67|0
1645718720000|2022-02-24 16:05:20|845.39|842.31|844.07|840.99|845.39|842.31|844.07|840.99|0
1645718730000|2022-02-24 16:05:30|842.63|839.55|843.46|840.38|843.59|840.51|842.63|839.55|0
1645718740000|2022-02-24 16:05:40|844.66|841.58|842.15|839.07|844.66|841.58|842.15|839.07|0
1645718750000|2022-02-24 16:05:50|843.22|840.14|843.7|840.62|844.07|840.99|843.22|840.14|0
1645718760000|2022-02-24 16:06:00|844.07|840.99|844.66|841.58|844.66|841.58|842.63|839.55|0
1645718770000|2022-02-24 16:06:10|844.79|841.71|844.66|841.58|844.91|841.83|844.55|841.47|0
1645718780000|2022-02-24 16:06:20|844.55|841.47|846.71|843.63|846.71|843.63|844.55|841.47|0
1645718790000|2022-02-24 16:06:30|846.95|843.87|845.87|842.79|846.95|843.87|845.27|842.19|0
1645718800000|2022-02-24 16:06:40|845.39|842.31|844.79|841.71|845.39|842.31|844.07|840.99|0
1645718810000|2022-02-24 16:06:50|844.66|841.58|843.46|840.38|844.66|841.58|843.46|840.38|0
1645718820000|2022-02-24 16:07:00|843.59|840.51|844.55|841.47|844.9|841.82|843.59|840.51|0
1645718830000|2022-02-24 16:07:10|842.5|839.42|841.78|838.7|842.5|839.42|841.78|838.7|0
1645718840000|2022-02-24 16:07:20|841.91|838.83|840.95|837.87|841.91|838.83|840.34|837.26|0
1645718850000|2022-02-24 16:07:30|839.86|836.78|837.95|834.87|839.86|836.78|837.95|834.87|0
1645718860000|2022-02-24 16:07:40|836.15|833.07|835.79|832.71|836.75|833.67|835.79|832.71|0
1645718870000|2022-02-24 16:07:50|836.03|832.95|833.87|830.79|836.03|832.95|833.87|830.79|0
1645718880000|2022-02-24 16:08:00|834.24|831.16|834.35|831.27|834.71|831.63|834.24|831.16|0
1645718890000|2022-02-24 16:08:10|834.83|831.75|834.59|831.51|834.83|831.75|833.63|830.55|0
1645718900000|2022-02-24 16:08:20|835.55|832.47|836.87|833.79|836.87|833.79|835.55|832.47|0
1645718910000|2022-02-24 16:08:30|836.99|833.91|836.39|833.31|838.31|835.23|836.39|833.31|0
1645718920000|2022-02-24 16:08:40|836.03|832.95|835.67|832.59|836.03|832.95|834.83|831.75|0
1645718930000|2022-02-24 16:08:50|834.35|831.27|834.11|831.03|834.59|831.51|834.11|831.03|0
1645718940000|2022-02-24 16:09:00|834.83|831.75|832.8|829.72|834.83|831.75|832.8|829.72|0
1645718950000|2022-02-24 16:09:10|833.63|830.55|832.43|829.35|833.76|830.68|832.43|829.35|0
1645718960000|2022-02-24 16:09:20|834.11|831.03|829.32|826.24|834.11|831.03|829.32|826.24|0
1645718970000|2022-02-24 16:09:30|829.45|826.37|828.36|825.28|829.45|826.37|828.36|825.28|0
1645718980000|2022-02-24 16:09:40|829.08|826|829.56|826.48|829.56|826.48|829.08|826|0
1645718990000|2022-02-24 16:09:50|830.76|827.68|831.95|828.87|831.95|828.87|830.76|827.68|0
1645719000000|2022-02-24 16:10:00|831.6|828.52|829.21|826.13|831.6|828.52|829.21|826.13|0
1645719010000|2022-02-24 16:10:10|829.92|826.84|831.95|828.87|831.95|828.87|829.92|826.84|0
1645719020000|2022-02-24 16:10:20|831.72|828.64|834.35|831.27|834.35|831.27|831.72|828.64|0
1645719030000|2022-02-24 16:10:30|836.75|833.67|835.43|832.35|836.75|833.67|835.43|832.35|0
1645719040000|2022-02-24 16:10:40|835.79|832.71|836.39|833.31|837.23|834.15|835.79|832.71|0
1645719050000|2022-02-24 16:10:50|836.87|833.79|836.99|833.91|837.95|834.87|836.63|833.55|0
1645719060000|2022-02-24 16:11:00|837.23|834.15|835.19|832.11|837.23|834.15|835.19|832.11|0
1645719070000|2022-02-24 16:11:10|833.39|830.31|831.95|828.87|833.39|830.31|831.95|828.87|0
1645719080000|2022-02-24 16:11:20|831.48|828.4|831.24|828.16|832.56|829.48|831.24|828.16|0
1645719090000|2022-02-24 16:11:30|831.84|828.76|831.95|828.87|831.95|828.87|830.16|827.08|0
1645719100000|2022-02-24 16:11:40|831|827.92|830.16|827.08|831|827.92|830.04|826.96|0
1645719110000|2022-02-24 16:11:50|831.12|828.04|829.8|826.72|831.12|828.04|829.8|826.72|0
1645719120000|2022-02-24 16:12:00|829.68|826.6|829.08|826|830.28|827.2|829.08|826|0
1645719130000|2022-02-24 16:12:10|829.32|826.24|831.71|828.63|831.71|828.63|829.32|826.24|0
1645719140000|2022-02-24 16:12:20|830.76|827.68|834|830.92|834|830.92|830.76|827.68|0
1645719150000|2022-02-24 16:12:30|833.87|830.79|831.48|828.4|833.87|830.79|831.48|828.4|0
1645719160000|2022-02-24 16:12:40|830.88|827.8|830.28|827.2|831.84|828.76|830.28|827.2|0
1645719170000|2022-02-24 16:12:50|829.56|826.48|829.21|826.13|829.92|826.84|829.21|826.13|0
1645719180000|2022-02-24 16:13:00|827.65|824.57|826.81|823.73|828.36|825.28|826.81|823.73|0
1645719190000|2022-02-24 16:13:10|826.57|823.49|824.54|821.46|826.57|823.49|824.54|821.46|0
1645719200000|2022-02-24 16:13:20|822.86|819.78|823.58|820.5|823.58|820.5|822.86|819.78|0
1645719210000|2022-02-24 16:13:30|823.82|820.74|823.47|820.39|823.82|820.74|823.34|820.26|0
1645719220000|2022-02-24 16:13:40|823.71|820.63|823.82|820.74|824.78|821.7|823.71|820.63|0
1645719230000|2022-02-24 16:13:50|823.47|820.39|823.71|820.63|824.42|821.34|823.47|820.39|0
1645719240000|2022-02-24 16:14:00|825.02|821.94|824.78|821.7|825.62|822.54|824.78|821.7|0
1645719250000|2022-02-24 16:14:10|825.62|822.54|825.73|822.65|825.73|822.65|825.02|821.94|0
1645719260000|2022-02-24 16:14:20|824.9|821.82|824.3|821.22|824.9|821.82|824.3|821.22|0
1645719270000|2022-02-24 16:14:30|824.18|821.1|824.54|821.46|824.54|821.46|824.18|821.1|0
1645719280000|2022-02-24 16:14:40|825.02|821.94|825.62|822.54|825.62|822.54|824.66|821.58|0
1645719290000|2022-02-24 16:14:50|825.49|822.41|824.9|821.82|825.62|822.54|824.9|821.82|0
1645719300000|2022-02-24 16:15:00|824.54|821.46|827.17|824.09|827.17|824.09|824.54|821.46|0
1645719310000|2022-02-24 16:15:10|826.93|823.85|825.14|822.06|826.93|823.85|825.14|822.06|0
1645719320000|2022-02-24 16:15:20|824.78|821.7|825.73|822.65|826.1|823.02|824.78|821.7|0
1645719330000|2022-02-24 16:15:30|826.21|823.13|825.97|822.89|826.21|823.13|825.25|822.17|0
1645719340000|2022-02-24 16:15:40|825.73|822.65|825.97|822.89|826.21|823.13|824.78|821.7|0
1645719350000|2022-02-24 16:15:50|826.45|823.37|827.17|824.09|827.17|824.09|826.21|823.13|0
1645719360000|2022-02-24 16:16:00|825.97|822.89|826.45|823.37|826.45|823.37|825.25|822.17|0
1645719370000|2022-02-24 16:16:10|825.86|822.78|827.41|824.33|827.65|824.57|825.86|822.78|0
1645719380000|2022-02-24 16:16:20|829.08|826|829.08|826|829.92|826.84|829.08|826|0
1645719390000|2022-02-24 16:16:30|830.28|827.2|830.88|827.8|831.36|828.28|830.28|827.2|0
1645719400000|2022-02-24 16:16:40|830.4|827.32|829.56|826.48|830.4|827.32|829.56|826.48|0
1645719410000|2022-02-24 16:16:50|829.32|826.24|827.43|824.35|829.32|826.24|827.43|824.35|0
1645719420000|2022-02-24 16:17:00|827.2|824.12|826.96|823.88|827.32|824.24|826.96|823.88|0
1645719430000|2022-02-24 16:17:10|826.84|823.76|826.72|823.64|827.43|824.35|826.72|823.64|0
1645719440000|2022-02-24 16:17:20|827.43|824.35|826.71|823.63|827.43|824.35|826.71|823.63|0
1645719450000|2022-02-24 16:17:30|827.06|823.98|827.91|824.83|828.74|825.66|827.06|823.98|0
1645719460000|2022-02-24 16:17:40|827.3|824.22|826.1|823.02|827.3|824.22|826.1|823.02|0
1645719470000|2022-02-24 16:17:50|824.9|821.82|825.86|822.78|825.86|822.78|824.9|821.82|0
1645719480000|2022-02-24 16:18:00|824.9|821.82|825.38|822.3|826.34|823.26|823.83|820.75|0
1645719490000|2022-02-24 16:18:10|824.9|821.82|823.7|820.62|825.38|822.3|823.7|820.62|0
1645719500000|2022-02-24 16:18:20|822.5|819.42|823.22|820.14|823.22|820.14|822.5|819.42|0
1645719510000|2022-02-24 16:18:30|822.26|819.18|820.82|817.74|822.74|819.66|820.82|817.74|0
1645719520000|2022-02-24 16:18:40|820.1|817.02|821.3|818.22|821.3|818.22|819.99|816.91|0
1645719530000|2022-02-24 16:18:50|821.91|818.83|821.54|818.46|821.91|818.83|821.3|818.22|0
1645719540000|2022-02-24 16:19:00|820.1|817.02|821.06|817.98|821.54|818.46|820.1|817.02|0
1645719550000|2022-02-24 16:19:10|820.47|817.39|819.15|816.07|820.47|817.39|819.15|816.07|0
1645719560000|2022-02-24 16:19:20|819.86|816.78|820.34|817.26|820.47|817.39|819.86|816.78|0
1645719570000|2022-02-24 16:19:30|820.1|817.02|821.78|818.7|821.78|818.7|820.1|817.02|0
1645719580000|2022-02-24 16:19:40|821.06|817.98|820.82|817.74|821.3|818.22|820.82|817.74|0
1645719590000|2022-02-24 16:19:50|820.34|817.26|819.62|816.54|820.34|817.26|819.62|816.54|0
1645719600000|2022-02-24 16:20:00|818.91|815.83|818.67|815.59|819.62|816.54|817.83|814.75|0
1645719610000|2022-02-24 16:20:10|818.43|815.35|818.91|815.83|818.91|815.83|818.43|815.35|0
1645719620000|2022-02-24 16:20:20|818.19|815.11|819.15|816.07|819.15|816.07|818.19|815.11|0
1645719630000|2022-02-24 16:20:30|819.62|816.54|820.47|817.39|820.47|817.39|819.62|816.54|0
1645719640000|2022-02-24 16:20:40|820.23|817.15|820.34|817.26|820.34|817.26|819.39|816.31|0
1645719650000|2022-02-24 16:20:50|819.62|816.54|820.82|817.74|821.3|818.22|819.62|816.54|0
1645719660000|2022-02-24 16:21:00|821.91|818.83|821.54|818.46|821.91|818.83|821.54|818.46|0
1645719670000|2022-02-24 16:21:10|823.22|820.14|824.66|821.58|824.66|821.58|823.22|820.14|0
1645719680000|2022-02-24 16:21:20|825.03|821.95|825.51|822.43|825.86|822.78|825.03|821.95|0
1645719690000|2022-02-24 16:21:30|824.9|821.82|824.9|821.82|824.9|821.82|824.66|821.58|0
1645719700000|2022-02-24 16:21:40|824.42|821.34|824.66|821.58|824.66|821.58|823.94|820.86|0
1645719710000|2022-02-24 16:21:50|823.94|820.86|823.35|820.27|823.94|820.86|822.98|819.9|0
1645719720000|2022-02-24 16:22:00|822.74|819.66|823.83|820.75|823.83|820.75|822.02|818.94|0
1645719730000|2022-02-24 16:22:10|824.42|821.34|824.66|821.58|825.14|822.06|824.42|821.34|0
1645719740000|2022-02-24 16:22:20|823.46|820.38|824.9|821.82|825.38|822.3|823.46|820.38|0
1645719750000|2022-02-24 16:22:30|824.66|821.58|825.99|822.91|825.99|822.91|824.66|821.58|0
1645719760000|2022-02-24 16:22:40|826.58|823.5|826.95|823.87|826.95|823.87|826.58|823.5|0
1645719770000|2022-02-24 16:22:50|826.1|823.02|824.03|820.95|826.1|823.02|824.03|820.95|0
1645719780000|2022-02-24 16:23:00|824.99|821.91|823.07|819.99|824.99|821.91|823.07|819.99|0
1645719790000|2022-02-24 16:23:10|823.31|820.23|823.55|820.47|824.27|821.19|823.31|820.23|0
1645719800000|2022-02-24 16:23:20|823.79|820.71|823.79|820.71|823.79|820.71|823.67|820.59|0
1645719810000|2022-02-24 16:23:30|823.55|820.47|824.99|821.91|824.99|821.91|823.31|820.23|0
1645719820000|2022-02-24 16:23:40|826.19|823.11|827.28|824.2|827.28|824.2|825.95|822.87|0
1645719830000|2022-02-24 16:23:50|828.84|825.76|829.32|826.24|829.32|826.24|828.6|825.52|0
1645719840000|2022-02-24 16:24:00|828.6|825.52|827.15|824.07|828.6|825.52|827.15|824.07|0
1645719850000|2022-02-24 16:24:10|826.91|823.83|826.67|823.59|826.91|823.83|826.67|823.59|0
1645719860000|2022-02-24 16:24:20|827.76|824.68|827.4|824.32|827.76|824.68|827.4|824.32|0
1645719870000|2022-02-24 16:24:30|827.88|824.8|828.12|825.04|828.84|825.76|827.88|824.8|0
1645719880000|2022-02-24 16:24:40|828.48|825.4|828.12|825.04|829.08|826|828.12|825.04|0
1645719890000|2022-02-24 16:24:50|828.84|825.76|830.28|827.2|830.28|827.2|828.84|825.76|0
1645719900000|2022-02-24 16:25:00|829.56|826.48|830.04|826.96|830.04|826.96|829.56|826.48|0
1645719910000|2022-02-24 16:25:10|830.28|827.2|830.89|827.81|830.89|827.81|830.04|826.96|0
1645719920000|2022-02-24 16:25:20|829.08|826|828.84|825.76|829.45|826.37|828.84|825.76|0
1645719930000|2022-02-24 16:25:30|828.36|825.28|828.84|825.76|830.76|827.68|828.36|825.28|0
1645719940000|2022-02-24 16:25:40|828.6|825.52|827.4|824.32|828.6|825.52|827.4|824.32|0
1645719950000|2022-02-24 16:25:50|826.91|823.83|826.8|823.72|826.91|823.83|826.32|823.24|0
1645719960000|2022-02-24 16:26:00|827.52|824.44|827.4|824.32|827.52|824.44|826.19|823.11|0
1645719970000|2022-02-24 16:26:10|827.52|824.44|827.88|824.8|827.88|824.8|827.52|824.44|0
1645719980000|2022-02-24 16:26:20|827.39|824.31|825.71|822.63|827.39|824.31|825.71|822.63|0
1645719990000|2022-02-24 16:26:30|827.64|824.56|827.88|824.8|828.12|825.04|827.15|824.07|0
1645720000000|2022-02-24 16:26:40|827.76|824.68|829.56|826.48|829.56|826.48|827.76|824.68|0
1645720010000|2022-02-24 16:26:50|828.84|825.76|829.93|826.85|829.93|826.85|828.84|825.76|0
1645720020000|2022-02-24 16:27:00|831.49|828.41|830.17|827.09|831.49|828.41|830.04|826.96|0
1645720030000|2022-02-24 16:27:10|830.65|827.57|830.65|827.57|830.65|827.57|829.8|826.72|0
1645720040000|2022-02-24 16:27:20|830.76|827.68|831.97|828.89|831.97|828.89|830.52|827.44|0
1645720050000|2022-02-24 16:27:30|832.09|829.01|832.21|829.13|832.33|829.25|832.09|829.01|0
1645720060000|2022-02-24 16:27:40|833.54|830.46|834.14|831.06|834.14|831.06|833.54|830.46|0
1645720070000|2022-02-24 16:27:50|834.38|831.3|834.38|831.3|834.38|831.3|833.9|830.82|0
1645720080000|2022-02-24 16:28:00|834.5|831.42|835.1|832.02|835.1|832.02|833.41|830.33|0
1645720090000|2022-02-24 16:28:10|835.47|832.39|835.1|832.02|835.47|832.39|834.38|831.3|0
1645720100000|2022-02-24 16:28:20|834.86|831.78|833.65|830.57|834.86|831.78|833.65|830.57|0
1645720110000|2022-02-24 16:28:30|833.41|830.33|831.97|828.89|833.41|830.33|831.97|828.89|0
1645720120000|2022-02-24 16:28:40|831.85|828.77|831.01|827.93|832.58|829.5|831.01|827.93|0
1645720130000|2022-02-24 16:28:50|831.37|828.29|832.69|829.61|832.69|829.61|831.37|828.29|0
1645720140000|2022-02-24 16:29:00|831.73|828.65|831.25|828.17|831.73|828.65|831.25|828.17|0
1645720150000|2022-02-24 16:29:10|831.49|828.41|831.01|827.93|832.21|829.13|831.01|827.93|0
1645720160000|2022-02-24 16:29:20|831.97|828.89|831.01|827.93|832.45|829.37|831.01|827.93|0
1645720170000|2022-02-24 16:29:30|832.21|829.13|834.38|831.3|834.62|831.54|832.21|829.13|0
1645720180000|2022-02-24 16:29:40|834.86|831.78|835.34|832.26|835.34|832.26|834.62|831.54|0
1645720190000|2022-02-24 16:29:50|835.82|832.74|834.62|831.54|836.43|833.35|834.62|831.54|0
1645720200000|2022-02-24 16:30:00|834.14|831.06|834.02|830.94|835.1|832.02|834.02|830.94|0
1645720210000|2022-02-24 16:30:10|834.14|831.06|833.65|830.57|834.14|831.06|833.65|830.57|0
1645720220000|2022-02-24 16:30:20|832.45|829.37|831.49|828.41|832.45|829.37|831.49|828.41|0
1645720230000|2022-02-24 16:30:30|830.28|827.2|830.04|826.96|830.52|827.44|829.69|826.61|0
1645720240000|2022-02-24 16:30:40|830.17|827.09|828.12|825.04|830.17|827.09|828.12|825.04|0
1645720250000|2022-02-24 16:30:50|829.08|826|829.69|826.61|829.69|826.61|829.08|826|0
1645720260000|2022-02-24 16:31:00|828.96|825.88|832.45|829.37|832.69|829.61|828.96|825.88|0
1645720270000|2022-02-24 16:31:10|832.93|829.85|833.65|830.57|833.65|830.57|832.93|829.85|0
1645720280000|2022-02-24 16:31:20|833.17|830.09|836.67|833.59|836.67|833.59|833.17|830.09|0
1645720290000|2022-02-24 16:31:30|836.06|832.98|838.48|835.4|838.48|835.4|836.06|832.98|0
1645720300000|2022-02-24 16:31:40|838.96|835.88|839.92|836.84|839.92|836.84|838.6|835.52|0
1645720310000|2022-02-24 16:31:50|840.41|837.33|840.41|837.33|840.41|837.33|839.92|836.84|0
1645720320000|2022-02-24 16:32:00|839.44|836.36|838.72|835.64|840.05|836.97|838.72|835.64|0
1645720330000|2022-02-24 16:32:10|836.79|833.71|835.82|832.74|837.51|834.43|835.82|832.74|0
1645720340000|2022-02-24 16:32:20|837.03|833.95|836.55|833.47|837.15|834.07|836.55|833.47|0
1645720350000|2022-02-24 16:32:30|836.06|832.98|838.23|835.15|838.23|835.15|836.06|832.98|0
1645720360000|2022-02-24 16:32:40|837.75|834.67|838.23|835.15|838.96|835.88|837.75|834.67|0
1645720370000|2022-02-24 16:32:50|838.48|835.4|838.12|835.04|838.96|835.88|838.12|835.04|0
1645720380000|2022-02-24 16:33:00|838.48|835.4|837.4|834.32|838.48|835.4|836.79|833.71|0
1645720390000|2022-02-24 16:33:10|837.51|834.43|838.48|835.4|838.48|835.4|837.51|834.43|0
1645720400000|2022-02-24 16:33:20|837.51|834.43|839.92|836.84|839.92|836.84|837.15|834.07|0
1645720410000|2022-02-24 16:33:30|840.16|837.08|837.51|834.43|840.16|837.08|837.51|834.43|0
1645720420000|2022-02-24 16:33:40|836.91|833.83|836.91|833.83|837.03|833.95|836.79|833.71|0
1645720430000|2022-02-24 16:33:50|835.82|832.74|837.03|833.95|837.03|833.95|835.58|832.5|0
1645720440000|2022-02-24 16:34:00|837.27|834.19|837.51|834.43|837.51|834.43|837.27|834.19|0
1645720450000|2022-02-24 16:34:10|837.4|834.32|835.47|832.39|837.4|834.32|835.47|832.39|0
1645720460000|2022-02-24 16:34:20|835.95|832.87|836.06|832.98|836.55|833.47|835.47|832.39|0
1645720470000|2022-02-24 16:34:30|834.62|831.54|834.38|831.3|834.62|831.54|834.38|831.3|0
1645720480000|2022-02-24 16:34:40|833.78|830.7|835.34|832.26|835.34|832.26|833.78|830.7|0
1645720490000|2022-02-24 16:34:50|833.78|830.7|834.14|831.06|834.14|831.06|832.69|829.61|0
1645720500000|2022-02-24 16:35:00|833.3|830.22|832.09|829.01|833.3|830.22|832.09|829.01|0
1645720510000|2022-02-24 16:35:10|831|827.92|832.21|829.13|832.21|829.13|830.76|827.68|0
1645720520000|2022-02-24 16:35:20|832.69|829.61|832.93|829.85|832.93|829.85|832.69|829.61|0
1645720530000|2022-02-24 16:35:30|833.06|829.98|833.54|830.46|833.54|830.46|832.57|829.49|0
1645720540000|2022-02-24 16:35:40|833.41|830.33|833.41|830.33|834.14|831.06|833.41|830.33|0
1645720550000|2022-02-24 16:35:50|836.31|833.23|837.27|834.19|837.27|834.19|836.19|833.11|0
1645720560000|2022-02-24 16:36:00|837.03|833.95|835.47|832.39|837.03|833.95|835.47|832.39|0
1645720570000|2022-02-24 16:36:10|834.62|831.54|838.23|835.15|838.23|835.15|834.62|831.54|0
1645720580000|2022-02-24 16:36:20|838.48|835.4|837.75|834.67|838.48|835.4|837.75|834.67|0
1645720590000|2022-02-24 16:36:30|837.27|834.19|837.03|833.95|837.27|834.19|836.06|832.98|0
1645720600000|2022-02-24 16:36:40|837.27|834.19|838.96|835.88|838.96|835.88|837.27|834.19|0
1645720610000|2022-02-24 16:36:50|838.72|835.64|838.72|835.64|838.72|835.64|837.99|834.91|0
1645720620000|2022-02-24 16:37:00|838.96|835.88|837.99|834.91|838.96|835.88|837.75|834.67|0
1645720630000|2022-02-24 16:37:10|838.72|835.64|838.96|835.88|839.2|836.12|838.72|835.64|0
1645720640000|2022-02-24 16:37:20|839.32|836.24|840.4|837.32|840.65|837.57|839.32|836.24|0
1645720650000|2022-02-24 16:37:30|840.05|836.97|839.2|836.12|840.05|836.97|838.96|835.88|0
1645720660000|2022-02-24 16:37:40|838.96|835.88|838.23|835.15|838.96|835.88|837.75|834.67|0
1645720670000|2022-02-24 16:37:50|837.99|834.91|837.03|833.95|837.99|834.91|836.79|833.71|0
1645720680000|2022-02-24 16:38:00|836.06|832.98|836.55|833.47|836.55|833.47|835.58|832.5|0
1645720690000|2022-02-24 16:38:10|837.03|833.95|836.91|833.83|837.75|834.67|836.79|833.71|0
1645720700000|2022-02-24 16:38:20|835.82|832.74|836.3|833.22|836.3|833.22|835.82|832.74|0
1645720710000|2022-02-24 16:38:30|835.82|832.74|835.58|832.5|835.82|832.74|835.34|832.26|0
1645720720000|2022-02-24 16:38:40|836.06|832.98|835.47|832.39|836.06|832.98|835.1|832.02|0
1645720730000|2022-02-24 16:38:50|834.86|831.78|834.26|831.18|834.86|831.78|833.65|830.57|0
1645720740000|2022-02-24 16:39:00|835.1|832.02|833.41|830.33|835.1|832.02|833.41|830.33|0
1645720750000|2022-02-24 16:39:10|834.26|831.18|832.21|829.13|834.38|831.3|832.21|829.13|0
1645720760000|2022-02-24 16:39:20|832.69|829.61|832.45|829.37|832.69|829.61|832.21|829.13|0
1645720770000|2022-02-24 16:39:30|831.49|828.41|831.73|828.65|831.73|828.65|831.25|828.17|0
1645720780000|2022-02-24 16:39:40|831|827.92|830.28|827.2|831.25|828.17|830.28|827.2|0
1645720790000|2022-02-24 16:39:50|830.04|826.96|829.56|826.48|830.04|826.96|829.56|826.48|0
1645720800000|2022-02-24 16:40:00|830.04|826.96|831.49|828.41|832.21|829.13|830.04|826.96|0
1645720810000|2022-02-24 16:40:10|833.41|830.33|833.89|830.81|833.89|830.81|832.93|829.85|0
1645720820000|2022-02-24 16:40:20|834.14|831.06|832.21|829.13|834.14|831.06|831.97|828.89|0
1645720830000|2022-02-24 16:40:30|831.49|828.41|832.21|829.13|832.21|829.13|831.49|828.41|0
1645720840000|2022-02-24 16:40:40|832.45|829.37|831.49|828.41|832.45|829.37|831.24|828.16|0
1645720850000|2022-02-24 16:40:50|831|827.92|831.49|828.41|832.21|829.13|831|827.92|0
1645720860000|2022-02-24 16:41:00|831.73|828.65|831.49|828.41|832.45|829.37|831.49|828.41|0
1645720870000|2022-02-24 16:41:10|831.97|828.89|832.82|829.74|832.82|829.74|831.37|828.29|0
1645720880000|2022-02-24 16:41:20|833.65|830.57|835.82|832.74|835.82|832.74|833.41|830.33|0
1645720890000|2022-02-24 16:41:30|834.62|831.54|836.79|833.71|836.79|833.71|834.62|831.54|0
1645720900000|2022-02-24 16:41:40|837.03|833.95|837.27|834.19|837.51|834.43|837.03|833.95|0
1645720910000|2022-02-24 16:41:50|838.72|835.64|838.6|835.52|838.96|835.88|838.6|835.52|0
1645720920000|2022-02-24 16:42:00|838.96|835.88|840.65|837.57|840.89|837.81|838.96|835.88|0
1645720930000|2022-02-24 16:42:10|842.58|839.5|843.3|840.22|843.78|840.7|842.58|839.5|0
1645720940000|2022-02-24 16:42:20|843.06|839.98|843.54|840.46|843.78|840.7|843.06|839.98|0
1645720950000|2022-02-24 16:42:30|844.51|841.43|843.3|840.22|844.51|841.43|843.3|840.22|0
1645720960000|2022-02-24 16:42:40|843.06|839.98|842.22|839.14|843.06|839.98|842.09|839.01|0
1645720970000|2022-02-24 16:42:50|842.34|839.26|844.27|841.19|844.27|841.19|842.34|839.26|0
1645720980000|2022-02-24 16:43:00|844.75|841.67|844.27|841.19|844.75|841.67|844.27|841.19|0
1645720990000|2022-02-24 16:43:10|844.75|841.67|844.75|841.67|844.99|841.91|844.75|841.67|0
1645721000000|2022-02-24 16:43:20|844.27|841.19|844.75|841.67|844.75|841.67|844.27|841.19|0
1645721010000|2022-02-24 16:43:30|845.72|842.64|845.23|842.15|845.72|842.64|844.75|841.67|0
1645721020000|2022-02-24 16:43:40|845.36|842.28|846.2|843.12|846.2|843.12|844.75|841.67|0
1645721030000|2022-02-24 16:43:50|845.96|842.88|845.72|842.64|846.44|843.36|845.72|842.64|0
1645721040000|2022-02-24 16:44:00|844.87|841.79|845.23|842.15|845.23|842.15|844.51|841.43|0
1645721050000|2022-02-24 16:44:10|844.51|841.43|845.47|842.39|845.72|842.64|844.51|841.43|0
1645721060000|2022-02-24 16:44:20|844.27|841.19|845.72|842.64|845.72|842.64|844.27|841.19|0
1645721070000|2022-02-24 16:44:30|844.99|841.91|844.63|841.55|844.99|841.91|844.63|841.55|0
1645721080000|2022-02-24 16:44:40|845.47|842.39|845.96|842.88|845.96|842.88|844.75|841.67|0
1645721090000|2022-02-24 16:44:50|845.47|842.39|844.75|841.67|845.47|842.39|844.75|841.67|0
1645721100000|2022-02-24 16:45:00|843.78|840.7|842.22|839.14|843.78|840.7|841.85|838.77|0
1645721110000|2022-02-24 16:45:10|842.58|839.5|843.06|839.98|843.3|840.22|842.58|839.5|0
1645721120000|2022-02-24 16:45:20|843.78|840.7|842.82|839.74|843.78|840.7|842.58|839.5|0
1645721130000|2022-02-24 16:45:30|842.33|839.25|841.13|838.05|842.33|839.25|841.13|838.05|0
1645721140000|2022-02-24 16:45:40|841.85|838.77|844.02|840.94|844.02|840.94|841.85|838.77|0
1645721150000|2022-02-24 16:45:50|843.54|840.46|843.06|839.98|844.27|841.19|843.06|839.98|0
1645721160000|2022-02-24 16:46:00|843.78|840.7|845.71|842.63|845.71|842.63|843.78|840.7|0
1645721170000|2022-02-24 16:46:10|847.16|844.08|847.65|844.57|848.61|845.53|847.16|844.08|0
1645721180000|2022-02-24 16:46:20|847.05|843.97|847.16|844.08|847.16|844.08|846.68|843.6|0
1645721190000|2022-02-24 16:46:30|847.89|844.81|848.61|845.53|849.46|846.38|847.89|844.81|0
1645721200000|2022-02-24 16:46:40|848.13|845.05|848.86|845.78|848.86|845.78|848.13|845.05|0
1645721210000|2022-02-24 16:46:50|849.58|846.5|849.1|846.02|849.58|846.5|848.13|845.05|0
1645721220000|2022-02-24 16:47:00|848.61|845.53|846.68|843.6|848.61|845.53|846.68|843.6|0
1645721230000|2022-02-24 16:47:10|846.2|843.12|847.53|844.45|847.53|844.45|846.2|843.12|0
1645721240000|2022-02-24 16:47:20|847.16|844.08|845.71|842.63|847.16|844.08|845.71|842.63|0
1645721250000|2022-02-24 16:47:30|846.2|843.12|846.32|843.24|846.92|843.84|846.2|843.12|0
1645721260000|2022-02-24 16:47:40|847.16|844.08|848.42|845.34|848.42|845.34|847.16|844.08|0
1645721270000|2022-02-24 16:47:50|847.46|844.38|848.42|845.34|848.42|845.34|847.34|844.26|0
1645721280000|2022-02-24 16:48:00|848.66|845.58|848.66|845.58|849.14|846.06|848.66|845.58|0
1645721290000|2022-02-24 16:48:10|848.42|845.34|848.49|845.41|848.49|845.41|847.22|844.14|0
1645721300000|2022-02-24 16:48:20|847.88|844.8|847.88|844.8|848.12|845.04|847.88|844.8|0
1645721310000|2022-02-24 16:48:30|846.92|843.84|847.16|844.08|847.16|844.08|846.92|843.84|0
1645721320000|2022-02-24 16:48:40|846.92|843.84|845.6|842.52|846.92|843.84|845.24|842.16|0
1645721330000|2022-02-24 16:48:50|845.48|842.4|844.51|841.43|845.96|842.88|844.51|841.43|0
1645721340000|2022-02-24 16:49:00|843.79|840.71|843.68|840.6|843.79|840.71|843.68|840.6|0
1645721350000|2022-02-24 16:49:10|844.27|841.19|844.75|841.67|844.99|841.91|844.27|841.19|0
1645721360000|2022-02-24 16:49:20|843.79|840.71|843.79|840.71|844.03|840.95|843.31|840.23|0
1645721370000|2022-02-24 16:49:30|843.31|840.23|842.83|839.75|843.44|840.36|842.83|839.75|0
1645721380000|2022-02-24 16:49:40|842.11|839.03|842.35|839.27|842.59|839.51|842.11|839.03|0
1645721390000|2022-02-24 16:49:50|843.31|840.23|841.63|838.55|843.31|840.23|841.63|838.55|0
1645721400000|2022-02-24 16:50:00|840.67|837.59|841.15|838.07|841.87|838.79|840.67|837.59|0
1645721410000|2022-02-24 16:50:10|839.7|836.62|838.98|835.9|839.7|836.62|838.74|835.66|0
1645721420000|2022-02-24 16:50:20|838.74|835.66|840.43|837.35|840.43|837.35|838.74|835.66|0
1645721430000|2022-02-24 16:50:30|840.91|837.83|840.18|837.1|841.15|838.07|840.18|837.1|0
1645721440000|2022-02-24 16:50:40|841.15|838.07|840.91|837.83|841.15|838.07|840.91|837.83|0
1645721450000|2022-02-24 16:50:50|841.15|838.07|841.15|838.07|841.15|838.07|841.15|838.07|0
1645721460000|2022-02-24 16:51:00|841.75|838.67|839.46|836.38|841.75|838.67|839.46|836.38|0
1645721470000|2022-02-24 16:51:10|838.74|835.66|840.79|837.71|840.79|837.71|838.74|835.66|0
1645721480000|2022-02-24 16:51:20|840.91|837.83|839.46|836.38|840.91|837.83|839.46|836.38|0
1645721490000|2022-02-24 16:51:30|839.7|836.62|838.02|834.94|839.7|836.62|838.02|834.94|0
1645721500000|2022-02-24 16:51:40|837.3|834.22|837.3|834.22|838.15|835.07|837.06|833.98|0
1645721510000|2022-02-24 16:51:50|838.02|834.94|837.54|834.46|838.5|835.42|837.54|834.46|0
1645721520000|2022-02-24 16:52:00|836.1|833.02|836.34|833.26|836.47|833.39|836.1|833.02|0
1645721530000|2022-02-24 16:52:10|835.14|832.06|837.54|834.46|837.54|834.46|835.14|832.06|0
1645721540000|2022-02-24 16:52:20|837.3|834.22|836.34|833.26|837.3|834.22|836.23|833.15|0
1645721550000|2022-02-24 16:52:30|835.86|832.78|837.06|833.98|837.06|833.98|835.86|832.78|0
1645721560000|2022-02-24 16:52:40|837.67|834.59|838.26|835.18|838.26|835.18|836.82|833.74|0
1645721570000|2022-02-24 16:52:50|837.54|834.46|837.3|834.22|837.54|834.46|836.82|833.74|0
1645721580000|2022-02-24 16:53:00|837.06|833.98|837.78|834.7|837.78|834.7|835.62|832.54|0
1645721590000|2022-02-24 16:53:10|836.82|833.74|835.14|832.06|836.82|833.74|835.14|832.06|0
1645721600000|2022-02-24 16:53:20|835.5|832.42|836.58|833.5|836.58|833.5|835.5|832.42|0
1645721610000|2022-02-24 16:53:30|836.95|833.87|837.78|834.7|837.78|834.7|836.82|833.74|0
1645721620000|2022-02-24 16:53:40|837.06|833.98|836.34|833.26|837.06|833.98|836.34|833.26|0
1645721630000|2022-02-24 16:53:50|836.1|833.02|835.14|832.06|836.1|833.02|835.14|832.06|0
1645721640000|2022-02-24 16:54:00|832.98|829.9|833.22|830.14|833.22|830.14|832.26|829.18|0
1645721650000|2022-02-24 16:54:10|832.5|829.42|831.06|827.98|832.5|829.42|831.06|827.98|0
1645721660000|2022-02-24 16:54:20|831.3|828.22|832.14|829.06|832.14|829.06|831.3|828.22|0
1645721670000|2022-02-24 16:54:30|831.54|828.46|831.06|827.98|831.54|828.46|830.58|827.5|0
1645721680000|2022-02-24 16:54:40|830.58|827.5|831.3|828.22|831.78|828.7|830.58|827.5|0
1645721690000|2022-02-24 16:54:50|831.78|828.7|832.26|829.18|832.26|829.18|831.78|828.7|0
1645721700000|2022-02-24 16:55:00|834.42|831.34|834.42|831.34|834.42|831.34|834.42|831.34|0
1645721710000|2022-02-24 16:55:10|833.94|830.86|831.78|828.7|833.94|830.86|831.54|828.46|0
1645721720000|2022-02-24 16:55:20|832.02|828.94|834.42|831.34|834.42|831.34|832.02|828.94|0
1645721730000|2022-02-24 16:55:30|834.18|831.1|833.46|830.38|834.18|831.1|833.46|830.38|0
1645721740000|2022-02-24 16:55:40|833.7|830.62|832.86|829.78|833.7|830.62|832.5|829.42|0
1645721750000|2022-02-24 16:55:50|833.7|830.62|834.9|831.82|834.9|831.82|833.22|830.14|0
1645721760000|2022-02-24 16:56:00|834.42|831.34|832.74|829.66|834.42|831.34|832.74|829.66|0
1645721770000|2022-02-24 16:56:10|832.62|829.54|831.78|828.7|832.62|829.54|831.78|828.7|0
1645721780000|2022-02-24 16:56:20|831.54|828.46|831.54|828.46|831.54|828.46|831.3|828.22|0
1645721790000|2022-02-24 16:56:30|831.66|828.58|829.86|826.78|831.66|828.58|829.86|826.78|0
1645721800000|2022-02-24 16:56:40|830.34|827.26|829.98|826.9|830.34|827.26|829.98|826.9|0
1645721810000|2022-02-24 16:56:50|831.3|828.22|832.26|829.18|832.26|829.18|831.06|827.98|0
1645721820000|2022-02-24 16:57:00|830.82|827.74|830.34|827.26|830.82|827.74|829.86|826.78|0
1645721830000|2022-02-24 16:57:10|829.98|826.9|830.1|827.02|830.1|827.02|829.86|826.78|0
1645721840000|2022-02-24 16:57:20|829.98|826.9|830.1|827.02|830.1|827.02|827.7|824.62|0
1645721850000|2022-02-24 16:57:30|829.62|826.54|829.14|826.06|830.1|827.02|829.14|826.06|0
1645721860000|2022-02-24 16:57:40|828.66|825.58|828.66|825.58|828.66|825.58|828.18|825.1|0
1645721870000|2022-02-24 16:57:50|828.42|825.34|828.07|824.99|828.9|825.82|828.07|824.99|0
1645721880000|2022-02-24 16:58:00|827.94|824.86|826.74|823.66|827.94|824.86|826.74|823.66|0
1645721890000|2022-02-24 16:58:10|827.59|824.51|827.94|824.86|827.94|824.86|827.22|824.14|0
1645721900000|2022-02-24 16:58:20|828.42|825.34|828.66|825.58|828.66|825.58|828.18|825.1|0
1645721910000|2022-02-24 16:58:30|828.55|825.47|827.7|824.62|828.66|825.58|827.7|824.62|0
1645721920000|2022-02-24 16:58:40|827.46|824.38|827.22|824.14|827.7|824.62|827.22|824.14|0
1645721930000|2022-02-24 16:58:50|828.42|825.34|827.94|824.86|828.42|825.34|827.94|824.86|0
1645721940000|2022-02-24 16:59:00|827.35|824.27|825.07|821.99|827.35|824.27|825.07|821.99|0
1645721950000|2022-02-24 16:59:10|824.83|821.75|826.98|823.9|826.98|823.9|824.83|821.75|0
1645721960000|2022-02-24 16:59:20|827.22|824.14|827.22|824.14|827.22|824.14|826.74|823.66|0
1645721970000|2022-02-24 16:59:30|826.5|823.42|825.54|822.46|826.5|823.42|825.54|822.46|0
1645721980000|2022-02-24 16:59:40|825.78|822.7|826.74|823.66|826.98|823.9|825.78|822.7|0
1645721990000|2022-02-24 16:59:50|826.39|823.31|825.31|822.23|826.39|823.31|825.31|822.23|0
1645722000000|2022-02-24 17:00:00|825.78|822.7|824.83|821.75|825.78|822.7|824.83|821.75|0
1645722010000|2022-02-24 17:00:10|826.02|822.94|827.22|824.14|827.22|824.14|826.02|822.94|0
1645722020000|2022-02-24 17:00:20|827.94|824.86|826.39|823.31|827.94|824.86|826.02|822.94|0
1645722030000|2022-02-24 17:00:30|825.54|822.46|824.95|821.87|825.54|822.46|824.95|821.87|0
1645722040000|2022-02-24 17:00:40|825.19|822.11|826.02|822.94|826.02|822.94|825.19|822.11|0
1645722050000|2022-02-24 17:00:50|826.15|823.07|825.31|822.23|826.15|823.07|825.31|822.23|0
1645722060000|2022-02-24 17:01:00|825.67|822.59|827.22|824.14|827.22|824.14|825.67|822.59|0
1645722070000|2022-02-24 17:01:10|826.74|823.66|826.98|823.9|826.98|823.9|826.26|823.18|0
1645722080000|2022-02-24 17:01:20|826.87|823.79|827.22|824.14|827.94|824.86|826.39|823.31|0
1645722090000|2022-02-24 17:01:30|826.98|823.9|826.74|823.66|826.98|823.9|825.78|822.7|0
1645722100000|2022-02-24 17:01:40|826.02|822.94|825.43|822.35|826.02|822.94|825.43|822.35|0
1645722110000|2022-02-24 17:01:50|825.78|822.7|826.02|822.94|826.26|823.18|825.54|822.46|0
1645722120000|2022-02-24 17:02:00|825.78|822.7|825.78|822.7|825.78|822.7|825.43|822.35|0
1645722130000|2022-02-24 17:02:10|826.02|822.94|827.46|824.38|827.46|824.38|826.02|822.94|0
1645722140000|2022-02-24 17:02:20|827.94|824.86|828.31|825.23|828.9|825.82|827.94|824.86|0
1645722150000|2022-02-24 17:02:30|827.94|824.86|827.22|824.14|827.94|824.86|826.74|823.66|0
1645722160000|2022-02-24 17:02:40|826.63|823.55|826.02|822.94|826.63|823.55|825.54|822.46|0
1645722170000|2022-02-24 17:02:50|825.43|822.35|825.54|822.46|825.54|822.46|825.3|822.22|0
1645722180000|2022-02-24 17:03:00|825.3|822.22|825.78|822.7|825.78|822.7|825.07|821.99|0
1645722190000|2022-02-24 17:03:10|826.02|822.94|826.98|823.9|826.98|823.9|826.02|822.94|0
1645722200000|2022-02-24 17:03:20|827.22|824.14|826.5|823.42|827.22|824.14|826.26|823.18|0
1645722210000|2022-02-24 17:03:30|826.39|823.31|827.22|824.14|827.46|824.38|826.39|823.31|0
1645722220000|2022-02-24 17:03:40|827.94|824.86|827.22|824.14|827.94|824.86|827.22|824.14|0
1645722230000|2022-02-24 17:03:50|827.46|824.38|827.22|824.14|827.7|824.62|827.22|824.14|0
1645722240000|2022-02-24 17:04:00|826.98|823.9|826.5|823.42|826.98|823.9|826.02|822.94|0
1645722250000|2022-02-24 17:04:10|825.78|822.7|825.07|821.99|825.78|822.7|825.07|821.99|0
1645722260000|2022-02-24 17:04:20|825.78|822.7|826.02|822.94|826.02|822.94|825.54|822.46|0
1645722270000|2022-02-24 17:04:30|825.3|822.22|825.3|822.22|825.54|822.46|825.3|822.22|0
1645722280000|2022-02-24 17:04:40|825.07|821.99|825.54|822.46|826.02|822.94|825.07|821.99|0
1645722290000|2022-02-24 17:04:50|825.78|822.7|826.26|823.18|826.5|823.42|825.78|822.7|0
1645722300000|2022-02-24 17:05:00|826.74|823.66|826.15|823.07|827.46|824.38|826.02|822.94|0
1645722310000|2022-02-24 17:05:10|825.78|822.7|825.54|822.46|826.02|822.94|825.54|822.46|0
1645722320000|2022-02-24 17:05:20|825.3|822.22|828.9|825.82|828.9|825.82|825.3|822.22|0
1645722330000|2022-02-24 17:05:30|828.42|825.34|830.82|827.74|830.82|827.74|828.42|825.34|0
1645722340000|2022-02-24 17:05:40|829.86|826.78|832.02|828.94|832.02|828.94|829.86|826.78|0
1645722350000|2022-02-24 17:05:50|830.82|827.74|831.3|828.22|831.78|828.7|830.82|827.74|0
1645722360000|2022-02-24 17:06:00|831.06|827.98|829.38|826.3|831.06|827.98|829.38|826.3|0
1645722370000|2022-02-24 17:06:10|829.62|826.54|831.18|828.1|831.18|828.1|829.62|826.54|0
1645722380000|2022-02-24 17:06:20|831.54|828.46|833.1|830.02|833.1|830.02|831.54|828.46|0
1645722390000|2022-02-24 17:06:30|832.74|829.66|830.1|827.02|832.74|829.66|830.1|827.02|0
1645722400000|2022-02-24 17:06:40|829.86|826.78|830.34|827.26|830.34|827.26|829.86|826.78|0
1645722410000|2022-02-24 17:06:50|831.18|828.1|830.58|827.5|831.18|828.1|830.22|827.14|0
1645722420000|2022-02-24 17:07:00|830.1|827.02|830.58|827.5|830.58|827.5|829.62|826.54|0
1645722430000|2022-02-24 17:07:10|830.82|827.74|829.98|826.9|830.82|827.74|829.98|826.9|0
1645722440000|2022-02-24 17:07:20|830.94|827.86|831.54|828.46|831.54|828.46|830.58|827.5|0
1645722450000|2022-02-24 17:07:30|831.78|828.7|832.74|829.66|832.74|829.66|831.66|828.58|0
1645722460000|2022-02-24 17:07:40|833.46|830.38|833.7|830.62|833.7|830.62|833.1|830.02|0
1645722470000|2022-02-24 17:07:50|834.18|831.1|834.18|831.1|834.66|831.58|833.94|830.86|0
1645722480000|2022-02-24 17:08:00|833.7|830.62|834.18|831.1|835.14|832.06|833.7|830.62|0
1645722490000|2022-02-24 17:08:10|833.46|830.38|833.94|830.86|833.94|830.86|832.98|829.9|0
1645722500000|2022-02-24 17:08:20|833.22|830.14|833.22|830.14|833.34|830.26|833.22|830.14|0
1645722510000|2022-02-24 17:08:30|833.34|830.26|832.98|829.9|833.34|830.26|832.98|829.9|0
1645722520000|2022-02-24 17:08:40|832.02|828.94|832.26|829.18|832.26|829.18|831.78|828.7|0
1645722530000|2022-02-24 17:08:50|832.98|829.9|833.7|830.62|833.7|830.62|832.98|829.9|0
1645722540000|2022-02-24 17:09:00|834.18|831.1|833.46|830.38|834.18|831.1|832.62|829.54|0
1645722550000|2022-02-24 17:09:10|833.22|830.14|833.22|830.14|833.46|830.38|832.98|829.9|0
1645722560000|2022-02-24 17:09:20|833.94|830.86|832.74|829.66|834.18|831.1|832.74|829.66|0
1645722570000|2022-02-24 17:09:30|833.46|830.38|834.66|831.58|834.66|831.58|833.34|830.26|0
1645722580000|2022-02-24 17:09:40|835.38|832.3|835.38|832.3|835.86|832.78|835.14|832.06|0
1645722590000|2022-02-24 17:09:50|836.34|833.26|836.58|833.5|836.58|833.5|836.1|833.02|0
1645722600000|2022-02-24 17:10:00|835.14|832.06|837.06|833.98|837.06|833.98|835.14|832.06|0
1645722610000|2022-02-24 17:10:10|836.34|833.26|836.58|833.5|836.82|833.74|836.34|833.26|0
1645722620000|2022-02-24 17:10:20|836.34|833.26|835.98|832.9|836.34|833.26|834.9|831.82|0
1645722630000|2022-02-24 17:10:30|835.14|832.06|834.42|831.34|835.14|832.06|834.42|831.34|0
1645722640000|2022-02-24 17:10:40|835.14|832.06|833.94|830.86|835.14|832.06|833.7|830.62|0
1645722650000|2022-02-24 17:10:50|833.46|830.38|833.22|830.14|833.7|830.62|833.22|830.14|0
1645722660000|2022-02-24 17:11:00|833.94|830.86|835.14|832.06|835.14|832.06|833.94|830.86|0
1645722670000|2022-02-24 17:11:10|835.5|832.42|835.38|832.3|835.62|832.54|835.26|832.18|0
1645722680000|2022-02-24 17:11:20|833.94|830.86|833.46|830.38|833.94|830.86|833.46|830.38|0
1645722690000|2022-02-24 17:11:30|834.42|831.34|835.86|832.78|836.1|833.02|834.42|831.34|0
1645722700000|2022-02-24 17:11:40|836.34|833.26|836.34|833.26|836.34|833.26|836.1|833.02|0
1645722710000|2022-02-24 17:11:50|836.1|833.02|835.86|832.78|836.1|833.02|835.86|832.78|0
1645722720000|2022-02-24 17:12:00|836.46|833.38|836.34|833.26|836.46|833.38|835.14|832.06|0
1645722730000|2022-02-24 17:12:10|837.06|833.98|838.98|835.9|838.98|835.9|837.06|833.98|0
1645722740000|2022-02-24 17:12:20|838.74|835.66|840.18|837.1|840.18|837.1|838.74|835.66|0
1645722750000|2022-02-24 17:12:30|840.9|837.82|840.9|837.82|841.14|838.06|840.66|837.58|0
1645722760000|2022-02-24 17:12:40|842.47|839.39|841.75|838.67|842.59|839.51|841.75|838.67|0
1645722770000|2022-02-24 17:12:50|841.99|838.91|841.62|838.54|842.11|839.03|841.62|838.54|0
1645722780000|2022-02-24 17:13:00|841.87|838.79|842.35|839.27|843.43|840.35|841.87|838.79|0
1645722790000|2022-02-24 17:13:10|842.47|839.39|843.55|840.47|843.55|840.47|842.47|839.39|0
1645722800000|2022-02-24 17:13:20|843.31|840.23|842.59|839.51|843.31|840.23|842.11|839.03|0
1645722810000|2022-02-24 17:13:30|843.31|840.23|843.07|839.99|843.31|840.23|842.59|839.51|0
1645722820000|2022-02-24 17:13:40|844.03|840.95|845.47|842.39|845.47|842.39|844.03|840.95|0
1645722830000|2022-02-24 17:13:50|846.2|843.12|844.99|841.91|846.2|843.12|844.99|841.91|0
1645722840000|2022-02-24 17:14:00|845.12|842.04|845.71|842.63|845.71|842.63|845.12|842.04|0
1645722850000|2022-02-24 17:14:10|845.47|842.39|846.92|843.84|846.92|843.84|845.47|842.39|0
1645722860000|2022-02-24 17:14:20|847.04|843.96|848.12|845.04|848.6|845.52|847.04|843.96|0
1645722870000|2022-02-24 17:14:30|849.08|846|848.12|845.04|849.33|846.25|848.12|845.04|0
1645722880000|2022-02-24 17:14:40|847.88|844.8|849.81|846.73|849.81|846.73|847.88|844.8|0
1645722890000|2022-02-24 17:14:50|848.84|845.76|849.45|846.37|849.57|846.49|848.84|845.76|0
1645722900000|2022-02-24 17:15:00|849.81|846.73|849.33|846.25|849.81|846.73|848.84|845.76|0
1645722910000|2022-02-24 17:15:10|850.05|846.97|848.6|845.52|850.05|846.97|848.6|845.52|0
1645722920000|2022-02-24 17:15:20|849.57|846.49|849.33|846.25|850.29|847.21|849.33|846.25|0
1645722930000|2022-02-24 17:15:30|848.84|845.76|851.73|848.65|851.73|848.65|848.84|845.76|0
1645722940000|2022-02-24 17:15:40|851.98|848.9|851.01|847.93|851.98|848.9|851.01|847.93|0
1645722950000|2022-02-24 17:15:50|851.98|848.9|851.49|848.41|852.22|849.14|851.49|848.41|0
1645722960000|2022-02-24 17:16:00|851.25|848.17|849.81|846.73|851.25|848.17|849.81|846.73|0
1645722970000|2022-02-24 17:16:10|849.57|846.49|849.21|846.13|849.81|846.73|849.21|846.13|0
1645722980000|2022-02-24 17:16:20|848.6|845.52|848.12|845.04|848.6|845.52|848.12|845.04|0
1645722990000|2022-02-24 17:16:30|848.84|845.76|848.84|845.76|848.84|845.76|848.84|845.76|0
1645723000000|2022-02-24 17:16:40|848.36|845.28|848.6|845.52|848.84|845.76|848.36|845.28|0
1645723010000|2022-02-24 17:16:50|848.84|845.76|849.08|846|849.08|846|848.84|845.76|0
1645723020000|2022-02-24 17:17:00|848.73|845.65|846.2|843.12|848.73|845.65|846.2|843.12|0
1645723030000|2022-02-24 17:17:10|845.71|842.63|844.75|841.67|845.95|842.87|844.75|841.67|0
1645723040000|2022-02-24 17:17:20|845.71|842.63|846.44|843.36|846.68|843.6|845.71|842.63|0
1645723050000|2022-02-24 17:17:30|846.68|843.6|847.16|844.08|847.4|844.32|846.68|843.6|0
1645723060000|2022-02-24 17:17:40|846.92|843.84|846.2|843.12|847.16|844.08|846.2|843.12|0
1645723070000|2022-02-24 17:17:50|846.92|843.84|846.8|843.72|846.92|843.84|846.68|843.6|0
1645723080000|2022-02-24 17:18:00|845.84|842.76|846.44|843.36|846.92|843.84|845.84|842.76|0
1645723090000|2022-02-24 17:18:10|845.95|842.87|846.2|843.12|846.2|843.12|845.95|842.87|0
1645723100000|2022-02-24 17:18:20|846.68|843.6|845.84|842.76|846.68|843.6|845.84|842.76|0
1645723110000|2022-02-24 17:18:30|845.6|842.52|845.47|842.39|845.6|842.52|845.36|842.28|0
1645723120000|2022-02-24 17:18:40|844.75|841.67|845.6|842.52|845.6|842.52|844.51|841.43|0
1645723130000|2022-02-24 17:18:50|846.56|843.48|846.68|843.6|846.92|843.84|846.44|843.36|0
1645723140000|2022-02-24 17:19:00|846.92|843.84|847.64|844.56|847.64|844.56|845.47|842.39|0
1645723150000|2022-02-24 17:19:10|848.12|845.04|848.12|845.04|848.36|845.28|848.12|845.04|0
1645723160000|2022-02-24 17:19:20|847.88|844.8|846.2|843.12|847.88|844.8|846.2|843.12|0
1645723170000|2022-02-24 17:19:30|846.08|843|846.44|843.36|846.44|843.36|845.95|842.87|0
1645723180000|2022-02-24 17:19:40|847.16|844.08|848.36|845.28|848.36|845.28|847.16|844.08|0
1645723190000|2022-02-24 17:19:50|847.4|844.32|847.4|844.32|847.4|844.32|846.92|843.84|0
1645723200000|2022-02-24 17:20:00|847.28|844.2|846.19|843.11|847.28|844.2|845.47|842.39|0
1645723210000|2022-02-24 17:20:10|846.68|843.6|847.16|844.08|847.64|844.56|846.68|843.6|0
1645723220000|2022-02-24 17:20:20|847.88|844.8|849.57|846.49|849.57|846.49|847.88|844.8|0
1645723230000|2022-02-24 17:20:30|849.32|846.24|848.97|845.89|849.32|846.24|848.97|845.89|0
1645723240000|2022-02-24 17:20:40|848.84|845.76|849.08|846|849.57|846.49|848.84|845.76|0
1645723250000|2022-02-24 17:20:50|849.57|846.49|849.81|846.73|849.81|846.73|849.32|846.24|0
1645723260000|2022-02-24 17:21:00|851.01|847.93|852.22|849.14|852.22|849.14|850.29|847.21|0
1645723270000|2022-02-24 17:21:10|852.46|849.38|853.18|850.1|853.66|850.58|852.46|849.38|0
1645723280000|2022-02-24 17:21:20|853.06|849.98|853.18|850.1|853.18|850.1|852.94|849.86|0
1645723290000|2022-02-24 17:21:30|853.42|850.34|852.34|849.26|853.42|850.34|852.34|849.26|0
1645723300000|2022-02-24 17:21:40|852.94|849.86|853.9|850.82|853.9|850.82|852.82|849.74|0
1645723310000|2022-02-24 17:21:50|854.63|851.55|854.39|851.31|855.11|852.03|854.39|851.31|0
1645723320000|2022-02-24 17:22:00|854.27|851.19|856.07|852.99|856.31|853.23|854.27|851.19|0
1645723330000|2022-02-24 17:22:10|855.83|852.75|854.63|851.55|855.83|852.75|854.63|851.55|0
1645723340000|2022-02-24 17:22:20|854.39|851.31|854.14|851.06|854.39|851.31|853.66|850.58|0
1645723350000|2022-02-24 17:22:30|855.59|852.51|854.63|851.55|855.59|852.51|853.66|850.58|0
1645723360000|2022-02-24 17:22:40|853.66|850.58|853.9|850.82|853.9|850.82|853.66|850.58|0
1645723370000|2022-02-24 17:22:50|853.18|850.1|852.46|849.38|853.18|850.1|852.46|849.38|0
1645723380000|2022-02-24 17:23:00|851.01|847.93|852.46|849.38|852.46|849.38|851.01|847.93|0
1645723390000|2022-02-24 17:23:10|852.94|849.86|853.18|850.1|853.66|850.58|852.94|849.86|0
1645723400000|2022-02-24 17:23:20|853.9|850.82|853.79|850.71|853.9|850.82|853.66|850.58|0
1645723410000|2022-02-24 17:23:30|853.42|850.34|854.38|851.3|854.38|851.3|853.42|850.34|0
1645723420000|2022-02-24 17:23:40|854.14|851.06|855.83|852.75|855.83|852.75|854.14|851.06|0
1645723430000|2022-02-24 17:23:50|855.59|852.51|856.8|853.72|857.04|853.96|855.59|852.51|0
1645723440000|2022-02-24 17:24:00|857.28|854.2|856.56|853.48|857.28|854.2|856.07|852.99|0
1645723450000|2022-02-24 17:24:10|857.04|853.96|856.56|853.48|858|854.92|856.56|853.48|0
1645723460000|2022-02-24 17:24:20|855.35|852.27|854.87|851.79|855.59|852.51|854.87|851.79|0
1645723470000|2022-02-24 17:24:30|854.63|851.55|855.59|852.51|855.59|852.51|854.63|851.55|0
1645723480000|2022-02-24 17:24:40|856.44|853.36|856.31|853.23|856.44|853.36|856.31|853.23|0
1645723490000|2022-02-24 17:24:50|856.68|853.6|856.31|853.23|856.68|853.6|856.07|852.99|0
1645723500000|2022-02-24 17:25:00|855.35|852.27|854.87|851.79|856.07|852.99|854.87|851.79|0
1645723510000|2022-02-24 17:25:10|854.63|851.55|854.38|851.3|854.87|851.79|853.9|850.82|0
1645723520000|2022-02-24 17:25:20|854.14|851.06|854.63|851.55|854.63|851.55|853.9|850.82|0
1645723530000|2022-02-24 17:25:30|855.11|852.03|854.63|851.55|855.11|852.03|854.63|851.55|0
1645723540000|2022-02-24 17:25:40|854.87|851.79|854.63|851.55|854.87|851.79|854.14|851.06|0
1645723550000|2022-02-24 17:25:50|853.9|850.82|853.18|850.1|853.9|850.82|853.18|850.1|0
1645723560000|2022-02-24 17:26:00|853.79|850.71|854.14|851.06|855.11|852.03|853.79|850.71|0
1645723570000|2022-02-24 17:26:10|854.63|851.55|855.11|852.03|855.11|852.03|854.14|851.06|0
1645723580000|2022-02-24 17:26:20|853.18|850.1|853.9|850.82|854.63|851.55|853.18|850.1|0
1645723590000|2022-02-24 17:26:30|854.63|851.55|854.38|851.3|854.63|851.55|854.38|851.3|0
1645723600000|2022-02-24 17:26:40|853.66|850.58|853.18|850.1|853.9|850.82|853.18|850.1|0
1645723610000|2022-02-24 17:26:50|852.46|849.38|851.25|848.17|852.46|849.38|851.25|848.17|0
1645723620000|2022-02-24 17:27:00|850.53|847.45|847.88|844.8|850.53|847.45|847.88|844.8|0
1645723630000|2022-02-24 17:27:10|848.84|845.76|849.81|846.73|850.05|846.97|848.84|845.76|0
1645723640000|2022-02-24 17:27:20|850.05|846.97|849.57|846.49|850.05|846.97|849.57|846.49|0
1645723650000|2022-02-24 17:27:30|849.56|846.48|849.56|846.48|850.29|847.21|849.56|846.48|0
1645723660000|2022-02-24 17:27:40|849.08|846|848.6|845.52|849.08|846|848.36|845.28|0
1645723670000|2022-02-24 17:27:50|848.12|845.04|848.36|845.28|848.84|845.76|848.12|845.04|0
1645723680000|2022-02-24 17:28:00|848.6|845.52|848.6|845.52|849.56|846.48|848.6|845.52|0
1645723690000|2022-02-24 17:28:10|848.48|845.4|848|844.92|848.48|845.4|848|844.92|0
1645723700000|2022-02-24 17:28:20|848.96|845.88|850.38|847.3|850.73|847.65|848.96|845.88|0
1645723710000|2022-02-24 17:28:30|850.01|846.93|850.86|847.78|851.21|848.13|850.01|846.93|0
1645723720000|2022-02-24 17:28:40|851.94|848.86|851.1|848.02|851.94|848.86|851.1|848.02|0
1645723730000|2022-02-24 17:28:50|850.25|847.17|850.25|847.17|851.46|848.38|850.25|847.17|0
1645723740000|2022-02-24 17:29:00|849.53|846.45|848.08|845|849.53|846.45|848.08|845|0
1645723750000|2022-02-24 17:29:10|848.56|845.48|848.69|845.61|848.69|845.61|848.56|845.48|0
1645723760000|2022-02-24 17:29:20|848.81|845.73|849.53|846.45|850.25|847.17|848.81|845.73|0
1645723770000|2022-02-24 17:29:30|849.17|846.09|849.05|845.97|849.29|846.21|849.05|845.97|0
1645723780000|2022-02-24 17:29:40|848.32|845.24|848.08|845|848.32|845.24|847.73|844.65|0
1645723790000|2022-02-24 17:29:50|847.6|844.52|846.88|843.8|847.6|844.52|846.88|843.8|0
1645723800000|2022-02-24 17:30:00|847.12|844.04|845.92|842.84|847.36|844.28|845.92|842.84|0
1645723810000|2022-02-24 17:30:10|846.16|843.08|843.99|840.91|846.16|843.08|843.99|840.91|0
1645723820000|2022-02-24 17:30:20|843.27|840.19|844.12|841.04|844.95|841.87|843.27|840.19|0
1645723830000|2022-02-24 17:30:30|843.99|840.91|841.58|838.5|843.99|840.91|841.58|838.5|0
1645723840000|2022-02-24 17:30:40|841.83|838.75|842.79|839.71|842.79|839.71|841.83|838.75|0
1645723850000|2022-02-24 17:30:50|843.27|840.19|843.99|840.91|843.99|840.91|843.03|839.95|0
1645723860000|2022-02-24 17:31:00|844.47|841.39|846.16|843.08|846.16|843.08|844.47|841.39|0
1645723870000|2022-02-24 17:31:10|847.6|844.52|851.46|848.38|851.46|848.38|847.6|844.52|0
1645723880000|2022-02-24 17:31:20|850.97|847.89|851.7|848.62|851.7|848.62|850.97|847.89|0
1645723890000|2022-02-24 17:31:30|851.46|848.38|850.25|847.17|851.46|848.38|850.01|846.93|0
1645723900000|2022-02-24 17:31:40|850.73|847.65|850.49|847.41|850.97|847.89|850.49|847.41|0
1645723910000|2022-02-24 17:31:50|850.25|847.17|850.97|847.89|851.21|848.13|850.25|847.17|0
1645723920000|2022-02-24 17:32:00|852.18|849.1|853.14|850.06|853.14|850.06|852.18|849.1|0
1645723930000|2022-02-24 17:32:10|853.87|850.79|854.59|851.51|854.59|851.51|853.38|850.3|0
1645723940000|2022-02-24 17:32:20|854.11|851.03|855.07|851.99|855.07|851.99|854.11|851.03|0
1645723950000|2022-02-24 17:32:30|856.28|853.2|855.68|852.6|856.28|853.2|855.31|852.23|0
1645723960000|2022-02-24 17:32:40|855.07|851.99|852.9|849.82|855.31|852.23|852.9|849.82|0
1645723970000|2022-02-24 17:32:50|852.18|849.1|853.99|850.91|853.99|850.91|852.18|849.1|0
1645723980000|2022-02-24 17:33:00|854.59|851.51|853.87|850.79|854.59|851.51|853.87|850.79|0
1645723990000|2022-02-24 17:33:10|853.38|850.3|853.14|850.06|854.11|851.03|853.14|850.06|0
1645724000000|2022-02-24 17:33:20|853.38|850.3|852.54|849.46|853.38|850.3|852.54|849.46|0
1645724010000|2022-02-24 17:33:30|852.66|849.58|851.94|848.86|852.66|849.58|851.94|848.86|0
1645724020000|2022-02-24 17:33:40|851.21|848.13|849.53|846.45|851.21|848.13|848.32|845.24|0
1645724030000|2022-02-24 17:33:50|849.89|846.81|849.53|846.45|849.89|846.81|849.53|846.45|0
1645724040000|2022-02-24 17:34:00|850.01|846.93|851.7|848.62|851.7|848.62|850.01|846.93|0
1645724050000|2022-02-24 17:34:10|851.94|848.86|850.97|847.89|851.94|848.86|850.73|847.65|0
1645724060000|2022-02-24 17:34:20|850.49|847.41|849.53|846.45|850.49|847.41|849.53|846.45|0
1645724070000|2022-02-24 17:34:30|850.25|847.17|850.01|846.93|850.49|847.41|849.53|846.45|0
1645724080000|2022-02-24 17:34:40|850.97|847.89|851.94|848.86|852.06|848.98|850.97|847.89|0
1645724090000|2022-02-24 17:34:50|852.3|849.22|852.66|849.58|852.66|849.58|852.18|849.1|0
1645724100000|2022-02-24 17:35:00|853.14|850.06|852.42|849.34|853.14|850.06|851.94|848.86|0
1645724110000|2022-02-24 17:35:10|852.66|849.58|850.97|847.89|852.66|849.58|850.97|847.89|0
1645724120000|2022-02-24 17:35:20|850.25|847.17|847.12|844.04|850.25|847.17|847.12|844.04|0
1645724130000|2022-02-24 17:35:30|848.08|845|847.36|844.28|848.08|845|847.36|844.28|0
1645724140000|2022-02-24 17:35:40|848.08|845|847.24|844.16|848.08|845|847.24|844.16|0
1645724150000|2022-02-24 17:35:50|847.12|844.04|848.8|845.72|848.8|845.72|847.12|844.04|0
1645724160000|2022-02-24 17:36:00|847.84|844.76|846.88|843.8|848.32|845.24|846.88|843.8|0
1645724170000|2022-02-24 17:36:10|847.12|844.04|847.12|844.04|847.12|844.04|845.92|842.84|0
1645724180000|2022-02-24 17:36:20|847|843.92|847.12|844.04|847.12|844.04|846.64|843.56|0
1645724190000|2022-02-24 17:36:30|847.84|844.76|848.45|845.37|848.45|845.37|847.84|844.76|0
1645724200000|2022-02-24 17:36:40|847.36|844.28|844.23|841.15|847.36|844.28|844.23|841.15|0
1645724210000|2022-02-24 17:36:50|843.99|840.91|844.23|841.15|844.23|841.15|843.99|840.91|0
1645724220000|2022-02-24 17:37:00|844.95|841.87|846.88|843.8|847.36|844.28|844.95|841.87|0
1645724230000|2022-02-24 17:37:10|848.08|845|846.88|843.8|848.08|845|846.88|843.8|0
1645724240000|2022-02-24 17:37:20|845.67|842.59|844.95|841.87|845.67|842.59|844.95|841.87|0
1645724250000|2022-02-24 17:37:30|843.99|840.91|843.99|840.91|843.99|840.91|843.75|840.67|0
1645724260000|2022-02-24 17:37:40|841.82|838.74|839.66|836.58|841.82|838.74|839.66|836.58|0
1645724270000|2022-02-24 17:37:50|837.98|834.9|838.94|835.86|839.18|836.1|837.98|834.9|0
1645724280000|2022-02-24 17:38:00|839.18|836.1|839.42|836.34|839.42|836.34|839.18|836.1|0
1645724290000|2022-02-24 17:38:10|840.03|836.95|839.9|836.82|840.03|836.95|838.7|835.62|0
1645724300000|2022-02-24 17:38:20|838.58|835.5|838.22|835.14|838.94|835.86|838.22|835.14|0
1645724310000|2022-02-24 17:38:30|837.5|834.42|838.1|835.02|838.1|835.02|836.78|833.7|0
1645724320000|2022-02-24 17:38:40|838.94|835.86|839.18|836.1|839.18|836.1|838.46|835.38|0
1645724330000|2022-02-24 17:38:50|839.66|836.58|840.51|837.43|840.51|837.43|839.66|836.58|0
1645724340000|2022-02-24 17:39:00|840.86|837.78|839.66|836.58|840.86|837.78|839.18|836.1|0
1645724350000|2022-02-24 17:39:10|839.42|836.34|838.7|835.62|839.42|836.34|838.46|835.38|0
1645724360000|2022-02-24 17:39:20|838.58|835.5|838.1|835.02|838.7|835.62|838.1|835.02|0
1645724370000|2022-02-24 17:39:30|839.42|836.34|839.9|836.82|840.14|837.06|839.42|836.34|0
1645724380000|2022-02-24 17:39:40|839.54|836.46|839.18|836.1|839.54|836.46|838.46|835.38|0
1645724390000|2022-02-24 17:39:50|838.94|835.86|838.46|835.38|838.94|835.86|838.46|835.38|0
1645724400000|2022-02-24 17:40:00|838.7|835.62|837.5|834.42|838.7|835.62|837.5|834.42|0
1645724410000|2022-02-24 17:40:10|837.74|834.66|835.58|832.5|837.74|834.66|835.58|832.5|0
1645724420000|2022-02-24 17:40:20|835.82|832.74|836.06|832.98|836.06|832.98|835.58|832.5|0
1645724430000|2022-02-24 17:40:30|836.54|833.46|836.78|833.7|836.9|833.82|835.94|832.86|0
1645724440000|2022-02-24 17:40:40|836.06|832.98|837.5|834.42|837.5|834.42|836.06|832.98|0
1645724450000|2022-02-24 17:40:50|837.02|833.94|833.89|830.81|837.02|833.94|833.17|830.09|0
1645724460000|2022-02-24 17:41:00|834.13|831.05|833.17|830.09|834.13|831.05|833.17|830.09|0
1645724470000|2022-02-24 17:41:10|833.89|830.81|835.7|832.62|835.7|832.62|833.65|830.57|0
1645724480000|2022-02-24 17:41:20|835.82|832.74|834.61|831.53|835.82|832.74|834.61|831.53|0
1645724490000|2022-02-24 17:41:30|836.3|833.22|836.18|833.1|837.26|834.18|835.82|832.74|0
1645724500000|2022-02-24 17:41:40|836.06|832.98|834.13|831.05|836.06|832.98|833.89|830.81|0
1645724510000|2022-02-24 17:41:50|833.54|830.46|833.41|830.33|833.65|830.57|833.41|830.33|0
1645724520000|2022-02-24 17:42:00|833.89|830.81|835.82|832.74|835.82|832.74|833.89|830.81|0
1645724530000|2022-02-24 17:42:10|836.06|832.98|835.33|832.25|836.54|833.46|835.33|832.25|0
1645724540000|2022-02-24 17:42:20|835.57|832.49|836.3|833.22|836.3|833.22|835.09|832.01|0
1645724550000|2022-02-24 17:42:30|836.66|833.58|836.2|833.12|836.66|833.58|836.2|833.12|0
1645724560000|2022-02-24 17:42:40|836.09|833.01|836.33|833.25|837.41|834.33|836.09|833.01|0
1645724570000|2022-02-24 17:42:50|835.48|832.4|836.58|833.5|836.63|833.55|835.48|832.4|0
1645724580000|2022-02-24 17:43:00|837.78|834.7|834.9|831.82|837.78|834.7|834.9|831.82|0
1645724590000|2022-02-24 17:43:10|835.14|832.06|835.02|831.94|835.5|832.42|835.02|831.94|0
1645724600000|2022-02-24 17:43:20|834.54|831.46|833.94|830.86|834.66|831.58|833.94|830.86|0
1645724610000|2022-02-24 17:43:30|832.86|829.78|833.58|830.5|833.58|830.5|832.74|829.66|0
1645724620000|2022-02-24 17:43:40|833.94|830.86|833.94|830.86|834.18|831.1|833.82|830.74|0
1645724630000|2022-02-24 17:43:50|834.18|831.1|834.66|831.58|834.66|831.58|833.7|830.62|0
1645724640000|2022-02-24 17:44:00|834.9|831.82|836.1|833.02|836.1|833.02|834.9|831.82|0
1645724650000|2022-02-24 17:44:10|836.71|833.63|836.95|833.87|836.95|833.87|836.71|833.63|0
1645724660000|2022-02-24 17:44:20|838.02|834.94|837.54|834.46|838.02|834.94|837.54|834.46|0
1645724670000|2022-02-24 17:44:30|836.82|833.74|838.51|835.43|838.51|835.43|836.58|833.5|0
1645724680000|2022-02-24 17:44:40|837.19|834.11|837.54|834.46|837.54|834.46|837.06|833.98|0
1645724690000|2022-02-24 17:44:50|837.78|834.7|836.58|833.5|837.78|834.7|836.58|833.5|0
1645724700000|2022-02-24 17:45:00|836.82|833.74|836.1|833.02|836.82|833.74|835.62|832.54|0
1645724710000|2022-02-24 17:45:10|836.58|833.5|837.67|834.59|838.02|834.94|836.58|833.5|0
1645724720000|2022-02-24 17:45:20|837.54|834.46|835.86|832.78|837.54|834.46|835.86|832.78|0
1645724730000|2022-02-24 17:45:30|836.34|833.26|836.95|833.87|836.95|833.87|836.1|833.02|0
1645724740000|2022-02-24 17:45:40|834.66|831.58|835.26|832.18|835.26|832.18|834.66|831.58|0
1645724750000|2022-02-24 17:45:50|836.1|833.02|836.34|833.26|836.58|833.5|835.86|832.78|0
1645724760000|2022-02-24 17:46:00|837.06|833.98|835.62|832.54|837.06|833.98|835.62|832.54|0
1645724770000|2022-02-24 17:46:10|837.06|833.98|838.27|835.19|838.27|835.19|837.06|833.98|0
1645724780000|2022-02-24 17:46:20|837.78|834.7|839.59|836.51|839.59|836.51|837.78|834.7|0
1645724790000|2022-02-24 17:46:30|838.39|835.31|839.47|836.39|839.47|836.39|838.39|835.31|0
1645724800000|2022-02-24 17:46:40|838.99|835.91|838.75|835.67|838.99|835.91|838.51|835.43|0
1645724810000|2022-02-24 17:46:50|839.47|836.39|839.23|836.15|839.71|836.63|839.23|836.15|0
1645724820000|2022-02-24 17:47:00|839.71|836.63|839.71|836.63|839.95|836.87|839.23|836.15|0
1645724830000|2022-02-24 17:47:10|839.23|836.15|839.95|836.87|840.31|837.23|839.23|836.15|0
1645724840000|2022-02-24 17:47:20|840.31|837.23|838.99|835.91|840.31|837.23|838.99|835.91|0
1645724850000|2022-02-24 17:47:30|838.75|835.67|838.02|834.94|838.99|835.91|838.02|834.94|0
1645724860000|2022-02-24 17:47:40|838.26|835.18|838.02|834.94|838.26|835.18|837.54|834.46|0
1645724870000|2022-02-24 17:47:50|837.54|834.46|837.06|833.98|838.02|834.94|837.06|833.98|0
1645724880000|2022-02-24 17:48:00|836.34|833.26|836.1|833.02|837.19|834.11|836.1|833.02|0
1645724890000|2022-02-24 17:48:10|836.34|833.26|837.3|834.22|837.3|834.22|836.34|833.26|0
1645724900000|2022-02-24 17:48:20|837.91|834.83|838.51|835.43|838.51|835.43|837.91|834.83|0
1645724910000|2022-02-24 17:48:30|839.23|836.15|837.54|834.46|839.23|836.15|837.54|834.46|0
1645724920000|2022-02-24 17:48:40|837.3|834.22|837.3|834.22|837.3|834.22|837.06|833.98|0
1645724930000|2022-02-24 17:48:50|837.19|834.11|837.06|833.98|837.19|834.11|836.82|833.74|0
1645724940000|2022-02-24 17:49:00|837.91|834.83|837.06|833.98|838.26|835.18|837.06|833.98|0
1645724950000|2022-02-24 17:49:10|836.34|833.26|836.34|833.26|836.34|833.26|836.1|833.02|0
1645724960000|2022-02-24 17:49:20|835.86|832.78|838.26|835.18|838.26|835.18|835.86|832.78|0
1645724970000|2022-02-24 17:49:30|838.51|835.43|841.87|838.79|841.87|838.79|838.51|835.43|0
1645724980000|2022-02-24 17:49:40|842.24|839.16|841.87|838.79|842.24|839.16|841.52|838.44|0
1645724990000|2022-02-24 17:49:50|841.39|838.31|842.12|839.04|842.12|839.04|841.39|838.31|0
1645725000000|2022-02-24 17:50:00|841.15|838.07|842.36|839.28|842.36|839.28|841.15|838.07|0
1645725010000|2022-02-24 17:50:10|841.15|838.07|840.19|837.11|841.28|838.2|840.19|837.11|0
1645725020000|2022-02-24 17:50:20|841.63|838.55|841.04|837.96|841.87|838.79|840.67|837.59|0
1645725030000|2022-02-24 17:50:30|840.8|837.72|840.56|837.48|840.8|837.72|840.31|837.23|0
1645725040000|2022-02-24 17:50:40|838.51|835.43|839.71|836.63|839.71|836.63|838.26|835.18|0
1645725050000|2022-02-24 17:50:50|839.47|836.39|839.47|836.39|839.95|836.87|839.47|836.39|0
1645725060000|2022-02-24 17:51:00|839.71|836.63|838.51|835.43|839.71|836.63|838.51|835.43|0
1645725070000|2022-02-24 17:51:10|838.99|835.91|838.99|835.91|839.35|836.27|837.91|834.83|0
1645725080000|2022-02-24 17:51:20|839.47|836.39|839.71|836.63|839.71|836.63|839.47|836.39|0
1645725090000|2022-02-24 17:51:30|839.23|836.15|840.43|837.35|840.43|837.35|839.23|836.15|0
1645725100000|2022-02-24 17:51:40|841.15|838.07|839.71|836.63|841.15|838.07|839.71|836.63|0
1645725110000|2022-02-24 17:51:50|840.31|837.23|841.39|838.31|841.39|838.31|840.19|837.11|0
1645725120000|2022-02-24 17:52:00|840.31|837.23|839.23|836.15|840.31|837.23|838.99|835.91|0
1645725130000|2022-02-24 17:52:10|838.99|835.91|841.15|838.07|841.15|838.07|838.99|835.91|0
1645725140000|2022-02-24 17:52:20|841.39|838.31|840.43|837.35|841.39|838.31|840.43|837.35|0
1645725150000|2022-02-24 17:52:30|840.67|837.59|840.91|837.83|841.39|838.31|840.67|837.59|0
1645725160000|2022-02-24 17:52:40|840.67|837.59|840.8|837.72|841.15|838.07|840.67|837.59|0
1645725170000|2022-02-24 17:52:50|840.19|837.11|840.43|837.35|840.43|837.35|840.19|837.11|0
1645725180000|2022-02-24 17:53:00|840.91|837.83|843.56|840.48|843.56|840.48|840.91|837.83|0
1645725190000|2022-02-24 17:53:10|843.08|840|844.28|841.2|844.28|841.2|843.08|840|0
1645725200000|2022-02-24 17:53:20|843.8|840.72|844.04|840.96|844.04|840.96|843.56|840.48|0
1645725210000|2022-02-24 17:53:30|844.76|841.68|844.52|841.44|844.76|841.68|844.04|840.96|0
1645725220000|2022-02-24 17:53:40|844.17|841.09|844.28|841.2|844.28|841.2|843.32|840.24|0
1645725230000|2022-02-24 17:53:50|844.04|840.96|842.96|839.88|844.52|841.44|842.96|839.88|0
1645725240000|2022-02-24 17:54:00|843.08|840|844.28|841.2|844.28|841.2|843.08|840|0
1645725250000|2022-02-24 17:54:10|843.56|840.48|843.32|840.24|843.56|840.48|842.72|839.64|0
1645725260000|2022-02-24 17:54:20|842.84|839.76|842.11|839.03|842.84|839.76|842.11|839.03|0
1645725270000|2022-02-24 17:54:30|841.87|838.79|839.83|836.75|841.87|838.79|839.83|836.75|0
1645725280000|2022-02-24 17:54:40|839.11|836.03|840.43|837.35|840.43|837.35|839.11|836.03|0
1645725290000|2022-02-24 17:54:50|840.91|837.83|840.91|837.83|841.15|838.07|840.67|837.59|0
1645725300000|2022-02-24 17:55:00|840.43|837.35|842.11|839.03|842.11|839.03|840.19|837.11|0
1645725310000|2022-02-24 17:55:10|842.24|839.16|842.36|839.28|843.08|840|842.24|839.16|0
1645725320000|2022-02-24 17:55:20|842.6|839.52|843.32|840.24|843.32|840.24|842.11|839.03|0
1645725330000|2022-02-24 17:55:30|843.08|840|842.6|839.52|843.08|840|842.6|839.52|0
1645725340000|2022-02-24 17:55:40|842.36|839.28|842.36|839.28|842.36|839.28|842.11|839.03|0
1645725350000|2022-02-24 17:55:50|842.48|839.4|845.1|842.02|845.1|842.02|842.11|839.03|0
1645725360000|2022-02-24 17:56:00|844.38|841.3|843.18|840.1|844.38|841.3|843.18|840.1|0
1645725370000|2022-02-24 17:56:10|843.42|840.34|843.66|840.58|844.14|841.06|842.7|839.62|0
1645725380000|2022-02-24 17:56:20|844.14|841.06|843.18|840.1|844.86|841.78|843.18|840.1|0
1645725390000|2022-02-24 17:56:30|842.94|839.86|840.29|837.21|842.94|839.86|840.29|837.21|0
1645725400000|2022-02-24 17:56:40|841.26|838.18|839.09|836.01|842.22|839.14|839.09|836.01|0
1645725410000|2022-02-24 17:56:50|835.73|832.65|836.45|833.37|836.45|833.37|835.73|832.65|0
1645725420000|2022-02-24 17:57:00|838.13|835.05|840.05|836.97|840.05|836.97|838.13|835.05|0
1645725430000|2022-02-24 17:57:10|839.81|836.73|841.62|838.54|842.46|839.38|839.81|836.73|0
1645725440000|2022-02-24 17:57:20|842.46|839.38|844.38|841.3|844.62|841.54|842.46|839.38|0
1645725450000|2022-02-24 17:57:30|844.14|841.06|843.66|840.58|844.14|841.06|843.54|840.46|0
1645725460000|2022-02-24 17:57:40|843.18|840.1|844.38|841.3|844.86|841.78|843.18|840.1|0
1645725470000|2022-02-24 17:57:50|845.82|842.74|846.19|843.11|846.3|843.22|845.82|842.74|0
1645725480000|2022-02-24 17:58:00|845.58|842.5|845.34|842.26|845.58|842.5|844.14|841.06|0
1645725490000|2022-02-24 17:58:10|844.86|841.78|844.75|841.67|844.86|841.78|844.02|840.94|0
1645725500000|2022-02-24 17:58:20|845.82|842.74|844.62|841.54|846.3|843.22|844.62|841.54|0
1645725510000|2022-02-24 17:58:30|845.34|842.26|843.9|840.82|845.34|842.26|843.9|840.82|0
1645725520000|2022-02-24 17:58:40|844.14|841.06|844.62|841.54|844.62|841.54|844.14|841.06|0
1645725530000|2022-02-24 17:58:50|844.14|841.06|845.1|842.02|845.1|842.02|844.14|841.06|0
1645725540000|2022-02-24 17:59:00|844.86|841.78|845.1|842.02|845.82|842.74|844.86|841.78|0
1645725550000|2022-02-24 17:59:10|844.38|841.3|845.34|842.26|845.34|842.26|843.42|840.34|0
1645725560000|2022-02-24 17:59:20|845.82|842.74|846.54|843.46|846.54|843.46|845.34|842.26|0
1645725570000|2022-02-24 17:59:30|847.03|843.95|847.75|844.67|847.75|844.67|847.03|843.95|0
1645725580000|2022-02-24 17:59:40|847.99|844.91|848.47|845.39|848.47|845.39|847.99|844.91|0
1645725590000|2022-02-24 17:59:50|847.75|844.67|847.87|844.79|848.47|845.39|847.75|844.67|0
1645725600000|2022-02-24 18:00:00|847.51|844.43|848.23|845.15|848.23|845.15|847.03|843.95|0
1645725610000|2022-02-24 18:00:10|848.71|845.63|848.23|845.15|848.71|845.63|847.75|844.67|0
1645725620000|2022-02-24 18:00:20|848.59|845.51|849.19|846.11|849.91|846.83|848.59|845.51|0
1645725630000|2022-02-24 18:00:30|848.47|845.39|849.91|846.83|849.91|846.83|848.47|845.39|0
1645725640000|2022-02-24 18:00:40|849.08|846|849.91|846.83|849.91|846.83|849.08|846|0
1645725650000|2022-02-24 18:00:50|850.15|847.07|850.52|847.44|851.12|848.04|849.67|846.59|0
1645725660000|2022-02-24 18:01:00|850.88|847.8|850.4|847.32|851.6|848.52|850.4|847.32|0
1645725670000|2022-02-24 18:01:10|849.67|846.59|850.88|847.8|851|847.92|849.67|846.59|0
1645725680000|2022-02-24 18:01:20|850.64|847.56|850.52|847.44|850.64|847.56|850.52|847.44|0
1645725690000|2022-02-24 18:01:30|850.28|847.2|850.15|847.07|851.36|848.28|850.15|847.07|0
1645725700000|2022-02-24 18:01:40|850.28|847.2|850.64|847.56|851.12|848.04|850.28|847.2|0
1645725710000|2022-02-24 18:01:50|850.4|847.32|850.28|847.2|850.4|847.32|850.15|847.07|0
1645725720000|2022-02-24 18:02:00|851.12|848.04|849.91|846.83|851.12|848.04|848.95|845.87|0
1645725730000|2022-02-24 18:02:10|849.43|846.35|849.91|846.83|850.04|846.96|849.43|846.35|0
1645725740000|2022-02-24 18:02:20|850.88|847.8|851.36|848.28|851.72|848.64|850.88|847.8|0
1645725750000|2022-02-24 18:02:30|851.97|848.89|851.97|848.89|851.97|848.89|851.6|848.52|0
1645725760000|2022-02-24 18:02:40|850.4|847.32|850.4|847.32|850.4|847.32|850.4|847.32|0
1645725770000|2022-02-24 18:02:50|850.52|847.44|850.4|847.32|850.52|847.44|849.67|846.59|0
1645725780000|2022-02-24 18:03:00|849.08|846|848.95|845.87|849.67|846.59|848.95|845.87|0
1645725790000|2022-02-24 18:03:10|848.71|845.63|849.19|846.11|849.19|846.11|848.71|845.63|0
1645725800000|2022-02-24 18:03:20|849.43|846.35|850.4|847.32|850.4|847.32|849.43|846.35|0
1645725810000|2022-02-24 18:03:30|851|847.92|852.8|849.72|852.8|849.72|851|847.92|0
1645725820000|2022-02-24 18:03:40|853.41|850.33|853.53|850.45|853.53|850.45|852.45|849.37|0
1645725830000|2022-02-24 18:03:50|852.8|849.72|852.8|849.72|853.04|849.96|852.56|849.48|0
1645725840000|2022-02-24 18:04:00|852.08|849|852.32|849.24|852.56|849.48|852.08|849|0
1645725850000|2022-02-24 18:04:10|852.56|849.48|853.77|850.69|853.77|850.69|852.56|849.48|0
1645725860000|2022-02-24 18:04:20|852.08|849|850.15|847.07|852.08|849|850.15|847.07|0
1645725870000|2022-02-24 18:04:30|850.28|847.2|850.76|847.68|850.76|847.68|850.15|847.07|0
1645725880000|2022-02-24 18:04:40|850.28|847.2|849.67|846.59|850.28|847.2|849.43|846.35|0
1645725890000|2022-02-24 18:04:50|849.43|846.35|849.67|846.59|850.15|847.07|849.43|846.35|0
1645725900000|2022-02-24 18:05:00|850.04|846.96|848.47|845.39|850.4|847.32|848.47|845.39|0
1645725910000|2022-02-24 18:05:10|849.43|846.35|848.95|845.87|849.43|846.35|848.71|845.63|0
1645725920000|2022-02-24 18:05:20|848.47|845.39|848.35|845.27|848.59|845.51|847.99|844.91|0
1645725930000|2022-02-24 18:05:30|848.95|845.87|849.67|846.59|849.91|846.83|848.95|845.87|0
1645725940000|2022-02-24 18:05:40|849.56|846.48|849.32|846.24|849.67|846.59|849.32|846.24|0
1645725950000|2022-02-24 18:05:50|848.47|845.39|848.95|845.87|849.08|846|848.23|845.15|0
1645725960000|2022-02-24 18:06:00|848.23|845.15|847.51|844.43|848.23|845.15|847.51|844.43|0
1645725970000|2022-02-24 18:06:10|846.78|843.7|846.54|843.46|847.75|844.67|846.54|843.46|0
1645725980000|2022-02-24 18:06:20|846.78|843.7|845.95|842.87|846.78|843.7|845.95|842.87|0
1645725990000|2022-02-24 18:06:30|845.71|842.63|844.86|841.78|845.71|842.63|844.62|841.54|0
1645726000000|2022-02-24 18:06:40|845.34|842.26|841.74|838.66|845.34|842.26|841.74|838.66|0
1645726010000|2022-02-24 18:06:50|841.25|838.17|838.61|835.53|841.25|838.17|838.61|835.53|0
1645726020000|2022-02-24 18:07:00|838.02|834.94|840.05|836.97|840.42|837.34|838.02|834.94|0
1645726030000|2022-02-24 18:07:10|839.57|836.49|840.77|837.69|840.77|837.69|839.57|836.49|0
1645726040000|2022-02-24 18:07:20|839.81|836.73|841.25|838.17|841.25|838.17|839.81|836.73|0
1645726050000|2022-02-24 18:07:30|840.29|837.21|842.22|839.14|842.22|839.14|840.29|837.21|0
1645726060000|2022-02-24 18:07:40|841.98|838.9|841.01|837.93|842.46|839.38|841.01|837.93|0
1645726070000|2022-02-24 18:07:50|840.53|837.45|840.29|837.21|840.53|837.45|840.29|837.21|0
1645726080000|2022-02-24 18:08:00|840.05|836.97|841.49|838.41|841.73|838.65|840.05|836.97|0
1645726090000|2022-02-24 18:08:10|840.66|837.58|842.22|839.14|842.22|839.14|840.66|837.58|0
1645726100000|2022-02-24 18:08:20|841.73|838.65|841.49|838.41|841.73|838.65|841.25|838.17|0
1645726110000|2022-02-24 18:08:30|841.98|838.9|841.25|838.17|842.22|839.14|841.25|838.17|0
1645726120000|2022-02-24 18:08:40|841.14|838.06|841.25|838.17|841.25|838.17|841.01|837.93|0
1645726130000|2022-02-24 18:08:50|841.14|838.06|839.22|836.14|841.38|838.3|839.22|836.14|0
1645726140000|2022-02-24 18:09:00|840.05|836.97|838.13|835.05|840.05|836.97|838.13|835.05|0
1645726150000|2022-02-24 18:09:10|838.74|835.66|840.05|836.97|840.05|836.97|838.74|835.66|0
1645726160000|2022-02-24 18:09:20|838.13|835.05|838.85|835.77|838.85|835.77|838.13|835.05|0
1645726170000|2022-02-24 18:09:30|838.61|835.53|838.85|835.77|838.85|835.77|838.61|835.53|0
1645726180000|2022-02-24 18:09:40|839.09|836.01|838.13|835.05|839.09|836.01|838.13|835.05|0
1645726190000|2022-02-24 18:09:50|838.61|835.53|838.85|835.77|838.85|835.77|838.61|835.53|0
1645726200000|2022-02-24 18:10:00|838.61|835.53|841.49|838.41|841.86|838.78|838.61|835.53|0
1645726210000|2022-02-24 18:10:10|840.42|837.34|841.73|838.65|841.98|838.9|840.42|837.34|0
1645726220000|2022-02-24 18:10:20|841.25|838.17|841.73|838.65|841.73|838.65|841.25|838.17|0
1645726230000|2022-02-24 18:10:30|841.01|837.93|838.37|835.29|841.01|837.93|837.65|834.57|0
1645726240000|2022-02-24 18:10:40|838.85|835.77|840.77|837.69|840.77|837.69|838.85|835.77|0
1645726250000|2022-02-24 18:10:50|841.25|838.17|840.29|837.21|841.25|838.17|840.29|837.21|0
1645726260000|2022-02-24 18:11:00|841.14|838.06|841.73|838.65|842.22|839.14|841.14|838.06|0
1645726270000|2022-02-24 18:11:10|843.42|840.34|842.94|839.86|843.42|840.34|842.94|839.86|0
1645726280000|2022-02-24 18:11:20|842.46|839.38|842.46|839.38|842.58|839.5|842.46|839.38|0
1645726290000|2022-02-24 18:11:30|842.22|839.14|840.66|837.58|842.22|839.14|840.66|837.58|0
1645726300000|2022-02-24 18:11:40|841.25|838.17|839.09|836.01|841.25|838.17|839.09|836.01|0
1645726310000|2022-02-24 18:11:50|839.22|836.14|835.49|832.41|839.22|836.14|835.49|832.41|0
1645726320000|2022-02-24 18:12:00|835.86|832.78|835.73|832.65|835.86|832.78|834.77|831.69|0
1645726330000|2022-02-24 18:12:10|835.62|832.54|834.05|830.97|835.62|832.54|834.05|830.97|0
1645726340000|2022-02-24 18:12:20|833.57|830.49|834.29|831.21|834.29|831.21|833.57|830.49|0
1645726350000|2022-02-24 18:12:30|835.01|831.93|835.01|831.93|835.73|832.65|835.01|831.93|0
1645726360000|2022-02-24 18:12:40|835.73|832.65|834.77|831.69|835.73|832.65|834.29|831.21|0
1645726370000|2022-02-24 18:12:50|834.53|831.45|833.57|830.49|834.53|831.45|833.57|830.49|0
1645726380000|2022-02-24 18:13:00|833.81|830.73|833.33|830.25|833.81|830.73|833.33|830.25|0
1645726390000|2022-02-24 18:13:10|832.85|829.77|832.85|829.77|833.22|830.14|832.85|829.77|0
1645726400000|2022-02-24 18:13:20|832.98|829.9|833.09|830.01|833.33|830.25|832.85|829.77|0
1645726410000|2022-02-24 18:13:30|832.98|829.9|833.09|830.01|833.09|830.01|832.85|829.77|0
1645726420000|2022-02-24 18:13:40|833.7|830.62|833.94|830.86|833.94|830.86|833.7|830.62|0
1645726430000|2022-02-24 18:13:50|833.57|830.49|833.81|830.73|833.81|830.73|833.57|830.49|0
1645726440000|2022-02-24 18:14:00|833.57|830.49|836.57|833.49|836.57|833.49|833.57|830.49|0
1645726450000|2022-02-24 18:14:10|835.73|832.65|835.01|831.93|835.73|832.65|835.01|831.93|0
1645726460000|2022-02-24 18:14:20|834.53|831.45|835.73|832.65|835.73|832.65|834.53|831.45|0
1645726470000|2022-02-24 18:14:30|835.97|832.89|834.53|831.45|835.97|832.89|834.53|831.45|0
1645726480000|2022-02-24 18:14:40|834.89|831.81|835.49|832.41|835.49|832.41|834.89|831.81|0
1645726490000|2022-02-24 18:14:50|835.25|832.17|834.77|831.69|835.25|832.17|834.77|831.69|0
1645726500000|2022-02-24 18:15:00|834.29|831.21|834.77|831.69|834.77|831.69|833.57|830.49|0
1645726510000|2022-02-24 18:15:10|834.53|831.45|833.81|830.73|834.77|831.69|833.81|830.73|0
1645726520000|2022-02-24 18:15:20|834.77|831.69|833.81|830.73|834.77|831.69|833.81|830.73|0
1645726530000|2022-02-24 18:15:30|833.33|830.25|832.74|829.66|833.33|830.25|832.26|829.18|0
1645726540000|2022-02-24 18:15:40|832.37|829.29|833.46|830.38|833.57|830.49|832.37|829.29|0
1645726550000|2022-02-24 18:15:50|833.22|830.14|834.53|831.45|834.53|831.45|832.98|829.9|0
1645726560000|2022-02-24 18:16:00|835.01|831.93|834.53|831.45|835.01|831.93|834.53|831.45|0
1645726570000|2022-02-24 18:16:10|835.01|831.93|835.97|832.89|835.97|832.89|835.01|831.93|0
1645726580000|2022-02-24 18:16:20|835.25|832.17|834.53|831.45|835.25|832.17|834.53|831.45|0
1645726590000|2022-02-24 18:16:30|834.29|831.21|834.05|830.97|834.29|831.21|834.05|830.97|0
1645726600000|2022-02-24 18:16:40|834.53|831.45|836.21|833.13|836.45|833.37|834.53|831.45|0
1645726610000|2022-02-24 18:16:50|837.65|834.57|837.41|834.33|837.89|834.81|837.41|834.33|0
1645726620000|2022-02-24 18:17:00|836.69|833.61|837.41|834.33|837.41|834.33|836.21|833.13|0
1645726630000|2022-02-24 18:17:10|838.13|835.05|838.74|835.66|838.85|835.77|838.02|834.94|0
1645726640000|2022-02-24 18:17:20|838.37|835.29|839.09|836.01|839.09|836.01|838.37|835.29|0
1645726650000|2022-02-24 18:17:30|838.61|835.53|838.37|835.29|838.61|835.53|837.89|834.81|0
1645726660000|2022-02-24 18:17:40|837.89|834.81|837.17|834.09|837.89|834.81|837.17|834.09|0
1645726670000|2022-02-24 18:17:50|835.49|832.41|835.01|831.93|835.97|832.89|835.01|831.93|0
1645726680000|2022-02-24 18:18:00|834.53|831.45|834.05|830.97|835.01|831.93|834.05|830.97|0
1645726690000|2022-02-24 18:18:10|834.29|831.21|833.81|830.73|834.77|831.69|833.81|830.73|0
1645726700000|2022-02-24 18:18:20|834.05|830.97|834.05|830.97|834.05|830.97|834.05|830.97|0
1645726710000|2022-02-24 18:18:30|833.09|830.01|832.37|829.29|833.09|830.01|832.37|829.29|0
1645726720000|2022-02-24 18:18:40|831.41|828.33|831.41|828.33|831.41|828.33|831.17|828.09|0
1645726730000|2022-02-24 18:18:50|831.65|828.57|832.37|829.29|832.37|829.29|831.65|828.57|0
1645726740000|2022-02-24 18:19:00|831.54|828.46|832.02|828.94|832.13|829.05|831.54|828.46|0
1645726750000|2022-02-24 18:19:10|831.89|828.81|830.82|827.74|831.89|828.81|830.82|827.74|0
1645726760000|2022-02-24 18:19:20|830.45|827.37|831.17|828.09|831.3|828.22|830.45|827.37|0
1645726770000|2022-02-24 18:19:30|831.65|828.57|832.13|829.05|832.13|829.05|831.41|828.33|0
1645726780000|2022-02-24 18:19:40|832.61|829.53|832.61|829.53|832.61|829.53|831.65|828.57|0
1645726790000|2022-02-24 18:19:50|831.65|828.57|832.37|829.29|832.37|829.29|831.65|828.57|0
1645726800000|2022-02-24 18:20:00|833.33|830.25|833.09|830.01|833.33|830.25|832.37|829.29|0
1645726810000|2022-02-24 18:20:10|832.61|829.53|832.37|829.29|832.61|829.53|832.26|829.18|0
1645726820000|2022-02-24 18:20:20|833.09|830.01|832.13|829.05|833.09|830.01|832.13|829.05|0
1645726830000|2022-02-24 18:20:30|832.37|829.29|832.85|829.77|832.85|829.77|832.37|829.29|0
1645726840000|2022-02-24 18:20:40|832.37|829.29|831.17|828.09|832.5|829.42|831.17|828.09|0
1645726850000|2022-02-24 18:20:50|830.93|827.85|830.21|827.13|831.17|828.09|830.21|827.13|0
1645726860000|2022-02-24 18:21:00|830.45|827.37|831.17|828.09|831.17|828.09|830.45|827.37|0
1645726870000|2022-02-24 18:21:10|830.93|827.85|832.13|829.05|832.13|829.05|830.82|827.74|0
1645726880000|2022-02-24 18:21:20|832.61|829.53|832.5|829.42|832.85|829.77|832.5|829.42|0
1645726890000|2022-02-24 18:21:30|833.09|830.01|835.25|832.17|835.25|832.17|833.09|830.01|0
1645726900000|2022-02-24 18:21:40|835.73|832.65|836.45|833.37|836.45|833.37|835.25|832.17|0
1645726910000|2022-02-24 18:21:50|836.93|833.85|837.17|834.09|837.41|834.33|836.93|833.85|0
1645726920000|2022-02-24 18:22:00|837.29|834.21|837.53|834.45|837.77|834.69|837.29|834.21|0
1645726930000|2022-02-24 18:22:10|838.37|835.29|838.61|835.53|838.61|835.53|838.37|835.29|0
1645726940000|2022-02-24 18:22:20|839.33|836.25|837.41|834.33|839.33|836.25|837.41|834.33|0
1645726950000|2022-02-24 18:22:30|837.17|834.09|837.17|834.09|837.17|834.09|836.69|833.61|0
1645726960000|2022-02-24 18:22:40|836.21|833.13|837.65|834.57|837.65|834.57|836.21|833.13|0
1645726970000|2022-02-24 18:22:50|836.69|833.61|835.97|832.89|836.81|833.73|835.97|832.89|0
1645726980000|2022-02-24 18:23:00|836.45|833.37|837.53|834.45|837.53|834.45|835.73|832.65|0
1645726990000|2022-02-24 18:23:10|837.17|834.09|837.17|834.09|837.89|834.81|837.17|834.09|0
1645727000000|2022-02-24 18:23:20|836.21|833.13|836.69|833.61|836.69|833.61|836.21|833.13|0
1645727010000|2022-02-24 18:23:30|836.81|833.73|836.69|833.61|836.81|833.73|836.69|833.61|0
1645727020000|2022-02-24 18:23:40|838.61|835.53|838.13|835.05|839.22|836.14|838.13|835.05|0
1645727030000|2022-02-24 18:23:50|837.89|834.81|838.37|835.29|838.37|835.29|837.89|834.81|0
1645727040000|2022-02-24 18:24:00|839.33|836.25|841.73|838.65|841.73|838.65|839.09|836.01|0
1645727050000|2022-02-24 18:24:10|841.25|838.17|839.33|836.25|841.25|838.17|839.33|836.25|0
1645727060000|2022-02-24 18:24:20|839.57|836.49|840.77|837.69|841.01|837.93|839.33|836.25|0
1645727070000|2022-02-24 18:24:30|839.46|836.38|841.01|837.93|841.01|837.93|839.33|836.25|0
1645727080000|2022-02-24 18:24:40|840.53|837.45|840.53|837.45|840.53|837.45|840.18|837.1|0
1645727090000|2022-02-24 18:24:50|841.14|838.06|841.49|838.41|841.73|838.65|841.14|838.06|0
1645727100000|2022-02-24 18:25:00|840.29|837.21|839.57|836.49|840.29|837.21|839.09|836.01|0
1645727110000|2022-02-24 18:25:10|840.29|837.21|840.53|837.45|840.53|837.45|839.33|836.25|0
1645727120000|2022-02-24 18:25:20|840.29|837.21|839.94|836.86|840.29|837.21|839.94|836.86|0
1645727130000|2022-02-24 18:25:30|839.81|836.73|839.33|836.25|839.81|836.73|838.61|835.53|0
1645727140000|2022-02-24 18:25:40|839.57|836.49|840.05|836.97|840.05|836.97|839.57|836.49|0
1645727150000|2022-02-24 18:25:50|839.57|836.49|839.57|836.49|839.7|836.62|839.57|836.49|0
1645727160000|2022-02-24 18:26:00|839.33|836.25|839.57|836.49|839.57|836.49|839.33|836.25|0
1645727170000|2022-02-24 18:26:10|839.46|836.38|839.57|836.49|840.05|836.97|839.46|836.38|0
1645727180000|2022-02-24 18:26:20|840.29|837.21|840.05|836.97|840.29|837.21|839.7|836.62|0
1645727190000|2022-02-24 18:26:30|840.42|837.34|839.09|836.01|840.42|837.34|838.61|835.53|0
1645727200000|2022-02-24 18:26:40|840.29|837.21|839.46|836.38|840.29|837.21|839.33|836.25|0
1645727210000|2022-02-24 18:26:50|839.33|836.25|838.61|835.53|839.33|836.25|838.61|835.53|0
1645727220000|2022-02-24 18:27:00|838.37|835.29|837.17|834.09|838.37|835.29|837.17|834.09|0
1645727230000|2022-02-24 18:27:10|837.41|834.33|838.85|835.77|838.85|835.77|837.41|834.33|0
1645727240000|2022-02-24 18:27:20|838.49|835.41|839.57|836.49|839.57|836.49|838.37|835.29|0
1645727250000|2022-02-24 18:27:30|839.7|836.62|838.37|835.29|839.7|836.62|838.37|835.29|0
1645727260000|2022-02-24 18:27:40|838.61|835.53|839.09|836.01|839.09|836.01|838.61|835.53|0
1645727270000|2022-02-24 18:27:50|839.33|836.25|838.61|835.53|839.33|836.25|838.61|835.53|0
1645727280000|2022-02-24 18:28:00|839.81|836.73|838.85|835.77|839.81|836.73|838.61|835.53|0
1645727290000|2022-02-24 18:28:10|839.09|836.01|838.85|835.77|839.09|836.01|838.85|835.77|0
1645727300000|2022-02-24 18:28:20|839.09|836.01|839.33|836.25|840.05|836.97|839.09|836.01|0
1645727310000|2022-02-24 18:28:30|840.77|837.69|841.49|838.41|841.49|838.41|839.81|836.73|0
1645727320000|2022-02-24 18:28:40|843.66|840.58|843.42|840.34|843.66|840.58|843.42|840.34|0
1645727330000|2022-02-24 18:28:50|843.66|840.58|844.86|841.78|844.86|841.78|843.66|840.58|0
1645727340000|2022-02-24 18:29:00|844.62|841.54|844.62|841.54|844.62|841.54|844.38|841.3|0
1645727350000|2022-02-24 18:29:10|845.1|842.02|845.82|842.74|846.19|843.11|845.1|842.02|0
1645727360000|2022-02-24 18:29:20|846.06|842.98|845.34|842.26|846.06|842.98|845.34|842.26|0
1645727370000|2022-02-24 18:29:30|845.58|842.5|846.3|843.22|846.3|843.22|845.58|842.5|0
1645727380000|2022-02-24 18:29:40|846.54|843.46|845.1|842.02|846.78|843.7|845.1|842.02|0
1645727390000|2022-02-24 18:29:50|844.98|841.9|846.06|842.98|846.06|842.98|844.86|841.78|0
1645727400000|2022-02-24 18:30:00|846.3|843.22|846.54|843.46|846.78|843.7|846.06|842.98|0
1645727410000|2022-02-24 18:30:10|846.06|842.98|844.26|841.18|846.06|842.98|843.42|840.34|0
1645727420000|2022-02-24 18:30:20|844.62|841.54|843.42|840.34|844.62|841.54|843.42|840.34|0
1645727430000|2022-02-24 18:30:30|844.02|840.94|843.17|840.09|844.02|840.94|843.17|840.09|0
1645727440000|2022-02-24 18:30:40|841.86|838.78|839.81|836.73|841.86|838.78|839.33|836.25|0
1645727450000|2022-02-24 18:30:50|840.05|836.97|839.86|836.78|840.29|837.21|839.86|836.78|0
1645727460000|2022-02-24 18:31:00|840.34|837.26|840.22|837.14|840.34|837.26|839.62|836.54|0
1645727470000|2022-02-24 18:31:10|839.86|836.78|841.3|838.22|841.3|838.22|839.62|836.54|0
1645727480000|2022-02-24 18:31:20|840.82|837.74|842.26|839.18|842.26|839.18|840.82|837.74|0
1645727490000|2022-02-24 18:31:30|841.06|837.98|840.82|837.74|841.06|837.98|840.58|837.5|0
1645727500000|2022-02-24 18:31:40|841.06|837.98|840.1|837.02|841.06|837.98|839.74|836.66|0
1645727510000|2022-02-24 18:31:50|840.82|837.74|840.94|837.86|841.06|837.98|840.82|837.74|0
1645727520000|2022-02-24 18:32:00|840.58|837.5|838.65|835.57|840.58|837.5|838.41|835.33|0
1645727530000|2022-02-24 18:32:10|839.14|836.06|841.3|838.22|841.3|838.22|839.14|836.06|0
1645727540000|2022-02-24 18:32:20|841.06|837.98|839.62|836.54|841.06|837.98|839.38|836.3|0
1645727550000|2022-02-24 18:32:30|839.38|836.3|841.3|838.22|841.3|838.22|839.38|836.3|0
1645727560000|2022-02-24 18:32:40|841.06|837.98|840.94|837.86|841.54|838.46|840.94|837.86|0
1645727570000|2022-02-24 18:32:50|841.06|837.98|840.82|837.74|841.54|838.46|840.82|837.74|0
1645727580000|2022-02-24 18:33:00|839.38|836.3|839.38|836.3|839.86|836.78|839.38|836.3|0
1645727590000|2022-02-24 18:33:10|837.93|834.85|837.69|834.61|837.93|834.85|836.01|832.93|0
1645727600000|2022-02-24 18:33:20|836.73|833.65|836.73|833.65|837.93|834.85|836.73|833.65|0
1645727610000|2022-02-24 18:33:30|835.77|832.69|836.49|833.41|836.49|833.41|835.77|832.69|0
1645727620000|2022-02-24 18:33:40|836.01|832.93|836.97|833.89|837.82|834.74|836.01|832.93|0
1645727630000|2022-02-24 18:33:50|838.65|835.57|839.62|836.54|839.62|836.54|838.65|835.57|0
1645727640000|2022-02-24 18:34:00|840.34|837.26|839.02|835.94|840.34|837.26|839.02|835.94|0
1645727650000|2022-02-24 18:34:10|839.13|836.05|840.58|837.5|840.58|837.5|839.13|836.05|0
1645727660000|2022-02-24 18:34:20|842.26|839.18|843.22|840.14|843.22|840.14|842.26|839.18|0
1645727670000|2022-02-24 18:34:30|842.74|839.66|842.98|839.9|842.98|839.9|842.15|839.07|0
1645727680000|2022-02-24 18:34:40|842.5|839.42|843.35|840.27|843.35|840.27|842.5|839.42|0
1645727690000|2022-02-24 18:34:50|841.42|838.34|839.5|836.42|841.42|838.34|839.5|836.42|0
1645727700000|2022-02-24 18:35:00|839.62|836.54|841.42|838.34|842.39|839.31|839.62|836.54|0
1645727710000|2022-02-24 18:35:10|840.34|837.26|839.38|836.3|841.06|837.98|839.38|836.3|0
1645727720000|2022-02-24 18:35:20|839.62|836.54|839.38|836.3|839.62|836.54|837.93|834.85|0
1645727730000|2022-02-24 18:35:30|839.74|836.66|838.65|835.57|840.58|837.5|838.65|835.57|0
1645727740000|2022-02-24 18:35:40|838.41|835.33|836.25|833.17|838.41|835.33|836.25|833.17|0
1645727750000|2022-02-24 18:35:50|835.29|832.21|835.77|832.69|835.77|832.69|835.05|831.97|0
1645727760000|2022-02-24 18:36:00|834.57|831.49|836.62|833.54|836.62|833.54|834.57|831.49|0
1645727770000|2022-02-24 18:36:10|834.33|831.25|834.81|831.73|834.81|831.73|834.21|831.13|0
1645727780000|2022-02-24 18:36:20|834.33|831.25|834.33|831.25|835.29|832.21|834.33|831.25|0
1645727790000|2022-02-24 18:36:30|834.09|831.01|832.41|829.33|834.81|831.73|832.41|829.33|0
1645727800000|2022-02-24 18:36:40|832.17|829.09|830.25|827.17|832.65|829.57|830.25|827.17|0
1645727810000|2022-02-24 18:36:50|830.37|827.29|830.25|827.17|830.37|827.29|829.53|826.45|0
1645727820000|2022-02-24 18:37:00|829.77|826.69|830.01|826.93|830.61|827.53|829.53|826.45|0
1645727830000|2022-02-24 18:37:10|830.37|827.29|830.73|827.65|830.97|827.89|830.37|827.29|0
1645727840000|2022-02-24 18:37:20|830.49|827.41|829.53|826.45|830.49|827.41|829.53|826.45|0
1645727850000|2022-02-24 18:37:30|829.77|826.69|829.61|826.53|829.77|826.69|829.61|826.53|0
1645727860000|2022-02-24 18:37:40|829.85|826.77|829.13|826.05|829.85|826.77|829.13|826.05|0
1645727870000|2022-02-24 18:37:50|829.37|826.29|829.37|826.29|829.61|826.53|829.37|826.29|0
1645727880000|2022-02-24 18:38:00|827.69|824.61|829.85|826.77|829.85|826.77|827.69|824.61|0
1645727890000|2022-02-24 18:38:10|830.09|827.01|829.85|826.77|830.09|827.01|829.85|826.77|0
1645727900000|2022-02-24 18:38:20|828.89|825.81|829.13|826.05|829.37|826.29|828.89|825.81|0
1645727910000|2022-02-24 18:38:30|828.65|825.57|825.53|822.45|828.65|825.57|825.53|822.45|0
1645727920000|2022-02-24 18:38:40|826.25|823.17|826.49|823.41|826.49|823.41|825.89|822.81|0
1645727930000|2022-02-24 18:38:50|826.25|823.17|825.53|822.45|826.25|823.17|824.81|821.73|0
1645727940000|2022-02-24 18:39:00|825.05|821.97|825.29|822.21|825.53|822.45|824.57|821.49|0
1645727950000|2022-02-24 18:39:10|825.65|822.57|824.81|821.73|826.25|823.17|824.81|821.73|0
1645727960000|2022-02-24 18:39:20|824.57|821.49|825.29|822.21|825.29|822.21|824.57|821.49|0
1645727970000|2022-02-24 18:39:30|824.81|821.73|824.81|821.73|825.05|821.97|824.81|821.73|0
1645727980000|2022-02-24 18:39:40|825.77|822.69|824.45|821.37|825.77|822.69|824.45|821.37|0
1645727990000|2022-02-24 18:39:50|824.57|821.49|825.53|822.45|825.53|822.45|824.57|821.49|0
1645728000000|2022-02-24 18:40:00|825.29|822.21|822.41|819.33|825.29|822.21|822.41|819.33|0
1645728010000|2022-02-24 18:40:10|822.65|819.57|823.73|820.65|824.09|821.01|822.65|819.57|0
1645728020000|2022-02-24 18:40:20|823.85|820.77|824.09|821.01|824.09|821.01|823.85|820.77|0
1645728030000|2022-02-24 18:40:30|823.85|820.77|823.13|820.05|824.09|821.01|823.13|820.05|0
1645728040000|2022-02-24 18:40:40|823.85|820.77|823.73|820.65|823.85|820.77|823.61|820.53|0
1645728050000|2022-02-24 18:40:50|823.85|820.77|824.33|821.25|824.33|821.25|823.85|820.77|0
1645728060000|2022-02-24 18:41:00|824.09|821.01|823.61|820.53|824.33|821.25|823.61|820.53|0
1645728070000|2022-02-24 18:41:10|824.33|821.25|823.73|820.65|824.33|821.25|823.61|820.53|0
1645728080000|2022-02-24 18:41:20|823.85|820.77|825.29|822.21|825.29|822.21|823.85|820.77|0
1645728090000|2022-02-24 18:41:30|826.01|822.93|826.49|823.41|826.49|823.41|826.01|822.93|0
1645728100000|2022-02-24 18:41:40|826.97|823.89|827.45|824.37|827.45|824.37|826.97|823.89|0
1645728110000|2022-02-24 18:41:50|827.93|824.85|826.97|823.89|827.93|824.85|826.97|823.89|0
1645728120000|2022-02-24 18:42:00|826.49|823.41|827.21|824.13|827.21|824.13|826.13|823.05|0
1645728130000|2022-02-24 18:42:10|827.69|824.61|828.17|825.09|828.17|825.09|827.69|824.61|0
1645728140000|2022-02-24 18:42:20|828.41|825.33|827.45|824.37|828.41|825.33|827.45|824.37|0
1645728150000|2022-02-24 18:42:30|827.69|824.61|826.25|823.17|827.69|824.61|826.25|823.17|0
1645728160000|2022-02-24 18:42:40|825.05|821.97|825.05|821.97|825.77|822.69|825.05|821.97|0
1645728170000|2022-02-24 18:42:50|824.69|821.61|824.57|821.49|824.69|821.61|824.33|821.25|0
1645728180000|2022-02-24 18:43:00|825.65|822.57|825.53|822.45|826.01|822.93|825.29|822.21|0
1645728190000|2022-02-24 18:43:10|826.13|823.05|826.13|823.05|826.13|823.05|825.29|822.21|0
1645728200000|2022-02-24 18:43:20|824.81|821.73|823.37|820.29|824.81|821.73|823.37|820.29|0
1645728210000|2022-02-24 18:43:30|824.09|821.01|824.33|821.25|824.57|821.49|824.09|821.01|0
1645728220000|2022-02-24 18:43:40|824.57|821.49|825.29|822.21|825.29|822.21|824.33|821.25|0
1645728230000|2022-02-24 18:43:50|826.13|823.05|825.77|822.69|826.13|823.05|825.53|822.45|0
1645728240000|2022-02-24 18:44:00|826.37|823.29|825.29|822.21|826.37|823.29|825.29|822.21|0
1645728250000|2022-02-24 18:44:10|824.57|821.49|823.01|819.93|824.57|821.49|823.01|819.93|0
1645728260000|2022-02-24 18:44:20|822.89|819.81|823.13|820.05|823.61|820.53|822.89|819.81|0
1645728270000|2022-02-24 18:44:30|823.37|820.29|824.57|821.49|824.57|821.49|823.37|820.29|0
1645728280000|2022-02-24 18:44:40|825.77|822.69|826.73|823.65|826.73|823.65|825.29|822.21|0
1645728290000|2022-02-24 18:44:50|827.69|824.61|830.81|827.73|831.05|827.97|827.69|824.61|0
1645728300000|2022-02-24 18:45:00|831.54|828.46|833.94|830.86|833.94|830.86|831.29|828.21|0
1645728310000|2022-02-24 18:45:10|833.46|830.38|832.5|829.42|833.46|830.38|832.26|829.18|0
1645728320000|2022-02-24 18:45:20|832.26|829.18|832.02|828.94|833.22|830.14|832.02|828.94|0
1645728330000|2022-02-24 18:45:30|832.74|829.66|833.22|830.14|834.9|831.82|832.74|829.66|0
1645728340000|2022-02-24 18:45:40|833.7|830.62|836.11|833.03|836.11|833.03|833.46|830.38|0
1645728350000|2022-02-24 18:45:50|835.51|832.43|835.63|832.55|835.63|832.55|835.14|832.06|0
1645728360000|2022-02-24 18:46:00|835.14|832.06|835.14|832.06|835.63|832.55|835.14|832.06|0
1645728370000|2022-02-24 18:46:10|834.18|831.1|832.02|828.94|834.18|831.1|832.02|828.94|0
1645728380000|2022-02-24 18:46:20|829.85|826.77|825.29|822.21|829.85|826.77|825.29|822.21|0
1645728390000|2022-02-24 18:46:30|826.85|823.77|826.73|823.65|827.45|824.37|826.73|823.65|0
1645728400000|2022-02-24 18:46:40|827.69|824.61|826.85|823.77|827.69|824.61|826.85|823.77|0
1645728410000|2022-02-24 18:46:50|827.57|824.49|820.01|816.93|827.57|824.49|820.01|816.93|0
1645728420000|2022-02-24 18:47:00|820.97|817.89|822.65|819.57|822.65|819.57|820.97|817.89|0
1645728430000|2022-02-24 18:47:10|823.61|820.53|821.33|818.25|823.61|820.53|821.33|818.25|0
1645728440000|2022-02-24 18:47:20|822.17|819.09|826.73|823.65|826.73|823.65|822.17|819.09|0
1645728450000|2022-02-24 18:47:30|827.21|824.13|826.01|822.93|827.21|824.13|826.01|822.93|0
1645728460000|2022-02-24 18:47:40|825.29|822.21|826.13|823.05|826.85|823.77|824.81|821.73|0
1645728470000|2022-02-24 18:47:50|826.73|823.65|826.01|822.93|826.73|823.65|825.29|822.21|0
1645728480000|2022-02-24 18:48:00|824.57|821.49|821.69|818.61|824.57|821.49|821.69|818.61|0
1645728490000|2022-02-24 18:48:10|820.73|817.65|821.21|818.13|822.17|819.09|820.73|817.65|0
1645728500000|2022-02-24 18:48:20|820.97|817.89|820.73|817.65|820.97|817.89|820.37|817.29|0
1645728510000|2022-02-24 18:48:30|821.45|818.37|820.49|817.41|821.45|818.37|820.25|817.17|0
1645728520000|2022-02-24 18:48:40|819.53|816.45|820.01|816.93|820.01|816.93|819.53|816.45|0
1645728530000|2022-02-24 18:48:50|819.77|816.69|819.77|816.69|820.49|817.41|819.77|816.69|0
1645728540000|2022-02-24 18:49:00|818.33|815.25|814.73|811.65|818.33|815.25|814.73|811.65|0
1645728550000|2022-02-24 18:49:10|813.77|810.69|809.7|806.62|813.77|810.69|809.7|806.62|0
1645728560000|2022-02-24 18:49:20|808.27|805.19|806.48|803.4|808.27|805.19|806.48|803.4|0
1645728570000|2022-02-24 18:49:30|805.64|802.56|805.52|802.44|806.36|803.28|805.52|802.44|0
1645728580000|2022-02-24 18:49:40|804.81|801.73|804.57|801.49|804.81|801.73|804.09|801.01|0
1645728590000|2022-02-24 18:49:50|803.73|800.65|803.85|800.77|803.85|800.77|802.53|799.45|0
1645728600000|2022-02-24 18:50:00|803.49|800.41|805.05|801.97|805.05|801.97|803.25|800.17|0
1645728610000|2022-02-24 18:50:10|805.4|802.32|803.01|799.93|805.4|802.32|803.01|799.93|0
1645728620000|2022-02-24 18:50:20|802.05|798.97|799.91|796.83|802.05|798.97|799.67|796.59|0
1645728630000|2022-02-24 18:50:30|801.58|798.5|800.98|797.9|801.58|798.5|800.14|797.06|0
1645728640000|2022-02-24 18:50:40|802.05|798.97|806.36|803.28|806.36|803.28|802.05|798.97|0
1645728650000|2022-02-24 18:50:50|804.92|801.84|804.68|801.6|805.64|802.56|804.68|801.6|0
1645728660000|2022-02-24 18:51:00|805.64|802.56|806.36|803.28|806.36|803.28|804.44|801.36|0
1645728670000|2022-02-24 18:51:10|805.88|802.8|806.96|803.88|808.39|805.31|805.88|802.8|0
1645728680000|2022-02-24 18:51:20|806.59|803.51|806.83|803.75|806.83|803.75|806|802.92|0
1645728690000|2022-02-24 18:51:30|806.59|803.51|803.21|800.13|806.59|803.51|803.21|800.13|0
1645728700000|2022-02-24 18:51:40|804.05|800.97|805.01|801.93|805.48|802.4|804.05|800.97|0
1645728710000|2022-02-24 18:51:50|806.24|803.16|802.88|799.8|806.24|803.16|802.88|799.8|0
1645728720000|2022-02-24 18:52:00|802.16|799.08|804.45|801.37|804.45|801.37|802.16|799.08|0
1645728730000|2022-02-24 18:52:10|804.56|801.48|806.48|803.4|806.48|803.4|804.21|801.13|0
1645728740000|2022-02-24 18:52:20|805.17|802.09|808.4|805.32|808.4|805.32|805.17|802.09|0
1645728750000|2022-02-24 18:52:30|809.6|806.52|809.36|806.28|809.6|806.52|809.36|806.28|0
1645728760000|2022-02-24 18:52:40|808.77|805.69|807.44|804.36|808.77|805.69|807.44|804.36|0
1645728770000|2022-02-24 18:52:50|807.68|804.6|809.01|805.93|809.01|805.93|807.2|804.12|0
1645728780000|2022-02-24 18:53:00|807.68|804.6|807.2|804.12|807.68|804.6|807.2|804.12|0
1645728790000|2022-02-24 18:53:10|807.92|804.84|806.37|803.29|807.92|804.84|806.37|803.29|0
1645728800000|2022-02-24 18:53:20|806.48|803.4|805.89|802.81|806.48|803.4|805.89|802.81|0
1645728810000|2022-02-24 18:53:30|806.24|803.16|806.72|803.64|807.2|804.12|806.24|803.16|0
1645728820000|2022-02-24 18:53:40|807.2|804.12|804.32|801.24|807.2|804.12|804.32|801.24|0
1645728830000|2022-02-24 18:53:50|804.8|801.72|805.52|802.44|805.52|802.44|804.32|801.24|0
1645728840000|2022-02-24 18:54:00|805.28|802.2|806.85|803.77|806.85|803.77|804.45|801.37|0
1645728850000|2022-02-24 18:54:10|806.24|803.16|806.72|803.64|806.72|803.64|805.76|802.68|0
1645728860000|2022-02-24 18:54:20|807.33|804.25|807.2|804.12|807.33|804.25|806.61|803.53|0
1645728870000|2022-02-24 18:54:30|806.96|803.88|805.76|802.68|806.96|803.88|805.76|802.68|0
1645728880000|2022-02-24 18:54:40|807.2|804.12|809.6|806.52|809.6|806.52|807.2|804.12|0
1645728890000|2022-02-24 18:54:50|809.73|806.65|810.81|807.73|811.29|808.21|809.73|806.65|0
1645728900000|2022-02-24 18:55:00|810.08|807|809.25|806.17|810.32|807.24|809.25|806.17|0
1645728910000|2022-02-24 18:55:10|809.01|805.93|810.69|807.61|810.69|807.61|809.01|805.93|0
1645728920000|2022-02-24 18:55:20|811.53|808.45|811.65|808.57|811.65|808.57|811.05|807.97|0
1645728930000|2022-02-24 18:55:30|810.32|807.24|811.53|808.45|811.53|808.45|810.08|807|0
1645728940000|2022-02-24 18:55:40|811.77|808.69|812.37|809.29|812.49|809.41|811.77|808.69|0
1645728950000|2022-02-24 18:55:50|811.53|808.45|812.01|808.93|812.01|808.93|810.32|807.24|0
1645728960000|2022-02-24 18:56:00|811.17|808.09|810.8|807.72|811.17|808.09|810.08|807|0
1645728970000|2022-02-24 18:56:10|811.77|808.69|810.08|807|811.77|808.69|810.08|807|0
1645728980000|2022-02-24 18:56:20|809.12|806.04|810.08|807|810.08|807|809.12|806.04|0
1645728990000|2022-02-24 18:56:30|811.29|808.21|811.65|808.57|812.01|808.93|810.8|807.72|0
1645729000000|2022-02-24 18:56:40|811.53|808.45|814.41|811.33|814.41|811.33|811.29|808.21|0
1645729010000|2022-02-24 18:56:50|814.17|811.09|814.65|811.57|814.65|811.57|813.57|810.49|0
1645729020000|2022-02-24 18:57:00|813.45|810.37|813.21|810.13|813.93|810.85|813.21|810.13|0
1645729030000|2022-02-24 18:57:10|814.89|811.81|815.13|812.05|816.09|813.01|814.41|811.33|0
1645729040000|2022-02-24 18:57:20|815.26|812.18|814.65|811.57|815.37|812.29|814.3|811.22|0
1645729050000|2022-02-24 18:57:30|814.89|811.81|814.17|811.09|815.37|812.29|814.17|811.09|0
1645729060000|2022-02-24 18:57:40|813.93|810.85|814.3|811.22|814.65|811.57|813.93|810.85|0
1645729070000|2022-02-24 18:57:50|814.17|811.09|816.09|813.01|816.09|813.01|814.17|811.09|0
1645729080000|2022-02-24 18:58:00|817.06|813.98|818.02|814.94|818.98|815.9|817.06|813.98|0
1645729090000|2022-02-24 18:58:10|816.7|813.62|816.7|813.62|816.82|813.74|816.7|813.62|0
1645729100000|2022-02-24 18:58:20|817.06|813.98|819.95|816.87|819.95|816.87|817.06|813.98|0
1645729110000|2022-02-24 18:58:30|821.03|817.95|821.63|818.55|821.87|818.79|820.67|817.59|0
1645729120000|2022-02-24 18:58:40|823.93|820.85|824.52|821.44|825.25|822.17|823.44|820.36|0
1645729130000|2022-02-24 18:58:50|824.28|821.2|823.8|820.72|824.28|821.2|823.8|820.72|0
1645729140000|2022-02-24 18:59:00|822.6|819.52|821.15|818.07|822.6|819.52|819.95|816.87|0
1645729150000|2022-02-24 18:59:10|820.19|817.11|819.7|816.62|820.19|817.11|818.74|815.66|0
1645729160000|2022-02-24 18:59:20|819.46|816.38|818.39|815.31|819.46|816.38|817.54|814.46|0
1645729170000|2022-02-24 18:59:30|818.98|815.9|820.67|817.59|820.67|817.59|818.98|815.9|0
1645729180000|2022-02-24 18:59:40|820.19|817.11|819.46|816.38|820.79|817.71|819.46|816.38|0
1645729190000|2022-02-24 18:59:50|818.74|815.66|821.87|818.79|822.35|819.27|818.74|815.66|0
1645729200000|2022-02-24 19:00:00|820.79|817.71|820.43|817.35|820.79|817.71|820.43|817.35|0
1645729210000|2022-02-24 19:00:10|820.67|817.59|818.74|815.66|820.67|817.59|818.74|815.66|0
1645729220000|2022-02-24 19:00:20|820.31|817.23|818.98|815.9|820.31|817.23|818.5|815.42|0
1645729230000|2022-02-24 19:00:30|819.11|816.03|823.32|820.24|823.32|820.24|819.11|816.03|0
1645729240000|2022-02-24 19:00:40|822.6|819.52|822.11|819.03|822.6|819.52|821.39|818.31|0
1645729250000|2022-02-24 19:00:50|822.6|819.52|825.25|822.17|825.25|822.17|822.6|819.52|0
1645729260000|2022-02-24 19:01:00|825.49|822.41|825.25|822.17|825.97|822.89|824.76|821.68|0
1645729270000|2022-02-24 19:01:10|825.97|822.89|824.04|820.96|825.97|822.89|823.56|820.48|0
1645729280000|2022-02-24 19:01:20|824.28|821.2|826.93|823.85|826.93|823.85|824.28|821.2|0
1645729290000|2022-02-24 19:01:30|828.14|825.06|829.1|826.02|829.1|826.02|827.66|824.58|0
1645729300000|2022-02-24 19:01:40|828.14|825.06|827.66|824.58|829.1|826.02|827.66|824.58|0
1645729310000|2022-02-24 19:01:50|827.17|824.09|828.02|824.94|828.27|825.19|826.58|823.5|0
1645729320000|2022-02-24 19:02:00|828.14|825.06|828.51|825.43|828.86|825.78|828.02|824.94|0
1645729330000|2022-02-24 19:02:10|827.49|824.41|827.97|824.89|828.46|825.38|826.53|823.45|0
1645729340000|2022-02-24 19:02:20|827.49|824.41|829.18|826.1|829.18|826.1|827.49|824.41|0
1645729350000|2022-02-24 19:02:30|828.7|825.62|827.25|824.17|828.7|825.62|827.25|824.17|0
1645729360000|2022-02-24 19:02:40|826.77|823.69|827.01|823.93|827.01|823.93|826.53|823.45|0
1645729370000|2022-02-24 19:02:50|828.21|825.13|827.97|824.89|828.7|825.62|827.97|824.89|0
1645729380000|2022-02-24 19:03:00|827.86|824.78|825.21|822.13|827.86|824.78|825.21|822.13|0
1645729390000|2022-02-24 19:03:10|824.37|821.29|822.45|819.37|824.37|821.29|821.97|818.89|0
1645729400000|2022-02-24 19:03:20|821.97|818.89|823.41|820.33|823.41|820.33|821.72|818.64|0
1645729410000|2022-02-24 19:03:30|823.65|820.57|824.85|821.77|824.85|821.77|823.53|820.45|0
1645729420000|2022-02-24 19:03:40|824.73|821.65|823.53|820.45|825.57|822.49|823.53|820.45|0
1645729430000|2022-02-24 19:03:50|822.81|819.73|822.69|819.61|823.29|820.21|822.69|819.61|0
1645729440000|2022-02-24 19:04:00|822.93|819.85|826.29|823.21|826.29|823.21|822.93|819.85|0
1645729450000|2022-02-24 19:04:10|826.77|823.69|825.81|822.73|826.77|823.69|825.33|822.25|0
1645729460000|2022-02-24 19:04:20|827.73|824.65|827.73|824.65|827.73|824.65|827.25|824.17|0
1645729470000|2022-02-24 19:04:30|827.25|824.17|825.57|822.49|827.25|824.17|825.57|822.49|0
1645729480000|2022-02-24 19:04:40|826.77|823.69|823.89|820.81|826.77|823.69|823.89|820.81|0
1645729490000|2022-02-24 19:04:50|823.41|820.33|821.72|818.64|823.41|820.33|821.72|818.64|0
1645729500000|2022-02-24 19:05:00|820.89|817.81|820.17|817.09|820.89|817.81|820.04|816.96|0
1645729510000|2022-02-24 19:05:10|819.93|816.85|820.52|817.44|820.52|817.44|819.21|816.13|0
1645729520000|2022-02-24 19:05:20|821.24|818.16|819.32|816.24|821.72|818.64|819.32|816.24|0
1645729530000|2022-02-24 19:05:30|818.36|815.28|819.56|816.48|819.56|816.48|818.36|815.28|0
1645729540000|2022-02-24 19:05:40|817.77|814.69|816.81|813.73|818.6|815.52|816.81|813.73|0
1645729550000|2022-02-24 19:05:50|817.05|813.97|816.68|813.6|817.05|813.97|815.24|812.16|0
1645729560000|2022-02-24 19:06:00|817.29|814.21|819.56|816.48|819.56|816.48|817.29|814.21|0
1645729570000|2022-02-24 19:06:10|819.45|816.37|818.73|815.65|819.45|816.37|818.12|815.04|0
1645729580000|2022-02-24 19:06:20|818.6|815.52|820.76|817.68|821|817.92|818.6|815.52|0
1645729590000|2022-02-24 19:06:30|821.72|818.64|825.69|822.61|825.69|822.61|821.72|818.64|0
1645729600000|2022-02-24 19:06:40|824.37|821.29|827.01|823.93|827.14|824.06|824.37|821.29|0
1645729610000|2022-02-24 19:06:50|826.18|823.1|825.09|822.01|826.77|823.69|825.09|822.01|0
1645729620000|2022-02-24 19:07:00|823.65|820.57|824.61|821.53|825.09|822.01|823.65|820.57|0
1645729630000|2022-02-24 19:07:10|824.37|821.29|822.45|819.37|824.37|821.29|821.72|818.64|0
1645729640000|2022-02-24 19:07:20|822.69|819.61|823.17|820.09|823.17|820.09|822.69|819.61|0
1645729650000|2022-02-24 19:07:30|822.57|819.49|819.56|816.48|823.05|819.97|819.56|816.48|0
1645729660000|2022-02-24 19:07:40|820.52|817.44|821.24|818.16|821.24|818.16|819.32|816.24|0
1645729670000|2022-02-24 19:07:50|820.76|817.68|822.2|819.12|822.2|819.12|820.28|817.2|0
1645729680000|2022-02-24 19:08:00|822.45|819.37|818.97|815.89|823.17|820.09|818.97|815.89|0
1645729690000|2022-02-24 19:08:10|818.36|815.28|819.08|816|819.08|816|818.36|815.28|0
1645729700000|2022-02-24 19:08:20|819.69|816.61|820.28|817.2|820.28|817.2|819.32|816.24|0
1645729710000|2022-02-24 19:08:30|819.45|816.37|820.04|816.96|821|817.92|819.45|816.37|0
1645729720000|2022-02-24 19:08:40|819.56|816.48|818.6|815.52|819.56|816.48|818.6|815.52|0
1645729730000|2022-02-24 19:08:50|818.36|815.28|819.21|816.13|819.32|816.24|818.36|815.28|0
1645729740000|2022-02-24 19:09:00|818.84|815.76|821.72|818.64|821.72|818.64|818.84|815.76|0
1645729750000|2022-02-24 19:09:10|820.65|817.57|822.93|819.85|823.41|820.33|820.65|817.57|0
1645729760000|2022-02-24 19:09:20|826.05|822.97|829.3|826.22|829.3|826.22|826.05|822.97|0
1645729770000|2022-02-24 19:09:30|828.7|825.62|829.18|826.1|829.18|826.1|827.73|824.65|0
1645729780000|2022-02-24 19:09:40|830.14|827.06|832.79|829.71|832.79|829.71|830.14|827.06|0
1645729790000|2022-02-24 19:09:50|831.23|828.15|831.34|828.26|831.34|828.26|831.1|828.02|0
1645729800000|2022-02-24 19:10:00|830.99|827.91|829.9|826.82|830.99|827.91|829.66|826.58|0
1645729810000|2022-02-24 19:10:10|829.42|826.34|827.97|824.89|829.42|826.34|827.97|824.89|0
1645729820000|2022-02-24 19:10:20|826.53|823.45|825.09|822.01|827.25|824.17|824.85|821.77|0
1645729830000|2022-02-24 19:10:30|822.2|819.12|822.69|819.61|823.05|819.97|822.2|819.12|0
1645729840000|2022-02-24 19:10:40|821.96|818.88|822.33|819.25|823.89|820.81|821.48|818.4|0
1645729850000|2022-02-24 19:10:50|822.69|819.61|821.72|818.64|823.17|820.09|821.72|818.64|0
1645729860000|2022-02-24 19:11:00|821.24|818.16|820.17|817.09|821.96|818.88|820.17|817.09|0
1645729870000|2022-02-24 19:11:10|819.32|816.24|823.41|820.33|823.41|820.33|819.32|816.24|0
1645729880000|2022-02-24 19:11:20|823.65|820.57|823.05|819.97|823.65|820.57|822.93|819.85|0
1645729890000|2022-02-24 19:11:30|822.2|819.12|823.65|820.57|823.65|820.57|821.96|818.88|0
1645729900000|2022-02-24 19:11:40|824.85|821.77|824.37|821.29|825.33|822.25|824.37|821.29|0
1645729910000|2022-02-24 19:11:50|823.53|820.45|821.48|818.4|823.53|820.45|821.48|818.4|0
1645729920000|2022-02-24 19:12:00|822.2|819.12|823.41|820.33|823.41|820.33|822.2|819.12|0
1645729930000|2022-02-24 19:12:10|824.01|820.93|824.85|821.77|824.85|821.77|823.65|820.57|0
1645729940000|2022-02-24 19:12:20|825.09|822.01|825.57|822.49|826.17|823.09|825.09|822.01|0
1645729950000|2022-02-24 19:12:30|825.33|822.25|823.89|820.81|825.33|822.25|823.53|820.45|0
1645729960000|2022-02-24 19:12:40|822.93|819.85|823.41|820.33|823.65|820.57|822.93|819.85|0
1645729970000|2022-02-24 19:12:50|823.77|820.69|822.68|819.6|823.77|820.69|822.68|819.6|0
1645729980000|2022-02-24 19:13:00|821.96|818.88|819.8|816.72|822.68|819.6|819.8|816.72|0
1645729990000|2022-02-24 19:13:10|820.28|817.2|820.41|817.33|821|817.92|820.28|817.2|0
1645730000000|2022-02-24 19:13:20|821.72|818.64|821.13|818.05|823.17|820.09|821.13|818.05|0
1645730010000|2022-02-24 19:13:30|821|817.92|818.6|815.52|821|817.92|818.6|815.52|0
1645730020000|2022-02-24 19:13:40|819.56|816.48|818.6|815.52|820.04|816.96|818.6|815.52|0
1645730030000|2022-02-24 19:13:50|817.4|814.32|816.44|813.36|817.4|814.32|815.96|812.88|0
1645730040000|2022-02-24 19:14:00|815.24|812.16|816.2|813.12|816.2|813.12|815|811.92|0
1645730050000|2022-02-24 19:14:10|816.68|813.6|817.16|814.08|817.16|814.08|816.68|813.6|0
1645730060000|2022-02-24 19:14:20|816.2|813.12|814.76|811.68|816.2|813.12|814.52|811.44|0
1645730070000|2022-02-24 19:14:30|815.48|812.4|815.48|812.4|815.72|812.64|815.48|812.4|0
1645730080000|2022-02-24 19:14:40|816.2|813.12|814.76|811.68|816.2|813.12|814.76|811.68|0
1645730090000|2022-02-24 19:14:50|814.41|811.33|813.32|810.24|814.41|811.33|813.32|810.24|0
1645730100000|2022-02-24 19:15:00|814.76|811.68|813.12|810.04|814.76|811.68|812.64|809.56|0
1645730110000|2022-02-24 19:15:10|812.4|809.32|811.44|808.36|812.4|809.32|811.2|808.12|0
1645730120000|2022-02-24 19:15:20|810.72|807.64|810.96|807.88|810.96|807.88|810.72|807.64|0
1645730130000|2022-02-24 19:15:30|809.04|805.96|811.2|808.12|811.2|808.12|809.04|805.96|0
1645730140000|2022-02-24 19:15:40|811.44|808.36|811.44|808.36|811.68|808.6|810.85|807.77|0
1645730150000|2022-02-24 19:15:50|811.09|808.01|814.69|811.61|814.69|811.61|811.09|808.01|0
1645730160000|2022-02-24 19:16:00|813.84|810.76|814.32|811.24|814.32|811.24|813.6|810.52|0
1645730170000|2022-02-24 19:16:10|815.04|811.96|816|812.92|816|812.92|815.04|811.96|0
1645730180000|2022-02-24 19:16:20|814.32|811.24|815.76|812.68|815.76|812.68|814.32|811.24|0
1645730190000|2022-02-24 19:16:30|815.52|812.44|815.89|812.81|815.89|812.81|814.8|811.72|0
1645730200000|2022-02-24 19:16:40|816.24|813.16|816.48|813.4|816.48|813.4|814.56|811.48|0
1645730210000|2022-02-24 19:16:50|816.24|813.16|815.04|811.96|816.24|813.16|815.04|811.96|0
1645730220000|2022-02-24 19:17:00|817.44|814.36|814.69|811.61|817.44|814.36|814.69|811.61|0
1645730230000|2022-02-24 19:17:10|814.8|811.72|813.97|810.89|814.8|811.72|813.97|810.89|0
1645730240000|2022-02-24 19:17:20|814.21|811.13|813.84|810.76|814.21|811.13|813.49|810.41|0
1645730250000|2022-02-24 19:17:30|814.08|811|813.25|810.17|814.08|811|813.25|810.17|0
1645730260000|2022-02-24 19:17:40|815.17|812.09|815.76|812.68|815.76|812.68|814.32|811.24|0
1645730270000|2022-02-24 19:17:50|815.52|812.44|816.96|813.88|816.96|813.88|815.52|812.44|0
1645730280000|2022-02-24 19:18:00|817.44|814.36|817.57|814.49|818.4|815.32|817.44|814.36|0
1645730290000|2022-02-24 19:18:10|816.24|813.16|815.04|811.96|816.48|813.4|815.04|811.96|0
1645730300000|2022-02-24 19:18:20|815.41|812.33|813.84|810.76|815.41|812.33|813.84|810.76|0
1645730310000|2022-02-24 19:18:30|813.73|810.65|813.73|810.65|813.73|810.65|813.73|810.65|0
1645730320000|2022-02-24 19:18:40|813.6|810.52|813.6|810.52|813.6|810.52|813.36|810.28|0
1645730330000|2022-02-24 19:18:50|811.2|808.12|809.89|806.81|811.2|808.12|809.89|806.81|0
1645730340000|2022-02-24 19:19:00|809.28|806.2|808.93|805.85|809.28|806.2|807.61|804.53|0
1645730350000|2022-02-24 19:19:10|808.08|805|808.8|805.72|809.04|805.96|808.08|805|0
1645730360000|2022-02-24 19:19:20|808.32|805.24|808.8|805.72|808.8|805.72|808.32|805.24|0
1645730370000|2022-02-24 19:19:30|808.08|805|806.89|803.81|808.08|805|806.89|803.81|0
1645730380000|2022-02-24 19:19:40|807.13|804.05|807.61|804.53|808.32|805.24|807.13|804.05|0
1645730390000|2022-02-24 19:19:50|807.84|804.76|807.13|804.05|807.84|804.76|806.65|803.57|0
1645730400000|2022-02-24 19:20:00|807.37|804.29|807.13|804.05|807.61|804.53|807.13|804.05|0
1645730410000|2022-02-24 19:20:10|806.65|803.57|807.37|804.29|807.37|804.29|806.65|803.57|0
1645730420000|2022-02-24 19:20:20|806.89|803.81|807.13|804.05|807.13|804.05|806.65|803.57|0
1645730430000|2022-02-24 19:20:30|806.65|803.57|806.41|803.33|806.65|803.57|804.97|801.89|0
1645730440000|2022-02-24 19:20:40|808.8|805.72|809.52|806.44|809.52|806.44|808.8|805.72|0
1645730450000|2022-02-24 19:20:50|809.76|806.68|809.04|805.96|809.76|806.68|809.04|805.96|0
1645730460000|2022-02-24 19:21:00|809.28|806.2|807.84|804.76|809.28|806.2|807.37|804.29|0
1645730470000|2022-02-24 19:21:10|808.32|805.24|805.81|802.73|808.8|805.72|805.81|802.73|0
1645730480000|2022-02-24 19:21:20|805.93|802.85|805.45|802.37|806.17|803.09|805.45|802.37|0
1645730490000|2022-02-24 19:21:30|806.53|803.45|806.41|803.33|806.53|803.45|806.29|803.21|0
1645730500000|2022-02-24 19:21:40|806.89|803.81|806.41|803.33|807.13|804.05|806.41|803.33|0
1645730510000|2022-02-24 19:21:50|806.65|803.57|805.93|802.85|806.65|803.57|805.93|802.85|0
1645730520000|2022-02-24 19:22:00|806.89|803.81|806.89|803.81|807.13|804.05|806.89|803.81|0
1645730530000|2022-02-24 19:22:10|809.89|806.81|809.28|806.2|810.96|807.88|809.28|806.2|0
1645730540000|2022-02-24 19:22:20|808.8|805.72|808.08|805|808.8|805.72|807.37|804.29|0
1645730550000|2022-02-24 19:22:30|810.48|807.4|808.44|805.36|810.48|807.4|808.44|805.36|0
1645730560000|2022-02-24 19:22:40|809.65|806.57|807.72|804.64|809.89|806.81|807.72|804.64|0
1645730570000|2022-02-24 19:22:50|807.48|804.4|807.13|804.05|807.96|804.88|807.13|804.05|0
1645730580000|2022-02-24 19:23:00|807.72|804.64|807.24|804.16|807.72|804.64|807|803.92|0
1645730590000|2022-02-24 19:23:10|807.72|804.64|806.76|803.68|807.96|804.88|806.76|803.68|0
1645730600000|2022-02-24 19:23:20|807.96|804.88|809.41|806.33|809.41|806.33|807.96|804.88|0
1645730610000|2022-02-24 19:23:30|808.33|805.25|808.92|805.84|808.92|805.84|808.33|805.25|0
1645730620000|2022-02-24 19:23:40|808.2|805.12|808.44|805.36|809.05|805.97|807.96|804.88|0
1645730630000|2022-02-24 19:23:50|808.68|805.6|807.96|804.88|808.68|805.6|807.96|804.88|0
1645730640000|2022-02-24 19:24:00|810.61|807.53|808.92|805.84|810.61|807.53|808.92|805.84|0
1645730650000|2022-02-24 19:24:10|807.72|804.64|809.41|806.33|809.41|806.33|807.48|804.4|0
1645730660000|2022-02-24 19:24:20|809.65|806.57|810.13|807.05|810.13|807.05|809.17|806.09|0
1645730670000|2022-02-24 19:24:30|810.37|807.29|811.09|808.01|811.09|808.01|810.25|807.17|0
1645730680000|2022-02-24 19:24:40|811.33|808.25|811.09|808.01|811.57|808.49|811.09|808.01|0
1645730690000|2022-02-24 19:24:50|811.57|808.49|809.16|806.08|811.57|808.49|808.92|805.84|0
1645730700000|2022-02-24 19:25:00|808.57|805.49|806.52|803.44|808.57|805.49|806.04|802.96|0
1645730710000|2022-02-24 19:25:10|804.48|801.4|805.56|802.48|805.56|802.48|804.48|801.4|0
1645730720000|2022-02-24 19:25:20|806.65|803.57|806.41|803.33|807.96|804.88|806.41|803.33|0
1645730730000|2022-02-24 19:25:30|806.89|803.81|806.52|803.44|806.89|803.81|805.44|802.36|0
1645730740000|2022-02-24 19:25:40|806.04|802.96|807.24|804.16|807.24|804.16|805.8|802.72|0
1645730750000|2022-02-24 19:25:50|806.04|802.96|807.37|804.29|807.48|804.4|806.04|802.96|0
1645730760000|2022-02-24 19:26:00|807.48|804.4|809.89|806.81|809.89|806.81|807.48|804.4|0
1645730770000|2022-02-24 19:26:10|810.49|807.41|811.09|808.01|811.09|808.01|809.89|806.81|0
1645730780000|2022-02-24 19:26:20|810.85|807.77|809.89|806.81|811.33|808.25|809.89|806.81|0
1645730790000|2022-02-24 19:26:30|809.65|806.57|810.25|807.17|810.25|807.17|809.65|806.57|0
1645730800000|2022-02-24 19:26:40|810.37|807.29|810.85|807.77|811.33|808.25|809.77|806.69|0
1645730810000|2022-02-24 19:26:50|811.21|808.13|808.92|805.84|811.21|808.13|808.92|805.84|0
1645730820000|2022-02-24 19:27:00|807.72|804.64|808.2|805.12|808.2|805.12|807.72|804.64|0
1645730830000|2022-02-24 19:27:10|808.68|805.6|809.53|806.45|809.65|806.57|808.68|805.6|0
1645730840000|2022-02-24 19:27:20|807.96|804.88|808.33|805.25|808.44|805.36|807.96|804.88|0
1645730850000|2022-02-24 19:27:30|809.41|806.33|809.89|806.81|809.89|806.81|809.16|806.08|0
1645730860000|2022-02-24 19:27:40|810.13|807.05|808.57|805.49|810.13|807.05|808.44|805.36|0
1645730870000|2022-02-24 19:27:50|807.96|804.88|806.16|803.08|808.2|805.12|806.16|803.08|0
1645730880000|2022-02-24 19:28:00|805.32|802.24|805.8|802.72|807.13|804.05|805.32|802.24|0
1645730890000|2022-02-24 19:28:10|805.56|802.48|804.36|801.28|805.56|802.48|804.36|801.28|0
1645730900000|2022-02-24 19:28:20|804.84|801.76|804.72|801.64|805.56|802.48|804.6|801.52|0
1645730910000|2022-02-24 19:28:30|804.48|801.4|804.6|801.52|805.08|802|804.48|801.4|0
1645730920000|2022-02-24 19:28:40|805.32|802.24|806.28|803.2|806.28|803.2|804.48|801.4|0
1645730930000|2022-02-24 19:28:50|806.04|802.96|805.56|802.48|806.04|802.96|805.56|802.48|0
1645730940000|2022-02-24 19:29:00|805.2|802.12|805.08|802|806.28|803.2|805.08|802|0
1645730950000|2022-02-24 19:29:10|805.56|802.48|806.04|802.96|807|803.92|805.56|802.48|0
1645730960000|2022-02-24 19:29:20|805.56|802.48|805.92|802.84|805.92|802.84|805.44|802.36|0
1645730970000|2022-02-24 19:29:30|805.56|802.48|804.6|801.52|805.56|802.48|804.6|801.52|0
1645730980000|2022-02-24 19:29:40|804.84|801.76|804.24|801.16|804.84|801.76|804.12|801.04|0
1645730990000|2022-02-24 19:29:50|804.12|801.04|804.84|801.76|804.84|801.76|804.12|801.04|0
1645731000000|2022-02-24 19:30:00|804.36|801.28|804.12|801.04|804.36|801.28|804.12|801.04|0
1645731010000|2022-02-24 19:30:10|805.56|802.48|804.36|801.28|805.56|802.48|804.36|801.28|0
1645731020000|2022-02-24 19:30:20|804.6|801.52|804.24|801.16|804.6|801.52|804.24|801.16|0
1645731030000|2022-02-24 19:30:30|804.12|801.04|796.92|793.84|804.12|801.04|796.92|793.84|0
1645731040000|2022-02-24 19:30:40|796.44|793.36|795.6|792.52|796.68|793.6|795.6|792.52|0
1645731050000|2022-02-24 19:30:50|795.96|792.88|795|791.92|795.96|792.88|795|791.92|0
1645731060000|2022-02-24 19:31:00|795.72|792.64|797.4|794.32|797.4|794.32|795.48|792.4|0
1645731070000|2022-02-24 19:31:10|796.92|793.84|795.72|792.64|797.88|794.8|795.72|792.64|0
1645731080000|2022-02-24 19:31:20|795.12|792.04|795.72|792.64|795.72|792.64|795|791.92|0
1645731090000|2022-02-24 19:31:30|796.08|793|796.92|793.84|796.92|793.84|796.08|793|0
1645731100000|2022-02-24 19:31:40|796.68|793.6|795.48|792.4|796.68|793.6|795.48|792.4|0
1645731110000|2022-02-24 19:31:50|796.2|793.12|795.48|792.4|796.68|793.6|795.48|792.4|0
1645731120000|2022-02-24 19:32:00|795.72|792.64|795|791.92|795.96|792.88|795|791.92|0
1645731130000|2022-02-24 19:32:10|795.24|792.16|794.52|791.44|795.24|792.16|794.52|791.44|0
1645731140000|2022-02-24 19:32:20|794.76|791.68|794.88|791.8|795.24|792.16|794.76|791.68|0
1645731150000|2022-02-24 19:32:30|794.52|791.44|794.52|791.44|794.76|791.68|794.52|791.44|0
1645731160000|2022-02-24 19:32:40|793.32|790.24|794.76|791.68|795.12|792.04|793.32|790.24|0
1645731170000|2022-02-24 19:32:50|794.52|791.44|795.48|792.4|795.48|792.4|794.52|791.44|0
1645731180000|2022-02-24 19:33:00|794.88|791.8|794.52|791.44|794.88|791.8|794.17|791.09|0
1645731190000|2022-02-24 19:33:10|795|791.92|795.24|792.16|795.24|792.16|794.52|791.44|0
1645731200000|2022-02-24 19:33:20|796.44|793.36|796.68|793.6|796.68|793.6|796.44|793.36|0
1645731210000|2022-02-24 19:33:30|795.96|792.88|795.96|792.88|795.96|792.88|795.24|792.16|0
1645731220000|2022-02-24 19:33:40|795|791.92|793.32|790.24|795|791.92|793.32|790.24|0
1645731230000|2022-02-24 19:33:50|792.84|789.76|791.88|788.8|792.84|789.76|791.88|788.8|0
1645731240000|2022-02-24 19:34:00|791.41|788.33|790.09|787.01|791.41|788.33|790.09|787.01|0
1645731250000|2022-02-24 19:34:10|790.45|787.37|789.73|786.65|790.45|787.37|789.73|786.65|0
1645731260000|2022-02-24 19:34:20|789.97|786.89|790.09|787.01|790.09|787.01|789.97|786.89|0
1645731270000|2022-02-24 19:34:30|790.21|787.13|789.97|786.89|790.21|787.13|789.73|786.65|0
1645731280000|2022-02-24 19:34:40|789.73|786.65|790.21|787.13|790.45|787.37|789.73|786.65|0
1645731290000|2022-02-24 19:34:50|789.49|786.41|789.97|786.89|789.97|786.89|789.49|786.41|0
1645731300000|2022-02-24 19:35:00|789.01|785.93|787.82|784.74|789.01|785.93|787.82|784.74|0
1645731310000|2022-02-24 19:35:10|787.58|784.5|787.82|784.74|787.82|784.74|787.58|784.5|0
1645731320000|2022-02-24 19:35:20|788.05|784.97|787.82|784.74|788.53|785.45|787.82|784.74|0
1645731330000|2022-02-24 19:35:30|788.05|784.97|788.05|784.97|788.05|784.97|788.05|784.97|0
1645731340000|2022-02-24 19:35:40|787.82|784.74|788.05|784.97|788.53|785.45|787.82|784.74|0
1645731350000|2022-02-24 19:35:50|787.58|784.5|788.29|785.21|788.29|785.21|787.58|784.5|0
1645731360000|2022-02-24 19:36:00|789.01|785.93|787.58|784.5|789.01|785.93|787.58|784.5|0
1645731370000|2022-02-24 19:36:10|788.05|784.97|786.86|783.78|788.05|784.97|786.86|783.78|0
1645731380000|2022-02-24 19:36:20|786.62|783.54|786.38|783.3|786.62|783.54|786.38|783.3|0
1645731390000|2022-02-24 19:36:30|785.18|782.1|784.23|781.15|785.18|782.1|783.99|780.91|0
1645731400000|2022-02-24 19:36:40|785.42|782.34|785.18|782.1|785.42|782.34|784.23|781.15|0
1645731410000|2022-02-24 19:36:50|784.71|781.63|782.55|779.47|784.71|781.63|782.55|779.47|0
1645731420000|2022-02-24 19:37:00|783.75|780.67|783.03|779.95|784.71|781.63|783.03|779.95|0
1645731430000|2022-02-24 19:37:10|781.84|778.76|782.68|779.6|782.79|779.71|781.84|778.76|0
1645731440000|2022-02-24 19:37:20|783.03|779.95|782.08|779|783.03|779.95|782.08|779|0
1645731450000|2022-02-24 19:37:30|782.2|779.12|783.51|780.43|783.51|780.43|782.2|779.12|0
1645731460000|2022-02-24 19:37:40|782.55|779.47|782.08|779|782.55|779.47|782.08|779|0
1645731470000|2022-02-24 19:37:50|782.55|779.47|782.32|779.24|782.79|779.71|782.32|779.24|0
1645731480000|2022-02-24 19:38:00|782.79|779.71|780.17|777.09|782.79|779.71|780.17|777.09|0
1645731490000|2022-02-24 19:38:10|780.64|777.56|780.4|777.32|780.64|777.56|780.17|777.09|0
1645731500000|2022-02-24 19:38:20|780.17|777.09|780.17|777.09|780.4|777.32|780.17|777.09|0
1645731510000|2022-02-24 19:38:30|779.07|775.99|779.55|776.47|779.55|776.47|779.07|775.99|0
1645731520000|2022-02-24 19:38:40|779.15|776.07|779.15|776.07|779.15|776.07|778.66|775.58|0
1645731530000|2022-02-24 19:38:50|779.63|776.55|778.66|775.58|779.75|776.67|778.66|775.58|0
1645731540000|2022-02-24 19:39:00|778.52|775.44|778.76|775.68|778.76|775.68|778.28|775.2|0
1645731550000|2022-02-24 19:39:10|779|775.92|779.48|776.4|779.48|776.4|779|775.92|0
1645731560000|2022-02-24 19:39:20|779.96|776.88|781.41|778.33|781.41|778.33|779.72|776.64|0
1645731570000|2022-02-24 19:39:30|780.44|777.36|779.24|776.16|780.44|777.36|779.24|776.16|0
1645731580000|2022-02-24 19:39:40|778.52|775.44|779|775.92|779|775.92|778.27|775.19|0
1645731590000|2022-02-24 19:39:50|778.27|775.19|778.27|775.19|778.76|775.68|778.27|775.19|0
1645731600000|2022-02-24 19:40:00|778.52|775.44|778.03|774.95|778.52|775.44|778.03|774.95|0
1645731610000|2022-02-24 19:40:10|778.52|775.44|776.83|773.75|778.76|775.68|776.83|773.75|0
1645731620000|2022-02-24 19:40:20|778.03|774.95|782.13|779.05|782.13|779.05|778.03|774.95|0
1645731630000|2022-02-24 19:40:30|781.65|778.57|783.22|780.14|783.22|780.14|781.65|778.57|0
1645731640000|2022-02-24 19:40:40|783.09|780.01|784.3|781.22|784.3|781.22|783.09|780.01|0
1645731650000|2022-02-24 19:40:50|785.5|782.42|785.5|782.42|787.19|784.11|785.5|782.42|0
1645731660000|2022-02-24 19:41:00|785.98|782.9|785.39|782.31|785.98|782.9|785.26|782.18|0
1645731670000|2022-02-24 19:41:10|785.02|781.94|786.11|783.03|786.11|783.03|785.02|781.94|0
1645731680000|2022-02-24 19:41:20|786.47|783.39|787.19|784.11|787.19|784.11|786.47|783.39|0
1645731690000|2022-02-24 19:41:30|787.67|784.59|788.4|785.32|788.4|785.32|786.95|783.87|0
1645731700000|2022-02-24 19:41:40|787.67|784.59|786.95|783.87|787.67|784.59|786.47|783.39|0
1645731710000|2022-02-24 19:41:50|787.19|784.11|785.26|782.18|787.19|784.11|785.26|782.18|0
1645731720000|2022-02-24 19:42:00|785.02|781.94|782.13|779.05|785.02|781.94|782.13|779.05|0
1645731730000|2022-02-24 19:42:10|782.85|779.77|781.89|778.81|782.98|779.9|781.89|778.81|0
1645731740000|2022-02-24 19:42:20|781.65|778.57|783.09|780.01|783.57|780.49|781.4|778.32|0
1645731750000|2022-02-24 19:42:30|782.37|779.29|781.89|778.81|782.37|779.29|781.89|778.81|0
1645731760000|2022-02-24 19:42:40|781.65|778.57|781.89|778.81|781.89|778.81|781.65|778.57|0
1645731770000|2022-02-24 19:42:50|782.85|779.77|782.25|779.17|783.57|780.49|782.25|779.17|0
1645731780000|2022-02-24 19:43:00|781.89|778.81|781.16|778.08|781.89|778.81|780.92|777.84|0
1645731790000|2022-02-24 19:43:10|781.65|778.57|782.61|779.53|782.61|779.53|781.53|778.45|0
1645731800000|2022-02-24 19:43:20|782.13|779.05|783.84|780.76|783.84|780.76|782.13|779.05|0
1645731810000|2022-02-24 19:43:30|783.47|780.39|783.76|780.68|783.76|780.68|782.27|779.19|0
1645731820000|2022-02-24 19:43:40|782.8|779.72|782.8|779.72|783.04|779.96|782.8|779.72|0
1645731830000|2022-02-24 19:43:50|782.08|779|783.04|779.96|783.65|780.57|782.08|779|0
1645731840000|2022-02-24 19:44:00|783.52|780.44|784.24|781.16|784.48|781.4|783.52|780.44|0
1645731850000|2022-02-24 19:44:10|786.17|783.09|785.69|782.61|786.17|783.09|785.69|782.61|0
1645731860000|2022-02-24 19:44:20|786.41|783.33|785.09|782.01|786.41|783.33|784.96|781.88|0
1645731870000|2022-02-24 19:44:30|783.28|780.2|784.48|781.4|784.48|781.4|783.04|779.96|0
1645731880000|2022-02-24 19:44:40|784.96|781.88|786.17|783.09|786.17|783.09|784.96|781.88|0
1645731890000|2022-02-24 19:44:50|785.93|782.85|785.45|782.37|785.93|782.85|785.45|782.37|0
1645731900000|2022-02-24 19:45:00|786.17|783.09|785.69|782.61|786.17|783.09|784.48|781.4|0
1645731910000|2022-02-24 19:45:10|784.96|781.88|785.93|782.85|785.93|782.85|784.24|781.16|0
1645731920000|2022-02-24 19:45:20|786.78|783.7|786.05|782.97|786.78|783.7|786.05|782.97|0
1645731930000|2022-02-24 19:45:30|785.93|782.85|785.45|782.37|785.93|782.85|785.21|782.13|0
1645731940000|2022-02-24 19:45:40|785.69|782.61|784.48|781.4|786.17|783.09|784.48|781.4|0
1645731950000|2022-02-24 19:45:50|784.24|781.16|784.96|781.88|784.96|781.88|783.28|780.2|0
1645731960000|2022-02-24 19:46:00|783.76|780.68|782.8|779.72|783.89|780.81|782.8|779.72|0
1645731970000|2022-02-24 19:46:10|784|780.92|783.4|780.32|784.37|781.29|783.4|780.32|0
1645731980000|2022-02-24 19:46:20|783.76|780.68|782.08|779|783.76|780.68|781.84|778.76|0
1645731990000|2022-02-24 19:46:30|781.84|778.76|781.96|778.88|781.96|778.88|781.84|778.76|0
1645732000000|2022-02-24 19:46:40|781.59|778.51|779.67|776.59|781.59|778.51|778.95|775.87|0
1645732010000|2022-02-24 19:46:50|779.43|776.35|779.91|776.83|780.04|776.96|779.43|776.35|0
1645732020000|2022-02-24 19:47:00|780.87|777.79|781.11|778.03|781.11|778.03|780.87|777.79|0
1645732030000|2022-02-24 19:47:10|780.15|777.07|779.19|776.11|780.15|777.07|779.19|776.11|0
1645732040000|2022-02-24 19:47:20|779.67|776.59|784|780.92|784|780.92|779.67|776.59|0
1645732050000|2022-02-24 19:47:30|783.65|780.57|785.93|782.85|786.89|783.81|783.65|780.57|0
1645732060000|2022-02-24 19:47:40|785.21|782.13|784.37|781.29|785.21|782.13|784.37|781.29|0
1645732070000|2022-02-24 19:47:50|784|780.92|784.85|781.77|784.85|781.77|783.04|779.96|0
1645732080000|2022-02-24 19:48:00|784.72|781.64|785.69|782.61|786.41|783.33|784.48|781.4|0
1645732090000|2022-02-24 19:48:10|785.45|782.37|785.09|782.01|785.93|782.85|785.09|782.01|0
1645732100000|2022-02-24 19:48:20|784.24|781.16|782.32|779.24|784.24|781.16|782.32|779.24|0
1645732110000|2022-02-24 19:48:30|781|777.92|778.83|775.75|781|777.92|778.71|775.63|0
1645732120000|2022-02-24 19:48:40|778.95|775.87|778.71|775.63|779.19|776.11|778.71|775.63|0
1645732130000|2022-02-24 19:48:50|779.43|776.35|779.07|775.99|779.43|776.35|779.07|775.99|0
1645732140000|2022-02-24 19:49:00|778.95|775.87|779.43|776.35|780.63|777.55|778.95|775.87|0
1645732150000|2022-02-24 19:49:10|779.91|776.83|779.67|776.59|779.91|776.83|778.95|775.87|0
1645732160000|2022-02-24 19:49:20|779.43|776.35|779.19|776.11|779.43|776.35|778.83|775.75|0
1645732170000|2022-02-24 19:49:30|778.95|775.87|779.19|776.11|779.91|776.83|778.95|775.87|0
1645732180000|2022-02-24 19:49:40|778.95|775.87|779.19|776.11|779.67|776.59|778.23|775.15|0
1645732190000|2022-02-24 19:49:50|777.99|774.91|778.47|775.39|778.47|775.39|777.75|774.67|0
1645732200000|2022-02-24 19:50:00|777.02|773.94|777.26|774.18|777.26|774.18|776.78|773.7|0
1645732210000|2022-02-24 19:50:10|779.43|776.35|780.87|777.79|780.87|777.79|778.47|775.39|0
1645732220000|2022-02-24 19:50:20|780.76|777.68|780.63|777.55|780.76|777.68|780.15|777.07|0
1645732230000|2022-02-24 19:50:30|778.47|775.39|777.02|773.94|778.47|775.39|777.02|773.94|0
1645732240000|2022-02-24 19:50:40|776.78|773.7|777.02|773.94|777.02|773.94|776.54|773.46|0
1645732250000|2022-02-24 19:50:50|776.78|773.7|777.99|774.91|777.99|774.91|776.06|772.98|0
1645732260000|2022-02-24 19:51:00|777.5|774.42|777.75|774.67|777.75|774.67|776.54|773.46|0
1645732270000|2022-02-24 19:51:10|778.71|775.63|781.35|778.27|781.35|778.27|778.71|775.63|0
1645732280000|2022-02-24 19:51:20|780.63|777.55|780.39|777.31|780.63|777.55|780.39|777.31|0
1645732290000|2022-02-24 19:51:30|780.87|777.79|779.43|776.35|780.87|777.79|779.43|776.35|0
1645732300000|2022-02-24 19:51:40|779.67|776.59|781.59|778.51|782.56|779.48|779.67|776.59|0
1645732310000|2022-02-24 19:51:50|781.35|778.27|781.11|778.03|782.32|779.24|781.11|778.03|0
1645732320000|2022-02-24 19:52:00|780.63|777.55|781.59|778.51|781.59|778.51|780.63|777.55|0
1645732330000|2022-02-24 19:52:10|782.56|779.48|782.8|779.72|783.28|780.2|782.56|779.48|0
1645732340000|2022-02-24 19:52:20|783.04|779.96|782.56|779.48|783.04|779.96|782.56|779.48|0
1645732350000|2022-02-24 19:52:30|783.28|780.2|781.24|778.16|783.76|780.68|781.24|778.16|0
1645732360000|2022-02-24 19:52:40|781.35|778.27|779.91|776.83|781.35|778.27|779.91|776.83|0
1645732370000|2022-02-24 19:52:50|778.95|775.87|777.99|774.91|779.43|776.35|777.99|774.91|0
1645732380000|2022-02-24 19:53:00|777.5|774.42|776.78|773.7|777.99|774.91|776.78|773.7|0
1645732390000|2022-02-24 19:53:10|777.02|773.94|778.23|775.15|778.23|775.15|777.02|773.94|0
1645732400000|2022-02-24 19:53:20|777.26|774.18|778.59|775.51|778.59|775.51|777.26|774.18|0
1645732410000|2022-02-24 19:53:30|778.71|775.63|776.78|773.7|778.71|775.63|776.78|773.7|0
1645732420000|2022-02-24 19:53:40|776.54|773.46|779.19|776.11|779.19|776.11|776.54|773.46|0
1645732430000|2022-02-24 19:53:50|778.83|775.75|776.78|773.7|779.19|776.11|776.78|773.7|0
1645732440000|2022-02-24 19:54:00|777.02|773.94|777.87|774.79|777.87|774.79|777.02|773.94|0
1645732450000|2022-02-24 19:54:10|777.75|774.67|777.75|774.67|778.47|775.39|777.75|774.67|0
1645732460000|2022-02-24 19:54:20|778.23|775.15|776.78|773.7|778.23|775.15|776.78|773.7|0
1645732470000|2022-02-24 19:54:30|774.62|771.54|774.38|771.3|774.62|771.54|774.38|771.3|0
1645732480000|2022-02-24 19:54:40|773.9|770.82|774.38|771.3|774.38|771.3|773.9|770.82|0
1645732490000|2022-02-24 19:54:50|774.14|771.06|774.62|771.54|774.62|771.54|774.14|771.06|0
1645732500000|2022-02-24 19:55:00|775.34|772.26|778.59|775.51|778.59|775.51|775.34|772.26|0
1645732510000|2022-02-24 19:55:10|780.15|777.07|778.59|775.51|780.15|777.07|778.59|775.51|0
1645732520000|2022-02-24 19:55:20|778.23|775.15|779.07|775.99|779.55|776.47|778.23|775.15|0
1645732530000|2022-02-24 19:55:30|778.86|775.78|778.86|775.78|780.55|777.47|778.86|775.78|0
1645732540000|2022-02-24 19:55:40|779.11|776.03|778.86|775.78|779.59|776.51|778.86|775.78|0
1645732550000|2022-02-24 19:55:50|779.09|776.01|776.92|773.84|779.09|776.01|776.92|773.84|0
1645732560000|2022-02-24 19:56:00|776.44|773.36|778.36|775.28|778.36|775.28|776.2|773.12|0
1645732570000|2022-02-24 19:56:10|777.88|774.8|778.6|775.52|779.09|776.01|777.64|774.56|0
1645732580000|2022-02-24 19:56:20|778.12|775.04|780.77|777.69|780.77|777.69|778.12|775.04|0
1645732590000|2022-02-24 19:56:30|781.25|778.17|780.05|776.97|781.25|778.17|779.81|776.73|0
1645732600000|2022-02-24 19:56:40|779.33|776.25|778.6|775.52|779.33|776.25|778.36|775.28|0
1645732610000|2022-02-24 19:56:50|778.84|775.76|778.36|775.28|779.09|776.01|778.36|775.28|0
1645732620000|2022-02-24 19:57:00|778.12|775.04|777.64|774.56|778.6|775.52|777.64|774.56|0
1645732630000|2022-02-24 19:57:10|778.01|774.93|777.88|774.8|779.09|776.01|777.88|774.8|0
1645732640000|2022-02-24 19:57:20|777.64|774.56|776.44|773.36|777.88|774.8|776.44|773.36|0
1645732650000|2022-02-24 19:57:30|777.04|773.96|777.16|774.08|778.84|775.76|777.04|773.96|0
1645732660000|2022-02-24 19:57:40|776.92|773.84|776.68|773.6|778.25|775.17|776.68|773.6|0
1645732670000|2022-02-24 19:57:50|777.16|774.08|777.4|774.32|777.4|774.32|776.2|773.12|0
1645732680000|2022-02-24 19:58:00|778.12|775.04|780.53|777.45|780.53|777.45|778.12|775.04|0
1645732690000|2022-02-24 19:58:10|778.84|775.76|780.29|777.21|780.29|777.21|778.84|775.76|0
1645732700000|2022-02-24 19:58:20|781.01|777.93|780.77|777.69|781.25|778.17|780.77|777.69|0
1645732710000|2022-02-24 19:58:30|780.05|776.97|779.69|776.61|780.05|776.97|779.45|776.37|0
1645732720000|2022-02-24 19:58:40|781.62|778.54|782.94|779.86|782.94|779.86|781.62|778.54|0
1645732730000|2022-02-24 19:58:50|782.22|779.14|782.22|779.14|782.22|779.14|781.5|778.42|0
1645732740000|2022-02-24 19:59:00|782.46|779.38|781.01|777.93|782.46|779.38|780.9|777.82|0
1645732750000|2022-02-24 19:59:10|779.69|776.61|780.42|777.34|781.5|778.42|779.69|776.61|0
1645732760000|2022-02-24 19:59:20|779.81|776.73|779.33|776.25|780.05|776.97|779.33|776.25|0
1645732770000|2022-02-24 19:59:30|780.17|777.09|778.36|775.28|780.17|777.09|778.36|775.28|0
1645732780000|2022-02-24 19:59:40|777.4|774.32|777.4|774.32|777.4|774.32|776.68|773.6|0
1645732790000|2022-02-24 19:59:50|777.64|774.56|777.52|774.44|777.64|774.56|777.16|774.08|0
1645732800000|2022-02-24 20:00:00|777.16|774.08|778.12|775.04|778.12|775.04|775.95|772.87|0
1645732810000|2022-02-24 20:00:10|778.36|775.28|779.57|776.49|779.57|776.49|777.88|774.8|0
1645732820000|2022-02-24 20:00:20|780.53|777.45|777.28|774.2|780.53|777.45|777.28|774.2|0
1645732830000|2022-02-24 20:00:30|778.12|775.04|778.36|775.28|778.36|775.28|778.12|775.04|0
1645732840000|2022-02-24 20:00:40|778.12|775.04|779.45|776.37|779.81|776.73|778.12|775.04|0
1645732850000|2022-02-24 20:00:50|780.05|776.97|778.84|775.76|780.05|776.97|778.36|775.28|0
1645732860000|2022-02-24 20:01:00|777.4|774.32|778.6|775.52|778.6|775.52|776.92|773.84|0
1645732870000|2022-02-24 20:01:10|779.09|776.01|777.64|774.56|779.57|776.49|777.64|774.56|0
1645732880000|2022-02-24 20:01:20|778.01|774.93|778.6|775.52|778.6|775.52|777.88|774.8|0
1645732890000|2022-02-24 20:01:30|779.33|776.25|778.36|775.28|781.01|777.93|778.36|775.28|0
1645732900000|2022-02-24 20:01:40|777.64|774.56|777.4|774.32|777.64|774.56|777.4|774.32|0
1645732910000|2022-02-24 20:01:50|777.16|774.08|777.76|774.68|777.88|774.8|777.16|774.08|0
1645732920000|2022-02-24 20:02:00|776.56|773.48|777.28|774.2|777.88|774.8|776.56|773.48|0
1645732930000|2022-02-24 20:02:10|774.63|771.55|774.03|770.95|774.63|771.55|773.79|770.71|0
1645732940000|2022-02-24 20:02:20|773.55|770.47|773.67|770.59|773.79|770.71|773.55|770.47|0
1645732950000|2022-02-24 20:02:30|773.55|770.47|773.55|770.47|773.79|770.71|773.55|770.47|0
1645732960000|2022-02-24 20:02:40|774.27|771.19|773.79|770.71|774.27|771.19|773.79|770.71|0
1645732970000|2022-02-24 20:02:50|771.14|768.06|771.38|768.3|771.38|768.3|770.66|767.58|0
1645732980000|2022-02-24 20:03:00|771.14|768.06|771.62|768.54|772.82|769.74|771.14|768.06|0
1645732990000|2022-02-24 20:03:10|772.58|769.5|772.58|769.5|772.58|769.5|771.86|768.78|0
1645733000000|2022-02-24 20:03:20|772.34|769.26|773.55|770.47|773.55|770.47|772.34|769.26|0
1645733010000|2022-02-24 20:03:30|773.07|769.99|773.31|770.23|773.31|770.23|772.82|769.74|0
1645733020000|2022-02-24 20:03:40|773.07|769.99|771.62|768.54|773.07|769.99|771.62|768.54|0
1645733030000|2022-02-24 20:03:50|771.38|768.3|771.38|768.3|771.38|768.3|771.27|768.19|0
1645733040000|2022-02-24 20:04:00|770.66|767.58|768.74|765.66|770.66|767.58|768.74|765.66|0
1645733050000|2022-02-24 20:04:10|768.02|764.94|767.05|763.97|768.02|764.94|767.05|763.97|0
1645733060000|2022-02-24 20:04:20|766.81|763.73|766.33|763.25|766.81|763.73|766.09|763.01|0
1645733070000|2022-02-24 20:04:30|766.09|763.01|767.05|763.97|767.05|763.97|765.61|762.53|0
1645733080000|2022-02-24 20:04:40|766.33|763.25|766.91|763.83|766.91|763.83|766.18|763.1|0
1645733090000|2022-02-24 20:04:50|766.18|763.1|765.94|762.86|766.18|763.1|765.7|762.62|0
1645733100000|2022-02-24 20:05:00|766.42|763.34|765.7|762.62|766.42|763.34|765.46|762.38|0
1645733110000|2022-02-24 20:05:10|765.46|762.38|767.27|764.19|767.39|764.31|765.46|762.38|0
1645733120000|2022-02-24 20:05:20|767.87|764.79|766.67|763.59|768.11|765.03|766.67|763.59|0
1645733130000|2022-02-24 20:05:30|766.07|762.99|767.39|764.31|767.39|764.31|766.07|762.99|0
1645733140000|2022-02-24 20:05:40|767.03|763.95|767.39|764.31|767.39|764.31|766.91|763.83|0
1645733150000|2022-02-24 20:05:50|767.15|764.07|766.42|763.34|767.39|764.31|766.42|763.34|0
1645733160000|2022-02-24 20:06:00|766.67|763.59|766.42|763.34|766.67|763.59|766.18|763.1|0
1645733170000|2022-02-24 20:06:10|766.18|763.1|764.98|761.9|766.18|763.1|764.98|761.9|0
1645733180000|2022-02-24 20:06:20|765.94|762.86|765.35|762.27|765.94|762.86|765.22|762.14|0
1645733190000|2022-02-24 20:06:30|764.74|761.66|764.98|761.9|765.11|762.03|764.74|761.66|0
1645733200000|2022-02-24 20:06:40|765.7|762.62|766.67|763.59|766.67|763.59|765.7|762.62|0
1645733210000|2022-02-24 20:06:50|766.07|762.99|766.42|763.34|766.42|763.34|765.94|762.86|0
1645733220000|2022-02-24 20:07:00|766.18|763.1|766.42|763.34|767.15|764.07|766.18|763.1|0
1645733230000|2022-02-24 20:07:10|766.18|763.1|765.94|762.86|766.66|763.58|765.94|762.86|0
1645733240000|2022-02-24 20:07:20|765.7|762.62|766.18|763.1|766.18|763.1|765.7|762.62|0
1645733250000|2022-02-24 20:07:30|765.59|762.51|765.22|762.14|765.94|762.86|765.22|762.14|0
1645733260000|2022-02-24 20:07:40|764.98|761.9|765.11|762.03|765.22|762.14|764.98|761.9|0
1645733270000|2022-02-24 20:07:50|766.18|763.1|764.98|761.9|766.31|763.23|764.98|761.9|0
1645733280000|2022-02-24 20:08:00|764.5|761.42|765.22|762.14|765.22|762.14|764.02|760.94|0
1645733290000|2022-02-24 20:08:10|765.46|762.38|764.26|761.18|765.46|762.38|764.26|761.18|0
1645733300000|2022-02-24 20:08:20|764.5|761.42|764.62|761.54|764.62|761.54|764.5|761.42|0
1645733310000|2022-02-24 20:08:30|764.02|760.94|764.26|761.18|764.5|761.42|763.9|760.82|0
1645733320000|2022-02-24 20:08:40|763.9|760.82|764.98|761.9|764.98|761.9|763.9|760.82|0
1645733330000|2022-02-24 20:08:50|764.74|761.66|765.7|762.62|765.7|762.62|764.62|761.54|0
1645733340000|2022-02-24 20:09:00|766.18|763.1|765.94|762.86|766.66|763.58|765.94|762.86|0
1645733350000|2022-02-24 20:09:10|767.39|764.31|768.11|765.03|768.11|765.03|767.39|764.31|0
1645733360000|2022-02-24 20:09:20|767.39|764.31|767.87|764.79|768.83|765.75|767.39|764.31|0
1645733370000|2022-02-24 20:09:30|768.11|765.03|767.87|764.79|768.23|765.15|767.87|764.79|0
1645733380000|2022-02-24 20:09:40|768.11|765.03|768.59|765.51|768.59|765.51|768.11|765.03|0
1645733390000|2022-02-24 20:09:50|767.89|765.25|768.61|765.97|768.61|765.97|767.89|765.25|0
1645733400000|2022-02-24 20:10:00|769.58|766.94|768.26|765.62|769.58|766.94|767.41|764.77|0
1645733410000|2022-02-24 20:10:10|768.37|765.73|767.41|764.77|768.61|765.97|766.44|763.8|0
1645733420000|2022-02-24 20:10:20|767.77|765.13|768.85|766.21|769.82|767.18|767.77|765.13|0
1645733430000|2022-02-24 20:10:30|768.61|765.97|766.44|763.8|768.61|765.97|766.44|763.8|0
1645733440000|2022-02-24 20:10:40|766.2|763.56|766.2|763.56|766.2|763.56|765.96|763.32|0
1645733450000|2022-02-24 20:10:50|765.72|763.08|765.48|762.84|766.44|763.8|765|762.36|0
1645733460000|2022-02-24 20:11:00|765|762.36|765.72|763.08|765.72|763.08|765|762.36|0
1645733470000|2022-02-24 20:11:10|766.33|763.69|767.41|764.77|767.41|764.77|766.33|763.69|0
1645733480000|2022-02-24 20:11:20|767.05|764.41|766.93|764.29|767.17|764.53|766.69|764.05|0
1645733490000|2022-02-24 20:11:30|766.69|764.05|766.2|763.56|766.69|764.05|765.72|763.08|0
1645733500000|2022-02-24 20:11:40|765.72|763.08|766.44|763.8|766.44|763.8|765.72|763.08|0
1645733510000|2022-02-24 20:11:50|766.81|764.17|766.93|764.29|766.93|764.29|766.2|763.56|0
1645733520000|2022-02-24 20:12:00|765.96|763.32|765.48|762.84|766.2|763.56|765.24|762.6|0
1645733530000|2022-02-24 20:12:10|765.96|763.32|765.24|762.6|766.44|763.8|765.24|762.6|0
1645733540000|2022-02-24 20:12:20|765.96|763.32|765|762.36|766.2|763.56|764.52|761.88|0
1645733550000|2022-02-24 20:12:30|764.88|762.24|765.13|762.49|765.24|762.6|764.88|762.24|0
1645733560000|2022-02-24 20:12:40|765.96|763.32|767.41|764.77|767.41|764.77|765.96|763.32|0
1645733570000|2022-02-24 20:12:50|766.09|763.45|766.69|764.05|766.69|764.05|766.09|763.45|0
1645733580000|2022-02-24 20:13:00|766.2|763.56|765.72|763.08|766.2|763.56|765.37|762.73|0
1645733590000|2022-02-24 20:13:10|765|762.36|766.93|764.29|766.93|764.29|764.76|762.12|0
1645733600000|2022-02-24 20:13:20|766.44|763.8|765.48|762.84|766.44|763.8|765.48|762.84|0
1645733610000|2022-02-24 20:13:30|765.61|762.97|764.52|761.88|765.61|762.97|764.52|761.88|0
1645733620000|2022-02-24 20:13:40|764.04|761.4|764.52|761.88|764.52|761.88|764.04|761.4|0
1645733630000|2022-02-24 20:13:50|764.76|762.12|765.72|763.08|765.96|763.32|764.76|762.12|0
1645733640000|2022-02-24 20:14:00|765|762.36|764.28|761.64|765.24|762.6|764.28|761.64|0
1645733650000|2022-02-24 20:14:10|764.76|762.12|764.52|761.88|764.76|762.12|764.4|761.76|0
1645733660000|2022-02-24 20:14:20|764.04|761.4|764.52|761.88|764.64|762|763.56|760.92|0
1645733670000|2022-02-24 20:14:30|764.76|762.12|764.28|761.64|764.76|762.12|764.04|761.4|0
1645733680000|2022-02-24 20:14:40|764.52|761.88|763.8|761.16|764.76|762.12|763.8|761.16|0
1645733690000|2022-02-24 20:14:50|764.04|761.4|763.8|761.16|764.28|761.64|763.8|761.16|0
1645733700000|2022-02-24 20:15:00|764.76|762.12|764.04|761.4|764.76|762.12|764.04|761.4|0
1645733710000|2022-02-24 20:15:10|763.8|761.16|763.56|760.92|763.8|761.16|763.32|760.68|0
1645733720000|2022-02-24 20:15:20|764.04|761.4|764.04|761.4|764.28|761.64|764.04|761.4|0
1645733730000|2022-02-24 20:15:30|763.32|760.68|763.56|760.92|763.56|760.92|763.32|760.68|0
1645733740000|2022-02-24 20:15:40|763.32|760.68|763.32|760.68|763.32|760.68|763.32|760.68|0
1645733750000|2022-02-24 20:15:50|763.8|761.16|764.28|761.64|764.28|761.64|763.8|761.16|0
1645733760000|2022-02-24 20:16:00|763.8|761.16|765.96|763.32|765.96|763.32|763.8|761.16|0
1645733770000|2022-02-24 20:16:10|766.93|764.29|767.41|764.77|767.41|764.77|766.93|764.29|0
1645733780000|2022-02-24 20:16:20|768.37|765.73|768.61|765.97|768.85|766.21|768.37|765.73|0
1645733790000|2022-02-24 20:16:30|769.09|766.45|767.53|764.89|769.09|766.45|767.53|764.89|0
1645733800000|2022-02-24 20:16:40|767.41|764.77|766.33|763.69|767.41|764.77|766.33|763.69|0
1645733810000|2022-02-24 20:16:50|766.2|763.56|767.17|764.53|768.13|765.49|766.2|763.56|0
1645733820000|2022-02-24 20:17:00|768.13|765.49|767.89|765.25|768.13|765.49|767.89|765.25|0
1645733830000|2022-02-24 20:17:10|767.41|764.77|767.65|765.01|767.65|765.01|767.17|764.53|0
1645733840000|2022-02-24 20:17:20|767.17|764.53|768.13|765.49|768.13|765.49|767.17|764.53|0
1645733850000|2022-02-24 20:17:30|767.89|765.25|768.13|765.49|769.57|766.93|767.89|765.25|0
1645733860000|2022-02-24 20:17:40|767.41|764.77|766.68|764.04|767.41|764.77|766.68|764.04|0
1645733870000|2022-02-24 20:17:50|766.2|763.56|766.68|764.04|766.93|764.29|766.2|763.56|0
1645733880000|2022-02-24 20:18:00|766.44|763.8|766.93|764.29|766.93|764.29|766.44|763.8|0
1645733890000|2022-02-24 20:18:10|766.2|763.56|765.72|763.08|766.2|763.56|765.72|763.08|0
1645733900000|2022-02-24 20:18:20|765.48|762.84|764.76|762.12|765.72|763.08|764.76|762.12|0
1645733910000|2022-02-24 20:18:30|765|762.36|766.93|764.29|766.93|764.29|765|762.36|0
1645733920000|2022-02-24 20:18:40|767.17|764.53|766.93|764.29|767.17|764.53|765.85|763.21|0
1645733930000|2022-02-24 20:18:50|767.65|765.01|767.17|764.53|767.65|765.01|766.2|763.56|0
1645733940000|2022-02-24 20:19:00|765.85|763.21|765.72|763.08|765.85|763.21|765.48|762.84|0
1645733950000|2022-02-24 20:19:10|764.76|762.12|764.28|761.64|764.76|762.12|764.04|761.4|0
1645733960000|2022-02-24 20:19:20|764.16|761.52|764.52|761.88|764.52|761.88|764.16|761.52|0
1645733970000|2022-02-24 20:19:30|764.4|761.76|764.28|761.64|764.4|761.76|763.8|761.16|0
1645733980000|2022-02-24 20:19:40|764.04|761.4|763.8|761.16|764.04|761.4|763.8|761.16|0
1645733990000|2022-02-24 20:19:50|764.04|761.4|764.04|761.4|764.04|761.4|764.04|761.4|0
1645734000000|2022-02-24 20:20:00|763.8|761.16|765.48|762.84|765.48|762.84|763.8|761.16|0
1645734010000|2022-02-24 20:20:10|765|762.36|768.61|765.97|768.61|765.97|765|762.36|0
1645734020000|2022-02-24 20:20:20|768.74|766.1|768.98|766.34|771.26|768.62|768.74|766.1|0
1645734030000|2022-02-24 20:20:30|767.89|765.25|766.93|764.29|767.89|765.25|766.93|764.29|0
1645734040000|2022-02-24 20:20:40|767.17|764.53|767.89|765.25|767.89|765.25|767.17|764.53|0
1645734050000|2022-02-24 20:20:50|768.37|765.73|767.77|765.13|768.37|765.73|767.65|765.01|0
1645734060000|2022-02-24 20:21:00|767.41|764.77|765.24|762.6|767.41|764.77|765.24|762.6|0
1645734070000|2022-02-24 20:21:10|766.2|763.56|765.96|763.32|766.93|764.29|765.96|763.32|0
1645734080000|2022-02-24 20:21:20|765.61|762.97|765.72|763.08|766.2|763.56|765.61|762.97|0
1645734090000|2022-02-24 20:21:30|765.24|762.6|766.2|763.56|766.2|763.56|765.24|762.6|0
1645734100000|2022-02-24 20:21:40|766.68|764.04|767.41|764.77|767.41|764.77|766.44|763.8|0
1645734110000|2022-02-24 20:21:50|765.96|763.32|766.44|763.8|766.44|763.8|765.96|763.32|0
1645734120000|2022-02-24 20:22:00|766.2|763.56|766.2|763.56|766.2|763.56|765.72|763.08|0
1645734130000|2022-02-24 20:22:10|766.68|764.04|763.56|760.92|766.68|764.04|763.56|760.92|0
1645734140000|2022-02-24 20:22:20|764.28|761.64|764.28|761.64|764.28|761.64|764.04|761.4|0
1645734150000|2022-02-24 20:22:30|764.52|761.88|763.8|761.16|764.52|761.88|763.8|761.16|0
1645734160000|2022-02-24 20:22:40|764.04|761.4|764.04|761.4|764.04|761.4|763.68|761.04|0
1645734170000|2022-02-24 20:22:50|764.28|761.64|764.04|761.4|765|762.36|764.04|761.4|0
1645734180000|2022-02-24 20:23:00|763.56|760.92|764.04|761.4|764.52|761.88|763.56|760.92|0
1645734190000|2022-02-24 20:23:10|764.28|761.64|764.76|762.12|765.24|762.6|764.28|761.64|0
1645734200000|2022-02-24 20:23:20|764.52|761.88|765.72|763.08|765.72|763.08|764.52|761.88|0
1645734210000|2022-02-24 20:23:30|764.52|761.88|763.31|760.67|764.52|761.88|763.31|760.67|0
1645734220000|2022-02-24 20:23:40|763.56|760.92|763.56|760.92|763.68|761.04|763.56|760.92|0
1645734230000|2022-02-24 20:23:50|763.8|761.16|764.28|761.64|764.28|761.64|763.8|761.16|0
1645734240000|2022-02-24 20:24:00|763.56|760.92|763.56|760.92|763.8|761.16|763.31|760.67|0
1645734250000|2022-02-24 20:24:10|763.92|761.28|763.44|760.8|763.92|761.28|763.31|760.67|0
1645734260000|2022-02-24 20:24:20|763.31|760.67|763.31|760.67|763.31|760.67|763.31|760.67|0
1645734270000|2022-02-24 20:24:30|763.56|760.92|763.8|761.16|764.04|761.4|763.56|760.92|0
1645734280000|2022-02-24 20:24:40|764.52|761.88|764.04|761.4|764.52|761.88|764.04|761.4|0
1645734290000|2022-02-24 20:24:50|763.56|760.92|764.04|761.4|764.04|761.4|763.56|760.92|0
1645734300000|2022-02-24 20:25:00|764.4|761.76|764.52|761.88|764.52|761.88|763.8|761.16|0
1645734310000|2022-02-24 20:25:10|763.8|761.16|763.31|760.67|763.8|761.16|763.31|760.67|0
1645734320000|2022-02-24 20:25:20|763.56|760.92|764.04|761.4|764.28|761.64|763.56|760.92|0
1645734330000|2022-02-24 20:25:30|763.56|760.92|763.31|760.67|763.8|761.16|763.31|760.67|0
1645734340000|2022-02-24 20:25:40|763.56|760.92|763.31|760.67|763.56|760.92|763.31|760.67|0
1645734350000|2022-02-24 20:25:50|763.56|760.92|763.56|760.92|763.56|760.92|763.44|760.8|0
1645734360000|2022-02-24 20:26:00|763.31|760.67|763.31|760.67|763.31|760.67|763.31|760.67|0
1645734370000|2022-02-24 20:26:10|763.8|761.16|763.31|760.67|763.8|761.16|763.31|760.67|0
1645734380000|2022-02-24 20:26:20|763.56|760.92|763.31|760.67|763.56|760.92|763.31|760.67|0
1645734390000|2022-02-24 20:26:30|763.8|761.16|763.8|761.16|763.8|761.16|763.31|760.67|0
1645734400000|2022-02-24 20:26:40|764.28|761.64|763.31|760.67|764.28|761.64|763.31|760.67|0
1645734410000|2022-02-24 20:26:50|763.8|761.16|763.8|761.16|763.8|761.16|763.8|761.16|0
1645734420000|2022-02-24 20:27:00|763.31|760.67|764.52|761.88|764.76|762.12|763.31|760.67|0
1645734430000|2022-02-24 20:27:10|764.76|762.12|767.65|765.01|767.65|765.01|764.76|762.12|0
1645734440000|2022-02-24 20:27:20|765.96|763.32|765.24|762.6|765.96|763.32|765.24|762.6|0
1645734450000|2022-02-24 20:27:30|765.72|763.08|766.2|763.56|766.2|763.56|765.72|763.08|0
1645734460000|2022-02-24 20:27:40|765.24|762.6|765.24|762.6|765.48|762.84|765.24|762.6|0
1645734470000|2022-02-24 20:27:50|765.48|762.84|765.48|762.84|765.48|762.84|765.24|762.6|0
1645734480000|2022-02-24 20:28:00|765.24|762.6|763.31|760.67|765.24|762.6|763.31|760.67|0
1645734490000|2022-02-24 20:28:10|763.44|760.8|763.31|760.67|763.55|760.91|763.31|760.67|0
1645734500000|2022-02-24 20:28:20|761.63|758.99|761.87|759.23|761.87|759.23|761.15|758.51|0
1645734510000|2022-02-24 20:28:30|762.11|759.47|764.88|762.24|764.88|762.24|762.11|759.47|0
1645734520000|2022-02-24 20:28:40|765.72|763.08|764.52|761.88|765.72|763.08|764.04|761.4|0
1645734530000|2022-02-24 20:28:50|764.76|762.12|768.13|765.49|768.13|765.49|764.76|762.12|0
1645734540000|2022-02-24 20:29:00|768.85|766.21|772.47|769.83|772.47|769.83|768.85|766.21|0
1645734550000|2022-02-24 20:29:10|771.02|768.38|770.78|768.14|771.26|768.62|770.18|767.54|0
1645734560000|2022-02-24 20:29:20|771.5|768.86|773.19|770.55|773.19|770.55|771.5|768.86|0
1645734570000|2022-02-24 20:29:30|773.31|770.67|772.47|769.83|773.67|771.03|772.47|769.83|0
1645734580000|2022-02-24 20:29:40|772.71|770.07|772.11|769.47|772.71|770.07|772.11|769.47|0
1645734590000|2022-02-24 20:29:50|773.43|770.79|772.95|770.31|774.15|771.51|772.71|770.07|0
1645734600000|2022-02-24 20:30:00|772.71|770.07|772.47|769.83|772.71|770.07|771.63|768.99|0
1645734610000|2022-02-24 20:30:10|771.74|769.1|772.47|769.83|773.31|770.67|771.74|769.1|0
1645734620000|2022-02-24 20:30:20|772.59|769.95|770.78|768.14|772.59|769.95|770.78|768.14|0
1645734630000|2022-02-24 20:30:30|770.54|767.9|769.09|766.45|771.26|768.62|769.09|766.45|0
1645734640000|2022-02-24 20:30:40|769.33|766.69|768.98|766.34|769.33|766.69|768.85|766.21|0
1645734650000|2022-02-24 20:30:50|769.57|766.93|769.09|766.45|769.57|766.93|768.61|765.97|0
1645734660000|2022-02-24 20:31:00|770.42|767.78|769.94|767.3|770.54|767.9|769.94|767.3|0
1645734670000|2022-02-24 20:31:10|770.3|767.66|768.98|766.34|770.3|767.66|768.98|766.34|0
1645734680000|2022-02-24 20:31:20|769.22|766.58|769.57|766.93|770.06|767.42|769.09|766.45|0
1645734690000|2022-02-24 20:31:30|769.81|767.17|770.06|767.42|770.06|767.42|769.33|766.69|0
1645734700000|2022-02-24 20:31:40|770.54|767.9|768.85|766.21|770.54|767.9|768.85|766.21|0
1645734710000|2022-02-24 20:31:50|768.61|765.97|767.89|765.25|769.09|766.45|767.89|765.25|0
1645734720000|2022-02-24 20:32:00|768.13|765.49|766.57|763.93|768.13|765.49|766.57|763.93|0
1645734730000|2022-02-24 20:32:10|767.16|764.52|765.72|763.08|767.16|764.52|765.72|763.08|0
1645734740000|2022-02-24 20:32:20|765|762.36|764.76|762.12|765|762.36|764.76|762.12|0
1645734750000|2022-02-24 20:32:30|763.55|760.91|764.52|761.88|764.52|761.88|763.55|760.91|0
1645734760000|2022-02-24 20:32:40|763.55|760.91|762.59|759.95|763.55|760.91|762.59|759.95|0
1645734770000|2022-02-24 20:32:50|761.63|758.99|758.99|756.35|761.63|758.99|758.99|756.35|0
1645734780000|2022-02-24 20:33:00|759.71|757.07|758.99|756.35|759.71|757.07|758.75|756.11|0
1645734790000|2022-02-24 20:33:10|757.06|754.42|755.86|753.22|757.06|754.42|755.86|753.22|0
1645734800000|2022-02-24 20:33:20|756.58|753.94|754.66|752.02|756.58|753.94|754.18|751.54|0
1645734810000|2022-02-24 20:33:30|752.5|749.86|750.95|748.31|752.5|749.86|750.95|748.31|0
1645734820000|2022-02-24 20:33:40|750.58|747.94|752.26|749.62|752.26|749.62|750.58|747.94|0
1645734830000|2022-02-24 20:33:50|752.02|749.38|752.5|749.86|752.74|750.1|752.02|749.38|0
1645734840000|2022-02-24 20:34:00|752.39|749.75|753.46|750.82|753.46|750.82|751.78|749.14|0
1645734850000|2022-02-24 20:34:10|753.22|750.58|752.5|749.86|753.46|750.82|752.5|749.86|0
1645734860000|2022-02-24 20:34:20|753.22|750.58|752.02|749.38|753.22|750.58|752.02|749.38|0
1645734870000|2022-02-24 20:34:30|751.06|748.42|749.62|746.98|751.06|748.42|749.62|746.98|0
1645734880000|2022-02-24 20:34:40|749.38|746.74|748.42|745.78|749.38|746.74|747.94|745.3|0
1645734890000|2022-02-24 20:34:50|748.9|746.26|746.27|743.63|748.9|746.26|746.27|743.63|0
1645734900000|2022-02-24 20:35:00|746.51|743.87|746.99|744.35|746.99|744.35|746.51|743.87|0
1645734910000|2022-02-24 20:35:10|746.63|743.99|748.18|745.54|748.18|745.54|746.63|743.99|0
1645734920000|2022-02-24 20:35:20|747.23|744.59|747.23|744.59|747.47|744.83|747.23|744.59|0
1645734930000|2022-02-24 20:35:30|747.94|745.3|747.94|745.3|748.42|745.78|747.94|745.3|0
1645734940000|2022-02-24 20:35:40|746.13|743.49|745.65|743.01|746.13|743.49|745.65|743.01|0
1645734950000|2022-02-24 20:35:50|745.41|742.77|743.97|741.33|745.41|742.77|743.97|741.33|0
1645734960000|2022-02-24 20:36:00|744.62|741.98|744.14|741.5|744.62|741.98|744.14|741.5|0
1645734970000|2022-02-24 20:36:10|745.34|742.7|745.34|742.7|745.34|742.7|745.34|742.7|0
1645734980000|2022-02-24 20:36:20|744.98|742.34|746.3|743.66|746.3|743.66|744.86|742.22|0
1645734990000|2022-02-24 20:36:30|745.34|742.7|744.86|742.22|745.58|742.94|744.86|742.22|0
1645735000000|2022-02-24 20:36:40|743.66|741.02|745.1|742.46|745.1|742.46|743.42|740.78|0
1645735010000|2022-02-24 20:36:50|745.34|742.7|745.1|742.46|745.34|742.7|744.62|741.98|0
1645735020000|2022-02-24 20:37:00|744.62|741.98|743.18|740.54|745.34|742.7|743.18|740.54|0
1645735030000|2022-02-24 20:37:10|743.9|741.26|743.18|740.54|743.9|741.26|743.18|740.54|0
1645735040000|2022-02-24 20:37:20|742.94|740.3|743.42|740.78|743.42|740.78|742.46|739.82|0
1645735050000|2022-02-24 20:37:30|743.9|741.26|744.62|741.98|744.62|741.98|743.9|741.26|0
1645735060000|2022-02-24 20:37:40|744.14|741.5|743.18|740.54|744.14|741.5|743.18|740.54|0
1645735070000|2022-02-24 20:37:50|742.94|740.3|742.22|739.58|743.18|740.54|742.22|739.58|0
1645735080000|2022-02-24 20:38:00|742.59|739.95|742.7|740.06|742.7|740.06|741.5|738.86|0
1645735090000|2022-02-24 20:38:10|742.46|739.82|742.11|739.47|742.46|739.82|741.98|739.34|0
1645735100000|2022-02-24 20:38:20|742.46|739.82|741.98|739.34|742.46|739.82|741.5|738.86|0
1645735110000|2022-02-24 20:38:30|741.74|739.1|743.42|740.78|743.42|740.78|741.5|738.86|0
1645735120000|2022-02-24 20:38:40|742.94|740.3|743.9|741.26|743.9|741.26|742.94|740.3|0
1645735130000|2022-02-24 20:38:50|744.38|741.74|743.66|741.02|744.38|741.74|743.66|741.02|0
1645735140000|2022-02-24 20:39:00|743.31|740.67|741.98|739.34|743.31|740.67|741.98|739.34|0
1645735150000|2022-02-24 20:39:10|741.5|738.86|742.22|739.58|742.22|739.58|740.55|737.91|0
1645735160000|2022-02-24 20:39:20|742.7|740.06|743.66|741.02|743.66|741.02|742.7|740.06|0
1645735170000|2022-02-24 20:39:30|743.42|740.78|743.55|740.91|743.55|740.91|743.31|740.67|0
1645735180000|2022-02-24 20:39:40|743.42|740.78|742.7|740.06|743.42|740.78|742.22|739.58|0
1645735190000|2022-02-24 20:39:50|742.46|739.82|742.7|740.06|742.94|740.3|742.46|739.82|0
1645735200000|2022-02-24 20:40:00|741.98|739.34|742.94|740.3|742.94|740.3|741.98|739.34|0
1645735210000|2022-02-24 20:40:10|742.46|739.82|742.35|739.71|742.83|740.19|742.35|739.71|0
1645735220000|2022-02-24 20:40:20|742.46|739.82|742.94|740.3|742.94|740.3|741.74|739.1|0
1645735230000|2022-02-24 20:40:30|742.46|739.82|742.94|740.3|742.94|740.3|742.46|739.82|0
1645735240000|2022-02-24 20:40:40|741.98|739.34|742.7|740.06|742.7|740.06|741.98|739.34|0
1645735250000|2022-02-24 20:40:50|742.46|739.82|742.94|740.3|742.94|740.3|742.46|739.82|0
1645735260000|2022-02-24 20:41:00|742.22|739.58|741.74|739.1|742.22|739.58|741.74|739.1|0
1645735270000|2022-02-24 20:41:10|741.02|738.38|741.74|739.1|741.74|739.1|741.02|738.38|0
1645735280000|2022-02-24 20:41:20|741.26|738.62|740.78|738.14|741.26|738.62|740.31|737.67|0
1645735290000|2022-02-24 20:41:30|741.26|738.62|742.22|739.58|742.46|739.82|741.26|738.62|0
1645735300000|2022-02-24 20:41:40|742.46|739.82|742.7|740.06|742.7|740.06|742.46|739.82|0
1645735310000|2022-02-24 20:41:50|743.42|740.78|742.11|739.47|743.42|740.78|742.11|739.47|0
1645735320000|2022-02-24 20:42:00|741.63|738.99|741.26|738.62|741.63|738.99|741.15|738.51|0
1645735330000|2022-02-24 20:42:10|741.02|738.38|741.74|739.1|741.74|739.1|741.02|738.38|0
1645735340000|2022-02-24 20:42:20|741.63|738.99|741.26|738.62|741.63|738.99|741.26|738.62|0
1645735350000|2022-02-24 20:42:30|741.5|738.86|742.7|740.06|742.83|740.19|741.5|738.86|0
1645735360000|2022-02-24 20:42:40|742.94|740.3|744.14|741.5|744.38|741.74|742.94|740.3|0
1645735370000|2022-02-24 20:42:50|743.9|741.26|745.7|743.06|746.06|743.42|743.9|741.26|0
1645735380000|2022-02-24 20:43:00|745.58|742.94|746.3|743.66|746.3|743.66|745.34|742.7|0
1645735390000|2022-02-24 20:43:10|745.94|743.3|745.58|742.94|746.54|743.9|745.58|742.94|0
1645735400000|2022-02-24 20:43:20|744.14|741.5|742.94|740.3|744.14|741.5|742.94|740.3|0
1645735410000|2022-02-24 20:43:30|744.14|741.5|744.14|741.5|744.14|741.5|743.66|741.02|0
1645735420000|2022-02-24 20:43:40|744.26|741.62|743.9|741.26|744.26|741.62|743.9|741.26|0
1645735430000|2022-02-24 20:43:50|744.86|742.22|745.82|743.18|745.82|743.18|744.86|742.22|0
1645735440000|2022-02-24 20:44:00|747.26|744.62|747.98|745.34|747.98|745.34|746.78|744.14|0
1645735450000|2022-02-24 20:44:10|747.86|745.22|748.7|746.06|748.7|746.06|747.74|745.1|0
1645735460000|2022-02-24 20:44:20|747.5|744.86|747.38|744.74|747.5|744.86|747.02|744.38|0
1645735470000|2022-02-24 20:44:30|747.98|745.34|748.46|745.82|748.46|745.82|747.02|744.38|0
1645735480000|2022-02-24 20:44:40|748.34|745.7|748.7|746.06|748.94|746.3|747.98|745.34|0
1645735490000|2022-02-24 20:44:50|749.06|746.42|749.18|746.54|749.66|747.02|749.06|746.42|0
1645735500000|2022-02-24 20:45:00|750.62|747.98|747.74|745.1|750.62|747.98|747.74|745.1|0
1645735510000|2022-02-24 20:45:10|749.18|746.54|748.7|746.06|749.18|746.54|748.22|745.58|0
1645735520000|2022-02-24 20:45:20|747.02|744.38|745.34|742.7|747.02|744.38|745.34|742.7|0
1645735530000|2022-02-24 20:45:30|745.46|742.82|745.58|742.94|745.58|742.94|745.34|742.7|0
1645735540000|2022-02-24 20:45:40|744.62|741.98|744.5|741.86|745.34|742.7|744.14|741.5|0
1645735550000|2022-02-24 20:45:50|743.9|741.26|743.18|740.54|743.9|741.26|742.59|739.95|0
1645735560000|2022-02-24 20:46:00|743.66|741.02|742.94|740.3|744.14|741.5|742.94|740.3|0
1645735570000|2022-02-24 20:46:10|743.18|740.54|744.14|741.5|744.14|741.5|742.94|740.3|0
1645735580000|2022-02-24 20:46:20|744.62|741.98|745.7|743.06|745.7|743.06|744.62|741.98|0
1645735590000|2022-02-24 20:46:30|745.94|743.3|748.46|745.82|748.46|745.82|745.94|743.3|0
1645735600000|2022-02-24 20:46:40|747.74|745.1|747.38|744.74|749.18|746.54|747.38|744.74|0
1645735610000|2022-02-24 20:46:50|747.74|745.1|745.58|742.94|747.74|745.1|745.58|742.94|0
1645735620000|2022-02-24 20:47:00|745.22|742.58|743.42|740.78|745.22|742.58|743.42|740.78|0
1645735630000|2022-02-24 20:47:10|745.34|742.7|748.46|745.82|748.46|745.82|745.34|742.7|0
1645735640000|2022-02-24 20:47:20|747.5|744.86|747.98|745.34|747.98|745.34|747.5|744.86|0
1645735650000|2022-02-24 20:47:30|747.5|744.86|747.02|744.38|747.5|744.86|746.3|743.66|0
1645735660000|2022-02-24 20:47:40|746.66|744.02|746.06|743.42|746.66|744.02|746.06|743.42|0
1645735670000|2022-02-24 20:47:50|746.42|743.78|745.1|742.46|746.42|743.78|745.1|742.46|0
1645735680000|2022-02-24 20:48:00|746.54|743.9|745.82|743.18|747.14|744.5|745.82|743.18|0
1645735690000|2022-02-24 20:48:10|745.34|742.7|746.06|743.42|746.06|743.42|744.86|742.22|0
1645735700000|2022-02-24 20:48:20|746.54|743.9|746.3|743.66|746.54|743.9|745.34|742.7|0
1645735710000|2022-02-24 20:48:30|746.54|743.9|745.46|742.82|746.54|743.9|745.46|742.82|0
1645735720000|2022-02-24 20:48:40|744.86|742.22|743.42|740.78|744.86|742.22|743.42|740.78|0
1645735730000|2022-02-24 20:48:50|743.3|740.66|743.9|741.26|743.9|741.26|743.3|740.66|0
1645735740000|2022-02-24 20:49:00|744.26|741.62|744.86|742.22|745.34|742.7|744.26|741.62|0
1645735750000|2022-02-24 20:49:10|745.34|742.7|744.62|741.98|745.34|742.7|744.62|741.98|0
1645735760000|2022-02-24 20:49:20|747.26|744.62|749.54|746.9|749.9|747.26|747.26|744.62|0
1645735770000|2022-02-24 20:49:30|749.66|747.02|748.46|745.82|749.78|747.14|748.46|745.82|0
1645735780000|2022-02-24 20:49:40|749.66|747.02|751.34|748.7|751.34|748.7|749.18|746.54|0
1645735790000|2022-02-24 20:49:50|750.02|747.38|749.66|747.02|750.02|747.38|748.7|746.06|0
1645735800000|2022-02-24 20:50:00|748.46|745.82|739.71|737.07|748.46|745.82|739.71|737.07|0
1645735810000|2022-02-24 20:50:10|740.3|737.66|741.5|738.86|741.5|738.86|739.83|737.19|0
1645735820000|2022-02-24 20:50:20|741.98|739.34|741.15|738.51|741.98|739.34|741.15|738.51|0
1645735830000|2022-02-24 20:50:30|740.07|737.43|739.11|736.47|740.07|737.43|739.11|736.47|0
1645735840000|2022-02-24 20:50:40|738.63|735.99|737.91|735.27|738.63|735.99|737.91|735.27|0
1645735850000|2022-02-24 20:50:50|737.19|734.55|735.04|732.4|737.19|734.55|735.04|732.4|0
1645735860000|2022-02-24 20:51:00|734.56|731.92|733.6|730.96|734.56|731.92|733.6|730.96|0
1645735870000|2022-02-24 20:51:10|733.49|730.85|734.8|732.16|734.8|732.16|733.49|730.85|0
1645735880000|2022-02-24 20:51:20|735.04|732.4|735.52|732.88|737.19|734.55|735.04|732.4|0
1645735890000|2022-02-24 20:51:30|735.76|733.12|735.04|732.4|735.76|733.12|734.56|731.92|0
1645735900000|2022-02-24 20:51:40|735.28|732.64|734.8|732.16|735.28|732.64|734.32|731.68|0
1645735910000|2022-02-24 20:51:50|735.52|732.88|734.8|732.16|735.52|732.88|734.8|732.16|0
1645735920000|2022-02-24 20:52:00|735.04|732.4|733.37|730.73|735.04|732.4|733.37|730.73|0
1645735930000|2022-02-24 20:52:10|733.6|730.96|731.58|728.94|733.6|730.96|731.58|728.94|0
1645735940000|2022-02-24 20:52:20|732.65|730.01|733.84|731.2|734.8|732.16|732.65|730.01|0
1645735950000|2022-02-24 20:52:30|733.37|730.73|732.17|729.53|733.37|730.73|731.93|729.29|0
1645735960000|2022-02-24 20:52:40|732.65|730.01|732.65|730.01|733.6|730.96|732.17|729.53|0
1645735970000|2022-02-24 20:52:50|731.69|729.05|731.45|728.81|731.69|729.05|731.45|728.81|0
1645735980000|2022-02-24 20:53:00|729.78|727.14|729.06|726.42|729.78|727.14|729.06|726.42|0
1645735990000|2022-02-24 20:53:10|728.59|725.95|727.87|725.23|729.54|726.9|727.87|725.23|0
1645736000000|2022-02-24 20:53:20|728.11|725.47|726.92|724.28|728.11|725.47|726.92|724.28|0
1645736010000|2022-02-24 20:53:30|725.96|723.32|725.01|722.37|726.2|723.56|725.01|722.37|0
1645736020000|2022-02-24 20:53:40|724.77|722.13|725.96|723.32|726.2|723.56|724.77|722.13|0
1645736030000|2022-02-24 20:53:50|725.25|722.61|725.25|722.61|725.25|722.61|725.25|722.61|0
1645736040000|2022-02-24 20:54:00|725.01|722.37|727.39|724.75|727.39|724.75|725.01|722.37|0
1645736050000|2022-02-24 20:54:10|727.16|724.52|728.59|725.95|728.59|725.95|727.16|724.52|0
1645736060000|2022-02-24 20:54:20|727.52|724.88|727.39|724.75|727.52|724.88|726.92|724.28|0
1645736070000|2022-02-24 20:54:30|728|725.36|728.59|725.95|728.59|725.95|727.15|724.51|0
1645736080000|2022-02-24 20:54:40|726.2|723.56|726.2|723.56|726.92|724.28|726.2|723.56|0
1645736090000|2022-02-24 20:54:50|725.72|723.08|726.68|724.04|726.68|724.04|725.01|722.37|0
1645736100000|2022-02-24 20:55:00|727.39|724.75|730.14|727.5|730.14|727.5|727.39|724.75|0
1645736110000|2022-02-24 20:55:10|730.5|727.86|730.26|727.62|730.98|728.34|729.78|727.14|0
1645736120000|2022-02-24 20:55:20|728.59|725.95|727.87|725.23|728.59|725.95|727.63|724.99|0
1645736130000|2022-02-24 20:55:30|726.92|724.28|728.35|725.71|728.35|725.71|726.92|724.28|0
1645736140000|2022-02-24 20:55:40|728.11|725.47|729.54|726.9|729.54|726.9|728|725.36|0
1645736150000|2022-02-24 20:55:50|729.43|726.79|727.63|724.99|729.54|726.9|727.63|724.99|0
1645736160000|2022-02-24 20:56:00|728.83|726.19|728.11|725.47|730.26|727.62|728.11|725.47|0
1645736170000|2022-02-24 20:56:10|727.15|724.51|726.92|724.28|727.63|724.99|726.92|724.28|0
1645736180000|2022-02-24 20:56:20|726.44|723.8|726.44|723.8|726.44|723.8|725.72|723.08|0
1645736190000|2022-02-24 20:56:30|726.92|724.28|727.15|724.51|727.87|725.23|726.92|724.28|0
1645736200000|2022-02-24 20:56:40|727.39|724.75|727.87|725.23|727.87|725.23|726.2|723.56|0
1645736210000|2022-02-24 20:56:50|728.11|725.47|728.11|725.47|728.59|725.95|728.11|725.47|0
1645736220000|2022-02-24 20:57:00|728.35|725.71|728.35|725.71|728.35|725.71|728.35|725.71|0
1645736230000|2022-02-24 20:57:10|729.78|727.14|729.85|727.21|730.02|727.38|729.78|727.14|0
1645736240000|2022-02-24 20:57:20|731.05|728.41|732.72|730.08|732.72|730.08|731.05|728.41|0
1645736250000|2022-02-24 20:57:30|733.92|731.28|731.52|728.88|733.92|731.28|731.52|728.88|0
1645736260000|2022-02-24 20:57:40|732|729.36|730.33|727.69|732|729.36|730.33|727.69|0
1645736270000|2022-02-24 20:57:50|732.24|729.6|735.25|732.61|735.36|732.72|732.24|729.6|0
1645736280000|2022-02-24 20:58:00|735.12|732.48|735.84|733.2|736.56|733.92|735.12|732.48|0
1645736290000|2022-02-24 20:58:10|736.32|733.68|735.25|732.61|736.32|733.68|735.25|732.61|0
1645736300000|2022-02-24 20:58:20|734.64|732|734.4|731.76|735.12|732.48|734.4|731.76|0
1645736310000|2022-02-24 20:58:30|733.68|731.04|735.12|732.48|736.08|733.44|733.68|731.04|0
1645736320000|2022-02-24 20:58:40|736.32|733.68|736.08|733.44|736.56|733.92|736.08|733.44|0
1645736330000|2022-02-24 20:58:50|736.8|734.16|735.36|732.72|736.8|734.16|735.36|732.72|0
1645736340000|2022-02-24 20:59:00|735.6|732.96|732|729.36|735.6|732.96|732|729.36|0
1645736350000|2022-02-24 20:59:10|731.04|728.4|730.81|728.17|731.76|729.12|730.81|728.17|0
1645736360000|2022-02-24 20:59:20|730.57|727.93|728.89|726.25|730.57|727.93|728.89|726.25|0
1645736370000|2022-02-24 20:59:30|728.41|725.77|728.41|725.77|729.13|726.49|728.41|725.77|0
1645736380000|2022-02-24 20:59:40|727.69|725.05|727.93|725.29|727.93|725.29|727.21|724.57|0
1645736390000|2022-02-24 20:59:50|727.69|725.05|732.96|730.32|732.96|730.32|727.69|725.05|0
1645736400000|2022-02-24 21:00:00|730.33|727.69|729.85|727.21|732.13|729.49|729.85|727.21|0
1645736410000|2022-02-24 21:00:10|730.57|727.93|727.69|725.05|730.57|727.93|727.69|725.05|0
1645736420000|2022-02-24 21:00:20|728.17|725.53|728.17|725.53|728.41|725.77|727.69|725.05|0
1645736430000|2022-02-24 21:00:30|729.37|726.73|729.61|726.97|729.61|726.97|729.13|726.49|0
1645736440000|2022-02-24 21:00:40|729.85|727.21|728.89|726.25|729.85|727.21|728.89|726.25|0
1645736450000|2022-02-24 21:00:50|728.17|725.53|730.09|727.45|730.09|727.45|728.17|725.53|0
1645736460000|2022-02-24 21:01:00|729.85|727.21|730.09|727.45|730.09|727.45|729.85|727.21|0
1645736470000|2022-02-24 21:01:10|729.85|727.21|731.28|728.64|731.28|728.64|729.85|727.21|0
1645736480000|2022-02-24 21:01:20|730.81|728.17|731.52|728.88|731.52|728.88|730.81|728.17|0
1645736490000|2022-02-24 21:01:30|732|729.36|733.2|730.56|733.2|730.56|732|729.36|0
1645736500000|2022-02-24 21:01:40|732.96|730.32|734.29|731.65|734.64|732|732.96|730.32|0
1645736510000|2022-02-24 21:01:50|735.12|732.48|734.4|731.76|735.36|732.72|734.4|731.76|0
1645736520000|2022-02-24 21:02:00|734.16|731.52|736.32|733.68|736.32|733.68|734.16|731.52|0
1645736530000|2022-02-24 21:02:10|737.52|734.88|736.8|734.16|737.76|735.12|736.8|734.16|0
1645736540000|2022-02-24 21:02:20|736.56|733.92|737.76|735.12|738.24|735.6|736.56|733.92|0
1645736550000|2022-02-24 21:02:30|737.52|734.88|738.96|736.32|738.96|736.32|737.28|734.64|0
1645736560000|2022-02-24 21:02:40|738.72|736.08|739.09|736.45|739.09|736.45|738.72|736.08|0
1645736570000|2022-02-24 21:02:50|738.85|736.21|739.44|736.8|739.68|737.04|738.85|736.21|0
1645736580000|2022-02-24 21:03:00|739.92|737.28|739.68|737.04|740.4|737.76|739.68|737.04|0
1645736590000|2022-02-24 21:03:10|738.96|736.32|738.24|735.6|738.96|736.32|738.24|735.6|0
1645736600000|2022-02-24 21:03:20|737.28|734.64|737.52|734.88|737.52|734.88|737.28|734.64|0
1645736610000|2022-02-24 21:03:30|737.28|734.64|736.45|733.81|737.28|734.64|736.45|733.81|0
1645736620000|2022-02-24 21:03:40|736.8|734.16|736.56|733.92|737.04|734.4|736.56|733.92|0
1645736630000|2022-02-24 21:03:50|736.08|733.44|734.4|731.76|736.08|733.44|734.4|731.76|0
1645736640000|2022-02-24 21:04:00|734.64|732|735.12|732.48|735.36|732.72|734.64|732|0
1645736650000|2022-02-24 21:04:10|734.88|732.24|734.88|732.24|734.88|732.24|734.88|732.24|0
1645736660000|2022-02-24 21:04:20|734.4|731.76|735.6|732.96|735.6|732.96|734.4|731.76|0
1645736670000|2022-02-24 21:04:30|735.12|732.48|736.56|733.92|736.56|733.92|735.12|732.48|0
1645736680000|2022-02-24 21:04:40|736.21|733.57|736.32|733.68|736.32|733.68|736.08|733.44|0
1645736690000|2022-02-24 21:04:50|737.04|734.4|737.28|734.64|737.28|734.64|737.04|734.4|0
1645736700000|2022-02-24 21:05:00|737.04|734.4|737.76|735.12|738.24|735.6|737.04|734.4|0
1645736710000|2022-02-24 21:05:10|735.6|732.96|737.04|734.4|737.04|734.4|735.6|732.96|0
1645736720000|2022-02-24 21:05:20|737.89|735.25|738.24|735.6|738.48|735.84|737.89|735.25|0
1645736730000|2022-02-24 21:05:30|737.52|734.88|738.24|735.6|738.24|735.6|737.41|734.77|0
1645736740000|2022-02-24 21:05:40|738.96|736.32|738.24|735.6|740.16|737.52|738.24|735.6|0
1645736750000|2022-02-24 21:05:50|737.65|735.01|738|735.36|738.48|735.84|737.65|735.01|0
1645736760000|2022-02-24 21:06:00|738.72|736.08|738.96|736.32|739.44|736.8|738.72|736.08|0
1645736770000|2022-02-24 21:06:10|738.48|735.84|738.48|735.84|738.72|736.08|738.48|735.84|0
1645736780000|2022-02-24 21:06:20|738.72|736.08|739.33|736.69|739.33|736.69|738.72|736.08|0
1645736790000|2022-02-24 21:06:30|739.44|736.8|739.81|737.17|739.92|737.28|739.44|736.8|0
1645736800000|2022-02-24 21:06:40|739.44|736.8|739.44|736.8|739.44|736.8|739.44|736.8|0
1645736810000|2022-02-24 21:06:50|739.68|737.04|739.92|737.28|739.92|737.28|739.68|737.04|0
1645736820000|2022-02-24 21:07:00|739.2|736.56|739.2|736.56|739.2|736.56|739.2|736.56|0
1645736830000|2022-02-24 21:07:10|738.72|736.08|738.72|736.08|738.72|736.08|738.48|735.84|0
1645736840000|2022-02-24 21:07:20|738.96|736.32|739.33|736.69|739.33|736.69|738.96|736.32|0
1645736850000|2022-02-24 21:07:30|738.48|735.84|738.61|735.97|739.2|736.56|738.48|735.84|0
1645736860000|2022-02-24 21:07:40|738.72|736.08|739.44|736.8|739.68|737.04|738.72|736.08|0
1645736870000|2022-02-24 21:07:50|739.92|737.28|740.16|737.52|740.16|737.52|739.92|737.28|0
1645736880000|2022-02-24 21:08:00|740.4|737.76|740.4|737.76|740.64|738|740.4|737.76|0
1645736890000|2022-02-24 21:08:10|739.92|737.28|739.68|737.04|740.16|737.52|739.68|737.04|0
1645736900000|2022-02-24 21:08:20|739.57|736.93|740.64|738|740.64|738|739.44|736.8|0
1645736910000|2022-02-24 21:08:30|740.4|737.76|739.81|737.17|740.77|738.13|739.81|737.17|0
1645736920000|2022-02-24 21:08:40|740.16|737.52|740.05|737.41|740.4|737.76|740.05|737.41|0
1645736930000|2022-02-24 21:08:50|739.92|737.28|740.16|737.52|740.16|737.52|739.68|737.04|0
1645736940000|2022-02-24 21:09:00|739.92|737.28|739.57|736.93|740.05|737.41|739.57|736.93|0
1645736950000|2022-02-24 21:09:10|739.68|737.04|739.68|737.04|739.92|737.28|739.68|737.04|0
1645736960000|2022-02-24 21:09:20|739.44|736.8|739.92|737.28|739.92|737.28|739.44|736.8|0
1645736970000|2022-02-24 21:09:30|740.64|738|740.73|738.09|740.73|738.09|740.61|737.97|0
1645736980000|2022-02-24 21:09:40|740.97|738.33|742.05|739.41|742.05|739.41|740.97|738.33|0
1645736990000|2022-02-24 21:09:50|741.94|739.3|741.22|738.58|741.94|739.3|740.98|738.34|0
1645737000000|2022-02-24 21:10:00|741.09|738.45|740.02|737.38|741.09|738.45|740.02|737.38|0
1645737010000|2022-02-24 21:10:10|740.13|737.49|739.78|737.14|740.5|737.86|739.78|737.14|0
1645737020000|2022-02-24 21:10:20|739.89|737.25|740.37|737.73|740.37|737.73|739.89|737.25|0
1645737030000|2022-02-24 21:10:30|740.61|737.97|741.81|739.17|741.81|739.17|740.61|737.97|0
1645737040000|2022-02-24 21:10:40|742.53|739.89|743.38|740.74|743.38|740.74|742.53|739.89|0
1645737050000|2022-02-24 21:10:50|743.73|741.09|743.73|741.09|743.73|741.09|743.73|741.09|0
1645737060000|2022-02-24 21:11:00|743.49|740.85|743.49|740.85|743.62|740.98|743.49|740.85|0
1645737070000|2022-02-24 21:11:10|743.97|741.33|744.21|741.57|744.21|741.57|743.97|741.33|0
1645737080000|2022-02-24 21:11:20|744.69|742.05|744.69|742.05|744.69|742.05|744.21|741.57|0
1645737090000|2022-02-24 21:11:30|744.82|742.18|744.45|741.81|744.82|742.18|744.45|741.81|0
1645737100000|2022-02-24 21:11:40|744.93|742.29|745.17|742.53|745.17|742.53|744.69|742.05|0
1645737110000|2022-02-24 21:11:50|744.93|742.29|744.82|742.18|745.17|742.53|744.82|742.18|0
1645737120000|2022-02-24 21:12:00|745.17|742.53|744.93|742.29|745.17|742.53|744.93|742.29|0
1645737130000|2022-02-24 21:12:10|744.58|741.94|744.69|742.05|744.69|742.05|744.58|741.94|0
1645737140000|2022-02-24 21:12:20|745.17|742.53|745.17|742.53|745.17|742.53|745.17|742.53|0
1645737150000|2022-02-24 21:12:30|745.65|743.01|745.65|743.01|746.02|743.38|745.65|743.01|0
1645737160000|2022-02-24 21:12:40|745.89|743.25|746.61|743.97|746.61|743.97|745.89|743.25|0
1645737170000|2022-02-24 21:12:50|746.37|743.73|747.33|744.69|747.33|744.69|746.37|743.73|0
1645737180000|2022-02-24 21:13:00|747.09|744.45|746.61|743.97|747.09|744.45|746.61|743.97|0
1645737190000|2022-02-24 21:13:10|745.89|743.25|745.41|742.77|745.89|743.25|745.41|742.77|0
1645737200000|2022-02-24 21:13:20|745.17|742.53|745.17|742.53|745.17|742.53|744.69|742.05|0
1645737210000|2022-02-24 21:13:30|745.06|742.42|745.89|743.25|745.89|743.25|745.06|742.42|0
1645737220000|2022-02-24 21:13:40|745.65|743.01|745.89|743.25|745.89|743.25|745.65|743.01|0
1645737230000|2022-02-24 21:13:50|746.13|743.49|746.85|744.21|746.85|744.21|745.89|743.25|0
1645737240000|2022-02-24 21:14:00|746.13|743.49|745.65|743.01|746.13|743.49|745.41|742.77|0
1645737250000|2022-02-24 21:14:10|746.61|743.97|746.85|744.21|746.85|744.21|746.61|743.97|0
1645737260000|2022-02-24 21:14:20|747.57|744.93|747.33|744.69|748.05|745.41|747.33|744.69|0
1645737270000|2022-02-24 21:14:30|748.05|745.41|748.29|745.65|748.29|745.65|747.81|745.17|0
1645737280000|2022-02-24 21:14:40|748.18|745.54|748.05|745.41|748.18|745.54|747.81|745.17|0
1645737290000|2022-02-24 21:14:50|748.29|745.65|747.09|744.45|748.29|745.65|747.09|744.45|0
1645737320000|2022-02-24 21:15:20|746.73|743.37|746.73|743.37|746.73|743.37|746.73|743.37|0
1645737330000|2022-02-24 21:15:30|746.62|743.26|746.25|742.89|746.86|743.5|746.25|742.89|0
1645737340000|2022-02-24 21:15:40|746.01|742.65|746.49|743.13|746.49|743.13|746.01|742.65|0
1645737350000|2022-02-24 21:15:50|746.25|742.89|745.53|742.17|746.25|742.89|745.29|741.93|0
1645737360000|2022-02-24 21:16:00|745.29|741.93|745.05|741.69|745.29|741.93|744.7|741.34|0
1645737370000|2022-02-24 21:16:10|744.81|741.45|745.05|741.69|745.05|741.69|744.7|741.34|0
1645737380000|2022-02-24 21:16:20|745.29|741.93|745.41|742.05|745.53|742.17|745.29|741.93|0
1645737390000|2022-02-24 21:16:30|745.17|741.81|746.01|742.65|746.01|742.65|745.17|741.81|0
1645737400000|2022-02-24 21:16:40|746.25|742.89|746.25|742.89|746.25|742.89|745.65|742.29|0
1645737410000|2022-02-24 21:16:50|746.13|742.77|746.01|742.65|746.13|742.77|746.01|742.65|0
1645737420000|2022-02-24 21:17:00|746.13|742.77|746.01|742.65|746.25|742.89|746.01|742.65|0
1645737430000|2022-02-24 21:17:10|746.37|743.01|746.49|743.13|746.49|743.13|746.37|743.01|0
1645737440000|2022-02-24 21:17:20|746.61|743.25|746.97|743.61|747.21|743.85|746.61|743.25|0
1645737450000|2022-02-24 21:17:30|747.45|744.09|747.45|744.09|747.45|744.09|747.34|743.98|0
1645737460000|2022-02-24 21:17:40|747.21|743.85|746.73|743.37|747.58|744.22|746.73|743.37|0
1645737470000|2022-02-24 21:17:50|746.49|743.13|746.97|743.61|746.97|743.61|746.49|743.13|0
1645737480000|2022-02-24 21:18:00|747.34|743.98|746.73|743.37|747.34|743.98|746.25|742.89|0
1645737490000|2022-02-24 21:18:10|746.49|743.13|746.49|743.13|746.73|743.37|746.49|743.13|0
1645737500000|2022-02-24 21:18:20|746.61|743.25|746.13|742.77|746.61|743.25|746.01|742.65|0
1645737510000|2022-02-24 21:18:30|745.89|742.53|746.25|742.89|746.25|742.89|745.77|742.41|0
1645737520000|2022-02-24 21:18:40|746.01|742.65|746.25|742.89|746.25|742.89|746.01|742.65|0
1645737530000|2022-02-24 21:18:50|746.13|742.77|745.89|742.53|746.13|742.77|745.89|742.53|0
1645737540000|2022-02-24 21:19:00|746.01|742.65|746.25|742.89|746.25|742.89|746.01|742.65|0
1645737550000|2022-02-24 21:19:10|746.61|743.25|746.49|743.13|746.73|743.37|746.49|743.13|0
1645737560000|2022-02-24 21:19:20|746.61|743.25|746.61|743.25|746.61|743.25|746.61|743.25|0
1645737570000|2022-02-24 21:19:30|746.25|742.89|746.25|742.89|746.25|742.89|746.25|742.89|0
1645737580000|2022-02-24 21:19:40|745.89|742.53|745.77|742.41|746.01|742.65|745.77|742.41|0
1645737590000|2022-02-24 21:19:50|746.01|742.65|746.25|742.89|746.25|742.89|746.01|742.65|0
1645737600000|2022-02-24 21:20:00|746.01|742.65|746.13|742.77|746.85|743.49|746.01|742.65|0
1645737610000|2022-02-24 21:20:10|745.89|742.53|745.77|742.41|746.01|742.65|745.77|742.41|0
1645737620000|2022-02-24 21:20:20|745.65|742.29|745.65|742.29|745.65|742.29|745.65|742.29|0
1645737630000|2022-02-24 21:20:30|745.77|742.41|746.25|742.89|746.49|743.13|745.77|742.41|0
1645737640000|2022-02-24 21:20:40|746.37|743.01|746.25|742.89|746.37|743.01|746.13|742.77|0
1645737650000|2022-02-24 21:20:50|746.13|742.77|746.13|742.77|746.13|742.77|746.13|742.77|0
1645737660000|2022-02-24 21:21:00|746.25|742.89|746.85|743.49|746.85|743.49|746.25|742.89|0
1645737670000|2022-02-24 21:21:10|746.97|743.61|747.33|743.97|747.33|743.97|746.97|743.61|0
1645737680000|2022-02-24 21:21:20|747.45|744.09|749.85|746.49|750.33|746.97|747.45|744.09|0
1645737690000|2022-02-24 21:21:30|749.74|746.38|749.26|745.9|749.98|746.62|749.26|745.9|0
1645737700000|2022-02-24 21:21:40|749.02|745.66|748.54|745.18|749.02|745.66|748.54|745.18|0
1645737710000|2022-02-24 21:21:50|748.78|745.42|748.3|744.94|748.78|745.42|748.3|744.94|0
1645737720000|2022-02-24 21:22:00|748.17|744.81|748.3|744.94|748.3|744.94|748.06|744.7|0
1645737730000|2022-02-24 21:22:10|748.17|744.81|747.81|744.45|748.17|744.81|747.81|744.45|0
1645737740000|2022-02-24 21:22:20|747.33|743.97|747.33|743.97|747.45|744.09|747.21|743.85|0
1645737750000|2022-02-24 21:22:30|746.97|743.61|747.57|744.21|747.57|744.21|746.97|743.61|0
1645737760000|2022-02-24 21:22:40|747.69|744.33|747.45|744.09|747.69|744.33|747.45|744.09|0
1645737770000|2022-02-24 21:22:50|747.69|744.33|747.57|744.21|747.69|744.33|747.57|744.21|0
1645737780000|2022-02-24 21:23:00|747.45|744.09|747.09|743.73|747.57|744.21|747.09|743.73|0
1645737790000|2022-02-24 21:23:10|747.21|743.85|747.21|743.85|747.21|743.85|747.21|743.85|0
1645737800000|2022-02-24 21:23:20|747.45|744.09|747.45|744.09|747.69|744.33|747.45|744.09|0
1645737810000|2022-02-24 21:23:30|747.33|743.97|746.85|743.49|747.33|743.97|746.85|743.49|0
1645737820000|2022-02-24 21:23:40|746.73|743.37|746.37|743.01|746.73|743.37|746.37|743.01|0
1645737830000|2022-02-24 21:23:50|746.49|743.13|746.61|743.25|746.61|743.25|746.01|742.65|0
1645737840000|2022-02-24 21:24:00|746.37|743.01|746.73|743.37|746.73|743.37|746.13|742.77|0
1645737850000|2022-02-24 21:24:10|746.25|742.89|746.61|743.25|746.61|743.25|746.25|742.89|0
1645737860000|2022-02-24 21:24:20|746.37|743.01|746.49|743.13|746.49|743.13|746.37|743.01|0
1645737870000|2022-02-24 21:24:30|746.61|743.25|746.61|743.25|746.61|743.25|746.61|743.25|0
1645737880000|2022-02-24 21:24:40|746.73|743.37|746.97|743.61|746.97|743.61|746.73|743.37|0
1645737890000|2022-02-24 21:24:50|746.85|743.49|747.21|743.85|747.21|743.85|746.85|743.49|0
1645737900000|2022-02-24 21:25:00|747.57|744.21|747.33|743.97|747.57|744.21|747.21|743.85|0
1645737920000|2022-02-24 21:25:20|746.61|743.25|746.97|743.61|746.97|743.61|746.61|743.25|0
1645737930000|2022-02-24 21:25:30|747.33|743.97|747.21|743.85|747.45|744.09|747.21|743.85|0
1645737940000|2022-02-24 21:25:40|746.97|743.61|746.97|743.61|746.97|743.61|746.97|743.61|0
1645737950000|2022-02-24 21:25:50|747.45|744.09|747.21|743.85|747.45|744.09|747.09|743.73|0
1645737960000|2022-02-24 21:26:00|746.61|743.25|746.85|743.49|746.85|743.49|746.61|743.25|0
1645737970000|2022-02-24 21:26:10|747.33|743.97|746.97|743.61|747.33|743.97|746.97|743.61|0
1645737980000|2022-02-24 21:26:20|746.49|743.13|746.61|743.25|746.85|743.49|746.37|743.01|0
1645737990000|2022-02-24 21:26:30|746.85|743.49|746.37|743.01|746.97|743.61|746.37|743.01|0
1645738000000|2022-02-24 21:26:40|746.25|742.89|746.37|743.01|746.37|743.01|746.25|742.89|0
1645738010000|2022-02-24 21:26:50|746.61|743.25|746.97|743.61|746.97|743.61|746.61|743.25|0
1645738020000|2022-02-24 21:27:00|747.45|744.09|747.81|744.45|747.81|744.45|747.45|744.09|0
1645738030000|2022-02-24 21:27:10|747.93|744.57|748.05|744.69|748.05|744.69|747.93|744.57|0
1645738040000|2022-02-24 21:27:20|747.93|744.57|748.05|744.69|748.05|744.69|747.93|744.57|0
1645738050000|2022-02-24 21:27:30|748.17|744.81|748.17|744.81|748.17|744.81|748.05|744.69|0
1645738060000|2022-02-24 21:27:40|747.33|743.97|747.45|744.09|747.45|744.09|747.33|743.97|0
1645738070000|2022-02-24 21:27:50|747.57|744.21|747.33|743.97|747.57|744.21|747.33|743.97|0
1645738080000|2022-02-24 21:28:00|747.57|744.21|748.05|744.69|748.05|744.69|747.57|744.21|0
1645738090000|2022-02-24 21:28:10|747.81|744.45|746.25|742.89|747.81|744.45|746.25|742.89|0
1645738100000|2022-02-24 21:28:20|746.85|743.49|746.97|743.61|746.97|743.61|746.85|743.49|0
1645738110000|2022-02-24 21:28:30|746.61|743.25|746.61|743.25|746.61|743.25|746.37|743.01|0
1645738120000|2022-02-24 21:28:40|746.73|743.37|746.61|743.25|746.73|743.37|746.61|743.25|0
1645738130000|2022-02-24 21:28:50|746.73|743.37|746.37|743.01|746.73|743.37|746.37|743.01|0
1645738140000|2022-02-24 21:29:00|746.49|743.13|746.97|743.61|746.97|743.61|746.49|743.13|0
1645738150000|2022-02-24 21:29:10|747.09|743.73|747.09|743.73|747.09|743.73|747.09|743.73|0
1645738160000|2022-02-24 21:29:20|746.97|743.61|746.61|743.25|746.97|743.61|746.61|743.25|0
1645738170000|2022-02-24 21:29:30|746.37|743.01|746.49|743.13|746.49|743.13|746.37|743.01|0
1645738180000|2022-02-24 21:29:40|746.73|743.37|746.97|743.61|746.97|743.61|746.73|743.37|0
1645738190000|2022-02-24 21:29:50|747.33|743.97|746.97|743.61|747.45|744.09|746.97|743.61|0
1645738200000|2022-02-24 21:30:00|747.09|743.73|747.21|743.85|747.21|743.85|747.09|743.73|0
1645738210000|2022-02-24 21:30:10|747.33|743.97|747.33|743.97|747.33|743.97|747.33|743.97|0
1645738220000|2022-02-24 21:30:20|747.45|744.09|747.21|743.85|747.45|744.09|747.21|743.85|0
1645738230000|2022-02-24 21:30:30|747.45|744.09|747.69|744.33|747.69|744.33|747.45|744.09|0
1645738240000|2022-02-24 21:30:40|747.93|744.57|747.69|744.33|747.93|744.57|747.57|744.21|0
1645738250000|2022-02-24 21:30:50|747.57|744.21|747.81|744.45|747.81|744.45|747.21|743.85|0
1645738260000|2022-02-24 21:31:00|747.21|743.85|747.21|743.85|747.57|744.21|747.21|743.85|0
1645738270000|2022-02-24 21:31:10|747.33|743.97|747.21|743.85|747.33|743.97|747.21|743.85|0
1645738280000|2022-02-24 21:31:20|747.09|743.73|747.21|743.85|747.21|743.85|747.09|743.73|0
1645738290000|2022-02-24 21:31:30|747.45|744.09|748.29|744.93|748.29|744.93|747.45|744.09|0
1645738300000|2022-02-24 21:31:40|748.41|745.05|748.29|744.93|748.41|745.05|748.29|744.93|0
1645738310000|2022-02-24 21:31:50|748.17|744.81|748.17|744.81|748.17|744.81|748.17|744.81|0
1645738320000|2022-02-24 21:32:00|748.41|745.05|748.89|745.53|748.89|745.53|748.41|745.05|0
1645738330000|2022-02-24 21:32:10|749.13|745.77|749.13|745.77|749.13|745.77|749.13|745.77|0
1645738340000|2022-02-24 21:32:20|749.01|745.65|749.01|745.65|749.13|745.77|749.01|745.65|0
1645738350000|2022-02-24 21:32:30|748.89|745.53|749.01|745.65|749.01|745.65|748.89|745.53|0
1645738360000|2022-02-24 21:32:40|748.89|745.53|747.81|744.45|748.89|745.53|747.81|744.45|0
1645738370000|2022-02-24 21:32:50|748.41|745.05|748.65|745.29|748.65|745.29|748.41|745.05|0
1645738380000|2022-02-24 21:33:00|749.01|745.65|748.77|745.41|749.01|745.65|748.41|745.05|0
1645738390000|2022-02-24 21:33:10|748.41|745.05|747.93|744.57|748.41|745.05|747.93|744.57|0
1645738400000|2022-02-24 21:33:20|748.29|744.93|748.65|745.29|748.65|745.29|748.29|744.93|0
1645738410000|2022-02-24 21:33:30|748.53|745.17|748.29|744.93|748.53|745.17|748.29|744.93|0
1645738420000|2022-02-24 21:33:40|748.05|744.69|747.69|744.33|748.05|744.69|747.69|744.33|0
1645738430000|2022-02-24 21:33:50|747.45|744.09|747.57|744.21|747.69|744.33|747.45|744.09|0
1645738440000|2022-02-24 21:34:00|747.69|744.33|747.69|744.33|747.81|744.45|747.69|744.33|0
1645738450000|2022-02-24 21:34:10|747.81|744.45|748.29|744.93|748.29|744.93|747.81|744.45|0
1645738460000|2022-02-24 21:34:20|748.17|744.81|748.05|744.69|748.41|745.05|747.93|744.57|0
1645738470000|2022-02-24 21:34:30|748.17|744.81|748.89|745.53|748.89|745.53|748.17|744.81|0
1645738480000|2022-02-24 21:34:40|748.77|745.41|748.53|745.17|748.77|745.41|748.53|745.17|0
1645738490000|2022-02-24 21:34:50|748.41|745.05|748.29|744.93|748.41|745.05|748.17|744.81|0
1645738500000|2022-02-24 21:35:00|748.41|745.05|748.29|744.93|748.41|745.05|748.29|744.93|0
1645738510000|2022-02-24 21:35:10|748.41|745.05|748.29|744.93|748.41|745.05|748.29|744.93|0
1645738520000|2022-02-24 21:35:20|748.17|744.81|748.17|744.81|748.29|744.93|748.17|744.81|0
1645738530000|2022-02-24 21:35:30|748.29|744.93|748.17|744.81|748.29|744.93|748.17|744.81|0
1645738540000|2022-02-24 21:35:40|748.05|744.69|748.17|744.81|748.17|744.81|747.93|744.57|0
1645738560000|2022-02-24 21:36:00|748.05|744.69|748.05|744.69|748.05|744.69|748.05|744.69|0
1645738570000|2022-02-24 21:36:10|747.93|744.57|747.69|744.33|747.93|744.57|747.69|744.33|0
1645738580000|2022-02-24 21:36:20|748.17|744.81|748.17|744.81|748.17|744.81|748.17|744.81|0
1645738600000|2022-02-24 21:36:40|747.81|744.45|747.81|744.45|747.81|744.45|747.81|744.45|0
1645738610000|2022-02-24 21:36:50|747.69|744.33|747.93|744.57|747.93|744.57|747.69|744.33|0
1645738620000|2022-02-24 21:37:00|747.81|744.45|747.69|744.33|747.93|744.57|747.69|744.33|0
1645738630000|2022-02-24 21:37:10|747.57|744.21|747.45|744.09|747.57|744.21|747.45|744.09|0
1645738650000|2022-02-24 21:37:30|747.69|744.33|747.69|744.33|747.93|744.57|747.69|744.33|0
1645738660000|2022-02-24 21:37:40|747.93|744.57|747.93|744.57|747.93|744.57|747.93|744.57|0
1645738670000|2022-02-24 21:37:50|748.05|744.69|748.17|744.81|748.17|744.81|748.05|744.69|0
1645738680000|2022-02-24 21:38:00|748.05|744.69|748.17|744.81|748.17|744.81|748.05|744.69|0
1645738690000|2022-02-24 21:38:10|748.05|744.69|747.93|744.57|748.05|744.69|747.93|744.57|0
1645738700000|2022-02-24 21:38:20|748.17|744.81|747.93|744.57|748.17|744.81|747.93|744.57|0
1645738710000|2022-02-24 21:38:30|747.81|744.45|747.93|744.57|747.93|744.57|747.81|744.45|0
1645738720000|2022-02-24 21:38:40|747.69|744.33|747.69|744.33|747.69|744.33|747.69|744.33|0
1645738740000|2022-02-24 21:39:00|747.81|744.45|747.93|744.57|747.93|744.57|747.81|744.45|0
1645738780000|2022-02-24 21:39:40|748.65|745.29|748.65|745.29|748.65|745.29|748.65|745.29|0
1645738790000|2022-02-24 21:39:50|748.41|745.05|748.89|745.53|748.89|745.53|748.41|745.05|0
1645738800000|2022-02-24 21:40:00|749.13|745.77|748.89|745.53|749.13|745.77|748.77|745.41|0
1645738810000|2022-02-24 21:40:10|749.13|745.77|748.89|745.53|749.13|745.77|748.89|745.53|0
1645738820000|2022-02-24 21:40:20|748.77|745.41|748.65|745.29|748.77|745.41|748.65|745.29|0
1645738830000|2022-02-24 21:40:30|748.53|745.17|748.89|745.53|748.89|745.53|748.53|745.17|0
1645738860000|2022-02-24 21:41:00|748.65|745.29|748.17|744.81|748.65|745.29|748.17|744.81|0
1645738870000|2022-02-24 21:41:10|748.29|744.93|748.17|744.81|748.29|744.93|748.17|744.81|0
1645738890000|2022-02-24 21:41:30|747.93|744.57|748.17|744.81|748.17|744.81|747.93|744.57|0
1645738900000|2022-02-24 21:41:40|749.01|745.65|749.13|745.77|749.13|745.77|749.01|745.65|0
1645738910000|2022-02-24 21:41:50|749.37|746.01|749.37|746.01|749.37|746.01|749.37|746.01|0
1645738920000|2022-02-24 21:42:00|749.13|745.77|748.89|745.53|749.13|745.77|748.77|745.41|0
1645738930000|2022-02-24 21:42:10|748.77|745.41|748.65|745.29|748.77|745.41|748.65|745.29|0
1645738940000|2022-02-24 21:42:20|748.53|745.17|748.41|745.05|748.53|745.17|748.41|745.05|0
1645738950000|2022-02-24 21:42:30|747.69|744.33|747.81|744.45|747.93|744.57|747.69|744.33|0
1645738960000|2022-02-24 21:42:40|747.69|744.33|747.33|743.97|747.69|744.33|747.21|743.85|0
1645738970000|2022-02-24 21:42:50|747.57|744.21|747.45|744.09|747.69|744.33|747.45|744.09|0
1645738980000|2022-02-24 21:43:00|747.57|744.21|747.21|743.85|747.57|744.21|747.21|743.85|0
1645738990000|2022-02-24 21:43:10|747.09|743.73|747.21|743.85|747.21|743.85|746.97|743.61|0
1645739000000|2022-02-24 21:43:20|746.97|743.61|746.49|743.13|746.97|743.61|746.49|743.13|0
1645739010000|2022-02-24 21:43:30|746.37|743.01|746.49|743.13|746.97|743.61|746.37|743.01|0
1645739020000|2022-02-24 21:43:40|746.37|743.01|746.37|743.01|746.37|743.01|746.37|743.01|0
1645739030000|2022-02-24 21:43:50|746.25|742.89|746.61|743.25|746.61|743.25|746.25|742.89|0
1645739040000|2022-02-24 21:44:00|746.73|743.37|746.73|743.37|747.21|743.85|746.73|743.37|0
1645739050000|2022-02-24 21:44:10|746.85|743.49|746.85|743.49|746.85|743.49|746.85|743.49|0
1645739060000|2022-02-24 21:44:20|746.73|743.37|746.61|743.25|746.73|743.37|746.49|743.13|0
1645739070000|2022-02-24 21:44:30|746.85|743.49|747.45|744.09|747.69|744.33|746.85|743.49|0
1645739080000|2022-02-24 21:44:40|747.57|744.21|747.57|744.21|747.57|744.21|747.57|744.21|0
1645739090000|2022-02-24 21:44:50|747.45|744.09|747.21|743.85|747.57|744.21|747.21|743.85|0
1645739100000|2022-02-24 21:45:00|746.61|743.25|746.49|743.13|746.73|743.37|746.49|743.13|0
1645739110000|2022-02-24 21:45:10|746.37|743.01|746.25|742.89|746.37|743.01|746.25|742.89|0
1645739120000|2022-02-24 21:45:20|746.01|742.65|746.13|742.77|746.25|742.89|746.01|742.65|0
1645739130000|2022-02-24 21:45:30|746.01|742.65|746.01|742.65|746.01|742.65|745.77|742.41|0
1645739140000|2022-02-24 21:45:40|745.77|742.41|745.77|742.41|745.77|742.41|745.77|742.41|0
1645739160000|2022-02-24 21:46:00|745.89|742.53|746.01|742.65|746.01|742.65|745.89|742.53|0
1645739170000|2022-02-24 21:46:10|745.77|742.41|746.01|742.65|746.01|742.65|745.77|742.41|0
1645739190000|2022-02-24 21:46:30|745.53|742.17|745.53|742.17|745.53|742.17|745.53|742.17|0
1645739200000|2022-02-24 21:46:40|746.01|742.65|746.01|742.65|746.01|742.65|746.01|742.65|0
1645739210000|2022-02-24 21:46:50|746.25|742.89|745.53|742.17|746.25|742.89|745.53|742.17|0
1645739220000|2022-02-24 21:47:00|745.29|741.93|745.41|742.05|745.53|742.17|745.29|741.93|0
1645739230000|2022-02-24 21:47:10|745.29|741.93|744.69|741.33|745.29|741.93|744.69|741.33|0
1645739240000|2022-02-24 21:47:20|744.93|741.57|744.57|741.21|744.93|741.57|744.57|741.21|0
1645739260000|2022-02-24 21:47:40|744.33|740.97|743.61|740.25|744.33|740.97|743.37|740.01|0
1645739280000|2022-02-24 21:48:00|744.09|740.73|744.09|740.73|744.09|740.73|743.85|740.49|0
1645739290000|2022-02-24 21:48:10|743.61|740.25|744.09|740.73|744.09|740.73|743.61|740.25|0
1645739300000|2022-02-24 21:48:20|744.33|740.97|745.05|741.69|745.05|741.69|744.33|740.97|0
1645739310000|2022-02-24 21:48:30|744.81|741.45|743.37|740.01|744.81|741.45|743.37|740.01|0
1645739320000|2022-02-24 21:48:40|743.49|740.13|742.77|739.41|743.49|740.13|742.77|739.41|0
1645739330000|2022-02-24 21:48:50|743.37|740.01|743.37|740.01|743.49|740.13|743.13|739.77|0
1645739340000|2022-02-24 21:49:00|742.53|739.17|741.21|737.85|742.65|739.29|741.21|737.85|0
1645739350000|2022-02-24 21:49:10|741.09|737.73|741.21|737.85|741.93|738.57|740.85|737.49|0
1645739360000|2022-02-24 21:49:20|740.97|737.61|740.85|737.49|740.97|737.61|740.85|737.49|0
1645739370000|2022-02-24 21:49:30|740.73|737.37|741.21|737.85|741.21|737.85|740.73|737.37|0
1645739380000|2022-02-24 21:49:40|741.33|737.97|740.37|737.01|741.33|737.97|740.37|737.01|0
1645739390000|2022-02-24 21:49:50|739.9|736.54|739.9|736.54|740.01|736.65|739.77|736.41|0
1645739400000|2022-02-24 21:50:00|740.25|736.89|740.97|737.61|740.97|737.61|740.01|736.65|0
1645739410000|2022-02-24 21:50:10|740.14|736.78|740.25|736.89|740.25|736.89|740.01|736.65|0
1645739420000|2022-02-24 21:50:20|740.37|737.01|740.85|737.49|740.85|737.49|740.37|737.01|0
1645739430000|2022-02-24 21:50:30|740.97|737.61|740.49|737.13|740.97|737.61|740.49|737.13|0
1645739440000|2022-02-24 21:50:40|740.37|737.01|740.25|736.89|740.37|737.01|740.25|736.89|0
1645739450000|2022-02-24 21:50:50|740.01|736.65|739.77|736.41|740.01|736.65|739.77|736.41|0
1645739460000|2022-02-24 21:51:00|739.9|736.54|739.53|736.17|739.9|736.54|739.53|736.17|0
1645739470000|2022-02-24 21:51:10|739.77|736.41|739.42|736.06|739.77|736.41|739.29|735.93|0
1645739480000|2022-02-24 21:51:20|738.81|735.45|739.53|736.17|739.53|736.17|738.81|735.45|0
1645739490000|2022-02-24 21:51:30|739.77|736.41|740.01|736.65|740.13|736.77|739.77|736.41|0
1645739500000|2022-02-24 21:51:40|739.29|735.93|739.05|735.69|739.29|735.93|739.05|735.69|0
1645739510000|2022-02-24 21:51:50|739.29|735.93|738.33|734.97|739.29|735.93|738.33|734.97|0
1645739520000|2022-02-24 21:52:00|738.57|735.21|738.46|735.1|738.81|735.45|738.46|735.1|0
1645739530000|2022-02-24 21:52:10|737.74|734.38|738.09|734.73|738.09|734.73|737.37|734.01|0
1645739540000|2022-02-24 21:52:20|737.98|734.62|737.61|734.25|737.98|734.62|737.61|734.25|0
1645739550000|2022-02-24 21:52:30|737.74|734.38|737.5|734.14|737.85|734.49|737.5|734.14|0
1645739560000|2022-02-24 21:52:40|737.37|734.01|736.78|733.42|737.37|734.01|736.78|733.42|0
1645739570000|2022-02-24 21:52:50|736.18|732.82|735.82|732.46|736.18|732.82|735.82|732.46|0
1645739580000|2022-02-24 21:53:00|736.18|732.82|736.42|733.06|736.42|733.06|736.18|732.82|0
1645739590000|2022-02-24 21:53:10|736.9|733.54|737.02|733.66|737.61|734.25|736.9|733.54|0
1645739600000|2022-02-24 21:53:20|737.5|734.14|737.61|734.25|737.61|734.25|737.5|734.14|0
1645739610000|2022-02-24 21:53:30|737.5|734.14|737.5|734.14|737.5|734.14|737.5|734.14|0
1645739620000|2022-02-24 21:53:40|737.61|734.25|737.14|733.78|737.74|734.38|737.14|733.78|0
1645739630000|2022-02-24 21:53:50|736.78|733.42|736.18|732.82|736.78|733.42|736.18|732.82|0
1645739640000|2022-02-24 21:54:00|736.06|732.7|735.46|732.1|736.06|732.7|735.46|732.1|0
1645739650000|2022-02-24 21:54:10|735.82|732.46|735.7|732.34|735.82|732.46|735.7|732.34|0
1645739660000|2022-02-24 21:54:20|735.34|731.98|735.1|731.74|735.34|731.98|735.1|731.74|0
1645739670000|2022-02-24 21:54:30|734.98|731.62|735.22|731.86|735.22|731.86|734.98|731.62|0
1645739680000|2022-02-24 21:54:40|735.1|731.74|735.46|732.1|735.46|732.1|734.87|731.51|0
1645739690000|2022-02-24 21:54:50|734.87|731.51|735.22|731.86|736.66|733.3|734.87|731.51|0
1645739700000|2022-02-24 21:55:00|734.74|731.38|734.63|731.27|734.74|731.38|734.63|731.27|0
1645739710000|2022-02-24 21:55:10|734.74|731.38|735.46|732.1|735.7|732.34|734.74|731.38|0
1645739720000|2022-02-24 21:55:20|734.98|731.62|735.82|732.46|735.82|732.46|734.98|731.62|0
1645739730000|2022-02-24 21:55:30|735.7|732.34|736.18|732.82|736.3|732.94|735.7|732.34|0
1645739740000|2022-02-24 21:55:40|735.82|732.46|735.46|732.1|735.82|732.46|735.46|732.1|0
1645739750000|2022-02-24 21:55:50|735.22|731.86|735.82|732.46|735.82|732.46|735.22|731.86|0
1645739760000|2022-02-24 21:56:00|735.94|732.58|735.58|732.22|735.94|732.58|735.58|732.22|0
1645739770000|2022-02-24 21:56:10|735.7|732.34|734.98|731.62|735.7|732.34|734.98|731.62|0
1645739780000|2022-02-24 21:56:20|734.86|731.5|734.5|731.14|734.86|731.5|734.5|731.14|0
1645739790000|2022-02-24 21:56:30|734.15|730.79|734.15|730.79|734.26|730.9|734.02|730.66|0
1645739800000|2022-02-24 21:56:40|734.63|731.27|734.15|730.79|734.63|731.27|734.15|730.79|0
1645739810000|2022-02-24 21:56:50|734.02|730.66|734.15|730.79|734.26|730.9|734.02|730.66|0
1645739820000|2022-02-24 21:57:00|734.26|730.9|733.91|730.55|734.26|730.9|733.91|730.55|0
1645739830000|2022-02-24 21:57:10|734.02|730.66|734.5|731.14|734.5|731.14|733.91|730.55|0
1645739840000|2022-02-24 21:57:20|734.74|731.38|735.58|732.22|735.7|732.34|734.74|731.38|0
1645739850000|2022-02-24 21:57:30|735.7|732.34|736.66|733.3|736.9|733.54|735.7|732.34|0
1645739860000|2022-02-24 21:57:40|736.42|733.06|737.61|734.25|737.61|734.25|736.42|733.06|0
1645739870000|2022-02-24 21:57:50|737.85|734.49|739.05|735.69|739.05|735.69|737.85|734.49|0
1645739880000|2022-02-24 21:58:00|738.7|735.34|738.57|735.21|738.81|735.45|738.57|735.21|0
1645739890000|2022-02-24 21:58:10|739.42|736.06|739.77|736.41|739.77|736.41|739.29|735.93|0
1645739900000|2022-02-24 21:58:20|740.49|737.13|741.21|737.85|741.21|737.85|740.49|737.13|0
1645739910000|2022-02-24 21:58:30|741.45|738.09|742.05|738.69|742.05|738.69|741.45|738.09|0
1645739920000|2022-02-24 21:58:40|742.41|739.05|742.65|739.29|742.65|739.29|742.17|738.81|0
1645739930000|2022-02-24 21:58:50|742.29|738.93|743.37|740.01|743.49|740.13|742.29|738.93|0
1645739940000|2022-02-24 21:59:00|743.85|740.49|744.57|741.21|744.81|741.45|743.85|740.49|0
1645739950000|2022-02-24 21:59:10|744.45|741.09|743.85|740.49|744.45|741.09|743.61|740.25|0
1645739960000|2022-02-24 21:59:20|744.21|740.85|743.49|740.13|744.21|740.85|743.49|740.13|0
1645739970000|2022-02-24 21:59:30|743.13|739.77|743.49|740.13|743.49|740.13|743.01|739.65|0
1645739980000|2022-02-24 21:59:40|744.09|740.73|744.81|741.45|744.81|741.45|743.85|740.49|0
1645739990000|2022-02-24 21:59:50|744.45|741.09|743.25|739.89|744.45|741.09|743.25|739.89|0
1645740000000|2022-02-24 22:00:00|744.8|741.44|743.75|740.39|744.8|741.44|743.75|740.39|0
1645740010000|2022-02-24 22:00:10|743.58|740.22|743.58|740.22|743.61|740.25|743.58|740.22|0
1645740020000|2022-02-24 22:00:20|743.64|740.28|743.64|740.28|743.64|740.28|743.64|740.28|0
1645740030000|2022-02-24 22:00:30|743.99|740.63|743.86|740.5|743.99|740.63|743.86|740.5|0
1645740040000|2022-02-24 22:00:40|743.99|740.63|743.99|740.63|743.99|740.63|743.99|740.63|0
1645740050000|2022-02-24 22:00:50|744.03|740.67|744.03|740.67|744.03|740.67|744.03|740.67|0
1645740100000|2022-02-24 22:01:40|743.96|740.6|743.96|740.6|743.96|740.6|743.96|740.6|0
1645740120000|2022-02-24 22:02:00|743.92|740.56|743.92|740.56|743.92|740.56|743.92|740.56|0
1645740140000|2022-02-24 22:02:20|743.96|740.6|743.79|740.43|743.96|740.6|743.79|740.43|0
1645740180000|2022-02-24 22:03:00|743.58|740.22|743.58|740.22|743.58|740.22|743.58|740.22|0
1645740190000|2022-02-24 22:03:10|743.68|740.32|743.58|740.22|743.68|740.32|743.58|740.22|0
1645740200000|2022-02-24 22:03:20|743.43|740.07|743.15|739.79|743.43|740.07|743.15|739.79|0
1645740210000|2022-02-24 22:03:30|743.29|739.93|743.09|739.73|743.29|739.93|743.09|739.73|0
1645740220000|2022-02-24 22:03:40|743.29|739.93|743.29|739.93|743.29|739.93|743.29|739.93|0
1645740240000|2022-02-24 22:04:00|743.33|739.97|743.33|739.97|743.33|739.97|743.33|739.97|0
1645740280000|2022-02-24 22:04:40|743.15|739.79|743.15|739.79|743.15|739.79|743.15|739.79|0
1645740300000|2022-02-24 22:05:00|743.12|739.76|743.12|739.76|743.12|739.76|743.12|739.76|0
1645740310000|2022-02-24 22:05:10|743.33|739.97|743.33|739.97|743.33|739.97|743.33|739.97|0
1645740340000|2022-02-24 22:05:40|743.29|739.93|743.29|739.93|743.29|739.93|743.29|739.93|0
1645740380000|2022-02-24 22:06:20|743.37|740.01|743.19|739.83|743.37|740.01|743.19|739.83|0
1645740390000|2022-02-24 22:06:30|743.22|739.86|743.22|739.86|743.22|739.86|743.22|739.86|0
1645740400000|2022-02-24 22:06:40|743.37|740.01|743.37|740.01|743.37|740.01|743.37|740.01|0
1645740410000|2022-02-24 22:06:50|743.26|739.9|743.26|739.9|743.26|739.9|743.26|739.9|0
1645740530000|2022-02-24 22:08:50|743.09|739.73|743.02|739.66|743.09|739.73|742.98|739.62|0
1645740540000|2022-02-24 22:09:00|743.06|739.7|743.06|739.7|743.06|739.7|743.06|739.7|0
1645740550000|2022-02-24 22:09:10|743.15|739.79|743.15|739.79|743.15|739.79|743.15|739.79|0
1645740600000|2022-02-24 22:10:00|743.12|739.76|743.06|739.7|743.12|739.76|743.06|739.7|0
1645740610000|2022-02-24 22:10:10|743.09|739.73|743.19|739.83|743.19|739.83|743.09|739.73|0
1645740630000|2022-02-24 22:10:30|743.15|739.79|743.06|739.7|743.15|739.79|743.06|739.7|0
1645740670000|2022-02-24 22:11:10|743.22|739.86|743.06|739.7|743.22|739.86|743.06|739.7|0
1645740710000|2022-02-24 22:11:50|742.81|739.45|742.81|739.45|742.81|739.45|742.7|739.34|0
1645740730000|2022-02-24 22:12:10|742.25|738.89|742.25|738.89|742.25|738.89|742.25|738.89|0
1645740750000|2022-02-24 22:12:30|741.83|738.47|741.83|738.47|741.83|738.47|741.83|738.47|0
1645740760000|2022-02-24 22:12:40|741.94|738.58|742.49|739.13|742.49|739.13|741.94|738.58|0
1645740770000|2022-02-24 22:12:50|741.94|738.58|741.83|738.47|742.04|738.68|741.83|738.47|0
1645740800000|2022-02-24 22:13:20|741.97|738.61|741.97|738.61|741.97|738.61|741.97|738.61|0
1645740810000|2022-02-24 22:13:30|742.32|738.96|742.32|738.96|742.32|738.96|742.32|738.96|0
1645740820000|2022-02-24 22:13:40|742.18|738.82|742.18|738.82|742.18|738.82|742.18|738.82|0
1645740830000|2022-02-24 22:13:50|741.97|738.61|741.97|738.61|741.97|738.61|741.97|738.61|0
1645740840000|2022-02-24 22:14:00|742.08|738.72|742.08|738.72|742.08|738.72|742.08|738.72|0
1645740860000|2022-02-24 22:14:20|742.11|738.75|742.08|738.72|742.11|738.75|742.08|738.72|0
1645740870000|2022-02-24 22:14:30|742.15|738.79|742.15|738.79|742.15|738.79|742.15|738.79|0
1645740880000|2022-02-24 22:14:40|742.18|738.82|742.21|738.85|742.21|738.85|742.18|738.82|0
1645740890000|2022-02-24 22:14:50|742.11|738.75|742.21|738.85|742.21|738.85|742.11|738.75|0
1645740910000|2022-02-24 22:15:10|742.11|738.75|742.11|738.75|742.11|738.75|742.11|738.75|0
1645740930000|2022-02-24 22:15:30|742.15|738.79|742.15|738.79|742.15|738.79|742.15|738.79|0
1645740950000|2022-02-24 22:15:50|742.11|738.75|742.11|738.75|742.11|738.75|742.11|738.75|0
1645740970000|2022-02-24 22:16:10|742.08|738.72|742.08|738.72|742.08|738.72|742.08|738.72|0
1645740980000|2022-02-24 22:16:20|742.11|738.75|742.11|738.75|742.11|738.75|742.11|738.75|0
1645740990000|2022-02-24 22:16:30|742.08|738.72|742.08|738.72|742.08|738.72|742.08|738.72|0
1645741010000|2022-02-24 22:16:50|742.11|738.75|742.17|738.81|742.17|738.81|742.11|738.75|0
1645741020000|2022-02-24 22:17:00|742.25|738.89|742.28|738.92|742.28|738.92|742.25|738.89|0
1645741030000|2022-02-24 22:17:10|742.36|739|742.36|739|742.36|739|742.36|739|0
1645741040000|2022-02-24 22:17:20|742.25|738.89|742.25|738.89|742.25|738.89|742.25|738.89|0
1645741050000|2022-02-24 22:17:30|742.46|739.1|742.28|738.92|742.49|739.13|742.28|738.92|0
1645741070000|2022-02-24 22:17:50|742.49|739.13|742.49|739.13|742.49|739.13|742.49|739.13|0
1645741090000|2022-02-24 22:18:10|742.32|738.96|742.17|738.81|742.32|738.96|742.17|738.81|0
1645741100000|2022-02-24 22:18:20|742.36|739|742.36|739|742.36|739|742.36|739|0
1645741130000|2022-02-24 22:18:50|742.17|738.81|742.21|738.85|742.21|738.85|742.17|738.81|0
1645741170000|2022-02-24 22:19:30|742.17|738.81|742.04|738.68|742.17|738.81|742.04|738.68|0
1645741220000|2022-02-24 22:20:20|742|738.64|742|738.64|742|738.64|742|738.64|0
1645741230000|2022-02-24 22:20:30|742.04|738.68|742.04|738.68|742.04|738.68|742.04|738.68|0
1645741250000|2022-02-24 22:20:50|741.93|738.57|741.93|738.57|741.93|738.57|741.93|738.57|0
1645741260000|2022-02-24 22:21:00|741.9|738.54|741.9|738.54|741.9|738.54|741.9|738.54|0
1645741310000|2022-02-24 22:21:50|741.76|738.4|741.76|738.4|741.76|738.4|741.76|738.4|0
1645741340000|2022-02-24 22:22:20|741.93|738.57|741.93|738.57|741.93|738.57|741.93|738.57|0
1645741350000|2022-02-24 22:22:30|741.87|738.51|742.21|738.85|742.21|738.85|741.87|738.51|0
1645741360000|2022-02-24 22:22:40|742.15|738.79|742.15|738.79|742.15|738.79|742.15|738.79|0
1645741380000|2022-02-24 22:23:00|741.87|738.51|741.87|738.51|741.87|738.51|741.87|738.51|0
1645741400000|2022-02-24 22:23:20|742.15|738.79|742.15|738.79|742.15|738.79|742.15|738.79|0
1645741410000|2022-02-24 22:23:30|741.87|738.51|741.87|738.51|741.87|738.51|741.87|738.51|0
1645741420000|2022-02-24 22:23:40|742.15|738.79|742.15|738.79|742.15|738.79|742.15|738.79|0
1645741430000|2022-02-24 22:23:50|741.9|738.54|741.9|738.54|741.9|738.54|741.9|738.54|0
1645741440000|2022-02-24 22:24:00|741.93|738.57|742.17|738.81|742.17|738.81|741.93|738.57|0
1645741450000|2022-02-24 22:24:10|742.15|738.79|742.15|738.79|742.15|738.79|742.15|738.79|0
1645741470000|2022-02-24 22:24:30|742.17|738.81|742.17|738.81|742.17|738.81|742.17|738.81|0
1645741480000|2022-02-24 22:24:40|742.32|738.96|742.17|738.81|742.32|738.96|742.17|738.81|0
1645741490000|2022-02-24 22:24:50|742.15|738.79|742.15|738.79|742.15|738.79|742.15|738.79|0
1645741500000|2022-02-24 22:25:00|742.28|738.92|742.28|738.92|742.28|738.92|742.28|738.92|0
1645741740000|2022-02-24 22:29:00|742.32|738.96|742.28|738.92|742.32|738.96|742.28|738.92|0
1645741770000|2022-02-24 22:29:30|742.32|738.96|742.32|738.96|742.32|738.96|742.32|738.96|0
1645741860000|2022-02-24 22:31:00|742.49|739.13|742.25|738.89|742.49|739.13|742.25|738.89|0
1645741900000|2022-02-24 22:31:40|742.28|738.92|742.25|738.89|742.28|738.92|742.25|738.89|0
1645741920000|2022-02-24 22:32:00|742.32|738.96|742.57|739.21|742.57|739.21|742.32|738.96|0
1645741960000|2022-02-24 22:32:40|742.63|739.27|742.63|739.27|742.63|739.27|742.63|739.27|0
1645742050000|2022-02-24 22:34:10|742.57|739.21|742.57|739.21|742.57|739.21|742.57|739.21|0
1645742060000|2022-02-24 22:34:20|742.36|739|742.36|739|742.36|739|742.36|739|0
1645742070000|2022-02-24 22:34:30|742.32|738.96|742.28|738.92|742.32|738.96|742.28|738.92|0
1645742080000|2022-02-24 22:34:40|742.21|738.85|742.21|738.85|742.21|738.85|742.21|738.85|0
1645742090000|2022-02-24 22:34:50|742.17|738.81|742.17|738.81|742.17|738.81|742.17|738.81|0
1645742100000|2022-02-24 22:35:00|742.28|738.92|742.49|739.13|742.49|739.13|742.28|738.92|0
1645742110000|2022-02-24 22:35:10|742.28|738.92|742.25|738.89|742.28|738.92|742.25|738.89|0
1645742150000|2022-02-24 22:35:50|742.14|738.78|742.04|738.68|742.14|738.78|742.04|738.68|0
1645742160000|2022-02-24 22:36:00|741.89|738.53|741.89|738.53|741.89|738.53|741.89|738.53|0
1645742180000|2022-02-24 22:36:20|741.72|738.36|741.79|738.43|741.79|738.43|741.72|738.36|0
1645742240000|2022-02-24 22:37:20|741.72|738.36|741.72|738.36|741.72|738.36|741.72|738.36|0
1645742250000|2022-02-24 22:37:30|741.68|738.32|741.83|738.47|741.83|738.47|741.68|738.32|0
1645742260000|2022-02-24 22:37:40|741.55|738.19|741.55|738.19|741.55|738.19|741.55|738.19|0
1645742270000|2022-02-24 22:37:50|741.87|738.51|742|738.64|742|738.64|741.87|738.51|0
1645742290000|2022-02-24 22:38:10|741.87|738.51|741.87|738.51|741.87|738.51|741.87|738.51|0
1645742300000|2022-02-24 22:38:20|742.53|739.17|743.11|739.75|743.11|739.75|742.53|739.17|0
1645742310000|2022-02-24 22:38:30|743.08|739.72|743.08|739.72|743.08|739.72|743.08|739.72|0
1645742320000|2022-02-24 22:38:40|742.81|739.45|742.81|739.45|742.81|739.45|742.81|739.45|0
1645742330000|2022-02-24 22:38:50|742.84|739.48|742.84|739.48|742.84|739.48|742.84|739.48|0
1645742340000|2022-02-24 22:39:00|742.63|739.27|742.46|739.1|742.63|739.27|742.46|739.1|0
1645742350000|2022-02-24 22:39:10|742.25|738.89|741.89|738.53|742.25|738.89|741.89|738.53|0
1645742380000|2022-02-24 22:39:40|742.87|739.51|742.87|739.51|742.87|739.51|742.87|739.51|0
1645742390000|2022-02-24 22:39:50|742.32|738.96|742.28|738.92|742.32|738.96|742.28|738.92|0
1645742400000|2022-02-24 22:40:00|742.49|739.13|742.28|738.92|742.49|739.13|742.28|738.92|0
1645742430000|2022-02-24 22:40:30|742.32|738.96|742.32|738.96|742.35|738.99|742.32|738.96|0
1645742480000|2022-02-24 22:41:20|742.14|738.78|742.14|738.78|742.14|738.78|742.14|738.78|0
1645742490000|2022-02-24 22:41:30|742.32|738.96|742.32|738.96|742.32|738.96|742.32|738.96|0
1645742500000|2022-02-24 22:41:40|742|738.64|742|738.64|742|738.64|742|738.64|0
1645742510000|2022-02-24 22:41:50|742.32|738.96|742.17|738.81|742.32|738.96|742.17|738.81|0
1645742560000|2022-02-24 22:42:40|742.21|738.85|742.21|738.85|742.21|738.85|742.21|738.85|0
1645742590000|2022-02-24 22:43:10|742.17|738.81|742.11|738.75|742.17|738.81|742.11|738.75|0
1645742610000|2022-02-24 22:43:30|741.76|738.4|741.76|738.4|741.76|738.4|741.76|738.4|0
1645742620000|2022-02-24 22:43:40|742.08|738.72|742.08|738.72|742.08|738.72|742.08|738.72|0
1645742630000|2022-02-24 22:43:50|742.11|738.75|741.97|738.61|742.11|738.75|741.97|738.61|0
1645742680000|2022-02-24 22:44:40|742.08|738.72|742.49|739.13|742.49|739.13|741.97|738.61|0
1645742720000|2022-02-24 22:45:20|742.32|738.96|742.32|738.96|742.32|738.96|742.32|738.96|0
1645742750000|2022-02-24 22:45:50|742.38|739.02|742.38|739.02|742.38|739.02|742.38|739.02|0
1645742820000|2022-02-24 22:47:00|742.49|739.13|742.46|739.1|742.49|739.13|742.46|739.1|0
1645742840000|2022-02-24 22:47:20|742.32|738.96|742.32|738.96|742.32|738.96|742.32|738.96|0
1645742860000|2022-02-24 22:47:40|742.53|739.17|742.53|739.17|742.53|739.17|742.53|739.17|0
1645742870000|2022-02-24 22:47:50|742.7|739.34|742.7|739.34|742.7|739.34|742.7|739.34|0
1645742880000|2022-02-24 22:48:00|742.87|739.51|742.87|739.51|742.87|739.51|742.87|739.51|0
1645742890000|2022-02-24 22:48:10|742.91|739.55|742.91|739.55|742.91|739.55|742.91|739.55|0
1645742900000|2022-02-24 22:48:20|742.87|739.51|742.87|739.51|742.87|739.51|742.87|739.51|0
1645742930000|2022-02-24 22:48:50|743.02|739.66|743.02|739.66|743.02|739.66|743.02|739.66|0
1645742960000|2022-02-24 22:49:20|742.87|739.51|742.87|739.51|742.87|739.51|742.87|739.51|0
1645742970000|2022-02-24 22:49:30|742.7|739.34|742.7|739.34|742.7|739.34|742.7|739.34|0
1645742980000|2022-02-24 22:49:40|742.87|739.51|743.02|739.66|743.02|739.66|742.87|739.51|0
1645743000000|2022-02-24 22:50:00|742.91|739.55|742.91|739.55|742.91|739.55|742.91|739.55|0
1645743010000|2022-02-24 22:50:10|743.02|739.66|742.95|739.59|743.02|739.66|742.91|739.55|0
1645743020000|2022-02-24 22:50:20|742.98|739.62|742.98|739.62|742.98|739.62|742.98|739.62|0
1645743100000|2022-02-24 22:51:40|743.02|739.66|743.02|739.66|743.02|739.66|743.02|739.66|0
1645743170000|2022-02-24 22:52:50|742.98|739.62|742.98|739.62|742.98|739.62|742.98|739.62|0
1645743210000|2022-02-24 22:53:30|743.02|739.66|743.02|739.66|743.02|739.66|743.02|739.66|0
1645743220000|2022-02-24 22:53:40|743.05|739.69|743.02|739.66|743.05|739.69|743.02|739.66|0
1645743230000|2022-02-24 22:53:50|743.05|739.69|743.05|739.69|743.05|739.69|743.05|739.69|0
1645743240000|2022-02-24 22:54:00|743.08|739.72|743.32|739.96|743.32|739.96|743.08|739.72|0
1645743260000|2022-02-24 22:54:20|743.5|740.14|743.57|740.21|743.57|740.21|743.5|740.14|0
1645743270000|2022-02-24 22:54:30|743.68|740.32|743.68|740.32|743.68|740.32|743.68|740.32|0
1645743310000|2022-02-24 22:55:10|743.85|740.49|743.85|740.49|743.85|740.49|743.85|740.49|0
1645743330000|2022-02-24 22:55:30|744.02|740.66|743.98|740.62|744.02|740.66|743.98|740.62|0
1645743340000|2022-02-24 22:55:40|743.85|740.49|743.85|740.49|743.85|740.49|743.85|740.49|0
1645743360000|2022-02-24 22:56:00|743.81|740.45|743.81|740.45|743.81|740.45|743.81|740.45|0
1645743370000|2022-02-24 22:56:10|743.78|740.42|743.78|740.42|743.78|740.42|743.78|740.42|0
1645743380000|2022-02-24 22:56:20|743.6|740.24|743.57|740.21|743.6|740.24|743.57|740.21|0
1645743390000|2022-02-24 22:56:30|743.53|740.17|743.53|740.17|743.53|740.17|743.53|740.17|0
1645743400000|2022-02-24 22:56:40|743.68|740.32|743.68|740.32|743.68|740.32|743.68|740.32|0
1645743440000|2022-02-24 22:57:20|743.57|740.21|743.57|740.21|743.57|740.21|743.57|740.21|0
1645743480000|2022-02-24 22:58:00|743.81|740.45|743.81|740.45|743.81|740.45|743.81|740.45|0
1645743490000|2022-02-24 22:58:10|743.89|740.53|743.89|740.53|743.89|740.53|743.89|740.53|0
1645743500000|2022-02-24 22:58:20|743.81|740.45|743.81|740.45|743.81|740.45|743.81|740.45|0
1645743510000|2022-02-24 22:58:30|743.22|739.86|743.22|739.86|743.22|739.86|743.22|739.86|0
1645743540000|2022-02-24 22:59:00|743.28|739.92|743.28|739.92|743.28|739.92|743.28|739.92|0
1645743550000|2022-02-24 22:59:10|743.15|739.79|743.01|739.65|743.15|739.79|743.01|739.65|0
1645743560000|2022-02-24 22:59:20|743.49|740.13|743.53|740.17|743.53|740.17|743.49|740.13|0
1645743570000|2022-02-24 22:59:30|743.89|740.53|743.49|740.13|743.89|740.53|743.49|740.13|0
1645743600000|2022-02-24 23:00:00|747.08|743.72|745.4|742.04|747.08|743.72|744.2|740.84|0
1645743610000|2022-02-24 23:00:10|745.28|741.92|745.64|742.28|745.88|742.52|745.28|741.92|0
1645743620000|2022-02-24 23:00:20|745.04|741.68|745.52|742.16|745.76|742.4|745.04|741.68|0
1645743630000|2022-02-24 23:00:30|745.16|741.8|745.64|742.28|745.76|742.4|745.16|741.8|0
1645743640000|2022-02-24 23:00:40|745.4|742.04|747.08|743.72|747.08|743.72|745.4|742.04|0
1645743650000|2022-02-24 23:00:50|746.72|743.36|747.08|743.72|747.08|743.72|746.72|743.36|0
1645743660000|2022-02-24 23:01:00|747.44|744.08|748.16|744.8|748.16|744.8|747.44|744.08|0
1645743670000|2022-02-24 23:01:10|749.97|746.61|749.97|746.61|749.97|746.61|749.49|746.13|0
1645743680000|2022-02-24 23:01:20|749.73|746.37|749.49|746.13|749.73|746.37|749.49|746.13|0
1645743690000|2022-02-24 23:01:30|749.84|746.48|750.56|747.2|751.28|747.92|749.84|746.48|0
1645743700000|2022-02-24 23:01:40|751.17|747.81|751.17|747.81|751.28|747.92|750.93|747.57|0
1645743710000|2022-02-24 23:01:50|750.93|747.57|751.52|748.16|751.65|748.29|750.93|747.57|0
1645743720000|2022-02-24 23:02:00|751.17|747.81|750.32|746.96|751.17|747.81|750.32|746.96|0
1645743730000|2022-02-24 23:02:10|750.08|746.72|749.84|746.48|750.32|746.96|749.84|746.48|0
1645743740000|2022-02-24 23:02:20|750.69|747.33|751.28|747.92|751.28|747.92|750.45|747.09|0
1645743750000|2022-02-24 23:02:30|751.52|748.16|750.21|746.85|751.52|748.16|750.21|746.85|0
1645743760000|2022-02-24 23:02:40|749.97|746.61|749.25|745.89|749.97|746.61|749.01|745.65|0
1645743770000|2022-02-24 23:02:50|748.88|745.52|747.2|743.84|748.88|745.52|747.2|743.84|0
1645743780000|2022-02-24 23:03:00|748.53|745.17|748.53|745.17|749.12|745.76|748.53|745.17|0
1645743790000|2022-02-24 23:03:10|748.29|744.93|748.88|745.52|748.88|745.52|748.29|744.93|0
1645743800000|2022-02-24 23:03:20|748.77|745.41|749.84|746.48|749.84|746.48|748.77|745.41|0
1645743810000|2022-02-24 23:03:30|749.73|746.37|749.25|745.89|749.84|746.48|749.25|745.89|0
1645743820000|2022-02-24 23:03:40|748.64|745.28|748.05|744.69|748.64|745.28|748.05|744.69|0
1645743830000|2022-02-24 23:03:50|749.49|746.13|750.08|746.72|750.08|746.72|749.25|745.89|0
1645743840000|2022-02-24 23:04:00|750.32|746.96|749.36|746|750.32|746.96|749.36|746|0
1645743850000|2022-02-24 23:04:10|749.6|746.24|749.49|746.13|750.45|747.09|749.49|746.13|0
1645743860000|2022-02-24 23:04:20|748.64|745.28|748.53|745.17|748.64|745.28|748.53|745.17|0
1645743870000|2022-02-24 23:04:30|748.16|744.8|747.92|744.56|748.16|744.8|747.92|744.56|0
1645743880000|2022-02-24 23:04:40|748.16|744.8|747.68|744.32|748.16|744.8|747.68|744.32|0
1645743890000|2022-02-24 23:04:50|747.92|744.56|747.68|744.32|747.92|744.56|747.56|744.2|0
1645743900000|2022-02-24 23:05:00|748.16|744.8|748.64|745.28|748.64|745.28|748.16|744.8|0
1645743910000|2022-02-24 23:05:10|747.8|744.44|748.4|745.04|748.4|745.04|747.8|744.44|0
1645743920000|2022-02-24 23:05:20|748.16|744.8|748.4|745.04|748.4|745.04|747.92|744.56|0
1645743930000|2022-02-24 23:05:30|748.04|744.68|747.44|744.08|748.04|744.68|747.44|744.08|0
1645743940000|2022-02-24 23:05:40|747.56|744.2|747.32|743.96|747.56|744.2|747.32|743.96|0
1645743950000|2022-02-24 23:05:50|747.2|743.84|747.32|743.96|747.32|743.96|747.2|743.84|0
1645743960000|2022-02-24 23:06:00|747.08|743.72|747.08|743.72|747.56|744.2|747.08|743.72|0
1645743970000|2022-02-24 23:06:10|747.56|744.2|748.53|745.17|748.53|745.17|747.56|744.2|0
1645743980000|2022-02-24 23:06:20|748.64|745.28|748.4|745.04|748.64|745.28|748.4|745.04|0
1645743990000|2022-02-24 23:06:30|748.28|744.92|747.44|744.08|748.28|744.92|747.44|744.08|0
1645744000000|2022-02-24 23:06:40|747.56|744.2|747.56|744.2|747.56|744.2|747.56|744.2|0
1645744010000|2022-02-24 23:06:50|748.04|744.68|747.56|744.2|748.04|744.68|747.56|744.2|0
1645744020000|2022-02-24 23:07:00|748.16|744.8|747.56|744.2|748.4|745.04|747.56|744.2|0
1645744030000|2022-02-24 23:07:10|747.2|743.84|747.32|743.96|747.32|743.96|747.2|743.84|0
1645744040000|2022-02-24 23:07:20|746.96|743.6|746.36|743|746.96|743.6|746.36|743|0
1645744050000|2022-02-24 23:07:30|746.24|742.88|747.68|744.32|747.68|744.32|746.24|742.88|0
1645744060000|2022-02-24 23:07:40|747.2|743.84|745.16|741.8|747.2|743.84|745.16|741.8|0
1645744070000|2022-02-24 23:07:50|745.4|742.04|745.88|742.52|745.88|742.52|745.4|742.04|0
1645744080000|2022-02-24 23:08:00|746|742.64|745.88|742.52|746|742.64|745.64|742.28|0
1645744090000|2022-02-24 23:08:10|745.52|742.16|745.4|742.04|745.52|742.16|745.04|741.68|0
1645744100000|2022-02-24 23:08:20|744.92|741.56|744.92|741.56|744.92|741.56|744.68|741.32|0
1645744110000|2022-02-24 23:08:30|745.52|742.16|745.04|741.68|745.52|742.16|745.04|741.68|0
1645744120000|2022-02-24 23:08:40|745.16|741.8|746.24|742.88|746.24|742.88|745.16|741.8|0
1645744130000|2022-02-24 23:08:50|746.36|743|745.88|742.52|746.36|743|745.88|742.52|0
1645744140000|2022-02-24 23:09:00|746.36|743|746.6|743.24|746.6|743.24|746.12|742.76|0
1645744150000|2022-02-24 23:09:10|746.84|743.48|747.2|743.84|747.2|743.84|746.24|742.88|0
1645744160000|2022-02-24 23:09:20|746.96|743.6|747.08|743.72|747.32|743.96|746.96|743.6|0
1645744170000|2022-02-24 23:09:30|746.72|743.36|747.2|743.84|747.2|743.84|746.72|743.36|0
1645744180000|2022-02-24 23:09:40|746.84|743.48|747.2|743.84|747.2|743.84|746.84|743.48|0
1645744190000|2022-02-24 23:09:50|747.44|744.08|748.16|744.8|748.16|744.8|747.44|744.08|0
1645744200000|2022-02-24 23:10:00|747.68|744.32|747.8|744.44|747.8|744.44|747.68|744.32|0
1645744210000|2022-02-24 23:10:10|747.92|744.56|748.04|744.68|748.04|744.68|747.92|744.56|0
1645744220000|2022-02-24 23:10:20|748.4|745.04|748.64|745.28|748.64|745.28|748.28|744.92|0
1645744230000|2022-02-24 23:10:30|748.52|745.16|748.4|745.04|748.52|745.16|748.28|744.92|0
1645744240000|2022-02-24 23:10:40|748.28|744.92|748.64|745.28|749.25|745.89|748.28|744.92|0
1645744250000|2022-02-24 23:10:50|748.52|745.16|748.52|745.16|748.88|745.52|748.52|745.16|0
1645744260000|2022-02-24 23:11:00|748.64|745.28|749.01|745.65|749.36|746|748.64|745.28|0
1645744270000|2022-02-24 23:11:10|749.12|745.76|749.36|746|749.36|746|749.12|745.76|0
1645744280000|2022-02-24 23:11:20|749.25|745.89|748.88|745.52|749.36|746|748.88|745.52|0
1645744290000|2022-02-24 23:11:30|749|745.64|749.73|746.37|749.73|746.37|749|745.64|0
1645744300000|2022-02-24 23:11:40|749.25|745.89|748.88|745.52|749.25|745.89|748.88|745.52|0
1645744310000|2022-02-24 23:11:50|749|745.64|749.36|746|749.36|746|749|745.64|0
1645744320000|2022-02-24 23:12:00|749.25|745.89|749|745.64|749.25|745.89|748.88|745.52|0
1645744330000|2022-02-24 23:12:10|748.64|745.28|748.04|744.68|748.64|745.28|748.04|744.68|0
1645744340000|2022-02-24 23:12:20|748.28|744.92|747.32|743.96|748.28|744.92|747.32|743.96|0
1645744350000|2022-02-24 23:12:30|748.16|744.8|748.16|744.8|748.28|744.92|748.16|744.8|0
1645744360000|2022-02-24 23:12:40|748.28|744.92|748.28|744.92|748.28|744.92|748.28|744.92|0
1645744370000|2022-02-24 23:12:50|748.16|744.8|748.04|744.68|748.16|744.8|748.04|744.68|0
1645744380000|2022-02-24 23:13:00|748.28|744.92|748.52|745.16|748.52|745.16|748.28|744.92|0
1645744390000|2022-02-24 23:13:10|748.16|744.8|748.16|744.8|748.16|744.8|747.92|744.56|0
1645744400000|2022-02-24 23:13:20|748.04|744.68|748.04|744.68|748.28|744.92|748.04|744.68|0
1645744410000|2022-02-24 23:13:30|748.16|744.8|748.4|745.04|748.4|745.04|748.16|744.8|0
1645744420000|2022-02-24 23:13:40|748.28|744.92|748.16|744.8|748.4|745.04|748.16|744.8|0
1645744430000|2022-02-24 23:13:50|748.52|745.16|748.16|744.8|748.52|745.16|748.16|744.8|0
1645744440000|2022-02-24 23:14:00|748.28|744.92|748.04|744.68|748.4|745.04|748.04|744.68|0
1645744450000|2022-02-24 23:14:10|747.2|743.84|746.12|742.76|747.2|743.84|746.12|742.76|0
1645744460000|2022-02-24 23:14:20|746.24|742.88|746.36|743|746.36|743|746.12|742.76|0
1645744470000|2022-02-24 23:14:30|746.24|742.88|746.48|743.12|746.48|743.12|746.24|742.88|0
1645744480000|2022-02-24 23:14:40|746.36|743|746.84|743.48|747.2|743.84|746.36|743|0
1645744500000|2022-02-24 23:15:00|747.32|743.96|746.72|743.36|747.32|743.96|746.72|743.36|0
1645744510000|2022-02-24 23:15:10|746.84|743.48|748.16|744.8|748.16|744.8|746.72|743.36|0
1645744520000|2022-02-24 23:15:20|748.04|744.68|748.4|745.04|748.4|745.04|747.8|744.44|0
1645744530000|2022-02-24 23:15:30|748.64|745.28|749.24|745.88|749.24|745.88|748.64|745.28|0
1645744540000|2022-02-24 23:15:40|749.36|746|750.08|746.72|750.08|746.72|749.36|746|0
1645744550000|2022-02-24 23:15:50|749.49|746.13|749.12|745.76|749.49|746.13|749.12|745.76|0
1645744560000|2022-02-24 23:16:00|749.36|746|749.36|746|749.49|746.13|749.36|746|0
1645744570000|2022-02-24 23:16:10|749.48|746.12|749.97|746.61|749.97|746.61|749.48|746.12|0
1645744580000|2022-02-24 23:16:20|749.73|746.37|748.88|745.52|749.73|746.37|748.88|745.52|0
1645744590000|2022-02-24 23:16:30|748.76|745.4|748.28|744.92|749|745.64|748.04|744.68|0
1645744600000|2022-02-24 23:16:40|747.92|744.56|748.16|744.8|748.16|744.8|747.8|744.44|0
1645744610000|2022-02-24 23:16:50|748.28|744.92|748.52|745.16|748.52|745.16|748.04|744.68|0
1645744620000|2022-02-24 23:17:00|748.4|745.04|748.52|745.16|748.52|745.16|748.4|745.04|0
1645744630000|2022-02-24 23:17:10|748.64|745.28|748.28|744.92|748.64|745.28|748.16|744.8|0
1645744640000|2022-02-24 23:17:20|748.4|745.04|748.52|745.16|748.52|745.16|748.4|745.04|0
1645744650000|2022-02-24 23:17:30|748.64|745.28|749.6|746.24|749.6|746.24|748.64|745.28|0
1645744660000|2022-02-24 23:17:40|749.97|746.61|750.21|746.85|750.32|746.96|749.97|746.61|0
1645744670000|2022-02-24 23:17:50|750.56|747.2|751.17|747.81|751.28|747.92|750.56|747.2|0
1645744680000|2022-02-24 23:18:00|751.28|747.92|751.41|748.05|751.41|748.05|751.28|747.92|0
1645744690000|2022-02-24 23:18:10|751.04|747.68|750.45|747.09|751.28|747.92|750.45|747.09|0
1645744700000|2022-02-24 23:18:20|750.56|747.2|751.04|747.68|751.04|747.68|750.56|747.2|0
1645744710000|2022-02-24 23:18:30|750.93|747.57|750.93|747.57|750.93|747.57|750.21|746.85|0
1645744720000|2022-02-24 23:18:40|750.69|747.33|750.21|746.85|750.69|747.33|750.08|746.72|0
1645744730000|2022-02-24 23:18:50|749.97|746.61|750.56|747.2|750.56|747.2|749.97|746.61|0
1645744740000|2022-02-24 23:19:00|750.32|746.96|750.32|746.96|750.32|746.96|750.32|746.96|0
1645744750000|2022-02-24 23:19:10|750.45|747.09|750.93|747.57|751.17|747.81|750.45|747.09|0
1645744760000|2022-02-24 23:19:20|751.04|747.68|750.8|747.44|751.04|747.68|750.69|747.33|0
1645744770000|2022-02-24 23:19:30|750.69|747.33|750.69|747.33|750.93|747.57|750.69|747.33|0
1645744780000|2022-02-24 23:19:40|750.08|746.72|750.32|746.96|750.45|747.09|750.08|746.72|0
1645744790000|2022-02-24 23:19:50|749.84|746.48|750.45|747.09|750.45|747.09|749.84|746.48|0
1645744800000|2022-02-24 23:20:00|750.56|747.2|750.32|746.96|750.56|747.2|750.32|746.96|0
1645744810000|2022-02-24 23:20:10|750.45|747.09|751.17|747.81|751.17|747.81|750.45|747.09|0
1645744820000|2022-02-24 23:20:20|751.41|748.05|751.52|748.16|751.52|748.16|751.41|748.05|0
1645744830000|2022-02-24 23:20:30|751.76|748.4|752.48|749.12|752.48|749.12|751.76|748.4|0
1645744840000|2022-02-24 23:20:40|752.85|749.49|754.17|750.81|754.17|750.81|752.85|749.49|0
1645744850000|2022-02-24 23:20:50|754.29|750.93|753.09|749.73|754.29|750.93|753.09|749.73|0
1645744860000|2022-02-24 23:21:00|753.33|749.97|752.96|749.6|753.33|749.97|752.96|749.6|0
1645744870000|2022-02-24 23:21:10|752.85|749.49|750.93|747.57|752.85|749.49|750.93|747.57|0
1645744880000|2022-02-24 23:21:20|750.45|747.09|750.08|746.72|750.69|747.33|750.08|746.72|0
1645744890000|2022-02-24 23:21:30|749.72|746.36|750.08|746.72|750.08|746.72|749.72|746.36|0
1645744900000|2022-02-24 23:21:40|749.96|746.6|749.6|746.24|749.96|746.6|749.6|746.24|0
1645744910000|2022-02-24 23:21:50|749.48|746.12|749.6|746.24|749.6|746.24|749.36|746|0
1645744920000|2022-02-24 23:22:00|749.36|746|749.48|746.12|749.6|746.24|749.24|745.88|0
1645744930000|2022-02-24 23:22:10|749.96|746.6|749.96|746.6|749.96|746.6|749.72|746.36|0
1645744940000|2022-02-24 23:22:20|749.84|746.48|749.84|746.48|749.96|746.6|749.84|746.48|0
1645744950000|2022-02-24 23:22:30|749.6|746.24|750.45|747.09|750.45|747.09|749.6|746.24|0
1645744960000|2022-02-24 23:22:40|750.21|746.85|750.45|747.09|750.45|747.09|750.21|746.85|0
1645744970000|2022-02-24 23:22:50|750.21|746.85|750.21|746.85|750.32|746.96|750.21|746.85|0
1645744980000|2022-02-24 23:23:00|749.96|746.6|749.84|746.48|749.96|746.6|749.72|746.36|0
1645744990000|2022-02-24 23:23:10|749.96|746.6|749.96|746.6|749.96|746.6|749.96|746.6|0
1645745000000|2022-02-24 23:23:20|749.72|746.36|749.72|746.36|749.96|746.6|749.48|746.12|0
1645745010000|2022-02-24 23:23:30|749.24|745.88|749.12|745.76|749.24|745.88|749.12|745.76|0
1645745020000|2022-02-24 23:23:40|749.24|745.88|749.24|745.88|749.24|745.88|749.24|745.88|0
1645745030000|2022-02-24 23:23:50|749.12|745.76|749.24|745.88|749.24|745.88|749|745.64|0
1645745040000|2022-02-24 23:24:00|749.36|746|748.64|745.28|749.36|746|748.64|745.28|0
1645745050000|2022-02-24 23:24:10|749.12|745.76|749.12|745.76|749.36|746|749.12|745.76|0
1645745060000|2022-02-24 23:24:20|749.36|746|749.36|746|749.48|746.12|749.36|746|0
1645745070000|2022-02-24 23:24:30|749.6|746.24|749.72|746.36|749.72|746.36|749.36|746|0
1645745080000|2022-02-24 23:24:40|749.36|746|749|745.64|749.36|746|749|745.64|0
1645745090000|2022-02-24 23:24:50|749.36|746|749|745.64|749.36|746|749|745.64|0
1645745100000|2022-02-24 23:25:00|749.48|746.12|750.8|747.44|750.8|747.44|749.48|746.12|0
1645745110000|2022-02-24 23:25:10|750.93|747.57|751.41|748.05|751.41|748.05|750.8|747.44|0
1645745120000|2022-02-24 23:25:20|751.76|748.4|751.89|748.53|751.89|748.53|751.52|748.16|0
1645745130000|2022-02-24 23:25:30|751.76|748.4|752|748.64|752|748.64|751.76|748.4|0
1645745140000|2022-02-24 23:25:40|752.48|749.12|752.37|749.01|752.61|749.25|752.37|749.01|0
1645745150000|2022-02-24 23:25:50|752.13|748.77|752.85|749.49|752.85|749.49|752|748.64|0
1645745160000|2022-02-24 23:26:00|752.72|749.36|752.61|749.25|752.72|749.36|752.61|749.25|0
1645745170000|2022-02-24 23:26:10|752.37|749.01|752.37|749.01|752.61|749.25|752.37|749.01|0
1645745180000|2022-02-24 23:26:20|752.72|749.36|754.05|750.69|754.05|750.69|752.72|749.36|0
1645745190000|2022-02-24 23:26:30|753.81|750.45|753.93|750.57|753.93|750.57|753.69|750.33|0
1645745200000|2022-02-24 23:26:40|752.48|749.12|754.05|750.69|754.05|750.69|752.48|749.12|0
1645745210000|2022-02-24 23:26:50|753.93|750.57|754.05|750.69|754.05|750.69|753.69|750.33|0
1645745220000|2022-02-24 23:27:00|754.41|751.05|754.05|750.69|755.61|752.25|754.05|750.69|0
1645745230000|2022-02-24 23:27:10|754.17|750.81|752.85|749.49|754.17|750.81|752.85|749.49|0
1645745240000|2022-02-24 23:27:20|752.72|749.36|752.85|749.49|752.85|749.49|752.72|749.36|0
1645745250000|2022-02-24 23:27:30|752.96|749.6|753.2|749.84|753.2|749.84|752.96|749.6|0
1645745260000|2022-02-24 23:27:40|753.33|749.97|752.61|749.25|753.33|749.97|752.61|749.25|0
1645745270000|2022-02-24 23:27:50|752.72|749.36|753.69|750.33|753.69|750.33|752.72|749.36|0
1645745280000|2022-02-24 23:28:00|754.41|751.05|754.89|751.53|754.89|751.53|754.17|750.81|0
1645745290000|2022-02-24 23:28:10|754.77|751.41|754.53|751.17|754.77|751.41|754.53|751.17|0
1645745300000|2022-02-24 23:28:20|754.65|751.29|754.53|751.17|755.13|751.77|754.53|751.17|0
1645745310000|2022-02-24 23:28:30|754.77|751.41|754.53|751.17|754.77|751.41|754.53|751.17|0
1645745320000|2022-02-24 23:28:40|754.65|751.29|754.53|751.17|754.65|751.29|754.53|751.17|0
1645745330000|2022-02-24 23:28:50|754.65|751.29|754.65|751.29|754.77|751.41|754.65|751.29|0
1645745340000|2022-02-24 23:29:00|754.53|751.17|754.77|751.41|754.89|751.53|754.53|751.17|0
1645745350000|2022-02-24 23:29:10|754.53|751.17|753.44|750.08|754.53|751.17|753.44|750.08|0
1645745360000|2022-02-24 23:29:20|753.69|750.33|753.57|750.21|753.69|750.33|753.57|750.21|0
1645745370000|2022-02-24 23:29:30|753.69|750.33|753.2|749.84|753.69|750.33|753.2|749.84|0
1645745380000|2022-02-24 23:29:40|753.33|749.97|753.44|750.08|753.44|750.08|753.09|749.73|0
1645745390000|2022-02-24 23:29:50|753.69|750.33|753.69|750.33|753.69|750.33|753.69|750.33|0
1645745400000|2022-02-24 23:30:00|753.93|750.57|754.41|751.05|754.53|751.17|753.93|750.57|0
1645745410000|2022-02-24 23:30:10|754.29|750.93|753.93|750.57|754.29|750.93|753.57|750.21|0
1645745420000|2022-02-24 23:30:20|754.17|750.81|754.29|750.93|754.41|751.05|754.17|750.81|0
1645745430000|2022-02-24 23:30:30|754.17|750.81|754.17|750.81|754.41|751.05|754.17|750.81|0
1645745440000|2022-02-24 23:30:40|755.61|752.25|755.61|752.25|755.61|752.25|755.61|752.25|0
1645745450000|2022-02-24 23:30:50|754.89|751.53|755.13|751.77|755.13|751.77|754.89|751.53|0
1645745460000|2022-02-24 23:31:00|754.65|751.29|754.77|751.41|755.01|751.65|754.65|751.29|0
1645745470000|2022-02-24 23:31:10|754.89|751.53|755.61|752.25|755.61|752.25|754.89|751.53|0
1645745480000|2022-02-24 23:31:20|755.85|752.49|755.98|752.62|756.09|752.73|755.85|752.49|0
1645745490000|2022-02-24 23:31:30|755.85|752.49|755.98|752.62|756.09|752.73|755.85|752.49|0
1645745500000|2022-02-24 23:31:40|755.85|752.49|755.73|752.37|755.85|752.49|755.61|752.25|0
1645745510000|2022-02-24 23:31:50|756.09|752.73|755.85|752.49|756.57|753.21|755.85|752.49|0
1645745520000|2022-02-24 23:32:00|755.61|752.25|755.01|751.65|755.61|752.25|754.77|751.41|0
1645745530000|2022-02-24 23:32:10|754.89|751.53|754.53|751.17|754.89|751.53|754.41|751.05|0
1645745540000|2022-02-24 23:32:20|755.49|752.13|756.22|752.86|756.22|752.86|755.49|752.13|0
1645745550000|2022-02-24 23:32:30|756.57|753.21|756.33|752.97|756.57|753.21|756.22|752.86|0
1645745560000|2022-02-24 23:32:40|755.85|752.49|756.46|753.1|756.46|753.1|755.85|752.49|0
1645745570000|2022-02-24 23:32:50|756.57|753.21|757.29|753.93|757.29|753.93|756.57|753.21|0
1645745580000|2022-02-24 23:33:00|757.66|754.3|757.29|753.93|757.66|754.3|757.29|753.93|0
1645745590000|2022-02-24 23:33:10|757.66|754.3|757.05|753.69|757.66|754.3|756.94|753.58|0
1645745600000|2022-02-24 23:33:20|757.18|753.82|757.05|753.69|757.18|753.82|756.81|753.45|0
1645745610000|2022-02-24 23:33:30|756.94|753.58|756.81|753.45|757.05|753.69|756.81|753.45|0
1645745620000|2022-02-24 23:33:40|756.94|753.58|757.29|753.93|757.29|753.93|756.94|753.58|0
1645745630000|2022-02-24 23:33:50|756.81|753.45|756.81|753.45|757.05|753.69|756.81|753.45|0
1645745640000|2022-02-24 23:34:00|757.05|753.69|758.38|755.02|758.38|755.02|757.05|753.69|0
1645745650000|2022-02-24 23:34:10|758.26|754.9|757.78|754.42|758.5|755.14|757.78|754.42|0
1645745660000|2022-02-24 23:34:20|757.9|754.54|758.02|754.66|758.02|754.66|757.9|754.54|0
1645745670000|2022-02-24 23:34:30|757.78|754.42|758.26|754.9|758.26|754.9|757.78|754.42|0
1645745680000|2022-02-24 23:34:40|758.5|755.14|758.98|755.62|758.98|755.62|758.5|755.14|0
1645745690000|2022-02-24 23:34:50|758.74|755.38|758.98|755.62|758.98|755.62|758.5|755.14|0
1645745700000|2022-02-24 23:35:00|758.5|755.14|757.29|753.93|758.5|755.14|757.29|753.93|0
1645745710000|2022-02-24 23:35:10|757.05|753.69|757.29|753.93|757.29|753.93|757.05|753.69|0
1645745720000|2022-02-24 23:35:20|757.18|753.82|757.29|753.93|757.29|753.93|757.18|753.82|0
1645745730000|2022-02-24 23:35:30|757.18|753.82|757.18|753.82|757.18|753.82|757.18|753.82|0
1645745740000|2022-02-24 23:35:40|756.94|753.58|757.18|753.82|757.18|753.82|756.94|753.58|0
1645745750000|2022-02-24 23:35:50|757.05|753.69|757.05|753.69|757.05|753.69|756.81|753.45|0
1645745760000|2022-02-24 23:36:00|757.18|753.82|757.77|754.41|758.02|754.66|757.18|753.82|0
1645745770000|2022-02-24 23:36:10|757.05|753.69|755.61|752.25|757.05|753.69|755.61|752.25|0
1645745780000|2022-02-24 23:36:20|755.85|752.49|756.22|752.86|756.33|752.97|755.85|752.49|0
1645745790000|2022-02-24 23:36:30|756.33|752.97|756.33|752.97|756.46|753.1|756.22|752.86|0
1645745800000|2022-02-24 23:36:40|756.22|752.86|756.09|752.73|756.22|752.86|755.97|752.61|0
1645745810000|2022-02-24 23:36:50|756.33|752.97|756.33|752.97|756.33|752.97|756.33|752.97|0
1645745820000|2022-02-24 23:37:00|756.57|753.21|756.09|752.73|756.57|753.21|756.09|752.73|0
1645745830000|2022-02-24 23:37:10|756.22|752.86|756.09|752.73|756.22|752.86|755.61|752.25|0
1645745840000|2022-02-24 23:37:20|755.85|752.49|755.73|752.37|756.46|753.1|755.73|752.37|0
1645745850000|2022-02-24 23:37:30|755.49|752.13|755.37|752.01|755.61|752.25|755.37|752.01|0
1645745860000|2022-02-24 23:37:40|755.13|751.77|755.49|752.13|755.49|752.13|755.13|751.77|0
1645745870000|2022-02-24 23:37:50|755.61|752.25|755.37|752.01|755.61|752.25|754.89|751.53|0
1645745880000|2022-02-24 23:38:00|755.61|752.25|755.01|751.65|755.61|752.25|755.01|751.65|0
1645745890000|2022-02-24 23:38:10|754.89|751.53|755.13|751.77|755.13|751.77|754.89|751.53|0
1645745900000|2022-02-24 23:38:20|755.37|752.01|755.61|752.25|755.85|752.49|755.37|752.01|0
1645745910000|2022-02-24 23:38:30|755.85|752.49|755.73|752.37|756.33|752.97|755.73|752.37|0
1645745920000|2022-02-24 23:38:40|755.37|752.01|755.85|752.49|755.85|752.49|755.13|751.77|0
1645745930000|2022-02-24 23:38:50|755.97|752.61|755.85|752.49|755.97|752.61|755.85|752.49|0
1645745940000|2022-02-24 23:39:00|755.61|752.25|754.89|751.53|755.61|752.25|754.65|751.29|0
1645745960000|2022-02-24 23:39:20|755.13|751.77|755.13|751.77|755.61|752.25|755.13|751.77|0
1645745970000|2022-02-24 23:39:30|754.89|751.53|754.89|751.53|754.89|751.53|754.65|751.29|0
1645745980000|2022-02-24 23:39:40|754.77|751.41|754.65|751.29|754.89|751.53|754.65|751.29|0
1645745990000|2022-02-24 23:39:50|754.53|751.17|754.41|751.05|754.53|751.17|754.41|751.05|0
1645746000000|2022-02-24 23:40:00|754.65|751.29|754.41|751.05|754.77|751.41|754.41|751.05|0
1645746010000|2022-02-24 23:40:10|754.65|751.29|754.53|751.17|754.65|751.29|754.53|751.17|0
1645746020000|2022-02-24 23:40:20|754.65|751.29|755.37|752.01|755.37|752.01|754.65|751.29|0
1645746030000|2022-02-24 23:40:30|755.85|752.49|755.85|752.49|756.09|752.73|755.85|752.49|0
1645746040000|2022-02-24 23:40:40|755.97|752.61|755.85|752.49|755.97|752.61|755.61|752.25|0
1645746050000|2022-02-24 23:40:50|755.61|752.25|755.61|752.25|755.61|752.25|755.37|752.01|0
1645746060000|2022-02-24 23:41:00|755.37|752.01|755.37|752.01|755.61|752.25|755.37|752.01|0
1645746070000|2022-02-24 23:41:10|755.25|751.89|754.89|751.53|755.37|752.01|754.89|751.53|0
1645746080000|2022-02-24 23:41:20|754.65|751.29|755.01|751.65|755.01|751.65|754.65|751.29|0
1645746090000|2022-02-24 23:41:30|754.89|751.53|755.49|752.13|755.49|752.13|754.89|751.53|0
1645746100000|2022-02-24 23:41:40|755.37|752.01|755.13|751.77|755.37|752.01|755.13|751.77|0
1645746110000|2022-02-24 23:41:50|755.37|752.01|755.61|752.25|755.61|752.25|755.37|752.01|0
1645746120000|2022-02-24 23:42:00|755.85|752.49|756.09|752.73|756.09|752.73|755.85|752.49|0
1645746130000|2022-02-24 23:42:10|756.33|752.97|756.57|753.21|756.57|753.21|756.33|752.97|0
1645746140000|2022-02-24 23:42:20|755.85|752.49|755.61|752.25|755.85|752.49|755.61|752.25|0
1645746150000|2022-02-24 23:42:30|755.37|752.01|755.37|752.01|755.37|752.01|755.13|751.77|0
1645746160000|2022-02-24 23:42:40|755.61|752.25|755.25|751.89|755.61|752.25|755.25|751.89|0
1645746170000|2022-02-24 23:42:50|755.13|751.77|754.89|751.53|755.13|751.77|754.77|751.41|0
1645746180000|2022-02-24 23:43:00|755.13|751.77|755.13|751.77|755.25|751.89|755.13|751.77|0
1645746190000|2022-02-24 23:43:10|755.37|752.01|755.37|752.01|755.37|752.01|755.37|752.01|0
1645746200000|2022-02-24 23:43:20|755.61|752.25|755.37|752.01|755.61|752.25|755.13|751.77|0
1645746210000|2022-02-24 23:43:30|755.49|752.13|755.73|752.37|755.85|752.49|755.49|752.13|0
1645746220000|2022-02-24 23:43:40|755.85|752.49|755.37|752.01|755.85|752.49|755.37|752.01|0
1645746230000|2022-02-24 23:43:50|755.61|752.25|754.89|751.53|755.61|752.25|754.89|751.53|0
1645746240000|2022-02-24 23:44:00|755.01|751.65|755.13|751.77|755.37|752.01|755.01|751.65|0
1645746250000|2022-02-24 23:44:10|754.65|751.29|754.77|751.41|754.77|751.41|754.65|751.29|0
1645746260000|2022-02-24 23:44:20|754.89|751.53|754.89|751.53|755.13|751.77|754.89|751.53|0
1645746270000|2022-02-24 23:44:30|755.01|751.65|754.89|751.53|755.01|751.65|754.89|751.53|0
1645746280000|2022-02-24 23:44:40|754.65|751.29|754.65|751.29|754.65|751.29|754.65|751.29|0
1645746290000|2022-02-24 23:44:50|754.77|751.41|755.13|751.77|755.13|751.77|754.77|751.41|0
1645746300000|2022-02-24 23:45:00|754.65|751.29|755.97|752.61|756.09|752.73|754.53|751.17|0
1645746310000|2022-02-24 23:45:10|756.09|752.73|755.61|752.25|756.09|752.73|755.61|752.25|0
1645746320000|2022-02-24 23:45:20|756.09|752.73|756.09|752.73|756.21|752.85|756.09|752.73|0
1645746330000|2022-02-24 23:45:30|756.21|752.85|755.61|752.25|756.21|752.85|755.61|752.25|0
1645746340000|2022-02-24 23:45:40|755.85|752.49|755.73|752.37|755.85|752.49|755.61|752.25|0
1645746350000|2022-02-24 23:45:50|755.85|752.49|756.57|753.21|756.57|753.21|755.85|752.49|0
1645746360000|2022-02-24 23:46:00|756.33|752.97|755.61|752.25|756.33|752.97|755.61|752.25|0
1645746370000|2022-02-24 23:46:10|755.01|751.65|754.89|751.53|755.01|751.65|754.89|751.53|0
1645746380000|2022-02-24 23:46:20|755.13|751.77|755.37|752.01|755.37|752.01|755.13|751.77|0
1645746390000|2022-02-24 23:46:30|755.61|752.25|755.25|751.89|755.61|752.25|755.25|751.89|0
1645746400000|2022-02-24 23:46:40|755.13|751.77|754.89|751.53|755.13|751.77|754.89|751.53|0
1645746410000|2022-02-24 23:46:50|755.01|751.65|754.89|751.53|755.13|751.77|754.89|751.53|0
1645746420000|2022-02-24 23:47:00|754.77|751.41|754.65|751.29|754.77|751.41|754.65|751.29|0
1645746430000|2022-02-24 23:47:10|754.89|751.53|754.65|751.29|755.13|751.77|754.65|751.29|0
1645746440000|2022-02-24 23:47:20|754.89|751.53|755.61|752.25|755.61|752.25|754.89|751.53|0
1645746450000|2022-02-24 23:47:30|755.49|752.13|754.77|751.41|755.49|752.13|754.77|751.41|0
1645746460000|2022-02-24 23:47:40|755.25|751.89|755.13|751.77|755.37|752.01|755.13|751.77|0
1645746470000|2022-02-24 23:47:50|755.37|752.01|755.61|752.25|755.61|752.25|755.37|752.01|0
1645746480000|2022-02-24 23:48:00|755.37|752.01|754.89|751.53|755.37|752.01|754.77|751.41|0
1645746490000|2022-02-24 23:48:10|754.53|751.17|754.65|751.29|754.65|751.29|754.53|751.17|0
1645746500000|2022-02-24 23:48:20|754.16|750.8|754.05|750.69|754.16|750.8|753.81|750.45|0
1645746510000|2022-02-24 23:48:30|753.68|750.32|754.07|750.71|754.07|750.71|753.68|750.32|0
1645746520000|2022-02-24 23:48:40|753.83|750.47|754.07|750.71|754.07|750.71|753.83|750.47|0
1645746530000|2022-02-24 23:48:50|753.83|750.47|754.07|750.71|754.07|750.71|753.83|750.47|0
1645746540000|2022-02-24 23:49:00|753.95|750.59|753.71|750.35|753.95|750.59|753.47|750.11|0
1645746550000|2022-02-24 23:49:10|753.83|750.47|753.95|750.59|754.07|750.71|753.59|750.23|0
1645746560000|2022-02-24 23:49:20|753.71|750.35|753.71|750.35|753.83|750.47|753.59|750.23|0
1645746570000|2022-02-24 23:49:30|753.83|750.47|753.47|750.11|754.07|750.71|753.47|750.11|0
1645746580000|2022-02-24 23:49:40|753.35|749.99|752.51|749.15|753.35|749.99|752.51|749.15|0
1645746590000|2022-02-24 23:49:50|752.62|749.26|752.38|749.02|752.86|749.5|752.38|749.02|0
1645746600000|2022-02-24 23:50:00|752.86|749.5|753.35|749.99|753.35|749.99|752.86|749.5|0
1645746610000|2022-02-24 23:50:10|753.59|750.23|753.1|749.74|753.59|750.23|753.1|749.74|0
1645746620000|2022-02-24 23:50:20|752.86|749.5|752.86|749.5|752.86|749.5|752.86|749.5|0
1645746630000|2022-02-24 23:50:30|752.75|749.39|751.9|748.54|752.75|749.39|751.9|748.54|0
1645746640000|2022-02-24 23:50:40|751.18|747.82|751.18|747.82|751.18|747.82|751.18|747.82|0
1645746650000|2022-02-24 23:50:50|751.31|747.95|750.82|747.46|751.31|747.95|750.82|747.46|0
1645746660000|2022-02-24 23:51:00|750.94|747.58|750.94|747.58|750.94|747.58|750.7|747.34|0
1645746670000|2022-02-24 23:51:10|751.42|748.06|751.66|748.3|751.66|748.3|751.42|748.06|0
1645746680000|2022-02-24 23:51:20|751.55|748.19|750.94|747.58|751.55|748.19|750.94|747.58|0
1645746690000|2022-02-24 23:51:30|750.7|747.34|750.46|747.1|750.7|747.34|750.46|747.1|0
1645746700000|2022-02-24 23:51:40|750.7|747.34|750.7|747.34|750.94|747.58|750.7|747.34|0
1645746710000|2022-02-24 23:51:50|751.18|747.82|751.31|747.95|751.31|747.95|751.18|747.82|0
1645746720000|2022-02-24 23:52:00|751.18|747.82|751.9|748.54|751.9|748.54|751.18|747.82|0
1645746730000|2022-02-24 23:52:10|751.79|748.43|752.38|749.02|752.38|749.02|751.66|748.3|0
1645746740000|2022-02-24 23:52:20|751.66|748.3|751.18|747.82|751.66|748.3|751.18|747.82|0
1645746750000|2022-02-24 23:52:30|751.31|747.95|751.9|748.54|751.9|748.54|751.31|747.95|0
1645746760000|2022-02-24 23:52:40|751.79|748.43|752.14|748.78|752.14|748.78|751.79|748.43|0
1645746770000|2022-02-24 23:52:50|751.9|748.54|752.14|748.78|752.14|748.78|751.9|748.54|0
1645746780000|2022-02-24 23:53:00|751.9|748.54|752.14|748.78|752.14|748.78|751.9|748.54|0
1645746790000|2022-02-24 23:53:10|752.38|749.02|752.38|749.02|752.38|749.02|752.38|749.02|0
1645746800000|2022-02-24 23:53:20|752.62|749.26|752.38|749.02|752.62|749.26|752.38|749.02|0
1645746810000|2022-02-24 23:53:30|752.62|749.26|752.38|749.02|752.62|749.26|752.14|748.78|0
1645746820000|2022-02-24 23:53:40|752.86|749.5|752.38|749.02|752.86|749.5|752.38|749.02|0
1645746830000|2022-02-24 23:53:50|752.03|748.67|752.51|749.15|752.51|749.15|752.03|748.67|0
1645746840000|2022-02-24 23:54:00|752.38|749.02|752.14|748.78|752.38|749.02|752.03|748.67|0
1645746850000|2022-02-24 23:54:10|752.38|749.02|752.38|749.02|752.62|749.26|752.38|749.02|0
1645746860000|2022-02-24 23:54:20|751.18|747.82|751.31|747.95|751.31|747.95|751.18|747.82|0
1645746870000|2022-02-24 23:54:30|751.42|748.06|751.42|748.06|751.55|748.19|751.42|748.06|0
1645746880000|2022-02-24 23:54:40|751.18|747.82|751.42|748.06|751.42|748.06|751.18|747.82|0
1645746900000|2022-02-24 23:55:00|751.31|747.95|751.42|748.06|751.42|748.06|751.18|747.82|0
1645746910000|2022-02-24 23:55:10|751.18|747.82|751.18|747.82|751.42|748.06|751.18|747.82|0
1645746920000|2022-02-24 23:55:20|751.42|748.06|751.42|748.06|751.42|748.06|751.42|748.06|0
1645746930000|2022-02-24 23:55:30|751.55|748.19|751.42|748.06|751.55|748.19|751.42|748.06|0
1645746940000|2022-02-24 23:55:40|751.18|747.82|751.42|748.06|751.42|748.06|750.94|747.58|0
1645746950000|2022-02-24 23:55:50|751.18|747.82|751.55|748.19|751.55|748.19|751.18|747.82|0
1645746960000|2022-02-24 23:56:00|751.42|748.06|751.18|747.82|751.42|748.06|751.18|747.82|0
1645746970000|2022-02-24 23:56:10|751.31|747.95|751.42|748.06|751.42|748.06|751.31|747.95|0
1645746980000|2022-02-24 23:56:20|751.18|747.82|751.66|748.3|751.66|748.3|751.18|747.82|0
1645746990000|2022-02-24 23:56:30|752.14|748.78|752.03|748.67|752.38|749.02|752.03|748.67|0
1645747000000|2022-02-24 23:56:40|751.9|748.54|751.42|748.06|751.9|748.54|751.42|748.06|0
1645747010000|2022-02-24 23:56:50|751.55|748.19|751.66|748.3|751.79|748.43|751.55|748.19|0
1645747020000|2022-02-24 23:57:00|751.9|748.54|752.38|749.02|752.62|749.26|751.9|748.54|0
1645747030000|2022-02-24 23:57:10|752.62|749.26|752.86|749.5|752.86|749.5|752.62|749.26|0
1645747040000|2022-02-24 23:57:20|753.1|749.74|753.1|749.74|753.1|749.74|753.1|749.74|0
1645747050000|2022-02-24 23:57:30|753.23|749.87|753.1|749.74|753.34|749.98|753.1|749.74|0
1645747060000|2022-02-24 23:57:40|752.86|749.5|753.1|749.74|753.1|749.74|752.86|749.5|0
1645747070000|2022-02-24 23:57:50|752.86|749.5|752.38|749.02|752.86|749.5|752.38|749.02|0
1645747080000|2022-02-24 23:58:00|752.51|749.15|752.62|749.26|752.86|749.5|752.51|749.15|0
1645747090000|2022-02-24 23:58:10|752.51|749.15|752.86|749.5|752.86|749.5|751.66|748.3|0
1645747100000|2022-02-24 23:58:20|752.75|749.39|752.62|749.26|752.86|749.5|752.62|749.26|0
1645747110000|2022-02-24 23:58:30|752.38|749.02|751.66|748.3|752.38|749.02|751.66|748.3|0
1645747120000|2022-02-24 23:58:40|751.55|748.19|751.55|748.19|751.55|748.19|751.42|748.06|0
1645747130000|2022-02-24 23:58:50|751.66|748.3|752.03|748.67|752.03|748.67|751.66|748.3|0
1645747140000|2022-02-24 23:59:00|751.9|748.54|751.9|748.54|751.9|748.54|751.9|748.54|0
1645747150000|2022-02-24 23:59:10|752.14|748.78|751.42|748.06|752.14|748.78|751.42|748.06|0
1645747160000|2022-02-24 23:59:20|751.55|748.19|752.14|748.78|752.14|748.78|751.55|748.19|0
1645747170000|2022-02-24 23:59:30|752.62|749.26|752.03|748.67|752.62|749.26|752.03|748.67|0
1645747180000|2022-02-24 23:59:40|752.14|748.78|751.66|748.3|752.14|748.78|751.66|748.3|0
1645747190000|2022-02-24 23:59:50|751.9|748.54|752.38|749.02|752.38|749.02|751.9|748.54|0
1645747200000|2022-02-25 00:00:00|752.51|749.15|752.14|748.78|752.51|749.15|751.9|748.54|0
1645747210000|2022-02-25 00:00:10|752.51|749.15|751.55|748.19|752.51|749.15|751.55|748.19|0
1645747220000|2022-02-25 00:00:20|751.3|747.94|750.82|747.46|751.3|747.94|750.82|747.46|0
1645747230000|2022-02-25 00:00:30|750.7|747.34|750.7|747.34|750.82|747.46|750.7|747.34|0
1645747240000|2022-02-25 00:00:40|750.46|747.1|750.7|747.34|750.7|747.34|750.22|746.86|0
1645747250000|2022-02-25 00:00:50|750.46|747.1|750.22|746.86|750.46|747.1|750.22|746.86|0
1645747260000|2022-02-25 00:01:00|750.58|747.22|750.7|747.34|750.82|747.46|750.22|746.86|0
1645747270000|2022-02-25 00:01:10|750.94|747.58|750.94|747.58|750.94|747.58|750.7|747.34|0
1645747280000|2022-02-25 00:01:20|751.06|747.7|750.94|747.58|751.18|747.82|750.94|747.58|0
1645747290000|2022-02-25 00:01:30|751.06|747.7|751.18|747.82|751.42|748.06|751.06|747.7|0
1645747300000|2022-02-25 00:01:40|750.58|747.22|749.74|746.38|750.58|747.22|749.74|746.38|0
1645747310000|2022-02-25 00:01:50|750.1|746.74|749.74|746.38|750.1|746.74|749.74|746.38|0
1645747320000|2022-02-25 00:02:00|749.86|746.5|750.7|747.34|750.7|747.34|749.86|746.5|0
1645747330000|2022-02-25 00:02:10|749.98|746.62|749.98|746.62|749.98|746.62|749.98|746.62|0
1645747340000|2022-02-25 00:02:20|749.74|746.38|749.5|746.14|749.74|746.38|749.5|746.14|0
1645747350000|2022-02-25 00:02:30|750.22|746.86|750.46|747.1|750.46|747.1|750.22|746.86|0
1645747360000|2022-02-25 00:02:40|750.58|747.22|749.86|746.5|750.58|747.22|749.86|746.5|0
1645747370000|2022-02-25 00:02:50|749.5|746.14|750.22|746.86|750.22|746.86|749.5|746.14|0
1645747380000|2022-02-25 00:03:00|749.98|746.62|749.02|745.66|749.98|746.62|749.02|745.66|0
1645747390000|2022-02-25 00:03:10|748.54|745.18|747.57|744.21|748.66|745.3|747.57|744.21|0
1645747400000|2022-02-25 00:03:20|747.81|744.45|747.81|744.45|747.81|744.45|747.57|744.21|0
1645747410000|2022-02-25 00:03:30|747.94|744.58|747.81|744.45|747.94|744.58|747.7|744.34|0
1645747420000|2022-02-25 00:03:40|748.05|744.69|748.05|744.69|748.29|744.93|748.05|744.69|0
1645747430000|2022-02-25 00:03:50|748.29|744.93|747.57|744.21|748.29|744.93|747.57|744.21|0
1645747440000|2022-02-25 00:04:00|747.33|743.97|747.09|743.73|747.33|743.97|747.09|743.73|0
1645747450000|2022-02-25 00:04:10|746.61|743.25|746.61|743.25|747.09|743.73|746.61|743.25|0
1645747460000|2022-02-25 00:04:20|746.37|743.01|746.37|743.01|746.37|743.01|745.89|742.53|0
1645747470000|2022-02-25 00:04:30|746.26|742.9|746.37|743.01|747.09|743.73|746.26|742.9|0
1645747480000|2022-02-25 00:04:40|746.61|743.25|746.37|743.01|746.85|743.49|746.37|743.01|0
1645747490000|2022-02-25 00:04:50|746.13|742.77|745.65|742.29|746.13|742.77|745.65|742.29|0
1645747500000|2022-02-25 00:05:00|745.3|741.94|745.65|742.29|745.65|742.29|745.3|741.94|0
1645747510000|2022-02-25 00:05:10|745.89|742.53|746.85|743.49|746.85|743.49|745.89|742.53|0
1645747520000|2022-02-25 00:05:20|746.74|743.38|746.37|743.01|746.74|743.38|746.13|742.77|0
1645747530000|2022-02-25 00:05:30|746.13|742.77|746.61|743.25|746.61|743.25|746.13|742.77|0
1645747540000|2022-02-25 00:05:40|747.09|743.73|746.37|743.01|747.09|743.73|746.37|743.01|0
1645747550000|2022-02-25 00:05:50|746.26|742.9|746.37|743.01|746.37|743.01|746.13|742.77|0
1645747560000|2022-02-25 00:06:00|746.13|742.77|745.89|742.53|746.13|742.77|745.89|742.53|0
1645747570000|2022-02-25 00:06:10|745.17|741.81|745.06|741.7|745.17|741.81|744.93|741.57|0
1645747580000|2022-02-25 00:06:20|745.17|741.81|745.3|741.94|745.3|741.94|744.82|741.46|0
1645747590000|2022-02-25 00:06:30|744.93|741.57|744.34|740.98|744.93|741.57|744.34|740.98|0
1645747600000|2022-02-25 00:06:40|744.21|740.85|745.17|741.81|745.17|741.81|744.21|740.85|0
1645747610000|2022-02-25 00:06:50|745.41|742.05|745.65|742.29|745.65|742.29|745.3|741.94|0
1645747620000|2022-02-25 00:07:00|745.54|742.18|744.93|741.57|745.54|742.18|744.93|741.57|0
1645747630000|2022-02-25 00:07:10|744.69|741.33|744.69|741.33|744.93|741.57|744.69|741.33|0
1645747640000|2022-02-25 00:07:20|744.93|741.57|745.17|741.81|745.17|741.81|744.93|741.57|0
1645747650000|2022-02-25 00:07:30|745.3|741.94|745.89|742.53|745.89|742.53|745.3|741.94|0
1645747670000|2022-02-25 00:07:50|746.13|742.77|746.13|742.77|746.13|742.77|746.13|742.77|0
1645747680000|2022-02-25 00:08:00|745.89|742.53|746.61|743.25|746.61|743.25|745.89|742.53|0
1645747690000|2022-02-25 00:08:10|746.37|743.01|746.37|743.01|746.61|743.25|746.37|743.01|0
1645747700000|2022-02-25 00:08:20|746.61|743.25|746.98|743.62|747.09|743.73|746.61|743.25|0
1645747710000|2022-02-25 00:08:30|747.09|743.73|746.98|743.62|747.33|743.97|746.98|743.62|0
1645747720000|2022-02-25 00:08:40|746.85|743.49|746.98|743.62|747.09|743.73|746.85|743.49|0
1645747730000|2022-02-25 00:08:50|747.22|743.86|748.05|744.69|748.29|744.93|747.22|743.86|0
1645747740000|2022-02-25 00:09:00|747.57|744.21|747.57|744.21|747.57|744.21|747.57|744.21|0
1645747750000|2022-02-25 00:09:10|747.33|743.97|747.09|743.73|747.57|744.21|746.85|743.49|0
1645747760000|2022-02-25 00:09:20|746.85|743.49|746.85|743.49|747.09|743.73|746.85|743.49|0
1645747770000|2022-02-25 00:09:30|747.04|743.68|746.44|743.08|747.04|743.68|746.44|743.08|0
1645747780000|2022-02-25 00:09:40|746.2|742.84|745.96|742.6|746.2|742.84|745.96|742.6|0
1645747790000|2022-02-25 00:09:50|746.44|743.08|746.68|743.32|746.68|743.32|746.44|743.08|0
1645747800000|2022-02-25 00:10:00|746.92|743.56|746.92|743.56|746.92|743.56|746.92|743.56|0
1645747810000|2022-02-25 00:10:10|747.16|743.8|747.64|744.28|747.64|744.28|747.16|743.8|0
1645747820000|2022-02-25 00:10:20|747.88|744.52|748.6|745.24|748.6|745.24|747.88|744.52|0
1645747830000|2022-02-25 00:10:30|748.36|745|748|744.64|748.48|745.12|748|744.64|0
1645747840000|2022-02-25 00:10:40|747.88|744.52|748.12|744.76|748.12|744.76|747.88|744.52|0
1645747850000|2022-02-25 00:10:50|748.6|745.24|748.72|745.36|748.72|745.36|748.6|745.24|0
1645747860000|2022-02-25 00:11:00|748.84|745.48|749.32|745.96|749.32|745.96|748.84|745.48|0
1645747870000|2022-02-25 00:11:10|749.08|745.72|748.6|745.24|749.08|745.72|748.6|745.24|0
1645747880000|2022-02-25 00:11:20|749.08|745.72|749.08|745.72|749.08|745.72|749.08|745.72|0
1645747890000|2022-02-25 00:11:30|748.84|745.48|748.6|745.24|748.84|745.48|748.6|745.24|0
1645747900000|2022-02-25 00:11:40|748.36|745|748|744.64|748.36|745|748|744.64|0
1645747910000|2022-02-25 00:11:50|747.88|744.52|748.12|744.76|748.12|744.76|747.88|744.52|0
1645747920000|2022-02-25 00:12:00|749.32|745.96|750.52|747.16|750.52|747.16|749.32|745.96|0
1645747930000|2022-02-25 00:12:10|750.04|746.68|750.52|747.16|750.76|747.4|750.04|746.68|0
1645747940000|2022-02-25 00:12:20|750.88|747.52|751.48|748.12|751.48|748.12|750.88|747.52|0
1645747950000|2022-02-25 00:12:30|751.24|747.88|751.24|747.88|751.48|748.12|751.24|747.88|0
1645747960000|2022-02-25 00:12:40|751.48|748.12|751|747.64|751.48|748.12|751|747.64|0
1645747970000|2022-02-25 00:12:50|751.72|748.36|751|747.64|751.72|748.36|751|747.64|0
1645747980000|2022-02-25 00:13:00|749.56|746.2|750.04|746.68|750.4|747.04|749.56|746.2|0
1645747990000|2022-02-25 00:13:10|749.8|746.44|749.56|746.2|749.8|746.44|749.56|746.2|0
1645748000000|2022-02-25 00:13:20|749.8|746.44|750.04|746.68|750.04|746.68|749.8|746.44|0
1645748010000|2022-02-25 00:13:30|750.28|746.92|750.28|746.92|750.28|746.92|749.8|746.44|0
1645748020000|2022-02-25 00:13:40|749.8|746.44|749.68|746.32|749.8|746.44|749.56|746.2|0
1645748030000|2022-02-25 00:13:50|749.32|745.96|749.32|745.96|749.8|746.44|749.32|745.96|0
1645748040000|2022-02-25 00:14:00|749.08|745.72|749.08|745.72|749.32|745.96|749.08|745.72|0
1645748050000|2022-02-25 00:14:10|748.96|745.6|749.44|746.08|749.44|746.08|748.96|745.6|0
1645748060000|2022-02-25 00:14:20|749.32|745.96|749.32|745.96|749.56|746.2|749.32|745.96|0
1645748070000|2022-02-25 00:14:30|749.68|746.32|749.2|745.84|749.68|746.32|749.2|745.84|0
1645748080000|2022-02-25 00:14:40|749.32|745.96|748.48|745.12|749.32|745.96|748.36|745|0
1645748090000|2022-02-25 00:14:50|748.24|744.88|748.6|745.24|748.6|745.24|748|744.64|0
1645748100000|2022-02-25 00:15:00|748.36|745|748.72|745.36|748.72|745.36|748.36|745|0
1645748110000|2022-02-25 00:15:10|749.08|745.72|749.2|745.84|749.2|745.84|748.84|745.48|0
1645748120000|2022-02-25 00:15:20|749.32|745.96|748.6|745.24|749.32|745.96|748.6|745.24|0
1645748130000|2022-02-25 00:15:30|748.12|744.76|747.16|743.8|748.12|744.76|747.16|743.8|0
1645748140000|2022-02-25 00:15:40|747.28|743.92|747.76|744.4|747.76|744.4|747.16|743.8|0
1645748150000|2022-02-25 00:15:50|747.64|744.28|747.52|744.16|748|744.64|747.52|744.16|0
1645748160000|2022-02-25 00:16:00|747.64|744.28|747.4|744.04|747.88|744.52|747.4|744.04|0
1645748170000|2022-02-25 00:16:10|746.92|743.56|747.04|743.68|747.16|743.8|746.68|743.32|0
1645748180000|2022-02-25 00:16:20|747.88|744.52|747.4|744.04|747.88|744.52|747.4|744.04|0
1645748190000|2022-02-25 00:16:30|746.92|743.56|746.92|743.56|747.04|743.68|746.92|743.56|0
1645748200000|2022-02-25 00:16:40|747.16|743.8|747.4|744.04|747.4|744.04|747.16|743.8|0
1645748210000|2022-02-25 00:16:50|747.28|743.92|747.4|744.04|747.4|744.04|747.28|743.92|0
1645748220000|2022-02-25 00:17:00|747.88|744.52|747.88|744.52|747.88|744.52|747.76|744.4|0
1645748230000|2022-02-25 00:17:10|747.64|744.28|747.16|743.8|747.64|744.28|747.16|743.8|0
1645748240000|2022-02-25 00:17:20|747.04|743.68|746.68|743.32|747.16|743.8|746.68|743.32|0
1645748250000|2022-02-25 00:17:30|746.44|743.08|746.44|743.08|746.44|743.08|746.44|743.08|0
1645748260000|2022-02-25 00:17:40|746.2|742.84|745.72|742.36|746.44|743.08|745.72|742.36|0
1645748270000|2022-02-25 00:17:50|745.96|742.6|745.96|742.6|745.96|742.6|745.72|742.36|0
1645748280000|2022-02-25 00:18:00|745.72|742.36|746.2|742.84|746.2|742.84|745.72|742.36|0
1645748290000|2022-02-25 00:18:10|745.96|742.6|746.2|742.84|746.2|742.84|745.96|742.6|0
1645748300000|2022-02-25 00:18:20|745.96|742.6|746.2|742.84|746.2|742.84|745.96|742.6|0
1645748310000|2022-02-25 00:18:30|746.44|743.08|745.72|742.36|746.44|743.08|745.72|742.36|0
1645748320000|2022-02-25 00:18:40|746.2|742.84|745.72|742.36|746.2|742.84|745.72|742.36|0
1645748330000|2022-02-25 00:18:50|745.96|742.6|745.84|742.48|745.96|742.6|745.84|742.48|0
1645748340000|2022-02-25 00:19:00|745.72|742.36|746.44|743.08|746.44|743.08|745.72|742.36|0
1645748350000|2022-02-25 00:19:10|746.68|743.32|746.68|743.32|746.92|743.56|746.68|743.32|0
1645748360000|2022-02-25 00:19:20|746.92|743.56|746.68|743.32|746.92|743.56|746.68|743.32|0
1645748370000|2022-02-25 00:19:30|747.16|743.8|746.68|743.32|747.4|744.04|746.68|743.32|0
1645748380000|2022-02-25 00:19:40|746.92|743.56|746.2|742.84|746.92|743.56|746.2|742.84|0
1645748400000|2022-02-25 00:20:00|745.72|742.36|745.72|742.36|745.84|742.48|745.72|742.36|0
1645748410000|2022-02-25 00:20:10|745.48|742.12|745|741.64|745.48|742.12|745|741.64|0
1645748420000|2022-02-25 00:20:20|744.28|740.92|744.28|740.92|744.28|740.92|744.28|740.92|0
1645748430000|2022-02-25 00:20:30|744.52|741.16|744.76|741.4|744.76|741.4|744.52|741.16|0
1645748440000|2022-02-25 00:20:40|744.64|741.28|744.76|741.4|744.76|741.4|744.64|741.28|0
1645748450000|2022-02-25 00:20:50|745.24|741.88|745.24|741.88|745.24|741.88|745.24|741.88|0
1645748460000|2022-02-25 00:21:00|745|741.64|745|741.64|745|741.64|745|741.64|0
1645748470000|2022-02-25 00:21:10|744.76|741.4|744.04|740.68|744.76|741.4|744.04|740.68|0
1645748480000|2022-02-25 00:21:20|743.92|740.56|743.8|740.44|743.92|740.56|743.8|740.44|0
1645748490000|2022-02-25 00:21:30|744.04|740.68|743.8|740.44|744.04|740.68|743.68|740.32|0
1645748500000|2022-02-25 00:21:40|744.04|740.68|743.56|740.2|744.04|740.68|743.56|740.2|0
1645748510000|2022-02-25 00:21:50|743.68|740.32|743.8|740.44|743.8|740.44|743.56|740.2|0
1645748520000|2022-02-25 00:22:00|743.56|740.2|743.8|740.44|743.8|740.44|743.56|740.2|0
1645748530000|2022-02-25 00:22:10|743.92|740.56|744.04|740.68|744.04|740.68|743.8|740.44|0
1645748540000|2022-02-25 00:22:20|744.28|740.92|743.56|740.2|744.28|740.92|743.56|740.2|0
1645748550000|2022-02-25 00:22:30|743.32|739.96|742.97|739.61|743.32|739.96|742.97|739.61|0
1645748560000|2022-02-25 00:22:40|743.08|739.72|743.08|739.72|743.2|739.84|743.08|739.72|0
1645748570000|2022-02-25 00:22:50|742.97|739.61|742.73|739.37|742.97|739.61|742.73|739.37|0
1645748580000|2022-02-25 00:23:00|742.12|738.76|741.88|738.52|742.12|738.76|741.88|738.52|0
1645748590000|2022-02-25 00:23:10|742.12|738.76|741.88|738.52|742.12|738.76|741.88|738.52|0
1645748600000|2022-02-25 00:23:20|741.64|738.28|741.77|738.41|741.88|738.52|741.64|738.28|0
1645748610000|2022-02-25 00:23:30|741.64|738.28|739.97|736.61|741.64|738.28|739.97|736.61|0
1645748620000|2022-02-25 00:23:40|739.73|736.37|739.25|735.89|739.73|736.37|739.25|735.89|0
1645748630000|2022-02-25 00:23:50|739.85|736.49|739.73|736.37|739.85|736.49|739.73|736.37|0
1645748640000|2022-02-25 00:24:00|739.49|736.13|738.77|735.41|739.49|736.13|738.77|735.41|0
1645748650000|2022-02-25 00:24:10|739.25|735.89|739.25|735.89|739.61|736.25|739.25|735.89|0
1645748660000|2022-02-25 00:24:20|739.49|736.13|739.25|735.89|739.49|736.13|739.25|735.89|0
1645748670000|2022-02-25 00:24:30|739.13|735.77|739.01|735.65|739.25|735.89|738.89|735.53|0
1645748680000|2022-02-25 00:24:40|738.77|735.41|738.53|735.17|738.77|735.41|738.53|735.17|0
1645748690000|2022-02-25 00:24:50|738.77|735.41|738.42|735.06|738.77|735.41|738.42|735.06|0
1645748700000|2022-02-25 00:25:00|738.53|735.17|738.29|734.93|738.65|735.29|738.29|734.93|0
1645748710000|2022-02-25 00:25:10|737.94|734.58|738.05|734.69|738.18|734.82|737.94|734.58|0
1645748720000|2022-02-25 00:25:20|738.29|734.93|738.29|734.93|738.29|734.93|738.29|734.93|0
1645748730000|2022-02-25 00:25:30|738.53|735.17|738.29|734.93|738.53|735.17|738.29|734.93|0
1645748740000|2022-02-25 00:25:40|737.46|734.1|736.74|733.38|737.46|734.1|736.74|733.38|0
1645748750000|2022-02-25 00:25:50|736.38|733.02|736.14|732.78|736.38|733.02|736.14|732.78|0
1645748760000|2022-02-25 00:26:00|736.38|733.02|736.62|733.26|736.62|733.26|736.38|733.02|0
1645748770000|2022-02-25 00:26:10|736.85|733.49|736.85|733.49|736.85|733.49|736.62|733.26|0
1645748780000|2022-02-25 00:26:20|737.09|733.73|737.33|733.97|737.33|733.97|737.09|733.73|0
1645748790000|2022-02-25 00:26:30|736.85|733.49|736.85|733.49|736.98|733.62|736.85|733.49|0
1645748800000|2022-02-25 00:26:40|736.62|733.26|736.85|733.49|736.85|733.49|736.62|733.26|0
1645748810000|2022-02-25 00:26:50|737.09|733.73|736.38|733.02|737.09|733.73|736.38|733.02|0
1645748820000|2022-02-25 00:27:00|736.85|733.49|736.85|733.49|737.46|734.1|736.85|733.49|0
1645748830000|2022-02-25 00:27:10|737.09|733.73|737.57|734.21|737.57|734.21|737.09|733.73|0
1645748840000|2022-02-25 00:27:20|737.81|734.45|738.05|734.69|738.05|734.69|737.81|734.45|0
1645748850000|2022-02-25 00:27:30|737.81|734.45|737.46|734.1|737.81|734.45|737.46|734.1|0
1645748860000|2022-02-25 00:27:40|737.09|733.73|737.94|734.58|737.94|734.58|737.09|733.73|0
1645748870000|2022-02-25 00:27:50|738.29|734.93|737.81|734.45|738.29|734.93|737.33|733.97|0
1645748880000|2022-02-25 00:28:00|737.7|734.34|737.09|733.73|737.7|734.34|737.09|733.73|0
1645748890000|2022-02-25 00:28:10|736.85|733.49|736.38|733.02|736.85|733.49|736.38|733.02|0
1645748900000|2022-02-25 00:28:20|736.14|732.78|736.38|733.02|736.38|733.02|736.14|732.78|0
1645748910000|2022-02-25 00:28:30|736.26|732.9|736.62|733.26|736.62|733.26|736.14|732.78|0
1645748920000|2022-02-25 00:28:40|736.85|733.49|736.85|733.49|736.85|733.49|736.85|733.49|0
1645748930000|2022-02-25 00:28:50|737.22|733.86|736.85|733.49|737.33|733.97|736.85|733.49|0
1645748940000|2022-02-25 00:29:00|737.09|733.73|736.62|733.26|737.09|733.73|736.5|733.14|0
1645748950000|2022-02-25 00:29:10|736.98|733.62|737.33|733.97|737.33|733.97|736.98|733.62|0
1645748960000|2022-02-25 00:29:20|737.57|734.21|738.53|735.17|738.53|735.17|737.57|734.21|0
1645748970000|2022-02-25 00:29:30|738.41|735.05|738.77|735.41|738.77|735.41|738.41|735.05|0
1645748980000|2022-02-25 00:29:40|738.53|735.17|738.53|735.17|738.77|735.41|738.53|735.17|0
1645748990000|2022-02-25 00:29:50|738.77|735.41|739.73|736.37|739.73|736.37|738.77|735.41|0
1645749000000|2022-02-25 00:30:00|739.49|736.13|739.97|736.61|739.97|736.61|739.49|736.13|0
1645749010000|2022-02-25 00:30:10|740.21|736.85|739.61|736.25|740.21|736.85|739.49|736.13|0
1645749020000|2022-02-25 00:30:20|739.49|736.13|739.97|736.61|739.97|736.61|739.49|736.13|0
1645749030000|2022-02-25 00:30:30|739.85|736.49|740.33|736.97|740.33|736.97|739.73|736.37|0
1645749040000|2022-02-25 00:30:40|740.44|737.08|740.33|736.97|740.44|737.08|740.33|736.97|0
1645749050000|2022-02-25 00:30:50|739.97|736.61|739.85|736.49|739.97|736.61|739.73|736.37|0
1645749060000|2022-02-25 00:31:00|740.21|736.85|739.73|736.37|740.68|737.32|739.73|736.37|0
1645749070000|2022-02-25 00:31:10|739.49|736.13|739.25|735.89|739.49|736.13|739.25|735.89|0
1645749090000|2022-02-25 00:31:30|739.73|736.37|740.44|737.08|740.44|737.08|739.73|736.37|0
1645749100000|2022-02-25 00:31:40|740.21|736.85|739.73|736.37|740.21|736.85|739.73|736.37|0
1645749110000|2022-02-25 00:31:50|739.25|735.89|739.49|736.13|739.49|736.13|739.25|735.89|0
1645749120000|2022-02-25 00:32:00|739.73|736.37|739.73|736.37|739.73|736.37|739.49|736.13|0
1645749130000|2022-02-25 00:32:10|739.61|736.25|739.85|736.49|739.85|736.49|739.49|736.13|0
1645749140000|2022-02-25 00:32:20|739.97|736.61|739.85|736.49|740.21|736.85|739.85|736.49|0
1645749150000|2022-02-25 00:32:30|739.73|736.37|739.01|735.65|739.73|736.37|738.77|735.41|0
1645749160000|2022-02-25 00:32:40|738.53|735.17|738.53|735.17|738.53|735.17|738.53|735.17|0
1645749170000|2022-02-25 00:32:50|738.29|734.93|737.81|734.45|738.29|734.93|737.81|734.45|0
1645749180000|2022-02-25 00:33:00|738.05|734.69|738.29|734.93|738.29|734.93|738.05|734.69|0
1645749190000|2022-02-25 00:33:10|737.81|734.45|738.29|734.93|738.29|734.93|737.81|734.45|0
1645749200000|2022-02-25 00:33:20|738.53|735.17|738.53|735.17|738.53|735.17|738.53|735.17|0
1645749210000|2022-02-25 00:33:30|738.41|735.05|738.29|734.93|738.41|735.05|738.29|734.93|0
1645749220000|2022-02-25 00:33:40|738.05|734.69|738.29|734.93|738.29|734.93|738.05|734.69|0
1645749230000|2022-02-25 00:33:50|737.81|734.45|737.57|734.21|737.81|734.45|737.57|734.21|0
1645749240000|2022-02-25 00:34:00|737.33|733.97|737.57|734.21|737.57|734.21|737.33|733.97|0
1645749250000|2022-02-25 00:34:10|737.7|734.34|738.17|734.81|738.17|734.81|737.7|734.34|0
1645749260000|2022-02-25 00:34:20|738.05|734.69|737.81|734.45|738.29|734.93|737.81|734.45|0
1645749270000|2022-02-25 00:34:30|737.94|734.58|737.81|734.45|737.94|734.58|737.7|734.34|0
1645749280000|2022-02-25 00:34:40|737.57|734.21|738.29|734.93|738.53|735.17|737.57|734.21|0
1645749290000|2022-02-25 00:34:50|738.53|735.17|738.77|735.41|738.77|735.41|738.53|735.17|0
1645749300000|2022-02-25 00:35:00|739.25|735.89|739.37|736.01|739.37|736.01|739.25|735.89|0
1645749310000|2022-02-25 00:35:10|739.73|736.37|740.2|736.84|740.2|736.84|739.73|736.37|0
1645749330000|2022-02-25 00:35:30|739.73|736.37|739.73|736.37|739.85|736.49|739.73|736.37|0
1645749340000|2022-02-25 00:35:40|740.2|736.84|739.25|735.89|740.2|736.84|739.25|735.89|0
1645749350000|2022-02-25 00:35:50|739.49|736.13|739.49|736.13|739.61|736.25|739.25|735.89|0
1645749360000|2022-02-25 00:36:00|739.61|736.25|739.01|735.65|739.61|736.25|739.01|735.65|0
1645749370000|2022-02-25 00:36:10|738.77|735.41|739.85|736.49|739.85|736.49|738.77|735.41|0
1645749380000|2022-02-25 00:36:20|739.97|736.61|739.97|736.61|739.97|736.61|739.73|736.37|0
1645749390000|2022-02-25 00:36:30|739.73|736.37|740.2|736.84|740.2|736.84|739.73|736.37|0
1645749400000|2022-02-25 00:36:40|740.09|736.73|740.68|737.32|740.68|737.32|740.09|736.73|0
1645749410000|2022-02-25 00:36:50|740.92|737.56|740.92|737.56|740.92|737.56|740.68|737.32|0
1645749420000|2022-02-25 00:37:00|740.68|737.32|740.44|737.08|740.68|737.32|740.44|737.08|0
1645749430000|2022-02-25 00:37:10|740.57|737.21|740.33|736.97|740.68|737.32|740.33|736.97|0
1645749440000|2022-02-25 00:37:20|740.57|737.21|740.09|736.73|740.57|737.21|740.09|736.73|0
1645749450000|2022-02-25 00:37:30|739.97|736.61|739.97|736.61|740.09|736.73|739.97|736.61|0
1645749460000|2022-02-25 00:37:40|739.49|736.13|739.73|736.37|739.73|736.37|739.37|736.01|0
1645749470000|2022-02-25 00:37:50|739.49|736.13|739.61|736.25|739.73|736.37|739.49|736.13|0
1645749480000|2022-02-25 00:38:00|739.49|736.13|739.96|736.6|739.96|736.6|739.49|736.13|0
1645749490000|2022-02-25 00:38:10|738.89|735.53|738.77|735.41|739.01|735.65|738.77|735.41|0
1645749500000|2022-02-25 00:38:20|738.89|735.53|739.25|735.89|739.25|735.89|738.89|735.53|0
1645749510000|2022-02-25 00:38:30|739.13|735.77|739.13|735.77|739.13|735.77|739.13|735.77|0
1645749520000|2022-02-25 00:38:40|738.77|735.41|738.53|735.17|738.77|735.41|738.53|735.17|0
1645749530000|2022-02-25 00:38:50|738.77|735.41|739.01|735.65|739.01|735.65|738.77|735.41|0
1645749540000|2022-02-25 00:39:00|738.77|735.41|739.13|735.77|739.13|735.77|738.77|735.41|0
1645749550000|2022-02-25 00:39:10|739.01|735.65|739.49|736.13|739.49|736.13|739.01|735.65|0
1645749560000|2022-02-25 00:39:20|739.85|736.49|739.96|736.6|739.96|736.6|739.85|736.49|0
1645749570000|2022-02-25 00:39:30|739.49|736.13|739.49|736.13|739.49|736.13|739.49|736.13|0
1645749580000|2022-02-25 00:39:40|739.61|736.25|739.73|736.37|739.73|736.37|739.25|735.89|0
1645749590000|2022-02-25 00:39:50|739.85|736.49|740.09|736.73|740.09|736.73|739.85|736.49|0
1645749600000|2022-02-25 00:40:00|739.96|736.6|740.2|736.84|740.33|736.97|739.96|736.6|0
1645749610000|2022-02-25 00:40:10|739.96|736.6|739.96|736.6|739.96|736.6|739.61|736.25|0
1645749620000|2022-02-25 00:40:20|740.2|736.84|739.96|736.6|740.2|736.84|739.85|736.49|0
1645749630000|2022-02-25 00:40:30|740.09|736.73|739.85|736.49|740.09|736.73|739.85|736.49|0
1645749640000|2022-02-25 00:40:40|739.61|736.25|739.73|736.37|739.73|736.37|739.61|736.25|0
1645749650000|2022-02-25 00:40:50|739.85|736.49|739.61|736.25|739.85|736.49|739.61|736.25|0
1645749660000|2022-02-25 00:41:00|739.73|736.37|739.37|736.01|739.73|736.37|739.37|736.01|0
1645749670000|2022-02-25 00:41:10|739.25|735.89|738.77|735.41|739.25|735.89|738.77|735.41|0
1645749680000|2022-02-25 00:41:20|738.29|734.93|738.29|734.93|738.65|735.29|738.29|734.93|0
1645749690000|2022-02-25 00:41:30|738.53|735.17|738.41|735.05|738.53|735.17|738.41|735.05|0
1645749700000|2022-02-25 00:41:40|738.29|734.93|738.77|735.41|738.77|735.41|738.29|734.93|0
1645749710000|2022-02-25 00:41:50|738.53|735.17|738.29|734.93|738.53|735.17|738.29|734.93|0
1645749730000|2022-02-25 00:42:10|738.53|735.17|738.41|735.05|739.01|735.65|738.41|735.05|0
1645749740000|2022-02-25 00:42:20|738.29|734.93|738.77|735.41|738.77|735.41|738.29|734.93|0
1645749750000|2022-02-25 00:42:30|738.53|735.17|738.77|735.41|738.77|735.41|738.29|734.93|0
1645749760000|2022-02-25 00:42:40|738.65|735.29|739.01|735.65|739.25|735.89|738.53|735.17|0
1645749770000|2022-02-25 00:42:50|739.25|735.89|739.01|735.65|739.25|735.89|739.01|735.65|0
1645749780000|2022-02-25 00:43:00|738.77|735.41|738.77|735.41|738.77|735.41|738.77|735.41|0
1645749790000|2022-02-25 00:43:10|739.01|735.65|739.25|735.89|739.25|735.89|739.01|735.65|0
1645749800000|2022-02-25 00:43:20|739.73|736.37|739.96|736.6|740.44|737.08|739.73|736.37|0
1645749810000|2022-02-25 00:43:30|740.2|736.84|739.96|736.6|740.2|736.84|739.96|736.6|0
1645749820000|2022-02-25 00:43:40|739.49|736.13|740.44|737.08|740.44|737.08|739.49|736.13|0
1645749830000|2022-02-25 00:43:50|740.2|736.84|740.2|736.84|740.44|737.08|740.2|736.84|0
1645749840000|2022-02-25 00:44:00|740.44|737.08|739.96|736.6|740.44|737.08|739.96|736.6|0
1645749850000|2022-02-25 00:44:10|739.85|736.49|739.49|736.13|739.96|736.6|739.49|736.13|0
1645749860000|2022-02-25 00:44:20|739.25|735.89|739.49|736.13|739.49|736.13|739.25|735.89|0
1645749870000|2022-02-25 00:44:30|739.72|736.36|739.85|736.49|739.96|736.6|739.72|736.36|0
1645749880000|2022-02-25 00:44:40|739.96|736.6|739.49|736.13|739.96|736.6|739.49|736.13|0
1645749890000|2022-02-25 00:44:50|739.37|736.01|739.25|735.89|739.37|736.01|739.01|735.65|0
1645749900000|2022-02-25 00:45:00|739.01|735.65|739.01|735.65|739.01|735.65|739.01|735.65|0
1645749910000|2022-02-25 00:45:10|738.77|735.41|739.01|735.65|739.01|735.65|738.77|735.41|0
1645749920000|2022-02-25 00:45:20|739.25|735.89|739.25|735.89|739.25|735.89|739.13|735.77|0
1645749930000|2022-02-25 00:45:30|739.49|736.13|739.49|736.13|739.49|736.13|739.49|736.13|0
1645749940000|2022-02-25 00:45:40|739.25|735.89|739.96|736.6|739.96|736.6|739.25|735.89|0
1645749950000|2022-02-25 00:45:50|739.72|736.36|738.77|735.41|739.72|736.36|738.77|735.41|0
1645749960000|2022-02-25 00:46:00|738.53|735.17|738.77|735.41|738.77|735.41|738.53|735.17|0
1645749970000|2022-02-25 00:46:10|739.01|735.65|739.01|735.65|739.01|735.65|739.01|735.65|0
1645749980000|2022-02-25 00:46:20|738.77|735.41|738.77|735.41|738.77|735.41|738.77|735.41|0
1645749990000|2022-02-25 00:46:30|739.01|735.65|738.89|735.53|739.01|735.65|738.89|735.53|0
1645750000000|2022-02-25 00:46:40|739.01|735.65|739.01|735.65|739.01|735.65|738.77|735.41|0
1645750010000|2022-02-25 00:46:50|739.25|735.89|739.25|735.89|739.37|736.01|739.25|735.89|0
1645750020000|2022-02-25 00:47:00|739.01|735.65|739.25|735.89|739.25|735.89|739.01|735.65|0
1645750030000|2022-02-25 00:47:10|739.49|736.13|739.72|736.36|739.72|736.36|739.49|736.13|0
1645750040000|2022-02-25 00:47:20|739.85|736.49|739.96|736.6|739.96|736.6|739.85|736.49|0
1645750050000|2022-02-25 00:47:30|740.09|736.73|740.2|736.84|740.2|736.84|740.09|736.73|0
1645750060000|2022-02-25 00:47:40|739.96|736.6|739.49|736.13|739.96|736.6|739.49|736.13|0
1645750070000|2022-02-25 00:47:50|739.37|736.01|739.96|736.6|739.96|736.6|739.37|736.01|0
1645750080000|2022-02-25 00:48:00|739.72|736.36|739.72|736.36|739.96|736.6|739.72|736.36|0
1645750090000|2022-02-25 00:48:10|739.61|736.25|739.72|736.36|739.72|736.36|739.25|735.89|0
1645750100000|2022-02-25 00:48:20|739.61|736.25|739.72|736.36|739.72|736.36|739.49|736.13|0
1645750110000|2022-02-25 00:48:30|739.49|736.13|739.61|736.25|739.61|736.25|739.25|735.89|0
1645750120000|2022-02-25 00:48:40|739.37|736.01|739.49|736.13|739.49|736.13|739.25|735.89|0
1645750130000|2022-02-25 00:48:50|739.61|736.25|739.85|736.49|740.2|736.84|739.61|736.25|0
1645750140000|2022-02-25 00:49:00|739.96|736.6|739.85|736.49|739.96|736.6|739.85|736.49|0
1645750150000|2022-02-25 00:49:10|739.96|736.6|740.33|736.97|740.33|736.97|739.96|736.6|0
1645750160000|2022-02-25 00:49:20|740.2|736.84|739.96|736.6|740.33|736.97|739.96|736.6|0
1645750170000|2022-02-25 00:49:30|740.2|736.84|740.2|736.84|740.2|736.84|740.09|736.73|0
1645750180000|2022-02-25 00:49:40|739.96|736.6|739.96|736.6|740.2|736.84|739.96|736.6|0
1645750190000|2022-02-25 00:49:50|740.2|736.84|740.09|736.73|740.2|736.84|740.09|736.73|0
1645750200000|2022-02-25 00:50:00|739.96|736.6|740.2|736.84|740.2|736.84|739.96|736.6|0
1645750210000|2022-02-25 00:50:10|740.44|737.08|739.96|736.6|740.44|737.08|739.96|736.6|0
1645750220000|2022-02-25 00:50:20|740.33|736.97|740.68|737.32|740.68|737.32|740.33|736.97|0
1645750230000|2022-02-25 00:50:30|740.44|737.08|740.44|737.08|740.57|737.21|740.33|736.97|0
1645750250000|2022-02-25 00:50:50|740.57|737.21|740.81|737.45|740.92|737.56|740.57|737.21|0
1645750260000|2022-02-25 00:51:00|740.92|737.56|741.64|738.28|741.88|738.52|740.92|737.56|0
1645750270000|2022-02-25 00:51:10|741.76|738.4|742.6|739.24|742.84|739.48|741.76|738.4|0
1645750280000|2022-02-25 00:51:20|742.48|739.12|742.12|738.76|742.48|739.12|742.12|738.76|0
1645750290000|2022-02-25 00:51:30|742.36|739|742.36|739|742.48|739.12|742.36|739|0
1645750300000|2022-02-25 00:51:40|742.6|739.24|744.76|741.4|744.76|741.4|742.6|739.24|0
1645750310000|2022-02-25 00:51:50|746.32|742.96|746.91|743.55|747.28|743.92|746.32|742.96|0
1645750320000|2022-02-25 00:52:00|748.11|744.75|748.72|745.36|748.72|745.36|748.11|744.75|0
1645750330000|2022-02-25 00:52:10|747.63|744.27|747.87|744.51|748.11|744.75|747.63|744.27|0
1645750340000|2022-02-25 00:52:20|749.07|745.71|750.03|746.67|750.64|747.28|749.07|745.71|0
1645750350000|2022-02-25 00:52:30|750.27|746.91|751.47|748.11|751.47|748.11|750.27|746.91|0
1645750360000|2022-02-25 00:52:40|750.64|747.28|750.88|747.52|750.88|747.52|749.92|746.56|0
1645750370000|2022-02-25 00:52:50|750.64|747.28|750.03|746.67|750.64|747.28|750.03|746.67|0
1645750380000|2022-02-25 00:53:00|751.36|748|751.6|748.24|751.6|748.24|750.88|747.52|0
1645750390000|2022-02-25 00:53:10|751.71|748.35|751.47|748.11|751.71|748.35|750.75|747.39|0
1645750400000|2022-02-25 00:53:20|750.99|747.63|751.71|748.35|751.71|748.35|750.99|747.63|0
1645750410000|2022-02-25 00:53:30|752.08|748.72|751.95|748.59|752.19|748.83|751.95|748.59|0
1645750420000|2022-02-25 00:53:40|752.43|749.07|752.19|748.83|752.43|749.07|751.95|748.59|0
1645750430000|2022-02-25 00:53:50|752.67|749.31|752.67|749.31|753.39|750.03|752.67|749.31|0
1645750440000|2022-02-25 00:54:00|753.28|749.92|754.11|750.75|754.35|750.99|753.28|749.92|0
1645750450000|2022-02-25 00:54:10|754.6|751.24|754.11|750.75|754.84|751.48|754.11|750.75|0
1645750460000|2022-02-25 00:54:20|753.63|750.27|752.67|749.31|753.63|750.27|752.67|749.31|0
1645750470000|2022-02-25 00:54:30|752.56|749.2|753.52|750.16|753.52|750.16|752.56|749.2|0
1645750480000|2022-02-25 00:54:40|753.39|750.03|753.87|750.51|753.87|750.51|753.39|750.03|0
1645750490000|2022-02-25 00:54:50|752.67|749.31|752.67|749.31|752.67|749.31|752.67|749.31|0
1645750500000|2022-02-25 00:55:00|753.63|750.27|754.11|750.75|754.11|750.75|753.63|750.27|0
1645750510000|2022-02-25 00:55:10|753.87|750.51|752.91|749.55|754.11|750.75|752.91|749.55|0
1645750520000|2022-02-25 00:55:20|752.43|749.07|752.8|749.44|753.04|749.68|752.43|749.07|0
1645750530000|2022-02-25 00:55:30|752.67|749.31|753.39|750.03|753.39|750.03|752.67|749.31|0
1645750540000|2022-02-25 00:55:40|753.63|750.27|753.63|750.27|753.87|750.51|753.63|750.27|0
1645750550000|2022-02-25 00:55:50|753.39|750.03|753.15|749.79|753.39|750.03|752.91|749.55|0
1645750560000|2022-02-25 00:56:00|752.67|749.31|751.95|748.59|752.67|749.31|751.95|748.59|0
1645750570000|2022-02-25 00:56:10|752.19|748.83|752.19|748.83|752.19|748.83|752.19|748.83|0
1645750580000|2022-02-25 00:56:20|750.99|747.63|750.03|746.67|751.23|747.87|750.03|746.67|0
1645750590000|2022-02-25 00:56:30|749.31|745.95|749.79|746.43|749.79|746.43|749.31|745.95|0
1645750600000|2022-02-25 00:56:40|749.07|745.71|749.55|746.19|749.79|746.43|749.07|745.71|0
1645750610000|2022-02-25 00:56:50|749.31|745.95|750.03|746.67|750.03|746.67|749.31|745.95|0
1645750620000|2022-02-25 00:57:00|750.27|746.91|750.99|747.63|751.36|748|750.27|746.91|0
1645750630000|2022-02-25 00:57:10|751.23|747.87|750.75|747.39|751.23|747.87|750.75|747.39|0
1645750640000|2022-02-25 00:57:20|750.99|747.63|750.99|747.63|751.23|747.87|750.75|747.39|0
1645750650000|2022-02-25 00:57:30|751.71|748.35|751.71|748.35|751.95|748.59|751.71|748.35|0
1645750660000|2022-02-25 00:57:40|751.47|748.11|751.47|748.11|751.71|748.35|751.47|748.11|0
1645750670000|2022-02-25 00:57:50|750.99|747.63|750.03|746.67|750.99|747.63|750.03|746.67|0
1645750680000|2022-02-25 00:58:00|749.92|746.56|750.99|747.63|750.99|747.63|749.92|746.56|0
1645750690000|2022-02-25 00:58:10|750.75|747.39|750.64|747.28|751.23|747.87|750.64|747.28|0
1645750700000|2022-02-25 00:58:20|751.71|748.35|751.23|747.87|751.71|748.35|751.23|747.87|0
1645750710000|2022-02-25 00:58:30|751.84|748.48|751.71|748.35|751.95|748.59|751.71|748.35|0
1645750720000|2022-02-25 00:58:40|751.12|747.76|750.99|747.63|751.12|747.76|750.64|747.28|0
1645750730000|2022-02-25 00:58:50|751.23|747.87|751.84|748.48|751.84|748.48|751.23|747.87|0
1645750740000|2022-02-25 00:59:00|751.47|748.11|750.99|747.63|751.47|748.11|750.99|747.63|0
1645750750000|2022-02-25 00:59:10|751.12|747.76|750.99|747.63|751.95|748.59|750.99|747.63|0
1645750760000|2022-02-25 00:59:20|751.95|748.59|751.71|748.35|751.95|748.59|751.71|748.35|0
1645750770000|2022-02-25 00:59:30|751.95|748.59|751.71|748.35|751.95|748.59|751.71|748.35|0
1645750780000|2022-02-25 00:59:40|751.95|748.59|752.19|748.83|752.19|748.83|751.95|748.59|0
1645750790000|2022-02-25 00:59:50|752.43|749.07|751.95|748.59|752.43|749.07|751.95|748.59|0
1645750800000|2022-02-25 01:00:00|751.71|748.35|750.75|747.39|751.71|748.35|750.4|747.04|0
1645750810000|2022-02-25 01:00:10|750.99|747.63|753.28|749.92|753.28|749.92|750.99|747.63|0
1645750820000|2022-02-25 01:00:20|752.91|749.55|751.12|747.76|752.91|749.55|751.12|747.76|0
1645750830000|2022-02-25 01:00:30|752.08|748.72|751.95|748.59|752.08|748.72|751.95|748.59|0
1645750840000|2022-02-25 01:00:40|752.43|749.07|752.43|749.07|752.43|749.07|751.95|748.59|0
1645750850000|2022-02-25 01:00:50|752.67|749.31|752.67|749.31|752.67|749.31|752.19|748.83|0
1645750860000|2022-02-25 01:01:00|753.15|749.79|753.39|750.03|754.11|750.75|753.15|749.79|0
1645750870000|2022-02-25 01:01:10|753.15|749.79|753.15|749.79|753.15|749.79|753.04|749.68|0
1645750880000|2022-02-25 01:01:20|753.39|750.03|753.76|750.4|753.76|750.4|753.39|750.03|0
1645750890000|2022-02-25 01:01:30|753.87|750.51|754.72|751.36|754.72|751.36|753.87|750.51|0
1645750900000|2022-02-25 01:01:40|754.35|750.99|754.59|751.23|754.72|751.36|754.24|750.88|0
1645750910000|2022-02-25 01:01:50|754.35|750.99|754.83|751.47|754.83|751.47|754.11|750.75|0
1645750920000|2022-02-25 01:02:00|754.59|751.23|755.08|751.72|755.08|751.72|754.59|751.23|0
1645750930000|2022-02-25 01:02:10|754.96|751.6|754.35|750.99|755.08|751.72|754.35|750.99|0
1645750940000|2022-02-25 01:02:20|753.87|750.51|754.59|751.23|754.59|751.23|753.87|750.51|0
1645750950000|2022-02-25 01:02:30|754.83|751.47|754.96|751.6|754.96|751.6|754.59|751.23|0
1645750960000|2022-02-25 01:02:40|754.59|751.23|754.59|751.23|755.08|751.72|754.59|751.23|0
1645750970000|2022-02-25 01:02:50|754.83|751.47|754.59|751.23|754.96|751.6|754.59|751.23|0
1645750980000|2022-02-25 01:03:00|754.83|751.47|754.59|751.23|754.83|751.47|754.59|751.23|0
1645750990000|2022-02-25 01:03:10|755.07|751.71|754.72|751.36|755.07|751.71|754.72|751.36|0
1645751000000|2022-02-25 01:03:20|754.83|751.47|754.59|751.23|755.07|751.71|754.59|751.23|0
1645751010000|2022-02-25 01:03:30|753.87|750.51|754.24|750.88|754.24|750.88|753.87|750.51|0
1645751020000|2022-02-25 01:03:40|754.35|750.99|754.59|751.23|754.59|751.23|754.24|750.88|0
1645751030000|2022-02-25 01:03:50|754.11|750.75|754.59|751.23|754.59|751.23|754.11|750.75|0
1645751040000|2022-02-25 01:04:00|754.48|751.12|753.87|750.51|754.48|751.12|753.87|750.51|0
1645751050000|2022-02-25 01:04:10|754.24|750.88|754.35|750.99|754.35|750.99|753.87|750.51|0
1645751060000|2022-02-25 01:04:20|754.59|751.23|752.67|749.31|754.59|751.23|752.67|749.31|0
1645751070000|2022-02-25 01:04:30|752.91|749.55|753.76|750.4|753.76|750.4|752.91|749.55|0
1645751080000|2022-02-25 01:04:40|753.63|750.27|754.11|750.75|754.59|751.23|753.63|750.27|0
1645751090000|2022-02-25 01:04:50|753.87|750.51|753.63|750.27|753.87|750.51|753.63|750.27|0
1645751100000|2022-02-25 01:05:00|753.87|750.51|753.63|750.27|753.87|750.51|753.63|750.27|0
1645751110000|2022-02-25 01:05:10|752.91|749.55|752.43|749.07|752.91|749.55|752.43|749.07|0
1645751120000|2022-02-25 01:05:20|752.67|749.31|753.15|749.79|753.15|749.79|752.67|749.31|0
1645751130000|2022-02-25 01:05:30|752.67|749.31|753.15|749.79|753.15|749.79|752.56|749.2|0
1645751140000|2022-02-25 01:05:40|753.39|750.03|752.91|749.55|753.39|750.03|752.91|749.55|0
1645751150000|2022-02-25 01:05:50|753.15|749.79|752.91|749.55|753.15|749.79|752.91|749.55|0
1645751160000|2022-02-25 01:06:00|753.28|749.92|752.19|748.83|753.28|749.92|752.19|748.83|0
1645751170000|2022-02-25 01:06:10|752.56|749.2|752.32|748.96|753.28|749.92|752.32|748.96|0
1645751180000|2022-02-25 01:06:20|751.95|748.59|751.23|747.87|752.08|748.72|751.23|747.87|0
1645751190000|2022-02-25 01:06:30|750.99|747.63|750.88|747.52|750.99|747.63|750.75|747.39|0
1645751200000|2022-02-25 01:06:40|749.79|746.43|750.75|747.39|750.99|747.63|749.55|746.19|0
1645751210000|2022-02-25 01:06:50|750.64|747.28|751.23|747.87|751.23|747.87|750.64|747.28|0
1645751220000|2022-02-25 01:07:00|750.88|747.52|751.36|748|751.71|748.35|750.88|747.52|0
1645751230000|2022-02-25 01:07:10|751.47|748.11|750.75|747.39|751.71|748.35|750.75|747.39|0
1645751240000|2022-02-25 01:07:20|750.51|747.15|750.64|747.28|750.64|747.28|750.4|747.04|0
1645751250000|2022-02-25 01:07:30|750.16|746.8|750.75|747.39|750.75|747.39|750.16|746.8|0
1645751260000|2022-02-25 01:07:40|750.99|747.63|750.75|747.39|750.99|747.63|750.51|747.15|0
1645751270000|2022-02-25 01:07:50|750.99|747.63|750.99|747.63|751.23|747.87|750.75|747.39|0
1645751280000|2022-02-25 01:08:00|750.75|747.39|750.75|747.39|750.75|747.39|750.27|746.91|0
1645751290000|2022-02-25 01:08:10|750.51|747.15|750.64|747.28|750.64|747.28|750.27|746.91|0
1645751300000|2022-02-25 01:08:20|750.27|746.91|750.75|747.39|750.75|747.39|750.03|746.67|0
1645751310000|2022-02-25 01:08:30|750.51|747.15|750.51|747.15|750.75|747.39|750.51|747.15|0
1645751320000|2022-02-25 01:08:40|750.64|747.28|750.03|746.67|750.64|747.28|750.03|746.67|0
1645751330000|2022-02-25 01:08:50|749.31|745.95|748.11|744.75|749.31|745.95|747.63|744.27|0
1645751340000|2022-02-25 01:09:00|747.63|744.27|747.52|744.16|747.63|744.27|747.39|744.03|0
1645751350000|2022-02-25 01:09:10|747.76|744.4|747.63|744.27|747.76|744.4|747.63|744.27|0
1645751360000|2022-02-25 01:09:20|747.76|744.4|746.43|743.07|747.76|744.4|746.43|743.07|0
1645751370000|2022-02-25 01:09:30|746.19|742.83|746.67|743.31|747.28|743.92|746.19|742.83|0
1645751380000|2022-02-25 01:09:40|746.8|743.44|747.87|744.51|747.87|744.51|746.8|743.44|0
1645751390000|2022-02-25 01:09:50|748.35|744.99|746.91|743.55|748.35|744.99|746.91|743.55|0
1645751400000|2022-02-25 01:10:00|746.08|742.72|746.91|743.55|746.91|743.55|746.08|742.72|0
1645751410000|2022-02-25 01:10:10|747.63|744.27|747.87|744.51|748.35|744.99|747.63|744.27|0
1645751420000|2022-02-25 01:10:20|748.11|744.75|749.31|745.95|749.31|745.95|748.11|744.75|0
1645751430000|2022-02-25 01:10:30|749.55|746.19|750.27|746.91|750.27|746.91|749.31|745.95|0
1645751440000|2022-02-25 01:10:40|750.16|746.8|750.51|747.15|750.51|747.15|750.16|746.8|0
1645751450000|2022-02-25 01:10:50|750.27|746.91|750.27|746.91|750.27|746.91|750.03|746.67|0
1645751460000|2022-02-25 01:11:00|749.44|746.08|749.44|746.08|749.44|746.08|749.31|745.95|0
1645751470000|2022-02-25 01:11:10|749.31|745.95|749.31|745.95|749.31|745.95|749.31|745.95|0
1645751480000|2022-02-25 01:11:20|748.35|744.99|747.15|743.79|748.35|744.99|747.15|743.79|0
1645751490000|2022-02-25 01:11:30|746.91|743.55|747.04|743.68|747.04|743.68|746.91|743.55|0
1645751500000|2022-02-25 01:11:40|746.91|743.55|747.63|744.27|747.63|744.27|746.91|743.55|0
1645751510000|2022-02-25 01:11:50|747.87|744.51|746.67|743.31|747.87|744.51|746.67|743.31|0
1645751520000|2022-02-25 01:12:00|747.39|744.03|746.91|743.55|747.39|744.03|746.91|743.55|0
1645751530000|2022-02-25 01:12:10|747.15|743.79|747.87|744.51|747.87|744.51|747.15|743.79|0
1645751540000|2022-02-25 01:12:20|747.63|744.27|747.39|744.03|748.11|744.75|747.39|744.03|0
1645751550000|2022-02-25 01:12:30|747.63|744.27|747.76|744.4|747.76|744.4|747.63|744.27|0
1645751560000|2022-02-25 01:12:40|747.87|744.51|747.87|744.51|747.87|744.51|747.87|744.51|0
1645751570000|2022-02-25 01:12:50|747.63|744.27|748.59|745.23|748.59|745.23|747.63|744.27|0
1645751580000|2022-02-25 01:13:00|748.11|744.75|748.11|744.75|748.11|744.75|748|744.64|0
1645751590000|2022-02-25 01:13:10|748.35|744.99|748.83|745.47|748.83|745.47|748.11|744.75|0
1645751600000|2022-02-25 01:13:20|748.47|745.11|747.87|744.51|748.47|745.11|747.87|744.51|0
1645751610000|2022-02-25 01:13:30|748.59|745.23|747.87|744.51|748.59|745.23|747.87|744.51|0
1645751620000|2022-02-25 01:13:40|747.76|744.4|748.47|745.11|748.47|745.11|747.63|744.27|0
1645751630000|2022-02-25 01:13:50|747.76|744.4|748.35|744.99|748.47|745.11|747.76|744.4|0
1645751640000|2022-02-25 01:14:00|748.23|744.87|748.83|745.47|748.83|745.47|748.23|744.87|0
1645751650000|2022-02-25 01:14:10|748.59|745.23|747.87|744.51|748.59|745.23|747.87|744.51|0
1645751660000|2022-02-25 01:14:20|748.35|744.99|747.87|744.51|748.59|745.23|747.87|744.51|0
1645751670000|2022-02-25 01:14:30|748.11|744.75|747.87|744.51|748.11|744.75|747.87|744.51|0
1645751680000|2022-02-25 01:14:40|748.59|745.23|748.11|744.75|748.59|745.23|748.11|744.75|0
1645751690000|2022-02-25 01:14:50|747.87|744.51|747.63|744.27|747.99|744.63|747.15|743.79|0
1645751700000|2022-02-25 01:15:00|748.35|744.99|747.99|744.63|748.71|745.35|747.99|744.63|0
1645751710000|2022-02-25 01:15:10|748.11|744.75|747.15|743.79|748.11|744.75|747.15|743.79|0
1645751720000|2022-02-25 01:15:20|747.39|744.03|746.91|743.55|747.39|744.03|746.8|743.44|0
1645751730000|2022-02-25 01:15:30|747.39|744.03|748.11|744.75|748.47|745.11|747.39|744.03|0
1645751740000|2022-02-25 01:15:40|748.59|745.23|748.11|744.75|748.59|745.23|747.87|744.51|0
1645751750000|2022-02-25 01:15:50|746.91|743.55|747.04|743.68|747.15|743.79|746.91|743.55|0
1645751760000|2022-02-25 01:16:00|746.91|743.55|745.95|742.59|746.91|743.55|745.95|742.59|0
1645751770000|2022-02-25 01:16:10|745.71|742.35|745.71|742.35|745.95|742.59|745.71|742.35|0
1645751780000|2022-02-25 01:16:20|746.19|742.83|746.19|742.83|746.19|742.83|746.08|742.72|0
1645751790000|2022-02-25 01:16:30|745.95|742.59|746.67|743.31|746.67|743.31|745.95|742.59|0
1645751800000|2022-02-25 01:16:40|747.04|743.68|746.91|743.55|747.04|743.68|746.91|743.55|0
1645751810000|2022-02-25 01:16:50|746.67|743.31|746.56|743.2|746.67|743.31|746.56|743.2|0
1645751820000|2022-02-25 01:17:00|745.6|742.24|747.15|743.79|747.15|743.79|745.6|742.24|0
1645751830000|2022-02-25 01:17:10|746.91|743.55|745.84|742.48|746.91|743.55|745.84|742.48|0
1645751840000|2022-02-25 01:17:20|745.95|742.59|745.95|742.59|745.95|742.59|745.84|742.48|0
1645751850000|2022-02-25 01:17:30|746.19|742.83|746.19|742.83|746.56|743.2|746.19|742.83|0
1645751860000|2022-02-25 01:17:40|746.56|743.2|746.43|743.07|746.56|743.2|746.19|742.83|0
1645751870000|2022-02-25 01:17:50|746.08|742.72|746.08|742.72|746.08|742.72|745.95|742.59|0
1645751880000|2022-02-25 01:18:00|746.19|742.83|746.19|742.83|746.32|742.96|746.19|742.83|0
1645751890000|2022-02-25 01:18:10|746.43|743.07|746.19|742.83|746.67|743.31|746.19|742.83|0
1645751900000|2022-02-25 01:18:20|746.32|742.96|746.43|743.07|746.43|743.07|746.19|742.83|0
1645751910000|2022-02-25 01:18:30|746.67|743.31|746.67|743.31|746.67|743.31|746.67|743.31|0
1645751920000|2022-02-25 01:18:40|746.43|743.07|746.43|743.07|746.43|743.07|746.43|743.07|0
1645751930000|2022-02-25 01:18:50|746.91|743.55|746.67|743.31|747.04|743.68|746.67|743.31|0
1645751940000|2022-02-25 01:19:00|746.43|743.07|746.43|743.07|746.67|743.31|746.43|743.07|0
1645751950000|2022-02-25 01:19:10|746.32|742.96|746.67|743.31|746.67|743.31|746.32|742.96|0
1645751960000|2022-02-25 01:19:20|746.43|743.07|746.91|743.55|746.91|743.55|746.43|743.07|0
1645751970000|2022-02-25 01:19:30|746.67|743.31|746.19|742.83|746.91|743.55|745.95|742.59|0
1645751980000|2022-02-25 01:19:40|746.08|742.72|746.08|742.72|746.19|742.83|746.08|742.72|0
1645751990000|2022-02-25 01:19:50|746.19|742.83|745.95|742.59|746.43|743.07|745.95|742.59|0
1645752000000|2022-02-25 01:20:00|745.47|742.11|744.03|740.67|745.47|742.11|744.03|740.67|0
1645752010000|2022-02-25 01:20:10|742.72|739.36|744.16|740.8|744.16|740.8|742.72|739.36|0
1645752020000|2022-02-25 01:20:20|744.27|740.91|744.27|740.91|744.51|741.15|744.27|740.91|0
1645752030000|2022-02-25 01:20:30|743.55|740.19|743.55|740.19|743.79|740.43|743.55|740.19|0
1645752040000|2022-02-25 01:20:40|743.79|740.43|744.64|741.28|744.64|741.28|743.79|740.43|0
1645752050000|2022-02-25 01:20:50|744.51|741.15|744.4|741.04|744.51|741.15|744.4|741.04|0
1645752060000|2022-02-25 01:21:00|744.27|740.91|744.51|741.15|744.64|741.28|744.27|740.91|0
1645752070000|2022-02-25 01:21:10|744.4|741.04|744.51|741.15|744.51|741.15|744.4|741.04|0
1645752080000|2022-02-25 01:21:20|744.27|740.91|744.27|740.91|744.4|741.04|744.27|740.91|0
1645752090000|2022-02-25 01:21:30|744.4|741.04|743.55|740.19|744.4|741.04|743.55|740.19|0
1645752100000|2022-02-25 01:21:40|742.96|739.6|743.79|740.43|743.79|740.43|742.96|739.6|0
1645752110000|2022-02-25 01:21:50|743.92|740.56|744.75|741.39|744.75|741.39|743.92|740.56|0
1645752120000|2022-02-25 01:22:00|744.51|741.15|744.51|741.15|744.51|741.15|744.51|741.15|0
1645752130000|2022-02-25 01:22:10|744.75|741.39|744.64|741.28|744.99|741.63|744.64|741.28|0
1645752140000|2022-02-25 01:22:20|744.51|741.15|744.99|741.63|744.99|741.63|744.51|741.15|0
1645752150000|2022-02-25 01:22:30|744.51|741.15|745.36|742|745.36|742|744.51|741.15|0
1645752160000|2022-02-25 01:22:40|745.47|742.11|745.23|741.87|745.47|742.11|745.23|741.87|0
1645752170000|2022-02-25 01:22:50|744.27|740.91|744.27|740.91|744.27|740.91|744.27|740.91|0
1645752180000|2022-02-25 01:23:00|744.88|741.52|744.51|741.15|744.88|741.52|744.4|741.04|0
1645752190000|2022-02-25 01:23:10|744.4|741.04|745.23|741.87|745.23|741.87|744.4|741.04|0
1645752200000|2022-02-25 01:23:20|745.71|742.35|745.12|741.76|745.71|742.35|745.12|741.76|0
1645752210000|2022-02-25 01:23:30|744.75|741.39|744.99|741.63|744.99|741.63|744.75|741.39|0
1645752220000|2022-02-25 01:23:40|745.47|742.11|745.23|741.87|745.47|742.11|744.99|741.63|0
1645752230000|2022-02-25 01:23:50|744.99|741.63|745.47|742.11|745.47|742.11|744.99|741.63|0
1645752240000|2022-02-25 01:24:00|745.71|742.35|745.71|742.35|745.95|742.59|745.47|742.11|0
1645752250000|2022-02-25 01:24:10|746.43|743.07|746.19|742.83|746.43|743.07|746.19|742.83|0
1645752260000|2022-02-25 01:24:20|745.95|742.59|746.19|742.83|746.19|742.83|745.71|742.35|0
1645752270000|2022-02-25 01:24:30|746.43|743.07|746.67|743.31|747.15|743.79|746.43|743.07|0
1645752280000|2022-02-25 01:24:40|746.08|742.72|747.15|743.79|747.15|743.79|745.95|742.59|0
1645752290000|2022-02-25 01:24:50|747.39|744.03|747.39|744.03|747.63|744.27|747.39|744.03|0
1645752300000|2022-02-25 01:25:00|747.63|744.27|746.67|743.31|747.63|744.27|746.67|743.31|0
1645752310000|2022-02-25 01:25:10|747.39|744.03|749.19|745.83|749.19|745.83|747.39|744.03|0
1645752320000|2022-02-25 01:25:20|749.07|745.71|749.67|746.31|749.67|746.31|749.07|745.71|0
1645752330000|2022-02-25 01:25:30|749.31|745.95|748.83|745.47|749.31|745.95|748.83|745.47|0
1645752340000|2022-02-25 01:25:40|749.55|746.19|749.43|746.07|749.55|746.19|749.19|745.83|0
1645752350000|2022-02-25 01:25:50|749.07|745.71|748.35|744.99|749.07|745.71|748.35|744.99|0
1645752360000|2022-02-25 01:26:00|749.07|745.71|750.27|746.91|750.51|747.15|749.07|745.71|0
1645752370000|2022-02-25 01:26:10|750.63|747.27|750.51|747.15|750.99|747.63|750.51|747.15|0
1645752380000|2022-02-25 01:26:20|749.91|746.55|749.55|746.19|749.91|746.55|749.55|746.19|0
1645752390000|2022-02-25 01:26:30|749.31|745.95|749.31|745.95|749.55|746.19|749.31|745.95|0
1645752400000|2022-02-25 01:26:40|748.83|745.47|748.71|745.35|748.83|745.47|748.59|745.23|0
1645752410000|2022-02-25 01:26:50|748.83|745.47|749.55|746.19|749.55|746.19|748.83|745.47|0
1645752420000|2022-02-25 01:27:00|749.07|745.71|749.07|745.71|749.19|745.83|749.07|745.71|0
1645752430000|2022-02-25 01:27:10|748.35|744.99|748.23|744.87|748.35|744.99|747.75|744.39|0
1645752440000|2022-02-25 01:27:20|748.11|744.75|747.87|744.51|748.11|744.75|747.87|744.51|0
1645752450000|2022-02-25 01:27:30|747.63|744.27|746.31|742.95|747.63|744.27|746.31|742.95|0
1645752460000|2022-02-25 01:27:40|746.79|743.43|747.39|744.03|747.39|744.03|746.79|743.43|0
1645752470000|2022-02-25 01:27:50|747.75|744.39|747.63|744.27|747.75|744.39|747.63|744.27|0
1645752480000|2022-02-25 01:28:00|748.23|744.87|747.63|744.27|748.23|744.87|747.51|744.15|0
1645752490000|2022-02-25 01:28:10|747.87|744.51|748.11|744.75|748.11|744.75|747.87|744.51|0
1645752500000|2022-02-25 01:28:20|748.35|744.99|748.11|744.75|748.47|745.11|748.11|744.75|0
1645752510000|2022-02-25 01:28:30|748.35|744.99|748.59|745.23|748.59|745.23|748.11|744.75|0
1645752520000|2022-02-25 01:28:40|748.47|745.11|749.07|745.71|749.07|745.71|748.47|745.11|0
1645752530000|2022-02-25 01:28:50|749.31|745.95|749.19|745.83|749.55|746.19|749.07|745.71|0
1645752540000|2022-02-25 01:29:00|749.07|745.71|748.47|745.11|749.07|745.71|748.11|744.75|0
1645752550000|2022-02-25 01:29:10|748.11|744.75|747.87|744.51|748.11|744.75|747.87|744.51|0
1645752560000|2022-02-25 01:29:20|748.83|745.47|749.19|745.83|749.31|745.95|748.47|745.11|0
1645752570000|2022-02-25 01:29:30|748.59|745.23|749.43|746.07|749.55|746.19|748.59|745.23|0
1645752580000|2022-02-25 01:29:40|749.55|746.19|749.55|746.19|749.91|746.55|749.55|746.19|0
1645752590000|2022-02-25 01:29:50|750.03|746.67|749.07|745.71|750.03|746.67|749.07|745.71|0
1645752600000|2022-02-25 01:30:00|748.71|745.35|747.39|744.03|748.71|745.35|747.39|744.03|0
1645752610000|2022-02-25 01:30:10|747.15|743.79|745.47|742.11|747.15|743.79|745.47|742.11|0
1645752620000|2022-02-25 01:30:20|746.19|742.83|745.59|742.23|746.19|742.83|745.59|742.23|0
1645752630000|2022-02-25 01:30:30|745.95|742.59|745.47|742.11|746.07|742.71|745.47|742.11|0
1645752640000|2022-02-25 01:30:40|745.83|742.47|745.47|742.11|745.83|742.47|745.47|742.11|0
1645752650000|2022-02-25 01:30:50|745.59|742.23|746.67|743.31|746.67|743.31|745.47|742.11|0
1645752660000|2022-02-25 01:31:00|746.19|742.83|747.15|743.79|747.39|744.03|746.19|742.83|0
1645752670000|2022-02-25 01:31:10|747.39|744.03|747.63|744.27|747.99|744.63|747.39|744.03|0
1645752680000|2022-02-25 01:31:20|747.87|744.51|748.59|745.23|748.59|745.23|747.87|744.51|0
1645752690000|2022-02-25 01:31:30|749.07|745.71|748.83|745.47|749.07|745.71|748.83|745.47|0
1645752700000|2022-02-25 01:31:40|749.31|745.95|749.07|745.71|749.31|745.95|748.83|745.47|0
1645752710000|2022-02-25 01:31:50|748.95|745.59|748.71|745.35|748.95|745.59|748.59|745.23|0
1645752720000|2022-02-25 01:32:00|748.11|744.75|748.83|745.47|748.83|745.47|748.11|744.75|0
1645752730000|2022-02-25 01:32:10|748.59|745.23|748.83|745.47|748.83|745.47|747.87|744.51|0
1645752740000|2022-02-25 01:32:20|748.59|745.23|747.99|744.63|748.59|745.23|747.75|744.39|0
1645752750000|2022-02-25 01:32:30|748.83|745.47|748.35|744.99|748.83|745.47|748.35|744.99|0
1645752760000|2022-02-25 01:32:40|748.59|745.23|748.11|744.75|748.59|745.23|748.11|744.75|0
1645752770000|2022-02-25 01:32:50|748.35|744.99|746.91|743.55|748.35|744.99|746.91|743.55|0
1645752780000|2022-02-25 01:33:00|747.39|744.03|746.91|743.55|747.39|744.03|746.91|743.55|0
1645752790000|2022-02-25 01:33:10|747.03|743.67|747.15|743.79|747.39|744.03|747.03|743.67|0
1645752800000|2022-02-25 01:33:20|747.63|744.27|748.23|744.87|748.23|744.87|747.39|744.03|0
1645752810000|2022-02-25 01:33:30|748.11|744.75|747.75|744.39|748.35|744.99|747.75|744.39|0
1645752820000|2022-02-25 01:33:40|747.63|744.27|747.39|744.03|747.63|744.27|747.15|743.79|0
1645752830000|2022-02-25 01:33:50|747.51|744.15|747.03|743.67|747.51|744.15|747.03|743.67|0
1645752840000|2022-02-25 01:34:00|747.39|744.03|747.15|743.79|747.39|744.03|747.15|743.79|0
1645752850000|2022-02-25 01:34:10|746.67|743.31|746.67|743.31|746.67|743.31|746.67|743.31|0
1645752860000|2022-02-25 01:34:20|747.15|743.79|747.87|744.51|747.87|744.51|747.15|743.79|0
1645752870000|2022-02-25 01:34:30|748.47|745.11|748.11|744.75|748.83|745.47|748.11|744.75|0
1645752880000|2022-02-25 01:34:40|746.67|743.31|746.67|743.31|746.67|743.31|746.31|742.95|0
1645752890000|2022-02-25 01:34:50|746.79|743.43|746.43|743.07|746.79|743.43|746.43|743.07|0
1645752900000|2022-02-25 01:35:00|746.07|742.71|746.43|743.07|746.79|743.43|746.07|742.71|0
1645752910000|2022-02-25 01:35:10|746.19|742.83|746.19|742.83|746.43|743.07|746.19|742.83|0
1645752920000|2022-02-25 01:35:20|746.43|743.07|746.19|742.83|746.43|743.07|746.19|742.83|0
1645752930000|2022-02-25 01:35:30|746.07|742.71|747.03|743.67|747.03|743.67|746.07|742.71|0
1645752940000|2022-02-25 01:35:40|747.15|743.79|747.75|744.39|747.75|744.39|746.67|743.31|0
1645752950000|2022-02-25 01:35:50|747.63|744.27|748.11|744.75|748.11|744.75|747.63|744.27|0
1645752960000|2022-02-25 01:36:00|747.87|744.51|748.11|744.75|748.11|744.75|747.87|744.51|0
1645752970000|2022-02-25 01:36:10|747.75|744.39|748.35|744.99|748.35|744.99|747.75|744.39|0
1645752980000|2022-02-25 01:36:20|749.07|745.71|749.55|746.19|749.55|746.19|749.07|745.71|0
1645752990000|2022-02-25 01:36:30|750.03|746.67|749.07|745.71|750.03|746.67|749.07|745.71|0
1645753000000|2022-02-25 01:36:40|749.19|745.83|748.71|745.35|749.19|745.83|748.71|745.35|0
1645753010000|2022-02-25 01:36:50|748.83|745.47|749.55|746.19|749.55|746.19|748.83|745.47|0
1645753020000|2022-02-25 01:37:00|749.31|745.95|749.19|745.83|749.31|745.95|749.19|745.83|0
1645753030000|2022-02-25 01:37:10|748.35|744.99|748.11|744.75|748.47|745.11|748.11|744.75|0
1645753040000|2022-02-25 01:37:20|748.23|744.87|748.47|745.11|748.47|745.11|748.23|744.87|0
1645753050000|2022-02-25 01:37:30|748.23|744.87|748.11|744.75|748.35|744.99|748.11|744.75|0
1645753060000|2022-02-25 01:37:40|748.35|744.99|748.47|745.11|748.59|745.23|748.35|744.99|0
1645753070000|2022-02-25 01:37:50|748.35|744.99|749.07|745.71|749.07|745.71|748.35|744.99|0
1645753080000|2022-02-25 01:38:00|748.59|745.23|748.47|745.11|748.59|745.23|748.23|744.87|0
1645753090000|2022-02-25 01:38:10|748.71|745.35|749.55|746.19|749.79|746.43|748.71|745.35|0
1645753100000|2022-02-25 01:38:20|749.43|746.07|749.55|746.19|749.55|746.19|749.43|746.07|0
1645753110000|2022-02-25 01:38:30|749.43|746.07|749.07|745.71|749.55|746.19|748.83|745.47|0
1645753120000|2022-02-25 01:38:40|748.59|745.23|748.83|745.47|748.83|745.47|748.59|745.23|0
1645753130000|2022-02-25 01:38:50|749.19|745.83|749.79|746.43|749.79|746.43|749.19|745.83|0
1645753140000|2022-02-25 01:39:00|749.91|746.55|749.79|746.43|749.91|746.55|749.79|746.43|0
1645753150000|2022-02-25 01:39:10|750.27|746.91|750.51|747.15|750.51|747.15|750.03|746.67|0
1645753160000|2022-02-25 01:39:20|750.27|746.91|749.79|746.43|750.27|746.91|749.55|746.19|0
1645753170000|2022-02-25 01:39:30|750.15|746.79|750.15|746.79|750.15|746.79|750.03|746.67|0
1645753180000|2022-02-25 01:39:40|750.27|746.91|750.99|747.63|750.99|747.63|750.27|746.91|0
1645753190000|2022-02-25 01:39:50|750.75|747.39|750.99|747.63|750.99|747.63|750.75|747.39|0
1645753200000|2022-02-25 01:40:00|751.71|748.35|752.19|748.83|752.19|748.83|751.71|748.35|0
1645753210000|2022-02-25 01:40:10|751.71|748.35|751.47|748.11|751.71|748.35|750.75|747.39|0
1645753220000|2022-02-25 01:40:20|751.95|748.59|753.03|749.67|753.03|749.67|751.95|748.59|0
1645753230000|2022-02-25 01:40:30|753.63|750.27|753.63|750.27|753.63|750.27|753.39|750.03|0
1645753240000|2022-02-25 01:40:40|753.51|750.15|753.63|750.27|753.63|750.27|753.39|750.03|0
1645753250000|2022-02-25 01:40:50|753.51|750.15|753.39|750.03|753.63|750.27|753.39|750.03|0
1645753260000|2022-02-25 01:41:00|753.63|750.27|753.63|750.27|753.63|750.27|753.39|750.03|0
1645753270000|2022-02-25 01:41:10|753.51|750.15|753.63|750.27|753.63|750.27|753.15|749.79|0
1645753280000|2022-02-25 01:41:20|753.51|750.15|753.39|750.03|753.51|750.15|753.15|749.79|0
1645753290000|2022-02-25 01:41:30|753.63|750.27|752.87|749.51|753.72|750.36|752.87|749.51|0
1645753300000|2022-02-25 01:41:40|753.11|749.75|752.76|749.4|753.35|749.99|752.76|749.4|0
1645753310000|2022-02-25 01:41:50|752.87|749.51|753.27|749.91|753.27|749.91|752.63|749.27|0
1645753320000|2022-02-25 01:42:00|752.79|749.43|752.67|749.31|752.79|749.43|752.67|749.31|0
1645753330000|2022-02-25 01:42:10|752.43|749.07|752.31|748.95|752.43|749.07|751.95|748.59|0
1645753340000|2022-02-25 01:42:20|752.19|748.83|752.19|748.83|752.19|748.83|751.71|748.35|0
1645753350000|2022-02-25 01:42:30|752.43|749.07|751.47|748.11|752.43|749.07|751.35|747.99|0
1645753360000|2022-02-25 01:42:40|751.95|748.59|752.19|748.83|752.19|748.83|751.95|748.59|0
1645753370000|2022-02-25 01:42:50|752.31|748.95|752.43|749.07|752.67|749.31|752.31|748.95|0
1645753380000|2022-02-25 01:43:00|752.79|749.43|753.63|750.27|753.63|750.27|752.67|749.31|0
1645753390000|2022-02-25 01:43:10|753.39|750.03|753.27|749.91|753.39|750.03|753.27|749.91|0
1645753400000|2022-02-25 01:43:20|753.15|749.79|752.43|749.07|753.15|749.79|752.43|749.07|0
1645753410000|2022-02-25 01:43:30|752.91|749.55|752.91|749.55|753.03|749.67|752.79|749.43|0
1645753420000|2022-02-25 01:43:40|753.39|750.03|753.39|750.03|753.39|750.03|753.39|750.03|0
1645753430000|2022-02-25 01:43:50|753.15|749.79|753.03|749.67|753.39|750.03|752.91|749.55|0
1645753440000|2022-02-25 01:44:00|752.91|749.55|752.67|749.31|752.91|749.55|752.67|749.31|0
1645753450000|2022-02-25 01:44:10|752.55|749.19|753.63|750.27|753.63|750.27|752.55|749.19|0
1645753460000|2022-02-25 01:44:20|753.39|750.03|753.63|750.27|753.63|750.27|753.39|750.03|0
1645753470000|2022-02-25 01:44:30|753.51|750.15|753.63|750.27|753.63|750.27|753.51|750.15|0
1645753490000|2022-02-25 01:44:50|753.15|749.79|753.63|750.27|753.63|750.27|753.15|749.79|0
1645753500000|2022-02-25 01:45:00|756.27|752.91|755.44|752.08|756.27|752.91|755.44|752.08|0
1645753510000|2022-02-25 01:45:10|755.07|751.71|755.31|751.95|755.79|752.43|755.07|751.71|0
1645753520000|2022-02-25 01:45:20|754.35|750.99|754.35|750.99|754.35|750.99|754.35|750.99|0
1645753530000|2022-02-25 01:45:30|753.87|750.51|754.11|750.75|754.11|750.75|753.87|750.51|0
1645753540000|2022-02-25 01:45:40|754.35|750.99|753.87|750.51|754.35|750.99|753.87|750.51|0
1645753550000|2022-02-25 01:45:50|753.63|750.27|753.99|750.63|753.99|750.63|753.63|750.27|0
1645753560000|2022-02-25 01:46:00|754.23|750.87|754.23|750.87|754.35|750.99|754.11|750.75|0
1645753570000|2022-02-25 01:46:10|754.11|750.75|754.83|751.47|754.96|751.6|754.11|750.75|0
1645753580000|2022-02-25 01:46:20|755.79|752.43|756.16|752.8|756.16|752.8|755.79|752.43|0
1645753590000|2022-02-25 01:46:30|756.51|753.15|756.51|753.15|756.51|753.15|756.03|752.67|0
1645753600000|2022-02-25 01:46:40|756.75|753.39|756.51|753.15|756.99|753.63|756.27|752.91|0
1645753610000|2022-02-25 01:46:50|756.27|752.91|756.27|752.91|756.27|752.91|756.27|752.91|0
1645753620000|2022-02-25 01:47:00|756.75|753.39|756.03|752.67|756.88|753.52|756.03|752.67|0
1645753630000|2022-02-25 01:47:10|755.92|752.56|756.51|753.15|756.51|753.15|755.79|752.43|0
1645753640000|2022-02-25 01:47:20|755.79|752.43|755.79|752.43|755.79|752.43|755.68|752.32|0
1645753650000|2022-02-25 01:47:30|755.55|752.19|754.83|751.47|755.55|752.19|754.83|751.47|0
1645753660000|2022-02-25 01:47:40|755.31|751.95|755.55|752.19|755.55|752.19|755.31|751.95|0
1645753670000|2022-02-25 01:47:50|755.44|752.08|755.55|752.19|755.55|752.19|755.44|752.08|0
1645753680000|2022-02-25 01:48:00|755.79|752.43|755.55|752.19|755.79|752.43|755.31|751.95|0
1645753690000|2022-02-25 01:48:10|756.03|752.67|756.51|753.15|756.51|753.15|756.03|752.67|0
1645753700000|2022-02-25 01:48:20|756.75|753.39|756.51|753.15|756.75|753.39|756.51|753.15|0
1645753710000|2022-02-25 01:48:30|757.12|753.76|757.96|754.6|757.96|754.6|756.88|753.52|0
1645753720000|2022-02-25 01:48:40|757.71|754.35|757.96|754.6|757.96|754.6|757.71|754.35|0
1645753730000|2022-02-25 01:48:50|758.44|755.08|758.8|755.44|758.8|755.44|758.44|755.08|0
1645753740000|2022-02-25 01:49:00|758.56|755.2|758.68|755.32|758.68|755.32|758.44|755.08|0
1645753750000|2022-02-25 01:49:10|758.92|755.56|759.88|756.52|759.88|756.52|758.92|755.56|0
1645753760000|2022-02-25 01:49:20|759.52|756.16|759.88|756.52|759.88|756.52|759.4|756.04|0
1645753770000|2022-02-25 01:49:30|760|756.64|759.88|756.52|760|756.64|759.88|756.52|0
1645753780000|2022-02-25 01:49:40|759.64|756.28|758.8|755.44|759.64|756.28|758.8|755.44|0
1645753790000|2022-02-25 01:49:50|758.44|755.08|757.96|754.6|758.44|755.08|757.71|754.35|0
1645753800000|2022-02-25 01:50:00|758.2|754.84|758.68|755.32|759.16|755.8|758.2|754.84|0
1645753810000|2022-02-25 01:50:10|758.44|755.08|757.47|754.11|758.44|755.08|757.47|754.11|0
1645753820000|2022-02-25 01:50:20|757.96|754.6|757.96|754.6|757.96|754.6|757.71|754.35|0
1645753830000|2022-02-25 01:50:30|757.71|754.35|756.64|753.28|757.71|754.35|756.64|753.28|0
1645753840000|2022-02-25 01:50:40|756.75|753.39|756.75|753.39|756.99|753.63|756.75|753.39|0
1645753850000|2022-02-25 01:50:50|756.88|753.52|756.75|753.39|756.88|753.52|756.75|753.39|0
1645753860000|2022-02-25 01:51:00|756.51|753.15|756.99|753.63|756.99|753.63|756.27|752.91|0
1645753870000|2022-02-25 01:51:10|757.23|753.87|756.88|753.52|757.23|753.87|756.88|753.52|0
1645753880000|2022-02-25 01:51:20|756.64|753.28|756.27|752.91|756.75|753.39|756.27|752.91|0
1645753890000|2022-02-25 01:51:30|756.51|753.15|756.99|753.63|756.99|753.63|756.51|753.15|0
1645753900000|2022-02-25 01:51:40|757.23|753.87|756.99|753.63|757.23|753.87|756.99|753.63|0
1645753910000|2022-02-25 01:51:50|757.47|754.11|757.12|753.76|757.47|754.11|756.99|753.63|0
1645753920000|2022-02-25 01:52:00|756.99|753.63|755.55|752.19|756.99|753.63|755.55|752.19|0
1645753930000|2022-02-25 01:52:10|755.44|752.08|755.79|752.43|755.92|752.56|755.44|752.08|0
1645753940000|2022-02-25 01:52:20|755.92|752.56|756.4|753.04|756.4|753.04|755.92|752.56|0
1645753950000|2022-02-25 01:52:30|756.51|753.15|756.99|753.63|757.47|754.11|756.51|753.15|0
1645753960000|2022-02-25 01:52:40|756.75|753.39|756.16|752.8|756.75|753.39|756.16|752.8|0
1645753970000|2022-02-25 01:52:50|756.27|752.91|757.23|753.87|757.23|753.87|756.27|752.91|0
1645753980000|2022-02-25 01:53:00|757.36|754|757.96|754.6|757.96|754.6|757.36|754|0
1645753990000|2022-02-25 01:53:10|758.2|754.84|758.2|754.84|758.2|754.84|758.2|754.84|0
1645754000000|2022-02-25 01:53:20|757.96|754.6|758.2|754.84|758.2|754.84|757.96|754.6|0
1645754010000|2022-02-25 01:53:30|757.96|754.6|757.6|754.24|757.96|754.6|757.6|754.24|0
1645754020000|2022-02-25 01:53:40|757.47|754.11|757.71|754.35|757.71|754.35|757.47|754.11|0
1645754030000|2022-02-25 01:53:50|757.6|754.24|757.36|754|757.95|754.59|757.36|754|0
1645754040000|2022-02-25 01:54:00|757.47|754.11|757.47|754.11|757.47|754.11|756.99|753.63|0
1645754050000|2022-02-25 01:54:10|757.23|753.87|757.23|753.87|757.47|754.11|756.99|753.63|0
1645754060000|2022-02-25 01:54:20|757.12|753.76|757.47|754.11|757.47|754.11|757.12|753.76|0
1645754070000|2022-02-25 01:54:30|757.23|753.87|757.47|754.11|757.47|754.11|757.23|753.87|0
1645754080000|2022-02-25 01:54:40|757.36|754|756.51|753.15|757.36|754|756.51|753.15|0
1645754090000|2022-02-25 01:54:50|756.75|753.39|756.03|752.67|756.99|753.63|756.03|752.67|0
1645754100000|2022-02-25 01:55:00|755.92|752.56|756.27|752.91|756.27|752.91|755.79|752.43|0
1645754110000|2022-02-25 01:55:10|756.16|752.8|756.75|753.39|756.75|753.39|756.16|752.8|0
1645754120000|2022-02-25 01:55:20|756.51|753.15|756.75|753.39|756.75|753.39|756.51|753.15|0
1645754130000|2022-02-25 01:55:30|756.99|753.63|757.84|754.48|757.84|754.48|756.75|753.39|0
1645754140000|2022-02-25 01:55:40|756.99|753.63|757.23|753.87|757.23|753.87|756.99|753.63|0
1645754150000|2022-02-25 01:55:50|757.47|754.11|757.23|753.87|757.47|754.11|757.23|753.87|0
1645754160000|2022-02-25 01:56:00|756.99|753.63|756.75|753.39|756.99|753.63|756.75|753.39|0
1645754170000|2022-02-25 01:56:10|756.99|753.63|757.23|753.87|757.23|753.87|756.99|753.63|0
1645754180000|2022-02-25 01:56:20|757.71|754.35|757.47|754.11|757.71|754.35|757.47|754.11|0
1645754190000|2022-02-25 01:56:30|757.23|753.87|757.12|753.76|757.23|753.87|757.12|753.76|0
1645754200000|2022-02-25 01:56:40|757.23|753.87|757.47|754.11|757.47|754.11|757.12|753.76|0
1645754210000|2022-02-25 01:56:50|757.6|754.24|757.36|754|757.6|754.24|757.36|754|0
1645754220000|2022-02-25 01:57:00|756.99|753.63|756.27|752.91|756.99|753.63|756.27|752.91|0
1645754230000|2022-02-25 01:57:10|755.79|752.43|755.68|752.32|755.79|752.43|755.31|751.95|0
1645754240000|2022-02-25 01:57:20|755.55|752.19|755.79|752.43|755.79|752.43|755.07|751.71|0
1645754250000|2022-02-25 01:57:30|756.27|752.91|756.51|753.15|756.75|753.39|756.27|752.91|0
1645754260000|2022-02-25 01:57:40|755.31|751.95|754.83|751.47|755.31|751.95|754.83|751.47|0
1645754270000|2022-02-25 01:57:50|754.35|750.99|754.59|751.23|754.83|751.47|754.35|750.99|0
1645754280000|2022-02-25 01:58:00|754.83|751.47|754.59|751.23|754.83|751.47|754.59|751.23|0
1645754290000|2022-02-25 01:58:10|754.35|750.99|754.35|750.99|754.35|750.99|754.23|750.87|0
1645754300000|2022-02-25 01:58:20|754.11|750.75|754.23|750.87|754.35|750.99|754.11|750.75|0
1645754310000|2022-02-25 01:58:30|754.11|750.75|753.87|750.51|754.11|750.75|753.63|750.27|0
1645754320000|2022-02-25 01:58:40|753.63|750.27|753.51|750.15|753.63|750.27|753.51|750.15|0
1645754330000|2022-02-25 01:58:50|753.15|749.79|753.87|750.51|753.87|750.51|753.15|749.79|0
1645754340000|2022-02-25 01:59:00|753.51|750.15|753.39|750.03|754.11|750.75|753.39|750.03|0
1645754350000|2022-02-25 01:59:10|753.63|750.27|753.63|750.27|753.87|750.51|753.63|750.27|0
1645754360000|2022-02-25 01:59:20|754.35|750.99|754.35|750.99|754.47|751.11|754.11|750.75|0
1645754370000|2022-02-25 01:59:30|753.39|750.03|751.59|748.23|753.39|750.03|751.59|748.23|0
1645754380000|2022-02-25 01:59:40|751.11|747.75|752.31|748.95|752.31|748.95|751.11|747.75|0
1645754390000|2022-02-25 01:59:50|752.43|749.07|751.11|747.75|752.43|749.07|751.11|747.75|0
1645754400000|2022-02-25 02:00:00|751.47|748.11|752.19|748.83|752.19|748.83|751.47|748.11|0
1645754410000|2022-02-25 02:00:10|752.43|749.07|752.43|749.07|752.43|749.07|752.19|748.83|0
1645754420000|2022-02-25 02:00:20|752.19|748.83|751.59|748.23|752.19|748.83|751.59|748.23|0
1645754430000|2022-02-25 02:00:30|751.71|748.35|752.67|749.31|752.67|749.31|751.71|748.35|0
1645754440000|2022-02-25 02:00:40|753.39|750.03|752.43|749.07|753.39|750.03|752.43|749.07|0
1645754450000|2022-02-25 02:00:50|752.19|748.83|752.79|749.43|752.79|749.43|752.19|748.83|0
1645754460000|2022-02-25 02:01:00|752.67|749.31|752.43|749.07|752.67|749.31|752.19|748.83|0
1645754470000|2022-02-25 02:01:10|752.19|748.83|751.83|748.47|752.19|748.83|751.71|748.35|0
1645754480000|2022-02-25 02:01:20|751.47|748.11|751.47|748.11|751.47|748.11|751.35|747.99|0
1645754490000|2022-02-25 02:01:30|751.35|747.99|751.23|747.87|751.35|747.99|750.99|747.63|0
1645754500000|2022-02-25 02:01:40|751.47|748.11|751.47|748.11|751.47|748.11|751.47|748.11|0
1645754510000|2022-02-25 02:01:50|751.35|747.99|751.23|747.87|751.47|748.11|751.23|747.87|0
1645754520000|2022-02-25 02:02:00|751.11|747.75|751.71|748.35|751.83|748.47|751.11|747.75|0
1645754530000|2022-02-25 02:02:10|752.19|748.83|751.83|748.47|752.19|748.83|751.83|748.47|0
1645754540000|2022-02-25 02:02:20|750.99|747.63|751.71|748.35|751.71|748.35|750.99|747.63|0
1645754550000|2022-02-25 02:02:30|751.95|748.59|751.95|748.59|752.19|748.83|751.83|748.47|0
1645754560000|2022-02-25 02:02:40|751.71|748.35|751.83|748.47|751.83|748.47|751.71|748.35|0
1645754570000|2022-02-25 02:02:50|751.71|748.35|751.95|748.59|752.19|748.83|751.71|748.35|0
1645754580000|2022-02-25 02:03:00|752.07|748.71|751.95|748.59|752.19|748.83|751.95|748.59|0
1645754590000|2022-02-25 02:03:10|752.07|748.71|752.19|748.83|752.19|748.83|752.07|748.71|0
1645754600000|2022-02-25 02:03:20|752.43|749.07|752.19|748.83|752.43|749.07|752.19|748.83|0
1645754610000|2022-02-25 02:03:30|752.31|748.95|752.19|748.83|752.31|748.95|752.19|748.83|0
1645754620000|2022-02-25 02:03:40|751.95|748.59|752.19|748.83|752.19|748.83|751.95|748.59|0
1645754630000|2022-02-25 02:03:50|752.67|749.31|752.19|748.83|752.67|749.31|752.19|748.83|0
1645754640000|2022-02-25 02:04:00|751.95|748.59|752.67|749.31|752.67|749.31|751.95|748.59|0
1645754650000|2022-02-25 02:04:10|753.15|749.79|753.15|749.79|753.63|750.27|753.15|749.79|0
1645754660000|2022-02-25 02:04:20|753.39|750.03|753.63|750.27|753.63|750.27|753.27|749.91|0
1645754670000|2022-02-25 02:04:30|753.15|749.79|753.51|750.15|753.51|750.15|753.15|749.79|0
1645754680000|2022-02-25 02:04:40|753.63|750.27|753.51|750.15|753.63|750.27|753.51|750.15|0
1645754690000|2022-02-25 02:04:50|753.63|750.27|752.91|749.55|753.63|750.27|752.91|749.55|0
1645754700000|2022-02-25 02:05:00|753.15|749.79|753.03|749.67|753.87|750.51|753.03|749.67|0
1645754710000|2022-02-25 02:05:10|752.67|749.31|753.03|749.67|753.03|749.67|752.67|749.31|0
1645754720000|2022-02-25 02:05:20|753.15|749.79|753.03|749.67|753.27|749.91|753.03|749.67|0
1645754730000|2022-02-25 02:05:30|752.67|749.31|752.19|748.83|752.67|749.31|752.19|748.83|0
1645754740000|2022-02-25 02:05:40|752.43|749.07|751.71|748.35|752.43|749.07|751.71|748.35|0
1645754750000|2022-02-25 02:05:50|751.47|748.11|751.23|747.87|751.47|748.11|751.11|747.75|0
1645754760000|2022-02-25 02:06:00|751.35|747.99|750.63|747.27|751.35|747.99|750.63|747.27|0
1645754770000|2022-02-25 02:06:10|750.26|746.9|750.5|747.14|750.5|747.14|750.26|746.9|0
1645754780000|2022-02-25 02:06:20|750.26|746.9|750.26|746.9|750.39|747.03|750.02|746.66|0
1645754790000|2022-02-25 02:06:30|749.78|746.42|750.26|746.9|750.26|746.9|749.78|746.42|0
1645754800000|2022-02-25 02:06:40|750.74|747.38|750.74|747.38|750.74|747.38|750.5|747.14|0
1645754810000|2022-02-25 02:06:50|750.5|747.14|750.98|747.62|750.98|747.62|750.5|747.14|0
1645754820000|2022-02-25 02:07:00|750.74|747.38|750.26|746.9|750.74|747.38|750.26|746.9|0
1645754830000|2022-02-25 02:07:10|750.5|747.14|750.98|747.62|750.98|747.62|750.5|747.14|0
1645754840000|2022-02-25 02:07:20|751.23|747.87|751.23|747.87|751.35|747.99|751.23|747.87|0
1645754850000|2022-02-25 02:07:30|751.47|748.11|751.47|748.11|751.47|748.11|751.47|748.11|0
1645754860000|2022-02-25 02:07:40|751.59|748.23|751.23|747.87|751.59|748.23|751.11|747.75|0
1645754870000|2022-02-25 02:07:50|750.74|747.38|750.98|747.62|750.98|747.62|750.74|747.38|0
1645754880000|2022-02-25 02:08:00|751.22|747.86|751.47|748.11|751.71|748.35|751.22|747.86|0
1645754890000|2022-02-25 02:08:10|751.95|748.59|752.19|748.83|752.19|748.83|751.95|748.59|0
1645754900000|2022-02-25 02:08:20|752.43|749.07|752.67|749.31|752.67|749.31|752.19|748.83|0
1645754910000|2022-02-25 02:08:30|752.43|749.07|752.67|749.31|752.67|749.31|752.43|749.07|0
1645754920000|2022-02-25 02:08:40|752.91|749.55|752.91|749.55|752.91|749.55|752.91|749.55|0
1645754930000|2022-02-25 02:08:50|753.15|749.79|752.43|749.07|753.15|749.79|752.43|749.07|0
1645754940000|2022-02-25 02:09:00|752.79|749.43|752.67|749.31|752.79|749.43|752.43|749.07|0
1645754950000|2022-02-25 02:09:10|752.79|749.43|752.91|749.55|752.91|749.55|752.79|749.43|0
1645754960000|2022-02-25 02:09:20|752.43|749.07|752.67|749.31|752.67|749.31|752.43|749.07|0
1645754970000|2022-02-25 02:09:30|752.55|749.19|752.55|749.19|752.67|749.31|752.55|749.19|0
1645754980000|2022-02-25 02:09:40|752.67|749.31|753.03|749.67|753.39|750.03|752.67|749.31|0
1645754990000|2022-02-25 02:09:50|752.91|749.55|753.51|750.15|753.63|750.27|752.91|749.55|0
1645755000000|2022-02-25 02:10:00|753.87|750.51|754.11|750.75|754.11|750.75|753.75|750.39|0
1645755010000|2022-02-25 02:10:10|754.47|751.11|754.83|751.47|754.83|751.47|754.47|751.11|0
1645755020000|2022-02-25 02:10:20|755.07|751.71|755.07|751.71|755.07|751.71|755.07|751.71|0
1645755030000|2022-02-25 02:10:30|755.31|751.95|754.95|751.59|755.31|751.95|754.95|751.59|0
1645755040000|2022-02-25 02:10:40|755.07|751.71|755.55|752.19|755.55|752.19|755.07|751.71|0
1645755050000|2022-02-25 02:10:50|755.31|751.95|755.31|751.95|755.31|751.95|755.31|751.95|0
1645755060000|2022-02-25 02:11:00|755.07|751.71|755.07|751.71|755.07|751.71|754.83|751.47|0
1645755070000|2022-02-25 02:11:10|755.55|752.19|756.27|752.91|756.51|753.15|755.55|752.19|0
1645755080000|2022-02-25 02:11:20|756.51|753.15|755.55|752.19|756.51|753.15|755.55|752.19|0
1645755090000|2022-02-25 02:11:30|755.43|752.07|756.03|752.67|756.03|752.67|755.43|752.07|0
1645755100000|2022-02-25 02:11:40|755.67|752.31|755.43|752.07|755.67|752.31|755.43|752.07|0
1645755110000|2022-02-25 02:11:50|755.31|751.95|755.55|752.19|755.79|752.43|755.31|751.95|0
1645755120000|2022-02-25 02:12:00|755.43|752.07|755.55|752.19|755.79|752.43|755.31|751.95|0
1645755130000|2022-02-25 02:12:10|754.83|751.47|754.59|751.23|754.83|751.47|753.87|750.51|0
1645755140000|2022-02-25 02:12:20|754.95|751.59|754.59|751.23|754.95|751.59|754.59|751.23|0
1645755150000|2022-02-25 02:12:30|755.07|751.71|754.71|751.35|755.07|751.71|754.71|751.35|0
1645755160000|2022-02-25 02:12:40|754.83|751.47|754.95|751.59|755.07|751.71|754.59|751.23|0
1645755170000|2022-02-25 02:12:50|754.83|751.47|754.59|751.23|754.83|751.47|754.59|751.23|0
1645755180000|2022-02-25 02:13:00|754.47|751.11|754.59|751.23|754.83|751.47|754.47|751.11|0
1645755190000|2022-02-25 02:13:10|754.47|751.11|755.67|752.31|755.79|752.43|754.47|751.11|0
1645755200000|2022-02-25 02:13:20|755.55|752.19|754.83|751.47|755.55|752.19|754.83|751.47|0
1645755210000|2022-02-25 02:13:30|754.95|751.59|754.59|751.23|754.95|751.59|754.11|750.75|0
1645755220000|2022-02-25 02:13:40|754.11|750.75|753.39|750.03|754.11|750.75|752.91|749.55|0
1645755230000|2022-02-25 02:13:50|753.63|750.27|753.15|749.79|754.11|750.75|753.15|749.79|0
1645755240000|2022-02-25 02:14:00|753.39|750.03|753.51|750.15|753.51|750.15|753.39|750.03|0
1645755250000|2022-02-25 02:14:10|753.39|750.03|752.31|748.95|753.39|750.03|752.18|748.82|0
1645755260000|2022-02-25 02:14:20|752.43|749.07|752.67|749.31|752.67|749.31|752.43|749.07|0
1645755270000|2022-02-25 02:14:30|753.15|749.79|753.51|750.15|753.51|750.15|753.15|749.79|0
1645755280000|2022-02-25 02:14:40|753.63|750.27|753.51|750.15|753.63|750.27|753.15|749.79|0
1645755290000|2022-02-25 02:14:50|753.27|749.91|752.91|749.55|753.27|749.91|752.55|749.19|0
1645755300000|2022-02-25 02:15:00|753.51|750.15|753.51|750.15|753.51|750.15|753.51|750.15|0
1645755310000|2022-02-25 02:15:10|753.39|750.03|752.91|749.55|753.39|750.03|752.91|749.55|0
1645755320000|2022-02-25 02:15:20|752.18|748.82|752.42|749.06|752.42|749.06|752.18|748.82|0
1645755330000|2022-02-25 02:15:30|752.67|749.31|752.31|748.95|752.67|749.31|752.31|748.95|0
1645755340000|2022-02-25 02:15:40|752.18|748.82|752.18|748.82|752.18|748.82|751.59|748.23|0
1645755350000|2022-02-25 02:15:50|752.42|749.06|752.67|749.31|752.91|749.55|752.42|749.06|0
1645755360000|2022-02-25 02:16:00|752.79|749.43|752.79|749.43|752.91|749.55|752.67|749.31|0
1645755370000|2022-02-25 02:16:10|752.42|749.06|752.42|749.06|752.67|749.31|752.42|749.06|0
1645755380000|2022-02-25 02:16:20|752.67|749.31|753.39|750.03|753.39|750.03|752.67|749.31|0
1645755390000|2022-02-25 02:16:30|753.63|750.27|754.47|751.11|754.47|751.11|753.51|750.15|0
1645755400000|2022-02-25 02:16:40|754.11|750.75|753.03|749.67|754.11|750.75|753.03|749.67|0
1645755410000|2022-02-25 02:16:50|753.15|749.79|753.63|750.27|753.63|750.27|753.15|749.79|0
1645755420000|2022-02-25 02:17:00|753.75|750.39|753.15|749.79|753.87|750.51|753.15|749.79|0
1645755430000|2022-02-25 02:17:10|752.91|749.55|752.42|749.06|753.03|749.67|752.42|749.06|0
1645755440000|2022-02-25 02:17:20|752.18|748.82|752.07|748.71|752.42|749.06|752.07|748.71|0
1645755450000|2022-02-25 02:17:30|752.18|748.82|752.18|748.82|752.42|749.06|752.18|748.82|0
1645755460000|2022-02-25 02:17:40|752.42|749.06|752.42|749.06|752.66|749.3|752.18|748.82|0
1645755470000|2022-02-25 02:17:50|752.18|748.82|753.15|749.79|753.15|749.79|752.18|748.82|0
1645755480000|2022-02-25 02:18:00|752.91|749.55|751.83|748.47|752.91|749.55|751.83|748.47|0
1645755490000|2022-02-25 02:18:10|751.46|748.1|751.22|747.86|751.7|748.34|751.22|747.86|0
1645755500000|2022-02-25 02:18:20|751.35|747.99|750.74|747.38|751.35|747.99|750.74|747.38|0
1645755510000|2022-02-25 02:18:30|750.98|747.62|751.22|747.86|751.22|747.86|750.98|747.62|0
1645755520000|2022-02-25 02:18:40|750.98|747.62|751.11|747.75|751.22|747.86|750.98|747.62|0
1645755530000|2022-02-25 02:18:50|751.7|748.34|751.46|748.1|751.7|748.34|751.46|748.1|0
1645755540000|2022-02-25 02:19:00|751.22|747.86|750.87|747.51|751.22|747.86|750.74|747.38|0
1645755550000|2022-02-25 02:19:10|751.22|747.86|751.46|748.1|751.59|748.23|751.22|747.86|0
1645755560000|2022-02-25 02:19:20|751.35|747.99|750.74|747.38|751.35|747.99|750.74|747.38|0
1645755570000|2022-02-25 02:19:30|750.5|747.14|750.39|747.03|750.5|747.14|750.26|746.9|0
1645755580000|2022-02-25 02:19:40|750.26|746.9|751.22|747.86|751.22|747.86|750.26|746.9|0
1645755590000|2022-02-25 02:19:50|750.98|747.62|750.98|747.62|750.98|747.62|750.74|747.38|0
1645755600000|2022-02-25 02:20:00|750.74|747.38|750.98|747.62|750.98|747.62|750.74|747.38|0
1645755610000|2022-02-25 02:20:10|751.11|747.75|750.74|747.38|751.22|747.86|750.74|747.38|0
1645755620000|2022-02-25 02:20:20|750.98|747.62|750.98|747.62|750.98|747.62|750.63|747.27|0
1645755630000|2022-02-25 02:20:30|750.74|747.38|751.22|747.86|751.22|747.86|750.74|747.38|0
1645755640000|2022-02-25 02:20:40|751.35|747.99|751.22|747.86|751.35|747.99|751.22|747.86|0
1645755660000|2022-02-25 02:21:00|751.46|748.1|752.18|748.82|752.18|748.82|751.46|748.1|0
1645755670000|2022-02-25 02:21:10|752.42|749.06|752.9|749.54|752.9|749.54|752.07|748.71|0
1645755680000|2022-02-25 02:21:20|754.83|751.47|754.35|750.99|754.83|751.47|754.35|750.99|0
1645755690000|2022-02-25 02:21:30|755.31|751.95|755.55|752.19|755.55|752.19|755.31|751.95|0
1645755700000|2022-02-25 02:21:40|755.31|751.95|755.31|751.95|755.55|752.19|755.31|751.95|0
1645755710000|2022-02-25 02:21:50|756.03|752.67|756.27|752.91|756.27|752.91|756.03|752.67|0
1645755720000|2022-02-25 02:22:00|756.75|753.39|756.03|752.67|756.75|753.39|756.03|752.67|0
1645755730000|2022-02-25 02:22:10|755.91|752.55|755.55|752.19|755.91|752.55|755.55|752.19|0
1645755740000|2022-02-25 02:22:20|755.79|752.43|756.51|753.15|756.51|753.15|755.79|752.43|0
1645755750000|2022-02-25 02:22:30|757.36|754|757.71|754.35|757.71|754.35|757.23|753.87|0
1645755760000|2022-02-25 02:22:40|757.47|754.11|756.51|753.15|757.47|754.11|756.51|753.15|0
1645755770000|2022-02-25 02:22:50|756.27|752.91|756.27|752.91|756.27|752.91|756.27|752.91|0
1645755780000|2022-02-25 02:23:00|756.51|753.15|756.03|752.67|756.51|753.15|756.03|752.67|0
1645755790000|2022-02-25 02:23:10|755.79|752.43|756.27|752.91|756.51|753.15|755.79|752.43|0
1645755800000|2022-02-25 02:23:20|756.15|752.79|756.27|752.91|756.27|752.91|756.15|752.79|0
1645755810000|2022-02-25 02:23:30|756.03|752.67|755.07|751.71|756.03|752.67|755.07|751.71|0
1645755820000|2022-02-25 02:23:40|755.19|751.83|756.03|752.67|756.03|752.67|755.19|751.83|0
1645755830000|2022-02-25 02:23:50|756.51|753.15|756.27|752.91|756.51|753.15|756.27|752.91|0
1645755840000|2022-02-25 02:24:00|756.75|753.39|756.99|753.63|756.99|753.63|756.63|753.27|0
1645755850000|2022-02-25 02:24:10|757.12|753.76|757.12|753.76|757.12|753.76|756.99|753.63|0
1645755860000|2022-02-25 02:24:20|757.71|754.35|756.63|753.27|757.71|754.35|756.63|753.27|0
1645755870000|2022-02-25 02:24:30|756.51|753.15|756.27|752.91|756.51|753.15|756.03|752.67|0
1645755880000|2022-02-25 02:24:40|756.03|752.67|756.27|752.91|756.27|752.91|756.03|752.67|0
1645755890000|2022-02-25 02:24:50|756.39|753.03|756.27|752.91|756.39|753.03|756.27|752.91|0
1645755900000|2022-02-25 02:25:00|756.75|753.39|757.47|754.11|757.47|754.11|756.75|753.39|0
1645755910000|2022-02-25 02:25:10|757.36|754|757.47|754.11|757.47|754.11|757.23|753.87|0
1645755920000|2022-02-25 02:25:20|757.23|753.87|757.23|753.87|757.23|753.87|757.23|753.87|0
1645755930000|2022-02-25 02:25:30|756.75|753.39|758.08|754.72|758.19|754.83|756.75|753.39|0
1645755940000|2022-02-25 02:25:40|758.32|754.96|758.43|755.07|758.43|755.07|758.19|754.83|0
1645755950000|2022-02-25 02:25:50|758.67|755.31|758.67|755.31|758.91|755.55|758.67|755.31|0
1645755960000|2022-02-25 02:26:00|758.91|755.55|758.43|755.07|758.91|755.55|758.43|755.07|0
1645755970000|2022-02-25 02:26:10|758.19|754.83|758.56|755.2|758.56|755.2|758.19|754.83|0
1645755980000|2022-02-25 02:26:20|758.67|755.31|757.71|754.35|758.67|755.31|757.71|754.35|0
1645755990000|2022-02-25 02:26:30|757.95|754.59|760.12|756.76|760.12|756.76|757.95|754.59|0
1645756000000|2022-02-25 02:26:40|760|756.64|759.88|756.52|760|756.64|759.76|756.4|0
1645756010000|2022-02-25 02:26:50|760.12|756.76|761.8|758.44|761.8|758.44|760.12|756.76|0
1645756020000|2022-02-25 02:27:00|761.08|757.72|760.12|756.76|761.08|757.72|760.12|756.76|0
1645756030000|2022-02-25 02:27:10|759.88|756.52|759.52|756.16|759.88|756.52|759.52|756.16|0
1645756040000|2022-02-25 02:27:20|759.39|756.03|760|756.64|760|756.64|759.15|755.79|0
1645756050000|2022-02-25 02:27:30|759.39|756.03|759.15|755.79|759.39|756.03|759.15|755.79|0
1645756060000|2022-02-25 02:27:40|758.91|755.55|758.56|755.2|758.91|755.55|758.56|755.2|0
1645756070000|2022-02-25 02:27:50|758.43|755.07|758.19|754.83|758.43|755.07|758.19|754.83|0
1645756080000|2022-02-25 02:28:00|758.43|755.07|758.43|755.07|758.56|755.2|758.43|755.07|0
1645756090000|2022-02-25 02:28:10|758.19|754.83|758.32|754.96|758.43|755.07|758.19|754.83|0
1645756100000|2022-02-25 02:28:20|758.19|754.83|758.19|754.83|758.43|755.07|758.19|754.83|0
1645756110000|2022-02-25 02:28:30|758.08|754.72|757.71|754.35|758.08|754.72|757.71|754.35|0
1645756120000|2022-02-25 02:28:40|757.6|754.24|757.95|754.59|757.95|754.59|757.6|754.24|0
1645756130000|2022-02-25 02:28:50|757.84|754.48|757.47|754.11|757.84|754.48|757.47|754.11|0
1645756140000|2022-02-25 02:29:00|757.23|753.87|757.23|753.87|757.23|753.87|756.99|753.63|0
1645756150000|2022-02-25 02:29:10|757.36|754|756.99|753.63|757.36|754|756.99|753.63|0
1645756160000|2022-02-25 02:29:20|757.23|753.87|757.47|754.11|757.47|754.11|757.23|753.87|0
1645756170000|2022-02-25 02:29:30|757.23|753.87|757.23|753.87|757.23|753.87|756.99|753.63|0
1645756180000|2022-02-25 02:29:40|756.99|753.63|756.99|753.63|756.99|753.63|756.99|753.63|0
1645756190000|2022-02-25 02:29:50|756.75|753.39|756.63|753.27|756.75|753.39|756.63|753.27|0
1645756200000|2022-02-25 02:30:00|756.87|753.51|756.99|753.63|756.99|753.63|756.87|753.51|0
1645756210000|2022-02-25 02:30:10|756.75|753.39|757.47|754.11|757.47|754.11|756.75|753.39|0
1645756220000|2022-02-25 02:30:20|757.23|753.87|757.36|754|757.36|754|757.23|753.87|0
1645756230000|2022-02-25 02:30:30|757.47|754.11|757.84|754.48|757.84|754.48|757.47|754.11|0
1645756240000|2022-02-25 02:30:40|758.08|754.72|757.71|754.35|758.08|754.72|757.71|754.35|0
1645756250000|2022-02-25 02:30:50|757.95|754.59|758.19|754.83|758.19|754.83|757.71|754.35|0
1645756260000|2022-02-25 02:31:00|758.43|755.07|757.95|754.59|758.43|755.07|757.95|754.59|0
1645756270000|2022-02-25 02:31:10|757.71|754.35|757.71|754.35|758.08|754.72|757.71|754.35|0
1645756280000|2022-02-25 02:31:20|757.95|754.59|757.23|753.87|757.95|754.59|756.99|753.63|0
1645756290000|2022-02-25 02:31:30|757.35|753.99|757.35|753.99|757.47|754.11|757.23|753.87|0
1645756300000|2022-02-25 02:31:40|757.6|754.24|757.23|753.87|757.6|754.24|757.23|753.87|0
1645756310000|2022-02-25 02:31:50|757.11|753.75|756.75|753.39|757.23|753.87|756.75|753.39|0
1645756320000|2022-02-25 02:32:00|756.51|753.15|756.75|753.39|756.75|753.39|756.51|753.15|0
1645756330000|2022-02-25 02:32:10|756.51|753.15|756.27|752.91|756.63|753.27|756.27|752.91|0
1645756340000|2022-02-25 02:32:20|756.39|753.03|756.03|752.67|756.39|753.03|756.03|752.67|0
1645756350000|2022-02-25 02:32:30|756.27|752.91|756.51|753.15|756.51|753.15|756.27|752.91|0
1645756360000|2022-02-25 02:32:40|756.39|753.03|756.51|753.15|756.51|753.15|756.27|752.91|0
1645756370000|2022-02-25 02:32:50|756.75|753.39|756.51|753.15|756.75|753.39|756.51|753.15|0
1645756380000|2022-02-25 02:33:00|756.63|753.27|756.75|753.39|756.75|753.39|756.63|753.27|0
1645756390000|2022-02-25 02:33:10|756.99|753.63|756.75|753.39|757.23|753.87|756.75|753.39|0
1645756400000|2022-02-25 02:33:20|756.51|753.15|756.75|753.39|757.11|753.75|756.51|753.15|0
1645756410000|2022-02-25 02:33:30|756.87|753.51|756.99|753.63|756.99|753.63|756.75|753.39|0
1645756420000|2022-02-25 02:33:40|757.23|753.87|756.99|753.63|757.23|753.87|756.63|753.27|0
1645756430000|2022-02-25 02:33:50|756.87|753.51|756.51|753.15|756.87|753.51|756.39|753.03|0
1645756440000|2022-02-25 02:34:00|756.63|753.27|756.51|753.15|756.75|753.39|756.51|753.15|0
1645756460000|2022-02-25 02:34:20|756.99|753.63|756.99|753.63|757.23|753.87|756.87|753.51|0
1645756470000|2022-02-25 02:34:30|757.23|753.87|756.99|753.63|757.23|753.87|756.75|753.39|0
1645756480000|2022-02-25 02:34:40|756.51|753.15|755.79|752.43|756.51|753.15|755.79|752.43|0
1645756500000|2022-02-25 02:35:00|755.55|752.19|755.31|751.95|755.55|752.19|755.31|751.95|0
1645756510000|2022-02-25 02:35:10|755.19|751.83|755.91|752.55|755.91|752.55|755.19|751.83|0
1645756520000|2022-02-25 02:35:20|756.03|752.67|755.79|752.43|756.03|752.67|755.79|752.43|0
1645756530000|2022-02-25 02:35:30|755.91|752.55|756.39|753.03|756.39|753.03|755.91|752.55|0
1645756540000|2022-02-25 02:35:40|756.75|753.39|756.99|753.63|756.99|753.63|756.75|753.39|0
1645756560000|2022-02-25 02:36:00|756.75|753.39|756.51|753.15|756.75|753.39|756.51|753.15|0
1645756570000|2022-02-25 02:36:10|756.75|753.39|757.23|753.87|757.23|753.87|756.75|753.39|0
1645756580000|2022-02-25 02:36:20|756.99|753.63|757.35|753.99|757.84|754.48|756.99|753.63|0
1645756590000|2022-02-25 02:36:30|757.59|754.23|757.84|754.48|757.95|754.59|757.59|754.23|0
1645756600000|2022-02-25 02:36:40|757.95|754.59|758.19|754.83|758.19|754.83|757.95|754.59|0
1645756610000|2022-02-25 02:36:50|757.95|754.59|758.19|754.83|758.19|754.83|757.95|754.59|0
1645756620000|2022-02-25 02:37:00|757.95|754.59|758.91|755.55|758.91|755.55|757.95|754.59|0
1645756630000|2022-02-25 02:37:10|759.15|755.79|758.67|755.31|759.15|755.79|758.67|755.31|0
1645756640000|2022-02-25 02:37:20|758.43|755.07|758.43|755.07|758.43|755.07|758.19|754.83|0
1645756650000|2022-02-25 02:37:30|758.19|754.83|758.19|754.83|758.19|754.83|758.19|754.83|0
1645756660000|2022-02-25 02:37:40|758.67|755.31|759.15|755.79|759.15|755.79|758.67|755.31|0
1645756680000|2022-02-25 02:38:00|759.39|756.03|759.39|756.03|759.63|756.27|759.39|756.03|0
1645756690000|2022-02-25 02:38:10|759.63|756.27|759.88|756.52|759.88|756.52|759.39|756.03|0
1645756700000|2022-02-25 02:38:20|760.12|756.76|760.36|757|760.36|757|760.12|756.76|0
1645756710000|2022-02-25 02:38:30|760.6|757.24|760.12|756.76|760.6|757.24|760.12|756.76|0
1645756720000|2022-02-25 02:38:40|759.88|756.52|760.12|756.76|760.12|756.76|759.88|756.52|0
1645756730000|2022-02-25 02:38:50|760.24|756.88|760.36|757|760.36|757|760.12|756.76|0
1645756740000|2022-02-25 02:39:00|760.12|756.76|760|756.64|760.12|756.76|760|756.64|0
1645756750000|2022-02-25 02:39:10|760.12|756.76|759.63|756.27|760.12|756.76|759.63|756.27|0
1645756760000|2022-02-25 02:39:20|759.39|756.03|759.88|756.52|759.88|756.52|759.39|756.03|0
1645756770000|2022-02-25 02:39:30|759.87|756.51|759.52|756.16|759.87|756.51|759.52|756.16|0
1645756780000|2022-02-25 02:39:40|759.87|756.51|759.87|756.51|759.87|756.51|759.87|756.51|0
1645756790000|2022-02-25 02:39:50|759.39|756.03|759.39|756.03|759.39|756.03|759.39|756.03|0
1645756800000|2022-02-25 02:40:00|759.63|756.27|759.63|756.27|759.87|756.51|759.39|756.03|0
1645756810000|2022-02-25 02:40:10|759.15|755.79|759.15|755.79|759.15|755.79|759.15|755.79|0
1645756820000|2022-02-25 02:40:20|758.91|755.55|758.91|755.55|758.91|755.55|758.67|755.31|0
1645756830000|2022-02-25 02:40:30|759.04|755.68|759.04|755.68|759.39|756.03|759.04|755.68|0
1645756840000|2022-02-25 02:40:40|759.15|755.79|759.04|755.68|759.39|756.03|759.04|755.68|0
1645756850000|2022-02-25 02:40:50|758.91|755.55|758.67|755.31|758.91|755.55|758.67|755.31|0
1645756860000|2022-02-25 02:41:00|758.91|755.55|759.04|755.68|759.04|755.68|758.91|755.55|0
1645756870000|2022-02-25 02:41:10|759.15|755.79|759.87|756.51|759.87|756.51|759.15|755.79|0
1645756880000|2022-02-25 02:41:20|760.12|756.76|760|756.64|760.12|756.76|760|756.64|0
1645756890000|2022-02-25 02:41:30|760.12|756.76|760.36|757|760.36|757|760.12|756.76|0
1645756900000|2022-02-25 02:41:40|759.87|756.51|759.87|756.51|759.87|756.51|759.87|756.51|0
1645756910000|2022-02-25 02:41:50|760.12|756.76|760.36|757|760.36|757|760.12|756.76|0
1645756920000|2022-02-25 02:42:00|760.84|757.48|760.6|757.24|760.84|757.48|760.6|757.24|0
1645756930000|2022-02-25 02:42:10|760.84|757.48|760.84|757.48|760.84|757.48|760.84|757.48|0
1645756940000|2022-02-25 02:42:20|761.08|757.72|760.84|757.48|761.08|757.72|760.84|757.48|0
1645756950000|2022-02-25 02:42:30|760.96|757.6|760.84|757.48|760.96|757.6|760.84|757.48|0
1645756960000|2022-02-25 02:42:40|760.96|757.6|760.84|757.48|761.08|757.72|760.84|757.48|0
1645756970000|2022-02-25 02:42:50|760.6|757.24|760.84|757.48|760.84|757.48|760.6|757.24|0
1645756980000|2022-02-25 02:43:00|761.08|757.72|760.84|757.48|761.2|757.84|760.84|757.48|0
1645756990000|2022-02-25 02:43:10|760.6|757.24|760.6|757.24|760.84|757.48|760.36|757|0
1645757000000|2022-02-25 02:43:20|760.36|757|760.6|757.24|760.6|757.24|760.36|757|0
1645757010000|2022-02-25 02:43:30|760.48|757.12|760.6|757.24|760.6|757.24|760.48|757.12|0
1645757020000|2022-02-25 02:43:40|760.84|757.48|761.08|757.72|761.08|757.72|760.84|757.48|0
1645757030000|2022-02-25 02:43:50|760.84|757.48|760.84|757.48|761.08|757.72|760.84|757.48|0
1645757040000|2022-02-25 02:44:00|760.96|757.6|760.84|757.48|760.96|757.6|760.84|757.48|0
1645757050000|2022-02-25 02:44:10|760.72|757.36|761.56|758.2|761.56|758.2|760.72|757.36|0
1645757060000|2022-02-25 02:44:20|761.8|758.44|761.32|757.96|761.8|758.44|761.32|757.96|0
1645757070000|2022-02-25 02:44:30|761.08|757.72|761.44|758.08|761.44|758.08|761.08|757.72|0
1645757080000|2022-02-25 02:44:40|761.08|757.72|761.08|757.72|761.32|757.96|761.08|757.72|0
1645757090000|2022-02-25 02:44:50|761.2|757.84|761.08|757.72|761.2|757.84|760.84|757.48|0
1645757100000|2022-02-25 02:45:00|760.6|757.24|760.84|757.48|761.08|757.72|760.6|757.24|0
1645757110000|2022-02-25 02:45:10|760.36|757|761.08|757.72|761.08|757.72|760.36|757|0
1645757120000|2022-02-25 02:45:20|761.32|757.96|760.84|757.48|761.32|757.96|760.72|757.36|0
1645757130000|2022-02-25 02:45:30|761.08|757.72|760.84|757.48|761.08|757.72|760.84|757.48|0
1645757140000|2022-02-25 02:45:40|760.96|757.6|760.84|757.48|760.96|757.6|760.84|757.48|0
1645757150000|2022-02-25 02:45:50|761.08|757.72|760.36|757|761.08|757.72|760.36|757|0
1645757160000|2022-02-25 02:46:00|760.11|756.75|760.48|757.12|760.48|757.12|760.11|756.75|0
1645757170000|2022-02-25 02:46:10|760.36|757|760.6|757.24|760.6|757.24|760.11|756.75|0
1645757180000|2022-02-25 02:46:20|760.48|757.12|760.36|757|760.48|757.12|760.36|757|0
1645757200000|2022-02-25 02:46:40|760.6|757.24|759.87|756.51|760.6|757.24|759.87|756.51|0
1645757210000|2022-02-25 02:46:50|759.76|756.4|759.63|756.27|759.76|756.4|759.63|756.27|0
1645757220000|2022-02-25 02:47:00|759.39|756.03|759.39|756.03|759.39|756.03|759.15|755.79|0
1645757230000|2022-02-25 02:47:10|759.28|755.92|759.39|756.03|759.39|756.03|759.28|755.92|0
1645757240000|2022-02-25 02:47:20|759.04|755.68|758.19|754.83|759.04|755.68|758.19|754.83|0
1645757250000|2022-02-25 02:47:30|758.07|754.71|758.43|755.07|758.43|755.07|758.07|754.71|0
1645757260000|2022-02-25 02:47:40|758.32|754.96|757.95|754.59|758.32|754.96|757.95|754.59|0
1645757270000|2022-02-25 02:47:50|757.71|754.35|757.95|754.59|757.95|754.59|757.47|754.11|0
1645757280000|2022-02-25 02:48:00|757.83|754.47|757.95|754.59|757.95|754.59|757.83|754.47|0
1645757290000|2022-02-25 02:48:10|758.07|754.71|758.19|754.83|758.19|754.83|758.07|754.71|0
1645757300000|2022-02-25 02:48:20|757.95|754.59|757.47|754.11|757.95|754.59|757.47|754.11|0
1645757310000|2022-02-25 02:48:30|757.23|753.87|757.35|753.99|757.35|753.99|757.23|753.87|0
1645757320000|2022-02-25 02:48:40|757.23|753.87|756.87|753.51|757.23|753.87|756.87|753.51|0
1645757330000|2022-02-25 02:48:50|757.11|753.75|756.75|753.39|757.11|753.75|756.75|753.39|0
1645757340000|2022-02-25 02:49:00|756.99|753.63|757.11|753.75|757.11|753.75|756.99|753.63|0
1645757350000|2022-02-25 02:49:10|756.99|753.63|756.99|753.63|757.23|753.87|756.99|753.63|0
1645757360000|2022-02-25 02:49:20|757.11|753.75|757.47|754.11|757.71|754.35|757.11|753.75|0
1645757370000|2022-02-25 02:49:30|757.71|754.35|757.47|754.11|757.71|754.35|757.47|754.11|0
1645757380000|2022-02-25 02:49:40|757.71|754.35|757.59|754.23|757.71|754.35|757.47|754.11|0
1645757390000|2022-02-25 02:49:50|757.23|753.87|757.23|753.87|757.23|753.87|757.23|753.87|0
1645757400000|2022-02-25 02:50:00|756.99|753.63|757.71|754.35|757.95|754.59|756.99|753.63|0
1645757410000|2022-02-25 02:50:10|757.95|754.59|758.19|754.83|758.19|754.83|757.71|754.35|0
1645757420000|2022-02-25 02:50:20|758.32|754.96|758.19|754.83|758.32|754.96|758.19|754.83|0
1645757430000|2022-02-25 02:50:30|758.43|755.07|758.43|755.07|758.43|755.07|758.19|754.83|0
1645757440000|2022-02-25 02:50:40|758.19|754.83|758.19|754.83|758.19|754.83|758.19|754.83|0
1645757450000|2022-02-25 02:50:50|758.43|755.07|758.19|754.83|758.43|755.07|758.19|754.83|0
1645757460000|2022-02-25 02:51:00|758.32|754.96|758.43|755.07|758.43|755.07|758.32|754.96|0
1645757470000|2022-02-25 02:51:10|758.07|754.71|758.19|754.83|758.19|754.83|758.07|754.71|0
1645757480000|2022-02-25 02:51:20|757.95|754.59|757.95|754.59|757.95|754.59|757.95|754.59|0
1645757490000|2022-02-25 02:51:30|757.71|754.35|757.11|753.75|757.71|754.35|757.11|753.75|0
1645757500000|2022-02-25 02:51:40|757.83|754.47|757.83|754.47|757.83|754.47|757.83|754.47|0
1645757510000|2022-02-25 02:51:50|757.95|754.59|757.59|754.23|757.95|754.59|757.59|754.23|0
1645757520000|2022-02-25 02:52:00|757.11|753.75|756.99|753.63|757.11|753.75|756.75|753.39|0
1645757530000|2022-02-25 02:52:10|757.23|753.87|757.71|754.35|757.71|754.35|757.23|753.87|0
1645757550000|2022-02-25 02:52:30|757.95|754.59|757.71|754.35|757.95|754.59|757.71|754.35|0
1645757560000|2022-02-25 02:52:40|757.95|754.59|757.23|753.87|757.95|754.59|757.23|753.87|0
1645757570000|2022-02-25 02:52:50|757.35|753.99|757.47|754.11|757.47|754.11|757.35|753.99|0
1645757580000|2022-02-25 02:53:00|757.59|754.23|757.35|753.99|757.59|754.23|757.23|753.87|0
1645757590000|2022-02-25 02:53:10|757.23|753.87|756.99|753.63|757.23|753.87|756.87|753.51|0
1645757600000|2022-02-25 02:53:20|756.75|753.39|757.47|754.11|757.47|754.11|756.75|753.39|0
1645757610000|2022-02-25 02:53:30|757.95|754.59|757.95|754.59|757.95|754.59|757.71|754.35|0
1645757620000|2022-02-25 02:53:40|757.71|754.35|757.95|754.59|757.95|754.59|757.71|754.35|0
1645757630000|2022-02-25 02:53:50|758.43|755.07|758.19|754.83|758.43|755.07|758.19|754.83|0
1645757640000|2022-02-25 02:54:00|758.31|754.95|757.95|754.59|758.31|754.95|757.83|754.47|0
1645757650000|2022-02-25 02:54:10|757.71|754.35|757.83|754.47|757.83|754.47|757.23|753.87|0
1645757660000|2022-02-25 02:54:20|757.95|754.59|757.71|754.35|757.95|754.59|757.71|754.35|0
1645757670000|2022-02-25 02:54:30|757.47|754.11|757.71|754.35|757.71|754.35|757.47|754.11|0
1645757680000|2022-02-25 02:54:40|757.95|754.59|757.83|754.47|757.95|754.59|757.83|754.47|0
1645757690000|2022-02-25 02:54:50|758.07|754.71|757.83|754.47|758.07|754.71|757.83|754.47|0
1645757700000|2022-02-25 02:55:00|757.95|754.59|757.95|754.59|758.07|754.71|757.95|754.59|0
1645757710000|2022-02-25 02:55:10|758.07|754.71|758.43|755.07|758.43|755.07|758.07|754.71|0
1645757730000|2022-02-25 02:55:30|758.31|754.95|758.43|755.07|758.43|755.07|758.31|754.95|0
1645757740000|2022-02-25 02:55:40|758.07|754.71|757.95|754.59|758.19|754.83|757.95|754.59|0
1645757750000|2022-02-25 02:55:50|757.47|754.11|757.71|754.35|757.71|754.35|757.47|754.11|0
1645757760000|2022-02-25 02:56:00|757.95|754.59|758.19|754.83|758.31|754.95|757.95|754.59|0
1645757770000|2022-02-25 02:56:10|758.43|755.07|758.43|755.07|758.43|755.07|758.43|755.07|0
1645757780000|2022-02-25 02:56:20|758.19|754.83|758.43|755.07|758.43|755.07|758.19|754.83|0
1645757790000|2022-02-25 02:56:30|758.19|754.83|757.95|754.59|758.19|754.83|757.95|754.59|0
1645757800000|2022-02-25 02:56:40|757.47|754.11|756.75|753.39|757.47|754.11|756.75|753.39|0
1645757810000|2022-02-25 02:56:50|756.27|752.91|756.63|753.27|756.75|753.39|756.27|752.91|0
1645757820000|2022-02-25 02:57:00|757.23|753.87|757.71|754.35|757.71|754.35|757.23|753.87|0
1645757830000|2022-02-25 02:57:10|757.59|754.23|757.47|754.11|757.59|754.23|757.47|754.11|0
1645757840000|2022-02-25 02:57:20|757.23|753.87|757.47|754.11|757.47|754.11|757.11|753.75|0
1645757850000|2022-02-25 02:57:30|757.71|754.35|758.07|754.71|758.19|754.83|757.71|754.35|0
1645757860000|2022-02-25 02:57:40|758.19|754.83|757.59|754.23|758.19|754.83|757.59|754.23|0
1645757870000|2022-02-25 02:57:50|757.71|754.35|757.95|754.59|757.95|754.59|757.71|754.35|0
1645757880000|2022-02-25 02:58:00|758.07|754.71|757.95|754.59|758.07|754.71|757.95|754.59|0
1645757890000|2022-02-25 02:58:10|757.71|754.35|758.19|754.83|758.19|754.83|757.35|753.99|0
1645757900000|2022-02-25 02:58:20|758.07|754.71|757.95|754.59|758.07|754.71|757.95|754.59|0
1645757910000|2022-02-25 02:58:30|758.07|754.71|757.71|754.35|758.07|754.71|757.71|754.35|0
1645757920000|2022-02-25 02:58:40|757.83|754.47|757.83|754.47|757.83|754.47|757.71|754.35|0
1645757930000|2022-02-25 02:58:50|757.71|754.35|756.99|753.63|757.71|754.35|756.99|753.63|0
1645757940000|2022-02-25 02:59:00|757.11|753.75|757.23|753.87|757.23|753.87|757.11|753.75|0
1645757950000|2022-02-25 02:59:10|757.35|753.99|757.23|753.87|757.35|753.99|757.23|753.87|0
1645757960000|2022-02-25 02:59:20|756.87|753.51|756.75|753.39|756.87|753.51|756.75|753.39|0
1645757970000|2022-02-25 02:59:30|756.99|753.63|756.87|753.51|757.23|753.87|756.87|753.51|0
1645757980000|2022-02-25 02:59:40|756.99|753.63|756.51|753.15|756.99|753.63|756.51|753.15|0
1645757990000|2022-02-25 02:59:50|756.63|753.27|756.39|753.03|756.63|753.27|756.39|753.03|0
1645758000000|2022-02-25 03:00:00|756.99|753.63|756.99|753.63|757.11|753.75|756.75|753.39|0
1645758010000|2022-02-25 03:00:10|756.75|753.39|756.02|752.66|756.75|753.39|756.02|752.66|0
1645758020000|2022-02-25 03:00:20|755.91|752.55|756.99|753.63|756.99|753.63|755.67|752.31|0
1645758030000|2022-02-25 03:00:30|757.23|753.87|757.23|753.87|757.23|753.87|756.87|753.51|0
1645758040000|2022-02-25 03:00:40|756.87|753.51|756.99|753.63|756.99|753.63|756.87|753.51|0
1645758050000|2022-02-25 03:00:50|757.11|753.75|756.99|753.63|757.11|753.75|756.99|753.63|0
1645758060000|2022-02-25 03:01:00|757.23|753.87|757.23|753.87|757.23|753.87|757.23|753.87|0
1645758070000|2022-02-25 03:01:10|757.35|753.99|757.23|753.87|757.35|753.99|757.23|753.87|0
1645758080000|2022-02-25 03:01:20|757.11|753.75|757.11|753.75|757.23|753.87|757.11|753.75|0
1645758090000|2022-02-25 03:01:30|757.23|753.87|757.47|754.11|757.71|754.35|757.23|753.87|0
1645758100000|2022-02-25 03:01:40|757.59|754.23|757.23|753.87|757.59|754.23|757.23|753.87|0
1645758110000|2022-02-25 03:01:50|756.99|753.63|756.87|753.51|756.99|753.63|756.75|753.39|0
1645758120000|2022-02-25 03:02:00|756.75|753.39|756.75|753.39|756.75|753.39|756.75|753.39|0
1645758130000|2022-02-25 03:02:10|756.63|753.27|756.27|752.91|756.63|753.27|756.27|752.91|0
1645758140000|2022-02-25 03:02:20|756.51|753.15|756.27|752.91|756.51|753.15|756.27|752.91|0
1645758150000|2022-02-25 03:02:30|756.15|752.79|755.19|751.83|756.15|752.79|755.19|751.83|0
1645758160000|2022-02-25 03:02:40|754.34|750.98|754.47|751.11|754.47|751.11|753.86|750.5|0
1645758170000|2022-02-25 03:02:50|754.34|750.98|755.06|751.7|755.06|751.7|754.1|750.74|0
1645758180000|2022-02-25 03:03:00|755.19|751.83|754.58|751.22|755.19|751.83|754.58|751.22|0
1645758190000|2022-02-25 03:03:10|754.47|751.11|754.34|750.98|754.47|751.11|754.34|750.98|0
1645758200000|2022-02-25 03:03:20|754.1|750.74|754.23|750.87|754.34|750.98|754.1|750.74|0
1645758210000|2022-02-25 03:03:30|754.1|750.74|753.27|749.91|754.1|750.74|753.27|749.91|0
1645758220000|2022-02-25 03:03:40|753.51|750.15|753.75|750.39|753.75|750.39|753.51|750.15|0
1645758230000|2022-02-25 03:03:50|753.86|750.5|753.99|750.63|753.99|750.63|753.62|750.26|0
1645758240000|2022-02-25 03:04:00|754.34|750.98|754.1|750.74|754.58|751.22|754.1|750.74|0
1645758250000|2022-02-25 03:04:10|754.34|750.98|754.34|750.98|754.34|750.98|754.1|750.74|0
1645758260000|2022-02-25 03:04:20|754.47|751.11|754.34|750.98|754.58|751.22|754.34|750.98|0
1645758270000|2022-02-25 03:04:30|754.23|750.87|754.47|751.11|754.47|751.11|754.23|750.87|0
1645758280000|2022-02-25 03:04:40|754.58|751.22|755.06|751.7|755.06|751.7|754.58|751.22|0
1645758290000|2022-02-25 03:04:50|755.3|751.94|755.54|752.18|755.54|752.18|755.3|751.94|0
1645758300000|2022-02-25 03:05:00|755.78|752.42|755.06|751.7|755.78|752.42|755.06|751.7|0
1645758310000|2022-02-25 03:05:10|755.3|751.94|755.19|751.83|755.3|751.94|755.19|751.83|0
1645758320000|2022-02-25 03:05:20|755.06|751.7|754.95|751.59|755.06|751.7|754.95|751.59|0
1645758330000|2022-02-25 03:05:30|755.06|751.7|754.95|751.59|755.06|751.7|754.95|751.59|0
1645758340000|2022-02-25 03:05:40|754.82|751.46|755.06|751.7|755.06|751.7|754.58|751.22|0
1645758350000|2022-02-25 03:05:50|755.19|751.83|755.19|751.83|755.19|751.83|755.19|751.83|0
1645758360000|2022-02-25 03:06:00|755.06|751.7|755.43|752.07|755.54|752.18|755.06|751.7|0
1645758370000|2022-02-25 03:06:10|755.3|751.94|755.67|752.31|755.67|752.31|755.3|751.94|0
1645758380000|2022-02-25 03:06:20|755.78|752.42|755.78|752.42|755.78|752.42|755.67|752.31|0
1645758390000|2022-02-25 03:06:30|755.67|752.31|755.67|752.31|755.67|752.31|755.67|752.31|0
1645758400000|2022-02-25 03:06:40|755.54|752.18|755.54|752.18|755.54|752.18|755.54|752.18|0
1645758410000|2022-02-25 03:06:50|755.67|752.31|756.26|752.9|756.26|752.9|755.67|752.31|0
1645758420000|2022-02-25 03:07:00|755.91|752.55|756.39|753.03|756.39|753.03|755.91|752.55|0
1645758430000|2022-02-25 03:07:10|756.26|752.9|756.39|753.03|756.51|753.15|756.26|752.9|0
1645758440000|2022-02-25 03:07:20|756.51|753.15|756.26|752.9|756.51|753.15|756.15|752.79|0
1645758450000|2022-02-25 03:07:30|756.02|752.66|756.51|753.15|756.51|753.15|756.02|752.66|0
1645758460000|2022-02-25 03:07:40|756.99|753.63|756.75|753.39|756.99|753.63|756.75|753.39|0
1645758470000|2022-02-25 03:07:50|756.87|753.51|756.87|753.51|756.87|753.51|756.87|753.51|0
1645758480000|2022-02-25 03:08:00|756.99|753.63|756.99|753.63|756.99|753.63|756.75|753.39|0
1645758490000|2022-02-25 03:08:10|757.23|753.87|757.11|753.75|757.47|754.11|757.11|753.75|0
1645758500000|2022-02-25 03:08:20|756.99|753.63|756.99|753.63|757.11|753.75|756.99|753.63|0
1645758510000|2022-02-25 03:08:30|757.23|753.87|757.23|753.87|757.47|754.11|756.99|753.63|0
1645758520000|2022-02-25 03:08:40|757.35|753.99|757.47|754.11|757.47|754.11|757.35|753.99|0
1645758530000|2022-02-25 03:08:50|757.71|754.35|757.47|754.11|757.71|754.35|757.35|753.99|0
1645758540000|2022-02-25 03:09:00|757.23|753.87|757.23|753.87|757.35|753.99|757.23|753.87|0
1645758550000|2022-02-25 03:09:10|756.99|753.63|757.23|753.87|757.23|753.87|756.99|753.63|0
1645758560000|2022-02-25 03:09:20|757.35|753.99|757.47|754.11|757.59|754.23|757.35|753.99|0
1645758570000|2022-02-25 03:09:30|757.23|753.87|757.47|754.11|757.47|754.11|757.23|753.87|0
1645758580000|2022-02-25 03:09:40|757.59|754.23|757.83|754.47|757.95|754.59|757.59|754.23|0
1645758590000|2022-02-25 03:09:50|757.95|754.59|757.47|754.11|757.95|754.59|757.23|753.87|0
1645758600000|2022-02-25 03:10:00|757.59|754.23|757.47|754.11|757.59|754.23|757.47|754.11|0
1645758610000|2022-02-25 03:10:10|757.83|754.47|757.83|754.47|758.19|754.83|757.71|754.35|0
1645758620000|2022-02-25 03:10:20|757.71|754.35|757.47|754.11|757.71|754.35|757.47|754.11|0
1645758630000|2022-02-25 03:10:30|757.71|754.35|757.95|754.59|757.95|754.59|757.71|754.35|0
1645758640000|2022-02-25 03:10:40|758.19|754.83|758.19|754.83|758.19|754.83|758.19|754.83|0
1645758650000|2022-02-25 03:10:50|758.31|754.95|758.43|755.07|758.43|755.07|758.19|754.83|0
1645758660000|2022-02-25 03:11:00|758.31|754.95|758.07|754.71|758.31|754.95|758.07|754.71|0
1645758670000|2022-02-25 03:11:10|758.19|754.83|758.07|754.71|758.19|754.83|758.07|754.71|0
1645758680000|2022-02-25 03:11:20|757.95|754.59|757.83|754.47|757.95|754.59|757.83|754.47|0
1645758690000|2022-02-25 03:11:30|757.71|754.35|757.71|754.35|757.71|754.35|757.71|754.35|0
1645758700000|2022-02-25 03:11:40|757.83|754.47|757.95|754.59|757.95|754.59|757.83|754.47|0
1645758710000|2022-02-25 03:11:50|757.83|754.47|758.07|754.71|758.07|754.71|757.83|754.47|0
1645758720000|2022-02-25 03:12:00|758.31|754.95|758.43|755.07|758.43|755.07|758.31|754.95|0
1645758730000|2022-02-25 03:12:10|758.31|754.95|758.19|754.83|758.43|755.07|758.19|754.83|0
1645758740000|2022-02-25 03:12:20|758.43|755.07|757.95|754.59|758.43|755.07|757.71|754.35|0
1645758750000|2022-02-25 03:12:30|758.07|754.71|758.07|754.71|758.07|754.71|757.95|754.59|0
1645758760000|2022-02-25 03:12:40|757.95|754.59|758.19|754.83|758.19|754.83|757.95|754.59|0
1645758780000|2022-02-25 03:13:00|758.43|755.07|758.07|754.71|758.43|755.07|758.07|754.71|0
1645758790000|2022-02-25 03:13:10|758.19|754.83|757.95|754.59|758.19|754.83|757.95|754.59|0
1645758800000|2022-02-25 03:13:20|758.07|754.71|758.19|754.83|758.19|754.83|757.95|754.59|0
1645758810000|2022-02-25 03:13:30|758.43|755.07|758.43|755.07|758.43|755.07|758.43|755.07|0
1645758820000|2022-02-25 03:13:40|758.67|755.31|758.79|755.43|758.91|755.55|758.67|755.31|0
1645758830000|2022-02-25 03:13:50|758.91|755.55|759.39|756.03|759.39|756.03|758.91|755.55|0
1645758840000|2022-02-25 03:14:00|759.15|755.79|760|756.64|760|756.64|759.15|755.79|0
1645758850000|2022-02-25 03:14:10|759.76|756.4|759.87|756.51|759.87|756.51|759.76|756.4|0
1645758860000|2022-02-25 03:14:20|759.63|756.27|759.39|756.03|759.63|756.27|759.39|756.03|0
1645758870000|2022-02-25 03:14:30|759.15|755.79|759.39|756.03|759.39|756.03|759.15|755.79|0
1645758880000|2022-02-25 03:14:40|759.63|756.27|759.39|756.03|759.63|756.27|759.39|756.03|0
1645758900000|2022-02-25 03:15:00|759.27|755.91|759.15|755.79|759.27|755.91|759.15|755.79|0
1645758910000|2022-02-25 03:15:10|758.91|755.55|759.15|755.79|759.15|755.79|758.91|755.55|0
1645758920000|2022-02-25 03:15:20|759.03|755.67|758.91|755.55|759.03|755.67|758.79|755.43|0
1645758930000|2022-02-25 03:15:30|758.79|755.43|759.03|755.67|759.03|755.67|758.79|755.43|0
1645758940000|2022-02-25 03:15:40|758.91|755.55|758.79|755.43|758.91|755.55|758.79|755.43|0
1645758950000|2022-02-25 03:15:50|759.15|755.79|758.67|755.31|759.15|755.79|758.67|755.31|0
1645758960000|2022-02-25 03:16:00|758.79|755.43|758.67|755.31|758.91|755.55|758.67|755.31|0
1645758970000|2022-02-25 03:16:10|758.55|755.19|759.03|755.67|759.03|755.67|758.55|755.19|0
1645758980000|2022-02-25 03:16:20|758.79|755.43|758.79|755.43|758.79|755.43|758.79|755.43|0
1645758990000|2022-02-25 03:16:30|758.67|755.31|758.19|754.83|758.67|755.31|758.19|754.83|0
1645759000000|2022-02-25 03:16:40|757.83|754.47|757.95|754.59|757.95|754.59|757.83|754.47|0
1645759010000|2022-02-25 03:16:50|757.71|754.35|758.31|754.95|758.31|754.95|757.71|754.35|0
1645759020000|2022-02-25 03:17:00|758.43|755.07|757.95|754.59|758.67|755.31|757.95|754.59|0
1645759030000|2022-02-25 03:17:10|757.83|754.47|757.47|754.11|757.83|754.47|757.23|753.87|0
1645759040000|2022-02-25 03:17:20|757.23|753.87|757.47|754.11|757.47|754.11|757.23|753.87|0
1645759050000|2022-02-25 03:17:30|757.71|754.35|757.71|754.35|758.19|754.83|757.71|754.35|0
1645759060000|2022-02-25 03:17:40|757.47|754.11|758.19|754.83|758.19|754.83|757.47|754.11|0
1645759070000|2022-02-25 03:17:50|758.31|754.95|758.19|754.83|758.31|754.95|758.19|754.83|0
1645759080000|2022-02-25 03:18:00|758.43|755.07|758.19|754.83|758.43|755.07|758.19|754.83|0
1645759090000|2022-02-25 03:18:10|758.07|754.71|758.19|754.83|758.19|754.83|758.07|754.71|0
1645759100000|2022-02-25 03:18:20|758.31|754.95|757.83|754.47|758.31|754.95|757.83|754.47|0
1645759110000|2022-02-25 03:18:30|757.95|754.59|758.07|754.71|758.19|754.83|757.95|754.59|0
1645759120000|2022-02-25 03:18:40|757.71|754.35|757.95|754.59|757.95|754.59|757.71|754.35|0
1645759130000|2022-02-25 03:18:50|757.71|754.35|757.71|754.35|757.71|754.35|757.47|754.11|0
1645759140000|2022-02-25 03:19:00|757.83|754.47|758.19|754.83|758.19|754.83|757.83|754.47|0
1645759150000|2022-02-25 03:19:10|757.95|754.59|757.95|754.59|757.95|754.59|757.95|754.59|0
1645759160000|2022-02-25 03:19:20|757.83|754.47|757.83|754.47|757.83|754.47|757.83|754.47|0
1645759170000|2022-02-25 03:19:30|757.71|754.35|758.38|755.02|758.38|755.02|757.71|754.35|0
1645759180000|2022-02-25 03:19:40|758.62|755.26|758.86|755.5|758.86|755.5|758.62|755.26|0
1645759190000|2022-02-25 03:19:50|758.62|755.26|758.62|755.26|758.62|755.26|758.62|755.26|0
1645759200000|2022-02-25 03:20:00|758.86|755.5|758.62|755.26|758.86|755.5|758.51|755.15|0
1645759210000|2022-02-25 03:20:10|758.38|755.02|758.38|755.02|758.62|755.26|758.38|755.02|0
1645759220000|2022-02-25 03:20:20|758.14|754.78|759.1|755.74|759.1|755.74|758.14|754.78|0
1645759230000|2022-02-25 03:20:30|759.47|756.11|759.23|755.87|759.47|756.11|759.23|755.87|0
1645759240000|2022-02-25 03:20:40|759.59|756.23|759.83|756.47|759.95|756.59|759.59|756.23|0
1645759250000|2022-02-25 03:20:50|760.07|756.71|760.31|756.95|760.31|756.95|759.83|756.47|0
1645759260000|2022-02-25 03:21:00|760.55|757.19|760.31|756.95|760.55|757.19|760.31|756.95|0
1645759270000|2022-02-25 03:21:10|760.07|756.71|760.31|756.95|760.31|756.95|760.07|756.71|0
1645759280000|2022-02-25 03:21:20|760.43|757.07|760.55|757.19|760.55|757.19|760.43|757.07|0
1645759290000|2022-02-25 03:21:30|760.79|757.43|760.55|757.19|760.79|757.43|760.55|757.19|0
1645759300000|2022-02-25 03:21:40|760.79|757.43|760.67|757.31|760.79|757.43|760.67|757.31|0
1645759310000|2022-02-25 03:21:50|761.03|757.67|761.03|757.67|761.03|757.67|761.03|757.67|0
1645759320000|2022-02-25 03:22:00|760.79|757.43|760.07|756.71|761.03|757.67|760.07|756.71|0
1645759330000|2022-02-25 03:22:10|760.19|756.83|759.83|756.47|760.19|756.83|759.83|756.47|0
1645759340000|2022-02-25 03:22:20|759.59|756.23|760.07|756.71|760.07|756.71|759.59|756.23|0
1645759350000|2022-02-25 03:22:30|760.19|756.83|761.03|757.67|761.03|757.67|760.07|756.71|0
1645759360000|2022-02-25 03:22:40|761.51|758.15|761.27|757.91|761.87|758.51|761.27|757.91|0
1645759370000|2022-02-25 03:22:50|761.15|757.79|761.15|757.79|761.15|757.79|760.79|757.43|0
1645759380000|2022-02-25 03:23:00|761.03|757.67|760.67|757.31|761.03|757.67|760.67|757.31|0
1645759390000|2022-02-25 03:23:10|760.31|756.95|759.83|756.47|760.31|756.95|759.83|756.47|0
1645759400000|2022-02-25 03:23:20|760.07|756.71|760.31|756.95|760.31|756.95|759.83|756.47|0
1645759410000|2022-02-25 03:23:30|759.1|755.74|759.1|755.74|759.1|755.74|758.99|755.63|0
1645759420000|2022-02-25 03:23:40|759.23|755.87|758.99|755.63|759.23|755.87|758.99|755.63|0
1645759430000|2022-02-25 03:23:50|759.1|755.74|758.62|755.26|759.1|755.74|758.62|755.26|0
1645759440000|2022-02-25 03:24:00|758.38|755.02|757.66|754.3|758.38|755.02|757.66|754.3|0
1645759450000|2022-02-25 03:24:10|757.18|753.82|757.9|754.54|757.9|754.54|757.18|753.82|0
1645759460000|2022-02-25 03:24:20|758.03|754.67|757.9|754.54|758.14|754.78|757.9|754.54|0
1645759470000|2022-02-25 03:24:30|757.66|754.3|757.9|754.54|757.9|754.54|757.66|754.3|0
1645759480000|2022-02-25 03:24:40|757.18|753.82|756.94|753.58|757.31|753.95|756.94|753.58|0
1645759490000|2022-02-25 03:24:50|757.07|753.71|756.94|753.58|757.07|753.71|756.94|753.58|0
1645759500000|2022-02-25 03:25:00|757.18|753.82|756.94|753.58|757.18|753.82|756.94|753.58|0
1645759510000|2022-02-25 03:25:10|757.07|753.71|758.27|754.91|758.27|754.91|757.07|753.71|0
1645759520000|2022-02-25 03:25:20|758.14|754.78|757.79|754.43|758.14|754.78|757.79|754.43|0
1645759530000|2022-02-25 03:25:30|757.9|754.54|757.42|754.06|757.9|754.54|757.42|754.06|0
1645759540000|2022-02-25 03:25:40|757.66|754.3|757.66|754.3|758.14|754.78|757.42|754.06|0
1645759550000|2022-02-25 03:25:50|757.55|754.19|757.07|753.71|757.55|754.19|757.07|753.71|0
1645759560000|2022-02-25 03:26:00|757.18|753.82|754.54|751.18|757.18|753.82|754.54|751.18|0
1645759570000|2022-02-25 03:26:10|754.78|751.42|754.67|751.31|754.78|751.42|754.43|751.07|0
1645759580000|2022-02-25 03:26:20|755.02|751.66|755.26|751.9|755.26|751.9|754.91|751.55|0
1645759590000|2022-02-25 03:26:30|755.5|752.14|754.78|751.42|755.5|752.14|754.78|751.42|0
1645759600000|2022-02-25 03:26:40|754.54|751.18|754.06|750.7|754.54|751.18|754.06|750.7|0
1645759610000|2022-02-25 03:26:50|754.78|751.42|754.54|751.18|754.78|751.42|754.3|750.94|0
1645759620000|2022-02-25 03:27:00|754.18|750.82|754.3|750.94|754.3|750.94|754.18|750.82|0
1645759630000|2022-02-25 03:27:10|754.54|751.18|755.02|751.66|755.02|751.66|754.54|751.18|0
1645759640000|2022-02-25 03:27:20|754.78|751.42|754.78|751.42|755.02|751.66|754.78|751.42|0
1645759650000|2022-02-25 03:27:30|755.02|751.66|755.26|751.9|755.5|752.14|755.02|751.66|0
1645759660000|2022-02-25 03:27:40|755.5|752.14|755.5|752.14|755.5|752.14|755.26|751.9|0
1645759680000|2022-02-25 03:28:00|755.63|752.27|755.87|752.51|755.87|752.51|755.63|752.27|0
1645759690000|2022-02-25 03:28:10|755.74|752.38|755.74|752.38|755.74|752.38|755.5|752.14|0
1645759700000|2022-02-25 03:28:20|756.22|752.86|755.98|752.62|756.22|752.86|755.74|752.38|0
1645759710000|2022-02-25 03:28:30|755.74|752.38|755.87|752.51|755.98|752.62|755.74|752.38|0
1645759720000|2022-02-25 03:28:40|755.98|752.62|756.22|752.86|756.35|752.99|755.98|752.62|0
1645759730000|2022-02-25 03:28:50|756.46|753.1|756.46|753.1|756.46|753.1|756.35|752.99|0
1645759740000|2022-02-25 03:29:00|756.22|752.86|756.46|753.1|756.46|753.1|756.22|752.86|0
1645759750000|2022-02-25 03:29:10|756.59|753.23|756.7|753.34|756.7|753.34|756.59|753.23|0
1645759760000|2022-02-25 03:29:20|756.94|753.58|757.18|753.82|757.18|753.82|756.94|753.58|0
1645759770000|2022-02-25 03:29:30|757.42|754.06|757.66|754.3|757.79|754.43|757.42|754.06|0
1645759780000|2022-02-25 03:29:40|757.42|754.06|757.66|754.3|757.66|754.3|757.42|754.06|0
1645759790000|2022-02-25 03:29:50|757.42|754.06|757.42|754.06|757.55|754.19|757.42|754.06|0
1645759800000|2022-02-25 03:30:00|757.9|754.54|758.62|755.26|758.62|755.26|757.9|754.54|0
1645759810000|2022-02-25 03:30:10|757.9|754.54|757.9|754.54|757.9|754.54|757.9|754.54|0
1645759820000|2022-02-25 03:30:20|758.38|755.02|758.99|755.63|759.1|755.74|758.38|755.02|0
1645759830000|2022-02-25 03:30:30|758.86|755.5|759.23|755.87|759.34|755.98|758.86|755.5|0
1645759840000|2022-02-25 03:30:40|759.1|755.74|759.34|755.98|759.34|755.98|758.62|755.26|0
1645759850000|2022-02-25 03:30:50|759.47|756.11|758.86|755.5|759.47|756.11|758.86|755.5|0
1645759860000|2022-02-25 03:31:00|759.23|755.87|760.06|756.7|760.06|756.7|759.23|755.87|0
1645759870000|2022-02-25 03:31:10|759.58|756.22|760.31|756.95|760.31|756.95|759.58|756.22|0
1645759880000|2022-02-25 03:31:20|760.55|757.19|760.06|756.7|760.55|757.19|760.06|756.7|0
1645759890000|2022-02-25 03:31:30|759.71|756.35|759.82|756.46|759.82|756.46|759.58|756.22|0
1645759900000|2022-02-25 03:31:40|759.95|756.59|760.31|756.95|760.31|756.95|759.95|756.59|0
1645759910000|2022-02-25 03:31:50|760.43|757.07|761.27|757.91|761.27|757.91|760.43|757.07|0
1645759920000|2022-02-25 03:32:00|760.55|757.19|760.31|756.95|760.79|757.43|760.06|756.7|0
1645759930000|2022-02-25 03:32:10|760.19|756.83|760.31|756.95|760.31|756.95|760.19|756.83|0
1645759940000|2022-02-25 03:32:20|760.19|756.83|760.06|756.7|760.31|756.95|760.06|756.7|0
1645759950000|2022-02-25 03:32:30|759.82|756.46|760.06|756.7|760.06|756.7|759.82|756.46|0
1645759960000|2022-02-25 03:32:40|760.55|757.19|760.79|757.43|761.03|757.67|760.55|757.19|0
1645759970000|2022-02-25 03:32:50|761.03|757.67|760.79|757.43|761.03|757.67|760.67|757.31|0
1645759980000|2022-02-25 03:33:00|760.67|757.31|760.43|757.07|760.67|757.31|760.43|757.07|0
1645759990000|2022-02-25 03:33:10|760.55|757.19|761.15|757.79|761.15|757.79|760.55|757.19|0
1645760000000|2022-02-25 03:33:20|761.03|757.67|761.03|757.67|761.27|757.91|761.03|757.67|0
1645760010000|2022-02-25 03:33:30|761.27|757.91|761.27|757.91|761.27|757.91|761.03|757.67|0
1645760020000|2022-02-25 03:33:40|761.51|758.15|761.75|758.39|761.75|758.39|761.51|758.15|0
1645760030000|2022-02-25 03:33:50|761.51|758.15|761.99|758.63|762.23|758.87|761.51|758.15|0
1645760040000|2022-02-25 03:34:00|761.51|758.15|760.79|757.43|761.51|758.15|760.55|757.19|0
1645760050000|2022-02-25 03:34:10|760.67|757.31|760.55|757.19|760.67|757.31|760.55|757.19|0
1645760060000|2022-02-25 03:34:20|760.06|756.7|760.19|756.83|760.19|756.83|760.06|756.7|0
1645760070000|2022-02-25 03:34:30|760.06|756.7|759.58|756.22|760.06|756.7|759.47|756.11|0
1645760080000|2022-02-25 03:34:40|759.82|756.46|760.06|756.7|760.06|756.7|759.82|756.46|0
1645760090000|2022-02-25 03:34:50|760.55|757.19|760.43|757.07|760.79|757.43|760.43|757.07|0
1645760100000|2022-02-25 03:35:00|760.55|757.19|761.03|757.67|761.03|757.67|760.43|757.07|0
1645760110000|2022-02-25 03:35:10|760.79|757.43|760.79|757.43|760.79|757.43|760.79|757.43|0
1645760120000|2022-02-25 03:35:20|761.03|757.67|760.06|756.7|761.03|757.67|759.82|756.46|0
1645760130000|2022-02-25 03:35:30|760.55|757.19|760.67|757.31|760.67|757.31|760.55|757.19|0
1645760140000|2022-02-25 03:35:40|760.43|757.07|761.51|758.15|761.51|758.15|760.43|757.07|0
1645760150000|2022-02-25 03:35:50|761.75|758.39|761.99|758.63|762.23|758.87|761.75|758.39|0
1645760160000|2022-02-25 03:36:00|761.39|758.03|761.27|757.91|761.75|758.39|761.27|757.91|0
1645760170000|2022-02-25 03:36:10|761.15|757.79|761.27|757.91|761.27|757.91|761.03|757.67|0
1645760180000|2022-02-25 03:36:20|761.03|757.67|760.55|757.19|761.03|757.67|760.55|757.19|0
1645760190000|2022-02-25 03:36:30|760.43|757.07|759.71|756.35|760.43|757.07|759.58|756.22|0
1645760200000|2022-02-25 03:36:40|759.1|755.74|759.23|755.87|759.23|755.87|758.86|755.5|0
1645760210000|2022-02-25 03:36:50|759.34|755.98|759.34|755.98|759.34|755.98|759.34|755.98|0
1645760220000|2022-02-25 03:37:00|759.47|756.11|759.34|755.98|759.47|756.11|759.23|755.87|0
1645760230000|2022-02-25 03:37:10|760.06|756.7|759.1|755.74|760.06|756.7|759.1|755.74|0
1645760240000|2022-02-25 03:37:20|758.86|755.5|758.75|755.39|758.86|755.5|758.14|754.78|0
1645760250000|2022-02-25 03:37:30|758.14|754.78|758.14|754.78|758.27|754.91|758.14|754.78|0
1645760260000|2022-02-25 03:37:40|758.27|754.91|758.14|754.78|758.62|755.26|758.14|754.78|0
1645760270000|2022-02-25 03:37:50|758.27|754.91|758.62|755.26|758.62|755.26|758.14|754.78|0
1645760280000|2022-02-25 03:38:00|758.38|755.02|758.38|755.02|758.62|755.26|758.27|754.91|0
1645760290000|2022-02-25 03:38:10|758.51|755.15|757.9|754.54|758.51|755.15|757.9|754.54|0
1645760300000|2022-02-25 03:38:20|758.14|754.78|758.86|755.5|758.86|755.5|758.14|754.78|0
1645760310000|2022-02-25 03:38:30|758.75|755.39|758.62|755.26|758.75|755.39|758.62|755.26|0
1645760320000|2022-02-25 03:38:40|758.14|754.78|758.14|754.78|758.14|754.78|758.14|754.78|0
1645760330000|2022-02-25 03:38:50|757.9|754.54|758.27|754.91|758.38|755.02|757.9|754.54|0
1645760340000|2022-02-25 03:39:00|758.51|755.15|758.38|755.02|758.51|755.15|758.38|755.02|0
1645760350000|2022-02-25 03:39:10|757.9|754.54|758.38|755.02|758.38|755.02|757.9|754.54|0
1645760360000|2022-02-25 03:39:20|758.62|755.26|758.86|755.5|758.86|755.5|758.62|755.26|0
1645760370000|2022-02-25 03:39:30|758.62|755.26|758.86|755.5|758.86|755.5|758.62|755.26|0
1645760380000|2022-02-25 03:39:40|759.1|755.74|758.86|755.5|759.1|755.74|758.62|755.26|0
1645760390000|2022-02-25 03:39:50|758.99|755.63|759.58|756.22|759.71|756.35|758.99|755.63|0
1645760400000|2022-02-25 03:40:00|759.82|756.46|759.1|755.74|759.82|756.46|759.1|755.74|0
1645760410000|2022-02-25 03:40:10|758.99|755.63|758.62|755.26|758.99|755.63|758.62|755.26|0
1645760420000|2022-02-25 03:40:20|759.1|755.74|759.23|755.87|759.23|755.87|758.86|755.5|0
1645760430000|2022-02-25 03:40:30|759.34|755.98|758.86|755.5|759.34|755.98|758.38|755.02|0
1645760440000|2022-02-25 03:40:40|758.99|755.63|758.86|755.5|758.99|755.63|758.86|755.5|0
1645760450000|2022-02-25 03:40:50|759.1|755.74|759.1|755.74|759.34|755.98|759.1|755.74|0
1645760460000|2022-02-25 03:41:00|759.23|755.87|758.62|755.26|759.34|755.98|758.62|755.26|0
1645760470000|2022-02-25 03:41:10|758.86|755.5|758.75|755.39|758.99|755.63|758.75|755.39|0
1645760480000|2022-02-25 03:41:20|758.86|755.5|758.86|755.5|758.86|755.5|758.86|755.5|0
1645760490000|2022-02-25 03:41:30|758.99|755.63|758.86|755.5|758.99|755.63|758.86|755.5|0
1645760500000|2022-02-25 03:41:40|758.38|755.02|759.34|755.98|759.34|755.98|758.38|755.02|0
1645760510000|2022-02-25 03:41:50|759.1|755.74|759.47|756.11|759.58|756.22|759.1|755.74|0
1645760520000|2022-02-25 03:42:00|759.34|755.98|759.58|756.22|759.71|756.35|759.34|755.98|0
1645760530000|2022-02-25 03:42:10|759.71|756.35|758.86|755.5|759.71|756.35|758.86|755.5|0
1645760540000|2022-02-25 03:42:20|759.1|755.74|760.78|757.42|760.78|757.42|758.86|755.5|0
1645760550000|2022-02-25 03:42:30|761.03|757.67|761.51|758.15|761.51|758.15|761.03|757.67|0
1645760560000|2022-02-25 03:42:40|762.11|758.75|761.87|758.51|762.11|758.75|761.51|758.15|0
1645760570000|2022-02-25 03:42:50|761.51|758.15|761.51|758.15|761.51|758.15|761.51|758.15|0
1645760580000|2022-02-25 03:43:00|761.99|758.63|761.99|758.63|761.99|758.63|761.87|758.51|0
1645760590000|2022-02-25 03:43:10|762.11|758.75|761.51|758.15|762.23|758.87|761.51|758.15|0
1645760600000|2022-02-25 03:43:20|761.75|758.39|761.03|757.67|761.75|758.39|761.03|757.67|0
1645760610000|2022-02-25 03:43:30|760.54|757.18|760.91|757.55|761.03|757.67|760.54|757.18|0
1645760620000|2022-02-25 03:43:40|761.27|757.91|761.27|757.91|761.39|758.03|761.15|757.79|0
1645760630000|2022-02-25 03:43:50|761.63|758.27|761.03|757.67|761.75|758.39|761.03|757.67|0
1645760640000|2022-02-25 03:44:00|761.27|757.91|760.91|757.55|761.27|757.91|760.91|757.55|0
1645760650000|2022-02-25 03:44:10|761.03|757.67|761.27|757.91|761.27|757.91|761.03|757.67|0
1645760660000|2022-02-25 03:44:20|761.03|757.67|761.27|757.91|761.27|757.91|761.03|757.67|0
1645760670000|2022-02-25 03:44:30|761.03|757.67|761.03|757.67|761.03|757.67|760.78|757.42|0
1645760680000|2022-02-25 03:44:40|761.27|757.91|761.51|758.15|761.51|758.15|761.15|757.79|0
1645760690000|2022-02-25 03:44:50|761.39|758.03|760.78|757.42|761.39|758.03|760.78|757.42|0
1645760700000|2022-02-25 03:45:00|760.54|757.18|760.78|757.42|761.03|757.67|760.54|757.18|0
1645760710000|2022-02-25 03:45:10|760.67|757.31|760.78|757.42|760.78|757.42|760.54|757.18|0
1645760720000|2022-02-25 03:45:20|761.03|757.67|760.3|756.94|761.03|757.67|760.3|756.94|0
1645760730000|2022-02-25 03:45:30|760.67|757.31|760.54|757.18|761.03|757.67|760.54|757.18|0
1645760740000|2022-02-25 03:45:40|760.78|757.42|760.67|757.31|760.78|757.42|760.67|757.31|0
1645760750000|2022-02-25 03:45:50|760.78|757.42|759.71|756.35|760.78|757.42|759.71|756.35|0
1645760760000|2022-02-25 03:46:00|759.82|756.46|759.1|755.74|759.82|756.46|758.99|755.63|0
1645760770000|2022-02-25 03:46:10|758.86|755.5|758.99|755.63|758.99|755.63|758.86|755.5|0
1645760780000|2022-02-25 03:46:20|759.34|755.98|759.34|755.98|759.58|756.22|759.34|755.98|0
1645760790000|2022-02-25 03:46:30|759.58|756.22|758.51|755.15|759.58|756.22|758.51|755.15|0
1645760800000|2022-02-25 03:46:40|758.62|755.26|758.86|755.5|758.86|755.5|758.62|755.26|0
1645760810000|2022-02-25 03:46:50|759.1|755.74|759.1|755.74|759.1|755.74|758.86|755.5|0
1645760820000|2022-02-25 03:47:00|759.34|755.98|759.82|756.46|759.82|756.46|759.34|755.98|0
1645760830000|2022-02-25 03:47:10|760.06|756.7|759.34|755.98|760.06|756.7|759.23|755.87|0
1645760840000|2022-02-25 03:47:20|759.82|756.46|759.47|756.11|759.82|756.46|759.23|755.87|0
1645760850000|2022-02-25 03:47:30|759.71|756.35|759.47|756.11|759.71|756.35|759.47|756.11|0
1645760860000|2022-02-25 03:47:40|759.34|755.98|759.82|756.46|760.06|756.7|759.34|755.98|0
1645760870000|2022-02-25 03:47:50|760.3|756.94|759.58|756.22|760.3|756.94|759.58|756.22|0
1645760880000|2022-02-25 03:48:00|759.71|756.35|759.58|756.22|759.71|756.35|759.58|756.22|0
1645760890000|2022-02-25 03:48:10|759.47|756.11|759.58|756.22|759.58|756.22|759.34|755.98|0
1645760900000|2022-02-25 03:48:20|759.82|756.46|758.51|755.15|759.82|756.46|758.51|755.15|0
1645760910000|2022-02-25 03:48:30|758.62|755.26|757.78|754.42|758.62|755.26|757.78|754.42|0
1645760920000|2022-02-25 03:48:40|757.9|754.54|757.9|754.54|758.14|754.78|757.9|754.54|0
1645760930000|2022-02-25 03:48:50|758.27|754.91|758.38|755.02|758.38|755.02|758.14|754.78|0
1645760940000|2022-02-25 03:49:00|758.27|754.91|758.62|755.26|758.62|755.26|758.27|754.91|0
1645760950000|2022-02-25 03:49:10|758.14|754.78|758.03|754.67|758.14|754.78|757.9|754.54|0
1645760960000|2022-02-25 03:49:20|757.9|754.54|757.42|754.06|757.9|754.54|757.42|754.06|0
1645760970000|2022-02-25 03:49:30|757.18|753.82|757.3|753.94|757.3|753.94|757.18|753.82|0
1645760980000|2022-02-25 03:49:40|757.66|754.3|757.66|754.3|757.9|754.54|757.66|754.3|0
1645760990000|2022-02-25 03:49:50|757.42|754.06|757.9|754.54|757.9|754.54|757.42|754.06|0
1645761000000|2022-02-25 03:50:00|758.14|754.78|757.9|754.54|758.14|754.78|757.66|754.3|0
1645761010000|2022-02-25 03:50:10|757.66|754.3|757.66|754.3|757.66|754.3|757.42|754.06|0
1645761020000|2022-02-25 03:50:20|757.54|754.18|757.66|754.3|757.66|754.3|757.42|754.06|0
1645761030000|2022-02-25 03:50:30|757.42|754.06|757.9|754.54|758.03|754.67|757.42|754.06|0
1645761040000|2022-02-25 03:50:40|758.14|754.78|757.66|754.3|758.14|754.78|757.66|754.3|0
1645761050000|2022-02-25 03:50:50|757.42|754.06|757.42|754.06|757.66|754.3|757.42|754.06|0
1645761060000|2022-02-25 03:51:00|757.18|753.82|757.42|754.06|757.42|754.06|756.94|753.58|0
1645761070000|2022-02-25 03:51:10|757.66|754.3|757.78|754.42|757.78|754.42|757.66|754.3|0
1645761080000|2022-02-25 03:51:20|758.14|754.78|757.66|754.3|758.14|754.78|757.42|754.06|0
1645761090000|2022-02-25 03:51:30|757.18|753.82|758.14|754.78|758.14|754.78|757.18|753.82|0
1645761100000|2022-02-25 03:51:40|757.9|754.54|758.14|754.78|758.14|754.78|757.78|754.42|0
1645761110000|2022-02-25 03:51:50|757.9|754.54|757.78|754.42|757.9|754.54|757.78|754.42|0
1645761120000|2022-02-25 03:52:00|757.18|753.82|757.42|754.06|757.42|754.06|757.18|753.82|0
1645761130000|2022-02-25 03:52:10|757.3|753.94|757.3|753.94|757.3|753.94|757.3|753.94|0
1645761140000|2022-02-25 03:52:20|757.06|753.7|757.18|753.82|757.18|753.82|757.06|753.7|0
1645761150000|2022-02-25 03:52:30|758.14|754.78|758.14|754.78|758.14|754.78|757.9|754.54|0
1645761160000|2022-02-25 03:52:40|758.38|755.02|758.51|755.15|758.62|755.26|758.38|755.02|0
1645761170000|2022-02-25 03:52:50|758.62|755.26|758.51|755.15|758.62|755.26|758.51|755.15|0
1645761180000|2022-02-25 03:53:00|758.38|755.02|757.78|754.42|758.38|755.02|757.78|754.42|0
1645761190000|2022-02-25 03:53:10|758.14|754.78|757.54|754.18|758.14|754.78|757.54|754.18|0
1645761200000|2022-02-25 03:53:20|757.9|754.54|758.38|755.02|758.38|755.02|757.9|754.54|0
1645761210000|2022-02-25 03:53:30|758.27|754.91|757.66|754.3|758.27|754.91|757.66|754.3|0
1645761220000|2022-02-25 03:53:40|757.3|753.94|756.94|753.58|757.3|753.94|756.94|753.58|0
1645761230000|2022-02-25 03:53:50|757.06|753.7|757.42|754.06|757.42|754.06|756.94|753.58|0
1645761240000|2022-02-25 03:54:00|757.18|753.82|755.86|752.5|757.18|753.82|755.86|752.5|0
1645761250000|2022-02-25 03:54:10|755.98|752.62|754.54|751.18|755.98|752.62|754.54|751.18|0
1645761260000|2022-02-25 03:54:20|755.02|751.66|755.02|751.66|755.02|751.66|755.02|751.66|0
1645761270000|2022-02-25 03:54:30|754.9|751.54|754.66|751.3|754.9|751.54|754.66|751.3|0
1645761280000|2022-02-25 03:54:40|754.3|750.94|754.06|750.7|754.3|750.94|754.06|750.7|0
1645761290000|2022-02-25 03:54:50|753.82|750.46|751.9|748.54|753.82|750.46|751.9|748.54|0
1645761300000|2022-02-25 03:55:00|752.38|749.02|753.1|749.74|753.1|749.74|752.38|749.02|0
1645761310000|2022-02-25 03:55:10|752.86|749.5|752.5|749.14|752.86|749.5|752.26|748.9|0
1645761320000|2022-02-25 03:55:20|752.14|748.78|751.9|748.54|752.14|748.78|751.42|748.06|0
1645761330000|2022-02-25 03:55:30|750.94|747.58|750.94|747.58|751.18|747.82|750.94|747.58|0
1645761340000|2022-02-25 03:55:40|750.7|747.34|750.58|747.22|750.7|747.34|750.58|747.22|0
1645761350000|2022-02-25 03:55:50|750.22|746.86|749.62|746.26|750.94|747.58|749.62|746.26|0
1645761360000|2022-02-25 03:56:00|750.1|746.74|750.22|746.86|750.22|746.86|749.98|746.62|0
1645761370000|2022-02-25 03:56:10|750.46|747.1|750.7|747.34|750.7|747.34|750.22|746.86|0
1645761380000|2022-02-25 03:56:20|750.58|747.22|750.7|747.34|750.7|747.34|750.46|747.1|0
1645761390000|2022-02-25 03:56:30|751.06|747.7|751.18|747.82|751.42|748.06|751.06|747.7|0
1645761400000|2022-02-25 03:56:40|751.3|747.94|750.46|747.1|751.42|748.06|750.46|747.1|0
1645761410000|2022-02-25 03:56:50|749.74|746.38|748.3|744.94|749.74|746.38|748.3|744.94|0
1645761420000|2022-02-25 03:57:00|748.78|745.42|748.54|745.18|749.26|745.9|748.54|745.18|0
1645761430000|2022-02-25 03:57:10|748.3|744.94|746.86|743.5|748.3|744.94|746.86|743.5|0
1645761440000|2022-02-25 03:57:20|746.14|742.78|746.14|742.78|746.75|743.39|746.14|742.78|0
1645761450000|2022-02-25 03:57:30|746.27|742.91|746.62|743.26|746.62|743.26|746.27|742.91|0
1645761460000|2022-02-25 03:57:40|746.38|743.02|745.42|742.06|746.62|743.26|745.42|742.06|0
1645761470000|2022-02-25 03:57:50|745.55|742.19|745.9|742.54|745.9|742.54|745.42|742.06|0
1645761480000|2022-02-25 03:58:00|746.14|742.78|746.38|743.02|746.38|743.02|746.14|742.78|0
1645761490000|2022-02-25 03:58:10|746.14|742.78|746.62|743.26|746.86|743.5|746.14|742.78|0
1645761500000|2022-02-25 03:58:20|746.14|742.78|746.62|743.26|746.62|743.26|746.14|742.78|0
1645761510000|2022-02-25 03:58:30|747.1|743.74|747.34|743.98|747.34|743.98|747.1|743.74|0
1645761520000|2022-02-25 03:58:40|746.86|743.5|747.1|743.74|747.1|743.74|746.86|743.5|0
1645761530000|2022-02-25 03:58:50|746.99|743.63|746.86|743.5|746.99|743.63|746.86|743.5|0
1645761540000|2022-02-25 03:59:00|746.75|743.39|746.86|743.5|746.86|743.5|746.62|743.26|0
1645761550000|2022-02-25 03:59:10|747.1|743.74|747.58|744.22|747.58|744.22|747.1|743.74|0
1645761560000|2022-02-25 03:59:20|747.34|743.98|747.58|744.22|747.58|744.22|747.34|743.98|0
1645761570000|2022-02-25 03:59:30|747.71|744.35|747.34|743.98|747.71|744.35|747.23|743.87|0
1645761580000|2022-02-25 03:59:40|747.58|744.22|748.06|744.7|748.06|744.7|747.58|744.22|0
1645761590000|2022-02-25 03:59:50|747.95|744.59|747.82|744.46|747.95|744.59|747.71|744.35|0
1645761600000|2022-02-25 04:00:00|747.95|744.59|747.95|744.59|747.95|744.59|747.95|744.59|0
1645761610000|2022-02-25 04:00:10|748.18|744.82|747.58|744.22|748.18|744.82|747.58|744.22|0
1645761620000|2022-02-25 04:00:20|747.71|744.35|747.58|744.22|747.71|744.35|747.58|744.22|0
1645761630000|2022-02-25 04:00:30|748.06|744.7|748.06|744.7|748.06|744.7|748.06|744.7|0
1645761640000|2022-02-25 04:00:40|747.95|744.59|747.71|744.35|748.06|744.7|747.71|744.35|0
1645761650000|2022-02-25 04:00:50|747.82|744.46|748.06|744.7|748.06|744.7|747.82|744.46|0
1645761660000|2022-02-25 04:01:00|747.82|744.46|747.82|744.46|748.06|744.7|747.82|744.46|0
1645761670000|2022-02-25 04:01:10|748.54|745.18|748.42|745.06|748.54|745.18|748.42|745.06|0
1645761680000|2022-02-25 04:01:20|748.06|744.7|748.06|744.7|748.06|744.7|747.82|744.46|0
1645761690000|2022-02-25 04:01:30|747.95|744.59|748.3|744.94|748.3|744.94|747.95|744.59|0
1645761700000|2022-02-25 04:01:40|748.78|745.42|748.9|745.54|748.9|745.54|748.78|745.42|0
1645761710000|2022-02-25 04:01:50|749.02|745.66|749.26|745.9|749.26|745.9|749.02|745.66|0
1645761720000|2022-02-25 04:02:00|749.02|745.66|748.78|745.42|749.02|745.66|748.78|745.42|0
1645761730000|2022-02-25 04:02:10|748.66|745.3|748.78|745.42|748.78|745.42|748.54|745.18|0
1645761740000|2022-02-25 04:02:20|748.66|745.3|748.54|745.18|748.66|745.3|748.54|745.18|0
1645761750000|2022-02-25 04:02:30|748.3|744.94|748.42|745.06|748.42|745.06|748.18|744.82|0
1645761760000|2022-02-25 04:02:40|748.54|745.18|748.78|745.42|748.78|745.42|748.54|745.18|0
1645761770000|2022-02-25 04:02:50|749.14|745.78|749.02|745.66|749.14|745.78|749.02|745.66|0
1645761780000|2022-02-25 04:03:00|748.78|745.42|749.74|746.38|749.74|746.38|748.78|745.42|0
1645761790000|2022-02-25 04:03:10|749.86|746.5|749.74|746.38|749.86|746.5|749.74|746.38|0
1645761800000|2022-02-25 04:03:20|749.86|746.5|749.5|746.14|749.86|746.5|749.5|746.14|0
1645761810000|2022-02-25 04:03:30|749.74|746.38|749.5|746.14|749.74|746.38|749.5|746.14|0
1645761820000|2022-02-25 04:03:40|749.02|745.66|748.78|745.42|749.14|745.78|748.78|745.42|0
1645761830000|2022-02-25 04:03:50|748.54|745.18|748.06|744.7|748.54|745.18|748.06|744.7|0
1645761840000|2022-02-25 04:04:00|747.82|744.46|747.58|744.22|747.82|744.46|747.58|744.22|0
1645761850000|2022-02-25 04:04:10|747.82|744.46|747.82|744.46|747.82|744.46|747.82|744.46|0
1645761860000|2022-02-25 04:04:20|748.18|744.82|748.06|744.7|748.3|744.94|748.06|744.7|0
1645761870000|2022-02-25 04:04:30|747.82|744.46|747.23|743.87|747.82|744.46|747.23|743.87|0
1645761880000|2022-02-25 04:04:40|747.34|743.98|746.86|743.5|747.34|743.98|746.86|743.5|0
1645761890000|2022-02-25 04:04:50|746.99|743.63|746.99|743.63|746.99|743.63|746.86|743.5|0
1645761900000|2022-02-25 04:05:00|746.86|743.5|747.1|743.74|747.1|743.74|746.86|743.5|0
1645761910000|2022-02-25 04:05:10|746.99|743.63|746.86|743.5|747.1|743.74|746.86|743.5|0
1645761920000|2022-02-25 04:05:20|747.1|743.74|746.99|743.63|747.1|743.74|746.86|743.5|0
1645761930000|2022-02-25 04:05:30|746.86|743.5|747.82|744.46|747.82|744.46|746.86|743.5|0
1645761940000|2022-02-25 04:05:40|747.58|744.22|746.03|742.67|747.7|744.34|746.03|742.67|0
1645761950000|2022-02-25 04:05:50|745.9|742.54|744.95|741.59|745.9|742.54|744.95|741.59|0
1645761960000|2022-02-25 04:06:00|745.18|741.82|745.66|742.3|745.66|742.3|745.18|741.82|0
1645761970000|2022-02-25 04:06:10|745.55|742.19|745.31|741.95|745.9|742.54|745.31|741.95|0
1645761980000|2022-02-25 04:06:20|744.47|741.11|743.27|739.91|744.47|741.11|743.27|739.91|0
1645761990000|2022-02-25 04:06:30|743.63|740.27|743.27|739.91|743.63|740.27|743.27|739.91|0
1645762000000|2022-02-25 04:06:40|743.03|739.67|743.75|740.39|743.87|740.51|743.03|739.67|0
1645762010000|2022-02-25 04:06:50|744.23|740.87|743.99|740.63|744.23|740.87|743.99|740.63|0
1645762020000|2022-02-25 04:07:00|744.23|740.87|744.11|740.75|744.23|740.87|743.99|740.63|0
1645762030000|2022-02-25 04:07:10|743.99|740.63|744.23|740.87|744.23|740.87|743.99|740.63|0
1645762040000|2022-02-25 04:07:20|744.47|741.11|744.59|741.23|744.71|741.35|744.47|741.11|0
1645762050000|2022-02-25 04:07:30|744.71|741.35|744.94|741.58|744.94|741.58|744.71|741.35|0
1645762060000|2022-02-25 04:07:40|745.18|741.82|745.18|741.82|745.66|742.3|745.18|741.82|0
1645762070000|2022-02-25 04:07:50|744.47|741.11|744.23|740.87|744.47|741.11|744.23|740.87|0
1645762080000|2022-02-25 04:08:00|743.99|740.63|744.23|740.87|744.23|740.87|743.99|740.63|0
1645762090000|2022-02-25 04:08:10|744.11|740.75|743.51|740.15|744.11|740.75|743.51|740.15|0
1645762100000|2022-02-25 04:08:20|742.91|739.55|742.55|739.19|742.91|739.55|742.55|739.19|0
1645762110000|2022-02-25 04:08:30|743.03|739.67|742.55|739.19|743.03|739.67|742.55|739.19|0
1645762120000|2022-02-25 04:08:40|742.31|738.95|742.31|738.95|742.31|738.95|742.07|738.71|0
1645762130000|2022-02-25 04:08:50|742.55|739.19|742.55|739.19|742.55|739.19|742.55|739.19|0
1645762140000|2022-02-25 04:09:00|742.79|739.43|743.51|740.15|743.51|740.15|742.79|739.43|0
1645762150000|2022-02-25 04:09:10|743.87|740.51|743.99|740.63|744.23|740.87|743.87|740.51|0
1645762160000|2022-02-25 04:09:20|743.39|740.03|743.51|740.15|743.51|740.15|743.27|739.91|0
1645762170000|2022-02-25 04:09:30|743.27|739.91|743.75|740.39|743.75|740.39|743.03|739.67|0
1645762180000|2022-02-25 04:09:40|743.51|740.15|743.51|740.15|743.63|740.27|743.51|740.15|0
1645762190000|2022-02-25 04:09:50|743.75|740.39|743.99|740.63|743.99|740.63|743.75|740.39|0
1645762200000|2022-02-25 04:10:00|744.11|740.75|744.47|741.11|744.47|741.11|744.11|740.75|0
1645762210000|2022-02-25 04:10:10|744.71|741.35|744.94|741.58|744.94|741.58|744.71|741.35|0
1645762220000|2022-02-25 04:10:20|744.49|741.13|743.78|740.42|744.49|741.13|743.78|740.42|0
1645762230000|2022-02-25 04:10:30|743.66|740.3|743.9|740.54|743.9|740.54|743.54|740.18|0
1645762240000|2022-02-25 04:10:40|744.02|740.66|743.9|740.54|744.02|740.66|743.9|740.54|0
1645762250000|2022-02-25 04:10:50|743.66|740.3|743.42|740.06|744.02|740.66|743.42|740.06|0
1645762260000|2022-02-25 04:11:00|743.54|740.18|743.06|739.7|743.54|740.18|743.06|739.7|0
1645762270000|2022-02-25 04:11:10|743.3|739.94|743.3|739.94|743.9|740.54|743.3|739.94|0
1645762280000|2022-02-25 04:11:20|743.42|740.06|743.78|740.42|743.78|740.42|743.42|740.06|0
1645762290000|2022-02-25 04:11:30|743.42|740.06|742.94|739.58|743.42|740.06|742.94|739.58|0
1645762300000|2022-02-25 04:11:40|742.58|739.22|743.06|739.7|743.06|739.7|742.58|739.22|0
1645762310000|2022-02-25 04:11:50|743.18|739.82|743.3|739.94|743.54|740.18|743.18|739.82|0
1645762320000|2022-02-25 04:12:00|743.06|739.7|743.3|739.94|743.3|739.94|743.06|739.7|0
1645762330000|2022-02-25 04:12:10|743.42|740.06|743.3|739.94|743.42|740.06|743.3|739.94|0
1645762340000|2022-02-25 04:12:20|743.54|740.18|743.42|740.06|743.54|740.18|743.18|739.82|0
1645762350000|2022-02-25 04:12:30|744.25|740.89|744.49|741.13|744.49|741.13|744.25|740.89|0
1645762360000|2022-02-25 04:12:40|744.38|741.02|744.02|740.66|744.49|741.13|743.9|740.54|0
1645762370000|2022-02-25 04:12:50|743.06|739.7|743.54|740.18|743.54|740.18|743.06|739.7|0
1645762380000|2022-02-25 04:13:00|743.66|740.3|743.78|740.42|743.78|740.42|743.66|740.3|0
1645762390000|2022-02-25 04:13:10|743.3|739.94|743.54|740.18|743.54|740.18|743.3|739.94|0
1645762400000|2022-02-25 04:13:20|743.66|740.3|744.73|741.37|744.73|741.37|743.66|740.3|0
1645762410000|2022-02-25 04:13:30|744.14|740.78|744.01|740.65|744.49|741.13|744.01|740.65|0
1645762420000|2022-02-25 04:13:40|743.78|740.42|743.06|739.7|743.78|740.42|743.06|739.7|0
1645762430000|2022-02-25 04:13:50|742.94|739.58|743.78|740.42|743.78|740.42|742.94|739.58|0
1645762440000|2022-02-25 04:14:00|743.66|740.3|744.01|740.65|744.01|740.65|743.54|740.18|0
1645762450000|2022-02-25 04:14:10|744.25|740.89|743.42|740.06|744.25|740.89|743.42|740.06|0
1645762460000|2022-02-25 04:14:20|743.54|740.18|743.3|739.94|743.66|740.3|743.3|739.94|0
1645762470000|2022-02-25 04:14:30|743.06|739.7|742.82|739.46|743.06|739.7|742.82|739.46|0
1645762480000|2022-02-25 04:14:40|742.58|739.22|742.22|738.86|742.58|739.22|742.22|738.86|0
1645762490000|2022-02-25 04:14:50|742.58|739.22|742.94|739.58|742.94|739.58|742.58|739.22|0
1645762500000|2022-02-25 04:15:00|742.58|739.22|742.82|739.46|742.82|739.46|742.34|738.98|0
1645762510000|2022-02-25 04:15:10|742.94|739.58|743.66|740.3|743.66|740.3|742.94|739.58|0
1645762520000|2022-02-25 04:15:20|743.3|739.94|743.54|740.18|743.54|740.18|743.3|739.94|0
1645762530000|2022-02-25 04:15:30|743.3|739.94|743.54|740.18|743.54|740.18|743.3|739.94|0
1645762540000|2022-02-25 04:15:40|743.3|739.94|744.25|740.89|744.25|740.89|743.18|739.82|0
1645762550000|2022-02-25 04:15:50|743.77|740.41|744.01|740.65|744.01|740.65|743.77|740.41|0
1645762560000|2022-02-25 04:16:00|743.77|740.41|744.01|740.65|744.01|740.65|743.77|740.41|0
1645762570000|2022-02-25 04:16:10|744.49|741.13|744.49|741.13|744.49|741.13|744.14|740.78|0
1645762590000|2022-02-25 04:16:30|744.62|741.26|744.49|741.13|744.73|741.37|744.49|741.13|0
1645762600000|2022-02-25 04:16:40|744.38|741.02|744.49|741.13|744.49|741.13|744.38|741.02|0
1645762610000|2022-02-25 04:16:50|744.25|740.89|744.25|740.89|744.38|741.02|744.25|740.89|0
1645762620000|2022-02-25 04:17:00|744.01|740.65|744.25|740.89|744.25|740.89|744.01|740.65|0
1645762630000|2022-02-25 04:17:10|744.01|740.65|743.77|740.41|744.01|740.65|743.3|739.94|0
1645762640000|2022-02-25 04:17:20|744.01|740.65|744.25|740.89|744.25|740.89|744.01|740.65|0
1645762660000|2022-02-25 04:17:40|744.01|740.65|744.25|740.89|744.25|740.89|744.01|740.65|0
1645762670000|2022-02-25 04:17:50|744.49|741.13|744.49|741.13|744.49|741.13|744.25|740.89|0
1645762680000|2022-02-25 04:18:00|745.21|741.85|744.86|741.5|745.21|741.85|744.86|741.5|0
1645762690000|2022-02-25 04:18:10|745.21|741.85|745.34|741.98|745.34|741.98|745.21|741.85|0
1645762700000|2022-02-25 04:18:20|745.45|742.09|745.34|741.98|745.45|742.09|745.34|741.98|0
1645762710000|2022-02-25 04:18:30|745.21|741.85|745.45|742.09|745.45|742.09|745.21|741.85|0
1645762720000|2022-02-25 04:18:40|745.21|741.85|745.34|741.98|745.34|741.98|745.21|741.85|0
1645762730000|2022-02-25 04:18:50|745.1|741.74|744.97|741.61|745.1|741.74|744.97|741.61|0
1645762740000|2022-02-25 04:19:00|745.21|741.85|744.97|741.61|745.21|741.85|744.97|741.61|0
1645762750000|2022-02-25 04:19:10|744.73|741.37|744.49|741.13|744.73|741.37|744.38|741.02|0
1645762760000|2022-02-25 04:19:20|744.73|741.37|746.54|743.18|746.89|743.53|744.73|741.37|0
1645762770000|2022-02-25 04:19:30|746.17|742.81|746.89|743.53|746.89|743.53|746.17|742.81|0
1645762780000|2022-02-25 04:19:40|746.65|743.29|747.13|743.77|747.13|743.77|746.65|743.29|0
1645762790000|2022-02-25 04:19:50|747.26|743.9|747.37|744.01|747.37|744.01|747.13|743.77|0
1645762800000|2022-02-25 04:20:00|747.61|744.25|746.65|743.29|747.61|744.25|746.65|743.29|0
1645762810000|2022-02-25 04:20:10|746.41|743.05|746.41|743.05|746.65|743.29|746.41|743.05|0
1645762820000|2022-02-25 04:20:20|746.3|742.94|746.65|743.29|746.65|743.29|746.3|742.94|0
1645762830000|2022-02-25 04:20:30|746.89|743.53|747.26|743.9|747.26|743.9|746.65|743.29|0
1645762840000|2022-02-25 04:20:40|747.37|744.01|747.98|744.62|747.98|744.62|747.37|744.01|0
1645762850000|2022-02-25 04:20:50|748.09|744.73|747.61|744.25|748.09|744.73|747.61|744.25|0
1645762860000|2022-02-25 04:21:00|747.85|744.49|747.61|744.25|747.85|744.49|747.61|744.25|0
1645762870000|2022-02-25 04:21:10|747.5|744.14|747.26|743.9|747.5|744.14|747.13|743.77|0
1645762880000|2022-02-25 04:21:20|747.13|743.77|747.61|744.25|747.61|744.25|747.02|743.66|0
1645762890000|2022-02-25 04:21:30|747.37|744.01|747.61|744.25|747.61|744.25|747.37|744.01|0
1645762900000|2022-02-25 04:21:40|747.37|744.01|747.37|744.01|747.37|744.01|747.26|743.9|0
1645762910000|2022-02-25 04:21:50|746.89|743.53|747.13|743.77|747.26|743.9|746.89|743.53|0
1645762920000|2022-02-25 04:22:00|746.89|743.53|746.89|743.53|746.89|743.53|746.78|743.42|0
1645762930000|2022-02-25 04:22:10|746.41|743.05|746.54|743.18|746.65|743.29|746.41|743.05|0
1645762940000|2022-02-25 04:22:20|746.65|743.29|746.65|743.29|746.65|743.29|746.54|743.18|0
1645762950000|2022-02-25 04:22:30|746.54|743.18|746.41|743.05|746.54|743.18|746.41|743.05|0
1645762970000|2022-02-25 04:22:50|746.3|742.94|746.41|743.05|746.41|743.05|746.3|742.94|0
1645762980000|2022-02-25 04:23:00|746.54|743.18|745.93|742.57|746.89|743.53|745.93|742.57|0
1645762990000|2022-02-25 04:23:10|746.3|742.94|746.17|742.81|746.3|742.94|746.17|742.81|0
1645763000000|2022-02-25 04:23:20|746.06|742.7|745.93|742.57|746.17|742.81|745.93|742.57|0
1645763010000|2022-02-25 04:23:30|746.06|742.7|746.89|743.53|746.89|743.53|745.93|742.57|0
1645763020000|2022-02-25 04:23:40|746.78|743.42|747.13|743.77|747.13|743.77|746.78|743.42|0
1645763030000|2022-02-25 04:23:50|747.37|744.01|747.13|743.77|747.37|744.01|747.13|743.77|0
1645763040000|2022-02-25 04:24:00|747.02|743.66|746.89|743.53|747.02|743.66|746.78|743.42|0
1645763050000|2022-02-25 04:24:10|747.26|743.9|747.37|744.01|747.37|744.01|747.26|743.9|0
1645763060000|2022-02-25 04:24:20|747.85|744.49|747.13|743.77|747.85|744.49|747.13|743.77|0
1645763070000|2022-02-25 04:24:30|746.89|743.53|748.33|744.97|748.33|744.97|746.89|743.53|0
1645763080000|2022-02-25 04:24:40|747.85|744.49|748.33|744.97|748.33|744.97|747.85|744.49|0
1645763090000|2022-02-25 04:24:50|748.22|744.86|748.22|744.86|748.22|744.86|748.09|744.73|0
1645763100000|2022-02-25 04:25:00|747.98|744.62|748.09|744.73|748.09|744.73|747.98|744.62|0
1645763110000|2022-02-25 04:25:10|747.37|744.01|747.37|744.01|747.74|744.38|747.37|744.01|0
1645763120000|2022-02-25 04:25:20|747.61|744.25|747.85|744.49|747.85|744.49|747.61|744.25|0
1645763130000|2022-02-25 04:25:30|748.09|744.73|748.09|744.73|748.22|744.86|748.09|744.73|0
1645763140000|2022-02-25 04:25:40|747.98|744.62|747.98|744.62|748.09|744.73|747.98|744.62|0
1645763150000|2022-02-25 04:25:50|748.33|744.97|747.61|744.25|748.33|744.97|747.61|744.25|0
1645763160000|2022-02-25 04:26:00|747.5|744.14|747.61|744.25|747.61|744.25|747.5|744.14|0
1645763170000|2022-02-25 04:26:10|747.85|744.49|747.85|744.49|747.85|744.49|747.74|744.38|0
1645763180000|2022-02-25 04:26:20|748.33|744.97|747.85|744.49|748.33|744.97|747.85|744.49|0
1645763190000|2022-02-25 04:26:30|747.74|744.38|748.09|744.73|748.09|744.73|747.74|744.38|0
1645763200000|2022-02-25 04:26:40|748.33|744.97|747.74|744.38|748.33|744.97|747.74|744.38|0
1645763210000|2022-02-25 04:26:50|748.09|744.73|747.85|744.49|748.09|744.73|747.85|744.49|0
1645763220000|2022-02-25 04:27:00|747.61|744.25|747.61|744.25|747.61|744.25|747.13|743.77|0
1645763230000|2022-02-25 04:27:10|747.85|744.49|747.5|744.14|747.85|744.49|747.5|744.14|0
1645763240000|2022-02-25 04:27:20|747.37|744.01|747.26|743.9|747.37|744.01|747.26|743.9|0
1645763250000|2022-02-25 04:27:30|747.13|743.77|746.78|743.42|747.13|743.77|746.78|743.42|0
1645763260000|2022-02-25 04:27:40|746.89|743.53|746.65|743.29|746.89|743.53|746.65|743.29|0
1645763270000|2022-02-25 04:27:50|746.54|743.18|746.41|743.05|746.89|743.53|746.41|743.05|0
1645763280000|2022-02-25 04:28:00|746.65|743.29|745.69|742.33|746.65|743.29|745.69|742.33|0
1645763290000|2022-02-25 04:28:10|745.45|742.09|745.45|742.09|745.45|742.09|745.34|741.98|0
1645763300000|2022-02-25 04:28:20|745.34|741.98|745.21|741.85|745.34|741.98|745.1|741.74|0
1645763310000|2022-02-25 04:28:30|745.34|741.98|745.21|741.85|745.34|741.98|744.97|741.61|0
1645763320000|2022-02-25 04:28:40|744.86|741.5|744.86|741.5|745.1|741.74|744.62|741.26|0
1645763330000|2022-02-25 04:28:50|744.97|741.61|744.86|741.5|744.97|741.61|744.86|741.5|0
1645763340000|2022-02-25 04:29:00|744.73|741.37|744.49|741.13|744.73|741.37|744.49|741.13|0
1645763350000|2022-02-25 04:29:10|744.25|740.89|742.94|739.58|744.25|740.89|742.94|739.58|0
1645763360000|2022-02-25 04:29:20|743.18|739.82|743.53|740.17|743.53|740.17|743.18|739.82|0
1645763370000|2022-02-25 04:29:30|743.77|740.41|743.53|740.17|743.77|740.41|743.53|740.17|0
1645763380000|2022-02-25 04:29:40|743.77|740.41|744.01|740.65|744.01|740.65|743.77|740.41|0
1645763390000|2022-02-25 04:29:50|744.25|740.89|744.49|741.13|744.49|741.13|744.25|740.89|0
1645763400000|2022-02-25 04:30:00|744.38|741.02|744.49|741.13|744.49|741.13|744.38|741.02|0
1645763410000|2022-02-25 04:30:10|744.25|740.89|744.25|740.89|744.25|740.89|744.01|740.65|0
1645763420000|2022-02-25 04:30:20|744.14|740.78|744.49|741.13|744.49|741.13|744.14|740.78|0
1645763430000|2022-02-25 04:30:30|744.14|740.78|744.49|741.13|744.49|741.13|744.14|740.78|0
1645763440000|2022-02-25 04:30:40|744.38|741.02|744.25|740.89|744.49|741.13|744.25|740.89|0
1645763450000|2022-02-25 04:30:50|744.49|741.13|744.97|741.61|744.97|741.61|744.49|741.13|0
1645763460000|2022-02-25 04:31:00|745.1|741.74|745.69|742.33|745.69|742.33|745.1|741.74|0
1645763470000|2022-02-25 04:31:10|745.93|742.57|745.45|742.09|745.93|742.57|745.45|742.09|0
1645763480000|2022-02-25 04:31:20|745.82|742.46|746.3|742.94|746.3|742.94|745.82|742.46|0
1645763490000|2022-02-25 04:31:30|746.41|743.05|745.69|742.33|746.41|743.05|745.69|742.33|0
1645763500000|2022-02-25 04:31:40|745.45|742.09|745.45|742.09|745.45|742.09|745.34|741.98|0
1645763510000|2022-02-25 04:31:50|745.69|742.33|745.93|742.57|745.93|742.57|745.69|742.33|0
1645763520000|2022-02-25 04:32:00|745.69|742.33|745.69|742.33|746.89|743.53|745.69|742.33|0
1645763530000|2022-02-25 04:32:10|745.45|742.09|745.45|742.09|745.45|742.09|745.45|742.09|0
1645763540000|2022-02-25 04:32:20|745.58|742.22|745.82|742.46|745.82|742.46|745.58|742.22|0
1645763550000|2022-02-25 04:32:30|745.93|742.57|745.69|742.33|745.93|742.57|745.69|742.33|0
1645763560000|2022-02-25 04:32:40|745.93|742.57|746.06|742.7|746.17|742.81|745.93|742.57|0
1645763570000|2022-02-25 04:32:50|745.69|742.33|746.41|743.05|746.41|743.05|745.69|742.33|0
1645763580000|2022-02-25 04:33:00|746.65|743.29|746.89|743.53|746.89|743.53|746.65|743.29|0
1645763590000|2022-02-25 04:33:10|746.78|743.42|747.13|743.77|747.13|743.77|746.78|743.42|0
1645763600000|2022-02-25 04:33:20|746.78|743.42|747.13|743.77|747.13|743.77|746.78|743.42|0
1645763610000|2022-02-25 04:33:30|747.02|743.66|747.02|743.66|747.02|743.66|746.78|743.42|0
1645763620000|2022-02-25 04:33:40|746.89|743.53|747.13|743.77|747.13|743.77|746.89|743.53|0
1645763630000|2022-02-25 04:33:50|747.02|743.66|747.37|744.01|747.37|744.01|747.02|743.66|0
1645763640000|2022-02-25 04:34:00|747.61|744.25|747.25|743.89|747.61|744.25|747.25|743.89|0
1645763650000|2022-02-25 04:34:10|747.37|744.01|747.49|744.13|747.61|744.25|747.37|744.01|0
1645763660000|2022-02-25 04:34:20|748.21|744.85|748.45|745.09|748.45|745.09|748.21|744.85|0
1645763670000|2022-02-25 04:34:30|748.33|744.97|748.33|744.97|748.45|745.09|748.33|744.97|0
1645763680000|2022-02-25 04:34:40|748.57|745.21|748.45|745.09|748.69|745.33|748.45|745.09|0
1645763690000|2022-02-25 04:34:50|748.33|744.97|748.33|744.97|748.33|744.97|748.33|744.97|0
1645763700000|2022-02-25 04:35:00|748.09|744.73|748.21|744.85|748.33|744.97|748.09|744.73|0
1645763710000|2022-02-25 04:35:10|747.97|744.61|748.33|744.97|748.33|744.97|747.85|744.49|0
1645763720000|2022-02-25 04:35:20|748.21|744.85|748.81|745.45|748.81|745.45|748.09|744.73|0
1645763730000|2022-02-25 04:35:30|749.53|746.17|749.17|745.81|749.77|746.41|749.17|745.81|0
1645763740000|2022-02-25 04:35:40|749.29|745.93|749.05|745.69|749.53|746.17|749.05|745.69|0
1645763750000|2022-02-25 04:35:50|748.69|745.33|748.93|745.57|748.93|745.57|748.69|745.33|0
1645763760000|2022-02-25 04:36:00|748.57|745.21|748.57|745.21|748.93|745.57|748.57|745.21|0
1645763770000|2022-02-25 04:36:10|748.81|745.45|748.57|745.21|748.81|745.45|748.57|745.21|0
1645763780000|2022-02-25 04:36:20|748.69|745.33|749.29|745.93|749.29|745.93|748.69|745.33|0
1645763790000|2022-02-25 04:36:30|748.69|745.33|748.69|745.33|748.81|745.45|748.69|745.33|0
1645763800000|2022-02-25 04:36:40|748.93|745.57|748.81|745.45|748.93|745.57|748.81|745.45|0
1645763810000|2022-02-25 04:36:50|748.69|745.33|748.57|745.21|748.69|745.33|748.57|745.21|0
1645763820000|2022-02-25 04:37:00|748.69|745.33|748.81|745.45|749.05|745.69|748.57|745.21|0
1645763830000|2022-02-25 04:37:10|748.69|745.33|749.05|745.69|749.05|745.69|748.69|745.33|0
1645763840000|2022-02-25 04:37:20|748.93|745.57|748.81|745.45|748.93|745.57|748.81|745.45|0
1645763850000|2022-02-25 04:37:30|748.93|745.57|748.81|745.45|748.93|745.57|748.57|745.21|0
1645763860000|2022-02-25 04:37:40|748.93|745.57|748.93|745.57|748.93|745.57|748.93|745.57|0
1645763870000|2022-02-25 04:37:50|748.81|745.45|748.57|745.21|748.81|745.45|748.57|745.21|0
1645763880000|2022-02-25 04:38:00|748.69|745.33|749.05|745.69|749.05|745.69|748.69|745.33|0
1645763890000|2022-02-25 04:38:10|749.17|745.81|749.29|745.93|749.29|745.93|749.17|745.81|0
1645763900000|2022-02-25 04:38:20|749.53|746.17|749.53|746.17|749.65|746.29|749.53|746.17|0
1645763910000|2022-02-25 04:38:30|749.77|746.41|750.73|747.37|750.73|747.37|749.77|746.41|0
1645763920000|2022-02-25 04:38:40|750.61|747.25|750.49|747.13|750.73|747.37|750.49|747.13|0
1645763930000|2022-02-25 04:38:50|750.37|747.01|750.37|747.01|750.49|747.13|750.37|747.01|0
1645763940000|2022-02-25 04:39:00|750.25|746.89|750.01|746.65|750.37|747.01|750.01|746.65|0
1645763950000|2022-02-25 04:39:10|749.89|746.53|750.13|746.77|750.13|746.77|749.89|746.53|0
1645763960000|2022-02-25 04:39:20|750.01|746.65|750.25|746.89|750.25|746.89|750.01|746.65|0
1645763970000|2022-02-25 04:39:30|750.37|747.01|750.13|746.77|750.37|747.01|750.13|746.77|0
1645763980000|2022-02-25 04:39:40|750.61|747.25|750.49|747.13|750.61|747.25|750.37|747.01|0
1645763990000|2022-02-25 04:39:50|750.37|747.01|750.13|746.77|750.37|747.01|750.13|746.77|0
1645764000000|2022-02-25 04:40:00|750.37|747.01|751.93|748.57|751.93|748.57|750.25|746.89|0
1645764010000|2022-02-25 04:40:10|752.17|748.81|752.54|749.18|752.54|749.18|751.93|748.57|0
1645764020000|2022-02-25 04:40:20|752.41|749.05|752.65|749.29|752.65|749.29|752.17|748.81|0
1645764030000|2022-02-25 04:40:30|752.78|749.42|752.17|748.81|752.78|749.42|752.17|748.81|0
1645764040000|2022-02-25 04:40:40|752.54|749.18|753.61|750.25|753.61|750.25|752.54|749.18|0
1645764050000|2022-02-25 04:40:50|753.13|749.77|752.54|749.18|753.13|749.77|752.54|749.18|0
1645764060000|2022-02-25 04:41:00|752.65|749.29|752.89|749.53|752.89|749.53|752.65|749.29|0
1645764070000|2022-02-25 04:41:10|752.78|749.42|752.54|749.18|752.78|749.42|752.54|749.18|0
1645764080000|2022-02-25 04:41:20|752.41|749.05|751.57|748.21|752.41|749.05|751.57|748.21|0
1645764090000|2022-02-25 04:41:30|751.69|748.33|751.69|748.33|751.69|748.33|751.69|748.33|0
1645764100000|2022-02-25 04:41:40|752.05|748.69|751.81|748.45|752.05|748.69|751.81|748.45|0
1645764110000|2022-02-25 04:41:50|751.93|748.57|751.93|748.57|751.93|748.57|751.93|748.57|0
1645764120000|2022-02-25 04:42:00|751.81|748.45|752.3|748.94|752.3|748.94|751.81|748.45|0
1645764130000|2022-02-25 04:42:10|752.54|749.18|753.37|750.01|753.37|750.01|752.54|749.18|0
1645764140000|2022-02-25 04:42:20|752.65|749.29|752.89|749.53|752.89|749.53|752.65|749.29|0
1645764150000|2022-02-25 04:42:30|752.65|749.29|752.78|749.42|752.78|749.42|752.65|749.29|0
1645764160000|2022-02-25 04:42:40|752.3|748.94|752.78|749.42|752.78|749.42|752.3|748.94|0
1645764170000|2022-02-25 04:42:50|752.65|749.29|752.54|749.18|752.65|749.29|752.54|749.18|0
1645764180000|2022-02-25 04:43:00|752.29|748.93|751.93|748.57|752.29|748.93|751.93|748.57|0
1645764190000|2022-02-25 04:43:10|752.05|748.69|751.81|748.45|752.05|748.69|751.81|748.45|0
1645764200000|2022-02-25 04:43:20|751.69|748.33|751.69|748.33|751.69|748.33|751.57|748.21|0
1645764210000|2022-02-25 04:43:30|751.81|748.45|752.17|748.81|752.17|748.81|751.81|748.45|0
1645764220000|2022-02-25 04:43:40|752.41|749.05|752.89|749.53|752.89|749.53|752.41|749.05|0
1645764230000|2022-02-25 04:43:50|753.13|749.77|752.89|749.53|753.13|749.77|752.89|749.53|0
1645764240000|2022-02-25 04:44:00|753.13|749.77|753.02|749.66|753.13|749.77|753.02|749.66|0
1645764250000|2022-02-25 04:44:10|752.89|749.53|752.89|749.53|753.02|749.66|752.89|749.53|0
1645764260000|2022-02-25 04:44:20|753.02|749.66|753.13|749.77|753.13|749.77|753.02|749.66|0
1645764270000|2022-02-25 04:44:30|753.02|749.66|753.37|750.01|753.37|750.01|753.02|749.66|0
1645764280000|2022-02-25 04:44:40|753.13|749.77|753.26|749.9|753.26|749.9|753.13|749.77|0
1645764290000|2022-02-25 04:44:50|753.13|749.77|752.17|748.81|753.13|749.77|752.17|748.81|0
1645764300000|2022-02-25 04:45:00|751.93|748.57|752.05|748.69|752.05|748.69|751.93|748.57|0
1645764310000|2022-02-25 04:45:10|752.17|748.81|752.05|748.69|752.17|748.81|751.93|748.57|0
1645764320000|2022-02-25 04:45:20|751.93|748.57|752.05|748.69|752.05|748.69|751.93|748.57|0
1645764330000|2022-02-25 04:45:30|752.17|748.81|752.17|748.81|752.17|748.81|752.17|748.81|0
1645764340000|2022-02-25 04:45:40|752.65|749.29|752.53|749.17|752.65|749.29|752.53|749.17|0
1645764350000|2022-02-25 04:45:50|752.41|749.05|752.78|749.42|752.78|749.42|752.41|749.05|0
1645764360000|2022-02-25 04:46:00|752.65|749.29|752.53|749.17|752.65|749.29|752.53|749.17|0
1645764370000|2022-02-25 04:46:10|752.29|748.93|752.05|748.69|752.29|748.93|752.05|748.69|0
1645764380000|2022-02-25 04:46:20|752.17|748.81|752.17|748.81|752.17|748.81|751.93|748.57|0
1645764390000|2022-02-25 04:46:30|751.93|748.57|751.45|748.09|751.93|748.57|751.45|748.09|0
1645764400000|2022-02-25 04:46:40|751.33|747.97|751.45|748.09|751.57|748.21|750.97|747.61|0
1645764410000|2022-02-25 04:46:50|751.57|748.21|751.45|748.09|751.57|748.21|751.33|747.97|0
1645764420000|2022-02-25 04:47:00|751.69|748.33|751.69|748.33|751.93|748.57|751.69|748.33|0
1645764440000|2022-02-25 04:47:20|751.81|748.45|751.81|748.45|751.81|748.45|751.81|748.45|0
1645764450000|2022-02-25 04:47:30|751.69|748.33|752.17|748.81|752.17|748.81|751.69|748.33|0
1645764460000|2022-02-25 04:47:40|751.93|748.57|751.21|747.85|751.93|748.57|751.21|747.85|0
1645764470000|2022-02-25 04:47:50|751.33|747.97|751.45|748.09|751.45|748.09|751.21|747.85|0
1645764480000|2022-02-25 04:48:00|751.93|748.57|750.73|747.37|751.93|748.57|750.73|747.37|0
1645764490000|2022-02-25 04:48:10|751.21|747.85|751.21|747.85|751.21|747.85|751.21|747.85|0
1645764500000|2022-02-25 04:48:20|750.85|747.49|750.85|747.49|750.85|747.49|750.85|747.49|0
1645764510000|2022-02-25 04:48:30|750.97|747.61|751.33|747.97|751.33|747.97|750.97|747.61|0
1645764520000|2022-02-25 04:48:40|751.45|748.09|751.33|747.97|751.45|748.09|751.33|747.97|0
1645764530000|2022-02-25 04:48:50|751.21|747.85|751.57|748.21|751.57|748.21|751.21|747.85|0
1645764540000|2022-02-25 04:49:00|751.69|748.33|751.93|748.57|751.93|748.57|751.69|748.33|0
1645764550000|2022-02-25 04:49:10|751.45|748.09|751.45|748.09|751.45|748.09|751.45|748.09|0
1645764560000|2022-02-25 04:49:20|751.33|747.97|751.21|747.85|751.33|747.97|751.21|747.85|0
1645764570000|2022-02-25 04:49:30|750.97|747.61|751.21|747.85|751.21|747.85|750.97|747.61|0
1645764580000|2022-02-25 04:49:40|751.33|747.97|751.21|747.85|751.45|748.09|751.21|747.85|0
1645764590000|2022-02-25 04:49:50|751.09|747.73|751.09|747.73|751.09|747.73|751.09|747.73|0
1645764600000|2022-02-25 04:50:00|750.97|747.61|751.33|747.97|751.45|748.09|750.97|747.61|0
1645764610000|2022-02-25 04:50:10|751.21|747.85|751.21|747.85|751.21|747.85|751.21|747.85|0
1645764620000|2022-02-25 04:50:20|751.69|748.33|752.41|749.05|752.65|749.29|751.57|748.21|0
1645764630000|2022-02-25 04:50:30|752.17|748.81|752.41|749.05|752.41|749.05|752.17|748.81|0
1645764640000|2022-02-25 04:50:40|752.65|749.29|752.41|749.05|752.65|749.29|752.41|749.05|0
1645764650000|2022-02-25 04:50:50|752.17|748.81|752.17|748.81|752.17|748.81|752.17|748.81|0
1645764660000|2022-02-25 04:51:00|752.29|748.93|751.69|748.33|752.29|748.93|751.69|748.33|0
1645764670000|2022-02-25 04:51:10|751.57|748.21|751.69|748.33|751.81|748.45|751.57|748.21|0
1645764680000|2022-02-25 04:51:20|751.57|748.21|751.45|748.09|751.57|748.21|751.45|748.09|0
1645764690000|2022-02-25 04:51:30|751.21|747.85|751.45|748.09|751.45|748.09|751.21|747.85|0
1645764700000|2022-02-25 04:51:40|751.69|748.33|752.05|748.69|752.05|748.69|751.45|748.09|0
1645764710000|2022-02-25 04:51:50|752.17|748.81|752.17|748.81|752.41|749.05|752.17|748.81|0
1645764720000|2022-02-25 04:52:00|752.65|749.29|752.77|749.41|752.77|749.41|752.65|749.29|0
1645764730000|2022-02-25 04:52:10|752.65|749.29|753.01|749.65|753.01|749.65|752.65|749.29|0
1645764740000|2022-02-25 04:52:20|752.65|749.29|752.77|749.41|752.77|749.41|752.65|749.29|0
1645764750000|2022-02-25 04:52:30|752.53|749.17|752.77|749.41|752.77|749.41|752.53|749.17|0
1645764760000|2022-02-25 04:52:40|752.53|749.17|752.65|749.29|752.65|749.29|752.53|749.17|0
1645764770000|2022-02-25 04:52:50|752.53|749.17|751.81|748.45|752.53|749.17|751.81|748.45|0
1645764780000|2022-02-25 04:53:00|751.69|748.33|751.93|748.57|751.93|748.57|751.57|748.21|0
1645764790000|2022-02-25 04:53:10|752.17|748.81|751.93|748.57|752.17|748.81|751.69|748.33|0
1645764800000|2022-02-25 04:53:20|751.81|748.45|751.81|748.45|751.81|748.45|751.81|748.45|0
1645764810000|2022-02-25 04:53:30|752.17|748.81|753.01|749.65|753.01|749.65|752.17|748.81|0
1645764820000|2022-02-25 04:53:40|752.65|749.29|752.17|748.81|752.89|749.53|752.17|748.81|0
1645764830000|2022-02-25 04:53:50|752.05|748.69|751.93|748.57|752.05|748.69|751.93|748.57|0
1645764840000|2022-02-25 04:54:00|751.69|748.33|751.57|748.21|751.69|748.33|751.57|748.21|0
1645764850000|2022-02-25 04:54:10|751.69|748.33|751.81|748.45|751.81|748.45|751.69|748.33|0
1645764860000|2022-02-25 04:54:20|751.93|748.57|751.93|748.57|751.93|748.57|751.93|748.57|0
1645764880000|2022-02-25 04:54:40|751.69|748.33|751.69|748.33|751.81|748.45|751.69|748.33|0
1645764890000|2022-02-25 04:54:50|751.81|748.45|751.33|747.97|751.81|748.45|751.33|747.97|0
1645764900000|2022-02-25 04:55:00|750.01|746.65|749.41|746.05|750.01|746.65|749.41|746.05|0
1645764910000|2022-02-25 04:55:10|749.53|746.17|749.77|746.41|749.77|746.41|749.53|746.17|0
1645764920000|2022-02-25 04:55:20|749.53|746.17|749.53|746.17|749.65|746.29|749.53|746.17|0
1645764930000|2022-02-25 04:55:30|749.63|746.27|750.78|747.42|750.78|747.42|749.63|746.27|0
1645764940000|2022-02-25 04:55:40|750.91|747.55|750.54|747.18|750.91|747.55|750.54|747.18|0
1645764950000|2022-02-25 04:55:50|750.91|747.55|750.78|747.42|750.91|747.55|750.78|747.42|0
1645764960000|2022-02-25 04:56:00|750.54|747.18|750.54|747.18|750.54|747.18|750.54|747.18|0
1645764970000|2022-02-25 04:56:10|750.67|747.31|750.78|747.42|750.78|747.42|750.54|747.18|0
1645764980000|2022-02-25 04:56:20|751.15|747.79|751.5|748.14|751.5|748.14|751.15|747.79|0
1645764990000|2022-02-25 04:56:30|751.39|748.03|752.11|748.75|752.11|748.75|751.39|748.03|0
1645765000000|2022-02-25 04:56:40|751.98|748.62|752.22|748.86|752.22|748.86|751.98|748.62|0
1645765010000|2022-02-25 04:56:50|751.98|748.62|751.98|748.62|752.11|748.75|751.98|748.62|0
1645765020000|2022-02-25 04:57:00|751.74|748.38|751.63|748.27|751.74|748.38|751.5|748.14|0
1645765030000|2022-02-25 04:57:10|751.39|748.03|751.26|747.9|751.63|748.27|751.26|747.9|0
1645765040000|2022-02-25 04:57:20|751.39|748.03|751.63|748.27|751.63|748.27|751.39|748.03|0
1645765050000|2022-02-25 04:57:30|751.74|748.38|751.63|748.27|751.98|748.62|751.63|748.27|0
1645765060000|2022-02-25 04:57:40|751.87|748.51|751.5|748.14|751.87|748.51|751.5|748.14|0
1645765070000|2022-02-25 04:57:50|751.74|748.38|751.87|748.51|751.87|748.51|751.74|748.38|0
1645765080000|2022-02-25 04:58:00|751.74|748.38|751.98|748.62|751.98|748.62|751.74|748.38|0
1645765100000|2022-02-25 04:58:20|751.87|748.51|751.87|748.51|751.87|748.51|751.87|748.51|0
1645765110000|2022-02-25 04:58:30|751.98|748.62|751.98|748.62|752.22|748.86|751.98|748.62|0
1645765120000|2022-02-25 04:58:40|751.74|748.38|751.5|748.14|751.74|748.38|751.5|748.14|0
1645765140000|2022-02-25 04:59:00|751.63|748.27|751.15|747.79|751.63|748.27|751.02|747.66|0
1645765150000|2022-02-25 04:59:10|751.02|747.66|751.26|747.9|751.26|747.9|751.02|747.66|0
1645765160000|2022-02-25 04:59:20|751.15|747.79|751.26|747.9|751.39|748.03|751.15|747.79|0
1645765170000|2022-02-25 04:59:30|751.39|748.03|751.39|748.03|751.39|748.03|751.39|748.03|0
1645765180000|2022-02-25 04:59:40|751.5|748.14|751.26|747.9|751.74|748.38|751.26|747.9|0
1645765190000|2022-02-25 04:59:50|751.02|747.66|751.26|747.9|751.26|747.9|750.91|747.55|0
1645765200000|2022-02-25 05:00:00|751.5|748.14|751.39|748.03|751.5|748.14|751.26|747.9|0
1645765210000|2022-02-25 05:00:10|751.26|747.9|753.31|749.95|753.31|749.95|751.02|747.66|0
1645765220000|2022-02-25 05:00:20|752.46|749.1|752.22|748.86|752.46|749.1|752.22|748.86|0
1645765230000|2022-02-25 05:00:30|752.11|748.75|751.15|747.79|752.11|748.75|751.15|747.79|0
1645765240000|2022-02-25 05:00:40|751.5|748.14|751.5|748.14|751.63|748.27|751.5|748.14|0
1645765250000|2022-02-25 05:00:50|751.74|748.38|751.87|748.51|751.98|748.62|751.74|748.38|0
1645765260000|2022-02-25 05:01:00|751.98|748.62|751.5|748.14|751.98|748.62|751.5|748.14|0
1645765270000|2022-02-25 05:01:10|751.63|748.27|751.98|748.62|751.98|748.62|751.63|748.27|0
1645765280000|2022-02-25 05:01:20|752.11|748.75|751.74|748.38|752.11|748.75|751.74|748.38|0
1645765290000|2022-02-25 05:01:30|751.98|748.62|751.98|748.62|751.98|748.62|751.87|748.51|0
1645765300000|2022-02-25 05:01:40|752.35|748.99|752.35|748.99|752.35|748.99|751.98|748.62|0
1645765310000|2022-02-25 05:01:50|752.22|748.86|752.22|748.86|752.35|748.99|752.22|748.86|0
1645765320000|2022-02-25 05:02:00|752.35|748.99|752.35|748.99|752.46|749.1|752.22|748.86|0
1645765330000|2022-02-25 05:02:10|752.22|748.86|752.11|748.75|752.22|748.86|751.98|748.62|0
1645765340000|2022-02-25 05:02:20|752.22|748.86|752.35|748.99|752.46|749.1|752.22|748.86|0
1645765350000|2022-02-25 05:02:30|752.46|749.1|752.7|749.34|752.7|749.34|752.22|748.86|0
1645765360000|2022-02-25 05:02:40|752.83|749.47|752.7|749.34|752.83|749.47|752.7|749.34|0
1645765370000|2022-02-25 05:02:50|752.59|749.23|751.5|748.14|752.59|749.23|751.5|748.14|0
1645765380000|2022-02-25 05:03:00|751.74|748.38|750.54|747.18|751.74|748.38|750.54|747.18|0
1645765390000|2022-02-25 05:03:10|750.67|747.31|750.54|747.18|750.67|747.31|750.54|747.18|0
1645765400000|2022-02-25 05:03:20|750.78|747.42|750.91|747.55|750.91|747.55|750.78|747.42|0
1645765410000|2022-02-25 05:03:30|750.78|747.42|750.91|747.55|751.15|747.79|750.78|747.42|0
1645765420000|2022-02-25 05:03:40|751.26|747.9|752.7|749.34|752.7|749.34|751.26|747.9|0
1645765430000|2022-02-25 05:03:50|752.11|748.75|752.22|748.86|752.22|748.86|752.11|748.75|0
1645765440000|2022-02-25 05:04:00|751.98|748.62|752.11|748.75|752.11|748.75|751.63|748.27|0
1645765450000|2022-02-25 05:04:10|751.98|748.62|751.39|748.03|751.98|748.62|751.39|748.03|0
1645765460000|2022-02-25 05:04:20|751.5|748.14|751.63|748.27|751.74|748.38|751.5|748.14|0
1645765470000|2022-02-25 05:04:30|751.26|747.9|751.98|748.62|751.98|748.62|751.15|747.79|0
1645765480000|2022-02-25 05:04:40|751.74|748.38|751.5|748.14|751.74|748.38|751.5|748.14|0
1645765490000|2022-02-25 05:04:50|751.74|748.38|751.98|748.62|751.98|748.62|751.74|748.38|0
1645765500000|2022-02-25 05:05:00|752.11|748.75|752.94|749.58|752.94|749.58|752.11|748.75|0
1645765510000|2022-02-25 05:05:10|752.83|749.47|753.07|749.71|753.07|749.71|752.59|749.23|0
1645765520000|2022-02-25 05:05:20|752.7|749.34|752.22|748.86|752.7|749.34|752.22|748.86|0
1645765530000|2022-02-25 05:05:30|751.98|748.62|752.11|748.75|752.11|748.75|751.74|748.38|0
1645765540000|2022-02-25 05:05:40|751.98|748.62|752.59|749.23|752.59|749.23|751.98|748.62|0
1645765550000|2022-02-25 05:05:50|752.7|749.34|752.35|748.99|752.7|749.34|752.35|748.99|0
1645765560000|2022-02-25 05:06:00|752.46|749.1|753.31|749.95|753.31|749.95|752.11|748.75|0
1645765570000|2022-02-25 05:06:10|753.18|749.82|752.83|749.47|753.18|749.82|752.83|749.47|0
1645765580000|2022-02-25 05:06:20|752.7|749.34|752.7|749.34|752.7|749.34|752.7|749.34|0
1645765590000|2022-02-25 05:06:30|752.83|749.47|752.83|749.47|753.07|749.71|752.83|749.47|0
1645765600000|2022-02-25 05:06:40|752.7|749.34|753.18|749.82|753.18|749.82|752.7|749.34|0
1645765610000|2022-02-25 05:06:50|753.07|749.71|752.94|749.58|753.07|749.71|752.94|749.58|0
1645765620000|2022-02-25 05:07:00|752.83|749.47|753.31|749.95|753.31|749.95|752.83|749.47|0
1645765630000|2022-02-25 05:07:10|753.18|749.82|753.9|750.54|754.14|750.78|753.18|749.82|0
1645765640000|2022-02-25 05:07:20|754.14|750.78|754.14|750.78|754.14|750.78|754.14|750.78|0
1645765650000|2022-02-25 05:07:30|754.38|751.02|754.86|751.5|755.58|752.22|754.38|751.02|0
1645765660000|2022-02-25 05:07:40|755.34|751.98|755.58|752.22|755.58|752.22|755.34|751.98|0
1645765670000|2022-02-25 05:07:50|755.1|751.74|755.1|751.74|755.1|751.74|754.86|751.5|0
1645765680000|2022-02-25 05:08:00|754.38|751.02|754.03|750.67|754.38|751.02|753.9|750.54|0
1645765690000|2022-02-25 05:08:10|754.75|751.39|754.38|751.02|754.75|751.39|754.27|750.91|0
1645765700000|2022-02-25 05:08:20|753.66|750.3|753.55|750.19|753.79|750.43|753.55|750.19|0
1645765710000|2022-02-25 05:08:30|753.42|750.06|752.94|749.58|753.42|750.06|752.94|749.58|0
1645765720000|2022-02-25 05:08:40|753.18|749.82|753.55|750.19|753.55|750.19|753.18|749.82|0
1645765730000|2022-02-25 05:08:50|754.14|750.78|754.14|750.78|754.38|751.02|754.14|750.78|0
1645765740000|2022-02-25 05:09:00|753.9|750.54|753.18|749.82|753.9|750.54|753.18|749.82|0
1645765750000|2022-02-25 05:09:10|752.83|749.47|753.42|750.06|753.42|750.06|752.83|749.47|0
1645765760000|2022-02-25 05:09:20|754.27|750.91|754.62|751.26|754.75|751.39|754.14|750.78|0
1645765770000|2022-02-25 05:09:30|754.51|751.15|754.38|751.02|754.51|751.15|754.27|750.91|0
1645765780000|2022-02-25 05:09:40|754.14|750.78|754.03|750.67|754.14|750.78|753.79|750.43|0
1645765790000|2022-02-25 05:09:50|754.27|750.91|754.14|750.78|754.27|750.91|754.14|750.78|0
1645765800000|2022-02-25 05:10:00|753.9|750.54|753.66|750.3|754.03|750.67|753.66|750.3|0
1645765810000|2022-02-25 05:10:10|753.31|749.95|754.62|751.26|754.62|751.26|753.31|749.95|0
1645765820000|2022-02-25 05:10:20|754.51|751.15|754.27|750.91|754.51|751.15|754.27|750.91|0
1645765830000|2022-02-25 05:10:30|754.14|750.78|754.27|750.91|754.51|751.15|754.14|750.78|0
1645765840000|2022-02-25 05:10:40|754.51|751.15|754.14|750.78|754.51|751.15|754.14|750.78|0
1645765850000|2022-02-25 05:10:50|754.38|751.02|754.27|750.91|754.38|751.02|754.27|750.91|0
1645765860000|2022-02-25 05:11:00|753.66|750.3|753.9|750.54|753.9|750.54|753.66|750.3|0
1645765870000|2022-02-25 05:11:10|753.79|750.43|754.14|750.78|754.14|750.78|753.79|750.43|0
1645765880000|2022-02-25 05:11:20|754.27|750.91|753.66|750.3|754.27|750.91|753.66|750.3|0
1645765890000|2022-02-25 05:11:30|753.9|750.54|753.9|750.54|753.9|750.54|753.9|750.54|0
1645765900000|2022-02-25 05:11:40|753.79|750.43|753.66|750.3|754.03|750.67|753.66|750.3|0
1645765910000|2022-02-25 05:11:50|753.79|750.43|753.79|750.43|753.79|750.43|753.79|750.43|0
1645765920000|2022-02-25 05:12:00|753.42|750.06|754.14|750.78|754.14|750.78|753.42|750.06|0
1645765930000|2022-02-25 05:12:10|754.03|750.67|754.03|750.67|754.03|750.67|753.9|750.54|0
1645765940000|2022-02-25 05:12:20|754.14|750.78|754.38|751.02|754.38|751.02|754.14|750.78|0
1645765950000|2022-02-25 05:12:30|754.51|751.15|754.14|750.78|754.51|751.15|754.14|750.78|0
1645765960000|2022-02-25 05:12:40|754.38|751.02|754.99|751.63|754.99|751.63|754.38|751.02|0
1645765970000|2022-02-25 05:12:50|754.86|751.5|754.99|751.63|754.99|751.63|754.62|751.26|0
1645765980000|2022-02-25 05:13:00|755.1|751.74|754.86|751.5|755.1|751.74|754.86|751.5|0
1645765990000|2022-02-25 05:13:10|755.1|751.74|755.1|751.74|755.1|751.74|755.1|751.74|0
1645766000000|2022-02-25 05:13:20|755.23|751.87|754.86|751.5|755.23|751.87|754.86|751.5|0
1645766010000|2022-02-25 05:13:30|755.34|751.98|755.34|751.98|755.58|752.22|755.34|751.98|0
1645766020000|2022-02-25 05:13:40|755.47|752.11|755.58|752.22|755.58|752.22|755.47|752.11|0
1645766030000|2022-02-25 05:13:50|755.71|752.35|755.58|752.22|755.71|752.35|755.58|752.22|0
1645766040000|2022-02-25 05:14:00|755.23|751.87|755.23|751.87|755.23|751.87|755.23|751.87|0
1645766050000|2022-02-25 05:14:10|755.47|752.11|755.23|751.87|755.58|752.22|755.23|751.87|0
1645766060000|2022-02-25 05:14:20|755.34|751.98|755.1|751.74|755.34|751.98|755.1|751.74|0
1645766080000|2022-02-25 05:14:40|755.58|752.22|755.58|752.22|755.71|752.35|755.58|752.22|0
1645766090000|2022-02-25 05:14:50|755.34|751.98|755.23|751.87|755.58|752.22|755.23|751.87|0
1645766100000|2022-02-25 05:15:00|755.47|752.11|756.3|752.94|756.3|752.94|755.47|752.11|0
1645766110000|2022-02-25 05:15:10|755.95|752.59|755.82|752.46|756.06|752.7|755.82|752.46|0
1645766120000|2022-02-25 05:15:20|755.1|751.74|754.86|751.5|755.1|751.74|754.86|751.5|0
1645766130000|2022-02-25 05:15:30|755.23|751.87|754.86|751.5|755.71|752.35|754.86|751.5|0
1645766140000|2022-02-25 05:15:40|754.99|751.63|754.86|751.5|755.1|751.74|754.86|751.5|0
1645766150000|2022-02-25 05:15:50|755.1|751.74|754.99|751.63|755.1|751.74|754.99|751.63|0
1645766160000|2022-02-25 05:16:00|755.1|751.74|754.86|751.5|755.1|751.74|754.86|751.5|0
1645766170000|2022-02-25 05:16:10|754.99|751.63|754.51|751.15|754.99|751.63|754.51|751.15|0
1645766180000|2022-02-25 05:16:20|754.62|751.26|754.62|751.26|754.62|751.26|754.51|751.15|0
1645766190000|2022-02-25 05:16:30|754.51|751.15|754.38|751.02|754.62|751.26|754.38|751.02|0
1645766200000|2022-02-25 05:16:40|754.27|750.91|754.14|750.78|754.38|751.02|754.14|750.78|0
1645766210000|2022-02-25 05:16:50|754.38|751.02|755.1|751.74|755.1|751.74|754.38|751.02|0
1645766220000|2022-02-25 05:17:00|754.75|751.39|755.34|751.98|755.34|751.98|754.75|751.39|0
1645766230000|2022-02-25 05:17:10|755.47|752.11|754.62|751.26|755.47|752.11|754.62|751.26|0
1645766240000|2022-02-25 05:17:20|754.86|751.5|754.51|751.15|754.86|751.5|754.51|751.15|0
1645766250000|2022-02-25 05:17:30|754.99|751.63|754.75|751.39|754.99|751.63|754.75|751.39|0
1645766260000|2022-02-25 05:17:40|754.86|751.5|755.1|751.74|755.1|751.74|754.86|751.5|0
1645766270000|2022-02-25 05:17:50|755.34|751.98|755.58|752.22|755.58|752.22|755.34|751.98|0
1645766280000|2022-02-25 05:18:00|755.34|751.98|754.86|751.5|755.34|751.98|754.86|751.5|0
1645766290000|2022-02-25 05:18:10|754.62|751.26|754.75|751.39|754.75|751.39|754.38|751.02|0
1645766300000|2022-02-25 05:18:20|754.62|751.26|755.1|751.74|755.1|751.74|754.62|751.26|0
1645766310000|2022-02-25 05:18:30|754.99|751.63|755.34|751.98|755.34|751.98|754.99|751.63|0
1645766320000|2022-02-25 05:18:40|755.58|752.22|755.58|752.22|755.58|752.22|755.58|752.22|0
1645766330000|2022-02-25 05:18:50|755.82|752.46|755.34|751.98|755.82|752.46|755.34|751.98|0
1645766340000|2022-02-25 05:19:00|755.58|752.22|755.58|752.22|755.71|752.35|755.47|752.11|0
1645766350000|2022-02-25 05:19:10|755.82|752.46|755.71|752.35|755.82|752.46|755.71|752.35|0
1645766360000|2022-02-25 05:19:20|755.82|752.46|755.82|752.46|756.3|752.94|755.82|752.46|0
1645766370000|2022-02-25 05:19:30|756.06|752.7|756.06|752.7|756.06|752.7|755.95|752.59|0
1645766380000|2022-02-25 05:19:40|755.95|752.59|756.06|752.7|756.06|752.7|755.95|752.59|0
1645766390000|2022-02-25 05:19:50|755.58|752.22|755.34|751.98|755.71|752.35|755.34|751.98|0
1645766400000|2022-02-25 05:20:00|755.71|752.35|755.95|752.59|756.19|752.83|755.71|752.35|0
1645766410000|2022-02-25 05:20:10|756.3|752.94|757.87|754.51|757.87|754.51|756.06|752.7|0
1645766420000|2022-02-25 05:20:20|758.23|754.87|759.07|755.71|759.07|755.71|758.23|754.87|0
1645766430000|2022-02-25 05:20:30|758.47|755.11|758.59|755.23|758.59|755.23|757.98|754.62|0
1645766440000|2022-02-25 05:20:40|758.22|754.86|758.11|754.75|758.22|754.86|758.11|754.75|0
1645766450000|2022-02-25 05:20:50|757.87|754.51|758.11|754.75|758.11|754.75|757.87|754.51|0
1645766460000|2022-02-25 05:21:00|758.47|755.11|759.19|755.83|759.19|755.83|758.47|755.11|0
1645766470000|2022-02-25 05:21:10|759.31|755.95|758.47|755.11|759.31|755.95|758.22|754.86|0
1645766480000|2022-02-25 05:21:20|758.35|754.99|758.11|754.75|758.35|754.99|758.11|754.75|0
1645766490000|2022-02-25 05:21:30|757.98|754.62|758.22|754.86|758.22|754.86|757.98|754.62|0
1645766500000|2022-02-25 05:21:40|758.11|754.75|757.98|754.62|758.11|754.75|757.74|754.38|0
1645766510000|2022-02-25 05:21:50|757.87|754.51|757.87|754.51|757.87|754.51|757.87|754.51|0
1645766520000|2022-02-25 05:22:00|757.63|754.27|757.26|753.9|757.63|754.27|757.26|753.9|0
1645766530000|2022-02-25 05:22:10|757.5|754.14|757.39|754.03|757.5|754.14|757.39|754.03|0
1645766540000|2022-02-25 05:22:20|756.91|753.55|757.26|753.9|757.87|754.51|756.91|753.55|0
1645766550000|2022-02-25 05:22:30|757.02|753.66|757.15|753.79|757.39|754.03|757.02|753.66|0
1645766560000|2022-02-25 05:22:40|757.02|753.66|757.15|753.79|757.15|753.79|757.02|753.66|0
1645766570000|2022-02-25 05:22:50|757.02|753.66|756.78|753.42|757.02|753.66|756.78|753.42|0
1645766580000|2022-02-25 05:23:00|757.5|754.14|757.02|753.66|757.5|754.14|756.91|753.55|0
1645766590000|2022-02-25 05:23:10|757.26|753.9|757.5|754.14|757.5|754.14|757.26|753.9|0
1645766600000|2022-02-25 05:23:20|757.15|753.79|757.98|754.62|757.98|754.62|757.15|753.79|0
1645766610000|2022-02-25 05:23:30|758.22|754.86|756.78|753.42|758.22|754.86|756.78|753.42|0
1645766620000|2022-02-25 05:23:40|756.54|753.18|756.67|753.31|756.67|753.31|756.54|753.18|0
1645766630000|2022-02-25 05:23:50|756.78|753.42|756.67|753.31|756.91|753.55|756.67|753.31|0
1645766640000|2022-02-25 05:24:00|756.54|753.18|756.06|752.7|756.54|753.18|755.82|752.46|0
1645766650000|2022-02-25 05:24:10|755.95|752.59|755.95|752.59|755.95|752.59|755.82|752.46|0
1645766660000|2022-02-25 05:24:20|755.82|752.46|756.19|752.83|756.3|752.94|755.82|752.46|0
1645766670000|2022-02-25 05:24:30|755.95|752.59|755.95|752.59|755.95|752.59|755.95|752.59|0
1645766680000|2022-02-25 05:24:40|756.06|752.7|755.82|752.46|756.19|752.83|755.82|752.46|0
1645766690000|2022-02-25 05:24:50|755.58|752.22|756.54|753.18|756.54|753.18|755.58|752.22|0
1645766700000|2022-02-25 05:25:00|756.67|753.31|756.43|753.07|756.67|753.31|756.43|753.07|0
1645766710000|2022-02-25 05:25:10|756.54|753.18|755.82|752.46|756.54|753.18|755.82|752.46|0
1645766720000|2022-02-25 05:25:20|755.71|752.35|756.3|752.94|756.3|752.94|755.71|752.35|0
1645766730000|2022-02-25 05:25:30|755.95|752.59|755.95|752.59|755.95|752.59|755.95|752.59|0
1645766740000|2022-02-25 05:25:40|755.82|752.46|755.95|752.59|756.06|752.7|755.82|752.46|0
1645766750000|2022-02-25 05:25:50|755.58|752.22|755.47|752.11|755.58|752.22|755.47|752.11|0
1645766760000|2022-02-25 05:26:00|755.34|751.98|754.74|751.38|755.34|751.98|754.74|751.38|0
1645766770000|2022-02-25 05:26:10|754.98|751.62|755.58|752.22|755.58|752.22|754.98|751.62|0
1645766780000|2022-02-25 05:26:20|755.1|751.74|755.47|752.11|755.47|752.11|754.86|751.5|0
1645766790000|2022-02-25 05:26:30|755.34|751.98|755.34|751.98|755.47|752.11|755.34|751.98|0
1645766800000|2022-02-25 05:26:40|755.71|752.35|755.71|752.35|755.71|752.35|755.47|752.11|0
1645766810000|2022-02-25 05:26:50|755.47|752.11|755.71|752.35|755.95|752.59|755.47|752.11|0
1645766820000|2022-02-25 05:27:00|755.82|752.46|755.95|752.59|755.95|752.59|755.82|752.46|0
1645766830000|2022-02-25 05:27:10|756.3|752.94|755.58|752.22|756.3|752.94|755.58|752.22|0
1645766840000|2022-02-25 05:27:20|755.71|752.35|755.95|752.59|756.06|752.7|755.71|752.35|0
1645766850000|2022-02-25 05:27:30|755.82|752.46|755.82|752.46|755.82|752.46|755.82|752.46|0
1645766860000|2022-02-25 05:27:40|755.58|752.22|755.95|752.59|755.95|752.59|755.58|752.22|0
1645766870000|2022-02-25 05:27:50|755.34|751.98|755.71|752.35|755.71|752.35|755.34|751.98|0
1645766880000|2022-02-25 05:28:00|755.58|752.22|755.71|752.35|755.71|752.35|755.58|752.22|0
1645766890000|2022-02-25 05:28:10|755.82|752.46|756.67|753.31|756.67|753.31|755.82|752.46|0
1645766900000|2022-02-25 05:28:20|756.54|753.18|757.02|753.66|757.02|753.66|756.54|753.18|0
1645766910000|2022-02-25 05:28:30|756.67|753.31|756.67|753.31|756.67|753.31|756.67|753.31|0
1645766920000|2022-02-25 05:28:40|756.91|753.55|757.15|753.79|757.26|753.9|756.91|753.55|0
1645766930000|2022-02-25 05:28:50|757.26|753.9|757.26|753.9|757.26|753.9|757.26|753.9|0
1645766940000|2022-02-25 05:29:00|757.5|754.14|757.98|754.62|757.98|754.62|757.5|754.14|0
1645766950000|2022-02-25 05:29:10|757.74|754.38|757.63|754.27|757.98|754.62|757.63|754.27|0
1645766960000|2022-02-25 05:29:20|758.11|754.75|758.83|755.47|758.83|755.47|758.11|754.75|0
1645766970000|2022-02-25 05:29:30|758.95|755.59|759.55|756.19|759.55|756.19|758.95|755.59|0
1645766980000|2022-02-25 05:29:40|759.43|756.07|759.19|755.83|759.43|756.07|759.19|755.83|0
1645766990000|2022-02-25 05:29:50|758.95|755.59|758.22|754.86|758.95|755.59|758.22|754.86|0
1645767000000|2022-02-25 05:30:00|757.87|754.51|758.59|755.23|758.59|755.23|757.87|754.51|0
1645767010000|2022-02-25 05:30:10|758.11|754.75|758.46|755.1|758.46|755.1|758.11|754.75|0
1645767020000|2022-02-25 05:30:20|757.98|754.62|758.22|754.86|758.35|754.99|757.98|754.62|0
1645767030000|2022-02-25 05:30:30|757.74|754.38|757.26|753.9|757.74|754.38|757.02|753.66|0
1645767040000|2022-02-25 05:30:40|757.5|754.14|757.5|754.14|757.5|754.14|757.5|754.14|0
1645767050000|2022-02-25 05:30:50|757.74|754.38|758.46|755.1|758.46|755.1|757.74|754.38|0
1645767060000|2022-02-25 05:31:00|757.98|754.62|757.98|754.62|758.11|754.75|757.98|754.62|0
1645767070000|2022-02-25 05:31:10|757.63|754.27|758.83|755.47|758.83|755.47|757.63|754.27|0
1645767080000|2022-02-25 05:31:20|758.7|755.34|757.26|753.9|758.7|755.34|757.02|753.66|0
1645767090000|2022-02-25 05:31:30|757.15|753.79|757.26|753.9|757.26|753.9|756.91|753.55|0
1645767100000|2022-02-25 05:31:40|757.02|753.66|757.26|753.9|757.26|753.9|757.02|753.66|0
1645767110000|2022-02-25 05:31:50|757.39|754.03|757.5|754.14|757.5|754.14|757.15|753.79|0
1645767120000|2022-02-25 05:32:00|757.15|753.79|756.78|753.42|757.15|753.79|756.78|753.42|0
1645767130000|2022-02-25 05:32:10|756.67|753.31|757.5|754.14|757.5|754.14|756.67|753.31|0
1645767140000|2022-02-25 05:32:20|757.26|753.9|757.63|754.27|757.63|754.27|757.26|753.9|0
1645767150000|2022-02-25 05:32:30|757.74|754.38|756.54|753.18|757.87|754.51|756.19|752.83|0
1645767160000|2022-02-25 05:32:40|756.43|753.07|756.54|753.18|756.54|753.18|756.19|752.83|0
1645767170000|2022-02-25 05:32:50|756.91|753.55|757.02|753.66|757.02|753.66|756.78|753.42|0
1645767180000|2022-02-25 05:33:00|756.91|753.55|756.78|753.42|757.15|753.79|756.78|753.42|0
1645767190000|2022-02-25 05:33:10|756.91|753.55|756.67|753.31|757.02|753.66|756.67|753.31|0
1645767200000|2022-02-25 05:33:20|756.91|753.55|756.91|753.55|756.91|753.55|756.78|753.42|0
1645767210000|2022-02-25 05:33:30|756.78|753.42|755.95|752.59|756.78|753.42|755.95|752.59|0
1645767220000|2022-02-25 05:33:40|755.82|752.46|755.82|752.46|755.82|752.46|755.82|752.46|0
1645767230000|2022-02-25 05:33:50|755.7|752.34|756.06|752.7|756.06|752.7|755.7|752.34|0
1645767240000|2022-02-25 05:34:00|755.95|752.59|755.1|751.74|755.95|752.59|755.1|751.74|0
1645767250000|2022-02-25 05:34:10|755.22|751.86|755.95|752.59|755.95|752.59|755.22|751.86|0
1645767260000|2022-02-25 05:34:20|755.46|752.1|755.58|752.22|755.7|752.34|755.46|752.1|0
1645767270000|2022-02-25 05:34:30|755.82|752.46|756.19|752.83|756.19|752.83|755.82|752.46|0
1645767280000|2022-02-25 05:34:40|755.82|752.46|755.82|752.46|755.82|752.46|755.7|752.34|0
1645767290000|2022-02-25 05:34:50|755.7|752.34|755.58|752.22|755.7|752.34|755.22|751.86|0
1645767300000|2022-02-25 05:35:00|755.7|752.34|755.7|752.34|755.7|752.34|755.34|751.98|0
1645767310000|2022-02-25 05:35:10|755.58|752.22|755.46|752.1|755.58|752.22|755.46|752.1|0
1645767320000|2022-02-25 05:35:20|755.7|752.34|754.62|751.26|755.7|752.34|754.62|751.26|0
1645767330000|2022-02-25 05:35:30|754.86|751.5|755.22|751.86|755.22|751.86|754.86|751.5|0
1645767340000|2022-02-25 05:35:40|755.1|751.74|755.34|751.98|755.34|751.98|755.1|751.74|0
1645767350000|2022-02-25 05:35:50|754.98|751.62|755.58|752.22|755.82|752.46|754.98|751.62|0
1645767360000|2022-02-25 05:36:00|755.34|751.98|755.1|751.74|755.34|751.98|754.98|751.62|0
1645767370000|2022-02-25 05:36:10|755.34|751.98|755.82|752.46|755.94|752.58|755.34|751.98|0
1645767380000|2022-02-25 05:36:20|754.98|751.62|754.86|751.5|755.1|751.74|754.86|751.5|0
1645767390000|2022-02-25 05:36:30|754.98|751.62|753.66|750.3|754.98|751.62|753.66|750.3|0
1645767400000|2022-02-25 05:36:40|754.14|750.78|754.02|750.66|754.14|750.78|754.02|750.66|0
1645767410000|2022-02-25 05:36:50|753.78|750.42|754.14|750.78|754.14|750.78|753.66|750.3|0
1645767420000|2022-02-25 05:37:00|753.9|750.54|754.02|750.66|754.02|750.66|753.9|750.54|0
1645767430000|2022-02-25 05:37:10|753.9|750.54|754.14|750.78|754.26|750.9|753.9|750.54|0
1645767440000|2022-02-25 05:37:20|753.18|749.82|752.7|749.34|753.18|749.82|752.58|749.22|0
1645767450000|2022-02-25 05:37:30|752.58|749.22|752.46|749.1|752.58|749.22|752.46|749.1|0
1645767460000|2022-02-25 05:37:40|753.06|749.7|752.46|749.1|753.06|749.7|752.46|749.1|0
1645767470000|2022-02-25 05:37:50|753.06|749.7|752.82|749.46|753.06|749.7|752.82|749.46|0
1645767480000|2022-02-25 05:38:00|753.06|749.7|753.06|749.7|753.06|749.7|753.06|749.7|0
1645767490000|2022-02-25 05:38:10|752.7|749.34|752.46|749.1|752.7|749.34|752.22|748.86|0
1645767500000|2022-02-25 05:38:20|752.34|748.98|752.22|748.86|752.34|748.98|751.98|748.62|0
1645767510000|2022-02-25 05:38:30|751.74|748.38|752.22|748.86|752.34|748.98|751.74|748.38|0
1645767520000|2022-02-25 05:38:40|751.74|748.38|752.22|748.86|752.22|748.86|751.74|748.38|0
1645767530000|2022-02-25 05:38:50|753.18|749.82|752.7|749.34|753.18|749.82|752.7|749.34|0
1645767540000|2022-02-25 05:39:00|752.94|749.58|752.94|749.58|753.18|749.82|752.94|749.58|0
1645767550000|2022-02-25 05:39:10|753.42|750.06|753.18|749.82|753.42|750.06|753.18|749.82|0
1645767560000|2022-02-25 05:39:20|753.3|749.94|752.7|749.34|753.42|750.06|752.7|749.34|0
1645767570000|2022-02-25 05:39:30|752.46|749.1|752.94|749.58|752.94|749.58|752.46|749.1|0
1645767580000|2022-02-25 05:39:40|753.18|749.82|753.3|749.94|753.3|749.94|753.18|749.82|0
1645767590000|2022-02-25 05:39:50|753.18|749.82|753.54|750.18|753.66|750.3|753.06|749.7|0
1645767600000|2022-02-25 05:40:00|753.66|750.3|753.18|749.82|753.66|750.3|753.18|749.82|0
1645767610000|2022-02-25 05:40:10|753.3|749.94|753.06|749.7|753.3|749.94|753.06|749.7|0
1645767620000|2022-02-25 05:40:20|753.18|749.82|752.94|749.58|753.18|749.82|752.94|749.58|0
1645767630000|2022-02-25 05:40:30|753.42|750.06|753.18|749.82|753.42|750.06|752.94|749.58|0
1645767640000|2022-02-25 05:40:40|753.06|749.7|753.78|750.42|753.78|750.42|753.06|749.7|0
1645767650000|2022-02-25 05:40:50|753.66|750.3|754.02|750.66|754.02|750.66|752.46|749.1|0
1645767660000|2022-02-25 05:41:00|753.9|750.54|754.74|751.38|754.86|751.5|753.9|750.54|0
1645767670000|2022-02-25 05:41:10|754.5|751.14|754.98|751.62|754.98|751.62|754.5|751.14|0
1645767680000|2022-02-25 05:41:20|754.86|751.5|754.86|751.5|754.98|751.62|754.86|751.5|0
1645767690000|2022-02-25 05:41:30|754.98|751.62|754.98|751.62|754.98|751.62|754.98|751.62|0
1645767700000|2022-02-25 05:41:40|755.1|751.74|755.1|751.74|755.22|751.86|755.1|751.74|0
1645767710000|2022-02-25 05:41:50|754.5|751.14|753.9|750.54|754.5|751.14|753.9|750.54|0
1645767720000|2022-02-25 05:42:00|754.02|750.66|753.78|750.42|754.02|750.66|753.78|750.42|0
1645767730000|2022-02-25 05:42:10|753.9|750.54|753.9|750.54|753.9|750.54|753.66|750.3|0
1645767740000|2022-02-25 05:42:20|754.14|750.78|754.62|751.26|754.62|751.26|754.14|750.78|0
1645767750000|2022-02-25 05:42:30|754.74|751.38|754.62|751.26|754.74|751.38|754.62|751.26|0
1645767760000|2022-02-25 05:42:40|754.38|751.02|754.14|750.78|754.38|751.02|754.14|750.78|0
1645767770000|2022-02-25 05:42:50|754.5|751.14|754.26|750.9|754.62|751.26|754.26|750.9|0
1645767780000|2022-02-25 05:43:00|754.62|751.26|754.5|751.14|754.62|751.26|754.38|751.02|0
1645767790000|2022-02-25 05:43:10|754.38|751.02|754.74|751.38|754.74|751.38|754.38|751.02|0
1645767800000|2022-02-25 05:43:20|754.38|751.02|754.14|750.78|754.5|751.14|754.14|750.78|0
1645767810000|2022-02-25 05:43:30|754.38|751.02|754.86|751.5|754.86|751.5|754.02|750.66|0
1645767820000|2022-02-25 05:43:40|755.82|752.46|755.94|752.58|755.94|752.58|755.7|752.34|0
1645767830000|2022-02-25 05:43:50|755.58|752.22|755.58|752.22|755.82|752.46|755.58|752.22|0
1645767840000|2022-02-25 05:44:00|755.82|752.46|756.3|752.94|756.3|752.94|755.58|752.22|0
1645767850000|2022-02-25 05:44:10|756.54|753.18|756.54|753.18|756.54|753.18|756.54|753.18|0
1645767860000|2022-02-25 05:44:20|756.3|752.94|756.18|752.82|756.3|752.94|756.18|752.82|0
1645767870000|2022-02-25 05:44:30|756.06|752.7|756.06|752.7|756.06|752.7|755.7|752.34|0
1645767880000|2022-02-25 05:44:40|755.94|752.58|755.58|752.22|755.94|752.58|755.58|752.22|0
1645767890000|2022-02-25 05:44:50|755.34|751.98|755.34|751.98|755.34|751.98|755.34|751.98|0
1645767900000|2022-02-25 05:45:00|755.46|752.1|755.22|751.86|755.46|752.1|755.22|751.86|0
1645767910000|2022-02-25 05:45:10|754.98|751.62|754.5|751.14|754.98|751.62|754.5|751.14|0
1645767920000|2022-02-25 05:45:20|754.74|751.38|754.98|751.62|754.98|751.62|754.74|751.38|0
1645767930000|2022-02-25 05:45:30|754.86|751.5|754.86|751.5|754.86|751.5|754.74|751.38|0
1645767940000|2022-02-25 05:45:40|755.1|751.74|754.62|751.26|755.1|751.74|754.62|751.26|0
1645767950000|2022-02-25 05:45:50|754.74|751.38|754.14|750.78|754.74|751.38|754.14|750.78|0
1645767960000|2022-02-25 05:46:00|753.9|750.54|753.78|750.42|753.9|750.54|753.54|750.18|0
1645767970000|2022-02-25 05:46:10|753.66|750.3|753.18|749.82|753.66|750.3|753.18|749.82|0
1645767980000|2022-02-25 05:46:20|753.3|749.94|753.18|749.82|753.3|749.94|753.18|749.82|0
1645768000000|2022-02-25 05:46:40|752.94|749.58|753.18|749.82|753.18|749.82|752.94|749.58|0
1645768010000|2022-02-25 05:46:50|753.06|749.7|753.9|750.54|753.9|750.54|753.06|749.7|0
1645768020000|2022-02-25 05:47:00|753.66|750.3|753.78|750.42|753.9|750.54|753.66|750.3|0
1645768030000|2022-02-25 05:47:10|753.66|750.3|754.02|750.66|754.02|750.66|753.66|750.3|0
1645768040000|2022-02-25 05:47:20|753.9|750.54|753.54|750.18|753.9|750.54|753.42|750.06|0
1645768050000|2022-02-25 05:47:30|753.42|750.06|753.42|750.06|753.42|750.06|753.3|749.94|0
1645768060000|2022-02-25 05:47:40|753.18|749.82|753.18|749.82|753.18|749.82|753.18|749.82|0
1645768070000|2022-02-25 05:47:50|753.3|749.94|753.18|749.82|753.3|749.94|753.06|749.7|0
1645768080000|2022-02-25 05:48:00|753.42|750.06|753.3|749.94|753.42|750.06|753.18|749.82|0
1645768090000|2022-02-25 05:48:10|753.42|750.06|752.94|749.58|753.42|750.06|752.94|749.58|0
1645768100000|2022-02-25 05:48:20|753.06|749.7|753.18|749.82|753.18|749.82|752.94|749.58|0
1645768110000|2022-02-25 05:48:30|753.42|750.06|753.42|750.06|753.42|750.06|753.42|750.06|0
1645768120000|2022-02-25 05:48:40|753.18|749.82|753.18|749.82|753.18|749.82|753.18|749.82|0
1645768130000|2022-02-25 05:48:50|753.3|749.94|753.18|749.82|753.3|749.94|753.18|749.82|0
1645768140000|2022-02-25 05:49:00|752.82|749.46|752.22|748.86|752.82|749.46|751.98|748.62|0
1645768150000|2022-02-25 05:49:10|752.46|749.1|752.7|749.34|752.7|749.34|752.46|749.1|0
1645768160000|2022-02-25 05:49:20|752.94|749.58|752.94|749.58|752.94|749.58|752.82|749.46|0
1645768170000|2022-02-25 05:49:30|752.82|749.46|752.7|749.34|752.82|749.46|752.7|749.34|0
1645768180000|2022-02-25 05:49:40|752.58|749.22|752.7|749.34|752.7|749.34|752.58|749.22|0
1645768190000|2022-02-25 05:49:50|752.94|749.58|752.7|749.34|752.94|749.58|752.7|749.34|0
1645768200000|2022-02-25 05:50:00|752.46|749.1|752.58|749.22|752.58|749.22|752.46|749.1|0
1645768210000|2022-02-25 05:50:10|752.94|749.58|753.54|750.18|753.54|750.18|752.94|749.58|0
1645768220000|2022-02-25 05:50:20|753.66|750.3|754.14|750.78|754.14|750.78|752.94|749.58|0
1645768230000|2022-02-25 05:50:30|754.02|750.66|754.14|750.78|754.14|750.78|754.02|750.66|0
1645768240000|2022-02-25 05:50:40|754.26|750.9|754.02|750.66|754.38|751.02|753.66|750.3|0
1645768250000|2022-02-25 05:50:50|753.78|750.42|754.14|750.78|754.14|750.78|753.78|750.42|0
1645768260000|2022-02-25 05:51:00|754.98|751.62|754.38|751.02|754.98|751.62|754.38|751.02|0
1645768270000|2022-02-25 05:51:10|754.86|751.5|754.98|751.62|754.98|751.62|754.62|751.26|0
1645768280000|2022-02-25 05:51:20|755.1|751.74|755.22|751.86|755.22|751.86|755.1|751.74|0
1645768290000|2022-02-25 05:51:30|755.58|752.22|755.34|751.98|755.58|752.22|755.34|751.98|0
1645768300000|2022-02-25 05:51:40|755.1|751.74|754.98|751.62|755.1|751.74|754.98|751.62|0
1645768310000|2022-02-25 05:51:50|754.5|751.14|754.62|751.26|754.62|751.26|754.5|751.14|0
1645768320000|2022-02-25 05:52:00|754.86|751.5|754.62|751.26|754.86|751.5|754.62|751.26|0
1645768330000|2022-02-25 05:52:10|754.74|751.38|754.98|751.62|754.98|751.62|754.62|751.26|0
1645768340000|2022-02-25 05:52:20|754.86|751.5|754.86|751.5|754.86|751.5|754.86|751.5|0
1645768350000|2022-02-25 05:52:30|754.62|751.26|754.86|751.5|754.86|751.5|754.62|751.26|0
1645768360000|2022-02-25 05:52:40|755.1|751.74|755.82|752.46|755.82|752.46|755.1|751.74|0
1645768370000|2022-02-25 05:52:50|755.58|752.22|755.58|752.22|755.58|752.22|755.58|752.22|0
1645768380000|2022-02-25 05:53:00|755.1|751.74|755.1|751.74|755.46|752.1|755.1|751.74|0
1645768390000|2022-02-25 05:53:10|755.22|751.86|755.58|752.22|755.58|752.22|755.22|751.86|0
1645768400000|2022-02-25 05:53:20|755.82|752.46|756.06|752.7|756.06|752.7|755.82|752.46|0
1645768420000|2022-02-25 05:53:40|755.94|752.58|755.82|752.46|756.06|752.7|755.82|752.46|0
1645768430000|2022-02-25 05:53:50|756.06|752.7|756.9|753.54|756.9|753.54|756.06|752.7|0
1645768440000|2022-02-25 05:54:00|756.78|753.42|755.94|752.58|756.78|753.42|755.94|752.58|0
1645768450000|2022-02-25 05:54:10|756.06|752.7|755.94|752.58|756.06|752.7|755.94|752.58|0
1645768460000|2022-02-25 05:54:20|756.18|752.82|756.42|753.06|756.42|753.06|755.94|752.58|0
1645768470000|2022-02-25 05:54:30|756.3|752.94|756.18|752.82|756.3|752.94|755.82|752.46|0
1645768480000|2022-02-25 05:54:40|756.3|752.94|756.42|753.06|756.54|753.18|756.3|752.94|0
1645768490000|2022-02-25 05:54:50|756.78|753.42|756.66|753.3|756.78|753.42|756.66|753.3|0
1645768500000|2022-02-25 05:55:00|756.78|753.42|758.22|754.86|758.22|754.86|756.78|753.42|0
1645768510000|2022-02-25 05:55:10|757.98|754.62|758.22|754.86|758.22|754.86|757.98|754.62|0
1645768520000|2022-02-25 05:55:20|757.74|754.38|757.98|754.62|757.98|754.62|757.74|754.38|0
1645768530000|2022-02-25 05:55:30|758.35|754.99|757.98|754.62|758.35|754.99|757.98|754.62|0
1645768540000|2022-02-25 05:55:40|757.87|754.51|757.98|754.62|757.98|754.62|757.74|754.38|0
1645768550000|2022-02-25 05:55:50|758.11|754.75|757.98|754.62|758.11|754.75|757.98|754.62|0
1645768560000|2022-02-25 05:56:00|757.74|754.38|757.02|753.66|757.74|754.38|757.02|753.66|0
1645768580000|2022-02-25 05:56:20|756.54|753.18|756.78|753.42|756.78|753.42|756.54|753.18|0
1645768590000|2022-02-25 05:56:30|756.9|753.54|756.54|753.18|756.9|753.54|756.54|753.18|0
1645768600000|2022-02-25 05:56:40|756.3|752.94|756.3|752.94|756.3|752.94|756.18|752.82|0
1645768610000|2022-02-25 05:56:50|756.06|752.7|756.3|752.94|756.3|752.94|756.06|752.7|0
1645768620000|2022-02-25 05:57:00|756.78|753.42|757.26|753.9|757.26|753.9|756.78|753.42|0
1645768630000|2022-02-25 05:57:10|756.54|753.18|756.06|752.7|756.54|753.18|756.06|752.7|0
1645768640000|2022-02-25 05:57:20|756.3|752.94|756.06|752.7|756.3|752.94|756.06|752.7|0
1645768660000|2022-02-25 05:57:40|755.58|752.22|755.94|752.58|755.94|752.58|755.46|752.1|0
1645768670000|2022-02-25 05:57:50|756.06|752.7|756.3|752.94|756.3|752.94|756.06|752.7|0
1645768680000|2022-02-25 05:58:00|756.54|753.18|756.78|753.42|756.78|753.42|756.3|752.94|0
1645768690000|2022-02-25 05:58:10|757.14|753.78|756.78|753.42|757.38|754.02|756.78|753.42|0
1645768700000|2022-02-25 05:58:20|756.9|753.54|756.9|753.54|756.9|753.54|756.78|753.42|0
1645768710000|2022-02-25 05:58:30|757.02|753.66|757.38|754.02|757.38|754.02|757.02|753.66|0
1645768720000|2022-02-25 05:58:40|757.26|753.9|757.26|753.9|757.26|753.9|757.14|753.78|0
1645768730000|2022-02-25 05:58:50|757.14|753.78|757.26|753.9|757.26|753.9|757.02|753.66|0
1645768740000|2022-02-25 05:59:00|756.9|753.54|757.02|753.66|757.02|753.66|756.9|753.54|0
1645768750000|2022-02-25 05:59:10|756.9|753.54|756.78|753.42|756.9|753.54|756.54|753.18|0
1645768760000|2022-02-25 05:59:20|756.66|753.3|756.54|753.18|756.78|753.42|756.54|753.18|0
1645768770000|2022-02-25 05:59:30|756.9|753.54|757.74|754.38|757.74|754.38|756.9|753.54|0
1645768780000|2022-02-25 05:59:40|758.22|754.86|757.74|754.38|758.22|754.86|757.74|754.38|0
1645768790000|2022-02-25 05:59:50|757.5|754.14|757.26|753.9|757.5|754.14|757.26|753.9|0
1645768800000|2022-02-25 06:00:00|757.38|754.02|757.74|754.38|757.74|754.38|757.26|753.9|0
1645768810000|2022-02-25 06:00:10|757.38|754.02|758.22|754.86|758.22|754.86|757.38|754.02|0
1645768820000|2022-02-25 06:00:20|757.98|754.62|757.87|754.51|757.98|754.62|757.87|754.51|0
1645768830000|2022-02-25 06:00:30|757.98|754.62|759.42|756.06|759.66|756.3|757.98|754.62|0
1645768840000|2022-02-25 06:00:40|759.66|756.3|760.03|756.67|760.03|756.67|759.66|756.3|0
1645768850000|2022-02-25 06:00:50|759.9|756.54|759.66|756.3|759.9|756.54|759.66|756.3|0
1645768860000|2022-02-25 06:01:00|759.79|756.43|757.98|754.62|760.03|756.67|757.98|754.62|0
1645768870000|2022-02-25 06:01:10|759.55|756.19|759.18|755.82|759.55|756.19|759.07|755.71|0
1645768880000|2022-02-25 06:01:20|758.94|755.58|759.18|755.82|759.18|755.82|758.94|755.58|0
1645768890000|2022-02-25 06:01:30|759.07|755.71|758.94|755.58|759.07|755.71|758.7|755.34|0
1645768900000|2022-02-25 06:01:40|758.7|755.34|758.94|755.58|759.18|755.82|758.7|755.34|0
1645768910000|2022-02-25 06:01:50|758.83|755.47|758.7|755.34|758.83|755.47|758.7|755.34|0
1645768920000|2022-02-25 06:02:00|758.46|755.1|757.74|754.38|758.46|755.1|757.38|754.02|0
1645768930000|2022-02-25 06:02:10|757.26|753.9|757.5|754.14|757.5|754.14|757.26|753.9|0
1645768940000|2022-02-25 06:02:20|757.02|753.66|757.5|754.14|757.62|754.26|757.02|753.66|0
1645768950000|2022-02-25 06:02:30|757.02|753.66|756.54|753.18|757.5|754.14|756.54|753.18|0
1645768960000|2022-02-25 06:02:40|756.18|752.82|756.42|753.06|756.42|753.06|756.18|752.82|0
1645768970000|2022-02-25 06:02:50|755.82|752.46|756.3|752.94|756.3|752.94|755.82|752.46|0
1645768980000|2022-02-25 06:03:00|756.78|753.42|756.78|753.42|757.02|753.66|756.78|753.42|0
1645768990000|2022-02-25 06:03:10|756.66|753.3|756.06|752.7|756.66|753.3|756.06|752.7|0
1645769000000|2022-02-25 06:03:20|755.58|752.22|755.7|752.34|755.82|752.46|755.58|752.22|0
1645769010000|2022-02-25 06:03:30|756.06|752.7|755.82|752.46|756.06|752.7|755.82|752.46|0
1645769020000|2022-02-25 06:03:40|755.7|752.34|755.58|752.22|755.7|752.34|755.58|752.22|0
1645769030000|2022-02-25 06:03:50|756.06|752.7|755.82|752.46|756.06|752.7|755.82|752.46|0
1645769040000|2022-02-25 06:04:00|755.94|752.58|755.22|751.86|755.94|752.58|754.86|751.5|0
1645769050000|2022-02-25 06:04:10|755.46|752.1|755.58|752.22|756.18|752.82|755.46|752.1|0
1645769060000|2022-02-25 06:04:20|755.22|751.86|755.1|751.74|755.22|751.86|755.1|751.74|0
1645769070000|2022-02-25 06:04:30|755.22|751.86|755.1|751.74|755.22|751.86|755.1|751.74|0
1645769080000|2022-02-25 06:04:40|754.62|751.26|753.66|750.3|754.62|751.26|753.66|750.3|0
1645769090000|2022-02-25 06:04:50|753.06|749.7|753.42|750.06|753.42|750.06|753.06|749.7|0
1645769100000|2022-02-25 06:05:00|754.38|751.02|754.86|751.5|754.86|751.5|754.38|751.02|0
1645769110000|2022-02-25 06:05:10|754.98|751.62|754.98|751.62|754.98|751.62|754.98|751.62|0
1645769120000|2022-02-25 06:05:20|755.1|751.74|755.22|751.86|755.22|751.86|754.86|751.5|0
1645769130000|2022-02-25 06:05:30|755.34|751.98|754.5|751.14|755.34|751.98|754.5|751.14|0
1645769140000|2022-02-25 06:05:40|755.1|751.74|755.1|751.74|755.22|751.86|754.74|751.38|0
1645769150000|2022-02-25 06:05:50|755.34|751.98|756.18|752.82|756.18|752.82|755.34|751.98|0
1645769160000|2022-02-25 06:06:00|756.3|752.94|756.9|753.54|756.9|753.54|756.3|752.94|0
1645769170000|2022-02-25 06:06:10|756.54|753.18|756.42|753.06|756.54|753.18|756.3|752.94|0
1645769180000|2022-02-25 06:06:20|756.66|753.3|756.78|753.42|756.78|753.42|756.54|753.18|0
1645769190000|2022-02-25 06:06:30|756.54|753.18|757.14|753.78|757.14|753.78|756.54|753.18|0
1645769200000|2022-02-25 06:06:40|757.26|753.9|756.54|753.18|757.26|753.9|756.54|753.18|0
1645769210000|2022-02-25 06:06:50|756.42|753.06|756.3|752.94|756.42|753.06|756.06|752.7|0
1645769220000|2022-02-25 06:07:00|756.18|752.82|755.94|752.58|756.18|752.82|755.58|752.22|0
1645769230000|2022-02-25 06:07:10|755.82|752.46|755.7|752.34|755.94|752.58|755.58|752.22|0
1645769240000|2022-02-25 06:07:20|755.58|752.22|755.94|752.58|755.94|752.58|755.58|752.22|0
1645769250000|2022-02-25 06:07:30|756.18|752.82|756.18|752.82|756.18|752.82|755.94|752.58|0
1645769260000|2022-02-25 06:07:40|755.46|752.1|755.82|752.46|755.82|752.46|755.46|752.1|0
1645769270000|2022-02-25 06:07:50|755.7|752.34|755.58|752.22|755.7|752.34|755.22|751.86|0
1645769280000|2022-02-25 06:08:00|754.86|751.5|755.94|752.58|755.94|752.58|754.86|751.5|0
1645769290000|2022-02-25 06:08:10|755.82|752.46|756.18|752.82|756.3|752.94|755.82|752.46|0
1645769300000|2022-02-25 06:08:20|756.06|752.7|755.7|752.34|756.06|752.7|755.7|752.34|0
1645769310000|2022-02-25 06:08:30|755.58|752.22|755.58|752.22|755.7|752.34|755.58|752.22|0
1645769320000|2022-02-25 06:08:40|755.7|752.34|756.06|752.7|756.06|752.7|755.7|752.34|0
1645769330000|2022-02-25 06:08:50|756.18|752.82|755.82|752.46|756.18|752.82|755.82|752.46|0
1645769340000|2022-02-25 06:09:00|755.7|752.34|756.18|752.82|756.3|752.94|755.7|752.34|0
1645769350000|2022-02-25 06:09:10|756.3|752.94|756.18|752.82|756.3|752.94|756.18|752.82|0
1645769360000|2022-02-25 06:09:20|755.94|752.58|754.86|751.5|756.3|752.94|754.86|751.5|0
1645769370000|2022-02-25 06:09:30|755.1|751.74|754.62|751.26|755.22|751.86|754.62|751.26|0
1645769380000|2022-02-25 06:09:40|754.26|750.9|754.14|750.78|754.5|751.14|754.14|750.78|0
1645769390000|2022-02-25 06:09:50|754.38|751.02|754.62|751.26|754.62|751.26|754.38|751.02|0
1645769400000|2022-02-25 06:10:00|754.38|751.02|753.89|750.53|754.38|751.02|753.89|750.53|0
1645769410000|2022-02-25 06:10:10|754.02|750.66|753.89|750.53|754.02|750.66|753.89|750.53|0
1645769420000|2022-02-25 06:10:20|754.13|750.77|754.13|750.77|754.13|750.77|754.02|750.66|0
1645769430000|2022-02-25 06:10:30|753.89|750.53|754.02|750.66|754.02|750.66|753.89|750.53|0
1645769440000|2022-02-25 06:10:40|754.13|750.77|753.89|750.53|754.13|750.77|753.89|750.53|0
1645769450000|2022-02-25 06:10:50|754.02|750.66|753.78|750.42|754.02|750.66|753.78|750.42|0
1645769460000|2022-02-25 06:11:00|754.02|750.66|754.5|751.14|754.5|751.14|754.02|750.66|0
1645769470000|2022-02-25 06:11:10|754.62|751.26|754.5|751.14|754.62|751.26|754.38|751.02|0
1645769480000|2022-02-25 06:11:20|754.38|751.02|753.17|749.81|754.38|751.02|753.17|749.81|0
1645769490000|2022-02-25 06:11:30|753.54|750.18|753.54|750.18|753.54|750.18|753.41|750.05|0
1645769500000|2022-02-25 06:11:40|753.65|750.29|753.89|750.53|753.89|750.53|753.65|750.29|0
1645769510000|2022-02-25 06:11:50|754.02|750.66|753.78|750.42|754.02|750.66|753.78|750.42|0
1645769520000|2022-02-25 06:12:00|753.41|750.05|752.93|749.57|753.41|750.05|752.93|749.57|0
1645769530000|2022-02-25 06:12:10|753.89|750.53|753.54|750.18|753.89|750.53|753.3|749.94|0
1645769540000|2022-02-25 06:12:20|753.3|749.94|753.41|750.05|753.65|750.29|753.17|749.81|0
1645769550000|2022-02-25 06:12:30|753.3|749.94|753.3|749.94|753.41|750.05|753.3|749.94|0
1645769560000|2022-02-25 06:12:40|753.17|749.81|753.3|749.94|753.3|749.94|753.17|749.81|0
1645769570000|2022-02-25 06:12:50|753.41|750.05|753.41|750.05|753.41|750.05|753.41|750.05|0
1645769580000|2022-02-25 06:13:00|753.3|749.94|752.93|749.57|753.3|749.94|752.93|749.57|0
1645769590000|2022-02-25 06:13:10|753.06|749.7|752.93|749.57|753.17|749.81|752.93|749.57|0
1645769610000|2022-02-25 06:13:30|753.3|749.94|753.3|749.94|753.3|749.94|753.3|749.94|0
1645769620000|2022-02-25 06:13:40|753.17|749.81|753.3|749.94|753.3|749.94|753.17|749.81|0
1645769630000|2022-02-25 06:13:50|753.41|750.05|753.89|750.53|753.89|750.53|753.41|750.05|0
1645769640000|2022-02-25 06:14:00|754.13|750.77|753.78|750.42|754.13|750.77|753.65|750.29|0
1645769650000|2022-02-25 06:14:10|754.02|750.66|754.13|750.77|754.13|750.77|754.02|750.66|0
1645769660000|2022-02-25 06:14:20|753.65|750.29|753.3|749.94|753.65|750.29|753.3|749.94|0
1645769670000|2022-02-25 06:14:30|753.17|749.81|752.93|749.57|753.17|749.81|752.93|749.57|0
1645769680000|2022-02-25 06:14:40|753.17|749.81|753.17|749.81|753.3|749.94|753.17|749.81|0
1645769690000|2022-02-25 06:14:50|753.3|749.94|753.3|749.94|753.41|750.05|753.3|749.94|0
1645769700000|2022-02-25 06:15:00|753.78|750.42|754.13|750.77|754.13|750.77|753.65|750.29|0
1645769710000|2022-02-25 06:15:10|754.02|750.66|754.02|750.66|754.02|750.66|753.65|750.29|0
1645769720000|2022-02-25 06:15:20|754.13|750.77|754.13|750.77|754.13|750.77|754.02|750.66|0
1645769730000|2022-02-25 06:15:30|754.02|750.66|754.13|750.77|754.37|751.01|754.02|750.66|0
1645769740000|2022-02-25 06:15:40|754.26|750.9|754.26|750.9|754.26|750.9|754.26|750.9|0
1645769750000|2022-02-25 06:15:50|754.37|751.01|754.37|751.01|754.37|751.01|754.37|751.01|0
1645769760000|2022-02-25 06:16:00|754.13|750.77|753.65|750.29|754.13|750.77|753.65|750.29|0
1645769770000|2022-02-25 06:16:10|754.02|750.66|754.02|750.66|754.37|751.01|754.02|750.66|0
1645769780000|2022-02-25 06:16:20|753.78|750.42|753.65|750.29|753.78|750.42|753.65|750.29|0
1645769790000|2022-02-25 06:16:30|753.41|750.05|753.3|749.94|753.41|750.05|753.3|749.94|0
1645769800000|2022-02-25 06:16:40|753.06|749.7|753.3|749.94|753.3|749.94|753.06|749.7|0
1645769810000|2022-02-25 06:16:50|753.41|750.05|753.41|750.05|753.41|750.05|753.3|749.94|0
1645769820000|2022-02-25 06:17:00|753.54|750.18|753.78|750.42|753.78|750.42|753.54|750.18|0
1645769830000|2022-02-25 06:17:10|753.54|750.18|753.54|750.18|753.54|750.18|753.54|750.18|0
1645769840000|2022-02-25 06:17:20|753.3|749.94|753.3|749.94|753.3|749.94|753.3|749.94|0
1645769850000|2022-02-25 06:17:30|753.41|750.05|752.34|748.98|753.41|750.05|752.34|748.98|0
1645769860000|2022-02-25 06:17:40|752.58|749.22|752.93|749.57|752.93|749.57|752.58|749.22|0
1645769870000|2022-02-25 06:17:50|753.06|749.7|752.58|749.22|753.06|749.7|752.58|749.22|0
1645769880000|2022-02-25 06:18:00|752.69|749.33|752.45|749.09|752.82|749.46|752.45|749.09|0
1645769890000|2022-02-25 06:18:10|752.34|748.98|752.58|749.22|752.58|749.22|751.97|748.61|0
1645769900000|2022-02-25 06:18:20|752.82|749.46|752.82|749.46|752.82|749.46|752.69|749.33|0
1645769910000|2022-02-25 06:18:30|753.17|749.81|753.06|749.7|753.17|749.81|753.06|749.7|0
1645769920000|2022-02-25 06:18:40|753.17|749.81|752.58|749.22|753.17|749.81|752.58|749.22|0
1645769930000|2022-02-25 06:18:50|752.45|749.09|752.1|748.74|752.45|749.09|751.97|748.61|0
1645769940000|2022-02-25 06:19:00|751.86|748.5|751.73|748.37|751.97|748.61|751.73|748.37|0
1645769950000|2022-02-25 06:19:10|751.86|748.5|751.73|748.37|752.21|748.85|751.73|748.37|0
1645769960000|2022-02-25 06:19:20|751.25|747.89|752.21|748.85|752.21|748.85|751.25|747.89|0
1645769970000|2022-02-25 06:19:30|751.73|748.37|751.97|748.61|751.97|748.61|751.73|748.37|0
1645769980000|2022-02-25 06:19:40|751.73|748.37|751.97|748.61|751.97|748.61|751.73|748.37|0
1645769990000|2022-02-25 06:19:50|752.1|748.74|751.86|748.5|752.1|748.74|751.86|748.5|0
1645770000000|2022-02-25 06:20:00|751.97|748.61|751.97|748.61|752.21|748.85|751.97|748.61|0
1645770010000|2022-02-25 06:20:10|752.21|748.85|752.1|748.74|752.21|748.85|751.86|748.5|0
1645770020000|2022-02-25 06:20:20|752.21|748.85|752.45|749.09|752.45|749.09|752.21|748.85|0
1645770030000|2022-02-25 06:20:30|752.69|749.33|752.34|748.98|752.69|749.33|752.34|748.98|0
1645770040000|2022-02-25 06:20:40|752.45|749.09|752.45|749.09|752.45|749.09|752.45|749.09|0
1645770050000|2022-02-25 06:20:50|752.69|749.33|753.06|749.7|753.06|749.7|752.69|749.33|0
1645770060000|2022-02-25 06:21:00|753.41|750.05|753.65|750.29|753.65|750.29|753.41|750.05|0
1645770070000|2022-02-25 06:21:10|753.89|750.53|753.89|750.53|753.89|750.53|753.89|750.53|0
1645770080000|2022-02-25 06:21:20|753.78|750.42|753.65|750.29|753.78|750.42|753.65|750.29|0
1645770090000|2022-02-25 06:21:30|753.54|750.18|753.54|750.18|753.54|750.18|753.41|750.05|0
1645770100000|2022-02-25 06:21:40|753.41|750.05|753.89|750.53|753.89|750.53|753.41|750.05|0
1645770110000|2022-02-25 06:21:50|754.02|750.66|754.02|750.66|754.02|750.66|754.02|750.66|0
1645770120000|2022-02-25 06:22:00|753.54|750.18|753.17|749.81|753.54|750.18|753.17|749.81|0
1645770130000|2022-02-25 06:22:10|753.3|749.94|753.17|749.81|753.3|749.94|753.17|749.81|0
1645770140000|2022-02-25 06:22:20|753.3|749.94|753.3|749.94|753.3|749.94|753.17|749.81|0
1645770150000|2022-02-25 06:22:30|752.82|749.46|753.06|749.7|753.17|749.81|752.82|749.46|0
1645770160000|2022-02-25 06:22:40|753.41|750.05|753.3|749.94|753.41|750.05|753.3|749.94|0
1645770170000|2022-02-25 06:22:50|753.17|749.81|753.65|750.29|753.65|750.29|753.06|749.7|0
1645770180000|2022-02-25 06:23:00|753.54|750.18|753.65|750.29|753.65|750.29|753.54|750.18|0
1645770190000|2022-02-25 06:23:10|753.41|750.05|753.54|750.18|753.54|750.18|753.41|750.05|0
1645770200000|2022-02-25 06:23:20|753.17|749.81|753.54|750.18|753.54|750.18|753.17|749.81|0
1645770210000|2022-02-25 06:23:30|753.41|750.05|753.41|750.05|753.54|750.18|753.41|750.05|0
1645770220000|2022-02-25 06:23:40|753.65|750.29|753.65|750.29|753.78|750.42|753.65|750.29|0
1645770230000|2022-02-25 06:23:50|753.06|749.7|752.93|749.57|753.06|749.7|752.93|749.57|0
1645770240000|2022-02-25 06:24:00|752.82|749.46|752.69|749.33|752.82|749.46|752.69|749.33|0
1645770250000|2022-02-25 06:24:10|752.93|749.57|752.93|749.57|752.93|749.57|752.93|749.57|0
1645770260000|2022-02-25 06:24:20|752.69|749.33|752.69|749.33|752.69|749.33|752.69|749.33|0
1645770280000|2022-02-25 06:24:40|752.58|749.22|752.45|749.09|752.58|749.22|752.45|749.09|0
1645770290000|2022-02-25 06:24:50|752.21|748.85|752.45|749.09|752.45|749.09|752.21|748.85|0
1645770300000|2022-02-25 06:25:00|752.58|749.22|752.58|749.22|752.69|749.33|752.34|748.98|0
1645770310000|2022-02-25 06:25:10|752.69|749.33|752.93|749.57|752.93|749.57|752.58|749.22|0
1645770320000|2022-02-25 06:25:20|752.45|749.09|752.69|749.33|752.69|749.33|752.45|749.09|0
1645770330000|2022-02-25 06:25:30|752.82|749.46|753.06|749.7|753.17|749.81|752.82|749.46|0
1645770340000|2022-02-25 06:25:40|752.93|749.57|753.17|749.81|753.17|749.81|752.93|749.57|0
1645770350000|2022-02-25 06:25:50|752.93|749.57|752.82|749.46|753.06|749.7|752.82|749.46|0
1645770360000|2022-02-25 06:26:00|752.93|749.57|752.93|749.57|753.17|749.81|752.93|749.57|0
1645770370000|2022-02-25 06:26:10|752.69|749.33|752.69|749.33|752.69|749.33|752.45|749.09|0
1645770380000|2022-02-25 06:26:20|752.58|749.22|752.93|749.57|752.93|749.57|752.58|749.22|0
1645770390000|2022-02-25 06:26:30|752.69|749.33|752.93|749.57|752.93|749.57|752.69|749.33|0
1645770400000|2022-02-25 06:26:40|753.06|749.7|753.41|750.05|753.41|750.05|753.06|749.7|0
1645770410000|2022-02-25 06:26:50|753.78|750.42|753.54|750.18|753.78|750.42|753.54|750.18|0
1645770420000|2022-02-25 06:27:00|753.65|750.29|753.78|750.42|753.78|750.42|753.65|750.29|0
1645770430000|2022-02-25 06:27:10|753.89|750.53|753.89|750.53|753.89|750.53|753.78|750.42|0
1645770440000|2022-02-25 06:27:20|754.02|750.66|754.02|750.66|754.02|750.66|754.02|750.66|0
1645770450000|2022-02-25 06:27:30|753.65|750.29|754.02|750.66|754.02|750.66|753.65|750.29|0
1645770460000|2022-02-25 06:27:40|753.89|750.53|754.02|750.66|754.02|750.66|753.78|750.42|0
1645770480000|2022-02-25 06:28:00|753.89|750.53|753.78|750.42|754.02|750.66|753.78|750.42|0
1645770500000|2022-02-25 06:28:20|753.89|750.53|753.78|750.42|753.89|750.53|753.78|750.42|0
1645770510000|2022-02-25 06:28:30|753.89|750.53|754.37|751.01|754.37|751.01|753.89|750.53|0
1645770520000|2022-02-25 06:28:40|754.02|750.66|753.65|750.29|754.02|750.66|753.65|750.29|0
1645770530000|2022-02-25 06:28:50|753.78|750.42|753.89|750.53|753.89|750.53|753.78|750.42|0
1645770540000|2022-02-25 06:29:00|753.41|750.05|753.17|749.81|753.41|750.05|753.06|749.7|0
1645770550000|2022-02-25 06:29:10|753.3|749.94|753.3|749.94|753.3|749.94|753.3|749.94|0
1645770560000|2022-02-25 06:29:20|753.17|749.81|753.41|750.05|753.54|750.18|753.17|749.81|0
1645770570000|2022-02-25 06:29:30|753.78|750.42|753.54|750.18|753.78|750.42|753.54|750.18|0
1645770580000|2022-02-25 06:29:40|753.41|750.05|753.41|750.05|753.41|750.05|753.41|750.05|0
1645770590000|2022-02-25 06:29:50|753.54|750.18|753.54|750.18|753.54|750.18|753.54|750.18|0
1645770600000|2022-02-25 06:30:00|753.41|750.05|753.54|750.18|753.54|750.18|753.17|749.81|0
1645770610000|2022-02-25 06:30:10|753.41|750.05|753.3|749.94|753.41|750.05|753.17|749.81|0
1645770620000|2022-02-25 06:30:20|754.13|750.77|754.02|750.66|754.37|751.01|754.02|750.66|0
1645770630000|2022-02-25 06:30:30|753.65|750.29|753.78|750.42|753.78|750.42|753.65|750.29|0
1645770640000|2022-02-25 06:30:40|753.89|750.53|754.37|751.01|754.37|751.01|753.89|750.53|0
1645770650000|2022-02-25 06:30:50|754.26|750.9|754.26|750.9|754.26|750.9|754.26|750.9|0
1645770660000|2022-02-25 06:31:00|754.13|750.77|754.5|751.14|754.5|751.14|754.13|750.77|0
1645770670000|2022-02-25 06:31:10|754.74|751.38|755.57|752.21|755.57|752.21|754.74|751.38|0
1645770680000|2022-02-25 06:31:20|755.7|752.34|755.33|751.97|755.7|752.34|755.33|751.97|0
1645770690000|2022-02-25 06:31:30|755.09|751.73|754.85|751.49|755.09|751.73|754.85|751.49|0
1645770700000|2022-02-25 06:31:40|754.98|751.62|755.09|751.73|755.22|751.86|754.98|751.62|0
1645770710000|2022-02-25 06:31:50|755.33|751.97|756.05|752.69|756.05|752.69|755.33|751.97|0
1645770720000|2022-02-25 06:32:00|756.18|752.82|756.05|752.69|756.18|752.82|755.57|752.21|0
1645770730000|2022-02-25 06:32:10|756.18|752.82|756.42|753.06|756.54|753.18|756.18|752.82|0
1645770740000|2022-02-25 06:32:20|756.3|752.94|756.42|753.06|756.54|753.18|756.05|752.69|0
1645770750000|2022-02-25 06:32:30|757.02|753.66|757.02|753.66|757.02|753.66|756.54|753.18|0
1645770760000|2022-02-25 06:32:40|757.26|753.9|757.14|753.78|757.26|753.9|757.02|753.66|0
1645770770000|2022-02-25 06:32:50|757.02|753.66|756.42|753.06|757.02|753.66|756.29|752.93|0
1645770780000|2022-02-25 06:33:00|756.54|753.18|756.54|753.18|756.9|753.54|756.54|753.18|0
1645770790000|2022-02-25 06:33:10|756.9|753.54|757.02|753.66|757.14|753.78|756.9|753.54|0
1645770800000|2022-02-25 06:33:20|756.78|753.42|755.94|752.58|756.78|753.42|755.94|752.58|0
1645770810000|2022-02-25 06:33:30|755.81|752.45|755.33|751.97|755.94|752.58|755.33|751.97|0
1645770820000|2022-02-25 06:33:40|755.57|752.21|755.81|752.45|755.81|752.45|755.57|752.21|0
1645770830000|2022-02-25 06:33:50|756.54|753.18|756.54|753.18|756.54|753.18|756.42|753.06|0
1645770840000|2022-02-25 06:34:00|756.05|752.69|755.81|752.45|756.05|752.69|755.7|752.34|0
1645770850000|2022-02-25 06:34:10|755.94|752.58|755.22|751.86|755.94|752.58|755.22|751.86|0
1645770860000|2022-02-25 06:34:20|755.46|752.1|755.22|751.86|755.46|752.1|755.22|751.86|0
1645770870000|2022-02-25 06:34:30|755.09|751.73|755.09|751.73|755.09|751.73|755.09|751.73|0
1645770880000|2022-02-25 06:34:40|755.22|751.86|755.22|751.86|755.22|751.86|754.98|751.62|0
1645770890000|2022-02-25 06:34:50|755.09|751.73|754.98|751.62|755.09|751.73|754.98|751.62|0
1645770900000|2022-02-25 06:35:00|754.85|751.49|754.98|751.62|754.98|751.62|754.85|751.49|0
1645770910000|2022-02-25 06:35:10|754.85|751.49|754.85|751.49|754.85|751.49|754.85|751.49|0
1645770920000|2022-02-25 06:35:20|754.61|751.25|754.61|751.25|754.98|751.62|754.61|751.25|0
1645770930000|2022-02-25 06:35:30|754.74|751.38|754.5|751.14|754.74|751.38|754.5|751.14|0
1645770940000|2022-02-25 06:35:40|754.13|750.77|754.74|751.38|754.74|751.38|754.13|750.77|0
1645770950000|2022-02-25 06:35:50|754.37|751.01|754.5|751.14|754.5|751.14|754.37|751.01|0
1645770960000|2022-02-25 06:36:00|754.74|751.38|754.74|751.38|754.74|751.38|754.74|751.38|0
1645770970000|2022-02-25 06:36:10|754.85|751.49|755.33|751.97|755.33|751.97|754.85|751.49|0
1645770980000|2022-02-25 06:36:20|755.22|751.86|754.98|751.62|755.33|751.97|754.98|751.62|0
1645770990000|2022-02-25 06:36:30|754.37|751.01|754.5|751.14|754.5|751.14|754.37|751.01|0
1645771000000|2022-02-25 06:36:40|753.78|750.42|755.33|751.97|755.33|751.97|753.78|750.42|0
1645771010000|2022-02-25 06:36:50|756.29|752.93|757.26|753.9|757.26|753.9|756.29|752.93|0
1645771020000|2022-02-25 06:37:00|757.14|753.78|757.14|753.78|757.14|753.78|757.14|753.78|0
1645771030000|2022-02-25 06:37:10|757.02|753.66|757.26|753.9|757.26|753.9|757.02|753.66|0
1645771040000|2022-02-25 06:37:20|757.14|753.78|756.9|753.54|757.26|753.9|756.9|753.54|0
1645771050000|2022-02-25 06:37:30|756.78|753.42|756.53|753.17|756.78|753.42|756.53|753.17|0
1645771060000|2022-02-25 06:37:40|756.29|752.93|756.42|753.06|756.42|753.06|756.29|752.93|0
1645771070000|2022-02-25 06:37:50|756.05|752.69|756.05|752.69|756.05|752.69|755.94|752.58|0
1645771080000|2022-02-25 06:38:00|755.94|752.58|755.57|752.21|755.94|752.58|755.57|752.21|0
1645771090000|2022-02-25 06:38:10|755.46|752.1|755.33|751.97|755.46|752.1|755.33|751.97|0
1645771100000|2022-02-25 06:38:20|755.09|751.73|754.98|751.62|755.09|751.73|754.85|751.49|0
1645771110000|2022-02-25 06:38:30|755.09|751.73|755.09|751.73|755.09|751.73|755.09|751.73|0
1645771120000|2022-02-25 06:38:40|754.61|751.25|754.74|751.38|754.74|751.38|754.61|751.25|0
1645771130000|2022-02-25 06:38:50|754.98|751.62|755.09|751.73|755.22|751.86|754.98|751.62|0
1645771140000|2022-02-25 06:39:00|754.74|751.38|754.61|751.25|754.74|751.38|754.61|751.25|0
1645771150000|2022-02-25 06:39:10|754.5|751.14|754.37|751.01|754.5|751.14|754.37|751.01|0
1645771160000|2022-02-25 06:39:20|754.02|750.66|754.26|750.9|754.26|750.9|754.02|750.66|0
1645771170000|2022-02-25 06:39:30|754.13|750.77|754.13|750.77|754.37|751.01|754.13|750.77|0
1645771180000|2022-02-25 06:39:40|753.89|750.53|754.37|751.01|754.37|751.01|753.89|750.53|0
1645771190000|2022-02-25 06:39:50|754.26|750.9|754.37|751.01|754.5|751.14|754.26|750.9|0
1645771200000|2022-02-25 06:40:00|754.13|750.77|755.09|751.73|755.22|751.86|754.13|750.77|0
1645771210000|2022-02-25 06:40:10|755.22|751.86|755.33|751.97|755.33|751.97|755.09|751.73|0
1645771220000|2022-02-25 06:40:20|755.22|751.86|754.98|751.62|755.22|751.86|754.98|751.62|0
1645771230000|2022-02-25 06:40:30|755.09|751.73|754.85|751.49|755.09|751.73|754.5|751.14|0
1645771240000|2022-02-25 06:40:40|754.61|751.25|754.61|751.25|754.61|751.25|754.61|751.25|0
1645771250000|2022-02-25 06:40:50|754.37|751.01|754.26|750.9|754.5|751.14|754.26|750.9|0
1645771260000|2022-02-25 06:41:00|754.37|751.01|754.13|750.77|754.37|751.01|754.13|750.77|0
1645771270000|2022-02-25 06:41:10|754.26|750.9|754.71|751.35|754.71|751.35|754.23|750.87|0
1645771280000|2022-02-25 06:41:20|754.35|750.99|753.99|750.63|754.35|750.99|753.99|750.63|0
1645771290000|2022-02-25 06:41:30|753.87|750.51|753.75|750.39|753.87|750.51|753.75|750.39|0
1645771300000|2022-02-25 06:41:40|753.87|750.51|755.19|751.83|755.19|751.83|753.87|750.51|0
1645771310000|2022-02-25 06:41:50|755.31|751.95|754.95|751.59|755.31|751.95|754.59|751.23|0
1645771320000|2022-02-25 06:42:00|754.71|751.35|755.19|751.83|755.19|751.83|754.71|751.35|0
1645771330000|2022-02-25 06:42:10|754.95|751.59|754.59|751.23|754.95|751.59|754.47|751.11|0
1645771340000|2022-02-25 06:42:20|754.47|751.11|754.47|751.11|754.47|751.11|754.23|750.87|0
1645771350000|2022-02-25 06:42:30|754.23|750.87|754.47|751.11|754.71|751.35|754.23|750.87|0
1645771360000|2022-02-25 06:42:40|754.35|750.99|754.35|750.99|754.47|751.11|754.35|750.99|0
1645771370000|2022-02-25 06:42:50|754.47|751.11|753.87|750.51|754.47|751.11|753.87|750.51|0
1645771380000|2022-02-25 06:43:00|753.75|750.39|753.99|750.63|753.99|750.63|753.75|750.39|0
1645771390000|2022-02-25 06:43:10|753.75|750.39|753.75|750.39|753.75|750.39|753.75|750.39|0
1645771400000|2022-02-25 06:43:20|753.99|750.63|753.99|750.63|753.99|750.63|753.99|750.63|0
1645771410000|2022-02-25 06:43:30|753.87|750.51|753.87|750.51|753.87|750.51|753.87|750.51|0
1645771420000|2022-02-25 06:43:40|753.51|750.15|753.27|749.91|753.51|750.15|753.27|749.91|0
1645771430000|2022-02-25 06:43:50|753.51|750.15|753.51|750.15|753.75|750.39|753.51|750.15|0
1645771440000|2022-02-25 06:44:00|753.64|750.28|753.51|750.15|753.64|750.28|753.51|750.15|0
1645771450000|2022-02-25 06:44:10|753.64|750.28|753.51|750.15|753.64|750.28|753.51|750.15|0
1645771460000|2022-02-25 06:44:20|753.63|750.27|753.75|750.39|753.75|750.39|753.63|750.27|0
1645771470000|2022-02-25 06:44:30|754.59|751.23|754.59|751.23|754.59|751.23|754.59|751.23|0
1645771480000|2022-02-25 06:44:40|754.71|751.35|755.19|751.83|755.19|751.83|754.71|751.35|0
1645771490000|2022-02-25 06:44:50|755.31|751.95|755.19|751.83|755.31|751.95|755.07|751.71|0
1645771500000|2022-02-25 06:45:00|755.07|751.71|755.43|752.07|755.55|752.19|755.07|751.71|0
1645771510000|2022-02-25 06:45:10|755.19|751.83|755.07|751.71|755.19|751.83|755.07|751.71|0
1645771520000|2022-02-25 06:45:20|755.67|752.31|755.79|752.43|755.79|752.43|755.67|752.31|0
1645771530000|2022-02-25 06:45:30|755.91|752.55|755.79|752.43|756.03|752.67|755.79|752.43|0
1645771540000|2022-02-25 06:45:40|755.91|752.55|756.03|752.67|756.03|752.67|755.91|752.55|0
1645771550000|2022-02-25 06:45:50|755.79|752.43|756.03|752.67|756.03|752.67|755.79|752.43|0
1645771560000|2022-02-25 06:46:00|755.67|752.31|755.79|752.43|755.79|752.43|755.67|752.31|0
1645771570000|2022-02-25 06:46:10|755.67|752.31|755.91|752.55|755.91|752.55|755.67|752.31|0
1645771580000|2022-02-25 06:46:20|755.79|752.43|755.79|752.43|755.79|752.43|755.79|752.43|0
1645771590000|2022-02-25 06:46:30|755.67|752.31|756.14|752.78|756.14|752.78|755.67|752.31|0
1645771600000|2022-02-25 06:46:40|755.91|752.55|756.14|752.78|756.14|752.78|755.91|752.55|0
1645771610000|2022-02-25 06:46:50|756.38|753.02|756.38|753.02|756.38|753.02|756.38|753.02|0
1645771620000|2022-02-25 06:47:00|756.51|753.15|756.51|753.15|756.51|753.15|756.38|753.02|0
1645771630000|2022-02-25 06:47:10|756.86|753.5|756.75|753.39|756.86|753.5|756.51|753.15|0
1645771640000|2022-02-25 06:47:20|756.62|753.26|756.86|753.5|756.86|753.5|756.38|753.02|0
1645771650000|2022-02-25 06:47:30|757.1|753.74|757.1|753.74|757.1|753.74|757.1|753.74|0
1645771660000|2022-02-25 06:47:40|756.86|753.5|756.62|753.26|756.86|753.5|756.62|753.26|0
1645771680000|2022-02-25 06:48:00|756.86|753.5|757.23|753.87|757.34|753.98|756.86|753.5|0
1645771690000|2022-02-25 06:48:10|757.1|753.74|757.1|753.74|757.23|753.87|756.99|753.63|0
1645771700000|2022-02-25 06:48:20|757.34|753.98|757.23|753.87|757.34|753.98|757.23|753.87|0
1645771710000|2022-02-25 06:48:30|757.1|753.74|757.1|753.74|757.1|753.74|757.1|753.74|0
1645771720000|2022-02-25 06:48:40|757.58|754.22|757.23|753.87|757.58|754.22|757.23|753.87|0
1645771730000|2022-02-25 06:48:50|757.1|753.74|756.99|753.63|757.1|753.74|756.75|753.39|0
1645771740000|2022-02-25 06:49:00|756.51|753.15|756.38|753.02|756.75|753.39|756.38|753.02|0
1645771750000|2022-02-25 06:49:10|756.14|752.78|756.51|753.15|756.51|753.15|756.14|752.78|0
1645771760000|2022-02-25 06:49:20|756.38|753.02|756.62|753.26|756.62|753.26|756.38|753.02|0
1645771770000|2022-02-25 06:49:30|756.38|753.02|756.14|752.78|756.38|753.02|756.14|752.78|0
1645771780000|2022-02-25 06:49:40|756.03|752.67|755.9|752.54|756.03|752.67|755.79|752.43|0
1645771790000|2022-02-25 06:49:50|755.79|752.43|756.03|752.67|756.14|752.78|755.79|752.43|0
1645771800000|2022-02-25 06:50:00|755.9|752.54|756.51|753.15|756.62|753.26|755.9|752.54|0
1645771810000|2022-02-25 06:50:10|756.38|753.02|755.9|752.54|756.38|753.02|755.9|752.54|0
1645771820000|2022-02-25 06:50:20|755.79|752.43|756.38|753.02|756.38|753.02|755.79|752.43|0
1645771830000|2022-02-25 06:50:30|756.27|752.91|756.38|753.02|756.38|753.02|756.03|752.67|0
1645771840000|2022-02-25 06:50:40|756.62|753.26|756.62|753.26|756.62|753.26|756.62|753.26|0
1645771850000|2022-02-25 06:50:50|756.38|753.02|756.51|753.15|756.62|753.26|756.38|753.02|0
1645771860000|2022-02-25 06:51:00|756.14|752.78|756.14|752.78|756.14|752.78|756.14|752.78|0
1645771870000|2022-02-25 06:51:10|756.27|752.91|755.79|752.43|756.38|753.02|755.79|752.43|0
1645771880000|2022-02-25 06:51:20|755.67|752.31|755.79|752.43|755.9|752.54|755.67|752.31|0
1645771890000|2022-02-25 06:51:30|755.9|752.54|756.03|752.67|756.03|752.67|755.9|752.54|0
1645771900000|2022-02-25 06:51:40|756.62|753.26|757.1|753.74|757.1|753.74|756.51|753.15|0
1645771910000|2022-02-25 06:51:50|756.99|753.63|756.86|753.5|757.1|753.74|756.86|753.5|0
1645771920000|2022-02-25 06:52:00|756.62|753.26|756.14|752.78|756.75|753.39|756.14|752.78|0
1645771930000|2022-02-25 06:52:10|756.27|752.91|756.14|752.78|756.27|752.91|756.14|752.78|0
1645771940000|2022-02-25 06:52:20|756.03|752.67|756.27|752.91|756.27|752.91|755.9|752.54|0
1645771950000|2022-02-25 06:52:30|756.14|752.78|756.14|752.78|756.14|752.78|756.14|752.78|0
1645771960000|2022-02-25 06:52:40|756.51|753.15|756.51|753.15|756.51|753.15|756.51|753.15|0
1645771970000|2022-02-25 06:52:50|756.38|753.02|756.27|752.91|756.38|753.02|756.27|752.91|0
1645771980000|2022-02-25 06:53:00|756.14|752.78|756.38|753.02|756.38|753.02|756.03|752.67|0
1645771990000|2022-02-25 06:53:10|755.79|752.43|755.79|752.43|755.79|752.43|755.79|752.43|0
1645772000000|2022-02-25 06:53:20|756.03|752.67|755.66|752.3|756.03|752.67|755.66|752.3|0
1645772010000|2022-02-25 06:53:30|755.55|752.19|755.66|752.3|755.66|752.3|755.55|752.19|0
1645772020000|2022-02-25 06:53:40|756.27|752.91|756.86|753.5|756.86|753.5|756.27|752.91|0
1645772030000|2022-02-25 06:53:50|756.99|753.63|756.86|753.5|756.99|753.63|756.75|753.39|0
1645772040000|2022-02-25 06:54:00|756.38|753.02|756.62|753.26|756.75|753.39|756.38|753.02|0
1645772050000|2022-02-25 06:54:10|756.75|753.39|756.86|753.5|756.86|753.5|756.75|753.39|0
1645772060000|2022-02-25 06:54:20|757.1|753.74|757.23|753.87|757.23|753.87|757.1|753.74|0
1645772070000|2022-02-25 06:54:30|756.99|753.63|756.86|753.5|756.99|753.63|756.75|753.39|0
1645772080000|2022-02-25 06:54:40|757.1|753.74|756.86|753.5|757.1|753.74|756.75|753.39|0
1645772090000|2022-02-25 06:54:50|756.27|752.91|755.9|752.54|756.27|752.91|755.9|752.54|0
1645772100000|2022-02-25 06:55:00|756.03|752.67|755.66|752.3|756.03|752.67|755.66|752.3|0
1645772110000|2022-02-25 06:55:10|755.55|752.19|755.19|751.83|755.66|752.3|755.19|751.83|0
1645772120000|2022-02-25 06:55:20|754.83|751.47|755.66|752.3|755.66|752.3|754.83|751.47|0
1645772130000|2022-02-25 06:55:30|755.43|752.07|755.19|751.83|755.43|752.07|755.07|751.71|0
1645772140000|2022-02-25 06:55:40|755.07|751.71|755.43|752.07|755.55|752.19|755.07|751.71|0
1645772150000|2022-02-25 06:55:50|755.55|752.19|755.55|752.19|755.55|752.19|755.31|751.95|0
1645772160000|2022-02-25 06:56:00|755.43|752.07|755.55|752.19|755.55|752.19|755.43|752.07|0
1645772170000|2022-02-25 06:56:10|755.66|752.3|754.95|751.59|755.66|752.3|754.83|751.47|0
1645772180000|2022-02-25 06:56:20|755.07|751.71|754.95|751.59|755.07|751.71|754.95|751.59|0
1645772190000|2022-02-25 06:56:30|754.71|751.35|755.79|752.43|755.79|752.43|754.71|751.35|0
1645772200000|2022-02-25 06:56:40|755.66|752.3|755.66|752.3|755.66|752.3|755.66|752.3|0
1645772210000|2022-02-25 06:56:50|755.55|752.19|755.66|752.3|755.66|752.3|755.55|752.19|0
1645772220000|2022-02-25 06:57:00|755.9|752.54|755.31|751.95|756.03|752.67|755.31|751.95|0
1645772230000|2022-02-25 06:57:10|755.43|752.07|755.31|751.95|755.43|752.07|755.31|751.95|0
1645772240000|2022-02-25 06:57:20|755.55|752.19|756.38|753.02|756.38|753.02|755.42|752.06|0
1645772250000|2022-02-25 06:57:30|756.51|753.15|756.75|753.39|756.86|753.5|756.51|753.15|0
1645772260000|2022-02-25 06:57:40|757.58|754.22|757.47|754.11|757.58|754.22|757.47|754.11|0
1645772270000|2022-02-25 06:57:50|757.82|754.46|757.71|754.35|757.82|754.46|757.71|754.35|0
1645772280000|2022-02-25 06:58:00|757.34|753.98|757.1|753.74|757.34|753.98|757.1|753.74|0
1645772290000|2022-02-25 06:58:10|756.86|753.5|756.86|753.5|756.86|753.5|756.86|753.5|0
1645772300000|2022-02-25 06:58:20|757.1|753.74|756.99|753.63|757.1|753.74|756.99|753.63|0
1645772310000|2022-02-25 06:58:30|757.1|753.74|756.99|753.63|757.1|753.74|756.86|753.5|0
1645772320000|2022-02-25 06:58:40|757.1|753.74|756.75|753.39|757.1|753.74|756.62|753.26|0
1645772330000|2022-02-25 06:58:50|757.1|753.74|756.38|753.02|757.1|753.74|756.38|753.02|0
1645772340000|2022-02-25 06:59:00|756.51|753.15|756.86|753.5|756.86|753.5|756.51|753.15|0
1645772350000|2022-02-25 06:59:10|756.38|753.02|756.27|752.91|756.38|753.02|756.14|752.78|0
1645772360000|2022-02-25 06:59:20|756.38|753.02|756.38|753.02|756.38|753.02|756.14|752.78|0
1645772370000|2022-02-25 06:59:30|756.62|753.26|756.14|752.78|756.62|753.26|756.14|752.78|0
1645772380000|2022-02-25 06:59:40|756.27|752.91|756.99|753.63|756.99|753.63|756.27|752.91|0
1645772390000|2022-02-25 06:59:50|756.03|752.67|756.03|752.67|756.38|753.02|756.03|752.67|0
1645772400000|2022-02-25 07:00:00|755.9|752.54|756.38|753.02|756.38|753.02|755.9|752.54|0
1645772410000|2022-02-25 07:00:10|756.86|753.5|757.58|754.22|757.71|754.35|756.86|753.5|0
1645772420000|2022-02-25 07:00:20|757.71|754.35|757.58|754.22|757.71|754.35|757.47|754.11|0
1645772430000|2022-02-25 07:00:30|757.34|753.98|757.82|754.46|757.82|754.46|757.34|753.98|0
1645772440000|2022-02-25 07:00:40|757.71|754.35|757.82|754.46|757.82|754.46|757.58|754.22|0
1645772450000|2022-02-25 07:00:50|758.54|755.18|758.3|754.94|758.54|755.18|758.3|754.94|0
1645772460000|2022-02-25 07:01:00|758.9|755.54|758.3|754.94|758.9|755.54|758.3|754.94|0
1645772470000|2022-02-25 07:01:10|757.34|753.98|756.99|753.63|757.34|753.98|756.38|753.02|0
1645772480000|2022-02-25 07:01:20|756.75|753.39|757.82|754.46|757.82|754.46|756.75|753.39|0
1645772490000|2022-02-25 07:01:30|757.58|754.22|757.47|754.11|757.82|754.46|757.47|754.11|0
1645772500000|2022-02-25 07:01:40|757.71|754.35|756.99|753.63|757.82|754.46|756.99|753.63|0
1645772510000|2022-02-25 07:01:50|756.62|753.26|755.42|752.06|756.62|753.26|755.42|752.06|0
1645772520000|2022-02-25 07:02:00|754.71|751.35|754.47|751.11|754.83|751.47|754.47|751.11|0
1645772530000|2022-02-25 07:02:10|753.75|750.39|753.39|750.03|753.75|750.39|753.39|750.03|0
1645772540000|2022-02-25 07:02:20|753.15|749.79|751.24|747.88|753.15|749.79|750.04|746.68|0
1645772550000|2022-02-25 07:02:30|751|747.64|751.11|747.75|751.11|747.75|751|747.64|0
1645772560000|2022-02-25 07:02:40|751.59|748.23|751.35|747.99|751.59|748.23|751|747.64|0
1645772570000|2022-02-25 07:02:50|751.59|748.23|751.59|748.23|751.83|748.47|751.59|748.23|0
1645772580000|2022-02-25 07:03:00|752.31|748.95|752.79|749.43|752.79|749.43|752.31|748.95|0
1645772590000|2022-02-25 07:03:10|752.55|749.19|752.68|749.32|752.68|749.32|752.55|749.19|0
1645772600000|2022-02-25 07:03:20|752.79|749.43|753.15|749.79|753.15|749.79|752.55|749.19|0
1645772610000|2022-02-25 07:03:30|753.27|749.91|753.51|750.15|753.51|750.15|753.27|749.91|0
1645772620000|2022-02-25 07:03:40|753.15|749.79|754.71|751.35|754.71|751.35|753.15|749.79|0
1645772630000|2022-02-25 07:03:50|754.83|751.47|755.07|751.71|755.07|751.71|754.83|751.47|0
1645772640000|2022-02-25 07:04:00|755.66|752.3|755.9|752.54|755.9|752.54|755.66|752.3|0
1645772650000|2022-02-25 07:04:10|756.27|752.91|756.62|753.26|756.86|753.5|756.27|752.91|0
1645772660000|2022-02-25 07:04:20|756.51|753.15|756.51|753.15|756.51|753.15|756.51|753.15|0
1645772670000|2022-02-25 07:04:30|756.27|752.91|755.79|752.43|756.27|752.91|755.79|752.43|0
1645772680000|2022-02-25 07:04:40|756.03|752.67|756.51|753.15|756.51|753.15|756.03|752.67|0
1645772690000|2022-02-25 07:04:50|756.62|753.26|756.99|753.63|756.99|753.63|756.62|753.26|0
1645772700000|2022-02-25 07:05:00|757.47|754.11|757.58|754.22|757.58|754.22|757.23|753.87|0
1645772710000|2022-02-25 07:05:10|757.82|754.46|758.18|754.82|758.18|754.82|757.82|754.46|0
1645772720000|2022-02-25 07:05:20|758.3|754.94|758.3|754.94|758.3|754.94|757.94|754.58|0
1645772730000|2022-02-25 07:05:30|759.14|755.78|759.14|755.78|759.26|755.9|759.14|755.78|0
1645772740000|2022-02-25 07:05:40|758.66|755.3|760.22|756.86|760.22|756.86|758.66|755.3|0
1645772750000|2022-02-25 07:05:50|760.34|756.98|760.7|757.34|760.94|757.58|760.34|756.98|0
1645772760000|2022-02-25 07:06:00|760.82|757.46|759.5|756.14|760.94|757.58|759.5|756.14|0
1645772770000|2022-02-25 07:06:10|759.38|756.02|759.26|755.9|759.38|756.02|759.02|755.66|0
1645772780000|2022-02-25 07:06:20|758.54|755.18|758.78|755.42|759.26|755.9|758.54|755.18|0
1645772790000|2022-02-25 07:06:30|759.02|755.66|758.66|755.3|759.14|755.78|758.66|755.3|0
1645772800000|2022-02-25 07:06:40|758.78|755.42|759.86|756.5|759.86|756.5|758.78|755.42|0
1645772810000|2022-02-25 07:06:50|759.26|755.9|759.5|756.14|759.62|756.26|759.26|755.9|0
1645772820000|2022-02-25 07:07:00|759.14|755.78|760.46|757.1|760.46|757.1|759.14|755.78|0
1645772830000|2022-02-25 07:07:10|760.7|757.34|761.18|757.82|761.18|757.82|760.7|757.34|0
1645772840000|2022-02-25 07:07:20|761.3|757.94|761.06|757.7|761.3|757.94|760.94|757.58|0
1645772850000|2022-02-25 07:07:30|760.94|757.58|760.46|757.1|760.94|757.58|760.46|757.1|0
1645772860000|2022-02-25 07:07:40|760.22|756.86|760.7|757.34|760.7|757.34|760.22|756.86|0
1645772870000|2022-02-25 07:07:50|761.06|757.7|761.54|758.18|761.54|758.18|761.06|757.7|0
1645772880000|2022-02-25 07:08:00|761.3|757.94|760.7|757.34|761.3|757.94|760.22|756.86|0
1645772890000|2022-02-25 07:08:10|760.46|757.1|760.7|757.34|760.7|757.34|760.46|757.1|0
1645772900000|2022-02-25 07:08:20|760.58|757.22|760.22|756.86|760.58|757.22|760.1|756.74|0
1645772910000|2022-02-25 07:08:30|760.1|756.74|760.94|757.58|760.94|757.58|759.98|756.62|0
1645772920000|2022-02-25 07:08:40|760.7|757.34|760.22|756.86|760.7|757.34|760.22|756.86|0
1645772930000|2022-02-25 07:08:50|759.62|756.26|759.98|756.62|760.1|756.74|759.62|756.26|0
1645772940000|2022-02-25 07:09:00|759.86|756.5|760.34|756.98|760.34|756.98|759.86|756.5|0
1645772950000|2022-02-25 07:09:10|760.58|757.22|760.7|757.34|760.7|757.34|760.58|757.22|0
1645772960000|2022-02-25 07:09:20|760.58|757.22|759.86|756.5|760.58|757.22|759.74|756.38|0
1645772970000|2022-02-25 07:09:30|760.34|756.98|760.58|757.22|760.58|757.22|760.34|756.98|0
1645772980000|2022-02-25 07:09:40|760.46|757.1|760.58|757.22|760.7|757.34|760.46|757.1|0
1645772990000|2022-02-25 07:09:50|760.94|757.58|760.34|756.98|761.18|757.82|760.34|756.98|0
1645773000000|2022-02-25 07:10:00|760.58|757.22|760.82|757.46|760.82|757.46|760.1|756.74|0
1645773010000|2022-02-25 07:10:10|760.7|757.34|760.58|757.22|760.7|757.34|760.46|757.1|0
1645773020000|2022-02-25 07:10:20|760.7|757.34|761.18|757.82|761.18|757.82|760.7|757.34|0
1645773030000|2022-02-25 07:10:30|761.06|757.7|761.42|758.06|761.42|758.06|761.06|757.7|0
1645773040000|2022-02-25 07:10:40|761.54|758.18|761.54|758.18|761.54|758.18|761.18|757.82|0
1645773050000|2022-02-25 07:10:50|761.66|758.3|761.54|758.18|761.9|758.54|761.54|758.18|0
1645773060000|2022-02-25 07:11:00|761.66|758.3|761.18|757.82|761.66|758.3|760.82|757.46|0
1645773070000|2022-02-25 07:11:10|761.42|758.06|761.18|757.82|761.66|758.3|761.18|757.82|0
1645773080000|2022-02-25 07:11:20|761.54|758.18|761.78|758.42|761.78|758.42|761.42|758.06|0
1645773090000|2022-02-25 07:11:30|761.66|758.3|761.9|758.54|761.9|758.54|761.66|758.3|0
1645773100000|2022-02-25 07:11:40|762.14|758.78|761.18|757.82|762.14|758.78|761.18|757.82|0
1645773110000|2022-02-25 07:11:50|761.3|757.94|760.46|757.1|761.42|758.06|760.46|757.1|0
1645773120000|2022-02-25 07:12:00|759.98|756.62|760.46|757.1|760.46|757.1|759.98|756.62|0
1645773130000|2022-02-25 07:12:10|760.94|757.58|761.3|757.94|761.3|757.94|760.94|757.58|0
1645773140000|2022-02-25 07:12:20|761.18|757.82|760.82|757.46|761.18|757.82|760.7|757.34|0
1645773150000|2022-02-25 07:12:30|760.22|756.86|760.7|757.34|760.7|757.34|760.22|756.86|0
1645773160000|2022-02-25 07:12:40|760.58|757.22|760.46|757.1|760.58|757.22|760.46|757.1|0
1645773170000|2022-02-25 07:12:50|760.22|756.86|759.74|756.38|760.22|756.86|759.5|756.14|0
1645773180000|2022-02-25 07:13:00|759.14|755.78|758.54|755.18|759.14|755.78|758.54|755.18|0
1645773190000|2022-02-25 07:13:10|758.78|755.42|759.02|755.66|759.38|756.02|758.78|755.42|0
1645773200000|2022-02-25 07:13:20|759.26|755.9|759.02|755.66|759.26|755.9|759.02|755.66|0
1645773210000|2022-02-25 07:13:30|758.9|755.54|760.34|756.98|760.34|756.98|758.9|755.54|0
1645773220000|2022-02-25 07:13:40|759.26|755.9|759.14|755.78|759.5|756.14|759.14|755.78|0
1645773230000|2022-02-25 07:13:50|758.54|755.18|758.54|755.18|758.66|755.3|758.42|755.06|0
1645773240000|2022-02-25 07:14:00|758.42|755.06|757.58|754.22|758.42|755.06|757.58|754.22|0
1645773250000|2022-02-25 07:14:10|757.82|754.46|758.06|754.7|758.06|754.7|757.82|754.46|0
1645773260000|2022-02-25 07:14:20|757.82|754.46|759.26|755.9|759.26|755.9|757.82|754.46|0
1645773270000|2022-02-25 07:14:30|759.02|755.66|759.62|756.26|759.62|756.26|759.02|755.66|0
1645773280000|2022-02-25 07:14:40|759.5|756.14|759.38|756.02|759.5|756.14|759.38|756.02|0
1645773290000|2022-02-25 07:14:50|759.5|756.14|759.86|756.5|759.86|756.5|759.5|756.14|0
1645773300000|2022-02-25 07:15:00|759.74|756.38|758.78|755.42|759.74|756.38|758.78|755.42|0
1645773310000|2022-02-25 07:15:10|758.66|755.3|759.26|755.9|759.26|755.9|758.66|755.3|0
1645773320000|2022-02-25 07:15:20|759.14|755.78|758.78|755.42|759.14|755.78|758.78|755.42|0
1645773330000|2022-02-25 07:15:30|759.74|756.38|758.64|755.28|759.74|756.38|758.64|755.28|0
1645773340000|2022-02-25 07:15:40|759.12|755.76|760.08|756.72|760.08|756.72|759.12|755.76|0
1645773350000|2022-02-25 07:15:50|760.32|756.96|759.84|756.48|760.32|756.96|759.84|756.48|0
1645773360000|2022-02-25 07:16:00|760.15|756.79|760.27|756.91|760.27|756.91|759.79|756.43|0
1645773370000|2022-02-25 07:16:10|760.39|757.03|760.39|757.03|760.39|757.03|760.39|757.03|0
1645773380000|2022-02-25 07:16:20|760.74|757.38|761.56|758.2|761.56|758.2|760.74|757.38|0
1645773390000|2022-02-25 07:16:30|762.16|758.8|762.4|759.04|762.63|759.27|762.16|758.8|0
1645773400000|2022-02-25 07:16:40|762.04|758.68|762.16|758.8|762.16|758.8|761.92|758.56|0
1645773410000|2022-02-25 07:16:50|762.4|759.04|762.28|758.92|762.4|759.04|761.92|758.56|0
1645773420000|2022-02-25 07:17:00|761.92|758.56|762.16|758.8|762.16|758.8|761.44|758.08|0
1645773430000|2022-02-25 07:17:10|761.92|758.56|762.63|759.27|762.63|759.27|761.92|758.56|0
1645773440000|2022-02-25 07:17:20|762.28|758.92|762.4|759.04|762.4|759.04|762.16|758.8|0
1645773450000|2022-02-25 07:17:30|762.16|758.8|762.4|759.04|762.52|759.16|762.16|758.8|0
1645773460000|2022-02-25 07:17:40|762.52|759.16|762.63|759.27|762.63|759.27|762.52|759.16|0
1645773470000|2022-02-25 07:17:50|762.4|759.04|762.52|759.16|762.52|759.16|762.16|758.8|0
1645773480000|2022-02-25 07:18:00|762.63|759.27|762.04|758.68|762.63|759.27|761.8|758.44|0
1645773490000|2022-02-25 07:18:10|761.92|758.56|761.68|758.32|762.16|758.8|761.68|758.32|0
1645773500000|2022-02-25 07:18:20|761.44|758.08|761.09|757.73|761.44|758.08|761.09|757.73|0
1645773510000|2022-02-25 07:18:30|761.2|757.84|761.44|758.08|761.44|758.08|760.72|757.36|0
1645773520000|2022-02-25 07:18:40|761.68|758.32|761.44|758.08|761.92|758.56|761.44|758.08|0
1645773530000|2022-02-25 07:18:50|761.32|757.96|761.56|758.2|761.56|758.2|761.32|757.96|0
1645773540000|2022-02-25 07:19:00|761.44|758.08|761.2|757.84|761.44|758.08|760.96|757.6|0
1645773550000|2022-02-25 07:19:10|760.72|757.36|760.72|757.36|760.96|757.6|760.72|757.36|0
1645773560000|2022-02-25 07:19:20|760.85|757.49|761.68|758.32|761.68|758.32|760.85|757.49|0
1645773570000|2022-02-25 07:19:30|761.44|758.08|762.04|758.68|762.04|758.68|761.44|758.08|0
1645773580000|2022-02-25 07:19:40|761.92|758.56|761.92|758.56|762.16|758.8|761.92|758.56|0
1645773590000|2022-02-25 07:19:50|761.44|758.08|761.2|757.84|761.44|758.08|761.2|757.84|0
1645773600000|2022-02-25 07:20:00|761.09|757.73|760.85|757.49|761.09|757.73|760.85|757.49|0
1645773610000|2022-02-25 07:20:10|760.72|757.36|760.85|757.49|760.85|757.49|760.72|757.36|0
1645773620000|2022-02-25 07:20:20|760.72|757.36|760.72|757.36|760.72|757.36|760.37|757.01|0
1645773630000|2022-02-25 07:20:30|760.85|757.49|761.09|757.73|761.09|757.73|760.85|757.49|0
1645773640000|2022-02-25 07:20:40|761.2|757.84|760.96|757.6|761.2|757.84|760.96|757.6|0
1645773650000|2022-02-25 07:20:50|760.72|757.36|760.85|757.49|760.96|757.6|760.72|757.36|0
1645773660000|2022-02-25 07:21:00|761.44|758.08|761.56|758.2|761.68|758.32|761.44|758.08|0
1645773670000|2022-02-25 07:21:10|761.32|757.96|760.96|757.6|761.32|757.96|760.96|757.6|0
1645773680000|2022-02-25 07:21:20|761.09|757.73|761.68|758.32|761.68|758.32|761.09|757.73|0
1645773690000|2022-02-25 07:21:30|761.8|758.44|761.92|758.56|761.92|758.56|761.56|758.2|0
1645773700000|2022-02-25 07:21:40|762.16|758.8|762.28|758.92|762.28|758.92|761.92|758.56|0
1645773710000|2022-02-25 07:21:50|762.39|759.03|762.39|759.03|762.39|759.03|762.28|758.92|0
1645773730000|2022-02-25 07:22:10|762.52|759.16|762.63|759.27|762.63|759.27|762.52|759.16|0
1645773740000|2022-02-25 07:22:20|762.39|759.03|762.87|759.51|762.87|759.51|762.39|759.03|0
1645773750000|2022-02-25 07:22:30|763|759.64|763.11|759.75|763.11|759.75|762.87|759.51|0
1645773760000|2022-02-25 07:22:40|762.63|759.27|761.92|758.56|762.63|759.27|761.92|758.56|0
1645773770000|2022-02-25 07:22:50|762.28|758.92|762.39|759.03|762.39|759.03|762.28|758.92|0
1645773780000|2022-02-25 07:23:00|761.92|758.56|762.16|758.8|762.16|758.8|761.92|758.56|0
1645773790000|2022-02-25 07:23:10|761.92|758.56|761.8|758.44|761.92|758.56|761.68|758.32|0
1645773800000|2022-02-25 07:23:20|762.16|758.8|762.28|758.92|762.28|758.92|762.04|758.68|0
1645773810000|2022-02-25 07:23:30|762.39|759.03|762.28|758.92|762.63|759.27|762.28|758.92|0
1645773820000|2022-02-25 07:23:40|762.16|758.8|762.16|758.8|762.16|758.8|762.04|758.68|0
1645773830000|2022-02-25 07:23:50|761.68|758.32|761.68|758.32|761.68|758.32|761.68|758.32|0
1645773840000|2022-02-25 07:24:00|761.2|757.84|761.08|757.72|761.32|757.96|761.08|757.72|0
1645773850000|2022-02-25 07:24:10|760.96|757.6|760.96|757.6|760.96|757.6|760.96|757.6|0
1645773860000|2022-02-25 07:24:20|761.08|757.72|761.08|757.72|761.08|757.72|761.08|757.72|0
1645773870000|2022-02-25 07:24:30|760.47|757.11|759.99|756.63|760.47|757.11|759.99|756.63|0
1645773880000|2022-02-25 07:24:40|759.75|756.39|759.51|756.15|759.75|756.39|759.51|756.15|0
1645773890000|2022-02-25 07:24:50|759.27|755.91|759.64|756.28|759.64|756.28|758.8|755.44|0
1645773900000|2022-02-25 07:25:00|759.51|756.15|759.4|756.04|759.75|756.39|759.27|755.91|0
1645773910000|2022-02-25 07:25:10|759.75|756.39|759.75|756.39|759.87|756.51|759.75|756.39|0
1645773920000|2022-02-25 07:25:20|759.51|756.15|759.64|756.28|759.64|756.28|759.27|755.91|0
1645773930000|2022-02-25 07:25:30|760.11|756.75|760.83|757.47|760.83|757.47|759.75|756.39|0
1645773940000|2022-02-25 07:25:40|760.94|757.58|761.07|757.71|761.07|757.71|760.83|757.47|0
1645773950000|2022-02-25 07:25:50|761.18|757.82|760.7|757.34|761.18|757.82|760.7|757.34|0
1645773960000|2022-02-25 07:26:00|761.07|757.71|760.23|756.87|761.18|757.82|760.23|756.87|0
1645773970000|2022-02-25 07:26:10|760.11|756.75|760.47|757.11|760.47|757.11|760.11|756.75|0
1645773980000|2022-02-25 07:26:20|760.35|756.99|759.64|756.28|760.47|757.11|759.64|756.28|0
1645773990000|2022-02-25 07:26:30|759.87|756.51|760.35|756.99|760.47|757.11|759.87|756.51|0
1645774000000|2022-02-25 07:26:40|760.23|756.87|760.35|756.99|760.7|757.34|760.23|756.87|0
1645774010000|2022-02-25 07:26:50|760.11|756.75|760.23|756.87|760.23|756.87|759.87|756.51|0
1645774020000|2022-02-25 07:27:00|759.99|756.63|759.64|756.28|759.99|756.63|759.64|756.28|0
1645774030000|2022-02-25 07:27:10|759.87|756.51|759.64|756.28|759.87|756.51|759.64|756.28|0
1645774040000|2022-02-25 07:27:20|759.51|756.15|759.51|756.15|759.75|756.39|759.51|756.15|0
1645774050000|2022-02-25 07:27:30|759.75|756.39|759.51|756.15|759.75|756.39|759.51|756.15|0
1645774060000|2022-02-25 07:27:40|759.64|756.28|759.64|756.28|759.75|756.39|759.64|756.28|0
1645774070000|2022-02-25 07:27:50|759.51|756.15|759.27|755.91|759.51|756.15|759.27|755.91|0
1645774080000|2022-02-25 07:28:00|759.03|755.67|759.27|755.91|759.27|755.91|759.03|755.67|0
1645774090000|2022-02-25 07:28:10|759.03|755.67|759.03|755.67|759.03|755.67|759.03|755.67|0
1645774100000|2022-02-25 07:28:20|758.92|755.56|759.51|756.15|759.51|756.15|758.92|755.56|0
1645774110000|2022-02-25 07:28:30|759.75|756.39|759.75|756.39|759.75|756.39|759.51|756.15|0
1645774120000|2022-02-25 07:28:40|759.87|756.51|760.7|757.34|760.7|757.34|759.87|756.51|0
1645774130000|2022-02-25 07:28:50|759.99|756.63|759.64|756.28|759.99|756.63|759.64|756.28|0
1645774140000|2022-02-25 07:29:00|759.75|756.39|760.11|756.75|760.11|756.75|759.51|756.15|0
1645774150000|2022-02-25 07:29:10|759.75|756.39|759.75|756.39|759.87|756.51|759.75|756.39|0
1645774160000|2022-02-25 07:29:20|759.99|756.63|758.8|755.44|759.99|756.63|758.8|755.44|0
1645774170000|2022-02-25 07:29:30|759.03|755.67|758.44|755.08|759.03|755.67|758.44|755.08|0
1645774180000|2022-02-25 07:29:40|758.56|755.2|758.56|755.2|758.8|755.44|758.56|755.2|0
1645774190000|2022-02-25 07:29:50|758.2|754.84|757.13|753.77|758.2|754.84|757.13|753.77|0
1645774200000|2022-02-25 07:30:00|757.6|754.24|756.53|753.17|757.6|754.24|756.53|753.17|0
1645774210000|2022-02-25 07:30:10|756.41|753.05|757.36|754|757.49|754.13|756.41|753.05|0
1645774220000|2022-02-25 07:30:20|757.6|754.24|757.84|754.48|757.84|754.48|757.6|754.24|0
1645774230000|2022-02-25 07:30:30|758.32|754.96|758.44|755.08|758.44|755.08|758.32|754.96|0
1645774240000|2022-02-25 07:30:40|759.16|755.8|759.63|756.27|759.63|756.27|759.16|755.8|0
1645774250000|2022-02-25 07:30:50|759.51|756.15|759.99|756.63|759.99|756.63|759.51|756.15|0
1645774260000|2022-02-25 07:31:00|759.03|755.67|759.03|755.67|759.16|755.8|759.03|755.67|0
1645774270000|2022-02-25 07:31:10|758.56|755.2|759.51|756.15|759.51|756.15|758.56|755.2|0
1645774280000|2022-02-25 07:31:20|759.4|756.04|759.51|756.15|759.51|756.15|759.4|756.04|0
1645774290000|2022-02-25 07:31:30|759.75|756.39|758.56|755.2|759.75|756.39|758.56|755.2|0
1645774300000|2022-02-25 07:31:40|758.44|755.08|757.73|754.37|758.44|755.08|757.73|754.37|0
1645774310000|2022-02-25 07:31:50|757.13|753.77|757.13|753.77|757.25|753.89|757.13|753.77|0
1645774320000|2022-02-25 07:32:00|757.25|753.89|756.77|753.41|757.25|753.89|756.77|753.41|0
1645774330000|2022-02-25 07:32:10|757.13|753.77|756.17|752.81|757.13|753.77|756.17|752.81|0
1645774340000|2022-02-25 07:32:20|756.41|753.05|756.41|753.05|756.89|753.53|756.41|753.05|0
1645774350000|2022-02-25 07:32:30|756.65|753.29|757.13|753.77|757.13|753.77|756.65|753.29|0
1645774360000|2022-02-25 07:32:40|757.84|754.48|757.73|754.37|757.84|754.48|757.73|754.37|0
1645774370000|2022-02-25 07:32:50|757.01|753.65|756.77|753.41|757.01|753.65|756.65|753.29|0
1645774380000|2022-02-25 07:33:00|756.89|753.53|756.65|753.29|756.89|753.53|756.53|753.17|0
1645774390000|2022-02-25 07:33:10|756.41|753.05|756.06|752.7|756.41|753.05|756.06|752.7|0
1645774400000|2022-02-25 07:33:20|756.17|752.81|757.49|754.13|757.49|754.13|756.17|752.81|0
1645774410000|2022-02-25 07:33:30|757.6|754.24|758.08|754.72|758.2|754.84|757.6|754.24|0
1645774420000|2022-02-25 07:33:40|757.84|754.48|757.36|754|758.08|754.72|757.36|754|0
1645774430000|2022-02-25 07:33:50|757.6|754.24|758.08|754.72|758.08|754.72|757.6|754.24|0
1645774440000|2022-02-25 07:34:00|757.84|754.48|756.65|753.29|758.08|754.72|756.65|753.29|0
1645774450000|2022-02-25 07:34:10|756.89|753.53|756.3|752.94|756.89|753.53|756.3|752.94|0
1645774460000|2022-02-25 07:34:20|756.41|753.05|756.3|752.94|756.53|753.17|756.3|752.94|0
1645774470000|2022-02-25 07:34:30|756.06|752.7|756.06|752.7|756.06|752.7|755.82|752.46|0
1645774480000|2022-02-25 07:34:40|756.17|752.81|755.58|752.22|756.17|752.81|755.58|752.22|0
1645774490000|2022-02-25 07:34:50|755.46|752.1|755.46|752.1|755.46|752.1|755.46|752.1|0
1645774500000|2022-02-25 07:35:00|755.22|751.86|755.93|752.57|755.93|752.57|755.22|751.86|0
1645774510000|2022-02-25 07:35:10|755.82|752.46|754.86|751.5|755.82|752.46|754.74|751.38|0
1645774520000|2022-02-25 07:35:20|754.03|750.67|754.74|751.38|754.74|751.38|754.03|750.67|0
1645774530000|2022-02-25 07:35:30|754.5|751.14|754.03|750.67|754.63|751.27|754.03|750.67|0
1645774540000|2022-02-25 07:35:40|754.26|750.9|754.98|751.62|755.22|751.86|754.26|750.9|0
1645774550000|2022-02-25 07:35:50|755.22|751.86|755.46|752.1|755.46|752.1|755.1|751.74|0
1645774560000|2022-02-25 07:36:00|754.86|751.5|754.98|751.62|754.98|751.62|754.86|751.5|0
1645774570000|2022-02-25 07:36:10|754.74|751.38|754.74|751.38|754.74|751.38|754.74|751.38|0
1645774580000|2022-02-25 07:36:20|754.98|751.62|754.98|751.62|755.34|751.98|754.98|751.62|0
1645774590000|2022-02-25 07:36:30|754.74|751.38|753.31|749.95|754.74|751.38|753.31|749.95|0
1645774600000|2022-02-25 07:36:40|754.03|750.67|753.55|750.19|754.03|750.67|753.55|750.19|0
1645774610000|2022-02-25 07:36:50|753.31|749.95|753.43|750.07|753.43|750.07|753.2|749.84|0
1645774620000|2022-02-25 07:37:00|753.31|749.95|753.31|749.95|753.31|749.95|753.07|749.71|0
1645774630000|2022-02-25 07:37:10|753.55|750.19|753.67|750.31|753.67|750.31|753.55|750.19|0
1645774640000|2022-02-25 07:37:20|754.03|750.67|754.26|750.9|754.5|751.14|754.03|750.67|0
1645774650000|2022-02-25 07:37:30|754.5|751.14|754.15|750.79|754.74|751.38|754.15|750.79|0
1645774660000|2022-02-25 07:37:40|754.39|751.03|754.5|751.14|754.5|751.14|754.26|750.9|0
1645774670000|2022-02-25 07:37:50|754.74|751.38|754.74|751.38|754.74|751.38|754.5|751.14|0
1645774680000|2022-02-25 07:38:00|754.26|750.9|754.26|750.9|754.26|750.9|753.67|750.31|0
1645774690000|2022-02-25 07:38:10|754.5|751.14|755.46|752.1|755.46|752.1|754.5|751.14|0
1645774700000|2022-02-25 07:38:20|755.69|752.33|756.17|752.81|756.17|752.81|755.69|752.33|0
1645774710000|2022-02-25 07:38:30|755.69|752.33|755.93|752.57|755.93|752.57|755.69|752.33|0
1645774720000|2022-02-25 07:38:40|755.69|752.33|755.69|752.33|755.93|752.57|755.69|752.33|0
1645774730000|2022-02-25 07:38:50|755.93|752.57|755.69|752.33|755.93|752.57|755.69|752.33|0
1645774740000|2022-02-25 07:39:00|755.46|752.1|754.74|751.38|755.46|752.1|754.39|751.03|0
1645774750000|2022-02-25 07:39:10|754.86|751.5|754.98|751.62|755.1|751.74|754.86|751.5|0
1645774760000|2022-02-25 07:39:20|755.1|751.74|755.46|752.1|755.46|752.1|754.98|751.62|0
1645774770000|2022-02-25 07:39:30|755.58|752.22|755.46|752.1|755.58|752.22|755.46|752.1|0
1645774780000|2022-02-25 07:39:40|755.69|752.33|756.41|753.05|756.41|753.05|755.69|752.33|0
1645774790000|2022-02-25 07:39:50|756.65|753.29|756.53|753.17|756.65|753.29|756.29|752.93|0
1645774800000|2022-02-25 07:40:00|756.29|752.93|755.82|752.46|756.41|753.05|755.82|752.46|0
1645774810000|2022-02-25 07:40:10|756.77|753.41|757.36|754|757.36|754|756.65|753.29|0
1645774820000|2022-02-25 07:40:20|757.12|753.76|757.01|753.65|757.36|754|757.01|753.65|0
1645774830000|2022-02-25 07:40:30|757.12|753.76|757.36|754|757.36|754|757.12|753.76|0
1645774840000|2022-02-25 07:40:40|757.12|753.76|757.84|754.48|757.84|754.48|757.12|753.76|0
1645774850000|2022-02-25 07:40:50|757.6|754.24|757.96|754.6|757.96|754.6|757.6|754.24|0
1645774860000|2022-02-25 07:41:00|757.84|754.48|757.84|754.48|757.96|754.6|757.73|754.37|0
1645774870000|2022-02-25 07:41:10|757.36|754|757.49|754.13|757.6|754.24|757.12|753.76|0
1645774880000|2022-02-25 07:41:20|757.36|754|757.84|754.48|757.84|754.48|757.36|754|0
1645774890000|2022-02-25 07:41:30|757.49|754.13|757.6|754.24|757.6|754.24|757.01|753.65|0
1645774900000|2022-02-25 07:41:40|757.12|753.76|756.89|753.53|757.12|753.76|756.89|753.53|0
1645774910000|2022-02-25 07:41:50|757.25|753.89|757.72|754.36|757.72|754.36|757.25|753.89|0
1645774920000|2022-02-25 07:42:00|757.12|753.76|757.84|754.48|757.84|754.48|757.12|753.76|0
1645774930000|2022-02-25 07:42:10|757.72|754.36|757.12|753.76|757.72|754.36|757.12|753.76|0
1645774940000|2022-02-25 07:42:20|757.01|753.65|757.36|754|757.36|754|757.01|753.65|0
1645774950000|2022-02-25 07:42:30|757.96|754.6|757.96|754.6|757.96|754.6|757.84|754.48|0
1645774960000|2022-02-25 07:42:40|758.55|755.19|758.79|755.43|758.79|755.43|758.44|755.08|0
1645774970000|2022-02-25 07:42:50|758.92|755.56|759.27|755.91|759.27|755.91|758.92|755.56|0
1645774980000|2022-02-25 07:43:00|759.03|755.67|759.39|756.03|759.39|756.03|759.03|755.67|0
1645774990000|2022-02-25 07:43:10|759.27|755.91|759.39|756.03|759.39|756.03|759.27|755.91|0
1645775000000|2022-02-25 07:43:20|759.27|755.91|759.39|756.03|759.39|756.03|759.27|755.91|0
1645775010000|2022-02-25 07:43:30|759.27|755.91|759.75|756.39|759.75|756.39|759.27|755.91|0
1645775020000|2022-02-25 07:43:40|759.16|755.8|759.27|755.91|759.51|756.15|759.16|755.8|0
1645775030000|2022-02-25 07:43:50|759.16|755.8|759.16|755.8|759.27|755.91|759.16|755.8|0
1645775040000|2022-02-25 07:44:00|758.55|755.19|758.55|755.19|758.55|755.19|758.08|754.72|0
1645775050000|2022-02-25 07:44:10|759.27|755.91|759.63|756.27|759.63|756.27|759.27|755.91|0
1645775060000|2022-02-25 07:44:20|759.75|756.39|759.75|756.39|759.75|756.39|759.75|756.39|0
1645775070000|2022-02-25 07:44:30|759.63|756.27|759.51|756.15|759.63|756.27|759.39|756.03|0
1645775080000|2022-02-25 07:44:40|759.27|755.91|759.27|755.91|759.39|756.03|759.27|755.91|0
1645775090000|2022-02-25 07:44:50|759.03|755.67|759.16|755.8|759.27|755.91|759.03|755.67|0
1645775100000|2022-02-25 07:45:00|759.03|755.67|759.75|756.39|759.75|756.39|759.03|755.67|0
1645775110000|2022-02-25 07:45:10|759.87|756.51|760.35|756.99|760.35|756.99|759.87|756.51|0
1645775120000|2022-02-25 07:45:20|760.22|756.86|760.83|757.47|760.83|757.47|760.11|756.75|0
1645775130000|2022-02-25 07:45:30|760.94|757.58|760.7|757.34|760.94|757.58|760.46|757.1|0
1645775140000|2022-02-25 07:45:40|760.94|757.58|760.22|756.86|761.07|757.71|760.22|756.86|0
1645775150000|2022-02-25 07:45:50|759.99|756.63|760.94|757.58|760.94|757.58|759.99|756.63|0
1645775160000|2022-02-25 07:46:00|761.18|757.82|761.66|758.3|761.66|758.3|761.18|757.82|0
1645775170000|2022-02-25 07:46:10|761.9|758.54|762.13|758.77|762.13|758.77|761.66|758.3|0
1645775180000|2022-02-25 07:46:20|761.66|758.3|761.18|757.82|761.9|758.54|761.18|757.82|0
1645775190000|2022-02-25 07:46:30|761.42|758.06|761.18|757.82|761.42|758.06|760.94|757.58|0
1645775200000|2022-02-25 07:46:40|761.42|758.06|761.42|758.06|761.42|758.06|761.18|757.82|0
1645775210000|2022-02-25 07:46:50|761.9|758.54|760.94|757.58|761.9|758.54|760.94|757.58|0
1645775220000|2022-02-25 07:47:00|760.59|757.23|761.66|758.3|761.66|758.3|760.59|757.23|0
1645775230000|2022-02-25 07:47:10|761.54|758.18|761.66|758.3|761.66|758.3|761.42|758.06|0
1645775240000|2022-02-25 07:47:20|761.9|758.54|761.06|757.7|761.9|758.54|761.06|757.7|0
1645775250000|2022-02-25 07:47:30|760.7|757.34|760.11|756.75|760.7|757.34|759.99|756.63|0
1645775260000|2022-02-25 07:47:40|759.27|755.91|759.63|756.27|759.99|756.63|759.27|755.91|0
1645775270000|2022-02-25 07:47:50|759.99|756.63|759.75|756.39|760.22|756.86|759.75|756.39|0
1645775280000|2022-02-25 07:48:00|759.87|756.51|759.27|755.91|759.87|756.51|759.27|755.91|0
1645775290000|2022-02-25 07:48:10|759.63|756.27|759.75|756.39|759.99|756.63|759.51|756.15|0
1645775300000|2022-02-25 07:48:20|759.51|756.15|759.39|756.03|759.75|756.39|759.27|755.91|0
1645775310000|2022-02-25 07:48:30|759.51|756.15|759.87|756.51|759.87|756.51|759.27|755.91|0
1645775320000|2022-02-25 07:48:40|759.63|756.27|758.92|755.56|759.75|756.39|758.79|755.43|0
1645775330000|2022-02-25 07:48:50|759.03|755.67|759.03|755.67|759.03|755.67|758.79|755.43|0
1645775340000|2022-02-25 07:49:00|758.68|755.32|759.03|755.67|759.27|755.91|758.68|755.32|0
1645775350000|2022-02-25 07:49:10|759.27|755.91|759.87|756.51|759.87|756.51|759.27|755.91|0
1645775360000|2022-02-25 07:49:20|759.27|755.91|759.27|755.91|759.27|755.91|759.03|755.67|0
1645775370000|2022-02-25 07:49:30|759.99|756.63|760.46|757.1|760.46|757.1|759.75|756.39|0
1645775380000|2022-02-25 07:49:40|760.7|757.34|760.7|757.34|760.7|757.34|760.7|757.34|0
1645775390000|2022-02-25 07:49:50|761.18|757.82|760.22|756.86|761.18|757.82|760.22|756.86|0
1645775400000|2022-02-25 07:50:00|760.59|757.23|760.7|757.34|760.7|757.34|760.59|757.23|0
1645775410000|2022-02-25 07:50:10|759.87|756.51|759.75|756.39|759.87|756.51|759.75|756.39|0
1645775420000|2022-02-25 07:50:20|759.51|756.15|761.18|757.82|761.18|757.82|759.51|756.15|0
1645775430000|2022-02-25 07:50:30|761.42|758.06|761.06|757.7|761.42|758.06|760.94|757.58|0
1645775440000|2022-02-25 07:50:40|761.18|757.82|762.13|758.77|762.13|758.77|761.18|757.82|0
1645775450000|2022-02-25 07:50:50|762.37|759.01|762.74|759.38|762.74|759.38|762.37|759.01|0
1645775460000|2022-02-25 07:51:00|761.9|758.54|761.66|758.3|761.9|758.54|761.42|758.06|0
1645775470000|2022-02-25 07:51:10|762.13|758.77|762.5|759.14|762.5|759.14|762.13|758.77|0
1645775480000|2022-02-25 07:51:20|762.61|759.25|762.37|759.01|762.61|759.25|762.37|759.01|0
1645775490000|2022-02-25 07:51:30|762.61|759.25|762.37|759.01|762.61|759.25|762.37|759.01|0
1645775500000|2022-02-25 07:51:40|762.61|759.25|762.61|759.25|762.61|759.25|762.61|759.25|0
1645775510000|2022-02-25 07:51:50|763.09|759.73|762.85|759.49|763.09|759.73|762.85|759.49|0
1645775520000|2022-02-25 07:52:00|762.61|759.25|762.13|758.77|762.61|759.25|762.13|758.77|0
1645775530000|2022-02-25 07:52:10|762.26|758.9|762.13|758.77|762.26|758.9|762.13|758.77|0
1645775540000|2022-02-25 07:52:20|762.61|759.25|763.09|759.73|763.09|759.73|762.61|759.25|0
1645775550000|2022-02-25 07:52:30|762.85|759.49|763.45|760.09|763.81|760.45|762.85|759.49|0
1645775560000|2022-02-25 07:52:40|762.97|759.61|763.09|759.73|763.33|759.97|762.97|759.61|0
1645775570000|2022-02-25 07:52:50|762.85|759.49|762.61|759.25|762.85|759.49|762.61|759.25|0
1645775580000|2022-02-25 07:53:00|762.37|759.01|763.21|759.85|763.21|759.85|762.37|759.01|0
1645775590000|2022-02-25 07:53:10|763.09|759.73|763.33|759.97|763.57|760.21|763.09|759.73|0
1645775600000|2022-02-25 07:53:20|763.57|760.21|763.45|760.09|763.57|760.21|763.45|760.09|0
1645775610000|2022-02-25 07:53:30|763.57|760.21|763.93|760.57|763.93|760.57|763.45|760.09|0
1645775620000|2022-02-25 07:53:40|764.04|760.68|764.28|760.92|764.28|760.92|763.57|760.21|0
1645775630000|2022-02-25 07:53:50|764.04|760.68|763.33|759.97|764.04|760.68|763.33|759.97|0
1645775640000|2022-02-25 07:54:00|763.45|760.09|763.45|760.09|763.45|760.09|763.33|759.97|0
1645775650000|2022-02-25 07:54:10|764.17|760.81|764.04|760.68|764.17|760.81|763.93|760.57|0
1645775660000|2022-02-25 07:54:20|764.52|761.16|764.52|761.16|765|761.64|764.52|761.16|0
1645775670000|2022-02-25 07:54:30|764.76|761.4|765|761.64|765|761.64|764.52|761.16|0
1645775680000|2022-02-25 07:54:40|764.76|761.4|766.67|763.31|766.67|763.31|764.76|761.4|0
1645775690000|2022-02-25 07:54:50|766.43|763.07|767.15|763.79|767.15|763.79|766.43|763.07|0
1645775700000|2022-02-25 07:55:00|767.63|764.27|768.11|764.75|768.11|764.75|767.63|764.27|0
1645775710000|2022-02-25 07:55:10|768.35|764.99|770.02|766.66|770.02|766.66|768.35|764.99|0
1645775720000|2022-02-25 07:55:20|770.26|766.9|769.78|766.42|770.74|767.38|769.78|766.42|0
1645775730000|2022-02-25 07:55:30|769.3|765.94|770.02|766.66|770.62|767.26|769.3|765.94|0
1645775740000|2022-02-25 07:55:40|770.26|766.9|770.86|767.5|770.86|767.5|770.02|766.66|0
1645775750000|2022-02-25 07:55:50|770.39|767.03|769.78|766.42|770.39|767.03|769.78|766.42|0
1645775760000|2022-02-25 07:56:00|770.02|766.66|769.54|766.18|770.15|766.79|769.54|766.18|0
1645775770000|2022-02-25 07:56:10|769.06|765.7|769.3|765.94|769.3|765.94|769.06|765.7|0
1645775780000|2022-02-25 07:56:20|769.06|765.7|769.06|765.7|769.06|765.7|768.83|765.47|0
1645775790000|2022-02-25 07:56:30|769.3|765.94|768.11|764.75|769.3|765.94|768.11|764.75|0
1645775800000|2022-02-25 07:56:40|767.99|764.63|767.87|764.51|768.35|764.99|767.87|764.51|0
1645775810000|2022-02-25 07:56:50|767.39|764.03|766.91|763.55|767.39|764.03|766.43|763.07|0
1645775820000|2022-02-25 07:57:00|766.32|762.96|765.84|762.48|766.32|762.96|765.84|762.48|0
1645775830000|2022-02-25 07:57:10|765.72|762.36|765.48|762.12|766.08|762.72|765.48|762.12|0
1645775840000|2022-02-25 07:57:20|765.36|762|765.24|761.88|765.36|762|765.12|761.76|0
1645775850000|2022-02-25 07:57:30|765.84|762.48|765.96|762.6|765.96|762.6|765.72|762.36|0
1645775860000|2022-02-25 07:57:40|766.32|762.96|765.84|762.48|766.32|762.96|765.84|762.48|0
1645775870000|2022-02-25 07:57:50|765.72|762.36|765.72|762.36|765.72|762.36|765.36|762|0
1645775880000|2022-02-25 07:58:00|765.6|762.24|764.52|761.16|765.72|762.36|764.52|761.16|0
1645775890000|2022-02-25 07:58:10|764.65|761.29|765.72|762.36|765.72|762.36|764.65|761.29|0
1645775900000|2022-02-25 07:58:20|765.12|761.76|765|761.64|765.84|762.48|765|761.64|0
1645775910000|2022-02-25 07:58:30|765.12|761.76|765.48|762.12|765.48|762.12|765.12|761.76|0
1645775920000|2022-02-25 07:58:40|765.72|762.36|766.43|763.07|766.43|763.07|765.72|762.36|0
1645775930000|2022-02-25 07:58:50|766.56|763.2|766.91|763.55|767.15|763.79|766.56|763.2|0
1645775940000|2022-02-25 07:59:00|766.67|763.31|766.67|763.31|767.39|764.03|766.67|763.31|0
1645775950000|2022-02-25 07:59:10|766.19|762.83|765.24|761.88|766.19|762.83|765.24|761.88|0
1645775960000|2022-02-25 07:59:20|765.36|762|765.12|761.76|765.72|762.36|765.12|761.76|0
1645775970000|2022-02-25 07:59:30|763.93|760.57|761.89|758.53|763.93|760.57|761.89|758.53|0
1645775980000|2022-02-25 07:59:40|762.13|758.77|761.18|757.82|762.13|758.77|761.18|757.82|0
1645775990000|2022-02-25 07:59:50|761.78|758.42|762.13|758.77|762.13|758.77|761.42|758.06|0
1645776000000|2022-02-25 08:00:00|762.37|759.01|763.8|760.44|763.8|760.44|762.37|759.01|0
1645776010000|2022-02-25 08:00:10|765.24|761.88|768.35|764.99|768.35|764.99|765.24|761.88|0
1645776020000|2022-02-25 08:00:20|767.04|763.68|766.67|763.31|767.04|763.68|766.08|762.72|0
1645776030000|2022-02-25 08:00:30|765.96|762.6|767.04|763.68|767.63|764.27|765.96|762.6|0
1645776040000|2022-02-25 08:00:40|767.15|763.79|767.39|764.03|767.39|764.03|767.04|763.68|0
1645776050000|2022-02-25 08:00:50|766.67|763.31|766.32|762.96|766.91|763.55|766.32|762.96|0
1645776060000|2022-02-25 08:01:00|766.67|763.31|765.36|762|766.67|763.31|765.36|762|0
1645776070000|2022-02-25 08:01:10|766.67|763.31|765|761.64|766.67|763.31|765|761.64|0
1645776080000|2022-02-25 08:01:20|765.48|762.12|765.24|761.88|765.6|762.24|765.24|761.88|0
1645776090000|2022-02-25 08:01:30|765.84|762.48|764.65|761.29|765.84|762.48|764.65|761.29|0
1645776100000|2022-02-25 08:01:40|764.88|761.52|765.72|762.36|766.43|763.07|764.88|761.52|0
1645776110000|2022-02-25 08:01:50|764.76|761.4|765.72|762.36|765.72|762.36|764.76|761.4|0
1645776120000|2022-02-25 08:02:00|765.6|762.24|766.43|763.07|766.67|763.31|765.6|762.24|0
1645776130000|2022-02-25 08:02:10|767.15|763.79|766.19|762.83|767.27|763.91|766.19|762.83|0
1645776140000|2022-02-25 08:02:20|765.96|762.6|766.43|763.07|766.67|763.31|765.72|762.36|0
1645776150000|2022-02-25 08:02:30|767.87|764.51|766.91|763.55|767.87|764.51|766.91|763.55|0
1645776160000|2022-02-25 08:02:40|767.15|763.79|767.27|763.91|767.27|763.91|766.67|763.31|0
1645776170000|2022-02-25 08:02:50|767.63|764.27|767.04|763.68|767.63|764.27|767.04|763.68|0
1645776180000|2022-02-25 08:03:00|766.43|763.07|765.96|762.6|766.43|763.07|765.96|762.6|0
1645776190000|2022-02-25 08:03:10|767.63|764.27|767.87|764.51|767.87|764.51|767.63|764.27|0
1645776200000|2022-02-25 08:03:20|766.91|763.55|767.15|763.79|767.15|763.79|766.91|763.55|0
1645776210000|2022-02-25 08:03:30|767.27|763.91|766.56|763.2|767.27|763.91|766.43|763.07|0
1645776220000|2022-02-25 08:03:40|766.19|762.83|766.67|763.31|766.67|763.31|765.96|762.6|0
1645776230000|2022-02-25 08:03:50|766.91|763.55|765.96|762.6|766.91|763.55|765.72|762.36|0
1645776240000|2022-02-25 08:04:00|765.72|762.36|764.52|761.16|765.72|762.36|764.28|760.92|0
1645776250000|2022-02-25 08:04:10|765|761.64|766.08|762.72|766.08|762.72|765|761.64|0
1645776260000|2022-02-25 08:04:20|765.36|762|765.95|762.59|765.95|762.59|765.24|761.88|0
1645776270000|2022-02-25 08:04:30|765|761.64|765.24|761.88|765.24|761.88|765|761.64|0
1645776280000|2022-02-25 08:04:40|765.72|762.36|765|761.64|765.72|762.36|765|761.64|0
1645776290000|2022-02-25 08:04:50|765.48|762.12|765.48|762.12|765.72|762.36|765.48|762.12|0
1645776300000|2022-02-25 08:05:00|764.88|762.24|765.72|763.08|765.72|763.08|764.88|762.24|0
1645776310000|2022-02-25 08:05:10|765.59|762.95|765.36|762.72|765.83|763.19|765.36|762.72|0
1645776320000|2022-02-25 08:05:20|765.83|763.19|766.55|763.91|766.79|764.15|765.83|763.19|0
1645776330000|2022-02-25 08:05:30|767.27|764.63|768.94|766.3|768.94|766.3|767.03|764.39|0
1645776340000|2022-02-25 08:05:40|769.07|766.43|768.22|765.58|769.07|766.43|768.22|765.58|0
1645776350000|2022-02-25 08:05:50|768.11|765.47|767.51|764.87|769.31|766.67|767.51|764.87|0
1645776360000|2022-02-25 08:06:00|767.75|765.11|768.35|765.71|768.35|765.71|767.75|765.11|0
1645776370000|2022-02-25 08:06:10|767.27|764.63|768.22|765.58|768.22|765.58|767.03|764.39|0
1645776380000|2022-02-25 08:06:20|767.99|765.35|767.75|765.11|768.46|765.82|767.75|765.11|0
1645776390000|2022-02-25 08:06:30|767.87|765.23|768.11|765.47|768.11|765.47|767.87|765.23|0
1645776400000|2022-02-25 08:06:40|768.22|765.58|768.7|766.06|769.18|766.54|768.22|765.58|0
1645776410000|2022-02-25 08:06:50|768.83|766.19|769.55|766.91|769.55|766.91|768.83|766.19|0
1645776420000|2022-02-25 08:07:00|769.07|766.43|769.9|767.26|769.9|767.26|769.07|766.43|0
1645776430000|2022-02-25 08:07:10|770.14|767.5|770.62|767.98|771.57|768.93|770.14|767.5|0
1645776440000|2022-02-25 08:07:20|771.34|768.7|771.1|768.46|771.57|768.93|771.1|768.46|0
1645776450000|2022-02-25 08:07:30|771.57|768.93|771.34|768.7|771.57|768.93|770.62|767.98|0
1645776460000|2022-02-25 08:07:40|771.81|769.17|772.77|770.13|772.77|770.13|771.81|769.17|0
1645776470000|2022-02-25 08:07:50|773.49|770.85|772.29|769.65|773.49|770.85|771.94|769.3|0
1645776480000|2022-02-25 08:08:00|772.42|769.78|772.42|769.78|772.77|770.13|771.81|769.17|0
1645776490000|2022-02-25 08:08:10|772.53|769.89|773.25|770.61|773.25|770.61|772.53|769.89|0
1645776500000|2022-02-25 08:08:20|773.01|770.37|772.53|769.89|773.01|770.37|772.53|769.89|0
1645776510000|2022-02-25 08:08:30|771.81|769.17|772.42|769.78|772.42|769.78|771.7|769.06|0
1645776520000|2022-02-25 08:08:40|772.29|769.65|770.86|768.22|772.53|769.89|770.86|768.22|0
1645776530000|2022-02-25 08:08:50|771.1|768.46|770.62|767.98|771.1|768.46|770.62|767.98|0
1645776540000|2022-02-25 08:09:00|770.5|767.86|770.74|768.1|770.74|768.1|770.14|767.5|0
1645776550000|2022-02-25 08:09:10|771.34|768.7|769.66|767.02|771.46|768.82|769.66|767.02|0
1645776560000|2022-02-25 08:09:20|769.9|767.26|770.38|767.74|770.38|767.74|769.9|767.26|0
1645776570000|2022-02-25 08:09:30|769.9|767.26|769.42|766.78|769.9|767.26|769.18|766.54|0
1645776580000|2022-02-25 08:09:40|769.9|767.26|769.18|766.54|770.38|767.74|769.18|766.54|0
1645776590000|2022-02-25 08:09:50|769.9|767.26|769.66|767.02|769.9|767.26|769.66|767.02|0
1645776600000|2022-02-25 08:10:00|768.94|766.3|770.62|767.98|770.62|767.98|768.94|766.3|0
1645776610000|2022-02-25 08:10:10|770.02|767.38|770.62|767.98|770.62|767.98|770.02|767.38|0
1645776620000|2022-02-25 08:10:20|770.98|768.34|772.53|769.89|772.53|769.89|770.98|768.34|0
1645776630000|2022-02-25 08:10:30|772.9|770.26|773.37|770.73|773.37|770.73|772.77|770.13|0
1645776640000|2022-02-25 08:10:40|773.73|771.09|773.61|770.97|773.73|771.09|773.25|770.61|0
1645776650000|2022-02-25 08:10:50|773.73|771.09|773.49|770.85|773.73|771.09|773.49|770.85|0
1645776660000|2022-02-25 08:11:00|773.61|770.97|776.13|773.49|776.13|773.49|773.49|770.85|0
1645776670000|2022-02-25 08:11:10|777.08|774.44|777.93|775.29|778.28|775.64|777.08|774.44|0
1645776680000|2022-02-25 08:11:20|778.76|776.12|779.48|776.84|779.48|776.84|778.65|776.01|0
1645776690000|2022-02-25 08:11:30|779.24|776.6|777.8|775.16|779.24|776.6|777.8|775.16|0
1645776700000|2022-02-25 08:11:40|777.56|774.92|778.76|776.12|778.76|776.12|777.56|774.92|0
1645776710000|2022-02-25 08:11:50|778.41|775.77|779|776.36|779|776.36|777.8|775.16|0
1645776720000|2022-02-25 08:12:00|779.24|776.6|778.76|776.12|779.24|776.6|778.52|775.88|0
1645776730000|2022-02-25 08:12:10|779.24|776.6|779.72|777.08|779.72|777.08|778.76|776.12|0
1645776740000|2022-02-25 08:12:20|780.2|777.56|779.48|776.84|780.2|777.56|779.48|776.84|0
1645776750000|2022-02-25 08:12:30|779.37|776.73|779.72|777.08|779.72|777.08|778.52|775.88|0
1645776760000|2022-02-25 08:12:40|779.48|776.84|781.64|779|781.64|779|779.48|776.84|0
1645776770000|2022-02-25 08:12:50|780.92|778.28|780.68|778.04|780.92|778.28|780.68|778.04|0
1645776780000|2022-02-25 08:13:00|780.2|777.56|779.24|776.6|780.2|777.56|779.24|776.6|0
1645776790000|2022-02-25 08:13:10|779.48|776.84|781.4|778.76|781.4|778.76|779.48|776.84|0
1645776800000|2022-02-25 08:13:20|781.05|778.41|779.72|777.08|781.05|778.41|779.72|777.08|0
1645776810000|2022-02-25 08:13:30|780.57|777.93|779.72|777.08|780.57|777.93|779.48|776.84|0
1645776820000|2022-02-25 08:13:40|779.96|777.32|779.48|776.84|780.09|777.45|779.48|776.84|0
1645776830000|2022-02-25 08:13:50|779.72|777.08|780.92|778.28|781.16|778.52|779.72|777.08|0
1645776840000|2022-02-25 08:14:00|780.44|777.8|778.76|776.12|780.44|777.8|778.76|776.12|0
1645776850000|2022-02-25 08:14:10|777.8|775.16|776.84|774.2|777.8|775.16|776.6|773.96|0
1645776860000|2022-02-25 08:14:20|777.08|774.44|775.41|772.77|777.08|774.44|775.41|772.77|0
1645776870000|2022-02-25 08:14:30|775.65|773.01|775.65|773.01|775.65|773.01|775.41|772.77|0
1645776880000|2022-02-25 08:14:40|775.41|772.77|775.41|772.77|776.12|773.48|775.41|772.77|0
1645776890000|2022-02-25 08:14:50|775.65|773.01|775.89|773.25|775.89|773.25|775.41|772.77|0
1645776900000|2022-02-25 08:15:00|775.65|773.01|774.69|772.05|775.77|773.13|774.69|772.05|0
1645776910000|2022-02-25 08:15:10|775.17|772.53|777.08|774.44|777.08|774.44|775.17|772.53|0
1645776920000|2022-02-25 08:15:20|777.32|774.68|778.76|776.12|778.76|776.12|777.32|774.68|0
1645776930000|2022-02-25 08:15:30|779.24|776.6|779.72|777.08|779.72|777.08|779.24|776.6|0
1645776940000|2022-02-25 08:15:40|780.44|777.8|782.6|779.96|782.6|779.96|780.44|777.8|0
1645776950000|2022-02-25 08:15:50|782.84|780.2|782.36|779.72|782.84|780.2|782.36|779.72|0
1645776960000|2022-02-25 08:16:00|781.4|778.76|782.12|779.48|782.36|779.72|781.4|778.76|0
1645776970000|2022-02-25 08:16:10|781.77|779.13|780.92|778.28|781.77|779.13|780.68|778.04|0
1645776980000|2022-02-25 08:16:20|780.44|777.8|780.92|778.28|780.92|778.28|780.44|777.8|0
1645776990000|2022-02-25 08:16:30|780.2|777.56|778.76|776.12|780.2|777.56|778.76|776.12|0
1645777000000|2022-02-25 08:16:40|778.52|775.88|777.8|775.16|778.52|775.88|777.8|775.16|0
1645777010000|2022-02-25 08:16:50|777.56|774.92|777.56|774.92|777.56|774.92|777.32|774.68|0
1645777020000|2022-02-25 08:17:00|778.04|775.4|777.8|775.16|779.24|776.6|777.8|775.16|0
1645777030000|2022-02-25 08:17:10|778.52|775.88|778.76|776.12|778.76|776.12|778.28|775.64|0
1645777040000|2022-02-25 08:17:20|779.48|776.84|779.13|776.49|779.85|777.21|779.13|776.49|0
1645777050000|2022-02-25 08:17:30|778.89|776.25|777.56|774.92|778.89|776.25|777.32|774.68|0
1645777060000|2022-02-25 08:17:40|777.45|774.81|778.04|775.4|778.04|775.4|777.45|774.81|0
1645777070000|2022-02-25 08:17:50|777.8|775.16|778.04|775.4|778.04|775.4|777.08|774.44|0
1645777080000|2022-02-25 08:18:00|777.08|774.44|776.6|773.96|777.32|774.68|776.36|773.72|0
1645777090000|2022-02-25 08:18:10|776.12|773.48|777.69|775.05|777.69|775.05|776.12|773.48|0
1645777100000|2022-02-25 08:18:20|777.45|774.81|777.32|774.68|777.45|774.81|776.84|774.2|0
1645777110000|2022-02-25 08:18:30|778.04|775.4|776.84|774.2|778.28|775.64|776.84|774.2|0
1645777120000|2022-02-25 08:18:40|776.36|773.72|775.65|773.01|776.36|773.72|775.53|772.89|0
1645777130000|2022-02-25 08:18:50|775.41|772.77|775.88|773.24|775.88|773.24|775.17|772.53|0
1645777140000|2022-02-25 08:19:00|774.93|772.29|776.36|773.72|776.6|773.96|774.93|772.29|0
1645777150000|2022-02-25 08:19:10|777.08|774.44|777.56|774.92|777.56|774.92|777.08|774.44|0
1645777160000|2022-02-25 08:19:20|778.65|776.01|779.85|777.21|779.85|777.21|778.65|776.01|0
1645777170000|2022-02-25 08:19:30|779.13|776.49|778.52|775.88|779.13|776.49|778.52|775.88|0
1645777180000|2022-02-25 08:19:40|777.32|774.68|776.84|774.2|777.32|774.68|776.84|774.2|0
1645777190000|2022-02-25 08:19:50|777.08|774.44|776.36|773.72|777.08|774.44|776.36|773.72|0
1645777200000|2022-02-25 08:20:00|775.64|773|777.56|774.92|777.56|774.92|775.41|772.77|0
1645777210000|2022-02-25 08:20:10|778.17|775.53|778.52|775.88|778.76|776.12|778.17|775.53|0
1645777220000|2022-02-25 08:20:20|778.76|776.12|777.56|774.92|778.76|776.12|777.56|774.92|0
1645777230000|2022-02-25 08:20:30|777.8|775.16|779.48|776.84|779.48|776.84|777.8|775.16|0
1645777240000|2022-02-25 08:20:40|780.2|777.56|780.56|777.92|780.56|777.92|779.96|777.32|0
1645777250000|2022-02-25 08:20:50|780.92|778.28|780.44|777.8|780.92|778.28|780.2|777.56|0
1645777260000|2022-02-25 08:21:00|780.2|777.56|780.44|777.8|780.68|778.04|780.2|777.56|0
1645777270000|2022-02-25 08:21:10|780.68|778.04|780.2|777.56|780.68|778.04|780.2|777.56|0
1645777280000|2022-02-25 08:21:20|780.56|777.92|779.96|777.32|780.8|778.16|779.96|777.32|0
1645777290000|2022-02-25 08:21:30|780.32|777.68|778.89|776.25|780.32|777.68|778.89|776.25|0
1645777300000|2022-02-25 08:21:40|778.04|775.4|779|776.36|779.37|776.73|778.04|775.4|0
1645777310000|2022-02-25 08:21:50|779.72|777.08|780.44|777.8|780.44|777.8|779.48|776.84|0
1645777320000|2022-02-25 08:22:00|780.32|777.68|780.32|777.68|780.32|777.68|779.37|776.73|0
1645777330000|2022-02-25 08:22:10|779.72|777.08|778.52|775.88|779.96|777.32|778.52|775.88|0
1645777340000|2022-02-25 08:22:20|778.04|775.4|778.04|775.4|778.76|776.12|778.04|775.4|0
1645777350000|2022-02-25 08:22:30|777.45|774.81|777.8|775.16|777.8|775.16|777.45|774.81|0
1645777360000|2022-02-25 08:22:40|778.52|775.88|778.28|775.64|778.52|775.88|777.8|775.16|0
1645777370000|2022-02-25 08:22:50|778.65|776.01|779.24|776.6|779.24|776.6|778.65|776.01|0
1645777380000|2022-02-25 08:23:00|779.84|777.2|777.8|775.16|779.84|777.2|777.8|775.16|0
1645777390000|2022-02-25 08:23:10|777.56|774.92|777.8|775.16|777.8|775.16|777.56|774.92|0
1645777400000|2022-02-25 08:23:20|777.32|774.68|778.76|776.12|778.76|776.12|777.32|774.68|0
1645777410000|2022-02-25 08:23:30|779.24|776.6|780.2|777.56|780.2|777.56|779.24|776.6|0
1645777420000|2022-02-25 08:23:40|779.96|777.32|780.68|778.04|780.92|778.28|779.96|777.32|0
1645777430000|2022-02-25 08:23:50|780.08|777.44|780.68|778.04|780.92|778.28|780.08|777.44|0
1645777440000|2022-02-25 08:24:00|780.44|777.8|780.44|777.8|780.44|777.8|779.96|777.32|0
1645777450000|2022-02-25 08:24:10|780.68|778.04|779|776.36|780.68|778.04|779|776.36|0
1645777460000|2022-02-25 08:24:20|778.76|776.12|778.89|776.25|778.89|776.25|778.04|775.4|0
1645777470000|2022-02-25 08:24:30|778.28|775.64|778.65|776.01|778.76|776.12|778.04|775.4|0
1645777480000|2022-02-25 08:24:40|778.52|775.88|777.56|774.92|778.89|776.25|777.32|774.68|0
1645777490000|2022-02-25 08:24:50|778.04|775.4|778.28|775.64|778.76|776.12|778.04|775.4|0
1645777500000|2022-02-25 08:25:00|777.45|774.81|776.36|773.72|777.45|774.81|776.36|773.72|0
1645777510000|2022-02-25 08:25:10|776.12|773.48|776.6|773.96|776.6|773.96|775.17|772.53|0
1645777520000|2022-02-25 08:25:20|776.36|773.72|776.6|773.96|776.84|774.2|776.36|773.72|0
1645777530000|2022-02-25 08:25:30|776.36|773.72|777.45|774.81|777.45|774.81|776.36|773.72|0
1645777540000|2022-02-25 08:25:40|777.56|774.92|777.93|775.29|777.93|775.29|777.08|774.44|0
1645777550000|2022-02-25 08:25:50|778.28|775.64|779.36|776.72|779.36|776.72|778.28|775.64|0
1645777560000|2022-02-25 08:26:00|779.48|776.84|781.4|778.76|781.4|778.76|779.48|776.84|0
1645777570000|2022-02-25 08:26:10|781.64|779|781.4|778.76|781.64|779|781.4|778.76|0
1645777580000|2022-02-25 08:26:20|781.28|778.64|781.64|779|781.64|779|780.68|778.04|0
1645777590000|2022-02-25 08:26:30|782.12|779.48|781.4|778.76|782.12|779.48|781.4|778.76|0
1645777600000|2022-02-25 08:26:40|781.76|779.12|781.4|778.76|782.6|779.96|781.4|778.76|0
1645777610000|2022-02-25 08:26:50|781.64|779|780.8|778.16|781.64|779|780.8|778.16|0
1645777620000|2022-02-25 08:27:00|780.68|778.04|779.48|776.84|780.68|778.04|779.48|776.84|0
1645777630000|2022-02-25 08:27:10|779.12|776.48|779.72|777.08|779.72|777.08|779.12|776.48|0
1645777640000|2022-02-25 08:27:20|780.68|778.04|778.76|776.12|780.68|778.04|778.76|776.12|0
1645777650000|2022-02-25 08:27:30|778.04|775.4|778.04|775.4|778.52|775.88|778.04|775.4|0
1645777660000|2022-02-25 08:27:40|777.93|775.29|777.32|774.68|777.93|775.29|777.32|774.68|0
1645777670000|2022-02-25 08:27:50|777.56|774.92|777.56|774.92|778.28|775.64|777.56|774.92|0
1645777680000|2022-02-25 08:28:00|776.84|774.2|780.2|777.56|780.2|777.56|776.84|774.2|0
1645777690000|2022-02-25 08:28:10|780.8|778.16|781.4|778.76|781.4|778.76|780.8|778.16|0
1645777700000|2022-02-25 08:28:20|782.36|779.72|781.4|778.76|782.36|779.72|781.4|778.76|0
1645777710000|2022-02-25 08:28:30|780.44|777.8|778.89|776.25|780.44|777.8|778.89|776.25|0
1645777720000|2022-02-25 08:28:40|779.24|776.6|778.76|776.12|779.36|776.72|778.76|776.12|0
1645777730000|2022-02-25 08:28:50|778.65|776.01|777.32|774.68|778.65|776.01|777.32|774.68|0
1645777740000|2022-02-25 08:29:00|778.52|775.88|779.48|776.84|779.48|776.84|777.32|774.68|0
1645777750000|2022-02-25 08:29:10|779.72|777.08|780.08|777.44|780.08|777.44|779.48|776.84|0
1645777760000|2022-02-25 08:29:20|779.72|777.08|779.72|777.08|780.92|778.28|779.72|777.08|0
1645777770000|2022-02-25 08:29:30|780.92|778.28|780.92|778.28|781.04|778.4|780.68|778.04|0
1645777780000|2022-02-25 08:29:40|781.16|778.52|780.92|778.28|781.16|778.52|780.92|778.28|0
1645777790000|2022-02-25 08:29:50|780.68|778.04|781.04|778.4|781.64|779|780.68|778.04|0
1645777800000|2022-02-25 08:30:00|780.68|778.04|779.96|777.32|780.92|778.28|779.96|777.32|0
1645777810000|2022-02-25 08:30:10|779.24|776.6|778.04|775.4|779.24|776.6|778.04|775.4|0
1645777820000|2022-02-25 08:30:20|777.93|775.29|777.56|774.92|777.93|775.29|777.56|774.92|0
1645777830000|2022-02-25 08:30:30|777.8|775.16|778.52|775.88|779|776.36|777.8|775.16|0
1645777840000|2022-02-25 08:30:40|779.48|776.84|778.76|776.12|779.48|776.84|778.52|775.88|0
1645777850000|2022-02-25 08:30:50|778.52|775.88|777.56|774.92|778.52|775.88|777.32|774.68|0
1645777860000|2022-02-25 08:31:00|777.93|775.29|778.88|776.24|779|776.36|777.93|775.29|0
1645777870000|2022-02-25 08:31:10|777.8|775.16|778.04|775.4|778.04|775.4|777.56|774.92|0
1645777880000|2022-02-25 08:31:20|776.84|774.2|777.08|774.44|777.08|774.44|776.36|773.72|0
1645777890000|2022-02-25 08:31:30|777.21|774.57|777.32|774.68|777.8|775.16|777.08|774.44|0
1645777900000|2022-02-25 08:31:40|777.8|775.16|778.28|775.64|778.28|775.64|777.8|775.16|0
1645777910000|2022-02-25 08:31:50|777.21|774.57|777.21|774.57|777.21|774.57|777.21|774.57|0
1645777920000|2022-02-25 08:32:00|777.32|774.68|776.6|773.96|777.32|774.68|776.6|773.96|0
1645777930000|2022-02-25 08:32:10|776.12|773.48|776.6|773.96|776.6|773.96|776.12|773.48|0
1645777940000|2022-02-25 08:32:20|775.88|773.24|775.16|772.52|775.88|773.24|775.16|772.52|0
1645777950000|2022-02-25 08:32:30|774.45|771.81|774.21|771.57|774.45|771.81|773.97|771.33|0
1645777960000|2022-02-25 08:32:40|773.73|771.09|774.21|771.57|774.21|771.57|773.49|770.85|0
1645777970000|2022-02-25 08:32:50|773.97|771.33|774.45|771.81|774.45|771.81|773.73|771.09|0
1645777980000|2022-02-25 08:33:00|772.89|770.25|772.77|770.13|772.89|770.25|772.53|769.89|0
1645777990000|2022-02-25 08:33:10|773.37|770.73|774.45|771.81|774.45|771.81|773.37|770.73|0
1645778000000|2022-02-25 08:33:20|774.21|771.57|773.97|771.33|774.21|771.57|773.61|770.97|0
1645778010000|2022-02-25 08:33:30|773.73|771.09|774.21|771.57|774.21|771.57|773.73|771.09|0
1645778020000|2022-02-25 08:33:40|773.85|771.21|774.21|771.57|774.45|771.81|773.85|771.21|0
1645778030000|2022-02-25 08:33:50|774.92|772.28|773.25|770.61|774.92|772.28|773.25|770.61|0
1645778040000|2022-02-25 08:34:00|774.21|771.57|774.92|772.28|774.92|772.28|774.21|771.57|0
1645778050000|2022-02-25 08:34:10|773.97|771.33|773.25|770.61|773.97|771.33|773.01|770.37|0
1645778060000|2022-02-25 08:34:20|773.49|770.85|774.45|771.81|774.68|772.04|773.49|770.85|0
1645778070000|2022-02-25 08:34:30|774.68|772.04|775.16|772.52|775.16|772.52|774.68|772.04|0
1645778080000|2022-02-25 08:34:40|775.29|772.65|775.29|772.65|775.4|772.76|775.16|772.52|0
1645778090000|2022-02-25 08:34:50|775.64|773|774.68|772.04|775.64|773|774.68|772.04|0
1645778100000|2022-02-25 08:35:00|774.33|771.69|774.21|771.57|774.33|771.69|773.97|771.33|0
1645778110000|2022-02-25 08:35:10|773.73|771.09|774.09|771.45|774.09|771.45|773.73|771.09|0
1645778120000|2022-02-25 08:35:20|773.97|771.33|774.09|771.45|774.09|771.45|773.97|771.33|0
1645778130000|2022-02-25 08:35:30|774.45|771.81|776.12|773.48|776.12|773.48|774.45|771.81|0
1645778140000|2022-02-25 08:35:40|776.6|773.96|777.56|774.92|777.56|774.92|776.12|773.48|0
1645778150000|2022-02-25 08:35:50|778.52|775.88|779.72|777.08|779.96|777.32|778.52|775.88|0
1645778160000|2022-02-25 08:36:00|778.52|775.88|778.04|775.4|779|776.36|778.04|775.4|0
1645778170000|2022-02-25 08:36:10|778.64|776|780.68|778.04|780.68|778.04|778.64|776|0
1645778180000|2022-02-25 08:36:20|780.2|777.56|779|776.36|780.44|777.8|779|776.36|0
1645778190000|2022-02-25 08:36:30|779.12|776.48|781.64|779|781.64|779|779.12|776.48|0
1645778200000|2022-02-25 08:36:40|782.48|779.84|782.84|780.2|782.84|780.2|782.48|779.84|0
1645778210000|2022-02-25 08:36:50|782.36|779.72|782.36|779.72|782.48|779.84|782.36|779.72|0
1645778220000|2022-02-25 08:37:00|781.88|779.24|784.04|781.4|784.52|781.88|781.88|779.24|0
1645778230000|2022-02-25 08:37:10|784.76|782.12|784.28|781.64|784.76|782.12|784.04|781.4|0
1645778240000|2022-02-25 08:37:20|784.4|781.76|784.28|781.64|784.76|782.12|784.28|781.64|0
1645778250000|2022-02-25 08:37:30|784.16|781.52|785.96|783.32|786.32|783.68|784.16|781.52|0
1645778260000|2022-02-25 08:37:40|786.44|783.8|785.48|782.84|786.44|783.8|785.24|782.6|0
1645778270000|2022-02-25 08:37:50|784.88|782.24|785|782.36|785|782.36|784.52|781.88|0
1645778280000|2022-02-25 08:38:00|783.56|780.92|783.2|780.56|783.56|780.92|782.96|780.32|0
1645778290000|2022-02-25 08:38:10|783.32|780.68|781.64|779|783.56|780.92|781.64|779|0
1645778300000|2022-02-25 08:38:20|781.88|779.24|782.12|779.48|782.36|779.72|781.88|779.24|0
1645778310000|2022-02-25 08:38:30|781.88|779.24|779.96|777.32|781.88|779.24|779.96|777.32|0
1645778320000|2022-02-25 08:38:40|779.72|777.08|779.6|776.96|779.72|777.08|779|776.36|0
1645778330000|2022-02-25 08:38:50|780.44|777.8|781.88|779.24|781.88|779.24|780.44|777.8|0
1645778340000|2022-02-25 08:39:00|782.36|779.72|781.52|778.88|782.36|779.72|780.92|778.28|0
1645778350000|2022-02-25 08:39:10|781.16|778.52|780.44|777.8|781.16|778.52|780.44|777.8|0
1645778360000|2022-02-25 08:39:20|780.08|777.44|781.52|778.88|781.52|778.88|780.08|777.44|0
1645778370000|2022-02-25 08:39:30|781.64|779|782.12|779.48|782.12|779.48|781.64|779|0
1645778380000|2022-02-25 08:39:40|782.24|779.6|781.4|778.76|782.6|779.96|781.4|778.76|0
1645778390000|2022-02-25 08:39:50|781.64|779|782.96|780.32|783.08|780.44|781.64|779|0
1645778400000|2022-02-25 08:40:00|782.6|779.96|782.24|779.6|782.6|779.96|781.4|778.76|0
1645778410000|2022-02-25 08:40:10|783.08|780.44|781.64|779|783.08|780.44|781.64|779|0
1645778420000|2022-02-25 08:40:20|780.8|778.16|780.44|777.8|781.64|779|780.44|777.8|0
1645778430000|2022-02-25 08:40:30|780.2|777.56|782.6|779.96|782.6|779.96|780.2|777.56|0
1645778440000|2022-02-25 08:40:40|782.36|779.72|782.36|779.72|782.36|779.72|782.24|779.6|0
1645778450000|2022-02-25 08:40:50|781.88|779.24|782|779.36|782|779.36|781.88|779.24|0
1645778460000|2022-02-25 08:41:00|781.16|778.52|782.6|779.96|782.6|779.96|781.16|778.52|0
1645778470000|2022-02-25 08:41:10|781.52|778.88|781.4|778.76|781.76|779.12|781.4|778.76|0
1645778480000|2022-02-25 08:41:20|783.08|780.44|782.63|779.99|783.08|780.44|782.24|779.6|0
1645778490000|2022-02-25 08:41:30|782.5|779.86|782.98|780.34|783.22|780.58|782.5|779.86|0
1645778500000|2022-02-25 08:41:40|782.72|780.08|783.89|781.25|783.89|781.25|782.48|779.84|0
1645778510000|2022-02-25 08:41:50|784.11|781.47|783.87|781.23|784.11|781.47|783.87|781.23|0
1645778520000|2022-02-25 08:42:00|783.26|780.62|782.58|779.94|783.26|780.62|782.58|779.94|0
1645778530000|2022-02-25 08:42:10|783.06|780.42|783.89|781.25|783.89|781.25|783.06|780.42|0
1645778540000|2022-02-25 08:42:20|784.13|781.49|784.49|781.85|784.49|781.85|783.65|781.01|0
1645778550000|2022-02-25 08:42:30|784.37|781.73|783.65|781.01|784.37|781.73|783.65|781.01|0
1645778560000|2022-02-25 08:42:40|783.17|780.53|783.99|781.35|783.99|781.35|783.17|780.53|0
1645778570000|2022-02-25 08:42:50|784.11|781.47|784.95|782.31|784.95|782.31|783.39|780.75|0
1645778580000|2022-02-25 08:43:00|785.41|782.77|782.17|779.53|785.41|782.77|782.17|779.53|0
1645778590000|2022-02-25 08:43:10|781.7|779.06|780.62|777.98|781.7|779.06|780.62|777.98|0
1645778600000|2022-02-25 08:43:20|780.39|777.75|780.98|778.34|780.98|778.34|780.02|777.38|0
1645778610000|2022-02-25 08:43:30|780.5|777.86|780.74|778.1|780.98|778.34|780.5|777.86|0
1645778620000|2022-02-25 08:43:40|780.5|777.86|780.5|777.86|780.5|777.86|780.26|777.62|0
1645778630000|2022-02-25 08:43:50|780.98|778.34|780.74|778.1|781.22|778.58|780.74|778.1|0
1645778640000|2022-02-25 08:44:00|780.5|777.86|781.22|778.58|781.46|778.82|780.5|777.86|0
1645778650000|2022-02-25 08:44:10|781.1|778.46|780.26|777.62|781.1|778.46|780.26|777.62|0
1645778660000|2022-02-25 08:44:20|779.54|776.9|779.31|776.67|779.54|776.9|779.07|776.43|0
1645778670000|2022-02-25 08:44:30|779.54|776.9|779.07|776.43|779.54|776.9|778.35|775.71|0
1645778680000|2022-02-25 08:44:40|779.54|776.9|779.78|777.14|779.78|777.14|779.31|776.67|0
1645778690000|2022-02-25 08:44:50|780.74|778.1|780.5|777.86|780.74|778.1|780.5|777.86|0
1645778700000|2022-02-25 08:45:00|781.93|779.29|781.7|779.06|781.93|779.29|781.34|778.7|0
1645778710000|2022-02-25 08:45:10|781.93|779.29|780.86|778.22|781.93|779.29|780.86|778.22|0
1645778720000|2022-02-25 08:45:20|781.93|779.29|781.93|779.29|782.3|779.66|781.7|779.06|0
1645778730000|2022-02-25 08:45:30|782.89|780.25|782.65|780.01|782.89|780.25|782.65|780.01|0
1645778740000|2022-02-25 08:45:40|783.01|780.37|782.65|780.01|783.13|780.49|782.65|780.01|0
1645778750000|2022-02-25 08:45:50|781.82|779.18|781.82|779.18|781.82|779.18|781.7|779.06|0
1645778760000|2022-02-25 08:46:00|781.58|778.94|781.46|778.82|781.58|778.94|780.86|778.22|0
1645778770000|2022-02-25 08:46:10|782.41|779.77|781.93|779.29|783.37|780.73|781.93|779.29|0
1645778780000|2022-02-25 08:46:20|781.22|778.58|780.74|778.1|781.22|778.58|780.26|777.62|0
1645778790000|2022-02-25 08:46:30|780.02|777.38|779.78|777.14|780.02|777.38|779.31|776.67|0
1645778800000|2022-02-25 08:46:40|779.54|776.9|780.26|777.62|780.26|777.62|779.54|776.9|0
1645778810000|2022-02-25 08:46:50|780.62|777.98|779.78|777.14|780.62|777.98|779.78|777.14|0
1645778820000|2022-02-25 08:47:00|780.26|777.62|780.02|777.38|780.26|777.62|779.78|777.14|0
1645778830000|2022-02-25 08:47:10|780.26|777.62|780.26|777.62|780.26|777.62|780.26|777.62|0
1645778840000|2022-02-25 08:47:20|779.78|777.14|780.98|778.34|780.98|778.34|779.78|777.14|0
1645778850000|2022-02-25 08:47:30|780.62|777.98|780.26|777.62|781.22|778.58|780.26|777.62|0
1645778860000|2022-02-25 08:47:40|780.02|777.38|781.46|778.82|781.69|779.05|780.02|777.38|0
1645778870000|2022-02-25 08:47:50|780.98|778.34|780.26|777.62|781.22|778.58|780.26|777.62|0
1645778880000|2022-02-25 08:48:00|780.15|777.51|780.02|777.38|780.15|777.51|779.78|777.14|0
1645778890000|2022-02-25 08:48:10|780.5|777.86|780.98|778.34|780.98|778.34|780.5|777.86|0
1645778900000|2022-02-25 08:48:20|781.34|778.7|781.22|778.58|781.34|778.7|780.74|778.1|0
1645778910000|2022-02-25 08:48:30|780.98|778.34|780.26|777.62|780.98|778.34|780.26|777.62|0
1645778920000|2022-02-25 08:48:40|780.15|777.51|780.5|777.86|780.5|777.86|779.54|776.9|0
1645778930000|2022-02-25 08:48:50|780.15|777.51|779.78|777.14|780.15|777.51|779.3|776.66|0
1645778940000|2022-02-25 08:49:00|780.02|777.38|780.5|777.86|780.5|777.86|780.02|777.38|0
1645778950000|2022-02-25 08:49:10|780.26|777.62|780.38|777.74|780.38|777.74|780.15|777.51|0
1645778960000|2022-02-25 08:49:20|779.78|777.14|779.67|777.03|779.78|777.14|779.07|776.43|0
1645778970000|2022-02-25 08:49:30|779.78|777.14|779.07|776.43|779.78|777.14|779.07|776.43|0
1645778980000|2022-02-25 08:49:40|779.19|776.55|779.91|777.27|779.91|777.27|779.19|776.55|0
1645778990000|2022-02-25 08:49:50|779.54|776.9|779.54|776.9|780.15|777.51|779.54|776.9|0
1645779000000|2022-02-25 08:50:00|780.02|777.38|779.54|776.9|780.26|777.62|779.54|776.9|0
1645779010000|2022-02-25 08:50:10|779.3|776.66|779.3|776.66|779.67|777.03|779.3|776.66|0
1645779020000|2022-02-25 08:50:20|779.54|776.9|780.98|778.34|780.98|778.34|779.54|776.9|0
1645779030000|2022-02-25 08:50:30|781.22|778.58|780.62|777.98|781.22|778.58|780.62|777.98|0
1645779040000|2022-02-25 08:50:40|780.98|778.34|780.5|777.86|780.98|778.34|780.38|777.74|0
1645779050000|2022-02-25 08:50:50|780.62|777.98|779.54|776.9|780.74|778.1|779.54|776.9|0
1645779060000|2022-02-25 08:51:00|780.02|777.38|779.43|776.79|780.38|777.74|779.43|776.79|0
1645779070000|2022-02-25 08:51:10|778.83|776.19|777.28|774.64|778.83|776.19|777.28|774.64|0
1645779080000|2022-02-25 08:51:20|776.44|773.8|776.8|774.16|776.8|774.16|776.44|773.8|0
1645779090000|2022-02-25 08:51:30|776.44|773.8|776.68|774.04|776.68|774.04|776.2|773.56|0
1645779100000|2022-02-25 08:51:40|776.2|773.56|775.25|772.61|776.2|773.56|775.25|772.61|0
1645779110000|2022-02-25 08:51:50|775.72|773.08|775.01|772.37|775.72|773.08|775.01|772.37|0
1645779120000|2022-02-25 08:52:00|775.13|772.49|775.25|772.61|775.85|773.21|775.13|772.49|0
1645779130000|2022-02-25 08:52:10|775.72|773.08|774.53|771.89|775.72|773.08|774.41|771.77|0
1645779140000|2022-02-25 08:52:20|774.05|771.41|774.18|771.54|774.18|771.54|774.05|771.41|0
1645779150000|2022-02-25 08:52:30|773.81|771.17|773.94|771.3|773.94|771.3|773.58|770.94|0
1645779160000|2022-02-25 08:52:40|773.81|771.17|774.29|771.65|774.29|771.65|773.81|771.17|0
1645779170000|2022-02-25 08:52:50|774.05|771.41|774.53|771.89|774.53|771.89|774.05|771.41|0
1645779180000|2022-02-25 08:53:00|774.77|772.13|775.01|772.37|775.25|772.61|774.77|772.13|0
1645779190000|2022-02-25 08:53:10|774.65|772.01|774.29|771.65|774.77|772.13|774.29|771.65|0
1645779200000|2022-02-25 08:53:20|774.18|771.54|774.18|771.54|774.18|771.54|774.18|771.54|0
1645779210000|2022-02-25 08:53:30|773.81|771.17|774.29|771.65|774.29|771.65|773.57|770.93|0
1645779220000|2022-02-25 08:53:40|774.77|772.13|774.29|771.65|774.77|772.13|774.29|771.65|0
1645779230000|2022-02-25 08:53:50|774.53|771.89|775.72|773.08|775.72|773.08|774.53|771.89|0
1645779240000|2022-02-25 08:54:00|776.2|773.56|775.96|773.32|776.44|773.8|775.72|773.08|0
1645779250000|2022-02-25 08:54:10|776.68|774.04|777.52|774.88|777.52|774.88|776.68|774.04|0
1645779260000|2022-02-25 08:54:20|777.76|775.12|777.87|775.23|778.11|775.47|777.76|775.12|0
1645779270000|2022-02-25 08:54:30|777.63|774.99|777.87|775.23|777.87|775.23|777.63|774.99|0
1645779280000|2022-02-25 08:54:40|778.23|775.59|778.23|775.59|778.23|775.59|778.23|775.59|0
1645779290000|2022-02-25 08:54:50|778.71|776.07|778.11|775.47|778.71|776.07|778.11|775.47|0
1645779300000|2022-02-25 08:55:00|778.35|775.71|779.19|776.55|779.3|776.66|778.35|775.71|0
1645779310000|2022-02-25 08:55:10|779.54|776.9|778.71|776.07|779.54|776.9|778.71|776.07|0
1645779320000|2022-02-25 08:55:20|777.87|775.23|778.59|775.95|779.07|776.43|777.87|775.23|0
1645779330000|2022-02-25 08:55:30|778.47|775.83|778|775.36|778.47|775.83|777.87|775.23|0
1645779340000|2022-02-25 08:55:40|777.39|774.75|776.92|774.28|777.39|774.75|776.68|774.04|0
1645779350000|2022-02-25 08:55:50|776.68|774.04|777.04|774.4|777.15|774.51|776.68|774.04|0
1645779360000|2022-02-25 08:56:00|777.15|774.51|777.52|774.88|777.63|774.99|777.15|774.51|0
1645779370000|2022-02-25 08:56:10|777.63|774.99|778.95|776.31|778.95|776.31|777.63|774.99|0
1645779380000|2022-02-25 08:56:20|779.54|776.9|780.02|777.38|780.26|777.62|779.54|776.9|0
1645779390000|2022-02-25 08:56:30|780.26|777.62|780.38|777.74|780.38|777.74|779.78|777.14|0
1645779400000|2022-02-25 08:56:40|780.74|778.1|779.78|777.14|780.74|778.1|779.78|777.14|0
1645779410000|2022-02-25 08:56:50|780.26|777.62|780.26|777.62|780.5|777.86|780.26|777.62|0
1645779420000|2022-02-25 08:57:00|780.02|777.38|780.74|778.1|780.74|778.1|780.02|777.38|0
1645779430000|2022-02-25 08:57:10|780.98|778.34|779.78|777.14|780.98|778.34|779.78|777.14|0
1645779440000|2022-02-25 08:57:20|779.91|777.27|779.43|776.79|779.91|777.27|779.43|776.79|0
1645779450000|2022-02-25 08:57:30|779.19|776.55|780.02|777.38|780.02|777.38|778.83|776.19|0
1645779460000|2022-02-25 08:57:40|780.26|777.62|780.26|777.62|780.26|777.62|780.02|777.38|0
1645779470000|2022-02-25 08:57:50|780.86|778.22|780.74|778.1|781.22|778.58|780.74|778.1|0
1645779480000|2022-02-25 08:58:00|781.1|778.46|781.22|778.58|781.22|778.58|780.98|778.34|0
1645779490000|2022-02-25 08:58:10|782.06|779.42|781.93|779.29|782.17|779.53|781.93|779.29|0
1645779500000|2022-02-25 08:58:20|782.06|779.42|782.41|779.77|782.41|779.77|781.45|778.81|0
1645779510000|2022-02-25 08:58:30|782.17|779.53|781.82|779.18|782.41|779.77|781.82|779.18|0
1645779520000|2022-02-25 08:58:40|782.17|779.53|782.41|779.77|782.54|779.9|781.69|779.05|0
1645779530000|2022-02-25 08:58:50|782.77|780.13|782.65|780.01|783.13|780.49|782.65|780.01|0
1645779540000|2022-02-25 08:59:00|782.89|780.25|782.41|779.77|782.89|780.25|782.41|779.77|0
1645779550000|2022-02-25 08:59:10|782.17|779.53|781.22|778.58|782.17|779.53|781.22|778.58|0
1645779560000|2022-02-25 08:59:20|781.34|778.7|781.45|778.81|781.69|779.05|781.34|778.7|0
1645779570000|2022-02-25 08:59:30|780.5|777.86|780.26|777.62|780.5|777.86|780.02|777.38|0
1645779580000|2022-02-25 08:59:40|779.78|777.14|779.78|777.14|779.78|777.14|779.54|776.9|0
1645779590000|2022-02-25 08:59:50|780.02|777.38|779.78|777.14|780.02|777.38|779.78|777.14|0
1645779600000|2022-02-25 09:00:00|779.3|776.66|778.59|775.95|779.3|776.66|778.59|775.95|0
1645779610000|2022-02-25 09:00:10|777.63|774.99|780.02|777.38|780.02|777.38|777.63|774.99|0
1645779620000|2022-02-25 09:00:20|779.78|777.14|780.98|778.34|780.98|778.34|779.78|777.14|0
1645779630000|2022-02-25 09:00:30|781.1|778.46|781.45|778.81|781.45|778.81|781.1|778.46|0
1645779640000|2022-02-25 09:00:40|781.69|779.05|780.26|777.62|781.69|779.05|780.26|777.62|0
1645779650000|2022-02-25 09:00:50|779.54|776.9|779.06|776.42|779.54|776.9|779.06|776.42|0
1645779660000|2022-02-25 09:01:00|779.67|777.03|779.06|776.42|779.67|777.03|779.06|776.42|0
1645779670000|2022-02-25 09:01:10|779.3|776.66|780.5|777.86|780.5|777.86|779.3|776.66|0
1645779680000|2022-02-25 09:01:20|780.74|778.1|779.3|776.66|780.74|778.1|779.3|776.66|0
1645779690000|2022-02-25 09:01:30|778.47|775.83|777.99|775.35|778.47|775.83|777.87|775.23|0
1645779700000|2022-02-25 09:01:40|777.63|774.99|775.72|773.08|777.63|774.99|775.72|773.08|0
1645779710000|2022-02-25 09:01:50|776.08|773.44|776.2|773.56|776.44|773.8|776.08|773.44|0
1645779720000|2022-02-25 09:02:00|776.44|773.8|775.48|772.84|776.44|773.8|775.48|772.84|0
1645779730000|2022-02-25 09:02:10|775.24|772.6|775.61|772.97|775.61|772.97|774.77|772.13|0
1645779740000|2022-02-25 09:02:20|776.32|773.68|776.2|773.56|776.32|773.68|775.48|772.84|0
1645779750000|2022-02-25 09:02:30|776.44|773.8|777.28|774.64|777.28|774.64|776.44|773.8|0
1645779760000|2022-02-25 09:02:40|777.39|774.75|777.04|774.4|777.39|774.75|776.91|774.27|0
1645779770000|2022-02-25 09:02:50|777.39|774.75|777.87|775.23|778.11|775.47|777.28|774.64|0
1645779780000|2022-02-25 09:03:00|778.83|776.19|779.3|776.66|779.3|776.66|778.83|776.19|0
1645779790000|2022-02-25 09:03:10|779.54|776.9|779.3|776.66|779.54|776.9|779.06|776.42|0
1645779800000|2022-02-25 09:03:20|778.95|776.31|778.71|776.07|778.95|776.31|778.11|775.47|0
1645779810000|2022-02-25 09:03:30|778.47|775.83|777.87|775.23|778.47|775.83|777.87|775.23|0
1645779820000|2022-02-25 09:03:40|776.91|774.27|778.11|775.47|778.11|775.47|776.68|774.04|0
1645779830000|2022-02-25 09:03:50|778.47|775.83|779.06|776.42|779.06|776.42|778.35|775.71|0
1645779840000|2022-02-25 09:04:00|780.02|777.38|779.54|776.9|780.02|777.38|779.3|776.66|0
1645779850000|2022-02-25 09:04:10|779.3|776.66|779.06|776.42|779.3|776.66|778.83|776.19|0
1645779860000|2022-02-25 09:04:20|779.67|777.03|779.54|776.9|780.02|777.38|779.54|776.9|0
1645779870000|2022-02-25 09:04:30|780.02|777.38|780.02|777.38|780.26|777.62|780.02|777.38|0
1645779880000|2022-02-25 09:04:40|780.98|778.34|781.69|779.05|781.69|779.05|780.98|778.34|0
1645779890000|2022-02-25 09:04:50|781.58|778.94|779.78|777.14|781.58|778.94|779.78|777.14|0
1645779900000|2022-02-25 09:05:00|780.02|777.38|779.19|776.55|780.02|777.38|779.19|776.55|0
1645779910000|2022-02-25 09:05:10|779.43|776.79|779.67|777.03|779.67|777.03|779.3|776.66|0
1645779920000|2022-02-25 09:05:20|779.78|777.14|777.87|775.23|779.78|777.14|777.87|775.23|0
1645779930000|2022-02-25 09:05:30|778.11|775.47|778.11|775.47|778.11|775.47|777.87|775.23|0
1645779940000|2022-02-25 09:05:40|778.83|776.19|779.06|776.42|779.06|776.42|778.83|776.19|0
1645779950000|2022-02-25 09:05:50|779.54|776.9|779.06|776.42|779.54|776.9|779.06|776.42|0
1645779960000|2022-02-25 09:06:00|778.95|776.31|780.5|777.86|780.5|777.86|778.95|776.31|0
1645779970000|2022-02-25 09:06:10|780.98|778.34|781.45|778.81|781.45|778.81|780.74|778.1|0
1645779980000|2022-02-25 09:06:20|781.69|779.05|783.01|780.37|783.01|780.37|781.69|779.05|0
1645779990000|2022-02-25 09:06:30|783.13|780.49|783.25|780.61|783.37|780.73|783.13|780.49|0
1645780000000|2022-02-25 09:06:40|783.84|781.2|783.01|780.37|783.84|781.2|782.65|780.01|0
1645780010000|2022-02-25 09:06:50|782.65|780.01|782.53|779.89|783.25|780.61|782.53|779.89|0
1645780020000|2022-02-25 09:07:00|781.69|779.05|781.93|779.29|782.3|779.66|781.69|779.05|0
1645780030000|2022-02-25 09:07:10|781.69|779.05|781.69|779.05|781.93|779.29|781.34|778.7|0
1645780040000|2022-02-25 09:07:20|781.93|779.29|780.98|778.34|781.93|779.29|780.98|778.34|0
1645780050000|2022-02-25 09:07:30|780.62|777.98|780.74|778.1|780.74|778.1|780.62|777.98|0
1645780060000|2022-02-25 09:07:40|780.5|777.86|781.34|778.7|781.34|778.7|780.5|777.86|0
1645780070000|2022-02-25 09:07:50|780.74|778.1|780.26|777.62|780.74|778.1|780.26|777.62|0
1645780080000|2022-02-25 09:08:00|780.02|777.38|779.54|776.9|780.02|777.38|779.06|776.42|0
1645780090000|2022-02-25 09:08:10|779.3|776.66|779.54|776.9|779.54|776.9|779.06|776.42|0
1645780100000|2022-02-25 09:08:20|779.3|776.66|779.06|776.42|779.3|776.66|779.06|776.42|0
1645780110000|2022-02-25 09:08:30|778.95|776.31|779.06|776.42|779.3|776.66|778.95|776.31|0
1645780120000|2022-02-25 09:08:40|779.78|777.14|780.5|777.86|780.5|777.86|779.78|777.14|0
1645780130000|2022-02-25 09:08:50|780.74|778.1|781.45|778.81|781.45|778.81|780.74|778.1|0
1645780140000|2022-02-25 09:09:00|781.21|778.57|780.14|777.5|781.21|778.57|780.14|777.5|0
1645780150000|2022-02-25 09:09:10|780.02|777.38|779.9|777.26|780.02|777.38|779.78|777.14|0
1645780160000|2022-02-25 09:09:20|779.19|776.55|779.78|777.14|779.78|777.14|779.19|776.55|0
1645780170000|2022-02-25 09:09:30|780.02|777.38|779.78|777.14|780.5|777.86|779.78|777.14|0
1645780180000|2022-02-25 09:09:40|780.5|777.86|782.17|779.53|782.17|779.53|780.5|777.86|0
1645780190000|2022-02-25 09:09:50|782.06|779.42|782.65|780.01|782.65|780.01|781.93|779.29|0
1645780200000|2022-02-25 09:10:00|782.89|780.25|782.77|780.13|782.89|780.25|782.65|780.01|0
1645780210000|2022-02-25 09:10:10|782.65|780.01|783.73|781.09|783.73|781.09|782.65|780.01|0
1645780220000|2022-02-25 09:10:20|783.37|780.73|783.01|780.37|783.37|780.73|783.01|780.37|0
1645780230000|2022-02-25 09:10:30|782.89|780.25|782.65|780.01|782.89|780.25|781.69|779.05|0
1645780240000|2022-02-25 09:10:40|782.41|779.77|782.17|779.53|782.41|779.77|781.93|779.29|0
1645780250000|2022-02-25 09:10:50|782.41|779.77|784.08|781.44|784.08|781.44|782.41|779.77|0
1645780260000|2022-02-25 09:11:00|783.37|780.73|782.89|780.25|783.37|780.73|782.89|780.25|0
1645780270000|2022-02-25 09:11:10|782.65|780.01|782.89|780.25|783.37|780.73|782.65|780.01|0
1645780280000|2022-02-25 09:11:20|782.41|779.77|782.65|780.01|782.65|780.01|782.41|779.77|0
1645780290000|2022-02-25 09:11:30|783.13|780.49|783.6|780.96|783.73|781.09|783.13|780.49|0
1645780300000|2022-02-25 09:11:40|783.84|781.2|784.8|782.16|785.04|782.4|783.84|781.2|0
1645780310000|2022-02-25 09:11:50|784.56|781.92|783.84|781.2|784.56|781.92|783.73|781.09|0
1645780320000|2022-02-25 09:12:00|783.73|781.09|783.37|780.73|783.73|781.09|782.89|780.25|0
1645780330000|2022-02-25 09:12:10|782.89|780.25|782.65|780.01|782.89|780.25|782.41|779.77|0
1645780340000|2022-02-25 09:12:20|782.41|779.77|782.65|780.01|782.65|780.01|782.41|779.77|0
1645780350000|2022-02-25 09:12:30|783.01|780.37|782.65|780.01|783.01|780.37|782.17|779.53|0
1645780360000|2022-02-25 09:12:40|782.41|779.77|782.89|780.25|782.89|780.25|782.17|779.53|0
1645780370000|2022-02-25 09:12:50|782.65|780.01|782.77|780.13|782.77|780.13|782.65|780.01|0
1645780380000|2022-02-25 09:13:00|782.41|779.77|782.65|780.01|782.65|780.01|782.41|779.77|0
1645780390000|2022-02-25 09:13:10|782.29|779.65|782.17|779.53|782.41|779.77|782.17|779.53|0
1645780410000|2022-02-25 09:13:30|782.29|779.65|782.65|780.01|783.13|780.49|782.29|779.65|0
1645780420000|2022-02-25 09:13:40|783.37|780.73|782.65|780.01|783.37|780.73|782.65|780.01|0
1645780430000|2022-02-25 09:13:50|783.13|780.49|782.89|780.25|783.37|780.73|782.89|780.25|0
1645780440000|2022-02-25 09:14:00|782.65|780.01|782.41|779.77|782.65|780.01|782.41|779.77|0
1645780450000|2022-02-25 09:14:10|782.89|780.25|783.37|780.73|783.37|780.73|782.65|780.01|0
1645780460000|2022-02-25 09:14:20|782.65|780.01|781.93|779.29|782.65|780.01|781.93|779.29|0
1645780470000|2022-02-25 09:14:30|781.21|778.57|781.45|778.81|781.93|779.29|781.21|778.57|0
1645780480000|2022-02-25 09:14:40|781.69|779.05|781.34|778.7|781.93|779.29|781.34|778.7|0
1645780490000|2022-02-25 09:14:50|781.58|778.94|782.17|779.53|782.29|779.65|781.58|778.94|0
1645780500000|2022-02-25 09:15:00|782.29|779.65|780.74|778.1|782.29|779.65|780.74|778.1|0
1645780510000|2022-02-25 09:15:10|780.5|777.86|780.5|777.86|780.5|777.86|780.26|777.62|0
1645780520000|2022-02-25 09:15:20|780.74|778.1|780.26|777.62|780.74|778.1|780.26|777.62|0
1645780530000|2022-02-25 09:15:30|780.74|778.1|779.78|777.14|780.74|778.1|779.78|777.14|0
1645780540000|2022-02-25 09:15:40|778.71|776.07|778.82|776.18|778.82|776.18|778.59|775.95|0
1645780550000|2022-02-25 09:15:50|778.35|775.71|779.3|776.66|779.3|776.66|778.35|775.71|0
1645780560000|2022-02-25 09:16:00|780.86|778.22|780.74|778.1|780.97|778.33|780.74|778.1|0
1645780570000|2022-02-25 09:16:10|780.38|777.74|780.26|777.62|780.38|777.74|780.26|777.62|0
1645780580000|2022-02-25 09:16:20|780.38|777.74|781.34|778.7|781.34|778.7|780.38|777.74|0
1645780590000|2022-02-25 09:16:30|782.17|779.53|782.41|779.77|782.65|780.01|782.17|779.53|0
1645780600000|2022-02-25 09:16:40|780.97|778.33|781.45|778.81|781.45|778.81|780.74|778.1|0
1645780610000|2022-02-25 09:16:50|781.21|778.57|779.78|777.14|781.21|778.57|779.78|777.14|0
1645780620000|2022-02-25 09:17:00|780.26|777.62|780.02|777.38|780.26|777.62|779.66|777.02|0
1645780630000|2022-02-25 09:17:10|779.43|776.79|779.3|776.66|779.78|777.14|779.3|776.66|0
1645780640000|2022-02-25 09:17:20|779.54|776.9|779.3|776.66|779.78|777.14|779.3|776.66|0
1645780650000|2022-02-25 09:17:30|778.35|775.71|777.63|774.99|778.35|775.71|777.63|774.99|0
1645780660000|2022-02-25 09:17:40|777.39|774.75|776.91|774.27|777.39|774.75|776.91|774.27|0
1645780670000|2022-02-25 09:17:50|777.15|774.51|777.39|774.75|777.63|774.99|777.15|774.51|0
1645780680000|2022-02-25 09:18:00|777.87|775.23|778.11|775.47|778.11|775.47|777.87|775.23|0
1645780690000|2022-02-25 09:18:10|778.35|775.71|778.11|775.47|778.58|775.94|778.11|775.47|0
1645780700000|2022-02-25 09:18:20|777.87|775.23|777.04|774.4|777.87|775.23|777.04|774.4|0
1645780710000|2022-02-25 09:18:30|777.39|774.75|777.75|775.11|777.75|775.11|777.39|774.75|0
1645780720000|2022-02-25 09:18:40|777.63|774.99|777.51|774.87|777.63|774.99|777.39|774.75|0
1645780730000|2022-02-25 09:18:50|777.15|774.51|778.11|775.47|778.11|775.47|776.91|774.27|0
1645780740000|2022-02-25 09:19:00|777.87|775.23|776.91|774.27|777.87|775.23|776.67|774.03|0
1645780750000|2022-02-25 09:19:10|777.04|774.4|777.28|774.64|777.28|774.64|776.67|774.03|0
1645780760000|2022-02-25 09:19:20|778.11|775.47|778.47|775.83|778.47|775.83|778.11|775.47|0
1645780770000|2022-02-25 09:19:30|778.23|775.59|778.23|775.59|778.23|775.59|778.23|775.59|0
1645780780000|2022-02-25 09:19:40|778.58|775.94|778.58|775.94|778.82|776.18|778.58|775.94|0
1645780790000|2022-02-25 09:19:50|778.82|776.18|778.82|776.18|779.06|776.42|778.82|776.18|0
1645780800000|2022-02-25 09:20:00|778.95|776.31|778.11|775.47|778.95|776.31|777.87|775.23|0
1645780810000|2022-02-25 09:20:10|777.87|775.23|778.35|775.71|778.35|775.71|777.87|775.23|0
1645780820000|2022-02-25 09:20:20|778.23|775.59|779.3|776.66|779.3|776.66|778.23|775.59|0
1645780830000|2022-02-25 09:20:30|779.9|777.26|780.02|777.38|780.02|777.38|779.9|777.26|0
1645780840000|2022-02-25 09:20:40|779.06|776.42|779.3|776.66|779.3|776.66|778.23|775.59|0
1645780850000|2022-02-25 09:20:50|779.06|776.42|778.82|776.18|779.06|776.42|778.71|776.07|0
1645780860000|2022-02-25 09:21:00|778.58|775.94|779.78|777.14|779.78|777.14|778.58|775.94|0
1645780870000|2022-02-25 09:21:10|779.54|776.9|780.5|777.86|780.5|777.86|779.54|776.9|0
1645780880000|2022-02-25 09:21:20|780.73|778.09|781.69|779.05|781.69|779.05|780.73|778.09|0
1645780890000|2022-02-25 09:21:30|781.21|778.57|781.21|778.57|781.45|778.81|781.21|778.57|0
1645780900000|2022-02-25 09:21:40|781.1|778.46|781.21|778.57|781.45|778.81|781.1|778.46|0
1645780910000|2022-02-25 09:21:50|780.97|778.33|780.26|777.62|780.97|778.33|780.26|777.62|0
1645780920000|2022-02-25 09:22:00|780.5|777.86|780.02|777.38|780.5|777.86|779.9|777.26|0
1645780930000|2022-02-25 09:22:10|779.66|777.02|780.14|777.5|780.5|777.86|779.66|777.02|0
1645780940000|2022-02-25 09:22:20|780.26|777.62|779.54|776.9|780.26|777.62|779.3|776.66|0
1645780950000|2022-02-25 09:22:30|779.78|777.14|780.97|778.33|780.97|778.33|779.54|776.9|0
1645780960000|2022-02-25 09:22:40|781.1|778.46|780.97|778.33|781.21|778.57|780.5|777.86|0
1645780970000|2022-02-25 09:22:50|781.21|778.57|781.45|778.81|781.69|779.05|781.21|778.57|0
1645780980000|2022-02-25 09:23:00|781.21|778.57|782.17|779.53|782.17|779.53|781.21|778.57|0
1645780990000|2022-02-25 09:23:10|782.65|780.01|782.65|780.01|783.13|780.49|782.65|780.01|0
1645781000000|2022-02-25 09:23:20|783.13|780.49|782.65|780.01|783.13|780.49|781.69|779.05|0
1645781010000|2022-02-25 09:23:30|782.89|780.25|782.17|779.53|782.89|780.25|781.93|779.29|0
1645781020000|2022-02-25 09:23:40|782.89|780.25|782.65|780.01|782.89|780.25|782.65|780.01|0
1645781030000|2022-02-25 09:23:50|783.13|780.49|782.41|779.77|783.13|780.49|782.41|779.77|0
1645781040000|2022-02-25 09:24:00|782.29|779.65|782.89|780.25|783.13|780.49|782.29|779.65|0
1645781050000|2022-02-25 09:24:10|782.41|779.77|782.65|780.01|782.65|780.01|781.93|779.29|0
1645781060000|2022-02-25 09:24:20|782.77|780.13|782.77|780.13|783.01|780.37|782.77|780.13|0
1645781070000|2022-02-25 09:24:30|782.41|779.77|782.41|779.77|782.65|780.01|782.41|779.77|0
1645781080000|2022-02-25 09:24:40|782.53|779.89|782.17|779.53|783.13|780.49|782.17|779.53|0
1645781090000|2022-02-25 09:24:50|782.53|779.89|782.77|780.13|782.89|780.25|782.53|779.89|0
1645781100000|2022-02-25 09:25:00|782.89|780.25|784.56|781.92|784.56|781.92|782.89|780.25|0
1645781110000|2022-02-25 09:25:10|784.32|781.68|783.84|781.2|784.32|781.68|783.84|781.2|0
1645781120000|2022-02-25 09:25:20|784.32|781.68|784.08|781.44|784.32|781.68|784.08|781.44|0
1645781130000|2022-02-25 09:25:30|783.84|781.2|784.08|781.44|784.08|781.44|783.36|780.72|0
1645781140000|2022-02-25 09:25:40|783.73|781.09|783.36|780.72|784.08|781.44|783.36|780.72|0
1645781150000|2022-02-25 09:25:50|783.6|780.96|783.6|780.96|783.6|780.96|783.36|780.72|0
1645781160000|2022-02-25 09:26:00|783.97|781.33|783.01|780.37|783.97|781.33|783.01|780.37|0
1645781170000|2022-02-25 09:26:10|782.89|780.25|781.69|779.05|782.89|780.25|781.69|779.05|0
1645781180000|2022-02-25 09:26:20|782.53|779.89|783.36|780.72|783.36|780.72|782.53|779.89|0
1645781190000|2022-02-25 09:26:30|783.12|780.48|782.77|780.13|783.12|780.48|782.77|780.13|0
1645781200000|2022-02-25 09:26:40|783.25|780.61|783.6|780.96|783.6|780.96|783.25|780.61|0
1645781210000|2022-02-25 09:26:50|784.45|781.81|783.01|780.37|784.45|781.81|783.01|780.37|0
1645781220000|2022-02-25 09:27:00|782.53|779.89|782.41|779.77|782.65|780.01|782.41|779.77|0
1645781230000|2022-02-25 09:27:10|782.53|779.89|782.41|779.77|782.89|780.25|782.41|779.77|0
1645781240000|2022-02-25 09:27:20|783.73|781.09|783.73|781.09|783.97|781.33|783.73|781.09|0
1645781250000|2022-02-25 09:27:30|783.36|780.72|783.12|780.48|783.6|780.96|783.12|780.48|0
1645781260000|2022-02-25 09:27:40|783.01|780.37|782.65|780.01|783.36|780.72|782.65|780.01|0
1645781270000|2022-02-25 09:27:50|782.17|779.53|783.36|780.72|783.36|780.72|782.17|779.53|0
1645781280000|2022-02-25 09:28:00|783.49|780.85|784.32|781.68|784.32|781.68|783.36|780.72|0
1645781290000|2022-02-25 09:28:10|784.56|781.92|784.8|782.16|784.8|782.16|784.56|781.92|0
1645781300000|2022-02-25 09:28:20|785.04|782.4|785.28|782.64|785.28|782.64|784.8|782.16|0
1645781310000|2022-02-25 09:28:30|785.4|782.76|784.32|781.68|785.4|782.76|784.08|781.44|0
1645781320000|2022-02-25 09:28:40|784.08|781.44|784.56|781.92|784.56|781.92|784.08|781.44|0
1645781330000|2022-02-25 09:28:50|785.4|782.76|784.8|782.16|785.4|782.76|784.8|782.16|0
1645781340000|2022-02-25 09:29:00|784.32|781.68|784.21|781.57|784.32|781.68|784.21|781.57|0
1645781350000|2022-02-25 09:29:10|784.08|781.44|783.84|781.2|784.08|781.44|783.84|781.2|0
1645781360000|2022-02-25 09:29:20|783.6|780.96|782.89|780.25|783.6|780.96|782.89|780.25|0
1645781370000|2022-02-25 09:29:30|782.41|779.77|783.36|780.72|783.36|780.72|782.41|779.77|0
1645781380000|2022-02-25 09:29:40|782.89|780.25|782.89|780.25|783.25|780.61|782.89|780.25|0
1645781390000|2022-02-25 09:29:50|782.77|780.13|782.41|779.77|782.89|780.25|782.17|779.53|0
1645781400000|2022-02-25 09:30:00|782.17|779.53|782.41|779.77|782.65|780.01|782.17|779.53|0
1645781410000|2022-02-25 09:30:10|781.69|779.05|782.41|779.77|782.41|779.77|781.69|779.05|0
1645781420000|2022-02-25 09:30:20|782.65|780.01|779.9|777.26|782.65|780.01|779.9|777.26|0
1645781430000|2022-02-25 09:30:30|781.45|778.81|781.21|778.57|781.45|778.81|780.86|778.22|0
1645781440000|2022-02-25 09:30:40|781.45|778.81|781.45|778.81|782.05|779.41|781.45|778.81|0
1645781450000|2022-02-25 09:30:50|781.58|778.94|782.65|780.01|782.65|780.01|781.58|778.94|0
1645781460000|2022-02-25 09:31:00|783.12|780.48|783.25|780.61|783.25|780.61|782.41|779.77|0
1645781470000|2022-02-25 09:31:10|783.12|780.48|783.12|780.48|783.49|780.85|783.12|780.48|0
1645781480000|2022-02-25 09:31:20|783.84|781.2|783.01|780.37|783.84|781.2|783.01|780.37|0
1645781490000|2022-02-25 09:31:30|782.89|780.25|783.84|781.2|783.84|781.2|782.29|779.65|0
1645781500000|2022-02-25 09:31:40|783.6|780.96|783.97|781.33|783.97|781.33|783.6|780.96|0
1645781510000|2022-02-25 09:31:50|784.08|781.44|784.32|781.68|784.8|782.16|784.08|781.44|0
1645781520000|2022-02-25 09:32:00|783.84|781.2|780.26|777.62|783.84|781.2|780.26|777.62|0
1645781530000|2022-02-25 09:32:10|777.87|775.23|779.54|776.9|780.49|777.85|777.87|775.23|0
1645781540000|2022-02-25 09:32:20|779.78|777.14|779.42|776.78|780.62|777.98|779.42|776.78|0
1645781550000|2022-02-25 09:32:30|779.3|776.66|778.82|776.18|779.3|776.66|777.87|775.23|0
1645781560000|2022-02-25 09:32:40|779.78|777.14|781.21|778.57|781.21|778.57|779.78|777.14|0
1645781570000|2022-02-25 09:32:50|781.34|778.7|779.9|777.26|781.45|778.81|779.9|777.26|0
1645781580000|2022-02-25 09:33:00|778.95|776.31|779.3|776.66|779.3|776.66|777.39|774.75|0
1645781590000|2022-02-25 09:33:10|777.39|774.75|774.52|771.88|777.39|774.75|774.52|771.88|0
1645781600000|2022-02-25 09:33:20|775.72|773.08|774.76|772.12|775.72|773.08|774.52|771.88|0
1645781610000|2022-02-25 09:33:30|774.29|771.65|775.48|772.84|775.48|772.84|773.22|770.58|0
1645781620000|2022-02-25 09:33:40|776.08|773.44|776.08|773.44|776.08|773.44|776.08|773.44|0
1645781630000|2022-02-25 09:33:50|777.15|774.51|779.06|776.42|779.06|776.42|777.15|774.51|0
1645781640000|2022-02-25 09:34:00|778.58|775.94|779.54|776.9|779.54|776.9|778.58|775.94|0
1645781650000|2022-02-25 09:34:10|778.82|776.18|777.63|774.99|779.3|776.66|777.63|774.99|0
1645781660000|2022-02-25 09:34:20|778.11|775.47|778.71|776.07|778.71|776.07|777.99|775.35|0
1645781670000|2022-02-25 09:34:30|777.63|774.99|779.06|776.42|779.3|776.66|777.63|774.99|0
1645781680000|2022-02-25 09:34:40|779.3|776.66|779.54|776.9|779.54|776.9|779.3|776.66|0
1645781690000|2022-02-25 09:34:50|780.02|777.38|779.54|776.9|780.02|777.38|779.54|776.9|0
1645781700000|2022-02-25 09:35:00|779.78|777.14|778.58|775.94|780.02|777.38|778.58|775.94|0
1645781710000|2022-02-25 09:35:10|778.82|776.18|778.34|775.7|778.82|776.18|778.11|775.47|0
1645781720000|2022-02-25 09:35:20|777.63|774.99|778.34|775.7|778.34|775.7|777.63|774.99|0
1645781730000|2022-02-25 09:35:30|778.47|775.83|778.11|775.47|778.47|775.83|777.87|775.23|0
1645781740000|2022-02-25 09:35:40|778.82|776.18|779.54|776.9|779.54|776.9|778.82|776.18|0
1645781750000|2022-02-25 09:35:50|779.06|776.42|779.06|776.42|779.3|776.66|779.06|776.42|0
1645781760000|2022-02-25 09:36:00|778.95|776.31|779.18|776.54|779.18|776.54|778.95|776.31|0
1645781770000|2022-02-25 09:36:10|778.95|776.31|777.63|774.99|778.95|776.31|777.51|774.87|0
1645781780000|2022-02-25 09:36:20|778.11|775.47|778.82|776.18|778.82|776.18|778.1|775.46|0
1645781790000|2022-02-25 09:36:30|779.06|776.42|778.95|776.31|779.06|776.42|778.82|776.18|0
1645781800000|2022-02-25 09:36:40|777.87|775.23|777.39|774.75|778.1|775.46|777.39|774.75|0
1645781810000|2022-02-25 09:36:50|775.96|773.32|775.24|772.6|775.96|773.32|775.24|772.6|0
1645781820000|2022-02-25 09:37:00|775.6|772.96|776.19|773.55|776.19|773.55|775.6|772.96|0
1645781830000|2022-02-25 09:37:10|775.96|773.32|776.67|774.03|776.67|774.03|775.96|773.32|0
1645781840000|2022-02-25 09:37:20|776.91|774.27|777.15|774.51|777.15|774.51|776.91|774.27|0
1645781850000|2022-02-25 09:37:30|777.27|774.63|777.39|774.75|777.39|774.75|777.15|774.51|0
1645781860000|2022-02-25 09:37:40|777.63|774.99|777.39|774.75|777.99|775.35|777.39|774.75|0
1645781870000|2022-02-25 09:37:50|777.15|774.51|776.67|774.03|777.39|774.75|776.56|773.92|0
1645781880000|2022-02-25 09:38:00|776.91|774.27|776.8|774.16|776.91|774.27|776.8|774.16|0
1645781890000|2022-02-25 09:38:10|776.32|773.68|774.76|772.12|776.32|773.68|774.52|771.88|0
1645781900000|2022-02-25 09:38:20|775.13|772.49|775.96|773.32|776.08|773.44|775.13|772.49|0
1645781910000|2022-02-25 09:38:30|775.72|773.08|775|772.36|775.72|773.08|775|772.36|0
1645781920000|2022-02-25 09:38:40|774.52|771.88|775.36|772.72|775.36|772.72|774.52|771.88|0
1645781930000|2022-02-25 09:38:50|776.32|773.68|775.84|773.2|776.43|773.79|775.84|773.2|0
1645781940000|2022-02-25 09:39:00|775.72|773.08|776.67|774.03|776.91|774.27|775.72|773.08|0
1645781950000|2022-02-25 09:39:10|776.56|773.92|776.56|773.92|776.56|773.92|776.19|773.55|0
1645781960000|2022-02-25 09:39:20|776.08|773.44|776.67|774.03|776.67|774.03|776.08|773.44|0
1645781970000|2022-02-25 09:39:30|776.91|774.27|776.43|773.79|776.91|774.27|776.43|773.79|0
1645781980000|2022-02-25 09:39:40|776.67|774.03|776.19|773.55|776.67|774.03|775.72|773.08|0
1645781990000|2022-02-25 09:39:50|775.96|773.32|775.48|772.84|775.96|773.32|775.48|772.84|0
1645782000000|2022-02-25 09:40:00|775.96|773.32|776.67|774.03|776.67|774.03|775.96|773.32|0
1645782010000|2022-02-25 09:40:10|776.8|774.16|777.63|774.99|777.63|774.99|776.67|774.03|0
1645782020000|2022-02-25 09:40:20|778.1|775.46|778.34|775.7|778.34|775.7|778.1|775.46|0
1645782030000|2022-02-25 09:40:30|778.47|775.83|778.34|775.7|778.47|775.83|778.1|775.46|0
1645782040000|2022-02-25 09:40:40|778.95|776.31|779.3|776.66|779.3|776.66|778.95|776.31|0
1645782050000|2022-02-25 09:40:50|779.06|776.42|779.54|776.9|780.02|777.38|779.06|776.42|0
1645782060000|2022-02-25 09:41:00|777.15|774.51|777.39|774.75|777.63|774.99|777.15|774.51|0
1645782070000|2022-02-25 09:41:10|778.1|775.46|777.87|775.23|778.1|775.46|777.87|775.23|0
1645782080000|2022-02-25 09:41:20|778.34|775.7|777.75|775.11|778.58|775.94|777.75|775.11|0
1645782090000|2022-02-25 09:41:30|777.87|775.23|778.47|775.83|778.47|775.83|777.87|775.23|0
1645782100000|2022-02-25 09:41:40|778.58|775.94|777.99|775.35|778.82|776.18|777.99|775.35|0
1645782110000|2022-02-25 09:41:50|778.1|775.46|777.87|775.23|778.23|775.59|777.87|775.23|0
1645782120000|2022-02-25 09:42:00|777.15|774.51|777.39|774.75|777.39|774.75|777.15|774.51|0
1645782130000|2022-02-25 09:42:10|777.87|775.23|776.67|774.03|777.87|775.23|776.43|773.79|0
1645782140000|2022-02-25 09:42:20|776.43|773.79|776.43|773.79|776.67|774.03|776.08|773.44|0
1645782150000|2022-02-25 09:42:30|776.91|774.27|776.43|773.79|776.91|774.27|775.96|773.32|0
1645782160000|2022-02-25 09:42:40|776.19|773.55|776.32|773.68|776.32|773.68|776.19|773.55|0
1645782170000|2022-02-25 09:42:50|776.19|773.55|776.56|773.92|776.56|773.92|775.72|773.08|0
1645782180000|2022-02-25 09:43:00|776.67|774.03|776.19|773.55|776.67|774.03|776.19|773.55|0
1645782190000|2022-02-25 09:43:10|776.08|773.44|775.96|773.32|776.32|773.68|775.96|773.32|0
1645782200000|2022-02-25 09:43:20|775.48|772.84|776.91|774.27|776.91|774.27|775.48|772.84|0
1645782210000|2022-02-25 09:43:30|777.15|774.51|777.15|774.51|777.39|774.75|777.15|774.51|0
1645782220000|2022-02-25 09:43:40|777.39|774.75|777.63|774.99|777.75|775.11|777.39|774.75|0
1645782230000|2022-02-25 09:43:50|777.39|774.75|776.67|774.03|777.63|774.99|776.67|774.03|0
1645782240000|2022-02-25 09:44:00|776.91|774.27|777.15|774.51|777.39|774.75|776.91|774.27|0
1645782250000|2022-02-25 09:44:10|777.39|774.75|776.91|774.27|777.39|774.75|776.56|773.92|0
1645782260000|2022-02-25 09:44:20|776.19|773.55|776.56|773.92|776.56|773.92|775.48|772.84|0
1645782270000|2022-02-25 09:44:30|775.72|773.08|775|772.36|775.72|773.08|775|772.36|0
1645782280000|2022-02-25 09:44:40|774.76|772.12|775.72|773.08|775.84|773.2|774.76|772.12|0
1645782290000|2022-02-25 09:44:50|775.84|773.2|775.48|772.84|775.84|773.2|775.48|772.84|0
1645782300000|2022-02-25 09:45:00|775.36|772.72|775|772.36|775.72|773.08|775|772.36|0
1645782310000|2022-02-25 09:45:10|774.52|771.88|774.05|771.41|775|772.36|774.05|771.41|0
1645782320000|2022-02-25 09:45:20|774.28|771.64|775|772.36|775|772.36|774.28|771.64|0
1645782330000|2022-02-25 09:45:30|775.24|772.6|774.52|771.88|775.48|772.84|774.52|771.88|0
1645782340000|2022-02-25 09:45:40|774.65|772.01|774.28|771.64|774.65|772.01|774.28|771.64|0
1645782350000|2022-02-25 09:45:50|773.81|771.17|773.57|770.93|773.81|771.17|773.57|770.93|0
1645782360000|2022-02-25 09:46:00|774.05|771.41|773.33|770.69|774.05|771.41|773.09|770.45|0
1645782370000|2022-02-25 09:46:10|773.45|770.81|772.85|770.21|773.57|770.93|772.85|770.21|0
1645782380000|2022-02-25 09:46:20|772.38|769.74|772.38|769.74|772.38|769.74|772.14|769.5|0
1645782390000|2022-02-25 09:46:30|772.85|770.21|772.61|769.97|772.85|770.21|772.61|769.97|0
1645782400000|2022-02-25 09:46:40|772.74|770.1|772.38|769.74|773.09|770.45|772.38|769.74|0
1645782410000|2022-02-25 09:46:50|772.14|769.5|772.38|769.74|772.74|770.1|772.14|769.5|0
1645782420000|2022-02-25 09:47:00|772.14|769.5|773.09|770.45|773.09|770.45|772.14|769.5|0
1645782430000|2022-02-25 09:47:10|772.85|770.21|773.09|770.45|773.33|770.69|772.85|770.21|0
1645782440000|2022-02-25 09:47:20|773.33|770.69|771.9|769.26|773.33|770.69|771.9|769.26|0
1645782450000|2022-02-25 09:47:30|770.95|768.31|770.59|767.95|770.95|768.31|770.47|767.83|0
1645782460000|2022-02-25 09:47:40|770.71|768.07|772.14|769.5|772.14|769.5|770.71|768.07|0
1645782470000|2022-02-25 09:47:50|772.85|770.21|772.61|769.97|772.85|770.21|772.61|769.97|0
1645782480000|2022-02-25 09:48:00|772.14|769.5|771.9|769.26|772.14|769.5|771.78|769.14|0
1645782490000|2022-02-25 09:48:10|772.14|769.5|772.38|769.74|772.38|769.74|772.14|769.5|0
1645782500000|2022-02-25 09:48:20|771.66|769.02|771.18|768.54|771.66|769.02|771.18|768.54|0
1645782510000|2022-02-25 09:48:30|771.42|768.78|771.07|768.43|771.42|768.78|770.59|767.95|0
1645782520000|2022-02-25 09:48:40|770.47|767.83|769.99|767.35|770.47|767.83|769.99|767.35|0
1645782530000|2022-02-25 09:48:50|770.23|767.59|771.66|769.02|771.66|769.02|770.23|767.59|0
1645782540000|2022-02-25 09:49:00|771.31|768.67|771.42|768.78|771.42|768.78|770.94|768.3|0
1645782550000|2022-02-25 09:49:10|772.14|769.5|772.14|769.5|772.14|769.5|772.14|769.5|0
1645782560000|2022-02-25 09:49:20|771.9|769.26|772.85|770.21|772.85|770.21|771.9|769.26|0
1645782570000|2022-02-25 09:49:30|772.61|769.97|772.38|769.74|772.74|770.1|772.38|769.74|0
1645782580000|2022-02-25 09:49:40|772.5|769.86|771.9|769.26|772.5|769.86|771.9|769.26|0
1645782590000|2022-02-25 09:49:50|771.66|769.02|772.38|769.74|772.61|769.97|771.66|769.02|0
1645782600000|2022-02-25 09:50:00|772.61|769.97|772.14|769.5|772.61|769.97|771.9|769.26|0
1645782610000|2022-02-25 09:50:10|772.02|769.38|772.85|770.21|772.85|770.21|772.02|769.38|0
1645782620000|2022-02-25 09:50:20|772.5|769.86|772.61|769.97|772.98|770.34|772.5|769.86|0
1645782630000|2022-02-25 09:50:30|772.85|770.21|773.21|770.57|773.21|770.57|772.85|770.21|0
1645782640000|2022-02-25 09:50:40|771.07|768.43|771.66|769.02|771.66|769.02|771.07|768.43|0
1645782650000|2022-02-25 09:50:50|771.55|768.91|770.83|768.19|771.55|768.91|770.83|768.19|0
1645782660000|2022-02-25 09:51:00|771.07|768.43|771.78|769.14|771.78|769.14|771.07|768.43|0
1645782670000|2022-02-25 09:51:10|772.14|769.5|771.9|769.26|772.14|769.5|771.66|769.02|0
1645782680000|2022-02-25 09:51:20|771.42|768.78|771.66|769.02|771.66|769.02|771.42|768.78|0
1645782690000|2022-02-25 09:51:30|770.94|768.3|770.83|768.19|771.18|768.54|770.83|768.19|0
1645782700000|2022-02-25 09:51:40|771.42|768.78|771.42|768.78|771.66|769.02|771.07|768.43|0
1645782710000|2022-02-25 09:51:50|771.31|768.67|770.59|767.95|771.31|768.67|770.59|767.95|0
1645782720000|2022-02-25 09:52:00|770.47|767.83|771.9|769.26|771.9|769.26|770.47|767.83|0
1645782730000|2022-02-25 09:52:10|771.78|769.14|771.9|769.26|771.9|769.26|770.94|768.3|0
1645782740000|2022-02-25 09:52:20|770.94|768.3|770.94|768.3|771.18|768.54|770.94|768.3|0
1645782750000|2022-02-25 09:52:30|770.83|768.19|770.94|768.3|770.94|768.3|770.71|768.07|0
1645782760000|2022-02-25 09:52:40|769.88|767.24|769.75|767.11|769.99|767.35|769.75|767.11|0
1645782770000|2022-02-25 09:52:50|769.99|767.35|770.23|767.59|770.23|767.59|769.99|767.35|0
1645782780000|2022-02-25 09:53:00|769.75|767.11|768.8|766.16|769.75|767.11|768.8|766.16|0
1645782790000|2022-02-25 09:53:10|769.28|766.64|768.8|766.16|769.28|766.64|768.8|766.16|0
1645782800000|2022-02-25 09:53:20|769.04|766.4|769.04|766.4|769.04|766.4|768.8|766.16|0
1645782810000|2022-02-25 09:53:30|768.8|766.16|769.04|766.4|769.04|766.4|768.69|766.05|0
1645782820000|2022-02-25 09:53:40|769.28|766.64|768.32|765.68|769.28|766.64|768.32|765.68|0
1645782830000|2022-02-25 09:53:50|767.61|764.97|767.13|764.49|767.61|764.97|767.13|764.49|0
1645782840000|2022-02-25 09:54:00|767.37|764.73|766.89|764.25|767.37|764.73|766.89|764.25|0
1645782850000|2022-02-25 09:54:10|767.13|764.49|767.61|764.97|767.73|765.09|767.13|764.49|0
1645782860000|2022-02-25 09:54:20|767.85|765.21|767.13|764.49|767.85|765.21|767.13|764.49|0
1645782870000|2022-02-25 09:54:30|767.37|764.73|768.08|765.44|768.08|765.44|767.37|764.73|0
1645782880000|2022-02-25 09:54:40|768.32|765.68|768.32|765.68|768.56|765.92|768.32|765.68|0
1645782890000|2022-02-25 09:54:50|768.56|765.92|768.8|766.16|768.8|766.16|768.32|765.68|0
1645782900000|2022-02-25 09:55:00|769.04|766.4|767.61|764.97|769.04|766.4|767.61|764.97|0
1645782910000|2022-02-25 09:55:10|766.89|764.25|767.13|764.49|767.13|764.49|766.89|764.25|0
1645782920000|2022-02-25 09:55:20|766.89|764.25|763.8|761.16|767.13|764.49|763.8|761.16|0
1645782930000|2022-02-25 09:55:30|764.04|761.4|764.04|761.4|764.04|761.4|764.04|761.4|0
1645782940000|2022-02-25 09:55:40|763.8|761.16|764.27|761.63|764.51|761.87|763.8|761.16|0
1645782950000|2022-02-25 09:55:50|764.04|761.4|764.27|761.63|764.4|761.76|764.04|761.4|0
1645782960000|2022-02-25 09:56:00|764.75|762.11|764.27|761.63|764.75|762.11|764.27|761.63|0
1645782970000|2022-02-25 09:56:10|763.8|761.16|763.32|760.68|764.04|761.4|763.32|760.68|0
1645782980000|2022-02-25 09:56:20|760.23|757.59|760.71|758.07|760.71|758.07|760.23|757.59|0
1645782990000|2022-02-25 09:56:30|760.94|758.3|761.18|758.54|761.18|758.54|760.47|757.83|0
1645783000000|2022-02-25 09:56:40|760.94|758.3|759.28|756.64|760.94|758.3|759.28|756.64|0
1645783010000|2022-02-25 09:56:50|759.04|756.4|759.4|756.76|759.76|757.12|759.04|756.4|0
1645783020000|2022-02-25 09:57:00|759.76|757.12|761.31|758.67|761.31|758.67|759.76|757.12|0
1645783030000|2022-02-25 09:57:10|761.18|758.54|762.13|759.49|762.13|759.49|761.18|758.54|0
1645783040000|2022-02-25 09:57:20|762.26|759.62|763.09|760.45|763.09|760.45|762.26|759.62|0
1645783050000|2022-02-25 09:57:30|763.21|760.57|763.8|761.16|763.8|761.16|763.09|760.45|0
1645783060000|2022-02-25 09:57:40|764.04|761.4|764.51|761.87|764.51|761.87|764.04|761.4|0
1645783070000|2022-02-25 09:57:50|764.87|762.23|764.51|761.87|764.99|762.35|764.51|761.87|0
1645783080000|2022-02-25 09:58:00|764.4|761.76|764.51|761.87|764.51|761.87|764.4|761.76|0
1645783090000|2022-02-25 09:58:10|764.04|761.4|762.97|760.33|764.04|761.4|762.97|760.33|0
1645783100000|2022-02-25 09:58:20|762.85|760.21|762.37|759.73|762.85|760.21|762.37|759.73|0
1645783110000|2022-02-25 09:58:30|762.14|759.5|762.61|759.97|762.61|759.97|762.14|759.5|0
1645783120000|2022-02-25 09:58:40|762.74|760.1|762.26|759.62|762.74|760.1|762.26|759.62|0
1645783130000|2022-02-25 09:58:50|762.14|759.5|762.61|759.97|762.85|760.21|762.14|759.5|0
1645783140000|2022-02-25 09:59:00|762.85|760.21|762.14|759.5|762.85|760.21|762.14|759.5|0
1645783150000|2022-02-25 09:59:10|762.37|759.73|761.66|759.02|762.37|759.73|761.66|759.02|0
1645783160000|2022-02-25 09:59:20|762.61|759.97|762.14|759.5|762.61|759.97|761.9|759.26|0
1645783170000|2022-02-25 09:59:30|762.5|759.86|763.09|760.45|763.09|760.45|762.5|759.86|0
1645783180000|2022-02-25 09:59:40|762.85|760.21|763.21|760.57|763.21|760.57|762.85|760.21|0
1645783190000|2022-02-25 09:59:50|763.33|760.69|763.8|761.16|763.8|761.16|763.09|760.45|0
1645783200000|2022-02-25 10:00:00|764.28|761.64|762.85|760.21|764.28|761.64|762.85|760.21|0
1645783210000|2022-02-25 10:00:10|763.21|760.57|764.16|761.52|764.16|761.52|763.21|760.57|0
1645783220000|2022-02-25 10:00:20|764.52|761.88|765.95|763.31|765.95|763.31|764.52|761.88|0
1645783230000|2022-02-25 10:00:30|766.07|763.43|765.95|763.31|766.07|763.43|765.83|763.19|0
1645783240000|2022-02-25 10:00:40|766.07|763.43|765.95|763.31|766.07|763.43|765.83|763.19|0
1645783250000|2022-02-25 10:00:50|765.71|763.07|765.36|762.72|765.83|763.19|765.36|762.72|0
1645783260000|2022-02-25 10:01:00|765.83|763.19|766.42|763.78|766.42|763.78|765.71|763.07|0
1645783270000|2022-02-25 10:01:10|766.19|763.55|764.99|762.35|766.19|763.55|764.99|762.35|0
1645783280000|2022-02-25 10:01:20|765.23|762.59|765.95|763.31|766.07|763.43|765.23|762.59|0
1645783290000|2022-02-25 10:01:30|765.83|763.19|765.95|763.31|765.95|763.31|765.47|762.83|0
1645783300000|2022-02-25 10:01:40|766.19|763.55|766.55|763.91|766.55|763.91|766.19|763.55|0
1645783310000|2022-02-25 10:01:50|766.19|763.55|766.55|763.91|766.55|763.91|766.19|763.55|0
1645783320000|2022-02-25 10:02:00|766.07|763.43|765.95|763.31|766.19|763.55|765.95|763.31|0
1645783330000|2022-02-25 10:02:10|765.47|762.83|765.23|762.59|765.71|763.07|765.23|762.59|0
1645783340000|2022-02-25 10:02:20|765.95|763.31|765.59|762.95|765.95|763.31|765.59|762.95|0
1645783350000|2022-02-25 10:02:30|765.23|762.59|765.47|762.83|765.47|762.83|765.23|762.59|0
1645783360000|2022-02-25 10:02:40|765.23|762.59|765.47|762.83|765.47|762.83|765.23|762.59|0
1645783370000|2022-02-25 10:02:50|765.23|762.59|765.71|763.07|765.71|763.07|765.23|762.59|0
1645783380000|2022-02-25 10:03:00|765.23|762.59|764.52|761.88|765.23|762.59|764.28|761.64|0
1645783390000|2022-02-25 10:03:10|764.64|762|763.93|761.29|764.76|762.12|763.93|761.29|0
1645783400000|2022-02-25 10:03:20|764.04|761.4|764.4|761.76|764.52|761.88|764.04|761.4|0
1645783410000|2022-02-25 10:03:30|764.52|761.88|763.93|761.29|764.52|761.88|763.93|761.29|0
1645783420000|2022-02-25 10:03:40|763.56|760.92|763.8|761.16|763.8|761.16|763.56|760.92|0
1645783430000|2022-02-25 10:03:50|764.04|761.4|764.04|761.4|764.52|761.88|764.04|761.4|0
1645783440000|2022-02-25 10:04:00|763.56|760.92|764.16|761.52|764.16|761.52|763.56|760.92|0
1645783450000|2022-02-25 10:04:10|764.04|761.4|764.28|761.64|764.4|761.76|764.04|761.4|0
1645783460000|2022-02-25 10:04:20|764.16|761.52|764.28|761.64|764.28|761.64|764.16|761.52|0
1645783470000|2022-02-25 10:04:30|764.4|761.76|764.52|761.88|764.76|762.12|764.4|761.76|0
1645783480000|2022-02-25 10:04:40|764.76|762.12|764.52|761.88|764.76|762.12|764.52|761.88|0
1645783490000|2022-02-25 10:04:50|764.28|761.64|763.8|761.16|764.28|761.64|763.8|761.16|0
1645783500000|2022-02-25 10:05:00|764.04|761.4|763.33|760.69|764.04|761.4|763.33|760.69|0
1645783510000|2022-02-25 10:05:10|763.69|761.05|762.37|759.73|763.69|761.05|762.37|759.73|0
1645783520000|2022-02-25 10:05:20|762.14|759.5|761.9|759.26|762.14|759.5|761.66|759.02|0
1645783530000|2022-02-25 10:05:30|762.5|759.86|762.61|759.97|762.61|759.97|762.37|759.73|0
1645783540000|2022-02-25 10:05:40|762.85|760.21|762.61|759.97|762.97|760.33|762.61|759.97|0
1645783550000|2022-02-25 10:05:50|762.37|759.73|762.13|759.49|762.37|759.73|761.9|759.26|0
1645783560000|2022-02-25 10:06:00|761.9|759.26|761.07|758.43|761.9|759.26|760.94|758.3|0
1645783570000|2022-02-25 10:06:10|760.94|758.3|759.99|757.35|760.94|758.3|759.99|757.35|0
1645783580000|2022-02-25 10:06:20|759.75|757.11|759.28|756.64|759.88|757.24|759.28|756.64|0
1645783590000|2022-02-25 10:06:30|759.4|756.76|759.88|757.24|759.88|757.24|759.28|756.64|0
1645783600000|2022-02-25 10:06:40|759.75|757.11|760.35|757.71|760.35|757.71|759.75|757.11|0
1645783610000|2022-02-25 10:06:50|760.47|757.83|760.23|757.59|760.47|757.83|760.23|757.59|0
1645783620000|2022-02-25 10:07:00|759.75|757.11|760.23|757.59|760.23|757.59|759.75|757.11|0
1645783630000|2022-02-25 10:07:10|759.99|757.35|759.75|757.11|759.99|757.35|759.75|757.11|0
1645783640000|2022-02-25 10:07:20|759.52|756.88|759.4|756.76|759.64|757|759.4|756.76|0
1645783650000|2022-02-25 10:07:30|759.28|756.64|758.8|756.16|759.28|756.64|758.8|756.16|0
1645783660000|2022-02-25 10:07:40|758.33|755.69|758.8|756.16|758.8|756.16|758.33|755.69|0
1645783670000|2022-02-25 10:07:50|759.04|756.4|759.52|756.88|759.52|756.88|758.8|756.16|0
1645783680000|2022-02-25 10:08:00|759.4|756.76|759.28|756.64|759.52|756.88|759.28|756.64|0
1645783690000|2022-02-25 10:08:10|759.4|756.76|759.28|756.64|759.64|757|759.28|756.64|0
1645783700000|2022-02-25 10:08:20|759.64|757|759.64|757|759.75|757.11|759.52|756.88|0
1645783710000|2022-02-25 10:08:30|759.99|757.35|759.64|757|760.12|757.48|759.64|757|0
1645783720000|2022-02-25 10:08:40|759.52|756.88|760.12|757.48|760.12|757.48|759.52|756.88|0
1645783730000|2022-02-25 10:08:50|759.99|757.35|760.23|757.59|760.23|757.59|759.52|756.88|0
1645783740000|2022-02-25 10:09:00|760.47|757.83|760.59|757.95|760.71|758.07|760.47|757.83|0
1645783750000|2022-02-25 10:09:10|760.71|758.07|759.52|756.88|760.71|758.07|759.52|756.88|0
1645783760000|2022-02-25 10:09:20|759.75|757.11|759.52|756.88|760.47|757.83|759.52|756.88|0
1645783770000|2022-02-25 10:09:30|759.75|757.11|759.52|756.88|759.75|757.11|759.52|756.88|0
1645783780000|2022-02-25 10:09:40|759.75|757.11|760.83|758.19|760.83|758.19|759.75|757.11|0
1645783790000|2022-02-25 10:09:50|760.71|758.07|761.42|758.78|761.42|758.78|760.71|758.07|0
1645783800000|2022-02-25 10:10:00|760.94|758.3|761.07|758.43|761.07|758.43|760.94|758.3|0
1645783810000|2022-02-25 10:10:10|761.18|758.54|763.09|760.45|763.09|760.45|761.18|758.54|0
1645783820000|2022-02-25 10:10:20|763.33|760.69|763.33|760.69|763.45|760.81|763.33|760.69|0
1645783830000|2022-02-25 10:10:30|764.16|761.52|764.75|762.11|764.75|762.11|764.16|761.52|0
1645783840000|2022-02-25 10:10:40|764.52|761.88|763.8|761.16|764.52|761.88|763.09|760.45|0
1645783850000|2022-02-25 10:10:50|764.52|761.88|764.04|761.4|764.52|761.88|763.8|761.16|0
1645783860000|2022-02-25 10:11:00|763.56|760.92|763.8|761.16|763.8|761.16|762.85|760.21|0
1645783870000|2022-02-25 10:11:10|763.56|760.92|763.8|761.16|764.04|761.4|763.56|760.92|0
1645783880000|2022-02-25 10:11:20|763.69|761.05|763.56|760.92|764.04|761.4|763.56|760.92|0
1645783890000|2022-02-25 10:11:30|762.85|760.21|763.33|760.69|763.33|760.69|762.85|760.21|0
1645783900000|2022-02-25 10:11:40|762.73|760.09|763.93|761.29|763.93|761.29|762.73|760.09|0
1645783910000|2022-02-25 10:11:50|764.04|761.4|764.75|762.11|764.75|762.11|764.04|761.4|0
1645783920000|2022-02-25 10:12:00|764.28|761.64|764.28|761.64|764.28|761.64|764.28|761.64|0
1645783930000|2022-02-25 10:12:10|764.4|761.76|763.8|761.16|764.4|761.76|763.09|760.45|0
1645783940000|2022-02-25 10:12:20|764.04|761.4|763.56|760.92|764.52|761.88|763.56|760.92|0
1645783950000|2022-02-25 10:12:30|763.09|760.45|762.73|760.09|763.09|760.45|762.61|759.97|0
1645783960000|2022-02-25 10:12:40|762.85|760.21|763.09|760.45|763.21|760.57|762.61|759.97|0
1645783970000|2022-02-25 10:12:50|763.32|760.68|763.56|760.92|763.56|760.92|763.32|760.68|0
1645783980000|2022-02-25 10:13:00|763.45|760.81|763.32|760.68|763.45|760.81|763.09|760.45|0
1645783990000|2022-02-25 10:13:10|763.09|760.45|762.97|760.33|763.09|760.45|762.85|760.21|0
1645784000000|2022-02-25 10:13:20|762.73|760.09|762.97|760.33|763.21|760.57|762.73|760.09|0
1645784010000|2022-02-25 10:13:30|761.9|759.26|762.61|759.97|762.61|759.97|761.9|759.26|0
1645784020000|2022-02-25 10:13:40|762.85|760.21|762.85|760.21|762.85|760.21|762.37|759.73|0
1645784030000|2022-02-25 10:13:50|762.26|759.62|762.13|759.49|762.5|759.86|762.13|759.49|0
1645784040000|2022-02-25 10:14:00|762.02|759.38|761.66|759.02|762.02|759.38|761.66|759.02|0
1645784050000|2022-02-25 10:14:10|761.42|758.78|761.31|758.67|761.42|758.78|760.71|758.07|0
1645784060000|2022-02-25 10:14:20|761.18|758.54|760.94|758.3|761.18|758.54|760.94|758.3|0
1645784070000|2022-02-25 10:14:30|760.83|758.19|759.88|757.24|760.83|758.19|759.88|757.24|0
1645784080000|2022-02-25 10:14:40|759.75|757.11|759.75|757.11|759.75|757.11|759.75|757.11|0
1645784090000|2022-02-25 10:14:50|760.23|757.59|759.99|757.35|760.23|757.59|759.99|757.35|0
1645784100000|2022-02-25 10:15:00|760.47|757.83|760.47|757.83|760.71|758.07|759.75|757.11|0
1645784110000|2022-02-25 10:15:10|760.71|758.07|760.47|757.83|760.71|758.07|760.47|757.83|0
1645784120000|2022-02-25 10:15:20|760.71|758.07|761.18|758.54|761.42|758.78|760.47|757.83|0
1645784130000|2022-02-25 10:15:30|760.47|757.83|760.23|757.59|760.47|757.83|760.12|757.48|0
1645784140000|2022-02-25 10:15:40|759.99|757.35|759.75|757.11|759.99|757.35|759.75|757.11|0
1645784150000|2022-02-25 10:15:50|759.88|757.24|759.75|757.11|759.88|757.24|759.64|757|0
1645784160000|2022-02-25 10:16:00|760.12|757.48|759.99|757.35|760.12|757.48|759.75|757.11|0
1645784170000|2022-02-25 10:16:10|760.12|757.48|759.28|756.64|760.12|757.48|759.28|756.64|0
1645784180000|2022-02-25 10:16:20|759.16|756.52|758.21|755.57|759.16|756.52|758.21|755.57|0
1645784190000|2022-02-25 10:16:30|758.33|755.69|758.56|755.92|758.56|755.92|758.09|755.45|0
1645784200000|2022-02-25 10:16:40|758.09|755.45|757.85|755.21|758.09|755.45|757.85|755.21|0
1645784210000|2022-02-25 10:16:50|758.09|755.45|758.8|756.16|758.8|756.16|758.09|755.45|0
1645784220000|2022-02-25 10:17:00|758.93|756.29|758.8|756.16|758.93|756.29|758.56|755.92|0
1645784230000|2022-02-25 10:17:10|758.56|755.92|758.8|756.16|759.04|756.4|758.56|755.92|0
1645784240000|2022-02-25 10:17:20|759.28|756.64|758.8|756.16|759.28|756.64|758.8|756.16|0
1645784250000|2022-02-25 10:17:30|758.56|755.92|758.69|756.05|758.69|756.05|758.21|755.57|0
1645784260000|2022-02-25 10:17:40|758.8|756.16|759.99|757.35|759.99|757.35|758.8|756.16|0
1645784270000|2022-02-25 10:17:50|759.52|756.88|758.8|756.16|759.52|756.88|758.56|755.92|0
1645784280000|2022-02-25 10:18:00|758.69|756.05|759.28|756.64|759.28|756.64|758.69|756.05|0
1645784290000|2022-02-25 10:18:10|759.4|756.76|758.8|756.16|759.52|756.88|758.56|755.92|0
1645784300000|2022-02-25 10:18:20|758.69|756.05|758.45|755.81|758.69|756.05|757.97|755.33|0
1645784310000|2022-02-25 10:18:30|758.09|755.45|758.56|755.92|758.8|756.16|758.09|755.45|0
1645784320000|2022-02-25 10:18:40|758.21|755.57|758.33|755.69|758.33|755.69|758.21|755.57|0
1645784330000|2022-02-25 10:18:50|757.5|754.86|757.61|754.97|757.85|755.21|757.5|754.86|0
1645784340000|2022-02-25 10:19:00|757.85|755.21|757.74|755.1|757.85|755.21|757.74|755.1|0
1645784350000|2022-02-25 10:19:10|757.61|754.97|757.61|754.97|757.85|755.21|757.37|754.73|0
1645784360000|2022-02-25 10:19:20|757.85|755.21|758.09|755.45|758.21|755.57|757.85|755.21|0
1645784370000|2022-02-25 10:19:30|758.33|755.69|758.8|756.16|759.04|756.4|758.33|755.69|0
1645784380000|2022-02-25 10:19:40|758.56|755.92|758.92|756.28|758.92|756.28|758.56|755.92|0
1645784390000|2022-02-25 10:19:50|758.56|755.92|755.47|752.83|759.04|756.4|755.47|752.83|0
1645784400000|2022-02-25 10:20:00|755.23|752.59|755|752.36|755.95|753.31|754.65|752.01|0
1645784410000|2022-02-25 10:20:10|753.46|750.82|751.8|749.16|753.46|750.82|751.43|748.79|0
1645784420000|2022-02-25 10:20:20|753.22|750.58|753.33|750.69|753.57|750.93|752.98|750.34|0
1645784430000|2022-02-25 10:20:30|753.81|751.17|753.1|750.46|753.81|751.17|753.1|750.46|0
1645784440000|2022-02-25 10:20:40|753.57|750.93|753.1|750.46|753.57|750.93|753.1|750.46|0
1645784450000|2022-02-25 10:20:50|752.38|749.74|752.38|749.74|752.38|749.74|752.38|749.74|0
1645784460000|2022-02-25 10:21:00|752.86|750.22|755|752.36|755|752.36|752.86|750.22|0
1645784470000|2022-02-25 10:21:10|755.23|752.59|755.47|752.83|755.47|752.83|755.23|752.59|0
1645784480000|2022-02-25 10:21:20|755.83|753.19|756.55|753.91|756.55|753.91|755.83|753.19|0
1645784490000|2022-02-25 10:21:30|756.19|753.55|756.42|753.78|756.66|754.02|756.19|753.55|0
1645784500000|2022-02-25 10:21:40|756.19|753.55|756.66|754.02|756.9|754.26|756.19|753.55|0
1645784510000|2022-02-25 10:21:50|755.5|752.86|755.74|753.1|755.74|753.1|755.5|752.86|0
1645784520000|2022-02-25 10:22:00|755.26|752.62|754.91|752.27|755.26|752.62|754.67|752.03|0
1645784530000|2022-02-25 10:22:10|754.3|751.66|754.54|751.9|754.78|752.14|753.59|750.95|0
1645784540000|2022-02-25 10:22:20|753.47|750.83|752.39|749.75|753.47|750.83|752.39|749.75|0
1645784550000|2022-02-25 10:22:30|752.16|749.52|751.2|748.56|752.16|749.52|751.2|748.56|0
1645784560000|2022-02-25 10:22:40|751.92|749.28|753.23|750.59|753.59|750.95|751.92|749.28|0
1645784570000|2022-02-25 10:22:50|753.47|750.83|754.06|751.42|754.06|751.42|753.47|750.83|0
1645784580000|2022-02-25 10:23:00|753.83|751.19|753.83|751.19|754.06|751.42|753.83|751.19|0
1645784590000|2022-02-25 10:23:10|753.47|750.83|753.47|750.83|753.59|750.95|753.47|750.83|0
1645784600000|2022-02-25 10:23:20|753.71|751.07|753.47|750.83|753.83|751.19|753.47|750.83|0
1645784610000|2022-02-25 10:23:30|753.59|750.95|754.78|752.14|754.78|752.14|753.59|750.95|0
1645784620000|2022-02-25 10:23:40|755.02|752.38|755.5|752.86|755.5|752.86|755.02|752.38|0
1645784630000|2022-02-25 10:23:50|755.26|752.62|754.54|751.9|755.26|752.62|754.54|751.9|0
1645784640000|2022-02-25 10:24:00|754.19|751.55|754.3|751.66|754.3|751.66|754.19|751.55|0
1645784650000|2022-02-25 10:24:10|754.54|751.9|753.83|751.19|754.54|751.9|753.71|751.07|0
1645784660000|2022-02-25 10:24:20|754.3|751.66|753.83|751.19|754.3|751.66|753.83|751.19|0
1645784670000|2022-02-25 10:24:30|753.71|751.07|753.59|750.95|753.71|751.07|753.59|750.95|0
1645784680000|2022-02-25 10:24:40|753.83|751.19|753.59|750.95|753.83|751.19|753.59|750.95|0
1645784690000|2022-02-25 10:24:50|753.95|751.31|754.78|752.14|755.38|752.74|753.95|751.31|0
1645784700000|2022-02-25 10:25:00|754.67|752.03|753.59|750.95|754.67|752.03|753.59|750.95|0
1645784710000|2022-02-25 10:25:10|753.83|751.19|754.3|751.66|754.3|751.66|753.83|751.19|0
1645784720000|2022-02-25 10:25:20|754.54|751.9|754.78|752.14|754.78|752.14|754.43|751.79|0
1645784730000|2022-02-25 10:25:30|754.06|751.42|754.19|751.55|754.19|751.55|753.83|751.19|0
1645784740000|2022-02-25 10:25:40|753.83|751.19|753.83|751.19|753.95|751.31|753.83|751.19|0
1645784750000|2022-02-25 10:25:50|754.54|751.9|754.19|751.55|754.54|751.9|754.19|751.55|0
1645784760000|2022-02-25 10:26:00|754.06|751.42|754.67|752.03|754.67|752.03|754.06|751.42|0
1645784770000|2022-02-25 10:26:10|755.02|752.38|755.97|753.33|755.97|753.33|755.02|752.38|0
1645784780000|2022-02-25 10:26:20|755.74|753.1|755.74|753.1|755.74|753.1|755.74|753.1|0
1645784790000|2022-02-25 10:26:30|755.5|752.86|755.26|752.62|755.74|753.1|755.26|752.62|0
1645784800000|2022-02-25 10:26:40|755.5|752.86|755.86|753.22|755.86|753.22|755.5|752.86|0
1645784810000|2022-02-25 10:26:50|755.97|753.33|755.74|753.1|755.97|753.33|755.5|752.86|0
1645784820000|2022-02-25 10:27:00|755.5|752.86|755.5|752.86|755.5|752.86|755.5|752.86|0
1645784830000|2022-02-25 10:27:10|755.97|753.33|755.74|753.1|755.97|753.33|755.74|753.1|0
1645784840000|2022-02-25 10:27:20|755.97|753.33|755.74|753.1|755.97|753.33|755.74|753.1|0
1645784850000|2022-02-25 10:27:30|755.62|752.98|755.74|753.1|755.74|753.1|755.62|752.98|0
1645784860000|2022-02-25 10:27:40|755.97|753.33|755.97|753.33|755.97|753.33|755.86|753.22|0
1645784870000|2022-02-25 10:27:50|755.86|753.22|754.78|752.14|755.86|753.22|754.67|752.03|0
1645784880000|2022-02-25 10:28:00|754.9|752.26|754.67|752.03|754.9|752.26|754.67|752.03|0
1645784890000|2022-02-25 10:28:10|754.9|752.26|755.97|753.33|755.97|753.33|754.9|752.26|0
1645784900000|2022-02-25 10:28:20|755.86|753.22|755.74|753.1|755.86|753.22|755.74|753.1|0
1645784910000|2022-02-25 10:28:30|756.45|753.81|756.69|754.05|756.69|754.05|755.97|753.33|0
1645784920000|2022-02-25 10:28:40|756.45|753.81|756.45|753.81|756.69|754.05|756.34|753.7|0
1645784930000|2022-02-25 10:28:50|756.69|754.05|756.93|754.29|756.93|754.29|756.69|754.05|0
1645784940000|2022-02-25 10:29:00|757.05|754.41|755.74|753.1|757.05|754.41|754.78|752.14|0
1645784950000|2022-02-25 10:29:10|756.69|754.05|758.01|755.37|758.01|755.37|756.69|754.05|0
1645784960000|2022-02-25 10:29:20|758.12|755.48|758.36|755.72|758.36|755.72|758.12|755.48|0
1645784970000|2022-02-25 10:29:30|758.12|755.48|758.12|755.48|758.12|755.48|757.88|755.24|0
1645784980000|2022-02-25 10:29:40|758.25|755.61|757.65|755.01|758.25|755.61|757.65|755.01|0
1645784990000|2022-02-25 10:29:50|757.29|754.65|757.41|754.77|757.41|754.77|757.17|754.53|0
1645785000000|2022-02-25 10:30:00|757.17|754.53|755.74|753.1|757.17|754.53|755.74|753.1|0
1645785010000|2022-02-25 10:30:10|755.97|753.33|755.62|752.98|756.34|753.7|755.62|752.98|0
1645785020000|2022-02-25 10:30:20|755.74|753.1|755.02|752.38|755.86|753.22|755.02|752.38|0
1645785030000|2022-02-25 10:30:30|754.78|752.14|755.26|752.62|755.26|752.62|754.78|752.14|0
1645785040000|2022-02-25 10:30:40|755.38|752.74|755.86|753.22|755.86|753.22|755.38|752.74|0
1645785050000|2022-02-25 10:30:50|755.97|753.33|754.43|751.79|755.97|753.33|754.43|751.79|0
1645785060000|2022-02-25 10:31:00|754.54|751.9|755.02|752.38|755.02|752.38|754.54|751.9|0
1645785070000|2022-02-25 10:31:10|754.54|751.9|755.26|752.62|755.26|752.62|754.06|751.42|0
1645785080000|2022-02-25 10:31:20|755.74|753.1|755.5|752.86|756.21|753.57|755.5|752.86|0
1645785090000|2022-02-25 10:31:30|755.74|753.1|755.26|752.62|755.74|753.1|755.26|752.62|0
1645785100000|2022-02-25 10:31:40|754.67|752.03|755.02|752.38|755.02|752.38|754.67|752.03|0
1645785110000|2022-02-25 10:31:50|754.43|751.79|753.71|751.07|754.43|751.79|753.47|750.83|0
1645785120000|2022-02-25 10:32:00|754.78|752.14|754.54|751.9|754.78|752.14|754.54|751.9|0
1645785130000|2022-02-25 10:32:10|754.67|752.03|755.62|752.98|755.62|752.98|754.67|752.03|0
1645785140000|2022-02-25 10:32:20|755.5|752.86|756.21|753.57|756.21|753.57|755.5|752.86|0
1645785150000|2022-02-25 10:32:30|756.34|753.7|756.21|753.57|756.45|753.81|756.21|753.57|0
1645785160000|2022-02-25 10:32:40|755.86|753.22|756.69|754.05|756.69|754.05|755.86|753.22|0
1645785170000|2022-02-25 10:32:50|756.45|753.81|756.45|753.81|756.45|753.81|755.97|753.33|0
1645785180000|2022-02-25 10:33:00|755.97|753.33|755.97|753.33|756.21|753.57|755.97|753.33|0
1645785190000|2022-02-25 10:33:10|756.45|753.81|756.45|753.81|756.58|753.94|756.45|753.81|0
1645785200000|2022-02-25 10:33:20|756.21|753.57|756.69|754.05|756.69|754.05|756.21|753.57|0
1645785210000|2022-02-25 10:33:30|756.21|753.57|756.93|754.29|756.93|754.29|756.21|753.57|0
1645785220000|2022-02-25 10:33:40|756.81|754.17|756.69|754.05|756.81|754.17|756.34|753.7|0
1645785230000|2022-02-25 10:33:50|756.81|754.17|757.41|754.77|757.41|754.77|756.45|753.81|0
1645785240000|2022-02-25 10:34:00|757.17|754.53|756.45|753.81|757.17|754.53|756.45|753.81|0
1645785250000|2022-02-25 10:34:10|755.97|753.33|756.34|753.7|756.34|753.7|755.97|753.33|0
1645785260000|2022-02-25 10:34:20|755.97|753.33|755.26|752.62|755.97|753.33|755.14|752.5|0
1645785270000|2022-02-25 10:34:30|755.5|752.86|756.21|753.57|756.21|753.57|755.5|752.86|0
1645785280000|2022-02-25 10:34:40|756.1|753.46|756.69|754.05|756.69|754.05|756.1|753.46|0
1645785290000|2022-02-25 10:34:50|756.93|754.29|757.41|754.77|757.41|754.77|756.93|754.29|0
1645785300000|2022-02-25 10:35:00|757.17|754.53|757.53|754.89|757.53|754.89|757.17|754.53|0
1645785310000|2022-02-25 10:35:10|757.29|754.65|756.93|754.29|757.29|754.65|756.93|754.29|0
1645785320000|2022-02-25 10:35:20|757.17|754.53|757.41|754.77|757.41|754.77|757.17|754.53|0
1645785330000|2022-02-25 10:35:30|757.65|755.01|757.53|754.89|757.88|755.24|757.53|754.89|0
1645785340000|2022-02-25 10:35:40|757.41|754.77|756.21|753.57|757.41|754.77|756.21|753.57|0
1645785350000|2022-02-25 10:35:50|756.1|753.46|756.45|753.81|756.45|753.81|755.86|753.22|0
1645785360000|2022-02-25 10:36:00|756.69|754.05|756.45|753.81|756.69|754.05|756.45|753.81|0
1645785370000|2022-02-25 10:36:10|756.58|753.94|756.21|753.57|756.58|753.94|756.21|753.57|0
1645785380000|2022-02-25 10:36:20|756.45|753.81|756.93|754.29|756.93|754.29|756.45|753.81|0
1645785390000|2022-02-25 10:36:30|756.21|753.57|755.73|753.09|756.21|753.57|755.73|753.09|0
1645785400000|2022-02-25 10:36:40|755.97|753.33|756.1|753.46|756.21|753.57|755.97|753.33|0
1645785410000|2022-02-25 10:36:50|755.62|752.98|755.86|753.22|755.86|753.22|755.5|752.86|0
1645785420000|2022-02-25 10:37:00|755.73|753.09|756.1|753.46|756.1|753.46|755.73|753.09|0
1645785430000|2022-02-25 10:37:10|756.34|753.7|755.38|752.74|756.34|753.7|755.38|752.74|0
1645785440000|2022-02-25 10:37:20|755.73|753.09|755.86|753.22|755.97|753.33|755.73|753.09|0
1645785450000|2022-02-25 10:37:30|755.5|752.86|754.66|752.02|755.5|752.86|754.66|752.02|0
1645785460000|2022-02-25 10:37:40|754.78|752.14|754.3|751.66|754.78|752.14|754.3|751.66|0
1645785470000|2022-02-25 10:37:50|754.06|751.42|754.3|751.66|754.54|751.9|754.06|751.42|0
1645785480000|2022-02-25 10:38:00|754.54|751.9|754.3|751.66|754.54|751.9|754.06|751.42|0
1645785490000|2022-02-25 10:38:10|754.78|752.14|754.06|751.42|754.78|752.14|754.06|751.42|0
1645785500000|2022-02-25 10:38:20|753.47|750.83|753.35|750.71|753.47|750.83|753.35|750.71|0
1645785510000|2022-02-25 10:38:30|753.11|750.47|752.39|749.75|753.11|750.47|752.39|749.75|0
1645785520000|2022-02-25 10:38:40|752.63|749.99|752.87|750.23|752.87|750.23|752.63|749.99|0
1645785530000|2022-02-25 10:38:50|752.76|750.12|752.63|749.99|752.87|750.23|752.63|749.99|0
1645785540000|2022-02-25 10:39:00|752.76|750.12|752.87|750.23|752.87|750.23|752.52|749.88|0
1645785550000|2022-02-25 10:39:10|753.11|750.47|753.59|750.95|753.59|750.95|753.11|750.47|0
1645785560000|2022-02-25 10:39:20|753.95|751.31|754.54|751.9|754.54|751.9|753.95|751.31|0
1645785570000|2022-02-25 10:39:30|754.66|752.02|754.78|752.14|755.02|752.38|754.54|751.9|0
1645785580000|2022-02-25 10:39:40|754.54|751.9|754.78|752.14|755.26|752.62|754.54|751.9|0
1645785590000|2022-02-25 10:39:50|754.9|752.26|755.14|752.5|755.14|752.5|754.78|752.14|0
1645785600000|2022-02-25 10:40:00|755.02|752.38|754.9|752.26|755.26|752.62|754.9|752.26|0
1645785610000|2022-02-25 10:40:10|755.02|752.38|755.5|752.86|755.5|752.86|754.9|752.26|0
1645785620000|2022-02-25 10:40:20|755.14|752.5|755.5|752.86|755.5|752.86|755.02|752.38|0
1645785630000|2022-02-25 10:40:30|755.73|753.09|755.97|753.33|755.97|753.33|755.73|753.09|0
1645785650000|2022-02-25 10:40:50|756.21|753.57|756.34|753.7|756.34|753.7|756.21|753.57|0
1645785660000|2022-02-25 10:41:00|756.21|753.57|756.69|754.05|756.93|754.29|756.21|753.57|0
1645785670000|2022-02-25 10:41:10|757.17|754.53|758.6|755.96|758.6|755.96|757.17|754.53|0
1645785680000|2022-02-25 10:41:20|758.72|756.08|759.08|756.44|759.08|756.44|758.72|756.08|0
1645785690000|2022-02-25 10:41:30|759.32|756.68|759.08|756.44|759.32|756.68|759.08|756.44|0
1645785700000|2022-02-25 10:41:40|759.32|756.68|759.8|757.16|759.8|757.16|759.32|756.68|0
1645785710000|2022-02-25 10:41:50|759.68|757.04|760.27|757.63|760.27|757.63|759.68|757.04|0
1645785720000|2022-02-25 10:42:00|760.75|758.11|760.27|757.63|760.75|758.11|760.27|757.63|0
1645785730000|2022-02-25 10:42:10|760.03|757.39|759.92|757.28|760.03|757.39|759.92|757.28|0
1645785740000|2022-02-25 10:42:20|760.03|757.39|759.8|757.16|760.03|757.39|759.56|756.92|0
1645785750000|2022-02-25 10:42:30|759.56|756.92|760.27|757.63|760.27|757.63|759.56|756.92|0
1645785760000|2022-02-25 10:42:40|760.16|757.52|760.27|757.63|760.27|757.63|759.92|757.28|0
1645785770000|2022-02-25 10:42:50|760.03|757.39|759.08|756.44|760.51|757.87|758.84|756.2|0
1645785780000|2022-02-25 10:43:00|758.84|756.2|759.2|756.56|759.2|756.56|758.84|756.2|0
1645785790000|2022-02-25 10:43:10|759.32|756.68|759.08|756.44|759.32|756.68|759.08|756.44|0
1645785800000|2022-02-25 10:43:20|758.84|756.2|758.96|756.32|759.2|756.56|758.84|756.2|0
1645785810000|2022-02-25 10:43:30|759.32|756.68|758.72|756.08|759.32|756.68|758.72|756.08|0
1645785820000|2022-02-25 10:43:40|758.6|755.96|758.12|755.48|758.96|756.32|758.12|755.48|0
1645785830000|2022-02-25 10:43:50|758.6|755.96|758.84|756.2|758.84|756.2|758.36|755.72|0
1645785840000|2022-02-25 10:44:00|758.6|755.96|758.12|755.48|758.6|755.96|758.12|755.48|0
1645785850000|2022-02-25 10:44:10|758.25|755.61|757.64|755|758.6|755.96|757.64|755|0
1645785860000|2022-02-25 10:44:20|758.12|755.48|758.84|756.2|758.84|756.2|758.12|755.48|0
1645785870000|2022-02-25 10:44:30|758.72|756.08|758.36|755.72|758.72|756.08|758.36|755.72|0
1645785880000|2022-02-25 10:44:40|758.12|755.48|758.6|755.96|758.6|755.96|757.77|755.13|0
1645785890000|2022-02-25 10:44:50|758.12|755.48|758.12|755.48|758.12|755.48|757.88|755.24|0
1645785900000|2022-02-25 10:45:00|758.01|755.37|758.36|755.72|758.36|755.72|758.01|755.37|0
1645785910000|2022-02-25 10:45:10|758.25|755.61|759.44|756.8|759.44|756.8|758.25|755.61|0
1645785920000|2022-02-25 10:45:20|759.56|756.92|759.32|756.68|759.56|756.92|759.32|756.68|0
1645785930000|2022-02-25 10:45:30|759.56|756.92|759.32|756.68|759.56|756.92|759.32|756.68|0
1645785940000|2022-02-25 10:45:40|759.08|756.44|759.08|756.44|759.2|756.56|759.08|756.44|0
1645785950000|2022-02-25 10:45:50|759.56|756.92|759.44|756.8|759.56|756.92|759.32|756.68|0
1645785960000|2022-02-25 10:46:00|759.32|756.68|759.56|756.92|759.56|756.92|759.32|756.68|0
1645785970000|2022-02-25 10:46:10|759.44|756.8|759.56|756.92|759.56|756.92|759.32|756.68|0
1645785980000|2022-02-25 10:46:20|759.79|757.15|759.08|756.44|759.79|757.15|758.84|756.2|0
1645785990000|2022-02-25 10:46:30|759.79|757.15|759.44|756.8|759.79|757.15|759.44|756.8|0
1645786000000|2022-02-25 10:46:40|759.56|756.92|760.16|757.52|760.16|757.52|759.56|756.92|0
1645786010000|2022-02-25 10:46:50|760.03|757.39|759.56|756.92|760.27|757.63|759.56|756.92|0
1645786020000|2022-02-25 10:47:00|759.32|756.68|760.27|757.63|760.27|757.63|759.32|756.68|0
1645786030000|2022-02-25 10:47:10|760.51|757.87|760.03|757.39|760.51|757.87|760.03|757.39|0
1645786040000|2022-02-25 10:47:20|760.51|757.87|761.47|758.83|761.47|758.83|760.51|757.87|0
1645786050000|2022-02-25 10:47:30|760.99|758.35|761.23|758.59|761.47|758.83|760.99|758.35|0
1645786060000|2022-02-25 10:47:40|760.88|758.24|760.51|757.87|760.88|758.24|760.51|757.87|0
1645786070000|2022-02-25 10:47:50|760.75|758.11|761.11|758.47|761.23|758.59|760.75|758.11|0
1645786080000|2022-02-25 10:48:00|760.99|758.35|761.47|758.83|761.47|758.83|760.99|758.35|0
1645786090000|2022-02-25 10:48:10|761.35|758.71|761.23|758.59|761.35|758.71|760.75|758.11|0
1645786100000|2022-02-25 10:48:20|761.47|758.83|760.88|758.24|761.47|758.83|760.88|758.24|0
1645786110000|2022-02-25 10:48:30|760.87|758.23|760.87|758.23|760.99|758.35|760.87|758.23|0
1645786120000|2022-02-25 10:48:40|760.75|758.11|761.23|758.59|761.23|758.59|760.75|758.11|0
1645786130000|2022-02-25 10:48:50|760.99|758.35|760.87|758.23|760.99|758.35|760.51|757.87|0
1645786140000|2022-02-25 10:49:00|760.75|758.11|760.27|757.63|760.99|758.35|760.27|757.63|0
1645786150000|2022-02-25 10:49:10|760.03|757.39|760.03|757.39|760.03|757.39|760.03|757.39|0
1645786160000|2022-02-25 10:49:20|760.16|757.52|758.84|756.2|760.16|757.52|758.84|756.2|0
1645786170000|2022-02-25 10:49:30|759.2|756.56|758.48|755.84|759.2|756.56|758.48|755.84|0
1645786180000|2022-02-25 10:49:40|758.36|755.72|758.84|756.2|758.84|756.2|758.36|755.72|0
1645786190000|2022-02-25 10:49:50|759.08|756.44|759.68|757.04|759.68|757.04|759.08|756.44|0
1645786200000|2022-02-25 10:50:00|759.56|756.92|760.51|757.87|760.51|757.87|759.56|756.92|0
1645786210000|2022-02-25 10:50:10|760.75|758.11|760.64|758|760.75|758.11|760.64|758|0
1645786220000|2022-02-25 10:50:20|760.51|757.87|760.03|757.39|760.51|757.87|760.03|757.39|0
1645786230000|2022-02-25 10:50:30|759.92|757.28|759.79|757.15|759.92|757.28|759.56|756.92|0
1645786240000|2022-02-25 10:50:40|759.32|756.68|759.56|756.92|759.56|756.92|759.32|756.68|0
1645786250000|2022-02-25 10:50:50|759.32|756.68|759.56|756.92|759.79|757.15|759.32|756.68|0
1645786260000|2022-02-25 10:51:00|758.96|756.32|759.32|756.68|759.56|756.92|758.96|756.32|0
1645786270000|2022-02-25 10:51:10|759.56|756.92|759.56|756.92|759.56|756.92|759.08|756.44|0
1645786280000|2022-02-25 10:51:20|759.68|757.04|759.68|757.04|759.68|757.04|759.68|757.04|0
1645786290000|2022-02-25 10:51:30|759.56|756.92|759.79|757.15|760.27|757.63|759.56|756.92|0
1645786300000|2022-02-25 10:51:40|759.32|756.68|758.96|756.32|759.56|756.92|758.96|756.32|0
1645786310000|2022-02-25 10:51:50|758.6|755.96|759.79|757.15|759.79|757.15|758.6|755.96|0
1645786320000|2022-02-25 10:52:00|759.56|756.92|759.79|757.15|759.79|757.15|759.56|756.92|0
1645786330000|2022-02-25 10:52:10|760.03|757.39|758.84|756.2|760.03|757.39|758.84|756.2|0
1645786340000|2022-02-25 10:52:20|758.6|755.96|758.84|756.2|758.84|756.2|758.36|755.72|0
1645786350000|2022-02-25 10:52:30|758.6|755.96|758.36|755.72|758.6|755.96|758.36|755.72|0
1645786360000|2022-02-25 10:52:40|758.6|755.96|758.6|755.96|758.6|755.96|758.48|755.84|0
1645786370000|2022-02-25 10:52:50|759.08|756.44|759.08|756.44|759.08|756.44|758.96|756.32|0
1645786380000|2022-02-25 10:53:00|758.84|756.2|758.6|755.96|758.84|756.2|758.6|755.96|0
1645786390000|2022-02-25 10:53:10|759.08|756.44|759.08|756.44|759.32|756.68|759.08|756.44|0
1645786400000|2022-02-25 10:53:20|758.84|756.2|758.36|755.72|758.84|756.2|758.36|755.72|0
1645786410000|2022-02-25 10:53:30|758.84|756.2|758.36|755.72|758.84|756.2|758.36|755.72|0
1645786420000|2022-02-25 10:53:40|758.48|755.84|758.48|755.84|758.48|755.84|758.01|755.37|0
1645786430000|2022-02-25 10:53:50|758.36|755.72|758.36|755.72|758.36|755.72|758.12|755.48|0
1645786440000|2022-02-25 10:54:00|758.12|755.48|758.12|755.48|758.48|755.84|758.12|755.48|0
1645786450000|2022-02-25 10:54:10|757.64|755|757.88|755.24|758.01|755.37|757.4|754.76|0
1645786460000|2022-02-25 10:54:20|758.36|755.72|758.36|755.72|758.36|755.72|758.12|755.48|0
1645786470000|2022-02-25 10:54:30|758.6|755.96|758.36|755.72|758.6|755.96|758.36|755.72|0
1645786480000|2022-02-25 10:54:40|758.12|755.48|758.36|755.72|758.36|755.72|758.12|755.48|0
1645786490000|2022-02-25 10:54:50|757.88|755.24|758.01|755.37|758.01|755.37|757.64|755|0
1645786500000|2022-02-25 10:55:00|757.88|755.24|758.01|755.37|758.12|755.48|757.88|755.24|0
1645786510000|2022-02-25 10:55:10|758.12|755.48|758.36|755.72|758.36|755.72|758.12|755.48|0
1645786520000|2022-02-25 10:55:20|758.6|755.96|758.48|755.84|758.6|755.96|758.48|755.84|0
1645786530000|2022-02-25 10:55:30|758.36|755.72|758.48|755.84|758.6|755.96|758.36|755.72|0
1645786540000|2022-02-25 10:55:40|759.08|756.44|758.96|756.32|759.08|756.44|758.84|756.2|0
1645786550000|2022-02-25 10:55:50|758.36|755.72|758.12|755.48|758.36|755.72|757.64|755|0
1645786560000|2022-02-25 10:56:00|758.48|755.84|758.36|755.72|759.08|756.44|758.36|755.72|0
1645786570000|2022-02-25 10:56:10|758.6|755.96|758.6|755.96|759.08|756.44|758.6|755.96|0
1645786580000|2022-02-25 10:56:20|758.96|756.32|758.72|756.08|758.96|756.32|758.72|756.08|0
1645786590000|2022-02-25 10:56:30|759.08|756.44|759.32|756.68|759.32|756.68|758.96|756.32|0
1645786600000|2022-02-25 10:56:40|759.08|756.44|758.48|755.84|759.08|756.44|758.24|755.6|0
1645786610000|2022-02-25 10:56:50|758.6|755.96|758.84|756.2|758.84|756.2|758.36|755.72|0
1645786620000|2022-02-25 10:57:00|759.55|756.91|759.44|756.8|759.55|756.91|759.32|756.68|0
1645786630000|2022-02-25 10:57:10|759.79|757.15|760.03|757.39|760.03|757.39|759.55|756.91|0
1645786650000|2022-02-25 10:57:30|759.79|757.15|759.55|756.91|759.79|757.15|759.55|756.91|0
1645786660000|2022-02-25 10:57:40|759.32|756.68|758.36|755.72|759.32|756.68|758.36|755.72|0
1645786670000|2022-02-25 10:57:50|758.24|755.6|758.24|755.6|758.36|755.72|758.12|755.48|0
1645786680000|2022-02-25 10:58:00|758.36|755.72|758.6|755.96|758.84|756.2|758.36|755.72|0
1645786690000|2022-02-25 10:58:10|758.84|756.2|758.12|755.48|758.84|756.2|758.12|755.48|0
1645786700000|2022-02-25 10:58:20|758.96|756.32|758.36|755.72|758.96|756.32|758.36|755.72|0
1645786710000|2022-02-25 10:58:30|758.84|756.2|758.36|755.72|758.84|756.2|758.36|755.72|0
1645786720000|2022-02-25 10:58:40|758.12|755.48|757.88|755.24|758.12|755.48|757.88|755.24|0
1645786730000|2022-02-25 10:58:50|757.64|755|758.6|755.96|758.84|756.2|757.64|755|0
1645786740000|2022-02-25 10:59:00|758.84|756.2|759.79|757.15|759.79|757.15|758.84|756.2|0
1645786750000|2022-02-25 10:59:10|760.03|757.39|759.55|756.91|760.03|757.39|759.55|756.91|0
1645786760000|2022-02-25 10:59:20|759.79|757.15|759.55|756.91|759.79|757.15|759.55|756.91|0
1645786770000|2022-02-25 10:59:30|758.48|755.84|758.12|755.48|758.48|755.84|758.12|755.48|0
1645786780000|2022-02-25 10:59:40|757.64|755|757.64|755|757.88|755.24|757.64|755|0
1645786800000|2022-02-25 11:00:00|758.01|755.37|757.88|755.24|758.01|755.37|757.64|755|0
1645786810000|2022-02-25 11:00:10|758.12|755.48|758.24|755.6|758.24|755.6|758.12|755.48|0
1645786820000|2022-02-25 11:00:20|758.36|755.72|759.55|756.91|759.55|756.91|758.36|755.72|0
1645786830000|2022-02-25 11:00:30|759.79|757.15|759.79|757.15|760.03|757.39|759.79|757.15|0
1645786840000|2022-02-25 11:00:40|759.92|757.28|760.03|757.39|760.03|757.39|759.92|757.28|0
1645786850000|2022-02-25 11:00:50|760.51|757.87|761.23|758.59|761.23|758.59|760.51|757.87|0
1645786860000|2022-02-25 11:01:00|761.47|758.83|761.94|759.3|762.18|759.54|761.47|758.83|0
1645786870000|2022-02-25 11:01:10|761.83|759.19|761.23|758.59|761.83|759.19|761.23|758.59|0
1645786880000|2022-02-25 11:01:20|761.47|758.83|761.94|759.3|761.94|759.3|761.35|758.71|0
1645786890000|2022-02-25 11:01:30|761.47|758.83|761.71|759.07|761.71|759.07|761.23|758.59|0
1645786900000|2022-02-25 11:01:40|761.23|758.59|761.23|758.59|761.23|758.59|760.99|758.35|0
1645786910000|2022-02-25 11:01:50|760.99|758.35|760.87|758.23|760.99|758.35|760.75|758.11|0
1645786920000|2022-02-25 11:02:00|761.11|758.47|761.47|758.83|761.47|758.83|761.11|758.47|0
1645786930000|2022-02-25 11:02:10|761.94|759.3|762.66|760.02|762.66|760.02|761.94|759.3|0
1645786940000|2022-02-25 11:02:20|762.9|760.26|762.9|760.26|762.9|760.26|762.9|760.26|0
1645786950000|2022-02-25 11:02:30|763.14|760.5|764.1|761.46|764.1|761.46|762.55|759.91|0
1645786960000|2022-02-25 11:02:40|764.34|761.7|764.34|761.7|764.7|762.06|764.34|761.7|0
1645786970000|2022-02-25 11:02:50|764.58|761.94|764.1|761.46|764.58|761.94|764.1|761.46|0
1645786980000|2022-02-25 11:03:00|764.34|761.7|764.1|761.46|764.34|761.7|763.86|761.22|0
1645786990000|2022-02-25 11:03:10|763.98|761.34|764.58|761.94|764.58|761.94|763.98|761.34|0
1645787000000|2022-02-25 11:03:20|764.82|762.18|765.05|762.41|765.05|762.41|764.58|761.94|0
1645787010000|2022-02-25 11:03:30|765.29|762.65|764.34|761.7|765.29|762.65|764.34|761.7|0
1645787020000|2022-02-25 11:03:40|764.58|761.94|764.1|761.46|764.58|761.94|764.1|761.46|0
1645787030000|2022-02-25 11:03:50|765.29|762.65|765.29|762.65|765.53|762.89|765.29|762.65|0
1645787040000|2022-02-25 11:04:00|765.53|762.89|765.05|762.41|765.53|762.89|765.05|762.41|0
1645787050000|2022-02-25 11:04:10|764.82|762.18|764.1|761.46|764.82|762.18|764.1|761.46|0
1645787060000|2022-02-25 11:04:20|763.86|761.22|764.34|761.7|764.58|761.94|763.86|761.22|0
1645787070000|2022-02-25 11:04:30|764.1|761.46|765.53|762.89|765.53|762.89|764.1|761.46|0
1645787080000|2022-02-25 11:04:40|766.01|763.37|767.45|764.81|767.45|764.81|766.01|763.37|0
1645787090000|2022-02-25 11:04:50|767.69|765.05|768.65|766.01|768.65|766.01|767.69|765.05|0
1645787100000|2022-02-25 11:05:00|768.89|766.25|768.89|766.25|768.89|766.25|768.41|765.77|0
1645787110000|2022-02-25 11:05:10|769.01|766.37|770.08|767.44|770.08|767.44|769.01|766.37|0
1645787120000|2022-02-25 11:05:20|769.84|767.2|769.37|766.73|769.84|767.2|769.13|766.49|0
1645787130000|2022-02-25 11:05:30|768.89|766.25|769.13|766.49|769.13|766.49|768.65|766.01|0
1645787140000|2022-02-25 11:05:40|769.6|766.96|770.56|767.92|770.56|767.92|769.6|766.96|0
1645787150000|2022-02-25 11:05:50|770.93|768.29|771.28|768.64|771.28|768.64|770.93|768.29|0
1645787160000|2022-02-25 11:06:00|771.04|768.4|771.76|769.12|772|769.36|771.04|768.4|0
1645787170000|2022-02-25 11:06:10|772.48|769.84|773.2|770.56|773.2|770.56|772.37|769.73|0
1645787180000|2022-02-25 11:06:20|772.96|770.32|773.92|771.28|774.16|771.52|772.96|770.32|0
1645787190000|2022-02-25 11:06:30|774.4|771.76|774.76|772.12|774.88|772.24|774.4|771.76|0
1645787200000|2022-02-25 11:06:40|774.4|771.76|772.48|769.84|774.4|771.76|772.48|769.84|0
1645787210000|2022-02-25 11:06:50|773.33|770.69|773.2|770.56|773.33|770.69|772.72|770.08|0
1645787220000|2022-02-25 11:07:00|774.16|771.52|774.88|772.24|774.88|772.24|774.16|771.52|0
1645787230000|2022-02-25 11:07:10|775.36|772.72|775.6|772.96|775.84|773.2|775.36|772.72|0
1645787240000|2022-02-25 11:07:20|775.36|772.72|774.64|772|775.36|772.72|774.28|771.64|0
1645787250000|2022-02-25 11:07:30|775.12|772.48|773.81|771.17|775.12|772.48|773.81|771.17|0
1645787260000|2022-02-25 11:07:40|773.92|771.28|773.68|771.04|774.16|771.52|773.68|771.04|0
1645787270000|2022-02-25 11:07:50|773.2|770.56|772.48|769.84|773.44|770.8|772.48|769.84|0
1645787280000|2022-02-25 11:08:00|772.72|770.08|773.2|770.56|773.2|770.56|772.48|769.84|0
1645787290000|2022-02-25 11:08:10|773.68|771.04|773.2|770.56|773.68|771.04|773.2|770.56|0
1645787300000|2022-02-25 11:08:20|772.96|770.32|772.96|770.32|773.44|770.8|772.96|770.32|0
1645787310000|2022-02-25 11:08:30|772.72|770.08|771.76|769.12|772.72|770.08|771.76|769.12|0
1645787320000|2022-02-25 11:08:40|771.89|769.25|772.72|770.08|772.72|770.08|771.52|768.88|0
1645787330000|2022-02-25 11:08:50|772.48|769.84|772|769.36|772.48|769.84|772|769.36|0
1645787340000|2022-02-25 11:09:00|772.48|769.84|771.52|768.88|772.72|770.08|771.52|768.88|0
1645787350000|2022-02-25 11:09:10|771.28|768.64|771.52|768.88|771.76|769.12|771.28|768.64|0
1645787360000|2022-02-25 11:09:20|771.28|768.64|770.32|767.68|771.28|768.64|770.32|767.68|0
1645787370000|2022-02-25 11:09:30|770.56|767.92|770.21|767.57|770.56|767.92|769.97|767.33|0
1645787380000|2022-02-25 11:09:40|770.56|767.92|769.84|767.2|770.56|767.92|769.84|767.2|0
1645787390000|2022-02-25 11:09:50|769.6|766.96|770.08|767.44|770.08|767.44|769.6|766.96|0
1645787400000|2022-02-25 11:10:00|770.45|767.81|770.56|767.92|771.04|768.4|770.45|767.81|0
1645787410000|2022-02-25 11:10:10|770.32|767.68|769.73|767.09|770.32|767.68|768.89|766.25|0
1645787420000|2022-02-25 11:10:20|769.13|766.49|768.89|766.25|769.13|766.49|768.77|766.13|0
1645787430000|2022-02-25 11:10:30|768.77|766.13|768.89|766.25|768.89|766.25|768.77|766.13|0
1645787440000|2022-02-25 11:10:40|768.65|766.01|768.65|766.01|769.13|766.49|768.65|766.01|0
1645787450000|2022-02-25 11:10:50|768.17|765.53|768.17|765.53|768.17|765.53|767.93|765.29|0
1645787460000|2022-02-25 11:11:00|767.93|765.29|768.65|766.01|768.65|766.01|767.93|765.29|0
1645787470000|2022-02-25 11:11:10|768.89|766.25|768.89|766.25|768.89|766.25|768.89|766.25|0
1645787480000|2022-02-25 11:11:20|768.65|766.01|767.57|764.93|768.65|766.01|767.45|764.81|0
1645787490000|2022-02-25 11:11:30|767.69|765.05|767.45|764.81|768.17|765.53|767.45|764.81|0
1645787500000|2022-02-25 11:11:40|766.97|764.33|767.93|765.29|767.93|765.29|766.97|764.33|0
1645787510000|2022-02-25 11:11:50|768.17|765.53|768.89|766.25|768.89|766.25|768.17|765.53|0
1645787520000|2022-02-25 11:12:00|769.13|766.49|767.93|765.29|769.13|766.49|767.93|765.29|0
1645787530000|2022-02-25 11:12:10|768.53|765.89|767.93|765.29|768.53|765.89|767.93|765.29|0
1645787540000|2022-02-25 11:12:20|768.17|765.53|767.93|765.29|768.17|765.53|767.93|765.29|0
1645787550000|2022-02-25 11:12:30|767.69|765.05|768.17|765.53|768.17|765.53|767.69|765.05|0
1645787560000|2022-02-25 11:12:40|767.81|765.17|768.41|765.77|768.41|765.77|767.81|765.17|0
1645787570000|2022-02-25 11:12:50|768.65|766.01|768.41|765.77|768.65|766.01|768.41|765.77|0
1645787580000|2022-02-25 11:13:00|768.17|765.53|767.33|764.69|768.17|765.53|766.97|764.33|0
1645787590000|2022-02-25 11:13:10|767.21|764.57|768.89|766.25|768.89|766.25|767.21|764.57|0
1645787600000|2022-02-25 11:13:20|769.12|766.48|769.12|766.48|769.12|766.48|769.01|766.37|0
1645787610000|2022-02-25 11:13:30|769.36|766.72|769.84|767.2|769.84|767.2|769.36|766.72|0
1645787620000|2022-02-25 11:13:40|769.73|767.09|770.56|767.92|770.56|767.92|769.49|766.85|0
1645787630000|2022-02-25 11:13:50|770.32|767.68|769.73|767.09|770.32|767.68|769.73|767.09|0
1645787640000|2022-02-25 11:14:00|769.97|767.33|769.49|766.85|769.97|767.33|769.36|766.72|0
1645787650000|2022-02-25 11:14:10|769.12|766.48|768.05|765.41|769.12|766.48|768.05|765.41|0
1645787660000|2022-02-25 11:14:20|768.65|766.01|768.65|766.01|768.65|766.01|768.29|765.65|0
1645787670000|2022-02-25 11:14:30|768.41|765.77|767.93|765.29|768.41|765.77|767.93|765.29|0
1645787680000|2022-02-25 11:14:40|767.33|764.69|767.69|765.05|767.93|765.29|767.33|764.69|0
1645787690000|2022-02-25 11:14:50|767.33|764.69|767.57|764.93|767.69|765.05|767.33|764.69|0
1645787700000|2022-02-25 11:15:00|767.81|765.17|768.41|765.77|768.53|765.89|767.81|765.17|0
1645787710000|2022-02-25 11:15:10|768.65|766.01|768.41|765.77|768.65|766.01|768.41|765.77|0
1645787720000|2022-02-25 11:15:20|768.65|766.01|768.65|766.01|768.65|766.01|768.65|766.01|0
1645787730000|2022-02-25 11:15:30|768.53|765.89|768.17|765.53|768.53|765.89|768.17|765.53|0
1645787740000|2022-02-25 11:15:40|768.29|765.65|768.65|766.01|768.65|766.01|768.29|765.65|0
1645787750000|2022-02-25 11:15:50|768.89|766.25|768.29|765.65|768.89|766.25|768.17|765.53|0
1645787760000|2022-02-25 11:16:00|768.41|765.77|769.36|766.72|769.36|766.72|768.41|765.77|0
1645787770000|2022-02-25 11:16:10|769.25|766.61|769.12|766.48|769.25|766.61|769.12|766.48|0
1645787780000|2022-02-25 11:16:20|768.65|766.01|769.25|766.61|769.25|766.61|768.41|765.77|0
1645787790000|2022-02-25 11:16:30|769.36|766.72|770.08|767.44|770.08|767.44|769.36|766.72|0
1645787800000|2022-02-25 11:16:40|769.6|766.96|769.84|767.2|770.21|767.57|769.6|766.96|0
1645787810000|2022-02-25 11:16:50|769.97|767.33|771.28|768.64|771.28|768.64|769.97|767.33|0
1645787820000|2022-02-25 11:17:00|771.76|769.12|771.76|769.12|771.89|769.25|771.76|769.12|0
1645787830000|2022-02-25 11:17:10|772|769.36|772.72|770.08|772.72|770.08|772|769.36|0
1645787840000|2022-02-25 11:17:20|772.6|769.96|771.17|768.53|772.6|769.96|771.17|768.53|0
1645787850000|2022-02-25 11:17:30|770.8|768.16|770.08|767.44|770.8|768.16|770.08|767.44|0
1645787860000|2022-02-25 11:17:40|770.32|767.68|770.8|768.16|770.8|768.16|770.32|767.68|0
1645787870000|2022-02-25 11:17:50|770.56|767.92|770.45|767.81|770.56|767.92|770.08|767.44|0
1645787880000|2022-02-25 11:18:00|770.32|767.68|769.25|766.61|770.32|767.68|769.12|766.48|0
1645787890000|2022-02-25 11:18:10|769.36|766.72|769.73|767.09|769.73|767.09|769.36|766.72|0
1645787900000|2022-02-25 11:18:20|769.84|767.2|769.01|766.37|769.84|767.2|769.01|766.37|0
1645787910000|2022-02-25 11:18:30|768.88|766.24|769.84|767.2|769.84|767.2|768.88|766.24|0
1645787920000|2022-02-25 11:18:40|769.6|766.96|769.84|767.2|769.84|767.2|769.6|766.96|0
1645787930000|2022-02-25 11:18:50|770.08|767.44|768.88|766.24|770.08|767.44|768.88|766.24|0
1645787940000|2022-02-25 11:19:00|768.65|766.01|769.12|766.48|769.12|766.48|768.29|765.65|0
1645787950000|2022-02-25 11:19:10|769.36|766.72|769.12|766.48|769.36|766.72|769.12|766.48|0
1645787960000|2022-02-25 11:19:20|769.01|766.37|768.65|766.01|769.12|766.48|768.65|766.01|0
1645787970000|2022-02-25 11:19:30|768.53|765.89|768.05|765.41|768.53|765.89|768.05|765.41|0
1645787980000|2022-02-25 11:19:40|768.53|765.89|768.77|766.13|768.88|766.24|768.53|765.89|0
1645787990000|2022-02-25 11:19:50|769.12|766.48|768.77|766.13|769.12|766.48|768.77|766.13|0
1645788000000|2022-02-25 11:20:00|768.41|765.77|767.93|765.29|768.41|765.77|767.93|765.29|0
1645788010000|2022-02-25 11:20:10|768.29|765.65|769.01|766.37|769.01|766.37|768.29|765.65|0
1645788020000|2022-02-25 11:20:20|768.77|766.13|768.64|766|768.88|766.24|768.29|765.65|0
1645788030000|2022-02-25 11:20:30|769.12|766.48|768.88|766.24|769.12|766.48|768.53|765.89|0
1645788040000|2022-02-25 11:20:40|768.64|766|769.01|766.37|769.01|766.37|768.64|766|0
1645788050000|2022-02-25 11:20:50|768.88|766.24|769.49|766.85|769.49|766.85|768.88|766.24|0
1645788060000|2022-02-25 11:21:00|769.84|767.2|769.36|766.72|769.84|767.2|769.36|766.72|0
1645788070000|2022-02-25 11:21:10|769.12|766.48|769.25|766.61|769.25|766.61|769.12|766.48|0
1645788080000|2022-02-25 11:21:20|769.12|766.48|769.84|767.2|769.84|767.2|769.12|766.48|0
1645788090000|2022-02-25 11:21:30|769.6|766.96|769.6|766.96|769.6|766.96|769.25|766.61|0
1645788100000|2022-02-25 11:21:40|769.73|767.09|769.84|767.2|769.84|767.2|769.73|767.09|0
1645788110000|2022-02-25 11:21:50|770.08|767.44|770.08|767.44|770.08|767.44|769.84|767.2|0
1645788120000|2022-02-25 11:22:00|769.97|767.33|770.08|767.44|770.08|767.44|769.6|766.96|0
1645788130000|2022-02-25 11:22:10|769.6|766.96|769.12|766.48|769.6|766.96|768.64|766|0
1645788140000|2022-02-25 11:22:20|769.36|766.72|769.25|766.61|769.36|766.72|769.12|766.48|0
1645788150000|2022-02-25 11:22:30|769.36|766.72|769.49|766.85|769.6|766.96|769.36|766.72|0
1645788160000|2022-02-25 11:22:40|769.6|766.96|769.36|766.72|769.6|766.96|769.36|766.72|0
1645788170000|2022-02-25 11:22:50|769.49|766.85|768.41|765.77|769.49|766.85|768.41|765.77|0
1645788180000|2022-02-25 11:23:00|768.17|765.53|768.53|765.89|768.53|765.89|768.05|765.41|0
1645788190000|2022-02-25 11:23:10|768.41|765.77|768.17|765.53|768.41|765.77|767.93|765.29|0
1645788200000|2022-02-25 11:23:20|768.41|765.77|768.17|765.53|768.41|765.77|768.17|765.53|0
1645788210000|2022-02-25 11:23:30|767.81|765.17|768.77|766.13|769.01|766.37|767.81|765.17|0
1645788220000|2022-02-25 11:23:40|769.01|766.37|769.84|767.2|769.84|767.2|769.01|766.37|0
1645788230000|2022-02-25 11:23:50|770.08|767.44|769.97|767.33|770.08|767.44|769.97|767.33|0
1645788240000|2022-02-25 11:24:00|770.08|767.44|769.36|766.72|770.08|767.44|769.36|766.72|0
1645788250000|2022-02-25 11:24:10|769.6|766.96|770.56|767.92|770.56|767.92|769.6|766.96|0
1645788260000|2022-02-25 11:24:20|769.49|766.85|768.88|766.24|769.49|766.85|768.88|766.24|0
1645788270000|2022-02-25 11:24:30|769.12|766.48|769.6|766.96|769.6|766.96|769.12|766.48|0
1645788280000|2022-02-25 11:24:40|769.49|766.85|768.77|766.13|769.49|766.85|768.77|766.13|0
1645788290000|2022-02-25 11:24:50|764.1|761.46|764.81|762.17|765.29|762.65|764.1|761.46|0
1645788300000|2022-02-25 11:25:00|767.45|764.81|769.36|766.72|769.36|766.72|767.45|764.81|0
1645788310000|2022-02-25 11:25:10|768.05|765.41|770.08|767.44|770.08|767.44|767.69|765.05|0
1645788320000|2022-02-25 11:25:20|768.53|765.89|768.53|765.89|769.36|766.72|768.53|765.89|0
1645788330000|2022-02-25 11:25:30|768.17|765.53|767.45|764.81|768.4|765.76|767.45|764.81|0
1645788340000|2022-02-25 11:25:40|768.64|766|768.4|765.76|768.64|766|768.4|765.76|0
1645788350000|2022-02-25 11:25:50|768.17|765.53|767.21|764.57|768.4|765.76|767.21|764.57|0
1645788360000|2022-02-25 11:26:00|767.45|764.81|768.88|766.24|768.88|766.24|766.73|764.09|0
1645788370000|2022-02-25 11:26:10|767.69|765.05|766.97|764.33|767.69|765.05|766.97|764.33|0
1645788380000|2022-02-25 11:26:20|767.93|765.29|766.73|764.09|768.17|765.53|766.73|764.09|0
1645788390000|2022-02-25 11:26:30|766.49|763.85|766.61|763.97|766.73|764.09|766.49|763.85|0
1645788400000|2022-02-25 11:26:40|767.45|764.81|767.93|765.29|767.93|765.29|767.45|764.81|0
1645788410000|2022-02-25 11:26:50|768.64|766|768.4|765.76|768.64|766|768.4|765.76|0
1645788420000|2022-02-25 11:27:00|767.93|765.29|767.45|764.81|767.93|765.29|767.45|764.81|0
1645788430000|2022-02-25 11:27:10|766.97|764.33|766.73|764.09|766.97|764.33|766.25|763.61|0
1645788440000|2022-02-25 11:27:20|765.53|762.89|766.97|764.33|766.97|764.33|765.53|762.89|0
1645788450000|2022-02-25 11:27:30|767.21|764.57|766.73|764.09|767.21|764.57|766.73|764.09|0
1645788460000|2022-02-25 11:27:40|766.49|763.85|766.49|763.85|766.49|763.85|766.25|763.61|0
1645788470000|2022-02-25 11:27:50|765.89|763.25|766.49|763.85|766.49|763.85|765.89|763.25|0
1645788480000|2022-02-25 11:28:00|766.13|763.49|766.73|764.09|766.73|764.09|766.13|763.49|0
1645788490000|2022-02-25 11:28:10|766.13|763.49|766.73|764.09|766.73|764.09|766.01|763.37|0
1645788500000|2022-02-25 11:28:20|766.37|763.73|765.89|763.25|766.49|763.85|765.77|763.13|0
1645788510000|2022-02-25 11:28:30|765.42|762.78|765.77|763.13|765.77|763.13|765.42|762.78|0
1645788520000|2022-02-25 11:28:40|765.29|762.65|763.62|760.98|765.29|762.65|763.62|760.98|0
1645788530000|2022-02-25 11:28:50|764.09|761.45|764.81|762.17|764.81|762.17|764.09|761.45|0
1645788540000|2022-02-25 11:29:00|764.46|761.82|763.14|760.5|764.46|761.82|762.54|759.9|0
1645788550000|2022-02-25 11:29:10|763.38|760.74|763.74|761.1|764.46|761.82|763.38|760.74|0
1645788560000|2022-02-25 11:29:20|763.62|760.98|763.14|760.5|763.62|760.98|762.9|760.26|0
1645788570000|2022-02-25 11:29:30|762.42|759.78|763.62|760.98|763.62|760.98|762.42|759.78|0
1645788580000|2022-02-25 11:29:40|762.9|760.26|762.9|760.26|763.14|760.5|762.9|760.26|0
1645788590000|2022-02-25 11:29:50|763.14|760.5|763.38|760.74|763.38|760.74|763.14|760.5|0
1645788600000|2022-02-25 11:30:00|764.57|761.93|764.33|761.69|764.57|761.93|764.33|761.69|0
1645788610000|2022-02-25 11:30:10|765.05|762.41|764.09|761.45|765.05|762.41|763.86|761.22|0
1645788620000|2022-02-25 11:30:20|763.38|760.74|763.26|760.62|763.38|760.74|762.9|760.26|0
1645788630000|2022-02-25 11:30:30|763.38|760.74|762.9|760.26|763.38|760.74|762.9|760.26|0
1645788640000|2022-02-25 11:30:40|764.09|761.45|764.57|761.93|764.57|761.93|764.09|761.45|0
1645788650000|2022-02-25 11:30:50|765.05|762.41|765.66|763.02|765.66|763.02|765.05|762.41|0
1645788660000|2022-02-25 11:31:00|765.77|763.13|766.01|763.37|766.01|763.37|765.77|763.13|0
1645788670000|2022-02-25 11:31:10|766.25|763.61|768.05|765.41|768.05|765.41|766.25|763.61|0
1645788680000|2022-02-25 11:31:20|768.64|766|768.4|765.76|768.88|766.24|768.4|765.76|0
1645788690000|2022-02-25 11:31:30|768.29|765.65|768.16|765.52|769.12|766.48|768.16|765.52|0
1645788700000|2022-02-25 11:31:40|768.88|766.24|768.4|765.76|768.88|766.24|768.4|765.76|0
1645788710000|2022-02-25 11:31:50|768.29|765.65|767.93|765.29|768.29|765.65|767.45|764.81|0
1645788720000|2022-02-25 11:32:00|767.45|764.81|766.13|763.49|767.93|765.29|766.13|763.49|0
1645788730000|2022-02-25 11:32:10|766.01|763.37|765.77|763.13|766.01|763.37|765.53|762.89|0
1645788740000|2022-02-25 11:32:20|765.53|762.89|764.46|761.82|765.53|762.89|764.46|761.82|0
1645788750000|2022-02-25 11:32:30|764.33|761.69|763.38|760.74|764.7|762.06|763.38|760.74|0
1645788760000|2022-02-25 11:32:40|762.9|760.26|762.9|760.26|762.9|760.26|762.54|759.9|0
1645788770000|2022-02-25 11:32:50|762.07|759.43|761.94|759.3|762.07|759.43|761.94|759.3|0
1645788780000|2022-02-25 11:33:00|760.98|758.34|761.35|758.71|761.46|758.82|760.98|758.34|0
1645788790000|2022-02-25 11:33:10|761.22|758.58|760.75|758.11|761.22|758.58|760.75|758.11|0
1645788800000|2022-02-25 11:33:20|760.87|758.23|761.35|758.71|761.7|759.06|760.87|758.23|0
1645788810000|2022-02-25 11:33:30|760.03|757.39|761.46|758.82|761.46|758.82|760.03|757.39|0
1645788820000|2022-02-25 11:33:40|761.7|759.06|762.3|759.66|762.3|759.66|761.7|759.06|0
1645788830000|2022-02-25 11:33:50|762.18|759.54|761.46|758.82|762.18|759.54|761.46|758.82|0
1645788840000|2022-02-25 11:34:00|760.75|758.11|760.98|758.34|760.98|758.34|760.51|757.87|0
1645788850000|2022-02-25 11:34:10|761.22|758.58|761.46|758.82|761.94|759.3|761.22|758.58|0
1645788860000|2022-02-25 11:34:20|761.7|759.06|760.98|758.34|761.94|759.3|760.98|758.34|0
1645788870000|2022-02-25 11:34:30|761.22|758.58|760.98|758.34|761.22|758.58|760.75|758.11|0
1645788880000|2022-02-25 11:34:40|761.35|758.71|761.35|758.71|761.59|758.95|761.22|758.58|0
1645788890000|2022-02-25 11:34:50|761.22|758.58|761.22|758.58|761.35|758.71|761.22|758.58|0
1645788900000|2022-02-25 11:35:00|761.46|758.82|761.94|759.3|761.94|759.3|761.46|758.82|0
1645788910000|2022-02-25 11:35:10|762.18|759.54|762.42|759.78|762.54|759.9|762.18|759.54|0
1645788920000|2022-02-25 11:35:20|762.66|760.02|762.66|760.02|762.9|760.26|762.66|760.02|0
1645788930000|2022-02-25 11:35:30|762.18|759.54|761.94|759.3|762.18|759.54|761.83|759.19|0
1645788940000|2022-02-25 11:35:40|762.18|759.54|761.7|759.06|762.18|759.54|761.46|758.82|0
1645788950000|2022-02-25 11:35:50|761.46|758.82|761.7|759.06|761.7|759.06|761.46|758.82|0
1645788960000|2022-02-25 11:36:00|762.07|759.43|761.83|759.19|762.42|759.78|761.83|759.19|0
1645788970000|2022-02-25 11:36:10|761.7|759.06|762.3|759.66|762.42|759.78|761.7|759.06|0
1645788980000|2022-02-25 11:36:20|761.83|759.19|761.83|759.19|762.07|759.43|761.83|759.19|0
1645788990000|2022-02-25 11:36:30|762.07|759.43|762.07|759.43|762.18|759.54|761.94|759.3|0
1645789000000|2022-02-25 11:36:40|762.18|759.54|762.18|759.54|762.42|759.78|762.18|759.54|0
1645789010000|2022-02-25 11:36:50|762.42|759.78|762.42|759.78|762.42|759.78|762.42|759.78|0
1645789020000|2022-02-25 11:37:00|762.18|759.54|761.7|759.06|762.18|759.54|761.7|759.06|0
1645789030000|2022-02-25 11:37:10|762.07|759.43|761.94|759.3|762.07|759.43|761.7|759.06|0
1645789040000|2022-02-25 11:37:20|762.18|759.54|762.18|759.54|762.18|759.54|762.18|759.54|0
1645789050000|2022-02-25 11:37:30|761.7|759.06|760.98|758.34|761.83|759.19|760.98|758.34|0
1645789060000|2022-02-25 11:37:40|760.63|757.99|760.15|757.51|760.63|757.99|760.15|757.51|0
1645789070000|2022-02-25 11:37:50|760.39|757.75|760.63|757.99|760.63|757.99|760.39|757.75|0
1645789080000|2022-02-25 11:38:00|761.11|758.47|761.22|758.58|761.35|758.71|761.11|758.47|0
1645789090000|2022-02-25 11:38:10|761.35|758.71|761.59|758.95|761.59|758.95|761.35|758.71|0
1645789100000|2022-02-25 11:38:20|761.22|758.58|759.07|756.43|761.22|758.58|758.59|755.95|0
1645789110000|2022-02-25 11:38:30|759.44|756.8|759.67|757.03|760.03|757.39|759.44|756.8|0
1645789120000|2022-02-25 11:38:40|759.79|757.15|758.48|755.84|759.79|757.15|758.48|755.84|0
1645789130000|2022-02-25 11:38:50|758.59|755.95|758|755.36|758.59|755.95|757.88|755.24|0
1645789140000|2022-02-25 11:39:00|758.24|755.6|757.88|755.24|758.35|755.71|757.88|755.24|0
1645789150000|2022-02-25 11:39:10|758.12|755.48|758.35|755.71|758.59|755.95|758.12|755.48|0
1645789160000|2022-02-25 11:39:20|758|755.36|758.12|755.48|758.35|755.71|758|755.36|0
1645789170000|2022-02-25 11:39:30|757.88|755.24|755.25|752.61|757.88|755.24|754.18|751.54|0
1645789180000|2022-02-25 11:39:40|755.49|752.85|751.56|748.92|755.61|752.97|751.56|748.92|0
1645789190000|2022-02-25 11:39:50|751.19|748.55|751.19|748.55|751.19|748.55|748.46|745.82|0
1645789200000|2022-02-25 11:40:00|751.67|749.03|753.1|750.46|753.34|750.7|751.67|749.03|0
1645789210000|2022-02-25 11:40:10|753.94|751.3|754.29|751.65|754.29|751.65|753.82|751.18|0
1645789220000|2022-02-25 11:40:20|754.06|751.42|752.86|750.22|754.06|751.42|752.86|750.22|0
1645789230000|2022-02-25 11:40:30|752.03|749.39|750.95|748.31|752.03|749.39|750.95|748.31|0
1645789240000|2022-02-25 11:40:40|750.84|748.2|754.06|751.42|754.06|751.42|750.84|748.2|0
1645789250000|2022-02-25 11:40:50|753.34|750.7|753.58|750.94|753.58|750.94|752.62|749.98|0
1645789260000|2022-02-25 11:41:00|752.86|750.22|752.86|750.22|752.86|750.22|751.67|749.03|0
1645789270000|2022-02-25 11:41:10|752.99|750.35|752.99|750.35|752.99|750.35|752.62|749.98|0
1645789280000|2022-02-25 11:41:20|754.29|751.65|754.53|751.89|754.53|751.89|754.29|751.65|0
1645789290000|2022-02-25 11:41:30|753.82|751.18|754.53|751.89|754.53|751.89|753.82|751.18|0
1645789300000|2022-02-25 11:41:40|755.25|752.61|755.37|752.73|755.37|752.73|755.01|752.37|0
1645789310000|2022-02-25 11:41:50|758.59|755.95|760.03|757.39|760.03|757.39|758.59|755.95|0
1645789320000|2022-02-25 11:42:00|759.79|757.15|762.9|760.26|762.9|760.26|759.55|756.91|0
1645789330000|2022-02-25 11:42:10|763.02|760.38|761.59|758.95|763.38|760.74|761.35|758.71|0
1645789340000|2022-02-25 11:42:20|760.87|758.23|761.59|758.95|761.59|758.95|760.87|758.23|0
1645789350000|2022-02-25 11:42:30|761.22|758.58|760.27|757.63|761.22|758.58|759.79|757.15|0
1645789360000|2022-02-25 11:42:40|760.39|757.75|759.31|756.67|760.39|757.75|759.31|756.67|0
1645789370000|2022-02-25 11:42:50|760.03|757.39|761.59|758.95|761.59|758.95|759.67|757.03|0
1645789380000|2022-02-25 11:43:00|761.7|759.06|761.59|758.95|761.7|759.06|760.87|758.23|0
1645789390000|2022-02-25 11:43:10|761.22|758.58|760.74|758.1|761.22|758.58|760.63|757.99|0
1645789400000|2022-02-25 11:43:20|760.63|757.99|760.63|757.99|760.63|757.99|760.51|757.87|0
1645789410000|2022-02-25 11:43:30|760.51|757.87|763.02|760.38|763.02|760.38|760.51|757.87|0
1645789420000|2022-02-25 11:43:40|763.74|761.1|764.7|762.06|764.7|762.06|763.74|761.1|0
1645789430000|2022-02-25 11:43:50|764.22|761.58|762.54|759.9|764.22|761.58|762.3|759.66|0
1645789440000|2022-02-25 11:44:00|762.42|759.78|761.59|758.95|762.42|759.78|761.59|758.95|0
1645789450000|2022-02-25 11:44:10|762.54|759.9|761.83|759.19|762.54|759.9|761.46|758.82|0
1645789460000|2022-02-25 11:44:20|761.7|759.06|761.35|758.71|761.7|759.06|761.35|758.71|0
1645789470000|2022-02-25 11:44:30|762.06|759.42|761.94|759.3|762.06|759.42|761.7|759.06|0
1645789480000|2022-02-25 11:44:40|762.06|759.42|761.59|758.95|762.06|759.42|761.46|758.82|0
1645789490000|2022-02-25 11:44:50|761.46|758.82|761.83|759.19|762.06|759.42|761.46|758.82|0
1645789500000|2022-02-25 11:45:00|760.98|758.34|760.63|757.99|760.98|758.34|760.63|757.99|0
1645789510000|2022-02-25 11:45:10|761.11|758.47|761.22|758.58|761.22|758.58|760.51|757.87|0
1645789520000|2022-02-25 11:45:20|760.03|757.39|760.51|757.87|760.51|757.87|760.03|757.39|0
1645789530000|2022-02-25 11:45:30|760.87|758.23|760.98|758.34|761.11|758.47|760.87|758.23|0
1645789540000|2022-02-25 11:45:40|760.87|758.23|760.15|757.51|760.87|758.23|760.03|757.39|0
1645789550000|2022-02-25 11:45:50|760.27|757.63|759.79|757.15|760.27|757.63|759.79|757.15|0
1645789560000|2022-02-25 11:46:00|760.39|757.75|760.03|757.39|760.39|757.75|760.03|757.39|0
1645789570000|2022-02-25 11:46:10|759.43|756.79|758.11|755.47|759.43|756.79|758.11|755.47|0
1645789580000|2022-02-25 11:46:20|758.59|755.95|759.31|756.67|759.31|756.67|758.59|755.95|0
1645789590000|2022-02-25 11:46:30|759.07|756.43|759.91|757.27|759.91|757.27|759.07|756.43|0
1645789600000|2022-02-25 11:46:40|759.31|756.67|758.24|755.6|759.31|756.67|758.24|755.6|0
1645789610000|2022-02-25 11:46:50|758.11|755.47|758.35|755.71|758.35|755.71|758|755.36|0
1645789620000|2022-02-25 11:47:00|758.48|755.84|758.48|755.84|758.83|756.19|758.24|755.6|0
1645789630000|2022-02-25 11:47:10|758.83|756.19|755.49|752.85|758.83|756.19|750.72|748.08|0
1645789640000|2022-02-25 11:47:20|759.07|756.43|763.26|760.62|763.26|760.62|759.07|756.43|0
1645789650000|2022-02-25 11:47:30|763.02|760.38|761.7|759.06|763.02|760.38|760.63|757.99|0
1645789660000|2022-02-25 11:47:40|762.18|759.54|763.85|761.21|763.85|761.21|762.18|759.54|0
1645789670000|2022-02-25 11:47:50|767.2|764.56|767.92|765.28|767.92|765.28|767.09|764.45|0
1645789680000|2022-02-25 11:48:00|769.25|766.61|766.13|763.49|770.56|767.92|766.13|763.49|0
1645789690000|2022-02-25 11:48:10|765.77|763.13|764.33|761.69|766.25|763.61|763.85|761.21|0
1645789700000|2022-02-25 11:48:20|763.74|761.1|764.46|761.82|766.01|763.37|763.74|761.1|0
1645789710000|2022-02-25 11:48:30|763.61|760.97|762.66|760.02|763.98|761.34|762.66|760.02|0
1645789720000|2022-02-25 11:48:40|762.42|759.78|761.94|759.3|762.42|759.78|761.94|759.3|0
1645789730000|2022-02-25 11:48:50|763.5|760.86|764.33|761.69|764.33|761.69|762.78|760.14|0
1645789740000|2022-02-25 11:49:00|763.26|760.62|762.54|759.9|763.26|760.62|762.18|759.54|0
1645789750000|2022-02-25 11:49:10|761.7|759.06|762.42|759.78|762.42|759.78|761.7|759.06|0
1645789760000|2022-02-25 11:49:20|762.78|760.14|761.59|758.95|762.78|760.14|761.11|758.47|0
1645789770000|2022-02-25 11:49:30|763.5|760.86|764.09|761.45|764.09|761.45|763.37|760.73|0
1645789780000|2022-02-25 11:49:40|763.98|761.34|765.41|762.77|765.41|762.77|763.98|761.34|0
1645789790000|2022-02-25 11:49:50|764.81|762.17|764.57|761.93|764.93|762.29|764.57|761.93|0
1645789800000|2022-02-25 11:50:00|764.22|761.58|762.3|759.66|764.22|761.58|762.3|759.66|0
1645789810000|2022-02-25 11:50:10|762.54|759.9|762.06|759.42|762.78|760.14|762.06|759.42|0
1645789820000|2022-02-25 11:50:20|762.78|760.14|762.3|759.66|762.78|760.14|762.3|759.66|0
1645789830000|2022-02-25 11:50:30|762.9|760.26|764.09|761.45|764.09|761.45|762.9|760.26|0
1645789840000|2022-02-25 11:50:40|764.33|761.69|763.5|760.86|764.33|761.69|763.02|760.38|0
1645789850000|2022-02-25 11:50:50|763.02|760.38|764.09|761.45|764.09|761.45|763.02|760.38|0
1645789860000|2022-02-25 11:51:00|763.5|760.86|763.5|760.86|763.74|761.1|763.5|760.86|0
1645789870000|2022-02-25 11:51:10|763.74|761.1|764.81|762.17|765.17|762.53|763.74|761.1|0
1645789880000|2022-02-25 11:51:20|766.61|763.97|767.57|764.93|767.57|764.93|766.61|763.97|0
1645789890000|2022-02-25 11:51:30|767.44|764.8|767.44|764.8|767.44|764.8|766.96|764.32|0
1645789900000|2022-02-25 11:51:40|766.96|764.32|769.25|766.61|769.25|766.61|766.96|764.32|0
1645789910000|2022-02-25 11:51:50|769.48|766.84|769.72|767.08|769.96|767.32|769.48|766.84|0
1645789920000|2022-02-25 11:52:00|770.08|767.44|769.72|767.08|770.08|767.44|769.36|766.72|0
1645789930000|2022-02-25 11:52:10|769.96|767.32|770.32|767.68|770.32|767.68|768.29|765.65|0
1645789940000|2022-02-25 11:52:20|769.96|767.32|768.29|765.65|769.96|767.32|768.29|765.65|0
1645789950000|2022-02-25 11:52:30|768.4|765.76|768.53|765.89|768.53|765.89|768.4|765.76|0
1645789960000|2022-02-25 11:52:40|768.64|766|767.33|764.69|769.01|766.37|767.33|764.69|0
1645789970000|2022-02-25 11:52:50|768.05|765.41|768.88|766.24|768.88|766.24|768.05|765.41|0
1645789980000|2022-02-25 11:53:00|768.53|765.89|768.53|765.89|768.53|765.89|767.81|765.17|0
1645789990000|2022-02-25 11:53:10|767.81|765.17|768.05|765.41|768.05|765.41|767.68|765.04|0
1645790000000|2022-02-25 11:53:20|767.33|764.69|766.96|764.32|767.33|764.69|766.96|764.32|0
1645790010000|2022-02-25 11:53:30|766.85|764.21|765.89|763.25|766.85|764.21|765.89|763.25|0
1645790020000|2022-02-25 11:53:40|765.65|763.01|765.53|762.89|766.13|763.49|765.53|762.89|0
1645790030000|2022-02-25 11:53:50|766.49|763.85|768.05|765.41|768.05|765.41|766.13|763.49|0
1645790040000|2022-02-25 11:54:00|767.68|765.04|767.09|764.45|768.29|765.65|767.09|764.45|0
1645790050000|2022-02-25 11:54:10|767.81|765.17|767.81|765.17|768.05|765.41|767.44|764.8|0
1645790060000|2022-02-25 11:54:20|767.44|764.8|766.49|763.85|767.44|764.8|766.49|763.85|0
1645790070000|2022-02-25 11:54:30|766.01|763.37|765.89|763.25|766.01|763.37|765.29|762.65|0
1645790080000|2022-02-25 11:54:40|766.96|764.32|765.65|763.01|766.96|764.32|765.65|763.01|0
1645790090000|2022-02-25 11:54:50|765.89|763.25|766.49|763.85|766.49|763.85|765.65|763.01|0
1645790100000|2022-02-25 11:55:00|766.85|764.21|765.89|763.25|766.85|764.21|765.89|763.25|0
1645790110000|2022-02-25 11:55:10|765.29|762.65|764.22|761.58|765.29|762.65|764.22|761.58|0
1645790120000|2022-02-25 11:55:20|765.17|762.53|764.69|762.05|765.29|762.65|764.69|762.05|0
1645790130000|2022-02-25 11:55:30|765.29|762.65|765.41|762.77|765.41|762.77|765.05|762.41|0
1645790140000|2022-02-25 11:55:40|765.29|762.65|764.93|762.29|765.53|762.89|764.93|762.29|0
1645790150000|2022-02-25 11:55:50|765.05|762.41|765.41|762.77|765.41|762.77|763.74|761.1|0
1645790160000|2022-02-25 11:56:00|765.77|763.13|764.46|761.82|765.77|763.13|764.46|761.82|0
1645790170000|2022-02-25 11:56:10|764.09|761.45|764.33|761.69|764.57|761.93|764.09|761.45|0
1645790180000|2022-02-25 11:56:20|764.69|762.05|762.9|760.26|764.69|762.05|762.9|760.26|0
1645790190000|2022-02-25 11:56:30|763.74|761.1|764.33|761.69|764.33|761.69|763.74|761.1|0
1645790200000|2022-02-25 11:56:40|764.46|761.82|763.13|760.49|764.46|761.82|763.13|760.49|0
1645790210000|2022-02-25 11:56:50|763.26|760.62|764.09|761.45|764.09|761.45|763.26|760.62|0
1645790220000|2022-02-25 11:57:00|762.66|760.02|762.3|759.66|762.66|760.02|761.46|758.82|0
1645790230000|2022-02-25 11:57:10|761.22|758.58|761.46|758.82|761.46|758.82|761.22|758.58|0
1645790240000|2022-02-25 11:57:20|760.87|758.23|760.26|757.62|760.98|758.34|760.26|757.62|0
1645790250000|2022-02-25 11:57:30|760.03|757.39|759.79|757.15|760.26|757.62|759.79|757.15|0
1645790260000|2022-02-25 11:57:40|760.5|757.86|761.11|758.47|761.11|758.47|760.5|757.86|0
1645790270000|2022-02-25 11:57:50|760.63|757.99|760.39|757.75|760.63|757.99|760.03|757.39|0
1645790280000|2022-02-25 11:58:00|760.98|758.34|762.06|759.42|762.06|759.42|760.98|758.34|0
1645790290000|2022-02-25 11:58:10|761.94|759.3|761.46|758.82|761.94|759.3|761.46|758.82|0
1645790300000|2022-02-25 11:58:20|761.58|758.94|760.5|757.86|761.58|758.94|760.5|757.86|0
1645790310000|2022-02-25 11:58:30|760.15|757.51|761.11|758.47|761.11|758.47|759.67|757.03|0
1645790320000|2022-02-25 11:58:40|760.87|758.23|759.79|757.15|760.87|758.23|759.79|757.15|0
1645790330000|2022-02-25 11:58:50|759.43|756.79|759.07|756.43|759.43|756.79|758.95|756.31|0
1645790340000|2022-02-25 11:59:00|759.91|757.27|759.79|757.15|759.91|757.27|759.79|757.15|0
1645790350000|2022-02-25 11:59:10|760.26|757.62|759.79|757.15|760.26|757.62|759.79|757.15|0
1645790360000|2022-02-25 11:59:20|758.95|756.31|758.11|755.47|759.19|756.55|758.11|755.47|0
1645790370000|2022-02-25 11:59:30|757.16|754.52|757.28|754.64|757.28|754.64|756.68|754.04|0
1645790380000|2022-02-25 11:59:40|757.87|755.23|758|755.36|758.11|755.47|757.87|755.23|0
1645790390000|2022-02-25 11:59:50|758.11|755.47|759.43|756.79|759.67|757.03|758.11|755.47|0
1645790400000|2022-02-25 12:00:00|759.67|757.03|759.31|756.67|760.39|757.75|759.31|756.67|0
1645790410000|2022-02-25 12:00:10|760.03|757.39|760.39|757.75|760.39|757.75|760.03|757.39|0
1645790420000|2022-02-25 12:00:20|760.5|757.86|759.31|756.67|760.5|757.86|759.31|756.67|0
1645790430000|2022-02-25 12:00:30|758.95|756.31|758.72|756.08|759.07|756.43|758.72|756.08|0
1645790440000|2022-02-25 12:00:40|757.87|755.23|759.91|757.27|759.91|757.27|757.4|754.76|0
1645790450000|2022-02-25 12:00:50|760.03|757.39|758.95|756.31|760.03|757.39|758.95|756.31|0
1645790460000|2022-02-25 12:01:00|758.72|756.08|759.31|756.67|759.43|756.79|758.72|756.08|0
1645790470000|2022-02-25 12:01:10|759.19|756.55|760.26|757.62|760.26|757.62|759.19|756.55|0
1645790480000|2022-02-25 12:01:20|760.15|757.51|762.66|760.02|762.66|760.02|760.15|757.51|0
1645790490000|2022-02-25 12:01:30|762.42|759.78|762.06|759.42|762.42|759.78|760.98|758.34|0
1645790500000|2022-02-25 12:01:40|761.46|758.82|760.5|757.86|761.58|758.94|760.5|757.86|0
1645790510000|2022-02-25 12:01:50|759.79|757.15|759.79|757.15|760.15|757.51|759.79|757.15|0
1645790520000|2022-02-25 12:02:00|759.07|756.43|759.79|757.15|759.79|757.15|759.07|756.43|0
1645790530000|2022-02-25 12:02:10|760.26|757.62|760.5|757.86|760.63|757.99|760.03|757.39|0
1645790540000|2022-02-25 12:02:20|761.22|758.58|760.03|757.39|761.22|758.58|759.55|756.91|0
1645790550000|2022-02-25 12:02:30|759.55|756.91|759.55|756.91|759.67|757.03|759.55|756.91|0
1645790560000|2022-02-25 12:02:40|759.91|757.27|760.03|757.39|760.98|758.34|759.91|757.27|0
1645790570000|2022-02-25 12:02:50|759.55|756.91|760.03|757.39|760.15|757.51|759.55|756.91|0
1645790580000|2022-02-25 12:03:00|759.79|757.15|759.79|757.15|759.79|757.15|759.43|756.79|0
1645790590000|2022-02-25 12:03:10|760.15|757.51|759.31|756.67|760.63|757.99|759.31|756.67|0
1645790600000|2022-02-25 12:03:20|758.59|755.95|758.83|756.19|759.07|756.43|758.59|755.95|0
1645790610000|2022-02-25 12:03:30|758.59|755.95|758.59|755.95|758.72|756.08|758.59|755.95|0
1645790620000|2022-02-25 12:03:40|758.72|756.08|758.83|756.19|758.83|756.19|758.59|755.95|0
1645790630000|2022-02-25 12:03:50|758.59|755.95|758.11|755.47|758.59|755.95|758|755.36|0
1645790640000|2022-02-25 12:04:00|758|755.36|758|755.36|758|755.36|757.76|755.12|0
1645790650000|2022-02-25 12:04:10|755.25|752.61|756.92|754.28|756.92|754.28|754.77|752.13|0
1645790660000|2022-02-25 12:04:20|757.87|755.23|757.76|755.12|757.87|755.23|757.64|755|0
1645790670000|2022-02-25 12:04:30|757.4|754.76|756.92|754.28|757.4|754.76|756.92|754.28|0
1645790680000|2022-02-25 12:04:40|755.72|753.08|755.01|752.37|755.72|753.08|755.01|752.37|0
1645790690000|2022-02-25 12:04:50|754.77|752.13|755.37|752.73|755.49|752.85|754.65|752.01|0
1645790700000|2022-02-25 12:05:00|755.96|753.32|756.2|753.56|756.2|753.56|755.72|753.08|0
1645790710000|2022-02-25 12:05:10|754.53|751.89|754.89|752.25|754.89|752.25|754.53|751.89|0
1645790720000|2022-02-25 12:05:20|754.18|751.54|754.29|751.65|754.29|751.65|753.81|751.17|0
1645790740000|2022-02-25 12:05:40|754.05|751.41|755.25|752.61|755.25|752.61|754.05|751.41|0
1645790750000|2022-02-25 12:05:50|756.68|754.04|756.92|754.28|756.92|754.28|756.68|754.04|0
1645790760000|2022-02-25 12:06:00|757.52|754.88|757.4|754.76|757.52|754.88|757.4|754.76|0
1645790770000|2022-02-25 12:06:10|757.16|754.52|755.96|753.32|757.16|754.52|755.96|753.32|0
1645790780000|2022-02-25 12:06:20|756.44|753.8|754.42|751.78|756.44|753.8|754.42|751.78|0
1645790790000|2022-02-25 12:06:30|754.29|751.65|755.25|752.61|755.25|752.61|754.29|751.65|0
1645790800000|2022-02-25 12:06:40|755.01|752.37|754.77|752.13|755.01|752.37|753.81|751.17|0
1645790810000|2022-02-25 12:06:50|755.13|752.49|754.53|751.89|755.13|752.49|754.53|751.89|0
1645790820000|2022-02-25 12:07:00|754.18|751.54|753.34|750.7|754.18|751.54|753.34|750.7|0
1645790830000|2022-02-25 12:07:10|753.58|750.94|752.86|750.22|753.58|750.94|752.62|749.98|0
1645790840000|2022-02-25 12:07:20|753.22|750.58|752.62|749.98|753.58|750.94|752.62|749.98|0
1645790850000|2022-02-25 12:07:30|752.75|750.11|752.14|749.5|752.75|750.11|751.91|749.27|0
1645790860000|2022-02-25 12:07:40|751.91|749.27|751.91|749.27|752.14|749.5|751.67|749.03|0
1645790870000|2022-02-25 12:07:50|750.71|748.07|750.6|747.96|750.71|748.07|750.6|747.96|0
1645790880000|2022-02-25 12:08:00|750|747.36|750.71|748.07|750.71|748.07|750|747.36|0
1645790890000|2022-02-25 12:08:10|750.95|748.31|751.79|749.15|751.79|749.15|750.95|748.31|0
1645790900000|2022-02-25 12:08:20|752.14|749.5|751.67|749.03|752.27|749.63|751.67|749.03|0
1645790910000|2022-02-25 12:08:30|751.91|749.27|751.08|748.44|751.91|749.27|751.08|748.44|0
1645790920000|2022-02-25 12:08:40|751.31|748.67|750.84|748.2|751.31|748.67|750.84|748.2|0
1645790930000|2022-02-25 12:08:50|750.47|747.83|750.6|747.96|750.71|748.07|750.47|747.83|0
1645790940000|2022-02-25 12:09:00|750.95|748.31|751.08|748.44|751.08|748.44|750.71|748.07|0
1645790950000|2022-02-25 12:09:10|751.31|748.67|750.47|747.83|751.43|748.79|750.36|747.72|0
1645790960000|2022-02-25 12:09:20|750.71|748.07|750.36|747.72|750.71|748.07|750.36|747.72|0
1645790970000|2022-02-25 12:09:30|750.12|747.48|749.88|747.24|750.12|747.48|749.88|747.24|0
1645790980000|2022-02-25 12:09:40|750|747.36|749.88|747.24|750|747.36|749.88|747.24|0
1645790990000|2022-02-25 12:09:50|749.64|747|749.52|746.88|749.64|747|749.28|746.64|0
1645791000000|2022-02-25 12:10:00|749.76|747.12|749.64|747|749.76|747.12|749.17|746.53|0
1645791010000|2022-02-25 12:10:10|749.04|746.4|749.52|746.88|749.52|746.88|748.81|746.17|0
1645791020000|2022-02-25 12:10:20|749.41|746.77|749.28|746.64|749.41|746.77|749.28|746.64|0
1645791030000|2022-02-25 12:10:30|748.93|746.29|748.81|746.17|748.93|746.29|748.57|745.93|0
1645791040000|2022-02-25 12:10:40|748.69|746.05|748.81|746.17|748.81|746.17|748.57|745.93|0
1645791050000|2022-02-25 12:10:50|750.12|747.48|750.47|747.83|750.47|747.83|750.12|747.48|0
1645791060000|2022-02-25 12:11:00|750.6|747.96|751.67|749.03|751.67|749.03|750.6|747.96|0
1645791070000|2022-02-25 12:11:10|751.79|749.15|751.79|749.15|751.9|749.26|751.79|749.15|0
1645791080000|2022-02-25 12:11:20|751.67|749.03|750.84|748.2|751.9|749.26|750.84|748.2|0
1645791090000|2022-02-25 12:11:30|751.9|749.26|751.67|749.03|751.9|749.26|751.55|748.91|0
1645791100000|2022-02-25 12:11:40|751.79|749.15|752.27|749.63|752.27|749.63|751.79|749.15|0
1645791110000|2022-02-25 12:11:50|752.62|749.98|752.51|749.87|752.62|749.98|751.67|749.03|0
1645791120000|2022-02-25 12:12:00|752.86|750.22|752.86|750.22|753.1|750.46|752.86|750.22|0
1645791130000|2022-02-25 12:12:10|752.62|749.98|752.38|749.74|752.62|749.98|752.03|749.39|0
1645791140000|2022-02-25 12:12:20|751.9|749.26|751.9|749.26|751.9|749.26|751.55|748.91|0
1645791150000|2022-02-25 12:12:30|752.14|749.5|751.19|748.55|752.14|749.5|751.19|748.55|0
1645791160000|2022-02-25 12:12:40|751.79|749.15|752.14|749.5|752.14|749.5|751.79|749.15|0
1645791170000|2022-02-25 12:12:50|751.9|749.26|752.74|750.1|752.86|750.22|751.9|749.26|0
1645791180000|2022-02-25 12:13:00|752.51|749.87|751.9|749.26|752.51|749.87|751.67|749.03|0
1645791190000|2022-02-25 12:13:10|752.62|749.98|752.14|749.5|752.62|749.98|752.14|749.5|0
1645791200000|2022-02-25 12:13:20|751.67|749.03|752.38|749.74|752.38|749.74|751.67|749.03|0
1645791210000|2022-02-25 12:13:30|752.14|749.5|751.31|748.67|752.14|749.5|751.31|748.67|0
1645791220000|2022-02-25 12:13:40|751.67|749.03|752.14|749.5|752.14|749.5|751.67|749.03|0
1645791230000|2022-02-25 12:13:50|752.38|749.74|752.51|749.87|752.62|749.98|752.38|749.74|0
1645791240000|2022-02-25 12:14:00|752.38|749.74|751.9|749.26|752.38|749.74|751.9|749.26|0
1645791250000|2022-02-25 12:14:10|751.79|749.15|750.6|747.96|751.79|749.15|750.47|747.83|0
1645791260000|2022-02-25 12:14:20|750.24|747.6|750.47|747.83|750.47|747.83|750.23|747.59|0
1645791270000|2022-02-25 12:14:30|749.88|747.24|751.43|748.79|751.43|748.79|749.88|747.24|0
1645791280000|2022-02-25 12:14:40|751.9|749.26|751.9|749.26|751.9|749.26|751.43|748.79|0
1645791290000|2022-02-25 12:14:50|751.67|749.03|751.67|749.03|751.67|749.03|751.67|749.03|0
1645791300000|2022-02-25 12:15:00|751.43|748.79|752.03|749.39|752.03|749.39|751.43|748.79|0
1645791310000|2022-02-25 12:15:10|751.9|749.26|751.31|748.67|751.9|749.26|751.31|748.67|0
1645791320000|2022-02-25 12:15:20|751.55|748.91|751.55|748.91|751.55|748.91|751.55|748.91|0
1645791330000|2022-02-25 12:15:30|752.14|749.5|751.43|748.79|752.14|749.5|751.43|748.79|0
1645791340000|2022-02-25 12:15:40|751.31|748.67|750.6|747.96|751.31|748.67|750.23|747.59|0
1645791350000|2022-02-25 12:15:50|750.71|748.07|751.07|748.43|751.43|748.79|750.71|748.07|0
1645791360000|2022-02-25 12:16:00|751.19|748.55|750.6|747.96|751.43|748.79|750.6|747.96|0
1645791370000|2022-02-25 12:16:10|750.47|747.83|750.23|747.59|750.47|747.83|749.76|747.12|0
1645791380000|2022-02-25 12:16:20|750.71|748.07|751.19|748.55|751.19|748.55|750.71|748.07|0
1645791390000|2022-02-25 12:16:30|750.95|748.31|749.52|746.88|750.95|748.31|749.52|746.88|0
1645791400000|2022-02-25 12:16:40|749.76|747.12|750|747.36|750.47|747.83|749.76|747.12|0
1645791410000|2022-02-25 12:16:50|750.23|747.59|749.52|746.88|750.23|747.59|749.52|746.88|0
1645791420000|2022-02-25 12:17:00|749.28|746.64|750|747.36|750|747.36|749.28|746.64|0
1645791430000|2022-02-25 12:17:10|749.76|747.12|748.57|745.93|749.76|747.12|748.57|745.93|0
1645791440000|2022-02-25 12:17:20|748.45|745.81|748.33|745.69|748.57|745.93|748.33|745.69|0
1645791450000|2022-02-25 12:17:30|747.61|744.97|747.61|744.97|747.61|744.97|746.42|743.78|0
1645791460000|2022-02-25 12:17:40|747.85|745.21|747.37|744.73|747.85|745.21|747.37|744.73|0
1645791470000|2022-02-25 12:17:50|746.66|744.02|746.42|743.78|746.66|744.02|746.42|743.78|0
1645791480000|2022-02-25 12:18:00|746.55|743.91|746.9|744.26|746.9|744.26|746.55|743.91|0
1645791490000|2022-02-25 12:18:10|746.18|743.54|744.64|742|746.18|743.54|744.64|742|0
1645791500000|2022-02-25 12:18:20|744.04|741.4|744.28|741.64|744.28|741.64|744.04|741.4|0
1645791510000|2022-02-25 12:18:30|744.99|742.35|743.09|740.45|744.99|742.35|743.09|740.45|0
1645791520000|2022-02-25 12:18:40|743.56|740.92|743.56|740.92|743.8|741.16|743.33|740.69|0
1645791530000|2022-02-25 12:18:50|744.04|741.4|745.23|742.59|745.59|742.95|744.04|741.4|0
1645791540000|2022-02-25 12:19:00|745.71|743.07|744.75|742.11|745.71|743.07|744.75|742.11|0
1645791550000|2022-02-25 12:19:10|744.52|741.88|745.47|742.83|745.47|742.83|744.52|741.88|0
1645791560000|2022-02-25 12:19:20|746.18|743.54|747.26|744.62|747.26|744.62|746.18|743.54|0
1645791570000|2022-02-25 12:19:30|746.78|744.14|747.5|744.86|747.5|744.86|746.78|744.14|0
1645791580000|2022-02-25 12:19:40|748.21|745.57|747.74|745.1|748.21|745.57|747.74|745.1|0
1645791590000|2022-02-25 12:19:50|748.33|745.69|748.69|746.05|748.69|746.05|748.09|745.45|0
1645791600000|2022-02-25 12:20:00|748.57|745.93|748.33|745.69|748.57|745.93|748.33|745.69|0
1645791610000|2022-02-25 12:20:10|748.57|745.93|747.61|744.97|748.57|745.93|747.61|744.97|0
1645791620000|2022-02-25 12:20:20|747.97|745.33|747.37|744.73|747.97|745.33|747.37|744.73|0
1645791630000|2022-02-25 12:20:30|747.14|744.5|747.97|745.33|747.97|745.33|747.14|744.5|0
1645791640000|2022-02-25 12:20:40|747.74|745.1|747.85|745.21|748.21|745.57|747.61|744.97|0
1645791650000|2022-02-25 12:20:50|747.61|744.97|748.09|745.45|748.09|745.45|747.61|744.97|0
1645791660000|2022-02-25 12:21:00|747.74|745.1|747.85|745.21|747.85|745.21|747.61|744.97|0
1645791670000|2022-02-25 12:21:10|748.57|745.93|747.61|744.97|748.69|746.05|747.61|744.97|0
1645791680000|2022-02-25 12:21:20|747.97|745.33|747.37|744.73|747.97|745.33|747.26|744.62|0
1645791690000|2022-02-25 12:21:30|747.26|744.62|746.9|744.26|747.37|744.73|746.9|744.26|0
1645791700000|2022-02-25 12:21:40|746.07|743.43|746.18|743.54|746.18|743.54|745.94|743.3|0
1645791710000|2022-02-25 12:21:50|745.83|743.19|746.9|744.26|746.9|744.26|745.83|743.19|0
1645791720000|2022-02-25 12:22:00|747.14|744.5|746.78|744.14|747.14|744.5|746.78|744.14|0
1645791730000|2022-02-25 12:22:10|747.5|744.86|747.26|744.62|747.5|744.86|747.02|744.38|0
1645791740000|2022-02-25 12:22:20|746.66|744.02|746.9|744.26|747.02|744.38|746.66|744.02|0
1645791750000|2022-02-25 12:22:30|746.66|744.02|745.71|743.07|746.66|744.02|745.59|742.95|0
1645791760000|2022-02-25 12:22:40|745.94|743.3|746.9|744.26|746.9|744.26|745.94|743.3|0
1645791770000|2022-02-25 12:22:50|747.02|744.38|746.78|744.14|747.14|744.5|746.78|744.14|0
1645791780000|2022-02-25 12:23:00|746.66|744.02|746.9|744.26|746.9|744.26|746.18|743.54|0
1645791790000|2022-02-25 12:23:10|746.54|743.9|746.18|743.54|746.54|743.9|746.07|743.43|0
1645791800000|2022-02-25 12:23:20|745.83|743.19|745.94|743.3|745.94|743.3|745.59|742.95|0
1645791810000|2022-02-25 12:23:30|745.71|743.07|746.42|743.78|746.54|743.9|745.71|743.07|0
1645791820000|2022-02-25 12:23:40|746.54|743.9|746.9|744.26|746.9|744.26|746.42|743.78|0
1645791830000|2022-02-25 12:23:50|747.74|745.1|747.02|744.38|747.74|745.1|746.9|744.26|0
1645791840000|2022-02-25 12:24:00|747.26|744.62|747.37|744.73|748.09|745.45|747.26|744.62|0
1645791850000|2022-02-25 12:24:10|746.66|744.02|746.9|744.26|746.9|744.26|746.66|744.02|0
1645791860000|2022-02-25 12:24:20|746.42|743.78|746.42|743.78|746.66|744.02|746.31|743.67|0
1645791870000|2022-02-25 12:24:30|745.94|743.3|746.54|743.9|746.54|743.9|745.94|743.3|0
1645791880000|2022-02-25 12:24:40|746.66|744.02|746.78|744.14|746.78|744.14|746.31|743.67|0
1645791890000|2022-02-25 12:24:50|746.66|744.02|747.5|744.86|747.74|745.1|746.66|744.02|0
1645791900000|2022-02-25 12:25:00|747.37|744.73|747.26|744.62|747.61|744.97|747.26|744.62|0
1645791910000|2022-02-25 12:25:10|747.85|745.21|747.37|744.73|747.85|745.21|747.37|744.73|0
1645791920000|2022-02-25 12:25:20|747.74|745.1|747.61|744.97|747.85|745.21|747.61|744.97|0
1645791930000|2022-02-25 12:25:30|747.5|744.86|747.26|744.62|747.5|744.86|747.26|744.62|0
1645791940000|2022-02-25 12:25:40|747.02|744.38|747.14|744.5|747.14|744.5|747.02|744.38|0
1645791950000|2022-02-25 12:25:50|747.37|744.73|746.54|743.9|747.85|745.21|746.54|743.9|0
1645791960000|2022-02-25 12:26:00|746.18|743.54|745.59|742.95|746.42|743.78|745.59|742.95|0
1645791970000|2022-02-25 12:26:10|745.23|742.59|746.18|743.54|746.18|743.54|745.23|742.59|0
1645791980000|2022-02-25 12:26:20|745.83|743.19|745.71|743.07|745.83|743.19|745.23|742.59|0
1645791990000|2022-02-25 12:26:30|745.83|743.19|745.59|742.95|745.83|743.19|745.59|742.95|0
1645792000000|2022-02-25 12:26:40|745.47|742.83|745.23|742.59|745.47|742.83|745.23|742.59|0
1645792020000|2022-02-25 12:27:00|745.35|742.71|745.47|742.83|745.47|742.83|745.23|742.59|0
1645792030000|2022-02-25 12:27:10|744.52|741.88|744.75|742.11|744.75|742.11|744.28|741.64|0
1645792040000|2022-02-25 12:27:20|744.64|742|744.28|741.64|744.64|742|744.28|741.64|0
1645792050000|2022-02-25 12:27:30|743.33|740.69|742.61|739.97|743.33|740.69|742.61|739.97|0
1645792060000|2022-02-25 12:27:40|742.85|740.21|743.21|740.57|743.21|740.57|742.85|740.21|0
1645792070000|2022-02-25 12:27:50|743.45|740.81|742.37|739.73|743.45|740.81|742.37|739.73|0
1645792080000|2022-02-25 12:28:00|742.61|739.97|742.14|739.5|742.61|739.97|741.18|738.54|0
1645792090000|2022-02-25 12:28:10|742.85|740.21|742.14|739.5|742.85|740.21|742.02|739.38|0
1645792100000|2022-02-25 12:28:20|742.37|739.73|742.37|739.73|742.37|739.73|741.9|739.26|0
1645792110000|2022-02-25 12:28:30|742.61|739.97|743.45|740.81|744.04|741.4|742.61|739.97|0
1645792120000|2022-02-25 12:28:40|744.28|741.64|745.59|742.95|745.59|742.95|744.16|741.52|0
1645792130000|2022-02-25 12:28:50|745.71|743.07|746.31|743.67|746.31|743.67|745.71|743.07|0
1645792140000|2022-02-25 12:29:00|745.94|743.3|746.07|743.43|746.31|743.67|745.59|742.95|0
1645792150000|2022-02-25 12:29:10|745.71|743.07|746.18|743.54|746.18|743.54|745.71|743.07|0
1645792160000|2022-02-25 12:29:20|746.07|743.43|745.71|743.07|746.07|743.43|745.71|743.07|0
1645792170000|2022-02-25 12:29:30|745.83|743.19|746.42|743.78|746.42|743.78|745.83|743.19|0
1645792180000|2022-02-25 12:29:40|746.66|744.02|746.78|744.14|746.78|744.14|746.54|743.9|0
1645792190000|2022-02-25 12:29:50|746.54|743.9|747.13|744.49|747.13|744.49|746.54|743.9|0
1645792200000|2022-02-25 12:30:00|747.61|744.97|747.61|744.97|747.61|744.97|746.54|743.9|0
1645792210000|2022-02-25 12:30:10|747.13|744.49|747.5|744.86|747.5|744.86|747.13|744.49|0
1645792220000|2022-02-25 12:30:20|747.85|745.21|748.09|745.45|748.09|745.45|747.74|745.1|0
1645792230000|2022-02-25 12:30:30|748.33|745.69|747.61|744.97|748.33|745.69|747.37|744.73|0
1645792240000|2022-02-25 12:30:40|746.78|744.14|747.85|745.21|747.85|745.21|746.78|744.14|0
1645792250000|2022-02-25 12:30:50|747.37|744.73|747.85|745.21|747.85|745.21|747.37|744.73|0
1645792260000|2022-02-25 12:31:00|747.02|744.38|747.13|744.49|747.13|744.49|746.9|744.26|0
1645792270000|2022-02-25 12:31:10|746.18|743.54|746.31|743.67|746.31|743.67|745.47|742.83|0
1645792280000|2022-02-25 12:31:20|746.18|743.54|747.02|744.38|747.37|744.73|746.18|743.54|0
1645792290000|2022-02-25 12:31:30|747.13|744.49|746.66|744.02|747.13|744.49|746.42|743.78|0
1645792300000|2022-02-25 12:31:40|746.42|743.78|746.18|743.54|746.66|744.02|745.94|743.3|0
1645792310000|2022-02-25 12:31:50|746.07|743.43|745.83|743.19|746.31|743.67|745.59|742.95|0
1645792320000|2022-02-25 12:32:00|745.23|742.59|745.47|742.83|745.47|742.83|744.51|741.87|0
1645792330000|2022-02-25 12:32:10|745.71|743.07|746.66|744.02|746.66|744.02|745.71|743.07|0
1645792340000|2022-02-25 12:32:20|747.02|744.38|748.09|745.45|748.09|745.45|746.66|744.02|0
1645792350000|2022-02-25 12:32:30|748.21|745.57|748.33|745.69|748.56|745.92|748.21|745.57|0
1645792360000|2022-02-25 12:32:40|748.8|746.16|748.93|746.29|749.04|746.4|748.8|746.16|0
1645792370000|2022-02-25 12:32:50|748.45|745.81|748.69|746.05|748.8|746.16|748.45|745.81|0
1645792380000|2022-02-25 12:33:00|748.21|745.57|748.33|745.69|748.93|746.29|748.21|745.57|0
1645792390000|2022-02-25 12:33:10|748.8|746.16|749.04|746.4|749.04|746.4|748.8|746.16|0
1645792400000|2022-02-25 12:33:20|749.16|746.52|748.21|745.57|749.16|746.52|748.21|745.57|0
1645792410000|2022-02-25 12:33:30|748.33|745.69|747.97|745.33|748.33|745.69|747.97|745.33|0
1645792420000|2022-02-25 12:33:40|747.61|744.97|747.13|744.49|747.61|744.97|747.13|744.49|0
1645792430000|2022-02-25 12:33:50|747.37|744.73|748.8|746.16|748.8|746.16|747.37|744.73|0
1645792440000|2022-02-25 12:34:00|747.5|744.86|747.73|745.09|748.21|745.57|747.5|744.86|0
1645792450000|2022-02-25 12:34:10|747.61|744.97|748.21|745.57|748.21|745.57|747.5|744.86|0
1645792460000|2022-02-25 12:34:20|748.09|745.45|749.76|747.12|749.76|747.12|748.09|745.45|0
1645792470000|2022-02-25 12:34:30|749.52|746.88|748.45|745.81|749.52|746.88|748.45|745.81|0
1645792480000|2022-02-25 12:34:40|747.97|745.33|748.21|745.57|748.21|745.57|747.97|745.33|0
1645792490000|2022-02-25 12:34:50|748.09|745.45|748.33|745.69|748.33|745.69|748.09|745.45|0
1645792500000|2022-02-25 12:35:00|749.88|747.24|750.47|747.83|750.47|747.83|749.64|747|0
1645792510000|2022-02-25 12:35:10|750.23|747.59|751.42|748.78|751.42|748.78|750.23|747.59|0
1645792520000|2022-02-25 12:35:20|751.55|748.91|752.26|749.62|752.26|749.62|751.55|748.91|0
1645792530000|2022-02-25 12:35:30|751.79|749.15|751.42|748.78|751.79|749.15|751.42|748.78|0
1645792540000|2022-02-25 12:35:40|751.66|749.02|751.07|748.43|751.66|749.02|751.07|748.43|0
1645792550000|2022-02-25 12:35:50|751.42|748.78|751.66|749.02|751.9|749.26|751.42|748.78|0
1645792560000|2022-02-25 12:36:00|751.42|748.78|750.71|748.07|751.42|748.78|750.71|748.07|0
1645792570000|2022-02-25 12:36:10|750.83|748.19|751.42|748.78|751.42|748.78|750.71|748.07|0
1645792580000|2022-02-25 12:36:20|751.19|748.55|751.07|748.43|751.19|748.55|750.71|748.07|0
1645792590000|2022-02-25 12:36:30|750.59|747.95|751.42|748.78|751.42|748.78|750.59|747.95|0
1645792600000|2022-02-25 12:36:40|751.19|748.55|751.19|748.55|751.19|748.55|751.07|748.43|0
1645792610000|2022-02-25 12:36:50|751.31|748.67|750.95|748.31|751.31|748.67|750.83|748.19|0
1645792620000|2022-02-25 12:37:00|751.07|748.43|750.95|748.31|751.07|748.43|750.71|748.07|0
1645792630000|2022-02-25 12:37:10|751.07|748.43|751.31|748.67|751.31|748.67|751.07|748.43|0
1645792640000|2022-02-25 12:37:20|751.07|748.43|750.47|747.83|751.31|748.67|750.47|747.83|0
1645792650000|2022-02-25 12:37:30|750.71|748.07|750.59|747.95|750.71|748.07|750.59|747.95|0
1645792660000|2022-02-25 12:37:40|750.71|748.07|750.83|748.19|750.83|748.19|750.71|748.07|0
1645792670000|2022-02-25 12:37:50|750.71|748.07|750.59|747.95|750.71|748.07|750.59|747.95|0
1645792680000|2022-02-25 12:38:00|750.83|748.19|749.52|746.88|750.83|748.19|749.4|746.76|0
1645792690000|2022-02-25 12:38:10|748.93|746.29|749.4|746.76|749.88|747.24|748.93|746.29|0
1645792700000|2022-02-25 12:38:20|749.52|746.88|750.23|747.59|750.36|747.72|749.52|746.88|0
1645792710000|2022-02-25 12:38:30|750.36|747.72|750.83|748.19|750.83|748.19|750.36|747.72|0
1645792720000|2022-02-25 12:38:40|751.42|748.78|750.71|748.07|751.42|748.78|750.59|747.95|0
1645792730000|2022-02-25 12:38:50|750.95|748.31|750.95|748.31|750.95|748.31|750.95|748.31|0
1645792740000|2022-02-25 12:39:00|751.07|748.43|750.23|747.59|751.19|748.55|750.23|747.59|0
1645792750000|2022-02-25 12:39:10|750.12|747.48|750.59|747.95|750.59|747.95|750.12|747.48|0
1645792760000|2022-02-25 12:39:20|750.47|747.83|750.12|747.48|750.47|747.83|750.12|747.48|0
1645792770000|2022-02-25 12:39:30|749.76|747.12|749.28|746.64|749.76|747.12|749.28|746.64|0
1645792780000|2022-02-25 12:39:40|749.16|746.52|749.64|747|749.64|747|749.16|746.52|0
1645792790000|2022-02-25 12:39:50|749.4|746.76|749.28|746.64|749.4|746.76|749.16|746.52|0
1645792800000|2022-02-25 12:40:00|748.69|746.05|749.4|746.76|749.4|746.76|748.69|746.05|0
1645792810000|2022-02-25 12:40:10|749.52|746.88|749.4|746.76|749.52|746.88|749.4|746.76|0
1645792820000|2022-02-25 12:40:20|749.52|746.88|749.4|746.76|749.52|746.88|749.4|746.76|0
1645792830000|2022-02-25 12:40:30|748.93|746.29|749.88|747.24|750.12|747.48|748.93|746.29|0
1645792840000|2022-02-25 12:40:40|749.99|747.35|749.99|747.35|749.99|747.35|749.88|747.24|0
1645792850000|2022-02-25 12:40:50|750.12|747.48|750.23|747.59|750.47|747.83|750.12|747.48|0
1645792860000|2022-02-25 12:41:00|750.36|747.72|750.36|747.72|750.71|748.07|750.36|747.72|0
1645792870000|2022-02-25 12:41:10|750.23|747.59|750.59|747.95|750.59|747.95|750.23|747.59|0
1645792880000|2022-02-25 12:41:20|750.23|747.59|750.12|747.48|750.23|747.59|749.28|746.64|0
1645792890000|2022-02-25 12:41:30|750.47|747.83|749.99|747.35|750.47|747.83|749.99|747.35|0
1645792900000|2022-02-25 12:41:40|750.23|747.59|749.64|747|750.23|747.59|749.64|747|0
1645792910000|2022-02-25 12:41:50|750.12|747.48|750.36|747.72|750.47|747.83|750.12|747.48|0
1645792920000|2022-02-25 12:42:00|750.59|747.95|750.59|747.95|750.59|747.95|750.59|747.95|0
1645792930000|2022-02-25 12:42:10|751.07|748.43|751.9|749.26|751.9|749.26|751.07|748.43|0
1645792940000|2022-02-25 12:42:20|751.55|748.91|751.19|748.55|751.55|748.91|751.07|748.43|0
1645792950000|2022-02-25 12:42:30|750.23|747.59|749.4|746.76|750.23|747.59|749.4|746.76|0
1645792960000|2022-02-25 12:42:40|749.64|747|750.12|747.48|750.12|747.48|749.64|747|0
1645792970000|2022-02-25 12:42:50|750.71|748.07|750.59|747.95|750.95|748.31|750.59|747.95|0
1645792980000|2022-02-25 12:43:00|750.47|747.83|751.19|748.55|752.03|749.39|750.47|747.83|0
1645792990000|2022-02-25 12:43:10|751.07|748.43|750.83|748.19|751.07|748.43|750.12|747.48|0
1645793000000|2022-02-25 12:43:20|750.59|747.95|750.71|748.07|750.71|748.07|750.47|747.83|0
1645793010000|2022-02-25 12:43:30|750.83|748.19|749.99|747.35|750.95|748.31|749.99|747.35|0
1645793020000|2022-02-25 12:43:40|750.23|747.59|749.16|746.52|750.23|747.59|749.16|746.52|0
1645793030000|2022-02-25 12:43:50|749.28|746.64|748.56|745.92|749.4|746.76|748.56|745.92|0
1645793040000|2022-02-25 12:44:00|747.85|745.21|748.8|746.16|748.8|746.16|747.85|745.21|0
1645793050000|2022-02-25 12:44:10|749.04|746.4|748.8|746.16|749.28|746.64|748.8|746.16|0
1645793060000|2022-02-25 12:44:20|748.56|745.92|747.97|745.33|748.56|745.92|747.97|745.33|0
1645793070000|2022-02-25 12:44:30|748.21|745.57|748.45|745.81|748.45|745.81|748.21|745.57|0
1645793080000|2022-02-25 12:44:40|748.56|745.92|748.21|745.57|748.56|745.92|748.21|745.57|0
1645793090000|2022-02-25 12:44:50|748.45|745.81|748.69|746.05|749.04|746.4|748.45|745.81|0
1645793100000|2022-02-25 12:45:00|749.04|746.4|749.16|746.52|749.16|746.52|748.32|745.68|0
1645793110000|2022-02-25 12:45:10|748.92|746.28|749.4|746.76|749.4|746.76|748.92|746.28|0
1645793120000|2022-02-25 12:45:20|749.28|746.64|749.88|747.24|749.88|747.24|749.28|746.64|0
1645793130000|2022-02-25 12:45:30|749.75|747.11|749.88|747.24|749.88|747.24|749.75|747.11|0
1645793140000|2022-02-25 12:45:40|750.12|747.48|749.88|747.24|750.12|747.48|749.88|747.24|0
1645793150000|2022-02-25 12:45:50|749.99|747.35|750.36|747.72|750.47|747.83|749.99|747.35|0
1645793160000|2022-02-25 12:46:00|751.31|748.67|751.42|748.78|751.42|748.78|751.31|748.67|0
1645793170000|2022-02-25 12:46:10|751.55|748.91|751.31|748.67|751.55|748.91|750.71|748.07|0
1645793180000|2022-02-25 12:46:20|751.42|748.78|751.42|748.78|751.42|748.78|751.07|748.43|0
1645793190000|2022-02-25 12:46:30|751.31|748.67|751.79|749.15|751.79|749.15|751.31|748.67|0
1645793200000|2022-02-25 12:46:40|751.66|749.02|751.9|749.26|751.9|749.26|751.66|749.02|0
1645793210000|2022-02-25 12:46:50|752.62|749.98|752.74|750.1|752.74|750.1|752.62|749.98|0
1645793220000|2022-02-25 12:47:00|752.5|749.86|751.79|749.15|752.5|749.86|751.55|748.91|0
1645793230000|2022-02-25 12:47:10|752.26|749.62|752.38|749.74|752.38|749.74|752.14|749.5|0
1645793240000|2022-02-25 12:47:20|752.5|749.86|752.02|749.38|752.5|749.86|752.02|749.38|0
1645793250000|2022-02-25 12:47:30|752.14|749.5|752.38|749.74|752.38|749.74|752.14|749.5|0
1645793260000|2022-02-25 12:47:40|751.9|749.26|751.9|749.26|751.9|749.26|751.79|749.15|0
1645793270000|2022-02-25 12:47:50|752.02|749.38|752.26|749.62|752.26|749.62|752.02|749.38|0
1645793280000|2022-02-25 12:48:00|752.02|749.38|752.14|749.5|752.14|749.5|751.79|749.15|0
1645793290000|2022-02-25 12:48:10|752.02|749.38|752.74|750.1|752.98|750.34|751.9|749.26|0
1645793300000|2022-02-25 12:48:20|752.85|750.21|752.26|749.62|752.85|750.21|752.14|749.5|0
1645793310000|2022-02-25 12:48:30|752.38|749.74|751.42|748.78|752.38|749.74|751.18|748.54|0
1645793320000|2022-02-25 12:48:40|751.79|749.15|751.18|748.54|751.79|749.15|751.18|748.54|0
1645793330000|2022-02-25 12:48:50|751.66|749.02|751.79|749.15|751.79|749.15|751.66|749.02|0
1645793340000|2022-02-25 12:49:00|751.18|748.54|751.66|749.02|751.79|749.15|751.18|748.54|0
1645793350000|2022-02-25 12:49:10|751.42|748.78|751.55|748.91|751.79|749.15|751.42|748.78|0
1645793360000|2022-02-25 12:49:20|751.42|748.78|751.18|748.54|751.55|748.91|751.18|748.54|0
1645793370000|2022-02-25 12:49:30|750.59|747.95|750.83|748.19|751.07|748.43|750.59|747.95|0
1645793380000|2022-02-25 12:49:40|750.71|748.07|750.95|748.31|750.95|748.31|750.71|748.07|0
1645793390000|2022-02-25 12:49:50|750.59|747.95|750.71|748.07|750.71|748.07|750.23|747.59|0
1645793400000|2022-02-25 12:50:00|750.83|748.19|750.47|747.83|750.83|748.19|750.47|747.83|0
1645793410000|2022-02-25 12:50:10|750.71|748.07|750.71|748.07|750.83|748.19|750.71|748.07|0
1645793420000|2022-02-25 12:50:20|750.59|747.95|751.07|748.43|751.07|748.43|750.59|747.95|0
1645793430000|2022-02-25 12:50:30|750.95|748.31|738.09|735.45|750.95|748.31|738.09|735.45|0
1645793440000|2022-02-25 12:50:40|737.98|735.34|733.94|731.3|737.98|735.34|733.94|731.3|0
1645793450000|2022-02-25 12:50:50|732.39|729.75|729.19|726.55|732.39|729.75|728.83|726.19|0
1645793460000|2022-02-25 12:51:00|732.51|729.87|734.29|731.65|734.29|731.65|731.8|729.16|0
1645793470000|2022-02-25 12:51:10|734.53|731.89|733.82|731.18|734.53|731.89|733.58|730.94|0
1645793480000|2022-02-25 12:51:20|733.34|730.7|735|732.36|735.36|732.72|733.34|730.7|0
1645793490000|2022-02-25 12:51:30|734.41|731.77|732.63|729.99|734.41|731.77|732.51|729.87|0
1645793500000|2022-02-25 12:51:40|733.82|731.18|736.31|733.67|736.31|733.67|733.23|730.59|0
1645793510000|2022-02-25 12:51:50|737.98|735.34|739.64|737|739.64|737|737.26|734.62|0
1645793520000|2022-02-25 12:52:00|741.18|738.54|739.88|737.24|741.18|738.54|739.75|737.11|0
1645793530000|2022-02-25 12:52:10|740.47|737.83|737.85|735.21|740.47|737.83|737.85|735.21|0
1645793540000|2022-02-25 12:52:20|737.26|734.62|736.43|733.79|737.26|734.62|735.84|733.2|0
1645793550000|2022-02-25 12:52:30|736.08|733.44|733.46|730.82|736.08|733.44|733.46|730.82|0
1645793560000|2022-02-25 12:52:40|733.7|731.06|735.13|732.49|735.13|732.49|733.7|731.06|0
1645793570000|2022-02-25 12:52:50|735.84|733.2|736.79|734.15|736.79|734.15|735.84|733.2|0
1645793580000|2022-02-25 12:53:00|736.31|733.67|731.79|729.15|736.31|733.67|731.79|729.15|0
1645793590000|2022-02-25 12:53:10|731.31|728.67|732.38|729.74|732.38|729.74|730.6|727.96|0
1645793600000|2022-02-25 12:53:20|731.43|728.79|732.62|729.98|732.62|729.98|731.43|728.79|0
1645793610000|2022-02-25 12:53:30|732.27|729.63|732.27|729.63|732.27|729.63|731.79|729.15|0
1645793620000|2022-02-25 12:53:40|731.31|728.67|724.89|722.25|731.31|728.67|724.89|722.25|0
1645793630000|2022-02-25 12:53:50|724.42|721.78|726.19|723.55|726.67|724.03|724.42|721.78|0
1645793640000|2022-02-25 12:54:00|725.6|722.96|725.96|723.32|726.67|724.03|725.6|722.96|0
1645793650000|2022-02-25 12:54:10|725.6|722.96|724.53|721.89|725.72|723.08|724.53|721.89|0
1645793660000|2022-02-25 12:54:20|725.13|722.49|726.43|723.79|726.43|723.79|725.13|722.49|0
1645793670000|2022-02-25 12:54:30|726.56|723.92|730.36|727.72|730.36|727.72|726.56|723.92|0
1645793680000|2022-02-25 12:54:40|730.84|728.2|727.98|725.34|730.84|728.2|727.98|725.34|0
1645793690000|2022-02-25 12:54:50|729.29|726.65|727.38|724.74|729.29|726.65|727.38|724.74|0
1645793700000|2022-02-25 12:55:00|726.79|724.15|725.6|722.96|726.79|724.15|725.6|722.96|0
1645793710000|2022-02-25 12:55:10|725.72|723.08|723.47|720.83|725.72|723.08|723.11|720.47|0
1645793720000|2022-02-25 12:55:20|723.7|721.06|723.7|721.06|724.29|721.65|723.7|721.06|0
1645793730000|2022-02-25 12:55:30|723.47|720.83|721.92|719.28|723.47|720.83|721.33|718.69|0
1645793740000|2022-02-25 12:55:40|720.85|718.21|719.78|717.14|721.44|718.8|719.78|717.14|0
1645793750000|2022-02-25 12:55:50|719.91|717.27|720.49|717.85|720.73|718.09|719.91|717.27|0
1645793760000|2022-02-25 12:56:00|720.73|718.09|721.44|718.8|721.68|719.04|720.73|718.09|0
1645793770000|2022-02-25 12:56:10|722.28|719.64|723.23|720.59|723.23|720.59|722.28|719.64|0
1645793780000|2022-02-25 12:56:20|722.87|720.23|720.85|718.21|722.87|720.23|720.14|717.5|0
1645793790000|2022-02-25 12:56:30|721.21|718.57|720.97|718.33|721.21|718.57|720.49|717.85|0
1645793800000|2022-02-25 12:56:40|720.02|717.38|719.43|716.79|720.02|717.38|719.43|716.79|0
1645793810000|2022-02-25 12:56:50|719.78|717.14|719.55|716.91|720.02|717.38|719.55|716.91|0
1645793820000|2022-02-25 12:57:00|718.96|716.32|719.55|716.91|719.55|716.91|718.96|716.32|0
1645793830000|2022-02-25 12:57:10|720.73|718.09|722.16|719.52|722.52|719.88|720.73|718.09|0
1645793840000|2022-02-25 12:57:20|722.63|719.99|721.92|719.28|722.63|719.99|721.44|718.8|0
1645793850000|2022-02-25 12:57:30|722.39|719.75|722.04|719.4|722.39|719.75|721.68|719.04|0
1645793860000|2022-02-25 12:57:40|722.52|719.88|721.68|719.04|722.52|719.88|721.68|719.04|0
1645793870000|2022-02-25 12:57:50|722.16|719.52|723.58|720.94|723.58|720.94|722.16|719.52|0
1645793880000|2022-02-25 12:58:00|725.24|722.6|727.03|724.39|727.03|724.39|724.65|722.01|0
1645793890000|2022-02-25 12:58:10|726.79|724.15|725.37|722.73|726.79|724.15|725.37|722.73|0
1645793900000|2022-02-25 12:58:20|725.84|723.2|724.53|721.89|725.96|723.32|724.53|721.89|0
1645793910000|2022-02-25 12:58:30|724.65|722.01|722.75|720.11|724.65|722.01|722.75|720.11|0
1645793920000|2022-02-25 12:58:40|721.92|719.28|721.92|719.28|722.39|719.75|721.92|719.28|0
1645793930000|2022-02-25 12:58:50|721.68|719.04|721.44|718.8|721.92|719.28|721.44|718.8|0
1645793940000|2022-02-25 12:59:00|720.97|718.33|720.49|717.85|721.21|718.57|720.49|717.85|0
1645793950000|2022-02-25 12:59:10|720.73|718.09|720.26|717.62|720.73|718.09|720.26|717.62|0
1645793960000|2022-02-25 12:59:20|719.31|716.67|719.78|717.14|720.49|717.85|719.31|716.67|0
1645793970000|2022-02-25 12:59:30|720.49|717.85|722.16|719.52|722.16|719.52|720.49|717.85|0
1645793980000|2022-02-25 12:59:40|721.92|719.28|722.87|720.23|722.87|720.23|721.44|718.8|0
1645793990000|2022-02-25 12:59:50|723.47|720.83|723.34|720.7|723.47|720.83|723.23|720.59|0
1645794000000|2022-02-25 13:00:00|722.99|720.35|725.13|722.49|725.13|722.49|722.99|720.35|0
1645794010000|2022-02-25 13:00:10|725.01|722.37|724.29|721.65|725.01|722.37|724.18|721.54|0
1645794020000|2022-02-25 13:00:20|724.53|721.89|723.82|721.18|724.53|721.89|723.82|721.18|0
1645794030000|2022-02-25 13:00:30|724.06|721.42|723.94|721.3|724.29|721.65|723.94|721.3|0
1645794040000|2022-02-25 13:00:40|723.34|720.7|724.06|721.42|724.06|721.42|723.34|720.7|0
1645794050000|2022-02-25 13:00:50|723.1|720.46|722.86|720.22|723.82|721.18|722.39|719.75|0
1645794060000|2022-02-25 13:01:00|723.34|720.7|725.61|722.97|725.61|722.97|723.34|720.7|0
1645794070000|2022-02-25 13:01:10|725.73|723.09|726.57|723.93|726.92|724.28|725.73|723.09|0
1645794080000|2022-02-25 13:01:20|726.2|723.56|727.4|724.76|727.4|724.76|725.73|723.09|0
1645794090000|2022-02-25 13:01:30|728.11|725.47|727.4|724.76|728.59|725.95|727.4|724.76|0
1645794100000|2022-02-25 13:01:40|726.92|724.28|727.87|725.23|727.87|725.23|726.92|724.28|0
1645794110000|2022-02-25 13:01:50|728.59|725.95|726.57|723.93|728.59|725.95|726.57|723.93|0
1645794120000|2022-02-25 13:02:00|726.2|723.56|726.33|723.69|726.33|723.69|725.85|723.21|0
1645794130000|2022-02-25 13:02:10|726.44|723.8|726.57|723.93|726.57|723.93|725.01|722.37|0
1645794140000|2022-02-25 13:02:20|725.85|723.21|727.16|724.52|727.4|724.76|725.85|723.21|0
1645794150000|2022-02-25 13:02:30|726.92|724.28|726.92|724.28|726.92|724.28|726.8|724.16|0
1645794160000|2022-02-25 13:02:40|726.44|723.8|725.96|723.32|726.44|723.8|725.96|723.32|0
1645794170000|2022-02-25 13:02:50|726.68|724.04|726.92|724.28|726.92|724.28|726.68|724.04|0
1645794180000|2022-02-25 13:03:00|725.96|723.32|726.09|723.45|726.2|723.56|725.96|723.32|0
1645794190000|2022-02-25 13:03:10|726.33|723.69|727.28|724.64|727.28|724.64|726.33|723.69|0
1645794200000|2022-02-25 13:03:20|727.4|724.76|728.35|725.71|728.35|725.71|727.4|724.76|0
1645794210000|2022-02-25 13:03:30|728.83|726.19|729.3|726.66|729.3|726.66|728.83|726.19|0
1645794220000|2022-02-25 13:03:40|729.54|726.9|730.02|727.38|730.74|728.1|729.54|726.9|0
1645794230000|2022-02-25 13:03:50|729.78|727.14|729.19|726.55|729.78|727.14|729.19|726.55|0
1645794240000|2022-02-25 13:04:00|729.07|726.43|729.19|726.55|729.19|726.55|728.59|725.95|0
1645794250000|2022-02-25 13:04:10|729.07|726.43|728.83|726.19|729.07|726.43|728.83|726.19|0
1645794260000|2022-02-25 13:04:20|729.07|726.43|729.3|726.66|729.54|726.9|728.83|726.19|0
1645794270000|2022-02-25 13:04:30|728.71|726.07|728.83|726.19|728.83|726.19|728.71|726.07|0
1645794280000|2022-02-25 13:04:40|729.07|726.43|728.83|726.19|729.07|726.43|728.59|725.95|0
1645794290000|2022-02-25 13:04:50|729.78|727.14|728.71|726.07|729.78|727.14|728.71|726.07|0
1645794300000|2022-02-25 13:05:00|728.59|725.95|728.83|726.19|728.83|726.19|728.11|725.47|0
1645794310000|2022-02-25 13:05:10|729.3|726.66|729.19|726.55|729.3|726.66|729.07|726.43|0
1645794320000|2022-02-25 13:05:20|728.83|726.19|728.47|725.83|728.83|726.19|728.47|725.83|0
1645794330000|2022-02-25 13:05:30|728|725.36|728.35|725.71|728.59|725.95|728|725.36|0
1645794340000|2022-02-25 13:05:40|728|725.36|727.87|725.23|728|725.36|727.16|724.52|0
1645794350000|2022-02-25 13:05:50|727.63|724.99|727.04|724.4|727.63|724.99|726.8|724.16|0
1645794360000|2022-02-25 13:06:00|726.92|724.28|725.25|722.61|726.92|724.28|725.25|722.61|0
1645794370000|2022-02-25 13:06:10|725.01|722.37|725.01|722.37|725.01|722.37|725.01|722.37|0
1645794380000|2022-02-25 13:06:20|725.13|722.49|725.96|723.32|725.96|723.32|725.13|722.49|0
1645794390000|2022-02-25 13:06:30|726.09|723.45|725.61|722.97|726.2|723.56|725.61|722.97|0
1645794400000|2022-02-25 13:06:40|725.37|722.73|725.25|722.61|725.37|722.73|725.13|722.49|0
1645794410000|2022-02-25 13:06:50|724.66|722.02|724.53|721.89|724.66|722.02|724.53|721.89|0
1645794420000|2022-02-25 13:07:00|724.29|721.65|723.82|721.18|724.66|722.02|723.82|721.18|0
1645794430000|2022-02-25 13:07:10|723.94|721.3|723.7|721.06|723.94|721.3|723.7|721.06|0
1645794440000|2022-02-25 13:07:20|723.58|720.94|723.34|720.7|723.58|720.94|722.86|720.22|0
1645794450000|2022-02-25 13:07:30|723.1|720.46|722.39|719.75|723.1|720.46|722.39|719.75|0
1645794460000|2022-02-25 13:07:40|722.63|719.99|722.39|719.75|722.63|719.99|722.39|719.75|0
1645794470000|2022-02-25 13:07:50|722.27|719.63|722.39|719.75|722.39|719.75|722.27|719.63|0
1645794480000|2022-02-25 13:08:00|722.15|719.51|722.86|720.22|723.34|720.7|722.15|719.51|0
1645794490000|2022-02-25 13:08:10|723.1|720.46|721.91|719.27|723.1|720.46|721.91|719.27|0
1645794500000|2022-02-25 13:08:20|722.39|719.75|722.86|720.22|722.86|720.22|722.39|719.75|0
1645794510000|2022-02-25 13:08:30|722.75|720.11|722.51|719.87|722.86|720.22|722.51|719.87|0
1645794520000|2022-02-25 13:08:40|723.7|721.06|725.61|722.97|725.72|723.08|723.7|721.06|0
1645794530000|2022-02-25 13:08:50|725.37|722.73|724.77|722.13|725.37|722.73|724.77|722.13|0
1645794540000|2022-02-25 13:09:00|723.82|721.18|724.18|721.54|724.18|721.54|723.82|721.18|0
1645794550000|2022-02-25 13:09:10|723.82|721.18|723.82|721.18|724.06|721.42|723.58|720.94|0
1645794560000|2022-02-25 13:09:20|724.53|721.89|723.58|720.94|724.53|721.89|723.34|720.7|0
1645794570000|2022-02-25 13:09:30|723.34|720.7|723.23|720.59|723.46|720.82|723.23|720.59|0
1645794580000|2022-02-25 13:09:40|723.34|720.7|723.7|721.06|723.7|721.06|723.34|720.7|0
1645794590000|2022-02-25 13:09:50|723.82|721.18|724.53|721.89|724.53|721.89|723.82|721.18|0
1645794600000|2022-02-25 13:10:00|724.06|721.42|724.89|722.25|724.89|722.25|724.06|721.42|0
1645794610000|2022-02-25 13:10:10|724.29|721.65|724.18|721.54|724.53|721.89|724.18|721.54|0
1645794620000|2022-02-25 13:10:20|724.29|721.65|724.66|722.02|724.77|722.13|724.29|721.65|0
1645794630000|2022-02-25 13:10:30|724.77|722.13|726.44|723.8|726.44|723.8|724.77|722.13|0
1645794640000|2022-02-25 13:10:40|726.2|723.56|725.85|723.21|726.44|723.8|725.85|723.21|0
1645794650000|2022-02-25 13:10:50|725.49|722.85|725.96|723.32|725.96|723.32|725.49|722.85|0
1645794660000|2022-02-25 13:11:00|725.72|723.08|724.29|721.65|725.72|723.08|724.06|721.42|0
1645794670000|2022-02-25 13:11:10|725.25|722.61|724.89|722.25|725.37|722.73|724.66|722.02|0
1645794680000|2022-02-25 13:11:20|726.68|724.04|726.09|723.45|726.68|724.04|726.09|723.45|0
1645794690000|2022-02-25 13:11:30|726.2|723.56|725.85|723.21|726.2|723.56|725.85|723.21|0
1645794700000|2022-02-25 13:11:40|725.96|723.32|726.2|723.56|726.2|723.56|725.96|723.32|0
1645794710000|2022-02-25 13:11:50|726.33|723.69|726.2|723.56|726.33|723.69|726.2|723.56|0
1645794720000|2022-02-25 13:12:00|725.25|722.61|725.01|722.37|725.72|723.08|725.01|722.37|0
1645794730000|2022-02-25 13:12:10|724.77|722.13|724.06|721.42|724.77|722.13|724.06|721.42|0
1645794740000|2022-02-25 13:12:20|725.01|722.37|725.49|722.85|725.96|723.32|725.01|722.37|0
1645794750000|2022-02-25 13:12:30|725.37|722.73|725.14|722.5|725.37|722.73|725.02|722.38|0
1645794760000|2022-02-25 13:12:40|724.91|722.27|725.5|722.86|725.5|722.86|724.91|722.27|0
1645794770000|2022-02-25 13:12:50|725.74|723.1|725.5|722.86|725.98|723.34|725.5|722.86|0
1645794780000|2022-02-25 13:13:00|725.98|723.34|725.98|723.34|726.21|723.57|725.98|723.34|0
1645794790000|2022-02-25 13:13:10|725.62|722.98|725.98|723.34|726.21|723.57|725.62|722.98|0
1645794800000|2022-02-25 13:13:20|725.5|722.86|725.14|722.5|725.5|722.86|725.02|722.38|0
1645794810000|2022-02-25 13:13:30|725.26|722.62|724.67|722.03|725.26|722.62|724.67|722.03|0
1645794820000|2022-02-25 13:13:40|724.91|722.27|724.78|722.14|725.02|722.38|724.78|722.14|0
1645794830000|2022-02-25 13:13:50|724.91|722.27|724.54|721.9|724.91|722.27|724.54|721.9|0
1645794840000|2022-02-25 13:14:00|724.78|722.14|723.83|721.19|725.02|722.38|723.83|721.19|0
1645794850000|2022-02-25 13:14:10|724.07|721.43|723.59|720.95|724.78|722.14|723.59|720.95|0
1645794860000|2022-02-25 13:14:20|723.71|721.07|722.63|719.99|723.71|721.07|722.63|719.99|0
1645794870000|2022-02-25 13:14:30|721.68|719.04|721.44|718.8|721.68|719.04|721.2|718.56|0
1645794880000|2022-02-25 13:14:40|721.68|719.04|721.56|718.92|721.68|719.04|721.56|718.92|0
1645794890000|2022-02-25 13:14:50|721.2|718.56|720.96|718.32|721.2|718.56|720.96|718.32|0
1645794900000|2022-02-25 13:15:00|721.09|718.45|721.09|718.45|721.09|718.45|720.72|718.08|0
1645794910000|2022-02-25 13:15:10|720.96|718.32|723|720.36|723|720.36|720.96|718.32|0
1645794920000|2022-02-25 13:15:20|722.39|719.75|723.11|720.47|723.35|720.71|722.39|719.75|0
1645794930000|2022-02-25 13:15:30|722.87|720.23|722.87|720.23|722.87|720.23|722.87|720.23|0
1645794940000|2022-02-25 13:15:40|723.35|720.71|724.06|721.42|724.06|721.42|723.35|720.71|0
1645794950000|2022-02-25 13:15:50|723.71|721.07|724.43|721.79|724.43|721.79|723.59|720.95|0
1645794960000|2022-02-25 13:16:00|723.59|720.95|723.47|720.83|723.83|721.19|723.47|720.83|0
1645794970000|2022-02-25 13:16:10|723.59|720.95|724.54|721.9|724.54|721.9|723.59|720.95|0
1645794980000|2022-02-25 13:16:20|723.23|720.59|723.71|721.07|723.71|721.07|723.23|720.59|0
1645794990000|2022-02-25 13:16:30|723.35|720.71|723.83|721.19|723.83|721.19|723.35|720.71|0
1645795000000|2022-02-25 13:16:40|723.47|720.83|722.04|719.4|723.83|721.19|722.04|719.4|0
1645795010000|2022-02-25 13:16:50|722.39|719.75|722.28|719.64|722.39|719.75|721.68|719.04|0
1645795020000|2022-02-25 13:17:00|722.63|719.99|722.87|720.23|723|720.36|722.39|719.75|0
1645795030000|2022-02-25 13:17:10|723|720.36|722.39|719.75|723.11|720.47|722.39|719.75|0
1645795040000|2022-02-25 13:17:20|721.56|718.92|720.72|718.08|721.56|718.92|720.72|718.08|0
1645795050000|2022-02-25 13:17:30|720.85|718.21|720.85|718.21|721.44|718.8|720.85|718.21|0
1645795060000|2022-02-25 13:17:40|720.49|717.85|720.25|717.61|720.49|717.85|720.25|717.61|0
1645795070000|2022-02-25 13:17:50|720.49|717.85|720.25|717.61|720.49|717.85|720.13|717.49|0
1645795080000|2022-02-25 13:18:00|720.49|717.85|719.89|717.25|720.49|717.85|719.89|717.25|0
1645795090000|2022-02-25 13:18:10|720.01|717.37|719.77|717.13|720.25|717.61|719.77|717.13|0
1645795100000|2022-02-25 13:18:20|720.01|717.37|719.77|717.13|720.01|717.37|719.77|717.13|0
1645795110000|2022-02-25 13:18:30|720.01|717.37|720.96|718.32|720.96|718.32|720.01|717.37|0
1645795120000|2022-02-25 13:18:40|721.33|718.69|720.96|718.32|721.68|719.04|720.96|718.32|0
1645795130000|2022-02-25 13:18:50|721.09|718.45|721.44|718.8|721.44|718.8|720.96|718.32|0
1645795140000|2022-02-25 13:19:00|720.72|718.08|720.13|717.49|720.72|718.08|720.01|717.37|0
1645795150000|2022-02-25 13:19:10|719.89|717.25|719.77|717.13|719.89|717.25|719.77|717.13|0
1645795160000|2022-02-25 13:19:20|720.49|717.85|720.72|718.08|720.72|718.08|720.49|717.85|0
1645795170000|2022-02-25 13:19:30|720.01|717.37|720.25|717.61|720.25|717.61|719.89|717.25|0
1645795180000|2022-02-25 13:19:40|719.89|717.25|719.29|716.65|719.89|717.25|719.29|716.65|0
1645795190000|2022-02-25 13:19:50|718.58|715.94|716.67|714.03|718.58|715.94|716.67|714.03|0
1645795200000|2022-02-25 13:20:00|716.43|713.79|716.43|713.79|716.43|713.79|716.43|713.79|0
1645795210000|2022-02-25 13:20:10|716.2|713.56|716.43|713.79|716.43|713.79|716.2|713.56|0
1645795220000|2022-02-25 13:20:20|715.24|712.6|714.53|711.89|715.48|712.84|714.53|711.89|0
1645795230000|2022-02-25 13:20:30|714.65|712.01|713.82|711.18|714.77|712.13|713.82|711.18|0
1645795240000|2022-02-25 13:20:40|713.58|710.94|713.94|711.3|713.94|711.3|713.58|710.94|0
1645795250000|2022-02-25 13:20:50|714.05|711.41|714.05|711.41|714.05|711.41|713.58|710.94|0
1645795260000|2022-02-25 13:21:00|715.48|712.84|715.24|712.6|715.48|712.84|715.24|712.6|0
1645795270000|2022-02-25 13:21:10|715.61|712.97|715.37|712.73|715.72|713.08|715.37|712.73|0
1645795280000|2022-02-25 13:21:20|715.48|712.84|716.2|713.56|716.43|713.79|715.48|712.84|0
1645795290000|2022-02-25 13:21:30|716.43|713.79|716.67|714.03|716.67|714.03|716.43|713.79|0
1645795300000|2022-02-25 13:21:40|716.91|714.27|715.61|712.97|717.03|714.39|715.61|712.97|0
1645795310000|2022-02-25 13:21:50|715.72|713.08|715.24|712.6|715.96|713.32|715.24|712.6|0
1645795320000|2022-02-25 13:22:00|715.01|712.37|716.67|714.03|716.67|714.03|715.01|712.37|0
1645795330000|2022-02-25 13:22:10|716.56|713.92|715.72|713.08|716.56|713.92|715.72|713.08|0
1645795340000|2022-02-25 13:22:20|716.08|713.44|715.01|712.37|716.08|713.44|715.01|712.37|0
1645795350000|2022-02-25 13:22:30|714.77|712.13|714.53|711.89|714.77|712.13|714.53|711.89|0
1645795360000|2022-02-25 13:22:40|714.05|711.41|714.53|711.89|714.77|712.13|714.05|711.41|0
1645795370000|2022-02-25 13:22:50|714.42|711.78|713.1|710.46|714.42|711.78|713.1|710.46|0
1645795380000|2022-02-25 13:23:00|713.34|710.7|712.39|709.75|713.34|710.7|712.39|709.75|0
1645795390000|2022-02-25 13:23:10|712.15|709.51|712.39|709.75|712.39|709.75|712.15|709.51|0
1645795400000|2022-02-25 13:23:20|712.15|709.51|712.15|709.51|712.63|709.99|712.15|709.51|0
1645795410000|2022-02-25 13:23:30|711.67|709.03|711.67|709.03|712.15|709.51|711.67|709.03|0
1645795420000|2022-02-25 13:23:40|711.44|708.8|711.67|709.03|711.91|709.27|711.44|708.8|0
1645795430000|2022-02-25 13:23:50|711.2|708.56|710.72|708.08|711.2|708.56|710.72|708.08|0
1645795440000|2022-02-25 13:24:00|710.85|708.21|711.2|708.56|711.2|708.56|710.85|708.21|0
1645795450000|2022-02-25 13:24:10|710.49|707.85|709.53|706.89|710.49|707.85|709.53|706.89|0
1645795460000|2022-02-25 13:24:20|710.49|707.85|710.49|707.85|710.49|707.85|710.25|707.61|0
1645795470000|2022-02-25 13:24:30|709.77|707.13|709.77|707.13|709.77|707.13|709.53|706.89|0
1645795480000|2022-02-25 13:24:40|710.01|707.37|710.49|707.85|710.49|707.85|709.9|707.26|0
1645795490000|2022-02-25 13:24:50|710.25|707.61|710.01|707.37|710.25|707.61|709.53|706.89|0
1645795500000|2022-02-25 13:25:00|709.77|707.13|710.25|707.61|710.61|707.97|709.77|707.13|0
1645795510000|2022-02-25 13:25:10|709.66|707.02|710.01|707.37|710.01|707.37|709.06|706.42|0
1645795520000|2022-02-25 13:25:20|709.53|706.89|709.53|706.89|709.53|706.89|709.06|706.42|0
1645795530000|2022-02-25 13:25:30|709.06|706.42|709.9|707.26|710.25|707.61|709.06|706.42|0
1645795540000|2022-02-25 13:25:40|710.01|707.37|711.08|708.44|711.08|708.44|709.3|706.66|0
1645795550000|2022-02-25 13:25:50|710.96|708.32|711.8|709.16|711.8|709.16|710.96|708.32|0
1645795560000|2022-02-25 13:26:00|711.67|709.03|711.67|709.03|711.67|709.03|711.2|708.56|0
1645795570000|2022-02-25 13:26:10|711.2|708.56|712.15|709.51|712.15|709.51|711.2|708.56|0
1645795580000|2022-02-25 13:26:20|712.39|709.75|712.86|710.22|712.86|710.22|712.15|709.51|0
1645795590000|2022-02-25 13:26:30|712.63|709.99|712.51|709.87|712.75|710.11|712.51|709.87|0
1645795600000|2022-02-25 13:26:40|711.91|709.27|712.51|709.87|712.51|709.87|711.91|709.27|0
1645795610000|2022-02-25 13:26:50|712.63|709.99|712.27|709.63|712.63|709.99|711.91|709.27|0
1645795620000|2022-02-25 13:27:00|712.04|709.4|711.67|709.03|712.39|709.75|711.67|709.03|0
1645795630000|2022-02-25 13:27:10|712.39|709.75|712.39|709.75|712.86|710.22|712.39|709.75|0
1645795640000|2022-02-25 13:27:20|712.15|709.51|711.67|709.03|712.15|709.51|711.67|709.03|0
1645795650000|2022-02-25 13:27:30|711.91|709.27|711.91|709.27|712.15|709.51|711.91|709.27|0
1645795660000|2022-02-25 13:27:40|712.39|709.75|712.39|709.75|712.39|709.75|712.27|709.63|0
1645795670000|2022-02-25 13:27:50|712.27|709.63|712.39|709.75|712.39|709.75|712.04|709.4|0
1645795680000|2022-02-25 13:28:00|712.04|709.4|712.15|709.51|712.15|709.51|712.04|709.4|0
1645795690000|2022-02-25 13:28:10|712.51|709.87|712.15|709.51|712.51|709.87|712.15|709.51|0
1645795700000|2022-02-25 13:28:20|712.27|709.63|713.46|710.82|713.7|711.06|712.27|709.63|0
1645795710000|2022-02-25 13:28:30|714.53|711.89|714.29|711.65|714.53|711.89|714.29|711.65|0
1645795720000|2022-02-25 13:28:40|714.41|711.77|714.65|712.01|714.65|712.01|714.41|711.77|0
1645795730000|2022-02-25 13:28:50|714.77|712.13|714.41|711.77|715.24|712.6|714.41|711.77|0
1645795740000|2022-02-25 13:29:00|714.53|711.89|716.08|713.44|716.08|713.44|714.53|711.89|0
1645795750000|2022-02-25 13:29:10|715.84|713.2|715.37|712.73|715.84|713.2|715.37|712.73|0
1645795760000|2022-02-25 13:29:20|715.72|713.08|714.53|711.89|715.72|713.08|714.53|711.89|0
1645795770000|2022-02-25 13:29:30|714.41|711.77|712.62|709.98|714.41|711.77|712.62|709.98|0
1645795780000|2022-02-25 13:29:40|712.51|709.87|713.46|710.82|713.46|710.82|712.39|709.75|0
1645795790000|2022-02-25 13:29:50|712.99|710.35|712.75|710.11|713.22|710.58|712.75|710.11|0
1645795800000|2022-02-25 13:30:00|712.99|710.35|712.86|710.22|712.99|710.35|712.62|709.98|0
1645795810000|2022-02-25 13:30:10|714.77|712.13|713.7|711.06|714.77|712.13|713.7|711.06|0
1645795820000|2022-02-25 13:30:20|714.18|711.54|715.13|712.49|715.84|713.2|714.18|711.54|0
1645795830000|2022-02-25 13:30:30|715.24|712.6|714.65|712.01|715.24|712.6|714.41|711.77|0
1645795840000|2022-02-25 13:30:40|713.58|710.94|713.81|711.17|713.94|711.3|713.58|710.94|0
1645795850000|2022-02-25 13:30:50|715.48|712.84|714.53|711.89|715.48|712.84|714.53|711.89|0
1645795860000|2022-02-25 13:31:00|714.89|712.25|715.84|713.2|715.84|713.2|714.89|712.25|0
1645795870000|2022-02-25 13:31:10|715.72|713.08|716.67|714.03|716.67|714.03|715.37|712.73|0
1645795880000|2022-02-25 13:31:20|715.48|712.84|715.96|713.32|715.96|713.32|715.48|712.84|0
1645795890000|2022-02-25 13:31:30|715.48|712.84|713.34|710.7|715.48|712.84|712.75|710.11|0
1645795900000|2022-02-25 13:31:40|713.1|710.46|710.01|707.37|713.1|710.46|710.01|707.37|0
1645795910000|2022-02-25 13:31:50|709.3|706.66|707.16|704.52|709.3|706.66|707.16|704.52|0
1645795920000|2022-02-25 13:32:00|706.44|703.8|707.04|704.4|707.04|704.4|706.33|703.69|0
1645795930000|2022-02-25 13:32:10|705.14|702.5|706.21|703.57|706.21|703.57|705.14|702.5|0
1645795940000|2022-02-25 13:32:20|706.09|703.45|707.16|704.52|707.52|704.88|706.09|703.45|0
1645795950000|2022-02-25 13:32:30|706.44|703.8|706.57|703.93|707.16|704.52|706.44|703.8|0
1645795960000|2022-02-25 13:32:40|705.26|702.62|703.6|700.96|705.26|702.62|703.6|700.96|0
1645795970000|2022-02-25 13:32:50|704.07|701.43|703.83|701.19|704.07|701.43|703.83|701.19|0
1645795980000|2022-02-25 13:33:00|704.55|701.91|707.16|704.52|707.16|704.52|704.55|701.91|0
1645795990000|2022-02-25 13:33:10|706.44|703.8|707.63|704.99|707.63|704.99|706.44|703.8|0
1645796000000|2022-02-25 13:33:20|707.16|704.52|706.92|704.28|707.16|704.52|706.68|704.04|0
1645796010000|2022-02-25 13:33:30|707.04|704.4|707.39|704.75|707.39|704.75|706.68|704.04|0
1645796020000|2022-02-25 13:33:40|707.63|704.99|706.68|704.04|707.63|704.99|706.68|704.04|0
1645796030000|2022-02-25 13:33:50|707.63|704.99|707.39|704.75|707.63|704.99|707.39|704.75|0
1645796040000|2022-02-25 13:34:00|707.63|704.99|708.34|705.7|708.34|705.7|707.63|704.99|0
1645796050000|2022-02-25 13:34:10|707.99|705.35|706.68|704.04|707.99|705.35|706.68|704.04|0
1645796060000|2022-02-25 13:34:20|706.92|704.28|705.97|703.33|706.92|704.28|705.97|703.33|0
1645796070000|2022-02-25 13:34:30|705.73|703.09|706.92|704.28|707.63|704.99|705.73|703.09|0
1645796080000|2022-02-25 13:34:40|706.68|704.04|705.73|703.09|706.68|704.04|705.73|703.09|0
1645796090000|2022-02-25 13:34:50|706.33|703.69|704.31|701.67|706.33|703.69|704.31|701.67|0
1645796100000|2022-02-25 13:35:00|704.78|702.14|705.49|702.85|705.49|702.85|704.78|702.14|0
1645796110000|2022-02-25 13:35:10|705.73|703.09|704.31|701.67|705.73|703.09|704.31|701.67|0
1645796120000|2022-02-25 13:35:20|704.07|701.43|703.83|701.19|704.07|701.43|703.83|701.19|0
1645796130000|2022-02-25 13:35:30|703.01|700.37|702.88|700.24|703.01|700.37|702.65|700.01|0
1645796140000|2022-02-25 13:35:40|703.24|700.6|702.77|700.13|703.24|700.6|702.41|699.77|0
1645796150000|2022-02-25 13:35:50|701.94|699.3|702.41|699.77|702.41|699.77|701.94|699.3|0
1645796160000|2022-02-25 13:36:00|702.06|699.42|702.41|699.77|702.41|699.77|701.94|699.3|0
1645796170000|2022-02-25 13:36:10|702.88|700.24|702.17|699.53|702.88|700.24|702.17|699.53|0
1645796180000|2022-02-25 13:36:20|701.94|699.3|701.22|698.58|701.94|699.3|700.99|698.35|0
1645796190000|2022-02-25 13:36:30|701.7|699.06|701.22|698.58|701.7|699.06|701.22|698.58|0
1645796200000|2022-02-25 13:36:40|700.51|697.87|701.7|699.06|701.7|699.06|700.51|697.87|0
1645796210000|2022-02-25 13:36:50|702.06|699.42|702.41|699.77|702.41|699.77|701.7|699.06|0
1645796220000|2022-02-25 13:37:00|702.06|699.42|702.41|699.77|702.41|699.77|701.93|699.29|0
1645796230000|2022-02-25 13:37:10|702.17|699.53|701.46|698.82|702.17|699.53|701.46|698.82|0
1645796240000|2022-02-25 13:37:20|700.99|698.35|701.22|698.58|701.22|698.58|700.75|698.11|0
1645796250000|2022-02-25 13:37:30|702.06|699.42|701.22|698.58|702.06|699.42|701.22|698.58|0
1645796260000|2022-02-25 13:37:40|701.7|699.06|701.7|699.06|701.93|699.29|701.7|699.06|0
1645796270000|2022-02-25 13:37:50|701.46|698.82|701.22|698.58|701.46|698.82|701.22|698.58|0
1645796280000|2022-02-25 13:38:00|700.87|698.23|702.3|699.66|702.3|699.66|700.87|698.23|0
1645796290000|2022-02-25 13:38:10|701.46|698.82|701.46|698.82|701.93|699.29|701.22|698.58|0
1645796300000|2022-02-25 13:38:20|701.7|699.06|701.7|699.06|701.7|699.06|701.46|698.82|0
1645796310000|2022-02-25 13:38:30|701.46|698.82|701.22|698.58|701.7|699.06|701.22|698.58|0
1645796320000|2022-02-25 13:38:40|700.99|698.35|700.75|698.11|700.99|698.35|700.75|698.11|0
1645796330000|2022-02-25 13:38:50|700.51|697.87|700.28|697.64|700.51|697.87|699.56|696.92|0
1645796340000|2022-02-25 13:39:00|699.8|697.16|701.22|698.58|701.22|698.58|699.8|697.16|0
1645796350000|2022-02-25 13:39:10|701.7|699.06|702.17|699.53|702.17|699.53|701.7|699.06|0
1645796360000|2022-02-25 13:39:20|702.06|699.42|701.35|698.71|702.17|699.53|701.35|698.71|0
1645796370000|2022-02-25 13:39:30|701.7|699.06|701.82|699.18|701.93|699.29|701.7|699.06|0
1645796380000|2022-02-25 13:39:40|701.7|699.06|700.51|697.87|701.7|699.06|700.51|697.87|0
1645796390000|2022-02-25 13:39:50|700.64|698|701.35|698.71|701.35|698.71|700.64|698|0
1645796400000|2022-02-25 13:40:00|701.46|698.82|701.82|699.18|701.93|699.29|701.46|698.82|0
1645796410000|2022-02-25 13:40:10|702.06|699.42|700.99|698.35|702.06|699.42|700.99|698.35|0
1645796420000|2022-02-25 13:40:20|700.87|698.23|700.51|697.87|701.22|698.58|700.51|697.87|0
1645796430000|2022-02-25 13:40:30|700.75|698.11|701.58|698.94|701.7|699.06|700.75|698.11|0
1645796440000|2022-02-25 13:40:40|701.7|699.06|701.22|698.58|701.93|699.29|701.22|698.58|0
1645796450000|2022-02-25 13:40:50|700.87|698.23|700.75|698.11|700.99|698.35|700.4|697.76|0
1645796460000|2022-02-25 13:41:00|701.7|699.06|702.06|699.42|702.29|699.65|701.7|699.06|0
1645796470000|2022-02-25 13:41:10|701.7|699.06|703.24|700.6|703.24|700.6|701.7|699.06|0
1645796480000|2022-02-25 13:41:20|703.36|700.72|703.36|700.72|703.36|700.72|703.36|700.72|0
1645796490000|2022-02-25 13:41:30|702.53|699.89|702.77|700.13|703.01|700.37|702.53|699.89|0
1645796500000|2022-02-25 13:41:40|703.24|700.6|702.65|700.01|703.24|700.6|702.65|700.01|0
1645796510000|2022-02-25 13:41:50|702.88|700.24|701.35|698.71|702.88|700.24|701.35|698.71|0
1645796520000|2022-02-25 13:42:00|701.7|699.06|702.41|699.77|702.41|699.77|701.7|699.06|0
1645796530000|2022-02-25 13:42:10|702.77|700.13|703.12|700.48|703.12|700.48|702.77|700.13|0
1645796540000|2022-02-25 13:42:20|702.77|700.13|702.65|700.01|702.77|700.13|702.29|699.65|0
1645796550000|2022-02-25 13:42:30|703.01|700.37|704.78|702.14|704.78|702.14|703.01|700.37|0
1645796560000|2022-02-25 13:42:40|705.26|702.62|705.97|703.33|705.97|703.33|705.26|702.62|0
1645796570000|2022-02-25 13:42:50|705.73|703.09|706.21|703.57|706.21|703.57|705.73|703.09|0
1645796580000|2022-02-25 13:43:00|706.09|703.45|706.44|703.8|706.44|703.8|706.09|703.45|0
1645796590000|2022-02-25 13:43:10|706.09|703.45|706.57|703.93|706.57|703.93|706.09|703.45|0
1645796600000|2022-02-25 13:43:20|706.68|704.04|707.99|705.35|708.47|705.83|706.68|704.04|0
1645796610000|2022-02-25 13:43:30|708.34|705.7|708.23|705.59|708.34|705.7|707.99|705.35|0
1645796620000|2022-02-25 13:43:40|708.58|705.94|709.77|707.13|709.89|707.25|708.58|705.94|0
1645796630000|2022-02-25 13:43:50|709.66|707.02|710.24|707.6|710.24|707.6|709.66|707.02|0
1645796640000|2022-02-25 13:44:00|709.53|706.89|708.34|705.7|709.53|706.89|708.34|705.7|0
1645796650000|2022-02-25 13:44:10|708.82|706.18|708.58|705.94|708.82|706.18|708.58|705.94|0
1645796660000|2022-02-25 13:44:20|708.94|706.3|709.29|706.65|709.29|706.65|708.94|706.3|0
1645796670000|2022-02-25 13:44:30|710.48|707.84|709.77|707.13|710.48|707.84|709.77|707.13|0
1645796680000|2022-02-25 13:44:40|709.53|706.89|709.53|706.89|710.01|707.37|709.42|706.78|0
1645796690000|2022-02-25 13:44:50|709.29|706.65|708.34|705.7|709.29|706.65|707.87|705.23|0
1645796700000|2022-02-25 13:45:00|708.58|705.94|707.04|704.4|708.58|705.94|707.04|704.4|0
1645796710000|2022-02-25 13:45:10|707.16|704.52|706.68|704.04|707.39|704.75|706.68|704.04|0
1645796720000|2022-02-25 13:45:20|706.92|704.28|706.68|704.04|706.92|704.28|706.44|703.8|0
1645796730000|2022-02-25 13:45:30|707.16|704.52|707.16|704.52|707.52|704.88|707.16|704.52|0
1645796740000|2022-02-25 13:45:40|707.63|704.99|708.34|705.7|708.34|705.7|707.63|704.99|0
1645796750000|2022-02-25 13:45:50|708.82|706.18|708.94|706.3|709.06|706.42|708.58|705.94|0
1645796760000|2022-02-25 13:46:00|708.34|705.7|708.58|705.94|708.58|705.94|707.87|705.23|0
1645796770000|2022-02-25 13:46:10|709.42|706.78|710.24|707.6|710.24|707.6|709.42|706.78|0
1645796780000|2022-02-25 13:46:20|710.48|707.84|710.48|707.84|710.48|707.84|709.77|707.13|0
1645796790000|2022-02-25 13:46:30|710.72|708.08|711.2|708.56|711.2|708.56|710.48|707.84|0
1645796800000|2022-02-25 13:46:40|710.72|708.08|710.96|708.32|710.96|708.32|710.24|707.6|0
1645796810000|2022-02-25 13:46:50|710.48|707.84|710.48|707.84|710.48|707.84|710.01|707.37|0
1645796820000|2022-02-25 13:47:00|710.37|707.73|710.37|707.73|710.72|708.08|710.37|707.73|0
1645796830000|2022-02-25 13:47:10|710.48|707.84|710.48|707.84|711.2|708.56|710.37|707.73|0
1645796840000|2022-02-25 13:47:20|711.08|708.44|710.84|708.2|711.08|708.44|710.84|708.2|0
1645796850000|2022-02-25 13:47:30|710.24|707.6|709.53|706.89|710.24|707.6|709.53|706.89|0
1645796860000|2022-02-25 13:47:40|709.29|706.65|708.82|706.18|709.29|706.65|708.58|705.94|0
1645796870000|2022-02-25 13:47:50|709.06|706.42|709.42|706.78|709.42|706.78|708.82|706.18|0
1645796880000|2022-02-25 13:48:00|708.94|706.3|707.87|705.23|708.94|706.3|707.87|705.23|0
1645796890000|2022-02-25 13:48:10|708.23|705.59|707.63|704.99|708.34|705.7|707.63|704.99|0
1645796900000|2022-02-25 13:48:20|707.75|705.11|708.11|705.47|708.34|705.7|707.75|705.11|0
1645796910000|2022-02-25 13:48:30|708.82|706.18|709.29|706.65|709.29|706.65|708.82|706.18|0
1645796920000|2022-02-25 13:48:40|709.53|706.89|709.53|706.89|709.65|707.01|709.53|706.89|0
1645796930000|2022-02-25 13:48:50|709.29|706.65|709.53|706.89|709.53|706.89|709.29|706.65|0
1645796940000|2022-02-25 13:49:00|710.01|707.37|710.48|707.84|710.48|707.84|710.01|707.37|0
1645796950000|2022-02-25 13:49:10|710.37|707.73|710.61|707.97|710.61|707.97|710.37|707.73|0
1645796960000|2022-02-25 13:49:20|710.24|707.6|710.72|708.08|710.96|708.32|710.24|707.6|0
1645796970000|2022-02-25 13:49:30|710.96|708.32|710.61|707.97|710.96|708.32|710.61|707.97|0
1645796980000|2022-02-25 13:49:40|710.48|707.84|710.48|707.84|710.72|708.08|710.48|707.84|0
1645796990000|2022-02-25 13:49:50|710.96|708.32|711.43|708.79|711.67|709.03|710.96|708.32|0
1645797000000|2022-02-25 13:50:00|711.08|708.44|711.2|708.56|712.38|709.74|711.08|708.44|0
1645797010000|2022-02-25 13:50:10|711.67|709.03|712.15|709.51|712.51|709.87|711.67|709.03|0
1645797020000|2022-02-25 13:50:20|711.79|709.15|711.91|709.27|712.03|709.39|711.79|709.15|0
1645797030000|2022-02-25 13:50:30|712.51|709.87|711.91|709.27|713.22|710.58|711.91|709.27|0
1645797040000|2022-02-25 13:50:40|711.43|708.79|711.91|709.27|712.03|709.39|711.43|708.79|0
1645797050000|2022-02-25 13:50:50|712.38|709.74|712.62|709.98|713.22|710.58|712.38|709.74|0
1645797060000|2022-02-25 13:51:00|712.38|709.74|711.67|709.03|712.38|709.74|711.2|708.56|0
1645797070000|2022-02-25 13:51:10|712.38|709.74|711.43|708.79|712.51|709.87|711.43|708.79|0
1645797080000|2022-02-25 13:51:20|711.79|709.15|711.67|709.03|711.79|709.15|711.67|709.03|0
1645797090000|2022-02-25 13:51:30|711.91|709.27|710.96|708.32|711.91|709.27|710.96|708.32|0
1645797100000|2022-02-25 13:51:40|711.32|708.68|710.96|708.32|711.32|708.68|710.96|708.32|0
1645797110000|2022-02-25 13:51:50|711.2|708.56|711.2|708.56|711.2|708.56|711.2|708.56|0
1645797120000|2022-02-25 13:52:00|712.38|709.74|711.43|708.79|712.38|709.74|711.2|708.56|0
1645797130000|2022-02-25 13:52:10|711.91|709.27|711.91|709.27|711.91|709.27|711.43|708.79|0
1645797140000|2022-02-25 13:52:20|711.67|709.03|712.38|709.74|712.38|709.74|711.67|709.03|0
1645797150000|2022-02-25 13:52:30|712.27|709.63|712.38|709.74|712.38|709.74|712.27|709.63|0
1645797160000|2022-02-25 13:52:40|711.91|709.27|712.62|709.98|712.75|710.11|711.91|709.27|0
1645797170000|2022-02-25 13:52:50|713.1|710.46|712.38|709.74|713.1|710.46|712.38|709.74|0
1645797180000|2022-02-25 13:53:00|712.62|709.98|713.1|710.46|713.1|710.46|712.62|709.98|0
1645797190000|2022-02-25 13:53:10|713.34|710.7|712.38|709.74|713.34|710.7|712.38|709.74|0
1645797200000|2022-02-25 13:53:20|713.22|710.58|713.34|710.7|713.34|710.7|713.1|710.46|0
1645797210000|2022-02-25 13:53:30|713.81|711.17|713.34|710.7|713.81|711.17|713.34|710.7|0
1645797220000|2022-02-25 13:53:40|712.86|710.22|713.34|710.7|713.34|710.7|712.86|710.22|0
1645797230000|2022-02-25 13:53:50|713.22|710.58|713.22|710.58|713.22|710.58|713.22|710.58|0
1645797240000|2022-02-25 13:54:00|713.1|710.46|713.1|710.46|713.34|710.7|713.1|710.46|0
1645797250000|2022-02-25 13:54:10|713.22|710.58|713.1|710.46|713.22|710.58|713.1|710.46|0
1645797260000|2022-02-25 13:54:20|713.34|710.7|713.34|710.7|713.57|710.93|713.34|710.7|0
1645797270000|2022-02-25 13:54:30|713.1|710.46|714.05|711.41|714.05|711.41|713.1|710.46|0
1645797280000|2022-02-25 13:54:40|714.29|711.65|714.29|711.65|714.29|711.65|714.29|711.65|0
1645797290000|2022-02-25 13:54:50|714.53|711.89|715|712.36|715|712.36|714.29|711.65|0
1645797300000|2022-02-25 13:55:00|714.89|712.25|715.24|712.6|715.24|712.6|714.89|712.25|0
1645797310000|2022-02-25 13:55:10|714.76|712.12|713.81|711.17|714.76|712.12|713.81|711.17|0
1645797320000|2022-02-25 13:55:20|714.05|711.41|713.7|711.06|714.05|711.41|713.57|710.93|0
1645797330000|2022-02-25 13:55:30|713.81|711.17|714.05|711.41|714.53|711.89|713.81|711.17|0
1645797340000|2022-02-25 13:55:40|714.29|711.65|712.86|710.22|714.29|711.65|712.86|710.22|0
1645797350000|2022-02-25 13:55:50|712.62|709.98|712.62|709.98|712.86|710.22|712.62|709.98|0
1645797360000|2022-02-25 13:56:00|712.38|709.74|712.38|709.74|712.62|709.98|712.38|709.74|0
1645797370000|2022-02-25 13:56:10|712.15|709.51|711.43|708.79|712.15|709.51|711.43|708.79|0
1645797380000|2022-02-25 13:56:20|710.96|708.32|710.72|708.08|711.19|708.55|710.72|708.08|0
1645797390000|2022-02-25 13:56:30|710.24|707.6|710.01|707.37|710.37|707.73|710.01|707.37|0
1645797400000|2022-02-25 13:56:40|710.24|707.6|709.65|707.01|710.24|707.6|709.53|706.89|0
1645797410000|2022-02-25 13:56:50|709.53|706.89|709.77|707.13|709.77|707.13|709.42|706.78|0
1645797420000|2022-02-25 13:57:00|709.89|707.25|709.77|707.13|709.89|707.25|709.77|707.13|0
1645797430000|2022-02-25 13:57:10|710.01|707.37|710.48|707.84|710.48|707.84|709.77|707.13|0
1645797440000|2022-02-25 13:57:20|710.72|708.08|709.53|706.89|710.72|708.08|709.53|706.89|0
1645797450000|2022-02-25 13:57:30|709.29|706.65|708.94|706.3|709.29|706.65|708.94|706.3|0
1645797460000|2022-02-25 13:57:40|709.53|706.89|709.53|706.89|709.77|707.13|709.29|706.65|0
1645797470000|2022-02-25 13:57:50|709.42|706.78|708.94|706.3|709.42|706.78|708.94|706.3|0
1645797480000|2022-02-25 13:58:00|708.82|706.18|709.29|706.65|709.29|706.65|708.82|706.18|0
1645797490000|2022-02-25 13:58:10|709.53|706.89|709.53|706.89|709.77|707.13|709.53|706.89|0
1645797500000|2022-02-25 13:58:20|709.77|707.13|710.96|708.32|710.96|708.32|709.77|707.13|0
1645797510000|2022-02-25 13:58:30|710.72|708.08|710.48|707.84|710.72|708.08|710.48|707.84|0
1645797520000|2022-02-25 13:58:40|710.96|708.32|710.48|707.84|710.96|708.32|710.48|707.84|0
1645797530000|2022-02-25 13:58:50|711.43|708.79|710.96|708.32|711.43|708.79|710.96|708.32|0
1645797540000|2022-02-25 13:59:00|711.43|708.79|711.79|709.15|711.79|709.15|711.19|708.55|0
1645797550000|2022-02-25 13:59:10|711.91|709.27|712.38|709.74|712.38|709.74|711.67|709.03|0
1645797560000|2022-02-25 13:59:20|711.91|709.27|710.72|708.08|711.91|709.27|710.72|708.08|0
1645797570000|2022-02-25 13:59:30|710.48|707.84|711.43|708.79|711.43|708.79|710.48|707.84|0
1645797580000|2022-02-25 13:59:40|711.67|709.03|711.43|708.79|711.67|709.03|711.43|708.79|0
1645797590000|2022-02-25 13:59:50|711.19|708.55|711.67|709.03|711.67|709.03|711.19|708.55|0
1645797600000|2022-02-25 14:00:00|711.91|709.27|711.08|708.44|712.38|709.74|711.08|708.44|0
1645797610000|2022-02-25 14:00:10|710.84|708.2|710.24|707.6|710.84|708.2|710.01|707.37|0
1645797620000|2022-02-25 14:00:20|710.72|708.08|713.57|710.93|713.57|710.93|710.72|708.08|0
1645797630000|2022-02-25 14:00:30|714.05|711.41|714.05|711.41|714.05|711.41|713.81|711.17|0
1645797640000|2022-02-25 14:00:40|714.29|711.65|715.24|712.6|715.24|712.6|714.29|711.65|0
1645797650000|2022-02-25 14:00:50|715.36|712.72|715.48|712.84|715.48|712.84|715.36|712.72|0
1645797660000|2022-02-25 14:01:00|715.24|712.6|715.48|712.84|715.48|712.84|715.24|712.6|0
1645797670000|2022-02-25 14:01:10|715.24|712.6|715|712.36|715.24|712.6|714.76|712.12|0
1645797680000|2022-02-25 14:01:20|715.48|712.84|715|712.36|715.48|712.84|715|712.36|0
1645797690000|2022-02-25 14:01:30|715.36|712.72|715.12|712.48|715.36|712.72|715|712.36|0
1645797700000|2022-02-25 14:01:40|715.24|712.6|714.76|712.12|715.24|712.6|714.76|712.12|0
1645797710000|2022-02-25 14:01:50|715.12|712.48|715.24|712.6|715.24|712.6|715|712.36|0
1645797720000|2022-02-25 14:02:00|715|712.36|715|712.36|715|712.36|714.76|712.12|0
1645797730000|2022-02-25 14:02:10|715.12|712.48|715.12|712.48|715.12|712.48|715.12|712.48|0
1645797740000|2022-02-25 14:02:20|715.24|712.6|715|712.36|715.24|712.6|714.76|712.12|0
1645797750000|2022-02-25 14:02:30|714.89|712.25|715|712.36|715|712.36|714.89|712.25|0
1645797760000|2022-02-25 14:02:40|715.24|712.6|714.05|711.41|715.24|712.6|714.05|711.41|0
1645797770000|2022-02-25 14:02:50|713.46|710.82|714.52|711.88|714.52|711.88|713.46|710.82|0
1645797780000|2022-02-25 14:03:00|713.93|711.29|713.1|710.46|713.93|711.29|713.1|710.46|0
1645797790000|2022-02-25 14:03:10|713.81|711.17|713.93|711.29|713.93|711.29|713.81|711.17|0
1645797800000|2022-02-25 14:03:20|714.05|711.41|714.52|711.88|714.52|711.88|714.05|711.41|0
1645797810000|2022-02-25 14:03:30|714.05|711.41|713.57|710.93|714.05|711.41|713.46|710.82|0
1645797820000|2022-02-25 14:03:40|713.7|711.06|712.62|709.98|713.7|711.06|712.62|709.98|0
1645797830000|2022-02-25 14:03:50|713.33|710.69|713.57|710.93|713.57|710.93|713.33|710.69|0
1645797840000|2022-02-25 14:04:00|713.33|710.69|713.33|710.69|713.33|710.69|713.1|710.46|0
1645797850000|2022-02-25 14:04:10|712.86|710.22|712.74|710.1|712.86|710.22|712.51|709.87|0
1645797860000|2022-02-25 14:04:20|712.62|709.98|712.74|710.1|712.74|710.1|712.15|709.51|0
1645797870000|2022-02-25 14:04:30|712.38|709.74|711.43|708.79|712.38|709.74|711.43|708.79|0
1645797880000|2022-02-25 14:04:40|712.38|709.74|712.38|709.74|712.38|709.74|712.14|709.5|0
1645797890000|2022-02-25 14:04:50|712.62|709.98|712.62|709.98|712.62|709.98|712.38|709.74|0
1645797900000|2022-02-25 14:05:00|712.51|709.87|712.14|709.5|712.51|709.87|712.03|709.39|0
1645797910000|2022-02-25 14:05:10|712.62|709.98|712.62|709.98|712.62|709.98|712.38|709.74|0
1645797920000|2022-02-25 14:05:20|713.1|710.46|713.46|710.82|713.46|710.82|713.1|710.46|0
1645797930000|2022-02-25 14:05:30|713.1|710.46|712.62|709.98|713.1|710.46|712.38|709.74|0
1645797940000|2022-02-25 14:05:40|712.98|710.34|712.86|710.22|713.22|710.58|712.86|710.22|0
1645797950000|2022-02-25 14:05:50|712.38|709.74|712.98|710.34|712.98|710.34|712.38|709.74|0
1645797960000|2022-02-25 14:06:00|712.86|710.22|713.33|710.69|713.33|710.69|712.86|710.22|0
1645797970000|2022-02-25 14:06:10|712.98|710.34|713.57|710.93|713.57|710.93|712.98|710.34|0
1645797980000|2022-02-25 14:06:20|713.93|711.29|715|712.36|715|712.36|713.93|711.29|0
1645797990000|2022-02-25 14:06:30|714.52|711.88|714.65|712.01|714.76|712.12|714.52|711.88|0
1645798000000|2022-02-25 14:06:40|715.48|712.84|714.52|711.88|715.48|712.84|714.52|711.88|0
1645798010000|2022-02-25 14:06:50|714.65|712.01|714.29|711.65|714.76|712.12|714.29|711.65|0
1645798020000|2022-02-25 14:07:00|714.05|711.41|714.05|711.41|714.52|711.88|714.05|711.41|0
1645798030000|2022-02-25 14:07:10|713.7|711.06|712.86|710.22|713.7|711.06|712.86|710.22|0
1645798040000|2022-02-25 14:07:20|712.14|709.5|711.91|709.27|712.51|709.87|711.91|709.27|0
1645798050000|2022-02-25 14:07:30|711.67|709.03|712.03|709.39|712.03|709.39|711.67|709.03|0
1645798060000|2022-02-25 14:07:40|712.38|709.74|712.14|709.5|712.38|709.74|712.14|709.5|0
1645798070000|2022-02-25 14:07:50|711.67|709.03|711.67|709.03|711.67|709.03|711.43|708.79|0
1645798080000|2022-02-25 14:08:00|711.43|708.79|711.32|708.68|711.67|709.03|711.32|708.68|0
1645798090000|2022-02-25 14:08:10|711.67|709.03|711.19|708.55|711.67|709.03|710.96|708.32|0
1645798100000|2022-02-25 14:08:20|710.96|708.32|711.91|709.27|711.91|709.27|710.96|708.32|0
1645798110000|2022-02-25 14:08:30|712.14|709.5|712.62|709.98|712.62|709.98|712.14|709.5|0
1645798120000|2022-02-25 14:08:40|712.86|710.22|712.62|709.98|712.98|710.34|712.62|709.98|0
1645798130000|2022-02-25 14:08:50|712.74|710.1|712.51|709.87|712.74|710.1|712.51|709.87|0
1645798140000|2022-02-25 14:09:00|713.57|710.93|714.76|712.12|714.76|712.12|713.57|710.93|0
1645798150000|2022-02-25 14:09:10|714.89|712.25|715|712.36|715.24|712.6|714.89|712.25|0
1645798160000|2022-02-25 14:09:20|715.12|712.48|715.48|712.84|715.48|712.84|715.12|712.48|0
1645798170000|2022-02-25 14:09:30|715.24|712.6|715|712.36|715.48|712.84|715|712.36|0
1645798180000|2022-02-25 14:09:40|715.48|712.84|715|712.36|715.48|712.84|715|712.36|0
1645798190000|2022-02-25 14:09:50|715.71|713.07|715.24|712.6|715.71|713.07|715.24|712.6|0
1645798200000|2022-02-25 14:10:00|715.48|712.84|715|712.36|715.71|713.07|715|712.36|0
1645798210000|2022-02-25 14:10:10|714.76|712.12|715.24|712.6|715.48|712.84|714.76|712.12|0
1645798220000|2022-02-25 14:10:20|715.48|712.84|715.71|713.07|715.71|713.07|715.48|712.84|0
1645798230000|2022-02-25 14:10:30|715.36|712.72|715.71|713.07|716.19|713.55|715.24|712.6|0
1645798240000|2022-02-25 14:10:40|715.48|712.84|716.19|713.55|716.19|713.55|715.48|712.84|0
1645798250000|2022-02-25 14:10:50|716.43|713.79|715.95|713.31|716.43|713.79|715.95|713.31|0
1645798260000|2022-02-25 14:11:00|716.19|713.55|715.24|712.6|716.19|713.55|715.24|712.6|0
1645798270000|2022-02-25 14:11:10|715|712.36|715.24|712.6|715.36|712.72|715|712.36|0
1645798280000|2022-02-25 14:11:20|714.76|712.12|714.29|711.65|714.76|712.12|714.29|711.65|0
1645798290000|2022-02-25 14:11:30|714.52|711.88|715.71|713.07|715.71|713.07|714.52|711.88|0
1645798300000|2022-02-25 14:11:40|715.48|712.84|715.84|713.2|715.84|713.2|715.48|712.84|0
1645798310000|2022-02-25 14:11:50|715.95|713.31|715.48|712.84|715.95|713.31|715.48|712.84|0
1645798320000|2022-02-25 14:12:00|715.36|712.72|714.52|711.88|715.36|712.72|714.52|711.88|0
1645798330000|2022-02-25 14:12:10|714.76|712.12|715.24|712.6|715.24|712.6|714.76|712.12|0
1645798340000|2022-02-25 14:12:20|715.48|712.84|716.31|713.67|716.31|713.67|715.48|712.84|0
1645798350000|2022-02-25 14:12:30|716.19|713.55|716.67|714.03|716.67|714.03|716.08|713.44|0
1645798360000|2022-02-25 14:12:40|716.43|713.79|716.43|713.79|716.67|714.03|716.43|713.79|0
1645798370000|2022-02-25 14:12:50|719.05|716.41|718.7|716.06|719.05|716.41|718.1|715.46|0
1645798380000|2022-02-25 14:13:00|719.53|716.89|719.41|716.77|720.24|717.6|719.41|716.77|0
1645798390000|2022-02-25 14:13:10|719.53|716.89|720.24|717.6|720.48|717.84|719.53|716.89|0
1645798400000|2022-02-25 14:13:20|720.13|717.49|720.37|717.73|720.48|717.84|720.13|717.49|0
1645798410000|2022-02-25 14:13:30|720|717.36|720.24|717.6|720.24|717.6|720|717.36|0
1645798420000|2022-02-25 14:13:40|720.37|717.73|719.53|716.89|720.37|717.73|719.29|716.65|0
1645798430000|2022-02-25 14:13:50|719.89|717.25|720.13|717.49|720.13|717.49|719.89|717.25|0
1645798440000|2022-02-25 14:14:00|719.76|717.12|719.05|716.41|719.76|717.12|719.05|716.41|0
1645798450000|2022-02-25 14:14:10|719.53|716.89|719.29|716.65|719.53|716.89|719.29|716.65|0
1645798460000|2022-02-25 14:14:20|719.05|716.41|719.29|716.65|719.29|716.65|719.05|716.41|0
1645798470000|2022-02-25 14:14:30|719.17|716.53|719.29|716.65|719.29|716.65|719.05|716.41|0
1645798480000|2022-02-25 14:14:40|719.53|716.89|719.53|716.89|720|717.36|719.53|716.89|0
1645798490000|2022-02-25 14:14:50|719.76|717.12|719.76|717.12|720.24|717.6|719.65|717.01|0
1645798500000|2022-02-25 14:15:00|720|717.36|720.48|717.84|720.48|717.84|720|717.36|0
1645798510000|2022-02-25 14:15:10|720|717.36|719.76|717.12|720.13|717.49|719.53|716.89|0
1645798520000|2022-02-25 14:15:20|719.41|716.77|718.81|716.17|719.41|716.77|718.57|715.93|0
1645798530000|2022-02-25 14:15:30|719.29|716.65|718.81|716.17|719.29|716.65|718.81|716.17|0
1645798540000|2022-02-25 14:15:40|718.57|715.93|718.7|716.06|718.81|716.17|718.57|715.93|0
1645798550000|2022-02-25 14:15:50|718.81|716.17|720.48|717.84|720.48|717.84|718.81|716.17|0
1645798560000|2022-02-25 14:16:00|720.24|717.6|719.53|716.89|720.24|717.6|719.53|716.89|0
1645798570000|2022-02-25 14:16:10|719.29|716.65|720.48|717.84|720.48|717.84|719.29|716.65|0
1645798580000|2022-02-25 14:16:20|721.19|718.55|721.43|718.79|721.43|718.79|720.96|718.32|0
1645798590000|2022-02-25 14:16:30|721.56|718.92|721.91|719.27|722.15|719.51|721.56|718.92|0
1645798600000|2022-02-25 14:16:40|722.15|719.51|721.91|719.27|722.15|719.51|721.91|719.27|0
1645798610000|2022-02-25 14:16:50|722.39|719.75|722.99|720.35|722.99|720.35|722.39|719.75|0
1645798620000|2022-02-25 14:17:00|722.86|720.22|723.94|721.3|723.94|721.3|722.86|720.22|0
1645798630000|2022-02-25 14:17:10|723.7|721.06|723.94|721.3|724.06|721.42|723.7|721.06|0
1645798640000|2022-02-25 14:17:20|724.06|721.42|723.1|720.46|724.06|721.42|723.1|720.46|0
1645798650000|2022-02-25 14:17:30|722.39|719.75|721.91|719.27|722.39|719.75|721.91|719.27|0
1645798660000|2022-02-25 14:17:40|722.15|719.51|722.03|719.39|722.15|719.51|721.91|719.27|0
1645798670000|2022-02-25 14:17:50|722.15|719.51|721.91|719.27|722.15|719.51|721.67|719.03|0
1645798680000|2022-02-25 14:18:00|722.15|719.51|722.15|719.51|722.15|719.51|722.15|719.51|0
1645798690000|2022-02-25 14:18:10|722.39|719.75|722.63|719.99|722.63|719.99|722.39|719.75|0
1645798700000|2022-02-25 14:18:20|723.1|720.46|724.66|722.02|724.66|722.02|723.1|720.46|0
1645798710000|2022-02-25 14:18:30|724.54|721.9|725.01|722.37|725.25|722.61|724.54|721.9|0
1645798720000|2022-02-25 14:18:40|724.54|721.9|723.94|721.3|724.77|722.13|723.94|721.3|0
1645798730000|2022-02-25 14:18:50|723.47|720.83|721.91|719.27|723.47|720.83|721.91|719.27|0
1645798740000|2022-02-25 14:19:00|722.27|719.63|721.43|718.79|722.27|719.63|721.43|718.79|0
1645798750000|2022-02-25 14:19:10|721.19|718.55|720.72|718.08|721.19|718.55|720.72|718.08|0
1645798760000|2022-02-25 14:19:20|720.48|717.84|720|717.36|720.48|717.84|719.65|717.01|0
1645798770000|2022-02-25 14:19:30|720.24|717.6|720.24|717.6|720.24|717.6|720|717.36|0
1645798780000|2022-02-25 14:19:40|719.76|717.12|719.76|717.12|719.76|717.12|719.53|716.89|0
1645798790000|2022-02-25 14:19:50|719.53|716.89|720|717.36|720|717.36|719.53|716.89|0
1645798800000|2022-02-25 14:20:00|719.76|717.12|720.96|718.32|720.96|718.32|719.76|717.12|0
1645798810000|2022-02-25 14:20:10|720.48|717.84|719.65|717.01|720.48|717.84|719.65|717.01|0
1645798820000|2022-02-25 14:20:20|720|717.36|720.36|717.72|720.48|717.84|720|717.36|0
1645798830000|2022-02-25 14:20:30|720|717.36|719.05|716.41|720|717.36|719.05|716.41|0
1645798840000|2022-02-25 14:20:40|719.29|716.65|718.93|716.29|719.29|716.65|718.93|716.29|0
1645798850000|2022-02-25 14:20:50|719.29|716.65|719.05|716.41|719.29|716.65|719.05|716.41|0
1645798860000|2022-02-25 14:21:00|719.53|716.89|718.33|715.69|719.53|716.89|718.33|715.69|0
1645798870000|2022-02-25 14:21:10|717.86|715.22|717.5|714.86|718.1|715.46|717.5|714.86|0
1645798880000|2022-02-25 14:21:20|717.38|714.74|716.67|714.03|717.62|714.98|716.67|714.03|0
1645798890000|2022-02-25 14:21:30|716.9|714.26|717.38|714.74|717.38|714.74|716.9|714.26|0
1645798900000|2022-02-25 14:21:40|717.14|714.5|718.22|715.58|718.22|715.58|717.14|714.5|0
1645798910000|2022-02-25 14:21:50|718.1|715.46|717.74|715.1|718.1|715.46|717.62|714.98|0
1645798920000|2022-02-25 14:22:00|717.86|715.22|717.62|714.98|717.86|715.22|717.27|714.63|0
1645798930000|2022-02-25 14:22:10|717.14|714.5|717.03|714.39|717.62|714.98|717.03|714.39|0
1645798940000|2022-02-25 14:22:20|717.14|714.5|717.62|714.98|717.62|714.98|716.9|714.26|0
1645798950000|2022-02-25 14:22:30|717.74|715.1|718.57|715.93|718.57|715.93|717.74|715.1|0
1645798960000|2022-02-25 14:22:40|718.33|715.69|717.14|714.5|718.33|715.69|716.9|714.26|0
1645798970000|2022-02-25 14:22:50|716.9|714.26|717.14|714.5|717.14|714.5|716.67|714.03|0
1645798980000|2022-02-25 14:23:00|717.03|714.39|716.43|713.79|717.03|714.39|716.43|713.79|0
1645799000000|2022-02-25 14:23:20|716.67|714.03|716.9|714.26|717.14|714.5|716.67|714.03|0
1645799010000|2022-02-25 14:23:30|716.43|713.79|716.67|714.03|716.9|714.26|716.43|713.79|0
1645799020000|2022-02-25 14:23:40|716.55|713.91|716.19|713.55|716.55|713.91|715.95|713.31|0
1645799030000|2022-02-25 14:23:50|716.67|714.03|716.55|713.91|716.67|714.03|716.19|713.55|0
1645799040000|2022-02-25 14:24:00|716.43|713.79|715.95|713.31|716.43|713.79|715.95|713.31|0
1645799050000|2022-02-25 14:24:10|716.07|713.43|715.71|713.07|716.07|713.43|715.6|712.96|0
1645799060000|2022-02-25 14:24:20|715.47|712.83|714.28|711.64|715.95|713.31|714.28|711.64|0
1645799070000|2022-02-25 14:24:30|714.76|712.12|714.76|712.12|714.76|712.12|714.05|711.41|0
1645799080000|2022-02-25 14:24:40|715|712.36|714.28|711.64|715|712.36|714.28|711.64|0
1645799090000|2022-02-25 14:24:50|715.24|712.6|715.24|712.6|715.36|712.72|715.24|712.6|0
1645799100000|2022-02-25 14:25:00|715.47|712.83|715.47|712.83|715.47|712.83|715.24|712.6|0
1645799110000|2022-02-25 14:25:10|715.71|713.07|715.95|713.31|715.95|713.31|715.71|713.07|0
1645799120000|2022-02-25 14:25:20|716.19|713.55|716.67|714.03|716.67|714.03|716.19|713.55|0
1645799130000|2022-02-25 14:25:30|716.9|714.26|717.14|714.5|717.14|714.5|716.43|713.79|0
1645799140000|2022-02-25 14:25:40|716.9|714.26|717.38|714.74|717.62|714.98|716.9|714.26|0
1645799150000|2022-02-25 14:25:50|717.86|715.22|717.62|714.98|717.86|715.22|717.62|714.98|0
1645799160000|2022-02-25 14:26:00|717.5|714.86|717.38|714.74|717.62|714.98|717.38|714.74|0
1645799170000|2022-02-25 14:26:10|717.62|714.98|718.09|715.45|718.09|715.45|717.62|714.98|0
1645799180000|2022-02-25 14:26:20|717.86|715.22|717.98|715.34|718.33|715.69|717.86|715.22|0
1645799190000|2022-02-25 14:26:30|717.62|714.98|717.14|714.5|717.62|714.98|717.14|714.5|0
1645799200000|2022-02-25 14:26:40|716.9|714.26|716.67|714.03|717.03|714.39|716.43|713.79|0
1645799210000|2022-02-25 14:26:50|716.9|714.26|717.14|714.5|717.14|714.5|716.43|713.79|0
1645799220000|2022-02-25 14:27:00|717.62|714.98|717.03|714.39|717.62|714.98|716.9|714.26|0
1645799230000|2022-02-25 14:27:10|716.67|714.03|716.9|714.26|716.9|714.26|716.67|714.03|0
1645799240000|2022-02-25 14:27:20|716.67|714.03|716.43|713.79|716.67|714.03|716.19|713.55|0
1645799250000|2022-02-25 14:27:30|716.19|713.55|716.43|713.79|716.43|713.79|715.47|712.83|0
1645799260000|2022-02-25 14:27:40|715.47|712.83|717.14|714.5|717.14|714.5|715.47|712.83|0
1645799270000|2022-02-25 14:27:50|717.38|714.74|719.05|716.41|719.05|716.41|717.38|714.74|0
1645799280000|2022-02-25 14:28:00|718.81|716.17|718.33|715.69|718.81|716.17|718.09|715.45|0
1645799290000|2022-02-25 14:28:10|718.09|715.45|718.09|715.45|718.46|715.82|718.09|715.45|0
1645799300000|2022-02-25 14:28:20|717.62|714.98|718.33|715.69|718.33|715.69|717.62|714.98|0
1645799310000|2022-02-25 14:28:30|718.81|716.17|718.22|715.58|718.81|716.17|718.22|715.58|0
1645799320000|2022-02-25 14:28:40|718.81|716.17|718.57|715.93|718.81|716.17|718.57|715.93|0
1645799330000|2022-02-25 14:28:50|719.05|716.41|719.65|717.01|719.76|717.12|719.05|716.41|0
1645799340000|2022-02-25 14:29:00|719.52|716.88|719.52|716.88|719.76|717.12|719.52|716.88|0
1645799350000|2022-02-25 14:29:10|719.05|716.41|719.17|716.53|719.17|716.53|718.57|715.93|0
1645799360000|2022-02-25 14:29:20|718.81|716.17|718.69|716.05|718.81|716.17|718.69|716.05|0
1645799370000|2022-02-25 14:29:30|718.57|715.93|718.57|715.93|719.29|716.65|718.57|715.93|0
1645799380000|2022-02-25 14:29:40|718.09|715.45|717.74|715.1|718.33|715.69|717.74|715.1|0
1645799390000|2022-02-25 14:29:50|717.98|715.34|717.14|714.5|717.98|715.34|717.14|714.5|0
1645799400000|2022-02-25 14:30:00|718.09|715.45|718.33|715.69|718.33|715.69|718.09|715.45|0
1645799410000|2022-02-25 14:30:10|718.69|716.05|722.39|719.75|722.39|719.75|718.69|716.05|0
1645799420000|2022-02-25 14:30:20|722.03|719.39|720.72|718.08|722.39|719.75|720.6|717.96|0
1645799430000|2022-02-25 14:30:30|720.6|717.96|717.86|715.22|720.6|717.96|717.86|715.22|0
1645799440000|2022-02-25 14:30:40|718.81|716.17|721.91|719.27|722.15|719.51|718.81|716.17|0
1645799450000|2022-02-25 14:30:50|722.62|719.98|722.39|719.75|722.62|719.98|722.15|719.51|0
1645799460000|2022-02-25 14:31:00|721.91|719.27|722.86|720.22|723.34|720.7|721.91|719.27|0
1645799470000|2022-02-25 14:31:10|723.1|720.46|725.37|722.73|726.21|723.57|723.1|720.46|0
1645799480000|2022-02-25 14:31:20|726.44|723.8|725.73|723.09|726.44|723.8|725.73|723.09|0
1645799490000|2022-02-25 14:31:30|725.85|723.21|724.53|721.89|725.85|723.21|724.53|721.89|0
1645799500000|2022-02-25 14:31:40|725.73|723.09|724.9|722.26|725.73|723.09|724.9|722.26|0
1645799510000|2022-02-25 14:31:50|724.53|721.89|723.58|720.94|724.9|722.26|723.58|720.94|0
1645799520000|2022-02-25 14:32:00|723.1|720.46|723.82|721.18|723.82|721.18|722.39|719.75|0
1645799530000|2022-02-25 14:32:10|721.91|719.27|718.46|715.82|721.91|719.27|718.46|715.82|0
1645799540000|2022-02-25 14:32:20|720|717.36|720|717.36|720.72|718.08|720|717.36|0
1645799550000|2022-02-25 14:32:30|719.52|716.88|719.76|717.12|719.76|717.12|718.69|716.05|0
1645799560000|2022-02-25 14:32:40|720.72|718.08|719.52|716.88|720.72|718.08|719.52|716.88|0
1645799570000|2022-02-25 14:32:50|719.29|716.65|719.52|716.88|720.84|718.2|719.29|716.65|0
1645799580000|2022-02-25 14:33:00|721.19|718.55|719.89|717.25|721.19|718.55|719.29|716.65|0
1645799590000|2022-02-25 14:33:10|719.52|716.88|716.9|714.26|719.52|716.88|716.79|714.15|0
1645799600000|2022-02-25 14:33:20|715.6|712.96|715.47|712.83|715.6|712.96|715.24|712.6|0
1645799610000|2022-02-25 14:33:30|714.28|711.64|712.86|710.22|714.28|711.64|712.86|710.22|0
1645799620000|2022-02-25 14:33:40|713.33|710.69|711.9|709.26|713.57|710.93|711.9|709.26|0
1645799630000|2022-02-25 14:33:50|712.14|709.5|710.24|707.6|712.14|709.5|710.12|707.48|0
1645799640000|2022-02-25 14:34:00|710.48|707.84|708.81|706.17|710.48|707.84|708.81|706.17|0
1645799650000|2022-02-25 14:34:10|707.62|704.98|707.86|705.22|707.86|705.22|707.39|704.75|0
1645799660000|2022-02-25 14:34:20|705.72|703.08|705.25|702.61|705.96|703.32|705.25|702.61|0
1645799670000|2022-02-25 14:34:30|704.77|702.13|704.77|702.13|705.72|703.08|704.42|701.78|0
1645799680000|2022-02-25 14:34:40|704.3|701.66|704.54|701.9|704.54|701.9|704.3|701.66|0
1645799690000|2022-02-25 14:34:50|704.19|701.55|704.77|702.13|704.77|702.13|704.19|701.55|0
1645799700000|2022-02-25 14:35:00|706.2|703.56|705.96|703.32|706.2|703.56|705.49|702.85|0
1645799710000|2022-02-25 14:35:10|705.49|702.85|704.06|701.42|705.49|702.85|703.83|701.19|0
1645799720000|2022-02-25 14:35:20|701.93|699.29|703.35|700.71|703.35|700.71|701.93|699.29|0
1645799730000|2022-02-25 14:35:30|703.11|700.47|704.3|701.66|704.3|701.66|703.11|700.47|0
1645799740000|2022-02-25 14:35:40|705.01|702.37|704.77|702.13|705.01|702.37|704.06|701.42|0
1645799750000|2022-02-25 14:35:50|705.49|702.85|705.72|703.08|706.2|703.56|705.37|702.73|0
1645799760000|2022-02-25 14:36:00|705.14|702.5|706.44|703.8|706.44|703.8|705.01|702.37|0
1645799770000|2022-02-25 14:36:10|705.49|702.85|706.2|703.56|707.15|704.51|705.49|702.85|0
1645799780000|2022-02-25 14:36:20|705.72|703.08|703.83|701.19|705.72|703.08|703.59|700.95|0
1645799790000|2022-02-25 14:36:30|704.3|701.66|704.3|701.66|704.3|701.66|703.35|700.71|0
1645799800000|2022-02-25 14:36:40|704.54|701.9|705.49|702.85|705.49|702.85|704.54|701.9|0
1645799810000|2022-02-25 14:36:50|706.44|703.8|706.67|704.03|706.67|704.03|706.44|703.8|0
1645799820000|2022-02-25 14:37:00|705.96|703.32|706.09|703.45|706.44|703.8|705.01|702.37|0
1645799830000|2022-02-25 14:37:10|707.62|704.98|709.53|706.89|709.53|706.89|707.62|704.98|0
1645799840000|2022-02-25 14:37:20|709.05|706.41|708.22|705.58|709.89|707.25|708.22|705.58|0
1645799850000|2022-02-25 14:37:30|708.1|705.46|707.15|704.51|708.1|705.46|707.15|704.51|0
1645799860000|2022-02-25 14:37:40|706.91|704.27|709.29|706.65|709.29|706.65|706.91|704.27|0
1645799870000|2022-02-25 14:37:50|710.48|707.84|710.6|707.96|710.84|708.2|710.48|707.84|0
1645799880000|2022-02-25 14:38:00|709.89|707.25|709.76|707.12|709.89|707.25|709.65|707.01|0
1645799890000|2022-02-25 14:38:10|709.05|706.41|709.53|706.89|710.24|707.6|709.05|706.41|0
1645799900000|2022-02-25 14:38:20|710.95|708.31|710.95|708.31|711.19|708.55|710.95|708.31|0
1645799910000|2022-02-25 14:38:30|710|707.36|708.1|705.46|710|707.36|708.1|705.46|0
1645799920000|2022-02-25 14:38:40|707.27|704.63|706.67|704.03|707.27|704.63|706.2|703.56|0
1645799930000|2022-02-25 14:38:50|706.91|704.27|706.67|704.03|707.39|704.75|706.67|704.03|0
1645799940000|2022-02-25 14:39:00|707.03|704.39|707.86|705.22|707.86|705.22|706.2|703.56|0
1645799950000|2022-02-25 14:39:10|707.62|704.98|707.62|704.98|707.62|704.98|706.67|704.03|0
1645799960000|2022-02-25 14:39:20|706.44|703.8|705.72|703.08|706.44|703.8|705.72|703.08|0
1645799970000|2022-02-25 14:39:30|705.85|703.21|708.34|705.7|708.34|705.7|705.85|703.21|0
1645799980000|2022-02-25 14:39:40|707.86|705.22|707.62|704.98|707.99|705.35|707.62|704.98|0
1645799990000|2022-02-25 14:39:50|708.22|705.58|707.39|704.75|708.7|706.06|706.67|704.03|0
1645800000000|2022-02-25 14:40:00|708.34|705.7|706.91|704.27|708.34|705.7|706.8|704.16|0
1645800010000|2022-02-25 14:40:10|708.57|705.93|707.15|704.51|708.57|705.93|707.15|704.51|0
1645800020000|2022-02-25 14:40:20|707.75|705.11|706.91|704.27|707.86|705.22|706.91|704.27|0
1645800030000|2022-02-25 14:40:30|706.44|703.8|705.96|703.32|707.62|704.98|705.72|703.08|0
1645800040000|2022-02-25 14:40:40|706.67|704.03|705.01|702.37|706.67|704.03|705.01|702.37|0
1645800050000|2022-02-25 14:40:50|705.49|702.85|707.15|704.51|707.98|705.34|705.49|702.85|0
1645800060000|2022-02-25 14:41:00|707.62|704.98|705.49|702.85|707.62|704.98|705.49|702.85|0
1645800070000|2022-02-25 14:41:10|704.54|701.9|705.25|702.61|705.25|702.61|704.3|701.66|0
1645800080000|2022-02-25 14:41:20|705.49|702.85|702.64|700|705.49|702.85|702.64|700|0
1645800090000|2022-02-25 14:41:30|703.24|700.6|705.01|702.37|705.01|702.37|702.4|699.76|0
1645800100000|2022-02-25 14:41:40|705.25|702.61|704.66|702.02|705.37|702.73|704.66|702.02|0
1645800110000|2022-02-25 14:41:50|703.35|700.71|704.42|701.78|704.42|701.78|703|700.36|0
1645800120000|2022-02-25 14:42:00|705.01|702.37|703.82|701.18|705.01|702.37|702.88|700.24|0
1645800130000|2022-02-25 14:42:10|704.77|702.13|706.08|703.44|706.08|703.44|704.77|702.13|0
1645800140000|2022-02-25 14:42:20|705.96|703.32|709.05|706.41|709.05|706.41|705.96|703.32|0
1645800150000|2022-02-25 14:42:30|708.22|705.58|709.05|706.41|709.05|706.41|708.22|705.58|0
1645800160000|2022-02-25 14:42:40|710.84|708.2|710.95|708.31|710.95|708.31|710.24|707.6|0
1645800170000|2022-02-25 14:42:50|711.43|708.79|711.79|709.15|711.79|709.15|711.43|708.79|0
1645800180000|2022-02-25 14:43:00|713.22|710.58|712.74|710.1|713.22|710.58|711.9|709.26|0
1645800190000|2022-02-25 14:43:10|713.81|711.17|716.9|714.26|716.9|714.26|713.81|711.17|0
1645800200000|2022-02-25 14:43:20|717.38|714.74|715.95|713.31|717.38|714.74|715.71|713.07|0
1645800210000|2022-02-25 14:43:30|716.66|714.02|716.9|714.26|718.33|715.69|716.66|714.02|0
1645800220000|2022-02-25 14:43:40|716.66|714.02|717.5|714.86|717.5|714.86|716.66|714.02|0
1645800230000|2022-02-25 14:43:50|716.42|713.78|715.71|713.07|716.42|713.78|715|712.36|0
1645800240000|2022-02-25 14:44:00|716.42|713.78|715.23|712.59|717.38|714.74|715.23|712.59|0
1645800250000|2022-02-25 14:44:10|716.19|713.55|716.9|714.26|716.9|714.26|716.19|713.55|0
1645800260000|2022-02-25 14:44:20|718.57|715.93|719.05|716.41|719.05|716.41|718.09|715.45|0
1645800270000|2022-02-25 14:44:30|720.48|717.84|721.67|719.03|721.67|719.03|720|717.36|0
1645800280000|2022-02-25 14:44:40|721.19|718.55|720.95|718.31|721.91|719.27|720.95|718.31|0
1645800290000|2022-02-25 14:44:50|721.43|718.79|721.19|718.55|721.43|718.79|720.48|717.84|0
1645800300000|2022-02-25 14:45:00|720|717.36|718.45|715.81|720|717.36|718.09|715.45|0
1645800310000|2022-02-25 14:45:10|716.9|714.26|714.76|712.12|716.9|714.26|714.76|712.12|0
1645800320000|2022-02-25 14:45:20|716.19|713.55|717.14|714.5|717.14|714.5|716.19|713.55|0
1645800330000|2022-02-25 14:45:30|716.19|713.55|716.42|713.78|716.42|713.78|715.36|712.72|0
1645800340000|2022-02-25 14:45:40|716.19|713.55|715.47|712.83|716.19|713.55|715|712.36|0
1645800350000|2022-02-25 14:45:50|716.42|713.78|716.42|713.78|716.66|714.02|716.19|713.55|0
1645800360000|2022-02-25 14:46:00|715.47|712.83|714.17|711.53|715.47|712.83|713.45|710.81|0
1645800370000|2022-02-25 14:46:10|713.33|710.69|714.28|711.64|715|712.36|713.33|710.69|0
1645800380000|2022-02-25 14:46:20|712.62|709.98|713.09|710.45|713.09|710.45|711.43|708.79|0
1645800390000|2022-02-25 14:46:30|713.33|710.69|713.93|711.29|714.04|711.4|713.33|710.69|0
1645800400000|2022-02-25 14:46:40|715|712.36|712.62|709.98|715|712.36|712.62|709.98|0
1645800410000|2022-02-25 14:46:50|712.38|709.74|710.24|707.6|712.38|709.74|710.24|707.6|0
1645800420000|2022-02-25 14:47:00|709.29|706.65|707.51|704.87|709.29|706.65|706.2|703.56|0
1645800430000|2022-02-25 14:47:10|708.81|706.17|707.86|705.22|708.81|706.17|707.62|704.98|0
1645800440000|2022-02-25 14:47:20|708.1|705.46|708.34|705.7|708.81|706.17|708.1|705.46|0
1645800450000|2022-02-25 14:47:30|707.86|705.22|707.03|704.39|707.86|705.22|707.03|704.39|0
1645800460000|2022-02-25 14:47:40|707.15|704.51|708.57|705.93|708.81|706.17|707.15|704.51|0
1645800470000|2022-02-25 14:47:50|709.52|706.88|710.24|707.6|710.24|707.6|709.52|706.88|0
1645800480000|2022-02-25 14:48:00|709.76|707.12|710.71|708.07|710.71|708.07|709.76|707.12|0
1645800490000|2022-02-25 14:48:10|710.36|707.72|711.43|708.79|711.43|708.79|710.36|707.72|0
1645800500000|2022-02-25 14:48:20|712.38|709.74|711.07|708.43|712.38|709.74|710.95|708.31|0
1645800510000|2022-02-25 14:48:30|710.36|707.72|710|707.36|710.95|708.31|710|707.36|0
1645800520000|2022-02-25 14:48:40|713.81|711.17|714.17|711.53|714.52|711.88|713.33|710.69|0
1645800530000|2022-02-25 14:48:50|714.76|712.12|712.5|709.86|714.76|712.12|712.38|709.74|0
1645800540000|2022-02-25 14:49:00|712.85|710.21|713.22|710.58|713.45|710.81|712.85|710.21|0
1645800550000|2022-02-25 14:49:10|711.19|708.55|711.9|709.26|712.85|710.21|711.19|708.55|0
1645800560000|2022-02-25 14:49:20|711.66|709.02|710.24|707.6|711.66|709.02|710.24|707.6|0
1645800570000|2022-02-25 14:49:30|710|707.36|709.65|707.01|710|707.36|709.65|707.01|0
1645800580000|2022-02-25 14:49:40|709.76|707.12|708.81|706.17|709.76|707.12|708.81|706.17|0
1645800590000|2022-02-25 14:49:50|707.62|704.98|707.86|705.22|708.1|705.46|707.15|704.51|0
1645800600000|2022-02-25 14:50:00|708.46|705.82|705.96|703.32|708.46|705.82|705.96|703.32|0
1645800610000|2022-02-25 14:50:10|706.67|704.03|705.25|702.61|706.67|704.03|705.25|702.61|0
1645800620000|2022-02-25 14:50:20|705.49|702.85|705.72|703.08|705.72|703.08|705.49|702.85|0
1645800630000|2022-02-25 14:50:30|706.2|703.56|707.27|704.63|707.27|704.63|706.2|703.56|0
1645800640000|2022-02-25 14:50:40|708.1|705.46|708.57|705.93|708.81|706.17|707.39|704.75|0
1645800650000|2022-02-25 14:50:50|709.52|706.88|710.47|707.83|710.47|707.83|709.52|706.88|0
1645800660000|2022-02-25 14:51:00|709.76|707.12|710|707.36|710.24|707.6|709.76|707.12|0
1645800670000|2022-02-25 14:51:10|708.57|705.93|707.38|704.74|708.57|705.93|707.38|704.74|0
1645800680000|2022-02-25 14:51:20|707.15|704.51|708.57|705.93|708.57|705.93|706.91|704.27|0
1645800690000|2022-02-25 14:51:30|707.98|705.34|707.98|705.34|708.34|705.7|707.98|705.34|0
1645800700000|2022-02-25 14:51:40|708.46|705.82|709.05|706.41|709.05|706.41|708.46|705.82|0
1645800710000|2022-02-25 14:51:50|709.52|706.88|709.65|707.01|709.88|707.24|709.05|706.41|0
1645800720000|2022-02-25 14:52:00|711.19|708.55|708.93|706.29|711.19|708.55|708.93|706.29|0
1645800730000|2022-02-25 14:52:10|709.29|706.65|709.52|706.88|710.71|708.07|709.29|706.65|0
1645800740000|2022-02-25 14:52:20|708.81|706.17|710.71|708.07|710.71|708.07|708.81|706.17|0
1645800750000|2022-02-25 14:52:30|710|707.36|711.79|709.15|711.79|709.15|710|707.36|0
1645800760000|2022-02-25 14:52:40|711.9|709.26|713.09|710.45|713.8|711.16|711.9|709.26|0
1645800770000|2022-02-25 14:52:50|712.98|710.34|713.09|710.45|713.33|710.69|712.98|710.34|0
1645800780000|2022-02-25 14:53:00|713.21|710.57|711.79|709.15|713.21|710.57|711.79|709.15|0
1645800790000|2022-02-25 14:53:10|711.9|709.26|714.52|711.88|714.52|711.88|711.9|709.26|0
1645800800000|2022-02-25 14:53:20|715.47|712.83|714.76|712.12|715.47|712.83|714.52|711.88|0
1645800810000|2022-02-25 14:53:30|714.28|711.64|713.8|711.16|714.28|711.64|713.57|710.93|0
1645800820000|2022-02-25 14:53:40|715.23|712.59|716.66|714.02|716.79|714.15|715.23|712.59|0
1645800830000|2022-02-25 14:53:50|717.14|714.5|717.02|714.38|717.14|714.5|716.66|714.02|0
1645800840000|2022-02-25 14:54:00|717.14|714.5|715.47|712.83|717.14|714.5|715.47|712.83|0
1645800850000|2022-02-25 14:54:10|715.95|713.31|716.42|713.78|717.38|714.74|715.95|713.31|0
1645800860000|2022-02-25 14:54:20|716.19|713.55|716.42|713.78|716.42|713.78|716.19|713.55|0
1645800870000|2022-02-25 14:54:30|715.95|713.31|717.26|714.62|717.61|714.97|715.95|713.31|0
1645800880000|2022-02-25 14:54:40|716.66|714.02|716.42|713.78|716.66|714.02|715.23|712.59|0
1645800890000|2022-02-25 14:54:50|716.9|714.26|717.14|714.5|717.14|714.5|716.42|713.78|0
1645800900000|2022-02-25 14:55:00|716.66|714.02|715.47|712.83|716.66|714.02|714.04|711.4|0
1645800910000|2022-02-25 14:55:10|713.57|710.93|715.23|712.59|715.23|712.59|713.57|710.93|0
1645800920000|2022-02-25 14:55:20|714.4|711.76|714.76|712.12|714.76|712.12|714.28|711.64|0
1645800930000|2022-02-25 14:55:30|714.99|712.35|715.95|713.31|716.42|713.78|714.99|712.35|0
1645800940000|2022-02-25 14:55:40|716.66|714.02|715.71|713.07|717.14|714.5|715.71|713.07|0
1645800950000|2022-02-25 14:55:50|714.76|712.12|716.66|714.02|716.9|714.26|714.76|712.12|0
1645800960000|2022-02-25 14:56:00|717.02|714.38|717.61|714.97|717.61|714.97|717.02|714.38|0
1645800970000|2022-02-25 14:56:10|716.66|714.02|716.66|714.02|717.38|714.74|716.66|714.02|0
1645800980000|2022-02-25 14:56:20|717.38|714.74|716.9|714.26|717.38|714.74|716.9|714.26|0
1645800990000|2022-02-25 14:56:30|716.42|713.78|717.61|714.97|717.61|714.97|716.42|713.78|0
1645801000000|2022-02-25 14:56:40|717.26|714.62|717.61|714.97|717.61|714.97|717.26|714.62|0
1645801010000|2022-02-25 14:56:50|720.71|718.07|721.08|718.44|721.08|718.44|720|717.36|0
1645801020000|2022-02-25 14:57:00|722.62|719.98|724.05|721.41|724.05|721.41|722.38|719.74|0
1645801030000|2022-02-25 14:57:10|725.01|722.37|722.62|719.98|725.01|722.37|722.62|719.98|0
1645801040000|2022-02-25 14:57:20|722.75|720.11|724.53|721.89|724.53|721.89|722.75|720.11|0
1645801050000|2022-02-25 14:57:30|724.77|722.13|726.68|724.04|726.68|724.04|724.77|722.13|0
1645801060000|2022-02-25 14:57:40|727.16|724.52|726.44|723.8|727.16|724.52|725.96|723.32|0
1645801070000|2022-02-25 14:57:50|725.72|723.08|724.53|721.89|725.72|723.08|724.53|721.89|0
1645801080000|2022-02-25 14:58:00|723.34|720.7|721.67|719.03|723.34|720.7|721.67|719.03|0
1645801090000|2022-02-25 14:58:10|721.91|719.27|721.43|718.79|721.91|719.27|720|717.36|0
1645801100000|2022-02-25 14:58:20|719.52|716.88|720.47|717.83|720.47|717.83|719.52|716.88|0
1645801110000|2022-02-25 14:58:30|721.08|718.44|721.91|719.27|721.91|719.27|721.08|718.44|0
1645801120000|2022-02-25 14:58:40|720.84|718.2|722.86|720.22|722.86|720.22|720.84|718.2|0
1645801130000|2022-02-25 14:58:50|723.58|720.94|724.89|722.25|724.89|722.25|723.34|720.7|0
1645801140000|2022-02-25 14:59:00|724.77|722.13|724.05|721.41|725.01|722.37|724.05|721.41|0
1645801150000|2022-02-25 14:59:10|724.65|722.01|726.2|723.56|726.2|723.56|724.65|722.01|0
1645801160000|2022-02-25 14:59:20|726.44|723.8|728.83|726.19|728.83|726.19|726.44|723.8|0
1645801170000|2022-02-25 14:59:30|728.48|725.84|728.72|726.08|728.72|726.08|728.48|725.84|0
1645801180000|2022-02-25 14:59:40|729.55|726.91|727.76|725.12|729.55|726.91|727.76|725.12|0
1645801190000|2022-02-25 14:59:50|726.2|723.56|728.11|725.47|728.11|725.47|726.2|723.56|0
1645801200000|2022-02-25 15:00:00|727.04|724.4|725.96|723.32|727.16|724.52|725.96|723.32|0
1645801210000|2022-02-25 15:00:10|726.44|723.8|730.74|728.1|730.74|728.1|725.72|723.08|0
1645801220000|2022-02-25 15:00:20|731.22|728.58|730.5|727.86|731.7|729.06|730.5|727.86|0
1645801230000|2022-02-25 15:00:30|731.7|729.06|732.66|730.02|733.61|730.97|731.7|729.06|0
1645801240000|2022-02-25 15:00:40|731.7|729.06|731.46|728.82|731.7|729.06|731.46|728.82|0
1645801250000|2022-02-25 15:00:50|731.7|729.06|731.58|728.94|731.7|729.06|731.22|728.58|0
1645801260000|2022-02-25 15:01:00|730.03|727.39|730.26|727.62|730.26|727.62|729.79|727.15|0
1645801270000|2022-02-25 15:01:10|730.98|728.34|728.59|725.95|730.98|728.34|728.59|725.95|0
1645801280000|2022-02-25 15:01:20|729.55|726.91|726.92|724.28|729.55|726.91|726.92|724.28|0
1645801290000|2022-02-25 15:01:30|727.04|724.4|729.31|726.67|729.31|726.67|727.04|724.4|0
1645801300000|2022-02-25 15:01:40|728.35|725.71|729.31|726.67|729.31|726.67|728.35|725.71|0
1645801310000|2022-02-25 15:01:50|731.46|728.82|729.55|726.91|731.7|729.06|729.55|726.91|0
1645801320000|2022-02-25 15:02:00|729.31|726.67|730.98|728.34|730.98|728.34|729.07|726.43|0
1645801330000|2022-02-25 15:02:10|730.74|728.1|732.18|729.54|732.18|729.54|730.74|728.1|0
1645801340000|2022-02-25 15:02:20|732.42|729.78|731.7|729.06|732.42|729.78|731.7|729.06|0
1645801350000|2022-02-25 15:02:30|731.82|729.18|733.37|730.73|733.37|730.73|731.46|728.82|0
1645801360000|2022-02-25 15:02:40|732.42|729.78|731.46|728.82|732.42|729.78|731.46|728.82|0
1645801370000|2022-02-25 15:02:50|731.58|728.94|731.22|728.58|731.58|728.94|731.22|728.58|0
1645801380000|2022-02-25 15:03:00|730.5|727.86|730.98|728.34|730.98|728.34|730.02|727.38|0
1645801390000|2022-02-25 15:03:10|730.5|727.86|727.4|724.76|730.5|727.86|727.4|724.76|0
1645801400000|2022-02-25 15:03:20|725.72|723.08|726.92|724.28|726.92|724.28|725.72|723.08|0
1645801410000|2022-02-25 15:03:30|727.4|724.76|727.63|724.99|727.63|724.99|727.4|724.76|0
1645801420000|2022-02-25 15:03:40|728.35|725.71|727.63|724.99|728.71|726.07|727.63|724.99|0
1645801430000|2022-02-25 15:03:50|727.4|724.76|726.68|724.04|727.63|724.99|726.68|724.04|0
1645801440000|2022-02-25 15:04:00|726.2|723.56|726.44|723.8|726.44|723.8|725.96|723.32|0
1645801450000|2022-02-25 15:04:10|724.65|722.01|724.05|721.41|724.65|722.01|723.34|720.7|0
1645801460000|2022-02-25 15:04:20|723.58|720.94|723.58|720.94|724.05|721.41|723.46|720.82|0
1645801470000|2022-02-25 15:04:30|724.53|721.89|726.2|723.56|726.2|723.56|724.53|721.89|0
1645801480000|2022-02-25 15:04:40|725.25|722.61|726.2|723.56|726.44|723.8|725.25|722.61|0
1645801490000|2022-02-25 15:04:50|726.44|723.8|728.35|725.71|728.35|725.71|726.44|723.8|0
1645801500000|2022-02-25 15:05:00|728.59|725.95|726.92|724.28|728.59|725.95|726.92|724.28|0
1645801510000|2022-02-25 15:05:10|727.4|724.76|727.16|724.52|727.4|724.76|727.16|724.52|0
1645801520000|2022-02-25 15:05:20|726.92|724.28|726.68|724.04|726.92|724.28|725.72|723.08|0
1645801530000|2022-02-25 15:05:30|725.25|722.61|723.81|721.17|726.2|723.56|723.81|721.17|0
1645801540000|2022-02-25 15:05:40|723.34|720.7|724.53|721.89|724.77|722.13|723.34|720.7|0
1645801550000|2022-02-25 15:05:50|724.29|721.65|725.01|722.37|725.01|722.37|723.58|720.94|0
1645801560000|2022-02-25 15:06:00|724.89|722.25|725.01|722.37|725.01|722.37|724.29|721.65|0
1645801570000|2022-02-25 15:06:10|723.58|720.94|722.14|719.5|723.81|721.17|722.14|719.5|0
1645801580000|2022-02-25 15:06:20|723.46|720.82|722.38|719.74|723.58|720.94|722.38|719.74|0
1645801590000|2022-02-25 15:06:30|722.03|719.39|718.33|715.69|722.03|719.39|718.33|715.69|0
1645801600000|2022-02-25 15:06:40|718.09|715.45|717.85|715.21|718.57|715.93|717.38|714.74|0
1645801610000|2022-02-25 15:06:50|719.52|716.88|719.52|716.88|719.76|717.12|719.52|716.88|0
1645801620000|2022-02-25 15:07:00|720.24|717.6|720|717.36|720.24|717.6|719.28|716.64|0
1645801630000|2022-02-25 15:07:10|719.41|716.77|718.8|716.16|719.41|716.77|718.57|715.93|0
1645801640000|2022-02-25 15:07:20|717.85|715.21|718.09|715.45|718.09|715.45|717.14|714.5|0
1645801650000|2022-02-25 15:07:30|718.57|715.93|720.95|718.31|721.19|718.55|718.57|715.93|0
1645801660000|2022-02-25 15:07:40|721.67|719.03|719.28|716.64|721.67|719.03|719.28|716.64|0
1645801670000|2022-02-25 15:07:50|719.04|716.4|717.85|715.21|719.04|716.4|717.85|715.21|0
1645801680000|2022-02-25 15:08:00|718.33|715.69|715.95|713.31|718.33|715.69|715.95|713.31|0
1645801690000|2022-02-25 15:08:10|716.42|713.78|714.52|711.88|716.42|713.78|714.52|711.88|0
1645801700000|2022-02-25 15:08:20|713.57|710.93|711.66|709.02|713.57|710.93|711.66|709.02|0
1645801710000|2022-02-25 15:08:30|712.02|709.38|712.38|709.74|712.38|709.74|712.02|709.38|0
1645801720000|2022-02-25 15:08:40|711.55|708.91|710|707.36|711.55|708.91|710|707.36|0
1645801730000|2022-02-25 15:08:50|710.71|708.07|710.23|707.59|710.71|708.07|709.52|706.88|0
1645801740000|2022-02-25 15:09:00|710|707.36|710.47|707.83|710.83|708.19|710|707.36|0
1645801750000|2022-02-25 15:09:10|712.14|709.5|712.61|709.97|713.09|710.45|712.14|709.5|0
1645801760000|2022-02-25 15:09:20|711.66|709.02|712.38|709.74|713.33|710.69|711.66|709.02|0
1645801770000|2022-02-25 15:09:30|711.66|709.02|712.14|709.5|712.14|709.5|711.19|708.55|0
1645801780000|2022-02-25 15:09:40|711.42|708.78|711.9|709.26|711.9|709.26|711.42|708.78|0
1645801790000|2022-02-25 15:09:50|712.38|709.74|711.66|709.02|712.61|709.97|711.66|709.02|0
1645801800000|2022-02-25 15:10:00|711.42|708.78|712.38|709.74|713.09|710.45|711.42|708.78|0
1645801810000|2022-02-25 15:10:10|712.61|709.97|713.09|710.45|714.04|711.4|712.61|709.97|0
1645801820000|2022-02-25 15:10:20|711.66|709.02|710.6|707.96|712.14|709.5|710.6|707.96|0
1645801830000|2022-02-25 15:10:30|709.05|706.41|709.05|706.41|709.76|707.12|708.81|706.17|0
1645801840000|2022-02-25 15:10:40|708.81|706.17|709.52|706.88|709.52|706.88|708.1|705.46|0
1645801850000|2022-02-25 15:10:50|710.23|707.59|710.95|708.31|710.95|708.31|710.23|707.59|0
1645801860000|2022-02-25 15:11:00|710.71|708.07|709.52|706.88|710.71|708.07|709.52|706.88|0
1645801870000|2022-02-25 15:11:10|710.23|707.59|709.52|706.88|710.23|707.59|708.81|706.17|0
1645801880000|2022-02-25 15:11:20|708.81|706.17|708.33|705.69|709.05|706.41|708.33|705.69|0
1645801890000|2022-02-25 15:11:30|707.14|704.5|707.14|704.5|707.38|704.74|707.14|704.5|0
1645801900000|2022-02-25 15:11:40|707.86|705.22|709.05|706.41|709.05|706.41|707.86|705.22|0
1645801910000|2022-02-25 15:11:50|709.17|706.53|711.19|708.55|711.19|708.55|709.17|706.53|0
1645801920000|2022-02-25 15:12:00|711.42|708.78|711.66|709.02|711.66|709.02|711.19|708.55|0
1645801930000|2022-02-25 15:12:10|711.42|708.78|712.37|709.73|712.85|710.21|711.42|708.78|0
1645801940000|2022-02-25 15:12:20|712.26|709.62|711.66|709.02|712.5|709.86|711.66|709.02|0
1645801950000|2022-02-25 15:12:30|710.95|708.31|713.09|710.45|713.09|710.45|710.95|708.31|0
1645801960000|2022-02-25 15:12:40|713.45|710.81|714.28|711.64|714.28|711.64|713.45|710.81|0
1645801970000|2022-02-25 15:12:50|714.04|711.4|715.71|713.07|715.71|713.07|714.04|711.4|0
1645801980000|2022-02-25 15:13:00|715.47|712.83|714.52|711.88|715.47|712.83|714.52|711.88|0
1645801990000|2022-02-25 15:13:10|716.42|713.78|716.9|714.26|716.9|714.26|716.42|713.78|0
1645802000000|2022-02-25 15:13:20|718.8|716.16|717.37|714.73|718.8|716.16|717.14|714.5|0
1645802010000|2022-02-25 15:13:30|717.5|714.86|715.47|712.83|717.5|714.86|715.47|712.83|0
1645802020000|2022-02-25 15:13:40|714.75|712.11|712.37|709.73|714.75|712.11|712.37|709.73|0
1645802030000|2022-02-25 15:13:50|712.14|709.5|714.28|711.64|714.28|711.64|712.14|709.5|0
1645802040000|2022-02-25 15:14:00|713.09|710.45|713.56|710.92|714.04|711.4|713.09|710.45|0
1645802050000|2022-02-25 15:14:10|714.04|711.4|715.47|712.83|715.47|712.83|714.04|711.4|0
1645802060000|2022-02-25 15:14:20|715.71|713.07|715.71|713.07|715.71|713.07|715.47|712.83|0
1645802070000|2022-02-25 15:14:30|716.9|714.26|716.18|713.54|716.9|714.26|716.18|713.54|0
1645802080000|2022-02-25 15:14:40|716.42|713.78|716.18|713.54|716.66|714.02|716.18|713.54|0
1645802090000|2022-02-25 15:14:50|716.07|713.43|714.99|712.35|716.07|713.43|714.99|712.35|0
1645802100000|2022-02-25 15:15:00|716.66|714.02|716.42|713.78|716.66|714.02|715.71|713.07|0
1645802110000|2022-02-25 15:15:10|717.61|714.97|718.57|715.93|718.57|715.93|717.61|714.97|0
1645802120000|2022-02-25 15:15:20|718.09|715.45|717.85|715.21|718.09|715.45|717.61|714.97|0
1645802130000|2022-02-25 15:15:30|718.33|715.69|715.94|713.3|718.33|715.69|715.94|713.3|0
1645802140000|2022-02-25 15:15:40|715.47|712.83|717.37|714.73|717.37|714.73|715.47|712.83|0
1645802150000|2022-02-25 15:15:50|717.5|714.86|718.57|715.93|718.57|715.93|717.5|714.86|0
1645802160000|2022-02-25 15:16:00|718.09|715.45|720.23|717.59|720.23|717.59|718.09|715.45|0
1645802170000|2022-02-25 15:16:10|720.47|717.83|719.04|716.4|720.47|717.83|718.33|715.69|0
1645802180000|2022-02-25 15:16:20|718.57|715.93|719.52|716.88|719.52|716.88|718.57|715.93|0
1645802190000|2022-02-25 15:16:30|719.64|717|719.28|716.64|719.64|717|719.28|716.64|0
1645802200000|2022-02-25 15:16:40|718.57|715.93|719.76|717.12|720.47|717.83|718.57|715.93|0
1645802210000|2022-02-25 15:16:50|720.71|718.07|721.19|718.55|721.43|718.79|720.71|718.07|0
1645802220000|2022-02-25 15:17:00|719.76|717.12|718.57|715.93|720.23|717.59|718.57|715.93|0
1645802230000|2022-02-25 15:17:10|719.28|716.64|718.33|715.69|719.28|716.64|718.33|715.69|0
1645802240000|2022-02-25 15:17:20|717.85|715.21|716.18|713.54|717.85|715.21|716.18|713.54|0
1645802250000|2022-02-25 15:17:30|715.83|713.19|714.99|712.35|715.83|713.19|713.56|710.92|0
1645802260000|2022-02-25 15:17:40|714.64|712|713.8|711.16|714.64|712|713.8|711.16|0
1645802270000|2022-02-25 15:17:50|714.04|711.4|714.28|711.64|714.28|711.64|714.04|711.4|0
1645802280000|2022-02-25 15:18:00|714.04|711.4|711.07|708.43|714.75|712.11|711.07|708.43|0
1645802290000|2022-02-25 15:18:10|711.66|709.02|710.71|708.07|711.66|709.02|710.47|707.83|0
1645802300000|2022-02-25 15:18:20|711.42|708.78|712.14|709.5|712.14|709.5|711.42|708.78|0
1645802310000|2022-02-25 15:18:30|711.18|708.54|710.47|707.83|711.18|708.54|710.23|707.59|0
1645802320000|2022-02-25 15:18:40|710.23|707.59|710.23|707.59|710.95|708.31|710.23|707.59|0
1645802330000|2022-02-25 15:18:50|710|707.36|709.76|707.12|710|707.36|709.28|706.64|0
1645802340000|2022-02-25 15:19:00|708.81|706.17|710.23|707.59|710.47|707.83|708.81|706.17|0
1645802350000|2022-02-25 15:19:10|710|707.36|710|707.36|710|707.36|710|707.36|0
1645802360000|2022-02-25 15:19:20|710.23|707.59|710.71|708.07|710.95|708.31|710.23|707.59|0
1645802370000|2022-02-25 15:19:30|709.52|706.88|707.38|704.74|709.76|707.12|707.38|704.74|0
1645802380000|2022-02-25 15:19:40|707.98|705.34|707.14|704.5|708.22|705.58|707.14|704.5|0
1645802390000|2022-02-25 15:19:50|706.67|704.03|706.91|704.27|706.91|704.27|706.19|703.55|0
1645802400000|2022-02-25 15:20:00|706.67|704.03|708.57|705.93|708.81|706.17|706.67|704.03|0
1645802410000|2022-02-25 15:20:10|708.81|706.17|708.33|705.69|709.04|706.4|708.33|705.69|0
1645802420000|2022-02-25 15:20:20|708.57|705.93|707.38|704.74|708.57|705.93|707.14|704.5|0
1645802430000|2022-02-25 15:20:30|706.67|704.03|704.77|702.13|706.91|704.27|704.77|702.13|0
1645802440000|2022-02-25 15:20:40|704.06|701.42|705.96|703.32|705.96|703.32|704.06|701.42|0
1645802450000|2022-02-25 15:20:50|706.43|703.79|707.14|704.5|707.14|704.5|706.43|703.79|0
1645802460000|2022-02-25 15:21:00|706.91|704.27|703.58|700.94|706.91|704.27|703.58|700.94|0
1645802470000|2022-02-25 15:21:10|705.01|702.37|705.96|703.32|705.96|703.32|705.01|702.37|0
1645802480000|2022-02-25 15:21:20|706.19|703.55|702.87|700.23|706.67|704.03|702.87|700.23|0
1645802490000|2022-02-25 15:21:30|703.35|700.71|706.43|703.79|706.43|703.79|703.35|700.71|0
1645802500000|2022-02-25 15:21:40|706.67|704.03|706.43|703.79|706.67|704.03|705.72|703.08|0
1645802510000|2022-02-25 15:21:50|705.96|703.32|704.29|701.65|705.96|703.32|702.16|699.52|0
1645802520000|2022-02-25 15:22:00|705.01|702.37|705.72|703.08|706.19|703.55|704.77|702.13|0
1645802530000|2022-02-25 15:22:10|710|707.36|708.69|706.05|710|707.36|707.5|704.86|0
1645802540000|2022-02-25 15:22:20|709.76|707.12|711.18|708.54|711.66|709.02|709.52|706.88|0
1645802550000|2022-02-25 15:22:30|710.83|708.19|709.04|706.4|710.83|708.19|709.04|706.4|0
1645802560000|2022-02-25 15:22:40|709.28|706.64|707.14|704.5|709.28|706.64|707.14|704.5|0
1645802570000|2022-02-25 15:22:50|708.57|705.93|708.33|705.69|708.57|705.93|708.33|705.69|0
1645802580000|2022-02-25 15:23:00|709.04|706.4|706.67|704.03|709.04|706.4|706.67|704.03|0
1645802590000|2022-02-25 15:23:10|706.55|703.91|705.96|703.32|707.62|704.98|705.96|703.32|0
1645802600000|2022-02-25 15:23:20|705.72|703.08|703.82|701.18|705.72|703.08|703.71|701.07|0
1645802610000|2022-02-25 15:23:30|702.52|699.88|700.26|697.62|702.52|699.88|700.26|697.62|0
1645802620000|2022-02-25 15:23:40|699.31|696.67|698.6|695.96|699.79|697.15|698.6|695.96|0
1645802630000|2022-02-25 15:23:50|698.84|696.2|702.16|699.52|702.16|699.52|698.13|695.49|0
1645802640000|2022-02-25 15:24:00|701.57|698.93|702.4|699.76|702.4|699.76|701.57|698.93|0
1645802650000|2022-02-25 15:24:10|701.57|698.93|701.68|699.04|702.16|699.52|701.57|698.93|0
1645802660000|2022-02-25 15:24:20|701.1|698.46|701.1|698.46|701.1|698.46|701.1|698.46|0
1645802670000|2022-02-25 15:24:30|701.45|698.81|701.92|699.28|702.16|699.52|701.45|698.81|0
1645802680000|2022-02-25 15:24:40|702.4|699.76|701.68|699.04|702.4|699.76|701.45|698.81|0
1645802690000|2022-02-25 15:24:50|702.16|699.52|701.68|699.04|702.16|699.52|701.45|698.81|0
1645802700000|2022-02-25 15:25:00|702.4|699.76|701.68|699.04|702.4|699.76|701.68|699.04|0
1645802710000|2022-02-25 15:25:10|702.4|699.76|701.92|699.28|702.4|699.76|701.92|699.28|0
1645802720000|2022-02-25 15:25:20|702.04|699.4|702.87|700.23|703.23|700.59|701.92|699.28|0
1645802730000|2022-02-25 15:25:30|702.76|700.12|700.26|697.62|702.76|700.12|700.26|697.62|0
1645802740000|2022-02-25 15:25:40|699.31|696.67|698.84|696.2|699.31|696.67|698.84|696.2|0
1645802750000|2022-02-25 15:25:50|698.49|695.85|697.07|694.43|698.49|695.85|696.94|694.3|0
1645802760000|2022-02-25 15:26:00|696.94|694.3|697.89|695.25|697.89|695.25|695.76|693.12|0
1645802770000|2022-02-25 15:26:10|696.71|694.07|696|693.36|697.07|694.43|696|693.36|0
1645802780000|2022-02-25 15:26:20|696.94|694.3|697.42|694.78|697.42|694.78|696.23|693.59|0
1645802790000|2022-02-25 15:26:30|697.18|694.54|697.65|695.01|697.65|695.01|697.18|694.54|0
1645802800000|2022-02-25 15:26:40|698.01|695.37|697.18|694.54|698.01|695.37|697.07|694.43|0
1645802810000|2022-02-25 15:26:50|697.07|694.43|696|693.36|697.07|694.43|696|693.36|0
1645802820000|2022-02-25 15:27:00|696.59|693.95|697.89|695.25|697.89|695.25|696|693.36|0
1645802830000|2022-02-25 15:27:10|697.07|694.43|697.18|694.54|697.65|695.01|696.94|694.3|0
1645802840000|2022-02-25 15:27:20|698.01|695.37|699.31|696.67|699.31|696.67|698.01|695.37|0
1645802850000|2022-02-25 15:27:30|698.84|696.2|698.84|696.2|698.84|696.2|698.84|696.2|0
1645802860000|2022-02-25 15:27:40|698.6|695.96|700.5|697.86|700.5|697.86|698.6|695.96|0
1645802870000|2022-02-25 15:27:50|700.38|697.74|700.97|698.33|701.45|698.81|700.38|697.74|0
1645802880000|2022-02-25 15:28:00|700.26|697.62|698.6|695.96|700.26|697.62|698.6|695.96|0
1645802890000|2022-02-25 15:28:10|697.65|695.01|697.18|694.54|697.65|695.01|697.18|694.54|0
1645802900000|2022-02-25 15:28:20|696.71|694.07|696.83|694.19|696.83|694.19|696.36|693.72|0
1645802910000|2022-02-25 15:28:30|696.59|693.95|696.71|694.07|696.71|694.07|696.47|693.83|0
1645802920000|2022-02-25 15:28:40|696|693.36|696.59|693.95|696.83|694.19|696|693.36|0
1645802930000|2022-02-25 15:28:50|695.65|693.01|696.71|694.07|696.71|694.07|695.65|693.01|0
1645802940000|2022-02-25 15:29:00|696|693.36|696|693.36|696.23|693.59|695.76|693.12|0
1645802950000|2022-02-25 15:29:10|696.71|694.07|696|693.36|696.71|694.07|696|693.36|0
1645802960000|2022-02-25 15:29:20|696.23|693.59|693.87|691.23|696.23|693.59|693.87|691.23|0
1645802970000|2022-02-25 15:29:30|693.63|690.99|692.68|690.04|693.63|690.99|692.68|690.04|0
1645802980000|2022-02-25 15:29:40|693.16|690.52|693.39|690.75|693.75|691.11|693.16|690.52|0
1645802990000|2022-02-25 15:29:50|693.63|690.99|695.52|692.88|695.52|692.88|693.39|690.75|0
1645803000000|2022-02-25 15:30:00|694.58|691.94|696.71|694.07|696.71|694.07|694.58|691.94|0
1645803010000|2022-02-25 15:30:10|696.47|693.83|696.12|693.48|696.47|693.83|695.05|692.41|0
1645803020000|2022-02-25 15:30:20|695.65|693.01|694.58|691.94|695.65|693.01|694.1|691.46|0
1645803030000|2022-02-25 15:30:30|693.87|691.23|694.34|691.7|694.34|691.7|693.87|691.23|0
1645803040000|2022-02-25 15:30:40|693.87|691.23|692.68|690.04|693.87|691.23|692.68|690.04|0
1645803050000|2022-02-25 15:30:50|693.63|690.99|693.75|691.11|694.34|691.7|692.92|690.28|0
1645803060000|2022-02-25 15:31:00|693.63|690.99|695.05|692.41|695.05|692.41|692.92|690.28|0
1645803070000|2022-02-25 15:31:10|694.7|692.06|693.39|690.75|694.7|692.06|693.39|690.75|0
1645803080000|2022-02-25 15:31:20|693.87|691.23|694.58|691.94|694.58|691.94|693.87|691.23|0
1645803090000|2022-02-25 15:31:30|694.1|691.46|693.16|690.52|694.1|691.46|693.16|690.52|0
1645803100000|2022-02-25 15:31:40|693.04|690.4|694.58|691.94|694.58|691.94|693.04|690.4|0
1645803110000|2022-02-25 15:31:50|694.81|692.17|695.52|692.88|695.52|692.88|694.81|692.17|0
1645803120000|2022-02-25 15:32:00|695.29|692.65|696.47|693.83|696.94|694.3|695.29|692.65|0
1645803130000|2022-02-25 15:32:10|696.71|694.07|695.52|692.88|696.71|694.07|695.52|692.88|0
1645803140000|2022-02-25 15:32:20|695.88|693.24|696.71|694.07|696.71|694.07|695.88|693.24|0
1645803150000|2022-02-25 15:32:30|697.42|694.78|696.94|694.3|697.42|694.78|696.47|693.83|0
1645803160000|2022-02-25 15:32:40|697.18|694.54|696|693.36|697.18|694.54|696|693.36|0
1645803170000|2022-02-25 15:32:50|696.23|693.59|697.42|694.78|697.42|694.78|696.12|693.48|0
1645803180000|2022-02-25 15:33:00|697.65|695.01|699.08|696.44|699.08|696.44|697.65|695.01|0
1645803190000|2022-02-25 15:33:10|698.6|695.96|699.67|697.03|699.67|697.03|698.6|695.96|0
1645803200000|2022-02-25 15:33:20|699.79|697.15|699.2|696.56|700.02|697.38|699.2|696.56|0
1645803210000|2022-02-25 15:33:30|699.08|696.44|699.79|697.15|700.02|697.38|699.08|696.44|0
1645803220000|2022-02-25 15:33:40|700.02|697.38|699.08|696.44|700.02|697.38|699.08|696.44|0
1645803230000|2022-02-25 15:33:50|698.6|695.96|698.6|695.96|698.72|696.08|698.01|695.37|0
1645803240000|2022-02-25 15:34:00|697.89|695.25|697.89|695.25|698.13|695.49|697.89|695.25|0
1645803250000|2022-02-25 15:34:10|698.36|695.72|697.42|694.78|698.36|695.72|697.42|694.78|0
1645803260000|2022-02-25 15:34:20|698.25|695.61|697.89|695.25|698.6|695.96|697.89|695.25|0
1645803270000|2022-02-25 15:34:30|698.36|695.72|698.25|695.61|698.6|695.96|698.25|695.61|0
1645803280000|2022-02-25 15:34:40|697.65|695.01|697.18|694.54|697.65|695.01|697.18|694.54|0
1645803290000|2022-02-25 15:34:50|696.83|694.19|697.65|695.01|697.65|695.01|696.71|694.07|0
1645803300000|2022-02-25 15:35:00|698.6|695.96|698.6|695.96|699.31|696.67|698.6|695.96|0
1645803310000|2022-02-25 15:35:10|697.18|694.54|697.18|694.54|697.42|694.78|697.18|694.54|0
1645803320000|2022-02-25 15:35:20|698.6|695.96|698.25|695.61|698.84|696.2|698.25|695.61|0
1645803330000|2022-02-25 15:35:30|698.13|695.49|699.31|696.67|699.31|696.67|698.13|695.49|0
1645803340000|2022-02-25 15:35:40|698.6|695.96|698.6|695.96|698.6|695.96|698.36|695.72|0
1645803350000|2022-02-25 15:35:50|699.08|696.44|699.2|696.56|699.2|696.56|698.84|696.2|0
1645803360000|2022-02-25 15:36:00|701.21|698.57|702.87|700.23|702.87|700.23|701.21|698.57|0
1645803370000|2022-02-25 15:36:10|702.63|699.99|701.68|699.04|702.63|699.99|701.68|699.04|0
1645803380000|2022-02-25 15:36:20|702.16|699.52|704.53|701.89|704.53|701.89|702.16|699.52|0
1645803390000|2022-02-25 15:36:30|703.82|701.18|703.58|700.94|704.06|701.42|703.58|700.94|0
1645803400000|2022-02-25 15:36:40|703.7|701.06|703.7|701.06|703.7|701.06|703.11|700.47|0
1645803410000|2022-02-25 15:36:50|703.82|701.18|703.58|700.94|704.06|701.42|703.34|700.7|0
1645803420000|2022-02-25 15:37:00|702.87|700.23|704.29|701.65|704.53|701.89|702.87|700.23|0
1645803430000|2022-02-25 15:37:10|705|702.36|705.37|702.73|705.95|703.31|705|702.36|0
1645803440000|2022-02-25 15:37:20|704.29|701.65|704.53|701.89|705.24|702.6|704.29|701.65|0
1645803450000|2022-02-25 15:37:30|704.06|701.42|703.58|700.94|704.06|701.42|703.58|700.94|0
1645803460000|2022-02-25 15:37:40|703.34|700.7|702.16|699.52|703.34|700.7|702.16|699.52|0
1645803470000|2022-02-25 15:37:50|702.39|699.75|703.34|700.7|703.34|700.7|702.39|699.75|0
1645803480000|2022-02-25 15:38:00|703.11|700.47|703.58|700.94|703.58|700.94|703.11|700.47|0
1645803490000|2022-02-25 15:38:10|703.82|701.18|705.48|702.84|705.48|702.84|703.82|701.18|0
1645803500000|2022-02-25 15:38:20|705.72|703.08|707.74|705.1|707.74|705.1|705.72|703.08|0
1645803510000|2022-02-25 15:38:30|707.38|704.74|706.43|703.79|708.09|705.45|706.43|703.79|0
1645803520000|2022-02-25 15:38:40|706.67|704.03|706.9|704.26|707.62|704.98|706.67|704.03|0
1645803530000|2022-02-25 15:38:50|706.43|703.79|705.72|703.08|706.67|704.03|705.72|703.08|0
1645803540000|2022-02-25 15:39:00|704.29|701.65|704.29|701.65|704.77|702.13|704.29|701.65|0
1645803550000|2022-02-25 15:39:10|704.05|701.41|704.53|701.89|704.53|701.89|703.94|701.3|0
1645803560000|2022-02-25 15:39:20|704.29|701.65|705.24|702.6|705.48|702.84|704.29|701.65|0
1645803570000|2022-02-25 15:39:30|704.77|702.13|704.29|701.65|704.77|702.13|704.18|701.54|0
1645803580000|2022-02-25 15:39:40|703.7|701.06|702.39|699.75|703.7|701.06|702.16|699.52|0
1645803590000|2022-02-25 15:39:50|702.87|700.23|702.16|699.52|702.87|700.23|702.16|699.52|0
1645803600000|2022-02-25 15:40:00|701.45|698.81|699.07|696.43|701.45|698.81|699.07|696.43|0
1645803610000|2022-02-25 15:40:10|699.31|696.67|698.6|695.96|700.26|697.62|698.6|695.96|0
1645803620000|2022-02-25 15:40:20|697.54|694.9|697.65|695.01|697.65|695.01|696.23|693.59|0
1645803630000|2022-02-25 15:40:30|697.42|694.78|696.23|693.59|697.42|694.78|696.23|693.59|0
1645803640000|2022-02-25 15:40:40|696.47|693.83|696.71|694.07|696.94|694.3|696.47|693.83|0
1645803650000|2022-02-25 15:40:50|696.23|693.59|695.76|693.12|696.36|693.72|695.76|693.12|0
1645803660000|2022-02-25 15:41:00|696|693.36|694.58|691.94|696.47|693.83|694.58|691.94|0
1645803670000|2022-02-25 15:41:10|693.87|691.23|694.46|691.82|694.58|691.94|693.63|690.99|0
1645803680000|2022-02-25 15:41:20|694.81|692.17|694.46|691.82|694.81|692.17|694.1|691.46|0
1645803690000|2022-02-25 15:41:30|693.63|690.99|692.92|690.28|693.63|690.99|692.92|690.28|0
1645803700000|2022-02-25 15:41:40|693.39|690.75|693.39|690.75|693.63|690.99|693.39|690.75|0
1645803710000|2022-02-25 15:41:50|693.87|691.23|693.39|690.75|693.87|691.23|692.92|690.28|0
1645803720000|2022-02-25 15:42:00|693.16|690.52|693.16|690.52|693.16|690.52|692.45|689.81|0
1645803730000|2022-02-25 15:42:10|692.68|690.04|693.39|690.75|693.63|690.99|692.68|690.04|0
1645803740000|2022-02-25 15:42:20|693.87|691.23|694.23|691.59|694.81|692.17|693.87|691.23|0
1645803750000|2022-02-25 15:42:30|694.93|692.29|694.58|691.94|694.93|692.29|694.34|691.7|0
1645803760000|2022-02-25 15:42:40|694.7|692.06|694.1|691.46|694.7|692.06|694.1|691.46|0
1645803770000|2022-02-25 15:42:50|694.58|691.94|694.81|692.17|695.29|692.65|694.58|691.94|0
1645803780000|2022-02-25 15:43:00|694.58|691.94|695.29|692.65|695.29|692.65|694.1|691.46|0
1645803790000|2022-02-25 15:43:10|695.17|692.53|693.99|691.35|695.17|692.53|693.99|691.35|0
1645803800000|2022-02-25 15:43:20|692.92|690.28|693.87|691.23|693.87|691.23|692.92|690.28|0
1645803810000|2022-02-25 15:43:30|693.39|690.75|692.21|689.57|693.39|690.75|692.21|689.57|0
1645803820000|2022-02-25 15:43:40|692.45|689.81|692.21|689.57|692.45|689.81|692.21|689.57|0
1645803830000|2022-02-25 15:43:50|692.68|690.04|692.45|689.81|692.68|690.04|692.21|689.57|0
1645803840000|2022-02-25 15:44:00|692.21|689.57|691.74|689.1|692.21|689.57|690.44|687.8|0
1645803850000|2022-02-25 15:44:10|691.03|688.39|690.08|687.44|691.03|688.39|690.08|687.44|0
1645803860000|2022-02-25 15:44:20|690.32|687.68|690.08|687.44|690.32|687.68|690.08|687.44|0
1645803870000|2022-02-25 15:44:30|690.21|687.57|689.97|687.33|690.21|687.57|689.97|687.33|0
1645803880000|2022-02-25 15:44:40|689.85|687.21|689.61|686.97|690.08|687.44|689.61|686.97|0
1645803890000|2022-02-25 15:44:50|689.37|686.73|688.79|686.15|689.5|686.86|688.79|686.15|0
1645803900000|2022-02-25 15:45:00|688.43|685.79|688.66|686.02|689.14|686.5|688.43|685.79|0
1645803910000|2022-02-25 15:45:10|688.43|685.79|688.9|686.26|688.9|686.26|688.19|685.55|0
1645803920000|2022-02-25 15:45:20|689.14|686.5|689.14|686.5|690.55|687.91|689.14|686.5|0
1645803930000|2022-02-25 15:45:30|689.02|686.38|688.9|686.26|689.14|686.5|688.9|686.26|0
1645803940000|2022-02-25 15:45:40|688.66|686.02|688.9|686.26|688.9|686.26|688.66|686.02|0
1645803950000|2022-02-25 15:45:50|688.19|685.55|687.72|685.08|688.19|685.55|687.72|685.08|0
1645803960000|2022-02-25 15:46:00|688.19|685.55|687.96|685.32|688.19|685.55|687.72|685.08|0
1645803970000|2022-02-25 15:46:10|686.78|684.14|686.07|683.43|686.78|684.14|686.07|683.43|0
1645803980000|2022-02-25 15:46:20|686.3|683.66|685.83|683.19|686.43|683.79|685.83|683.19|0
1645803990000|2022-02-25 15:46:30|686.07|683.43|686.07|683.43|686.07|683.43|686.07|683.43|0
1645804000000|2022-02-25 15:46:40|686.3|683.66|685.6|682.96|686.3|683.66|685.6|682.96|0
1645804010000|2022-02-25 15:46:50|685.83|683.19|685.48|682.84|685.83|683.19|685.48|682.84|0
1645804020000|2022-02-25 15:47:00|685.12|682.48|685.12|682.48|685.6|682.96|685.12|682.48|0
1645804030000|2022-02-25 15:47:10|685.36|682.72|684.89|682.25|685.36|682.72|684.77|682.13|0
1645804040000|2022-02-25 15:47:20|685.12|682.48|684.89|682.25|685.12|682.48|684.89|682.25|0
1645804050000|2022-02-25 15:47:30|685.12|682.48|685.6|682.96|685.83|683.19|685.12|682.48|0
1645804060000|2022-02-25 15:47:40|684.65|682.01|682.77|680.13|684.65|682.01|682.65|680.01|0
1645804070000|2022-02-25 15:47:50|683|680.36|681.59|678.95|683|680.36|681.59|678.95|0
1645804080000|2022-02-25 15:48:00|681.35|678.71|681.82|679.18|682.06|679.42|681.35|678.71|0
1645804090000|2022-02-25 15:48:10|681.47|678.83|682.06|679.42|682.06|679.42|681.35|678.71|0
1645804100000|2022-02-25 15:48:20|681.82|679.18|682.06|679.42|682.29|679.65|681.82|679.18|0
1645804110000|2022-02-25 15:48:30|681.82|679.18|681.82|679.18|682.06|679.42|681.59|678.95|0
1645804120000|2022-02-25 15:48:40|681.59|678.95|681.82|679.18|682.18|679.54|681.59|678.95|0
1645804130000|2022-02-25 15:48:50|681.95|679.31|683|680.36|683|680.36|681.95|679.31|0
1645804140000|2022-02-25 15:49:00|682.77|680.13|682.06|679.42|682.77|680.13|681.82|679.18|0
1645804150000|2022-02-25 15:49:10|681.59|678.95|680.88|678.24|681.59|678.95|680.88|678.24|0
1645804160000|2022-02-25 15:49:20|681.24|678.6|681.12|678.48|681.24|678.6|681.12|678.48|0
1645804170000|2022-02-25 15:49:30|680.88|678.24|680.64|678|680.88|678.24|680.53|677.89|0
1645804180000|2022-02-25 15:49:40|680.41|677.77|680.77|678.13|680.77|678.13|680.41|677.77|0
1645804190000|2022-02-25 15:49:50|680.17|677.53|680.41|677.77|680.41|677.77|680.06|677.42|0
1645804200000|2022-02-25 15:50:00|680.64|678|681.82|679.18|681.82|679.18|680.64|678|0
1645804210000|2022-02-25 15:50:10|682.53|679.89|683.12|680.48|683.47|680.83|682.42|679.78|0
1645804220000|2022-02-25 15:50:20|682.53|679.89|683|680.36|683|680.36|682.53|679.89|0
1645804230000|2022-02-25 15:50:30|683.47|680.83|683.71|681.07|683.94|681.3|683.47|680.83|0
1645804240000|2022-02-25 15:50:40|683.94|681.3|683.94|681.3|683.94|681.3|683.94|681.3|0
1645804250000|2022-02-25 15:50:50|683|680.36|682.76|680.12|683.47|680.83|682.76|680.12|0
1645804260000|2022-02-25 15:51:00|681.59|678.95|683.24|680.6|683.24|680.6|681.59|678.95|0
1645804270000|2022-02-25 15:51:10|683|680.36|683|680.36|683.24|680.6|683|680.36|0
1645804280000|2022-02-25 15:51:20|683.24|680.6|682.76|680.12|683.24|680.6|682.76|680.12|0
1645804290000|2022-02-25 15:51:30|683.24|680.6|683.71|681.07|683.71|681.07|683|680.36|0
1645804300000|2022-02-25 15:51:40|683.12|680.48|682.42|679.78|683.24|680.6|682.42|679.78|0
1645804310000|2022-02-25 15:51:50|682.29|679.65|682.53|679.89|682.53|679.89|682.06|679.42|0
1645804320000|2022-02-25 15:52:00|682.18|679.54|682.29|679.65|682.29|679.65|682.06|679.42|0
1645804330000|2022-02-25 15:52:10|682.18|679.54|680.88|678.24|682.18|679.54|680.88|678.24|0
1645804340000|2022-02-25 15:52:20|681.12|678.48|681.12|678.48|681.12|678.48|680.17|677.53|0
1645804350000|2022-02-25 15:52:30|680.64|678|681.71|679.07|681.71|679.07|680.64|678|0
1645804360000|2022-02-25 15:52:40|681.59|678.95|681|678.36|681.59|678.95|681|678.36|0
1645804370000|2022-02-25 15:52:50|680.88|678.24|680.3|677.66|680.88|678.24|680.3|677.66|0
1645804380000|2022-02-25 15:53:00|680.17|677.53|679.35|676.71|680.17|677.53|679.35|676.71|0
1645804390000|2022-02-25 15:53:10|679.23|676.59|679|676.36|679.23|676.59|678.88|676.24|0
1645804400000|2022-02-25 15:53:20|679.59|676.95|679.23|676.59|679.94|677.3|679.23|676.59|0
1645804410000|2022-02-25 15:53:30|678.76|676.12|679|676.36|679|676.36|678.76|676.12|0
1645804420000|2022-02-25 15:53:40|678.76|676.12|679|676.36|679.47|676.83|678.76|676.12|0
1645804430000|2022-02-25 15:53:50|679.23|676.59|678.76|676.12|679.47|676.83|678.76|676.12|0
1645804440000|2022-02-25 15:54:00|679.7|677.06|678.88|676.24|679.7|677.06|678.52|675.88|0
1645804450000|2022-02-25 15:54:10|677.47|674.83|677.71|675.07|677.94|675.3|677.36|674.72|0
1645804460000|2022-02-25 15:54:20|677.3|674.66|677.18|674.54|677.3|674.66|677.07|674.43|0
1645804470000|2022-02-25 15:54:30|677.42|674.78|677.18|674.54|677.42|674.78|677.18|674.54|0
1645804480000|2022-02-25 15:54:40|677.07|674.43|677.89|675.25|677.89|675.25|677.07|674.43|0
1645804490000|2022-02-25 15:54:50|678.37|675.73|679.55|676.91|679.55|676.91|678.37|675.73|0
1645804500000|2022-02-25 15:55:00|679.31|676.67|680.5|677.86|680.74|678.1|679.31|676.67|0
1645804510000|2022-02-25 15:55:10|679.55|676.91|678.13|675.49|679.55|676.91|678.13|675.49|0
1645804520000|2022-02-25 15:55:20|678.02|675.38|677.42|674.78|678.02|675.38|677.18|674.54|0
1645804530000|2022-02-25 15:55:30|677.18|674.54|676.94|674.3|677.18|674.54|676.23|673.59|0
1645804540000|2022-02-25 15:55:40|677.18|674.54|677.66|675.02|677.66|675.02|676.94|674.3|0
1645804550000|2022-02-25 15:55:50|677.42|674.78|677.18|674.54|677.54|674.9|676.94|674.3|0
1645804560000|2022-02-25 15:56:00|677.07|674.43|678.37|675.73|678.6|675.96|677.07|674.43|0
1645804570000|2022-02-25 15:56:10|678.6|675.96|679.08|676.44|679.31|676.67|678.6|675.96|0
1645804580000|2022-02-25 15:56:20|678.84|676.2|679.31|676.67|679.31|676.67|678.84|676.2|0
1645804590000|2022-02-25 15:56:30|679.55|676.91|678.37|675.73|679.55|676.91|678.37|675.73|0
1645804600000|2022-02-25 15:56:40|678.6|675.96|679.31|676.67|679.31|676.67|678.6|675.96|0
1645804610000|2022-02-25 15:56:50|678.73|676.09|677.66|675.02|678.73|676.09|677.66|675.02|0
1645804620000|2022-02-25 15:57:00|678.6|675.96|676.23|673.59|678.6|675.96|676.23|673.59|0
1645804630000|2022-02-25 15:57:10|675.52|672.88|674.58|671.94|675.52|672.88|674.58|671.94|0
1645804640000|2022-02-25 15:57:20|675.76|673.12|675.76|673.12|675.76|673.12|675.29|672.65|0
1645804650000|2022-02-25 15:57:30|675.52|672.88|674.81|672.17|675.52|672.88|674.81|672.17|0
1645804660000|2022-02-25 15:57:40|675.05|672.41|675.52|672.88|675.52|672.88|674.81|672.17|0
1645804670000|2022-02-25 15:57:50|676.47|673.83|676.59|673.95|677.66|675.02|676.47|673.83|0
1645804680000|2022-02-25 15:58:00|675.76|673.12|675.29|672.65|675.76|673.12|675.17|672.53|0
1645804690000|2022-02-25 15:58:10|675.52|672.88|676.23|673.59|676.23|673.59|675.52|672.88|0
1645804700000|2022-02-25 15:58:20|676|673.36|676.94|674.3|677.18|674.54|676|673.36|0
1645804710000|2022-02-25 15:58:30|677.42|674.78|677.42|674.78|677.78|675.14|677.42|674.78|0
1645804720000|2022-02-25 15:58:40|676.47|673.83|676.71|674.07|676.71|674.07|676.47|673.83|0
1645804730000|2022-02-25 15:58:50|675.76|673.12|676.36|673.72|676.36|673.72|675.76|673.12|0
1645804740000|2022-02-25 15:59:00|676.94|674.3|676.94|674.3|676.94|674.3|676.12|673.48|0
1645804750000|2022-02-25 15:59:10|678.01|675.37|678.37|675.73|678.37|675.73|677.89|675.25|0
1645804760000|2022-02-25 15:59:20|679.08|676.44|678.84|676.2|679.08|676.44|678.84|676.2|0
1645804770000|2022-02-25 15:59:30|680.74|678.1|685.25|682.61|685.25|682.61|680.74|678.1|0
1645804780000|2022-02-25 15:59:40|685.48|682.84|682.05|679.41|685.48|682.84|682.05|679.41|0
1645804790000|2022-02-25 15:59:50|682.28|679.64|681.92|679.28|682.28|679.64|681.92|679.28|0
1645804800000|2022-02-25 16:00:00|681.21|678.57|684.06|681.42|684.06|681.42|679.79|677.15|0
1645804810000|2022-02-25 16:00:10|684.77|682.13|683.58|680.94|684.77|682.13|683.35|680.71|0
1645804820000|2022-02-25 16:00:20|684.53|681.89|685.61|682.97|685.61|682.97|684.3|681.66|0
1645804830000|2022-02-25 16:00:30|687.38|684.74|687.86|685.22|688.1|685.46|687.38|684.74|0
1645804840000|2022-02-25 16:00:40|688.33|685.69|686.19|683.55|688.33|685.69|686.19|683.55|0
1645804850000|2022-02-25 16:00:50|685.96|683.32|686.43|683.79|686.43|683.79|685.48|682.84|0
1645804860000|2022-02-25 16:01:00|686.67|684.03|682.16|679.52|686.67|684.03|682.16|679.52|0
1645804870000|2022-02-25 16:01:10|681.92|679.28|683.35|680.71|683.58|680.94|681.92|679.28|0
1645804880000|2022-02-25 16:01:20|684.77|682.13|683.35|680.71|684.77|682.13|683.35|680.71|0
1645804890000|2022-02-25 16:01:30|682.4|679.76|683.35|680.71|683.35|680.71|682.28|679.64|0
1645804900000|2022-02-25 16:01:40|683.82|681.18|684.3|681.66|684.3|681.66|683.82|681.18|0
1645804910000|2022-02-25 16:01:50|683.11|680.47|683.35|680.71|683.35|680.71|682.76|680.12|0
1645804920000|2022-02-25 16:02:00|683.23|680.59|682.87|680.23|684.3|681.66|682.87|680.23|0
1645804930000|2022-02-25 16:02:10|683.23|680.59|683.11|680.47|683.35|680.71|682.87|680.23|0
1645804940000|2022-02-25 16:02:20|683.35|680.71|681.92|679.28|683.35|680.71|681.92|679.28|0
1645804950000|2022-02-25 16:02:30|682.4|679.76|679.08|676.44|682.4|679.76|679.08|676.44|0
1645804960000|2022-02-25 16:02:40|678.37|675.73|678.49|675.85|678.49|675.85|678.37|675.73|0
1645804970000|2022-02-25 16:02:50|677.89|675.25|678.01|675.37|678.01|675.37|677.89|675.25|0
1645804980000|2022-02-25 16:03:00|678.13|675.49|677.65|675.01|678.13|675.49|677.65|675.01|0
1645804990000|2022-02-25 16:03:10|676.94|674.3|676.12|673.48|676.94|674.3|675.76|673.12|0
1645805000000|2022-02-25 16:03:20|676.23|673.59|674.81|672.17|676.23|673.59|674.81|672.17|0
1645805010000|2022-02-25 16:03:30|675.76|673.12|675.52|672.88|676.47|673.83|675.52|672.88|0
1645805020000|2022-02-25 16:03:40|675.29|672.65|676.47|673.83|676.47|673.83|675.29|672.65|0
1645805030000|2022-02-25 16:03:50|676|673.36|676|673.36|676.47|673.83|675.52|672.88|0
1645805040000|2022-02-25 16:04:00|675.52|672.88|676.47|673.83|676.94|674.3|675.52|672.88|0
1645805050000|2022-02-25 16:04:10|677.89|675.25|676.71|674.07|677.89|675.25|676.71|674.07|0
1645805060000|2022-02-25 16:04:20|676.23|673.59|674.81|672.17|676.23|673.59|674.81|672.17|0
1645805070000|2022-02-25 16:04:30|675.29|672.65|674.34|671.7|675.29|672.65|674.34|671.7|0
1645805080000|2022-02-25 16:04:40|675.29|672.65|675.05|672.41|675.52|672.88|674.7|672.06|0
1645805090000|2022-02-25 16:04:50|674.81|672.17|673.16|670.52|674.81|672.17|673.16|670.52|0
1645805100000|2022-02-25 16:05:00|672.92|670.28|673.87|671.23|673.87|671.23|672.92|670.28|0
1645805110000|2022-02-25 16:05:10|672.92|670.28|675.29|672.65|675.29|672.65|672.92|670.28|0
1645805120000|2022-02-25 16:05:20|675.05|672.41|676.71|674.07|676.71|674.07|675.05|672.41|0
1645805130000|2022-02-25 16:05:30|676|673.36|676|673.36|676.71|674.07|676|673.36|0
1645805140000|2022-02-25 16:05:40|676.23|673.59|676|673.36|676.23|673.59|675.52|672.88|0
1645805150000|2022-02-25 16:05:50|675.76|673.12|676.47|673.83|676.47|673.83|675.29|672.65|0
1645805160000|2022-02-25 16:06:00|676.71|674.07|675.76|673.12|676.71|674.07|675.52|672.88|0
1645805170000|2022-02-25 16:06:10|675.29|672.65|674.81|672.17|675.29|672.65|674.7|672.06|0
1645805180000|2022-02-25 16:06:20|675.05|672.41|676.47|673.83|676.47|673.83|675.05|672.41|0
1645805190000|2022-02-25 16:06:30|676.23|673.59|675.52|672.88|676.23|673.59|674.7|672.06|0
1645805200000|2022-02-25 16:06:40|675.05|672.41|675.76|673.12|676.12|673.48|675.05|672.41|0
1645805210000|2022-02-25 16:06:50|676.47|673.83|676.71|674.07|676.71|674.07|676|673.36|0
1645805220000|2022-02-25 16:07:00|676.47|673.83|675.76|673.12|676.47|673.83|675.76|673.12|0
1645805230000|2022-02-25 16:07:10|676.23|673.59|677.65|675.01|677.65|675.01|676.23|673.59|0
1645805240000|2022-02-25 16:07:20|678.13|675.49|679.31|676.67|679.79|677.15|678.13|675.49|0
1645805250000|2022-02-25 16:07:30|679.55|676.91|679.31|676.67|679.55|676.91|678.84|676.2|0
1645805260000|2022-02-25 16:07:40|680.26|677.62|681.45|678.81|681.45|678.81|680.26|677.62|0
1645805270000|2022-02-25 16:07:50|680.74|678.1|680.74|678.1|680.74|678.1|680.15|677.51|0
1645805280000|2022-02-25 16:08:00|679.55|676.91|678.49|675.85|679.55|676.91|678.36|675.72|0
1645805290000|2022-02-25 16:08:10|678.13|675.49|677.89|675.25|678.6|675.96|677.89|675.25|0
1645805300000|2022-02-25 16:08:20|678.13|675.49|677.65|675.01|678.13|675.49|677.18|674.54|0
1645805310000|2022-02-25 16:08:30|676.94|674.3|678.84|676.2|678.84|676.2|676.94|674.3|0
1645805320000|2022-02-25 16:08:40|677.18|674.54|677.18|674.54|677.42|674.78|677.18|674.54|0
1645805330000|2022-02-25 16:08:50|676.71|674.07|677.18|674.54|677.18|674.54|676.71|674.07|0
1645805340000|2022-02-25 16:09:00|677.65|675.01|676.71|674.07|677.65|675.01|676.71|674.07|0
1645805350000|2022-02-25 16:09:10|676.23|673.59|675.52|672.88|676.23|673.59|675.52|672.88|0
1645805360000|2022-02-25 16:09:20|675.76|673.12|675.76|673.12|676|673.36|675.65|673.01|0
1645805370000|2022-02-25 16:09:30|676|673.36|675.52|672.88|676|673.36|675.52|672.88|0
1645805380000|2022-02-25 16:09:40|675.65|673.01|674.34|671.7|675.65|673.01|674.34|671.7|0
1645805390000|2022-02-25 16:09:50|674.1|671.46|674.58|671.94|674.58|671.94|673.87|671.23|0
1645805400000|2022-02-25 16:10:00|674.1|671.46|675.76|673.12|675.76|673.12|674.1|671.46|0
1645805410000|2022-02-25 16:10:10|675.52|672.88|675.05|672.41|676|673.36|675.05|672.41|0
1645805420000|2022-02-25 16:10:20|675.52|672.88|676|673.36|676|673.36|675.52|672.88|0
1645805430000|2022-02-25 16:10:30|675.52|672.88|675.76|673.12|676|673.36|675.52|672.88|0
1645805440000|2022-02-25 16:10:40|675.05|672.41|675.29|672.65|675.52|672.88|675.05|672.41|0
1645805450000|2022-02-25 16:10:50|675.17|672.53|675.05|672.41|675.41|672.77|675.05|672.41|0
1645805460000|2022-02-25 16:11:00|674.93|672.29|674.58|671.94|675.29|672.65|674.58|671.94|0
1645805470000|2022-02-25 16:11:10|674.34|671.7|674.34|671.7|675.05|672.41|674.34|671.7|0
1645805480000|2022-02-25 16:11:20|674.22|671.58|674.1|671.46|674.34|671.7|673.87|671.23|0
1645805490000|2022-02-25 16:11:30|673.63|670.99|673.86|671.22|674.22|671.58|673.63|670.99|0
1645805500000|2022-02-25 16:11:40|673.63|670.99|673.16|670.52|673.63|670.99|673.16|670.52|0
1645805510000|2022-02-25 16:11:50|672.68|670.04|670.79|668.15|672.68|670.04|670.55|667.91|0
1645805520000|2022-02-25 16:12:00|671.5|668.86|672.45|669.81|672.45|669.81|671.5|668.86|0
1645805530000|2022-02-25 16:12:10|671.97|669.33|671.86|669.22|672.21|669.57|671.86|669.22|0
1645805540000|2022-02-25 16:12:20|671.26|668.62|671.74|669.1|672.1|669.46|671.26|668.62|0
1645805550000|2022-02-25 16:12:30|671.26|668.62|670.79|668.15|671.26|668.62|670.79|668.15|0
1645805560000|2022-02-25 16:12:40|669.84|667.2|669.84|667.2|669.84|667.2|669.61|666.97|0
1645805570000|2022-02-25 16:12:50|670.08|667.44|669.73|667.09|670.08|667.44|669.61|666.97|0
1645805580000|2022-02-25 16:13:00|669.37|666.73|669.73|667.09|669.73|667.09|668.66|666.02|0
1645805590000|2022-02-25 16:13:10|669.61|666.97|667.72|665.08|669.61|666.97|667.72|665.08|0
1645805600000|2022-02-25 16:13:20|667.95|665.31|667.48|664.84|668.19|665.55|667.48|664.84|0
1645805610000|2022-02-25 16:13:30|666.77|664.13|667.48|664.84|667.48|664.84|666.77|664.13|0
1645805620000|2022-02-25 16:13:40|667.25|664.61|666.77|664.13|667.25|664.61|666.77|664.13|0
1645805630000|2022-02-25 16:13:50|667.01|664.37|666.3|663.66|667.01|664.37|666.07|663.43|0
1645805640000|2022-02-25 16:14:00|665.59|662.95|664.18|661.54|665.59|662.95|664.18|661.54|0
1645805650000|2022-02-25 16:14:10|663.71|661.07|665.36|662.72|665.36|662.72|663.71|661.07|0
1645805660000|2022-02-25 16:14:20|665.83|663.19|665.59|662.95|666.07|663.43|665.59|662.95|0
1645805670000|2022-02-25 16:14:30|665.83|663.19|666.3|663.66|666.3|663.66|665.83|663.19|0
1645805680000|2022-02-25 16:14:40|666.54|663.9|666.3|663.66|666.54|663.9|666.07|663.43|0
1645805690000|2022-02-25 16:14:50|666.77|664.13|666.54|663.9|667.01|664.37|666.54|663.9|0
1645805700000|2022-02-25 16:15:00|666.3|663.66|667.25|664.61|667.25|664.61|666.3|663.66|0
1645805710000|2022-02-25 16:15:10|666.77|664.13|665.83|663.19|667.01|664.37|665.83|663.19|0
1645805720000|2022-02-25 16:15:20|666.3|663.66|665.83|663.19|666.54|663.9|665.83|663.19|0
1645805730000|2022-02-25 16:15:30|666.07|663.43|664.89|662.25|666.07|663.43|664.89|662.25|0
1645805740000|2022-02-25 16:15:40|665.48|662.84|664.65|662.01|665.48|662.84|664.65|662.01|0
1645805750000|2022-02-25 16:15:50|664.41|661.77|664.89|662.25|664.89|662.25|664.41|661.77|0
1645805760000|2022-02-25 16:16:00|665.12|662.48|665.36|662.72|665.36|662.72|665.01|662.37|0
1645805770000|2022-02-25 16:16:10|665.59|662.95|665.59|662.95|665.59|662.95|665.36|662.72|0
1645805780000|2022-02-25 16:16:20|665.36|662.72|665.59|662.95|665.59|662.95|665.12|662.48|0
1645805790000|2022-02-25 16:16:30|664.89|662.25|665.12|662.48|665.36|662.72|664.89|662.25|0
1645805800000|2022-02-25 16:16:40|665.59|662.95|665.83|663.19|665.83|663.19|665.59|662.95|0
1645805810000|2022-02-25 16:16:50|666.07|663.43|666.3|663.66|666.3|663.66|666.07|663.43|0
1645805820000|2022-02-25 16:17:00|666.77|664.13|667.48|664.84|667.48|664.84|666.77|664.13|0
1645805830000|2022-02-25 16:17:10|667.01|664.37|669.14|666.5|669.14|666.5|667.01|664.37|0
1645805840000|2022-02-25 16:17:20|668.9|666.26|668.19|665.55|669.14|666.5|668.19|665.55|0
1645805850000|2022-02-25 16:17:30|668.66|666.02|669.37|666.73|669.37|666.73|668.66|666.02|0
1645805860000|2022-02-25 16:17:40|669.49|666.85|668.43|665.79|669.49|666.85|668.43|665.79|0
1645805870000|2022-02-25 16:17:50|668.66|666.02|668.19|665.55|668.66|666.02|668.19|665.55|0
1645805880000|2022-02-25 16:18:00|667.48|664.84|667.95|665.31|667.95|665.31|667.25|664.61|0
1645805890000|2022-02-25 16:18:10|667.48|664.84|667.72|665.08|667.72|665.08|667.48|664.84|0
1645805900000|2022-02-25 16:18:20|667.95|665.31|667.72|665.08|667.95|665.31|667.48|664.84|0
1645805910000|2022-02-25 16:18:30|667.95|665.31|667.25|664.61|667.95|665.31|667.25|664.61|0
1645805920000|2022-02-25 16:18:40|667.48|664.84|667.48|664.84|667.72|665.08|667.48|664.84|0
1645805930000|2022-02-25 16:18:50|667.25|664.61|666.54|663.9|667.25|664.61|666.54|663.9|0
1645805940000|2022-02-25 16:19:00|667.01|664.37|666.54|663.9|667.01|664.37|666.3|663.66|0
1645805950000|2022-02-25 16:19:10|666.07|663.43|666.07|663.43|666.54|663.9|666.07|663.43|0
1645805960000|2022-02-25 16:19:20|665.59|662.95|664.89|662.25|665.59|662.95|664.89|662.25|0
1645805970000|2022-02-25 16:19:30|664.65|662.01|664.65|662.01|664.65|662.01|663.71|661.07|0
1645805980000|2022-02-25 16:19:40|663.94|661.3|662.53|659.89|663.94|661.3|662.53|659.89|0
1645805990000|2022-02-25 16:19:50|663.23|660.59|661.35|658.71|663.23|660.59|661.35|658.71|0
1645806000000|2022-02-25 16:20:00|660.88|658.24|660.64|658|661.11|658.47|660.17|657.53|0
1645806010000|2022-02-25 16:20:10|660.23|657.59|661.17|658.53|661.17|658.53|660.23|657.59|0
1645806020000|2022-02-25 16:20:20|661.65|659.01|662.12|659.48|662.12|659.48|661.65|659.01|0
1645806030000|2022-02-25 16:20:30|662.35|659.71|662.59|659.95|662.83|660.19|662.35|659.71|0
1645806040000|2022-02-25 16:20:40|662.12|659.48|661.65|659.01|662.12|659.48|661.65|659.01|0
1645806050000|2022-02-25 16:20:50|661.88|659.24|661.65|659.01|661.88|659.24|661.65|659.01|0
1645806060000|2022-02-25 16:21:00|661.41|658.77|662.59|659.95|662.83|660.19|661.41|658.77|0
1645806070000|2022-02-25 16:21:10|662.35|659.71|663.77|661.13|663.77|661.13|662.35|659.71|0
1645806080000|2022-02-25 16:21:20|663.06|660.42|660.94|658.3|663.06|660.42|660.7|658.06|0
1645806090000|2022-02-25 16:21:30|660.47|657.83|661.06|658.42|661.06|658.42|660.23|657.59|0
1645806100000|2022-02-25 16:21:40|660.94|658.3|660.94|658.3|660.94|658.3|660.7|658.06|0
1645806110000|2022-02-25 16:21:50|661.17|658.53|660.7|658.06|661.17|658.53|660.7|658.06|0
1645806120000|2022-02-25 16:22:00|660.94|658.3|660.23|657.59|661.17|658.53|660.23|657.59|0
1645806130000|2022-02-25 16:22:10|659.76|657.12|659.52|656.88|659.76|657.12|659.29|656.65|0
1645806140000|2022-02-25 16:22:20|658.81|656.17|657.87|655.23|659.05|656.41|657.87|655.23|0
1645806150000|2022-02-25 16:22:30|658.11|655.47|657.76|655.12|658.11|655.47|657.76|655.12|0
1645806160000|2022-02-25 16:22:40|657.87|655.23|657.4|654.76|657.87|655.23|657.4|654.76|0
1645806170000|2022-02-25 16:22:50|656.93|654.29|657.4|654.76|657.4|654.76|656.93|654.29|0
1645806180000|2022-02-25 16:23:00|658.34|655.7|659.05|656.41|659.05|656.41|658.11|655.47|0
1645806190000|2022-02-25 16:23:10|658.58|655.94|659.29|656.65|659.29|656.65|658.58|655.94|0
1645806200000|2022-02-25 16:23:20|658.81|656.17|658.58|655.94|658.81|656.17|658.11|655.47|0
1645806210000|2022-02-25 16:23:30|658.34|655.7|658.81|656.17|658.81|656.17|658.11|655.47|0
1645806220000|2022-02-25 16:23:40|658.58|655.94|659.05|656.41|659.05|656.41|658.58|655.94|0
1645806230000|2022-02-25 16:23:50|658.81|656.17|658.58|655.94|658.81|656.17|658.58|655.94|0
1645806240000|2022-02-25 16:24:00|659.41|656.77|659.52|656.88|659.52|656.88|658.94|656.3|0
1645806250000|2022-02-25 16:24:10|659.29|656.65|658.81|656.17|659.52|656.88|658.81|656.17|0
1645806260000|2022-02-25 16:24:20|659.29|656.65|658.81|656.17|659.29|656.65|658.58|655.94|0
1645806270000|2022-02-25 16:24:30|658.58|655.94|658.58|655.94|659.05|656.41|658.58|655.94|0
1645806280000|2022-02-25 16:24:40|658.81|656.17|658.7|656.06|658.94|656.3|658.7|656.06|0
1645806290000|2022-02-25 16:24:50|658.81|656.17|659.05|656.41|659.05|656.41|658.81|656.17|0
1645806300000|2022-02-25 16:25:00|659.52|656.88|658.81|656.17|659.52|656.88|658.81|656.17|0
1645806310000|2022-02-25 16:25:10|658.34|655.7|658.81|656.17|658.81|656.17|658.11|655.47|0
1645806320000|2022-02-25 16:25:20|659.29|656.65|659.05|656.41|659.29|656.65|659.05|656.41|0
1645806330000|2022-02-25 16:25:30|659.29|656.65|659.29|656.65|659.52|656.88|658.81|656.17|0
1645806340000|2022-02-25 16:25:40|660.12|657.48|659.05|656.41|660.12|657.48|659.05|656.41|0
1645806350000|2022-02-25 16:25:50|659.41|656.77|659.29|656.65|659.41|656.77|658.81|656.17|0
1645806360000|2022-02-25 16:26:00|659.99|657.35|660.23|657.59|660.23|657.59|659.29|656.65|0
1645806370000|2022-02-25 16:26:10|660.47|657.83|660.12|657.48|660.47|657.83|660.12|657.48|0
1645806380000|2022-02-25 16:26:20|660.35|657.71|660.94|658.3|661.17|658.53|660.35|657.71|0
1645806390000|2022-02-25 16:26:30|660.47|657.83|660.94|658.3|661.41|658.77|660.47|657.83|0
1645806400000|2022-02-25 16:26:40|661.17|658.53|661.17|658.53|661.17|658.53|661.17|658.53|0
1645806410000|2022-02-25 16:26:50|660.7|658.06|661.65|659.01|661.65|659.01|660.7|658.06|0
1645806420000|2022-02-25 16:27:00|662.35|659.71|662.12|659.48|662.35|659.71|661.88|659.24|0
1645806430000|2022-02-25 16:27:10|662.35|659.71|661.65|659.01|662.35|659.71|661.65|659.01|0
1645806440000|2022-02-25 16:27:20|662.12|659.48|664.24|661.6|664.24|661.6|662.12|659.48|0
1645806450000|2022-02-25 16:27:30|663.77|661.13|663.66|661.02|663.77|661.13|663.66|661.02|0
1645806460000|2022-02-25 16:27:40|664.13|661.49|664.48|661.84|664.48|661.84|663.77|661.13|0
1645806470000|2022-02-25 16:27:50|664.24|661.6|664.48|661.84|664.95|662.31|664.24|661.6|0
1645806480000|2022-02-25 16:28:00|664.72|662.08|664.24|661.6|664.72|662.08|663.77|661.13|0
1645806490000|2022-02-25 16:28:10|664.01|661.37|663.77|661.13|664.01|661.37|663.77|661.13|0
1645806500000|2022-02-25 16:28:20|663.3|660.66|662.83|660.19|663.3|660.66|662.83|660.19|0
1645806510000|2022-02-25 16:28:30|662.35|659.71|662.48|659.84|662.83|660.19|662.35|659.71|0
1645806520000|2022-02-25 16:28:40|662.83|660.19|662.35|659.71|662.83|660.19|662.35|659.71|0
1645806530000|2022-02-25 16:28:50|662.59|659.95|662.59|659.95|662.83|660.19|662.35|659.71|0
1645806540000|2022-02-25 16:29:00|662.83|660.19|661.65|659.01|662.83|660.19|661.65|659.01|0
1645806550000|2022-02-25 16:29:10|661.41|658.77|661.65|659.01|661.65|659.01|661.41|658.77|0
1645806560000|2022-02-25 16:29:20|661.41|658.77|660.94|658.3|661.41|658.77|660.94|658.3|0
1645806570000|2022-02-25 16:29:30|661.41|658.77|661.77|659.13|661.88|659.24|661.41|658.77|0
1645806580000|2022-02-25 16:29:40|662.12|659.48|662.12|659.48|662.35|659.71|661.88|659.24|0
1645806590000|2022-02-25 16:29:50|662.59|659.95|660.97|658.33|662.59|659.95|660.85|658.21|0
1645806600000|2022-02-25 16:30:00|661.21|658.57|660.97|658.33|661.21|658.57|660.97|658.33|0
1645806610000|2022-02-25 16:30:10|662.28|659.64|662.98|660.34|662.98|660.34|661.21|658.57|0
1645806620000|2022-02-25 16:30:20|663.11|660.47|663.7|661.06|663.7|661.06|663.11|660.47|0
1645806630000|2022-02-25 16:30:30|663.35|660.71|663.46|660.82|663.7|661.06|663.35|660.71|0
1645806640000|2022-02-25 16:30:40|663.93|661.29|662.27|659.63|663.93|661.29|662.27|659.63|0
1645806650000|2022-02-25 16:30:50|662.4|659.76|662.04|659.4|662.51|659.87|662.04|659.4|0
1645806660000|2022-02-25 16:31:00|661.8|659.16|663.35|660.71|663.35|660.71|661.8|659.16|0
1645806670000|2022-02-25 16:31:10|662.98|660.34|661.33|658.69|662.98|660.34|661.33|658.69|0
1645806680000|2022-02-25 16:31:20|662.04|659.4|661.56|658.92|662.27|659.63|661.56|658.92|0
1645806690000|2022-02-25 16:31:30|662.27|659.63|662.98|660.34|662.98|660.34|662.04|659.4|0
1645806700000|2022-02-25 16:31:40|662.75|660.11|662.98|660.34|662.98|660.34|662.51|659.87|0
1645806710000|2022-02-25 16:31:50|663.7|661.06|662.51|659.87|663.7|661.06|662.51|659.87|0
1645806720000|2022-02-25 16:32:00|662.98|660.34|663.46|660.82|664.17|661.53|662.75|660.11|0
1645806730000|2022-02-25 16:32:10|664.88|662.24|663.93|661.29|664.88|662.24|663.93|661.29|0
1645806740000|2022-02-25 16:32:20|663.7|661.06|663.46|660.82|663.7|661.06|663.46|660.82|0
1645806750000|2022-02-25 16:32:30|663.7|661.06|665.12|662.48|665.12|662.48|663.7|661.06|0
1645806760000|2022-02-25 16:32:40|665.72|663.08|665.59|662.95|665.72|663.08|665.35|662.71|0
1645806770000|2022-02-25 16:32:50|665.12|662.48|664.41|661.77|665.12|662.48|664.41|661.77|0
1645806780000|2022-02-25 16:33:00|663.7|661.06|664.41|661.77|664.41|661.77|663.46|660.82|0
1645806790000|2022-02-25 16:33:10|663.7|661.06|662.87|660.23|663.7|661.06|662.87|660.23|0
1645806800000|2022-02-25 16:33:20|662.75|660.11|662.75|660.11|663.22|660.58|662.75|660.11|0
1645806810000|2022-02-25 16:33:30|662.51|659.87|662.04|659.4|662.51|659.87|661.8|659.16|0
1645806820000|2022-02-25 16:33:40|661.45|658.81|660.85|658.21|661.45|658.81|660.85|658.21|0
1645806830000|2022-02-25 16:33:50|660.62|657.98|659.43|656.79|660.62|657.98|659.43|656.79|0
1645806840000|2022-02-25 16:34:00|659.2|656.56|659.43|656.79|659.67|657.03|659.2|656.56|0
1645806850000|2022-02-25 16:34:10|659.67|657.03|658.96|656.32|660.14|657.5|658.96|656.32|0
1645806860000|2022-02-25 16:34:20|659.08|656.44|659.2|656.56|659.2|656.56|658.85|656.21|0
1645806870000|2022-02-25 16:34:30|659.67|657.03|659.91|657.27|659.91|657.27|659.2|656.56|0
1645806880000|2022-02-25 16:34:40|659.67|657.03|659.67|657.03|659.67|657.03|659.43|656.79|0
1645806890000|2022-02-25 16:34:50|659.91|657.27|659.91|657.27|659.91|657.27|659.91|657.27|0
1645806900000|2022-02-25 16:35:00|659.2|656.56|658.72|656.08|659.2|656.56|658.72|656.08|0
1645806910000|2022-02-25 16:35:10|659.2|656.56|659.2|656.56|659.2|656.56|659.2|656.56|0
1645806920000|2022-02-25 16:35:20|659.43|656.79|658.96|656.32|659.43|656.79|658.96|656.32|0
1645806930000|2022-02-25 16:35:30|659.2|656.56|659.43|656.79|659.43|656.79|659.2|656.56|0
1645806940000|2022-02-25 16:35:40|659.2|656.56|659.67|657.03|659.67|657.03|659.2|656.56|0
1645806950000|2022-02-25 16:35:50|659.79|657.15|660.14|657.5|660.38|657.74|659.79|657.15|0
1645806960000|2022-02-25 16:36:00|659.67|657.03|660.62|657.98|660.62|657.98|659.67|657.03|0
1645806970000|2022-02-25 16:36:10|660.85|658.21|662.04|659.4|662.04|659.4|660.85|658.21|0
1645806980000|2022-02-25 16:36:20|662.27|659.63|663.22|660.58|663.22|660.58|662.27|659.63|0
1645806990000|2022-02-25 16:36:30|662.75|660.11|664.41|661.77|664.41|661.77|662.75|660.11|0
1645807000000|2022-02-25 16:36:40|664.64|662|663.46|660.82|664.64|662|663.11|660.47|0
1645807010000|2022-02-25 16:36:50|664.17|661.53|664.41|661.77|664.64|662|663.7|661.06|0
1645807020000|2022-02-25 16:37:00|664.64|662|666.07|663.43|666.07|663.43|664.17|661.53|0
1645807030000|2022-02-25 16:37:10|665.59|662.95|664.64|662|665.83|663.19|664.64|662|0
1645807040000|2022-02-25 16:37:20|664.88|662.24|664.64|662|664.88|662.24|664.41|661.77|0
1645807050000|2022-02-25 16:37:30|664.88|662.24|665.12|662.48|665.59|662.95|664.88|662.24|0
1645807060000|2022-02-25 16:37:40|664.88|662.24|665.35|662.71|665.35|662.71|664.88|662.24|0
1645807070000|2022-02-25 16:37:50|665.59|662.95|666.3|663.66|666.3|663.66|665.59|662.95|0
1645807080000|2022-02-25 16:38:00|667.25|664.61|667.49|664.85|667.49|664.85|667.25|664.61|0
1645807090000|2022-02-25 16:38:10|666.3|663.66|666.54|663.9|666.78|664.14|666.3|663.66|0
1645807100000|2022-02-25 16:38:20|666.43|663.79|665.71|663.07|666.43|663.79|665.71|663.07|0
1645807110000|2022-02-25 16:38:30|665.35|662.71|664.53|661.89|665.35|662.71|664.53|661.89|0
1645807120000|2022-02-25 16:38:40|664.88|662.24|664.53|661.89|664.88|662.24|664.41|661.77|0
1645807130000|2022-02-25 16:38:50|664.29|661.65|663.22|660.58|664.29|661.65|663.22|660.58|0
1645807140000|2022-02-25 16:39:00|662.98|660.34|663.22|660.58|663.22|660.58|662.98|660.34|0
1645807150000|2022-02-25 16:39:10|663.46|660.82|663.22|660.58|664.17|661.53|663.22|660.58|0
1645807160000|2022-02-25 16:39:20|663.46|660.82|663.82|661.18|663.82|661.18|662.75|660.11|0
1645807170000|2022-02-25 16:39:30|663.69|661.05|663.22|660.58|663.69|661.05|663.22|660.58|0
1645807180000|2022-02-25 16:39:40|662.98|660.34|663.22|660.58|663.69|661.05|662.51|659.87|0
1645807190000|2022-02-25 16:39:50|662.87|660.23|663.22|660.58|663.22|660.58|662.87|660.23|0
1645807200000|2022-02-25 16:40:00|663.46|660.82|662.75|660.11|663.46|660.82|662.27|659.63|0
1645807210000|2022-02-25 16:40:10|663.46|660.82|665.83|663.19|665.83|663.19|662.87|660.23|0
1645807220000|2022-02-25 16:40:20|666.54|663.9|665.35|662.71|666.66|664.02|665.35|662.71|0
1645807230000|2022-02-25 16:40:30|665.24|662.6|664.17|661.53|665.24|662.6|664.17|661.53|0
1645807240000|2022-02-25 16:40:40|664.05|661.41|663.46|660.82|664.05|661.41|663.22|660.58|0
1645807250000|2022-02-25 16:40:50|663.69|661.05|663.22|660.58|663.93|661.29|663.22|660.58|0
1645807260000|2022-02-25 16:41:00|662.75|660.11|662.98|660.34|663.22|660.58|662.75|660.11|0
1645807270000|2022-02-25 16:41:10|662.51|659.87|662.98|660.34|662.98|660.34|662.51|659.87|0
1645807280000|2022-02-25 16:41:20|662.04|659.4|661.09|658.45|662.04|659.4|661.09|658.45|0
1645807290000|2022-02-25 16:41:30|660.85|658.21|660.62|657.98|660.85|658.21|660.62|657.98|0
1645807300000|2022-02-25 16:41:40|661.56|658.92|662.75|660.11|662.75|660.11|661.56|658.92|0
1645807310000|2022-02-25 16:41:50|663.22|660.58|662.27|659.63|663.22|660.58|662.27|659.63|0
1645807320000|2022-02-25 16:42:00|662.75|660.11|662.27|659.63|662.75|660.11|662.04|659.4|0
1645807330000|2022-02-25 16:42:10|661.8|659.16|662.51|659.87|662.51|659.87|661.56|658.92|0
1645807340000|2022-02-25 16:42:20|661.8|659.16|661.8|659.16|662.27|659.63|661.8|659.16|0
1645807350000|2022-02-25 16:42:30|660.97|658.33|660.85|658.21|661.33|658.69|660.62|657.98|0
1645807360000|2022-02-25 16:42:40|660.61|657.97|660.61|657.97|660.61|657.97|660.38|657.74|0
1645807370000|2022-02-25 16:42:50|660.38|657.74|660.85|658.21|660.85|658.21|660.38|657.74|0
1645807380000|2022-02-25 16:43:00|661.33|658.69|662.04|659.4|662.04|659.4|661.33|658.69|0
1645807390000|2022-02-25 16:43:10|662.27|659.63|662.27|659.63|662.27|659.63|662.04|659.4|0
1645807400000|2022-02-25 16:43:20|662.51|659.87|662.4|659.76|662.51|659.87|662.4|659.76|0
1645807410000|2022-02-25 16:43:30|662.51|659.87|664.17|661.53|664.17|661.53|662.51|659.87|0
1645807420000|2022-02-25 16:43:40|663.69|661.05|662.75|660.11|663.69|661.05|662.75|660.11|0
1645807430000|2022-02-25 16:43:50|662.98|660.34|662.75|660.11|662.98|660.34|662.75|660.11|0
1645807440000|2022-02-25 16:44:00|662.51|659.87|662.75|660.11|662.75|660.11|662.51|659.87|0
1645807450000|2022-02-25 16:44:10|662.51|659.87|662.04|659.4|662.98|660.34|662.04|659.4|0
1645807460000|2022-02-25 16:44:20|663.93|661.29|664.77|662.13|664.88|662.24|663.93|661.29|0
1645807470000|2022-02-25 16:44:30|664.17|661.53|664.64|662|664.64|662|664.17|661.53|0
1645807480000|2022-02-25 16:44:40|665.12|662.48|663.93|661.29|665.12|662.48|663.93|661.29|0
1645807490000|2022-02-25 16:44:50|664.88|662.24|663.93|661.29|664.88|662.24|663.93|661.29|0
1645807500000|2022-02-25 16:45:00|663.69|661.05|662.51|659.87|663.69|661.05|662.51|659.87|0
1645807510000|2022-02-25 16:45:10|662.27|659.63|662.51|659.87|662.51|659.87|662.27|659.63|0
1645807520000|2022-02-25 16:45:20|662.4|659.76|662.04|659.4|662.4|659.76|661.8|659.16|0
1645807530000|2022-02-25 16:45:30|662.16|659.52|661.8|659.16|662.16|659.52|661.56|658.92|0
1645807540000|2022-02-25 16:45:40|660.85|658.21|660.61|657.97|660.85|658.21|660.38|657.74|0
1645807550000|2022-02-25 16:45:50|660.38|657.74|660.38|657.74|660.38|657.74|660.14|657.5|0
1645807560000|2022-02-25 16:46:00|659.19|656.55|660.14|657.5|660.61|657.97|659.19|656.55|0
1645807570000|2022-02-25 16:46:10|659.9|657.26|660.85|658.21|660.85|658.21|659.9|657.26|0
1645807580000|2022-02-25 16:46:20|660.61|657.97|660.14|657.5|660.61|657.97|660.14|657.5|0
1645807590000|2022-02-25 16:46:30|660.74|658.1|661.8|659.16|661.8|659.16|660.61|657.97|0
1645807600000|2022-02-25 16:46:40|661.32|658.68|660.38|657.74|661.32|658.68|660.38|657.74|0
1645807610000|2022-02-25 16:46:50|660.85|658.21|661.09|658.45|661.09|658.45|660.85|658.21|0
1645807620000|2022-02-25 16:47:00|661.68|659.04|662.27|659.63|662.27|659.63|661.32|658.68|0
1645807630000|2022-02-25 16:47:10|661.92|659.28|660.61|657.97|661.92|659.28|660.61|657.97|0
1645807640000|2022-02-25 16:47:20|660.38|657.74|661.09|658.45|661.09|658.45|659.9|657.26|0
1645807650000|2022-02-25 16:47:30|661.32|658.68|662.04|659.4|662.04|659.4|661.32|658.68|0
1645807660000|2022-02-25 16:47:40|662.16|659.52|662.04|659.4|662.27|659.63|662.04|659.4|0
1645807670000|2022-02-25 16:47:50|662.4|659.76|661.8|659.16|662.98|660.34|661.8|659.16|0
1645807680000|2022-02-25 16:48:00|661.92|659.28|662.27|659.63|662.51|659.87|661.92|659.28|0
1645807690000|2022-02-25 16:48:10|662.51|659.87|662.04|659.4|662.51|659.87|662.04|659.4|0
1645807700000|2022-02-25 16:48:20|662.27|659.63|661.8|659.16|662.27|659.63|661.68|659.04|0
1645807710000|2022-02-25 16:48:30|661.56|658.92|662.16|659.52|662.4|659.76|661.56|658.92|0
1645807720000|2022-02-25 16:48:40|661.8|659.16|660.38|657.74|661.8|659.16|660.38|657.74|0
1645807730000|2022-02-25 16:48:50|660.85|658.21|660.85|658.21|660.85|658.21|660.38|657.74|0
1645807740000|2022-02-25 16:49:00|662.04|659.4|661.09|658.45|662.04|659.4|660.85|658.21|0
1645807750000|2022-02-25 16:49:10|660.85|658.21|659.9|657.26|660.85|658.21|659.9|657.26|0
1645807760000|2022-02-25 16:49:20|659.43|656.79|658.48|655.84|659.43|656.79|658.48|655.84|0
1645807770000|2022-02-25 16:49:30|658.13|655.49|657.66|655.02|658.13|655.49|657.66|655.02|0
1645807780000|2022-02-25 16:49:40|657.77|655.13|658.48|655.84|658.48|655.84|657.77|655.13|0
1645807790000|2022-02-25 16:49:50|658.01|655.37|657.77|655.13|658.01|655.37|657.77|655.13|0
1645807800000|2022-02-25 16:50:00|657.3|654.66|657.77|655.13|657.77|655.13|657.06|654.42|0
1645807810000|2022-02-25 16:50:10|657.3|654.66|657.77|655.13|657.77|655.13|657.3|654.66|0
1645807820000|2022-02-25 16:50:20|657.54|654.9|657.19|654.55|657.54|654.9|657.19|654.55|0
1645807830000|2022-02-25 16:50:30|657.06|654.42|657.77|655.13|657.77|655.13|657.06|654.42|0
1645807840000|2022-02-25 16:50:40|657.54|654.9|657.9|655.26|657.9|655.26|657.54|654.9|0
1645807850000|2022-02-25 16:50:50|658.01|655.37|657.19|654.55|658.25|655.61|657.19|654.55|0
1645807860000|2022-02-25 16:51:00|657.54|654.9|655.65|653.01|657.54|654.9|655.65|653.01|0
1645807870000|2022-02-25 16:51:10|654.7|652.06|655.65|653.01|655.65|653.01|654.7|652.06|0
1645807880000|2022-02-25 16:51:20|656.12|653.48|656.12|653.48|656.36|653.72|656.01|653.37|0
1645807890000|2022-02-25 16:51:30|657.54|654.9|657.77|655.13|657.77|655.13|657.3|654.66|0
1645807900000|2022-02-25 16:51:40|658.25|655.61|658.72|656.08|658.72|656.08|658.25|655.61|0
1645807910000|2022-02-25 16:51:50|658.48|655.84|658.13|655.49|658.48|655.84|657.77|655.13|0
1645807920000|2022-02-25 16:52:00|657.42|654.78|656.83|654.19|657.42|654.78|656.83|654.19|0
1645807930000|2022-02-25 16:52:10|657.06|654.42|658.48|655.84|658.48|655.84|657.06|654.42|0
1645807940000|2022-02-25 16:52:20|658.01|655.37|658.01|655.37|658.01|655.37|658.01|655.37|0
1645807950000|2022-02-25 16:52:30|657.77|655.13|658.48|655.84|658.48|655.84|657.77|655.13|0
1645807960000|2022-02-25 16:52:40|660.26|657.62|659.19|656.55|660.26|657.62|659.19|656.55|0
1645807970000|2022-02-25 16:52:50|659.43|656.79|659.19|656.55|659.67|657.03|659.19|656.55|0
1645807980000|2022-02-25 16:53:00|658.96|656.32|658.48|655.84|658.96|656.32|658.48|655.84|0
1645807990000|2022-02-25 16:53:10|658.13|655.49|657.77|655.13|658.25|655.61|657.77|655.13|0
1645808000000|2022-02-25 16:53:20|657.54|654.9|657.06|654.42|657.54|654.9|657.06|654.42|0
1645808010000|2022-02-25 16:53:30|657.42|654.78|656.59|653.95|657.42|654.78|656.59|653.95|0
1645808020000|2022-02-25 16:53:40|656.12|653.48|656.59|653.95|656.59|653.95|656.12|653.48|0
1645808030000|2022-02-25 16:53:50|656.36|653.72|656.59|653.95|656.59|653.95|656.36|653.72|0
1645808040000|2022-02-25 16:54:00|656.12|653.48|655.06|652.42|656.12|653.48|655.06|652.42|0
1645808050000|2022-02-25 16:54:10|655.41|652.77|654.94|652.3|655.41|652.77|654.94|652.3|0
1645808060000|2022-02-25 16:54:20|655.17|652.53|655.17|652.53|655.17|652.53|654.94|652.3|0
1645808070000|2022-02-25 16:54:30|654.7|652.06|653.99|651.35|654.7|652.06|653.99|651.35|0
1645808080000|2022-02-25 16:54:40|653.76|651.12|653.52|650.88|653.76|651.12|653.28|650.64|0
1645808090000|2022-02-25 16:54:50|653.28|650.64|653.76|651.12|653.99|651.35|653.28|650.64|0
1645808100000|2022-02-25 16:55:00|654.23|651.59|653.28|650.64|654.23|651.59|653.28|650.64|0
1645808110000|2022-02-25 16:55:10|652.57|649.93|651.39|648.75|652.57|649.93|651.16|648.52|0
1645808120000|2022-02-25 16:55:20|651.16|648.52|651.63|648.99|651.63|648.99|650.92|648.28|0
1645808130000|2022-02-25 16:55:30|651.39|648.75|650.92|648.28|651.39|648.75|650.81|648.17|0
1645808140000|2022-02-25 16:55:40|650.45|647.81|649.74|647.1|650.45|647.81|649.74|647.1|0
1645808150000|2022-02-25 16:55:50|649.98|647.34|649.63|646.99|649.98|647.34|649.63|646.99|0
1645808160000|2022-02-25 16:56:00|649.74|647.1|649.98|647.34|650.21|647.57|649.74|647.1|0
1645808170000|2022-02-25 16:56:10|649.74|647.1|650.21|647.57|650.21|647.57|649.74|647.1|0
1645808180000|2022-02-25 16:56:20|649.51|646.87|649.03|646.39|649.74|647.1|649.03|646.39|0
1645808190000|2022-02-25 16:56:30|649.27|646.63|648.56|645.92|649.27|646.63|648.56|645.92|0
1645808200000|2022-02-25 16:56:40|648.8|646.16|648.09|645.45|648.8|646.16|648.09|645.45|0
1645808210000|2022-02-25 16:56:50|648.33|645.69|649.27|646.63|649.27|646.63|648.09|645.45|0
1645808220000|2022-02-25 16:57:00|650.45|647.81|650.69|648.05|650.69|648.05|650.21|647.57|0
1645808230000|2022-02-25 16:57:10|650.92|648.28|650.69|648.05|650.92|648.28|650.69|648.05|0
1645808240000|2022-02-25 16:57:20|650.45|647.81|650.21|647.57|650.45|647.81|649.74|647.1|0
1645808250000|2022-02-25 16:57:30|650.45|647.81|650.1|647.46|650.69|648.05|650.1|647.46|0
1645808260000|2022-02-25 16:57:40|649.74|647.1|648.8|646.16|649.74|647.1|648.8|646.16|0
1645808270000|2022-02-25 16:57:50|648.56|645.92|649.27|646.63|649.27|646.63|648.56|645.92|0
1645808280000|2022-02-25 16:58:00|649.39|646.75|649.39|646.75|649.39|646.75|649.03|646.39|0
1645808290000|2022-02-25 16:58:10|649.98|647.34|649.51|646.87|650.45|647.81|649.51|646.87|0
1645808300000|2022-02-25 16:58:20|649.03|646.39|649.03|646.39|649.03|646.39|649.03|646.39|0
1645808310000|2022-02-25 16:58:30|649.98|647.34|649.86|647.22|650.21|647.57|649.86|647.22|0
1645808320000|2022-02-25 16:58:40|649.74|647.1|648.92|646.28|649.74|647.1|648.92|646.28|0
1645808330000|2022-02-25 16:58:50|649.03|646.39|648.8|646.16|649.03|646.39|648.8|646.16|0
1645808340000|2022-02-25 16:59:00|648.33|645.69|648.09|645.45|648.56|645.92|648.09|645.45|0
1645808350000|2022-02-25 16:59:10|647.62|644.98|646.91|644.27|647.86|645.22|646.91|644.27|0
1645808360000|2022-02-25 16:59:20|646.68|644.04|647.15|644.51|647.15|644.51|646.68|644.04|0
1645808370000|2022-02-25 16:59:30|646.91|644.27|646.68|644.04|646.91|644.27|646.68|644.04|0
1645808380000|2022-02-25 16:59:40|646.91|644.27|646.68|644.04|647.15|644.51|646.68|644.04|0
1645808390000|2022-02-25 16:59:50|647.15|644.51|647.27|644.63|647.38|644.74|647.15|644.51|0
1645808400000|2022-02-25 17:00:00|647.15|644.51|647.98|645.34|647.98|645.34|646.56|643.92|0
1645808410000|2022-02-25 17:00:10|648.09|645.45|647.98|645.34|648.09|645.45|646.91|644.27|0
1645808420000|2022-02-25 17:00:20|647.86|645.22|646.91|644.27|648.09|645.45|646.91|644.27|0
1645808430000|2022-02-25 17:00:30|646.68|644.04|647.86|645.22|647.86|645.22|646.68|644.04|0
1645808440000|2022-02-25 17:00:40|648.33|645.69|648.21|645.57|648.33|645.69|647.98|645.34|0
1645808450000|2022-02-25 17:00:50|648.09|645.45|648.56|645.92|649.16|646.52|648.09|645.45|0
1645808460000|2022-02-25 17:01:00|648.45|645.81|648.56|645.92|648.8|646.16|648.45|645.81|0
1645808470000|2022-02-25 17:01:10|648.45|645.81|648.45|645.81|648.45|645.81|648.45|645.81|0
1645808480000|2022-02-25 17:01:20|648.33|645.69|648.09|645.45|648.33|645.69|647.86|645.22|0
1645808490000|2022-02-25 17:01:30|647.86|645.22|648.09|645.45|648.09|645.45|647.86|645.22|0
1645808500000|2022-02-25 17:01:40|647.86|645.22|648.56|645.92|648.56|645.92|647.86|645.22|0
1645808510000|2022-02-25 17:01:50|648.33|645.69|647.98|645.34|648.33|645.69|647.98|645.34|0
1645808520000|2022-02-25 17:02:00|647.86|645.22|646.44|643.8|647.86|645.22|646.44|643.8|0
1645808530000|2022-02-25 17:02:10|646.21|643.57|645.26|642.62|646.21|643.57|645.26|642.62|0
1645808540000|2022-02-25 17:02:20|645.03|642.39|645.5|642.86|645.5|642.86|644.79|642.15|0
1645808550000|2022-02-25 17:02:30|645.26|642.62|645.26|642.62|645.5|642.86|645.26|642.62|0
1645808560000|2022-02-25 17:02:40|645.03|642.39|645.03|642.39|645.03|642.39|644.79|642.15|0
1645808570000|2022-02-25 17:02:50|644.79|642.15|645.5|642.86|645.5|642.86|644.79|642.15|0
1645808580000|2022-02-25 17:03:00|645.97|643.33|645.97|643.33|645.97|643.33|645.73|643.09|0
1645808590000|2022-02-25 17:03:10|646.21|643.57|646.21|643.57|646.21|643.57|645.97|643.33|0
1645808600000|2022-02-25 17:03:20|646.44|643.8|646.44|643.8|646.44|643.8|646.21|643.57|0
1645808610000|2022-02-25 17:03:30|646.21|643.57|646.91|644.27|646.91|644.27|646.21|643.57|0
1645808620000|2022-02-25 17:03:40|646.44|643.8|646.44|643.8|646.44|643.8|646.21|643.57|0
1645808630000|2022-02-25 17:03:50|646.21|643.57|646.21|643.57|646.44|643.8|646.21|643.57|0
1645808640000|2022-02-25 17:04:00|645.86|643.22|646.44|643.8|646.44|643.8|645.86|643.22|0
1645808650000|2022-02-25 17:04:10|646.68|644.04|647.62|644.98|647.62|644.98|646.68|644.04|0
1645808660000|2022-02-25 17:04:20|647.38|644.74|647.85|645.21|647.85|645.21|647.38|644.74|0
1645808670000|2022-02-25 17:04:30|648.09|645.45|647.85|645.21|648.09|645.45|647.62|644.98|0
1645808680000|2022-02-25 17:04:40|648.33|645.69|649.27|646.63|649.27|646.63|648.33|645.69|0
1645808690000|2022-02-25 17:04:50|649.51|646.87|650.45|647.81|650.45|647.81|649.51|646.87|0
1645808700000|2022-02-25 17:05:00|649.74|647.1|650.68|648.04|650.92|648.28|649.74|647.1|0
1645808710000|2022-02-25 17:05:10|650.45|647.81|650.68|648.04|650.68|648.04|650.45|647.81|0
1645808720000|2022-02-25 17:05:20|651.28|648.64|651.39|648.75|651.39|648.75|650.92|648.28|0
1645808730000|2022-02-25 17:05:30|651.28|648.64|650.92|648.28|651.28|648.64|650.92|648.28|0
1645808740000|2022-02-25 17:05:40|650.68|648.04|651.52|648.88|651.52|648.88|650.68|648.04|0
1645808750000|2022-02-25 17:05:50|651.86|649.22|651.86|649.22|652.1|649.46|651.86|649.22|0
1645808760000|2022-02-25 17:06:00|652.22|649.58|651.86|649.22|652.22|649.58|651.86|649.22|0
1645808770000|2022-02-25 17:06:10|651.63|648.99|651.63|648.99|651.63|648.99|651.16|648.52|0
1645808780000|2022-02-25 17:06:20|651.16|648.52|651.16|648.52|651.16|648.52|650.92|648.28|0
1645808790000|2022-02-25 17:06:30|651.28|648.64|653.05|650.41|653.05|650.41|651.28|648.64|0
1645808800000|2022-02-25 17:06:40|652.57|649.93|652.81|650.17|652.81|650.17|652.57|649.93|0
1645808810000|2022-02-25 17:06:50|652.57|649.93|651.86|649.22|652.57|649.93|651.86|649.22|0
1645808820000|2022-02-25 17:07:00|651.63|648.99|651.16|648.52|652.1|649.46|651.16|648.52|0
1645808830000|2022-02-25 17:07:10|651.39|648.75|650.45|647.81|651.39|648.75|650.45|647.81|0
1645808840000|2022-02-25 17:07:20|650.92|648.28|651.16|648.52|651.28|648.64|650.92|648.28|0
1645808850000|2022-02-25 17:07:30|651.39|648.75|651.63|648.99|651.63|648.99|651.16|648.52|0
1645808860000|2022-02-25 17:07:40|651.99|649.35|651.63|648.99|651.99|649.35|651.39|648.75|0
1645808870000|2022-02-25 17:07:50|652.1|649.46|652.57|649.93|652.57|649.93|652.1|649.46|0
1645808880000|2022-02-25 17:08:00|652.34|649.7|652.1|649.46|652.34|649.7|652.1|649.46|0
1645808890000|2022-02-25 17:08:10|652.34|649.7|652.93|650.29|652.93|650.29|651.86|649.22|0
1645808900000|2022-02-25 17:08:20|653.4|650.76|653.28|650.64|653.4|650.76|653.05|650.41|0
1645808910000|2022-02-25 17:08:30|653.52|650.88|653.99|651.35|653.99|651.35|653.28|650.64|0
1645808920000|2022-02-25 17:08:40|653.75|651.11|653.17|650.53|653.99|651.35|653.17|650.53|0
1645808930000|2022-02-25 17:08:50|653.28|650.64|653.75|651.11|653.75|651.11|653.17|650.53|0
1645808940000|2022-02-25 17:09:00|654.46|651.82|653.75|651.11|654.46|651.82|653.75|651.11|0
1645808950000|2022-02-25 17:09:10|653.52|650.88|652.34|649.7|653.52|650.88|652.34|649.7|0
1645808960000|2022-02-25 17:09:20|652.81|650.17|653.64|651|653.99|651.35|652.57|649.93|0
1645808970000|2022-02-25 17:09:30|653.99|651.35|654.7|652.06|654.7|652.06|653.99|651.35|0
1645808980000|2022-02-25 17:09:40|655.17|652.53|654.7|652.06|655.17|652.53|654.7|652.06|0
1645808990000|2022-02-25 17:09:50|655.06|652.42|655.06|652.42|655.17|652.53|655.06|652.42|0
1645809000000|2022-02-25 17:10:00|654.7|652.06|654.46|651.82|654.93|652.29|654.46|651.82|0
1645809010000|2022-02-25 17:10:10|654.7|652.06|654.93|652.29|655.17|652.53|654.7|652.06|0
1645809020000|2022-02-25 17:10:20|654.7|652.06|653.28|650.64|654.7|652.06|653.28|650.64|0
1645809030000|2022-02-25 17:10:30|652.34|649.7|652.34|649.7|652.34|649.7|652.1|649.46|0
1645809040000|2022-02-25 17:10:40|651.86|649.22|652.34|649.7|652.34|649.7|651.86|649.22|0
1645809050000|2022-02-25 17:10:50|652.46|649.82|652.1|649.46|652.57|649.93|652.1|649.46|0
1645809060000|2022-02-25 17:11:00|652.57|649.93|652.22|649.58|652.81|650.17|652.22|649.58|0
1645809070000|2022-02-25 17:11:10|653.04|650.4|652.1|649.46|653.04|650.4|652.1|649.46|0
1645809080000|2022-02-25 17:11:20|652.22|649.58|652.1|649.46|652.22|649.58|651.86|649.22|0
1645809090000|2022-02-25 17:11:30|651.86|649.22|652.34|649.7|652.34|649.7|651.86|649.22|0
1645809100000|2022-02-25 17:11:40|652.93|650.29|652.46|649.82|652.93|650.29|652.1|649.46|0
1645809110000|2022-02-25 17:11:50|652.34|649.7|652.57|649.93|652.57|649.93|652.34|649.7|0
1645809120000|2022-02-25 17:12:00|652.34|649.7|651.63|648.99|652.34|649.7|651.39|648.75|0
1645809130000|2022-02-25 17:12:10|651.99|649.35|652.81|650.17|652.81|650.17|651.86|649.22|0
1645809140000|2022-02-25 17:12:20|653.52|650.88|654.23|651.59|654.23|651.59|653.52|650.88|0
1645809150000|2022-02-25 17:12:30|654.35|651.71|654.23|651.59|654.35|651.71|654.23|651.59|0
1645809160000|2022-02-25 17:12:40|654.35|651.71|654.82|652.18|654.82|652.18|654.35|651.71|0
1645809170000|2022-02-25 17:12:50|653.99|651.35|653.75|651.11|653.99|651.35|653.75|651.11|0
1645809180000|2022-02-25 17:13:00|653.52|650.88|653.52|650.88|653.75|651.11|653.28|650.64|0
1645809190000|2022-02-25 17:13:10|653.75|651.11|654.46|651.82|654.93|652.29|653.75|651.11|0
1645809200000|2022-02-25 17:13:20|654.7|652.06|655.41|652.77|655.41|652.77|654.7|652.06|0
1645809210000|2022-02-25 17:13:30|655.88|653.24|655.64|653|655.88|653.24|655.64|653|0
1645809220000|2022-02-25 17:13:40|655.88|653.24|655.88|653.24|656.12|653.48|655.88|653.24|0
1645809230000|2022-02-25 17:13:50|656.12|653.48|657.06|654.42|657.3|654.66|656.12|653.48|0
1645809240000|2022-02-25 17:14:00|657.3|654.66|655.88|653.24|657.3|654.66|655.88|653.24|0
1645809250000|2022-02-25 17:14:10|656.35|653.71|656.71|654.07|656.83|654.19|656.35|653.71|0
1645809260000|2022-02-25 17:14:20|656.83|654.19|657.3|654.66|657.3|654.66|656.83|654.19|0
1645809270000|2022-02-25 17:14:30|657.06|654.42|657.3|654.66|657.3|654.66|657.06|654.42|0
1645809280000|2022-02-25 17:14:40|657.53|654.89|657.53|654.89|657.53|654.89|657.3|654.66|0
1645809290000|2022-02-25 17:14:50|657.3|654.66|657.77|655.13|657.77|655.13|657.3|654.66|0
1645809300000|2022-02-25 17:15:00|657.53|654.89|658.01|655.37|658.01|655.37|657.53|654.89|0
1645809310000|2022-02-25 17:15:10|657.77|655.13|657.77|655.13|658.01|655.37|657.77|655.13|0
1645809320000|2022-02-25 17:15:20|658.24|655.6|658.01|655.37|658.24|655.6|657.53|654.89|0
1645809330000|2022-02-25 17:15:30|658.48|655.84|658.24|655.6|658.48|655.84|658.24|655.6|0
1645809340000|2022-02-25 17:15:40|658.01|655.37|657.18|654.54|658.01|655.37|657.18|654.54|0
1645809350000|2022-02-25 17:15:50|656.59|653.95|656.35|653.71|656.95|654.31|656.35|653.71|0
1645809360000|2022-02-25 17:16:00|656.59|653.95|656.35|653.71|656.59|653.95|656.12|653.48|0
1645809370000|2022-02-25 17:16:10|656|653.36|656.12|653.48|656.12|653.48|655.88|653.24|0
1645809380000|2022-02-25 17:16:20|655.88|653.24|656.95|654.31|656.95|654.31|655.88|653.24|0
1645809390000|2022-02-25 17:16:30|656.83|654.19|656.59|653.95|657.06|654.42|656.59|653.95|0
1645809400000|2022-02-25 17:16:40|656.35|653.71|656.12|653.48|656.35|653.71|656.12|653.48|0
1645809410000|2022-02-25 17:16:50|656|653.36|655.64|653|656.12|653.48|655.41|652.77|0
1645809420000|2022-02-25 17:17:00|656.35|653.71|655.17|652.53|656.35|653.71|655.17|652.53|0
1645809430000|2022-02-25 17:17:10|655.06|652.42|653.99|651.35|655.17|652.53|653.99|651.35|0
1645809440000|2022-02-25 17:17:20|654.23|651.59|653.04|650.4|654.23|651.59|653.04|650.4|0
1645809450000|2022-02-25 17:17:30|652.57|649.93|653.28|650.64|653.28|650.64|652.57|649.93|0
1645809460000|2022-02-25 17:17:40|652.81|650.17|652.57|649.93|652.81|650.17|652.57|649.93|0
1645809470000|2022-02-25 17:17:50|652.81|650.17|652.69|650.05|652.81|650.17|652.69|650.05|0
1645809480000|2022-02-25 17:18:00|652.34|649.7|652.57|649.93|652.81|650.17|652.34|649.7|0
1645809490000|2022-02-25 17:18:10|652.1|649.46|653.52|650.88|653.52|650.88|652.1|649.46|0
1645809500000|2022-02-25 17:18:20|653.28|650.64|653.64|651|653.64|651|653.28|650.64|0
1645809510000|2022-02-25 17:18:30|653.52|650.88|653.28|650.64|653.52|650.88|653.28|650.64|0
1645809520000|2022-02-25 17:18:40|652.81|650.17|652.1|649.46|652.81|650.17|652.1|649.46|0
1645809530000|2022-02-25 17:18:50|652.93|650.29|653.28|650.64|653.28|650.64|652.93|650.29|0
1645809540000|2022-02-25 17:19:00|653.04|650.4|652.81|650.17|653.04|650.4|652.81|650.17|0
1645809550000|2022-02-25 17:19:10|652.93|650.29|652.46|649.82|652.93|650.29|652.46|649.82|0
1645809560000|2022-02-25 17:19:20|652.34|649.7|652.34|649.7|652.57|649.93|652.34|649.7|0
1645809570000|2022-02-25 17:19:30|652.57|649.93|652.34|649.7|652.57|649.93|652.34|649.7|0
1645809580000|2022-02-25 17:19:40|652.22|649.58|652.1|649.46|652.22|649.58|652.1|649.46|0
1645809590000|2022-02-25 17:19:50|651.86|649.22|652.34|649.7|652.34|649.7|651.86|649.22|0
1645809600000|2022-02-25 17:20:00|652.57|649.93|652.34|649.7|653.04|650.4|652.34|649.7|0
1645809610000|2022-02-25 17:20:10|652.81|650.17|653.75|651.11|653.75|651.11|652.81|650.17|0
1645809620000|2022-02-25 17:20:20|654.93|652.29|654.35|651.71|654.93|652.29|654.35|651.71|0
1645809630000|2022-02-25 17:20:30|655.41|652.77|654.35|651.71|655.41|652.77|654.35|651.71|0
1645809640000|2022-02-25 17:20:40|654.22|651.58|654.93|652.29|654.93|652.29|654.22|651.58|0
1645809650000|2022-02-25 17:20:50|655.17|652.53|655.64|653|655.88|653.24|655.17|652.53|0
1645809660000|2022-02-25 17:21:00|655.88|653.24|656.12|653.48|656.12|653.48|655.88|653.24|0
1645809670000|2022-02-25 17:21:10|655.64|653|655.53|652.89|655.64|653|655.41|652.77|0
1645809680000|2022-02-25 17:21:20|655.41|652.77|655.41|652.77|655.64|653|655.29|652.65|0
1645809690000|2022-02-25 17:21:30|655.64|653|656.12|653.48|656.12|653.48|655.41|652.77|0
1645809700000|2022-02-25 17:21:40|655.77|653.13|655.17|652.53|655.77|653.13|655.17|652.53|0
1645809710000|2022-02-25 17:21:50|655.41|652.77|655.17|652.53|655.41|652.77|655.17|652.53|0
1645809720000|2022-02-25 17:22:00|654.7|652.06|654.46|651.82|654.93|652.29|654.22|651.58|0
1645809730000|2022-02-25 17:22:10|654.7|652.06|654.22|651.58|654.7|652.06|654.22|651.58|0
1645809740000|2022-02-25 17:22:20|654.35|651.71|655.41|652.77|655.41|652.77|653.52|650.88|0
1645809750000|2022-02-25 17:22:30|655.64|653|655.64|653|655.64|653|655.17|652.53|0
1645809760000|2022-02-25 17:22:40|656.11|653.47|655.88|653.24|656.11|653.47|655.64|653|0
1645809770000|2022-02-25 17:22:50|656.11|653.47|655.17|652.53|656.11|653.47|655.17|652.53|0
1645809780000|2022-02-25 17:23:00|654.93|652.29|655.29|652.65|655.29|652.65|654.58|651.94|0
1645809790000|2022-02-25 17:23:10|655.49|652.85|655.73|653.09|655.73|653.09|655.26|652.62|0
1645809800000|2022-02-25 17:23:20|655.49|652.85|655.26|652.62|655.61|652.97|655.26|652.62|0
1645809810000|2022-02-25 17:23:30|655.49|652.85|655.26|652.62|655.49|652.85|655.26|652.62|0
1645809820000|2022-02-25 17:23:40|655.38|652.74|655.26|652.62|655.73|653.09|655.26|652.62|0
1645809830000|2022-02-25 17:23:50|655.49|652.85|655.14|652.5|655.49|652.85|655.14|652.5|0
1645809840000|2022-02-25 17:24:00|655.25|652.61|655.02|652.38|655.25|652.61|654.78|652.14|0
1645809850000|2022-02-25 17:24:10|655.49|652.85|655.25|652.61|655.49|652.85|655.25|652.61|0
1645809860000|2022-02-25 17:24:20|655.49|652.85|655.49|652.85|655.73|653.09|655.49|652.85|0
1645809870000|2022-02-25 17:24:30|655.25|652.61|655.25|652.61|655.25|652.61|655.14|652.5|0
1645809880000|2022-02-25 17:24:40|655.38|652.74|655.25|652.61|655.38|652.74|655.25|652.61|0
1645809890000|2022-02-25 17:24:50|654.55|651.91|654.2|651.56|654.55|651.91|654.2|651.56|0
1645809900000|2022-02-25 17:25:00|654.55|651.91|655.73|653.09|655.73|653.09|654.55|651.91|0
1645809910000|2022-02-25 17:25:10|654.31|651.67|655.49|652.85|655.49|652.85|654.31|651.67|0
1645809920000|2022-02-25 17:25:20|655.02|652.38|654.78|652.14|655.25|652.61|654.78|652.14|0
1645809930000|2022-02-25 17:25:30|654.55|651.91|653.84|651.2|654.67|652.03|653.84|651.2|0
1645809940000|2022-02-25 17:25:40|653.96|651.32|653.6|650.96|654.07|651.43|653.6|650.96|0
1645809950000|2022-02-25 17:25:50|653.84|651.2|652.89|650.25|653.84|651.2|652.89|650.25|0
1645809960000|2022-02-25 17:26:00|653.02|650.38|651.95|649.31|653.02|650.38|651.95|649.31|0
1645809970000|2022-02-25 17:26:10|652.42|649.78|652.42|649.78|652.42|649.78|652.42|649.78|0
1645809980000|2022-02-25 17:26:20|652.19|649.55|651.48|648.84|652.19|649.55|651.48|648.84|0
1645809990000|2022-02-25 17:26:30|650.77|648.13|650.3|647.66|650.77|648.13|650.3|647.66|0
1645810000000|2022-02-25 17:26:40|650.77|648.13|650.42|647.78|650.77|648.13|650.42|647.78|0
1645810010000|2022-02-25 17:26:50|650.3|647.66|650.06|647.42|650.53|647.89|649.95|647.31|0
1645810020000|2022-02-25 17:27:00|650.3|647.66|649.59|646.95|650.3|647.66|649.59|646.95|0
1645810030000|2022-02-25 17:27:10|649.35|646.71|649.59|646.95|649.83|647.19|649.35|646.71|0
1645810040000|2022-02-25 17:27:20|648.88|646.24|649.59|646.95|649.59|646.95|648.88|646.24|0
1645810050000|2022-02-25 17:27:30|649.12|646.48|649.83|647.19|649.83|647.19|649.12|646.48|0
1645810060000|2022-02-25 17:27:40|649.95|647.31|649.01|646.37|649.95|647.31|649.01|646.37|0
1645810070000|2022-02-25 17:27:50|649.35|646.71|648.88|646.24|649.35|646.71|648.88|646.24|0
1645810080000|2022-02-25 17:28:00|649.12|646.48|649.83|647.19|649.83|647.19|649.12|646.48|0
1645810090000|2022-02-25 17:28:10|649.59|646.95|649.35|646.71|650.06|647.42|649.35|646.71|0
1645810100000|2022-02-25 17:28:20|649.83|647.19|650.3|647.66|650.3|647.66|649.83|647.19|0
1645810110000|2022-02-25 17:28:30|650.06|647.42|649.59|646.95|650.06|647.42|649.35|646.71|0
1645810120000|2022-02-25 17:28:40|649.35|646.71|649.12|646.48|649.35|646.71|649.12|646.48|0
1645810130000|2022-02-25 17:28:50|649.24|646.6|648.88|646.24|649.24|646.6|648.65|646.01|0
1645810140000|2022-02-25 17:29:00|649.12|646.48|648.18|645.54|649.12|646.48|648.18|645.54|0
1645810150000|2022-02-25 17:29:10|647.47|644.83|647.7|645.06|647.94|645.3|647.47|644.83|0
1645810160000|2022-02-25 17:29:20|648.06|645.42|647.94|645.3|648.18|645.54|647.94|645.3|0
1645810170000|2022-02-25 17:29:30|648.18|645.54|648.18|645.54|648.3|645.66|648.18|645.54|0
1645810180000|2022-02-25 17:29:40|648.41|645.77|648.18|645.54|648.41|645.77|647.94|645.3|0
1645810190000|2022-02-25 17:29:50|647.94|645.3|648.18|645.54|648.18|645.54|647.7|645.06|0
1645810200000|2022-02-25 17:30:00|647.94|645.3|647|644.36|647.94|645.3|647|644.36|0
1645810210000|2022-02-25 17:30:10|646.53|643.89|647.47|644.83|647.47|644.83|646.53|643.89|0
1645810220000|2022-02-25 17:30:20|647.7|645.06|647.23|644.59|647.7|645.06|647.23|644.59|0
1645810230000|2022-02-25 17:30:30|647.7|645.06|647.47|644.83|647.7|645.06|647.47|644.83|0
1645810240000|2022-02-25 17:30:40|647.23|644.59|646.53|643.89|647.47|644.83|646.53|643.89|0
1645810250000|2022-02-25 17:30:50|646.88|644.24|645.58|642.94|646.88|644.24|645.58|642.94|0
1645810260000|2022-02-25 17:31:00|646.06|643.42|645.82|643.18|646.06|643.42|645.58|642.94|0
1645810270000|2022-02-25 17:31:10|646.06|643.42|645.82|643.18|646.06|643.42|645.82|643.18|0
1645810280000|2022-02-25 17:31:20|645.94|643.3|646.76|644.12|646.76|644.12|645.94|643.3|0
1645810290000|2022-02-25 17:31:30|646.29|643.65|647.47|644.83|647.47|644.83|646.29|643.65|0
1645810300000|2022-02-25 17:31:40|647.7|645.06|647.47|644.83|647.7|645.06|647.23|644.59|0
1645810310000|2022-02-25 17:31:50|647|644.36|646.53|643.89|647|644.36|646.53|643.89|0
1645810320000|2022-02-25 17:32:00|646.76|644.12|646.29|643.65|646.76|644.12|646.29|643.65|0
1645810330000|2022-02-25 17:32:10|647|644.36|647.23|644.59|647.36|644.72|647|644.36|0
1645810340000|2022-02-25 17:32:20|647.47|644.83|647|644.36|647.47|644.83|647|644.36|0
1645810350000|2022-02-25 17:32:30|646.76|644.12|647|644.36|647.23|644.59|646.76|644.12|0
1645810360000|2022-02-25 17:32:40|646.53|643.89|645.71|643.07|646.53|643.89|645.58|642.94|0
1645810370000|2022-02-25 17:32:50|645.35|642.71|645.35|642.71|645.35|642.71|645.11|642.47|0
1645810380000|2022-02-25 17:33:00|645.11|642.47|645|642.36|645.11|642.47|645|642.36|0
1645810390000|2022-02-25 17:33:10|643.23|640.59|643.47|640.83|643.47|640.83|643|640.36|0
1645810400000|2022-02-25 17:33:20|643.7|641.06|643.7|641.06|643.7|641.06|643.47|640.83|0
1645810410000|2022-02-25 17:33:30|643.94|641.3|643.94|641.3|643.94|641.3|643.7|641.06|0
1645810420000|2022-02-25 17:33:40|643.47|640.83|643.47|640.83|643.47|640.83|643.47|640.83|0
1645810430000|2022-02-25 17:33:50|643.23|640.59|643.23|640.59|643.23|640.59|643.23|640.59|0
1645810440000|2022-02-25 17:34:00|643.47|640.83|643.23|640.59|643.47|640.83|643.23|640.59|0
1645810450000|2022-02-25 17:34:10|643.47|640.83|643.7|641.06|643.7|641.06|643.47|640.83|0
1645810460000|2022-02-25 17:34:20|644.17|641.53|644.17|641.53|644.17|641.53|643.94|641.3|0
1645810470000|2022-02-25 17:34:30|644.41|641.77|644.17|641.53|644.41|641.77|644.17|641.53|0
1645810480000|2022-02-25 17:34:40|643.94|641.3|644.41|641.77|644.41|641.77|643.94|641.3|0
1645810490000|2022-02-25 17:34:50|644.17|641.53|643.94|641.3|644.17|641.53|643.7|641.06|0
1645810500000|2022-02-25 17:35:00|643.47|640.83|643.7|641.06|643.7|641.06|643.23|640.59|0
1645810510000|2022-02-25 17:35:10|643.47|640.83|643.47|640.83|643.47|640.83|643.47|640.83|0
1645810520000|2022-02-25 17:35:20|643.23|640.59|643.7|641.06|643.7|641.06|643.23|640.59|0
1645810530000|2022-02-25 17:35:30|643.47|640.83|643.23|640.59|643.47|640.83|643.23|640.59|0
1645810540000|2022-02-25 17:35:40|643|640.36|643|640.36|643.23|640.59|643|640.36|0
1645810550000|2022-02-25 17:35:50|643.23|640.59|643.23|640.59|643.23|640.59|643.23|640.59|0
1645810560000|2022-02-25 17:36:00|643.47|640.83|643|640.36|643.47|640.83|642.76|640.12|0
1645810570000|2022-02-25 17:36:10|642.76|640.12|643|640.36|643|640.36|642.76|640.12|0
1645810580000|2022-02-25 17:36:20|643.23|640.59|643.23|640.59|643.23|640.59|643.23|640.59|0
1645810590000|2022-02-25 17:36:30|643.47|640.83|643.59|640.95|643.59|640.95|643.47|640.83|0
1645810600000|2022-02-25 17:36:40|643.47|640.83|644.17|641.53|644.17|641.53|643.47|640.83|0
1645810610000|2022-02-25 17:36:50|644.41|641.77|644.41|641.77|644.41|641.77|644.17|641.53|0
1645810620000|2022-02-25 17:37:00|644.17|641.53|645.35|642.71|645.35|642.71|644.17|641.53|0
1645810630000|2022-02-25 17:37:10|645.58|642.94|646.05|643.41|646.05|643.41|645.58|642.94|0
1645810640000|2022-02-25 17:37:20|645.82|643.18|646.05|643.41|646.05|643.41|645.82|643.18|0
1645810650000|2022-02-25 17:37:30|646.76|644.12|646.53|643.89|646.76|644.12|646.29|643.65|0
1645810660000|2022-02-25 17:37:40|646.29|643.65|646.29|643.65|646.41|643.77|646.29|643.65|0
1645810670000|2022-02-25 17:37:50|646.76|644.12|647|644.36|647.23|644.59|646.76|644.12|0
1645810680000|2022-02-25 17:38:00|646.76|644.12|646.76|644.12|646.76|644.12|646.76|644.12|0
1645810690000|2022-02-25 17:38:10|647.23|644.59|645.94|643.3|647.23|644.59|645.94|643.3|0
1645810700000|2022-02-25 17:38:20|646.76|644.12|646.76|644.12|646.76|644.12|646.53|643.89|0
1645810710000|2022-02-25 17:38:30|647|644.36|646.76|644.12|647|644.36|646.76|644.12|0
1645810720000|2022-02-25 17:38:40|646.88|644.24|646.65|644.01|646.88|644.24|646.65|644.01|0
1645810730000|2022-02-25 17:38:50|647.23|644.59|647.23|644.59|647.23|644.59|647|644.36|0
1645810740000|2022-02-25 17:39:00|647|644.36|646.76|644.12|647|644.36|646.76|644.12|0
1645810750000|2022-02-25 17:39:10|647|644.36|646.88|644.24|647|644.36|646.88|644.24|0
1645810760000|2022-02-25 17:39:20|647|644.36|646.76|644.12|647.23|644.59|646.76|644.12|0
1645810770000|2022-02-25 17:39:30|646.53|643.89|646.29|643.65|646.76|644.12|646.29|643.65|0
1645810780000|2022-02-25 17:39:40|646.05|643.41|646.05|643.41|646.05|643.41|646.05|643.41|0
1645810790000|2022-02-25 17:39:50|645.82|643.18|645.58|642.94|645.82|643.18|645.58|642.94|0
1645810800000|2022-02-25 17:40:00|645.35|642.71|645.35|642.71|645.35|642.71|645.11|642.47|0
1645810810000|2022-02-25 17:40:10|644.64|642|644.41|641.77|644.64|642|644.41|641.77|0
1645810820000|2022-02-25 17:40:20|643.94|641.3|643.94|641.3|644.17|641.53|643.94|641.3|0
1645810830000|2022-02-25 17:40:30|644.17|641.53|644.64|642|644.64|642|644.17|641.53|0
1645810840000|2022-02-25 17:40:40|644.17|641.53|643.94|641.3|644.17|641.53|643.94|641.3|0
1645810850000|2022-02-25 17:40:50|643.7|641.06|643.23|640.59|643.82|641.18|643.23|640.59|0
1645810860000|2022-02-25 17:41:00|643.59|640.95|643.59|640.95|643.59|640.95|643.23|640.59|0
1645810870000|2022-02-25 17:41:10|643.47|640.83|643.7|641.06|643.7|641.06|643.23|640.59|0
1645810880000|2022-02-25 17:41:20|643.47|640.83|643.47|640.83|643.47|640.83|643.47|640.83|0
1645810890000|2022-02-25 17:41:30|643.23|640.59|643.23|640.59|643.35|640.71|642.99|640.35|0
1645810900000|2022-02-25 17:41:40|642.99|640.35|642.99|640.35|642.99|640.35|642.76|640.12|0
1645810910000|2022-02-25 17:41:50|642.76|640.12|643.23|640.59|643.47|640.83|642.76|640.12|0
1645810920000|2022-02-25 17:42:00|643.46|640.82|643.94|641.3|643.94|641.3|643.46|640.82|0
1645810930000|2022-02-25 17:42:10|644.17|641.53|644.17|641.53|644.17|641.53|643.94|641.3|0
1645810940000|2022-02-25 17:42:20|644.41|641.77|644.64|642|644.88|642.24|644.41|641.77|0
1645810950000|2022-02-25 17:42:30|644.88|642.24|644.41|641.77|644.88|642.24|644.41|641.77|0
1645810960000|2022-02-25 17:42:40|644.17|641.53|644.41|641.77|644.64|642|644.17|641.53|0
1645810970000|2022-02-25 17:42:50|644.88|642.24|644.64|642|644.88|642.24|644.64|642|0
1645810980000|2022-02-25 17:43:00|645.11|642.47|645.23|642.59|645.23|642.59|645.11|642.47|0
1645810990000|2022-02-25 17:43:10|645.11|642.47|644.88|642.24|645.11|642.47|644.64|642|0
1645811000000|2022-02-25 17:43:20|645.11|642.47|644.53|641.89|645.11|642.47|644.53|641.89|0
1645811010000|2022-02-25 17:43:30|645.71|643.07|645.82|643.18|645.82|643.18|645.58|642.94|0
1645811020000|2022-02-25 17:43:40|645.58|642.94|645.82|643.18|645.82|643.18|645.58|642.94|0
1645811030000|2022-02-25 17:43:50|645.58|642.94|645.58|642.94|645.58|642.94|645.35|642.71|0
1645811040000|2022-02-25 17:44:00|645.35|642.71|644.41|641.77|645.35|642.71|644.41|641.77|0
1645811050000|2022-02-25 17:44:10|643.94|641.3|643.46|640.82|643.94|641.3|643.46|640.82|0
1645811060000|2022-02-25 17:44:20|643.7|641.06|643.7|641.06|643.94|641.3|643.7|641.06|0
1645811070000|2022-02-25 17:44:30|643.46|640.82|643.23|640.59|643.46|640.82|643.23|640.59|0
1645811080000|2022-02-25 17:44:40|642.99|640.35|643.23|640.59|643.23|640.59|642.99|640.35|0
1645811090000|2022-02-25 17:44:50|643.46|640.82|643.35|640.71|643.46|640.82|643.23|640.59|0
1645811100000|2022-02-25 17:45:00|643.23|640.59|643.46|640.82|643.46|640.82|642.99|640.35|0
1645811110000|2022-02-25 17:45:10|643.23|640.59|642.88|640.24|643.23|640.59|642.88|640.24|0
1645811120000|2022-02-25 17:45:20|643.23|640.59|643.46|640.82|643.46|640.82|643.23|640.59|0
1645811130000|2022-02-25 17:45:30|643.35|640.71|643.94|641.3|644.17|641.53|643.35|640.71|0
1645811140000|2022-02-25 17:45:40|643.23|640.59|644.17|641.53|644.17|641.53|643.23|640.59|0
1645811150000|2022-02-25 17:45:50|644.06|641.42|643.7|641.06|644.17|641.53|643.7|641.06|0
1645811160000|2022-02-25 17:46:00|642.99|640.35|642.99|640.35|642.99|640.35|642.76|640.12|0
1645811170000|2022-02-25 17:46:10|642.76|640.12|642.99|640.35|643.46|640.82|642.76|640.12|0
1645811180000|2022-02-25 17:46:20|642.88|640.24|642.76|640.12|642.88|640.24|642.76|640.12|0
1645811190000|2022-02-25 17:46:30|642.99|640.35|643.23|640.59|643.23|640.59|642.99|640.35|0
1645811200000|2022-02-25 17:46:40|643.46|640.82|643.23|640.59|643.46|640.82|643.23|640.59|0
1645811210000|2022-02-25 17:46:50|643.7|641.06|643.7|641.06|643.7|641.06|643.46|640.82|0
1645811220000|2022-02-25 17:47:00|643.93|641.29|644.17|641.53|644.17|641.53|643.7|641.06|0
1645811230000|2022-02-25 17:47:10|643.7|641.06|643.7|641.06|643.93|641.29|643.7|641.06|0
1645811240000|2022-02-25 17:47:20|643.93|641.29|644.17|641.53|644.17|641.53|643.93|641.29|0
1645811250000|2022-02-25 17:47:30|644.64|642|643.7|641.06|644.64|642|643.7|641.06|0
1645811260000|2022-02-25 17:47:40|644.17|641.53|644.17|641.53|644.17|641.53|643.93|641.29|0
1645811270000|2022-02-25 17:47:50|644.64|642|644.64|642|644.64|642|644.17|641.53|0
1645811280000|2022-02-25 17:48:00|644.17|641.53|643.46|640.82|644.17|641.53|643.46|640.82|0
1645811290000|2022-02-25 17:48:10|644.17|641.53|642.99|640.35|644.17|641.53|642.99|640.35|0
1645811300000|2022-02-25 17:48:20|643.23|640.59|643.7|641.06|643.7|641.06|642.99|640.35|0
1645811310000|2022-02-25 17:48:30|643.46|640.82|643.93|641.29|643.93|641.29|643.46|640.82|0
1645811320000|2022-02-25 17:48:40|644.17|641.53|643.93|641.29|644.17|641.53|643.7|641.06|0
1645811330000|2022-02-25 17:48:50|643.7|641.06|643.7|641.06|643.7|641.06|643.7|641.06|0
1645811340000|2022-02-25 17:49:00|644.41|641.77|644.88|642.24|644.88|642.24|644.41|641.77|0
1645811350000|2022-02-25 17:49:10|645.11|642.47|645.11|642.47|645.11|642.47|644.88|642.24|0
1645811360000|2022-02-25 17:49:20|645.58|642.94|645.58|642.94|645.58|642.94|645.35|642.71|0
1645811370000|2022-02-25 17:49:30|645.82|643.18|645.82|643.18|645.82|643.18|645.58|642.94|0
1645811380000|2022-02-25 17:49:40|646.05|643.41|646.76|644.12|646.76|644.12|646.05|643.41|0
1645811390000|2022-02-25 17:49:50|647.23|644.59|647.47|644.83|647.47|644.83|647.23|644.59|0
1645811400000|2022-02-25 17:50:00|647.7|645.06|649.12|646.48|649.12|646.48|647.7|645.06|0
1645811410000|2022-02-25 17:50:10|649.24|646.6|649.82|647.18|649.82|647.18|649.24|646.6|0
1645811420000|2022-02-25 17:50:20|650.06|647.42|651|648.36|651|648.36|650.06|647.42|0
1645811430000|2022-02-25 17:50:30|649.82|647.18|649.35|646.71|649.82|647.18|649.12|646.48|0
1645811440000|2022-02-25 17:50:40|649.59|646.95|649.59|646.95|649.59|646.95|649.12|646.48|0
1645811450000|2022-02-25 17:50:50|648.88|646.24|649.12|646.48|649.12|646.48|648.64|646|0
1645811460000|2022-02-25 17:51:00|649.35|646.71|649.82|647.18|649.82|647.18|649.35|646.71|0
1645811470000|2022-02-25 17:51:10|650.06|647.42|650.77|648.13|650.77|648.13|650.06|647.42|0
1645811480000|2022-02-25 17:51:20|651.24|648.6|651.47|648.83|651.47|648.83|651|648.36|0
1645811490000|2022-02-25 17:51:30|651.71|649.07|650.89|648.25|651.71|649.07|650.89|648.25|0
1645811500000|2022-02-25 17:51:40|651.24|648.6|651.24|648.6|651.36|648.72|651.24|648.6|0
1645811510000|2022-02-25 17:51:50|651.47|648.83|651.47|648.83|651.47|648.83|651.24|648.6|0
1645811520000|2022-02-25 17:52:00|652.42|649.78|650.89|648.25|652.42|649.78|650.89|648.25|0
1645811530000|2022-02-25 17:52:10|651|648.36|651|648.36|651|648.36|650.77|648.13|0
1645811540000|2022-02-25 17:52:20|650.77|648.13|652.89|650.25|652.89|650.25|650.77|648.13|0
1645811550000|2022-02-25 17:52:30|653.13|650.49|652.65|650.01|653.13|650.49|651.95|649.31|0
1645811560000|2022-02-25 17:52:40|652.18|649.54|652.42|649.78|652.65|650.01|652.18|649.54|0
1645811570000|2022-02-25 17:52:50|652.65|650.01|652.54|649.9|652.89|650.25|652.54|649.9|0
1645811580000|2022-02-25 17:53:00|652.18|649.54|651.6|648.96|652.42|649.78|651.6|648.96|0
1645811590000|2022-02-25 17:53:10|651.71|649.07|651.47|648.83|651.71|649.07|651.47|648.83|0
1645811600000|2022-02-25 17:53:20|651.71|649.07|650.77|648.13|651.71|649.07|650.77|648.13|0
1645811610000|2022-02-25 17:53:30|651.24|648.6|651|648.36|651.24|648.6|650.77|648.13|0
1645811620000|2022-02-25 17:53:40|651.24|648.6|651|648.36|651.47|648.83|651|648.36|0
1645811630000|2022-02-25 17:53:50|651.47|648.83|651.24|648.6|651.47|648.83|651|648.36|0
1645811640000|2022-02-25 17:54:00|651.47|648.83|651.12|648.48|651.71|649.07|651.12|648.48|0
1645811650000|2022-02-25 17:54:10|651.24|648.6|650.77|648.13|651.24|648.6|650.77|648.13|0
1645811660000|2022-02-25 17:54:20|651.47|648.83|651.95|649.31|651.95|649.31|651.24|648.6|0
1645811670000|2022-02-25 17:54:30|653.36|650.72|654.31|651.67|654.31|651.67|653.36|650.72|0
1645811680000|2022-02-25 17:54:40|654.67|652.03|654.78|652.14|654.78|652.14|654.67|652.03|0
1645811690000|2022-02-25 17:54:50|655.25|652.61|655.01|652.37|655.25|652.61|655.01|652.37|0
1645811700000|2022-02-25 17:55:00|655.25|652.61|655.01|652.37|655.25|652.61|654.31|651.67|0
1645811710000|2022-02-25 17:55:10|655.49|652.85|656.43|653.79|656.43|653.79|655.25|652.61|0
1645811720000|2022-02-25 17:55:20|656.79|654.15|658.09|655.45|658.09|655.45|656.79|654.15|0
1645811730000|2022-02-25 17:55:30|657.97|655.33|658.8|656.16|658.8|656.16|657.61|654.97|0
1645811740000|2022-02-25 17:55:40|657.85|655.21|657.38|654.74|657.85|655.21|657.14|654.5|0
1645811750000|2022-02-25 17:55:50|657.14|654.5|657.14|654.5|657.38|654.74|657.14|654.5|0
1645811760000|2022-02-25 17:56:00|656.2|653.56|655.96|653.32|656.43|653.79|655.96|653.32|0
1645811770000|2022-02-25 17:56:10|655.72|653.08|657.14|654.5|657.26|654.62|655.72|653.08|0
1645811780000|2022-02-25 17:56:20|657.38|654.74|658.8|656.16|658.8|656.16|656.67|654.03|0
1645811790000|2022-02-25 17:56:30|658.56|655.92|657.5|654.86|658.8|656.16|657.5|654.86|0
1645811800000|2022-02-25 17:56:40|657.85|655.21|657.38|654.74|658.32|655.68|657.38|654.74|0
1645811810000|2022-02-25 17:56:50|657.61|654.97|659.27|656.63|659.27|656.63|657.61|654.97|0
1645811820000|2022-02-25 17:57:00|659.74|657.1|657.61|654.97|659.74|657.1|657.61|654.97|0
1645811830000|2022-02-25 17:57:10|657.26|654.62|655.25|652.61|657.26|654.62|655.25|652.61|0
1645811840000|2022-02-25 17:57:20|655.01|652.37|655.49|652.85|655.72|653.08|655.01|652.37|0
1645811850000|2022-02-25 17:57:30|655.25|652.61|656.67|654.03|656.67|654.03|655.25|652.61|0
1645811860000|2022-02-25 17:57:40|657.14|654.5|657.14|654.5|657.38|654.74|656.67|654.03|0
1645811870000|2022-02-25 17:57:50|656.9|654.26|656.9|654.26|656.9|654.26|656.67|654.03|0
1645811880000|2022-02-25 17:58:00|657.61|654.97|657.38|654.74|657.61|654.97|657.38|654.74|0
1645811890000|2022-02-25 17:58:10|655.96|653.32|656.2|653.56|656.2|653.56|655.25|652.61|0
1645811900000|2022-02-25 17:58:20|656.43|653.79|656.9|654.26|656.9|654.26|655.96|653.32|0
1645811910000|2022-02-25 17:58:30|657.14|654.5|657.85|655.21|657.85|655.21|657.14|654.5|0
1645811920000|2022-02-25 17:58:40|657.03|654.39|656.67|654.03|657.03|654.39|656.43|653.79|0
1645811930000|2022-02-25 17:58:50|656.43|653.79|656.43|653.79|656.67|654.03|656.43|653.79|0
1645811940000|2022-02-25 17:59:00|656.2|653.56|656.2|653.56|656.2|653.56|656.2|653.56|0
1645811950000|2022-02-25 17:59:10|655.96|653.32|655.72|653.08|655.96|653.32|655.72|653.08|0
1645811960000|2022-02-25 17:59:20|655.49|652.85|655.61|652.97|655.85|653.21|655.25|652.61|0
1645811970000|2022-02-25 17:59:30|655.25|652.61|653.96|651.32|655.25|652.61|653.96|651.32|0
1645811980000|2022-02-25 17:59:40|653.6|650.96|655.25|652.61|655.25|652.61|653.13|650.49|0
1645811990000|2022-02-25 17:59:50|655.49|652.85|655.25|652.61|655.49|652.85|655.25|652.61|0
1645812000000|2022-02-25 18:00:00|655.72|653.08|654.07|651.43|655.72|653.08|653.83|651.19|0
1645812010000|2022-02-25 18:00:10|653.25|650.61|653.6|650.96|653.83|651.19|653.25|650.61|0
1645812020000|2022-02-25 18:00:20|652.89|650.25|653.83|651.19|654.31|651.67|652.89|650.25|0
1645812030000|2022-02-25 18:00:30|654.54|651.9|653.83|651.19|654.54|651.9|653.83|651.19|0
1645812040000|2022-02-25 18:00:40|653.25|650.61|653.36|650.72|653.36|650.72|653.25|650.61|0
1645812050000|2022-02-25 18:00:50|653.12|650.48|652.42|649.78|653.12|650.48|652.42|649.78|0
1645812060000|2022-02-25 18:01:00|651.24|648.6|651.47|648.83|652.18|649.54|651|648.36|0
1645812070000|2022-02-25 18:01:10|650.77|648.13|650.53|647.89|650.77|648.13|650.53|647.89|0
1645812080000|2022-02-25 18:01:20|650.77|648.13|650.29|647.65|651.24|648.6|650.29|647.65|0
1645812090000|2022-02-25 18:01:30|650.77|648.13|650.42|647.78|650.77|648.13|650.29|647.65|0
1645812100000|2022-02-25 18:01:40|651|648.36|651.94|649.3|652.18|649.54|651|648.36|0
1645812110000|2022-02-25 18:01:50|652.42|649.78|651.94|649.3|652.42|649.78|651.83|649.19|0
1645812120000|2022-02-25 18:02:00|651.71|649.07|653.36|650.72|653.36|650.72|651.71|649.07|0
1645812130000|2022-02-25 18:02:10|653.12|650.48|653.6|650.96|653.83|651.19|653.12|650.48|0
1645812140000|2022-02-25 18:02:20|653.36|650.72|653.83|651.19|654.31|651.67|653.36|650.72|0
1645812150000|2022-02-25 18:02:30|654.07|651.43|654.54|651.9|654.78|652.14|654.07|651.43|0
1645812160000|2022-02-25 18:02:40|654.31|651.67|653.83|651.19|654.31|651.67|653.36|650.72|0
1645812170000|2022-02-25 18:02:50|653.36|650.72|654.07|651.43|654.07|651.43|653.36|650.72|0
1645812180000|2022-02-25 18:03:00|653.12|650.48|651.47|648.83|653.12|650.48|651.47|648.83|0
1645812190000|2022-02-25 18:03:10|651.71|649.07|655.96|653.32|655.96|653.32|651.71|649.07|0
1645812200000|2022-02-25 18:03:20|655.72|653.08|657.38|654.74|657.38|654.74|655.72|653.08|0
1645812210000|2022-02-25 18:03:30|657.5|654.86|656.67|654.03|657.5|654.86|656.67|654.03|0
1645812220000|2022-02-25 18:03:40|655.25|652.61|654.54|651.9|655.25|652.61|654.31|651.67|0
1645812230000|2022-02-25 18:03:50|655.01|652.37|655.25|652.61|655.25|652.61|654.9|652.26|0
1645812240000|2022-02-25 18:04:00|655.96|653.32|654.78|652.14|655.96|653.32|654.78|652.14|0
1645812250000|2022-02-25 18:04:10|654.07|651.43|655.25|652.61|655.25|652.61|654.07|651.43|0
1645812260000|2022-02-25 18:04:20|655.01|652.37|654.78|652.14|655.01|652.37|654.54|651.9|0
1645812270000|2022-02-25 18:04:30|654.54|651.9|654.54|651.9|655.01|652.37|654.54|651.9|0
1645812280000|2022-02-25 18:04:40|654.19|651.55|653.83|651.19|654.19|651.55|653.6|650.96|0
1645812290000|2022-02-25 18:04:50|653.6|650.96|653.12|650.48|653.6|650.96|652.89|650.25|0
1645812300000|2022-02-25 18:05:00|654.43|651.79|655.49|652.85|655.49|652.85|654.43|651.79|0
1645812310000|2022-02-25 18:05:10|654.9|652.26|654.9|652.26|655.01|652.37|654.78|652.14|0
1645812320000|2022-02-25 18:05:20|654.54|651.9|654.78|652.14|654.78|652.14|654.07|651.43|0
1645812330000|2022-02-25 18:05:30|654.54|651.9|655.01|652.37|655.01|652.37|654.54|651.9|0
1645812340000|2022-02-25 18:05:40|654.78|652.14|655.85|653.21|655.85|653.21|654.78|652.14|0
1645812350000|2022-02-25 18:05:50|655.49|652.85|655.96|653.32|655.96|653.32|655.37|652.73|0
1645812360000|2022-02-25 18:06:00|655.72|653.08|655.01|652.37|655.72|653.08|655.01|652.37|0
1645812370000|2022-02-25 18:06:10|656.19|653.55|657.14|654.5|657.14|654.5|656.19|653.55|0
1645812380000|2022-02-25 18:06:20|656.9|654.26|656.9|654.26|657.14|654.5|656.67|654.03|0
1645812390000|2022-02-25 18:06:30|656.19|653.55|656.43|653.79|656.43|653.79|656.19|653.55|0
1645812400000|2022-02-25 18:06:40|656.67|654.03|657.14|654.5|657.97|655.33|656.67|654.03|0
1645812410000|2022-02-25 18:06:50|657.85|655.21|658.09|655.45|658.09|655.45|657.38|654.74|0
1645812420000|2022-02-25 18:07:00|657.61|654.97|656.19|653.55|657.61|654.97|656.19|653.55|0
1645812430000|2022-02-25 18:07:10|655.72|653.08|656.19|653.55|656.19|653.55|655.72|653.08|0
1645812440000|2022-02-25 18:07:20|657.5|654.86|657.5|654.86|657.5|654.86|657.5|654.86|0
1645812450000|2022-02-25 18:07:30|657.38|654.74|658.09|655.45|658.32|655.68|657.38|654.74|0
1645812460000|2022-02-25 18:07:40|657.85|655.21|658.09|655.45|658.09|655.45|657.61|654.97|0
1645812470000|2022-02-25 18:07:50|657.85|655.21|658.09|655.45|658.32|655.68|657.85|655.21|0
1645812480000|2022-02-25 18:08:00|657.85|655.21|658.92|656.28|659.03|656.39|657.85|655.21|0
1645812490000|2022-02-25 18:08:10|658.09|655.45|658.68|656.04|658.8|656.16|658.09|655.45|0
1645812500000|2022-02-25 18:08:20|658.56|655.92|658.09|655.45|659.03|656.39|658.09|655.45|0
1645812510000|2022-02-25 18:08:30|657.38|654.74|658.09|655.45|658.09|655.45|657.38|654.74|0
1645812520000|2022-02-25 18:08:40|657.85|655.21|657.5|654.86|657.85|655.21|657.5|654.86|0
1645812530000|2022-02-25 18:08:50|657.38|654.74|657.14|654.5|657.85|655.21|657.14|654.5|0
1645812540000|2022-02-25 18:09:00|657.26|654.62|657.85|655.21|657.85|655.21|657.26|654.62|0
1645812550000|2022-02-25 18:09:10|658.79|656.15|659.03|656.39|659.03|656.39|658.56|655.92|0
1645812560000|2022-02-25 18:09:20|658.79|656.15|659.03|656.39|659.27|656.63|658.79|656.15|0
1645812570000|2022-02-25 18:09:30|659.27|656.63|658.79|656.15|659.27|656.63|658.79|656.15|0
1645812580000|2022-02-25 18:09:40|658.56|655.92|658.32|655.68|658.56|655.92|658.32|655.68|0
1645812590000|2022-02-25 18:09:50|658.09|655.45|658.32|655.68|658.32|655.68|658.09|655.45|0
1645812600000|2022-02-25 18:10:00|657.85|655.21|658.32|655.68|658.32|655.68|657.85|655.21|0
1645812610000|2022-02-25 18:10:10|658.56|655.92|660.92|658.28|660.92|658.28|658.56|655.92|0
1645812620000|2022-02-25 18:10:20|661.63|658.99|661.16|658.52|661.63|658.99|661.16|658.52|0
1645812630000|2022-02-25 18:10:30|661.4|658.76|661.16|658.52|661.4|658.76|660.69|658.05|0
1645812640000|2022-02-25 18:10:40|660.69|658.05|661.05|658.41|661.05|658.41|660.21|657.57|0
1645812650000|2022-02-25 18:10:50|661.16|658.52|661.28|658.64|661.28|658.64|660.81|658.17|0
1645812660000|2022-02-25 18:11:00|661.16|658.52|662.58|659.94|662.58|659.94|661.16|658.52|0
1645812670000|2022-02-25 18:11:10|662.82|660.18|663.06|660.42|663.06|660.42|662.82|660.18|0
1645812680000|2022-02-25 18:11:20|663.29|660.65|663.77|661.13|664.24|661.6|663.29|660.65|0
1645812690000|2022-02-25 18:11:30|664|661.36|664|661.36|664.13|661.49|664|661.36|0
1645812700000|2022-02-25 18:11:40|663.77|661.13|664.71|662.07|664.71|662.07|663.77|661.13|0
1645812710000|2022-02-25 18:11:50|664.48|661.84|664|661.36|664.48|661.84|664|661.36|0
1645812720000|2022-02-25 18:12:00|663.53|660.89|663.77|661.13|664|661.36|663.53|660.89|0
1645812730000|2022-02-25 18:12:10|662.82|660.18|662.82|660.18|662.82|660.18|662.82|660.18|0
1645812740000|2022-02-25 18:12:20|662.47|659.83|662.11|659.47|662.47|659.83|662.11|659.47|0
1645812750000|2022-02-25 18:12:30|661.63|658.99|661.4|658.76|661.87|659.23|661.4|658.76|0
1645812760000|2022-02-25 18:12:40|661.63|658.99|661.52|658.88|661.63|658.99|661.4|658.76|0
1645812770000|2022-02-25 18:12:50|661.87|659.23|661.4|658.76|661.87|659.23|661.4|658.76|0
1645812780000|2022-02-25 18:13:00|660.92|658.28|659.74|657.1|661.16|658.52|659.74|657.1|0
1645812790000|2022-02-25 18:13:10|659.98|657.34|659.27|656.63|659.98|657.34|659.03|656.39|0
1645812800000|2022-02-25 18:13:20|659.03|656.39|658.32|655.68|659.03|656.39|658.32|655.68|0
1645812810000|2022-02-25 18:13:30|658.56|655.92|658.68|656.04|659.03|656.39|658.56|655.92|0
1645812820000|2022-02-25 18:13:40|658.08|655.44|658.21|655.57|658.68|656.04|658.08|655.44|0
1645812830000|2022-02-25 18:13:50|658.08|655.44|658.21|655.57|658.21|655.57|657.85|655.21|0
1645812840000|2022-02-25 18:14:00|658.08|655.44|657.73|655.09|658.08|655.44|657.73|655.09|0
1645812850000|2022-02-25 18:14:10|657.85|655.21|658.68|656.04|658.68|656.04|657.85|655.21|0
1645812860000|2022-02-25 18:14:20|658.79|656.15|658.32|655.68|658.79|656.15|658.08|655.44|0
1645812870000|2022-02-25 18:14:30|658.08|655.44|658.92|656.28|658.92|656.28|657.85|655.21|0
1645812880000|2022-02-25 18:14:40|659.03|656.39|658.08|655.44|659.03|656.39|658.08|655.44|0
1645812890000|2022-02-25 18:14:50|658.32|655.68|658.44|655.8|658.56|655.92|658.32|655.68|0
1645812900000|2022-02-25 18:15:00|657.85|655.21|658.79|656.15|658.79|656.15|657.85|655.21|0
1645812910000|2022-02-25 18:15:10|658.56|655.92|658.79|656.15|658.79|656.15|658.32|655.68|0
1645812920000|2022-02-25 18:15:20|658.68|656.04|658.79|656.15|659.03|656.39|658.68|656.04|0
1645812930000|2022-02-25 18:15:30|659.27|656.63|659.74|657.1|659.98|657.34|659.27|656.63|0
1645812940000|2022-02-25 18:15:40|659.27|656.63|660.21|657.57|660.21|657.57|659.27|656.63|0
1645812950000|2022-02-25 18:15:50|659.74|657.1|659.5|656.86|659.74|657.1|659.5|656.86|0
1645812960000|2022-02-25 18:16:00|659.98|657.34|659.74|657.1|659.98|657.34|659.74|657.1|0
1645812970000|2022-02-25 18:16:10|660.21|657.57|660.45|657.81|660.45|657.81|660.21|657.57|0
1645812980000|2022-02-25 18:16:20|660.69|658.05|659.98|657.34|660.81|658.17|659.98|657.34|0
1645812990000|2022-02-25 18:16:30|659.39|656.75|659.98|657.34|660.21|657.57|659.39|656.75|0
1645813000000|2022-02-25 18:16:40|660.34|657.7|659.5|656.86|660.34|657.7|659.5|656.86|0
1645813010000|2022-02-25 18:16:50|658.79|656.15|659.39|656.75|659.39|656.75|658.56|655.92|0
1645813020000|2022-02-25 18:17:00|659.74|657.1|660.92|658.28|660.92|658.28|659.74|657.1|0
1645813030000|2022-02-25 18:17:10|660.45|657.81|660.21|657.57|660.92|658.28|660.21|657.57|0
1645813040000|2022-02-25 18:17:20|660.69|658.05|660.81|658.17|660.81|658.17|660.45|657.81|0
1645813050000|2022-02-25 18:17:30|660.69|658.05|660.57|657.93|660.92|658.28|660.57|657.93|0
1645813060000|2022-02-25 18:17:40|660.69|658.05|658.92|656.28|660.92|658.28|658.92|656.28|0
1645813070000|2022-02-25 18:17:50|658.08|655.44|659.03|656.39|659.03|656.39|658.08|655.44|0
1645813080000|2022-02-25 18:18:00|658.56|655.92|659.03|656.39|659.03|656.39|658.56|655.92|0
1645813090000|2022-02-25 18:18:10|658.32|655.68|658.32|655.68|658.32|655.68|657.97|655.33|0
1645813100000|2022-02-25 18:18:20|657.97|655.33|657.85|655.21|658.21|655.57|657.85|655.21|0
1645813110000|2022-02-25 18:18:30|656.9|654.26|656.19|653.55|656.9|654.26|655.96|653.32|0
1645813120000|2022-02-25 18:18:40|656.43|653.79|655.96|653.32|656.43|653.79|655.96|653.32|0
1645813130000|2022-02-25 18:18:50|655.37|652.73|655.25|652.61|655.37|652.73|655.13|652.49|0
1645813140000|2022-02-25 18:19:00|654.78|652.14|653.72|651.08|654.78|652.14|653.59|650.95|0
1645813150000|2022-02-25 18:19:10|652.41|649.77|653.48|650.84|653.59|650.95|652.41|649.77|0
1645813160000|2022-02-25 18:19:20|653.59|650.95|653.83|651.19|654.07|651.43|653.59|650.95|0
1645813170000|2022-02-25 18:19:30|654.07|651.43|653.59|650.95|654.07|651.43|653.59|650.95|0
1645813180000|2022-02-25 18:19:40|653.36|650.72|652.65|650.01|653.36|650.72|651.59|648.95|0
1645813190000|2022-02-25 18:19:50|652.89|650.25|652.41|649.77|652.89|650.25|652.41|649.77|0
1645813200000|2022-02-25 18:20:00|652.18|649.54|651.94|649.3|652.18|649.54|651.94|649.3|0
1645813210000|2022-02-25 18:20:10|651.71|649.07|651.94|649.3|652.18|649.54|651.71|649.07|0
1645813220000|2022-02-25 18:20:20|652.65|650.01|652.65|650.01|652.89|650.25|652.65|650.01|0
1645813230000|2022-02-25 18:20:30|652.89|650.25|652.41|649.77|653.12|650.48|652.41|649.77|0
1645813240000|2022-02-25 18:20:40|653.12|650.48|652.65|650.01|653.12|650.48|652.65|650.01|0
1645813250000|2022-02-25 18:20:50|652.89|650.25|654.54|651.9|654.54|651.9|652.89|650.25|0
1645813260000|2022-02-25 18:21:00|655.48|652.84|654.3|651.66|655.48|652.84|654.3|651.66|0
1645813270000|2022-02-25 18:21:10|654.54|651.9|654.66|652.02|654.78|652.14|654.54|651.9|0
1645813280000|2022-02-25 18:21:20|654.54|651.9|653.59|650.95|654.54|651.9|653.36|650.72|0
1645813290000|2022-02-25 18:21:30|654.3|651.66|653.36|650.72|654.3|651.66|653.36|650.72|0
1645813300000|2022-02-25 18:21:40|653.59|650.95|653.36|650.72|654.07|651.43|653.36|650.72|0
1645813310000|2022-02-25 18:21:50|652.65|650.01|652.65|650.01|652.65|650.01|652.65|650.01|0
1645813320000|2022-02-25 18:22:00|652.41|649.77|651.71|649.07|652.41|649.77|651.71|649.07|0
1645813330000|2022-02-25 18:22:10|651.94|649.3|652.18|649.54|652.18|649.54|651.94|649.3|0
1645813340000|2022-02-25 18:22:20|652.3|649.66|651.71|649.07|652.3|649.66|651.71|649.07|0
1645813350000|2022-02-25 18:22:30|651.94|649.3|652.3|649.66|652.3|649.66|651.94|649.3|0
1645813360000|2022-02-25 18:22:40|652.65|650.01|652.65|650.01|652.65|650.01|652.41|649.77|0
1645813370000|2022-02-25 18:22:50|652.77|650.13|652.41|649.77|652.77|650.13|652.41|649.77|0
1645813380000|2022-02-25 18:23:00|652.65|650.01|653.48|650.84|653.48|650.84|652.65|650.01|0
1645813390000|2022-02-25 18:23:10|653.24|650.6|653.59|650.95|653.59|650.95|653.24|650.6|0
1645813400000|2022-02-25 18:23:20|653.36|650.72|653.72|651.08|653.72|651.08|653.36|650.72|0
1645813410000|2022-02-25 18:23:30|654.07|651.43|653.83|651.19|654.07|651.43|653.59|650.95|0
1645813420000|2022-02-25 18:23:40|653.59|650.95|653.72|651.08|654.07|651.43|653.59|650.95|0
1645813430000|2022-02-25 18:23:50|653.83|651.19|653.83|651.19|653.83|651.19|653.59|650.95|0
1645813440000|2022-02-25 18:24:00|654.07|651.43|654.07|651.43|654.77|652.13|654.07|651.43|0
1645813450000|2022-02-25 18:24:10|654.3|651.66|654.07|651.43|654.3|651.66|654.07|651.43|0
1645813460000|2022-02-25 18:24:20|654.3|651.66|653.83|651.19|654.43|651.79|653.83|651.19|0
1645813470000|2022-02-25 18:24:30|653.36|650.72|653.59|650.95|653.59|650.95|653.36|650.72|0
1645813480000|2022-02-25 18:24:40|653.36|650.72|652.65|650.01|653.36|650.72|652.18|649.54|0
1645813490000|2022-02-25 18:24:50|653.12|650.48|652.3|649.66|653.12|650.48|652.3|649.66|0
1645813500000|2022-02-25 18:25:00|652.65|650.01|652.06|649.42|652.65|650.01|651.94|649.3|0
1645813510000|2022-02-25 18:25:10|651.94|649.3|651.71|649.07|651.94|649.3|651.23|648.59|0
1645813520000|2022-02-25 18:25:20|650.53|647.89|650.76|648.12|650.76|648.12|650.18|647.54|0
1645813530000|2022-02-25 18:25:30|650.41|647.77|650.41|647.77|650.65|648.01|650.41|647.77|0
1645813540000|2022-02-25 18:25:40|650.29|647.65|649.82|647.18|650.65|648.01|649.82|647.18|0
1645813550000|2022-02-25 18:25:50|648.88|646.24|649.35|646.71|649.35|646.71|648.64|646|0
1645813560000|2022-02-25 18:26:00|649.11|646.47|650.76|648.12|650.76|648.12|649.11|646.47|0
1645813570000|2022-02-25 18:26:10|650.88|648.24|649.82|647.18|651.12|648.48|649.82|647.18|0
1645813580000|2022-02-25 18:26:20|649.58|646.94|650.53|647.89|650.53|647.89|649.58|646.94|0
1645813590000|2022-02-25 18:26:30|650.41|647.77|649.35|646.71|650.41|647.77|649.35|646.71|0
1645813600000|2022-02-25 18:26:40|649.82|647.18|647.93|645.29|649.82|647.18|647.93|645.29|0
1645813610000|2022-02-25 18:26:50|647.7|645.06|646.52|643.88|647.7|645.06|646.52|643.88|0
1645813620000|2022-02-25 18:27:00|646.28|643.64|647.23|644.59|647.23|644.59|646.28|643.64|0
1645813630000|2022-02-25 18:27:10|647.46|644.82|647.93|645.29|648.17|645.53|647.46|644.82|0
1645813640000|2022-02-25 18:27:20|648.17|645.53|648.4|645.76|648.4|645.76|647.7|645.06|0
1645813650000|2022-02-25 18:27:30|648.64|646|648.64|646|648.64|646|648.53|645.89|0
1645813660000|2022-02-25 18:27:40|649.58|646.94|648.4|645.76|649.58|646.94|648.4|645.76|0
1645813670000|2022-02-25 18:27:50|648.29|645.65|648.53|645.89|648.53|645.89|648.29|645.65|0
1645813680000|2022-02-25 18:28:00|648.4|645.76|648.17|645.53|648.64|646|648.17|645.53|0
1645813690000|2022-02-25 18:28:10|648.4|645.76|648.88|646.24|648.88|646.24|648.17|645.53|0
1645813700000|2022-02-25 18:28:20|648.76|646.12|648.88|646.24|648.88|646.24|648.76|646.12|0
1645813710000|2022-02-25 18:28:30|648.64|646|648.88|646.24|648.88|646.24|648.64|646|0
1645813720000|2022-02-25 18:28:40|649.35|646.71|648.4|645.76|649.35|646.71|648.4|645.76|0
1645813730000|2022-02-25 18:28:50|648.53|645.89|649.23|646.59|649.23|646.59|648.4|645.76|0
1645813740000|2022-02-25 18:29:00|648.88|646.24|648.88|646.24|649.11|646.47|648.88|646.24|0
1645813750000|2022-02-25 18:29:10|649.58|646.94|649.58|646.94|650.29|647.65|649.58|646.94|0
1645813760000|2022-02-25 18:29:20|649.94|647.3|649.82|647.18|650.05|647.41|649.58|646.94|0
1645813770000|2022-02-25 18:29:30|649.58|646.94|648.4|645.76|649.58|646.94|648.4|645.76|0
1645813780000|2022-02-25 18:29:40|647.93|645.29|648.88|646.24|648.88|646.24|647.93|645.29|0
1645813790000|2022-02-25 18:29:50|649|646.36|648.64|646|649|646.36|648.64|646|0
1645813800000|2022-02-25 18:30:00|648.4|645.76|648.17|645.53|648.76|646.12|648.17|645.53|0
1645813810000|2022-02-25 18:30:10|647.93|645.29|647.7|645.06|647.93|645.29|647.7|645.06|0
1645813820000|2022-02-25 18:30:20|647.93|645.29|648.4|645.76|648.4|645.76|647.93|645.29|0
1645813840000|2022-02-25 18:30:40|648.17|645.53|648.17|645.53|648.29|645.65|647.93|645.29|0
1645813850000|2022-02-25 18:30:50|647.7|645.06|648.4|645.76|648.4|645.76|647.7|645.06|0
1645813860000|2022-02-25 18:31:00|647.7|645.06|647.7|645.06|647.82|645.18|647.7|645.06|0
1645813870000|2022-02-25 18:31:10|647.93|645.29|646.05|643.41|647.93|645.29|646.05|643.41|0
1645813880000|2022-02-25 18:31:20|646.28|643.64|646.28|643.64|646.28|643.64|646.05|643.41|0
1645813890000|2022-02-25 18:31:30|646.05|643.41|646.05|643.41|646.05|643.41|646.05|643.41|0
1645813900000|2022-02-25 18:31:40|645.34|642.7|645.34|642.7|645.81|643.17|645.23|642.59|0
1645813910000|2022-02-25 18:31:50|645.11|642.47|644.87|642.23|645.11|642.47|644.87|642.23|0
1645813920000|2022-02-25 18:32:00|645.11|642.47|645.11|642.47|645.34|642.7|645.11|642.47|0
1645813930000|2022-02-25 18:32:10|645.81|643.17|645.58|642.94|646.05|643.41|645.11|642.47|0
1645813940000|2022-02-25 18:32:20|645.34|642.7|645.58|642.94|645.58|642.94|645.34|642.7|0
1645813960000|2022-02-25 18:32:40|645.34|642.7|645.34|642.7|645.58|642.94|645.34|642.7|0
1645813970000|2022-02-25 18:32:50|645.11|642.47|644.4|641.76|645.11|642.47|644.4|641.76|0
1645813980000|2022-02-25 18:33:00|643.93|641.29|643.93|641.29|643.93|641.29|643.82|641.18|0
1645813990000|2022-02-25 18:33:10|643.69|641.05|643.93|641.29|644.05|641.41|643.69|641.05|0
1645814000000|2022-02-25 18:33:20|644.05|641.41|644.63|641.99|644.63|641.99|644.05|641.41|0
1645814010000|2022-02-25 18:33:30|644.87|642.23|644.63|641.99|644.87|642.23|644.63|641.99|0
1645814020000|2022-02-25 18:33:40|644.4|641.76|645.11|642.47|645.11|642.47|644.4|641.76|0
1645814030000|2022-02-25 18:33:50|645.34|642.7|645.81|643.17|645.81|643.17|645.34|642.7|0
1645814040000|2022-02-25 18:34:00|645.23|642.59|645.34|642.7|645.58|642.94|645.11|642.47|0
1645814050000|2022-02-25 18:34:10|645.11|642.47|644.16|641.52|645.11|642.47|644.16|641.52|0
1645814060000|2022-02-25 18:34:20|643.93|641.29|645.11|642.47|645.11|642.47|643.93|641.29|0
1645814070000|2022-02-25 18:34:30|645.34|642.7|645.34|642.7|645.34|642.7|645.34|642.7|0
1645814080000|2022-02-25 18:34:40|645.23|642.59|645.34|642.7|645.34|642.7|645.11|642.47|0
1645814090000|2022-02-25 18:34:50|645.46|642.82|645.58|642.94|645.58|642.94|645.46|642.82|0
1645814100000|2022-02-25 18:35:00|645.34|642.7|645.7|643.06|645.7|643.06|645.34|642.7|0
1645814110000|2022-02-25 18:35:10|645.58|642.94|645.34|642.7|645.81|643.17|645.34|642.7|0
1645814120000|2022-02-25 18:35:20|645.81|643.17|646.75|644.11|646.99|644.35|645.81|643.17|0
1645814130000|2022-02-25 18:35:30|646.52|643.88|646.28|643.64|646.75|644.11|646.28|643.64|0
1645814140000|2022-02-25 18:35:40|646.52|643.88|646.52|643.88|646.52|643.88|646.4|643.76|0
1645814150000|2022-02-25 18:35:50|646.99|644.35|646.75|644.11|646.99|644.35|646.75|644.11|0
1645814160000|2022-02-25 18:36:00|646.64|644|646.28|643.64|646.64|644|646.28|643.64|0
1645814170000|2022-02-25 18:36:10|646.99|644.35|646.75|644.11|646.99|644.35|646.75|644.11|0
1645814180000|2022-02-25 18:36:20|646.99|644.35|647.58|644.94|647.7|645.06|646.99|644.35|0
1645814190000|2022-02-25 18:36:30|647.46|644.82|648.4|645.76|648.4|645.76|647.46|644.82|0
1645814200000|2022-02-25 18:36:40|648.64|646|649.11|646.47|649.11|646.47|648.4|645.76|0
1645814210000|2022-02-25 18:36:50|649.35|646.71|649.94|647.3|649.94|647.3|649.35|646.71|0
1645814220000|2022-02-25 18:37:00|649.82|647.18|649.58|646.94|649.82|647.18|649.58|646.94|0
1645814230000|2022-02-25 18:37:10|649.82|647.18|649.23|646.59|649.82|647.18|648.87|646.23|0
1645814240000|2022-02-25 18:37:20|649.35|646.71|650.52|647.88|650.52|647.88|649.35|646.71|0
1645814250000|2022-02-25 18:37:30|651|648.36|650.52|647.88|651|648.36|650.41|647.77|0
1645814260000|2022-02-25 18:37:40|650.65|648.01|650.76|648.12|650.76|648.12|650.52|647.88|0
1645814270000|2022-02-25 18:37:50|651.47|648.83|651.7|649.06|651.7|649.06|651.23|648.59|0
1645814280000|2022-02-25 18:38:00|651.94|649.3|650.29|647.65|651.94|649.3|650.29|647.65|0
1645814290000|2022-02-25 18:38:10|651.47|648.83|651.7|649.06|651.7|649.06|651.23|648.59|0
1645814300000|2022-02-25 18:38:20|652.18|649.54|651.7|649.06|652.18|649.54|651.7|649.06|0
1645814310000|2022-02-25 18:38:30|651.47|648.83|650.05|647.41|651.7|649.06|650.05|647.41|0
1645814320000|2022-02-25 18:38:40|649.58|646.94|650.29|647.65|650.29|647.65|649.58|646.94|0
1645814330000|2022-02-25 18:38:50|650.52|647.88|649.94|647.3|650.76|648.12|649.94|647.3|0
1645814340000|2022-02-25 18:39:00|650.05|647.41|649.47|646.83|650.05|647.41|649.47|646.83|0
1645814350000|2022-02-25 18:39:10|649.35|646.71|649.58|646.94|649.58|646.94|649.35|646.71|0
1645814360000|2022-02-25 18:39:20|649.35|646.71|648.64|646|649.35|646.71|648.64|646|0
1645814370000|2022-02-25 18:39:30|648.4|645.76|647.93|645.29|648.4|645.76|647.93|645.29|0
1645814380000|2022-02-25 18:39:40|648.17|645.53|648.05|645.41|648.17|645.53|647.7|645.06|0
1645814390000|2022-02-25 18:39:50|648.17|645.53|646.99|644.35|648.17|645.53|646.99|644.35|0
1645814400000|2022-02-25 18:40:00|646.28|643.64|646.05|643.41|646.75|644.11|646.05|643.41|0
1645814410000|2022-02-25 18:40:10|646.28|643.64|645.46|642.82|646.28|643.64|645.34|642.7|0
1645814420000|2022-02-25 18:40:20|645.34|642.7|645.1|642.46|645.34|642.7|644.99|642.35|0
1645814430000|2022-02-25 18:40:30|644.99|642.35|644.76|642.12|645.1|642.46|644.76|642.12|0
1645814440000|2022-02-25 18:40:40|644.87|642.23|644.87|642.23|644.87|642.23|644.87|642.23|0
1645814450000|2022-02-25 18:40:50|644.63|641.99|643.93|641.29|644.63|641.99|643.93|641.29|0
1645814460000|2022-02-25 18:41:00|644.29|641.65|644.29|641.65|644.87|642.23|644.29|641.65|0
1645814470000|2022-02-25 18:41:10|644.16|641.52|645.34|642.7|645.34|642.7|644.16|641.52|0
1645814480000|2022-02-25 18:41:20|645.23|642.59|644.87|642.23|645.23|642.59|644.52|641.88|0
1645814490000|2022-02-25 18:41:30|644.63|641.99|644.4|641.76|644.87|642.23|644.4|641.76|0
1645814500000|2022-02-25 18:41:40|644.16|641.52|644.4|641.76|644.4|641.76|644.16|641.52|0
1645814510000|2022-02-25 18:41:50|644.63|641.99|644.16|641.52|644.63|641.99|644.16|641.52|0
1645814520000|2022-02-25 18:42:00|643.93|641.29|642.75|640.11|643.93|641.29|642.75|640.11|0
1645814530000|2022-02-25 18:42:10|642.52|639.88|642.05|639.41|642.52|639.88|642.05|639.41|0
1645814540000|2022-02-25 18:42:20|641.81|639.17|641.7|639.06|641.81|639.17|640.87|638.23|0
1645814550000|2022-02-25 18:42:30|641.58|638.94|641.81|639.17|641.81|639.17|641.58|638.94|0
1645814560000|2022-02-25 18:42:40|642.05|639.41|641.81|639.17|642.05|639.41|641.81|639.17|0
1645814570000|2022-02-25 18:42:50|641.7|639.06|641.58|638.94|641.81|639.17|641.58|638.94|0
1645814580000|2022-02-25 18:43:00|641.81|639.17|641.34|638.7|641.81|639.17|641.34|638.7|0
1645814590000|2022-02-25 18:43:10|640.87|638.23|640.16|637.52|640.87|638.23|639.93|637.29|0
1645814600000|2022-02-25 18:43:20|639.46|636.82|639.46|636.82|639.46|636.82|638.99|636.35|0
1645814610000|2022-02-25 18:43:30|639.69|637.05|639.69|637.05|639.69|637.05|639.69|637.05|0
1645814620000|2022-02-25 18:43:40|639.58|636.94|639.46|636.82|639.58|636.94|639.46|636.82|0
1645814630000|2022-02-25 18:43:50|640.16|637.52|640.4|637.76|640.4|637.76|639.69|637.05|0
1645814640000|2022-02-25 18:44:00|640.63|637.99|639.69|637.05|640.63|637.99|639.69|637.05|0
1645814650000|2022-02-25 18:44:10|639.93|637.29|639.22|636.58|639.93|637.29|639.22|636.58|0
1645814660000|2022-02-25 18:44:20|638.76|636.12|639.22|636.58|639.22|636.58|638.76|636.12|0
1645814670000|2022-02-25 18:44:30|639.46|636.82|639.93|637.29|640.16|637.52|639.46|636.82|0
1645814680000|2022-02-25 18:44:40|640.16|637.52|640.29|637.65|640.29|637.65|639.82|637.18|0
1645814690000|2022-02-25 18:44:50|640.16|637.52|639.22|636.58|640.16|637.52|639.22|636.58|0
1645814700000|2022-02-25 18:45:00|639.46|636.82|639.22|636.58|639.46|636.82|639.22|636.58|0
1645814710000|2022-02-25 18:45:10|639.69|637.05|639.93|637.29|639.93|637.29|639.69|637.05|0
1645814720000|2022-02-25 18:45:20|640.16|637.52|640.4|637.76|640.4|637.76|640.16|637.52|0
1645814730000|2022-02-25 18:45:30|639.69|637.05|639.69|637.05|639.69|637.05|639.69|637.05|0
1645814740000|2022-02-25 18:45:40|639.93|637.29|639.69|637.05|640.4|637.76|639.69|637.05|0
1645814750000|2022-02-25 18:45:50|639.46|636.82|639.35|636.71|639.46|636.82|639.22|636.58|0
1645814760000|2022-02-25 18:46:00|639.69|637.05|639.22|636.58|639.82|637.18|639.22|636.58|0
1645814770000|2022-02-25 18:46:10|638.29|635.65|638.41|635.77|638.75|636.11|638.29|635.65|0
1645814780000|2022-02-25 18:46:20|638.52|635.88|638.99|636.35|638.99|636.35|638.05|635.41|0
1645814790000|2022-02-25 18:46:30|639.82|637.18|639.46|636.82|639.82|637.18|639.46|636.82|0
1645814800000|2022-02-25 18:46:40|639.69|637.05|639.69|637.05|639.69|637.05|639.22|636.58|0
1645814810000|2022-02-25 18:46:50|639.35|636.71|638.99|636.35|639.69|637.05|638.99|636.35|0
1645814820000|2022-02-25 18:47:00|639.46|636.82|639.22|636.58|639.82|637.18|639.22|636.58|0
1645814830000|2022-02-25 18:47:10|640.16|637.52|641.34|638.7|641.34|638.7|640.16|637.52|0
1645814840000|2022-02-25 18:47:20|641.1|638.46|640.99|638.35|641.57|638.93|640.99|638.35|0
1645814850000|2022-02-25 18:47:30|641.34|638.7|641.34|638.7|641.57|638.93|641.23|638.59|0
1645814860000|2022-02-25 18:47:40|640.63|637.99|641.1|638.46|641.46|638.82|640.63|637.99|0
1645814870000|2022-02-25 18:47:50|641.46|638.82|641.34|638.7|641.46|638.82|641.34|638.7|0
1645814880000|2022-02-25 18:48:00|641.57|638.93|641.57|638.93|641.57|638.93|641.34|638.7|0
1645814890000|2022-02-25 18:48:10|642.04|639.4|641.46|638.82|642.04|639.4|641.34|638.7|0
1645814900000|2022-02-25 18:48:20|642.04|639.4|641.34|638.7|642.17|639.53|641.34|638.7|0
1645814910000|2022-02-25 18:48:30|641.57|638.93|641.81|639.17|641.81|639.17|641.34|638.7|0
1645814920000|2022-02-25 18:48:40|641.7|639.06|642.52|639.88|642.52|639.88|641.7|639.06|0
1645814930000|2022-02-25 18:48:50|642.28|639.64|642.04|639.4|642.75|640.11|642.04|639.4|0
1645814940000|2022-02-25 18:49:00|641.57|638.93|640.63|637.99|641.57|638.93|640.63|637.99|0
1645814950000|2022-02-25 18:49:10|640.87|638.23|640.87|638.23|640.87|638.23|640.4|637.76|0
1645814960000|2022-02-25 18:49:20|641.1|638.46|640.63|637.99|641.57|638.93|640.63|637.99|0
1645814970000|2022-02-25 18:49:30|640.76|638.12|640.87|638.23|640.87|638.23|640.76|638.12|0
1645814980000|2022-02-25 18:49:40|640.16|637.52|639.93|637.29|640.16|637.52|639.69|637.05|0
1645814990000|2022-02-25 18:49:50|639.69|637.05|639.46|636.82|639.69|637.05|639.46|636.82|0
1645815000000|2022-02-25 18:50:00|639.69|637.05|639.22|636.58|639.69|637.05|639.22|636.58|0
1645815010000|2022-02-25 18:50:10|639.46|636.82|639.11|636.47|639.46|636.82|638.99|636.35|0
1645815020000|2022-02-25 18:50:20|638.75|636.11|638.75|636.11|639.22|636.58|638.75|636.11|0
1645815030000|2022-02-25 18:50:30|639.22|636.58|639.11|636.47|639.22|636.58|639.11|636.47|0
1645815040000|2022-02-25 18:50:40|639.22|636.58|638.99|636.35|639.22|636.58|638.75|636.11|0
1645815050000|2022-02-25 18:50:50|638.75|636.11|638.75|636.11|638.99|636.35|638.64|636|0
1645815060000|2022-02-25 18:51:00|638.52|635.88|640.16|637.52|640.16|637.52|638.52|635.88|0
1645815070000|2022-02-25 18:51:10|640.4|637.76|639.46|636.82|640.4|637.76|639.46|636.82|0
1645815080000|2022-02-25 18:51:20|639.22|636.58|638.75|636.11|639.22|636.58|638.28|635.64|0
1645815090000|2022-02-25 18:51:30|638.05|635.41|638.05|635.41|638.41|635.77|638.05|635.41|0
1645815100000|2022-02-25 18:51:40|638.28|635.64|639.46|636.82|639.46|636.82|638.28|635.64|0
1645815110000|2022-02-25 18:51:50|638.52|635.88|638.99|636.35|639.22|636.58|638.28|635.64|0
1645815120000|2022-02-25 18:52:00|638.75|636.11|639.35|636.71|639.46|636.82|638.64|636|0
1645815130000|2022-02-25 18:52:10|639.46|636.82|639.69|637.05|639.93|637.29|639.35|636.71|0
1645815140000|2022-02-25 18:52:20|639.58|636.94|639.46|636.82|639.58|636.94|639.22|636.58|0
1645815150000|2022-02-25 18:52:30|639.35|636.71|638.99|636.35|639.35|636.71|638.99|636.35|0
1645815160000|2022-02-25 18:52:40|638.75|636.11|638.64|636|638.99|636.35|638.52|635.88|0
1645815170000|2022-02-25 18:52:50|639.46|636.82|639.22|636.58|639.46|636.82|638.99|636.35|0
1645815180000|2022-02-25 18:53:00|639.46|636.82|639.93|637.29|639.93|637.29|639.46|636.82|0
1645815190000|2022-02-25 18:53:10|639.46|636.82|639.46|636.82|639.69|637.05|639.46|636.82|0
1645815200000|2022-02-25 18:53:20|639.69|637.05|639.22|636.58|639.69|637.05|639.22|636.58|0
1645815210000|2022-02-25 18:53:30|638.99|636.35|639.22|636.58|639.22|636.58|638.99|636.35|0
1645815220000|2022-02-25 18:53:40|638.99|636.35|638.52|635.88|638.99|636.35|638.52|635.88|0
1645815230000|2022-02-25 18:53:50|638.75|636.11|638.52|635.88|638.75|636.11|638.52|635.88|0
1645815240000|2022-02-25 18:54:00|638.75|636.11|639.46|636.82|639.46|636.82|638.75|636.11|0
1645815250000|2022-02-25 18:54:10|639.93|637.29|640.63|637.99|640.63|637.99|639.93|637.29|0
1645815260000|2022-02-25 18:54:20|640.4|637.76|640.4|637.76|640.63|637.99|640.4|637.76|0
1645815270000|2022-02-25 18:54:30|639.46|636.82|640.87|638.23|640.87|638.23|639.46|636.82|0
1645815280000|2022-02-25 18:54:40|641.57|638.93|640.16|637.52|641.57|638.93|640.16|637.52|0
1645815290000|2022-02-25 18:54:50|640.4|637.76|642.28|639.64|642.28|639.64|640.4|637.76|0
1645815300000|2022-02-25 18:55:00|642.98|640.34|645.23|642.59|645.23|642.59|642.98|640.34|0
1645815310000|2022-02-25 18:55:10|646.4|643.76|649.81|647.17|649.81|647.17|646.4|643.76|0
1645815320000|2022-02-25 18:55:20|649.11|646.47|647.22|644.58|649.11|646.47|647.22|644.58|0
1645815330000|2022-02-25 18:55:30|647.69|645.05|649.81|647.17|649.81|647.17|647.69|645.05|0
1645815340000|2022-02-25 18:55:40|650.52|647.88|651.47|648.83|651.7|649.06|650.52|647.88|0
1645815350000|2022-02-25 18:55:50|651.23|648.59|651.35|648.71|651.47|648.83|651.23|648.59|0
1645815360000|2022-02-25 18:56:00|651.47|648.83|648.87|646.23|651.47|648.83|648.87|646.23|0
1645815370000|2022-02-25 18:56:10|648.16|645.52|648.87|646.23|650.29|647.65|648.16|645.52|0
1645815380000|2022-02-25 18:56:20|648.64|646|651.47|648.83|651.47|648.83|648.64|646|0
1645815390000|2022-02-25 18:56:30|650.99|648.35|651.7|649.06|651.94|649.3|650.99|648.35|0
1645815400000|2022-02-25 18:56:40|651.82|649.18|651.47|648.83|651.94|649.3|651.47|648.83|0
1645815410000|2022-02-25 18:56:50|651.23|648.59|650.05|647.41|651.23|648.59|650.05|647.41|0
1645815420000|2022-02-25 18:57:00|649.81|647.17|647.22|644.58|649.81|647.17|647.22|644.58|0
1645815430000|2022-02-25 18:57:10|648.4|645.76|647.93|645.29|648.4|645.76|647.69|645.05|0
1645815440000|2022-02-25 18:57:20|649.34|646.7|649.58|646.94|650.05|647.41|648.4|645.76|0
1645815450000|2022-02-25 18:57:30|649.34|646.7|649.11|646.47|649.81|647.17|649.11|646.47|0
1645815460000|2022-02-25 18:57:40|649.94|647.3|650.99|648.35|651.23|648.59|649.94|647.3|0
1645815470000|2022-02-25 18:57:50|651.7|649.06|651.47|648.83|651.7|649.06|651.47|648.83|0
1645815480000|2022-02-25 18:58:00|651.94|649.3|649.58|646.94|651.94|649.3|649.58|646.94|0
1645815490000|2022-02-25 18:58:10|650.64|648|649.81|647.17|650.76|648.12|649.81|647.17|0
1645815500000|2022-02-25 18:58:20|650.52|647.88|650.05|647.41|650.52|647.88|649.81|647.17|0
1645815510000|2022-02-25 18:58:30|649.34|646.7|649.81|647.17|649.81|647.17|649.34|646.7|0
1645815520000|2022-02-25 18:58:40|650.05|647.41|649.47|646.83|650.05|647.41|648.87|646.23|0
1645815530000|2022-02-25 18:58:50|649.58|646.94|650.17|647.53|650.17|647.53|649.58|646.94|0
1645815540000|2022-02-25 18:59:00|649.58|646.94|649.11|646.47|649.58|646.94|649.11|646.47|0
1645815550000|2022-02-25 18:59:10|648.64|646|647.93|645.29|648.64|646|647.93|645.29|0
1645815560000|2022-02-25 18:59:20|647.69|645.05|647.69|645.05|647.69|645.05|647.69|645.05|0
1645815570000|2022-02-25 18:59:30|647.46|644.82|646.75|644.11|647.46|644.82|645.81|643.17|0
1645815580000|2022-02-25 18:59:40|646.04|643.4|646.28|643.64|646.75|644.11|646.04|643.4|0
1645815590000|2022-02-25 18:59:50|647.69|645.05|648.16|645.52|648.16|645.52|647.69|645.05|0
1645815600000|2022-02-25 19:00:00|647.69|645.05|650.05|647.41|650.05|647.41|647.69|645.05|0
1645815610000|2022-02-25 19:00:10|650.29|647.65|651.47|648.83|651.7|649.06|650.29|647.65|0
1645815620000|2022-02-25 19:00:20|653.83|651.19|651.94|649.3|653.83|651.19|651.7|649.06|0
1645815630000|2022-02-25 19:00:30|652.41|649.77|652.88|650.24|653.35|650.71|652.41|649.77|0
1645815640000|2022-02-25 19:00:40|652.65|650.01|652.41|649.77|653.12|650.48|652.41|649.77|0
1645815650000|2022-02-25 19:00:50|652.17|649.53|649.81|647.17|652.17|649.53|649.81|647.17|0
1645815660000|2022-02-25 19:01:00|649.94|647.3|649.58|646.94|649.94|647.3|648.76|646.12|0
1645815670000|2022-02-25 19:01:10|649.34|646.7|649.11|646.47|649.34|646.7|648.99|646.35|0
1645815680000|2022-02-25 19:01:20|649.94|647.3|648.87|646.23|650.05|647.41|648.87|646.23|0
1645815690000|2022-02-25 19:01:30|647.69|645.05|647.69|645.05|647.69|645.05|647.34|644.7|0
1645815700000|2022-02-25 19:01:40|647.58|644.94|647.11|644.47|647.81|645.17|647.11|644.47|0
1645815710000|2022-02-25 19:01:50|647.69|645.05|648.4|645.76|648.64|646|647.69|645.05|0
1645815720000|2022-02-25 19:02:00|647.46|644.82|646.28|643.64|647.46|644.82|645.69|643.05|0
1645815730000|2022-02-25 19:02:10|646.75|644.11|647.93|645.29|647.93|645.29|646.75|644.11|0
1645815740000|2022-02-25 19:02:20|648.16|645.52|646.51|643.87|648.16|645.52|646.51|643.87|0
1645815750000|2022-02-25 19:02:30|647.11|644.47|646.75|644.11|647.11|644.47|646.64|644|0
1645815760000|2022-02-25 19:02:40|646.28|643.64|646.51|643.87|646.51|643.87|645.81|643.17|0
1645815770000|2022-02-25 19:02:50|646.17|643.53|646.28|643.64|646.28|643.64|646.17|643.53|0
1645815780000|2022-02-25 19:03:00|645.57|642.93|647.34|644.7|647.34|644.7|645.57|642.93|0
1645815790000|2022-02-25 19:03:10|647.22|644.58|646.87|644.23|647.22|644.58|645.81|643.17|0
1645815800000|2022-02-25 19:03:20|646.75|644.11|646.75|644.11|647.69|645.05|646.75|644.11|0
1645815810000|2022-02-25 19:03:30|645.57|642.93|646.28|643.64|646.28|643.64|645.57|642.93|0
1645815820000|2022-02-25 19:03:40|645.81|643.17|644.87|642.23|645.81|643.17|644.87|642.23|0
1645815830000|2022-02-25 19:03:50|645.1|642.46|644.99|642.35|645.1|642.46|644.99|642.35|0
1645815840000|2022-02-25 19:04:00|644.87|642.23|641.57|638.93|644.87|642.23|641.57|638.93|0
1645815850000|2022-02-25 19:04:10|641.81|639.17|642.64|640|642.64|640|641.34|638.7|0
1645815860000|2022-02-25 19:04:20|643.58|640.94|642.51|639.87|644.16|641.52|642.51|639.87|0
1645815870000|2022-02-25 19:04:30|643.11|640.47|643.45|640.81|643.45|640.81|642.98|640.34|0
1645815880000|2022-02-25 19:04:40|643.69|641.05|644.16|641.52|644.16|641.52|643.45|640.81|0
1645815890000|2022-02-25 19:04:50|643.92|641.28|643.45|640.81|643.92|641.28|643.45|640.81|0
1645815900000|2022-02-25 19:05:00|643.92|641.28|644.87|642.23|644.87|642.23|643.92|641.28|0
1645815910000|2022-02-25 19:05:10|644.63|641.99|643.69|641.05|644.63|641.99|643.69|641.05|0
1645815920000|2022-02-25 19:05:20|644.87|642.23|644.16|641.52|644.87|642.23|644.16|641.52|0
1645815930000|2022-02-25 19:05:30|644.52|641.88|643.92|641.28|644.52|641.88|643.92|641.28|0
1645815940000|2022-02-25 19:05:40|644.16|641.52|644.4|641.76|644.4|641.76|644.16|641.52|0
1645815950000|2022-02-25 19:05:50|644.39|641.75|645.34|642.7|645.34|642.7|644.39|641.75|0
1645815960000|2022-02-25 19:06:00|645.81|643.17|646.99|644.35|646.99|644.35|645.81|643.17|0
1645815970000|2022-02-25 19:06:10|647.34|644.7|647.46|644.82|647.69|645.05|647.34|644.7|0
1645815980000|2022-02-25 19:06:20|647.22|644.58|648.99|646.35|649.7|647.06|647.22|644.58|0
1645815990000|2022-02-25 19:06:30|649.34|646.7|648.87|646.23|649.58|646.94|648.87|646.23|0
1645816000000|2022-02-25 19:06:40|647.69|645.05|647.22|644.58|647.69|645.05|647.22|644.58|0
1645816010000|2022-02-25 19:06:50|647.69|645.05|649.11|646.47|649.11|646.47|647.22|644.58|0
1645816020000|2022-02-25 19:07:00|648.87|646.23|648.63|645.99|649.23|646.59|648.63|645.99|0
1645816030000|2022-02-25 19:07:10|649.7|647.06|649.34|646.7|649.7|647.06|649.11|646.47|0
1645816040000|2022-02-25 19:07:20|649.58|646.94|648.52|645.88|649.7|647.06|648.52|645.88|0
1645816050000|2022-02-25 19:07:30|647.93|645.29|647.93|645.29|647.93|645.29|647.46|644.82|0
1645816060000|2022-02-25 19:07:40|648.16|645.52|649.58|646.94|649.58|646.94|648.16|645.52|0
1645816070000|2022-02-25 19:07:50|650.52|647.88|650.64|648|650.64|648|650.52|647.88|0
1645816080000|2022-02-25 19:08:00|649.94|647.3|649.81|647.17|650.41|647.77|649.81|647.17|0
1645816090000|2022-02-25 19:08:10|650.28|647.64|651.12|648.48|651.23|648.59|650.28|647.64|0
1645816100000|2022-02-25 19:08:20|650.99|648.35|650.52|647.88|651.12|648.48|650.52|647.88|0
1645816110000|2022-02-25 19:08:30|650.99|648.35|650.28|647.64|650.99|648.35|650.28|647.64|0
1645816120000|2022-02-25 19:08:40|650.41|647.77|649.46|646.82|650.41|647.77|649.23|646.59|0
1645816130000|2022-02-25 19:08:50|649.58|646.94|648.63|645.99|649.58|646.94|648.63|645.99|0
1645816140000|2022-02-25 19:09:00|650.05|647.41|650.28|647.64|650.28|647.64|649.94|647.3|0
1645816150000|2022-02-25 19:09:10|649.81|647.17|651.7|649.06|651.7|649.06|649.81|647.17|0
1645816160000|2022-02-25 19:09:20|651.59|648.95|650.99|648.35|651.59|648.95|650.76|648.12|0
1645816170000|2022-02-25 19:09:30|650.52|647.88|650.17|647.53|650.52|647.88|650.17|647.53|0
1645816180000|2022-02-25 19:09:40|650.52|647.88|650.64|648|650.76|648.12|650.52|647.88|0
1645816190000|2022-02-25 19:09:50|651.46|648.82|650.76|648.12|651.46|648.82|650.76|648.12|0
1645816200000|2022-02-25 19:10:00|650.28|647.64|649.34|646.7|650.28|647.64|649.34|646.7|0
1645816210000|2022-02-25 19:10:10|650.88|648.24|652.88|650.24|652.88|650.24|650.88|648.24|0
1645816220000|2022-02-25 19:10:20|652.77|650.13|652.41|649.77|653.35|650.71|652.41|649.77|0
1645816230000|2022-02-25 19:10:30|653.12|650.48|653.24|650.6|653.59|650.95|653.12|650.48|0
1645816240000|2022-02-25 19:10:40|653.47|650.83|653|650.36|653.47|650.83|653|650.36|0
1645816250000|2022-02-25 19:10:50|653.35|650.71|654.3|651.66|654.3|651.66|653.35|650.71|0
1645816260000|2022-02-25 19:11:00|653.35|650.71|655.24|652.6|655.24|652.6|653.12|650.48|0
1645816270000|2022-02-25 19:11:10|655.48|652.84|655.48|652.84|655.48|652.84|655.24|652.6|0
1645816280000|2022-02-25 19:11:20|655.95|653.31|655.71|653.07|655.95|653.31|655.71|653.07|0
1645816290000|2022-02-25 19:11:30|655.48|652.84|654.53|651.89|655.48|652.84|654.42|651.78|0
1645816300000|2022-02-25 19:11:40|654.77|652.13|654.06|651.42|655.01|652.37|654.06|651.42|0
1645816310000|2022-02-25 19:11:50|654.53|651.89|655.13|652.49|655.24|652.6|654.53|651.89|0
1645816320000|2022-02-25 19:12:00|654.77|652.13|653.59|650.95|654.77|652.13|653.35|650.71|0
1645816330000|2022-02-25 19:12:10|653.12|650.48|652.88|650.24|653.12|650.48|652.88|650.24|0
1645816340000|2022-02-25 19:12:20|652.17|649.53|652.88|650.24|652.88|650.24|652.17|649.53|0
1645816350000|2022-02-25 19:12:30|652.64|650|652.17|649.53|652.64|650|652.17|649.53|0
1645816360000|2022-02-25 19:12:40|652.64|650|653.47|650.83|653.47|650.83|652.64|650|0
1645816370000|2022-02-25 19:12:50|652.29|649.65|650.99|648.35|652.29|649.65|650.99|648.35|0
1645816380000|2022-02-25 19:13:00|651.23|648.59|649.81|647.17|651.23|648.59|649.81|647.17|0
1645816390000|2022-02-25 19:13:10|650.28|647.64|648.87|646.23|650.28|647.64|648.87|646.23|0
1645816400000|2022-02-25 19:13:20|649.23|646.59|649.58|646.94|649.58|646.94|649.23|646.59|0
1645816410000|2022-02-25 19:13:30|649.11|646.47|649.58|646.94|649.81|647.17|649.11|646.47|0
1645816420000|2022-02-25 19:13:40|649.94|647.3|650.05|647.41|650.05|647.41|649.34|646.7|0
1645816430000|2022-02-25 19:13:50|650.76|648.12|650.99|648.35|650.99|648.35|650.76|648.12|0
1645816440000|2022-02-25 19:14:00|650.76|648.12|651.7|649.06|652.17|649.53|650.76|648.12|0
1645816450000|2022-02-25 19:14:10|652.53|649.89|652.41|649.77|652.53|649.89|652.06|649.42|0
1645816460000|2022-02-25 19:14:20|652.64|650|652.06|649.42|652.64|650|652.06|649.42|0
1645816470000|2022-02-25 19:14:30|651.7|649.06|652.64|650|652.88|650.24|651.7|649.06|0
1645816480000|2022-02-25 19:14:40|652.53|649.89|651.94|649.3|652.64|650|651.94|649.3|0
1645816490000|2022-02-25 19:14:50|651.7|649.06|651.7|649.06|651.7|649.06|651.7|649.06|0
1645816500000|2022-02-25 19:15:00|651.11|648.47|649.81|647.17|651.11|648.47|649.81|647.17|0
1645816510000|2022-02-25 19:15:10|648.87|646.23|649.81|647.17|650.05|647.41|648.87|646.23|0
1645816520000|2022-02-25 19:15:20|651.11|648.47|651.46|648.82|651.46|648.82|650.88|648.24|0
1645816530000|2022-02-25 19:15:30|651.23|648.59|651.46|648.82|651.59|648.95|651.23|648.59|0
1645816540000|2022-02-25 19:15:40|651.23|648.59|649.81|647.17|651.23|648.59|649.81|647.17|0
1645816550000|2022-02-25 19:15:50|649.58|646.94|649.1|646.46|649.81|647.17|649.1|646.46|0
1645816560000|2022-02-25 19:16:00|648.87|646.23|650.99|648.35|650.99|648.35|648.87|646.23|0
1645816570000|2022-02-25 19:16:10|650.76|648.12|650.52|647.88|650.99|648.35|650.52|647.88|0
1645816580000|2022-02-25 19:16:20|649.81|647.17|649.23|646.59|650.05|647.41|649.23|646.59|0
1645816590000|2022-02-25 19:16:30|650.28|647.64|650.28|647.64|650.28|647.64|650.05|647.41|0
1645816600000|2022-02-25 19:16:40|650.52|647.88|650.28|647.64|650.52|647.88|650.28|647.64|0
1645816610000|2022-02-25 19:16:50|649.81|647.17|649.58|646.94|650.05|647.41|649.58|646.94|0
1645816620000|2022-02-25 19:17:00|648.87|646.23|650.88|648.24|650.88|648.24|648.87|646.23|0
1645816630000|2022-02-25 19:17:10|651.23|648.59|650.52|647.88|651.23|648.59|650.52|647.88|0
1645816640000|2022-02-25 19:17:20|649.81|647.17|650.28|647.64|650.28|647.64|649.81|647.17|0
1645816650000|2022-02-25 19:17:30|650.05|647.41|650.28|647.64|650.76|648.12|650.05|647.41|0
1645816660000|2022-02-25 19:17:40|650.05|647.41|650.05|647.41|650.05|647.41|649.58|646.94|0
1645816670000|2022-02-25 19:17:50|649.58|646.94|650.52|647.88|650.52|647.88|649.58|646.94|0
1645816680000|2022-02-25 19:18:00|650.41|647.77|649.58|646.94|650.41|647.77|649.34|646.7|0
1645816690000|2022-02-25 19:18:10|650.17|647.53|650.52|647.88|650.99|648.35|650.17|647.53|0
1645816700000|2022-02-25 19:18:20|651.23|648.59|650.99|648.35|651.46|648.82|650.99|648.35|0
1645816710000|2022-02-25 19:18:30|651.23|648.59|650.99|648.35|651.46|648.82|650.99|648.35|0
1645816720000|2022-02-25 19:18:40|650.76|648.12|651.46|648.82|651.46|648.82|650.41|647.77|0
1645816730000|2022-02-25 19:18:50|651.23|648.59|650.05|647.41|651.23|648.59|650.05|647.41|0
1645816740000|2022-02-25 19:19:00|649.7|647.06|650.52|647.88|650.76|648.12|649.7|647.06|0
1645816750000|2022-02-25 19:19:10|650.05|647.41|649.81|647.17|650.05|647.41|649.58|646.94|0
1645816760000|2022-02-25 19:19:20|650.64|648|650.05|647.41|650.64|648|650.05|647.41|0
1645816770000|2022-02-25 19:19:30|650.17|647.53|650.64|648|650.64|648|649.81|647.17|0
1645816780000|2022-02-25 19:19:40|650.99|648.35|651.11|648.47|651.11|648.47|650.52|647.88|0
1645816790000|2022-02-25 19:19:50|651.23|648.59|650.99|648.35|651.23|648.59|650.99|648.35|0
1645816800000|2022-02-25 19:20:00|651.82|649.18|650.52|647.88|651.82|649.18|650.52|647.88|0
1645816810000|2022-02-25 19:20:10|650.17|647.53|647.69|645.05|650.17|647.53|647.69|645.05|0
1645816820000|2022-02-25 19:20:20|647.93|645.29|647.45|644.81|647.93|645.29|647.22|644.58|0
1645816830000|2022-02-25 19:20:30|646.98|644.34|646.98|644.34|647.45|644.81|646.98|644.34|0
1645816840000|2022-02-25 19:20:40|646.75|644.11|646.87|644.23|646.87|644.23|646.28|643.64|0
1645816850000|2022-02-25 19:20:50|647.22|644.58|647.45|644.81|647.69|645.05|646.75|644.11|0
1645816860000|2022-02-25 19:21:00|647.69|645.05|646.63|643.99|647.69|645.05|646.63|643.99|0
1645816870000|2022-02-25 19:21:10|646.98|644.34|648.4|645.76|648.4|645.76|646.98|644.34|0
1645816880000|2022-02-25 19:21:20|648.16|645.52|646.98|644.34|648.16|645.52|646.98|644.34|0
1645816890000|2022-02-25 19:21:30|646.75|644.11|646.87|644.23|646.98|644.34|646.75|644.11|0
1645816900000|2022-02-25 19:21:40|647.45|644.81|645.57|642.93|647.45|644.81|645.57|642.93|0
1645816910000|2022-02-25 19:21:50|645.81|643.17|646.04|643.4|646.04|643.4|645.57|642.93|0
1645816920000|2022-02-25 19:22:00|645.81|643.17|645.93|643.29|645.93|643.29|645.81|643.17|0
1645816930000|2022-02-25 19:22:10|646.51|643.87|646.04|643.4|646.98|644.34|646.04|643.4|0
1645816940000|2022-02-25 19:22:20|645.81|643.17|646.51|643.87|646.51|643.87|645.81|643.17|0
1645816950000|2022-02-25 19:22:30|646.04|643.4|645.57|642.93|646.28|643.64|645.57|642.93|0
1645816960000|2022-02-25 19:22:40|646.28|643.64|646.28|643.64|646.4|643.76|645.69|643.05|0
1645816970000|2022-02-25 19:22:50|646.16|643.52|646.16|643.52|646.16|643.52|646.16|643.52|0
1645816980000|2022-02-25 19:23:00|646.04|643.4|646.51|643.87|646.51|643.87|646.04|643.4|0
1645816990000|2022-02-25 19:23:10|646.75|644.11|645.81|643.17|646.75|644.11|645.81|643.17|0
1645817000000|2022-02-25 19:23:20|645.57|642.93|645.57|642.93|645.57|642.93|645.33|642.69|0
1645817010000|2022-02-25 19:23:30|645.46|642.82|643.22|640.58|645.46|642.82|643.1|640.46|0
1645817020000|2022-02-25 19:23:40|643.69|641.05|643.22|640.58|643.69|641.05|643.22|640.58|0
1645817030000|2022-02-25 19:23:50|643.69|641.05|643.45|640.81|643.69|641.05|643.45|640.81|0
1645817040000|2022-02-25 19:24:00|642.75|640.11|642.98|640.34|643.22|640.58|642.75|640.11|0
1645817050000|2022-02-25 19:24:10|642.75|640.11|643.22|640.58|643.22|640.58|642.75|640.11|0
1645817060000|2022-02-25 19:24:20|642.98|640.34|642.75|640.11|642.98|640.34|642.75|640.11|0
1645817070000|2022-02-25 19:24:30|642.28|639.64|642.28|639.64|642.28|639.64|642.16|639.52|0
1645817080000|2022-02-25 19:24:40|642.4|639.76|641.8|639.16|642.4|639.76|641.8|639.16|0
1645817090000|2022-02-25 19:24:50|642.04|639.4|641.8|639.16|642.04|639.4|641.46|638.82|0
1645817100000|2022-02-25 19:25:00|642.28|639.64|643.45|640.81|643.45|640.81|642.28|639.64|0
1645817110000|2022-02-25 19:25:10|643.92|641.28|642.75|640.11|643.92|641.28|642.27|639.63|0
1645817120000|2022-02-25 19:25:20|642.51|639.87|641.1|638.46|642.51|639.87|640.86|638.22|0
1645817130000|2022-02-25 19:25:30|641.33|638.69|641.33|638.69|641.57|638.93|641.1|638.46|0
1645817140000|2022-02-25 19:25:40|641.57|638.93|641.8|639.16|641.93|639.29|641.57|638.93|0
1645817150000|2022-02-25 19:25:50|642.16|639.52|642.51|639.87|642.51|639.87|642.16|639.52|0
1645817160000|2022-02-25 19:26:00|642.16|639.52|642.87|640.23|642.98|640.34|642.16|639.52|0
1645817170000|2022-02-25 19:26:10|644.16|641.52|644.63|641.99|645.1|642.46|644.16|641.52|0
1645817180000|2022-02-25 19:26:20|644.16|641.52|644.39|641.75|644.39|641.75|643.92|641.28|0
1645817190000|2022-02-25 19:26:30|644.99|642.35|644.39|641.75|644.99|642.35|644.39|641.75|0
1645817200000|2022-02-25 19:26:40|645.1|642.46|643.69|641.05|645.1|642.46|643.69|641.05|0
1645817210000|2022-02-25 19:26:50|643.22|640.58|643.69|641.05|643.69|641.05|643.22|640.58|0
1645817220000|2022-02-25 19:27:00|644.16|641.52|644.16|641.52|644.63|641.99|644.16|641.52|0
1645817230000|2022-02-25 19:27:10|643.81|641.17|643.34|640.7|643.81|641.17|643.34|640.7|0
1645817240000|2022-02-25 19:27:20|643.69|641.05|642.51|639.87|643.69|641.05|642.51|639.87|0
1645817250000|2022-02-25 19:27:30|643.34|640.7|643.22|640.58|643.34|640.7|642.75|640.11|0
1645817260000|2022-02-25 19:27:40|642.98|640.34|642.75|640.11|642.98|640.34|642.75|640.11|0
1645817270000|2022-02-25 19:27:50|643.45|640.81|643.34|640.7|643.45|640.81|642.98|640.34|0
1645817280000|2022-02-25 19:28:00|642.04|639.4|642.27|639.63|642.27|639.63|641.69|639.05|0
1645817290000|2022-02-25 19:28:10|642.04|639.4|641.33|638.69|642.16|639.52|641.33|638.69|0
1645817300000|2022-02-25 19:28:20|641.1|638.46|641.57|638.93|641.57|638.93|641.1|638.46|0
1645817310000|2022-02-25 19:28:30|641.22|638.58|642.63|639.99|642.63|639.99|641.22|638.58|0
1645817320000|2022-02-25 19:28:40|642.27|639.63|642.74|640.1|642.74|640.1|642.27|639.63|0
1645817330000|2022-02-25 19:28:50|642.98|640.34|642.98|640.34|642.98|640.34|642.74|640.1|0
1645817340000|2022-02-25 19:29:00|642.74|640.1|642.74|640.1|643.69|641.05|642.74|640.1|0
1645817350000|2022-02-25 19:29:10|643.22|640.58|643.22|640.58|643.22|640.58|642.4|639.76|0
1645817360000|2022-02-25 19:29:20|642.74|640.1|642.98|640.34|642.98|640.34|642.63|639.99|0
1645817370000|2022-02-25 19:29:30|642.74|640.1|642.98|640.34|642.98|640.34|642.74|640.1|0
1645817380000|2022-02-25 19:29:40|643.45|640.81|643.92|641.28|644.16|641.52|643.45|640.81|0
1645817390000|2022-02-25 19:29:50|644.39|641.75|643.92|641.28|644.39|641.75|643.92|641.28|0
1645817400000|2022-02-25 19:30:00|643.45|640.81|642.04|639.4|643.45|640.81|642.04|639.4|0
1645817410000|2022-02-25 19:30:10|642.51|639.87|642.16|639.52|642.51|639.87|642.16|639.52|0
1645817420000|2022-02-25 19:30:20|641.8|639.16|642.27|639.63|642.51|639.87|641.8|639.16|0
1645817430000|2022-02-25 19:30:30|641.8|639.16|642.27|639.63|642.51|639.87|641.46|638.82|0
1645817440000|2022-02-25 19:30:40|642.04|639.4|642.51|639.87|642.74|640.1|642.04|639.4|0
1645817450000|2022-02-25 19:30:50|642.04|639.4|641.57|638.93|642.16|639.52|641.57|638.93|0
1645817460000|2022-02-25 19:31:00|641.22|638.58|639.45|636.81|641.22|638.58|639.45|636.81|0
1645817470000|2022-02-25 19:31:10|639.69|637.05|641.1|638.46|641.1|638.46|639.69|637.05|0
1645817480000|2022-02-25 19:31:20|641.57|638.93|643.45|640.81|643.45|640.81|641.57|638.93|0
1645817490000|2022-02-25 19:31:30|643.1|640.46|643.34|640.7|643.34|640.7|642.98|640.34|0
1645817500000|2022-02-25 19:31:40|643.69|641.05|645.33|642.69|645.33|642.69|643.69|641.05|0
1645817510000|2022-02-25 19:31:50|645.46|642.82|646.4|643.76|646.4|643.76|645.46|642.82|0
1645817520000|2022-02-25 19:32:00|645.93|643.29|646.75|644.11|646.75|644.11|645.57|642.93|0
1645817530000|2022-02-25 19:32:10|647.22|644.58|645.8|643.16|647.22|644.58|645.57|642.93|0
1645817540000|2022-02-25 19:32:20|645.93|643.29|648.16|645.52|648.16|645.52|645.93|643.29|0
1645817550000|2022-02-25 19:32:30|648.4|645.76|647.92|645.28|648.4|645.76|647.69|645.05|0
1645817560000|2022-02-25 19:32:40|647.69|645.05|647.69|645.05|647.69|645.05|647.45|644.81|0
1645817570000|2022-02-25 19:32:50|647.45|644.81|648.4|645.76|648.4|645.76|647.45|644.81|0
1645817580000|2022-02-25 19:33:00|648.63|645.99|648.16|645.52|648.63|645.99|647.45|644.81|0
1645817590000|2022-02-25 19:33:10|647.92|645.28|648.63|645.99|648.63|645.99|647.92|645.28|0
1645817600000|2022-02-25 19:33:20|648.16|645.52|648.63|645.99|648.87|646.23|648.16|645.52|0
1645817610000|2022-02-25 19:33:30|648.4|645.76|648.75|646.11|648.87|646.23|648.4|645.76|0
1645817620000|2022-02-25 19:33:40|650.05|647.41|650.52|647.88|650.52|647.88|650.05|647.41|0
1645817630000|2022-02-25 19:33:50|650.75|648.11|650.75|648.11|650.75|648.11|650.05|647.41|0
1645817640000|2022-02-25 19:34:00|650.28|647.64|650.75|648.11|650.75|648.11|650.28|647.64|0
1645817650000|2022-02-25 19:34:10|650.52|647.88|653.11|650.47|653.11|650.47|650.52|647.88|0
1645817660000|2022-02-25 19:34:20|654.29|651.65|653.47|650.83|654.29|651.65|653.47|650.83|0
1645817670000|2022-02-25 19:34:30|653.82|651.18|653.35|650.71|654.06|651.42|653.35|650.71|0
1645817680000|2022-02-25 19:34:40|652.88|650.24|652.88|650.24|653.11|650.47|652.64|650|0
1645817690000|2022-02-25 19:34:50|653.71|651.07|652.64|650|653.71|651.07|652.64|650|0
1645817700000|2022-02-25 19:35:00|652.17|649.53|650.28|647.64|652.17|649.53|650.28|647.64|0
1645817710000|2022-02-25 19:35:10|649.81|647.17|649.81|647.17|650.28|647.64|649.1|646.46|0
1645817720000|2022-02-25 19:35:20|650.52|647.88|650.28|647.64|650.52|647.88|650.28|647.64|0
1645817730000|2022-02-25 19:35:30|649.81|647.17|648.4|645.76|649.81|647.17|648.4|645.76|0
1645817740000|2022-02-25 19:35:40|648.16|645.52|647.92|645.28|648.87|646.23|647.45|644.81|0
1645817750000|2022-02-25 19:35:50|648.39|645.75|648.63|645.99|648.87|646.23|648.39|645.75|0
1645817760000|2022-02-25 19:36:00|647.92|645.28|647.57|644.93|647.92|645.28|647.57|644.93|0
1645817770000|2022-02-25 19:36:10|648.75|646.11|649.1|646.46|649.1|646.46|648.75|646.11|0
1645817780000|2022-02-25 19:36:20|648.87|646.23|649.46|646.82|649.57|646.93|648.87|646.23|0
1645817790000|2022-02-25 19:36:30|649.1|646.46|647.92|645.28|649.1|646.46|647.92|645.28|0
1645817800000|2022-02-25 19:36:40|647.69|645.05|647.69|645.05|647.69|645.05|647.69|645.05|0
1645817810000|2022-02-25 19:36:50|646.98|644.34|648.16|645.52|648.16|645.52|646.98|644.34|0
1645817820000|2022-02-25 19:37:00|648.39|645.75|648.63|645.99|649.1|646.46|648.16|645.52|0
1645817830000|2022-02-25 19:37:10|648.16|645.52|648.16|645.52|648.39|645.75|648.16|645.52|0
1645817840000|2022-02-25 19:37:20|648.39|645.75|647.92|645.28|648.39|645.75|647.92|645.28|0
1645817850000|2022-02-25 19:37:30|647.69|645.05|647.69|645.05|647.92|645.28|647.69|645.05|0
1645817860000|2022-02-25 19:37:40|647.92|645.28|648.63|645.99|648.87|646.23|647.92|645.28|0
1645817870000|2022-02-25 19:37:50|648.75|646.11|649.1|646.46|649.1|646.46|648.75|646.11|0
1645817880000|2022-02-25 19:38:00|649.34|646.7|650.05|647.41|650.52|647.88|649.34|646.7|0
1645817890000|2022-02-25 19:38:10|649.81|647.17|651.35|648.71|652.17|649.53|649.57|646.93|0
1645817900000|2022-02-25 19:38:20|650.99|648.35|651.22|648.58|651.46|648.82|650.52|647.88|0
1645817910000|2022-02-25 19:38:30|651.46|648.82|650.99|648.35|651.46|648.82|650.99|648.35|0
1645817920000|2022-02-25 19:38:40|650.88|648.24|651.22|648.58|651.22|648.58|650.88|648.24|0
1645817930000|2022-02-25 19:38:50|651.46|648.82|651.7|649.06|651.7|649.06|651.46|648.82|0
1645817940000|2022-02-25 19:39:00|652.64|650|651.22|648.58|652.64|650|651.22|648.58|0
1645817950000|2022-02-25 19:39:10|650.75|648.11|650.28|647.64|650.99|648.35|650.28|647.64|0
1645817960000|2022-02-25 19:39:20|650.52|647.88|650.75|648.11|650.75|648.11|650.28|647.64|0
1645817970000|2022-02-25 19:39:30|650.99|648.35|650.52|647.88|650.99|648.35|650.04|647.4|0
1645817980000|2022-02-25 19:39:40|650.28|647.64|650.99|648.35|650.99|648.35|650.28|647.64|0
1645817990000|2022-02-25 19:39:50|650.64|648|651.22|648.58|651.22|648.58|650.64|648|0
1645818000000|2022-02-25 19:40:00|651.7|649.06|650.52|647.88|651.7|649.06|650.52|647.88|0
1645818010000|2022-02-25 19:40:10|649.93|647.29|650.28|647.64|650.28|647.64|649.81|647.17|0
1645818020000|2022-02-25 19:40:20|649.57|646.93|649.34|646.7|649.57|646.93|649.34|646.7|0
1645818030000|2022-02-25 19:40:30|649.1|646.46|649.1|646.46|649.1|646.46|649.1|646.46|0
1645818040000|2022-02-25 19:40:40|649.57|646.93|649.7|647.06|649.7|647.06|649.57|646.93|0
1645818050000|2022-02-25 19:40:50|649.34|646.7|648.87|646.23|649.81|647.17|648.87|646.23|0
1645818060000|2022-02-25 19:41:00|648.52|645.88|647.92|645.28|648.52|645.88|647.92|645.28|0
1645818070000|2022-02-25 19:41:10|648.16|645.52|648.16|645.52|648.16|645.52|647.92|645.28|0
1645818080000|2022-02-25 19:41:20|648.63|645.99|648.87|646.23|648.87|646.23|648.63|645.99|0
1645818090000|2022-02-25 19:41:30|649.1|646.46|649.1|646.46|649.1|646.46|648.87|646.23|0
1645818100000|2022-02-25 19:41:40|649.22|646.58|649.1|646.46|649.22|646.58|649.1|646.46|0
1645818110000|2022-02-25 19:41:50|649.34|646.7|649.34|646.7|649.81|647.17|649.34|646.7|0
1645818120000|2022-02-25 19:42:00|648.39|645.75|648.39|645.75|648.39|645.75|647.92|645.28|0
1645818130000|2022-02-25 19:42:10|649.1|646.46|649.57|646.93|649.57|646.93|649.1|646.46|0
1645818140000|2022-02-25 19:42:20|649.81|647.17|650.75|648.11|650.99|648.35|649.81|647.17|0
1645818150000|2022-02-25 19:42:30|651.22|648.58|652.53|649.89|652.53|649.89|651.22|648.58|0
1645818160000|2022-02-25 19:42:40|651.93|649.29|651.7|649.06|651.93|649.29|651.7|649.06|0
1645818170000|2022-02-25 19:42:50|652.88|650.24|655.24|652.6|655.24|652.6|652.88|650.24|0
1645818180000|2022-02-25 19:43:00|655|652.36|653.35|650.71|655|652.36|653.35|650.71|0
1645818190000|2022-02-25 19:43:10|652.88|650.24|653.35|650.71|653.35|650.71|652.64|650|0
1645818200000|2022-02-25 19:43:20|654.06|651.42|653|650.36|654.06|651.42|653|650.36|0
1645818210000|2022-02-25 19:43:30|653.58|650.94|653.11|650.47|653.58|650.94|652.88|650.24|0
1645818220000|2022-02-25 19:43:40|652.64|650|651.7|649.06|652.64|650|650.99|648.35|0
1645818230000|2022-02-25 19:43:50|650.99|648.35|651.46|648.82|651.46|648.82|650.99|648.35|0
1645818240000|2022-02-25 19:44:00|652.17|649.53|650.87|648.23|652.17|649.53|650.52|647.88|0
1645818250000|2022-02-25 19:44:10|650.52|647.88|650.28|647.64|650.52|647.88|650.28|647.64|0
1645818260000|2022-02-25 19:44:20|650.04|647.4|649.57|646.93|650.28|647.64|649.57|646.93|0
1645818270000|2022-02-25 19:44:30|650.04|647.4|650.28|647.64|650.52|647.88|650.04|647.4|0
1645818280000|2022-02-25 19:44:40|650.04|647.4|649.81|647.17|650.04|647.4|649.34|646.7|0
1645818290000|2022-02-25 19:44:50|649.57|646.93|649.34|646.7|649.57|646.93|648.87|646.23|0
1645818300000|2022-02-25 19:45:00|649.57|646.93|651.46|648.82|651.46|648.82|649.57|646.93|0
1645818310000|2022-02-25 19:45:10|650.99|648.35|649.81|647.17|650.99|648.35|649.81|647.17|0
1645818320000|2022-02-25 19:45:20|650.04|647.4|650.4|647.76|650.4|647.76|650.04|647.4|0
1645818330000|2022-02-25 19:45:30|649.57|646.93|649.81|647.17|649.81|647.17|649.57|646.93|0
1645818340000|2022-02-25 19:45:40|650.04|647.4|650.99|648.35|650.99|648.35|650.04|647.4|0
1645818350000|2022-02-25 19:45:50|650.75|648.11|651.7|649.06|651.7|649.06|650.52|647.88|0
1645818360000|2022-02-25 19:46:00|651.46|648.82|650.64|648|651.46|648.82|650.64|648|0
1645818370000|2022-02-25 19:46:10|650.52|647.88|649.57|646.93|650.52|647.88|649.57|646.93|0
1645818380000|2022-02-25 19:46:20|649.93|647.29|651.11|648.47|651.11|648.47|649.93|647.29|0
1645818390000|2022-02-25 19:46:30|651.7|649.06|650.28|647.64|651.7|649.06|650.28|647.64|0
1645818400000|2022-02-25 19:46:40|650.52|647.88|650.04|647.4|650.52|647.88|649.93|647.29|0
1645818410000|2022-02-25 19:46:50|649.81|647.17|650.52|647.88|650.52|647.88|649.81|647.17|0
1645818420000|2022-02-25 19:47:00|650.75|648.11|651.58|648.94|651.58|648.94|650.75|648.11|0
1645818430000|2022-02-25 19:47:10|650.75|648.11|651.22|648.58|651.22|648.58|650.75|648.11|0
1645818440000|2022-02-25 19:47:20|650.99|648.35|651.35|648.71|651.46|648.82|650.99|648.35|0
1645818450000|2022-02-25 19:47:30|651.11|648.47|649.93|647.29|651.11|648.47|649.93|647.29|0
1645818460000|2022-02-25 19:47:40|649.81|647.17|650.04|647.4|650.04|647.4|649.81|647.17|0
1645818470000|2022-02-25 19:47:50|648.16|645.52|648.28|645.64|648.28|645.64|648.16|645.52|0
1645818480000|2022-02-25 19:48:00|648.63|645.99|648.86|646.22|648.86|646.22|648.63|645.99|0
1645818490000|2022-02-25 19:48:10|650.04|647.4|650.52|647.88|650.52|647.88|649.57|646.93|0
1645818500000|2022-02-25 19:48:20|650.28|647.64|650.04|647.4|650.28|647.64|650.04|647.4|0
1645818510000|2022-02-25 19:48:30|650.28|647.64|650.64|648|650.64|648|649.46|646.82|0
1645818520000|2022-02-25 19:48:40|650.52|647.88|650.28|647.64|650.75|648.11|650.28|647.64|0
1645818530000|2022-02-25 19:48:50|650.52|647.88|652.64|650|652.76|650.12|650.52|647.88|0
1645818540000|2022-02-25 19:49:00|653.23|650.59|651.93|649.29|653.23|650.59|651.93|649.29|0
1645818550000|2022-02-25 19:49:10|651.69|649.05|652.17|649.53|652.17|649.53|651.46|648.82|0
1645818560000|2022-02-25 19:49:20|651.93|649.29|651.69|649.05|651.93|649.29|651.69|649.05|0
1645818570000|2022-02-25 19:49:30|652.17|649.53|652.17|649.53|652.17|649.53|651.69|649.05|0
1645818580000|2022-02-25 19:49:40|652.05|649.41|652.4|649.76|652.4|649.76|651.93|649.29|0
1645818590000|2022-02-25 19:49:50|653|650.36|653.58|650.94|653.58|650.94|652.87|650.23|0
1645818600000|2022-02-25 19:50:00|655.24|652.6|655.71|653.07|656.18|653.54|655.24|652.6|0
1645818610000|2022-02-25 19:50:10|655.47|652.83|653.58|650.94|655.47|652.83|653.58|650.94|0
1645818620000|2022-02-25 19:50:20|653.35|650.71|652.87|650.23|653.58|650.94|652.87|650.23|0
1645818630000|2022-02-25 19:50:30|653.58|650.94|654.06|651.42|654.29|651.65|653.58|650.94|0
1645818640000|2022-02-25 19:50:40|655.47|652.83|654.76|652.12|655.47|652.83|654.53|651.89|0
1645818650000|2022-02-25 19:50:50|654.53|651.89|655.95|653.31|655.95|653.31|654.53|651.89|0
1645818660000|2022-02-25 19:51:00|655.71|653.07|654.53|651.89|655.71|653.07|654.29|651.65|0
1645818670000|2022-02-25 19:51:10|655|652.36|656.42|653.78|656.42|653.78|655|652.36|0
1645818680000|2022-02-25 19:51:20|656.54|653.9|657.36|654.72|657.84|655.2|656.54|653.9|0
1645818690000|2022-02-25 19:51:30|656.89|654.25|657.75|655.11|657.87|655.23|656.89|654.25|0
1645818700000|2022-02-25 19:51:40|657.39|654.75|659.52|656.88|659.52|656.88|657.39|654.75|0
1645818710000|2022-02-25 19:51:50|659.17|656.53|659.76|657.12|659.76|657.12|659.17|656.53|0
1645818720000|2022-02-25 19:52:00|660.23|657.59|660.7|658.06|660.94|658.3|660.23|657.59|0
1645818730000|2022-02-25 19:52:10|659.52|656.88|660.47|657.83|660.47|657.83|658.81|656.17|0
1645818740000|2022-02-25 19:52:20|659.76|657.12|660.23|657.59|660.47|657.83|659.76|657.12|0
1645818750000|2022-02-25 19:52:30|660.47|657.83|660.7|658.06|661.17|658.53|660.47|657.83|0
1645818760000|2022-02-25 19:52:40|660.47|657.83|660.23|657.59|660.47|657.83|660.23|657.59|0
1645818770000|2022-02-25 19:52:50|660.47|657.83|660.94|658.3|661.17|658.53|660.47|657.83|0
1645818780000|2022-02-25 19:53:00|661.77|659.13|662.59|659.95|662.59|659.95|661.77|659.13|0
1645818790000|2022-02-25 19:53:10|661.88|659.24|662.48|659.84|662.48|659.84|661.88|659.24|0
1645818800000|2022-02-25 19:53:20|662.83|660.19|662.12|659.48|662.83|660.19|661.88|659.24|0
1645818810000|2022-02-25 19:53:30|663.3|660.66|662.48|659.84|663.3|660.66|662.48|659.84|0
1645818820000|2022-02-25 19:53:40|662.12|659.48|661.65|659.01|662.12|659.48|661.65|659.01|0
1645818830000|2022-02-25 19:53:50|662.59|659.95|662.59|659.95|662.83|660.19|662.59|659.95|0
1645818840000|2022-02-25 19:54:00|661.41|658.77|659.52|656.88|661.41|658.77|659.52|656.88|0
1645818850000|2022-02-25 19:54:10|659.28|656.64|658.81|656.17|659.28|656.64|658.58|655.94|0
1645818860000|2022-02-25 19:54:20|657.87|655.23|657.16|654.52|658.34|655.7|657.16|654.52|0
1645818870000|2022-02-25 19:54:30|658.1|655.46|657.63|654.99|658.1|655.46|657.63|654.99|0
1645818880000|2022-02-25 19:54:40|658.1|655.46|658.7|656.06|658.81|656.17|658.1|655.46|0
1645818890000|2022-02-25 19:54:50|658.1|655.46|658.58|655.94|658.58|655.94|657.87|655.23|0
1645818900000|2022-02-25 19:55:00|657.87|655.23|658.1|655.46|658.1|655.46|656.92|654.28|0
1645818910000|2022-02-25 19:55:10|658.34|655.7|657.28|654.64|658.34|655.7|657.04|654.4|0
1645818920000|2022-02-25 19:55:20|658.34|655.7|657.87|655.23|658.34|655.7|657.87|655.23|0
1645818930000|2022-02-25 19:55:30|657.39|654.75|656.92|654.28|657.39|654.75|656.81|654.17|0
1645818940000|2022-02-25 19:55:40|656.57|653.93|656.45|653.81|656.57|653.93|656.34|653.7|0
1645818950000|2022-02-25 19:55:50|656.21|653.57|654.56|651.92|656.21|653.57|654.56|651.92|0
1645818960000|2022-02-25 19:56:00|655.51|652.87|655.63|652.99|656.21|653.57|655.51|652.87|0
1645818970000|2022-02-25 19:56:10|654.8|652.16|656.45|653.81|656.45|653.81|654.8|652.16|0
1645818980000|2022-02-25 19:56:20|655.86|653.22|656.45|653.81|656.45|653.81|655.86|653.22|0
1645818990000|2022-02-25 19:56:30|656.34|653.7|655.98|653.34|656.34|653.7|655.74|653.1|0
1645819000000|2022-02-25 19:56:40|655.74|653.1|654.8|652.16|655.74|653.1|654.8|652.16|0
1645819010000|2022-02-25 19:56:50|655.39|652.75|655.27|652.63|655.39|652.75|655.03|652.39|0
1645819020000|2022-02-25 19:57:00|655.51|652.87|654.56|651.92|655.51|652.87|654.56|651.92|0
1645819030000|2022-02-25 19:57:10|654.33|651.69|653.38|650.74|654.33|651.69|653.38|650.74|0
1645819040000|2022-02-25 19:57:20|653.27|650.63|653.38|650.74|653.38|650.74|653.03|650.39|0
1645819050000|2022-02-25 19:57:30|653.74|651.1|652.91|650.27|653.85|651.21|652.91|650.27|0
1645819060000|2022-02-25 19:57:40|652.68|650.04|653.62|650.98|653.62|650.98|652.68|650.04|0
1645819070000|2022-02-25 19:57:50|652.91|650.27|651.26|648.62|653.27|650.63|651.26|648.62|0
1645819080000|2022-02-25 19:58:00|651.38|648.74|650.08|647.44|651.38|648.74|648.91|646.27|0
1645819090000|2022-02-25 19:58:10|652.2|649.56|651.73|649.09|652.91|650.27|651.73|649.09|0
1645819100000|2022-02-25 19:58:20|651.97|649.33|651.73|649.09|651.97|649.33|651.73|649.09|0
1645819110000|2022-02-25 19:58:30|651.5|648.86|651.5|648.86|651.73|649.09|651.5|648.86|0
1645819120000|2022-02-25 19:58:40|652.2|649.56|652.44|649.8|652.68|650.04|651.73|649.09|0
1645819130000|2022-02-25 19:58:50|652.91|650.27|652.44|649.8|653.15|650.51|652.44|649.8|0
1645819140000|2022-02-25 19:59:00|653.51|650.87|652.91|650.27|653.51|650.87|652.91|650.27|0
1645819150000|2022-02-25 19:59:10|651.97|649.33|652.2|649.56|652.44|649.8|651.86|649.22|0
1645819160000|2022-02-25 19:59:20|653.15|650.51|653.15|650.51|653.15|650.51|653.15|650.51|0
1645819170000|2022-02-25 19:59:30|653.62|650.98|653.85|651.21|653.85|651.21|653.62|650.98|0
1645819180000|2022-02-25 19:59:40|654.09|651.45|654.09|651.45|654.33|651.69|654.09|651.45|0
1645819190000|2022-02-25 19:59:50|653.85|651.21|653.62|650.98|654.33|651.69|653.62|650.98|0
1645819200000|2022-02-25 20:00:00|653.85|651.21|654.33|651.69|654.33|651.69|653.85|651.21|0
1645819210000|2022-02-25 20:00:10|654.09|651.45|654.45|651.81|654.56|651.92|654.09|651.45|0
1645819220000|2022-02-25 20:00:20|654.68|652.04|654.56|651.92|654.92|652.28|654.56|651.92|0
1645819230000|2022-02-25 20:00:30|654.09|651.45|655.16|652.52|655.16|652.52|654.09|651.45|0
1645819240000|2022-02-25 20:00:40|655.51|652.87|655.74|653.1|655.74|653.1|655.51|652.87|0
1645819250000|2022-02-25 20:00:50|656.21|653.57|656.92|654.28|656.92|654.28|656.21|653.57|0
1645819260000|2022-02-25 20:01:00|656.45|653.81|656.45|653.81|656.45|653.81|656.21|653.57|0
1645819270000|2022-02-25 20:01:10|656.92|654.28|659.52|656.88|659.52|656.88|656.92|654.28|0
1645819280000|2022-02-25 20:01:20|659.76|657.12|658.1|655.46|659.76|657.12|658.1|655.46|0
1645819290000|2022-02-25 20:01:30|657.87|655.23|658.34|655.7|658.34|655.7|657.87|655.23|0
1645819300000|2022-02-25 20:01:40|658.57|655.93|657.39|654.75|658.57|655.93|657.16|654.52|0
1645819310000|2022-02-25 20:01:50|657.87|655.23|657.87|655.23|658.34|655.7|657.87|655.23|0
1645819320000|2022-02-25 20:02:00|657.28|654.64|659.05|656.41|659.05|656.41|657.28|654.64|0
1645819330000|2022-02-25 20:02:10|659.76|657.12|659.41|656.77|659.99|657.35|659.28|656.64|0
1645819340000|2022-02-25 20:02:20|659.76|657.12|658.57|655.93|659.76|657.12|658.57|655.93|0
1645819350000|2022-02-25 20:02:30|659.28|656.64|658.46|655.82|659.28|656.64|658.46|655.82|0
1645819360000|2022-02-25 20:02:40|659.05|656.41|659.52|656.88|659.52|656.88|659.05|656.41|0
1645819370000|2022-02-25 20:02:50|659.76|657.12|661.17|658.53|661.17|658.53|659.76|657.12|0
1645819380000|2022-02-25 20:03:00|662.01|659.37|660.94|658.3|662.01|659.37|660.94|658.3|0
1645819390000|2022-02-25 20:03:10|661.65|659.01|660.23|657.59|661.65|659.01|660.23|657.59|0
1645819400000|2022-02-25 20:03:20|659.76|657.12|659.76|657.12|659.99|657.35|659.52|656.88|0
1645819410000|2022-02-25 20:03:30|658.34|655.7|657.63|654.99|658.34|655.7|657.63|654.99|0
1645819420000|2022-02-25 20:03:40|659.28|656.64|660.94|658.3|660.94|658.3|659.28|656.64|0
1645819430000|2022-02-25 20:03:50|660.7|658.06|661.53|658.89|661.53|658.89|660.7|658.06|0
1645819440000|2022-02-25 20:04:00|662.12|659.48|660.59|657.95|662.12|659.48|660.59|657.95|0
1645819450000|2022-02-25 20:04:10|659.64|657|658.57|655.93|659.64|657|658.57|655.93|0
1645819460000|2022-02-25 20:04:20|659.41|656.77|659.05|656.41|659.41|656.77|659.05|656.41|0
1645819470000|2022-02-25 20:04:30|659.28|656.64|658.81|656.17|659.76|657.12|658.81|656.17|0
1645819480000|2022-02-25 20:04:40|659.05|656.41|659.88|657.24|659.88|657.24|659.05|656.41|0
1645819490000|2022-02-25 20:04:50|659.75|657.11|659.75|657.11|660.23|657.59|659.75|657.11|0
1645819500000|2022-02-25 20:05:00|658.7|656.06|658.46|655.82|658.81|656.17|658.46|655.82|0
1645819510000|2022-02-25 20:05:10|657.39|654.75|658.81|656.17|658.81|656.17|657.39|654.75|0
1645819520000|2022-02-25 20:05:20|659.28|656.64|659.99|657.35|659.99|657.35|659.28|656.64|0
1645819530000|2022-02-25 20:05:30|660.7|658.06|658.93|656.29|660.7|658.06|658.81|656.17|0
1645819540000|2022-02-25 20:05:40|658.1|655.46|659.28|656.64|659.28|656.64|658.1|655.46|0
1645819550000|2022-02-25 20:05:50|658.57|655.93|660.23|657.59|660.23|657.59|658.57|655.93|0
1645819560000|2022-02-25 20:06:00|659.05|656.41|658.34|655.7|659.52|656.88|658.34|655.7|0
1645819570000|2022-02-25 20:06:10|657.63|654.99|657.16|654.52|657.75|655.11|657.16|654.52|0
1645819580000|2022-02-25 20:06:20|657.39|654.75|658.57|655.93|658.57|655.93|657.16|654.52|0
1645819590000|2022-02-25 20:06:30|657.87|655.23|658.34|655.7|658.57|655.93|657.87|655.23|0
1645819600000|2022-02-25 20:06:40|657.63|654.99|657.52|654.88|657.63|654.99|657.16|654.52|0
1645819610000|2022-02-25 20:06:50|657.39|654.75|657.63|654.99|657.63|654.99|657.39|654.75|0
1645819620000|2022-02-25 20:07:00|657.86|655.22|657.86|655.22|657.99|655.35|657.86|655.22|0
1645819630000|2022-02-25 20:07:10|657.63|654.99|658.1|655.46|658.1|655.46|657.39|654.75|0
1645819640000|2022-02-25 20:07:20|657.16|654.52|657.86|655.22|657.86|655.22|656.68|654.04|0
1645819650000|2022-02-25 20:07:30|657.63|654.99|657.75|655.11|657.86|655.22|657.63|654.99|0
1645819660000|2022-02-25 20:07:40|658.1|655.46|657.86|655.22|658.1|655.46|657.86|655.22|0
1645819670000|2022-02-25 20:07:50|658.1|655.46|657.39|654.75|658.57|655.93|657.39|654.75|0
1645819680000|2022-02-25 20:08:00|658.1|655.46|658.81|656.17|658.81|656.17|657.63|654.99|0
1645819690000|2022-02-25 20:08:10|659.28|656.64|659.99|657.35|660.11|657.47|659.28|656.64|0
1645819700000|2022-02-25 20:08:20|659.75|657.11|659.99|657.35|659.99|657.35|659.75|657.11|0
1645819710000|2022-02-25 20:08:30|659.05|656.41|659.28|656.64|659.52|656.88|659.05|656.41|0
1645819720000|2022-02-25 20:08:40|659.05|656.41|657.86|655.22|659.05|656.41|657.86|655.22|0
1645819730000|2022-02-25 20:08:50|657.63|654.99|655.74|653.1|657.63|654.99|655.74|653.1|0
1645819740000|2022-02-25 20:09:00|655.16|652.52|655.27|652.63|655.27|652.63|654.56|651.92|0
1645819750000|2022-02-25 20:09:10|655.74|653.1|654.8|652.16|655.74|653.1|654.56|651.92|0
1645819760000|2022-02-25 20:09:20|656.57|653.93|656.92|654.28|657.16|654.52|656.57|653.93|0
1645819770000|2022-02-25 20:09:30|657.39|654.75|656.68|654.04|657.39|654.75|656.57|653.93|0
1645819780000|2022-02-25 20:09:40|655.98|653.34|655.5|652.86|655.98|653.34|655.5|652.86|0
1645819790000|2022-02-25 20:09:50|656.1|653.46|656.45|653.81|656.45|653.81|655.98|653.34|0
1645819800000|2022-02-25 20:10:00|655.74|653.1|655.74|653.1|655.98|653.34|655.74|653.1|0
1645819810000|2022-02-25 20:10:10|656.45|653.81|654.92|652.28|656.45|653.81|654.92|652.28|0
1645819820000|2022-02-25 20:10:20|654.8|652.16|654.68|652.04|654.8|652.16|654.56|651.92|0
1645819830000|2022-02-25 20:10:30|654.32|651.68|655.74|653.1|655.74|653.1|654.32|651.68|0
1645819840000|2022-02-25 20:10:40|655.98|653.34|656.92|654.28|656.92|654.28|655.98|653.34|0
1645819850000|2022-02-25 20:10:50|656.68|654.04|657.16|654.52|657.16|654.52|656.68|654.04|0
1645819860000|2022-02-25 20:11:00|655.74|653.1|658.1|655.46|658.1|655.46|655.74|653.1|0
1645819870000|2022-02-25 20:11:10|657.86|655.22|659.05|656.41|659.05|656.41|657.16|654.52|0
1645819880000|2022-02-25 20:11:20|660.23|657.59|660.23|657.59|660.94|658.3|660.23|657.59|0
1645819890000|2022-02-25 20:11:30|659.99|657.35|660.23|657.59|660.35|657.71|659.88|657.24|0
1645819900000|2022-02-25 20:11:40|659.88|657.24|659.52|656.88|659.88|657.24|658.81|656.17|0
1645819910000|2022-02-25 20:11:50|658.57|655.93|658.81|656.17|658.81|656.17|658.57|655.93|0
1645819920000|2022-02-25 20:12:00|658.7|656.06|658.1|655.46|659.28|656.64|658.1|655.46|0
1645819930000|2022-02-25 20:12:10|658.22|655.58|658.1|655.46|658.46|655.82|658.1|655.46|0
1645819940000|2022-02-25 20:12:20|658.34|655.7|657.86|655.22|658.57|655.93|657.86|655.22|0
1645819950000|2022-02-25 20:12:30|658.57|655.93|658.81|656.17|658.81|656.17|658.34|655.7|0
1645819960000|2022-02-25 20:12:40|658.57|655.93|658.57|655.93|658.81|656.17|658.57|655.93|0
1645819970000|2022-02-25 20:12:50|657.63|654.99|657.39|654.75|657.63|654.99|657.39|654.75|0
1645819980000|2022-02-25 20:13:00|658.7|656.06|658.7|656.06|658.7|656.06|658.22|655.58|0
1645819990000|2022-02-25 20:13:10|658.81|656.17|659.99|657.35|660.11|657.47|658.81|656.17|0
1645820000000|2022-02-25 20:13:20|660.46|657.82|659.75|657.11|660.46|657.82|659.75|657.11|0
1645820010000|2022-02-25 20:13:30|659.05|656.41|658.81|656.17|659.28|656.64|658.81|656.17|0
1645820020000|2022-02-25 20:13:40|657.99|655.35|658.14|655.5|658.34|655.7|657.99|655.35|0
1645820030000|2022-02-25 20:13:50|657.43|654.79|656.96|654.32|657.43|654.79|656.96|654.32|0
1645820040000|2022-02-25 20:14:00|657.19|654.55|657.43|654.79|657.43|654.79|656.49|653.85|0
1645820050000|2022-02-25 20:14:10|657.19|654.55|657.43|654.79|657.43|654.79|657.19|654.55|0
1645820060000|2022-02-25 20:14:20|656.96|654.32|657.43|654.79|657.79|655.15|656.96|654.32|0
1645820070000|2022-02-25 20:14:30|657.08|654.44|656.72|654.08|657.08|654.44|656.25|653.61|0
1645820080000|2022-02-25 20:14:40|656.49|653.85|656.84|654.2|656.96|654.32|656.49|653.85|0
1645820090000|2022-02-25 20:14:50|656.72|654.08|654.84|652.2|656.72|654.08|654.6|651.96|0
1645820100000|2022-02-25 20:15:00|654.36|651.72|654.36|651.72|656.14|653.5|654.36|651.72|0
1645820110000|2022-02-25 20:15:10|654.13|651.49|654.6|651.96|654.6|651.96|654.13|651.49|0
1645820120000|2022-02-25 20:15:20|654.96|652.32|654.25|651.61|654.96|652.32|654.25|651.61|0
1645820130000|2022-02-25 20:15:30|654.02|651.38|651.78|649.14|654.02|651.38|651.78|649.14|0
1645820140000|2022-02-25 20:15:40|652.84|650.2|652.25|649.61|652.84|650.2|652.01|649.37|0
1645820150000|2022-02-25 20:15:50|651.3|648.66|649.89|647.25|651.3|648.66|649.89|647.25|0
1645820160000|2022-02-25 20:16:00|649.66|647.02|650.13|647.49|650.36|647.72|649.66|647.02|0
1645820170000|2022-02-25 20:16:10|649.89|647.25|650.25|647.61|650.36|647.72|649.89|647.25|0
1645820180000|2022-02-25 20:16:20|650.36|647.72|648.95|646.31|650.36|647.72|648.95|646.31|0
1645820190000|2022-02-25 20:16:30|648.25|645.61|648.95|646.31|649.08|646.44|648.25|645.61|0
1645820200000|2022-02-25 20:16:40|649.66|647.02|650.36|647.72|650.36|647.72|649.66|647.02|0
1645820210000|2022-02-25 20:16:50|650.83|648.19|652.01|649.37|652.72|650.08|650.83|648.19|0
1645820220000|2022-02-25 20:17:00|651.66|649.02|651.54|648.9|651.66|649.02|651.3|648.66|0
1645820230000|2022-02-25 20:17:10|651.66|649.02|652.95|650.31|652.95|650.31|651.66|649.02|0
1645820240000|2022-02-25 20:17:20|652.72|650.08|654.6|651.96|654.6|651.96|652.72|650.08|0
1645820250000|2022-02-25 20:17:30|653.89|651.25|654.13|651.49|654.13|651.49|653.78|651.14|0
1645820260000|2022-02-25 20:17:40|654.36|651.72|654.6|651.96|654.6|651.96|654.36|651.72|0
1645820270000|2022-02-25 20:17:50|654.49|651.85|653.55|650.91|654.49|651.85|653.55|650.91|0
1645820280000|2022-02-25 20:18:00|653.42|650.78|653.07|650.43|653.42|650.78|653.07|650.43|0
1645820290000|2022-02-25 20:18:10|652.95|650.31|652.01|649.37|653.19|650.55|652.01|649.37|0
1645820300000|2022-02-25 20:18:20|651.54|648.9|650.36|647.72|651.54|648.9|650.36|647.72|0
1645820310000|2022-02-25 20:18:30|650.6|647.96|649.42|646.78|650.6|647.96|649.42|646.78|0
1645820320000|2022-02-25 20:18:40|649.66|647.02|649.66|647.02|649.89|647.25|649.42|646.78|0
1645820330000|2022-02-25 20:18:50|649.42|646.78|649.19|646.55|649.42|646.78|649.19|646.55|0
1645820340000|2022-02-25 20:19:00|648.95|646.31|649.42|646.78|649.78|647.14|648.95|646.31|0
1645820350000|2022-02-25 20:19:10|649.66|647.02|649.89|647.25|650.36|647.72|649.66|647.02|0
1645820360000|2022-02-25 20:19:20|650.49|647.85|649.89|647.25|650.49|647.85|649.89|647.25|0
1645820370000|2022-02-25 20:19:30|650.13|647.49|650.25|647.61|650.25|647.61|649.89|647.25|0
1645820380000|2022-02-25 20:19:40|650.13|647.49|649.89|647.25|650.13|647.49|649.89|647.25|0
1645820390000|2022-02-25 20:19:50|649.42|646.78|649.42|646.78|649.42|646.78|649.19|646.55|0
1645820400000|2022-02-25 20:20:00|648.95|646.31|648.01|645.37|648.95|646.31|648.01|645.37|0
1645820410000|2022-02-25 20:20:10|647.31|644.67|647.54|644.9|647.54|644.9|647.19|644.55|0
1645820420000|2022-02-25 20:20:20|647.31|644.67|647.31|644.67|647.54|644.9|646.84|644.2|0
1645820430000|2022-02-25 20:20:30|647.78|645.14|647.54|644.9|647.78|645.14|647.31|644.67|0
1645820440000|2022-02-25 20:20:40|647.31|644.67|646.6|643.96|647.31|644.67|646.6|643.96|0
1645820450000|2022-02-25 20:20:50|646.84|644.2|647.31|644.67|647.54|644.9|646.84|644.2|0
1645820460000|2022-02-25 20:21:00|648.25|645.61|649.66|647.02|649.66|647.02|648.25|645.61|0
1645820470000|2022-02-25 20:21:10|649.89|647.25|650.36|647.72|650.96|648.32|649.89|647.25|0
1645820480000|2022-02-25 20:21:20|650.13|647.49|649.66|647.02|650.13|647.49|649.66|647.02|0
1645820490000|2022-02-25 20:21:30|649.42|646.78|649.31|646.67|649.42|646.78|649.31|646.67|0
1645820500000|2022-02-25 20:21:40|649.19|646.55|648.95|646.31|649.31|646.67|648.95|646.31|0
1645820510000|2022-02-25 20:21:50|648.48|645.84|648.72|646.08|648.95|646.31|648.48|645.84|0
1645820520000|2022-02-25 20:22:00|648.25|645.61|647.78|645.14|648.37|645.73|647.78|645.14|0
1645820530000|2022-02-25 20:22:10|646.84|644.2|647.07|644.43|647.07|644.43|646.84|644.2|0
1645820540000|2022-02-25 20:22:20|646.84|644.2|647.07|644.43|647.07|644.43|646.84|644.2|0
1645820550000|2022-02-25 20:22:30|647.78|645.14|646.84|644.2|647.78|645.14|646.84|644.2|0
1645820560000|2022-02-25 20:22:40|647.54|644.9|647.31|644.67|647.54|644.9|647.07|644.43|0
1645820570000|2022-02-25 20:22:50|647.54|644.9|647.31|644.67|647.54|644.9|646.84|644.2|0
1645820580000|2022-02-25 20:23:00|648.13|645.49|647.78|645.14|648.13|645.49|647.78|645.14|0
1645820590000|2022-02-25 20:23:10|648.01|645.37|646.84|644.2|648.01|645.37|646.84|644.2|0
1645820600000|2022-02-25 20:23:20|646.37|643.73|646.6|643.96|646.84|644.2|646.13|643.49|0
1645820610000|2022-02-25 20:23:30|646.37|643.73|646.6|643.96|646.6|643.96|646.37|643.73|0
1645820620000|2022-02-25 20:23:40|646.37|643.73|646.84|644.2|646.84|644.2|646.37|643.73|0
1645820630000|2022-02-25 20:23:50|646.37|643.73|645.43|642.79|646.37|643.73|645.19|642.55|0
1645820640000|2022-02-25 20:24:00|644.49|641.85|643.08|640.44|644.49|641.85|643.08|640.44|0
1645820650000|2022-02-25 20:24:10|642.85|640.21|641.21|638.57|642.85|640.21|641.21|638.57|0
1645820660000|2022-02-25 20:24:20|642.14|639.5|642.61|639.97|642.61|639.97|642.14|639.5|0
1645820670000|2022-02-25 20:24:30|642.85|640.21|642.61|639.97|642.85|640.21|642.61|639.97|0
1645820680000|2022-02-25 20:24:40|641.44|638.8|643.78|641.14|643.78|641.14|641.21|638.57|0
1645820690000|2022-02-25 20:24:50|643.55|640.91|643.55|640.91|643.55|640.91|643.32|640.68|0
1645820700000|2022-02-25 20:25:00|643.78|641.14|643.55|640.91|644.02|641.38|643.55|640.91|0
1645820710000|2022-02-25 20:25:10|643.32|640.68|643.78|641.14|644.02|641.38|643.32|640.68|0
1645820720000|2022-02-25 20:25:20|644.02|641.38|644.25|641.61|644.25|641.61|644.02|641.38|0
1645820730000|2022-02-25 20:25:30|643.78|641.14|643.78|641.14|643.78|641.14|643.32|640.68|0
1645820740000|2022-02-25 20:25:40|645.19|642.55|646.37|643.73|646.37|643.73|645.19|642.55|0
1645820750000|2022-02-25 20:25:50|646.6|643.96|645.66|643.02|646.6|643.96|645.43|642.79|0
1645820760000|2022-02-25 20:26:00|644.72|642.08|644.72|642.08|644.72|642.08|644.25|641.61|0
1645820770000|2022-02-25 20:26:10|644.96|642.32|645.31|642.67|645.31|642.67|644.96|642.32|0
1645820780000|2022-02-25 20:26:20|644.96|642.32|645.19|642.55|645.66|643.02|644.96|642.32|0
1645820790000|2022-02-25 20:26:30|645.31|642.67|646.37|643.73|646.37|643.73|645.19|642.55|0
1645820800000|2022-02-25 20:26:40|646.84|644.2|646.84|644.2|647.31|644.67|646.84|644.2|0
1645820810000|2022-02-25 20:26:50|647.07|644.43|646.13|643.49|647.07|644.43|646.13|643.49|0
1645820820000|2022-02-25 20:27:00|645.9|643.26|646.13|643.49|646.13|643.49|645.9|643.26|0
1645820830000|2022-02-25 20:27:10|645.19|642.55|644.96|642.32|645.19|642.55|644.96|642.32|0
1645820840000|2022-02-25 20:27:20|645.19|642.55|644.72|642.08|645.19|642.55|644.72|642.08|0
1645820850000|2022-02-25 20:27:30|644.61|641.97|644.96|642.32|644.96|642.32|644.49|641.85|0
1645820860000|2022-02-25 20:27:40|644.25|641.61|643.91|641.27|644.25|641.61|643.78|641.14|0
1645820870000|2022-02-25 20:27:50|644.02|641.38|645.08|642.44|645.08|642.44|644.02|641.38|0
1645820880000|2022-02-25 20:28:00|644.96|642.32|645.08|642.44|645.43|642.79|644.96|642.32|0
1645820890000|2022-02-25 20:28:10|644.96|642.32|646.08|643.44|646.08|643.44|644.96|642.32|0
1645820900000|2022-02-25 20:28:20|645.85|643.21|646.79|644.15|646.79|644.15|645.85|643.21|0
1645820910000|2022-02-25 20:28:30|647.02|644.38|647.02|644.38|647.02|644.38|647.02|644.38|0
1645820920000|2022-02-25 20:28:40|646.55|643.91|648.2|645.56|648.2|645.56|646.55|643.91|0
1645820930000|2022-02-25 20:28:50|648.67|646.03|648.67|646.03|648.67|646.03|648.67|646.03|0
1645820940000|2022-02-25 20:29:00|649.61|646.97|648.43|645.79|649.61|646.97|648.43|645.79|0
1645820950000|2022-02-25 20:29:10|648.9|646.26|647.26|644.62|648.9|646.26|647.26|644.62|0
1645820960000|2022-02-25 20:29:20|648.08|645.44|649.37|646.73|649.61|646.97|648.08|645.44|0
1645820970000|2022-02-25 20:29:30|648.43|645.79|648.67|646.03|648.9|646.26|648.43|645.79|0
1645820980000|2022-02-25 20:29:40|649.14|646.5|648.43|645.79|649.14|646.5|648.43|645.79|0
1645820990000|2022-02-25 20:29:50|648.9|646.26|648.43|645.79|648.9|646.26|648.43|645.79|0
1645821000000|2022-02-25 20:30:00|647.73|645.09|648.67|646.03|648.67|646.03|647.49|644.85|0
1645821010000|2022-02-25 20:30:10|648.9|646.26|647.73|645.09|648.9|646.26|647.73|645.09|0
1645821020000|2022-02-25 20:30:20|646.91|644.27|645.61|642.97|646.91|644.27|645.61|642.97|0
1645821030000|2022-02-25 20:30:30|646.32|643.68|645.38|642.74|646.32|643.68|645.38|642.74|0
1645821040000|2022-02-25 20:30:40|645.74|643.1|645.38|642.74|645.74|643.1|645.38|642.74|0
1645821050000|2022-02-25 20:30:50|645.5|642.86|644.91|642.27|645.5|642.86|644.91|642.27|0
1645821060000|2022-02-25 20:31:00|645.27|642.63|645.61|642.97|645.61|642.97|644.91|642.27|0
1645821070000|2022-02-25 20:31:10|645.38|642.74|646.79|644.15|647.02|644.38|645.38|642.74|0
1645821080000|2022-02-25 20:31:20|646.32|643.68|646.55|643.91|646.55|643.91|646.32|643.68|0
1645821090000|2022-02-25 20:31:30|647.26|644.62|646.08|643.44|647.26|644.62|646.08|643.44|0
1645821100000|2022-02-25 20:31:40|645.38|642.74|646.32|643.68|646.32|643.68|645.38|642.74|0
1645821110000|2022-02-25 20:31:50|646.08|643.44|645.85|643.21|646.32|643.68|645.85|643.21|0
1645821120000|2022-02-25 20:32:00|645.61|642.97|643.62|640.98|645.61|642.97|643.62|640.98|0
1645821130000|2022-02-25 20:32:10|643.39|640.75|642.81|640.17|643.39|640.75|642.81|640.17|0
1645821140000|2022-02-25 20:32:20|642.57|639.93|642.45|639.81|642.92|640.28|642.45|639.81|0
1645821150000|2022-02-25 20:32:30|642.68|640.04|642.45|639.81|642.68|640.04|642.21|639.57|0
1645821160000|2022-02-25 20:32:40|643.86|641.22|644.33|641.69|644.33|641.69|643.86|641.22|0
1645821170000|2022-02-25 20:32:50|644.09|641.45|644.33|641.69|644.33|641.69|644.09|641.45|0
1645821180000|2022-02-25 20:33:00|644.09|641.45|642.68|640.04|644.33|641.69|642.68|640.04|0
1645821190000|2022-02-25 20:33:10|642.81|640.17|643.39|640.75|643.39|640.75|642.81|640.17|0
1645821200000|2022-02-25 20:33:20|642.92|640.28|642.45|639.81|642.92|640.28|642.45|639.81|0
1645821210000|2022-02-25 20:33:30|642.68|640.04|642.92|640.28|643.04|640.4|642.45|639.81|0
1645821220000|2022-02-25 20:33:40|642.68|640.04|642.21|639.57|642.68|640.04|642.21|639.57|0
1645821230000|2022-02-25 20:33:50|642.45|639.81|645.16|642.52|645.16|642.52|642.45|639.81|0
1645821240000|2022-02-25 20:34:00|644.45|641.81|644.8|642.16|645.04|642.4|644.45|641.81|0
1645821250000|2022-02-25 20:34:10|647.86|645.22|646.21|643.57|647.86|645.22|645.74|643.1|0
1645821260000|2022-02-25 20:34:20|646.68|644.04|645.04|642.4|646.68|644.04|645.04|642.4|0
1645821270000|2022-02-25 20:34:30|644.8|642.16|646.21|643.57|646.21|643.57|644.8|642.16|0
1645821280000|2022-02-25 20:34:40|646.45|643.81|646.57|643.93|646.57|643.93|646.45|643.81|0
1645821290000|2022-02-25 20:34:50|646.21|643.57|649.51|646.87|649.51|646.87|646.21|643.57|0
1645821300000|2022-02-25 20:35:00|649.63|646.99|651.86|649.22|651.86|649.22|649.63|646.99|0
1645821310000|2022-02-25 20:35:10|651.39|648.75|650.69|648.05|651.39|648.75|650.69|648.05|0
1645821320000|2022-02-25 20:35:20|650.92|648.28|650.69|648.05|650.92|648.28|650.69|648.05|0
1645821330000|2022-02-25 20:35:30|650.81|648.17|649.51|646.87|650.81|648.17|649.51|646.87|0
1645821340000|2022-02-25 20:35:40|649.04|646.4|649.51|646.87|649.51|646.87|649.04|646.4|0
1645821350000|2022-02-25 20:35:50|649.39|646.75|651.16|648.52|651.16|648.52|649.39|646.75|0
1645821360000|2022-02-25 20:36:00|651.63|648.99|650.69|648.05|651.63|648.99|650.21|647.57|0
1645821370000|2022-02-25 20:36:10|650.92|648.28|652.34|649.7|652.34|649.7|650.92|648.28|0
1645821380000|2022-02-25 20:36:20|652.81|650.17|652.46|649.82|652.81|650.17|652.34|649.7|0
1645821390000|2022-02-25 20:36:30|653.17|650.53|653.99|651.35|653.99|651.35|653.17|650.53|0
1645821400000|2022-02-25 20:36:40|653.75|651.11|653.04|650.4|653.75|651.11|652.34|649.7|0
1645821410000|2022-02-25 20:36:50|653.75|651.11|652.1|649.46|653.75|651.11|652.1|649.46|0
1645821420000|2022-02-25 20:37:00|651.86|649.22|652.34|649.7|652.34|649.7|651.63|648.99|0
1645821430000|2022-02-25 20:37:10|651.63|648.99|650.92|648.28|651.63|648.99|649.98|647.34|0
1645821440000|2022-02-25 20:37:20|650.57|647.93|650.21|647.57|650.57|647.93|650.21|647.57|0
1645821450000|2022-02-25 20:37:30|650.45|647.81|650.69|648.05|650.69|648.05|649.98|647.34|0
1645821460000|2022-02-25 20:37:40|650.21|647.57|650.69|648.05|650.69|648.05|649.98|647.34|0
1645821470000|2022-02-25 20:37:50|650.45|647.81|649.98|647.34|650.45|647.81|649.98|647.34|0
1645821480000|2022-02-25 20:38:00|650.21|647.57|650.92|648.28|650.92|648.28|650.21|647.57|0
1645821490000|2022-02-25 20:38:10|652.1|649.46|652.34|649.7|653.28|650.64|652.1|649.46|0
1645821500000|2022-02-25 20:38:20|652.57|649.93|651.28|648.64|652.57|649.93|651.28|648.64|0
1645821510000|2022-02-25 20:38:30|650.92|648.28|651.39|648.75|651.63|648.99|650.92|648.28|0
1645821520000|2022-02-25 20:38:40|651.63|648.99|651.99|649.35|652.1|649.46|651.39|648.75|0
1645821530000|2022-02-25 20:38:50|651.63|648.99|650.69|648.05|652.1|649.46|650.69|648.05|0
1645821540000|2022-02-25 20:39:00|650.45|647.81|651.86|649.22|651.86|649.22|650.45|647.81|0
1645821550000|2022-02-25 20:39:10|650.21|647.57|650.45|647.81|650.69|648.05|649.98|647.34|0
1645821560000|2022-02-25 20:39:20|648.33|645.69|647.39|644.75|648.33|645.69|647.15|644.51|0
1645821570000|2022-02-25 20:39:30|646.68|644.04|647.62|644.98|647.62|644.98|646.68|644.04|0
1645821580000|2022-02-25 20:39:40|648.56|645.92|648.09|645.45|648.56|645.92|647.86|645.22|0
1645821590000|2022-02-25 20:39:50|647.39|644.75|647.15|644.51|647.62|644.98|646.92|644.28|0
1645821600000|2022-02-25 20:40:00|647.39|644.75|646.45|643.81|647.39|644.75|645.98|643.34|0
1645821610000|2022-02-25 20:40:10|646.21|643.57|646.21|643.57|646.21|643.57|646.1|643.46|0
1645821620000|2022-02-25 20:40:20|646.45|643.81|646.92|644.28|647.75|645.11|646.45|643.81|0
1645821630000|2022-02-25 20:40:30|647.62|644.98|648.09|645.45|648.33|645.69|647.62|644.98|0
1645821640000|2022-02-25 20:40:40|648.22|645.58|648.33|645.69|648.56|645.92|648.22|645.58|0
1645821650000|2022-02-25 20:40:50|648.56|645.92|649.51|646.87|649.51|646.87|648.33|645.69|0
1645821660000|2022-02-25 20:41:00|649.74|647.1|649.51|646.87|649.74|647.1|648.33|645.69|0
1645821670000|2022-02-25 20:41:10|648.33|645.69|647.86|645.22|648.33|645.69|647.86|645.22|0
1645821680000|2022-02-25 20:41:20|647.62|644.98|649.74|647.1|649.74|647.1|647.62|644.98|0
1645821690000|2022-02-25 20:41:30|649.04|646.4|649.04|646.4|649.63|646.99|649.04|646.4|0
1645821700000|2022-02-25 20:41:40|648.56|645.92|649.04|646.4|649.04|646.4|648.56|645.92|0
1645821710000|2022-02-25 20:41:50|649.74|647.1|647.62|644.98|649.74|647.1|647.62|644.98|0
1645821720000|2022-02-25 20:42:00|649.27|646.63|650.68|648.04|650.68|648.04|649.27|646.63|0
1645821730000|2022-02-25 20:42:10|650.45|647.81|649.04|646.4|650.45|647.81|649.04|646.4|0
1645821740000|2022-02-25 20:42:20|649.27|646.63|647.86|645.22|649.27|646.63|647.86|645.22|0
1645821750000|2022-02-25 20:42:30|647.62|644.98|648.33|645.69|648.33|645.69|647.39|644.75|0
1645821760000|2022-02-25 20:42:40|649.04|646.4|648.8|646.16|649.04|646.4|648.56|645.92|0
1645821770000|2022-02-25 20:42:50|649.27|646.63|647.39|644.75|649.27|646.63|647.39|644.75|0
1645821780000|2022-02-25 20:43:00|647.62|644.98|647.86|645.22|647.86|645.22|647.51|644.87|0
1645821790000|2022-02-25 20:43:10|647.62|644.98|645.5|642.86|647.62|644.98|645.5|642.86|0
1645821800000|2022-02-25 20:43:20|644.8|642.16|645.03|642.39|645.03|642.39|644.8|642.16|0
1645821810000|2022-02-25 20:43:30|645.5|642.86|644.56|641.92|645.63|642.99|644.56|641.92|0
1645821820000|2022-02-25 20:43:40|644.09|641.45|643.15|640.51|644.09|641.45|643.15|640.51|0
1645821830000|2022-02-25 20:43:50|642.92|640.28|642.21|639.57|642.92|640.28|641.98|639.34|0
1645821840000|2022-02-25 20:44:00|642.57|639.93|642.92|640.28|642.92|640.28|642.57|639.93|0
1645821850000|2022-02-25 20:44:10|643.15|640.51|641.74|639.1|643.15|640.51|641.74|639.1|0
1645821860000|2022-02-25 20:44:20|641.27|638.63|641.04|638.4|641.27|638.63|641.04|638.4|0
1645821870000|2022-02-25 20:44:30|640.8|638.16|643.39|640.75|643.39|640.75|640.8|638.16|0
1645821880000|2022-02-25 20:44:40|644.09|641.45|644.56|641.92|644.56|641.92|643.86|641.22|0
1645821890000|2022-02-25 20:44:50|644.09|641.45|644.8|642.16|645.5|642.86|644.09|641.45|0
1645821900000|2022-02-25 20:45:00|645.5|642.86|646.33|643.69|646.33|643.69|645.5|642.86|0
1645821910000|2022-02-25 20:45:10|645.86|643.22|645.86|643.22|646.1|643.46|645.74|643.1|0
1645821920000|2022-02-25 20:45:20|645.27|642.63|646.45|643.81|647.15|644.51|645.27|642.63|0
1645821930000|2022-02-25 20:45:30|646.8|644.16|646.45|643.81|646.92|644.28|646.45|643.81|0
1645821940000|2022-02-25 20:45:40|645.5|642.86|643.51|640.87|645.5|642.86|643.51|640.87|0
1645821950000|2022-02-25 20:45:50|643.62|640.98|644.56|641.92|644.56|641.92|643.62|640.98|0
1645821960000|2022-02-25 20:46:00|644.33|641.69|643.62|640.98|644.33|641.69|643.62|640.98|0
1645821970000|2022-02-25 20:46:10|643.39|640.75|643.39|640.75|643.39|640.75|642.21|639.57|0
1645821980000|2022-02-25 20:46:20|644.8|642.16|645.27|642.63|645.74|643.1|644.8|642.16|0
1645821990000|2022-02-25 20:46:30|645.5|642.86|643.39|640.75|645.5|642.86|643.39|640.75|0
1645822000000|2022-02-25 20:46:40|643.51|640.87|643.15|640.51|643.51|640.87|642.92|640.28|0
1645822010000|2022-02-25 20:46:50|642.68|640.04|644.33|641.69|644.33|641.69|642.33|639.69|0
1645822020000|2022-02-25 20:47:00|643.86|641.22|643.98|641.34|644.56|641.92|643.86|641.22|0
1645822030000|2022-02-25 20:47:10|644.09|641.45|642.45|639.81|644.33|641.69|642.45|639.81|0
1645822040000|2022-02-25 20:47:20|642.92|640.28|642.68|640.04|642.92|640.28|642.21|639.57|0
1645822050000|2022-02-25 20:47:30|642.33|639.69|642.92|640.28|643.15|640.51|642.33|639.69|0
1645822060000|2022-02-25 20:47:40|643.15|640.51|643.62|640.98|643.62|640.98|642.92|640.28|0
1645822070000|2022-02-25 20:47:50|643.86|641.22|643.15|640.51|644.09|641.45|642.8|640.16|0
1645822080000|2022-02-25 20:48:00|643.51|640.87|645.74|643.1|645.74|643.1|643.51|640.87|0
1645822090000|2022-02-25 20:48:10|644.8|642.16|645.5|642.86|646.21|643.57|644.8|642.16|0
1645822100000|2022-02-25 20:48:20|645.74|643.1|644.09|641.45|645.74|643.1|644.09|641.45|0
1645822110000|2022-02-25 20:48:30|642.92|640.28|642.68|640.04|642.92|640.28|642.21|639.57|0
1645822120000|2022-02-25 20:48:40|641.74|639.1|641.51|638.87|642.1|639.46|641.51|638.87|0
1645822130000|2022-02-25 20:48:50|640.8|638.16|640.57|637.93|641.51|638.87|640.57|637.93|0
1645822140000|2022-02-25 20:49:00|641.27|638.63|644.8|642.16|644.8|642.16|641.27|638.63|0
1645822150000|2022-02-25 20:49:10|645.27|642.63|646.92|644.28|646.92|644.28|645.27|642.63|0
1645822160000|2022-02-25 20:49:20|647.15|644.51|645.86|643.22|647.15|644.51|645.74|643.1|0
1645822170000|2022-02-25 20:49:30|646.44|643.8|647.27|644.63|647.27|644.63|646.44|643.8|0
1645822180000|2022-02-25 20:49:40|647.39|644.75|647.15|644.51|647.39|644.75|647.15|644.51|0
1645822190000|2022-02-25 20:49:50|646.21|643.57|646.21|643.57|646.68|644.04|645.97|643.33|0
1645822200000|2022-02-25 20:50:00|644.45|641.81|644.09|641.45|644.45|641.81|643.39|640.75|0
1645822210000|2022-02-25 20:50:10|644.56|641.92|646.68|644.04|646.68|644.04|644.56|641.92|0
1645822220000|2022-02-25 20:50:20|645.5|642.86|644.33|641.69|646.44|643.8|644.33|641.69|0
1645822230000|2022-02-25 20:50:30|643.74|641.1|642.45|639.81|643.74|641.1|642.21|639.57|0
1645822240000|2022-02-25 20:50:40|641.16|638.52|641.27|638.63|641.27|638.63|640.57|637.93|0
1645822250000|2022-02-25 20:50:50|640.8|638.16|640.8|638.16|640.92|638.28|640.8|638.16|0
1645822260000|2022-02-25 20:51:00|641.27|638.63|641.27|638.63|641.27|638.63|641.04|638.4|0
1645822270000|2022-02-25 20:51:10|640.57|637.93|640.8|638.16|641.16|638.52|640.57|637.93|0
1645822280000|2022-02-25 20:51:20|641.27|638.63|640.8|638.16|641.27|638.63|640.57|637.93|0
1645822290000|2022-02-25 20:51:30|640.33|637.69|640.22|637.58|641.04|638.4|640.22|637.58|0
1645822300000|2022-02-25 20:51:40|639.39|636.75|638.92|636.28|639.39|636.75|638.69|636.05|0
1645822310000|2022-02-25 20:51:50|638.69|636.05|638.92|636.28|638.92|636.28|638.45|635.81|0
1645822320000|2022-02-25 20:52:00|639.63|636.99|640.33|637.69|640.33|637.69|639.63|636.99|0
1645822330000|2022-02-25 20:52:10|641.27|638.63|641.98|639.34|642.57|639.93|641.27|638.63|0
1645822340000|2022-02-25 20:52:20|641.27|638.63|640.33|637.69|641.27|638.63|640.33|637.69|0
1645822350000|2022-02-25 20:52:30|640.57|637.93|640.57|637.93|640.57|637.93|640.45|637.81|0
1645822360000|2022-02-25 20:52:40|640.1|637.46|640.33|637.69|640.33|637.69|640.1|637.46|0
1645822370000|2022-02-25 20:52:50|640.8|638.16|639.39|636.75|640.8|638.16|639.39|636.75|0
1645822380000|2022-02-25 20:53:00|639.63|636.99|639.16|636.52|639.63|636.99|639.16|636.52|0
1645822390000|2022-02-25 20:53:10|639.63|636.99|639.63|636.99|639.98|637.34|638.92|636.28|0
1645822400000|2022-02-25 20:53:20|638.92|636.28|637.05|634.41|638.92|636.28|637.05|634.41|0
1645822410000|2022-02-25 20:53:30|637.17|634.53|637.52|634.88|638.22|635.58|637.17|634.53|0
1645822420000|2022-02-25 20:53:40|637.75|635.11|638.92|636.28|638.92|636.28|637.75|635.11|0
1645822430000|2022-02-25 20:53:50|638.69|636.05|637.52|634.88|638.69|636.05|637.52|634.88|0
1645822440000|2022-02-25 20:54:00|637.99|635.35|637.28|634.64|637.99|635.35|637.28|634.64|0
1645822450000|2022-02-25 20:54:10|638.22|635.58|638.69|636.05|638.69|636.05|637.99|635.35|0
1645822460000|2022-02-25 20:54:20|638.45|635.81|639.63|636.99|639.63|636.99|638.45|635.81|0
1645822470000|2022-02-25 20:54:30|640.1|637.46|641.04|638.4|641.04|638.4|640.1|637.46|0
1645822480000|2022-02-25 20:54:40|638.45|635.81|639.39|636.75|639.52|636.88|638.45|635.81|0
1645822490000|2022-02-25 20:54:50|639.63|636.99|640.57|637.93|640.92|638.28|639.63|636.99|0
1645822500000|2022-02-25 20:55:00|641.74|639.1|642.21|639.57|642.92|640.28|641.74|639.1|0
1645822510000|2022-02-25 20:55:10|641.63|638.99|639.86|637.22|641.63|638.99|639.86|637.22|0
1645822520000|2022-02-25 20:55:20|639.39|636.75|638.69|636.05|640.1|637.46|638.69|636.05|0
1645822530000|2022-02-25 20:55:30|638.45|635.81|638.22|635.58|638.45|635.81|637.4|634.76|0
1645822540000|2022-02-25 20:55:40|637.98|635.34|638.45|635.81|638.45|635.81|637.98|635.34|0
1645822550000|2022-02-25 20:55:50|638.22|635.58|638.45|635.81|638.92|636.28|638.22|635.58|0
1645822560000|2022-02-25 20:56:00|639.63|636.99|638.69|636.05|639.86|637.22|638.69|636.05|0
1645822570000|2022-02-25 20:56:10|638.22|635.58|638.92|636.28|638.92|636.28|638.22|635.58|0
1645822580000|2022-02-25 20:56:20|638.22|635.58|639.16|636.52|639.16|636.52|638.22|635.58|0
1645822590000|2022-02-25 20:56:30|639.28|636.64|640.1|637.46|640.1|637.46|639.16|636.52|0
1645822600000|2022-02-25 20:56:40|640.33|637.69|640.57|637.93|640.8|638.16|640.1|637.46|0
1645822610000|2022-02-25 20:56:50|640.8|638.16|639.28|636.64|640.8|638.16|639.28|636.64|0
1645822620000|2022-02-25 20:57:00|639.16|636.52|640.8|638.16|640.8|638.16|639.16|636.52|0
1645822630000|2022-02-25 20:57:10|641.27|638.63|642.21|639.57|642.45|639.81|641.27|638.63|0
1645822640000|2022-02-25 20:57:20|641.63|638.99|641.98|639.34|642.21|639.57|641.63|638.99|0
1645822650000|2022-02-25 20:57:30|641.74|639.1|641.98|639.34|641.98|639.34|641.74|639.1|0
1645822660000|2022-02-25 20:57:40|641.74|639.1|640.8|638.16|641.74|639.1|640.8|638.16|0
1645822670000|2022-02-25 20:57:50|640.57|637.93|641.74|639.1|641.74|639.1|640.57|637.93|0
1645822680000|2022-02-25 20:58:00|641.51|638.87|641.51|638.87|641.98|639.34|641.51|638.87|0
1645822690000|2022-02-25 20:58:10|641.04|638.4|640.57|637.93|641.27|638.63|640.57|637.93|0
1645822700000|2022-02-25 20:58:20|640.33|637.69|640.1|637.46|640.57|637.93|640.1|637.46|0
1645822710000|2022-02-25 20:58:30|640.8|638.16|640.33|637.69|640.8|638.16|640.33|637.69|0
1645822720000|2022-02-25 20:58:40|640.1|637.46|641.04|638.4|641.04|638.4|640.1|637.46|0
1645822730000|2022-02-25 20:58:50|641.27|638.63|639.86|637.22|641.27|638.63|639.86|637.22|0
1645822740000|2022-02-25 20:59:00|639.63|636.99|640.57|637.93|640.57|637.93|639.16|636.52|0
1645822750000|2022-02-25 20:59:10|639.39|636.75|637.98|635.34|639.39|636.75|637.98|635.34|0
1645822760000|2022-02-25 20:59:20|638.22|635.58|638.45|635.81|638.45|635.81|638.22|635.58|0
1645822770000|2022-02-25 20:59:30|638.69|636.05|638.45|635.81|639.16|636.52|638.45|635.81|0
1645822780000|2022-02-25 20:59:40|637.75|635.11|637.52|634.88|638.22|635.58|637.52|634.88|0
1645822790000|2022-02-25 20:59:50|638.45|635.81|638.22|635.58|638.45|635.81|637.05|634.41|0
1645822800000|2022-02-25 21:00:00|637.98|635.34|636.81|634.17|637.98|635.34|636.81|634.17|0
1645822810000|2022-02-25 21:00:10|637.52|634.88|636.58|633.94|637.52|634.88|636.11|633.47|0
1645822820000|2022-02-25 21:00:20|636.11|633.47|636|633.36|636.11|633.47|636|633.36|0
1645822830000|2022-02-25 21:00:30|636.93|634.29|636.34|633.7|637.05|634.41|636.34|633.7|0
1645822840000|2022-02-25 21:00:40|636.81|634.17|636.81|634.17|636.81|634.17|636.34|633.7|0
1645822850000|2022-02-25 21:00:50|636.11|633.47|636.58|633.94|636.58|633.94|635.87|633.23|0
1645822860000|2022-02-25 21:01:00|636.11|633.47|635.87|633.23|636.11|633.47|635.87|633.23|0
1645822870000|2022-02-25 21:01:10|636.11|633.47|635.64|633|636.11|633.47|635.4|632.76|0
1645822880000|2022-02-25 21:01:20|635.87|633.23|635.64|633|635.87|633.23|635.4|632.76|0
1645822890000|2022-02-25 21:01:30|635.53|632.89|635.64|633|635.87|633.23|635.53|632.89|0
1645822900000|2022-02-25 21:01:40|635.87|633.23|636.11|633.47|636.11|633.47|635.64|633|0
1645822910000|2022-02-25 21:01:50|635.64|633|635.4|632.76|635.64|633|635.4|632.76|0
1645822920000|2022-02-25 21:02:00|635.64|633|635.87|633.23|635.87|633.23|635.17|632.53|0
1645822930000|2022-02-25 21:02:10|636.34|633.7|636.34|633.7|636.34|633.7|636.11|633.47|0
1645822940000|2022-02-25 21:02:20|636.58|633.94|636.58|633.94|636.58|633.94|636.34|633.7|0
1645822950000|2022-02-25 21:02:30|637.51|634.87|637.75|635.11|637.98|635.34|637.51|634.87|0
1645822960000|2022-02-25 21:02:40|636.81|634.17|637.75|635.11|637.75|635.11|636.81|634.17|0
1645822970000|2022-02-25 21:02:50|637.51|634.87|637.51|634.87|637.98|635.34|637.51|634.87|0
1645822980000|2022-02-25 21:03:00|637.75|635.11|637.51|634.87|637.75|635.11|637.51|634.87|0
1645822990000|2022-02-25 21:03:10|637.28|634.64|636.81|634.17|637.28|634.64|636.81|634.17|0
1645823000000|2022-02-25 21:03:20|637.05|634.41|637.05|634.41|637.05|634.41|637.05|634.41|0
1645823010000|2022-02-25 21:03:30|637.28|634.64|637.51|634.87|637.51|634.87|637.28|634.64|0
1645823020000|2022-02-25 21:03:40|637.28|634.64|637.51|634.87|637.51|634.87|637.28|634.64|0
1645823030000|2022-02-25 21:03:50|637.75|635.11|637.51|634.87|637.75|635.11|637.51|634.87|0
1645823040000|2022-02-25 21:04:00|637.75|635.11|637.64|635|637.75|635.11|637.64|635|0
1645823050000|2022-02-25 21:04:10|637.75|635.11|637.51|634.87|637.75|635.11|637.51|634.87|0
1645823060000|2022-02-25 21:04:20|637.75|635.11|637.75|635.11|637.75|635.11|637.75|635.11|0
1645823080000|2022-02-25 21:04:40|637.98|635.34|638.92|636.28|638.92|636.28|637.98|635.34|0
1645823090000|2022-02-25 21:04:50|639.16|636.52|639.39|636.75|639.39|636.75|639.16|636.52|0
1645823100000|2022-02-25 21:05:00|639.16|636.52|639.39|636.75|639.39|636.75|639.16|636.52|0
1645823110000|2022-02-25 21:05:10|639.16|636.52|639.39|636.75|639.63|636.99|639.16|636.52|0
1645823120000|2022-02-25 21:05:20|639.16|636.52|638.92|636.28|639.16|636.52|638.92|636.28|0
1645823130000|2022-02-25 21:05:30|639.16|636.52|639.63|636.99|639.63|636.99|639.16|636.52|0
1645823140000|2022-02-25 21:05:40|639.39|636.75|638.69|636.05|639.39|636.75|638.69|636.05|0
1645823150000|2022-02-25 21:05:50|638.92|636.28|638.92|636.28|639.16|636.52|638.92|636.28|0
1645823160000|2022-02-25 21:06:00|638.69|636.05|638.69|636.05|638.69|636.05|638.69|636.05|0
1645823170000|2022-02-25 21:06:10|638.45|635.81|638.45|635.81|638.57|635.93|638.45|635.81|0
1645823180000|2022-02-25 21:06:20|638.69|636.05|638.22|635.58|638.69|636.05|638.22|635.58|0
1645823190000|2022-02-25 21:06:30|638.45|635.81|638.45|635.81|638.45|635.81|638.45|635.81|0
1645823200000|2022-02-25 21:06:40|638.92|636.28|638.69|636.05|638.92|636.28|638.69|636.05|0
1645823210000|2022-02-25 21:06:50|638.45|635.81|638.45|635.81|638.45|635.81|638.45|635.81|0
1645823220000|2022-02-25 21:07:00|638.22|635.58|638.22|635.58|638.34|635.7|638.11|635.47|0
1645823230000|2022-02-25 21:07:10|638.11|635.47|637.75|635.11|638.11|635.47|637.75|635.11|0
1645823240000|2022-02-25 21:07:20|637.98|635.34|637.51|634.87|637.98|635.34|637.51|634.87|0
1645823250000|2022-02-25 21:07:30|637.28|634.64|637.28|634.64|637.28|634.64|637.28|634.64|0
1645823260000|2022-02-25 21:07:40|636.93|634.29|636.34|633.7|637.05|634.41|636.34|633.7|0
1645823270000|2022-02-25 21:07:50|636.81|634.17|636.81|634.17|636.81|634.17|636.81|634.17|0
1645823280000|2022-02-25 21:08:00|636.58|633.94|636.81|634.17|636.81|634.17|636.58|633.94|0
1645823290000|2022-02-25 21:08:10|636.58|633.94|636.81|634.17|637.04|634.4|636.58|633.94|0
1645823300000|2022-02-25 21:08:20|636.58|633.94|636.81|634.17|636.81|634.17|636.58|633.94|0
1645823310000|2022-02-25 21:08:30|637.04|634.4|637.04|634.4|637.04|634.4|637.04|634.4|0
1645823320000|2022-02-25 21:08:40|636.81|634.17|637.04|634.4|637.04|634.4|636.81|634.17|0
1645823330000|2022-02-25 21:08:50|637.87|635.23|637.51|634.87|637.98|635.34|637.51|634.87|0
1645823340000|2022-02-25 21:09:00|637.64|635|637.04|634.4|637.64|635|637.04|634.4|0
1645823350000|2022-02-25 21:09:10|637.64|635|637.75|635.11|637.75|635.11|637.64|635|0
1645823360000|2022-02-25 21:09:20|637.98|635.34|637.64|635|637.98|635.34|637.64|635|0
1645823370000|2022-02-25 21:09:30|637.75|635.11|637.51|634.87|637.75|635.11|637.51|634.87|0
1645823380000|2022-02-25 21:09:40|637.4|634.76|637.28|634.64|637.4|634.76|637.28|634.64|0
1645823390000|2022-02-25 21:09:50|637.51|634.87|637.28|634.64|637.51|634.87|637.28|634.64|0
1645823400000|2022-02-25 21:10:00|637.51|634.87|637.51|634.87|637.51|634.87|637.51|634.87|0
1645823420000|2022-02-25 21:10:20|637.75|635.11|637.51|634.87|637.75|635.11|637.51|634.87|0
1645823450000|2022-02-25 21:10:50|637.28|634.64|637.28|634.64|637.51|634.87|637.28|634.64|0
1645823460000|2022-02-25 21:11:00|637.04|634.4|637.28|634.64|637.28|634.64|637.04|634.4|0
1645823470000|2022-02-25 21:11:10|637.04|634.4|636.58|633.94|637.04|634.4|636.58|633.94|0
1645823480000|2022-02-25 21:11:20|636.81|634.17|637.04|634.4|637.04|634.4|636.81|634.17|0
1645823490000|2022-02-25 21:11:30|636.81|634.17|636.81|634.17|636.81|634.17|636.81|634.17|0
1645823500000|2022-02-25 21:11:40|636.34|633.7|636.58|633.94|636.58|633.94|636.34|633.7|0
1645823510000|2022-02-25 21:11:50|636.34|633.7|636.34|633.7|636.34|633.7|636.34|633.7|0
1645823520000|2022-02-25 21:12:00|636.58|633.94|636.11|633.47|636.58|633.94|636.11|633.47|0
1645823530000|2022-02-25 21:12:10|635.87|633.23|635.76|633.12|635.87|633.23|635.64|633|0
1645823540000|2022-02-25 21:12:20|635.87|633.23|636.11|633.47|636.34|633.7|635.87|633.23|0
1645823550000|2022-02-25 21:12:30|636.58|633.94|635.87|633.23|636.58|633.94|635.76|633.12|0
1645823560000|2022-02-25 21:12:40|636.11|633.47|636.58|633.94|636.58|633.94|636.11|633.47|0
1645823570000|2022-02-25 21:12:50|636.81|634.17|637.04|634.4|637.04|634.4|636.81|634.17|0
1645823580000|2022-02-25 21:13:00|637.17|634.53|637.28|634.64|637.51|634.87|637.17|634.53|0
1645823600000|2022-02-25 21:13:20|636.81|634.17|637.28|634.64|637.28|634.64|636.81|634.17|0
1645823610000|2022-02-25 21:13:30|637.4|634.76|637.75|635.11|637.75|635.11|637.4|634.76|0
1645823630000|2022-02-25 21:13:50|637.98|635.34|637.98|635.34|637.98|635.34|637.98|635.34|0
1645823660000|2022-02-25 21:14:20|637.75|635.11|637.75|635.11|637.75|635.11|637.75|635.11|0
1645823670000|2022-02-25 21:14:30|637.64|635|637.98|635.34|637.98|635.34|637.64|635|0
1645823690000|2022-02-25 21:14:50|638.92|636.28|638.92|636.28|638.92|636.28|638.92|636.28|0
1646035500000|2022-02-28 08:05:00|698.61|695.97|700.73|698.09|700.73|698.09|698.5|695.86|0
1646035510000|2022-02-28 08:05:10|698.85|696.21|699.91|697.27|699.91|697.27|698.85|696.21|0
1646035520000|2022-02-28 08:05:20|698.73|696.09|698.73|696.09|698.73|696.09|698.38|695.74|0
1646035530000|2022-02-28 08:05:30|698.85|696.21|698.61|695.97|698.85|696.21|697.91|695.27|0
1646035540000|2022-02-28 08:05:40|698.85|696.21|699.32|696.68|699.32|696.68|698.85|696.21|0
1646035550000|2022-02-28 08:05:50|698.14|695.5|698.85|696.21|698.85|696.21|698.14|695.5|0
1646035560000|2022-02-28 08:06:00|699.32|696.68|701.67|699.03|701.67|699.03|699.32|696.68|0
1646035570000|2022-02-28 08:06:10|701.2|698.56|700.26|697.62|701.2|698.56|699.79|697.15|0
1646035580000|2022-02-28 08:06:20|699.67|697.03|698.73|696.09|699.79|697.15|698.38|695.74|0
1646035590000|2022-02-28 08:06:30|698.61|695.97|698.73|696.09|698.85|696.21|698.38|695.74|0
1646035600000|2022-02-28 08:06:40|698.97|696.33|698.14|695.5|699.08|696.44|698.14|695.5|0
1646035610000|2022-02-28 08:06:50|699.44|696.8|698.61|695.97|699.44|696.8|698.61|695.97|0
1646035620000|2022-02-28 08:07:00|698.5|695.86|701.43|698.79|701.43|698.79|698.38|695.74|0
1646035630000|2022-02-28 08:07:10|700.49|697.85|701.67|699.03|701.67|699.03|700.49|697.85|0
1646035640000|2022-02-28 08:07:20|700.85|698.21|700.26|697.62|700.85|698.21|700.26|697.62|0
1646035650000|2022-02-28 08:07:30|699.79|697.15|699.2|696.56|699.79|697.15|698.73|696.09|0
1646035660000|2022-02-28 08:07:40|698.85|696.21|699.67|697.03|700.02|697.38|698.85|696.21|0
1646035670000|2022-02-28 08:07:50|700.02|697.38|698.61|695.97|700.02|697.38|698.61|695.97|0
1646035680000|2022-02-28 08:08:00|699.91|697.27|700.38|697.74|700.73|698.09|699.91|697.27|0
1646035690000|2022-02-28 08:08:10|699.55|696.91|698.97|696.33|700.14|697.5|698.97|696.33|0
1646035700000|2022-02-28 08:08:20|698.38|695.74|698.5|695.86|698.61|695.97|697.79|695.15|0
1646035710000|2022-02-28 08:08:30|699.67|697.03|700.38|697.74|700.38|697.74|699.08|696.44|0
1646035720000|2022-02-28 08:08:40|700.26|697.62|699.2|696.56|700.26|697.62|699.2|696.56|0
1646035730000|2022-02-28 08:08:50|699.79|697.15|699.67|697.03|699.79|697.15|699.67|697.03|0
1646035740000|2022-02-28 08:09:00|700.14|697.5|699.2|696.56|700.26|697.62|699.2|696.56|0
1646035750000|2022-02-28 08:09:10|699.08|696.44|699.55|696.91|699.55|696.91|699.08|696.44|0
1646035760000|2022-02-28 08:09:20|699.79|697.15|699.79|697.15|700.02|697.38|699.79|697.15|0
1646035770000|2022-02-28 08:09:30|700.26|697.62|700.38|697.74|700.73|698.09|700.26|697.62|0
1646035780000|2022-02-28 08:09:40|700.96|698.32|701.67|699.03|701.67|699.03|700.96|698.32|0
1646035790000|2022-02-28 08:09:50|701.2|698.56|702.26|699.62|702.26|699.62|701.2|698.56|0
1646035800000|2022-02-28 08:10:00|702.97|700.33|701.67|699.03|703.44|700.8|701.67|699.03|0
1646035810000|2022-02-28 08:10:10|701.2|698.56|700.02|697.38|701.2|698.56|700.02|697.38|0
1646035820000|2022-02-28 08:10:20|698.38|695.74|699.91|697.27|700.02|697.38|698.38|695.74|0
1646035830000|2022-02-28 08:10:30|699.44|696.8|698.14|695.5|699.44|696.8|698.14|695.5|0
1646035840000|2022-02-28 08:10:40|698.85|696.21|698.61|695.97|699.32|696.68|698.61|695.97|0
1646035850000|2022-02-28 08:10:50|698.85|696.21|700.73|698.09|700.73|698.09|698.85|696.21|0
1646035860000|2022-02-28 08:11:00|700.26|697.62|701.9|699.26|701.9|699.26|700.26|697.62|0
1646035870000|2022-02-28 08:11:10|702.37|699.73|702.61|699.97|702.61|699.97|701.32|698.68|0
1646035880000|2022-02-28 08:11:20|701.9|699.26|702.14|699.5|702.37|699.73|701.9|699.26|0
1646035890000|2022-02-28 08:11:30|701.9|699.26|702.61|699.97|702.61|699.97|701.9|699.26|0
1646035900000|2022-02-28 08:11:40|702.26|699.62|702.84|700.2|703.31|700.67|702.26|699.62|0
1646035910000|2022-02-28 08:11:50|703.08|700.44|701.9|699.26|703.08|700.44|701.9|699.26|0
1646035920000|2022-02-28 08:12:00|701.67|699.03|702.37|699.73|702.37|699.73|701.67|699.03|0
1646035930000|2022-02-28 08:12:10|702.14|699.5|700.96|698.32|702.14|699.5|700.96|698.32|0
1646035940000|2022-02-28 08:12:20|700.73|698.09|703.31|700.67|703.31|700.67|700.73|698.09|0
1646035950000|2022-02-28 08:12:30|704.73|702.09|704.38|701.74|704.73|702.09|704.38|701.74|0
1646035960000|2022-02-28 08:12:40|703.31|700.67|704.26|701.62|704.26|701.62|703.31|700.67|0
1646035970000|2022-02-28 08:12:50|705.2|702.56|706.14|703.5|706.14|703.5|704.73|702.09|0
1646035980000|2022-02-28 08:13:00|707.08|704.44|707.68|705.04|707.68|705.04|706.61|703.97|0
1646035990000|2022-02-28 08:13:10|708.73|706.09|708.03|705.39|708.86|706.22|707.79|705.15|0
1646036000000|2022-02-28 08:13:20|707.79|705.15|708.5|705.86|708.62|705.98|707.79|705.15|0
1646036010000|2022-02-28 08:13:30|707.79|705.15|707.32|704.68|707.79|705.15|706.61|703.97|0
1646036020000|2022-02-28 08:13:40|707.79|705.15|705.9|703.26|707.79|705.15|705.9|703.26|0
1646036030000|2022-02-28 08:13:50|705.32|702.68|706.26|703.62|706.26|703.62|705.32|702.68|0
1646036040000|2022-02-28 08:14:00|706.14|703.5|707.79|705.15|707.79|705.15|706.14|703.5|0
1646036050000|2022-02-28 08:14:10|708.38|705.74|709.2|706.56|709.2|706.56|708.38|705.74|0
1646036060000|2022-02-28 08:14:20|708.38|705.74|709.33|706.69|709.33|706.69|708.38|705.74|0
1646036070000|2022-02-28 08:14:30|709.68|707.04|710.98|708.34|710.98|708.34|709.68|707.04|0
1646036080000|2022-02-28 08:14:40|710.62|707.98|709.2|706.56|710.62|707.98|709.2|706.56|0
1646036090000|2022-02-28 08:14:50|708.85|706.21|709.68|707.04|709.68|707.04|708.5|705.86|0
1646036100000|2022-02-28 08:15:00|708.73|706.09|707.08|704.44|708.73|706.09|707.08|704.44|0
1646036110000|2022-02-28 08:15:10|706.61|703.97|704.96|702.32|706.61|703.97|704.96|702.32|0
1646036120000|2022-02-28 08:15:20|705.43|702.79|706.26|703.62|706.26|703.62|705.43|702.79|0
1646036130000|2022-02-28 08:15:30|705.67|703.03|704.38|701.74|705.67|703.03|704.14|701.5|0
1646036140000|2022-02-28 08:15:40|704.49|701.85|704.49|701.85|704.85|702.21|704.49|701.85|0
1646036150000|2022-02-28 08:15:50|704.02|701.38|703.31|700.67|704.38|701.74|703.31|700.67|0
1646036160000|2022-02-28 08:16:00|703.2|700.56|703.44|700.8|703.44|700.8|702.73|700.09|0
1646036170000|2022-02-28 08:16:10|702.73|700.09|704.26|701.62|704.26|701.62|702.73|700.09|0
1646036180000|2022-02-28 08:16:20|703.67|701.03|704.26|701.62|704.26|701.62|703.55|700.91|0
1646036190000|2022-02-28 08:16:30|705.08|702.44|705.9|703.26|705.9|703.26|704.85|702.21|0
1646036200000|2022-02-28 08:16:40|705.43|702.79|705.2|702.56|705.67|703.03|705.2|702.56|0
1646036210000|2022-02-28 08:16:50|705.43|702.79|706.26|703.62|706.73|704.09|705.43|702.79|0
1646036220000|2022-02-28 08:17:00|706.97|704.33|706.61|703.97|707.08|704.44|706.61|703.97|0
1646036230000|2022-02-28 08:17:10|705.67|703.03|704.14|701.5|705.67|703.03|704.14|701.5|0
1646036240000|2022-02-28 08:17:20|705.2|702.56|705.9|703.26|706.03|703.39|705.2|702.56|0
1646036250000|2022-02-28 08:17:30|705.43|702.79|704.49|701.85|705.43|702.79|704.49|701.85|0
1646036260000|2022-02-28 08:17:40|704.61|701.97|706.61|703.97|706.61|703.97|704.02|701.38|0
1646036270000|2022-02-28 08:17:50|707.08|704.44|706.37|703.73|707.08|704.44|706.37|703.73|0
1646036280000|2022-02-28 08:18:00|706.5|703.86|706.37|703.73|706.5|703.86|705.67|703.03|0
1646036290000|2022-02-28 08:18:10|705.55|702.91|707.44|704.8|707.44|704.8|705.43|702.79|0
1646036300000|2022-02-28 08:18:20|707.32|704.68|707.44|704.8|707.44|704.8|706.73|704.09|0
1646036310000|2022-02-28 08:18:30|705.9|703.26|703.78|701.14|705.9|703.26|703.55|700.91|0
1646036320000|2022-02-28 08:18:40|705.08|702.44|705.08|702.44|705.67|703.03|705.08|702.44|0
1646036330000|2022-02-28 08:18:50|706.03|703.39|705.08|702.44|706.37|703.73|705.08|702.44|0
1646036340000|2022-02-28 08:19:00|704.61|701.97|705.79|703.15|706.61|703.97|704.61|701.97|0
1646036350000|2022-02-28 08:19:10|705.67|703.03|706.61|703.97|706.85|704.21|705.67|703.03|0
1646036360000|2022-02-28 08:19:20|706.73|704.09|707.08|704.44|707.32|704.68|706.73|704.09|0
1646036370000|2022-02-28 08:19:30|707.2|704.56|706.14|703.5|707.2|704.56|705.9|703.26|0
1646036380000|2022-02-28 08:19:40|705.67|703.03|707.32|704.68|707.79|705.15|705.55|702.91|0
1646036390000|2022-02-28 08:19:50|706.73|704.09|708.02|705.38|708.02|705.38|706.73|704.09|0
1646036400000|2022-02-28 08:20:00|707.79|705.15|708.5|705.86|708.5|705.86|707.79|705.15|0
1646036410000|2022-02-28 08:20:10|707.91|705.27|709.33|706.69|709.33|706.69|707.91|705.27|0
1646036420000|2022-02-28 08:20:20|709.09|706.45|708.73|706.09|709.67|707.03|708.38|705.74|0
1646036430000|2022-02-28 08:20:30|709.2|706.56|707.2|704.56|709.2|706.56|707.2|704.56|0
1646036440000|2022-02-28 08:20:40|706.14|703.5|705.67|703.03|706.26|703.62|705.43|702.79|0
1646036450000|2022-02-28 08:20:50|705.43|702.79|705.08|702.44|705.43|702.79|704.49|701.85|0
1646036460000|2022-02-28 08:21:00|704.61|701.97|707.08|704.44|707.08|704.44|704.61|701.97|0
1646036470000|2022-02-28 08:21:10|707.32|704.68|707.32|704.68|707.79|705.15|707.32|704.68|0
1646036480000|2022-02-28 08:21:20|708.26|705.62|709.09|706.45|709.09|706.45|707.79|705.15|0
1646036490000|2022-02-28 08:21:30|708.73|706.09|707.08|704.44|708.73|706.09|706.61|703.97|0
1646036500000|2022-02-28 08:21:40|707.91|705.27|708.02|705.38|708.15|705.51|707.55|704.91|0
1646036510000|2022-02-28 08:21:50|709.2|706.56|708.38|705.74|709.2|706.56|708.38|705.74|0
1646036520000|2022-02-28 08:22:00|707.55|704.91|708.38|705.74|708.38|705.74|707.55|704.91|0
1646036530000|2022-02-28 08:22:10|709.44|706.8|710.27|707.63|710.51|707.87|709.44|706.8|0
1646036540000|2022-02-28 08:22:20|710.38|707.74|708.73|706.09|710.62|707.98|708.73|706.09|0
1646036550000|2022-02-28 08:22:30|709.44|706.8|709.67|707.03|709.67|707.03|709.44|706.8|0
1646036560000|2022-02-28 08:22:40|709.2|706.56|708.62|705.98|709.2|706.56|708.62|705.98|0
1646036570000|2022-02-28 08:22:50|708.02|705.38|707.67|705.03|708.73|706.09|707.67|705.03|0
1646036580000|2022-02-28 08:23:00|707.79|705.15|708.5|705.86|708.5|705.86|707.79|705.15|0
1646036590000|2022-02-28 08:23:10|708.02|705.38|706.73|704.09|708.02|705.38|706.73|704.09|0
1646036600000|2022-02-28 08:23:20|706.61|703.97|707.67|705.03|707.67|705.03|706.61|703.97|0
1646036610000|2022-02-28 08:23:30|707.32|704.68|709.44|706.8|709.44|706.8|707.32|704.68|0
1646036620000|2022-02-28 08:23:40|710.15|707.51|710.15|707.51|710.85|708.21|710.15|707.51|0
1646036630000|2022-02-28 08:23:50|709.8|707.16|708.62|705.98|710.03|707.39|708.62|705.98|0
1646036640000|2022-02-28 08:24:00|709.44|706.8|708.85|706.21|709.44|706.8|708.38|705.74|0
1646036650000|2022-02-28 08:24:10|708.73|706.09|707.44|704.8|708.73|706.09|707.44|704.8|0
1646036660000|2022-02-28 08:24:20|708.62|705.98|711.21|708.57|711.21|708.57|708.62|705.98|0
1646036670000|2022-02-28 08:24:30|710.98|708.34|711.09|708.45|711.09|708.45|710.38|707.74|0
1646036680000|2022-02-28 08:24:40|710.74|708.1|711.45|708.81|711.45|708.81|710.74|708.1|0
1646036690000|2022-02-28 08:24:50|711.8|709.16|711.56|708.92|711.92|709.28|711.56|708.92|0
1646036700000|2022-02-28 08:25:00|711.33|708.69|710.98|708.34|711.33|708.69|710.5|707.86|0
1646036710000|2022-02-28 08:25:10|710.85|708.21|709.91|707.27|710.85|708.21|709.33|706.69|0
1646036720000|2022-02-28 08:25:20|709.8|707.16|710.85|708.21|711.21|708.57|709.67|707.03|0
1646036730000|2022-02-28 08:25:30|709.44|706.8|709.56|706.92|709.8|707.16|709.44|706.8|0
1646036740000|2022-02-28 08:25:40|709.44|706.8|709.33|706.69|709.67|707.03|709.33|706.69|0
1646036750000|2022-02-28 08:25:50|709.56|706.92|710.38|707.74|710.38|707.74|709.44|706.8|0
1646036760000|2022-02-28 08:26:00|710.27|707.63|710.15|707.51|711.33|708.69|710.15|707.51|0
1646036770000|2022-02-28 08:26:10|710.62|707.98|709.56|706.92|710.62|707.98|709.56|706.92|0
1646036780000|2022-02-28 08:26:20|710.03|707.39|709.67|707.03|710.03|707.39|708.97|706.33|0
1646036790000|2022-02-28 08:26:30|709.56|706.92|709.56|706.92|709.56|706.92|709.56|706.92|0
1646036800000|2022-02-28 08:26:40|709.67|707.03|709.67|707.03|709.67|707.03|709.2|706.56|0
1646036810000|2022-02-28 08:26:50|710.15|707.51|709.91|707.27|710.15|707.51|709.91|707.27|0
1646036820000|2022-02-28 08:27:00|710.15|707.51|710.15|707.51|710.15|707.51|708.49|705.85|0
1646036830000|2022-02-28 08:27:10|709.91|707.27|710.15|707.51|710.15|707.51|709.91|707.27|0
1646036840000|2022-02-28 08:27:20|711.33|708.69|711.8|709.16|711.8|709.16|711.33|708.69|0
1646036850000|2022-02-28 08:27:30|711.45|708.81|710.15|707.51|711.8|709.16|710.15|707.51|0
1646036860000|2022-02-28 08:27:40|709.91|707.27|710.38|707.74|710.38|707.74|709.91|707.27|0
1646036870000|2022-02-28 08:27:50|709.91|707.27|708.97|706.33|709.91|707.27|708.97|706.33|0
1646036880000|2022-02-28 08:28:00|709.2|706.56|708.73|706.09|709.2|706.56|708.73|706.09|0
1646036890000|2022-02-28 08:28:10|708.85|706.21|709.09|706.45|709.09|706.45|708.85|706.21|0
1646036900000|2022-02-28 08:28:20|709.91|707.27|708.97|706.33|709.91|707.27|708.97|706.33|0
1646036910000|2022-02-28 08:28:30|710.03|707.39|709.44|706.8|710.74|708.1|709.44|706.8|0
1646036920000|2022-02-28 08:28:40|709.2|706.56|708.97|706.33|709.44|706.8|708.97|706.33|0
1646036930000|2022-02-28 08:28:50|709.67|707.03|709.56|706.92|709.67|707.03|709.2|706.56|0
1646036940000|2022-02-28 08:29:00|709.44|706.8|708.62|705.98|709.44|706.8|708.26|705.62|0
1646036950000|2022-02-28 08:29:10|708.85|706.21|707.91|705.27|709.09|706.45|707.91|705.27|0
1646036960000|2022-02-28 08:29:20|707.55|704.91|709.09|706.45|709.09|706.45|707.55|704.91|0
1646036970000|2022-02-28 08:29:30|708.73|706.09|708.49|705.85|708.73|706.09|708.02|705.38|0
1646036980000|2022-02-28 08:29:40|707.91|705.27|708.02|705.38|708.26|705.62|707.67|705.03|0
1646036990000|2022-02-28 08:29:50|708.26|705.62|707.67|705.03|708.26|705.62|707.44|704.8|0
1646037000000|2022-02-28 08:30:00|707.79|705.15|708.26|705.62|708.26|705.62|707.79|705.15|0
1646037010000|2022-02-28 08:30:10|707.55|704.91|708.38|705.74|708.38|705.74|707.55|704.91|0
1646037020000|2022-02-28 08:30:20|708.73|706.09|708.97|706.33|709.2|706.56|708.73|706.09|0
1646037030000|2022-02-28 08:30:30|709.44|706.8|707.91|705.27|709.44|706.8|707.91|705.27|0
1646037040000|2022-02-28 08:30:40|708.73|706.09|708.26|705.62|708.73|706.09|708.26|705.62|0
1646037050000|2022-02-28 08:30:50|708.62|705.98|709.32|706.68|709.32|706.68|708.62|705.98|0
1646037060000|2022-02-28 08:31:00|709.09|706.45|708.97|706.33|709.09|706.45|708.62|705.98|0
1646037070000|2022-02-28 08:31:10|709.91|707.27|709.2|706.56|709.91|707.27|709.2|706.56|0
1646037080000|2022-02-28 08:31:20|709.44|706.8|709.8|707.16|709.8|707.16|709.44|706.8|0
1646037090000|2022-02-28 08:31:30|710.15|707.51|710.85|708.21|711.09|708.45|710.15|707.51|0
1646037100000|2022-02-28 08:31:40|709.91|707.27|708.38|705.74|709.91|707.27|708.38|705.74|0
1646037110000|2022-02-28 08:31:50|708.97|706.33|708.97|706.33|708.97|706.33|708.38|705.74|0
1646037120000|2022-02-28 08:32:00|708.85|706.21|708.97|706.33|709.09|706.45|708.02|705.38|0
1646037130000|2022-02-28 08:32:10|708.85|706.21|709.44|706.8|709.8|707.16|708.85|706.21|0
1646037140000|2022-02-28 08:32:20|709.67|707.03|709.91|707.27|709.91|707.27|709.44|706.8|0
1646037150000|2022-02-28 08:32:30|710.14|707.5|709.91|707.27|710.14|707.5|709.44|706.8|0
1646037160000|2022-02-28 08:32:40|711.32|708.68|711.32|708.68|711.32|708.68|710.62|707.98|0
1646037170000|2022-02-28 08:32:50|711.21|708.57|710.38|707.74|711.21|708.57|710.38|707.74|0
1646037180000|2022-02-28 08:33:00|710.14|707.5|710.14|707.5|710.14|707.5|709.8|707.16|0
1646037190000|2022-02-28 08:33:10|710.38|707.74|711.09|708.45|711.32|708.68|710.38|707.74|0
1646037200000|2022-02-28 08:33:20|711.45|708.81|711.09|708.45|711.45|708.81|711.09|708.45|0
1646037210000|2022-02-28 08:33:30|711.32|708.68|710.62|707.98|711.32|708.68|710.62|707.98|0
1646037220000|2022-02-28 08:33:40|710.74|708.1|710.85|708.21|710.98|708.34|710.74|708.1|0
1646037230000|2022-02-28 08:33:50|711.09|708.45|710.27|707.63|711.09|708.45|710.27|707.63|0
1646037240000|2022-02-28 08:34:00|710.74|708.1|710.74|708.1|710.74|708.1|710.03|707.39|0
1646037250000|2022-02-28 08:34:10|710.98|708.34|710.38|707.74|710.98|708.34|710.27|707.63|0
1646037260000|2022-02-28 08:34:20|711.56|708.92|712.39|709.75|712.39|709.75|711.56|708.92|0
1646037270000|2022-02-28 08:34:30|712.98|710.34|713.21|710.57|713.34|710.7|712.98|710.34|0
1646037280000|2022-02-28 08:34:40|713.69|711.05|713.69|711.05|713.69|711.05|713.45|710.81|0
1646037290000|2022-02-28 08:34:50|712.98|710.34|713.34|710.7|713.34|710.7|712.5|709.86|0
1646037300000|2022-02-28 08:35:00|712.98|710.34|712.63|709.99|712.98|710.34|712.27|709.63|0
1646037310000|2022-02-28 08:35:10|713.1|710.46|712.74|710.1|713.1|710.46|712.74|710.1|0
1646037320000|2022-02-28 08:35:20|712.5|709.86|712.86|710.22|713.21|710.57|712.5|709.86|0
1646037330000|2022-02-28 08:35:30|712.98|710.34|713.1|710.46|713.1|710.46|712.39|709.75|0
1646037340000|2022-02-28 08:35:40|712.5|709.86|712.27|709.63|712.5|709.86|711.32|708.68|0
1646037350000|2022-02-28 08:35:50|712.86|710.22|712.39|709.75|712.86|710.22|712.39|709.75|0
1646037360000|2022-02-28 08:36:00|712.98|710.34|713.45|710.81|713.45|710.81|712.98|710.34|0
1646037370000|2022-02-28 08:36:10|712.98|710.34|712.5|709.86|713.21|710.57|712.5|709.86|0
1646037380000|2022-02-28 08:36:20|712.74|710.1|712.03|709.39|712.74|710.1|712.03|709.39|0
1646037390000|2022-02-28 08:36:30|712.5|709.86|712.5|709.86|712.5|709.86|711.32|708.68|0
1646037400000|2022-02-28 08:36:40|712.86|710.22|713.45|710.81|713.45|710.81|712.86|710.22|0
1646037410000|2022-02-28 08:36:50|713.21|710.57|714.16|711.52|714.16|711.52|713.21|710.57|0
1646037420000|2022-02-28 08:37:00|714.63|711.99|714.28|711.64|714.63|711.99|714.16|711.52|0
1646037430000|2022-02-28 08:37:10|713.92|711.28|713.92|711.28|713.92|711.28|713.81|711.17|0
1646037440000|2022-02-28 08:37:20|714.63|711.99|714.87|712.23|714.87|712.23|714.39|711.75|0
1646037450000|2022-02-28 08:37:30|715.7|713.06|715.1|712.46|715.81|713.17|714.99|712.35|0
1646037460000|2022-02-28 08:37:40|714.87|712.23|716.28|713.64|716.28|713.64|714.63|711.99|0
1646037470000|2022-02-28 08:37:50|716.05|713.41|718.3|715.66|718.3|715.66|716.05|713.41|0
1646037480000|2022-02-28 08:38:00|717.94|715.3|718.06|715.42|718.06|715.42|717.35|714.71|0
1646037490000|2022-02-28 08:38:10|717.94|715.3|718.32|715.68|718.32|715.68|717.59|714.95|0
1646037500000|2022-02-28 08:38:20|717.73|715.09|717.96|715.32|717.96|715.32|717.25|714.61|0
1646037510000|2022-02-28 08:38:30|718.67|716.03|717.96|715.32|718.67|716.03|717.96|715.32|0
1646037520000|2022-02-28 08:38:40|717.14|714.5|718.43|715.79|718.91|716.27|717.14|714.5|0
1646037530000|2022-02-28 08:38:50|718.67|716.03|718.91|716.27|719.14|716.5|718.67|716.03|0
1646037540000|2022-02-28 08:39:00|718.67|716.03|718.91|716.27|718.91|716.27|718.67|716.03|0
1646037550000|2022-02-28 08:39:10|719.14|716.5|718.2|715.56|719.14|716.5|717.85|715.21|0
1646037560000|2022-02-28 08:39:20|718.43|715.79|718.56|715.92|718.91|716.27|718.43|715.79|0
1646037570000|2022-02-28 08:39:30|718.79|716.15|718.32|715.68|719.03|716.39|718.32|715.68|0
1646037580000|2022-02-28 08:39:40|718.2|715.56|718.67|716.03|718.67|716.03|718.2|715.56|0
1646037590000|2022-02-28 08:39:50|718.91|716.27|719.14|716.5|719.14|716.5|718.56|715.92|0
1646037600000|2022-02-28 08:40:00|718.79|716.15|717.25|714.61|718.79|716.15|717.02|714.38|0
1646037610000|2022-02-28 08:40:10|717.38|714.74|717.61|714.97|717.61|714.97|717.38|714.74|0
1646037620000|2022-02-28 08:40:20|717.96|715.32|717.96|715.32|718.43|715.79|717.96|715.32|0
1646037630000|2022-02-28 08:40:30|717.85|715.21|718.43|715.79|718.43|715.79|717.73|715.09|0
1646037640000|2022-02-28 08:40:40|718.79|716.15|718.2|715.56|718.79|716.15|718.2|715.56|0
1646037650000|2022-02-28 08:40:50|718.43|715.79|716.55|713.91|718.43|715.79|716.55|713.91|0
1646037660000|2022-02-28 08:41:00|717.25|714.61|717.38|714.74|717.38|714.74|717.14|714.5|0
1646037670000|2022-02-28 08:41:10|717.25|714.61|717.61|714.97|717.73|715.09|717.14|714.5|0
1646037680000|2022-02-28 08:41:20|717.49|714.85|719.14|716.5|719.14|716.5|717.49|714.85|0
1646037690000|2022-02-28 08:41:30|718.79|716.15|718.91|716.27|718.91|716.27|718.79|716.15|0
1646037700000|2022-02-28 08:41:40|721.16|718.52|721.16|718.52|721.16|718.52|720.8|718.16|0
1646037710000|2022-02-28 08:41:50|721.74|719.1|721.16|718.52|721.74|719.1|721.16|718.52|0
1646037720000|2022-02-28 08:42:00|721.51|718.87|721.51|718.87|721.51|718.87|721.39|718.75|0
1646037730000|2022-02-28 08:42:10|721.63|718.99|721.74|719.1|721.74|719.1|721.63|718.99|0
1646037740000|2022-02-28 08:42:20|721.63|718.99|723.87|721.23|723.87|721.23|721.63|718.99|0
1646037750000|2022-02-28 08:42:30|723.29|720.65|722.69|720.05|723.29|720.65|722.69|720.05|0
1646037760000|2022-02-28 08:42:40|722.1|719.46|721.87|719.23|722.58|719.94|721.87|719.23|0
1646037770000|2022-02-28 08:42:50|722.1|719.46|721.87|719.23|722.34|719.7|721.16|718.52|0
1646037780000|2022-02-28 08:43:00|722.58|719.94|721.87|719.23|722.58|719.94|721.87|719.23|0
1646037790000|2022-02-28 08:43:10|722.22|719.58|723.29|720.65|723.29|720.65|722.22|719.58|0
1646037800000|2022-02-28 08:43:20|723.87|721.23|724.11|721.47|724.23|721.59|723.87|721.23|0
1646037810000|2022-02-28 08:43:30|724.82|722.18|724.71|722.07|724.82|722.18|724.23|721.59|0
1646037820000|2022-02-28 08:43:40|724.35|721.71|723.76|721.12|724.35|721.71|723.76|721.12|0
1646037830000|2022-02-28 08:43:50|722.69|720.05|723.52|720.88|723.52|720.88|722.69|720.05|0
1646037840000|2022-02-28 08:44:00|723.4|720.76|723.05|720.41|723.4|720.76|722.93|720.29|0
1646037850000|2022-02-28 08:44:10|722.34|719.7|722.34|719.7|722.69|720.05|722.34|719.7|0
1646037860000|2022-02-28 08:44:20|721.63|718.99|722.93|720.29|723.16|720.52|721.63|718.99|0
1646037870000|2022-02-28 08:44:30|722.58|719.94|722.81|720.17|722.81|720.17|721.98|719.34|0
1646037880000|2022-02-28 08:44:40|722.58|719.94|722.45|719.81|722.81|720.17|722.22|719.58|0
1646037890000|2022-02-28 08:44:50|722.69|720.05|722.1|719.46|722.69|720.05|722.1|719.46|0
1646037900000|2022-02-28 08:45:00|722.81|720.17|723.76|721.12|723.76|721.12|722.81|720.17|0
1646037910000|2022-02-28 08:45:10|723.29|720.65|723.87|721.23|723.87|721.23|723.29|720.65|0
1646037920000|2022-02-28 08:45:20|723.52|720.88|723.29|720.65|724|721.36|723.29|720.65|0
1646037930000|2022-02-28 08:45:30|723.16|720.52|723.29|720.65|723.29|720.65|723.16|720.52|0
1646037940000|2022-02-28 08:45:40|723.52|720.88|723.87|721.23|723.87|721.23|723.16|720.52|0
1646037950000|2022-02-28 08:45:50|723.52|720.88|724.35|721.71|724.35|721.71|723.4|720.76|0
1646037960000|2022-02-28 08:46:00|724.11|721.47|724.23|721.59|724.23|721.59|723.64|721|0
1646037970000|2022-02-28 08:46:10|723.99|721.35|724.82|722.18|724.82|722.18|723.99|721.35|0
1646037980000|2022-02-28 08:46:20|724.7|722.06|723.87|721.23|724.7|722.06|723.87|721.23|0
1646037990000|2022-02-28 08:46:30|723.99|721.35|724.35|721.71|724.7|722.06|723.99|721.35|0
1646038000000|2022-02-28 08:46:40|724.47|721.83|724.11|721.47|724.58|721.94|723.87|721.23|0
1646038010000|2022-02-28 08:46:50|724.23|721.59|724.58|721.94|725.06|722.42|724.23|721.59|0
1646038020000|2022-02-28 08:47:00|724.82|722.18|724.7|722.06|724.82|722.18|724.58|721.94|0
1646038030000|2022-02-28 08:47:10|724.47|721.83|723.4|720.76|724.47|721.83|723.4|720.76|0
1646038040000|2022-02-28 08:47:20|722.45|719.81|722.81|720.17|722.81|720.17|722.34|719.7|0
1646038050000|2022-02-28 08:47:30|722.69|720.05|722.58|719.94|723.16|720.52|722.58|719.94|0
1646038060000|2022-02-28 08:47:40|722.34|719.7|723.28|720.64|723.28|720.64|722.34|719.7|0
1646038070000|2022-02-28 08:47:50|723.87|721.23|723.99|721.35|724.23|721.59|723.87|721.23|0
1646038080000|2022-02-28 08:48:00|724.23|721.59|724.82|722.18|724.94|722.3|724.23|721.59|0
1646038090000|2022-02-28 08:48:10|724.94|722.3|724.58|721.94|725.05|722.41|724.58|721.94|0
1646038100000|2022-02-28 08:48:20|724.34|721.7|724.34|721.7|724.82|722.18|724.34|721.7|0
1646038110000|2022-02-28 08:48:30|723.76|721.12|722.81|720.17|723.76|721.12|722.57|719.93|0
1646038120000|2022-02-28 08:48:40|721.51|718.87|721.63|718.99|721.74|719.1|721.51|718.87|0
1646038130000|2022-02-28 08:48:50|721.39|718.75|722.1|719.46|722.1|719.46|721.39|718.75|0
1646038140000|2022-02-28 08:49:00|721.98|719.34|720.32|717.68|721.98|719.34|720.32|717.68|0
1646038150000|2022-02-28 08:49:10|719.97|717.33|721.63|718.99|721.63|718.99|719.61|716.97|0
1646038160000|2022-02-28 08:49:20|720.56|717.92|719.61|716.97|720.56|717.92|719.61|716.97|0
1646038170000|2022-02-28 08:49:30|719.74|717.1|720.45|717.81|720.45|717.81|719.74|717.1|0
1646038180000|2022-02-28 08:49:40|720.21|717.57|721.16|718.52|721.16|718.52|720.21|717.57|0
1646038190000|2022-02-28 08:49:50|721.74|719.1|721.27|718.63|721.87|719.23|721.27|718.63|0
1646038200000|2022-02-28 08:50:00|721.16|718.52|721.39|718.75|722.22|719.58|721.16|718.52|0
1646038210000|2022-02-28 08:50:10|720.21|717.57|720.21|717.57|720.68|718.04|720.21|717.57|0
1646038220000|2022-02-28 08:50:20|719.5|716.86|720.8|718.16|720.8|718.16|719.5|716.86|0
1646038230000|2022-02-28 08:50:30|720.45|717.81|721.39|718.75|721.39|718.75|720.45|717.81|0
1646038240000|2022-02-28 08:50:40|721.74|719.1|721.39|718.75|721.87|719.23|721.39|718.75|0
1646038250000|2022-02-28 08:50:50|720.8|718.16|721.16|718.52|721.27|718.63|720.8|718.16|0
1646038260000|2022-02-28 08:51:00|721.63|718.99|721.63|718.99|721.63|718.99|721.51|718.87|0
1646038270000|2022-02-28 08:51:10|721.51|718.87|719.74|717.1|721.51|718.87|719.74|717.1|0
1646038280000|2022-02-28 08:51:20|719.5|716.86|719.74|717.1|719.74|717.1|719.5|716.86|0
1646038290000|2022-02-28 08:51:30|719.38|716.74|718.32|715.68|719.38|716.74|718.32|715.68|0
1646038300000|2022-02-28 08:51:40|718.79|716.15|719.61|716.97|719.61|716.97|718.79|716.15|0
1646038310000|2022-02-28 08:51:50|719.74|717.1|718.91|716.27|719.85|717.21|718.91|716.27|0
1646038320000|2022-02-28 08:52:00|718.43|715.79|719.26|716.62|719.26|716.62|718.43|715.79|0
1646038330000|2022-02-28 08:52:10|719.38|716.74|719.03|716.39|719.61|716.97|719.03|716.39|0
1646038340000|2022-02-28 08:52:20|719.26|716.62|719.26|716.62|719.61|716.97|719.03|716.39|0
1646038350000|2022-02-28 08:52:30|719.38|716.74|719.03|716.39|719.38|716.74|718.79|716.15|0
1646038360000|2022-02-28 08:52:40|719.14|716.5|719.26|716.62|719.38|716.74|719.14|716.5|0
1646038370000|2022-02-28 08:52:50|719.97|717.33|720.09|717.45|720.09|717.45|719.85|717.21|0
1646038380000|2022-02-28 08:53:00|719.85|717.21|720.45|717.81|720.68|718.04|719.85|717.21|0
1646038390000|2022-02-28 08:53:10|720.68|718.04|720.92|718.28|720.92|718.28|720.32|717.68|0
1646038400000|2022-02-28 08:53:20|721.03|718.39|720.21|717.57|721.03|718.39|720.21|717.57|0
1646038410000|2022-02-28 08:53:30|720.09|717.45|720.21|717.57|720.21|717.57|719.74|717.1|0
1646038420000|2022-02-28 08:53:40|720.68|718.04|720.68|718.04|720.68|718.04|720.68|718.04|0
1646038430000|2022-02-28 08:53:50|719.85|717.21|719.85|717.21|720.45|717.81|719.85|717.21|0
1646038440000|2022-02-28 08:54:00|719.74|717.1|719.38|716.74|720.68|718.04|719.38|716.74|0
1646038450000|2022-02-28 08:54:10|719.5|716.86|719.97|717.33|719.97|717.33|719.5|716.86|0
1646038460000|2022-02-28 08:54:20|719.74|717.1|718.43|715.79|719.74|717.1|718.43|715.79|0
1646038470000|2022-02-28 08:54:30|718.91|716.27|719.03|716.39|719.03|716.39|718.79|716.15|0
1646038480000|2022-02-28 08:54:40|719.26|716.62|718.67|716.03|719.38|716.74|718.67|716.03|0
1646038490000|2022-02-28 08:54:50|718.79|716.15|718.79|716.15|719.14|716.5|718.79|716.15|0
1646038500000|2022-02-28 08:55:00|718.9|716.26|718.43|715.79|718.9|716.26|718.08|715.44|0
1646038510000|2022-02-28 08:55:10|718.9|716.26|720.21|717.57|720.21|717.57|718.9|716.26|0
1646038520000|2022-02-28 08:55:20|720.09|717.45|719.03|716.39|720.09|717.45|719.03|716.39|0
1646038530000|2022-02-28 08:55:30|719.38|716.74|718.67|716.03|719.38|716.74|718.32|715.68|0
1646038540000|2022-02-28 08:55:40|718.56|715.92|719.03|716.39|719.03|716.39|718.56|715.92|0
1646038550000|2022-02-28 08:55:50|719.26|716.62|718.56|715.92|719.26|716.62|718.56|715.92|0
1646038560000|2022-02-28 08:56:00|718.43|715.79|717.37|714.73|718.43|715.79|717.37|714.73|0
1646038570000|2022-02-28 08:56:10|717.72|715.08|718.79|716.15|718.9|716.26|717.72|715.08|0
1646038580000|2022-02-28 08:56:20|718.32|715.68|718.9|716.26|718.9|716.26|718.32|715.68|0
1646038590000|2022-02-28 08:56:30|719.03|716.39|718.56|715.92|719.03|716.39|718.56|715.92|0
1646038600000|2022-02-28 08:56:40|718.9|716.26|718.79|716.15|718.9|716.26|718.79|716.15|0
1646038610000|2022-02-28 08:56:50|718.56|715.92|719.38|716.74|719.38|716.74|718.32|715.68|0
1646038620000|2022-02-28 08:57:00|718.67|716.03|718.9|716.26|718.9|716.26|718.67|716.03|0
1646038630000|2022-02-28 08:57:10|718.79|716.15|717.02|714.38|718.79|716.15|717.02|714.38|0
1646038640000|2022-02-28 08:57:20|716.67|714.03|717.14|714.5|717.61|714.97|716.67|714.03|0
1646038650000|2022-02-28 08:57:30|717.25|714.61|718.79|716.15|719.03|716.39|717.25|714.61|0
1646038660000|2022-02-28 08:57:40|717.85|715.21|718.08|715.44|718.08|715.44|717.85|715.21|0
1646038670000|2022-02-28 08:57:50|717.72|715.08|717.61|714.97|718.32|715.68|717.61|714.97|0
1646038680000|2022-02-28 08:58:00|718.08|715.44|717.72|715.08|718.08|715.44|717.72|715.08|0
1646038690000|2022-02-28 08:58:10|718.08|715.44|718.79|716.15|718.79|716.15|718.08|715.44|0
1646038700000|2022-02-28 08:58:20|718.9|716.26|717.49|714.85|718.9|716.26|717.49|714.85|0
1646038710000|2022-02-28 08:58:30|717.25|714.61|717.49|714.85|717.49|714.85|717.01|714.37|0
1646038720000|2022-02-28 08:58:40|718.08|715.44|718.79|716.15|718.79|716.15|718.08|715.44|0
1646038730000|2022-02-28 08:58:50|718.9|716.26|718.67|716.03|718.9|716.26|718.32|715.68|0
1646038740000|2022-02-28 08:59:00|718.79|716.15|717.85|715.21|718.79|716.15|717.85|715.21|0
1646038750000|2022-02-28 08:59:10|717.96|715.32|717.96|715.32|718.08|715.44|717.96|715.32|0
1646038760000|2022-02-28 08:59:20|718.43|715.79|718.32|715.68|718.55|715.91|718.32|715.68|0
1646038770000|2022-02-28 08:59:30|718.55|715.91|717.49|714.85|718.55|715.91|717.49|714.85|0
1646038780000|2022-02-28 08:59:40|717.37|714.73|717.85|715.21|717.85|715.21|717.37|714.73|0
1646038790000|2022-02-28 08:59:50|717.61|714.97|717.85|715.21|717.85|715.21|717.61|714.97|0
1646038800000|2022-02-28 09:00:00|717.37|714.73|716.9|714.26|717.49|714.85|716.9|714.26|0
1646038810000|2022-02-28 09:00:10|717.01|714.37|718.08|715.44|718.67|716.03|717.01|714.37|0
1646038820000|2022-02-28 09:00:20|718.79|716.15|717.37|714.73|718.79|716.15|717.37|714.73|0
1646038830000|2022-02-28 09:00:30|717.25|714.61|716.54|713.9|717.25|714.61|716.54|713.9|0
1646038840000|2022-02-28 09:00:40|716.43|713.79|716.54|713.9|716.78|714.14|716.31|713.67|0
1646038850000|2022-02-28 09:00:50|716.67|714.03|716.78|714.14|716.78|714.14|716.07|713.43|0
1646038860000|2022-02-28 09:01:00|717.01|714.37|717.25|714.61|717.85|715.21|717.01|714.37|0
1646038870000|2022-02-28 09:01:10|717.37|714.73|715.36|712.72|717.37|714.73|715.36|712.72|0
1646038880000|2022-02-28 09:01:20|715.6|712.96|715.13|712.49|715.6|712.96|715.13|712.49|0
1646038890000|2022-02-28 09:01:30|715.01|712.37|715.01|712.37|715.01|712.37|714.89|712.25|0
1646038900000|2022-02-28 09:01:40|714.89|712.25|714.65|712.01|714.89|712.25|714.65|712.01|0
1646038910000|2022-02-28 09:01:50|714.42|711.78|714.78|712.14|714.78|712.14|714.18|711.54|0
1646038920000|2022-02-28 09:02:00|714.65|712.01|714.89|712.25|715.13|712.49|714.42|711.78|0
1646038930000|2022-02-28 09:02:10|715.13|712.49|714.89|712.25|715.13|712.49|714.18|711.54|0
1646038940000|2022-02-28 09:02:20|715.25|712.61|714.78|712.14|715.36|712.72|714.78|712.14|0
1646038950000|2022-02-28 09:02:30|715.01|712.37|714.78|712.14|715.6|712.96|714.78|712.14|0
1646038960000|2022-02-28 09:02:40|713.71|711.07|715.25|712.61|715.36|712.72|713.71|711.07|0
1646038970000|2022-02-28 09:02:50|715.36|712.72|715.6|712.96|715.6|712.96|715.36|712.72|0
1646038980000|2022-02-28 09:03:00|715.83|713.19|715.36|712.72|715.83|713.19|715.36|712.72|0
1646038990000|2022-02-28 09:03:10|715.6|712.96|716.19|713.55|716.19|713.55|715.48|712.84|0
1646039000000|2022-02-28 09:03:20|715.48|712.84|715.13|712.49|715.48|712.84|714.89|712.25|0
1646039010000|2022-02-28 09:03:30|714.78|712.14|714.89|712.25|715.13|712.49|714.78|712.14|0
1646039020000|2022-02-28 09:03:40|714.78|712.14|714.78|712.14|714.89|712.25|714.78|712.14|0
1646039030000|2022-02-28 09:03:50|714.89|712.25|714.42|711.78|714.89|712.25|713.95|711.31|0
1646039040000|2022-02-28 09:04:00|713.6|710.96|713.12|710.48|713.6|710.96|713.12|710.48|0
1646039050000|2022-02-28 09:04:10|712.53|709.89|712.06|709.42|712.53|709.89|711.35|708.71|0
1646039060000|2022-02-28 09:04:20|711.82|709.18|710.88|708.24|711.82|709.18|710.88|708.24|0
1646039070000|2022-02-28 09:04:30|711.12|708.48|709|706.36|711.12|708.48|709|706.36|0
1646039080000|2022-02-28 09:04:40|709.35|706.71|710.64|708|710.64|708|709.35|706.71|0
1646039090000|2022-02-28 09:04:50|710.17|707.53|710.06|707.42|710.41|707.77|710.06|707.42|0
1646039100000|2022-02-28 09:05:00|710.3|707.66|706.06|703.42|710.3|707.66|706.06|703.42|0
1646039110000|2022-02-28 09:05:10|706.29|703.65|705.7|703.06|706.41|703.77|705.7|703.06|0
1646039120000|2022-02-28 09:05:20|705.94|703.3|705.94|703.3|705.94|703.3|705.94|703.3|0
1646039130000|2022-02-28 09:05:30|706.17|703.53|705.82|703.18|706.29|703.65|705.82|703.18|0
1646039140000|2022-02-28 09:05:40|706.41|703.77|705.12|702.48|706.41|703.77|705.12|702.48|0
1646039150000|2022-02-28 09:05:50|705.59|702.95|705.35|702.71|705.7|703.06|705.23|702.59|0
1646039160000|2022-02-28 09:06:00|704.99|702.35|706.06|703.42|706.06|703.42|704.99|702.35|0
1646039170000|2022-02-28 09:06:10|705.7|703.06|705.59|702.95|705.7|703.06|705.59|702.95|0
1646039180000|2022-02-28 09:06:20|706.29|703.65|706.17|703.53|706.64|704|706.17|703.53|0
1646039190000|2022-02-28 09:06:30|705.35|702.71|704.76|702.12|705.35|702.71|704.76|702.12|0
1646039200000|2022-02-28 09:06:40|704.88|702.24|703.35|700.71|705.12|702.48|703.35|700.71|0
1646039210000|2022-02-28 09:06:50|703.23|700.59|703.47|700.83|703.47|700.83|703.11|700.47|0
1646039220000|2022-02-28 09:07:00|703.35|700.71|703.47|700.83|703.71|701.07|703.35|700.71|0
1646039230000|2022-02-28 09:07:10|703|700.36|702.45|699.81|703|700.36|702.45|699.81|0
1646039240000|2022-02-28 09:07:20|703.39|700.75|703.27|700.63|703.39|700.75|703.27|700.63|0
1646039250000|2022-02-28 09:07:30|703.39|700.75|703.27|700.63|703.39|700.75|703.16|700.52|0
1646039260000|2022-02-28 09:07:40|703.43|700.79|702.83|700.19|703.43|700.79|702.72|700.08|0
1646039270000|2022-02-28 09:07:50|702.72|700.08|701.55|698.91|702.72|700.08|700.72|698.08|0
1646039280000|2022-02-28 09:08:00|700.84|698.2|700.84|698.2|700.95|698.31|700.6|697.96|0
1646039290000|2022-02-28 09:08:10|699.78|697.14|698.84|696.2|700.01|697.37|698.49|695.85|0
1646039300000|2022-02-28 09:08:20|698.49|695.85|698.72|696.08|699.43|696.79|698.49|695.85|0
1646039310000|2022-02-28 09:08:30|698.13|695.49|696.72|694.08|698.13|695.49|696.72|694.08|0
1646039320000|2022-02-28 09:08:40|696.37|693.73|696.14|693.5|696.84|694.2|696.02|693.38|0
1646039330000|2022-02-28 09:08:50|696.37|693.73|696.96|694.32|696.96|694.32|696.37|693.73|0
1646039340000|2022-02-28 09:09:00|697.19|694.55|697.08|694.44|697.19|694.55|696.84|694.2|0
1646039350000|2022-02-28 09:09:10|696.49|693.85|696.84|694.2|696.84|694.2|696.14|693.5|0
1646039360000|2022-02-28 09:09:20|696.37|693.73|696.37|693.73|697.66|695.02|696.37|693.73|0
1646039370000|2022-02-28 09:09:30|696.84|694.2|695.78|693.14|696.84|694.2|695.78|693.14|0
1646039380000|2022-02-28 09:09:40|695.55|692.91|695.55|692.91|695.67|693.03|695.55|692.91|0
1646039390000|2022-02-28 09:09:50|696.02|693.38|696.02|693.38|696.02|693.38|695.9|693.26|0
1646039400000|2022-02-28 09:10:00|696.25|693.61|696.25|693.61|696.25|693.61|695.9|693.26|0
1646039410000|2022-02-28 09:10:10|696.37|693.73|697.08|694.44|697.08|694.44|696.37|693.73|0
1646039420000|2022-02-28 09:10:20|696.25|693.61|695.43|692.79|696.25|693.61|695.43|692.79|0
1646039430000|2022-02-28 09:10:30|695.2|692.56|695.31|692.67|695.43|692.79|695.2|692.56|0
1646039440000|2022-02-28 09:10:40|695.78|693.14|694.37|691.73|696.72|694.08|694.37|691.73|0
1646039450000|2022-02-28 09:10:50|694.73|692.09|694.37|691.73|694.73|692.09|694.37|691.73|0
1646039460000|2022-02-28 09:11:00|694.5|691.86|695.43|692.79|695.55|692.91|694.5|691.86|0
1646039470000|2022-02-28 09:11:10|696.14|693.5|696.02|693.38|696.14|693.5|695.78|693.14|0
1646039480000|2022-02-28 09:11:20|696.14|693.5|696.72|694.08|696.72|694.08|696.14|693.5|0
1646039490000|2022-02-28 09:11:30|696.96|694.32|697.31|694.67|697.31|694.67|696.37|693.73|0
1646039500000|2022-02-28 09:11:40|697.43|694.79|698.25|695.61|698.25|695.61|697.43|694.79|0
1646039510000|2022-02-28 09:11:50|698.02|695.38|695.55|692.91|698.13|695.49|695.55|692.91|0
1646039520000|2022-02-28 09:12:00|695.43|692.79|694.96|692.32|695.43|692.79|694.96|692.32|0
1646039530000|2022-02-28 09:12:10|694.37|691.73|695.08|692.44|695.08|692.44|694.37|691.73|0
1646039540000|2022-02-28 09:12:20|694.61|691.97|694.61|691.97|694.61|691.97|694.14|691.5|0
1646039550000|2022-02-28 09:12:30|694.26|691.62|694.84|692.2|694.84|692.2|694.26|691.62|0
1646039560000|2022-02-28 09:12:40|695.43|692.79|697.43|694.79|697.43|694.79|695.43|692.79|0
1646039570000|2022-02-28 09:12:50|697.55|694.91|697.9|695.26|697.9|695.26|697.43|694.79|0
1646039580000|2022-02-28 09:13:00|697.66|695.02|698.13|695.49|698.13|695.49|697.66|695.02|0
1646039590000|2022-02-28 09:13:10|698.72|696.08|700.37|697.73|700.37|697.73|698.72|696.08|0
1646039600000|2022-02-28 09:13:20|699.9|697.26|698.96|696.32|699.9|697.26|698.84|696.2|0
1646039610000|2022-02-28 09:13:30|699.19|696.55|698.49|695.85|699.19|696.55|698.49|695.85|0
1646039620000|2022-02-28 09:13:40|698.13|695.49|698.13|695.49|698.13|695.49|697.78|695.14|0
1646039630000|2022-02-28 09:13:50|697.66|695.02|698.72|696.08|698.72|696.08|697.66|695.02|0
1646039640000|2022-02-28 09:14:00|699.19|696.55|699.66|697.02|699.66|697.02|699.19|696.55|0
1646039650000|2022-02-28 09:14:10|699.78|697.14|698.84|696.2|699.78|697.14|698.84|696.2|0
1646039660000|2022-02-28 09:14:20|698.6|695.96|699.19|696.55|699.19|696.55|698.6|695.96|0
1646039670000|2022-02-28 09:14:30|698.72|696.08|699.54|696.9|699.54|696.9|698.72|696.08|0
1646039680000|2022-02-28 09:14:40|699.43|696.79|699.19|696.55|699.66|697.02|699.19|696.55|0
1646039690000|2022-02-28 09:14:50|699.43|696.79|699.54|696.9|699.66|697.02|699.43|696.79|0
1646039700000|2022-02-28 09:15:00|699.9|697.26|700.13|697.49|700.13|697.49|699.43|696.79|0
1646039710000|2022-02-28 09:15:10|699.78|697.14|700.25|697.61|700.25|697.61|699.78|697.14|0
1646039720000|2022-02-28 09:15:20|701.31|698.67|701.42|698.78|701.78|699.14|701.19|698.55|0
1646039730000|2022-02-28 09:15:30|701.89|699.25|701.31|698.67|701.89|699.25|701.19|698.55|0
1646039740000|2022-02-28 09:15:40|701.19|698.55|701.42|698.78|701.42|698.78|701.19|698.55|0
1646039750000|2022-02-28 09:15:50|701.19|698.55|701.54|698.9|701.54|698.9|701.19|698.55|0
1646039760000|2022-02-28 09:16:00|701.66|699.02|701.07|698.43|701.66|699.02|700.84|698.2|0
1646039770000|2022-02-28 09:16:10|700.84|698.2|701.31|698.67|701.31|698.67|700.84|698.2|0
1646039780000|2022-02-28 09:16:20|701.07|698.43|700.72|698.08|701.19|698.55|700.72|698.08|0
1646039790000|2022-02-28 09:16:30|700.84|698.2|702.01|699.37|702.01|699.37|700.84|698.2|0
1646039800000|2022-02-28 09:16:40|702.13|699.49|702.25|699.61|702.49|699.85|702.13|699.49|0
1646039810000|2022-02-28 09:16:50|702.72|700.08|702.25|699.61|702.72|700.08|702.01|699.37|0
1646039820000|2022-02-28 09:17:00|702.13|699.49|701.42|698.78|702.13|699.49|701.42|698.78|0
1646039830000|2022-02-28 09:17:10|701.54|698.9|700.95|698.31|701.54|698.9|700.95|698.31|0
1646039840000|2022-02-28 09:17:20|701.19|698.55|700.84|698.2|701.19|698.55|700.84|698.2|0
1646039850000|2022-02-28 09:17:30|700.95|698.31|701.07|698.43|701.07|698.43|700.95|698.31|0
1646039860000|2022-02-28 09:17:40|701.42|698.78|701.31|698.67|701.42|698.78|701.31|698.67|0
1646039870000|2022-02-28 09:17:50|701.54|698.9|701.42|698.78|701.54|698.9|701.42|698.78|0
1646039880000|2022-02-28 09:18:00|701.78|699.14|702.01|699.37|702.13|699.49|701.78|699.14|0
1646039890000|2022-02-28 09:18:10|703.3|700.66|702.13|699.49|703.3|700.66|701.66|699.02|0
1646039900000|2022-02-28 09:18:20|701.78|699.14|702.13|699.49|702.13|699.49|701.78|699.14|0
1646039910000|2022-02-28 09:18:30|702.6|699.96|703.07|700.43|703.07|700.43|702.49|699.85|0
1646039920000|2022-02-28 09:18:40|702.83|700.19|702.49|699.85|702.83|700.19|702.49|699.85|0
1646039930000|2022-02-28 09:18:50|702.6|699.96|702.72|700.08|702.72|700.08|702.6|699.96|0
1646039940000|2022-02-28 09:19:00|702.83|700.19|703.07|700.43|703.07|700.43|702.83|700.19|0
1646039950000|2022-02-28 09:19:10|702.48|699.84|702.25|699.61|702.48|699.84|702.13|699.49|0
1646039960000|2022-02-28 09:19:20|702.36|699.72|702.83|700.19|702.96|700.32|702.36|699.72|0
1646039970000|2022-02-28 09:19:30|702.6|699.96|702.01|699.37|702.6|699.96|702.01|699.37|0
1646039980000|2022-02-28 09:19:40|702.13|699.49|702.88|700.24|702.88|700.24|702.13|699.49|0
1646039990000|2022-02-28 09:19:50|702.76|700.12|702.76|700.12|702.76|700.12|702.76|700.12|0
1646040000000|2022-02-28 09:20:00|703.11|700.47|702.29|699.65|703.11|700.47|702.17|699.53|0
1646040010000|2022-02-28 09:20:10|702.64|700|702.29|699.65|702.88|700.24|702.29|699.65|0
1646040020000|2022-02-28 09:20:20|701.7|699.06|702.53|699.89|702.53|699.89|701.23|698.59|0
1646040030000|2022-02-28 09:20:30|701.7|699.06|701.47|698.83|701.7|699.06|701.47|698.83|0
1646040040000|2022-02-28 09:20:40|701.7|699.06|702.64|700|702.64|700|701.7|699.06|0
1646040050000|2022-02-28 09:20:50|703|700.36|703.35|700.71|703.35|700.71|702.76|700.12|0
1646040060000|2022-02-28 09:21:00|703.23|700.59|703.35|700.71|703.82|701.18|703.23|700.59|0
1646040070000|2022-02-28 09:21:10|703.11|700.47|703.35|700.71|703.35|700.71|703.11|700.47|0
1646040080000|2022-02-28 09:21:20|703.23|700.59|702.06|699.42|703.23|700.59|702.06|699.42|0
1646040090000|2022-02-28 09:21:30|702.29|699.65|701.47|698.83|702.29|699.65|701.35|698.71|0
1646040100000|2022-02-28 09:21:40|701.82|699.18|703|700.36|703|700.36|701.82|699.18|0
1646040110000|2022-02-28 09:21:50|703.58|700.94|702.88|700.24|703.58|700.94|702.76|700.12|0
1646040120000|2022-02-28 09:22:00|702.64|700|701.94|699.3|702.64|700|701.94|699.3|0
1646040130000|2022-02-28 09:22:10|702.29|699.65|703.11|700.47|703.11|700.47|702.29|699.65|0
1646040140000|2022-02-28 09:22:20|702.64|700|703|700.36|703|700.36|702.64|700|0
1646040150000|2022-02-28 09:22:30|703.23|700.59|703.47|700.83|703.82|701.18|703.23|700.59|0
1646040160000|2022-02-28 09:22:40|704.17|701.53|704.17|701.53|704.17|701.53|703.82|701.18|0
1646040170000|2022-02-28 09:22:50|703.94|701.3|705.46|702.82|705.46|702.82|703.94|701.3|0
1646040180000|2022-02-28 09:23:00|705.35|702.71|705.11|702.47|705.35|702.71|705.11|702.47|0
1646040190000|2022-02-28 09:23:10|704.64|702|705.11|702.47|705.11|702.47|704.64|702|0
1646040200000|2022-02-28 09:23:20|704.99|702.35|704.88|702.24|704.99|702.35|704.76|702.12|0
1646040210000|2022-02-28 09:23:30|705.23|702.59|705.23|702.59|705.23|702.59|705.11|702.47|0
1646040220000|2022-02-28 09:23:40|704.99|702.35|705.46|702.82|705.58|702.94|704.99|702.35|0
1646040230000|2022-02-28 09:23:50|704.88|702.24|704.99|702.35|705.11|702.47|704.88|702.24|0
1646040240000|2022-02-28 09:24:00|704.88|702.24|705.35|702.71|705.35|702.71|704.88|702.24|0
1646040250000|2022-02-28 09:24:10|706.29|703.65|708.99|706.35|708.99|706.35|706.29|703.65|0
1646040260000|2022-02-28 09:24:20|709.23|706.59|709.23|706.59|709.46|706.82|709.23|706.59|0
1646040270000|2022-02-28 09:24:30|710.29|707.65|710.88|708.24|710.88|708.24|710.29|707.65|0
1646040280000|2022-02-28 09:24:40|709.93|707.29|709.93|707.29|710.17|707.53|709.93|707.29|0
1646040290000|2022-02-28 09:24:50|709.7|707.06|710.76|708.12|710.76|708.12|709.7|707.06|0
1646040300000|2022-02-28 09:25:00|710.29|707.65|710.41|707.77|710.41|707.77|710.17|707.53|0
1646040310000|2022-02-28 09:25:10|709.59|706.95|710.53|707.89|710.53|707.89|709.35|706.71|0
1646040320000|2022-02-28 09:25:20|710.06|707.42|709.35|706.71|710.06|707.42|709.35|706.71|0
1646040330000|2022-02-28 09:25:30|709.59|706.95|708.99|706.35|709.59|706.95|708.99|706.35|0
1646040340000|2022-02-28 09:25:40|709.11|706.47|709.59|706.95|709.59|706.95|709.11|706.47|0
1646040350000|2022-02-28 09:25:50|709.7|707.06|710.53|707.89|710.53|707.89|709.7|707.06|0
1646040360000|2022-02-28 09:26:00|710.64|708|711.24|708.6|711.24|708.6|710.64|708|0
1646040370000|2022-02-28 09:26:10|711.58|708.94|711.35|708.71|711.82|709.18|711.35|708.71|0
1646040380000|2022-02-28 09:26:20|711.47|708.83|711.58|708.94|711.58|708.94|710.76|708.12|0
1646040390000|2022-02-28 09:26:30|711.47|708.83|710.88|708.24|711.47|708.83|710.88|708.24|0
1646040400000|2022-02-28 09:26:40|712.53|709.89|712.89|710.25|713|710.36|712.53|709.89|0
1646040410000|2022-02-28 09:26:50|712.76|710.12|714.07|711.43|714.07|711.43|712.76|710.12|0
1646040420000|2022-02-28 09:27:00|715.01|712.37|713.23|710.59|715.01|712.37|713.23|710.59|0
1646040430000|2022-02-28 09:27:10|712.76|710.12|713.12|710.48|713.12|710.48|712.76|710.12|0
1646040440000|2022-02-28 09:27:20|712.65|710.01|712.65|710.01|712.65|710.01|712.53|709.89|0
1646040450000|2022-02-28 09:27:30|712.29|709.65|712.65|710.01|712.65|710.01|712.18|709.54|0
1646040460000|2022-02-28 09:27:40|712.76|710.12|713.83|711.19|714.07|711.43|712.76|710.12|0
1646040470000|2022-02-28 09:27:50|713.71|711.07|713.12|710.48|713.71|711.07|713.12|710.48|0
1646040480000|2022-02-28 09:28:00|713.71|711.07|713.71|711.07|713.71|711.07|713.71|711.07|0
1646040490000|2022-02-28 09:28:10|713.83|711.19|713.94|711.3|713.94|711.3|713.71|711.07|0
1646040500000|2022-02-28 09:28:20|713.59|710.95|713.71|711.07|713.94|711.3|713.59|710.95|0
1646040510000|2022-02-28 09:28:30|713.59|710.95|713.36|710.72|713.59|710.95|713.36|710.72|0
1646040520000|2022-02-28 09:28:40|713.23|710.59|713.59|710.95|713.59|710.95|713.23|710.59|0
1646040530000|2022-02-28 09:28:50|713.47|710.83|713.71|711.07|713.71|711.07|713.23|710.59|0
1646040540000|2022-02-28 09:29:00|713.94|711.3|713.71|711.07|713.94|711.3|713.71|711.07|0
1646040550000|2022-02-28 09:29:10|713.83|711.19|713.71|711.07|713.83|711.19|713.71|711.07|0
1646040560000|2022-02-28 09:29:20|713.47|710.83|713.36|710.72|713.47|710.83|713.36|710.72|0
1646040570000|2022-02-28 09:29:30|713.47|710.83|713.47|710.83|713.47|710.83|713.36|710.72|0
1646040580000|2022-02-28 09:29:40|711.71|709.07|712.29|709.65|712.29|709.65|711.71|709.07|0
1646040590000|2022-02-28 09:29:50|712.06|709.42|712.89|710.25|712.89|710.25|712.06|709.42|0
1646040600000|2022-02-28 09:30:00|712.65|710.01|712.29|709.65|712.65|710.01|712.29|709.65|0
1646040610000|2022-02-28 09:30:10|712.89|710.25|713.94|711.3|713.94|711.3|712.89|710.25|0
1646040620000|2022-02-28 09:30:20|714.06|711.42|714.54|711.9|714.54|711.9|714.06|711.42|0
1646040630000|2022-02-28 09:30:30|714.06|711.42|713.83|711.19|714.77|712.13|713.83|711.19|0
1646040640000|2022-02-28 09:30:40|714.54|711.9|714.54|711.9|714.77|712.13|714.54|711.9|0
1646040650000|2022-02-28 09:30:50|714.18|711.54|714.06|711.42|714.18|711.54|714.06|711.42|0
1646040660000|2022-02-28 09:31:00|713.59|710.95|713.83|711.19|713.83|711.19|713.59|710.95|0
1646040670000|2022-02-28 09:31:10|714.3|711.66|714.06|711.42|714.3|711.66|714.06|711.42|0
1646040680000|2022-02-28 09:31:20|714.18|711.54|714.06|711.42|714.3|711.66|714.06|711.42|0
1646040690000|2022-02-28 09:31:30|714.18|711.54|714.89|712.25|715.01|712.37|714.18|711.54|0
1646040700000|2022-02-28 09:31:40|714.77|712.13|714.65|712.01|715.01|712.37|714.65|712.01|0
1646040710000|2022-02-28 09:31:50|715.01|712.37|714.77|712.13|715.01|712.37|714.77|712.13|0
1646040720000|2022-02-28 09:32:00|714.3|711.66|713.12|710.48|714.3|711.66|712.76|710.12|0
1646040730000|2022-02-28 09:32:10|713.23|710.59|714.3|711.66|714.3|711.66|713.23|710.59|0
1646040740000|2022-02-28 09:32:20|713.83|711.19|714.65|712.01|714.65|712.01|713.83|711.19|0
1646040750000|2022-02-28 09:32:30|714.89|712.25|715.36|712.72|715.36|712.72|714.89|712.25|0
1646040760000|2022-02-28 09:32:40|715.72|713.08|716.66|714.02|716.66|714.02|715.72|713.08|0
1646040770000|2022-02-28 09:32:50|716.9|714.26|716.3|713.66|716.9|714.26|715.95|713.31|0
1646040780000|2022-02-28 09:33:00|715.95|713.31|715.83|713.19|716.42|713.78|715.83|713.19|0
1646040790000|2022-02-28 09:33:10|715.95|713.31|714.89|712.25|715.95|713.31|714.89|712.25|0
1646040800000|2022-02-28 09:33:20|715.01|712.37|714.41|711.77|715.01|712.37|714.41|711.77|0
1646040810000|2022-02-28 09:33:30|714.54|711.9|714.06|711.42|714.89|712.25|714.06|711.42|0
1646040820000|2022-02-28 09:33:40|714.3|711.66|714.06|711.42|714.3|711.66|714.06|711.42|0
1646040830000|2022-02-28 09:33:50|714.3|711.66|713.94|711.3|714.3|711.66|713.94|711.3|0
1646040840000|2022-02-28 09:34:00|713.59|710.95|713.83|711.19|713.83|711.19|713.47|710.83|0
1646040850000|2022-02-28 09:34:10|713.47|710.83|713.12|710.48|713.47|710.83|713.12|710.48|0
1646040860000|2022-02-28 09:34:20|713.23|710.59|713.36|710.72|713.36|710.72|713.12|710.48|0
1646040870000|2022-02-28 09:34:30|713.59|710.95|713.36|710.72|713.59|710.95|713.36|710.72|0
1646040880000|2022-02-28 09:34:40|713.47|710.83|713.36|710.72|713.47|710.83|712.88|710.24|0
1646040890000|2022-02-28 09:34:50|713.23|710.59|713.12|710.48|713.47|710.83|713.12|710.48|0
1646040900000|2022-02-28 09:35:00|712.65|710.01|713.36|710.72|713.36|710.72|712.65|710.01|0
1646040910000|2022-02-28 09:35:10|713.23|710.59|713.94|711.3|714.18|711.54|713.12|710.48|0
1646040920000|2022-02-28 09:35:20|713.83|711.19|714.65|712.01|714.65|712.01|713.83|711.19|0
1646040930000|2022-02-28 09:35:30|714.54|711.9|713.59|710.95|714.54|711.9|713.59|710.95|0
1646040940000|2022-02-28 09:35:40|713.71|711.07|713.12|710.48|713.71|711.07|713|710.36|0
1646040950000|2022-02-28 09:35:50|713.47|710.83|713.71|711.07|713.71|711.07|713.47|710.83|0
1646040960000|2022-02-28 09:36:00|713.47|710.83|713.94|711.3|714.18|711.54|713.47|710.83|0
1646040970000|2022-02-28 09:36:10|714.3|711.66|713.94|711.3|714.3|711.66|713.94|711.3|0
1646040980000|2022-02-28 09:36:20|714.54|711.9|715.12|712.48|715.12|712.48|714.54|711.9|0
1646040990000|2022-02-28 09:36:30|714.54|711.9|714.3|711.66|714.54|711.9|714.3|711.66|0
1646041000000|2022-02-28 09:36:40|714.65|712.01|715.01|712.37|715.01|712.37|714.65|712.01|0
1646041010000|2022-02-28 09:36:50|715.24|712.6|715.72|713.08|715.72|713.08|715.24|712.6|0
1646041020000|2022-02-28 09:37:00|715.95|713.31|715.72|713.08|715.95|713.31|715.48|712.84|0
1646041030000|2022-02-28 09:37:10|715.95|713.31|715.72|713.08|715.95|713.31|715.48|712.84|0
1646041040000|2022-02-28 09:37:20|715.36|712.72|716.06|713.42|716.06|713.42|715.36|712.72|0
1646041050000|2022-02-28 09:37:30|716.19|713.55|716.06|713.42|716.19|713.55|716.06|713.42|0
1646041060000|2022-02-28 09:37:40|715.95|713.31|716.42|713.78|716.54|713.9|715.95|713.31|0
1646041070000|2022-02-28 09:37:50|716.66|714.02|716.06|713.42|716.66|714.02|716.06|713.42|0
1646041080000|2022-02-28 09:38:00|716.19|713.55|715.01|712.37|716.19|713.55|715.01|712.37|0
1646041090000|2022-02-28 09:38:10|714.77|712.13|714.65|712.01|714.77|712.13|714.65|712.01|0
1646041100000|2022-02-28 09:38:20|714.88|712.24|715.48|712.84|715.48|712.84|714.88|712.24|0
1646041110000|2022-02-28 09:38:30|715.01|712.37|714.54|711.9|715.01|712.37|714.54|711.9|0
1646041120000|2022-02-28 09:38:40|714.65|712.01|714.65|712.01|714.65|712.01|714.65|712.01|0
1646041130000|2022-02-28 09:38:50|714.54|711.9|712.76|710.12|714.54|711.9|712.65|710.01|0
1646041140000|2022-02-28 09:39:00|712.41|709.77|713.59|710.95|713.59|710.95|712.41|709.77|0
1646041150000|2022-02-28 09:39:10|713.23|710.59|713.23|710.59|713.23|710.59|712.65|710.01|0
1646041160000|2022-02-28 09:39:20|713.12|710.48|713.12|710.48|713.23|710.59|713.12|710.48|0
1646041170000|2022-02-28 09:39:30|712.65|710.01|711.7|709.06|712.65|710.01|711.7|709.06|0
1646041180000|2022-02-28 09:39:40|712.29|709.65|711.94|709.3|712.29|709.65|711.94|709.3|0
1646041190000|2022-02-28 09:39:50|712.18|709.54|712.05|709.41|712.18|709.54|711.58|708.94|0
1646041200000|2022-02-28 09:40:00|712.18|709.54|713.12|710.48|713.12|710.48|712.18|709.54|0
1646041210000|2022-02-28 09:40:10|713.36|710.72|713.36|710.72|713.59|710.95|713.36|710.72|0
1646041220000|2022-02-28 09:40:20|713.23|710.59|712.65|710.01|713.23|710.59|712.29|709.65|0
1646041230000|2022-02-28 09:40:30|712.18|709.54|711.7|709.06|712.29|709.65|711.7|709.06|0
1646041240000|2022-02-28 09:40:40|711.94|709.3|711.47|708.83|711.94|709.3|711.47|708.83|0
1646041250000|2022-02-28 09:40:50|711.7|709.06|711.94|709.3|711.94|709.3|711.7|709.06|0
1646041260000|2022-02-28 09:41:00|711.82|709.18|711.7|709.06|711.94|709.3|711.7|709.06|0
1646041270000|2022-02-28 09:41:10|711.47|708.83|709.82|707.18|711.47|708.83|709.82|707.18|0
1646041280000|2022-02-28 09:41:20|709.35|706.71|709.35|706.71|709.35|706.71|708.52|705.88|0
1646041290000|2022-02-28 09:41:30|709.11|706.47|708.17|705.53|709.11|706.47|707.7|705.06|0
1646041300000|2022-02-28 09:41:40|707.7|705.06|707.7|705.06|707.7|705.06|707.7|705.06|0
1646041310000|2022-02-28 09:41:50|707.46|704.82|706.99|704.35|707.46|704.82|706.99|704.35|0
1646041320000|2022-02-28 09:42:00|707.23|704.59|707.46|704.82|707.46|704.82|707.23|704.59|0
1646041330000|2022-02-28 09:42:10|707.7|705.06|708.17|705.53|708.17|705.53|707.46|704.82|0
1646041340000|2022-02-28 09:42:20|707.46|704.82|707.7|705.06|708.41|705.77|707.46|704.82|0
1646041350000|2022-02-28 09:42:30|708.28|705.64|707.81|705.17|708.41|705.77|707.81|705.17|0
1646041360000|2022-02-28 09:42:40|707.23|704.59|706.99|704.35|707.23|704.59|706.99|704.35|0
1646041370000|2022-02-28 09:42:50|707.23|704.59|708.05|705.41|708.05|705.41|707.23|704.59|0
1646041380000|2022-02-28 09:43:00|707.7|705.06|707.23|704.59|707.7|705.06|707.23|704.59|0
1646041390000|2022-02-28 09:43:10|707.11|704.47|707.23|704.59|707.23|704.59|706.76|704.12|0
1646041400000|2022-02-28 09:43:20|707.81|705.17|708.52|705.88|708.52|705.88|707.81|705.17|0
1646041410000|2022-02-28 09:43:30|708.17|705.53|707.93|705.29|708.41|705.77|707.93|705.29|0
1646041420000|2022-02-28 09:43:40|708.64|706|709.23|706.59|709.23|706.59|708.64|706|0
1646041430000|2022-02-28 09:43:50|709.35|706.71|708.52|705.88|709.35|706.71|708.17|705.53|0
1646041440000|2022-02-28 09:44:00|708.17|705.53|708.41|705.77|708.64|706|708.17|705.53|0
1646041450000|2022-02-28 09:44:10|708.05|705.41|708.17|705.53|708.41|705.77|708.05|705.41|0
1646041460000|2022-02-28 09:44:20|707.93|705.29|707.7|705.06|708.05|705.41|707.7|705.06|0
1646041470000|2022-02-28 09:44:30|707.58|704.94|708.64|706|708.64|706|707.34|704.7|0
1646041480000|2022-02-28 09:44:40|708.05|705.41|707.11|704.47|708.05|705.41|706.99|704.35|0
1646041490000|2022-02-28 09:44:50|706.16|703.52|706.52|703.88|706.52|703.88|706.16|703.52|0
1646041500000|2022-02-28 09:45:00|706.64|704|706.87|704.23|706.87|704.23|706.64|704|0
1646041510000|2022-02-28 09:45:10|706.29|703.65|706.4|703.76|706.52|703.88|706.29|703.65|0
1646041520000|2022-02-28 09:45:20|706.76|704.12|704.4|701.76|706.76|704.12|704.4|701.76|0
1646041530000|2022-02-28 09:45:30|704.64|702|705.11|702.47|705.11|702.47|704.4|701.76|0
1646041540000|2022-02-28 09:45:40|704.99|702.35|704.4|701.76|704.99|702.35|704.4|701.76|0
1646041550000|2022-02-28 09:45:50|704.64|702|703.81|701.17|704.64|702|703.81|701.17|0
1646041560000|2022-02-28 09:46:00|704.05|701.41|704.99|702.35|704.99|702.35|703.7|701.06|0
1646041570000|2022-02-28 09:46:10|704.87|702.23|705.58|702.94|705.58|702.94|704.87|702.23|0
1646041580000|2022-02-28 09:46:20|705.69|703.05|706.05|703.41|706.05|703.41|705.46|702.82|0
1646041590000|2022-02-28 09:46:30|705.82|703.18|706.05|703.41|706.05|703.41|705.58|702.94|0
1646041600000|2022-02-28 09:46:40|705.93|703.29|705.35|702.71|705.93|703.29|705.35|702.71|0
1646041610000|2022-02-28 09:46:50|705.82|703.18|705.93|703.29|706.29|703.65|705.82|703.18|0
1646041620000|2022-02-28 09:47:00|706.05|703.41|705.82|703.18|706.05|703.41|705.58|702.94|0
1646041630000|2022-02-28 09:47:10|706.29|703.65|705.35|702.71|706.29|703.65|705.35|702.71|0
1646041640000|2022-02-28 09:47:20|705.82|703.18|706.63|703.99|706.63|703.99|705.82|703.18|0
1646041650000|2022-02-28 09:47:30|706.76|704.12|706.87|704.23|706.87|704.23|706.52|703.88|0
1646041660000|2022-02-28 09:47:40|707.34|704.7|706.76|704.12|707.34|704.7|706.76|704.12|0
1646041670000|2022-02-28 09:47:50|706.52|703.88|706.52|703.88|706.76|704.12|706.52|703.88|0
1646041680000|2022-02-28 09:48:00|705.69|703.05|705.58|702.94|706.05|703.41|705.35|702.71|0
1646041690000|2022-02-28 09:48:10|705.82|703.18|705.69|703.05|706.4|703.76|705.69|703.05|0
1646041700000|2022-02-28 09:48:20|705.35|702.71|705.69|703.05|705.69|703.05|705.35|702.71|0
1646041710000|2022-02-28 09:48:30|705.82|703.18|706.4|703.76|706.4|703.76|705.82|703.18|0
1646041720000|2022-02-28 09:48:40|706.52|703.88|706.52|703.88|706.99|704.35|706.52|703.88|0
1646041730000|2022-02-28 09:48:50|706.29|703.65|706.52|703.88|706.52|703.88|706.29|703.65|0
1646041740000|2022-02-28 09:49:00|706.99|704.35|706.99|704.35|707.23|704.59|706.99|704.35|0
1646041750000|2022-02-28 09:49:10|706.29|703.65|707.11|704.47|707.11|704.47|706.29|703.65|0
1646041760000|2022-02-28 09:49:20|705.82|703.18|706.05|703.41|706.05|703.41|705.82|703.18|0
1646041770000|2022-02-28 09:49:30|705.58|702.94|705.34|702.7|705.58|702.94|704.87|702.23|0
1646041780000|2022-02-28 09:49:40|705.58|702.94|705.82|703.18|705.82|703.18|705.58|702.94|0
1646041790000|2022-02-28 09:49:50|705.69|703.05|705.82|703.18|705.82|703.18|704.87|702.23|0
1646041800000|2022-02-28 09:50:00|706.05|703.41|706.76|704.12|706.76|704.12|705.82|703.18|0
1646041810000|2022-02-28 09:50:10|706.87|704.23|707.23|704.59|707.23|704.59|706.87|704.23|0
1646041820000|2022-02-28 09:50:20|707.46|704.82|707.34|704.7|707.46|704.82|707.34|704.7|0
1646041830000|2022-02-28 09:50:30|707.7|705.06|707.7|705.06|707.7|705.06|707.58|704.94|0
1646041840000|2022-02-28 09:50:40|707.58|704.94|707.23|704.59|707.93|705.29|707.23|704.59|0
1646041850000|2022-02-28 09:50:50|706.99|704.35|706.76|704.12|706.99|704.35|706.29|703.65|0
1646041860000|2022-02-28 09:51:00|707.34|704.7|706.99|704.35|707.34|704.7|706.99|704.35|0
1646041870000|2022-02-28 09:51:10|706.87|704.23|708.28|705.64|708.28|705.64|706.87|704.23|0
1646041880000|2022-02-28 09:51:20|707.93|705.29|707.23|704.59|707.93|705.29|707.23|704.59|0
1646041890000|2022-02-28 09:51:30|707.46|704.82|706.99|704.35|707.46|704.82|706.76|704.12|0
1646041900000|2022-02-28 09:51:40|707.58|704.94|707.23|704.59|707.58|704.94|707.23|704.59|0
1646041910000|2022-02-28 09:51:50|706.76|704.12|704.87|702.23|706.76|704.12|704.87|702.23|0
1646041920000|2022-02-28 09:52:00|705.11|702.47|705.34|702.7|705.34|702.7|704.87|702.23|0
1646041930000|2022-02-28 09:52:10|705.11|702.47|704.52|701.88|705.11|702.47|704.4|701.76|0
1646041940000|2022-02-28 09:52:20|704.28|701.64|702.76|700.12|704.28|701.64|702.76|700.12|0
1646041950000|2022-02-28 09:52:30|701.35|698.71|701.46|698.82|701.46|698.82|701.23|698.59|0
1646041960000|2022-02-28 09:52:40|701.93|699.29|702.17|699.53|702.17|699.53|701.82|699.18|0
1646041970000|2022-02-28 09:52:50|702.29|699.65|702.17|699.53|702.4|699.76|702.17|699.53|0
1646041980000|2022-02-28 09:53:00|702.4|699.76|701.93|699.29|702.4|699.76|701.93|699.29|0
1646041990000|2022-02-28 09:53:10|701.7|699.06|702.17|699.53|702.17|699.53|701.7|699.06|0
1646042000000|2022-02-28 09:53:20|702.29|699.65|702.05|699.41|702.29|699.65|701.82|699.18|0
1646042010000|2022-02-28 09:53:30|702.4|699.76|703.7|701.06|703.93|701.29|702.4|699.76|0
1646042020000|2022-02-28 09:53:40|704.17|701.53|704.17|701.53|704.17|701.53|703.7|701.06|0
1646042030000|2022-02-28 09:53:50|704.05|701.41|703.93|701.29|704.05|701.41|703.93|701.29|0
1646042040000|2022-02-28 09:54:00|704.17|701.53|704.4|701.76|704.64|702|704.17|701.53|0
1646042050000|2022-02-28 09:54:10|704.64|702|704.87|702.23|704.87|702.23|704.64|702|0
1646042060000|2022-02-28 09:54:20|704.99|702.35|704.87|702.23|705.11|702.47|704.87|702.23|0
1646042070000|2022-02-28 09:54:30|704.64|702|704.64|702|704.64|702|704.28|701.64|0
1646042080000|2022-02-28 09:54:40|704.87|702.23|705.11|702.47|705.11|702.47|704.64|702|0
1646042090000|2022-02-28 09:54:50|705.22|702.58|704.75|702.11|705.22|702.58|704.75|702.11|0
1646042100000|2022-02-28 09:55:00|704.87|702.23|704.4|701.76|704.87|702.23|703.93|701.29|0
1646042110000|2022-02-28 09:55:10|704.17|701.53|704.4|701.76|704.4|701.76|704.17|701.53|0
1646042120000|2022-02-28 09:55:20|704.64|702|704.17|701.53|704.64|702|704.05|701.41|0
1646042130000|2022-02-28 09:55:30|703.7|701.06|703.7|701.06|703.81|701.17|703.7|701.06|0
1646042140000|2022-02-28 09:55:40|703.46|700.82|702.99|700.35|703.58|700.94|702.99|700.35|0
1646042150000|2022-02-28 09:55:50|703.34|700.7|703.11|700.47|703.34|700.7|703.11|700.47|0
1646042160000|2022-02-28 09:56:00|702.99|700.35|702.52|699.88|702.99|700.35|702.52|699.88|0
1646042170000|2022-02-28 09:56:10|702.29|699.65|702.29|699.65|702.29|699.65|702.16|699.52|0
1646042180000|2022-02-28 09:56:20|702.16|699.52|702.29|699.65|702.29|699.65|701.93|699.29|0
1646042190000|2022-02-28 09:56:30|702.4|699.76|702.4|699.76|702.4|699.76|702.29|699.65|0
1646042200000|2022-02-28 09:56:40|702.76|700.12|702.29|699.65|702.76|700.12|702.29|699.65|0
1646042210000|2022-02-28 09:56:50|702.63|699.99|702.52|699.88|702.63|699.99|702.29|699.65|0
1646042220000|2022-02-28 09:57:00|702.87|700.23|702.87|700.23|703.81|701.17|702.87|700.23|0
1646042230000|2022-02-28 09:57:10|702.29|699.65|702.29|699.65|702.4|699.76|702.29|699.65|0
1646042240000|2022-02-28 09:57:20|703.23|700.59|703.23|700.59|703.23|700.59|702.99|700.35|0
1646042250000|2022-02-28 09:57:30|703.7|701.06|703.7|701.06|703.7|701.06|703.58|700.94|0
1646042260000|2022-02-28 09:57:40|703.34|700.7|702.99|700.35|703.46|700.82|702.99|700.35|0
1646042270000|2022-02-28 09:57:50|703.23|700.59|703.23|700.59|703.23|700.59|702.99|700.35|0
1646042280000|2022-02-28 09:58:00|702.99|700.35|703.46|700.82|703.46|700.82|702.99|700.35|0
1646042290000|2022-02-28 09:58:10|703.34|700.7|703.81|701.17|704.28|701.64|703.34|700.7|0
1646042300000|2022-02-28 09:58:20|704.17|701.53|707.93|705.29|707.93|705.29|704.05|701.41|0
1646042310000|2022-02-28 09:58:30|707.34|704.7|707.7|705.06|707.7|705.06|707.34|704.7|0
1646042320000|2022-02-28 09:58:40|707.46|704.82|706.63|703.99|707.46|704.82|706.63|703.99|0
1646042330000|2022-02-28 09:58:50|706.52|703.88|706.28|703.64|706.52|703.88|706.28|703.64|0
1646042340000|2022-02-28 09:59:00|707.23|704.59|707.23|704.59|707.23|704.59|707.23|704.59|0
1646042350000|2022-02-28 09:59:10|707.7|705.06|706.52|703.88|707.7|705.06|706.52|703.88|0
1646042360000|2022-02-28 09:59:20|706.16|703.52|705.46|702.82|706.16|703.52|705.34|702.7|0
1646042370000|2022-02-28 09:59:30|705.69|703.05|705.22|702.58|705.69|703.05|705.22|702.58|0
1646042380000|2022-02-28 09:59:40|705.58|702.94|705.93|703.29|705.93|703.29|705.58|702.94|0
1646042390000|2022-02-28 09:59:50|705.81|703.17|705.81|703.17|705.81|703.17|705.69|703.05|0
1646042400000|2022-02-28 10:00:00|706.63|703.99|706.52|703.88|706.63|703.99|706.16|703.52|0
1646042410000|2022-02-28 10:00:10|706.63|703.99|706.76|704.12|706.76|704.12|706.63|703.99|0
1646042420000|2022-02-28 10:00:20|705.93|703.29|704.87|702.23|705.93|703.29|704.87|702.23|0
1646042430000|2022-02-28 10:00:30|705.22|702.58|705.46|702.82|705.58|702.94|705.22|702.58|0
1646042440000|2022-02-28 10:00:40|705.58|702.94|705.58|702.94|705.81|703.17|705.11|702.47|0
1646042450000|2022-02-28 10:00:50|705.22|702.58|704.99|702.35|705.22|702.58|704.64|702|0
1646042460000|2022-02-28 10:01:00|705.11|702.47|704.99|702.35|705.11|702.47|704.64|702|0
1646042470000|2022-02-28 10:01:10|704.87|702.23|705.11|702.47|705.11|702.47|704.75|702.11|0
1646042480000|2022-02-28 10:01:20|704.87|702.23|704.28|701.64|704.87|702.23|704.17|701.53|0
1646042490000|2022-02-28 10:01:30|704.17|701.53|703.93|701.29|704.17|701.53|703.81|701.17|0
1646042500000|2022-02-28 10:01:40|704.17|701.53|704.17|701.53|704.28|701.64|704.17|701.53|0
1646042510000|2022-02-28 10:01:50|704.28|701.64|705.11|702.47|705.11|702.47|704.28|701.64|0
1646042520000|2022-02-28 10:02:00|705.22|702.58|704.17|701.53|705.22|702.58|704.17|701.53|0
1646042530000|2022-02-28 10:02:10|704.4|701.76|704.17|701.53|704.4|701.76|704.17|701.53|0
1646042540000|2022-02-28 10:02:20|701.82|699.18|703.1|700.46|703.1|700.46|701.82|699.18|0
1646042550000|2022-02-28 10:02:30|703.46|700.82|703.7|701.06|703.7|701.06|703.46|700.82|0
1646042560000|2022-02-28 10:02:40|703.57|700.93|703.57|700.93|703.81|701.17|703.57|700.93|0
1646042570000|2022-02-28 10:02:50|703.34|700.7|703.7|701.06|703.81|701.17|703.34|700.7|0
1646042580000|2022-02-28 10:03:00|703.93|701.29|704.17|701.53|704.28|701.64|703.93|701.29|0
1646042590000|2022-02-28 10:03:10|703.46|700.82|703.7|701.06|703.7|701.06|703.46|700.82|0
1646042600000|2022-02-28 10:03:20|703.57|700.93|703.23|700.59|703.57|700.93|703.23|700.59|0
1646042610000|2022-02-28 10:03:30|703.1|700.46|703.23|700.59|703.23|700.59|703.1|700.46|0
1646042620000|2022-02-28 10:03:40|703.46|700.82|703.7|701.06|703.81|701.17|703.46|700.82|0
1646042630000|2022-02-28 10:03:50|703.93|701.29|703.93|701.29|704.04|701.4|703.81|701.17|0
1646042640000|2022-02-28 10:04:00|704.17|701.53|703.7|701.06|704.28|701.64|703.7|701.06|0
1646042650000|2022-02-28 10:04:10|703.93|701.29|703.46|700.82|703.93|701.29|703.34|700.7|0
1646042660000|2022-02-28 10:04:20|703.34|700.7|703.7|701.06|703.7|701.06|703.34|700.7|0
1646042670000|2022-02-28 10:04:30|703.81|701.17|703.93|701.29|703.93|701.29|703.57|700.93|0
1646042680000|2022-02-28 10:04:40|704.04|701.4|704.17|701.53|704.17|701.53|704.04|701.4|0
1646042690000|2022-02-28 10:04:50|704.28|701.64|704.87|702.23|704.87|702.23|704.28|701.64|0
1646042700000|2022-02-28 10:05:00|705.22|702.58|705.34|702.7|705.34|702.7|705.22|702.58|0
1646042710000|2022-02-28 10:05:10|705.46|702.82|705.69|703.05|705.69|703.05|705.46|702.82|0
1646042720000|2022-02-28 10:05:20|705.81|703.17|705.69|703.05|705.81|703.17|705.69|703.05|0
1646042730000|2022-02-28 10:05:30|705.93|703.29|705.81|703.17|706.05|703.41|705.81|703.17|0
1646042740000|2022-02-28 10:05:40|705.58|702.94|705.26|702.62|705.58|702.94|704.75|702.11|0
1646042750000|2022-02-28 10:05:50|705.73|703.09|705.62|702.98|705.86|703.22|705.62|702.98|0
1646042760000|2022-02-28 10:06:00|704.79|702.15|704.45|701.81|704.79|702.15|703.98|701.34|0
1646042770000|2022-02-28 10:06:10|704.21|701.57|703.98|701.34|704.21|701.57|703.98|701.34|0
1646042780000|2022-02-28 10:06:20|704.09|701.45|704.45|701.81|704.45|701.81|704.09|701.45|0
1646042790000|2022-02-28 10:06:30|705.15|702.51|705.26|702.62|705.26|702.62|705.15|702.51|0
1646042800000|2022-02-28 10:06:40|705.15|702.51|705.5|702.86|705.5|702.86|705.15|702.51|0
1646042810000|2022-02-28 10:06:50|705.86|703.22|705.15|702.51|705.86|703.22|705.15|702.51|0
1646042820000|2022-02-28 10:07:00|704.92|702.28|705.39|702.75|705.39|702.75|704.92|702.28|0
1646042830000|2022-02-28 10:07:10|705.5|702.86|706.09|703.45|706.09|703.45|705.5|702.86|0
1646042840000|2022-02-28 10:07:20|705.97|703.33|705.86|703.22|706.2|703.56|705.86|703.22|0
1646042850000|2022-02-28 10:07:30|705.15|702.51|705.15|702.51|705.15|702.51|704.79|702.15|0
1646042860000|2022-02-28 10:07:40|704.92|702.28|705.62|702.98|705.62|702.98|704.92|702.28|0
1646042870000|2022-02-28 10:07:50|705.5|702.86|705.86|703.22|705.86|703.22|705.5|702.86|0
1646042880000|2022-02-28 10:08:00|705.97|703.33|705.73|703.09|705.97|703.33|705.73|703.09|0
1646042890000|2022-02-28 10:08:10|706.09|703.45|705.86|703.22|706.2|703.56|705.86|703.22|0
1646042900000|2022-02-28 10:08:20|705.97|703.33|706.44|703.8|706.44|703.8|705.97|703.33|0
1646042910000|2022-02-28 10:08:30|706.56|703.92|706.67|704.03|706.67|704.03|706.56|703.92|0
1646042920000|2022-02-28 10:08:40|706.8|704.16|707.5|704.86|707.61|704.97|706.8|704.16|0
1646042930000|2022-02-28 10:08:50|707.74|705.1|708.08|705.44|708.21|705.57|707.74|705.1|0
1646042940000|2022-02-28 10:09:00|708.21|705.57|708.68|706.04|708.68|706.04|708.21|705.57|0
1646042950000|2022-02-28 10:09:10|708.44|705.8|708.32|705.68|708.68|706.04|708.32|705.68|0
1646042960000|2022-02-28 10:09:20|708.44|705.8|708.55|705.91|708.55|705.91|708.32|705.68|0
1646042970000|2022-02-28 10:09:30|708.44|705.8|708.79|706.15|708.91|706.27|708.44|705.8|0
1646042980000|2022-02-28 10:09:40|708.68|706.04|708.79|706.15|708.91|706.27|708.68|706.04|0
1646042990000|2022-02-28 10:09:50|708.91|706.27|709.03|706.39|709.03|706.39|708.91|706.27|0
1646043000000|2022-02-28 10:10:00|709.02|706.38|708.91|706.27|709.26|706.62|708.91|706.27|0
1646043010000|2022-02-28 10:10:10|708.68|706.04|709.15|706.51|709.26|706.62|708.68|706.04|0
1646043020000|2022-02-28 10:10:20|709.26|706.62|709.62|706.98|709.62|706.98|709.26|706.62|0
1646043030000|2022-02-28 10:10:30|709.73|707.09|710.2|707.56|710.2|707.56|709.73|707.09|0
1646043040000|2022-02-28 10:10:40|710.32|707.68|710.91|708.27|710.91|708.27|710.32|707.68|0
1646043050000|2022-02-28 10:10:50|711.5|708.86|712.08|709.44|712.08|709.44|711.5|708.86|0
1646043060000|2022-02-28 10:11:00|711.74|709.1|712.08|709.44|712.08|709.44|711.74|709.1|0
1646043070000|2022-02-28 10:11:10|711.85|709.21|711.5|708.86|711.85|709.21|711.5|708.86|0
1646043080000|2022-02-28 10:11:20|711.14|708.5|711.27|708.63|711.38|708.74|711.14|708.5|0
1646043090000|2022-02-28 10:11:30|711.14|708.5|711.5|708.86|711.5|708.86|711.14|708.5|0
1646043100000|2022-02-28 10:11:40|711.61|708.97|711.5|708.86|711.85|709.21|711.5|708.86|0
1646043120000|2022-02-28 10:12:00|711.27|708.63|711.38|708.74|711.38|708.74|711.27|708.63|0
1646043130000|2022-02-28 10:12:10|711.74|709.1|711.5|708.86|711.97|709.33|711.5|708.86|0
1646043140000|2022-02-28 10:12:20|711.61|708.97|711.61|708.97|711.74|709.1|711.61|708.97|0
1646043150000|2022-02-28 10:12:30|711.26|708.62|711.74|709.1|711.74|709.1|711.03|708.39|0
1646043160000|2022-02-28 10:12:40|711.61|708.97|711.74|709.1|711.85|709.21|711.61|708.97|0
1646043170000|2022-02-28 10:12:50|711.38|708.74|711.97|709.33|711.97|709.33|711.38|708.74|0
1646043180000|2022-02-28 10:13:00|711.74|709.1|712.08|709.44|712.08|709.44|711.74|709.1|0
1646043190000|2022-02-28 10:13:10|711.97|709.33|711.5|708.86|711.97|709.33|711.5|708.86|0
1646043200000|2022-02-28 10:13:20|711.38|708.74|710.79|708.15|711.38|708.74|710.79|708.15|0
1646043210000|2022-02-28 10:13:30|710.44|707.8|710.67|708.03|710.79|708.15|710.44|707.8|0
1646043220000|2022-02-28 10:13:40|710.79|708.15|710.32|707.68|710.79|708.15|710.32|707.68|0
1646043230000|2022-02-28 10:13:50|710.09|707.45|709.49|706.85|710.44|707.8|709.49|706.85|0
1646043240000|2022-02-28 10:14:00|709.26|706.62|708.79|706.15|709.26|706.62|708.68|706.04|0
1646043250000|2022-02-28 10:14:10|709.02|706.38|708.68|706.04|709.02|706.38|708.68|706.04|0
1646043260000|2022-02-28 10:14:20|709.02|706.38|709.85|707.21|709.85|707.21|709.02|706.38|0
1646043270000|2022-02-28 10:14:30|710.56|707.92|710.32|707.68|710.56|707.92|710.2|707.56|0
1646043280000|2022-02-28 10:14:40|710.09|707.45|709.85|707.21|710.09|707.45|709.85|707.21|0
1646043290000|2022-02-28 10:14:50|709.62|706.98|709.26|706.62|709.62|706.98|709.26|706.62|0
1646043300000|2022-02-28 10:15:00|709.62|706.98|710.09|707.45|710.09|707.45|709.49|706.85|0
1646043310000|2022-02-28 10:15:10|709.62|706.98|709.85|707.21|709.97|707.33|709.62|706.98|0
1646043320000|2022-02-28 10:15:20|710.09|707.45|709.38|706.74|710.32|707.68|709.38|706.74|0
1646043330000|2022-02-28 10:15:30|708.91|706.27|708.79|706.15|708.91|706.27|708.55|705.91|0
1646043340000|2022-02-28 10:15:40|708.44|705.8|707.74|705.1|708.44|705.8|707.74|705.1|0
1646043350000|2022-02-28 10:15:50|707.97|705.33|708.08|705.44|708.21|705.57|707.85|705.21|0
1646043360000|2022-02-28 10:16:00|708.21|705.57|707.97|705.33|708.44|705.8|707.97|705.33|0
1646043370000|2022-02-28 10:16:10|708.08|705.44|709.15|706.51|709.15|706.51|707.97|705.33|0
1646043380000|2022-02-28 10:16:20|709.02|706.38|708.44|705.8|709.02|706.38|708.44|705.8|0
1646043390000|2022-02-28 10:16:30|708.68|706.04|708.55|705.91|708.68|706.04|708.55|705.91|0
1646043400000|2022-02-28 10:16:40|708.32|705.68|708.91|706.27|708.91|706.27|708.32|705.68|0
1646043410000|2022-02-28 10:16:50|708.68|706.04|709.26|706.62|709.26|706.62|708.68|706.04|0
1646043420000|2022-02-28 10:17:00|708.91|706.27|708.21|705.57|708.91|706.27|708.21|705.57|0
1646043430000|2022-02-28 10:17:10|707.97|705.33|707.74|705.1|707.97|705.33|707.5|704.86|0
1646043440000|2022-02-28 10:17:20|707.97|705.33|708.91|706.27|708.91|706.27|707.97|705.33|0
1646043450000|2022-02-28 10:17:30|709.15|706.51|709.62|706.98|709.62|706.98|708.91|706.27|0
1646043460000|2022-02-28 10:17:40|709.73|707.09|709.38|706.74|709.73|707.09|709.38|706.74|0
1646043470000|2022-02-28 10:17:50|708.91|706.27|708.91|706.27|709.62|706.98|708.91|706.27|0
1646043480000|2022-02-28 10:18:00|708.44|705.8|708.08|705.44|708.68|706.04|708.08|705.44|0
1646043490000|2022-02-28 10:18:10|708.32|705.68|707.5|704.86|708.32|705.68|707.5|704.86|0
1646043500000|2022-02-28 10:18:20|708.32|705.68|708.44|705.8|708.44|705.8|708.32|705.68|0
1646043510000|2022-02-28 10:18:30|708.55|705.91|708.21|705.57|708.55|705.91|708.21|705.57|0
1646043520000|2022-02-28 10:18:40|709.49|706.85|710.2|707.56|710.2|707.56|709.49|706.85|0
1646043530000|2022-02-28 10:18:50|710.09|707.45|708.91|706.27|710.09|707.45|708.91|706.27|0
1646043540000|2022-02-28 10:19:00|708.79|706.15|708.68|706.04|708.79|706.15|708.68|706.04|0
1646043550000|2022-02-28 10:19:10|708.91|706.27|708.44|705.8|708.91|706.27|708.32|705.68|0
1646043560000|2022-02-28 10:19:20|708.21|705.57|708.44|705.8|708.44|705.8|708.21|705.57|0
1646043570000|2022-02-28 10:19:30|708.68|706.04|709.26|706.62|709.26|706.62|708.68|706.04|0
1646043580000|2022-02-28 10:19:40|709.62|706.98|709.85|707.21|709.85|707.21|709.62|706.98|0
1646043590000|2022-02-28 10:19:50|709.62|706.98|709.62|706.98|709.62|706.98|709.62|706.98|0
1646043600000|2022-02-28 10:20:00|708.91|706.27|709.85|707.21|709.85|707.21|708.91|706.27|0
1646043610000|2022-02-28 10:20:10|710.09|707.45|709.96|707.32|710.09|707.45|709.85|707.21|0
1646043620000|2022-02-28 10:20:20|709.62|706.98|709.15|706.51|709.62|706.98|709.15|706.51|0
1646043630000|2022-02-28 10:20:30|709.62|706.98|709.85|707.21|709.85|707.21|709.62|706.98|0
1646043640000|2022-02-28 10:20:40|708.44|705.8|708.79|706.15|708.79|706.15|708.44|705.8|0
1646043650000|2022-02-28 10:20:50|708.91|706.27|709.15|706.51|709.15|706.51|708.91|706.27|0
1646043660000|2022-02-28 10:21:00|709.38|706.74|709.62|706.98|709.85|707.21|709.38|706.74|0
1646043670000|2022-02-28 10:21:10|709.26|706.62|709.85|707.21|709.85|707.21|709.26|706.62|0
1646043680000|2022-02-28 10:21:20|709.62|706.98|710.09|707.45|710.09|707.45|709.62|706.98|0
1646043690000|2022-02-28 10:21:30|710.2|707.56|709.96|707.32|710.32|707.68|709.96|707.32|0
1646043700000|2022-02-28 10:21:40|710.09|707.45|709.73|707.09|710.56|707.92|709.73|707.09|0
1646043710000|2022-02-28 10:21:50|709.15|706.51|709.49|706.85|709.49|706.85|709.15|706.51|0
1646043720000|2022-02-28 10:22:00|709.85|707.21|710.32|707.68|710.32|707.68|709.85|707.21|0
1646043730000|2022-02-28 10:22:10|710.79|708.15|710.32|707.68|710.79|708.15|710.32|707.68|0
1646043740000|2022-02-28 10:22:20|710.09|707.45|710.56|707.92|710.56|707.92|710.09|707.45|0
1646043750000|2022-02-28 10:22:30|709.62|706.98|708.55|705.91|709.85|707.21|708.55|705.91|0
1646043760000|2022-02-28 10:22:40|708.44|705.8|708.44|705.8|708.44|705.8|708.08|705.44|0
1646043770000|2022-02-28 10:22:50|709.15|706.51|709.85|707.21|709.85|707.21|709.15|706.51|0
1646043780000|2022-02-28 10:23:00|709.96|707.32|710.09|707.45|710.43|707.79|709.96|707.32|0
1646043790000|2022-02-28 10:23:10|708.55|705.91|708.2|705.56|708.91|706.27|708.2|705.56|0
1646043800000|2022-02-28 10:23:20|708.55|705.91|708.67|706.03|708.67|706.03|708.55|705.91|0
1646043810000|2022-02-28 10:23:30|708.2|705.56|708.91|706.27|709.15|706.51|708.2|705.56|0
1646043820000|2022-02-28 10:23:40|709.38|706.74|708.91|706.27|709.73|707.09|708.67|706.03|0
1646043830000|2022-02-28 10:23:50|708.2|705.56|708.08|705.44|708.2|705.56|708.08|705.44|0
1646043840000|2022-02-28 10:24:00|708.32|705.68|708.91|706.27|708.91|706.27|708.2|705.56|0
1646043850000|2022-02-28 10:24:10|708.79|706.15|709.15|706.51|709.15|706.51|708.79|706.15|0
1646043860000|2022-02-28 10:24:20|708.91|706.27|709.26|706.62|709.26|706.62|708.91|706.27|0
1646043870000|2022-02-28 10:24:30|709.15|706.51|708.44|705.8|709.49|706.85|708.44|705.8|0
1646043880000|2022-02-28 10:24:40|708.2|705.56|706.32|703.68|708.2|705.56|706.32|703.68|0
1646043890000|2022-02-28 10:24:50|706.09|703.45|706.32|703.68|706.44|703.8|706.09|703.45|0
1646043900000|2022-02-28 10:25:00|706.09|703.45|707.38|704.74|707.5|704.86|706.09|703.45|0
1646043910000|2022-02-28 10:25:10|707.5|704.86|707.14|704.5|707.61|704.97|707.14|704.5|0
1646043920000|2022-02-28 10:25:20|707.03|704.39|707.26|704.62|707.73|705.09|707.03|704.39|0
1646043930000|2022-02-28 10:25:30|707.14|704.5|707.5|704.86|707.5|704.86|707.03|704.39|0
1646043940000|2022-02-28 10:25:40|707.03|704.39|707.26|704.62|707.73|705.09|707.03|704.39|0
1646043950000|2022-02-28 10:25:50|706.79|704.15|707.5|704.86|707.5|704.86|706.79|704.15|0
1646043960000|2022-02-28 10:26:00|707.26|704.62|707.85|705.21|707.85|705.21|707.26|704.62|0
1646043970000|2022-02-28 10:26:10|707.73|705.09|708.32|705.68|708.67|706.03|707.73|705.09|0
1646043980000|2022-02-28 10:26:20|707.97|705.33|707.26|704.62|707.97|705.33|707.26|704.62|0
1646043990000|2022-02-28 10:26:30|708.44|705.8|708.44|705.8|708.44|705.8|708.44|705.8|0
1646044000000|2022-02-28 10:26:40|708.2|705.56|708.2|705.56|708.2|705.56|707.97|705.33|0
1646044010000|2022-02-28 10:26:50|708.55|705.91|708.67|706.03|708.67|706.03|708.2|705.56|0
1646044020000|2022-02-28 10:27:00|708.32|705.68|708.44|705.8|708.67|706.03|708.32|705.68|0
1646044030000|2022-02-28 10:27:10|708.67|706.03|708.44|705.8|708.67|706.03|708.44|705.8|0
1646044040000|2022-02-28 10:27:20|707.61|704.97|707.73|705.09|707.73|705.09|707.5|704.86|0
1646044050000|2022-02-28 10:27:30|707.26|704.62|707.73|705.09|707.73|705.09|707.26|704.62|0
1646044060000|2022-02-28 10:27:40|707.61|704.97|707.73|705.09|707.97|705.33|707.61|704.97|0
1646044070000|2022-02-28 10:27:50|707.14|704.5|707.03|704.39|707.14|704.5|706.67|704.03|0
1646044080000|2022-02-28 10:28:00|706.79|704.15|707.26|704.62|707.26|704.62|706.79|704.15|0
1646044090000|2022-02-28 10:28:10|707.85|705.21|708.08|705.44|708.2|705.56|707.85|705.21|0
1646044100000|2022-02-28 10:28:20|708.91|706.27|709.49|706.85|709.49|706.85|708.67|706.03|0
1646044110000|2022-02-28 10:28:30|709.38|706.74|709.38|706.74|709.38|706.74|709.14|706.5|0
1646044120000|2022-02-28 10:28:40|709.14|706.5|709.49|706.85|709.49|706.85|708.91|706.27|0
1646044130000|2022-02-28 10:28:50|709.96|707.32|711.14|708.5|711.14|708.5|709.96|707.32|0
1646044140000|2022-02-28 10:29:00|710.9|708.26|710.79|708.15|711.26|708.62|710.79|708.15|0
1646044150000|2022-02-28 10:29:10|711.03|708.39|711.03|708.39|711.03|708.39|711.03|708.39|0
1646044160000|2022-02-28 10:29:20|711.26|708.62|710.79|708.15|711.38|708.74|710.79|708.15|0
1646044170000|2022-02-28 10:29:30|711.5|708.86|712.2|709.56|712.2|709.56|711.5|708.86|0
1646044180000|2022-02-28 10:29:40|712.44|709.8|712.44|709.8|712.91|710.27|712.44|709.8|0
1646044190000|2022-02-28 10:29:50|712.32|709.68|712.32|709.68|712.32|709.68|711.97|709.33|0
1646044200000|2022-02-28 10:30:00|712.44|709.8|712.55|709.91|712.79|710.15|712.44|709.8|0
1646044210000|2022-02-28 10:30:10|713.97|711.33|713.85|711.21|713.97|711.33|713.62|710.98|0
1646044220000|2022-02-28 10:30:20|713.73|711.09|713.62|710.98|713.73|711.09|713.49|710.85|0
1646044230000|2022-02-28 10:30:30|713.73|711.09|714.09|711.45|714.09|711.45|713.73|711.09|0
1646044240000|2022-02-28 10:30:40|714.32|711.68|715.14|712.5|715.27|712.63|714.32|711.68|0
1646044250000|2022-02-28 10:30:50|715.85|713.21|716.68|714.04|716.68|714.04|715.85|713.21|0
1646044260000|2022-02-28 10:31:00|716.32|713.68|716.09|713.45|716.45|713.81|715.85|713.21|0
1646044270000|2022-02-28 10:31:10|715.74|713.1|715.97|713.33|715.97|713.33|715.74|713.1|0
1646044280000|2022-02-28 10:31:20|715.5|712.86|714.8|712.16|715.5|712.86|714.67|712.03|0
1646044290000|2022-02-28 10:31:30|715.14|712.5|715.38|712.74|715.38|712.74|715.14|712.5|0
1646044300000|2022-02-28 10:31:40|715.27|712.63|715.27|712.63|715.27|712.63|715.03|712.39|0
1646044310000|2022-02-28 10:31:50|714.8|712.16|714.32|711.68|714.8|712.16|714.09|711.45|0
1646044320000|2022-02-28 10:32:00|713.85|711.21|714.09|711.45|714.09|711.45|713.62|710.98|0
1646044330000|2022-02-28 10:32:10|713.97|711.33|713.62|710.98|714.09|711.45|713.62|710.98|0
1646044340000|2022-02-28 10:32:20|713.49|710.85|713.26|710.62|713.62|710.98|713.26|710.62|0
1646044350000|2022-02-28 10:32:30|713.15|710.51|713.15|710.51|713.15|710.51|713.02|710.38|0
1646044360000|2022-02-28 10:32:40|713.38|710.74|712.08|709.44|713.38|710.74|712.08|709.44|0
1646044370000|2022-02-28 10:32:50|711.97|709.33|712.08|709.44|712.08|709.44|711.97|709.33|0
1646044380000|2022-02-28 10:33:00|712.2|709.56|711.14|708.5|712.2|709.56|711.14|708.5|0
1646044390000|2022-02-28 10:33:10|710.9|708.26|710.2|707.56|711.03|708.39|710.2|707.56|0
1646044400000|2022-02-28 10:33:20|709.85|707.21|709.85|707.21|709.85|707.21|709.85|707.21|0
1646044410000|2022-02-28 10:33:30|709.61|706.97|709.61|706.97|709.96|707.32|709.61|706.97|0
1646044420000|2022-02-28 10:33:40|709.96|707.32|708.91|706.27|709.96|707.32|708.91|706.27|0
1646044430000|2022-02-28 10:33:50|709.14|706.5|709.38|706.74|709.38|706.74|709.14|706.5|0
1646044440000|2022-02-28 10:34:00|709.14|706.5|710.2|707.56|710.2|707.56|709.14|706.5|0
1646044450000|2022-02-28 10:34:10|709.61|706.97|709.26|706.62|709.73|707.09|709.02|706.38|0
1646044460000|2022-02-28 10:34:20|709.38|706.74|709.38|706.74|709.61|706.97|709.38|706.74|0
1646044470000|2022-02-28 10:34:30|709.14|706.5|709.85|707.21|709.85|707.21|709.14|706.5|0
1646044480000|2022-02-28 10:34:40|709.61|706.97|708.91|706.27|709.61|706.97|708.91|706.27|0
1646044490000|2022-02-28 10:34:50|709.14|706.5|709.14|706.5|709.61|706.97|709.14|706.5|0
1646044500000|2022-02-28 10:35:00|709.38|706.74|710.32|707.68|710.32|707.68|709.38|706.74|0
1646044510000|2022-02-28 10:35:10|710.79|708.15|710.56|707.92|711.03|708.39|710.56|707.92|0
1646044520000|2022-02-28 10:35:20|710.43|707.79|710.43|707.79|710.43|707.79|710.32|707.68|0
1646044530000|2022-02-28 10:35:30|710.32|707.68|707.97|705.33|710.32|707.68|707.97|705.33|0
1646044540000|2022-02-28 10:35:40|707.85|705.21|708.55|705.91|708.55|705.91|707.26|704.62|0
1646044550000|2022-02-28 10:35:50|709.14|706.5|709.14|706.5|709.26|706.62|709.14|706.5|0
1646044560000|2022-02-28 10:36:00|709.38|706.74|709.85|707.21|709.85|707.21|709.38|706.74|0
1646044570000|2022-02-28 10:36:10|710.56|707.92|710.79|708.15|710.79|708.15|710.56|707.92|0
1646044580000|2022-02-28 10:36:20|710.43|707.79|710.43|707.79|710.67|708.03|710.43|707.79|0
1646044590000|2022-02-28 10:36:30|709.96|707.32|709.85|707.21|709.96|707.32|709.73|707.09|0
1646044600000|2022-02-28 10:36:40|709.49|706.85|709.85|707.21|709.96|707.32|709.49|706.85|0
1646044610000|2022-02-28 10:36:50|709.73|707.09|709.85|707.21|709.85|707.21|709.73|707.09|0
1646044620000|2022-02-28 10:37:00|709.96|707.32|710.41|707.77|710.41|707.77|709.96|707.32|0
1646044630000|2022-02-28 10:37:10|710.05|707.41|710.29|707.65|710.29|707.65|710.05|707.41|0
1646044640000|2022-02-28 10:37:20|709.94|707.3|709.7|707.06|710.05|707.41|709.7|707.06|0
1646044650000|2022-02-28 10:37:30|710.05|707.41|710.05|707.41|710.17|707.53|709.94|707.3|0
1646044660000|2022-02-28 10:37:40|710.75|708.11|711.22|708.58|711.33|708.69|710.75|708.11|0
1646044670000|2022-02-28 10:37:50|711.69|709.05|711.33|708.69|712.16|709.52|711.33|708.69|0
1646044680000|2022-02-28 10:38:00|711.45|708.81|711.69|709.05|711.69|709.05|711.45|708.81|0
1646044690000|2022-02-28 10:38:10|711.33|708.69|711.57|708.93|711.69|709.05|711.33|708.69|0
1646044700000|2022-02-28 10:38:20|712.16|709.52|712.27|709.63|712.62|709.98|712.16|709.52|0
1646044710000|2022-02-28 10:38:30|712.5|709.86|713.33|710.69|713.33|710.69|712.5|709.86|0
1646044720000|2022-02-28 10:38:40|713.8|711.16|713.56|710.92|713.8|711.16|713.21|710.57|0
1646044730000|2022-02-28 10:38:50|713.33|710.69|713.33|710.69|713.33|710.69|713.09|710.45|0
1646044740000|2022-02-28 10:39:00|713.56|710.92|713.21|710.57|713.56|710.92|713.21|710.57|0
1646044750000|2022-02-28 10:39:10|710.98|708.34|710.63|707.99|711.22|708.58|710.63|707.99|0
1646044760000|2022-02-28 10:39:20|710.98|708.34|710.98|708.34|711.45|708.81|710.98|708.34|0
1646044780000|2022-02-28 10:39:40|710.86|708.22|710.75|708.11|710.98|708.34|710.75|708.11|0
1646044790000|2022-02-28 10:39:50|710.63|707.99|710.28|707.64|710.63|707.99|710.28|707.64|0
1646044800000|2022-02-28 10:40:00|709.35|706.71|708.99|706.35|709.58|706.94|708.99|706.35|0
1646044810000|2022-02-28 10:40:10|708.76|706.12|709.46|706.82|709.46|706.82|708.64|706|0
1646044820000|2022-02-28 10:40:20|709.22|706.58|710.39|707.75|710.52|707.88|709.22|706.58|0
1646044830000|2022-02-28 10:40:30|710.52|707.88|710.75|708.11|710.75|708.11|710.39|707.75|0
1646044840000|2022-02-28 10:40:40|711.22|708.58|711.22|708.58|711.22|708.58|710.86|708.22|0
1646044850000|2022-02-28 10:40:50|711.1|708.46|711.1|708.46|711.1|708.46|711.1|708.46|0
1646044860000|2022-02-28 10:41:00|710.98|708.34|711.22|708.58|711.22|708.58|710.98|708.34|0
1646044870000|2022-02-28 10:41:10|710.98|708.34|710.75|708.11|710.98|708.34|710.75|708.11|0
1646044880000|2022-02-28 10:41:20|711.1|708.46|709.93|707.29|711.1|708.46|709.81|707.17|0
1646044890000|2022-02-28 10:41:30|711.22|708.58|710.75|708.11|711.22|708.58|710.28|707.64|0
1646044900000|2022-02-28 10:41:40|710.28|707.64|710.05|707.41|710.52|707.88|710.05|707.41|0
1646044910000|2022-02-28 10:41:50|709.81|707.17|709.58|706.94|709.81|707.17|709.58|706.94|0
1646044920000|2022-02-28 10:42:00|710.52|707.88|710.05|707.41|710.52|707.88|710.05|707.41|0
1646044930000|2022-02-28 10:42:10|709.58|706.94|709.81|707.17|709.81|707.17|709.46|706.82|0
1646044940000|2022-02-28 10:42:20|710.28|707.64|710.28|707.64|710.28|707.64|710.16|707.52|0
1646044950000|2022-02-28 10:42:30|709.69|707.05|709.35|706.71|709.69|707.05|709.35|706.71|0
1646044960000|2022-02-28 10:42:40|709.46|706.82|708.88|706.24|709.46|706.82|708.88|706.24|0
1646044970000|2022-02-28 10:42:50|708.64|706|708.64|706|708.99|706.35|708.64|706|0
1646044980000|2022-02-28 10:43:00|708.88|706.24|709.58|706.94|709.58|706.94|708.88|706.24|0
1646044990000|2022-02-28 10:43:10|709.35|706.71|709.35|706.71|709.58|706.94|709.35|706.71|0
1646045000000|2022-02-28 10:43:20|709.11|706.47|709.22|706.58|709.22|706.58|709.11|706.47|0
1646045010000|2022-02-28 10:43:30|709.35|706.71|708.41|705.77|709.35|706.71|708.41|705.77|0
1646045020000|2022-02-28 10:43:40|708.18|705.54|708.88|706.24|708.88|706.24|708.18|705.54|0
1646045030000|2022-02-28 10:43:50|708.64|706|708.18|705.54|708.88|706.24|708.18|705.54|0
1646045040000|2022-02-28 10:44:00|708.05|705.41|707.47|704.83|708.05|705.41|707.24|704.6|0
1646045050000|2022-02-28 10:44:10|707.71|705.07|706.77|704.13|707.71|705.07|706.65|704.01|0
1646045060000|2022-02-28 10:44:20|706.3|703.66|706.77|704.13|706.77|704.13|706.3|703.66|0
1646045070000|2022-02-28 10:44:30|706.42|703.78|706.54|703.9|706.54|703.9|706.07|703.43|0
1646045080000|2022-02-28 10:44:40|706.3|703.66|706.42|703.78|706.42|703.78|705.95|703.31|0
1646045090000|2022-02-28 10:44:50|706.54|703.9|706.54|703.9|706.54|703.9|706.3|703.66|0
1646045100000|2022-02-28 10:45:00|706.18|703.54|705.95|703.31|706.18|703.54|705.95|703.31|0
1646045110000|2022-02-28 10:45:10|705.6|702.96|705.95|703.31|705.95|703.31|705.6|702.96|0
1646045120000|2022-02-28 10:45:20|705.84|703.2|705.01|702.37|705.84|703.2|705.01|702.37|0
1646045130000|2022-02-28 10:45:30|705.48|702.84|705.95|703.31|705.95|703.31|705.48|702.84|0
1646045140000|2022-02-28 10:45:40|706.07|703.43|706.54|703.9|706.54|703.9|706.07|703.43|0
1646045150000|2022-02-28 10:45:50|706.18|703.54|706.3|703.66|706.3|703.66|706.18|703.54|0
1646045160000|2022-02-28 10:46:00|706.77|704.13|706.54|703.9|706.77|704.13|706.42|703.78|0
1646045170000|2022-02-28 10:46:10|706.3|703.66|705.84|703.2|706.3|703.66|705.84|703.2|0
1646045180000|2022-02-28 10:46:20|705.25|702.61|704.9|702.26|705.25|702.61|704.9|702.26|0
1646045190000|2022-02-28 10:46:30|705.14|702.5|705.6|702.96|705.6|702.96|704.9|702.26|0
1646045200000|2022-02-28 10:46:40|705.37|702.73|705.14|702.5|705.37|702.73|705.14|702.5|0
1646045210000|2022-02-28 10:46:50|704.9|702.26|702.91|700.27|704.9|702.26|702.91|700.27|0
1646045220000|2022-02-28 10:47:00|703.38|700.74|702.33|699.69|703.38|700.74|702.33|699.69|0
1646045230000|2022-02-28 10:47:10|702.57|699.93|702.68|700.04|702.91|700.27|702.1|699.46|0
1646045240000|2022-02-28 10:47:20|703.03|700.39|703.03|700.39|703.14|700.5|702.91|700.27|0
1646045250000|2022-02-28 10:47:30|703.14|700.5|703.14|700.5|703.14|700.5|703.03|700.39|0
1646045260000|2022-02-28 10:47:40|703.03|700.39|703.14|700.5|703.14|700.5|702.91|700.27|0
1646045270000|2022-02-28 10:47:50|702.8|700.16|702.68|700.04|702.8|700.16|702.33|699.69|0
1646045280000|2022-02-28 10:48:00|702.44|699.8|702.68|700.04|702.68|700.04|702.44|699.8|0
1646045290000|2022-02-28 10:48:10|702.21|699.57|702.33|699.69|702.44|699.8|702.21|699.57|0
1646045300000|2022-02-28 10:48:20|702.44|699.8|701.87|699.23|702.44|699.8|701.87|699.23|0
1646045310000|2022-02-28 10:48:30|701.28|698.64|702.1|699.46|702.1|699.46|701.28|698.64|0
1646045320000|2022-02-28 10:48:40|702.21|699.57|702.57|699.93|702.57|699.93|701.98|699.34|0
1646045330000|2022-02-28 10:48:50|702.68|700.04|702.33|699.69|702.91|700.27|702.33|699.69|0
1646045340000|2022-02-28 10:49:00|702.1|699.46|701.04|698.4|702.1|699.46|701.04|698.4|0
1646045350000|2022-02-28 10:49:10|701.17|698.53|700.93|698.29|701.17|698.53|700.93|698.29|0
1646045360000|2022-02-28 10:49:20|700.81|698.17|700.81|698.17|700.81|698.17|700.81|698.17|0
1646045370000|2022-02-28 10:49:30|700.34|697.7|700.47|697.83|700.47|697.83|700|697.36|0
1646045380000|2022-02-28 10:49:40|700.58|697.94|699.77|697.13|700.58|697.94|698.83|696.19|0
1646045390000|2022-02-28 10:49:50|700.11|697.47|700.23|697.59|700.23|697.59|700|697.36|0
1646045400000|2022-02-28 10:50:00|700.34|697.7|699.69|697.05|700.34|697.7|699.23|696.59|0
1646045410000|2022-02-28 10:50:10|700.97|698.33|701.33|698.69|701.33|698.69|700.97|698.33|0
1646045420000|2022-02-28 10:50:20|700.86|698.22|700.74|698.1|701.1|698.46|700.74|698.1|0
1646045430000|2022-02-28 10:50:30|700.51|697.87|700.27|697.63|700.51|697.87|700.16|697.52|0
1646045440000|2022-02-28 10:50:40|700.16|697.52|700.04|697.4|700.16|697.52|700.04|697.4|0
1646045450000|2022-02-28 10:50:50|700.16|697.52|699.23|696.59|700.16|697.52|699.23|696.59|0
1646045460000|2022-02-28 10:51:00|699.57|696.93|699.69|697.05|699.93|697.29|699.57|696.93|0
1646045470000|2022-02-28 10:51:10|699.46|696.82|700.16|697.52|700.16|697.52|699.46|696.82|0
1646045480000|2022-02-28 10:51:20|699.93|697.29|699.69|697.05|699.93|697.29|699.46|696.82|0
1646045490000|2022-02-28 10:51:30|699.93|697.29|699.23|696.59|699.93|697.29|699.23|696.59|0
1646045500000|2022-02-28 10:51:40|699.11|696.47|699.11|696.47|699.11|696.47|699.11|696.47|0
1646045510000|2022-02-28 10:51:50|699.23|696.59|699.23|696.59|699.23|696.59|699.23|696.59|0
1646045520000|2022-02-28 10:52:00|699.11|696.47|699.81|697.17|699.81|697.17|699.11|696.47|0
1646045530000|2022-02-28 10:52:10|699.69|697.05|699.46|696.82|699.93|697.29|699.46|696.82|0
1646045540000|2022-02-28 10:52:20|699.11|696.47|699.23|696.59|699.23|696.59|699.11|696.47|0
1646045550000|2022-02-28 10:52:30|699.34|696.7|699.46|696.82|699.46|696.82|699.34|696.7|0
1646045560000|2022-02-28 10:52:40|699.93|697.29|700.16|697.52|700.27|697.63|699.93|697.29|0
1646045570000|2022-02-28 10:52:50|700.39|697.75|700.39|697.75|700.39|697.75|700.16|697.52|0
1646045580000|2022-02-28 10:53:00|700.63|697.99|700.51|697.87|700.63|697.99|700.51|697.87|0
1646045590000|2022-02-28 10:53:10|700.63|697.99|701.1|698.46|701.1|698.46|700.63|697.99|0
1646045600000|2022-02-28 10:53:20|700.86|698.22|700.16|697.52|700.86|698.22|700.16|697.52|0
1646045610000|2022-02-28 10:53:30|699.57|696.93|699.93|697.29|700.16|697.52|699.57|696.93|0
1646045620000|2022-02-28 10:53:40|699.81|697.17|699.11|696.47|699.81|697.17|699.11|696.47|0
1646045630000|2022-02-28 10:53:50|699.34|696.7|699.11|696.47|699.34|696.7|699.11|696.47|0
1646045640000|2022-02-28 10:54:00|699.34|696.7|700.39|697.75|700.39|697.75|699.34|696.7|0
1646045650000|2022-02-28 10:54:10|699.93|697.29|699.69|697.05|699.93|697.29|699.69|697.05|0
1646045660000|2022-02-28 10:54:20|700.16|697.52|700.39|697.75|700.39|697.75|700.16|697.52|0
1646045670000|2022-02-28 10:54:30|700.16|697.52|699.69|697.05|700.16|697.52|699.69|697.05|0
1646045680000|2022-02-28 10:54:40|699.93|697.29|699.11|696.47|699.93|697.29|699.11|696.47|0
1646045690000|2022-02-28 10:54:50|699.23|696.59|699.23|696.59|699.23|696.59|699.11|696.47|0
1646045700000|2022-02-28 10:55:00|699.46|696.82|697.24|694.6|699.46|696.82|697.13|694.49|0
1646045710000|2022-02-28 10:55:10|697.59|694.95|698.4|695.76|698.4|695.76|697.59|694.95|0
1646045720000|2022-02-28 10:55:20|698.06|695.42|698.4|695.76|698.4|695.76|697.7|695.06|0
1646045730000|2022-02-28 10:55:30|698.17|695.53|697.47|694.83|698.17|695.53|697.47|694.83|0
1646045740000|2022-02-28 10:55:40|697.36|694.72|697.59|694.95|697.59|694.95|697.36|694.72|0
1646045750000|2022-02-28 10:55:50|697.7|695.06|698.4|695.76|698.4|695.76|697.7|695.06|0
1646045760000|2022-02-28 10:56:00|698.06|695.42|697.7|695.06|698.06|695.42|697.7|695.06|0
1646045770000|2022-02-28 10:56:10|697.59|694.95|697.7|695.06|697.7|695.06|697.36|694.72|0
1646045780000|2022-02-28 10:56:20|697.59|694.95|698.17|695.53|698.17|695.53|697.59|694.95|0
1646045790000|2022-02-28 10:56:30|698.06|695.42|698.53|695.89|698.53|695.89|698.06|695.42|0
1646045800000|2022-02-28 10:56:40|698.17|695.53|698.87|696.23|698.87|696.23|698.17|695.53|0
1646045810000|2022-02-28 10:56:50|698.06|695.42|698.06|695.42|698.4|695.76|698.06|695.42|0
1646045820000|2022-02-28 10:57:00|697.94|695.3|697.94|695.3|697.94|695.3|697.36|694.72|0
1646045830000|2022-02-28 10:57:10|698.17|695.53|699.23|696.59|699.23|696.59|698.06|695.42|0
1646045840000|2022-02-28 10:57:20|699.46|696.82|701.09|698.45|701.09|698.45|699.23|696.59|0
1646045850000|2022-02-28 10:57:30|701.21|698.57|701.44|698.8|701.44|698.8|700.74|698.1|0
1646045860000|2022-02-28 10:57:40|701.91|699.27|701.56|698.92|701.91|699.27|701.56|698.92|0
1646045870000|2022-02-28 10:57:50|701.91|699.27|701.8|699.16|702.14|699.5|701.8|699.16|0
1646045880000|2022-02-28 10:58:00|701.56|698.92|701.56|698.92|701.8|699.16|701.56|698.92|0
1646045890000|2022-02-28 10:58:10|701.91|699.27|702.03|699.39|702.03|699.39|701.56|698.92|0
1646045900000|2022-02-28 10:58:20|702.73|700.09|701.21|698.57|702.73|700.09|701.21|698.57|0
1646045910000|2022-02-28 10:58:30|701.8|699.16|701.09|698.45|701.8|699.16|701.09|698.45|0
1646045920000|2022-02-28 10:58:40|701.67|699.03|700.63|697.99|701.67|699.03|700.27|697.63|0
1646045930000|2022-02-28 10:58:50|700.04|697.4|699.34|696.7|700.04|697.4|699.34|696.7|0
1646045940000|2022-02-28 10:59:00|699.23|696.59|699.34|696.7|699.34|696.7|698.4|695.76|0
1646045950000|2022-02-28 10:59:10|699.81|697.17|699.69|697.05|699.81|697.17|699.69|697.05|0
1646045960000|2022-02-28 10:59:20|699.93|697.29|700.16|697.52|700.63|697.99|699.57|696.93|0
1646045970000|2022-02-28 10:59:30|699.69|697.05|699.23|696.59|699.69|697.05|699.1|696.46|0
1646045980000|2022-02-28 10:59:40|699.93|697.29|699.57|696.93|699.93|697.29|699.46|696.82|0
1646045990000|2022-02-28 10:59:50|699.46|696.82|697.83|695.19|699.46|696.82|697.83|695.19|0
1646046000000|2022-02-28 11:00:00|698.06|695.42|698.76|696.12|698.76|696.12|698.06|695.42|0
1646046010000|2022-02-28 11:00:10|698.53|695.89|697.94|695.3|698.53|695.89|697.94|695.3|0
1646046020000|2022-02-28 11:00:20|697.24|694.6|697.36|694.72|697.59|694.95|697.24|694.6|0
1646046030000|2022-02-28 11:00:30|697.24|694.6|696.77|694.13|697.24|694.6|696.54|693.9|0
1646046040000|2022-02-28 11:00:40|696.3|693.66|697.59|694.95|697.59|694.95|696.3|693.66|0
1646046050000|2022-02-28 11:00:50|697.36|694.72|695.84|693.2|697.36|694.72|695.84|693.2|0
1646046060000|2022-02-28 11:01:00|696.07|693.43|696.07|693.43|696.07|693.43|695.84|693.2|0
1646046070000|2022-02-28 11:01:10|696.3|693.66|695.84|693.2|696.3|693.66|695.84|693.2|0
1646046080000|2022-02-28 11:01:20|693.04|690.4|693.39|690.75|693.63|690.99|693.04|690.4|0
1646046090000|2022-02-28 11:01:30|693.16|690.52|692.69|690.05|693.16|690.52|692|689.36|0
1646046100000|2022-02-28 11:01:40|692.11|689.47|692.23|689.59|692.34|689.7|692.11|689.47|0
1646046110000|2022-02-28 11:01:50|692.11|689.47|689.44|686.8|692.11|689.47|689.08|686.44|0
1646046120000|2022-02-28 11:02:00|688.97|686.33|689.9|687.26|690.13|687.49|688.97|686.33|0
1646046130000|2022-02-28 11:02:10|690.25|687.61|691.18|688.54|691.18|688.54|690.01|687.37|0
1646046140000|2022-02-28 11:02:20|690.94|688.3|691.06|688.42|691.06|688.42|690.94|688.3|0
1646046150000|2022-02-28 11:02:30|690.94|688.3|691.3|688.66|691.3|688.66|690.71|688.07|0
1646046160000|2022-02-28 11:02:40|691.64|689|691.64|689|691.64|689|691.18|688.54|0
1646046170000|2022-02-28 11:02:50|691.41|688.77|691.18|688.54|691.41|688.77|691.18|688.54|0
1646046180000|2022-02-28 11:03:00|691.53|688.89|691.76|689.12|691.87|689.23|691.18|688.54|0
1646046190000|2022-02-28 11:03:10|692.11|689.47|692.69|690.05|692.69|690.05|692.11|689.47|0
1646046200000|2022-02-28 11:03:20|693.27|690.63|693.16|690.52|693.27|690.63|693.04|690.4|0
1646046210000|2022-02-28 11:03:30|693.04|690.4|692.69|690.05|693.04|690.4|692.46|689.82|0
1646046220000|2022-02-28 11:03:40|692.57|689.93|692.11|689.47|692.57|689.93|692.11|689.47|0
1646046230000|2022-02-28 11:03:50|692.69|690.05|692.93|690.29|693.04|690.4|692.69|690.05|0
1646046240000|2022-02-28 11:04:00|693.27|690.63|693.97|691.33|693.97|691.33|693.27|690.63|0
1646046250000|2022-02-28 11:04:10|694.44|691.8|694.2|691.56|694.44|691.8|694.2|691.56|0
1646046260000|2022-02-28 11:04:20|694.44|691.8|693.97|691.33|694.44|691.8|693.97|691.33|0
1646046270000|2022-02-28 11:04:30|694.09|691.45|694.67|692.03|694.67|692.03|694.09|691.45|0
1646046280000|2022-02-28 11:04:40|695.02|692.38|695.26|692.62|695.37|692.73|695.02|692.38|0
1646046290000|2022-02-28 11:04:50|695.37|692.73|696.42|693.78|696.42|693.78|695.37|692.73|0
1646046300000|2022-02-28 11:05:00|695.96|693.32|695.6|692.96|695.96|693.32|695.6|692.96|0
1646046310000|2022-02-28 11:05:10|695.72|693.08|696.42|693.78|696.42|693.78|695.72|693.08|0
1646046320000|2022-02-28 11:05:20|695.96|693.32|695.96|693.32|696.07|693.43|695.96|693.32|0
1646046330000|2022-02-28 11:05:30|695.84|693.2|695.84|693.2|695.84|693.2|695.84|693.2|0
1646046340000|2022-02-28 11:05:40|695.72|693.08|695.26|692.62|695.72|693.08|695.26|692.62|0
1646046350000|2022-02-28 11:05:50|695.37|692.73|697.59|694.95|697.59|694.95|695.37|692.73|0
1646046360000|2022-02-28 11:06:00|697.82|695.18|696.89|694.25|698.29|695.65|696.89|694.25|0
1646046370000|2022-02-28 11:06:10|696.66|694.02|696.77|694.13|696.77|694.13|696.54|693.9|0
1646046380000|2022-02-28 11:06:20|696.54|693.9|695.6|692.96|696.54|693.9|695.6|692.96|0
1646046390000|2022-02-28 11:06:30|695.49|692.85|695.96|693.32|695.96|693.32|695.49|692.85|0
1646046400000|2022-02-28 11:06:40|696.3|693.66|696.19|693.55|696.3|693.66|696.19|693.55|0
1646046410000|2022-02-28 11:06:50|696.07|693.43|696.19|693.55|696.19|693.55|696.07|693.43|0
1646046420000|2022-02-28 11:07:00|695.96|693.32|696.42|693.78|696.42|693.78|695.96|693.32|0
1646046430000|2022-02-28 11:07:10|696.89|694.25|697|694.36|697.7|695.06|696.89|694.25|0
1646046440000|2022-02-28 11:07:20|696.89|694.25|695.96|693.32|696.89|694.25|695.84|693.2|0
1646046450000|2022-02-28 11:07:30|695.72|693.08|695.37|692.73|695.72|693.08|695.37|692.73|0
1646046460000|2022-02-28 11:07:40|695.72|693.08|696.66|694.02|696.66|694.02|695.6|692.96|0
1646046470000|2022-02-28 11:07:50|696.77|694.13|697|694.36|697|694.36|696.66|694.02|0
1646046480000|2022-02-28 11:08:00|696.89|694.25|696.19|693.55|696.89|694.25|696.19|693.55|0
1646046490000|2022-02-28 11:08:10|696.07|693.43|696.07|693.43|696.07|693.43|696.07|693.43|0
1646046500000|2022-02-28 11:08:20|695.96|693.32|696.19|693.55|696.19|693.55|695.72|693.08|0
1646046510000|2022-02-28 11:08:30|696.3|693.66|696.66|694.02|696.66|694.02|696.3|693.66|0
1646046520000|2022-02-28 11:08:40|696.77|694.13|697|694.36|697|694.36|696.66|694.02|0
1646046530000|2022-02-28 11:08:50|696.19|693.55|694.79|692.15|696.19|693.55|694.79|692.15|0
1646046540000|2022-02-28 11:09:00|695.02|692.38|695.72|693.08|695.72|693.08|695.02|692.38|0
1646046550000|2022-02-28 11:09:10|695.49|692.85|695.96|693.32|695.96|693.32|695.49|692.85|0
1646046560000|2022-02-28 11:09:20|696.42|693.78|696.66|694.02|696.66|694.02|696.3|693.66|0
1646046570000|2022-02-28 11:09:30|696.3|693.66|696.77|694.13|696.77|694.13|696.3|693.66|0
1646046580000|2022-02-28 11:09:40|696.66|694.02|696.42|693.78|696.77|694.13|696.42|693.78|0
1646046590000|2022-02-28 11:09:50|696.77|694.13|696.66|694.02|696.77|694.13|696.42|693.78|0
1646046600000|2022-02-28 11:10:00|698.76|696.12|698.87|696.23|698.87|696.23|698.76|696.12|0
1646046610000|2022-02-28 11:10:10|698.17|695.53|697.82|695.18|698.17|695.53|697.82|695.18|0
1646046620000|2022-02-28 11:10:20|697.59|694.95|698.17|695.53|698.17|695.53|697.59|694.95|0
1646046630000|2022-02-28 11:10:30|698.06|695.42|697.12|694.48|698.06|695.42|697.12|694.48|0
1646046640000|2022-02-28 11:10:40|696.42|693.78|696.19|693.55|696.42|693.78|696.19|693.55|0
1646046650000|2022-02-28 11:10:50|696.3|693.66|695.72|693.08|696.42|693.78|695.72|693.08|0
1646046660000|2022-02-28 11:11:00|695.02|692.38|695.6|692.96|695.6|692.96|695.02|692.38|0
1646046670000|2022-02-28 11:11:10|695.72|693.08|695.26|692.62|695.72|693.08|695.26|692.62|0
1646046680000|2022-02-28 11:11:20|694.79|692.15|693.74|691.1|694.79|692.15|693.74|691.1|0
1646046690000|2022-02-28 11:11:30|693.86|691.22|694.9|692.26|694.9|692.26|693.86|691.22|0
1646046700000|2022-02-28 11:11:40|695.02|692.38|694.9|692.26|695.02|692.38|694.9|692.26|0
1646046710000|2022-02-28 11:11:50|694.79|692.15|694.09|691.45|694.79|692.15|694.09|691.45|0
1646046720000|2022-02-28 11:12:00|693.39|690.75|693.04|690.4|693.74|691.1|693.04|690.4|0
1646046730000|2022-02-28 11:12:10|693.27|690.63|693.39|690.75|693.39|690.75|693.27|690.63|0
1646046740000|2022-02-28 11:12:20|693.5|690.86|693.86|691.22|693.97|691.33|693.5|690.86|0
1646046750000|2022-02-28 11:12:30|693.74|691.1|694.79|692.15|694.79|692.15|693.74|691.1|0
1646046760000|2022-02-28 11:12:40|694.9|692.26|695.37|692.73|695.37|692.73|694.9|692.26|0
1646046770000|2022-02-28 11:12:50|695.49|692.85|695.26|692.62|695.6|692.96|695.26|692.62|0
1646046780000|2022-02-28 11:13:00|695.96|693.32|694.56|691.92|695.96|693.32|694.56|691.92|0
1646046790000|2022-02-28 11:13:10|694.32|691.68|694.09|691.45|694.32|691.68|694.09|691.45|0
1646046800000|2022-02-28 11:13:20|694.32|691.68|694.32|691.68|694.44|691.8|694.32|691.68|0
1646046810000|2022-02-28 11:13:30|694.09|691.45|694.67|692.03|694.67|692.03|694.09|691.45|0
1646046820000|2022-02-28 11:13:40|694.56|691.92|694.79|692.15|695.02|692.38|694.56|691.92|0
1646046830000|2022-02-28 11:13:50|695.6|692.96|694.32|691.68|695.6|692.96|694.32|691.68|0
1646046840000|2022-02-28 11:14:00|694.44|691.8|694.56|691.92|694.56|691.92|693.86|691.22|0
1646046850000|2022-02-28 11:14:10|694.9|692.26|695.37|692.73|695.37|692.73|694.79|692.15|0
1646046860000|2022-02-28 11:14:20|695.49|692.85|696.3|693.66|696.3|693.66|695.49|692.85|0
1646046870000|2022-02-28 11:14:30|696.66|694.02|697.12|694.48|697.12|694.48|696.66|694.02|0
1646046880000|2022-02-28 11:14:40|697|694.36|697.59|694.95|697.59|694.95|697|694.36|0
1646046890000|2022-02-28 11:14:50|697.82|695.18|698.63|695.99|698.63|695.99|697.82|695.18|0
1646046900000|2022-02-28 11:15:00|698.52|695.88|698.4|695.76|698.52|695.88|698.4|695.76|0
1646046910000|2022-02-28 11:15:10|698.63|695.99|698.4|695.76|698.63|695.99|698.4|695.76|0
1646046920000|2022-02-28 11:15:20|699.1|696.46|698.99|696.35|699.1|696.46|698.76|696.12|0
1646046930000|2022-02-28 11:15:30|699.22|696.58|699.57|696.93|699.57|696.93|699.22|696.58|0
1646046940000|2022-02-28 11:15:40|699.69|697.05|699.57|696.93|699.69|697.05|699.57|696.93|0
1646046950000|2022-02-28 11:15:50|699.69|697.05|700.27|697.63|700.27|697.63|699.69|697.05|0
1646046960000|2022-02-28 11:16:00|700.39|697.75|700.74|698.1|700.74|698.1|700.39|697.75|0
1646046970000|2022-02-28 11:16:10|700.86|698.22|700.86|698.22|700.86|698.22|700.62|697.98|0
1646046980000|2022-02-28 11:16:20|701.33|698.69|701.56|698.92|701.56|698.92|701.33|698.69|0
1646046990000|2022-02-28 11:16:30|701.44|698.8|702.14|699.5|702.14|699.5|701.33|698.69|0
1646047000000|2022-02-28 11:16:40|702.49|699.85|700.5|697.86|702.49|699.85|700.5|697.86|0
1646047010000|2022-02-28 11:16:50|700.16|697.52|700.62|697.98|700.86|698.22|700.16|697.52|0
1646047020000|2022-02-28 11:17:00|700.39|697.75|700.5|697.86|700.5|697.86|700.39|697.75|0
1646047030000|2022-02-28 11:17:10|700.39|697.75|700.39|697.75|700.39|697.75|700.39|697.75|0
1646047040000|2022-02-28 11:17:20|700.16|697.52|699.92|697.28|700.27|697.63|699.92|697.28|0
1646047050000|2022-02-28 11:17:30|699.69|697.05|699.69|697.05|699.69|697.05|699.46|696.82|0
1646047060000|2022-02-28 11:17:40|699.57|696.93|699.46|696.82|699.57|696.93|699.46|696.82|0
1646047070000|2022-02-28 11:17:50|700.39|697.75|700.39|697.75|700.62|697.98|700.39|697.75|0
1646047080000|2022-02-28 11:18:00|701.33|698.69|701.09|698.45|701.33|698.69|700.86|698.22|0
1646047090000|2022-02-28 11:18:10|701.33|698.69|700.5|697.86|701.33|698.69|700.5|697.86|0
1646047100000|2022-02-28 11:18:20|699.92|697.28|699.8|697.16|699.92|697.28|699.69|697.05|0
1646047110000|2022-02-28 11:18:30|699.22|696.58|699.46|696.82|699.46|696.82|699.22|696.58|0
1646047120000|2022-02-28 11:18:40|698.99|696.35|699.46|696.82|699.46|696.82|698.99|696.35|0
1646047130000|2022-02-28 11:18:50|700.16|697.52|699.57|696.93|700.16|697.52|699.57|696.93|0
1646047140000|2022-02-28 11:19:00|699.69|697.05|699.69|697.05|699.69|697.05|699.57|696.93|0
1646047150000|2022-02-28 11:19:10|699.57|696.93|699.8|697.16|699.8|697.16|699.57|696.93|0
1646047160000|2022-02-28 11:19:20|700.39|697.75|700.39|697.75|700.5|697.86|700.39|697.75|0
1646047170000|2022-02-28 11:19:30|700.5|697.86|700.04|697.4|700.5|697.86|700.04|697.4|0
1646047180000|2022-02-28 11:19:40|700.39|697.75|700.39|697.75|700.39|697.75|700.27|697.63|0
1646047190000|2022-02-28 11:19:50|700.5|697.86|704.24|701.6|704.24|701.6|700.5|697.86|0
1646047200000|2022-02-28 11:20:00|704.13|701.49|702.61|699.97|704.13|701.49|702.61|699.97|0
1646047210000|2022-02-28 11:20:10|702.49|699.85|701.9|699.26|702.49|699.85|701.9|699.26|0
1646047220000|2022-02-28 11:20:20|702.03|699.39|704.01|701.37|704.01|701.37|702.03|699.39|0
1646047230000|2022-02-28 11:20:30|703.54|700.9|703.19|700.55|703.66|701.02|703.19|700.55|0
1646047240000|2022-02-28 11:20:40|703.77|701.13|703.54|700.9|703.77|701.13|703.31|700.67|0
1646047250000|2022-02-28 11:20:50|703.9|701.26|702.96|700.32|703.9|701.26|702.96|700.32|0
1646047260000|2022-02-28 11:21:00|702.61|699.97|704.36|701.72|704.36|701.72|702.61|699.97|0
1646047270000|2022-02-28 11:21:10|702.84|700.2|702.26|699.62|702.84|700.2|702.26|699.62|0
1646047280000|2022-02-28 11:21:20|702.37|699.73|702.03|699.39|702.37|699.73|702.03|699.39|0
1646047290000|2022-02-28 11:21:30|702.14|699.5|702.03|699.39|702.14|699.5|702.03|699.39|0
1646047300000|2022-02-28 11:21:40|701.9|699.26|701.67|699.03|701.9|699.26|701.67|699.03|0
1646047310000|2022-02-28 11:21:50|701.56|698.92|702.03|699.39|702.03|699.39|701.56|698.92|0
1646047320000|2022-02-28 11:22:00|701.79|699.15|702.03|699.39|702.14|699.5|701.79|699.15|0
1646047330000|2022-02-28 11:22:10|702.14|699.5|702.26|699.62|702.26|699.62|702.14|699.5|0
1646047340000|2022-02-28 11:22:20|702.03|699.39|702.03|699.39|702.03|699.39|701.79|699.15|0
1646047350000|2022-02-28 11:22:30|702.26|699.62|702.03|699.39|702.26|699.62|702.03|699.39|0
1646047360000|2022-02-28 11:22:40|702.26|699.62|702.37|699.73|702.37|699.73|702.03|699.39|0
1646047370000|2022-02-28 11:22:50|702.26|699.62|702.26|699.62|702.26|699.62|702.03|699.39|0
1646047380000|2022-02-28 11:23:00|702.03|699.39|703.31|700.67|703.31|700.67|702.03|699.39|0
1646047390000|2022-02-28 11:23:10|703.54|700.9|702.96|700.32|703.54|700.9|702.96|700.32|0
1646047400000|2022-02-28 11:23:20|703.19|700.55|703.31|700.67|703.31|700.67|703.07|700.43|0
1646047410000|2022-02-28 11:23:30|703.07|700.43|703.43|700.79|703.43|700.79|703.07|700.43|0
1646047420000|2022-02-28 11:23:40|703.54|700.9|703.43|700.79|703.77|701.13|703.43|700.79|0
1646047430000|2022-02-28 11:23:50|703.54|700.9|703.19|700.55|703.66|701.02|703.19|700.55|0
1646047440000|2022-02-28 11:24:00|701.67|699.03|700.74|698.1|702.03|699.39|700.74|698.1|0
1646047450000|2022-02-28 11:24:10|700.16|697.52|700.86|698.22|700.86|698.22|700.16|697.52|0
1646047460000|2022-02-28 11:24:20|700.62|697.98|700.86|698.22|700.97|698.33|700.62|697.98|0
1646047470000|2022-02-28 11:24:30|700.97|698.33|700.86|698.22|700.97|698.33|700.74|698.1|0
1646047480000|2022-02-28 11:24:40|700.97|698.33|701.09|698.45|701.09|698.45|700.62|697.98|0
1646047490000|2022-02-28 11:24:50|700.97|698.33|700.86|698.22|701.2|698.56|700.86|698.22|0
1646047500000|2022-02-28 11:25:00|701.09|698.45|700.62|697.98|701.32|698.68|700.62|697.98|0
1646047510000|2022-02-28 11:25:10|700.39|697.75|699.92|697.28|700.39|697.75|699.8|697.16|0
1646047520000|2022-02-28 11:25:20|700.86|698.22|700.39|697.75|700.86|698.22|700.39|697.75|0
1646047530000|2022-02-28 11:25:30|700.5|697.86|700.5|697.86|700.5|697.86|700.39|697.75|0
1646047540000|2022-02-28 11:25:40|700.74|698.1|700.62|697.98|700.74|698.1|700.39|697.75|0
1646047550000|2022-02-28 11:25:50|700.39|697.75|700.39|697.75|700.39|697.75|700.27|697.63|0
1646047560000|2022-02-28 11:26:00|699.8|697.16|700.97|698.33|700.97|698.33|699.8|697.16|0
1646047570000|2022-02-28 11:26:10|701.32|698.68|702.26|699.62|702.26|699.62|701.32|698.68|0
1646047580000|2022-02-28 11:26:20|702.14|699.5|701.9|699.26|702.6|699.96|701.9|699.26|0
1646047590000|2022-02-28 11:26:30|702.02|699.38|703.19|700.55|703.19|700.55|702.02|699.38|0
1646047600000|2022-02-28 11:26:40|703.31|700.67|703.31|700.67|703.31|700.67|703.31|700.67|0
1646047610000|2022-02-28 11:26:50|703.19|700.55|702.6|699.96|703.19|700.55|702.6|699.96|0
1646047620000|2022-02-28 11:27:00|702.37|699.73|702.49|699.85|702.49|699.85|702.37|699.73|0
1646047630000|2022-02-28 11:27:10|702.96|700.32|702.96|700.32|703.07|700.43|702.96|700.32|0
1646047640000|2022-02-28 11:27:20|703.43|700.79|703.43|700.79|703.54|700.9|703.43|700.79|0
1646047650000|2022-02-28 11:27:30|703.54|700.9|703.43|700.79|703.54|700.9|703.31|700.67|0
1646047660000|2022-02-28 11:27:40|703.66|701.02|704.36|701.72|704.36|701.72|703.66|701.02|0
1646047670000|2022-02-28 11:27:50|704.01|701.37|704.13|701.49|704.13|701.49|703.66|701.02|0
1646047680000|2022-02-28 11:28:00|703.9|701.26|703.9|701.26|704.24|701.6|703.9|701.26|0
1646047690000|2022-02-28 11:28:10|704.83|702.19|704.83|702.19|704.83|702.19|704.6|701.96|0
1646047700000|2022-02-28 11:28:20|704.6|701.96|704.83|702.19|704.94|702.3|704.6|701.96|0
1646047710000|2022-02-28 11:28:30|705.07|702.43|704.83|702.19|705.07|702.43|704.83|702.19|0
1646047720000|2022-02-28 11:28:40|704.48|701.84|704.6|701.96|704.83|702.19|704.48|701.84|0
1646047730000|2022-02-28 11:28:50|703.66|701.02|704.71|702.07|704.71|702.07|703.66|701.02|0
1646047740000|2022-02-28 11:29:00|704.48|701.84|704.6|701.96|704.6|701.96|704.13|701.49|0
1646047750000|2022-02-28 11:29:10|704.36|701.72|705.41|702.77|705.41|702.77|704.36|701.72|0
1646047760000|2022-02-28 11:29:20|705.18|702.54|704.48|701.84|705.18|702.54|704.48|701.84|0
1646047770000|2022-02-28 11:29:30|704.6|701.96|705.06|702.42|705.06|702.42|704.6|701.96|0
1646047780000|2022-02-28 11:29:40|704.71|702.07|704.48|701.84|704.83|702.19|704.48|701.84|0
1646047790000|2022-02-28 11:29:50|705.06|702.42|704.01|701.37|705.06|702.42|704.01|701.37|0
1646047800000|2022-02-28 11:30:00|704.13|701.49|704.24|701.6|704.36|701.72|704.13|701.49|0
1646047810000|2022-02-28 11:30:10|704.48|701.84|704.94|702.3|704.94|702.3|704.48|701.84|0
1646047820000|2022-02-28 11:30:20|705.3|702.66|705.06|702.42|705.3|702.66|705.06|702.42|0
1646047830000|2022-02-28 11:30:30|704.94|702.3|705.18|702.54|705.18|702.54|704.71|702.07|0
1646047840000|2022-02-28 11:30:40|705.06|702.42|704.36|701.72|705.06|702.42|704.36|701.72|0
1646047850000|2022-02-28 11:30:50|703.89|701.25|703.77|701.13|704.13|701.49|703.77|701.13|0
1646047860000|2022-02-28 11:31:00|703.89|701.25|704.01|701.37|704.24|701.6|703.89|701.25|0
1646047870000|2022-02-28 11:31:10|703.89|701.25|704.13|701.49|704.24|701.6|703.89|701.25|0
1646047880000|2022-02-28 11:31:20|704.01|701.37|704.13|701.49|704.13|701.49|703.89|701.25|0
1646047890000|2022-02-28 11:31:30|703.77|701.13|704.13|701.49|704.36|701.72|703.77|701.13|0
1646047900000|2022-02-28 11:31:40|705.06|702.42|705.3|702.66|705.3|702.66|705.06|702.42|0
1646047910000|2022-02-28 11:31:50|705.06|702.42|704.83|702.19|705.06|702.42|704.6|701.96|0
1646047920000|2022-02-28 11:32:00|704.01|701.37|704.01|701.37|704.01|701.37|704.01|701.37|0
1646047930000|2022-02-28 11:32:10|704.13|701.49|704.13|701.49|704.24|701.6|704.13|701.49|0
1646047940000|2022-02-28 11:32:20|703.89|701.25|703.19|700.55|703.89|701.25|703.19|700.55|0
1646047950000|2022-02-28 11:32:30|703.31|700.67|703.43|700.79|703.43|700.79|702.96|700.32|0
1646047960000|2022-02-28 11:32:40|703.31|700.67|702.73|700.09|703.43|700.79|702.73|700.09|0
1646047970000|2022-02-28 11:32:50|702.96|700.32|703.43|700.79|703.43|700.79|702.96|700.32|0
1646047980000|2022-02-28 11:33:00|703.54|700.9|703.07|700.43|703.66|701.02|703.07|700.43|0
1646047990000|2022-02-28 11:33:10|703.66|701.02|703.54|700.9|703.66|701.02|703.54|700.9|0
1646048000000|2022-02-28 11:33:20|703.19|700.55|703.54|700.9|703.54|700.9|703.19|700.55|0
1646048010000|2022-02-28 11:33:30|703.66|701.02|703.66|701.02|703.66|701.02|703.66|701.02|0
1646048020000|2022-02-28 11:33:40|704.01|701.37|704.71|702.07|704.71|702.07|704.01|701.37|0
1646048030000|2022-02-28 11:33:50|704.13|701.49|704.13|701.49|704.13|701.49|703.89|701.25|0
1646048040000|2022-02-28 11:34:00|703.89|701.25|703.66|701.02|703.89|701.25|703.66|701.02|0
1646048050000|2022-02-28 11:34:10|703.89|701.25|704.47|701.83|704.47|701.83|703.89|701.25|0
1646048060000|2022-02-28 11:34:20|704.36|701.72|704.13|701.49|704.36|701.72|704.13|701.49|0
1646048070000|2022-02-28 11:34:30|703.89|701.25|703.54|700.9|703.89|701.25|703.54|700.9|0
1646048080000|2022-02-28 11:34:40|703.66|701.02|703.77|701.13|703.77|701.13|703.66|701.02|0
1646048090000|2022-02-28 11:34:50|703.89|701.25|703.3|700.66|703.89|701.25|703.3|700.66|0
1646048100000|2022-02-28 11:35:00|703.66|701.02|702.26|699.62|703.66|701.02|702.26|699.62|0
1646048110000|2022-02-28 11:35:10|702.6|699.96|703.07|700.43|703.19|700.55|702.6|699.96|0
1646048120000|2022-02-28 11:35:20|702.96|700.32|703.54|700.9|703.54|700.9|702.96|700.32|0
1646048130000|2022-02-28 11:35:30|703.3|700.66|703.19|700.55|703.3|700.66|702.96|700.32|0
1646048140000|2022-02-28 11:35:40|703.54|700.9|703.54|700.9|703.54|700.9|703.54|700.9|0
1646048150000|2022-02-28 11:35:50|703.77|701.13|703.66|701.02|703.77|701.13|703.66|701.02|0
1646048160000|2022-02-28 11:36:00|703.54|700.9|703.43|700.79|703.66|701.02|703.43|700.79|0
1646048170000|2022-02-28 11:36:10|703.54|700.9|704.24|701.6|704.24|701.6|703.54|700.9|0
1646048180000|2022-02-28 11:36:20|704.01|701.37|704.24|701.6|704.24|701.6|703.89|701.25|0
1646048190000|2022-02-28 11:36:30|704.94|702.3|704.6|701.96|705.18|702.54|704.6|701.96|0
1646048200000|2022-02-28 11:36:40|705.53|702.89|704.83|702.19|705.53|702.89|704.83|702.19|0
1646048210000|2022-02-28 11:36:50|704.71|702.07|704.71|702.07|704.83|702.19|704.71|702.07|0
1646048220000|2022-02-28 11:37:00|704.94|702.3|704.47|701.83|704.94|702.3|704.47|701.83|0
1646048230000|2022-02-28 11:37:10|704.6|701.96|704.6|701.96|704.6|701.96|704.01|701.37|0
1646048240000|2022-02-28 11:37:20|704.71|702.07|704.71|702.07|704.71|702.07|704.71|702.07|0
1646048250000|2022-02-28 11:37:30|704.13|701.49|704.01|701.37|704.36|701.72|704.01|701.37|0
1646048260000|2022-02-28 11:37:40|703.43|700.79|703.54|700.9|703.77|701.13|703.43|700.79|0
1646048270000|2022-02-28 11:37:50|703.43|700.79|702.26|699.62|703.43|700.79|702.26|699.62|0
1646048280000|2022-02-28 11:38:00|701.9|699.26|701.32|698.68|701.9|699.26|701.32|698.68|0
1646048290000|2022-02-28 11:38:10|701.09|698.45|701.32|698.68|701.32|698.68|700.5|697.86|0
1646048300000|2022-02-28 11:38:20|700.85|698.21|700.15|697.51|700.97|698.33|700.15|697.51|0
1646048310000|2022-02-28 11:38:30|700.27|697.63|698.99|696.35|700.39|697.75|698.99|696.35|0
1646048320000|2022-02-28 11:38:40|699.56|696.92|699.45|696.81|699.56|696.92|699.1|696.46|0
1646048330000|2022-02-28 11:38:50|699.92|697.28|699.92|697.28|700.03|697.39|699.92|697.28|0
1646048340000|2022-02-28 11:39:00|700.5|697.86|701.09|698.45|701.09|698.45|700.5|697.86|0
1646048350000|2022-02-28 11:39:10|700.97|698.33|701.32|698.68|701.43|698.79|700.97|698.33|0
1646048360000|2022-02-28 11:39:20|701.43|698.79|701.32|698.68|701.43|698.79|701.32|698.68|0
1646048370000|2022-02-28 11:39:30|701.43|698.79|701.43|698.79|701.43|698.79|701.43|698.79|0
1646048380000|2022-02-28 11:39:40|701.56|698.92|701.09|698.45|701.56|698.92|700.97|698.33|0
1646048390000|2022-02-28 11:39:50|700.85|698.21|700.97|698.33|701.09|698.45|700.85|698.21|0
1646048400000|2022-02-28 11:40:00|701.09|698.45|701.09|698.45|701.09|698.45|700.85|698.21|0
1646048410000|2022-02-28 11:40:10|701.32|698.68|702.13|699.49|702.13|699.49|701.32|698.68|0
1646048420000|2022-02-28 11:40:20|702.02|699.38|701.79|699.15|702.02|699.38|701.32|698.68|0
1646048430000|2022-02-28 11:40:30|701.67|699.03|702.02|699.38|702.02|699.38|701.67|699.03|0
1646048440000|2022-02-28 11:40:40|702.13|699.49|702.02|699.38|702.13|699.49|702.02|699.38|0
1646048450000|2022-02-28 11:40:50|702.13|699.49|701.56|698.92|702.49|699.85|701.56|698.92|0
1646048460000|2022-02-28 11:41:00|701.79|699.15|702.08|699.44|702.49|699.85|701.79|699.15|0
1646048470000|2022-02-28 11:41:10|702.19|699.55|701.25|698.61|702.19|699.55|701.25|698.61|0
1646048480000|2022-02-28 11:41:20|701.49|698.85|700.67|698.03|701.49|698.85|700.67|698.03|0
1646048490000|2022-02-28 11:41:30|700.91|698.27|700.67|698.03|700.91|698.27|700.44|697.8|0
1646048500000|2022-02-28 11:41:40|700.21|697.57|700.79|698.15|700.79|698.15|700.21|697.57|0
1646048510000|2022-02-28 11:41:50|700.67|698.03|701.25|698.61|701.38|698.74|700.55|697.91|0
1646048520000|2022-02-28 11:42:00|701.38|698.74|701.61|698.97|701.61|698.97|701.14|698.5|0
1646048530000|2022-02-28 11:42:10|701.84|699.2|701.61|698.97|701.84|699.2|701.61|698.97|0
1646048540000|2022-02-28 11:42:20|702.19|699.55|702.31|699.67|703.01|700.37|702.19|699.55|0
1646048550000|2022-02-28 11:42:30|702.08|699.44|702.31|699.67|702.31|699.67|702.08|699.44|0
1646048560000|2022-02-28 11:42:40|702.42|699.78|702.31|699.67|702.55|699.91|702.31|699.67|0
1646048570000|2022-02-28 11:42:50|702.42|699.78|703.36|700.72|703.36|700.72|702.31|699.67|0
1646048580000|2022-02-28 11:43:00|703.48|700.84|704.3|701.66|704.3|701.66|703.48|700.84|0
1646048590000|2022-02-28 11:43:10|704.53|701.89|704.76|702.12|704.76|702.12|704.53|701.89|0
1646048600000|2022-02-28 11:43:20|703.48|700.84|703.36|700.72|703.72|701.08|703.25|700.61|0
1646048610000|2022-02-28 11:43:30|703.59|700.95|703.95|701.31|703.95|701.31|703.59|700.95|0
1646048620000|2022-02-28 11:43:40|703.48|700.84|703.25|700.61|703.48|700.84|703.25|700.61|0
1646048630000|2022-02-28 11:43:50|703.36|700.72|702.89|700.25|703.36|700.72|702.89|700.25|0
1646048640000|2022-02-28 11:44:00|703.01|700.37|703.13|700.49|703.13|700.49|702.89|700.25|0
1646048650000|2022-02-28 11:44:10|702.89|700.25|702.31|699.67|702.89|700.25|702.31|699.67|0
1646048660000|2022-02-28 11:44:20|702.66|700.02|702.66|700.02|702.89|700.25|702.66|700.02|0
1646048670000|2022-02-28 11:44:30|703.01|700.37|703.36|700.72|703.36|700.72|702.78|700.14|0
1646048680000|2022-02-28 11:44:40|704.3|701.66|704.06|701.42|704.42|701.78|704.06|701.42|0
1646048690000|2022-02-28 11:44:50|703.95|701.31|703.72|701.08|704.06|701.42|703.72|701.08|0
1646048710000|2022-02-28 11:45:10|703.95|701.31|704.42|701.78|704.42|701.78|703.95|701.31|0
1646048720000|2022-02-28 11:45:20|704.3|701.66|703.72|701.08|704.3|701.66|703.72|701.08|0
1646048730000|2022-02-28 11:45:30|704.06|701.42|704.18|701.54|704.18|701.54|703.95|701.31|0
1646048740000|2022-02-28 11:45:40|703.72|701.08|703.83|701.19|703.83|701.19|703.72|701.08|0
1646048750000|2022-02-28 11:45:50|704.06|701.42|703.13|700.49|704.06|701.42|703.13|700.49|0
1646048760000|2022-02-28 11:46:00|703.72|701.08|703.72|701.08|703.72|701.08|703.59|700.95|0
1646048770000|2022-02-28 11:46:10|704.06|701.42|703.95|701.31|704.06|701.42|703.95|701.31|0
1646048780000|2022-02-28 11:46:20|703.72|701.08|704.3|701.66|704.3|701.66|703.72|701.08|0
1646048790000|2022-02-28 11:46:30|704.65|702.01|705.12|702.48|705.12|702.48|704.18|701.54|0
1646048800000|2022-02-28 11:46:40|705.59|702.95|706.4|703.76|706.4|703.76|705.59|702.95|0
1646048810000|2022-02-28 11:46:50|706.06|703.42|705.23|702.59|706.06|703.42|705.12|702.48|0
1646048820000|2022-02-28 11:47:00|703.83|701.19|704.18|701.54|704.42|701.78|703.83|701.19|0
1646048830000|2022-02-28 11:47:10|704.3|701.66|704.3|701.66|704.3|701.66|703.83|701.19|0
1646048840000|2022-02-28 11:47:20|704.42|701.78|704.53|701.89|704.65|702.01|704.42|701.78|0
1646048850000|2022-02-28 11:47:30|703.83|701.19|703.25|700.61|704.18|701.54|703.25|700.61|0
1646048860000|2022-02-28 11:47:40|703.01|700.37|703.72|701.08|703.72|701.08|703.01|700.37|0
1646048870000|2022-02-28 11:47:50|703.48|700.84|703.01|700.37|703.59|700.95|703.01|700.37|0
1646048880000|2022-02-28 11:48:00|702.66|700.02|702.54|699.9|702.66|700.02|702.31|699.67|0
1646048890000|2022-02-28 11:48:10|702.78|700.14|704.42|701.78|704.42|701.78|702.78|700.14|0
1646048900000|2022-02-28 11:48:20|704.76|702.12|703.71|701.07|704.76|702.12|703.71|701.07|0
1646048910000|2022-02-28 11:48:30|703.48|700.84|703.59|700.95|703.71|701.07|703.48|700.84|0
1646048920000|2022-02-28 11:48:40|703.36|700.72|704.18|701.54|704.18|701.54|703.36|700.72|0
1646048930000|2022-02-28 11:48:50|703.83|701.19|703.83|701.19|703.83|701.19|703.71|701.07|0
1646048940000|2022-02-28 11:49:00|703.59|700.95|703.95|701.31|703.95|701.31|703.59|700.95|0
1646048950000|2022-02-28 11:49:10|704.18|701.54|704.76|702.12|704.76|702.12|703.36|700.72|0
1646048960000|2022-02-28 11:49:20|704.89|702.25|705.23|702.59|705.35|702.71|704.89|702.25|0
1646048970000|2022-02-28 11:49:30|705.35|702.71|705.12|702.48|705.35|702.71|705|702.36|0
1646048980000|2022-02-28 11:49:40|704.89|702.25|704.06|701.42|704.89|702.25|704.06|701.42|0
1646048990000|2022-02-28 11:49:50|704.18|701.54|704.89|702.25|705.12|702.48|704.18|701.54|0
1646049000000|2022-02-28 11:50:00|704.18|701.54|703.12|700.48|704.18|701.54|703.12|700.48|0
1646049010000|2022-02-28 11:50:10|703.25|700.61|704.3|701.66|704.42|701.78|703.25|700.61|0
1646049020000|2022-02-28 11:50:20|704.42|701.78|704.06|701.42|704.53|701.89|704.06|701.42|0
1646049030000|2022-02-28 11:50:30|703.95|701.31|703.59|700.95|703.95|701.31|703.59|700.95|0
1646049040000|2022-02-28 11:50:40|703.48|700.84|702.78|700.14|703.48|700.84|702.78|700.14|0
1646049050000|2022-02-28 11:50:50|702.66|700.02|702.89|700.25|702.89|700.25|702.66|700.02|0
1646049060000|2022-02-28 11:51:00|703.12|700.48|703.01|700.37|703.12|700.48|702.78|700.14|0
1646049070000|2022-02-28 11:51:10|702.78|700.14|703.36|700.72|703.36|700.72|702.66|700.02|0
1646049080000|2022-02-28 11:51:20|703.59|700.95|704.53|701.89|704.53|701.89|703.59|700.95|0
1646049090000|2022-02-28 11:51:30|705|702.36|705.47|702.83|705.47|702.83|705|702.36|0
1646049100000|2022-02-28 11:51:40|704.76|702.12|704.53|701.89|704.76|702.12|704.53|701.89|0
1646049110000|2022-02-28 11:51:50|704.65|702.01|704.18|701.54|704.65|702.01|703.83|701.19|0
1646049120000|2022-02-28 11:52:00|705.12|702.48|705.59|702.95|705.59|702.95|705.12|702.48|0
1646049130000|2022-02-28 11:52:10|705.35|702.71|704.89|702.25|705.35|702.71|704.89|702.25|0
1646049140000|2022-02-28 11:52:20|705|702.36|705.23|702.59|705.23|702.59|705|702.36|0
1646049150000|2022-02-28 11:52:30|705.35|702.71|705.35|702.71|705.47|702.83|705.35|702.71|0
1646049160000|2022-02-28 11:52:40|705.47|702.83|705.82|703.18|705.82|703.18|705.47|702.83|0
1646049170000|2022-02-28 11:52:50|706.17|703.53|706.99|704.35|706.99|704.35|706.17|703.53|0
1646049180000|2022-02-28 11:53:00|706.64|704|706.52|703.88|706.76|704.12|706.52|703.88|0
1646049190000|2022-02-28 11:53:10|706.76|704.12|706.29|703.65|706.76|704.12|706.29|703.65|0
1646049200000|2022-02-28 11:53:20|706.06|703.42|706.4|703.76|706.4|703.76|706.06|703.42|0
1646049210000|2022-02-28 11:53:30|706.99|704.35|707.34|704.7|707.34|704.7|706.99|704.35|0
1646049220000|2022-02-28 11:53:40|706.99|704.35|706.99|704.35|706.99|704.35|706.76|704.12|0
1646049230000|2022-02-28 11:53:50|707.11|704.47|706.64|704|707.34|704.7|706.64|704|0
1646049240000|2022-02-28 11:54:00|706.87|704.23|706.52|703.88|706.87|704.23|706.17|703.53|0
1646049250000|2022-02-28 11:54:10|705.7|703.06|705.93|703.29|705.93|703.29|705.7|703.06|0
1646049260000|2022-02-28 11:54:20|705.82|703.18|705.12|702.48|705.82|703.18|705.12|702.48|0
1646049270000|2022-02-28 11:54:30|705|702.36|705.35|702.71|705.35|702.71|705|702.36|0
1646049280000|2022-02-28 11:54:40|705.12|702.48|704.88|702.24|705.12|702.48|704.65|702.01|0
1646049290000|2022-02-28 11:54:50|705|702.36|705|702.36|705.23|702.59|705|702.36|0
1646049300000|2022-02-28 11:55:00|704.88|702.24|704.53|701.89|705.12|702.48|704.53|701.89|0
1646049310000|2022-02-28 11:55:10|705|702.36|705.12|702.48|705.12|702.48|704.53|701.89|0
1646049320000|2022-02-28 11:55:20|705.47|702.83|705.12|702.48|705.47|702.83|705|702.36|0
1646049330000|2022-02-28 11:55:30|704.65|702.01|704.76|702.12|704.88|702.24|704.65|702.01|0
1646049340000|2022-02-28 11:55:40|704.88|702.24|705.23|702.59|705.23|702.59|704.88|702.24|0
1646049350000|2022-02-28 11:55:50|704.88|702.24|705.47|702.83|705.47|702.83|704.88|702.24|0
1646049360000|2022-02-28 11:56:00|705.12|702.48|704.53|701.89|705.12|702.48|704.53|701.89|0
1646049370000|2022-02-28 11:56:10|701.61|698.97|704.18|701.54|704.18|701.54|701.61|698.97|0
1646049380000|2022-02-28 11:56:20|704.88|702.24|704.29|701.65|704.88|702.24|704.18|701.54|0
1646049390000|2022-02-28 11:56:30|704.76|702.12|703.95|701.31|704.76|702.12|703.71|701.07|0
1646049400000|2022-02-28 11:56:40|704.06|701.42|702.78|700.14|704.06|701.42|702.78|700.14|0
1646049410000|2022-02-28 11:56:50|702.54|699.9|701.61|698.97|702.54|699.9|701.61|698.97|0
1646049420000|2022-02-28 11:57:00|701.72|699.08|700.55|697.91|701.72|699.08|700.55|697.91|0
1646049430000|2022-02-28 11:57:10|700.67|698.03|699.97|697.33|700.67|698.03|699.97|697.33|0
1646049440000|2022-02-28 11:57:20|699.74|697.1|700.78|698.14|700.78|698.14|699.38|696.74|0
1646049450000|2022-02-28 11:57:30|700.67|698.03|699.85|697.21|700.78|698.14|699.85|697.21|0
1646049460000|2022-02-28 11:57:40|699.74|697.1|699.04|696.4|699.74|697.1|699.04|696.4|0
1646049470000|2022-02-28 11:57:50|698.33|695.69|699.27|696.63|699.27|696.63|698.1|695.46|0
1646049480000|2022-02-28 11:58:00|699.04|696.4|699.27|696.63|699.27|696.63|698.57|695.93|0
1646049490000|2022-02-28 11:58:10|699.04|696.4|698.8|696.16|699.04|696.4|698.8|696.16|0
1646049500000|2022-02-28 11:58:20|699.04|696.4|699.97|697.33|699.97|697.33|699.04|696.4|0
1646049510000|2022-02-28 11:58:30|700.44|697.8|699.97|697.33|700.55|697.91|699.97|697.33|0
1646049520000|2022-02-28 11:58:40|700.2|697.56|700.91|698.27|701.14|698.5|700.2|697.56|0
1646049530000|2022-02-28 11:58:50|701.14|698.5|701.61|698.97|701.61|698.97|701.14|698.5|0
1646049540000|2022-02-28 11:59:00|701.37|698.73|701.37|698.73|701.49|698.85|701.14|698.5|0
1646049550000|2022-02-28 11:59:10|701.14|698.5|701.84|699.2|701.84|699.2|701.14|698.5|0
1646049560000|2022-02-28 11:59:20|701.61|698.97|701.61|698.97|702.08|699.44|701.61|698.97|0
1646049570000|2022-02-28 11:59:30|701.95|699.31|701.61|698.97|701.95|699.31|701.61|698.97|0
1646049580000|2022-02-28 11:59:40|701.72|699.08|701.61|698.97|701.84|699.2|701.61|698.97|0
1646049590000|2022-02-28 11:59:50|701.84|699.2|701.84|699.2|701.84|699.2|701.61|698.97|0
1646049600000|2022-02-28 12:00:00|702.07|699.43|700.91|698.27|702.31|699.67|700.91|698.27|0
1646049610000|2022-02-28 12:00:10|699.27|696.63|699.74|697.1|699.74|697.1|699.27|696.63|0
1646049620000|2022-02-28 12:00:20|699.97|697.33|699.97|697.33|700.44|697.8|699.97|697.33|0
1646049630000|2022-02-28 12:00:30|699.74|697.1|698.57|695.93|699.74|697.1|698.57|695.93|0
1646049640000|2022-02-28 12:00:40|698.1|695.46|698.21|695.57|698.21|695.57|697.98|695.34|0
1646049650000|2022-02-28 12:00:50|697.28|694.64|697.98|695.34|697.98|695.34|697.28|694.64|0
1646049660000|2022-02-28 12:01:00|697.87|695.23|697.75|695.11|697.98|695.34|697.75|695.11|0
1646049670000|2022-02-28 12:01:10|698.1|695.46|698.57|695.93|698.57|695.93|698.1|695.46|0
1646049680000|2022-02-28 12:01:20|699.03|696.39|698.8|696.16|699.15|696.51|698.8|696.16|0
1646049690000|2022-02-28 12:01:30|698.57|695.93|699.27|696.63|699.27|696.63|698.57|695.93|0
1646049700000|2022-02-28 12:01:40|699.03|696.39|698.8|696.16|699.03|696.39|698.68|696.04|0
1646049710000|2022-02-28 12:01:50|698.91|696.27|698.33|695.69|698.91|696.27|698.33|695.69|0
1646049720000|2022-02-28 12:02:00|698.91|696.27|698.57|695.93|698.91|696.27|698.57|695.93|0
1646049730000|2022-02-28 12:02:10|698.68|696.04|698.91|696.27|699.27|696.63|698.57|695.93|0
1646049740000|2022-02-28 12:02:20|699.03|696.39|699.03|696.39|699.27|696.63|699.03|696.39|0
1646049750000|2022-02-28 12:02:30|699.15|696.51|699.27|696.63|699.27|696.63|699.03|696.39|0
1646049760000|2022-02-28 12:02:40|699.5|696.86|700.44|697.8|700.44|697.8|699.5|696.86|0
1646049770000|2022-02-28 12:02:50|700.55|697.91|700.78|698.14|700.78|698.14|700.55|697.91|0
1646049780000|2022-02-28 12:03:00|700.67|698.03|701.37|698.73|701.37|698.73|700.32|697.68|0
1646049790000|2022-02-28 12:03:10|701.25|698.61|700.55|697.91|701.25|698.61|700.44|697.8|0
1646049800000|2022-02-28 12:03:20|700.2|697.56|700.32|697.68|700.44|697.8|700.2|697.56|0
1646049810000|2022-02-28 12:03:30|700.9|698.26|699.74|697.1|700.9|698.26|699.74|697.1|0
1646049820000|2022-02-28 12:03:40|699.97|697.33|699.74|697.1|699.97|697.33|699.61|696.97|0
1646049830000|2022-02-28 12:03:50|699.97|697.33|699.38|696.74|699.97|697.33|699.38|696.74|0
1646049840000|2022-02-28 12:04:00|699.74|697.1|700.67|698.03|700.67|698.03|699.74|697.1|0
1646049850000|2022-02-28 12:04:10|700.9|698.26|700.2|697.56|701.14|698.5|700.2|697.56|0
1646049860000|2022-02-28 12:04:20|699.97|697.33|700.44|697.8|700.44|697.8|699.97|697.33|0
1646049870000|2022-02-28 12:04:30|700.78|698.14|700.9|698.26|700.9|698.26|700.78|698.14|0
1646049880000|2022-02-28 12:04:40|701.02|698.38|701.14|698.5|701.14|698.5|700.78|698.14|0
1646049890000|2022-02-28 12:04:50|701.25|698.61|701.02|698.38|701.37|698.73|701.02|698.38|0
1646049900000|2022-02-28 12:05:00|701.14|698.5|699.5|696.86|701.14|698.5|699.5|696.86|0
1646049910000|2022-02-28 12:05:10|700.2|697.56|700.32|697.68|700.44|697.8|700.2|697.56|0
1646049920000|2022-02-28 12:05:20|700.9|698.26|700.44|697.8|700.9|698.26|700.44|697.8|0
1646049930000|2022-02-28 12:05:30|700.55|697.91|700.08|697.44|700.55|697.91|700.08|697.44|0
1646049940000|2022-02-28 12:05:40|700.2|697.56|700.9|698.26|700.9|698.26|700.2|697.56|0
1646049950000|2022-02-28 12:05:50|700.67|698.03|700.2|697.56|700.67|698.03|700.08|697.44|0
1646049960000|2022-02-28 12:06:00|700.32|697.68|700.67|698.03|700.67|698.03|700.32|697.68|0
1646049970000|2022-02-28 12:06:10|700.78|698.14|700.55|697.91|700.78|698.14|700.55|697.91|0
1646049980000|2022-02-28 12:06:20|700.2|697.56|698.8|696.16|700.2|697.56|698.8|696.16|0
1646049990000|2022-02-28 12:06:30|698.45|695.81|698.1|695.46|698.68|696.04|698.1|695.46|0
1646050000000|2022-02-28 12:06:40|698.21|695.57|698.45|695.81|698.45|695.81|697.87|695.23|0
1646050010000|2022-02-28 12:06:50|698.1|695.46|698.68|696.04|698.68|696.04|698.1|695.46|0
1646050020000|2022-02-28 12:07:00|698.33|695.69|698.8|696.16|698.8|696.16|698.21|695.57|0
1646050030000|2022-02-28 12:07:10|698.91|696.27|698.57|695.93|698.91|696.27|698.57|695.93|0
1646050040000|2022-02-28 12:07:20|698.91|696.27|699.03|696.39|699.03|696.39|698.68|696.04|0
1646050050000|2022-02-28 12:07:30|698.91|696.27|699.03|696.39|699.5|696.86|698.91|696.27|0
1646050060000|2022-02-28 12:07:40|698.91|696.27|699.03|696.39|699.15|696.51|698.91|696.27|0
1646050070000|2022-02-28 12:07:50|698.91|696.27|698.21|695.57|698.91|696.27|698.21|695.57|0
1646050080000|2022-02-28 12:08:00|698.1|695.46|698.68|696.04|698.68|696.04|698.1|695.46|0
1646050090000|2022-02-28 12:08:10|698.91|696.27|699.38|696.74|699.61|696.97|698.91|696.27|0
1646050100000|2022-02-28 12:08:20|699.03|696.39|699.03|696.39|699.15|696.51|699.03|696.39|0
1646050110000|2022-02-28 12:08:30|698.57|695.93|697.98|695.34|698.57|695.93|697.87|695.23|0
1646050120000|2022-02-28 12:08:40|698.33|695.69|697.51|694.87|698.33|695.69|697.51|694.87|0
1646050130000|2022-02-28 12:08:50|697.63|694.99|698.21|695.57|698.33|695.69|697.63|694.99|0
1646050140000|2022-02-28 12:09:00|698.33|695.69|698.33|695.69|698.44|695.8|698.21|695.57|0
1646050150000|2022-02-28 12:09:10|698.1|695.46|698.57|695.93|698.91|696.27|698.1|695.46|0
1646050160000|2022-02-28 12:09:20|698.1|695.46|697.63|694.99|698.1|695.46|697.63|694.99|0
1646050170000|2022-02-28 12:09:30|697.74|695.1|697.98|695.34|697.98|695.34|697.51|694.87|0
1646050180000|2022-02-28 12:09:40|698.1|695.46|698.1|695.46|698.1|695.46|697.87|695.23|0
1646050190000|2022-02-28 12:09:50|698.44|695.8|698.1|695.46|698.57|695.93|698.1|695.46|0
1646050200000|2022-02-28 12:10:00|697.98|695.34|697.51|694.87|697.98|695.34|697.51|694.87|0
1646050210000|2022-02-28 12:10:10|697.63|694.99|699.03|696.39|699.03|696.39|697.63|694.99|0
1646050220000|2022-02-28 12:10:20|699.27|696.63|699.27|696.63|699.27|696.63|699.15|696.51|0
1646050230000|2022-02-28 12:10:30|699.15|696.51|699.97|697.33|699.97|697.33|699.15|696.51|0
1646050240000|2022-02-28 12:10:40|699.27|696.63|699.03|696.39|699.27|696.63|699.03|696.39|0
1646050250000|2022-02-28 12:10:50|698.8|696.16|698.44|695.8|698.8|696.16|698.44|695.8|0
1646050260000|2022-02-28 12:11:00|698.33|695.69|697.51|694.87|698.33|695.69|697.28|694.64|0
1646050270000|2022-02-28 12:11:10|697.74|695.1|697.28|694.64|697.74|695.1|697.28|694.64|0
1646050280000|2022-02-28 12:11:20|697.16|694.52|696.81|694.17|697.16|694.52|696.81|694.17|0
1646050290000|2022-02-28 12:11:30|696.93|694.29|697.4|694.76|697.4|694.76|696.81|694.17|0
1646050300000|2022-02-28 12:11:40|697.63|694.99|697.4|694.76|697.63|694.99|697.4|694.76|0
1646050310000|2022-02-28 12:11:50|696.7|694.06|696.7|694.06|697.04|694.4|696.7|694.06|0
1646050320000|2022-02-28 12:12:00|696.58|693.94|696.93|694.29|697.04|694.4|696.58|693.94|0
1646050330000|2022-02-28 12:12:10|696.7|694.06|697.04|694.4|697.04|694.4|696.7|694.06|0
1646050350000|2022-02-28 12:12:30|696.81|694.17|697.04|694.4|697.04|694.4|696.81|694.17|0
1646050360000|2022-02-28 12:12:40|697.28|694.64|698.44|695.8|698.57|695.93|697.28|694.64|0
1646050370000|2022-02-28 12:12:50|698.57|695.93|697.98|695.34|698.57|695.93|697.98|695.34|0
1646050380000|2022-02-28 12:13:00|698.21|695.57|696.93|694.29|698.21|695.57|696.93|694.29|0
1646050390000|2022-02-28 12:13:10|696.81|694.17|696.23|693.59|696.81|694.17|696.23|693.59|0
1646050400000|2022-02-28 12:13:20|696.34|693.7|696.34|693.7|696.58|693.94|696.34|693.7|0
1646050410000|2022-02-28 12:13:30|696|693.36|694.24|691.6|696|693.36|694.13|691.49|0
1646050420000|2022-02-28 12:13:40|694.47|691.83|695.41|692.77|695.41|692.77|694.36|691.72|0
1646050430000|2022-02-28 12:13:50|695.3|692.66|695.17|692.53|695.53|692.89|695.17|692.53|0
1646050440000|2022-02-28 12:14:00|694.83|692.19|694.83|692.19|694.83|692.19|694.36|691.72|0
1646050450000|2022-02-28 12:14:10|694.94|692.3|694.6|691.96|694.94|692.3|694.6|691.96|0
1646050460000|2022-02-28 12:14:20|694.47|691.83|692.26|689.62|694.47|691.83|692.26|689.62|0
1646050470000|2022-02-28 12:14:30|692.38|689.74|692.84|690.2|693.08|690.44|691.91|689.27|0
1646050480000|2022-02-28 12:14:40|692.73|690.09|692.61|689.97|692.73|690.09|691.91|689.27|0
1646050490000|2022-02-28 12:14:50|692.73|690.09|692.84|690.2|692.84|690.2|692.61|689.97|0
1646050500000|2022-02-28 12:15:00|693.07|690.43|692.84|690.2|693.07|690.43|692.73|690.09|0
1646050510000|2022-02-28 12:15:10|693.9|691.26|693.54|690.9|693.9|691.26|693.54|690.9|0
1646050520000|2022-02-28 12:15:20|693.66|691.02|694.71|692.07|694.71|692.07|693.66|691.02|0
1646050530000|2022-02-28 12:15:30|695.53|692.89|694.83|692.19|695.76|693.12|694.83|692.19|0
1646050540000|2022-02-28 12:15:40|695.17|692.53|694.94|692.3|695.17|692.53|694.94|692.3|0
1646050550000|2022-02-28 12:15:50|694.83|692.19|694.71|692.07|695.3|692.66|694.71|692.07|0
1646050560000|2022-02-28 12:16:00|694.83|692.19|694.83|692.19|694.83|692.19|694.71|692.07|0
1646050570000|2022-02-28 12:16:10|695.06|692.42|695.64|693|696|693.36|694.94|692.3|0
1646050580000|2022-02-28 12:16:20|695.3|692.66|695.3|692.66|695.3|692.66|694.83|692.19|0
1646050590000|2022-02-28 12:16:30|695.41|692.77|694.71|692.07|695.41|692.77|694.71|692.07|0
1646050600000|2022-02-28 12:16:40|694.36|691.72|693.77|691.13|694.36|691.72|693.77|691.13|0
1646050610000|2022-02-28 12:16:50|694.24|691.6|694.6|691.96|694.6|691.96|694.24|691.6|0
1646050620000|2022-02-28 12:17:00|694.36|691.72|693.2|690.56|694.36|691.72|693.2|690.56|0
1646050630000|2022-02-28 12:17:10|693.31|690.67|693.66|691.02|693.66|691.02|693.31|690.67|0
1646050640000|2022-02-28 12:17:20|693.43|690.79|692.73|690.09|693.43|690.79|692.73|690.09|0
1646050650000|2022-02-28 12:17:30|692.96|690.32|693.07|690.43|693.07|690.43|692.73|690.09|0
1646050660000|2022-02-28 12:17:40|692.96|690.32|692.73|690.09|693.9|691.26|692.73|690.09|0
1646050670000|2022-02-28 12:17:50|692.61|689.97|692.03|689.39|692.61|689.97|692.03|689.39|0
1646050680000|2022-02-28 12:18:00|692.26|689.62|692.5|689.86|692.5|689.86|692.26|689.62|0
1646050690000|2022-02-28 12:18:10|692.84|690.2|693.07|690.43|693.07|690.43|692.61|689.97|0
1646050700000|2022-02-28 12:18:20|693.31|690.67|694.13|691.49|694.36|691.72|693.31|690.67|0
1646050710000|2022-02-28 12:18:30|693.9|691.26|693.66|691.02|693.9|691.26|693.66|691.02|0
1646050720000|2022-02-28 12:18:40|693.9|691.26|692.73|690.09|693.9|691.26|692.73|690.09|0
1646050730000|2022-02-28 12:18:50|692.61|689.97|691.44|688.8|692.61|689.97|691.44|688.8|0
1646050740000|2022-02-28 12:19:00|691.21|688.57|690.51|687.87|691.21|688.57|690.51|687.87|0
1646050750000|2022-02-28 12:19:10|691.1|688.46|690.4|687.76|691.1|688.46|690.4|687.76|0
1646050760000|2022-02-28 12:19:20|689.93|687.29|691.68|689.04|691.68|689.04|689.93|687.29|0
1646050770000|2022-02-28 12:19:30|691.44|688.8|690.74|688.1|691.44|688.8|690.74|688.1|0
1646050780000|2022-02-28 12:19:40|690.63|687.99|691.21|688.57|691.21|688.57|690.63|687.99|0
1646050790000|2022-02-28 12:19:50|690.63|687.99|690.04|687.4|690.63|687.99|690.04|687.4|0
1646050800000|2022-02-28 12:20:00|689.81|687.17|689.35|686.71|689.81|687.17|689.35|686.71|0
1646050810000|2022-02-28 12:20:10|688.88|686.24|688.18|685.54|688.88|686.24|688.18|685.54|0
1646050820000|2022-02-28 12:20:20|688.77|686.13|690.17|687.53|690.17|687.53|688.77|686.13|0
1646050830000|2022-02-28 12:20:30|690.28|687.64|689.47|686.83|690.28|687.64|689.47|686.83|0
1646050840000|2022-02-28 12:20:40|690.28|687.64|689.7|687.06|690.28|687.64|689.7|687.06|0
1646050850000|2022-02-28 12:20:50|689.11|686.47|688.77|686.13|689.23|686.59|688.77|686.13|0
1646050860000|2022-02-28 12:21:00|687.48|684.84|688.3|685.66|688.77|686.13|687.48|684.84|0
1646050870000|2022-02-28 12:21:10|688.53|685.89|688.53|685.89|688.77|686.13|688.53|685.89|0
1646050880000|2022-02-28 12:21:20|688.3|685.66|688.77|686.13|688.77|686.13|688.3|685.66|0
1646050890000|2022-02-28 12:21:30|688.53|685.89|688.3|685.66|689.47|686.83|688.3|685.66|0
1646050900000|2022-02-28 12:21:40|688.07|685.43|686.78|684.14|688.07|685.43|686.78|684.14|0
1646050910000|2022-02-28 12:21:50|686.91|684.27|687.14|684.5|687.14|684.5|686.91|684.27|0
1646050920000|2022-02-28 12:22:00|687.25|684.61|685.62|682.98|687.25|684.61|685.62|682.98|0
1646050930000|2022-02-28 12:22:10|685.85|683.21|686.78|684.14|686.78|684.14|685.85|683.21|0
1646050940000|2022-02-28 12:22:20|687.02|684.38|686.55|683.91|687.02|684.38|686.55|683.91|0
1646050950000|2022-02-28 12:22:30|688.18|685.54|687.37|684.73|688.41|685.77|687.37|684.73|0
1646050960000|2022-02-28 12:22:40|687.14|684.5|687.72|685.08|687.72|685.08|687.14|684.5|0
1646050970000|2022-02-28 12:22:50|687.95|685.31|687.6|684.96|687.95|685.31|687.48|684.84|0
1646050980000|2022-02-28 12:23:00|687.37|684.73|687.37|684.73|687.6|684.96|687.37|684.73|0
1646050990000|2022-02-28 12:23:10|686.32|683.68|686.09|683.45|686.32|683.68|685.97|683.33|0
1646051000000|2022-02-28 12:23:20|686.44|683.8|685.97|683.33|686.55|683.91|685.97|683.33|0
1646051010000|2022-02-28 12:23:30|686.21|683.57|685.62|682.98|686.21|683.57|685.62|682.98|0
1646051020000|2022-02-28 12:23:40|686.32|683.68|685.85|683.21|686.44|683.8|685.85|683.21|0
1646051030000|2022-02-28 12:23:50|686.09|683.45|685.39|682.75|686.09|683.45|685.39|682.75|0
1646051040000|2022-02-28 12:24:00|685.51|682.87|683.65|681.01|685.51|682.87|683.65|681.01|0
1646051050000|2022-02-28 12:24:10|684.11|681.47|683.99|681.35|684.11|681.47|683.19|680.55|0
1646051060000|2022-02-28 12:24:20|684.11|681.47|683.76|681.12|684.58|681.94|683.76|681.12|0
1646051070000|2022-02-28 12:24:30|684.35|681.71|683.65|681.01|684.35|681.71|683.18|680.54|0
1646051080000|2022-02-28 12:24:40|683.3|680.66|681.79|679.15|683.3|680.66|681.79|679.15|0
1646051090000|2022-02-28 12:24:50|681.33|678.69|680.74|678.1|681.33|678.69|679.58|676.94|0
1646051100000|2022-02-28 12:25:00|680.86|678.22|681.44|678.8|681.44|678.8|680.74|678.1|0
1646051110000|2022-02-28 12:25:10|681.21|678.57|681.21|678.57|681.21|678.57|680.28|677.64|0
1646051120000|2022-02-28 12:25:20|681.79|679.15|681.79|679.15|681.9|679.26|681.79|679.15|0
1646051130000|2022-02-28 12:25:30|682.13|679.49|683.18|680.54|683.18|680.54|682.13|679.49|0
1646051140000|2022-02-28 12:25:40|683.76|681.12|682.24|679.6|683.76|681.12|682.24|679.6|0
1646051150000|2022-02-28 12:25:50|681.66|679.02|680.96|678.32|681.78|679.14|680.96|678.32|0
1646051160000|2022-02-28 12:26:00|680.82|678.18|680.7|678.06|680.94|678.3|680.35|677.71|0
1646051170000|2022-02-28 12:26:10|680.94|678.3|681.28|678.64|681.52|678.88|680.94|678.3|0
1646051180000|2022-02-28 12:26:20|681.17|678.53|681.64|679|681.64|679|681.17|678.53|0
1646051190000|2022-02-28 12:26:30|681.17|678.53|681.17|678.53|681.17|678.53|680.94|678.3|0
1646051200000|2022-02-28 12:26:40|681.64|679|681.05|678.41|681.75|679.11|681.05|678.41|0
1646051210000|2022-02-28 12:26:50|681.98|679.34|680.47|677.83|681.98|679.34|680.47|677.83|0
1646051220000|2022-02-28 12:27:00|680|677.36|678.83|676.19|680|677.36|678.83|676.19|0
1646051230000|2022-02-28 12:27:10|679.18|676.54|678.01|675.37|679.41|676.77|678.01|675.37|0
1646051240000|2022-02-28 12:27:20|678.71|676.07|677.78|675.14|678.71|676.07|677.78|675.14|0
1646051250000|2022-02-28 12:27:30|677.67|675.03|678.48|675.84|678.48|675.84|677.67|675.03|0
1646051260000|2022-02-28 12:27:40|678.71|676.07|679.07|676.43|679.07|676.43|678.71|676.07|0
1646051270000|2022-02-28 12:27:50|679.65|677.01|678.71|676.07|679.65|677.01|678.71|676.07|0
1646051280000|2022-02-28 12:28:00|679.18|676.54|679.41|676.77|679.41|676.77|678.95|676.31|0
1646051290000|2022-02-28 12:28:10|679.3|676.66|679.3|676.66|679.3|676.66|679.18|676.54|0
1646051300000|2022-02-28 12:28:20|679.53|676.89|679.18|676.54|679.53|676.89|678.95|676.31|0
1646051310000|2022-02-28 12:28:30|679.3|676.66|679.65|677.01|679.65|677.01|679.3|676.66|0
1646051320000|2022-02-28 12:28:40|680.11|677.47|680.58|677.94|680.58|677.94|680.11|677.47|0
1646051330000|2022-02-28 12:28:50|680.35|677.71|680.35|677.71|680.35|677.71|680.24|677.6|0
1646051340000|2022-02-28 12:29:00|680.58|677.94|681.75|679.11|681.75|679.11|680.58|677.94|0
1646051350000|2022-02-28 12:29:10|681.52|678.88|681.52|678.88|681.75|679.11|681.52|678.88|0
1646051360000|2022-02-28 12:29:20|681.75|679.11|681.17|678.53|681.75|679.11|681.17|678.53|0
1646051370000|2022-02-28 12:29:30|680.94|678.3|680.81|678.17|681.17|678.53|680.81|678.17|0
1646051380000|2022-02-28 12:29:40|680.94|678.3|681.64|679|681.87|679.23|680.94|678.3|0
1646051390000|2022-02-28 12:29:50|681.75|679.11|681.87|679.23|681.87|679.23|681.64|679|0
1646051400000|2022-02-28 12:30:00|682.34|679.7|681.4|678.76|682.57|679.93|681.4|678.76|0
1646051410000|2022-02-28 12:30:10|680.7|678.06|681.4|678.76|681.4|678.76|680.7|678.06|0
1646051420000|2022-02-28 12:30:20|680.58|677.94|680.35|677.71|680.58|677.94|680.35|677.71|0
1646051430000|2022-02-28 12:30:30|680.47|677.83|681.75|679.11|681.75|679.11|680.47|677.83|0
1646051440000|2022-02-28 12:30:40|681.28|678.64|680|677.36|681.28|678.64|680|677.36|0
1646051450000|2022-02-28 12:30:50|678.94|676.3|679.88|677.24|679.88|677.24|678.94|676.3|0
1646051460000|2022-02-28 12:31:00|679.41|676.77|679.65|677.01|680|677.36|679.41|676.77|0
1646051470000|2022-02-28 12:31:10|679.88|677.24|680.58|677.94|680.58|677.94|679.88|677.24|0
1646051480000|2022-02-28 12:31:20|680.11|677.47|680.11|677.47|680.11|677.47|680.11|677.47|0
1646051490000|2022-02-28 12:31:30|680.47|677.83|680.11|677.47|680.47|677.83|680|677.36|0
1646051500000|2022-02-28 12:31:40|679.88|677.24|678.94|676.3|679.88|677.24|678.94|676.3|0
1646051510000|2022-02-28 12:31:50|680.35|677.71|681.28|678.64|681.28|678.64|680.23|677.59|0
1646051520000|2022-02-28 12:32:00|681.17|678.53|681.4|678.76|681.75|679.11|681.17|678.53|0
1646051530000|2022-02-28 12:32:10|680.94|678.3|680.35|677.71|680.94|678.3|680.35|677.71|0
1646051540000|2022-02-28 12:32:20|681.28|678.64|682.11|679.47|682.11|679.47|681.28|678.64|0
1646051550000|2022-02-28 12:32:30|682.57|679.93|682.34|679.7|682.57|679.93|682.34|679.7|0
1646051560000|2022-02-28 12:32:40|682.57|679.93|682.92|680.28|682.92|680.28|682.57|679.93|0
1646051570000|2022-02-28 12:32:50|682.11|679.47|681.64|679|682.11|679.47|681.4|678.76|0
1646051580000|2022-02-28 12:33:00|682.57|679.93|683.51|680.87|683.51|680.87|682.57|679.93|0
1646051590000|2022-02-28 12:33:10|682.92|680.28|682.45|679.81|682.92|680.28|682.45|679.81|0
1646051600000|2022-02-28 12:33:20|682.22|679.58|682.1|679.46|682.22|679.58|681.87|679.23|0
1646051610000|2022-02-28 12:33:30|681.52|678.88|681.4|678.76|681.64|679|681.4|678.76|0
1646051620000|2022-02-28 12:33:40|681.87|679.23|681.4|678.76|681.87|679.23|681.4|678.76|0
1646051630000|2022-02-28 12:33:50|681.05|678.41|681.28|678.64|681.4|678.76|681.05|678.41|0
1646051640000|2022-02-28 12:34:00|681.4|678.76|681.98|679.34|681.98|679.34|681.4|678.76|0
1646051650000|2022-02-28 12:34:10|682.1|679.46|681.52|678.88|682.1|679.46|681.52|678.88|0
1646051660000|2022-02-28 12:34:20|681.87|679.23|683.04|680.4|683.04|680.4|681.28|678.64|0
1646051670000|2022-02-28 12:34:30|682.81|680.17|682.45|679.81|682.81|680.17|682.1|679.46|0
1646051680000|2022-02-28 12:34:40|682.68|680.04|681.4|678.76|682.68|680.04|681.4|678.76|0
1646051690000|2022-02-28 12:34:50|681.87|679.23|682.1|679.46|682.1|679.46|681.75|679.11|0
1646051700000|2022-02-28 12:35:00|682.45|679.81|683.74|681.1|683.74|681.1|682.34|679.7|0
1646051710000|2022-02-28 12:35:10|683.39|680.75|682.92|680.28|683.39|680.75|682.57|679.93|0
1646051720000|2022-02-28 12:35:20|682.81|680.17|683.39|680.75|683.39|680.75|682.68|680.04|0
1646051730000|2022-02-28 12:35:30|683.15|680.51|683.39|680.75|683.39|680.75|683.15|680.51|0
1646051740000|2022-02-28 12:35:40|683.62|680.98|683.62|680.98|683.62|680.98|683.51|680.87|0
1646051750000|2022-02-28 12:35:50|683.98|681.34|684.32|681.68|684.32|681.68|683.85|681.21|0
1646051760000|2022-02-28 12:36:00|684.56|681.92|684.91|682.27|684.91|682.27|683.62|680.98|0
1646051770000|2022-02-28 12:36:10|684.79|682.15|685.03|682.39|685.38|682.74|684.79|682.15|0
1646051780000|2022-02-28 12:36:20|684.32|681.68|683.85|681.21|684.32|681.68|683.85|681.21|0
1646051790000|2022-02-28 12:36:30|684.21|681.57|684.09|681.45|684.21|681.57|684.09|681.45|0
1646051800000|2022-02-28 12:36:40|683.98|681.34|683.85|681.21|683.98|681.34|683.85|681.21|0
1646051810000|2022-02-28 12:36:50|683.15|680.51|682.22|679.58|683.15|680.51|682.22|679.58|0
1646051820000|2022-02-28 12:37:00|681.64|679|681.4|678.76|681.64|679|681.28|678.64|0
1646051830000|2022-02-28 12:37:10|681.98|679.34|681.98|679.34|681.98|679.34|681.4|678.76|0
1646051840000|2022-02-28 12:37:20|682.45|679.81|682.81|680.17|682.81|680.17|682.45|679.81|0
1646051850000|2022-02-28 12:37:30|682.68|680.04|682.68|680.04|682.68|680.04|682.34|679.7|0
1646051860000|2022-02-28 12:37:40|682.45|679.81|682.1|679.46|682.57|679.93|682.1|679.46|0
1646051870000|2022-02-28 12:37:50|682.57|679.93|682.81|680.17|682.92|680.28|682.57|679.93|0
1646051880000|2022-02-28 12:38:00|682.92|680.28|683.15|680.51|683.15|680.51|682.92|680.28|0
1646051890000|2022-02-28 12:38:10|683.51|680.87|683.27|680.63|683.51|680.87|683.27|680.63|0
1646051900000|2022-02-28 12:38:20|683.15|680.51|683.27|680.63|683.27|680.63|683.15|680.51|0
1646051910000|2022-02-28 12:38:30|682.68|680.04|681.98|679.34|682.68|680.04|681.98|679.34|0
1646051920000|2022-02-28 12:38:40|682.45|679.81|681.51|678.87|682.45|679.81|681.51|678.87|0
1646051930000|2022-02-28 12:38:50|681.28|678.64|681.51|678.87|681.51|678.87|681.28|678.64|0
1646051940000|2022-02-28 12:39:00|681.05|678.41|681.4|678.76|681.64|679|681.05|678.41|0
1646051950000|2022-02-28 12:39:10|682.22|679.58|682.22|679.58|682.22|679.58|682.22|679.58|0
1646051960000|2022-02-28 12:39:20|682.1|679.46|682.92|680.28|682.92|680.28|682.1|679.46|0
1646051970000|2022-02-28 12:39:30|683.04|680.4|682.45|679.81|683.04|680.4|682.22|679.58|0
1646051980000|2022-02-28 12:39:40|682.68|680.04|682.57|679.93|682.68|680.04|682.57|679.93|0
1646051990000|2022-02-28 12:39:50|682.45|679.81|683.04|680.4|683.04|680.4|682.45|679.81|0
1646052000000|2022-02-28 12:40:00|683.15|680.51|683.51|680.87|683.51|680.87|683.15|680.51|0
1646052010000|2022-02-28 12:40:10|683.62|680.98|683.27|680.63|683.62|680.98|683.27|680.63|0
1646052020000|2022-02-28 12:40:20|684.09|681.45|684.32|681.68|684.44|681.8|683.98|681.34|0
1646052030000|2022-02-28 12:40:30|684.09|681.45|682.92|680.28|684.09|681.45|682.92|680.28|0
1646052040000|2022-02-28 12:40:40|681.64|679|681.51|678.87|681.64|679|681.17|678.53|0
1646052050000|2022-02-28 12:40:50|681.87|679.23|681.28|678.64|682.22|679.58|681.28|678.64|0
1646052060000|2022-02-28 12:41:00|679.3|676.66|678.48|675.84|679.3|676.66|678.48|675.84|0
1646052070000|2022-02-28 12:41:10|680|677.36|681.4|678.76|681.4|678.76|680|677.36|0
1646052080000|2022-02-28 12:41:20|681.17|678.53|681.87|679.23|681.98|679.34|681.17|678.53|0
1646052090000|2022-02-28 12:41:30|682.1|679.46|682.92|680.28|682.92|680.28|682.1|679.46|0
1646052100000|2022-02-28 12:41:40|682.68|680.04|682.22|679.58|682.68|680.04|682.1|679.46|0
1646052110000|2022-02-28 12:41:50|682.45|679.81|682.57|679.93|682.57|679.93|682.45|679.81|0
1646052120000|2022-02-28 12:42:00|682.1|679.46|682.92|680.28|682.92|680.28|682.1|679.46|0
1646052130000|2022-02-28 12:42:10|683.04|680.4|683.39|680.75|683.39|680.75|683.04|680.4|0
1646052140000|2022-02-28 12:42:20|683.27|680.63|683.98|681.34|683.98|681.34|683.15|680.51|0
1646052150000|2022-02-28 12:42:30|682.92|680.28|682.92|680.28|682.92|680.28|682.45|679.81|0
1646052160000|2022-02-28 12:42:40|683.15|680.51|685.02|682.38|685.02|682.38|682.92|680.28|0
1646052170000|2022-02-28 12:42:50|684.32|681.68|683.51|680.87|684.68|682.04|683.27|680.63|0
1646052180000|2022-02-28 12:43:00|683.74|681.1|684.32|681.68|684.32|681.68|683.74|681.1|0
1646052190000|2022-02-28 12:43:10|684.21|681.57|683.98|681.34|684.21|681.57|683.98|681.34|0
1646052200000|2022-02-28 12:43:20|684.09|681.45|683.98|681.34|684.09|681.45|683.98|681.34|0
1646052210000|2022-02-28 12:43:30|684.32|681.68|683.74|681.1|684.32|681.68|683.74|681.1|0
1646052220000|2022-02-28 12:43:40|683.98|681.34|684.68|682.04|684.68|682.04|683.98|681.34|0
1646052230000|2022-02-28 12:43:50|685.02|682.38|685.49|682.85|686.43|683.79|685.02|682.38|0
1646052240000|2022-02-28 12:44:00|685.73|683.09|684.32|681.68|685.73|683.09|684.32|681.68|0
1646052250000|2022-02-28 12:44:10|684.56|681.92|685.73|683.09|685.73|683.09|684.56|681.92|0
1646052260000|2022-02-28 12:44:20|685.26|682.62|685.49|682.85|685.73|683.09|685.26|682.62|0
1646052270000|2022-02-28 12:44:30|685.26|682.62|684.79|682.15|685.26|682.62|684.79|682.15|0
1646052280000|2022-02-28 12:44:40|684.56|681.92|683.98|681.34|684.56|681.92|683.98|681.34|0
1646052290000|2022-02-28 12:44:50|683.85|681.21|683.62|680.98|683.85|681.21|683.62|680.98|0
1646052300000|2022-02-28 12:45:00|683.39|680.75|682.8|680.16|683.39|680.75|682.8|680.16|0
1646052310000|2022-02-28 12:45:10|683.15|680.51|683.85|681.21|683.85|681.21|683.15|680.51|0
1646052320000|2022-02-28 12:45:20|684.56|681.92|685.61|682.97|685.61|682.97|684.56|681.92|0
1646052330000|2022-02-28 12:45:30|686.08|683.44|686.19|683.55|686.32|683.68|685.96|683.32|0
1646052340000|2022-02-28 12:45:40|685.96|683.32|685.61|682.97|685.96|683.32|685.26|682.62|0
1646052350000|2022-02-28 12:45:50|685.96|683.32|685.49|682.85|685.96|683.32|685.49|682.85|0
1646052360000|2022-02-28 12:46:00|685.26|682.62|685.38|682.74|685.38|682.74|685.26|682.62|0
1646052370000|2022-02-28 12:46:10|685.49|682.85|684.79|682.15|685.49|682.85|684.79|682.15|0
1646052380000|2022-02-28 12:46:20|684.56|681.92|684.32|681.68|684.56|681.92|684.32|681.68|0
1646052390000|2022-02-28 12:46:30|684.56|681.92|684.56|681.92|684.56|681.92|684.44|681.8|0
1646052400000|2022-02-28 12:46:40|684.68|682.04|684.09|681.45|684.68|682.04|683.85|681.21|0
1646052410000|2022-02-28 12:46:50|683.51|680.87|683.04|680.4|683.51|680.87|682.68|680.04|0
1646052420000|2022-02-28 12:47:00|683.27|680.63|683.27|680.63|683.38|680.74|683.27|680.63|0
1646052430000|2022-02-28 12:47:10|683.04|680.4|682.68|680.04|683.04|680.4|682.68|680.04|0
1646052440000|2022-02-28 12:47:20|682.45|679.81|682.57|679.93|682.8|680.16|682.45|679.81|0
1646052450000|2022-02-28 12:47:30|682.68|680.04|682.92|680.28|682.92|680.28|682.68|680.04|0
1646052460000|2022-02-28 12:47:40|682.57|679.93|681.98|679.34|682.68|680.04|681.98|679.34|0
1646052470000|2022-02-28 12:47:50|681.87|679.23|681.17|678.53|681.98|679.34|681.17|678.53|0
1646052480000|2022-02-28 12:48:00|680.7|678.06|681.28|678.64|681.28|678.64|680.7|678.06|0
1646052490000|2022-02-28 12:48:10|681.05|678.41|681.75|679.11|681.75|679.11|681.05|678.41|0
1646052500000|2022-02-28 12:48:20|681.28|678.64|681.05|678.41|681.75|679.11|681.05|678.41|0
1646052510000|2022-02-28 12:48:30|681.28|678.64|681.51|678.87|681.63|678.99|681.28|678.64|0
1646052520000|2022-02-28 12:48:40|681.4|678.76|681.4|678.76|681.4|678.76|681.28|678.64|0
1646052530000|2022-02-28 12:48:50|681.63|678.99|681.63|678.99|681.63|678.99|681.51|678.87|0
1646052540000|2022-02-28 12:49:00|681.51|678.87|681.75|679.11|681.75|679.11|681.28|678.64|0
1646052550000|2022-02-28 12:49:10|682.1|679.46|681.51|678.87|682.21|679.57|681.51|678.87|0
1646052560000|2022-02-28 12:49:20|681.4|678.76|681.17|678.53|681.4|678.76|681.17|678.53|0
1646052570000|2022-02-28 12:49:30|681.63|678.99|682.21|679.57|682.21|679.57|681.63|678.99|0
1646052580000|2022-02-28 12:49:40|681.51|678.87|681.63|678.99|681.63|678.99|681.4|678.76|0
1646052590000|2022-02-28 12:49:50|681.4|678.76|681.4|678.76|681.63|678.99|681.4|678.76|0
1646052600000|2022-02-28 12:50:00|681.51|678.87|681.63|678.99|681.87|679.23|681.51|678.87|0
1646052610000|2022-02-28 12:50:10|681.51|678.87|681.87|679.23|681.87|679.23|681.51|678.87|0
1646052620000|2022-02-28 12:50:20|681.63|678.99|680.81|678.17|681.63|678.99|680.81|678.17|0
1646052630000|2022-02-28 12:50:30|680.58|677.94|679.76|677.12|680.58|677.94|679.64|677|0
1646052640000|2022-02-28 12:50:40|679.64|677|678.83|676.19|679.64|677|678.83|676.19|0
1646052650000|2022-02-28 12:50:50|679.06|676.42|678.94|676.3|679.18|676.54|678.83|676.19|0
1646052660000|2022-02-28 12:51:00|679.3|676.66|678.83|676.19|679.3|676.66|678.83|676.19|0
1646052670000|2022-02-28 12:51:10|678.71|676.07|679.3|676.66|679.3|676.66|678.71|676.07|0
1646052680000|2022-02-28 12:51:20|679.76|677.12|680|677.36|680.34|677.7|679.76|677.12|0
1646052690000|2022-02-28 12:51:30|680.23|677.59|680.11|677.47|680.47|677.83|680.11|677.47|0
1646052700000|2022-02-28 12:51:40|679.76|677.12|680|677.36|680|677.36|679.76|677.12|0
1646052710000|2022-02-28 12:51:50|679.53|676.89|680.58|677.94|680.7|678.06|679.53|676.89|0
1646052720000|2022-02-28 12:52:00|681.17|678.53|681.04|678.4|681.17|678.53|680.81|678.17|0
1646052730000|2022-02-28 12:52:10|681.51|678.87|681.51|678.87|681.63|678.99|681.28|678.64|0
1646052740000|2022-02-28 12:52:20|681.17|678.53|682.68|680.04|682.68|680.04|681.17|678.53|0
1646052750000|2022-02-28 12:52:30|682.8|680.16|681.98|679.34|682.8|680.16|681.98|679.34|0
1646052760000|2022-02-28 12:52:40|681.87|679.23|681.98|679.34|681.98|679.34|681.87|679.23|0
1646052770000|2022-02-28 12:52:50|682.45|679.81|682.57|679.93|682.8|680.16|682.45|679.81|0
1646052780000|2022-02-28 12:53:00|682.45|679.81|682.68|680.04|682.8|680.16|682.45|679.81|0
1646052790000|2022-02-28 12:53:10|682.8|680.16|682.57|679.93|682.8|680.16|682.45|679.81|0
1646052800000|2022-02-28 12:53:20|682.21|679.57|681.04|678.4|682.21|679.57|681.04|678.4|0
1646052810000|2022-02-28 12:53:30|680.46|677.82|679.53|676.89|680.46|677.82|679.53|676.89|0
1646052820000|2022-02-28 12:53:40|679.76|677.12|679.88|677.24|680|677.36|679.64|677|0
1646052830000|2022-02-28 12:53:50|680.11|677.47|681.51|678.87|681.51|678.87|680.11|677.47|0
1646052840000|2022-02-28 12:54:00|681.4|678.76|681.98|679.34|681.98|679.34|681.28|678.64|0
1646052850000|2022-02-28 12:54:10|682.1|679.46|681.63|678.99|682.1|679.46|681.63|678.99|0
1646052860000|2022-02-28 12:54:20|681.28|678.64|680.93|678.29|681.28|678.64|680.93|678.29|0
1646052870000|2022-02-28 12:54:30|680.23|677.59|680|677.36|680.23|677.59|680|677.36|0
1646052880000|2022-02-28 12:54:40|679.64|677|679.64|677|679.64|677|679.3|676.66|0
1646052890000|2022-02-28 12:54:50|679.76|677.12|678.6|675.96|679.76|677.12|678.6|675.96|0
1646052900000|2022-02-28 12:55:00|678.24|675.6|679.3|676.66|679.41|676.77|678.24|675.6|0
1646052910000|2022-02-28 12:55:10|679.41|676.77|679.64|677|679.64|677|679.41|676.77|0
1646052920000|2022-02-28 12:55:20|679.53|676.89|679.76|677.12|679.88|677.24|679.53|676.89|0
1646052930000|2022-02-28 12:55:30|679.88|677.24|679.93|677.29|680|677.36|679.88|677.24|0
1646052940000|2022-02-28 12:55:40|679.46|676.82|679.81|677.17|679.81|677.17|679.46|676.82|0
1646052950000|2022-02-28 12:55:50|680.05|677.41|680.4|677.76|680.4|677.76|679.93|677.29|0
1646052960000|2022-02-28 12:56:00|680.17|677.53|681.1|678.46|681.1|678.46|680.17|677.53|0
1646052970000|2022-02-28 12:56:10|681.34|678.7|681.34|678.7|681.45|678.81|681.34|678.7|0
1646052980000|2022-02-28 12:56:20|681.22|678.58|681.1|678.46|681.45|678.81|681.1|678.46|0
1646052990000|2022-02-28 12:56:30|681.57|678.93|681.92|679.28|681.92|679.28|681.34|678.7|0
1646053000000|2022-02-28 12:56:40|682.15|679.51|681.92|679.28|682.15|679.51|681.92|679.28|0
1646053010000|2022-02-28 12:56:50|681.81|679.17|682.39|679.75|682.39|679.75|681.81|679.17|0
1646053020000|2022-02-28 12:57:00|682.27|679.63|680.17|677.53|682.27|679.63|680.17|677.53|0
1646053030000|2022-02-28 12:57:10|679.46|676.82|681.68|679.04|681.68|679.04|679.46|676.82|0
1646053040000|2022-02-28 12:57:20|681.81|679.17|682.04|679.4|682.27|679.63|681.81|679.17|0
1646053050000|2022-02-28 12:57:30|681.1|678.46|681.45|678.81|681.45|678.81|681.1|678.46|0
1646053060000|2022-02-28 12:57:40|681.57|678.93|681.57|678.93|681.57|678.93|681.1|678.46|0
1646053070000|2022-02-28 12:57:50|681.68|679.04|681.57|678.93|682.27|679.63|681.57|678.93|0
1646053080000|2022-02-28 12:58:00|681.68|679.04|681.81|679.17|682.04|679.4|681.68|679.04|0
1646053090000|2022-02-28 12:58:10|681.92|679.28|681.81|679.17|681.92|679.28|680.87|678.23|0
1646053100000|2022-02-28 12:58:20|682.39|679.75|684.73|682.09|684.73|682.09|681.92|679.28|0
1646053110000|2022-02-28 12:58:30|684.85|682.21|686.49|683.85|686.49|683.85|684.85|682.21|0
1646053120000|2022-02-28 12:58:40|687.31|684.67|688.37|685.73|688.37|685.73|687.2|684.56|0
1646053130000|2022-02-28 12:58:50|687.43|684.79|688.25|685.61|688.25|685.61|687.08|684.44|0
1646053140000|2022-02-28 12:59:00|688.14|685.5|691.66|689.02|691.66|689.02|688.14|685.5|0
1646053150000|2022-02-28 12:59:10|691.19|688.55|692.01|689.37|692.01|689.37|690.72|688.08|0
1646053160000|2022-02-28 12:59:20|692.6|689.96|692.24|689.6|693.54|690.9|692.24|689.6|0
1646053170000|2022-02-28 12:59:30|692.13|689.49|697.54|694.9|697.54|694.9|692.13|689.49|0
1646053180000|2022-02-28 12:59:40|696.83|694.19|693.77|691.13|696.83|694.19|693.77|691.13|0
1646053190000|2022-02-28 12:59:50|693.3|690.66|692.71|690.07|693.77|691.13|692.71|690.07|0
1646053200000|2022-02-28 13:00:00|693.3|690.66|693.07|690.43|693.3|690.66|692.71|690.07|0
1646053210000|2022-02-28 13:00:10|693.18|690.54|694.95|692.31|694.95|692.31|693.18|690.54|0
1646053220000|2022-02-28 13:00:20|695.42|692.78|693.77|691.13|695.42|692.78|693.77|691.13|0
1646053230000|2022-02-28 13:00:30|695.06|692.42|696.01|693.37|696.01|693.37|694.95|692.31|0
1646053240000|2022-02-28 13:00:40|696.36|693.72|699.07|696.43|699.3|696.66|696.36|693.72|0
1646053250000|2022-02-28 13:00:50|698.36|695.72|697.54|694.9|698.36|695.72|697.3|694.66|0
1646053260000|2022-02-28 13:01:00|698.12|695.48|699.07|696.43|699.07|696.43|697.78|695.14|0
1646053270000|2022-02-28 13:01:10|698.72|696.08|696.83|694.19|698.95|696.31|696.83|694.19|0
1646053280000|2022-02-28 13:01:20|695.89|693.25|696.13|693.49|696.13|693.49|695.42|692.78|0
1646053290000|2022-02-28 13:01:30|696.24|693.6|694.59|691.95|696.71|694.07|694.59|691.95|0
1646053300000|2022-02-28 13:01:40|695.06|692.42|696.67|694.03|696.67|694.03|695.06|692.42|0
1646053310000|2022-02-28 13:01:50|697.38|694.74|697.97|695.33|698.32|695.68|697.38|694.74|0
1646053320000|2022-02-28 13:02:00|697.62|694.98|696.2|693.56|697.97|695.33|696.2|693.56|0
1646053330000|2022-02-28 13:02:10|695.39|692.75|694.22|691.58|695.39|692.75|694.22|691.58|0
1646053340000|2022-02-28 13:02:20|694.33|691.69|693.75|691.11|694.33|691.69|693.75|691.11|0
1646053350000|2022-02-28 13:02:30|694.1|691.46|694.69|692.05|694.69|692.05|693.75|691.11|0
1646053360000|2022-02-28 13:02:40|694.33|691.69|695.39|692.75|695.39|692.75|694.33|691.69|0
1646053370000|2022-02-28 13:02:50|695.86|693.22|695.03|692.39|695.86|693.22|695.03|692.39|0
1646053380000|2022-02-28 13:03:00|694.69|692.05|694.69|692.05|694.69|692.05|694.69|692.05|0
1646053390000|2022-02-28 13:03:10|693.75|691.11|693.75|691.11|693.75|691.11|693.28|690.64|0
1646053400000|2022-02-28 13:03:20|693.99|691.35|693.05|690.41|693.99|691.35|693.05|690.41|0
1646053410000|2022-02-28 13:03:30|693.16|690.52|694.1|691.46|694.1|691.46|693.16|690.52|0
1646053420000|2022-02-28 13:03:40|693.63|690.99|693.05|690.41|693.63|690.99|693.05|690.41|0
1646053430000|2022-02-28 13:03:50|692.93|690.29|692.12|689.48|692.93|690.29|691.99|689.35|0
1646053440000|2022-02-28 13:04:00|692.46|689.82|693.16|690.52|693.16|690.52|692.46|689.82|0
1646053450000|2022-02-28 13:04:10|692.93|690.29|693.05|690.41|693.4|690.76|692.93|690.29|0
1646053460000|2022-02-28 13:04:20|692.82|690.18|693.28|690.64|693.28|690.64|692.82|690.18|0
1646053470000|2022-02-28 13:04:30|693.05|690.41|693.99|691.35|693.99|691.35|693.05|690.41|0
1646053480000|2022-02-28 13:04:40|693.63|690.99|693.99|691.35|693.99|691.35|693.52|690.88|0
1646053490000|2022-02-28 13:04:50|693.46|690.82|695.57|692.93|695.57|692.93|693.22|690.58|0
1646053500000|2022-02-28 13:05:00|694.98|692.34|695.34|692.7|695.34|692.7|694.98|692.34|0
1646053510000|2022-02-28 13:05:10|695.57|692.93|696.51|693.87|696.51|693.87|695.57|692.93|0
1646053520000|2022-02-28 13:05:20|696.15|693.51|697.45|694.81|697.45|694.81|696.15|693.51|0
1646053530000|2022-02-28 13:05:30|696.98|694.34|696.98|694.34|696.98|694.34|696.51|693.87|0
1646053540000|2022-02-28 13:05:40|696.74|694.1|696.04|693.4|696.74|694.1|695.57|692.93|0
1646053550000|2022-02-28 13:05:50|695.8|693.16|695.57|692.93|695.8|693.16|695.57|692.93|0
1646053560000|2022-02-28 13:06:00|696.51|693.87|694.74|692.1|696.51|693.87|694.74|692.1|0
1646053570000|2022-02-28 13:06:10|694.4|691.76|693.46|690.82|694.4|691.76|693.46|690.82|0
1646053580000|2022-02-28 13:06:20|693.81|691.17|694.16|691.52|694.27|691.63|693.46|690.82|0
1646053590000|2022-02-28 13:06:30|694.4|691.76|694.51|691.87|694.51|691.87|694.16|691.52|0
1646053600000|2022-02-28 13:06:40|694.16|691.52|694.04|691.4|694.16|691.52|693.81|691.17|0
1646053610000|2022-02-28 13:06:50|694.16|691.52|693.93|691.29|694.16|691.52|693.81|691.17|0
1646053620000|2022-02-28 13:07:00|694.16|691.52|694.51|691.87|694.51|691.87|693.46|690.82|0
1646053630000|2022-02-28 13:07:10|694.27|691.63|693.57|690.93|694.27|691.63|693.34|690.7|0
1646053640000|2022-02-28 13:07:20|694.16|691.52|694.74|692.1|695.21|692.57|694.16|691.52|0
1646053650000|2022-02-28 13:07:30|694.87|692.23|695.21|692.57|695.33|692.69|694.87|692.23|0
1646053660000|2022-02-28 13:07:40|694.98|692.34|695.33|692.69|695.33|692.69|694.98|692.34|0
1646053670000|2022-02-28 13:07:50|694.98|692.34|695.57|692.93|695.57|692.93|694.98|692.34|0
1646053680000|2022-02-28 13:08:00|695.33|692.69|695.45|692.81|695.68|693.04|695.1|692.46|0
1646053690000|2022-02-28 13:08:10|695.1|692.46|695.8|693.16|696.15|693.51|695.1|692.46|0
1646053700000|2022-02-28 13:08:20|696.04|693.4|695.57|692.93|696.04|693.4|695.57|692.93|0
1646053710000|2022-02-28 13:08:30|695.8|693.16|696.04|693.4|696.04|693.4|695.8|693.16|0
1646053720000|2022-02-28 13:08:40|695.92|693.28|695.68|693.04|696.27|693.63|695.57|692.93|0
1646053730000|2022-02-28 13:08:50|696.04|693.4|696.27|693.63|696.27|693.63|696.04|693.4|0
1646053740000|2022-02-28 13:09:00|696.04|693.4|696.62|693.98|696.62|693.98|696.04|693.4|0
1646053750000|2022-02-28 13:09:10|696.86|694.22|695.8|693.16|696.98|694.34|695.8|693.16|0
1646053760000|2022-02-28 13:09:20|696.15|693.51|694.51|691.87|696.15|693.51|694.4|691.76|0
1646053770000|2022-02-28 13:09:30|694.04|691.4|694.04|691.4|694.16|691.52|694.04|691.4|0
1646053780000|2022-02-28 13:09:40|693.69|691.05|694.16|691.52|694.16|691.52|693.69|691.05|0
1646053790000|2022-02-28 13:09:50|694.51|691.87|694.74|692.1|694.74|692.1|694.27|691.63|0
1646053800000|2022-02-28 13:10:00|693.46|690.82|693.81|691.17|693.81|691.17|693.46|690.82|0
1646053810000|2022-02-28 13:10:10|693.69|691.05|693.57|690.93|693.69|691.05|693.46|690.82|0
1646053820000|2022-02-28 13:10:20|694.4|691.76|694.27|691.63|694.63|691.99|694.27|691.63|0
1646053830000|2022-02-28 13:10:30|693.69|691.05|694.04|691.4|694.4|691.76|693.69|691.05|0
1646053840000|2022-02-28 13:10:40|693.8|691.16|693.93|691.29|694.16|691.52|693.8|691.16|0
1646053850000|2022-02-28 13:10:50|694.27|691.63|694.4|691.76|694.4|691.76|694.04|691.4|0
1646053860000|2022-02-28 13:11:00|693.57|690.93|693.69|691.05|693.69|691.05|693.34|690.7|0
1646053870000|2022-02-28 13:11:10|693.57|690.93|693.69|691.05|693.69|691.05|693.34|690.7|0
1646053880000|2022-02-28 13:11:20|693.93|691.29|692.99|690.35|693.93|691.29|692.87|690.23|0
1646053890000|2022-02-28 13:11:30|692.87|690.23|693.1|690.46|693.22|690.58|692.75|690.11|0
1646053900000|2022-02-28 13:11:40|692.87|690.23|693.22|690.58|693.57|690.93|692.75|690.11|0
1646053910000|2022-02-28 13:11:50|693.1|690.46|693.46|690.82|693.57|690.93|693.1|690.46|0
1646053920000|2022-02-28 13:12:00|693.69|691.05|694.4|691.76|694.4|691.76|693.69|691.05|0
1646053930000|2022-02-28 13:12:10|694.27|691.63|694.04|691.4|694.27|691.63|694.04|691.4|0
1646053940000|2022-02-28 13:12:20|693.46|690.82|694.04|691.4|694.27|691.63|693.46|690.82|0
1646053950000|2022-02-28 13:12:30|694.4|691.76|694.04|691.4|694.4|691.76|693.69|691.05|0
1646053960000|2022-02-28 13:12:40|694.4|691.76|694.16|691.52|694.4|691.76|693.69|691.05|0
1646053970000|2022-02-28 13:12:50|693.93|691.29|693.22|690.58|693.93|691.29|693.22|690.58|0
1646053980000|2022-02-28 13:13:00|693.34|690.7|692.75|690.11|693.34|690.7|692.75|690.11|0
1646053990000|2022-02-28 13:13:10|692.4|689.76|692.63|689.99|692.63|689.99|692.4|689.76|0
1646054000000|2022-02-28 13:13:20|692.52|689.88|692.75|690.11|692.75|690.11|692.52|689.88|0
1646054010000|2022-02-28 13:13:30|692.63|689.99|692.63|689.99|692.63|689.99|692.05|689.41|0
1646054020000|2022-02-28 13:13:40|692.52|689.88|692.87|690.23|693.57|690.93|692.52|689.88|0
1646054030000|2022-02-28 13:13:50|693.8|691.16|693.57|690.93|693.8|691.16|693.57|690.93|0
1646054040000|2022-02-28 13:14:00|693.46|690.82|694.74|692.1|694.74|692.1|693.46|690.82|0
1646054050000|2022-02-28 13:14:10|695.1|692.46|694.98|692.34|695.33|692.69|694.98|692.34|0
1646054060000|2022-02-28 13:14:20|694.63|691.99|694.63|691.99|694.63|691.99|694.4|691.76|0
1646054070000|2022-02-28 13:14:30|694.86|692.22|695.57|692.93|695.57|692.93|694.86|692.22|0
1646054080000|2022-02-28 13:14:40|695.68|693.04|696.04|693.4|696.15|693.51|695.68|693.04|0
1646054090000|2022-02-28 13:14:50|695.92|693.28|697.56|694.92|697.56|694.92|695.92|693.28|0
1646054100000|2022-02-28 13:15:00|697.45|694.81|697.32|694.68|698.15|695.51|697.32|694.68|0
1646054110000|2022-02-28 13:15:10|696.85|694.21|696.51|693.87|696.85|694.21|696.51|693.87|0
1646054120000|2022-02-28 13:15:20|696.62|693.98|696.27|693.63|696.62|693.98|696.27|693.63|0
1646054130000|2022-02-28 13:15:30|696.38|693.74|695.57|692.93|696.38|693.74|695.45|692.81|0
1646054140000|2022-02-28 13:15:40|695.92|693.28|696.15|693.51|696.15|693.51|695.92|693.28|0
1646054150000|2022-02-28 13:15:50|696.27|693.63|696.15|693.51|696.27|693.63|696.15|693.51|0
1646054160000|2022-02-28 13:16:00|696.27|693.63|696.27|693.63|696.27|693.63|695.57|692.93|0
1646054170000|2022-02-28 13:16:10|697.32|694.68|695.92|693.28|697.32|694.68|695.92|693.28|0
1646054180000|2022-02-28 13:16:20|695.8|693.16|695.57|692.93|695.8|693.16|695.33|692.69|0
1646054190000|2022-02-28 13:16:30|695.68|693.04|695.21|692.57|695.92|693.28|695.21|692.57|0
1646054200000|2022-02-28 13:16:40|695.45|692.81|695.45|692.81|695.8|693.16|695.45|692.81|0
1646054210000|2022-02-28 13:16:50|695.8|693.16|695.33|692.69|695.8|693.16|695.33|692.69|0
1646054220000|2022-02-28 13:17:00|695.57|692.93|695.21|692.57|695.57|692.93|695.21|692.57|0
1646054230000|2022-02-28 13:17:10|694.86|692.22|694.63|691.99|694.86|692.22|694.63|691.99|0
1646054240000|2022-02-28 13:17:20|694.74|692.1|694.63|691.99|694.74|692.1|694.39|691.75|0
1646054250000|2022-02-28 13:17:30|694.86|692.22|694.63|691.99|695.21|692.57|694.63|691.99|0
1646054260000|2022-02-28 13:17:40|694.86|692.22|695.68|693.04|696.04|693.4|694.86|692.22|0
1646054270000|2022-02-28 13:17:50|696.38|693.74|696.27|693.63|696.38|693.74|696.15|693.51|0
1646054280000|2022-02-28 13:18:00|695.92|693.28|696.27|693.63|696.27|693.63|695.92|693.28|0
1646054300000|2022-02-28 13:18:20|696.04|693.4|696.38|693.74|696.38|693.74|696.04|693.4|0
1646054310000|2022-02-28 13:18:30|696.74|694.1|696.85|694.21|696.85|694.21|696.51|693.87|0
1646054320000|2022-02-28 13:18:40|696.98|694.34|696.74|694.1|696.98|694.34|696.62|693.98|0
1646054330000|2022-02-28 13:18:50|696.27|693.63|696.38|693.74|696.38|693.74|696.04|693.4|0
1646054340000|2022-02-28 13:19:00|695.91|693.27|696.04|693.4|696.27|693.63|695.91|693.27|0
1646054350000|2022-02-28 13:19:10|696.27|693.63|696.04|693.4|696.27|693.63|696.04|693.4|0
1646054360000|2022-02-28 13:19:20|696.27|693.63|696.38|693.74|696.74|694.1|696.27|693.63|0
1646054370000|2022-02-28 13:19:30|696.51|693.87|696.85|694.21|696.85|694.21|696.51|693.87|0
1646054380000|2022-02-28 13:19:40|696.74|694.1|697.21|694.57|697.21|694.57|696.74|694.1|0
1646054390000|2022-02-28 13:19:50|695.91|693.27|695.57|692.93|695.91|693.27|695.21|692.57|0
1646054400000|2022-02-28 13:20:00|695.8|693.16|695.45|692.81|695.8|693.16|695.45|692.81|0
1646054410000|2022-02-28 13:20:10|694.98|692.34|695.21|692.57|695.21|692.57|694.74|692.1|0
1646054420000|2022-02-28 13:20:20|695.33|692.69|694.86|692.22|696.04|693.4|694.86|692.22|0
1646054430000|2022-02-28 13:20:30|694.98|692.34|694.74|692.1|695.21|692.57|694.74|692.1|0
1646054440000|2022-02-28 13:20:40|694.51|691.87|695.1|692.46|695.45|692.81|694.51|691.87|0
1646054450000|2022-02-28 13:20:50|695.21|692.57|696.15|693.51|696.15|693.51|695.21|692.57|0
1646054460000|2022-02-28 13:21:00|696.04|693.4|696.27|693.63|696.27|693.63|696.04|693.4|0
1646054470000|2022-02-28 13:21:10|696.51|693.87|696.74|694.1|696.74|694.1|695.91|693.27|0
1646054480000|2022-02-28 13:21:20|696.51|693.87|696.74|694.1|696.85|694.21|696.51|693.87|0
1646054490000|2022-02-28 13:21:30|696.85|694.21|696.85|694.21|696.85|694.21|696.85|694.21|0
1646054500000|2022-02-28 13:21:40|695.8|693.16|696.74|694.1|696.74|694.1|695.8|693.16|0
1646054510000|2022-02-28 13:21:50|696.85|694.21|696.62|693.98|696.85|694.21|696.62|693.98|0
1646054520000|2022-02-28 13:22:00|696.15|693.51|694.98|692.34|696.15|693.51|694.98|692.34|0
1646054530000|2022-02-28 13:22:10|695.57|692.93|694.86|692.22|695.57|692.93|694.63|691.99|0
1646054540000|2022-02-28 13:22:20|694.98|692.34|695.33|692.69|695.33|692.69|694.98|692.34|0
1646054550000|2022-02-28 13:22:30|695.21|692.57|696.27|693.63|696.27|693.63|695.21|692.57|0
1646054560000|2022-02-28 13:22:40|696.38|693.74|696.51|693.87|696.51|693.87|696.38|693.74|0
1646054570000|2022-02-28 13:22:50|696.85|694.21|697.56|694.92|697.56|694.92|696.74|694.1|0
1646054580000|2022-02-28 13:23:00|697.21|694.57|697.09|694.45|697.32|694.68|697.09|694.45|0
1646054590000|2022-02-28 13:23:10|697.32|694.68|697.56|694.92|697.56|694.92|697.32|694.68|0
1646054600000|2022-02-28 13:23:20|697.79|695.15|696.51|693.87|698.03|695.39|696.51|693.87|0
1646054610000|2022-02-28 13:23:30|696.85|694.21|694.98|692.34|696.85|694.21|694.98|692.34|0
1646054620000|2022-02-28 13:23:40|694.51|691.87|695.57|692.93|695.91|693.27|694.51|691.87|0
1646054630000|2022-02-28 13:23:50|695.44|692.8|695.21|692.57|695.44|692.8|695.21|692.57|0
1646054640000|2022-02-28 13:24:00|695.57|692.93|695.33|692.69|695.68|693.04|695.1|692.46|0
1646054650000|2022-02-28 13:24:10|694.98|692.34|695.33|692.69|695.33|692.69|694.98|692.34|0
1646054660000|2022-02-28 13:24:20|695.21|692.57|695.1|692.46|695.21|692.57|694.86|692.22|0
1646054670000|2022-02-28 13:24:30|695.21|692.57|696.38|693.74|696.38|693.74|695.21|692.57|0
1646054680000|2022-02-28 13:24:40|696.27|693.63|696.38|693.74|696.38|693.74|696.27|693.63|0
1646054690000|2022-02-28 13:24:50|695.8|693.16|695.44|692.8|696.04|693.4|695.33|692.69|0
1646054700000|2022-02-28 13:25:00|695.91|693.27|695.91|693.27|695.91|693.27|695.68|693.04|0
1646054710000|2022-02-28 13:25:10|695.8|693.16|695.91|693.27|695.91|693.27|695.33|692.69|0
1646054720000|2022-02-28 13:25:20|695.57|692.93|695.1|692.46|695.68|693.04|695.1|692.46|0
1646054730000|2022-02-28 13:25:30|695.21|692.57|695.1|692.46|695.21|692.57|695.1|692.46|0
1646054740000|2022-02-28 13:25:40|694.98|692.34|694.74|692.1|694.98|692.34|694.39|691.75|0
1646054750000|2022-02-28 13:25:50|695.21|692.57|696.04|693.4|696.04|693.4|695.21|692.57|0
1646054760000|2022-02-28 13:26:00|696.38|693.74|696.51|693.87|696.51|693.87|696.04|693.4|0
1646054770000|2022-02-28 13:26:10|696.27|693.63|695.44|692.8|696.27|693.63|695.44|692.8|0
1646054780000|2022-02-28 13:26:20|695.21|692.57|695.68|693.04|695.68|693.04|695.21|692.57|0
1646054790000|2022-02-28 13:26:30|696.15|693.51|696.04|693.4|696.15|693.51|696.04|693.4|0
1646054800000|2022-02-28 13:26:40|695.68|693.04|695.8|693.16|695.8|693.16|695.57|692.93|0
1646054810000|2022-02-28 13:26:50|696.04|693.4|696.04|693.4|696.15|693.51|695.91|693.27|0
1646054820000|2022-02-28 13:27:00|695.8|693.16|695.57|692.93|695.8|693.16|695.57|692.93|0
1646054830000|2022-02-28 13:27:10|695.21|692.57|695.68|693.04|695.68|693.04|695.21|692.57|0
1646054840000|2022-02-28 13:27:20|695.44|692.8|695.21|692.57|695.44|692.8|695.21|692.57|0
1646054850000|2022-02-28 13:27:30|695.33|692.69|695.21|692.57|695.33|692.69|695.1|692.46|0
1646054860000|2022-02-28 13:27:40|695.1|692.46|696.04|693.4|696.04|693.4|695.1|692.46|0
1646054870000|2022-02-28 13:27:50|695.44|692.8|695.68|693.04|695.68|693.04|695.21|692.57|0
1646054880000|2022-02-28 13:28:00|695.91|693.27|695.57|692.93|695.91|693.27|695.44|692.8|0
1646054890000|2022-02-28 13:28:10|696.5|693.86|696.5|693.86|696.85|694.21|696.38|693.74|0
1646054900000|2022-02-28 13:28:20|696.38|693.74|696.97|694.33|696.97|694.33|696.38|693.74|0
1646054910000|2022-02-28 13:28:30|697.09|694.45|696.62|693.98|697.09|694.45|696.62|693.98|0
1646054920000|2022-02-28 13:28:40|696.85|694.21|696.74|694.1|696.97|694.33|696.62|693.98|0
1646054930000|2022-02-28 13:28:50|696.97|694.33|696.85|694.21|696.97|694.33|696.85|694.21|0
1646054940000|2022-02-28 13:29:00|696.62|693.98|696.74|694.1|696.85|694.21|696.62|693.98|0
1646054950000|2022-02-28 13:29:10|696.97|694.33|696.97|694.33|696.97|694.33|696.97|694.33|0
1646054960000|2022-02-28 13:29:20|696.85|694.21|695.68|693.04|696.85|694.21|695.68|693.04|0
1646054970000|2022-02-28 13:29:30|696.74|694.1|696.85|694.21|696.85|694.21|696.74|694.1|0
1646054980000|2022-02-28 13:29:40|696.5|693.86|694.39|691.75|696.5|693.86|694.39|691.75|0
1646054990000|2022-02-28 13:29:50|694.51|691.87|693.45|690.81|694.51|691.87|693.22|690.58|0
1646055000000|2022-02-28 13:30:00|693.1|690.46|693.22|690.58|693.57|690.93|693.1|690.46|0
1646055010000|2022-02-28 13:30:10|692.75|690.11|693.45|690.81|693.45|690.81|692.75|690.11|0
1646055020000|2022-02-28 13:30:20|693.33|690.69|692.75|690.11|693.33|690.69|692.63|689.99|0
1646055030000|2022-02-28 13:30:30|692.86|690.22|692.05|689.41|692.86|690.22|692.05|689.41|0
1646055040000|2022-02-28 13:30:40|690.17|687.53|690.88|688.24|690.88|688.24|689.94|687.3|0
1646055050000|2022-02-28 13:30:50|691.22|688.58|691.69|689.05|691.93|689.29|691.22|688.58|0
1646055060000|2022-02-28 13:31:00|692.05|689.41|693.1|690.46|693.1|690.46|692.05|689.41|0
1646055070000|2022-02-28 13:31:10|693.22|690.58|693.22|690.58|693.33|690.69|693.1|690.46|0
1646055080000|2022-02-28 13:31:20|693.45|690.81|693.69|691.05|694.04|691.4|693.45|690.81|0
1646055090000|2022-02-28 13:31:30|694.16|691.52|694.63|691.99|694.63|691.99|694.16|691.52|0
1646055100000|2022-02-28 13:31:40|694.51|691.87|694.63|691.99|694.63|691.99|694.39|691.75|0
1646055110000|2022-02-28 13:31:50|694.86|692.22|695.8|693.16|695.8|693.16|694.86|692.22|0
1646055120000|2022-02-28 13:32:00|695.57|692.93|695.68|693.04|696.03|693.39|695.57|692.93|0
1646055130000|2022-02-28 13:32:10|696.03|693.39|696.38|693.74|696.38|693.74|695.68|693.04|0
1646055140000|2022-02-28 13:32:20|696.74|694.1|697.79|695.15|697.79|695.15|696.74|694.1|0
1646055150000|2022-02-28 13:32:30|696.85|694.21|697.09|694.45|697.09|694.45|696.27|693.63|0
1646055160000|2022-02-28 13:32:40|696.97|694.33|696.85|694.21|697.32|694.68|696.85|694.21|0
1646055170000|2022-02-28 13:32:50|697.09|694.45|696.97|694.33|697.09|694.45|696.85|694.21|0
1646055180000|2022-02-28 13:33:00|697.44|694.8|696.15|693.51|697.44|694.8|696.15|693.51|0
1646055190000|2022-02-28 13:33:10|696.74|694.1|696.85|694.21|696.85|694.21|696.74|694.1|0
1646055200000|2022-02-28 13:33:20|696.74|694.1|697.09|694.45|697.09|694.45|696.62|693.98|0
1646055210000|2022-02-28 13:33:30|696.38|693.74|697.56|694.92|697.56|694.92|696.27|693.63|0
1646055220000|2022-02-28 13:33:40|698.03|695.39|697.79|695.15|698.03|695.39|697.56|694.92|0
1646055230000|2022-02-28 13:33:50|697.09|694.45|697.79|695.15|697.79|695.15|697.09|694.45|0
1646055240000|2022-02-28 13:34:00|698.15|695.51|698.5|695.86|698.5|695.86|698.15|695.51|0
1646055250000|2022-02-28 13:34:10|698.96|696.32|702.49|699.85|702.49|699.85|698.96|696.32|0
1646055260000|2022-02-28 13:34:20|702.14|699.5|701.79|699.15|702.14|699.5|701.55|698.91|0
1646055270000|2022-02-28 13:34:30|701.44|698.8|700.97|698.33|701.44|698.8|700.97|698.33|0
1646055280000|2022-02-28 13:34:40|700.84|698.2|701.55|698.91|701.55|698.91|700.84|698.2|0
1646055290000|2022-02-28 13:34:50|701.31|698.67|700.97|698.33|701.31|698.67|700.73|698.09|0
1646055300000|2022-02-28 13:35:00|701.08|698.44|701.2|698.56|701.2|698.56|700.97|698.33|0
1646055310000|2022-02-28 13:35:10|700.37|697.73|700.84|698.2|700.84|698.2|700.37|697.73|0
1646055320000|2022-02-28 13:35:20|701.78|699.14|703.2|700.56|703.43|700.79|701.78|699.14|0
1646055330000|2022-02-28 13:35:30|703.43|700.79|702.38|699.74|703.43|700.79|702.38|699.74|0
1646055340000|2022-02-28 13:35:40|702.49|699.85|703.08|700.44|703.08|700.44|702.49|699.85|0
1646055350000|2022-02-28 13:35:50|703.2|700.56|703.2|700.56|703.43|700.79|702.85|700.21|0
1646055360000|2022-02-28 13:36:00|704.37|701.73|703.9|701.26|704.49|701.85|703.9|701.26|0
1646055370000|2022-02-28 13:36:10|703.2|700.56|702.73|700.09|703.43|700.79|702.73|700.09|0
1646055380000|2022-02-28 13:36:20|702.49|699.85|702.73|700.09|702.73|700.09|702.38|699.74|0
1646055390000|2022-02-28 13:36:30|703.55|700.91|703.2|700.56|703.55|700.91|703.08|700.44|0
1646055400000|2022-02-28 13:36:40|703.67|701.03|703.67|701.03|703.79|701.15|703.2|700.56|0
1646055410000|2022-02-28 13:36:50|703.2|700.56|703.2|700.56|703.43|700.79|703.08|700.44|0
1646055420000|2022-02-28 13:37:00|703.79|701.15|703.67|701.03|703.79|701.15|703.32|700.68|0
1646055430000|2022-02-28 13:37:10|703.55|700.91|704.37|701.73|704.37|701.73|703.55|700.91|0
1646055440000|2022-02-28 13:37:20|703.9|701.26|703.67|701.03|703.9|701.26|703.43|700.79|0
1646055450000|2022-02-28 13:37:30|702.96|700.32|702.96|700.32|703.43|700.79|702.96|700.32|0
1646055460000|2022-02-28 13:37:40|702.73|700.09|703.43|700.79|703.43|700.79|702.73|700.09|0
1646055470000|2022-02-28 13:37:50|704.02|701.38|703.43|700.79|704.02|701.38|703.2|700.56|0
1646055480000|2022-02-28 13:38:00|703.67|701.03|702.85|700.21|703.67|701.03|702.85|700.21|0
1646055490000|2022-02-28 13:38:10|703.32|700.68|703.79|701.15|703.79|701.15|703.2|700.56|0
1646055500000|2022-02-28 13:38:20|703.32|700.68|703.67|701.03|703.67|701.03|703.32|700.68|0
1646055510000|2022-02-28 13:38:30|703.2|700.56|702.96|700.32|703.2|700.56|702.73|700.09|0
1646055530000|2022-02-28 13:38:50|702.73|700.09|703.2|700.56|703.2|700.56|702.73|700.09|0
1646055540000|2022-02-28 13:39:00|702.96|700.32|702.96|700.32|702.96|700.32|702.96|700.32|0
1646055550000|2022-02-28 13:39:10|702.73|700.09|703.43|700.79|703.43|700.79|702.73|700.09|0
1646055560000|2022-02-28 13:39:20|703.67|701.03|703.67|701.03|703.67|701.03|703.43|700.79|0
1646055570000|2022-02-28 13:39:30|704.02|701.38|704.84|702.2|704.84|702.2|704.02|701.38|0
1646055580000|2022-02-28 13:39:40|705.08|702.44|705.08|702.44|705.2|702.56|704.73|702.09|0
1646055590000|2022-02-28 13:39:50|705.31|702.67|705.44|702.8|705.44|702.8|705.08|702.44|0
1646055600000|2022-02-28 13:40:00|705.78|703.14|707.9|705.26|708.73|706.09|705.78|703.14|0
1646055610000|2022-02-28 13:40:10|707.79|705.15|707.67|705.03|707.9|705.26|707.08|704.44|0
1646055620000|2022-02-28 13:40:20|706.73|704.09|705.31|702.67|706.73|704.09|705.31|702.67|0
1646055630000|2022-02-28 13:40:30|704.84|702.2|704.37|701.73|704.84|702.2|704.37|701.73|0
1646055640000|2022-02-28 13:40:40|704.14|701.5|705.08|702.44|705.08|702.44|704.14|701.5|0
1646055650000|2022-02-28 13:40:50|704.61|701.97|704.14|701.5|704.61|701.97|704.02|701.38|0
1646055660000|2022-02-28 13:41:00|703.9|701.26|703.2|700.56|704.14|701.5|703.2|700.56|0
1646055670000|2022-02-28 13:41:10|703.55|700.91|703.79|701.15|703.79|701.15|703.55|700.91|0
1646055680000|2022-02-28 13:41:20|704.02|701.38|703.2|700.56|704.02|701.38|703.2|700.56|0
1646055690000|2022-02-28 13:41:30|703.67|701.03|704.37|701.73|704.37|701.73|703.67|701.03|0
1646055700000|2022-02-28 13:41:40|704.84|702.2|704.96|702.32|705.2|702.56|704.73|702.09|0
1646055710000|2022-02-28 13:41:50|705.08|702.44|704.96|702.32|705.08|702.44|704.84|702.2|0
1646055720000|2022-02-28 13:42:00|704.49|701.85|705.55|702.91|705.55|702.91|704.37|701.73|0
1646055730000|2022-02-28 13:42:10|705.31|702.67|705.55|702.91|705.55|702.91|705.31|702.67|0
1646055740000|2022-02-28 13:42:20|705.78|703.14|705.31|702.67|705.78|703.14|704.96|702.32|0
1646055750000|2022-02-28 13:42:30|705.78|703.14|705.55|702.91|705.78|703.14|705.08|702.44|0
1646055760000|2022-02-28 13:42:40|705.78|703.14|705.78|703.14|706.02|703.38|705.44|702.8|0
1646055770000|2022-02-28 13:42:50|706.02|703.38|708.85|706.21|708.85|706.21|706.02|703.38|0
1646055780000|2022-02-28 13:43:00|707.9|705.26|708.14|705.5|708.26|705.62|707.9|705.26|0
1646055790000|2022-02-28 13:43:10|708.61|705.97|709.08|706.44|710.02|707.38|708.61|705.97|0
1646055800000|2022-02-28 13:43:20|709.55|706.91|707.9|705.26|709.55|706.91|707.9|705.26|0
1646055810000|2022-02-28 13:43:30|708.61|705.97|708.85|706.21|708.85|706.21|708.37|705.73|0
1646055820000|2022-02-28 13:43:40|708.61|705.97|708.85|706.21|709.08|706.44|708.61|705.97|0
1646055830000|2022-02-28 13:43:50|709.08|706.44|709.44|706.8|709.44|706.8|709.08|706.44|0
1646055840000|2022-02-28 13:44:00|709.55|706.91|708.61|705.97|709.55|706.91|708.61|705.97|0
1646055850000|2022-02-28 13:44:10|708.14|705.5|707.9|705.26|708.5|705.86|707.9|705.26|0
1646055860000|2022-02-28 13:44:20|707.67|705.03|707.43|704.79|708.37|705.73|707.43|704.79|0
1646055870000|2022-02-28 13:44:30|707.67|705.03|707.9|705.26|707.9|705.26|707.67|705.03|0
1646055880000|2022-02-28 13:44:40|708.03|705.39|708.14|705.5|709.08|706.44|708.03|705.39|0
1646055890000|2022-02-28 13:44:50|708.61|705.97|707.67|705.03|708.61|705.97|707.67|705.03|0
1646055900000|2022-02-28 13:45:00|706.73|704.09|707.32|704.68|707.32|704.68|706.49|703.85|0
1646055910000|2022-02-28 13:45:10|706.49|703.85|706.61|703.97|706.61|703.97|706.49|703.85|0
1646055920000|2022-02-28 13:45:20|706.96|704.32|706.25|703.61|706.96|704.32|706.25|703.61|0
1646055930000|2022-02-28 13:45:30|706.73|704.09|706.25|703.61|706.73|704.09|706.25|703.61|0
1646055940000|2022-02-28 13:45:40|706.38|703.74|705.67|703.03|706.38|703.74|705.67|703.03|0
1646055950000|2022-02-28 13:45:50|705.08|702.44|704.37|701.73|705.08|702.44|704.26|701.62|0
1646055960000|2022-02-28 13:46:00|704.61|701.97|705.31|702.67|705.31|702.67|704.61|701.97|0
1646055970000|2022-02-28 13:46:10|705.67|703.03|705.78|703.14|706.25|703.61|705.67|703.03|0
1646055980000|2022-02-28 13:46:20|705.55|702.91|704.96|702.32|705.55|702.91|704.96|702.32|0
1646055990000|2022-02-28 13:46:30|705.08|702.44|705.55|702.91|705.55|702.91|705.08|702.44|0
1646056000000|2022-02-28 13:46:40|705.31|702.67|705.67|703.03|705.78|703.14|705.08|702.44|0
1646056010000|2022-02-28 13:46:50|705.78|703.14|706.73|704.09|706.96|704.32|705.78|703.14|0
1646056020000|2022-02-28 13:47:00|706.49|703.85|706.73|704.09|706.73|704.09|706.25|703.61|0
1646056030000|2022-02-28 13:47:10|706.25|703.61|706.02|703.38|706.25|703.61|705.78|703.14|0
1646056040000|2022-02-28 13:47:20|705.2|702.56|705.08|702.44|705.78|703.14|705.08|702.44|0
1646056050000|2022-02-28 13:47:30|705.31|702.67|705.2|702.56|705.31|702.67|705.2|702.56|0
1646056060000|2022-02-28 13:47:40|704.84|702.2|704.84|702.2|704.84|702.2|704.73|702.09|0
1646056070000|2022-02-28 13:47:50|704.61|701.97|704.84|702.2|704.84|702.2|704.37|701.73|0
1646056080000|2022-02-28 13:48:00|704.73|702.09|704.14|701.5|704.73|702.09|704.14|701.5|0
1646056090000|2022-02-28 13:48:10|704.37|701.73|705.31|702.67|705.31|702.67|704.37|701.73|0
1646056100000|2022-02-28 13:48:20|704.49|701.85|703.66|701.02|704.49|701.85|703.66|701.02|0
1646056110000|2022-02-28 13:48:30|703.55|700.91|703.79|701.15|704.14|701.5|703.55|700.91|0
1646056120000|2022-02-28 13:48:40|704.14|701.5|703.9|701.26|704.14|701.5|703.66|701.02|0
1646056130000|2022-02-28 13:48:50|704.37|701.73|704.14|701.5|704.37|701.73|704.02|701.38|0
1646056140000|2022-02-28 13:49:00|703.66|701.02|703.66|701.02|703.9|701.26|703.66|701.02|0
1646056150000|2022-02-28 13:49:10|703.43|700.79|702.61|699.97|703.43|700.79|702.61|699.97|0
1646056160000|2022-02-28 13:49:20|702.25|699.61|702.25|699.61|702.49|699.85|702.25|699.61|0
1646056170000|2022-02-28 13:49:30|702.49|699.85|702.02|699.38|702.49|699.85|702.02|699.38|0
1646056180000|2022-02-28 13:49:40|702.25|699.61|702.49|699.85|702.49|699.85|702.25|699.61|0
1646056190000|2022-02-28 13:49:50|702.72|700.08|701.31|698.67|702.72|700.08|701.31|698.67|0
1646056200000|2022-02-28 13:50:00|701.55|698.91|701.78|699.14|701.78|699.14|701.31|698.67|0
1646056210000|2022-02-28 13:50:10|701.31|698.67|701.08|698.44|701.31|698.67|701.08|698.44|0
1646056220000|2022-02-28 13:50:20|700.84|698.2|700.61|697.97|700.84|698.2|700.61|697.97|0
1646056230000|2022-02-28 13:50:30|701.08|698.44|700.73|698.09|701.08|698.44|700.61|697.97|0
1646056240000|2022-02-28 13:50:40|700.84|698.2|701.55|698.91|701.55|698.91|700.84|698.2|0
1646056250000|2022-02-28 13:50:50|701.78|699.14|701.08|698.44|701.78|699.14|701.08|698.44|0
1646056260000|2022-02-28 13:51:00|701.31|698.67|700.14|697.5|701.31|698.67|700.14|697.5|0
1646056270000|2022-02-28 13:51:10|699.9|697.26|699.9|697.26|699.9|697.26|699.9|697.26|0
1646056280000|2022-02-28 13:51:20|699.43|696.79|698.73|696.09|699.43|696.79|698.73|696.09|0
1646056290000|2022-02-28 13:51:30|698.26|695.62|698.49|695.85|698.49|695.85|698.02|695.38|0
1646056300000|2022-02-28 13:51:40|698.02|695.38|697.21|694.57|698.02|695.38|697.21|694.57|0
1646056310000|2022-02-28 13:51:50|697.08|694.44|696.27|693.63|697.08|694.44|696.27|693.63|0
1646056320000|2022-02-28 13:52:00|696.61|693.97|696.27|693.63|696.61|693.97|696.14|693.5|0
1646056330000|2022-02-28 13:52:10|695.91|693.27|696.61|693.97|696.61|693.97|695.91|693.27|0
1646056340000|2022-02-28 13:52:20|696.38|693.74|696.61|693.97|696.61|693.97|696.38|693.74|0
1646056350000|2022-02-28 13:52:30|696.38|693.74|696.03|693.39|696.61|693.97|696.03|693.39|0
1646056360000|2022-02-28 13:52:40|695.91|693.27|695.8|693.16|695.91|693.27|695.44|692.8|0
1646056370000|2022-02-28 13:52:50|695.91|693.27|694.74|692.1|695.91|693.27|694.74|692.1|0
1646056380000|2022-02-28 13:53:00|694.5|691.86|695.44|692.8|695.44|692.8|694.5|691.86|0
1646056390000|2022-02-28 13:53:10|696.03|693.39|694.27|691.63|696.03|693.39|694.27|691.63|0
1646056400000|2022-02-28 13:53:20|693.8|691.16|694.03|691.39|694.27|691.63|693.8|691.16|0
1646056410000|2022-02-28 13:53:30|694.27|691.63|694.62|691.98|694.62|691.98|694.27|691.63|0
1646056420000|2022-02-28 13:53:40|694.27|691.63|693.33|690.69|694.27|691.63|693.33|690.69|0
1646056430000|2022-02-28 13:53:50|693.8|691.16|695.67|693.03|695.67|693.03|693.8|691.16|0
1646056440000|2022-02-28 13:54:00|696.14|693.5|697.08|694.44|697.08|694.44|696.14|693.5|0
1646056450000|2022-02-28 13:54:10|696.85|694.21|697.08|694.44|697.32|694.68|696.85|694.21|0
1646056460000|2022-02-28 13:54:20|697.32|694.68|697.79|695.15|697.79|695.15|697.32|694.68|0
1646056470000|2022-02-28 13:54:30|697.32|694.68|697.32|694.68|697.79|695.15|697.32|694.68|0
1646056480000|2022-02-28 13:54:40|697.55|694.91|697.32|694.68|697.55|694.91|697.21|694.57|0
1646056490000|2022-02-28 13:54:50|697.44|694.8|698.96|696.32|698.96|696.32|697.44|694.8|0
1646056500000|2022-02-28 13:55:00|698.73|696.09|698.14|695.5|698.73|696.09|698.14|695.5|0
1646056510000|2022-02-28 13:55:10|698.61|695.97|698.33|695.69|698.73|696.09|698.33|695.69|0
1646056520000|2022-02-28 13:55:20|698.21|695.57|698.68|696.04|698.92|696.28|698.21|695.57|0
1646056530000|2022-02-28 13:55:30|698.8|696.16|698.8|696.16|699.04|696.4|698.8|696.16|0
1646056540000|2022-02-28 13:55:40|699.39|696.75|699.39|696.75|699.39|696.75|699.15|696.51|0
1646056550000|2022-02-28 13:55:50|699.15|696.51|699.04|696.4|699.39|696.75|699.04|696.4|0
1646056560000|2022-02-28 13:56:00|699.39|696.75|699.27|696.63|699.62|696.98|699.15|696.51|0
1646056570000|2022-02-28 13:56:10|699.39|696.75|699.15|696.51|699.39|696.75|699.15|696.51|0
1646056580000|2022-02-28 13:56:20|699.98|697.34|699.62|696.98|699.98|697.34|699.62|696.98|0
1646056590000|2022-02-28 13:56:30|700.22|697.58|700.92|698.28|700.92|698.28|700.22|697.58|0
1646056600000|2022-02-28 13:56:40|701.74|699.1|701.51|698.87|701.74|699.1|701.16|698.52|0
1646056610000|2022-02-28 13:56:50|701.86|699.22|699.62|696.98|702.21|699.57|699.39|696.75|0
1646056620000|2022-02-28 13:57:00|699.86|697.22|700.56|697.92|700.56|697.92|699.86|697.22|0
1646056630000|2022-02-28 13:57:10|700.8|698.16|700.33|697.69|700.8|698.16|700.33|697.69|0
1646056640000|2022-02-28 13:57:20|700.09|697.45|700.09|697.45|700.56|697.92|700.09|697.45|0
1646056650000|2022-02-28 13:57:30|700.45|697.81|700.92|698.28|700.92|698.28|700.09|697.45|0
1646056660000|2022-02-28 13:57:40|700.56|697.92|700.56|697.92|701.03|698.39|700.56|697.92|0
1646056670000|2022-02-28 13:57:50|700.33|697.69|700.92|698.28|700.92|698.28|700.33|697.69|0
1646056680000|2022-02-28 13:58:00|701.03|698.39|701.03|698.39|701.27|698.63|701.03|698.39|0
1646056690000|2022-02-28 13:58:10|701.39|698.75|701.51|698.87|701.51|698.87|701.27|698.63|0
1646056700000|2022-02-28 13:58:20|701.03|698.39|701.51|698.87|701.51|698.87|701.03|698.39|0
1646056710000|2022-02-28 13:58:30|701.74|699.1|700.56|697.92|701.74|699.1|700.56|697.92|0
1646056720000|2022-02-28 13:58:40|700.92|698.28|701.39|698.75|701.39|698.75|700.92|698.28|0
1646056730000|2022-02-28 13:58:50|701.03|698.39|701.27|698.63|701.27|698.63|701.03|698.39|0
1646056740000|2022-02-28 13:59:00|701.51|698.87|701.27|698.63|701.51|698.87|701.27|698.63|0
1646056750000|2022-02-28 13:59:10|700.8|698.16|700.56|697.92|700.8|698.16|700.56|697.92|0
1646056760000|2022-02-28 13:59:20|700.69|698.05|700.92|698.28|700.92|698.28|700.69|698.05|0
1646056770000|2022-02-28 13:59:30|700.8|698.16|701.39|698.75|701.39|698.75|700.8|698.16|0
1646056780000|2022-02-28 13:59:40|701.27|698.63|701.51|698.87|701.51|698.87|701.27|698.63|0
1646056790000|2022-02-28 13:59:50|701.74|699.1|701.51|698.87|701.74|699.1|701.51|698.87|0
1646056800000|2022-02-28 14:00:00|701.5|698.86|701.98|699.34|701.98|699.34|701.5|698.86|0
1646056810000|2022-02-28 14:00:10|702.21|699.57|702.68|700.04|702.68|700.04|702.21|699.57|0
1646056820000|2022-02-28 14:00:20|702.45|699.81|703.15|700.51|703.15|700.51|702.45|699.81|0
1646056830000|2022-02-28 14:00:30|702.92|700.28|702.21|699.57|702.92|700.28|702.21|699.57|0
1646056840000|2022-02-28 14:00:40|702.45|699.81|703.15|700.51|703.15|700.51|702.45|699.81|0
1646056850000|2022-02-28 14:00:50|703.86|701.22|704.57|701.93|704.57|701.93|703.39|700.75|0
1646056860000|2022-02-28 14:01:00|704.1|701.46|703.15|700.51|704.1|701.46|703.15|700.51|0
1646056870000|2022-02-28 14:01:10|703.39|700.75|702.68|700.04|703.39|700.75|702.68|700.04|0
1646056880000|2022-02-28 14:01:20|702.8|700.16|701.74|699.1|702.8|700.16|701.74|699.1|0
1646056890000|2022-02-28 14:01:30|701.03|698.39|699.86|697.22|701.03|698.39|699.86|697.22|0
1646056900000|2022-02-28 14:01:40|699.62|696.98|699.86|697.22|699.86|697.22|699.62|696.98|0
1646056910000|2022-02-28 14:01:50|697.74|695.1|698.68|696.04|699.04|696.4|697.74|695.1|0
1646056920000|2022-02-28 14:02:00|699.15|696.51|699.15|696.51|699.39|696.75|699.15|696.51|0
1646056930000|2022-02-28 14:02:10|698.92|696.28|698.68|696.04|698.92|696.28|698.57|695.93|0
1646056940000|2022-02-28 14:02:20|699.15|696.51|699.15|696.51|699.15|696.51|699.04|696.4|0
1646056950000|2022-02-28 14:02:30|698.68|696.04|699.04|696.4|699.15|696.51|698.68|696.04|0
1646056960000|2022-02-28 14:02:40|698.45|695.81|698.45|695.81|698.92|696.28|698.45|695.81|0
1646056970000|2022-02-28 14:02:50|697.74|695.1|698.45|695.81|698.45|695.81|697.74|695.1|0
1646056980000|2022-02-28 14:03:00|698.21|695.57|696.8|694.16|698.21|695.57|696.33|693.69|0
1646056990000|2022-02-28 14:03:10|697.03|694.39|696.33|693.69|697.03|694.39|696.33|693.69|0
1646057000000|2022-02-28 14:03:20|696.56|693.92|695.86|693.22|696.56|693.92|695.86|693.22|0
1646057010000|2022-02-28 14:03:30|696.56|693.92|697.27|694.63|697.27|694.63|696.56|693.92|0
1646057020000|2022-02-28 14:03:40|696.8|694.16|696.8|694.16|696.92|694.28|696.56|693.92|0
1646057030000|2022-02-28 14:03:50|696.56|693.92|695.86|693.22|696.8|694.16|695.86|693.22|0
1646057040000|2022-02-28 14:04:00|695.62|692.98|696.09|693.45|696.09|693.45|695.62|692.98|0
1646057050000|2022-02-28 14:04:10|696.33|693.69|695.15|692.51|696.33|693.69|695.15|692.51|0
1646057060000|2022-02-28 14:04:20|694.92|692.28|694.92|692.28|695.39|692.75|694.92|692.28|0
1646057070000|2022-02-28 14:04:30|695.15|692.51|695.39|692.75|695.39|692.75|695.15|692.51|0
1646057080000|2022-02-28 14:04:40|695.62|692.98|695.75|693.11|695.75|693.11|695.62|692.98|0
1646057090000|2022-02-28 14:04:50|695.86|693.22|695.86|693.22|696.09|693.45|695.86|693.22|0
1646057100000|2022-02-28 14:05:00|695.75|693.11|695.39|692.75|695.75|693.11|695.39|692.75|0
1646057110000|2022-02-28 14:05:10|695.62|692.98|696.33|693.69|696.33|693.69|695.62|692.98|0
1646057120000|2022-02-28 14:05:20|696.56|693.92|696.56|693.92|696.56|693.92|696.33|693.69|0
1646057130000|2022-02-28 14:05:30|696.8|694.16|696.8|694.16|696.8|694.16|696.8|694.16|0
1646057140000|2022-02-28 14:05:40|696.56|693.92|694.92|692.28|696.56|693.92|694.92|692.28|0
1646057150000|2022-02-28 14:05:50|695.62|692.98|694.21|691.57|695.62|692.98|694.21|691.57|0
1646057160000|2022-02-28 14:06:00|693.74|691.1|694.68|692.04|694.68|692.04|693.74|691.1|0
1646057170000|2022-02-28 14:06:10|694.57|691.93|694.57|691.93|694.81|692.17|694.57|691.93|0
1646057180000|2022-02-28 14:06:20|695.15|692.51|696.09|693.45|696.09|693.45|695.15|692.51|0
1646057190000|2022-02-28 14:06:30|695.86|693.22|695.62|692.98|695.86|693.22|695.62|692.98|0
1646057200000|2022-02-28 14:06:40|695.86|693.22|696.09|693.45|696.09|693.45|695.86|693.22|0
1646057210000|2022-02-28 14:06:50|695.86|693.22|696.09|693.45|696.33|693.69|695.86|693.22|0
1646057220000|2022-02-28 14:07:00|694.92|692.28|696.33|693.69|696.33|693.69|694.92|692.28|0
1646057230000|2022-02-28 14:07:10|696.09|693.45|695.86|693.22|696.09|693.45|695.39|692.75|0
1646057240000|2022-02-28 14:07:20|696.09|693.45|695.39|692.75|696.33|693.69|695.39|692.75|0
1646057250000|2022-02-28 14:07:30|696.09|693.45|695.86|693.22|696.33|693.69|695.86|693.22|0
1646057260000|2022-02-28 14:07:40|695.62|692.98|695.62|692.98|695.62|692.98|695.62|692.98|0
1646057270000|2022-02-28 14:07:50|695.15|692.51|694.92|692.28|695.28|692.64|694.92|692.28|0
1646057280000|2022-02-28 14:08:00|695.62|692.98|695.39|692.75|695.62|692.98|695.39|692.75|0
1646057290000|2022-02-28 14:08:10|695.51|692.87|695.15|692.51|695.62|692.98|695.15|692.51|0
1646057300000|2022-02-28 14:08:20|694.68|692.04|694.68|692.04|694.68|692.04|694.45|691.81|0
1646057310000|2022-02-28 14:08:30|694.92|692.28|695.39|692.75|695.39|692.75|694.68|692.04|0
1646057320000|2022-02-28 14:08:40|695.62|692.98|695.15|692.51|695.62|692.98|694.92|692.28|0
1646057330000|2022-02-28 14:08:50|695.39|692.75|695.86|693.22|695.86|693.22|695.39|692.75|0
1646057340000|2022-02-28 14:09:00|695.62|692.98|695.86|693.22|695.86|693.22|695.15|692.51|0
1646057350000|2022-02-28 14:09:10|695.62|692.98|695.62|692.98|695.75|693.11|695.62|692.98|0
1646057360000|2022-02-28 14:09:20|696.09|693.45|694.68|692.04|696.09|693.45|694.68|692.04|0
1646057370000|2022-02-28 14:09:30|694.45|691.81|694.45|691.81|694.45|691.81|694.45|691.81|0
1646057380000|2022-02-28 14:09:40|693.98|691.34|694.21|691.57|694.21|691.57|693.98|691.34|0
1646057390000|2022-02-28 14:09:50|694.45|691.81|693.51|690.87|694.45|691.81|693.51|690.87|0
1646057400000|2022-02-28 14:10:00|693.04|690.4|693.51|690.87|693.87|691.23|693.04|690.4|0
1646057410000|2022-02-28 14:10:10|693.98|691.34|694.45|691.81|694.57|691.93|693.98|691.34|0
1646057420000|2022-02-28 14:10:20|695.15|692.51|695.15|692.51|695.15|692.51|694.92|692.28|0
1646057430000|2022-02-28 14:10:30|695.39|692.75|694.92|692.28|695.39|692.75|694.92|692.28|0
1646057440000|2022-02-28 14:10:40|695.39|692.75|695.86|693.22|695.86|693.22|695.28|692.64|0
1646057450000|2022-02-28 14:10:50|695.62|692.98|696.09|693.45|696.09|693.45|695.62|692.98|0
1646057460000|2022-02-28 14:11:00|696.33|693.69|696.33|693.69|696.56|693.92|696.09|693.45|0
1646057470000|2022-02-28 14:11:10|695.75|693.11|696.09|693.45|696.09|693.45|695.75|693.11|0
1646057480000|2022-02-28 14:11:20|696.56|693.92|696.09|693.45|696.56|693.92|696.09|693.45|0
1646057490000|2022-02-28 14:11:30|695.86|693.22|695.62|692.98|696.33|693.69|695.62|692.98|0
1646057500000|2022-02-28 14:11:40|695.98|693.34|695.86|693.22|696.33|693.69|695.86|693.22|0
1646057510000|2022-02-28 14:11:50|695.39|692.75|695.86|693.22|695.86|693.22|695.39|692.75|0
1646057520000|2022-02-28 14:12:00|694.68|692.04|694.92|692.28|695.15|692.51|694.68|692.04|0
1646057530000|2022-02-28 14:12:10|695.15|692.51|694.68|692.04|695.39|692.75|694.68|692.04|0
1646057540000|2022-02-28 14:12:20|694.45|691.81|694.68|692.04|694.68|692.04|694.45|691.81|0
1646057550000|2022-02-28 14:12:30|694.21|691.57|693.51|690.87|694.21|691.57|693.51|690.87|0
1646057560000|2022-02-28 14:12:40|693.63|690.99|693.74|691.1|693.74|691.1|693.51|690.87|0
1646057570000|2022-02-28 14:12:50|693.98|691.34|693.98|691.34|693.98|691.34|693.98|691.34|0
1646057580000|2022-02-28 14:13:00|693.51|690.87|693.27|690.63|693.51|690.87|693.27|690.63|0
1646057590000|2022-02-28 14:13:10|693.04|690.4|692.8|690.16|693.04|690.4|692.69|690.05|0
1646057600000|2022-02-28 14:13:20|692.57|689.93|692.1|689.46|692.8|690.16|692.1|689.46|0
1646057610000|2022-02-28 14:13:30|691.87|689.23|692.22|689.58|692.22|689.58|691.87|689.23|0
1646057620000|2022-02-28 14:13:40|692.1|689.46|692.1|689.46|692.22|689.58|692.1|689.46|0
1646057630000|2022-02-28 14:13:50|691.87|689.23|692.1|689.46|692.1|689.46|691.87|689.23|0
1646057640000|2022-02-28 14:14:00|692.57|689.93|692.1|689.46|692.57|689.93|691.99|689.35|0
1646057650000|2022-02-28 14:14:10|692.22|689.58|691.87|689.23|692.22|689.58|691.87|689.23|0
1646057660000|2022-02-28 14:14:20|692.1|689.46|692.1|689.46|692.1|689.46|692.1|689.46|0
1646057670000|2022-02-28 14:14:30|691.63|688.99|693.98|691.34|695.39|692.75|691.63|688.99|0
1646057680000|2022-02-28 14:14:40|695.39|692.75|695.15|692.51|695.39|692.75|694.68|692.04|0
1646057690000|2022-02-28 14:14:50|694.92|692.28|693.04|690.4|694.92|692.28|693.04|690.4|0
1646057700000|2022-02-28 14:15:00|692.34|689.7|692.1|689.46|692.34|689.7|691.87|689.23|0
1646057710000|2022-02-28 14:15:10|693.04|690.4|693.04|690.4|693.16|690.52|693.04|690.4|0
1646057720000|2022-02-28 14:15:20|692.8|690.16|693.04|690.4|693.04|690.4|692.69|690.05|0
1646057730000|2022-02-28 14:15:30|692.93|690.29|690.22|687.58|692.93|690.29|690.22|687.58|0
1646057740000|2022-02-28 14:15:40|689.99|687.35|688.94|686.3|689.99|687.35|688.94|686.3|0
1646057750000|2022-02-28 14:15:50|689.05|686.41|689.29|686.65|689.29|686.65|689.05|686.41|0
1646057760000|2022-02-28 14:16:00|689.05|686.41|689.75|687.11|689.99|687.35|689.05|686.41|0
1646057770000|2022-02-28 14:16:10|689.64|687|689.52|686.88|689.64|687|689.29|686.65|0
1646057780000|2022-02-28 14:16:20|689.29|686.65|689.52|686.88|689.52|686.88|689.29|686.65|0
1646057790000|2022-02-28 14:16:30|689.75|687.11|688.82|686.18|689.75|687.11|688.82|686.18|0
1646057800000|2022-02-28 14:16:40|689.05|686.41|688.58|685.94|689.05|686.41|688.35|685.71|0
1646057810000|2022-02-28 14:16:50|689.29|686.65|689.05|686.41|689.29|686.65|688.58|685.94|0
1646057820000|2022-02-28 14:17:00|689.52|686.88|690.22|687.58|690.22|687.58|689.52|686.88|0
1646057830000|2022-02-28 14:17:10|690.46|687.82|690.46|687.82|690.69|688.05|690.46|687.82|0
1646057840000|2022-02-28 14:17:20|690.58|687.94|689.29|686.65|690.58|687.94|689.29|686.65|0
1646057850000|2022-02-28 14:17:30|689.99|687.35|689.75|687.11|689.99|687.35|689.75|687.11|0
1646057860000|2022-02-28 14:17:40|690.22|687.58|689.75|687.11|690.22|687.58|689.75|687.11|0
1646057870000|2022-02-28 14:17:50|689.64|687|689.52|686.88|689.64|687|689.29|686.65|0
1646057880000|2022-02-28 14:18:00|689.29|686.65|689.52|686.88|689.75|687.11|689.29|686.65|0
1646057890000|2022-02-28 14:18:10|689.29|686.65|689.28|686.64|689.29|686.65|689.05|686.41|0
1646057900000|2022-02-28 14:18:20|689.52|686.88|690.46|687.82|690.46|687.82|689.52|686.88|0
1646057910000|2022-02-28 14:18:30|690.69|688.05|690.93|688.29|690.93|688.29|690.46|687.82|0
1646057920000|2022-02-28 14:18:40|691.4|688.76|691.4|688.76|691.63|688.99|691.4|688.76|0
1646057930000|2022-02-28 14:18:50|691.63|688.99|692.1|689.46|692.8|690.16|691.63|688.99|0
1646057940000|2022-02-28 14:19:00|692.33|689.69|692.1|689.46|692.33|689.69|692.1|689.46|0
1646057950000|2022-02-28 14:19:10|692.33|689.69|692.57|689.93|692.57|689.93|692.33|689.69|0
1646057960000|2022-02-28 14:19:20|692.8|690.16|692.33|689.69|692.8|690.16|692.33|689.69|0
1646057970000|2022-02-28 14:19:30|692.8|690.16|692.33|689.69|692.8|690.16|692.22|689.58|0
1646057980000|2022-02-28 14:19:40|691.63|688.99|691.63|688.99|691.63|688.99|691.4|688.76|0
1646057990000|2022-02-28 14:19:50|692.1|689.46|692.22|689.58|692.22|689.58|692.1|689.46|0
1646058000000|2022-02-28 14:20:00|692.33|689.69|691.63|688.99|692.33|689.69|691.4|688.76|0
1646058010000|2022-02-28 14:20:10|691.4|688.76|691.86|689.22|691.86|689.22|691.4|688.76|0
1646058020000|2022-02-28 14:20:20|691.75|689.11|691.63|688.99|691.86|689.22|691.63|688.99|0
1646058030000|2022-02-28 14:20:30|691.52|688.88|690.93|688.29|691.52|688.88|690.93|688.29|0
1646058040000|2022-02-28 14:20:40|691.16|688.52|691.63|688.99|691.63|688.99|691.16|688.52|0
1646058050000|2022-02-28 14:20:50|691.86|689.22|692.57|689.93|692.57|689.93|691.86|689.22|0
1646058060000|2022-02-28 14:21:00|692.8|690.16|692.57|689.93|692.8|690.16|692.57|689.93|0
1646058070000|2022-02-28 14:21:10|691.86|689.22|691.05|688.41|691.86|689.22|691.05|688.41|0
1646058080000|2022-02-28 14:21:20|691.4|688.76|692.33|689.69|692.33|689.69|691.4|688.76|0
1646058090000|2022-02-28 14:21:30|692.57|689.93|692.33|689.69|692.57|689.93|692.33|689.69|0
1646058100000|2022-02-28 14:21:40|692.1|689.46|692.33|689.69|692.33|689.69|692.1|689.46|0
1646058110000|2022-02-28 14:21:50|692.57|689.93|692.57|689.93|692.57|689.93|692.33|689.69|0
1646058120000|2022-02-28 14:22:00|692.46|689.82|693.51|690.87|693.51|690.87|692.46|689.82|0
1646058130000|2022-02-28 14:22:10|693.63|690.99|693.51|690.87|693.63|690.99|693.39|690.75|0
1646058140000|2022-02-28 14:22:20|693.27|690.63|693.27|690.63|693.39|690.75|693.27|690.63|0
1646058150000|2022-02-28 14:22:30|692.8|690.16|692.69|690.05|693.27|690.63|692.69|690.05|0
1646058160000|2022-02-28 14:22:40|692.46|689.82|692.57|689.93|693.04|690.4|692.46|689.82|0
1646058170000|2022-02-28 14:22:50|692.69|690.05|692.93|690.29|692.93|690.29|692.69|690.05|0
1646058180000|2022-02-28 14:23:00|692.57|689.93|693.27|690.63|693.27|690.63|692.57|689.93|0
1646058190000|2022-02-28 14:23:10|693.04|690.4|693.74|691.1|693.74|691.1|693.04|690.4|0
1646058200000|2022-02-28 14:23:20|693.98|691.34|693.74|691.1|693.98|691.34|693.51|690.87|0
1646058210000|2022-02-28 14:23:30|693.98|691.34|694.21|691.57|694.21|691.57|693.86|691.22|0
1646058220000|2022-02-28 14:23:40|693.98|691.34|693.86|691.22|693.98|691.34|693.74|691.1|0
1646058230000|2022-02-28 14:23:50|693.98|691.34|693.27|690.63|693.98|691.34|693.27|690.63|0
1646058240000|2022-02-28 14:24:00|693.74|691.1|694.21|691.57|694.21|691.57|693.74|691.1|0
1646058250000|2022-02-28 14:24:10|693.74|691.1|693.16|690.52|693.74|691.1|693.16|690.52|0
1646058260000|2022-02-28 14:24:20|693.27|690.63|694.45|691.81|694.45|691.81|693.27|690.63|0
1646058270000|2022-02-28 14:24:30|694.21|691.57|694.45|691.81|694.45|691.81|694.21|691.57|0
1646058280000|2022-02-28 14:24:40|694.68|692.04|694.45|691.81|694.92|692.28|694.45|691.81|0
1646058290000|2022-02-28 14:24:50|694.92|692.28|695.39|692.75|695.39|692.75|694.21|691.57|0
1646058300000|2022-02-28 14:25:00|695.15|692.51|694.45|691.81|695.15|692.51|694.45|691.81|0
1646058310000|2022-02-28 14:25:10|694.68|692.04|695.15|692.51|695.39|692.75|694.68|692.04|0
1646058320000|2022-02-28 14:25:20|694.68|692.04|694.68|692.04|694.92|692.28|694.68|692.04|0
1646058330000|2022-02-28 14:25:30|694.21|691.57|693.98|691.34|694.21|691.57|693.74|691.1|0
1646058340000|2022-02-28 14:25:40|694.45|691.81|693.27|690.63|694.45|691.81|693.27|690.63|0
1646058350000|2022-02-28 14:25:50|693.74|691.1|693.51|690.87|693.98|691.34|693.51|690.87|0
1646058360000|2022-02-28 14:26:00|693.74|691.1|693.27|690.63|693.74|691.1|693.27|690.63|0
1646058370000|2022-02-28 14:26:10|693.16|690.52|693.04|690.4|693.16|690.52|693.04|690.4|0
1646058380000|2022-02-28 14:26:20|693.27|690.63|693.51|690.87|693.51|690.87|693.27|690.63|0
1646058390000|2022-02-28 14:26:30|693.74|691.1|693.51|690.87|693.74|691.1|693.27|690.63|0
1646058400000|2022-02-28 14:26:40|693.98|691.34|693.98|691.34|693.98|691.34|693.98|691.34|0
1646058410000|2022-02-28 14:26:50|694.21|691.57|694.68|692.04|694.68|692.04|693.74|691.1|0
1646058420000|2022-02-28 14:27:00|694.21|691.57|694.21|691.57|694.68|692.04|694.21|691.57|0
1646058430000|2022-02-28 14:27:10|693.98|691.34|694.21|691.57|694.21|691.57|693.98|691.34|0
1646058440000|2022-02-28 14:27:20|694.33|691.69|693.74|691.1|694.33|691.69|693.74|691.1|0
1646058450000|2022-02-28 14:27:30|693.51|690.87|692.8|690.16|693.51|690.87|692.57|689.93|0
1646058460000|2022-02-28 14:27:40|692.57|689.93|690.69|688.05|692.57|689.93|690.69|688.05|0
1646058470000|2022-02-28 14:27:50|691.16|688.52|691.86|689.22|691.86|689.22|691.16|688.52|0
1646058480000|2022-02-28 14:28:00|692.1|689.46|692.46|689.82|692.46|689.82|691.63|688.99|0
1646058490000|2022-02-28 14:28:10|692.22|689.58|691.99|689.35|692.22|689.58|691.16|688.52|0
1646058500000|2022-02-28 14:28:20|692.33|689.69|691.86|689.22|692.33|689.69|691.86|689.22|0
1646058510000|2022-02-28 14:28:30|691.28|688.64|692.22|689.58|692.22|689.58|690.93|688.29|0
1646058520000|2022-02-28 14:28:40|692.1|689.46|692.33|689.69|692.33|689.69|692.1|689.46|0
1646058530000|2022-02-28 14:28:50|692.8|690.16|693.04|690.4|693.04|690.4|692.8|690.16|0
1646058540000|2022-02-28 14:29:00|692.8|690.16|693.04|690.4|693.27|690.63|692.57|689.93|0
1646058550000|2022-02-28 14:29:10|692.69|690.05|692.57|689.93|692.8|690.16|692.57|689.93|0
1646058560000|2022-02-28 14:29:20|692.8|690.16|692.92|690.28|693.04|690.4|692.8|690.16|0
1646058570000|2022-02-28 14:29:30|692.57|689.93|693.04|690.4|693.04|690.4|692.57|689.93|0
1646058580000|2022-02-28 14:29:40|693.27|690.63|693.74|691.1|693.74|691.1|693.04|690.4|0
1646058590000|2022-02-28 14:29:50|693.51|690.87|694.68|692.04|694.68|692.04|693.27|690.63|0
1646058600000|2022-02-28 14:30:00|695.15|692.51|695.15|692.51|696.56|693.92|695.15|692.51|0
1646058610000|2022-02-28 14:30:10|693.98|691.34|692.8|690.16|694.68|692.04|692.8|690.16|0
1646058620000|2022-02-28 14:30:20|688.35|685.71|689.05|686.41|689.05|686.41|688.35|685.71|0
1646058630000|2022-02-28 14:30:30|689.64|687|691.16|688.52|691.16|688.52|689.64|687|0
1646058640000|2022-02-28 14:30:40|688.58|685.94|687.41|684.77|688.58|685.94|686.94|684.3|0
1646058650000|2022-02-28 14:30:50|686.71|684.07|684.13|681.49|686.71|684.07|684.13|681.49|0
1646058660000|2022-02-28 14:31:00|685.89|683.25|685.3|682.66|685.89|683.25|684.6|681.96|0
1646058670000|2022-02-28 14:31:10|686|683.36|686.59|683.95|686.59|683.95|685.53|682.89|0
1646058680000|2022-02-28 14:31:20|686.47|683.83|687.41|684.77|687.41|684.77|685.66|683.02|0
1646058690000|2022-02-28 14:31:30|686.71|684.07|689.28|686.64|689.28|686.64|686.47|683.83|0
1646058700000|2022-02-28 14:31:40|687.41|684.77|688.11|685.47|688.11|685.47|686.71|684.07|0
1646058710000|2022-02-28 14:31:50|688.35|685.71|688.35|685.71|688.35|685.71|687.64|685|0
1646058720000|2022-02-28 14:32:00|688.11|685.47|686.94|684.3|688.11|685.47|686.94|684.3|0
1646058730000|2022-02-28 14:32:10|686.7|684.06|684.83|682.19|686.7|684.06|684.83|682.19|0
1646058740000|2022-02-28 14:32:20|684.36|681.72|685.19|682.55|685.53|682.89|684.36|681.72|0
1646058750000|2022-02-28 14:32:30|685.77|683.13|686|683.36|686.47|683.83|685.3|682.66|0
1646058760000|2022-02-28 14:32:40|686.24|683.6|686.7|684.06|687.41|684.77|686.24|683.6|0
1646058770000|2022-02-28 14:32:50|685.77|683.13|687.64|685|687.64|685|685.77|683.13|0
1646058780000|2022-02-28 14:33:00|688.58|685.94|688.81|686.17|688.81|686.17|688.11|685.47|0
1646058790000|2022-02-28 14:33:10|689.75|687.11|686.94|684.3|689.75|687.11|686.94|684.3|0
1646058800000|2022-02-28 14:33:20|688.11|685.47|686.24|683.6|688.11|685.47|686.24|683.6|0
1646058810000|2022-02-28 14:33:30|686.94|684.3|688.11|685.47|688.11|685.47|686.94|684.3|0
1646058820000|2022-02-28 14:33:40|689.17|686.53|689.99|687.35|690.22|687.58|689.17|686.53|0
1646058830000|2022-02-28 14:33:50|689.75|687.11|689.75|687.11|690.69|688.05|689.75|687.11|0
1646058840000|2022-02-28 14:34:00|690.92|688.28|690.81|688.17|691.16|688.52|690.22|687.58|0
1646058850000|2022-02-28 14:34:10|690.34|687.7|689.99|687.35|690.46|687.82|689.99|687.35|0
1646058860000|2022-02-28 14:34:20|688.34|685.7|689.75|687.11|690.22|687.58|688.34|685.7|0
1646058870000|2022-02-28 14:34:30|690.11|687.47|689.99|687.35|690.22|687.58|689.99|687.35|0
1646058880000|2022-02-28 14:34:40|689.75|687.11|689.99|687.35|691.16|688.52|689.75|687.11|0
1646058890000|2022-02-28 14:34:50|689.75|687.11|689.75|687.11|690.34|687.7|689.75|687.11|0
1646058900000|2022-02-28 14:35:00|689.52|686.88|686.24|683.6|689.52|686.88|686.24|683.6|0
1646058910000|2022-02-28 14:35:10|687.88|685.24|687.88|685.24|687.88|685.24|685.77|683.13|0
1646058920000|2022-02-28 14:35:20|687.17|684.53|689.28|686.64|689.28|686.64|686.94|684.3|0
1646058930000|2022-02-28 14:35:30|689.05|686.41|686.7|684.06|689.05|686.41|686.7|684.06|0
1646058940000|2022-02-28 14:35:40|687.41|684.77|687.17|684.53|687.64|685|687.17|684.53|0
1646058950000|2022-02-28 14:35:50|686.47|683.83|683.89|681.25|686.47|683.83|683.89|681.25|0
1646058960000|2022-02-28 14:36:00|683.43|680.79|685.53|682.89|685.53|682.89|683.19|680.55|0
1646058970000|2022-02-28 14:36:10|684.13|681.49|683.43|680.79|684.72|682.08|683.43|680.79|0
1646058980000|2022-02-28 14:36:20|683.78|681.14|684.13|681.49|684.13|681.49|683.78|681.14|0
1646058990000|2022-02-28 14:36:30|683.43|680.79|678.98|676.34|683.43|680.79|678.98|676.34|0
1646059000000|2022-02-28 14:36:40|678.52|675.88|677.58|674.94|678.52|675.88|677.58|674.94|0
1646059010000|2022-02-28 14:36:50|676.18|673.54|677.82|675.18|678.52|675.88|676.18|673.54|0
1646059020000|2022-02-28 14:37:00|677.58|674.94|675.95|673.31|677.7|675.06|675.95|673.31|0
1646059030000|2022-02-28 14:37:10|676.65|674.01|675.84|673.2|677.12|674.48|675.84|673.2|0
1646059040000|2022-02-28 14:37:20|676.18|673.54|677|674.36|677|674.36|676.18|673.54|0
1646059050000|2022-02-28 14:37:30|680.15|677.51|682.49|679.85|682.49|679.85|680.15|677.51|0
1646059060000|2022-02-28 14:37:40|682.26|679.62|682.26|679.62|682.26|679.62|681.44|678.8|0
1646059070000|2022-02-28 14:37:50|682.49|679.85|680.04|677.4|682.49|679.85|680.04|677.4|0
1646059080000|2022-02-28 14:38:00|678.75|676.11|679.45|676.81|679.69|677.05|678.75|676.11|0
1646059090000|2022-02-28 14:38:10|678.98|676.34|675.95|673.31|678.98|676.34|675.95|673.31|0
1646059100000|2022-02-28 14:38:20|678.98|676.34|680.98|678.34|680.98|678.34|678.98|676.34|0
1646059110000|2022-02-28 14:38:30|681.56|678.92|682.02|679.38|682.26|679.62|681.56|678.92|0
1646059120000|2022-02-28 14:38:40|682.26|679.62|683.19|680.55|683.19|680.55|681.56|678.92|0
1646059130000|2022-02-28 14:38:50|683.43|680.79|682.49|679.85|683.66|681.02|682.49|679.85|0
1646059140000|2022-02-28 14:39:00|682.02|679.38|681.09|678.45|682.96|680.32|681.09|678.45|0
1646059150000|2022-02-28 14:39:10|681.21|678.57|678.98|676.34|681.21|678.57|678.98|676.34|0
1646059160000|2022-02-28 14:39:20|679.69|677.05|679.92|677.28|680.85|678.21|679.69|677.05|0
1646059170000|2022-02-28 14:39:30|680.15|677.51|680.27|677.63|680.27|677.63|678.75|676.11|0
1646059180000|2022-02-28 14:39:40|680.85|678.21|681.21|678.57|681.32|678.68|680.62|677.98|0
1646059190000|2022-02-28 14:39:50|681.09|678.45|680.39|677.75|681.56|678.92|680.39|677.75|0
1646059200000|2022-02-28 14:40:00|681.32|678.68|682.02|679.38|683.19|680.55|681.32|678.68|0
1646059210000|2022-02-28 14:40:10|682.72|680.08|682.38|679.74|682.96|680.32|682.38|679.74|0
1646059220000|2022-02-28 14:40:20|682.49|679.85|684.91|682.27|684.91|682.27|682.49|679.85|0
1646059230000|2022-02-28 14:40:30|685.97|683.33|685.26|682.62|685.97|683.33|683.97|681.33|0
1646059240000|2022-02-28 14:40:40|685.61|682.97|686.32|683.68|686.32|683.68|684.67|682.03|0
1646059250000|2022-02-28 14:40:50|687.49|684.85|687.61|684.97|687.61|684.97|685.38|682.74|0
1646059260000|2022-02-28 14:41:00|687.26|684.62|687.96|685.32|687.96|685.32|686.32|683.68|0
1646059270000|2022-02-28 14:41:10|687.73|685.09|689.37|686.73|689.37|686.73|687.73|685.09|0
1646059280000|2022-02-28 14:41:20|690.08|687.44|689.14|686.5|690.08|687.44|688.43|685.79|0
1646059290000|2022-02-28 14:41:30|688.9|686.26|687.73|685.09|688.9|686.26|687.73|685.09|0
1646059300000|2022-02-28 14:41:40|687.49|684.85|688.32|685.68|688.32|685.68|687.49|684.85|0
1646059310000|2022-02-28 14:41:50|689.03|686.39|688.43|685.79|689.03|686.39|688.43|685.79|0
1646059320000|2022-02-28 14:42:00|687.61|684.97|682.56|679.92|687.61|684.97|682.56|679.92|0
1646059330000|2022-02-28 14:42:10|682.79|680.15|680.91|678.27|682.79|680.15|680.91|678.27|0
1646059340000|2022-02-28 14:42:20|680.8|678.16|681.97|679.33|681.97|679.33|680.8|678.16|0
1646059350000|2022-02-28 14:42:30|681.5|678.86|681.15|678.51|681.5|678.86|681.15|678.51|0
1646059360000|2022-02-28 14:42:40|681.38|678.74|683.96|681.32|683.96|681.32|681.38|678.74|0
1646059370000|2022-02-28 14:42:50|683.15|680.51|684.67|682.03|684.67|682.03|683.15|680.51|0
1646059380000|2022-02-28 14:43:00|684.9|682.26|683.15|680.51|685.38|682.74|683.15|680.51|0
1646059390000|2022-02-28 14:43:10|683.73|681.09|686.08|683.44|686.08|683.44|683.38|680.74|0
1646059400000|2022-02-28 14:43:20|687.38|684.74|687.02|684.38|687.96|685.32|685.85|683.21|0
1646059410000|2022-02-28 14:43:30|686.08|683.44|686.55|683.91|686.79|684.15|685.85|683.21|0
1646059420000|2022-02-28 14:43:40|688.43|685.79|687.26|684.62|688.43|685.79|687.26|684.62|0
1646059430000|2022-02-28 14:43:50|687.02|684.38|688.2|685.56|688.2|685.56|687.02|684.38|0
1646059440000|2022-02-28 14:44:00|688.67|686.03|689.73|687.09|689.73|687.09|688.67|686.03|0
1646059450000|2022-02-28 14:44:10|687.49|684.85|685.14|682.5|687.49|684.85|684.56|681.92|0
1646059460000|2022-02-28 14:44:20|685.5|682.86|683.49|680.85|685.5|682.86|683.49|680.85|0
1646059470000|2022-02-28 14:44:30|681.74|679.1|681.97|679.33|682.32|679.68|680.21|677.57|0
1646059480000|2022-02-28 14:44:40|681.74|679.1|681.15|678.51|681.74|679.1|680.68|678.04|0
1646059490000|2022-02-28 14:44:50|681.03|678.39|682.68|680.04|682.68|680.04|681.03|678.39|0
1646059500000|2022-02-28 14:45:00|683.49|680.85|682.09|679.45|683.49|680.85|682.09|679.45|0
1646059510000|2022-02-28 14:45:10|680.33|677.69|681.85|679.21|681.85|679.21|680.33|677.69|0
1646059520000|2022-02-28 14:45:20|681.97|679.33|684.43|681.79|684.67|682.03|681.97|679.33|0
1646059530000|2022-02-28 14:45:30|685.14|682.5|682.09|679.45|685.14|682.5|682.09|679.45|0
1646059540000|2022-02-28 14:45:40|681.62|678.98|681.74|679.1|681.74|679.1|681.15|678.51|0
1646059550000|2022-02-28 14:45:50|682.09|679.45|682.09|679.45|683.02|680.38|682.09|679.45|0
1646059560000|2022-02-28 14:46:00|681.38|678.74|679.5|676.86|681.38|678.74|679.5|676.86|0
1646059570000|2022-02-28 14:46:10|678.56|675.92|676.92|674.28|678.56|675.92|676.92|674.28|0
1646059580000|2022-02-28 14:46:20|676.11|673.47|678.1|675.46|678.1|675.46|676.11|673.47|0
1646059590000|2022-02-28 14:46:30|678.33|675.69|679.03|676.39|679.16|676.52|678.33|675.69|0
1646059600000|2022-02-28 14:46:40|679.74|677.1|680.21|677.57|680.21|677.57|679.74|677.1|0
1646059610000|2022-02-28 14:46:50|681.85|679.21|682.32|679.68|682.79|680.15|681.85|679.21|0
1646059620000|2022-02-28 14:47:00|682.08|679.44|682.79|680.15|682.79|680.15|681.85|679.21|0
1646059630000|2022-02-28 14:47:10|682.55|679.91|680.21|677.57|682.55|679.91|680.21|677.57|0
1646059640000|2022-02-28 14:47:20|680.68|678.04|681.62|678.98|681.62|678.98|680.21|677.57|0
1646059650000|2022-02-28 14:47:30|682.32|679.68|682.68|680.04|683.02|680.38|682.08|679.44|0
1646059660000|2022-02-28 14:47:40|682.55|679.91|682.55|679.91|682.55|679.91|682.08|679.44|0
1646059670000|2022-02-28 14:47:50|683.26|680.62|683.15|680.51|683.26|680.62|683.02|680.38|0
1646059680000|2022-02-28 14:48:00|684.43|681.79|683.96|681.32|684.43|681.79|683.96|681.32|0
1646059690000|2022-02-28 14:48:10|683.49|680.85|685.14|682.5|685.14|682.5|683.49|680.85|0
1646059700000|2022-02-28 14:48:20|686.08|683.44|685.84|683.2|686.08|683.44|685.84|683.2|0
1646059710000|2022-02-28 14:48:30|686.79|684.15|685.97|683.33|686.79|684.15|685.97|683.33|0
1646059720000|2022-02-28 14:48:40|686.44|683.8|682.32|679.68|686.44|683.8|682.32|679.68|0
1646059730000|2022-02-28 14:48:50|682.55|679.91|680.44|677.8|682.55|679.91|680.44|677.8|0
1646059740000|2022-02-28 14:49:00|679.97|677.33|679.03|676.39|680.44|677.8|679.03|676.39|0
1646059750000|2022-02-28 14:49:10|679.16|676.52|678.33|675.69|679.16|676.52|678.33|675.69|0
1646059760000|2022-02-28 14:49:20|679.27|676.63|680.68|678.04|680.91|678.27|679.27|676.63|0
1646059770000|2022-02-28 14:49:30|680.91|678.27|681.5|678.86|681.85|679.21|680.91|678.27|0
1646059780000|2022-02-28 14:49:40|681.85|679.21|682.55|679.91|682.55|679.91|681.85|679.21|0
1646059790000|2022-02-28 14:49:50|683.02|680.38|681.38|678.74|683.02|680.38|681.38|678.74|0
1646059800000|2022-02-28 14:50:00|681.85|679.21|682.55|679.91|682.55|679.91|680.68|678.04|0
1646059810000|2022-02-28 14:50:10|682.79|680.15|680.91|678.27|682.79|680.15|680.91|678.27|0
1646059820000|2022-02-28 14:50:20|681.38|678.74|683.26|680.62|683.26|680.62|681.38|678.74|0
1646059830000|2022-02-28 14:50:30|682.91|680.27|683.26|680.62|683.49|680.85|682.91|680.27|0
1646059840000|2022-02-28 14:50:40|681.61|678.97|681.15|678.51|681.74|679.1|681.15|678.51|0
1646059850000|2022-02-28 14:50:50|681.38|678.74|679.03|676.39|681.38|678.74|679.03|676.39|0
1646059860000|2022-02-28 14:51:00|678.56|675.92|679.86|677.22|679.86|677.22|678.56|675.92|0
1646059870000|2022-02-28 14:51:10|680.91|678.27|682.55|679.91|682.55|679.91|680.91|678.27|0
1646059880000|2022-02-28 14:51:20|682.44|679.8|681.85|679.21|682.44|679.8|681.61|678.97|0
1646059890000|2022-02-28 14:51:30|682.08|679.44|680.91|678.27|682.08|679.44|680.44|677.8|0
1646059900000|2022-02-28 14:51:40|680.21|677.57|682.08|679.44|682.08|679.44|680.21|677.57|0
1646059910000|2022-02-28 14:51:50|682.55|679.91|683.73|681.09|683.73|681.09|682.55|679.91|0
1646059920000|2022-02-28 14:52:00|683.26|680.62|682.08|679.44|683.85|681.21|682.08|679.44|0
1646059930000|2022-02-28 14:52:10|682.21|679.57|680.68|678.04|682.21|679.57|680.68|678.04|0
1646059940000|2022-02-28 14:52:20|681.14|678.5|681.14|678.5|681.38|678.74|680.91|678.27|0
1646059950000|2022-02-28 14:52:30|680.8|678.16|679.15|676.51|680.8|678.16|678.8|676.16|0
1646059960000|2022-02-28 14:52:40|679.74|677.1|679.74|677.1|679.74|677.1|679.5|676.86|0
1646059970000|2022-02-28 14:52:50|680.68|678.04|680.56|677.92|680.68|678.04|680.44|677.8|0
1646059980000|2022-02-28 14:53:00|680.44|677.8|679.03|676.39|681.38|678.74|679.03|676.39|0
1646059990000|2022-02-28 14:53:10|678.33|675.69|673.17|670.53|678.33|675.69|673.17|670.53|0
1646060000000|2022-02-28 14:53:20|672.94|670.3|673.41|670.77|673.41|670.77|672.94|670.3|0
1646060010000|2022-02-28 14:53:30|673.64|671|675.28|672.64|675.28|672.64|673.64|671|0
1646060020000|2022-02-28 14:53:40|675.05|672.41|674.81|672.17|675.05|672.41|674.35|671.71|0
1646060030000|2022-02-28 14:53:50|675.05|672.41|674.81|672.17|675.05|672.41|674.35|671.71|0
1646060040000|2022-02-28 14:54:00|674.11|671.47|674.47|671.83|674.47|671.83|674.11|671.47|0
1646060050000|2022-02-28 14:54:10|674.58|671.94|673.64|671|674.58|671.94|673.17|670.53|0
1646060060000|2022-02-28 14:54:20|675.52|672.88|676.22|673.58|676.22|673.58|675.52|672.88|0
1646060070000|2022-02-28 14:54:30|676.45|673.81|678.09|675.45|678.09|675.45|676.45|673.81|0
1646060080000|2022-02-28 14:54:40|679.5|676.86|678.45|675.81|679.5|676.86|678.45|675.81|0
1646060090000|2022-02-28 14:54:50|679.03|676.39|677.86|675.22|679.03|676.39|677.86|675.22|0
1646060100000|2022-02-28 14:55:00|678.33|675.69|677.63|674.99|678.69|676.05|677.63|674.99|0
1646060110000|2022-02-28 14:55:10|677.16|674.52|676.92|674.28|677.16|674.52|676.11|673.47|0
1646060120000|2022-02-28 14:55:20|676.69|674.05|679.27|676.63|679.27|676.63|676.69|674.05|0
1646060130000|2022-02-28 14:55:30|679.86|677.22|680.21|677.57|680.21|677.57|679.74|677.1|0
1646060140000|2022-02-28 14:55:40|679.97|677.33|679.5|676.86|679.97|677.33|679.27|676.63|0
1646060150000|2022-02-28 14:55:50|680.21|677.57|678.33|675.69|680.21|677.57|678.33|675.69|0
1646060160000|2022-02-28 14:56:00|677.75|675.11|676.22|673.58|677.75|675.11|676.22|673.58|0
1646060170000|2022-02-28 14:56:10|678.69|676.05|679.03|676.39|679.03|676.39|677.86|675.22|0
1646060180000|2022-02-28 14:56:20|678.8|676.16|680.91|678.27|680.91|678.27|678.8|676.16|0
1646060190000|2022-02-28 14:56:30|679.03|676.39|679.62|676.98|679.97|677.33|679.03|676.39|0
1646060200000|2022-02-28 14:56:40|679.27|676.63|679.97|677.33|680.21|677.57|679.03|676.39|0
1646060210000|2022-02-28 14:56:50|679.5|676.86|679.97|677.33|680.21|677.57|679.5|676.86|0
1646060220000|2022-02-28 14:57:00|679.39|676.75|679.86|677.22|679.86|677.22|679.39|676.75|0
1646060230000|2022-02-28 14:57:10|678.92|676.28|678.33|675.69|678.92|676.28|678.33|675.69|0
1646060240000|2022-02-28 14:57:20|677.98|675.34|678.8|676.16|678.8|676.16|677.86|675.22|0
1646060250000|2022-02-28 14:57:30|679.03|676.39|677.39|674.75|679.03|676.39|677.39|674.75|0
1646060260000|2022-02-28 14:57:40|676.57|673.93|675.17|672.53|677.98|675.34|675.17|672.53|0
1646060270000|2022-02-28 14:57:50|676.92|674.28|676.92|674.28|676.92|674.28|676.11|673.47|0
1646060280000|2022-02-28 14:58:00|678.8|676.16|678.8|676.16|678.8|676.16|677.86|675.22|0
1646060290000|2022-02-28 14:58:10|679.74|677.1|678.22|675.58|679.74|677.1|678.22|675.58|0
1646060300000|2022-02-28 14:58:20|678.09|675.45|677.62|674.98|678.92|676.28|677.62|674.98|0
1646060310000|2022-02-28 14:58:30|677.04|674.4|676.92|674.28|677.28|674.64|676.92|674.28|0
1646060320000|2022-02-28 14:58:40|676.22|673.58|675.05|672.41|676.45|673.81|675.05|672.41|0
1646060330000|2022-02-28 14:58:50|674.81|672.17|674.58|671.94|674.81|672.17|674.58|671.94|0
1646060340000|2022-02-28 14:59:00|675.28|672.64|672.71|670.07|675.28|672.64|672.71|670.07|0
1646060350000|2022-02-28 14:59:10|672.94|670.3|672.47|669.83|672.94|670.3|672.47|669.83|0
1646060360000|2022-02-28 14:59:20|672.24|669.6|672.24|669.6|672.24|669.6|672.24|669.6|0
1646060370000|2022-02-28 14:59:30|675.28|672.64|675.52|672.88|675.75|673.11|675.28|672.64|0
1646060380000|2022-02-28 14:59:40|675.87|673.23|675.75|673.11|676.22|673.58|675.75|673.11|0
1646060390000|2022-02-28 14:59:50|675.98|673.34|674.34|671.7|675.98|673.34|674.34|671.7|0
1646060400000|2022-02-28 15:00:00|673.41|670.77|673.41|670.77|674.34|671.7|673.41|670.77|0
1646060410000|2022-02-28 15:00:10|672.47|669.83|671.54|668.9|672.47|669.83|671.54|668.9|0
1646060420000|2022-02-28 15:00:20|672.24|669.6|673.3|670.66|673.3|670.66|672.24|669.6|0
1646060430000|2022-02-28 15:00:30|673.17|670.53|675.17|672.53|675.17|672.53|673.17|670.53|0
1646060440000|2022-02-28 15:00:40|675.4|672.76|675.64|673|675.75|673.11|675.4|672.76|0
1646060450000|2022-02-28 15:00:50|676.34|673.7|675.05|672.41|676.34|673.7|675.05|672.41|0
1646060460000|2022-02-28 15:01:00|674.34|671.7|675.75|673.11|676.45|673.81|674.34|671.7|0
1646060470000|2022-02-28 15:01:10|676.22|673.58|676.92|674.28|677.51|674.87|675.75|673.11|0
1646060480000|2022-02-28 15:01:20|676.34|673.7|675.98|673.34|676.34|673.7|675.75|673.11|0
1646060490000|2022-02-28 15:01:30|676.69|674.05|676.22|673.58|676.69|674.05|675.75|673.11|0
1646060500000|2022-02-28 15:01:40|677.62|674.98|677.75|675.11|677.86|675.22|677.62|674.98|0
1646060510000|2022-02-28 15:01:50|677.16|674.52|677.39|674.75|677.39|674.75|676.69|674.05|0
1646060520000|2022-02-28 15:02:00|677.86|675.22|678.09|675.45|678.33|675.69|677.86|675.22|0
1646060530000|2022-02-28 15:02:10|678.56|675.92|677.86|675.22|678.56|675.92|677.62|674.98|0
1646060540000|2022-02-28 15:02:20|677.62|674.98|677.62|674.98|677.62|674.98|676.92|674.28|0
1646060550000|2022-02-28 15:02:30|678.09|675.45|677.98|675.34|678.09|675.45|677.16|674.52|0
1646060560000|2022-02-28 15:02:40|677.62|674.98|677.62|674.98|677.62|674.98|677.16|674.52|0
1646060570000|2022-02-28 15:02:50|677.86|675.22|677.93|675.29|678.09|675.45|677.86|675.22|0
1646060580000|2022-02-28 15:03:00|678.04|675.4|679.69|677.05|679.69|677.05|677.57|674.93|0
1646060590000|2022-02-28 15:03:10|680.86|678.22|680.86|678.22|680.86|678.22|680.16|677.52|0
1646060600000|2022-02-28 15:03:20|682.74|680.1|681.57|678.93|682.74|680.1|681.57|678.93|0
1646060610000|2022-02-28 15:03:30|680.98|678.34|681.57|678.93|681.57|678.93|680.98|678.34|0
1646060620000|2022-02-28 15:03:40|680.86|678.22|681.33|678.69|682.27|679.63|680.86|678.22|0
1646060630000|2022-02-28 15:03:50|682.04|679.4|682.74|680.1|682.74|680.1|682.04|679.4|0
1646060640000|2022-02-28 15:04:00|682.39|679.75|680.86|678.22|682.39|679.75|680.86|678.22|0
1646060650000|2022-02-28 15:04:10|681.1|678.46|680.39|677.75|681.1|678.46|680.15|677.51|0
1646060660000|2022-02-28 15:04:20|680.86|678.22|680.75|678.11|680.86|678.22|680.62|677.98|0
1646060670000|2022-02-28 15:04:30|680.28|677.64|680.86|678.22|680.86|678.22|680.28|677.64|0
1646060680000|2022-02-28 15:04:40|681.1|678.46|680.62|677.98|681.22|678.58|680.62|677.98|0
1646060690000|2022-02-28 15:04:50|681.57|678.93|682.04|679.4|682.04|679.4|681.33|678.69|0
1646060700000|2022-02-28 15:05:00|680.62|677.98|679.45|676.81|681.09|678.45|679.45|676.81|0
1646060710000|2022-02-28 15:05:10|679.68|677.04|678.75|676.11|679.68|677.04|678.28|675.64|0
1646060720000|2022-02-28 15:05:20|680.15|677.51|681.8|679.16|681.8|679.16|680.15|677.51|0
1646060730000|2022-02-28 15:05:30|682.04|679.4|683.21|680.57|683.92|681.28|682.04|679.4|0
1646060740000|2022-02-28 15:05:40|682.98|680.34|682.74|680.1|683.21|680.57|682.74|680.1|0
1646060750000|2022-02-28 15:05:50|682.63|679.99|683.1|680.46|683.1|680.46|682.16|679.52|0
1646060760000|2022-02-28 15:06:00|682.27|679.63|681.45|678.81|682.27|679.63|681.45|678.81|0
1646060770000|2022-02-28 15:06:10|680.86|678.22|680.62|677.98|680.86|678.22|680.62|677.98|0
1646060780000|2022-02-28 15:06:20|681.57|678.93|682.86|680.22|682.86|680.22|681.57|678.93|0
1646060790000|2022-02-28 15:06:30|682.51|679.87|681.8|679.16|682.51|679.87|681.69|679.05|0
1646060800000|2022-02-28 15:06:40|681.56|678.92|681.09|678.45|681.56|678.92|680.62|677.98|0
1646060810000|2022-02-28 15:06:50|680.39|677.75|681.09|678.45|681.09|678.45|680.39|677.75|0
1646060820000|2022-02-28 15:07:00|682.51|679.87|681.09|678.45|682.51|679.87|681.09|678.45|0
1646060830000|2022-02-28 15:07:10|681.69|679.05|682.27|679.63|682.27|679.63|681.33|678.69|0
1646060840000|2022-02-28 15:07:20|682.74|680.1|682.86|680.22|683.21|680.57|682.74|680.1|0
1646060850000|2022-02-28 15:07:30|682.51|679.87|682.51|679.87|682.51|679.87|682.04|679.4|0
1646060860000|2022-02-28 15:07:40|682.27|679.63|681.8|679.16|682.51|679.87|681.8|679.16|0
1646060870000|2022-02-28 15:07:50|682.27|679.63|681.92|679.28|682.27|679.63|681.8|679.16|0
1646060880000|2022-02-28 15:08:00|681.33|678.69|681.33|678.69|682.98|680.34|681.33|678.69|0
1646060890000|2022-02-28 15:08:10|681.45|678.81|682.27|679.63|682.27|679.63|681.45|678.81|0
1646060900000|2022-02-28 15:08:20|682.63|679.99|682.27|679.63|683.45|680.81|682.27|679.63|0
1646060910000|2022-02-28 15:08:30|682.98|680.34|684.15|681.51|684.15|681.51|682.98|680.34|0
1646060920000|2022-02-28 15:08:40|684.39|681.75|684.86|682.22|684.86|682.22|684.39|681.75|0
1646060930000|2022-02-28 15:08:50|685.09|682.45|686.63|683.99|686.63|683.99|684.75|682.11|0
1646060940000|2022-02-28 15:09:00|686.04|683.4|687.45|684.81|687.45|684.81|686.04|683.4|0
1646060950000|2022-02-28 15:09:10|686.98|684.34|686.51|683.87|687.21|684.57|686.51|683.87|0
1646060960000|2022-02-28 15:09:20|686.04|683.4|686.74|684.1|686.74|684.1|685.33|682.69|0
1646060970000|2022-02-28 15:09:30|686.98|684.34|687.45|684.81|688.16|685.52|686.98|684.34|0
1646060980000|2022-02-28 15:09:40|686.63|683.99|686.27|683.63|686.63|683.99|685.8|683.16|0
1646060990000|2022-02-28 15:09:50|685.8|683.16|684.62|681.98|685.8|683.16|684.62|681.98|0
1646061000000|2022-02-28 15:10:00|685.09|682.45|684.62|681.98|685.33|682.69|684.62|681.98|0
1646061010000|2022-02-28 15:10:10|684.39|681.75|683.92|681.28|684.39|681.75|683.92|681.28|0
1646061020000|2022-02-28 15:10:20|683.8|681.16|684.15|681.51|684.15|681.51|683.8|681.16|0
1646061030000|2022-02-28 15:10:30|683.45|680.81|683.68|681.04|684.15|681.51|683.45|680.81|0
1646061040000|2022-02-28 15:10:40|683.33|680.69|683.68|681.04|683.68|681.04|682.98|680.34|0
1646061050000|2022-02-28 15:10:50|683.92|681.28|684.62|681.98|685.09|682.45|683.8|681.16|0
1646061060000|2022-02-28 15:11:00|683.68|681.04|683.21|680.57|683.68|681.04|682.63|679.99|0
1646061070000|2022-02-28 15:11:10|682.27|679.63|682.98|680.34|682.98|680.34|682.27|679.63|0
1646061080000|2022-02-28 15:11:20|683.68|681.04|684.15|681.51|685.09|682.45|683.68|681.04|0
1646061090000|2022-02-28 15:11:30|684.62|681.98|687.21|684.57|687.21|684.57|684.62|681.98|0
1646061100000|2022-02-28 15:11:40|687.68|685.04|687.45|684.81|687.68|685.04|687.45|684.81|0
1646061110000|2022-02-28 15:11:50|688.15|685.51|689.1|686.46|689.33|686.69|688.15|685.51|0
1646061120000|2022-02-28 15:12:00|689.33|686.69|687.68|685.04|689.33|686.69|687.68|685.04|0
1646061130000|2022-02-28 15:12:10|688.86|686.22|690.75|688.11|691.22|688.58|688.86|686.22|0
1646061140000|2022-02-28 15:12:20|690.63|687.99|690.51|687.87|690.63|687.99|690.28|687.64|0
1646061150000|2022-02-28 15:12:30|690.4|687.76|690.51|687.87|690.51|687.87|690.4|687.76|0
1646061160000|2022-02-28 15:12:40|689.33|686.69|688.15|685.51|689.93|687.29|688.15|685.51|0
1646061170000|2022-02-28 15:12:50|689.1|686.46|689.57|686.93|689.57|686.93|689.1|686.46|0
1646061180000|2022-02-28 15:13:00|688.86|686.22|687.57|684.93|688.86|686.22|687.57|684.93|0
1646061190000|2022-02-28 15:13:10|687.21|684.57|686.98|684.34|687.21|684.57|686.98|684.34|0
1646061200000|2022-02-28 15:13:20|687.57|684.93|687.92|685.28|688.39|685.75|687.57|684.93|0
1646061210000|2022-02-28 15:13:30|688.39|685.75|687.92|685.28|688.39|685.75|687.92|685.28|0
1646061220000|2022-02-28 15:13:40|687.68|685.04|688.15|685.51|688.15|685.51|687.45|684.81|0
1646061230000|2022-02-28 15:13:50|688.04|685.4|688.28|685.64|688.39|685.75|688.04|685.4|0
1646061240000|2022-02-28 15:14:00|688.63|685.99|689.1|686.46|689.1|686.46|688.63|685.99|0
1646061250000|2022-02-28 15:14:10|689.57|686.93|690.63|687.99|690.63|687.99|689.57|686.93|0
1646061260000|2022-02-28 15:14:20|690.75|688.11|690.75|688.11|690.98|688.34|690.51|687.87|0
1646061270000|2022-02-28 15:14:30|691.22|688.58|691.22|688.58|691.69|689.05|691.22|688.58|0
1646061280000|2022-02-28 15:14:40|691.46|688.82|690.98|688.34|691.46|688.82|690.98|688.34|0
1646061290000|2022-02-28 15:14:50|690.75|688.11|689.57|686.93|690.75|688.11|689.57|686.93|0
1646061300000|2022-02-28 15:15:00|690.16|687.52|688.63|685.99|690.16|687.52|688.63|685.99|0
1646061310000|2022-02-28 15:15:10|689.57|686.93|688.86|686.22|689.57|686.93|688.63|685.99|0
1646061320000|2022-02-28 15:15:20|688.39|685.75|688.63|685.99|688.86|686.22|688.39|685.75|0
1646061330000|2022-02-28 15:15:30|688.28|685.64|688.51|685.87|688.86|686.22|688.28|685.64|0
1646061340000|2022-02-28 15:15:40|689.1|686.46|689.8|687.16|689.8|687.16|689.1|686.46|0
1646061350000|2022-02-28 15:15:50|689.93|687.29|691.22|688.58|691.22|688.58|689.93|687.29|0
1646061360000|2022-02-28 15:16:00|691.93|689.29|691.93|689.29|691.93|689.29|691.22|688.58|0
1646061370000|2022-02-28 15:16:10|692.16|689.52|692.4|689.76|692.4|689.76|691.93|689.29|0
1646061380000|2022-02-28 15:16:20|691.45|688.81|692.05|689.41|692.05|689.41|691.45|688.81|0
1646061390000|2022-02-28 15:16:30|692.4|689.76|691.69|689.05|692.4|689.76|691.45|688.81|0
1646061400000|2022-02-28 15:16:40|691.22|688.58|691.69|689.05|691.93|689.29|691.22|688.58|0
1646061410000|2022-02-28 15:16:50|691.22|688.58|689.57|686.93|691.22|688.58|689.57|686.93|0
1646061420000|2022-02-28 15:17:00|688.86|686.22|689.57|686.93|690.51|687.87|688.86|686.22|0
1646061430000|2022-02-28 15:17:10|689.1|686.46|689.46|686.82|689.46|686.82|689.1|686.46|0
1646061440000|2022-02-28 15:17:20|689.22|686.58|690.04|687.4|690.04|687.4|689.1|686.46|0
1646061450000|2022-02-28 15:17:30|690.51|687.87|691.22|688.58|691.22|688.58|690.51|687.87|0
1646061460000|2022-02-28 15:17:40|690.98|688.34|689.8|687.16|690.98|688.34|689.57|686.93|0
1646061470000|2022-02-28 15:17:50|688.86|686.22|689.33|686.69|689.33|686.69|688.63|685.99|0
1646061480000|2022-02-28 15:18:00|690.04|687.4|690.98|688.34|690.98|688.34|690.04|687.4|0
1646061490000|2022-02-28 15:18:10|691.22|688.58|689.8|687.16|691.22|688.58|689.57|686.93|0
1646061500000|2022-02-28 15:18:20|689.33|686.69|690.98|688.34|690.98|688.34|689.33|686.69|0
1646061510000|2022-02-28 15:18:30|691.22|688.58|690.75|688.11|691.22|688.58|690.75|688.11|0
1646061520000|2022-02-28 15:18:40|690.98|688.34|690.98|688.34|690.98|688.34|690.51|687.87|0
1646061530000|2022-02-28 15:18:50|691.22|688.58|691.22|688.58|691.45|688.81|691.22|688.58|0
1646061540000|2022-02-28 15:19:00|691.45|688.81|694.52|691.88|694.52|691.88|690.87|688.23|0
1646061550000|2022-02-28 15:19:10|694.76|692.12|695|692.36|695|692.36|693.81|691.17|0
1646061560000|2022-02-28 15:19:20|695.47|692.83|695.23|692.59|695.47|692.83|694.76|692.12|0
1646061570000|2022-02-28 15:19:30|695.47|692.83|694.99|692.35|695.47|692.83|694.99|692.35|0
1646061580000|2022-02-28 15:19:40|694.29|691.65|695.47|692.83|695.47|692.83|694.29|691.65|0
1646061590000|2022-02-28 15:19:50|694.52|691.88|693.34|690.7|694.52|691.88|693.34|690.7|0
1646061600000|2022-02-28 15:20:00|692.87|690.23|692.4|689.76|692.87|690.23|691.93|689.29|0
1646061610000|2022-02-28 15:20:10|693.11|690.47|692.4|689.76|693.11|690.47|692.4|689.76|0
1646061620000|2022-02-28 15:20:20|693.34|690.7|692.16|689.52|693.34|690.7|692.16|689.52|0
1646061630000|2022-02-28 15:20:30|691.93|689.29|691.45|688.81|691.93|689.29|690.87|688.23|0
1646061640000|2022-02-28 15:20:40|691.93|689.29|692.63|689.99|692.87|690.23|691.93|689.29|0
1646061650000|2022-02-28 15:20:50|692.4|689.76|692.16|689.52|692.4|689.76|691.93|689.29|0
1646061660000|2022-02-28 15:21:00|691.69|689.05|692.16|689.52|692.87|690.23|691.69|689.05|0
1646061670000|2022-02-28 15:21:10|691.22|688.58|689.8|687.16|691.45|688.81|689.8|687.16|0
1646061680000|2022-02-28 15:21:20|689.57|686.93|689.1|686.46|689.57|686.93|689.1|686.46|0
1646061690000|2022-02-28 15:21:30|689.22|686.58|688.86|686.22|689.8|687.16|688.86|686.22|0
1646061700000|2022-02-28 15:21:40|689.3|686.66|689.88|687.24|689.88|687.24|689.3|686.66|0
1646061710000|2022-02-28 15:21:50|687.77|685.13|687.23|684.59|688.47|685.83|687.23|684.59|0
1646061720000|2022-02-28 15:22:00|687.65|685.01|687.12|684.48|688.53|685.89|687.12|684.48|0
1646061730000|2022-02-28 15:22:10|687.35|684.71|686.41|683.77|687.35|684.71|685.24|682.6|0
1646061740000|2022-02-28 15:22:20|686.65|684.01|687.12|684.48|687.12|684.48|686.41|683.77|0
1646061750000|2022-02-28 15:22:30|687.35|684.71|685.71|683.07|687.35|684.71|685.71|683.07|0
1646061760000|2022-02-28 15:22:40|685.24|682.6|684.07|681.43|685.83|683.19|684.07|681.43|0
1646061770000|2022-02-28 15:22:50|684.77|682.13|685.71|683.07|685.71|683.07|684.77|682.13|0
1646061780000|2022-02-28 15:23:00|684.77|682.13|686.3|683.66|686.3|683.66|684.77|682.13|0
1646061790000|2022-02-28 15:23:10|686.88|684.24|687.82|685.18|687.82|685.18|686.88|684.24|0
1646061800000|2022-02-28 15:23:20|687.24|684.6|688.53|685.89|688.76|686.12|687.24|684.6|0
1646061810000|2022-02-28 15:23:30|688.06|685.42|687.12|684.48|688.06|685.42|687.12|684.48|0
1646061820000|2022-02-28 15:23:40|686.18|683.54|686.18|683.54|686.65|684.01|686.18|683.54|0
1646061830000|2022-02-28 15:23:50|686.88|684.24|687.35|684.71|687.35|684.71|686.88|684.24|0
1646061840000|2022-02-28 15:24:00|686.88|684.24|685.94|683.3|686.88|684.24|685.71|683.07|0
1646061850000|2022-02-28 15:24:10|687.59|684.95|687.82|685.18|688.06|685.42|687.35|684.71|0
1646061860000|2022-02-28 15:24:20|687.47|684.83|686.88|684.24|687.47|684.83|686.65|684.01|0
1646061870000|2022-02-28 15:24:30|686.18|683.54|685.47|682.83|686.41|683.77|685.47|682.83|0
1646061880000|2022-02-28 15:24:40|685.71|683.07|685.47|682.83|685.71|683.07|685.47|682.83|0
1646061890000|2022-02-28 15:24:50|685.13|682.49|686.3|683.66|686.3|683.66|685.13|682.49|0
1646061900000|2022-02-28 15:25:00|686.65|684.01|685.24|682.6|686.65|684.01|685.24|682.6|0
1646061910000|2022-02-28 15:25:10|685.71|683.07|686.18|683.54|686.18|683.54|685.71|683.07|0
1646061920000|2022-02-28 15:25:20|685.94|683.3|686.88|684.24|686.88|684.24|685.94|683.3|0
1646061930000|2022-02-28 15:25:30|686.65|684.01|686.18|683.54|687.59|684.95|686.18|683.54|0
1646061940000|2022-02-28 15:25:40|686.41|683.77|686.3|683.66|686.41|683.77|686.3|683.66|0
1646061950000|2022-02-28 15:25:50|686.65|684.01|686.88|684.24|686.88|684.24|686.41|683.77|0
1646061960000|2022-02-28 15:26:00|687.71|685.07|690.41|687.77|690.41|687.77|687.71|685.07|0
1646061970000|2022-02-28 15:26:10|689.7|687.06|690.17|687.53|690.17|687.53|689.7|687.06|0
1646061980000|2022-02-28 15:26:20|690.41|687.77|690.41|687.77|690.41|687.77|689.94|687.3|0
1646061990000|2022-02-28 15:26:30|689.94|687.3|689.7|687.06|690.41|687.77|689.7|687.06|0
1646062000000|2022-02-28 15:26:40|689.47|686.83|690.17|687.53|690.17|687.53|689.47|686.83|0
1646062010000|2022-02-28 15:26:50|689.94|687.3|688.76|686.12|689.94|687.3|688.76|686.12|0
1646062020000|2022-02-28 15:27:00|688.53|685.89|689.23|686.59|689.23|686.59|688.53|685.89|0
1646062030000|2022-02-28 15:27:10|689.94|687.3|688.53|685.89|689.94|687.3|688.53|685.89|0
1646062040000|2022-02-28 15:27:20|687.35|684.71|687.35|684.71|687.35|684.71|687.35|684.71|0
1646062050000|2022-02-28 15:27:30|687.59|684.95|687.59|684.95|687.59|684.95|687.35|684.71|0
1646062060000|2022-02-28 15:27:40|687.12|684.48|685.71|683.07|687.59|684.95|685.71|683.07|0
1646062070000|2022-02-28 15:27:50|685.47|682.83|684.3|681.66|685.47|682.83|684.3|681.66|0
1646062080000|2022-02-28 15:28:00|684.06|681.42|682.19|679.55|684.06|681.42|682.19|679.55|0
1646062090000|2022-02-28 15:28:10|682.89|680.25|682.89|680.25|683.83|681.19|682.89|680.25|0
1646062100000|2022-02-28 15:28:20|683.13|680.49|682.89|680.25|683.13|680.49|682.78|680.14|0
1646062110000|2022-02-28 15:28:30|682.66|680.02|684.06|681.42|684.06|681.42|682.66|680.02|0
1646062120000|2022-02-28 15:28:40|683.83|681.19|683.6|680.96|683.83|681.19|683.6|680.96|0
1646062130000|2022-02-28 15:28:50|683.83|681.19|682.89|680.25|683.83|681.19|681.95|679.31|0
1646062140000|2022-02-28 15:29:00|682.66|680.02|681.95|679.31|682.66|680.02|681.72|679.08|0
1646062150000|2022-02-28 15:29:10|681.48|678.84|681.48|678.84|682.19|679.55|681.48|678.84|0
1646062160000|2022-02-28 15:29:20|681.25|678.61|681.25|678.61|681.25|678.61|680.78|678.14|0
1646062170000|2022-02-28 15:29:30|681.72|679.08|683.6|680.96|683.6|680.96|681.72|679.08|0
1646062180000|2022-02-28 15:29:40|683.83|681.19|682.56|679.92|683.83|681.19|682.56|679.92|0
1646062190000|2022-02-28 15:29:50|683.5|680.86|685.38|682.74|685.38|682.74|683.5|680.86|0
1646062200000|2022-02-28 15:30:00|685.85|683.21|684.44|681.8|685.85|683.21|684.44|681.8|0
1646062210000|2022-02-28 15:30:10|684.67|682.03|684.2|681.56|684.67|682.03|683.86|681.22|0
1646062220000|2022-02-28 15:30:20|684.91|682.27|682.79|680.15|684.91|682.27|682.79|680.15|0
1646062230000|2022-02-28 15:30:30|683.03|680.39|681.85|679.21|683.03|680.39|681.85|679.21|0
1646062240000|2022-02-28 15:30:40|681.5|678.86|681.38|678.74|681.5|678.86|681.03|678.39|0
1646062250000|2022-02-28 15:30:50|680.91|678.27|680.91|678.27|681.27|678.63|680.91|678.27|0
1646062260000|2022-02-28 15:31:00|681.38|678.74|679.74|677.1|681.38|678.74|679.74|677.1|0
1646062270000|2022-02-28 15:31:10|680.21|677.57|680.09|677.45|680.21|677.57|679.62|676.98|0
1646062280000|2022-02-28 15:31:20|679.74|677.1|680.44|677.8|680.44|677.8|679.74|677.1|0
1646062290000|2022-02-28 15:31:30|681.62|678.98|680.21|677.57|681.62|678.98|680.21|677.57|0
1646062300000|2022-02-28 15:31:40|679.97|677.33|678.8|676.16|679.97|677.33|678.8|676.16|0
1646062310000|2022-02-28 15:31:50|679.03|676.39|679.03|676.39|679.27|676.63|679.03|676.39|0
1646062320000|2022-02-28 15:32:00|678.8|676.16|677.86|675.22|678.8|676.16|677.86|675.22|0
1646062330000|2022-02-28 15:32:10|677.39|674.75|677.86|675.22|678.09|675.45|677.39|674.75|0
1646062340000|2022-02-28 15:32:20|678.09|675.45|677.98|675.34|678.09|675.45|677.86|675.22|0
1646062350000|2022-02-28 15:32:30|678.56|675.92|678.8|676.16|678.8|676.16|678.56|675.92|0
1646062360000|2022-02-28 15:32:40|678.92|676.28|677.86|675.22|678.92|676.28|677.86|675.22|0
1646062370000|2022-02-28 15:32:50|678.09|675.45|676.92|674.28|678.09|675.45|676.69|674.05|0
1646062380000|2022-02-28 15:33:00|676.69|674.05|675.51|672.87|676.69|674.05|675.28|672.64|0
1646062390000|2022-02-28 15:33:10|675.04|672.4|674.81|672.17|675.04|672.4|674.57|671.93|0
1646062400000|2022-02-28 15:33:20|674.93|672.29|675.98|673.34|675.98|673.34|674.93|672.29|0
1646062410000|2022-02-28 15:33:30|675.51|672.87|675.51|672.87|676.22|673.58|675.51|672.87|0
1646062420000|2022-02-28 15:33:40|675.28|672.64|674.57|671.93|675.28|672.64|674.34|671.7|0
1646062430000|2022-02-28 15:33:50|673.4|670.76|673.4|670.76|673.4|670.76|673.4|670.76|0
1646062440000|2022-02-28 15:34:00|673.64|671|673.17|670.53|673.87|671.23|673.17|670.53|0
1646062450000|2022-02-28 15:34:10|673.4|670.76|674.46|671.82|674.57|671.93|673.4|670.76|0
1646062460000|2022-02-28 15:34:20|674.34|671.7|674.57|671.93|674.81|672.17|674.34|671.7|0
1646062470000|2022-02-28 15:34:30|674.34|671.7|679.03|676.39|679.03|676.39|674.34|671.7|0
1646062480000|2022-02-28 15:34:40|678.8|676.16|678.56|675.92|678.8|676.16|678.56|675.92|0
1646062490000|2022-02-28 15:34:50|678.33|675.69|679.74|677.1|680.21|677.57|678.33|675.69|0
1646062500000|2022-02-28 15:35:00|679.86|677.22|679.97|677.33|679.97|677.33|679.15|676.51|0
1646062510000|2022-02-28 15:35:10|679.74|677.1|676.92|674.28|679.74|677.1|676.92|674.28|0
1646062520000|2022-02-28 15:35:20|677.15|674.51|677.39|674.75|677.39|674.75|676.92|674.28|0
1646062530000|2022-02-28 15:35:30|676.68|674.04|677.15|674.51|677.15|674.51|676.68|674.04|0
1646062540000|2022-02-28 15:35:40|677.04|674.4|675.98|673.34|677.04|674.4|675.98|673.34|0
1646062550000|2022-02-28 15:35:50|676.22|673.58|674.1|671.46|676.22|673.58|674.1|671.46|0
1646062560000|2022-02-28 15:36:00|674.81|672.17|675.51|672.87|676.22|673.58|674.81|672.17|0
1646062570000|2022-02-28 15:36:10|674.81|672.17|675.04|672.4|675.28|672.64|674.81|672.17|0
1646062580000|2022-02-28 15:36:20|675.75|673.11|675.63|672.99|676.45|673.81|675.63|672.99|0
1646062590000|2022-02-28 15:36:30|675.04|672.4|674.1|671.46|675.04|672.4|674.1|671.46|0
1646062600000|2022-02-28 15:36:40|674.57|671.93|673.52|670.88|674.57|671.93|673.52|670.88|0
1646062610000|2022-02-28 15:36:50|673.64|671|672.23|669.59|673.64|671|672.23|669.59|0
1646062620000|2022-02-28 15:37:00|671.76|669.12|671.06|668.42|672|669.36|671.06|668.42|0
1646062630000|2022-02-28 15:37:10|670.82|668.18|674.1|671.46|674.1|671.46|670.82|668.18|0
1646062640000|2022-02-28 15:37:20|674.34|671.7|674.81|672.17|674.81|672.17|673.64|671|0
1646062650000|2022-02-28 15:37:30|674.1|671.46|673.99|671.35|674.1|671.46|673.87|671.23|0
1646062660000|2022-02-28 15:37:40|673.64|671|674.1|671.46|674.1|671.46|673.64|671|0
1646062670000|2022-02-28 15:37:50|674.57|671.93|674.1|671.46|674.57|671.93|674.1|671.46|0
1646062680000|2022-02-28 15:38:00|673.4|670.76|673.17|670.53|673.64|671|673.05|670.41|0
1646062690000|2022-02-28 15:38:10|673.64|671|670.95|668.31|673.64|671|670.95|668.31|0
1646062700000|2022-02-28 15:38:20|669.78|667.14|666.85|664.21|669.78|667.14|666.85|664.21|0
1646062710000|2022-02-28 15:38:30|666.14|663.5|666.85|664.21|667.08|664.44|666.14|663.5|0
1646062720000|2022-02-28 15:38:40|668.25|665.61|667.31|664.67|668.25|665.61|667.31|664.67|0
1646062730000|2022-02-28 15:38:50|667.08|664.44|668.02|665.38|669.19|666.55|667.08|664.44|0
1646062740000|2022-02-28 15:39:00|668.72|666.08|666.73|664.09|668.72|666.08|666.73|664.09|0
1646062750000|2022-02-28 15:39:10|667.31|664.67|667.08|664.44|667.55|664.91|667.08|664.44|0
1646062760000|2022-02-28 15:39:20|667.55|664.91|668.48|665.84|668.48|665.84|667.55|664.91|0
1646062770000|2022-02-28 15:39:30|668.02|665.38|667.78|665.14|668.25|665.61|667.78|665.14|0
1646062780000|2022-02-28 15:39:40|667.31|664.67|667.78|665.14|667.78|665.14|667.31|664.67|0
1646062790000|2022-02-28 15:39:50|667.55|664.91|667.31|664.67|667.55|664.91|667.31|664.67|0
1646062800000|2022-02-28 15:40:00|666.38|663.74|666.03|663.39|666.38|663.74|665.68|663.04|0
1646062810000|2022-02-28 15:40:10|665.91|663.27|667.78|665.14|667.78|665.14|665.91|663.27|0
1646062820000|2022-02-28 15:40:20|666.85|664.21|666.38|663.74|666.85|664.21|666.14|663.5|0
1646062830000|2022-02-28 15:40:30|666.14|663.5|665.91|663.27|666.5|663.86|665.91|663.27|0
1646062840000|2022-02-28 15:40:40|665.21|662.57|665.44|662.8|665.44|662.8|665.21|662.57|0
1646062850000|2022-02-28 15:40:50|665.21|662.57|663.81|661.17|665.21|662.57|663.81|661.17|0
1646062860000|2022-02-28 15:41:00|664.04|661.4|664.04|661.4|664.28|661.64|663.7|661.06|0
1646062870000|2022-02-28 15:41:10|663.11|660.47|660.54|657.9|663.11|660.47|660.07|657.43|0
1646062880000|2022-02-28 15:41:20|661.94|659.3|663.62|660.98|663.62|660.98|660.34|657.7|0
1646062890000|2022-02-28 15:41:30|662.57|659.93|664.09|661.45|664.09|661.45|662.57|659.93|0
1646062900000|2022-02-28 15:41:40|663.85|661.21|664.09|661.45|664.09|661.45|663.85|661.21|0
1646062910000|2022-02-28 15:41:50|663.85|661.21|662.45|659.81|663.85|661.21|662.45|659.81|0
1646062920000|2022-02-28 15:42:00|662.68|660.04|661.98|659.34|662.68|660.04|661.98|659.34|0
1646062930000|2022-02-28 15:42:10|662.1|659.46|662.68|660.04|662.68|660.04|661.51|658.87|0
1646062940000|2022-02-28 15:42:20|661.98|659.34|662.21|659.57|662.21|659.57|661.28|658.64|0
1646062950000|2022-02-28 15:42:30|662.45|659.81|660.57|657.93|662.45|659.81|660.57|657.93|0
1646062960000|2022-02-28 15:42:40|661.04|658.4|661.51|658.87|661.98|659.34|661.04|658.4|0
1646062970000|2022-02-28 15:42:50|661.27|658.63|660.1|657.46|661.27|658.63|660.1|657.46|0
1646062980000|2022-02-28 15:43:00|660.34|657.7|659.87|657.23|660.34|657.7|659.87|657.23|0
1646062990000|2022-02-28 15:43:10|659.4|656.76|658.23|655.59|659.63|656.99|658.23|655.59|0
1646063000000|2022-02-28 15:43:20|658.35|655.71|658.23|655.59|658.35|655.71|658|655.36|0
1646063010000|2022-02-28 15:43:30|658|655.36|658.23|655.59|658.46|655.82|658|655.36|0
1646063020000|2022-02-28 15:43:40|659.4|656.76|658.7|656.06|659.4|656.76|658.23|655.59|0
1646063030000|2022-02-28 15:43:50|659.4|656.76|658.93|656.29|659.63|656.99|658.93|656.29|0
1646063040000|2022-02-28 15:44:00|659.17|656.53|660.57|657.93|660.57|657.93|659.17|656.53|0
1646063050000|2022-02-28 15:44:10|661.27|658.63|661.51|658.87|661.51|658.87|661.27|658.63|0
1646063060000|2022-02-28 15:44:20|661.16|658.52|659.87|657.23|661.27|658.63|659.87|657.23|0
1646063070000|2022-02-28 15:44:30|659.4|656.76|659.52|656.88|659.87|657.23|659.4|656.76|0
1646063080000|2022-02-28 15:44:40|659.63|656.99|658.93|656.29|659.63|656.99|658.93|656.29|0
1646063090000|2022-02-28 15:44:50|658.82|656.18|658.7|656.06|658.82|656.18|658.46|655.82|0
1646063100000|2022-02-28 15:45:00|659.05|656.41|657.76|655.12|659.05|656.41|657.76|655.12|0
1646063110000|2022-02-28 15:45:10|657.53|654.89|656.71|654.07|657.76|655.12|656.71|654.07|0
1646063120000|2022-02-28 15:45:20|657.42|654.78|658.93|656.29|658.93|656.29|657.42|654.78|0
1646063130000|2022-02-28 15:45:30|659.17|656.53|659.4|656.76|659.4|656.76|658.46|655.82|0
1646063140000|2022-02-28 15:45:40|659.05|656.41|659.17|656.53|659.17|656.53|658.93|656.29|0
1646063150000|2022-02-28 15:45:50|658.93|656.29|658.7|656.06|658.93|656.29|658.46|655.82|0
1646063160000|2022-02-28 15:46:00|659.05|656.41|658.7|656.06|659.4|656.76|658.7|656.06|0
1646063170000|2022-02-28 15:46:10|659.17|656.53|658.7|656.06|659.87|657.23|658.7|656.06|0
1646063180000|2022-02-28 15:46:20|658.23|655.59|658.93|656.29|658.93|656.29|658.23|655.59|0
1646063190000|2022-02-28 15:46:30|659.4|656.76|659.4|656.76|659.4|656.76|659.17|656.53|0
1646063200000|2022-02-28 15:46:40|659.87|657.23|659.4|656.76|659.87|657.23|659.4|656.76|0
1646063210000|2022-02-28 15:46:50|659.76|657.12|659.87|657.23|659.87|657.23|659.4|656.76|0
1646063220000|2022-02-28 15:47:00|659.76|657.12|659.99|657.35|659.99|657.35|659.4|656.76|0
1646063230000|2022-02-28 15:47:10|659.87|657.23|659.63|656.99|659.87|657.23|659.17|656.53|0
1646063240000|2022-02-28 15:47:20|659.87|657.23|659.76|657.12|659.87|657.23|659.4|656.76|0
1646063250000|2022-02-28 15:47:30|659.87|657.23|660.1|657.46|660.22|657.58|659.4|656.76|0
1646063260000|2022-02-28 15:47:40|658.93|656.29|658.46|655.82|658.93|656.29|658.46|655.82|0
1646063270000|2022-02-28 15:47:50|658.23|655.59|661.74|659.1|661.74|659.1|658.23|655.59|0
1646063280000|2022-02-28 15:48:00|660.93|658.29|662.68|660.04|662.68|660.04|660.93|658.29|0
1646063290000|2022-02-28 15:48:10|662.21|659.57|662.92|660.28|663.15|660.51|662.21|659.57|0
1646063300000|2022-02-28 15:48:20|663.51|660.87|663.51|660.87|663.51|660.87|663.38|660.74|0
1646063310000|2022-02-28 15:48:30|663.27|660.63|662.1|659.46|663.27|660.63|662.1|659.46|0
1646063320000|2022-02-28 15:48:40|661.98|659.34|661.51|658.87|661.98|659.34|661.04|658.4|0
1646063330000|2022-02-28 15:48:50|662.68|660.04|662.91|660.27|663.62|660.98|662.68|660.04|0
1646063340000|2022-02-28 15:49:00|661.98|659.34|661.04|658.4|661.98|659.34|661.04|658.4|0
1646063350000|2022-02-28 15:49:10|661.27|658.63|661.27|658.63|661.74|659.1|661.27|658.63|0
1646063360000|2022-02-28 15:49:20|661.04|658.4|661.4|658.76|661.98|659.34|661.04|658.4|0
1646063370000|2022-02-28 15:49:30|661.51|658.87|661.51|658.87|661.98|659.34|661.51|658.87|0
1646063380000|2022-02-28 15:49:40|661.98|659.34|663.04|660.4|663.04|660.4|661.98|659.34|0
1646063390000|2022-02-28 15:49:50|663.15|660.51|663.38|660.74|663.51|660.87|663.15|660.51|0
1646063400000|2022-02-28 15:50:00|662.91|660.27|663.15|660.51|663.38|660.74|662.91|660.27|0
1646063410000|2022-02-28 15:50:10|663.62|660.98|663.85|661.21|664.09|661.45|663.62|660.98|0
1646063420000|2022-02-28 15:50:20|663.97|661.33|662.91|660.27|663.97|661.33|662.91|660.27|0
1646063430000|2022-02-28 15:50:30|663.15|660.51|663.04|660.4|663.15|660.51|663.04|660.4|0
1646063440000|2022-02-28 15:50:40|663.15|660.51|663.74|661.1|664.09|661.45|663.15|660.51|0
1646063450000|2022-02-28 15:50:50|664.56|661.92|664.79|662.15|665.03|662.39|664.56|661.92|0
1646063460000|2022-02-28 15:51:00|665.26|662.62|663.38|660.74|665.26|662.62|663.38|660.74|0
1646063470000|2022-02-28 15:51:10|662.8|660.16|664.56|661.92|664.56|661.92|662.8|660.16|0
1646063480000|2022-02-28 15:51:20|664.32|661.68|663.62|660.98|664.32|661.68|663.62|660.98|0
1646063490000|2022-02-28 15:51:30|662.91|660.27|661.51|658.87|662.91|660.27|661.51|658.87|0
1646063500000|2022-02-28 15:51:40|661.63|658.99|661.74|659.1|661.98|659.34|661.27|658.63|0
1646063510000|2022-02-28 15:51:50|661.98|659.34|661.51|658.87|661.98|659.34|661.16|658.52|0
1646063520000|2022-02-28 15:52:00|661.04|658.4|661.04|658.4|661.04|658.4|660.46|657.82|0
1646063530000|2022-02-28 15:52:10|661.27|658.63|659.87|657.23|661.27|658.63|659.52|656.88|0
1646063540000|2022-02-28 15:52:20|660.69|658.05|661.04|658.4|661.04|658.4|660.69|658.05|0
1646063550000|2022-02-28 15:52:30|660.22|657.58|659.05|656.41|660.22|657.58|659.05|656.41|0
1646063560000|2022-02-28 15:52:40|658.23|655.59|657.76|655.12|658.23|655.59|657.76|655.12|0
1646063570000|2022-02-28 15:52:50|657.99|655.35|658.23|655.59|658.46|655.82|657.99|655.35|0
1646063580000|2022-02-28 15:53:00|657.99|655.35|658.93|656.29|658.93|656.29|657.99|655.35|0
1646063590000|2022-02-28 15:53:10|659.63|656.99|659.87|657.23|659.87|657.23|659.29|656.65|0
1646063600000|2022-02-28 15:53:20|660.1|657.46|660.1|657.46|660.8|658.16|659.63|656.99|0
1646063610000|2022-02-28 15:53:30|659.99|657.35|661.63|658.99|661.63|658.99|659.87|657.23|0
1646063620000|2022-02-28 15:53:40|661.51|658.87|661.74|659.1|661.74|659.1|661.51|658.87|0
1646063630000|2022-02-28 15:53:50|661.98|659.34|662.21|659.57|662.21|659.57|661.98|659.34|0
1646063640000|2022-02-28 15:54:00|661.98|659.34|662.91|660.27|662.91|660.27|661.98|659.34|0
1646063650000|2022-02-28 15:54:10|661.98|659.34|661.74|659.1|662.33|659.69|661.51|658.87|0
1646063660000|2022-02-28 15:54:20|661.98|659.34|660.93|658.29|661.98|659.34|660.93|658.29|0
1646063670000|2022-02-28 15:54:30|661.27|658.63|661.04|658.4|661.27|658.63|660.8|658.16|0
1646063680000|2022-02-28 15:54:40|661.27|658.63|661.74|659.1|661.98|659.34|661.27|658.63|0
1646063690000|2022-02-28 15:54:50|661.27|658.63|661.98|659.34|662.45|659.81|661.27|658.63|0
1646063700000|2022-02-28 15:55:00|661.74|659.1|660.1|657.46|661.74|659.1|660.1|657.46|0
1646063710000|2022-02-28 15:55:10|660.8|658.16|659.4|656.76|660.8|658.16|659.16|656.52|0
1646063720000|2022-02-28 15:55:20|658.82|656.18|659.16|656.52|659.16|656.52|658.82|656.18|0
1646063730000|2022-02-28 15:55:30|659.63|656.99|658.93|656.29|659.63|656.99|658.93|656.29|0
1646063740000|2022-02-28 15:55:40|659.05|656.41|657.29|654.65|659.05|656.41|657.29|654.65|0
1646063750000|2022-02-28 15:55:50|657.53|654.89|657.53|654.89|657.76|655.12|657.29|654.65|0
1646063760000|2022-02-28 15:56:00|658.7|656.06|659.4|656.76|659.87|657.23|658.7|656.06|0
1646063770000|2022-02-28 15:56:10|659.75|657.11|658.93|656.29|659.75|657.11|658.93|656.29|0
1646063780000|2022-02-28 15:56:20|657.99|655.35|657.76|655.12|657.99|655.35|657.53|654.89|0
1646063790000|2022-02-28 15:56:30|657.99|655.35|657.29|654.65|657.99|655.35|657.29|654.65|0
1646063800000|2022-02-28 15:56:40|657.06|654.42|656.24|653.6|657.06|654.42|656.24|653.6|0
1646063810000|2022-02-28 15:56:50|654.72|652.08|653.78|651.14|654.72|652.08|653.78|651.14|0
1646063820000|2022-02-28 15:57:00|654.02|651.38|656.36|653.72|656.36|653.72|654.02|651.38|0
1646063830000|2022-02-28 15:57:10|656.71|654.07|657.53|654.89|657.53|654.89|656.36|653.72|0
1646063840000|2022-02-28 15:57:20|657.76|655.12|657.7|655.06|657.76|655.12|657.29|654.65|0
1646063850000|2022-02-28 15:57:30|658.05|655.41|658.05|655.41|658.05|655.41|657.82|655.18|0
1646063860000|2022-02-28 15:57:40|658.4|655.76|658.99|656.35|658.99|656.35|658.4|655.76|0
1646063870000|2022-02-28 15:57:50|659.11|656.47|658.64|656|659.11|656.47|658.64|656|0
1646063880000|2022-02-28 15:58:00|659.58|656.94|658.76|656.12|659.58|656.94|658.76|656.12|0
1646063890000|2022-02-28 15:58:10|659.34|656.7|659.58|656.94|659.81|657.17|659.34|656.7|0
1646063900000|2022-02-28 15:58:20|659.34|656.7|659.11|656.47|659.81|657.17|659.11|656.47|0
1646063910000|2022-02-28 15:58:30|659.34|656.7|658.64|656|659.58|656.94|658.64|656|0
1646063920000|2022-02-28 15:58:40|657.7|655.06|656.88|654.24|657.93|655.29|656.88|654.24|0
1646063930000|2022-02-28 15:58:50|655.82|653.18|655.82|653.18|655.82|653.18|655.82|653.18|0
1646063940000|2022-02-28 15:59:00|656.06|653.42|656.29|653.65|656.99|654.35|656.06|653.42|0
1646063950000|2022-02-28 15:59:10|656.53|653.89|656.76|654.12|656.76|654.12|656.06|653.42|0
1646063960000|2022-02-28 15:59:20|656.29|653.65|657.23|654.59|657.23|654.59|656.29|653.65|0
1646063970000|2022-02-28 15:59:30|657.46|654.82|656.99|654.35|657.46|654.82|656.76|654.12|0
1646063980000|2022-02-28 15:59:40|656.88|654.24|657.23|654.59|657.23|654.59|656.41|653.77|0
1646063990000|2022-02-28 15:59:50|656.99|654.35|655.59|652.95|656.99|654.35|655.59|652.95|0
1646064000000|2022-02-28 16:00:00|654.88|652.24|654.65|652.01|654.88|652.24|654.54|651.9|0
1646064010000|2022-02-28 16:00:10|657.23|654.59|656.99|654.35|657.23|654.59|656.53|653.89|0
1646064020000|2022-02-28 16:00:20|656.76|654.12|656.99|654.35|657.23|654.59|656.76|654.12|0
1646064030000|2022-02-28 16:00:30|656.76|654.12|656.18|653.54|656.76|654.12|656.18|653.54|0
1646064040000|2022-02-28 16:00:40|655.59|652.95|653.95|651.31|655.59|652.95|653.95|651.31|0
1646064050000|2022-02-28 16:00:50|655.12|652.48|655.35|652.71|655.35|652.71|654.88|652.24|0
1646064060000|2022-02-28 16:01:00|654.77|652.13|655.24|652.6|655.59|652.95|654.77|652.13|0
1646064070000|2022-02-28 16:01:10|655.12|652.48|654.18|651.54|655.59|652.95|654.18|651.54|0
1646064080000|2022-02-28 16:01:20|653.48|650.84|653.24|650.6|653.48|650.84|653.01|650.37|0
1646064090000|2022-02-28 16:01:30|653.71|651.07|654.42|651.78|654.65|652.01|653.71|651.07|0
1646064100000|2022-02-28 16:01:40|654.88|652.24|654.77|652.13|654.88|652.24|654.18|651.54|0
1646064110000|2022-02-28 16:01:50|655.35|652.71|654.88|652.24|655.35|652.71|654.88|652.24|0
1646064120000|2022-02-28 16:02:00|654.07|651.43|654.88|652.24|654.88|652.24|653.48|650.84|0
1646064130000|2022-02-28 16:02:10|655.24|652.6|655.47|652.83|655.47|652.83|654.18|651.54|0
1646064140000|2022-02-28 16:02:20|655.01|652.37|654.88|652.24|655.24|652.6|654.88|652.24|0
1646064150000|2022-02-28 16:02:30|654.07|651.43|653.13|650.49|654.07|651.43|653.13|650.49|0
1646064160000|2022-02-28 16:02:40|653.24|650.6|652.07|649.43|653.24|650.6|652.07|649.43|0
1646064170000|2022-02-28 16:02:50|652.9|650.26|652.66|650.02|653.13|650.49|652.66|650.02|0
1646064180000|2022-02-28 16:03:00|653.13|650.49|654.65|652.01|654.65|652.01|652.78|650.14|0
1646064190000|2022-02-28 16:03:10|655.12|652.48|655.59|652.95|656.29|653.65|655.12|652.48|0
1646064200000|2022-02-28 16:03:20|656.06|653.42|655.71|653.07|656.06|653.42|655.59|652.95|0
1646064210000|2022-02-28 16:03:30|654.88|652.24|655.35|652.71|655.59|652.95|654.88|652.24|0
1646064220000|2022-02-28 16:03:40|654.41|651.77|652.77|650.13|654.41|651.77|652.77|650.13|0
1646064230000|2022-02-28 16:03:50|653.48|650.84|652.77|650.13|653.48|650.84|652.07|649.43|0
1646064240000|2022-02-28 16:04:00|652.31|649.67|652.19|649.55|652.54|649.9|652.19|649.55|0
1646064250000|2022-02-28 16:04:10|652.31|649.67|651.37|648.73|652.31|649.67|651.37|648.73|0
1646064260000|2022-02-28 16:04:20|650.2|647.56|651.37|648.73|651.37|648.73|650.2|647.56|0
1646064270000|2022-02-28 16:04:30|651.6|648.96|651.26|648.62|651.6|648.96|650.9|648.26|0
1646064280000|2022-02-28 16:04:40|651.37|648.73|651.37|648.73|651.84|649.2|651.37|648.73|0
1646064290000|2022-02-28 16:04:50|651.6|648.96|652.77|650.13|652.77|650.13|651.6|648.96|0
1646064300000|2022-02-28 16:05:00|653.01|650.37|653.24|650.6|653.24|650.6|652.77|650.13|0
1646064310000|2022-02-28 16:05:10|654.18|651.54|655.01|652.37|655.12|652.48|654.18|651.54|0
1646064320000|2022-02-28 16:05:20|655.59|652.95|655.82|653.18|655.82|653.18|655.59|652.95|0
1646064330000|2022-02-28 16:05:30|655.24|652.6|655.24|652.6|655.59|652.95|655.24|652.6|0
1646064340000|2022-02-28 16:05:40|654.54|651.9|654.65|652.01|654.77|652.13|654.18|651.54|0
1646064350000|2022-02-28 16:05:50|654.88|652.24|654.41|651.77|655.12|652.48|654.41|651.77|0
1646064360000|2022-02-28 16:06:00|655.12|652.48|655.35|652.71|655.71|653.07|655.12|652.48|0
1646064370000|2022-02-28 16:06:10|655.71|653.07|656.06|653.42|656.52|653.88|655.71|653.07|0
1646064380000|2022-02-28 16:06:20|655.82|653.18|654.88|652.24|655.82|653.18|654.88|652.24|0
1646064390000|2022-02-28 16:06:30|655.24|652.6|654.88|652.24|655.35|652.71|654.65|652.01|0
1646064400000|2022-02-28 16:06:40|654.18|651.54|654.18|651.54|654.54|651.9|654.18|651.54|0
1646064410000|2022-02-28 16:06:50|655.35|652.71|656.29|653.65|656.29|653.65|655.35|652.71|0
1646064420000|2022-02-28 16:07:00|655.82|653.18|657.23|654.59|657.35|654.71|655.82|653.18|0
1646064430000|2022-02-28 16:07:10|657.46|654.82|656.99|654.35|657.46|654.82|656.29|653.65|0
1646064440000|2022-02-28 16:07:20|656.29|653.65|655.59|652.95|656.29|653.65|655.35|652.71|0
1646064450000|2022-02-28 16:07:30|655.35|652.71|656.06|653.42|656.06|653.42|655.35|652.71|0
1646064460000|2022-02-28 16:07:40|656.18|653.54|656.18|653.54|656.18|653.54|656.06|653.42|0
1646064470000|2022-02-28 16:07:50|656.29|653.65|655.47|652.83|656.29|653.65|655.47|652.83|0
1646064480000|2022-02-28 16:08:00|655.35|652.71|656.06|653.42|656.06|653.42|655.12|652.48|0
1646064490000|2022-02-28 16:08:10|656.18|653.54|655.35|652.71|656.18|653.54|654.88|652.24|0
1646064500000|2022-02-28 16:08:20|656.06|653.42|656.06|653.42|656.52|653.88|656.06|653.42|0
1646064510000|2022-02-28 16:08:30|655.59|652.95|656.06|653.42|656.06|653.42|655.12|652.48|0
1646064520000|2022-02-28 16:08:40|655.59|652.95|656.99|654.35|656.99|654.35|655.59|652.95|0
1646064530000|2022-02-28 16:08:50|656.88|654.24|655.59|652.95|656.88|654.24|655.59|652.95|0
1646064540000|2022-02-28 16:09:00|655.94|653.3|657.23|654.59|657.23|654.59|655.94|653.3|0
1646064550000|2022-02-28 16:09:10|657.7|655.06|657.23|654.59|657.7|655.06|656.99|654.35|0
1646064560000|2022-02-28 16:09:20|657.35|654.71|657.23|654.59|657.35|654.71|657.23|654.59|0
1646064570000|2022-02-28 16:09:30|657.58|654.94|657.35|654.71|657.58|654.94|656.99|654.35|0
1646064580000|2022-02-28 16:09:40|657.7|655.06|656.99|654.35|657.7|655.06|656.65|654.01|0
1646064590000|2022-02-28 16:09:50|656.76|654.12|655.35|652.71|656.76|654.12|655.35|652.71|0
1646064600000|2022-02-28 16:10:00|655|652.36|655.59|652.95|655.59|652.95|655|652.36|0
1646064610000|2022-02-28 16:10:10|654.88|652.24|655.35|652.71|655.35|652.71|654.88|652.24|0
1646064620000|2022-02-28 16:10:20|655.59|652.95|655.35|652.71|655.59|652.95|654.88|652.24|0
1646064630000|2022-02-28 16:10:30|655.59|652.95|655.71|653.07|655.94|653.3|655.59|652.95|0
1646064640000|2022-02-28 16:10:40|655.59|652.95|657.93|655.29|657.93|655.29|655.59|652.95|0
1646064650000|2022-02-28 16:10:50|657.7|655.06|658.52|655.88|658.52|655.88|657.7|655.06|0
1646064660000|2022-02-28 16:11:00|658.4|655.76|659.34|656.7|659.34|656.7|658.4|655.76|0
1646064670000|2022-02-28 16:11:10|659.57|656.93|658.64|656|659.81|657.17|658.64|656|0
1646064680000|2022-02-28 16:11:20|658.17|655.53|657.46|654.82|658.17|655.53|657.46|654.82|0
1646064690000|2022-02-28 16:11:30|657.7|655.06|656.99|654.35|657.7|655.06|656.99|654.35|0
1646064700000|2022-02-28 16:11:40|657.46|654.82|657.58|654.94|657.7|655.06|657.46|654.82|0
1646064710000|2022-02-28 16:11:50|656.52|653.88|654.18|651.54|656.52|653.88|654.18|651.54|0
1646064720000|2022-02-28 16:12:00|655.12|652.48|653.95|651.31|655.12|652.48|653.95|651.31|0
1646064730000|2022-02-28 16:12:10|652.77|650.13|651.84|649.2|652.77|650.13|651.84|649.2|0
1646064740000|2022-02-28 16:12:20|652.31|649.67|652.77|650.13|652.77|650.13|652.07|649.43|0
1646064750000|2022-02-28 16:12:30|653.48|650.84|653.24|650.6|653.48|650.84|653.24|650.6|0
1646064760000|2022-02-28 16:12:40|653.01|650.37|653.48|650.84|653.6|650.96|653.01|650.37|0
1646064770000|2022-02-28 16:12:50|653.01|650.37|653.48|650.84|653.48|650.84|653.01|650.37|0
1646064780000|2022-02-28 16:13:00|652.77|650.13|652.54|649.9|652.77|650.13|652.31|649.67|0
1646064790000|2022-02-28 16:13:10|651.84|649.2|652.07|649.43|652.07|649.43|651.84|649.2|0
1646064800000|2022-02-28 16:13:20|653.01|650.37|653.71|651.07|654.07|651.43|653.01|650.37|0
1646064810000|2022-02-28 16:13:30|654.18|651.54|654.18|651.54|654.65|652.01|653.94|651.3|0
1646064820000|2022-02-28 16:13:40|653.83|651.19|654.18|651.54|654.41|651.77|653.83|651.19|0
1646064830000|2022-02-28 16:13:50|654.77|652.13|653.24|650.6|654.77|652.13|653.24|650.6|0
1646064840000|2022-02-28 16:14:00|653.83|651.19|653.94|651.3|654.65|652.01|653.83|651.19|0
1646064850000|2022-02-28 16:14:10|655.12|652.48|654.65|652.01|655.12|652.48|654.18|651.54|0
1646064860000|2022-02-28 16:14:20|654.41|651.77|653.94|651.3|654.41|651.77|653.94|651.3|0
1646064870000|2022-02-28 16:14:30|654.65|652.01|655.82|653.18|655.82|653.18|654.65|652.01|0
1646064880000|2022-02-28 16:14:40|655.35|652.71|656.52|653.88|656.52|653.88|655.35|652.71|0
1646064890000|2022-02-28 16:14:50|656.29|653.65|657.23|654.59|657.23|654.59|656.29|653.65|0
1646064900000|2022-02-28 16:15:00|656.88|654.24|655.35|652.71|656.88|654.24|655.35|652.71|0
1646064910000|2022-02-28 16:15:10|655.82|653.18|655.12|652.48|655.82|653.18|655.12|652.48|0
1646064920000|2022-02-28 16:15:20|654.65|652.01|655.35|652.71|655.35|652.71|654.65|652.01|0
1646064930000|2022-02-28 16:15:30|656.52|653.88|656.99|654.35|656.99|654.35|656.29|653.65|0
1646064940000|2022-02-28 16:15:40|657.23|654.59|656.76|654.12|657.23|654.59|656.76|654.12|0
1646064950000|2022-02-28 16:15:50|656.29|653.65|656.05|653.41|656.29|653.65|655.59|652.95|0
1646064960000|2022-02-28 16:16:00|655.35|652.71|655.82|653.18|656.29|653.65|655|652.36|0
1646064970000|2022-02-28 16:16:10|656.29|653.65|656.18|653.54|656.52|653.88|655.35|652.71|0
1646064980000|2022-02-28 16:16:20|656.05|653.41|655.35|652.71|656.05|653.41|655.35|652.71|0
1646064990000|2022-02-28 16:16:30|655.12|652.48|653.71|651.07|655.12|652.48|653.71|651.07|0
1646065000000|2022-02-28 16:16:40|654.41|651.77|653.71|651.07|654.41|651.77|653.71|651.07|0
1646065010000|2022-02-28 16:16:50|652.54|649.9|653.24|650.6|653.24|650.6|652.54|649.9|0
1646065020000|2022-02-28 16:17:00|653.71|651.07|652.77|650.13|653.71|651.07|652.66|650.02|0
1646065030000|2022-02-28 16:17:10|653.01|650.37|653.01|650.37|653.71|651.07|653.01|650.37|0
1646065040000|2022-02-28 16:17:20|653.24|650.6|655.12|652.48|655.12|652.48|653.24|650.6|0
1646065050000|2022-02-28 16:17:30|655.59|652.95|654.88|652.24|655.71|653.07|654.88|652.24|0
1646065060000|2022-02-28 16:17:40|654.18|651.54|653.24|650.6|654.18|651.54|653.24|650.6|0
1646065070000|2022-02-28 16:17:50|653.01|650.37|653.48|650.84|653.48|650.84|653.01|650.37|0
1646065080000|2022-02-28 16:18:00|654.77|652.13|654.65|652.01|655.35|652.71|654.65|652.01|0
1646065090000|2022-02-28 16:18:10|655.35|652.71|654.65|652.01|655.35|652.71|654.65|652.01|0
1646065100000|2022-02-28 16:18:20|654.3|651.66|652.77|650.13|654.3|651.66|652.77|650.13|0
1646065110000|2022-02-28 16:18:30|650.43|647.79|647.98|645.34|650.43|647.79|647.98|645.34|0
1646065120000|2022-02-28 16:18:40|647.86|645.22|648.79|646.15|649.5|646.86|647.86|645.22|0
1646065130000|2022-02-28 16:18:50|648.68|646.04|648.56|645.92|648.79|646.15|648.56|645.92|0
1646065140000|2022-02-28 16:19:00|648.79|646.15|649.5|646.86|649.5|646.86|648.68|646.04|0
1646065150000|2022-02-28 16:19:10|649.73|647.09|649.5|646.86|649.73|647.09|649.26|646.62|0
1646065160000|2022-02-28 16:19:20|650.2|647.56|647.28|644.64|650.2|647.56|647.28|644.64|0
1646065170000|2022-02-28 16:19:30|646.58|643.94|647.62|644.98|647.62|644.98|646.58|643.94|0
1646065180000|2022-02-28 16:19:40|647.86|645.22|649.03|646.39|649.03|646.39|647.86|645.22|0
1646065190000|2022-02-28 16:19:50|649.73|647.09|649.5|646.86|649.96|647.32|649.5|646.86|0
1646065200000|2022-02-28 16:20:00|650.2|647.56|649.26|646.62|650.2|647.56|649.26|646.62|0
1646065210000|2022-02-28 16:20:10|647.98|645.34|649.26|646.62|649.5|646.86|647.98|645.34|0
1646065220000|2022-02-28 16:20:20|648.79|646.15|649.03|646.39|649.26|646.62|648.79|646.15|0
1646065230000|2022-02-28 16:20:30|649.5|646.86|649.26|646.62|649.73|647.09|649.26|646.62|0
1646065240000|2022-02-28 16:20:40|649.03|646.39|648.21|645.57|649.03|646.39|648.21|645.57|0
1646065250000|2022-02-28 16:20:50|647.86|645.22|646.69|644.05|647.86|645.22|646.69|644.05|0
1646065260000|2022-02-28 16:21:00|645.99|643.35|646.69|644.05|646.92|644.28|645.99|643.35|0
1646065270000|2022-02-28 16:21:10|646.92|644.28|647.04|644.4|647.04|644.4|646.69|644.05|0
1646065280000|2022-02-28 16:21:20|646.92|644.28|646.92|644.28|647.16|644.52|646.92|644.28|0
1646065290000|2022-02-28 16:21:30|648.56|645.92|649.03|646.39|649.03|646.39|648.56|645.92|0
1646065300000|2022-02-28 16:21:40|648.79|646.15|647.04|644.4|648.79|646.15|647.04|644.4|0
1646065310000|2022-02-28 16:21:50|646.34|643.7|647.86|645.22|647.86|645.22|646.34|643.7|0
1646065320000|2022-02-28 16:22:00|648.09|645.45|647.39|644.75|648.09|645.45|646.92|644.28|0
1646065330000|2022-02-28 16:22:10|646.69|644.05|647.16|644.52|648.33|645.69|646.69|644.05|0
1646065340000|2022-02-28 16:22:20|646.92|644.28|645.99|643.35|647.16|644.52|645.99|643.35|0
1646065350000|2022-02-28 16:22:30|646.11|643.47|646.22|643.58|646.69|644.05|646.11|643.47|0
1646065360000|2022-02-28 16:22:40|645.75|643.11|644.12|641.48|645.75|643.11|644.12|641.48|0
1646065370000|2022-02-28 16:22:50|644.24|641.6|644.47|641.83|644.47|641.83|643.89|641.25|0
1646065380000|2022-02-28 16:23:00|644.94|642.3|645.52|642.88|645.52|642.88|644.94|642.3|0
1646065390000|2022-02-28 16:23:10|645.99|643.35|645.29|642.65|645.99|643.35|645.29|642.65|0
1646065400000|2022-02-28 16:23:20|644.82|642.18|644.59|641.95|644.82|642.18|644.59|641.95|0
1646065410000|2022-02-28 16:23:30|644.12|641.48|643.89|641.25|644.35|641.71|643.89|641.25|0
1646065420000|2022-02-28 16:23:40|644.12|641.48|643.65|641.01|644.12|641.48|643.65|641.01|0
1646065430000|2022-02-28 16:23:50|643.89|641.25|642.72|640.08|643.89|641.25|642.72|640.08|0
1646065440000|2022-02-28 16:24:00|642.95|640.31|643.89|641.25|644.35|641.71|642.95|640.31|0
1646065450000|2022-02-28 16:24:10|644.12|641.48|644.12|641.48|644.12|641.48|644.12|641.48|0
1646065460000|2022-02-28 16:24:20|643.89|641.25|643.65|641.01|643.89|641.25|643.65|641.01|0
1646065470000|2022-02-28 16:24:30|643.54|640.9|643.42|640.78|643.54|640.9|643.42|640.78|0
1646065480000|2022-02-28 16:24:40|642.95|640.31|642.72|640.08|643.07|640.43|642.72|640.08|0
1646065490000|2022-02-28 16:24:50|642.95|640.31|642.49|639.85|642.95|640.31|642.49|639.85|0
1646065500000|2022-02-28 16:25:00|642.72|640.08|642.95|640.31|643.19|640.55|642.49|639.85|0
1646065510000|2022-02-28 16:25:10|643.19|640.55|642.95|640.31|643.42|640.78|642.95|640.31|0
1646065520000|2022-02-28 16:25:20|642.72|640.08|642.72|640.08|642.72|640.08|642.49|639.85|0
1646065530000|2022-02-28 16:25:30|643.19|640.55|643.19|640.55|643.65|641.01|643.19|640.55|0
1646065540000|2022-02-28 16:25:40|643.42|640.78|644.82|642.18|644.82|642.18|643.19|640.55|0
1646065550000|2022-02-28 16:25:50|645.29|642.65|644.82|642.18|645.29|642.65|644.82|642.18|0
1646065560000|2022-02-28 16:26:00|645.05|642.41|644.12|641.48|645.05|642.41|644.12|641.48|0
1646065570000|2022-02-28 16:26:10|644.59|641.95|644.12|641.48|644.59|641.95|644.12|641.48|0
1646065580000|2022-02-28 16:26:20|644.24|641.6|644.35|641.71|644.35|641.71|643.89|641.25|0
1646065590000|2022-02-28 16:26:30|642.95|640.31|640.62|637.98|642.95|640.31|640.62|637.98|0
1646065600000|2022-02-28 16:26:40|640.15|637.51|640.85|638.21|640.85|638.21|640.15|637.51|0
1646065610000|2022-02-28 16:26:50|639.92|637.28|640.62|637.98|640.85|638.21|639.92|637.28|0
1646065620000|2022-02-28 16:27:00|640.97|638.33|640.62|637.98|641.09|638.45|640.62|637.98|0
1646065630000|2022-02-28 16:27:10|640.85|638.21|640.85|638.21|640.85|638.21|640.62|637.98|0
1646065640000|2022-02-28 16:27:20|642.25|639.61|642.95|640.31|642.95|640.31|641.79|639.15|0
1646065650000|2022-02-28 16:27:30|643.19|640.55|643.89|641.25|643.89|641.25|643.19|640.55|0
1646065660000|2022-02-28 16:27:40|644.12|641.48|644.12|641.48|644.59|641.95|644.12|641.48|0
1646065670000|2022-02-28 16:27:50|643.31|640.67|643.19|640.55|643.31|640.67|642.95|640.31|0
1646065680000|2022-02-28 16:28:00|643.42|640.78|642.95|640.31|643.42|640.78|642.95|640.31|0
1646065690000|2022-02-28 16:28:10|642.02|639.38|642.25|639.61|642.25|639.61|642.02|639.38|0
1646065700000|2022-02-28 16:28:20|642.61|639.97|641.09|638.45|642.61|639.97|641.09|638.45|0
1646065710000|2022-02-28 16:28:30|640.62|637.98|639.8|637.16|640.85|638.21|639.8|637.16|0
1646065720000|2022-02-28 16:28:40|638.86|636.22|639.33|636.69|639.56|636.92|638.86|636.22|0
1646065730000|2022-02-28 16:28:50|638.86|636.22|637.23|634.59|638.86|636.22|637.23|634.59|0
1646065740000|2022-02-28 16:29:00|637.46|634.82|637.86|635.22|637.86|635.22|637.46|634.82|0
1646065750000|2022-02-28 16:29:10|638.09|635.45|638.8|636.16|638.8|636.16|638.09|635.45|0
1646065760000|2022-02-28 16:29:20|638.09|635.45|637.16|634.52|638.09|635.45|637.16|634.52|0
1646065770000|2022-02-28 16:29:30|636.92|634.28|637.16|634.52|637.16|634.52|636.92|634.28|0
1646065780000|2022-02-28 16:29:40|637.63|634.99|637.39|634.75|637.86|635.22|637.39|634.75|0
1646065790000|2022-02-28 16:29:50|637.86|635.22|638.56|635.92|638.56|635.92|637.86|635.22|0
1646065800000|2022-02-28 16:30:00|638.8|636.16|639.97|637.33|640.2|637.56|638.33|635.69|0
1646065810000|2022-02-28 16:30:10|639.39|636.75|639.5|636.86|639.97|637.33|639.39|636.75|0
1646065820000|2022-02-28 16:30:20|639.03|636.39|638.92|636.28|639.03|636.39|638.92|636.28|0
1646065830000|2022-02-28 16:30:30|638.8|636.16|638.39|635.75|639.03|636.39|638.39|635.75|0
1646065840000|2022-02-28 16:30:40|638.26|635.62|638.86|636.22|638.86|636.22|638.26|635.62|0
1646065850000|2022-02-28 16:30:50|639.27|636.63|638.03|635.39|639.27|636.63|638.03|635.39|0
1646065860000|2022-02-28 16:31:00|638.16|635.52|638.45|635.81|638.45|635.81|638.03|635.39|0
1646065870000|2022-02-28 16:31:10|638.21|635.57|637.87|635.23|638.21|635.57|637.28|634.64|0
1646065880000|2022-02-28 16:31:20|638.21|635.57|637.05|634.41|638.21|635.57|637.05|634.41|0
1646065890000|2022-02-28 16:31:30|636.81|634.17|635.64|633|636.81|634.17|635.64|633|0
1646065900000|2022-02-28 16:31:40|636.11|633.47|635.76|633.12|636.11|633.47|635.64|633|0
1646065910000|2022-02-28 16:31:50|635.88|633.24|636.58|633.94|637.05|634.41|635.88|633.24|0
1646065920000|2022-02-28 16:32:00|636.81|634.17|637.28|634.64|637.28|634.64|636.58|633.94|0
1646065930000|2022-02-28 16:32:10|637.51|634.87|637.98|635.34|637.98|635.34|637.51|634.87|0
1646065940000|2022-02-28 16:32:20|637.28|634.64|636.58|633.94|637.51|634.87|636.58|633.94|0
1646065950000|2022-02-28 16:32:30|636.34|633.7|636.34|633.7|636.34|633.7|635.88|633.24|0
1646065960000|2022-02-28 16:32:40|635.64|633|635.18|632.54|635.64|633|634.83|632.19|0
1646065970000|2022-02-28 16:32:50|634.94|632.3|634.48|631.84|635.18|632.54|634.48|631.84|0
1646065980000|2022-02-28 16:33:00|634.83|632.19|635.18|632.54|635.18|632.54|634.71|632.07|0
1646065990000|2022-02-28 16:33:10|635.41|632.77|635.64|633|636|633.36|635.41|632.77|0
1646066000000|2022-02-28 16:33:20|635.53|632.89|636.11|633.47|636.11|633.47|635.41|632.77|0
1646066010000|2022-02-28 16:33:30|635.64|633|636.11|633.47|636.11|633.47|635.64|633|0
1646066020000|2022-02-28 16:33:40|635.88|633.24|636.11|633.47|636.11|633.47|635.64|633|0
1646066030000|2022-02-28 16:33:50|636.58|633.94|635.88|633.24|636.58|633.94|635.41|632.77|0
1646066040000|2022-02-28 16:34:00|635.64|633|634.71|632.07|635.64|633|634.71|632.07|0
1646066050000|2022-02-28 16:34:10|634.48|631.84|634.71|632.07|634.71|632.07|634.48|631.84|0
1646066060000|2022-02-28 16:34:20|634.24|631.6|635.64|633|635.64|633|634.24|631.6|0
1646066070000|2022-02-28 16:34:30|636.11|633.47|636.34|633.7|636.81|634.17|636.11|633.47|0
1646066080000|2022-02-28 16:34:40|636.81|634.17|638.91|636.27|638.91|636.27|636.81|634.17|0
1646066090000|2022-02-28 16:34:50|639.15|636.51|639.85|637.21|639.85|637.21|639.15|636.51|0
1646066100000|2022-02-28 16:35:00|639.15|636.51|638.91|636.27|639.62|636.98|638.91|636.27|0
1646066110000|2022-02-28 16:35:10|639.15|636.51|640.08|637.44|640.08|637.44|639.15|636.51|0
1646066120000|2022-02-28 16:35:20|640.21|637.57|640.79|638.15|640.79|638.15|640.08|637.44|0
1646066130000|2022-02-28 16:35:30|640.67|638.03|641.25|638.61|641.25|638.61|640.67|638.03|0
1646066140000|2022-02-28 16:35:40|640.55|637.91|641.49|638.85|641.49|638.85|640.55|637.91|0
1646066150000|2022-02-28 16:35:50|641.02|638.38|640.79|638.15|641.02|638.38|640.79|638.15|0
1646066160000|2022-02-28 16:36:00|640.44|637.8|639.85|637.21|640.44|637.8|639.85|637.21|0
1646066170000|2022-02-28 16:36:10|638.68|636.04|639.15|636.51|639.38|636.74|638.57|635.93|0
1646066180000|2022-02-28 16:36:20|639.5|636.86|639.85|637.21|640.32|637.68|639.5|636.86|0
1646066190000|2022-02-28 16:36:30|639.27|636.63|638.1|635.46|639.27|636.63|638.1|635.46|0
1646066200000|2022-02-28 16:36:40|637.98|635.34|638.45|635.81|638.45|635.81|637.98|635.34|0
1646066210000|2022-02-28 16:36:50|639.38|636.74|639.38|636.74|639.85|637.21|639.38|636.74|0
1646066220000|2022-02-28 16:37:00|639.15|636.51|639.62|636.98|639.62|636.98|638.91|636.27|0
1646066230000|2022-02-28 16:37:10|639.27|636.63|640.08|637.44|640.55|637.91|639.27|636.63|0
1646066240000|2022-02-28 16:37:20|639.85|637.21|640.44|637.8|640.44|637.8|639.62|636.98|0
1646066250000|2022-02-28 16:37:30|640.32|637.68|641.49|638.85|641.49|638.85|640.32|637.68|0
1646066260000|2022-02-28 16:37:40|641.72|639.08|641.72|639.08|641.96|639.32|641.25|638.61|0
1646066270000|2022-02-28 16:37:50|642.26|639.62|642.49|639.85|642.49|639.85|642.02|639.38|0
1646066280000|2022-02-28 16:38:00|642.72|640.08|643.19|640.55|643.19|640.55|642.72|640.08|0
1646066290000|2022-02-28 16:38:10|644.83|642.19|644.36|641.72|645.06|642.42|644.36|641.72|0
1646066300000|2022-02-28 16:38:20|644.13|641.49|643.89|641.25|644.13|641.49|643.89|641.25|0
1646066310000|2022-02-28 16:38:30|644.36|641.72|644.59|641.95|644.59|641.95|644.25|641.61|0
1646066320000|2022-02-28 16:38:40|644.36|641.72|644.13|641.49|644.36|641.72|644.13|641.49|0
1646066330000|2022-02-28 16:38:50|643.89|641.25|645.06|642.42|645.06|642.42|643.89|641.25|0
1646066340000|2022-02-28 16:39:00|644.95|642.31|643.42|640.78|644.95|642.31|643.42|640.78|0
1646066350000|2022-02-28 16:39:10|643.66|641.02|643.42|640.78|643.66|641.02|642.96|640.32|0
1646066360000|2022-02-28 16:39:20|643.55|640.91|642.49|639.85|643.55|640.91|642.49|639.85|0
1646066370000|2022-02-28 16:39:30|643.42|640.78|643.66|641.02|643.66|641.02|643.42|640.78|0
1646066380000|2022-02-28 16:39:40|643.89|641.25|645.53|642.89|645.53|642.89|643.89|641.25|0
1646066390000|2022-02-28 16:39:50|645.42|642.78|645.77|643.13|645.77|643.13|645.3|642.66|0
1646066400000|2022-02-28 16:40:00|644.83|642.19|645.77|643.13|645.77|643.13|644.83|642.19|0
1646066410000|2022-02-28 16:40:10|644.95|642.31|645.18|642.54|645.18|642.54|644.83|642.19|0
1646066420000|2022-02-28 16:40:20|645.53|642.89|645.3|642.66|645.77|643.13|645.18|642.54|0
1646066430000|2022-02-28 16:40:30|644.83|642.19|645.3|642.66|645.3|642.66|644.83|642.19|0
1646066440000|2022-02-28 16:40:40|646.23|643.59|647.53|644.89|647.53|644.89|646.23|643.59|0
1646066450000|2022-02-28 16:40:50|646.82|644.18|645.76|643.12|646.82|644.18|645.76|643.12|0
1646066460000|2022-02-28 16:41:00|646|643.36|645.06|642.42|646|643.36|645.06|642.42|0
1646066470000|2022-02-28 16:41:10|645.3|642.66|645.42|642.78|645.76|643.12|645.3|642.66|0
1646066480000|2022-02-28 16:41:20|645.3|642.66|645.3|642.66|645.53|642.89|645.3|642.66|0
1646066490000|2022-02-28 16:41:30|645.42|642.78|645.3|642.66|645.42|642.78|644.83|642.19|0
1646066500000|2022-02-28 16:41:40|645.53|642.89|645.06|642.42|645.53|642.89|645.06|642.42|0
1646066510000|2022-02-28 16:41:50|644.83|642.19|644.83|642.19|645.53|642.89|644.83|642.19|0
1646066520000|2022-02-28 16:42:00|644.59|641.95|646.7|644.06|646.7|644.06|644.59|641.95|0
1646066530000|2022-02-28 16:42:10|647.64|645|648.34|645.7|648.34|645.7|647.64|645|0
1646066540000|2022-02-28 16:42:20|647.06|644.42|645.06|642.42|647.06|644.42|645.06|642.42|0
1646066550000|2022-02-28 16:42:30|644.83|642.19|645.06|642.42|645.42|642.78|644.83|642.19|0
1646066560000|2022-02-28 16:42:40|645.76|643.12|645.89|643.25|646.12|643.48|645.76|643.12|0
1646066570000|2022-02-28 16:42:50|645.42|642.78|644.95|642.31|645.42|642.78|644.95|642.31|0
1646066580000|2022-02-28 16:43:00|644.59|641.95|645.76|643.12|645.76|643.12|644.59|641.95|0
1646066590000|2022-02-28 16:43:10|645.06|642.42|645.53|642.89|645.53|642.89|644.95|642.31|0
1646066600000|2022-02-28 16:43:20|645.76|643.12|644.36|641.72|645.76|643.12|644.36|641.72|0
1646066610000|2022-02-28 16:43:30|643.89|641.25|643.19|640.55|643.89|641.25|643.19|640.55|0
1646066620000|2022-02-28 16:43:40|642.72|640.08|642.96|640.32|642.96|640.32|642.72|640.08|0
1646066630000|2022-02-28 16:43:50|643.42|640.78|642.96|640.32|643.89|641.25|642.96|640.32|0
1646066640000|2022-02-28 16:44:00|643.19|640.55|643.42|640.78|643.42|640.78|642.96|640.32|0
1646066650000|2022-02-28 16:44:10|642.96|640.32|642.49|639.85|643.19|640.55|642.49|639.85|0
1646066660000|2022-02-28 16:44:20|642.02|639.38|642.72|640.08|642.72|640.08|641.79|639.15|0
1646066670000|2022-02-28 16:44:30|642.96|640.32|642.61|639.97|642.96|640.32|642.38|639.74|0
1646066680000|2022-02-28 16:44:40|642.72|640.08|642.72|640.08|642.84|640.2|642.61|639.97|0
1646066690000|2022-02-28 16:44:50|643.55|640.91|643.42|640.78|643.89|641.25|643.42|640.78|0
1646066700000|2022-02-28 16:45:00|643.19|640.55|642.96|640.32|643.89|641.25|642.96|640.32|0
1646066710000|2022-02-28 16:45:10|643.42|640.78|643.66|641.02|643.66|641.02|643.42|640.78|0
1646066720000|2022-02-28 16:45:20|643.19|640.55|645.53|642.89|645.53|642.89|643.19|640.55|0
1646066730000|2022-02-28 16:45:30|645.76|643.12|645.76|643.12|645.76|643.12|645.76|643.12|0
1646066740000|2022-02-28 16:45:40|645.53|642.89|644.36|641.72|645.53|642.89|644.36|641.72|0
1646066750000|2022-02-28 16:45:50|644.13|641.49|643.89|641.25|644.13|641.49|643.66|641.02|0
1646066760000|2022-02-28 16:46:00|643.19|640.55|644.59|641.95|644.59|641.95|643.19|640.55|0
1646066770000|2022-02-28 16:46:10|645.06|642.42|645.06|642.42|645.3|642.66|645.06|642.42|0
1646066780000|2022-02-28 16:46:20|644.48|641.84|644.13|641.49|644.48|641.84|644.13|641.49|0
1646066790000|2022-02-28 16:46:30|644.83|642.19|645.06|642.42|645.18|642.54|644.83|642.19|0
1646066800000|2022-02-28 16:46:40|646.47|643.83|646.23|643.59|646.7|644.06|646.23|643.59|0
1646066810000|2022-02-28 16:46:50|646.7|644.06|648.11|645.47|648.11|645.47|646.7|644.06|0
1646066820000|2022-02-28 16:47:00|647.99|645.35|648.58|645.94|648.58|645.94|647.06|644.42|0
1646066830000|2022-02-28 16:47:10|649.28|646.64|649.51|646.87|649.75|647.11|649.04|646.4|0
1646066840000|2022-02-28 16:47:20|649.75|647.11|650.34|647.7|650.34|647.7|649.75|647.11|0
1646066850000|2022-02-28 16:47:30|649.98|647.34|650.92|648.28|650.92|648.28|649.98|647.34|0
1646066860000|2022-02-28 16:47:40|650.69|648.05|650.22|647.58|650.92|648.28|650.22|647.58|0
1646066870000|2022-02-28 16:47:50|649.75|647.11|650.22|647.58|650.45|647.81|649.75|647.11|0
1646066880000|2022-02-28 16:48:00|650.45|647.81|652.56|649.92|652.56|649.92|650.45|647.81|0
1646066890000|2022-02-28 16:48:10|652.8|650.16|651.62|648.98|652.8|650.16|651.62|648.98|0
1646066900000|2022-02-28 16:48:20|651.39|648.75|651.39|648.75|651.86|649.22|651.39|648.75|0
1646066910000|2022-02-28 16:48:30|651.62|648.98|652.33|649.69|652.56|649.92|651.62|648.98|0
1646066920000|2022-02-28 16:48:40|652.09|649.45|651.39|648.75|652.09|649.45|651.39|648.75|0
1646066930000|2022-02-28 16:48:50|650.92|648.28|650.69|648.05|651.15|648.51|650.69|648.05|0
1646066940000|2022-02-28 16:49:00|649.98|647.34|650.22|647.58|650.22|647.58|649.87|647.23|0
1646066950000|2022-02-28 16:49:10|649.87|647.23|649.28|646.64|649.98|647.34|649.28|646.64|0
1646066960000|2022-02-28 16:49:20|648.93|646.29|650.22|647.58|650.69|648.05|648.93|646.29|0
1646066970000|2022-02-28 16:49:30|650.45|647.81|650.33|647.69|650.45|647.81|650.1|647.46|0
1646066980000|2022-02-28 16:49:40|649.99|647.35|649.63|646.99|649.99|647.35|649.63|646.99|0
1646066990000|2022-02-28 16:49:50|650.33|647.69|650.33|647.69|651.04|648.4|650.33|647.69|0
1646067000000|2022-02-28 16:50:00|650.1|647.46|650.8|648.16|650.8|648.16|650.1|647.46|0
1646067010000|2022-02-28 16:50:10|651.5|648.86|652.91|650.27|652.91|650.27|651.5|648.86|0
1646067020000|2022-02-28 16:50:20|652.68|650.04|652.68|650.04|652.91|650.27|652.44|649.8|0
1646067030000|2022-02-28 16:50:30|652.33|649.69|651.74|649.1|652.68|650.04|651.74|649.1|0
1646067040000|2022-02-28 16:50:40|651.5|648.86|651.27|648.63|651.5|648.86|651.04|648.4|0
1646067050000|2022-02-28 16:50:50|651.74|649.1|651.04|648.4|651.74|649.1|651.04|648.4|0
1646067060000|2022-02-28 16:51:00|650.57|647.93|650.46|647.82|650.8|648.16|650.33|647.69|0
1646067070000|2022-02-28 16:51:10|650.1|647.46|650.33|647.69|650.33|647.69|650.1|647.46|0
1646067080000|2022-02-28 16:51:20|649.52|646.88|651.5|648.86|651.5|648.86|649.4|646.76|0
1646067090000|2022-02-28 16:51:30|651.39|648.75|650.57|647.93|651.39|648.75|650.57|647.93|0
1646067100000|2022-02-28 16:51:40|651.74|649.1|651.74|649.1|651.74|649.1|651.27|648.63|0
1646067110000|2022-02-28 16:51:50|652.21|649.57|651.97|649.33|652.21|649.57|651.97|649.33|0
1646067120000|2022-02-28 16:52:00|651.86|649.22|650.57|647.93|651.86|649.22|650.57|647.93|0
1646067130000|2022-02-28 16:52:10|651.04|648.4|651.27|648.63|651.27|648.63|650.57|647.93|0
1646067140000|2022-02-28 16:52:20|651.04|648.4|649.87|647.23|651.04|648.4|649.87|647.23|0
1646067150000|2022-02-28 16:52:30|650.57|647.93|650.33|647.69|650.57|647.93|649.87|647.23|0
1646067160000|2022-02-28 16:52:40|650.46|647.82|649.4|646.76|650.46|647.82|649.28|646.64|0
1646067170000|2022-02-28 16:52:50|649.28|646.64|648.7|646.06|649.4|646.76|648.7|646.06|0
1646067180000|2022-02-28 16:53:00|649.05|646.41|649.28|646.64|649.28|646.64|648.23|645.59|0
1646067190000|2022-02-28 16:53:10|649.16|646.52|649.63|646.99|649.75|647.11|649.16|646.52|0
1646067200000|2022-02-28 16:53:20|650.1|647.46|648.93|646.29|650.1|647.46|648.7|646.06|0
1646067210000|2022-02-28 16:53:30|649.16|646.52|649.16|646.52|649.16|646.52|648.93|646.29|0
1646067220000|2022-02-28 16:53:40|649.4|646.76|650.22|647.58|650.22|647.58|649.16|646.52|0
1646067230000|2022-02-28 16:53:50|650.1|647.46|650.1|647.46|650.1|647.46|649.87|647.23|0
1646067240000|2022-02-28 16:54:00|650.33|647.69|650.1|647.46|650.8|648.16|650.1|647.46|0
1646067250000|2022-02-28 16:54:10|649.87|647.23|650.69|648.05|650.69|648.05|649.87|647.23|0
1646067260000|2022-02-28 16:54:20|650.33|647.69|649.75|647.11|650.33|647.69|649.75|647.11|0
1646067270000|2022-02-28 16:54:30|650.1|647.46|648.69|646.05|650.1|647.46|648.46|645.82|0
1646067280000|2022-02-28 16:54:40|648.93|646.29|648.69|646.05|648.93|646.29|648.69|646.05|0
1646067290000|2022-02-28 16:54:50|647.99|645.35|648.35|645.71|648.35|645.71|647.99|645.35|0
1646067300000|2022-02-28 16:55:00|648.23|645.59|647.29|644.65|648.23|645.59|647.29|644.65|0
1646067310000|2022-02-28 16:55:10|646.59|643.95|646.48|643.84|646.59|643.95|646.48|643.84|0
1646067320000|2022-02-28 16:55:20|645.65|643.01|645.89|643.25|645.89|643.25|645.65|643.01|0
1646067330000|2022-02-28 16:55:30|646.36|643.72|645.89|643.25|646.36|643.72|645.65|643.01|0
1646067340000|2022-02-28 16:55:40|645.65|643.01|644.49|641.85|645.65|643.01|644.49|641.85|0
1646067350000|2022-02-28 16:55:50|644.95|642.31|644.72|642.08|644.95|642.31|644.72|642.08|0
1646067360000|2022-02-28 16:56:00|644.95|642.31|646.12|643.48|646.12|643.48|644.95|642.31|0
1646067370000|2022-02-28 16:56:10|646.36|643.72|645.65|643.01|646.36|643.72|645.65|643.01|0
1646067380000|2022-02-28 16:56:20|645.19|642.55|644.25|641.61|645.65|643.01|644.25|641.61|0
1646067390000|2022-02-28 16:56:30|643.79|641.15|644.49|641.85|644.49|641.85|643.79|641.15|0
1646067400000|2022-02-28 16:56:40|643.55|640.91|643.08|640.44|643.55|640.91|642.85|640.21|0
1646067410000|2022-02-28 16:56:50|643.32|640.68|643.08|640.44|643.32|640.68|643.08|640.44|0
1646067420000|2022-02-28 16:57:00|643.32|640.68|643.79|641.15|643.79|641.15|643.32|640.68|0
1646067430000|2022-02-28 16:57:10|644.25|641.61|644.49|641.85|644.49|641.85|643.91|641.27|0
1646067440000|2022-02-28 16:57:20|644.25|641.61|644.25|641.61|644.72|642.08|644.25|641.61|0
1646067450000|2022-02-28 16:57:30|644.95|642.31|644.72|642.08|644.95|642.31|644.49|641.85|0
1646067460000|2022-02-28 16:57:40|644.61|641.97|644.02|641.38|644.61|641.97|643.91|641.27|0
1646067470000|2022-02-28 16:57:50|643.08|640.44|642.62|639.98|643.08|640.44|642.62|639.98|0
1646067480000|2022-02-28 16:58:00|642.38|639.74|642.38|639.74|642.38|639.74|642.27|639.63|0
1646067490000|2022-02-28 16:58:10|642.15|639.51|641.68|639.04|642.15|639.51|641.45|638.81|0
1646067500000|2022-02-28 16:58:20|642.15|639.51|642.62|639.98|642.62|639.98|642.04|639.4|0
1646067510000|2022-02-28 16:58:30|641.92|639.28|641.92|639.28|641.92|639.28|641.81|639.17|0
1646067520000|2022-02-28 16:58:40|642.15|639.51|642.62|639.98|642.74|640.1|642.15|639.51|0
1646067530000|2022-02-28 16:58:50|642.27|639.63|641.45|638.81|642.27|639.63|641.45|638.81|0
1646067540000|2022-02-28 16:59:00|641.22|638.58|642.15|639.51|642.15|639.51|641.22|638.58|0
1646067550000|2022-02-28 16:59:10|641.68|639.04|642.85|640.21|642.85|640.21|641.68|639.04|0
1646067560000|2022-02-28 16:59:20|643.55|640.91|643.55|640.91|643.79|641.15|643.32|640.68|0
1646067570000|2022-02-28 16:59:30|643.08|640.44|643.32|640.68|643.67|641.03|643.08|640.44|0
1646067580000|2022-02-28 16:59:40|643.55|640.91|643.91|641.27|644.02|641.38|643.55|640.91|0
1646067590000|2022-02-28 16:59:50|643.55|640.91|642.62|639.98|643.55|640.91|642.62|639.98|0
1646067600000|2022-02-28 17:00:00|642.85|640.21|643.55|640.91|643.55|640.91|642.85|640.21|0
1646067610000|2022-02-28 17:00:10|643.08|640.44|641.92|639.28|643.08|640.44|641.92|639.28|0
1646067620000|2022-02-28 17:00:20|640.98|638.34|642.15|639.51|642.15|639.51|640.98|638.34|0
1646067630000|2022-02-28 17:00:30|641.92|639.28|641.68|639.04|641.92|639.28|640.75|638.11|0
1646067640000|2022-02-28 17:00:40|641.45|638.81|641.11|638.47|641.45|638.81|641.11|638.47|0
1646067650000|2022-02-28 17:00:50|641.92|639.28|642.51|639.87|642.62|639.98|641.92|639.28|0
1646067660000|2022-02-28 17:01:00|642.62|639.98|642.74|640.1|642.85|640.21|642.62|639.98|0
1646067670000|2022-02-28 17:01:10|643.32|640.68|642.62|639.98|643.32|640.68|642.62|639.98|0
1646067680000|2022-02-28 17:01:20|642.15|639.51|642.15|639.51|642.15|639.51|642.15|639.51|0
1646067690000|2022-02-28 17:01:30|641.22|638.58|640.98|638.34|641.45|638.81|640.98|638.34|0
1646067700000|2022-02-28 17:01:40|641.45|638.81|640.75|638.11|641.45|638.81|640.75|638.11|0
1646067710000|2022-02-28 17:01:50|640.05|637.41|640.05|637.41|640.28|637.64|639.82|637.18|0
1646067730000|2022-02-28 17:02:10|640.28|637.64|640.98|638.34|640.98|638.34|640.28|637.64|0
1646067740000|2022-02-28 17:02:20|640.75|638.11|641.34|638.7|641.34|638.7|640.64|638|0
1646067750000|2022-02-28 17:02:30|641.92|639.28|641.68|639.04|642.27|639.63|641.68|639.04|0
1646067760000|2022-02-28 17:02:40|641.92|639.28|641.68|639.04|641.92|639.28|641.68|639.04|0
1646067770000|2022-02-28 17:02:50|640.28|637.64|640.28|637.64|640.52|637.88|640.05|637.41|0
1646067780000|2022-02-28 17:03:00|640.05|637.41|640.75|638.11|640.75|638.11|639.82|637.18|0
1646067790000|2022-02-28 17:03:10|640.87|638.23|641.92|639.28|641.92|639.28|640.87|638.23|0
1646067800000|2022-02-28 17:03:20|642.04|639.4|641.68|639.04|642.04|639.4|641.68|639.04|0
1646067810000|2022-02-28 17:03:30|641.8|639.16|640.98|638.34|641.92|639.28|640.98|638.34|0
1646067820000|2022-02-28 17:03:40|641.1|638.46|640.52|637.88|641.1|638.46|640.52|637.88|0
1646067830000|2022-02-28 17:03:50|640.64|638|639.94|637.3|640.64|638|639.94|637.3|0
1646067840000|2022-02-28 17:04:00|639.71|637.07|640.05|637.41|640.05|637.41|639.71|637.07|0
1646067850000|2022-02-28 17:04:10|640.28|637.64|641.68|639.04|641.68|639.04|640.28|637.64|0
1646067860000|2022-02-28 17:04:20|642.15|639.51|643.32|640.68|643.32|640.68|642.15|639.51|0
1646067870000|2022-02-28 17:04:30|643.08|640.44|644.25|641.61|644.25|641.61|643.08|640.44|0
1646067880000|2022-02-28 17:04:40|644.48|641.84|644.25|641.61|644.48|641.84|644.25|641.61|0
1646067890000|2022-02-28 17:04:50|644.02|641.38|644.02|641.38|644.25|641.61|644.02|641.38|0
1646067900000|2022-02-28 17:05:00|643.55|640.91|643.32|640.68|643.78|641.14|643.32|640.68|0
1646067910000|2022-02-28 17:05:10|644.61|641.97|645.65|643.01|645.65|643.01|644.61|641.97|0
1646067920000|2022-02-28 17:05:20|645.89|643.25|646.94|644.3|646.94|644.3|645.89|643.25|0
1646067930000|2022-02-28 17:05:30|647.99|645.35|648.93|646.29|649.16|646.52|647.99|645.35|0
1646067940000|2022-02-28 17:05:40|649.16|646.52|650.57|647.93|650.57|647.93|648.93|646.29|0
1646067950000|2022-02-28 17:05:50|649.86|647.22|650.45|647.81|650.45|647.81|649.63|646.99|0
1646067960000|2022-02-28 17:06:00|651.03|648.39|648.46|645.82|651.03|648.39|648.46|645.82|0
1646067970000|2022-02-28 17:06:10|648.69|646.05|648.93|646.29|648.93|646.29|648.69|646.05|0
1646067980000|2022-02-28 17:06:20|648.69|646.05|649.16|646.52|649.16|646.52|648.69|646.05|0
1646067990000|2022-02-28 17:06:30|649.05|646.41|648.81|646.17|649.05|646.41|648.81|646.17|0
1646068000000|2022-02-28 17:06:40|648.46|645.82|649.16|646.52|649.16|646.52|648.46|645.82|0
1646068010000|2022-02-28 17:06:50|648.93|646.29|648.93|646.29|649.4|646.76|648.93|646.29|0
1646068020000|2022-02-28 17:07:00|649.39|646.75|649.86|647.22|649.86|647.22|649.39|646.75|0
1646068030000|2022-02-28 17:07:10|651.03|648.39|651.39|648.75|651.74|649.1|651.03|648.39|0
1646068040000|2022-02-28 17:07:20|650.8|648.16|649.86|647.22|650.8|648.16|649.86|647.22|0
1646068050000|2022-02-28 17:07:30|650.22|647.58|650.8|648.16|651.16|648.52|650.22|647.58|0
1646068060000|2022-02-28 17:07:40|650.33|647.69|651.03|648.39|651.03|648.39|650.33|647.69|0
1646068070000|2022-02-28 17:07:50|651.27|648.63|651.03|648.39|651.5|648.86|651.03|648.39|0
1646068080000|2022-02-28 17:08:00|652.2|649.56|652.91|650.27|652.91|650.27|652.2|649.56|0
1646068090000|2022-02-28 17:08:10|653.14|650.5|655.02|652.38|655.02|652.38|653.14|650.5|0
1646068100000|2022-02-28 17:08:20|655.96|653.32|655.14|652.5|655.96|653.32|654.55|651.91|0
1646068110000|2022-02-28 17:08:30|655.25|652.61|655.49|652.85|655.72|653.08|655.25|652.61|0
1646068120000|2022-02-28 17:08:40|655.14|652.5|656.19|653.55|656.19|653.55|655.14|652.5|0
1646068130000|2022-02-28 17:08:50|655.84|653.2|655.72|653.08|656.08|653.44|655.72|653.08|0
1646068140000|2022-02-28 17:09:00|657.36|654.72|658.07|655.43|658.07|655.43|656.89|654.25|0
1646068150000|2022-02-28 17:09:10|659.36|656.72|659.13|656.49|659.36|656.72|658.54|655.9|0
1646068160000|2022-02-28 17:09:20|659.24|656.6|659.71|657.07|660.18|657.54|659.24|656.6|0
1646068170000|2022-02-28 17:09:30|659.95|657.31|659.24|656.6|659.95|657.31|659.24|656.6|0
1646068180000|2022-02-28 17:09:40|659.01|656.37|658.77|656.13|659.01|656.37|658.54|655.9|0
1646068190000|2022-02-28 17:09:50|659.01|656.37|659.48|656.84|659.48|656.84|659.01|656.37|0
1646068200000|2022-02-28 17:10:00|659.24|656.6|660.65|658.01|660.65|658.01|659.24|656.6|0
1646068210000|2022-02-28 17:10:10|659.48|656.84|659.24|656.6|659.83|657.19|659.24|656.6|0
1646068220000|2022-02-28 17:10:20|659.01|656.37|659.24|656.6|659.24|656.6|659.01|656.37|0
1646068230000|2022-02-28 17:10:30|659.48|656.84|660.65|658.01|660.65|658.01|659.24|656.6|0
1646068240000|2022-02-28 17:10:40|660.89|658.25|660.77|658.13|660.89|658.25|660.42|657.78|0
1646068250000|2022-02-28 17:10:50|661.36|658.72|661.12|658.48|661.36|658.72|660.89|658.25|0
1646068260000|2022-02-28 17:11:00|662.06|659.42|662.3|659.66|662.3|659.66|662.06|659.42|0
1646068270000|2022-02-28 17:11:10|662.65|660.01|662.65|660.01|662.65|660.01|662.3|659.66|0
1646068280000|2022-02-28 17:11:20|663.13|660.49|662.42|659.78|663.47|660.83|662.42|659.78|0
1646068290000|2022-02-28 17:11:30|662.3|659.66|662.06|659.42|662.3|659.66|661.83|659.19|0
1646068300000|2022-02-28 17:11:40|662.3|659.66|663|660.36|663.24|660.6|662.3|659.66|0
1646068310000|2022-02-28 17:11:50|663.24|660.6|663.47|660.83|663.47|660.83|663.24|660.6|0
1646068320000|2022-02-28 17:12:00|663.71|661.07|665.12|662.48|665.12|662.48|663.71|661.07|0
1646068330000|2022-02-28 17:12:10|665.36|662.72|666.3|663.66|666.3|663.66|664.89|662.25|0
1646068340000|2022-02-28 17:12:20|666.42|663.78|666.3|663.66|666.42|663.78|665.83|663.19|0
1646068350000|2022-02-28 17:12:30|666.06|663.42|665.59|662.95|666.53|663.89|665.59|662.95|0
1646068360000|2022-02-28 17:12:40|665.36|662.72|665.24|662.6|665.36|662.72|665.24|662.6|0
1646068370000|2022-02-28 17:12:50|665.12|662.48|666.3|663.66|666.3|663.66|665.12|662.48|0
1646068380000|2022-02-28 17:13:00|666.77|664.13|667.24|664.6|667.48|664.84|666.77|664.13|0
1646068390000|2022-02-28 17:13:10|667.48|664.84|666.3|663.66|667.48|664.84|666.3|663.66|0
1646068400000|2022-02-28 17:13:20|665.83|663.19|665.12|662.48|666.53|663.89|665.12|662.48|0
1646068410000|2022-02-28 17:13:30|665.71|663.07|665.36|662.72|665.71|663.07|665.12|662.48|0
1646068420000|2022-02-28 17:13:40|666.06|663.42|666.3|663.66|666.3|663.66|665.59|662.95|0
1646068430000|2022-02-28 17:13:50|666.53|663.89|667|664.36|667|664.36|666.53|663.89|0
1646068440000|2022-02-28 17:14:00|666.77|664.13|666.53|663.89|666.77|664.13|666.3|663.66|0
1646068450000|2022-02-28 17:14:10|667|664.36|666.06|663.42|667|664.36|666.06|663.42|0
1646068460000|2022-02-28 17:14:20|666.3|663.66|665.83|663.19|666.3|663.66|665.83|663.19|0
1646068470000|2022-02-28 17:14:30|666.3|663.66|666.53|663.89|666.53|663.89|666.06|663.42|0
1646068480000|2022-02-28 17:14:40|666.3|663.66|665.95|663.31|666.42|663.78|665.59|662.95|0
1646068490000|2022-02-28 17:14:50|665.83|663.19|665.59|662.95|665.83|663.19|665.59|662.95|0
1646068500000|2022-02-28 17:15:00|665.36|662.72|665.12|662.48|665.36|662.72|664.41|661.77|0
1646068510000|2022-02-28 17:15:10|664.41|661.77|665.12|662.48|665.36|662.72|664.41|661.77|0
1646068520000|2022-02-28 17:15:20|665.59|662.95|665.12|662.48|665.59|662.95|665.12|662.48|0
1646068530000|2022-02-28 17:15:30|665.48|662.84|665.59|662.95|666.06|663.42|665.48|662.84|0
1646068540000|2022-02-28 17:15:40|665.83|663.19|666.3|663.66|666.53|663.89|665.83|663.19|0
1646068550000|2022-02-28 17:15:50|665.83|663.19|665.83|663.19|665.83|663.19|665.83|663.19|0
1646068560000|2022-02-28 17:16:00|666.77|664.13|666.77|664.13|666.77|664.13|666.3|663.66|0
1646068570000|2022-02-28 17:16:10|667.24|664.6|666.89|664.25|667.24|664.6|666.77|664.13|0
1646068580000|2022-02-28 17:16:20|666.53|663.89|667|664.36|667|664.36|666.53|663.89|0
1646068590000|2022-02-28 17:16:30|666.77|664.13|665.83|663.19|666.77|664.13|665.83|663.19|0
1646068600000|2022-02-28 17:16:40|669.12|666.48|667.95|665.31|669.12|666.48|667.95|665.31|0
1646068610000|2022-02-28 17:16:50|668.65|666.01|669.6|666.96|669.6|666.96|668.65|666.01|0
1646068620000|2022-02-28 17:17:00|669.36|666.72|668.89|666.25|669.36|666.72|668.89|666.25|0
1646068630000|2022-02-28 17:17:10|668.54|665.9|668.18|665.54|668.54|665.9|668.18|665.54|0
1646068640000|2022-02-28 17:17:20|668.42|665.78|669.36|666.72|669.36|666.72|668.42|665.78|0
1646068650000|2022-02-28 17:17:30|668.89|666.25|669.48|666.84|669.48|666.84|668.89|666.25|0
1646068660000|2022-02-28 17:17:40|669.12|666.48|669.12|666.48|669.36|666.72|669.12|666.48|0
1646068670000|2022-02-28 17:17:50|668.42|665.78|667.6|664.96|668.42|665.78|667.6|664.96|0
1646068680000|2022-02-28 17:18:00|667.24|664.6|667.13|664.49|667.6|664.96|667.13|664.49|0
1646068690000|2022-02-28 17:18:10|666.77|664.13|665.83|663.19|666.77|664.13|665.12|662.48|0
1646068700000|2022-02-28 17:18:20|665.36|662.72|666.06|663.42|666.06|663.42|665.36|662.72|0
1646068710000|2022-02-28 17:18:30|666.3|663.66|665.01|662.37|666.3|663.66|665.01|662.37|0
1646068720000|2022-02-28 17:18:40|664.88|662.24|664.54|661.9|665.12|662.48|664.54|661.9|0
1646068730000|2022-02-28 17:18:50|664.41|661.77|663.47|660.83|664.41|661.77|663.47|660.83|0
1646068740000|2022-02-28 17:19:00|663.94|661.3|664.41|661.77|664.41|661.77|663.59|660.95|0
1646068750000|2022-02-28 17:19:10|664.88|662.24|664.65|662.01|665.24|662.6|664.65|662.01|0
1646068760000|2022-02-28 17:19:20|664.41|661.77|664.41|661.77|664.41|661.77|664.41|661.77|0
1646068770000|2022-02-28 17:19:30|665.12|662.48|665.12|662.48|665.59|662.95|664.65|662.01|0
1646068780000|2022-02-28 17:19:40|664.88|662.24|663.94|661.3|664.88|662.24|663.94|661.3|0
1646068790000|2022-02-28 17:19:50|664.41|661.77|664.18|661.54|664.41|661.77|663.94|661.3|0
1646068800000|2022-02-28 17:20:00|663.94|661.3|663|660.36|664.65|662.01|663|660.36|0
1646068810000|2022-02-28 17:20:10|663.59|660.95|664.88|662.24|664.88|662.24|663.59|660.95|0
1646068820000|2022-02-28 17:20:20|664.65|662.01|664.65|662.01|664.65|662.01|664.65|662.01|0
1646068830000|2022-02-28 17:20:30|664.18|661.54|663.24|660.6|664.18|661.54|663.24|660.6|0
1646068840000|2022-02-28 17:20:40|663.12|660.48|662.77|660.13|663.12|660.48|662.77|660.13|0
1646068850000|2022-02-28 17:20:50|663|660.36|662.77|660.13|663|660.36|662.53|659.89|0
1646068860000|2022-02-28 17:21:00|662.53|659.89|663.12|660.48|663.12|660.48|662.53|659.89|0
1646068870000|2022-02-28 17:21:10|662.53|659.89|662.3|659.66|663|660.36|662.3|659.66|0
1646068880000|2022-02-28 17:21:20|662.06|659.42|662.77|660.13|662.77|660.13|662.06|659.42|0
1646068890000|2022-02-28 17:21:30|663|660.36|662.77|660.13|663.24|660.6|662.77|660.13|0
1646068900000|2022-02-28 17:21:40|662.53|659.89|662.53|659.89|662.77|660.13|662.53|659.89|0
1646068910000|2022-02-28 17:21:50|662.3|659.66|662.3|659.66|662.77|660.13|662.3|659.66|0
1646068920000|2022-02-28 17:22:00|662.53|659.89|663.47|660.83|663.47|660.83|661.83|659.19|0
1646068930000|2022-02-28 17:22:10|664.18|661.54|663.83|661.19|664.18|661.54|663.83|661.19|0
1646068940000|2022-02-28 17:22:20|664.41|661.77|665.12|662.48|665.12|662.48|664.41|661.77|0
1646068950000|2022-02-28 17:22:30|665.59|662.95|666.06|663.42|666.3|663.66|665.59|662.95|0
1646068960000|2022-02-28 17:22:40|666.18|663.54|666.53|663.89|666.53|663.89|666.06|663.42|0
1646068970000|2022-02-28 17:22:50|666.3|663.66|666.53|663.89|666.53|663.89|666.3|663.66|0
1646068980000|2022-02-28 17:23:00|666.3|663.66|667.24|664.6|667.24|664.6|666.3|663.66|0
1646068990000|2022-02-28 17:23:10|667|664.36|668.42|665.78|668.42|665.78|667|664.36|0
1646069000000|2022-02-28 17:23:20|668.65|666.01|669.59|666.95|669.83|667.19|668.65|666.01|0
1646069010000|2022-02-28 17:23:30|670.07|667.43|669.95|667.31|670.07|667.43|669.95|667.31|0
1646069020000|2022-02-28 17:23:40|670.07|667.43|670.19|667.55|670.19|667.55|670.07|667.43|0
1646069030000|2022-02-28 17:23:50|670.3|667.66|671.25|668.61|672.19|669.55|670.3|667.66|0
1646069040000|2022-02-28 17:24:00|670.54|667.9|669.59|666.95|670.54|667.9|669.59|666.95|0
1646069050000|2022-02-28 17:24:10|669.12|666.48|668.89|666.25|669.12|666.48|668.89|666.25|0
1646069060000|2022-02-28 17:24:20|669.36|666.72|670.07|667.43|670.07|667.43|669.36|666.72|0
1646069070000|2022-02-28 17:24:30|669.83|667.19|670.3|667.66|670.54|667.9|669.59|666.95|0
1646069080000|2022-02-28 17:24:40|670.66|668.02|670.66|668.02|670.77|668.13|670.3|667.66|0
1646069090000|2022-02-28 17:24:50|671.13|668.49|670.3|667.66|671.13|668.49|670.3|667.66|0
1646069100000|2022-02-28 17:25:00|670.19|667.55|668.89|666.25|670.19|667.55|668.89|666.25|0
1646069110000|2022-02-28 17:25:10|669.59|666.95|668.42|665.78|669.59|666.95|668.18|665.54|0
1646069120000|2022-02-28 17:25:20|668.07|665.43|668.18|665.54|668.18|665.54|667.94|665.3|0
1646069130000|2022-02-28 17:25:30|667.24|664.6|667|664.36|667.24|664.6|666.53|663.89|0
1646069140000|2022-02-28 17:25:40|666.77|664.13|666.77|664.13|666.77|664.13|666.53|663.89|0
1646069150000|2022-02-28 17:25:50|667.24|664.6|667.83|665.19|667.83|665.19|667.24|664.6|0
1646069160000|2022-02-28 17:26:00|668.54|665.9|668.18|665.54|668.54|665.9|667.94|665.3|0
1646069170000|2022-02-28 17:26:10|668.89|666.25|669.36|666.72|669.36|666.72|668.65|666.01|0
1646069180000|2022-02-28 17:26:20|669.59|666.95|668.18|665.54|669.59|666.95|668.18|665.54|0
1646069190000|2022-02-28 17:26:30|667.36|664.72|667.71|665.07|667.71|665.07|667.24|664.6|0
1646069200000|2022-02-28 17:26:40|667.24|664.6|667.47|664.83|667.47|664.83|667.24|664.6|0
1646069210000|2022-02-28 17:26:50|666.77|664.13|667.24|664.6|667.24|664.6|666.77|664.13|0
1646069220000|2022-02-28 17:27:00|667.12|664.48|667.36|664.72|667.36|664.72|667|664.36|0
1646069230000|2022-02-28 17:27:10|666.77|664.13|667.47|664.83|667.47|664.83|666.77|664.13|0
1646069240000|2022-02-28 17:27:20|667.94|665.3|667.94|665.3|668.18|665.54|667.71|665.07|0
1646069250000|2022-02-28 17:27:30|668.18|665.54|667.47|664.83|668.18|665.54|667.36|664.72|0
1646069260000|2022-02-28 17:27:40|667.71|665.07|668.3|665.66|668.3|665.66|667.71|665.07|0
1646069270000|2022-02-28 17:27:50|668.18|665.54|668.42|665.78|668.65|666.01|668.18|665.54|0
1646069280000|2022-02-28 17:28:00|668.18|665.54|667.12|664.48|668.18|665.54|667.12|664.48|0
1646069290000|2022-02-28 17:28:10|667.24|664.6|668.42|665.78|668.65|666.01|667.24|664.6|0
1646069300000|2022-02-28 17:28:20|668.07|665.43|668.42|665.78|668.42|665.78|667.94|665.3|0
1646069310000|2022-02-28 17:28:30|667.94|665.3|667.94|665.3|667.94|665.3|667.47|664.83|0
1646069320000|2022-02-28 17:28:40|668.18|665.54|667.94|665.3|668.18|665.54|667.83|665.19|0
1646069330000|2022-02-28 17:28:50|668.18|665.54|668.89|666.25|668.89|666.25|668.18|665.54|0
1646069340000|2022-02-28 17:29:00|668.42|665.78|667.94|665.3|668.42|665.78|667.94|665.3|0
1646069350000|2022-02-28 17:29:10|668.42|665.78|668.65|666.01|668.89|666.25|668.3|665.66|0
1646069360000|2022-02-28 17:29:20|668.18|665.54|667.47|664.83|668.18|665.54|667.47|664.83|0
1646069370000|2022-02-28 17:29:30|667.71|665.07|667.71|665.07|667.71|665.07|667.71|665.07|0
1646069380000|2022-02-28 17:29:40|667.47|664.83|667.47|664.83|667.71|665.07|667.24|664.6|0
1646069390000|2022-02-28 17:29:50|667.24|664.6|667.24|664.6|667.47|664.83|667.24|664.6|0
1646069400000|2022-02-28 17:30:00|668.18|665.54|668.77|666.13|669.01|666.37|668.18|665.54|0
1646069410000|2022-02-28 17:30:10|668.18|665.54|668.89|666.25|668.89|666.25|668.18|665.54|0
1646069420000|2022-02-28 17:30:20|668.54|665.9|669.59|666.95|669.59|666.95|668.54|665.9|0
1646069430000|2022-02-28 17:30:30|670.66|668.02|670.07|667.43|670.66|668.02|670.07|667.43|0
1646069440000|2022-02-28 17:30:40|670.3|667.66|670.07|667.43|670.54|667.9|669.83|667.19|0
1646069450000|2022-02-28 17:30:50|669.83|667.19|669.36|666.72|670.07|667.43|669.36|666.72|0
1646069460000|2022-02-28 17:31:00|667.71|665.07|666.3|663.66|667.71|665.07|666.06|663.42|0
1646069470000|2022-02-28 17:31:10|666.06|663.42|665.35|662.71|666.06|663.42|665.12|662.48|0
1646069480000|2022-02-28 17:31:20|666.18|663.54|666.06|663.42|666.77|664.13|666.06|663.42|0
1646069490000|2022-02-28 17:31:30|666.53|663.89|666.77|664.13|667.24|664.6|666.53|663.89|0
1646069500000|2022-02-28 17:31:40|667.24|664.6|668.42|665.78|668.42|665.78|667.24|664.6|0
1646069510000|2022-02-28 17:31:50|668.07|665.43|667.71|665.07|668.18|665.54|667.71|665.07|0
1646069520000|2022-02-28 17:32:00|669.12|666.48|670.77|668.13|670.77|668.13|669.12|666.48|0
1646069530000|2022-02-28 17:32:10|671.72|669.08|672.19|669.55|672.19|669.55|671.72|669.08|0
1646069540000|2022-02-28 17:32:20|671.48|668.84|672.9|670.26|673.84|671.2|671.48|668.84|0
1646069550000|2022-02-28 17:32:30|672.42|669.78|672.42|669.78|673.13|670.49|672.42|669.78|0
1646069560000|2022-02-28 17:32:40|672.66|670.02|673.02|670.38|673.02|670.38|672.19|669.55|0
1646069570000|2022-02-28 17:32:50|672.66|670.02|672.66|670.02|672.66|670.02|672.19|669.55|0
1646069580000|2022-02-28 17:33:00|672.55|669.91|673.25|670.61|673.25|670.61|672.55|669.91|0
1646069590000|2022-02-28 17:33:10|673.13|670.49|672.19|669.55|673.13|670.49|671.72|669.08|0
1646069600000|2022-02-28 17:33:20|671.01|668.37|671.72|669.08|671.72|669.08|671.01|668.37|0
1646069610000|2022-02-28 17:33:30|671.84|669.2|671.48|668.84|671.84|669.2|671.24|668.6|0
1646069620000|2022-02-28 17:33:40|671.24|668.6|671.24|668.6|671.24|668.6|670.42|667.78|0
1646069630000|2022-02-28 17:33:50|672.19|669.55|672.19|669.55|672.42|669.78|672.19|669.55|0
1646069640000|2022-02-28 17:34:00|671.24|668.6|670.89|668.25|671.24|668.6|670.89|668.25|0
1646069650000|2022-02-28 17:34:10|670.54|667.9|671.24|668.6|671.24|668.6|670.54|667.9|0
1646069660000|2022-02-28 17:34:20|671.48|668.84|671.95|669.31|671.95|669.31|671.24|668.6|0
1646069670000|2022-02-28 17:34:30|671.72|669.08|672.66|670.02|672.66|670.02|671.72|669.08|0
1646069680000|2022-02-28 17:34:40|672.31|669.67|671.95|669.31|672.31|669.67|671.95|669.31|0
1646069690000|2022-02-28 17:34:50|672.19|669.55|671.48|668.84|672.19|669.55|671.48|668.84|0
1646069700000|2022-02-28 17:35:00|671.01|668.37|671.72|669.08|671.72|669.08|670.89|668.25|0
1646069710000|2022-02-28 17:35:10|671.95|669.31|672.42|669.78|672.66|670.02|671.95|669.31|0
1646069720000|2022-02-28 17:35:20|671.6|668.96|671.01|668.37|671.6|668.96|670.89|668.25|0
1646069730000|2022-02-28 17:35:30|670.06|667.42|670.77|668.13|670.77|668.13|670.06|667.42|0
1646069740000|2022-02-28 17:35:40|670.42|667.78|670.89|668.25|670.89|668.25|670.42|667.78|0
1646069750000|2022-02-28 17:35:50|670.77|668.13|670.42|667.78|670.77|668.13|670.3|667.66|0
1646069760000|2022-02-28 17:36:00|670.54|667.9|671.01|668.37|671.01|668.37|670.3|667.66|0
1646069770000|2022-02-28 17:36:10|670.77|668.13|670.06|667.42|671.01|668.37|670.06|667.42|0
1646069780000|2022-02-28 17:36:20|671.13|668.49|672.19|669.55|672.19|669.55|671.13|668.49|0
1646069790000|2022-02-28 17:36:30|671.72|669.08|671.72|669.08|671.72|669.08|671.6|668.96|0
1646069800000|2022-02-28 17:36:40|671.95|669.31|671.48|668.84|671.95|669.31|671.48|668.84|0
1646069810000|2022-02-28 17:36:50|671.72|669.08|670.54|667.9|671.72|669.08|670.54|667.9|0
1646069820000|2022-02-28 17:37:00|670.77|668.13|672.42|669.78|672.42|669.78|670.77|668.13|0
1646069830000|2022-02-28 17:37:10|672.19|669.55|671.95|669.31|672.19|669.55|671.24|668.6|0
1646069840000|2022-02-28 17:37:20|671.01|668.37|671.48|668.84|671.48|668.84|670.77|668.13|0
1646069850000|2022-02-28 17:37:30|671.72|669.08|672.19|669.55|672.19|669.55|671.72|669.08|0
1646069860000|2022-02-28 17:37:40|671.72|669.08|672.19|669.55|672.66|670.02|671.72|669.08|0
1646069870000|2022-02-28 17:37:50|672.42|669.78|673.13|670.49|673.13|670.49|672.42|669.78|0
1646069880000|2022-02-28 17:38:00|673.37|670.73|672.9|670.26|673.37|670.73|672.66|670.02|0
1646069890000|2022-02-28 17:38:10|671.72|669.08|671.01|668.37|671.72|669.08|670.77|668.13|0
1646069900000|2022-02-28 17:38:20|670.3|667.66|670.3|667.66|671.01|668.37|670.3|667.66|0
1646069910000|2022-02-28 17:38:30|670.54|667.9|670.54|667.9|670.77|668.13|670.54|667.9|0
1646069920000|2022-02-28 17:38:40|670.3|667.66|671.01|668.37|671.01|668.37|670.3|667.66|0
1646069930000|2022-02-28 17:38:50|672.19|669.55|672.31|669.67|672.31|669.67|672.19|669.55|0
1646069940000|2022-02-28 17:39:00|672.55|669.91|673.13|670.49|673.13|670.49|672.42|669.78|0
1646069950000|2022-02-28 17:39:10|673.84|671.2|676.2|673.56|676.2|673.56|673.84|671.2|0
1646069960000|2022-02-28 17:39:20|676.44|673.8|676.44|673.8|676.44|673.8|676.2|673.56|0
1646069970000|2022-02-28 17:39:30|676.67|674.03|675.85|673.21|676.67|674.03|675.85|673.21|0
1646069980000|2022-02-28 17:39:40|676.2|673.56|675.96|673.32|676.2|673.56|675.73|673.09|0
1646069990000|2022-02-28 17:39:50|675.49|672.85|676.67|674.03|676.67|674.03|675.49|672.85|0
1646070000000|2022-02-28 17:40:00|676.44|673.8|675.02|672.38|676.44|673.8|675.02|672.38|0
1646070010000|2022-02-28 17:40:10|675.49|672.85|675.02|672.38|675.49|672.85|675.02|672.38|0
1646070020000|2022-02-28 17:40:20|674.67|672.03|675.61|672.97|675.61|672.97|674.67|672.03|0
1646070030000|2022-02-28 17:40:30|676.2|673.56|676.44|673.8|676.56|673.92|676.2|673.56|0
1646070040000|2022-02-28 17:40:40|676.91|674.27|676.2|673.56|676.91|674.27|676.2|673.56|0
1646070050000|2022-02-28 17:40:50|676.91|674.27|676.67|674.03|676.91|674.27|676.44|673.8|0
1646070060000|2022-02-28 17:41:00|676.91|674.27|676.2|673.56|676.91|674.27|676.2|673.56|0
1646070070000|2022-02-28 17:41:10|676.44|673.8|675.85|673.21|676.67|674.03|675.85|673.21|0
1646070080000|2022-02-28 17:41:20|677.85|675.21|678.21|675.57|678.56|675.92|677.62|674.98|0
1646070090000|2022-02-28 17:41:30|678.56|675.92|678.09|675.45|678.56|675.92|678.09|675.45|0
1646070100000|2022-02-28 17:41:40|677.85|675.21|678.33|675.69|678.33|675.69|677.62|674.98|0
1646070110000|2022-02-28 17:41:50|678.56|675.92|678.56|675.92|678.56|675.92|678.56|675.92|0
1646070120000|2022-02-28 17:42:00|677.85|675.21|675.96|673.32|677.85|675.21|675.96|673.32|0
1646070130000|2022-02-28 17:42:10|676.2|673.56|676.2|673.56|676.2|673.56|676.2|673.56|0
1646070140000|2022-02-28 17:42:20|675.96|673.32|675.96|673.32|676.09|673.45|675.96|673.32|0
1646070150000|2022-02-28 17:42:30|675.26|672.62|675.49|672.85|676.44|673.8|675.26|672.62|0
1646070160000|2022-02-28 17:42:40|675.73|673.09|676.44|673.8|676.44|673.8|675.73|673.09|0
1646070170000|2022-02-28 17:42:50|676.67|674.03|677.03|674.39|677.03|674.39|676.67|674.03|0
1646070180000|2022-02-28 17:43:00|677.62|674.98|678.92|676.28|678.92|676.28|677.5|674.86|0
1646070190000|2022-02-28 17:43:10|679.04|676.4|679.04|676.4|679.04|676.4|678.56|675.92|0
1646070200000|2022-02-28 17:43:20|680.22|677.58|679.75|677.11|680.22|677.58|679.75|677.11|0
1646070210000|2022-02-28 17:43:30|680.22|677.58|680.22|677.58|680.34|677.7|680.22|677.58|0
1646070220000|2022-02-28 17:43:40|680.93|678.29|680.46|677.82|680.93|678.29|680.46|677.82|0
1646070230000|2022-02-28 17:43:50|680.22|677.58|681.29|678.65|681.29|678.65|680.22|677.58|0
1646070240000|2022-02-28 17:44:00|681.17|678.53|679.04|676.4|681.17|678.53|679.04|676.4|0
1646070250000|2022-02-28 17:44:10|679.27|676.63|679.27|676.63|679.75|677.11|679.27|676.63|0
1646070260000|2022-02-28 17:44:20|680.11|677.47|680.34|677.7|680.34|677.7|679.87|677.23|0
1646070270000|2022-02-28 17:44:30|679.75|677.11|679.98|677.34|679.98|677.34|679.75|677.11|0
1646070280000|2022-02-28 17:44:40|680.93|678.29|680.46|677.82|680.93|678.29|680.46|677.82|0
1646070290000|2022-02-28 17:44:50|680.58|677.94|680.93|678.29|680.93|678.29|680.22|677.58|0
1646070300000|2022-02-28 17:45:00|681.64|679|680.69|678.05|681.88|679.24|680.69|678.05|0
1646070310000|2022-02-28 17:45:10|680.22|677.58|680.46|677.82|680.46|677.82|679.75|677.11|0
1646070320000|2022-02-28 17:45:20|680.93|678.29|680.69|678.05|681.17|678.53|680.69|678.05|0
1646070330000|2022-02-28 17:45:30|681.64|679|681.64|679|681.88|679.24|681.64|679|0
1646070340000|2022-02-28 17:45:40|682|679.36|682.24|679.6|682.24|679.6|681.64|679|0
1646070350000|2022-02-28 17:45:50|682.35|679.71|682.35|679.71|682.82|680.18|682.35|679.71|0
1646070360000|2022-02-28 17:46:00|683.06|680.42|682.82|680.18|683.06|680.42|682.82|680.18|0
1646070370000|2022-02-28 17:46:10|682.35|679.71|682.47|679.83|682.47|679.83|682.35|679.71|0
1646070380000|2022-02-28 17:46:20|682.35|679.71|682.47|679.83|682.47|679.83|682.35|679.71|0
1646070390000|2022-02-28 17:46:30|682.35|679.71|682.82|680.18|683.06|680.42|682.35|679.71|0
1646070400000|2022-02-28 17:46:40|683.06|680.42|683.06|680.42|683.3|680.66|683.06|680.42|0
1646070410000|2022-02-28 17:46:50|683.3|680.66|683.06|680.42|683.3|680.66|683.06|680.42|0
1646070420000|2022-02-28 17:47:00|683.3|680.66|683.06|680.42|683.3|680.66|682.82|680.18|0
1646070430000|2022-02-28 17:47:10|683.3|680.66|683.53|680.89|683.53|680.89|683.3|680.66|0
1646070440000|2022-02-28 17:47:20|683.06|680.42|683.06|680.42|683.06|680.42|683.06|680.42|0
1646070450000|2022-02-28 17:47:30|683.42|680.78|684.95|682.31|685.67|683.03|683.3|680.66|0
1646070460000|2022-02-28 17:47:40|684.72|682.08|683.77|681.13|684.72|682.08|683.77|681.13|0
1646070470000|2022-02-28 17:47:50|684.01|681.37|683.3|680.66|684.01|681.37|683.3|680.66|0
1646070480000|2022-02-28 17:48:00|683.53|680.89|682.95|680.31|683.53|680.89|682.95|680.31|0
1646070490000|2022-02-28 17:48:10|682.82|680.18|682.82|680.18|683.3|680.66|682.82|680.18|0
1646070500000|2022-02-28 17:48:20|682.95|680.31|682.82|680.18|683.53|680.89|682.82|680.18|0
1646070510000|2022-02-28 17:48:30|683.3|680.66|682.82|680.18|683.3|680.66|682.82|680.18|0
1646070520000|2022-02-28 17:48:40|682.71|680.07|682.11|679.47|682.71|680.07|681.88|679.24|0
1646070530000|2022-02-28 17:48:50|681.88|679.24|682.35|679.71|682.82|680.18|681.88|679.24|0
1646070540000|2022-02-28 17:49:00|682.71|680.07|682.59|679.95|682.71|680.07|682.11|679.47|0
1646070550000|2022-02-28 17:49:10|682.35|679.71|682.59|679.95|682.59|679.95|682.11|679.47|0
1646070560000|2022-02-28 17:49:20|682.82|680.18|681.64|679|682.82|680.18|681.64|679|0
1646070570000|2022-02-28 17:49:30|681.4|678.76|680.93|678.29|681.4|678.76|680.93|678.29|0
1646070580000|2022-02-28 17:49:40|680.46|677.82|680.22|677.58|680.46|677.82|680.22|677.58|0
1646070590000|2022-02-28 17:49:50|679.98|677.34|679.04|676.4|679.98|677.34|679.04|676.4|0
1646070600000|2022-02-28 17:50:00|679.27|676.63|679.75|677.11|679.98|677.34|679.04|676.4|0
1646070610000|2022-02-28 17:50:10|679.04|676.4|678.56|675.92|679.51|676.87|678.09|675.45|0
1646070620000|2022-02-28 17:50:20|679.4|676.76|680.22|677.58|680.22|677.58|679.4|676.76|0
1646070630000|2022-02-28 17:50:30|680.46|677.82|680.69|678.05|680.69|678.05|680.34|677.7|0
1646070640000|2022-02-28 17:50:40|681.17|678.53|681.05|678.41|681.17|678.53|680.69|678.05|0
1646070650000|2022-02-28 17:50:50|680.93|678.29|680.46|677.82|680.93|678.29|680.46|677.82|0
1646070660000|2022-02-28 17:51:00|681.17|678.53|680.22|677.58|681.17|678.53|680.22|677.58|0
1646070670000|2022-02-28 17:51:10|679.75|677.11|679.51|676.87|679.75|677.11|679.51|676.87|0
1646070680000|2022-02-28 17:51:20|680.46|677.82|680.46|677.82|680.46|677.82|680.22|677.58|0
1646070690000|2022-02-28 17:51:30|680.69|678.05|679.75|677.11|680.69|678.05|679.75|677.11|0
1646070700000|2022-02-28 17:51:40|679.51|676.87|680.22|677.58|680.22|677.58|679.51|676.87|0
1646070710000|2022-02-28 17:51:50|679.98|677.34|680.22|677.58|680.34|677.7|679.98|677.34|0
1646070720000|2022-02-28 17:52:00|680.93|678.29|681.16|678.52|681.64|679|680.93|678.29|0
1646070730000|2022-02-28 17:52:10|681.64|679|682.11|679.47|682.11|679.47|681.64|679|0
1646070740000|2022-02-28 17:52:20|682.35|679.71|684.24|681.6|684.24|681.6|682.35|679.71|0
1646070750000|2022-02-28 17:52:30|684.48|681.84|684.01|681.37|684.48|681.84|684.01|681.37|0
1646070760000|2022-02-28 17:52:40|683.53|680.89|684.01|681.37|684.01|681.37|683.53|680.89|0
1646070770000|2022-02-28 17:52:50|683.77|681.13|684.01|681.37|684.48|681.84|683.77|681.13|0
1646070780000|2022-02-28 17:53:00|683.77|681.13|685.19|682.55|685.19|682.55|683.77|681.13|0
1646070790000|2022-02-28 17:53:10|684.95|682.31|686.61|683.97|686.61|683.97|684.95|682.31|0
1646070800000|2022-02-28 17:53:20|686.02|683.38|685.43|682.79|686.02|683.38|685.43|682.79|0
1646070810000|2022-02-28 17:53:30|686.14|683.5|686.14|683.5|686.38|683.74|686.14|683.5|0
1646070820000|2022-02-28 17:53:40|686.02|683.38|684.72|682.08|686.02|683.38|684.72|682.08|0
1646070830000|2022-02-28 17:53:50|684.01|681.37|683.3|680.66|684.01|681.37|683.06|680.42|0
1646070840000|2022-02-28 17:54:00|682.58|679.94|682.35|679.71|682.58|679.94|682.11|679.47|0
1646070850000|2022-02-28 17:54:10|683.06|680.42|682.58|679.94|683.06|680.42|682.58|679.94|0
1646070860000|2022-02-28 17:54:20|682.82|680.18|682.35|679.71|682.82|680.18|681.87|679.23|0
1646070870000|2022-02-28 17:54:30|681.87|679.23|682.58|679.94|682.94|680.3|681.87|679.23|0
1646070880000|2022-02-28 17:54:40|682.35|679.71|683.06|680.42|683.06|680.42|682.35|679.71|0
1646070890000|2022-02-28 17:54:50|683.3|680.66|683.3|680.66|684.01|681.37|683.3|680.66|0
1646070900000|2022-02-28 17:55:00|682.82|680.18|682.35|679.71|682.82|680.18|682.35|679.71|0
1646070910000|2022-02-28 17:55:10|682.11|679.47|683.77|681.13|683.77|681.13|682.11|679.47|0
1646070920000|2022-02-28 17:55:20|684.24|681.6|684.37|681.73|684.37|681.73|684.01|681.37|0
1646070930000|2022-02-28 17:55:30|684.48|681.84|685.43|682.79|685.66|683.02|684.48|681.84|0
1646070940000|2022-02-28 17:55:40|685.19|682.55|685.19|682.55|685.43|682.79|685.19|682.55|0
1646070950000|2022-02-28 17:55:50|684.72|682.08|685.66|683.02|686.14|683.5|684.72|682.08|0
1646070960000|2022-02-28 17:56:00|684.72|682.08|683.18|680.54|684.72|682.08|683.18|680.54|0
1646070970000|2022-02-28 17:56:10|682.82|680.18|683.3|680.66|683.3|680.66|682.82|680.18|0
1646070980000|2022-02-28 17:56:20|683.29|680.65|681.87|679.23|683.29|680.65|681.87|679.23|0
1646070990000|2022-02-28 17:56:30|682|679.36|682.58|679.94|682.58|679.94|682|679.36|0
1646071000000|2022-02-28 17:56:40|683.34|680.7|682.39|679.75|683.34|680.7|682.39|679.75|0
1646071010000|2022-02-28 17:56:50|683.34|680.7|683.34|680.7|683.34|680.7|682.87|680.23|0
1646071020000|2022-02-28 17:57:00|683.1|680.46|681.92|679.28|683.1|680.46|681.92|679.28|0
1646071030000|2022-02-28 17:57:10|682.16|679.52|681.69|679.05|682.39|679.75|681.69|679.05|0
1646071040000|2022-02-28 17:57:20|681.92|679.28|681.92|679.28|681.92|679.28|681.45|678.81|0
1646071050000|2022-02-28 17:57:30|682.16|679.52|681.45|678.81|682.16|679.52|681.45|678.81|0
1646071060000|2022-02-28 17:57:40|680.74|678.1|680.27|677.63|680.74|678.1|680.27|677.63|0
1646071070000|2022-02-28 17:57:50|680.63|677.99|680.27|677.63|680.63|677.99|679.8|677.16|0
1646071080000|2022-02-28 17:58:00|680.51|677.87|680.74|678.1|680.74|678.1|679.8|677.16|0
1646071090000|2022-02-28 17:58:10|680.27|677.63|680.39|677.75|680.98|678.34|680.27|677.63|0
1646071100000|2022-02-28 17:58:20|680.27|677.63|680.27|677.63|680.51|677.87|680.03|677.39|0
1646071110000|2022-02-28 17:58:30|680.51|677.87|680.51|677.87|680.74|678.1|680.51|677.87|0
1646071120000|2022-02-28 17:58:40|680.74|678.1|679.56|676.92|680.74|678.1|679.56|676.92|0
1646071130000|2022-02-28 17:58:50|680.16|677.52|680.86|678.22|680.86|678.22|680.03|677.39|0
1646071140000|2022-02-28 17:59:00|680.98|678.34|680.27|677.63|680.98|678.34|680.27|677.63|0
1646071150000|2022-02-28 17:59:10|680.51|677.87|680.03|677.39|680.51|677.87|680.03|677.39|0
1646071160000|2022-02-28 17:59:20|679.92|677.28|680.03|677.39|680.03|677.39|679.8|677.16|0
1646071170000|2022-02-28 17:59:30|680.39|677.75|679.8|677.16|680.39|677.75|679.8|677.16|0
1646071180000|2022-02-28 17:59:40|680.16|677.52|679.8|677.16|680.16|677.52|679.8|677.16|0
1646071190000|2022-02-28 17:59:50|679.56|676.92|678.38|675.74|679.56|676.92|678.38|675.74|0
1646071200000|2022-02-28 18:00:00|678.85|676.21|679.09|676.45|679.09|676.45|678.85|676.21|0
1646071210000|2022-02-28 18:00:10|678.85|676.21|679.56|676.92|679.8|677.16|678.85|676.21|0
1646071220000|2022-02-28 18:00:20|679.33|676.69|678.62|675.98|679.33|676.69|678.62|675.98|0
1646071230000|2022-02-28 18:00:30|678.85|676.21|678.38|675.74|678.85|676.21|678.38|675.74|0
1646071240000|2022-02-28 18:00:40|678.62|675.98|678.62|675.98|678.62|675.98|678.38|675.74|0
1646071250000|2022-02-28 18:00:50|678.15|675.51|678.15|675.51|678.27|675.63|678.15|675.51|0
1646071260000|2022-02-28 18:01:00|677.68|675.04|676.5|673.86|678.15|675.51|676.5|673.86|0
1646071270000|2022-02-28 18:01:10|676.26|673.62|676.15|673.51|676.62|673.98|676.15|673.51|0
1646071280000|2022-02-28 18:01:20|675.68|673.04|675.32|672.68|675.91|673.27|675.32|672.68|0
1646071290000|2022-02-28 18:01:30|674.61|671.97|674.73|672.09|674.85|672.21|674.61|671.97|0
1646071300000|2022-02-28 18:01:40|673.67|671.03|673.91|671.27|674.38|671.74|673.67|671.03|0
1646071310000|2022-02-28 18:01:50|673.2|670.56|672.96|670.32|673.2|670.56|672.96|670.32|0
1646071320000|2022-02-28 18:02:00|673.2|670.56|673.43|670.79|673.79|671.15|673.2|670.56|0
1646071330000|2022-02-28 18:02:10|673.79|671.15|673.43|670.79|674.03|671.39|673.43|670.79|0
1646071340000|2022-02-28 18:02:20|673.2|670.56|673.09|670.45|673.43|670.79|673.09|670.45|0
1646071350000|2022-02-28 18:02:30|672.96|670.32|671.2|668.56|672.96|670.32|671.08|668.44|0
1646071360000|2022-02-28 18:02:40|671.32|668.68|670.85|668.21|671.32|668.68|670.73|668.09|0
1646071370000|2022-02-28 18:02:50|670.61|667.97|670.85|668.21|670.97|668.33|670.61|667.97|0
1646071380000|2022-02-28 18:03:00|671.08|668.44|670.61|667.97|671.08|668.44|670.61|667.97|0
1646071390000|2022-02-28 18:03:10|670.5|667.86|670.61|667.97|670.61|667.97|670.38|667.74|0
1646071400000|2022-02-28 18:03:20|670.73|668.09|670.14|667.5|670.73|668.09|670.14|667.5|0
1646071410000|2022-02-28 18:03:30|669.91|667.27|670.03|667.39|670.14|667.5|669.91|667.27|0
1646071420000|2022-02-28 18:03:40|670.14|667.5|670.26|667.62|670.26|667.62|670.14|667.5|0
1646071430000|2022-02-28 18:03:50|670.38|667.74|671.08|668.44|671.44|668.8|670.38|667.74|0
1646071440000|2022-02-28 18:04:00|671.32|668.68|672.26|669.62|672.26|669.62|671.32|668.68|0
1646071450000|2022-02-28 18:04:10|672.49|669.85|672.49|669.85|672.73|670.09|672.26|669.62|0
1646071460000|2022-02-28 18:04:20|672.38|669.74|672.02|669.38|672.73|670.09|672.02|669.38|0
1646071470000|2022-02-28 18:04:30|672.49|669.85|672.62|669.98|672.62|669.98|672.26|669.62|0
1646071480000|2022-02-28 18:04:40|672.73|670.09|672.02|669.38|672.73|670.09|672.02|669.38|0
1646071490000|2022-02-28 18:04:50|671.67|669.03|672.02|669.38|672.02|669.38|671.67|669.03|0
1646071500000|2022-02-28 18:05:00|671.08|668.44|670.38|667.74|671.08|668.44|670.38|667.74|0
1646071510000|2022-02-28 18:05:10|670.14|667.5|669.67|667.03|670.14|667.5|669.2|666.56|0
1646071520000|2022-02-28 18:05:20|670.14|667.5|670.61|667.97|670.61|667.97|669.91|667.27|0
1646071530000|2022-02-28 18:05:30|670.85|668.21|670.85|668.21|670.85|668.21|670.73|668.09|0
1646071540000|2022-02-28 18:05:40|671.08|668.44|670.85|668.21|671.32|668.68|670.85|668.21|0
1646071550000|2022-02-28 18:05:50|670.73|668.09|670.73|668.09|670.85|668.21|670.73|668.09|0
1646071560000|2022-02-28 18:06:00|670.61|667.97|672.02|669.38|672.02|669.38|670.61|667.97|0
1646071570000|2022-02-28 18:06:10|672.26|669.62|673.2|670.56|673.2|670.56|672.26|669.62|0
1646071580000|2022-02-28 18:06:20|672.96|670.32|671.79|669.15|672.96|670.32|671.79|669.15|0
1646071590000|2022-02-28 18:06:30|671.08|668.44|669.67|667.03|671.08|668.44|669.67|667.03|0
1646071600000|2022-02-28 18:06:40|668.49|665.85|667.55|664.91|668.49|665.85|667.08|664.44|0
1646071610000|2022-02-28 18:06:50|666.15|663.51|667.08|664.44|667.08|664.44|665.44|662.8|0
1646071620000|2022-02-28 18:07:00|665.91|663.27|666.85|664.21|666.85|664.21|665.91|663.27|0
1646071630000|2022-02-28 18:07:10|667.32|664.68|667.08|664.44|667.32|664.68|667.08|664.44|0
1646071640000|2022-02-28 18:07:20|666.61|663.97|666.85|664.21|667.08|664.44|666.61|663.97|0
1646071650000|2022-02-28 18:07:30|667.32|664.68|667.91|665.27|667.91|665.27|667.21|664.57|0
1646071660000|2022-02-28 18:07:40|667.79|665.15|667.55|664.91|667.79|665.15|667.55|664.91|0
1646071670000|2022-02-28 18:07:50|667.44|664.8|666.5|663.86|667.44|664.8|666.38|663.74|0
1646071680000|2022-02-28 18:08:00|666.38|663.74|666.61|663.97|666.74|664.1|666.38|663.74|0
1646071690000|2022-02-28 18:08:10|666.38|663.74|666.14|663.5|666.85|664.21|666.14|663.5|0
1646071700000|2022-02-28 18:08:20|665.68|663.04|665.91|663.27|665.91|663.27|665.68|663.04|0
1646071710000|2022-02-28 18:08:30|666.14|663.5|665.31|662.67|666.14|663.5|665.08|662.44|0
1646071720000|2022-02-28 18:08:40|665.08|662.44|664.61|661.97|665.31|662.67|664.61|661.97|0
1646071730000|2022-02-28 18:08:50|664.84|662.2|665.41|662.77|665.41|662.77|664.61|661.97|0
1646071740000|2022-02-28 18:09:00|665.18|662.54|666.12|663.48|666.12|663.48|665.18|662.54|0
1646071750000|2022-02-28 18:09:10|666.24|663.6|665.3|662.66|666.24|663.6|665.3|662.66|0
1646071770000|2022-02-28 18:09:30|665.53|662.89|665.77|663.13|665.77|663.13|665.53|662.89|0
1646071780000|2022-02-28 18:09:40|666|663.36|665.3|662.66|666|663.36|665.3|662.66|0
1646071790000|2022-02-28 18:09:50|665.53|662.89|665.53|662.89|665.53|662.89|665.3|662.66|0
1646071800000|2022-02-28 18:10:00|666|663.36|666.47|663.83|666.59|663.95|666|663.36|0
1646071810000|2022-02-28 18:10:10|666.24|663.6|667.06|664.42|667.06|664.42|666.24|663.6|0
1646071820000|2022-02-28 18:10:20|666.94|664.3|667.76|665.12|667.76|665.12|666.94|664.3|0
1646071830000|2022-02-28 18:10:30|668.11|665.47|667.64|665|668.11|665.47|667.64|665|0
1646071840000|2022-02-28 18:10:40|667.87|665.23|666.7|664.06|667.87|665.23|666.59|663.95|0
1646071850000|2022-02-28 18:10:50|666.59|663.95|666.23|663.59|666.59|663.95|666|663.36|0
1646071860000|2022-02-28 18:11:00|666.47|663.83|667.06|664.42|667.17|664.53|666.47|663.83|0
1646071870000|2022-02-28 18:11:10|667.17|664.53|666.82|664.18|667.17|664.53|666.82|664.18|0
1646071880000|2022-02-28 18:11:20|666.94|664.3|666.47|663.83|666.94|664.3|666.23|663.59|0
1646071890000|2022-02-28 18:11:30|666|663.36|666.36|663.72|666.7|664.06|666|663.36|0
1646071900000|2022-02-28 18:11:40|664.83|662.19|665.3|662.66|665.3|662.66|664.83|662.19|0
1646071910000|2022-02-28 18:11:50|665.19|662.55|665.07|662.43|665.3|662.66|665.07|662.43|0
1646071920000|2022-02-28 18:12:00|664.6|661.96|663.9|661.26|664.6|661.96|663.9|661.26|0
1646071930000|2022-02-28 18:12:10|662.73|660.09|662.49|659.85|662.73|660.09|661.79|659.15|0
1646071940000|2022-02-28 18:12:20|663.2|660.56|662.96|660.32|663.43|660.79|662.96|660.32|0
1646071950000|2022-02-28 18:12:30|663.43|660.79|663.43|660.79|663.43|660.79|663.32|660.68|0
1646071960000|2022-02-28 18:12:40|663.2|660.56|663.9|661.26|663.9|661.26|663.2|660.56|0
1646071970000|2022-02-28 18:12:50|663.78|661.14|663.66|661.02|663.9|661.26|663.66|661.02|0
1646071980000|2022-02-28 18:13:00|663.9|661.26|663.66|661.02|664.13|661.49|663.66|661.02|0
1646071990000|2022-02-28 18:13:10|664.13|661.49|663.66|661.02|664.13|661.49|663.43|660.79|0
1646072000000|2022-02-28 18:13:20|663.2|660.56|662.96|660.32|663.2|660.56|662.73|660.09|0
1646072010000|2022-02-28 18:13:30|663.2|660.56|663.43|660.79|663.43|660.79|663.08|660.44|0
1646072020000|2022-02-28 18:13:40|664.13|661.49|664.13|661.49|664.13|661.49|663.9|661.26|0
1646072030000|2022-02-28 18:13:50|663.9|661.26|663.66|661.02|664.13|661.49|663.66|661.02|0
1646072040000|2022-02-28 18:14:00|664.02|661.38|664.02|661.38|664.36|661.72|664.02|661.38|0
1646072050000|2022-02-28 18:14:10|663.66|661.02|664.13|661.49|664.13|661.49|662.73|660.09|0
1646072060000|2022-02-28 18:14:20|663.78|661.14|663.9|661.26|663.9|661.26|663.78|661.14|0
1646072070000|2022-02-28 18:14:30|663.66|661.02|663.9|661.26|663.9|661.26|663.66|661.02|0
1646072080000|2022-02-28 18:14:40|664.13|661.49|664.13|661.49|664.36|661.72|664.02|661.38|0
1646072090000|2022-02-28 18:14:50|664.95|662.31|666|663.36|666|663.36|664.95|662.31|0
1646072100000|2022-02-28 18:15:00|665.53|662.89|665.3|662.66|665.53|662.89|665.06|662.42|0
1646072110000|2022-02-28 18:15:10|665.53|662.89|669.98|667.34|669.98|667.34|665.53|662.89|0
1646072120000|2022-02-28 18:15:20|669.75|667.11|671.39|668.75|671.39|668.75|669.75|667.11|0
1646072130000|2022-02-28 18:15:30|672.09|669.45|671.74|669.1|672.09|669.45|671.39|668.75|0
1646072140000|2022-02-28 18:15:40|671.39|668.75|671.15|668.51|672.09|669.45|671.15|668.51|0
1646072150000|2022-02-28 18:15:50|670.92|668.28|670.92|668.28|671.15|668.51|670.92|668.28|0
1646072160000|2022-02-28 18:16:00|670.68|668.04|669.87|667.23|670.68|668.04|669.87|667.23|0
1646072170000|2022-02-28 18:16:10|668.7|666.06|669.28|666.64|669.28|666.64|668.7|666.06|0
1646072180000|2022-02-28 18:16:20|669.51|666.87|669.98|667.34|669.98|667.34|669.51|666.87|0
1646072190000|2022-02-28 18:16:30|670.45|667.81|671.51|668.87|671.51|668.87|670.45|667.81|0
1646072200000|2022-02-28 18:16:40|671.85|669.21|674.09|671.45|674.09|671.45|671.85|669.21|0
1646072210000|2022-02-28 18:16:50|673.73|671.09|674.43|671.79|674.9|672.26|673.73|671.09|0
1646072220000|2022-02-28 18:17:00|675.14|672.5|675.73|673.09|675.84|673.2|675.14|672.5|0
1646072230000|2022-02-28 18:17:10|676.55|673.91|675.49|672.85|676.55|673.91|675.49|672.85|0
1646072240000|2022-02-28 18:17:20|675.61|672.97|674.43|671.79|675.61|672.97|674.43|671.79|0
1646072250000|2022-02-28 18:17:30|674.79|672.15|673.5|670.86|674.79|672.15|673.5|670.86|0
1646072260000|2022-02-28 18:17:40|673.73|671.09|673.38|670.74|673.73|671.09|673.38|670.74|0
1646072270000|2022-02-28 18:17:50|673.5|670.86|673.73|671.09|673.73|671.09|673.5|670.86|0
1646072280000|2022-02-28 18:18:00|674.56|671.92|675.14|672.5|675.14|672.5|674.56|671.92|0
1646072290000|2022-02-28 18:18:10|675.73|673.09|676.2|673.56|676.2|673.56|675.37|672.73|0
1646072300000|2022-02-28 18:18:20|676.67|674.03|677.14|674.5|677.14|674.5|676.67|674.03|0
1646072310000|2022-02-28 18:18:30|676.31|673.67|677.49|674.85|677.96|675.32|676.31|673.67|0
1646072320000|2022-02-28 18:18:40|677.61|674.97|677.84|675.2|678.08|675.44|677.61|674.97|0
1646072330000|2022-02-28 18:18:50|677.96|675.32|679.36|676.72|679.36|676.72|677.72|675.08|0
1646072340000|2022-02-28 18:19:00|679.13|676.49|679.02|676.38|679.13|676.49|678.42|675.78|0
1646072350000|2022-02-28 18:19:10|678.66|676.02|677.49|674.85|678.66|676.02|677.49|674.85|0
1646072360000|2022-02-28 18:19:20|677.14|674.5|677.25|674.61|677.25|674.61|676.67|674.03|0
1646072370000|2022-02-28 18:19:30|677.72|675.08|678.42|675.78|678.42|675.78|677.72|675.08|0
1646072380000|2022-02-28 18:19:40|678.66|676.02|678.08|675.44|678.66|676.02|677.95|675.31|0
1646072390000|2022-02-28 18:19:50|677.95|675.31|677.95|675.31|678.19|675.55|677.72|675.08|0
1646072400000|2022-02-28 18:20:00|678.89|676.25|679.36|676.72|679.36|676.72|678.89|676.25|0
1646072410000|2022-02-28 18:20:10|679.13|676.49|678.89|676.25|679.13|676.49|678.89|676.25|0
1646072420000|2022-02-28 18:20:20|678.66|676.02|678.89|676.25|679.36|676.72|678.66|676.02|0
1646072430000|2022-02-28 18:20:30|679.6|676.96|681.01|678.37|681.01|678.37|679.6|676.96|0
1646072440000|2022-02-28 18:20:40|680.78|678.14|680.54|677.9|681.01|678.37|680.54|677.9|0
1646072450000|2022-02-28 18:20:50|679.6|676.96|678.89|676.25|679.6|676.96|678.66|676.02|0
1646072460000|2022-02-28 18:21:00|679.13|676.49|679.36|676.72|679.36|676.72|678.42|675.78|0
1646072470000|2022-02-28 18:21:10|680.07|677.43|679.83|677.19|680.07|677.43|679.83|677.19|0
1646072480000|2022-02-28 18:21:20|679.49|676.85|681.01|678.37|681.01|678.37|679.49|676.85|0
1646072490000|2022-02-28 18:21:30|680.78|678.14|680.54|677.9|680.78|678.14|680.07|677.43|0
1646072500000|2022-02-28 18:21:40|679.96|677.32|679.96|677.32|680.43|677.79|679.96|677.32|0
1646072510000|2022-02-28 18:21:50|679.83|677.19|681.13|678.49|681.13|678.49|679.83|677.19|0
1646072520000|2022-02-28 18:22:00|681.25|678.61|681.25|678.61|681.25|678.61|681.25|678.61|0
1646072530000|2022-02-28 18:22:10|681.95|679.31|682.19|679.55|682.19|679.55|681.95|679.31|0
1646072540000|2022-02-28 18:22:20|682.31|679.67|682.19|679.55|682.42|679.78|681.72|679.08|0
1646072550000|2022-02-28 18:22:30|681.95|679.31|681.95|679.31|681.95|679.31|681.95|679.31|0
1646072560000|2022-02-28 18:22:40|681.48|678.84|682.19|679.55|682.19|679.55|681.25|678.61|0
1646072570000|2022-02-28 18:22:50|682.66|680.02|683.13|680.49|683.83|681.19|682.66|680.02|0
1646072580000|2022-02-28 18:23:00|682.42|679.78|682.19|679.55|682.42|679.78|681.72|679.08|0
1646072590000|2022-02-28 18:23:10|681.72|679.08|682.42|679.78|682.42|679.78|681.72|679.08|0
1646072600000|2022-02-28 18:23:20|682.66|680.02|684.3|681.66|684.3|681.66|682.66|680.02|0
1646072610000|2022-02-28 18:23:30|684.77|682.13|683.83|681.19|685.01|682.37|683.83|681.19|0
1646072620000|2022-02-28 18:23:40|684.07|681.43|685.48|682.84|685.48|682.84|684.07|681.43|0
1646072630000|2022-02-28 18:23:50|685.01|682.37|684.07|681.43|685.01|682.37|683.83|681.19|0
1646072640000|2022-02-28 18:24:00|683.36|680.72|683.6|680.96|683.6|680.96|683.13|680.49|0
1646072650000|2022-02-28 18:24:10|683.83|681.19|683.6|680.96|684.07|681.43|683.6|680.96|0
1646072660000|2022-02-28 18:24:20|682.89|680.25|683.36|680.72|683.36|680.72|682.89|680.25|0
1646072670000|2022-02-28 18:24:30|683.6|680.96|682.89|680.25|683.6|680.96|682.89|680.25|0
1646072680000|2022-02-28 18:24:40|683.13|680.49|682.89|680.25|683.6|680.96|682.89|680.25|0
1646072690000|2022-02-28 18:24:50|683.36|680.72|682.89|680.25|683.36|680.72|682.89|680.25|0
1646072700000|2022-02-28 18:25:00|683.36|680.72|683.34|680.7|684.43|681.79|683.34|680.7|0
1646072710000|2022-02-28 18:25:10|683.69|681.05|682.17|679.53|683.69|681.05|682.17|679.53|0
1646072720000|2022-02-28 18:25:20|681.81|679.17|680.99|678.35|681.81|679.17|680.99|678.35|0
1646072730000|2022-02-28 18:25:30|681.11|678.47|682.28|679.64|682.28|679.64|681.11|678.47|0
1646072740000|2022-02-28 18:25:40|682.98|680.34|682.98|680.34|683.45|680.81|682.98|680.34|0
1646072750000|2022-02-28 18:25:50|682.75|680.11|682.75|680.11|682.75|680.11|682.75|680.11|0
1646072760000|2022-02-28 18:26:00|683.11|680.47|683.58|680.94|683.58|680.94|683.11|680.47|0
1646072770000|2022-02-28 18:26:10|683.22|680.58|684.03|681.39|684.03|681.39|683.11|680.47|0
1646072780000|2022-02-28 18:26:20|684.27|681.63|684.62|681.98|685.09|682.45|684.27|681.63|0
1646072790000|2022-02-28 18:26:30|685.33|682.69|684.86|682.22|685.33|682.69|684.62|681.98|0
1646072800000|2022-02-28 18:26:40|684.39|681.75|683.57|680.93|684.39|681.75|683.57|680.93|0
1646072810000|2022-02-28 18:26:50|682.75|680.11|682.16|679.52|682.75|680.11|682.16|679.52|0
1646072820000|2022-02-28 18:27:00|681.69|679.05|681.93|679.29|682.63|679.99|681.69|679.05|0
1646072830000|2022-02-28 18:27:10|681.23|678.59|680.76|678.12|681.69|679.05|680.76|678.12|0
1646072840000|2022-02-28 18:27:20|680.99|678.35|681.93|679.29|681.93|679.29|680.88|678.24|0
1646072850000|2022-02-28 18:27:30|680.65|678.01|680.76|678.12|681.23|678.59|680.65|678.01|0
1646072860000|2022-02-28 18:27:40|680.29|677.65|679.59|676.95|680.29|677.65|679.48|676.84|0
1646072870000|2022-02-28 18:27:50|679.12|676.48|679.12|676.48|679.12|676.48|678.65|676.01|0
1646072880000|2022-02-28 18:28:00|679.35|676.71|677.72|675.08|679.35|676.71|677.72|675.08|0
1646072890000|2022-02-28 18:28:10|678.19|675.55|679.48|676.84|679.48|676.84|678.19|675.55|0
1646072900000|2022-02-28 18:28:20|679.82|677.18|680.99|678.35|680.99|678.35|679.82|677.18|0
1646072910000|2022-02-28 18:28:30|681.69|679.05|680.99|678.35|681.69|679.05|680.99|678.35|0
1646072920000|2022-02-28 18:28:40|681.22|678.58|681.22|678.58|681.46|678.82|681.22|678.58|0
1646072930000|2022-02-28 18:28:50|680.99|678.35|680.88|678.24|681.46|678.82|680.88|678.24|0
1646072940000|2022-02-28 18:29:00|679.82|677.18|678.89|676.25|679.82|677.18|678.89|676.25|0
1646072950000|2022-02-28 18:29:10|678.42|675.78|677.49|674.85|678.42|675.78|677.02|674.38|0
1646072960000|2022-02-28 18:29:20|677.25|674.61|676.55|673.91|677.61|674.97|676.55|673.91|0
1646072970000|2022-02-28 18:29:30|676.91|674.27|676.32|673.68|677.02|674.38|676.08|673.44|0
1646072980000|2022-02-28 18:29:40|676.44|673.8|675.85|673.21|676.44|673.8|675.85|673.21|0
1646072990000|2022-02-28 18:29:50|676.44|673.8|678.42|675.78|678.42|675.78|676.44|673.8|0
1646073000000|2022-02-28 18:30:00|678.65|676.01|680.06|677.42|680.06|677.42|678.65|676.01|0
1646073010000|2022-02-28 18:30:10|681.35|678.71|680.64|678|681.81|679.17|680.64|678|0
1646073020000|2022-02-28 18:30:20|679.82|677.18|680.06|677.42|680.06|677.42|679.59|676.95|0
1646073030000|2022-02-28 18:30:30|679.82|677.18|681.22|678.58|681.22|678.58|679.82|677.18|0
1646073040000|2022-02-28 18:30:40|681.93|679.29|682.16|679.52|682.63|679.99|681.69|679.05|0
1646073050000|2022-02-28 18:30:50|682.63|679.99|682.52|679.88|682.63|679.99|682.52|679.88|0
1646073060000|2022-02-28 18:31:00|683.1|680.46|682.98|680.34|684.03|681.39|682.98|680.34|0
1646073070000|2022-02-28 18:31:10|683.69|681.05|682.86|680.22|683.69|681.05|682.63|679.99|0
1646073080000|2022-02-28 18:31:20|683.33|680.69|683.45|680.81|683.8|681.16|683.33|680.69|0
1646073090000|2022-02-28 18:31:30|683.56|680.92|683.56|680.92|683.56|680.92|683.56|680.92|0
1646073100000|2022-02-28 18:31:40|683.33|680.69|683.22|680.58|683.45|680.81|683.22|680.58|0
1646073110000|2022-02-28 18:31:50|682.52|679.88|681.58|678.94|682.52|679.88|681.58|678.94|0
1646073120000|2022-02-28 18:32:00|680.76|678.12|680.06|677.42|680.76|678.12|680.06|677.42|0
1646073130000|2022-02-28 18:32:10|679.12|676.48|677.95|675.31|679.12|676.48|677.95|675.31|0
1646073140000|2022-02-28 18:32:20|678.31|675.67|678.65|676.01|678.65|676.01|677.95|675.31|0
1646073150000|2022-02-28 18:32:30|677.95|675.31|675.85|673.21|677.95|675.31|675.85|673.21|0
1646073160000|2022-02-28 18:32:40|676.08|673.44|676.32|673.68|676.32|673.68|675.62|672.98|0
1646073170000|2022-02-28 18:32:50|676.08|673.44|680.52|677.88|680.52|677.88|676.08|673.44|0
1646073180000|2022-02-28 18:33:00|679.35|676.71|679.59|676.95|679.82|677.18|679.35|676.71|0
1646073190000|2022-02-28 18:33:10|679.48|676.84|679.82|677.18|679.82|677.18|679.01|676.37|0
1646073200000|2022-02-28 18:33:20|679.71|677.07|679.82|677.18|679.82|677.18|679.48|676.84|0
1646073210000|2022-02-28 18:33:30|679.59|676.95|679.12|676.48|679.59|676.95|679.12|676.48|0
1646073220000|2022-02-28 18:33:40|678.89|676.25|679.24|676.6|679.24|676.6|678.89|676.25|0
1646073230000|2022-02-28 18:33:50|679.59|676.95|679.82|677.18|679.82|677.18|679.59|676.95|0
1646073240000|2022-02-28 18:34:00|680.52|677.88|682.05|679.41|682.05|679.41|680.52|677.88|0
1646073250000|2022-02-28 18:34:10|681.46|678.82|683.1|680.46|683.1|680.46|681.46|678.82|0
1646073260000|2022-02-28 18:34:20|683.33|680.69|683.33|680.69|683.33|680.69|683.1|680.46|0
1646073270000|2022-02-28 18:34:30|683.56|680.92|683.56|680.92|683.56|680.92|683.56|680.92|0
1646073280000|2022-02-28 18:34:40|683.8|681.16|683.22|680.58|683.8|681.16|683.22|680.58|0
1646073290000|2022-02-28 18:34:50|682.16|679.52|680.99|678.35|682.16|679.52|680.99|678.35|0
1646073300000|2022-02-28 18:35:00|681.22|678.58|680.76|678.12|681.22|678.58|680.29|677.65|0
1646073310000|2022-02-28 18:35:10|680.52|677.88|681.46|678.82|681.46|678.82|680.52|677.88|0
1646073320000|2022-02-28 18:35:20|682.16|679.52|682.63|679.99|682.63|679.99|681.69|679.05|0
1646073330000|2022-02-28 18:35:30|683.33|680.69|682.86|680.22|683.33|680.69|682.63|679.99|0
1646073340000|2022-02-28 18:35:40|682.98|680.34|683.45|680.81|683.45|680.81|682.52|679.88|0
1646073350000|2022-02-28 18:35:50|683.56|680.92|684.03|681.39|684.03|681.39|683.56|680.92|0
1646073360000|2022-02-28 18:36:00|683.1|680.46|681.58|678.94|683.1|680.46|681.58|678.94|0
1646073370000|2022-02-28 18:36:10|681.35|678.71|680.99|678.35|681.35|678.71|680.64|678|0
1646073380000|2022-02-28 18:36:20|681.22|678.58|682.05|679.41|682.05|679.41|681.22|678.58|0
1646073390000|2022-02-28 18:36:30|681.46|678.82|678.89|676.25|681.46|678.82|678.89|676.25|0
1646073400000|2022-02-28 18:36:40|679.12|676.48|679.35|676.71|679.35|676.71|679.12|676.48|0
1646073410000|2022-02-28 18:36:50|679.82|677.18|679.82|677.18|679.82|677.18|679.59|676.95|0
1646073420000|2022-02-28 18:37:00|680.05|677.41|679.82|677.18|680.76|678.12|679.82|677.18|0
1646073430000|2022-02-28 18:37:10|679.35|676.71|679.59|676.95|679.82|677.18|679.35|676.71|0
1646073440000|2022-02-28 18:37:20|679.82|677.18|679.35|676.71|679.82|677.18|679.35|676.71|0
1646073450000|2022-02-28 18:37:30|679.82|677.18|678.89|676.25|679.82|677.18|678.89|676.25|0
1646073460000|2022-02-28 18:37:40|679.01|676.37|679.12|676.48|679.24|676.6|678.89|676.25|0
1646073470000|2022-02-28 18:37:50|678.89|676.25|679.35|676.71|679.35|676.71|678.89|676.25|0
1646073480000|2022-02-28 18:38:00|679.59|676.95|677.48|674.84|679.59|676.95|677.48|674.84|0
1646073490000|2022-02-28 18:38:10|676.9|674.26|675.85|673.21|676.9|674.26|675.85|673.21|0
1646073500000|2022-02-28 18:38:20|676.32|673.68|676.78|674.14|676.78|674.14|676.32|673.68|0
1646073510000|2022-02-28 18:38:30|676.9|674.26|677.72|675.08|677.72|675.08|676.9|674.26|0
1646073520000|2022-02-28 18:38:40|678.31|675.67|678.42|675.78|678.42|675.78|677.95|675.31|0
1646073530000|2022-02-28 18:38:50|678.54|675.9|678.89|676.25|678.89|676.25|678.54|675.9|0
1646073540000|2022-02-28 18:39:00|679.35|676.71|677.48|674.84|679.35|676.71|677.48|674.84|0
1646073550000|2022-02-28 18:39:10|677.72|675.08|678.65|676.01|678.65|676.01|677.72|675.08|0
1646073560000|2022-02-28 18:39:20|678.42|675.78|679.12|676.48|679.12|676.48|678.42|675.78|0
1646073570000|2022-02-28 18:39:30|678.89|676.25|677.72|675.08|679.12|676.48|677.72|675.08|0
1646073580000|2022-02-28 18:39:40|677.14|674.5|676.55|673.91|677.14|674.5|676.55|673.91|0
1646073590000|2022-02-28 18:39:50|676.67|674.03|677.02|674.38|677.25|674.61|676.67|674.03|0
1646073600000|2022-02-28 18:40:00|676.32|673.68|678.18|675.54|678.18|675.54|676.32|673.68|0
1646073610000|2022-02-28 18:40:10|678.42|675.78|677.48|674.84|678.42|675.78|677.25|674.61|0
1646073620000|2022-02-28 18:40:20|677.37|674.73|676.32|673.68|677.37|674.73|676.32|673.68|0
1646073630000|2022-02-28 18:40:30|677.02|674.38|678.42|675.78|678.65|676.01|677.02|674.38|0
1646073640000|2022-02-28 18:40:40|677.95|675.31|677.95|675.31|678.42|675.78|677.95|675.31|0
1646073650000|2022-02-28 18:40:50|677.37|674.73|677.95|675.31|677.95|675.31|677.37|674.73|0
1646073660000|2022-02-28 18:41:00|677.48|674.84|675.85|673.21|677.48|674.84|675.85|673.21|0
1646073670000|2022-02-28 18:41:10|676.32|673.68|674.22|671.58|676.32|673.68|674.22|671.58|0
1646073680000|2022-02-28 18:41:20|673.75|671.11|674.22|671.58|674.22|671.58|673.75|671.11|0
1646073690000|2022-02-28 18:41:30|673.52|670.88|674.21|671.57|674.21|671.57|673.4|670.76|0
1646073700000|2022-02-28 18:41:40|673.98|671.34|675.15|672.51|675.15|672.51|673.98|671.34|0
1646073710000|2022-02-28 18:41:50|675.38|672.74|675.15|672.51|675.38|672.74|675.15|672.51|0
1646073720000|2022-02-28 18:42:00|674.91|672.27|675.38|672.74|675.38|672.74|674.91|672.27|0
1646073730000|2022-02-28 18:42:10|675.62|672.98|675.61|672.97|675.62|672.98|675.04|672.4|0
1646073740000|2022-02-28 18:42:20|675.04|672.4|674.91|672.27|675.38|672.74|674.91|672.27|0
1646073750000|2022-02-28 18:42:30|674.8|672.16|673.28|670.64|674.8|672.16|673.28|670.64|0
1646073760000|2022-02-28 18:42:40|672.94|670.3|673.05|670.41|673.4|670.76|672.94|670.3|0
1646073770000|2022-02-28 18:42:50|672.94|670.3|673.75|671.11|673.75|671.11|672.94|670.3|0
1646073780000|2022-02-28 18:43:00|674.21|671.57|673.87|671.23|674.21|671.57|673.75|671.11|0
1646073790000|2022-02-28 18:43:10|673.98|671.34|672.35|669.71|673.98|671.34|672.35|669.71|0
1646073800000|2022-02-28 18:43:20|672.82|670.18|672.58|669.94|673.28|670.64|672.58|669.94|0
1646073810000|2022-02-28 18:43:30|673.51|670.87|672.82|670.18|673.64|671|672.82|670.18|0
1646073820000|2022-02-28 18:43:40|672.35|669.71|672.94|670.3|672.94|670.3|672.35|669.71|0
1646073830000|2022-02-28 18:43:50|672.7|670.06|673.28|670.64|673.28|670.64|672.7|670.06|0
1646073840000|2022-02-28 18:44:00|673.98|671.34|674.91|672.27|674.91|672.27|673.98|671.34|0
1646073850000|2022-02-28 18:44:10|675.61|672.97|675.61|672.97|675.61|672.97|675.27|672.63|0
1646073860000|2022-02-28 18:44:20|675.74|673.1|676.55|673.91|676.55|673.91|675.74|673.1|0
1646073870000|2022-02-28 18:44:30|676.08|673.44|676.78|674.14|676.78|674.14|676.08|673.44|0
1646073880000|2022-02-28 18:44:40|677.25|674.61|679.59|676.95|679.59|676.95|677.25|674.61|0
1646073890000|2022-02-28 18:44:50|679.71|677.07|678.65|676.01|679.71|677.07|678.65|676.01|0
1646073900000|2022-02-28 18:45:00|678.18|675.54|679.12|676.48|679.12|676.48|677.95|675.31|0
1646073910000|2022-02-28 18:45:10|679.59|676.95|681.22|678.58|681.22|678.58|679.59|676.95|0
1646073920000|2022-02-28 18:45:20|680.75|678.11|681.11|678.47|681.22|678.58|680.75|678.11|0
1646073930000|2022-02-28 18:45:30|680.75|678.11|679.82|677.18|680.75|678.11|679.82|677.18|0
1646073940000|2022-02-28 18:45:40|679.35|676.71|678.77|676.13|679.35|676.71|678.77|676.13|0
1646073950000|2022-02-28 18:45:50|679.35|676.71|680.29|677.65|680.29|677.65|679.35|676.71|0
1646073960000|2022-02-28 18:46:00|680.17|677.53|679.59|676.95|680.17|677.53|679.59|676.95|0
1646073970000|2022-02-28 18:46:10|679.82|677.18|679.35|676.71|679.82|677.18|679.35|676.71|0
1646073980000|2022-02-28 18:46:20|679.59|676.95|678.65|676.01|679.59|676.95|678.65|676.01|0
1646073990000|2022-02-28 18:46:30|677.95|675.31|677.48|674.84|677.95|675.31|677.02|674.38|0
1646074000000|2022-02-28 18:46:40|678.18|675.54|679.71|677.07|679.71|677.07|678.18|675.54|0
1646074010000|2022-02-28 18:46:50|680.52|677.88|679.94|677.3|680.88|678.24|679.94|677.3|0
1646074020000|2022-02-28 18:47:00|679.24|676.6|678.42|675.78|679.24|676.6|678.42|675.78|0
1646074030000|2022-02-28 18:47:10|678.54|675.9|679.12|676.48|679.12|676.48|678.54|675.9|0
1646074040000|2022-02-28 18:47:20|679.35|676.71|679.24|676.6|679.35|676.71|678.42|675.78|0
1646074050000|2022-02-28 18:47:30|679.35|676.71|680.17|677.53|680.17|677.53|679.35|676.71|0
1646074060000|2022-02-28 18:47:40|679.59|676.95|679.01|676.37|679.59|676.95|679.01|676.37|0
1646074070000|2022-02-28 18:47:50|679.71|677.07|680.41|677.77|680.99|678.35|679.71|677.07|0
1646074080000|2022-02-28 18:48:00|679.94|677.3|680.29|677.65|680.29|677.65|679.59|676.95|0
1646074090000|2022-02-28 18:48:10|680.64|678|682.63|679.99|682.63|679.99|680.64|678|0
1646074100000|2022-02-28 18:48:20|683.33|680.69|683.8|681.16|683.8|681.16|683.33|680.69|0
1646074110000|2022-02-28 18:48:30|683.33|680.69|682.05|679.41|683.8|681.16|682.05|679.41|0
1646074120000|2022-02-28 18:48:40|681.69|679.05|681.22|678.58|681.69|679.05|681.22|678.58|0
1646074130000|2022-02-28 18:48:50|680.41|677.77|678.88|676.24|680.41|677.77|678.88|676.24|0
1646074140000|2022-02-28 18:49:00|678.65|676.01|678.88|676.24|678.88|676.24|678.42|675.78|0
1646074150000|2022-02-28 18:49:10|679.01|676.37|678.88|676.24|679.01|676.37|678.88|676.24|0
1646074160000|2022-02-28 18:49:20|679.01|676.37|678.18|675.54|679.12|676.48|678.18|675.54|0
1646074170000|2022-02-28 18:49:30|677.84|675.2|676.55|673.91|677.84|675.2|676.55|673.91|0
1646074180000|2022-02-28 18:49:40|677.01|674.37|676.78|674.14|677.01|674.37|676.55|673.91|0
1646074190000|2022-02-28 18:49:50|677.01|674.37|676.08|673.44|677.01|674.37|676.08|673.44|0
1646074200000|2022-02-28 18:50:00|675.97|673.33|673.98|671.34|675.97|673.33|673.98|671.34|0
1646074210000|2022-02-28 18:50:10|673.75|671.11|674.33|671.69|674.57|671.93|673.51|670.87|0
1646074220000|2022-02-28 18:50:20|674.21|671.57|674.21|671.57|674.33|671.69|674.21|671.57|0
1646074230000|2022-02-28 18:50:30|673.75|671.11|673.51|670.87|673.98|671.34|673.51|670.87|0
1646074240000|2022-02-28 18:50:40|673.87|671.23|674.1|671.46|674.1|671.46|673.87|671.23|0
1646074250000|2022-02-28 18:50:50|674.21|671.57|673.75|671.11|674.21|671.57|673.75|671.11|0
1646074260000|2022-02-28 18:51:00|673.28|670.64|671.18|668.54|673.28|670.64|670.48|667.84|0
1646074270000|2022-02-28 18:51:10|670.84|668.2|669.55|666.91|670.95|668.31|669.55|666.91|0
1646074280000|2022-02-28 18:51:20|669.44|666.8|670.02|667.38|670.25|667.61|669.44|666.8|0
1646074290000|2022-02-28 18:51:30|669.32|666.68|667.92|665.28|669.32|666.68|667.69|665.05|0
1646074300000|2022-02-28 18:51:40|667.22|664.58|667.69|665.05|667.92|665.28|667.22|664.58|0
1646074310000|2022-02-28 18:51:50|667.46|664.82|668.04|665.4|668.15|665.51|666.99|664.35|0
1646074320000|2022-02-28 18:52:00|668.85|666.21|669.78|667.14|669.78|667.14|668.85|666.21|0
1646074330000|2022-02-28 18:52:10|670.25|667.61|670.48|667.84|670.48|667.84|670.25|667.61|0
1646074340000|2022-02-28 18:52:20|669.78|667.14|670.25|667.61|670.6|667.96|669.78|667.14|0
1646074350000|2022-02-28 18:52:30|670.02|667.38|670.25|667.61|670.25|667.61|669.78|667.14|0
1646074360000|2022-02-28 18:52:40|671.18|668.54|670.72|668.08|671.18|668.54|670.72|668.08|0
1646074370000|2022-02-28 18:52:50|670.95|668.31|669.78|667.14|670.95|668.31|669.78|667.14|0
1646074380000|2022-02-28 18:53:00|669.44|666.8|668.85|666.21|669.44|666.8|668.62|665.98|0
1646074390000|2022-02-28 18:53:10|669.32|666.68|668.97|666.33|669.32|666.68|668.62|665.98|0
1646074400000|2022-02-28 18:53:20|668.62|665.98|668.39|665.75|668.62|665.98|667.46|664.82|0
1646074410000|2022-02-28 18:53:30|667.69|665.05|666.88|664.24|667.92|665.28|666.88|664.24|0
1646074420000|2022-02-28 18:53:40|667.46|664.82|667.58|664.94|667.69|665.05|667.46|664.82|0
1646074430000|2022-02-28 18:53:50|667.11|664.47|667.11|664.47|667.22|664.58|667.11|664.47|0
1646074440000|2022-02-28 18:54:00|667.69|665.05|669.09|666.45|669.09|666.45|667.69|665.05|0
1646074450000|2022-02-28 18:54:10|668.85|666.21|667.69|665.05|669.32|666.68|667.69|665.05|0
1646074460000|2022-02-28 18:54:20|668.39|665.75|668.28|665.64|668.39|665.75|667.92|665.28|0
1646074470000|2022-02-28 18:54:30|667.92|665.28|667.58|664.94|667.92|665.28|667.46|664.82|0
1646074480000|2022-02-28 18:54:40|668.15|665.51|667.92|665.28|668.15|665.51|667.58|664.94|0
1646074490000|2022-02-28 18:54:50|667.69|665.05|669.09|666.45|670.25|667.61|667.46|664.82|0
1646074500000|2022-02-28 18:55:00|670.25|667.61|669.9|667.26|670.25|667.61|669.55|666.91|0
1646074510000|2022-02-28 18:55:10|670.25|667.61|670.02|667.38|670.25|667.61|669.55|666.91|0
1646074520000|2022-02-28 18:55:20|670.72|668.08|671.18|668.54|671.18|668.54|670.72|668.08|0
1646074530000|2022-02-28 18:55:30|671.65|669.01|671.77|669.13|671.88|669.24|671.65|669.01|0
1646074540000|2022-02-28 18:55:40|671.18|668.54|671.07|668.43|672|669.36|671.07|668.43|0
1646074550000|2022-02-28 18:55:50|671.41|668.77|671.07|668.43|671.41|668.77|671.07|668.43|0
1646074560000|2022-02-28 18:56:00|670.25|667.61|669.67|667.03|670.25|667.61|669.67|667.03|0
1646074570000|2022-02-28 18:56:10|669.32|666.68|668.15|665.51|669.32|666.68|668.15|665.51|0
1646074580000|2022-02-28 18:56:20|668.85|666.21|669.09|666.45|669.09|666.45|668.85|666.21|0
1646074590000|2022-02-28 18:56:30|669.55|666.91|670.48|667.84|670.72|668.08|669.55|666.91|0
1646074600000|2022-02-28 18:56:40|670.95|668.31|671.41|668.77|671.41|668.77|670.84|668.2|0
1646074610000|2022-02-28 18:56:50|671.77|669.13|670.95|668.31|671.77|669.13|670.84|668.2|0
1646074620000|2022-02-28 18:57:00|671.18|668.54|670.48|667.84|671.18|668.54|670.48|667.84|0
1646074630000|2022-02-28 18:57:10|670.25|667.61|669.08|666.44|670.25|667.61|669.08|666.44|0
1646074640000|2022-02-28 18:57:20|669.32|666.68|668.97|666.33|669.32|666.68|668.85|666.21|0
1646074650000|2022-02-28 18:57:30|668.85|666.21|669.32|666.68|669.32|666.68|668.85|666.21|0
1646074660000|2022-02-28 18:57:40|669.78|667.14|669.08|666.44|669.78|667.14|669.08|666.44|0
1646074670000|2022-02-28 18:57:50|668.85|666.21|669.32|666.68|669.32|666.68|668.85|666.21|0
1646074680000|2022-02-28 18:58:00|669.55|666.91|670.02|667.38|670.02|667.38|668.97|666.33|0
1646074690000|2022-02-28 18:58:10|670.37|667.73|671.18|668.54|671.65|669.01|670.37|667.73|0
1646074700000|2022-02-28 18:58:20|671.65|669.01|671.88|669.24|672.11|669.47|671.65|669.01|0
1646074710000|2022-02-28 18:58:30|672.81|670.17|674.21|671.57|674.21|671.57|672.81|670.17|0
1646074720000|2022-02-28 18:58:40|674.68|672.04|673.75|671.11|674.68|672.04|673.75|671.11|0
1646074730000|2022-02-28 18:58:50|674.68|672.04|673.98|671.34|674.68|672.04|673.87|671.23|0
1646074740000|2022-02-28 18:59:00|673.75|671.11|672.81|670.17|673.75|671.11|672.58|669.94|0
1646074750000|2022-02-28 18:59:10|673.28|670.64|672.81|670.17|673.51|670.87|672.81|670.17|0
1646074760000|2022-02-28 18:59:20|672.58|669.94|671.88|669.24|672.58|669.94|671.88|669.24|0
1646074770000|2022-02-28 18:59:30|672.11|669.47|672.58|669.94|672.58|669.94|672.11|669.47|0
1646074780000|2022-02-28 18:59:40|672.23|669.59|671.18|668.54|672.23|669.59|671.18|668.54|0
1646074790000|2022-02-28 18:59:50|670.95|668.31|671.07|668.43|671.07|668.43|670.95|668.31|0
1646074800000|2022-02-28 19:00:00|671.65|669.01|672.81|670.17|672.81|670.17|671.65|669.01|0
1646074810000|2022-02-28 19:00:10|673.63|670.99|674.21|671.57|674.68|672.04|673.63|670.99|0
1646074820000|2022-02-28 19:00:20|673.98|671.34|676.31|673.67|676.31|673.67|673.98|671.34|0
1646074830000|2022-02-28 19:00:30|675.38|672.74|675.38|672.74|675.38|672.74|675.38|672.74|0
1646074840000|2022-02-28 19:00:40|676.55|673.91|677.25|674.61|677.25|674.61|676.31|673.67|0
1646074850000|2022-02-28 19:00:50|677.13|674.49|676.31|673.67|677.13|674.49|675.61|672.97|0
1646074860000|2022-02-28 19:01:00|677.13|674.49|677.25|674.61|677.25|674.61|677.01|674.37|0
1646074870000|2022-02-28 19:01:10|676.78|674.14|675.15|672.51|676.78|674.14|675.15|672.51|0
1646074880000|2022-02-28 19:01:20|675.38|672.74|675.61|672.97|675.61|672.97|675.15|672.51|0
1646074890000|2022-02-28 19:01:30|675.15|672.51|676.31|673.67|676.31|673.67|675.15|672.51|0
1646074900000|2022-02-28 19:01:40|678.41|675.77|678.65|676.01|679.12|676.48|678.41|675.77|0
1646074910000|2022-02-28 19:01:50|678.88|676.24|679.12|676.48|679.12|676.48|678.88|676.24|0
1646074920000|2022-02-28 19:02:00|679.82|677.18|680.75|678.11|680.75|678.11|678.88|676.24|0
1646074930000|2022-02-28 19:02:10|681.11|678.47|682.62|679.98|682.62|679.98|681.11|678.47|0
1646074940000|2022-02-28 19:02:20|681.92|679.28|682.16|679.52|682.16|679.52|681.92|679.28|0
1646074950000|2022-02-28 19:02:30|683.33|680.69|682.62|679.98|683.33|680.69|682.51|679.87|0
1646074960000|2022-02-28 19:02:40|683.09|680.45|681.92|679.28|683.09|680.45|681.92|679.28|0
1646074970000|2022-02-28 19:02:50|681.45|678.81|682.39|679.75|683.33|680.69|681.45|678.81|0
1646074980000|2022-02-28 19:03:00|682.62|679.98|682.86|680.22|683.09|680.45|682.28|679.64|0
1646074990000|2022-02-28 19:03:10|682.62|679.98|681.45|678.81|683.45|680.81|681.45|678.81|0
1646075000000|2022-02-28 19:03:20|682.16|679.52|681.45|678.81|682.16|679.52|681.34|678.7|0
1646075010000|2022-02-28 19:03:30|681.92|679.28|683.56|680.92|683.56|680.92|681.92|679.28|0
1646075020000|2022-02-28 19:03:40|682.62|679.98|684.03|681.39|684.03|681.39|682.62|679.98|0
1646075030000|2022-02-28 19:03:50|684.26|681.62|685.09|682.45|685.43|682.79|684.26|681.62|0
1646075040000|2022-02-28 19:04:00|684.38|681.74|685.55|682.91|685.55|682.91|684.38|681.74|0
1646075050000|2022-02-28 19:04:10|685.9|683.26|686.14|683.5|686.14|683.5|685.55|682.91|0
1646075060000|2022-02-28 19:04:20|686.6|683.96|687.66|685.02|687.78|685.14|686.6|683.96|0
1646075070000|2022-02-28 19:04:30|688.24|685.6|688.95|686.31|688.95|686.31|688.24|685.6|0
1646075080000|2022-02-28 19:04:40|689.54|686.9|691.29|688.65|691.29|688.65|689.54|686.9|0
1646075090000|2022-02-28 19:04:50|691.53|688.89|693.41|690.77|693.41|690.77|691.53|688.89|0
1646075100000|2022-02-28 19:05:00|692.23|689.59|691.29|688.65|692.7|690.06|691.29|688.65|0
1646075110000|2022-02-28 19:05:10|692.47|689.83|692.7|690.06|693.3|690.66|692.23|689.59|0
1646075120000|2022-02-28 19:05:20|693.53|690.89|692.59|689.95|693.53|690.89|692.59|689.95|0
1646075130000|2022-02-28 19:05:30|692.47|689.83|691.89|689.25|692.47|689.83|691.76|689.12|0
1646075140000|2022-02-28 19:05:40|691.76|689.12|693.17|690.53|693.17|690.53|691.76|689.12|0
1646075150000|2022-02-28 19:05:50|692.94|690.3|694.11|691.47|694.11|691.47|692.94|690.3|0
1646075160000|2022-02-28 19:06:00|694.58|691.94|693.17|690.53|694.58|691.94|693.17|690.53|0
1646075170000|2022-02-28 19:06:10|692.94|690.3|693.41|690.77|693.41|690.77|692.94|690.3|0
1646075180000|2022-02-28 19:06:20|693.17|690.53|693.17|690.53|693.3|690.66|692.7|690.06|0
1646075190000|2022-02-28 19:06:30|693.06|690.42|692.47|689.83|693.76|691.12|692.47|689.83|0
1646075200000|2022-02-28 19:06:40|693.17|690.53|691.89|689.25|693.17|690.53|691.89|689.25|0
1646075210000|2022-02-28 19:06:50|692.12|689.48|691.53|688.89|692.12|689.48|691.18|688.54|0
1646075220000|2022-02-28 19:07:00|692.23|689.59|693.17|690.53|693.17|690.53|692.23|689.59|0
1646075230000|2022-02-28 19:07:10|693.41|690.77|694.47|691.83|694.47|691.83|693.17|690.53|0
1646075240000|2022-02-28 19:07:20|694.82|692.18|696.46|693.82|696.59|693.95|694.82|692.18|0
1646075250000|2022-02-28 19:07:30|696.23|693.59|695.17|692.53|696.23|693.59|695.05|692.41|0
1646075260000|2022-02-28 19:07:40|695.52|692.88|695.05|692.41|695.52|692.88|695.05|692.41|0
1646075270000|2022-02-28 19:07:50|695.29|692.65|695.52|692.88|695.52|692.88|695.29|692.65|0
1646075280000|2022-02-28 19:08:00|695.05|692.41|694.82|692.18|695.05|692.41|694.82|692.18|0
1646075290000|2022-02-28 19:08:10|695.76|693.12|695.99|693.35|695.99|693.35|695.64|693|0
1646075300000|2022-02-28 19:08:20|696.35|693.71|696.7|694.06|696.7|694.06|696.35|693.71|0
1646075310000|2022-02-28 19:08:30|696.46|693.82|696.46|693.82|696.46|693.82|696.46|693.82|0
1646075320000|2022-02-28 19:08:40|696.7|694.06|699.05|696.41|699.29|696.65|696.7|694.06|0
1646075330000|2022-02-28 19:08:50|699.99|697.35|699.64|697|699.99|697.35|699.52|696.88|0
1646075340000|2022-02-28 19:09:00|700.7|698.06|700.93|698.29|700.93|698.29|700.7|698.06|0
1646075350000|2022-02-28 19:09:10|701.64|699|702.35|699.71|702.35|699.71|701.64|699|0
1646075360000|2022-02-28 19:09:20|702.11|699.47|703.05|700.41|703.05|700.41|702.11|699.47|0
1646075370000|2022-02-28 19:09:30|702.58|699.94|702.82|700.18|703.05|700.41|702.58|699.94|0
1646075380000|2022-02-28 19:09:40|702.58|699.94|702.11|699.47|702.58|699.94|701.88|699.24|0
1646075390000|2022-02-28 19:09:50|701.88|699.24|702.82|700.18|702.82|700.18|701.64|699|0
1646075400000|2022-02-28 19:10:00|702.58|699.94|703.53|700.89|703.53|700.89|702.35|699.71|0
1646075410000|2022-02-28 19:10:10|703.29|700.65|704.47|701.83|704.7|702.06|703.29|700.65|0
1646075420000|2022-02-28 19:10:20|705.18|702.54|705.41|702.77|705.41|702.77|704.94|702.3|0
1646075430000|2022-02-28 19:10:30|704|701.36|704.47|701.83|704.47|701.83|703.53|700.89|0
1646075440000|2022-02-28 19:10:40|704.7|702.06|705.41|702.77|705.41|702.77|704.47|701.83|0
1646075450000|2022-02-28 19:10:50|704.7|702.06|704.23|701.59|704.7|702.06|704.23|701.59|0
1646075460000|2022-02-28 19:11:00|703.53|700.89|704.94|702.3|704.94|702.3|703.53|700.89|0
1646075470000|2022-02-28 19:11:10|705.41|702.77|705.88|703.24|705.88|703.24|705.41|702.77|0
1646075480000|2022-02-28 19:11:20|706.12|703.48|704.7|702.06|706.12|703.48|704.7|702.06|0
1646075490000|2022-02-28 19:11:30|704.94|702.3|705.65|703.01|705.65|703.01|704.94|702.3|0
1646075500000|2022-02-28 19:11:40|706.59|703.95|705.88|703.24|707.06|704.42|705.65|703.01|0
1646075510000|2022-02-28 19:11:50|705.77|703.13|704.47|701.83|705.77|703.13|704.47|701.83|0
1646075520000|2022-02-28 19:12:00|704.23|701.59|705.01|702.37|705.01|702.37|703.29|700.65|0
1646075530000|2022-02-28 19:12:10|704.78|702.14|704.54|701.9|705.95|703.31|704.54|701.9|0
1646075540000|2022-02-28 19:12:20|705.01|702.37|706.43|703.79|706.43|703.79|705.01|702.37|0
1646075550000|2022-02-28 19:12:30|705.72|703.08|704.78|702.14|705.72|703.08|704.78|702.14|0
1646075560000|2022-02-28 19:12:40|704.54|701.9|704.07|701.43|704.54|701.9|703.6|700.96|0
1646075570000|2022-02-28 19:12:50|703.6|700.96|704.54|701.9|704.54|701.9|703.6|700.96|0
1646075580000|2022-02-28 19:13:00|704.78|702.14|705.48|702.84|705.72|703.08|704.78|702.14|0
1646075590000|2022-02-28 19:13:10|704.78|702.14|702.66|700.02|704.78|702.14|702.66|700.02|0
1646075600000|2022-02-28 19:13:20|702.9|700.26|703.49|700.85|703.84|701.2|702.9|700.26|0
1646075610000|2022-02-28 19:13:30|702.9|700.26|703.84|701.2|703.84|701.2|702.9|700.26|0
1646075620000|2022-02-28 19:13:40|704.43|701.79|704.78|702.14|704.78|702.14|703.84|701.2|0
1646075630000|2022-02-28 19:13:50|704.31|701.67|703.13|700.49|704.54|701.9|703.13|700.49|0
1646075640000|2022-02-28 19:14:00|702.9|700.26|702.9|700.26|703.13|700.49|702.19|699.55|0
1646075650000|2022-02-28 19:14:10|702.66|700.02|701.02|698.38|702.66|700.02|701.02|698.38|0
1646075660000|2022-02-28 19:14:20|700.55|697.91|700.78|698.14|701.25|698.61|700.31|697.67|0
1646075670000|2022-02-28 19:14:30|700.55|697.91|700.55|697.91|700.55|697.91|700.55|697.91|0
1646075680000|2022-02-28 19:14:40|701.25|698.61|701.02|698.38|701.37|698.73|700.67|698.03|0
1646075690000|2022-02-28 19:14:50|700.31|697.67|700.08|697.44|700.55|697.91|700.08|697.44|0
1646075700000|2022-02-28 19:15:00|700.67|698.03|699.84|697.2|701.49|698.85|699.84|697.2|0
1646075710000|2022-02-28 19:15:10|699.37|696.73|696.32|693.68|699.5|696.86|696.32|693.68|0
1646075720000|2022-02-28 19:15:20|695.15|692.51|697.73|695.09|697.73|695.09|695.15|692.51|0
1646075730000|2022-02-28 19:15:30|697.97|695.33|698.43|695.79|698.9|696.26|697.97|695.33|0
1646075740000|2022-02-28 19:15:40|697.26|694.62|697.26|694.62|697.26|694.62|696.21|693.57|0
1646075750000|2022-02-28 19:15:50|697.73|695.09|697.5|694.86|697.73|695.09|697.26|694.62|0
1646075760000|2022-02-28 19:16:00|697.03|694.39|696.68|694.04|697.03|694.39|696.68|694.04|0
1646075770000|2022-02-28 19:16:10|697.03|694.39|700.08|697.44|700.08|697.44|697.03|694.39|0
1646075780000|2022-02-28 19:16:20|701.25|698.61|700.31|697.67|701.72|699.08|700.31|697.67|0
1646075790000|2022-02-28 19:16:30|699.73|697.09|700.31|697.67|700.31|697.67|699.73|697.09|0
1646075800000|2022-02-28 19:16:40|700.55|697.91|699.61|696.97|700.55|697.91|699.37|696.73|0
1646075810000|2022-02-28 19:16:50|699.84|697.2|700.08|697.44|700.08|697.44|699.84|697.2|0
1646075820000|2022-02-28 19:17:00|700.9|698.26|697.97|695.33|700.9|698.26|697.26|694.62|0
1646075830000|2022-02-28 19:17:10|697.03|694.39|698.67|696.03|698.9|696.26|697.03|694.39|0
1646075840000|2022-02-28 19:17:20|698.32|695.68|698.9|696.26|698.9|696.26|698.32|695.68|0
1646075850000|2022-02-28 19:17:30|698.43|695.79|699.03|696.39|699.14|696.5|698.43|695.79|0
1646075860000|2022-02-28 19:17:40|699.14|696.5|701.02|698.38|701.02|698.38|699.14|696.5|0
1646075870000|2022-02-28 19:17:50|701.72|699.08|701.72|699.08|702.08|699.44|701.72|699.08|0
1646075880000|2022-02-28 19:18:00|702.43|699.79|705.01|702.37|705.14|702.5|702.43|699.79|0
1646075890000|2022-02-28 19:18:10|702.66|700.02|702.9|700.26|703.13|700.49|702.43|699.79|0
1646075900000|2022-02-28 19:18:20|702.66|700.02|701.02|698.38|702.66|700.02|701.02|698.38|0
1646075910000|2022-02-28 19:18:30|700.31|697.67|699.37|696.73|700.31|697.67|699.14|696.5|0
1646075920000|2022-02-28 19:18:40|699.61|696.97|698.9|696.26|699.61|696.97|698.9|696.26|0
1646075930000|2022-02-28 19:18:50|698.2|695.56|698.43|695.79|698.67|696.03|697.97|695.33|0
1646075940000|2022-02-28 19:19:00|698.67|696.03|697.97|695.33|698.67|696.03|697.5|694.86|0
1646075950000|2022-02-28 19:19:10|697.73|695.09|698.09|695.45|698.09|695.45|697.73|695.09|0
1646075960000|2022-02-28 19:19:20|697.96|695.32|697.85|695.21|697.96|695.32|697.85|695.21|0
1646075970000|2022-02-28 19:19:30|697.73|695.09|697.5|694.86|697.73|695.09|697.5|694.86|0
1646075980000|2022-02-28 19:19:40|697.15|694.51|696.32|693.68|697.15|694.51|696.32|693.68|0
1646075990000|2022-02-28 19:19:50|696.56|693.92|696.09|693.45|696.56|693.92|695.62|692.98|0
1646076000000|2022-02-28 19:20:00|695.15|692.51|697.5|694.86|697.5|694.86|695.15|692.51|0
1646076010000|2022-02-28 19:20:10|697.62|694.98|697.73|695.09|697.73|695.09|697.26|694.62|0
1646076020000|2022-02-28 19:20:20|697.5|694.86|697.26|694.62|697.5|694.86|697.03|694.39|0
1646076030000|2022-02-28 19:20:30|697.73|695.09|696.79|694.15|697.73|695.09|696.79|694.15|0
1646076040000|2022-02-28 19:20:40|697.44|694.8|697.2|694.56|697.67|695.03|696.74|694.1|0
1646076050000|2022-02-28 19:20:50|697.67|695.03|699.78|697.14|699.78|697.14|697.67|695.03|0
1646076060000|2022-02-28 19:21:00|699.54|696.9|700.01|697.37|700.01|697.37|699.07|696.43|0
1646076070000|2022-02-28 19:21:10|699.07|696.43|697.44|694.8|699.07|696.43|697.44|694.8|0
1646076080000|2022-02-28 19:21:20|696.97|694.33|698.37|695.73|698.37|695.73|696.97|694.33|0
1646076090000|2022-02-28 19:21:30|699.07|696.43|700.24|697.6|700.24|697.6|699.07|696.43|0
1646076100000|2022-02-28 19:21:40|699.78|697.14|698.84|696.2|699.78|697.14|698.84|696.2|0
1646076110000|2022-02-28 19:21:50|699.54|696.9|699.54|696.9|699.66|697.02|699.54|696.9|0
1646076120000|2022-02-28 19:22:00|698.14|695.5|697.67|695.03|698.37|695.73|697.67|695.03|0
1646076130000|2022-02-28 19:22:10|698.03|695.39|697.91|695.27|698.14|695.5|697.91|695.27|0
1646076140000|2022-02-28 19:22:20|698.84|696.2|700.24|697.6|700.24|697.6|698.84|696.2|0
1646076150000|2022-02-28 19:22:30|698.49|695.85|698.49|695.85|698.84|696.2|698.49|695.85|0
1646076160000|2022-02-28 19:22:40|698.61|695.97|698.49|695.85|699.31|696.67|698.49|695.85|0
1646076170000|2022-02-28 19:22:50|698.37|695.73|698.61|695.97|698.61|695.97|698.26|695.62|0
1646076180000|2022-02-28 19:23:00|698.73|696.09|701.41|698.77|701.41|698.77|698.37|695.73|0
1646076190000|2022-02-28 19:23:10|700.24|697.6|700.24|697.6|700.24|697.6|700.24|697.6|0
1646076200000|2022-02-28 19:23:20|700.71|698.07|701.88|699.24|702.12|699.48|700.71|698.07|0
1646076210000|2022-02-28 19:23:30|703.29|700.65|704.81|702.17|704.81|702.17|703.29|700.65|0
1646076220000|2022-02-28 19:23:40|704.11|701.47|704.92|702.28|704.92|702.28|703.99|701.35|0
1646076230000|2022-02-28 19:23:50|705.86|703.22|703.75|701.11|706.1|703.46|703.75|701.11|0
1646076240000|2022-02-28 19:24:00|703.52|700.88|703.64|701|703.99|701.35|703.29|700.65|0
1646076250000|2022-02-28 19:24:10|704.11|701.47|705.16|702.52|706.8|704.16|704.11|701.47|0
1646076260000|2022-02-28 19:24:20|704.69|702.05|705.28|702.64|705.28|702.64|704.69|702.05|0
1646076270000|2022-02-28 19:24:30|705.39|702.75|704.92|702.28|705.39|702.75|704.92|702.28|0
1646076280000|2022-02-28 19:24:40|704.22|701.58|704.69|702.05|704.69|702.05|704.22|701.58|0
1646076290000|2022-02-28 19:24:50|706.33|703.69|706.8|704.16|706.8|704.16|706.22|703.58|0
1646076300000|2022-02-28 19:25:00|705.86|703.22|706.33|703.69|706.33|703.69|705.16|702.52|0
1646076310000|2022-02-28 19:25:10|705.63|702.99|704.46|701.82|705.63|702.99|704.46|701.82|0
1646076320000|2022-02-28 19:25:20|704.92|702.28|704.22|701.58|704.92|702.28|704.22|701.58|0
1646076330000|2022-02-28 19:25:30|704.34|701.7|702.82|700.18|704.46|701.82|702.82|700.18|0
1646076340000|2022-02-28 19:25:40|703.29|700.65|703.99|701.35|704.34|701.7|703.29|700.65|0
1646076350000|2022-02-28 19:25:50|704.58|701.94|703.05|700.41|704.69|702.05|703.05|700.41|0
1646076360000|2022-02-28 19:26:00|702.94|700.3|702.35|699.71|702.94|700.3|701.18|698.54|0
1646076370000|2022-02-28 19:26:10|701.88|699.24|702.35|699.71|702.82|700.18|701.88|699.24|0
1646076380000|2022-02-28 19:26:20|701.65|699.01|700.6|697.96|701.65|699.01|700.48|697.84|0
1646076390000|2022-02-28 19:26:30|700.71|698.07|700.6|697.96|701.18|698.54|700.6|697.96|0
1646076400000|2022-02-28 19:26:40|700.48|697.84|700.94|698.3|701.18|698.54|700.48|697.84|0
1646076410000|2022-02-28 19:26:50|701.18|698.54|703.28|700.64|703.28|700.64|701.18|698.54|0
1646076420000|2022-02-28 19:27:00|702.11|699.47|704.92|702.28|704.92|702.28|702.11|699.47|0
1646076430000|2022-02-28 19:27:10|704.69|702.05|705.86|703.22|705.86|703.22|704.69|702.05|0
1646076440000|2022-02-28 19:27:20|706.1|703.46|706.56|703.92|706.92|704.28|706.1|703.46|0
1646076450000|2022-02-28 19:27:30|706.1|703.46|704.69|702.05|706.1|703.46|704.69|702.05|0
1646076460000|2022-02-28 19:27:40|703.75|701.11|704.46|701.82|704.46|701.82|703.75|701.11|0
1646076470000|2022-02-28 19:27:50|704.92|702.28|705.39|702.75|705.63|702.99|704.46|701.82|0
1646076480000|2022-02-28 19:28:00|705.28|702.64|704.46|701.82|705.28|702.64|704.22|701.58|0
1646076490000|2022-02-28 19:28:10|704.92|702.28|704.81|702.17|705.16|702.52|704.22|701.58|0
1646076500000|2022-02-28 19:28:20|705.39|702.75|705.16|702.52|705.39|702.75|704.92|702.28|0
1646076510000|2022-02-28 19:28:30|706.1|703.46|705.63|702.99|706.1|703.46|705.63|702.99|0
1646076520000|2022-02-28 19:28:40|705.86|703.22|705.75|703.11|705.86|703.22|705.75|703.11|0
1646076530000|2022-02-28 19:28:50|705.63|702.99|705.86|703.22|706.1|703.46|705.39|702.75|0
1646076540000|2022-02-28 19:29:00|706.22|703.58|703.99|701.35|706.22|703.58|703.99|701.35|0
1646076550000|2022-02-28 19:29:10|703.52|700.88|702.58|699.94|703.52|700.88|702.47|699.83|0
1646076560000|2022-02-28 19:29:20|703.05|700.41|701.88|699.24|703.05|700.41|701.18|698.54|0
1646076570000|2022-02-28 19:29:30|702.11|699.47|702.82|700.18|702.82|700.18|702.11|699.47|0
1646076580000|2022-02-28 19:29:40|704.11|701.47|704.92|702.28|704.92|702.28|703.99|701.35|0
1646076590000|2022-02-28 19:29:50|704.46|701.82|704.22|701.58|704.46|701.82|704.22|701.58|0
1646076600000|2022-02-28 19:30:00|703.99|701.35|703.52|700.88|703.99|701.35|703.41|700.77|0
1646076610000|2022-02-28 19:30:10|704.92|702.28|705.86|703.22|705.86|703.22|704.92|702.28|0
1646076620000|2022-02-28 19:30:20|706.22|703.58|706.69|704.05|706.69|704.05|706.22|703.58|0
1646076630000|2022-02-28 19:30:30|707.03|704.39|704.81|702.17|707.03|704.39|704.81|702.17|0
1646076640000|2022-02-28 19:30:40|704.46|701.82|704.58|701.94|704.58|701.94|704.34|701.7|0
1646076650000|2022-02-28 19:30:50|703.64|701|705.98|703.34|705.98|703.34|703.64|701|0
1646076660000|2022-02-28 19:31:00|706.45|703.81|704.46|701.82|706.45|703.81|703.99|701.35|0
1646076670000|2022-02-28 19:31:10|704.34|701.7|704.34|701.7|704.92|702.28|703.64|701|0
1646076680000|2022-02-28 19:31:20|704.22|701.58|703.75|701.11|704.22|701.58|703.17|700.53|0
1646076690000|2022-02-28 19:31:30|703.05|700.41|703.05|700.41|703.05|700.41|702.11|699.47|0
1646076700000|2022-02-28 19:31:40|703.28|700.64|703.05|700.41|703.52|700.88|703.05|700.41|0
1646076710000|2022-02-28 19:31:50|702.82|700.18|702.35|699.71|702.82|700.18|701.88|699.24|0
1646076720000|2022-02-28 19:32:00|700.71|698.07|704.22|701.58|704.22|701.58|700.71|698.07|0
1646076730000|2022-02-28 19:32:10|704.69|702.05|705.63|702.99|705.63|702.99|704.58|701.94|0
1646076740000|2022-02-28 19:32:20|705.39|702.75|705.39|702.75|705.63|702.99|705.16|702.52|0
1646076750000|2022-02-28 19:32:30|707.74|705.1|707.74|705.1|707.74|705.1|707.5|704.86|0
1646076760000|2022-02-28 19:32:40|707.39|704.75|707.5|704.86|708.67|706.03|707.39|704.75|0
1646076770000|2022-02-28 19:32:50|707.27|704.63|705.51|702.87|707.27|704.63|705.51|702.87|0
1646076780000|2022-02-28 19:33:00|705.63|702.99|705.63|702.99|705.63|702.99|704.45|701.81|0
1646076790000|2022-02-28 19:33:10|705.39|702.75|703.99|701.35|705.39|702.75|703.75|701.11|0
1646076800000|2022-02-28 19:33:20|703.52|700.88|703.99|701.35|704.22|701.58|703.52|700.88|0
1646076810000|2022-02-28 19:33:30|704.11|701.47|702.11|699.47|704.11|701.47|702.11|699.47|0
1646076820000|2022-02-28 19:33:40|702.58|699.94|703.99|701.35|703.99|701.35|702.58|699.94|0
1646076830000|2022-02-28 19:33:50|704.92|702.28|704.92|702.28|705.28|702.64|704.92|702.28|0
1646076840000|2022-02-28 19:34:00|705.16|702.52|704.22|701.58|705.16|702.52|704.11|701.47|0
1646076850000|2022-02-28 19:34:10|703.52|700.88|705.16|702.52|705.16|702.52|703.52|700.88|0
1646076860000|2022-02-28 19:34:20|704.81|702.17|704.58|701.94|704.81|702.17|704.45|701.81|0
1646076870000|2022-02-28 19:34:30|704.22|701.58|704.69|702.05|704.69|702.05|703.75|701.11|0
1646076880000|2022-02-28 19:34:40|704.34|701.7|704.92|702.28|705.39|702.75|704.34|701.7|0
1646076890000|2022-02-28 19:34:50|705.16|702.52|705.28|702.64|705.28|702.64|704.92|702.28|0
1646076900000|2022-02-28 19:35:00|704.58|701.94|703.99|701.35|704.69|702.05|703.75|701.11|0
1646076910000|2022-02-28 19:35:10|704.45|701.81|703.28|700.64|704.45|701.81|703.28|700.64|0
1646076920000|2022-02-28 19:35:20|703.41|700.77|704.58|701.94|704.58|701.94|703.41|700.77|0
1646076930000|2022-02-28 19:35:30|704.22|701.58|701.65|699.01|704.69|702.05|701.65|699.01|0
1646076940000|2022-02-28 19:35:40|702.11|699.47|702.35|699.71|702.35|699.71|702.11|699.47|0
1646076950000|2022-02-28 19:35:50|702|699.36|702.35|699.71|702.35|699.71|702|699.36|0
1646076960000|2022-02-28 19:36:00|702.47|699.83|702.35|699.71|703.28|700.64|702.35|699.71|0
1646076970000|2022-02-28 19:36:10|701.18|698.54|700.01|697.37|701.18|698.54|700.01|697.37|0
1646076980000|2022-02-28 19:36:20|698.84|696.2|700.48|697.84|700.48|697.84|698.84|696.2|0
1646076990000|2022-02-28 19:36:30|700.01|697.37|700.24|697.6|700.24|697.6|699.54|696.9|0
1646077000000|2022-02-28 19:36:40|700.01|697.37|700.94|698.3|701.3|698.66|700.01|697.37|0
1646077010000|2022-02-28 19:36:50|700.24|697.6|700.36|697.72|700.36|697.72|699.54|696.9|0
1646077020000|2022-02-28 19:37:00|700.48|697.84|699.31|696.67|700.48|697.84|699.31|696.67|0
1646077030000|2022-02-28 19:37:10|697.9|695.26|697.9|695.26|697.9|695.26|696.27|693.63|0
1646077040000|2022-02-28 19:37:20|698.14|695.5|700.01|697.37|700.01|697.37|698.14|695.5|0
1646077050000|2022-02-28 19:37:30|700.24|697.6|700.24|697.6|700.24|697.6|699.77|697.13|0
1646077060000|2022-02-28 19:37:40|700.47|697.83|701.41|698.77|701.41|698.77|700.47|697.83|0
1646077070000|2022-02-28 19:37:50|700.94|698.3|701.64|699|701.64|699|700.94|698.3|0
1646077080000|2022-02-28 19:38:00|700.94|698.3|701.18|698.54|701.64|699|700.94|698.3|0
1646077090000|2022-02-28 19:38:10|701.06|698.42|701.64|699|701.77|699.13|701.06|698.42|0
1646077100000|2022-02-28 19:38:20|702|699.36|701.88|699.24|702.11|699.47|701.88|699.24|0
1646077110000|2022-02-28 19:38:30|701.41|698.77|701.06|698.42|701.41|698.77|700.94|698.3|0
1646077120000|2022-02-28 19:38:40|701.88|699.24|702.35|699.71|702.35|699.71|701.88|699.24|0
1646077130000|2022-02-28 19:38:50|702.47|699.83|701.88|699.24|702.47|699.83|701.88|699.24|0
1646077140000|2022-02-28 19:39:00|702.81|700.17|703.87|701.23|703.87|701.23|702.35|699.71|0
1646077150000|2022-02-28 19:39:10|704.58|701.94|705.16|702.52|706.09|703.45|704.58|701.94|0
1646077160000|2022-02-28 19:39:20|705.28|702.64|704.92|702.28|705.28|702.64|704.34|701.7|0
1646077170000|2022-02-28 19:39:30|704.34|701.7|703.99|701.35|704.34|701.7|703.99|701.35|0
1646077180000|2022-02-28 19:39:40|703.75|701.11|704.45|701.81|704.45|701.81|703.75|701.11|0
1646077190000|2022-02-28 19:39:50|704.34|701.7|704.11|701.47|704.34|701.7|704.11|701.47|0
1646077200000|2022-02-28 19:40:00|704.81|702.17|702.58|699.94|704.81|702.17|702.35|699.71|0
1646077210000|2022-02-28 19:40:10|702|699.36|703.99|701.35|703.99|701.35|702|699.36|0
1646077220000|2022-02-28 19:40:20|703.28|700.64|702.11|699.47|703.52|700.88|702.11|699.47|0
1646077230000|2022-02-28 19:40:30|702.81|700.17|704.11|701.47|704.11|701.47|702.7|700.06|0
1646077240000|2022-02-28 19:40:40|704.34|701.7|705.16|702.52|705.16|702.52|704.34|701.7|0
1646077250000|2022-02-28 19:40:50|704.34|701.7|704.22|701.58|704.34|701.7|704.11|701.47|0
1646077260000|2022-02-28 19:41:00|703.17|700.53|702.94|700.3|703.28|700.64|702.58|699.94|0
1646077270000|2022-02-28 19:41:10|702.58|699.94|702.35|699.71|702.58|699.94|702.23|699.59|0
1646077280000|2022-02-28 19:41:20|701.88|699.24|700.47|697.83|702.11|699.47|700.01|697.37|0
1646077290000|2022-02-28 19:41:30|700.36|697.72|701.18|698.54|701.18|698.54|700.36|697.72|0
1646077300000|2022-02-28 19:41:40|701.77|699.13|702.47|699.83|702.81|700.17|701.77|699.13|0
1646077310000|2022-02-28 19:41:50|702.58|699.94|701.64|699|702.58|699.94|701.41|698.77|0
1646077320000|2022-02-28 19:42:00|700.01|697.37|700.47|697.83|700.47|697.83|700.01|697.37|0
1646077330000|2022-02-28 19:42:10|700.71|698.07|700.24|697.6|700.71|698.07|699.77|697.13|0
1646077340000|2022-02-28 19:42:20|699.77|697.13|699.07|696.43|699.89|697.25|699.07|696.43|0
1646077350000|2022-02-28 19:42:30|699.54|696.9|699.07|696.43|699.54|696.9|699.07|696.43|0
1646077360000|2022-02-28 19:42:40|699.54|696.9|699.3|696.66|699.77|697.13|699.3|696.66|0
1646077370000|2022-02-28 19:42:50|699.43|696.79|698.96|696.32|699.54|696.9|698.96|696.32|0
1646077380000|2022-02-28 19:43:00|696.39|693.75|693.93|691.29|696.39|693.75|693.93|691.29|0
1646077390000|2022-02-28 19:43:10|693.7|691.06|693|690.36|694.17|691.53|693|690.36|0
1646077400000|2022-02-28 19:43:20|693.23|690.59|692.89|690.25|693.23|690.59|692.77|690.13|0
1646077410000|2022-02-28 19:43:30|693.23|690.59|692.53|689.89|693.23|690.59|692.07|689.43|0
1646077420000|2022-02-28 19:43:40|693.12|690.48|693|690.36|693.12|690.48|692.77|690.13|0
1646077430000|2022-02-28 19:43:50|693.82|691.18|693.93|691.29|694.17|691.53|693.82|691.18|0
1646077440000|2022-02-28 19:44:00|694.4|691.76|690.43|687.79|694.4|691.76|690.43|687.79|0
1646077450000|2022-02-28 19:44:10|689.97|687.33|687.87|685.23|689.97|687.33|687.87|685.23|0
1646077460000|2022-02-28 19:44:20|688.57|685.93|688.57|685.93|688.57|685.93|688.1|685.46|0
1646077470000|2022-02-28 19:44:30|688.8|686.16|688.8|686.16|689.04|686.4|688.8|686.16|0
1646077480000|2022-02-28 19:44:40|689.27|686.63|689.04|686.4|689.27|686.63|688.92|686.28|0
1646077490000|2022-02-28 19:44:50|689.73|687.09|690.2|687.56|690.2|687.56|689.73|687.09|0
1646077500000|2022-02-28 19:45:00|690.67|688.03|689.73|687.09|690.67|688.03|689.73|687.09|0
1646077510000|2022-02-28 19:45:10|689.27|686.63|689.73|687.09|690.2|687.56|689.27|686.63|0
1646077520000|2022-02-28 19:45:20|690.43|687.79|691.13|688.49|691.49|688.85|690.32|687.68|0
1646077530000|2022-02-28 19:45:30|691.25|688.61|691.13|688.49|691.25|688.61|690.67|688.03|0
1646077540000|2022-02-28 19:45:40|691.25|688.61|691.37|688.73|691.37|688.73|691.02|688.38|0
1646077550000|2022-02-28 19:45:50|691.83|689.19|691.83|689.19|691.83|689.19|691.6|688.96|0
1646077560000|2022-02-28 19:46:00|692.3|689.66|691.25|688.61|692.3|689.66|691.25|688.61|0
1646077570000|2022-02-28 19:46:10|690.43|687.79|691.13|688.49|691.37|688.73|690.43|687.79|0
1646077580000|2022-02-28 19:46:20|691.6|688.96|690.9|688.26|691.6|688.96|690.43|687.79|0
1646077590000|2022-02-28 19:46:30|690.43|687.79|690.67|688.03|690.67|688.03|689.97|687.33|0
1646077600000|2022-02-28 19:46:40|691.72|689.08|692.65|690.01|692.65|690.01|691.72|689.08|0
1646077610000|2022-02-28 19:46:50|692.07|689.43|692.19|689.55|692.3|689.66|691.83|689.19|0
1646077620000|2022-02-28 19:47:00|691.83|689.19|692.77|690.13|692.77|690.13|691.6|688.96|0
1646077630000|2022-02-28 19:47:10|693|690.36|693.12|690.48|693.7|691.06|693|690.36|0
1646077640000|2022-02-28 19:47:20|693.46|690.82|693|690.36|693.46|690.82|693|690.36|0
1646077650000|2022-02-28 19:47:30|693.35|690.71|693.7|691.06|693.7|691.06|692.77|690.13|0
1646077660000|2022-02-28 19:47:40|693.23|690.59|693.12|690.48|693.23|690.59|693|690.36|0
1646077670000|2022-02-28 19:47:50|693.7|691.06|695.1|692.46|695.1|692.46|693.7|691.06|0
1646077680000|2022-02-28 19:48:00|694.75|692.11|694.05|691.41|694.75|692.11|694.05|691.41|0
1646077690000|2022-02-28 19:48:10|694.63|691.99|694.4|691.76|694.87|692.23|694.4|691.76|0
1646077700000|2022-02-28 19:48:20|694.99|692.35|695.1|692.46|695.1|692.46|694.29|691.65|0
1646077710000|2022-02-28 19:48:30|695.33|692.69|696.15|693.51|696.15|693.51|695.1|692.46|0
1646077720000|2022-02-28 19:48:40|696.03|693.39|696.62|693.98|696.62|693.98|696.03|693.39|0
1646077730000|2022-02-28 19:48:50|696.73|694.09|697.2|694.56|697.2|694.56|696.73|694.09|0
1646077740000|2022-02-28 19:49:00|697.09|694.45|696.73|694.09|697.2|694.56|696.73|694.09|0
1646077750000|2022-02-28 19:49:10|696.15|693.51|694.86|692.22|696.15|693.51|694.86|692.22|0
1646077760000|2022-02-28 19:49:20|694.99|692.35|693.93|691.29|694.99|692.35|693.93|691.29|0
1646077770000|2022-02-28 19:49:30|694.99|692.35|695.33|692.69|695.8|693.16|694.99|692.35|0
1646077780000|2022-02-28 19:49:40|694.63|691.99|695.45|692.81|695.45|692.81|694.63|691.99|0
1646077790000|2022-02-28 19:49:50|695.33|692.69|695.1|692.46|695.33|692.69|694.86|692.22|0
1646077800000|2022-02-28 19:50:00|693.7|691.06|693.93|691.29|693.93|691.29|693.35|690.71|0
1646077810000|2022-02-28 19:50:10|694.05|691.41|694.4|691.76|695.1|692.46|694.05|691.41|0
1646077820000|2022-02-28 19:50:20|693.7|691.06|692.19|689.55|693.7|691.06|692.19|689.55|0
1646077830000|2022-02-28 19:50:30|692.65|690.01|693.93|691.29|693.93|691.29|692.65|690.01|0
1646077840000|2022-02-28 19:50:40|693.46|690.82|693.93|691.29|694.16|691.52|693.46|690.82|0
1646077850000|2022-02-28 19:50:50|693.23|690.59|694.4|691.76|694.4|691.76|693.23|690.59|0
1646077860000|2022-02-28 19:51:00|694.63|691.99|694.16|691.52|694.63|691.99|693.93|691.29|0
1646077870000|2022-02-28 19:51:10|694.29|691.65|694.52|691.88|694.86|692.22|694.29|691.65|0
1646077880000|2022-02-28 19:51:20|695.33|692.69|695.1|692.46|695.33|692.69|694.63|691.99|0
1646077890000|2022-02-28 19:51:30|694.86|692.22|694.63|691.99|695.1|692.46|694.63|691.99|0
1646077900000|2022-02-28 19:51:40|695.33|692.69|695.56|692.92|695.56|692.92|695.33|692.69|0
1646077910000|2022-02-28 19:51:50|696.03|693.39|695.56|692.92|696.03|693.39|695.1|692.46|0
1646077920000|2022-02-28 19:52:00|696.03|693.39|693.93|691.29|696.03|693.39|693.93|691.29|0
1646077930000|2022-02-28 19:52:10|694.4|691.76|695.8|693.16|695.8|693.16|694.4|691.76|0
1646077940000|2022-02-28 19:52:20|695.33|692.69|695.1|692.46|695.8|693.16|695.1|692.46|0
1646077950000|2022-02-28 19:52:30|694.86|692.22|694.63|691.99|694.86|692.22|694.52|691.88|0
1646077960000|2022-02-28 19:52:40|694.16|691.52|694.4|691.76|694.63|691.99|694.16|691.52|0
1646077970000|2022-02-28 19:52:50|694.16|691.52|694.16|691.52|694.16|691.52|693.7|691.06|0
1646077980000|2022-02-28 19:53:00|693.23|690.59|692.76|690.12|693.23|690.59|692.76|690.12|0
1646077990000|2022-02-28 19:53:10|693.23|690.59|692.53|689.89|693.23|690.59|692.3|689.66|0
1646078000000|2022-02-28 19:53:20|692.3|689.66|692.06|689.42|692.3|689.66|691.83|689.19|0
1646078010000|2022-02-28 19:53:30|692.3|689.66|692.3|689.66|692.76|690.12|692.3|689.66|0
1646078020000|2022-02-28 19:53:40|693.7|691.06|693.46|690.82|693.82|691.18|693.46|690.82|0
1646078030000|2022-02-28 19:53:50|693.23|690.59|692.3|689.66|693.23|690.59|692.3|689.66|0
1646078040000|2022-02-28 19:54:00|692.06|689.42|692.06|689.42|692.06|689.42|691.13|688.49|0
1646078050000|2022-02-28 19:54:10|691.6|688.96|693|690.36|693|690.36|691.6|688.96|0
1646078060000|2022-02-28 19:54:20|693.35|690.71|692.42|689.78|693.35|690.71|692.42|689.78|0
1646078070000|2022-02-28 19:54:30|691.6|688.96|691.36|688.72|691.83|689.19|691.36|688.72|0
1646078080000|2022-02-28 19:54:40|691.83|689.19|692.06|689.42|692.06|689.42|691.83|689.19|0
1646078090000|2022-02-28 19:54:50|691.6|688.96|691.6|688.96|691.6|688.96|691.13|688.49|0
1646078100000|2022-02-28 19:55:00|691.83|689.19|691.02|688.38|692.06|689.42|691.02|688.38|0
1646078110000|2022-02-28 19:55:10|690.9|688.26|689.03|686.39|690.9|688.26|689.03|686.39|0
1646078120000|2022-02-28 19:55:20|689.27|686.63|690.67|688.03|690.67|688.03|689.27|686.63|0
1646078130000|2022-02-28 19:55:30|691.36|688.72|691.6|688.96|691.83|689.19|691.36|688.72|0
1646078140000|2022-02-28 19:55:40|690.9|688.26|689.5|686.86|690.9|688.26|689.5|686.86|0
1646078150000|2022-02-28 19:55:50|689.73|687.09|687.53|684.89|689.73|687.09|687.53|684.89|0
1646078160000|2022-02-28 19:56:00|687.64|685|687.87|685.23|687.87|685.23|686.94|684.3|0
1646078170000|2022-02-28 19:56:10|688.22|685.58|688.8|686.16|688.8|686.16|688.22|685.58|0
1646078180000|2022-02-28 19:56:20|689.5|686.86|688.57|685.93|689.5|686.86|688.57|685.93|0
1646078190000|2022-02-28 19:56:30|688.46|685.82|687.17|684.53|688.46|685.82|687.17|684.53|0
1646078200000|2022-02-28 19:56:40|687.64|685|686.94|684.3|687.64|685|686.71|684.07|0
1646078210000|2022-02-28 19:56:50|687.17|684.53|687.17|684.53|687.4|684.76|687.17|684.53|0
1646078220000|2022-02-28 19:57:00|686.71|684.07|688.22|685.58|688.22|685.58|686.71|684.07|0
1646078230000|2022-02-28 19:57:10|688.34|685.7|685.54|682.9|688.34|685.7|685.54|682.9|0
1646078240000|2022-02-28 19:57:20|685.77|683.13|685.31|682.67|686.01|683.37|685.31|682.67|0
1646078250000|2022-02-28 19:57:30|685.77|683.13|684.92|682.28|685.77|683.13|684.92|682.28|0
1646078260000|2022-02-28 19:57:40|685.15|682.51|684.45|681.81|685.15|682.51|683.99|681.35|0
1646078270000|2022-02-28 19:57:50|684.69|682.05|684.92|682.28|685.15|682.51|684.69|682.05|0
1646078280000|2022-02-28 19:58:00|684.11|681.47|684.11|681.47|684.45|681.81|684.11|681.47|0
1646078290000|2022-02-28 19:58:10|684.22|681.58|684.69|682.05|684.69|682.05|683.52|680.88|0
1646078300000|2022-02-28 19:58:20|685.39|682.75|685.39|682.75|685.39|682.75|685.27|682.63|0
1646078310000|2022-02-28 19:58:30|684.69|682.05|684.22|681.58|684.69|682.05|684.22|681.58|0
1646078320000|2022-02-28 19:58:40|684.92|682.28|684.69|682.05|685.15|682.51|684.69|682.05|0
1646078330000|2022-02-28 19:58:50|684.92|682.28|684.92|682.28|684.92|682.28|684.69|682.05|0
1646078340000|2022-02-28 19:59:00|685.27|682.63|683.99|681.35|685.27|682.63|683.99|681.35|0
1646078350000|2022-02-28 19:59:10|685.15|682.51|685.74|683.1|685.85|683.21|685.15|682.51|0
1646078360000|2022-02-28 19:59:20|685.85|683.21|686.21|683.57|686.32|683.68|685.85|683.21|0
1646078370000|2022-02-28 19:59:30|686.09|683.45|688.19|685.55|688.19|685.55|686.09|683.45|0
1646078380000|2022-02-28 19:59:40|688.65|686.01|686.91|684.27|688.65|686.01|686.91|684.27|0
1646078390000|2022-02-28 19:59:50|687.37|684.73|687.49|684.85|687.49|684.85|687.02|684.38|0
1646078400000|2022-02-28 20:00:00|687.25|684.61|687.72|685.08|687.72|685.08|687.25|684.61|0
1646078410000|2022-02-28 20:00:10|688.89|686.25|688.19|685.55|688.89|686.25|687.95|685.31|0
1646078420000|2022-02-28 20:00:20|688.07|685.43|687.02|684.38|688.07|685.43|687.02|684.38|0
1646078430000|2022-02-28 20:00:30|687.49|684.85|688.89|686.25|688.89|686.25|687.49|684.85|0
1646078440000|2022-02-28 20:00:40|689.12|686.48|690.52|687.88|690.76|688.12|689.12|686.48|0
1646078450000|2022-02-28 20:00:50|690.06|687.42|690.29|687.65|690.52|687.88|689.35|686.71|0
1646078460000|2022-02-28 20:01:00|690.52|687.88|689.59|686.95|690.52|687.88|689.35|686.71|0
1646078470000|2022-02-28 20:01:10|689.82|687.18|689.82|687.18|689.82|687.18|689.82|687.18|0
1646078480000|2022-02-28 20:01:20|689.24|686.6|689.35|686.71|689.59|686.95|689.24|686.6|0
1646078490000|2022-02-28 20:01:30|687.95|685.31|686.79|684.15|687.95|685.31|686.32|683.68|0
1646078500000|2022-02-28 20:01:40|686.32|683.68|687.49|684.85|687.49|684.85|686.32|683.68|0
1646078510000|2022-02-28 20:01:50|687.72|685.08|688.19|685.55|688.89|686.25|687.72|685.08|0
1646078520000|2022-02-28 20:02:00|687.95|685.31|688.65|686.01|688.65|686.01|687.95|685.31|0
1646078530000|2022-02-28 20:02:10|688.78|686.14|687.02|684.38|688.78|686.14|687.02|684.38|0
1646078540000|2022-02-28 20:02:20|687.37|684.73|688.65|686.01|688.65|686.01|687.37|684.73|0
1646078550000|2022-02-28 20:02:30|688.42|685.78|688.07|685.43|688.42|685.78|688.07|685.43|0
1646078560000|2022-02-28 20:02:40|688.19|685.55|688.89|686.25|688.89|686.25|688.19|685.55|0
1646078570000|2022-02-28 20:02:50|689.35|686.71|689.82|687.18|689.82|687.18|689.01|686.37|0
1646078580000|2022-02-28 20:03:00|689.35|686.71|689.12|686.48|689.94|687.3|688.89|686.25|0
1646078590000|2022-02-28 20:03:10|688.77|686.13|688.42|685.78|689.12|686.48|688.42|685.78|0
1646078600000|2022-02-28 20:03:20|688.65|686.01|688.77|686.13|689.59|686.95|688.65|686.01|0
1646078610000|2022-02-28 20:03:30|688.89|686.25|688.89|686.25|689.12|686.48|688.65|686.01|0
1646078620000|2022-02-28 20:03:40|689.35|686.71|688.31|685.67|689.35|686.71|688.31|685.67|0
1646078630000|2022-02-28 20:03:50|687.95|685.31|688.42|685.78|688.77|686.13|687.95|685.31|0
1646078640000|2022-02-28 20:04:00|688.31|685.67|687.25|684.61|688.31|685.67|687.02|684.38|0
1646078650000|2022-02-28 20:04:10|687.49|684.85|687.25|684.61|687.49|684.85|687.25|684.61|0
1646078660000|2022-02-28 20:04:20|687.14|684.5|686.79|684.15|687.14|684.5|686.32|683.68|0
1646078670000|2022-02-28 20:04:30|687.25|684.61|687.49|684.85|687.72|685.08|687.25|684.61|0
1646078680000|2022-02-28 20:04:40|687.25|684.61|688.42|685.78|688.65|686.01|687.25|684.61|0
1646078690000|2022-02-28 20:04:50|688.65|686.01|689.82|687.18|689.82|687.18|688.65|686.01|0
1646078700000|2022-02-28 20:05:00|690.05|687.41|689.59|686.95|690.29|687.65|689.35|686.71|0
1646078710000|2022-02-28 20:05:10|690.29|687.65|691.81|689.17|691.81|689.17|690.29|687.65|0
1646078720000|2022-02-28 20:05:20|692.39|689.75|692.63|689.99|692.63|689.99|692.16|689.52|0
1646078730000|2022-02-28 20:05:30|692.16|689.52|693.56|690.92|693.56|690.92|692.16|689.52|0
1646078740000|2022-02-28 20:05:40|694.26|691.62|694.73|692.09|694.73|692.09|693.8|691.16|0
1646078750000|2022-02-28 20:05:50|695.9|693.26|695.2|692.56|695.9|693.26|695.2|692.56|0
1646078760000|2022-02-28 20:06:00|694.97|692.33|695.2|692.56|695.2|692.56|694.5|691.86|0
1646078770000|2022-02-28 20:06:10|695.67|693.03|696.73|694.09|696.73|694.09|695.2|692.56|0
1646078780000|2022-02-28 20:06:20|697.07|694.43|698.25|695.61|698.25|695.61|697.07|694.43|0
1646078790000|2022-02-28 20:06:30|698.71|696.07|698.48|695.84|698.71|696.07|698.13|695.49|0
1646078800000|2022-02-28 20:06:40|698.84|696.2|698.01|695.37|698.84|696.2|698.01|695.37|0
1646078810000|2022-02-28 20:06:50|697.43|694.79|697.31|694.67|697.43|694.79|696.96|694.32|0
1646078820000|2022-02-28 20:07:00|696.84|694.2|697.31|694.67|697.54|694.9|696.84|694.2|0
1646078830000|2022-02-28 20:07:10|697.78|695.14|698.01|695.37|698.01|695.37|697.54|694.9|0
1646078840000|2022-02-28 20:07:20|697.07|694.43|696.37|693.73|697.31|694.67|696.37|693.73|0
1646078850000|2022-02-28 20:07:30|695.9|693.26|694.5|691.86|695.9|693.26|694.26|691.62|0
1646078860000|2022-02-28 20:07:40|695.2|692.56|695.9|693.26|695.9|693.26|695.2|692.56|0
1646078870000|2022-02-28 20:07:50|695.43|692.79|695.2|692.56|695.43|692.79|694.97|692.33|0
1646078880000|2022-02-28 20:08:00|694.97|692.33|693.56|690.92|694.97|692.33|693.56|690.92|0
1646078890000|2022-02-28 20:08:10|694.03|691.39|694.5|691.86|694.5|691.86|692.86|690.22|0
1646078900000|2022-02-28 20:08:20|694.62|691.98|691.92|689.28|694.62|691.98|691.92|689.28|0
1646078910000|2022-02-28 20:08:30|691.46|688.82|692.39|689.75|692.39|689.75|691.46|688.82|0
1646078920000|2022-02-28 20:08:40|692.16|689.52|692.39|689.75|692.63|689.99|692.16|689.52|0
1646078930000|2022-02-28 20:08:50|691.69|689.05|692.16|689.52|692.16|689.52|691.69|689.05|0
1646078940000|2022-02-28 20:09:00|691.69|689.05|691.58|688.94|691.69|689.05|690.52|687.88|0
1646078950000|2022-02-28 20:09:10|691.81|689.17|691.22|688.58|691.81|689.17|690.88|688.24|0
1646078960000|2022-02-28 20:09:20|690.99|688.35|688.65|686.01|690.99|688.35|688.65|686.01|0
1646078970000|2022-02-28 20:09:30|687.72|685.08|688.42|685.78|688.42|685.78|687.48|684.84|0
1646078980000|2022-02-28 20:09:40|688.65|686.01|688.19|685.55|688.65|686.01|688.19|685.55|0
1646078990000|2022-02-28 20:09:50|688.54|685.9|689.01|686.37|689.01|686.37|688.54|685.9|0
1646079000000|2022-02-28 20:10:00|689.59|686.95|689.59|686.95|689.82|687.18|689.35|686.71|0
1646079010000|2022-02-28 20:10:10|690.29|687.65|691.22|688.58|691.22|688.58|690.29|687.65|0
1646079020000|2022-02-28 20:10:20|692.39|689.75|692.86|690.22|693.56|690.92|692.39|689.75|0
1646079030000|2022-02-28 20:10:30|693.33|690.69|692.16|689.52|693.33|690.69|692.16|689.52|0
1646079040000|2022-02-28 20:10:40|691.92|689.28|692.16|689.52|692.63|689.99|691.92|689.28|0
1646079050000|2022-02-28 20:10:50|691.92|689.28|692.16|689.52|692.63|689.99|691.92|689.28|0
1646079060000|2022-02-28 20:11:00|691.92|689.28|692.63|689.99|692.63|689.99|691.92|689.28|0
1646079070000|2022-02-28 20:11:10|691.69|689.05|690.29|687.65|691.69|689.05|690.29|687.65|0
1646079080000|2022-02-28 20:11:20|690.52|687.88|690.75|688.11|690.75|688.11|690.29|687.65|0
1646079090000|2022-02-28 20:11:30|690.88|688.24|689.59|686.95|690.88|688.24|689.59|686.95|0
1646079100000|2022-02-28 20:11:40|690.05|687.41|689.12|686.48|690.05|687.41|689.12|686.48|0
1646079110000|2022-02-28 20:11:50|690.29|687.65|691.92|689.28|691.92|689.28|690.29|687.65|0
1646079120000|2022-02-28 20:12:00|691.46|688.82|693.09|690.45|693.09|690.45|691.46|688.82|0
1646079130000|2022-02-28 20:12:10|693.33|690.69|693.92|691.28|694.03|691.39|693.33|690.69|0
1646079140000|2022-02-28 20:12:20|693.8|691.16|695.9|693.26|695.9|693.26|693.8|691.16|0
1646079150000|2022-02-28 20:12:30|696.14|693.5|695.9|693.26|696.14|693.5|695.9|693.26|0
1646079160000|2022-02-28 20:12:40|697.07|694.43|697.54|694.9|697.54|694.9|697.07|694.43|0
1646079170000|2022-02-28 20:12:50|697.07|694.43|696.6|693.96|697.07|694.43|696.6|693.96|0
1646079180000|2022-02-28 20:13:00|696.84|694.2|694.97|692.33|696.84|694.2|694.97|692.33|0
1646079190000|2022-02-28 20:13:10|695.2|692.56|694.73|692.09|695.2|692.56|694.73|692.09|0
1646079200000|2022-02-28 20:13:20|694.97|692.33|694.73|692.09|694.97|692.33|694.73|692.09|0
1646079210000|2022-02-28 20:13:30|695.43|692.79|694.85|692.21|695.43|692.79|694.5|691.86|0
1646079220000|2022-02-28 20:13:40|694.5|691.86|695.43|692.79|695.43|692.79|694.5|691.86|0
1646079230000|2022-02-28 20:13:50|695.2|692.56|694.73|692.09|695.2|692.56|694.26|691.62|0
1646079240000|2022-02-28 20:14:00|693.79|691.15|693.33|690.69|694.26|691.62|693.33|690.69|0
1646079250000|2022-02-28 20:14:10|693.09|690.45|694.5|691.86|694.73|692.09|693.09|690.45|0
1646079260000|2022-02-28 20:14:20|695.2|692.56|694.85|692.21|695.2|692.56|694.73|692.09|0
1646079270000|2022-02-28 20:14:30|694.5|691.86|693.79|691.15|694.5|691.86|693.79|691.15|0
1646079280000|2022-02-28 20:14:40|694.5|691.86|694.73|692.09|694.73|692.09|694.5|691.86|0
1646079290000|2022-02-28 20:14:50|694.5|691.86|694.73|692.09|694.73|692.09|694.5|691.86|0
1646079300000|2022-02-28 20:15:00|692.62|689.98|692.86|690.22|692.86|690.22|692.62|689.98|0
1646079310000|2022-02-28 20:15:10|693.09|690.45|692.86|690.22|693.09|690.45|691.92|689.28|0
1646079320000|2022-02-28 20:15:20|693.79|691.15|693.56|690.92|694.26|691.62|693.56|690.92|0
1646079330000|2022-02-28 20:15:30|692.86|690.22|692.86|690.22|693.33|690.69|692.86|690.22|0
1646079340000|2022-02-28 20:15:40|692.62|689.98|695.2|692.56|695.2|692.56|692.62|689.98|0
1646079350000|2022-02-28 20:15:50|694.96|692.32|694.96|692.32|695.67|693.03|694.85|692.21|0
1646079360000|2022-02-28 20:16:00|694.38|691.74|693.68|691.04|694.38|691.74|693.09|690.45|0
1646079370000|2022-02-28 20:16:10|693.79|691.15|695.2|692.56|695.2|692.56|693.79|691.15|0
1646079380000|2022-02-28 20:16:20|695.32|692.68|694.15|691.51|695.32|692.68|694.03|691.39|0
1646079390000|2022-02-28 20:16:30|694.03|691.39|693.21|690.57|694.03|691.39|692.98|690.34|0
1646079400000|2022-02-28 20:16:40|693.09|690.45|693.21|690.57|693.21|690.57|693.09|690.45|0
1646079410000|2022-02-28 20:16:50|693.09|690.45|693.09|690.45|693.33|690.69|693.09|690.45|0
1646079420000|2022-02-28 20:17:00|693.33|690.69|692.39|689.75|693.56|690.92|692.39|689.75|0
1646079430000|2022-02-28 20:17:10|692.62|689.98|689.35|686.71|692.62|689.98|688.88|686.24|0
1646079440000|2022-02-28 20:17:20|689.82|687.18|690.29|687.65|690.29|687.65|689.82|687.18|0
1646079450000|2022-02-28 20:17:30|688.88|686.24|687.72|685.08|688.88|686.24|687.72|685.08|0
1646079460000|2022-02-28 20:17:40|688.42|685.78|689.35|686.71|689.35|686.71|688.07|685.43|0
1646079470000|2022-02-28 20:17:50|689.12|686.48|690.05|687.41|690.29|687.65|689.12|686.48|0
1646079480000|2022-02-28 20:18:00|689.82|687.18|689.35|686.71|690.41|687.77|689.35|686.71|0
1646079490000|2022-02-28 20:18:10|689.82|687.18|689.35|686.71|690.29|687.65|689.35|686.71|0
1646079500000|2022-02-28 20:18:20|687.48|684.84|685.85|683.21|687.48|684.84|685.85|683.21|0
1646079510000|2022-02-28 20:18:30|685.62|682.98|686.2|683.56|686.55|683.91|685.62|682.98|0
1646079520000|2022-02-28 20:18:40|686.9|684.26|688.42|685.78|688.42|685.78|686.9|684.26|0
1646079530000|2022-02-28 20:18:50|688.65|686.01|688.18|685.54|688.65|686.01|688.18|685.54|0
1646079540000|2022-02-28 20:19:00|687.84|685.2|686.78|684.14|687.84|685.2|686.55|683.91|0
1646079550000|2022-02-28 20:19:10|686.32|683.68|686.9|684.26|686.9|684.26|685.85|683.21|0
1646079560000|2022-02-28 20:19:20|686.78|684.14|686.44|683.8|686.78|684.14|686.32|683.68|0
1646079570000|2022-02-28 20:19:30|686.78|684.14|686.55|683.91|686.78|684.14|686.32|683.68|0
1646079580000|2022-02-28 20:19:40|687.72|685.08|687.72|685.08|687.72|685.08|687.48|684.84|0
1646079590000|2022-02-28 20:19:50|687.48|684.84|688.18|685.54|688.42|685.78|687.48|684.84|0
1646079600000|2022-02-28 20:20:00|687.95|685.31|687.25|684.61|688.18|685.54|687.25|684.61|0
1646079610000|2022-02-28 20:20:10|686.32|683.68|686.08|683.44|686.55|683.91|686.08|683.44|0
1646079620000|2022-02-28 20:20:20|686.32|683.68|684.68|682.04|686.32|683.68|684.68|682.04|0
1646079630000|2022-02-28 20:20:30|683.52|680.88|681.06|678.42|684.22|681.58|681.06|678.42|0
1646079640000|2022-02-28 20:20:40|681.29|678.65|681.29|678.65|681.65|679.01|681.29|678.65|0
1646079650000|2022-02-28 20:20:50|680.12|677.48|680.36|677.72|680.36|677.72|679.89|677.25|0
1646079660000|2022-02-28 20:21:00|680.12|677.48|680.12|677.48|680.12|677.48|679.65|677.01|0
1646079670000|2022-02-28 20:21:10|679.89|677.25|679.19|676.55|679.89|677.25|679.07|676.43|0
1646079680000|2022-02-28 20:21:20|678.25|675.61|677.55|674.91|678.25|675.61|677.55|674.91|0
1646079690000|2022-02-28 20:21:30|676.62|673.98|677.44|674.8|677.44|674.8|676.62|673.98|0
1646079700000|2022-02-28 20:21:40|677.32|674.68|677.08|674.44|677.32|674.68|676.62|673.98|0
1646079710000|2022-02-28 20:21:50|677.32|674.68|677.32|674.68|677.32|674.68|677.32|674.68|0
1646079720000|2022-02-28 20:22:00|677.08|674.44|676.15|673.51|677.08|674.44|676.15|673.51|0
1646079730000|2022-02-28 20:22:10|677.08|674.44|677.55|674.91|678.02|675.38|677.08|674.44|0
1646079740000|2022-02-28 20:22:20|676.85|674.21|676.85|674.21|676.85|674.21|676.15|673.51|0
1646079750000|2022-02-28 20:22:30|676.15|673.51|676.15|673.51|676.38|673.74|676.15|673.51|0
1646079760000|2022-02-28 20:22:40|675.45|672.81|675.45|672.81|675.45|672.81|675.21|672.57|0
1646079770000|2022-02-28 20:22:50|675.91|673.27|676.97|674.33|677.08|674.44|675.91|673.27|0
1646079780000|2022-02-28 20:23:00|676.85|674.21|677.08|674.44|677.55|674.91|676.85|674.21|0
1646079790000|2022-02-28 20:23:10|676.85|674.21|678.95|676.31|678.95|676.31|676.85|674.21|0
1646079800000|2022-02-28 20:23:20|679.42|676.78|680.36|677.72|680.59|677.95|679.42|676.78|0
1646079810000|2022-02-28 20:23:30|680.12|677.48|680.01|677.37|680.12|677.48|679.89|677.25|0
1646079820000|2022-02-28 20:23:40|679.89|677.25|679.65|677.01|679.89|677.25|679.42|676.78|0
1646079830000|2022-02-28 20:23:50|679.89|677.25|680.36|677.72|680.36|677.72|679.89|677.25|0
1646079840000|2022-02-28 20:24:00|678.25|675.61|682.33|679.69|682.33|679.69|678.02|675.38|0
1646079850000|2022-02-28 20:24:10|682.8|680.16|683.03|680.39|683.03|680.39|682.8|680.16|0
1646079860000|2022-02-28 20:24:20|683.15|680.51|682.57|679.93|683.15|680.51|682.57|679.93|0
1646079870000|2022-02-28 20:24:30|682.8|680.16|679.27|676.63|682.8|680.16|679.27|676.63|0
1646079880000|2022-02-28 20:24:40|679.04|676.4|677.64|675|679.04|676.4|677.64|675|0
1646079890000|2022-02-28 20:24:50|677.23|674.59|677|674.36|677.23|674.59|677|674.36|0
1646079900000|2022-02-28 20:25:00|677.23|674.59|679.58|676.94|679.58|676.94|677.23|674.59|0
1646079910000|2022-02-28 20:25:10|678.17|675.53|677.23|674.59|678.17|675.53|677.23|674.59|0
1646079920000|2022-02-28 20:25:20|677.7|675.06|678.06|675.42|678.06|675.42|677|674.36|0
1646079930000|2022-02-28 20:25:30|677.94|675.3|677.7|675.06|678.17|675.53|677.7|675.06|0
1646079940000|2022-02-28 20:25:40|678.88|676.24|678.41|675.77|678.88|676.24|678.17|675.53|0
1646079950000|2022-02-28 20:25:50|677.23|674.59|679.58|676.94|679.58|676.94|677|674.36|0
1646079960000|2022-02-28 20:26:00|680.52|677.88|680.05|677.41|680.76|678.12|680.05|677.41|0
1646079970000|2022-02-28 20:26:10|680.52|677.88|680.29|677.65|680.52|677.88|680.29|677.65|0
1646079980000|2022-02-28 20:26:20|679.35|676.71|679.11|676.47|679.35|676.71|678.88|676.24|0
1646079990000|2022-02-28 20:26:30|678.41|675.77|678.17|675.53|678.64|676|677.94|675.3|0
1646080000000|2022-02-28 20:26:40|679.11|676.47|678.64|676|679.11|676.47|678.17|675.53|0
1646080010000|2022-02-28 20:26:50|677.47|674.83|677.94|675.3|677.94|675.3|677.47|674.83|0
1646080020000|2022-02-28 20:27:00|678.64|676|678.64|676|679.11|676.47|678.64|676|0
1646080030000|2022-02-28 20:27:10|678.88|676.24|678.64|676|678.88|676.24|678.41|675.77|0
1646080040000|2022-02-28 20:27:20|678.41|675.77|678.41|675.77|678.41|675.77|678.41|675.77|0
1646080050000|2022-02-28 20:27:30|677.47|674.83|676.06|673.42|677.47|674.83|675.82|673.18|0
1646080060000|2022-02-28 20:27:40|677.23|674.59|677.23|674.59|677.23|674.59|676.76|674.12|0
1646080070000|2022-02-28 20:27:50|677|674.36|676.76|674.12|677.7|675.06|676.76|674.12|0
1646080080000|2022-02-28 20:28:00|675.82|673.18|675.12|672.48|675.82|673.18|674.88|672.24|0
1646080090000|2022-02-28 20:28:10|675.47|672.83|673.94|671.3|675.47|672.83|673.94|671.3|0
1646080100000|2022-02-28 20:28:20|674.18|671.54|674.18|671.54|674.41|671.77|673.71|671.07|0
1646080110000|2022-02-28 20:28:30|674.54|671.9|673.71|671.07|674.54|671.9|673.71|671.07|0
1646080120000|2022-02-28 20:28:40|673.94|671.3|673.71|671.07|673.94|671.3|673.24|670.6|0
1646080130000|2022-02-28 20:28:50|674.77|672.13|674.54|671.9|674.88|672.24|674.54|671.9|0
1646080140000|2022-02-28 20:29:00|674.65|672.01|677.94|675.3|678.41|675.77|674.65|672.01|0
1646080150000|2022-02-28 20:29:10|678.41|675.77|678.64|676|678.64|676|678.41|675.77|0
1646080160000|2022-02-28 20:29:20|677.7|675.06|677.47|674.83|677.7|675.06|677.23|674.59|0
1646080170000|2022-02-28 20:29:30|677.94|675.3|677.47|674.83|678.64|676|677.47|674.83|0
1646080180000|2022-02-28 20:29:40|677.7|675.06|677.7|675.06|677.94|675.3|677.59|674.95|0
1646080190000|2022-02-28 20:29:50|678.06|675.42|679.11|676.47|679.11|676.47|678.06|675.42|0
1646080200000|2022-02-28 20:30:00|679.58|676.94|681.82|679.18|681.93|679.29|679.58|676.94|0
1646080210000|2022-02-28 20:30:10|681.23|678.59|681.93|679.29|681.93|679.29|681.23|678.59|0
1646080220000|2022-02-28 20:30:20|681.7|679.06|681.93|679.29|682.64|680|681.7|679.06|0
1646080230000|2022-02-28 20:30:30|682.4|679.76|682.87|680.23|682.87|680.23|682.17|679.53|0
1646080240000|2022-02-28 20:30:40|682.64|680|682.53|679.89|682.64|680|682.29|679.65|0
1646080250000|2022-02-28 20:30:50|682.17|679.53|682.4|679.76|682.64|680|682.17|679.53|0
1646080260000|2022-02-28 20:31:00|684.52|681.88|684.52|681.88|684.76|682.12|684.52|681.88|0
1646080270000|2022-02-28 20:31:10|683|680.36|684.76|682.12|684.99|682.35|683|680.36|0
1646080280000|2022-02-28 20:31:20|684.52|681.88|684.41|681.77|684.99|682.35|684.41|681.77|0
1646080290000|2022-02-28 20:31:30|684.05|681.41|685.11|682.47|685.11|682.47|684.05|681.41|0
1646080300000|2022-02-28 20:31:40|685.46|682.82|685.46|682.82|685.7|683.06|685.35|682.71|0
1646080310000|2022-02-28 20:31:50|684.99|682.35|684.99|682.35|685.46|682.82|684.99|682.35|0
1646080320000|2022-02-28 20:32:00|683.81|681.17|682.87|680.23|683.81|681.17|682.64|680|0
1646080330000|2022-02-28 20:32:10|683.58|680.94|684.52|681.88|684.76|682.12|683.58|680.94|0
1646080340000|2022-02-28 20:32:20|686.64|684|685.23|682.59|686.64|684|685.23|682.59|0
1646080350000|2022-02-28 20:32:30|684.99|682.35|684.52|681.88|684.99|682.35|684.41|681.77|0
1646080360000|2022-02-28 20:32:40|685.23|682.59|685.46|682.82|685.93|683.29|685.23|682.59|0
1646080370000|2022-02-28 20:32:50|685.7|683.06|685.46|682.82|686.64|684|685.46|682.82|0
1646080380000|2022-02-28 20:33:00|685.7|683.06|686.88|684.24|686.88|684.24|685.7|683.06|0
1646080390000|2022-02-28 20:33:10|686.76|684.12|687.35|684.71|687.35|684.71|685.23|682.59|0
1646080400000|2022-02-28 20:33:20|686.88|684.24|687.82|685.18|688.05|685.41|686.88|684.24|0
1646080410000|2022-02-28 20:33:30|687.71|685.07|688.29|685.65|688.29|685.65|687.71|685.07|0
1646080420000|2022-02-28 20:33:40|688.53|685.89|688.53|685.89|688.53|685.89|688.05|685.41|0
1646080430000|2022-02-28 20:33:50|688.05|685.41|687.82|685.18|688.29|685.65|687.82|685.18|0
1646080440000|2022-02-28 20:34:00|689.47|686.83|689.94|687.3|689.94|687.3|689|686.36|0
1646080450000|2022-02-28 20:34:10|690.3|687.66|690.18|687.54|690.54|687.9|690.18|687.54|0
1646080460000|2022-02-28 20:34:20|690.65|688.01|690.18|687.54|690.89|688.25|690.06|687.42|0
1646080470000|2022-02-28 20:34:30|689.23|686.59|689.23|686.59|689.23|686.59|689|686.36|0
1646080480000|2022-02-28 20:34:40|689.71|687.07|690.89|688.25|690.89|688.25|689.71|687.07|0
1646080490000|2022-02-28 20:34:50|690.54|687.9|690.89|688.25|690.89|688.25|690.54|687.9|0
1646080500000|2022-02-28 20:35:00|690.65|688.01|691.83|689.19|692.3|689.66|690.65|688.01|0
1646080510000|2022-02-28 20:35:10|692.07|689.43|692.07|689.43|692.07|689.43|692.07|689.43|0
1646080520000|2022-02-28 20:35:20|693.25|690.61|693.13|690.49|693.25|690.61|692.3|689.66|0
1646080530000|2022-02-28 20:35:30|693.25|690.61|693.95|691.31|694.43|691.79|693.25|690.61|0
1646080540000|2022-02-28 20:35:40|694.19|691.55|694.19|691.55|694.9|692.26|693.95|691.31|0
1646080550000|2022-02-28 20:35:50|692.77|690.13|691.12|688.48|692.77|690.13|691.12|688.48|0
1646080560000|2022-02-28 20:36:00|691.59|688.95|690.18|687.54|691.59|688.95|690.18|687.54|0
1646080570000|2022-02-28 20:36:10|690.88|688.24|691.24|688.6|691.59|688.95|690.65|688.01|0
1646080580000|2022-02-28 20:36:20|691.36|688.72|691.83|689.19|691.83|689.19|691.36|688.72|0
1646080590000|2022-02-28 20:36:30|696.08|693.44|695.14|692.5|696.32|693.68|695.14|692.5|0
1646080600000|2022-02-28 20:36:40|694.43|691.79|696.08|693.44|696.08|693.44|693.72|691.08|0
1646080610000|2022-02-28 20:36:50|696.32|693.68|696.08|693.44|696.32|693.68|695.84|693.2|0
1646080620000|2022-02-28 20:37:00|696.44|693.8|697.03|694.39|697.03|694.39|696.32|693.68|0
1646080630000|2022-02-28 20:37:10|696.55|693.91|697.26|694.62|697.26|694.62|696.55|693.91|0
1646080640000|2022-02-28 20:37:20|696.32|693.68|695.26|692.62|696.32|693.68|695.26|692.62|0
1646080650000|2022-02-28 20:37:30|694.79|692.15|694.43|691.79|695.37|692.73|694.43|691.79|0
1646080660000|2022-02-28 20:37:40|694.66|692.02|694.9|692.26|694.9|692.26|694.66|692.02|0
1646080670000|2022-02-28 20:37:50|694.19|691.55|693.25|690.61|694.19|691.55|693.25|690.61|0
1646080680000|2022-02-28 20:38:00|693.48|690.84|694.19|691.55|694.19|691.55|693.25|690.61|0
1646080690000|2022-02-28 20:38:10|694.08|691.44|694.19|691.55|694.66|692.02|693.72|691.08|0
1646080700000|2022-02-28 20:38:20|694.9|692.26|694.9|692.26|694.9|692.26|694.9|692.26|0
1646080710000|2022-02-28 20:38:30|696.17|693.53|696.08|693.44|696.17|693.53|696.08|693.44|0
1646080720000|2022-02-28 20:38:40|696.78|694.14|696.31|693.67|696.78|694.14|696.08|693.44|0
1646080730000|2022-02-28 20:38:50|697.25|694.61|697.95|695.31|698.19|695.55|697.25|694.61|0
1646080740000|2022-02-28 20:39:00|697.72|695.08|699.13|696.49|699.6|696.96|697.72|695.08|0
1646080750000|2022-02-28 20:39:10|699.01|696.37|698.89|696.25|699.01|696.37|698.89|696.25|0
1646080760000|2022-02-28 20:39:20|699.13|696.49|699.13|696.49|699.25|696.61|698.66|696.02|0
1646080770000|2022-02-28 20:39:30|699.36|696.72|699.36|696.72|699.36|696.72|699.13|696.49|0
1646080780000|2022-02-28 20:39:40|698.66|696.02|697.48|694.84|698.66|696.02|697.48|694.84|0
1646080790000|2022-02-28 20:39:50|698.07|695.43|697.72|695.08|698.42|695.78|697.72|695.08|0
1646080800000|2022-02-28 20:40:00|697.95|695.31|693.26|690.62|697.95|695.31|693.26|690.62|0
1646080810000|2022-02-28 20:40:10|693.97|691.33|694.43|691.79|694.43|691.79|693.26|690.62|0
1646080820000|2022-02-28 20:40:20|693.97|691.33|692.79|690.15|693.97|691.33|692.79|690.15|0
1646080830000|2022-02-28 20:40:30|692.56|689.92|693.03|690.39|693.03|690.39|692.56|689.92|0
1646080840000|2022-02-28 20:40:40|693.5|690.86|693.5|690.86|693.5|690.86|693.38|690.74|0
1646080850000|2022-02-28 20:40:50|693.26|690.62|693.5|690.86|693.5|690.86|693.26|690.62|0
1646080860000|2022-02-28 20:41:00|693.03|690.39|689.75|687.11|693.03|690.39|689.75|687.11|0
1646080870000|2022-02-28 20:41:10|690.69|688.05|689.52|686.88|690.69|688.05|689.52|686.88|0
1646080880000|2022-02-28 20:41:20|689.28|686.64|687.41|684.77|689.28|686.64|687.41|684.77|0
1646080890000|2022-02-28 20:41:30|689.17|686.53|688.82|686.18|689.17|686.53|688.82|686.18|0
1646080900000|2022-02-28 20:41:40|687.88|685.24|688.35|685.71|688.35|685.71|687.18|684.54|0
1646080910000|2022-02-28 20:41:50|687.65|685.01|687.65|685.01|688.11|685.47|687.65|685.01|0
1646080920000|2022-02-28 20:42:00|687.88|685.24|687.65|685.01|687.88|685.24|686.94|684.3|0
1646080930000|2022-02-28 20:42:10|688.11|685.47|689.05|686.41|689.05|686.41|688.11|685.47|0
1646080940000|2022-02-28 20:42:20|689.64|687|689.05|686.41|689.64|687|689.05|686.41|0
1646080950000|2022-02-28 20:42:30|688.58|685.94|687.88|685.24|688.58|685.94|687.65|685.01|0
1646080960000|2022-02-28 20:42:40|688.11|685.47|688.7|686.06|688.7|686.06|687.88|685.24|0
1646080970000|2022-02-28 20:42:50|688.81|686.17|689.05|686.41|689.05|686.41|688.35|685.71|0
1646080980000|2022-02-28 20:43:00|688.81|686.17|688.35|685.71|689.28|686.64|688.35|685.71|0
1646080990000|2022-02-28 20:43:10|687.65|685.01|688.81|686.17|688.81|686.17|687.18|684.54|0
1646081000000|2022-02-28 20:43:20|688.35|685.71|688.81|686.17|689.05|686.41|688.35|685.71|0
1646081010000|2022-02-28 20:43:30|688.58|685.94|686.83|684.19|688.58|685.94|686.83|684.19|0
1646081020000|2022-02-28 20:43:40|686.71|684.07|685.31|682.67|686.71|684.07|685.07|682.43|0
1646081030000|2022-02-28 20:43:50|686.01|683.37|686.01|683.37|686.71|684.07|686.01|683.37|0
1646081040000|2022-02-28 20:44:00|686.48|683.84|685.78|683.14|686.48|683.84|685.07|682.43|0
1646081050000|2022-02-28 20:44:10|685.31|682.67|685.31|682.67|685.54|682.9|685.31|682.67|0
1646081060000|2022-02-28 20:44:20|685.54|682.9|685.31|682.67|685.54|682.9|685.07|682.43|0
1646081070000|2022-02-28 20:44:30|684.61|681.97|682.27|679.63|684.61|681.97|682.27|679.63|0
1646081080000|2022-02-28 20:44:40|681.11|678.47|679.47|676.83|681.11|678.47|679.47|676.83|0
1646081090000|2022-02-28 20:44:50|679.24|676.6|680.41|677.77|680.87|678.23|679.24|676.6|0
1646081100000|2022-02-28 20:45:00|680.53|677.89|675.75|673.11|680.53|677.89|675.75|673.11|0
1646081110000|2022-02-28 20:45:10|675.28|672.64|677.61|674.97|677.61|674.97|675.28|672.64|0
1646081120000|2022-02-28 20:45:20|677.84|675.2|673.89|671.25|677.84|675.2|673.89|671.25|0
1646081130000|2022-02-28 20:45:30|672.96|670.32|672.49|669.85|672.96|670.32|672.03|669.39|0
1646081140000|2022-02-28 20:45:40|673.89|671.25|675.28|672.64|675.28|672.64|673.65|671.01|0
1646081150000|2022-02-28 20:45:50|675.05|672.41|672.49|669.85|675.05|672.41|672.49|669.85|0
1646081160000|2022-02-28 20:46:00|672.72|670.08|671.22|668.58|672.72|670.08|670.63|667.99|0
1646081170000|2022-02-28 20:46:10|672.96|670.32|672.96|670.32|673.65|671.01|672.96|670.32|0
1646081180000|2022-02-28 20:46:20|672.26|669.62|672.26|669.62|673.19|670.55|672.15|669.51|0
1646081190000|2022-02-28 20:46:30|670.4|667.76|670.05|667.41|670.4|667.76|669.82|667.18|0
1646081200000|2022-02-28 20:46:40|669.93|667.29|672.26|669.62|672.26|669.62|669.93|667.29|0
1646081210000|2022-02-28 20:46:50|670.63|667.99|670.86|668.22|670.86|668.22|669.7|667.06|0
1646081220000|2022-02-28 20:47:00|671.56|668.92|669.7|667.06|671.56|668.92|669.7|667.06|0
1646081230000|2022-02-28 20:47:10|670.29|667.65|668.54|665.9|670.29|667.65|668.54|665.9|0
1646081240000|2022-02-28 20:47:20|670.86|668.22|670.63|667.99|670.86|668.22|669.93|667.29|0
1646081250000|2022-02-28 20:47:30|671.1|668.46|671.42|668.78|671.42|668.78|670.72|668.08|0
1646081260000|2022-02-28 20:47:40|670.95|668.31|670.72|668.08|671.89|669.25|670.72|668.08|0
1646081270000|2022-02-28 20:47:50|670.25|667.61|670.49|667.85|670.49|667.85|669.78|667.14|0
1646081280000|2022-02-28 20:48:00|672.36|669.72|668.85|666.21|672.36|669.72|668.85|666.21|0
1646081290000|2022-02-28 20:48:10|668.97|666.33|670.49|667.85|670.49|667.85|668.74|666.1|0
1646081300000|2022-02-28 20:48:20|671.07|668.43|669.55|666.91|671.07|668.43|669.55|666.91|0
1646081310000|2022-02-28 20:48:30|670.72|668.08|671.89|669.25|671.89|669.25|670.25|667.61|0
1646081320000|2022-02-28 20:48:40|672.12|669.48|670.49|667.85|672.36|669.72|670.49|667.85|0
1646081330000|2022-02-28 20:48:50|670.72|668.08|669.32|666.68|670.72|668.08|669.32|666.68|0
1646081340000|2022-02-28 20:49:00|667.91|665.27|669.55|666.91|669.55|666.91|667.91|665.27|0
1646081350000|2022-02-28 20:49:10|669.32|666.68|669.78|667.14|669.78|667.14|668.85|666.21|0
1646081360000|2022-02-28 20:49:20|669.55|666.91|668.85|666.21|669.55|666.91|668.85|666.21|0
1646081370000|2022-02-28 20:49:30|669.08|666.44|665.81|663.17|669.08|666.44|665.81|663.17|0
1646081380000|2022-02-28 20:49:40|666.28|663.64|667.44|664.8|667.91|665.27|666.04|663.4|0
1646081390000|2022-02-28 20:49:50|666.28|663.64|666.28|663.64|668.03|665.39|666.04|663.4|0
1646081400000|2022-02-28 20:50:00|664.3|661.66|660.1|657.46|664.3|661.66|660.1|657.46|0
1646081410000|2022-02-28 20:50:10|659.74|657.1|660.91|658.27|660.91|658.27|659.74|657.1|0
1646081420000|2022-02-28 20:50:20|659.28|656.64|658.58|655.94|659.28|656.64|658.58|655.94|0
1646081430000|2022-02-28 20:50:30|659.86|657.22|660.44|657.8|660.44|657.8|659.86|657.22|0
1646081440000|2022-02-28 20:50:40|661.37|658.73|660.68|658.04|661.37|658.73|660.68|658.04|0
1646081450000|2022-02-28 20:50:50|662.54|659.9|662.77|660.13|662.77|660.13|662.43|659.79|0
1646081460000|2022-02-28 20:51:00|661.96|659.32|660.91|658.27|661.96|659.32|660.68|658.04|0
1646081470000|2022-02-28 20:51:10|660.1|657.46|662.54|659.9|662.54|659.9|660.1|657.46|0
1646081480000|2022-02-28 20:51:20|663.01|660.37|663.24|660.6|663.24|660.6|662.07|659.43|0
1646081490000|2022-02-28 20:51:30|664.41|661.77|664.64|662|665.11|662.47|664.17|661.53|0
1646081500000|2022-02-28 20:51:40|665|662.36|663.94|661.3|665.11|662.47|663.94|661.3|0
1646081510000|2022-02-28 20:51:50|663.71|661.07|664.64|662|664.64|662|663.47|660.83|0
1646081520000|2022-02-28 20:52:00|664.87|662.23|664.87|662.23|665.81|663.17|664.87|662.23|0
1646081530000|2022-02-28 20:52:10|664.17|661.53|662.31|659.67|664.17|661.53|662.31|659.67|0
1646081540000|2022-02-28 20:52:20|662.77|660.13|663.24|660.6|663.71|661.07|662.77|660.13|0
1646081550000|2022-02-28 20:52:30|663.47|660.83|662.9|660.26|663.6|660.96|662.9|660.26|0
1646081560000|2022-02-28 20:52:40|663.01|660.37|663.01|660.37|663.01|660.37|662.66|660.02|0
1646081570000|2022-02-28 20:52:50|662.77|660.13|661.73|659.09|662.77|660.13|661.73|659.09|0
1646081580000|2022-02-28 20:53:00|664.06|661.42|664.17|661.53|664.17|661.53|663.01|660.37|0
1646081590000|2022-02-28 20:53:10|664.41|661.77|661.84|659.2|664.41|661.77|661.84|659.2|0
1646081600000|2022-02-28 20:53:20|661.03|658.39|661.84|659.2|661.84|659.2|661.03|658.39|0
1646081610000|2022-02-28 20:53:30|664.17|661.53|663.17|660.53|664.17|661.53|663.17|660.53|0
1646081620000|2022-02-28 20:53:40|663.04|660.4|663.04|660.4|663.28|660.64|662.81|660.17|0
1646081630000|2022-02-28 20:53:50|664.92|662.28|664.92|662.28|664.92|662.28|664.68|662.04|0
1646081640000|2022-02-28 20:54:00|663.98|661.34|666.56|663.92|667.62|664.98|663.98|661.34|0
1646081650000|2022-02-28 20:54:10|667.5|664.86|667.5|664.86|667.5|664.86|666.56|663.92|0
1646081660000|2022-02-28 20:54:20|665.86|663.22|664.45|661.81|665.86|663.22|664.45|661.81|0
1646081670000|2022-02-28 20:54:30|663.51|660.87|663.75|661.11|663.75|661.11|662.46|659.82|0
1646081680000|2022-02-28 20:54:40|663.28|660.64|659.76|657.12|663.28|660.64|659.3|656.66|0
1646081690000|2022-02-28 20:54:50|659.3|656.66|657.19|654.55|659.3|656.66|657.19|654.55|0
1646081700000|2022-02-28 20:55:00|656.72|654.08|653.92|651.28|656.72|654.08|653.92|651.28|0
1646081710000|2022-02-28 20:55:10|653.22|650.58|654.85|652.21|654.85|652.21|652.41|649.77|0
1646081720000|2022-02-28 20:55:20|656.49|653.85|655.55|652.91|656.49|653.85|655.32|652.68|0
1646081730000|2022-02-28 20:55:30|655.79|653.15|655.32|652.68|656.72|654.08|655.32|652.68|0
1646081740000|2022-02-28 20:55:40|657.08|654.44|656.96|654.32|657.08|654.44|656.49|653.85|0
1646081750000|2022-02-28 20:55:50|657.19|654.55|655.91|653.27|657.19|654.55|655.91|653.27|0
1646081760000|2022-02-28 20:56:00|656.49|653.85|658.13|655.49|658.13|655.49|656.49|653.85|0
1646081770000|2022-02-28 20:56:10|657.66|655.02|657.89|655.25|658.59|655.95|657.66|655.02|0
1646081780000|2022-02-28 20:56:20|658.36|655.72|656.49|653.85|658.83|656.19|656.49|653.85|0
1646081790000|2022-02-28 20:56:30|656.72|654.08|656.49|653.85|657.42|654.78|656.49|653.85|0
1646081800000|2022-02-28 20:56:40|656.61|653.97|655.55|652.91|656.96|654.32|655.55|652.91|0
1646081810000|2022-02-28 20:56:50|655.44|652.8|654.85|652.21|655.44|652.8|654.85|652.21|0
1646081820000|2022-02-28 20:57:00|655.09|652.45|653.69|651.05|656.02|653.38|653.69|651.05|0
1646081830000|2022-02-28 20:57:10|654.15|651.51|653.69|651.05|654.15|651.51|653.34|650.7|0
1646081840000|2022-02-28 20:57:20|653.45|650.81|653.45|650.81|653.45|650.81|653.22|650.58|0
1646081850000|2022-02-28 20:57:30|654.15|651.51|651.82|649.18|654.15|651.51|651.82|649.18|0
1646081860000|2022-02-28 20:57:40|652.52|649.88|654.85|652.21|654.85|652.21|652.52|649.88|0
1646081870000|2022-02-28 20:57:50|655.32|652.68|655.32|652.68|655.32|652.68|655.32|652.68|0
1646081880000|2022-02-28 20:58:00|653.92|651.28|651.82|649.18|653.92|651.28|651.82|649.18|0
1646081890000|2022-02-28 20:58:10|651.35|648.71|649.02|646.38|651.35|648.71|649.02|646.38|0
1646081900000|2022-02-28 20:58:20|649.25|646.61|650.18|647.54|650.18|647.54|649.25|646.61|0
1646081910000|2022-02-28 20:58:30|651.12|648.48|650.42|647.78|651.12|648.48|650.42|647.78|0
1646081920000|2022-02-28 20:58:40|649.95|647.31|649.95|647.31|649.95|647.31|649.49|646.85|0
1646081930000|2022-02-28 20:58:50|649.02|646.38|649.25|646.61|649.25|646.61|648.79|646.15|0
1646081940000|2022-02-28 20:59:00|649.02|646.38|649.72|647.08|649.72|647.08|649.02|646.38|0
1646081950000|2022-02-28 20:59:10|649.02|646.38|648.55|645.91|649.25|646.61|648.55|645.91|0
1646081960000|2022-02-28 20:59:20|648.79|646.15|648.55|645.91|649.25|646.61|648.55|645.91|0
1646081970000|2022-02-28 20:59:30|648.79|646.15|648.79|646.15|648.79|646.15|648.32|645.68|0
1646081980000|2022-02-28 20:59:40|648.55|645.91|651.82|649.18|651.82|649.18|648.55|645.91|0
1646081990000|2022-02-28 20:59:50|652.52|649.88|652.28|649.64|654.15|651.51|652.28|649.64|0
1646082000000|2022-02-28 21:00:00|652.05|649.41|651.58|648.94|652.05|649.41|651.35|648.71|0
1646082010000|2022-02-28 21:00:10|651.82|649.18|650.42|647.78|651.82|649.18|650.42|647.78|0
1646082020000|2022-02-28 21:00:20|650.88|648.24|650.42|647.78|651.82|649.18|650.42|647.78|0
1646082030000|2022-02-28 21:00:30|651.12|648.48|651.35|648.71|651.35|648.71|651.12|648.48|0
1646082040000|2022-02-28 21:00:40|651.58|648.94|652.28|649.64|652.28|649.64|651.58|648.94|0
1646082050000|2022-02-28 21:00:50|652.05|649.41|650.65|648.01|652.05|649.41|650.65|648.01|0
1646082060000|2022-02-28 21:01:00|650.88|648.24|652.28|649.64|652.75|650.11|650.88|648.24|0
1646082070000|2022-02-28 21:01:10|652.75|650.11|652.28|649.64|652.75|650.11|651.58|648.94|0
1646082080000|2022-02-28 21:01:20|652.52|649.88|651.82|649.18|652.75|650.11|651.58|648.94|0
1646082090000|2022-02-28 21:01:30|651.35|648.71|652.28|649.64|652.28|649.64|651.12|648.48|0
1646082100000|2022-02-28 21:01:40|651.12|648.48|652.28|649.64|652.28|649.64|651.12|648.48|0
1646082110000|2022-02-28 21:01:50|651.82|649.18|651.35|648.71|652.05|649.41|651.35|648.71|0
1646082120000|2022-02-28 21:02:00|651.12|648.48|651.35|648.71|651.35|648.71|651.01|648.37|0
1646082130000|2022-02-28 21:02:10|651.12|648.48|651.82|649.18|651.82|649.18|651.12|648.48|0
1646082140000|2022-02-28 21:02:20|651.35|648.71|652.98|650.34|652.98|650.34|651.35|648.71|0
1646082150000|2022-02-28 21:02:30|652.75|650.11|653.22|650.58|653.22|650.58|652.75|650.11|0
1646082160000|2022-02-28 21:02:40|652.98|650.34|652.52|649.88|652.98|650.34|652.52|649.88|0
1646082170000|2022-02-28 21:02:50|652.75|650.11|653.22|650.58|653.22|650.58|652.52|649.88|0
1646082180000|2022-02-28 21:03:00|652.75|650.11|653.45|650.81|653.45|650.81|652.52|649.88|0
1646082190000|2022-02-28 21:03:10|653.92|651.28|652.98|650.34|653.92|651.28|652.98|650.34|0
1646082200000|2022-02-28 21:03:20|653.45|650.81|653.22|650.58|653.92|651.28|653.22|650.58|0
1646082210000|2022-02-28 21:03:30|652.98|650.34|652.28|649.64|652.98|650.34|652.28|649.64|0
1646082220000|2022-02-28 21:03:40|651.82|649.18|650.65|648.01|651.82|649.18|650.65|648.01|0
1646082230000|2022-02-28 21:03:50|651.58|648.94|651.12|648.48|652.05|649.41|651.12|648.48|0
1646082240000|2022-02-28 21:04:00|650.88|648.24|650.88|648.24|651.35|648.71|650.88|648.24|0
1646082250000|2022-02-28 21:04:10|651.12|648.48|649.95|647.31|651.12|648.48|649.48|646.84|0
1646082260000|2022-02-28 21:04:20|649.72|647.08|649.48|646.84|649.72|647.08|649.48|646.84|0
1646082270000|2022-02-28 21:04:30|649.37|646.73|650.18|647.54|650.42|647.78|649.37|646.73|0
1646082280000|2022-02-28 21:04:40|649.72|647.08|650.88|648.24|650.88|648.24|649.72|647.08|0
1646082290000|2022-02-28 21:04:50|650.42|647.78|650.18|647.54|650.65|648.01|650.18|647.54|0
1646082300000|2022-02-28 21:05:00|650.88|648.24|650.65|648.01|650.88|648.24|650.18|647.54|0
1646082310000|2022-02-28 21:05:10|650.88|648.24|650.88|648.24|650.88|648.24|650.54|647.9|0
1646082320000|2022-02-28 21:05:20|650.42|647.78|650.54|647.9|651.24|648.6|650.42|647.78|0
1646082330000|2022-02-28 21:05:30|650.42|647.78|649.48|646.84|650.42|647.78|649.48|646.84|0
1646082340000|2022-02-28 21:05:40|649.95|647.31|650.42|647.78|650.42|647.78|649.95|647.31|0
1646082350000|2022-02-28 21:05:50|650.18|647.54|650.18|647.54|650.18|647.54|649.72|647.08|0
1646082360000|2022-02-28 21:06:00|649.72|647.08|649.48|646.84|649.95|647.31|649.48|646.84|0
1646082370000|2022-02-28 21:06:10|649.37|646.73|649.72|647.08|649.72|647.08|649.37|646.73|0
1646082380000|2022-02-28 21:06:20|649.48|646.84|649.25|646.61|649.48|646.84|649.02|646.38|0
1646082390000|2022-02-28 21:06:30|649.48|646.84|649.48|646.84|649.48|646.84|649.48|646.84|0
1646082400000|2022-02-28 21:06:40|649.37|646.73|649.95|647.31|649.95|647.31|649.37|646.73|0
1646082420000|2022-02-28 21:07:00|649.72|647.08|649.95|647.31|649.95|647.31|649.72|647.08|0
1646082430000|2022-02-28 21:07:10|649.48|646.84|649.25|646.61|649.48|646.84|649.14|646.5|0
1646082440000|2022-02-28 21:07:20|649.72|647.08|650.42|647.78|650.42|647.78|649.72|647.08|0
1646082450000|2022-02-28 21:07:30|650.18|647.54|650.42|647.78|650.42|647.78|650.18|647.54|0
1646082460000|2022-02-28 21:07:40|651.12|648.48|651.12|648.48|651.12|648.48|651.12|648.48|0
1646082470000|2022-02-28 21:07:50|651.58|648.94|651.58|648.94|651.58|648.94|651.58|648.94|0
1646082490000|2022-02-28 21:08:10|651.35|648.71|651.35|648.71|651.35|648.71|651.35|648.71|0
1646082500000|2022-02-28 21:08:20|652.98|650.34|652.28|649.64|652.98|650.34|652.28|649.64|0
1646082510000|2022-02-28 21:08:30|652.17|649.53|652.28|649.64|652.28|649.64|652.05|649.41|0
1646082520000|2022-02-28 21:08:40|652.52|649.88|653.45|650.81|653.45|650.81|652.52|649.88|0
1646082530000|2022-02-28 21:08:50|654.15|651.51|653.45|650.81|654.15|651.51|653.45|650.81|0
1646082540000|2022-02-28 21:09:00|653.22|650.58|653.92|651.28|653.92|651.28|653.22|650.58|0
1646082550000|2022-02-28 21:09:10|653.68|651.04|653.81|651.17|653.81|651.17|653.68|651.04|0
1646082560000|2022-02-28 21:09:20|653.92|651.28|654.15|651.51|654.15|651.51|653.68|651.04|0
1646082570000|2022-02-28 21:09:30|655.09|652.45|655.32|652.68|655.32|652.68|654.85|652.21|0
1646082580000|2022-02-28 21:09:40|655.79|653.15|655.55|652.91|655.79|653.15|655.55|652.91|0
1646082590000|2022-02-28 21:09:50|655.79|653.15|654.38|651.74|655.79|653.15|654.38|651.74|0
1646082600000|2022-02-28 21:10:00|654.15|651.51|653.92|651.28|654.38|651.74|653.92|651.28|0
1646082610000|2022-02-28 21:10:10|653.45|650.81|654.15|651.51|654.38|651.74|653.45|650.81|0
1646082620000|2022-02-28 21:10:20|653.92|651.28|652.05|649.41|653.92|651.28|652.05|649.41|0
1646082630000|2022-02-28 21:10:30|651.82|649.18|651.12|648.48|651.82|649.18|651.12|648.48|0
1646082640000|2022-02-28 21:10:40|650.88|648.24|651.12|648.48|651.94|649.3|650.88|648.24|0
1646082650000|2022-02-28 21:10:50|652.05|649.41|652.05|649.41|652.05|649.41|651.82|649.18|0
1646082660000|2022-02-28 21:11:00|652.17|649.53|651.7|649.06|652.17|649.53|651.58|648.94|0
1646082670000|2022-02-28 21:11:10|651.58|648.94|650.65|648.01|651.58|648.94|650.65|648.01|0
1646082680000|2022-02-28 21:11:20|650.18|647.54|650.54|647.9|650.65|648.01|650.18|647.54|0
1646082690000|2022-02-28 21:11:30|650.42|647.78|650.88|648.24|651.12|648.48|650.42|647.78|0
1646082700000|2022-02-28 21:11:40|651.12|648.48|650.65|648.01|651.12|648.48|650.65|648.01|0
1646082710000|2022-02-28 21:11:50|651.12|648.48|651.12|648.48|651.12|648.48|651.12|648.48|0
1646082720000|2022-02-28 21:12:00|651.35|648.71|651.12|648.48|651.58|648.94|651.12|648.48|0
1646082730000|2022-02-28 21:12:10|650.54|647.9|649.72|647.08|650.54|647.9|649.72|647.08|0
1646082740000|2022-02-28 21:12:20|649.95|647.31|650.18|647.54|650.3|647.66|649.95|647.31|0
1646082750000|2022-02-28 21:12:30|649.95|647.31|649.84|647.2|650.18|647.54|649.72|647.08|0
1646082760000|2022-02-28 21:12:40|649.48|646.84|649.95|647.31|649.95|647.31|649.48|646.84|0
1646082770000|2022-02-28 21:12:50|650.18|647.54|650.18|647.54|650.18|647.54|649.95|647.31|0
1646082780000|2022-02-28 21:13:00|650.42|647.78|650.42|647.78|650.42|647.78|650.42|647.78|0
1646082790000|2022-02-28 21:13:10|649.95|647.31|650.42|647.78|650.42|647.78|649.95|647.31|0
1646082800000|2022-02-28 21:13:20|651.35|648.71|651.58|648.94|651.58|648.94|651.35|648.71|0
1646082810000|2022-02-28 21:13:30|652.05|649.41|650.88|648.24|652.05|649.41|650.88|648.24|0
1646082820000|2022-02-28 21:13:40|650.65|648.01|650.18|647.54|650.65|648.01|650.07|647.43|0
1646082830000|2022-02-28 21:13:50|649.84|647.2|649.72|647.08|649.95|647.31|649.72|647.08|0
1646082840000|2022-02-28 21:14:00|650.18|647.54|650.65|648.01|650.65|648.01|649.95|647.31|0
1646082850000|2022-02-28 21:14:10|650.18|647.54|651.12|648.48|651.12|648.48|650.18|647.54|0
1646082860000|2022-02-28 21:14:20|650.65|648.01|650.65|648.01|650.65|648.01|650.18|647.54|0
1646082870000|2022-02-28 21:14:30|650.42|647.78|650.18|647.54|650.42|647.78|649.95|647.31|0
1646082880000|2022-02-28 21:14:40|649.95|647.31|649.95|647.31|649.95|647.31|649.72|647.08|0
1646082890000|2022-02-28 21:14:50|649.84|647.2|651.82|649.18|651.82|649.18|649.84|647.2|0
1646082920000|2022-02-28 21:15:20|651.24|647.88|651.01|647.65|651.24|647.88|651.01|647.65|0
1646082930000|2022-02-28 21:15:30|650.9|647.54|650.31|646.95|650.9|647.54|650.31|646.95|0
1646082940000|2022-02-28 21:15:40|649.84|646.48|649.84|646.48|649.84|646.48|649.84|646.48|0
1646082950000|2022-02-28 21:15:50|649.38|646.02|649.38|646.02|649.38|646.02|649.38|646.02|0
1646082960000|2022-02-28 21:16:00|649.61|646.25|649.73|646.37|649.84|646.48|649.38|646.02|0
1646082970000|2022-02-28 21:16:10|649.61|646.25|650.08|646.72|650.08|646.72|649.61|646.25|0
1646082980000|2022-02-28 21:16:20|649.96|646.6|650.08|646.72|650.08|646.72|649.96|646.6|0
1646082990000|2022-02-28 21:16:30|649.96|646.6|650.08|646.72|650.08|646.72|649.96|646.6|0
1646083000000|2022-02-28 21:16:40|649.96|646.6|650.08|646.72|650.08|646.72|649.96|646.6|0
1646083010000|2022-02-28 21:16:50|649.84|646.48|649.61|646.25|649.84|646.48|649.61|646.25|0
1646083020000|2022-02-28 21:17:00|649.5|646.14|649.14|645.78|649.61|646.25|649.14|645.78|0
1646083030000|2022-02-28 21:17:10|649.26|645.9|649.38|646.02|649.38|646.02|649.14|645.78|0
1646083040000|2022-02-28 21:17:20|649.26|645.9|649.5|646.14|649.61|646.25|649.26|645.9|0
1646083050000|2022-02-28 21:17:30|649.61|646.25|649.5|646.14|649.61|646.25|649.5|646.14|0
1646083060000|2022-02-28 21:17:40|649.38|646.02|649.73|646.37|649.84|646.48|649.38|646.02|0
1646083070000|2022-02-28 21:17:50|649.61|646.25|649.84|646.48|649.84|646.48|649.61|646.25|0
1646083080000|2022-02-28 21:18:00|649.73|646.37|649.84|646.48|649.96|646.6|649.73|646.37|0
1646083090000|2022-02-28 21:18:10|650.2|646.84|650.08|646.72|650.2|646.84|650.08|646.72|0
1646083100000|2022-02-28 21:18:20|650.31|646.95|650.31|646.95|650.31|646.95|650.31|646.95|0
1646083110000|2022-02-28 21:18:30|650.08|646.72|650.31|646.95|650.31|646.95|650.08|646.72|0
1646083140000|2022-02-28 21:19:00|650.07|646.71|649.61|646.25|650.31|646.95|649.38|646.02|0
1646083150000|2022-02-28 21:19:10|649.84|646.48|649.84|646.48|649.84|646.48|649.84|646.48|0
1646083160000|2022-02-28 21:19:20|649.73|646.37|649.84|646.48|649.84|646.48|649.73|646.37|0
1646083180000|2022-02-28 21:19:40|650.2|646.84|650.07|646.71|650.2|646.84|650.07|646.71|0
1646083190000|2022-02-28 21:19:50|649.84|646.48|649.84|646.48|649.84|646.48|649.84|646.48|0
1646083200000|2022-02-28 21:20:00|649.73|646.37|649.73|646.37|649.73|646.37|649.73|646.37|0
1646083210000|2022-02-28 21:20:10|649.84|646.48|650.2|646.84|650.31|646.95|649.84|646.48|0
1646083220000|2022-02-28 21:20:20|650.31|646.95|650.31|646.95|650.31|646.95|650.31|646.95|0
1646083240000|2022-02-28 21:20:40|650.2|646.84|649.61|646.25|650.2|646.84|649.61|646.25|0
1646083250000|2022-02-28 21:20:50|649.84|646.48|650.07|646.71|650.07|646.71|649.84|646.48|0
1646083260000|2022-02-28 21:21:00|649.84|646.48|650.07|646.71|650.07|646.71|649.84|646.48|0
1646083270000|2022-02-28 21:21:10|650.2|646.84|650.07|646.71|650.2|646.84|650.07|646.71|0
1646083280000|2022-02-28 21:21:20|650.31|646.95|650.07|646.71|650.31|646.95|650.07|646.71|0
1646083290000|2022-02-28 21:21:30|650.2|646.84|650.31|646.95|650.31|646.95|650.07|646.71|0
1646083300000|2022-02-28 21:21:40|650.07|646.71|650.07|646.71|650.07|646.71|650.07|646.71|0
1646083310000|2022-02-28 21:21:50|650.31|646.95|650.31|646.95|650.31|646.95|650.31|646.95|0
1646083330000|2022-02-28 21:22:10|650.2|646.84|650.2|646.84|650.2|646.84|650.2|646.84|0
1646083340000|2022-02-28 21:22:20|649.96|646.6|650.07|646.71|650.2|646.84|649.96|646.6|0
1646083350000|2022-02-28 21:22:30|650.2|646.84|650.07|646.71|650.2|646.84|650.07|646.71|0
1646083360000|2022-02-28 21:22:40|650.2|646.84|650.07|646.71|650.2|646.84|650.07|646.71|0
1646083370000|2022-02-28 21:22:50|650.2|646.84|650.07|646.71|650.2|646.84|650.07|646.71|0
1646083380000|2022-02-28 21:23:00|649.84|646.48|649.84|646.48|650.07|646.71|649.84|646.48|0
1646083390000|2022-02-28 21:23:10|650.07|646.71|650.07|646.71|650.07|646.71|649.96|646.6|0
1646083400000|2022-02-28 21:23:20|650.2|646.84|649.96|646.6|650.2|646.84|649.96|646.6|0
1646083410000|2022-02-28 21:23:30|650.07|646.71|650.07|646.71|650.07|646.71|650.07|646.71|0
1646083420000|2022-02-28 21:23:40|650.2|646.84|650.31|646.95|650.31|646.95|650.2|646.84|0
1646083440000|2022-02-28 21:24:00|650.07|646.71|650.31|646.95|650.31|646.95|650.07|646.71|0
1646083460000|2022-02-28 21:24:20|650.9|647.54|651.01|647.65|651.01|647.65|650.9|647.54|0
1646083470000|2022-02-28 21:24:30|651.24|647.88|651.24|647.88|651.24|647.88|651.24|647.88|0
1646083480000|2022-02-28 21:24:40|651.13|647.77|650.77|647.41|651.13|647.77|650.77|647.41|0
1646083490000|2022-02-28 21:24:50|650.89|647.53|651.01|647.65|651.24|647.88|650.77|647.41|0
1646083500000|2022-02-28 21:25:00|650.66|647.3|650.77|647.41|650.77|647.41|650.54|647.18|0
1646083510000|2022-02-28 21:25:10|650.89|647.53|650.89|647.53|651.71|648.35|650.89|647.53|0
1646083520000|2022-02-28 21:25:20|651.24|647.88|651.13|647.77|651.24|647.88|651.13|647.77|0
1646083530000|2022-02-28 21:25:30|651.01|647.65|651.24|647.88|651.24|647.88|651.01|647.65|0
1646083540000|2022-02-28 21:25:40|651.71|648.35|651.71|648.35|651.71|648.35|651.71|648.35|0
1646083550000|2022-02-28 21:25:50|651.59|648.23|651.47|648.11|651.59|648.23|651.47|648.11|0
1646083560000|2022-02-28 21:26:00|651.59|648.23|651.71|648.35|651.83|648.47|651.59|648.23|0
1646083570000|2022-02-28 21:26:10|651.94|648.58|651.71|648.35|651.94|648.58|651.71|648.35|0
1646083580000|2022-02-28 21:26:20|651.47|648.11|651.24|647.88|651.47|648.11|651.24|647.88|0
1646083590000|2022-02-28 21:26:30|651.13|647.77|651.71|648.35|651.71|648.35|651.01|647.65|0
1646083600000|2022-02-28 21:26:40|651.47|648.11|651.71|648.35|651.71|648.35|651.47|648.11|0
1646083610000|2022-02-28 21:26:50|651.59|648.23|651.59|648.23|651.71|648.35|651.59|648.23|0
1646083620000|2022-02-28 21:27:00|651.47|648.11|651.01|647.65|651.47|648.11|651.01|647.65|0
1646083630000|2022-02-28 21:27:10|650.89|647.53|651.13|647.77|651.24|647.88|650.89|647.53|0
1646083640000|2022-02-28 21:27:20|651.47|648.11|651.13|647.77|651.59|648.23|651.13|647.77|0
1646083650000|2022-02-28 21:27:30|651.01|647.65|650.77|647.41|651.01|647.65|650.77|647.41|0
1646083660000|2022-02-28 21:27:40|651.01|647.65|650.77|647.41|651.01|647.65|650.77|647.41|0
1646083670000|2022-02-28 21:27:50|650.66|647.3|650.77|647.41|650.77|647.41|650.66|647.3|0
1646083680000|2022-02-28 21:28:00|650.66|647.3|650.66|647.3|650.77|647.41|650.66|647.3|0
1646083690000|2022-02-28 21:28:10|650.77|647.41|650.77|647.41|650.77|647.41|650.77|647.41|0
1646083710000|2022-02-28 21:28:30|650.54|647.18|650.31|646.95|650.54|647.18|650.31|646.95|0
1646083740000|2022-02-28 21:29:00|650.54|647.18|650.77|647.41|650.77|647.41|650.54|647.18|0
1646083750000|2022-02-28 21:29:10|650.66|647.3|650.54|647.18|650.77|647.41|650.54|647.18|0
1646083760000|2022-02-28 21:29:20|650.66|647.3|650.54|647.18|650.66|647.3|650.54|647.18|0
1646083770000|2022-02-28 21:29:30|650.31|646.95|650.31|646.95|650.31|646.95|650.31|646.95|0
1646083780000|2022-02-28 21:29:40|650.54|647.18|650.54|647.18|650.54|647.18|650.54|647.18|0
1646083790000|2022-02-28 21:29:50|650.77|647.41|650.66|647.3|650.77|647.41|650.66|647.3|0
1646083800000|2022-02-28 21:30:00|650.77|647.41|650.66|647.3|650.77|647.41|650.66|647.3|0
1646083820000|2022-02-28 21:30:20|650.77|647.41|650.77|647.41|650.77|647.41|650.77|647.41|0
1646083830000|2022-02-28 21:30:30|650.54|647.18|650.54|647.18|650.54|647.18|650.54|647.18|0
1646083850000|2022-02-28 21:30:50|650.77|647.41|650.77|647.41|650.77|647.41|650.77|647.41|0
1646083890000|2022-02-28 21:31:30|650.54|647.18|650.54|647.18|650.54|647.18|650.54|647.18|0
1646083900000|2022-02-28 21:31:40|650.77|647.41|650.77|647.41|650.77|647.41|650.77|647.41|0
1646083950000|2022-02-28 21:32:30|650.54|647.18|650.77|647.41|650.77|647.41|650.54|647.18|0
1646083970000|2022-02-28 21:32:50|650.31|646.95|650.07|646.71|650.31|646.95|650.07|646.71|0
1646083980000|2022-02-28 21:33:00|649.84|646.48|650.07|646.71|650.07|646.71|649.84|646.48|0
1646083990000|2022-02-28 21:33:10|649.73|646.37|649.61|646.25|649.73|646.37|649.61|646.25|0
1646084000000|2022-02-28 21:33:20|649.84|646.48|649.37|646.01|649.84|646.48|649.37|646.01|0
1646084010000|2022-02-28 21:33:30|649.49|646.13|649.37|646.01|649.49|646.13|649.26|645.9|0
1646084020000|2022-02-28 21:33:40|649.14|645.78|649.14|645.78|649.14|645.78|649.14|645.78|0
1646084030000|2022-02-28 21:33:50|649.26|645.9|649.37|646.01|649.37|646.01|649.14|645.78|0
1646084040000|2022-02-28 21:34:00|649.61|646.25|649.61|646.25|649.61|646.25|649.61|646.25|0
1646084050000|2022-02-28 21:34:10|649.73|646.37|649.84|646.48|649.84|646.48|649.73|646.37|0
1646084060000|2022-02-28 21:34:20|649.96|646.6|650.31|646.95|650.31|646.95|649.96|646.6|0
1646084070000|2022-02-28 21:34:30|650.54|647.18|650.54|647.18|650.54|647.18|650.54|647.18|0
1646084080000|2022-02-28 21:34:40|650.43|647.07|650.31|646.95|650.43|647.07|650.31|646.95|0
1646084100000|2022-02-28 21:35:00|650.54|647.18|650.54|647.18|650.54|647.18|650.54|647.18|0
1646084120000|2022-02-28 21:35:20|650.31|646.95|650.54|647.18|650.54|647.18|650.31|646.95|0
1646084130000|2022-02-28 21:35:30|650.31|646.95|650.19|646.83|650.31|646.95|650.07|646.71|0
1646084140000|2022-02-28 21:35:40|650.31|646.95|650.31|646.95|650.31|646.95|650.31|646.95|0
1646084160000|2022-02-28 21:36:00|650.07|646.71|650.07|646.71|650.19|646.83|650.07|646.71|0
1646084170000|2022-02-28 21:36:10|650.31|646.95|650.07|646.71|650.31|646.95|650.07|646.71|0
1646084200000|2022-02-28 21:36:40|649.84|646.48|650.31|646.95|650.31|646.95|649.84|646.48|0
1646084220000|2022-02-28 21:37:00|650.07|646.71|650.07|646.71|650.07|646.71|650.07|646.71|0
1646084230000|2022-02-28 21:37:10|650.19|646.83|650.07|646.71|650.19|646.83|650.07|646.71|0
1646084240000|2022-02-28 21:37:20|649.96|646.6|650.07|646.71|650.07|646.71|649.84|646.48|0
1646084250000|2022-02-28 21:37:30|649.96|646.6|649.61|646.25|649.96|646.6|649.61|646.25|0
1646084260000|2022-02-28 21:37:40|649.84|646.48|649.61|646.25|649.84|646.48|649.61|646.25|0
1646084270000|2022-02-28 21:37:50|649.37|646.01|649.37|646.01|649.37|646.01|649.37|646.01|0
1646084280000|2022-02-28 21:38:00|649.84|646.48|649.84|646.48|649.84|646.48|649.84|646.48|0
1646084300000|2022-02-28 21:38:20|649.61|646.25|649.37|646.01|649.61|646.25|649.37|646.01|0
1646084310000|2022-02-28 21:38:30|649.49|646.13|649.73|646.37|649.73|646.37|649.49|646.13|0
1646084320000|2022-02-28 21:38:40|649.61|646.25|649.61|646.25|649.61|646.25|649.61|646.25|0
1646084330000|2022-02-28 21:38:50|649.49|646.13|649.61|646.25|649.61|646.25|649.49|646.13|0
1646084340000|2022-02-28 21:39:00|649.84|646.48|649.61|646.25|649.84|646.48|649.61|646.25|0
1646084360000|2022-02-28 21:39:20|649.49|646.13|649.61|646.25|649.61|646.25|649.49|646.13|0
1646084370000|2022-02-28 21:39:30|649.49|646.13|649.37|646.01|649.49|646.13|649.37|646.01|0
1646084380000|2022-02-28 21:39:40|649.26|645.9|649.14|645.78|649.37|646.01|649.14|645.78|0
1646084390000|2022-02-28 21:39:50|649.37|646.01|649.14|645.78|649.37|646.01|649.14|645.78|0
1646084400000|2022-02-28 21:40:00|649.37|646.01|649.37|646.01|649.37|646.01|649.37|646.01|0
1646084410000|2022-02-28 21:40:10|649.26|645.9|649.37|646.01|649.37|646.01|649.26|645.9|0
1646084420000|2022-02-28 21:40:20|649.26|645.9|649.37|646.01|649.49|646.13|649.26|645.9|0
1646084430000|2022-02-28 21:40:30|649.49|646.13|649.61|646.25|649.61|646.25|649.49|646.13|0
1646084440000|2022-02-28 21:40:40|649.37|646.01|649.37|646.01|649.37|646.01|649.37|646.01|0
1646084470000|2022-02-28 21:41:10|649.61|646.25|649.61|646.25|649.61|646.25|649.61|646.25|0
1646084480000|2022-02-28 21:41:20|649.6|646.24|649.6|646.24|649.6|646.24|649.6|646.24|0
1646084500000|2022-02-28 21:41:40|649.84|646.48|649.6|646.24|649.84|646.48|649.6|646.24|0
1646084510000|2022-02-28 21:41:50|649.37|646.01|649.37|646.01|649.37|646.01|649.37|646.01|0
1646084520000|2022-02-28 21:42:00|649.49|646.13|649.6|646.24|649.6|646.24|649.49|646.13|0
1646084540000|2022-02-28 21:42:20|649.73|646.37|649.73|646.37|649.73|646.37|649.73|646.37|0
1646084550000|2022-02-28 21:42:30|649.84|646.48|649.73|646.37|649.84|646.48|649.6|646.24|0
1646084560000|2022-02-28 21:42:40|649.84|646.48|649.84|646.48|649.84|646.48|649.84|646.48|0
1646084570000|2022-02-28 21:42:50|649.73|646.37|649.84|646.48|649.84|646.48|649.73|646.37|0
1646084590000|2022-02-28 21:43:10|649.6|646.24|649.6|646.24|649.6|646.24|649.6|646.24|0
1646084600000|2022-02-28 21:43:20|649.73|646.37|649.84|646.48|649.84|646.48|649.73|646.37|0
1646084620000|2022-02-28 21:43:40|649.6|646.24|649.6|646.24|649.6|646.24|649.6|646.24|0
1646084640000|2022-02-28 21:44:00|649.73|646.37|649.84|646.48|649.84|646.48|649.73|646.37|0
1646084650000|2022-02-28 21:44:10|649.73|646.37|649.84|646.48|649.84|646.48|649.6|646.24|0
1646084660000|2022-02-28 21:44:20|649.6|646.24|649.84|646.48|649.84|646.48|649.6|646.24|0
1646084670000|2022-02-28 21:44:30|649.6|646.24|649.6|646.24|649.6|646.24|649.6|646.24|0
1646084700000|2022-02-28 21:45:00|649.84|646.48|649.84|646.48|649.84|646.48|649.84|646.48|0
1646084740000|2022-02-28 21:45:40|649.73|646.37|649.6|646.24|649.73|646.37|649.6|646.24|0
1646084760000|2022-02-28 21:46:00|649.49|646.13|649.6|646.24|649.6|646.24|649.49|646.13|0
1646084790000|2022-02-28 21:46:30|649.37|646.01|649.37|646.01|649.37|646.01|649.37|646.01|0
1646084810000|2022-02-28 21:46:50|649.6|646.24|649.6|646.24|649.6|646.24|649.6|646.24|0
1646084830000|2022-02-28 21:47:10|649.37|646.01|649.37|646.01|649.37|646.01|649.37|646.01|0
1646084840000|2022-02-28 21:47:20|649.6|646.24|649.37|646.01|649.6|646.24|649.37|646.01|0
1646084860000|2022-02-28 21:47:40|649.6|646.24|649.6|646.24|649.6|646.24|649.6|646.24|0
1646084910000|2022-02-28 21:48:30|649.49|646.13|649.49|646.13|649.49|646.13|649.49|646.13|0
1646084920000|2022-02-28 21:48:40|649.6|646.24|649.84|646.48|649.84|646.48|649.6|646.24|0
1646085000000|2022-02-28 21:50:00|649.6|646.24|649.6|646.24|649.6|646.24|649.6|646.24|0
1646085010000|2022-02-28 21:50:10|649.49|646.13|649.6|646.24|649.6|646.24|649.49|646.13|0
1646085040000|2022-02-28 21:50:40|649.49|646.13|649.6|646.24|649.6|646.24|649.49|646.13|0
1646085060000|2022-02-28 21:51:00|649.84|646.48|649.84|646.48|649.84|646.48|649.84|646.48|0
1646085070000|2022-02-28 21:51:10|649.6|646.24|649.6|646.24|649.6|646.24|649.6|646.24|0
1646085080000|2022-02-28 21:51:20|649.49|646.13|649.49|646.13|649.49|646.13|649.49|646.13|0
1646085090000|2022-02-28 21:51:30|649.37|646.01|649.37|646.01|649.37|646.01|649.37|646.01|0
1646085110000|2022-02-28 21:51:50|649.6|646.24|649.37|646.01|649.6|646.24|649.37|646.01|0
1646085150000|2022-02-28 21:52:30|649.14|645.78|649.14|645.78|649.14|645.78|649.14|645.78|0
1646085190000|2022-02-28 21:53:10|648.67|645.31|648.67|645.31|648.67|645.31|648.67|645.31|0
1646085200000|2022-02-28 21:53:20|649.6|646.24|649.6|646.24|649.6|646.24|649.6|646.24|0
1646085210000|2022-02-28 21:53:30|649.37|646.01|649.84|646.48|649.84|646.48|649.37|646.01|0
1646085220000|2022-02-28 21:53:40|649.6|646.24|649.37|646.01|649.6|646.24|649.37|646.01|0
1646085230000|2022-02-28 21:53:50|649.14|645.78|649.14|645.78|649.14|645.78|649.14|645.78|0
1646085240000|2022-02-28 21:54:00|649.37|646.01|649.37|646.01|649.37|646.01|649.37|646.01|0
1646085260000|2022-02-28 21:54:20|649.6|646.24|649.6|646.24|649.6|646.24|649.6|646.24|0
1646085270000|2022-02-28 21:54:30|649.84|646.48|649.84|646.48|649.84|646.48|649.84|646.48|0
1646085280000|2022-02-28 21:54:40|649.6|646.24|649.6|646.24|649.6|646.24|649.6|646.24|0
1646085290000|2022-02-28 21:54:50|649.37|646.01|649.37|646.01|649.37|646.01|649.37|646.01|0
1646085300000|2022-02-28 21:55:00|649.6|646.24|649.6|646.24|649.6|646.24|649.6|646.24|0
1646085310000|2022-02-28 21:55:10|649.84|646.48|649.84|646.48|649.84|646.48|649.84|646.48|0
1646085320000|2022-02-28 21:55:20|649.72|646.36|649.84|646.48|649.84|646.48|649.72|646.36|0
1646085370000|2022-02-28 21:56:10|649.6|646.24|649.6|646.24|649.6|646.24|649.6|646.24|0
1646085380000|2022-02-28 21:56:20|649.84|646.48|649.84|646.48|649.84|646.48|649.84|646.48|0
1646085400000|2022-02-28 21:56:40|649.6|646.24|649.6|646.24|649.6|646.24|649.6|646.24|0
1646085410000|2022-02-28 21:56:50|649.84|646.48|649.84|646.48|649.84|646.48|649.84|646.48|0
1646085430000|2022-02-28 21:57:10|649.72|646.36|649.84|646.48|649.84|646.48|649.72|646.36|0
1646085530000|2022-02-28 21:58:50|649.6|646.24|649.6|646.24|649.6|646.24|649.6|646.24|0
1646085540000|2022-02-28 21:59:00|649.84|646.48|649.84|646.48|649.84|646.48|649.84|646.48|0
1646085560000|2022-02-28 21:59:20|649.72|646.36|649.84|646.48|649.84|646.48|649.72|646.36|0
1646085590000|2022-02-28 21:59:50|649.72|646.36|649.72|646.36|649.72|646.36|649.49|646.13|0
1646085600000|2022-02-28 22:00:00|649.76|646.4|649.76|646.4|649.76|646.4|649.76|646.4|0
1646085630000|2022-02-28 22:00:30|649.93|646.57|649.93|646.57|649.93|646.57|649.93|646.57|0
1646085670000|2022-02-28 22:01:10|649.86|646.5|649.86|646.5|649.86|646.5|649.86|646.5|0
1646085690000|2022-02-28 22:01:30|649.97|646.61|650.03|646.67|650.03|646.67|649.97|646.61|0
1646085700000|2022-02-28 22:01:40|650.11|646.75|650.11|646.75|650.11|646.75|650.11|646.75|0
1646085720000|2022-02-28 22:02:00|650.03|646.67|650.03|646.67|650.03|646.67|650.03|646.67|0
1646085730000|2022-02-28 22:02:10|650.11|646.75|650.11|646.75|650.11|646.75|650.11|646.75|0
1646085740000|2022-02-28 22:02:20|650.03|646.67|650.03|646.67|650.03|646.67|650.03|646.67|0
1646085750000|2022-02-28 22:02:30|649.9|646.54|649.8|646.44|649.9|646.54|649.8|646.44|0
1646085780000|2022-02-28 22:03:00|649.93|646.57|649.93|646.57|649.93|646.57|649.93|646.57|0
1646085790000|2022-02-28 22:03:10|649.97|646.61|649.93|646.57|649.97|646.61|649.93|646.57|0
1646085830000|2022-02-28 22:03:50|649.8|646.44|649.8|646.44|649.8|646.44|649.8|646.44|0
1646085840000|2022-02-28 22:04:00|649.83|646.47|649.83|646.47|649.83|646.47|649.83|646.47|0
1646085860000|2022-02-28 22:04:20|649.97|646.61|649.97|646.61|649.97|646.61|649.97|646.61|0
1646085880000|2022-02-28 22:04:40|649.96|646.6|650.64|647.28|650.64|647.28|649.96|646.6|0
1646085890000|2022-02-28 22:04:50|650.13|646.77|650.13|646.77|650.13|646.77|650.13|646.77|0
1646085900000|2022-02-28 22:05:00|650.1|646.74|650.1|646.74|650.1|646.74|650.1|646.74|0
1646085910000|2022-02-28 22:05:10|650.64|647.28|650.64|647.28|650.64|647.28|650.64|647.28|0
1646085920000|2022-02-28 22:05:20|650.17|646.81|650.17|646.81|650.17|646.81|650.17|646.81|0
1646085930000|2022-02-28 22:05:30|650.13|646.77|650.13|646.77|650.13|646.77|650.13|646.77|0
1646085940000|2022-02-28 22:05:40|650.17|646.81|650.17|646.81|650.17|646.81|650.17|646.81|0
1646085980000|2022-02-28 22:06:20|650.78|647.42|650.3|646.94|650.78|647.42|650.27|646.91|0
1646085990000|2022-02-28 22:06:30|650.1|646.74|650.07|646.71|650.1|646.74|650.07|646.71|0
1646086000000|2022-02-28 22:06:40|650.1|646.74|650.1|646.74|650.1|646.74|650.1|646.74|0
1646086010000|2022-02-28 22:06:50|650.74|647.38|650.74|647.38|650.74|647.38|650.74|647.38|0
1646086040000|2022-02-28 22:07:20|650.71|647.35|650.71|647.35|650.71|647.35|650.71|647.35|0
1646086080000|2022-02-28 22:08:00|650.23|646.87|650.61|647.25|650.61|647.25|650.23|646.87|0
1646086140000|2022-02-28 22:09:00|650.64|647.28|650.64|647.28|650.64|647.28|650.64|647.28|0
1646086260000|2022-02-28 22:11:00|651.01|647.65|651.01|647.65|651.01|647.65|651.01|647.65|0
1646086270000|2022-02-28 22:11:10|650.84|647.48|650.84|647.48|650.84|647.48|650.84|647.48|0
1646086280000|2022-02-28 22:11:20|650.94|647.58|650.84|647.48|650.94|647.58|650.84|647.48|0
1646086370000|2022-02-28 22:12:50|650.8|647.44|650.8|647.44|650.8|647.44|650.8|647.44|0
1646086400000|2022-02-28 22:13:20|650.84|647.48|651.25|647.89|651.25|647.89|650.84|647.48|0
1646086410000|2022-02-28 22:13:30|650.91|647.55|650.91|647.55|650.91|647.55|650.91|647.55|0
1646086430000|2022-02-28 22:13:50|650.94|647.58|650.94|647.58|650.94|647.58|650.94|647.58|0
1646086500000|2022-02-28 22:15:00|650.88|647.52|650.88|647.52|650.88|647.52|650.88|647.52|0
1646086610000|2022-02-28 22:16:50|650.77|647.41|650.77|647.41|650.77|647.41|650.77|647.41|0
1646086620000|2022-02-28 22:17:00|650.8|647.44|650.8|647.44|650.8|647.44|650.8|647.44|0
1646086750000|2022-02-28 22:19:10|650.77|647.41|650.77|647.41|650.77|647.41|650.77|647.41|0
1646086760000|2022-02-28 22:19:20|650.8|647.44|650.8|647.44|650.8|647.44|650.8|647.44|0
1646086780000|2022-02-28 22:19:40|650.71|647.35|650.71|647.35|650.71|647.35|650.71|647.35|0
1646086820000|2022-02-28 22:20:20|650.8|647.44|650.8|647.44|650.8|647.44|650.8|647.44|0
1646086940000|2022-02-28 22:22:20|650.44|647.08|650.44|647.08|650.44|647.08|650.44|647.08|0
1646086990000|2022-02-28 22:23:10|650.84|647.48|650.84|647.48|650.84|647.48|650.84|647.48|0
1646087030000|2022-02-28 22:23:50|651.01|647.65|650.84|647.48|651.01|647.65|650.84|647.48|0
1646087040000|2022-02-28 22:24:00|650.8|647.44|650.8|647.44|650.8|647.44|650.8|647.44|0
1646087070000|2022-02-28 22:24:30|650.84|647.48|650.84|647.48|650.84|647.48|650.84|647.48|0
1646087100000|2022-02-28 22:25:00|650.9|647.54|650.9|647.54|650.9|647.54|650.9|647.54|0
1646087180000|2022-02-28 22:26:20|651.08|647.72|651.08|647.72|651.08|647.72|651.08|647.72|0
1646087250000|2022-02-28 22:27:30|651.15|647.79|651.15|647.79|651.15|647.79|651.15|647.79|0
1646087290000|2022-02-28 22:28:10|650.98|647.62|650.98|647.62|650.98|647.62|650.98|647.62|0
1646087300000|2022-02-28 22:28:20|651.11|647.75|651.08|647.72|651.11|647.75|651.08|647.72|0
1646087360000|2022-02-28 22:29:20|651.11|647.75|651.11|647.75|651.11|647.75|651.11|647.75|0
1646087370000|2022-02-28 22:29:30|651.04|647.68|651.15|647.79|651.15|647.79|651.04|647.68|0
1646087380000|2022-02-28 22:29:40|651.25|647.89|651.08|647.72|651.25|647.89|651.08|647.72|0
1646087390000|2022-02-28 22:29:50|650.98|647.62|650.84|647.48|650.98|647.62|650.77|647.41|0
1646087400000|2022-02-28 22:30:00|651.21|647.85|651.21|647.85|651.21|647.85|651.21|647.85|0
1646087410000|2022-02-28 22:30:10|651.25|647.89|651.25|647.89|651.25|647.89|651.25|647.89|0
1646087430000|2022-02-28 22:30:30|651.38|648.02|651.38|648.02|651.38|648.02|651.38|648.02|0
1646087440000|2022-02-28 22:30:40|651.48|648.12|651.45|648.09|651.48|648.12|651.45|648.09|0
1646087450000|2022-02-28 22:30:50|651.48|648.12|651.48|648.12|651.48|648.12|651.48|648.12|0
1646087460000|2022-02-28 22:31:00|651.38|648.02|651.38|648.02|651.38|648.02|651.38|648.02|0
1646087470000|2022-02-28 22:31:10|651.35|647.99|651.45|648.09|651.45|648.09|651.35|647.99|0
1646087480000|2022-02-28 22:31:20|651.35|647.99|651.35|647.99|651.35|647.99|651.35|647.99|0
1646087490000|2022-02-28 22:31:30|651.45|648.09|651.45|648.09|651.45|648.09|651.45|648.09|0
1646087500000|2022-02-28 22:31:40|651.56|648.2|651.56|648.2|651.56|648.2|651.56|648.2|0
1646087520000|2022-02-28 22:32:00|651.52|648.16|651.52|648.16|651.52|648.16|651.52|648.16|0
1646087530000|2022-02-28 22:32:10|651.56|648.2|651.56|648.2|651.56|648.2|651.56|648.2|0
1646087560000|2022-02-28 22:32:40|651.42|648.06|651.42|648.06|651.42|648.06|651.42|648.06|0
1646087600000|2022-02-28 22:33:20|651.18|647.82|651.18|647.82|651.18|647.82|651.18|647.82|0
1646087610000|2022-02-28 22:33:30|651.15|647.79|651.04|647.68|651.15|647.79|651.04|647.68|0
1646087650000|2022-02-28 22:34:10|651.15|647.79|651.18|647.82|651.18|647.82|651.15|647.79|0
1646087670000|2022-02-28 22:34:30|651.38|648.02|651.38|648.02|651.38|648.02|651.38|648.02|0
1646087790000|2022-02-28 22:36:30|651.28|647.92|651.28|647.92|651.28|647.92|651.28|647.92|0
1646087800000|2022-02-28 22:36:40|651.66|648.3|651.66|648.3|651.66|648.3|651.66|648.3|0
1646087810000|2022-02-28 22:36:50|651.31|647.95|651.31|647.95|651.31|647.95|651.31|647.95|0
1646087820000|2022-02-28 22:37:00|651.28|647.92|651.28|647.92|651.28|647.92|651.28|647.92|0
1646087830000|2022-02-28 22:37:10|651.14|647.78|651.28|647.92|651.28|647.92|651.14|647.78|0
1646087840000|2022-02-28 22:37:20|651.38|648.02|651.38|648.02|651.38|648.02|651.38|648.02|0
1646087860000|2022-02-28 22:37:40|651.66|648.3|651.66|648.3|651.66|648.3|651.66|648.3|0
1646087870000|2022-02-28 22:37:50|651.48|648.12|651.48|648.12|651.48|648.12|651.48|648.12|0
1646087880000|2022-02-28 22:38:00|651.38|648.02|651.38|648.02|651.38|648.02|651.38|648.02|0
1646087920000|2022-02-28 22:38:40|651.42|648.06|651.42|648.06|651.42|648.06|651.42|648.06|0
1646087930000|2022-02-28 22:38:50|651.41|648.05|651.41|648.05|651.41|648.05|651.41|648.05|0
1646087940000|2022-02-28 22:39:00|651.38|648.02|651.38|648.02|651.38|648.02|651.38|648.02|0
1646087950000|2022-02-28 22:39:10|651.48|648.12|651.48|648.12|651.48|648.12|651.48|648.12|0
1646088030000|2022-02-28 22:40:30|651.45|648.09|651.45|648.09|651.45|648.09|651.45|648.09|0
1646088050000|2022-02-28 22:40:50|651.41|648.05|651.52|648.16|651.52|648.16|651.41|648.05|0
1646088110000|2022-02-28 22:41:50|651.41|648.05|651.41|648.05|651.41|648.05|651.41|648.05|0
1646088130000|2022-02-28 22:42:10|651.48|648.12|651.48|648.12|651.48|648.12|651.48|648.12|0
1646088160000|2022-02-28 22:42:40|651.62|648.26|651.48|648.12|651.83|648.47|651.48|648.12|0
1646088210000|2022-02-28 22:43:30|651.41|648.05|651.41|648.05|651.41|648.05|651.41|648.05|0
1646088220000|2022-02-28 22:43:40|651.48|648.12|651.48|648.12|651.48|648.12|651.48|648.12|0
1646088240000|2022-02-28 22:44:00|652.13|648.77|652.13|648.77|652.13|648.77|652.13|648.77|0
1646088280000|2022-02-28 22:44:40|652.1|648.74|652.1|648.74|652.1|648.74|652.1|648.74|0
1646088370000|2022-02-28 22:46:10|651.89|648.53|651.89|648.53|651.89|648.53|651.89|648.53|0
1646088380000|2022-02-28 22:46:20|651.86|648.5|651.99|648.63|651.99|648.63|651.86|648.5|0
1646088440000|2022-02-28 22:47:20|651.76|648.4|651.58|648.22|651.76|648.4|651.58|648.22|0
1646088450000|2022-02-28 22:47:30|651.55|648.19|651.55|648.19|651.55|648.19|651.55|648.19|0
1646088480000|2022-02-28 22:48:00|651.48|648.12|651.48|648.12|651.48|648.12|651.48|648.12|0
1646088500000|2022-02-28 22:48:20|651.45|648.09|651.45|648.09|651.45|648.09|651.45|648.09|0
1646088520000|2022-02-28 22:48:40|651.48|648.12|651.48|648.12|651.48|648.12|651.48|648.12|0
1646088530000|2022-02-28 22:48:50|651.45|648.09|651.45|648.09|651.45|648.09|651.45|648.09|0
1646088550000|2022-02-28 22:49:10|651.48|648.12|651.48|648.12|651.48|648.12|651.48|648.12|0
1646088580000|2022-02-28 22:49:40|651.45|648.09|651.45|648.09|651.45|648.09|651.45|648.09|0
1646088600000|2022-02-28 22:50:00|651.55|648.19|651.55|648.19|651.55|648.19|651.55|648.19|0
1646088620000|2022-02-28 22:50:20|651.45|648.09|651.45|648.09|651.45|648.09|651.45|648.09|0
1646088640000|2022-02-28 22:50:40|651.38|648.02|651.38|648.02|651.38|648.02|651.38|648.02|0
1646088650000|2022-02-28 22:50:50|651.35|647.99|651.38|648.02|651.38|648.02|651.35|647.99|0
1646088670000|2022-02-28 22:51:10|651.35|647.99|651.48|648.12|651.48|648.12|651.35|647.99|0
1646088680000|2022-02-28 22:51:20|651.31|647.95|651.31|647.95|651.31|647.95|651.31|647.95|0
1646088690000|2022-02-28 22:51:30|651.21|647.85|651.21|647.85|651.21|647.85|651.21|647.85|0
1646088700000|2022-02-28 22:51:40|651.24|647.88|651.24|647.88|651.24|647.88|651.24|647.88|0
1646088710000|2022-02-28 22:51:50|651.21|647.85|651.21|647.85|651.21|647.85|651.21|647.85|0
1646088740000|2022-02-28 22:52:20|651|647.64|651|647.64|651|647.64|651|647.64|0
1646088760000|2022-02-28 22:52:40|651.21|647.85|651.21|647.85|651.21|647.85|651.21|647.85|0
1646088770000|2022-02-28 22:52:50|651.1|647.74|651.1|647.74|651.1|647.74|651.1|647.74|0
1646088780000|2022-02-28 22:53:00|651.21|647.85|651.21|647.85|651.21|647.85|651.21|647.85|0
1646088790000|2022-02-28 22:53:10|651.18|647.82|651.21|647.85|651.21|647.85|651.18|647.82|0
1646088800000|2022-02-28 22:53:20|651.04|647.68|651.21|647.85|651.45|648.09|651.04|647.68|0
1646088810000|2022-02-28 22:53:30|651.1|647.74|651.31|647.95|651.31|647.95|651.1|647.74|0
1646088820000|2022-02-28 22:53:40|651.38|648.02|651.38|648.02|651.38|648.02|651.38|648.02|0
1646088830000|2022-02-28 22:53:50|651.48|648.12|651.58|648.22|651.58|648.22|651.48|648.12|0
1646088840000|2022-02-28 22:54:00|651.48|648.12|651.38|648.02|651.48|648.12|651.38|648.02|0
1646088850000|2022-02-28 22:54:10|651.28|647.92|651.28|647.92|651.28|647.92|651.28|647.92|0
1646088860000|2022-02-28 22:54:20|651.58|648.22|652.2|648.84|652.2|648.84|651.58|648.22|0
1646088890000|2022-02-28 22:54:50|652.44|649.08|652.2|648.84|652.44|649.08|652.2|648.84|0
1646088900000|2022-02-28 22:55:00|652.13|648.77|652.16|648.8|652.16|648.8|652.13|648.77|0
1646088920000|2022-02-28 22:55:20|652.13|648.77|652.13|648.77|652.13|648.77|652.13|648.77|0
1646088940000|2022-02-28 22:55:40|652.06|648.7|652.06|648.7|652.06|648.7|652.06|648.7|0
1646088950000|2022-02-28 22:55:50|652.13|648.77|652.13|648.77|652.13|648.77|652.13|648.77|0
1646088960000|2022-02-28 22:56:00|652.09|648.73|652.09|648.73|652.09|648.73|652.09|648.73|0
1646088980000|2022-02-28 22:56:20|652.06|648.7|652.06|648.7|652.06|648.7|652.06|648.7|0
1646088990000|2022-02-28 22:56:30|652.13|648.77|652.13|648.77|652.13|648.77|652.13|648.77|0
1646089010000|2022-02-28 22:56:50|652.09|648.73|652.09|648.73|652.09|648.73|652.09|648.73|0
1646089050000|2022-02-28 22:57:30|652.06|648.7|652.06|648.7|652.06|648.7|652.06|648.7|0
1646089080000|2022-02-28 22:58:00|652.03|648.67|652.03|648.67|652.03|648.67|652.03|648.67|0
1646089130000|2022-02-28 22:58:50|651.96|648.6|651.96|648.6|651.96|648.6|651.96|648.6|0
1646089170000|2022-02-28 22:59:30|652.03|648.67|652.03|648.67|652.03|648.67|652.03|648.67|0
1646089180000|2022-02-28 22:59:40|651.96|648.6|651.96|648.6|651.96|648.6|651.96|648.6|0
1646089190000|2022-02-28 22:59:50|651.93|648.57|651.92|648.56|651.93|648.57|651.92|648.56|0
1646089200000|2022-02-28 23:00:00|650.88|647.52|652.98|649.62|652.98|649.62|650.88|647.52|0
1646089210000|2022-02-28 23:00:10|652.51|649.15|651.11|647.75|652.51|649.15|651.11|647.75|0
1646089220000|2022-02-28 23:00:20|650.65|647.29|650.65|647.29|650.65|647.29|650.29|646.93|0
1646089230000|2022-02-28 23:00:30|651.22|647.86|650.88|647.52|651.22|647.86|650.88|647.52|0
1646089240000|2022-02-28 23:00:40|651.11|647.75|651.35|647.99|651.35|647.99|651.11|647.75|0
1646089250000|2022-02-28 23:00:50|651.46|648.1|651.81|648.45|651.81|648.45|651.46|648.1|0
1646089260000|2022-02-28 23:01:00|651.69|648.33|651.81|648.45|651.92|648.56|651.69|648.33|0
1646089270000|2022-02-28 23:01:10|651.35|647.99|651.69|648.33|651.69|648.33|651.35|647.99|0
1646089280000|2022-02-28 23:01:20|651.58|648.22|651.58|648.22|651.58|648.22|651.46|648.1|0
1646089290000|2022-02-28 23:01:30|651.69|648.33|651.35|647.99|651.69|648.33|651.35|647.99|0
1646089300000|2022-02-28 23:01:40|651.22|647.86|650.99|647.63|651.35|647.99|650.99|647.63|0
1646089310000|2022-02-28 23:01:50|650.88|647.52|650.29|646.93|650.88|647.52|650.18|646.82|0
1646089320000|2022-02-28 23:02:00|650.06|646.7|649.36|646|650.06|646.7|649.36|646|0
1646089330000|2022-02-28 23:02:10|649.83|646.47|650.18|646.82|650.29|646.93|649.83|646.47|0
1646089340000|2022-02-28 23:02:20|650.29|646.93|650.76|647.4|650.76|647.4|650.29|646.93|0
1646089350000|2022-02-28 23:02:30|650.88|647.52|651.46|648.1|651.46|648.1|650.88|647.52|0
1646089360000|2022-02-28 23:02:40|651.81|648.45|651.81|648.45|652.05|648.69|651.81|648.45|0
1646089370000|2022-02-28 23:02:50|652.16|648.8|652.51|649.15|652.62|649.26|651.92|648.56|0
1646089380000|2022-02-28 23:03:00|652.62|649.26|652.39|649.03|652.62|649.26|651.92|648.56|0
1646089390000|2022-02-28 23:03:10|652.16|648.8|651.81|648.45|652.16|648.8|651.81|648.45|0
1646089400000|2022-02-28 23:03:20|651.69|648.33|651.46|648.1|651.69|648.33|651.46|648.1|0
1646089410000|2022-02-28 23:03:30|651.69|648.33|651.46|648.1|651.69|648.33|651.46|648.1|0
1646089420000|2022-02-28 23:03:40|651.58|648.22|651.22|647.86|651.58|648.22|651.22|647.86|0
1646089430000|2022-02-28 23:03:50|651.35|647.99|651.58|648.22|651.58|648.22|651.35|647.99|0
1646089440000|2022-02-28 23:04:00|651.69|648.33|651.58|648.22|651.69|648.33|651.58|648.22|0
1646089460000|2022-02-28 23:04:20|651.46|648.1|650.65|647.29|651.46|648.1|650.65|647.29|0
1646089470000|2022-02-28 23:04:30|650.29|646.93|649.82|646.46|650.29|646.93|649.13|645.77|0
1646089480000|2022-02-28 23:04:40|649.59|646.23|649.59|646.23|649.82|646.46|649.59|646.23|0
1646089490000|2022-02-28 23:04:50|649.71|646.35|649.25|645.89|650.18|646.82|649.25|645.89|0
1646089500000|2022-02-28 23:05:00|648.89|645.53|649.13|645.77|649.13|645.77|648.66|645.3|0
1646089510000|2022-02-28 23:05:10|649.25|645.89|649.48|646.12|649.48|646.12|649.25|645.89|0
1646089520000|2022-02-28 23:05:20|649.13|645.77|649.01|645.65|649.13|645.77|649.01|645.65|0
1646089530000|2022-02-28 23:05:30|648.89|645.53|648.89|645.53|649.13|645.77|648.89|645.53|0
1646089540000|2022-02-28 23:05:40|648.43|645.07|648.31|644.95|648.43|645.07|647.85|644.49|0
1646089550000|2022-02-28 23:05:50|648.66|645.3|648.43|645.07|648.66|645.3|648.43|645.07|0
1646089560000|2022-02-28 23:06:00|648.08|644.72|648.19|644.83|648.19|644.83|647.96|644.6|0
1646089570000|2022-02-28 23:06:10|647.96|644.6|647.85|644.49|648.31|644.95|647.85|644.49|0
1646089580000|2022-02-28 23:06:20|647.73|644.37|648.08|644.72|648.08|644.72|647.73|644.37|0
1646089590000|2022-02-28 23:06:30|648.19|644.83|648.19|644.83|648.19|644.83|648.19|644.83|0
1646089600000|2022-02-28 23:06:40|648.31|644.95|648.31|644.95|648.31|644.95|648.19|644.83|0
1646089610000|2022-02-28 23:06:50|648.08|644.72|648.78|645.42|648.78|645.42|648.08|644.72|0
1646089620000|2022-02-28 23:07:00|648.89|645.53|649.12|645.76|649.12|645.76|648.89|645.53|0
1646089630000|2022-02-28 23:07:10|649.01|645.65|648.78|645.42|649.01|645.65|648.78|645.42|0
1646089640000|2022-02-28 23:07:20|648.89|645.53|648.78|645.42|648.89|645.53|648.78|645.42|0
1646089650000|2022-02-28 23:07:30|648.89|645.53|648.89|645.53|648.89|645.53|648.89|645.53|0
1646089660000|2022-02-28 23:07:40|648.78|645.42|648.78|645.42|648.78|645.42|648.78|645.42|0
1646089670000|2022-02-28 23:07:50|648.89|645.53|648.66|645.3|648.89|645.53|648.55|645.19|0
1646089680000|2022-02-28 23:08:00|648.55|645.19|648.31|644.95|648.55|645.19|648.31|644.95|0
1646089690000|2022-02-28 23:08:10|648.43|645.07|648.43|645.07|648.43|645.07|648.43|645.07|0
1646089700000|2022-02-28 23:08:20|648.31|644.95|648.31|644.95|648.31|644.95|648.31|644.95|0
1646089710000|2022-02-28 23:08:30|648.19|644.83|648.31|644.95|648.31|644.95|648.19|644.83|0
1646089720000|2022-02-28 23:08:40|648.19|644.83|648.08|644.72|648.19|644.83|648.08|644.72|0
1646089730000|2022-02-28 23:08:50|648.19|644.83|648.43|645.07|648.43|645.07|648.19|644.83|0
1646089750000|2022-02-28 23:09:10|648.89|645.53|648.89|645.53|648.89|645.53|648.89|645.53|0
1646089760000|2022-02-28 23:09:20|649.12|645.76|648.89|645.53|649.12|645.76|648.89|645.53|0
1646089770000|2022-02-28 23:09:30|649.01|645.65|649.01|645.65|649.12|645.76|648.89|645.53|0
1646089780000|2022-02-28 23:09:40|649.12|645.76|649.12|645.76|649.12|645.76|649.12|645.76|0
1646089790000|2022-02-28 23:09:50|649.36|646|649.36|646|649.36|646|649.25|645.89|0
1646089800000|2022-02-28 23:10:00|649.01|645.65|649.01|645.65|649.01|645.65|649.01|645.65|0
1646089810000|2022-02-28 23:10:10|649.36|646|649.82|646.46|649.82|646.46|649.36|646|0
1646089820000|2022-02-28 23:10:20|650.06|646.7|650.06|646.7|650.06|646.7|650.06|646.7|0
1646089830000|2022-02-28 23:10:30|649.82|646.46|649.82|646.46|649.82|646.46|649.82|646.46|0
1646089840000|2022-02-28 23:10:40|650.06|646.7|650.06|646.7|650.06|646.7|649.95|646.59|0
1646089850000|2022-02-28 23:10:50|649.82|646.46|649.59|646.23|649.82|646.46|649.59|646.23|0
1646089860000|2022-02-28 23:11:00|649.71|646.35|649.59|646.23|649.71|646.35|649.59|646.23|0
1646089870000|2022-02-28 23:11:10|649.48|646.12|649.36|646|649.48|646.12|649.36|646|0
1646089880000|2022-02-28 23:11:20|649.48|646.12|650.06|646.7|650.06|646.7|649.36|646|0
1646089890000|2022-02-28 23:11:30|650.29|646.93|650.29|646.93|650.52|647.16|650.29|646.93|0
1646089900000|2022-02-28 23:11:40|650.52|647.16|650.52|647.16|650.52|647.16|650.52|647.16|0
1646089910000|2022-02-28 23:11:50|650.76|647.4|651.11|647.75|651.22|647.86|650.76|647.4|0
1646089920000|2022-02-28 23:12:00|651.22|647.86|651.46|648.1|651.46|648.1|651.22|647.86|0
1646089930000|2022-02-28 23:12:10|651.69|648.33|651.92|648.56|651.92|648.56|651.69|648.33|0
1646089940000|2022-02-28 23:12:20|652.04|648.68|651.58|648.22|652.04|648.68|651.58|648.22|0
1646089950000|2022-02-28 23:12:30|651.92|648.56|651.92|648.56|651.92|648.56|651.92|648.56|0
1646089960000|2022-02-28 23:12:40|652.16|648.8|651.92|648.56|652.16|648.8|651.92|648.56|0
1646089970000|2022-02-28 23:12:50|651.46|648.1|651.69|648.33|651.69|648.33|651.46|648.1|0
1646089980000|2022-02-28 23:13:00|652.16|648.8|652.39|649.03|652.39|649.03|652.16|648.8|0
1646089990000|2022-02-28 23:13:10|652.51|649.15|652.51|649.15|652.51|649.15|652.39|649.03|0
1646090000000|2022-02-28 23:13:20|652.16|648.8|651.92|648.56|652.16|648.8|651.92|648.56|0
1646090010000|2022-02-28 23:13:30|651.69|648.33|651.69|648.33|651.69|648.33|651.69|648.33|0
1646090020000|2022-02-28 23:13:40|651.58|648.22|650.76|647.4|651.58|648.22|650.76|647.4|0
1646090030000|2022-02-28 23:13:50|651.58|648.22|651.46|648.1|651.58|648.22|651.46|648.1|0
1646090040000|2022-02-28 23:14:00|651.58|648.22|650.76|647.4|651.58|648.22|650.76|647.4|0
1646090060000|2022-02-28 23:14:20|650.88|647.52|650.76|647.4|650.88|647.52|650.76|647.4|0
1646090070000|2022-02-28 23:14:30|650.52|647.16|650.29|646.93|650.52|647.16|650.29|646.93|0
1646090080000|2022-02-28 23:14:40|650.76|647.4|650.88|647.52|650.88|647.52|650.76|647.4|0
1646090090000|2022-02-28 23:14:50|650.76|647.4|651.11|647.75|651.11|647.75|650.76|647.4|0
1646090100000|2022-02-28 23:15:00|651.22|647.86|650.99|647.63|651.22|647.86|650.99|647.63|0
1646090110000|2022-02-28 23:15:10|650.29|646.93|650.29|646.93|650.41|647.05|650.29|646.93|0
1646090120000|2022-02-28 23:15:20|650.41|647.05|650.41|647.05|650.41|647.05|650.41|647.05|0
1646090130000|2022-02-28 23:15:30|648.19|644.83|648.66|645.3|649.12|645.76|648.19|644.83|0
1646090140000|2022-02-28 23:15:40|649.36|646|649.59|646.23|649.59|646.23|649.24|645.88|0
1646090150000|2022-02-28 23:15:50|649.71|646.35|650.06|646.7|650.06|646.7|649.71|646.35|0
1646090160000|2022-02-28 23:16:00|650.41|647.05|650.76|647.4|650.76|647.4|650.41|647.05|0
1646090170000|2022-02-28 23:16:10|650.88|647.52|650.41|647.05|650.88|647.52|650.41|647.05|0
1646090180000|2022-02-28 23:16:20|650.64|647.28|650.76|647.4|650.88|647.52|650.64|647.28|0
1646090190000|2022-02-28 23:16:30|650.88|647.52|650.99|647.63|650.99|647.63|650.88|647.52|0
1646090200000|2022-02-28 23:16:40|650.88|647.52|650.52|647.16|650.88|647.52|650.52|647.16|0
1646090210000|2022-02-28 23:16:50|651.11|647.75|651.34|647.98|651.34|647.98|651.11|647.75|0
1646090220000|2022-02-28 23:17:00|650.76|647.4|650.64|647.28|650.76|647.4|650.64|647.28|0
1646090230000|2022-02-28 23:17:10|650.41|647.05|650.18|646.82|650.41|647.05|650.18|646.82|0
1646090260000|2022-02-28 23:17:40|650.06|646.7|650.29|646.93|650.29|646.93|650.06|646.7|0
1646090270000|2022-02-28 23:17:50|649.94|646.58|649.94|646.58|650.06|646.7|649.94|646.58|0
1646090280000|2022-02-28 23:18:00|649.82|646.46|649.82|646.46|649.82|646.46|649.82|646.46|0
1646090290000|2022-02-28 23:18:10|650.06|646.7|649.82|646.46|650.06|646.7|649.82|646.46|0
1646090300000|2022-02-28 23:18:20|650.06|646.7|650.06|646.7|650.06|646.7|650.06|646.7|0
1646090310000|2022-02-28 23:18:30|650.29|646.93|650.64|647.28|650.64|647.28|650.29|646.93|0
1646090320000|2022-02-28 23:18:40|650.76|647.4|650.76|647.4|650.76|647.4|650.76|647.4|0
1646090330000|2022-02-28 23:18:50|650.99|647.63|651.22|647.86|651.22|647.86|650.99|647.63|0
1646090340000|2022-02-28 23:19:00|651.11|647.75|650.99|647.63|651.11|647.75|650.99|647.63|0
1646090350000|2022-02-28 23:19:10|651.11|647.75|650.76|647.4|651.11|647.75|650.76|647.4|0
1646090360000|2022-02-28 23:19:20|650.99|647.63|650.99|647.63|650.99|647.63|650.99|647.63|0
1646090370000|2022-02-28 23:19:30|650.88|647.52|650.88|647.52|650.88|647.52|650.76|647.4|0
1646090380000|2022-02-28 23:19:40|650.76|647.4|650.52|647.16|650.76|647.4|650.52|647.16|0
1646090400000|2022-02-28 23:20:00|650.88|647.52|650.88|647.52|650.88|647.52|650.88|647.52|0
1646090410000|2022-02-28 23:20:10|651.34|647.98|650.52|647.16|651.34|647.98|650.52|647.16|0
1646090420000|2022-02-28 23:20:20|650.29|646.93|649.82|646.46|650.29|646.93|649.82|646.46|0
1646090430000|2022-02-28 23:20:30|649.12|645.76|648.78|645.42|649.24|645.88|648.78|645.42|0
1646090440000|2022-02-28 23:20:40|648.89|645.53|649.24|645.88|649.24|645.88|648.89|645.53|0
1646090450000|2022-02-28 23:20:50|648.42|645.06|648.42|645.06|648.42|645.06|648.42|645.06|0
1646090460000|2022-02-28 23:21:00|648.54|645.18|648.42|645.06|648.66|645.3|648.42|645.06|0
1646090470000|2022-02-28 23:21:10|648.66|645.3|647.85|644.49|648.66|645.3|647.85|644.49|0
1646090480000|2022-02-28 23:21:20|647.72|644.36|647.96|644.6|647.96|644.6|647.49|644.13|0
1646090490000|2022-02-28 23:21:30|647.85|644.49|647.72|644.36|648.19|644.83|647.72|644.36|0
1646090500000|2022-02-28 23:21:40|647.85|644.49|646.79|643.43|647.85|644.49|646.79|643.43|0
1646090510000|2022-02-28 23:21:50|646.45|643.09|646.45|643.09|646.45|643.09|646.45|643.09|0
1646090520000|2022-02-28 23:22:00|646.09|642.73|646.56|643.2|646.56|643.2|646.09|642.73|0
1646090530000|2022-02-28 23:22:10|647.26|643.9|647.49|644.13|647.49|644.13|647.26|643.9|0
1646090540000|2022-02-28 23:22:20|647.61|644.25|647.38|644.02|647.61|644.25|647.38|644.02|0
1646090550000|2022-02-28 23:22:30|647.49|644.13|647.15|643.79|647.49|644.13|647.15|643.79|0
1646090560000|2022-02-28 23:22:40|647.03|643.67|647.03|643.67|647.03|643.67|646.91|643.55|0
1646090570000|2022-02-28 23:22:50|647.26|643.9|647.49|644.13|647.49|644.13|647.26|643.9|0
1646090590000|2022-02-28 23:23:10|647.61|644.25|647.72|644.36|647.72|644.36|647.61|644.25|0
1646090600000|2022-02-28 23:23:20|647.61|644.25|647.61|644.25|647.61|644.25|647.61|644.25|0
1646090620000|2022-02-28 23:23:40|647.49|644.13|647.85|644.49|647.85|644.49|647.26|643.9|0
1646090630000|2022-02-28 23:23:50|647.72|644.36|647.96|644.6|647.96|644.6|647.72|644.36|0
1646090640000|2022-02-28 23:24:00|648.08|644.72|648.08|644.72|648.08|644.72|647.96|644.6|0
1646090650000|2022-02-28 23:24:10|647.38|644.02|647.38|644.02|647.61|644.25|647.38|644.02|0
1646090660000|2022-02-28 23:24:20|647.26|643.9|647.26|643.9|647.26|643.9|647.26|643.9|0
1646090670000|2022-02-28 23:24:30|647.72|644.36|647.72|644.36|647.72|644.36|647.61|644.25|0
1646090680000|2022-02-28 23:24:40|647.61|644.25|647.26|643.9|647.61|644.25|647.26|643.9|0
1646090690000|2022-02-28 23:24:50|647.38|644.02|646.79|643.43|647.38|644.02|646.79|643.43|0
1646090700000|2022-02-28 23:25:00|647.02|643.66|646.56|643.2|647.02|643.66|646.56|643.2|0
1646090710000|2022-02-28 23:25:10|646.45|643.09|646.56|643.2|646.56|643.2|646.33|642.97|0
1646090720000|2022-02-28 23:25:20|646.45|643.09|646.56|643.2|646.56|643.2|646.45|643.09|0
1646090730000|2022-02-28 23:25:30|646.79|643.43|646.91|643.55|646.91|643.55|646.79|643.43|0
1646090740000|2022-02-28 23:25:40|647.15|643.79|647.38|644.02|647.38|644.02|647.15|643.79|0
1646090750000|2022-02-28 23:25:50|647.26|643.9|647.38|644.02|647.38|644.02|647.26|643.9|0
1646090760000|2022-02-28 23:26:00|647.26|643.9|647.15|643.79|647.26|643.9|647.15|643.79|0
1646090780000|2022-02-28 23:26:20|647.02|643.66|646.79|643.43|647.02|643.66|646.79|643.43|0
1646090790000|2022-02-28 23:26:30|646.91|643.55|646.79|643.43|646.91|643.55|646.79|643.43|0
1646090800000|2022-02-28 23:26:40|646.91|643.55|647.02|643.66|647.02|643.66|646.91|643.55|0
1646090810000|2022-02-28 23:26:50|647.84|644.48|647.84|644.48|647.84|644.48|647.84|644.48|0
1646090820000|2022-02-28 23:27:00|648.08|644.72|648.19|644.83|648.19|644.83|648.08|644.72|0
1646090830000|2022-02-28 23:27:10|648.08|644.72|647.96|644.6|648.08|644.72|647.96|644.6|0
1646090840000|2022-02-28 23:27:20|647.84|644.48|647.84|644.48|647.84|644.48|647.84|644.48|0
1646090850000|2022-02-28 23:27:30|648.08|644.72|648.08|644.72|648.08|644.72|647.96|644.6|0
1646090860000|2022-02-28 23:27:40|648.31|644.95|648.31|644.95|648.31|644.95|648.31|644.95|0
1646090870000|2022-02-28 23:27:50|648.08|644.72|648.42|645.06|648.42|645.06|648.08|644.72|0
1646090880000|2022-02-28 23:28:00|648.66|645.3|648.78|645.42|648.78|645.42|648.54|645.18|0
1646090890000|2022-02-28 23:28:10|648.66|645.3|648.66|645.3|648.89|645.53|648.66|645.3|0
1646090900000|2022-02-28 23:28:20|648.89|645.53|648.78|645.42|648.89|645.53|648.78|645.42|0
1646090910000|2022-02-28 23:28:30|648.66|645.3|648.78|645.42|648.78|645.42|648.66|645.3|0
1646090920000|2022-02-28 23:28:40|648.89|645.53|648.89|645.53|648.89|645.53|648.66|645.3|0
1646090930000|2022-02-28 23:28:50|648.78|645.42|649.01|645.65|649.01|645.65|648.78|645.42|0
1646090960000|2022-02-28 23:29:20|648.89|645.53|648.19|644.83|648.89|645.53|648.19|644.83|0
1646090970000|2022-02-28 23:29:30|648.31|644.95|648.42|645.06|648.42|645.06|648.31|644.95|0
1646090980000|2022-02-28 23:29:40|648.54|645.18|648.19|644.83|648.54|645.18|648.19|644.83|0
1646090990000|2022-02-28 23:29:50|648.08|644.72|648.19|644.83|648.19|644.83|648.08|644.72|0
1646091000000|2022-02-28 23:30:00|647.96|644.6|648.54|645.18|648.54|645.18|647.96|644.6|0
1646091010000|2022-02-28 23:30:10|648.42|645.06|648.54|645.18|648.54|645.18|648.42|645.06|0
1646091020000|2022-02-28 23:30:20|648.42|645.06|648.08|644.72|648.42|645.06|648.08|644.72|0
1646091030000|2022-02-28 23:30:30|648.19|644.83|648.08|644.72|648.19|644.83|648.08|644.72|0
1646091040000|2022-02-28 23:30:40|647.26|643.9|647.02|643.66|647.26|643.9|647.02|643.66|0
1646091050000|2022-02-28 23:30:50|646.79|643.43|646.45|643.09|646.79|643.43|646.45|643.09|0
1646091060000|2022-02-28 23:31:00|646.33|642.97|645.51|642.15|646.33|642.97|645.51|642.15|0
1646091070000|2022-02-28 23:31:10|644.7|641.34|644.7|641.34|644.7|641.34|644.58|641.22|0
1646091080000|2022-02-28 23:31:20|644.82|641.46|644.7|641.34|645.05|641.69|644.7|641.34|0
1646091090000|2022-02-28 23:31:30|644.35|640.99|644.12|640.76|644.35|640.99|644.12|640.76|0
1646091100000|2022-02-28 23:31:40|644.23|640.87|644|640.64|644.23|640.87|644|640.64|0
1646091110000|2022-02-28 23:31:50|644.23|640.87|644|640.64|644.23|640.87|644|640.64|0
1646091120000|2022-02-28 23:32:00|644.23|640.87|644|640.64|644.23|640.87|644|640.64|0
1646091130000|2022-02-28 23:32:10|643.76|640.4|643.76|640.4|643.76|640.4|643.76|640.4|0
1646091140000|2022-02-28 23:32:20|643.53|640.17|644.7|641.34|644.7|641.34|643.53|640.17|0
1646091150000|2022-02-28 23:32:30|644.58|641.22|644.58|641.22|644.58|641.22|644.58|641.22|0
1646091160000|2022-02-28 23:32:40|644.46|641.1|644.35|640.99|644.58|641.22|644.35|640.99|0
1646091170000|2022-02-28 23:32:50|644.46|641.1|644.35|640.99|644.46|641.1|644.35|640.99|0
1646091180000|2022-02-28 23:33:00|644.46|641.1|644.12|640.76|644.46|641.1|644.12|640.76|0
1646091190000|2022-02-28 23:33:10|644|640.64|644.35|640.99|644.46|641.1|644|640.64|0
1646091200000|2022-02-28 23:33:20|644.46|641.1|644.23|640.87|644.46|641.1|644.23|640.87|0
1646091210000|2022-02-28 23:33:30|644|640.64|643.76|640.4|644|640.64|643.76|640.4|0
1646091220000|2022-02-28 23:33:40|643.65|640.29|643.76|640.4|643.76|640.4|643.65|640.29|0
1646091230000|2022-02-28 23:33:50|644|640.64|644|640.64|644|640.64|643.89|640.53|0
1646091240000|2022-02-28 23:34:00|643.89|640.53|644.23|640.87|644.23|640.87|643.89|640.53|0
1646091250000|2022-02-28 23:34:10|644|640.64|643.76|640.4|644|640.64|643.76|640.4|0
1646091260000|2022-02-28 23:34:20|644|640.64|643.89|640.53|644.23|640.87|643.89|640.53|0
1646091270000|2022-02-28 23:34:30|644|640.64|644|640.64|644|640.64|644|640.64|0
1646091280000|2022-02-28 23:34:40|644.12|640.76|644.35|640.99|644.35|640.99|644.12|640.76|0
1646091290000|2022-02-28 23:34:50|644.23|640.87|644.46|641.1|644.46|641.1|644.23|640.87|0
1646091300000|2022-02-28 23:35:00|644.23|640.87|644|640.64|644.23|640.87|644|640.64|0
1646091310000|2022-02-28 23:35:10|644.12|640.76|643.76|640.4|644.12|640.76|643.76|640.4|0
1646091320000|2022-02-28 23:35:20|643.53|640.17|642.6|639.24|643.53|640.17|642.6|639.24|0
1646091330000|2022-02-28 23:35:30|642.37|639.01|642.14|638.78|642.37|639.01|642.02|638.66|0
1646091340000|2022-02-28 23:35:40|641.9|638.54|642.14|638.78|642.14|638.78|641.9|638.54|0
1646091350000|2022-02-28 23:35:50|642.02|638.66|641.9|638.54|642.02|638.66|641.67|638.31|0
1646091360000|2022-02-28 23:36:00|641.67|638.31|641.9|638.54|641.9|638.54|641.67|638.31|0
1646091370000|2022-02-28 23:36:10|641.67|638.31|642.14|638.78|642.14|638.78|641.33|637.97|0
1646091380000|2022-02-28 23:36:20|642.02|638.66|641.79|638.43|642.14|638.78|641.79|638.43|0
1646091390000|2022-02-28 23:36:30|641.67|638.31|641.44|638.08|641.9|638.54|641.44|638.08|0
1646091400000|2022-02-28 23:36:40|641.67|638.31|642.14|638.78|642.14|638.78|641.67|638.31|0
1646091410000|2022-02-28 23:36:50|642.37|639.01|643.3|639.94|643.3|639.94|642.37|639.01|0
1646091420000|2022-02-28 23:37:00|643.76|640.4|642.6|639.24|643.76|640.4|642.6|639.24|0
1646091430000|2022-02-28 23:37:10|642.72|639.36|642.37|639.01|642.72|639.36|642.37|639.01|0
1646091440000|2022-02-28 23:37:20|642.14|638.78|641.67|638.31|642.14|638.78|641.67|638.31|0
1646091450000|2022-02-28 23:37:30|641.79|638.43|641.79|638.43|641.79|638.43|641.79|638.43|0
1646091460000|2022-02-28 23:37:40|641.67|638.31|641.56|638.2|641.79|638.43|641.56|638.2|0
1646091470000|2022-02-28 23:37:50|641.44|638.08|641.67|638.31|641.67|638.31|641.44|638.08|0
1646091480000|2022-02-28 23:38:00|641.9|638.54|641.9|638.54|641.9|638.54|641.9|638.54|0
1646091490000|2022-02-28 23:38:10|641.79|638.43|641.79|638.43|641.79|638.43|641.79|638.43|0
1646091500000|2022-02-28 23:38:20|641.67|638.31|641.67|638.31|641.67|638.31|641.67|638.31|0
1646091510000|2022-02-28 23:38:30|641.9|638.54|642.37|639.01|642.37|639.01|641.9|638.54|0
1646091520000|2022-02-28 23:38:40|642.02|638.66|642.02|638.66|642.02|638.66|642.02|638.66|0
1646091530000|2022-02-28 23:38:50|642.14|638.78|642.37|639.01|642.37|639.01|642.14|638.78|0
1646091540000|2022-02-28 23:39:00|642.14|638.78|642.26|638.9|642.37|639.01|642.14|638.78|0
1646091550000|2022-02-28 23:39:10|642.72|639.36|642.6|639.24|642.72|639.36|642.6|639.24|0
1646091560000|2022-02-28 23:39:20|642.83|639.47|643.07|639.71|643.07|639.71|642.83|639.47|0
1646091570000|2022-02-28 23:39:30|642.83|639.47|642.72|639.36|642.83|639.47|642.72|639.36|0
1646091580000|2022-02-28 23:39:40|642.6|639.24|642.6|639.24|642.6|639.24|642.6|639.24|0
1646091590000|2022-02-28 23:39:50|642.72|639.36|642.72|639.36|642.72|639.36|642.72|639.36|0
1646091610000|2022-02-28 23:40:10|642.83|639.47|642.83|639.47|642.83|639.47|642.83|639.47|0
1646091620000|2022-02-28 23:40:20|642.72|639.36|643.07|639.71|643.07|639.71|642.72|639.36|0
1646091630000|2022-02-28 23:40:30|642.83|639.47|642.83|639.47|642.83|639.47|642.83|639.47|0
1646091640000|2022-02-28 23:40:40|642.72|639.36|642.6|639.24|642.72|639.36|642.6|639.24|0
1646091650000|2022-02-28 23:40:50|642.83|639.47|642.83|639.47|642.83|639.47|642.83|639.47|0
1646091660000|2022-02-28 23:41:00|643.07|639.71|643.53|640.17|643.53|640.17|643.07|639.71|0
1646091670000|2022-02-28 23:41:10|644|640.64|644.69|641.33|644.69|641.33|644|640.64|0
1646091680000|2022-02-28 23:41:20|644.58|641.22|644|640.64|644.58|641.22|644|640.64|0
1646091690000|2022-02-28 23:41:30|643.65|640.29|643.76|640.4|643.76|640.4|643.53|640.17|0
1646091700000|2022-02-28 23:41:40|643.88|640.52|643.65|640.29|644|640.64|643.65|640.29|0
1646091710000|2022-02-28 23:41:50|643.53|640.17|643.65|640.29|643.65|640.29|643.53|640.17|0
1646091720000|2022-02-28 23:42:00|643.53|640.17|643.76|640.4|643.76|640.4|643.53|640.17|0
1646091730000|2022-02-28 23:42:10|643.88|640.52|644.12|640.76|644.12|640.76|643.88|640.52|0
1646091740000|2022-02-28 23:42:20|644|640.64|644.23|640.87|644.23|640.87|644|640.64|0
1646091750000|2022-02-28 23:42:30|643.88|640.52|643.76|640.4|644|640.64|643.76|640.4|0
1646091760000|2022-02-28 23:42:40|644.23|640.87|644.23|640.87|644.23|640.87|644.23|640.87|0
1646091780000|2022-02-28 23:43:00|644.46|641.1|644.23|640.87|644.58|641.22|644.23|640.87|0
1646091790000|2022-02-28 23:43:10|644.12|640.76|644.12|640.76|644.12|640.76|644.12|640.76|0
1646091800000|2022-02-28 23:43:20|644.23|640.87|644.23|640.87|644.23|640.87|644.23|640.87|0
1646091810000|2022-02-28 23:43:30|644.46|641.1|644.35|640.99|644.46|641.1|644.35|640.99|0
1646091820000|2022-02-28 23:43:40|644.46|641.1|644.46|641.1|644.46|641.1|644.46|641.1|0
1646091830000|2022-02-28 23:43:50|644.69|641.33|644.81|641.45|644.81|641.45|644.69|641.33|0
1646091840000|2022-02-28 23:44:00|644.69|641.33|644|640.64|644.69|641.33|644|640.64|0
1646091850000|2022-02-28 23:44:10|644.23|640.87|644.23|640.87|644.35|640.99|644.23|640.87|0
1646091860000|2022-02-28 23:44:20|644|640.64|644.12|640.76|644.12|640.76|644|640.64|0
1646091870000|2022-02-28 23:44:30|644.23|640.87|644.23|640.87|644.23|640.87|644.23|640.87|0
1646091880000|2022-02-28 23:44:40|644.12|640.76|644.12|640.76|644.12|640.76|644.12|640.76|0
1646091900000|2022-02-28 23:45:00|644|640.64|644.58|641.22|644.58|641.22|644|640.64|0
1646091910000|2022-02-28 23:45:10|644.93|641.57|644.93|641.57|644.93|641.57|644.81|641.45|0
1646091920000|2022-02-28 23:45:20|644.46|641.1|644.58|641.22|644.58|641.22|644.46|641.1|0
1646091930000|2022-02-28 23:45:30|644.46|641.1|645.16|641.8|645.16|641.8|644.46|641.1|0
1646091940000|2022-02-28 23:45:40|645.28|641.92|645.51|642.15|645.51|642.15|645.28|641.92|0
1646091950000|2022-02-28 23:45:50|644.81|641.45|645.16|641.8|645.16|641.8|644.81|641.45|0
1646091960000|2022-02-28 23:46:00|645.28|641.92|644.93|641.57|645.39|642.03|644.81|641.45|0
1646091980000|2022-02-28 23:46:20|644.81|641.45|644.81|641.45|644.93|641.57|644.81|641.45|0
1646091990000|2022-02-28 23:46:30|644.58|641.22|644.23|640.87|644.58|641.22|644.23|640.87|0
1646092000000|2022-02-28 23:46:40|643.99|640.63|643.76|640.4|643.99|640.63|643.76|640.4|0
1646092010000|2022-02-28 23:46:50|643.65|640.29|643.53|640.17|643.76|640.4|643.53|640.17|0
1646092020000|2022-02-28 23:47:00|643.76|640.4|644.46|641.1|644.46|641.1|643.76|640.4|0
1646092030000|2022-02-28 23:47:10|644.35|640.99|644.46|641.1|644.46|641.1|644.35|640.99|0
1646092040000|2022-02-28 23:47:20|644.23|640.87|644.12|640.76|644.23|640.87|644.12|640.76|0
1646092050000|2022-02-28 23:47:30|643.99|640.63|643.99|640.63|643.99|640.63|643.88|640.52|0
1646092060000|2022-02-28 23:47:40|644.35|640.99|644.46|641.1|644.46|641.1|644.35|640.99|0
1646092070000|2022-02-28 23:47:50|644.69|641.33|644.69|641.33|644.69|641.33|644.46|641.1|0
1646092080000|2022-02-28 23:48:00|644.58|641.22|644.23|640.87|644.58|641.22|644.23|640.87|0
1646092090000|2022-02-28 23:48:10|643.88|640.52|643.88|640.52|643.88|640.52|643.88|640.52|0
1646092100000|2022-02-28 23:48:20|643.76|640.4|643.76|640.4|643.99|640.63|643.76|640.4|0
1646092110000|2022-02-28 23:48:30|643.88|640.52|643.88|640.52|643.88|640.52|643.76|640.4|0
1646092120000|2022-02-28 23:48:40|643.3|639.94|643.99|640.63|643.99|640.63|643.3|639.94|0
1646092130000|2022-02-28 23:48:50|644.23|640.87|644.12|640.76|644.23|640.87|644.12|640.76|0
1646092140000|2022-02-28 23:49:00|644.23|640.87|644.46|641.1|644.46|641.1|644.23|640.87|0
1646092150000|2022-02-28 23:49:10|644.23|640.87|643.99|640.63|644.23|640.87|643.99|640.63|0
1646092160000|2022-02-28 23:49:20|643.76|640.4|643.88|640.52|643.88|640.52|643.76|640.4|0
1646092170000|2022-02-28 23:49:30|643.99|640.63|643.53|640.17|643.99|640.63|643.53|640.17|0
1646092180000|2022-02-28 23:49:40|643.76|640.4|643.99|640.63|643.99|640.63|643.76|640.4|0
1646092190000|2022-02-28 23:49:50|644.23|640.87|644.12|640.76|644.23|640.87|644.12|640.76|0
1646092200000|2022-02-28 23:50:00|643.76|640.4|643.76|640.4|643.76|640.4|643.76|640.4|0
1646092220000|2022-02-28 23:50:20|643.65|640.29|643.76|640.4|643.76|640.4|643.65|640.29|0
1646092230000|2022-02-28 23:50:30|643.65|640.29|643.53|640.17|643.65|640.29|643.53|640.17|0
1646092240000|2022-02-28 23:50:40|643.3|639.94|643.3|639.94|643.3|639.94|643.3|639.94|0
1646092250000|2022-02-28 23:50:50|643.42|640.06|643.18|639.82|643.42|640.06|643.18|639.82|0
1646092260000|2022-02-28 23:51:00|643.53|640.17|643.53|640.17|643.53|640.17|643.42|640.06|0
1646092270000|2022-02-28 23:51:10|643.42|640.06|643.53|640.17|643.53|640.17|643.42|640.06|0
1646092280000|2022-02-28 23:51:20|643.3|639.94|643.06|639.7|643.42|640.06|643.06|639.7|0
1646092290000|2022-02-28 23:51:30|643.18|639.82|643.3|639.94|643.3|639.94|643.18|639.82|0
1646092300000|2022-02-28 23:51:40|643.18|639.82|643.06|639.7|643.3|639.94|643.06|639.7|0
1646092310000|2022-02-28 23:51:50|642.95|639.59|643.42|640.06|643.42|640.06|642.95|639.59|0
1646092320000|2022-02-28 23:52:00|643.18|639.82|642.95|639.59|643.3|639.94|642.95|639.59|0
1646092330000|2022-02-28 23:52:10|643.06|639.7|643.3|639.94|643.3|639.94|643.06|639.7|0
1646092340000|2022-02-28 23:52:20|643.18|639.82|643.3|639.94|643.3|639.94|643.18|639.82|0
1646092350000|2022-02-28 23:52:30|642.95|639.59|643.06|639.7|643.06|639.7|642.95|639.59|0
1646092370000|2022-02-28 23:52:50|642.95|639.59|643.18|639.82|643.18|639.82|642.95|639.59|0
1646092380000|2022-02-28 23:53:00|643.06|639.7|642.72|639.36|643.06|639.7|642.72|639.36|0
1646092390000|2022-02-28 23:53:10|642.6|639.24|642.72|639.36|642.72|639.36|642.6|639.24|0
1646092400000|2022-02-28 23:53:20|642.6|639.24|641.67|638.31|642.6|639.24|641.67|638.31|0
1646092410000|2022-02-28 23:53:30|641.9|638.54|641.9|638.54|641.9|638.54|641.79|638.43|0
1646092420000|2022-02-28 23:53:40|639.47|636.11|639.35|635.99|639.47|636.11|639.11|635.75|0
1646092430000|2022-02-28 23:53:50|639.11|635.75|638.88|635.52|639.7|636.34|638.88|635.52|0
1646092440000|2022-02-28 23:54:00|639.35|635.99|639.47|636.11|639.58|636.22|639.34|635.98|0
1646092450000|2022-02-28 23:54:10|639.34|635.98|639.34|635.98|639.34|635.98|639.23|635.87|0
1646092460000|2022-02-28 23:54:20|639.23|635.87|639.58|636.22|639.58|636.22|639.11|635.75|0
1646092470000|2022-02-28 23:54:30|639.81|636.45|639.58|636.22|639.81|636.45|639.58|636.22|0
1646092480000|2022-02-28 23:54:40|639.47|636.11|639.93|636.57|639.93|636.57|639.34|635.98|0
1646092490000|2022-02-28 23:54:50|639.58|636.22|639.93|636.57|640.04|636.68|639.58|636.22|0
1646092500000|2022-02-28 23:55:00|640.04|636.68|640.04|636.68|640.04|636.68|640.04|636.68|0
1646092510000|2022-02-28 23:55:10|640.16|636.8|639.81|636.45|640.16|636.8|639.81|636.45|0
1646092520000|2022-02-28 23:55:20|640.16|636.8|640.27|636.91|640.27|636.91|640.16|636.8|0
1646092530000|2022-02-28 23:55:30|640.51|637.15|640.74|637.38|640.74|637.38|640.51|637.15|0
1646092540000|2022-02-28 23:55:40|640.97|637.61|640.86|637.5|640.97|637.61|640.74|637.38|0
1646092550000|2022-02-28 23:55:50|640.74|637.38|640.51|637.15|640.74|637.38|640.51|637.15|0
1646092560000|2022-02-28 23:56:00|640.39|637.03|640.39|637.03|640.39|637.03|640.39|637.03|0
1646092570000|2022-02-28 23:56:10|640.51|637.15|640.39|637.03|640.51|637.15|640.39|637.03|0
1646092580000|2022-02-28 23:56:20|640.51|637.15|640.51|637.15|640.86|637.5|640.51|637.15|0
1646092590000|2022-02-28 23:56:30|640.39|637.03|640.74|637.38|640.74|637.38|640.39|637.03|0
1646092600000|2022-02-28 23:56:40|640.97|637.61|641.09|637.73|641.09|637.73|640.97|637.61|0
1646092610000|2022-02-28 23:56:50|640.97|637.61|640.51|637.15|640.97|637.61|640.51|637.15|0
1646092620000|2022-02-28 23:57:00|640.39|637.03|640.74|637.38|640.74|637.38|640.39|637.03|0
1646092640000|2022-02-28 23:57:20|640.86|637.5|640.86|637.5|640.86|637.5|640.86|637.5|0
1646092650000|2022-02-28 23:57:30|640.97|637.61|639.81|636.45|640.97|637.61|639.34|635.98|0
1646092660000|2022-02-28 23:57:40|640.51|637.15|640.04|636.68|640.74|637.38|640.04|636.68|0
1646092670000|2022-02-28 23:57:50|640.27|636.91|640.04|636.68|640.27|636.91|640.04|636.68|0
1646092680000|2022-02-28 23:58:00|640.39|637.03|640.74|637.38|640.74|637.38|640.27|636.91|0
1646092690000|2022-02-28 23:58:10|640.63|637.27|640.51|637.15|640.63|637.27|640.27|636.91|0
1646092700000|2022-02-28 23:58:20|640.04|636.68|640.27|636.91|640.27|636.91|640.04|636.68|0
1646092710000|2022-02-28 23:58:30|640.63|637.27|640.74|637.38|640.74|637.38|640.51|637.15|0
1646092720000|2022-02-28 23:58:40|640.27|636.91|639.81|636.45|640.27|636.91|639.81|636.45|0
1646092730000|2022-02-28 23:58:50|639.34|635.98|639.81|636.45|639.81|636.45|639.34|635.98|0
1646092750000|2022-02-28 23:59:10|642.02|638.66|641.9|638.54|642.02|638.66|641.9|638.54|0
1646092760000|2022-02-28 23:59:20|641.79|638.43|642.13|638.77|642.13|638.77|641.79|638.43|0
1646092770000|2022-02-28 23:59:30|642.36|639|642.6|639.24|642.6|639.24|642.36|639|0
1646092790000|2022-02-28 23:59:50|642.72|639.36|643.06|639.7|643.06|639.7|642.72|639.36|0
1646092800000|2022-03-01 00:00:00|642.83|639.47|640.27|636.91|642.83|639.47|640.27|636.91|0
1646092810000|2022-03-01 00:00:10|640.51|637.15|640.97|637.61|640.97|637.61|640.51|637.15|0
1646092820000|2022-03-01 00:00:20|641.32|637.96|641.56|638.2|641.67|638.31|641.32|637.96|0
1646092830000|2022-03-01 00:00:30|641.43|638.07|640.97|637.61|641.43|638.07|640.97|637.61|0
1646092840000|2022-03-01 00:00:40|640.74|637.38|640.86|637.5|640.97|637.61|640.74|637.38|0
1646092850000|2022-03-01 00:00:50|640.97|637.61|640.97|637.61|640.97|637.61|640.97|637.61|0
1646092860000|2022-03-01 00:01:00|640.39|637.03|640.39|637.03|640.39|637.03|640.39|637.03|0
1646092870000|2022-03-01 00:01:10|640.27|636.91|641.79|638.43|641.79|638.43|640.27|636.91|0
1646092880000|2022-03-01 00:01:20|642.02|638.66|642.6|639.24|642.6|639.24|641.9|638.54|0
1646092890000|2022-03-01 00:01:30|642.36|639|642.6|639.24|642.83|639.47|642.36|639|0
1646092900000|2022-03-01 00:01:40|642.72|639.36|642.36|639|642.72|639.36|642.36|639|0
1646092910000|2022-03-01 00:01:50|642.13|638.77|641.9|638.54|642.13|638.77|641.79|638.43|0
1646092920000|2022-03-01 00:02:00|641.43|638.07|641.2|637.84|641.43|638.07|641.2|637.84|0
1646092930000|2022-03-01 00:02:10|641.43|638.07|641.56|638.2|641.67|638.31|641.43|638.07|0
1646092940000|2022-03-01 00:02:20|641.32|637.96|641.56|638.2|641.56|638.2|641.32|637.96|0
1646092950000|2022-03-01 00:02:30|641.67|638.31|641.32|637.96|641.67|638.31|641.32|637.96|0
1646092960000|2022-03-01 00:02:40|641.43|638.07|641.2|637.84|641.43|638.07|641.2|637.84|0
1646092980000|2022-03-01 00:03:00|640.97|637.61|640.97|637.61|641.2|637.84|640.97|637.61|0
1646093000000|2022-03-01 00:03:20|641.09|637.73|640.97|637.61|641.09|637.73|640.97|637.61|0
1646093010000|2022-03-01 00:03:30|640.74|637.38|641.56|638.2|641.56|638.2|640.74|637.38|0
1646093020000|2022-03-01 00:03:40|641.67|638.31|642.25|638.89|642.25|638.89|641.67|638.31|0
1646093030000|2022-03-01 00:03:50|642.13|638.77|641.67|638.31|642.13|638.77|641.67|638.31|0
1646093040000|2022-03-01 00:04:00|642.13|638.77|642.13|638.77|642.36|639|642.13|638.77|0
1646093050000|2022-03-01 00:04:10|642.36|639|642.36|639|642.36|639|642.36|639|0
1646093060000|2022-03-01 00:04:20|642.48|639.12|642.6|639.24|642.6|639.24|642.36|639|0
1646093070000|2022-03-01 00:04:30|642.83|639.47|642.83|639.47|642.83|639.47|642.83|639.47|0
1646093080000|2022-03-01 00:04:40|642.72|639.36|642.83|639.47|642.83|639.47|642.72|639.36|0
1646093090000|2022-03-01 00:04:50|642.72|639.36|642.83|639.47|642.83|639.47|642.72|639.36|0
1646093100000|2022-03-01 00:05:00|642.95|639.59|643.18|639.82|643.18|639.82|642.95|639.59|0
1646093110000|2022-03-01 00:05:10|643.29|639.93|643.88|640.52|643.88|640.52|643.29|639.93|0
1646093120000|2022-03-01 00:05:20|643.99|640.63|643.99|640.63|644.22|640.86|643.99|640.63|0
1646093130000|2022-03-01 00:05:30|644.11|640.75|644.22|640.86|644.22|640.86|644.11|640.75|0
1646093140000|2022-03-01 00:05:40|644.35|640.99|645.39|642.03|645.39|642.03|644.35|640.99|0
1646093150000|2022-03-01 00:05:50|645.28|641.92|645.28|641.92|645.28|641.92|645.16|641.8|0
1646093160000|2022-03-01 00:06:00|645.51|642.15|645.62|642.26|645.62|642.26|645.51|642.15|0
1646093170000|2022-03-01 00:06:10|645.51|642.15|645.74|642.38|645.85|642.49|645.51|642.15|0
1646093180000|2022-03-01 00:06:20|645.62|642.26|645.85|642.49|645.85|642.49|645.62|642.26|0
1646093190000|2022-03-01 00:06:30|645.39|642.03|643.99|640.63|645.39|642.03|643.99|640.63|0
1646093200000|2022-03-01 00:06:40|644.92|641.56|646.21|642.85|646.21|642.85|644.92|641.56|0
1646093210000|2022-03-01 00:06:50|646.09|642.73|646.32|642.96|646.32|642.96|646.09|642.73|0
1646093220000|2022-03-01 00:07:00|646.67|643.31|646.55|643.19|646.79|643.43|646.32|642.96|0
1646093230000|2022-03-01 00:07:10|646.09|642.73|646.32|642.96|646.32|642.96|645.85|642.49|0
1646093240000|2022-03-01 00:07:20|646.09|642.73|646.09|642.73|646.21|642.85|646.09|642.73|0
1646093250000|2022-03-01 00:07:30|645.85|642.49|646.21|642.85|646.21|642.85|645.85|642.49|0
1646093260000|2022-03-01 00:07:40|645.97|642.61|646.44|643.08|646.44|643.08|645.85|642.49|0
1646093270000|2022-03-01 00:07:50|646.32|642.96|646.67|643.31|646.67|643.31|646.32|642.96|0
1646093280000|2022-03-01 00:08:00|647.14|643.78|647.48|644.12|647.48|644.12|647.14|643.78|0
1646093290000|2022-03-01 00:08:10|647.25|643.89|647.02|643.66|647.25|643.89|646.91|643.55|0
1646093300000|2022-03-01 00:08:20|647.25|643.89|647.6|644.24|647.6|644.24|647.25|643.89|0
1646093310000|2022-03-01 00:08:30|647.72|644.36|646.78|643.42|647.72|644.36|646.78|643.42|0
1646093320000|2022-03-01 00:08:40|646.21|642.85|646.21|642.85|646.21|642.85|646.09|642.73|0
1646093330000|2022-03-01 00:08:50|646.09|642.73|646.09|642.73|646.21|642.85|646.09|642.73|0
1646093350000|2022-03-01 00:09:10|646.55|643.19|646.44|643.08|646.55|643.19|646.44|643.08|0
1646093360000|2022-03-01 00:09:20|646.55|643.19|647.25|643.89|647.25|643.89|646.55|643.19|0
1646093370000|2022-03-01 00:09:30|647.37|644.01|647.25|643.89|647.37|644.01|647.25|643.89|0
1646093380000|2022-03-01 00:09:40|647.37|644.01|647.84|644.48|647.84|644.48|647.25|643.89|0
1646093390000|2022-03-01 00:09:50|647.48|644.12|647.95|644.59|647.95|644.59|647.48|644.12|0
1646093400000|2022-03-01 00:10:00|647.6|644.24|647.14|643.78|647.72|644.36|647.14|643.78|0
1646093410000|2022-03-01 00:10:10|647.25|643.89|647.48|644.12|647.48|644.12|647.25|643.89|0
1646093420000|2022-03-01 00:10:20|647.72|644.36|647.37|644.01|647.72|644.36|647.37|644.01|0
1646093430000|2022-03-01 00:10:30|647.48|644.12|647.02|643.66|647.48|644.12|647.02|643.66|0
1646093440000|2022-03-01 00:10:40|647.25|643.89|647.14|643.78|647.25|643.89|647.14|643.78|0
1646093450000|2022-03-01 00:10:50|647.02|643.66|647.25|643.89|647.25|643.89|647.02|643.66|0
1646093470000|2022-03-01 00:11:10|647.14|643.78|647.25|643.89|647.25|643.89|647.02|643.66|0
1646093480000|2022-03-01 00:11:20|647.02|643.66|646.32|642.96|647.02|643.66|646.32|642.96|0
1646093490000|2022-03-01 00:11:30|645.85|642.49|646.32|642.96|646.32|642.96|645.85|642.49|0
1646093500000|2022-03-01 00:11:40|646.09|642.73|645.85|642.49|646.21|642.85|645.85|642.49|0
1646093510000|2022-03-01 00:11:50|645.97|642.61|646.32|642.96|646.32|642.96|645.97|642.61|0
1646093520000|2022-03-01 00:12:00|646.09|642.73|645.62|642.26|646.09|642.73|645.62|642.26|0
1646093530000|2022-03-01 00:12:10|645.85|642.49|645.85|642.49|645.85|642.49|645.85|642.49|0
1646093540000|2022-03-01 00:12:20|645.62|642.26|645.62|642.26|645.62|642.26|645.62|642.26|0
1646093550000|2022-03-01 00:12:30|645.74|642.38|645.15|641.79|645.85|642.49|645.15|641.79|0
1646093560000|2022-03-01 00:12:40|646.32|642.96|646.78|643.42|646.78|643.42|646.32|642.96|0
1646093580000|2022-03-01 00:13:00|647.02|643.66|646.91|643.55|647.02|643.66|646.91|643.55|0
1646093590000|2022-03-01 00:13:10|647.02|643.66|647.25|643.89|647.25|643.89|647.02|643.66|0
1646093600000|2022-03-01 00:13:20|647.02|643.66|647.02|643.66|647.02|643.66|647.02|643.66|0
1646093610000|2022-03-01 00:13:30|646.32|642.96|646.55|643.19|646.55|643.19|646.21|642.85|0
1646093620000|2022-03-01 00:13:40|646.44|643.08|646.44|643.08|646.55|643.19|646.44|643.08|0
1646093630000|2022-03-01 00:13:50|646.21|642.85|646.09|642.73|646.21|642.85|645.74|642.38|0
1646093640000|2022-03-01 00:14:00|645.74|642.38|645.51|642.15|645.74|642.38|645.51|642.15|0
1646093650000|2022-03-01 00:14:10|645.74|642.38|645.85|642.49|645.85|642.49|645.62|642.26|0
1646093660000|2022-03-01 00:14:20|645.74|642.38|645.62|642.26|645.74|642.38|645.62|642.26|0
1646093670000|2022-03-01 00:14:30|645.51|642.15|645.15|641.79|645.51|642.15|645.15|641.79|0
1646093680000|2022-03-01 00:14:40|645.04|641.68|644.92|641.56|645.04|641.68|644.81|641.45|0
1646093690000|2022-03-01 00:14:50|644.46|641.1|644.92|641.56|644.92|641.56|644.46|641.1|0
1646093700000|2022-03-01 00:15:00|644.69|641.33|644.69|641.33|644.92|641.56|644.69|641.33|0
1646093710000|2022-03-01 00:15:10|644.46|641.1|644.46|641.1|644.46|641.1|644.46|641.1|0
1646093720000|2022-03-01 00:15:20|643.41|640.05|641.66|638.3|643.41|640.05|641.66|638.3|0
1646093730000|2022-03-01 00:15:30|641.9|638.54|641.9|638.54|642.02|638.66|641.66|638.3|0
1646093740000|2022-03-01 00:15:40|642.59|639.23|642.13|638.77|642.72|639.36|642.13|638.77|0
1646093750000|2022-03-01 00:15:50|642.59|639.23|642.59|639.23|643.29|639.93|642.59|639.23|0
1646093760000|2022-03-01 00:16:00|642.13|638.77|641.9|638.54|642.13|638.77|641.9|638.54|0
1646093770000|2022-03-01 00:16:10|641.66|638.3|643.06|639.7|643.06|639.7|641.66|638.3|0
1646093780000|2022-03-01 00:16:20|642.72|639.36|641.66|638.3|642.72|639.36|641.66|638.3|0
1646093790000|2022-03-01 00:16:30|641.9|638.54|642.02|638.66|642.13|638.77|641.9|638.54|0
1646093800000|2022-03-01 00:16:40|642.13|638.77|643.41|640.05|643.41|640.05|642.13|638.77|0
1646093810000|2022-03-01 00:16:50|643.29|639.93|643.29|639.93|643.29|639.93|643.06|639.7|0
1646093820000|2022-03-01 00:17:00|643.41|640.05|643.76|640.4|643.76|640.4|643.41|640.05|0
1646093830000|2022-03-01 00:17:10|643.88|640.52|643.52|640.16|644.11|640.75|643.52|640.16|0
1646093840000|2022-03-01 00:17:20|643.29|639.93|643.06|639.7|643.29|639.93|643.06|639.7|0
1646093850000|2022-03-01 00:17:30|643.29|639.93|642.59|639.23|643.29|639.93|642.59|639.23|0
1646093860000|2022-03-01 00:17:40|642.72|639.36|642.83|639.47|642.83|639.47|642.72|639.36|0
1646093870000|2022-03-01 00:17:50|642.95|639.59|642.72|639.36|642.95|639.59|642.59|639.23|0
1646093880000|2022-03-01 00:18:00|642.13|638.77|642.13|638.77|642.36|639|642.13|638.77|0
1646093890000|2022-03-01 00:18:10|642.25|638.89|642.13|638.77|642.36|639|642.13|638.77|0
1646093900000|2022-03-01 00:18:20|642.36|639|642.36|639|642.48|639.12|642.36|639|0
1646093910000|2022-03-01 00:18:30|642.25|638.89|642.25|638.89|642.25|638.89|642.13|638.77|0
1646093920000|2022-03-01 00:18:40|642.13|638.77|642.36|639|642.36|639|642.13|638.77|0
1646093930000|2022-03-01 00:18:50|642.48|639.12|642.36|639|642.48|639.12|642.36|639|0
1646093940000|2022-03-01 00:19:00|642.48|639.12|642.71|639.35|642.71|639.35|642.36|639|0
1646093950000|2022-03-01 00:19:10|642.95|639.59|643.18|639.82|643.18|639.82|642.95|639.59|0
1646093960000|2022-03-01 00:19:20|643.29|639.93|644.22|640.86|644.22|640.86|643.29|639.93|0
1646093970000|2022-03-01 00:19:30|644.11|640.75|643.65|640.29|644.22|640.86|643.65|640.29|0
1646093980000|2022-03-01 00:19:40|643.52|640.16|643.41|640.05|643.52|640.16|643.29|639.93|0
1646093990000|2022-03-01 00:19:50|643.29|639.93|643.06|639.7|643.29|639.93|643.06|639.7|0
1646094000000|2022-03-01 00:20:00|643.29|639.93|642.95|639.59|643.29|639.93|642.95|639.59|0
1646094010000|2022-03-01 00:20:10|643.18|639.82|643.29|639.93|643.41|640.05|643.18|639.82|0
1646094020000|2022-03-01 00:20:20|643.18|639.82|643.18|639.82|643.18|639.82|643.18|639.82|0
1646094030000|2022-03-01 00:20:30|643.06|639.7|643.06|639.7|643.06|639.7|642.71|639.35|0
1646094040000|2022-03-01 00:20:40|643.18|639.82|643.52|640.16|643.52|640.16|643.18|639.82|0
1646094050000|2022-03-01 00:20:50|644.11|640.75|644.22|640.86|644.22|640.86|644.11|640.75|0
1646094060000|2022-03-01 00:21:00|643.99|640.63|643.64|640.28|643.99|640.63|643.64|640.28|0
1646094070000|2022-03-01 00:21:10|643.88|640.52|643.29|639.93|643.88|640.52|643.29|639.93|0
1646094080000|2022-03-01 00:21:20|643.06|639.7|643.88|640.52|643.88|640.52|643.06|639.7|0
1646094090000|2022-03-01 00:21:30|643.99|640.63|644.69|641.33|644.69|641.33|643.99|640.63|0
1646094100000|2022-03-01 00:21:40|644.22|640.86|643.99|640.63|644.45|641.09|643.99|640.63|0
1646094110000|2022-03-01 00:21:50|644.11|640.75|644.11|640.75|644.22|640.86|644.11|640.75|0
1646094120000|2022-03-01 00:22:00|643.99|640.63|643.41|640.05|643.99|640.63|643.29|639.93|0
1646094130000|2022-03-01 00:22:10|643.29|639.93|643.41|640.05|643.41|640.05|643.29|639.93|0
1646094140000|2022-03-01 00:22:20|643.29|639.93|643.29|639.93|643.29|639.93|643.29|639.93|0
1646094150000|2022-03-01 00:22:30|643.64|640.28|643.52|640.16|643.64|640.28|643.52|640.16|0
1646094160000|2022-03-01 00:22:40|643.29|639.93|643.29|639.93|643.29|639.93|643.18|639.82|0
1646094170000|2022-03-01 00:22:50|643.41|640.05|643.64|640.28|643.76|640.4|643.41|640.05|0
1646094180000|2022-03-01 00:23:00|644.34|640.98|644.45|641.09|644.45|641.09|644.34|640.98|0
1646094190000|2022-03-01 00:23:10|644.58|641.22|645.04|641.68|645.04|641.68|644.58|641.22|0
1646094200000|2022-03-01 00:23:20|645.62|642.26|646.2|642.84|646.2|642.84|645.62|642.26|0
1646094210000|2022-03-01 00:23:30|645.74|642.38|645.97|642.61|646.08|642.72|645.74|642.38|0
1646094220000|2022-03-01 00:23:40|645.51|642.15|645.51|642.15|645.62|642.26|645.39|642.03|0
1646094230000|2022-03-01 00:23:50|645.15|641.79|645.27|641.91|645.39|642.03|645.15|641.79|0
1646094240000|2022-03-01 00:24:00|645.15|641.79|645.62|642.26|645.62|642.26|645.15|641.79|0
1646094250000|2022-03-01 00:24:10|645.39|642.03|644.92|641.56|645.39|642.03|644.92|641.56|0
1646094260000|2022-03-01 00:24:20|645.15|641.79|645.15|641.79|645.15|641.79|645.15|641.79|0
1646094270000|2022-03-01 00:24:30|644.81|641.45|644.69|641.33|644.81|641.45|644.69|641.33|0
1646094280000|2022-03-01 00:24:40|644.92|641.56|645.15|641.79|645.27|641.91|644.92|641.56|0
1646094290000|2022-03-01 00:24:50|645.04|641.68|645.15|641.79|645.15|641.79|645.04|641.68|0
1646094300000|2022-03-01 00:25:00|645.04|641.68|645.51|642.15|645.51|642.15|645.04|641.68|0
1646094310000|2022-03-01 00:25:10|645.04|641.68|645.38|642.02|645.51|642.15|645.04|641.68|0
1646094320000|2022-03-01 00:25:20|645.51|642.15|645.38|642.02|645.51|642.15|645.38|642.02|0
1646094330000|2022-03-01 00:25:30|645.51|642.15|644.92|641.56|645.51|642.15|644.92|641.56|0
1646094340000|2022-03-01 00:25:40|644.57|641.21|644.57|641.21|644.57|641.21|644.57|641.21|0
1646094350000|2022-03-01 00:25:50|644.69|641.33|645.04|641.68|645.04|641.68|644.69|641.33|0
1646094360000|2022-03-01 00:26:00|645.15|641.79|644.45|641.09|645.27|641.91|644.45|641.09|0
1646094370000|2022-03-01 00:26:10|643.99|640.63|643.64|640.28|643.99|640.63|643.64|640.28|0
1646094380000|2022-03-01 00:26:20|644.22|640.86|643.88|640.52|644.22|640.86|643.88|640.52|0
1646094390000|2022-03-01 00:26:30|644.45|641.09|644.22|640.86|644.45|641.09|644.22|640.86|0
1646094400000|2022-03-01 00:26:40|644.11|640.75|644.45|641.09|644.45|641.09|644.11|640.75|0
1646094410000|2022-03-01 00:26:50|644.34|640.98|643.99|640.63|644.34|640.98|643.88|640.52|0
1646094420000|2022-03-01 00:27:00|643.76|640.4|643.64|640.28|643.99|640.63|643.64|640.28|0
1646094430000|2022-03-01 00:27:10|643.99|640.63|644.22|640.86|644.22|640.86|643.88|640.52|0
1646094440000|2022-03-01 00:27:20|644.11|640.75|644.34|640.98|644.34|640.98|644.11|640.75|0
1646094450000|2022-03-01 00:27:30|644.22|640.86|644.11|640.75|644.22|640.86|644.11|640.75|0
1646094470000|2022-03-01 00:27:50|643.76|640.4|643.76|640.4|643.76|640.4|643.52|640.16|0
1646094480000|2022-03-01 00:28:00|643.64|640.28|643.52|640.16|643.64|640.28|643.52|640.16|0
1646094490000|2022-03-01 00:28:10|643.41|640.05|643.41|640.05|643.52|640.16|643.41|640.05|0
1646094500000|2022-03-01 00:28:20|643.52|640.16|643.88|640.52|644.11|640.75|643.52|640.16|0
1646094510000|2022-03-01 00:28:30|643.99|640.63|643.99|640.63|643.99|640.63|643.99|640.63|0
1646094520000|2022-03-01 00:28:40|644.57|641.21|644.22|640.86|644.57|641.21|644.22|640.86|0
1646094540000|2022-03-01 00:29:00|644.45|641.09|643.99|640.63|644.45|641.09|643.99|640.63|0
1646094550000|2022-03-01 00:29:10|643.88|640.52|643.76|640.4|643.88|640.52|643.76|640.4|0
1646094560000|2022-03-01 00:29:20|643.99|640.63|643.99|640.63|643.99|640.63|643.99|640.63|0
1646094590000|2022-03-01 00:29:50|643.52|640.16|643.52|640.16|643.52|640.16|643.52|640.16|0
1646094600000|2022-03-01 00:30:00|643.64|640.28|643.29|639.93|643.64|640.28|643.29|639.93|0
1646094610000|2022-03-01 00:30:10|643.41|640.05|643.29|639.93|643.52|640.16|643.29|639.93|0
1646094620000|2022-03-01 00:30:20|643.18|639.82|642.82|639.46|643.18|639.82|642.82|639.46|0
1646094630000|2022-03-01 00:30:30|643.06|639.7|644.22|640.86|644.22|640.86|643.06|639.7|0
1646094640000|2022-03-01 00:30:40|644.69|641.33|645.62|642.26|645.62|642.26|644.69|641.33|0
1646094650000|2022-03-01 00:30:50|645.74|642.38|645.62|642.26|645.74|642.38|645.62|642.26|0
1646094660000|2022-03-01 00:31:00|645.85|642.49|645.85|642.49|645.97|642.61|645.74|642.38|0
1646094670000|2022-03-01 00:31:10|646.08|642.72|646.44|643.08|646.44|643.08|646.08|642.72|0
1646094680000|2022-03-01 00:31:20|646.55|643.19|646.08|642.72|646.55|643.19|646.08|642.72|0
1646094690000|2022-03-01 00:31:30|645.85|642.49|645.85|642.49|645.85|642.49|645.74|642.38|0
1646094700000|2022-03-01 00:31:40|645.62|642.26|645.85|642.49|645.85|642.49|645.62|642.26|0
1646094720000|2022-03-01 00:32:00|646.32|642.96|646.32|642.96|646.32|642.96|646.2|642.84|0
1646094730000|2022-03-01 00:32:10|646.08|642.72|645.74|642.38|646.08|642.72|645.74|642.38|0
1646094740000|2022-03-01 00:32:20|645.62|642.26|645.62|642.26|645.62|642.26|645.62|642.26|0
1646094750000|2022-03-01 00:32:30|645.38|642.02|645.38|642.02|645.62|642.26|645.38|642.02|0
1646094760000|2022-03-01 00:32:40|645.15|641.79|645.27|641.91|645.38|642.02|645.15|641.79|0
1646094770000|2022-03-01 00:32:50|645.62|642.26|645.85|642.49|645.85|642.49|645.62|642.26|0
1646094780000|2022-03-01 00:33:00|645.97|642.61|645.38|642.02|645.97|642.61|645.38|642.02|0
1646094790000|2022-03-01 00:33:10|645.15|641.79|645.04|641.68|645.15|641.79|645.04|641.68|0
1646094800000|2022-03-01 00:33:20|644.92|641.56|645.27|641.91|645.27|641.91|644.92|641.56|0
1646094810000|2022-03-01 00:33:30|645.15|641.79|645.27|641.91|645.27|641.91|645.04|641.68|0
1646094820000|2022-03-01 00:33:40|645.38|642.02|645.85|642.49|645.85|642.49|645.38|642.02|0
1646094830000|2022-03-01 00:33:50|646.31|642.95|646.44|643.08|646.44|643.08|646.31|642.95|0
1646094840000|2022-03-01 00:34:00|646.31|642.95|646.55|643.19|646.55|643.19|646.31|642.95|0
1646094850000|2022-03-01 00:34:10|646.44|643.08|646.55|643.19|646.55|643.19|646.44|643.08|0
1646094860000|2022-03-01 00:34:20|646.44|643.08|646.55|643.19|646.55|643.19|646.31|642.95|0
1646094870000|2022-03-01 00:34:30|646.2|642.84|645.74|642.38|646.2|642.84|645.74|642.38|0
1646094880000|2022-03-01 00:34:40|646.08|642.72|646.08|642.72|646.2|642.84|646.08|642.72|0
1646094890000|2022-03-01 00:34:50|645.85|642.49|645.97|642.61|645.97|642.61|645.85|642.49|0
1646094900000|2022-03-01 00:35:00|645.74|642.38|645.62|642.26|645.74|642.38|645.62|642.26|0
1646094910000|2022-03-01 00:35:10|645.38|642.02|645.62|642.26|645.62|642.26|645.38|642.02|0
1646094920000|2022-03-01 00:35:20|645.38|642.02|645.5|642.14|645.5|642.14|645.38|642.02|0
1646094930000|2022-03-01 00:35:30|645.62|642.26|646.08|642.72|646.08|642.72|645.62|642.26|0
1646094940000|2022-03-01 00:35:40|646.31|642.95|646.31|642.95|646.31|642.95|646.31|642.95|0
1646094950000|2022-03-01 00:35:50|646.08|642.72|646.2|642.84|646.2|642.84|646.08|642.72|0
1646094960000|2022-03-01 00:36:00|646.08|642.72|646.2|642.84|646.31|642.95|646.08|642.72|0
1646094970000|2022-03-01 00:36:10|646.31|642.95|646.31|642.95|646.31|642.95|646.31|642.95|0
1646094980000|2022-03-01 00:36:20|646.44|643.08|646.31|642.95|646.44|643.08|646.31|642.95|0
1646094990000|2022-03-01 00:36:30|646.67|643.31|646.55|643.19|646.67|643.31|646.55|643.19|0
1646095000000|2022-03-01 00:36:40|646.44|643.08|646.31|642.95|646.44|643.08|646.31|642.95|0
1646095010000|2022-03-01 00:36:50|646.78|643.42|646.67|643.31|646.78|643.42|646.67|643.31|0
1646095020000|2022-03-01 00:37:00|646.78|643.42|647.01|643.65|647.01|643.65|646.78|643.42|0
1646095040000|2022-03-01 00:37:20|646.78|643.42|647.01|643.65|647.01|643.65|646.55|643.19|0
1646095050000|2022-03-01 00:37:30|646.78|643.42|646.67|643.31|646.78|643.42|646.67|643.31|0
1646095060000|2022-03-01 00:37:40|646.78|643.42|646.78|643.42|647.01|643.65|646.78|643.42|0
1646095080000|2022-03-01 00:38:00|646.55|643.19|645.85|642.49|646.55|643.19|645.85|642.49|0
1646095090000|2022-03-01 00:38:10|646.08|642.72|646.78|643.42|646.78|643.42|646.08|642.72|0
1646095100000|2022-03-01 00:38:20|646.67|643.31|646.2|642.84|646.67|643.31|646.2|642.84|0
1646095110000|2022-03-01 00:38:30|646.08|642.72|645.15|641.79|646.08|642.72|645.15|641.79|0
1646095120000|2022-03-01 00:38:40|645.04|641.68|645.15|641.79|645.15|641.79|644.92|641.56|0
1646095130000|2022-03-01 00:38:50|645.62|642.26|646.08|642.72|646.08|642.72|645.62|642.26|0
1646095140000|2022-03-01 00:39:00|645.85|642.49|645.85|642.49|645.85|642.49|645.85|642.49|0
1646095150000|2022-03-01 00:39:10|646.08|642.72|645.62|642.26|646.08|642.72|645.62|642.26|0
1646095160000|2022-03-01 00:39:20|645.85|642.49|645.97|642.61|645.97|642.61|645.62|642.26|0
1646095170000|2022-03-01 00:39:30|645.85|642.49|646.08|642.72|646.08|642.72|645.85|642.49|0
1646095180000|2022-03-01 00:39:40|646.31|642.95|647.01|643.65|647.01|643.65|646.31|642.95|0
1646095190000|2022-03-01 00:39:50|647.48|644.12|646.78|643.42|647.48|644.12|646.55|643.19|0
1646095200000|2022-03-01 00:40:00|646.55|643.19|646.08|642.72|646.55|643.19|646.08|642.72|0
1646095210000|2022-03-01 00:40:10|646.31|642.95|646.43|643.07|646.43|643.07|646.31|642.95|0
1646095220000|2022-03-01 00:40:20|646.55|643.19|646.43|643.07|646.78|643.42|646.43|643.07|0
1646095240000|2022-03-01 00:40:40|646.31|642.95|646.08|642.72|646.31|642.95|646.08|642.72|0
1646095260000|2022-03-01 00:41:00|645.97|642.61|646.08|642.72|646.08|642.72|645.85|642.49|0
1646095270000|2022-03-01 00:41:10|645.85|642.49|645.62|642.26|645.85|642.49|645.62|642.26|0
1646095280000|2022-03-01 00:41:20|645.5|642.14|645.15|641.79|645.5|642.14|645.15|641.79|0
1646095290000|2022-03-01 00:41:30|644.92|641.56|644.68|641.32|644.92|641.56|644.68|641.32|0
1646095310000|2022-03-01 00:41:50|645.15|641.79|645.62|642.26|645.62|642.26|645.15|641.79|0
1646095320000|2022-03-01 00:42:00|645.38|642.02|645.97|642.61|645.97|642.61|645.38|642.02|0
1646095330000|2022-03-01 00:42:10|645.85|642.49|645.85|642.49|645.85|642.49|645.74|642.38|0
1646095340000|2022-03-01 00:42:20|645.74|642.38|645.5|642.14|645.74|642.38|645.5|642.14|0
1646095350000|2022-03-01 00:42:30|645.38|642.02|645.38|642.02|645.38|642.02|645.38|642.02|0
1646095360000|2022-03-01 00:42:40|645.5|642.14|645.38|642.02|645.5|642.14|645.38|642.02|0
1646095370000|2022-03-01 00:42:50|645.61|642.25|645.15|641.79|645.61|642.25|645.15|641.79|0
1646095380000|2022-03-01 00:43:00|645.74|642.38|646.67|643.31|646.67|643.31|645.74|642.38|0
1646095390000|2022-03-01 00:43:10|647.25|643.89|646.67|643.31|647.37|644.01|646.67|643.31|0
1646095400000|2022-03-01 00:43:20|646.78|643.42|646.78|643.42|647.01|643.65|646.78|643.42|0
1646095410000|2022-03-01 00:43:30|647.71|644.35|647.94|644.58|647.94|644.58|647.48|644.12|0
1646095420000|2022-03-01 00:43:40|648.07|644.71|648.64|645.28|648.64|645.28|648.07|644.71|0
1646095430000|2022-03-01 00:43:50|648.41|645.05|648.64|645.28|648.64|645.28|648.41|645.05|0
1646095440000|2022-03-01 00:44:00|648.41|645.05|648.41|645.05|648.41|645.05|648.41|645.05|0
1646095450000|2022-03-01 00:44:10|647.94|644.58|647.6|644.24|647.94|644.58|647.48|644.12|0
1646095460000|2022-03-01 00:44:20|647.71|644.35|647.94|644.58|647.94|644.58|647.71|644.35|0
1646095470000|2022-03-01 00:44:30|648.07|644.71|647.71|644.35|648.07|644.71|647.48|644.12|0
1646095480000|2022-03-01 00:44:40|647.94|644.58|647.94|644.58|647.94|644.58|647.83|644.47|0
1646095490000|2022-03-01 00:44:50|648.18|644.82|647.94|644.58|648.18|644.82|647.94|644.58|0
1646095500000|2022-03-01 00:45:00|647.83|644.47|648.06|644.7|648.06|644.7|647.83|644.47|0
1646095510000|2022-03-01 00:45:10|648.18|644.82|648.41|645.05|648.41|645.05|648.18|644.82|0
1646095520000|2022-03-01 00:45:20|648.18|644.82|647.94|644.58|648.18|644.82|647.94|644.58|0
1646095530000|2022-03-01 00:45:30|648.06|644.7|648.41|645.05|648.41|645.05|648.06|644.7|0
1646095540000|2022-03-01 00:45:40|648.88|645.52|649.11|645.75|649.11|645.75|648.88|645.52|0
1646095550000|2022-03-01 00:45:50|648.76|645.4|648.76|645.4|648.76|645.4|648.64|645.28|0
1646095560000|2022-03-01 00:46:00|648.41|645.05|647.6|644.24|648.41|645.05|647.6|644.24|0
1646095570000|2022-03-01 00:46:10|647.71|644.35|648.3|644.94|648.3|644.94|647.71|644.35|0
1646095580000|2022-03-01 00:46:20|648.41|645.05|648.41|645.05|648.41|645.05|648.3|644.94|0
1646095590000|2022-03-01 00:46:30|648.64|645.28|649.81|646.45|649.81|646.45|648.64|645.28|0
1646095600000|2022-03-01 00:46:40|650.04|646.68|650.74|647.38|650.74|647.38|650.04|646.68|0
1646095610000|2022-03-01 00:46:50|650.63|647.27|650.97|647.61|650.97|647.61|650.51|647.15|0
1646095620000|2022-03-01 00:47:00|650.51|647.15|650.74|647.38|650.74|647.38|650.51|647.15|0
1646095630000|2022-03-01 00:47:10|650.63|647.27|650.51|647.15|650.74|647.38|650.51|647.15|0
1646095640000|2022-03-01 00:47:20|650.74|647.38|651.44|648.08|651.44|648.08|650.74|647.38|0
1646095650000|2022-03-01 00:47:30|651.21|647.85|652.37|649.01|652.37|649.01|651.21|647.85|0
1646095660000|2022-03-01 00:47:40|652.14|648.78|652.14|648.78|652.37|649.01|652.14|648.78|0
1646095670000|2022-03-01 00:47:50|652.37|649.01|652.61|649.25|652.61|649.25|652.37|649.01|0
1646095680000|2022-03-01 00:48:00|652.84|649.48|652.84|649.48|653.07|649.71|652.84|649.48|0
1646095690000|2022-03-01 00:48:10|653.07|649.71|653.07|649.71|653.07|649.71|652.84|649.48|0
1646095700000|2022-03-01 00:48:20|652.84|649.48|652.37|649.01|652.84|649.48|652.37|649.01|0
1646095710000|2022-03-01 00:48:30|652.14|648.78|651.91|648.55|652.14|648.78|651.67|648.31|0
1646095720000|2022-03-01 00:48:40|652.14|648.78|652.03|648.67|652.14|648.78|652.03|648.67|0
1646095730000|2022-03-01 00:48:50|652.61|649.25|653.07|649.71|653.07|649.71|652.61|649.25|0
1646095740000|2022-03-01 00:49:00|653.31|649.95|653.54|650.18|653.54|650.18|653.31|649.95|0
1646095750000|2022-03-01 00:49:10|653.43|650.07|653.78|650.42|653.78|650.42|653.31|649.95|0
1646095760000|2022-03-01 00:49:20|654.48|651.12|654.48|651.12|654.48|651.12|654.24|650.88|0
1646095770000|2022-03-01 00:49:30|654.94|651.58|654.48|651.12|654.94|651.58|654.48|651.12|0
1646095780000|2022-03-01 00:49:40|655.64|652.28|656.35|652.99|656.35|652.99|655.64|652.28|0
1646095790000|2022-03-01 00:49:50|656.81|653.45|656|652.64|656.81|653.45|656|652.64|0
1646095800000|2022-03-01 00:50:00|656.11|652.75|655.18|651.82|656.11|652.75|655.18|651.82|0
1646095810000|2022-03-01 00:50:10|654.94|651.58|655.41|652.05|655.41|652.05|654.94|651.58|0
1646095820000|2022-03-01 00:50:20|655.3|651.94|655.18|651.82|655.3|651.94|655.18|651.82|0
1646095830000|2022-03-01 00:50:30|655.41|652.05|655.41|652.05|655.64|652.28|655.41|652.05|0
1646095840000|2022-03-01 00:50:40|654.94|651.58|654.71|651.35|654.94|651.58|654.48|651.12|0
1646095850000|2022-03-01 00:50:50|654.94|651.58|654.48|651.12|654.94|651.58|654.48|651.12|0
1646095860000|2022-03-01 00:51:00|654.24|650.88|654.48|651.12|655.18|651.82|654.24|650.88|0
1646095870000|2022-03-01 00:51:10|654.24|650.88|654.24|650.88|654.24|650.88|654.24|650.88|0
1646095880000|2022-03-01 00:51:20|654.36|651|654.13|650.77|654.36|651|654.13|650.77|0
1646095890000|2022-03-01 00:51:30|654.01|650.65|652.84|649.48|654.01|650.65|652.84|649.48|0
1646095900000|2022-03-01 00:51:40|652.37|649.01|652.84|649.48|652.84|649.48|652.37|649.01|0
1646095910000|2022-03-01 00:51:50|653.07|649.71|653.2|649.84|653.2|649.84|653.07|649.71|0
1646095920000|2022-03-01 00:52:00|653.31|649.95|652.14|648.78|653.31|649.95|652.14|648.78|0
1646095930000|2022-03-01 00:52:10|651.91|648.55|652.14|648.78|652.37|649.01|651.91|648.55|0
1646095940000|2022-03-01 00:52:20|652.84|649.48|653.07|649.71|653.07|649.71|652.73|649.37|0
1646095950000|2022-03-01 00:52:30|653.31|649.95|653.2|649.84|653.31|649.95|653.2|649.84|0
1646095960000|2022-03-01 00:52:40|653.07|649.71|653.31|649.95|653.31|649.95|653.07|649.71|0
1646095970000|2022-03-01 00:52:50|652.61|649.25|652.5|649.14|652.61|649.25|652.37|649.01|0
1646095980000|2022-03-01 00:53:00|652.14|648.78|652.14|648.78|652.14|648.78|652.14|648.78|0
1646095990000|2022-03-01 00:53:10|652.37|649.01|652.26|648.9|652.37|649.01|652.26|648.9|0
1646096000000|2022-03-01 00:53:20|652.37|649.01|652.37|649.01|652.61|649.25|652.37|649.01|0
1646096010000|2022-03-01 00:53:30|652.61|649.25|653.2|649.84|653.2|649.84|652.61|649.25|0
1646096020000|2022-03-01 00:53:40|653.66|650.3|653.54|650.18|653.9|650.54|653.54|650.18|0
1646096030000|2022-03-01 00:53:50|653.31|649.95|653.54|650.18|653.9|650.54|653.31|649.95|0
1646096040000|2022-03-01 00:54:00|653.66|650.3|653.07|649.71|653.66|650.3|653.07|649.71|0
1646096050000|2022-03-01 00:54:10|652.84|649.48|653.07|649.71|653.07|649.71|652.84|649.48|0
1646096060000|2022-03-01 00:54:20|652.37|649.01|652.37|649.01|652.37|649.01|652.14|648.78|0
1646096070000|2022-03-01 00:54:30|652.14|648.78|651.44|648.08|652.14|648.78|651.44|648.08|0
1646096080000|2022-03-01 00:54:40|651.67|648.31|651.79|648.43|651.79|648.43|651.56|648.2|0
1646096090000|2022-03-01 00:54:50|652.37|649.01|652.37|649.01|652.37|649.01|652.37|649.01|0
1646096100000|2022-03-01 00:55:00|652.14|648.78|652.49|649.13|652.49|649.13|652.14|648.78|0
1646096110000|2022-03-01 00:55:10|651.67|648.31|651.44|648.08|651.91|648.55|651.44|648.08|0
1646096120000|2022-03-01 00:55:20|651.33|647.97|650.74|647.38|651.44|648.08|650.74|647.38|0
1646096130000|2022-03-01 00:55:30|651.44|648.08|651.21|647.85|651.44|648.08|651.21|647.85|0
1646096140000|2022-03-01 00:55:40|651.44|648.08|651.21|647.85|651.44|648.08|651.21|647.85|0
1646096150000|2022-03-01 00:55:50|650.97|647.61|651.67|648.31|651.67|648.31|650.97|647.61|0
1646096160000|2022-03-01 00:56:00|650.74|647.38|650.74|647.38|650.97|647.61|650.74|647.38|0
1646096170000|2022-03-01 00:56:10|650.27|646.91|650.51|647.15|650.51|647.15|650.27|646.91|0
1646096180000|2022-03-01 00:56:20|650.74|647.38|651.21|647.85|651.21|647.85|650.74|647.38|0
1646096190000|2022-03-01 00:56:30|650.74|647.38|650.97|647.61|650.97|647.61|650.74|647.38|0
1646096200000|2022-03-01 00:56:40|650.86|647.5|650.86|647.5|651.21|647.85|650.74|647.38|0
1646096210000|2022-03-01 00:56:50|650.27|646.91|650.16|646.8|650.27|646.91|650.04|646.68|0
1646096220000|2022-03-01 00:57:00|650.04|646.68|649.81|646.45|650.27|646.91|649.81|646.45|0
1646096230000|2022-03-01 00:57:10|650.04|646.68|650.74|647.38|650.74|647.38|650.04|646.68|0
1646096240000|2022-03-01 00:57:20|650.27|646.91|650.27|646.91|650.27|646.91|650.04|646.68|0
1646096250000|2022-03-01 00:57:30|650.51|647.15|650.51|647.15|650.74|647.38|650.51|647.15|0
1646096260000|2022-03-01 00:57:40|650.63|647.27|650.74|647.38|650.74|647.38|650.51|647.15|0
1646096270000|2022-03-01 00:57:50|650.04|646.68|650.39|647.03|650.39|647.03|650.04|646.68|0
1646096280000|2022-03-01 00:58:00|650.27|646.91|650.27|646.91|650.27|646.91|650.04|646.68|0
1646096290000|2022-03-01 00:58:10|650.16|646.8|650.04|646.68|650.27|646.91|650.04|646.68|0
1646096300000|2022-03-01 00:58:20|650.74|647.38|650.86|647.5|651.09|647.73|650.74|647.38|0
1646096310000|2022-03-01 00:58:30|651.09|647.73|651.67|648.31|651.67|648.31|650.97|647.61|0
1646096320000|2022-03-01 00:58:40|650.86|647.5|650.63|647.27|650.86|647.5|650.51|647.15|0
1646096330000|2022-03-01 00:58:50|650.74|647.38|650.51|647.15|650.74|647.38|650.51|647.15|0
1646096340000|2022-03-01 00:59:00|650.63|647.27|650.51|647.15|650.74|647.38|650.51|647.15|0
1646096350000|2022-03-01 00:59:10|650.63|647.27|650.16|646.8|650.63|647.27|650.16|646.8|0
1646096360000|2022-03-01 00:59:20|650.04|646.68|650.04|646.68|650.27|646.91|650.04|646.68|0
1646096370000|2022-03-01 00:59:30|649.57|646.21|649.57|646.21|649.81|646.45|649.57|646.21|0
1646096380000|2022-03-01 00:59:40|649.69|646.33|650.27|646.91|650.27|646.91|649.69|646.33|0
1646096390000|2022-03-01 00:59:50|650.04|646.68|650.51|647.15|650.51|647.15|650.04|646.68|0
1646096400000|2022-03-01 01:00:00|650.27|646.91|650.04|646.68|650.27|646.91|649.81|646.45|0
1646096410000|2022-03-01 01:00:10|650.39|647.03|650.39|647.03|650.51|647.15|650.39|647.03|0
1646096420000|2022-03-01 01:00:20|650.04|646.68|649.57|646.21|650.27|646.91|649.57|646.21|0
1646096430000|2022-03-01 01:00:30|649.81|646.45|651.21|647.85|651.21|647.85|649.81|646.45|0
1646096440000|2022-03-01 01:00:40|651.44|648.08|652.14|648.78|652.14|648.78|651.44|648.08|0
1646096450000|2022-03-01 01:00:50|651.91|648.55|651.44|648.08|651.91|648.55|651.21|647.85|0
1646096460000|2022-03-01 01:01:00|651.09|647.73|650.27|646.91|651.09|647.73|650.27|646.91|0
1646096470000|2022-03-01 01:01:10|649.81|646.45|649.34|645.98|649.81|646.45|649.34|645.98|0
1646096480000|2022-03-01 01:01:20|649.11|645.75|648.87|645.51|649.11|645.75|648.87|645.51|0
1646096490000|2022-03-01 01:01:30|649.11|645.75|649.57|646.21|649.57|646.21|649.11|645.75|0
1646096500000|2022-03-01 01:01:40|649.46|646.1|649.81|646.45|649.81|646.45|649.46|646.1|0
1646096510000|2022-03-01 01:01:50|649.57|646.21|649.57|646.21|649.57|646.21|649.34|645.98|0
1646096520000|2022-03-01 01:02:00|649.11|645.75|650.04|646.68|650.04|646.68|649.11|645.75|0
1646096530000|2022-03-01 01:02:10|650.27|646.91|649.69|646.33|650.27|646.91|649.69|646.33|0
1646096540000|2022-03-01 01:02:20|649.81|646.45|650.27|646.91|650.51|647.15|649.81|646.45|0
1646096550000|2022-03-01 01:02:30|650.16|646.8|649.93|646.57|650.16|646.8|649.93|646.57|0
1646096560000|2022-03-01 01:02:40|650.04|646.68|650.27|646.91|650.51|647.15|650.04|646.68|0
1646096570000|2022-03-01 01:02:50|650.39|647.03|650.51|647.15|650.51|647.15|650.39|647.03|0
1646096580000|2022-03-01 01:03:00|650.39|647.03|650.27|646.91|650.39|647.03|650.04|646.68|0
1646096590000|2022-03-01 01:03:10|650.51|647.15|650.39|647.03|650.51|647.15|650.04|646.68|0
1646096600000|2022-03-01 01:03:20|650.51|647.15|649.69|646.33|650.51|647.15|649.69|646.33|0
1646096610000|2022-03-01 01:03:30|650.04|646.68|649.81|646.45|650.04|646.68|649.81|646.45|0
1646096620000|2022-03-01 01:03:40|650.04|646.68|650.04|646.68|650.04|646.68|650.04|646.68|0
1646096630000|2022-03-01 01:03:50|649.81|646.45|649.57|646.21|649.81|646.45|649.57|646.21|0
1646096640000|2022-03-01 01:04:00|649.23|645.87|649.23|645.87|649.23|645.87|649.23|645.87|0
1646096650000|2022-03-01 01:04:10|649.34|645.98|652.84|649.48|652.84|649.48|649.34|645.98|0
1646096660000|2022-03-01 01:04:20|653.07|649.71|653.31|649.95|653.43|650.07|653.07|649.71|0
1646096670000|2022-03-01 01:04:30|652.84|649.48|652.37|649.01|652.84|649.48|652.37|649.01|0
1646096680000|2022-03-01 01:04:40|651.44|648.08|651.33|647.97|651.91|648.55|651.21|647.85|0
1646096690000|2022-03-01 01:04:50|650.97|647.61|650.86|647.5|650.97|647.61|650.86|647.5|0
1646096700000|2022-03-01 01:05:00|650.74|647.38|650.63|647.27|650.74|647.38|650.63|647.27|0
1646096710000|2022-03-01 01:05:10|650.39|647.03|650.74|647.38|650.74|647.38|650.39|647.03|0
1646096720000|2022-03-01 01:05:20|650.51|647.15|650.74|647.38|650.74|647.38|650.51|647.15|0
1646096730000|2022-03-01 01:05:30|651.67|648.31|651.44|648.08|651.67|648.31|651.2|647.84|0
1646096740000|2022-03-01 01:05:40|651.33|647.97|650.74|647.38|651.33|647.97|650.74|647.38|0
1646096750000|2022-03-01 01:05:50|650.63|647.27|650.39|647.03|650.63|647.27|650.39|647.03|0
1646096760000|2022-03-01 01:06:00|650.27|646.91|650.5|647.14|650.5|647.14|650.27|646.91|0
1646096770000|2022-03-01 01:06:10|650.39|647.03|650.5|647.14|650.5|647.14|650.27|646.91|0
1646096780000|2022-03-01 01:06:20|650.27|646.91|650.27|646.91|650.27|646.91|650.27|646.91|0
1646096790000|2022-03-01 01:06:30|650.5|647.14|650.5|647.14|650.5|647.14|650.5|647.14|0
1646096800000|2022-03-01 01:06:40|650.39|647.03|650.39|647.03|650.39|647.03|650.39|647.03|0
1646096810000|2022-03-01 01:06:50|650.27|646.91|649.81|646.45|650.27|646.91|649.69|646.33|0
1646096820000|2022-03-01 01:07:00|649.69|646.33|649.69|646.33|649.69|646.33|649.69|646.33|0
1646096830000|2022-03-01 01:07:10|649.81|646.45|649.57|646.21|649.81|646.45|649.57|646.21|0
1646096840000|2022-03-01 01:07:20|648.41|645.05|648.17|644.81|648.41|645.05|647.24|643.88|0
1646096850000|2022-03-01 01:07:30|648.06|644.7|647.94|644.58|648.06|644.7|647.94|644.58|0
1646096860000|2022-03-01 01:07:40|648.17|644.81|647.94|644.58|648.17|644.81|647.94|644.58|0
1646096870000|2022-03-01 01:07:50|647.71|644.35|647.71|644.35|647.71|644.35|647.71|644.35|0
1646096880000|2022-03-01 01:08:00|647.47|644.11|647.24|643.88|647.47|644.11|647.24|643.88|0
1646096890000|2022-03-01 01:08:10|647.47|644.11|647.01|643.65|647.47|644.11|647.01|643.65|0
1646096900000|2022-03-01 01:08:20|647.24|643.88|647.01|643.65|647.24|643.88|647.01|643.65|0
1646096910000|2022-03-01 01:08:30|646.78|643.42|646.78|643.42|646.9|643.54|646.78|643.42|0
1646096920000|2022-03-01 01:08:40|647.47|644.11|647.94|644.58|647.94|644.58|647.47|644.11|0
1646096930000|2022-03-01 01:08:50|647.83|644.47|647.71|644.35|647.94|644.58|647.71|644.35|0
1646096940000|2022-03-01 01:09:00|647.47|644.11|647.47|644.11|647.47|644.11|647.47|644.11|0
1646096950000|2022-03-01 01:09:10|647.36|644|647.36|644|647.36|644|647.36|644|0
1646096960000|2022-03-01 01:09:20|647.24|643.88|647.94|644.58|647.94|644.58|647.24|643.88|0
1646096970000|2022-03-01 01:09:30|647.47|644.11|647.24|643.88|647.47|644.11|647.24|643.88|0
1646096980000|2022-03-01 01:09:40|646.77|643.41|647.94|644.58|647.94|644.58|646.77|643.41|0
1646096990000|2022-03-01 01:09:50|648.06|644.7|647.94|644.58|648.06|644.7|647.71|644.35|0
1646097000000|2022-03-01 01:10:00|648.06|644.7|648.29|644.93|648.53|645.17|647.94|644.58|0
1646097010000|2022-03-01 01:10:10|648.17|644.81|648.64|645.28|648.64|645.28|648.17|644.81|0
1646097020000|2022-03-01 01:10:20|648.53|645.17|648.17|644.81|648.64|645.28|648.17|644.81|0
1646097030000|2022-03-01 01:10:30|648.29|644.93|648.53|645.17|648.64|645.28|648.29|644.93|0
1646097040000|2022-03-01 01:10:40|648.64|645.28|648.17|644.81|648.64|645.28|648.17|644.81|0
1646097050000|2022-03-01 01:10:50|648.41|645.05|647.71|644.35|648.41|645.05|647.71|644.35|0
1646097060000|2022-03-01 01:11:00|647.94|644.58|647.71|644.35|647.94|644.58|647.71|644.35|0
1646097070000|2022-03-01 01:11:10|647.47|644.11|647.47|644.11|647.59|644.23|647.47|644.11|0
1646097080000|2022-03-01 01:11:20|647.71|644.35|648.29|644.93|648.29|644.93|647.71|644.35|0
1646097090000|2022-03-01 01:11:30|648.41|645.05|648.41|645.05|648.41|645.05|648.17|644.81|0
1646097100000|2022-03-01 01:11:40|648.06|644.7|648.06|644.7|648.17|644.81|648.06|644.7|0
1646097110000|2022-03-01 01:11:50|648.17|644.81|648.29|644.93|648.29|644.93|648.17|644.81|0
1646097120000|2022-03-01 01:12:00|648.41|645.05|648.64|645.28|648.87|645.51|648.41|645.05|0
1646097130000|2022-03-01 01:12:10|648.53|645.17|648.41|645.05|648.64|645.28|648.41|645.05|0
1646097140000|2022-03-01 01:12:20|648.53|645.17|648.64|645.28|648.64|645.28|648.53|645.17|0
1646097150000|2022-03-01 01:12:30|648.53|645.17|647.71|644.35|648.64|645.28|647.71|644.35|0
1646097160000|2022-03-01 01:12:40|647.83|644.47|647.94|644.58|647.94|644.58|647.83|644.47|0
1646097170000|2022-03-01 01:12:50|647.83|644.47|648.17|644.81|648.17|644.81|647.83|644.47|0
1646097180000|2022-03-01 01:13:00|647.94|644.58|647.94|644.58|647.94|644.58|647.83|644.47|0
1646097190000|2022-03-01 01:13:10|648.29|644.93|648.87|645.51|648.87|645.51|648.29|644.93|0
1646097200000|2022-03-01 01:13:20|648.76|645.4|648.76|645.4|648.76|645.4|648.76|645.4|0
1646097210000|2022-03-01 01:13:30|648.87|645.51|648.76|645.4|648.87|645.51|648.76|645.4|0
1646097220000|2022-03-01 01:13:40|648.64|645.28|648.76|645.4|648.76|645.4|648.64|645.28|0
1646097230000|2022-03-01 01:13:50|648.87|645.51|648.41|645.05|648.87|645.51|648.41|645.05|0
1646097240000|2022-03-01 01:14:00|648.17|644.81|647.83|644.47|648.17|644.81|647.83|644.47|0
1646097250000|2022-03-01 01:14:10|648.29|644.93|648.64|645.28|648.64|645.28|648.29|644.93|0
1646097270000|2022-03-01 01:14:30|648.76|645.4|648.53|645.17|648.87|645.51|648.53|645.17|0
1646097280000|2022-03-01 01:14:40|648.87|645.51|648.53|645.17|648.87|645.51|648.53|645.17|0
1646097290000|2022-03-01 01:14:50|647.94|644.58|647.94|644.58|647.94|644.58|647.71|644.35|0
1646097300000|2022-03-01 01:15:00|647.71|644.35|648.87|645.51|648.87|645.51|647.71|644.35|0
1646097310000|2022-03-01 01:15:10|649.1|645.74|649.34|645.98|650.04|646.68|649.1|645.74|0
1646097320000|2022-03-01 01:15:20|649.57|646.21|649.57|646.21|649.69|646.33|649.57|646.21|0
1646097330000|2022-03-01 01:15:30|650.04|646.68|649.57|646.21|650.04|646.68|649.57|646.21|0
1646097340000|2022-03-01 01:15:40|649.8|646.44|649.57|646.21|649.8|646.44|649.46|646.1|0
1646097350000|2022-03-01 01:15:50|649.46|646.1|648.87|645.51|649.46|646.1|648.87|645.51|0
1646097360000|2022-03-01 01:16:00|649.57|646.21|649.57|646.21|649.57|646.21|649.57|646.21|0
1646097370000|2022-03-01 01:16:10|649.34|645.98|649.34|645.98|649.34|645.98|649.34|645.98|0
1646097380000|2022-03-01 01:16:20|648.87|645.51|649.46|646.1|649.46|646.1|648.87|645.51|0
1646097390000|2022-03-01 01:16:30|650.04|646.68|650.04|646.68|650.16|646.8|650.04|646.68|0
1646097400000|2022-03-01 01:16:40|650.27|646.91|650.74|647.38|650.74|647.38|650.27|646.91|0
1646097410000|2022-03-01 01:16:50|650.5|647.14|650.16|646.8|650.5|647.14|650.16|646.8|0
1646097420000|2022-03-01 01:17:00|650.27|646.91|649.46|646.1|650.27|646.91|649.34|645.98|0
1646097430000|2022-03-01 01:17:10|649.8|646.44|649.34|645.98|649.8|646.44|649.34|645.98|0
1646097440000|2022-03-01 01:17:20|649.46|646.1|649.23|645.87|649.46|646.1|649.1|645.74|0
1646097450000|2022-03-01 01:17:30|649.8|646.44|649.1|645.74|649.8|646.44|648.99|645.63|0
1646097460000|2022-03-01 01:17:40|648.87|645.51|649.46|646.1|649.46|646.1|648.87|645.51|0
1646097470000|2022-03-01 01:17:50|649.57|646.21|649.69|646.33|649.69|646.33|649.57|646.21|0
1646097480000|2022-03-01 01:18:00|649.57|646.21|650.04|646.68|650.04|646.68|649.57|646.21|0
1646097490000|2022-03-01 01:18:10|649.8|646.44|649.92|646.56|649.92|646.56|649.57|646.21|0
1646097500000|2022-03-01 01:18:20|649.8|646.44|649.57|646.21|649.8|646.44|649.57|646.21|0
1646097510000|2022-03-01 01:18:30|649.1|645.74|649.1|645.74|649.34|645.98|649.1|645.74|0
1646097520000|2022-03-01 01:18:40|648.4|645.04|649.1|645.74|649.1|645.74|648.4|645.04|0
1646097530000|2022-03-01 01:18:50|648.87|645.51|649.1|645.74|649.1|645.74|648.87|645.51|0
1646097540000|2022-03-01 01:19:00|649.34|645.98|648.99|645.63|649.34|645.98|648.99|645.63|0
1646097550000|2022-03-01 01:19:10|648.87|645.51|649.34|645.98|649.34|645.98|648.87|645.51|0
1646097560000|2022-03-01 01:19:20|648.99|645.63|649.34|645.98|649.34|645.98|648.87|645.51|0
1646097570000|2022-03-01 01:19:30|649.46|646.1|649.1|645.74|649.46|646.1|649.1|645.74|0
1646097580000|2022-03-01 01:19:40|648.99|645.63|649.1|645.74|649.1|645.74|648.99|645.63|0
1646097590000|2022-03-01 01:19:50|648.87|645.51|648.99|645.63|648.99|645.63|648.76|645.4|0
1646097600000|2022-03-01 01:20:00|649.57|646.21|648.99|645.63|649.57|646.21|648.99|645.63|0
1646097610000|2022-03-01 01:20:10|649.34|645.98|649.1|645.74|649.34|645.98|649.1|645.74|0
1646097620000|2022-03-01 01:20:20|648.99|645.63|649.1|645.74|649.1|645.74|648.99|645.63|0
1646097630000|2022-03-01 01:20:30|648.76|645.4|649.1|645.74|649.1|645.74|648.76|645.4|0
1646097640000|2022-03-01 01:20:40|649.22|645.86|649.22|645.86|649.34|645.98|649.1|645.74|0
1646097650000|2022-03-01 01:20:50|649.34|645.98|649.1|645.74|649.34|645.98|649.1|645.74|0
1646097660000|2022-03-01 01:21:00|648.99|645.63|648.87|645.51|648.99|645.63|648.87|645.51|0
1646097670000|2022-03-01 01:21:10|648.64|645.28|648.64|645.28|648.64|645.28|648.64|645.28|0
1646097680000|2022-03-01 01:21:20|648.17|644.81|648.17|644.81|648.17|644.81|648.17|644.81|0
1646097690000|2022-03-01 01:21:30|648.06|644.7|647.83|644.47|648.06|644.7|647.83|644.47|0
1646097700000|2022-03-01 01:21:40|647.7|644.34|647.59|644.23|647.7|644.34|647.47|644.11|0
1646097710000|2022-03-01 01:21:50|647.7|644.34|647.7|644.34|647.7|644.34|647.47|644.11|0
1646097720000|2022-03-01 01:22:00|647.94|644.58|647.7|644.34|647.94|644.58|647.59|644.23|0
1646097730000|2022-03-01 01:22:10|647.83|644.47|647.83|644.47|647.83|644.47|647.7|644.34|0
1646097740000|2022-03-01 01:22:20|647.7|644.34|647.24|643.88|647.7|644.34|647.24|643.88|0
1646097750000|2022-03-01 01:22:30|647.36|644|647.59|644.23|647.59|644.23|647.36|644|0
1646097760000|2022-03-01 01:22:40|647.47|644.11|647.13|643.77|647.47|644.11|647.13|643.77|0
1646097770000|2022-03-01 01:22:50|646.89|643.53|646.89|643.53|646.89|643.53|646.77|643.41|0
1646097780000|2022-03-01 01:23:00|646.77|643.41|646.54|643.18|646.77|643.41|646.54|643.18|0
1646097790000|2022-03-01 01:23:10|646.77|643.41|646.43|643.07|646.77|643.41|646.43|643.07|0
1646097800000|2022-03-01 01:23:20|646.31|642.95|647.01|643.65|647.01|643.65|646.31|642.95|0
1646097810000|2022-03-01 01:23:30|646.77|643.41|646.77|643.41|646.77|643.41|646.77|643.41|0
1646097820000|2022-03-01 01:23:40|646.66|643.3|646.54|643.18|646.66|643.3|646.54|643.18|0
1646097830000|2022-03-01 01:23:50|646.77|643.41|646.89|643.53|646.89|643.53|646.77|643.41|0
1646097840000|2022-03-01 01:24:00|646.77|643.41|646.66|643.3|646.77|643.41|646.66|643.3|0
1646097850000|2022-03-01 01:24:10|646.77|643.41|646.66|643.3|646.77|643.41|646.54|643.18|0
1646097860000|2022-03-01 01:24:20|646.77|643.41|646.54|643.18|646.77|643.41|646.54|643.18|0
1646097870000|2022-03-01 01:24:30|646.66|643.3|646.77|643.41|646.77|643.41|646.66|643.3|0
1646097880000|2022-03-01 01:24:40|646.89|643.53|646.89|643.53|647.13|643.77|646.89|643.53|0
1646097890000|2022-03-01 01:24:50|646.77|643.41|647.24|643.88|647.24|643.88|646.77|643.41|0
1646097900000|2022-03-01 01:25:00|647.01|643.65|647.24|643.88|647.24|643.88|647.01|643.65|0
1646097910000|2022-03-01 01:25:10|647.36|644|647.79|644.43|648.02|644.66|647.36|644|0
1646097920000|2022-03-01 01:25:20|647.91|644.55|647.79|644.43|647.91|644.55|647.79|644.43|0
1646097930000|2022-03-01 01:25:30|648.25|644.89|648.48|645.12|648.48|645.12|648.14|644.78|0
1646097940000|2022-03-01 01:25:40|648.72|645.36|648.95|645.59|648.95|645.59|648.72|645.36|0
1646097950000|2022-03-01 01:25:50|648.72|645.36|648.61|645.25|648.72|645.36|648.61|645.25|0
1646097960000|2022-03-01 01:26:00|648.48|645.12|648.25|644.89|648.48|645.12|648.25|644.89|0
1646097970000|2022-03-01 01:26:10|648.37|645.01|648.61|645.25|648.61|645.25|648.37|645.01|0
1646097980000|2022-03-01 01:26:20|648.48|645.12|649.54|646.18|649.54|646.18|648.48|645.12|0
1646097990000|2022-03-01 01:26:30|649.65|646.29|649.18|645.82|649.65|646.29|649.07|645.71|0
1646098000000|2022-03-01 01:26:40|649.65|646.29|649.42|646.06|649.65|646.29|649.42|646.06|0
1646098010000|2022-03-01 01:26:50|649.18|645.82|649.77|646.41|649.88|646.52|649.18|645.82|0
1646098020000|2022-03-01 01:27:00|649.65|646.29|649.18|645.82|649.65|646.29|649.18|645.82|0
1646098030000|2022-03-01 01:27:10|648.95|645.59|648.6|645.24|648.95|645.59|648.48|645.12|0
1646098040000|2022-03-01 01:27:20|648.48|645.12|648.95|645.59|648.95|645.59|648.48|645.12|0
1646098050000|2022-03-01 01:27:30|649.18|645.82|648.95|645.59|649.18|645.82|648.95|645.59|0
1646098060000|2022-03-01 01:27:40|649.07|645.71|649.07|645.71|649.07|645.71|648.95|645.59|0
1646098070000|2022-03-01 01:27:50|649.18|645.82|649.18|645.82|649.18|645.82|649.07|645.71|0
1646098080000|2022-03-01 01:28:00|649.3|645.94|649.07|645.71|649.3|645.94|649.07|645.71|0
1646098090000|2022-03-01 01:28:10|649.18|645.82|648.6|645.24|649.18|645.82|648.48|645.12|0
1646098100000|2022-03-01 01:28:20|648.48|645.12|647.55|644.19|648.48|645.12|647.55|644.19|0
1646098110000|2022-03-01 01:28:30|647.67|644.31|647.55|644.19|647.67|644.31|647.21|643.85|0
1646098120000|2022-03-01 01:28:40|647.32|643.96|647.32|643.96|647.32|643.96|647.32|643.96|0
1646098130000|2022-03-01 01:28:50|647.09|643.73|647.09|643.73|647.09|643.73|646.98|643.62|0
1646098140000|2022-03-01 01:29:00|647.21|643.85|647.09|643.73|647.21|643.85|647.09|643.73|0
1646098150000|2022-03-01 01:29:10|647.21|643.85|646.85|643.49|647.32|643.96|646.85|643.49|0
1646098160000|2022-03-01 01:29:20|646.98|643.62|646.62|643.26|646.98|643.62|646.62|643.26|0
1646098170000|2022-03-01 01:29:30|646.39|643.03|646.62|643.26|646.74|643.38|646.39|643.03|0
1646098180000|2022-03-01 01:29:40|646.74|643.38|646.74|643.38|646.85|643.49|646.74|643.38|0
1646098190000|2022-03-01 01:29:50|646.62|643.26|646.51|643.15|646.62|643.26|646.51|643.15|0
1646098200000|2022-03-01 01:30:00|646.39|643.03|645.92|642.56|646.39|643.03|645.23|641.87|0
1646098210000|2022-03-01 01:30:10|646.28|642.92|645.69|642.33|646.28|642.92|645.69|642.33|0
1646098220000|2022-03-01 01:30:20|645.92|642.56|646.05|642.69|646.05|642.69|645.92|642.56|0
1646098230000|2022-03-01 01:30:30|645.92|642.56|645.81|642.45|645.92|642.56|645.69|642.33|0
1646098240000|2022-03-01 01:30:40|645.69|642.33|645.23|641.87|645.69|642.33|645.12|641.76|0
1646098250000|2022-03-01 01:30:50|644.99|641.63|644.99|641.63|645.12|641.76|644.99|641.63|0
1646098260000|2022-03-01 01:31:00|644.88|641.52|645.23|641.87|645.23|641.87|644.88|641.52|0
1646098270000|2022-03-01 01:31:10|644.99|641.63|644.88|641.52|644.99|641.63|644.76|641.4|0
1646098280000|2022-03-01 01:31:20|645.46|642.1|645.81|642.45|645.81|642.45|645.46|642.1|0
1646098290000|2022-03-01 01:31:30|645.69|642.33|645.81|642.45|645.92|642.56|645.69|642.33|0
1646098300000|2022-03-01 01:31:40|646.05|642.69|645.69|642.33|646.05|642.69|645.46|642.1|0
1646098310000|2022-03-01 01:31:50|645.23|641.87|645.35|641.99|645.35|641.99|645.23|641.87|0
1646098320000|2022-03-01 01:32:00|645.23|641.87|645.81|642.45|645.81|642.45|645.23|641.87|0
1646098330000|2022-03-01 01:32:10|646.16|642.8|646.16|642.8|646.16|642.8|646.16|642.8|0
1646098340000|2022-03-01 01:32:20|646.39|643.03|646.62|643.26|646.62|643.26|646.39|643.03|0
1646098350000|2022-03-01 01:32:30|646.39|643.03|646.28|642.92|646.62|643.26|646.28|642.92|0
1646098360000|2022-03-01 01:32:40|646.39|643.03|646.28|642.92|646.39|643.03|646.28|642.92|0
1646098370000|2022-03-01 01:32:50|646.16|642.8|646.28|642.92|646.39|643.03|646.16|642.8|0
1646098380000|2022-03-01 01:33:00|646.39|643.03|645.92|642.56|646.62|643.26|645.92|642.56|0
1646098390000|2022-03-01 01:33:10|646.04|642.68|645.23|641.87|646.04|642.68|645.23|641.87|0
1646098400000|2022-03-01 01:33:20|645.46|642.1|645.23|641.87|645.46|642.1|645.23|641.87|0
1646098410000|2022-03-01 01:33:30|645.46|642.1|645.46|642.1|645.46|642.1|645.46|642.1|0
1646098420000|2022-03-01 01:33:40|645.69|642.33|645.69|642.33|645.92|642.56|645.58|642.22|0
1646098430000|2022-03-01 01:33:50|645.58|642.22|645.23|641.87|645.58|642.22|644.99|641.63|0
1646098440000|2022-03-01 01:34:00|644.99|641.63|644.88|641.52|644.99|641.63|644.88|641.52|0
1646098450000|2022-03-01 01:34:10|645.58|642.22|646.39|643.03|646.39|643.03|645.58|642.22|0
1646098460000|2022-03-01 01:34:20|646.16|642.8|646.39|643.03|646.39|643.03|646.16|642.8|0
1646098470000|2022-03-01 01:34:30|645.69|642.33|645.35|641.99|645.69|642.33|645.35|641.99|0
1646098480000|2022-03-01 01:34:40|645.23|641.87|644.88|641.52|645.23|641.87|644.76|641.4|0
1646098490000|2022-03-01 01:34:50|643.83|640.47|644.3|640.94|644.3|640.94|643.83|640.47|0
1646098510000|2022-03-01 01:35:10|644.06|640.7|646.04|642.68|646.04|642.68|644.06|640.7|0
1646098520000|2022-03-01 01:35:20|646.16|642.8|645.69|642.33|646.16|642.8|645.69|642.33|0
1646098530000|2022-03-01 01:35:30|645.92|642.56|646.28|642.92|646.28|642.92|645.69|642.33|0
1646098540000|2022-03-01 01:35:40|646.16|642.8|646.16|642.8|646.39|643.03|646.16|642.8|0
1646098550000|2022-03-01 01:35:50|645.46|642.1|645.23|641.87|645.46|642.1|645.23|641.87|0
1646098560000|2022-03-01 01:36:00|645.46|642.1|644.99|641.63|645.46|642.1|644.99|641.63|0
1646098570000|2022-03-01 01:36:10|644.76|641.4|645.11|641.75|645.11|641.75|644.76|641.4|0
1646098580000|2022-03-01 01:36:20|645.35|641.99|645.69|642.33|645.69|642.33|645.35|641.99|0
1646098590000|2022-03-01 01:36:30|644.99|641.63|645.11|641.75|645.35|641.99|644.99|641.63|0
1646098600000|2022-03-01 01:36:40|644.76|641.4|644.99|641.63|645.23|641.87|644.76|641.4|0
1646098610000|2022-03-01 01:36:50|645.35|641.99|645.35|641.99|645.35|641.99|645.23|641.87|0
1646098620000|2022-03-01 01:37:00|644.99|641.63|644.76|641.4|644.99|641.63|644.76|641.4|0
1646098630000|2022-03-01 01:37:10|644.65|641.29|644.42|641.06|644.65|641.29|644.42|641.06|0
1646098640000|2022-03-01 01:37:20|644.3|640.94|644.65|641.29|644.65|641.29|644.3|640.94|0
1646098650000|2022-03-01 01:37:30|644.76|641.4|644.88|641.52|645.23|641.87|644.76|641.4|0
1646098660000|2022-03-01 01:37:40|644.99|641.63|645.23|641.87|645.23|641.87|644.99|641.63|0
1646098670000|2022-03-01 01:37:50|644.99|641.63|644.99|641.63|644.99|641.63|644.88|641.52|0
1646098680000|2022-03-01 01:38:00|645.23|641.87|645.46|642.1|645.46|642.1|645.11|641.75|0
1646098690000|2022-03-01 01:38:10|645.11|641.75|645.11|641.75|645.11|641.75|645.11|641.75|0
1646098700000|2022-03-01 01:38:20|644.99|641.63|645.46|642.1|645.46|642.1|644.99|641.63|0
1646098710000|2022-03-01 01:38:30|645.81|642.45|645.46|642.1|645.81|642.45|645.46|642.1|0
1646098720000|2022-03-01 01:38:40|645.58|642.22|645.69|642.33|645.81|642.45|645.58|642.22|0
1646098730000|2022-03-01 01:38:50|645.58|642.22|645.11|641.75|645.58|642.22|645.11|641.75|0
1646098740000|2022-03-01 01:39:00|645.23|641.87|645.58|642.22|645.69|642.33|645.23|641.87|0
1646098750000|2022-03-01 01:39:10|645.81|642.45|645.58|642.22|645.81|642.45|645.58|642.22|0
1646098760000|2022-03-01 01:39:20|645.81|642.45|645.58|642.22|645.81|642.45|645.46|642.1|0
1646098770000|2022-03-01 01:39:30|645.69|642.33|644.65|641.29|645.69|642.33|644.53|641.17|0
1646098780000|2022-03-01 01:39:40|644.88|641.52|644.76|641.4|644.88|641.52|644.76|641.4|0
1646098790000|2022-03-01 01:39:50|644.88|641.52|644.76|641.4|644.99|641.63|644.76|641.4|0
1646098800000|2022-03-01 01:40:00|645.11|641.75|644.76|641.4|645.23|641.87|644.76|641.4|0
1646098810000|2022-03-01 01:40:10|644.53|641.17|645.92|642.56|645.92|642.56|644.53|641.17|0
1646098820000|2022-03-01 01:40:20|646.16|642.8|646.28|642.92|646.28|642.92|646.04|642.68|0
1646098830000|2022-03-01 01:40:30|646.16|642.8|645.92|642.56|646.62|643.26|645.92|642.56|0
1646098840000|2022-03-01 01:40:40|645.81|642.45|645.92|642.56|645.92|642.56|645.69|642.33|0
1646098850000|2022-03-01 01:40:50|646.04|642.68|644.99|641.63|646.04|642.68|644.99|641.63|0
1646098860000|2022-03-01 01:41:00|645.35|641.99|645.23|641.87|645.35|641.99|644.99|641.63|0
1646098870000|2022-03-01 01:41:10|645.11|641.75|645.69|642.33|645.69|642.33|645.11|641.75|0
1646098880000|2022-03-01 01:41:20|645.81|642.45|645.81|642.45|645.92|642.56|645.81|642.45|0
1646098890000|2022-03-01 01:41:30|645.69|642.33|645.92|642.56|646.04|642.68|645.69|642.33|0
1646098900000|2022-03-01 01:41:40|645.81|642.45|645.46|642.1|645.81|642.45|645.46|642.1|0
1646098910000|2022-03-01 01:41:50|645.23|641.87|645.23|641.87|645.35|641.99|645.23|641.87|0
1646098920000|2022-03-01 01:42:00|644.99|641.63|645.69|642.33|645.69|642.33|644.99|641.63|0
1646098930000|2022-03-01 01:42:10|645.92|642.56|645.92|642.56|645.92|642.56|645.69|642.33|0
1646098940000|2022-03-01 01:42:20|645.69|642.33|646.16|642.8|646.39|643.03|645.69|642.33|0
1646098950000|2022-03-01 01:42:30|646.04|642.68|646.16|642.8|646.16|642.8|646.04|642.68|0
1646098970000|2022-03-01 01:42:50|645.92|642.56|645.92|642.56|645.92|642.56|645.92|642.56|0
1646098980000|2022-03-01 01:43:00|645.46|642.1|644.99|641.63|645.46|642.1|644.99|641.63|0
1646098990000|2022-03-01 01:43:10|644.76|641.4|644.76|641.4|644.76|641.4|644.76|641.4|0
1646099000000|2022-03-01 01:43:20|644.99|641.63|644.99|641.63|645.22|641.86|644.99|641.63|0
1646099010000|2022-03-01 01:43:30|644.76|641.4|644.99|641.63|644.99|641.63|644.76|641.4|0
1646099020000|2022-03-01 01:43:40|645.22|641.86|645.46|642.1|645.46|642.1|645.22|641.86|0
1646099030000|2022-03-01 01:43:50|645.22|641.86|645.22|641.86|645.35|641.99|645.11|641.75|0
1646099040000|2022-03-01 01:44:00|644.99|641.63|644.76|641.4|644.99|641.63|644.76|641.4|0
1646099050000|2022-03-01 01:44:10|644.99|641.63|645.22|641.86|645.22|641.86|644.99|641.63|0
1646099060000|2022-03-01 01:44:20|645.11|641.75|644.99|641.63|645.22|641.86|644.99|641.63|0
1646099070000|2022-03-01 01:44:30|644.53|641.17|644.99|641.63|645.11|641.75|644.53|641.17|0
1646099080000|2022-03-01 01:44:40|644.88|641.52|644.99|641.63|644.99|641.63|644.88|641.52|0
1646099090000|2022-03-01 01:44:50|645.46|642.1|645.46|642.1|645.69|642.33|645.46|642.1|0
1646099100000|2022-03-01 01:45:00|644.99|641.63|646.39|643.03|646.39|643.03|644.99|641.63|0
1646099110000|2022-03-01 01:45:10|646.62|643.26|647.67|644.31|647.67|644.31|646.62|643.26|0
1646099120000|2022-03-01 01:45:20|647.9|644.54|648.25|644.89|648.25|644.89|647.55|644.19|0
1646099130000|2022-03-01 01:45:30|648.48|645.12|648.14|644.78|648.6|645.24|648.14|644.78|0
1646099140000|2022-03-01 01:45:40|648.02|644.66|648.6|645.24|648.71|645.35|648.02|644.66|0
1646099150000|2022-03-01 01:45:50|648.71|645.35|648.6|645.24|648.71|645.35|648.6|645.24|0
1646099160000|2022-03-01 01:46:00|648.14|644.78|648.14|644.78|648.25|644.89|648.14|644.78|0
1646099170000|2022-03-01 01:46:10|648.25|644.89|648.71|645.35|648.71|645.35|648.25|644.89|0
1646099180000|2022-03-01 01:46:20|648.48|645.12|648.71|645.35|648.71|645.35|648.48|645.12|0
1646099190000|2022-03-01 01:46:30|648.48|645.12|648.48|645.12|648.48|645.12|648.25|644.89|0
1646099200000|2022-03-01 01:46:40|648.37|645.01|648.37|645.01|648.48|645.12|648.37|645.01|0
1646099210000|2022-03-01 01:46:50|648.25|644.89|649.53|646.17|649.53|646.17|648.25|644.89|0
1646099220000|2022-03-01 01:47:00|650|646.64|649.41|646.05|650|646.64|649.3|645.94|0
1646099230000|2022-03-01 01:47:10|649.3|645.94|649.07|645.71|649.77|646.41|649.07|645.71|0
1646099240000|2022-03-01 01:47:20|649.41|646.05|650.34|646.98|650.34|646.98|649.41|646.05|0
1646099250000|2022-03-01 01:47:30|650.58|647.22|650.81|647.45|650.81|647.45|650.23|646.87|0
1646099260000|2022-03-01 01:47:40|650.7|647.34|650.34|646.98|650.7|647.34|650.34|646.98|0
1646099270000|2022-03-01 01:47:50|649.64|646.28|649.88|646.52|649.88|646.52|649.64|646.28|0
1646099280000|2022-03-01 01:48:00|650|646.64|651.04|647.68|651.04|647.68|650|646.64|0
1646099290000|2022-03-01 01:48:10|650.93|647.57|650.34|646.98|650.93|647.57|650.34|646.98|0
1646099300000|2022-03-01 01:48:20|650.23|646.87|650.23|646.87|650.34|646.98|650.23|646.87|0
1646099310000|2022-03-01 01:48:30|650.11|646.75|649.64|646.28|650.11|646.75|649.64|646.28|0
1646099320000|2022-03-01 01:48:40|650.23|646.87|650.11|646.75|650.23|646.87|650|646.64|0
1646099330000|2022-03-01 01:48:50|650.23|646.87|650.11|646.75|650.34|646.98|650.11|646.75|0
1646099340000|2022-03-01 01:49:00|649.88|646.52|650.81|647.45|651.16|647.8|649.88|646.52|0
1646099350000|2022-03-01 01:49:10|651.04|647.68|650.81|647.45|651.04|647.68|650.81|647.45|0
1646099360000|2022-03-01 01:49:20|651.04|647.68|651.27|647.91|651.27|647.91|651.04|647.68|0
1646099370000|2022-03-01 01:49:30|651.04|647.68|651.27|647.91|651.51|648.15|651.04|647.68|0
1646099380000|2022-03-01 01:49:40|651.4|648.04|651.74|648.38|651.74|648.38|651.4|648.04|0
1646099390000|2022-03-01 01:49:50|651.51|648.15|651.4|648.04|651.51|648.15|651.4|648.04|0
1646099400000|2022-03-01 01:50:00|651.04|647.68|651.74|648.38|651.74|648.38|650.81|647.45|0
1646099410000|2022-03-01 01:50:10|651.86|648.5|651.63|648.27|651.86|648.5|651.63|648.27|0
1646099420000|2022-03-01 01:50:20|651.51|648.15|651.51|648.15|651.51|648.15|651.27|647.91|0
1646099430000|2022-03-01 01:50:30|651.4|648.04|651.4|648.04|651.4|648.04|651.4|648.04|0
1646099440000|2022-03-01 01:50:40|651.16|647.8|651.16|647.8|651.27|647.91|651.16|647.8|0
1646099450000|2022-03-01 01:50:50|650.81|647.45|651.04|647.68|651.27|647.91|650.81|647.45|0
1646099460000|2022-03-01 01:51:00|651.51|648.15|651.04|647.68|651.51|648.15|651.04|647.68|0
1646099470000|2022-03-01 01:51:10|650.81|647.45|650.7|647.34|650.93|647.57|650.7|647.34|0
1646099480000|2022-03-01 01:51:20|651.16|647.8|650.81|647.45|651.16|647.8|650.81|647.45|0
1646099490000|2022-03-01 01:51:30|650.58|647.22|650.34|646.98|650.58|647.22|650.34|646.98|0
1646099500000|2022-03-01 01:51:40|650|646.64|650.23|646.87|650.23|646.87|650|646.64|0
1646099510000|2022-03-01 01:51:50|650.34|646.98|650.58|647.22|650.58|647.22|650.34|646.98|0
1646099520000|2022-03-01 01:52:00|650.46|647.1|650.11|646.75|650.46|647.1|650.11|646.75|0
1646099530000|2022-03-01 01:52:10|649.88|646.52|649.88|646.52|649.88|646.52|649.76|646.4|0
1646099540000|2022-03-01 01:52:20|650.23|646.87|650.34|646.98|650.34|646.98|650.23|646.87|0
1646099550000|2022-03-01 01:52:30|649.64|646.28|649.88|646.52|649.88|646.52|649.64|646.28|0
1646099560000|2022-03-01 01:52:40|649.76|646.4|649.76|646.4|649.76|646.4|649.41|646.05|0
1646099570000|2022-03-01 01:52:50|649.64|646.28|649.64|646.28|649.64|646.28|649.53|646.17|0
1646099580000|2022-03-01 01:53:00|649.88|646.52|649.88|646.52|649.88|646.52|649.76|646.4|0
1646099590000|2022-03-01 01:53:10|650.23|646.87|650.58|647.22|650.58|647.22|650.23|646.87|0
1646099600000|2022-03-01 01:53:20|650.46|647.1|650.81|647.45|650.81|647.45|650.46|647.1|0
1646099610000|2022-03-01 01:53:30|650.11|646.75|650|646.64|650.11|646.75|650|646.64|0
1646099620000|2022-03-01 01:53:40|650.23|646.87|650.58|647.22|650.58|647.22|650.23|646.87|0
1646099630000|2022-03-01 01:53:50|650.46|647.1|651.04|647.68|651.04|647.68|650.46|647.1|0
1646099640000|2022-03-01 01:54:00|650.81|647.45|650.34|646.98|651.04|647.68|650.34|646.98|0
1646099650000|2022-03-01 01:54:10|650.11|646.75|650.11|646.75|650.11|646.75|650.11|646.75|0
1646099660000|2022-03-01 01:54:20|649.88|646.52|649.88|646.52|650.11|646.75|649.88|646.52|0
1646099680000|2022-03-01 01:54:40|650|646.64|649.64|646.28|650|646.64|649.64|646.28|0
1646099690000|2022-03-01 01:54:50|650.57|647.21|650.34|646.98|650.57|647.21|650.34|646.98|0
1646099700000|2022-03-01 01:55:00|650.23|646.87|649.88|646.52|650.23|646.87|649.88|646.52|0
1646099710000|2022-03-01 01:55:10|650.11|646.75|650.46|647.1|650.46|647.1|649.88|646.52|0
1646099720000|2022-03-01 01:55:20|650.34|646.98|650.7|647.34|650.7|647.34|650.34|646.98|0
1646099730000|2022-03-01 01:55:30|650.93|647.57|651.04|647.68|651.27|647.91|650.93|647.57|0
1646099740000|2022-03-01 01:55:40|651.16|647.8|651.04|647.68|651.16|647.8|650.81|647.45|0
1646099750000|2022-03-01 01:55:50|651.27|647.91|651.51|648.15|651.63|648.27|651.27|647.91|0
1646099760000|2022-03-01 01:56:00|651.63|648.27|651.74|648.38|651.74|648.38|651.63|648.27|0
1646099770000|2022-03-01 01:56:10|651.86|648.5|652.09|648.73|652.09|648.73|651.86|648.5|0
1646099780000|2022-03-01 01:56:20|652.21|648.85|652.44|649.08|652.44|649.08|652.21|648.85|0
1646099790000|2022-03-01 01:56:30|652.56|649.2|652.9|649.54|652.9|649.54|652.56|649.2|0
1646099800000|2022-03-01 01:56:40|652.67|649.31|652.33|648.97|652.67|649.31|652.33|648.97|0
1646099810000|2022-03-01 01:56:50|652.44|649.08|652.67|649.31|652.67|649.31|652.33|648.97|0
1646099820000|2022-03-01 01:57:00|652.79|649.43|652.21|648.85|652.79|649.43|652.21|648.85|0
1646099830000|2022-03-01 01:57:10|652.44|649.08|652.56|649.2|652.9|649.54|652.44|649.08|0
1646099840000|2022-03-01 01:57:20|652.33|648.97|652.44|649.08|652.44|649.08|652.33|648.97|0
1646099850000|2022-03-01 01:57:30|652.56|649.2|652.67|649.31|652.67|649.31|652.56|649.2|0
1646099860000|2022-03-01 01:57:40|652.9|649.54|652.33|648.97|652.9|649.54|652.33|648.97|0
1646099870000|2022-03-01 01:57:50|652.44|649.08|652.67|649.31|652.67|649.31|652.44|649.08|0
1646099880000|2022-03-01 01:58:00|652.9|649.54|652.21|648.85|652.9|649.54|652.21|648.85|0
1646099900000|2022-03-01 01:58:20|652.67|649.31|652.44|649.08|652.67|649.31|652.44|649.08|0
1646099910000|2022-03-01 01:58:30|652.67|649.31|652.67|649.31|652.67|649.31|652.67|649.31|0
1646099930000|2022-03-01 01:58:50|653.14|649.78|652.9|649.54|653.14|649.78|652.79|649.43|0
1646099940000|2022-03-01 01:59:00|652.79|649.43|652.67|649.31|652.79|649.43|652.67|649.31|0
1646099950000|2022-03-01 01:59:10|652.21|648.85|651.97|648.61|652.21|648.85|651.97|648.61|0
1646099960000|2022-03-01 01:59:20|652.09|648.73|652.44|649.08|652.44|649.08|652.09|648.73|0
1646099970000|2022-03-01 01:59:30|652.33|648.97|652.67|649.31|652.67|649.31|652.33|648.97|0
1646099980000|2022-03-01 01:59:40|652.79|649.43|652.79|649.43|652.79|649.43|652.67|649.31|0
1646099990000|2022-03-01 01:59:50|652.67|649.31|653.14|649.78|653.14|649.78|652.67|649.31|0
1646100000000|2022-03-01 02:00:00|652.9|649.54|653.14|649.78|653.84|650.48|652.9|649.54|0
1646100010000|2022-03-01 02:00:10|653.37|650.01|652.21|648.85|653.37|650.01|652.21|648.85|0
1646100020000|2022-03-01 02:00:20|651.74|648.38|651.74|648.38|652.21|648.85|651.74|648.38|0
1646100040000|2022-03-01 02:00:40|651.63|648.27|651.74|648.38|651.74|648.38|651.51|648.15|0
1646100050000|2022-03-01 02:00:50|651.51|648.15|651.51|648.15|651.51|648.15|651.39|648.03|0
1646100060000|2022-03-01 02:01:00|651.39|648.03|651.04|647.68|651.74|648.38|651.04|647.68|0
1646100070000|2022-03-01 02:01:10|650.81|647.45|650.81|647.45|650.81|647.45|650.81|647.45|0
1646100080000|2022-03-01 02:01:20|651.51|648.15|651.51|648.15|651.51|648.15|651.51|648.15|0
1646100100000|2022-03-01 02:01:40|651.39|648.03|651.04|647.68|651.39|648.03|651.04|647.68|0
1646100110000|2022-03-01 02:01:50|651.16|647.8|651.04|647.68|651.16|647.8|651.04|647.68|0
1646100120000|2022-03-01 02:02:00|650.81|647.45|651.04|647.68|651.04|647.68|650.81|647.45|0
1646100130000|2022-03-01 02:02:10|650.81|647.45|650.81|647.45|650.81|647.45|650.81|647.45|0
1646100140000|2022-03-01 02:02:20|651.27|647.91|651.51|648.15|651.51|648.15|651.27|647.91|0
1646100160000|2022-03-01 02:02:40|651.27|647.91|651.27|647.91|651.27|647.91|651.04|647.68|0
1646100170000|2022-03-01 02:02:50|651.04|647.68|651.04|647.68|651.04|647.68|651.04|647.68|0
1646100180000|2022-03-01 02:03:00|651.27|647.91|651.27|647.91|651.27|647.91|651.27|647.91|0
1646100190000|2022-03-01 02:03:10|651.04|647.68|650.81|647.45|651.04|647.68|650.81|647.45|0
1646100200000|2022-03-01 02:03:20|650.93|647.57|650.93|647.57|650.93|647.57|650.93|647.57|0
1646100210000|2022-03-01 02:03:30|650.81|647.45|650.93|647.57|650.93|647.57|650.81|647.45|0
1646100220000|2022-03-01 02:03:40|651.04|647.68|651.16|647.8|651.27|647.91|651.04|647.68|0
1646100230000|2022-03-01 02:03:50|651.04|647.68|651.16|647.8|651.16|647.8|650.81|647.45|0
1646100240000|2022-03-01 02:04:00|651.04|647.68|650.81|647.45|651.04|647.68|650.81|647.45|0
1646100250000|2022-03-01 02:04:10|650.93|647.57|651.04|647.68|651.04|647.68|650.93|647.57|0
1646100260000|2022-03-01 02:04:20|650.93|647.57|651.04|647.68|651.04|647.68|650.93|647.57|0
1646100270000|2022-03-01 02:04:30|651.27|647.91|651.16|647.8|651.27|647.91|651.16|647.8|0
1646100280000|2022-03-01 02:04:40|651.27|647.91|651.04|647.68|651.27|647.91|651.04|647.68|0
1646100290000|2022-03-01 02:04:50|650.81|647.45|650.81|647.45|650.81|647.45|650.81|647.45|0
1646100300000|2022-03-01 02:05:00|650.93|647.57|650.81|647.45|650.93|647.57|650.81|647.45|0
1646100310000|2022-03-01 02:05:10|650.93|647.57|650.81|647.45|650.93|647.57|650.81|647.45|0
1646100320000|2022-03-01 02:05:20|650.93|647.57|650.81|647.45|650.93|647.57|650.81|647.45|0
1646100330000|2022-03-01 02:05:30|651.04|647.68|650.81|647.45|651.04|647.68|650.57|647.21|0
1646100340000|2022-03-01 02:05:40|650.69|647.33|651.04|647.68|651.04|647.68|650.69|647.33|0
1646100350000|2022-03-01 02:05:50|651.27|647.91|651.16|647.8|651.27|647.91|651.16|647.8|0
1646100360000|2022-03-01 02:06:00|650.93|647.57|651.04|647.68|651.04|647.68|650.93|647.57|0
1646100370000|2022-03-01 02:06:10|650.93|647.57|651.27|647.91|651.27|647.91|650.93|647.57|0
1646100380000|2022-03-01 02:06:20|651.39|648.03|651.27|647.91|651.5|648.14|651.27|647.91|0
1646100390000|2022-03-01 02:06:30|651.5|648.14|651.5|648.14|651.5|648.14|651.5|648.14|0
1646100400000|2022-03-01 02:06:40|651.39|648.03|651.5|648.14|651.5|648.14|651.39|648.03|0
1646100410000|2022-03-01 02:06:50|651.27|647.91|651.5|648.14|651.5|648.14|651.27|647.91|0
1646100420000|2022-03-01 02:07:00|651.39|648.03|651.04|647.68|651.5|648.14|651.04|647.68|0
1646100430000|2022-03-01 02:07:10|651.27|647.91|651.27|647.91|651.27|647.91|651.27|647.91|0
1646100440000|2022-03-01 02:07:20|651.16|647.8|651.04|647.68|651.16|647.8|651.04|647.68|0
1646100450000|2022-03-01 02:07:30|651.16|647.8|651.16|647.8|651.16|647.8|651.04|647.68|0
1646100460000|2022-03-01 02:07:40|651.04|647.68|650.57|647.21|651.04|647.68|650.57|647.21|0
1646100470000|2022-03-01 02:07:50|650.34|646.98|650.57|647.21|650.57|647.21|650.34|646.98|0
1646100480000|2022-03-01 02:08:00|650.69|647.33|650.69|647.33|650.69|647.33|650.69|647.33|0
1646100490000|2022-03-01 02:08:10|650.57|647.21|650.34|646.98|650.57|647.21|650.34|646.98|0
1646100500000|2022-03-01 02:08:20|650.46|647.1|650.46|647.1|650.46|647.1|650.46|647.1|0
1646100510000|2022-03-01 02:08:30|650.34|646.98|650.81|647.45|650.81|647.45|650.34|646.98|0
1646100520000|2022-03-01 02:08:40|650.93|647.57|651.27|647.91|651.27|647.91|650.81|647.45|0
1646100530000|2022-03-01 02:08:50|650.93|647.57|651.27|647.91|651.27|647.91|650.93|647.57|0
1646100540000|2022-03-01 02:09:00|651.04|647.68|651.04|647.68|651.04|647.68|651.04|647.68|0
1646100550000|2022-03-01 02:09:10|650.93|647.57|651.04|647.68|651.04|647.68|650.93|647.57|0
1646100560000|2022-03-01 02:09:20|650.93|647.57|651.04|647.68|651.04|647.68|650.93|647.57|0
1646100570000|2022-03-01 02:09:30|650.69|647.33|650.69|647.33|650.69|647.33|650.69|647.33|0
1646100580000|2022-03-01 02:09:40|650.57|647.21|650.57|647.21|650.57|647.21|650.34|646.98|0
1646100590000|2022-03-01 02:09:50|651.5|648.14|651.74|648.38|651.86|648.5|651.5|648.14|0
1646100600000|2022-03-01 02:10:00|651.86|648.5|652.2|648.84|652.2|648.84|651.86|648.5|0
1646100610000|2022-03-01 02:10:10|652.56|649.2|652.44|649.08|653.14|649.78|652.44|649.08|0
1646100620000|2022-03-01 02:10:20|652.9|649.54|652.79|649.43|652.9|649.54|652.2|648.84|0
1646100630000|2022-03-01 02:10:30|653.37|650.01|653.84|650.48|653.84|650.48|653.37|650.01|0
1646100640000|2022-03-01 02:10:40|654.77|651.41|654.3|650.94|654.77|651.41|654.3|650.94|0
1646100650000|2022-03-01 02:10:50|654.54|651.18|654.77|651.41|654.77|651.41|654.54|651.18|0
1646100660000|2022-03-01 02:11:00|654.54|651.18|655.24|651.88|655.24|651.88|654.54|651.18|0
1646100670000|2022-03-01 02:11:10|655.12|651.76|655.47|652.11|655.47|652.11|655|651.64|0
1646100680000|2022-03-01 02:11:20|655.7|652.34|654.77|651.41|655.7|652.34|654.77|651.41|0
1646100690000|2022-03-01 02:11:30|655.36|652|656.17|652.81|656.17|652.81|655.24|651.88|0
1646100700000|2022-03-01 02:11:40|656.06|652.7|656.87|653.51|656.87|653.51|656.06|652.7|0
1646100710000|2022-03-01 02:11:50|656.4|653.04|655.47|652.11|656.4|653.04|655.47|652.11|0
1646100720000|2022-03-01 02:12:00|656.17|652.81|656.87|653.51|656.87|653.51|656.17|652.81|0
1646100730000|2022-03-01 02:12:10|656.4|653.04|655.82|652.46|656.4|653.04|655.7|652.34|0
1646100740000|2022-03-01 02:12:20|655.94|652.58|655.59|652.23|656.29|652.93|655.59|652.23|0
1646100750000|2022-03-01 02:12:30|655.7|652.34|655.47|652.11|655.7|652.34|655.23|651.87|0
1646100760000|2022-03-01 02:12:40|655.36|652|655.12|651.76|655.36|652|655|651.64|0
1646100770000|2022-03-01 02:12:50|655|651.64|655|651.64|655.23|651.87|655|651.64|0
1646100780000|2022-03-01 02:13:00|655.12|651.76|654.53|651.17|655.12|651.76|654.53|651.17|0
1646100790000|2022-03-01 02:13:10|654.07|650.71|654.3|650.94|654.3|650.94|653.84|650.48|0
1646100800000|2022-03-01 02:13:20|654.07|650.71|654.3|650.94|654.3|650.94|654.07|650.71|0
1646100810000|2022-03-01 02:13:30|654.42|651.06|654.3|650.94|654.42|651.06|654.3|650.94|0
1646100820000|2022-03-01 02:13:40|654.07|650.71|654.19|650.83|654.19|650.83|654.07|650.71|0
1646100830000|2022-03-01 02:13:50|654.07|650.71|655|651.64|655|651.64|654.07|650.71|0
1646100840000|2022-03-01 02:14:00|654.89|651.53|654.53|651.17|654.89|651.53|654.53|651.17|0
1646100850000|2022-03-01 02:14:10|655|651.64|655.12|651.76|655.12|651.76|654.89|651.53|0
1646100860000|2022-03-01 02:14:20|655.23|651.87|656.17|652.81|656.17|652.81|655.23|651.87|0
1646100870000|2022-03-01 02:14:30|656.06|652.7|656.06|652.7|656.06|652.7|656.06|652.7|0
1646100880000|2022-03-01 02:14:40|656.29|652.93|656.29|652.93|656.29|652.93|656.17|652.81|0
1646100890000|2022-03-01 02:14:50|656.4|653.04|656.17|652.81|656.4|653.04|656.17|652.81|0
1646100900000|2022-03-01 02:15:00|656.4|653.04|656.17|652.81|656.4|653.04|656.17|652.81|0
1646100910000|2022-03-01 02:15:10|656.06|652.7|655.82|652.46|656.06|652.7|655.7|652.34|0
1646100920000|2022-03-01 02:15:20|655.7|652.34|655.7|652.34|655.7|652.34|655.59|652.23|0
1646100930000|2022-03-01 02:15:30|655.59|652.23|655.93|652.57|655.93|652.57|655.59|652.23|0
1646100940000|2022-03-01 02:15:40|655.7|652.34|655.47|652.11|655.7|652.34|655.47|652.11|0
1646100950000|2022-03-01 02:15:50|655.23|651.87|655.23|651.87|655.23|651.87|655.23|651.87|0
1646100960000|2022-03-01 02:16:00|655.47|652.11|655.12|651.76|655.47|652.11|655.12|651.76|0
1646100970000|2022-03-01 02:16:10|655.36|652|655.36|652|655.47|652.11|655.36|652|0
1646100980000|2022-03-01 02:16:20|655.23|651.87|655.23|651.87|655.23|651.87|655.12|651.76|0
1646100990000|2022-03-01 02:16:30|655.47|652.11|655.12|651.76|655.47|652.11|655.12|651.76|0
1646101000000|2022-03-01 02:16:40|655.23|651.87|655.36|652|655.36|652|655.23|651.87|0
1646101010000|2022-03-01 02:16:50|655.47|652.11|655.7|652.34|655.7|652.34|655.36|652|0
1646101020000|2022-03-01 02:17:00|655.47|652.11|655.93|652.57|655.93|652.57|655.47|652.11|0
1646101030000|2022-03-01 02:17:10|656.17|652.81|655.93|652.57|656.17|652.81|655.47|652.11|0
1646101040000|2022-03-01 02:17:20|655.82|652.46|655.82|652.46|655.82|652.46|655.59|652.23|0
1646101050000|2022-03-01 02:17:30|655.7|652.34|655.23|651.87|655.7|652.34|655.23|651.87|0
1646101060000|2022-03-01 02:17:40|655.36|652|655.23|651.87|655.36|652|655.23|651.87|0
1646101070000|2022-03-01 02:17:50|655.47|652.11|654.77|651.41|655.47|652.11|654.77|651.41|0
1646101080000|2022-03-01 02:18:00|655.23|651.87|655|651.64|655.23|651.87|655|651.64|0
1646101090000|2022-03-01 02:18:10|654.89|651.53|655|651.64|655|651.64|654.89|651.53|0
1646101100000|2022-03-01 02:18:20|654.89|651.53|653.96|650.6|654.89|651.53|653.96|650.6|0
1646101110000|2022-03-01 02:18:30|654.07|650.71|654.19|650.83|654.19|650.83|654.07|650.71|0
1646101120000|2022-03-01 02:18:40|654.3|650.94|654.07|650.71|654.3|650.94|654.07|650.71|0
1646101130000|2022-03-01 02:18:50|654.53|651.17|654.66|651.3|654.66|651.3|654.53|651.17|0
1646101140000|2022-03-01 02:19:00|654.53|651.17|654.19|650.83|654.53|651.17|654.19|650.83|0
1646101150000|2022-03-01 02:19:10|654.07|650.71|654.53|651.17|654.53|651.17|653.96|650.6|0
1646101160000|2022-03-01 02:19:20|654.3|650.94|654.42|651.06|654.53|651.17|654.19|650.83|0
1646101170000|2022-03-01 02:19:30|654.53|651.17|654.53|651.17|654.66|651.3|654.53|651.17|0
1646101180000|2022-03-01 02:19:40|654.3|650.94|654.42|651.06|654.53|651.17|654.3|650.94|0
1646101190000|2022-03-01 02:19:50|654.3|650.94|654.66|651.3|654.66|651.3|654.3|650.94|0
1646101200000|2022-03-01 02:20:00|654.53|651.17|654.66|651.3|654.66|651.3|654.53|651.17|0
1646101210000|2022-03-01 02:20:10|654.53|651.17|654.07|650.71|654.53|651.17|654.07|650.71|0
1646101220000|2022-03-01 02:20:20|654.3|650.94|653.83|650.47|654.3|650.94|653.83|650.47|0
1646101230000|2022-03-01 02:20:30|654.3|650.94|654.42|651.06|654.77|651.41|654.3|650.94|0
1646101240000|2022-03-01 02:20:40|654.3|650.94|654.65|651.29|654.65|651.29|654.3|650.94|0
1646101250000|2022-03-01 02:20:50|654.53|651.17|654.3|650.94|654.53|651.17|654.3|650.94|0
1646101260000|2022-03-01 02:21:00|654.07|650.71|654.3|650.94|654.42|651.06|654.07|650.71|0
1646101270000|2022-03-01 02:21:10|654.42|651.06|654.53|651.17|654.53|651.17|654.42|651.06|0
1646101280000|2022-03-01 02:21:20|654.77|651.41|654.53|651.17|654.77|651.41|654.53|651.17|0
1646101290000|2022-03-01 02:21:30|654.3|650.94|654.3|650.94|654.3|650.94|654.3|650.94|0
1646101300000|2022-03-01 02:21:40|654.07|650.71|654.3|650.94|654.3|650.94|654.07|650.71|0
1646101310000|2022-03-01 02:21:50|654.19|650.83|654.19|650.83|654.3|650.94|654.19|650.83|0
1646101320000|2022-03-01 02:22:00|654.07|650.71|653.72|650.36|654.07|650.71|653.6|650.24|0
1646101330000|2022-03-01 02:22:10|653.6|650.24|653.6|650.24|653.6|650.24|653.49|650.13|0
1646101340000|2022-03-01 02:22:20|653.72|650.36|653.72|650.36|653.83|650.47|653.72|650.36|0
1646101350000|2022-03-01 02:22:30|653.95|650.59|654.07|650.71|654.07|650.71|653.95|650.59|0
1646101360000|2022-03-01 02:22:40|653.95|650.59|654.3|650.94|654.3|650.94|653.95|650.59|0
1646101380000|2022-03-01 02:23:00|654.53|651.17|653.83|650.47|654.53|651.17|653.83|650.47|0
1646101400000|2022-03-01 02:23:20|653.6|650.24|653.72|650.36|653.83|650.47|653.6|650.24|0
1646101410000|2022-03-01 02:23:30|654.07|650.71|654.3|650.94|654.3|650.94|654.07|650.71|0
1646101420000|2022-03-01 02:23:40|653.83|650.47|654.07|650.71|654.07|650.71|653.83|650.47|0
1646101430000|2022-03-01 02:23:50|654.19|650.83|653.95|650.59|654.19|650.83|653.95|650.59|0
1646101440000|2022-03-01 02:24:00|654.07|650.71|654.19|650.83|654.19|650.83|653.95|650.59|0
1646101450000|2022-03-01 02:24:10|654.42|651.06|654.53|651.17|654.53|651.17|654.3|650.94|0
1646101460000|2022-03-01 02:24:20|655|651.64|654.77|651.41|655|651.64|654.77|651.41|0
1646101470000|2022-03-01 02:24:30|654.19|650.83|654.3|650.94|654.3|650.94|654.19|650.83|0
1646101480000|2022-03-01 02:24:40|654.07|650.71|654.07|650.71|654.07|650.71|653.83|650.47|0
1646101490000|2022-03-01 02:24:50|653.83|650.47|654.3|650.94|654.3|650.94|653.83|650.47|0
1646101500000|2022-03-01 02:25:00|654.19|650.83|653.83|650.47|654.19|650.83|653.83|650.47|0
1646101510000|2022-03-01 02:25:10|653.6|650.24|654.19|650.83|654.19|650.83|653.6|650.24|0
1646101520000|2022-03-01 02:25:20|654.07|650.71|654.07|650.71|654.19|650.83|654.07|650.71|0
1646101530000|2022-03-01 02:25:30|654.19|650.83|654.07|650.71|654.19|650.83|654.07|650.71|0
1646101540000|2022-03-01 02:25:40|654.19|650.83|654.3|650.94|654.53|651.17|654.19|650.83|0
1646101550000|2022-03-01 02:25:50|654.53|651.17|655|651.64|655|651.64|654.53|651.17|0
1646101560000|2022-03-01 02:26:00|655.12|651.76|654.89|651.53|655.12|651.76|654.89|651.53|0
1646101570000|2022-03-01 02:26:10|655.23|651.87|655.12|651.76|655.23|651.87|655.12|651.76|0
1646101580000|2022-03-01 02:26:20|655|651.64|655.23|651.87|655.23|651.87|655|651.64|0
1646101590000|2022-03-01 02:26:30|655.35|651.99|655.7|652.34|655.7|652.34|655.35|651.99|0
1646101610000|2022-03-01 02:26:50|655.59|652.23|656.05|652.69|656.05|652.69|655.59|652.23|0
1646101620000|2022-03-01 02:27:00|656.4|653.04|655.93|652.57|656.4|653.04|655.7|652.34|0
1646101630000|2022-03-01 02:27:10|655.82|652.46|656.17|652.81|656.4|653.04|655.82|652.46|0
1646101640000|2022-03-01 02:27:20|656.05|652.69|656.17|652.81|656.17|652.81|656.05|652.69|0
1646101650000|2022-03-01 02:27:30|656.29|652.93|656.4|653.04|656.4|653.04|656.29|652.93|0
1646101660000|2022-03-01 02:27:40|656.63|653.27|656.87|653.51|656.87|653.51|656.63|653.27|0
1646101670000|2022-03-01 02:27:50|656.63|653.27|656.63|653.27|656.63|653.27|656.4|653.04|0
1646101680000|2022-03-01 02:28:00|656.87|653.51|656.52|653.16|656.87|653.51|656.52|653.16|0
1646101690000|2022-03-01 02:28:10|656.63|653.27|656.87|653.51|656.87|653.51|656.63|653.27|0
1646101700000|2022-03-01 02:28:20|656.63|653.27|656.52|653.16|656.63|653.27|656.52|653.16|0
1646101710000|2022-03-01 02:28:30|656.4|653.04|656.17|652.81|656.4|653.04|655.82|652.46|0
1646101720000|2022-03-01 02:28:40|656.4|653.04|656.63|653.27|656.63|653.27|656.29|652.93|0
1646101730000|2022-03-01 02:28:50|656.4|653.04|656.63|653.27|656.63|653.27|656.4|653.04|0
1646101740000|2022-03-01 02:29:00|656.4|653.04|656.4|653.04|656.4|653.04|656.29|652.93|0
1646101750000|2022-03-01 02:29:10|656.29|652.93|655.93|652.57|656.4|653.04|655.93|652.57|0
1646101760000|2022-03-01 02:29:20|656.4|653.04|656.29|652.93|656.4|653.04|656.29|652.93|0
1646101770000|2022-03-01 02:29:30|656.4|653.04|656.17|652.81|656.4|653.04|656.17|652.81|0
1646101790000|2022-03-01 02:29:50|656.05|652.69|656.05|652.69|656.05|652.69|656.05|652.69|0
1646101800000|2022-03-01 02:30:00|655.93|652.57|655|651.64|655.93|652.57|655|651.64|0
1646101810000|2022-03-01 02:30:10|655.12|651.76|655.47|652.11|655.47|652.11|655.12|651.76|0
1646101830000|2022-03-01 02:30:30|655.35|651.99|655.23|651.87|655.47|652.11|655.23|651.87|0
1646101840000|2022-03-01 02:30:40|655|651.64|654.77|651.41|655|651.64|654.53|651.17|0
1646101850000|2022-03-01 02:30:50|654.53|651.17|654.65|651.29|654.65|651.29|654.53|651.17|0
1646101860000|2022-03-01 02:31:00|654.77|651.41|654.77|651.41|654.77|651.41|654.77|651.41|0
1646101870000|2022-03-01 02:31:10|654.65|651.29|654.53|651.17|654.77|651.41|654.53|651.17|0
1646101880000|2022-03-01 02:31:20|654.65|651.29|654.77|651.41|654.77|651.41|654.65|651.29|0
1646101890000|2022-03-01 02:31:30|654.65|651.29|654.77|651.41|654.77|651.41|654.65|651.29|0
1646101910000|2022-03-01 02:31:50|654.65|651.29|654.77|651.41|654.77|651.41|654.65|651.29|0
1646101920000|2022-03-01 02:32:00|654.53|651.17|654.53|651.17|654.53|651.17|654.3|650.94|0
1646101950000|2022-03-01 02:32:30|654.65|651.29|654.65|651.29|654.65|651.29|654.53|651.17|0
1646101960000|2022-03-01 02:32:40|654.76|651.4|654.76|651.4|654.76|651.4|654.76|651.4|0
1646101970000|2022-03-01 02:32:50|655|651.64|655.23|651.87|655.23|651.87|655|651.64|0
1646101980000|2022-03-01 02:33:00|655|651.64|655|651.64|655|651.64|654.76|651.4|0
1646101990000|2022-03-01 02:33:10|654.76|651.4|654.89|651.53|654.89|651.53|654.76|651.4|0
1646102000000|2022-03-01 02:33:20|654.76|651.4|654.76|651.4|654.76|651.4|654.76|651.4|0
1646102010000|2022-03-01 02:33:30|654.89|651.53|654.89|651.53|654.89|651.53|654.89|651.53|0
1646102020000|2022-03-01 02:33:40|654.76|651.4|654.76|651.4|654.89|651.53|654.76|651.4|0
1646102030000|2022-03-01 02:33:50|655|651.64|655.46|652.1|655.46|652.1|655|651.64|0
1646102050000|2022-03-01 02:34:10|655.23|651.87|655.35|651.99|655.35|651.99|655.23|651.87|0
1646102060000|2022-03-01 02:34:20|655.46|652.1|655.46|652.1|655.46|652.1|655.46|652.1|0
1646102070000|2022-03-01 02:34:30|655.59|652.23|655.59|652.23|655.59|652.23|655.59|652.23|0
1646102080000|2022-03-01 02:34:40|656.05|652.69|656.16|652.8|656.16|652.8|656.05|652.69|0
1646102090000|2022-03-01 02:34:50|656.4|653.04|656.87|653.51|656.87|653.51|656.4|653.04|0
1646102100000|2022-03-01 02:35:00|656.63|653.27|656.75|653.39|656.75|653.39|656.4|653.04|0
1646102110000|2022-03-01 02:35:10|656.87|653.51|656.63|653.27|656.87|653.51|656.63|653.27|0
1646102120000|2022-03-01 02:35:20|656.4|653.04|656.52|653.16|656.52|653.16|656.4|653.04|0
1646102130000|2022-03-01 02:35:30|656.4|653.04|655.46|652.1|656.4|653.04|655.46|652.1|0
1646102140000|2022-03-01 02:35:40|655.93|652.57|655.93|652.57|655.93|652.57|655.82|652.46|0
1646102150000|2022-03-01 02:35:50|656.05|652.69|655.93|652.57|656.16|652.8|655.93|652.57|0
1646102160000|2022-03-01 02:36:00|656.16|652.8|655.82|652.46|656.16|652.8|655.82|652.46|0
1646102170000|2022-03-01 02:36:10|655.59|652.23|655.82|652.46|655.82|652.46|655.59|652.23|0
1646102180000|2022-03-01 02:36:20|655.46|652.1|655.35|651.99|655.46|652.1|655.35|651.99|0
1646102190000|2022-03-01 02:36:30|655.46|652.1|655.46|652.1|655.46|652.1|655.46|652.1|0
1646102200000|2022-03-01 02:36:40|655.35|651.99|655.23|651.87|655.35|651.99|655.23|651.87|0
1646102210000|2022-03-01 02:36:50|655.46|652.1|655.46|652.1|655.46|652.1|655.46|652.1|0
1646102220000|2022-03-01 02:37:00|655.7|652.34|655.7|652.34|655.7|652.34|655.59|652.23|0
1646102230000|2022-03-01 02:37:10|655.93|652.57|655.93|652.57|656.05|652.69|655.93|652.57|0
1646102240000|2022-03-01 02:37:20|656.05|652.69|655.7|652.34|656.05|652.69|655.7|652.34|0
1646102250000|2022-03-01 02:37:30|655.46|652.1|655.23|651.87|655.46|652.1|655.23|651.87|0
1646102260000|2022-03-01 02:37:40|655.46|652.1|655.46|652.1|655.46|652.1|655.46|652.1|0
1646102270000|2022-03-01 02:37:50|655.59|652.23|655.23|651.87|655.59|652.23|655.23|651.87|0
1646102280000|2022-03-01 02:38:00|655.35|651.99|655.23|651.87|655.35|651.99|655.23|651.87|0
1646102290000|2022-03-01 02:38:10|655.46|652.1|655.46|652.1|655.46|652.1|655.46|652.1|0
1646102300000|2022-03-01 02:38:20|655.7|652.34|655.46|652.1|655.7|652.34|655.46|652.1|0
1646102310000|2022-03-01 02:38:30|655.23|651.87|655.23|651.87|655.23|651.87|655.23|651.87|0
1646102320000|2022-03-01 02:38:40|655.46|652.1|655.46|652.1|655.46|652.1|655.35|651.99|0
1646102330000|2022-03-01 02:38:50|655.7|652.34|656.4|653.04|656.4|653.04|655.7|652.34|0
1646102340000|2022-03-01 02:39:00|656.16|652.8|656.05|652.69|656.29|652.93|656.05|652.69|0
1646102350000|2022-03-01 02:39:10|656.16|652.8|656.4|653.04|656.4|653.04|656.16|652.8|0
1646102360000|2022-03-01 02:39:20|656.52|653.16|656.99|653.63|656.99|653.63|656.52|653.16|0
1646102370000|2022-03-01 02:39:30|656.86|653.5|656.86|653.5|656.86|653.5|656.86|653.5|0
1646102380000|2022-03-01 02:39:40|656.99|653.63|656.99|653.63|656.99|653.63|656.99|653.63|0
1646102390000|2022-03-01 02:39:50|656.86|653.5|657.8|654.44|657.8|654.44|656.86|653.5|0
1646102400000|2022-03-01 02:40:00|658.03|654.67|658.85|655.49|658.85|655.49|658.03|654.67|0
1646102410000|2022-03-01 02:40:10|659.2|655.84|657.45|654.09|659.9|656.54|657.45|654.09|0
1646102420000|2022-03-01 02:40:20|657.57|654.21|657.57|654.21|657.8|654.44|657.33|653.97|0
1646102430000|2022-03-01 02:40:30|657.8|654.44|657.57|654.21|657.8|654.44|657.33|653.97|0
1646102440000|2022-03-01 02:40:40|657.33|653.97|657.57|654.21|657.57|654.21|657.33|653.97|0
1646102450000|2022-03-01 02:40:50|657.45|654.09|658.27|654.91|658.27|654.91|657.45|654.09|0
1646102460000|2022-03-01 02:41:00|658.03|654.67|657.8|654.44|658.03|654.67|657.8|654.44|0
1646102470000|2022-03-01 02:41:10|657.69|654.33|657.22|653.86|657.69|654.33|657.22|653.86|0
1646102480000|2022-03-01 02:41:20|657.33|653.97|657.22|653.86|657.33|653.97|657.1|653.74|0
1646102490000|2022-03-01 02:41:30|657.33|653.97|657.56|654.2|657.56|654.2|657.1|653.74|0
1646102500000|2022-03-01 02:41:40|657.1|653.74|656.99|653.63|657.22|653.86|656.99|653.63|0
1646102510000|2022-03-01 02:41:50|657.1|653.74|657.56|654.2|657.56|654.2|657.1|653.74|0
1646102520000|2022-03-01 02:42:00|657.22|653.86|656.4|653.04|657.22|653.86|656.4|653.04|0
1646102530000|2022-03-01 02:42:10|656.63|653.27|656.16|652.8|656.63|653.27|656.16|652.8|0
1646102540000|2022-03-01 02:42:20|656.29|652.93|656.16|652.8|656.29|652.93|656.16|652.8|0
1646102550000|2022-03-01 02:42:30|656.29|652.93|656.29|652.93|656.4|653.04|656.29|652.93|0
1646102560000|2022-03-01 02:42:40|656.4|653.04|656.4|653.04|656.4|653.04|656.05|652.69|0
1646102570000|2022-03-01 02:42:50|656.16|652.8|656.29|652.93|656.29|652.93|656.16|652.8|0
1646102580000|2022-03-01 02:43:00|656.52|653.16|656.52|653.16|656.52|653.16|656.52|653.16|0
1646102590000|2022-03-01 02:43:10|656.63|653.27|656.63|653.27|656.63|653.27|656.4|653.04|0
1646102600000|2022-03-01 02:43:20|656.52|653.16|656.63|653.27|656.75|653.39|656.52|653.16|0
1646102610000|2022-03-01 02:43:30|656.75|653.39|656.75|653.39|656.75|653.39|656.75|653.39|0
1646102620000|2022-03-01 02:43:40|656.86|653.5|656.4|653.04|656.86|653.5|656.4|653.04|0
1646102630000|2022-03-01 02:43:50|656.75|653.39|656.75|653.39|656.75|653.39|656.4|653.04|0
1646102640000|2022-03-01 02:44:00|656.52|653.16|656.4|653.04|656.52|653.16|656.4|653.04|0
1646102650000|2022-03-01 02:44:10|656.52|653.16|656.75|653.39|656.75|653.39|656.52|653.16|0
1646102660000|2022-03-01 02:44:20|656.52|653.16|656.52|653.16|656.63|653.27|656.52|653.16|0
1646102670000|2022-03-01 02:44:30|656.75|653.39|656.75|653.39|656.75|653.39|656.75|653.39|0
1646102680000|2022-03-01 02:44:40|656.63|653.27|656.52|653.16|656.63|653.27|656.52|653.16|0
1646102690000|2022-03-01 02:44:50|656.75|653.39|656.16|652.8|656.75|653.39|656.16|652.8|0
1646102700000|2022-03-01 02:45:00|656.05|652.69|655.7|652.34|656.05|652.69|655.58|652.22|0
1646102710000|2022-03-01 02:45:10|655.82|652.46|655.12|651.76|655.82|652.46|655.12|651.76|0
1646102720000|2022-03-01 02:45:20|655.35|651.99|655.58|652.22|655.58|652.22|655.35|651.99|0
1646102730000|2022-03-01 02:45:30|655.35|651.99|655.12|651.76|655.35|651.99|655|651.64|0
1646102740000|2022-03-01 02:45:40|655|651.64|655.12|651.76|655.12|651.76|655|651.64|0
1646102750000|2022-03-01 02:45:50|655.46|652.1|655.35|651.99|655.46|652.1|655.35|651.99|0
1646102760000|2022-03-01 02:46:00|655.46|652.1|655.93|652.57|655.93|652.57|655.46|652.1|0
1646102770000|2022-03-01 02:46:10|655.82|652.46|655.82|652.46|655.82|652.46|655.82|652.46|0
1646102780000|2022-03-01 02:46:20|655.7|652.34|655.93|652.57|655.93|652.57|655.7|652.34|0
1646102810000|2022-03-01 02:46:50|655.7|652.34|655.82|652.46|655.82|652.46|655.7|652.34|0
1646102820000|2022-03-01 02:47:00|655.93|652.57|656.05|652.69|656.05|652.69|655.93|652.57|0
1646102830000|2022-03-01 02:47:10|655.93|652.57|656.05|652.69|656.05|652.69|655.93|652.57|0
1646102850000|2022-03-01 02:47:30|656.16|652.8|656.28|652.92|656.28|652.92|656.16|652.8|0
1646102860000|2022-03-01 02:47:40|656.05|652.69|655.93|652.57|656.05|652.69|655.82|652.46|0
1646102870000|2022-03-01 02:47:50|655.82|652.46|655.82|652.46|655.82|652.46|655.7|652.34|0
1646102880000|2022-03-01 02:48:00|655.93|652.57|655.93|652.57|655.93|652.57|655.93|652.57|0
1646102910000|2022-03-01 02:48:30|655.82|652.46|656.05|652.69|656.05|652.69|655.7|652.34|0
1646102920000|2022-03-01 02:48:40|655.93|652.57|655.93|652.57|655.93|652.57|655.82|652.46|0
1646102930000|2022-03-01 02:48:50|655.82|652.46|655.82|652.46|655.82|652.46|655.82|652.46|0
1646102940000|2022-03-01 02:49:00|655.93|652.57|655.82|652.46|655.93|652.57|655.82|652.46|0
1646102950000|2022-03-01 02:49:10|656.16|652.8|655.93|652.57|656.16|652.8|655.93|652.57|0
1646102960000|2022-03-01 02:49:20|655.82|652.46|656.16|652.8|656.16|652.8|655.82|652.46|0
1646102970000|2022-03-01 02:49:30|655.7|652.34|656.28|652.92|656.28|652.92|655.7|652.34|0
1646102980000|2022-03-01 02:49:40|656.16|652.8|655.93|652.57|656.16|652.8|655.93|652.57|0
1646102990000|2022-03-01 02:49:50|655.82|652.46|655.82|652.46|655.82|652.46|655.82|652.46|0
1646103000000|2022-03-01 02:50:00|655.93|652.57|656.4|653.04|656.4|653.04|655.93|652.57|0
1646103010000|2022-03-01 02:50:10|656.28|652.92|656.05|652.69|656.28|652.92|656.05|652.69|0
1646103020000|2022-03-01 02:50:20|656.16|652.8|656.28|652.92|656.28|652.92|656.16|652.8|0
1646103030000|2022-03-01 02:50:30|656.4|653.04|656.4|653.04|656.4|653.04|656.4|653.04|0
1646103040000|2022-03-01 02:50:40|656.16|652.8|656.28|652.92|656.28|652.92|656.16|652.8|0
1646103050000|2022-03-01 02:50:50|656.16|652.8|656.16|652.8|656.16|652.8|656.16|652.8|0
1646103060000|2022-03-01 02:51:00|656.05|652.69|656.05|652.69|656.05|652.69|656.05|652.69|0
1646103070000|2022-03-01 02:51:10|655.93|652.57|655.7|652.34|655.93|652.57|655.7|652.34|0
1646103080000|2022-03-01 02:51:20|655.46|652.1|655.23|651.87|655.46|652.1|655.23|651.87|0
1646103090000|2022-03-01 02:51:30|655.46|652.1|655.46|652.1|655.46|652.1|655.46|652.1|0
1646103100000|2022-03-01 02:51:40|655.35|651.99|655.35|651.99|655.35|651.99|655.23|651.87|0
1646103110000|2022-03-01 02:51:50|655.46|652.1|655.58|652.22|655.7|652.34|655.46|652.1|0
1646103120000|2022-03-01 02:52:00|655.46|652.1|655|651.64|655.46|652.1|655|651.64|0
1646103130000|2022-03-01 02:52:10|653.6|650.24|653.13|649.77|653.6|650.24|653.13|649.77|0
1646103140000|2022-03-01 02:52:20|653.25|649.89|653.6|650.24|653.6|650.24|653.25|649.89|0
1646103150000|2022-03-01 02:52:30|653.48|650.12|653.48|650.12|653.48|650.12|653.36|650|0
1646103160000|2022-03-01 02:52:40|652.9|649.54|652.43|649.07|652.9|649.54|652.43|649.07|0
1646103170000|2022-03-01 02:52:50|652.2|648.84|652.66|649.3|652.66|649.3|652.2|648.84|0
1646103180000|2022-03-01 02:53:00|652.78|649.42|652.78|649.42|653.02|649.66|652.78|649.42|0
1646103190000|2022-03-01 02:53:10|653.02|649.66|652.43|649.07|653.02|649.66|652.32|648.96|0
1646103200000|2022-03-01 02:53:20|652.78|649.42|653.02|649.66|653.02|649.66|652.78|649.42|0
1646103210000|2022-03-01 02:53:30|653.13|649.77|653.02|649.66|653.13|649.77|652.9|649.54|0
1646103220000|2022-03-01 02:53:40|653.13|649.77|652.78|649.42|653.13|649.77|652.78|649.42|0
1646103230000|2022-03-01 02:53:50|652.9|649.54|652.9|649.54|652.9|649.54|652.9|649.54|0
1646103240000|2022-03-01 02:54:00|653.02|649.66|652.9|649.54|653.02|649.66|652.9|649.54|0
1646103250000|2022-03-01 02:54:10|652.66|649.3|652.78|649.42|652.9|649.54|652.66|649.3|0
1646103260000|2022-03-01 02:54:20|652.66|649.3|652.9|649.54|652.9|649.54|652.66|649.3|0
1646103270000|2022-03-01 02:54:30|652.66|649.3|652.43|649.07|652.78|649.42|652.43|649.07|0
1646103280000|2022-03-01 02:54:40|652.2|648.84|652.2|648.84|652.2|648.84|652.2|648.84|0
1646103290000|2022-03-01 02:54:50|652.43|649.07|652.66|649.3|652.66|649.3|652.43|649.07|0
1646103300000|2022-03-01 02:55:00|652.55|649.19|652.2|648.84|652.55|649.19|652.2|648.84|0
1646103310000|2022-03-01 02:55:10|652.43|649.07|652.43|649.07|652.55|649.19|652.43|649.07|0
1646103330000|2022-03-01 02:55:30|652.32|648.96|652.66|649.3|652.66|649.3|652.32|648.96|0
1646103350000|2022-03-01 02:55:50|652.55|649.19|652.66|649.3|652.66|649.3|652.55|649.19|0
1646103360000|2022-03-01 02:56:00|652.9|649.54|652.9|649.54|652.9|649.54|652.9|649.54|0
1646103370000|2022-03-01 02:56:10|652.78|649.42|653.13|649.77|653.13|649.77|652.78|649.42|0
1646103380000|2022-03-01 02:56:20|653.02|649.66|653.13|649.77|653.13|649.77|653.02|649.66|0
1646103410000|2022-03-01 02:56:50|653.02|649.66|653.13|649.77|653.25|649.89|653.02|649.66|0
1646103430000|2022-03-01 02:57:10|652.9|649.54|652.55|649.19|652.9|649.54|652.55|649.19|0
1646103450000|2022-03-01 02:57:30|652.66|649.3|652.66|649.3|652.66|649.3|652.66|649.3|0
1646103460000|2022-03-01 02:57:40|653.25|649.89|653.02|649.66|653.25|649.89|653.02|649.66|0
1646103470000|2022-03-01 02:57:50|653.13|649.77|652.9|649.54|653.13|649.77|652.9|649.54|0
1646103480000|2022-03-01 02:58:00|652.78|649.42|653.02|649.66|653.13|649.77|652.78|649.42|0
1646103490000|2022-03-01 02:58:10|652.89|649.53|653.02|649.66|653.02|649.66|652.89|649.53|0
1646103500000|2022-03-01 02:58:20|652.89|649.53|652.43|649.07|652.89|649.53|652.43|649.07|0
1646103510000|2022-03-01 02:58:30|652.32|648.96|652.43|649.07|652.43|649.07|652.32|648.96|0
1646103520000|2022-03-01 02:58:40|652.2|648.84|652.66|649.3|652.66|649.3|652.2|648.84|0
1646103530000|2022-03-01 02:58:50|652.89|649.53|652.89|649.53|652.89|649.53|652.78|649.42|0
1646103540000|2022-03-01 02:59:00|652.78|649.42|652.89|649.53|652.89|649.53|652.78|649.42|0
1646103550000|2022-03-01 02:59:10|653.13|649.77|653.36|650|653.36|650|653.13|649.77|0
1646103560000|2022-03-01 02:59:20|653.48|650.12|653.13|649.77|653.48|650.12|653.13|649.77|0
1646103570000|2022-03-01 02:59:30|652.89|649.53|652.66|649.3|652.89|649.53|652.66|649.3|0
1646103580000|2022-03-01 02:59:40|652.55|649.19|652.66|649.3|652.66|649.3|652.55|649.19|0
1646103590000|2022-03-01 02:59:50|652.43|649.07|652.43|649.07|652.43|649.07|652.43|649.07|0
1646103600000|2022-03-01 03:00:00|652.2|648.84|652.2|648.84|652.2|648.84|652.2|648.84|0
1646103610000|2022-03-01 03:00:10|652.43|649.07|652.78|649.42|652.89|649.53|652.43|649.07|0
1646103620000|2022-03-01 03:00:20|652.66|649.3|652.43|649.07|652.66|649.3|652.43|649.07|0
1646103640000|2022-03-01 03:00:40|652.55|649.19|652.66|649.3|652.66|649.3|652.55|649.19|0
1646103650000|2022-03-01 03:00:50|652.55|649.19|652.55|649.19|652.55|649.19|652.55|649.19|0
1646103660000|2022-03-01 03:01:00|652.66|649.3|652.89|649.53|652.89|649.53|652.66|649.3|0
1646103670000|2022-03-01 03:01:10|653.02|649.66|653.13|649.77|653.13|649.77|652.89|649.53|0
1646103680000|2022-03-01 03:01:20|653.02|649.66|653.02|649.66|653.02|649.66|653.02|649.66|0
1646103690000|2022-03-01 03:01:30|653.13|649.77|653.13|649.77|653.13|649.77|653.02|649.66|0
1646103700000|2022-03-01 03:01:40|653.02|649.66|652.89|649.53|653.02|649.66|652.89|649.53|0
1646103710000|2022-03-01 03:01:50|653.02|649.66|652.66|649.3|653.13|649.77|652.66|649.3|0
1646103740000|2022-03-01 03:02:20|652.43|649.07|652.43|649.07|652.43|649.07|652.43|649.07|0
1646103750000|2022-03-01 03:02:30|652.66|649.3|652.55|649.19|652.66|649.3|652.55|649.19|0
1646103760000|2022-03-01 03:02:40|652.43|649.07|652.19|648.83|652.43|649.07|652.19|648.83|0
1646103800000|2022-03-01 03:03:20|652.32|648.96|652.32|648.96|652.32|648.96|652.32|648.96|0
1646103810000|2022-03-01 03:03:30|652.43|649.07|652.43|649.07|652.43|649.07|652.43|649.07|0
1646103830000|2022-03-01 03:03:50|652.19|648.83|652.19|648.83|652.19|648.83|652.19|648.83|0
1646103840000|2022-03-01 03:04:00|652.32|648.96|652.19|648.83|652.32|648.96|652.19|648.83|0
1646103850000|2022-03-01 03:04:10|652.32|648.96|652.43|649.07|652.43|649.07|652.32|648.96|0
1646103870000|2022-03-01 03:04:30|652.32|648.96|652.43|649.07|652.43|649.07|652.32|648.96|0
1646103890000|2022-03-01 03:04:50|652.19|648.83|652.19|648.83|652.19|648.83|652.19|648.83|0
1646103900000|2022-03-01 03:05:00|652.32|648.96|652.32|648.96|652.32|648.96|652.32|648.96|0
1646103910000|2022-03-01 03:05:10|652.19|648.83|652.19|648.83|652.32|648.96|652.19|648.83|0
1646103970000|2022-03-01 03:06:10|652.43|649.07|652.43|649.07|652.43|649.07|652.43|649.07|0
1646103980000|2022-03-01 03:06:20|652.55|649.19|652.55|649.19|652.55|649.19|652.55|649.19|0
1646103990000|2022-03-01 03:06:30|652.43|649.07|652.43|649.07|652.43|649.07|652.43|649.07|0
1646104000000|2022-03-01 03:06:40|652.55|649.19|652.43|649.07|652.55|649.19|652.43|649.07|0
1646104010000|2022-03-01 03:06:50|652.32|648.96|652.43|649.07|652.43|649.07|652.32|648.96|0
1646104050000|2022-03-01 03:07:30|652.55|649.19|652.89|649.53|652.89|649.53|652.55|649.19|0
1646104060000|2022-03-01 03:07:40|653.83|650.47|654.88|651.52|654.88|651.52|653.83|650.47|0
1646104070000|2022-03-01 03:07:50|654.76|651.4|654.76|651.4|654.88|651.52|654.76|651.4|0
1646104080000|2022-03-01 03:08:00|654.65|651.29|654.88|651.52|654.99|651.63|654.65|651.29|0
1646104090000|2022-03-01 03:08:10|655.23|651.87|655.93|652.57|655.93|652.57|655.23|651.87|0
1646104100000|2022-03-01 03:08:20|656.28|652.92|656.16|652.8|656.39|653.03|656.16|652.8|0
1646104110000|2022-03-01 03:08:30|655.93|652.57|655.93|652.57|655.93|652.57|655.69|652.33|0
1646104120000|2022-03-01 03:08:40|656.05|652.69|656.39|653.03|656.39|653.03|656.05|652.69|0
1646104130000|2022-03-01 03:08:50|656.16|652.8|656.05|652.69|656.16|652.8|656.05|652.69|0
1646104140000|2022-03-01 03:09:00|655.93|652.57|655.23|651.87|655.93|652.57|655.23|651.87|0
1646104150000|2022-03-01 03:09:10|655.11|651.75|654.53|651.17|655.23|651.87|654.53|651.17|0
1646104160000|2022-03-01 03:09:20|654.76|651.4|654.65|651.29|654.76|651.4|654.65|651.29|0
1646104170000|2022-03-01 03:09:30|654.53|651.17|654.53|651.17|654.53|651.17|654.41|651.05|0
1646104180000|2022-03-01 03:09:40|654.65|651.29|654.76|651.4|654.76|651.4|654.53|651.17|0
1646104190000|2022-03-01 03:09:50|654.99|651.63|654.99|651.63|654.99|651.63|654.53|651.17|0
1646104200000|2022-03-01 03:10:00|655.58|652.22|655.58|652.22|655.69|652.33|655.58|652.22|0
1646104210000|2022-03-01 03:10:10|655.69|652.33|655.58|652.22|655.93|652.57|655.58|652.22|0
1646104220000|2022-03-01 03:10:20|655.81|652.45|655.81|652.45|655.81|652.45|655.69|652.33|0
1646104230000|2022-03-01 03:10:30|655.69|652.33|655.69|652.33|655.69|652.33|655.58|652.22|0
1646104240000|2022-03-01 03:10:40|655.58|652.22|655.23|651.87|655.58|652.22|654.99|651.63|0
1646104250000|2022-03-01 03:10:50|655.35|651.99|655.35|651.99|655.46|652.1|655.35|651.99|0
1646104260000|2022-03-01 03:11:00|655.46|652.1|655.46|652.1|655.58|652.22|655.46|652.1|0
1646104270000|2022-03-01 03:11:10|655.35|651.99|655.23|651.87|655.35|651.99|655.23|651.87|0
1646104280000|2022-03-01 03:11:20|655.46|652.1|655.11|651.75|655.46|652.1|655.11|651.75|0
1646104290000|2022-03-01 03:11:30|654.65|651.29|654.53|651.17|654.65|651.29|654.53|651.17|0
1646104300000|2022-03-01 03:11:40|654.29|650.93|654.06|650.7|654.29|650.93|654.06|650.7|0
1646104310000|2022-03-01 03:11:50|653.83|650.47|653.71|650.35|653.83|650.47|653.59|650.23|0
1646104320000|2022-03-01 03:12:00|653.83|650.47|654.41|651.05|654.41|651.05|653.83|650.47|0
1646104330000|2022-03-01 03:12:10|654.29|650.93|654.41|651.05|654.41|651.05|654.29|650.93|0
1646104340000|2022-03-01 03:12:20|654.65|651.29|654.88|651.52|654.99|651.63|654.65|651.29|0
1646104350000|2022-03-01 03:12:30|654.99|651.63|655.11|651.75|655.11|651.75|654.99|651.63|0
1646104360000|2022-03-01 03:12:40|655.35|651.99|655.23|651.87|655.35|651.99|655.23|651.87|0
1646104370000|2022-03-01 03:12:50|655.11|651.75|654.88|651.52|655.11|651.75|654.88|651.52|0
1646104380000|2022-03-01 03:13:00|655.11|651.75|654.88|651.52|655.11|651.75|654.88|651.52|0
1646104390000|2022-03-01 03:13:10|654.99|651.63|654.88|651.52|654.99|651.63|654.88|651.52|0
1646104400000|2022-03-01 03:13:20|654.99|651.63|655.35|651.99|655.35|651.99|654.88|651.52|0
1646104410000|2022-03-01 03:13:30|655.23|651.87|655.11|651.75|655.23|651.87|655.11|651.75|0
1646104420000|2022-03-01 03:13:40|654.88|651.52|654.76|651.4|654.88|651.52|654.76|651.4|0
1646104430000|2022-03-01 03:13:50|654.53|651.17|654.65|651.29|654.65|651.29|654.53|651.17|0
1646104440000|2022-03-01 03:14:00|654.76|651.4|654.65|651.29|654.76|651.4|654.65|651.29|0
1646104450000|2022-03-01 03:14:10|654.76|651.4|654.76|651.4|654.76|651.4|654.76|651.4|0
1646104460000|2022-03-01 03:14:20|654.99|651.63|654.76|651.4|654.99|651.63|654.76|651.4|0
1646104470000|2022-03-01 03:14:30|655.22|651.86|655.58|652.22|655.58|652.22|655.22|651.86|0
1646104480000|2022-03-01 03:14:40|655.93|652.57|655.81|652.45|655.93|652.57|655.69|652.33|0
1646104490000|2022-03-01 03:14:50|655.93|652.57|655.22|651.86|655.93|652.57|655.22|651.86|0
1646104500000|2022-03-01 03:15:00|654.99|651.63|654.76|651.4|654.99|651.63|654.65|651.29|0
1646104510000|2022-03-01 03:15:10|654.65|651.29|654.65|651.29|654.76|651.4|654.65|651.29|0
1646104520000|2022-03-01 03:15:20|654.76|651.4|654.52|651.16|654.76|651.4|654.52|651.16|0
1646104530000|2022-03-01 03:15:30|654.65|651.29|654.41|651.05|654.76|651.4|654.41|651.05|0
1646104540000|2022-03-01 03:15:40|654.29|650.93|654.41|651.05|654.41|651.05|654.29|650.93|0
1646104550000|2022-03-01 03:15:50|654.29|650.93|654.29|650.93|654.29|650.93|654.29|650.93|0
1646104560000|2022-03-01 03:16:00|654.41|651.05|654.65|651.29|654.65|651.29|654.41|651.05|0
1646104570000|2022-03-01 03:16:10|654.88|651.52|654.76|651.4|654.99|651.63|654.76|651.4|0
1646104580000|2022-03-01 03:16:20|654.88|651.52|654.99|651.63|654.99|651.63|654.65|651.29|0
1646104590000|2022-03-01 03:16:30|654.88|651.52|654.88|651.52|654.99|651.63|654.88|651.52|0
1646104600000|2022-03-01 03:16:40|654.65|651.29|654.99|651.63|654.99|651.63|654.65|651.29|0
1646104610000|2022-03-01 03:16:50|654.88|651.52|654.99|651.63|654.99|651.63|654.88|651.52|0
1646104620000|2022-03-01 03:17:00|655.11|651.75|654.88|651.52|655.11|651.75|654.88|651.52|0
1646104630000|2022-03-01 03:17:10|654.76|651.4|654.41|651.05|654.76|651.4|654.41|651.05|0
1646104640000|2022-03-01 03:17:20|654.52|651.16|654.41|651.05|654.52|651.16|654.41|651.05|0
1646104650000|2022-03-01 03:17:30|654.29|650.93|654.18|650.82|654.29|650.93|654.06|650.7|0
1646104660000|2022-03-01 03:17:40|654.29|650.93|654.18|650.82|654.29|650.93|654.06|650.7|0
1646104670000|2022-03-01 03:17:50|654.29|650.93|653.82|650.46|654.29|650.93|653.82|650.46|0
1646104680000|2022-03-01 03:18:00|653.95|650.59|654.18|650.82|654.41|651.05|653.95|650.59|0
1646104690000|2022-03-01 03:18:10|654.06|650.7|654.06|650.7|654.06|650.7|653.95|650.59|0
1646104700000|2022-03-01 03:18:20|653.95|650.59|654.29|650.93|654.29|650.93|653.95|650.59|0
1646104720000|2022-03-01 03:18:40|654.41|651.05|654.41|651.05|654.52|651.16|654.41|651.05|0
1646104730000|2022-03-01 03:18:50|654.29|650.93|654.29|650.93|654.29|650.93|654.29|650.93|0
1646104750000|2022-03-01 03:19:10|654.52|651.16|654.52|651.16|654.52|651.16|654.52|651.16|0
1646104760000|2022-03-01 03:19:20|654.76|651.4|654.76|651.4|654.76|651.4|654.76|651.4|0
1646104780000|2022-03-01 03:19:40|654.52|651.16|654.41|651.05|654.52|651.16|654.41|651.05|0
1646104790000|2022-03-01 03:19:50|654.29|650.93|654.52|651.16|654.52|651.16|654.29|650.93|0
1646104800000|2022-03-01 03:20:00|654.65|651.29|654.99|651.63|654.99|651.63|654.65|651.29|0
1646104810000|2022-03-01 03:20:10|654.65|651.29|654.65|651.29|654.65|651.29|654.65|651.29|0
1646104820000|2022-03-01 03:20:20|654.76|651.4|654.52|651.16|654.88|651.52|654.52|651.16|0
1646104830000|2022-03-01 03:20:30|654.29|650.93|654.29|650.93|654.29|650.93|654.29|650.93|0
1646104840000|2022-03-01 03:20:40|654.41|651.05|654.52|651.16|654.52|651.16|654.29|650.93|0
1646104850000|2022-03-01 03:20:50|654.65|651.29|654.76|651.4|654.76|651.4|654.65|651.29|0
1646104860000|2022-03-01 03:21:00|654.52|651.16|654.88|651.52|655.11|651.75|654.52|651.16|0
1646104870000|2022-03-01 03:21:10|654.76|651.4|654.52|651.16|654.76|651.4|654.52|651.16|0
1646104880000|2022-03-01 03:21:20|654.65|651.29|654.52|651.16|654.65|651.29|654.41|651.05|0
1646104890000|2022-03-01 03:21:30|654.88|651.52|654.99|651.63|654.99|651.63|654.88|651.52|0
1646104900000|2022-03-01 03:21:40|655.11|651.75|655.22|651.86|655.22|651.86|655.11|651.75|0
1646104910000|2022-03-01 03:21:50|654.99|651.63|654.99|651.63|654.99|651.63|654.99|651.63|0
1646104920000|2022-03-01 03:22:00|655.11|651.75|655.22|651.86|655.22|651.86|655.11|651.75|0
1646104930000|2022-03-01 03:22:10|654.88|651.52|655.11|651.75|655.11|651.75|654.88|651.52|0
1646104940000|2022-03-01 03:22:20|654.99|651.63|654.99|651.63|654.99|651.63|654.99|651.63|0
1646104950000|2022-03-01 03:22:30|655.11|651.75|654.99|651.63|655.11|651.75|654.88|651.52|0
1646104960000|2022-03-01 03:22:40|655.11|651.75|654.88|651.52|655.11|651.75|654.88|651.52|0
1646104970000|2022-03-01 03:22:50|654.99|651.63|655.11|651.75|655.11|651.75|654.99|651.63|0
1646104980000|2022-03-01 03:23:00|655.22|651.86|655.34|651.98|655.34|651.98|655.22|651.86|0
1646104990000|2022-03-01 03:23:10|655.69|652.33|655.22|651.86|655.69|652.33|655.22|651.86|0
1646105000000|2022-03-01 03:23:20|655.46|652.1|655.22|651.86|655.46|652.1|655.11|651.75|0
1646105010000|2022-03-01 03:23:30|655.46|652.1|655.69|652.33|655.69|652.33|655.46|652.1|0
1646105020000|2022-03-01 03:23:40|655.46|652.1|655.92|652.56|655.92|652.56|655.46|652.1|0
1646105030000|2022-03-01 03:23:50|655.69|652.33|655.46|652.1|655.69|652.33|655.46|652.1|0
1646105040000|2022-03-01 03:24:00|655.34|651.98|655.46|652.1|655.46|652.1|655.34|651.98|0
1646105050000|2022-03-01 03:24:10|655.22|651.86|654.52|651.16|655.22|651.86|654.52|651.16|0
1646105060000|2022-03-01 03:24:20|654.64|651.28|654.99|651.63|654.99|651.63|654.64|651.28|0
1646105070000|2022-03-01 03:24:30|654.76|651.4|654.76|651.4|654.76|651.4|654.64|651.28|0
1646105080000|2022-03-01 03:24:40|654.99|651.63|654.52|651.16|654.99|651.63|654.52|651.16|0
1646105090000|2022-03-01 03:24:50|654.41|651.05|654.76|651.4|654.76|651.4|654.41|651.05|0
1646105100000|2022-03-01 03:25:00|654.64|651.28|654.99|651.63|655.34|651.98|654.64|651.28|0
1646105110000|2022-03-01 03:25:10|655.11|651.75|655.11|651.75|655.46|652.1|655.11|651.75|0
1646105120000|2022-03-01 03:25:20|654.99|651.63|655.11|651.75|655.11|651.75|654.99|651.63|0
1646105130000|2022-03-01 03:25:30|654.99|651.63|654.52|651.16|654.99|651.63|654.52|651.16|0
1646105140000|2022-03-01 03:25:40|654.41|651.05|654.41|651.05|654.52|651.16|654.41|651.05|0
1646105150000|2022-03-01 03:25:50|654.29|650.93|654.29|650.93|654.41|651.05|654.29|650.93|0
1646105160000|2022-03-01 03:26:00|654.52|651.16|654.76|651.4|654.76|651.4|654.52|651.16|0
1646105170000|2022-03-01 03:26:10|655.11|651.75|655.22|651.86|655.22|651.86|655.11|651.75|0
1646105180000|2022-03-01 03:26:20|655.46|652.1|655.22|651.86|655.46|652.1|655.22|651.86|0
1646105190000|2022-03-01 03:26:30|654.76|651.4|654.76|651.4|654.76|651.4|654.76|651.4|0
1646105200000|2022-03-01 03:26:40|655.46|652.1|654.88|651.52|655.46|652.1|654.88|651.52|0
1646105210000|2022-03-01 03:26:50|655.22|651.86|655.11|651.75|655.22|651.86|655.11|651.75|0
1646105220000|2022-03-01 03:27:00|655.22|651.86|655.11|651.75|655.22|651.86|654.99|651.63|0
1646105230000|2022-03-01 03:27:10|654.99|651.63|654.88|651.52|654.99|651.63|654.88|651.52|0
1646105240000|2022-03-01 03:27:20|654.76|651.4|654.52|651.16|654.76|651.4|654.52|651.16|0
1646105250000|2022-03-01 03:27:30|654.64|651.28|654.18|650.82|654.64|651.28|654.18|650.82|0
1646105260000|2022-03-01 03:27:40|654.06|650.7|653.82|650.46|654.06|650.7|653.82|650.46|0
1646105270000|2022-03-01 03:27:50|653.94|650.58|654.06|650.7|654.06|650.7|653.94|650.58|0
1646105280000|2022-03-01 03:28:00|654.18|650.82|653.82|650.46|654.18|650.82|653.82|650.46|0
1646105290000|2022-03-01 03:28:10|654.18|650.82|654.06|650.7|654.29|650.93|654.06|650.7|0
1646105300000|2022-03-01 03:28:20|654.29|650.93|654.18|650.82|654.41|651.05|654.18|650.82|0
1646105310000|2022-03-01 03:28:30|654.41|651.05|654.41|651.05|654.41|651.05|654.41|651.05|0
1646105320000|2022-03-01 03:28:40|654.29|650.93|654.64|651.28|654.64|651.28|654.29|650.93|0
1646105330000|2022-03-01 03:28:50|654.18|650.82|653.94|650.58|654.29|650.93|653.94|650.58|0
1646105340000|2022-03-01 03:29:00|654.06|650.7|653.94|650.58|654.18|650.82|653.94|650.58|0
1646105350000|2022-03-01 03:29:10|654.06|650.7|654.18|650.82|654.18|650.82|654.06|650.7|0
1646105360000|2022-03-01 03:29:20|654.06|650.7|654.18|650.82|654.18|650.82|654.06|650.7|0
1646105370000|2022-03-01 03:29:30|654.06|650.7|653.94|650.58|654.06|650.7|653.94|650.58|0
1646105380000|2022-03-01 03:29:40|654.06|650.7|654.06|650.7|654.06|650.7|654.06|650.7|0
1646105390000|2022-03-01 03:29:50|653.94|650.58|654.06|650.7|654.06|650.7|653.82|650.46|0
1646105400000|2022-03-01 03:30:00|653.94|650.58|652.89|649.53|653.94|650.58|652.89|649.53|0
1646105410000|2022-03-01 03:30:10|653.01|649.65|653.36|650|653.36|650|653.01|649.65|0
1646105420000|2022-03-01 03:30:20|653.48|650.12|653.94|650.58|654.06|650.7|653.48|650.12|0
1646105430000|2022-03-01 03:30:30|653.82|650.46|653.82|650.46|654.06|650.7|653.82|650.46|0
1646105440000|2022-03-01 03:30:40|653.94|650.58|654.52|651.16|654.76|651.4|653.94|650.58|0
1646105450000|2022-03-01 03:30:50|654.29|650.93|654.29|650.93|654.29|650.93|654.18|650.82|0
1646105460000|2022-03-01 03:31:00|654.18|650.82|654.29|650.93|654.29|650.93|654.06|650.7|0
1646105470000|2022-03-01 03:31:10|654.52|651.16|654.64|651.28|654.64|651.28|654.52|651.16|0
1646105480000|2022-03-01 03:31:20|654.41|651.05|654.06|650.7|654.41|651.05|654.06|650.7|0
1646105490000|2022-03-01 03:31:30|653.94|650.58|654.06|650.7|654.29|650.93|653.94|650.58|0
1646105500000|2022-03-01 03:31:40|654.18|650.82|654.29|650.93|654.29|650.93|654.06|650.7|0
1646105510000|2022-03-01 03:31:50|654.52|651.16|654.52|651.16|654.64|651.28|654.52|651.16|0
1646105520000|2022-03-01 03:32:00|654.41|651.05|654.52|651.16|654.52|651.16|654.41|651.05|0
1646105530000|2022-03-01 03:32:10|654.29|650.93|654.18|650.82|654.29|650.93|654.18|650.82|0
1646105540000|2022-03-01 03:32:20|654.29|650.93|653.94|650.58|654.29|650.93|653.94|650.58|0
1646105560000|2022-03-01 03:32:40|653.82|650.46|653.94|650.58|653.94|650.58|653.82|650.46|0
1646105570000|2022-03-01 03:32:50|653.82|650.46|654.18|650.82|654.18|650.82|653.82|650.46|0
1646105580000|2022-03-01 03:33:00|654.06|650.7|654.29|650.93|654.29|650.93|654.06|650.7|0
1646105590000|2022-03-01 03:33:10|654.18|650.82|654.52|651.16|654.52|651.16|654.18|650.82|0
1646105600000|2022-03-01 03:33:20|654.29|650.93|654.06|650.7|654.29|650.93|654.06|650.7|0
1646105610000|2022-03-01 03:33:30|654.18|650.82|653.82|650.46|654.18|650.82|653.82|650.46|0
1646105620000|2022-03-01 03:33:40|653.94|650.58|654.06|650.7|654.06|650.7|653.94|650.58|0
1646105630000|2022-03-01 03:33:50|653.94|650.58|654.06|650.7|654.06|650.7|653.94|650.58|0
1646105640000|2022-03-01 03:34:00|653.82|650.46|654.29|650.93|654.52|651.16|653.82|650.46|0
1646105650000|2022-03-01 03:34:10|654.18|650.82|654.06|650.7|654.18|650.82|654.06|650.7|0
1646105660000|2022-03-01 03:34:20|653.94|650.58|654.06|650.7|654.06|650.7|653.94|650.58|0
1646105670000|2022-03-01 03:34:30|653.94|650.58|653.94|650.58|653.94|650.58|653.94|650.58|0
1646105680000|2022-03-01 03:34:40|654.06|650.7|654.06|650.7|654.06|650.7|654.06|650.7|0
1646105690000|2022-03-01 03:34:50|653.94|650.58|654.29|650.93|654.29|650.93|653.94|650.58|0
1646105700000|2022-03-01 03:35:00|654.41|651.05|654.29|650.93|654.41|651.05|654.29|650.93|0
1646105720000|2022-03-01 03:35:20|654.06|650.7|654.06|650.7|654.06|650.7|653.94|650.58|0
1646105730000|2022-03-01 03:35:30|654.05|650.69|654.29|650.93|654.29|650.93|654.05|650.69|0
1646105740000|2022-03-01 03:35:40|654.18|650.82|654.05|650.69|654.18|650.82|654.05|650.69|0
1646105750000|2022-03-01 03:35:50|653.94|650.58|654.05|650.69|654.05|650.69|653.82|650.46|0
1646105760000|2022-03-01 03:36:00|654.18|650.82|654.41|651.05|654.41|651.05|654.18|650.82|0
1646105770000|2022-03-01 03:36:10|654.52|651.16|654.52|651.16|654.52|651.16|654.52|651.16|0
1646105780000|2022-03-01 03:36:20|654.29|650.93|654.29|650.93|654.29|650.93|654.29|650.93|0
1646105790000|2022-03-01 03:36:30|654.05|650.69|653.24|649.88|654.05|650.69|653.24|649.88|0
1646105800000|2022-03-01 03:36:40|653.12|649.76|653.12|649.76|653.48|650.12|653.12|649.76|0
1646105810000|2022-03-01 03:36:50|653.01|649.65|653.24|649.88|653.24|649.88|653.01|649.65|0
1646105820000|2022-03-01 03:37:00|653.12|649.76|652.89|649.53|653.12|649.76|652.89|649.53|0
1646105830000|2022-03-01 03:37:10|653.01|649.65|653.24|649.88|653.36|650|653.01|649.65|0
1646105840000|2022-03-01 03:37:20|653.12|649.76|652.89|649.53|653.12|649.76|652.89|649.53|0
1646105850000|2022-03-01 03:37:30|652.66|649.3|652.66|649.3|652.66|649.3|652.66|649.3|0
1646105860000|2022-03-01 03:37:40|652.54|649.18|652.78|649.42|652.78|649.42|652.54|649.18|0
1646105870000|2022-03-01 03:37:50|652.89|649.53|652.89|649.53|652.89|649.53|652.89|649.53|0
1646105880000|2022-03-01 03:38:00|652.66|649.3|652.66|649.3|652.66|649.3|652.66|649.3|0
1646105890000|2022-03-01 03:38:10|652.42|649.06|652.42|649.06|652.42|649.06|652.42|649.06|0
1646105910000|2022-03-01 03:38:30|652.54|649.18|652.54|649.18|652.54|649.18|652.42|649.06|0
1646105920000|2022-03-01 03:38:40|652.66|649.3|652.66|649.3|652.66|649.3|652.66|649.3|0
1646105930000|2022-03-01 03:38:50|652.42|649.06|652.42|649.06|652.42|649.06|652.42|649.06|0
1646105950000|2022-03-01 03:39:10|652.54|649.18|652.66|649.3|652.66|649.3|652.54|649.18|0
1646105960000|2022-03-01 03:39:20|652.42|649.06|652.42|649.06|652.42|649.06|652.42|649.06|0
1646105970000|2022-03-01 03:39:30|652.78|649.42|652.78|649.42|652.78|649.42|652.78|649.42|0
1646105980000|2022-03-01 03:39:40|652.66|649.3|652.66|649.3|652.66|649.3|652.66|649.3|0
1646105990000|2022-03-01 03:39:50|652.42|649.06|652.54|649.18|652.66|649.3|652.42|649.06|0
1646106000000|2022-03-01 03:40:00|652.42|649.06|652.42|649.06|652.42|649.06|652.42|649.06|0
1646106010000|2022-03-01 03:40:10|652.19|648.83|652.19|648.83|652.19|648.83|651.96|648.6|0
1646106020000|2022-03-01 03:40:20|651.96|648.6|652.65|649.29|652.78|649.42|651.96|648.6|0
1646106030000|2022-03-01 03:40:30|652.89|649.53|653.12|649.76|653.12|649.76|652.89|649.53|0
1646106040000|2022-03-01 03:40:40|652.89|649.53|652.65|649.29|652.89|649.53|652.65|649.29|0
1646106050000|2022-03-01 03:40:50|652.42|649.06|652.65|649.29|652.65|649.29|652.42|649.06|0
1646106060000|2022-03-01 03:41:00|652.89|649.53|652.89|649.53|652.89|649.53|652.89|649.53|0
1646106070000|2022-03-01 03:41:10|653.35|649.99|652.89|649.53|653.35|649.99|652.89|649.53|0
1646106080000|2022-03-01 03:41:20|653.12|649.76|653.35|649.99|653.35|649.99|653.12|649.76|0
1646106090000|2022-03-01 03:41:30|653.24|649.88|653.71|650.35|653.82|650.46|653.24|649.88|0
1646106100000|2022-03-01 03:41:40|653.82|650.46|653.82|650.46|653.82|650.46|653.82|650.46|0
1646106110000|2022-03-01 03:41:50|654.29|650.93|654.52|651.16|654.52|651.16|654.29|650.93|0
1646106120000|2022-03-01 03:42:00|654.99|651.63|655.22|651.86|655.22|651.86|654.99|651.63|0
1646106130000|2022-03-01 03:42:10|655.92|652.56|655.58|652.22|655.92|652.56|655.58|652.22|0
1646106140000|2022-03-01 03:42:20|655.69|652.33|655.81|652.45|655.92|652.56|655.69|652.33|0
1646106150000|2022-03-01 03:42:30|655.58|652.22|655.69|652.33|655.69|652.33|655.58|652.22|0
1646106160000|2022-03-01 03:42:40|655.45|652.09|655.45|652.09|655.45|652.09|655.45|652.09|0
1646106170000|2022-03-01 03:42:50|655.58|652.22|655.69|652.33|655.69|652.33|655.58|652.22|0
1646106180000|2022-03-01 03:43:00|655.58|652.22|655.69|652.33|655.69|652.33|655.45|652.09|0
1646106190000|2022-03-01 03:43:10|655.92|652.56|656.28|652.92|656.39|653.03|655.92|652.56|0
1646106200000|2022-03-01 03:43:20|656.15|652.79|656.04|652.68|656.15|652.79|655.92|652.56|0
1646106210000|2022-03-01 03:43:30|655.92|652.56|655.81|652.45|655.92|652.56|655.81|652.45|0
1646106220000|2022-03-01 03:43:40|655.58|652.22|655.69|652.33|655.69|652.33|655.58|652.22|0
1646106230000|2022-03-01 03:43:50|655.81|652.45|655.69|652.33|655.92|652.56|655.69|652.33|0
1646106240000|2022-03-01 03:44:00|655.81|652.45|655.69|652.33|655.81|652.45|655.69|652.33|0
1646106250000|2022-03-01 03:44:10|655.45|652.09|655.81|652.45|655.92|652.56|655.45|652.09|0
1646106260000|2022-03-01 03:44:20|655.69|652.33|655.45|652.09|655.69|652.33|655.45|652.09|0
1646106270000|2022-03-01 03:44:30|655.57|652.21|655.92|652.56|655.92|652.56|655.57|652.21|0
1646106280000|2022-03-01 03:44:40|655.81|652.45|655.81|652.45|655.81|652.45|655.69|652.33|0
1646106290000|2022-03-01 03:44:50|655.92|652.56|655.92|652.56|655.92|652.56|655.92|652.56|0
1646106300000|2022-03-01 03:45:00|655.81|652.45|655.92|652.56|656.04|652.68|655.81|652.45|0
1646106310000|2022-03-01 03:45:10|655.81|652.45|655.81|652.45|656.15|652.79|655.81|652.45|0
1646106320000|2022-03-01 03:45:20|655.69|652.33|655.45|652.09|655.69|652.33|655.45|652.09|0
1646106330000|2022-03-01 03:45:30|655.81|652.45|655.69|652.33|655.81|652.45|655.69|652.33|0
1646106340000|2022-03-01 03:45:40|655.57|652.21|655.69|652.33|655.81|652.45|655.45|652.09|0
1646106350000|2022-03-01 03:45:50|655.45|652.09|655.45|652.09|655.45|652.09|655.45|652.09|0
1646106360000|2022-03-01 03:46:00|655.57|652.21|655.45|652.09|655.69|652.33|655.45|652.09|0
1646106370000|2022-03-01 03:46:10|655.69|652.33|655.92|652.56|655.92|652.56|655.69|652.33|0
1646106380000|2022-03-01 03:46:20|656.15|652.79|655.92|652.56|656.27|652.91|655.92|652.56|0
1646106400000|2022-03-01 03:46:40|656.15|652.79|655.92|652.56|656.15|652.79|655.92|652.56|0
1646106420000|2022-03-01 03:47:00|655.69|652.33|655.57|652.21|655.69|652.33|655.57|652.21|0
1646106430000|2022-03-01 03:47:10|655.69|652.33|655.69|652.33|655.69|652.33|655.69|652.33|0
1646106440000|2022-03-01 03:47:20|655.57|652.21|655.45|652.09|655.57|652.21|655.45|652.09|0
1646106450000|2022-03-01 03:47:30|655.34|651.98|655.81|652.45|655.81|652.45|655.34|651.98|0
1646106460000|2022-03-01 03:47:40|655.57|652.21|655.45|652.09|655.57|652.21|655.45|652.09|0
1646106470000|2022-03-01 03:47:50|655.34|651.98|655.57|652.21|655.57|652.21|655.34|651.98|0
1646106480000|2022-03-01 03:48:00|655.22|651.86|655.34|651.98|655.34|651.98|655.22|651.86|0
1646106490000|2022-03-01 03:48:10|655.22|651.86|654.99|651.63|655.22|651.86|654.99|651.63|0
1646106500000|2022-03-01 03:48:20|654.75|651.39|654.52|651.16|654.75|651.39|654.52|651.16|0
1646106510000|2022-03-01 03:48:30|654.64|651.28|654.29|650.93|654.64|651.28|654.29|650.93|0
1646106520000|2022-03-01 03:48:40|654.17|650.81|654.75|651.39|654.75|651.39|654.17|650.81|0
1646106530000|2022-03-01 03:48:50|654.52|651.16|654.52|651.16|654.64|651.28|654.52|651.16|0
1646106540000|2022-03-01 03:49:00|654.41|651.05|654.05|650.69|654.41|651.05|653.94|650.58|0
1646106550000|2022-03-01 03:49:10|654.29|650.93|654.52|651.16|654.52|651.16|654.29|650.93|0
1646106560000|2022-03-01 03:49:20|654.17|650.81|654.29|650.93|654.29|650.93|654.17|650.81|0
1646106570000|2022-03-01 03:49:30|654.41|651.05|654.41|651.05|654.41|651.05|654.41|651.05|0
1646106580000|2022-03-01 03:49:40|654.52|651.16|654.52|651.16|654.75|651.39|654.52|651.16|0
1646106590000|2022-03-01 03:49:50|654.29|650.93|654.29|650.93|654.29|650.93|654.29|650.93|0
1646106600000|2022-03-01 03:50:00|654.17|650.81|653.82|650.46|654.17|650.81|653.82|650.46|0
1646106610000|2022-03-01 03:50:10|653.94|650.58|654.05|650.69|654.05|650.69|653.94|650.58|0
1646106620000|2022-03-01 03:50:20|654.29|650.93|654.17|650.81|654.29|650.93|654.17|650.81|0
1646106630000|2022-03-01 03:50:30|654.05|650.69|653.94|650.58|654.05|650.69|653.94|650.58|0
1646106640000|2022-03-01 03:50:40|653.82|650.46|654.29|650.93|654.29|650.93|653.82|650.46|0
1646106650000|2022-03-01 03:50:50|654.17|650.81|654.52|651.16|654.52|651.16|654.17|650.81|0
1646106660000|2022-03-01 03:51:00|654.75|651.39|654.41|651.05|654.75|651.39|654.41|651.05|0
1646106670000|2022-03-01 03:51:10|654.52|651.16|654.52|651.16|654.52|651.16|654.41|651.05|0
1646106680000|2022-03-01 03:51:20|654.64|651.28|654.64|651.28|654.75|651.39|654.64|651.28|0
1646106690000|2022-03-01 03:51:30|654.52|651.16|654.52|651.16|654.52|651.16|654.52|651.16|0
1646106710000|2022-03-01 03:51:50|654.75|651.39|654.75|651.39|654.75|651.39|654.75|651.39|0
1646106720000|2022-03-01 03:52:00|654.52|651.16|654.52|651.16|654.52|651.16|654.52|651.16|0
1646106730000|2022-03-01 03:52:10|654.75|651.39|654.64|651.28|654.75|651.39|654.64|651.28|0
1646106740000|2022-03-01 03:52:20|654.52|651.16|654.64|651.28|654.75|651.39|654.52|651.16|0
1646106750000|2022-03-01 03:52:30|654.75|651.39|654.75|651.39|654.99|651.63|654.75|651.39|0
1646106760000|2022-03-01 03:52:40|654.52|651.16|654.87|651.51|654.99|651.63|654.52|651.16|0
1646106770000|2022-03-01 03:52:50|654.99|651.63|654.99|651.63|654.99|651.63|654.87|651.51|0
1646106780000|2022-03-01 03:53:00|654.87|651.51|654.75|651.39|654.87|651.51|654.75|651.39|0
1646106790000|2022-03-01 03:53:10|654.64|651.28|654.29|650.93|654.64|651.28|654.29|650.93|0
1646106800000|2022-03-01 03:53:20|654.05|650.69|654.05|650.69|654.05|650.69|654.05|650.69|0
1646106810000|2022-03-01 03:53:30|654.29|650.93|654.29|650.93|654.29|650.93|654.29|650.93|0
1646106830000|2022-03-01 03:53:50|654.17|650.81|654.17|650.81|654.17|650.81|654.17|650.81|0
1646106840000|2022-03-01 03:54:00|654.05|650.69|654.05|650.69|654.05|650.69|653.94|650.58|0
1646106850000|2022-03-01 03:54:10|653.82|650.46|653.82|650.46|653.82|650.46|653.82|650.46|0
1646106860000|2022-03-01 03:54:20|654.05|650.69|654.17|650.81|654.17|650.81|654.05|650.69|0
1646106870000|2022-03-01 03:54:30|654.29|650.93|654.17|650.81|654.29|650.93|654.17|650.81|0
1646106890000|2022-03-01 03:54:50|654.05|650.69|654.05|650.69|654.05|650.69|654.05|650.69|0
1646106900000|2022-03-01 03:55:00|654.17|650.81|654.17|650.81|654.17|650.81|654.17|650.81|0
1646106910000|2022-03-01 03:55:10|654.05|650.69|654.05|650.69|654.05|650.69|654.05|650.69|0
1646106920000|2022-03-01 03:55:20|654.17|650.81|654.29|650.93|654.29|650.93|654.17|650.81|0
1646106930000|2022-03-01 03:55:30|654.05|650.69|654.17|650.81|654.17|650.81|654.05|650.69|0
1646106940000|2022-03-01 03:55:40|654.29|650.93|654.05|650.69|654.29|650.93|654.05|650.69|0
1646106960000|2022-03-01 03:56:00|654.17|650.81|654.17|650.81|654.17|650.81|654.17|650.81|0
1646106970000|2022-03-01 03:56:10|654.28|650.92|654.28|650.92|654.28|650.92|654.28|650.92|0
1646106990000|2022-03-01 03:56:30|654.41|651.05|654.52|651.16|654.52|651.16|654.41|651.05|0
1646107000000|2022-03-01 03:56:40|654.28|650.92|654.28|650.92|654.28|650.92|654.28|650.92|0
1646107010000|2022-03-01 03:56:50|654.41|651.05|654.28|650.92|654.41|651.05|654.28|650.92|0
1646107030000|2022-03-01 03:57:10|654.41|651.05|654.28|650.92|654.41|651.05|654.28|650.92|0
1646107050000|2022-03-01 03:57:30|654.41|651.05|654.52|651.16|654.52|651.16|654.41|651.05|0
1646107060000|2022-03-01 03:57:40|654.75|651.39|654.41|651.05|654.75|651.39|654.41|651.05|0
1646107070000|2022-03-01 03:57:50|654.28|650.92|654.41|651.05|654.41|651.05|654.28|650.92|0
1646107080000|2022-03-01 03:58:00|654.05|650.69|654.05|650.69|654.05|650.69|654.05|650.69|0
1646107140000|2022-03-01 03:59:00|654.28|650.92|654.64|651.28|654.64|651.28|654.28|650.92|0
1646107150000|2022-03-01 03:59:10|654.75|651.39|654.52|651.16|654.75|651.39|654.52|651.16|0
1646107160000|2022-03-01 03:59:20|654.41|651.05|654.17|650.81|654.41|651.05|654.17|650.81|0
1646107170000|2022-03-01 03:59:30|654.28|650.92|654.52|651.16|654.52|651.16|654.28|650.92|0
1646107180000|2022-03-01 03:59:40|654.41|651.05|654.52|651.16|654.52|651.16|654.41|651.05|0
1646107190000|2022-03-01 03:59:50|654.64|651.28|654.52|651.16|654.64|651.28|654.52|651.16|0
1646107200000|2022-03-01 04:00:00|654.28|650.92|654.05|650.69|654.28|650.92|654.05|650.69|0
1646107220000|2022-03-01 04:00:20|653.71|650.35|653.82|650.46|653.94|650.58|653.71|650.35|0
1646107230000|2022-03-01 04:00:30|653.58|650.22|653.58|650.22|653.58|650.22|653.58|650.22|0
1646107240000|2022-03-01 04:00:40|653.47|650.11|653.47|650.11|653.47|650.11|653.47|650.11|0
1646107250000|2022-03-01 04:00:50|653.35|649.99|653.35|649.99|653.35|649.99|653.35|649.99|0
1646107260000|2022-03-01 04:01:00|653.47|650.11|653.82|650.46|653.82|650.46|653.47|650.11|0
1646107270000|2022-03-01 04:01:10|653.58|650.22|653.58|650.22|653.58|650.22|653.58|650.22|0
1646107280000|2022-03-01 04:01:20|653.47|650.11|653.35|649.99|653.58|650.22|653.35|649.99|0
1646107300000|2022-03-01 04:01:40|653.58|650.22|653.24|649.88|653.58|650.22|653.24|649.88|0
1646107310000|2022-03-01 04:01:50|653.35|649.99|653.35|649.99|653.35|649.99|653.35|649.99|0
1646107330000|2022-03-01 04:02:10|653.47|650.11|653.47|650.11|653.47|650.11|653.35|649.99|0
1646107340000|2022-03-01 04:02:20|653.58|650.22|653.58|650.22|653.82|650.46|653.58|650.22|0
1646107370000|2022-03-01 04:02:50|653.82|650.46|654.05|650.69|654.28|650.92|653.82|650.46|0
1646107380000|2022-03-01 04:03:00|654.52|651.16|654.05|650.69|654.52|651.16|654.05|650.69|0
1646107390000|2022-03-01 04:03:10|654.17|650.81|653.94|650.58|654.17|650.81|653.94|650.58|0
1646107400000|2022-03-01 04:03:20|653.58|650.22|653.58|650.22|653.58|650.22|653.58|650.22|0
1646107410000|2022-03-01 04:03:30|653.47|650.11|653.82|650.46|653.82|650.46|653.47|650.11|0
1646107420000|2022-03-01 04:03:40|653.94|650.58|654.05|650.69|654.05|650.69|653.94|650.58|0
1646107430000|2022-03-01 04:03:50|654.17|650.81|654.28|650.92|654.28|650.92|654.17|650.81|0
1646107440000|2022-03-01 04:04:00|654.17|650.81|654.05|650.69|654.17|650.81|654.05|650.69|0
1646107450000|2022-03-01 04:04:10|654.28|650.92|654.52|651.16|654.75|651.39|654.28|650.92|0
1646107460000|2022-03-01 04:04:20|654.75|651.39|654.75|651.39|654.75|651.39|654.64|651.28|0
1646107470000|2022-03-01 04:04:30|654.52|651.16|654.75|651.39|654.75|651.39|654.52|651.16|0
1646107480000|2022-03-01 04:04:40|654.64|651.28|654.64|651.28|654.64|651.28|654.64|651.28|0
1646107490000|2022-03-01 04:04:50|654.28|650.92|654.4|651.04|654.4|651.04|654.28|650.92|0
1646107500000|2022-03-01 04:05:00|654.28|650.92|654.05|650.69|654.28|650.92|654.05|650.69|0
1646107510000|2022-03-01 04:05:10|653.82|650.46|654.28|650.92|654.28|650.92|653.82|650.46|0
1646107520000|2022-03-01 04:05:20|654.05|650.69|654.64|651.28|654.64|651.28|654.05|650.69|0
1646107530000|2022-03-01 04:05:30|654.75|651.39|654.64|651.28|654.75|651.39|654.64|651.28|0
1646107540000|2022-03-01 04:05:40|654.98|651.62|654.52|651.16|654.98|651.62|654.52|651.16|0
1646107550000|2022-03-01 04:05:50|654.4|651.04|654.52|651.16|654.52|651.16|654.4|651.04|0
1646107560000|2022-03-01 04:06:00|654.75|651.39|654.64|651.28|654.75|651.39|654.64|651.28|0
1646107570000|2022-03-01 04:06:10|654.52|651.16|654.52|651.16|654.52|651.16|654.52|651.16|0
1646107580000|2022-03-01 04:06:20|654.05|650.69|653.94|650.58|654.05|650.69|653.94|650.58|0
1646107590000|2022-03-01 04:06:30|653.82|650.46|653.24|649.88|653.82|650.46|653.24|649.88|0
1646107600000|2022-03-01 04:06:40|653.12|649.76|653.35|649.99|653.35|649.99|653.12|649.76|0
1646107610000|2022-03-01 04:06:50|653.58|650.22|653.47|650.11|653.7|650.34|653.47|650.11|0
1646107620000|2022-03-01 04:07:00|653.35|649.99|653.47|650.11|653.47|650.11|653.35|649.99|0
1646107630000|2022-03-01 04:07:10|653.35|649.99|653.24|649.88|653.35|649.99|653.12|649.76|0
1646107640000|2022-03-01 04:07:20|653.35|649.99|653.35|649.99|653.35|649.99|653.35|649.99|0
1646107660000|2022-03-01 04:07:40|653.24|649.88|653.12|649.76|653.24|649.88|653.12|649.76|0
1646107670000|2022-03-01 04:07:50|653.24|649.88|653.35|649.99|653.35|649.99|653.24|649.88|0
1646107680000|2022-03-01 04:08:00|653.24|649.88|653.35|649.99|653.35|649.99|653.24|649.88|0
1646107710000|2022-03-01 04:08:30|653.12|649.76|653.12|649.76|653.12|649.76|653.12|649.76|0
1646107720000|2022-03-01 04:08:40|653|649.64|652.88|649.52|653|649.64|652.88|649.52|0
1646107740000|2022-03-01 04:09:00|652.65|649.29|652.65|649.29|652.65|649.29|652.65|649.29|0
1646107750000|2022-03-01 04:09:10|652.77|649.41|653|649.64|653|649.64|652.77|649.41|0
1646107760000|2022-03-01 04:09:20|653.12|649.76|653.47|650.11|653.47|650.11|653.12|649.76|0
1646107770000|2022-03-01 04:09:30|653.35|649.99|653.24|649.88|653.35|649.99|653.24|649.88|0
1646107780000|2022-03-01 04:09:40|653.12|649.76|653.12|649.76|653.12|649.76|653.12|649.76|0
1646107790000|2022-03-01 04:09:50|653.35|649.99|653.35|649.99|653.58|650.22|653.35|649.99|0
1646107800000|2022-03-01 04:10:00|653.12|649.76|653.24|649.88|653.24|649.88|653.12|649.76|0
1646107810000|2022-03-01 04:10:10|653.35|649.99|653.12|649.76|653.35|649.99|653.12|649.76|0
1646107820000|2022-03-01 04:10:20|652.65|649.29|652.65|649.29|652.65|649.29|652.65|649.29|0
1646107830000|2022-03-01 04:10:30|652.77|649.41|652.65|649.29|652.88|649.52|652.65|649.29|0
1646107840000|2022-03-01 04:10:40|652.42|649.06|652.42|649.06|652.42|649.06|652.42|649.06|0
1646107850000|2022-03-01 04:10:50|652.31|648.95|652.54|649.18|652.54|649.18|652.31|648.95|0
1646107860000|2022-03-01 04:11:00|652.77|649.41|652.77|649.41|652.88|649.52|652.77|649.41|0
1646107870000|2022-03-01 04:11:10|652.88|649.52|652.88|649.52|652.88|649.52|652.88|649.52|0
1646107880000|2022-03-01 04:11:20|653.12|649.76|653.12|649.76|653.12|649.76|653.12|649.76|0
1646107890000|2022-03-01 04:11:30|653.24|649.88|653.24|649.88|653.24|649.88|653.24|649.88|0
1646107900000|2022-03-01 04:11:40|653.58|650.22|653.7|650.34|653.7|650.34|653.58|650.22|0
1646107910000|2022-03-01 04:11:50|653.58|650.22|654.52|651.16|654.52|651.16|653.58|650.22|0
1646107940000|2022-03-01 04:12:20|654.75|651.39|654.75|651.39|654.75|651.39|654.75|651.39|0
1646107960000|2022-03-01 04:12:40|654.52|651.16|654.52|651.16|654.52|651.16|654.52|651.16|0
1646107980000|2022-03-01 04:13:00|654.28|650.92|654.28|650.92|654.28|650.92|654.28|650.92|0
1646107990000|2022-03-01 04:13:10|654.05|650.69|654.05|650.69|654.05|650.69|654.05|650.69|0
1646108000000|2022-03-01 04:13:20|653.94|650.58|653.58|650.22|653.94|650.58|653.58|650.22|0
1646108020000|2022-03-01 04:13:40|653.35|649.99|653.35|649.99|653.35|649.99|653.35|649.99|0
1646108030000|2022-03-01 04:13:50|653.12|649.76|653.24|649.88|653.24|649.88|653.12|649.76|0
1646108040000|2022-03-01 04:14:00|653.12|649.76|653|649.64|653.12|649.76|653|649.64|0
1646108050000|2022-03-01 04:14:10|652.77|649.41|653|649.64|653|649.64|652.77|649.41|0
1646108060000|2022-03-01 04:14:20|652.88|649.52|653.82|650.46|653.82|650.46|652.88|649.52|0
1646108070000|2022-03-01 04:14:30|653.58|650.22|654.05|650.69|654.05|650.69|653.58|650.22|0
1646108080000|2022-03-01 04:14:40|653.82|650.46|653.58|650.22|653.82|650.46|653.58|650.22|0
1646108090000|2022-03-01 04:14:50|653.47|650.11|653.35|649.99|653.47|650.11|653.35|649.99|0
1646108100000|2022-03-01 04:15:00|653.58|650.22|653.47|650.11|653.58|650.22|653.47|650.11|0
1646108110000|2022-03-01 04:15:10|653.35|649.99|653.58|650.22|653.58|650.22|653.24|649.88|0
1646108130000|2022-03-01 04:15:30|653.35|649.99|653.58|650.22|653.58|650.22|653.35|649.99|0
1646108140000|2022-03-01 04:15:40|653.7|650.34|653.7|650.34|653.82|650.46|653.58|650.22|0
1646108150000|2022-03-01 04:15:50|653.82|650.46|653.82|650.46|653.82|650.46|653.7|650.34|0
1646108160000|2022-03-01 04:16:00|653.7|650.34|653.58|650.22|653.7|650.34|653.58|650.22|0
1646108170000|2022-03-01 04:16:10|653.7|650.34|653.7|650.34|653.7|650.34|653.7|650.34|0
1646108180000|2022-03-01 04:16:20|654.05|650.69|654.52|651.16|654.52|651.16|654.05|650.69|0
1646108190000|2022-03-01 04:16:30|654.28|650.92|654.4|651.04|654.64|651.28|654.28|650.92|0
1646108200000|2022-03-01 04:16:40|654.28|650.92|654.51|651.15|654.51|651.15|654.28|650.92|0
1646108210000|2022-03-01 04:16:50|654.75|651.39|654.98|651.62|654.98|651.62|654.75|651.39|0
1646108220000|2022-03-01 04:17:00|655.21|651.85|655.45|652.09|655.45|652.09|655.21|651.85|0
1646108230000|2022-03-01 04:17:10|655.21|651.85|655.21|651.85|655.21|651.85|654.98|651.62|0
1646108240000|2022-03-01 04:17:20|655.34|651.98|655.45|652.09|655.45|652.09|655.34|651.98|0
1646108260000|2022-03-01 04:17:40|655.21|651.85|655.34|651.98|655.34|651.98|655.21|651.85|0
1646108270000|2022-03-01 04:17:50|655.45|652.09|655.21|651.85|655.45|652.09|655.21|651.85|0
1646108280000|2022-03-01 04:18:00|655.1|651.74|655.1|651.74|655.1|651.74|655.1|651.74|0
1646108290000|2022-03-01 04:18:10|655.21|651.85|655.21|651.85|655.21|651.85|655.21|651.85|0
1646108300000|2022-03-01 04:18:20|655.1|651.74|654.98|651.62|655.1|651.74|654.98|651.62|0
1646108310000|2022-03-01 04:18:30|655.21|651.85|655.21|651.85|655.34|651.98|655.21|651.85|0
1646108320000|2022-03-01 04:18:40|655.1|651.74|655.45|652.09|655.45|652.09|655.1|651.74|0
1646108330000|2022-03-01 04:18:50|655.57|652.21|655.57|652.21|655.57|652.21|655.57|652.21|0
1646108340000|2022-03-01 04:19:00|655.68|652.32|655.45|652.09|655.68|652.32|655.45|652.09|0
1646108350000|2022-03-01 04:19:10|655.57|652.21|655.34|651.98|655.68|652.32|655.34|651.98|0
1646108360000|2022-03-01 04:19:20|655.45|652.09|655.45|652.09|655.45|652.09|655.45|652.09|0
1646108370000|2022-03-01 04:19:30|655.34|651.98|655.45|652.09|655.45|652.09|655.34|651.98|0
1646108380000|2022-03-01 04:19:40|655.57|652.21|655.68|652.32|655.8|652.44|655.57|652.21|0
1646108390000|2022-03-01 04:19:50|655.45|652.09|655.91|652.55|655.91|652.55|655.45|652.09|0
1646108400000|2022-03-01 04:20:00|656.04|652.68|656.15|652.79|656.15|652.79|656.04|652.68|0
1646108410000|2022-03-01 04:20:10|655.45|652.09|656.04|652.68|656.04|652.68|655.45|652.09|0
1646108420000|2022-03-01 04:20:20|655.91|652.55|655.45|652.09|655.91|652.55|655.45|652.09|0
1646108430000|2022-03-01 04:20:30|655.21|651.85|655.21|651.85|655.21|651.85|655.1|651.74|0
1646108440000|2022-03-01 04:20:40|655.1|651.74|654.75|651.39|655.1|651.74|654.75|651.39|0
1646108450000|2022-03-01 04:20:50|654.51|651.15|654.4|651.04|654.51|651.15|654.4|651.04|0
1646108460000|2022-03-01 04:21:00|654.28|650.92|654.4|651.04|654.51|651.15|654.28|650.92|0
1646108470000|2022-03-01 04:21:10|654.28|650.92|654.51|651.15|654.51|651.15|654.28|650.92|0
1646108480000|2022-03-01 04:21:20|654.28|650.92|654.28|650.92|654.28|650.92|654.28|650.92|0
1646108490000|2022-03-01 04:21:30|654.51|651.15|654.05|650.69|654.51|651.15|654.05|650.69|0
1646108500000|2022-03-01 04:21:40|654.17|650.81|654.28|650.92|654.4|651.04|654.17|650.81|0
1646108510000|2022-03-01 04:21:50|654.4|651.04|654.51|651.15|654.51|651.15|654.4|651.04|0
1646108520000|2022-03-01 04:22:00|654.75|651.39|654.51|651.15|654.75|651.39|654.28|650.92|0
1646108540000|2022-03-01 04:22:20|654.4|651.04|654.28|650.92|654.4|651.04|654.28|650.92|0
1646108550000|2022-03-01 04:22:30|654.17|650.81|654.05|650.69|654.28|650.92|653.94|650.58|0
1646108560000|2022-03-01 04:22:40|653.94|650.58|653.81|650.45|654.05|650.69|653.81|650.45|0
1646108580000|2022-03-01 04:23:00|653.58|650.22|653.94|650.58|653.94|650.58|653.58|650.22|0
1646108590000|2022-03-01 04:23:10|653.81|650.45|653.94|650.58|653.94|650.58|653.81|650.45|0
1646108600000|2022-03-01 04:23:20|653.81|650.45|654.05|650.69|654.05|650.69|653.81|650.45|0
1646108610000|2022-03-01 04:23:30|654.17|650.81|654.17|650.81|654.17|650.81|654.17|650.81|0
1646108620000|2022-03-01 04:23:40|654.28|650.92|654.05|650.69|654.28|650.92|654.05|650.69|0
1646108630000|2022-03-01 04:23:50|653.81|650.45|653.7|650.34|653.81|650.45|653.7|650.34|0
1646108640000|2022-03-01 04:24:00|653.47|650.11|652.88|649.52|653.47|650.11|652.88|649.52|0
1646108650000|2022-03-01 04:24:10|653|649.64|652.88|649.52|653|649.64|652.77|649.41|0
1646108660000|2022-03-01 04:24:20|653|649.64|653|649.64|653|649.64|653|649.64|0
1646108670000|2022-03-01 04:24:30|653.11|649.75|653.11|649.75|653.11|649.75|653.11|649.75|0
1646108680000|2022-03-01 04:24:40|653.24|649.88|653.24|649.88|653.24|649.88|653.24|649.88|0
1646108690000|2022-03-01 04:24:50|653.35|649.99|653.24|649.88|653.35|649.99|653.24|649.88|0
1646108700000|2022-03-01 04:25:00|653.11|649.75|653.24|649.88|653.24|649.88|653.11|649.75|0
1646108710000|2022-03-01 04:25:10|653.11|649.75|653.81|650.45|653.81|650.45|653.11|649.75|0
1646108720000|2022-03-01 04:25:20|653.58|650.22|653.58|650.22|653.58|650.22|653.47|650.11|0
1646108730000|2022-03-01 04:25:30|653.47|650.11|653.58|650.22|653.58|650.22|653.47|650.11|0
1646108740000|2022-03-01 04:25:40|653.7|650.34|653.47|650.11|653.7|650.34|653.47|650.11|0
1646108750000|2022-03-01 04:25:50|653.58|650.22|653.58|650.22|653.58|650.22|653.58|650.22|0
1646108760000|2022-03-01 04:26:00|653.7|650.34|653.7|650.34|653.7|650.34|653.7|650.34|0
1646108770000|2022-03-01 04:26:10|653.81|650.45|653.81|650.45|653.81|650.45|653.7|650.34|0
1646108780000|2022-03-01 04:26:20|653.7|650.34|653.58|650.22|653.7|650.34|653.58|650.22|0
1646108790000|2022-03-01 04:26:30|653.35|649.99|653.7|650.34|653.7|650.34|653.35|649.99|0
1646108800000|2022-03-01 04:26:40|653.58|650.22|653.58|650.22|653.58|650.22|653.58|650.22|0
1646108810000|2022-03-01 04:26:50|653.35|649.99|653.58|650.22|653.58|650.22|653.35|649.99|0
1646108830000|2022-03-01 04:27:10|653.35|649.99|653.35|649.99|653.35|649.99|653.35|649.99|0
1646108850000|2022-03-01 04:27:30|653.23|649.87|653.23|649.87|653.23|649.87|653.23|649.87|0
1646108860000|2022-03-01 04:27:40|653.47|650.11|653.47|650.11|653.47|650.11|653.47|650.11|0
1646108870000|2022-03-01 04:27:50|653.35|649.99|653.7|650.34|653.7|650.34|653.35|649.99|0
1646108880000|2022-03-01 04:28:00|653.58|650.22|653.58|650.22|653.58|650.22|653.58|650.22|0
1646108910000|2022-03-01 04:28:30|653.35|649.99|652.88|649.52|653.35|649.99|652.88|649.52|0
1646108920000|2022-03-01 04:28:40|653|649.64|652.65|649.29|653|649.64|652.65|649.29|0
1646108930000|2022-03-01 04:28:50|652.18|648.82|652.41|649.05|652.41|649.05|652.18|648.82|0
1646108940000|2022-03-01 04:29:00|652.18|648.82|652.41|649.05|652.41|649.05|652.18|648.82|0
1646108950000|2022-03-01 04:29:10|652.54|649.18|652.88|649.52|653.11|649.75|652.54|649.18|0
1646108970000|2022-03-01 04:29:30|653|649.64|653.11|649.75|653.11|649.75|653|649.64|0
1646109000000|2022-03-01 04:30:00|653.23|649.87|653.58|650.22|653.58|650.22|653.23|649.87|0
1646109010000|2022-03-01 04:30:10|653.7|650.34|653.7|650.34|653.7|650.34|653.7|650.34|0
1646109020000|2022-03-01 04:30:20|653.58|650.22|653.47|650.11|653.58|650.22|653.35|649.99|0
1646109030000|2022-03-01 04:30:30|653.35|649.99|653.35|649.99|653.35|649.99|653.35|649.99|0
1646109040000|2022-03-01 04:30:40|653.23|649.87|653.23|649.87|653.23|649.87|653.23|649.87|0
1646109050000|2022-03-01 04:30:50|653.11|649.75|652.88|649.52|653.11|649.75|652.88|649.52|0
1646109060000|2022-03-01 04:31:00|652.65|649.29|652.65|649.29|652.65|649.29|652.65|649.29|0
1646109070000|2022-03-01 04:31:10|652.53|649.17|652.41|649.05|652.53|649.17|652.41|649.05|0
1646109080000|2022-03-01 04:31:20|652.65|649.29|652.65|649.29|652.65|649.29|652.65|649.29|0
1646109090000|2022-03-01 04:31:30|652.41|649.05|652.41|649.05|652.53|649.17|652.41|649.05|0
1646109110000|2022-03-01 04:31:50|652.65|649.29|652.65|649.29|652.65|649.29|652.65|649.29|0
1646109120000|2022-03-01 04:32:00|653|649.64|653.35|649.99|653.35|649.99|653|649.64|0
1646109130000|2022-03-01 04:32:10|653.58|650.22|653.35|649.99|653.58|650.22|653.35|649.99|0
1646109160000|2022-03-01 04:32:40|653.58|650.22|653.58|650.22|653.58|650.22|653.58|650.22|0
1646109170000|2022-03-01 04:32:50|653.35|649.99|653.35|649.99|653.35|649.99|653.35|649.99|0
1646109180000|2022-03-01 04:33:00|653.11|649.75|653.35|649.99|653.35|649.99|653.11|649.75|0
1646109190000|2022-03-01 04:33:10|653.47|650.11|653.47|650.11|653.47|650.11|653.47|650.11|0
1646109200000|2022-03-01 04:33:20|653.58|650.22|653.23|649.87|653.58|650.22|653.23|649.87|0
1646109220000|2022-03-01 04:33:40|653.11|649.75|653.35|649.99|653.35|649.99|653.11|649.75|0
1646109230000|2022-03-01 04:33:50|653.11|649.75|653.11|649.75|653.11|649.75|653.11|649.75|0
1646109250000|2022-03-01 04:34:10|652.88|649.52|652.88|649.52|652.88|649.52|652.88|649.52|0
1646109270000|2022-03-01 04:34:30|652.77|649.41|652.88|649.52|652.88|649.52|652.77|649.41|0
1646109280000|2022-03-01 04:34:40|652.65|649.29|652.65|649.29|652.65|649.29|652.65|649.29|0
1646109290000|2022-03-01 04:34:50|652.41|649.05|652.41|649.05|652.41|649.05|652.41|649.05|0
1646109300000|2022-03-01 04:35:00|652.53|649.17|652.65|649.29|652.77|649.41|652.53|649.17|0
1646109310000|2022-03-01 04:35:10|652.77|649.41|652.88|649.52|652.88|649.52|652.65|649.29|0
1646109320000|2022-03-01 04:35:20|653.11|649.75|652.65|649.29|653.11|649.75|652.65|649.29|0
1646109330000|2022-03-01 04:35:30|652.41|649.05|652.88|649.52|652.88|649.52|652.41|649.05|0
1646109340000|2022-03-01 04:35:40|653|649.64|653.35|649.99|653.35|649.99|653|649.64|0
1646109350000|2022-03-01 04:35:50|653.47|650.11|652.88|649.52|653.47|650.11|652.88|649.52|0
1646109370000|2022-03-01 04:36:10|653.23|649.87|653.23|649.87|653.23|649.87|653.11|649.75|0
1646109380000|2022-03-01 04:36:20|653.35|649.99|653.11|649.75|653.35|649.99|653.11|649.75|0
1646109390000|2022-03-01 04:36:30|653.35|649.99|653.47|650.11|653.47|650.11|653.23|649.87|0
1646109400000|2022-03-01 04:36:40|653.58|650.22|653.58|650.22|653.58|650.22|653.58|650.22|0
1646109410000|2022-03-01 04:36:50|653.47|650.11|653.35|649.99|653.47|650.11|653.35|649.99|0
1646109420000|2022-03-01 04:37:00|653.23|649.87|653.23|649.87|653.23|649.87|653.23|649.87|0
1646109430000|2022-03-01 04:37:10|653.35|649.99|653.35|649.99|653.47|650.11|653.35|649.99|0
1646109440000|2022-03-01 04:37:20|653.58|650.22|653.11|649.75|653.58|650.22|653.11|649.75|0
1646109450000|2022-03-01 04:37:30|653|649.64|653.23|649.87|653.23|649.87|652.88|649.52|0
1646109460000|2022-03-01 04:37:40|653.11|649.75|652.88|649.52|653.11|649.75|652.88|649.52|0
1646109470000|2022-03-01 04:37:50|653.23|649.87|653.47|650.11|653.47|650.11|653.11|649.75|0
1646109480000|2022-03-01 04:38:00|653.35|649.99|653.23|649.87|653.35|649.99|653.23|649.87|0
1646109490000|2022-03-01 04:38:10|653.11|649.75|653.11|649.75|653.11|649.75|653.11|649.75|0
1646109500000|2022-03-01 04:38:20|653|649.64|653.11|649.75|653.11|649.75|653|649.64|0
1646109510000|2022-03-01 04:38:30|653|649.64|653.11|649.75|653.11|649.75|653|649.64|0
1646109520000|2022-03-01 04:38:40|652.88|649.52|653.11|649.75|653.11|649.75|652.88|649.52|0
1646109540000|2022-03-01 04:39:00|653.35|649.99|653.35|649.99|653.35|649.99|653.35|649.99|0
1646109560000|2022-03-01 04:39:20|653.34|649.98|653.34|649.98|653.34|649.98|653.34|649.98|0
1646109570000|2022-03-01 04:39:30|653.11|649.75|653.11|649.75|653.11|649.75|653.11|649.75|0
1646109580000|2022-03-01 04:39:40|653.23|649.87|653.23|649.87|653.34|649.98|653.23|649.87|0
1646109590000|2022-03-01 04:39:50|653.11|649.75|653.11|649.75|653.11|649.75|653.11|649.75|0
1646109600000|2022-03-01 04:40:00|653.34|649.98|653.47|650.11|653.58|650.22|653.34|649.98|0
1646109610000|2022-03-01 04:40:10|653.58|650.22|653.34|649.98|653.58|650.22|653.34|649.98|0
1646109630000|2022-03-01 04:40:30|653.58|650.22|653.58|650.22|653.58|650.22|653.58|650.22|0
1646109670000|2022-03-01 04:41:10|653.81|650.45|653.81|650.45|653.81|650.45|653.81|650.45|0
1646109680000|2022-03-01 04:41:20|654.28|650.92|654.04|650.68|654.28|650.92|654.04|650.68|0
1646109690000|2022-03-01 04:41:30|654.28|650.92|653.93|650.57|654.28|650.92|653.93|650.57|0
1646109700000|2022-03-01 04:41:40|654.04|650.68|654.04|650.68|654.04|650.68|654.04|650.68|0
1646109710000|2022-03-01 04:41:50|653.81|650.45|653.58|650.22|653.81|650.45|653.58|650.22|0
1646109720000|2022-03-01 04:42:00|653.81|650.45|653.7|650.34|653.81|650.45|653.7|650.34|0
1646109730000|2022-03-01 04:42:10|653.58|650.22|653.58|650.22|653.7|650.34|653.58|650.22|0
1646109740000|2022-03-01 04:42:20|653.34|649.98|653.47|650.11|653.47|650.11|653.34|649.98|0
1646109750000|2022-03-01 04:42:30|653.58|650.22|652.88|649.52|653.58|650.22|652.88|649.52|0
1646109760000|2022-03-01 04:42:40|653|649.64|652.64|649.28|653|649.64|652.64|649.28|0
1646109770000|2022-03-01 04:42:50|652.41|649.05|652.64|649.28|652.64|649.28|652.41|649.05|0
1646109780000|2022-03-01 04:43:00|652.41|649.05|652.41|649.05|652.41|649.05|652.41|649.05|0
1646109790000|2022-03-01 04:43:10|652.53|649.17|652.64|649.28|652.64|649.28|652.41|649.05|0
1646109800000|2022-03-01 04:43:20|652.77|649.41|652.64|649.28|652.77|649.41|652.64|649.28|0
1646109810000|2022-03-01 04:43:30|652.88|649.52|652.88|649.52|653|649.64|652.88|649.52|0
1646109820000|2022-03-01 04:43:40|652.64|649.28|652.77|649.41|652.77|649.41|652.64|649.28|0
1646109830000|2022-03-01 04:43:50|652.64|649.28|652.41|649.05|652.64|649.28|652.41|649.05|0
1646109850000|2022-03-01 04:44:10|652.64|649.28|652.64|649.28|652.64|649.28|652.64|649.28|0
1646109870000|2022-03-01 04:44:30|652.53|649.17|652.53|649.17|652.53|649.17|652.53|649.17|0
1646109880000|2022-03-01 04:44:40|652.64|649.28|652.64|649.28|652.64|649.28|652.64|649.28|0
1646109890000|2022-03-01 04:44:50|652.53|649.17|652.53|649.17|652.53|649.17|652.53|649.17|0
1646109900000|2022-03-01 04:45:00|652.41|649.05|652.18|648.82|652.41|649.05|652.18|648.82|0
1646109910000|2022-03-01 04:45:10|652.3|648.94|652.3|648.94|652.3|648.94|652.18|648.82|0
1646109920000|2022-03-01 04:45:20|652.18|648.82|652.3|648.94|652.41|649.05|652.18|648.82|0
1646109930000|2022-03-01 04:45:30|652.41|649.05|652.41|649.05|652.41|649.05|652.41|649.05|0
1646109940000|2022-03-01 04:45:40|652.18|648.82|652.3|648.94|652.3|648.94|652.18|648.82|0
1646109950000|2022-03-01 04:45:50|652.18|648.82|652.18|648.82|652.18|648.82|652.18|648.82|0
1646109980000|2022-03-01 04:46:20|652.41|649.05|652.64|649.28|652.64|649.28|652.41|649.05|0
1646109990000|2022-03-01 04:46:30|652.53|649.17|652.3|648.94|652.64|649.28|652.3|648.94|0
1646110000000|2022-03-01 04:46:40|652.41|649.05|652.41|649.05|652.41|649.05|652.41|649.05|0
1646110010000|2022-03-01 04:46:50|652.18|648.82|652.18|648.82|652.3|648.94|652.18|648.82|0
1646110030000|2022-03-01 04:47:10|652.3|648.94|652.18|648.82|652.3|648.94|652.18|648.82|0
1646110050000|2022-03-01 04:47:30|652.3|648.94|652.3|648.94|652.3|648.94|652.3|648.94|0
1646110060000|2022-03-01 04:47:40|652.41|649.05|652.41|649.05|652.41|649.05|652.41|649.05|0
1646110080000|2022-03-01 04:48:00|652.18|648.82|652.18|648.82|652.18|648.82|652.18|648.82|0
1646110120000|2022-03-01 04:48:40|649.85|646.49|649.61|646.25|649.85|646.49|649.61|646.25|0
1646110130000|2022-03-01 04:48:50|649.38|646.02|649.38|646.02|649.38|646.02|649.38|646.02|0
1646110140000|2022-03-01 04:49:00|649.61|646.25|649.61|646.25|649.61|646.25|649.61|646.25|0
1646110150000|2022-03-01 04:49:10|649.38|646.02|649.85|646.49|649.85|646.49|649.38|646.02|0
1646110160000|2022-03-01 04:49:20|651.01|647.65|651.01|647.65|651.01|647.65|650.78|647.42|0
1646110170000|2022-03-01 04:49:30|650.9|647.54|650.55|647.19|650.9|647.54|650.55|647.19|0
1646110180000|2022-03-01 04:49:40|650.43|647.07|650.31|646.95|650.55|647.19|650.31|646.95|0
1646110190000|2022-03-01 04:49:50|650.08|646.72|650.2|646.84|650.2|646.84|650.08|646.72|0
1646110200000|2022-03-01 04:50:00|650.08|646.72|649.85|646.49|650.08|646.72|649.74|646.38|0
1646110210000|2022-03-01 04:50:10|650.08|646.72|650.08|646.72|650.08|646.72|650.08|646.72|0
1646110220000|2022-03-01 04:50:20|649.97|646.61|650.08|646.72|650.08|646.72|649.97|646.61|0
1646110230000|2022-03-01 04:50:30|649.85|646.49|649.61|646.25|649.85|646.49|649.61|646.25|0
1646110240000|2022-03-01 04:50:40|649.74|646.38|649.85|646.49|649.85|646.49|649.74|646.38|0
1646110250000|2022-03-01 04:50:50|649.97|646.61|650.2|646.84|650.31|646.95|649.97|646.61|0
1646110260000|2022-03-01 04:51:00|650.08|646.72|650.55|647.19|650.55|647.19|650.08|646.72|0
1646110270000|2022-03-01 04:51:10|650.31|646.95|650.31|646.95|650.43|647.07|650.31|646.95|0
1646110280000|2022-03-01 04:51:20|650.08|646.72|650.08|646.72|650.08|646.72|650.08|646.72|0
1646110290000|2022-03-01 04:51:30|649.74|646.38|649.61|646.25|649.74|646.38|649.61|646.25|0
1646110310000|2022-03-01 04:51:50|649.38|646.02|649.38|646.02|649.38|646.02|649.38|646.02|0
1646110320000|2022-03-01 04:52:00|649.27|645.91|649.38|646.02|649.38|646.02|649.27|645.91|0
1646110340000|2022-03-01 04:52:20|649.61|646.25|649.61|646.25|649.61|646.25|649.61|646.25|0
1646110350000|2022-03-01 04:52:30|649.97|646.61|649.5|646.14|649.97|646.61|649.5|646.14|0
1646110360000|2022-03-01 04:52:40|649.61|646.25|649.61|646.25|649.74|646.38|649.5|646.14|0
1646110370000|2022-03-01 04:52:50|649.74|646.38|649.74|646.38|649.74|646.38|649.61|646.25|0
1646110380000|2022-03-01 04:53:00|649.61|646.25|649.74|646.38|649.74|646.38|649.61|646.25|0
1646110390000|2022-03-01 04:53:10|649.61|646.25|650.08|646.72|650.08|646.72|649.61|646.25|0
1646110400000|2022-03-01 04:53:20|650.2|646.84|649.85|646.49|650.2|646.84|649.85|646.49|0
1646110410000|2022-03-01 04:53:30|649.97|646.61|649.97|646.61|650.08|646.72|649.97|646.61|0
1646110420000|2022-03-01 04:53:40|650.08|646.72|649.85|646.49|650.08|646.72|649.85|646.49|0
1646110430000|2022-03-01 04:53:50|649.97|646.61|650.31|646.95|650.31|646.95|649.97|646.61|0
1646110440000|2022-03-01 04:54:00|649.85|646.49|650.08|646.72|650.08|646.72|649.85|646.49|0
1646110450000|2022-03-01 04:54:10|649.97|646.61|650.2|646.84|650.2|646.84|649.97|646.61|0
1646110460000|2022-03-01 04:54:20|650.31|646.95|650.31|646.95|650.31|646.95|650.31|646.95|0
1646110470000|2022-03-01 04:54:30|650.78|647.42|650.78|647.42|650.9|647.54|650.78|647.42|0
1646110480000|2022-03-01 04:54:40|650.67|647.31|650.67|647.31|650.67|647.31|650.67|647.31|0
1646110490000|2022-03-01 04:54:50|650.78|647.42|650.78|647.42|650.78|647.42|650.67|647.31|0
1646110500000|2022-03-01 04:55:00|650.9|647.54|650.78|647.42|650.9|647.54|650.78|647.42|0
1646110520000|2022-03-01 04:55:20|651.01|647.65|651.01|647.65|651.01|647.65|651.01|647.65|0
1646110530000|2022-03-01 04:55:30|650.78|647.42|650.55|647.19|650.78|647.42|650.55|647.19|0
1646110540000|2022-03-01 04:55:40|650.67|647.31|650.67|647.31|650.67|647.31|650.67|647.31|0
1646110550000|2022-03-01 04:55:50|650.78|647.42|650.55|647.19|650.78|647.42|650.55|647.19|0
1646110560000|2022-03-01 04:56:00|650.43|647.07|650.55|647.19|650.78|647.42|650.43|647.07|0
1646110570000|2022-03-01 04:56:10|650.43|647.07|650.43|647.07|650.55|647.19|650.43|647.07|0
1646110580000|2022-03-01 04:56:20|650.55|647.19|650.55|647.19|650.55|647.19|650.43|647.07|0
1646110590000|2022-03-01 04:56:30|650.78|647.42|650.78|647.42|650.78|647.42|650.78|647.42|0
1646110600000|2022-03-01 04:56:40|650.9|647.54|650.9|647.54|651.01|647.65|650.9|647.54|0
1646110610000|2022-03-01 04:56:50|650.67|647.31|650.67|647.31|650.78|647.42|650.67|647.31|0
1646110620000|2022-03-01 04:57:00|651.01|647.65|651.24|647.88|651.24|647.88|651.01|647.65|0
1646110630000|2022-03-01 04:57:10|651.37|648.01|651.24|647.88|651.37|648.01|651.24|647.88|0
1646110640000|2022-03-01 04:57:20|651.13|647.77|651.24|647.88|651.24|647.88|651.01|647.65|0
1646110650000|2022-03-01 04:57:30|651.01|647.65|651.01|647.65|651.01|647.65|651.01|647.65|0
1646110660000|2022-03-01 04:57:40|651.13|647.77|651.01|647.65|651.13|647.77|651.01|647.65|0
1646110670000|2022-03-01 04:57:50|650.78|647.42|650.9|647.54|650.9|647.54|650.78|647.42|0
1646110680000|2022-03-01 04:58:00|650.78|647.42|650.54|647.18|650.78|647.42|650.54|647.18|0
1646110690000|2022-03-01 04:58:10|650.9|647.54|650.67|647.31|650.9|647.54|650.54|647.18|0
1646110700000|2022-03-01 04:58:20|650.43|647.07|650.31|646.95|650.43|647.07|650.31|646.95|0
1646110710000|2022-03-01 04:58:30|650.9|647.54|650.67|647.31|650.9|647.54|650.67|647.31|0
1646110720000|2022-03-01 04:58:40|650.54|647.18|650.54|647.18|650.67|647.31|650.54|647.18|0
1646110730000|2022-03-01 04:58:50|650.43|647.07|650.54|647.18|650.67|647.31|650.43|647.07|0
1646110740000|2022-03-01 04:59:00|650.67|647.31|650.67|647.31|650.67|647.31|650.67|647.31|0
1646110750000|2022-03-01 04:59:10|650.54|647.18|650.54|647.18|650.54|647.18|650.31|646.95|0
1646110760000|2022-03-01 04:59:20|650.67|647.31|650.2|646.84|650.67|647.31|650.2|646.84|0
1646110770000|2022-03-01 04:59:30|650.08|646.72|649.61|646.25|650.08|646.72|649.61|646.25|0
1646110780000|2022-03-01 04:59:40|649.85|646.49|649.61|646.25|649.85|646.49|649.61|646.25|0
1646110790000|2022-03-01 04:59:50|649.97|646.61|649.85|646.49|650.08|646.72|649.85|646.49|0
1646110800000|2022-03-01 05:00:00|650.31|646.95|649.85|646.49|650.31|646.95|649.85|646.49|0
1646110810000|2022-03-01 05:00:10|650.31|646.95|650.31|646.95|650.31|646.95|650.08|646.72|0
1646110820000|2022-03-01 05:00:20|650.67|647.31|650.78|647.42|650.78|647.42|650.43|647.07|0
1646110830000|2022-03-01 05:00:30|650.54|647.18|650.54|647.18|650.54|647.18|650.54|647.18|0
1646110840000|2022-03-01 05:00:40|650.43|647.07|650.54|647.18|650.54|647.18|650.31|646.95|0
1646110850000|2022-03-01 05:00:50|650.31|646.95|650.67|647.31|650.67|647.31|650.31|646.95|0
1646110860000|2022-03-01 05:01:00|650.54|647.18|649.85|646.49|650.54|647.18|649.85|646.49|0
1646110870000|2022-03-01 05:01:10|650.08|646.72|649.97|646.61|650.08|646.72|649.85|646.49|0
1646110880000|2022-03-01 05:01:20|649.85|646.49|650.43|647.07|650.43|647.07|649.85|646.49|0
1646110890000|2022-03-01 05:01:30|650.31|646.95|650.31|646.95|650.43|647.07|650.31|646.95|0
1646110900000|2022-03-01 05:01:40|650.2|646.84|650.08|646.72|650.2|646.84|650.08|646.72|0
1646110910000|2022-03-01 05:01:50|650.31|646.95|650.31|646.95|650.31|646.95|650.31|646.95|0
1646110920000|2022-03-01 05:02:00|650.08|646.72|650.08|646.72|650.08|646.72|650.08|646.72|0
1646110930000|2022-03-01 05:02:10|650.2|646.84|650.08|646.72|650.2|646.84|650.08|646.72|0
1646110940000|2022-03-01 05:02:20|649.97|646.61|649.85|646.49|649.97|646.61|649.61|646.25|0
1646110950000|2022-03-01 05:02:30|649.73|646.37|649.73|646.37|649.73|646.37|649.61|646.25|0
1646110960000|2022-03-01 05:02:40|650.08|646.72|650.08|646.72|650.2|646.84|650.08|646.72|0
1646110970000|2022-03-01 05:02:50|649.97|646.61|650.08|646.72|650.08|646.72|649.97|646.61|0
1646110980000|2022-03-01 05:03:00|650.31|646.95|650.08|646.72|650.31|646.95|649.97|646.61|0
1646110990000|2022-03-01 05:03:10|649.85|646.49|649.85|646.49|649.85|646.49|649.85|646.49|0
1646111010000|2022-03-01 05:03:30|650.08|646.72|649.85|646.49|650.08|646.72|649.85|646.49|0
1646111020000|2022-03-01 05:03:40|649.61|646.25|650.08|646.72|650.08|646.72|649.61|646.25|0
1646111030000|2022-03-01 05:03:50|650.2|646.84|650.54|647.18|650.54|647.18|650.2|646.84|0
1646111040000|2022-03-01 05:04:00|650.67|647.31|650.78|647.42|650.78|647.42|650.67|647.31|0
1646111060000|2022-03-01 05:04:20|651.01|647.65|651.01|647.65|651.01|647.65|651.01|647.65|0
1646111070000|2022-03-01 05:04:30|651.24|647.88|651.36|648|651.36|648|651.24|647.88|0
1646111080000|2022-03-01 05:04:40|651.24|647.88|651.01|647.65|651.24|647.88|650.9|647.54|0
1646111090000|2022-03-01 05:04:50|651.13|647.77|651.01|647.65|651.13|647.77|651.01|647.65|0
1646111100000|2022-03-01 05:05:00|650.78|647.42|651.01|647.65|651.01|647.65|650.78|647.42|0
1646111110000|2022-03-01 05:05:10|650.78|647.42|650.78|647.42|650.78|647.42|650.78|647.42|0
1646111120000|2022-03-01 05:05:20|650.54|647.18|650.54|647.18|650.54|647.18|650.54|647.18|0
1646111130000|2022-03-01 05:05:30|650.78|647.42|651.24|647.88|651.24|647.88|650.78|647.42|0
1646111140000|2022-03-01 05:05:40|651.36|648|651.13|647.77|651.48|648.12|651.13|647.77|0
1646111150000|2022-03-01 05:05:50|651.01|647.65|651.01|647.65|651.01|647.65|651.01|647.65|0
1646111160000|2022-03-01 05:06:00|650.66|647.3|650.9|647.54|650.9|647.54|650.66|647.3|0
1646111170000|2022-03-01 05:06:10|650.78|647.42|650.78|647.42|650.78|647.42|650.78|647.42|0
1646111180000|2022-03-01 05:06:20|650.54|647.18|650.66|647.3|650.78|647.42|650.54|647.18|0
1646111190000|2022-03-01 05:06:30|650.78|647.42|650.54|647.18|650.78|647.42|650.54|647.18|0
1646111200000|2022-03-01 05:06:40|650.43|647.07|650.78|647.42|650.78|647.42|650.43|647.07|0
1646111210000|2022-03-01 05:06:50|650.9|647.54|651.13|647.77|651.13|647.77|650.9|647.54|0
1646111220000|2022-03-01 05:07:00|651.01|647.65|651.24|647.88|651.48|648.12|651.01|647.65|0
1646111230000|2022-03-01 05:07:10|650.9|647.54|650.9|647.54|650.9|647.54|650.9|647.54|0
1646111240000|2022-03-01 05:07:20|651.13|647.77|651.36|648|651.48|648.12|651.13|647.77|0
1646111250000|2022-03-01 05:07:30|651.24|647.88|651.24|647.88|651.24|647.88|651.24|647.88|0
1646111260000|2022-03-01 05:07:40|651.01|647.65|651.13|647.77|651.13|647.77|651.01|647.65|0
1646111270000|2022-03-01 05:07:50|651.24|647.88|650.9|647.54|651.24|647.88|650.9|647.54|0
1646111280000|2022-03-01 05:08:00|650.78|647.42|650.9|647.54|650.9|647.54|650.78|647.42|0
1646111290000|2022-03-01 05:08:10|650.78|647.42|651.01|647.65|651.01|647.65|650.78|647.42|0
1646111300000|2022-03-01 05:08:20|651.24|647.88|651.24|647.88|651.24|647.88|651.24|647.88|0
1646111310000|2022-03-01 05:08:30|651.48|648.12|651.24|647.88|651.48|648.12|651.24|647.88|0
1646111320000|2022-03-01 05:08:40|651.48|648.12|651.24|647.88|651.48|648.12|651.24|647.88|0
1646111330000|2022-03-01 05:08:50|651.36|648|651.48|648.12|651.48|648.12|651.36|648|0
1646111340000|2022-03-01 05:09:00|651.6|648.24|651.48|648.12|651.6|648.24|651.48|648.12|0
1646111350000|2022-03-01 05:09:10|651.71|648.35|651.48|648.12|651.71|648.35|651.48|648.12|0
1646111370000|2022-03-01 05:09:30|651.6|648.24|651.6|648.24|651.6|648.24|651.48|648.12|0
1646111380000|2022-03-01 05:09:40|651.71|648.35|651.48|648.12|651.71|648.35|651.48|648.12|0
1646111390000|2022-03-01 05:09:50|651.47|648.11|651.47|648.11|651.6|648.24|651.47|648.11|0
1646111400000|2022-03-01 05:10:00|651.71|648.35|652.41|649.05|652.53|649.17|651.71|648.35|0
1646111410000|2022-03-01 05:10:10|652.3|648.94|652.3|648.94|652.3|648.94|652.3|648.94|0
1646111420000|2022-03-01 05:10:20|652.41|649.05|652.17|648.81|652.41|649.05|652.17|648.81|0
1646111430000|2022-03-01 05:10:30|652.53|649.17|652.87|649.51|652.87|649.51|652.41|649.05|0
1646111440000|2022-03-01 05:10:40|652.99|649.63|653.11|649.75|653.23|649.87|652.99|649.63|0
1646111450000|2022-03-01 05:10:50|652.87|649.51|652.87|649.51|652.87|649.51|652.64|649.28|0
1646111460000|2022-03-01 05:11:00|653.23|649.87|653.57|650.21|653.57|650.21|653.23|649.87|0
1646111470000|2022-03-01 05:11:10|653.34|649.98|653.34|649.98|653.34|649.98|653.34|649.98|0
1646111480000|2022-03-01 05:11:20|653.11|649.75|653.11|649.75|653.23|649.87|653.11|649.75|0
1646111490000|2022-03-01 05:11:30|653.23|649.87|653.46|650.1|653.46|650.1|653.23|649.87|0
1646111500000|2022-03-01 05:11:40|653.57|650.21|653.57|650.21|653.69|650.33|653.57|650.21|0
1646111510000|2022-03-01 05:11:50|653.69|650.33|653.34|649.98|653.69|650.33|653.34|649.98|0
1646111520000|2022-03-01 05:12:00|653.46|650.1|653.81|650.45|653.81|650.45|653.46|650.1|0
1646111530000|2022-03-01 05:12:10|653.69|650.33|653.69|650.33|653.69|650.33|653.57|650.21|0
1646111540000|2022-03-01 05:12:20|653.57|650.21|653.57|650.21|653.57|650.21|653.57|650.21|0
1646111550000|2022-03-01 05:12:30|653.69|650.33|653.81|650.45|653.81|650.45|653.57|650.21|0
1646111560000|2022-03-01 05:12:40|653.93|650.57|653.57|650.21|653.93|650.57|653.57|650.21|0
1646111570000|2022-03-01 05:12:50|653.81|650.45|654.04|650.68|654.04|650.68|653.81|650.45|0
1646111580000|2022-03-01 05:13:00|653.93|650.57|653.93|650.57|653.93|650.57|653.81|650.45|0
1646111590000|2022-03-01 05:13:10|654.04|650.68|654.27|650.91|654.27|650.91|654.04|650.68|0
1646111600000|2022-03-01 05:13:20|654.51|651.15|655.21|651.85|655.21|651.85|654.51|651.15|0
1646111610000|2022-03-01 05:13:30|654.97|651.61|655.21|651.85|655.21|651.85|654.97|651.61|0
1646111620000|2022-03-01 05:13:40|655.09|651.73|654.97|651.61|655.09|651.73|654.86|651.5|0
1646111630000|2022-03-01 05:13:50|655.21|651.85|655.33|651.97|655.33|651.97|655.21|651.85|0
1646111640000|2022-03-01 05:14:00|655.21|651.85|654.74|651.38|655.44|652.08|654.74|651.38|0
1646111650000|2022-03-01 05:14:10|654.97|651.61|655.21|651.85|655.21|651.85|654.97|651.61|0
1646111660000|2022-03-01 05:14:20|655.44|652.08|655.21|651.85|655.44|652.08|655.21|651.85|0
1646111670000|2022-03-01 05:14:30|655.44|652.08|655.67|652.31|655.67|652.31|655.44|652.08|0
1646111690000|2022-03-01 05:14:50|655.56|652.2|655.44|652.08|655.56|652.2|655.44|652.08|0
1646111700000|2022-03-01 05:15:00|655.56|652.2|655.67|652.31|655.67|652.31|655.21|651.85|0
1646111710000|2022-03-01 05:15:10|655.44|652.08|655.21|651.85|655.44|652.08|655.21|651.85|0
1646111720000|2022-03-01 05:15:20|655.33|651.97|655.67|652.31|655.67|652.31|655.21|651.85|0
1646111730000|2022-03-01 05:15:30|655.44|652.08|656.03|652.67|656.03|652.67|655.44|652.08|0
1646111740000|2022-03-01 05:15:40|656.37|653.01|656.61|653.25|656.61|653.25|656.37|653.01|0
1646111750000|2022-03-01 05:15:50|656.37|653.01|656.26|652.9|656.37|653.01|656.26|652.9|0
1646111760000|2022-03-01 05:16:00|656.14|652.78|655.91|652.55|656.14|652.78|655.91|652.55|0
1646111770000|2022-03-01 05:16:10|656.14|652.78|656.26|652.9|656.26|652.9|656.14|652.78|0
1646111780000|2022-03-01 05:16:20|656.37|653.01|656.14|652.78|656.37|653.01|656.14|652.78|0
1646111790000|2022-03-01 05:16:30|655.91|652.55|655.91|652.55|655.91|652.55|655.91|652.55|0
1646111800000|2022-03-01 05:16:40|656.03|652.67|656.03|652.67|656.37|653.01|656.03|652.67|0
1646111810000|2022-03-01 05:16:50|656.37|653.01|656.14|652.78|656.37|653.01|656.14|652.78|0
1646111820000|2022-03-01 05:17:00|656.37|653.01|656.14|652.78|656.37|653.01|655.91|652.55|0
1646111830000|2022-03-01 05:17:10|656.26|652.9|656.26|652.9|656.49|653.13|656.26|652.9|0
1646111840000|2022-03-01 05:17:20|656.61|653.25|656.49|653.13|656.61|653.25|656.49|653.13|0
1646111850000|2022-03-01 05:17:30|656.37|653.01|656.49|653.13|656.49|653.13|656.37|653.01|0
1646111860000|2022-03-01 05:17:40|656.26|652.9|656.14|652.78|656.26|652.9|656.14|652.78|0
1646111870000|2022-03-01 05:17:50|656.03|652.67|655.91|652.55|656.03|652.67|655.91|652.55|0
1646111880000|2022-03-01 05:18:00|655.79|652.43|656.14|652.78|656.14|652.78|655.79|652.43|0
1646111890000|2022-03-01 05:18:10|656.37|653.01|656.14|652.78|656.37|653.01|656.14|652.78|0
1646111900000|2022-03-01 05:18:20|656.49|653.13|656.49|653.13|656.49|653.13|656.49|653.13|0
1646111910000|2022-03-01 05:18:30|656.37|653.01|656.37|653.01|656.49|653.13|656.37|653.01|0
1646111920000|2022-03-01 05:18:40|656.49|653.13|656.37|653.01|656.49|653.13|656.37|653.01|0
1646111930000|2022-03-01 05:18:50|656.49|653.13|656.37|653.01|656.49|653.13|656.37|653.01|0
1646111940000|2022-03-01 05:19:00|656.49|653.13|656.37|653.01|656.49|653.13|656.37|653.01|0
1646111970000|2022-03-01 05:19:30|656.61|653.25|656.61|653.25|656.61|653.25|656.61|653.25|0
1646111980000|2022-03-01 05:19:40|657.31|653.95|657.31|653.95|657.31|653.95|657.31|653.95|0
1646111990000|2022-03-01 05:19:50|658.01|654.65|658.01|654.65|658.47|655.11|658.01|654.65|0
1646112000000|2022-03-01 05:20:00|657.54|654.18|657.77|654.41|658.24|654.88|657.54|654.18|0
1646112010000|2022-03-01 05:20:10|656.84|653.48|657.07|653.71|657.07|653.71|656.84|653.48|0
1646112020000|2022-03-01 05:20:20|657.19|653.83|657.07|653.71|657.19|653.83|657.07|653.71|0
1646112030000|2022-03-01 05:20:30|657.31|653.95|657.31|653.95|657.31|653.95|657.07|653.71|0
1646112040000|2022-03-01 05:20:40|657.07|653.71|657.07|653.71|657.07|653.71|657.07|653.71|0
1646112050000|2022-03-01 05:20:50|656.96|653.6|656.61|653.25|656.96|653.6|656.61|653.25|0
1646112060000|2022-03-01 05:21:00|656.84|653.48|656.84|653.48|656.84|653.48|656.84|653.48|0
1646112070000|2022-03-01 05:21:10|656.73|653.37|656.73|653.37|656.73|653.37|656.73|653.37|0
1646112080000|2022-03-01 05:21:20|656.37|653.01|656.14|652.78|656.49|653.13|656.14|652.78|0
1646112090000|2022-03-01 05:21:30|656.26|652.9|656.26|652.9|656.26|652.9|656.14|652.78|0
1646112100000|2022-03-01 05:21:40|656.73|653.37|656.61|653.25|656.73|653.37|656.61|653.25|0
1646112110000|2022-03-01 05:21:50|656.49|653.13|656.37|653.01|656.61|653.25|656.37|653.01|0
1646112120000|2022-03-01 05:22:00|656.61|653.25|656.37|653.01|656.61|653.25|656.37|653.01|0
1646112130000|2022-03-01 05:22:10|656.03|652.67|656.26|652.9|656.26|652.9|656.03|652.67|0
1646112140000|2022-03-01 05:22:20|656.14|652.78|656.14|652.78|656.14|652.78|655.9|652.54|0
1646112150000|2022-03-01 05:22:30|656.26|652.9|656.26|652.9|656.26|652.9|656.26|652.9|0
1646112160000|2022-03-01 05:22:40|656.14|652.78|656.26|652.9|656.37|653.01|656.14|652.78|0
1646112170000|2022-03-01 05:22:50|656.61|653.25|656.61|653.25|656.61|653.25|656.61|653.25|0
1646112180000|2022-03-01 05:23:00|656.84|653.48|656.61|653.25|656.84|653.48|656.61|653.25|0
1646112190000|2022-03-01 05:23:10|656.84|653.48|656.84|653.48|656.84|653.48|656.84|653.48|0
1646112210000|2022-03-01 05:23:30|656.6|653.24|656.26|652.9|656.6|653.24|656.26|652.9|0
1646112220000|2022-03-01 05:23:40|656.37|653.01|656.37|653.01|656.49|653.13|656.37|653.01|0
1646112230000|2022-03-01 05:23:50|656.6|653.24|656.6|653.24|656.6|653.24|656.6|653.24|0
1646112240000|2022-03-01 05:24:00|656.84|653.48|656.84|653.48|656.84|653.48|656.84|653.48|0
1646112250000|2022-03-01 05:24:10|657.07|653.71|657.07|653.71|657.07|653.71|657.07|653.71|0
1646112270000|2022-03-01 05:24:30|657.31|653.95|657.19|653.83|657.31|653.95|657.19|653.83|0
1646112280000|2022-03-01 05:24:40|657.07|653.71|656.84|653.48|657.07|653.71|656.84|653.48|0
1646112290000|2022-03-01 05:24:50|657.07|653.71|656.6|653.24|657.07|653.71|656.6|653.24|0
1646112300000|2022-03-01 05:25:00|656.73|653.37|656.84|653.48|656.84|653.48|656.73|653.37|0
1646112310000|2022-03-01 05:25:10|657.07|653.71|657.07|653.71|657.07|653.71|657.07|653.71|0
1646112320000|2022-03-01 05:25:20|656.96|653.6|657.31|653.95|657.43|654.07|656.96|653.6|0
1646112330000|2022-03-01 05:25:30|657.19|653.83|657.43|654.07|657.43|654.07|656.96|653.6|0
1646112340000|2022-03-01 05:25:40|657.07|653.71|657.07|653.71|657.07|653.71|656.84|653.48|0
1646112350000|2022-03-01 05:25:50|657.19|653.83|657.07|653.71|657.19|653.83|657.07|653.71|0
1646112360000|2022-03-01 05:26:00|657.31|653.95|657.07|653.71|657.31|653.95|657.07|653.71|0
1646112370000|2022-03-01 05:26:10|656.84|653.48|657.07|653.71|657.07|653.71|656.84|653.48|0
1646112380000|2022-03-01 05:26:20|657.19|653.83|657.07|653.71|657.19|653.83|657.07|653.71|0
1646112390000|2022-03-01 05:26:30|656.84|653.48|656.84|653.48|656.84|653.48|656.84|653.48|0
1646112400000|2022-03-01 05:26:40|656.96|653.6|657.31|653.95|657.31|653.95|656.96|653.6|0
1646112410000|2022-03-01 05:26:50|657.07|653.71|657.07|653.71|657.07|653.71|657.07|653.71|0
1646112430000|2022-03-01 05:27:10|656.84|653.48|657.54|654.18|657.54|654.18|656.84|653.48|0
1646112440000|2022-03-01 05:27:20|657.77|654.41|657.89|654.53|657.89|654.53|657.77|654.41|0
1646112450000|2022-03-01 05:27:30|657.77|654.41|658.13|654.77|658.13|654.77|657.77|654.41|0
1646112460000|2022-03-01 05:27:40|658.24|654.88|657.89|654.53|658.24|654.88|657.89|654.53|0
1646112470000|2022-03-01 05:27:50|657.77|654.41|658.01|654.65|658.01|654.65|657.77|654.41|0
1646112480000|2022-03-01 05:28:00|657.66|654.3|656.84|653.48|657.66|654.3|656.84|653.48|0
1646112490000|2022-03-01 05:28:10|657.66|654.3|657.54|654.18|657.66|654.3|657.43|654.07|0
1646112500000|2022-03-01 05:28:20|656.84|653.48|657.07|653.71|657.07|653.71|656.84|653.48|0
1646112510000|2022-03-01 05:28:30|656.96|653.6|657.07|653.71|657.07|653.71|656.96|653.6|0
1646112520000|2022-03-01 05:28:40|656.84|653.48|655.9|652.54|656.84|653.48|655.9|652.54|0
1646112530000|2022-03-01 05:28:50|655.44|652.08|655.44|652.08|655.44|652.08|654.74|651.38|0
1646112540000|2022-03-01 05:29:00|655.2|651.84|655.2|651.84|655.56|652.2|655.2|651.84|0
1646112550000|2022-03-01 05:29:10|655.44|652.08|654.97|651.61|655.44|652.08|654.97|651.61|0
1646112560000|2022-03-01 05:29:20|654.86|651.5|654.5|651.14|654.86|651.5|654.5|651.14|0
1646112570000|2022-03-01 05:29:30|654.27|650.91|654.74|651.38|654.74|651.38|654.27|650.91|0
1646112580000|2022-03-01 05:29:40|655.09|651.73|654.74|651.38|655.09|651.73|654.74|651.38|0
1646112590000|2022-03-01 05:29:50|654.86|651.5|654.62|651.26|654.86|651.5|654.5|651.14|0
1646112600000|2022-03-01 05:30:00|654.86|651.5|654.97|651.61|655.2|651.84|654.86|651.5|0
1646112610000|2022-03-01 05:30:10|655.09|651.73|654.97|651.61|655.09|651.73|654.97|651.61|0
1646112620000|2022-03-01 05:30:20|655.09|651.73|655.32|651.96|655.44|652.08|655.09|651.73|0
1646112630000|2022-03-01 05:30:30|655.44|652.08|655.56|652.2|655.56|652.2|655.44|652.08|0
1646112640000|2022-03-01 05:30:40|655.67|652.31|655.56|652.2|655.67|652.31|655.44|652.08|0
1646112650000|2022-03-01 05:30:50|655.67|652.31|654.97|651.61|655.67|652.31|654.97|651.61|0
1646112660000|2022-03-01 05:31:00|655.2|651.84|655.44|652.08|655.44|652.08|655.2|651.84|0
1646112670000|2022-03-01 05:31:10|655.2|651.84|654.74|651.38|655.2|651.84|654.74|651.38|0
1646112680000|2022-03-01 05:31:20|654.5|651.14|654.27|650.91|654.5|651.14|654.27|650.91|0
1646112690000|2022-03-01 05:31:30|654.16|650.8|654.04|650.68|654.16|650.8|654.04|650.68|0
1646112700000|2022-03-01 05:31:40|654.27|650.91|654.5|651.14|654.62|651.26|654.27|650.91|0
1646112710000|2022-03-01 05:31:50|654.39|651.03|654.16|650.8|654.39|651.03|654.16|650.8|0
1646112720000|2022-03-01 05:32:00|654.5|651.14|654.04|650.68|654.5|651.14|654.04|650.68|0
1646112730000|2022-03-01 05:32:10|654.16|650.8|653.8|650.44|654.27|650.91|653.8|650.44|0
1646112740000|2022-03-01 05:32:20|653.1|649.74|653.1|649.74|653.34|649.98|653.1|649.74|0
1646112750000|2022-03-01 05:32:30|652.99|649.63|653.34|649.98|653.34|649.98|652.99|649.63|0
1646112760000|2022-03-01 05:32:40|653.57|650.21|653.46|650.1|653.69|650.33|653.46|650.1|0
1646112770000|2022-03-01 05:32:50|653.57|650.21|653.34|649.98|653.57|650.21|653.34|649.98|0
1646112780000|2022-03-01 05:33:00|653.22|649.86|653.22|649.86|653.22|649.86|653.22|649.86|0
1646112790000|2022-03-01 05:33:10|653.1|649.74|653.34|649.98|653.34|649.98|653.1|649.74|0
1646112800000|2022-03-01 05:33:20|653.46|650.1|653.34|649.98|653.46|650.1|653.22|649.86|0
1646112810000|2022-03-01 05:33:30|653.22|649.86|653.34|649.98|653.34|649.98|653.22|649.86|0
1646112830000|2022-03-01 05:33:50|653.46|650.1|653.46|650.1|653.57|650.21|653.34|649.98|0
1646112840000|2022-03-01 05:34:00|653.69|650.33|653.8|650.44|653.8|650.44|653.69|650.33|0
1646112860000|2022-03-01 05:34:20|654.04|650.68|654.04|650.68|654.04|650.68|654.04|650.68|0
1646112880000|2022-03-01 05:34:40|653.8|650.44|654.04|650.68|654.04|650.68|653.8|650.44|0
1646112890000|2022-03-01 05:34:50|653.92|650.56|654.04|650.68|654.04|650.68|653.92|650.56|0
1646112900000|2022-03-01 05:35:00|653.69|650.33|653.34|649.98|653.8|650.44|653.34|649.98|0
1646112910000|2022-03-01 05:35:10|653.57|650.21|653.46|650.1|653.57|650.21|653.46|650.1|0
1646112920000|2022-03-01 05:35:20|653.34|649.98|653.1|649.74|653.34|649.98|653.1|649.74|0
1646112930000|2022-03-01 05:35:30|652.87|649.51|652.87|649.51|652.87|649.51|652.87|649.51|0
1646112940000|2022-03-01 05:35:40|652.64|649.28|652.64|649.28|652.76|649.4|652.64|649.28|0
1646112960000|2022-03-01 05:36:00|652.4|649.04|652.17|648.81|652.4|649.04|652.17|648.81|0
1646112970000|2022-03-01 05:36:10|652.06|648.7|651.94|648.58|652.17|648.81|651.94|648.58|0
1646112980000|2022-03-01 05:36:20|652.17|648.81|652.17|648.81|652.17|648.81|652.17|648.81|0
1646112990000|2022-03-01 05:36:30|652.4|649.04|652.87|649.51|652.87|649.51|652.4|649.04|0
1646113000000|2022-03-01 05:36:40|653.1|649.74|653.1|649.74|653.1|649.74|653.1|649.74|0
1646113010000|2022-03-01 05:36:50|653.34|649.98|653.57|650.21|653.57|650.21|653.34|649.98|0
1646113020000|2022-03-01 05:37:00|653.34|649.98|653.34|649.98|653.34|649.98|653.34|649.98|0
1646113030000|2022-03-01 05:37:10|653.57|650.21|653.1|649.74|653.57|650.21|653.1|649.74|0
1646113050000|2022-03-01 05:37:30|653.22|649.86|653.69|650.33|653.8|650.44|653.22|649.86|0
1646113060000|2022-03-01 05:37:40|653.57|650.21|653.34|649.98|653.57|650.21|653.34|649.98|0
1646113080000|2022-03-01 05:38:00|653.57|650.21|653.46|650.1|653.69|650.33|653.46|650.1|0
1646113090000|2022-03-01 05:38:10|653.34|649.98|653.46|650.1|653.46|650.1|653.34|649.98|0
1646113100000|2022-03-01 05:38:20|653.34|649.98|653.1|649.74|653.34|649.98|653.1|649.74|0
1646113110000|2022-03-01 05:38:30|653.22|649.86|653.34|649.98|653.34|649.98|653.1|649.74|0
1646113120000|2022-03-01 05:38:40|653.1|649.74|653.22|649.86|653.22|649.86|653.1|649.74|0
1646113130000|2022-03-01 05:38:50|653.1|649.74|653.1|649.74|653.22|649.86|653.1|649.74|0
1646113140000|2022-03-01 05:39:00|653.22|649.86|653.1|649.74|653.22|649.86|653.1|649.74|0
1646113150000|2022-03-01 05:39:10|653.22|649.86|653.34|649.98|653.34|649.98|653.22|649.86|0
1646113160000|2022-03-01 05:39:20|652.99|649.63|652.87|649.51|652.99|649.63|652.87|649.51|0
1646113180000|2022-03-01 05:39:40|653.46|650.1|653.34|649.98|653.46|650.1|653.34|649.98|0
1646113190000|2022-03-01 05:39:50|653.46|650.1|653.1|649.74|653.46|650.1|653.1|649.74|0
1646113200000|2022-03-01 05:40:00|653.57|650.21|653.8|650.44|653.8|650.44|653.57|650.21|0
1646113210000|2022-03-01 05:40:10|653.69|650.33|653.46|650.1|653.69|650.33|653.46|650.1|0
1646113220000|2022-03-01 05:40:20|653.34|649.98|653.46|650.1|653.57|650.21|653.34|649.98|0
1646113230000|2022-03-01 05:40:30|653.34|649.98|653.34|649.98|653.46|650.1|653.34|649.98|0
1646113240000|2022-03-01 05:40:40|653.1|649.74|653.1|649.74|653.1|649.74|653.1|649.74|0
1646113250000|2022-03-01 05:40:50|652.99|649.63|652.87|649.51|652.99|649.63|652.76|649.4|0
1646113260000|2022-03-01 05:41:00|653.1|649.74|653.1|649.74|653.1|649.74|653.1|649.74|0
1646113270000|2022-03-01 05:41:10|652.87|649.51|653.1|649.74|653.1|649.74|652.87|649.51|0
1646113280000|2022-03-01 05:41:20|653.33|649.97|653.22|649.86|653.33|649.97|653.22|649.86|0
1646113290000|2022-03-01 05:41:30|653.1|649.74|652.99|649.63|653.33|649.97|652.99|649.63|0
1646113300000|2022-03-01 05:41:40|653.1|649.74|653.1|649.74|653.1|649.74|653.1|649.74|0
1646113320000|2022-03-01 05:42:00|652.99|649.63|652.99|649.63|652.99|649.63|652.99|649.63|0
1646113330000|2022-03-01 05:42:10|653.1|649.74|653.33|649.97|653.33|649.97|652.99|649.63|0
1646113350000|2022-03-01 05:42:30|653.46|650.1|653.1|649.74|653.46|650.1|653.1|649.74|0
1646113360000|2022-03-01 05:42:40|653.22|649.86|653.33|649.97|653.33|649.97|653.22|649.86|0
1646113370000|2022-03-01 05:42:50|653.57|650.21|653.57|650.21|653.57|650.21|653.57|650.21|0
1646113380000|2022-03-01 05:43:00|653.22|649.86|653.33|649.97|653.33|649.97|653.1|649.74|0
1646113390000|2022-03-01 05:43:10|653.1|649.74|653.1|649.74|653.1|649.74|653.1|649.74|0
1646113400000|2022-03-01 05:43:20|653.46|650.1|653.33|649.97|653.46|650.1|653.33|649.97|0
1646113420000|2022-03-01 05:43:40|653.46|650.1|653.1|649.74|653.46|650.1|653.1|649.74|0
1646113430000|2022-03-01 05:43:50|652.99|649.63|652.99|649.63|652.99|649.63|652.99|649.63|0
1646113440000|2022-03-01 05:44:00|652.87|649.51|652.52|649.16|652.87|649.51|652.52|649.16|0
1646113450000|2022-03-01 05:44:10|651.94|648.58|651.47|648.11|651.94|648.58|651.47|648.11|0
1646113460000|2022-03-01 05:44:20|651.24|647.88|651.24|647.88|651.47|648.11|651.24|647.88|0
1646113470000|2022-03-01 05:44:30|651.47|648.11|651.47|648.11|651.47|648.11|651.47|648.11|0
1646113480000|2022-03-01 05:44:40|651.24|647.88|651.12|647.76|651.24|647.88|651.12|647.76|0
1646113490000|2022-03-01 05:44:50|651|647.64|651.12|647.76|651.24|647.88|651|647.64|0
1646113500000|2022-03-01 05:45:00|651.24|647.88|651.24|647.88|651.24|647.88|651|647.64|0
1646113510000|2022-03-01 05:45:10|651.47|648.11|651.94|648.58|651.94|648.58|651.47|648.11|0
1646113520000|2022-03-01 05:45:20|652.06|648.7|652.4|649.04|652.4|649.04|652.06|648.7|0
1646113530000|2022-03-01 05:45:30|652.29|648.93|652.4|649.04|652.4|649.04|652.29|648.93|0
1646113540000|2022-03-01 05:45:40|652.63|649.27|652.63|649.27|652.63|649.27|652.63|649.27|0
1646113550000|2022-03-01 05:45:50|652.4|649.04|652.17|648.81|652.4|649.04|652.17|648.81|0
1646113560000|2022-03-01 05:46:00|652.06|648.7|652.29|648.93|652.4|649.04|652.06|648.7|0
1646113570000|2022-03-01 05:46:10|652.4|649.04|652.17|648.81|652.4|649.04|652.17|648.81|0
1646113580000|2022-03-01 05:46:20|652.63|649.27|652.63|649.27|652.63|649.27|652.63|649.27|0
1646113590000|2022-03-01 05:46:30|652.87|649.51|652.76|649.4|652.87|649.51|652.76|649.4|0
1646113600000|2022-03-01 05:46:40|652.87|649.51|652.63|649.27|652.87|649.51|652.63|649.27|0
1646113610000|2022-03-01 05:46:50|652.87|649.51|652.87|649.51|652.87|649.51|652.87|649.51|0
1646113630000|2022-03-01 05:47:10|652.76|649.4|652.29|648.93|652.76|649.4|652.29|648.93|0
1646113640000|2022-03-01 05:47:20|652.4|649.04|652.17|648.81|652.4|649.04|652.17|648.81|0
1646113650000|2022-03-01 05:47:30|652.29|648.93|652.4|649.04|652.4|649.04|652.29|648.93|0
1646113660000|2022-03-01 05:47:40|652.17|648.81|652.76|649.4|652.87|649.51|652.17|648.81|0
1646113670000|2022-03-01 05:47:50|652.63|649.27|652.63|649.27|652.63|649.27|652.4|649.04|0
1646113690000|2022-03-01 05:48:10|652.87|649.51|652.87|649.51|652.87|649.51|652.87|649.51|0
1646113700000|2022-03-01 05:48:20|653.1|649.74|653.33|649.97|653.33|649.97|653.1|649.74|0
1646113710000|2022-03-01 05:48:30|653.1|649.74|653.22|649.86|653.33|649.97|653.1|649.74|0
1646113720000|2022-03-01 05:48:40|653.1|649.74|653.1|649.74|653.1|649.74|653.1|649.74|0
1646113730000|2022-03-01 05:48:50|652.87|649.51|652.99|649.63|653.1|649.74|652.87|649.51|0
1646113740000|2022-03-01 05:49:00|652.87|649.51|652.87|649.51|652.87|649.51|652.76|649.4|0
1646113750000|2022-03-01 05:49:10|653.1|649.74|653.1|649.74|653.1|649.74|653.1|649.74|0
1646113760000|2022-03-01 05:49:20|653.33|649.97|653.33|649.97|653.33|649.97|653.33|649.97|0
1646113770000|2022-03-01 05:49:30|653.22|649.86|653.33|649.97|653.33|649.97|653.1|649.74|0
1646113780000|2022-03-01 05:49:40|653.57|650.21|653.57|650.21|653.57|650.21|653.45|650.09|0
1646113790000|2022-03-01 05:49:50|653.45|650.09|653.33|649.97|653.57|650.21|653.33|649.97|0
1646113800000|2022-03-01 05:50:00|653.45|650.09|653.45|650.09|653.57|650.21|653.45|650.09|0
1646113810000|2022-03-01 05:50:10|653.8|650.44|653.92|650.56|654.03|650.67|653.8|650.44|0
1646113820000|2022-03-01 05:50:20|653.8|650.44|654.03|650.67|654.15|650.79|653.8|650.44|0
1646113830000|2022-03-01 05:50:30|654.15|650.79|653.69|650.33|654.15|650.79|653.69|650.33|0
1646113840000|2022-03-01 05:50:40|653.8|650.44|653.8|650.44|653.8|650.44|653.8|650.44|0
1646113850000|2022-03-01 05:50:50|654.27|650.91|654.03|650.67|654.27|650.91|653.92|650.56|0
1646113860000|2022-03-01 05:51:00|653.92|650.56|653.8|650.44|654.15|650.79|653.8|650.44|0
1646113870000|2022-03-01 05:51:10|653.92|650.56|654.15|650.79|654.15|650.79|653.8|650.44|0
1646113880000|2022-03-01 05:51:20|654.03|650.67|654.03|650.67|654.03|650.67|653.8|650.44|0
1646113890000|2022-03-01 05:51:30|653.92|650.56|654.03|650.67|654.03|650.67|653.92|650.56|0
1646113910000|2022-03-01 05:51:50|654.27|650.91|654.15|650.79|654.27|650.91|654.15|650.79|0
1646113920000|2022-03-01 05:52:00|654.27|650.91|653.92|650.56|654.27|650.91|653.92|650.56|0
1646113930000|2022-03-01 05:52:10|653.8|650.44|653.8|650.44|653.8|650.44|653.8|650.44|0
1646113940000|2022-03-01 05:52:20|653.92|650.56|653.92|650.56|653.92|650.56|653.92|650.56|0
1646113950000|2022-03-01 05:52:30|653.8|650.44|653.92|650.56|653.92|650.56|653.8|650.44|0
1646113960000|2022-03-01 05:52:40|653.8|650.44|653.92|650.56|653.92|650.56|653.8|650.44|0
1646113970000|2022-03-01 05:52:50|653.8|650.44|653.8|650.44|653.92|650.56|653.8|650.44|0
1646113980000|2022-03-01 05:53:00|653.69|650.33|653.57|650.21|653.69|650.33|653.57|650.21|0
1646113990000|2022-03-01 05:53:10|653.8|650.44|653.69|650.33|653.8|650.44|653.69|650.33|0
1646114000000|2022-03-01 05:53:20|653.57|650.21|653.33|649.97|653.57|650.21|653.33|649.97|0
1646114010000|2022-03-01 05:53:30|653.1|649.74|652.87|649.51|653.1|649.74|652.87|649.51|0
1646114020000|2022-03-01 05:53:40|652.99|649.63|652.99|649.63|652.99|649.63|652.99|649.63|0
1646114030000|2022-03-01 05:53:50|652.63|649.27|652.87|649.51|652.87|649.51|652.63|649.27|0
1646114040000|2022-03-01 05:54:00|652.75|649.39|653.1|649.74|653.1|649.74|652.63|649.27|0
1646114050000|2022-03-01 05:54:10|653.57|650.21|653.57|650.21|653.57|650.21|653.57|650.21|0
1646114060000|2022-03-01 05:54:20|653.69|650.33|653.69|650.33|653.69|650.33|653.69|650.33|0
1646114070000|2022-03-01 05:54:30|653.45|650.09|653.57|650.21|653.57|650.21|653.45|650.09|0
1646114080000|2022-03-01 05:54:40|653.33|649.97|653.57|650.21|653.69|650.33|653.22|649.86|0
1646114090000|2022-03-01 05:54:50|653.45|650.09|653.33|649.97|653.45|650.09|653.1|649.74|0
1646114110000|2022-03-01 05:55:10|653.1|649.74|652.99|649.63|653.1|649.74|652.87|649.51|0
1646114120000|2022-03-01 05:55:20|653.1|649.74|652.87|649.51|653.1|649.74|652.75|649.39|0
1646114130000|2022-03-01 05:55:30|652.75|649.39|652.87|649.51|652.87|649.51|652.75|649.39|0
1646114140000|2022-03-01 05:55:40|653.1|649.74|652.99|649.63|653.1|649.74|652.99|649.63|0
1646114150000|2022-03-01 05:55:50|652.87|649.51|652.87|649.51|652.87|649.51|652.87|649.51|0
1646114160000|2022-03-01 05:56:00|652.63|649.27|652.75|649.39|652.75|649.39|652.63|649.27|0
1646114170000|2022-03-01 05:56:10|652.63|649.27|652.63|649.27|652.75|649.39|652.63|649.27|0
1646114190000|2022-03-01 05:56:30|652.4|649.04|652.4|649.04|652.4|649.04|652.4|649.04|0
1646114200000|2022-03-01 05:56:40|652.17|648.81|651.93|648.57|652.4|649.04|651.93|648.57|0
1646114210000|2022-03-01 05:56:50|651.7|648.34|652.05|648.69|652.05|648.69|651.7|648.34|0
1646114220000|2022-03-01 05:57:00|652.17|648.81|651.7|648.34|652.17|648.81|651.7|648.34|0
1646114230000|2022-03-01 05:57:10|651.93|648.57|652.17|648.81|652.17|648.81|651.93|648.57|0
1646114240000|2022-03-01 05:57:20|651.93|648.57|651.93|648.57|651.93|648.57|651.93|648.57|0
1646114250000|2022-03-01 05:57:30|652.17|648.81|652.17|648.81|652.17|648.81|651.93|648.57|0
1646114260000|2022-03-01 05:57:40|652.05|648.69|652.05|648.69|652.05|648.69|652.05|648.69|0
1646114270000|2022-03-01 05:57:50|651.93|648.57|651.7|648.34|651.93|648.57|651.47|648.11|0
1646114280000|2022-03-01 05:58:00|651.59|648.23|651.7|648.34|651.7|648.34|651.36|648|0
1646114290000|2022-03-01 05:58:10|651.47|648.11|651.47|648.11|651.47|648.11|651.23|647.87|0
1646114300000|2022-03-01 05:58:20|651.59|648.23|651.36|648|651.59|648.23|651.36|648|0
1646114310000|2022-03-01 05:58:30|651|647.64|650.77|647.41|651|647.64|650.77|647.41|0
1646114320000|2022-03-01 05:58:40|650.89|647.53|650.77|647.41|651|647.64|650.77|647.41|0
1646114330000|2022-03-01 05:58:50|651|647.64|651|647.64|651|647.64|651|647.64|0
1646114340000|2022-03-01 05:59:00|651.23|647.87|651.7|648.34|651.7|648.34|651.23|647.87|0
1646114350000|2022-03-01 05:59:10|651.82|648.46|651.47|648.11|651.82|648.46|651.47|648.11|0
1646114360000|2022-03-01 05:59:20|651.36|648|651.47|648.11|651.47|648.11|651.23|647.87|0
1646114370000|2022-03-01 05:59:30|651.23|647.87|651.23|647.87|651.23|647.87|651|647.64|0
1646114380000|2022-03-01 05:59:40|651.36|648|651.93|648.57|651.93|648.57|651.36|648|0
1646114390000|2022-03-01 05:59:50|651.7|648.34|651.93|648.57|651.93|648.57|651.7|648.34|0
1646114400000|2022-03-01 06:00:00|652.05|648.69|650.89|647.53|652.05|648.69|650.77|647.41|0
1646114410000|2022-03-01 06:00:10|650.77|647.41|651|647.64|651|647.64|650.77|647.41|0
1646114420000|2022-03-01 06:00:20|650.89|647.53|650.89|647.53|650.89|647.53|650.89|647.53|0
1646114430000|2022-03-01 06:00:30|650.77|647.41|651.23|647.87|651.23|647.87|650.77|647.41|0
1646114440000|2022-03-01 06:00:40|651.47|648.11|651.82|648.46|651.82|648.46|651.47|648.11|0
1646114450000|2022-03-01 06:00:50|651.7|648.34|651|647.64|651.7|648.34|651|647.64|0
1646114460000|2022-03-01 06:01:00|650.53|647.17|650.53|647.17|650.53|647.17|649.84|646.48|0
1646114470000|2022-03-01 06:01:10|650.66|647.3|651.47|648.11|651.47|648.11|650.66|647.3|0
1646114480000|2022-03-01 06:01:20|651.7|648.34|651.7|648.34|652.17|648.81|651.47|648.11|0
1646114490000|2022-03-01 06:01:30|651.47|648.11|651.35|647.99|651.7|648.34|651.35|647.99|0
1646114500000|2022-03-01 06:01:40|651.47|648.11|651.47|648.11|651.47|648.11|651.47|648.11|0
1646114510000|2022-03-01 06:01:50|651.35|647.99|651.23|647.87|651.47|648.11|651.23|647.87|0
1646114520000|2022-03-01 06:02:00|651.59|648.23|652.17|648.81|652.29|648.93|651.59|648.23|0
1646114530000|2022-03-01 06:02:10|651.7|648.34|651.93|648.57|651.93|648.57|651.7|648.34|0
1646114540000|2022-03-01 06:02:20|652.05|648.69|651.82|648.46|652.05|648.69|651.82|648.46|0
1646114550000|2022-03-01 06:02:30|651.7|648.34|651.47|648.11|651.7|648.34|651.35|647.99|0
1646114560000|2022-03-01 06:02:40|651.93|648.57|651.93|648.57|651.93|648.57|651.93|648.57|0
1646114570000|2022-03-01 06:02:50|652.05|648.69|651.7|648.34|652.05|648.69|651.7|648.34|0
1646114580000|2022-03-01 06:03:00|651.82|648.46|651.47|648.11|651.82|648.46|651.47|648.11|0
1646114590000|2022-03-01 06:03:10|651.12|647.76|650.77|647.41|651.12|647.76|650.77|647.41|0
1646114600000|2022-03-01 06:03:20|650.89|647.53|650.77|647.41|651|647.64|650.77|647.41|0
1646114610000|2022-03-01 06:03:30|650.66|647.3|651|647.64|651|647.64|650.66|647.3|0
1646114620000|2022-03-01 06:03:40|651.23|647.87|650.89|647.53|651.23|647.87|650.89|647.53|0
1646114630000|2022-03-01 06:03:50|651|647.64|651|647.64|651|647.64|651|647.64|0
1646114640000|2022-03-01 06:04:00|650.89|647.53|650.77|647.41|650.89|647.53|650.77|647.41|0
1646114650000|2022-03-01 06:04:10|650.53|647.17|650.07|646.71|650.53|647.17|650.07|646.71|0
1646114660000|2022-03-01 06:04:20|650.19|646.83|650.07|646.71|650.19|646.83|650.07|646.71|0
1646114670000|2022-03-01 06:04:30|650.19|646.83|650.3|646.94|650.42|647.06|650.19|646.83|0
1646114680000|2022-03-01 06:04:40|650.53|647.17|649.84|646.48|650.53|647.17|649.84|646.48|0
1646114700000|2022-03-01 06:05:00|650.07|646.71|650.66|647.3|650.66|647.3|649.96|646.6|0
1646114710000|2022-03-01 06:05:10|650.77|647.41|650.77|647.41|650.77|647.41|650.77|647.41|0
1646114720000|2022-03-01 06:05:20|650.66|647.3|650.07|646.71|650.66|647.3|650.07|646.71|0
1646114730000|2022-03-01 06:05:30|649.72|646.36|649.96|646.6|649.96|646.6|649.72|646.36|0
1646114740000|2022-03-01 06:05:40|650.07|646.71|650.53|647.17|650.53|647.17|649.96|646.6|0
1646114750000|2022-03-01 06:05:50|650.3|646.94|650.3|646.94|650.42|647.06|650.3|646.94|0
1646114760000|2022-03-01 06:06:00|650.53|647.17|650.19|646.83|650.53|647.17|650.07|646.71|0
1646114770000|2022-03-01 06:06:10|650.07|646.71|649.83|646.47|650.07|646.71|649.83|646.47|0
1646114780000|2022-03-01 06:06:20|649.72|646.36|649.72|646.36|649.72|646.36|649.6|646.24|0
1646114790000|2022-03-01 06:06:30|649.49|646.13|649.49|646.13|649.49|646.13|649.37|646.01|0
1646114800000|2022-03-01 06:06:40|649.6|646.24|649.6|646.24|649.6|646.24|649.6|646.24|0
1646114810000|2022-03-01 06:06:50|649.72|646.36|649.49|646.13|649.72|646.36|649.49|646.13|0
1646114820000|2022-03-01 06:07:00|649.6|646.24|649.83|646.47|649.83|646.47|649.6|646.24|0
1646114830000|2022-03-01 06:07:10|649.72|646.36|649.6|646.24|649.83|646.47|649.6|646.24|0
1646114840000|2022-03-01 06:07:20|649.83|646.47|649.72|646.36|649.83|646.47|649.72|646.36|0
1646114850000|2022-03-01 06:07:30|649.6|646.24|649.37|646.01|649.72|646.36|649.37|646.01|0
1646114860000|2022-03-01 06:07:40|649.49|646.13|649.14|645.78|649.49|646.13|649.14|645.78|0
1646114870000|2022-03-01 06:07:50|649.37|646.01|649.37|646.01|649.37|646.01|649.26|645.9|0
1646114880000|2022-03-01 06:08:00|649.26|645.9|648.9|645.54|649.26|645.9|648.9|645.54|0
1646114890000|2022-03-01 06:08:10|649.02|645.66|648.9|645.54|649.02|645.66|648.9|645.54|0
1646114900000|2022-03-01 06:08:20|648.79|645.43|648.79|645.43|648.79|645.43|648.79|645.43|0
1646114910000|2022-03-01 06:08:30|648.9|645.54|647.74|644.38|648.9|645.54|647.74|644.38|0
1646114920000|2022-03-01 06:08:40|648.09|644.73|647.97|644.61|648.09|644.73|647.97|644.61|0
1646114940000|2022-03-01 06:09:00|648.2|644.84|647.97|644.61|648.2|644.84|647.97|644.61|0
1646114950000|2022-03-01 06:09:10|647.86|644.5|647.97|644.61|647.97|644.61|647.86|644.5|0
1646114960000|2022-03-01 06:09:20|647.74|644.38|647.74|644.38|647.74|644.38|647.74|644.38|0
1646114970000|2022-03-01 06:09:30|647.97|644.61|648.44|645.08|648.44|645.08|647.97|644.61|0
1646114980000|2022-03-01 06:09:40|648.2|644.84|648.09|644.73|648.2|644.84|648.09|644.73|0
1646114990000|2022-03-01 06:09:50|647.97|644.61|648.44|645.08|648.44|645.08|647.97|644.61|0
1646115000000|2022-03-01 06:10:00|648.56|645.2|650.77|647.41|650.77|647.41|648.56|645.2|0
1646115010000|2022-03-01 06:10:10|650.65|647.29|650.77|647.41|650.77|647.41|650.53|647.17|0
1646115020000|2022-03-01 06:10:20|651|647.64|650.77|647.41|651|647.64|650.77|647.41|0
1646115030000|2022-03-01 06:10:30|650.65|647.29|650.65|647.29|650.77|647.41|650.65|647.29|0
1646115040000|2022-03-01 06:10:40|650.77|647.41|650.77|647.41|650.77|647.41|650.53|647.17|0
1646115050000|2022-03-01 06:10:50|650.53|647.17|650.77|647.41|650.77|647.41|650.42|647.06|0
1646115060000|2022-03-01 06:11:00|650.53|647.17|650.53|647.17|650.53|647.17|650.42|647.06|0
1646115100000|2022-03-01 06:11:40|650.89|647.53|651.12|647.76|651.12|647.76|650.89|647.53|0
1646115110000|2022-03-01 06:11:50|651.46|648.1|651.46|648.1|651.46|648.1|651.35|647.99|0
1646115120000|2022-03-01 06:12:00|651.23|647.87|651.46|648.1|651.46|648.1|651.23|647.87|0
1646115130000|2022-03-01 06:12:10|651.23|647.87|650.65|647.29|651.23|647.87|650.65|647.29|0
1646115140000|2022-03-01 06:12:20|650.53|647.17|650.19|646.83|650.53|647.17|650.19|646.83|0
1646115150000|2022-03-01 06:12:30|651|647.64|651.12|647.76|651.12|647.76|651|647.64|0
1646115160000|2022-03-01 06:12:40|651.23|647.87|650.89|647.53|651.23|647.87|650.89|647.53|0
1646115170000|2022-03-01 06:12:50|651|647.64|651|647.64|651|647.64|651|647.64|0
1646115180000|2022-03-01 06:13:00|651.12|647.76|651.12|647.76|651.12|647.76|651.12|647.76|0
1646115190000|2022-03-01 06:13:10|651.23|647.87|651.23|647.87|651.23|647.87|651.23|647.87|0
1646115200000|2022-03-01 06:13:20|651|647.64|651|647.64|651|647.64|651|647.64|0
1646115210000|2022-03-01 06:13:30|650.89|647.53|650.19|646.83|650.89|647.53|650.19|646.83|0
1646115220000|2022-03-01 06:13:40|650.07|646.71|649.6|646.24|650.07|646.71|649.6|646.24|0
1646115230000|2022-03-01 06:13:50|649.83|646.47|649.72|646.36|649.83|646.47|649.6|646.24|0
1646115240000|2022-03-01 06:14:00|649.83|646.47|649.72|646.36|649.83|646.47|649.72|646.36|0
1646115250000|2022-03-01 06:14:10|649.83|646.47|649.6|646.24|649.83|646.47|649.6|646.24|0
1646115260000|2022-03-01 06:14:20|649.83|646.47|649.72|646.36|649.83|646.47|649.72|646.36|0
1646115270000|2022-03-01 06:14:30|649.6|646.24|649.6|646.24|649.6|646.24|649.37|646.01|0
1646115280000|2022-03-01 06:14:40|649.83|646.47|649.37|646.01|649.83|646.47|649.37|646.01|0
1646115290000|2022-03-01 06:14:50|649.6|646.24|649.72|646.36|649.95|646.59|649.49|646.13|0
1646115300000|2022-03-01 06:15:00|649.6|646.24|649.83|646.47|649.83|646.47|649.49|646.13|0
1646115310000|2022-03-01 06:15:10|650.07|646.71|649.49|646.13|650.07|646.71|649.49|646.13|0
1646115320000|2022-03-01 06:15:20|649.37|646.01|649.37|646.01|649.6|646.24|649.37|646.01|0
1646115330000|2022-03-01 06:15:30|649.49|646.13|649.37|646.01|649.49|646.13|649.37|646.01|0
1646115340000|2022-03-01 06:15:40|649.6|646.24|649.72|646.36|649.83|646.47|649.6|646.24|0
1646115350000|2022-03-01 06:15:50|649.83|646.47|649.83|646.47|649.83|646.47|649.83|646.47|0
1646115360000|2022-03-01 06:16:00|649.6|646.24|649.6|646.24|649.72|646.36|649.6|646.24|0
1646115370000|2022-03-01 06:16:10|649.83|646.47|649.83|646.47|649.83|646.47|649.72|646.36|0
1646115380000|2022-03-01 06:16:20|649.72|646.36|649.6|646.24|649.72|646.36|649.6|646.24|0
1646115390000|2022-03-01 06:16:30|649.72|646.36|649.72|646.36|649.72|646.36|649.72|646.36|0
1646115400000|2022-03-01 06:16:40|649.83|646.47|649.95|646.59|649.95|646.59|649.83|646.47|0
1646115410000|2022-03-01 06:16:50|649.83|646.47|650.3|646.94|650.3|646.94|649.83|646.47|0
1646115420000|2022-03-01 06:17:00|650.42|647.06|650.3|646.94|650.42|647.06|650.3|646.94|0
1646115430000|2022-03-01 06:17:10|650.42|647.06|650.3|646.94|650.42|647.06|650.3|646.94|0
1646115440000|2022-03-01 06:17:20|649.83|646.47|649.6|646.24|649.83|646.47|649.6|646.24|0
1646115450000|2022-03-01 06:17:30|649.72|646.36|649.72|646.36|649.72|646.36|649.72|646.36|0
1646115460000|2022-03-01 06:17:40|649.6|646.24|649.6|646.24|649.6|646.24|649.6|646.24|0
1646115470000|2022-03-01 06:17:50|649.37|646.01|649.37|646.01|649.37|646.01|649.37|646.01|0
1646115480000|2022-03-01 06:18:00|649.26|645.9|649.13|645.77|649.26|645.9|649.13|645.77|0
1646115490000|2022-03-01 06:18:10|649.26|645.9|648.67|645.31|649.26|645.9|648.67|645.31|0
1646115500000|2022-03-01 06:18:20|648.9|645.54|648.56|645.2|648.9|645.54|648.2|644.84|0
1646115510000|2022-03-01 06:18:30|648.32|644.96|648.2|644.84|648.32|644.96|648.2|644.84|0
1646115520000|2022-03-01 06:18:40|648.32|644.96|647.86|644.5|648.32|644.96|647.86|644.5|0
1646115530000|2022-03-01 06:18:50|647.74|644.38|647.27|643.91|647.74|644.38|647.27|643.91|0
1646115540000|2022-03-01 06:19:00|647.16|643.8|647.16|643.8|647.16|643.8|647.16|643.8|0
1646115550000|2022-03-01 06:19:10|647.27|643.91|647.39|644.03|647.5|644.14|647.27|643.91|0
1646115560000|2022-03-01 06:19:20|647.5|644.14|647.27|643.91|647.5|644.14|647.27|643.91|0
1646115570000|2022-03-01 06:19:30|647.5|644.14|647.63|644.27|647.63|644.27|647.5|644.14|0
1646115580000|2022-03-01 06:19:40|647.74|644.38|648.44|645.08|648.44|645.08|647.74|644.38|0
1646115590000|2022-03-01 06:19:50|648.56|645.2|648.67|645.31|648.67|645.31|648.56|645.2|0
1646115600000|2022-03-01 06:20:00|647.86|644.5|648.56|645.2|648.56|645.2|647.86|644.5|0
1646115610000|2022-03-01 06:20:10|649.02|645.66|648.67|645.31|649.02|645.66|648.67|645.31|0
1646115620000|2022-03-01 06:20:20|648.56|645.2|648.2|644.84|648.56|645.2|648.2|644.84|0
1646115630000|2022-03-01 06:20:30|648.44|645.08|648.44|645.08|648.67|645.31|648.44|645.08|0
1646115640000|2022-03-01 06:20:40|648.2|644.84|647.86|644.5|648.32|644.96|647.86|644.5|0
1646115650000|2022-03-01 06:20:50|647.74|644.38|647.39|644.03|647.86|644.5|647.39|644.03|0
1646115660000|2022-03-01 06:21:00|647.63|644.27|647.63|644.27|647.63|644.27|647.63|644.27|0
1646115670000|2022-03-01 06:21:10|647.74|644.38|647.74|644.38|647.74|644.38|647.74|644.38|0
1646115680000|2022-03-01 06:21:20|647.5|644.14|647.5|644.14|647.5|644.14|647.5|644.14|0
1646115690000|2022-03-01 06:21:30|647.74|644.38|647.27|643.91|647.74|644.38|647.27|643.91|0
1646115700000|2022-03-01 06:21:40|647.39|644.03|647.5|644.14|647.5|644.14|647.39|644.03|0
1646115710000|2022-03-01 06:21:50|647.27|643.91|647.27|643.91|647.27|643.91|647.27|643.91|0
1646115720000|2022-03-01 06:22:00|647.63|644.27|647.97|644.61|647.97|644.61|647.27|643.91|0
1646115730000|2022-03-01 06:22:10|648.2|644.84|647.97|644.61|648.2|644.84|647.97|644.61|0
1646115740000|2022-03-01 06:22:20|647.74|644.38|648.2|644.84|648.2|644.84|647.74|644.38|0
1646115750000|2022-03-01 06:22:30|647.74|644.38|647.74|644.38|647.74|644.38|647.74|644.38|0
1646115760000|2022-03-01 06:22:40|647.86|644.5|647.74|644.38|647.86|644.5|647.63|644.27|0
1646115770000|2022-03-01 06:22:50|647.63|644.27|647.74|644.38|647.74|644.38|647.63|644.27|0
1646115780000|2022-03-01 06:23:00|647.63|644.27|647.63|644.27|647.63|644.27|647.63|644.27|0
1646115790000|2022-03-01 06:23:10|647.74|644.38|647.39|644.03|647.74|644.38|647.39|644.03|0
1646115800000|2022-03-01 06:23:20|647.27|643.91|647.27|643.91|647.27|643.91|647.27|643.91|0
1646115810000|2022-03-01 06:23:30|646.81|643.45|647.04|643.68|647.04|643.68|646.81|643.45|0
1646115820000|2022-03-01 06:23:40|647.16|643.8|647.5|644.14|647.62|644.26|647.16|643.8|0
1646115830000|2022-03-01 06:23:50|647.39|644.03|647.39|644.03|647.39|644.03|647.27|643.91|0
1646115840000|2022-03-01 06:24:00|647.04|643.68|647.16|643.8|647.27|643.91|647.04|643.68|0
1646115850000|2022-03-01 06:24:10|647.04|643.68|646.57|643.21|647.16|643.8|646.57|643.21|0
1646115860000|2022-03-01 06:24:20|646.69|643.33|646.93|643.57|646.93|643.57|646.69|643.33|0
1646115870000|2022-03-01 06:24:30|646.81|643.45|646.81|643.45|646.81|643.45|646.81|643.45|0
1646115880000|2022-03-01 06:24:40|646.57|643.21|646.81|643.45|646.81|643.45|646.57|643.21|0
1646115890000|2022-03-01 06:24:50|646.57|643.21|646.11|642.75|646.57|643.21|646.11|642.75|0
1646115900000|2022-03-01 06:25:00|645.88|642.52|646|642.64|646.11|642.75|645.88|642.52|0
1646115910000|2022-03-01 06:25:10|646.34|642.98|646.34|642.98|646.34|642.98|646.34|642.98|0
1646115920000|2022-03-01 06:25:20|646.46|643.1|646.34|642.98|646.46|643.1|646.34|642.98|0
1646115930000|2022-03-01 06:25:30|646.11|642.75|646.81|643.45|646.81|643.45|646.11|642.75|0
1646115940000|2022-03-01 06:25:40|646.93|643.57|646.57|643.21|646.93|643.57|646.57|643.21|0
1646115950000|2022-03-01 06:25:50|646.81|643.45|647.04|643.68|647.04|643.68|646.81|643.45|0
1646115960000|2022-03-01 06:26:00|646.81|643.45|646.81|643.45|646.81|643.45|646.81|643.45|0
1646115970000|2022-03-01 06:26:10|647.04|643.68|647.27|643.91|647.27|643.91|647.04|643.68|0
1646115980000|2022-03-01 06:26:20|647.39|644.03|647.27|643.91|647.39|644.03|647.27|643.91|0
1646115990000|2022-03-01 06:26:30|647.04|643.68|647.5|644.14|647.5|644.14|647.04|643.68|0
1646116000000|2022-03-01 06:26:40|647.39|644.03|647.27|643.91|647.39|644.03|647.27|643.91|0
1646116010000|2022-03-01 06:26:50|647.39|644.03|647.04|643.68|647.39|644.03|647.04|643.68|0
1646116020000|2022-03-01 06:27:00|647.16|643.8|647.04|643.68|647.16|643.8|647.04|643.68|0
1646116030000|2022-03-01 06:27:10|647.5|644.14|647.62|644.26|647.62|644.26|647.5|644.14|0
1646116040000|2022-03-01 06:27:20|647.5|644.14|647.39|644.03|647.62|644.26|647.39|644.03|0
1646116050000|2022-03-01 06:27:30|647.27|643.91|647.04|643.68|647.5|644.14|647.04|643.68|0
1646116060000|2022-03-01 06:27:40|646.81|643.45|646.93|643.57|646.93|643.57|646.81|643.45|0
1646116070000|2022-03-01 06:27:50|646.81|643.45|646.93|643.57|646.93|643.57|646.81|643.45|0
1646116080000|2022-03-01 06:28:00|646.81|643.45|646.34|642.98|646.81|643.45|646.34|642.98|0
1646116090000|2022-03-01 06:28:10|646.11|642.75|646.11|642.75|646.11|642.75|646.11|642.75|0
1646116100000|2022-03-01 06:28:20|646.34|642.98|646.34|642.98|646.34|642.98|646.34|642.98|0
1646116110000|2022-03-01 06:28:30|646.11|642.75|646.23|642.87|646.23|642.87|646.11|642.75|0
1646116120000|2022-03-01 06:28:40|646.11|642.75|645.87|642.51|646.11|642.75|645.87|642.51|0
1646116130000|2022-03-01 06:28:50|645.64|642.28|644.71|641.35|645.64|642.28|644.71|641.35|0
1646116140000|2022-03-01 06:29:00|644.02|640.66|644.01|640.65|644.02|640.66|643.78|640.42|0
1646116150000|2022-03-01 06:29:10|643.67|640.31|643.78|640.42|644.01|640.65|643.67|640.31|0
1646116160000|2022-03-01 06:29:20|643.09|639.73|643.32|639.96|643.32|639.96|642.97|639.61|0
1646116170000|2022-03-01 06:29:30|643.09|639.73|643.09|639.73|643.09|639.73|642.85|639.49|0
1646116180000|2022-03-01 06:29:40|643.21|639.85|643.44|640.08|643.44|640.08|643.21|639.85|0
1646116190000|2022-03-01 06:29:50|643.55|640.19|643.32|639.96|643.55|640.19|643.09|639.73|0
1646116200000|2022-03-01 06:30:00|643.21|639.85|643.32|639.96|643.32|639.96|643.21|639.85|0
1646116210000|2022-03-01 06:30:10|643.21|639.85|642.51|639.15|643.32|639.96|642.51|639.15|0
1646116220000|2022-03-01 06:30:20|642.39|639.03|642.39|639.03|642.39|639.03|642.16|638.8|0
1646116230000|2022-03-01 06:30:30|642.28|638.92|642.28|638.92|642.39|639.03|642.28|638.92|0
1646116240000|2022-03-01 06:30:40|642.39|639.03|642.51|639.15|642.51|639.15|642.39|639.03|0
1646116250000|2022-03-01 06:30:50|642.39|639.03|642.28|638.92|642.51|639.15|642.28|638.92|0
1646116260000|2022-03-01 06:31:00|642.39|639.03|642.74|639.38|642.74|639.38|642.39|639.03|0
1646116270000|2022-03-01 06:31:10|642.85|639.49|642.85|639.49|642.85|639.49|642.74|639.38|0
1646116280000|2022-03-01 06:31:20|642.97|639.61|642.97|639.61|642.97|639.61|642.97|639.61|0
1646116290000|2022-03-01 06:31:30|642.85|639.49|643.09|639.73|643.09|639.73|642.85|639.49|0
1646116300000|2022-03-01 06:31:40|643.21|639.85|643.09|639.73|643.21|639.85|643.09|639.73|0
1646116310000|2022-03-01 06:31:50|642.85|639.49|642.62|639.26|642.85|639.49|642.62|639.26|0
1646116320000|2022-03-01 06:32:00|642.39|639.03|643.32|639.96|643.32|639.96|642.39|639.03|0
1646116330000|2022-03-01 06:32:10|642.62|639.26|642.74|639.38|642.85|639.49|642.62|639.26|0
1646116340000|2022-03-01 06:32:20|642.85|639.49|642.16|638.8|642.85|639.49|642.16|638.8|0
1646116350000|2022-03-01 06:32:30|642.04|638.68|641.92|638.56|642.04|638.68|641.92|638.56|0
1646116360000|2022-03-01 06:32:40|642.16|638.8|642.28|638.92|642.28|638.92|642.16|638.8|0
1646116370000|2022-03-01 06:32:50|642.16|638.8|642.39|639.03|642.39|639.03|642.16|638.8|0
1646116380000|2022-03-01 06:33:00|642.28|638.92|642.51|639.15|642.62|639.26|642.28|638.92|0
1646116390000|2022-03-01 06:33:10|642.62|639.26|642.16|638.8|642.62|639.26|642.16|638.8|0
1646116400000|2022-03-01 06:33:20|642.39|639.03|642.39|639.03|642.39|639.03|642.16|638.8|0
1646116410000|2022-03-01 06:33:30|642.51|639.15|642.16|638.8|642.51|639.15|642.16|638.8|0
1646116420000|2022-03-01 06:33:40|642.28|638.92|642.51|639.15|642.51|639.15|642.16|638.8|0
1646116430000|2022-03-01 06:33:50|642.16|638.8|642.16|638.8|642.16|638.8|642.16|638.8|0
1646116440000|2022-03-01 06:34:00|643.08|639.72|642.62|639.26|643.08|639.72|642.62|639.26|0
1646116450000|2022-03-01 06:34:10|642.74|639.38|642.74|639.38|642.74|639.38|642.74|639.38|0
1646116460000|2022-03-01 06:34:20|642.62|639.26|642.62|639.26|642.62|639.26|642.62|639.26|0
1646116470000|2022-03-01 06:34:30|642.51|639.15|642.16|638.8|642.51|639.15|642.16|638.8|0
1646116480000|2022-03-01 06:34:40|642.39|639.03|642.51|639.15|642.62|639.26|642.39|639.03|0
1646116490000|2022-03-01 06:34:50|642.39|639.03|642.39|639.03|642.51|639.15|642.39|639.03|0
1646116500000|2022-03-01 06:35:00|641.58|638.22|641.46|638.1|641.58|638.22|641.23|637.87|0
1646116510000|2022-03-01 06:35:10|641.58|638.22|641.46|638.1|641.69|638.33|641.46|638.1|0
1646116520000|2022-03-01 06:35:20|641.23|637.87|641.23|637.87|641.23|637.87|641.23|637.87|0
1646116530000|2022-03-01 06:35:30|641.46|638.1|642.04|638.68|642.16|638.8|641.46|638.1|0
1646116540000|2022-03-01 06:35:40|641.69|638.33|641.81|638.45|641.81|638.45|641.69|638.33|0
1646116550000|2022-03-01 06:35:50|641.92|638.56|642.39|639.03|642.39|639.03|641.92|638.56|0
1646116560000|2022-03-01 06:36:00|642.16|638.8|641.92|638.56|642.16|638.8|641.92|638.56|0
1646116570000|2022-03-01 06:36:10|642.04|638.68|641.69|638.33|642.04|638.68|641.58|638.22|0
1646116580000|2022-03-01 06:36:20|642.04|638.68|642.28|638.92|642.28|638.92|642.04|638.68|0
1646116590000|2022-03-01 06:36:30|642.16|638.8|642.39|639.03|642.39|639.03|642.16|638.8|0
1646116600000|2022-03-01 06:36:40|642.51|639.15|642.39|639.03|642.51|639.15|642.39|639.03|0
1646116610000|2022-03-01 06:36:50|642.28|638.92|642.62|639.26|642.62|639.26|642.28|638.92|0
1646116620000|2022-03-01 06:37:00|642.39|639.03|642.74|639.38|642.74|639.38|642.28|638.92|0
1646116630000|2022-03-01 06:37:10|642.85|639.49|642.85|639.49|642.85|639.49|642.85|639.49|0
1646116640000|2022-03-01 06:37:20|643.32|639.96|643.44|640.08|643.44|640.08|643.08|639.72|0
1646116650000|2022-03-01 06:37:30|643.08|639.72|643.32|639.96|643.32|639.96|643.08|639.72|0
1646116660000|2022-03-01 06:37:40|643.55|640.19|642.97|639.61|643.55|640.19|642.97|639.61|0
1646116670000|2022-03-01 06:37:50|642.85|639.49|643.08|639.72|643.08|639.72|642.85|639.49|0
1646116680000|2022-03-01 06:38:00|642.85|639.49|642.97|639.61|643.08|639.72|642.85|639.49|0
1646116690000|2022-03-01 06:38:10|642.85|639.49|642.85|639.49|642.85|639.49|642.85|639.49|0
1646116700000|2022-03-01 06:38:20|642.74|639.38|642.85|639.49|642.85|639.49|642.62|639.26|0
1646116710000|2022-03-01 06:38:30|642.62|639.26|643.08|639.72|643.08|639.72|642.62|639.26|0
1646116720000|2022-03-01 06:38:40|643.44|640.08|643.08|639.72|643.44|640.08|643.08|639.72|0
1646116730000|2022-03-01 06:38:50|642.85|639.49|642.62|639.26|642.97|639.61|642.62|639.26|0
1646116740000|2022-03-01 06:39:00|642.74|639.38|642.74|639.38|642.85|639.49|642.74|639.38|0
1646116750000|2022-03-01 06:39:10|642.62|639.26|642.62|639.26|642.62|639.26|642.39|639.03|0
1646116760000|2022-03-01 06:39:20|642.74|639.38|642.28|638.92|642.74|639.38|642.28|638.92|0
1646116770000|2022-03-01 06:39:30|642.15|638.79|641.92|638.56|642.15|638.79|641.92|638.56|0
1646116780000|2022-03-01 06:39:40|642.15|638.79|642.28|638.92|642.28|638.92|642.15|638.79|0
1646116790000|2022-03-01 06:39:50|642.15|638.79|642.39|639.03|642.39|639.03|642.15|638.79|0
1646116800000|2022-03-01 06:40:00|642.15|638.79|642.15|638.79|642.15|638.79|642.15|638.79|0
1646116810000|2022-03-01 06:40:10|641.92|638.56|641.69|638.33|641.92|638.56|641.69|638.33|0
1646116820000|2022-03-01 06:40:20|641.58|638.22|641.46|638.1|641.58|638.22|641.46|638.1|0
1646116830000|2022-03-01 06:40:30|641.92|638.56|642.15|638.79|642.15|638.79|641.92|638.56|0
1646116840000|2022-03-01 06:40:40|641.92|638.56|641.69|638.33|641.92|638.56|641.69|638.33|0
1646116850000|2022-03-01 06:40:50|641.46|638.1|640.76|637.4|641.46|638.1|640.76|637.4|0
1646116860000|2022-03-01 06:41:00|640.53|637.17|640.88|637.52|640.88|637.52|640.53|637.17|0
1646116870000|2022-03-01 06:41:10|640.76|637.4|640.42|637.06|640.76|637.4|640.42|637.06|0
1646116880000|2022-03-01 06:41:20|640.65|637.29|640.3|636.94|640.65|637.29|640.3|636.94|0
1646116890000|2022-03-01 06:41:30|640.76|637.4|640.53|637.17|640.76|637.4|640.53|637.17|0
1646116900000|2022-03-01 06:41:40|640.3|636.94|640.53|637.17|640.53|637.17|640.3|636.94|0
1646116910000|2022-03-01 06:41:50|640.65|637.29|640.99|637.63|641.23|637.87|640.65|637.29|0
1646116920000|2022-03-01 06:42:00|640.76|637.4|640.99|637.63|640.99|637.63|640.76|637.4|0
1646116930000|2022-03-01 06:42:10|640.76|637.4|640.76|637.4|640.76|637.4|640.76|637.4|0
1646116940000|2022-03-01 06:42:20|640.65|637.29|641.23|637.87|641.23|637.87|640.65|637.29|0
1646116950000|2022-03-01 06:42:30|640.99|637.63|641.11|637.75|641.11|637.75|640.99|637.63|0
1646116960000|2022-03-01 06:42:40|641.23|637.87|640.99|637.63|641.23|637.87|640.76|637.4|0
1646116970000|2022-03-01 06:42:50|641.11|637.75|641.58|638.22|641.58|638.22|640.99|637.63|0
1646116980000|2022-03-01 06:43:00|641.23|637.87|641.46|638.1|641.46|638.1|641.11|637.75|0
1646116990000|2022-03-01 06:43:10|641.58|638.22|641.46|638.1|641.58|638.22|641.46|638.1|0
1646117000000|2022-03-01 06:43:20|641.23|637.87|641.23|637.87|641.35|637.99|641.23|637.87|0
1646117010000|2022-03-01 06:43:30|641.46|638.1|641.69|638.33|641.69|638.33|641.46|638.1|0
1646117020000|2022-03-01 06:43:40|641.81|638.45|641.69|638.33|641.81|638.45|641.69|638.33|0
1646117030000|2022-03-01 06:43:50|641.92|638.56|641.92|638.56|641.92|638.56|641.92|638.56|0
1646117040000|2022-03-01 06:44:00|641.81|638.45|641.58|638.22|641.81|638.45|641.46|638.1|0
1646117050000|2022-03-01 06:44:10|641.69|638.33|641.35|637.99|641.69|638.33|641.35|637.99|0
1646117060000|2022-03-01 06:44:20|641.69|638.33|641.69|638.33|641.69|638.33|641.58|638.22|0
1646117070000|2022-03-01 06:44:30|642.04|638.68|641.92|638.56|642.04|638.68|641.92|638.56|0
1646117080000|2022-03-01 06:44:40|642.15|638.79|642.04|638.68|642.15|638.79|641.92|638.56|0
1646117090000|2022-03-01 06:44:50|641.92|638.56|641.92|638.56|642.15|638.79|641.92|638.56|0
1646117100000|2022-03-01 06:45:00|641.81|638.45|641.46|638.1|641.81|638.45|641.46|638.1|0
1646117110000|2022-03-01 06:45:10|641.81|638.45|641.69|638.33|641.81|638.45|641.69|638.33|0
1646117120000|2022-03-01 06:45:20|641.58|638.22|641.58|638.22|641.58|638.22|641.46|638.1|0
1646117130000|2022-03-01 06:45:30|641.46|638.1|641.69|638.33|641.69|638.33|641.46|638.1|0
1646117140000|2022-03-01 06:45:40|641.81|638.45|641.92|638.56|641.92|638.56|641.81|638.45|0
1646117150000|2022-03-01 06:45:50|641.58|638.22|641.69|638.33|641.69|638.33|641.58|638.22|0
1646117160000|2022-03-01 06:46:00|641.46|638.1|640.76|637.4|641.46|638.1|640.76|637.4|0
1646117170000|2022-03-01 06:46:10|640.65|637.29|640.53|637.17|640.76|637.4|640.53|637.17|0
1646117180000|2022-03-01 06:46:20|640.65|637.29|640.76|637.4|640.76|637.4|640.53|637.17|0
1646117200000|2022-03-01 06:46:40|640.65|637.29|640.76|637.4|640.76|637.4|640.65|637.29|0
1646117210000|2022-03-01 06:46:50|640.99|637.63|641.46|638.1|641.46|638.1|640.99|637.63|0
1646117220000|2022-03-01 06:47:00|641.35|637.99|641.35|637.99|641.35|637.99|640.99|637.63|0
1646117230000|2022-03-01 06:47:10|641.46|638.1|641.46|638.1|641.46|638.1|641.35|637.99|0
1646117240000|2022-03-01 06:47:20|641.35|637.99|641.46|638.1|641.46|638.1|641.35|637.99|0
1646117250000|2022-03-01 06:47:30|641.69|638.33|641.69|638.33|641.69|638.33|641.69|638.33|0
1646117260000|2022-03-01 06:47:40|641.92|638.56|642.15|638.79|642.27|638.91|641.92|638.56|0
1646117270000|2022-03-01 06:47:50|642.27|638.91|642.39|639.03|642.39|639.03|642.15|638.79|0
1646117280000|2022-03-01 06:48:00|642.15|638.79|642.15|638.79|642.39|639.03|642.15|638.79|0
1646117290000|2022-03-01 06:48:10|642.27|638.91|642.39|639.03|642.39|639.03|642.15|638.79|0
1646117300000|2022-03-01 06:48:20|642.27|638.91|642.27|638.91|642.27|638.91|641.92|638.56|0
1646117310000|2022-03-01 06:48:30|642.51|639.15|642.39|639.03|642.51|639.15|642.39|639.03|0
1646117320000|2022-03-01 06:48:40|642.74|639.38|642.85|639.49|643.08|639.72|642.74|639.38|0
1646117330000|2022-03-01 06:48:50|643.31|639.95|643.31|639.95|643.31|639.95|643.31|639.95|0
1646117340000|2022-03-01 06:49:00|643.55|640.19|643.55|640.19|643.55|640.19|643.55|640.19|0
1646117350000|2022-03-01 06:49:10|644.01|640.65|643.55|640.19|644.01|640.65|643.55|640.19|0
1646117360000|2022-03-01 06:49:20|643.44|640.08|643.55|640.19|643.55|640.19|643.44|640.08|0
1646117370000|2022-03-01 06:49:30|643.44|640.08|643.2|639.84|643.44|640.08|643.2|639.84|0
1646117380000|2022-03-01 06:49:40|643.08|639.72|643.08|639.72|643.08|639.72|643.08|639.72|0
1646117390000|2022-03-01 06:49:50|642.85|639.49|642.74|639.38|642.85|639.49|642.51|639.15|0
1646117400000|2022-03-01 06:50:00|642.62|639.26|643.08|639.72|643.08|639.72|642.62|639.26|0
1646117410000|2022-03-01 06:50:10|642.85|639.49|642.62|639.26|642.85|639.49|642.62|639.26|0
1646117420000|2022-03-01 06:50:20|642.74|639.38|643.08|639.72|643.08|639.72|642.74|639.38|0
1646117440000|2022-03-01 06:50:40|643.31|639.95|643.31|639.95|643.31|639.95|643.08|639.72|0
1646117450000|2022-03-01 06:50:50|642.39|639.03|642.15|638.79|642.39|639.03|641.92|638.56|0
1646117460000|2022-03-01 06:51:00|641.92|638.56|641.81|638.45|642.04|638.68|641.81|638.45|0
1646117470000|2022-03-01 06:51:10|641.69|638.33|641.69|638.33|641.92|638.56|641.69|638.33|0
1646117480000|2022-03-01 06:51:20|641.92|638.56|641.92|638.56|641.92|638.56|641.81|638.45|0
1646117500000|2022-03-01 06:51:40|641.46|638.1|641.22|637.86|641.46|638.1|641.22|637.86|0
1646117510000|2022-03-01 06:51:50|640.99|637.63|641.11|637.75|641.11|637.75|640.99|637.63|0
1646117520000|2022-03-01 06:52:00|641.46|638.1|641.69|638.33|641.69|638.33|641.46|638.1|0
1646117530000|2022-03-01 06:52:10|641.92|638.56|641.92|638.56|641.92|638.56|641.92|638.56|0
1646117540000|2022-03-01 06:52:20|641.58|638.22|641.58|638.22|641.69|638.33|641.58|638.22|0
1646117550000|2022-03-01 06:52:30|641.69|638.33|641.92|638.56|642.04|638.68|641.69|638.33|0
1646117560000|2022-03-01 06:52:40|642.38|639.02|642.38|639.02|642.62|639.26|642.38|639.02|0
1646117570000|2022-03-01 06:52:50|642.62|639.26|642.38|639.02|642.62|639.26|642.38|639.02|0
1646117580000|2022-03-01 06:53:00|642.62|639.26|642.62|639.26|642.62|639.26|642.62|639.26|0
1646117590000|2022-03-01 06:53:10|642.85|639.49|643.08|639.72|643.08|639.72|642.85|639.49|0
1646117600000|2022-03-01 06:53:20|643.2|639.84|642.85|639.49|643.2|639.84|642.85|639.49|0
1646117610000|2022-03-01 06:53:30|642.97|639.61|642.62|639.26|642.97|639.61|642.62|639.26|0
1646117620000|2022-03-01 06:53:40|642.74|639.38|642.85|639.49|642.85|639.49|642.74|639.38|0
1646117630000|2022-03-01 06:53:50|642.97|639.61|642.97|639.61|642.97|639.61|642.97|639.61|0
1646117640000|2022-03-01 06:54:00|643.08|639.72|643.08|639.72|643.08|639.72|642.97|639.61|0
1646117650000|2022-03-01 06:54:10|643.2|639.84|643.55|640.19|643.55|640.19|643.08|639.72|0
1646117660000|2022-03-01 06:54:20|643.2|639.84|643.55|640.19|643.55|640.19|643.2|639.84|0
1646117670000|2022-03-01 06:54:30|643.78|640.42|643.78|640.42|643.78|640.42|643.78|640.42|0
1646117680000|2022-03-01 06:54:40|643.67|640.31|643.67|640.31|643.67|640.31|643.67|640.31|0
1646117690000|2022-03-01 06:54:50|643.78|640.42|643.43|640.07|644.01|640.65|643.43|640.07|0
1646117700000|2022-03-01 06:55:00|643.55|640.19|643.9|640.54|644.01|640.65|643.55|640.19|0
1646117710000|2022-03-01 06:55:10|644.01|640.65|644.01|640.65|644.01|640.65|644.01|640.65|0
1646117720000|2022-03-01 06:55:20|643.9|640.54|643.9|640.54|643.9|640.54|643.9|640.54|0
1646117730000|2022-03-01 06:55:30|643.78|640.42|643.55|640.19|643.78|640.42|643.55|640.19|0
1646117740000|2022-03-01 06:55:40|643.43|640.07|643.55|640.19|643.55|640.19|643.43|640.07|0
1646117750000|2022-03-01 06:55:50|643.43|640.07|643.43|640.07|643.43|640.07|643.43|640.07|0
1646117760000|2022-03-01 06:56:00|643.55|640.19|643.67|640.31|643.67|640.31|643.55|640.19|0
1646117770000|2022-03-01 06:56:10|643.78|640.42|643.78|640.42|643.9|640.54|643.78|640.42|0
1646117780000|2022-03-01 06:56:20|644.01|640.65|643.9|640.54|644.01|640.65|643.9|640.54|0
1646117790000|2022-03-01 06:56:30|643.78|640.42|643.55|640.19|643.78|640.42|643.55|640.19|0
1646117800000|2022-03-01 06:56:40|643.67|640.31|643.08|639.72|643.67|640.31|643.08|639.72|0
1646117810000|2022-03-01 06:56:50|643.2|639.84|643.31|639.95|643.31|639.95|643.08|639.72|0
1646117820000|2022-03-01 06:57:00|643.08|639.72|643.2|639.84|643.43|640.07|643.08|639.72|0
1646117830000|2022-03-01 06:57:10|643.43|640.07|643.31|639.95|643.55|640.19|643.31|639.95|0
1646117840000|2022-03-01 06:57:20|643.2|639.84|643.2|639.84|643.31|639.95|643.2|639.84|0
1646117850000|2022-03-01 06:57:30|643.08|639.72|642.85|639.49|643.08|639.72|642.85|639.49|0
1646117860000|2022-03-01 06:57:40|642.38|639.02|642.27|638.91|642.38|639.02|642.27|638.91|0
1646117870000|2022-03-01 06:57:50|642.15|638.79|641.92|638.56|642.15|638.79|641.81|638.45|0
1646117880000|2022-03-01 06:58:00|642.15|638.79|642.15|638.79|642.15|638.79|642.15|638.79|0
1646117890000|2022-03-01 06:58:10|641.92|638.56|641.92|638.56|641.92|638.56|641.92|638.56|0
1646117900000|2022-03-01 06:58:20|641.69|638.33|641.22|637.86|641.69|638.33|641.22|637.86|0
1646117910000|2022-03-01 06:58:30|641.11|637.75|641.22|637.86|641.22|637.86|640.99|637.63|0
1646117930000|2022-03-01 06:58:50|640.99|637.63|640.76|637.4|640.99|637.63|640.76|637.4|0
1646117940000|2022-03-01 06:59:00|640.99|637.63|640.99|637.63|640.99|637.63|640.76|637.4|0
1646117960000|2022-03-01 06:59:20|641.22|637.86|641.46|638.1|641.46|638.1|641.11|637.75|0
1646117970000|2022-03-01 06:59:30|641.34|637.98|641.45|638.09|641.45|638.09|641.22|637.86|0
1646117980000|2022-03-01 06:59:40|641.34|637.98|641.34|637.98|641.34|637.98|641.34|637.98|0
1646117990000|2022-03-01 06:59:50|641.22|637.86|641.22|637.86|641.45|638.09|641.22|637.86|0
1646118000000|2022-03-01 07:00:00|641.92|638.56|641.69|638.33|641.92|638.56|641.69|638.33|0
1646118010000|2022-03-01 07:00:10|641.45|638.09|640.76|637.4|641.45|638.09|640.76|637.4|0
1646118020000|2022-03-01 07:00:20|641.22|637.86|641.22|637.86|641.45|638.09|641.22|637.86|0
1646118030000|2022-03-01 07:00:30|641.34|637.98|641.45|638.09|641.45|638.09|641.34|637.98|0
1646118040000|2022-03-01 07:00:40|641.22|637.86|641.69|638.33|641.69|638.33|641.22|637.86|0
1646118050000|2022-03-01 07:00:50|641.92|638.56|641.81|638.45|641.92|638.56|641.81|638.45|0
1646118060000|2022-03-01 07:01:00|641.69|638.33|640.76|637.4|641.69|638.33|640.76|637.4|0
1646118070000|2022-03-01 07:01:10|640.18|636.82|639.25|635.89|640.18|636.82|639.25|635.89|0
1646118080000|2022-03-01 07:01:20|638.79|635.43|638.9|635.54|638.9|635.54|638.79|635.43|0
1646118090000|2022-03-01 07:01:30|639.13|635.77|639.13|635.77|639.13|635.77|639.13|635.77|0
1646118100000|2022-03-01 07:01:40|638.9|635.54|639.13|635.77|639.13|635.77|638.9|635.54|0
1646118110000|2022-03-01 07:01:50|639.37|636.01|639.25|635.89|639.37|636.01|638.9|635.54|0
1646118120000|2022-03-01 07:02:00|640.41|637.05|641.58|638.22|641.58|638.22|640.41|637.05|0
1646118130000|2022-03-01 07:02:10|641.81|638.45|641.58|638.22|641.81|638.45|641.58|638.22|0
1646118140000|2022-03-01 07:02:20|641.45|638.09|641.69|638.33|641.69|638.33|641.45|638.09|0
1646118150000|2022-03-01 07:02:30|641.58|638.22|641.92|638.56|641.92|638.56|641.58|638.22|0
1646118160000|2022-03-01 07:02:40|641.69|638.33|641.69|638.33|641.69|638.33|641.69|638.33|0
1646118170000|2022-03-01 07:02:50|641.22|637.86|640.88|637.52|641.22|637.86|640.65|637.29|0
1646118180000|2022-03-01 07:03:00|640.29|636.93|641.34|637.98|641.34|637.98|640.29|636.93|0
1646118190000|2022-03-01 07:03:10|641.45|638.09|641.69|638.33|641.69|638.33|641.45|638.09|0
1646118200000|2022-03-01 07:03:20|641.92|638.56|641.81|638.45|641.92|638.56|641.81|638.45|0
1646118210000|2022-03-01 07:03:30|641.92|638.56|642.62|639.26|642.85|639.49|641.92|638.56|0
1646118220000|2022-03-01 07:03:40|642.15|638.79|641.92|638.56|642.15|638.79|641.92|638.56|0
1646118230000|2022-03-01 07:03:50|642.15|638.79|642.15|638.79|642.38|639.02|642.15|638.79|0
1646118240000|2022-03-01 07:04:00|642.27|638.91|642.38|639.02|642.38|639.02|642.15|638.79|0
1646118250000|2022-03-01 07:04:10|642.5|639.14|642.38|639.02|642.62|639.26|642.38|639.02|0
1646118260000|2022-03-01 07:04:20|642.5|639.14|641.92|638.56|642.5|639.14|641.92|638.56|0
1646118270000|2022-03-01 07:04:30|641.81|638.45|640.76|637.4|641.81|638.45|640.76|637.4|0
1646118280000|2022-03-01 07:04:40|640.53|637.17|640.53|637.17|640.53|637.17|640.53|637.17|0
1646118290000|2022-03-01 07:04:50|640.29|636.93|640.41|637.05|640.41|637.05|640.29|636.93|0
1646118300000|2022-03-01 07:05:00|640.53|637.17|640.53|637.17|640.53|637.17|640.06|636.7|0
1646118310000|2022-03-01 07:05:10|640.41|637.05|640.76|637.4|640.76|637.4|640.41|637.05|0
1646118320000|2022-03-01 07:05:20|640.53|637.17|640.29|636.93|640.53|637.17|640.18|636.82|0
1646118330000|2022-03-01 07:05:30|640.41|637.05|639.83|636.47|640.41|637.05|639.83|636.47|0
1646118340000|2022-03-01 07:05:40|639.49|636.13|639.6|636.24|639.6|636.24|639.49|636.13|0
1646118350000|2022-03-01 07:05:50|639.13|635.77|638.9|635.54|639.13|635.77|638.9|635.54|0
1646118360000|2022-03-01 07:06:00|638.67|635.31|638.44|635.08|638.67|635.31|638.44|635.08|0
1646118370000|2022-03-01 07:06:10|638.56|635.2|630.11|626.75|638.56|635.2|630.11|626.75|0
1646118380000|2022-03-01 07:06:20|630.23|626.87|630.8|627.44|631.03|627.67|630.23|626.87|0
1646118390000|2022-03-01 07:06:30|631.38|628.02|631.72|628.36|631.95|628.59|631.38|628.02|0
1646118400000|2022-03-01 07:06:40|632.31|628.95|631.72|628.36|632.54|629.18|631.72|628.36|0
1646118410000|2022-03-01 07:06:50|631.26|627.9|631.03|627.67|631.26|627.9|630.57|627.21|0
1646118420000|2022-03-01 07:07:00|631.49|628.13|630.8|627.44|632.65|629.29|630.8|627.44|0
1646118430000|2022-03-01 07:07:10|631.49|628.13|631.38|628.02|631.49|628.13|630.92|627.56|0
1646118440000|2022-03-01 07:07:20|631.61|628.25|631.26|627.9|631.61|628.25|631.03|627.67|0
1646118450000|2022-03-01 07:07:30|631.72|628.36|631.61|628.25|631.72|628.36|631.15|627.79|0
1646118460000|2022-03-01 07:07:40|630.57|627.21|628.61|625.25|630.57|627.21|628.61|625.25|0
1646118470000|2022-03-01 07:07:50|628.95|625.59|625.49|622.13|628.95|625.59|625.49|622.13|0
1646118480000|2022-03-01 07:08:00|625.95|622.59|626.3|622.94|626.64|623.28|625.95|622.59|0
1646118490000|2022-03-01 07:08:10|626.64|623.28|626.64|623.28|626.64|623.28|625.49|622.13|0
1646118500000|2022-03-01 07:08:20|625.72|622.36|625.38|622.02|625.72|622.36|625.38|622.02|0
1646118510000|2022-03-01 07:08:30|625.61|622.25|624.34|620.98|625.61|622.25|624.34|620.98|0
1646118520000|2022-03-01 07:08:40|624.46|621.1|624.57|621.21|624.57|621.21|623.88|620.52|0
1646118530000|2022-03-01 07:08:50|625.03|621.67|624.8|621.44|625.03|621.67|624.8|621.44|0
1646118540000|2022-03-01 07:09:00|625.15|621.79|625.84|622.48|625.84|622.48|625.15|621.79|0
1646118550000|2022-03-01 07:09:10|625.72|622.36|625.95|622.59|625.95|622.59|625.49|622.13|0
1646118560000|2022-03-01 07:09:20|625.84|622.48|626.18|622.82|626.18|622.82|625.72|622.36|0
1646118570000|2022-03-01 07:09:30|626.87|623.51|626.87|623.51|626.99|623.63|626.87|623.51|0
1646118580000|2022-03-01 07:09:40|626.99|623.63|626.87|623.51|626.99|623.63|626.64|623.28|0
1646118590000|2022-03-01 07:09:50|626.53|623.17|626.18|622.82|627.1|623.74|626.18|622.82|0
1646118600000|2022-03-01 07:10:00|625.84|622.48|625.38|622.02|625.95|622.59|625.26|621.9|0
1646118610000|2022-03-01 07:10:10|626.07|622.71|625.26|621.9|626.07|622.71|625.26|621.9|0
1646118620000|2022-03-01 07:10:20|625.61|622.25|626.07|622.71|626.07|622.71|625.61|622.25|0
1646118630000|2022-03-01 07:10:30|626.41|623.05|626.64|623.28|626.87|623.51|626.41|623.05|0
1646118640000|2022-03-01 07:10:40|626.3|622.94|626.99|623.63|626.99|623.63|626.3|622.94|0
1646118650000|2022-03-01 07:10:50|627.1|623.74|626.76|623.4|627.1|623.74|626.76|623.4|0
1646118660000|2022-03-01 07:11:00|626.64|623.28|627.33|623.97|627.33|623.97|626.41|623.05|0
1646118670000|2022-03-01 07:11:10|627.22|623.86|627.33|623.97|627.33|623.97|627.22|623.86|0
1646118680000|2022-03-01 07:11:20|627.45|624.09|626.99|623.63|627.45|624.09|626.99|623.63|0
1646118690000|2022-03-01 07:11:30|627.33|623.97|627.22|623.86|627.33|623.97|627.22|623.86|0
1646118700000|2022-03-01 07:11:40|627.56|624.2|628.03|624.67|628.03|624.67|627.56|624.2|0
1646118710000|2022-03-01 07:11:50|628.26|624.9|629.41|626.05|629.41|626.05|628.26|624.9|0
1646118720000|2022-03-01 07:12:00|629.18|625.82|628.38|625.02|629.18|625.82|628.38|625.02|0
1646118730000|2022-03-01 07:12:10|628.84|625.48|628.84|625.48|629.18|625.82|628.61|625.25|0
1646118740000|2022-03-01 07:12:20|628.72|625.36|629.53|626.17|629.53|626.17|628.72|625.36|0
1646118750000|2022-03-01 07:12:30|629.41|626.05|629.18|625.82|629.53|626.17|629.18|625.82|0
1646118760000|2022-03-01 07:12:40|629.07|625.71|629.41|626.05|629.41|626.05|629.07|625.71|0
1646118770000|2022-03-01 07:12:50|629.53|626.17|629.76|626.4|629.76|626.4|629.3|625.94|0
1646118780000|2022-03-01 07:13:00|629.99|626.63|629.76|626.4|630.1|626.74|629.76|626.4|0
1646118790000|2022-03-01 07:13:10|630.1|626.74|630.57|627.21|630.8|627.44|630.1|626.74|0
1646118800000|2022-03-01 07:13:20|630.8|627.44|630.8|627.44|630.92|627.56|630.69|627.33|0
1646118810000|2022-03-01 07:13:30|630.57|627.21|630.69|627.33|630.69|627.33|630.34|626.98|0
1646118820000|2022-03-01 07:13:40|630.46|627.1|629.99|626.63|630.46|627.1|629.87|626.51|0
1646118830000|2022-03-01 07:13:50|630.1|626.74|630.57|627.21|630.69|627.33|630.1|626.74|0
1646118840000|2022-03-01 07:14:00|630.22|626.86|629.3|625.94|630.22|626.86|629.3|625.94|0
1646118850000|2022-03-01 07:14:10|629.07|625.71|629.3|625.94|629.3|625.94|628.72|625.36|0
1646118860000|2022-03-01 07:14:20|629.87|626.51|630.22|626.86|630.22|626.86|629.76|626.4|0
1646118870000|2022-03-01 07:14:30|630.1|626.74|630.34|626.98|630.57|627.21|630.1|626.74|0
1646118880000|2022-03-01 07:14:40|630.57|627.21|630.69|627.33|630.8|627.44|630.57|627.21|0
1646118890000|2022-03-01 07:14:50|630.8|627.44|630.69|627.33|630.8|627.44|630.69|627.33|0
1646118900000|2022-03-01 07:15:00|630.46|627.1|630.46|627.1|630.46|627.1|630.1|626.74|0
1646118910000|2022-03-01 07:15:10|629.87|626.51|628.95|625.59|629.87|626.51|628.72|625.36|0
1646118920000|2022-03-01 07:15:20|629.3|625.94|629.87|626.51|629.87|626.51|629.3|625.94|0
1646118930000|2022-03-01 07:15:30|630.1|626.74|630.1|626.74|630.1|626.74|629.99|626.63|0
1646118940000|2022-03-01 07:15:40|629.99|626.63|629.87|626.51|629.99|626.63|629.76|626.4|0
1646118950000|2022-03-01 07:15:50|629.76|626.4|629.87|626.51|629.99|626.63|629.76|626.4|0
1646118960000|2022-03-01 07:16:00|629.64|626.28|629.41|626.05|629.64|626.28|629.41|626.05|0
1646118970000|2022-03-01 07:16:10|629.3|625.94|628.95|625.59|629.41|626.05|628.95|625.59|0
1646118980000|2022-03-01 07:16:20|629.3|625.94|629.18|625.82|629.3|625.94|629.18|625.82|0
1646118990000|2022-03-01 07:16:30|629.07|625.71|628.61|625.25|629.18|625.82|628.61|625.25|0
1646119000000|2022-03-01 07:16:40|628.49|625.13|628.38|625.02|628.49|625.13|628.38|625.02|0
1646119010000|2022-03-01 07:16:50|628.26|624.9|627.33|623.97|628.26|624.9|627.33|623.97|0
1646119020000|2022-03-01 07:17:00|627.45|624.09|628.03|624.67|628.03|624.67|627.45|624.09|0
1646119030000|2022-03-01 07:17:10|628.49|625.13|627.91|624.55|628.84|625.48|627.91|624.55|0
1646119040000|2022-03-01 07:17:20|627.79|624.43|627.91|624.55|627.91|624.55|627.68|624.32|0
1646119050000|2022-03-01 07:17:30|627.68|624.32|628.26|624.9|628.38|625.02|627.68|624.32|0
1646119060000|2022-03-01 07:17:40|628.72|625.36|628.26|624.9|628.84|625.48|628.26|624.9|0
1646119070000|2022-03-01 07:17:50|628.49|625.13|628.72|625.36|628.72|625.36|628.38|625.02|0
1646119080000|2022-03-01 07:18:00|628.61|625.25|628.49|625.13|628.61|625.25|628.49|625.13|0
1646119090000|2022-03-01 07:18:10|628.61|625.25|629.18|625.82|629.18|625.82|628.49|625.13|0
1646119100000|2022-03-01 07:18:20|629.3|625.94|629.41|626.05|629.53|626.17|629.3|625.94|0
1646119110000|2022-03-01 07:18:30|629.64|626.28|629.3|625.94|629.64|626.28|629.3|625.94|0
1646119120000|2022-03-01 07:18:40|629.41|626.05|629.3|625.94|629.41|626.05|629.3|625.94|0
1646119140000|2022-03-01 07:19:00|629.41|626.05|629.41|626.05|629.41|626.05|629.18|625.82|0
1646119150000|2022-03-01 07:19:10|629.3|625.94|628.95|625.59|629.3|625.94|628.95|625.59|0
1646119160000|2022-03-01 07:19:20|629.07|625.71|628.95|625.59|629.07|625.71|628.84|625.48|0
1646119170000|2022-03-01 07:19:30|628.84|625.48|629.3|625.94|629.3|625.94|628.84|625.48|0
1646119180000|2022-03-01 07:19:40|629.18|625.82|629.07|625.71|629.18|625.82|628.84|625.48|0
1646119190000|2022-03-01 07:19:50|629.3|625.94|629.18|625.82|629.3|625.94|629.18|625.82|0
1646119200000|2022-03-01 07:20:00|629.3|625.94|629.07|625.71|629.3|625.94|629.07|625.71|0
1646119210000|2022-03-01 07:20:10|628.95|625.59|629.07|625.71|629.07|625.71|628.38|625.02|0
1646119220000|2022-03-01 07:20:20|628.49|625.13|628.38|625.02|628.49|625.13|628.38|625.02|0
1646119230000|2022-03-01 07:20:30|628.84|625.48|628.49|625.13|628.84|625.48|628.49|625.13|0
1646119240000|2022-03-01 07:20:40|628.61|625.25|628.49|625.13|628.72|625.36|628.14|624.78|0
1646119250000|2022-03-01 07:20:50|628.61|625.25|628.26|624.9|628.84|625.48|628.26|624.9|0
1646119260000|2022-03-01 07:21:00|628.38|625.02|628.38|625.02|628.38|625.02|627.79|624.43|0
1646119270000|2022-03-01 07:21:10|628.02|624.66|627.68|624.32|628.02|624.66|627.56|624.2|0
1646119280000|2022-03-01 07:21:20|628.26|624.9|628.14|624.78|628.26|624.9|628.14|624.78|0
1646119290000|2022-03-01 07:21:30|627.79|624.43|627.68|624.32|627.79|624.43|627.33|623.97|0
1646119300000|2022-03-01 07:21:40|627.79|624.43|628.72|625.36|628.72|625.36|627.68|624.32|0
1646119310000|2022-03-01 07:21:50|628.61|625.25|628.02|624.66|628.61|625.25|628.02|624.66|0
1646119320000|2022-03-01 07:22:00|628.26|624.9|628.49|625.13|628.49|625.13|628.14|624.78|0
1646119330000|2022-03-01 07:22:10|628.38|625.02|628.95|625.59|628.95|625.59|628.38|625.02|0
1646119340000|2022-03-01 07:22:20|629.07|625.71|628.72|625.36|629.07|625.71|628.72|625.36|0
1646119350000|2022-03-01 07:22:30|628.95|625.59|628.84|625.48|628.95|625.59|628.72|625.36|0
1646119360000|2022-03-01 07:22:40|628.95|625.59|629.18|625.82|629.18|625.82|628.95|625.59|0
1646119370000|2022-03-01 07:22:50|629.07|625.71|629.07|625.71|629.3|625.94|629.07|625.71|0
1646119380000|2022-03-01 07:23:00|629.3|625.94|629.07|625.71|629.3|625.94|629.07|625.71|0
1646119390000|2022-03-01 07:23:10|629.3|625.94|629.07|625.71|629.3|625.94|629.07|625.71|0
1646119400000|2022-03-01 07:23:20|629.18|625.82|628.84|625.48|629.18|625.82|628.84|625.48|0
1646119410000|2022-03-01 07:23:30|629.07|625.71|629.07|625.71|629.07|625.71|629.07|625.71|0
1646119420000|2022-03-01 07:23:40|629.3|625.94|628.61|625.25|629.3|625.94|628.61|625.25|0
1646119430000|2022-03-01 07:23:50|628.72|625.36|629.3|625.94|629.3|625.94|628.72|625.36|0
1646119440000|2022-03-01 07:24:00|629.41|626.05|629.41|626.05|629.41|626.05|629.41|626.05|0
1646119450000|2022-03-01 07:24:10|629.3|625.94|629.41|626.05|629.41|626.05|629.3|625.94|0
1646119460000|2022-03-01 07:24:20|629.53|626.17|629.87|626.51|629.87|626.51|629.53|626.17|0
1646119470000|2022-03-01 07:24:30|630.1|626.74|629.99|626.63|630.1|626.74|629.99|626.63|0
1646119480000|2022-03-01 07:24:40|630.1|626.74|630.1|626.74|630.1|626.74|630.1|626.74|0
1646119490000|2022-03-01 07:24:50|629.53|626.17|629.07|625.71|629.53|626.17|629.07|625.71|0
1646119500000|2022-03-01 07:25:00|629.18|625.82|629.76|626.4|629.76|626.4|629.18|625.82|0
1646119510000|2022-03-01 07:25:10|629.41|626.05|630.31|626.95|630.31|626.95|629.3|625.94|0
1646119520000|2022-03-01 07:25:20|628.84|625.48|629.55|626.19|629.55|626.19|628.72|625.36|0
1646119530000|2022-03-01 07:25:30|629.43|626.07|629.08|625.72|629.55|626.19|628.97|625.61|0
1646119540000|2022-03-01 07:25:40|628.97|625.61|628.74|625.38|628.97|625.61|628.74|625.38|0
1646119560000|2022-03-01 07:26:00|628.62|625.26|629.55|626.19|629.55|626.19|628.62|625.26|0
1646119570000|2022-03-01 07:26:10|629.43|626.07|628.74|625.38|629.43|626.07|628.74|625.38|0
1646119580000|2022-03-01 07:26:20|628.85|625.49|628.28|624.92|628.85|625.49|628.28|624.92|0
1646119590000|2022-03-01 07:26:30|628.16|624.8|628.28|624.92|628.28|624.92|628.05|624.69|0
1646119600000|2022-03-01 07:26:40|628.16|624.8|627.93|624.57|628.16|624.8|627.93|624.57|0
1646119610000|2022-03-01 07:26:50|628.16|624.8|628.62|625.26|628.62|625.26|628.16|624.8|0
1646119620000|2022-03-01 07:27:00|628.74|625.38|628.85|625.49|628.85|625.49|628.74|625.38|0
1646119630000|2022-03-01 07:27:10|629.08|625.72|628.62|625.26|629.08|625.72|628.62|625.26|0
1646119640000|2022-03-01 07:27:20|628.85|625.49|628.85|625.49|628.85|625.49|628.74|625.38|0
1646119650000|2022-03-01 07:27:30|628.62|625.26|628.74|625.38|628.74|625.38|628.51|625.15|0
1646119660000|2022-03-01 07:27:40|628.62|625.26|628.85|625.49|629.08|625.72|628.62|625.26|0
1646119670000|2022-03-01 07:27:50|628.62|625.26|628.05|624.69|628.62|625.26|628.05|624.69|0
1646119680000|2022-03-01 07:28:00|627.93|624.57|628.16|624.8|628.16|624.8|627.46|624.1|0
1646119690000|2022-03-01 07:28:10|628.51|625.15|628.62|625.26|628.62|625.26|628.51|625.15|0
1646119700000|2022-03-01 07:28:20|628.97|625.61|629.08|625.72|629.08|625.72|628.97|625.61|0
1646119710000|2022-03-01 07:28:30|629.2|625.84|630.01|626.65|630.01|626.65|629.2|625.84|0
1646119720000|2022-03-01 07:28:40|629.9|626.54|630.13|626.77|630.13|626.77|629.9|626.54|0
1646119730000|2022-03-01 07:28:50|630.01|626.65|630.47|627.11|630.47|627.11|630.01|626.65|0
1646119740000|2022-03-01 07:29:00|630.24|626.88|630.24|626.88|630.24|626.88|630.24|626.88|0
1646119750000|2022-03-01 07:29:10|630.13|626.77|630.47|627.11|630.59|627.23|630.13|626.77|0
1646119760000|2022-03-01 07:29:20|630.13|626.77|629.55|626.19|630.13|626.77|629.55|626.19|0
1646119770000|2022-03-01 07:29:30|630.01|626.65|629.67|626.31|630.01|626.65|629.67|626.31|0
1646119780000|2022-03-01 07:29:40|630.24|626.88|631.63|628.27|631.63|628.27|629.9|626.54|0
1646119790000|2022-03-01 07:29:50|632.09|628.73|631.63|628.27|632.09|628.73|631.63|628.27|0
1646119800000|2022-03-01 07:30:00|631.75|628.39|632.32|628.96|632.32|628.96|631.75|628.39|0
1646119810000|2022-03-01 07:30:10|633.02|629.66|633.25|629.89|633.48|630.12|633.02|629.66|0
1646119820000|2022-03-01 07:30:20|632.55|629.19|631.75|628.39|632.55|629.19|631.52|628.16|0
1646119830000|2022-03-01 07:30:30|632.21|628.85|632.09|628.73|632.21|628.85|631.86|628.5|0
1646119840000|2022-03-01 07:30:40|631.98|628.62|632.09|628.73|632.09|628.73|631.98|628.62|0
1646119850000|2022-03-01 07:30:50|631.75|628.39|631.86|628.5|631.86|628.5|631.75|628.39|0
1646119860000|2022-03-01 07:31:00|632.09|628.73|631.86|628.5|632.09|628.73|631.86|628.5|0
1646119870000|2022-03-01 07:31:10|632.32|628.96|632.67|629.31|632.67|629.31|632.32|628.96|0
1646119880000|2022-03-01 07:31:20|632.55|629.19|632.79|629.43|632.91|629.55|632.55|629.19|0
1646119890000|2022-03-01 07:31:30|632.44|629.08|632.67|629.31|632.67|629.31|632.44|629.08|0
1646119900000|2022-03-01 07:31:40|632.79|629.43|632.91|629.55|632.91|629.55|632.79|629.43|0
1646119910000|2022-03-01 07:31:50|633.25|629.89|633.48|630.12|633.48|630.12|633.25|629.89|0
1646119920000|2022-03-01 07:32:00|633.83|630.47|633.71|630.35|633.83|630.47|633.48|630.12|0
1646119930000|2022-03-01 07:32:10|633.94|630.58|633.71|630.35|633.94|630.58|633.48|630.12|0
1646119940000|2022-03-01 07:32:20|633.25|629.89|633.71|630.35|633.71|630.35|633.25|629.89|0
1646119950000|2022-03-01 07:32:30|634.06|630.7|634.41|631.05|634.41|631.05|633.94|630.58|0
1646119960000|2022-03-01 07:32:40|634.3|630.94|635.1|631.74|635.34|631.98|634.3|630.94|0
1646119970000|2022-03-01 07:32:50|635.34|631.98|634.87|631.51|635.34|631.98|634.41|631.05|0
1646119980000|2022-03-01 07:33:00|634.64|631.28|634.87|631.51|634.87|631.51|634.64|631.28|0
1646119990000|2022-03-01 07:33:10|634.64|631.28|634.64|631.28|634.87|631.51|634.64|631.28|0
1646120000000|2022-03-01 07:33:20|634.18|630.82|634.64|631.28|634.64|631.28|634.18|630.82|0
1646120010000|2022-03-01 07:33:30|634.53|631.17|634.41|631.05|634.53|631.17|634.18|630.82|0
1646120020000|2022-03-01 07:33:40|634.06|630.7|634.18|630.82|634.64|631.28|634.06|630.7|0
1646120030000|2022-03-01 07:33:50|634.53|631.17|634.41|631.05|634.53|631.17|634.41|631.05|0
1646120040000|2022-03-01 07:34:00|634.06|630.7|634.06|630.7|634.18|630.82|634.06|630.7|0
1646120050000|2022-03-01 07:34:10|634.18|630.82|634.3|630.94|634.3|630.94|634.18|630.82|0
1646120060000|2022-03-01 07:34:20|634.18|630.82|634.3|630.94|634.3|630.94|634.18|630.82|0
1646120070000|2022-03-01 07:34:30|634.18|630.82|633.48|630.12|634.18|630.82|633.25|629.89|0
1646120080000|2022-03-01 07:34:40|633.6|630.24|633.6|630.24|633.6|630.24|633.37|630.01|0
1646120090000|2022-03-01 07:34:50|633.48|630.12|633.37|630.01|633.71|630.35|633.37|630.01|0
1646120100000|2022-03-01 07:35:00|633.14|629.78|633.37|630.01|633.37|630.01|633.14|629.78|0
1646120110000|2022-03-01 07:35:10|633.25|629.89|633.6|630.24|633.94|630.58|633.25|629.89|0
1646120120000|2022-03-01 07:35:20|633.37|630.01|633.94|630.58|633.94|630.58|633.37|630.01|0
1646120130000|2022-03-01 07:35:30|633.83|630.47|634.18|630.82|634.18|630.82|633.83|630.47|0
1646120140000|2022-03-01 07:35:40|634.3|630.94|634.18|630.82|634.3|630.94|633.94|630.58|0
1646120150000|2022-03-01 07:35:50|633.6|630.24|633.83|630.47|633.83|630.47|633.6|630.24|0
1646120160000|2022-03-01 07:36:00|633.94|630.58|633.83|630.47|634.06|630.7|633.83|630.47|0
1646120170000|2022-03-01 07:36:10|634.64|631.28|633.25|629.89|634.64|631.28|633.25|629.89|0
1646120180000|2022-03-01 07:36:20|633.02|629.66|633.02|629.66|633.25|629.89|633.02|629.66|0
1646120190000|2022-03-01 07:36:30|633.83|630.47|634.06|630.7|634.18|630.82|633.83|630.47|0
1646120200000|2022-03-01 07:36:40|633.71|630.35|633.94|630.58|633.94|630.58|633.71|630.35|0
1646120210000|2022-03-01 07:36:50|634.18|630.82|634.41|631.05|634.41|631.05|634.18|630.82|0
1646120220000|2022-03-01 07:37:00|634.53|631.17|634.87|631.51|634.87|631.51|634.53|631.17|0
1646120230000|2022-03-01 07:37:10|634.64|631.28|635.33|631.97|635.33|631.97|634.64|631.28|0
1646120240000|2022-03-01 07:37:20|635.22|631.86|635.22|631.86|635.22|631.86|635.22|631.86|0
1646120250000|2022-03-01 07:37:30|635.1|631.74|634.41|631.05|635.1|631.74|634.41|631.05|0
1646120260000|2022-03-01 07:37:40|634.76|631.4|633.71|630.35|634.99|631.63|633.71|630.35|0
1646120270000|2022-03-01 07:37:50|633.6|630.24|633.71|630.35|634.18|630.82|633.6|630.24|0
1646120280000|2022-03-01 07:38:00|633.6|630.24|633.14|629.78|633.6|630.24|633.14|629.78|0
1646120290000|2022-03-01 07:38:10|633.48|630.12|633.14|629.78|633.48|630.12|633.02|629.66|0
1646120300000|2022-03-01 07:38:20|633.02|629.66|633.48|630.12|633.71|630.35|633.02|629.66|0
1646120310000|2022-03-01 07:38:30|633.25|629.89|633.83|630.47|633.83|630.47|633.25|629.89|0
1646120320000|2022-03-01 07:38:40|634.06|630.7|634.06|630.7|634.3|630.94|634.06|630.7|0
1646120330000|2022-03-01 07:38:50|633.71|630.35|634.06|630.7|634.06|630.7|633.6|630.24|0
1646120340000|2022-03-01 07:39:00|634.17|630.81|634.06|630.7|634.3|630.94|634.06|630.7|0
1646120350000|2022-03-01 07:39:10|634.17|630.81|634.3|630.94|634.41|631.05|633.94|630.58|0
1646120360000|2022-03-01 07:39:20|633.94|630.58|633.25|629.89|633.94|630.58|633.25|629.89|0
1646120370000|2022-03-01 07:39:30|633.37|630.01|632.78|629.42|633.37|630.01|632.78|629.42|0
1646120380000|2022-03-01 07:39:40|633.02|629.66|632.9|629.54|633.14|629.78|632.9|629.54|0
1646120390000|2022-03-01 07:39:50|633.02|629.66|632.67|629.31|633.02|629.66|632.67|629.31|0
1646120400000|2022-03-01 07:40:00|632.55|629.19|633.14|629.78|633.14|629.78|632.55|629.19|0
1646120410000|2022-03-01 07:40:10|633.02|629.66|631.98|628.62|633.02|629.66|631.98|628.62|0
1646120420000|2022-03-01 07:40:20|631.86|628.5|632.09|628.73|632.09|628.73|631.86|628.5|0
1646120430000|2022-03-01 07:40:30|631.98|628.62|631.39|628.03|631.98|628.62|631.39|628.03|0
1646120440000|2022-03-01 07:40:40|631.98|628.62|631.98|628.62|631.98|628.62|631.75|628.39|0
1646120450000|2022-03-01 07:40:50|632.32|628.96|631.86|628.5|632.32|628.96|631.86|628.5|0
1646120460000|2022-03-01 07:41:00|631.63|628.27|631.63|628.27|631.75|628.39|631.63|628.27|0
1646120470000|2022-03-01 07:41:10|631.39|628.03|631.75|628.39|631.75|628.39|631.28|627.92|0
1646120480000|2022-03-01 07:41:20|631.63|628.27|631.86|628.5|631.86|628.5|631.63|628.27|0
1646120490000|2022-03-01 07:41:30|631.75|628.39|632.32|628.96|632.32|628.96|631.75|628.39|0
1646120500000|2022-03-01 07:41:40|632.21|628.85|632.67|629.31|632.67|629.31|632.21|628.85|0
1646120510000|2022-03-01 07:41:50|632.44|629.08|632.67|629.31|632.67|629.31|632.44|629.08|0
1646120520000|2022-03-01 07:42:00|632.44|629.08|632.55|629.19|632.55|629.19|632.44|629.08|0
1646120530000|2022-03-01 07:42:10|632.78|629.42|631.98|628.62|632.78|629.42|631.98|628.62|0
1646120540000|2022-03-01 07:42:20|632.32|628.96|631.86|628.5|632.32|628.96|631.86|628.5|0
1646120550000|2022-03-01 07:42:30|632.09|628.73|631.86|628.5|632.09|628.73|631.86|628.5|0
1646120560000|2022-03-01 07:42:40|632.09|628.73|632.44|629.08|632.78|629.42|632.09|628.73|0
1646120570000|2022-03-01 07:42:50|632.32|628.96|632.09|628.73|632.32|628.96|631.86|628.5|0
1646120580000|2022-03-01 07:43:00|632.32|628.96|632.32|628.96|632.32|628.96|631.98|628.62|0
1646120590000|2022-03-01 07:43:10|632.21|628.85|632.09|628.73|632.55|629.19|631.98|628.62|0
1646120600000|2022-03-01 07:43:20|631.98|628.62|632.09|628.73|632.09|628.73|631.98|628.62|0
1646120610000|2022-03-01 07:43:30|632.21|628.85|632.32|628.96|632.44|629.08|632.21|628.85|0
1646120620000|2022-03-01 07:43:40|632.67|629.31|632.67|629.31|632.67|629.31|632.09|628.73|0
1646120630000|2022-03-01 07:43:50|632.44|629.08|632.44|629.08|632.44|629.08|632.44|629.08|0
1646120640000|2022-03-01 07:44:00|632.32|628.96|632.44|629.08|632.44|629.08|632.32|628.96|0
1646120650000|2022-03-01 07:44:10|631.75|628.39|632.09|628.73|632.09|628.73|631.75|628.39|0
1646120660000|2022-03-01 07:44:20|631.98|628.62|631.86|628.5|631.98|628.62|631.51|628.15|0
1646120670000|2022-03-01 07:44:30|632.9|629.54|632.78|629.42|632.9|629.54|632.78|629.42|0
1646120680000|2022-03-01 07:44:40|632.55|629.19|632.21|628.85|632.55|629.19|632.21|628.85|0
1646120690000|2022-03-01 07:44:50|632.44|629.08|632.44|629.08|632.55|629.19|632.44|629.08|0
1646120700000|2022-03-01 07:45:00|632.32|628.96|632.9|629.54|633.02|629.66|632.32|628.96|0
1646120710000|2022-03-01 07:45:10|633.48|630.12|634.29|630.93|634.29|630.93|633.48|630.12|0
1646120720000|2022-03-01 07:45:20|634.53|631.17|634.41|631.05|634.53|631.17|634.41|631.05|0
1646120730000|2022-03-01 07:45:30|634.53|631.17|632.9|629.54|634.53|631.17|632.9|629.54|0
1646120740000|2022-03-01 07:45:40|633.01|629.65|633.01|629.65|633.01|629.65|633.01|629.65|0
1646120750000|2022-03-01 07:45:50|633.37|630.01|632.91|629.55|633.37|630.01|632.57|629.21|0
1646120760000|2022-03-01 07:46:00|633.03|629.67|632.68|629.32|633.14|629.78|632.57|629.21|0
1646120770000|2022-03-01 07:46:10|632.8|629.44|632.91|629.55|632.91|629.55|632.8|629.44|0
1646120780000|2022-03-01 07:46:20|632.68|629.32|632.91|629.55|633.03|629.67|632.45|629.09|0
1646120790000|2022-03-01 07:46:30|633.14|629.78|633.14|629.78|633.26|629.9|633.03|629.67|0
1646120800000|2022-03-01 07:46:40|633.26|629.9|633.26|629.9|633.37|630.01|633.14|629.78|0
1646120810000|2022-03-01 07:46:50|633.49|630.13|633.72|630.36|633.72|630.36|633.49|630.13|0
1646120820000|2022-03-01 07:47:00|633.49|630.13|633.96|630.6|633.96|630.6|633.37|630.01|0
1646120830000|2022-03-01 07:47:10|634.07|630.71|634.76|631.4|634.76|631.4|634.07|630.71|0
1646120840000|2022-03-01 07:47:20|634.3|630.94|634.53|631.17|634.53|631.17|634.3|630.94|0
1646120850000|2022-03-01 07:47:30|634.76|631.4|634.76|631.4|634.76|631.4|634.53|631.17|0
1646120860000|2022-03-01 07:47:40|634.88|631.52|634.53|631.17|634.88|631.52|634.53|631.17|0
1646120870000|2022-03-01 07:47:50|634.3|630.94|634.42|631.06|634.42|631.06|634.3|630.94|0
1646120880000|2022-03-01 07:48:00|634.19|630.83|634.07|630.71|634.42|631.06|634.07|630.71|0
1646120890000|2022-03-01 07:48:10|634.3|630.94|633.49|630.13|634.3|630.94|633.49|630.13|0
1646120900000|2022-03-01 07:48:20|633.84|630.48|633.84|630.48|633.84|630.48|633.6|630.24|0
1646120910000|2022-03-01 07:48:30|634.07|630.71|634.07|630.71|634.3|630.94|634.07|630.71|0
1646120920000|2022-03-01 07:48:40|634.19|630.83|634.07|630.71|634.53|631.17|634.07|630.71|0
1646120930000|2022-03-01 07:48:50|634.19|630.83|634.3|630.94|634.3|630.94|634.19|630.83|0
1646120940000|2022-03-01 07:49:00|633.84|630.48|634.19|630.83|634.19|630.83|633.84|630.48|0
1646120950000|2022-03-01 07:49:10|634.07|630.71|633.6|630.24|634.07|630.71|633.6|630.24|0
1646120960000|2022-03-01 07:49:20|633.84|630.48|634.65|631.29|634.65|631.29|633.49|630.13|0
1646120970000|2022-03-01 07:49:30|634.76|631.4|634.53|631.17|634.76|631.4|634.42|631.06|0
1646120980000|2022-03-01 07:49:40|634.65|631.29|634.76|631.4|634.76|631.4|634.65|631.29|0
1646120990000|2022-03-01 07:49:50|634.88|631.52|634.65|631.29|634.88|631.52|634.65|631.29|0
1646121000000|2022-03-01 07:50:00|634.07|630.71|634.19|630.83|634.53|631.17|634.07|630.71|0
1646121010000|2022-03-01 07:50:10|634.3|630.94|634.19|630.83|634.3|630.94|633.84|630.48|0
1646121020000|2022-03-01 07:50:20|633.84|630.48|633.72|630.36|633.84|630.48|633.26|629.9|0
1646121030000|2022-03-01 07:50:30|633.6|630.24|633.37|630.01|633.72|630.36|633.37|630.01|0
1646121040000|2022-03-01 07:50:40|633.14|629.78|633.49|630.13|633.49|630.13|633.14|629.78|0
1646121050000|2022-03-01 07:50:50|633.37|630.01|633.26|629.9|633.37|630.01|633.14|629.78|0
1646121060000|2022-03-01 07:51:00|633.37|630.01|633.03|629.67|633.37|630.01|633.03|629.67|0
1646121070000|2022-03-01 07:51:10|633.26|629.9|633.49|630.13|633.6|630.24|633.26|629.9|0
1646121080000|2022-03-01 07:51:20|633.6|630.24|633.6|630.24|633.6|630.24|633.49|630.13|0
1646121090000|2022-03-01 07:51:30|633.03|629.67|632.57|629.21|633.03|629.67|632.57|629.21|0
1646121100000|2022-03-01 07:51:40|632.33|628.97|632.33|628.97|632.44|629.08|632.33|628.97|0
1646121110000|2022-03-01 07:51:50|632.21|628.85|632.68|629.32|632.68|629.32|632.21|628.85|0
1646121120000|2022-03-01 07:52:00|632.56|629.2|632.21|628.85|632.56|629.2|632.21|628.85|0
1646121130000|2022-03-01 07:52:10|631.98|628.62|632.21|628.85|632.21|628.85|631.98|628.62|0
1646121140000|2022-03-01 07:52:20|632.56|629.2|632.91|629.55|632.91|629.55|632.44|629.08|0
1646121150000|2022-03-01 07:52:30|632.44|629.08|632.56|629.2|632.56|629.2|632.33|628.97|0
1646121160000|2022-03-01 07:52:40|633.26|629.9|634.3|630.94|634.3|630.94|632.8|629.44|0
1646121170000|2022-03-01 07:52:50|634.53|631.17|634.53|631.17|634.53|631.17|634.53|631.17|0
1646121180000|2022-03-01 07:53:00|634.76|631.4|634.88|631.52|634.88|631.52|634.76|631.4|0
1646121190000|2022-03-01 07:53:10|634.99|631.63|635.23|631.87|635.23|631.87|634.99|631.63|0
1646121200000|2022-03-01 07:53:20|634.99|631.63|634.99|631.63|634.99|631.63|634.99|631.63|0
1646121210000|2022-03-01 07:53:30|634.88|631.52|634.76|631.4|634.88|631.52|634.76|631.4|0
1646121220000|2022-03-01 07:53:40|634.53|631.17|634.3|630.94|634.53|631.17|634.3|630.94|0
1646121230000|2022-03-01 07:53:50|634.42|631.06|634.99|631.63|634.99|631.63|634.42|631.06|0
1646121240000|2022-03-01 07:54:00|635.23|631.87|635.69|632.33|635.92|632.56|635.23|631.87|0
1646121250000|2022-03-01 07:54:10|635.92|632.56|635.58|632.22|635.92|632.56|635.58|632.22|0
1646121260000|2022-03-01 07:54:20|635.69|632.33|636.15|632.79|636.15|632.79|635.69|632.33|0
1646121270000|2022-03-01 07:54:30|636.04|632.68|635.46|632.1|636.04|632.68|635.46|632.1|0
1646121280000|2022-03-01 07:54:40|635.92|632.56|636.39|633.03|636.39|633.03|635.92|632.56|0
1646121290000|2022-03-01 07:54:50|636.51|633.15|636.62|633.26|636.62|633.26|636.51|633.15|0
1646121300000|2022-03-01 07:55:00|636.39|633.03|636.51|633.15|636.51|633.15|636.04|632.68|0
1646121310000|2022-03-01 07:55:10|636.85|633.49|637.44|634.08|637.44|634.08|636.85|633.49|0
1646121320000|2022-03-01 07:55:20|637.32|633.96|637.2|633.84|637.55|634.19|637.2|633.84|0
1646121330000|2022-03-01 07:55:30|637.08|633.72|636.85|633.49|637.32|633.96|636.85|633.49|0
1646121340000|2022-03-01 07:55:40|636.97|633.61|636.97|633.61|636.97|633.61|636.97|633.61|0
1646121350000|2022-03-01 07:55:50|636.85|633.49|636.85|633.49|637.08|633.72|636.85|633.49|0
1646121360000|2022-03-01 07:56:00|636.51|633.15|636.15|632.79|636.62|633.26|636.15|632.79|0
1646121370000|2022-03-01 07:56:10|635.69|632.33|635.69|632.33|635.92|632.56|635.69|632.33|0
1646121380000|2022-03-01 07:56:20|635.58|632.22|635.92|632.56|635.92|632.56|635.58|632.22|0
1646121390000|2022-03-01 07:56:30|635.81|632.45|635.69|632.33|635.92|632.56|635.69|632.33|0
1646121400000|2022-03-01 07:56:40|635.92|632.56|636.39|633.03|636.39|633.03|635.92|632.56|0
1646121410000|2022-03-01 07:56:50|636.62|633.26|636.62|633.26|636.85|633.49|636.62|633.26|0
1646121420000|2022-03-01 07:57:00|636.39|633.03|636.28|632.92|636.39|633.03|636.28|632.92|0
1646121430000|2022-03-01 07:57:10|636.15|632.79|636.39|633.03|636.62|633.26|636.15|632.79|0
1646121440000|2022-03-01 07:57:20|636.28|632.92|636.85|633.49|636.85|633.49|636.28|632.92|0
1646121450000|2022-03-01 07:57:30|636.74|633.38|637.08|633.72|637.08|633.72|636.62|633.26|0
1646121460000|2022-03-01 07:57:40|637.32|633.96|637.08|633.72|637.32|633.96|637.08|633.72|0
1646121470000|2022-03-01 07:57:50|637.78|634.42|637.78|634.42|637.78|634.42|637.78|634.42|0
1646121480000|2022-03-01 07:58:00|637.55|634.19|638.01|634.65|638.01|634.65|637.44|634.08|0
1646121490000|2022-03-01 07:58:10|638.13|634.77|638.48|635.12|638.48|635.12|637.9|634.54|0
1646121500000|2022-03-01 07:58:20|638.24|634.88|638.36|635|638.36|635|638.24|634.88|0
1646121510000|2022-03-01 07:58:30|637.9|634.54|637.31|633.95|637.9|634.54|637.31|633.95|0
1646121520000|2022-03-01 07:58:40|637.55|634.19|636.62|633.26|637.55|634.19|636.62|633.26|0
1646121530000|2022-03-01 07:58:50|636.74|633.38|636.85|633.49|636.85|633.49|636.74|633.38|0
1646121540000|2022-03-01 07:59:00|636.39|633.03|636.97|633.61|636.97|633.61|636.39|633.03|0
1646121550000|2022-03-01 07:59:10|636.85|633.49|636.39|633.03|636.85|633.49|636.39|633.03|0
1646121560000|2022-03-01 07:59:20|636.62|633.26|636.15|632.79|636.62|633.26|636.15|632.79|0
1646121570000|2022-03-01 07:59:30|636.04|632.68|634.53|631.17|636.04|632.68|634.53|631.17|0
1646121580000|2022-03-01 07:59:40|634.65|631.29|635.23|631.87|635.23|631.87|634.65|631.29|0
1646121590000|2022-03-01 07:59:50|634.99|631.63|634.53|631.17|634.99|631.63|634.42|631.06|0
1646121600000|2022-03-01 08:00:00|634.3|630.94|633.6|630.24|634.3|630.94|632.91|629.55|0
1646121610000|2022-03-01 08:00:10|634.07|630.71|636.85|633.49|636.85|633.49|634.07|630.71|0
1646121620000|2022-03-01 08:00:20|636.97|633.61|638.01|634.65|638.24|634.88|636.97|633.61|0
1646121630000|2022-03-01 08:00:30|636.15|632.79|636.04|632.68|636.15|632.79|635.46|632.1|0
1646121640000|2022-03-01 08:00:40|637.08|633.72|635.69|632.33|637.08|633.72|635.46|632.1|0
1646121650000|2022-03-01 08:00:50|635.92|632.56|636.39|633.03|636.39|633.03|635.92|632.56|0
1646121660000|2022-03-01 08:01:00|636.15|632.79|634.99|631.63|636.15|632.79|634.99|631.63|0
1646121670000|2022-03-01 08:01:10|634.76|631.4|634.42|631.06|634.76|631.4|634.42|631.06|0
1646121680000|2022-03-01 08:01:20|634.19|630.83|635.11|631.75|635.46|632.1|634.19|630.83|0
1646121690000|2022-03-01 08:01:30|635.23|631.87|635.69|632.33|635.69|632.33|634.76|631.4|0
1646121700000|2022-03-01 08:01:40|635.92|632.56|634.99|631.63|635.92|632.56|634.99|631.63|0
1646121710000|2022-03-01 08:01:50|634.65|631.29|634.42|631.06|634.65|631.29|634.19|630.83|0
1646121720000|2022-03-01 08:02:00|634.99|631.63|634.53|631.17|635.23|631.87|634.53|631.17|0
1646121730000|2022-03-01 08:02:10|633.83|630.47|634.65|631.29|634.65|631.29|633.83|630.47|0
1646121740000|2022-03-01 08:02:20|635.46|632.1|635.11|631.75|635.69|632.33|635.11|631.75|0
1646121750000|2022-03-01 08:02:30|633.83|630.47|634.3|630.94|634.3|630.94|633.37|630.01|0
1646121760000|2022-03-01 08:02:40|633.83|630.47|633.37|630.01|633.83|630.47|633.37|630.01|0
1646121770000|2022-03-01 08:02:50|633.83|630.47|633.6|630.24|633.83|630.47|633.6|630.24|0
1646121780000|2022-03-01 08:03:00|633.49|630.13|633.37|630.01|634.07|630.71|633.37|630.01|0
1646121790000|2022-03-01 08:03:10|633.6|630.24|632.67|629.31|633.6|630.24|632.67|629.31|0
1646121800000|2022-03-01 08:03:20|633.26|629.9|633.26|629.9|633.26|629.9|633.26|629.9|0
1646121810000|2022-03-01 08:03:30|634.07|630.71|633.49|630.13|634.53|631.17|633.49|630.13|0
1646121820000|2022-03-01 08:03:40|633.14|629.78|632.91|629.55|633.14|629.78|632.67|629.31|0
1646121830000|2022-03-01 08:03:50|633.14|629.78|633.95|630.59|633.95|630.59|633.14|629.78|0
1646121840000|2022-03-01 08:04:00|634.3|630.94|633.83|630.47|634.3|630.94|633.83|630.47|0
1646121850000|2022-03-01 08:04:10|633.6|630.24|632.91|629.55|633.6|630.24|632.91|629.55|0
1646121860000|2022-03-01 08:04:20|631.98|628.62|632.79|629.43|632.79|629.43|631.98|628.62|0
1646121870000|2022-03-01 08:04:30|632.91|629.55|632.33|628.97|632.91|629.55|632.33|628.97|0
1646121880000|2022-03-01 08:04:40|632.21|628.85|632.91|629.55|632.91|629.55|632.21|628.85|0
1646121890000|2022-03-01 08:04:50|632.21|628.85|631.05|627.69|632.21|628.85|631.05|627.69|0
1646121900000|2022-03-01 08:05:00|630.82|627.46|630|627.36|630.82|627.82|630|627.36|0
1646121910000|2022-03-01 08:05:10|629.3|626.66|629.77|627.13|629.77|627.13|629.3|626.66|0
1646121920000|2022-03-01 08:05:20|630|627.36|629.3|626.66|630|627.36|629.3|626.66|0
1646121930000|2022-03-01 08:05:30|629.53|626.89|629.77|627.13|630|627.36|629.53|626.89|0
1646121940000|2022-03-01 08:05:40|629.89|627.25|629.77|627.13|629.89|627.25|629.77|627.13|0
1646121950000|2022-03-01 08:05:50|629.53|626.89|629.77|627.13|629.77|627.13|629.53|626.89|0
1646121960000|2022-03-01 08:06:00|630.35|627.71|628.38|625.74|630.35|627.71|628.38|625.74|0
1646121970000|2022-03-01 08:06:10|627.68|625.04|627.68|625.04|627.68|625.04|627.45|624.81|0
1646121980000|2022-03-01 08:06:20|627.45|624.81|626.3|623.66|627.45|624.81|626.3|623.66|0
1646121990000|2022-03-01 08:06:30|626.53|623.89|625.83|623.19|626.53|623.89|625.83|623.19|0
1646122000000|2022-03-01 08:06:40|625.72|623.08|627.22|624.58|627.22|624.58|625.72|623.08|0
1646122010000|2022-03-01 08:06:50|626.99|624.35|626.53|623.89|626.99|624.35|626.53|623.89|0
1646122020000|2022-03-01 08:07:00|625.95|623.31|625.95|623.31|625.95|623.31|625.95|623.31|0
1646122030000|2022-03-01 08:07:10|625.83|623.19|627.22|624.58|627.22|624.58|625.83|623.19|0
1646122040000|2022-03-01 08:07:20|625.95|623.31|625.72|623.08|625.95|623.31|625.6|622.96|0
1646122050000|2022-03-01 08:07:30|625.49|622.85|625.49|622.85|626.06|623.42|625.49|622.85|0
1646122060000|2022-03-01 08:07:40|625.03|622.39|624.91|622.27|625.03|622.39|624.91|622.27|0
1646122070000|2022-03-01 08:07:50|625.14|622.5|626.06|623.42|626.76|624.12|625.14|622.5|0
1646122080000|2022-03-01 08:08:00|626.76|624.12|626.65|624.01|626.99|624.35|626.65|624.01|0
1646122090000|2022-03-01 08:08:10|627.22|624.58|628.38|625.74|628.38|625.74|627.22|624.58|0
1646122100000|2022-03-01 08:08:20|627.68|625.04|627.57|624.93|627.68|625.04|627.22|624.58|0
1646122110000|2022-03-01 08:08:30|627.91|625.27|627.91|625.27|627.91|625.27|627.57|624.93|0
1646122120000|2022-03-01 08:08:40|627.45|624.81|627.91|625.27|627.91|625.27|626.99|624.35|0
1646122130000|2022-03-01 08:08:50|627.34|624.7|627.91|625.27|627.91|625.27|627.34|624.7|0
1646122140000|2022-03-01 08:09:00|628.14|625.5|626.76|624.12|628.14|625.5|626.76|624.12|0
1646122150000|2022-03-01 08:09:10|626.99|624.35|626.88|624.24|626.99|624.35|626.53|623.89|0
1646122160000|2022-03-01 08:09:20|627.57|624.93|627.45|624.81|627.57|624.93|627.22|624.58|0
1646122170000|2022-03-01 08:09:30|627.22|624.58|627.68|625.04|627.68|625.04|627.22|624.58|0
1646122180000|2022-03-01 08:09:40|627.45|624.81|627.45|624.81|627.45|624.81|627.11|624.47|0
1646122190000|2022-03-01 08:09:50|627.91|625.27|626.99|624.35|627.91|625.27|626.99|624.35|0
1646122200000|2022-03-01 08:10:00|627.91|625.27|628.5|625.86|628.5|625.86|627.91|625.27|0
1646122210000|2022-03-01 08:10:10|626.99|624.35|627.22|624.58|627.45|624.81|626.88|624.24|0
1646122220000|2022-03-01 08:10:20|627.8|625.16|627.91|625.27|627.91|625.27|627.68|625.04|0
1646122230000|2022-03-01 08:10:30|627.8|625.16|627.91|625.27|627.91|625.27|627.34|624.7|0
1646122240000|2022-03-01 08:10:40|627.45|624.81|627.22|624.58|627.45|624.81|626.99|624.35|0
1646122250000|2022-03-01 08:10:50|627.57|624.93|626.99|624.35|627.57|624.93|626.99|624.35|0
1646122260000|2022-03-01 08:11:00|627.22|624.58|626.99|624.35|627.22|624.58|626.99|624.35|0
1646122270000|2022-03-01 08:11:10|627.22|624.58|628.61|625.97|628.61|625.97|627.22|624.58|0
1646122280000|2022-03-01 08:11:20|628.84|626.2|628.5|625.86|629.3|626.66|628.5|625.86|0
1646122290000|2022-03-01 08:11:30|628.38|625.74|628.14|625.5|628.38|625.74|627.45|624.81|0
1646122300000|2022-03-01 08:11:40|628.61|625.97|628.84|626.2|629.07|626.43|628.61|625.97|0
1646122310000|2022-03-01 08:11:50|629.19|626.55|629.65|627.01|629.65|627.01|629.19|626.55|0
1646122320000|2022-03-01 08:12:00|629.53|626.89|629.07|626.43|629.53|626.89|628.96|626.32|0
1646122330000|2022-03-01 08:12:10|628.61|625.97|628.14|625.5|628.61|625.97|628.14|625.5|0
1646122340000|2022-03-01 08:12:20|628.03|625.39|628.84|626.2|628.84|626.2|628.03|625.39|0
1646122350000|2022-03-01 08:12:30|628.14|625.5|628.84|626.2|628.84|626.2|628.14|625.5|0
1646122360000|2022-03-01 08:12:40|628.61|625.97|628.14|625.5|628.61|625.97|627.91|625.27|0
1646122370000|2022-03-01 08:12:50|628.03|625.39|628.14|625.5|628.61|625.97|628.03|625.39|0
1646122380000|2022-03-01 08:13:00|628.38|625.74|628.38|625.74|628.61|625.97|628.26|625.62|0
1646122390000|2022-03-01 08:13:10|628.84|626.2|627.68|625.04|628.84|626.2|627.68|625.04|0
1646122400000|2022-03-01 08:13:20|627.91|625.27|628.38|625.74|628.61|625.97|627.91|625.27|0
1646122410000|2022-03-01 08:13:30|628.61|625.97|629.07|626.43|630|627.36|628.61|625.97|0
1646122420000|2022-03-01 08:13:40|628.84|626.2|628.84|626.2|629.07|626.43|628.84|626.2|0
1646122430000|2022-03-01 08:13:50|628.61|625.97|629.42|626.78|629.42|626.78|628.61|625.97|0
1646122440000|2022-03-01 08:14:00|629.65|627.01|631.39|628.75|631.39|628.75|629.65|627.01|0
1646122450000|2022-03-01 08:14:10|632.08|629.44|632.08|629.44|632.78|630.14|632.08|629.44|0
1646122460000|2022-03-01 08:14:20|631.51|628.87|631.39|628.75|631.51|628.87|631.15|628.51|0
1646122470000|2022-03-01 08:14:30|631.62|628.98|631.62|628.98|631.62|628.98|631.62|628.98|0
1646122480000|2022-03-01 08:14:40|632.31|629.67|632.54|629.9|632.78|630.14|632.31|629.67|0
1646122490000|2022-03-01 08:14:50|632.78|630.14|631.97|629.33|632.78|630.14|631.97|629.33|0
1646122500000|2022-03-01 08:15:00|632.31|629.67|632.66|630.02|632.66|630.02|632.31|629.67|0
1646122510000|2022-03-01 08:15:10|633.01|630.37|633.94|631.3|633.94|631.3|633.01|630.37|0
1646122520000|2022-03-01 08:15:20|633.7|631.06|632.54|629.9|633.7|631.06|632.54|629.9|0
1646122530000|2022-03-01 08:15:30|632.31|629.67|633.47|630.83|633.47|630.83|632.31|629.67|0
1646122540000|2022-03-01 08:15:40|633.01|630.37|632.54|629.9|633.47|630.83|632.54|629.9|0
1646122550000|2022-03-01 08:15:50|633.24|630.6|632.78|630.14|633.94|631.3|632.78|630.14|0
1646122560000|2022-03-01 08:16:00|632.66|630.02|632.78|630.14|632.78|630.14|632.08|629.44|0
1646122570000|2022-03-01 08:16:10|633.01|630.37|632.54|629.9|633.36|630.72|632.54|629.9|0
1646122580000|2022-03-01 08:16:20|633.7|631.06|634.75|632.11|634.75|632.11|633.7|631.06|0
1646122590000|2022-03-01 08:16:30|634.4|631.76|634.17|631.53|634.63|631.99|634.17|631.53|0
1646122600000|2022-03-01 08:16:40|634.4|631.76|634.63|631.99|634.63|631.99|634.17|631.53|0
1646122610000|2022-03-01 08:16:50|634.06|631.42|633.47|630.83|634.06|631.42|633.47|630.83|0
1646122620000|2022-03-01 08:17:00|633.7|631.06|633.13|630.49|633.7|631.06|632.43|629.79|0
1646122630000|2022-03-01 08:17:10|633.01|630.37|634.06|631.42|634.06|631.42|633.01|630.37|0
1646122640000|2022-03-01 08:17:20|634.52|631.88|633.59|630.95|634.52|631.88|633.59|630.95|0
1646122650000|2022-03-01 08:17:30|633.47|630.83|634.63|631.99|634.63|631.99|633.47|630.83|0
1646122660000|2022-03-01 08:17:40|634.86|632.22|635.09|632.45|635.33|632.69|634.86|632.22|0
1646122670000|2022-03-01 08:17:50|634.86|632.22|635.56|632.92|635.56|632.92|634.86|632.22|0
1646122680000|2022-03-01 08:18:00|635.33|632.69|635.09|632.45|635.33|632.69|635.09|632.45|0
1646122690000|2022-03-01 08:18:10|633.93|631.29|633.93|631.29|634.63|631.99|633.93|631.29|0
1646122700000|2022-03-01 08:18:20|634.06|631.42|634.17|631.53|634.17|631.53|633.47|630.83|0
1646122710000|2022-03-01 08:18:30|634.63|631.99|633.7|631.06|634.63|631.99|633.7|631.06|0
1646122720000|2022-03-01 08:18:40|634.06|631.42|634.4|631.76|634.4|631.76|633.82|631.18|0
1646122730000|2022-03-01 08:18:50|634.52|631.88|634.17|631.53|634.52|631.88|634.06|631.42|0
1646122740000|2022-03-01 08:19:00|634.63|631.99|634.4|631.76|634.86|632.22|634.4|631.76|0
1646122750000|2022-03-01 08:19:10|634.63|631.99|634.4|631.76|634.63|631.99|634.17|631.53|0
1646122760000|2022-03-01 08:19:20|634.17|631.53|633.24|630.6|634.17|631.53|633.01|630.37|0
1646122770000|2022-03-01 08:19:30|633.01|630.37|633.36|630.72|633.47|630.83|633.01|630.37|0
1646122780000|2022-03-01 08:19:40|632.9|630.26|633.47|630.83|633.82|631.18|632.9|630.26|0
1646122790000|2022-03-01 08:19:50|632.9|630.26|633.36|630.72|633.7|631.06|632.9|630.26|0
1646122800000|2022-03-01 08:20:00|633.24|630.6|633.59|630.95|633.59|630.95|633.01|630.37|0
1646122810000|2022-03-01 08:20:10|633.7|631.06|633.7|631.06|633.7|631.06|633.24|630.6|0
1646122820000|2022-03-01 08:20:20|633.93|631.29|633.13|630.49|633.93|631.29|633.13|630.49|0
1646122830000|2022-03-01 08:20:30|632.77|630.13|633.59|630.95|633.59|630.95|632.77|630.13|0
1646122840000|2022-03-01 08:20:40|633.7|631.06|633.24|630.6|633.7|631.06|633.24|630.6|0
1646122850000|2022-03-01 08:20:50|633.01|630.37|633.47|630.83|633.47|630.83|633.01|630.37|0
1646122860000|2022-03-01 08:21:00|633.01|630.37|633.47|630.83|633.47|630.83|633.01|630.37|0
1646122870000|2022-03-01 08:21:10|633.93|631.29|632.31|629.67|633.93|631.29|632.31|629.67|0
1646122880000|2022-03-01 08:21:20|632.54|629.9|632.08|629.44|632.54|629.9|632.08|629.44|0
1646122890000|2022-03-01 08:21:30|631.62|628.98|631.15|628.51|631.62|628.98|631.15|628.51|0
1646122900000|2022-03-01 08:21:40|631.38|628.74|631.38|628.74|631.38|628.74|631.04|628.4|0
1646122910000|2022-03-01 08:21:50|631.62|628.98|631.15|628.51|631.62|628.98|630.92|628.28|0
1646122920000|2022-03-01 08:22:00|631.62|628.98|631.85|629.21|631.85|629.21|630.92|628.28|0
1646122930000|2022-03-01 08:22:10|632.08|629.44|632.08|629.44|632.08|629.44|631.62|628.98|0
1646122940000|2022-03-01 08:22:20|632.31|629.67|632.54|629.9|632.54|629.9|632.08|629.44|0
1646122950000|2022-03-01 08:22:30|632.9|630.26|634.05|631.41|634.05|631.41|632.9|630.26|0
1646122960000|2022-03-01 08:22:40|633.7|631.06|634.05|631.41|634.29|631.65|633.7|631.06|0
1646122970000|2022-03-01 08:22:50|634.17|631.53|634.63|631.99|634.63|631.99|634.17|631.53|0
1646122980000|2022-03-01 08:23:00|635.09|632.45|635.56|632.92|635.79|633.15|635.09|632.45|0
1646122990000|2022-03-01 08:23:10|636.02|633.38|636.49|633.85|636.72|634.08|636.02|633.38|0
1646123000000|2022-03-01 08:23:20|636.72|634.08|639.97|637.33|639.97|637.33|636.72|634.08|0
1646123010000|2022-03-01 08:23:30|640.2|637.56|641.13|638.49|641.13|638.49|640.2|637.56|0
1646123020000|2022-03-01 08:23:40|641.6|638.96|643.23|640.59|643.23|640.59|641.6|638.96|0
1646123030000|2022-03-01 08:23:50|645.09|642.45|645.09|642.45|645.56|642.92|645.09|642.45|0
1646123040000|2022-03-01 08:24:00|644.86|642.22|642.88|640.24|644.86|642.22|642.88|640.24|0
1646123050000|2022-03-01 08:24:10|643|640.36|643.93|641.29|643.93|641.29|642.53|639.89|0
1646123060000|2022-03-01 08:24:20|643.69|641.05|643.23|640.59|643.69|641.05|643|640.36|0
1646123070000|2022-03-01 08:24:30|643|640.36|641.6|638.96|643|640.36|641.6|638.96|0
1646123080000|2022-03-01 08:24:40|643.23|640.59|643|640.36|643.23|640.59|642.42|639.78|0
1646123090000|2022-03-01 08:24:50|642.65|640.01|643.46|640.82|643.46|640.82|642.65|640.01|0
1646123100000|2022-03-01 08:25:00|643.93|641.29|643.93|641.29|643.93|641.29|643.12|640.48|0
1646123110000|2022-03-01 08:25:10|644.05|641.41|641.83|639.19|644.05|641.41|641.83|639.19|0
1646123120000|2022-03-01 08:25:20|641.49|638.85|642.3|639.66|642.3|639.66|641.49|638.85|0
1646123130000|2022-03-01 08:25:30|642.42|639.78|643|640.36|643.23|640.59|642.42|639.78|0
1646123140000|2022-03-01 08:25:40|642.3|639.66|643.46|640.82|643.46|640.82|642.3|639.66|0
1646123150000|2022-03-01 08:25:50|643.69|641.05|644.16|641.52|644.51|641.87|643.69|641.05|0
1646123160000|2022-03-01 08:26:00|644.86|642.22|644.28|641.64|644.86|642.22|644.28|641.64|0
1646123170000|2022-03-01 08:26:10|645.76|643.12|645.41|642.77|645.87|643.23|645.41|642.77|0
1646123180000|2022-03-01 08:26:20|645.53|642.89|645.64|643|646.34|643.7|645.53|642.89|0
1646123190000|2022-03-01 08:26:30|645.53|642.89|644.48|641.84|645.53|642.89|644.48|641.84|0
1646123200000|2022-03-01 08:26:40|643.67|641.03|644.24|641.6|644.48|641.84|643.67|641.03|0
1646123210000|2022-03-01 08:26:50|643.31|640.67|643.9|641.26|644.24|641.6|643.31|640.67|0
1646123220000|2022-03-01 08:27:00|644.24|641.6|644.24|641.6|644.71|642.07|644.01|641.37|0
1646123230000|2022-03-01 08:27:10|643.55|640.91|643.31|640.67|643.55|640.91|643.08|640.44|0
1646123240000|2022-03-01 08:27:20|643.55|640.91|643.9|641.26|644.24|641.6|643.55|640.91|0
1646123250000|2022-03-01 08:27:30|644.13|641.49|644.13|641.49|644.13|641.49|643.9|641.26|0
1646123260000|2022-03-01 08:27:40|643.78|641.14|644.48|641.84|644.94|642.3|643.78|641.14|0
1646123270000|2022-03-01 08:27:50|643.7|641.06|644.27|641.63|644.27|641.63|643.7|641.06|0
1646123280000|2022-03-01 08:28:00|644.16|641.52|643.7|641.06|644.16|641.52|643.7|641.06|0
1646123290000|2022-03-01 08:28:10|644.27|641.63|643.57|640.93|644.27|641.63|643.57|640.93|0
1646123300000|2022-03-01 08:28:20|643.81|641.17|644.13|641.49|644.13|641.49|643.2|640.56|0
1646123310000|2022-03-01 08:28:30|644.25|641.61|643.66|641.02|644.94|642.3|643.66|641.02|0
1646123320000|2022-03-01 08:28:40|643.43|640.79|642.96|640.32|643.43|640.79|642.96|640.32|0
1646123330000|2022-03-01 08:28:50|642.73|640.09|642.27|639.63|642.73|640.09|642.27|639.63|0
1646123340000|2022-03-01 08:29:00|642.03|639.39|642.5|639.86|642.5|639.86|642.03|639.39|0
1646123350000|2022-03-01 08:29:10|642.16|639.52|640.41|637.77|642.16|639.52|640.41|637.77|0
1646123360000|2022-03-01 08:29:20|640.18|637.54|640.64|638|640.64|638|640.07|637.43|0
1646123370000|2022-03-01 08:29:30|640.87|638.23|642.39|639.75|642.39|639.75|640.87|638.23|0
1646123380000|2022-03-01 08:29:40|641.23|638.59|641.57|638.93|641.57|638.93|640.87|638.23|0
1646123390000|2022-03-01 08:29:50|641.11|638.47|640.64|638|641.11|638.47|640.18|637.54|0
1646123400000|2022-03-01 08:30:00|640.3|637.66|641.11|638.47|641.11|638.47|639.95|637.31|0
1646123410000|2022-03-01 08:30:10|641.57|638.93|642.39|639.75|642.62|639.98|641.57|638.93|0
1646123420000|2022-03-01 08:30:20|641.69|639.05|642.5|639.86|642.5|639.86|641.69|639.05|0
1646123430000|2022-03-01 08:30:30|642.39|639.75|642.27|639.63|642.39|639.75|642.03|639.39|0
1646123440000|2022-03-01 08:30:40|642.96|640.32|642.85|640.21|642.96|640.32|642.85|640.21|0
1646123450000|2022-03-01 08:30:50|641.57|638.93|642.5|639.86|642.5|639.86|641.57|638.93|0
1646123460000|2022-03-01 08:31:00|641.8|639.16|641.57|638.93|641.8|639.16|641.57|638.93|0
1646123470000|2022-03-01 08:31:10|641.11|638.47|641.34|638.7|641.46|638.82|640.87|638.23|0
1646123480000|2022-03-01 08:31:20|641.11|638.47|641.11|638.47|641.11|638.47|640.99|638.35|0
1646123490000|2022-03-01 08:31:30|641.57|638.93|640.87|638.23|641.57|638.93|640.87|638.23|0
1646123500000|2022-03-01 08:31:40|641.11|638.47|641.8|639.16|641.8|639.16|641.11|638.47|0
1646123510000|2022-03-01 08:31:50|642.73|640.09|641.57|638.93|642.73|640.09|641.57|638.93|0
1646123520000|2022-03-01 08:32:00|641.8|639.16|641.11|638.47|641.8|639.16|641.11|638.47|0
1646123530000|2022-03-01 08:32:10|640.87|638.23|640.64|638|640.87|638.23|640.41|637.77|0
1646123540000|2022-03-01 08:32:20|641.11|638.47|640.53|637.89|641.11|638.47|640.53|637.89|0
1646123550000|2022-03-01 08:32:30|641.11|638.47|641.69|639.05|641.69|639.05|641.11|638.47|0
1646123560000|2022-03-01 08:32:40|641.34|638.7|641.8|639.16|641.8|639.16|641.34|638.7|0
1646123570000|2022-03-01 08:32:50|641.69|639.05|640.87|638.23|642.15|639.51|640.87|638.23|0
1646123580000|2022-03-01 08:33:00|641.11|638.47|641.8|639.16|641.8|639.16|641.11|638.47|0
1646123590000|2022-03-01 08:33:10|640.99|638.35|641.11|638.47|641.11|638.47|640.99|638.35|0
1646123600000|2022-03-01 08:33:20|640.87|638.23|640.41|637.77|640.87|638.23|640.3|637.66|0
1646123610000|2022-03-01 08:33:30|639.71|637.07|640.3|637.66|640.3|637.66|639.25|636.61|0
1646123620000|2022-03-01 08:33:40|640.76|638.12|639.94|637.3|640.76|638.12|639.94|637.3|0
1646123630000|2022-03-01 08:33:50|639.48|636.84|639.25|636.61|639.71|637.07|639.25|636.61|0
1646123640000|2022-03-01 08:34:00|639.02|636.38|639.02|636.38|639.48|636.84|639.02|636.38|0
1646123650000|2022-03-01 08:34:10|639.71|637.07|638.55|635.91|639.71|637.07|638.55|635.91|0
1646123660000|2022-03-01 08:34:20|638.78|636.14|638.78|636.14|639.02|636.38|638.78|636.14|0
1646123670000|2022-03-01 08:34:30|638.55|635.91|638.78|636.14|639.25|636.61|638.55|635.91|0
1646123680000|2022-03-01 08:34:40|638.32|635.68|637.86|635.22|639.02|636.38|637.86|635.22|0
1646123690000|2022-03-01 08:34:50|637.98|635.34|637.51|634.87|637.98|635.34|637.51|634.87|0
1646123700000|2022-03-01 08:35:00|637.86|635.22|637.39|634.75|637.86|635.22|637.39|634.75|0
1646123710000|2022-03-01 08:35:10|636.23|633.59|636.47|633.83|636.47|633.83|636|633.36|0
1646123720000|2022-03-01 08:35:20|637.16|634.52|637.86|635.22|637.86|635.22|637.16|634.52|0
1646123730000|2022-03-01 08:35:30|638.09|635.45|639.02|636.38|639.02|636.38|638.09|635.45|0
1646123740000|2022-03-01 08:35:40|638.67|636.03|638.55|635.91|638.78|636.14|638.55|635.91|0
1646123750000|2022-03-01 08:35:50|638.9|636.26|639.25|636.61|639.48|636.84|638.9|636.26|0
1646123760000|2022-03-01 08:36:00|639.94|637.3|640.18|637.54|640.18|637.54|639.6|636.96|0
1646123770000|2022-03-01 08:36:10|639.6|636.96|639.6|636.96|639.6|636.96|639.6|636.96|0
1646123780000|2022-03-01 08:36:20|639.71|637.07|639.02|636.38|639.71|637.07|639.02|636.38|0
1646123790000|2022-03-01 08:36:30|638.55|635.91|638.21|635.57|638.55|635.91|637.86|635.22|0
1646123800000|2022-03-01 08:36:40|638.09|635.45|637.39|634.75|638.09|635.45|637.05|634.41|0
1646123810000|2022-03-01 08:36:50|637.86|635.22|638.32|635.68|638.32|635.68|637.86|635.22|0
1646123820000|2022-03-01 08:37:00|639.14|636.5|639.02|636.38|639.14|636.5|639.02|636.38|0
1646123830000|2022-03-01 08:37:10|638.78|636.14|639.6|636.96|639.6|636.96|638.78|636.14|0
1646123840000|2022-03-01 08:37:20|639.83|637.19|639.25|636.61|639.83|637.19|639.25|636.61|0
1646123850000|2022-03-01 08:37:30|639.37|636.73|639.14|636.5|639.37|636.73|639.14|636.5|0
1646123860000|2022-03-01 08:37:40|639.02|636.38|638.55|635.91|639.02|636.38|638.32|635.68|0
1646123870000|2022-03-01 08:37:50|638.78|636.14|639.48|636.84|639.48|636.84|638.78|636.14|0
1646123880000|2022-03-01 08:38:00|639.6|636.96|639.25|636.61|639.6|636.96|639.25|636.61|0
1646123890000|2022-03-01 08:38:10|639.71|637.07|640.18|637.54|640.41|637.77|639.71|637.07|0
1646123900000|2022-03-01 08:38:20|640.76|638.12|641.22|638.58|641.22|638.58|640.76|638.12|0
1646123910000|2022-03-01 08:38:30|641.34|638.7|641.34|638.7|641.34|638.7|641.1|638.46|0
1646123920000|2022-03-01 08:38:40|640.87|638.23|641.34|638.7|641.34|638.7|640.87|638.23|0
1646123930000|2022-03-01 08:38:50|641.57|638.93|642.15|639.51|642.15|639.51|641.22|638.58|0
1646123940000|2022-03-01 08:39:00|642.5|639.86|643.66|641.02|643.89|641.25|642.5|639.86|0
1646123950000|2022-03-01 08:39:10|644.01|641.37|642.73|640.09|644.01|641.37|642.73|640.09|0
1646123960000|2022-03-01 08:39:20|642.03|639.39|640.41|637.77|642.03|639.39|640.41|637.77|0
1646123970000|2022-03-01 08:39:30|640.76|638.12|640.41|637.77|640.76|638.12|640.41|637.77|0
1646123980000|2022-03-01 08:39:40|641.8|639.16|642.39|639.75|642.39|639.75|641.8|639.16|0
1646123990000|2022-03-01 08:39:50|642.85|640.21|642.03|639.39|642.85|640.21|642.03|639.39|0
1646124000000|2022-03-01 08:40:00|642.5|639.86|642.26|639.62|642.5|639.86|641.92|639.28|0
1646124010000|2022-03-01 08:40:10|642.73|640.09|641.46|638.82|642.73|640.09|641.46|638.82|0
1646124020000|2022-03-01 08:40:20|641.57|638.93|640.18|637.54|641.57|638.93|640.18|637.54|0
1646124030000|2022-03-01 08:40:30|640.41|637.77|639.71|637.07|640.41|637.77|639.71|637.07|0
1646124040000|2022-03-01 08:40:40|639.37|636.73|639.71|637.07|639.71|637.07|639.37|636.73|0
1646124050000|2022-03-01 08:40:50|639.94|637.3|640.76|638.12|640.76|638.12|639.94|637.3|0
1646124060000|2022-03-01 08:41:00|641.46|638.82|641.1|638.46|641.46|638.82|641.1|638.46|0
1646124070000|2022-03-01 08:41:10|641.34|638.7|642.03|639.39|642.03|639.39|641.34|638.7|0
1646124080000|2022-03-01 08:41:20|641.8|639.16|641.69|639.05|642.03|639.39|641.46|638.82|0
1646124090000|2022-03-01 08:41:30|641.1|638.46|641.46|638.82|641.46|638.82|641.1|638.46|0
1646124100000|2022-03-01 08:41:40|641.34|638.7|642.26|639.62|642.26|639.62|641.22|638.58|0
1646124110000|2022-03-01 08:41:50|642.03|639.39|643.78|641.14|644.01|641.37|642.03|639.39|0
1646124120000|2022-03-01 08:42:00|642.96|640.32|642.73|640.09|643.19|640.55|642.73|640.09|0
1646124130000|2022-03-01 08:42:10|643.66|641.02|643.19|640.55|643.66|641.02|643.19|640.55|0
1646124140000|2022-03-01 08:42:20|643.89|641.25|644.12|641.48|644.71|642.07|643.89|641.25|0
1646124150000|2022-03-01 08:42:30|644.24|641.6|644.59|641.95|644.59|641.95|644.24|641.6|0
1646124160000|2022-03-01 08:42:40|644.82|642.18|643.78|641.14|644.82|642.18|643.78|641.14|0
1646124170000|2022-03-01 08:42:50|644.24|641.6|644.01|641.37|644.24|641.6|644.01|641.37|0
1646124180000|2022-03-01 08:43:00|643.89|641.25|644.24|641.6|644.24|641.6|643.89|641.25|0
1646124190000|2022-03-01 08:43:10|644.36|641.72|643.55|640.91|644.36|641.72|643.55|640.91|0
1646124200000|2022-03-01 08:43:20|643.66|641.02|643.19|640.55|643.66|641.02|643.19|640.55|0
1646124210000|2022-03-01 08:43:30|643.66|641.02|644.01|641.37|644.01|641.37|643.66|641.02|0
1646124220000|2022-03-01 08:43:40|643.66|641.02|644.12|641.48|644.12|641.48|642.96|640.32|0
1646124230000|2022-03-01 08:43:50|644.36|641.72|644.82|642.18|644.82|642.18|644.36|641.72|0
1646124240000|2022-03-01 08:44:00|644.71|642.07|645.75|643.11|645.75|643.11|644.71|642.07|0
1646124250000|2022-03-01 08:44:10|645.52|642.88|645.17|642.53|645.52|642.88|645.05|642.41|0
1646124260000|2022-03-01 08:44:20|645.52|642.88|644.36|641.72|645.52|642.88|644.36|641.72|0
1646124270000|2022-03-01 08:44:30|644.12|641.48|644.36|641.72|644.59|641.95|644.12|641.48|0
1646124280000|2022-03-01 08:44:40|643.89|641.25|644.12|641.48|644.24|641.6|643.89|641.25|0
1646124290000|2022-03-01 08:44:50|644.36|641.72|644.48|641.84|644.71|642.07|644.36|641.72|0
1646124300000|2022-03-01 08:45:00|644.71|642.07|645.05|642.41|645.05|642.41|644.71|642.07|0
1646124310000|2022-03-01 08:45:10|645.52|642.88|644.36|641.72|645.52|642.88|644.36|641.72|0
1646124320000|2022-03-01 08:45:20|644.48|641.84|643.89|641.25|644.48|641.84|643.89|641.25|0
1646124330000|2022-03-01 08:45:30|644.12|641.48|644.12|641.48|644.12|641.48|643.66|641.02|0
1646124340000|2022-03-01 08:45:40|644.01|641.37|644.12|641.48|644.35|641.71|644.01|641.37|0
1646124350000|2022-03-01 08:45:50|644.35|641.71|643.55|640.91|644.35|641.71|643.55|640.91|0
1646124360000|2022-03-01 08:46:00|643.66|641.02|643.55|640.91|643.66|641.02|643.55|640.91|0
1646124370000|2022-03-01 08:46:10|643.43|640.79|644.35|641.71|644.35|641.71|643.43|640.79|0
1646124380000|2022-03-01 08:46:20|644.12|641.48|643.08|640.44|644.12|641.48|643.08|640.44|0
1646124390000|2022-03-01 08:46:30|642.96|640.32|643.89|641.25|643.89|641.25|642.96|640.32|0
1646124400000|2022-03-01 08:46:40|644.35|641.71|643.31|640.67|644.35|641.71|643.31|640.67|0
1646124410000|2022-03-01 08:46:50|642.5|639.86|643.43|640.79|643.43|640.79|642.38|639.74|0
1646124420000|2022-03-01 08:47:00|643.31|640.67|643.43|640.79|643.43|640.79|642.73|640.09|0
1646124430000|2022-03-01 08:47:10|643.66|641.02|644.35|641.71|644.59|641.95|643.66|641.02|0
1646124440000|2022-03-01 08:47:20|645.17|642.53|645.28|642.64|645.28|642.64|645.05|642.41|0
1646124450000|2022-03-01 08:47:30|645.52|642.88|646.68|644.04|646.68|644.04|645.52|642.88|0
1646124460000|2022-03-01 08:47:40|646.45|643.81|645.75|643.11|646.45|643.81|645.75|643.11|0
1646124470000|2022-03-01 08:47:50|644.94|642.3|645.05|642.41|645.05|642.41|644.94|642.3|0
1646124480000|2022-03-01 08:48:00|645.28|642.64|645.75|643.11|645.98|643.34|645.28|642.64|0
1646124490000|2022-03-01 08:48:10|646.1|643.46|646.45|643.81|646.45|643.81|646.1|643.46|0
1646124500000|2022-03-01 08:48:20|646.21|643.57|648.43|645.79|648.43|645.79|646.21|643.57|0
1646124510000|2022-03-01 08:48:30|648.31|645.67|649.94|647.3|649.94|647.3|648.31|645.67|0
1646124520000|2022-03-01 08:48:40|649.71|647.07|649.13|646.49|649.71|647.07|648.9|646.26|0
1646124530000|2022-03-01 08:48:50|648.43|645.79|648.31|645.67|648.77|646.13|648.31|645.67|0
1646124540000|2022-03-01 08:49:00|649.01|646.37|648.31|645.67|649.01|646.37|648.31|645.67|0
1646124550000|2022-03-01 08:49:10|648.08|645.44|648.31|645.67|648.31|645.67|648.08|645.44|0
1646124560000|2022-03-01 08:49:20|649.94|647.3|649.47|646.83|649.94|647.3|649.47|646.83|0
1646124570000|2022-03-01 08:49:30|649.71|647.07|649.94|647.3|649.94|647.3|649.71|647.07|0
1646124580000|2022-03-01 08:49:40|649.71|647.07|651.34|648.7|651.34|648.7|649.71|647.07|0
1646124590000|2022-03-01 08:49:50|651.1|648.46|651.1|648.46|651.1|648.46|650.64|648|0
1646124600000|2022-03-01 08:50:00|650.87|648.23|650.53|647.89|650.87|648.23|650.29|647.65|0
1646124610000|2022-03-01 08:50:10|650.06|647.42|651.34|648.7|651.34|648.7|650.06|647.42|0
1646124620000|2022-03-01 08:50:20|651.23|648.59|651.34|648.7|652.27|649.63|651.23|648.59|0
1646124630000|2022-03-01 08:50:30|651.1|648.46|652.27|649.63|652.27|649.63|651.1|648.46|0
1646124640000|2022-03-01 08:50:40|651.92|649.28|652.27|649.63|652.27|649.63|651.8|649.16|0
1646124650000|2022-03-01 08:50:50|652.16|649.52|651.8|649.16|652.16|649.52|651.8|649.16|0
1646124660000|2022-03-01 08:51:00|651.57|648.93|651.34|648.7|651.57|648.93|651.34|648.7|0
1646124670000|2022-03-01 08:51:10|652.04|649.4|651.57|648.93|652.04|649.4|651.57|648.93|0
1646124680000|2022-03-01 08:51:20|651.34|648.7|650.87|648.23|651.34|648.7|650.53|647.89|0
1646124690000|2022-03-01 08:51:30|651.34|648.7|650.87|648.23|651.34|648.7|650.87|648.23|0
1646124700000|2022-03-01 08:51:40|651.1|648.46|650.87|648.23|651.1|648.46|650.53|647.89|0
1646124710000|2022-03-01 08:51:50|650.64|648|650.48|647.84|650.64|648|650.37|647.73|0
1646124720000|2022-03-01 08:52:00|650.95|648.31|651.49|648.85|651.49|648.85|650.95|648.31|0
1646124730000|2022-03-01 08:52:10|651.38|648.74|651.72|649.08|652.42|649.78|651.38|648.74|0
1646124740000|2022-03-01 08:52:20|651.49|648.85|652.54|649.9|652.54|649.9|651.49|648.85|0
1646124750000|2022-03-01 08:52:30|652.42|649.78|652.65|650.01|652.65|650.01|652.42|649.78|0
1646124760000|2022-03-01 08:52:40|652.42|649.78|652.42|649.78|652.42|649.78|652.31|649.67|0
1646124770000|2022-03-01 08:52:50|653.35|650.71|654.05|651.41|654.29|651.65|653.35|650.71|0
1646124780000|2022-03-01 08:53:00|653.82|651.18|654.17|651.53|654.17|651.53|653.82|651.18|0
1646124790000|2022-03-01 08:53:10|654.52|651.88|655.45|652.81|655.45|652.81|654.52|651.88|0
1646124800000|2022-03-01 08:53:20|655.34|652.7|656.15|653.51|656.38|653.74|655.34|652.7|0
1646124810000|2022-03-01 08:53:30|656.38|653.74|654.29|651.65|656.38|653.74|654.29|651.65|0
1646124820000|2022-03-01 08:53:40|654.05|651.41|653.35|650.71|654.05|651.41|653.12|650.48|0
1646124830000|2022-03-01 08:53:50|654.17|651.53|654.29|651.65|654.29|651.65|654.17|651.53|0
1646124840000|2022-03-01 08:54:00|654.05|651.41|653.82|651.18|654.05|651.41|653.71|651.07|0
1646124850000|2022-03-01 08:54:10|654.05|651.41|654.05|651.41|654.29|651.65|654.05|651.41|0
1646124860000|2022-03-01 08:54:20|654.29|651.65|654.17|651.53|654.41|651.77|654.17|651.53|0
1646124870000|2022-03-01 08:54:30|654.05|651.41|654.05|651.41|654.52|651.88|654.05|651.41|0
1646124880000|2022-03-01 08:54:40|653.35|650.71|653.12|650.48|653.59|650.95|653.12|650.48|0
1646124890000|2022-03-01 08:54:50|653.24|650.6|653.12|650.48|653.35|650.71|653.12|650.48|0
1646124900000|2022-03-01 08:55:00|653.82|651.18|654.05|651.41|654.41|651.77|653.82|651.18|0
1646124910000|2022-03-01 08:55:10|653.59|650.95|652.42|649.78|653.59|650.95|652.42|649.78|0
1646124920000|2022-03-01 08:55:20|651.72|649.08|651.95|649.31|651.95|649.31|651.72|649.08|0
1646124930000|2022-03-01 08:55:30|652.19|649.55|651.72|649.08|652.19|649.55|651.72|649.08|0
1646124940000|2022-03-01 08:55:40|651.84|649.2|652.19|649.55|652.19|649.55|651.84|649.2|0
1646124950000|2022-03-01 08:55:50|651.95|649.31|651.72|649.08|651.95|649.31|651.72|649.08|0
1646124960000|2022-03-01 08:56:00|651.95|649.31|651.95|649.31|652.42|649.78|651.95|649.31|0
1646124970000|2022-03-01 08:56:10|652.08|649.44|652.19|649.55|652.19|649.55|651.84|649.2|0
1646124980000|2022-03-01 08:56:20|651.95|649.31|652.65|650.01|652.65|650.01|651.95|649.31|0
1646124990000|2022-03-01 08:56:30|652.42|649.78|653.59|650.95|654.52|651.88|652.42|649.78|0
1646125000000|2022-03-01 08:56:40|654.05|651.41|654.28|651.64|654.28|651.64|654.05|651.41|0
1646125010000|2022-03-01 08:56:50|654.52|651.88|654.52|651.88|654.52|651.88|654.41|651.77|0
1646125020000|2022-03-01 08:57:00|654.28|651.64|654.28|651.64|654.28|651.64|653.82|651.18|0
1646125030000|2022-03-01 08:57:10|654.75|652.11|654.64|652|654.87|652.23|654.52|651.88|0
1646125040000|2022-03-01 08:57:20|653.82|651.18|653.12|650.48|653.82|651.18|653.12|650.48|0
1646125050000|2022-03-01 08:57:30|652.89|650.25|652.65|650.01|653.12|650.48|652.65|650.01|0
1646125060000|2022-03-01 08:57:40|652.42|649.78|652.42|649.78|652.42|649.78|652.31|649.67|0
1646125070000|2022-03-01 08:57:50|652.19|649.55|651.95|649.31|652.19|649.55|651.72|649.08|0
1646125080000|2022-03-01 08:58:00|651.72|649.08|651.02|648.38|651.72|649.08|651.02|648.38|0
1646125090000|2022-03-01 08:58:10|650.44|647.8|650.56|647.92|650.56|647.92|650.44|647.8|0
1646125100000|2022-03-01 08:58:20|650.09|647.45|650.09|647.45|650.09|647.45|650.09|647.45|0
1646125110000|2022-03-01 08:58:30|649.98|647.34|650.68|648.04|650.68|648.04|649.98|647.34|0
1646125120000|2022-03-01 08:58:40|651.02|648.38|650.56|647.92|651.02|648.38|650.56|647.92|0
1646125130000|2022-03-01 08:58:50|650.79|648.15|651.14|648.5|651.14|648.5|650.56|647.92|0
1646125140000|2022-03-01 08:59:00|650.21|647.57|650.09|647.45|650.21|647.57|649.98|647.34|0
1646125150000|2022-03-01 08:59:10|649.86|647.22|649.51|646.87|649.86|647.22|649.51|646.87|0
1646125160000|2022-03-01 08:59:20|649.39|646.75|649.39|646.75|649.39|646.75|649.16|646.52|0
1646125170000|2022-03-01 08:59:30|649.62|646.98|649.16|646.52|649.62|646.98|649.16|646.52|0
1646125180000|2022-03-01 08:59:40|649.62|646.98|650.21|647.57|650.21|647.57|649.62|646.98|0
1646125190000|2022-03-01 08:59:50|649.86|647.22|650.09|647.45|650.09|647.45|649.86|647.22|0
1646125200000|2022-03-01 09:00:00|650.56|647.92|650.44|647.8|650.68|648.04|650.44|647.8|0
1646125210000|2022-03-01 09:00:10|650.09|647.45|649.51|646.87|650.09|647.45|649.51|646.87|0
1646125220000|2022-03-01 09:00:20|649.16|646.52|649.86|647.22|650.09|647.45|648.93|646.29|0
1646125230000|2022-03-01 09:00:30|650.09|647.45|649.75|647.11|650.09|647.45|649.75|647.11|0
1646125240000|2022-03-01 09:00:40|650.09|647.45|649.51|646.87|650.09|647.45|649.51|646.87|0
1646125250000|2022-03-01 09:00:50|649.75|647.11|648.93|646.29|649.75|647.11|648.93|646.29|0
1646125260000|2022-03-01 09:01:00|649.05|646.41|649.16|646.52|649.16|646.52|648.93|646.29|0
1646125270000|2022-03-01 09:01:10|648.93|646.29|649.62|646.98|649.62|646.98|648.69|646.05|0
1646125280000|2022-03-01 09:01:20|649.39|646.75|649.28|646.64|649.39|646.75|649.28|646.64|0
1646125290000|2022-03-01 09:01:30|649.39|646.75|648.93|646.29|649.39|646.75|648.93|646.29|0
1646125300000|2022-03-01 09:01:40|648.81|646.17|651.72|649.08|651.72|649.08|648.81|646.17|0
1646125310000|2022-03-01 09:01:50|651.49|648.85|650.68|648.04|651.49|648.85|650.68|648.04|0
1646125320000|2022-03-01 09:02:00|651.72|649.08|649.98|647.34|651.72|649.08|649.86|647.22|0
1646125330000|2022-03-01 09:02:10|650.21|647.57|649.16|646.52|650.21|647.57|649.16|646.52|0
1646125340000|2022-03-01 09:02:20|648.93|646.29|647.76|645.12|648.93|646.29|647.76|645.12|0
1646125350000|2022-03-01 09:02:30|647.53|644.89|647.19|644.55|647.53|644.89|647.19|644.55|0
1646125360000|2022-03-01 09:02:40|648|645.36|648.46|645.82|648.46|645.82|648|645.36|0
1646125370000|2022-03-01 09:02:50|648.12|645.48|648.93|646.29|648.93|646.29|648.12|645.48|0
1646125380000|2022-03-01 09:03:00|649.16|646.52|648.46|645.82|649.62|646.98|648.46|645.82|0
1646125390000|2022-03-01 09:03:10|648.23|645.59|648.69|646.05|648.93|646.29|648.23|645.59|0
1646125400000|2022-03-01 09:03:20|648.46|645.82|648.69|646.05|648.69|646.05|648.23|645.59|0
1646125410000|2022-03-01 09:03:30|648.93|646.29|649.16|646.52|649.16|646.52|648.93|646.29|0
1646125420000|2022-03-01 09:03:40|649.05|646.41|649.16|646.52|649.16|646.52|648.93|646.29|0
1646125430000|2022-03-01 09:03:50|649.05|646.41|648.93|646.29|649.05|646.41|648.69|646.05|0
1646125440000|2022-03-01 09:04:00|649.16|646.52|648.46|645.82|649.39|646.75|648.46|645.82|0
1646125450000|2022-03-01 09:04:10|648|645.36|649.16|646.52|649.16|646.52|647.76|645.12|0
1646125460000|2022-03-01 09:04:20|649.39|646.75|648.81|646.17|649.39|646.75|648.81|646.17|0
1646125470000|2022-03-01 09:04:30|648.93|646.29|649.16|646.52|649.16|646.52|648.69|646.05|0
1646125480000|2022-03-01 09:04:40|648.93|646.29|648.93|646.29|649.28|646.64|648.69|646.05|0
1646125490000|2022-03-01 09:04:50|648.69|646.05|648.69|646.05|648.93|646.29|648.69|646.05|0
1646125500000|2022-03-01 09:05:00|648.35|645.71|648.46|645.82|648.46|645.82|648.23|645.59|0
1646125510000|2022-03-01 09:05:10|648.58|645.94|648.58|645.94|648.58|645.94|648.46|645.82|0
1646125520000|2022-03-01 09:05:20|648.93|646.29|648.23|645.59|648.93|646.29|648.23|645.59|0
1646125530000|2022-03-01 09:05:30|648.46|645.82|648.23|645.59|648.46|645.82|648.23|645.59|0
1646125540000|2022-03-01 09:05:40|648.46|645.82|649.05|646.41|649.05|646.41|648.46|645.82|0
1646125550000|2022-03-01 09:05:50|648.69|646.05|649.62|646.98|649.62|646.98|648.69|646.05|0
1646125560000|2022-03-01 09:06:00|649.86|647.22|650.09|647.45|650.09|647.45|649.62|646.98|0
1646125570000|2022-03-01 09:06:10|650.32|647.68|651.02|648.38|651.02|648.38|650.32|647.68|0
1646125580000|2022-03-01 09:06:20|651.61|648.97|652.65|650.01|652.65|650.01|651.61|648.97|0
1646125590000|2022-03-01 09:06:30|653.35|650.71|653.35|650.71|653.35|650.71|652.65|650.01|0
1646125600000|2022-03-01 09:06:40|654.28|651.64|653.58|650.94|654.28|651.64|653.58|650.94|0
1646125610000|2022-03-01 09:06:50|653.82|651.18|654.05|651.41|654.05|651.41|653.47|650.83|0
1646125620000|2022-03-01 09:07:00|653.94|651.3|653.01|650.37|653.94|651.3|652.77|650.13|0
1646125630000|2022-03-01 09:07:10|653.24|650.6|654.17|651.53|654.28|651.64|653.24|650.6|0
1646125640000|2022-03-01 09:07:20|654.28|651.64|654.52|651.88|654.75|652.11|654.28|651.64|0
1646125650000|2022-03-01 09:07:30|654.64|652|654.64|652|655.22|652.58|654.52|651.88|0
1646125660000|2022-03-01 09:07:40|654.75|652.11|653.7|651.06|654.75|652.11|653.35|650.71|0
1646125670000|2022-03-01 09:07:50|653.01|650.37|653.35|650.71|653.35|650.71|653.01|650.37|0
1646125680000|2022-03-01 09:08:00|652.65|650.01|653.24|650.6|653.24|650.6|652.65|650.01|0
1646125690000|2022-03-01 09:08:10|653.35|650.71|654.28|651.64|654.28|651.64|653.12|650.48|0
1646125700000|2022-03-01 09:08:20|655.45|652.81|656.27|653.63|656.27|653.63|655.45|652.81|0
1646125710000|2022-03-01 09:08:30|656.5|653.86|656.97|654.33|656.97|654.33|656.5|653.86|0
1646125720000|2022-03-01 09:08:40|657.32|654.68|658.02|655.38|658.02|655.38|657.32|654.68|0
1646125730000|2022-03-01 09:08:50|658.25|655.61|658.84|656.2|658.84|656.2|658.25|655.61|0
1646125740000|2022-03-01 09:09:00|660.12|657.48|658.25|655.61|660.12|657.48|658.25|655.61|0
1646125750000|2022-03-01 09:09:10|657.32|654.68|658.25|655.61|658.37|655.73|657.32|654.68|0
1646125760000|2022-03-01 09:09:20|656.85|654.21|657.9|655.26|657.9|655.26|656.85|654.21|0
1646125770000|2022-03-01 09:09:30|657.78|655.14|657.55|654.91|658.02|655.38|657.08|654.44|0
1646125780000|2022-03-01 09:09:40|657.9|655.26|657.08|654.44|658.02|655.38|657.08|654.44|0
1646125790000|2022-03-01 09:09:50|657.32|654.68|657.32|654.68|657.78|655.14|657.32|654.68|0
1646125800000|2022-03-01 09:10:00|657.08|654.44|657.55|654.91|657.55|654.91|657.08|654.44|0
1646125810000|2022-03-01 09:10:10|657.78|655.14|657.78|655.14|658.25|655.61|657.78|655.14|0
1646125820000|2022-03-01 09:10:20|658.25|655.61|658.02|655.38|658.25|655.61|657.78|655.14|0
1646125830000|2022-03-01 09:10:30|657.9|655.26|658.25|655.61|658.25|655.61|657.78|655.14|0
1646125840000|2022-03-01 09:10:40|658.37|655.73|658.25|655.61|658.48|655.84|658.25|655.61|0
1646125850000|2022-03-01 09:10:50|658.72|656.08|659.42|656.78|659.42|656.78|658.72|656.08|0
1646125860000|2022-03-01 09:11:00|659.18|656.54|658.25|655.61|659.18|656.54|658.25|655.61|0
1646125870000|2022-03-01 09:11:10|658.48|655.84|657.32|654.68|658.48|655.84|657.32|654.68|0
1646125880000|2022-03-01 09:11:20|657.78|655.14|657.55|654.91|657.78|655.14|657.55|654.91|0
1646125890000|2022-03-01 09:11:30|658.02|655.38|657.67|655.03|658.02|655.38|657.32|654.68|0
1646125900000|2022-03-01 09:11:40|657.55|654.91|657.44|654.8|657.55|654.91|657.44|654.8|0
1646125910000|2022-03-01 09:11:50|657.55|654.91|657.78|655.14|658.02|655.38|657.55|654.91|0
1646125920000|2022-03-01 09:12:00|658.02|655.38|658.95|656.31|658.95|656.31|658.02|655.38|0
1646125930000|2022-03-01 09:12:10|658.72|656.08|658.25|655.61|658.72|656.08|658.25|655.61|0
1646125940000|2022-03-01 09:12:20|658.48|655.84|658.6|655.96|658.6|655.96|658.37|655.73|0
1646125950000|2022-03-01 09:12:30|658.72|656.08|659.31|656.67|659.42|656.78|658.72|656.08|0
1646125960000|2022-03-01 09:12:40|659.42|656.78|659.65|657.01|659.65|657.01|659.42|656.78|0
1646125970000|2022-03-01 09:12:50|659.18|656.54|658.95|656.31|659.31|656.67|658.95|656.31|0
1646125980000|2022-03-01 09:13:00|659.18|656.54|657.32|654.68|659.18|656.54|657.32|654.68|0
1646125990000|2022-03-01 09:13:10|657.9|655.26|659.18|656.54|659.18|656.54|657.9|655.26|0
1646126000000|2022-03-01 09:13:20|658.95|656.31|659.18|656.54|659.42|656.78|658.95|656.31|0
1646126010000|2022-03-01 09:13:30|658.95|656.31|659.65|657.01|659.88|657.24|658.95|656.31|0
1646126020000|2022-03-01 09:13:40|660.01|657.37|659.65|657.01|660.01|657.37|659.65|657.01|0
1646126030000|2022-03-01 09:13:50|659.88|657.24|660.94|658.3|661.05|658.41|659.88|657.24|0
1646126040000|2022-03-01 09:14:00|660.82|658.18|659.77|657.13|660.82|658.18|659.54|656.9|0
1646126050000|2022-03-01 09:14:10|659.88|657.24|660.82|658.18|660.82|658.18|659.88|657.24|0
1646126060000|2022-03-01 09:14:20|660.59|657.95|659.88|657.24|660.82|658.18|659.88|657.24|0
1646126070000|2022-03-01 09:14:30|659.65|657.01|660.59|657.95|660.59|657.95|659.65|657.01|0
1646126080000|2022-03-01 09:14:40|660.82|658.18|660.12|657.48|660.82|658.18|660.12|657.48|0
1646126090000|2022-03-01 09:14:50|660.35|657.71|660.35|657.71|660.59|657.95|660.35|657.71|0
1646126100000|2022-03-01 09:15:00|660.59|657.95|659.65|657.01|661.29|658.65|659.65|657.01|0
1646126110000|2022-03-01 09:15:10|659.18|656.54|659.07|656.43|659.18|656.54|659.07|656.43|0
1646126120000|2022-03-01 09:15:20|658.84|656.2|658.25|655.61|658.84|656.2|658.25|655.61|0
1646126130000|2022-03-01 09:15:30|658.48|655.84|657.78|655.14|658.48|655.84|657.78|655.14|0
1646126140000|2022-03-01 09:15:40|658.02|655.38|658.72|656.08|658.72|656.08|658.02|655.38|0
1646126150000|2022-03-01 09:15:50|658.6|655.96|658.72|656.08|658.72|656.08|658.48|655.84|0
1646126160000|2022-03-01 09:16:00|657.55|654.91|657.78|655.14|657.78|655.14|657.55|654.91|0
1646126170000|2022-03-01 09:16:10|658.02|655.38|657.9|655.26|658.02|655.38|657.78|655.14|0
1646126180000|2022-03-01 09:16:20|657.78|655.14|657.78|655.14|657.78|655.14|657.55|654.91|0
1646126190000|2022-03-01 09:16:30|658.02|655.38|657.78|655.14|658.48|655.84|657.78|655.14|0
1646126200000|2022-03-01 09:16:40|657.55|654.91|657.31|654.67|657.55|654.91|657.31|654.67|0
1646126210000|2022-03-01 09:16:50|657.44|654.8|657.31|654.67|657.44|654.8|657.08|654.44|0
1646126220000|2022-03-01 09:17:00|657.44|654.8|658.25|655.61|658.25|655.61|657.44|654.8|0
1646126240000|2022-03-01 09:17:20|657.78|655.14|657.9|655.26|658.02|655.38|657.78|655.14|0
1646126250000|2022-03-01 09:17:30|658.02|655.38|657.31|654.67|658.02|655.38|657.31|654.67|0
1646126260000|2022-03-01 09:17:40|657.44|654.8|657.08|654.44|657.44|654.8|656.85|654.21|0
1646126270000|2022-03-01 09:17:50|656.97|654.33|656.38|653.74|656.97|654.33|656.38|653.74|0
1646126280000|2022-03-01 09:18:00|657.31|654.67|657.9|655.26|657.9|655.26|657.31|654.67|0
1646126290000|2022-03-01 09:18:10|658.25|655.61|658.72|656.08|658.72|656.08|658.01|655.37|0
1646126300000|2022-03-01 09:18:20|659.07|656.43|659.65|657.01|659.65|657.01|659.07|656.43|0
1646126310000|2022-03-01 09:18:30|659.42|656.78|659.18|656.54|659.42|656.78|659.18|656.54|0
1646126320000|2022-03-01 09:18:40|659.65|657.01|660.12|657.48|660.12|657.48|659.42|656.78|0
1646126330000|2022-03-01 09:18:50|660.24|657.6|660.35|657.71|660.35|657.71|659.88|657.24|0
1646126340000|2022-03-01 09:19:00|660.47|657.83|660.35|657.71|660.47|657.83|660.24|657.6|0
1646126350000|2022-03-01 09:19:10|660.82|658.18|660.82|658.18|660.82|658.18|660.35|657.71|0
1646126360000|2022-03-01 09:19:20|660.71|658.07|660.12|657.48|660.71|658.07|660.12|657.48|0
1646126370000|2022-03-01 09:19:30|660.35|657.71|660.82|658.18|660.82|658.18|660.35|657.71|0
1646126380000|2022-03-01 09:19:40|661.05|658.41|660.58|657.94|661.05|658.41|660.58|657.94|0
1646126390000|2022-03-01 09:19:50|660.35|657.71|659.88|657.24|660.58|657.94|659.88|657.24|0
1646126400000|2022-03-01 09:20:00|660.12|657.48|660.35|657.71|660.35|657.71|659.88|657.24|0
1646126410000|2022-03-01 09:20:10|660.58|657.94|660.12|657.48|660.58|657.94|660.12|657.48|0
1646126420000|2022-03-01 09:20:20|660|657.36|660.12|657.48|660.35|657.71|660|657.36|0
1646126430000|2022-03-01 09:20:30|660.58|657.94|661.99|659.35|661.99|659.35|660.58|657.94|0
1646126440000|2022-03-01 09:20:40|662.22|659.58|661.99|659.35|662.22|659.58|661.88|659.24|0
1646126450000|2022-03-01 09:20:50|662.22|659.58|660.12|657.48|662.69|660.05|659.88|657.24|0
1646126460000|2022-03-01 09:21:00|659.88|657.24|659.88|657.24|659.88|657.24|659.88|657.24|0
1646126470000|2022-03-01 09:21:10|659.42|656.78|659.42|656.78|659.42|656.78|659.18|656.54|0
1646126480000|2022-03-01 09:21:20|658.95|656.31|658.95|656.31|658.95|656.31|658.25|655.61|0
1646126490000|2022-03-01 09:21:30|658.72|656.08|658.84|656.2|658.84|656.2|658.6|655.96|0
1646126500000|2022-03-01 09:21:40|659.18|656.54|660|657.36|660|657.36|659.18|656.54|0
1646126510000|2022-03-01 09:21:50|661.29|658.65|661.87|659.23|661.87|659.23|661.05|658.41|0
1646126520000|2022-03-01 09:22:00|661.75|659.11|661.75|659.11|661.75|659.11|661.75|659.11|0
1646126530000|2022-03-01 09:22:10|661.99|659.35|662.45|659.81|662.45|659.81|661.99|659.35|0
1646126540000|2022-03-01 09:22:20|662.81|660.17|664.09|661.45|664.09|661.45|662.81|660.17|0
1646126550000|2022-03-01 09:22:30|664.68|662.04|664.09|661.45|664.68|662.04|663.98|661.34|0
1646126560000|2022-03-01 09:22:40|664.56|661.92|663.62|660.98|664.56|661.92|663.16|660.52|0
1646126570000|2022-03-01 09:22:50|663.39|660.75|664.09|661.45|664.09|661.45|663.39|660.75|0
1646126580000|2022-03-01 09:23:00|664.56|661.92|664.09|661.45|664.56|661.92|664.09|661.45|0
1646126590000|2022-03-01 09:23:10|663.98|661.34|664.45|661.81|665.03|662.39|663.98|661.34|0
1646126600000|2022-03-01 09:23:20|664.33|661.69|663.62|660.98|664.33|661.69|663.62|660.98|0
1646126610000|2022-03-01 09:23:30|663.39|660.75|663.16|660.52|663.39|660.75|662.92|660.28|0
1646126620000|2022-03-01 09:23:40|662.92|660.28|663.86|661.22|663.86|661.22|662.92|660.28|0
1646126630000|2022-03-01 09:23:50|664.09|661.45|664.09|661.45|664.09|661.45|664.09|661.45|0
1646126640000|2022-03-01 09:24:00|664.56|661.92|664.33|661.69|664.56|661.92|663.86|661.22|0
1646126650000|2022-03-01 09:24:10|664.56|661.92|665.03|662.39|665.03|662.39|664.56|661.92|0
1646126660000|2022-03-01 09:24:20|665.15|662.51|664.45|661.81|665.26|662.62|664.45|661.81|0
1646126670000|2022-03-01 09:24:30|664.56|661.92|664.33|661.69|664.68|662.04|664.33|661.69|0
1646126680000|2022-03-01 09:24:40|665.5|662.86|665.26|662.62|665.5|662.86|665.15|662.51|0
1646126690000|2022-03-01 09:24:50|665.62|662.98|663.86|661.22|665.62|662.98|663.86|661.22|0
1646126700000|2022-03-01 09:25:00|664.56|661.92|663.75|661.11|664.56|661.92|663.75|661.11|0
1646126710000|2022-03-01 09:25:10|663.62|660.98|664.33|661.69|665.03|662.39|663.62|660.98|0
1646126720000|2022-03-01 09:25:20|665.26|662.62|665.97|663.33|666.43|663.79|665.26|662.62|0
1646126730000|2022-03-01 09:25:30|665.26|662.62|666.2|663.56|666.2|663.56|665.26|662.62|0
1646126740000|2022-03-01 09:25:40|666.43|663.79|666.67|664.03|666.67|664.03|666.43|663.79|0
1646126750000|2022-03-01 09:25:50|666.43|663.79|666.32|663.68|666.67|664.03|666.32|663.68|0
1646126760000|2022-03-01 09:26:00|666.2|663.56|665.26|662.62|666.2|663.56|664.92|662.28|0
1646126770000|2022-03-01 09:26:10|666.9|664.26|666.56|663.92|666.9|664.26|666.43|663.79|0
1646126780000|2022-03-01 09:26:20|666.32|663.68|666.43|663.79|666.43|663.79|666.32|663.68|0
1646126790000|2022-03-01 09:26:30|667.37|664.73|667.6|664.96|667.73|665.09|667.37|664.73|0
1646126800000|2022-03-01 09:26:40|667.02|664.38|666.43|663.79|667.02|664.38|666.43|663.79|0
1646126810000|2022-03-01 09:26:50|666.67|664.03|668.07|665.43|668.07|665.43|666.67|664.03|0
1646126820000|2022-03-01 09:27:00|668.31|665.67|667.96|665.32|668.31|665.67|667.96|665.32|0
1646126830000|2022-03-01 09:27:10|667.49|664.85|667.6|664.96|667.6|664.96|666.2|663.56|0
1646126840000|2022-03-01 09:27:20|667.49|664.85|667.6|664.96|667.6|664.96|667.49|664.85|0
1646126850000|2022-03-01 09:27:30|667.49|664.85|668.54|665.9|668.54|665.9|667.49|664.85|0
1646126860000|2022-03-01 09:27:40|668.31|665.67|667.62|664.98|668.31|665.67|667.62|664.98|0
1646126870000|2022-03-01 09:27:50|669.04|666.4|668.8|666.16|669.04|666.4|668.8|666.16|0
1646126880000|2022-03-01 09:28:00|668.92|666.28|668.57|665.93|668.92|666.28|668.57|665.93|0
1646126890000|2022-03-01 09:28:10|668.46|665.82|668.46|665.82|668.69|666.05|668.46|665.82|0
1646126900000|2022-03-01 09:28:20|668.1|665.46|669.5|666.86|669.5|666.86|668.1|665.46|0
1646126910000|2022-03-01 09:28:30|669.27|666.63|669.27|666.63|669.5|666.86|669.27|666.63|0
1646126920000|2022-03-01 09:28:40|669.5|666.86|669.5|666.86|669.5|666.86|669.5|666.86|0
1646126930000|2022-03-01 09:28:50|669.27|666.63|667.99|665.35|669.27|666.63|667.99|665.35|0
1646126940000|2022-03-01 09:29:00|668.34|665.7|667.99|665.35|668.46|665.82|667.99|665.35|0
1646126950000|2022-03-01 09:29:10|668.34|665.7|667.87|665.23|668.57|665.93|667.87|665.23|0
1646126960000|2022-03-01 09:29:20|668.69|666.05|668.34|665.7|668.69|666.05|668.34|665.7|0
1646126970000|2022-03-01 09:29:30|667.87|665.23|668.1|665.46|668.34|665.7|667.87|665.23|0
1646126980000|2022-03-01 09:29:40|667.87|665.23|667.76|665.12|667.87|665.23|667.76|665.12|0
1646126990000|2022-03-01 09:29:50|667.52|664.88|667.87|665.23|667.87|665.23|667.52|664.88|0
1646127000000|2022-03-01 09:30:00|668.34|665.7|668.57|665.93|668.57|665.93|668.34|665.7|0
1646127010000|2022-03-01 09:30:10|669.16|666.52|669.5|666.86|669.5|666.86|669.16|666.52|0
1646127030000|2022-03-01 09:30:30|669.27|666.63|669.5|666.86|669.5|666.86|669.27|666.63|0
1646127060000|2022-03-01 09:31:00|669.39|666.75|668.57|665.93|669.39|666.75|668.57|665.93|0
1646127070000|2022-03-01 09:31:10|669.34|666.7|669.21|666.57|669.34|666.7|668.88|666.24|0
1646127080000|2022-03-01 09:31:20|668.97|666.33|669.44|666.8|669.44|666.8|668.97|666.33|0
1646127090000|2022-03-01 09:31:30|669.21|666.57|669.21|666.57|669.21|666.57|669.21|666.57|0
1646127100000|2022-03-01 09:31:40|669.44|666.8|669.44|666.8|669.44|666.8|669.44|666.8|0
1646127110000|2022-03-01 09:31:50|669.33|666.69|668.4|665.76|669.33|666.69|668.4|665.76|0
1646127120000|2022-03-01 09:32:00|668.74|666.1|668.27|665.63|668.74|666.1|667.81|665.17|0
1646127130000|2022-03-01 09:32:10|668.04|665.4|667.81|665.17|668.51|665.87|667.81|665.17|0
1646127140000|2022-03-01 09:32:20|668.51|665.87|667.81|665.17|668.51|665.87|667.81|665.17|0
1646127150000|2022-03-01 09:32:30|668.04|665.4|668.74|666.1|668.74|666.1|668.04|665.4|0
1646127160000|2022-03-01 09:32:40|668.27|665.63|668.51|665.87|668.63|665.99|668.27|665.63|0
1646127170000|2022-03-01 09:32:50|668.63|665.99|667.81|665.17|668.63|665.99|667.81|665.17|0
1646127180000|2022-03-01 09:33:00|667.11|664.47|666.17|663.53|667.11|664.47|666.17|663.53|0
1646127190000|2022-03-01 09:33:10|665.13|662.49|665.36|662.72|665.36|662.72|665.01|662.37|0
1646127200000|2022-03-01 09:33:20|666.17|663.53|666.41|663.77|666.41|663.77|666.17|663.53|0
1646127210000|2022-03-01 09:33:30|666.87|664.23|666.64|664|666.87|664.23|666.64|664|0
1646127220000|2022-03-01 09:33:40|666.41|663.77|666.64|664|666.64|664|666.41|663.77|0
1646127230000|2022-03-01 09:33:50|666.41|663.77|667.11|664.47|667.11|664.47|666.41|663.77|0
1646127240000|2022-03-01 09:34:00|666.87|664.23|667.11|664.47|667.11|664.47|666.64|664|0
1646127250000|2022-03-01 09:34:10|666.64|664|667.34|664.7|667.34|664.7|666.17|663.53|0
1646127260000|2022-03-01 09:34:20|666.64|664|666.41|663.77|666.64|664|666.17|663.53|0
1646127270000|2022-03-01 09:34:30|666.17|663.53|665.24|662.6|666.17|663.53|665.24|662.6|0
1646127280000|2022-03-01 09:34:40|665.47|662.83|666.64|664|666.64|664|665.47|662.83|0
1646127290000|2022-03-01 09:34:50|666.87|664.23|666.41|663.77|666.87|664.23|666.41|663.77|0
1646127300000|2022-03-01 09:35:00|666.64|664|665.13|662.49|666.64|664|665.13|662.49|0
1646127310000|2022-03-01 09:35:10|665.24|662.6|665.47|662.83|665.71|663.07|665.24|662.6|0
1646127320000|2022-03-01 09:35:20|665.36|662.72|666.41|663.77|666.41|663.77|665.36|662.72|0
1646127330000|2022-03-01 09:35:30|666.17|663.53|666.17|663.53|666.17|663.53|666.17|663.53|0
1646127340000|2022-03-01 09:35:40|666.64|664|666.64|664|666.64|664|666.64|664|0
1646127350000|2022-03-01 09:35:50|666.87|664.23|666.87|664.23|666.87|664.23|666.87|664.23|0
1646127360000|2022-03-01 09:36:00|667.57|664.93|668.39|665.75|668.97|666.33|667.57|664.93|0
1646127370000|2022-03-01 09:36:10|669.44|666.8|669.44|666.8|669.44|666.8|669.44|666.8|0
1646127380000|2022-03-01 09:36:20|669.21|666.57|666.76|664.12|669.21|666.57|666.76|664.12|0
1646127390000|2022-03-01 09:36:30|666.87|664.23|669.44|666.8|669.44|666.8|666.87|664.23|0
1646127400000|2022-03-01 09:36:40|669.09|666.45|668.27|665.63|669.09|666.45|668.27|665.63|0
1646127410000|2022-03-01 09:36:50|668.74|666.1|668.39|665.75|668.74|666.1|668.04|665.4|0
1646127420000|2022-03-01 09:37:00|668.74|666.1|668.51|665.87|668.74|666.1|668.27|665.63|0
1646127430000|2022-03-01 09:37:10|668.63|665.99|668.97|666.33|668.97|666.33|668.63|665.99|0
1646127440000|2022-03-01 09:37:20|668.63|665.99|668.97|666.33|668.97|666.33|668.63|665.99|0
1646127450000|2022-03-01 09:37:30|668.74|666.1|669.44|666.8|669.44|666.8|668.74|666.1|0
1646127460000|2022-03-01 09:37:40|669.09|666.45|669.21|666.57|669.44|666.8|669.09|666.45|0
1646127470000|2022-03-01 09:37:50|668.74|666.1|668.51|665.87|668.74|666.1|668.51|665.87|0
1646127480000|2022-03-01 09:38:00|668.74|666.1|668.27|665.63|668.74|666.1|668.27|665.63|0
1646127490000|2022-03-01 09:38:10|668.97|666.33|669.21|666.57|669.44|666.8|668.97|666.33|0
1646127500000|2022-03-01 09:38:20|668.97|666.33|669.21|666.57|669.44|666.8|668.97|666.33|0
1646127510000|2022-03-01 09:38:30|668.74|666.1|669.21|666.57|669.21|666.57|668.51|665.87|0
1646127520000|2022-03-01 09:38:40|669.33|666.69|669.44|666.8|669.44|666.8|669.33|666.69|0
1646127540000|2022-03-01 09:39:00|669.09|666.45|668.74|666.1|669.09|666.45|668.51|665.87|0
1646127550000|2022-03-01 09:39:10|668.51|665.87|668.74|666.1|668.74|666.1|668.51|665.87|0
1646127560000|2022-03-01 09:39:20|668.51|665.87|668.39|665.75|668.74|666.1|668.27|665.63|0
1646127570000|2022-03-01 09:39:30|668.04|665.4|667.57|664.93|668.04|665.4|667.57|664.93|0
1646127580000|2022-03-01 09:39:40|667.81|665.17|668.04|665.4|668.04|665.4|667.34|664.7|0
1646127590000|2022-03-01 09:39:50|668.27|665.63|667.57|664.93|668.27|665.63|667.57|664.93|0
1646127600000|2022-03-01 09:40:00|666.29|663.65|666.87|664.23|667.11|664.47|666.29|663.65|0
1646127610000|2022-03-01 09:40:10|667.23|664.59|666.87|664.23|667.34|664.7|666.87|664.23|0
1646127620000|2022-03-01 09:40:20|667.11|664.47|668.51|665.87|668.51|665.87|667.11|664.47|0
1646127630000|2022-03-01 09:40:30|669.09|666.45|669.21|666.57|669.21|666.57|668.74|666.1|0
1646127640000|2022-03-01 09:40:40|669.44|666.8|669.33|666.69|669.44|666.8|669.33|666.69|0
1646127650000|2022-03-01 09:40:50|669.44|666.8|670.96|668.32|671.78|669.14|669.44|666.8|0
1646127660000|2022-03-01 09:41:00|671.31|668.67|671.54|668.9|671.54|668.9|670.84|668.2|0
1646127670000|2022-03-01 09:41:10|671.78|669.14|670.84|668.2|671.78|669.14|670.84|668.2|0
1646127680000|2022-03-01 09:41:20|668.51|665.87|669.44|666.8|669.44|666.8|668.16|665.52|0
1646127690000|2022-03-01 09:41:30|670.37|667.73|671.07|668.43|671.43|668.79|670.37|667.73|0
1646127700000|2022-03-01 09:41:40|670.84|668.2|669.44|666.8|670.84|668.2|669.44|666.8|0
1646127710000|2022-03-01 09:41:50|668.97|666.33|668.97|666.33|668.97|666.33|668.86|666.22|0
1646127720000|2022-03-01 09:42:00|669.67|667.03|669.44|666.8|669.79|667.15|669.44|666.8|0
1646127730000|2022-03-01 09:42:10|669.91|667.27|670.61|667.97|670.61|667.97|669.91|667.27|0
1646127740000|2022-03-01 09:42:20|670.84|668.2|670.84|668.2|671.07|668.43|670.84|668.2|0
1646127750000|2022-03-01 09:42:30|670.73|668.09|669.91|667.27|670.73|668.09|669.91|667.27|0
1646127760000|2022-03-01 09:42:40|670.5|667.86|671.54|668.9|671.54|668.9|670.5|667.86|0
1646127770000|2022-03-01 09:42:50|672.71|670.07|672.94|670.3|672.94|670.3|672.24|669.6|0
1646127780000|2022-03-01 09:43:00|673.18|670.54|672.01|669.37|673.18|670.54|672.01|669.37|0
1646127790000|2022-03-01 09:43:10|672.24|669.6|673.3|670.66|673.3|670.66|672.24|669.6|0
1646127800000|2022-03-01 09:43:20|672.94|670.3|673.41|670.77|673.41|670.77|672.94|670.3|0
1646127810000|2022-03-01 09:43:30|674.11|671.47|674.47|671.83|674.58|671.94|674.11|671.47|0
1646127820000|2022-03-01 09:43:40|673.88|671.24|673.88|671.24|673.88|671.24|673.65|671.01|0
1646127830000|2022-03-01 09:43:50|673.41|670.77|674.35|671.71|674.35|671.71|673.41|670.77|0
1646127840000|2022-03-01 09:44:00|673.88|671.24|673.88|671.24|673.88|671.24|673.41|670.77|0
1646127850000|2022-03-01 09:44:10|673.65|671.01|673.41|670.77|673.65|671.01|673.41|670.77|0
1646127860000|2022-03-01 09:44:20|674|671.36|673.18|670.54|674|671.36|673.18|670.54|0
1646127870000|2022-03-01 09:44:30|673.77|671.13|673.41|670.77|673.77|671.13|673.41|670.77|0
1646127880000|2022-03-01 09:44:40|672.83|670.19|672.71|670.07|672.94|670.3|672.71|670.07|0
1646127890000|2022-03-01 09:44:50|672.94|670.3|673.77|671.13|673.77|671.13|672.94|670.3|0
1646127900000|2022-03-01 09:45:00|673.88|671.24|672.94|670.3|673.88|671.24|672.94|670.3|0
1646127910000|2022-03-01 09:45:10|672.71|670.07|673.07|670.43|673.07|670.43|672.71|670.07|0
1646127920000|2022-03-01 09:45:20|672.94|670.3|673.88|671.24|673.88|671.24|672.94|670.3|0
1646127930000|2022-03-01 09:45:30|674.11|671.47|674.35|671.71|674.35|671.71|673.88|671.24|0
1646127940000|2022-03-01 09:45:40|674.11|671.47|673.88|671.24|674.11|671.47|673.88|671.24|0
1646127950000|2022-03-01 09:45:50|674.11|671.47|673.65|671.01|674.11|671.47|673.65|671.01|0
1646127960000|2022-03-01 09:46:00|674.11|671.47|674.11|671.47|674.11|671.47|673.88|671.24|0
1646127970000|2022-03-01 09:46:10|673.41|670.77|673.18|670.54|673.41|670.77|673.18|670.54|0
1646127980000|2022-03-01 09:46:20|672.71|670.07|672.48|669.84|672.71|670.07|672.48|669.84|0
1646127990000|2022-03-01 09:46:30|672.71|670.07|672.48|669.84|672.71|670.07|672.36|669.72|0
1646128000000|2022-03-01 09:46:40|672.24|669.6|672.48|669.84|672.48|669.84|672.24|669.6|0
1646128010000|2022-03-01 09:46:50|672.71|670.07|672.83|670.19|672.94|670.3|672.71|670.07|0
1646128020000|2022-03-01 09:47:00|672.36|669.72|671.54|668.9|672.36|669.72|671.31|668.67|0
1646128030000|2022-03-01 09:47:10|671.07|668.43|671.31|668.67|671.31|668.67|671.07|668.43|0
1646128040000|2022-03-01 09:47:20|671.07|668.43|670.37|667.73|671.07|668.43|670.37|667.73|0
1646128050000|2022-03-01 09:47:30|670.61|667.97|669.91|667.27|670.61|667.97|669.91|667.27|0
1646128060000|2022-03-01 09:47:40|670.14|667.5|670.26|667.62|670.37|667.73|670.14|667.5|0
1646128070000|2022-03-01 09:47:50|670.37|667.73|672.13|669.49|672.13|669.49|670.37|667.73|0
1646128080000|2022-03-01 09:48:00|672.01|669.37|671.77|669.13|672.13|669.49|671.77|669.13|0
1646128090000|2022-03-01 09:48:10|671.54|668.9|671.77|669.13|671.77|669.13|671.31|668.67|0
1646128100000|2022-03-01 09:48:20|671.54|668.9|671.77|669.13|671.77|669.13|671.54|668.9|0
1646128110000|2022-03-01 09:48:30|672.01|669.37|672.01|669.37|672.01|669.37|672.01|669.37|0
1646128120000|2022-03-01 09:48:40|671.77|669.13|671.54|668.9|671.77|669.13|671.31|668.67|0
1646128130000|2022-03-01 09:48:50|672.01|669.37|671.07|668.43|672.01|669.37|670.37|667.73|0
1646128140000|2022-03-01 09:49:00|670.37|667.73|670.14|667.5|670.84|668.2|670.14|667.5|0
1646128150000|2022-03-01 09:49:10|669.91|667.27|670.03|667.39|670.14|667.5|669.91|667.27|0
1646128160000|2022-03-01 09:49:20|669.91|667.27|670.26|667.62|670.84|668.2|669.91|667.27|0
1646128170000|2022-03-01 09:49:30|670.14|667.5|669.67|667.03|670.14|667.5|669.67|667.03|0
1646128180000|2022-03-01 09:49:40|669.44|666.8|670.14|667.5|670.14|667.5|669.44|666.8|0
1646128190000|2022-03-01 09:49:50|670.37|667.73|670.73|668.09|670.73|668.09|670.26|667.62|0
1646128200000|2022-03-01 09:50:00|670.37|667.73|670.61|667.97|670.61|667.97|670.14|667.5|0
1646128210000|2022-03-01 09:50:10|670.37|667.73|671.31|668.67|671.31|668.67|670.37|667.73|0
1646128220000|2022-03-01 09:50:20|671.54|668.9|670.96|668.32|671.54|668.9|670.96|668.32|0
1646128230000|2022-03-01 09:50:30|670.84|668.2|671.54|668.9|671.54|668.9|670.84|668.2|0
1646128240000|2022-03-01 09:50:40|672.01|669.37|672.94|670.3|672.94|670.3|672.01|669.37|0
1646128250000|2022-03-01 09:50:50|673.41|670.77|673.64|671|673.64|671|673.41|670.77|0
1646128260000|2022-03-01 09:51:00|673.88|671.24|674.35|671.71|674.35|671.71|673.64|671|0
1646128270000|2022-03-01 09:51:10|674.58|671.94|674.81|672.17|675.05|672.41|674.58|671.94|0
1646128280000|2022-03-01 09:51:20|674.58|671.94|675.98|673.34|675.98|673.34|674.58|671.94|0
1646128290000|2022-03-01 09:51:30|675.75|673.11|676.22|673.58|676.45|673.81|675.75|673.11|0
1646128300000|2022-03-01 09:51:40|676.45|673.81|676.69|674.05|676.69|674.05|676.22|673.58|0
1646128310000|2022-03-01 09:51:50|677.15|674.51|677.15|674.51|677.28|674.64|677.15|674.51|0
1646128320000|2022-03-01 09:52:00|677.62|674.98|677.51|674.87|677.62|674.98|677.39|674.75|0
1646128330000|2022-03-01 09:52:10|677.39|674.75|677.39|674.75|677.39|674.75|676.92|674.28|0
1646128340000|2022-03-01 09:52:20|676.92|674.28|677.86|675.22|677.86|675.22|676.92|674.28|0
1646128350000|2022-03-01 09:52:30|677.62|674.98|678.09|675.45|678.09|675.45|677.62|674.98|0
1646128360000|2022-03-01 09:52:40|677.86|675.22|677.62|674.98|677.86|675.22|676.92|674.28|0
1646128370000|2022-03-01 09:52:50|677.51|674.87|677.39|674.75|677.51|674.87|677.39|674.75|0
1646128380000|2022-03-01 09:53:00|677.62|674.98|678.09|675.45|678.09|675.45|677.62|674.98|0
1646128390000|2022-03-01 09:53:10|677.39|674.75|677.39|674.75|677.51|674.87|677.39|674.75|0
1646128400000|2022-03-01 09:53:20|677.15|674.51|677.15|674.51|677.15|674.51|677.15|674.51|0
1646128410000|2022-03-01 09:53:30|677.28|674.64|677.04|674.4|677.39|674.75|676.92|674.28|0
1646128420000|2022-03-01 09:53:40|676.92|674.28|676.92|674.28|676.92|674.28|676.92|674.28|0
1646128430000|2022-03-01 09:53:50|676.69|674.05|677.15|674.51|677.15|674.51|676.69|674.05|0
1646128440000|2022-03-01 09:54:00|676.81|674.17|676.92|674.28|677.15|674.51|676.69|674.05|0
1646128450000|2022-03-01 09:54:10|677.39|674.75|677.62|674.98|677.62|674.98|677.15|674.51|0
1646128460000|2022-03-01 09:54:20|676.92|674.28|676.69|674.05|676.92|674.28|676.69|674.05|0
1646128470000|2022-03-01 09:54:30|676.45|673.81|677.15|674.51|677.39|674.75|676.45|673.81|0
1646128480000|2022-03-01 09:54:40|677.04|674.4|675.98|673.34|677.04|674.4|675.98|673.34|0
1646128490000|2022-03-01 09:54:50|676.34|673.7|676.22|673.58|676.34|673.7|675.98|673.34|0
1646128500000|2022-03-01 09:55:00|676.45|673.81|678.09|675.45|678.09|675.45|676.45|673.81|0
1646128510000|2022-03-01 09:55:10|677.98|675.34|677.62|674.98|677.98|675.34|677.62|674.98|0
1646128520000|2022-03-01 09:55:20|677.39|674.75|675.98|673.34|677.39|674.75|675.98|673.34|0
1646128530000|2022-03-01 09:55:30|676.22|673.58|675.98|673.34|676.22|673.58|675.98|673.34|0
1646128540000|2022-03-01 09:55:40|676.22|673.58|676.45|673.81|676.45|673.81|676.22|673.58|0
1646128550000|2022-03-01 09:55:50|676.57|673.93|675.87|673.23|676.57|673.93|675.75|673.11|0
1646128560000|2022-03-01 09:56:00|676.22|673.58|675.75|673.11|676.22|673.58|675.75|673.11|0
1646128570000|2022-03-01 09:56:10|675.98|673.34|676.22|673.58|676.45|673.81|675.98|673.34|0
1646128580000|2022-03-01 09:56:20|676.69|674.05|676.69|674.05|676.69|674.05|676.57|673.93|0
1646128590000|2022-03-01 09:56:30|676.45|673.81|676.57|673.93|676.69|674.05|676.45|673.81|0
1646128600000|2022-03-01 09:56:40|676.69|674.05|675.98|673.34|676.69|674.05|675.98|673.34|0
1646128610000|2022-03-01 09:56:50|675.75|673.11|675.52|672.88|675.75|673.11|675.52|672.88|0
1646128620000|2022-03-01 09:57:00|675.87|673.23|675.98|673.34|675.98|673.34|675.75|673.11|0
1646128630000|2022-03-01 09:57:10|676.22|673.58|675.75|673.11|676.22|673.58|675.75|673.11|0
1646128640000|2022-03-01 09:57:20|675.98|673.34|675.75|673.11|675.98|673.34|675.75|673.11|0
1646128650000|2022-03-01 09:57:30|675.64|673|675.98|673.34|675.98|673.34|675.64|673|0
1646128660000|2022-03-01 09:57:40|676.45|673.81|676.45|673.81|676.45|673.81|676.22|673.58|0
1646128670000|2022-03-01 09:57:50|675.98|673.34|676.45|673.81|676.69|674.05|675.98|673.34|0
1646128680000|2022-03-01 09:58:00|676.22|673.58|676.22|673.58|676.69|674.05|676.22|673.58|0
1646128690000|2022-03-01 09:58:10|675.98|673.34|675.98|673.34|676.22|673.58|675.98|673.34|0
1646128700000|2022-03-01 09:58:20|675.75|673.11|675.87|673.23|675.87|673.23|675.51|672.87|0
1646128710000|2022-03-01 09:58:30|674.81|672.17|675.51|672.87|675.51|672.87|674.81|672.17|0
1646128720000|2022-03-01 09:58:40|675.28|672.64|674.81|672.17|675.4|672.76|674.81|672.17|0
1646128730000|2022-03-01 09:58:50|674.93|672.29|674.81|672.17|675.05|672.41|674.81|672.17|0
1646128740000|2022-03-01 09:59:00|674.34|671.7|674.34|671.7|674.58|671.94|674.34|671.7|0
1646128750000|2022-03-01 09:59:10|674.11|671.47|674.34|671.7|674.34|671.7|674.11|671.47|0
1646128760000|2022-03-01 09:59:20|674.58|671.94|674.81|672.17|674.81|672.17|674.58|671.94|0
1646128770000|2022-03-01 09:59:30|675.05|672.41|674.7|672.06|675.05|672.41|674.7|672.06|0
1646128780000|2022-03-01 09:59:40|674.81|672.17|675.05|672.41|675.05|672.41|674.81|672.17|0
1646128790000|2022-03-01 09:59:50|675.28|672.64|675.51|672.87|675.51|672.87|675.05|672.41|0
1646128800000|2022-03-01 10:00:00|675.75|673.11|675.05|672.41|675.75|673.11|675.05|672.41|0
1646128810000|2022-03-01 10:00:10|674.93|672.29|675.28|672.64|675.28|672.64|674.93|672.29|0
1646128820000|2022-03-01 10:00:20|675.17|672.53|674.34|671.7|675.17|672.53|674.34|671.7|0
1646128830000|2022-03-01 10:00:30|674.7|672.06|675.05|672.41|675.05|672.41|674.7|672.06|0
1646128840000|2022-03-01 10:00:40|674.93|672.29|674.81|672.17|675.05|672.41|674.81|672.17|0
1646128850000|2022-03-01 10:00:50|675.28|672.64|675.98|673.34|675.98|673.34|675.28|672.64|0
1646128860000|2022-03-01 10:01:00|676.45|673.81|676.92|674.28|676.92|674.28|676.45|673.81|0
1646128870000|2022-03-01 10:01:10|677.04|674.4|677.39|674.75|677.39|674.75|677.04|674.4|0
1646128880000|2022-03-01 10:01:20|677.15|674.51|677.04|674.4|677.15|674.51|677.04|674.4|0
1646128890000|2022-03-01 10:01:30|676.92|674.28|676.45|673.81|676.92|674.28|676.45|673.81|0
1646128900000|2022-03-01 10:01:40|675.98|673.34|675.64|673|676.1|673.46|675.64|673|0
1646128910000|2022-03-01 10:01:50|676.22|673.58|676.68|674.04|676.68|674.04|676.22|673.58|0
1646128920000|2022-03-01 10:02:00|676.92|674.28|677.15|674.51|677.39|674.75|676.92|674.28|0
1646128930000|2022-03-01 10:02:10|676.92|674.28|676.45|673.81|676.92|674.28|676.45|673.81|0
1646128940000|2022-03-01 10:02:20|676.34|673.7|676.57|673.93|676.68|674.04|676.34|673.7|0
1646128950000|2022-03-01 10:02:30|676.68|674.04|676.22|673.58|676.68|674.04|676.22|673.58|0
1646128960000|2022-03-01 10:02:40|675.98|673.34|676.92|674.28|676.92|674.28|675.98|673.34|0
1646128970000|2022-03-01 10:02:50|676.68|674.04|676.22|673.58|676.68|674.04|675.98|673.34|0
1646128980000|2022-03-01 10:03:00|675.87|673.23|675.75|673.11|675.98|673.34|675.75|673.11|0
1646128990000|2022-03-01 10:03:10|675.98|673.34|676.45|673.81|676.45|673.81|675.98|673.34|0
1646129000000|2022-03-01 10:03:20|676.92|674.28|677.15|674.51|677.15|674.51|676.92|674.28|0
1646129010000|2022-03-01 10:03:30|676.92|674.28|677.27|674.63|677.39|674.75|676.92|674.28|0
1646129020000|2022-03-01 10:03:40|677.39|674.75|677.39|674.75|677.39|674.75|677.39|674.75|0
1646129030000|2022-03-01 10:03:50|677.27|674.63|677.74|675.1|677.74|675.1|677.27|674.63|0
1646129040000|2022-03-01 10:04:00|678.79|676.15|678.79|676.15|678.79|676.15|678.56|675.92|0
1646129050000|2022-03-01 10:04:10|679.5|676.86|679.26|676.62|679.5|676.86|679.26|676.62|0
1646129060000|2022-03-01 10:04:20|678.91|676.27|679.26|676.62|679.26|676.62|678.56|675.92|0
1646129070000|2022-03-01 10:04:30|680.09|677.45|680.67|678.03|680.9|678.26|680.09|677.45|0
1646129080000|2022-03-01 10:04:40|679.96|677.32|678.79|676.15|680.2|677.56|678.79|676.15|0
1646129090000|2022-03-01 10:04:50|678.91|676.27|678.56|675.92|678.91|676.27|678.56|675.92|0
1646129100000|2022-03-01 10:05:00|678.45|675.81|678.79|676.15|678.79|676.15|678.09|675.45|0
1646129110000|2022-03-01 10:05:10|678.56|675.92|679.73|677.09|679.73|677.09|678.56|675.92|0
1646129120000|2022-03-01 10:05:20|679.96|677.32|680.43|677.79|680.43|677.79|679.96|677.32|0
1646129130000|2022-03-01 10:05:30|679.96|677.32|679.96|677.32|679.96|677.32|679.85|677.21|0
1646129140000|2022-03-01 10:05:40|679.03|676.39|679.26|676.62|679.26|676.62|678.56|675.92|0
1646129150000|2022-03-01 10:05:50|679.5|676.86|679.26|676.62|679.5|676.86|679.26|676.62|0
1646129160000|2022-03-01 10:06:00|679.73|677.09|679.49|676.85|679.85|677.21|679.49|676.85|0
1646129170000|2022-03-01 10:06:10|679.96|677.32|678.79|676.15|679.96|677.32|678.79|676.15|0
1646129180000|2022-03-01 10:06:20|679.73|677.09|679.96|677.32|679.96|677.32|679.73|677.09|0
1646129190000|2022-03-01 10:06:30|680.2|677.56|680.67|678.03|680.67|678.03|680.2|677.56|0
1646129200000|2022-03-01 10:06:40|680.43|677.79|680.67|678.03|680.67|678.03|680.43|677.79|0
1646129210000|2022-03-01 10:06:50|680.55|677.91|680.32|677.68|680.9|678.26|680.32|677.68|0
1646129220000|2022-03-01 10:07:00|680.55|677.91|681.14|678.5|681.14|678.5|679.96|677.32|0
1646129230000|2022-03-01 10:07:10|680.9|678.26|682.07|679.43|682.54|679.9|680.9|678.26|0
1646129240000|2022-03-01 10:07:20|681.6|678.96|681.49|678.85|681.6|678.96|681.49|678.85|0
1646129250000|2022-03-01 10:07:30|681.73|679.09|682.07|679.43|682.07|679.43|681.26|678.62|0
1646129260000|2022-03-01 10:07:40|682.31|679.67|682.54|679.9|682.54|679.9|682.31|679.67|0
1646129270000|2022-03-01 10:07:50|682.07|679.43|682.07|679.43|682.54|679.9|682.07|679.43|0
1646129280000|2022-03-01 10:08:00|682.67|680.03|683.48|680.84|683.72|681.08|682.67|680.03|0
1646129290000|2022-03-01 10:08:10|683.25|680.61|681.84|679.2|683.25|680.61|681.49|678.85|0
1646129300000|2022-03-01 10:08:20|682.31|679.67|682.78|680.14|682.78|680.14|682.31|679.67|0
1646129310000|2022-03-01 10:08:30|682.43|679.79|682.78|680.14|682.9|680.26|682.43|679.79|0
1646129320000|2022-03-01 10:08:40|683.01|680.37|683.37|680.73|683.48|680.84|683.01|680.37|0
1646129330000|2022-03-01 10:08:50|683.48|680.84|682.78|680.14|683.48|680.84|682.54|679.9|0
1646129340000|2022-03-01 10:09:00|682.54|679.9|682.78|680.14|683.25|680.61|682.54|679.9|0
1646129350000|2022-03-01 10:09:10|683.01|680.37|682.78|680.14|683.25|680.61|682.78|680.14|0
1646129360000|2022-03-01 10:09:20|683.01|680.37|681.84|679.2|683.01|680.37|681.84|679.2|0
1646129370000|2022-03-01 10:09:30|681.73|679.09|682.78|680.14|682.78|680.14|681.73|679.09|0
1646129380000|2022-03-01 10:09:40|682.54|679.9|683.01|680.37|683.01|680.37|682.54|679.9|0
1646129390000|2022-03-01 10:09:50|682.78|680.14|682.07|679.43|682.78|680.14|682.07|679.43|0
1646129400000|2022-03-01 10:10:00|682.31|679.67|682.78|680.14|682.78|680.14|682.31|679.67|0
1646129410000|2022-03-01 10:10:10|683.01|680.37|683.95|681.31|683.95|681.31|683.01|680.37|0
1646129420000|2022-03-01 10:10:20|683.48|680.84|683.37|680.73|683.48|680.84|683.01|680.37|0
1646129430000|2022-03-01 10:10:30|683.25|680.61|682.78|680.14|683.25|680.61|682.66|680.02|0
1646129440000|2022-03-01 10:10:40|682.9|680.26|683.25|680.61|683.25|680.61|682.78|680.14|0
1646129450000|2022-03-01 10:10:50|682.9|680.26|682.31|679.67|682.9|680.26|682.31|679.67|0
1646129460000|2022-03-01 10:11:00|682.43|679.79|683.25|680.61|683.25|680.61|682.43|679.79|0
1646129470000|2022-03-01 10:11:10|683.01|680.37|682.07|679.43|683.01|680.37|682.07|679.43|0
1646129480000|2022-03-01 10:11:20|682.2|679.56|682.07|679.43|682.54|679.9|681.84|679.2|0
1646129490000|2022-03-01 10:11:30|681.73|679.09|681.73|679.09|682.07|679.43|681.73|679.09|0
1646129500000|2022-03-01 10:11:40|682.07|679.43|681.26|678.62|682.07|679.43|681.26|678.62|0
1646129510000|2022-03-01 10:11:50|680.9|678.26|681.37|678.73|681.37|678.73|680.9|678.26|0
1646129520000|2022-03-01 10:12:00|681.6|678.96|683.72|681.08|683.72|681.08|681.6|678.96|0
1646129530000|2022-03-01 10:12:10|683.84|681.2|683.25|680.61|683.84|681.2|683.25|680.61|0
1646129540000|2022-03-01 10:12:20|683.01|680.37|683.25|680.61|683.25|680.61|683.01|680.37|0
1646129550000|2022-03-01 10:12:30|683.01|680.37|682.2|679.56|683.01|680.37|682.2|679.56|0
1646129560000|2022-03-01 10:12:40|682.31|679.67|681.6|678.96|682.31|679.67|681.6|678.96|0
1646129570000|2022-03-01 10:12:50|681.37|678.73|681.37|678.73|681.6|678.96|681.26|678.62|0
1646129580000|2022-03-01 10:13:00|681.6|678.96|681.6|678.96|681.84|679.2|681.6|678.96|0
1646129590000|2022-03-01 10:13:10|681.96|679.32|681.26|678.62|681.96|679.32|681.26|678.62|0
1646129600000|2022-03-01 10:13:20|681.49|678.85|681.84|679.2|682.07|679.43|681.49|678.85|0
1646129610000|2022-03-01 10:13:30|681.13|678.49|681.26|678.62|681.26|678.62|681.13|678.49|0
1646129620000|2022-03-01 10:13:40|681.13|678.49|681.26|678.62|681.37|678.73|681.13|678.49|0
1646129630000|2022-03-01 10:13:50|681.37|678.73|680.67|678.03|681.37|678.73|680.67|678.03|0
1646129640000|2022-03-01 10:14:00|681.13|678.49|681.02|678.38|681.13|678.49|681.02|678.38|0
1646129650000|2022-03-01 10:14:10|680.43|677.79|680.9|678.26|681.02|678.38|680.43|677.79|0
1646129660000|2022-03-01 10:14:20|681.13|678.49|680.67|678.03|681.13|678.49|680.55|677.91|0
1646129670000|2022-03-01 10:14:30|680.9|678.26|680.67|678.03|681.02|678.38|680.67|678.03|0
1646129680000|2022-03-01 10:14:40|680.32|677.68|680.32|677.68|680.43|677.79|680.08|677.44|0
1646129690000|2022-03-01 10:14:50|680.43|677.79|680.67|678.03|680.67|678.03|680.08|677.44|0
1646129700000|2022-03-01 10:15:00|680.55|677.91|680.32|677.68|680.55|677.91|680.2|677.56|0
1646129710000|2022-03-01 10:15:10|680.55|677.91|680.08|677.44|680.55|677.91|680.08|677.44|0
1646129720000|2022-03-01 10:15:20|680.43|677.79|680.08|677.44|680.43|677.79|680.08|677.44|0
1646129730000|2022-03-01 10:15:30|679.73|677.09|680.55|677.91|680.55|677.91|679.73|677.09|0
1646129740000|2022-03-01 10:15:40|680.2|677.56|679.85|677.21|680.32|677.68|679.85|677.21|0
1646129750000|2022-03-01 10:15:50|679.49|676.85|679.49|676.85|679.62|676.98|679.49|676.85|0
1646129760000|2022-03-01 10:16:00|679.73|677.09|679.62|676.98|679.73|677.09|679.49|676.85|0
1646129770000|2022-03-01 10:16:10|679.73|677.09|679.85|677.21|679.96|677.32|679.62|676.98|0
1646129780000|2022-03-01 10:16:20|679.96|677.32|680.2|677.56|680.2|677.56|679.96|677.32|0
1646129790000|2022-03-01 10:16:30|679.96|677.32|679.96|677.32|679.96|677.32|679.73|677.09|0
1646129800000|2022-03-01 10:16:40|680.9|678.26|680.55|677.91|680.9|678.26|680.55|677.91|0
1646129810000|2022-03-01 10:16:50|680.43|677.79|680.2|677.56|680.79|678.15|680.2|677.56|0
1646129820000|2022-03-01 10:17:00|680.43|677.79|679.96|677.32|680.43|677.79|679.96|677.32|0
1646129830000|2022-03-01 10:17:10|679.73|677.09|679.02|676.38|679.73|677.09|679.02|676.38|0
1646129840000|2022-03-01 10:17:20|679.15|676.51|678.56|675.92|679.15|676.51|678.56|675.92|0
1646129850000|2022-03-01 10:17:30|677.85|675.21|678.56|675.92|678.56|675.92|677.85|675.21|0
1646129860000|2022-03-01 10:17:40|678.21|675.57|678.09|675.45|678.21|675.57|678.09|675.45|0
1646129870000|2022-03-01 10:17:50|678.21|675.57|678.56|675.92|678.56|675.92|678.21|675.57|0
1646129880000|2022-03-01 10:18:00|678.32|675.68|677.62|674.98|678.32|675.68|677.62|674.98|0
1646129890000|2022-03-01 10:18:10|677.38|674.74|676.68|674.04|677.38|674.74|676.68|674.04|0
1646129900000|2022-03-01 10:18:20|676.57|673.93|676.45|673.81|676.57|673.93|676.45|673.81|0
1646129910000|2022-03-01 10:18:30|676.21|673.57|676.34|673.7|676.57|673.93|676.21|673.57|0
1646129920000|2022-03-01 10:18:40|676.1|673.46|675.87|673.23|676.1|673.46|675.75|673.11|0
1646129930000|2022-03-01 10:18:50|675.98|673.34|676.45|673.81|676.45|673.81|675.87|673.23|0
1646129940000|2022-03-01 10:19:00|676.68|674.04|676.92|674.28|676.92|674.28|676.68|674.04|0
1646129950000|2022-03-01 10:19:10|677.15|674.51|676.68|674.04|677.15|674.51|676.68|674.04|0
1646129960000|2022-03-01 10:19:20|676.45|673.81|677.35|674.71|677.7|675.06|676.45|673.81|0
1646129970000|2022-03-01 10:19:30|677.24|674.6|676.88|674.24|677.24|674.6|676.88|674.24|0
1646129980000|2022-03-01 10:19:40|676.42|673.78|677|674.36|677|674.36|676.42|673.78|0
1646129990000|2022-03-01 10:19:50|676.88|674.24|677.12|674.48|677.12|674.48|676.88|674.24|0
1646130000000|2022-03-01 10:20:00|677.35|674.71|677.12|674.48|677.35|674.71|677.12|674.48|0
1646130010000|2022-03-01 10:20:10|677.35|674.71|677.35|674.71|677.35|674.71|677.35|674.71|0
1646130020000|2022-03-01 10:20:20|677.12|674.48|677.12|674.48|677.12|674.48|677.12|674.48|0
1646130030000|2022-03-01 10:20:30|677.82|675.18|678.05|675.41|678.05|675.41|677.82|675.18|0
1646130040000|2022-03-01 10:20:40|678.28|675.64|677.82|675.18|678.28|675.64|677.58|674.94|0
1646130050000|2022-03-01 10:20:50|677.94|675.3|678.28|675.64|678.52|675.88|677.94|675.3|0
1646130060000|2022-03-01 10:21:00|678.4|675.76|678.28|675.64|678.4|675.76|678.28|675.64|0
1646130070000|2022-03-01 10:21:10|678.98|676.34|678.75|676.11|678.98|676.34|678.52|675.88|0
1646130080000|2022-03-01 10:21:20|678.98|676.34|678.52|675.88|678.98|676.34|678.52|675.88|0
1646130090000|2022-03-01 10:21:30|678.17|675.53|677.87|675.23|678.28|675.64|677.87|675.23|0
1646130100000|2022-03-01 10:21:40|678.33|675.69|678.57|675.93|678.57|675.93|678.33|675.69|0
1646130120000|2022-03-01 10:22:00|678.45|675.81|678.8|676.16|678.8|676.16|678.33|675.69|0
1646130130000|2022-03-01 10:22:10|679.03|676.39|679.27|676.63|679.27|676.63|679.03|676.39|0
1646130140000|2022-03-01 10:22:20|679.5|676.86|679.73|677.09|679.73|677.09|679.5|676.86|0
1646130150000|2022-03-01 10:22:30|679.5|676.86|679.62|676.98|679.62|676.98|679.27|676.63|0
1646130160000|2022-03-01 10:22:40|679.97|677.33|679.97|677.33|679.97|677.33|679.97|677.33|0
1646130170000|2022-03-01 10:22:50|679.86|677.22|679.73|677.09|679.97|677.33|679.73|677.09|0
1646130180000|2022-03-01 10:23:00|679.03|676.39|679.5|676.86|679.5|676.86|679.03|676.39|0
1646130190000|2022-03-01 10:23:10|679.73|677.09|679.73|677.09|679.97|677.33|679.73|677.09|0
1646130200000|2022-03-01 10:23:20|679.5|676.86|679.5|676.86|679.73|677.09|679.27|676.63|0
1646130210000|2022-03-01 10:23:30|679.73|677.09|679.27|676.63|679.73|677.09|679.27|676.63|0
1646130220000|2022-03-01 10:23:40|679.62|676.98|679.5|676.86|679.62|676.98|679.5|676.86|0
1646130230000|2022-03-01 10:23:50|679.73|677.09|679.73|677.09|680.09|677.45|679.73|677.09|0
1646130240000|2022-03-01 10:24:00|679.5|676.86|679.73|677.09|679.73|677.09|679.5|676.86|0
1646130250000|2022-03-01 10:24:10|679.27|676.63|679.15|676.51|679.27|676.63|679.15|676.51|0
1646130260000|2022-03-01 10:24:20|679.27|676.63|679.27|676.63|679.5|676.86|679.27|676.63|0
1646130270000|2022-03-01 10:24:30|679.5|676.86|679.97|677.33|679.97|677.33|679.5|676.86|0
1646130280000|2022-03-01 10:24:40|679.73|677.09|680.43|677.79|680.43|677.79|679.73|677.09|0
1646130290000|2022-03-01 10:24:50|680.67|678.03|679.73|677.09|680.79|678.15|679.73|677.09|0
1646130300000|2022-03-01 10:25:00|679.97|677.33|679.85|677.21|679.97|677.33|679.73|677.09|0
1646130310000|2022-03-01 10:25:10|680.2|677.56|680.56|677.92|680.56|677.92|680.2|677.56|0
1646130320000|2022-03-01 10:25:20|680.43|677.79|679.97|677.33|680.43|677.79|679.97|677.33|0
1646130330000|2022-03-01 10:25:30|679.73|677.09|679.73|677.09|679.73|677.09|679.73|677.09|0
1646130350000|2022-03-01 10:25:50|679.03|676.39|679.27|676.63|679.27|676.63|679.03|676.39|0
1646130360000|2022-03-01 10:26:00|680.43|677.79|681.6|678.96|681.6|678.96|680.43|677.79|0
1646130370000|2022-03-01 10:26:10|681.96|679.32|682.43|679.79|682.54|679.9|681.96|679.32|0
1646130380000|2022-03-01 10:26:20|682.3|679.66|681.6|678.96|682.3|679.66|681.6|678.96|0
1646130390000|2022-03-01 10:26:30|681.84|679.2|681.6|678.96|681.84|679.2|681.6|678.96|0
1646130400000|2022-03-01 10:26:40|681.84|679.2|682.07|679.43|682.07|679.43|681.84|679.2|0
1646130410000|2022-03-01 10:26:50|681.72|679.08|681.84|679.2|681.84|679.2|681.6|678.96|0
1646130420000|2022-03-01 10:27:00|681.6|678.96|681.6|678.96|681.6|678.96|681.02|678.38|0
1646130430000|2022-03-01 10:27:10|681.72|679.08|681.26|678.62|681.72|679.08|680.9|678.26|0
1646130440000|2022-03-01 10:27:20|681.37|678.73|681.6|678.96|681.6|678.96|681.37|678.73|0
1646130450000|2022-03-01 10:27:30|681.37|678.73|681.13|678.49|681.37|678.73|681.13|678.49|0
1646130460000|2022-03-01 10:27:40|681.72|679.08|681.02|678.38|681.72|679.08|681.02|678.38|0
1646130470000|2022-03-01 10:27:50|681.13|678.49|681.13|678.49|681.13|678.49|681.13|678.49|0
1646130480000|2022-03-01 10:28:00|682.07|679.43|682.43|679.79|682.54|679.9|682.07|679.43|0
1646130490000|2022-03-01 10:28:10|682.3|679.66|681.72|679.08|682.3|679.66|681.37|678.73|0
1646130500000|2022-03-01 10:28:20|681.6|678.96|682.77|680.13|683.01|680.37|681.6|678.96|0
1646130510000|2022-03-01 10:28:30|683.01|680.37|682.54|679.9|683.01|680.37|682.54|679.9|0
1646130520000|2022-03-01 10:28:40|682.66|680.02|683.01|680.37|683.01|680.37|682.66|680.02|0
1646130530000|2022-03-01 10:28:50|683.24|680.6|682.54|679.9|683.24|680.6|682.54|679.9|0
1646130540000|2022-03-01 10:29:00|682.77|680.13|681.96|679.32|682.89|680.25|681.96|679.32|0
1646130550000|2022-03-01 10:29:10|681.84|679.2|682.77|680.13|682.77|680.13|681.84|679.2|0
1646130560000|2022-03-01 10:29:20|683.24|680.6|682.3|679.66|683.24|680.6|682.3|679.66|0
1646130570000|2022-03-01 10:29:30|682.43|679.79|682.54|679.9|682.54|679.9|682.3|679.66|0
1646130580000|2022-03-01 10:29:40|682.77|680.13|682.54|679.9|682.77|680.13|682.54|679.9|0
1646130590000|2022-03-01 10:29:50|682.3|679.66|681.96|679.32|682.43|679.79|681.96|679.32|0
1646130600000|2022-03-01 10:30:00|682.3|679.66|681.96|679.32|682.3|679.66|681.96|679.32|0
1646130610000|2022-03-01 10:30:10|682.3|679.66|684.64|682|684.64|682|682.3|679.66|0
1646130620000|2022-03-01 10:30:20|684.88|682.24|686.28|683.64|686.75|684.11|684.88|682.24|0
1646130630000|2022-03-01 10:30:30|686.98|684.34|685.81|683.17|686.98|684.34|685.81|683.17|0
1646130640000|2022-03-01 10:30:40|685.47|682.83|686.64|684|686.64|684|685.47|682.83|0
1646130650000|2022-03-01 10:30:50|686.05|683.41|685.23|682.59|686.05|683.41|684.88|682.24|0
1646130660000|2022-03-01 10:31:00|684.88|682.24|686.05|683.41|686.05|683.41|684.88|682.24|0
1646130670000|2022-03-01 10:31:10|685.81|683.17|686.05|683.41|686.05|683.41|685.58|682.94|0
1646130680000|2022-03-01 10:31:20|685.81|683.17|685.58|682.94|685.81|683.17|685.58|682.94|0
1646130690000|2022-03-01 10:31:30|687.22|684.58|686.98|684.34|687.22|684.58|686.05|683.41|0
1646130700000|2022-03-01 10:31:40|687.45|684.81|685.23|682.59|687.45|684.81|685.23|682.59|0
1646130710000|2022-03-01 10:31:50|685.58|682.94|686.28|683.64|686.28|683.64|685.58|682.94|0
1646130720000|2022-03-01 10:32:00|685.81|683.17|686.4|683.76|686.4|683.76|685.58|682.94|0
1646130730000|2022-03-01 10:32:10|686.52|683.88|686.75|684.11|686.75|684.11|686.52|683.88|0
1646130740000|2022-03-01 10:32:20|686.28|683.64|685.93|683.29|686.28|683.64|685.93|683.29|0
1646130750000|2022-03-01 10:32:30|685.81|683.17|688.62|685.98|688.62|685.98|685.81|683.17|0
1646130760000|2022-03-01 10:32:40|689.09|686.45|688.39|685.75|689.09|686.45|688.39|685.75|0
1646130770000|2022-03-01 10:32:50|687.69|685.05|687.22|684.58|687.69|685.05|687.22|684.58|0
1646130780000|2022-03-01 10:33:00|687.45|684.81|686.64|684|687.45|684.81|686.4|683.76|0
1646130790000|2022-03-01 10:33:10|686.52|683.88|686.75|684.11|686.87|684.23|686.52|683.88|0
1646130800000|2022-03-01 10:33:20|687.22|684.58|686.98|684.34|687.69|685.05|686.98|684.34|0
1646130810000|2022-03-01 10:33:30|686.75|684.11|686.28|683.64|686.75|684.11|686.28|683.64|0
1646130820000|2022-03-01 10:33:40|686.51|683.87|686.51|683.87|686.51|683.87|686.05|683.41|0
1646130830000|2022-03-01 10:33:50|686.28|683.64|685.93|683.29|686.28|683.64|685.58|682.94|0
1646130840000|2022-03-01 10:34:00|686.05|683.41|685.11|682.47|686.05|683.41|685.11|682.47|0
1646130850000|2022-03-01 10:34:10|684.88|682.24|685.11|682.47|685.11|682.47|684.88|682.24|0
1646130860000|2022-03-01 10:34:20|685.34|682.7|684.41|681.77|685.34|682.7|684.41|681.77|0
1646130870000|2022-03-01 10:34:30|684.17|681.53|684.41|681.77|684.41|681.77|684.17|681.53|0
1646130880000|2022-03-01 10:34:40|683.94|681.3|684.64|682|684.64|682|683.94|681.3|0
1646130890000|2022-03-01 10:34:50|684.53|681.89|684.64|682|684.64|682|684.41|681.77|0
1646130900000|2022-03-01 10:35:00|685.34|682.7|684.53|681.89|685.34|682.7|684.53|681.89|0
1646130910000|2022-03-01 10:35:10|684.64|682|685.58|682.94|685.58|682.94|684.64|682|0
1646130920000|2022-03-01 10:35:20|685.34|682.7|685.11|682.47|685.58|682.94|685.11|682.47|0
1646130940000|2022-03-01 10:35:40|685.23|682.59|685.23|682.59|685.34|682.7|685.23|682.59|0
1646130950000|2022-03-01 10:35:50|685.47|682.83|686.05|683.41|686.05|683.41|685.34|682.7|0
1646130960000|2022-03-01 10:36:00|686.51|683.87|686.05|683.41|686.75|684.11|686.05|683.41|0
1646130970000|2022-03-01 10:36:10|686.28|683.64|686.75|684.11|686.75|684.11|686.28|683.64|0
1646130980000|2022-03-01 10:36:20|686.98|684.34|686.28|683.64|686.98|684.34|686.28|683.64|0
1646130990000|2022-03-01 10:36:30|686.4|683.76|685.81|683.17|686.4|683.76|685.58|682.94|0
1646131000000|2022-03-01 10:36:40|686.28|683.64|686.64|684|686.64|684|686.28|683.64|0
1646131010000|2022-03-01 10:36:50|687.22|684.58|687.45|684.81|687.45|684.81|686.98|684.34|0
1646131020000|2022-03-01 10:37:00|687.57|684.93|688.04|685.4|688.04|685.4|687.57|684.93|0
1646131030000|2022-03-01 10:37:10|688.15|685.51|688.39|685.75|688.62|685.98|688.15|685.51|0
1646131040000|2022-03-01 10:37:20|688.86|686.22|688.51|685.87|688.86|686.22|688.51|685.87|0
1646131050000|2022-03-01 10:37:30|687.45|684.81|687.69|685.05|687.69|685.05|687.34|684.7|0
1646131060000|2022-03-01 10:37:40|687.45|684.81|688.51|685.87|688.51|685.87|687.45|684.81|0
1646131070000|2022-03-01 10:37:50|688.39|685.75|687.69|685.05|688.39|685.75|687.69|685.05|0
1646131080000|2022-03-01 10:38:00|687.92|685.28|688.04|685.4|688.04|685.4|687.92|685.28|0
1646131090000|2022-03-01 10:38:10|687.45|684.81|687.45|684.81|687.45|684.81|687.45|684.81|0
1646131100000|2022-03-01 10:38:20|687.92|685.28|688.04|685.4|688.04|685.4|687.92|685.28|0
1646131110000|2022-03-01 10:38:30|688.15|685.51|689.79|687.15|689.92|687.28|688.15|685.51|0
1646131120000|2022-03-01 10:38:40|689.56|686.92|689.09|686.45|689.56|686.92|688.86|686.22|0
1646131130000|2022-03-01 10:38:50|689.21|686.57|689.33|686.69|689.33|686.69|689.21|686.57|0
1646131140000|2022-03-01 10:39:00|688.74|686.1|688.15|685.51|688.74|686.1|687.92|685.28|0
1646131150000|2022-03-01 10:39:10|688.28|685.64|687.81|685.17|688.39|685.75|687.81|685.17|0
1646131160000|2022-03-01 10:39:20|687.92|685.28|687.22|684.58|687.92|685.28|687.22|684.58|0
1646131170000|2022-03-01 10:39:30|686.75|684.11|686.87|684.23|686.87|684.23|686.75|684.11|0
1646131180000|2022-03-01 10:39:40|686.75|684.11|687.22|684.58|687.22|684.58|686.75|684.11|0
1646131190000|2022-03-01 10:39:50|686.75|684.11|687.45|684.81|687.45|684.81|686.51|683.87|0
1646131200000|2022-03-01 10:40:00|687.34|684.7|687.69|685.05|687.69|685.05|687.34|684.7|0
1646131210000|2022-03-01 10:40:10|687.45|684.81|686.87|684.23|687.81|685.17|686.87|684.23|0
1646131220000|2022-03-01 10:40:20|686.98|684.34|686.64|684|686.98|684.34|686.51|683.87|0
1646131230000|2022-03-01 10:40:30|686.98|684.34|686.75|684.11|687.1|684.46|686.75|684.11|0
1646131240000|2022-03-01 10:40:40|686.98|684.34|686.51|683.87|686.98|684.34|686.51|683.87|0
1646131250000|2022-03-01 10:40:50|686.75|684.11|686.05|683.41|686.75|684.11|686.05|683.41|0
1646131260000|2022-03-01 10:41:00|685.93|683.29|686.75|684.11|687.45|684.81|685.93|683.29|0
1646131270000|2022-03-01 10:41:10|686.05|683.41|685.34|682.7|686.05|683.41|685.34|682.7|0
1646131280000|2022-03-01 10:41:20|685.11|682.47|683.94|681.3|685.11|682.47|683.94|681.3|0
1646131290000|2022-03-01 10:41:30|684.06|681.42|684.17|681.53|684.17|681.53|684.06|681.42|0
1646131300000|2022-03-01 10:41:40|684.87|682.23|685.11|682.47|685.11|682.47|684.87|682.23|0
1646131310000|2022-03-01 10:41:50|684.64|682|684.53|681.89|684.64|682|684.53|681.89|0
1646131320000|2022-03-01 10:42:00|684.64|682|684.64|682|685.11|682.47|684.64|682|0
1646131330000|2022-03-01 10:42:10|684.53|681.89|685|682.36|685|682.36|684.53|681.89|0
1646131340000|2022-03-01 10:42:20|685.11|682.47|684.17|681.53|685.11|682.47|684.17|681.53|0
1646131350000|2022-03-01 10:42:30|684.41|681.77|684.29|681.65|684.41|681.77|684.29|681.65|0
1646131360000|2022-03-01 10:42:40|683.94|681.3|683.36|680.72|683.94|681.3|682.89|680.25|0
1646131370000|2022-03-01 10:42:50|683|680.36|682.3|679.66|683|680.36|682.3|679.66|0
1646131380000|2022-03-01 10:43:00|682.19|679.55|682.3|679.66|682.3|679.66|682.19|679.55|0
1646131390000|2022-03-01 10:43:10|681.6|678.96|681.96|679.32|681.96|679.32|681.6|678.96|0
1646131400000|2022-03-01 10:43:20|681.72|679.08|681.37|678.73|681.72|679.08|681.25|678.61|0
1646131410000|2022-03-01 10:43:30|681.13|678.49|681.13|678.49|681.49|678.85|681.13|678.49|0
1646131420000|2022-03-01 10:43:40|680.9|678.26|680.66|678.02|680.9|678.26|680.66|678.02|0
1646131430000|2022-03-01 10:43:50|680.79|678.15|680.79|678.15|680.79|678.15|680.66|678.02|0
1646131440000|2022-03-01 10:44:00|680.55|677.91|679.96|677.32|680.66|678.02|679.96|677.32|0
1646131450000|2022-03-01 10:44:10|680.43|677.79|679.5|676.86|680.43|677.79|679.5|676.86|0
1646131460000|2022-03-01 10:44:20|678.8|676.16|678.8|676.16|678.8|676.16|678.8|676.16|0
1646131470000|2022-03-01 10:44:30|678.68|676.04|678.56|675.92|678.92|676.28|678.45|675.81|0
1646131480000|2022-03-01 10:44:40|678.33|675.69|678.33|675.69|678.56|675.92|678.33|675.69|0
1646131490000|2022-03-01 10:44:50|678.8|676.16|678.56|675.92|678.8|676.16|678.33|675.69|0
1646131500000|2022-03-01 10:45:00|679.03|676.39|679.85|677.21|679.85|677.21|679.03|676.39|0
1646131510000|2022-03-01 10:45:10|680.43|677.79|680.32|677.68|680.43|677.79|680.2|677.56|0
1646131520000|2022-03-01 10:45:20|680.43|677.79|681.02|678.38|681.13|678.49|680.43|677.79|0
1646131530000|2022-03-01 10:45:30|680.66|678.02|680.2|677.56|680.66|678.02|680.2|677.56|0
1646131540000|2022-03-01 10:45:40|679.96|677.32|680.2|677.56|680.2|677.56|679.96|677.32|0
1646131550000|2022-03-01 10:45:50|680.43|677.79|680.66|678.02|681.13|678.49|680.43|677.79|0
1646131560000|2022-03-01 10:46:00|681.13|678.49|681.49|678.85|681.49|678.85|681.13|678.49|0
1646131570000|2022-03-01 10:46:10|681.83|679.19|681.37|678.73|681.83|679.19|681.37|678.73|0
1646131580000|2022-03-01 10:46:20|681.6|678.96|681.13|678.49|681.83|679.19|681.13|678.49|0
1646131590000|2022-03-01 10:46:30|681.25|678.61|682.3|679.66|682.66|680.02|681.25|678.61|0
1646131600000|2022-03-01 10:46:40|682.07|679.43|682.53|679.89|682.77|680.13|682.07|679.43|0
1646131610000|2022-03-01 10:46:50|682.3|679.66|681.83|679.19|682.3|679.66|681.83|679.19|0
1646131620000|2022-03-01 10:47:00|681.6|678.96|682.07|679.43|682.19|679.55|681.6|678.96|0
1646131630000|2022-03-01 10:47:10|681.83|679.19|681.83|679.19|681.83|679.19|681.83|679.19|0
1646131640000|2022-03-01 10:47:20|681.6|678.96|681.94|679.3|682.51|679.87|681.6|678.96|0
1646131650000|2022-03-01 10:47:30|682.05|679.41|681.12|678.48|682.05|679.41|681.12|678.48|0
1646131660000|2022-03-01 10:47:40|681.01|678.37|680.34|677.7|681.01|678.37|680.34|677.7|0
1646131670000|2022-03-01 10:47:50|680.46|677.82|680.57|677.93|680.69|678.05|680.34|677.7|0
1646131680000|2022-03-01 10:48:00|680.34|677.7|680.11|677.47|680.34|677.7|680.11|677.47|0
1646131690000|2022-03-01 10:48:10|680.46|677.82|679.63|676.99|680.46|677.82|679.63|676.99|0
1646131700000|2022-03-01 10:48:20|679.39|676.75|678.11|675.47|679.39|676.75|678.11|675.47|0
1646131710000|2022-03-01 10:48:30|678.34|675.7|678.16|675.52|678.34|675.7|678.04|675.4|0
1646131720000|2022-03-01 10:48:40|677.92|675.28|677.92|675.28|677.92|675.28|677.92|675.28|0
1646131730000|2022-03-01 10:48:50|677.22|674.58|677.46|674.82|677.58|674.94|677.22|674.58|0
1646131740000|2022-03-01 10:49:00|677.69|675.05|677.69|675.05|677.69|675.05|677.58|674.94|0
1646131760000|2022-03-01 10:49:20|677.46|674.82|676.52|673.88|677.46|674.82|676.52|673.88|0
1646131770000|2022-03-01 10:49:30|676.29|673.65|676.52|673.88|676.52|673.88|676.29|673.65|0
1646131780000|2022-03-01 10:49:40|676.29|673.65|676.06|673.42|676.29|673.65|676.06|673.42|0
1646131790000|2022-03-01 10:49:50|676.29|673.65|676.18|673.54|676.29|673.65|675.82|673.18|0
1646131800000|2022-03-01 10:50:00|676.41|673.77|677.22|674.58|677.22|674.58|676.41|673.77|0
1646131810000|2022-03-01 10:50:10|676.99|674.35|677.46|674.82|677.46|674.82|676.99|674.35|0
1646131820000|2022-03-01 10:50:20|677.69|675.05|677.69|675.05|677.69|675.05|677.69|675.05|0
1646131830000|2022-03-01 10:50:30|677.58|674.94|677.46|674.82|677.58|674.94|677.46|674.82|0
1646131840000|2022-03-01 10:50:40|677.45|674.81|677.45|674.81|677.45|674.81|677.45|674.81|0
1646131850000|2022-03-01 10:50:50|677.22|674.58|677.11|674.47|677.22|674.58|676.76|674.12|0
1646131860000|2022-03-01 10:51:00|677.22|674.58|677.22|674.58|677.58|674.94|677.22|674.58|0
1646131870000|2022-03-01 10:51:10|677.34|674.7|676.29|673.65|677.34|674.7|676.29|673.65|0
1646131880000|2022-03-01 10:51:20|676.18|673.54|676.99|674.35|676.99|674.35|676.18|673.54|0
1646131890000|2022-03-01 10:51:30|676.75|674.11|676.29|673.65|676.75|674.11|676.29|673.65|0
1646131900000|2022-03-01 10:51:40|676.52|673.88|676.29|673.65|676.52|673.88|676.29|673.65|0
1646131910000|2022-03-01 10:51:50|675.98|673.34|676.22|673.58|676.22|673.58|675.98|673.34|0
1646131920000|2022-03-01 10:52:00|675.87|673.23|675.98|673.34|676.11|673.47|675.87|673.23|0
1646131930000|2022-03-01 10:52:10|675.75|673.11|676.11|673.47|676.11|673.47|675.52|672.88|0
1646131940000|2022-03-01 10:52:20|675.98|673.34|675.75|673.11|675.98|673.34|675.75|673.11|0
1646131950000|2022-03-01 10:52:30|676.22|673.58|675.52|672.88|676.22|673.58|675.52|672.88|0
1646131960000|2022-03-01 10:52:40|675.75|673.11|676.22|673.58|676.22|673.58|675.75|673.11|0
1646131970000|2022-03-01 10:52:50|675.98|673.34|675.52|672.88|675.98|673.34|675.52|672.88|0
1646131980000|2022-03-01 10:53:00|675.75|673.11|675.52|672.88|675.75|673.11|675.52|672.88|0
1646131990000|2022-03-01 10:53:10|674.94|672.3|675.05|672.41|675.28|672.64|674.94|672.3|0
1646132000000|2022-03-01 10:53:20|673.65|671.01|673.18|670.54|673.65|671.01|673.18|670.54|0
1646132010000|2022-03-01 10:53:30|672.72|670.08|673.18|670.54|673.42|670.78|672.72|670.08|0
1646132020000|2022-03-01 10:53:40|672.95|670.31|673.42|670.78|673.42|670.78|672.95|670.31|0
1646132030000|2022-03-01 10:53:50|672.95|670.31|672.48|669.84|672.95|670.31|672.48|669.84|0
1646132040000|2022-03-01 10:54:00|672.37|669.73|673.18|670.54|673.42|670.78|672.37|669.73|0
1646132050000|2022-03-01 10:54:10|673.65|671.01|673.18|670.54|673.88|671.24|673.18|670.54|0
1646132060000|2022-03-01 10:54:20|673.3|670.66|673.18|670.54|673.3|670.66|673.18|670.54|0
1646132070000|2022-03-01 10:54:30|672.95|670.31|673.18|670.54|673.18|670.54|672.95|670.31|0
1646132080000|2022-03-01 10:54:40|673.3|670.66|673.3|670.66|673.42|670.78|673.3|670.66|0
1646132090000|2022-03-01 10:54:50|672.95|670.31|673.77|671.13|673.77|671.13|672.95|670.31|0
1646132100000|2022-03-01 10:55:00|673.88|671.24|675.28|672.64|675.28|672.64|673.88|671.24|0
1646132110000|2022-03-01 10:55:10|675.05|672.41|675.75|673.11|675.75|673.11|675.05|672.41|0
1646132120000|2022-03-01 10:55:20|675.98|673.34|676.34|673.7|676.34|673.7|675.98|673.34|0
1646132130000|2022-03-01 10:55:30|676.22|673.58|675.98|673.34|676.22|673.58|675.75|673.11|0
1646132140000|2022-03-01 10:55:40|676.22|673.58|675.52|672.88|676.22|673.58|675.52|672.88|0
1646132150000|2022-03-01 10:55:50|675.28|672.64|675.52|672.88|675.98|673.34|675.28|672.64|0
1646132160000|2022-03-01 10:56:00|675.28|672.64|675.28|672.64|675.52|672.88|675.28|672.64|0
1646132170000|2022-03-01 10:56:10|675.05|672.41|674.82|672.18|675.28|672.64|674.82|672.18|0
1646132180000|2022-03-01 10:56:20|674.58|671.94|674.35|671.71|674.82|672.18|674.35|671.71|0
1646132190000|2022-03-01 10:56:30|674.12|671.48|673.88|671.24|674.35|671.71|673.88|671.24|0
1646132200000|2022-03-01 10:56:40|674.12|671.48|674|671.36|674.12|671.48|673.88|671.24|0
1646132210000|2022-03-01 10:56:50|674.58|671.94|674.7|672.06|674.7|672.06|674.58|671.94|0
1646132220000|2022-03-01 10:57:00|674.58|671.94|674.82|672.18|674.82|672.18|674.47|671.83|0
1646132230000|2022-03-01 10:57:10|674.58|671.94|674|671.36|674.58|671.94|674|671.36|0
1646132240000|2022-03-01 10:57:20|674.12|671.48|674.12|671.48|674.58|671.94|674.12|671.48|0
1646132250000|2022-03-01 10:57:30|674.24|671.6|674.24|671.6|674.24|671.6|674.24|671.6|0
1646132260000|2022-03-01 10:57:40|674.35|671.71|674.35|671.71|674.35|671.71|674.35|671.71|0
1646132270000|2022-03-01 10:57:50|674.12|671.48|673.42|670.78|674.12|671.48|673.18|670.54|0
1646132280000|2022-03-01 10:58:00|673.88|671.24|673.42|670.78|673.88|671.24|673.42|670.78|0
1646132290000|2022-03-01 10:58:10|673.18|670.54|673.65|671.01|673.65|671.01|673.18|670.54|0
1646132300000|2022-03-01 10:58:20|673.42|670.78|673.42|670.78|673.88|671.24|673.18|670.54|0
1646132310000|2022-03-01 10:58:30|673.54|670.9|673.65|671.01|673.77|671.13|673.54|670.9|0
1646132320000|2022-03-01 10:58:40|673.42|670.78|673.18|670.54|673.42|670.78|673.18|670.54|0
1646132330000|2022-03-01 10:58:50|673.42|670.78|673.42|670.78|673.54|670.9|673.18|670.54|0
1646132350000|2022-03-01 10:59:10|673.65|671.01|673.54|670.9|673.65|671.01|673.3|670.66|0
1646132360000|2022-03-01 10:59:20|673.41|670.77|673.3|670.66|673.41|670.77|673.18|670.54|0
1646132370000|2022-03-01 10:59:30|673.18|670.54|673.41|670.77|673.65|671.01|673.18|670.54|0
1646132380000|2022-03-01 10:59:40|673.54|670.9|672.95|670.31|673.54|670.9|672.95|670.31|0
1646132390000|2022-03-01 10:59:50|673.18|670.54|673.18|670.54|673.18|670.54|672.95|670.31|0
1646132400000|2022-03-01 11:00:00|673.65|671.01|674.58|671.94|674.7|672.06|673.65|671.01|0
1646132410000|2022-03-01 11:00:10|675.05|672.41|675.64|673|675.64|673|675.05|672.41|0
1646132420000|2022-03-01 11:00:20|675.52|672.88|675.64|673|675.87|673.23|675.4|672.76|0
1646132430000|2022-03-01 11:00:30|675.75|673.11|675.98|673.34|675.98|673.34|675.75|673.11|0
1646132440000|2022-03-01 11:00:40|676.22|673.58|676.22|673.58|676.22|673.58|675.98|673.34|0
1646132450000|2022-03-01 11:00:50|676.45|673.81|676.34|673.7|676.68|674.04|676.34|673.7|0
1646132460000|2022-03-01 11:01:00|676.45|673.81|677.38|674.74|677.38|674.74|676.45|673.81|0
1646132470000|2022-03-01 11:01:10|677.04|674.4|676.92|674.28|677.04|674.4|676.92|674.28|0
1646132480000|2022-03-01 11:01:20|676.68|674.04|676.1|673.46|676.68|674.04|676.1|673.46|0
1646132490000|2022-03-01 11:01:30|675.98|673.34|676.1|673.46|676.57|673.93|675.87|673.23|0
1646132500000|2022-03-01 11:01:40|676.45|673.81|676.68|674.04|676.68|674.04|676.34|673.7|0
1646132510000|2022-03-01 11:01:50|676.8|674.16|676.68|674.04|676.8|674.16|676.68|674.04|0
1646132520000|2022-03-01 11:02:00|676.92|674.28|677.38|674.74|677.38|674.74|676.92|674.28|0
1646132530000|2022-03-01 11:02:10|677.85|675.21|677.97|675.33|677.97|675.33|677.85|675.21|0
1646132540000|2022-03-01 11:02:20|677.85|675.21|676.92|674.28|677.85|675.21|676.92|674.28|0
1646132550000|2022-03-01 11:02:30|676.45|673.81|675.64|673|676.45|673.81|675.64|673|0
1646132560000|2022-03-01 11:02:40|675.75|673.11|675.05|672.41|675.87|673.23|675.05|672.41|0
1646132570000|2022-03-01 11:02:50|674.81|672.17|674.7|672.06|675.05|672.41|674.7|672.06|0
1646132580000|2022-03-01 11:03:00|675.05|672.41|675.64|673|675.64|673|675.05|672.41|0
1646132590000|2022-03-01 11:03:10|675.4|672.76|675.64|673|675.64|673|675.4|672.76|0
1646132600000|2022-03-01 11:03:20|675.75|673.11|676.22|673.58|676.34|673.7|675.75|673.11|0
1646132610000|2022-03-01 11:03:30|676.45|673.81|676.45|673.81|676.45|673.81|676.22|673.58|0
1646132620000|2022-03-01 11:03:40|676.68|674.04|676.68|674.04|676.68|674.04|676.45|673.81|0
1646132630000|2022-03-01 11:03:50|675.17|672.53|675.98|673.34|675.98|673.34|675.17|672.53|0
1646132640000|2022-03-01 11:04:00|676.45|673.81|676.45|673.81|676.45|673.81|676.45|673.81|0
1646132650000|2022-03-01 11:04:10|676.68|674.04|676.8|674.16|677.15|674.51|676.68|674.04|0
1646132660000|2022-03-01 11:04:20|676.68|674.04|676.45|673.81|676.68|674.04|676.45|673.81|0
1646132670000|2022-03-01 11:04:30|676.34|673.7|676.45|673.81|676.45|673.81|676.34|673.7|0
1646132680000|2022-03-01 11:04:40|676.57|673.93|676.45|673.81|676.57|673.93|676.34|673.7|0
1646132690000|2022-03-01 11:04:50|676.22|673.58|677.15|674.51|677.15|674.51|676.22|673.58|0
1646132700000|2022-03-01 11:05:00|676.92|674.28|676.22|673.58|676.92|674.28|676.22|673.58|0
1646132710000|2022-03-01 11:05:10|676.68|674.04|676.8|674.16|676.8|674.16|676.45|673.81|0
1646132720000|2022-03-01 11:05:20|677.15|674.51|677.15|674.51|677.15|674.51|677.04|674.4|0
1646132730000|2022-03-01 11:05:30|676.92|674.28|676.8|674.16|676.92|674.28|676.8|674.16|0
1646132740000|2022-03-01 11:05:40|676.45|673.81|676.68|674.04|676.68|674.04|676.22|673.58|0
1646132750000|2022-03-01 11:05:50|677.04|674.4|677.04|674.4|677.38|674.74|677.04|674.4|0
1646132760000|2022-03-01 11:06:00|676.45|673.81|676.68|674.04|676.68|674.04|676.45|673.81|0
1646132770000|2022-03-01 11:06:10|677.04|674.4|677.04|674.4|677.04|674.4|677.04|674.4|0
1646132780000|2022-03-01 11:06:20|676.92|674.28|676.92|674.28|676.92|674.28|676.92|674.28|0
1646132790000|2022-03-01 11:06:30|676.68|674.04|676.22|673.58|676.68|674.04|675.98|673.34|0
1646132800000|2022-03-01 11:06:40|676.8|674.16|677.15|674.51|677.27|674.63|676.8|674.16|0
1646132810000|2022-03-01 11:06:50|677.27|674.63|676.22|673.58|677.27|674.63|676.22|673.58|0
1646132820000|2022-03-01 11:07:00|676.45|673.81|677.15|674.51|677.15|674.51|676.45|673.81|0
1646132840000|2022-03-01 11:07:20|677.04|674.4|676.92|674.28|677.04|674.4|676.92|674.28|0
1646132850000|2022-03-01 11:07:30|677.04|674.4|676.92|674.28|677.15|674.51|676.92|674.28|0
1646132860000|2022-03-01 11:07:40|676.45|673.81|675.87|673.23|676.45|673.81|675.75|673.11|0
1646132870000|2022-03-01 11:07:50|675.75|673.11|675.64|673|675.75|673.11|675.51|672.87|0
1646132880000|2022-03-01 11:08:00|675.75|673.11|676.22|673.58|676.34|673.7|675.75|673.11|0
1646132890000|2022-03-01 11:08:10|676.21|673.57|675.98|673.34|676.21|673.57|675.98|673.34|0
1646132900000|2022-03-01 11:08:20|675.51|672.87|675.64|673|675.75|673.11|675.51|672.87|0
1646132910000|2022-03-01 11:08:30|675.75|673.11|676.1|673.46|676.21|673.57|675.75|673.11|0
1646132920000|2022-03-01 11:08:40|676.21|673.57|676.92|674.28|676.92|674.28|676.21|673.57|0
1646132930000|2022-03-01 11:08:50|676.8|674.16|676.57|673.93|676.8|674.16|676.57|673.93|0
1646132940000|2022-03-01 11:09:00|676.34|673.7|676.45|673.81|676.45|673.81|676.1|673.46|0
1646132950000|2022-03-01 11:09:10|676.92|674.28|677.5|674.86|677.5|674.86|676.92|674.28|0
1646132960000|2022-03-01 11:09:20|677.74|675.1|677.97|675.33|677.97|675.33|677.74|675.1|0
1646132970000|2022-03-01 11:09:30|678.21|675.57|678.08|675.44|678.21|675.57|678.08|675.44|0
1646132980000|2022-03-01 11:09:40|678.32|675.68|678.32|675.68|678.32|675.68|677.85|675.21|0
1646132990000|2022-03-01 11:09:50|678.55|675.91|678.91|676.27|678.91|676.27|678.55|675.91|0
1646133000000|2022-03-01 11:10:00|679.02|676.38|678.32|675.68|679.02|676.38|678.08|675.44|0
1646133010000|2022-03-01 11:10:10|678.08|675.44|678.55|675.91|678.67|676.03|678.08|675.44|0
1646133020000|2022-03-01 11:10:20|678.32|675.68|678.44|675.8|678.67|676.03|678.32|675.68|0
1646133030000|2022-03-01 11:10:30|678.79|676.15|679.02|676.38|679.02|676.38|678.79|676.15|0
1646133040000|2022-03-01 11:10:40|678.79|676.15|678.32|675.68|678.79|676.15|677.97|675.33|0
1646133050000|2022-03-01 11:10:50|678.08|675.44|678.32|675.68|678.32|675.68|678.08|675.44|0
1646133060000|2022-03-01 11:11:00|678.44|675.8|678.32|675.68|678.55|675.91|678.21|675.57|0
1646133070000|2022-03-01 11:11:10|678.55|675.91|678.08|675.44|678.55|675.91|678.08|675.44|0
1646133080000|2022-03-01 11:11:20|678.32|675.68|678.79|676.15|679.02|676.38|678.32|675.68|0
1646133090000|2022-03-01 11:11:30|678.55|675.91|678.78|676.14|679.02|676.38|678.55|675.91|0
1646133100000|2022-03-01 11:11:40|679.02|676.38|679.72|677.08|679.72|677.08|679.02|676.38|0
1646133110000|2022-03-01 11:11:50|679.25|676.61|679.49|676.85|679.49|676.85|679.25|676.61|0
1646133120000|2022-03-01 11:12:00|679.72|677.08|680.19|677.55|680.42|677.78|679.72|677.08|0
1646133130000|2022-03-01 11:12:10|679.95|677.31|679.95|677.31|679.95|677.31|679.25|676.61|0
1646133140000|2022-03-01 11:12:20|680.19|677.55|680.42|677.78|680.42|677.78|680.19|677.55|0
1646133150000|2022-03-01 11:12:30|680.66|678.02|681.83|679.19|681.83|679.19|680.66|678.02|0
1646133160000|2022-03-01 11:12:40|682.53|679.89|682.76|680.12|682.76|680.12|682.53|679.89|0
1646133170000|2022-03-01 11:12:50|683|680.36|683|680.36|683|680.36|683|680.36|0
1646133180000|2022-03-01 11:13:00|682.76|680.12|682.76|680.12|682.76|680.12|682.76|680.12|0
1646133190000|2022-03-01 11:13:10|682.29|679.65|681.71|679.07|682.29|679.65|681.71|679.07|0
1646133200000|2022-03-01 11:13:20|681.59|678.95|681.83|679.19|682.06|679.42|681.48|678.84|0
1646133210000|2022-03-01 11:13:30|682.29|679.65|681.83|679.19|682.29|679.65|681.83|679.19|0
1646133220000|2022-03-01 11:13:40|682.06|679.42|683|680.36|683|680.36|682.06|679.42|0
1646133230000|2022-03-01 11:13:50|683.23|680.59|682.42|679.78|683.35|680.71|682.42|679.78|0
1646133240000|2022-03-01 11:14:00|682.53|679.89|682.06|679.42|682.53|679.89|681.83|679.19|0
1646133250000|2022-03-01 11:14:10|682.29|679.65|682.06|679.42|682.29|679.65|681.83|679.19|0
1646133260000|2022-03-01 11:14:20|681.83|679.19|681.12|678.48|681.83|679.19|681.12|678.48|0
1646133270000|2022-03-01 11:14:30|681.01|678.37|680.66|678.02|681.01|678.37|680.42|677.78|0
1646133280000|2022-03-01 11:14:40|679.95|677.31|679.49|676.85|680.08|677.44|679.49|676.85|0
1646133290000|2022-03-01 11:14:50|679.72|677.08|679.25|676.61|679.72|677.08|679.25|676.61|0
1646133300000|2022-03-01 11:15:00|679.72|677.08|679.72|677.08|680.19|677.55|679.49|676.85|0
1646133310000|2022-03-01 11:15:10|679.61|676.97|679.25|676.61|679.61|676.97|679.25|676.61|0
1646133320000|2022-03-01 11:15:20|679.02|676.38|678.78|676.14|679.25|676.61|678.78|676.14|0
1646133330000|2022-03-01 11:15:30|679.25|676.61|679.49|676.85|679.49|676.85|679.25|676.61|0
1646133340000|2022-03-01 11:15:40|679.25|676.61|678.55|675.91|679.25|676.61|678.55|675.91|0
1646133350000|2022-03-01 11:15:50|678.78|676.14|678.78|676.14|678.78|676.14|678.78|676.14|0
1646133360000|2022-03-01 11:16:00|678.55|675.91|678.78|676.14|678.78|676.14|678.55|675.91|0
1646133370000|2022-03-01 11:16:10|679.25|676.61|679.02|676.38|679.25|676.61|679.02|676.38|0
1646133380000|2022-03-01 11:16:20|678.78|676.14|678.78|676.14|678.78|676.14|678.78|676.14|0
1646133390000|2022-03-01 11:16:30|679.02|676.38|679.25|676.61|679.25|676.61|679.02|676.38|0
1646133400000|2022-03-01 11:16:40|679.02|676.38|679.72|677.08|679.72|677.08|679.02|676.38|0
1646133410000|2022-03-01 11:16:50|679.95|677.31|679.49|676.85|679.95|677.31|679.49|676.85|0
1646133420000|2022-03-01 11:17:00|679.72|677.08|679.49|676.85|679.72|677.08|679.02|676.38|0
1646133430000|2022-03-01 11:17:10|679.25|676.61|678.78|676.14|679.25|676.61|678.78|676.14|0
1646133440000|2022-03-01 11:17:20|678.55|675.91|678.78|676.14|678.78|676.14|678.32|675.68|0
1646133450000|2022-03-01 11:17:30|679.02|676.38|681.12|678.48|681.12|678.48|679.02|676.38|0
1646133460000|2022-03-01 11:17:40|680.66|678.02|679.61|676.97|680.66|678.02|679.49|676.85|0
1646133470000|2022-03-01 11:17:50|679.49|676.85|679.02|676.38|679.61|676.97|679.02|676.38|0
1646133480000|2022-03-01 11:18:00|678.78|676.14|678.32|675.68|678.78|676.14|678.32|675.68|0
1646133490000|2022-03-01 11:18:10|677.62|674.98|677.5|674.86|677.62|674.98|677.5|674.86|0
1646133500000|2022-03-01 11:18:20|678.32|675.68|677.5|674.86|678.32|675.68|677.5|674.86|0
1646133510000|2022-03-01 11:18:30|677.62|674.98|677.15|674.51|677.62|674.98|677.15|674.51|0
1646133520000|2022-03-01 11:18:40|676.68|674.04|676.68|674.04|676.68|674.04|676.45|673.81|0
1646133530000|2022-03-01 11:18:50|676.21|673.57|676.21|673.57|676.21|673.57|676.21|673.57|0
1646133540000|2022-03-01 11:19:00|676.45|673.81|677.38|674.74|677.38|674.74|676.45|673.81|0
1646133550000|2022-03-01 11:19:10|677.85|675.21|677.38|674.74|677.85|675.21|677.38|674.74|0
1646133560000|2022-03-01 11:19:20|677.15|674.51|677.15|674.51|677.5|674.86|677.15|674.51|0
1646133570000|2022-03-01 11:19:30|676.91|674.27|677.61|674.97|677.61|674.97|676.91|674.27|0
1646133580000|2022-03-01 11:19:40|677.38|674.74|677.5|674.86|677.61|674.97|677.38|674.74|0
1646133590000|2022-03-01 11:19:50|677.38|674.74|677.74|675.1|677.74|675.1|677.38|674.74|0
1646133600000|2022-03-01 11:20:00|677.38|674.74|677.61|674.97|678.08|675.44|677.38|674.74|0
1646133610000|2022-03-01 11:20:10|677.5|674.86|676.91|674.27|677.5|674.86|676.91|674.27|0
1646133620000|2022-03-01 11:20:20|676.68|674.04|676.68|674.04|676.68|674.04|676.68|674.04|0
1646133640000|2022-03-01 11:20:40|676.33|673.69|674.58|671.94|676.33|673.69|674.47|671.83|0
1646133650000|2022-03-01 11:20:50|674.81|672.17|674.11|671.47|674.81|672.17|674.11|671.47|0
1646133660000|2022-03-01 11:21:00|673.88|671.24|672.71|670.07|673.88|671.24|672.71|670.07|0
1646133670000|2022-03-01 11:21:10|673.64|671|673.88|671.24|673.88|671.24|673.64|671|0
1646133680000|2022-03-01 11:21:20|673.18|670.54|672.94|670.3|673.18|670.54|672.94|670.3|0
1646133690000|2022-03-01 11:21:30|672.71|670.07|673.18|670.54|673.18|670.54|672.71|670.07|0
1646133700000|2022-03-01 11:21:40|673.88|671.24|673.53|670.89|674.11|671.47|673.53|670.89|0
1646133710000|2022-03-01 11:21:50|673.41|670.77|674.11|671.47|674.11|671.47|673.3|670.66|0
1646133720000|2022-03-01 11:22:00|674.81|672.17|674.58|671.94|674.81|672.17|674.58|671.94|0
1646133730000|2022-03-01 11:22:10|674.47|671.83|675.28|672.64|675.28|672.64|674.47|671.83|0
1646133740000|2022-03-01 11:22:20|675.05|672.41|674.81|672.17|675.05|672.41|674.81|672.17|0
1646133750000|2022-03-01 11:22:30|675.05|672.41|674.34|671.7|675.05|672.41|674.34|671.7|0
1646133760000|2022-03-01 11:22:40|674.7|672.06|675.04|672.4|675.28|672.64|674.7|672.06|0
1646133770000|2022-03-01 11:22:50|675.17|672.53|675.51|672.87|675.51|672.87|675.17|672.53|0
1646133780000|2022-03-01 11:23:00|675.63|672.99|675.98|673.34|675.98|673.34|675.63|672.99|0
1646133790000|2022-03-01 11:23:10|675.75|673.11|675.17|672.53|675.75|673.11|675.17|672.53|0
1646133800000|2022-03-01 11:23:20|675.04|672.4|674.81|672.17|675.17|672.53|674.81|672.17|0
1646133810000|2022-03-01 11:23:30|675.04|672.4|674.11|671.47|675.04|672.4|673.88|671.24|0
1646133820000|2022-03-01 11:23:40|674.34|671.7|674.34|671.7|674.34|671.7|674.34|671.7|0
1646133830000|2022-03-01 11:23:50|674.58|671.94|674|671.36|674.58|671.94|674|671.36|0
1646133840000|2022-03-01 11:24:00|673.88|671.24|674.34|671.7|674.47|671.83|673.88|671.24|0
1646133850000|2022-03-01 11:24:10|674.23|671.59|674.58|671.94|674.58|671.94|674.23|671.59|0
1646133860000|2022-03-01 11:24:20|674.47|671.83|674.34|671.7|674.58|671.94|674.34|671.7|0
1646133870000|2022-03-01 11:24:30|674.58|671.94|675.51|672.87|675.51|672.87|674.58|671.94|0
1646133880000|2022-03-01 11:24:40|676.21|673.57|675.98|673.34|676.21|673.57|675.98|673.34|0
1646133890000|2022-03-01 11:24:50|676.21|673.57|676.33|673.69|676.33|673.69|676.21|673.57|0
1646133900000|2022-03-01 11:25:00|676.45|673.81|676.33|673.69|676.45|673.81|676.1|673.46|0
1646133910000|2022-03-01 11:25:10|676.45|673.81|675.04|672.4|676.45|673.81|675.04|672.4|0
1646133920000|2022-03-01 11:25:20|674.93|672.29|674.81|672.17|674.93|672.29|674.81|672.17|0
1646133930000|2022-03-01 11:25:30|674.58|671.94|674|671.36|674.58|671.94|674|671.36|0
1646133940000|2022-03-01 11:25:40|673.88|671.24|673.41|670.77|673.88|671.24|673.41|670.77|0
1646133950000|2022-03-01 11:25:50|673.18|670.54|672.71|670.07|673.3|670.66|672.71|670.07|0
1646133960000|2022-03-01 11:26:00|672.94|670.3|672.94|670.3|672.94|670.3|672.94|670.3|0
1646133970000|2022-03-01 11:26:10|672.71|670.07|673.18|670.54|673.18|670.54|672.71|670.07|0
1646133980000|2022-03-01 11:26:20|672.94|670.3|673.07|670.43|673.3|670.66|672.94|670.3|0
1646133990000|2022-03-01 11:26:30|673.18|670.54|674.11|671.47|674.11|671.47|673.18|670.54|0
1646134000000|2022-03-01 11:26:40|673.64|671|674|671.36|674|671.36|673.64|671|0
1646134010000|2022-03-01 11:26:50|672.94|670.3|673.07|670.43|673.07|670.43|672.94|670.3|0
1646134020000|2022-03-01 11:27:00|672.94|670.3|673.18|670.54|673.18|670.54|672.94|670.3|0
1646134030000|2022-03-01 11:27:10|673.64|671|673.64|671|673.64|671|673.53|670.89|0
1646134040000|2022-03-01 11:27:20|673.88|671.24|675.28|672.64|675.28|672.64|673.88|671.24|0
1646134050000|2022-03-01 11:27:30|675.51|672.87|675.4|672.76|675.51|672.87|675.28|672.64|0
1646134060000|2022-03-01 11:27:40|675.28|672.64|675.51|672.87|675.51|672.87|675.04|672.4|0
1646134070000|2022-03-01 11:27:50|675.4|672.76|675.04|672.4|675.51|672.87|675.04|672.4|0
1646134080000|2022-03-01 11:28:00|674.93|672.29|675.28|672.64|675.28|672.64|674.93|672.29|0
1646134090000|2022-03-01 11:28:10|675.17|672.53|674.34|671.7|675.17|672.53|674.34|671.7|0
1646134100000|2022-03-01 11:28:20|674.11|671.47|674.11|671.47|674.11|671.47|673.64|671|0
1646134110000|2022-03-01 11:28:30|674.34|671.7|674.11|671.47|674.34|671.7|674.11|671.47|0
1646134120000|2022-03-01 11:28:40|674.34|671.7|675.51|672.87|675.51|672.87|674.34|671.7|0
1646134130000|2022-03-01 11:28:50|675.63|672.99|675.74|673.1|675.87|673.23|675.63|672.99|0
1646134140000|2022-03-01 11:29:00|676.45|673.81|676.68|674.04|676.68|674.04|676.45|673.81|0
1646134150000|2022-03-01 11:29:10|676.45|673.81|676.68|674.04|676.68|674.04|676.45|673.81|0
1646134160000|2022-03-01 11:29:20|676.91|674.27|677.15|674.51|677.15|674.51|676.91|674.27|0
1646134170000|2022-03-01 11:29:30|677.27|674.63|676.91|674.27|677.27|674.63|676.91|674.27|0
1646134180000|2022-03-01 11:29:40|677.03|674.39|676.91|674.27|677.03|674.39|676.68|674.04|0
1646134190000|2022-03-01 11:29:50|677.15|674.51|677.15|674.51|677.15|674.51|677.15|674.51|0
1646134200000|2022-03-01 11:30:00|676.91|674.27|676.33|673.69|677.03|674.39|676.33|673.69|0
1646134210000|2022-03-01 11:30:10|676.21|673.57|677.15|674.51|677.15|674.51|676.21|673.57|0
1646134220000|2022-03-01 11:30:20|677.27|674.63|677.15|674.51|677.27|674.63|676.91|674.27|0
1646134230000|2022-03-01 11:30:30|677.03|674.39|678.55|675.91|678.55|675.91|677.03|674.39|0
1646134240000|2022-03-01 11:30:40|678.31|675.67|677.5|674.86|678.31|675.67|677.5|674.86|0
1646134250000|2022-03-01 11:30:50|678.44|675.8|678.44|675.8|678.44|675.8|678.08|675.44|0
1646134260000|2022-03-01 11:31:00|678.2|675.56|678.08|675.44|678.2|675.56|678.08|675.44|0
1646134270000|2022-03-01 11:31:10|677.61|674.97|677.38|674.74|677.61|674.97|677.38|674.74|0
1646134280000|2022-03-01 11:31:20|677.61|674.97|677.38|674.74|677.61|674.97|677.38|674.74|0
1646134290000|2022-03-01 11:31:30|677.61|674.97|676.91|674.27|677.61|674.97|676.91|674.27|0
1646134300000|2022-03-01 11:31:40|676.44|673.8|674.58|671.94|676.44|673.8|674.58|671.94|0
1646134310000|2022-03-01 11:31:50|673.88|671.24|673.88|671.24|673.88|671.24|673.64|671|0
1646134320000|2022-03-01 11:32:00|673.41|670.77|673.41|670.77|673.64|671|673.18|670.54|0
1646134330000|2022-03-01 11:32:10|672.94|670.3|672.48|669.84|672.94|670.3|671.54|668.9|0
1646134340000|2022-03-01 11:32:20|671.9|669.26|672.01|669.37|672.01|669.37|671.78|669.14|0
1646134350000|2022-03-01 11:32:30|671.78|669.14|672.01|669.37|672.01|669.37|671.78|669.14|0
1646134360000|2022-03-01 11:32:40|671.08|668.44|671.54|668.9|671.54|668.9|671.08|668.44|0
1646134370000|2022-03-01 11:32:50|671.31|668.67|671.31|668.67|671.54|668.9|671.08|668.44|0
1646134380000|2022-03-01 11:33:00|671.08|668.44|671.31|668.67|671.43|668.79|671.08|668.44|0
1646134390000|2022-03-01 11:33:10|671.54|668.9|671.2|668.56|671.66|669.02|671.08|668.44|0
1646134400000|2022-03-01 11:33:20|671.08|668.44|671.54|668.9|671.54|668.9|671.08|668.44|0
1646134410000|2022-03-01 11:33:30|671.31|668.67|672.13|669.49|672.13|669.49|671.31|668.67|0
1646134420000|2022-03-01 11:33:40|672.36|669.72|672.01|669.37|672.6|669.96|672.01|669.37|0
1646134430000|2022-03-01 11:33:50|672.24|669.6|673.06|670.42|673.06|670.42|672.24|669.6|0
1646134440000|2022-03-01 11:34:00|673.18|670.54|672.94|670.3|673.18|670.54|672.48|669.84|0
1646134450000|2022-03-01 11:34:10|673.64|671|673.18|670.54|674.11|671.47|673.18|670.54|0
1646134460000|2022-03-01 11:34:20|673.64|671|673.88|671.24|673.88|671.24|673.64|671|0
1646134470000|2022-03-01 11:34:30|673.64|671|673.88|671.24|673.88|671.24|673.64|671|0
1646134480000|2022-03-01 11:34:40|674.11|671.47|674.11|671.47|674.34|671.7|674.11|671.47|0
1646134490000|2022-03-01 11:34:50|674.23|671.59|673.18|670.54|674.81|672.17|673.18|670.54|0
1646134500000|2022-03-01 11:35:00|673.41|670.77|673.88|671.24|673.88|671.24|673.41|670.77|0
1646134510000|2022-03-01 11:35:10|674.11|671.47|673.3|670.66|674.58|671.94|673.3|670.66|0
1646134520000|2022-03-01 11:35:20|673.18|670.54|673.88|671.24|673.88|671.24|673.18|670.54|0
1646134530000|2022-03-01 11:35:30|674.11|671.47|674.58|671.94|674.58|671.94|673.88|671.24|0
1646134540000|2022-03-01 11:35:40|674.34|671.7|674.81|672.17|674.81|672.17|674.34|671.7|0
1646134550000|2022-03-01 11:35:50|675.4|672.76|675.51|672.87|675.51|672.87|675.4|672.76|0
1646134560000|2022-03-01 11:36:00|675.63|672.99|675.28|672.64|675.63|672.99|675.28|672.64|0
1646134570000|2022-03-01 11:36:10|675.4|672.76|675.28|672.64|675.4|672.76|675.16|672.52|0
1646134580000|2022-03-01 11:36:20|675.16|672.52|673.64|671|675.16|672.52|673.53|670.89|0
1646134590000|2022-03-01 11:36:30|674.46|671.82|673.88|671.24|674.58|671.94|673.88|671.24|0
1646134600000|2022-03-01 11:36:40|673.76|671.12|673.88|671.24|673.88|671.24|673.76|671.12|0
1646134610000|2022-03-01 11:36:50|673.18|670.54|673.41|670.77|673.41|670.77|673.18|670.54|0
1646134620000|2022-03-01 11:37:00|673.64|671|674|671.36|674|671.36|673.64|671|0
1646134630000|2022-03-01 11:37:10|674.11|671.47|674.81|672.17|674.93|672.29|674.11|671.47|0
1646134640000|2022-03-01 11:37:20|675.4|672.76|675.63|672.99|675.63|672.99|675.4|672.76|0
1646134650000|2022-03-01 11:37:30|675.74|673.1|675.74|673.1|676.21|673.57|675.74|673.1|0
1646134660000|2022-03-01 11:37:40|675.98|673.34|675.28|672.64|675.98|673.34|675.28|672.64|0
1646134670000|2022-03-01 11:37:50|675.74|673.1|676.44|673.8|676.44|673.8|675.74|673.1|0
1646134680000|2022-03-01 11:38:00|676.21|673.57|676.44|673.8|676.44|673.8|676.21|673.57|0
1646134690000|2022-03-01 11:38:10|676.21|673.57|676.91|674.27|676.91|674.27|676.21|673.57|0
1646134700000|2022-03-01 11:38:20|676.57|673.93|676.68|674.04|676.91|674.27|676.57|673.93|0
1646134710000|2022-03-01 11:38:30|676.91|674.27|676.44|673.8|676.91|674.27|676.44|673.8|0
1646134720000|2022-03-01 11:38:40|675.74|673.1|675.51|672.87|675.74|673.1|675.51|672.87|0
1646134730000|2022-03-01 11:38:50|676.44|673.8|676.21|673.57|676.44|673.8|676.21|673.57|0
1646134740000|2022-03-01 11:39:00|676.44|673.8|676.68|674.04|676.68|674.04|676.44|673.8|0
1646134750000|2022-03-01 11:39:10|676.44|673.8|676.44|673.8|676.44|673.8|676.44|673.8|0
1646134760000|2022-03-01 11:39:20|676.68|674.04|675.98|673.34|676.68|674.04|675.98|673.34|0
1646134770000|2022-03-01 11:39:30|675.4|672.76|675.74|673.1|675.74|673.1|675.4|672.76|0
1646134780000|2022-03-01 11:39:40|675.63|672.99|675.74|673.1|675.86|673.22|675.63|672.99|0
1646134790000|2022-03-01 11:39:50|676.21|673.57|675.98|673.34|676.21|673.57|675.98|673.34|0
1646134800000|2022-03-01 11:40:00|676.1|673.46|675.04|672.4|676.21|673.57|675.04|672.4|0
1646134810000|2022-03-01 11:40:10|674.81|672.17|675.74|673.1|675.98|673.34|674.81|672.17|0
1646134820000|2022-03-01 11:40:20|675.86|673.22|676.1|673.46|676.1|673.46|675.86|673.22|0
1646134830000|2022-03-01 11:40:30|676.33|673.69|676.44|673.8|676.44|673.8|676.21|673.57|0
1646134840000|2022-03-01 11:40:40|676.91|674.27|677.61|674.97|677.61|674.97|676.91|674.27|0
1646134850000|2022-03-01 11:40:50|678.08|675.44|677.85|675.21|678.08|675.44|677.85|675.21|0
1646134860000|2022-03-01 11:41:00|677.61|674.97|678.08|675.44|678.08|675.44|677.61|674.97|0
1646134870000|2022-03-01 11:41:10|678.2|675.56|678.31|675.67|678.55|675.91|678.2|675.56|0
1646134880000|2022-03-01 11:41:20|678.08|675.44|678.55|675.91|678.55|675.91|678.08|675.44|0
1646134890000|2022-03-01 11:41:30|678.67|676.03|679.25|676.61|679.25|676.61|678.67|676.03|0
1646134900000|2022-03-01 11:41:40|679.48|676.84|680.07|677.43|680.07|677.43|679.48|676.84|0
1646134910000|2022-03-01 11:41:50|680.18|677.54|680.18|677.54|680.42|677.78|680.18|677.54|0
1646134920000|2022-03-01 11:42:00|680.3|677.66|680.18|677.54|680.3|677.66|679.95|677.31|0
1646134930000|2022-03-01 11:42:10|680.07|677.43|680.18|677.54|680.18|677.54|680.07|677.43|0
1646134940000|2022-03-01 11:42:20|679.72|677.08|679.72|677.08|679.72|677.08|679.01|676.37|0
1646134950000|2022-03-01 11:42:30|680.18|677.54|679.72|677.08|680.18|677.54|679.72|677.08|0
1646134960000|2022-03-01 11:42:40|680.18|677.54|679.95|677.31|680.18|677.54|679.72|677.08|0
1646134970000|2022-03-01 11:42:50|679.72|677.08|679.48|676.84|679.72|677.08|679.48|676.84|0
1646134980000|2022-03-01 11:43:00|679.95|677.31|679.72|677.08|679.95|677.31|679.48|676.84|0
1646134990000|2022-03-01 11:43:10|679.48|676.84|679.72|677.08|680.18|677.54|679.48|676.84|0
1646135000000|2022-03-01 11:43:20|679.95|677.31|679.95|677.31|679.95|677.31|679.95|677.31|0
1646135010000|2022-03-01 11:43:30|679.72|677.08|680.88|678.24|680.88|678.24|679.72|677.08|0
1646135020000|2022-03-01 11:43:40|681.12|678.48|680.88|678.24|681.12|678.48|680.88|678.24|0
1646135030000|2022-03-01 11:43:50|681.12|678.48|681.59|678.95|681.59|678.95|681.12|678.48|0
1646135040000|2022-03-01 11:44:00|681.82|679.18|682.29|679.65|682.29|679.65|681.82|679.18|0
1646135050000|2022-03-01 11:44:10|682.52|679.88|682.29|679.65|682.52|679.88|682.29|679.65|0
1646135060000|2022-03-01 11:44:20|682.18|679.54|682.29|679.65|682.29|679.65|682.18|679.54|0
1646135070000|2022-03-01 11:44:30|682.18|679.54|682.18|679.54|682.29|679.65|682.18|679.54|0
1646135080000|2022-03-01 11:44:40|682.05|679.41|682.05|679.41|682.05|679.41|682.05|679.41|0
1646135090000|2022-03-01 11:44:50|681.82|679.18|682.05|679.41|682.05|679.41|681.59|678.95|0
1646135100000|2022-03-01 11:45:00|681.71|679.07|681.12|678.48|681.82|679.18|681.12|678.48|0
1646135110000|2022-03-01 11:45:10|680.65|678.01|680.42|677.78|680.65|678.01|680.18|677.54|0
1646135120000|2022-03-01 11:45:20|680.18|677.54|680.54|677.9|680.54|677.9|680.18|677.54|0
1646135130000|2022-03-01 11:45:30|680.42|677.78|680.42|677.78|680.65|678.01|680.42|677.78|0
1646135140000|2022-03-01 11:45:40|680.18|677.54|681.82|679.18|681.82|679.18|680.18|677.54|0
1646135150000|2022-03-01 11:45:50|681.94|679.3|681.94|679.3|681.94|679.3|681.94|679.3|0
1646135160000|2022-03-01 11:46:00|682.05|679.41|683.46|680.82|683.46|680.82|682.05|679.41|0
1646135170000|2022-03-01 11:46:10|683.69|681.05|684.4|681.76|684.63|681.99|683.69|681.05|0
1646135180000|2022-03-01 11:46:20|683.93|681.29|683.93|681.29|683.93|681.29|683.46|680.82|0
1646135190000|2022-03-01 11:46:30|684.16|681.52|684.16|681.52|684.4|681.76|683.69|681.05|0
1646135200000|2022-03-01 11:46:40|684.4|681.76|684.16|681.52|684.4|681.76|684.16|681.52|0
1646135210000|2022-03-01 11:46:50|684.4|681.76|683.46|680.82|684.4|681.76|683.46|680.82|0
1646135220000|2022-03-01 11:47:00|683.23|680.59|683.23|680.59|683.46|680.82|683.23|680.59|0
1646135230000|2022-03-01 11:47:10|682.99|680.35|683.46|680.82|683.46|680.82|682.99|680.35|0
1646135240000|2022-03-01 11:47:20|683.69|681.05|683.93|681.29|684.16|681.52|683.69|681.05|0
1646135250000|2022-03-01 11:47:30|684.16|681.52|683.82|681.18|684.16|681.52|683.82|681.18|0
1646135260000|2022-03-01 11:47:40|684.16|681.52|684.4|681.76|684.4|681.76|683.82|681.18|0
1646135270000|2022-03-01 11:47:50|684.52|681.88|684.16|681.52|684.52|681.88|684.16|681.52|0
1646135280000|2022-03-01 11:48:00|683.69|681.05|683.69|681.05|683.69|681.05|683.22|680.58|0
1646135290000|2022-03-01 11:48:10|684.16|681.52|684.16|681.52|684.4|681.76|684.16|681.52|0
1646135300000|2022-03-01 11:48:20|684.75|682.11|684.75|682.11|684.75|682.11|684.4|681.76|0
1646135310000|2022-03-01 11:48:30|684.63|681.99|685.69|683.05|685.69|683.05|684.63|681.99|0
1646135320000|2022-03-01 11:48:40|685.8|683.16|685.57|682.93|685.8|683.16|685.57|682.93|0
1646135330000|2022-03-01 11:48:50|685.1|682.46|685.22|682.58|685.22|682.58|685.1|682.46|0
1646135340000|2022-03-01 11:49:00|685.33|682.69|685.57|682.93|685.57|682.93|685.1|682.46|0
1646135350000|2022-03-01 11:49:10|685.45|682.81|685.1|682.46|685.45|682.81|684.99|682.35|0
1646135360000|2022-03-01 11:49:20|685.22|682.58|685.57|682.93|685.57|682.93|685.22|682.58|0
1646135370000|2022-03-01 11:49:30|685.45|682.81|686.04|683.4|686.04|683.4|685.45|682.81|0
1646135380000|2022-03-01 11:49:40|686.16|683.52|686.04|683.4|686.16|683.52|685.8|683.16|0
1646135390000|2022-03-01 11:49:50|685.92|683.28|686.04|683.4|686.04|683.4|685.92|683.28|0
1646135400000|2022-03-01 11:50:00|685.8|683.16|685.8|683.16|685.92|683.28|685.57|682.93|0
1646135410000|2022-03-01 11:50:10|685.57|682.93|685.8|683.16|685.8|683.16|685.33|682.69|0
1646135420000|2022-03-01 11:50:20|685.57|682.93|685.45|682.81|685.57|682.93|685.33|682.69|0
1646135430000|2022-03-01 11:50:30|685.1|682.46|684.4|681.76|685.1|682.46|684.4|681.76|0
1646135440000|2022-03-01 11:50:40|684.52|681.88|684.63|681.99|684.63|681.99|684.52|681.88|0
1646135450000|2022-03-01 11:50:50|684.75|682.11|684.63|681.99|684.75|682.11|684.63|681.99|0
1646135460000|2022-03-01 11:51:00|685.1|682.46|686.27|683.63|686.27|683.63|685.1|682.46|0
1646135470000|2022-03-01 11:51:10|686.74|684.1|686.5|683.86|687.21|684.57|686.5|683.86|0
1646135480000|2022-03-01 11:51:20|686.74|684.1|686.97|684.33|686.97|684.33|686.5|683.86|0
1646135490000|2022-03-01 11:51:30|686.74|684.1|687.91|685.27|687.91|685.27|686.74|684.1|0
1646135500000|2022-03-01 11:51:40|687.68|685.04|687.21|684.57|687.68|685.04|687.21|684.57|0
1646135510000|2022-03-01 11:51:50|687.44|684.8|687.56|684.92|687.56|684.92|687.44|684.8|0
1646135520000|2022-03-01 11:52:00|686.74|684.1|687.68|685.04|687.68|685.04|686.74|684.1|0
1646135530000|2022-03-01 11:52:10|687.44|684.8|687.68|685.04|687.68|685.04|687.44|684.8|0
1646135540000|2022-03-01 11:52:20|687.56|684.92|687.44|684.8|687.56|684.92|687.44|684.8|0
1646135550000|2022-03-01 11:52:30|687.21|684.57|688.62|685.98|688.62|685.98|687.21|684.57|0
1646135560000|2022-03-01 11:52:40|688.97|686.33|689.55|686.91|689.55|686.91|688.97|686.33|0
1646135570000|2022-03-01 11:52:50|690.02|687.38|689.32|686.68|690.26|687.62|689.32|686.68|0
1646135580000|2022-03-01 11:53:00|688.62|685.98|689.79|687.15|689.79|687.15|688.62|685.98|0
1646135590000|2022-03-01 11:53:10|690.49|687.85|691.43|688.79|691.43|688.79|690.26|687.62|0
1646135600000|2022-03-01 11:53:20|690.85|688.21|690.85|688.21|690.85|688.21|690.85|688.21|0
1646135610000|2022-03-01 11:53:30|690.73|688.09|690.73|688.09|690.73|688.09|690.49|687.85|0
1646135620000|2022-03-01 11:53:40|690.49|687.85|690.73|688.09|690.73|688.09|690.38|687.74|0
1646135630000|2022-03-01 11:53:50|690.49|687.85|690.49|687.85|690.73|688.09|690.49|687.85|0
1646135640000|2022-03-01 11:54:00|690.61|687.97|690.49|687.85|690.96|688.32|690.26|687.62|0
1646135650000|2022-03-01 11:54:10|690.73|688.09|692.37|689.73|692.37|689.73|690.73|688.09|0
1646135660000|2022-03-01 11:54:20|692.14|689.5|693.08|690.44|693.08|690.44|692.14|689.5|0
1646135670000|2022-03-01 11:54:30|692.61|689.97|691.67|689.03|692.84|690.2|691.67|689.03|0
1646135690000|2022-03-01 11:54:50|691.55|688.91|691.67|689.03|691.67|689.03|691.43|688.79|0
1646135700000|2022-03-01 11:55:00|691.43|688.79|692.61|689.97|692.61|689.97|691.43|688.79|0
1646135720000|2022-03-01 11:55:20|692.96|690.32|693.78|691.14|694.02|691.38|692.84|690.2|0
1646135730000|2022-03-01 11:55:30|693.55|690.91|693.31|690.67|693.78|691.14|693.31|690.67|0
1646135740000|2022-03-01 11:55:40|694.37|691.73|694.96|692.32|694.96|692.32|694.37|691.73|0
1646135750000|2022-03-01 11:55:50|695.43|692.79|693.78|691.14|695.43|692.79|693.78|691.14|0
1646135760000|2022-03-01 11:56:00|694.02|691.38|693.08|690.44|694.02|691.38|693.08|690.44|0
1646135770000|2022-03-01 11:56:10|693.31|690.67|693.31|690.67|693.31|690.67|693.31|690.67|0
1646135780000|2022-03-01 11:56:20|692.14|689.5|692.61|689.97|692.61|689.97|691.9|689.26|0
1646135790000|2022-03-01 11:56:30|692.14|689.5|692.02|689.38|692.14|689.5|691.9|689.26|0
1646135800000|2022-03-01 11:56:40|691.9|689.26|691.67|689.03|691.9|689.26|691.67|689.03|0
1646135810000|2022-03-01 11:56:50|691.43|688.79|691.67|689.03|692.14|689.5|691.43|688.79|0
1646135820000|2022-03-01 11:57:00|691.43|688.79|691.9|689.26|691.9|689.26|691.43|688.79|0
1646135830000|2022-03-01 11:57:10|691.43|688.79|689.91|687.27|691.43|688.79|689.91|687.27|0
1646135840000|2022-03-01 11:57:20|689.79|687.15|689.68|687.04|689.79|687.15|689.55|686.91|0
1646135850000|2022-03-01 11:57:30|689.55|686.91|689.32|686.68|689.55|686.91|689.32|686.68|0
1646135860000|2022-03-01 11:57:40|689.08|686.44|689.55|686.91|689.55|686.91|689.08|686.44|0
1646135870000|2022-03-01 11:57:50|689.68|687.04|690.02|687.38|690.02|687.38|689.55|686.91|0
1646135880000|2022-03-01 11:58:00|690.26|687.62|689.79|687.15|690.26|687.62|689.68|687.04|0
1646135890000|2022-03-01 11:58:10|689.44|686.8|689.08|686.44|689.44|686.8|689.08|686.44|0
1646135900000|2022-03-01 11:58:20|689.44|686.8|689.21|686.57|689.44|686.8|688.85|686.21|0
1646135910000|2022-03-01 11:58:30|689.32|686.68|688.85|686.21|689.32|686.68|688.85|686.21|0
1646135920000|2022-03-01 11:58:40|689.08|686.44|689.08|686.44|689.44|686.8|689.08|686.44|0
1646135930000|2022-03-01 11:58:50|689.32|686.68|689.08|686.44|689.44|686.8|689.08|686.44|0
1646135940000|2022-03-01 11:59:00|689.55|686.91|688.61|685.97|689.55|686.91|688.61|685.97|0
1646135950000|2022-03-01 11:59:10|688.38|685.74|688.61|685.97|688.61|685.97|688.03|685.39|0
1646135960000|2022-03-01 11:59:20|688.38|685.74|689.66|687.02|689.66|687.02|688.38|685.74|0
1646135970000|2022-03-01 11:59:30|689.43|686.79|689.55|686.91|689.55|686.91|689.43|686.79|0
1646135980000|2022-03-01 11:59:40|689.66|687.02|689.96|687.32|689.96|687.32|689.66|687.02|0
1646135990000|2022-03-01 11:59:50|690.19|687.55|689.96|687.32|690.19|687.55|689.96|687.32|0
1646136000000|2022-03-01 12:00:00|689.26|686.62|690.19|687.55|690.19|687.55|689.26|686.62|0
1646136010000|2022-03-01 12:00:10|689.96|687.32|689.38|686.74|689.96|687.32|689.38|686.74|0
1646136020000|2022-03-01 12:00:20|689.49|686.85|689.61|686.97|689.72|687.08|689.26|686.62|0
1646136030000|2022-03-01 12:00:30|689.49|686.85|688.09|685.45|689.49|686.85|688.09|685.45|0
1646136040000|2022-03-01 12:00:40|687.85|685.21|687.51|684.87|687.85|685.21|687.15|684.51|0
1646136050000|2022-03-01 12:00:50|687.15|684.51|687.15|684.51|687.15|684.51|686.92|684.28|0
1646136060000|2022-03-01 12:01:00|687.62|684.98|686.92|684.28|687.62|684.98|686.92|684.28|0
1646136070000|2022-03-01 12:01:10|687.15|684.51|687.39|684.75|687.62|684.98|687.04|684.4|0
1646136080000|2022-03-01 12:01:20|687.15|684.51|687.85|685.21|687.85|685.21|687.15|684.51|0
1646136090000|2022-03-01 12:01:30|687.74|685.1|687.85|685.21|687.85|685.21|687.74|685.1|0
1646136100000|2022-03-01 12:01:40|687.51|684.87|687.62|684.98|687.62|684.98|687.39|684.75|0
1646136110000|2022-03-01 12:01:50|687.74|685.1|686.92|684.28|687.74|685.1|686.92|684.28|0
1646136120000|2022-03-01 12:02:00|686.81|684.17|686.45|683.81|686.81|684.17|686.22|683.58|0
1646136130000|2022-03-01 12:02:10|686.69|684.05|686.22|683.58|686.92|684.28|686.22|683.58|0
1646136140000|2022-03-01 12:02:20|685.52|682.88|685.52|682.88|685.52|682.88|685.29|682.65|0
1646136150000|2022-03-01 12:02:30|685.75|683.11|685.87|683.23|685.87|683.23|685.75|683.11|0
1646136160000|2022-03-01 12:02:40|685.99|683.35|684.71|682.07|686.11|683.47|684.71|682.07|0
1646136170000|2022-03-01 12:02:50|684.59|681.95|684.82|682.18|684.82|682.18|684.59|681.95|0
1646136180000|2022-03-01 12:03:00|684.71|682.07|685.52|682.88|685.52|682.88|684.71|682.07|0
1646136190000|2022-03-01 12:03:10|685.75|683.11|684.82|682.18|685.75|683.11|684.82|682.18|0
1646136200000|2022-03-01 12:03:20|684.59|681.95|685.52|682.88|685.52|682.88|684.59|681.95|0
1646136210000|2022-03-01 12:03:30|685.87|683.23|685.52|682.88|685.87|683.23|685.52|682.88|0
1646136220000|2022-03-01 12:03:40|685.29|682.65|685.99|683.35|685.99|683.35|685.29|682.65|0
1646136230000|2022-03-01 12:03:50|685.75|683.11|685.99|683.35|685.99|683.35|685.75|683.11|0
1646136240000|2022-03-01 12:04:00|685.52|682.88|685.75|683.11|685.75|683.11|685.52|682.88|0
1646136250000|2022-03-01 12:04:10|685.99|683.35|685.29|682.65|686.22|683.58|685.29|682.65|0
1646136260000|2022-03-01 12:04:20|685.52|682.88|684.82|682.18|685.52|682.88|684.82|682.18|0
1646136270000|2022-03-01 12:04:30|684.35|681.71|684.82|682.18|684.82|682.18|684.12|681.48|0
1646136280000|2022-03-01 12:04:40|684.59|681.95|684.24|681.6|684.59|681.95|684.24|681.6|0
1646136290000|2022-03-01 12:04:50|684.12|681.48|683.89|681.25|684.12|681.48|683.89|681.25|0
1646136300000|2022-03-01 12:05:00|683.54|680.9|683.65|681.01|683.65|681.01|683.19|680.55|0
1646136310000|2022-03-01 12:05:10|684.12|681.48|683.89|681.25|684.12|681.48|683.77|681.13|0
1646136320000|2022-03-01 12:05:20|683.42|680.78|683.19|680.55|683.42|680.78|683.19|680.55|0
1646136330000|2022-03-01 12:05:30|683.42|680.78|682.95|680.31|683.42|680.78|682.95|680.31|0
1646136340000|2022-03-01 12:05:40|682.72|680.08|682.72|680.08|682.95|680.31|682.72|680.08|0
1646136350000|2022-03-01 12:05:50|682.61|679.97|682.84|680.2|682.95|680.31|682.61|679.97|0
1646136360000|2022-03-01 12:06:00|682.95|680.31|682.37|679.73|682.95|680.31|682.37|679.73|0
1646136370000|2022-03-01 12:06:10|681.55|678.91|682.25|679.61|682.25|679.61|681.55|678.91|0
1646136380000|2022-03-01 12:06:20|682.49|679.85|682.25|679.61|682.49|679.85|682.02|679.38|0
1646136390000|2022-03-01 12:06:30|682.61|679.97|682.95|680.31|682.95|680.31|682.61|679.97|0
1646136400000|2022-03-01 12:06:40|682.72|680.08|682.49|679.85|682.72|680.08|682.49|679.85|0
1646136410000|2022-03-01 12:06:50|682.02|679.38|682.25|679.61|682.25|679.61|681.79|679.15|0
1646136420000|2022-03-01 12:07:00|682.72|680.08|681.91|679.27|682.72|680.08|681.91|679.27|0
1646136430000|2022-03-01 12:07:10|682.02|679.38|681.79|679.15|682.02|679.38|681.55|678.91|0
1646136440000|2022-03-01 12:07:20|681.32|678.68|681.67|679.03|681.91|679.27|681.32|678.68|0
1646136450000|2022-03-01 12:07:30|681.91|679.27|681.91|679.27|681.91|679.27|681.79|679.15|0
1646136460000|2022-03-01 12:07:40|682.25|679.61|682.02|679.38|682.25|679.61|682.02|679.38|0
1646136470000|2022-03-01 12:07:50|681.44|678.8|681.79|679.15|681.79|679.15|681.44|678.8|0
1646136480000|2022-03-01 12:08:00|682.02|679.38|682.18|679.54|682.25|679.61|682.02|679.38|0
1646136490000|2022-03-01 12:08:10|681.95|679.31|682.41|679.77|682.41|679.77|681.84|679.2|0
1646136500000|2022-03-01 12:08:20|682.88|680.24|683.11|680.47|683.11|680.47|682.65|680.01|0
1646136510000|2022-03-01 12:08:30|682.65|680.01|683|680.36|683|680.36|682.65|680.01|0
1646136520000|2022-03-01 12:08:40|683.11|680.47|682.88|680.24|683.11|680.47|682.88|680.24|0
1646136530000|2022-03-01 12:08:50|682.41|679.77|682.41|679.77|682.65|680.01|682.18|679.54|0
1646136540000|2022-03-01 12:09:00|682.65|680.01|683|680.36|683|680.36|682.65|680.01|0
1646136550000|2022-03-01 12:09:10|682.88|680.24|682.65|680.01|683.11|680.47|682.65|680.01|0
1646136560000|2022-03-01 12:09:20|682.18|679.54|681.48|678.84|682.18|679.54|681.48|678.84|0
1646136570000|2022-03-01 12:09:30|681.25|678.61|681.95|679.31|682.41|679.77|681.25|678.61|0
1646136580000|2022-03-01 12:09:40|681.83|679.19|681.71|679.07|682.18|679.54|681.71|679.07|0
1646136590000|2022-03-01 12:09:50|682.18|679.54|681.6|678.96|682.18|679.54|681.6|678.96|0
1646136600000|2022-03-01 12:10:00|681.71|679.07|681.13|678.49|681.71|679.07|681.13|678.49|0
1646136610000|2022-03-01 12:10:10|681.25|678.61|681.25|678.61|681.25|678.61|681.25|678.61|0
1646136620000|2022-03-01 12:10:20|681.48|678.84|681.48|678.84|681.6|678.96|681.48|678.84|0
1646136630000|2022-03-01 12:10:30|681.25|678.61|681.95|679.31|681.95|679.31|681.25|678.61|0
1646136640000|2022-03-01 12:10:40|681.71|679.07|682.41|679.77|682.41|679.77|681.71|679.07|0
1646136650000|2022-03-01 12:10:50|682.65|680.01|682.41|679.77|682.65|680.01|682.41|679.77|0
1646136660000|2022-03-01 12:11:00|682.3|679.66|682.54|679.9|682.54|679.9|682.3|679.66|0
1646136670000|2022-03-01 12:11:10|682.18|679.54|682.35|679.71|682.88|680.24|682.18|679.54|0
1646136680000|2022-03-01 12:11:20|682.47|679.83|682|679.36|682.93|680.29|682|679.36|0
1646136690000|2022-03-01 12:11:30|682.23|679.59|682.47|679.83|682.47|679.83|682.23|679.59|0
1646136700000|2022-03-01 12:11:40|682.7|680.06|682.23|679.59|682.7|680.06|682.23|679.59|0
1646136710000|2022-03-01 12:11:50|682.47|679.83|682.7|680.06|682.7|680.06|682.47|679.83|0
1646136720000|2022-03-01 12:12:00|682.47|679.83|682.82|680.18|682.82|680.18|682.47|679.83|0
1646136730000|2022-03-01 12:12:10|682.47|679.83|682.7|680.06|682.7|680.06|682.47|679.83|0
1646136740000|2022-03-01 12:12:20|682.47|679.83|682.23|679.59|682.59|679.95|682|679.36|0
1646136750000|2022-03-01 12:12:30|682|679.36|681.89|679.25|682|679.36|681.89|679.25|0
1646136760000|2022-03-01 12:12:40|682|679.36|682.12|679.48|682.35|679.71|682|679.36|0
1646136770000|2022-03-01 12:12:50|681.89|679.25|682.23|679.59|682.23|679.59|681.77|679.13|0
1646136780000|2022-03-01 12:13:00|682.47|679.83|682.23|679.59|682.47|679.83|682.23|679.59|0
1646136790000|2022-03-01 12:13:10|682.7|680.06|682.7|680.06|682.7|680.06|682.47|679.83|0
1646136800000|2022-03-01 12:13:20|682.93|680.29|682.93|680.29|682.93|680.29|682.93|680.29|0
1646136810000|2022-03-01 12:13:30|683.17|680.53|684.57|681.93|684.57|681.93|683.17|680.53|0
1646136820000|2022-03-01 12:13:40|684.34|681.7|683.87|681.23|684.34|681.7|683.76|681.12|0
1646136830000|2022-03-01 12:13:50|683.63|680.99|684.1|681.46|684.1|681.46|683.63|680.99|0
1646136840000|2022-03-01 12:14:00|683.87|681.23|683.87|681.23|683.87|681.23|683.87|681.23|0
1646136850000|2022-03-01 12:14:10|684.1|681.46|683.17|680.53|684.1|681.46|683.17|680.53|0
1646136860000|2022-03-01 12:14:20|682.82|680.18|683.4|680.76|683.4|680.76|682.82|680.18|0
1646136870000|2022-03-01 12:14:30|683.63|680.99|683.87|681.23|683.87|681.23|683.63|680.99|0
1646136880000|2022-03-01 12:14:40|684.22|681.58|684.1|681.46|684.22|681.58|684.1|681.46|0
1646136890000|2022-03-01 12:14:50|683.63|680.99|683.63|680.99|683.63|680.99|683.63|680.99|0
1646136900000|2022-03-01 12:15:00|683.87|681.23|685.16|682.52|685.16|682.52|683.87|681.23|0
1646136910000|2022-03-01 12:15:10|684.8|682.16|685.27|682.63|685.27|682.63|684.8|682.16|0
1646136920000|2022-03-01 12:15:20|685.39|682.75|684.92|682.28|685.39|682.75|684.92|682.28|0
1646136930000|2022-03-01 12:15:30|685.04|682.4|685.16|682.52|685.27|682.63|685.04|682.4|0
1646136940000|2022-03-01 12:15:40|685.5|682.86|685.04|682.4|685.5|682.86|685.04|682.4|0
1646136950000|2022-03-01 12:15:50|685.27|682.63|685.74|683.1|685.86|683.22|685.27|682.63|0
1646136960000|2022-03-01 12:16:00|686.21|683.57|686.33|683.69|686.44|683.8|686.21|683.57|0
1646136970000|2022-03-01 12:16:10|685.5|682.86|685.27|682.63|685.63|682.99|685.27|682.63|0
1646136980000|2022-03-01 12:16:20|685.04|682.4|685.27|682.63|685.27|682.63|685.04|682.4|0
1646136990000|2022-03-01 12:16:30|685.04|682.4|686.67|684.03|686.67|684.03|685.04|682.4|0
1646137000000|2022-03-01 12:16:40|686.09|683.45|685.97|683.33|686.09|683.45|685.97|683.33|0
1646137010000|2022-03-01 12:16:50|686.09|683.45|685.97|683.33|686.09|683.45|685.86|683.22|0
1646137020000|2022-03-01 12:17:00|686.21|683.57|686.44|683.8|686.67|684.03|686.21|683.57|0
1646137030000|2022-03-01 12:17:10|686.33|683.69|686.91|684.27|686.91|684.27|686.33|683.69|0
1646137040000|2022-03-01 12:17:20|686.8|684.16|687.14|684.5|687.26|684.62|686.8|684.16|0
1646137050000|2022-03-01 12:17:30|686.44|683.8|686.67|684.03|686.67|684.03|686.44|683.8|0
1646137060000|2022-03-01 12:17:40|686.91|684.27|686.67|684.03|686.91|684.27|686.67|684.03|0
1646137070000|2022-03-01 12:17:50|686.91|684.27|686.91|684.27|686.91|684.27|686.67|684.03|0
1646137080000|2022-03-01 12:18:00|686.67|684.03|687.26|684.62|687.26|684.62|686.67|684.03|0
1646137090000|2022-03-01 12:18:10|687.38|684.74|687.5|684.86|687.61|684.97|687.38|684.74|0
1646137100000|2022-03-01 12:18:20|687.84|685.2|687.84|685.2|687.84|685.2|687.61|684.97|0
1646137110000|2022-03-01 12:18:30|688.31|685.67|688.43|685.79|688.43|685.79|688.2|685.56|0
1646137120000|2022-03-01 12:18:40|688.55|685.91|688.31|685.67|688.55|685.91|688.31|685.67|0
1646137130000|2022-03-01 12:18:50|688.55|685.91|687.97|685.33|688.55|685.91|687.97|685.33|0
1646137140000|2022-03-01 12:19:00|688.43|685.79|688.67|686.03|688.78|686.14|688.43|685.79|0
1646137150000|2022-03-01 12:19:10|688.78|686.14|689.25|686.61|689.25|686.61|688.67|686.03|0
1646137160000|2022-03-01 12:19:20|689.02|686.38|688.78|686.14|689.02|686.38|688.55|685.91|0
1646137170000|2022-03-01 12:19:30|688.55|685.91|688.78|686.14|688.78|686.14|688.55|685.91|0
1646137180000|2022-03-01 12:19:40|689.02|686.38|689.02|686.38|689.02|686.38|689.02|686.38|0
1646137190000|2022-03-01 12:19:50|689.25|686.61|689.25|686.61|689.25|686.61|689.25|686.61|0
1646137200000|2022-03-01 12:20:00|689.02|686.38|687.97|685.33|689.02|686.38|687.97|685.33|0
1646137210000|2022-03-01 12:20:10|688.31|685.67|688.55|685.91|688.55|685.91|688.2|685.56|0
1646137220000|2022-03-01 12:20:20|688.67|686.03|688.55|685.91|689.02|686.38|688.55|685.91|0
1646137230000|2022-03-01 12:20:30|688.08|685.44|688.2|685.56|688.31|685.67|688.08|685.44|0
1646137240000|2022-03-01 12:20:40|687.84|685.2|686.56|683.92|687.84|685.2|686.56|683.92|0
1646137250000|2022-03-01 12:20:50|685.97|683.33|686.56|683.92|686.67|684.03|685.97|683.33|0
1646137260000|2022-03-01 12:21:00|686.44|683.8|685.97|683.33|686.56|683.92|685.97|683.33|0
1646137270000|2022-03-01 12:21:10|685.74|683.1|685.39|682.75|685.74|683.1|685.39|682.75|0
1646137280000|2022-03-01 12:21:20|684.8|682.16|683.99|681.35|684.8|682.16|683.99|681.35|0
1646137290000|2022-03-01 12:21:30|684.57|681.93|684.8|682.16|684.8|682.16|684.57|681.93|0
1646137300000|2022-03-01 12:21:40|684.69|682.05|684.57|681.93|685.04|682.4|684.57|681.93|0
1646137310000|2022-03-01 12:21:50|684.8|682.16|685.27|682.63|685.27|682.63|684.8|682.16|0
1646137320000|2022-03-01 12:22:00|685.39|682.75|684.8|682.16|685.5|682.86|684.8|682.16|0
1646137330000|2022-03-01 12:22:10|685.04|682.4|685.5|682.86|685.63|682.99|685.04|682.4|0
1646137340000|2022-03-01 12:22:20|685.04|682.4|685.04|682.4|685.04|682.4|685.04|682.4|0
1646137350000|2022-03-01 12:22:30|684.8|682.16|684.33|681.69|684.8|682.16|684.33|681.69|0
1646137360000|2022-03-01 12:22:40|684.1|681.46|683.87|681.23|684.1|681.46|683.87|681.23|0
1646137370000|2022-03-01 12:22:50|684.33|681.69|684.33|681.69|684.46|681.82|684.33|681.69|0
1646137380000|2022-03-01 12:23:00|684.22|681.58|685.04|682.4|685.04|682.4|684.22|681.58|0
1646137390000|2022-03-01 12:23:10|685.27|682.63|685.27|682.63|685.27|682.63|685.04|682.4|0
1646137400000|2022-03-01 12:23:20|685.04|682.4|685.27|682.63|685.27|682.63|685.04|682.4|0
1646137410000|2022-03-01 12:23:30|685.04|682.4|685.04|682.4|685.04|682.4|684.8|682.16|0
1646137420000|2022-03-01 12:23:40|684.8|682.16|683.63|680.99|684.8|682.16|683.63|680.99|0
1646137430000|2022-03-01 12:23:50|683.87|681.23|683.63|680.99|683.87|681.23|683.63|680.99|0
1646137440000|2022-03-01 12:24:00|683.4|680.76|682.93|680.29|683.4|680.76|682.93|680.29|0
1646137450000|2022-03-01 12:24:10|682.7|680.06|681.88|679.24|682.7|680.06|681.76|679.12|0
1646137460000|2022-03-01 12:24:20|682|679.36|681.42|678.78|682|679.36|681.42|678.78|0
1646137470000|2022-03-01 12:24:30|680.95|678.31|681.53|678.89|681.53|678.89|680.95|678.31|0
1646137480000|2022-03-01 12:24:40|681.88|679.24|681.65|679.01|682|679.36|681.65|679.01|0
1646137490000|2022-03-01 12:24:50|681.76|679.12|681.76|679.12|682|679.36|681.76|679.12|0
1646137500000|2022-03-01 12:25:00|682.7|680.06|682.93|680.29|682.93|680.29|682.7|680.06|0
1646137510000|2022-03-01 12:25:10|682.7|680.06|682.35|679.71|682.7|680.06|681.76|679.12|0
1646137520000|2022-03-01 12:25:20|682.7|680.06|682.93|680.29|683.05|680.41|682.7|680.06|0
1646137530000|2022-03-01 12:25:30|682.7|680.06|682.46|679.82|682.7|680.06|682.46|679.82|0
1646137540000|2022-03-01 12:25:40|682.35|679.71|682.46|679.82|682.46|679.82|682.23|679.59|0
1646137550000|2022-03-01 12:25:50|682.23|679.59|682|679.36|682.23|679.59|682|679.36|0
1646137560000|2022-03-01 12:26:00|682.23|679.59|683.52|680.88|683.52|680.88|682.23|679.59|0
1646137570000|2022-03-01 12:26:10|683.87|681.23|684.46|681.82|684.46|681.82|683.87|681.23|0
1646137580000|2022-03-01 12:26:20|684.22|681.58|684.57|681.93|684.57|681.93|684.22|681.58|0
1646137590000|2022-03-01 12:26:30|684.46|681.82|684.8|682.16|685.39|682.75|684.46|681.82|0
1646137600000|2022-03-01 12:26:40|684.57|681.93|684.92|682.28|684.92|682.28|684.57|681.93|0
1646137610000|2022-03-01 12:26:50|684.57|681.93|685.04|682.4|685.04|682.4|684.57|681.93|0
1646137620000|2022-03-01 12:27:00|685.27|682.63|684.33|681.69|685.27|682.63|684.33|681.69|0
1646137630000|2022-03-01 12:27:10|684.46|681.82|684.33|681.69|684.46|681.82|684.33|681.69|0
1646137640000|2022-03-01 12:27:20|684.57|681.93|684.33|681.69|684.57|681.93|684.33|681.69|0
1646137650000|2022-03-01 12:27:30|682.46|679.82|682.93|680.29|682.93|680.29|682.35|679.71|0
1646137660000|2022-03-01 12:27:40|682.23|679.59|681.76|679.12|682.23|679.59|681.76|679.12|0
1646137670000|2022-03-01 12:27:50|681.53|678.89|681.18|678.54|681.76|679.12|681.18|678.54|0
1646137680000|2022-03-01 12:28:00|681.06|678.42|681.06|678.42|681.3|678.66|680.95|678.31|0
1646137690000|2022-03-01 12:28:10|680.95|678.31|680.36|677.72|680.95|678.31|680.36|677.72|0
1646137700000|2022-03-01 12:28:20|680.25|677.61|679.89|677.25|680.25|677.61|679.89|677.25|0
1646137710000|2022-03-01 12:28:30|679.19|676.55|678.96|676.32|679.19|676.55|678.96|676.32|0
1646137720000|2022-03-01 12:28:40|678.85|676.21|678.96|676.32|679.19|676.55|678.85|676.21|0
1646137730000|2022-03-01 12:28:50|678.49|675.85|677.09|674.45|678.49|675.85|677.09|674.45|0
1646137740000|2022-03-01 12:29:00|676.98|674.34|676.75|674.11|677.33|674.69|676.75|674.11|0
1646137750000|2022-03-01 12:29:10|676.39|673.75|674.53|671.89|676.39|673.75|674.53|671.89|0
1646137760000|2022-03-01 12:29:20|675|672.36|674.53|671.89|675.23|672.59|674.53|671.89|0
1646137770000|2022-03-01 12:29:30|674.76|672.12|675.23|672.59|675.23|672.59|674.76|672.12|0
1646137780000|2022-03-01 12:29:40|674.3|671.66|674.76|672.12|674.76|672.12|674.3|671.66|0
1646137790000|2022-03-01 12:29:50|675|672.36|674.76|672.12|675|672.36|674.76|672.12|0
1646137800000|2022-03-01 12:30:00|675.46|672.82|676.39|673.75|676.98|674.34|675.46|672.82|0
1646137810000|2022-03-01 12:30:10|675.93|673.29|676.75|674.11|676.86|674.22|675.93|673.29|0
1646137820000|2022-03-01 12:30:20|677.09|674.45|677.79|675.15|677.79|675.15|677.09|674.45|0
1646137830000|2022-03-01 12:30:30|677.68|675.04|677.56|674.92|677.68|675.04|677.33|674.69|0
1646137840000|2022-03-01 12:30:40|677.33|674.69|677.33|674.69|677.33|674.69|676.86|674.22|0
1646137850000|2022-03-01 12:30:50|677.09|674.45|676.75|674.11|677.09|674.45|676.52|673.88|0
1646137860000|2022-03-01 12:31:00|676.28|673.64|676.86|674.22|676.86|674.22|676.28|673.64|0
1646137870000|2022-03-01 12:31:10|676.75|674.11|676.75|674.11|676.86|674.22|676.39|673.75|0
1646137880000|2022-03-01 12:31:20|676.86|674.22|676.63|673.99|676.86|674.22|676.63|673.99|0
1646137890000|2022-03-01 12:31:30|676.39|673.75|676.86|674.22|676.86|674.22|676.39|673.75|0
1646137900000|2022-03-01 12:31:40|677.09|674.45|677.33|674.69|677.33|674.69|677.09|674.45|0
1646137910000|2022-03-01 12:31:50|676.86|674.22|676.86|674.22|677.33|674.69|676.86|674.22|0
1646137920000|2022-03-01 12:32:00|676.39|673.75|677.33|674.69|677.33|674.69|676.16|673.52|0
1646137930000|2022-03-01 12:32:10|677.56|674.92|677.56|674.92|677.56|674.92|677.56|674.92|0
1646137940000|2022-03-01 12:32:20|678.03|675.39|678.38|675.74|678.38|675.74|678.03|675.39|0
1646137950000|2022-03-01 12:32:30|678.49|675.85|678.15|675.51|678.49|675.85|678.03|675.39|0
1646137960000|2022-03-01 12:32:40|677.91|675.27|677.33|674.69|677.91|675.27|677.33|674.69|0
1646137970000|2022-03-01 12:32:50|677.56|674.92|677.56|674.92|677.79|675.15|677.56|674.92|0
1646137980000|2022-03-01 12:33:00|678.03|675.39|677.56|674.92|678.03|675.39|677.56|674.92|0
1646137990000|2022-03-01 12:33:10|677.45|674.81|678.03|675.39|678.15|675.51|677.45|674.81|0
1646138000000|2022-03-01 12:33:20|678.15|675.51|679.43|676.79|679.43|676.79|678.15|675.51|0
1646138010000|2022-03-01 12:33:30|679.19|676.55|679.19|676.55|679.43|676.79|679.19|676.55|0
1646138020000|2022-03-01 12:33:40|679.31|676.67|678.96|676.32|679.31|676.67|678.96|676.32|0
1646138030000|2022-03-01 12:33:50|678.73|676.09|678.26|675.62|678.85|676.21|678.26|675.62|0
1646138040000|2022-03-01 12:34:00|678.73|676.09|678.26|675.62|678.96|676.32|678.26|675.62|0
1646138050000|2022-03-01 12:34:10|678.49|675.85|678.73|676.09|678.96|676.32|678.49|675.85|0
1646138060000|2022-03-01 12:34:20|678.96|676.32|678.49|675.85|678.96|676.32|678.49|675.85|0
1646138070000|2022-03-01 12:34:30|678.73|676.09|678.49|675.85|678.73|676.09|678.49|675.85|0
1646138080000|2022-03-01 12:34:40|678.26|675.62|678.15|675.51|678.73|676.09|678.15|675.51|0
1646138090000|2022-03-01 12:34:50|677.79|675.15|676.86|674.22|677.79|675.15|676.86|674.22|0
1646138100000|2022-03-01 12:35:00|676.63|673.99|677.79|675.15|677.79|675.15|676.63|673.99|0
1646138120000|2022-03-01 12:35:20|677.68|675.04|677.79|675.15|677.79|675.15|677.45|674.81|0
1646138130000|2022-03-01 12:35:30|678.03|675.39|679.55|676.91|679.55|676.91|678.03|675.39|0
1646138140000|2022-03-01 12:35:40|679.31|676.67|680.13|677.49|680.13|677.49|679.31|676.67|0
1646138150000|2022-03-01 12:35:50|680.36|677.72|678.96|676.32|680.36|677.72|678.61|675.97|0
1646138160000|2022-03-01 12:36:00|679.19|676.55|678.49|675.85|679.19|676.55|678.49|675.85|0
1646138170000|2022-03-01 12:36:10|678.38|675.74|679.19|676.55|679.19|676.55|678.38|675.74|0
1646138180000|2022-03-01 12:36:20|679.43|676.79|679.89|677.25|679.89|677.25|679.43|676.79|0
1646138190000|2022-03-01 12:36:30|679.55|676.91|679.19|676.55|679.55|676.91|679.19|676.55|0
1646138200000|2022-03-01 12:36:40|679.66|677.02|679.89|677.25|680.13|677.49|679.66|677.02|0
1646138210000|2022-03-01 12:36:50|680.13|677.49|680.59|677.95|680.59|677.95|680.13|677.49|0
1646138220000|2022-03-01 12:37:00|680.83|678.19|680.59|677.95|680.83|678.19|680.59|677.95|0
1646138230000|2022-03-01 12:37:10|680.48|677.84|680.48|677.84|680.48|677.84|680.25|677.61|0
1646138240000|2022-03-01 12:37:20|680.83|678.19|680.83|678.19|681.06|678.42|680.83|678.19|0
1646138250000|2022-03-01 12:37:30|681.06|678.42|681.99|679.35|681.99|679.35|681.06|678.42|0
1646138260000|2022-03-01 12:37:40|681.88|679.24|682.12|679.48|682.12|679.48|681.88|679.24|0
1646138270000|2022-03-01 12:37:50|681.99|679.35|682.7|680.06|682.7|680.06|681.99|679.35|0
1646138280000|2022-03-01 12:38:00|682.46|679.82|682.35|679.71|682.7|680.06|682.35|679.71|0
1646138290000|2022-03-01 12:38:10|682.46|679.82|681.99|679.35|682.46|679.82|681.99|679.35|0
1646138300000|2022-03-01 12:38:20|681.88|679.24|682.93|680.29|682.93|680.29|681.88|679.24|0
1646138310000|2022-03-01 12:38:30|682.58|679.94|682.82|680.18|682.93|680.29|682.58|679.94|0
1646138320000|2022-03-01 12:38:40|682.93|680.29|682.35|679.71|682.93|680.29|682.35|679.71|0
1646138330000|2022-03-01 12:38:50|682.46|679.82|682.46|679.82|682.46|679.82|681.88|679.24|0
1646138340000|2022-03-01 12:39:00|682.7|680.06|682.58|679.94|682.7|680.06|682.58|679.94|0
1646138350000|2022-03-01 12:39:10|682.93|680.29|681.99|679.35|682.93|680.29|681.99|679.35|0
1646138360000|2022-03-01 12:39:20|682.23|679.59|682.58|679.94|682.7|680.06|682.23|679.59|0
1646138370000|2022-03-01 12:39:30|683.05|680.41|683.05|680.41|683.16|680.52|682.93|680.29|0
1646138380000|2022-03-01 12:39:40|682.93|680.29|682.82|680.18|682.93|680.29|682.7|680.06|0
1646138390000|2022-03-01 12:39:50|682.93|680.29|682.93|680.29|682.93|680.29|682.7|680.06|0
1646138400000|2022-03-01 12:40:00|683.28|680.64|683.4|680.76|683.4|680.76|683.16|680.52|0
1646138410000|2022-03-01 12:40:10|683.16|680.52|683.63|680.99|683.63|680.99|682.93|680.29|0
1646138420000|2022-03-01 12:40:20|683.75|681.11|684.8|682.16|684.8|682.16|683.75|681.11|0
1646138430000|2022-03-01 12:40:30|685.73|683.09|686.2|683.56|686.2|683.56|685.73|683.09|0
1646138440000|2022-03-01 12:40:40|686.32|683.68|686.32|683.68|686.32|683.68|686.2|683.56|0
1646138450000|2022-03-01 12:40:50|686.44|683.8|686.9|684.26|687.14|684.5|686.44|683.8|0
1646138460000|2022-03-01 12:41:00|687.03|684.39|688.31|685.67|688.31|685.67|687.03|684.39|0
1646138470000|2022-03-01 12:41:10|688.08|685.44|686.44|683.8|688.08|685.44|686.44|683.8|0
1646138480000|2022-03-01 12:41:20|686.2|683.56|685.86|683.22|686.2|683.56|685.86|683.22|0
1646138490000|2022-03-01 12:41:30|685.97|683.33|685.73|683.09|685.97|683.33|685.5|682.86|0
1646138500000|2022-03-01 12:41:40|685.97|683.33|685.73|683.09|685.97|683.33|685.73|683.09|0
1646138510000|2022-03-01 12:41:50|685.5|682.86|685.03|682.39|685.5|682.86|685.03|682.39|0
1646138520000|2022-03-01 12:42:00|685.5|682.86|685.39|682.75|685.5|682.86|685.39|682.75|0
1646138530000|2022-03-01 12:42:10|685.5|682.86|686.67|684.03|686.67|684.03|685.5|682.86|0
1646138540000|2022-03-01 12:42:20|686.9|684.26|686.67|684.03|686.9|684.26|686.44|683.8|0
1646138550000|2022-03-01 12:42:30|686.44|683.8|686.67|684.03|686.67|684.03|686.44|683.8|0
1646138560000|2022-03-01 12:42:40|686.44|683.8|685.73|683.09|686.44|683.8|685.73|683.09|0
1646138570000|2022-03-01 12:42:50|685.03|682.39|686.44|683.8|686.44|683.8|685.03|682.39|0
1646138580000|2022-03-01 12:43:00|686.9|684.26|686.2|683.56|686.9|684.26|686.2|683.56|0
1646138590000|2022-03-01 12:43:10|686.9|684.26|686.79|684.15|686.9|684.26|686.67|684.03|0
1646138600000|2022-03-01 12:43:20|687.37|684.73|687.37|684.73|687.61|684.97|687.37|684.73|0
1646138610000|2022-03-01 12:43:30|684.92|682.28|685.03|682.39|685.15|682.51|684.92|682.28|0
1646138620000|2022-03-01 12:43:40|683.98|681.34|684.33|681.69|684.33|681.69|683.98|681.34|0
1646138630000|2022-03-01 12:43:50|684.1|681.46|684.33|681.69|684.33|681.69|684.1|681.46|0
1646138640000|2022-03-01 12:44:00|684.56|681.92|685.03|682.39|685.03|682.39|684.56|681.92|0
1646138650000|2022-03-01 12:44:10|685.27|682.63|685.73|683.09|685.97|683.33|685.27|682.63|0
1646138660000|2022-03-01 12:44:20|685.97|683.33|685.73|683.09|686.2|683.56|685.73|683.09|0
1646138670000|2022-03-01 12:44:30|685.97|683.33|685.97|683.33|686.2|683.56|685.86|683.22|0
1646138680000|2022-03-01 12:44:40|686.2|683.56|686.44|683.8|686.44|683.8|685.97|683.33|0
1646138690000|2022-03-01 12:44:50|686.2|683.56|686.2|683.56|686.44|683.8|686.2|683.56|0
1646138700000|2022-03-01 12:45:00|685.97|683.33|686.2|683.56|686.2|683.56|685.73|683.09|0
1646138710000|2022-03-01 12:45:10|685.97|683.33|686.9|684.26|686.9|684.26|685.97|683.33|0
1646138720000|2022-03-01 12:45:20|686.67|684.03|687.26|684.62|687.37|684.73|686.67|684.03|0
1646138730000|2022-03-01 12:45:30|687.61|684.97|686.9|684.26|687.84|685.2|686.9|684.26|0
1646138740000|2022-03-01 12:45:40|686.32|683.68|686.09|683.45|686.32|683.68|686.09|683.45|0
1646138750000|2022-03-01 12:45:50|685.97|683.33|686.2|683.56|686.2|683.56|685.73|683.09|0
1646138760000|2022-03-01 12:46:00|685.97|683.33|684.8|682.16|685.97|683.33|684.69|682.05|0
1646138770000|2022-03-01 12:46:10|685.15|682.51|684.56|681.92|685.15|682.51|684.56|681.92|0
1646138780000|2022-03-01 12:46:20|685.27|682.63|684.8|682.16|685.27|682.63|684.8|682.16|0
1646138790000|2022-03-01 12:46:30|685.03|682.39|684.8|682.16|685.03|682.39|684.45|681.81|0
1646138800000|2022-03-01 12:46:40|684.33|681.69|684.69|682.05|684.69|682.05|684.33|681.69|0
1646138810000|2022-03-01 12:46:50|684.56|681.92|684.1|681.46|684.56|681.92|684.1|681.46|0
1646138820000|2022-03-01 12:47:00|683.86|681.22|683.52|680.88|684.1|681.46|683.52|680.88|0
1646138830000|2022-03-01 12:47:10|683.4|680.76|683.4|680.76|683.4|680.76|683.16|680.52|0
1646138840000|2022-03-01 12:47:20|683.63|680.99|683.98|681.34|683.98|681.34|683.63|680.99|0
1646138850000|2022-03-01 12:47:30|684.56|681.92|683.52|680.88|684.56|681.92|683.52|680.88|0
1646138860000|2022-03-01 12:47:40|683.4|680.76|683.16|680.52|683.86|681.22|683.16|680.52|0
1646138870000|2022-03-01 12:47:50|683.4|680.76|684.33|681.69|684.33|681.69|683.4|680.76|0
1646138880000|2022-03-01 12:48:00|683.98|681.34|684.33|681.69|684.33|681.69|683.98|681.34|0
1646138890000|2022-03-01 12:48:10|684.69|682.05|684.56|681.92|684.92|682.28|684.56|681.92|0
1646138900000|2022-03-01 12:48:20|684.33|681.69|684.92|682.28|684.92|682.28|684.1|681.46|0
1646138910000|2022-03-01 12:48:30|685.03|682.39|684.45|681.81|685.03|682.39|684.22|681.58|0
1646138920000|2022-03-01 12:48:40|684.69|682.05|684.33|681.69|684.8|682.16|684.33|681.69|0
1646138930000|2022-03-01 12:48:50|684.56|681.92|683.86|681.22|685.03|682.39|683.86|681.22|0
1646138940000|2022-03-01 12:49:00|683.98|681.34|684.33|681.69|684.45|681.81|683.98|681.34|0
1646138950000|2022-03-01 12:49:10|683.86|681.22|683.75|681.11|683.86|681.22|683.39|680.75|0
1646138960000|2022-03-01 12:49:20|684.1|681.46|683.63|680.99|684.1|681.46|683.63|680.99|0
1646138970000|2022-03-01 12:49:30|683.86|681.22|683.39|680.75|683.86|681.22|683.39|680.75|0
1646138980000|2022-03-01 12:49:40|683.63|680.99|683.39|680.75|683.63|680.99|682.93|680.29|0
1646138990000|2022-03-01 12:49:50|683.16|680.52|683.16|680.52|683.16|680.52|683.16|680.52|0
1646139000000|2022-03-01 12:50:00|683.28|680.64|682.93|680.29|683.28|680.64|682.93|680.29|0
1646139010000|2022-03-01 12:50:10|683.05|680.41|683.52|680.88|683.52|680.88|683.05|680.41|0
1646139020000|2022-03-01 12:50:20|683.63|680.99|683.05|680.41|683.63|680.99|683.05|680.41|0
1646139030000|2022-03-01 12:50:30|682.82|680.18|682.58|679.94|682.82|680.18|682.58|679.94|0
1646139040000|2022-03-01 12:50:40|682.82|680.18|683.39|680.75|683.39|680.75|682.82|680.18|0
1646139050000|2022-03-01 12:50:50|683.52|680.88|683.05|680.41|683.52|680.88|683.05|680.41|0
1646139060000|2022-03-01 12:51:00|682.82|680.18|683.16|680.52|683.16|680.52|682.82|680.18|0
1646139070000|2022-03-01 12:51:10|682.81|680.17|682.69|680.05|682.81|680.17|682.69|680.05|0
1646139080000|2022-03-01 12:51:20|682.23|679.59|682.23|679.59|682.23|679.59|682.23|679.59|0
1646139090000|2022-03-01 12:51:30|681.99|679.35|682.69|680.05|682.69|680.05|681.99|679.35|0
1646139100000|2022-03-01 12:51:40|682.46|679.82|683.16|680.52|683.63|680.99|682.46|679.82|0
1646139110000|2022-03-01 12:51:50|683.28|680.64|683.63|680.99|683.63|680.99|683.28|680.64|0
1646139120000|2022-03-01 12:52:00|683.52|680.88|683.86|681.22|684.33|681.69|683.52|680.88|0
1646139130000|2022-03-01 12:52:10|684.22|681.58|684.56|681.92|684.56|681.92|684.22|681.58|0
1646139140000|2022-03-01 12:52:20|685.03|682.39|685.5|682.86|685.5|682.86|685.03|682.39|0
1646139150000|2022-03-01 12:52:30|685.62|682.98|685.5|682.86|685.62|682.98|685.5|682.86|0
1646139160000|2022-03-01 12:52:40|685.26|682.62|685.26|682.62|685.26|682.62|685.26|682.62|0
1646139170000|2022-03-01 12:52:50|684.92|682.28|684.8|682.16|684.92|682.28|684.56|681.92|0
1646139180000|2022-03-01 12:53:00|684.56|681.92|684.56|681.92|684.8|682.16|684.56|681.92|0
1646139190000|2022-03-01 12:53:10|685.03|682.39|685.85|683.21|685.85|683.21|684.8|682.16|0
1646139200000|2022-03-01 12:53:20|686.2|683.56|686.43|683.79|686.43|683.79|686.2|683.56|0
1646139210000|2022-03-01 12:53:30|686.67|684.03|686.79|684.15|686.79|684.15|686.67|684.03|0
1646139220000|2022-03-01 12:53:40|685.97|683.33|686.09|683.45|686.09|683.45|685.73|683.09|0
1646139230000|2022-03-01 12:53:50|686.56|683.92|686.67|684.03|686.67|684.03|686.56|683.92|0
1646139240000|2022-03-01 12:54:00|686.79|684.15|687.49|684.85|687.49|684.85|686.67|684.03|0
1646139250000|2022-03-01 12:54:10|687.6|684.96|686.67|684.03|687.6|684.96|686.67|684.03|0
1646139260000|2022-03-01 12:54:20|686.9|684.26|686.9|684.26|686.9|684.26|686.67|684.03|0
1646139270000|2022-03-01 12:54:30|686.67|684.03|686.9|684.26|687.14|684.5|686.67|684.03|0
1646139280000|2022-03-01 12:54:40|686.67|684.03|686.67|684.03|686.79|684.15|686.67|684.03|0
1646139290000|2022-03-01 12:54:50|686.79|684.15|687.14|684.5|687.14|684.5|686.67|684.03|0
1646139300000|2022-03-01 12:55:00|686.9|684.26|686.32|683.68|686.9|684.26|686.32|683.68|0
1646139310000|2022-03-01 12:55:10|685.97|683.33|685.73|683.09|685.97|683.33|685.5|682.86|0
1646139320000|2022-03-01 12:55:20|686.67|684.03|687.37|684.73|687.37|684.73|686.67|684.03|0
1646139330000|2022-03-01 12:55:30|688.07|685.43|688.07|685.43|688.78|686.14|688.07|685.43|0
1646139340000|2022-03-01 12:55:40|687.6|684.96|685.73|683.09|687.6|684.96|685.62|682.98|0
1646139350000|2022-03-01 12:55:50|685.62|682.98|685.03|682.39|685.62|682.98|685.03|682.39|0
1646139360000|2022-03-01 12:56:00|684.8|682.16|685.5|682.86|685.5|682.86|684.8|682.16|0
1646139370000|2022-03-01 12:56:10|685.85|683.21|685.73|683.09|685.85|683.21|685.73|683.09|0
1646139380000|2022-03-01 12:56:20|685.62|682.98|684.1|681.46|685.62|682.98|684.1|681.46|0
1646139390000|2022-03-01 12:56:30|683.98|681.34|684.1|681.46|684.1|681.46|683.98|681.34|0
1646139400000|2022-03-01 12:56:40|683.86|681.22|683.63|680.99|683.98|681.34|683.63|680.99|0
1646139410000|2022-03-01 12:56:50|683.86|681.22|683.75|681.11|684.33|681.69|683.75|681.11|0
1646139420000|2022-03-01 12:57:00|683.86|681.22|683.86|681.22|684.33|681.69|683.86|681.22|0
1646139430000|2022-03-01 12:57:10|683.75|681.11|683.86|681.22|683.86|681.22|683.63|680.99|0
1646139440000|2022-03-01 12:57:20|683.63|680.99|683.86|681.22|683.86|681.22|683.63|680.99|0
1646139450000|2022-03-01 12:57:30|683.63|680.99|683.63|680.99|683.86|681.22|683.63|680.99|0
1646139460000|2022-03-01 12:57:40|683.39|680.75|683.63|680.99|683.63|680.99|683.39|680.75|0
1646139480000|2022-03-01 12:58:00|683.52|680.88|682.93|680.29|683.63|680.99|682.93|680.29|0
1646139490000|2022-03-01 12:58:10|682.81|680.17|683.86|681.22|683.86|681.22|682.81|680.17|0
1646139500000|2022-03-01 12:58:20|682.69|680.05|682.22|679.58|682.81|680.17|682.22|679.58|0
1646139510000|2022-03-01 12:58:30|682.46|679.82|682.46|679.82|682.46|679.82|682.22|679.58|0
1646139520000|2022-03-01 12:58:40|682.22|679.58|683.98|681.34|683.98|681.34|682.22|679.58|0
1646139530000|2022-03-01 12:58:50|684.09|681.45|684.33|681.69|684.45|681.81|684.09|681.45|0
1646139540000|2022-03-01 12:59:00|685.03|682.39|684.8|682.16|685.03|682.39|684.8|682.16|0
1646139550000|2022-03-01 12:59:10|684.33|681.69|683.98|681.34|684.33|681.69|683.98|681.34|0
1646139560000|2022-03-01 12:59:20|683.75|681.11|683.75|681.11|683.86|681.22|683.63|680.99|0
1646139570000|2022-03-01 12:59:30|683.86|681.22|683.86|681.22|684.09|681.45|683.86|681.22|0
1646139580000|2022-03-01 12:59:40|684.09|681.45|683.86|681.22|684.09|681.45|683.86|681.22|0
1646139590000|2022-03-01 12:59:50|685.39|682.75|683.39|680.75|685.39|682.75|683.39|680.75|0
1646139600000|2022-03-01 13:00:00|684.33|681.69|685.26|682.62|685.26|682.62|684.33|681.69|0
1646139610000|2022-03-01 13:00:10|684.45|681.81|684.8|682.16|685.73|683.09|684.45|681.81|0
1646139620000|2022-03-01 13:00:20|684.33|681.69|684.33|681.69|684.33|681.69|684.22|681.58|0
1646139630000|2022-03-01 13:00:30|685.03|682.39|685.03|682.39|685.03|682.39|684.8|682.16|0
1646139640000|2022-03-01 13:00:40|684.33|681.69|685.26|682.62|685.26|682.62|684.33|681.69|0
1646139650000|2022-03-01 13:00:50|684.09|681.45|684.33|681.69|684.8|682.16|684.09|681.45|0
1646139660000|2022-03-01 13:01:00|684.8|682.16|685.03|682.39|685.03|682.39|684.8|682.16|0
1646139670000|2022-03-01 13:01:10|685.73|683.09|684.8|682.16|685.73|683.09|684.8|682.16|0
1646139680000|2022-03-01 13:01:20|685.03|682.39|686.43|683.79|686.43|683.79|685.03|682.39|0
1646139690000|2022-03-01 13:01:30|687.02|684.38|686.43|683.79|687.02|684.38|686.43|683.79|0
1646139700000|2022-03-01 13:01:40|687.14|684.5|686.43|683.79|687.14|684.5|686.43|683.79|0
1646139710000|2022-03-01 13:01:50|686.55|683.91|686.67|684.03|686.67|684.03|686.55|683.91|0
1646139720000|2022-03-01 13:02:00|686.55|683.91|686.2|683.56|686.55|683.91|686.2|683.56|0
1646139730000|2022-03-01 13:02:10|686.43|683.79|687.6|684.96|687.6|684.96|686.43|683.79|0
1646139740000|2022-03-01 13:02:20|687.37|684.73|686.9|684.26|687.37|684.73|686.67|684.03|0
1646139750000|2022-03-01 13:02:30|687.37|684.73|688.31|685.67|688.31|685.67|687.37|684.73|0
1646139760000|2022-03-01 13:02:40|688.77|686.13|689.71|687.07|689.71|687.07|688.77|686.13|0
1646139770000|2022-03-01 13:02:50|689.01|686.37|689.48|686.84|689.48|686.84|688.77|686.13|0
1646139780000|2022-03-01 13:03:00|689.01|686.37|688.07|685.43|689.01|686.37|688.07|685.43|0
1646139790000|2022-03-01 13:03:10|687.84|685.2|687.84|685.2|688.07|685.43|687.84|685.2|0
1646139800000|2022-03-01 13:03:20|687.6|684.96|687.14|684.5|687.6|684.96|687.14|684.5|0
1646139810000|2022-03-01 13:03:30|686.43|683.79|684.56|681.92|686.43|683.79|684.56|681.92|0
1646139820000|2022-03-01 13:03:40|683.86|681.22|684.68|682.04|684.68|682.04|683.16|680.52|0
1646139830000|2022-03-01 13:03:50|686.55|683.91|685.26|682.62|686.79|684.15|685.26|682.62|0
1646139840000|2022-03-01 13:04:00|685.73|683.09|684.8|682.16|685.73|683.09|684.8|682.16|0
1646139850000|2022-03-01 13:04:10|685.26|682.62|686.32|683.68|687.02|684.38|685.26|682.62|0
1646139860000|2022-03-01 13:04:20|687.02|684.38|686.09|683.45|687.37|684.73|686.09|683.45|0
1646139870000|2022-03-01 13:04:30|686.55|683.91|688.31|685.67|688.31|685.67|686.55|683.91|0
1646139880000|2022-03-01 13:04:40|687.84|685.2|687.37|684.73|687.84|685.2|687.37|684.73|0
1646139890000|2022-03-01 13:04:50|686.67|684.03|687.13|684.49|687.13|684.49|686.43|683.79|0
1646139900000|2022-03-01 13:05:00|686.9|684.26|686.9|684.26|686.9|684.26|686.43|683.79|0
1646139910000|2022-03-01 13:05:10|686.79|684.15|686.43|683.79|686.79|684.15|686.43|683.79|0
1646139920000|2022-03-01 13:05:20|686.67|684.03|687.13|684.49|687.13|684.49|686.67|684.03|0
1646139930000|2022-03-01 13:05:30|686.43|683.79|687.13|684.49|687.13|684.49|685.73|683.09|0
1646139940000|2022-03-01 13:05:40|687.37|684.73|687.37|684.73|687.6|684.96|686.9|684.26|0
1646139950000|2022-03-01 13:05:50|687.6|684.96|687.84|685.2|687.84|685.2|687.6|684.96|0
1646139960000|2022-03-01 13:06:00|687.72|685.08|688.54|685.9|688.54|685.9|687.72|685.08|0
1646139970000|2022-03-01 13:06:10|688.77|686.13|688.66|686.02|688.77|686.13|688.43|685.79|0
1646139980000|2022-03-01 13:06:20|688.77|686.13|688.54|685.9|689.01|686.37|688.54|685.9|0
1646139990000|2022-03-01 13:06:30|688.9|686.26|688.77|686.13|689.01|686.37|688.77|686.13|0
1646140000000|2022-03-01 13:06:40|688.31|685.67|688.9|686.26|688.9|686.26|688.31|685.67|0
1646140010000|2022-03-01 13:06:50|688.54|685.9|689.24|686.6|689.24|686.6|688.54|685.9|0
1646140020000|2022-03-01 13:07:00|688.77|686.13|688.54|685.9|688.77|686.13|688.31|685.67|0
1646140030000|2022-03-01 13:07:10|688.77|686.13|688.07|685.43|688.77|686.13|688.07|685.43|0
1646140040000|2022-03-01 13:07:20|687.13|684.49|686.67|684.03|687.13|684.49|686.67|684.03|0
1646140050000|2022-03-01 13:07:30|686.43|683.79|687.13|684.49|687.13|684.49|686.43|683.79|0
1646140060000|2022-03-01 13:07:40|686.9|684.26|687.13|684.49|687.13|684.49|686.9|684.26|0
1646140070000|2022-03-01 13:07:50|686.67|684.03|686.43|683.79|686.67|684.03|686.43|683.79|0
1646140080000|2022-03-01 13:08:00|686.9|684.26|686.67|684.03|687.13|684.49|686.67|684.03|0
1646140090000|2022-03-01 13:08:10|686.43|683.79|686.2|683.56|686.43|683.79|686.2|683.56|0
1646140100000|2022-03-01 13:08:20|686.09|683.45|685.96|683.32|686.09|683.45|685.73|683.09|0
1646140110000|2022-03-01 13:08:30|686.43|683.79|686.2|683.56|686.43|683.79|685.96|683.32|0
1646140120000|2022-03-01 13:08:40|686.67|684.03|687.13|684.49|687.13|684.49|686.67|684.03|0
1646140130000|2022-03-01 13:08:50|686.9|684.26|686.9|684.26|687.02|684.38|686.9|684.26|0
1646140140000|2022-03-01 13:09:00|687.13|684.49|687.13|684.49|687.37|684.73|687.13|684.49|0
1646140150000|2022-03-01 13:09:10|686.67|684.03|686.43|683.79|687.6|684.96|686.43|683.79|0
1646140160000|2022-03-01 13:09:20|686.09|683.45|684.79|682.15|686.09|683.45|684.79|682.15|0
1646140170000|2022-03-01 13:09:30|684.45|681.81|684.68|682.04|684.79|682.15|684.45|681.81|0
1646140180000|2022-03-01 13:09:40|684.56|681.92|684.92|682.28|685.03|682.39|684.56|681.92|0
1646140190000|2022-03-01 13:09:50|685.03|682.39|685.38|682.74|685.85|683.21|685.03|682.39|0
1646140200000|2022-03-01 13:10:00|685.96|683.32|686.43|683.79|686.43|683.79|685.96|683.32|0
1646140210000|2022-03-01 13:10:10|686.55|683.91|686.9|684.26|686.9|684.26|686.55|683.91|0
1646140220000|2022-03-01 13:10:20|686.43|683.79|686.67|684.03|686.67|684.03|686.43|683.79|0
1646140230000|2022-03-01 13:10:30|686.43|683.79|686.09|683.45|686.43|683.79|685.5|682.86|0
1646140240000|2022-03-01 13:10:40|686.2|683.56|686.67|684.03|686.67|684.03|686.2|683.56|0
1646140250000|2022-03-01 13:10:50|685.96|683.32|686.67|684.03|686.67|684.03|685.96|683.32|0
1646140260000|2022-03-01 13:11:00|686.43|683.79|685.5|682.86|686.67|684.03|685.38|682.74|0
1646140270000|2022-03-01 13:11:10|685.15|682.51|684.79|682.15|685.15|682.51|684.79|682.15|0
1646140280000|2022-03-01 13:11:20|685.26|682.62|684.79|682.15|685.26|682.62|684.56|681.92|0
1646140290000|2022-03-01 13:11:30|684.56|681.92|684.92|682.28|684.92|682.28|684.56|681.92|0
1646140300000|2022-03-01 13:11:40|685.03|682.39|684.09|681.45|685.03|682.39|684.09|681.45|0
1646140310000|2022-03-01 13:11:50|684.33|681.69|683.75|681.11|684.33|681.69|683.63|680.99|0
1646140320000|2022-03-01 13:12:00|683.86|681.22|683.62|680.98|684.09|681.45|683.62|680.98|0
1646140330000|2022-03-01 13:12:10|683.28|680.64|680.59|677.95|683.28|680.64|680.59|677.95|0
1646140340000|2022-03-01 13:12:20|680.82|678.18|681.52|678.88|681.52|678.88|680.82|678.18|0
1646140350000|2022-03-01 13:12:30|681.05|678.41|681.82|679.18|681.82|679.18|681.05|678.41|0
1646140360000|2022-03-01 13:12:40|681.59|678.95|682.06|679.42|682.06|679.42|681.48|678.84|0
1646140370000|2022-03-01 13:12:50|682.29|679.65|682.29|679.65|682.29|679.65|682.18|679.54|0
1646140380000|2022-03-01 13:13:00|682.06|679.42|681.59|678.95|682.06|679.42|681.59|678.95|0
1646140390000|2022-03-01 13:13:10|681.82|679.18|682.52|679.88|682.52|679.88|681.82|679.18|0
1646140400000|2022-03-01 13:13:20|682.29|679.65|682.29|679.65|682.76|680.12|682.29|679.65|0
1646140410000|2022-03-01 13:13:30|682.06|679.42|682.29|679.65|682.29|679.65|682.06|679.42|0
1646140420000|2022-03-01 13:13:40|682.06|679.42|682.29|679.65|682.52|679.88|682.06|679.42|0
1646140430000|2022-03-01 13:13:50|682.52|679.88|682.76|680.12|682.76|680.12|682.52|679.88|0
1646140440000|2022-03-01 13:14:00|682.06|679.42|682.06|679.42|682.29|679.65|681.82|679.18|0
1646140450000|2022-03-01 13:14:10|682.29|679.65|682.29|679.65|682.29|679.65|682.29|679.65|0
1646140460000|2022-03-01 13:14:20|681.95|679.31|682.52|679.88|682.52|679.88|681.95|679.31|0
1646140470000|2022-03-01 13:14:30|682.06|679.42|681.36|678.72|682.06|679.42|681.36|678.72|0
1646140480000|2022-03-01 13:14:40|681.12|678.48|681.71|679.07|681.71|679.07|681.12|678.48|0
1646140490000|2022-03-01 13:14:50|681.59|678.95|681.59|678.95|681.71|679.07|681.59|678.95|0
1646140500000|2022-03-01 13:15:00|681.95|679.31|681.95|679.31|681.95|679.31|681.59|678.95|0
1646140510000|2022-03-01 13:15:10|682.06|679.42|681.82|679.18|682.06|679.42|681.36|678.72|0
1646140520000|2022-03-01 13:15:20|681.59|678.95|682.52|679.88|682.52|679.88|681.59|678.95|0
1646140530000|2022-03-01 13:15:30|682.76|680.12|682.52|679.88|682.76|680.12|682.52|679.88|0
1646140540000|2022-03-01 13:15:40|682.18|679.54|681.82|679.18|682.18|679.54|681.36|678.72|0
1646140550000|2022-03-01 13:15:50|680.89|678.25|680.42|677.78|681.12|678.48|680.42|677.78|0
1646140560000|2022-03-01 13:16:00|680.66|678.02|680.66|678.02|680.66|678.02|680.42|677.78|0
1646140570000|2022-03-01 13:16:10|681.59|678.95|681.48|678.84|681.82|679.18|681.48|678.84|0
1646140580000|2022-03-01 13:16:20|681.59|678.95|682.29|679.65|682.29|679.65|681.36|678.72|0
1646140590000|2022-03-01 13:16:30|681.59|678.95|680.42|677.78|681.59|678.95|680.42|677.78|0
1646140600000|2022-03-01 13:16:40|680.66|678.02|679.49|676.85|680.66|678.02|679.49|676.85|0
1646140610000|2022-03-01 13:16:50|679.26|676.62|679.38|676.74|679.38|676.74|679.26|676.62|0
1646140620000|2022-03-01 13:17:00|679.49|676.85|679.49|676.85|679.73|677.09|679.49|676.85|0
1646140630000|2022-03-01 13:17:10|679.73|677.09|679.26|676.62|679.73|677.09|679.15|676.51|0
1646140640000|2022-03-01 13:17:20|679.73|677.09|679.26|676.62|679.73|677.09|679.26|676.62|0
1646140650000|2022-03-01 13:17:30|679.49|676.85|678.79|676.15|679.49|676.85|678.79|676.15|0
1646140660000|2022-03-01 13:17:40|679.03|676.39|679.26|676.62|679.26|676.62|678.79|676.15|0
1646140670000|2022-03-01 13:17:50|679.03|676.39|678.56|675.92|679.03|676.39|678.56|675.92|0
1646140680000|2022-03-01 13:18:00|678.33|675.69|679.03|676.39|679.03|676.39|678.33|675.69|0
1646140690000|2022-03-01 13:18:10|679.49|676.85|679.03|676.39|679.49|676.85|679.03|676.39|0
1646140700000|2022-03-01 13:18:20|678.56|675.92|678.79|676.15|679.03|676.39|678.56|675.92|0
1646140710000|2022-03-01 13:18:30|678.68|676.04|679.03|676.39|679.26|676.62|678.68|676.04|0
1646140720000|2022-03-01 13:18:40|678.79|676.15|679.03|676.39|679.03|676.39|678.79|676.15|0
1646140730000|2022-03-01 13:18:50|678.56|675.92|677.98|675.34|678.56|675.92|677.98|675.34|0
1646140740000|2022-03-01 13:19:00|678.09|675.45|678.09|675.45|678.09|675.45|678.09|675.45|0
1646140750000|2022-03-01 13:19:10|677.86|675.22|678.09|675.45|678.09|675.45|677.86|675.22|0
1646140760000|2022-03-01 13:19:20|677.16|674.52|677.16|674.52|678.09|675.45|677.16|674.52|0
1646140770000|2022-03-01 13:19:30|677.39|674.75|677.39|674.75|677.86|675.22|677.39|674.75|0
1646140780000|2022-03-01 13:19:40|677.86|675.22|678.33|675.69|678.33|675.69|677.86|675.22|0
1646140790000|2022-03-01 13:19:50|678.79|676.15|679.03|676.39|679.03|676.39|678.79|676.15|0
1646140800000|2022-03-01 13:20:00|679.49|676.85|679.72|677.08|679.72|677.08|679.49|676.85|0
1646140810000|2022-03-01 13:20:10|679.49|676.85|679.72|677.08|679.72|677.08|679.49|676.85|0
1646140820000|2022-03-01 13:20:20|679.85|677.21|680.19|677.55|680.66|678.02|679.85|677.21|0
1646140830000|2022-03-01 13:20:30|680.66|678.02|680.55|677.91|680.66|678.02|680.31|677.67|0
1646140840000|2022-03-01 13:20:40|680.89|678.25|680.42|677.78|681.12|678.48|680.42|677.78|0
1646140850000|2022-03-01 13:20:50|680.66|678.02|680.19|677.55|680.66|678.02|679.72|677.08|0
1646140860000|2022-03-01 13:21:00|681.36|678.72|681.01|678.37|681.36|678.72|680.89|678.25|0
1646140870000|2022-03-01 13:21:10|680.89|678.25|680.89|678.25|681.12|678.48|680.89|678.25|0
1646140880000|2022-03-01 13:21:20|681.24|678.6|681.12|678.48|681.36|678.72|681.12|678.48|0
1646140890000|2022-03-01 13:21:30|680.66|678.02|681.36|678.72|681.36|678.72|679.96|677.32|0
1646140900000|2022-03-01 13:21:40|681.59|678.95|681.59|678.95|681.59|678.95|681.59|678.95|0
1646140910000|2022-03-01 13:21:50|681.82|679.18|681.59|678.95|681.82|679.18|681.59|678.95|0
1646140920000|2022-03-01 13:22:00|681.82|679.18|681.59|678.95|681.82|679.18|681.59|678.95|0
1646140930000|2022-03-01 13:22:10|681.12|678.48|681.12|678.48|681.36|678.72|681.12|678.48|0
1646140940000|2022-03-01 13:22:20|681.24|678.6|681.24|678.6|681.36|678.72|681.12|678.48|0
1646140950000|2022-03-01 13:22:30|681.12|678.48|681.36|678.72|681.36|678.72|681.12|678.48|0
1646140960000|2022-03-01 13:22:40|681.24|678.6|681.36|678.72|681.36|678.72|681.12|678.48|0
1646140970000|2022-03-01 13:22:50|681.12|678.48|681.12|678.48|681.12|678.48|681.12|678.48|0
1646140980000|2022-03-01 13:23:00|681.24|678.6|681.36|678.72|681.36|678.72|681.24|678.6|0
1646140990000|2022-03-01 13:23:10|681.05|678.41|681.75|679.11|681.75|679.11|681.05|678.41|0
1646141000000|2022-03-01 13:23:20|681.99|679.35|682.22|679.58|682.22|679.58|681.52|678.88|0
1646141020000|2022-03-01 13:23:40|682.69|680.05|682.45|679.81|682.69|680.05|682.45|679.81|0
1646141030000|2022-03-01 13:23:50|682.69|680.05|682.69|680.05|682.69|680.05|682.69|680.05|0
1646141040000|2022-03-01 13:24:00|682.92|680.28|683.16|680.52|683.16|680.52|682.69|680.05|0
1646141050000|2022-03-01 13:24:10|683.39|680.75|682.92|680.28|683.39|680.75|682.45|679.81|0
1646141060000|2022-03-01 13:24:20|682.45|679.81|682.45|679.81|682.69|680.05|682.22|679.58|0
1646141070000|2022-03-01 13:24:30|682.34|679.7|681.75|679.11|682.34|679.7|681.75|679.11|0
1646141080000|2022-03-01 13:24:40|681.99|679.35|681.52|678.88|681.99|679.35|681.52|678.88|0
1646141090000|2022-03-01 13:24:50|681.29|678.65|681.29|678.65|681.29|678.65|680.94|678.3|0
1646141100000|2022-03-01 13:25:00|680.82|678.18|680.12|677.48|680.82|678.18|679.65|677.01|0
1646141110000|2022-03-01 13:25:10|680.35|677.71|679.88|677.24|680.71|678.07|679.88|677.24|0
1646141120000|2022-03-01 13:25:20|679.65|677.01|680.24|677.6|680.24|677.6|679.65|677.01|0
1646141130000|2022-03-01 13:25:30|680.12|677.48|679.65|677.01|680.12|677.48|679.65|677.01|0
1646141140000|2022-03-01 13:25:40|680.12|677.48|679.65|677.01|680.59|677.95|679.65|677.01|0
1646141150000|2022-03-01 13:25:50|679.42|676.78|679.42|676.78|680.12|677.48|679.42|676.78|0
1646141160000|2022-03-01 13:26:00|679.65|677.01|679.65|677.01|680.01|677.37|679.65|677.01|0
1646141170000|2022-03-01 13:26:10|680.59|677.95|680.94|678.3|680.94|678.3|680.35|677.71|0
1646141180000|2022-03-01 13:26:20|680.82|678.18|680.59|677.95|680.94|678.3|680.59|677.95|0
1646141190000|2022-03-01 13:26:30|680.82|678.18|680.35|677.71|680.94|678.3|680.35|677.71|0
1646141200000|2022-03-01 13:26:40|680.94|678.3|680.24|677.6|680.94|678.3|680.24|677.6|0
1646141210000|2022-03-01 13:26:50|680.35|677.71|681.29|678.65|681.29|678.65|680.35|677.71|0
1646141220000|2022-03-01 13:27:00|681.17|678.53|680.59|677.95|681.41|678.77|680.59|677.95|0
1646141230000|2022-03-01 13:27:10|680.12|677.48|679.65|677.01|680.24|677.6|679.65|677.01|0
1646141240000|2022-03-01 13:27:20|679.31|676.67|678.48|675.84|679.31|676.67|678.48|675.84|0
1646141250000|2022-03-01 13:27:30|678.25|675.61|678.14|675.5|678.48|675.84|678.14|675.5|0
1646141260000|2022-03-01 13:27:40|678.02|675.38|678.61|675.97|678.61|675.97|678.02|675.38|0
1646141270000|2022-03-01 13:27:50|678.72|676.08|678.95|676.31|678.95|676.31|678.48|675.84|0
1646141280000|2022-03-01 13:28:00|678.25|675.61|678.84|676.2|678.84|676.2|678.25|675.61|0
1646141290000|2022-03-01 13:28:10|678.72|676.08|678.25|675.61|678.72|676.08|678.25|675.61|0
1646141300000|2022-03-01 13:28:20|678.14|675.5|677.08|674.44|678.25|675.61|677.08|674.44|0
1646141310000|2022-03-01 13:28:30|676.62|673.98|676.15|673.51|676.62|673.98|676.15|673.51|0
1646141320000|2022-03-01 13:28:40|675.22|672.58|674.99|672.35|675.45|672.81|674.99|672.35|0
1646141330000|2022-03-01 13:28:50|673.12|670.48|672.89|670.25|673.12|670.48|672.89|670.25|0
1646141340000|2022-03-01 13:29:00|672.19|669.55|671.96|669.32|672.19|669.55|671.85|669.21|0
1646141350000|2022-03-01 13:29:10|672.42|669.78|672.42|669.78|672.89|670.25|671.96|669.32|0
1646141360000|2022-03-01 13:29:20|672.66|670.02|670.79|668.15|672.66|670.02|670.79|668.15|0
1646141370000|2022-03-01 13:29:30|668.7|666.06|669.29|666.65|669.29|666.65|668.7|666.06|0
1646141380000|2022-03-01 13:29:40|669.06|666.42|668.59|665.95|669.29|666.65|668.59|665.95|0
1646141390000|2022-03-01 13:29:50|669.4|666.76|669.52|666.88|669.63|666.99|669.4|666.76|0
1646141400000|2022-03-01 13:30:00|669.17|666.53|668.7|666.06|669.17|666.53|668.24|665.6|0
1646141410000|2022-03-01 13:30:10|668.36|665.72|668.7|666.06|669.06|666.42|668.36|665.72|0
1646141420000|2022-03-01 13:30:20|668.82|666.18|668.93|666.29|669.17|666.53|668.47|665.83|0
1646141430000|2022-03-01 13:30:30|669.17|666.53|668.93|666.29|669.17|666.53|668.7|666.06|0
1646141440000|2022-03-01 13:30:40|669.06|666.42|669.4|666.76|669.63|666.99|669.06|666.42|0
1646141450000|2022-03-01 13:30:50|669.63|666.99|669.75|667.11|670.56|667.92|669.63|666.99|0
1646141460000|2022-03-01 13:31:00|669.63|666.99|669.63|666.99|669.86|667.22|669.17|666.53|0
1646141470000|2022-03-01 13:31:10|669.86|667.22|670.56|667.92|670.56|667.92|669.86|667.22|0
1646141480000|2022-03-01 13:31:20|670.17|667.53|669.59|666.95|670.29|667.65|669.59|666.95|0
1646141490000|2022-03-01 13:31:30|669.71|667.07|669.29|666.65|669.71|667.07|669.17|666.53|0
1646141500000|2022-03-01 13:31:40|669.4|666.76|669.4|666.76|669.4|666.76|669.17|666.53|0
1646141510000|2022-03-01 13:31:50|666.83|664.19|666.37|663.73|667.07|664.43|666.37|663.73|0
1646141520000|2022-03-01 13:32:00|666.83|664.19|665.09|662.45|667.42|664.78|665.09|662.45|0
1646141530000|2022-03-01 13:32:10|665.56|662.92|666.26|663.62|666.26|663.62|665.56|662.92|0
1646141540000|2022-03-01 13:32:20|666.6|663.96|666.6|663.96|666.6|663.96|666.02|663.38|0
1646141550000|2022-03-01 13:32:30|666.13|663.49|665.56|662.92|666.13|663.49|665.56|662.92|0
1646141560000|2022-03-01 13:32:40|665.9|663.26|665.43|662.79|665.9|663.26|665.43|662.79|0
1646141570000|2022-03-01 13:32:50|665.67|663.03|664.5|661.86|665.67|663.03|663.8|661.16|0
1646141580000|2022-03-01 13:33:00|664.27|661.63|663.8|661.16|664.27|661.63|663.8|661.16|0
1646141590000|2022-03-01 13:33:10|663.57|660.93|663.69|661.05|663.69|661.05|663.57|660.93|0
1646141600000|2022-03-01 13:33:20|663.34|660.7|663.8|661.16|663.8|661.16|663.34|660.7|0
1646141610000|2022-03-01 13:33:30|663.34|660.7|662.64|660|663.34|660.7|662.4|659.76|0
1646141620000|2022-03-01 13:33:40|663.57|660.93|663.57|660.93|664.04|661.4|663.57|660.93|0
1646141630000|2022-03-01 13:33:50|663.1|660.46|663.34|660.7|664.04|661.4|663.1|660.46|0
1646141640000|2022-03-01 13:34:00|663.8|661.16|663.1|660.46|663.8|661.16|663.1|660.46|0
1646141650000|2022-03-01 13:34:10|663.57|660.93|663.8|661.16|663.8|661.16|663.46|660.82|0
1646141660000|2022-03-01 13:34:20|663.57|660.93|663.22|660.58|663.57|660.93|663.22|660.58|0
1646141670000|2022-03-01 13:34:30|662.87|660.23|663.46|660.82|663.46|660.82|662.87|660.23|0
1646141680000|2022-03-01 13:34:40|663.92|661.28|664.27|661.63|664.27|661.63|663.92|661.28|0
1646141690000|2022-03-01 13:34:50|664.97|662.33|664.5|661.86|664.97|662.33|664.5|661.86|0
1646141700000|2022-03-01 13:35:00|664.04|661.4|665.2|662.56|665.2|662.56|664.04|661.4|0
1646141710000|2022-03-01 13:35:10|665.43|662.79|665.2|662.56|665.43|662.79|665.2|662.56|0
1646141720000|2022-03-01 13:35:20|665.43|662.79|665.56|662.92|665.9|663.26|665.43|662.79|0
1646141730000|2022-03-01 13:35:30|665.67|663.03|665.56|662.92|665.9|663.26|665.56|662.92|0
1646141740000|2022-03-01 13:35:40|665.67|663.03|666.02|663.38|666.02|663.38|665.67|663.03|0
1646141750000|2022-03-01 13:35:50|665.9|663.26|666.13|663.49|666.37|663.73|665.9|663.26|0
1646141760000|2022-03-01 13:36:00|665.9|663.26|665.9|663.26|665.9|663.26|665.9|663.26|0
1646141770000|2022-03-01 13:36:10|665.79|663.15|665.67|663.03|665.9|663.26|665.67|663.03|0
1646141780000|2022-03-01 13:36:20|665.79|663.15|665.9|663.26|665.9|663.26|665.67|663.03|0
1646141790000|2022-03-01 13:36:30|666.49|663.85|666.37|663.73|666.49|663.85|666.37|663.73|0
1646141800000|2022-03-01 13:36:40|666.49|663.85|666.83|664.19|666.83|664.19|666.49|663.85|0
1646141810000|2022-03-01 13:36:50|666.95|664.31|667.07|664.43|667.07|664.43|666.83|664.19|0
1646141820000|2022-03-01 13:37:00|667.3|664.66|667.07|664.43|667.3|664.66|667.07|664.43|0
1646141830000|2022-03-01 13:37:10|667.42|664.78|667.53|664.89|667.77|665.13|667.3|664.66|0
1646141840000|2022-03-01 13:37:20|667.77|665.13|667.3|664.66|667.77|665.13|667.3|664.66|0
1646141850000|2022-03-01 13:37:30|667.42|664.78|666.83|664.19|667.53|664.89|666.49|663.85|0
1646141860000|2022-03-01 13:37:40|666.6|663.96|666.6|663.96|666.6|663.96|666.6|663.96|0
1646141870000|2022-03-01 13:37:50|666.83|664.19|666.83|664.19|666.83|664.19|666.6|663.96|0
1646141880000|2022-03-01 13:38:00|666.37|663.73|666.6|663.96|666.6|663.96|666.13|663.49|0
1646141890000|2022-03-01 13:38:10|666.83|664.19|666.6|663.96|666.83|664.19|666.37|663.73|0
1646141900000|2022-03-01 13:38:20|666.83|664.19|666.49|663.85|666.83|664.19|666.49|663.85|0
1646141910000|2022-03-01 13:38:30|666.37|663.73|666.37|663.73|666.6|663.96|666.13|663.49|0
1646141920000|2022-03-01 13:38:40|666.83|664.19|666.95|664.31|667.07|664.43|666.83|664.19|0
1646141930000|2022-03-01 13:38:50|667.19|664.55|667.53|664.89|667.53|664.89|667.19|664.55|0
1646141940000|2022-03-01 13:39:00|668.47|665.83|668.23|665.59|668.47|665.83|668|665.36|0
1646141950000|2022-03-01 13:39:10|668.82|666.18|669.06|666.42|669.06|666.42|668.82|666.18|0
1646141960000|2022-03-01 13:39:20|669.17|666.53|668.82|666.18|669.17|666.53|668.82|666.18|0
1646141970000|2022-03-01 13:39:30|668.93|666.29|667.89|665.25|668.93|666.29|667.89|665.25|0
1646141980000|2022-03-01 13:39:40|667.77|665.13|667.3|664.66|667.77|665.13|667.3|664.66|0
1646141990000|2022-03-01 13:39:50|667.07|664.43|667.46|664.82|667.46|664.82|666.76|664.12|0
1646142000000|2022-03-01 13:40:00|667.23|664.59|666.53|663.89|667.23|664.59|666.53|663.89|0
1646142010000|2022-03-01 13:40:10|666.88|664.24|666.76|664.12|666.88|664.24|666.53|663.89|0
1646142020000|2022-03-01 13:40:20|666.53|663.89|666.76|664.12|666.76|664.12|666.53|663.89|0
1646142030000|2022-03-01 13:40:30|664.66|662.02|664.19|661.55|664.66|662.02|664.19|661.55|0
1646142040000|2022-03-01 13:40:40|664.43|661.79|664.89|662.25|664.89|662.25|664.43|661.79|0
1646142050000|2022-03-01 13:40:50|664.78|662.14|665.59|662.95|665.72|663.08|664.78|662.14|0
1646142060000|2022-03-01 13:41:00|665.36|662.72|666.3|663.66|666.3|663.66|665.36|662.72|0
1646142070000|2022-03-01 13:41:10|666.42|663.78|665.25|662.61|666.42|663.78|664.89|662.25|0
1646142080000|2022-03-01 13:41:20|665.36|662.72|666.06|663.42|666.3|663.66|665.36|662.72|0
1646142090000|2022-03-01 13:41:30|665.36|662.72|665.59|662.95|665.59|662.95|664.89|662.25|0
1646142100000|2022-03-01 13:41:40|665.83|663.19|665.48|662.84|665.83|663.19|665.48|662.84|0
1646142110000|2022-03-01 13:41:50|665.36|662.72|665.59|662.95|665.59|662.95|665.36|662.72|0
1646142120000|2022-03-01 13:42:00|665.36|662.72|664.66|662.02|665.36|662.72|664.66|662.02|0
1646142130000|2022-03-01 13:42:10|665.59|662.95|665.72|663.08|665.72|663.08|665.59|662.95|0
1646142140000|2022-03-01 13:42:20|665.48|662.84|664.66|662.02|665.48|662.84|664.66|662.02|0
1646142150000|2022-03-01 13:42:30|665.25|662.61|665.13|662.49|665.25|662.61|665.02|662.38|0
1646142160000|2022-03-01 13:42:40|665.25|662.61|665.13|662.49|665.25|662.61|665.13|662.49|0
1646142170000|2022-03-01 13:42:50|665.59|662.95|664.89|662.25|665.59|662.95|664.89|662.25|0
1646142180000|2022-03-01 13:43:00|665.25|662.61|664.89|662.25|665.25|662.61|664.89|662.25|0
1646142190000|2022-03-01 13:43:10|665.25|662.61|665.13|662.49|665.25|662.61|664.78|662.14|0
1646142200000|2022-03-01 13:43:20|664.89|662.25|664.66|662.02|664.89|662.25|664.66|662.02|0
1646142220000|2022-03-01 13:43:40|664.43|661.79|664.19|661.55|664.43|661.79|664.19|661.55|0
1646142230000|2022-03-01 13:43:50|664.43|661.79|665.02|662.38|665.02|662.38|664.08|661.44|0
1646142240000|2022-03-01 13:44:00|664.66|662.02|664.66|662.02|664.66|662.02|664.43|661.79|0
1646142250000|2022-03-01 13:44:10|664.78|662.14|664.89|662.25|664.89|662.25|664.78|662.14|0
1646142260000|2022-03-01 13:44:20|664.66|662.02|665.72|663.08|665.72|663.08|664.66|662.02|0
1646142270000|2022-03-01 13:44:30|665.59|662.95|665.48|662.84|665.83|663.19|665.48|662.84|0
1646142280000|2022-03-01 13:44:40|665.59|662.95|664.19|661.55|665.59|662.95|664.19|661.55|0
1646142290000|2022-03-01 13:44:50|663.96|661.32|663.38|660.74|663.96|661.32|663.26|660.62|0
1646142300000|2022-03-01 13:45:00|662.91|660.27|663.49|660.85|664.66|662.02|662.91|660.27|0
1646142310000|2022-03-01 13:45:10|663.26|660.62|663.49|660.85|663.49|660.85|663.26|660.62|0
1646142320000|2022-03-01 13:45:20|664.19|661.55|663.26|660.62|664.19|661.55|663.26|660.62|0
1646142330000|2022-03-01 13:45:30|663.03|660.39|663.26|660.62|663.26|660.62|662.91|660.27|0
1646142340000|2022-03-01 13:45:40|663.73|661.09|664.19|661.55|664.19|661.55|663.49|660.85|0
1646142350000|2022-03-01 13:45:50|663.49|660.85|663.73|661.09|663.73|661.09|663.49|660.85|0
1646142360000|2022-03-01 13:46:00|664.19|661.55|663.96|661.32|664.19|661.55|663.96|661.32|0
1646142370000|2022-03-01 13:46:10|664.43|661.79|664.66|662.02|665.01|662.37|664.43|661.79|0
1646142380000|2022-03-01 13:46:20|665.36|662.72|665.36|662.72|665.36|662.72|665.36|662.72|0
1646142390000|2022-03-01 13:46:30|665.59|662.95|666.29|663.65|666.53|663.89|665.59|662.95|0
1646142400000|2022-03-01 13:46:40|666.06|663.42|666.53|663.89|666.53|663.89|665.83|663.19|0
1646142410000|2022-03-01 13:46:50|666.06|663.42|666.29|663.65|666.29|663.65|666.06|663.42|0
1646142420000|2022-03-01 13:47:00|666.53|663.89|666.29|663.65|666.53|663.89|666.29|663.65|0
1646142430000|2022-03-01 13:47:10|666.42|663.78|665.01|662.37|666.42|663.78|665.01|662.37|0
1646142440000|2022-03-01 13:47:20|664.89|662.25|665.72|663.08|665.72|663.08|664.89|662.25|0
1646142450000|2022-03-01 13:47:30|665.83|663.19|666.06|663.42|666.06|663.42|665.59|662.95|0
1646142460000|2022-03-01 13:47:40|665.83|663.19|664.89|662.25|665.83|663.19|664.89|662.25|0
1646142470000|2022-03-01 13:47:50|665.13|662.49|665.36|662.72|665.83|663.19|665.13|662.49|0
1646142480000|2022-03-01 13:48:00|665.13|662.49|664.43|661.79|665.13|662.49|664.43|661.79|0
1646142490000|2022-03-01 13:48:10|663.96|661.32|663.03|660.39|663.96|661.32|663.03|660.39|0
1646142500000|2022-03-01 13:48:20|663.26|660.62|661.86|659.22|663.26|660.62|661.86|659.22|0
1646142510000|2022-03-01 13:48:30|662.09|659.45|661.98|659.34|662.21|659.57|661.98|659.34|0
1646142520000|2022-03-01 13:48:40|662.09|659.45|662.09|659.45|662.33|659.69|662.09|659.45|0
1646142530000|2022-03-01 13:48:50|661.86|659.22|661.63|658.99|661.86|659.22|661.63|658.99|0
1646142540000|2022-03-01 13:49:00|661.98|659.34|662.09|659.45|662.33|659.69|661.98|659.34|0
1646142550000|2022-03-01 13:49:10|661.86|659.22|662.09|659.45|662.09|659.45|661.63|658.99|0
1646142560000|2022-03-01 13:49:20|661.86|659.22|661.39|658.75|661.86|659.22|661.39|658.75|0
1646142570000|2022-03-01 13:49:30|661.16|658.52|661.16|658.52|661.16|658.52|660.93|658.29|0
1646142580000|2022-03-01 13:49:40|661.39|658.75|661.63|658.99|661.63|658.99|661.39|658.75|0
1646142590000|2022-03-01 13:49:50|661.39|658.75|660.93|658.29|661.39|658.75|660.93|658.29|0
1646142600000|2022-03-01 13:50:00|661.16|658.52|661.86|659.22|661.86|659.22|661.16|658.52|0
1646142610000|2022-03-01 13:50:10|662.21|659.57|662.56|659.92|662.68|660.04|662.21|659.57|0
1646142620000|2022-03-01 13:50:20|662.79|660.15|662.56|659.92|662.79|660.15|662.56|659.92|0
1646142630000|2022-03-01 13:50:30|662.33|659.69|661.05|658.41|662.33|659.69|661.05|658.41|0
1646142640000|2022-03-01 13:50:40|660.69|658.05|661.05|658.41|661.16|658.52|660.69|658.05|0
1646142650000|2022-03-01 13:50:50|660.46|657.82|659.99|657.35|660.46|657.82|659.99|657.35|0
1646142660000|2022-03-01 13:51:00|660.23|657.59|660.23|657.59|660.23|657.59|659.53|656.89|0
1646142670000|2022-03-01 13:51:10|660.46|657.82|660.23|657.59|660.69|658.05|660.23|657.59|0
1646142680000|2022-03-01 13:51:20|660.46|657.82|660.69|658.05|660.69|658.05|660.46|657.82|0
1646142690000|2022-03-01 13:51:30|660.23|657.59|660.58|657.94|660.58|657.94|659.99|657.35|0
1646142700000|2022-03-01 13:51:40|660.69|658.05|661.05|658.41|661.05|658.41|660.46|657.82|0
1646142710000|2022-03-01 13:51:50|661.39|658.75|660.46|657.82|661.39|658.75|660.23|657.59|0
1646142720000|2022-03-01 13:52:00|661.16|658.52|660.69|658.05|661.16|658.52|660.69|658.05|0
1646142730000|2022-03-01 13:52:10|661.16|658.52|661.18|658.54|661.39|658.75|661.16|658.52|0
1646142740000|2022-03-01 13:52:20|660.8|658.16|660.57|657.93|660.8|658.16|660.57|657.93|0
1646142750000|2022-03-01 13:52:30|660.1|657.46|660.1|657.46|660.34|657.7|660.1|657.46|0
1646142760000|2022-03-01 13:52:40|659.87|657.23|660.1|657.46|660.1|657.46|659.64|657|0
1646142770000|2022-03-01 13:52:50|659.87|657.23|659.64|657|660.1|657.46|659.64|657|0
1646142780000|2022-03-01 13:53:00|659.87|657.23|659.4|656.76|659.87|657.23|659.4|656.76|0
1646142790000|2022-03-01 13:53:10|658.93|656.29|658.7|656.06|658.93|656.29|658.7|656.06|0
1646142800000|2022-03-01 13:53:20|658.47|655.83|657.77|655.13|658.7|656.06|657.77|655.13|0
1646142810000|2022-03-01 13:53:30|658.12|655.48|657.3|654.66|658.12|655.48|657.07|654.43|0
1646142820000|2022-03-01 13:53:40|656.83|654.19|657.07|654.43|657.3|654.66|656.83|654.19|0
1646142830000|2022-03-01 13:53:50|656.83|654.19|657.53|654.89|657.53|654.89|656.83|654.19|0
1646142840000|2022-03-01 13:54:00|657.3|654.66|657.3|654.66|657.3|654.66|657.07|654.43|0
1646142850000|2022-03-01 13:54:10|657.53|654.89|657.77|655.13|657.77|655.13|657.53|654.89|0
1646142860000|2022-03-01 13:54:20|658|655.36|658|655.36|658.23|655.59|658|655.36|0
1646142870000|2022-03-01 13:54:30|658.23|655.59|657.42|654.78|658.23|655.59|657.42|654.78|0
1646142880000|2022-03-01 13:54:40|656.83|654.19|656.37|653.73|656.83|654.19|656.37|653.73|0
1646142890000|2022-03-01 13:54:50|656.6|653.96|656.13|653.49|657.07|654.43|656.13|653.49|0
1646142900000|2022-03-01 13:55:00|656.25|653.61|655.43|652.79|656.37|653.73|655.43|652.79|0
1646142910000|2022-03-01 13:55:10|655.2|652.56|656.37|653.73|656.37|653.73|655.2|652.56|0
1646142920000|2022-03-01 13:55:20|656.13|653.49|656.37|653.73|656.6|653.96|656.13|653.49|0
1646142930000|2022-03-01 13:55:30|656.13|653.49|656.25|653.61|656.37|653.73|655.9|653.26|0
1646142940000|2022-03-01 13:55:40|656.37|653.73|656.02|653.38|656.37|653.73|655.9|653.26|0
1646142950000|2022-03-01 13:55:50|655.9|653.26|655.2|652.56|655.9|653.26|655.2|652.56|0
1646142960000|2022-03-01 13:56:00|655.43|652.79|655.09|652.45|655.43|652.79|654.5|651.86|0
1646142970000|2022-03-01 13:56:10|655.2|652.56|654.97|652.33|655.2|652.56|654.97|652.33|0
1646142980000|2022-03-01 13:56:20|655.67|653.03|655.79|653.15|655.79|653.15|655.67|653.03|0
1646142990000|2022-03-01 13:56:30|655.67|653.03|655.9|653.26|655.9|653.26|655.32|652.68|0
1646143000000|2022-03-01 13:56:40|656.13|653.49|656.13|653.49|656.13|653.49|655.9|653.26|0
1646143010000|2022-03-01 13:56:50|655.9|653.26|655.9|653.26|655.9|653.26|655.79|653.15|0
1646143020000|2022-03-01 13:57:00|656.13|653.49|656.13|653.49|656.6|653.96|656.13|653.49|0
1646143030000|2022-03-01 13:57:10|655.9|653.26|656.37|653.73|656.37|653.73|655.9|653.26|0
1646143040000|2022-03-01 13:57:20|655.9|653.26|656.13|653.49|656.13|653.49|655.67|653.03|0
1646143050000|2022-03-01 13:57:30|655.9|653.26|655.43|652.79|656.37|653.73|655.43|652.79|0
1646143060000|2022-03-01 13:57:40|655.2|652.56|655.09|652.45|655.2|652.56|654.97|652.33|0
1646143070000|2022-03-01 13:57:50|656.13|653.49|656.37|653.73|656.37|653.73|656.02|653.38|0
1646143080000|2022-03-01 13:58:00|656.25|653.61|656.83|654.19|656.83|654.19|656.13|653.49|0
1646143090000|2022-03-01 13:58:10|657.42|654.78|658.47|655.83|658.47|655.83|657.42|654.78|0
1646143100000|2022-03-01 13:58:20|658.23|655.59|658.23|655.59|658.23|655.59|658.23|655.59|0
1646143110000|2022-03-01 13:58:30|658.47|655.83|658.93|656.29|658.93|656.29|658.47|655.83|0
1646143120000|2022-03-01 13:58:40|659.17|656.53|658.7|656.06|659.17|656.53|658.7|656.06|0
1646143130000|2022-03-01 13:58:50|658.93|656.29|658.82|656.18|659.05|656.41|658.82|656.18|0
1646143140000|2022-03-01 13:59:00|659.17|656.53|660.34|657.7|660.34|657.7|659.17|656.53|0
1646143150000|2022-03-01 13:59:10|660.57|657.93|661.27|658.63|661.27|658.63|660.57|657.93|0
1646143160000|2022-03-01 13:59:20|660.1|657.46|661.04|658.4|661.04|658.4|660.1|657.46|0
1646143170000|2022-03-01 13:59:30|660.8|658.16|660.57|657.93|660.8|658.16|660.1|657.46|0
1646143180000|2022-03-01 13:59:40|660.34|657.7|661.04|658.4|661.04|658.4|660.1|657.46|0
1646143190000|2022-03-01 13:59:50|661.27|658.63|661.27|658.63|661.27|658.63|661.04|658.4|0
1646143200000|2022-03-01 14:00:00|660.8|658.16|661.04|658.4|661.5|658.86|660.8|658.16|0
1646143210000|2022-03-01 14:00:10|661.16|658.52|661.04|658.4|661.16|658.52|661.04|658.4|0
1646143220000|2022-03-01 14:00:20|661.27|658.63|660.46|657.82|661.27|658.63|660.46|657.82|0
1646143230000|2022-03-01 14:00:30|660.34|657.7|660.1|657.46|660.57|657.93|660.1|657.46|0
1646143240000|2022-03-01 14:00:40|660.34|657.7|661.04|658.4|661.04|658.4|660.34|657.7|0
1646143250000|2022-03-01 14:00:50|661.5|658.86|661.5|658.86|661.74|659.1|661.27|658.63|0
1646143260000|2022-03-01 14:01:00|661.86|659.22|661.97|659.33|662.21|659.57|661.74|659.1|0
1646143270000|2022-03-01 14:01:10|661.5|658.86|661.5|658.86|661.63|658.99|661.5|658.86|0
1646143280000|2022-03-01 14:01:20|660.8|658.16|660.57|657.93|661.04|658.4|660.57|657.93|0
1646143290000|2022-03-01 14:01:30|660.1|657.46|660.34|657.7|660.34|657.7|659.87|657.23|0
1646143300000|2022-03-01 14:01:40|660.8|658.16|661.27|658.63|661.27|658.63|660.8|658.16|0
1646143310000|2022-03-01 14:01:50|661.04|658.4|661.27|658.63|661.5|658.86|661.04|658.4|0
1646143320000|2022-03-01 14:02:00|661.5|658.86|661.74|659.1|661.74|659.1|661.27|658.63|0
1646143330000|2022-03-01 14:02:10|661.5|658.86|661.27|658.63|661.5|658.86|660.8|658.16|0
1646143340000|2022-03-01 14:02:20|661.5|658.86|661.04|658.4|661.5|658.86|661.04|658.4|0
1646143350000|2022-03-01 14:02:30|661.74|659.1|661.5|658.86|661.74|659.1|661.5|658.86|0
1646143360000|2022-03-01 14:02:40|661.86|659.22|661.27|658.63|661.97|659.33|661.27|658.63|0
1646143370000|2022-03-01 14:02:50|661.39|658.75|661.04|658.4|661.39|658.75|661.04|658.4|0
1646143380000|2022-03-01 14:03:00|661.5|658.86|661.97|659.33|661.97|659.33|661.39|658.75|0
1646143390000|2022-03-01 14:03:10|661.74|659.1|661.5|658.86|661.74|659.1|661.5|658.86|0
1646143400000|2022-03-01 14:03:20|662.21|659.57|662.44|659.8|662.44|659.8|662.09|659.45|0
1646143410000|2022-03-01 14:03:30|662.21|659.57|662.44|659.8|662.67|660.03|662.21|659.57|0
1646143420000|2022-03-01 14:03:40|662.91|660.27|662.67|660.03|662.91|660.27|662.67|660.03|0
1646143430000|2022-03-01 14:03:50|662.91|660.27|663.38|660.74|663.38|660.74|662.91|660.27|0
1646143440000|2022-03-01 14:04:00|663.84|661.2|664.78|662.14|664.78|662.14|663.84|661.2|0
1646143450000|2022-03-01 14:04:10|664.55|661.91|664.78|662.14|665.01|662.37|664.55|661.91|0
1646143460000|2022-03-01 14:04:20|664.55|661.91|664.08|661.44|664.55|661.91|664.08|661.44|0
1646143470000|2022-03-01 14:04:30|663.84|661.2|664.31|661.67|664.31|661.67|663.61|660.97|0
1646143480000|2022-03-01 14:04:40|664.08|661.44|664.55|661.91|664.78|662.14|664.08|661.44|0
1646143490000|2022-03-01 14:04:50|664.31|661.67|664.31|661.67|664.31|661.67|663.84|661.2|0
1646143500000|2022-03-01 14:05:00|664.08|661.44|663.84|661.2|664.08|661.44|663.84|661.2|0
1646143510000|2022-03-01 14:05:10|664.08|661.44|663.84|661.2|664.08|661.44|663.61|660.97|0
1646143520000|2022-03-01 14:05:20|664.08|661.44|664.31|661.67|664.31|661.67|664.08|661.44|0
1646143530000|2022-03-01 14:05:30|664.08|661.44|664.08|661.44|664.31|661.67|663.84|661.2|0
1646143540000|2022-03-01 14:05:40|663.84|661.2|663.84|661.2|663.84|661.2|663.84|661.2|0
1646143550000|2022-03-01 14:05:50|664.08|661.44|664.31|661.67|664.31|661.67|664.08|661.44|0
1646143560000|2022-03-01 14:06:00|664.08|661.44|664.31|661.67|664.31|661.67|663.96|661.32|0
1646143570000|2022-03-01 14:06:10|664.08|661.44|664.08|661.44|664.08|661.44|663.84|661.2|0
1646143580000|2022-03-01 14:06:20|664.2|661.56|663.84|661.2|664.31|661.67|663.84|661.2|0
1646143590000|2022-03-01 14:06:30|663.61|660.97|664.08|661.44|664.31|661.67|663.61|660.97|0
1646143610000|2022-03-01 14:06:50|663.84|661.2|663.61|660.97|663.84|661.2|663.61|660.97|0
1646143620000|2022-03-01 14:07:00|663.84|661.2|663.61|660.97|663.84|661.2|663.61|660.97|0
1646143630000|2022-03-01 14:07:10|663.84|661.2|663.03|660.39|663.84|661.2|663.03|660.39|0
1646143640000|2022-03-01 14:07:20|662.67|660.03|662.2|659.56|662.67|660.03|662.2|659.56|0
1646143650000|2022-03-01 14:07:30|662.44|659.8|661.97|659.33|662.44|659.8|661.97|659.33|0
1646143660000|2022-03-01 14:07:40|661.62|658.98|661.27|658.63|662.09|659.45|661.27|658.63|0
1646143670000|2022-03-01 14:07:50|661.04|658.4|660.8|658.16|661.04|658.4|660.8|658.16|0
1646143680000|2022-03-01 14:08:00|661.04|658.4|661.27|658.63|661.39|658.75|661.04|658.4|0
1646143690000|2022-03-01 14:08:10|661.74|659.1|661.74|659.1|661.74|659.1|661.74|659.1|0
1646143710000|2022-03-01 14:08:30|661.5|658.86|661.27|658.63|661.5|658.86|661.27|658.63|0
1646143720000|2022-03-01 14:08:40|661.5|658.86|661.74|659.1|661.74|659.1|661.5|658.86|0
1646143730000|2022-03-01 14:08:50|661.5|658.86|661.74|659.1|661.74|659.1|661.5|658.86|0
1646143740000|2022-03-01 14:09:00|662.2|659.56|662.91|660.27|662.91|660.27|662.2|659.56|0
1646143750000|2022-03-01 14:09:10|663.14|660.5|663.14|660.5|663.37|660.73|663.14|660.5|0
1646143760000|2022-03-01 14:09:20|662.91|660.27|663.61|660.97|663.61|660.97|662.91|660.27|0
1646143770000|2022-03-01 14:09:30|663.37|660.73|663.61|660.97|663.61|660.97|663.14|660.5|0
1646143780000|2022-03-01 14:09:40|663.37|660.73|663.61|660.97|663.61|660.97|663.37|660.73|0
1646143790000|2022-03-01 14:09:50|663.14|660.5|663.61|660.97|663.61|660.97|663.14|660.5|0
1646143800000|2022-03-01 14:10:00|663.14|660.5|663.14|660.5|663.37|660.73|663.14|660.5|0
1646143810000|2022-03-01 14:10:10|662.91|660.27|662.91|660.27|663.14|660.5|662.91|660.27|0
1646143820000|2022-03-01 14:10:20|663.37|660.73|663.14|660.5|663.37|660.73|662.91|660.27|0
1646143830000|2022-03-01 14:10:30|663.37|660.73|663.37|660.73|663.37|660.73|663.37|660.73|0
1646143840000|2022-03-01 14:10:40|663.84|661.2|663.84|661.2|663.84|661.2|663.61|660.97|0
1646143850000|2022-03-01 14:10:50|664.08|661.44|664.54|661.9|664.54|661.9|664.08|661.44|0
1646143860000|2022-03-01 14:11:00|664.31|661.67|664.31|661.67|664.54|661.9|664.31|661.67|0
1646143870000|2022-03-01 14:11:10|664.08|661.44|664.08|661.44|664.08|661.44|664.08|661.44|0
1646143880000|2022-03-01 14:11:20|664.43|661.79|664.54|661.9|664.54|661.9|664.31|661.67|0
1646143890000|2022-03-01 14:11:30|665.01|662.37|664.78|662.14|665.01|662.37|664.54|661.9|0
1646143900000|2022-03-01 14:11:40|665.01|662.37|665.01|662.37|665.25|662.61|665.01|662.37|0
1646143910000|2022-03-01 14:11:50|664.31|661.67|663.84|661.2|664.31|661.67|663.84|661.2|0
1646143920000|2022-03-01 14:12:00|663.96|661.32|663.84|661.2|664.08|661.44|663.84|661.2|0
1646143930000|2022-03-01 14:12:10|663.96|661.32|663.84|661.2|663.96|661.32|663.61|660.97|0
1646143940000|2022-03-01 14:12:20|663.61|660.97|663.37|660.73|663.61|660.97|663.37|660.73|0
1646143950000|2022-03-01 14:12:30|663.73|661.09|663.61|660.97|663.73|661.09|663.61|660.97|0
1646143960000|2022-03-01 14:12:40|663.84|661.2|663.61|660.97|663.84|661.2|663.61|660.97|0
1646143970000|2022-03-01 14:12:50|663.26|660.62|663.14|660.5|663.26|660.62|663.14|660.5|0
1646143980000|2022-03-01 14:13:00|663.37|660.73|663.61|660.97|663.61|660.97|663.14|660.5|0
1646143990000|2022-03-01 14:13:10|663.84|661.2|664.08|661.44|664.08|661.44|663.84|661.2|0
1646144000000|2022-03-01 14:13:20|664.31|661.67|665.25|662.61|665.25|662.61|664.31|661.67|0
1646144010000|2022-03-01 14:13:30|665.54|662.9|665.31|662.67|665.54|662.9|665.31|662.67|0
1646144020000|2022-03-01 14:13:40|665.07|662.43|665.31|662.67|665.31|662.67|665.07|662.43|0
1646144030000|2022-03-01 14:13:50|665.2|662.56|665.54|662.9|665.54|662.9|665.07|662.43|0
1646144050000|2022-03-01 14:14:10|665.31|662.67|665.54|662.9|665.54|662.9|665.07|662.43|0
1646144060000|2022-03-01 14:14:20|665.78|663.14|666.24|663.6|666.48|663.84|665.78|663.14|0
1646144070000|2022-03-01 14:14:30|666.48|663.84|666.24|663.6|666.48|663.84|666.24|663.6|0
1646144080000|2022-03-01 14:14:40|666.01|663.37|664.84|662.2|666.01|663.37|664.84|662.2|0
1646144090000|2022-03-01 14:14:50|664.61|661.97|665.31|662.67|665.31|662.67|664.61|661.97|0
1646144100000|2022-03-01 14:15:00|664.96|662.32|665.07|662.43|665.07|662.43|664.84|662.2|0
1646144110000|2022-03-01 14:15:10|664.73|662.09|664.61|661.97|665.31|662.67|664.61|661.97|0
1646144120000|2022-03-01 14:15:20|664.37|661.73|663.91|661.27|664.37|661.73|663.91|661.27|0
1646144130000|2022-03-01 14:15:30|663.67|661.03|662.74|660.1|663.67|661.03|662.74|660.1|0
1646144140000|2022-03-01 14:15:40|662.5|659.86|662.5|659.86|662.74|660.1|662.39|659.75|0
1646144150000|2022-03-01 14:15:50|662.74|660.1|662.5|659.86|662.74|660.1|662.5|659.86|0
1646144160000|2022-03-01 14:16:00|662.74|660.1|662.97|660.33|662.97|660.33|662.5|659.86|0
1646144170000|2022-03-01 14:16:10|663.44|660.8|663.91|661.27|663.91|661.27|663.44|660.8|0
1646144180000|2022-03-01 14:16:20|664.49|661.85|664.37|661.73|664.49|661.85|664.37|661.73|0
1646144190000|2022-03-01 14:16:30|664.84|662.2|664.84|662.2|664.84|662.2|664.61|661.97|0
1646144200000|2022-03-01 14:16:40|665.07|662.43|664.61|661.97|665.07|662.43|664.61|661.97|0
1646144210000|2022-03-01 14:16:50|664.37|661.73|664.61|661.97|664.61|661.97|664.37|661.73|0
1646144220000|2022-03-01 14:17:00|664.84|662.2|664.61|661.97|664.84|662.2|664.61|661.97|0
1646144230000|2022-03-01 14:17:10|664.37|661.73|663.44|660.8|664.37|661.73|663.44|660.8|0
1646144240000|2022-03-01 14:17:20|663.67|661.03|664.14|661.5|664.14|661.5|663.67|661.03|0
1646144250000|2022-03-01 14:17:30|664.37|661.73|664.84|662.2|664.84|662.2|664.37|661.73|0
1646144260000|2022-03-01 14:17:40|664.61|661.97|665.31|662.67|665.31|662.67|664.61|661.97|0
1646144270000|2022-03-01 14:17:50|665.54|662.9|666.01|663.37|666.01|663.37|665.54|662.9|0
1646144280000|2022-03-01 14:18:00|665.54|662.9|665.78|663.14|665.78|663.14|665.54|662.9|0
1646144290000|2022-03-01 14:18:10|665.9|663.26|666.01|663.37|666.01|663.37|665.78|663.14|0
1646144300000|2022-03-01 14:18:20|665.54|662.9|665.07|662.43|665.54|662.9|665.07|662.43|0
1646144310000|2022-03-01 14:18:30|665.54|662.9|664.61|661.97|665.54|662.9|664.61|661.97|0
1646144320000|2022-03-01 14:18:40|664.84|662.2|664.61|661.97|664.84|662.2|664.14|661.5|0
1646144330000|2022-03-01 14:18:50|664.49|661.85|665.54|662.9|665.54|662.9|664.49|661.85|0
1646144340000|2022-03-01 14:19:00|665.78|663.14|665.54|662.9|665.9|663.26|665.54|662.9|0
1646144350000|2022-03-01 14:19:10|665.43|662.79|665.54|662.9|665.54|662.9|665.43|662.79|0
1646144360000|2022-03-01 14:19:20|665.78|663.14|665.66|663.02|665.78|663.14|665.66|663.02|0
1646144370000|2022-03-01 14:19:30|665.78|663.14|665.54|662.9|665.78|663.14|665.54|662.9|0
1646144380000|2022-03-01 14:19:40|665.66|663.02|665.78|663.14|665.78|663.14|665.54|662.9|0
1646144390000|2022-03-01 14:19:50|665.54|662.9|666.24|663.6|666.24|663.6|665.54|662.9|0
1646144400000|2022-03-01 14:20:00|665.78|663.14|665.31|662.67|665.78|663.14|665.31|662.67|0
1646144410000|2022-03-01 14:20:10|664.96|662.32|665.78|663.14|665.78|663.14|664.96|662.32|0
1646144420000|2022-03-01 14:20:20|665.54|662.9|665.78|663.14|666.01|663.37|665.54|662.9|0
1646144430000|2022-03-01 14:20:30|666.24|663.6|665.31|662.67|666.24|663.6|665.31|662.67|0
1646144440000|2022-03-01 14:20:40|665.2|662.56|665.31|662.67|665.54|662.9|665.2|662.56|0
1646144450000|2022-03-01 14:20:50|665.77|663.13|665.77|663.13|666.01|663.37|665.77|663.13|0
1646144460000|2022-03-01 14:21:00|665.54|662.9|665.31|662.67|665.54|662.9|665.31|662.67|0
1646144470000|2022-03-01 14:21:10|665.54|662.9|665.54|662.9|665.66|663.02|665.54|662.9|0
1646144480000|2022-03-01 14:21:20|665.31|662.67|665.07|662.43|665.54|662.9|665.07|662.43|0
1646144490000|2022-03-01 14:21:30|664.84|662.2|664.61|661.97|664.84|662.2|664.61|661.97|0
1646144500000|2022-03-01 14:21:40|665.07|662.43|664.84|662.2|665.07|662.43|664.84|662.2|0
1646144510000|2022-03-01 14:21:50|665.07|662.43|665.54|662.9|665.77|663.13|665.07|662.43|0
1646144520000|2022-03-01 14:22:00|665.77|663.13|665.07|662.43|665.77|663.13|665.07|662.43|0
1646144530000|2022-03-01 14:22:10|665.19|662.55|665.31|662.67|665.54|662.9|665.19|662.55|0
1646144540000|2022-03-01 14:22:20|665.19|662.55|665.31|662.67|665.31|662.67|665.19|662.55|0
1646144550000|2022-03-01 14:22:30|665.54|662.9|664.84|662.2|665.54|662.9|664.84|662.2|0
1646144560000|2022-03-01 14:22:40|664.61|661.97|663.9|661.26|664.61|661.97|663.9|661.26|0
1646144570000|2022-03-01 14:22:50|663.67|661.03|663.79|661.15|663.9|661.26|663.67|661.03|0
1646144580000|2022-03-01 14:23:00|663.9|661.26|663.44|660.8|663.9|661.26|663.44|660.8|0
1646144590000|2022-03-01 14:23:10|663.32|660.68|663.67|661.03|663.67|661.03|663.32|660.68|0
1646144600000|2022-03-01 14:23:20|663.44|660.8|662.97|660.33|663.44|660.8|662.97|660.33|0
1646144610000|2022-03-01 14:23:30|662.74|660.1|662.97|660.33|662.97|660.33|662.74|660.1|0
1646144620000|2022-03-01 14:23:40|663.44|660.8|663.2|660.56|663.44|660.8|663.2|660.56|0
1646144630000|2022-03-01 14:23:50|663.44|660.8|663.9|661.26|663.9|661.26|663.44|660.8|0
1646144640000|2022-03-01 14:24:00|663.67|661.03|664.37|661.73|664.37|661.73|663.67|661.03|0
1646144650000|2022-03-01 14:24:10|664.84|662.2|664.84|662.2|664.84|662.2|664.84|662.2|0
1646144660000|2022-03-01 14:24:20|665.07|662.43|664.84|662.2|665.07|662.43|664.84|662.2|0
1646144670000|2022-03-01 14:24:30|664.73|662.09|664.61|661.97|664.84|662.2|664.61|661.97|0
1646144680000|2022-03-01 14:24:40|664.37|661.73|663.9|661.26|664.37|661.73|663.9|661.26|0
1646144690000|2022-03-01 14:24:50|663.67|661.03|663.9|661.26|663.9|661.26|663.67|661.03|0
1646144700000|2022-03-01 14:25:00|663.67|661.03|663.2|660.56|663.67|661.03|662.97|660.33|0
1646144710000|2022-03-01 14:25:10|662.97|660.33|663.2|660.56|663.32|660.68|662.97|660.33|0
1646144720000|2022-03-01 14:25:20|662.86|660.22|662.03|659.39|662.86|660.22|662.03|659.39|0
1646144730000|2022-03-01 14:25:30|661.8|659.16|661.33|658.69|661.8|659.16|661.33|658.69|0
1646144740000|2022-03-01 14:25:40|661.57|658.93|661.57|658.93|661.8|659.16|661.57|658.93|0
1646144750000|2022-03-01 14:25:50|661.8|659.16|661.33|658.69|661.8|659.16|661.33|658.69|0
1646144760000|2022-03-01 14:26:00|661.57|658.93|661.69|659.05|661.8|659.16|661.57|658.93|0
1646144770000|2022-03-01 14:26:10|661.8|659.16|662.03|659.39|662.03|659.39|661.8|659.16|0
1646144780000|2022-03-01 14:26:20|662.27|659.63|662.27|659.63|662.27|659.63|662.03|659.39|0
1646144790000|2022-03-01 14:26:30|662.16|659.52|662.16|659.52|662.16|659.52|661.8|659.16|0
1646144800000|2022-03-01 14:26:40|662.27|659.63|662.27|659.63|662.27|659.63|662.16|659.52|0
1646144810000|2022-03-01 14:26:50|662.5|659.86|662.5|659.86|662.5|659.86|662.27|659.63|0
1646144820000|2022-03-01 14:27:00|662.39|659.75|662.27|659.63|662.39|659.75|662.03|659.39|0
1646144830000|2022-03-01 14:27:10|661.8|659.16|659.23|656.59|661.8|659.16|659.23|656.59|0
1646144840000|2022-03-01 14:27:20|659.47|656.83|659|656.36|659.47|656.83|659|656.36|0
1646144850000|2022-03-01 14:27:30|658.77|656.13|658.77|656.13|658.77|656.13|658.53|655.89|0
1646144870000|2022-03-01 14:27:50|658.65|656.01|659|656.36|659|656.36|658.65|656.01|0
1646144880000|2022-03-01 14:28:00|659.7|657.06|660.87|658.23|660.87|658.23|659.7|657.06|0
1646144890000|2022-03-01 14:28:10|661.33|658.69|661.57|658.93|661.57|658.93|661.1|658.46|0
1646144900000|2022-03-01 14:28:20|661.69|659.05|661.8|659.16|661.8|659.16|661.57|658.93|0
1646144910000|2022-03-01 14:28:30|661.33|658.69|661.8|659.16|661.8|659.16|661.33|658.69|0
1646144920000|2022-03-01 14:28:40|661.92|659.28|662.03|659.39|662.03|659.39|661.8|659.16|0
1646144930000|2022-03-01 14:28:50|661.8|659.16|661.57|658.93|661.8|659.16|661.57|658.93|0
1646144940000|2022-03-01 14:29:00|661.8|659.16|662.73|660.09|662.73|660.09|661.8|659.16|0
1646144950000|2022-03-01 14:29:10|662.97|660.33|662.97|660.33|663.2|660.56|662.97|660.33|0
1646144960000|2022-03-01 14:29:20|662.86|660.22|663.2|660.56|663.2|660.56|662.86|660.22|0
1646144970000|2022-03-01 14:29:30|662.86|660.22|662.97|660.33|662.97|660.33|662.73|660.09|0
1646144980000|2022-03-01 14:29:40|662.5|659.86|663.2|660.56|663.2|660.56|662.39|659.75|0
1646144990000|2022-03-01 14:29:50|663.67|661.03|666.01|663.37|666.01|663.37|663.44|660.8|0
1646145000000|2022-03-01 14:30:00|665.77|663.13|662.5|659.86|665.77|663.13|662.5|659.86|0
1646145010000|2022-03-01 14:30:10|662.27|659.63|660.87|658.23|662.27|659.63|660.52|657.88|0
1646145020000|2022-03-01 14:30:20|659.93|657.29|660.87|658.23|660.87|658.23|659.23|656.59|0
1646145030000|2022-03-01 14:30:30|660.63|657.99|661.8|659.16|661.8|659.16|660.63|657.99|0
1646145040000|2022-03-01 14:30:40|661.33|658.69|659.93|657.29|661.33|658.69|659.93|657.29|0
1646145050000|2022-03-01 14:30:50|659.47|656.83|657.83|655.19|659.47|656.83|657.6|654.96|0
1646145060000|2022-03-01 14:31:00|657.6|654.96|657.83|655.19|658.3|655.66|657.6|654.96|0
1646145070000|2022-03-01 14:31:10|657.6|654.96|657.37|654.73|657.6|654.96|657.13|654.49|0
1646145080000|2022-03-01 14:31:20|656.67|654.03|656.43|653.79|656.9|654.26|656.43|653.79|0
1646145090000|2022-03-01 14:31:30|656.67|654.03|657.6|654.96|658.07|655.43|656.67|654.03|0
1646145100000|2022-03-01 14:31:40|658.77|656.13|658.3|655.66|658.77|656.13|658.3|655.66|0
1646145110000|2022-03-01 14:31:50|658.77|656.13|660.17|657.53|660.17|657.53|658.77|656.13|0
1646145120000|2022-03-01 14:32:00|660.63|657.99|662.97|660.33|662.97|660.33|660.63|657.99|0
1646145130000|2022-03-01 14:32:10|663.44|660.8|663.2|660.56|663.44|660.8|662.62|659.98|0
1646145140000|2022-03-01 14:32:20|662.27|659.63|663.2|660.56|663.2|660.56|662.27|659.63|0
1646145150000|2022-03-01 14:32:30|664.37|661.73|664.14|661.5|664.84|662.2|664.14|661.5|0
1646145160000|2022-03-01 14:32:40|664.6|661.96|663.2|660.56|664.6|661.96|663.2|660.56|0
1646145170000|2022-03-01 14:32:50|662.86|660.22|662.97|660.33|662.97|660.33|662.62|659.98|0
1646145180000|2022-03-01 14:33:00|661.8|659.16|663.44|660.8|663.44|660.8|661.8|659.16|0
1646145190000|2022-03-01 14:33:10|664.14|661.5|662.5|659.86|664.14|661.5|662.27|659.63|0
1646145200000|2022-03-01 14:33:20|662.97|660.33|661.8|659.16|662.97|660.33|661.8|659.16|0
1646145210000|2022-03-01 14:33:30|661.1|658.46|663.67|661.03|663.9|661.26|661.1|658.46|0
1646145220000|2022-03-01 14:33:40|664.14|661.5|665.07|662.43|665.07|662.43|662.97|660.33|0
1646145230000|2022-03-01 14:33:50|663.9|661.26|661.8|659.16|664.14|661.5|661.8|659.16|0
1646145240000|2022-03-01 14:34:00|660.52|657.88|660.63|657.99|661.33|658.69|660.52|657.88|0
1646145250000|2022-03-01 14:34:10|658.53|655.89|658.77|656.13|658.77|656.13|657.37|654.73|0
1646145260000|2022-03-01 14:34:20|658.53|655.89|659.47|656.83|659.47|656.83|658.53|655.89|0
1646145270000|2022-03-01 14:34:30|659|656.36|660.05|657.41|660.05|657.41|658.53|655.89|0
1646145280000|2022-03-01 14:34:40|659.7|657.06|657.37|654.73|659.7|657.06|657.37|654.73|0
1646145290000|2022-03-01 14:34:50|657.83|655.19|655.27|652.63|657.83|655.19|655.27|652.63|0
1646145300000|2022-03-01 14:35:00|654.1|651.46|653.41|650.77|654.1|651.46|653.41|650.77|0
1646145310000|2022-03-01 14:35:10|652.94|650.3|653.41|650.77|653.41|650.77|651.78|649.14|0
1646145320000|2022-03-01 14:35:20|653.64|651|652.47|649.83|653.64|651|652.47|649.83|0
1646145330000|2022-03-01 14:35:30|653.41|650.77|653.87|651.23|653.87|651.23|652.71|650.07|0
1646145340000|2022-03-01 14:35:40|654.57|651.93|654.8|652.16|655.27|652.63|654.57|651.93|0
1646145350000|2022-03-01 14:35:50|653.64|651|653.41|650.77|653.87|651.23|653.41|650.77|0
1646145360000|2022-03-01 14:36:00|653.64|651|653.87|651.23|655.04|652.4|653.64|651|0
1646145370000|2022-03-01 14:36:10|654.57|651.93|653.76|651.12|654.57|651.93|653.76|651.12|0
1646145380000|2022-03-01 14:36:20|653.64|651|652.94|650.3|653.64|651|652.71|650.07|0
1646145390000|2022-03-01 14:36:30|653.17|650.53|652.71|650.07|653.64|651|652.71|650.07|0
1646145400000|2022-03-01 14:36:40|652.47|649.83|649.68|647.04|652.47|649.83|649.68|647.04|0
1646145410000|2022-03-01 14:36:50|649.22|646.58|649.45|646.81|650.15|647.51|649.22|646.58|0
1646145420000|2022-03-01 14:37:00|649.68|647.04|648.06|645.42|649.68|647.04|648.06|645.42|0
1646145430000|2022-03-01 14:37:10|647.82|645.18|647.82|645.18|648.75|646.11|647.82|645.18|0
1646145440000|2022-03-01 14:37:20|647.36|644.72|647.71|645.07|648.29|645.65|647.13|644.49|0
1646145450000|2022-03-01 14:37:30|648.29|645.65|646.55|643.91|648.29|645.65|646.55|643.91|0
1646145460000|2022-03-01 14:37:40|647.36|644.72|650.97|648.33|650.97|648.33|646.9|644.26|0
1646145470000|2022-03-01 14:37:50|651.08|648.44|651.54|648.9|651.54|648.9|651.08|648.44|0
1646145480000|2022-03-01 14:38:00|650.61|647.97|650.85|648.21|651.31|648.67|650.61|647.97|0
1646145490000|2022-03-01 14:38:10|650.97|648.33|648.99|646.35|650.97|648.33|648.99|646.35|0
1646145500000|2022-03-01 14:38:20|648.52|645.88|648.29|645.65|648.52|645.88|648.06|645.42|0
1646145510000|2022-03-01 14:38:30|649.68|647.04|649.68|647.04|649.92|647.28|649.68|647.04|0
1646145520000|2022-03-01 14:38:40|648.75|646.11|651.54|648.9|651.54|648.9|648.75|646.11|0
1646145530000|2022-03-01 14:38:50|651.78|649.14|652.24|649.6|652.24|649.6|651.78|649.14|0
1646145540000|2022-03-01 14:39:00|652.01|649.37|651.2|648.56|652.24|649.6|651.2|648.56|0
1646145550000|2022-03-01 14:39:10|652.47|649.83|651.31|648.67|652.47|649.83|651.31|648.67|0
1646145560000|2022-03-01 14:39:20|650.85|648.21|650.27|647.63|650.85|648.21|650.27|647.63|0
1646145570000|2022-03-01 14:39:30|649.92|647.28|649.68|647.04|649.92|647.28|649.68|647.04|0
1646145580000|2022-03-01 14:39:40|650.38|647.74|650.85|648.21|651.08|648.44|650.38|647.74|0
1646145590000|2022-03-01 14:39:50|651.08|648.44|650.85|648.21|651.08|648.44|650.38|647.74|0
1646145600000|2022-03-01 14:40:00|650.27|647.63|649.68|647.04|650.38|647.74|649.68|647.04|0
1646145610000|2022-03-01 14:40:10|651.08|648.44|651.66|649.02|651.66|649.02|651.08|648.44|0
1646145620000|2022-03-01 14:40:20|652.01|649.37|653.29|650.65|653.29|650.65|651.66|649.02|0
1646145630000|2022-03-01 14:40:30|654.57|651.93|655.27|652.63|655.27|652.63|654.57|651.93|0
1646145640000|2022-03-01 14:40:40|655.85|653.21|655.5|652.86|655.97|653.33|655.5|652.86|0
1646145650000|2022-03-01 14:40:50|654.57|651.93|654.8|652.16|654.8|652.16|654.57|651.93|0
1646145660000|2022-03-01 14:41:00|654.34|651.7|655.5|652.86|655.73|653.09|654.34|651.7|0
1646145670000|2022-03-01 14:41:10|655.03|652.39|656.51|653.87|656.51|653.87|655.03|652.39|0
1646145680000|2022-03-01 14:41:20|657.21|654.57|656.75|654.11|657.68|655.04|656.75|654.11|0
1646145690000|2022-03-01 14:41:30|656.51|653.87|656.28|653.64|656.51|653.87|656.05|653.41|0
1646145700000|2022-03-01 14:41:40|655.81|653.17|657.44|654.8|658.03|655.39|655.81|653.17|0
1646145710000|2022-03-01 14:41:50|656.98|654.34|655.58|652.94|656.98|654.34|655.58|652.94|0
1646145720000|2022-03-01 14:42:00|655.35|652.71|654.65|652.01|655.35|652.71|654.65|652.01|0
1646145730000|2022-03-01 14:42:10|654.42|651.78|654.07|651.43|654.42|651.78|653.02|650.38|0
1646145740000|2022-03-01 14:42:20|654.88|652.24|656.17|653.53|656.17|653.53|654.88|652.24|0
1646145750000|2022-03-01 14:42:30|656.05|653.41|655.7|653.06|656.28|653.64|655.7|653.06|0
1646145760000|2022-03-01 14:42:40|656.74|654.1|657.91|655.27|657.91|655.27|656.51|653.87|0
1646145770000|2022-03-01 14:42:50|658.9|656.26|658.9|656.26|658.9|656.26|658.67|656.03|0
1646145780000|2022-03-01 14:43:00|658.67|656.03|658.2|655.56|658.67|656.03|657.04|654.4|0
1646145790000|2022-03-01 14:43:10|657.39|654.75|657.62|654.98|658.67|656.03|657.39|654.75|0
1646145800000|2022-03-01 14:43:20|657.39|654.75|658.56|655.92|658.56|655.92|657.39|654.75|0
1646145810000|2022-03-01 14:43:30|658.09|655.45|659.02|656.38|659.13|656.49|658.09|655.45|0
1646145820000|2022-03-01 14:43:40|659.13|656.49|659.13|656.49|659.13|656.49|658.9|656.26|0
1646145830000|2022-03-01 14:43:50|658.9|656.26|659.13|656.49|659.13|656.49|658.9|656.26|0
1646145840000|2022-03-01 14:44:00|658.67|656.03|658.67|656.03|659.13|656.49|658.43|655.79|0
1646145850000|2022-03-01 14:44:10|658.79|656.15|659.25|656.61|659.25|656.61|658.67|656.03|0
1646145860000|2022-03-01 14:44:20|659.13|656.49|659.37|656.73|659.37|656.73|658.67|656.03|0
1646145870000|2022-03-01 14:44:30|659.13|656.49|659.83|657.19|659.83|657.19|659.13|656.49|0
1646145880000|2022-03-01 14:44:40|659.6|656.96|659.02|656.38|659.6|656.96|659.02|656.38|0
1646145890000|2022-03-01 14:44:50|658.79|656.15|659.37|656.73|661|658.36|658.79|656.15|0
1646145900000|2022-03-01 14:45:00|656.69|654.05|656.8|654.16|656.8|654.16|656.34|653.7|0
1646145910000|2022-03-01 14:45:10|657.86|655.22|660.53|657.89|660.53|657.89|657.86|655.22|0
1646145920000|2022-03-01 14:45:20|660.06|657.42|660.88|658.24|660.88|658.24|660.06|657.42|0
1646145930000|2022-03-01 14:45:30|661|658.36|663.56|660.92|663.56|660.92|661|658.36|0
1646145940000|2022-03-01 14:45:40|662.63|659.99|662.86|660.22|662.86|660.22|661.93|659.29|0
1646145950000|2022-03-01 14:45:50|662.4|659.76|661.93|659.29|662.4|659.76|661.35|658.71|0
1646145960000|2022-03-01 14:46:00|662.16|659.52|661|658.36|662.16|659.52|661|658.36|0
1646145970000|2022-03-01 14:46:10|661.12|658.48|661.93|659.29|661.93|659.29|661.12|658.48|0
1646145980000|2022-03-01 14:46:20|661.23|658.59|662.86|660.22|662.86|660.22|661.23|658.59|0
1646145990000|2022-03-01 14:46:30|662.4|659.76|662.4|659.76|662.4|659.76|661.7|659.06|0
1646146000000|2022-03-01 14:46:40|661.93|659.29|663.56|660.92|663.56|660.92|661.93|659.29|0
1646146010000|2022-03-01 14:46:50|664.03|661.39|664.03|661.39|664.03|661.39|663.56|660.92|0
1646146020000|2022-03-01 14:47:00|662.63|659.99|662.63|659.99|663.09|660.45|662.63|659.99|0
1646146030000|2022-03-01 14:47:10|661.93|659.29|659.6|656.96|661.93|659.29|658.9|656.26|0
1646146040000|2022-03-01 14:47:20|658.43|655.79|657.74|655.1|658.67|656.03|657.74|655.1|0
1646146050000|2022-03-01 14:47:30|655.64|653|657.04|654.4|657.04|654.4|655.64|653|0
1646146060000|2022-03-01 14:47:40|656.8|654.16|657.74|655.1|658.09|655.45|656.8|654.16|0
1646146070000|2022-03-01 14:47:50|657.04|654.4|656.57|653.93|657.27|654.63|656.57|653.93|0
1646146080000|2022-03-01 14:48:00|655.87|653.23|655.18|652.54|656.11|653.47|655.18|652.54|0
1646146090000|2022-03-01 14:48:10|653.78|651.14|654.83|652.19|654.83|652.19|653.78|651.14|0
1646146100000|2022-03-01 14:48:20|655.41|652.77|657.5|654.86|657.5|654.86|655.41|652.77|0
1646146110000|2022-03-01 14:48:30|657.97|655.33|657.04|654.4|658.09|655.45|657.04|654.4|0
1646146120000|2022-03-01 14:48:40|656.69|654.05|656.11|653.47|656.69|654.05|655.64|653|0
1646146130000|2022-03-01 14:48:50|655.64|653|654.48|651.84|655.76|653.12|654.48|651.84|0
1646146140000|2022-03-01 14:49:00|655.64|653|654.94|652.3|656.57|653.93|654.94|652.3|0
1646146150000|2022-03-01 14:49:10|655.18|652.54|655.87|653.23|655.87|653.23|655.18|652.54|0
1646146160000|2022-03-01 14:49:20|655.18|652.54|655.99|653.35|655.99|653.35|655.18|652.54|0
1646146170000|2022-03-01 14:49:30|655.64|653|654.25|651.61|655.64|653|654.25|651.61|0
1646146180000|2022-03-01 14:49:40|653.78|651.14|654.25|651.61|654.25|651.61|653.78|651.14|0
1646146190000|2022-03-01 14:49:50|653.78|651.14|653.32|650.68|653.78|651.14|653.2|650.56|0
1646146200000|2022-03-01 14:50:00|652.15|649.51|652.51|649.87|653.32|650.68|652.15|649.51|0
1646146210000|2022-03-01 14:50:10|652.15|649.51|653.55|650.91|653.55|650.91|652.15|649.51|0
1646146220000|2022-03-01 14:50:20|654.94|652.3|655.87|653.23|655.87|653.23|654.25|651.61|0
1646146230000|2022-03-01 14:50:30|656.34|653.7|656.34|653.7|656.8|654.16|656.34|653.7|0
1646146240000|2022-03-01 14:50:40|656.11|653.47|656.34|653.7|656.34|653.7|655.41|652.77|0
1646146250000|2022-03-01 14:50:50|655.87|653.23|655.41|652.77|655.87|653.23|655.41|652.77|0
1646146260000|2022-03-01 14:51:00|655.87|653.23|655.18|652.54|655.87|653.23|654.25|651.61|0
1646146270000|2022-03-01 14:51:10|656.8|654.16|660.18|657.54|660.18|657.54|656.8|654.16|0
1646146280000|2022-03-01 14:51:20|658.9|656.26|658.9|656.26|658.9|656.26|658.9|656.26|0
1646146290000|2022-03-01 14:51:30|659.83|657.19|661.46|658.82|661.58|658.94|659.83|657.19|0
1646146300000|2022-03-01 14:51:40|661.69|659.05|662.39|659.75|662.39|659.75|661.69|659.05|0
1646146310000|2022-03-01 14:51:50|663.33|660.69|664.26|661.62|664.49|661.85|663.33|660.69|0
1646146320000|2022-03-01 14:52:00|664.49|661.85|668.46|665.82|668.46|665.82|664.49|661.85|0
1646146330000|2022-03-01 14:52:10|666.83|664.19|666.6|663.96|666.83|664.19|666.13|663.49|0
1646146340000|2022-03-01 14:52:20|669.4|666.76|671.74|669.1|671.74|669.1|669.4|666.76|0
1646146350000|2022-03-01 14:52:30|671.04|668.4|669.4|666.76|671.04|668.4|669.4|666.76|0
1646146360000|2022-03-01 14:52:40|669.99|667.35|670.1|667.46|670.46|667.82|669.99|667.35|0
1646146370000|2022-03-01 14:52:50|669.17|666.53|668.23|665.59|669.17|666.53|668.23|665.59|0
1646146380000|2022-03-01 14:53:00|667.76|665.12|666.02|663.38|667.76|665.12|666.02|663.38|0
1646146390000|2022-03-01 14:53:10|667.06|664.42|666.36|663.72|667.06|664.42|666.36|663.72|0
1646146400000|2022-03-01 14:53:20|665.66|663.02|667.06|664.42|667.06|664.42|665.66|663.02|0
1646146410000|2022-03-01 14:53:30|667.53|664.89|669.4|666.76|669.4|666.76|667.53|664.89|0
1646146420000|2022-03-01 14:53:40|669.17|666.53|669.63|666.99|669.87|667.23|669.17|666.53|0
1646146430000|2022-03-01 14:53:50|669.87|667.23|669.17|666.53|669.87|667.23|668.59|665.95|0
1646146440000|2022-03-01 14:54:00|668.7|666.06|666.36|663.72|668.7|666.06|666.36|663.72|0
1646146450000|2022-03-01 14:54:10|666.59|663.95|664.96|662.32|666.59|663.95|664.96|662.32|0
1646146460000|2022-03-01 14:54:20|665.43|662.79|665.19|662.55|665.43|662.79|665.19|662.55|0
1646146470000|2022-03-01 14:54:30|666.13|663.49|666.13|663.49|666.59|663.95|666.13|663.49|0
1646146480000|2022-03-01 14:54:40|667.42|664.78|668.46|665.82|668.46|665.82|667.42|664.78|0
1646146490000|2022-03-01 14:54:50|667.53|664.89|667.53|664.89|667.76|665.12|667.06|664.42|0
1646146500000|2022-03-01 14:55:00|666.13|663.49|666.25|663.61|666.25|663.61|664.96|662.32|0
1646146510000|2022-03-01 14:55:10|666.13|663.49|667.53|664.89|667.76|665.12|666.13|663.49|0
1646146520000|2022-03-01 14:55:20|669.4|666.76|670.1|667.46|670.33|667.69|669.4|666.76|0
1646146530000|2022-03-01 14:55:30|670.33|667.69|670.1|667.46|670.8|668.16|670.1|667.46|0
1646146540000|2022-03-01 14:55:40|671.27|668.63|671.04|668.4|671.27|668.63|671.04|668.4|0
1646146550000|2022-03-01 14:55:50|670.46|667.82|670.46|667.82|670.46|667.82|669.63|666.99|0
1646146560000|2022-03-01 14:56:00|670.57|667.93|669.4|666.76|671.27|668.63|669.4|666.76|0
1646146570000|2022-03-01 14:56:10|669.16|666.52|668.82|666.18|669.16|666.52|668.82|666.18|0
1646146580000|2022-03-01 14:56:20|668.23|665.59|668.7|666.06|668.7|666.06|668.23|665.59|0
1646146590000|2022-03-01 14:56:30|669.4|666.76|668.12|665.48|669.4|666.76|668.12|665.48|0
1646146600000|2022-03-01 14:56:40|668|665.36|665.89|663.25|668|665.36|665.89|663.25|0
1646146610000|2022-03-01 14:56:50|666.13|663.49|663.33|660.69|666.13|663.49|663.09|660.45|0
1646146620000|2022-03-01 14:57:00|663.68|661.04|664.03|661.39|664.03|661.39|662.63|659.99|0
1646146630000|2022-03-01 14:57:10|662.39|659.75|664.96|662.32|665.19|662.55|662.39|659.75|0
1646146640000|2022-03-01 14:57:20|665.19|662.55|667.42|664.78|667.42|664.78|665.19|662.55|0
1646146650000|2022-03-01 14:57:30|666.83|664.19|666.36|663.72|667.06|664.42|666.13|663.49|0
1646146660000|2022-03-01 14:57:40|666.72|664.08|666.13|663.49|666.72|664.08|666.13|663.49|0
1646146670000|2022-03-01 14:57:50|665.19|662.55|663.56|660.92|665.19|662.55|663.56|660.92|0
1646146680000|2022-03-01 14:58:00|664.15|661.51|665.19|662.55|665.19|662.55|663.56|660.92|0
1646146690000|2022-03-01 14:58:10|664.49|661.85|665.19|662.55|665.19|662.55|664.26|661.62|0
1646146700000|2022-03-01 14:58:20|664.73|662.09|666.01|663.37|666.01|663.37|664.26|661.62|0
1646146710000|2022-03-01 14:58:30|665.78|663.14|665.66|663.02|665.78|663.14|665.66|663.02|0
1646146720000|2022-03-01 14:58:40|665.78|663.14|664.73|662.09|665.78|663.14|664.73|662.09|0
1646146730000|2022-03-01 14:58:50|664.85|662.21|666.13|663.49|666.13|663.49|664.85|662.21|0
1646146740000|2022-03-01 14:59:00|665.66|663.02|666.01|663.37|666.25|663.61|665.66|663.02|0
1646146750000|2022-03-01 14:59:10|664.85|662.21|665.78|663.14|665.78|663.14|664.73|662.09|0
1646146760000|2022-03-01 14:59:20|665.89|663.25|667.18|664.54|667.18|664.54|665.89|663.25|0
1646146770000|2022-03-01 14:59:30|669.05|666.41|668.82|666.18|669.05|666.41|667.88|665.24|0
1646146780000|2022-03-01 14:59:40|668.7|666.06|668.35|665.71|668.7|666.06|667.65|665.01|0
1646146790000|2022-03-01 14:59:50|667.65|665.01|669.05|666.41|669.05|666.41|667.65|665.01|0
1646146800000|2022-03-01 15:00:00|665.78|663.14|663.45|660.81|665.78|663.14|663.45|660.81|0
1646146810000|2022-03-01 15:00:10|660.53|657.89|656.46|653.82|660.53|657.89|656.46|653.82|0
1646146820000|2022-03-01 15:00:20|656.8|654.16|657.62|654.98|657.85|655.21|656.8|654.16|0
1646146830000|2022-03-01 15:00:30|658.43|655.79|660.06|657.42|660.18|657.54|658.43|655.79|0
1646146840000|2022-03-01 15:00:40|658.9|656.26|660.42|657.78|660.42|657.78|658.9|656.26|0
1646146850000|2022-03-01 15:00:50|660.3|657.66|660.45|657.81|660.45|657.81|658.82|656.18|0
1646146860000|2022-03-01 15:01:00|660.22|657.58|665.59|662.95|665.59|662.95|660.22|657.58|0
1646146870000|2022-03-01 15:01:10|666.06|663.42|665.36|662.72|666.06|663.42|664.66|662.02|0
1646146880000|2022-03-01 15:01:20|667.23|664.59|669.1|666.46|669.1|666.46|666.29|663.65|0
1646146890000|2022-03-01 15:01:30|669.57|666.93|669.57|666.93|670.27|667.63|669.57|666.93|0
1646146900000|2022-03-01 15:01:40|668.87|666.23|668.63|665.99|669.1|666.46|668.4|665.76|0
1646146910000|2022-03-01 15:01:50|669.1|666.46|669.34|666.7|669.57|666.93|669.1|666.46|0
1646146920000|2022-03-01 15:02:00|667.7|665.06|667|664.36|667.93|665.29|666.29|663.65|0
1646146930000|2022-03-01 15:02:10|668.75|666.11|668.75|666.11|670.27|667.63|668.75|666.11|0
1646146940000|2022-03-01 15:02:20|669.69|667.05|670.74|668.1|670.74|668.1|669.57|666.93|0
1646146950000|2022-03-01 15:02:30|668.87|666.23|668.75|666.11|668.99|666.35|668.75|666.11|0
1646146960000|2022-03-01 15:02:40|668.93|666.29|670.45|667.81|670.45|667.81|668.93|666.29|0
1646146970000|2022-03-01 15:02:50|670.8|668.16|672.67|670.03|672.67|670.03|670.8|668.16|0
1646146980000|2022-03-01 15:03:00|671.74|669.1|671.97|669.33|671.97|669.33|670.8|668.16|0
1646146990000|2022-03-01 15:03:10|670.8|668.16|671.97|669.33|672.67|670.03|670.8|668.16|0
1646147000000|2022-03-01 15:03:20|672.2|669.56|672.44|669.8|672.67|670.03|671.97|669.33|0
1646147010000|2022-03-01 15:03:30|671.97|669.33|672.44|669.8|672.44|669.8|671.97|669.33|0
1646147020000|2022-03-01 15:03:40|671.97|669.33|672.67|670.03|672.67|670.03|671.97|669.33|0
1646147030000|2022-03-01 15:03:50|672.44|669.8|673.14|670.5|673.61|670.97|672.44|669.8|0
1646147040000|2022-03-01 15:04:00|671.74|669.1|669.87|667.23|671.74|669.1|669.87|667.23|0
1646147050000|2022-03-01 15:04:10|671.03|668.39|670.33|667.69|671.03|668.39|669.4|666.76|0
1646147060000|2022-03-01 15:04:20|669.63|666.99|670.33|667.69|670.33|667.69|669.63|666.99|0
1646147070000|2022-03-01 15:04:30|669.75|667.11|669.63|666.99|669.75|667.11|669.63|666.99|0
1646147080000|2022-03-01 15:04:40|670.57|667.93|668.7|666.06|670.57|667.93|668.7|666.06|0
1646147090000|2022-03-01 15:04:50|668.93|666.29|669.63|666.99|669.63|666.99|668.93|666.29|0
1646147100000|2022-03-01 15:05:00|669.86|667.22|670.57|667.93|671.27|668.63|669.86|667.22|0
1646147110000|2022-03-01 15:05:10|670.33|667.69|667.76|665.12|670.33|667.69|667.76|665.12|0
1646147120000|2022-03-01 15:05:20|668.23|665.59|670.33|667.69|670.33|667.69|668.23|665.59|0
1646147130000|2022-03-01 15:05:30|669.86|667.22|670.57|667.93|670.8|668.16|669.86|667.22|0
1646147140000|2022-03-01 15:05:40|670.33|667.69|666.71|664.07|670.33|667.69|666.71|664.07|0
1646147150000|2022-03-01 15:05:50|667.53|664.89|667.29|664.65|667.53|664.89|666.83|664.19|0
1646147160000|2022-03-01 15:06:00|667.76|665.12|666.71|664.07|667.76|665.12|666.59|663.95|0
1646147170000|2022-03-01 15:06:10|665.66|663.02|665.66|663.02|665.66|663.02|665.19|662.55|0
1646147180000|2022-03-01 15:06:20|665.43|662.79|665.31|662.67|665.43|662.79|664.96|662.32|0
1646147190000|2022-03-01 15:06:30|664.96|662.32|666.95|664.31|666.95|664.31|664.96|662.32|0
1646147200000|2022-03-01 15:06:40|667.29|664.65|670.57|667.93|670.57|667.93|667.29|664.65|0
1646147210000|2022-03-01 15:06:50|670.92|668.28|670.57|667.93|671.16|668.52|670.57|667.93|0
1646147220000|2022-03-01 15:07:00|672.44|669.8|671.97|669.33|672.44|669.8|671.97|669.33|0
1646147230000|2022-03-01 15:07:10|671.03|668.39|670.1|667.46|671.03|668.39|670.1|667.46|0
1646147240000|2022-03-01 15:07:20|672.2|669.56|673.14|670.5|673.14|670.5|672.2|669.56|0
1646147250000|2022-03-01 15:07:30|672.67|670.03|674.67|672.03|674.67|672.03|672.67|670.03|0
1646147260000|2022-03-01 15:07:40|673.37|670.73|672.2|669.56|673.61|670.97|672.2|669.56|0
1646147270000|2022-03-01 15:07:50|672.91|670.27|671.27|668.63|672.91|670.27|671.27|668.63|0
1646147280000|2022-03-01 15:08:00|671.5|668.86|669.4|666.76|671.5|668.86|669.4|666.76|0
1646147290000|2022-03-01 15:08:10|668.46|665.82|669.99|667.35|669.99|667.35|668.46|665.82|0
1646147300000|2022-03-01 15:08:20|670.8|668.16|671.03|668.39|671.03|668.39|670.33|667.69|0
1646147310000|2022-03-01 15:08:30|670.57|667.93|670.92|668.28|670.92|668.28|670.57|667.93|0
1646147320000|2022-03-01 15:08:40|671.5|668.86|672.2|669.56|672.2|669.56|671.5|668.86|0
1646147330000|2022-03-01 15:08:50|671.74|669.1|672.91|670.27|672.91|670.27|671.74|669.1|0
1646147340000|2022-03-01 15:09:00|672.2|669.56|672.67|670.03|672.91|670.27|672.2|669.56|0
1646147350000|2022-03-01 15:09:10|672.2|669.56|670.33|667.69|672.2|669.56|670.33|667.69|0
1646147360000|2022-03-01 15:09:20|670.1|667.46|672.44|669.8|672.44|669.8|670.1|667.46|0
1646147370000|2022-03-01 15:09:30|671.27|668.63|671.5|668.86|671.5|668.86|671.03|668.39|0
1646147380000|2022-03-01 15:09:40|672.67|670.03|673.14|670.5|673.14|670.5|672.67|670.03|0
1646147390000|2022-03-01 15:09:50|673.61|670.97|673.37|670.73|673.61|670.97|672.44|669.8|0
1646147400000|2022-03-01 15:10:00|674.31|671.67|675.37|672.73|675.72|673.08|674.31|671.67|0
1646147410000|2022-03-01 15:10:10|675.48|672.84|676.19|673.55|676.42|673.78|675.48|672.84|0
1646147420000|2022-03-01 15:10:20|676.89|674.25|677.48|674.84|677.83|675.19|676.89|674.25|0
1646147430000|2022-03-01 15:10:30|677.59|674.95|676.31|673.67|677.83|675.19|676.31|673.67|0
1646147440000|2022-03-01 15:10:40|676.65|674.01|678.76|676.12|679.94|677.3|676.65|674.01|0
1646147450000|2022-03-01 15:10:50|679.23|676.59|679.23|676.59|679.47|676.83|679.23|676.59|0
1646147460000|2022-03-01 15:11:00|679.47|676.83|678.53|675.89|679.47|676.83|678.53|675.89|0
1646147470000|2022-03-01 15:11:10|677.59|674.95|677.83|675.19|677.83|675.19|676.54|673.9|0
1646147480000|2022-03-01 15:11:20|677.59|674.95|676.42|673.78|677.59|674.95|676.42|673.78|0
1646147490000|2022-03-01 15:11:30|677.12|674.48|678.06|675.42|678.06|675.42|677.12|674.48|0
1646147500000|2022-03-01 15:11:40|679|676.36|678.53|675.89|679|676.36|678.53|675.89|0
1646147510000|2022-03-01 15:11:50|677.36|674.72|678.3|675.66|678.3|675.66|677.36|674.72|0
1646147520000|2022-03-01 15:12:00|678.06|675.42|678.76|676.12|678.76|676.12|677.83|675.19|0
1646147530000|2022-03-01 15:12:10|678.89|676.25|681.11|678.47|681.35|678.71|678.53|675.89|0
1646147540000|2022-03-01 15:12:20|680.88|678.24|679.7|677.06|680.88|678.24|679.7|677.06|0
1646147550000|2022-03-01 15:12:30|679.94|677.3|679|676.36|679.94|677.3|678.53|675.89|0
1646147560000|2022-03-01 15:12:40|678.3|675.66|678.53|675.89|678.53|675.89|677.83|675.19|0
1646147570000|2022-03-01 15:12:50|677.83|675.19|679.23|676.59|679.47|676.83|677.83|675.19|0
1646147580000|2022-03-01 15:13:00|678.76|676.12|676.42|673.78|678.76|676.12|676.42|673.78|0
1646147590000|2022-03-01 15:13:10|676.65|674.01|676.18|673.54|676.65|674.01|676.18|673.54|0
1646147600000|2022-03-01 15:13:20|675.25|672.61|676.89|674.25|676.89|674.25|675.25|672.61|0
1646147610000|2022-03-01 15:13:30|677.59|674.95|677.36|674.72|677.59|674.95|677.36|674.72|0
1646147620000|2022-03-01 15:13:40|678.06|675.42|677.95|675.31|678.06|675.42|677.59|674.95|0
1646147630000|2022-03-01 15:13:50|678.06|675.42|676.65|674.01|678.06|675.42|676.65|674.01|0
1646147640000|2022-03-01 15:14:00|675.72|673.08|676.42|673.78|676.65|674.01|675.48|672.84|0
1646147650000|2022-03-01 15:14:10|677.36|674.72|677.12|674.48|677.36|674.72|676.65|674.01|0
1646147660000|2022-03-01 15:14:20|676.07|673.43|675.72|673.08|676.07|673.43|675.6|672.96|0
1646147670000|2022-03-01 15:14:30|676.65|674.01|676.65|674.01|676.65|674.01|676.18|673.54|0
1646147680000|2022-03-01 15:14:40|678.29|675.65|678.06|675.42|678.29|675.65|677.83|675.19|0
1646147690000|2022-03-01 15:14:50|677.83|675.19|677.71|675.07|677.83|675.19|677.12|674.48|0
1646147700000|2022-03-01 15:15:00|677.59|674.95|677.36|674.72|678.29|675.65|677.36|674.72|0
1646147710000|2022-03-01 15:15:10|677.12|674.48|676.42|673.78|677.59|674.95|676.42|673.78|0
1646147720000|2022-03-01 15:15:20|675.95|673.31|676.65|674.01|676.78|674.14|675.95|673.31|0
1646147730000|2022-03-01 15:15:30|676.18|673.54|674.78|672.14|676.18|673.54|674.78|672.14|0
1646147740000|2022-03-01 15:15:40|675.72|673.08|676.07|673.43|676.18|673.54|675.72|673.08|0
1646147750000|2022-03-01 15:15:50|675.72|673.08|675.84|673.2|675.95|673.31|675.72|673.08|0
1646147760000|2022-03-01 15:16:00|675.95|673.31|674.78|672.14|675.95|673.31|674.78|672.14|0
1646147770000|2022-03-01 15:16:10|675.48|672.84|677.12|674.48|677.24|674.6|675.48|672.84|0
1646147780000|2022-03-01 15:16:20|677.24|674.6|676.6|673.96|677.24|674.6|676.6|673.96|0
1646147790000|2022-03-01 15:16:30|675.54|672.9|676.24|673.6|676.24|673.6|675.54|672.9|0
1646147800000|2022-03-01 15:16:40|675.9|673.26|672.5|669.86|675.9|673.26|672.5|669.86|0
1646147810000|2022-03-01 15:16:50|673.67|671.03|673.32|670.68|673.67|671.03|673.2|670.56|0
1646147820000|2022-03-01 15:17:00|673.9|671.26|671.1|668.46|673.9|671.26|670.86|668.22|0
1646147830000|2022-03-01 15:17:10|669.93|667.29|668.53|665.89|669.93|667.29|668.53|665.89|0
1646147840000|2022-03-01 15:17:20|668.76|666.12|669.46|666.82|670.4|667.76|668.76|666.12|0
1646147850000|2022-03-01 15:17:30|669.7|667.06|669|666.36|670.16|667.52|669|666.36|0
1646147860000|2022-03-01 15:17:40|668.76|666.12|670.4|667.76|670.4|667.76|668.76|666.12|0
1646147870000|2022-03-01 15:17:50|669.46|666.82|668.76|666.12|669.46|666.82|668.76|666.12|0
1646147880000|2022-03-01 15:18:00|669.7|667.06|668.76|666.12|670.16|667.52|668.76|666.12|0
1646147890000|2022-03-01 15:18:10|668.06|665.42|666.43|663.79|668.06|665.42|666.43|663.79|0
1646147900000|2022-03-01 15:18:20|667.13|664.49|669.23|666.59|669.7|667.06|667.13|664.49|0
1646147910000|2022-03-01 15:18:30|669.12|666.48|668.76|666.12|669.12|666.48|668.76|666.12|0
1646147920000|2022-03-01 15:18:40|668.53|665.89|668.76|666.12|668.76|666.12|668.3|665.66|0
1646147930000|2022-03-01 15:18:50|667.95|665.31|668.06|665.42|669|666.36|667.95|665.31|0
1646147940000|2022-03-01 15:19:00|668.76|666.12|669.46|666.82|670.63|667.99|668.76|666.12|0
1646147950000|2022-03-01 15:19:10|669.7|667.06|669|666.36|669.7|667.06|668.3|665.66|0
1646147960000|2022-03-01 15:19:20|669.23|666.59|668.06|665.42|669.23|666.59|668.06|665.42|0
1646147970000|2022-03-01 15:19:30|668.53|665.89|669.93|667.29|669.93|667.29|668.53|665.89|0
1646147980000|2022-03-01 15:19:40|669.46|666.82|669.23|666.59|669.82|667.18|669.23|666.59|0
1646147990000|2022-03-01 15:19:50|669|666.36|668.68|666.04|669|666.36|668.57|665.93|0
1646148000000|2022-03-01 15:20:00|668.22|665.58|667.28|664.64|668.22|665.58|667.28|664.64|0
1646148010000|2022-03-01 15:20:10|665.65|663.01|665.65|663.01|666.12|663.48|664.72|662.08|0
1646148020000|2022-03-01 15:20:20|665.88|663.24|665.65|663.01|665.88|663.24|665.42|662.78|0
1646148030000|2022-03-01 15:20:30|665.54|662.9|664.95|662.31|665.54|662.9|664.95|662.31|0
1646148040000|2022-03-01 15:20:40|665.18|662.54|665.42|662.78|665.42|662.78|664.48|661.84|0
1646148050000|2022-03-01 15:20:50|665.3|662.66|664.72|662.08|665.3|662.66|664.72|662.08|0
1646148060000|2022-03-01 15:21:00|664.95|662.31|665.65|663.01|665.65|663.01|664.48|661.84|0
1646148070000|2022-03-01 15:21:10|665.18|662.54|664.25|661.61|665.42|662.78|664.25|661.61|0
1646148080000|2022-03-01 15:21:20|662.85|660.21|664.02|661.38|664.02|661.38|662.85|660.21|0
1646148090000|2022-03-01 15:21:30|664.48|661.84|664.48|661.84|664.48|661.84|663.67|661.03|0
1646148100000|2022-03-01 15:21:40|664.61|661.97|663.67|661.03|664.61|661.97|663.67|661.03|0
1646148110000|2022-03-01 15:21:50|662.51|659.87|662.15|659.51|662.51|659.87|661.69|659.05|0
1646148120000|2022-03-01 15:22:00|662.62|659.98|662.27|659.63|662.62|659.98|660.99|658.35|0
1646148130000|2022-03-01 15:22:10|661.69|659.05|662.27|659.63|662.27|659.63|661.69|659.05|0
1646148140000|2022-03-01 15:22:20|661.92|659.28|662.97|660.33|663.32|660.68|661.92|659.28|0
1646148150000|2022-03-01 15:22:30|663.09|660.45|663.09|660.45|663.32|660.68|663.09|660.45|0
1646148160000|2022-03-01 15:22:40|664.02|661.38|667.52|664.88|667.75|665.11|664.02|661.38|0
1646148170000|2022-03-01 15:22:50|667.75|665.11|667.05|664.41|667.75|665.11|665.88|663.24|0
1646148180000|2022-03-01 15:23:00|666.24|663.6|667.28|664.64|667.28|664.64|665.88|663.24|0
1646148190000|2022-03-01 15:23:10|667.75|665.11|668.68|666.04|669.15|666.51|667.75|665.11|0
1646148200000|2022-03-01 15:23:20|669.15|666.51|668.45|665.81|669.15|666.51|668.45|665.81|0
1646148210000|2022-03-01 15:23:30|668.68|666.04|669.38|666.74|669.38|666.74|668.57|665.93|0
1646148220000|2022-03-01 15:23:40|669.27|666.63|670.32|667.68|670.32|667.68|669.27|666.63|0
1646148230000|2022-03-01 15:23:50|669.38|666.74|667.4|664.76|669.38|666.74|667.4|664.76|0
1646148240000|2022-03-01 15:24:00|667.05|664.41|666.94|664.3|667.05|664.41|666.12|663.48|0
1646148250000|2022-03-01 15:24:10|667.98|665.34|668.22|665.58|668.68|666.04|667.98|665.34|0
1646148260000|2022-03-01 15:24:20|668.57|665.93|671.61|668.97|671.61|668.97|668.57|665.93|0
1646148270000|2022-03-01 15:24:30|672.72|670.08|671.55|668.91|672.72|670.08|671.55|668.91|0
1646148280000|2022-03-01 15:24:40|671.32|668.68|670.15|667.51|671.32|668.68|670.15|667.51|0
1646148290000|2022-03-01 15:24:50|669.92|667.28|670.28|667.64|670.28|667.64|669.92|667.28|0
1646148300000|2022-03-01 15:25:00|669.69|667.05|670.39|667.75|670.39|667.75|669.22|666.58|0
1646148310000|2022-03-01 15:25:10|669.69|667.05|668.29|665.65|669.69|667.05|668.29|665.65|0
1646148320000|2022-03-01 15:25:20|668.52|665.88|666.66|664.02|668.52|665.88|665.96|663.32|0
1646148330000|2022-03-01 15:25:30|667.12|664.48|667.59|664.95|667.71|665.07|667.12|664.48|0
1646148340000|2022-03-01 15:25:40|667.82|665.18|667.36|664.72|667.82|665.18|667.36|664.72|0
1646148350000|2022-03-01 15:25:50|667.82|665.18|667.48|664.84|667.82|665.18|667.48|664.84|0
1646148360000|2022-03-01 15:26:00|666.89|664.25|666.89|664.25|666.89|664.25|665.96|663.32|0
1646148370000|2022-03-01 15:26:10|666.42|663.78|666.19|663.55|667.12|664.48|666.19|663.55|0
1646148380000|2022-03-01 15:26:20|666.89|664.25|667.59|664.95|667.59|664.95|666.89|664.25|0
1646148390000|2022-03-01 15:26:30|667.36|664.72|667.36|664.72|667.36|664.72|666.66|664.02|0
1646148400000|2022-03-01 15:26:40|667.12|664.48|668.06|665.42|668.52|665.88|667.12|664.48|0
1646148410000|2022-03-01 15:26:50|669.22|666.58|669.45|666.81|670.15|667.51|669.22|666.58|0
1646148420000|2022-03-01 15:27:00|669.69|667.05|670.15|667.51|670.62|667.98|669.45|666.81|0
1646148430000|2022-03-01 15:27:10|669.69|667.05|669.69|667.05|671.09|668.45|669.69|667.05|0
1646148440000|2022-03-01 15:27:20|669.11|666.47|669.69|667.05|669.69|667.05|668.52|665.88|0
1646148450000|2022-03-01 15:27:30|669.34|666.7|669.81|667.17|669.92|667.28|669.34|666.7|0
1646148460000|2022-03-01 15:27:40|670.62|667.98|669.45|666.81|670.62|667.98|669.45|666.81|0
1646148470000|2022-03-01 15:27:50|669.92|667.28|670.04|667.4|670.39|667.75|669.92|667.28|0
1646148480000|2022-03-01 15:28:00|669.34|666.7|668.88|666.24|669.45|666.81|668.88|666.24|0
1646148490000|2022-03-01 15:28:10|669.45|666.81|671.79|669.15|671.79|669.15|669.45|666.81|0
1646148500000|2022-03-01 15:28:20|672.49|669.85|672.49|669.85|673.42|670.78|672.25|669.61|0
1646148510000|2022-03-01 15:28:30|673.89|671.25|675.06|672.42|675.06|672.42|673.42|670.78|0
1646148520000|2022-03-01 15:28:40|674.12|671.48|673.89|671.25|674.36|671.72|673.89|671.25|0
1646148530000|2022-03-01 15:28:50|673.66|671.02|672.25|669.61|673.66|671.02|672.25|669.61|0
1646148540000|2022-03-01 15:29:00|672.61|669.97|673.66|671.02|673.66|671.02|672.02|669.38|0
1646148550000|2022-03-01 15:29:10|672.84|670.2|673.89|671.25|673.89|671.25|672.84|670.2|0
1646148560000|2022-03-01 15:29:20|674.36|671.72|674.36|671.72|674.36|671.72|674.12|671.48|0
1646148570000|2022-03-01 15:29:30|674.24|671.6|672.61|669.97|674.24|671.6|672.61|669.97|0
1646148580000|2022-03-01 15:29:40|672.49|669.85|672.72|670.08|672.95|670.31|672.49|669.85|0
1646148590000|2022-03-01 15:29:50|672.25|669.61|670.04|667.4|672.25|669.61|670.04|667.4|0
1646148600000|2022-03-01 15:30:00|668.75|666.11|670.15|667.51|670.62|667.98|668.75|666.11|0
1646148610000|2022-03-01 15:30:10|670.62|667.98|671.09|668.45|671.09|668.45|670.62|667.98|0
1646148620000|2022-03-01 15:30:20|671.55|668.91|672.49|669.85|672.49|669.85|671.55|668.91|0
1646148630000|2022-03-01 15:30:30|672.25|669.61|670.85|668.21|672.25|669.61|670.85|668.21|0
1646148640000|2022-03-01 15:30:40|670.51|667.87|670.15|667.51|670.85|668.21|670.15|667.51|0
1646148650000|2022-03-01 15:30:50|671.21|668.57|670.85|668.21|671.32|668.68|670.85|668.21|0
1646148660000|2022-03-01 15:31:00|670.62|667.98|669.45|666.81|670.62|667.98|669.45|666.81|0
1646148670000|2022-03-01 15:31:10|668.52|665.88|670.39|667.75|670.39|667.75|668.52|665.88|0
1646148680000|2022-03-01 15:31:20|671.09|668.45|671.68|669.04|671.79|669.15|670.85|668.21|0
1646148690000|2022-03-01 15:31:30|672.02|669.38|673.66|671.02|673.66|671.02|672.02|669.38|0
1646148700000|2022-03-01 15:31:40|672.95|670.31|672.25|669.61|672.95|670.31|672.25|669.61|0
1646148710000|2022-03-01 15:31:50|670.97|668.33|670.39|667.75|670.97|668.33|670.27|667.63|0
1646148720000|2022-03-01 15:32:00|670.62|667.98|669.45|666.81|670.62|667.98|669.45|666.81|0
1646148730000|2022-03-01 15:32:10|669.22|666.58|669.69|667.05|669.69|667.05|669.22|666.58|0
1646148740000|2022-03-01 15:32:20|670.04|667.4|669.57|666.93|670.04|667.4|669.22|666.58|0
1646148750000|2022-03-01 15:32:30|669.81|667.17|669.69|667.05|670.15|667.51|669.69|667.05|0
1646148760000|2022-03-01 15:32:40|669.45|666.81|668.52|665.88|669.45|666.81|667.59|664.95|0
1646148770000|2022-03-01 15:32:50|669.22|666.58|666.66|664.02|669.22|666.58|666.66|664.02|0
1646148780000|2022-03-01 15:33:00|665.49|662.85|668.52|665.88|668.52|665.88|665.38|662.74|0
1646148790000|2022-03-01 15:33:10|668.75|666.11|668.52|665.88|668.99|666.35|668.05|665.41|0
1646148800000|2022-03-01 15:33:20|668.29|665.65|668.99|666.35|668.99|666.35|668.29|665.65|0
1646148810000|2022-03-01 15:33:30|668.75|666.11|669.45|666.81|670.15|667.51|668.75|666.11|0
1646148820000|2022-03-01 15:33:40|670.39|667.75|670.39|667.75|671.09|668.45|670.39|667.75|0
1646148830000|2022-03-01 15:33:50|669.69|667.05|669.92|667.28|669.92|667.28|669.45|666.81|0
1646148840000|2022-03-01 15:34:00|669.22|666.58|672.95|670.31|672.95|670.31|669.22|666.58|0
1646148850000|2022-03-01 15:34:10|674.36|671.72|674.82|672.18|675.41|672.77|674.36|671.72|0
1646148860000|2022-03-01 15:34:20|673.65|671.01|674.36|671.72|674.36|671.72|673.65|671.01|0
1646148870000|2022-03-01 15:34:30|674.12|671.48|673.89|671.25|674.36|671.72|673.65|671.01|0
1646148880000|2022-03-01 15:34:40|674.24|671.6|675.99|673.35|675.99|673.35|674.24|671.6|0
1646148890000|2022-03-01 15:34:50|676.23|673.59|675.76|673.12|676.23|673.59|675.76|673.12|0
1646148900000|2022-03-01 15:35:00|674.12|671.48|673.65|671.01|674.12|671.48|673.19|670.55|0
1646148910000|2022-03-01 15:35:10|673.42|670.78|672.49|669.85|673.42|670.78|672.49|669.85|0
1646148920000|2022-03-01 15:35:20|673.65|671.01|673.42|670.78|673.65|671.01|673.42|670.78|0
1646148930000|2022-03-01 15:35:30|674.12|671.48|675.06|672.42|675.06|672.42|673.42|670.78|0
1646148940000|2022-03-01 15:35:40|674.82|672.18|674.48|671.84|675.06|672.42|674.48|671.84|0
1646148950000|2022-03-01 15:35:50|674.59|671.95|673.42|670.78|674.82|672.18|673.42|670.78|0
1646148960000|2022-03-01 15:36:00|673.89|671.25|674.12|671.48|675.29|672.65|673.89|671.25|0
1646148970000|2022-03-01 15:36:10|673.42|670.78|672.72|670.08|673.42|670.78|672.72|670.08|0
1646148980000|2022-03-01 15:36:20|672.37|669.73|672.61|669.97|672.61|669.97|671.32|668.68|0
1646148990000|2022-03-01 15:36:30|673.42|670.78|672.49|669.85|673.42|670.78|672.49|669.85|0
1646149000000|2022-03-01 15:36:40|672.95|670.31|673.19|670.55|674.01|671.37|672.95|670.31|0
1646149010000|2022-03-01 15:36:50|672.49|669.85|673.65|671.01|673.78|671.14|672.49|669.85|0
1646149020000|2022-03-01 15:37:00|673.19|670.55|673.89|671.25|673.89|671.25|673.19|670.55|0
1646149030000|2022-03-01 15:37:10|674.36|671.72|676.46|673.82|676.69|674.05|674.36|671.72|0
1646149040000|2022-03-01 15:37:20|677.16|674.52|677.16|674.52|677.63|674.99|677.16|674.52|0
1646149050000|2022-03-01 15:37:30|677.63|674.99|676.46|673.82|677.63|674.99|676.46|673.82|0
1646149060000|2022-03-01 15:37:40|676.23|673.59|675.29|672.65|676.23|673.59|675.06|672.42|0
1646149070000|2022-03-01 15:37:50|675.99|673.35|675.52|672.88|675.99|673.35|675.06|672.42|0
1646149080000|2022-03-01 15:38:00|674.59|671.95|675.76|673.12|675.76|673.12|674.59|671.95|0
1646149090000|2022-03-01 15:38:10|675.29|672.65|675.29|672.65|675.65|673.01|675.29|672.65|0
1646149100000|2022-03-01 15:38:20|674.71|672.07|674.94|672.3|675.76|673.12|674.71|672.07|0
1646149110000|2022-03-01 15:38:30|674.59|671.95|673.65|671.01|675.06|672.42|673.65|671.01|0
1646149120000|2022-03-01 15:38:40|673.19|670.55|672.25|669.61|673.19|670.55|672.25|669.61|0
1646149130000|2022-03-01 15:38:50|673.19|670.55|673.42|670.78|673.65|671.01|673.19|670.55|0
1646149140000|2022-03-01 15:39:00|674.59|671.95|675.06|672.42|675.06|672.42|674.12|671.48|0
1646149150000|2022-03-01 15:39:10|675.52|672.88|675.76|673.12|675.99|673.35|674.94|672.3|0
1646149160000|2022-03-01 15:39:20|675.99|673.35|675.52|672.88|675.99|673.35|675.18|672.54|0
1646149170000|2022-03-01 15:39:30|675.76|673.12|675.99|673.35|675.99|673.35|675.76|673.12|0
1646149180000|2022-03-01 15:39:40|676.58|673.94|676.22|673.58|676.58|673.94|675.99|673.35|0
1646149190000|2022-03-01 15:39:50|676.58|673.94|677.63|674.99|677.63|674.99|676.22|673.58|0
1646149200000|2022-03-01 15:40:00|678.8|676.16|679.73|677.09|679.73|677.09|678.33|675.69|0
1646149210000|2022-03-01 15:40:10|679.97|677.33|679.73|677.09|680.67|678.03|679.73|677.09|0
1646149220000|2022-03-01 15:40:20|680.09|677.45|680.91|678.27|680.91|678.27|680.09|677.45|0
1646149230000|2022-03-01 15:40:30|680.67|678.03|680.67|678.03|680.79|678.15|680.67|678.03|0
1646149240000|2022-03-01 15:40:40|679.97|677.33|681.84|679.2|681.84|679.2|679.73|677.09|0
1646149250000|2022-03-01 15:40:50|681.61|678.97|680.91|678.27|681.61|678.97|680.91|678.27|0
1646149260000|2022-03-01 15:41:00|681.03|678.39|682.08|679.44|682.08|679.44|681.03|678.39|0
1646149270000|2022-03-01 15:41:10|682.31|679.67|681.37|678.73|682.31|679.67|681.37|678.73|0
1646149280000|2022-03-01 15:41:20|682.31|679.67|684.89|682.25|685.12|682.48|682.31|679.67|0
1646149290000|2022-03-01 15:41:30|684.54|681.9|684.78|682.14|685.36|682.72|684.54|681.9|0
1646149300000|2022-03-01 15:41:40|685.59|682.95|684.65|682.01|685.59|682.95|684.65|682.01|0
1646149310000|2022-03-01 15:41:50|683.95|681.31|684.89|682.25|684.89|682.25|683.95|681.31|0
1646149320000|2022-03-01 15:42:00|685.36|682.72|685.26|682.62|685.36|682.72|684.19|681.55|0
1646149330000|2022-03-01 15:42:10|686.43|683.79|687.47|684.83|687.47|684.83|686.43|683.79|0
1646149340000|2022-03-01 15:42:20|688.17|685.53|688.41|685.77|688.41|685.77|687.94|685.3|0
1646149350000|2022-03-01 15:42:30|688.29|685.65|688.87|686.23|688.87|686.23|687.94|685.3|0
1646149360000|2022-03-01 15:42:40|689.57|686.93|688.64|686|689.57|686.93|688.64|686|0
1646149370000|2022-03-01 15:42:50|688.17|685.53|688.87|686.23|689.11|686.47|688.17|685.53|0
1646149380000|2022-03-01 15:43:00|688.64|686|688.64|686|689.11|686.47|688.64|686|0
1646149390000|2022-03-01 15:43:10|689.34|686.7|689.57|686.93|689.57|686.93|689.34|686.7|0
1646149400000|2022-03-01 15:43:20|689.11|686.47|690.27|687.63|690.27|687.63|688.87|686.23|0
1646149410000|2022-03-01 15:43:30|690.04|687.4|690.98|688.34|690.98|688.34|690.04|687.4|0
1646149420000|2022-03-01 15:43:40|690.74|688.1|690.04|687.4|690.74|688.1|690.04|687.4|0
1646149430000|2022-03-01 15:43:50|688.64|686|687.94|685.3|688.64|686|687.94|685.3|0
1646149440000|2022-03-01 15:44:00|687.7|685.06|689.34|686.7|689.34|686.7|687.7|685.06|0
1646149450000|2022-03-01 15:44:10|688.99|686.35|689.11|686.47|689.34|686.7|688.64|686|0
1646149460000|2022-03-01 15:44:20|687.94|685.3|688.4|685.76|688.4|685.76|687.7|685.06|0
1646149470000|2022-03-01 15:44:30|688.64|686|688.64|686|689.11|686.47|688.64|686|0
1646149480000|2022-03-01 15:44:40|690.27|687.63|689.93|687.29|690.27|687.63|689.93|687.29|0
1646149490000|2022-03-01 15:44:50|689.69|687.05|690.98|688.34|690.98|688.34|689.69|687.05|0
1646149500000|2022-03-01 15:45:00|691.44|688.8|689.81|687.17|691.44|688.8|689.81|687.17|0
1646149510000|2022-03-01 15:45:10|689.57|686.93|690.27|687.63|690.98|688.34|689.57|686.93|0
1646149520000|2022-03-01 15:45:20|690.04|687.4|690.04|687.4|690.74|688.1|690.04|687.4|0
1646149530000|2022-03-01 15:45:30|690.4|687.76|692.38|689.74|692.38|689.74|690.27|687.63|0
1646149540000|2022-03-01 15:45:40|692.61|689.97|692.61|689.97|692.61|689.97|692.61|689.97|0
1646149550000|2022-03-01 15:45:50|693.31|690.67|693.08|690.44|693.31|690.67|693.08|690.44|0
1646149560000|2022-03-01 15:46:00|692.38|689.74|691.68|689.04|692.38|689.74|691.21|688.57|0
1646149570000|2022-03-01 15:46:10|692.38|689.74|692.61|689.97|693.08|690.44|692.38|689.74|0
1646149580000|2022-03-01 15:46:20|693.08|690.44|691.8|689.16|693.08|690.44|691.8|689.16|0
1646149590000|2022-03-01 15:46:30|692.38|689.74|692.97|690.33|693.08|690.44|692.38|689.74|0
1646149600000|2022-03-01 15:46:40|692.85|690.21|692.38|689.74|692.85|690.21|692.14|689.5|0
1646149610000|2022-03-01 15:46:50|691.8|689.16|691.91|689.27|692.14|689.5|691.8|689.16|0
1646149620000|2022-03-01 15:47:00|690.74|688.1|689.69|687.05|690.74|688.1|689.69|687.05|0
1646149630000|2022-03-01 15:47:10|689.11|686.47|690.04|687.4|690.04|687.4|689.11|686.47|0
1646149640000|2022-03-01 15:47:20|690.51|687.87|690.27|687.63|690.51|687.87|690.04|687.4|0
1646149650000|2022-03-01 15:47:30|689.81|687.17|688.17|685.53|689.81|687.17|688.17|685.53|0
1646149660000|2022-03-01 15:47:40|688.06|685.42|688.06|685.42|688.17|685.53|688.06|685.42|0
1646149670000|2022-03-01 15:47:50|689.11|686.47|689.81|687.17|689.81|687.17|689.11|686.47|0
1646149680000|2022-03-01 15:48:00|689.11|686.47|688.64|686|689.11|686.47|688.06|685.42|0
1646149690000|2022-03-01 15:48:10|688.87|686.23|688.99|686.35|689.34|686.7|688.87|686.23|0
1646149700000|2022-03-01 15:48:20|689.34|686.7|688.4|685.76|689.34|686.7|688.4|685.76|0
1646149710000|2022-03-01 15:48:30|688.87|686.23|688.87|686.23|689.57|686.93|688.76|686.12|0
1646149720000|2022-03-01 15:48:40|688.53|685.89|687.7|685.06|688.53|685.89|687.7|685.06|0
1646149730000|2022-03-01 15:48:50|688.17|685.53|689.57|686.93|689.57|686.93|687.47|684.83|0
1646149740000|2022-03-01 15:49:00|689.1|686.46|687.59|684.95|689.1|686.46|687.59|684.95|0
1646149750000|2022-03-01 15:49:10|686.89|684.25|687|684.36|687|684.36|686.54|683.9|0
1646149760000|2022-03-01 15:49:20|688.17|685.53|688.53|685.89|688.53|685.89|688.17|685.53|0
1646149770000|2022-03-01 15:49:30|688.76|686.12|687.94|685.3|688.76|686.12|687.94|685.3|0
1646149780000|2022-03-01 15:49:40|688.17|685.53|688.4|685.76|688.4|685.76|687.82|685.18|0
1646149790000|2022-03-01 15:49:50|688.64|686|687.47|684.83|688.87|686.23|687.47|684.83|0
1646149800000|2022-03-01 15:50:00|687.24|684.6|687.7|685.06|687.7|685.06|687.12|684.48|0
1646149810000|2022-03-01 15:50:10|688.17|685.53|687.47|684.83|688.17|685.53|687.47|684.83|0
1646149820000|2022-03-01 15:50:20|687.94|685.3|687.7|685.06|687.94|685.3|687.7|685.06|0
1646149830000|2022-03-01 15:50:30|687.82|685.18|689.34|686.7|689.34|686.7|687.82|685.18|0
1646149840000|2022-03-01 15:50:40|688.64|686|688.06|685.42|688.64|686|688.06|685.42|0
1646149850000|2022-03-01 15:50:50|687.24|684.6|683.97|681.33|687.24|684.6|683.97|681.33|0
1646149860000|2022-03-01 15:51:00|684.44|681.8|685.37|682.73|685.37|682.73|684.44|681.8|0
1646149870000|2022-03-01 15:51:10|685.14|682.5|683.97|681.33|685.14|682.5|683.74|681.1|0
1646149880000|2022-03-01 15:51:20|683.62|680.98|683.97|681.33|683.97|681.33|683.5|680.86|0
1646149890000|2022-03-01 15:51:30|683.74|681.1|683.04|680.4|683.74|681.1|683.04|680.4|0
1646149900000|2022-03-01 15:51:40|683.27|680.63|682.34|679.7|683.27|680.63|682.34|679.7|0
1646149910000|2022-03-01 15:51:50|682.69|680.05|684.2|681.56|684.2|681.56|682.57|679.93|0
1646149920000|2022-03-01 15:52:00|685.14|682.5|687.7|685.06|687.7|685.06|685.14|682.5|0
1646149930000|2022-03-01 15:52:10|688.17|685.53|686.54|683.9|688.17|685.53|686.3|683.66|0
1646149940000|2022-03-01 15:52:20|686.77|684.13|686.07|683.43|686.77|684.13|686.07|683.43|0
1646149950000|2022-03-01 15:52:30|686.54|683.9|687.24|684.6|687.24|684.6|686.54|683.9|0
1646149960000|2022-03-01 15:52:40|686.54|683.9|684.67|682.03|686.77|684.13|684.67|682.03|0
1646149970000|2022-03-01 15:52:50|683.74|681.1|685.14|682.5|685.14|682.5|683.74|681.1|0
1646149980000|2022-03-01 15:53:00|685.6|682.96|682.34|679.7|685.6|682.96|682.34|679.7|0
1646149990000|2022-03-01 15:53:10|683.04|680.4|683.74|681.1|683.74|681.1|683.04|680.4|0
1646150000000|2022-03-01 15:53:20|684.2|681.56|685.02|682.38|685.02|682.38|684.2|681.56|0
1646150010000|2022-03-01 15:53:30|684.9|682.26|685.37|682.73|685.6|682.96|684.9|682.26|0
1646150020000|2022-03-01 15:53:40|685.14|682.5|684.44|681.8|685.37|682.73|684.44|681.8|0
1646150030000|2022-03-01 15:53:50|683.62|680.98|683.74|681.1|683.74|681.1|683.16|680.52|0
1646150040000|2022-03-01 15:54:00|684.44|681.8|684.44|681.8|684.44|681.8|683.5|680.86|0
1646150050000|2022-03-01 15:54:10|683.97|681.33|683.62|680.98|684.2|681.56|683.5|680.86|0
1646150060000|2022-03-01 15:54:20|683.5|680.86|683.04|680.4|683.5|680.86|682.8|680.16|0
1646150070000|2022-03-01 15:54:30|682.34|679.7|683.04|680.4|683.04|680.4|682.23|679.59|0
1646150080000|2022-03-01 15:54:40|683.5|680.86|683.27|680.63|684.44|681.8|683.27|680.63|0
1646150090000|2022-03-01 15:54:50|684.2|681.56|684.2|681.56|684.9|682.26|684.2|681.56|0
1646150100000|2022-03-01 15:55:00|684.67|682.03|685.6|682.96|685.6|682.96|684.67|682.03|0
1646150110000|2022-03-01 15:55:10|686.07|683.43|687.24|684.6|687.24|684.6|685.84|683.2|0
1646150120000|2022-03-01 15:55:20|688.4|685.76|687.36|684.72|688.4|685.76|687.36|684.72|0
1646150130000|2022-03-01 15:55:30|687.47|684.83|685.6|682.96|687.94|685.3|685.6|682.96|0
1646150140000|2022-03-01 15:55:40|685.14|682.5|685.6|682.96|686.3|683.66|685.14|682.5|0
1646150150000|2022-03-01 15:55:50|685.49|682.85|685.14|682.5|685.49|682.85|684.9|682.26|0
1646150160000|2022-03-01 15:56:00|684.9|682.26|688.29|685.65|688.29|685.65|684.9|682.26|0
1646150170000|2022-03-01 15:56:10|688.17|685.53|688.87|686.23|688.87|686.23|687.82|685.18|0
1646150180000|2022-03-01 15:56:20|690.27|687.63|690.27|687.63|690.51|687.87|690.27|687.63|0
1646150190000|2022-03-01 15:56:30|690.74|688.1|690.51|687.87|690.74|688.1|690.51|687.87|0
1646150200000|2022-03-01 15:56:40|688.87|686.23|687.24|684.6|688.99|686.35|687.24|684.6|0
1646150210000|2022-03-01 15:56:50|687.12|684.48|687.7|685.06|688.17|685.53|687.12|684.48|0
1646150220000|2022-03-01 15:57:00|686.54|683.9|687|684.36|687.94|685.3|686.54|683.9|0
1646150230000|2022-03-01 15:57:10|688.17|685.53|688.17|685.53|688.4|685.76|688.17|685.53|0
1646150240000|2022-03-01 15:57:20|688.4|685.76|690.04|687.4|690.04|687.4|688.06|685.42|0
1646150250000|2022-03-01 15:57:30|690.63|687.99|691.21|688.57|691.44|688.8|690.63|687.99|0
1646150260000|2022-03-01 15:57:40|691.56|688.92|690.97|688.33|691.56|688.92|690.97|688.33|0
1646150270000|2022-03-01 15:57:50|690.04|687.4|690.27|687.63|690.27|687.63|690.04|687.4|0
1646150280000|2022-03-01 15:58:00|690.97|688.33|690.63|687.99|691.33|688.69|690.63|687.99|0
1646150290000|2022-03-01 15:58:10|690.27|687.63|689.57|686.93|690.27|687.63|689.57|686.93|0
1646150300000|2022-03-01 15:58:20|690.27|687.63|690.27|687.63|690.74|688.1|690.27|687.63|0
1646150310000|2022-03-01 15:58:30|689.69|687.05|689.1|686.46|689.69|687.05|689.1|686.46|0
1646150320000|2022-03-01 15:58:40|688.87|686.23|687.94|685.3|689.57|686.93|687.94|685.3|0
1646150330000|2022-03-01 15:58:50|688.4|685.76|688.87|686.23|688.87|686.23|688.29|685.65|0
1646150340000|2022-03-01 15:59:00|690.27|687.63|690.63|687.99|690.63|687.99|690.27|687.63|0
1646150350000|2022-03-01 15:59:10|690.27|687.63|690.27|687.63|690.27|687.63|689.8|687.16|0
1646150360000|2022-03-01 15:59:20|689.8|687.16|690.51|687.87|690.51|687.87|689.8|687.16|0
1646150370000|2022-03-01 15:59:30|690.74|688.1|690.97|688.33|690.97|688.33|690.51|687.87|0
1646150380000|2022-03-01 15:59:40|691.09|688.45|691.67|689.03|691.67|689.03|691.09|688.45|0
1646150390000|2022-03-01 15:59:50|690.16|687.52|689.69|687.05|690.16|687.52|689.46|686.82|0
1646150400000|2022-03-01 16:00:00|689.8|687.16|691.67|689.03|691.8|689.16|689.8|687.16|0
1646150410000|2022-03-01 16:00:10|691.56|688.92|688.64|686|691.56|688.92|688.64|686|0
1646150420000|2022-03-01 16:00:20|689.1|686.46|689.69|687.05|689.8|687.16|689.1|686.46|0
1646150430000|2022-03-01 16:00:30|690.74|688.1|690.27|687.63|690.74|688.1|690.27|687.63|0
1646150440000|2022-03-01 16:00:40|689.8|687.16|689.1|686.46|690.04|687.4|689.1|686.46|0
1646150450000|2022-03-01 16:00:50|688.4|685.76|687.59|684.95|688.4|685.76|687.47|684.83|0
1646150460000|2022-03-01 16:01:00|688.17|685.53|688.87|686.23|688.87|686.23|687.7|685.06|0
1646150470000|2022-03-01 16:01:10|689.1|686.46|686.3|683.66|689.1|686.46|686.3|683.66|0
1646150480000|2022-03-01 16:01:20|686.53|683.89|685.6|682.96|686.53|683.89|685.37|682.73|0
1646150490000|2022-03-01 16:01:30|686.42|683.78|687|684.36|687.47|684.83|686.42|683.78|0
1646150500000|2022-03-01 16:01:40|687.47|684.83|686.66|684.02|687.94|685.3|686.66|684.02|0
1646150510000|2022-03-01 16:01:50|687.12|684.48|686.3|683.66|687.12|684.48|686.19|683.55|0
1646150520000|2022-03-01 16:02:00|686.77|684.13|688.76|686.12|688.76|686.12|686.77|684.13|0
1646150530000|2022-03-01 16:02:10|688.4|685.76|686.89|684.25|688.64|686|686.89|684.25|0
1646150540000|2022-03-01 16:02:20|687.59|684.95|687.93|685.29|687.93|685.29|686.77|684.13|0
1646150550000|2022-03-01 16:02:30|687.36|684.72|687.23|684.59|687.7|685.06|687|684.36|0
1646150560000|2022-03-01 16:02:40|687.7|685.06|686.07|683.43|687.82|685.18|686.07|683.43|0
1646150570000|2022-03-01 16:02:50|685.67|683.03|684.63|681.99|685.67|683.03|683.81|681.17|0
1646150580000|2022-03-01 16:03:00|684.28|681.64|681.48|678.84|684.28|681.64|681.48|678.84|0
1646150590000|2022-03-01 16:03:10|681.95|679.31|681.25|678.61|681.95|679.31|681.25|678.61|0
1646150600000|2022-03-01 16:03:20|681.14|678.5|681.02|678.38|681.14|678.5|680.79|678.15|0
1646150610000|2022-03-01 16:03:30|680.67|678.03|681.95|679.31|681.95|679.31|680.67|678.03|0
1646150620000|2022-03-01 16:03:40|682.65|680.01|682.41|679.77|682.65|680.01|682.41|679.77|0
1646150630000|2022-03-01 16:03:50|682.88|680.24|681.25|678.61|682.88|680.24|681.02|678.38|0
1646150640000|2022-03-01 16:04:00|681.48|678.84|679.16|676.52|681.48|678.84|679.16|676.52|0
1646150650000|2022-03-01 16:04:10|679.39|676.75|680.09|677.45|680.09|677.45|679.39|676.75|0
1646150660000|2022-03-01 16:04:20|680.32|677.68|681.72|679.08|681.72|679.08|680.32|677.68|0
1646150670000|2022-03-01 16:04:30|681.48|678.84|681.72|679.08|681.72|679.08|681.48|678.84|0
1646150680000|2022-03-01 16:04:40|681.95|679.31|682.18|679.54|682.65|680.01|681.95|679.31|0
1646150690000|2022-03-01 16:04:50|682.88|680.24|681.48|678.84|682.88|680.24|681.48|678.84|0
1646150700000|2022-03-01 16:05:00|681.72|679.08|681.25|678.61|681.95|679.31|681.25|678.61|0
1646150710000|2022-03-01 16:05:10|681.02|678.38|681.02|678.38|681.02|678.38|680.32|677.68|0
1646150720000|2022-03-01 16:05:20|680.67|678.03|680.79|678.15|680.79|678.15|680.32|677.68|0
1646150730000|2022-03-01 16:05:30|680.32|677.68|682.65|680.01|682.65|680.01|680.32|677.68|0
1646150740000|2022-03-01 16:05:40|682.88|680.24|683.58|680.94|683.58|680.94|682.88|680.24|0
1646150750000|2022-03-01 16:05:50|684.86|682.22|684.74|682.1|684.86|682.22|684.74|682.1|0
1646150760000|2022-03-01 16:06:00|684.51|681.87|685.21|682.57|685.44|682.8|684.51|681.87|0
1646150770000|2022-03-01 16:06:10|684.74|682.1|685.67|683.03|685.67|683.03|684.51|681.87|0
1646150780000|2022-03-01 16:06:20|686.14|683.5|687.31|684.67|687.31|684.67|686.14|683.5|0
1646150790000|2022-03-01 16:06:30|687.07|684.43|687.3|684.66|687.31|684.67|687.07|684.43|0
1646150800000|2022-03-01 16:06:40|687.77|685.13|686.37|683.73|687.77|685.13|686.37|683.73|0
1646150810000|2022-03-01 16:06:50|685.67|683.03|685.1|682.46|685.67|683.03|684.97|682.33|0
1646150820000|2022-03-01 16:07:00|685.21|682.57|685.1|682.46|686.37|683.73|685.1|682.46|0
1646150830000|2022-03-01 16:07:10|684.86|682.22|683.11|680.47|685.44|682.8|683.11|680.47|0
1646150840000|2022-03-01 16:07:20|683|680.36|683|680.36|683|680.36|683|680.36|0
1646150850000|2022-03-01 16:07:30|683.34|680.7|683.11|680.47|683.34|680.7|683.11|680.47|0
1646150860000|2022-03-01 16:07:40|683.81|681.17|686.14|683.5|686.14|683.5|683.81|681.17|0
1646150870000|2022-03-01 16:07:50|685.91|683.27|686.37|683.73|687.07|684.43|685.91|683.27|0
1646150880000|2022-03-01 16:08:00|686.14|683.5|685.67|683.03|686.14|683.5|685.21|682.57|0
1646150890000|2022-03-01 16:08:10|686.61|683.97|686.61|683.97|687.07|684.43|686.61|683.97|0
1646150900000|2022-03-01 16:08:20|685.67|683.03|683.81|681.17|686.14|683.5|683.81|681.17|0
1646150910000|2022-03-01 16:08:30|684.51|681.87|684.04|681.4|684.51|681.87|684.04|681.4|0
1646150920000|2022-03-01 16:08:40|683.81|681.17|682.88|680.24|683.81|681.17|682.88|680.24|0
1646150930000|2022-03-01 16:08:50|683.23|680.59|683.11|680.47|683.34|680.7|683.11|680.47|0
1646150940000|2022-03-01 16:09:00|682.53|679.89|684.04|681.4|684.04|681.4|682.53|679.89|0
1646150950000|2022-03-01 16:09:10|685.1|682.46|684.74|682.1|685.1|682.46|684.74|682.1|0
1646150960000|2022-03-01 16:09:20|685.44|682.8|685.44|682.8|685.44|682.8|684.97|682.33|0
1646150970000|2022-03-01 16:09:30|686.37|683.73|686.49|683.85|687.07|684.43|686.37|683.73|0
1646150980000|2022-03-01 16:09:40|686.37|683.73|685.91|683.27|686.37|683.73|685.91|683.27|0
1646150990000|2022-03-01 16:09:50|685.56|682.92|686.37|683.73|686.37|683.73|685.56|682.92|0
1646151000000|2022-03-01 16:10:00|684.86|682.22|686.61|683.97|686.61|683.97|684.86|682.22|0
1646151010000|2022-03-01 16:10:10|686.37|683.73|684.97|682.33|686.37|683.73|684.97|682.33|0
1646151020000|2022-03-01 16:10:20|685.44|682.8|684.97|682.33|685.67|683.03|684.97|682.33|0
1646151030000|2022-03-01 16:10:30|683.58|680.94|683.81|681.17|684.04|681.4|683.58|680.94|0
1646151040000|2022-03-01 16:10:40|683.58|680.94|683.58|680.94|683.81|681.17|683.58|680.94|0
1646151050000|2022-03-01 16:10:50|684.28|681.64|683.81|681.17|684.51|681.87|683.81|681.17|0
1646151060000|2022-03-01 16:11:00|683.93|681.29|683.58|680.94|683.93|681.29|683.34|680.7|0
1646151070000|2022-03-01 16:11:10|683.11|680.47|683.11|680.47|683.58|680.94|683.11|680.47|0
1646151080000|2022-03-01 16:11:20|683.34|680.7|683.58|680.94|683.81|681.17|683.34|680.7|0
1646151090000|2022-03-01 16:11:30|683.81|681.17|684.86|682.22|685.09|682.45|683.81|681.17|0
1646151100000|2022-03-01 16:11:40|684.51|681.87|684.04|681.4|684.51|681.87|683.7|681.06|0
1646151110000|2022-03-01 16:11:50|683.81|681.17|684.04|681.4|684.04|681.4|683.58|680.94|0
1646151120000|2022-03-01 16:12:00|685.67|683.03|685.44|682.8|686.26|683.62|685.44|682.8|0
1646151130000|2022-03-01 16:12:10|684.74|682.1|684.74|682.1|684.74|682.1|684.4|681.76|0
1646151140000|2022-03-01 16:12:20|683.81|681.17|684.74|682.1|684.74|682.1|683.58|680.94|0
1646151150000|2022-03-01 16:12:30|684.97|682.33|684.51|681.87|684.97|682.33|684.4|681.76|0
1646151160000|2022-03-01 16:12:40|684.4|681.76|683.34|680.7|684.4|681.76|683.11|680.47|0
1646151170000|2022-03-01 16:12:50|683.81|681.17|683.7|681.06|683.93|681.29|683.7|681.06|0
1646151180000|2022-03-01 16:13:00|683.11|680.47|683.34|680.7|683.34|680.7|683.11|680.47|0
1646151190000|2022-03-01 16:13:10|683.23|680.59|683.11|680.47|683.34|680.7|683.11|680.47|0
1646151200000|2022-03-01 16:13:20|682.65|680.01|682.41|679.77|683|680.36|681.95|679.31|0
1646151210000|2022-03-01 16:13:30|683.58|680.94|683.81|681.17|684.27|681.63|683.58|680.94|0
1646151220000|2022-03-01 16:13:40|683.58|680.94|681.48|678.84|683.58|680.94|681.48|678.84|0
1646151230000|2022-03-01 16:13:50|681.25|678.61|681.02|678.38|681.25|678.61|681.02|678.38|0
1646151240000|2022-03-01 16:14:00|681.71|679.07|681.95|679.31|682.18|679.54|681.71|679.07|0
1646151250000|2022-03-01 16:14:10|680.55|677.91|679.16|676.52|680.55|677.91|679.16|676.52|0
1646151260000|2022-03-01 16:14:20|678.69|676.05|678.69|676.05|678.69|676.05|678.23|675.59|0
1646151270000|2022-03-01 16:14:30|679.39|676.75|679.51|676.87|679.51|676.87|679.16|676.52|0
1646151280000|2022-03-01 16:14:40|680.21|677.57|680.09|677.45|680.32|677.68|680.09|677.45|0
1646151290000|2022-03-01 16:14:50|679.85|677.21|678.23|675.59|679.85|677.21|678.23|675.59|0
1646151300000|2022-03-01 16:15:00|678.58|675.94|677.76|675.12|678.69|676.05|677.76|675.12|0
1646151310000|2022-03-01 16:15:10|677.99|675.35|677.99|675.35|678.35|675.71|677.99|675.35|0
1646151320000|2022-03-01 16:15:20|677.53|674.89|677.06|674.42|677.65|675.01|677.06|674.42|0
1646151330000|2022-03-01 16:15:30|678.81|676.17|679.62|676.98|679.62|676.98|678.81|676.17|0
1646151340000|2022-03-01 16:15:40|678.92|676.28|680.09|677.45|680.09|677.45|678.92|676.28|0
1646151350000|2022-03-01 16:15:50|679.16|676.52|679.85|677.21|680.32|677.68|679.16|676.52|0
1646151360000|2022-03-01 16:16:00|680.32|677.68|681.48|678.84|681.95|679.31|680.32|677.68|0
1646151370000|2022-03-01 16:16:10|681.71|679.07|683.11|680.47|683.34|680.7|681.71|679.07|0
1646151380000|2022-03-01 16:16:20|682.88|680.24|682.77|680.13|682.88|680.24|682.77|680.13|0
1646151390000|2022-03-01 16:16:30|681.48|678.84|680.9|678.26|681.48|678.84|680.9|678.26|0
1646151400000|2022-03-01 16:16:40|681.48|678.84|683.23|680.59|683.23|680.59|681.48|678.84|0
1646151410000|2022-03-01 16:16:50|683.58|680.94|684.16|681.52|684.51|681.87|683.58|680.94|0
1646151420000|2022-03-01 16:17:00|683.34|680.7|682.18|679.54|683.34|680.7|682.18|679.54|0
1646151430000|2022-03-01 16:17:10|682.64|680|682.64|680|682.88|680.24|682.41|679.77|0
1646151440000|2022-03-01 16:17:20|683.34|680.7|683.81|681.17|683.81|681.17|683.34|680.7|0
1646151450000|2022-03-01 16:17:30|684.04|681.4|684.04|681.4|684.97|682.33|684.04|681.4|0
1646151460000|2022-03-01 16:17:40|684.27|681.63|683.58|680.94|684.51|681.87|683.58|680.94|0
1646151470000|2022-03-01 16:17:50|683.93|681.29|683.58|680.94|684.04|681.4|683.58|680.94|0
1646151480000|2022-03-01 16:18:00|683.81|681.17|683.93|681.29|683.93|681.29|683.58|680.94|0
1646151490000|2022-03-01 16:18:10|683.34|680.7|683|680.36|683.34|680.7|682.64|680|0
1646151500000|2022-03-01 16:18:20|682.64|680|682.53|679.89|683.11|680.47|682.41|679.77|0
1646151510000|2022-03-01 16:18:30|682.88|680.24|682.64|680|683.11|680.47|682.64|680|0
1646151520000|2022-03-01 16:18:40|682.41|679.77|682.64|680|682.64|680|682.41|679.77|0
1646151530000|2022-03-01 16:18:50|682.41|679.77|682.64|680|682.88|680.24|682.41|679.77|0
1646151540000|2022-03-01 16:19:00|683.11|680.47|683.81|681.17|684.16|681.52|683.11|680.47|0
1646151550000|2022-03-01 16:19:10|683.93|681.29|684.51|681.87|684.97|682.33|683.93|681.29|0
1646151560000|2022-03-01 16:19:20|685.44|682.8|686.26|683.62|686.37|683.73|685.21|682.57|0
1646151570000|2022-03-01 16:19:30|686.84|684.2|687.3|684.66|687.3|684.66|686.6|683.96|0
1646151580000|2022-03-01 16:19:40|686.84|684.2|687.89|685.25|687.89|685.25|686.84|684.2|0
1646151590000|2022-03-01 16:19:50|687.3|684.66|687.3|684.66|687.3|684.66|687.07|684.43|0
1646151600000|2022-03-01 16:20:00|687.07|684.43|687.54|684.9|688|685.36|687.07|684.43|0
1646151610000|2022-03-01 16:20:10|688|685.36|686.84|684.2|688|685.36|686.84|684.2|0
1646151620000|2022-03-01 16:20:20|686.6|683.96|687.07|684.43|687.3|684.66|686.6|683.96|0
1646151630000|2022-03-01 16:20:30|688.12|685.48|687.3|684.66|688.47|685.83|687.3|684.66|0
1646151640000|2022-03-01 16:20:40|687.07|684.43|685.67|683.03|687.07|684.43|685.67|683.03|0
1646151650000|2022-03-01 16:20:50|685.21|682.57|684.63|681.99|685.33|682.69|684.63|681.99|0
1646151660000|2022-03-01 16:21:00|685.09|682.45|685.21|682.57|686.37|683.73|685.09|682.45|0
1646151670000|2022-03-01 16:21:10|684.97|682.33|684.27|681.63|684.97|682.33|684.27|681.63|0
1646151680000|2022-03-01 16:21:20|684.74|682.1|683.34|680.7|684.74|682.1|683.34|680.7|0
1646151690000|2022-03-01 16:21:30|683.57|680.93|684.51|681.87|684.97|682.33|683.57|680.93|0
1646151700000|2022-03-01 16:21:40|685.2|682.56|685.44|682.8|685.9|683.26|685.2|682.56|0
1646151710000|2022-03-01 16:21:50|685.09|682.45|686.49|683.85|686.49|683.85|685.09|682.45|0
1646151720000|2022-03-01 16:22:00|686.72|684.08|684.97|682.33|686.72|684.08|684.97|682.33|0
1646151730000|2022-03-01 16:22:10|684.74|682.1|685.67|683.03|685.67|683.03|684.51|681.87|0
1646151740000|2022-03-01 16:22:20|685.2|682.56|684.27|681.63|685.2|682.56|684.27|681.63|0
1646151750000|2022-03-01 16:22:30|684.74|682.1|684.27|681.63|684.74|682.1|683.81|681.17|0
1646151760000|2022-03-01 16:22:40|685.44|682.8|685.9|683.26|686.26|683.62|685.44|682.8|0
1646151770000|2022-03-01 16:22:50|686.26|683.62|684.97|682.33|686.26|683.62|684.97|682.33|0
1646151780000|2022-03-01 16:23:00|684.51|681.87|683.34|680.7|684.51|681.87|683.34|680.7|0
1646151790000|2022-03-01 16:23:10|683|680.36|681.48|678.84|683|680.36|681.48|678.84|0
1646151800000|2022-03-01 16:23:20|682.64|680|682.88|680.24|682.88|680.24|682.64|680|0
1646151810000|2022-03-01 16:23:30|682.64|680|682.18|679.54|682.64|680|682.18|679.54|0
1646151820000|2022-03-01 16:23:40|681.6|678.96|681.48|678.84|681.6|678.96|681.25|678.61|0
1646151830000|2022-03-01 16:23:50|681.01|678.37|679.51|676.87|681.01|678.37|679.51|676.87|0
1646151840000|2022-03-01 16:24:00|680.44|677.8|680.32|677.68|681.01|678.37|680.32|677.68|0
1646151850000|2022-03-01 16:24:10|680.55|677.91|678.99|676.35|680.55|677.91|678.76|676.12|0
1646151860000|2022-03-01 16:24:20|678.88|676.24|680.16|677.52|680.28|677.64|678.88|676.24|0
1646151870000|2022-03-01 16:24:30|680.63|677.99|681.79|679.15|681.79|679.15|680.63|677.99|0
1646151880000|2022-03-01 16:24:40|682.26|679.62|682.26|679.62|682.49|679.85|682.03|679.39|0
1646151890000|2022-03-01 16:24:50|681.56|678.92|681.33|678.69|681.56|678.92|681.09|678.45|0
1646151900000|2022-03-01 16:25:00|682.03|679.39|682.49|679.85|682.49|679.85|681.09|678.45|0
1646151910000|2022-03-01 16:25:10|682.26|679.62|682.26|679.62|682.26|679.62|682.26|679.62|0
1646151920000|2022-03-01 16:25:20|681.79|679.15|681.56|678.92|682.26|679.62|681.33|678.69|0
1646151930000|2022-03-01 16:25:30|682.15|679.51|682.49|679.85|682.49|679.85|681.79|679.15|0
1646151940000|2022-03-01 16:25:40|682.38|679.74|682.38|679.74|682.73|680.09|682.26|679.62|0
1646151950000|2022-03-01 16:25:50|683.43|680.79|682.49|679.85|683.43|680.79|682.49|679.85|0
1646151960000|2022-03-01 16:26:00|682.73|680.09|684.01|681.37|684.13|681.49|682.73|680.09|0
1646151970000|2022-03-01 16:26:10|684.13|681.49|683.66|681.02|684.13|681.49|683.66|681.02|0
1646151980000|2022-03-01 16:26:20|684.36|681.72|684.13|681.49|684.36|681.72|684.13|681.49|0
1646151990000|2022-03-01 16:26:30|683.19|680.55|682.26|679.62|684.01|681.37|682.26|679.62|0
1646152000000|2022-03-01 16:26:40|682.73|680.09|683.66|681.02|684.01|681.37|682.73|680.09|0
1646152010000|2022-03-01 16:26:50|683.19|680.55|683.66|681.02|683.66|681.02|683.19|680.55|0
1646152020000|2022-03-01 16:27:00|684.36|681.72|683.66|681.02|684.36|681.72|683.66|681.02|0
1646152030000|2022-03-01 16:27:10|683.19|680.55|683.66|681.02|683.66|681.02|683.19|680.55|0
1646152040000|2022-03-01 16:27:20|684.36|681.72|686.12|683.48|686.12|683.48|684.36|681.72|0
1646152050000|2022-03-01 16:27:30|685.65|683.01|685.29|682.65|685.76|683.12|685.29|682.65|0
1646152060000|2022-03-01 16:27:40|684.83|682.19|684.59|681.95|684.83|682.19|684.59|681.95|0
1646152070000|2022-03-01 16:27:50|683.43|680.79|683.19|680.55|683.66|681.02|682.96|680.32|0
1646152080000|2022-03-01 16:28:00|682.85|680.21|684.59|681.95|684.59|681.95|682.85|680.21|0
1646152090000|2022-03-01 16:28:10|684.36|681.72|683.89|681.25|684.59|681.95|683.89|681.25|0
1646152100000|2022-03-01 16:28:20|684.25|681.61|684.83|682.19|684.95|682.31|684.13|681.49|0
1646152110000|2022-03-01 16:28:30|685.06|682.42|686.46|683.82|686.82|684.18|685.06|682.42|0
1646152120000|2022-03-01 16:28:40|687.4|684.76|687.63|684.99|687.87|685.23|687.16|684.52|0
1646152130000|2022-03-01 16:28:50|687.52|684.88|687.63|684.99|687.63|684.99|687.4|684.76|0
1646152140000|2022-03-01 16:29:00|688.1|685.46|688.57|685.93|688.57|685.93|688.1|685.46|0
1646152150000|2022-03-01 16:29:10|688.8|686.16|689.97|687.33|690.2|687.56|688.8|686.16|0
1646152160000|2022-03-01 16:29:20|689.86|687.22|689.62|686.98|690.2|687.56|689.62|686.98|0
1646152170000|2022-03-01 16:29:30|690.09|687.45|689.74|687.1|690.2|687.56|689.74|687.1|0
1646152180000|2022-03-01 16:29:40|689.62|686.98|688.57|685.93|689.62|686.98|688.57|685.93|0
1646152190000|2022-03-01 16:29:50|688.92|686.28|687.52|684.88|688.92|686.28|687.52|684.88|0
1646152200000|2022-03-01 16:30:00|686.93|684.29|689.5|686.86|689.5|686.86|686.93|684.29|0
1646152210000|2022-03-01 16:30:10|691.37|688.73|690.44|687.8|691.61|688.97|690.44|687.8|0
1646152220000|2022-03-01 16:30:20|689.97|687.33|689.97|687.33|689.97|687.33|689.5|686.86|0
1646152230000|2022-03-01 16:30:30|690.2|687.56|693.01|690.37|693.01|690.37|690.2|687.56|0
1646152240000|2022-03-01 16:30:40|691.61|688.97|691.61|688.97|691.61|688.97|691.14|688.5|0
1646152250000|2022-03-01 16:30:50|691.96|689.32|692.78|690.14|693.01|690.37|691.96|689.32|0
1646152260000|2022-03-01 16:31:00|693.01|690.37|692.78|690.14|693.01|690.37|692.55|689.91|0
1646152270000|2022-03-01 16:31:10|692.31|689.67|692.55|689.91|693.01|690.37|692.31|689.67|0
1646152280000|2022-03-01 16:31:20|692.84|690.2|693.07|690.43|693.07|690.43|692.84|690.2|0
1646152290000|2022-03-01 16:31:30|693.31|690.67|694.01|691.37|694.48|691.84|693.31|690.67|0
1646152300000|2022-03-01 16:31:40|693.31|690.67|694.71|692.07|695.41|692.77|693.31|690.67|0
1646152310000|2022-03-01 16:31:50|694.24|691.6|696.82|694.18|696.82|694.18|694.24|691.6|0
1646152320000|2022-03-01 16:32:00|697.05|694.41|697.47|694.83|698.17|695.53|697.05|694.41|0
1646152330000|2022-03-01 16:32:10|697.83|695.19|698.64|696|699.11|696.47|697.47|694.83|0
1646152340000|2022-03-01 16:32:20|698.41|695.77|698.87|696.23|698.87|696.23|698.41|695.77|0
1646152350000|2022-03-01 16:32:30|699.11|696.47|699.34|696.7|699.34|696.7|699.11|696.47|0
1646152360000|2022-03-01 16:32:40|698.76|696.12|699.98|697.34|699.98|697.34|698.76|696.12|0
1646152370000|2022-03-01 16:32:50|699.74|697.1|699.57|696.93|699.81|697.17|699.57|696.93|0
1646152380000|2022-03-01 16:33:00|699.88|697.24|700|697.36|700.58|697.94|699.88|697.24|0
1646152390000|2022-03-01 16:33:10|699.64|697|700.11|697.47|700.11|697.47|698.71|696.07|0
1646152400000|2022-03-01 16:33:20|700.34|697.7|701.51|698.87|701.51|698.87|700.34|697.7|0
1646152410000|2022-03-01 16:33:30|701.86|699.22|702.68|700.04|702.68|700.04|701.86|699.22|0
1646152420000|2022-03-01 16:33:40|703.38|700.74|703.14|700.5|703.38|700.74|702.91|700.27|0
1646152430000|2022-03-01 16:33:50|703.61|700.97|702.57|699.93|703.61|700.97|702.57|699.93|0
1646152440000|2022-03-01 16:34:00|702.44|699.8|701.51|698.87|702.91|700.27|701.51|698.87|0
1646152450000|2022-03-01 16:34:10|701.74|699.1|701.51|698.87|701.86|699.22|701.51|698.87|0
1646152460000|2022-03-01 16:34:20|702.68|700.04|705.01|702.37|705.01|702.37|702.68|700.04|0
1646152470000|2022-03-01 16:34:30|704.55|701.91|704.08|701.44|704.55|701.91|704.08|701.44|0
1646152480000|2022-03-01 16:34:40|704.55|701.91|703.38|700.74|704.55|701.91|703.38|700.74|0
1646152490000|2022-03-01 16:34:50|703.84|701.2|704.08|701.44|704.31|701.67|703.84|701.2|0
1646152500000|2022-03-01 16:35:00|704.31|701.67|702.91|700.27|704.31|701.67|702.91|700.27|0
1646152510000|2022-03-01 16:35:10|704.31|701.67|705.01|702.37|705.01|702.37|704.31|701.67|0
1646152520000|2022-03-01 16:35:20|705.48|702.84|705.71|703.07|705.71|703.07|705.13|702.49|0
1646152530000|2022-03-01 16:35:30|706.18|703.54|706.42|703.78|706.42|703.78|705.95|703.31|0
1646152540000|2022-03-01 16:35:40|706.18|703.54|705.13|702.49|706.18|703.54|704.78|702.14|0
1646152550000|2022-03-01 16:35:50|704.78|702.14|705.25|702.61|705.25|702.61|704.55|701.91|0
1646152560000|2022-03-01 16:36:00|706.42|703.78|706.42|703.78|706.42|703.78|705.71|703.07|0
1646152570000|2022-03-01 16:36:10|706.65|704.01|706.18|703.54|707.12|704.48|706.18|703.54|0
1646152580000|2022-03-01 16:36:20|706.42|703.78|705.01|702.37|706.42|703.78|705.01|702.37|0
1646152590000|2022-03-01 16:36:30|704.78|702.14|703.61|700.97|704.78|702.14|703.38|700.74|0
1646152600000|2022-03-01 16:36:40|704.08|701.44|704.08|701.44|704.08|701.44|703.84|701.2|0
1646152610000|2022-03-01 16:36:50|703.97|701.33|703.61|700.97|703.97|701.33|703.61|700.97|0
1646152620000|2022-03-01 16:37:00|704.31|701.67|703.5|700.86|704.31|701.67|703.5|700.86|0
1646152630000|2022-03-01 16:37:10|703.61|700.97|703.38|700.74|703.61|700.97|702.44|699.8|0
1646152640000|2022-03-01 16:37:20|703.27|700.63|703.38|700.74|703.38|700.74|702.91|700.27|0
1646152650000|2022-03-01 16:37:30|703.14|700.5|704.31|701.67|704.31|701.67|703.14|700.5|0
1646152660000|2022-03-01 16:37:40|705.01|702.37|704.78|702.14|705.01|702.37|704.55|701.91|0
1646152670000|2022-03-01 16:37:50|705.71|703.07|705.25|702.61|705.71|703.07|705.25|702.61|0
1646152680000|2022-03-01 16:38:00|704.9|702.26|705.25|702.61|705.37|702.73|704.9|702.26|0
1646152690000|2022-03-01 16:38:10|704.54|701.9|704.78|702.14|704.78|702.14|704.54|701.9|0
1646152700000|2022-03-01 16:38:20|704.67|702.03|705.01|702.37|705.48|702.84|704.54|701.9|0
1646152710000|2022-03-01 16:38:30|705.37|702.73|706.3|703.66|706.3|703.66|705.25|702.61|0
1646152720000|2022-03-01 16:38:40|706.88|704.24|706.41|703.77|706.88|704.24|706.41|703.77|0
1646152730000|2022-03-01 16:38:50|706.65|704.01|706.88|704.24|706.88|704.24|705.95|703.31|0
1646152740000|2022-03-01 16:39:00|707.58|704.94|707|704.36|707.58|704.94|706.88|704.24|0
1646152750000|2022-03-01 16:39:10|707.35|704.71|707.58|704.94|707.58|704.94|706.88|704.24|0
1646152760000|2022-03-01 16:39:20|707.35|704.71|706.41|703.77|707.35|704.71|706.41|703.77|0
1646152770000|2022-03-01 16:39:30|705.71|703.07|705.25|702.61|705.95|703.31|705.25|702.61|0
1646152780000|2022-03-01 16:39:40|705.48|702.84|705.25|702.61|705.48|702.84|705.25|702.61|0
1646152790000|2022-03-01 16:39:50|705.13|702.49|706.41|703.77|706.41|703.77|705.13|702.49|0
1646152800000|2022-03-01 16:40:00|704.78|702.14|705.48|702.84|705.71|703.07|704.78|702.14|0
1646152810000|2022-03-01 16:40:10|705.95|703.31|705.6|702.96|705.95|703.31|705.01|702.37|0
1646152820000|2022-03-01 16:40:20|704.54|701.9|703.61|700.97|704.54|701.9|703.61|700.97|0
1646152830000|2022-03-01 16:40:30|703.38|700.74|703.61|700.97|703.84|701.2|703.38|700.74|0
1646152840000|2022-03-01 16:40:40|703.84|701.2|703.61|700.97|703.84|701.2|703.61|700.97|0
1646152850000|2022-03-01 16:40:50|703.84|701.2|703.84|701.2|703.84|701.2|703.61|700.97|0
1646152860000|2022-03-01 16:41:00|703.61|700.97|702.33|699.69|703.84|701.2|702.33|699.69|0
1646152870000|2022-03-01 16:41:10|703.38|700.74|704.78|702.14|705.01|702.37|703.38|700.74|0
1646152880000|2022-03-01 16:41:20|705.71|703.07|706.41|703.77|706.41|703.77|705.71|703.07|0
1646152890000|2022-03-01 16:41:30|706.18|703.54|706.18|703.54|706.41|703.77|705.95|703.31|0
1646152900000|2022-03-01 16:41:40|706.88|704.24|707.58|704.94|707.58|704.94|706.88|704.24|0
1646152910000|2022-03-01 16:41:50|707.24|704.6|706.18|703.54|707.24|704.6|705.48|702.84|0
1646152920000|2022-03-01 16:42:00|705.71|703.07|705.83|703.19|705.83|703.19|705.01|702.37|0
1646152930000|2022-03-01 16:42:10|705.48|702.84|705.48|702.84|705.48|702.84|704.78|702.14|0
1646152940000|2022-03-01 16:42:20|705.25|702.61|705.25|702.61|705.71|703.07|705.25|702.61|0
1646152950000|2022-03-01 16:42:30|705.95|703.31|705.37|702.73|705.95|703.31|705.37|702.73|0
1646152960000|2022-03-01 16:42:40|705.48|702.84|705.71|703.07|706.18|703.54|705.48|702.84|0
1646152970000|2022-03-01 16:42:50|705.25|702.61|705.71|703.07|705.71|703.07|705.01|702.37|0
1646152980000|2022-03-01 16:43:00|706.18|703.54|706.88|704.24|707|704.36|706.18|703.54|0
1646152990000|2022-03-01 16:43:10|706.54|703.9|707.35|704.71|707.35|704.71|706.07|703.43|0
1646153000000|2022-03-01 16:43:20|707.58|704.94|706.41|703.77|707.58|704.94|706.41|703.77|0
1646153010000|2022-03-01 16:43:30|706.18|703.54|708.99|706.35|708.99|706.35|706.18|703.54|0
1646153020000|2022-03-01 16:43:40|708.17|705.53|708.28|705.64|708.52|705.88|708.17|705.53|0
1646153030000|2022-03-01 16:43:50|708.05|705.41|707.47|704.83|708.05|705.41|707.47|704.83|0
1646153040000|2022-03-01 16:44:00|707.12|704.48|707.35|704.71|707.58|704.94|707.12|704.48|0
1646153050000|2022-03-01 16:44:10|706.54|703.9|705.71|703.07|706.65|704.01|705.71|703.07|0
1646153060000|2022-03-01 16:44:20|705.48|702.84|706.18|703.54|706.18|703.54|705.48|702.84|0
1646153070000|2022-03-01 16:44:30|707.12|704.48|706.41|703.77|707.12|704.48|706.41|703.77|0
1646153080000|2022-03-01 16:44:40|706.18|703.54|705.71|703.07|706.18|703.54|705.48|702.84|0
1646153090000|2022-03-01 16:44:50|705.95|703.31|706.18|703.54|706.18|703.54|705.95|703.31|0
1646153100000|2022-03-01 16:45:00|705.71|703.07|707.35|704.71|707.35|704.71|705.71|703.07|0
1646153110000|2022-03-01 16:45:10|706.41|703.77|707.94|705.3|707.94|705.3|706.41|703.77|0
1646153120000|2022-03-01 16:45:20|708.75|706.11|708.28|705.64|708.75|706.11|708.05|705.41|0
1646153130000|2022-03-01 16:45:30|707.82|705.18|708.75|706.11|708.75|706.11|707.82|705.18|0
1646153140000|2022-03-01 16:45:40|708.99|706.35|708.87|706.23|709.22|706.58|708.75|706.11|0
1646153150000|2022-03-01 16:45:50|710.86|708.22|712.26|709.62|712.26|709.62|710.86|708.22|0
1646153160000|2022-03-01 16:46:00|712.03|709.39|712.73|710.09|712.73|710.09|712.03|709.39|0
1646153170000|2022-03-01 16:46:10|712.5|709.86|713.44|710.8|714.14|711.5|712.5|709.86|0
1646153180000|2022-03-01 16:46:20|714.61|711.97|714.37|711.73|714.61|711.97|714.14|711.5|0
1646153190000|2022-03-01 16:46:30|714.61|711.97|713.67|711.03|714.84|712.2|713.67|711.03|0
1646153200000|2022-03-01 16:46:40|713.9|711.26|714.37|711.73|714.61|711.97|713.67|711.03|0
1646153210000|2022-03-01 16:46:50|714.61|711.97|715.78|713.14|715.78|713.14|714.61|711.97|0
1646153220000|2022-03-01 16:47:00|715.55|712.91|715.78|713.14|716.01|713.37|715.55|712.91|0
1646153230000|2022-03-01 16:47:10|715.9|713.26|716.25|713.61|716.25|713.61|715.9|713.26|0
1646153240000|2022-03-01 16:47:20|716.72|714.08|717.66|715.02|717.89|715.25|716.72|714.08|0
1646153250000|2022-03-01 16:47:30|718.36|715.72|717.19|714.55|718.36|715.72|717.19|714.55|0
1646153260000|2022-03-01 16:47:40|717.66|715.02|717.89|715.25|718.83|716.19|717.66|715.02|0
1646153270000|2022-03-01 16:47:50|718.13|715.49|717.31|714.67|718.13|715.49|717.19|714.55|0
1646153280000|2022-03-01 16:48:00|717.42|714.78|717.42|714.78|717.42|714.78|716.95|714.31|0
1646153290000|2022-03-01 16:48:10|717.31|714.67|716.72|714.08|717.31|714.67|716.25|713.61|0
1646153300000|2022-03-01 16:48:20|715.55|712.91|715.31|712.67|715.78|713.14|715.31|712.67|0
1646153310000|2022-03-01 16:48:30|716.01|713.37|716.72|714.08|716.72|714.08|715.55|712.91|0
1646153320000|2022-03-01 16:48:40|716.25|713.61|717.19|714.55|717.19|714.55|716.25|713.61|0
1646153330000|2022-03-01 16:48:50|716.95|714.31|716.95|714.31|716.95|714.31|716.37|713.73|0
1646153340000|2022-03-01 16:49:00|716.25|713.61|714.84|712.2|716.25|713.61|714.84|712.2|0
1646153350000|2022-03-01 16:49:10|716.72|714.08|715.31|712.67|716.72|714.08|715.31|712.67|0
1646153360000|2022-03-01 16:49:20|715.78|713.14|716.95|714.31|717.19|714.55|715.78|713.14|0
1646153370000|2022-03-01 16:49:30|717.19|714.55|717.42|714.78|717.89|715.25|717.19|714.55|0
1646153380000|2022-03-01 16:49:40|717.19|714.55|717.19|714.55|717.42|714.78|716.95|714.31|0
1646153390000|2022-03-01 16:49:50|716.01|713.37|714.61|711.97|716.01|713.37|714.61|711.97|0
1646153400000|2022-03-01 16:50:00|713.9|711.26|714.37|711.73|714.37|711.73|713.2|710.56|0
1646153410000|2022-03-01 16:50:10|713.9|711.26|716.31|713.67|716.31|713.67|713.9|711.26|0
1646153420000|2022-03-01 16:50:20|717.01|714.37|718.52|715.88|718.52|715.88|717.01|714.37|0
1646153430000|2022-03-01 16:50:30|718.29|715.65|719.52|716.88|719.75|717.11|718.29|715.65|0
1646153440000|2022-03-01 16:50:40|719.99|717.35|719.05|716.41|719.99|717.35|719.05|716.41|0
1646153450000|2022-03-01 16:50:50|719.29|716.65|719.29|716.65|719.52|716.88|718.82|716.18|0
1646153460000|2022-03-01 16:51:00|717.65|715.01|719.05|716.41|719.05|716.41|717.65|715.01|0
1646153470000|2022-03-01 16:51:10|718.12|715.48|716.95|714.31|718.12|715.48|716.37|713.73|0
1646153480000|2022-03-01 16:51:20|717.42|714.78|716.95|714.31|717.42|714.78|716.95|714.31|0
1646153490000|2022-03-01 16:51:30|716.61|713.97|717.65|715.01|718.12|715.48|716.61|713.97|0
1646153500000|2022-03-01 16:51:40|716.61|713.97|717.42|714.78|717.42|714.78|716.25|713.61|0
1646153510000|2022-03-01 16:51:50|717.88|715.24|717.54|714.9|717.88|715.24|717.18|714.54|0
1646153520000|2022-03-01 16:52:00|716.14|713.5|716.02|713.38|716.95|714.31|716.02|713.38|0
1646153530000|2022-03-01 16:52:10|715.32|712.68|716.02|713.38|716.02|713.38|714.62|711.98|0
1646153540000|2022-03-01 16:52:20|716.25|713.61|716.02|713.38|716.25|713.61|715.32|712.68|0
1646153550000|2022-03-01 16:52:30|715.55|712.91|716.25|713.61|716.25|713.61|714.62|711.98|0
1646153560000|2022-03-01 16:52:40|715.78|713.14|717.18|714.54|717.18|714.54|715.78|713.14|0
1646153570000|2022-03-01 16:52:50|717.42|714.78|718.01|715.37|718.12|715.48|717.42|714.78|0
1646153580000|2022-03-01 16:53:00|718.35|715.71|717.18|714.54|718.35|715.71|717.18|714.54|0
1646153590000|2022-03-01 16:53:10|716.37|713.73|716.02|713.38|716.37|713.73|716.02|713.38|0
1646153600000|2022-03-01 16:53:20|715.78|713.14|716.72|714.08|716.72|714.08|715.78|713.14|0
1646153610000|2022-03-01 16:53:30|716.95|714.31|715.55|712.91|716.95|714.31|715.55|712.91|0
1646153620000|2022-03-01 16:53:40|717.42|714.78|717.42|714.78|717.42|714.78|717.18|714.54|0
1646153630000|2022-03-01 16:53:50|717.65|715.01|717.42|714.78|718.35|715.71|717.42|714.78|0
1646153640000|2022-03-01 16:54:00|718.01|715.37|719.99|717.35|719.99|717.35|718.01|715.37|0
1646153650000|2022-03-01 16:54:10|719.17|716.53|719.52|716.88|719.52|716.88|718.82|716.18|0
1646153660000|2022-03-01 16:54:20|719.29|716.65|719.99|717.35|719.99|717.35|719.29|716.65|0
1646153670000|2022-03-01 16:54:30|718.58|715.94|718.12|715.48|718.58|715.94|718.01|715.37|0
1646153680000|2022-03-01 16:54:40|718.24|715.6|718.35|715.71|718.47|715.83|717.65|715.01|0
1646153690000|2022-03-01 16:54:50|717.88|715.24|718.47|715.83|718.47|715.83|716.95|714.31|0
1646153700000|2022-03-01 16:55:00|718.24|715.6|719.75|717.11|719.99|717.35|718.24|715.6|0
1646153710000|2022-03-01 16:55:10|718.94|716.3|719.17|716.53|719.99|717.35|718.94|716.3|0
1646153720000|2022-03-01 16:55:20|718.82|716.18|719.75|717.11|719.75|717.11|718.82|716.18|0
1646153730000|2022-03-01 16:55:30|719.99|717.35|720.45|717.81|720.45|717.81|719.99|717.35|0
1646153740000|2022-03-01 16:55:40|719.75|717.11|719.75|717.11|719.75|717.11|719.52|716.88|0
1646153750000|2022-03-01 16:55:50|719.29|716.65|720.45|717.81|720.45|717.81|719.29|716.65|0
1646153760000|2022-03-01 16:56:00|720.22|717.58|722.32|719.68|722.56|719.92|720.22|717.58|0
1646153770000|2022-03-01 16:56:10|722.56|719.92|723.26|720.62|723.26|720.62|721.86|719.22|0
1646153780000|2022-03-01 16:56:20|722.79|720.15|723.49|720.85|723.49|720.85|722.79|720.15|0
1646153790000|2022-03-01 16:56:30|723.26|720.62|724.55|721.91|724.55|721.91|723.26|720.62|0
1646153800000|2022-03-01 16:56:40|724.19|721.55|722.79|720.15|724.19|721.55|722.79|720.15|0
1646153810000|2022-03-01 16:56:50|723.49|720.85|724.19|721.55|724.19|721.55|723.49|720.85|0
1646153820000|2022-03-01 16:57:00|723.96|721.32|722.32|719.68|723.96|721.32|722.32|719.68|0
1646153830000|2022-03-01 16:57:10|721.86|719.22|721.39|718.75|722.32|719.68|721.15|718.51|0
1646153840000|2022-03-01 16:57:20|721.62|718.98|718.82|716.18|721.62|718.98|718.82|716.18|0
1646153850000|2022-03-01 16:57:30|719.17|716.53|719.28|716.64|719.28|716.64|718.47|715.83|0
1646153860000|2022-03-01 16:57:40|719.52|716.88|720.92|718.28|720.92|718.28|719.52|716.88|0
1646153870000|2022-03-01 16:57:50|720.81|718.17|719.05|716.41|720.81|718.17|719.05|716.41|0
1646153880000|2022-03-01 16:58:00|719.99|717.35|719.75|717.11|719.99|717.35|719.75|717.11|0
1646153890000|2022-03-01 16:58:10|719.99|717.35|720.45|717.81|720.57|717.93|719.99|717.35|0
1646153900000|2022-03-01 16:58:20|719.52|716.88|719.75|717.11|719.75|717.11|719.28|716.64|0
1646153910000|2022-03-01 16:58:30|719.28|716.64|719.05|716.41|719.52|716.88|719.05|716.41|0
1646153920000|2022-03-01 16:58:40|719.52|716.88|719.99|717.35|719.99|717.35|719.28|716.64|0
1646153930000|2022-03-01 16:58:50|720.45|717.81|719.99|717.35|720.45|717.81|719.99|717.35|0
1646153940000|2022-03-01 16:59:00|719.28|716.64|720.45|717.81|720.45|717.81|719.28|716.64|0
1646153950000|2022-03-01 16:59:10|720.81|718.17|719.64|717|720.81|718.17|719.64|717|0
1646153960000|2022-03-01 16:59:20|720.45|717.81|719.05|716.41|720.45|717.81|719.05|716.41|0
1646153970000|2022-03-01 16:59:30|719.17|716.53|719.17|716.53|719.41|716.77|719.17|716.53|0
1646153980000|2022-03-01 16:59:40|718.94|716.3|718.58|715.94|719.05|716.41|718.58|715.94|0
1646153990000|2022-03-01 16:59:50|718.82|716.18|719.99|717.35|719.99|717.35|718.82|716.18|0
1646154000000|2022-03-01 17:00:00|721.39|718.75|720.69|718.05|721.39|718.75|720.69|718.05|0
1646154010000|2022-03-01 17:00:10|719.75|717.11|720.22|717.58|720.22|717.58|719.28|716.64|0
1646154020000|2022-03-01 17:00:20|719.75|717.11|721.39|718.75|721.39|718.75|719.75|717.11|0
1646154030000|2022-03-01 17:00:30|721.15|718.51|721.86|719.22|721.86|719.22|721.15|718.51|0
1646154040000|2022-03-01 17:00:40|721.39|718.75|721.62|718.98|721.62|718.98|721.15|718.51|0
1646154050000|2022-03-01 17:00:50|721.39|718.75|719.99|717.35|721.39|718.75|719.99|717.35|0
1646154060000|2022-03-01 17:01:00|720.22|717.58|719.99|717.35|720.34|717.7|719.28|716.64|0
1646154070000|2022-03-01 17:01:10|719.75|717.11|719.52|716.88|719.75|717.11|719.05|716.41|0
1646154080000|2022-03-01 17:01:20|720.11|717.47|719.75|717.11|720.11|717.47|719.28|716.64|0
1646154090000|2022-03-01 17:01:30|718.58|715.94|720.45|717.81|720.45|717.81|718.58|715.94|0
1646154100000|2022-03-01 17:01:40|720.57|717.93|719.87|717.23|720.57|717.93|719.64|717|0
1646154110000|2022-03-01 17:01:50|719.57|716.93|719.81|717.17|719.93|717.29|719.57|716.93|0
1646154120000|2022-03-01 17:02:00|721.21|718.57|722.38|719.74|722.38|719.74|720.98|718.34|0
1646154130000|2022-03-01 17:02:10|721.91|719.27|722.04|719.4|722.38|719.74|721.91|719.27|0
1646154140000|2022-03-01 17:02:20|721.45|718.81|720.74|718.1|721.57|718.93|720.74|718.1|0
1646154150000|2022-03-01 17:02:30|720.4|717.76|722.38|719.74|722.38|719.74|720.4|717.76|0
1646154160000|2022-03-01 17:02:40|723.09|720.45|723.09|720.45|723.21|720.57|722.85|720.21|0
1646154170000|2022-03-01 17:02:50|723.55|720.91|723.55|720.91|724.02|721.38|723.55|720.91|0
1646154180000|2022-03-01 17:03:00|723.32|720.68|723.09|720.45|723.32|720.68|722.62|719.98|0
1646154190000|2022-03-01 17:03:10|722.85|720.21|722.85|720.21|723.09|720.45|722.74|720.1|0
1646154200000|2022-03-01 17:03:20|723.32|720.68|722.15|719.51|723.55|720.91|722.15|719.51|0
1646154210000|2022-03-01 17:03:30|722.04|719.4|722.38|719.74|723.32|720.68|722.04|719.4|0
1646154220000|2022-03-01 17:03:40|721.91|719.27|722.27|719.63|722.27|719.63|721.91|719.27|0
1646154230000|2022-03-01 17:03:50|722.85|720.21|723.79|721.15|723.79|721.15|722.85|720.21|0
1646154240000|2022-03-01 17:04:00|724.14|721.5|724.26|721.62|724.26|721.62|724.14|721.5|0
1646154250000|2022-03-01 17:04:10|724.02|721.38|723.79|721.15|724.26|721.62|723.79|721.15|0
1646154260000|2022-03-01 17:04:20|723.21|720.57|723.79|721.15|724.26|721.62|723.21|720.57|0
1646154270000|2022-03-01 17:04:30|724.26|721.62|722.62|719.98|724.26|721.62|722.62|719.98|0
1646154280000|2022-03-01 17:04:40|722.27|719.63|724.02|721.38|724.02|721.38|722.27|719.63|0
1646154290000|2022-03-01 17:04:50|723.79|721.15|723.79|721.15|723.79|721.15|723.32|720.68|0
1646154300000|2022-03-01 17:05:00|723.55|720.91|722.04|719.4|723.55|720.91|721.91|719.27|0
1646154310000|2022-03-01 17:05:10|720.98|718.34|720.74|718.1|720.98|718.34|720.74|718.1|0
1646154320000|2022-03-01 17:05:20|721.33|718.69|722.85|720.21|722.85|720.21|721.33|718.69|0
1646154330000|2022-03-01 17:05:30|723.32|720.68|723.91|721.27|723.91|721.27|723.32|720.68|0
1646154340000|2022-03-01 17:05:40|723.55|720.91|722.97|720.33|723.55|720.91|722.97|720.33|0
1646154350000|2022-03-01 17:05:50|722.85|720.21|721.91|719.27|722.85|720.21|721.91|719.27|0
1646154360000|2022-03-01 17:06:00|722.5|719.86|723.21|720.57|723.32|720.68|722.38|719.74|0
1646154370000|2022-03-01 17:06:10|723.32|720.68|722.62|719.98|723.32|720.68|722.27|719.63|0
1646154380000|2022-03-01 17:06:20|722.74|720.1|722.15|719.51|722.85|720.21|722.15|719.51|0
1646154390000|2022-03-01 17:06:30|722.62|719.98|721.91|719.27|722.62|719.98|721.91|719.27|0
1646154400000|2022-03-01 17:06:40|720.98|718.34|721.45|718.81|721.45|718.81|720.51|717.87|0
1646154410000|2022-03-01 17:06:50|721.21|718.57|721.21|718.57|721.21|718.57|720.98|718.34|0
1646154420000|2022-03-01 17:07:00|721.68|719.04|721.91|719.05|721.91|719.05|721.68|718.93|0
1646154430000|2022-03-01 17:07:10|722.96|720.1|721.55|718.69|722.96|720.1|721.55|718.69|0
1646154440000|2022-03-01 17:07:20|722.02|719.16|722.26|719.4|722.26|719.4|721.79|718.93|0
1646154450000|2022-03-01 17:07:30|722.49|719.63|724.37|721.51|724.37|721.51|722.49|719.63|0
1646154460000|2022-03-01 17:07:40|724.13|721.27|724.37|721.51|724.37|721.51|724.13|721.27|0
1646154470000|2022-03-01 17:07:50|724.02|721.16|724.13|721.27|724.13|721.27|723.9|721.04|0
1646154480000|2022-03-01 17:08:00|723.79|720.93|724.37|721.51|724.37|721.51|723.55|720.69|0
1646154490000|2022-03-01 17:08:10|724.25|721.39|724.13|721.27|724.37|721.51|724.13|721.27|0
1646154500000|2022-03-01 17:08:20|726.48|723.62|726.71|723.85|726.95|724.09|726.48|723.62|0
1646154510000|2022-03-01 17:08:30|726.24|723.38|725.77|722.91|726.48|723.62|725.77|722.91|0
1646154520000|2022-03-01 17:08:40|726.24|723.38|726.95|724.09|726.95|724.09|726.24|723.38|0
1646154530000|2022-03-01 17:08:50|727.18|724.32|727.18|724.32|727.18|724.32|727.07|724.21|0
1646154540000|2022-03-01 17:09:00|726.95|724.09|726.71|723.85|726.95|724.09|726.71|723.85|0
1646154550000|2022-03-01 17:09:10|726.95|724.09|726.95|724.09|726.95|724.09|726.71|723.85|0
1646154560000|2022-03-01 17:09:20|727.18|724.32|726.71|723.85|727.18|724.32|726.48|723.62|0
1646154570000|2022-03-01 17:09:30|726.95|724.09|726.24|723.38|726.95|724.09|726.24|723.38|0
1646154580000|2022-03-01 17:09:40|725.77|722.91|726.36|723.5|726.36|723.5|725.77|722.91|0
1646154590000|2022-03-01 17:09:50|726.24|723.38|726.48|723.62|726.48|723.62|726.24|723.38|0
1646154600000|2022-03-01 17:10:00|726.71|723.85|727.18|724.32|727.18|724.32|726.71|723.85|0
1646154610000|2022-03-01 17:10:10|726.95|724.09|727.18|724.32|727.18|724.32|726.95|724.09|0
1646154620000|2022-03-01 17:10:20|729.53|726.67|728.82|725.96|729.53|726.67|728.59|725.73|0
1646154630000|2022-03-01 17:10:30|728.59|725.73|729.76|726.9|729.76|726.9|728.59|725.73|0
1646154640000|2022-03-01 17:10:40|730.47|727.61|730.7|727.84|730.7|727.84|730.23|727.37|0
1646154650000|2022-03-01 17:10:50|730.94|728.08|730.7|727.84|730.94|728.08|730.7|727.84|0
1646154660000|2022-03-01 17:11:00|730.47|727.61|730.56|727.7|731.5|728.64|730.47|727.61|0
1646154670000|2022-03-01 17:11:10|730.33|727.47|729.86|727|730.56|727.7|729.86|727|0
1646154680000|2022-03-01 17:11:20|730.33|727.47|728.92|726.06|730.33|727.47|728.92|726.06|0
1646154690000|2022-03-01 17:11:30|728.58|725.72|729.16|726.3|729.16|726.3|728.22|725.36|0
1646154700000|2022-03-01 17:11:40|729.39|726.53|729.16|726.3|729.39|726.53|728.92|726.06|0
1646154710000|2022-03-01 17:11:50|729.05|726.19|729.39|726.53|729.39|726.53|729.05|726.19|0
1646154720000|2022-03-01 17:12:00|729.63|726.77|730.33|727.47|730.33|727.47|729.51|726.65|0
1646154730000|2022-03-01 17:12:10|730.1|727.24|730.45|727.59|731.03|728.17|730.1|727.24|0
1646154740000|2022-03-01 17:12:20|730.8|727.94|731.5|728.64|731.5|728.64|730.8|727.94|0
1646154750000|2022-03-01 17:12:30|731.97|729.11|730.33|727.47|731.97|729.11|730.33|727.47|0
1646154760000|2022-03-01 17:12:40|729.86|727|730.56|727.7|730.56|727.7|729.86|727|0
1646154770000|2022-03-01 17:12:50|730.8|727.94|730.1|727.24|730.8|727.94|730.1|727.24|0
1646154780000|2022-03-01 17:13:00|728.92|726.06|728.22|725.36|728.92|726.06|728.22|725.36|0
1646154790000|2022-03-01 17:13:10|728.46|725.6|726.7|723.84|728.46|725.6|726.35|723.49|0
1646154800000|2022-03-01 17:13:20|725.88|723.02|725.41|722.55|726.35|723.49|725.41|722.55|0
1646154810000|2022-03-01 17:13:30|724.48|721.62|724.37|721.51|724.48|721.62|723.9|721.04|0
1646154820000|2022-03-01 17:13:40|724.24|721.38|724.48|721.62|725.07|722.21|724.24|721.38|0
1646154830000|2022-03-01 17:13:50|724.37|721.51|725.65|722.79|725.65|722.79|724.37|721.51|0
1646154840000|2022-03-01 17:14:00|725.41|722.55|723.78|720.92|725.41|722.55|723.78|720.92|0
1646154850000|2022-03-01 17:14:10|724.37|721.51|723.08|720.22|724.37|721.51|722.84|719.98|0
1646154860000|2022-03-01 17:14:20|723.2|720.34|722.61|719.75|723.2|720.34|722.61|719.75|0
1646154870000|2022-03-01 17:14:30|721.91|719.05|721.79|718.93|721.91|719.05|721.44|718.58|0
1646154880000|2022-03-01 17:14:40|722.14|719.28|721.44|718.58|722.14|719.28|721.44|718.58|0
1646154890000|2022-03-01 17:14:50|719.8|716.94|720.04|717.18|720.27|717.41|719.8|716.94|0
1646154900000|2022-03-01 17:15:00|719.8|716.94|721.44|718.58|721.44|718.58|719.8|716.94|0
1646154910000|2022-03-01 17:15:10|722.03|719.17|722.26|719.4|722.26|719.4|721.91|719.05|0
1646154920000|2022-03-01 17:15:20|721.44|718.58|721.09|718.23|721.44|718.58|720.27|717.41|0
1646154930000|2022-03-01 17:15:30|721.44|718.58|721.21|718.35|721.44|718.58|720.74|717.88|0
1646154940000|2022-03-01 17:15:40|721.91|719.05|723.78|720.92|723.78|720.92|721.91|719.05|0
1646154950000|2022-03-01 17:15:50|723.31|720.45|723.54|720.68|723.78|720.92|723.31|720.45|0
1646154960000|2022-03-01 17:16:00|721.91|719.05|723.78|720.92|723.78|720.92|721.91|719.05|0
1646154970000|2022-03-01 17:16:10|723.43|720.57|722.84|719.98|723.43|720.57|722.73|719.87|0
1646154980000|2022-03-01 17:16:20|721.91|719.05|720.74|717.88|721.91|719.05|720.74|717.88|0
1646154990000|2022-03-01 17:16:30|721.44|718.58|720.04|717.18|721.44|718.58|720.04|717.18|0
1646155000000|2022-03-01 17:16:40|719.8|716.94|718.64|715.78|719.8|716.94|718.64|715.78|0
1646155010000|2022-03-01 17:16:50|718.17|715.31|718.64|715.78|718.64|715.78|718.17|715.31|0
1646155020000|2022-03-01 17:17:00|717.47|714.61|716.54|713.68|717.94|715.08|716.54|713.68|0
1646155030000|2022-03-01 17:17:10|717|714.14|717.34|714.48|717.7|714.84|717|714.14|0
1646155040000|2022-03-01 17:17:20|717.57|714.71|716.41|713.55|717.57|714.71|716.41|713.55|0
1646155050000|2022-03-01 17:17:30|715.94|713.08|716.17|713.31|716.29|713.43|715.94|713.08|0
1646155060000|2022-03-01 17:17:40|715.7|712.84|715|712.14|715.7|712.84|714.3|711.44|0
1646155070000|2022-03-01 17:17:50|714.89|712.03|714.19|711.33|714.89|712.03|714.19|711.33|0
1646155080000|2022-03-01 17:18:00|714.77|711.91|715|712.14|715.47|712.61|714.77|711.91|0
1646155090000|2022-03-01 17:18:10|714.54|711.68|713.6|710.74|714.54|711.68|713.26|710.4|0
1646155100000|2022-03-01 17:18:20|713.37|710.51|713.13|710.27|713.37|710.51|713.13|710.27|0
1646155110000|2022-03-01 17:18:30|712.9|710.04|712.9|710.04|713.6|710.74|712.9|710.04|0
1646155120000|2022-03-01 17:18:40|712.43|709.57|713.83|710.97|713.83|710.97|712.43|709.57|0
1646155130000|2022-03-01 17:18:50|713.6|710.74|711.9|709.04|713.6|710.74|711.67|708.81|0
1646155140000|2022-03-01 17:19:00|712.37|709.51|711.79|708.93|712.37|709.51|711.79|708.93|0
1646155150000|2022-03-01 17:19:10|711.9|709.04|712.37|709.51|712.6|709.74|711.9|709.04|0
1646155160000|2022-03-01 17:19:20|712.6|709.74|712.37|709.51|712.6|709.74|712.37|709.51|0
1646155170000|2022-03-01 17:19:30|713.07|710.21|713.54|710.68|713.77|710.91|713.07|710.21|0
1646155180000|2022-03-01 17:19:40|713.3|710.44|713.66|710.8|713.77|710.91|713.3|710.44|0
1646155190000|2022-03-01 17:19:50|714.01|711.15|713.3|710.44|714.01|711.15|713.3|710.44|0
1646155200000|2022-03-01 17:20:00|712.6|709.74|713.66|710.8|713.66|710.8|712.26|709.4|0
1646155210000|2022-03-01 17:20:10|713.54|710.68|713.54|710.68|713.77|710.91|713.3|710.44|0
1646155220000|2022-03-01 17:20:20|713.89|711.03|714.71|711.85|715.3|712.44|713.89|711.03|0
1646155230000|2022-03-01 17:20:30|714.47|711.61|714.71|711.85|714.83|711.97|714.47|711.61|0
1646155240000|2022-03-01 17:20:40|714.94|712.08|715.41|712.55|715.41|712.55|714.83|711.97|0
1646155250000|2022-03-01 17:20:50|715.64|712.78|715.18|712.32|716.58|713.72|715.18|712.32|0
1646155260000|2022-03-01 17:21:00|715.64|712.78|715.76|712.9|715.76|712.9|715.64|712.78|0
1646155270000|2022-03-01 17:21:10|716.11|713.25|716.35|713.49|716.35|713.49|715.64|712.78|0
1646155280000|2022-03-01 17:21:20|715.76|712.9|714.24|711.38|715.76|712.9|714.24|711.38|0
1646155290000|2022-03-01 17:21:30|713.77|710.91|713.77|710.91|713.77|710.91|713.07|710.21|0
1646155300000|2022-03-01 17:21:40|714.36|711.5|715.41|712.55|715.41|712.55|714.36|711.5|0
1646155310000|2022-03-01 17:21:50|715.53|712.67|715.64|712.78|715.64|712.78|715.53|712.67|0
1646155320000|2022-03-01 17:22:00|716.7|713.84|717.75|714.89|717.75|714.89|716.7|713.84|0
1646155330000|2022-03-01 17:22:10|716.58|713.72|715.41|712.55|716.58|713.72|715.41|712.55|0
1646155340000|2022-03-01 17:22:20|715.3|712.44|715.76|712.9|715.88|713.02|715.3|712.44|0
1646155350000|2022-03-01 17:22:30|716.11|713.25|715.64|712.78|716.35|713.49|715.64|712.78|0
1646155360000|2022-03-01 17:22:40|715.88|713.02|714.59|711.73|715.88|713.02|714.59|711.73|0
1646155370000|2022-03-01 17:22:50|714.94|712.08|714.24|711.38|714.94|712.08|714.24|711.38|0
1646155380000|2022-03-01 17:23:00|714.47|711.61|713.54|710.68|714.47|711.61|713.54|710.68|0
1646155390000|2022-03-01 17:23:10|713.77|710.91|713.66|710.8|714|711.14|713.66|710.8|0
1646155400000|2022-03-01 17:23:20|714.24|711.38|715.41|712.55|715.41|712.55|714.24|711.38|0
1646155410000|2022-03-01 17:23:30|715.64|712.78|716|713.14|716|713.14|715.53|712.67|0
1646155420000|2022-03-01 17:23:40|716.58|713.72|716.58|713.72|716.81|713.95|716.58|713.72|0
1646155430000|2022-03-01 17:23:50|716.81|713.95|717.17|714.31|717.17|714.31|716.47|713.61|0
1646155440000|2022-03-01 17:24:00|717.28|714.42|716.58|713.72|717.28|714.42|716.34|713.48|0
1646155450000|2022-03-01 17:24:10|716.7|713.84|718.22|715.36|718.22|715.36|716.58|713.72|0
1646155460000|2022-03-01 17:24:20|718.81|715.95|717.98|715.12|718.81|715.95|717.52|714.66|0
1646155470000|2022-03-01 17:24:30|718.11|715.25|718.92|716.06|718.92|716.06|717.98|715.12|0
1646155480000|2022-03-01 17:24:40|718.69|715.83|717.98|715.12|718.69|715.83|717.75|714.89|0
1646155490000|2022-03-01 17:24:50|716.81|713.95|716.11|713.25|716.81|713.95|715.76|712.9|0
1646155500000|2022-03-01 17:25:00|716.47|713.61|716.11|713.25|716.81|713.95|716.11|713.25|0
1646155510000|2022-03-01 17:25:10|715.64|712.78|714.94|712.08|716.58|713.72|714.94|712.08|0
1646155520000|2022-03-01 17:25:20|715.41|712.55|714.71|711.85|715.41|712.55|714.71|711.85|0
1646155530000|2022-03-01 17:25:30|714.94|712.08|716.53|713.67|716.64|713.78|714.94|712.08|0
1646155540000|2022-03-01 17:25:40|717.11|714.25|716.87|714.01|717.11|714.25|716.64|713.78|0
1646155550000|2022-03-01 17:25:50|716.99|714.13|717.11|714.25|717.57|714.71|716.99|714.13|0
1646155560000|2022-03-01 17:26:00|717.34|714.48|718.04|715.18|719.21|716.35|717.34|714.48|0
1646155570000|2022-03-01 17:26:10|718.51|715.65|717.93|715.07|718.74|715.88|717.93|715.07|0
1646155580000|2022-03-01 17:26:20|718.27|715.41|717.11|714.25|718.27|715.41|717.11|714.25|0
1646155590000|2022-03-01 17:26:30|716.87|714.01|716.4|713.54|716.87|714.01|716.4|713.54|0
1646155600000|2022-03-01 17:26:40|717.11|714.25|717.69|714.83|717.69|714.83|717.11|714.25|0
1646155610000|2022-03-01 17:26:50|718.27|715.41|718.04|715.18|718.27|715.41|717.69|714.83|0
1646155620000|2022-03-01 17:27:00|718.74|715.88|718.27|715.41|718.74|715.88|718.27|715.41|0
1646155630000|2022-03-01 17:27:10|716.87|714.01|717.11|714.25|717.11|714.25|716.64|713.78|0
1646155640000|2022-03-01 17:27:20|716.87|714.01|716.4|713.54|716.87|714.01|716.4|713.54|0
1646155650000|2022-03-01 17:27:30|716.17|713.31|714.3|711.44|716.17|713.31|714.3|711.44|0
1646155660000|2022-03-01 17:27:40|714.53|711.67|714.89|712.03|715.47|712.61|714.53|711.67|0
1646155670000|2022-03-01 17:27:50|714.53|711.67|713.37|710.51|714.53|711.67|713.37|710.51|0
1646155680000|2022-03-01 17:28:00|713.49|710.63|714.53|711.67|714.53|711.67|713.49|710.63|0
1646155690000|2022-03-01 17:28:10|714.77|711.91|714.07|711.21|714.77|711.91|714.07|711.21|0
1646155700000|2022-03-01 17:28:20|713.72|710.86|714.53|711.67|714.77|711.91|713.72|710.86|0
1646155710000|2022-03-01 17:28:30|714.77|711.91|715|712.14|715.23|712.37|714.77|711.91|0
1646155720000|2022-03-01 17:28:40|714.3|711.44|714.3|711.44|714.53|711.67|714.3|711.44|0
1646155730000|2022-03-01 17:28:50|714.19|711.33|712.66|709.8|714.3|711.44|712.66|709.8|0
1646155740000|2022-03-01 17:29:00|712.79|709.93|712.43|709.57|712.9|710.04|712.43|709.57|0
1646155750000|2022-03-01 17:29:10|711.96|709.1|711.96|709.1|711.96|709.1|711.96|709.1|0
1646155760000|2022-03-01 17:29:20|712.2|709.34|712.66|709.8|712.66|709.8|711.73|708.87|0
1646155770000|2022-03-01 17:29:30|713.6|710.74|713.37|710.51|714.07|711.21|713.37|710.51|0
1646155780000|2022-03-01 17:29:40|713.95|711.09|714.77|711.91|714.77|711.91|713.95|711.09|0
1646155790000|2022-03-01 17:29:50|715|712.14|713.49|710.63|715|712.14|713.49|710.63|0
1646155800000|2022-03-01 17:30:00|713.6|710.74|714.77|711.91|714.77|711.91|713.6|710.74|0
1646155810000|2022-03-01 17:30:10|715.36|712.5|715.47|712.61|715.94|713.08|715.23|712.37|0
1646155820000|2022-03-01 17:30:20|715.94|713.08|715.94|713.08|715.94|713.08|715.94|713.08|0
1646155830000|2022-03-01 17:30:30|715.7|712.84|715.47|712.61|715.7|712.84|715.23|712.37|0
1646155840000|2022-03-01 17:30:40|714.77|711.91|714.53|711.67|714.77|711.91|714.07|711.21|0
1646155850000|2022-03-01 17:30:50|715|712.14|715.7|712.84|715.7|712.84|715|712.14|0
1646155860000|2022-03-01 17:31:00|715.36|712.5|715.7|712.84|716.17|713.31|715.36|712.5|0
1646155870000|2022-03-01 17:31:10|716.4|713.54|716.4|713.54|716.87|714.01|716.4|713.54|0
1646155880000|2022-03-01 17:31:20|716.64|713.78|715.23|712.37|716.64|713.78|715.23|712.37|0
1646155890000|2022-03-01 17:31:30|715.47|712.61|714.77|711.91|715.47|712.61|714.77|711.91|0
1646155900000|2022-03-01 17:31:40|714.53|711.67|714.77|711.91|715|712.14|714.53|711.67|0
1646155910000|2022-03-01 17:31:50|714.65|711.79|713.49|710.63|714.65|711.79|713.49|710.63|0
1646155920000|2022-03-01 17:32:00|713.6|710.74|714.65|711.79|714.65|711.79|713.36|710.5|0
1646155930000|2022-03-01 17:32:10|714.53|711.67|715|712.14|715.47|712.61|714.3|711.44|0
1646155940000|2022-03-01 17:32:20|715.47|712.61|715.47|712.61|715.47|712.61|715|712.14|0
1646155950000|2022-03-01 17:32:30|715.7|712.84|715.47|712.61|715.7|712.84|715.23|712.37|0
1646155960000|2022-03-01 17:32:40|715|712.14|714.3|711.44|715.23|712.37|714.3|711.44|0
1646155970000|2022-03-01 17:32:50|714.07|711.21|714.07|711.21|714.07|711.21|714.07|711.21|0
1646155980000|2022-03-01 17:33:00|713.36|710.5|712.9|710.04|713.36|710.5|712.9|710.04|0
1646155990000|2022-03-01 17:33:10|712.66|709.8|710.8|707.94|712.66|709.8|710.8|707.94|0
1646156000000|2022-03-01 17:33:20|709.4|706.54|709.16|706.3|709.63|706.77|709.16|706.3|0
1646156010000|2022-03-01 17:33:30|709.4|706.54|708.82|705.96|709.4|706.54|708.82|705.96|0
1646156020000|2022-03-01 17:33:40|708.35|705.49|708.7|705.84|709.16|706.3|708.35|705.49|0
1646156030000|2022-03-01 17:33:50|709.16|706.3|708.7|705.84|709.4|706.54|708.7|705.84|0
1646156040000|2022-03-01 17:34:00|708.46|705.6|709.4|706.54|709.86|707|708.23|705.37|0
1646156050000|2022-03-01 17:34:10|710.1|707.24|709.63|706.77|710.1|707.24|709.63|706.77|0
1646156060000|2022-03-01 17:34:20|709.4|706.54|709.63|706.77|709.63|706.77|709.4|706.54|0
1646156070000|2022-03-01 17:34:30|710.56|707.7|710.56|707.7|710.56|707.7|710.1|707.24|0
1646156080000|2022-03-01 17:34:40|711.26|708.4|711.73|708.87|711.73|708.87|711.03|708.17|0
1646156090000|2022-03-01 17:34:50|712.32|709.46|711.5|708.64|712.32|709.46|711.5|708.64|0
1646156100000|2022-03-01 17:35:00|711.62|708.76|710.33|707.47|711.62|708.76|710.33|707.47|0
1646156110000|2022-03-01 17:35:10|711.5|708.64|711.73|708.87|712.43|709.57|711.26|708.4|0
1646156120000|2022-03-01 17:35:20|712.2|709.34|712.55|709.69|712.66|709.8|712.2|709.34|0
1646156130000|2022-03-01 17:35:30|712.32|709.46|712.43|709.57|712.66|709.8|712.32|709.46|0
1646156140000|2022-03-01 17:35:40|712.66|709.8|712.66|709.8|712.9|710.04|712.66|709.8|0
1646156150000|2022-03-01 17:35:50|711.96|709.1|712.9|710.04|712.9|710.04|711.96|709.1|0
1646156160000|2022-03-01 17:36:00|712.66|709.8|711.26|708.4|712.66|709.8|711.26|708.4|0
1646156170000|2022-03-01 17:36:10|711.5|708.64|712.2|709.34|712.2|709.34|711.26|708.4|0
1646156180000|2022-03-01 17:36:20|712.9|710.04|713.6|710.74|714.06|711.2|712.9|710.04|0
1646156190000|2022-03-01 17:36:30|714.3|711.44|714.53|711.67|714.53|711.67|714.19|711.33|0
1646156200000|2022-03-01 17:36:40|714.77|711.91|714.77|711.91|714.77|711.91|714.3|711.44|0
1646156210000|2022-03-01 17:36:50|715|712.14|715.23|712.37|715.23|712.37|714.53|711.67|0
1646156220000|2022-03-01 17:37:00|716.17|713.31|715.47|712.61|716.17|713.31|715.47|712.61|0
1646156230000|2022-03-01 17:37:10|715.23|712.37|715.7|712.84|715.82|712.96|715.23|712.37|0
1646156240000|2022-03-01 17:37:20|715|712.14|714.77|711.91|715|712.14|714.77|711.91|0
1646156250000|2022-03-01 17:37:30|715.93|713.07|715.59|712.73|715.93|713.07|715.59|712.73|0
1646156260000|2022-03-01 17:37:40|715.47|712.61|715.47|712.61|715.59|712.73|715.12|712.26|0
1646156270000|2022-03-01 17:37:50|715.35|712.49|714.53|711.67|715.35|712.49|714.53|711.67|0
1646156280000|2022-03-01 17:38:00|714.42|711.56|713.13|710.27|714.42|711.56|713.13|710.27|0
1646156290000|2022-03-01 17:38:10|713.6|710.74|713.83|710.97|713.83|710.97|713.6|710.74|0
1646156300000|2022-03-01 17:38:20|713.6|710.74|714.77|711.91|714.77|711.91|713.36|710.5|0
1646156310000|2022-03-01 17:38:30|715.47|712.61|715.93|713.07|715.93|713.07|715.47|712.61|0
1646156320000|2022-03-01 17:38:40|715.59|712.73|715.47|712.61|715.59|712.73|715.35|712.49|0
1646156330000|2022-03-01 17:38:50|715.23|712.37|714.77|711.91|715.93|713.07|714.77|711.91|0
1646156340000|2022-03-01 17:39:00|715.12|712.26|714.65|711.79|715.12|712.26|713.94|711.08|0
1646156350000|2022-03-01 17:39:10|715.12|712.26|714.41|711.55|715.35|712.49|714.41|711.55|0
1646156360000|2022-03-01 17:39:20|714.88|712.02|714.65|711.79|714.88|712.02|714.41|711.55|0
1646156370000|2022-03-01 17:39:30|714.88|712.02|714.41|711.55|715.35|712.49|714.41|711.55|0
1646156380000|2022-03-01 17:39:40|714.18|711.32|714.41|711.55|714.41|711.55|714.18|711.32|0
1646156390000|2022-03-01 17:39:50|714.88|712.02|714.53|711.67|714.88|712.02|714.53|711.67|0
1646156400000|2022-03-01 17:40:00|714.41|711.55|713.36|710.5|714.41|711.55|713.24|710.38|0
1646156410000|2022-03-01 17:40:10|712.66|709.8|712.54|709.68|712.77|709.91|711.6|708.74|0
1646156420000|2022-03-01 17:40:20|713.24|710.38|712.77|709.91|713.24|710.38|712.07|709.21|0
1646156430000|2022-03-01 17:40:30|711.84|708.98|711.6|708.74|711.84|708.98|711.6|708.74|0
1646156440000|2022-03-01 17:40:40|711.84|708.98|713.24|710.38|713.24|710.38|711.84|708.98|0
1646156450000|2022-03-01 17:40:50|713.71|710.85|713.48|710.62|713.71|710.85|713.48|710.62|0
1646156460000|2022-03-01 17:41:00|713.71|710.85|713.01|710.15|713.94|711.08|713.01|710.15|0
1646156470000|2022-03-01 17:41:10|713.94|711.08|712.77|709.91|713.94|711.08|712.77|709.91|0
1646156480000|2022-03-01 17:41:20|712.54|709.68|712.9|710.04|712.9|710.04|712.54|709.68|0
1646156490000|2022-03-01 17:41:30|712.54|709.68|712.43|709.57|712.54|709.68|712.43|709.57|0
1646156500000|2022-03-01 17:41:40|712.31|709.45|711.6|708.74|712.31|709.45|711.37|708.51|0
1646156510000|2022-03-01 17:41:50|711.37|708.51|711.13|708.27|711.6|708.74|710.9|708.04|0
1646156520000|2022-03-01 17:42:00|711.84|708.98|710.43|707.57|711.84|708.98|710.43|707.57|0
1646156530000|2022-03-01 17:42:10|711.02|708.16|711.13|708.27|711.13|708.27|710.79|707.93|0
1646156540000|2022-03-01 17:42:20|711.26|708.4|711.13|708.27|711.26|708.4|711.13|708.27|0
1646156550000|2022-03-01 17:42:30|711.37|708.51|712.3|709.44|712.3|709.44|711.37|708.51|0
1646156560000|2022-03-01 17:42:40|711.84|708.98|712.3|709.44|712.3|709.44|711.84|708.98|0
1646156570000|2022-03-01 17:42:50|711.84|708.98|711.84|708.98|711.84|708.98|711.37|708.51|0
1646156580000|2022-03-01 17:43:00|711.02|708.16|710.67|707.81|711.13|708.27|710.67|707.81|0
1646156590000|2022-03-01 17:43:10|711.6|708.74|711.84|708.98|711.84|708.98|711.13|708.27|0
1646156600000|2022-03-01 17:43:20|712.3|709.44|712.19|709.33|712.3|709.44|712.07|709.21|0
1646156610000|2022-03-01 17:43:30|712.07|709.21|712.07|709.21|712.07|709.21|711.84|708.98|0
1646156620000|2022-03-01 17:43:40|711.6|708.74|710.55|707.69|711.6|708.74|710.43|707.57|0
1646156630000|2022-03-01 17:43:50|710.09|707.23|709.73|706.87|710.09|707.23|709.26|706.4|0
1646156640000|2022-03-01 17:44:00|709.5|706.64|709.73|706.87|709.73|706.87|709.5|706.64|0
1646156650000|2022-03-01 17:44:10|708.56|705.7|709.5|706.64|709.73|706.87|708.56|705.7|0
1646156660000|2022-03-01 17:44:20|709.26|706.4|708.8|705.94|709.26|706.4|708.56|705.7|0
1646156670000|2022-03-01 17:44:30|707.86|705|708.09|705.23|708.09|705.23|707.63|704.77|0
1646156680000|2022-03-01 17:44:40|708.33|705.47|708.33|705.47|708.56|705.7|708.33|705.47|0
1646156690000|2022-03-01 17:44:50|708.09|705.23|707.39|704.53|708.09|705.23|707.39|704.53|0
1646156700000|2022-03-01 17:45:00|706.93|704.07|707.86|705|707.86|705|706.93|704.07|0
1646156710000|2022-03-01 17:45:10|707.63|704.77|709.26|706.4|709.26|706.4|707.63|704.77|0
1646156720000|2022-03-01 17:45:20|709.73|706.87|711.37|708.51|711.6|708.74|709.73|706.87|0
1646156730000|2022-03-01 17:45:30|710.55|707.69|710.9|708.04|710.9|708.04|710.55|707.69|0
1646156740000|2022-03-01 17:45:40|711.13|708.27|710.67|707.81|711.13|708.27|710.67|707.81|0
1646156750000|2022-03-01 17:45:50|710.2|707.34|709.26|706.4|710.2|707.34|709.26|706.4|0
1646156760000|2022-03-01 17:46:00|709.5|706.64|710.67|707.81|710.67|707.81|709.5|706.64|0
1646156770000|2022-03-01 17:46:10|710.2|707.34|709.96|707.1|710.2|707.34|709.96|707.1|0
1646156780000|2022-03-01 17:46:20|710.2|707.34|709.73|706.87|710.2|707.34|709.73|706.87|0
1646156790000|2022-03-01 17:46:30|709.5|706.64|710.67|707.81|710.67|707.81|709.5|706.64|0
1646156800000|2022-03-01 17:46:40|710.55|707.69|710.67|707.81|710.67|707.81|710.55|707.69|0
1646156810000|2022-03-01 17:46:50|710.43|707.57|710.67|707.81|710.9|708.04|710.43|707.57|0
1646156820000|2022-03-01 17:47:00|710.32|707.46|710.2|707.34|710.67|707.81|710.2|707.34|0
1646156830000|2022-03-01 17:47:10|708.56|705.7|709.03|706.17|709.03|706.17|708.09|705.23|0
1646156840000|2022-03-01 17:47:20|708.56|705.7|708.79|705.93|708.79|705.93|708.56|705.7|0
1646156850000|2022-03-01 17:47:30|709.03|706.17|708.09|705.23|709.03|706.17|708.09|705.23|0
1646156860000|2022-03-01 17:47:40|708.79|705.93|710.09|707.23|710.09|707.23|708.79|705.93|0
1646156870000|2022-03-01 17:47:50|710.2|707.34|709.96|707.1|710.67|707.81|709.96|707.1|0
1646156880000|2022-03-01 17:48:00|709.73|706.87|709.73|706.87|709.85|706.99|709.5|706.64|0
1646156890000|2022-03-01 17:48:10|709.96|707.1|708.79|705.93|709.96|707.1|708.79|705.93|0
1646156900000|2022-03-01 17:48:20|708.56|705.7|706.22|703.36|708.56|705.7|706.22|703.36|0
1646156910000|2022-03-01 17:48:30|705.76|702.9|705.29|702.43|705.76|702.9|705.29|702.43|0
1646156920000|2022-03-01 17:48:40|705.06|702.2|704.36|701.5|705.06|702.2|704.36|701.5|0
1646156930000|2022-03-01 17:48:50|704.12|701.26|702.96|700.1|704.12|701.26|702.02|699.16|0
1646156940000|2022-03-01 17:49:00|703.42|700.56|703.66|700.8|703.89|701.03|703.42|700.56|0
1646156950000|2022-03-01 17:49:10|703.89|701.03|704.12|701.26|704.12|701.26|703.89|701.03|0
1646156960000|2022-03-01 17:49:20|704.36|701.5|704.12|701.26|704.36|701.5|703.89|701.03|0
1646156970000|2022-03-01 17:49:30|703.89|701.03|704.24|701.38|704.59|701.73|703.89|701.03|0
1646156980000|2022-03-01 17:49:40|703.89|701.03|703.78|700.92|703.89|701.03|703.78|700.92|0
1646156990000|2022-03-01 17:49:50|703.89|701.03|705.06|702.2|705.06|702.2|703.66|700.8|0
1646157000000|2022-03-01 17:50:00|704.71|701.85|704.82|701.96|705.29|702.43|704.71|701.85|0
1646157010000|2022-03-01 17:50:10|703.66|700.8|702.96|700.1|703.66|700.8|702.72|699.86|0
1646157020000|2022-03-01 17:50:20|703.19|700.33|703.19|700.33|703.89|701.03|702.96|700.1|0
1646157030000|2022-03-01 17:50:30|703.08|700.22|702.49|699.63|703.08|700.22|702.49|699.63|0
1646157040000|2022-03-01 17:50:40|702.72|699.86|701.68|698.82|702.72|699.86|701.68|698.82|0
1646157050000|2022-03-01 17:50:50|701.79|698.93|702.96|700.1|702.96|700.1|701.79|698.93|0
1646157060000|2022-03-01 17:51:00|703.19|700.33|703.66|700.8|703.66|700.8|702.96|700.1|0
1646157070000|2022-03-01 17:51:10|704.12|701.26|704.36|701.5|704.36|701.5|704.12|701.26|0
1646157080000|2022-03-01 17:51:20|703.66|700.8|703.89|701.03|703.89|701.03|703.42|700.56|0
1646157090000|2022-03-01 17:51:30|703.78|700.92|704.12|701.26|704.36|701.5|703.78|700.92|0
1646157100000|2022-03-01 17:51:40|703.89|701.03|703.19|700.33|703.89|701.03|703.19|700.33|0
1646157110000|2022-03-01 17:51:50|703.42|700.56|703.19|700.33|703.54|700.68|702.96|700.1|0
1646157120000|2022-03-01 17:52:00|703.42|700.56|703.66|700.8|703.89|701.03|703.08|700.22|0
1646157130000|2022-03-01 17:52:10|703.89|701.03|704.71|701.85|704.71|701.85|703.89|701.03|0
1646157140000|2022-03-01 17:52:20|704.82|701.96|705.52|702.66|705.76|702.9|704.82|701.96|0
1646157150000|2022-03-01 17:52:30|705.99|703.13|705.29|702.43|705.99|703.13|705.06|702.2|0
1646157160000|2022-03-01 17:52:40|705.76|702.9|705.52|702.66|705.76|702.9|705.52|702.66|0
1646157170000|2022-03-01 17:52:50|704.59|701.73|704.82|701.96|705.06|702.2|704.59|701.73|0
1646157180000|2022-03-01 17:53:00|705.06|702.2|706.46|703.6|706.46|703.6|705.06|702.2|0
1646157190000|2022-03-01 17:53:10|707.16|704.3|707.86|705|707.86|705|707.16|704.3|0
1646157200000|2022-03-01 17:53:20|707.16|704.3|706.34|703.48|707.16|704.3|705.88|703.02|0
1646157210000|2022-03-01 17:53:30|707.16|704.3|708.09|705.23|708.09|705.23|707.16|704.3|0
1646157220000|2022-03-01 17:53:40|707.28|704.42|706.34|703.48|707.28|704.42|706.34|703.48|0
1646157230000|2022-03-01 17:53:50|706.46|703.6|708.09|705.23|708.09|705.23|706.46|703.6|0
1646157240000|2022-03-01 17:54:00|707.63|704.77|707.16|704.3|707.63|704.77|706.69|703.83|0
1646157250000|2022-03-01 17:54:10|706.92|704.06|707.39|704.53|707.39|704.53|706.46|703.6|0
1646157260000|2022-03-01 17:54:20|707.16|704.3|707.62|704.76|707.62|704.76|706.92|704.06|0
1646157270000|2022-03-01 17:54:30|707.05|704.19|707.62|704.76|707.62|704.76|706.46|703.6|0
1646157280000|2022-03-01 17:54:40|706.92|704.06|707.16|704.3|707.39|704.53|706.92|704.06|0
1646157290000|2022-03-01 17:54:50|707.28|704.42|705.52|702.66|707.28|704.42|705.52|702.66|0
1646157300000|2022-03-01 17:55:00|705.76|702.9|705.52|702.66|705.99|703.13|705.29|702.43|0
1646157310000|2022-03-01 17:55:10|705.76|702.9|705.76|702.9|705.76|702.9|705.41|702.55|0
1646157320000|2022-03-01 17:55:20|705.06|702.2|706.46|703.6|706.46|703.6|705.06|702.2|0
1646157330000|2022-03-01 17:55:30|706.69|703.83|706.69|703.83|706.81|703.95|706.22|703.36|0
1646157340000|2022-03-01 17:55:40|706.92|704.06|707.39|704.53|707.39|704.53|706.92|704.06|0
1646157350000|2022-03-01 17:55:50|707.51|704.65|707.16|704.3|707.51|704.65|707.16|704.3|0
1646157360000|2022-03-01 17:56:00|706.92|704.06|706.46|703.6|706.92|704.06|706.34|703.48|0
1646157370000|2022-03-01 17:56:10|707.86|705|708.56|705.7|708.56|705.7|707.62|704.76|0
1646157380000|2022-03-01 17:56:20|709.03|706.17|708.09|705.23|709.03|706.17|708.09|705.23|0
1646157390000|2022-03-01 17:56:30|707.62|704.76|707.16|704.3|707.75|704.89|707.16|704.3|0
1646157400000|2022-03-01 17:56:40|706.69|703.83|708.33|705.47|708.33|705.47|706.69|703.83|0
1646157410000|2022-03-01 17:56:50|708.09|705.23|707.62|704.76|708.33|705.47|707.62|704.76|0
1646157420000|2022-03-01 17:57:00|708.33|705.47|707.62|704.76|708.33|705.47|707.62|704.76|0
1646157430000|2022-03-01 17:57:10|706.92|704.06|707.28|704.42|707.39|704.53|706.92|704.06|0
1646157440000|2022-03-01 17:57:20|708.33|705.47|708.33|705.47|708.33|705.47|708.09|705.23|0
1646157450000|2022-03-01 17:57:30|707.86|705|706.81|703.95|707.86|705|706.81|703.95|0
1646157460000|2022-03-01 17:57:40|706.92|704.06|706.92|704.06|706.92|704.06|706.69|703.83|0
1646157470000|2022-03-01 17:57:50|706.46|703.6|706.22|703.36|706.46|703.6|706.11|703.25|0
1646157480000|2022-03-01 17:58:00|706.46|703.6|705.52|702.66|706.46|703.6|705.52|702.66|0
1646157490000|2022-03-01 17:58:10|705.29|702.43|705.05|702.19|705.76|702.9|705.05|702.19|0
1646157500000|2022-03-01 17:58:20|704.82|701.96|703.89|701.03|704.82|701.96|703.65|700.79|0
1646157510000|2022-03-01 17:58:30|703.54|700.68|704.12|701.26|704.12|701.26|703.19|700.33|0
1646157520000|2022-03-01 17:58:40|704.35|701.49|704.82|701.96|704.82|701.96|704.35|701.49|0
1646157530000|2022-03-01 17:58:50|704.59|701.73|705.76|702.9|705.76|702.9|704.59|701.73|0
1646157540000|2022-03-01 17:59:00|705.52|702.66|705.52|702.66|705.52|702.66|705.52|702.66|0
1646157550000|2022-03-01 17:59:10|705.76|702.9|704.71|701.85|705.76|702.9|704.59|701.73|0
1646157560000|2022-03-01 17:59:20|704.82|701.96|703.19|700.33|704.82|701.96|703.19|700.33|0
1646157570000|2022-03-01 17:59:30|703.42|700.56|704.01|701.15|704.12|701.26|703.42|700.56|0
1646157580000|2022-03-01 17:59:40|703.65|700.79|703.08|700.22|703.65|700.79|702.95|700.09|0
1646157590000|2022-03-01 17:59:50|702.72|699.86|703.65|700.79|703.65|700.79|702.25|699.39|0
1646157600000|2022-03-01 18:00:00|704.35|701.49|706.46|703.6|706.46|703.6|704.35|701.49|0
1646157610000|2022-03-01 18:00:10|705.99|703.13|705.75|702.89|705.99|703.13|705.64|702.78|0
1646157620000|2022-03-01 18:00:20|705.18|702.32|705.41|702.55|705.41|702.55|705.18|702.32|0
1646157630000|2022-03-01 18:00:30|705.18|702.32|705.29|702.43|705.99|703.13|705.18|702.32|0
1646157640000|2022-03-01 18:00:40|704.82|701.96|705.29|702.43|705.29|702.43|704.82|701.96|0
1646157650000|2022-03-01 18:00:50|705.41|702.55|704.59|701.73|705.41|702.55|704.59|701.73|0
1646157660000|2022-03-01 18:01:00|703.54|700.68|702.72|699.86|703.54|700.68|702.72|699.86|0
1646157670000|2022-03-01 18:01:10|701.55|698.69|699.92|697.06|701.55|698.69|699.92|697.06|0
1646157680000|2022-03-01 18:01:20|699.69|696.83|698.76|695.9|699.69|696.83|698.52|695.66|0
1646157690000|2022-03-01 18:01:30|699.46|696.6|699.69|696.83|699.69|696.83|699.46|696.6|0
1646157700000|2022-03-01 18:01:40|700.15|697.29|700.39|697.53|700.62|697.76|700.15|697.29|0
1646157710000|2022-03-01 18:01:50|700.85|697.99|702.49|699.63|702.49|699.63|700.85|697.99|0
1646157720000|2022-03-01 18:02:00|702.95|700.09|704.47|701.61|704.47|701.61|702.95|700.09|0
1646157730000|2022-03-01 18:02:10|704.24|701.38|705.52|702.66|705.52|702.66|704.24|701.38|0
1646157740000|2022-03-01 18:02:20|705.29|702.43|705.99|703.13|705.99|703.13|705.18|702.32|0
1646157750000|2022-03-01 18:02:30|705.64|702.78|704.59|701.73|705.64|702.78|704.12|701.26|0
1646157760000|2022-03-01 18:02:40|703.65|700.79|703.65|700.79|703.77|700.91|703.42|700.56|0
1646157770000|2022-03-01 18:02:50|703.42|700.56|703.77|700.91|703.77|700.91|703.19|700.33|0
1646157780000|2022-03-01 18:03:00|703.89|701.03|702.95|700.09|703.89|701.03|702.72|699.86|0
1646157790000|2022-03-01 18:03:10|703.19|700.33|703.89|701.03|704.35|701.49|703.19|700.33|0
1646157800000|2022-03-01 18:03:20|703.42|700.56|703.42|700.56|703.65|700.79|703.19|700.33|0
1646157810000|2022-03-01 18:03:30|704.12|701.26|703.89|701.03|704.12|701.26|703.89|701.03|0
1646157820000|2022-03-01 18:03:40|703.42|700.56|703.89|701.03|703.89|701.03|703.42|700.56|0
1646157830000|2022-03-01 18:03:50|703.65|700.79|704.01|701.15|704.35|701.49|703.65|700.79|0
1646157840000|2022-03-01 18:04:00|703.42|700.56|703.65|700.79|703.65|700.79|702.95|700.09|0
1646157850000|2022-03-01 18:04:10|703.42|700.56|702.02|699.16|703.42|700.56|702.02|699.16|0
1646157860000|2022-03-01 18:04:20|701.91|699.05|700.98|698.12|702.25|699.39|700.98|698.12|0
1646157870000|2022-03-01 18:04:30|701.32|698.46|702.72|699.86|702.72|699.86|701.32|698.46|0
1646157880000|2022-03-01 18:04:40|702.49|699.63|703.65|700.79|703.65|700.79|702.49|699.63|0
1646157890000|2022-03-01 18:04:50|702.95|700.09|703.19|700.33|703.65|700.79|702.95|700.09|0
1646157900000|2022-03-01 18:05:00|703.89|701.03|704.12|701.26|704.12|701.26|702.95|700.09|0
1646157910000|2022-03-01 18:05:10|704.82|701.96|704.12|701.26|704.82|701.96|704.12|701.26|0
1646157920000|2022-03-01 18:05:20|703.89|701.03|702.95|700.09|703.89|701.03|702.95|700.09|0
1646157930000|2022-03-01 18:05:30|703.19|700.33|703.42|700.56|703.42|700.56|702.49|699.63|0
1646157940000|2022-03-01 18:05:40|704.35|701.49|704.35|701.49|704.35|701.49|703.89|701.03|0
1646157950000|2022-03-01 18:05:50|704.59|701.73|705.52|702.66|705.52|702.66|704.59|701.73|0
1646157960000|2022-03-01 18:06:00|704.82|701.96|705.52|702.66|705.52|702.66|704.82|701.96|0
1646157970000|2022-03-01 18:06:10|705.99|703.13|706.81|703.95|706.92|704.06|705.99|703.13|0
1646157980000|2022-03-01 18:06:20|706.92|704.06|707.39|704.53|707.39|704.53|706.92|704.06|0
1646157990000|2022-03-01 18:06:30|707.62|704.76|707.39|704.53|707.62|704.76|707.16|704.3|0
1646158000000|2022-03-01 18:06:40|707.16|704.3|706.45|703.59|707.16|704.3|706.45|703.59|0
1646158010000|2022-03-01 18:06:50|706.69|703.83|708.56|705.7|708.56|705.7|706.69|703.83|0
1646158020000|2022-03-01 18:07:00|709.96|707.1|709.96|707.1|709.96|707.1|709.96|707.1|0
1646158030000|2022-03-01 18:07:10|709.03|706.17|708.91|706.05|709.03|706.17|708.56|705.7|0
1646158040000|2022-03-01 18:07:20|709.26|706.4|710.19|707.33|710.9|708.04|709.26|706.4|0
1646158050000|2022-03-01 18:07:30|710.9|708.04|712.07|709.21|712.07|709.21|710.78|707.92|0
1646158060000|2022-03-01 18:07:40|711.36|708.5|712.3|709.44|712.3|709.44|711.36|708.5|0
1646158070000|2022-03-01 18:07:50|712.53|709.67|712.07|709.21|712.53|709.67|711.83|708.97|0
1646158080000|2022-03-01 18:08:00|711.6|708.74|711.13|708.27|711.6|708.74|710.43|707.57|0
1646158090000|2022-03-01 18:08:10|710.9|708.04|711.36|708.5|711.6|708.74|710.9|708.04|0
1646158100000|2022-03-01 18:08:20|710.9|708.04|709.85|706.99|710.9|708.04|709.85|706.99|0
1646158110000|2022-03-01 18:08:30|709.38|706.52|710.19|707.33|710.19|707.33|709.26|706.4|0
1646158120000|2022-03-01 18:08:40|709.96|707.1|710.9|708.04|710.9|708.04|709.96|707.1|0
1646158130000|2022-03-01 18:08:50|710.32|707.46|710.66|707.8|710.78|707.92|710.32|707.46|0
1646158140000|2022-03-01 18:09:00|710.43|707.57|709.49|706.63|710.43|707.57|709.38|706.52|0
1646158150000|2022-03-01 18:09:10|708.79|705.93|708.79|705.93|709.03|706.17|708.79|705.93|0
1646158160000|2022-03-01 18:09:20|709.03|706.17|708.79|705.93|709.03|706.17|708.56|705.7|0
1646158170000|2022-03-01 18:09:30|709.02|706.16|709.96|707.1|709.96|707.1|708.79|705.93|0
1646158180000|2022-03-01 18:09:40|709.02|706.16|708.79|705.93|709.02|706.16|708.79|705.93|0
1646158190000|2022-03-01 18:09:50|709.38|706.52|709.26|706.4|709.38|706.52|709.26|706.4|0
1646158200000|2022-03-01 18:10:00|708.91|706.05|708.68|705.82|708.91|706.05|708.68|705.82|0
1646158210000|2022-03-01 18:10:10|708.56|705.7|710.43|707.57|710.43|707.57|708.56|705.7|0
1646158220000|2022-03-01 18:10:20|710.32|707.46|709.96|707.1|710.43|707.57|709.96|707.1|0
1646158230000|2022-03-01 18:10:30|710.19|707.33|710.19|707.33|710.43|707.57|710.19|707.33|0
1646158240000|2022-03-01 18:10:40|710.66|707.8|710.43|707.57|710.9|708.04|710.43|707.57|0
1646158250000|2022-03-01 18:10:50|711.6|708.74|713.47|710.61|713.47|710.61|711.6|708.74|0
1646158260000|2022-03-01 18:11:00|712.53|709.67|712.53|709.67|712.53|709.67|712.42|709.56|0
1646158270000|2022-03-01 18:11:10|712.3|709.44|713|710.14|713|710.14|712.3|709.44|0
1646158280000|2022-03-01 18:11:20|712.77|709.91|713|710.14|713|710.14|712.77|709.91|0
1646158290000|2022-03-01 18:11:30|713.24|710.38|713.47|710.61|713.83|710.97|713.24|710.38|0
1646158300000|2022-03-01 18:11:40|713.94|711.08|713.47|710.61|713.94|711.08|713.47|710.61|0
1646158310000|2022-03-01 18:11:50|713.7|710.84|713.94|711.08|713.94|711.08|713.7|710.84|0
1646158320000|2022-03-01 18:12:00|713.7|710.84|711.83|708.97|713.7|710.84|711.83|708.97|0
1646158330000|2022-03-01 18:12:10|711.95|709.09|713.47|710.61|713.47|710.61|711.95|709.09|0
1646158340000|2022-03-01 18:12:20|713.59|710.73|713.7|710.84|714.3|711.44|713.59|710.73|0
1646158350000|2022-03-01 18:12:30|713.94|711.08|712.77|709.91|713.94|711.08|712.77|709.91|0
1646158360000|2022-03-01 18:12:40|712.19|709.33|712.53|709.67|712.53|709.67|712.19|709.33|0
1646158370000|2022-03-01 18:12:50|712.07|709.21|713|710.14|713|710.14|712.07|709.21|0
1646158380000|2022-03-01 18:13:00|713.83|710.97|712.3|709.44|713.83|710.97|712.3|709.44|0
1646158390000|2022-03-01 18:13:10|712.53|709.67|712.53|709.67|712.77|709.91|712.53|709.67|0
1646158400000|2022-03-01 18:13:20|712.77|709.91|713.47|710.61|713.47|710.61|712.77|709.91|0
1646158410000|2022-03-01 18:13:30|712.89|710.03|713.59|710.73|713.83|710.97|712.89|710.03|0
1646158420000|2022-03-01 18:13:40|713.12|710.26|713.12|710.26|713.7|710.84|713.12|710.26|0
1646158430000|2022-03-01 18:13:50|713.7|710.84|714.64|711.78|714.64|711.78|713.7|710.84|0
1646158440000|2022-03-01 18:14:00|714.17|711.31|713.47|710.61|714.17|711.31|713.47|710.61|0
1646158450000|2022-03-01 18:14:10|713|710.14|714.17|711.31|714.17|711.31|713|710.14|0
1646158460000|2022-03-01 18:14:20|714.88|712.02|717.92|715.06|717.92|715.06|714.88|712.02|0
1646158470000|2022-03-01 18:14:30|718.39|715.53|718.63|715.77|719.69|716.83|718.39|715.53|0
1646158480000|2022-03-01 18:14:40|718.16|715.3|717.45|714.59|718.16|715.3|717.45|714.59|0
1646158490000|2022-03-01 18:14:50|717.58|714.72|717.69|714.83|717.69|714.83|716.99|714.13|0
1646158500000|2022-03-01 18:15:00|717.58|714.72|718.39|715.53|718.39|715.53|716.52|713.66|0
1646158510000|2022-03-01 18:15:10|717.69|714.83|716.99|714.13|717.69|714.83|716.99|714.13|0
1646158520000|2022-03-01 18:15:20|718.16|715.3|719.57|716.71|719.57|716.71|718.16|715.3|0
1646158530000|2022-03-01 18:15:30|720.03|717.17|719.57|716.71|720.74|717.88|719.57|716.71|0
1646158540000|2022-03-01 18:15:40|719.33|716.47|719.57|716.71|720.16|717.3|719.33|716.47|0
1646158550000|2022-03-01 18:15:50|718.63|715.77|718.98|716.12|718.98|716.12|718.63|715.77|0
1646158560000|2022-03-01 18:16:00|719.57|716.71|719.33|716.47|720.16|717.3|719.33|716.47|0
1646158570000|2022-03-01 18:16:10|719.57|716.71|717.81|714.95|719.57|716.71|717.81|714.95|0
1646158580000|2022-03-01 18:16:20|718.39|715.53|718.63|715.77|718.63|715.77|717.92|715.06|0
1646158590000|2022-03-01 18:16:30|718.39|715.53|720.03|717.17|720.03|717.17|718.39|715.53|0
1646158600000|2022-03-01 18:16:40|719.69|716.83|719.57|716.71|720.27|717.41|719.57|716.71|0
1646158610000|2022-03-01 18:16:50|719.1|716.24|718.16|715.3|719.1|716.24|718.16|715.3|0
1646158620000|2022-03-01 18:17:00|718.39|715.53|718.86|716|719.57|716.71|718.39|715.53|0
1646158630000|2022-03-01 18:17:10|718.16|715.3|718.86|716|718.86|716|717.92|715.06|0
1646158640000|2022-03-01 18:17:20|718.63|715.77|718.28|715.42|718.63|715.77|717.69|714.83|0
1646158650000|2022-03-01 18:17:30|718.16|715.3|718.86|716|718.86|716|718.16|715.3|0
1646158660000|2022-03-01 18:17:40|718.63|715.77|717.45|714.59|718.63|715.77|717.45|714.59|0
1646158670000|2022-03-01 18:17:50|717.63|714.77|717.86|715|717.86|715|717.63|714.77|0
1646158680000|2022-03-01 18:18:00|718.21|715.35|718.91|716.05|718.91|716.05|717.98|715.12|0
1646158690000|2022-03-01 18:18:10|719.27|716.41|717.63|714.77|719.27|716.41|717.63|714.77|0
1646158700000|2022-03-01 18:18:20|717.51|714.65|717.74|714.88|717.74|714.88|717.27|714.41|0
1646158710000|2022-03-01 18:18:30|717.86|715|719.03|716.17|719.03|716.17|717.86|715|0
1646158720000|2022-03-01 18:18:40|718.68|715.82|718.44|715.58|718.68|715.82|718.44|715.58|0
1646158730000|2022-03-01 18:18:50|718.21|715.35|718.21|715.35|718.21|715.35|718.21|715.35|0
1646158740000|2022-03-01 18:19:00|717.97|715.11|718.68|715.82|718.68|715.82|717.86|715|0
1646158750000|2022-03-01 18:19:10|719.61|716.75|719.61|716.75|719.85|716.99|719.61|716.75|0
1646158760000|2022-03-01 18:19:20|719.15|716.29|719.38|716.52|719.61|716.75|719.15|716.29|0
1646158770000|2022-03-01 18:19:30|719.03|716.17|720.08|717.22|720.08|717.22|719.03|716.17|0
1646158780000|2022-03-01 18:19:40|719.61|716.75|720.08|717.22|720.08|717.22|719.38|716.52|0
1646158790000|2022-03-01 18:19:50|719.97|717.11|720.08|717.22|720.32|717.46|719.97|717.11|0
1646158800000|2022-03-01 18:20:00|720.32|717.46|718.68|715.82|720.32|717.46|718.44|715.58|0
1646158810000|2022-03-01 18:20:10|717.97|715.11|717.51|714.65|717.97|715.11|717.04|714.18|0
1646158820000|2022-03-01 18:20:20|717.97|715.11|718.33|715.47|718.33|715.47|717.97|715.11|0
1646158830000|2022-03-01 18:20:30|718.68|715.82|717.63|714.77|718.68|715.82|717.63|714.77|0
1646158840000|2022-03-01 18:20:40|717.86|715|718.21|715.35|718.21|715.35|717.74|714.88|0
1646158850000|2022-03-01 18:20:50|719.38|716.52|719.27|716.41|719.61|716.75|719.15|716.29|0
1646158860000|2022-03-01 18:21:00|718.8|715.94|718.21|715.35|718.8|715.94|717.97|715.11|0
1646158870000|2022-03-01 18:21:10|718.1|715.24|718.91|716.05|718.91|716.05|717.74|714.88|0
1646158880000|2022-03-01 18:21:20|718.21|715.35|719.15|716.29|719.15|716.29|718.21|715.35|0
1646158890000|2022-03-01 18:21:30|718.91|716.05|720.32|717.46|720.32|717.46|718.91|716.05|0
1646158900000|2022-03-01 18:21:40|720.08|717.22|719.38|716.52|720.08|717.22|719.38|716.52|0
1646158910000|2022-03-01 18:21:50|718.91|716.05|718.33|715.47|719.15|716.29|718.33|715.47|0
1646158920000|2022-03-01 18:22:00|718.44|715.58|718.91|716.05|718.91|716.05|718.44|715.58|0
1646158930000|2022-03-01 18:22:10|719.38|716.52|719.85|716.99|720.32|717.46|719.38|716.52|0
1646158940000|2022-03-01 18:22:20|720.32|717.46|719.38|716.52|720.32|717.46|719.15|716.29|0
1646158950000|2022-03-01 18:22:30|719.15|716.29|718.33|715.47|719.15|716.29|718.21|715.35|0
1646158960000|2022-03-01 18:22:40|718.68|715.82|719.61|716.75|719.61|716.75|718.68|715.82|0
1646158970000|2022-03-01 18:22:50|719.85|716.99|719.61|716.75|719.85|716.99|719.61|716.75|0
1646158980000|2022-03-01 18:23:00|719.38|716.52|720.08|717.22|720.21|717.35|719.38|716.52|0
1646158990000|2022-03-01 18:23:10|720.32|717.46|719.61|716.75|720.32|717.46|719.15|716.29|0
1646159000000|2022-03-01 18:23:20|718.91|716.05|718.68|715.82|718.91|716.05|718.44|715.58|0
1646159010000|2022-03-01 18:23:30|718.33|715.47|718.91|716.05|719.15|716.29|718.33|715.47|0
1646159020000|2022-03-01 18:23:40|718.68|715.82|721.02|718.16|721.02|718.16|718.68|715.82|0
1646159030000|2022-03-01 18:23:50|720.79|717.93|720.79|717.93|720.79|717.93|720.08|717.22|0
1646159040000|2022-03-01 18:24:00|720.2|717.34|720.91|718.05|720.91|718.05|720.08|717.22|0
1646159050000|2022-03-01 18:24:10|721.02|718.16|720.08|717.22|721.02|718.16|720.08|717.22|0
1646159060000|2022-03-01 18:24:20|720.44|717.58|721.26|718.4|721.26|718.4|720.44|717.58|0
1646159070000|2022-03-01 18:24:30|721.02|718.16|721.26|718.4|721.49|718.63|721.02|718.16|0
1646159080000|2022-03-01 18:24:40|721.72|718.86|721.96|719.1|721.96|719.1|721.72|718.86|0
1646159090000|2022-03-01 18:24:50|722.66|719.8|724.31|721.45|724.31|721.45|722.66|719.8|0
1646159100000|2022-03-01 18:25:00|725.01|722.15|725.01|722.15|725.01|722.15|724.77|721.91|0
1646159110000|2022-03-01 18:25:10|725.24|722.38|725.48|722.62|725.71|722.85|725.24|722.38|0
1646159120000|2022-03-01 18:25:20|725.95|723.09|725.48|722.62|725.95|723.09|725.48|722.62|0
1646159130000|2022-03-01 18:25:30|725.71|722.85|726.18|723.32|726.18|723.32|725.71|722.85|0
1646159140000|2022-03-01 18:25:40|725.95|723.09|726.65|723.79|726.89|724.03|725.95|723.09|0
1646159150000|2022-03-01 18:25:50|727.12|724.26|727.36|724.5|727.36|724.5|727.01|724.15|0
1646159160000|2022-03-01 18:26:00|727.83|724.97|726.78|723.92|728.3|725.44|726.78|723.92|0
1646159170000|2022-03-01 18:26:10|727.12|724.26|726.89|724.03|727.59|724.73|726.89|724.03|0
1646159180000|2022-03-01 18:26:20|726.78|723.92|726.65|723.79|727.59|724.73|726.65|723.79|0
1646159190000|2022-03-01 18:26:30|726.42|723.56|727.12|724.26|727.36|724.5|726.42|723.56|0
1646159200000|2022-03-01 18:26:40|726.18|723.32|726.54|723.68|726.65|723.79|726.18|723.32|0
1646159210000|2022-03-01 18:26:50|726.65|723.79|726.65|723.79|726.89|724.03|726.65|723.79|0
1646159220000|2022-03-01 18:27:00|727.36|724.5|730.18|727.32|730.18|727.32|727.36|724.5|0
1646159230000|2022-03-01 18:27:10|729.36|726.5|729.47|726.61|729.83|726.97|729.36|726.5|0
1646159240000|2022-03-01 18:27:20|729.24|726.38|727.83|724.97|729.24|726.38|727.83|724.97|0
1646159250000|2022-03-01 18:27:30|727.59|724.73|726.18|723.32|727.59|724.73|726.18|723.32|0
1646159260000|2022-03-01 18:27:40|725.84|722.98|726.18|723.32|726.18|723.32|725.84|722.98|0
1646159270000|2022-03-01 18:27:50|726.54|723.68|726.42|723.56|727.36|724.5|726.42|723.56|0
1646159280000|2022-03-01 18:28:00|727.12|724.26|727.12|724.26|727.12|724.26|727.12|724.26|0
1646159290000|2022-03-01 18:28:10|728.3|725.44|729|726.14|729|726.14|728.3|725.44|0
1646159300000|2022-03-01 18:28:20|728.77|725.91|729.47|726.61|729.47|726.61|728.77|725.91|0
1646159310000|2022-03-01 18:28:30|730.18|727.32|730.88|728.02|730.88|728.02|730.18|727.32|0
1646159320000|2022-03-01 18:28:40|731.35|728.49|731.12|728.26|731.35|728.49|731.12|728.26|0
1646159330000|2022-03-01 18:28:50|731.24|728.38|731.48|728.62|731.83|728.97|731.24|728.38|0
1646159340000|2022-03-01 18:29:00|731.12|728.26|731.14|728.28|731.35|728.49|730.88|728.02|0
1646159350000|2022-03-01 18:29:10|731.25|728.39|731.72|728.86|731.72|728.86|730.79|727.93|0
1646159360000|2022-03-01 18:29:20|731.84|728.98|732.66|729.8|732.66|729.8|731.84|728.98|0
1646159370000|2022-03-01 18:29:30|732.43|729.57|732.66|729.8|733.6|730.74|732.43|729.57|0
1646159380000|2022-03-01 18:29:40|733.13|730.27|732.9|730.04|733.6|730.74|732.9|730.04|0
1646159390000|2022-03-01 18:29:50|733.36|730.5|733.83|730.97|733.83|730.97|733.36|730.5|0
1646159400000|2022-03-01 18:30:00|733.6|730.74|733.36|730.5|733.6|730.74|733.36|730.5|0
1646159410000|2022-03-01 18:30:10|733.25|730.39|731.96|729.1|733.25|730.39|731.96|729.1|0
1646159420000|2022-03-01 18:30:20|731.72|728.86|731.14|728.28|731.72|728.86|730.55|727.69|0
1646159430000|2022-03-01 18:30:30|730.79|727.93|733.13|730.27|733.13|730.27|730.79|727.93|0
1646159440000|2022-03-01 18:30:40|733.25|730.39|733.72|730.86|733.72|730.86|733.25|730.39|0
1646159450000|2022-03-01 18:30:50|732.43|729.57|731.49|728.63|732.43|729.57|731.49|728.63|0
1646159460000|2022-03-01 18:31:00|731.96|729.1|733.13|730.27|733.13|730.27|731.96|729.1|0
1646159470000|2022-03-01 18:31:10|733.36|730.5|733.13|730.27|733.36|730.5|733.02|730.16|0
1646159480000|2022-03-01 18:31:20|733.02|730.16|732.66|729.8|733.02|730.16|732.66|729.8|0
1646159490000|2022-03-01 18:31:30|732.43|729.57|731.72|728.86|732.43|729.57|731.72|728.86|0
1646159500000|2022-03-01 18:31:40|731.49|728.63|731.25|728.39|731.49|728.63|730.78|727.92|0
1646159510000|2022-03-01 18:31:50|731.72|728.86|731.72|728.86|731.72|728.86|731.49|728.63|0
1646159520000|2022-03-01 18:32:00|731.96|729.1|733.13|730.27|733.13|730.27|731.72|728.86|0
1646159530000|2022-03-01 18:32:10|732.89|730.03|733.36|730.5|733.36|730.5|732.66|729.8|0
1646159540000|2022-03-01 18:32:20|733.13|730.27|733.6|730.74|733.6|730.74|733.13|730.27|0
1646159550000|2022-03-01 18:32:30|733.13|730.27|733.25|730.39|733.83|730.97|733.13|730.27|0
1646159560000|2022-03-01 18:32:40|733.13|730.27|733.02|730.16|733.13|730.27|733.02|730.16|0
1646159570000|2022-03-01 18:32:50|732.66|729.8|732.19|729.33|732.66|729.8|731.72|728.86|0
1646159580000|2022-03-01 18:33:00|731.49|728.63|732.19|729.33|732.19|729.33|731.49|728.63|0
1646159590000|2022-03-01 18:33:10|732.66|729.8|732.31|729.45|733.02|730.16|732.31|729.45|0
1646159600000|2022-03-01 18:33:20|732.66|729.8|733.6|730.74|735.01|732.15|732.66|729.8|0
1646159610000|2022-03-01 18:33:30|733.36|730.5|733.36|730.5|733.36|730.5|733.36|730.5|0
1646159620000|2022-03-01 18:33:40|733.6|730.74|733.36|730.5|733.6|730.74|733.13|730.27|0
1646159630000|2022-03-01 18:33:50|733.02|730.16|731.61|728.75|733.02|730.16|731.61|728.75|0
1646159640000|2022-03-01 18:34:00|730.55|727.69|728.91|726.05|730.55|727.69|728.8|725.94|0
1646159650000|2022-03-01 18:34:10|729.03|726.17|728.44|725.58|729.03|726.17|728.44|725.58|0
1646159660000|2022-03-01 18:34:20|728.1|725.24|728.8|725.94|728.8|725.94|728.1|725.24|0
1646159670000|2022-03-01 18:34:30|729.14|726.28|728.8|725.94|729.14|726.28|728.8|725.94|0
1646159680000|2022-03-01 18:34:40|729.38|726.52|731.72|728.86|731.72|728.86|729.38|726.52|0
1646159690000|2022-03-01 18:34:50|732.43|729.57|731.72|728.86|732.43|729.57|731.72|728.86|0
1646159700000|2022-03-01 18:35:00|733.13|730.27|733.41|730.55|733.41|730.55|732.95|730.09|0
1646159710000|2022-03-01 18:35:10|733.88|731.02|733.18|730.32|733.88|731.02|733.18|730.32|0
1646159720000|2022-03-01 18:35:20|734|731.14|734.59|731.73|734.59|731.73|734|731.14|0
1646159730000|2022-03-01 18:35:30|734.35|731.49|734.24|731.38|734.35|731.49|734.12|731.26|0
1646159740000|2022-03-01 18:35:40|733.88|731.02|732.24|729.38|733.88|731.02|731.9|729.04|0
1646159750000|2022-03-01 18:35:50|731.54|728.68|729.67|726.81|731.54|728.68|729.67|726.81|0
1646159760000|2022-03-01 18:36:00|730.84|727.98|730.37|727.51|731.31|728.45|730.37|727.51|0
1646159770000|2022-03-01 18:36:10|730.02|727.16|729.9|727.04|730.02|727.16|729.43|726.57|0
1646159780000|2022-03-01 18:36:20|729.2|726.34|728.27|725.41|729.67|726.81|728.27|725.41|0
1646159790000|2022-03-01 18:36:30|728.85|725.99|728.73|725.87|729.2|726.34|728.73|725.87|0
1646159800000|2022-03-01 18:36:40|728.5|725.64|726.4|723.54|728.5|725.64|726.16|723.3|0
1646159810000|2022-03-01 18:36:50|727.56|724.7|728.97|726.11|728.97|726.11|727.56|724.7|0
1646159820000|2022-03-01 18:37:00|727.22|724.36|726.63|723.77|727.22|724.36|726.28|723.42|0
1646159830000|2022-03-01 18:37:10|726.4|723.54|727.56|724.7|727.56|724.7|726.4|723.54|0
1646159840000|2022-03-01 18:37:20|728.03|725.17|728.03|725.17|728.03|725.17|727.8|724.94|0
1646159850000|2022-03-01 18:37:30|728.39|725.53|727.33|724.47|728.39|725.53|727.33|724.47|0
1646159860000|2022-03-01 18:37:40|727.1|724.24|725.35|722.49|727.1|724.24|725.35|722.49|0
1646159870000|2022-03-01 18:37:50|725.58|722.72|725.69|722.83|726.63|723.77|725.58|722.72|0
1646159880000|2022-03-01 18:38:00|727.1|724.24|727.33|724.47|727.56|724.7|727.1|724.24|0
1646159890000|2022-03-01 18:38:10|727.56|724.7|725.69|722.83|727.69|724.83|725.69|722.83|0
1646159900000|2022-03-01 18:38:20|725.46|722.6|725.69|722.83|725.82|722.96|725.23|722.37|0
1646159910000|2022-03-01 18:38:30|725.93|723.07|727.33|724.47|727.33|724.47|725.93|723.07|0
1646159920000|2022-03-01 18:38:40|727.1|724.24|725.93|723.07|727.1|724.24|725.93|723.07|0
1646159930000|2022-03-01 18:38:50|726.75|723.89|726.39|723.53|726.75|723.89|726.39|723.53|0
1646159940000|2022-03-01 18:39:00|726.16|723.3|725.93|723.07|726.63|723.77|725.93|723.07|0
1646159950000|2022-03-01 18:39:10|726.16|723.3|726.63|723.77|726.63|723.77|726.16|723.3|0
1646159960000|2022-03-01 18:39:20|725.93|723.07|726.16|723.3|726.16|723.3|725.93|723.07|0
1646159970000|2022-03-01 18:39:30|726.86|724|726.39|723.53|726.86|724|726.39|723.53|0
1646159980000|2022-03-01 18:39:40|726.75|723.89|725.69|722.83|726.98|724.12|725.69|722.83|0
1646159990000|2022-03-01 18:39:50|725.46|722.6|725.58|722.72|725.58|722.72|725.46|722.6|0
1646160000000|2022-03-01 18:40:00|725.93|723.07|726.86|724|726.86|724|725.46|722.6|0
1646160010000|2022-03-01 18:40:10|727.56|724.7|727.8|724.94|728.03|725.17|727.56|724.7|0
1646160020000|2022-03-01 18:40:20|726.28|723.42|726.16|723.3|726.28|723.42|725.93|723.07|0
1646160030000|2022-03-01 18:40:30|726.05|723.19|725.11|722.25|726.52|723.66|725.11|722.25|0
1646160040000|2022-03-01 18:40:40|725.93|723.07|726.05|723.19|726.05|723.19|725.46|722.6|0
1646160050000|2022-03-01 18:40:50|727.33|724.47|727.1|724.24|727.33|724.47|727.1|724.24|0
1646160060000|2022-03-01 18:41:00|727.8|724.94|726.28|723.42|727.8|724.94|726.28|723.42|0
1646160070000|2022-03-01 18:41:10|726.86|724|726.39|723.53|726.98|724.12|726.39|723.53|0
1646160080000|2022-03-01 18:41:20|726.16|723.3|725.58|722.72|726.63|723.77|725.58|722.72|0
1646160090000|2022-03-01 18:41:30|725.69|722.83|726.86|724|726.86|724|725.69|722.83|0
1646160100000|2022-03-01 18:41:40|727.1|724.24|725.93|723.07|727.1|724.24|725.69|722.83|0
1646160110000|2022-03-01 18:41:50|725.69|722.83|724.99|722.13|725.69|722.83|724.76|721.9|0
1646160120000|2022-03-01 18:42:00|724.76|721.9|726.98|724.12|726.98|724.12|724.76|721.9|0
1646160130000|2022-03-01 18:42:10|727.1|724.24|727.1|724.24|727.56|724.7|727.1|724.24|0
1646160140000|2022-03-01 18:42:20|727.33|724.47|727.33|724.47|727.33|724.47|726.86|724|0
1646160150000|2022-03-01 18:42:30|727.56|724.7|728.97|726.11|728.97|726.11|727.56|724.7|0
1646160160000|2022-03-01 18:42:40|729.56|726.7|730.14|727.28|730.14|727.28|729.43|726.57|0
1646160170000|2022-03-01 18:42:50|729.79|726.93|729.43|726.57|729.79|726.93|728.97|726.11|0
1646160180000|2022-03-01 18:43:00|730.14|727.28|730.6|727.74|730.6|727.74|729.9|727.04|0
1646160190000|2022-03-01 18:43:10|730.96|728.1|730.37|727.51|730.96|728.1|730.02|727.16|0
1646160200000|2022-03-01 18:43:20|729.79|726.93|730.37|727.51|730.37|727.51|729.79|726.93|0
1646160210000|2022-03-01 18:43:30|729.2|726.34|729.9|727.04|730.14|727.28|729.2|726.34|0
1646160220000|2022-03-01 18:43:40|730.37|727.51|729.67|726.81|730.37|727.51|729.67|726.81|0
1646160230000|2022-03-01 18:43:50|729.43|726.57|729.67|726.81|729.79|726.93|729.2|726.34|0
1646160240000|2022-03-01 18:44:00|729.9|727.04|729.67|726.81|729.9|727.04|729.2|726.34|0
1646160250000|2022-03-01 18:44:10|729.56|726.7|729.2|726.34|729.56|726.7|729.2|726.34|0
1646160260000|2022-03-01 18:44:20|729.43|726.57|728.97|726.11|729.43|726.57|728.97|726.11|0
1646160270000|2022-03-01 18:44:30|728.73|725.87|728.97|726.11|729.2|726.34|728.73|725.87|0
1646160280000|2022-03-01 18:44:40|729.2|726.34|728.03|725.17|729.2|726.34|728.03|725.17|0
1646160290000|2022-03-01 18:44:50|728.26|725.4|728.97|726.11|728.97|726.11|728.26|725.4|0
1646160300000|2022-03-01 18:45:00|729.2|726.34|729.2|726.34|729.2|726.34|728.26|725.4|0
1646160310000|2022-03-01 18:45:10|728.62|725.76|727.56|724.7|728.62|725.76|727.45|724.59|0
1646160320000|2022-03-01 18:45:20|727.33|724.47|726.05|723.19|727.33|724.47|726.05|723.19|0
1646160330000|2022-03-01 18:45:30|725.58|722.72|723.36|720.5|725.58|722.72|723.36|720.5|0
1646160340000|2022-03-01 18:45:40|723.25|720.39|724.52|721.66|724.76|721.9|723.25|720.39|0
1646160350000|2022-03-01 18:45:50|724.41|721.55|725.81|722.95|725.81|722.95|724.41|721.55|0
1646160360000|2022-03-01 18:46:00|726.16|723.3|727.56|724.7|727.56|724.7|726.16|723.3|0
1646160370000|2022-03-01 18:46:10|727.92|725.06|728.62|725.76|728.62|725.76|727.92|725.06|0
1646160380000|2022-03-01 18:46:20|728.97|726.11|729.2|726.34|729.43|726.57|728.97|726.11|0
1646160390000|2022-03-01 18:46:30|729.9|727.04|728.5|725.64|729.9|727.04|728.5|725.64|0
1646160400000|2022-03-01 18:46:40|728.73|725.87|729.2|726.34|729.43|726.57|728.73|725.87|0
1646160410000|2022-03-01 18:46:50|729.67|726.81|729.67|726.81|729.67|726.81|729.32|726.46|0
1646160420000|2022-03-01 18:47:00|728.85|725.99|728.73|725.87|728.85|725.99|727.8|724.94|0
1646160430000|2022-03-01 18:47:10|728.5|725.64|729.55|726.69|729.55|726.69|728.5|725.64|0
1646160440000|2022-03-01 18:47:20|729.09|726.23|728.5|725.64|729.09|726.23|728.5|725.64|0
1646160450000|2022-03-01 18:47:30|727.56|724.7|727.56|724.7|727.56|724.7|726.86|724|0
1646160460000|2022-03-01 18:47:40|728.73|725.87|729.67|726.81|729.67|726.81|728.73|725.87|0
1646160470000|2022-03-01 18:47:50|729.32|726.46|728.96|726.1|729.43|726.57|728.73|725.87|0
1646160480000|2022-03-01 18:48:00|728.73|725.87|728.96|726.1|728.96|726.1|728.5|725.64|0
1646160490000|2022-03-01 18:48:10|727.8|724.94|729.67|726.81|729.67|726.81|727.8|724.94|0
1646160500000|2022-03-01 18:48:20|729.43|726.57|729.32|726.46|729.9|727.04|729.32|726.46|0
1646160510000|2022-03-01 18:48:30|728.38|725.52|730.02|727.16|730.02|727.16|728.38|725.52|0
1646160520000|2022-03-01 18:48:40|732.24|729.38|733.88|731.02|733.88|731.02|732.24|729.38|0
1646160530000|2022-03-01 18:48:50|733.18|730.32|733.65|730.79|733.88|731.02|733.18|730.32|0
1646160540000|2022-03-01 18:49:00|733.18|730.32|730.6|727.74|733.18|730.32|730.6|727.74|0
1646160550000|2022-03-01 18:49:10|730.37|727.51|730.84|727.98|730.84|727.98|730.13|727.27|0
1646160560000|2022-03-01 18:49:20|729.9|727.04|729.43|726.57|729.9|727.04|729.43|726.57|0
1646160570000|2022-03-01 18:49:30|729.67|726.81|730.13|727.27|730.13|727.27|729.67|726.81|0
1646160580000|2022-03-01 18:49:40|729.9|727.04|730.13|727.27|730.13|727.27|729.79|726.93|0
1646160590000|2022-03-01 18:49:50|730.84|727.98|730.6|727.74|730.96|728.1|730.37|727.51|0
1646160600000|2022-03-01 18:50:00|730.49|727.63|730.96|728.1|730.96|728.1|729.55|726.69|0
1646160610000|2022-03-01 18:50:10|731.66|728.8|732.13|729.27|732.36|729.5|731.66|728.8|0
1646160620000|2022-03-01 18:50:20|732.36|729.5|731.66|728.8|732.36|729.5|731.55|728.69|0
1646160630000|2022-03-01 18:50:30|730.96|728.1|732.13|729.27|732.13|729.27|730.96|728.1|0
1646160640000|2022-03-01 18:50:40|731.78|728.92|731.89|729.03|732.13|729.27|731.78|728.92|0
1646160650000|2022-03-01 18:50:50|730.73|727.87|729.56|726.7|730.73|727.87|729.56|726.7|0
1646160660000|2022-03-01 18:51:00|728.16|725.3|729.33|726.47|729.33|726.47|728.16|725.3|0
1646160670000|2022-03-01 18:51:10|729.09|726.23|729.45|726.59|729.45|726.59|728.98|726.12|0
1646160680000|2022-03-01 18:51:20|729.79|726.93|730.73|727.87|730.85|727.99|729.79|726.93|0
1646160690000|2022-03-01 18:51:30|730.49|727.63|729.91|727.05|730.49|727.63|729.79|726.93|0
1646160700000|2022-03-01 18:51:40|729.68|726.82|728.75|725.89|729.79|726.93|728.75|725.89|0
1646160710000|2022-03-01 18:51:50|728.98|726.12|729.79|726.93|729.79|726.93|728.98|726.12|0
1646160720000|2022-03-01 18:52:00|730.96|728.1|729.79|726.93|730.96|728.1|729.79|726.93|0
1646160730000|2022-03-01 18:52:10|730.26|727.4|729.58|726.72|730.28|727.42|729.58|726.72|0
1646160740000|2022-03-01 18:52:20|729.82|726.96|729.58|726.72|729.82|726.96|729.58|726.72|0
1646160750000|2022-03-01 18:52:30|730.98|728.12|730.98|728.12|731.68|728.82|730.98|728.12|0
1646160760000|2022-03-01 18:52:40|730.4|727.54|730.75|727.89|730.75|727.89|730.28|727.42|0
1646160770000|2022-03-01 18:52:50|730.52|727.66|730.98|728.12|730.98|728.12|730.28|727.42|0
1646160780000|2022-03-01 18:53:00|731.22|728.36|730.98|728.12|731.68|728.82|730.98|728.12|0
1646160790000|2022-03-01 18:53:10|730.75|727.89|729.24|726.38|730.75|727.89|729.24|726.38|0
1646160800000|2022-03-01 18:53:20|729.58|726.72|728.88|726.02|729.82|726.96|728.88|726.02|0
1646160810000|2022-03-01 18:53:30|728.77|725.91|730.52|727.66|730.52|727.66|728.77|725.91|0
1646160820000|2022-03-01 18:53:40|729.58|726.72|728.88|726.02|729.58|726.72|728.88|726.02|0
1646160830000|2022-03-01 18:53:50|728.65|725.79|728.41|725.55|728.65|725.79|728.41|725.55|0
1646160840000|2022-03-01 18:54:00|727.71|724.85|729.35|726.49|729.35|726.49|727.71|724.85|0
1646160850000|2022-03-01 18:54:10|729.58|726.72|728.65|725.79|729.82|726.96|728.65|725.79|0
1646160860000|2022-03-01 18:54:20|728.41|725.55|726.2|723.34|728.41|725.55|726.2|723.34|0
1646160870000|2022-03-01 18:54:30|726.55|723.69|728.18|725.32|728.18|725.32|726.55|723.69|0
1646160880000|2022-03-01 18:54:40|728.41|725.55|728.3|725.44|728.41|725.55|728.18|725.32|0
1646160890000|2022-03-01 18:54:50|728.18|725.32|727.48|724.62|728.18|725.32|727.13|724.27|0
1646160900000|2022-03-01 18:55:00|727.71|724.85|729.11|726.25|729.11|726.25|727.71|724.85|0
1646160910000|2022-03-01 18:55:10|727.84|724.98|727.6|724.74|727.84|724.98|727.48|724.62|0
1646160920000|2022-03-01 18:55:20|727.71|724.85|727.84|724.98|728.18|725.32|727.71|724.85|0
1646160930000|2022-03-01 18:55:30|727.95|725.09|727.95|725.09|728.88|726.02|727.71|724.85|0
1646160940000|2022-03-01 18:55:40|727.48|724.62|728.3|725.44|728.3|725.44|727.48|724.62|0
1646160950000|2022-03-01 18:55:50|728.65|725.79|727.95|725.09|728.88|726.02|727.95|725.09|0
1646160960000|2022-03-01 18:56:00|727.71|724.85|728.41|725.55|728.41|725.55|727.71|724.85|0
1646160970000|2022-03-01 18:56:10|729.47|726.61|729.35|726.49|730.05|727.19|728.65|725.79|0
1646160980000|2022-03-01 18:56:20|728.88|726.02|728.18|725.32|728.88|726.02|728.18|725.32|0
1646160990000|2022-03-01 18:56:30|727.83|724.97|726.78|723.92|728.18|725.32|726.78|723.92|0
1646161000000|2022-03-01 18:56:40|725.61|722.75|726.08|723.22|726.08|723.22|725.38|722.52|0
1646161010000|2022-03-01 18:56:50|725.61|722.75|725.85|722.99|726.08|723.22|725.61|722.75|0
1646161020000|2022-03-01 18:57:00|726.31|723.45|725.38|722.52|726.55|723.69|725.38|722.52|0
1646161030000|2022-03-01 18:57:10|724.21|721.35|724.68|721.82|724.68|721.82|724.21|721.35|0
1646161040000|2022-03-01 18:57:20|724.45|721.59|725.38|722.52|725.38|722.52|724.45|721.59|0
1646161050000|2022-03-01 18:57:30|724.91|722.05|723.64|720.78|724.91|722.05|723.64|720.78|0
1646161060000|2022-03-01 18:57:40|723.09|720.23|722.62|719.76|723.33|720.47|722.62|719.76|0
1646161070000|2022-03-01 18:57:50|723.21|720.35|724.2|721.34|724.2|721.34|723.21|720.35|0
1646161080000|2022-03-01 18:58:00|724.67|721.81|725.37|722.51|725.37|722.51|724.67|721.81|0
1646161090000|2022-03-01 18:58:10|725.03|722.17|724.43|721.57|725.26|722.4|724.43|721.57|0
1646161100000|2022-03-01 18:58:20|725.14|722.28|723.97|721.11|725.14|722.28|723.97|721.11|0
1646161110000|2022-03-01 18:58:30|723.73|720.87|723.97|721.11|724.2|721.34|723.73|720.87|0
1646161120000|2022-03-01 18:58:40|723.5|720.64|723.5|720.64|723.97|721.11|723.5|720.64|0
1646161130000|2022-03-01 18:58:50|723.97|721.11|723.5|720.64|723.97|721.11|723.5|720.64|0
1646161140000|2022-03-01 18:59:00|723.97|721.11|724.9|722.04|724.9|722.04|723.97|721.11|0
1646161150000|2022-03-01 18:59:10|724.2|721.34|724.67|721.81|724.67|721.81|724.2|721.34|0
1646161160000|2022-03-01 18:59:20|725.02|722.16|725.84|722.98|725.84|722.98|725.02|722.16|0
1646161170000|2022-03-01 18:59:30|725.96|723.1|726.31|723.45|726.31|723.45|725.37|722.51|0
1646161180000|2022-03-01 18:59:40|726.54|723.68|726.78|723.92|727.01|724.15|726.31|723.45|0
1646161190000|2022-03-01 18:59:50|726.67|723.81|725.84|722.98|726.67|723.81|725.84|722.98|0
1646161200000|2022-03-01 19:00:00|725.61|722.75|725.61|722.75|725.61|722.75|724.67|721.81|0
1646161210000|2022-03-01 19:00:10|725.26|722.4|726.31|723.45|726.31|723.45|725.26|722.4|0
1646161220000|2022-03-01 19:00:20|726.54|723.68|727.14|724.28|727.14|724.28|726.54|723.68|0
1646161230000|2022-03-01 19:00:30|727.01|724.15|726.31|723.45|727.01|724.15|725.84|722.98|0
1646161240000|2022-03-01 19:00:40|726.54|723.68|727.95|725.09|727.95|725.09|726.54|723.68|0
1646161250000|2022-03-01 19:00:50|728.19|725.33|728.19|725.33|728.31|725.45|728.19|725.33|0
1646161260000|2022-03-01 19:01:00|728.42|725.56|731.94|729.08|731.94|729.08|728.42|725.56|0
1646161270000|2022-03-01 19:01:10|731.47|728.61|731.24|728.38|731.6|728.74|731.24|728.38|0
1646161280000|2022-03-01 19:01:20|731.47|728.61|733.05|730.19|733.05|730.19|731.47|728.61|0
1646161290000|2022-03-01 19:01:30|733.4|730.54|732.74|729.88|733.4|730.54|732.69|729.83|0
1646161300000|2022-03-01 19:01:40|732.51|729.65|731.1|728.24|732.51|729.65|730.87|728.01|0
1646161310000|2022-03-01 19:01:50|730.87|728.01|731.1|728.24|731.1|728.24|730.63|727.77|0
1646161320000|2022-03-01 19:02:00|731.57|728.71|731.33|728.47|731.57|728.71|731.1|728.24|0
1646161330000|2022-03-01 19:02:10|731.57|728.71|732.74|729.88|732.74|729.88|731.57|728.71|0
1646161340000|2022-03-01 19:02:20|732.51|729.65|731.33|728.47|732.51|729.65|731.33|728.47|0
1646161350000|2022-03-01 19:02:30|732.51|729.65|732.39|729.53|732.51|729.65|732.04|729.18|0
1646161360000|2022-03-01 19:02:40|732.51|729.65|731.1|728.24|732.51|729.65|731.1|728.24|0
1646161370000|2022-03-01 19:02:50|731.33|728.47|730.75|727.89|731.33|728.47|730.16|727.3|0
1646161380000|2022-03-01 19:03:00|731.22|728.36|731.8|728.94|732.27|729.41|731.22|728.36|0
1646161390000|2022-03-01 19:03:10|732.04|729.18|730.63|727.77|732.51|729.65|730.63|727.77|0
1646161400000|2022-03-01 19:03:20|731.33|728.47|731.8|728.94|731.8|728.94|731.33|728.47|0
1646161410000|2022-03-01 19:03:30|731.57|728.71|731.69|728.83|731.8|728.94|731.33|728.47|0
1646161420000|2022-03-01 19:03:40|731.8|728.94|730.63|727.77|732.63|729.77|730.63|727.77|0
1646161430000|2022-03-01 19:03:50|729.46|726.6|729.93|727.07|729.93|727.07|729.23|726.37|0
1646161440000|2022-03-01 19:04:00|729.11|726.25|729.69|726.83|730.05|727.19|729.11|726.25|0
1646161450000|2022-03-01 19:04:10|728.52|725.66|728.99|726.13|728.99|726.13|728.06|725.2|0
1646161460000|2022-03-01 19:04:20|728.76|725.9|728.29|725.43|728.76|725.9|727.82|724.96|0
1646161470000|2022-03-01 19:04:30|728.65|725.79|728.06|725.2|728.65|725.79|728.06|725.2|0
1646161480000|2022-03-01 19:04:40|727.82|724.96|726.42|723.56|727.82|724.96|726.42|723.56|0
1646161490000|2022-03-01 19:04:50|726.65|723.79|727.82|724.96|727.82|724.96|726.65|723.79|0
1646161500000|2022-03-01 19:05:00|727.94|725.08|729.11|726.25|729.11|726.25|727.94|725.08|0
1646161510000|2022-03-01 19:05:10|727.82|724.96|727.59|724.73|727.82|724.96|727.59|724.73|0
1646161520000|2022-03-01 19:05:20|727.48|724.62|727.12|724.26|727.48|724.62|727.12|724.26|0
1646161530000|2022-03-01 19:05:30|726.65|723.79|725.95|723.09|726.65|723.79|725.95|723.09|0
1646161540000|2022-03-01 19:05:40|725.72|722.86|726.65|723.79|726.65|723.79|725.72|722.86|0
1646161550000|2022-03-01 19:05:50|726.18|723.32|726.65|723.79|726.89|724.03|726.18|723.32|0
1646161560000|2022-03-01 19:06:00|726.42|723.56|725.25|722.39|726.89|724.03|725.25|722.39|0
1646161570000|2022-03-01 19:06:10|725.48|722.62|725.48|722.62|725.48|722.62|725.14|722.28|0
1646161580000|2022-03-01 19:06:20|725.6|722.74|724.78|721.92|725.6|722.74|724.78|721.92|0
1646161590000|2022-03-01 19:06:30|724.9|722.04|725.25|722.39|725.25|722.39|724.55|721.69|0
1646161600000|2022-03-01 19:06:40|725.48|722.62|725.48|722.62|725.48|722.62|725.01|722.15|0
1646161610000|2022-03-01 19:06:50|725.72|722.86|727.59|724.73|727.59|724.73|725.72|722.86|0
1646161620000|2022-03-01 19:07:00|728.06|725.2|728.99|726.13|729.46|726.6|728.06|725.2|0
1646161630000|2022-03-01 19:07:10|729.23|726.37|729.35|726.49|729.93|727.07|729.23|726.37|0
1646161640000|2022-03-01 19:07:20|729.69|726.83|729.69|726.83|730.4|727.54|729.69|726.83|0
1646161650000|2022-03-01 19:07:30|729.93|727.07|730.75|727.89|730.75|727.89|729.93|727.07|0
1646161660000|2022-03-01 19:07:40|730.63|727.77|729.93|727.07|730.87|728.01|729.93|727.07|0
1646161670000|2022-03-01 19:07:50|729.23|726.37|727.59|724.73|729.23|726.37|727.59|724.73|0
1646161680000|2022-03-01 19:08:00|727.94|725.08|726.77|723.91|727.94|725.08|726.77|723.91|0
1646161690000|2022-03-01 19:08:10|727.59|724.73|727.01|724.15|727.59|724.73|726.89|724.03|0
1646161700000|2022-03-01 19:08:20|726.89|724.03|727.59|724.73|727.59|724.73|726.89|724.03|0
1646161710000|2022-03-01 19:08:30|727.35|724.49|727.01|724.15|727.35|724.49|726.89|724.03|0
1646161720000|2022-03-01 19:08:40|726.65|723.79|727.59|724.73|727.59|724.73|726.65|723.79|0
1646161730000|2022-03-01 19:08:50|727.35|724.49|728.06|725.2|728.06|725.2|727.35|724.49|0
1646161740000|2022-03-01 19:09:00|728.29|725.43|728.76|725.9|728.99|726.13|728.29|725.43|0
1646161750000|2022-03-01 19:09:10|729.23|726.37|729.23|726.37|729.23|726.37|728.64|725.78|0
1646161760000|2022-03-01 19:09:20|729.46|726.6|728.41|725.55|729.46|726.6|728.41|725.55|0
1646161770000|2022-03-01 19:09:30|728.29|725.43|728.52|725.66|728.52|725.66|728.29|725.43|0
1646161780000|2022-03-01 19:09:40|728.88|726.02|729.23|726.37|729.58|726.72|728.88|726.02|0
1646161790000|2022-03-01 19:09:50|729.69|726.83|729.93|727.07|729.93|727.07|729.46|726.6|0
1646161800000|2022-03-01 19:10:00|729.23|726.37|728.52|725.66|729.69|726.83|728.52|725.66|0
1646161810000|2022-03-01 19:10:10|728.99|726.13|729.93|727.07|730.16|727.3|728.99|726.13|0
1646161820000|2022-03-01 19:10:20|730.86|728|729.23|726.37|730.86|728|729.23|726.37|0
1646161830000|2022-03-01 19:10:30|729.46|726.6|729.46|726.6|729.46|726.6|729.11|726.25|0
1646161840000|2022-03-01 19:10:40|729.23|726.37|728.99|726.13|729.23|726.37|728.99|726.13|0
1646161850000|2022-03-01 19:10:50|728.64|725.78|729.46|726.6|729.46|726.6|728.64|725.78|0
1646161860000|2022-03-01 19:11:00|730.4|727.54|730.86|728|730.86|728|730.4|727.54|0
1646161870000|2022-03-01 19:11:10|731.57|728.71|732.5|729.64|732.5|729.64|731.57|728.71|0
1646161880000|2022-03-01 19:11:20|732.39|729.53|732.97|730.11|732.97|730.11|732.39|729.53|0
1646161890000|2022-03-01 19:11:30|732.74|729.88|733.21|730.35|733.44|730.58|732.74|729.88|0
1646161900000|2022-03-01 19:11:40|733.91|731.05|734.15|731.29|734.38|731.52|733.68|730.82|0
1646161910000|2022-03-01 19:11:50|733.44|730.58|732.5|729.64|733.44|730.58|732.27|729.41|0
1646161920000|2022-03-01 19:12:00|732.27|729.41|733.68|730.82|733.68|730.82|732.27|729.41|0
1646161930000|2022-03-01 19:12:10|732.97|730.11|731.8|728.94|732.97|730.11|731.57|728.71|0
1646161940000|2022-03-01 19:12:20|731.57|728.71|731.92|729.06|731.92|729.06|730.75|727.89|0
1646161950000|2022-03-01 19:12:30|731.57|728.71|730.75|727.89|731.57|728.71|730.63|727.77|0
1646161960000|2022-03-01 19:12:40|730.4|727.54|729.69|726.83|730.4|727.54|729.69|726.83|0
1646161970000|2022-03-01 19:12:50|729.46|726.6|730.16|727.3|730.16|727.3|729.46|726.6|0
1646161980000|2022-03-01 19:13:00|729.69|726.83|731.45|728.59|731.45|728.59|729.69|726.83|0
1646161990000|2022-03-01 19:13:10|731.33|728.47|730.63|727.77|731.33|728.47|730.4|727.54|0
1646162000000|2022-03-01 19:13:20|729.93|727.07|730.16|727.3|730.28|727.42|729.93|727.07|0
1646162010000|2022-03-01 19:13:30|731.33|728.47|732.97|730.11|732.97|730.11|731.33|728.47|0
1646162020000|2022-03-01 19:13:40|732.5|729.64|732.74|729.88|732.97|730.11|732.5|729.64|0
1646162030000|2022-03-01 19:13:50|732.63|729.77|732.5|729.64|732.63|729.77|732.27|729.41|0
1646162040000|2022-03-01 19:14:00|733.1|730.24|733.21|730.35|733.21|730.35|733.1|730.24|0
1646162050000|2022-03-01 19:14:10|732.97|730.11|732.5|729.64|733.44|730.58|732.5|729.64|0
1646162060000|2022-03-01 19:14:20|732.04|729.18|731.57|728.71|732.04|729.18|731.57|728.71|0
1646162070000|2022-03-01 19:14:30|732.04|729.18|731.57|728.71|732.27|729.41|731.22|728.36|0
1646162080000|2022-03-01 19:14:40|731.69|728.83|731.57|728.71|731.92|729.06|731.57|728.71|0
1646162090000|2022-03-01 19:14:50|731.8|728.94|731.1|728.24|731.8|728.94|730.86|728|0
1646162100000|2022-03-01 19:15:00|730.99|728.13|730.16|727.3|730.99|728.13|730.16|727.3|0
1646162110000|2022-03-01 19:15:10|730.4|727.54|730.16|727.3|731.1|728.24|730.16|727.3|0
1646162120000|2022-03-01 19:15:20|730.52|727.66|730.28|727.42|730.52|727.66|729.69|726.83|0
1646162130000|2022-03-01 19:15:30|730.16|727.3|730.16|727.3|730.16|727.3|729.93|727.07|0
1646162140000|2022-03-01 19:15:40|729.93|727.07|729.22|726.36|729.93|727.07|729.22|726.36|0
1646162150000|2022-03-01 19:15:50|727.12|724.26|726.42|723.56|727.12|724.26|726.42|723.56|0
1646162160000|2022-03-01 19:16:00|728.05|725.19|729.22|726.36|729.22|726.36|728.05|725.19|0
1646162170000|2022-03-01 19:16:10|730.05|727.19|731.1|728.24|731.1|728.24|730.05|727.19|0
1646162180000|2022-03-01 19:16:20|731.69|728.83|732.5|729.64|732.97|730.11|731.69|728.83|0
1646162190000|2022-03-01 19:16:30|732.97|730.11|734.15|731.29|734.15|731.29|732.74|729.88|0
1646162200000|2022-03-01 19:16:40|734.03|731.17|734.03|731.17|734.38|731.52|733.91|731.05|0
1646162210000|2022-03-01 19:16:50|734.15|731.29|733.68|730.82|734.15|731.29|733.68|730.82|0
1646162220000|2022-03-01 19:17:00|733.44|730.58|733.68|730.82|733.68|730.82|732.97|730.11|0
1646162230000|2022-03-01 19:17:10|736.61|733.75|731.1|728.24|736.61|733.75|731.1|728.24|0
1646162240000|2022-03-01 19:17:20|729.69|726.83|728.76|725.9|729.69|726.83|728.76|725.9|0
1646162250000|2022-03-01 19:17:30|728.99|726.13|728.76|725.9|729.69|726.83|728.76|725.9|0
1646162260000|2022-03-01 19:17:40|726.42|723.56|726.54|723.68|726.54|723.68|725.25|722.39|0
1646162270000|2022-03-01 19:17:50|726.88|724.02|724.08|721.22|726.88|724.02|724.08|721.22|0
1646162280000|2022-03-01 19:18:00|724.31|721.45|725.01|722.15|725.01|722.15|724.31|721.45|0
1646162290000|2022-03-01 19:18:10|724.78|721.92|724.78|721.92|724.78|721.92|724.31|721.45|0
1646162300000|2022-03-01 19:18:20|725.95|723.09|726.18|723.32|726.18|723.32|725.95|723.09|0
1646162310000|2022-03-01 19:18:30|726.65|723.79|725.01|722.15|726.65|723.79|725.01|722.15|0
1646162320000|2022-03-01 19:18:40|724.9|722.04|726.18|723.32|726.42|723.56|724.9|722.04|0
1646162330000|2022-03-01 19:18:50|726.77|723.91|727.35|724.49|727.59|724.73|726.77|723.91|0
1646162340000|2022-03-01 19:19:00|727.24|724.38|725.95|723.09|727.24|724.38|725.95|723.09|0
1646162350000|2022-03-01 19:19:10|725.25|722.39|724.54|721.68|725.25|722.39|724.54|721.68|0
1646162360000|2022-03-01 19:19:20|724.78|721.92|725.01|722.15|725.48|722.62|724.78|721.92|0
1646162370000|2022-03-01 19:19:30|724.31|721.45|724.54|721.68|724.54|721.68|724.31|721.45|0
1646162380000|2022-03-01 19:19:40|725.13|722.27|723.84|720.98|725.13|722.27|723.84|720.98|0
1646162390000|2022-03-01 19:19:50|724.31|721.45|724.78|721.92|724.78|721.92|724.31|721.45|0
1646162400000|2022-03-01 19:20:00|724.08|721.22|721.97|719.11|725.01|722.15|721.27|718.41|0
1646162410000|2022-03-01 19:20:10|721.74|718.88|722.67|719.81|722.67|719.81|721.74|718.88|0
1646162420000|2022-03-01 19:20:20|723.14|720.28|725.71|722.85|725.71|722.85|722.91|720.05|0
1646162430000|2022-03-01 19:20:30|724.67|721.81|725.95|723.09|725.95|723.09|724.67|721.81|0
1646162440000|2022-03-01 19:20:40|725.6|722.74|725.48|722.62|726.18|723.32|725.48|722.62|0
1646162450000|2022-03-01 19:20:50|725.01|722.15|725.01|722.15|725.13|722.27|725.01|722.15|0
1646162460000|2022-03-01 19:21:00|724.78|721.92|724.9|722.04|725.48|722.62|724.78|721.92|0
1646162470000|2022-03-01 19:21:10|725.25|722.39|725.25|722.39|725.37|722.51|724.54|721.68|0
1646162480000|2022-03-01 19:21:20|724.78|721.92|723.38|720.52|724.78|721.92|723.38|720.52|0
1646162490000|2022-03-01 19:21:30|723.61|720.75|723.73|720.87|723.84|720.98|723.38|720.52|0
1646162500000|2022-03-01 19:21:40|724.08|721.22|724.67|721.81|724.67|721.81|724.08|721.22|0
1646162510000|2022-03-01 19:21:50|723.84|720.98|722.91|720.05|724.31|721.45|722.91|720.05|0
1646162520000|2022-03-01 19:22:00|723.38|720.52|723.38|720.52|724.08|721.22|723.38|720.52|0
1646162530000|2022-03-01 19:22:10|723.5|720.64|721.97|719.11|723.5|720.64|721.97|719.11|0
1646162540000|2022-03-01 19:22:20|720.11|717.25|717.31|714.45|720.11|717.25|717.31|714.45|0
1646162550000|2022-03-01 19:22:30|718.24|715.38|717.77|714.91|718.24|715.38|717.77|714.91|0
1646162560000|2022-03-01 19:22:40|718.01|715.15|716.84|713.98|718.01|715.15|716.84|713.98|0
1646162570000|2022-03-01 19:22:50|716.37|713.51|715.91|713.05|716.61|713.75|715.91|713.05|0
1646162580000|2022-03-01 19:23:00|715.21|712.35|716.03|713.17|716.14|713.28|715.21|712.35|0
1646162590000|2022-03-01 19:23:10|715.91|713.05|716.14|713.28|716.14|713.28|715.91|713.05|0
1646162600000|2022-03-01 19:23:20|716.03|713.17|716.84|713.98|717.07|714.21|716.03|713.17|0
1646162610000|2022-03-01 19:23:30|716.61|713.75|716.26|713.4|716.73|713.87|715.91|713.05|0
1646162620000|2022-03-01 19:23:40|716.03|713.17|714.51|711.65|716.03|713.17|714.51|711.65|0
1646162630000|2022-03-01 19:23:50|714.86|712|715.21|712.35|715.21|712.35|714.74|711.88|0
1646162640000|2022-03-01 19:24:00|714.98|712.12|716.14|713.28|716.14|713.28|714.98|712.12|0
1646162650000|2022-03-01 19:24:10|716.84|713.98|717.31|714.45|717.31|714.45|716.84|713.98|0
1646162660000|2022-03-01 19:24:20|717.66|714.8|716.37|713.51|717.66|714.8|716.37|713.51|0
1646162670000|2022-03-01 19:24:30|715.67|712.81|714.74|711.88|715.67|712.81|714.28|711.42|0
1646162680000|2022-03-01 19:24:40|714.98|712.12|715.56|712.7|715.56|712.7|714.98|712.12|0
1646162690000|2022-03-01 19:24:50|715.91|713.05|715.37|712.51|715.91|713.05|715.02|712.16|0
1646162700000|2022-03-01 19:25:00|715.14|712.28|713.97|711.11|715.14|712.28|713.97|711.11|0
1646162710000|2022-03-01 19:25:10|715.37|712.51|715.37|712.51|716.07|713.21|715.37|712.51|0
1646162720000|2022-03-01 19:25:20|714.9|712.04|714.67|711.81|715.37|712.51|714.44|711.58|0
1646162730000|2022-03-01 19:25:30|714.56|711.7|715.6|712.74|715.6|712.74|714.56|711.7|0
1646162740000|2022-03-01 19:25:40|715.26|712.4|713.86|711|715.26|712.4|713.86|711|0
1646162750000|2022-03-01 19:25:50|714.44|711.58|715.6|712.74|715.6|712.74|714.44|711.58|0
1646162760000|2022-03-01 19:26:00|715.37|712.51|714.44|711.58|715.37|712.51|713.74|710.88|0
1646162770000|2022-03-01 19:26:10|714.9|712.04|715.37|712.51|715.37|712.51|714.56|711.7|0
1646162780000|2022-03-01 19:26:20|715.6|712.74|715.6|712.74|715.84|712.98|715.6|712.74|0
1646162790000|2022-03-01 19:26:30|715.37|712.51|716.07|713.21|716.07|713.21|715.02|712.16|0
1646162800000|2022-03-01 19:26:40|716.3|713.44|715.14|712.28|716.42|713.56|715.14|712.28|0
1646162810000|2022-03-01 19:26:50|715.37|712.51|715.96|713.1|716.19|713.33|715.37|712.51|0
1646162820000|2022-03-01 19:27:00|715.84|712.98|716.77|713.91|716.77|713.91|715.84|712.98|0
1646162830000|2022-03-01 19:27:10|716.19|713.33|716.77|713.91|716.77|713.91|716.19|713.33|0
1646162840000|2022-03-01 19:27:20|717.24|714.38|715.84|712.98|717.24|714.38|715.84|712.98|0
1646162850000|2022-03-01 19:27:30|715.37|712.51|716.3|713.44|716.3|713.44|715.37|712.51|0
1646162860000|2022-03-01 19:27:40|716.77|713.91|716.3|713.44|716.77|713.91|716.3|713.44|0
1646162870000|2022-03-01 19:27:50|715.14|712.28|715.37|712.51|715.37|712.51|714.9|712.04|0
1646162880000|2022-03-01 19:28:00|715.14|712.28|715.6|712.74|716.66|713.8|715.14|712.28|0
1646162890000|2022-03-01 19:28:10|716.3|713.44|715.6|712.74|716.3|713.44|715.6|712.74|0
1646162900000|2022-03-01 19:28:20|714.9|712.04|714.2|711.34|714.9|712.04|714.2|711.34|0
1646162910000|2022-03-01 19:28:30|714.44|711.58|713.27|710.41|714.44|711.58|713.27|710.41|0
1646162920000|2022-03-01 19:28:40|712.34|709.48|713.04|710.18|713.04|710.18|712.34|709.48|0
1646162930000|2022-03-01 19:28:50|712.57|709.71|712.34|709.48|712.8|709.94|712.1|709.24|0
1646162940000|2022-03-01 19:29:00|712.57|709.71|713.27|710.41|713.74|710.88|712.57|709.71|0
1646162950000|2022-03-01 19:29:10|713.97|711.11|714.2|711.34|714.32|711.46|713.97|711.11|0
1646162960000|2022-03-01 19:29:20|713.97|711.11|713.86|711|714.44|711.58|713.86|711|0
1646162970000|2022-03-01 19:29:30|713.97|711.11|713.97|711.11|714.2|711.34|713.97|711.11|0
1646162980000|2022-03-01 19:29:40|714.44|711.58|714.44|711.58|714.56|711.7|714.44|711.58|0
1646162990000|2022-03-01 19:29:50|714.56|711.7|713.74|710.88|714.56|711.7|713.5|710.64|0
1646163000000|2022-03-01 19:30:00|714.32|711.46|713.04|710.18|714.32|711.46|713.04|710.18|0
1646163010000|2022-03-01 19:30:10|713.97|711.11|715.37|712.51|715.37|712.51|713.97|711.11|0
1646163020000|2022-03-01 19:30:20|716.3|713.44|715.26|712.4|716.3|713.44|715.26|712.4|0
1646163030000|2022-03-01 19:30:30|715.6|712.74|715.49|712.63|715.6|712.74|715.37|712.51|0
1646163040000|2022-03-01 19:30:40|715.6|712.74|715.37|712.51|715.6|712.74|715.37|712.51|0
1646163050000|2022-03-01 19:30:50|713.86|711|714.44|711.58|714.67|711.81|713.86|711|0
1646163060000|2022-03-01 19:31:00|713.97|711.11|713.5|710.64|713.97|711.11|713.04|710.18|0
1646163070000|2022-03-01 19:31:10|714.2|711.34|715.14|712.28|715.14|712.28|714.2|711.34|0
1646163080000|2022-03-01 19:31:20|715.84|712.98|715.72|712.86|715.84|712.98|715.02|712.16|0
1646163090000|2022-03-01 19:31:30|715.14|712.28|715.14|712.28|715.6|712.74|715.14|712.28|0
1646163100000|2022-03-01 19:31:40|715.02|712.16|715.37|712.51|715.84|712.98|715.02|712.16|0
1646163110000|2022-03-01 19:31:50|715.14|712.28|716.77|713.91|716.77|713.91|715.14|712.28|0
1646163120000|2022-03-01 19:32:00|716.89|714.03|715.37|712.51|717|714.14|715.37|712.51|0
1646163130000|2022-03-01 19:32:10|714.9|712.04|715.84|712.98|715.84|712.98|714.44|711.58|0
1646163140000|2022-03-01 19:32:20|716.07|713.21|714.9|712.04|716.07|713.21|714.9|712.04|0
1646163150000|2022-03-01 19:32:30|715.26|712.4|716.66|713.8|716.77|713.91|715.26|712.4|0
1646163160000|2022-03-01 19:32:40|717.24|714.38|717.7|714.84|718.64|715.78|717.24|714.38|0
1646163170000|2022-03-01 19:32:50|717.47|714.61|716.54|713.68|717.47|714.61|716.3|713.44|0
1646163180000|2022-03-01 19:33:00|717.59|714.73|717.59|714.73|717.59|714.73|717.47|714.61|0
1646163190000|2022-03-01 19:33:10|715.84|712.98|715.84|712.98|715.84|712.98|715.84|712.98|0
1646163200000|2022-03-01 19:33:20|715.6|712.74|716.77|713.91|716.77|713.91|715.6|712.74|0
1646163210000|2022-03-01 19:33:30|716.54|713.68|716.07|713.21|716.54|713.68|716.07|713.21|0
1646163220000|2022-03-01 19:33:40|715.6|712.74|715.84|712.98|716.07|713.21|715.6|712.74|0
1646163230000|2022-03-01 19:33:50|715.96|713.1|716.77|713.91|717|714.14|715.96|713.1|0
1646163240000|2022-03-01 19:34:00|716.07|713.21|717.47|714.61|717.47|714.61|716.07|713.21|0
1646163250000|2022-03-01 19:34:10|716.77|713.91|716.77|713.91|716.77|713.91|716.54|713.68|0
1646163260000|2022-03-01 19:34:20|716.54|713.68|717.36|714.5|717.36|714.5|716.54|713.68|0
1646163270000|2022-03-01 19:34:30|717.7|714.84|716.77|713.91|717.7|714.84|716.54|713.68|0
1646163280000|2022-03-01 19:34:40|716.3|713.44|717|714.14|717|714.14|716.3|713.44|0
1646163290000|2022-03-01 19:34:50|716.07|713.21|716.3|713.44|716.77|713.91|716.07|713.21|0
1646163300000|2022-03-01 19:35:00|716.54|713.68|715.49|712.63|716.54|713.68|715.37|712.51|0
1646163310000|2022-03-01 19:35:10|714.44|711.58|714.67|711.81|714.9|712.04|714.44|711.58|0
1646163320000|2022-03-01 19:35:20|714.56|711.7|715.14|712.28|715.84|712.98|714.56|711.7|0
1646163330000|2022-03-01 19:35:30|715.26|712.4|714.9|712.04|715.26|712.4|713.86|711|0
1646163340000|2022-03-01 19:35:40|715.37|712.51|714.67|711.81|715.37|712.51|714.67|711.81|0
1646163350000|2022-03-01 19:35:50|714.2|711.34|715.14|712.28|715.14|712.28|714.2|711.34|0
1646163360000|2022-03-01 19:36:00|714.67|711.81|715.6|712.74|716.07|713.21|714.67|711.81|0
1646163370000|2022-03-01 19:36:10|715.83|712.97|715.6|712.74|716.19|713.33|715.6|712.74|0
1646163380000|2022-03-01 19:36:20|714.9|712.04|716.07|713.21|716.07|713.21|714.79|711.93|0
1646163390000|2022-03-01 19:36:30|715.37|712.51|715.37|712.51|715.6|712.74|715.37|712.51|0
1646163400000|2022-03-01 19:36:40|715.13|712.27|716.3|713.44|716.42|713.56|715.13|712.27|0
1646163410000|2022-03-01 19:36:50|716.77|713.91|715.72|712.86|717|714.14|715.72|712.86|0
1646163420000|2022-03-01 19:37:00|715.6|712.74|714.2|711.34|715.6|712.74|714.2|711.34|0
1646163430000|2022-03-01 19:37:10|715.13|712.27|715.72|712.86|715.72|712.86|715.13|712.27|0
1646163440000|2022-03-01 19:37:20|715.6|712.74|714.9|712.04|715.6|712.74|714.9|712.04|0
1646163450000|2022-03-01 19:37:30|715.26|712.4|715.26|712.4|715.26|712.4|714.9|712.04|0
1646163460000|2022-03-01 19:37:40|715.83|712.97|715.13|712.27|715.83|712.97|714.9|712.04|0
1646163470000|2022-03-01 19:37:50|714.9|712.04|715.72|712.86|715.72|712.86|714.9|712.04|0
1646163480000|2022-03-01 19:38:00|715.83|712.97|714.79|711.93|715.83|712.97|714.79|711.93|0
1646163490000|2022-03-01 19:38:10|714.43|711.57|713.97|711.11|714.56|711.7|713.97|711.11|0
1646163500000|2022-03-01 19:38:20|713.74|710.88|713.97|711.11|713.97|711.11|713.5|710.64|0
1646163510000|2022-03-01 19:38:30|714.09|711.23|712.1|709.24|714.32|711.46|712.1|709.24|0
1646163520000|2022-03-01 19:38:40|711.64|708.78|711.53|708.67|711.64|708.78|711.17|708.31|0
1646163530000|2022-03-01 19:38:50|710.24|707.38|710.47|707.61|710.59|707.73|710.24|707.38|0
1646163540000|2022-03-01 19:39:00|707.68|704.82|708.14|705.28|708.14|705.28|707.21|704.35|0
1646163550000|2022-03-01 19:39:10|708.84|705.98|708.03|705.17|708.84|705.98|707.91|705.05|0
1646163560000|2022-03-01 19:39:20|708.61|705.75|707.68|704.82|708.61|705.75|707.68|704.82|0
1646163570000|2022-03-01 19:39:30|706.75|703.89|707.21|704.35|707.21|704.35|706.75|703.89|0
1646163580000|2022-03-01 19:39:40|706.98|704.12|706.64|703.78|707.1|704.24|706.64|703.78|0
1646163590000|2022-03-01 19:39:50|707.21|704.35|706.98|704.12|707.45|704.59|706.98|704.12|0
1646163600000|2022-03-01 19:40:00|707.68|704.82|707.68|704.82|707.68|704.82|707.45|704.59|0
1646163610000|2022-03-01 19:40:10|707.91|705.05|707.45|704.59|707.91|705.05|707.45|704.59|0
1646163620000|2022-03-01 19:40:20|707.68|704.82|706.52|703.66|707.68|704.82|706.52|703.66|0
1646163630000|2022-03-01 19:40:30|706.51|703.65|705.12|702.26|706.98|704.12|705.12|702.26|0
1646163640000|2022-03-01 19:40:40|705.24|702.38|706.05|703.19|706.05|703.19|705.24|702.38|0
1646163650000|2022-03-01 19:40:50|706.75|703.89|707.21|704.35|707.91|705.05|706.75|703.89|0
1646163660000|2022-03-01 19:41:00|707.45|704.59|708.14|705.28|708.38|705.52|707.45|704.59|0
1646163670000|2022-03-01 19:41:10|708.38|705.52|708.73|705.87|708.73|705.87|708.38|705.52|0
1646163680000|2022-03-01 19:41:20|708.38|705.52|708.38|705.52|708.61|705.75|708.14|705.28|0
1646163690000|2022-03-01 19:41:30|707.91|705.05|708.14|705.28|708.38|705.52|707.91|705.05|0
1646163700000|2022-03-01 19:41:40|708.84|705.98|709.31|706.45|709.31|706.45|708.84|705.98|0
1646163710000|2022-03-01 19:41:50|708.61|705.75|709.07|706.21|709.07|706.21|708.61|705.75|0
1646163720000|2022-03-01 19:42:00|708.61|705.75|706.28|703.42|708.84|705.98|706.28|703.42|0
1646163730000|2022-03-01 19:42:10|705.82|702.96|706.28|703.42|706.28|703.42|705.71|702.85|0
1646163740000|2022-03-01 19:42:20|706.4|703.54|706.17|703.31|706.4|703.54|706.17|703.31|0
1646163750000|2022-03-01 19:42:30|706.51|703.65|707.21|704.35|707.21|704.35|706.51|703.65|0
1646163760000|2022-03-01 19:42:40|707.68|704.82|708.14|705.28|708.14|705.28|707.45|704.59|0
1646163770000|2022-03-01 19:42:50|707.68|704.82|706.98|704.12|707.91|705.05|706.98|704.12|0
1646163780000|2022-03-01 19:43:00|706.75|703.89|708.84|705.98|708.84|705.98|706.75|703.89|0
1646163790000|2022-03-01 19:43:10|708.73|705.87|709.54|706.68|709.77|706.91|708.73|705.87|0
1646163800000|2022-03-01 19:43:20|709.77|706.91|709.31|706.45|709.77|706.91|709.31|706.45|0
1646163810000|2022-03-01 19:43:30|709.07|706.21|709.31|706.45|709.31|706.45|708.61|705.75|0
1646163820000|2022-03-01 19:43:40|708.84|705.98|708.84|705.98|708.96|706.1|708.61|705.75|0
1646163830000|2022-03-01 19:43:50|708.73|705.87|708.84|705.98|708.84|705.98|708.73|705.87|0
1646163840000|2022-03-01 19:44:00|708.26|705.4|708.61|705.75|708.61|705.75|708.26|705.4|0
1646163850000|2022-03-01 19:44:10|708.84|705.98|706.98|704.12|708.84|705.98|706.98|704.12|0
1646163860000|2022-03-01 19:44:20|706.75|703.89|706.75|703.89|706.75|703.89|706.28|703.42|0
1646163870000|2022-03-01 19:44:30|707.21|704.35|707.68|704.82|707.91|705.05|707.21|704.35|0
1646163880000|2022-03-01 19:44:40|706.51|703.65|706.75|703.89|706.75|703.89|706.05|703.19|0
1646163890000|2022-03-01 19:44:50|705.82|702.96|706.05|703.19|706.05|703.19|705.82|702.96|0
1646163900000|2022-03-01 19:45:00|706.75|703.89|706.98|704.12|707.21|704.35|706.75|703.89|0
1646163910000|2022-03-01 19:45:10|707.21|704.35|706.51|703.65|707.44|704.58|706.51|703.65|0
1646163920000|2022-03-01 19:45:20|706.98|704.12|706.51|703.65|707.44|704.58|706.51|703.65|0
1646163930000|2022-03-01 19:45:30|707.21|704.35|706.87|704.01|707.21|704.35|706.05|703.19|0
1646163940000|2022-03-01 19:45:40|707.57|704.71|707.21|704.35|707.57|704.71|707.21|704.35|0
1646163950000|2022-03-01 19:45:50|707.91|705.05|708.26|705.4|708.38|705.52|707.91|705.05|0
1646163960000|2022-03-01 19:46:00|709.54|706.68|710.24|707.38|710.24|707.38|709.54|706.68|0
1646163970000|2022-03-01 19:46:10|710.59|707.73|709.77|706.91|710.59|707.73|709.77|706.91|0
1646163980000|2022-03-01 19:46:20|710|707.14|709.77|706.91|710|707.14|709.54|706.68|0
1646163990000|2022-03-01 19:46:30|709.31|706.45|708.84|705.98|709.31|706.45|708.26|705.4|0
1646164000000|2022-03-01 19:46:40|708.73|705.87|707.44|704.58|708.73|705.87|707.44|704.58|0
1646164010000|2022-03-01 19:46:50|707.68|704.82|708.38|705.52|708.84|705.98|707.68|704.82|0
1646164020000|2022-03-01 19:47:00|707.44|704.58|707.21|704.35|707.44|704.58|707.21|704.35|0
1646164030000|2022-03-01 19:47:10|706.98|704.12|706.87|704.01|707.68|704.82|706.87|704.01|0
1646164040000|2022-03-01 19:47:20|707.21|704.35|707.68|704.82|707.68|704.82|707.1|704.24|0
1646164050000|2022-03-01 19:47:30|707.91|705.05|707.21|704.35|707.91|705.05|707.21|704.35|0
1646164060000|2022-03-01 19:47:40|707.44|704.58|707.68|704.82|707.68|704.82|706.98|704.12|0
1646164070000|2022-03-01 19:47:50|708.14|705.28|709.77|706.91|709.77|706.91|708.14|705.28|0
1646164080000|2022-03-01 19:48:00|710.24|707.38|711.29|708.43|711.64|708.78|710.24|707.38|0
1646164090000|2022-03-01 19:48:10|714.67|711.81|713.27|710.41|714.67|711.81|713.27|710.41|0
1646164100000|2022-03-01 19:48:20|712.57|709.71|713.16|710.3|713.39|710.53|712.33|709.47|0
1646164110000|2022-03-01 19:48:30|713.03|710.17|713.27|710.41|713.27|710.41|712.69|709.83|0
1646164120000|2022-03-01 19:48:40|712.57|709.71|711.29|708.43|712.57|709.71|711.29|708.43|0
1646164130000|2022-03-01 19:48:50|711.76|708.9|711.99|709.13|711.99|709.13|711.64|708.78|0
1646164140000|2022-03-01 19:49:00|711.4|708.54|710.94|708.08|711.4|708.54|710.94|708.08|0
1646164150000|2022-03-01 19:49:10|711.64|708.78|711.17|708.31|711.64|708.78|711.17|708.31|0
1646164160000|2022-03-01 19:49:20|711.4|708.54|711.64|708.78|711.64|708.78|710.94|708.08|0
1646164170000|2022-03-01 19:49:30|711.17|708.31|712.1|709.24|712.1|709.24|711.17|708.31|0
1646164180000|2022-03-01 19:49:40|711.76|708.9|712.33|709.47|712.33|709.47|711.76|708.9|0
1646164190000|2022-03-01 19:49:50|712.57|709.71|713.27|710.41|713.27|710.41|712.57|709.71|0
1646164200000|2022-03-01 19:50:00|712.8|709.94|712.8|709.94|713.27|710.41|712.8|709.94|0
1646164210000|2022-03-01 19:50:10|712.69|709.83|713.5|710.64|713.5|710.64|712.69|709.83|0
1646164220000|2022-03-01 19:50:20|713.73|710.87|714.2|711.34|714.2|711.34|713.62|710.76|0
1646164230000|2022-03-01 19:50:30|714.67|711.81|714.67|711.81|714.67|711.81|713.97|711.11|0
1646164240000|2022-03-01 19:50:40|714.9|712.04|716.53|713.67|716.53|713.67|714.67|711.81|0
1646164250000|2022-03-01 19:50:50|716.77|713.91|717.93|715.07|717.93|715.07|716.77|713.91|0
1646164260000|2022-03-01 19:51:00|717.47|714.61|717.47|714.61|717.47|714.61|717|714.14|0
1646164270000|2022-03-01 19:51:10|717.23|714.37|717.23|714.37|717.47|714.61|717.23|714.37|0
1646164280000|2022-03-01 19:51:20|717.82|714.96|718.17|715.31|718.17|715.31|717.82|714.96|0
1646164290000|2022-03-01 19:51:30|718.63|715.77|718.63|715.77|719.8|716.94|718.63|715.77|0
1646164300000|2022-03-01 19:51:40|718.17|715.31|717.93|715.07|718.17|715.31|717.93|715.07|0
1646164310000|2022-03-01 19:51:50|717.7|714.84|719.7|716.84|719.7|716.84|717.7|714.84|0
1646164320000|2022-03-01 19:52:00|720.17|717.31|720.4|717.54|720.4|717.54|719.94|717.08|0
1646164330000|2022-03-01 19:52:10|720.17|717.31|719|716.14|720.17|717.31|719|716.14|0
1646164340000|2022-03-01 19:52:20|719.24|716.38|718.7|715.84|719.24|716.38|718.7|715.84|0
1646164350000|2022-03-01 19:52:30|719.17|716.31|719.17|716.31|719.17|716.31|719.17|716.31|0
1646164360000|2022-03-01 19:52:40|719.4|716.54|719.87|717.01|720.8|717.94|719.4|716.54|0
1646164370000|2022-03-01 19:52:50|719.63|716.77|719.29|716.43|719.63|716.77|719.17|716.31|0
1646164380000|2022-03-01 19:53:00|718.7|715.84|718.47|715.61|718.7|715.84|717.77|714.91|0
1646164390000|2022-03-01 19:53:10|718.23|715.37|718.36|715.5|718.36|715.5|718.23|715.37|0
1646164400000|2022-03-01 19:53:20|718|715.14|718.23|715.37|718.23|715.37|717.53|714.67|0
1646164410000|2022-03-01 19:53:30|718.47|715.61|718.93|716.07|718.93|716.07|718.23|715.37|0
1646164420000|2022-03-01 19:53:40|718.82|715.96|717.07|714.21|718.82|715.96|717.07|714.21|0
1646164430000|2022-03-01 19:53:50|718|715.14|719.4|716.54|719.4|716.54|718|715.14|0
1646164440000|2022-03-01 19:54:00|719.63|716.77|721.03|718.17|721.03|718.17|719.63|716.77|0
1646164450000|2022-03-01 19:54:10|720.8|717.94|719.87|717.01|720.92|718.06|719.87|717.01|0
1646164460000|2022-03-01 19:54:20|720.8|717.94|720.8|717.94|721.03|718.17|720.8|717.94|0
1646164470000|2022-03-01 19:54:30|720.69|717.83|720.57|717.71|721.03|718.17|720.57|717.71|0
1646164480000|2022-03-01 19:54:40|720.8|717.94|720.46|717.6|720.8|717.94|720.33|717.47|0
1646164490000|2022-03-01 19:54:50|720.57|717.71|720.8|717.94|721.16|718.3|720.57|717.71|0
1646164500000|2022-03-01 19:55:00|719.87|717.01|721.97|719.11|721.97|719.11|719.87|717.01|0
1646164510000|2022-03-01 19:55:10|721.03|718.17|721.97|719.11|721.97|719.11|721.03|718.17|0
1646164520000|2022-03-01 19:55:20|720.57|717.71|720.8|717.94|720.8|717.94|720.1|717.24|0
1646164530000|2022-03-01 19:55:30|720.57|717.71|720.92|718.06|720.92|718.06|720.57|717.71|0
1646164540000|2022-03-01 19:55:40|721.03|718.17|720.1|717.24|721.27|718.41|720.1|717.24|0
1646164550000|2022-03-01 19:55:50|720.8|717.94|720.8|717.94|720.8|717.94|720.33|717.47|0
1646164560000|2022-03-01 19:56:00|720.69|717.83|719.99|717.13|720.69|717.83|719.87|717.01|0
1646164570000|2022-03-01 19:56:10|718.82|715.96|718.23|715.37|718.82|715.96|718|715.14|0
1646164580000|2022-03-01 19:56:20|718.47|715.61|720.57|717.71|720.57|717.71|718.47|715.61|0
1646164590000|2022-03-01 19:56:30|720.45|717.59|721.27|718.41|721.73|718.87|720.45|717.59|0
1646164600000|2022-03-01 19:56:40|721.03|718.17|722.2|719.34|722.2|719.34|721.03|718.17|0
1646164610000|2022-03-01 19:56:50|722.44|719.58|722.2|719.34|722.44|719.58|721.97|719.11|0
1646164620000|2022-03-01 19:57:00|721.5|718.64|722.2|719.34|722.44|719.58|720.8|717.94|0
1646164630000|2022-03-01 19:57:10|722.67|719.81|721.86|719|722.67|719.81|721.86|719|0
1646164640000|2022-03-01 19:57:20|721.97|719.11|722.9|720.04|722.9|720.04|721.97|719.11|0
1646164650000|2022-03-01 19:57:30|722.2|719.34|722.9|720.04|722.9|720.04|722.2|719.34|0
1646164660000|2022-03-01 19:57:40|722.67|719.81|722.9|720.04|722.9|720.04|722.56|719.7|0
1646164670000|2022-03-01 19:57:50|722.79|719.93|723.37|720.51|723.37|720.51|722.79|719.93|0
1646164680000|2022-03-01 19:58:00|723.14|720.28|723.6|720.74|723.6|720.74|722.9|720.04|0
1646164690000|2022-03-01 19:58:10|723.14|720.28|721.5|718.64|723.14|720.28|721.5|718.64|0
1646164700000|2022-03-01 19:58:20|721.73|718.87|722.2|719.34|722.56|719.7|721.73|718.87|0
1646164710000|2022-03-01 19:58:30|721.03|718.17|720.8|717.94|721.03|718.17|720.8|717.94|0
1646164720000|2022-03-01 19:58:40|721.15|718.29|722.43|719.57|722.67|719.81|721.15|718.29|0
1646164730000|2022-03-01 19:58:50|721.97|719.11|721.86|719|722.2|719.34|721.73|718.87|0
1646164740000|2022-03-01 19:59:00|721.62|718.76|721.27|718.41|721.62|718.76|720.45|717.59|0
1646164750000|2022-03-01 19:59:10|721.5|718.64|720.57|717.71|721.5|718.64|720.57|717.71|0
1646164760000|2022-03-01 19:59:20|720.92|718.06|720.45|717.59|720.92|718.06|720.33|717.47|0
1646164770000|2022-03-01 19:59:30|720.57|717.71|721.5|718.64|721.5|718.64|720.57|717.71|0
1646164780000|2022-03-01 19:59:40|721.73|718.87|721.27|718.41|721.73|718.87|720.8|717.94|0
1646164790000|2022-03-01 19:59:50|721.03|718.17|721.03|718.17|721.03|718.17|720.8|717.94|0
1646164800000|2022-03-01 20:00:00|720.8|717.94|722.56|719.7|722.56|719.7|720.8|717.94|0
1646164810000|2022-03-01 20:00:10|722.67|719.81|720.33|717.47|722.9|720.04|720.33|717.47|0
1646164820000|2022-03-01 20:00:20|720.22|717.36|719.87|717.01|720.33|717.47|719.87|717.01|0
1646164830000|2022-03-01 20:00:30|719.63|716.77|719.4|716.54|719.63|716.77|719.4|716.54|0
1646164840000|2022-03-01 20:00:40|718.93|716.07|718.7|715.84|718.93|716.07|718.47|715.61|0
1646164850000|2022-03-01 20:00:50|717.07|714.21|717.07|714.21|717.3|714.44|717.07|714.21|0
1646164860000|2022-03-01 20:01:00|717.3|714.44|715.67|712.81|717.77|714.91|715.67|712.81|0
1646164870000|2022-03-01 20:01:10|715.9|713.04|714.97|712.11|715.9|713.04|714.62|711.76|0
1646164880000|2022-03-01 20:01:20|715.43|712.57|715.2|712.34|715.79|712.93|714.97|712.11|0
1646164890000|2022-03-01 20:01:30|715.67|712.81|716.13|713.27|716.13|713.27|715.67|712.81|0
1646164900000|2022-03-01 20:01:40|717.07|714.21|716.37|713.51|717.07|714.21|716.37|713.51|0
1646164910000|2022-03-01 20:01:50|716.6|713.74|716.6|713.74|716.83|713.97|716.37|713.51|0
1646164920000|2022-03-01 20:02:00|714.97|712.11|715.9|713.04|715.9|713.04|714.97|712.11|0
1646164930000|2022-03-01 20:02:10|714.97|712.11|715.32|712.46|715.32|712.46|713.8|710.94|0
1646164940000|2022-03-01 20:02:20|715.2|712.34|714.04|711.18|715.2|712.34|714.04|711.18|0
1646164950000|2022-03-01 20:02:30|714.5|711.64|712.17|709.31|714.5|711.64|712.17|709.31|0
1646164960000|2022-03-01 20:02:40|711.48|708.62|711.94|709.08|711.94|709.08|711.01|708.15|0
1646164970000|2022-03-01 20:02:50|712.17|709.31|711.83|708.97|712.17|709.31|711.6|708.74|0
1646164980000|2022-03-01 20:03:00|711.01|708.15|710.31|707.45|711.01|708.15|710.31|707.45|0
1646164990000|2022-03-01 20:03:10|708.92|706.06|708.68|705.82|708.92|706.06|708.45|705.59|0
1646165000000|2022-03-01 20:03:20|708.92|706.06|709.27|706.41|709.27|706.41|708.92|706.06|0
1646165010000|2022-03-01 20:03:30|709.38|706.52|708.92|706.06|709.38|706.52|708.92|706.06|0
1646165020000|2022-03-01 20:03:40|708.45|705.59|709.38|706.52|709.38|706.52|708.45|705.59|0
1646165030000|2022-03-01 20:03:50|709.61|706.75|709.97|707.11|710.55|707.69|709.61|706.75|0
1646165040000|2022-03-01 20:04:00|710.55|707.69|711.01|708.15|711.24|708.38|710.55|707.69|0
1646165050000|2022-03-01 20:04:10|710.08|707.22|710.31|707.45|710.31|707.45|710.08|707.22|0
1646165060000|2022-03-01 20:04:20|710.08|707.22|709.85|706.99|710.08|707.22|709.85|706.99|0
1646165070000|2022-03-01 20:04:30|709.61|706.75|709.15|706.29|709.61|706.75|709.15|706.29|0
1646165080000|2022-03-01 20:04:40|709.38|706.52|709.04|706.18|709.38|706.52|709.04|706.18|0
1646165090000|2022-03-01 20:04:50|708.45|705.59|706.36|703.5|708.45|705.59|706.36|703.5|0
1646165100000|2022-03-01 20:05:00|704.86|702|698.71|695.85|704.86|702|698.71|695.85|0
1646165110000|2022-03-01 20:05:10|700.33|697.47|698.24|695.38|700.33|697.47|697.78|694.92|0
1646165120000|2022-03-01 20:05:20|699.17|696.31|699.4|696.54|699.52|696.66|698.71|695.85|0
1646165130000|2022-03-01 20:05:30|699.06|696.2|698.24|695.38|699.4|696.54|698.24|695.38|0
1646165140000|2022-03-01 20:05:40|701.02|698.16|700.79|697.93|701.02|698.16|700.1|697.24|0
1646165150000|2022-03-01 20:05:50|700.22|697.36|701.95|699.09|702.42|699.56|700.22|697.36|0
1646165160000|2022-03-01 20:06:00|702.18|699.32|699.57|696.71|702.18|699.32|699.57|696.71|0
1646165170000|2022-03-01 20:06:10|699.69|696.83|699.92|697.06|700.38|697.52|699.69|696.83|0
1646165180000|2022-03-01 20:06:20|699.22|696.36|699.45|696.59|699.45|696.59|698.53|695.67|0
1646165190000|2022-03-01 20:06:30|699.22|696.36|699.69|696.83|699.92|697.06|699.22|696.36|0
1646165200000|2022-03-01 20:06:40|698.99|696.13|698.76|695.9|698.99|696.13|698.76|695.9|0
1646165210000|2022-03-01 20:06:50|699.69|696.83|699.45|696.59|699.92|697.06|699.45|696.59|0
1646165220000|2022-03-01 20:07:00|698.99|696.13|700.85|697.99|700.85|697.99|698.99|696.13|0
1646165230000|2022-03-01 20:07:10|700.38|697.52|699.69|696.83|700.38|697.52|699.69|696.83|0
1646165240000|2022-03-01 20:07:20|699.22|696.36|697.72|694.86|699.22|696.36|697.36|694.5|0
1646165250000|2022-03-01 20:07:30|700.38|697.52|702.48|699.62|702.48|699.62|700.38|697.52|0
1646165260000|2022-03-01 20:07:40|700.5|697.64|700.62|697.76|700.85|697.99|699.57|696.71|0
1646165270000|2022-03-01 20:07:50|700.38|697.52|700.97|698.11|700.97|698.11|700.38|697.52|0
1646165280000|2022-03-01 20:08:00|699.57|696.71|700.15|697.29|700.15|697.29|699.57|696.71|0
1646165290000|2022-03-01 20:08:10|700.5|697.64|700.38|697.52|700.62|697.76|700.38|697.52|0
1646165300000|2022-03-01 20:08:20|699.69|696.83|699.45|696.59|699.69|696.83|698.52|695.66|0
1646165310000|2022-03-01 20:08:30|699.57|696.71|698.68|695.82|699.57|696.71|698.45|695.59|0
1646165320000|2022-03-01 20:08:40|698.92|696.06|699.85|696.99|699.85|696.99|698.92|696.06|0
1646165330000|2022-03-01 20:08:50|700.55|697.69|700.79|697.93|700.79|697.93|700.32|697.46|0
1646165340000|2022-03-01 20:09:00|701.96|699.1|699.62|696.76|701.96|699.1|699.62|696.76|0
1646165350000|2022-03-01 20:09:10|700.09|697.23|701.49|698.63|701.49|698.63|700.09|697.23|0
1646165360000|2022-03-01 20:09:20|701.25|698.39|699.85|696.99|701.25|698.39|699.38|696.52|0
1646165370000|2022-03-01 20:09:30|701.02|698.16|700.32|697.46|701.02|698.16|699.85|696.99|0
1646165380000|2022-03-01 20:09:40|700.09|697.23|699.85|696.99|700.09|697.23|699.85|696.99|0
1646165390000|2022-03-01 20:09:50|700.09|697.23|700.09|697.23|700.32|697.46|700.09|697.23|0
1646165400000|2022-03-01 20:10:00|699.62|696.76|699.15|696.29|699.62|696.76|698.45|695.59|0
1646165410000|2022-03-01 20:10:10|699.74|696.88|700.55|697.69|700.55|697.69|699.74|696.88|0
1646165420000|2022-03-01 20:10:20|700.79|697.93|702.89|700.03|702.89|700.03|700.79|697.93|0
1646165430000|2022-03-01 20:10:30|702.42|699.56|703.83|700.97|703.83|700.97|702.42|699.56|0
1646165440000|2022-03-01 20:10:40|703.59|700.73|702.66|699.8|703.59|700.73|701.96|699.1|0
1646165450000|2022-03-01 20:10:50|702.89|700.03|704.29|701.43|704.29|701.43|702.89|700.03|0
1646165460000|2022-03-01 20:11:00|703.83|700.97|705.23|702.37|705.23|702.37|703.12|700.26|0
1646165470000|2022-03-01 20:11:10|705|702.14|705.46|702.6|705.82|702.96|705|702.14|0
1646165480000|2022-03-01 20:11:20|705.93|703.07|705.23|702.37|705.93|703.07|705.23|702.37|0
1646165490000|2022-03-01 20:11:30|705.46|702.6|705|702.14|705.46|702.6|705|702.14|0
1646165500000|2022-03-01 20:11:40|705.35|702.49|704.88|702.02|705.35|702.49|704.53|701.67|0
1646165510000|2022-03-01 20:11:50|705.12|702.26|706.4|703.54|706.4|703.54|705.12|702.26|0
1646165520000|2022-03-01 20:12:00|707.34|704.48|708.27|705.41|708.27|705.41|707.34|704.48|0
1646165530000|2022-03-01 20:12:10|707.34|704.48|707.1|704.24|707.57|704.71|707.1|704.24|0
1646165540000|2022-03-01 20:12:20|706.52|703.66|706.4|703.54|707.1|704.24|706.4|703.54|0
1646165550000|2022-03-01 20:12:30|706.17|703.31|706.63|703.77|706.63|703.77|705.93|703.07|0
1646165560000|2022-03-01 20:12:40|706.87|704.01|707.46|704.6|707.46|704.6|706.17|703.31|0
1646165570000|2022-03-01 20:12:50|707.57|704.71|708.27|705.41|708.27|705.41|707.57|704.71|0
1646165580000|2022-03-01 20:13:00|707.1|704.24|707.81|704.95|708.04|705.18|707.1|704.24|0
1646165590000|2022-03-01 20:13:10|708.74|705.88|708.27|705.41|708.74|705.88|708.04|705.18|0
1646165600000|2022-03-01 20:13:20|708.51|705.65|708.04|705.18|708.51|705.65|707.81|704.95|0
1646165610000|2022-03-01 20:13:30|708.74|705.88|708.04|705.18|708.74|705.88|708.04|705.18|0
1646165620000|2022-03-01 20:13:40|707.81|704.95|706.76|703.9|707.81|704.95|706.76|703.9|0
1646165630000|2022-03-01 20:13:50|706.87|704.01|706.63|703.77|707.46|704.6|706.63|703.77|0
1646165640000|2022-03-01 20:14:00|707.22|704.36|705|702.14|707.22|704.36|705|702.14|0
1646165650000|2022-03-01 20:14:10|703.95|701.09|704.29|701.43|704.53|701.67|703.95|701.09|0
1646165660000|2022-03-01 20:14:20|705.46|702.6|705|702.14|705.46|702.6|705|702.14|0
1646165670000|2022-03-01 20:14:30|705.23|702.37|704.53|701.67|705.23|702.37|704.53|701.67|0
1646165680000|2022-03-01 20:14:40|704.06|701.2|704.76|701.9|704.76|701.9|704.06|701.2|0
1646165690000|2022-03-01 20:14:50|705|702.14|706.4|703.54|706.4|703.54|705|702.14|0
1646165700000|2022-03-01 20:15:00|705.23|702.37|705|702.14|705.23|702.37|704.06|701.2|0
1646165710000|2022-03-01 20:15:10|705.93|703.07|704.88|702.02|706.17|703.31|704.88|702.02|0
1646165720000|2022-03-01 20:15:20|704.76|701.9|705.46|702.6|705.46|702.6|704.76|701.9|0
1646165730000|2022-03-01 20:15:30|705|702.14|706.17|703.31|706.17|703.31|705|702.14|0
1646165740000|2022-03-01 20:15:40|705.93|703.07|705.23|702.37|706.4|703.54|705.23|702.37|0
1646165750000|2022-03-01 20:15:50|704.76|701.9|705.35|702.49|705.35|702.49|704.76|701.9|0
1646165760000|2022-03-01 20:16:00|706.4|703.54|708.04|705.18|708.04|705.18|706.29|703.43|0
1646165770000|2022-03-01 20:16:10|708.74|705.88|709.91|707.05|709.91|707.05|708.74|705.88|0
1646165780000|2022-03-01 20:16:20|711.32|708.46|710.38|707.52|711.32|708.46|710.38|707.52|0
1646165790000|2022-03-01 20:16:30|710.04|707.18|709.45|706.59|710.04|707.18|709.45|706.59|0
1646165800000|2022-03-01 20:16:40|710.15|707.29|710.62|707.76|710.74|707.88|710.15|707.29|0
1646165810000|2022-03-01 20:16:50|711.32|708.46|710.62|707.76|711.32|708.46|710.62|707.76|0
1646165820000|2022-03-01 20:17:00|709.91|707.05|710.38|707.52|710.38|707.52|709.91|707.05|0
1646165830000|2022-03-01 20:17:10|710.15|707.29|709.57|706.71|710.15|707.29|709.57|706.71|0
1646165840000|2022-03-01 20:17:20|708.51|705.65|708.74|705.88|709.1|706.24|708.51|705.65|0
1646165850000|2022-03-01 20:17:30|708.51|705.65|709.68|706.82|709.68|706.82|708.51|705.65|0
1646165860000|2022-03-01 20:17:40|709.45|706.59|709.8|706.94|709.8|706.94|709.21|706.35|0
1646165870000|2022-03-01 20:17:50|710.62|707.76|711.44|708.58|711.44|708.58|710.5|707.64|0
1646165880000|2022-03-01 20:18:00|712.26|709.4|711.32|708.46|712.26|709.4|710.85|707.99|0
1646165890000|2022-03-01 20:18:10|711.56|708.7|712.96|710.1|712.96|710.1|711.56|708.7|0
1646165900000|2022-03-01 20:18:20|711.56|708.7|712.02|709.16|712.62|709.76|711.56|708.7|0
1646165910000|2022-03-01 20:18:30|712.49|709.63|713.43|710.57|713.67|710.81|712.49|709.63|0
1646165920000|2022-03-01 20:18:40|713.9|711.04|714.37|711.51|714.37|711.51|713.55|710.69|0
1646165930000|2022-03-01 20:18:50|713.9|711.04|712.96|710.1|713.9|711.04|712.96|710.1|0
1646165940000|2022-03-01 20:19:00|712.73|709.87|714.14|711.28|714.14|711.28|712.73|709.87|0
1646165950000|2022-03-01 20:19:10|714.84|711.98|714.96|712.1|715.2|712.34|714.84|711.98|0
1646165960000|2022-03-01 20:19:20|714.61|711.75|713.79|710.93|714.61|711.75|713.79|710.93|0
1646165970000|2022-03-01 20:19:30|713.2|710.34|713.2|710.34|713.43|710.57|713.2|710.34|0
1646165980000|2022-03-01 20:19:40|713.9|711.04|714.84|711.98|714.84|711.98|713.9|711.04|0
1646165990000|2022-03-01 20:19:50|715.08|712.22|714.37|711.51|715.08|712.22|714.37|711.51|0
1646166000000|2022-03-01 20:20:00|714.14|711.28|713.67|710.81|714.14|711.28|713.2|710.34|0
1646166010000|2022-03-01 20:20:10|713.43|710.57|713.43|710.57|713.43|710.57|713.43|710.57|0
1646166020000|2022-03-01 20:20:20|712.96|710.1|712.49|709.63|712.96|710.1|712.49|709.63|0
1646166030000|2022-03-01 20:20:30|712.73|709.87|713.2|710.34|713.9|711.04|712.73|709.87|0
1646166040000|2022-03-01 20:20:40|713.9|711.04|714.84|711.98|715.08|712.22|713.9|711.04|0
1646166050000|2022-03-01 20:20:50|714.61|711.75|715.31|712.45|715.55|712.69|714.61|711.75|0
1646166060000|2022-03-01 20:21:00|715.08|712.22|715.55|712.69|715.78|712.92|715.08|712.22|0
1646166070000|2022-03-01 20:21:10|715.31|712.45|715.55|712.69|715.78|712.92|715.31|712.45|0
1646166080000|2022-03-01 20:21:20|715.78|712.92|715.08|712.22|715.78|712.92|715.08|712.22|0
1646166090000|2022-03-01 20:21:30|715.78|712.92|716.25|713.39|716.25|713.39|715.78|712.92|0
1646166100000|2022-03-01 20:21:40|716.02|713.16|716.02|713.16|716.25|713.39|716.02|713.16|0
1646166110000|2022-03-01 20:21:50|716.49|713.63|716.49|713.63|716.49|713.63|716.49|713.63|0
1646166120000|2022-03-01 20:22:00|716.72|713.86|717.9|715.04|717.9|715.04|716.72|713.86|0
1646166130000|2022-03-01 20:22:10|717.66|714.8|717.43|714.57|717.66|714.8|717.19|714.33|0
1646166140000|2022-03-01 20:22:20|716.72|713.86|717.66|714.8|717.66|714.8|716.72|713.86|0
1646166150000|2022-03-01 20:22:30|717.19|714.33|717.43|714.57|717.66|714.8|717.19|714.33|0
1646166160000|2022-03-01 20:22:40|717.31|714.45|717.66|714.8|717.66|714.8|717.31|714.45|0
1646166170000|2022-03-01 20:22:50|717.43|714.57|717.9|715.04|717.9|715.04|717.43|714.57|0
1646166180000|2022-03-01 20:23:00|717.66|714.8|717.9|715.04|717.9|715.04|717.66|714.8|0
1646166190000|2022-03-01 20:23:10|717.19|714.33|715.9|713.04|717.19|714.33|715.9|713.04|0
1646166200000|2022-03-01 20:23:20|716.02|713.16|715.2|712.34|716.25|713.39|715.2|712.34|0
1646166210000|2022-03-01 20:23:30|715.78|712.92|714.61|711.75|715.78|712.92|714.61|711.75|0
1646166220000|2022-03-01 20:23:40|714.14|711.28|713.67|710.81|714.14|711.28|713.67|710.81|0
1646166230000|2022-03-01 20:23:50|713.9|711.04|714.14|711.28|714.14|711.28|713.79|710.93|0
1646166240000|2022-03-01 20:24:00|714.26|711.4|714.84|711.98|715.55|712.69|714.26|711.4|0
1646166250000|2022-03-01 20:24:10|715.31|712.45|715.55|712.69|715.78|712.92|715.31|712.45|0
1646166260000|2022-03-01 20:24:20|715.78|712.92|716.14|713.28|716.14|713.28|715.78|712.92|0
1646166270000|2022-03-01 20:24:30|716.02|713.16|715.08|712.22|716.02|713.16|715.08|712.22|0
1646166280000|2022-03-01 20:24:40|714.61|711.75|713.43|710.57|714.61|711.75|713.43|710.57|0
1646166290000|2022-03-01 20:24:50|712.96|710.1|713.9|711.04|714.14|711.28|712.96|710.1|0
1646166300000|2022-03-01 20:25:00|714.14|711.28|714.14|711.28|715.31|712.45|714.14|711.28|0
1646166310000|2022-03-01 20:25:10|714.49|711.63|714.61|711.75|714.61|711.75|714.49|711.63|0
1646166320000|2022-03-01 20:25:20|714.84|711.98|715.08|712.22|715.08|712.22|714.61|711.75|0
1646166330000|2022-03-01 20:25:30|715.55|712.69|715.78|712.92|715.78|712.92|715.43|712.57|0
1646166340000|2022-03-01 20:25:40|717.19|714.33|716.72|713.86|717.19|714.33|716.72|713.86|0
1646166350000|2022-03-01 20:25:50|716.95|714.09|716.61|713.75|716.95|714.09|716.48|713.62|0
1646166360000|2022-03-01 20:26:00|716.95|714.09|715.54|712.68|717.19|714.33|715.54|712.68|0
1646166370000|2022-03-01 20:26:10|715.31|712.45|715.78|712.92|715.78|712.92|715.31|712.45|0
1646166380000|2022-03-01 20:26:20|715.08|712.22|714.37|711.51|715.08|712.22|714.37|711.51|0
1646166390000|2022-03-01 20:26:30|714.14|711.28|713.43|710.57|714.14|711.28|713.43|710.57|0
1646166400000|2022-03-01 20:26:40|713.2|710.34|714.14|711.28|714.14|711.28|713.2|710.34|0
1646166410000|2022-03-01 20:26:50|714.84|711.98|714.37|711.51|714.84|711.98|714.37|711.51|0
1646166420000|2022-03-01 20:27:00|714.26|711.4|714.61|711.75|715.54|712.68|714.26|711.4|0
1646166430000|2022-03-01 20:27:10|714.49|711.63|715.08|712.22|715.08|712.22|714.49|711.63|0
1646166440000|2022-03-01 20:27:20|715.67|712.81|716.25|713.39|716.25|713.39|715.54|712.68|0
1646166450000|2022-03-01 20:27:30|716.95|714.09|717.19|714.33|717.19|714.33|716.95|714.09|0
1646166460000|2022-03-01 20:27:40|716.95|714.09|716.84|713.98|716.95|714.09|716.72|713.86|0
1646166470000|2022-03-01 20:27:50|717.19|714.33|716.95|714.09|717.19|714.33|716.95|714.09|0
1646166480000|2022-03-01 20:28:00|716.01|713.15|715.07|712.21|716.01|713.15|714.84|711.98|0
1646166490000|2022-03-01 20:28:10|714.84|711.98|716.48|713.62|716.48|713.62|714.84|711.98|0
1646166500000|2022-03-01 20:28:20|716.37|713.51|715.78|712.92|716.48|713.62|715.78|712.92|0
1646166510000|2022-03-01 20:28:30|715.54|712.68|715.07|712.21|715.54|712.68|715.07|712.21|0
1646166520000|2022-03-01 20:28:40|716.25|713.39|717.66|714.8|717.66|714.8|716.25|713.39|0
1646166530000|2022-03-01 20:28:50|717.55|714.69|717.89|715.03|718.25|715.39|717.55|714.69|0
1646166540000|2022-03-01 20:29:00|717.66|714.8|717.89|715.03|718.36|715.5|717.66|714.8|0
1646166550000|2022-03-01 20:29:10|717.66|714.8|716.72|713.86|717.66|714.8|716.72|713.86|0
1646166560000|2022-03-01 20:29:20|716.25|713.39|717.19|714.33|717.19|714.33|716.25|713.39|0
1646166570000|2022-03-01 20:29:30|716.72|713.86|717.42|714.56|717.78|714.92|716.72|713.86|0
1646166580000|2022-03-01 20:29:40|717.89|715.03|718.02|715.16|718.13|715.27|717.89|715.03|0
1646166590000|2022-03-01 20:29:50|718.25|715.39|721.19|718.33|721.42|718.56|718.25|715.39|0
1646166600000|2022-03-01 20:30:00|721.42|718.56|723.07|720.21|723.31|720.45|721.42|718.56|0
1646166610000|2022-03-01 20:30:10|725.9|723.04|726.13|723.27|726.37|723.51|725.08|722.22|0
1646166620000|2022-03-01 20:30:20|725.43|722.57|725.43|722.57|725.9|723.04|725.43|722.57|0
1646166630000|2022-03-01 20:30:30|725.9|723.04|724.95|722.09|725.9|723.04|724.95|722.09|0
1646166640000|2022-03-01 20:30:40|725.66|722.8|727.55|724.69|728.02|725.16|725.66|722.8|0
1646166650000|2022-03-01 20:30:50|726.13|723.27|725.9|723.04|726.6|723.74|725.9|723.04|0
1646166660000|2022-03-01 20:31:00|725.66|722.8|725.43|722.57|725.66|722.8|725.43|722.57|0
1646166670000|2022-03-01 20:31:10|724.25|721.39|723.54|720.68|724.25|721.39|723.54|720.68|0
1646166680000|2022-03-01 20:31:20|723.07|720.21|722.83|719.97|723.07|720.21|722.36|719.5|0
1646166690000|2022-03-01 20:31:30|723.31|720.45|723.78|720.92|724.48|721.62|723.31|720.45|0
1646166700000|2022-03-01 20:31:40|724.48|721.62|724.48|721.62|724.48|721.62|724.01|721.15|0
1646166710000|2022-03-01 20:31:50|724.01|721.15|725.88|723.02|725.88|723.02|723.66|720.8|0
1646166720000|2022-03-01 20:32:00|726.35|723.49|724.71|721.85|726.35|723.49|724.47|721.61|0
1646166730000|2022-03-01 20:32:10|724.59|721.73|723.3|720.44|724.71|721.85|723.3|720.44|0
1646166740000|2022-03-01 20:32:20|722.13|719.27|720.5|717.64|722.13|719.27|719.8|716.94|0
1646166750000|2022-03-01 20:32:30|720.96|718.1|721.67|718.81|722.13|719.27|720.96|718.1|0
1646166760000|2022-03-01 20:32:40|722.13|719.27|722.6|719.74|722.6|719.74|722.13|719.27|0
1646166770000|2022-03-01 20:32:50|722.72|719.86|720.96|718.1|722.72|719.86|720.96|718.1|0
1646166780000|2022-03-01 20:33:00|720.73|717.87|721.2|718.34|721.43|718.57|720.73|717.87|0
1646166790000|2022-03-01 20:33:10|722.6|719.74|723.07|720.21|723.3|720.44|722.6|719.74|0
1646166800000|2022-03-01 20:33:20|723.3|720.44|723.77|720.91|723.77|720.91|723.3|720.44|0
1646166810000|2022-03-01 20:33:30|723.66|720.8|723.54|720.68|723.66|720.8|723.3|720.44|0
1646166820000|2022-03-01 20:33:40|722.13|719.27|722.02|719.16|722.13|719.27|721.9|719.04|0
1646166830000|2022-03-01 20:33:50|720.96|718.1|719.09|716.23|721.2|718.34|719.09|716.23|0
1646166840000|2022-03-01 20:34:00|720.5|717.64|720.5|717.64|720.5|717.64|720.5|717.64|0
1646166850000|2022-03-01 20:34:10|720.62|717.76|721.67|718.81|721.67|718.81|720.62|717.76|0
1646166860000|2022-03-01 20:34:20|720.96|718.1|721.09|718.23|721.09|718.23|720.85|717.99|0
1646166870000|2022-03-01 20:34:30|721.43|718.57|722.13|719.27|722.25|719.39|721.43|718.57|0
1646166880000|2022-03-01 20:34:40|722.6|719.74|721.2|718.34|722.6|719.74|721.2|718.34|0
1646166890000|2022-03-01 20:34:50|721.43|718.57|721.67|718.81|721.67|718.81|721.2|718.34|0
1646166900000|2022-03-01 20:35:00|720.73|717.87|722.83|719.97|722.83|719.97|720.73|717.87|0
1646166910000|2022-03-01 20:35:10|722.37|719.51|721.43|718.57|722.37|719.51|721.43|718.57|0
1646166920000|2022-03-01 20:35:20|721.2|718.34|720.26|717.4|721.2|718.34|720.26|717.4|0
1646166930000|2022-03-01 20:35:30|719.79|716.93|720.96|718.1|720.96|718.1|719.79|716.93|0
1646166940000|2022-03-01 20:35:40|721.2|718.34|721.9|719.04|722.37|719.51|721.2|718.34|0
1646166950000|2022-03-01 20:35:50|722.49|719.63|722.37|719.51|723.07|720.21|722.37|719.51|0
1646166960000|2022-03-01 20:36:00|722.83|719.97|723.54|720.68|723.54|720.68|722.02|719.16|0
1646166970000|2022-03-01 20:36:10|723.89|721.03|724.47|721.61|724.47|721.61|723.89|721.03|0
1646166980000|2022-03-01 20:36:20|724|721.14|722.13|719.27|724|721.14|722.13|719.27|0
1646166990000|2022-03-01 20:36:30|722.37|719.51|722.25|719.39|722.37|719.51|721.9|719.04|0
1646167000000|2022-03-01 20:36:40|722.37|719.51|722.96|720.1|723.3|720.44|722.37|719.51|0
1646167010000|2022-03-01 20:36:50|723.07|720.21|723.77|720.91|724.71|721.85|723.07|720.21|0
1646167020000|2022-03-01 20:37:00|723.54|720.68|722.83|719.97|723.54|720.68|722.83|719.97|0
1646167030000|2022-03-01 20:37:10|723.07|720.21|724.71|721.85|724.71|721.85|723.07|720.21|0
1646167040000|2022-03-01 20:37:20|724.47|721.61|721.9|719.04|724.47|721.61|721.9|719.04|0
1646167050000|2022-03-01 20:37:30|721.66|718.8|722.83|719.97|722.83|719.97|721.66|718.8|0
1646167060000|2022-03-01 20:37:40|723.3|720.44|723.54|720.68|723.54|720.68|723.3|720.44|0
1646167070000|2022-03-01 20:37:50|723.3|720.44|723.3|720.44|723.3|720.44|723.3|720.44|0
1646167080000|2022-03-01 20:38:00|723.66|720.8|723.77|720.91|724|721.14|723.66|720.8|0
1646167090000|2022-03-01 20:38:10|724.47|721.61|723.89|721.03|724.47|721.61|723.54|720.68|0
1646167100000|2022-03-01 20:38:20|723.19|720.33|721.43|718.57|723.19|720.33|721.43|718.57|0
1646167110000|2022-03-01 20:38:30|721.79|718.93|721.32|718.46|722.37|719.51|721.32|718.46|0
1646167120000|2022-03-01 20:38:40|721.66|718.8|720.85|717.99|721.66|718.8|720.85|717.99|0
1646167130000|2022-03-01 20:38:50|720.62|717.76|720.26|717.4|720.85|717.99|719.79|716.93|0
1646167140000|2022-03-01 20:39:00|720.96|718.1|720.15|717.29|721.2|718.34|720.15|717.29|0
1646167150000|2022-03-01 20:39:10|719.33|716.47|720.26|717.4|720.26|717.4|719.09|716.23|0
1646167160000|2022-03-01 20:39:20|720.96|718.1|721.55|718.69|721.55|718.69|720.96|718.1|0
1646167170000|2022-03-01 20:39:30|721.9|719.04|720.96|718.1|721.9|719.04|720.96|718.1|0
1646167180000|2022-03-01 20:39:40|721.43|718.57|721.43|718.57|721.55|718.69|721.2|718.34|0
1646167190000|2022-03-01 20:39:50|721.32|718.46|721.43|718.57|721.43|718.57|721.2|718.34|0
1646167200000|2022-03-01 20:40:00|721.9|719.04|722.13|719.27|722.13|719.27|721.2|718.34|0
1646167210000|2022-03-01 20:40:10|721.9|719.04|721.66|718.8|722.25|719.39|721.66|718.8|0
1646167220000|2022-03-01 20:40:20|723.07|720.21|722.13|719.27|723.07|720.21|722.13|719.27|0
1646167230000|2022-03-01 20:40:30|722.72|719.86|721.9|719.04|722.72|719.86|721.9|719.04|0
1646167240000|2022-03-01 20:40:40|721.79|718.93|721.2|718.34|721.79|718.93|720.96|718.1|0
1646167250000|2022-03-01 20:40:50|720.96|718.1|722.13|719.27|722.13|719.27|720.96|718.1|0
1646167260000|2022-03-01 20:41:00|722.37|719.51|723.07|720.21|723.3|720.44|722.37|719.51|0
1646167270000|2022-03-01 20:41:10|722.6|719.74|720.03|717.17|722.6|719.74|720.03|717.17|0
1646167280000|2022-03-01 20:41:20|718.39|715.53|719.33|716.47|719.33|716.47|718.39|715.53|0
1646167290000|2022-03-01 20:41:30|718.63|715.77|718.75|715.89|719.33|716.47|718.63|715.77|0
1646167300000|2022-03-01 20:41:40|719.33|716.47|718.16|715.3|719.33|716.47|718.16|715.3|0
1646167310000|2022-03-01 20:41:50|717.69|714.83|717.46|714.6|717.69|714.83|717.46|714.6|0
1646167320000|2022-03-01 20:42:00|718.16|715.3|718.16|715.3|718.86|716|718.16|715.3|0
1646167330000|2022-03-01 20:42:10|718.39|715.53|717.22|714.36|719.09|716.23|717.22|714.36|0
1646167340000|2022-03-01 20:42:20|717.46|714.6|718.63|715.77|718.63|715.77|717.46|714.6|0
1646167350000|2022-03-01 20:42:30|718.86|716|720.03|717.17|720.26|717.4|718.86|716|0
1646167360000|2022-03-01 20:42:40|720.49|717.63|719.56|716.7|720.49|717.63|719.56|716.7|0
1646167370000|2022-03-01 20:42:50|720.03|717.17|719.79|716.93|720.03|717.17|719.68|716.82|0
1646167380000|2022-03-01 20:43:00|720.73|717.87|721.32|718.46|721.66|718.8|720.73|717.87|0
1646167390000|2022-03-01 20:43:10|722.13|719.27|722.37|719.51|722.6|719.74|722.13|719.27|0
1646167400000|2022-03-01 20:43:20|722.83|719.97|724.71|721.85|724.71|721.85|722.6|719.74|0
1646167410000|2022-03-01 20:43:30|724.47|721.61|724|721.14|725.17|722.31|724|721.14|0
1646167420000|2022-03-01 20:43:40|723.54|720.68|724|721.14|724|721.14|723.07|720.21|0
1646167430000|2022-03-01 20:43:50|724.47|721.61|724.71|721.85|724.94|722.08|724.47|721.61|0
1646167440000|2022-03-01 20:44:00|724|721.14|724.71|721.85|725.17|722.31|724|721.14|0
1646167450000|2022-03-01 20:44:10|724.83|721.97|725.41|722.55|725.41|722.55|724.83|721.97|0
1646167460000|2022-03-01 20:44:20|725.64|722.78|725.64|722.78|725.64|722.78|725.17|722.31|0
1646167470000|2022-03-01 20:44:30|726|723.14|725.88|723.02|726.11|723.25|725.88|723.02|0
1646167480000|2022-03-01 20:44:40|726.11|723.25|728.45|725.59|728.45|725.59|726.11|723.25|0
1646167490000|2022-03-01 20:44:50|729.16|726.3|729.39|726.53|729.86|727|729.16|726.3|0
1646167500000|2022-03-01 20:45:00|728.92|726.06|731.27|728.41|731.27|728.41|728.92|726.06|0
1646167510000|2022-03-01 20:45:10|730.56|727.7|730.09|727.23|731.03|728.17|730.09|727.23|0
1646167520000|2022-03-01 20:45:20|729.86|727|730.09|727.23|731.03|728.17|729.63|726.77|0
1646167530000|2022-03-01 20:45:30|730.33|727.47|730.8|727.94|731.5|728.64|730.33|727.47|0
1646167540000|2022-03-01 20:45:40|728.92|726.06|729.63|726.77|729.98|727.12|728.92|726.06|0
1646167550000|2022-03-01 20:45:50|728.57|725.71|730.33|727.47|730.33|727.47|728.57|725.71|0
1646167560000|2022-03-01 20:46:00|730.92|728.06|731.74|728.88|731.74|728.88|730.92|728.06|0
1646167570000|2022-03-01 20:46:10|730.92|728.06|730.92|728.06|731.03|728.17|730.45|727.59|0
1646167580000|2022-03-01 20:46:20|730.56|727.7|731.03|728.17|731.03|728.17|730.09|727.23|0
1646167590000|2022-03-01 20:46:30|731.27|728.41|732.44|729.58|732.44|729.58|730.56|727.7|0
1646167600000|2022-03-01 20:46:40|733.61|730.75|731.74|728.88|733.61|730.75|731.74|728.88|0
1646167610000|2022-03-01 20:46:50|731.97|729.11|731.97|729.11|731.97|729.11|731.03|728.17|0
1646167620000|2022-03-01 20:47:00|732.91|730.05|733.85|730.99|733.85|730.99|732.91|730.05|0
1646167630000|2022-03-01 20:47:10|733.61|730.75|733.85|730.99|733.85|730.99|733.61|730.75|0
1646167640000|2022-03-01 20:47:20|734.08|731.22|734.32|731.46|734.55|731.69|734.08|731.22|0
1646167650000|2022-03-01 20:47:30|733.38|730.52|734.08|731.22|734.08|731.22|733.38|730.52|0
1646167660000|2022-03-01 20:47:40|734.32|731.46|735.02|732.16|735.02|732.16|734.32|731.46|0
1646167670000|2022-03-01 20:47:50|734.79|731.93|735.02|732.16|735.26|732.4|734.79|731.93|0
1646167680000|2022-03-01 20:48:00|735.26|732.4|734.32|731.46|735.26|732.4|733.97|731.11|0
1646167690000|2022-03-01 20:48:10|734.79|731.93|734.79|731.93|735.96|733.1|734.79|731.93|0
1646167700000|2022-03-01 20:48:20|733.61|730.75|734.32|731.46|734.32|731.46|733.27|730.41|0
1646167710000|2022-03-01 20:48:30|734.55|731.69|734.55|731.69|734.55|731.69|734.32|731.46|0
1646167720000|2022-03-01 20:48:40|734.79|731.93|735.02|732.16|735.02|732.16|734.79|731.93|0
1646167730000|2022-03-01 20:48:50|735.96|733.1|733.61|730.75|736.43|733.57|733.61|730.75|0
1646167740000|2022-03-01 20:49:00|734.91|732.05|736.9|734.04|737.14|734.28|734.91|732.05|0
1646167750000|2022-03-01 20:49:10|737.14|734.28|736.32|733.46|737.14|734.28|736.32|733.46|0
1646167760000|2022-03-01 20:49:20|737.14|734.28|736.08|733.22|737.49|734.63|736.08|733.22|0
1646167770000|2022-03-01 20:49:30|736.43|733.57|736.9|734.04|736.9|734.04|734.79|731.93|0
1646167780000|2022-03-01 20:49:40|737.26|734.4|736.43|733.57|737.26|734.4|736.2|733.34|0
1646167790000|2022-03-01 20:49:50|736.2|733.34|739.72|736.86|739.72|736.86|736.2|733.34|0
1646167800000|2022-03-01 20:50:00|739.49|736.63|740.9|738.04|741.49|738.63|739.49|736.63|0
1646167810000|2022-03-01 20:50:10|739.38|736.52|742.08|739.22|742.08|739.22|739.38|736.52|0
1646167820000|2022-03-01 20:50:20|741.84|738.98|742.55|739.69|743.02|740.16|741.84|738.98|0
1646167830000|2022-03-01 20:50:30|742.78|739.92|742.78|739.92|743.02|740.16|742.78|739.92|0
1646167840000|2022-03-01 20:50:40|741.73|738.87|741.73|738.87|742.78|739.92|741.73|738.87|0
1646167850000|2022-03-01 20:50:50|742.78|739.92|741.84|738.98|742.78|739.92|741.61|738.75|0
1646167860000|2022-03-01 20:51:00|742.08|739.22|739.25|736.39|742.08|739.22|739.25|736.39|0
1646167870000|2022-03-01 20:51:10|739.49|736.63|740.55|737.69|740.67|737.81|739.49|736.63|0
1646167880000|2022-03-01 20:51:20|740.43|737.57|740.43|737.57|740.9|738.04|740.32|737.46|0
1646167890000|2022-03-01 20:51:30|740.67|737.81|736.9|734.04|740.67|737.81|736.9|734.04|0
1646167900000|2022-03-01 20:51:40|737.14|734.28|736.67|733.81|737.84|734.98|736.67|733.81|0
1646167910000|2022-03-01 20:51:50|735.73|732.87|735.02|732.16|735.73|732.87|734.79|731.93|0
1646167920000|2022-03-01 20:52:00|734.79|731.93|735.26|732.4|735.26|732.4|734.79|731.93|0
1646167930000|2022-03-01 20:52:10|735.49|732.63|736.9|734.04|736.9|734.04|734.55|731.69|0
1646167940000|2022-03-01 20:52:20|736.32|733.46|737.49|734.63|738.55|735.69|736.32|733.46|0
1646167950000|2022-03-01 20:52:30|737.61|734.75|738.31|735.45|738.31|735.45|737.61|734.75|0
1646167960000|2022-03-01 20:52:40|738.67|735.81|736.67|733.81|738.67|735.81|736.67|733.81|0
1646167970000|2022-03-01 20:52:50|736.55|733.69|736.2|733.34|736.67|733.81|736.2|733.34|0
1646167980000|2022-03-01 20:53:00|736.43|733.57|734.06|731.2|736.43|733.57|734.06|731.2|0
1646167990000|2022-03-01 20:53:10|735.23|732.37|733.83|730.97|735.23|732.37|733.83|730.97|0
1646168000000|2022-03-01 20:53:20|734.3|731.44|734.76|731.9|734.89|732.03|734.3|731.44|0
1646168010000|2022-03-01 20:53:30|735.35|732.49|735|732.14|736.17|733.31|735|732.14|0
1646168020000|2022-03-01 20:53:40|734.53|731.67|735.41|732.55|735.93|733.07|734.53|731.67|0
1646168030000|2022-03-01 20:53:50|735.64|732.78|734.36|731.5|735.64|732.78|734.36|731.5|0
1646168040000|2022-03-01 20:54:00|735.53|732.67|732.72|729.86|735.53|732.67|732.72|729.86|0
1646168050000|2022-03-01 20:54:10|732.25|729.39|732.95|730.09|733.65|730.79|732.25|729.39|0
1646168060000|2022-03-01 20:54:20|732.01|729.15|732.01|729.15|732.01|729.15|731.67|728.81|0
1646168070000|2022-03-01 20:54:30|730.38|727.52|730.84|727.98|731.08|728.22|730.38|727.52|0
1646168080000|2022-03-01 20:54:40|728.97|726.11|728.04|725.18|728.97|726.11|728.04|725.18|0
1646168090000|2022-03-01 20:54:50|724.53|721.67|724.3|721.44|724.53|721.67|722.66|719.8|0
1646168100000|2022-03-01 20:55:00|724.89|722.03|726.63|723.77|726.63|723.77|724.89|722.03|0
1646168110000|2022-03-01 20:55:10|727.57|724.71|727.8|724.94|727.8|724.94|727.34|724.48|0
1646168120000|2022-03-01 20:55:20|728.27|725.41|728.5|725.64|728.74|725.88|728.27|725.41|0
1646168130000|2022-03-01 20:55:30|728.27|725.41|728.27|725.41|728.97|726.11|728.27|725.41|0
1646168140000|2022-03-01 20:55:40|725.93|723.07|722.66|719.8|725.93|723.07|722.66|719.8|0
1646168150000|2022-03-01 20:55:50|721.96|719.1|721.73|718.87|722.2|719.34|721.5|718.64|0
1646168160000|2022-03-01 20:56:00|721.5|718.64|722.9|720.04|722.9|720.04|721.5|718.64|0
1646168170000|2022-03-01 20:56:10|722.2|719.34|723.13|720.27|723.13|720.27|721.96|719.1|0
1646168180000|2022-03-01 20:56:20|722.07|719.21|722.77|719.91|723.01|720.15|722.07|719.21|0
1646168190000|2022-03-01 20:56:30|722.54|719.68|722.3|719.44|722.77|719.91|722.3|719.44|0
1646168200000|2022-03-01 20:56:40|721.84|718.98|719.73|716.87|721.84|718.98|719.73|716.87|0
1646168210000|2022-03-01 20:56:50|719.5|716.64|719.03|716.17|719.5|716.64|718.92|716.06|0
1646168220000|2022-03-01 20:57:00|719.26|716.4|721.72|718.86|721.72|718.86|719.26|716.4|0
1646168230000|2022-03-01 20:57:10|720.9|718.04|720.2|717.34|721.37|718.51|720.2|717.34|0
1646168240000|2022-03-01 20:57:20|719.73|716.87|718.8|715.94|719.73|716.87|718.8|715.94|0
1646168250000|2022-03-01 20:57:30|718.1|715.24|719.5|716.64|719.5|716.64|717.86|715|0
1646168260000|2022-03-01 20:57:40|719.26|716.4|720.2|717.34|721.6|718.74|719.26|716.4|0
1646168270000|2022-03-01 20:57:50|721.13|718.27|721.6|718.74|721.6|718.74|721.13|718.27|0
1646168280000|2022-03-01 20:58:00|721.13|718.27|719.26|716.4|721.13|718.27|719.26|716.4|0
1646168290000|2022-03-01 20:58:10|719.5|716.64|717.86|715|719.73|716.87|717.86|715|0
1646168300000|2022-03-01 20:58:20|718.1|715.24|717.4|714.54|718.1|715.24|717.4|714.54|0
1646168310000|2022-03-01 20:58:30|718.1|715.24|717.4|714.54|718.1|715.24|717.4|714.54|0
1646168320000|2022-03-01 20:58:40|716.93|714.07|716.69|713.83|716.93|714.07|716.46|713.6|0
1646168330000|2022-03-01 20:58:50|716.23|713.37|715.76|712.9|716.23|713.37|715.76|712.9|0
1646168340000|2022-03-01 20:59:00|715.53|712.67|718.8|715.94|718.8|715.94|715.53|712.67|0
1646168350000|2022-03-01 20:59:10|719.03|716.17|718.56|715.7|719.73|716.87|718.56|715.7|0
1646168360000|2022-03-01 20:59:20|719.73|716.87|718.33|715.47|719.73|716.87|718.1|715.24|0
1646168370000|2022-03-01 20:59:30|717.86|715|716.23|713.37|717.86|715|715.53|712.67|0
1646168380000|2022-03-01 20:59:40|715.76|712.9|714.83|711.97|715.76|712.9|714.83|711.97|0
1646168390000|2022-03-01 20:59:50|714.59|711.73|717.39|714.53|717.39|714.53|714.36|711.5|0
1646168400000|2022-03-01 21:00:00|717.63|714.77|717.63|714.77|717.63|714.77|717.63|714.77|0
1646168410000|2022-03-01 21:00:10|713.89|711.03|712.03|709.17|713.89|711.03|712.03|709.17|0
1646168420000|2022-03-01 21:00:20|711.56|708.7|709.93|707.07|711.56|708.7|709.93|707.07|0
1646168430000|2022-03-01 21:00:30|710.86|708|713.19|710.33|713.19|710.33|710.86|708|0
1646168440000|2022-03-01 21:00:40|712.49|709.63|715.06|712.2|715.06|712.2|712.49|709.63|0
1646168450000|2022-03-01 21:00:50|714.83|711.97|714.83|711.97|715.29|712.43|714.83|711.97|0
1646168460000|2022-03-01 21:01:00|715.06|712.2|714.83|711.97|715.06|712.2|714.59|711.73|0
1646168470000|2022-03-01 21:01:10|714.36|711.5|713.43|710.57|714.36|711.5|713.43|710.57|0
1646168480000|2022-03-01 21:01:20|714.83|711.97|713.89|711.03|714.83|711.97|713.89|711.03|0
1646168490000|2022-03-01 21:01:30|714.13|711.27|715.06|712.2|715.06|712.2|714.13|711.27|0
1646168500000|2022-03-01 21:01:40|715.29|712.43|716.11|713.25|716.11|713.25|715.29|712.43|0
1646168510000|2022-03-01 21:01:50|715.76|712.9|715.76|712.9|715.99|713.13|714.83|711.97|0
1646168520000|2022-03-01 21:02:00|716.69|713.83|716.69|713.83|716.93|714.07|716.46|713.6|0
1646168530000|2022-03-01 21:02:10|716.23|713.37|715.53|712.67|716.93|714.07|715.53|712.67|0
1646168540000|2022-03-01 21:02:20|715.41|712.55|715.99|713.13|715.99|713.13|715.29|712.43|0
1646168550000|2022-03-01 21:02:30|716.23|713.37|716.46|713.6|716.69|713.83|716.23|713.37|0
1646168560000|2022-03-01 21:02:40|716.23|713.37|715.29|712.43|716.23|713.37|715.29|712.43|0
1646168570000|2022-03-01 21:02:50|715.06|712.2|715.29|712.43|715.76|712.9|714.59|711.73|0
1646168580000|2022-03-01 21:03:00|715.18|712.32|714.83|711.97|715.18|712.32|714.83|711.97|0
1646168590000|2022-03-01 21:03:10|714.59|711.73|714.83|711.97|714.83|711.97|714.59|711.73|0
1646168600000|2022-03-01 21:03:20|715.06|712.2|714.36|711.5|715.06|712.2|714.36|711.5|0
1646168610000|2022-03-01 21:03:30|714.83|711.97|715.53|712.67|715.53|712.67|714.83|711.97|0
1646168620000|2022-03-01 21:03:40|715.29|712.43|715.06|712.2|715.29|712.43|715.06|712.2|0
1646168630000|2022-03-01 21:03:50|714.83|711.97|714.59|711.73|714.83|711.97|714.59|711.73|0
1646168640000|2022-03-01 21:04:00|714.83|711.97|713.19|710.33|714.83|711.97|713.19|710.33|0
1646168650000|2022-03-01 21:04:10|712.96|710.1|713.19|710.33|713.19|710.33|712.73|709.87|0
1646168660000|2022-03-01 21:04:20|712.96|710.1|712.26|709.4|712.96|710.1|712.03|709.17|0
1646168670000|2022-03-01 21:04:30|712.03|709.17|712.49|709.63|712.49|709.63|711.33|708.47|0
1646168680000|2022-03-01 21:04:40|712.96|710.1|711.33|708.47|712.96|710.1|711.33|708.47|0
1646168690000|2022-03-01 21:04:50|711.09|708.23|710.86|708|711.09|708.23|710.86|708|0
1646168700000|2022-03-01 21:05:00|710.4|707.54|710.4|707.54|710.4|707.54|710.16|707.3|0
1646168710000|2022-03-01 21:05:10|710.86|708|710.16|707.3|710.86|708|710.16|707.3|0
1646168720000|2022-03-01 21:05:20|708.76|705.9|709.23|706.37|709.23|706.37|708.53|705.67|0
1646168730000|2022-03-01 21:05:30|709|706.14|709|706.14|709|706.14|708.65|705.79|0
1646168740000|2022-03-01 21:05:40|709.23|706.37|709.35|706.49|709.46|706.6|709.12|706.26|0
1646168750000|2022-03-01 21:05:50|709.46|706.6|710.4|707.54|710.4|707.54|709.46|706.6|0
1646168760000|2022-03-01 21:06:00|711.09|708.23|710.63|707.77|711.09|708.23|710.16|707.3|0
1646168770000|2022-03-01 21:06:10|710.4|707.54|709.93|707.07|710.4|707.54|709.93|707.07|0
1646168780000|2022-03-01 21:06:20|709.7|706.84|709.7|706.84|709.7|706.84|709.7|706.84|0
1646168790000|2022-03-01 21:06:30|709.35|706.49|710.16|707.3|710.16|707.3|709.35|706.49|0
1646168800000|2022-03-01 21:06:40|711.09|708.23|710.86|708|711.09|708.23|710.86|708|0
1646168810000|2022-03-01 21:06:50|710.98|708.12|710.39|707.53|711.09|708.23|710.39|707.53|0
1646168820000|2022-03-01 21:07:00|709.93|707.07|710.63|707.77|710.63|707.77|709.93|707.07|0
1646168830000|2022-03-01 21:07:10|710.16|707.3|710.86|708|710.86|708|710.16|707.3|0
1646168840000|2022-03-01 21:07:20|710.63|707.77|709.7|706.84|710.63|707.77|709.7|706.84|0
1646168850000|2022-03-01 21:07:30|709.93|707.07|709.82|706.96|710.05|707.19|709.82|706.96|0
1646168860000|2022-03-01 21:07:40|709.23|706.37|709|706.14|709.23|706.37|709|706.14|0
1646168870000|2022-03-01 21:07:50|709.7|706.84|710.75|707.89|710.75|707.89|709.7|706.84|0
1646168880000|2022-03-01 21:08:00|710.63|707.77|710.39|707.53|710.75|707.89|710.39|707.53|0
1646168890000|2022-03-01 21:08:10|709.93|707.07|710.16|707.3|710.52|707.66|709.93|707.07|0
1646168900000|2022-03-01 21:08:20|710.39|707.53|709.46|706.6|710.39|707.53|709.46|706.6|0
1646168910000|2022-03-01 21:08:30|709.23|706.37|709.46|706.6|709.46|706.6|709.23|706.37|0
1646168920000|2022-03-01 21:08:40|709.7|706.84|709.46|706.6|709.7|706.84|709.46|706.6|0
1646168930000|2022-03-01 21:08:50|709.82|706.96|709.93|707.07|709.93|707.07|709.58|706.72|0
1646168940000|2022-03-01 21:09:00|710.05|707.19|710.75|707.89|710.75|707.89|710.05|707.19|0
1646168950000|2022-03-01 21:09:10|710.98|708.12|710.63|707.77|710.98|708.12|710.63|707.77|0
1646168960000|2022-03-01 21:09:20|710.86|708|709.38|706.52|710.86|708|709.26|706.4|0
1646168970000|2022-03-01 21:09:30|709.61|706.75|709.49|706.63|709.85|706.99|709.49|706.63|0
1646168980000|2022-03-01 21:09:40|709.73|706.87|709.96|707.1|710.43|707.57|709.73|706.87|0
1646168990000|2022-03-01 21:09:50|710.08|707.22|709.49|706.63|710.08|707.22|709.49|706.63|0
1646169000000|2022-03-01 21:10:00|709.73|706.87|710.26|707.4|710.38|707.52|709.73|706.87|0
1646169010000|2022-03-01 21:10:10|710.49|707.63|710.02|707.16|710.72|707.86|710.02|707.16|0
1646169020000|2022-03-01 21:10:20|709.91|707.05|709.79|706.93|710.02|707.16|709.79|706.93|0
1646169030000|2022-03-01 21:10:30|709.68|706.82|710.02|707.16|710.02|707.16|709.68|706.82|0
1646169040000|2022-03-01 21:10:40|709.79|706.93|709.79|706.93|709.79|706.93|709.32|706.46|0
1646169050000|2022-03-01 21:10:50|710.02|707.16|709.32|706.46|710.02|707.16|709.32|706.46|0
1646169060000|2022-03-01 21:11:00|709.55|706.69|709.09|706.23|709.55|706.69|708.85|705.99|0
1646169070000|2022-03-01 21:11:10|708.85|705.99|708.62|705.76|708.85|705.99|708.62|705.76|0
1646169080000|2022-03-01 21:11:20|708.51|705.65|709.32|706.46|709.32|706.46|708.39|705.53|0
1646169090000|2022-03-01 21:11:30|709.68|706.82|709.79|706.93|709.79|706.93|709.68|706.82|0
1646169100000|2022-03-01 21:11:40|709.68|706.82|709.68|706.82|709.68|706.82|709.68|706.82|0
1646169110000|2022-03-01 21:11:50|710.14|707.28|710.26|707.4|710.26|707.4|710.02|707.16|0
1646169120000|2022-03-01 21:12:00|710.02|707.16|709.32|706.46|710.26|707.4|709.32|706.46|0
1646169130000|2022-03-01 21:12:10|709.44|706.58|709.32|706.46|709.55|706.69|709.32|706.46|0
1646169140000|2022-03-01 21:12:20|709.09|706.23|708.74|705.88|709.09|706.23|708.74|705.88|0
1646169150000|2022-03-01 21:12:30|708.85|705.99|708.04|705.18|708.85|705.99|708.04|705.18|0
1646169160000|2022-03-01 21:12:40|707.92|705.06|707.69|704.83|708.15|705.29|707.69|704.83|0
1646169170000|2022-03-01 21:12:50|706.75|703.89|707.69|704.83|707.69|704.83|706.75|703.89|0
1646169180000|2022-03-01 21:13:00|707.45|704.59|706.52|703.66|707.45|704.59|706.52|703.66|0
1646169190000|2022-03-01 21:13:10|706.75|703.89|706.75|703.89|706.75|703.89|706.52|703.66|0
1646169200000|2022-03-01 21:13:20|706.52|703.66|706.05|703.19|706.52|703.66|706.05|703.19|0
1646169210000|2022-03-01 21:13:30|706.17|703.31|705.82|702.96|706.17|703.31|705.82|702.96|0
1646169220000|2022-03-01 21:13:40|705.59|702.73|706.52|703.66|706.52|703.66|705.59|702.73|0
1646169230000|2022-03-01 21:13:50|706.29|703.43|706.52|703.66|706.75|703.89|706.29|703.43|0
1646169240000|2022-03-01 21:14:00|706.29|703.43|706.75|703.89|706.75|703.89|706.17|703.31|0
1646169250000|2022-03-01 21:14:10|707.22|704.36|707.45|704.59|708.15|705.29|707.22|704.36|0
1646169260000|2022-03-01 21:14:20|707.57|704.71|706.29|703.43|707.57|704.71|706.29|703.43|0
1646169270000|2022-03-01 21:14:30|706.05|703.19|706.52|703.66|706.52|703.66|705.35|702.49|0
1646169280000|2022-03-01 21:14:40|706.29|703.43|706.52|703.66|706.52|703.66|706.29|703.43|0
1646169290000|2022-03-01 21:14:50|706.75|703.89|706.99|704.13|706.99|704.13|706.52|703.66|0
1646169330000|2022-03-01 21:15:30|707.38|703.74|707.38|703.74|707.38|703.74|707.38|703.74|0
1646169340000|2022-03-01 21:15:40|707.26|703.62|707.96|704.32|707.96|704.32|707.26|703.62|0
1646169350000|2022-03-01 21:15:50|707.61|703.97|708.08|704.44|708.2|704.56|707.61|703.97|0
1646169360000|2022-03-01 21:16:00|708.2|704.56|708.31|704.67|708.31|704.67|708.2|704.56|0
1646169370000|2022-03-01 21:16:10|708.2|704.56|708.54|704.9|708.54|704.9|708.08|704.44|0
1646169380000|2022-03-01 21:16:20|708.43|704.79|709.01|705.37|709.01|705.37|708.43|704.79|0
1646169390000|2022-03-01 21:16:30|709.24|705.6|709.01|705.37|709.36|705.72|709.01|705.37|0
1646169400000|2022-03-01 21:16:40|709.6|705.96|709.24|705.6|709.6|705.96|709.13|705.49|0
1646169410000|2022-03-01 21:16:50|709.36|705.72|709.24|705.6|709.6|705.96|709.13|705.49|0
1646169420000|2022-03-01 21:17:00|709.01|705.37|708.78|705.14|709.01|705.37|708.78|705.14|0
1646169430000|2022-03-01 21:17:10|708.9|705.26|708.9|705.26|709.24|705.6|708.78|705.14|0
1646169440000|2022-03-01 21:17:20|709.01|705.37|708.9|705.26|709.01|705.37|708.9|705.26|0
1646169450000|2022-03-01 21:17:30|708.78|705.14|708.54|704.9|708.78|705.14|708.54|704.9|0
1646169460000|2022-03-01 21:17:40|708.66|705.02|708.66|705.02|708.66|705.02|708.66|705.02|0
1646169470000|2022-03-01 21:17:50|708.9|705.26|709.24|705.6|709.24|705.6|708.78|705.14|0
1646169480000|2022-03-01 21:18:00|709.01|705.37|708.43|704.79|709.01|705.37|708.31|704.67|0
1646169490000|2022-03-01 21:18:10|709.01|705.37|707.96|704.32|709.01|705.37|707.73|704.09|0
1646169500000|2022-03-01 21:18:20|707.73|704.09|707.5|703.86|707.84|704.2|707.5|703.86|0
1646169510000|2022-03-01 21:18:30|707.03|703.39|707.96|704.32|707.96|704.32|707.03|703.39|0
1646169520000|2022-03-01 21:18:40|707.61|703.97|707.38|703.74|707.73|704.09|707.38|703.74|0
1646169530000|2022-03-01 21:18:50|707.61|703.97|709.6|705.96|709.6|705.96|707.61|703.97|0
1646169540000|2022-03-01 21:19:00|709.83|706.19|709.36|705.72|709.83|706.19|709.13|705.49|0
1646169550000|2022-03-01 21:19:10|709.6|705.96|709.36|705.72|709.6|705.96|709.24|705.6|0
1646169560000|2022-03-01 21:19:20|709.6|705.96|709.13|705.49|709.6|705.96|709.13|705.49|0
1646169570000|2022-03-01 21:19:30|708.66|705.02|708.31|704.67|708.66|705.02|708.31|704.67|0
1646169580000|2022-03-01 21:19:40|707.96|704.32|708.2|704.56|708.2|704.56|707.96|704.32|0
1646169590000|2022-03-01 21:19:50|707.96|704.32|708.31|704.67|708.54|704.9|707.84|704.2|0
1646169600000|2022-03-01 21:20:00|708.08|704.44|708.66|705.02|708.66|705.02|708.08|704.44|0
1646169610000|2022-03-01 21:20:10|708.43|704.79|708.31|704.67|708.54|704.9|708.31|704.67|0
1646169620000|2022-03-01 21:20:20|708.2|704.56|708.66|705.02|708.66|705.02|708.2|704.56|0
1646169630000|2022-03-01 21:20:30|708.78|705.14|708.43|704.79|708.78|705.14|708.43|704.79|0
1646169640000|2022-03-01 21:20:40|708.54|704.9|708.43|704.79|708.78|705.14|708.43|704.79|0
1646169650000|2022-03-01 21:20:50|708.31|704.67|708.43|704.79|708.43|704.79|708.2|704.56|0
1646169660000|2022-03-01 21:21:00|708.2|704.56|708.54|704.9|708.54|704.9|708.2|704.56|0
1646169670000|2022-03-01 21:21:10|708.78|705.14|708.08|704.44|708.78|705.14|708.08|704.44|0
1646169680000|2022-03-01 21:21:20|707.38|703.74|707.03|703.39|707.38|703.74|707.03|703.39|0
1646169690000|2022-03-01 21:21:30|706.91|703.27|707.03|703.39|707.03|703.39|706.91|703.27|0
1646169700000|2022-03-01 21:21:40|707.5|703.86|708.2|704.56|708.2|704.56|707.5|703.86|0
1646169710000|2022-03-01 21:21:50|707.84|704.2|707.61|703.97|707.84|704.2|707.5|703.86|0
1646169720000|2022-03-01 21:22:00|707.96|704.32|707.61|703.97|707.96|704.32|707.61|703.97|0
1646169730000|2022-03-01 21:22:10|707.38|703.74|708.54|704.9|708.54|704.9|707.38|703.74|0
1646169740000|2022-03-01 21:22:20|708.2|704.56|707.73|704.09|708.2|704.56|707.73|704.09|0
1646169750000|2022-03-01 21:22:30|707.37|703.73|707.14|703.5|707.61|703.97|707.14|703.5|0
1646169760000|2022-03-01 21:22:40|707.96|704.32|708.54|704.9|708.54|704.9|707.96|704.32|0
1646169770000|2022-03-01 21:22:50|708.43|704.79|708.78|705.14|709.24|705.6|708.43|704.79|0
1646169780000|2022-03-01 21:23:00|708.2|704.56|708.31|704.67|708.66|705.02|708.2|704.56|0
1646169790000|2022-03-01 21:23:10|708.43|704.79|708.78|705.14|708.78|705.14|708.43|704.79|0
1646169800000|2022-03-01 21:23:20|709.01|705.37|709.01|705.37|709.01|705.37|709.01|705.37|0
1646169810000|2022-03-01 21:23:30|709.13|705.49|709.13|705.49|709.13|705.49|709.13|705.49|0
1646169820000|2022-03-01 21:23:40|708.9|705.26|708.9|705.26|708.9|705.26|708.31|704.67|0
1646169830000|2022-03-01 21:23:50|708.78|705.14|709.13|705.49|709.13|705.49|708.78|705.14|0
1646169840000|2022-03-01 21:24:00|709.24|705.6|709.71|706.07|709.71|706.07|709.24|705.6|0
1646169850000|2022-03-01 21:24:10|709.48|705.84|709.48|705.84|709.48|705.84|709.48|705.84|0
1646169860000|2022-03-01 21:24:20|709.71|706.07|709.48|705.84|709.71|706.07|709.48|705.84|0
1646169870000|2022-03-01 21:24:30|709.6|705.96|709.71|706.07|709.71|706.07|709.48|705.84|0
1646169880000|2022-03-01 21:24:40|709.94|706.3|709.6|705.96|710.18|706.54|709.6|705.96|0
1646169890000|2022-03-01 21:24:50|709.71|706.07|709.71|706.07|709.71|706.07|709.71|706.07|0
1646169900000|2022-03-01 21:25:00|709.6|705.96|708.9|705.26|709.6|705.96|708.9|705.26|0
1646169910000|2022-03-01 21:25:10|709.01|705.37|708.54|704.9|709.01|705.37|708.54|704.9|0
1646169920000|2022-03-01 21:25:20|708.2|704.56|707.26|703.62|708.2|704.56|707.26|703.62|0
1646169930000|2022-03-01 21:25:30|706.91|703.27|707.37|703.73|707.37|703.73|706.8|703.16|0
1646169940000|2022-03-01 21:25:40|707.61|703.97|707.37|703.73|707.73|704.09|707.37|703.73|0
1646169950000|2022-03-01 21:25:50|707.73|704.09|707.96|704.32|707.96|704.32|707.73|704.09|0
1646169960000|2022-03-01 21:26:00|707.37|703.73|707.96|704.32|708.07|704.43|707.37|703.73|0
1646169970000|2022-03-01 21:26:10|708.2|704.56|707.96|704.32|708.2|704.56|707.96|704.32|0
1646169980000|2022-03-01 21:26:20|707.73|704.09|707.73|704.09|707.73|704.09|707.61|703.97|0
1646169990000|2022-03-01 21:26:30|707.61|703.97|707.37|703.73|707.61|703.97|707.37|703.73|0
1646170000000|2022-03-01 21:26:40|707.61|703.97|707.37|703.73|707.61|703.97|707.37|703.73|0
1646170010000|2022-03-01 21:26:50|707.5|703.86|707.73|704.09|707.73|704.09|707.5|703.86|0
1646170020000|2022-03-01 21:27:00|707.61|703.97|708.07|704.43|708.07|704.43|707.61|703.97|0
1646170030000|2022-03-01 21:27:10|707.84|704.2|707.96|704.32|707.96|704.32|707.84|704.2|0
1646170040000|2022-03-01 21:27:20|708.07|704.43|708.07|704.43|708.07|704.43|708.07|704.43|0
1646170050000|2022-03-01 21:27:30|707.03|703.39|707.26|703.62|707.37|703.73|707.03|703.39|0
1646170060000|2022-03-01 21:27:40|707.03|703.39|707.03|703.39|707.03|703.39|707.03|703.39|0
1646170070000|2022-03-01 21:27:50|707.14|703.5|707.26|703.62|707.26|703.62|707.14|703.5|0
1646170080000|2022-03-01 21:28:00|707.03|703.39|707.14|703.5|707.14|703.5|707.03|703.39|0
1646170090000|2022-03-01 21:28:10|707.37|703.73|707.37|703.73|707.37|703.73|707.26|703.62|0
1646170100000|2022-03-01 21:28:20|707.26|703.62|707.37|703.73|707.37|703.73|707.26|703.62|0
1646170110000|2022-03-01 21:28:30|707.61|703.97|707.61|703.97|707.61|703.97|707.61|703.97|0
1646170120000|2022-03-01 21:28:40|707.5|703.86|707.73|704.09|707.73|704.09|707.5|703.86|0
1646170130000|2022-03-01 21:28:50|707.84|704.2|707.26|703.62|707.84|704.2|707.26|703.62|0
1646170140000|2022-03-01 21:29:00|707.73|704.09|707.84|704.2|707.84|704.2|707.73|704.09|0
1646170150000|2022-03-01 21:29:10|707.73|704.09|707.73|704.09|707.73|704.09|707.73|704.09|0
1646170160000|2022-03-01 21:29:20|708.07|704.43|707.96|704.32|708.07|704.43|707.96|704.32|0
1646170170000|2022-03-01 21:29:30|707.73|704.09|708.54|704.9|708.54|704.9|707.73|704.09|0
1646170180000|2022-03-01 21:29:40|708.2|704.56|708.54|704.9|708.54|704.9|708.2|704.56|0
1646170190000|2022-03-01 21:29:50|708.77|705.13|708.9|705.26|708.9|705.26|708.77|705.13|0
1646170200000|2022-03-01 21:30:00|708.77|705.13|708.43|704.79|708.77|705.13|707.96|704.32|0
1646170210000|2022-03-01 21:30:10|708.2|704.56|708.2|704.56|708.2|704.56|708.2|704.56|0
1646170220000|2022-03-01 21:30:20|707.84|704.2|707.61|703.97|707.84|704.2|707.61|703.97|0
1646170230000|2022-03-01 21:30:30|707.84|704.2|708.31|704.67|708.31|704.67|707.61|703.97|0
1646170240000|2022-03-01 21:30:40|708.2|704.56|708.31|704.67|708.31|704.67|708.2|704.56|0
1646170250000|2022-03-01 21:30:50|708.43|704.79|708.31|704.67|708.43|704.79|708.31|704.67|0
1646170260000|2022-03-01 21:31:00|707.26|703.62|707.37|703.73|707.37|703.73|707.14|703.5|0
1646170270000|2022-03-01 21:31:10|707.49|703.85|707.26|703.62|707.49|703.85|707.26|703.62|0
1646170280000|2022-03-01 21:31:20|707.37|703.73|707.61|703.97|707.61|703.97|707.37|703.73|0
1646170290000|2022-03-01 21:31:30|707.49|703.85|707.84|704.2|707.84|704.2|707.49|703.85|0
1646170300000|2022-03-01 21:31:40|708.19|704.55|707.96|704.32|708.19|704.55|707.73|704.09|0
1646170310000|2022-03-01 21:31:50|708.07|704.43|707.96|704.32|708.07|704.43|707.96|704.32|0
1646170320000|2022-03-01 21:32:00|708.07|704.43|707.61|703.97|708.07|704.43|707.61|703.97|0
1646170330000|2022-03-01 21:32:10|708.31|704.67|708.31|704.67|708.31|704.67|708.31|704.67|0
1646170340000|2022-03-01 21:32:20|708.43|704.79|708.77|705.13|708.77|705.13|708.43|704.79|0
1646170350000|2022-03-01 21:32:30|708.66|705.02|708.54|704.9|708.66|705.02|708.54|704.9|0
1646170360000|2022-03-01 21:32:40|708.66|705.02|708.66|705.02|708.66|705.02|708.66|705.02|0
1646170370000|2022-03-01 21:32:50|708.77|705.13|708.77|705.13|708.77|705.13|708.66|705.02|0
1646170390000|2022-03-01 21:33:10|708.31|704.67|708.77|705.13|708.77|705.13|708.31|704.67|0
1646170400000|2022-03-01 21:33:20|708.66|705.02|708.54|704.9|708.66|705.02|708.54|704.9|0
1646170410000|2022-03-01 21:33:30|708.43|704.79|708.19|704.55|708.54|704.9|708.19|704.55|0
1646170420000|2022-03-01 21:33:40|707.61|703.97|707.84|704.2|707.84|704.2|707.61|703.97|0
1646170440000|2022-03-01 21:34:00|707.61|703.97|707.84|704.2|707.84|704.2|707.61|703.97|0
1646170450000|2022-03-01 21:34:10|707.96|704.32|707.96|704.32|707.96|704.32|707.96|704.32|0
1646170460000|2022-03-01 21:34:20|707.37|703.73|707.37|703.73|707.37|703.73|707.37|703.73|0
1646170470000|2022-03-01 21:34:30|707.49|703.85|706.79|703.15|707.49|703.85|706.79|703.15|0
1646170480000|2022-03-01 21:34:40|707.03|703.39|707.96|704.32|707.96|704.32|707.03|703.39|0
1646170490000|2022-03-01 21:34:50|708.19|704.55|709.83|706.19|709.83|706.19|708.19|704.55|0
1646170500000|2022-03-01 21:35:00|709.71|706.07|709.71|706.07|709.94|706.3|709.71|706.07|0
1646170510000|2022-03-01 21:35:10|710.17|706.53|710.17|706.53|710.41|706.77|710.17|706.53|0
1646170520000|2022-03-01 21:35:20|709.94|706.3|709.71|706.07|709.94|706.3|709.71|706.07|0
1646170530000|2022-03-01 21:35:30|709.47|705.83|709.6|705.96|709.6|705.96|709.47|705.83|0
1646170540000|2022-03-01 21:35:40|709.47|705.83|709.36|705.72|709.47|705.83|709.36|705.72|0
1646170550000|2022-03-01 21:35:50|709.94|706.3|707.96|704.32|709.94|706.3|707.96|704.32|0
1646170560000|2022-03-01 21:36:00|708.19|704.55|707.26|703.62|708.19|704.55|707.26|703.62|0
1646170570000|2022-03-01 21:36:10|707.03|703.39|707.37|703.73|707.84|704.2|707.03|703.39|0
1646170580000|2022-03-01 21:36:20|707.84|704.2|707.73|704.09|707.84|704.2|707.73|704.09|0
1646170590000|2022-03-01 21:36:30|707.49|703.85|707.61|703.97|707.61|703.97|707.49|703.85|0
1646170600000|2022-03-01 21:36:40|707.84|704.2|708.07|704.43|708.19|704.55|707.84|704.2|0
1646170610000|2022-03-01 21:36:50|707.96|704.32|709.47|705.83|709.47|705.83|707.96|704.32|0
1646170620000|2022-03-01 21:37:00|709.36|705.72|708.54|704.9|709.36|705.72|708.54|704.9|0
1646170630000|2022-03-01 21:37:10|709.36|705.72|710.06|706.42|710.06|706.42|709.36|705.72|0
1646170640000|2022-03-01 21:37:20|709.94|706.3|709.47|705.83|709.94|706.3|709.47|705.83|0
1646170650000|2022-03-01 21:37:30|709.71|706.07|709.94|706.3|709.94|706.3|709.71|706.07|0
1646170660000|2022-03-01 21:37:40|709.24|705.6|709.01|705.37|709.24|705.6|709.01|705.37|0
1646170670000|2022-03-01 21:37:50|709.24|705.6|709.24|705.6|709.24|705.6|709.24|705.6|0
1646170680000|2022-03-01 21:38:00|709.47|705.83|709.24|705.6|709.47|705.83|709.13|705.49|0
1646170690000|2022-03-01 21:38:10|709.36|705.72|709.47|705.83|709.47|705.83|709.36|705.72|0
1646170700000|2022-03-01 21:38:20|709.01|705.37|709.13|705.49|709.13|705.49|709.01|705.37|0
1646170710000|2022-03-01 21:38:30|708.89|705.25|708.66|705.02|708.89|705.25|708.66|705.02|0
1646170720000|2022-03-01 21:38:40|708.89|705.25|708.77|705.13|709.01|705.37|708.77|705.13|0
1646170730000|2022-03-01 21:38:50|709.13|705.49|709.24|705.6|709.24|705.6|709.13|705.49|0
1646170740000|2022-03-01 21:39:00|708.89|705.25|709.01|705.37|709.13|705.49|708.89|705.25|0
1646170750000|2022-03-01 21:39:10|708.89|705.25|709.01|705.37|709.01|705.37|708.89|705.25|0
1646170760000|2022-03-01 21:39:20|709.24|705.6|709.24|705.6|709.24|705.6|709.24|705.6|0
1646170770000|2022-03-01 21:39:30|709.13|705.49|710.17|706.53|710.17|706.53|709.13|705.49|0
1646170780000|2022-03-01 21:39:40|709.71|706.07|710.06|706.42|710.06|706.42|709.71|706.07|0
1646170790000|2022-03-01 21:39:50|710.17|706.53|710.06|706.42|710.64|707|710.06|706.42|0
1646170800000|2022-03-01 21:40:00|710.17|706.53|710.64|707|711|707.36|710.17|706.53|0
1646170810000|2022-03-01 21:40:10|710.76|707.12|711.23|707.59|711.23|707.59|710.64|707|0
1646170820000|2022-03-01 21:40:20|712.04|708.4|712.16|708.52|712.16|708.52|711.7|708.06|0
1646170830000|2022-03-01 21:40:30|712.04|708.4|711.93|708.29|712.04|708.4|711.81|708.17|0
1646170840000|2022-03-01 21:40:40|711.58|707.94|711.34|707.7|711.58|707.94|711.34|707.7|0
1646170850000|2022-03-01 21:40:50|711.46|707.82|711.7|708.06|711.7|708.06|711.46|707.82|0
1646170860000|2022-03-01 21:41:00|711.58|707.94|711.81|708.17|711.81|708.17|711.34|707.7|0
1646170870000|2022-03-01 21:41:10|711.46|707.82|711.46|707.82|711.46|707.82|711.46|707.82|0
1646170880000|2022-03-01 21:41:20|711.7|708.06|711.7|708.06|711.81|708.17|711.7|708.06|0
1646170890000|2022-03-01 21:41:30|711.58|707.94|711.93|708.29|711.93|708.29|711.58|707.94|0
1646170900000|2022-03-01 21:41:40|712.04|708.4|711.7|708.06|712.04|708.4|711.7|708.06|0
1646170910000|2022-03-01 21:41:50|711.81|708.17|711.93|708.29|711.93|708.29|711.58|707.94|0
1646170920000|2022-03-01 21:42:00|711.58|707.94|711.58|707.94|711.7|708.06|711.58|707.94|0
1646170930000|2022-03-01 21:42:10|711.57|707.93|711.57|707.93|711.7|708.06|711.57|707.93|0
1646170940000|2022-03-01 21:42:20|711.23|707.59|711.11|707.47|711.34|707.7|711.11|707.47|0
1646170950000|2022-03-01 21:42:30|711.23|707.59|711.11|707.47|711.23|707.59|711.11|707.47|0
1646170960000|2022-03-01 21:42:40|711.7|708.06|711.57|707.93|711.7|708.06|711.57|707.93|0
1646170970000|2022-03-01 21:42:50|711.7|708.06|711.57|707.93|712.04|708.4|711.57|707.93|0
1646170980000|2022-03-01 21:43:00|711.81|708.17|711.93|708.29|711.93|708.29|711.57|707.93|0
1646170990000|2022-03-01 21:43:10|711.7|708.06|712.16|708.52|712.16|708.52|711.7|708.06|0
1646171000000|2022-03-01 21:43:20|712.04|708.4|712.04|708.4|712.04|708.4|711.81|708.17|0
1646171010000|2022-03-01 21:43:30|712.16|708.52|712.51|708.87|712.51|708.87|712.16|708.52|0
1646171020000|2022-03-01 21:43:40|712.4|708.76|712.16|708.52|712.51|708.87|712.16|708.52|0
1646171030000|2022-03-01 21:43:50|712.04|708.4|712.04|708.4|712.04|708.4|712.04|708.4|0
1646171040000|2022-03-01 21:44:00|712.28|708.64|712.04|708.4|712.28|708.64|712.04|708.4|0
1646171050000|2022-03-01 21:44:10|712.28|708.64|712.04|708.4|712.28|708.64|712.04|708.4|0
1646171060000|2022-03-01 21:44:20|712.16|708.52|711.81|708.17|712.16|708.52|711.81|708.17|0
1646171070000|2022-03-01 21:44:30|712.04|708.4|711.93|708.29|712.04|708.4|711.93|708.29|0
1646171080000|2022-03-01 21:44:40|712.04|708.4|712.04|708.4|712.04|708.4|712.04|708.4|0
1646171090000|2022-03-01 21:44:50|711.93|708.29|711.93|708.29|711.93|708.29|711.81|708.17|0
1646171100000|2022-03-01 21:45:00|711.46|707.82|711.23|707.59|711.46|707.82|711.23|707.59|0
1646171110000|2022-03-01 21:45:10|711.46|707.82|711.46|707.82|711.46|707.82|711.23|707.59|0
1646171120000|2022-03-01 21:45:20|711.34|707.7|711.57|707.93|711.57|707.93|711.23|707.59|0
1646171130000|2022-03-01 21:45:30|711.7|708.06|711.81|708.17|711.81|708.17|711.7|708.06|0
1646171140000|2022-03-01 21:45:40|712.04|708.4|712.04|708.4|712.04|708.4|711.57|707.93|0
1646171150000|2022-03-01 21:45:50|712.16|708.52|712.4|708.76|712.4|708.76|712.16|708.52|0
1646171160000|2022-03-01 21:46:00|712.04|708.4|711.57|707.93|712.04|708.4|711.57|707.93|0
1646171170000|2022-03-01 21:46:10|712.28|708.64|712.04|708.4|712.28|708.64|711.81|708.17|0
1646171180000|2022-03-01 21:46:20|712.28|708.64|712.51|708.87|712.51|708.87|711.34|707.7|0
1646171190000|2022-03-01 21:46:30|712.28|708.64|711.81|708.17|712.28|708.64|711.81|708.17|0
1646171200000|2022-03-01 21:46:40|711.46|707.82|711.46|707.82|711.46|707.82|711.46|707.82|0
1646171210000|2022-03-01 21:46:50|711.57|707.93|711.81|708.17|712.16|708.52|711.57|707.93|0
1646171220000|2022-03-01 21:47:00|711.7|708.06|712.28|708.64|712.28|708.64|711.7|708.06|0
1646171230000|2022-03-01 21:47:10|711.81|708.17|711.81|708.17|711.93|708.29|711.81|708.17|0
1646171240000|2022-03-01 21:47:20|712.04|708.4|712.04|708.4|712.04|708.4|712.04|708.4|0
1646171250000|2022-03-01 21:47:30|711.7|708.06|711.7|708.06|711.7|708.06|711.46|707.82|0
1646171260000|2022-03-01 21:47:40|711.34|707.7|711.81|708.17|711.81|708.17|711.34|707.7|0
1646171270000|2022-03-01 21:47:50|712.04|708.4|712.16|708.52|712.16|708.52|712.04|708.4|0
1646171280000|2022-03-01 21:48:00|712.04|708.4|712.28|708.64|712.28|708.64|711.93|708.29|0
1646171290000|2022-03-01 21:48:10|712.51|708.87|712.4|708.76|712.51|708.87|712.4|708.76|0
1646171300000|2022-03-01 21:48:20|712.51|708.87|711.46|707.82|712.51|708.87|711.46|707.82|0
1646171310000|2022-03-01 21:48:30|711.81|708.17|711.23|707.59|711.81|708.17|711.23|707.59|0
1646171320000|2022-03-01 21:48:40|711.34|707.7|711.34|707.7|711.34|707.7|711.34|707.7|0
1646171330000|2022-03-01 21:48:50|710.99|707.35|710.99|707.35|710.99|707.35|710.99|707.35|0
1646171340000|2022-03-01 21:49:00|710.64|707|711.23|707.59|711.23|707.59|710.53|706.89|0
1646171350000|2022-03-01 21:49:10|711.34|707.7|711.11|707.47|711.34|707.7|711.11|707.47|0
1646171360000|2022-03-01 21:49:20|711.34|707.7|711.34|707.7|711.34|707.7|711.11|707.47|0
1646171370000|2022-03-01 21:49:30|710.99|707.35|711.34|707.7|711.34|707.7|710.99|707.35|0
1646171390000|2022-03-01 21:49:50|711.7|708.06|711.23|707.59|711.7|708.06|711.23|707.59|0
1646171400000|2022-03-01 21:50:00|711.11|707.47|711.11|707.47|711.11|707.47|710.99|707.35|0
1646171410000|2022-03-01 21:50:10|710.76|707.12|710.76|707.12|710.76|707.12|710.76|707.12|0
1646171420000|2022-03-01 21:50:20|710.64|707|711.11|707.47|711.11|707.47|710.64|707|0
1646171440000|2022-03-01 21:50:40|711.23|707.59|711.34|707.7|711.34|707.7|711.23|707.59|0
1646171460000|2022-03-01 21:51:00|710.17|706.53|709.94|706.3|710.29|706.65|709.94|706.3|0
1646171470000|2022-03-01 21:51:10|709.59|705.95|709.7|706.06|709.83|706.19|709.59|705.95|0
1646171480000|2022-03-01 21:51:20|709.83|706.19|709.47|705.83|709.83|706.19|709.47|705.83|0
1646171490000|2022-03-01 21:51:30|709.7|706.06|709.7|706.06|709.7|706.06|709.7|706.06|0
1646171500000|2022-03-01 21:51:40|709.47|705.83|709.7|706.06|709.7|706.06|709.36|705.72|0
1646171510000|2022-03-01 21:51:50|710.06|706.42|709.94|706.3|710.06|706.42|709.94|706.3|0
1646171520000|2022-03-01 21:52:00|710.17|706.53|709.24|705.6|710.17|706.53|709.24|705.6|0
1646171530000|2022-03-01 21:52:10|709.36|705.72|709.36|705.72|709.36|705.72|709.36|705.72|0
1646171540000|2022-03-01 21:52:20|709.47|705.83|709.94|706.3|709.94|706.3|709.36|705.72|0
1646171550000|2022-03-01 21:52:30|709.7|706.06|709.7|706.06|709.7|706.06|709.7|706.06|0
1646171560000|2022-03-01 21:52:40|710.17|706.53|710.17|706.53|710.17|706.53|709.94|706.3|0
1646171570000|2022-03-01 21:52:50|709.7|706.06|709.59|705.95|709.83|706.19|709.59|705.95|0
1646171580000|2022-03-01 21:53:00|709.47|705.83|709.47|705.83|709.7|706.06|709.47|705.83|0
1646171590000|2022-03-01 21:53:10|709.24|705.6|709.24|705.6|709.24|705.6|709|705.36|0
1646171600000|2022-03-01 21:53:20|709.47|705.83|709.7|706.06|709.7|706.06|709.47|705.83|0
1646171610000|2022-03-01 21:53:30|709.36|705.72|709.12|705.48|709.47|705.83|709.12|705.48|0
1646171620000|2022-03-01 21:53:40|709.47|705.83|709.59|705.95|709.59|705.95|709.24|705.6|0
1646171630000|2022-03-01 21:53:50|709.47|705.83|709.36|705.72|709.47|705.83|709.24|705.6|0
1646171640000|2022-03-01 21:54:00|709.47|705.83|709.47|705.83|709.47|705.83|709.24|705.6|0
1646171650000|2022-03-01 21:54:10|709.59|705.95|709.59|705.95|709.59|705.95|709.59|705.95|0
1646171660000|2022-03-01 21:54:20|709.47|705.83|709.47|705.83|709.47|705.83|709.47|705.83|0
1646171670000|2022-03-01 21:54:30|709.59|705.95|709.59|705.95|709.59|705.95|709.47|705.83|0
1646171680000|2022-03-01 21:54:40|709.47|705.83|709.94|706.3|710.17|706.53|709.47|705.83|0
1646171690000|2022-03-01 21:54:50|710.06|706.42|710.06|706.42|710.06|706.42|710.06|706.42|0
1646171700000|2022-03-01 21:55:00|709.94|706.3|710.64|707|710.64|707|709.94|706.3|0
1646171710000|2022-03-01 21:55:10|711.11|707.47|710.99|707.35|711.11|707.47|710.76|707.12|0
1646171720000|2022-03-01 21:55:20|711.11|707.47|710.64|707|711.11|707.47|710.64|707|0
1646171730000|2022-03-01 21:55:30|710.99|707.35|711.34|707.7|711.34|707.7|710.99|707.35|0
1646171740000|2022-03-01 21:55:40|710.64|707|710.76|707.12|710.76|707.12|710.64|707|0
1646171750000|2022-03-01 21:55:50|710.99|707.35|710.29|706.65|710.99|707.35|710.17|706.53|0
1646171760000|2022-03-01 21:56:00|709.47|705.83|709.36|705.72|709.59|705.95|709.36|705.72|0
1646171770000|2022-03-01 21:56:10|709.47|705.83|709.47|705.83|709.47|705.83|709.47|705.83|0
1646171780000|2022-03-01 21:56:20|709.36|705.72|709.47|705.83|709.59|705.95|709.36|705.72|0
1646171790000|2022-03-01 21:56:30|709.36|705.72|709.47|705.83|709.47|705.83|709.36|705.72|0
1646171800000|2022-03-01 21:56:40|709.24|705.6|709.36|705.72|709.36|705.72|709.24|705.6|0
1646171810000|2022-03-01 21:56:50|709.47|705.83|709.47|705.83|709.47|705.83|709.47|705.83|0
1646171840000|2022-03-01 21:57:20|709.12|705.48|709.12|705.48|709.12|705.48|709|705.36|0
1646171850000|2022-03-01 21:57:30|709.24|705.6|708.54|704.9|709.24|705.6|708.54|704.9|0
1646171860000|2022-03-01 21:57:40|708.66|705.02|708.89|705.25|708.89|705.25|708.66|705.02|0
1646171870000|2022-03-01 21:57:50|708.54|704.9|708.54|704.9|708.77|705.13|708.54|704.9|0
1646171880000|2022-03-01 21:58:00|708.77|705.13|708.77|705.13|708.77|705.13|708.77|705.13|0
1646171900000|2022-03-01 21:58:20|709.94|706.3|709.94|706.3|709.94|706.3|709.94|706.3|0
1646171910000|2022-03-01 21:58:30|709.47|705.83|709.47|705.83|709.47|705.83|709.47|705.83|0
1646171920000|2022-03-01 21:58:40|709.7|706.06|709.7|706.06|709.7|706.06|709.47|705.83|0
1646171960000|2022-03-01 21:59:20|709.47|705.83|709.47|705.83|709.47|705.83|709.47|705.83|0
1646171970000|2022-03-01 21:59:30|709.59|705.95|709.47|705.83|709.59|705.95|709.47|705.83|0
1646171980000|2022-03-01 21:59:40|710.06|706.42|710.53|706.89|710.53|706.89|710.06|706.42|0
1646171990000|2022-03-01 21:59:50|710.29|706.65|710.29|706.65|710.53|706.89|710.29|706.65|0
1646172000000|2022-03-01 22:00:00|709.91|706.27|710.05|706.41|710.05|706.41|709.37|705.73|0
1646172020000|2022-03-01 22:00:20|709.37|705.73|708.52|704.88|709.37|705.73|708.52|704.88|0
1646172030000|2022-03-01 22:00:30|708.82|705.18|708.82|705.18|708.82|705.18|708.82|705.18|0
1646172060000|2022-03-01 22:01:00|708.79|705.15|708.79|705.15|708.79|705.15|708.79|705.15|0
1646172070000|2022-03-01 22:01:10|708.96|705.32|708.96|705.32|708.96|705.32|708.96|705.32|0
1646172100000|2022-03-01 22:01:40|708.92|705.28|708.92|705.28|708.92|705.28|708.92|705.28|0
1646172170000|2022-03-01 22:02:50|708.96|705.32|708.96|705.32|708.96|705.32|708.79|705.15|0
1646172190000|2022-03-01 22:03:10|708.98|705.34|708.98|705.34|708.98|705.34|708.98|705.34|0
1646172200000|2022-03-01 22:03:20|709.06|705.42|709.06|705.42|709.06|705.42|709.06|705.42|0
1646172210000|2022-03-01 22:03:30|709.39|705.75|709.39|705.75|709.39|705.75|709.39|705.75|0
1646172220000|2022-03-01 22:03:40|709.5|705.86|709.5|705.86|709.5|705.86|709.5|705.86|0
1646172230000|2022-03-01 22:03:50|709.47|705.83|709.47|705.83|709.47|705.83|709.47|705.83|0
1646172240000|2022-03-01 22:04:00|709.57|705.93|709.47|705.83|709.57|705.93|709.47|705.83|0
1646172250000|2022-03-01 22:04:10|709.5|705.86|709.5|705.86|709.5|705.86|709.5|705.86|0
1646172260000|2022-03-01 22:04:20|709.7|706.06|709.7|706.06|709.7|706.06|709.7|706.06|0
1646172280000|2022-03-01 22:04:40|709.84|706.2|710.28|706.64|710.32|706.68|709.7|706.06|0
1646172290000|2022-03-01 22:04:50|710.32|706.68|710.63|706.99|710.63|706.99|710.32|706.68|0
1646172300000|2022-03-01 22:05:00|710.9|707.26|710.9|707.26|710.9|707.26|710.9|707.26|0
1646172310000|2022-03-01 22:05:10|710.63|706.99|710.9|707.26|710.9|707.26|710.63|706.99|0
1646172320000|2022-03-01 22:05:20|711.07|707.43|711.07|707.43|711.07|707.43|711.07|707.43|0
1646172330000|2022-03-01 22:05:30|711.03|707.39|711.03|707.39|711.03|707.39|711.03|707.39|0
1646172370000|2022-03-01 22:06:10|711.1|707.46|711.81|708.17|711.81|708.17|711.1|707.46|0
1646172380000|2022-03-01 22:06:20|711.03|707.39|711.03|707.39|711.03|707.39|711.03|707.39|0
1646172390000|2022-03-01 22:06:30|711.81|708.17|710.94|707.3|711.81|708.17|710.94|707.3|0
1646172400000|2022-03-01 22:06:40|710.69|707.05|711.51|707.87|711.51|707.87|710.69|707.05|0
1646172410000|2022-03-01 22:06:50|710.86|707.22|710.86|707.22|710.86|707.22|710.86|707.22|0
1646172420000|2022-03-01 22:07:00|711.53|707.89|710.86|707.22|711.53|707.89|710.86|707.22|0
1646172430000|2022-03-01 22:07:10|710.96|707.32|711.13|707.49|711.13|707.49|710.96|707.32|0
1646172440000|2022-03-01 22:07:20|711.4|707.76|711.4|707.76|711.4|707.76|711.4|707.76|0
1646172460000|2022-03-01 22:07:40|711.37|707.73|711.4|707.76|711.4|707.76|711.37|707.73|0
1646172470000|2022-03-01 22:07:50|711.36|707.72|711.36|707.72|711.36|707.72|711.36|707.72|0
1646172480000|2022-03-01 22:08:00|711.34|707.7|711.34|707.7|711.34|707.7|711.34|707.7|0
1646172500000|2022-03-01 22:08:20|711|707.36|711.34|707.7|711.34|707.7|711|707.36|0
1646172510000|2022-03-01 22:08:30|711.07|707.43|711.07|707.43|711.07|707.43|711.07|707.43|0
1646172520000|2022-03-01 22:08:40|711.84|708.2|711.84|708.2|711.84|708.2|711.84|708.2|0
1646172530000|2022-03-01 22:08:50|711.78|708.14|711.71|708.07|711.78|708.14|711.71|708.07|0
1646172540000|2022-03-01 22:09:00|711.78|708.14|711.78|708.14|711.78|708.14|711.78|708.14|0
1646172550000|2022-03-01 22:09:10|711.84|708.2|711.84|708.2|711.84|708.2|711.84|708.2|0
1646172560000|2022-03-01 22:09:20|712.32|708.68|712.32|708.68|712.32|708.68|712.32|708.68|0
1646172570000|2022-03-01 22:09:30|712.42|708.78|711.67|708.03|712.87|709.23|711.67|708.03|0
1646172580000|2022-03-01 22:09:40|712.08|708.44|712.08|708.44|712.08|708.44|712.08|708.44|0
1646172590000|2022-03-01 22:09:50|712.05|708.41|712.02|708.38|712.05|708.41|712.02|708.38|0
1646172670000|2022-03-01 22:11:10|712.05|708.41|712.05|708.41|712.05|708.41|712.05|708.41|0
1646172680000|2022-03-01 22:11:20|712.36|708.72|712.39|708.75|712.39|708.75|712.36|708.72|0
1646172710000|2022-03-01 22:11:50|712.32|708.68|712.36|708.72|712.36|708.72|712.32|708.68|0
1646172720000|2022-03-01 22:12:00|712.5|708.86|712.46|708.82|712.5|708.86|712.46|708.82|0
1646172730000|2022-03-01 22:12:10|712.63|708.99|712.94|709.3|712.94|709.3|712.63|708.99|0
1646172740000|2022-03-01 22:12:20|712.97|709.33|712.93|709.29|712.97|709.33|712.93|709.29|0
1646172760000|2022-03-01 22:12:40|712.97|709.33|712.97|709.33|712.97|709.33|712.97|709.33|0
1646172770000|2022-03-01 22:12:50|713.1|709.46|713.1|709.46|713.1|709.46|713.1|709.46|0
1646172780000|2022-03-01 22:13:00|713.04|709.4|712.93|709.29|713.04|709.4|712.93|709.29|0
1646172790000|2022-03-01 22:13:10|712.9|709.26|712.6|708.96|712.9|709.26|712.42|708.78|0
1646172840000|2022-03-01 22:14:00|712.56|708.92|712.56|708.92|712.56|708.92|712.56|708.92|0
1646172860000|2022-03-01 22:14:20|712.39|708.75|712.39|708.75|712.39|708.75|712.39|708.75|0
1646172890000|2022-03-01 22:14:50|712.52|708.88|712.56|708.92|712.56|708.92|712.52|708.88|0
1646172910000|2022-03-01 22:15:10|712.25|708.61|712.25|708.61|712.25|708.61|712.25|708.61|0
1646173010000|2022-03-01 22:16:50|712.21|708.57|712.21|708.57|712.21|708.57|712.21|708.57|0
1646173090000|2022-03-01 22:18:10|712.25|708.61|712.25|708.61|712.25|708.61|712.25|708.61|0
1646173160000|2022-03-01 22:19:20|712.39|708.75|712.39|708.75|712.39|708.75|712.39|708.75|0
1646173200000|2022-03-01 22:20:00|712.25|708.61|712.25|708.61|712.25|708.61|712.25|708.61|0
1646173250000|2022-03-01 22:20:50|712.29|708.65|712.29|708.65|712.29|708.65|712.29|708.65|0
1646173260000|2022-03-01 22:21:00|712.46|708.82|712.35|708.71|712.46|708.82|712.35|708.71|0
1646173270000|2022-03-01 22:21:10|712.15|708.51|712.52|708.88|712.52|708.88|712.15|708.51|0
1646173280000|2022-03-01 22:21:20|712.49|708.85|712.49|708.85|712.49|708.85|712.49|708.85|0
1646173320000|2022-03-01 22:22:00|712.12|708.48|712.12|708.48|712.12|708.48|712.12|708.48|0
1646173330000|2022-03-01 22:22:10|712.08|708.44|712.08|708.44|712.08|708.44|712.08|708.44|0
1646173340000|2022-03-01 22:22:20|712.27|708.63|712.27|708.63|712.27|708.63|712.27|708.63|0
1646173350000|2022-03-01 22:22:30|712.64|709|712.83|709.19|712.83|709.19|712.64|709|0
1646173450000|2022-03-01 22:24:10|712.87|709.23|712.87|709.23|712.87|709.23|712.87|709.23|0
1646173460000|2022-03-01 22:24:20|712.83|709.19|712.83|709.19|712.83|709.19|712.83|709.19|0
1646173480000|2022-03-01 22:24:40|712.79|709.15|712.79|709.15|712.79|709.15|712.79|709.15|0
1646173550000|2022-03-01 22:25:50|712.76|709.12|712.76|709.12|712.76|709.12|712.76|709.12|0
1646173570000|2022-03-01 22:26:10|712.83|709.19|712.87|709.23|712.87|709.23|712.83|709.19|0
1646173600000|2022-03-01 22:26:40|712.79|709.15|712.79|709.15|712.79|709.15|712.79|709.15|0
1646173830000|2022-03-01 22:30:30|713.14|709.5|713.14|709.5|713.14|709.5|713.14|709.5|0
1646173850000|2022-03-01 22:30:50|713.17|709.53|713.17|709.53|713.17|709.53|713.17|709.53|0
1646173860000|2022-03-01 22:31:00|713.14|709.5|713.14|709.5|713.14|709.5|713.14|709.5|0
1646173890000|2022-03-01 22:31:30|713.17|709.53|713.17|709.53|713.17|709.53|713.17|709.53|0
1646173960000|2022-03-01 22:32:40|713.14|709.5|713.03|709.39|713.17|709.53|713.03|709.39|0
1646173970000|2022-03-01 22:32:50|713.17|709.53|713.17|709.53|713.17|709.53|713.14|709.5|0
1646173990000|2022-03-01 22:33:10|713.14|709.5|713.17|709.53|713.17|709.53|713.14|709.5|0
1646174000000|2022-03-01 22:33:20|713.2|709.56|713.2|709.56|713.2|709.56|713.2|709.56|0
1646174170000|2022-03-01 22:36:10|713.31|709.67|713.31|709.67|713.31|709.67|713.31|709.67|0
1646174210000|2022-03-01 22:36:50|713.27|709.63|713.37|709.73|713.37|709.73|713.27|709.63|0
1646174220000|2022-03-01 22:37:00|713.34|709.7|713.34|709.7|713.34|709.7|713.34|709.7|0
1646174230000|2022-03-01 22:37:10|713.41|709.77|713.3|709.66|713.41|709.77|713.3|709.66|0
1646174240000|2022-03-01 22:37:20|713.34|709.7|713.27|709.63|713.34|709.7|713.27|709.63|0
1646174260000|2022-03-01 22:37:40|713.24|709.6|713.24|709.6|713.24|709.6|713.24|709.6|0
1646174290000|2022-03-01 22:38:10|713.14|709.5|713.24|709.6|713.24|709.6|713.14|709.5|0
1646174330000|2022-03-01 22:38:50|713.14|709.5|712.89|709.25|713.14|709.5|712.89|709.25|0
1646174340000|2022-03-01 22:39:00|713.06|709.42|713.06|709.42|713.06|709.42|713.06|709.42|0
1646174390000|2022-03-01 22:39:50|713|709.36|713|709.36|713|709.36|713|709.36|0
1646174400000|2022-03-01 22:40:00|713.06|709.42|713.06|709.42|713.06|709.42|713.03|709.39|0
1646174420000|2022-03-01 22:40:20|713|709.36|713|709.36|713|709.36|713|709.36|0
1646174430000|2022-03-01 22:40:30|713.06|709.42|713.06|709.42|713.06|709.42|713.06|709.42|0
1646174540000|2022-03-01 22:42:20|712.86|709.22|712.86|709.22|712.86|709.22|712.86|709.22|0
1646174550000|2022-03-01 22:42:30|712.83|709.19|712.83|709.19|712.83|709.19|712.83|709.19|0
1646174570000|2022-03-01 22:42:50|713.06|709.42|713.06|709.42|713.06|709.42|713.06|709.42|0
1646174590000|2022-03-01 22:43:10|713.1|709.46|713.1|709.46|713.1|709.46|713.1|709.46|0
1646174610000|2022-03-01 22:43:30|712.89|709.25|712.86|709.22|713.1|709.46|712.86|709.22|0
1646174620000|2022-03-01 22:43:40|713.1|709.46|713.1|709.46|713.1|709.46|713.1|709.46|0
1646174630000|2022-03-01 22:43:50|712.86|709.22|712.86|709.22|712.86|709.22|712.86|709.22|0
1646174680000|2022-03-01 22:44:40|712.83|709.19|712.83|709.19|712.83|709.19|712.69|709.05|0
1646174700000|2022-03-01 22:45:00|712.69|709.05|712.69|709.05|712.69|709.05|712.69|709.05|0
1646174710000|2022-03-01 22:45:10|712.93|709.29|712.93|709.29|712.93|709.29|712.93|709.29|0
1646174720000|2022-03-01 22:45:20|712.79|709.15|712.79|709.15|712.79|709.15|712.79|709.15|0
1646174730000|2022-03-01 22:45:30|712.93|709.29|712.93|709.29|712.93|709.29|712.93|709.29|0
1646174740000|2022-03-01 22:45:40|712.69|709.05|712.69|709.05|712.69|709.05|712.69|709.05|0
1646174760000|2022-03-01 22:46:00|712.86|709.22|712.86|709.22|712.86|709.22|712.86|709.22|0
1646174770000|2022-03-01 22:46:10|712.52|708.88|712.69|709.05|712.86|709.22|712.52|708.88|0
1646174780000|2022-03-01 22:46:20|712.86|709.22|712.86|709.22|712.86|709.22|712.86|709.22|0
1646174790000|2022-03-01 22:46:30|712.52|708.88|712.52|708.88|712.52|708.88|712.52|708.88|0
1646174800000|2022-03-01 22:46:40|712.83|709.19|712.83|709.19|712.83|709.19|712.83|709.19|0
1646174810000|2022-03-01 22:46:50|712.62|708.98|712.35|708.71|712.62|708.98|712.35|708.71|0
1646174820000|2022-03-01 22:47:00|711.98|708.34|711.98|708.34|711.98|708.34|711.98|708.34|0
1646174830000|2022-03-01 22:47:10|711.95|708.31|711.95|708.31|711.95|708.31|711.95|708.31|0
1646174840000|2022-03-01 22:47:20|711.77|708.13|711.77|708.13|711.77|708.13|711.77|708.13|0
1646174850000|2022-03-01 22:47:30|711.64|708|711.64|708|711.64|708|711.64|708|0
1646174870000|2022-03-01 22:47:50|712.48|708.84|712.21|708.57|712.48|708.84|712.21|708.57|0
1646174880000|2022-03-01 22:48:00|711.84|708.2|711.91|708.27|711.91|708.27|711.84|708.2|0
1646174890000|2022-03-01 22:48:10|712.05|708.41|712.05|708.41|712.05|708.41|712.05|708.41|0
1646174900000|2022-03-01 22:48:20|712.21|708.57|712.05|708.41|712.21|708.57|712.05|708.41|0
1646174910000|2022-03-01 22:48:30|711.91|708.27|711.33|707.69|711.91|708.27|711.33|707.69|0
1646174920000|2022-03-01 22:48:40|711.91|708.27|711.91|708.27|711.91|708.27|711.91|708.27|0
1646174930000|2022-03-01 22:48:50|712.05|708.41|712.05|708.41|712.05|708.41|712.05|708.41|0
1646174940000|2022-03-01 22:49:00|711.91|708.27|711.91|708.27|711.91|708.27|711.91|708.27|0
1646174950000|2022-03-01 22:49:10|712.25|708.61|712.25|708.61|712.25|708.61|712.25|708.61|0
1646175020000|2022-03-01 22:50:20|711.74|708.1|711.33|707.69|711.74|708.1|711.33|707.69|0
1646175030000|2022-03-01 22:50:30|711.29|707.65|711.33|707.69|711.33|707.69|711.29|707.65|0
1646175060000|2022-03-01 22:51:00|711.47|707.83|711.47|707.83|711.47|707.83|711.47|707.83|0
1646175140000|2022-03-01 22:52:20|711.33|707.69|711.33|707.69|711.33|707.69|711.33|707.69|0
1646175160000|2022-03-01 22:52:40|711.37|707.73|711.37|707.73|711.37|707.73|711.37|707.73|0
1646175170000|2022-03-01 22:52:50|711.5|707.86|711.5|707.86|711.5|707.86|711.5|707.86|0
1646175180000|2022-03-01 22:53:00|711.6|707.96|711.6|707.96|711.6|707.96|711.6|707.96|0
1646175190000|2022-03-01 22:53:10|711.5|707.86|711.5|707.86|711.5|707.86|711.5|707.86|0
1646175210000|2022-03-01 22:53:30|711.23|707.59|711.23|707.59|711.23|707.59|711.23|707.59|0
1646175220000|2022-03-01 22:53:40|711.19|707.55|711.19|707.55|711.19|707.55|711.19|707.55|0
1646175230000|2022-03-01 22:53:50|711.23|707.59|711.23|707.59|711.23|707.59|711.23|707.59|0
1646175240000|2022-03-01 22:54:00|711.37|707.73|711.5|707.86|711.5|707.86|711.37|707.73|0
1646175260000|2022-03-01 22:54:20|711.47|707.83|711.47|707.83|711.47|707.83|711.47|707.83|0
1646175270000|2022-03-01 22:54:30|711.5|707.86|711.5|707.86|711.5|707.86|711.5|707.86|0
1646175280000|2022-03-01 22:54:40|711.57|707.93|711.5|707.86|711.57|707.93|711.5|707.86|0
1646175290000|2022-03-01 22:54:50|711.53|707.89|711.6|707.96|711.6|707.96|711.53|707.89|0
1646175300000|2022-03-01 22:55:00|711.5|707.86|711.6|707.96|711.6|707.96|711.5|707.86|0
1646175310000|2022-03-01 22:55:10|711.5|707.86|712.05|708.41|712.05|708.41|711.5|707.86|0
1646175320000|2022-03-01 22:55:20|712.18|708.54|712.18|708.54|712.18|708.54|712.18|708.54|0
1646175330000|2022-03-01 22:55:30|712.27|708.63|712.48|708.84|712.48|708.84|712.18|708.54|0
1646175360000|2022-03-01 22:56:00|712.62|708.98|712.62|708.98|712.62|708.98|712.62|708.98|0
1646175370000|2022-03-01 22:56:10|712.58|708.94|712.35|708.71|712.58|708.94|712.35|708.71|0
1646175380000|2022-03-01 22:56:20|712.38|708.74|712.38|708.74|712.38|708.74|712.38|708.74|0
1646175410000|2022-03-01 22:56:50|712.41|708.77|712.41|708.77|712.41|708.77|712.41|708.77|0
1646175420000|2022-03-01 22:57:00|712.52|708.88|712.52|708.88|712.52|708.88|712.52|708.88|0
1646175440000|2022-03-01 22:57:20|712.62|708.98|712.62|708.98|712.62|708.98|712.62|708.98|0
1646175450000|2022-03-01 22:57:30|712.66|709.02|712.96|709.32|712.96|709.32|712.66|709.02|0
1646175470000|2022-03-01 22:57:50|713.06|709.42|712.96|709.32|713.06|709.42|712.96|709.32|0
1646175480000|2022-03-01 22:58:00|713.03|709.39|713.03|709.39|713.03|709.39|713.03|709.39|0
1646175490000|2022-03-01 22:58:10|712.96|709.32|713.13|709.49|713.13|709.49|712.96|709.32|0
1646175500000|2022-03-01 22:58:20|712.76|709.12|712.72|709.08|712.96|709.32|712.66|709.02|0
1646175510000|2022-03-01 22:58:30|712.91|709.27|712.74|709.1|712.91|709.27|712.74|709.1|0
1646175520000|2022-03-01 22:58:40|712.77|709.13|712.81|709.17|712.81|709.17|712.7|709.06|0
1646175530000|2022-03-01 22:58:50|712.46|708.82|712.29|708.65|712.46|708.82|712.29|708.65|0
1646175540000|2022-03-01 22:59:00|712.64|709|712.67|709.03|712.67|709.03|712.64|709|0
1646175550000|2022-03-01 22:59:10|712.81|709.17|712.81|709.17|712.81|709.17|712.81|709.17|0
1646175570000|2022-03-01 22:59:30|712.5|708.86|712.5|708.86|712.5|708.86|712.5|708.86|0
1646175580000|2022-03-01 22:59:40|712.37|708.73|712.37|708.73|712.37|708.73|712.37|708.73|0
1646175590000|2022-03-01 22:59:50|712.39|708.75|712.53|708.89|712.53|708.89|712.23|708.59|0
1646175600000|2022-03-01 23:00:00|710.51|706.87|712.62|708.98|712.62|708.98|710.51|706.87|0
1646175610000|2022-03-01 23:00:10|712.26|708.62|710.86|707.22|712.26|708.62|710.86|707.22|0
1646175620000|2022-03-01 23:00:20|711.22|707.58|712.26|708.62|712.26|708.62|711.22|707.58|0
1646175630000|2022-03-01 23:00:30|712.38|708.74|711.92|708.28|712.38|708.74|711.68|708.04|0
1646175640000|2022-03-01 23:00:40|712.15|708.51|711.92|708.28|712.15|708.51|711.92|708.28|0
1646175650000|2022-03-01 23:00:50|712.5|708.86|712.26|708.62|712.62|708.98|712.26|708.62|0
1646175660000|2022-03-01 23:01:00|711.68|708.04|711.68|708.04|711.68|708.04|711.68|708.04|0
1646175670000|2022-03-01 23:01:10|711.56|707.92|710.98|707.34|711.56|707.92|710.98|707.34|0
1646175680000|2022-03-01 23:01:20|710.86|707.22|711.09|707.45|711.45|707.81|710.86|707.22|0
1646175690000|2022-03-01 23:01:30|710.98|707.34|710.51|706.87|710.98|707.34|710.51|706.87|0
1646175700000|2022-03-01 23:01:40|710.28|706.64|710.16|706.52|710.28|706.64|710.16|706.52|0
1646175710000|2022-03-01 23:01:50|710.05|706.41|711.45|707.81|711.45|707.81|710.05|706.41|0
1646175720000|2022-03-01 23:02:00|710.98|707.34|710.75|707.11|710.98|707.34|710.05|706.41|0
1646175730000|2022-03-01 23:02:10|710.51|706.87|710.75|707.11|710.75|707.11|710.39|706.75|0
1646175740000|2022-03-01 23:02:20|710.39|706.75|710.98|707.34|710.98|707.34|710.39|706.75|0
1646175750000|2022-03-01 23:02:30|710.86|707.22|711.09|707.45|711.09|707.45|710.86|707.22|0
1646175760000|2022-03-01 23:02:40|710.98|707.34|712.26|708.62|712.26|708.62|710.98|707.34|0
1646175770000|2022-03-01 23:02:50|712.5|708.86|712.38|708.74|712.5|708.86|712.26|708.62|0
1646175780000|2022-03-01 23:03:00|712.26|708.62|712.85|709.21|712.85|709.21|712.26|708.62|0
1646175790000|2022-03-01 23:03:10|713.09|709.45|713.79|710.15|713.79|710.15|713.09|709.45|0
1646175800000|2022-03-01 23:03:20|713.67|710.03|714.02|710.38|714.02|710.38|713.55|709.91|0
1646175810000|2022-03-01 23:03:30|713.9|710.26|713.79|710.15|713.9|710.26|713.55|709.91|0
1646175820000|2022-03-01 23:03:40|713.55|709.91|713.2|709.56|713.55|709.91|713.09|709.45|0
1646175830000|2022-03-01 23:03:50|713.09|709.45|713.09|709.45|713.09|709.45|712.96|709.32|0
1646175840000|2022-03-01 23:04:00|712.96|709.32|713.32|709.68|713.79|710.15|712.96|709.32|0
1646175850000|2022-03-01 23:04:10|713.55|709.91|713.55|709.91|713.55|709.91|713.55|709.91|0
1646175860000|2022-03-01 23:04:20|713.67|710.03|714.02|710.38|714.02|710.38|713.55|709.91|0
1646175870000|2022-03-01 23:04:30|714.25|710.61|714.25|710.61|714.25|710.61|714.25|710.61|0
1646175880000|2022-03-01 23:04:40|714.13|710.49|714.02|710.38|714.25|710.61|714.02|710.38|0
1646175890000|2022-03-01 23:04:50|713.79|710.15|714.02|710.38|714.02|710.38|713.79|710.15|0
1646175900000|2022-03-01 23:05:00|713.79|710.15|712.38|708.74|713.79|710.15|712.26|708.62|0
1646175910000|2022-03-01 23:05:10|713.09|709.45|712.73|709.09|713.09|709.45|712.73|709.09|0
1646175920000|2022-03-01 23:05:20|712.26|708.62|712.03|708.39|712.26|708.62|711.79|708.15|0
1646175930000|2022-03-01 23:05:30|711.92|708.28|711.45|707.81|711.92|708.28|711.45|707.81|0
1646175940000|2022-03-01 23:05:40|711.56|707.92|712.5|708.86|712.5|708.86|711.56|707.92|0
1646175950000|2022-03-01 23:05:50|712.38|708.74|712.62|708.98|712.62|708.98|712.38|708.74|0
1646175960000|2022-03-01 23:06:00|712.5|708.86|711.56|707.92|712.5|708.86|711.56|707.92|0
1646175970000|2022-03-01 23:06:10|711.33|707.69|710.86|707.22|711.45|707.81|710.86|707.22|0
1646175980000|2022-03-01 23:06:20|710.75|707.11|710.75|707.11|710.75|707.11|710.75|707.11|0
1646175990000|2022-03-01 23:06:30|710.63|706.99|710.63|706.99|710.63|706.99|710.63|706.99|0
1646176000000|2022-03-01 23:06:40|710.39|706.75|710.39|706.75|710.39|706.75|710.39|706.75|0
1646176010000|2022-03-01 23:06:50|710.16|706.52|710.75|707.11|710.75|707.11|710.05|706.41|0
1646176020000|2022-03-01 23:07:00|711.09|707.45|711.21|707.57|711.21|707.57|711.09|707.45|0
1646176030000|2022-03-01 23:07:10|711.09|707.45|711.09|707.45|711.09|707.45|711.09|707.45|0
1646176040000|2022-03-01 23:07:20|711.21|707.57|711.45|707.81|711.45|707.81|711.21|707.57|0
1646176050000|2022-03-01 23:07:30|711.56|707.92|711.45|707.81|711.56|707.92|711.45|707.81|0
1646176060000|2022-03-01 23:07:40|711.33|707.69|711.33|707.69|711.33|707.69|711.33|707.69|0
1646176070000|2022-03-01 23:07:50|711.45|707.81|712.5|708.86|712.5|708.86|711.45|707.81|0
1646176080000|2022-03-01 23:08:00|712.85|709.21|713.66|710.02|713.9|710.26|712.85|709.21|0
1646176090000|2022-03-01 23:08:10|713.55|709.91|713.08|709.44|713.9|710.26|713.08|709.44|0
1646176100000|2022-03-01 23:08:20|712.73|709.09|712.38|708.74|712.73|709.09|712.38|708.74|0
1646176110000|2022-03-01 23:08:30|712.5|708.86|712.62|708.98|712.73|709.09|712.5|708.86|0
1646176120000|2022-03-01 23:08:40|713.2|709.56|713.43|709.79|713.43|709.79|713.2|709.56|0
1646176130000|2022-03-01 23:08:50|712.85|709.21|712.62|708.98|712.85|709.21|712.62|708.98|0
1646176140000|2022-03-01 23:09:00|712.85|709.21|712.62|708.98|712.85|709.21|712.62|708.98|0
1646176150000|2022-03-01 23:09:10|712.85|709.21|712.62|708.98|712.85|709.21|712.62|708.98|0
1646176160000|2022-03-01 23:09:20|712.15|708.51|712.5|708.86|712.5|708.86|712.15|708.51|0
1646176180000|2022-03-01 23:09:40|713.32|709.68|713.43|709.79|713.43|709.79|713.32|709.68|0
1646176190000|2022-03-01 23:09:50|713.2|709.56|713.43|709.79|713.55|709.91|713.2|709.56|0
1646176200000|2022-03-01 23:10:00|712.96|709.32|712.38|708.74|712.96|709.32|711.92|708.28|0
1646176210000|2022-03-01 23:10:10|712.5|708.86|713.08|709.44|713.08|709.44|712.5|708.86|0
1646176220000|2022-03-01 23:10:20|712.85|709.21|712.85|709.21|712.85|709.21|712.85|709.21|0
1646176230000|2022-03-01 23:10:30|712.26|708.62|712.62|708.98|712.62|708.98|712.26|708.62|0
1646176250000|2022-03-01 23:10:50|713.08|709.44|713.55|709.91|713.55|709.91|713.08|709.44|0
1646176260000|2022-03-01 23:11:00|713.79|710.15|713.9|710.26|713.9|710.26|713.79|710.15|0
1646176270000|2022-03-01 23:11:10|714.13|710.49|714.6|710.96|714.6|710.96|714.13|710.49|0
1646176280000|2022-03-01 23:11:20|714.72|711.08|714.37|710.73|714.72|711.08|714.25|710.61|0
1646176290000|2022-03-01 23:11:30|713.9|710.26|715.07|711.43|715.07|711.43|713.9|710.26|0
1646176300000|2022-03-01 23:11:40|714.6|710.96|714.83|711.19|714.83|711.19|714.6|710.96|0
1646176310000|2022-03-01 23:11:50|714.96|711.32|714.6|710.96|714.96|711.32|714.6|710.96|0
1646176330000|2022-03-01 23:12:10|714.72|711.08|714.83|711.19|714.83|711.19|714.72|711.08|0
1646176340000|2022-03-01 23:12:20|714.96|711.32|714.72|711.08|714.96|711.32|714.6|710.96|0
1646176350000|2022-03-01 23:12:30|714.37|710.73|714.37|710.73|714.37|710.73|714.37|710.73|0
1646176360000|2022-03-01 23:12:40|714.25|710.61|714.49|710.85|714.49|710.85|714.25|710.61|0
1646176370000|2022-03-01 23:12:50|714.13|710.49|714.02|710.38|714.13|710.49|714.02|710.38|0
1646176380000|2022-03-01 23:13:00|714.13|710.49|714.02|710.38|714.13|710.49|714.02|710.38|0
1646176390000|2022-03-01 23:13:10|713.66|710.02|713.43|709.79|713.66|710.02|713.43|709.79|0
1646176400000|2022-03-01 23:13:20|713.66|710.02|713.55|709.91|713.79|710.15|713.55|709.91|0
1646176410000|2022-03-01 23:13:30|713.43|709.79|713.32|709.68|713.43|709.79|713.2|709.56|0
1646176420000|2022-03-01 23:13:40|713.08|709.44|713.08|709.44|713.08|709.44|713.08|709.44|0
1646176430000|2022-03-01 23:13:50|712.49|708.85|712.03|708.39|712.49|708.85|711.91|708.27|0
1646176440000|2022-03-01 23:14:00|712.49|708.85|712.96|709.32|712.96|709.32|712.49|708.85|0
1646176450000|2022-03-01 23:14:10|712.85|709.21|712.85|709.21|712.85|709.21|712.85|709.21|0
1646176460000|2022-03-01 23:14:20|712.38|708.74|712.15|708.51|712.38|708.74|712.15|708.51|0
1646176480000|2022-03-01 23:14:40|712.26|708.62|712.26|708.62|712.26|708.62|712.26|708.62|0
1646176490000|2022-03-01 23:14:50|711.79|708.15|711.79|708.15|711.79|708.15|711.79|708.15|0
1646176500000|2022-03-01 23:15:00|711.91|708.27|711.09|707.45|712.15|708.51|711.09|707.45|0
1646176510000|2022-03-01 23:15:10|711.33|707.69|711.33|707.69|711.33|707.69|711.33|707.69|0
1646176520000|2022-03-01 23:15:20|711.91|708.27|712.03|708.39|712.03|708.39|711.91|708.27|0
1646176530000|2022-03-01 23:15:30|711.56|707.92|711.21|707.57|711.56|707.92|711.21|707.57|0
1646176540000|2022-03-01 23:15:40|711.09|707.45|711.45|707.81|711.45|707.81|711.09|707.45|0
1646176550000|2022-03-01 23:15:50|711.56|707.92|711.56|707.92|711.56|707.92|711.56|707.92|0
1646176560000|2022-03-01 23:16:00|711.68|708.04|711.79|708.15|711.79|708.15|711.68|708.04|0
1646176570000|2022-03-01 23:16:10|712.03|708.39|712.03|708.39|712.03|708.39|712.03|708.39|0
1646176580000|2022-03-01 23:16:20|712.85|709.21|713.55|709.91|713.55|709.91|712.73|709.09|0
1646176590000|2022-03-01 23:16:30|713.08|709.44|712.85|709.21|713.08|709.44|712.85|709.21|0
1646176600000|2022-03-01 23:16:40|712.73|709.09|712.73|709.09|712.73|709.09|712.73|709.09|0
1646176610000|2022-03-01 23:16:50|712.85|709.21|712.85|709.21|712.85|709.21|712.85|709.21|0
1646176620000|2022-03-01 23:17:00|713.66|710.02|713.08|709.44|713.66|710.02|713.08|709.44|0
1646176630000|2022-03-01 23:17:10|712.73|709.09|712.49|708.85|712.73|709.09|712.49|708.85|0
1646176640000|2022-03-01 23:17:20|712.03|708.39|712.15|708.51|712.15|708.51|712.03|708.39|0
1646176650000|2022-03-01 23:17:30|712.03|708.39|711.91|708.27|712.03|708.39|711.91|708.27|0
1646176660000|2022-03-01 23:17:40|711.68|708.04|711.45|707.81|711.68|708.04|711.45|707.81|0
1646176670000|2022-03-01 23:17:50|711.56|707.92|711.56|707.92|711.56|707.92|711.45|707.81|0
1646176680000|2022-03-01 23:18:00|711.68|708.04|711.91|708.27|711.91|708.27|711.68|708.04|0
1646176690000|2022-03-01 23:18:10|711.56|707.92|711.45|707.81|711.56|707.92|711.45|707.81|0
1646176700000|2022-03-01 23:18:20|711.32|707.68|712.38|708.74|712.38|708.74|711.32|707.68|0
1646176710000|2022-03-01 23:18:30|712.73|709.09|712.62|708.98|712.73|709.09|712.62|708.98|0
1646176720000|2022-03-01 23:18:40|712.38|708.74|712.49|708.85|712.49|708.85|712.38|708.74|0
1646176740000|2022-03-01 23:19:00|712.38|708.74|713.08|709.44|713.08|709.44|712.38|708.74|0
1646176750000|2022-03-01 23:19:10|713.19|709.55|712.73|709.09|713.19|709.55|712.73|709.09|0
1646176760000|2022-03-01 23:19:20|712.85|709.21|713.08|709.44|713.08|709.44|712.73|709.09|0
1646176770000|2022-03-01 23:19:30|712.96|709.32|713.08|709.44|713.08|709.44|712.96|709.32|0
1646176780000|2022-03-01 23:19:40|712.96|709.32|712.85|709.21|712.96|709.32|712.85|709.21|0
1646176790000|2022-03-01 23:19:50|712.73|709.09|712.38|708.74|712.73|709.09|712.38|708.74|0
1646176800000|2022-03-01 23:20:00|712.26|708.62|711.09|707.45|712.26|708.62|711.09|707.45|0
1646176810000|2022-03-01 23:20:10|711.32|707.68|711.09|707.45|711.45|707.81|711.09|707.45|0
1646176830000|2022-03-01 23:20:30|711.21|707.57|711.21|707.57|711.21|707.57|711.21|707.57|0
1646176840000|2022-03-01 23:20:40|711.45|707.81|711.21|707.57|711.45|707.81|711.21|707.57|0
1646176850000|2022-03-01 23:20:50|711.09|707.45|710.51|706.87|711.09|707.45|710.51|706.87|0
1646176860000|2022-03-01 23:21:00|710.62|706.98|710.39|706.75|710.62|706.98|710.39|706.75|0
1646176870000|2022-03-01 23:21:10|710.28|706.64|710.39|706.75|710.39|706.75|710.28|706.64|0
1646176880000|2022-03-01 23:21:20|710.04|706.4|709.81|706.17|710.04|706.4|709.58|705.94|0
1646176890000|2022-03-01 23:21:30|709.92|706.28|710.74|707.1|710.74|707.1|709.81|706.17|0
1646176910000|2022-03-01 23:21:50|710.16|706.52|710.39|706.75|710.39|706.75|710.04|706.4|0
1646176920000|2022-03-01 23:22:00|710.28|706.64|710.04|706.4|710.28|706.64|710.04|706.4|0
1646176930000|2022-03-01 23:22:10|710.16|706.52|709.81|706.17|710.16|706.52|709.81|706.17|0
1646176940000|2022-03-01 23:22:20|709.58|705.94|710.04|706.4|710.04|706.4|709.58|705.94|0
1646176950000|2022-03-01 23:22:30|709.92|706.28|709.81|706.17|710.04|706.4|709.81|706.17|0
1646176960000|2022-03-01 23:22:40|709.69|706.05|709.81|706.17|709.81|706.17|709.69|706.05|0
1646176970000|2022-03-01 23:22:50|709.58|705.94|710.04|706.4|710.04|706.4|709.58|705.94|0
1646176980000|2022-03-01 23:23:00|710.16|706.52|710.16|706.52|710.16|706.52|710.16|706.52|0
1646176990000|2022-03-01 23:23:10|710.28|706.64|711.68|708.04|711.68|708.04|710.28|706.64|0
1646177000000|2022-03-01 23:23:20|711.45|707.81|710.98|707.34|711.45|707.81|710.98|707.34|0
1646177010000|2022-03-01 23:23:30|710.86|707.22|710.86|707.22|710.98|707.34|710.86|707.22|0
1646177020000|2022-03-01 23:23:40|710.98|707.34|710.98|707.34|710.98|707.34|710.98|707.34|0
1646177030000|2022-03-01 23:23:50|711.45|707.81|711.45|707.81|711.45|707.81|711.21|707.57|0
1646177040000|2022-03-01 23:24:00|711.56|707.92|711.68|708.04|711.68|708.04|711.45|707.81|0
1646177050000|2022-03-01 23:24:10|712.15|708.51|712.38|708.74|712.61|708.97|712.15|708.51|0
1646177060000|2022-03-01 23:24:20|712.61|708.97|712.73|709.09|712.73|709.09|712.61|708.97|0
1646177070000|2022-03-01 23:24:30|712.61|708.97|712.38|708.74|712.61|708.97|712.38|708.74|0
1646177080000|2022-03-01 23:24:40|712.73|709.09|712.38|708.74|712.73|709.09|712.38|708.74|0
1646177090000|2022-03-01 23:24:50|712.15|708.51|712.26|708.62|712.26|708.62|712.15|708.51|0
1646177100000|2022-03-01 23:25:00|712.38|708.74|712.38|708.74|712.38|708.74|712.15|708.51|0
1646177110000|2022-03-01 23:25:10|712.49|708.85|712.38|708.74|712.49|708.85|712.38|708.74|0
1646177120000|2022-03-01 23:25:20|712.15|708.51|712.38|708.74|712.38|708.74|712.15|708.51|0
1646177130000|2022-03-01 23:25:30|712.26|708.62|712.15|708.51|712.26|708.62|712.15|708.51|0
1646177140000|2022-03-01 23:25:40|711.91|708.27|711.45|707.81|711.91|708.27|711.45|707.81|0
1646177150000|2022-03-01 23:25:50|711.32|707.68|712.38|708.74|712.38|708.74|711.32|707.68|0
1646177160000|2022-03-01 23:26:00|713.43|709.79|713.55|709.91|713.66|710.02|713.43|709.79|0
1646177170000|2022-03-01 23:26:10|713.43|709.79|713.43|709.79|713.43|709.79|713.43|709.79|0
1646177180000|2022-03-01 23:26:20|713.55|709.91|713.43|709.79|713.55|709.91|713.43|709.79|0
1646177200000|2022-03-01 23:26:40|713.66|710.02|713.9|710.26|713.9|710.26|713.66|710.02|0
1646177210000|2022-03-01 23:26:50|713.78|710.14|713.78|710.14|713.78|710.14|713.78|710.14|0
1646177220000|2022-03-01 23:27:00|713.43|709.79|712.26|708.62|713.43|709.79|712.26|708.62|0
1646177230000|2022-03-01 23:27:10|712.15|708.51|711.79|708.15|712.15|708.51|711.44|707.8|0
1646177240000|2022-03-01 23:27:20|711.91|708.27|711.68|708.04|712.02|708.38|711.68|708.04|0
1646177250000|2022-03-01 23:27:30|711.79|708.15|711.79|708.15|712.02|708.38|711.68|708.04|0
1646177260000|2022-03-01 23:27:40|711.56|707.92|711.32|707.68|711.56|707.92|711.32|707.68|0
1646177270000|2022-03-01 23:27:50|710.86|707.22|711.32|707.68|711.32|707.68|710.86|707.22|0
1646177280000|2022-03-01 23:28:00|711.44|707.8|711.44|707.8|711.56|707.92|711.44|707.8|0
1646177290000|2022-03-01 23:28:10|710.98|707.34|710.86|707.22|710.98|707.34|710.86|707.22|0
1646177300000|2022-03-01 23:28:20|711.32|707.68|711.21|707.57|711.32|707.68|711.21|707.57|0
1646177310000|2022-03-01 23:28:30|711.32|707.68|711.21|707.57|711.32|707.68|711.21|707.57|0
1646177330000|2022-03-01 23:28:50|711.44|707.8|711.44|707.8|711.44|707.8|711.44|707.8|0
1646177340000|2022-03-01 23:29:00|711.56|707.92|712.38|708.74|712.38|708.74|711.56|707.92|0
1646177350000|2022-03-01 23:29:10|712.49|708.85|712.73|709.09|712.73|709.09|712.49|708.85|0
1646177360000|2022-03-01 23:29:20|712.85|709.21|713.43|709.79|713.43|709.79|712.85|709.21|0
1646177390000|2022-03-01 23:29:50|712.61|708.97|712.61|708.97|712.61|708.97|712.61|708.97|0
1646177400000|2022-03-01 23:30:00|712.38|708.74|712.26|708.62|712.38|708.74|711.91|708.27|0
1646177410000|2022-03-01 23:30:10|712.15|708.51|712.15|708.51|712.15|708.51|712.15|708.51|0
1646177420000|2022-03-01 23:30:20|712.02|708.38|711.68|708.04|712.02|708.38|711.68|708.04|0
1646177430000|2022-03-01 23:30:30|711.79|708.15|711.68|708.04|711.79|708.15|711.68|708.04|0
1646177450000|2022-03-01 23:30:50|711.56|707.92|710.98|707.34|711.56|707.92|710.98|707.34|0
1646177460000|2022-03-01 23:31:00|710.28|706.64|709.81|706.17|710.28|706.64|709.34|705.7|0
1646177470000|2022-03-01 23:31:10|709.58|705.94|709.45|705.81|709.81|706.17|709.45|705.81|0
1646177480000|2022-03-01 23:31:20|709.58|705.94|708.87|705.23|709.58|705.94|708.87|705.23|0
1646177490000|2022-03-01 23:31:30|708.99|705.35|709.11|705.47|709.22|705.58|708.87|705.23|0
1646177500000|2022-03-01 23:31:40|708.87|705.23|708.75|705.11|708.87|705.23|708.75|705.11|0
1646177510000|2022-03-01 23:31:50|708.99|705.35|708.87|705.23|708.99|705.35|708.75|705.11|0
1646177520000|2022-03-01 23:32:00|708.75|705.11|708.29|704.65|708.75|705.11|708.29|704.65|0
1646177530000|2022-03-01 23:32:10|708.52|704.88|708.41|704.77|708.52|704.88|708.41|704.77|0
1646177540000|2022-03-01 23:32:20|708.87|705.23|708.87|705.23|708.87|705.23|708.87|705.23|0
1646177550000|2022-03-01 23:32:30|708.75|705.11|708.87|705.23|708.87|705.23|708.75|705.11|0
1646177560000|2022-03-01 23:32:40|708.99|705.35|708.75|705.11|708.99|705.35|708.75|705.11|0
1646177580000|2022-03-01 23:33:00|708.99|705.35|708.75|705.11|708.99|705.35|708.75|705.11|0
1646177590000|2022-03-01 23:33:10|708.87|705.23|708.75|705.11|708.87|705.23|708.75|705.11|0
1646177600000|2022-03-01 23:33:20|708.87|705.23|708.87|705.23|708.87|705.23|708.87|705.23|0
1646177610000|2022-03-01 23:33:30|708.99|705.35|708.87|705.23|708.99|705.35|708.75|705.11|0
1646177620000|2022-03-01 23:33:40|708.99|705.35|708.99|705.35|708.99|705.35|708.99|705.35|0
1646177630000|2022-03-01 23:33:50|709.11|705.47|709.34|705.7|709.34|705.7|708.99|705.35|0
1646177640000|2022-03-01 23:34:00|709.22|705.58|708.99|705.35|709.22|705.58|708.99|705.35|0
1646177650000|2022-03-01 23:34:10|709.11|705.47|708.75|705.11|709.11|705.47|708.75|705.11|0
1646177660000|2022-03-01 23:34:20|708.64|705|708.64|705|708.64|705|708.64|705|0
1646177670000|2022-03-01 23:34:30|708.75|705.11|708.75|705.11|708.87|705.23|708.75|705.11|0
1646177680000|2022-03-01 23:34:40|708.52|704.88|708.29|704.65|708.52|704.88|708.29|704.65|0
1646177690000|2022-03-01 23:34:50|708.05|704.41|707.59|703.95|708.05|704.41|707.59|703.95|0
1646177700000|2022-03-01 23:35:00|706.31|702.67|706.77|703.13|706.77|703.13|705.95|702.31|0
1646177710000|2022-03-01 23:35:10|706.89|703.25|706.89|703.25|707.01|703.37|706.77|703.13|0
1646177720000|2022-03-01 23:35:20|707.12|703.48|707.12|703.48|707.47|703.83|707.12|703.48|0
1646177730000|2022-03-01 23:35:30|707.35|703.71|706.77|703.13|707.35|703.71|706.77|703.13|0
1646177740000|2022-03-01 23:35:40|706.65|703.01|706.54|702.9|706.65|703.01|706.54|702.9|0
1646177750000|2022-03-01 23:35:50|706.31|702.67|705.72|702.08|706.31|702.67|705.72|702.08|0
1646177760000|2022-03-01 23:36:00|704.91|701.27|704.91|701.27|705.14|701.5|704.91|701.27|0
1646177770000|2022-03-01 23:36:10|704.67|701.03|705.25|701.61|705.49|701.85|704.67|701.03|0
1646177780000|2022-03-01 23:36:20|705.49|701.85|705.61|701.97|705.72|702.08|705.49|701.85|0
1646177790000|2022-03-01 23:36:30|705.72|702.08|705.84|702.2|705.84|702.2|705.72|702.08|0
1646177800000|2022-03-01 23:36:40|705.25|701.61|705.61|701.97|705.61|701.97|705.25|701.61|0
1646177810000|2022-03-01 23:36:50|705.49|701.85|705.95|702.31|705.95|702.31|705.49|701.85|0
1646177820000|2022-03-01 23:37:00|706.07|702.43|704.55|700.91|706.07|702.43|704.55|700.91|0
1646177830000|2022-03-01 23:37:10|704.67|701.03|704.67|701.03|704.67|701.03|704.67|701.03|0
1646177840000|2022-03-01 23:37:20|705.02|701.38|704.91|701.27|705.02|701.38|704.91|701.27|0
1646177850000|2022-03-01 23:37:30|705.02|701.38|705.37|701.73|705.49|701.85|705.02|701.38|0
1646177860000|2022-03-01 23:37:40|705.61|701.97|705.25|701.61|705.61|701.97|705.25|701.61|0
1646177870000|2022-03-01 23:37:50|705.02|701.38|705.14|701.5|705.14|701.5|705.02|701.38|0
1646177880000|2022-03-01 23:38:00|705.25|701.61|705.37|701.73|705.37|701.73|705.25|701.61|0
1646177890000|2022-03-01 23:38:10|705.49|701.85|705.84|702.2|705.84|702.2|705.49|701.85|0
1646177900000|2022-03-01 23:38:20|705.95|702.31|705.95|702.31|705.95|702.31|705.84|702.2|0
1646177910000|2022-03-01 23:38:30|705.84|702.2|705.61|701.97|705.84|702.2|705.61|701.97|0
1646177920000|2022-03-01 23:38:40|705.84|702.2|706.07|702.43|706.07|702.43|705.84|702.2|0
1646177930000|2022-03-01 23:38:50|705.95|702.31|705.25|701.61|706.07|702.43|705.25|701.61|0
1646177940000|2022-03-01 23:39:00|705.14|701.5|704.91|701.27|705.14|701.5|704.91|701.27|0
1646177950000|2022-03-01 23:39:10|705.37|701.73|706.07|702.43|706.07|702.43|705.37|701.73|0
1646177960000|2022-03-01 23:39:20|705.84|702.2|705.95|702.31|705.95|702.31|705.84|702.2|0
1646177970000|2022-03-01 23:39:30|705.84|702.2|705.72|702.08|705.84|702.2|705.72|702.08|0
1646177980000|2022-03-01 23:39:40|705.95|702.31|706.07|702.43|706.07|702.43|705.95|702.31|0
1646177990000|2022-03-01 23:39:50|705.95|702.31|706.31|702.67|706.31|702.67|705.95|702.31|0
1646178000000|2022-03-01 23:40:00|706.42|702.78|706.65|703.01|706.65|703.01|706.42|702.78|0
1646178010000|2022-03-01 23:40:10|706.42|702.78|706.88|703.24|706.88|703.24|706.42|702.78|0
1646178020000|2022-03-01 23:40:20|707.01|703.37|707.12|703.48|707.12|703.48|706.88|703.24|0
1646178030000|2022-03-01 23:40:30|707.01|703.37|707.35|703.71|707.35|703.71|707.01|703.37|0
1646178040000|2022-03-01 23:40:40|707.47|703.83|707.12|703.48|707.47|703.83|707.12|703.48|0
1646178050000|2022-03-01 23:40:50|707.35|703.71|707.01|703.37|707.35|703.71|707.01|703.37|0
1646178060000|2022-03-01 23:41:00|706.77|703.13|706.18|702.54|706.88|703.24|706.18|702.54|0
1646178070000|2022-03-01 23:41:10|706.07|702.43|706.54|702.9|706.54|702.9|706.07|702.43|0
1646178080000|2022-03-01 23:41:20|707.01|703.37|707.47|703.83|707.47|703.83|707.01|703.37|0
1646178090000|2022-03-01 23:41:30|707.35|703.71|707.24|703.6|707.35|703.71|707.24|703.6|0
1646178100000|2022-03-01 23:41:40|707.12|703.48|707.24|703.6|707.35|703.71|707.12|703.48|0
1646178110000|2022-03-01 23:41:50|707.12|703.48|707.01|703.37|707.12|703.48|707.01|703.37|0
1646178120000|2022-03-01 23:42:00|707.24|703.6|707.35|703.71|707.35|703.71|707.24|703.6|0
1646178130000|2022-03-01 23:42:10|707.24|703.6|707.12|703.48|707.35|703.71|707.12|703.48|0
1646178140000|2022-03-01 23:42:20|707.24|703.6|707.24|703.6|707.24|703.6|707.24|703.6|0
1646178150000|2022-03-01 23:42:30|707.01|703.37|707.35|703.71|707.35|703.71|707.01|703.37|0
1646178160000|2022-03-01 23:42:40|707.24|703.6|707.24|703.6|707.24|703.6|707.24|703.6|0
1646178170000|2022-03-01 23:42:50|707.35|703.71|707.58|703.94|707.58|703.94|707.35|703.71|0
1646178180000|2022-03-01 23:43:00|707.71|704.07|707.71|704.07|707.71|704.07|707.71|704.07|0
1646178190000|2022-03-01 23:43:10|707.58|703.94|707.58|703.94|707.58|703.94|707.58|703.94|0
1646178200000|2022-03-01 23:43:20|707.47|703.83|707.35|703.71|707.47|703.83|707.35|703.71|0
1646178210000|2022-03-01 23:43:30|707.47|703.83|707.47|703.83|707.47|703.83|707.47|703.83|0
1646178220000|2022-03-01 23:43:40|707.24|703.6|707.35|703.71|707.35|703.71|707.24|703.6|0
1646178230000|2022-03-01 23:43:50|707.47|703.83|708.87|705.23|708.87|705.23|707.47|703.83|0
1646178240000|2022-03-01 23:44:00|708.41|704.77|708.41|704.77|708.41|704.77|708.41|704.77|0
1646178250000|2022-03-01 23:44:10|708.28|704.64|708.05|704.41|708.28|704.64|707.94|704.3|0
1646178260000|2022-03-01 23:44:20|707.82|704.18|707.94|704.3|707.94|704.3|707.82|704.18|0
1646178270000|2022-03-01 23:44:30|708.05|704.41|707.94|704.3|708.05|704.41|707.82|704.18|0
1646178280000|2022-03-01 23:44:40|708.05|704.41|707.47|703.83|708.05|704.41|707.47|703.83|0
1646178300000|2022-03-01 23:45:00|707.24|703.6|707.12|703.48|707.24|703.6|707.12|703.48|0
1646178310000|2022-03-01 23:45:10|707.24|703.6|707.58|703.94|707.58|703.94|707.24|703.6|0
1646178320000|2022-03-01 23:45:20|707.47|703.83|707.58|703.94|707.58|703.94|707.47|703.83|0
1646178330000|2022-03-01 23:45:30|707.7|704.06|707.47|703.83|707.7|704.06|707.47|703.83|0
1646178340000|2022-03-01 23:45:40|707.58|703.94|707.35|703.71|707.58|703.94|707.35|703.71|0
1646178350000|2022-03-01 23:45:50|707.47|703.83|707.24|703.6|707.47|703.83|706.88|703.24|0
1646178360000|2022-03-01 23:46:00|707.12|703.48|708.64|705|708.87|705.23|707.12|703.48|0
1646178370000|2022-03-01 23:46:10|708.87|705.23|708.64|705|708.87|705.23|708.64|705|0
1646178380000|2022-03-01 23:46:20|708.17|704.53|709.11|705.47|709.11|705.47|708.17|704.53|0
1646178390000|2022-03-01 23:46:30|708.87|705.23|708.98|705.34|708.98|705.34|708.87|705.23|0
1646178400000|2022-03-01 23:46:40|708.75|705.11|708.87|705.23|708.87|705.23|708.64|705|0
1646178410000|2022-03-01 23:46:50|708.64|705|708.17|704.53|708.64|705|708.17|704.53|0
1646178420000|2022-03-01 23:47:00|708.05|704.41|707.47|703.83|708.05|704.41|707.47|703.83|0
1646178430000|2022-03-01 23:47:10|707.24|703.6|707.12|703.48|707.24|703.6|707.12|703.48|0
1646178440000|2022-03-01 23:47:20|707.47|703.83|707.47|703.83|707.47|703.83|707.24|703.6|0
1646178450000|2022-03-01 23:47:30|707.12|703.48|706.88|703.24|707.12|703.48|706.88|703.24|0
1646178460000|2022-03-01 23:47:40|707|703.36|707.35|703.71|707.47|703.83|707|703.36|0
1646178470000|2022-03-01 23:47:50|707.47|703.83|707|703.36|707.47|703.83|706.88|703.24|0
1646178480000|2022-03-01 23:48:00|706.88|703.24|707.24|703.6|707.24|703.6|706.88|703.24|0
1646178500000|2022-03-01 23:48:20|707.47|703.83|707.47|703.83|707.47|703.83|707.47|703.83|0
1646178510000|2022-03-01 23:48:30|707.7|704.06|707.82|704.18|707.82|704.18|707.7|704.06|0
1646178520000|2022-03-01 23:48:40|707.47|703.83|707.24|703.6|707.47|703.83|707.24|703.6|0
1646178530000|2022-03-01 23:48:50|707.7|704.06|707.47|703.83|707.7|704.06|707.47|703.83|0
1646178540000|2022-03-01 23:49:00|707.58|703.94|707.35|703.71|707.58|703.94|707.35|703.71|0
1646178550000|2022-03-01 23:49:10|707.47|703.83|707.82|704.18|707.82|704.18|707.47|703.83|0
1646178560000|2022-03-01 23:49:20|707.7|704.06|707.47|703.83|707.7|704.06|707.47|703.83|0
1646178570000|2022-03-01 23:49:30|707.82|704.18|707.82|704.18|707.82|704.18|707.82|704.18|0
1646178580000|2022-03-01 23:49:40|708.28|704.64|708.17|704.53|708.28|704.64|708.17|704.53|0
1646178590000|2022-03-01 23:49:50|708.52|704.88|708.98|705.34|708.98|705.34|708.52|704.88|0
1646178600000|2022-03-01 23:50:00|708.75|705.11|708.05|704.41|708.75|705.11|708.05|704.41|0
1646178610000|2022-03-01 23:50:10|707.58|703.94|708.52|704.88|708.52|704.88|707.58|703.94|0
1646178620000|2022-03-01 23:50:20|708.4|704.76|708.52|704.88|708.52|704.88|708.4|704.76|0
1646178630000|2022-03-01 23:50:30|708.64|705|708.52|704.88|708.75|705.11|708.52|704.88|0
1646178640000|2022-03-01 23:50:40|708.28|704.64|708.4|704.76|708.4|704.76|708.28|704.64|0
1646178650000|2022-03-01 23:50:50|708.52|704.88|708.28|704.64|708.52|704.88|708.28|704.64|0
1646178660000|2022-03-01 23:51:00|708.4|704.76|708.28|704.64|708.4|704.76|708.28|704.64|0
1646178670000|2022-03-01 23:51:10|708.4|704.76|708.52|704.88|708.64|705|708.4|704.76|0
1646178680000|2022-03-01 23:51:20|708.4|704.76|708.98|705.34|709.22|705.58|708.4|704.76|0
1646178690000|2022-03-01 23:51:30|708.75|705.11|708.4|704.76|708.75|705.11|708.4|704.76|0
1646178700000|2022-03-01 23:51:40|708.52|704.88|708.87|705.23|708.87|705.23|708.52|704.88|0
1646178710000|2022-03-01 23:51:50|708.52|704.88|708.75|705.11|708.75|705.11|708.52|704.88|0
1646178720000|2022-03-01 23:52:00|708.64|705|708.75|705.11|708.75|705.11|708.64|705|0
1646178730000|2022-03-01 23:52:10|708.87|705.23|708.87|705.23|708.87|705.23|708.87|705.23|0
1646178740000|2022-03-01 23:52:20|708.98|705.34|709.68|706.04|709.68|706.04|708.98|705.34|0
1646178750000|2022-03-01 23:52:30|709.45|705.81|709.68|706.04|709.68|706.04|709.45|705.81|0
1646178760000|2022-03-01 23:52:40|709.45|705.81|709.22|705.58|709.45|705.81|709.22|705.58|0
1646178770000|2022-03-01 23:52:50|708.87|705.23|708.75|705.11|708.87|705.23|708.75|705.11|0
1646178780000|2022-03-01 23:53:00|708.87|705.23|708.98|705.34|708.98|705.34|708.87|705.23|0
1646178790000|2022-03-01 23:53:10|708.87|705.23|708.87|705.23|708.87|705.23|708.87|705.23|0
1646178800000|2022-03-01 23:53:20|709.1|705.46|708.87|705.23|709.1|705.46|708.87|705.23|0
1646178810000|2022-03-01 23:53:30|709.1|705.46|709.34|705.7|709.34|705.7|709.1|705.46|0
1646178820000|2022-03-01 23:53:40|709.45|705.81|709.1|705.46|709.45|705.81|709.1|705.46|0
1646178830000|2022-03-01 23:53:50|708.98|705.34|708.64|705|708.98|705.34|708.64|705|0
1646178840000|2022-03-01 23:54:00|708.75|705.11|708.4|704.76|708.75|705.11|708.4|704.76|0
1646178850000|2022-03-01 23:54:10|708.28|704.64|708.28|704.64|708.28|704.64|708.17|704.53|0
1646178860000|2022-03-01 23:54:20|708.17|704.53|707.94|704.3|708.17|704.53|707.94|704.3|0
1646178870000|2022-03-01 23:54:30|707.7|704.06|707.94|704.3|707.94|704.3|707.7|704.06|0
1646178880000|2022-03-01 23:54:40|708.05|704.41|707.82|704.18|708.05|704.41|707.82|704.18|0
1646178890000|2022-03-01 23:54:50|707.94|704.3|707.94|704.3|707.94|704.3|707.94|704.3|0
1646178900000|2022-03-01 23:55:00|707.47|703.83|707.35|703.71|707.58|703.94|707.24|703.6|0
1646178910000|2022-03-01 23:55:10|707.24|703.6|707.24|703.6|707.24|703.6|707.12|703.48|0
1646178920000|2022-03-01 23:55:20|707.12|703.48|707.12|703.48|707.12|703.48|707|703.36|0
1646178930000|2022-03-01 23:55:30|707.24|703.6|707.35|703.71|707.35|703.71|707.24|703.6|0
1646178940000|2022-03-01 23:55:40|707.24|703.6|707.24|703.6|707.24|703.6|707.24|703.6|0
1646178950000|2022-03-01 23:55:50|707.35|703.71|707.35|703.71|707.35|703.71|707.12|703.48|0
1646178960000|2022-03-01 23:56:00|707.12|703.48|707|703.36|707.12|703.48|707|703.36|0
1646178970000|2022-03-01 23:56:10|706.77|703.13|706.65|703.01|706.77|703.13|706.65|703.01|0
1646178980000|2022-03-01 23:56:20|706.88|703.24|706.77|703.13|706.88|703.24|706.77|703.13|0
1646178990000|2022-03-01 23:56:30|706.65|703.01|706.65|703.01|706.65|703.01|706.65|703.01|0
1646179000000|2022-03-01 23:56:40|706.77|703.13|707|703.36|707|703.36|706.77|703.13|0
1646179010000|2022-03-01 23:56:50|706.88|703.24|707.11|703.47|707.11|703.47|706.88|703.24|0
1646179020000|2022-03-01 23:57:00|707.35|703.71|707.11|703.47|707.35|703.71|707.11|703.47|0
1646179030000|2022-03-01 23:57:10|707|703.36|706.77|703.13|707.11|703.47|706.77|703.13|0
1646179040000|2022-03-01 23:57:20|706.88|703.24|706.65|703.01|706.88|703.24|706.65|703.01|0
1646179050000|2022-03-01 23:57:30|705.72|702.08|705.95|702.31|705.95|702.31|705.72|702.08|0
1646179060000|2022-03-01 23:57:40|706.18|702.54|705.48|701.84|706.18|702.54|705.48|701.84|0
1646179070000|2022-03-01 23:57:50|705.6|701.96|705.6|701.96|705.6|701.96|705.6|701.96|0
1646179080000|2022-03-01 23:58:00|705.37|701.73|705.71|702.07|705.71|702.07|705.14|701.5|0
1646179090000|2022-03-01 23:58:10|705.95|702.31|706.18|702.54|706.18|702.54|705.95|702.31|0
1646179100000|2022-03-01 23:58:20|706.41|702.77|705.37|701.73|706.41|702.77|705.37|701.73|0
1646179110000|2022-03-01 23:58:30|705.02|701.38|705.37|701.73|705.37|701.73|704.9|701.26|0
1646179120000|2022-03-01 23:58:40|705.25|701.61|705.14|701.5|705.25|701.61|705.14|701.5|0
1646179130000|2022-03-01 23:58:50|704.9|701.26|705.25|701.61|705.25|701.61|704.67|701.03|0
1646179140000|2022-03-01 23:59:00|705.14|701.5|704.67|701.03|705.14|701.5|704.67|701.03|0
1646179150000|2022-03-01 23:59:10|704.44|700.8|704.32|700.68|704.44|700.8|704.2|700.56|0
1646179160000|2022-03-01 23:59:20|703.97|700.33|703.62|699.98|703.97|700.33|703.62|699.98|0
1646179170000|2022-03-01 23:59:30|703.85|700.21|703.85|700.21|703.85|700.21|703.85|700.21|0
1646179180000|2022-03-01 23:59:40|704.32|700.68|704.2|700.56|704.32|700.68|704.08|700.44|0
1646179190000|2022-03-01 23:59:50|704.32|700.68|703.85|700.21|704.32|700.68|703.85|700.21|0
1646179200000|2022-03-02 00:00:00|704.2|700.56|704.32|700.68|704.44|700.8|704.2|700.56|0
1646179210000|2022-03-02 00:00:10|704.55|700.91|704.08|700.44|704.55|700.91|703.5|699.86|0
1646179220000|2022-03-02 00:00:20|703.97|700.33|704.2|700.56|704.2|700.56|703.85|700.21|0
1646179230000|2022-03-02 00:00:30|704.55|700.91|705.01|701.37|705.14|701.5|704.55|700.91|0
1646179240000|2022-03-02 00:00:40|705.25|701.61|705.6|701.96|705.6|701.96|705.25|701.61|0
1646179250000|2022-03-02 00:00:50|705.95|702.31|705.71|702.07|705.95|702.31|705.71|702.07|0
1646179260000|2022-03-02 00:01:00|705.84|702.2|705.6|701.96|705.84|702.2|705.48|701.84|0
1646179270000|2022-03-02 00:01:10|706.07|702.43|706.07|702.43|706.3|702.66|706.07|702.43|0
1646179280000|2022-03-02 00:01:20|705.6|701.96|705.95|702.31|705.95|702.31|705.6|701.96|0
1646179290000|2022-03-02 00:01:30|706.3|702.66|706.41|702.77|706.65|703.01|706.3|702.66|0
1646179300000|2022-03-02 00:01:40|706.77|703.13|706.88|703.24|707.35|703.71|706.77|703.13|0
1646179310000|2022-03-02 00:01:50|706.77|703.13|706.07|702.43|706.77|703.13|706.07|702.43|0
1646179320000|2022-03-02 00:02:00|705.71|702.07|705.14|701.5|705.84|702.2|705.14|701.5|0
1646179330000|2022-03-02 00:02:10|705.01|701.37|704.9|701.26|705.01|701.37|704.78|701.14|0
1646179340000|2022-03-02 00:02:20|704.78|701.14|704.9|701.26|704.9|701.26|704.78|701.14|0
1646179350000|2022-03-02 00:02:30|704.78|701.14|705.25|701.61|705.25|701.61|704.32|700.68|0
1646179360000|2022-03-02 00:02:40|705.6|701.96|706.65|703.01|706.65|703.01|705.6|701.96|0
1646179370000|2022-03-02 00:02:50|706.41|702.77|706.3|702.66|706.41|702.77|706.3|702.66|0
1646179380000|2022-03-02 00:03:00|705.84|702.2|705.6|701.96|705.84|702.2|705.48|701.84|0
1646179390000|2022-03-02 00:03:10|705.71|702.07|706.07|702.43|706.07|702.43|705.71|702.07|0
1646179400000|2022-03-02 00:03:20|705.84|702.2|706.18|702.54|706.3|702.66|705.84|702.2|0
1646179410000|2022-03-02 00:03:30|706.65|703.01|705.84|702.2|706.65|703.01|705.6|701.96|0
1646179420000|2022-03-02 00:03:40|705.71|702.07|706.07|702.43|706.07|702.43|705.71|702.07|0
1646179430000|2022-03-02 00:03:50|706.3|702.66|705.95|702.31|706.3|702.66|705.95|702.31|0
1646179440000|2022-03-02 00:04:00|706.18|702.54|706.3|702.66|706.3|702.66|706.18|702.54|0
1646179450000|2022-03-02 00:04:10|706.18|702.54|705.71|702.07|706.18|702.54|705.71|702.07|0
1646179460000|2022-03-02 00:04:20|705.48|701.84|706.3|702.66|706.3|702.66|705.48|701.84|0
1646179470000|2022-03-02 00:04:30|706.18|702.54|706.3|702.66|706.3|702.66|706.07|702.43|0
1646179480000|2022-03-02 00:04:40|706.07|702.43|705.71|702.07|706.07|702.43|705.6|701.96|0
1646179490000|2022-03-02 00:04:50|705.6|701.96|705.37|701.73|705.6|701.96|705.37|701.73|0
1646179500000|2022-03-02 00:05:00|705.48|701.84|704.55|700.91|705.48|701.84|704.55|700.91|0
1646179510000|2022-03-02 00:05:10|704.08|700.44|703.85|700.21|704.08|700.44|703.85|700.21|0
1646179520000|2022-03-02 00:05:20|703.62|699.98|703.85|700.21|703.85|700.21|703.62|699.98|0
1646179530000|2022-03-02 00:05:30|704.67|701.03|704.31|700.67|704.67|701.03|704.08|700.44|0
1646179540000|2022-03-02 00:05:40|704.44|700.8|704.55|700.91|704.67|701.03|704.44|700.8|0
1646179550000|2022-03-02 00:05:50|704.78|701.14|704.55|700.91|704.78|701.14|704.55|700.91|0
1646179560000|2022-03-02 00:06:00|704.08|700.44|703.74|700.1|704.08|700.44|703.74|700.1|0
1646179570000|2022-03-02 00:06:10|703.15|699.51|702.45|698.81|703.15|699.51|702.22|698.58|0
1646179580000|2022-03-02 00:06:20|702.68|699.04|703.15|699.51|703.15|699.51|702.68|699.04|0
1646179590000|2022-03-02 00:06:30|703.38|699.74|703.38|699.74|703.38|699.74|702.92|699.28|0
1646179600000|2022-03-02 00:06:40|703.5|699.86|703.85|700.21|703.85|700.21|703.5|699.86|0
1646179610000|2022-03-02 00:06:50|704.2|700.56|703.85|700.21|704.31|700.67|703.85|700.21|0
1646179620000|2022-03-02 00:07:00|703.62|699.98|703.74|700.1|703.74|700.1|703.38|699.74|0
1646179630000|2022-03-02 00:07:10|703.62|699.98|704.2|700.56|704.2|700.56|703.62|699.98|0
1646179640000|2022-03-02 00:07:20|704.08|700.44|703.5|699.86|704.08|700.44|703.5|699.86|0
1646179650000|2022-03-02 00:07:30|703.15|699.51|703.15|699.51|703.38|699.74|702.92|699.28|0
1646179660000|2022-03-02 00:07:40|702.8|699.16|703.04|699.4|703.04|699.4|702.8|699.16|0
1646179670000|2022-03-02 00:07:50|703.15|699.51|703.04|699.4|703.38|699.74|702.92|699.28|0
1646179680000|2022-03-02 00:08:00|702.92|699.28|703.15|699.51|703.15|699.51|702.68|699.04|0
1646179690000|2022-03-02 00:08:10|703.5|699.86|703.38|699.74|703.5|699.86|702.92|699.28|0
1646179700000|2022-03-02 00:08:20|703.85|700.21|703.74|700.1|703.85|700.21|703.74|700.1|0
1646179710000|2022-03-02 00:08:30|704.08|700.44|703.5|699.86|704.31|700.67|703.5|699.86|0
1646179720000|2022-03-02 00:08:40|703.61|699.97|703.27|699.63|703.61|699.97|703.27|699.63|0
1646179730000|2022-03-02 00:08:50|703.38|699.74|703.61|699.97|703.85|700.21|703.38|699.74|0
1646179740000|2022-03-02 00:09:00|703.97|700.33|703.61|699.97|704.08|700.44|703.61|699.97|0
1646179750000|2022-03-02 00:09:10|703.85|700.21|704.31|700.67|704.44|700.8|703.85|700.21|0
1646179760000|2022-03-02 00:09:20|704.08|700.44|704.08|700.44|704.08|700.44|704.08|700.44|0
1646179770000|2022-03-02 00:09:30|704.2|700.56|704.31|700.67|704.31|700.67|704.08|700.44|0
1646179780000|2022-03-02 00:09:40|704.08|700.44|703.38|699.74|704.08|700.44|703.38|699.74|0
1646179790000|2022-03-02 00:09:50|703.27|699.63|703.38|699.74|703.5|699.86|703.27|699.63|0
1646179800000|2022-03-02 00:10:00|703.61|699.97|703.61|699.97|704.08|700.44|703.61|699.97|0
1646179810000|2022-03-02 00:10:10|703.85|700.21|703.97|700.33|703.97|700.33|703.85|700.21|0
1646179820000|2022-03-02 00:10:20|704.2|700.56|704.55|700.91|704.55|700.91|704.2|700.56|0
1646179830000|2022-03-02 00:10:30|704.31|700.67|704.2|700.56|704.31|700.67|703.97|700.33|0
1646179840000|2022-03-02 00:10:40|704.55|700.91|704.55|700.91|704.67|701.03|704.55|700.91|0
1646179850000|2022-03-02 00:10:50|704.31|700.67|703.97|700.33|704.31|700.67|703.97|700.33|0
1646179860000|2022-03-02 00:11:00|703.85|700.21|704.2|700.56|704.2|700.56|703.85|700.21|0
1646179870000|2022-03-02 00:11:10|704.67|701.03|704.9|701.26|704.9|701.26|704.43|700.79|0
1646179880000|2022-03-02 00:11:20|704.67|701.03|704.78|701.14|704.9|701.26|704.67|701.03|0
1646179890000|2022-03-02 00:11:30|705.01|701.37|704.43|700.79|705.01|701.37|704.43|700.79|0
1646179900000|2022-03-02 00:11:40|704.31|700.67|704.31|700.67|704.31|700.67|704.31|700.67|0
1646179910000|2022-03-02 00:11:50|704.08|700.44|704.2|700.56|704.2|700.56|704.08|700.44|0
1646179920000|2022-03-02 00:12:00|703.85|700.21|703.61|699.97|703.97|700.33|703.61|699.97|0
1646179930000|2022-03-02 00:12:10|703.74|700.1|704.55|700.91|704.55|700.91|703.74|700.1|0
1646179940000|2022-03-02 00:12:20|704.78|701.14|704.55|700.91|704.78|701.14|704.55|700.91|0
1646179950000|2022-03-02 00:12:30|704.67|701.03|704.78|701.14|704.78|701.14|704.67|701.03|0
1646179960000|2022-03-02 00:12:40|704.67|701.03|704.2|700.56|704.67|701.03|704.08|700.44|0
1646179970000|2022-03-02 00:12:50|704.08|700.44|703.97|700.33|704.08|700.44|703.61|699.97|0
1646179980000|2022-03-02 00:13:00|703.74|700.1|703.15|699.51|703.74|700.1|703.15|699.51|0
1646179990000|2022-03-02 00:13:10|703.27|699.63|703.61|699.97|703.61|699.97|703.27|699.63|0
1646180000000|2022-03-02 00:13:20|703.85|700.21|703.61|699.97|703.97|700.33|703.61|699.97|0
1646180010000|2022-03-02 00:13:30|703.85|700.21|703.85|700.21|703.85|700.21|703.85|700.21|0
1646180020000|2022-03-02 00:13:40|703.74|700.1|704.08|700.44|704.08|700.44|703.74|700.1|0
1646180030000|2022-03-02 00:13:50|704.31|700.67|704.55|700.91|704.55|700.91|704.08|700.44|0
1646180040000|2022-03-02 00:14:00|704.08|700.44|703.74|700.1|704.2|700.56|703.74|700.1|0
1646180050000|2022-03-02 00:14:10|703.73|700.09|704.08|700.44|704.08|700.44|703.73|700.09|0
1646180060000|2022-03-02 00:14:20|703.97|700.33|703.5|699.86|703.97|700.33|703.5|699.86|0
1646180070000|2022-03-02 00:14:30|703.38|699.74|703.61|699.97|703.61|699.97|703.38|699.74|0
1646180080000|2022-03-02 00:14:40|703.5|699.86|703.73|700.09|703.73|700.09|703.38|699.74|0
1646180090000|2022-03-02 00:14:50|703.38|699.74|703.38|699.74|703.5|699.86|703.15|699.51|0
1646180100000|2022-03-02 00:15:00|703.5|699.86|703.15|699.51|703.61|699.97|703.15|699.51|0
1646180110000|2022-03-02 00:15:10|703.61|699.97|703.38|699.74|703.61|699.97|703.38|699.74|0
1646180120000|2022-03-02 00:15:20|703.15|699.51|703.38|699.74|703.38|699.74|703.15|699.51|0
1646180130000|2022-03-02 00:15:30|703.5|699.86|704.2|700.56|704.2|700.56|703.5|699.86|0
1646180140000|2022-03-02 00:15:40|703.5|699.86|702.91|699.27|703.5|699.86|702.8|699.16|0
1646180150000|2022-03-02 00:15:50|702.8|699.16|703.61|699.97|703.61|699.97|702.8|699.16|0
1646180160000|2022-03-02 00:16:00|703.15|699.51|703.04|699.4|703.15|699.51|703.04|699.4|0
1646180170000|2022-03-02 00:16:10|703.15|699.51|703.5|699.86|703.61|699.97|703.15|699.51|0
1646180180000|2022-03-02 00:16:20|703.27|699.63|702.45|698.81|703.27|699.63|702.45|698.81|0
1646180190000|2022-03-02 00:16:30|702.22|698.58|702.45|698.81|702.68|699.04|702.22|698.58|0
1646180200000|2022-03-02 00:16:40|702.57|698.93|702.45|698.81|702.57|698.93|702.45|698.81|0
1646180210000|2022-03-02 00:16:50|702.22|698.58|702.45|698.81|702.45|698.81|701.98|698.34|0
1646180220000|2022-03-02 00:17:00|702.22|698.58|702.34|698.7|702.45|698.81|702.22|698.58|0
1646180230000|2022-03-02 00:17:10|702.68|699.04|702.91|699.27|702.91|699.27|702.34|698.7|0
1646180240000|2022-03-02 00:17:20|702.68|699.04|702.57|698.93|702.8|699.16|702.57|698.93|0
1646180250000|2022-03-02 00:17:30|702.34|698.7|702.1|698.46|702.34|698.7|702.1|698.46|0
1646180260000|2022-03-02 00:17:40|701.75|698.11|701.05|697.41|701.87|698.23|701.05|697.41|0
1646180270000|2022-03-02 00:17:50|701.28|697.64|701.05|697.41|701.28|697.64|700.94|697.3|0
1646180280000|2022-03-02 00:18:00|699.65|696.01|700.35|696.71|700.58|696.94|699.65|696.01|0
1646180290000|2022-03-02 00:18:10|700.58|696.94|700.71|697.07|700.71|697.07|700.58|696.94|0
1646180300000|2022-03-02 00:18:20|700.12|696.48|700.12|696.48|700.12|696.48|700.01|696.37|0
1646180310000|2022-03-02 00:18:30|699.77|696.13|698.72|695.08|699.77|696.13|698.72|695.08|0
1646180320000|2022-03-02 00:18:40|699.42|695.78|698.96|695.32|699.42|695.78|698.96|695.32|0
1646180330000|2022-03-02 00:18:50|699.19|695.55|700.12|696.48|700.12|696.48|699.19|695.55|0
1646180340000|2022-03-02 00:19:00|699.89|696.25|699.89|696.25|700.24|696.6|699.89|696.25|0
1646180350000|2022-03-02 00:19:10|700.01|696.37|700.12|696.48|700.35|696.71|700.01|696.37|0
1646180360000|2022-03-02 00:19:20|699.65|696.01|699.89|696.25|699.89|696.25|699.65|696.01|0
1646180370000|2022-03-02 00:19:30|699.77|696.13|700.12|696.48|700.12|696.48|699.77|696.13|0
1646180380000|2022-03-02 00:19:40|700.35|696.71|700.01|696.37|700.35|696.71|700.01|696.37|0
1646180390000|2022-03-02 00:19:50|699.89|696.25|700.01|696.37|700.01|696.37|699.89|696.25|0
1646180400000|2022-03-02 00:20:00|699.89|696.25|700.12|696.48|700.12|696.48|699.89|696.25|0
1646180410000|2022-03-02 00:20:10|699.89|696.25|700.12|696.48|700.35|696.71|699.89|696.25|0
1646180420000|2022-03-02 00:20:20|699.89|696.25|699.65|696.01|699.89|696.25|699.65|696.01|0
1646180430000|2022-03-02 00:20:30|699.89|696.25|699.54|695.9|699.89|696.25|699.42|695.78|0
1646180440000|2022-03-02 00:20:40|699.77|696.13|700.12|696.48|700.12|696.48|699.77|696.13|0
1646180450000|2022-03-02 00:20:50|699.89|696.25|699.77|696.13|699.89|696.25|699.65|696.01|0
1646180460000|2022-03-02 00:21:00|699.65|696.01|701.28|697.64|701.28|697.64|699.65|696.01|0
1646180470000|2022-03-02 00:21:10|700.82|697.18|700.58|696.94|700.82|697.18|700.35|696.71|0
1646180480000|2022-03-02 00:21:20|700.35|696.71|700.35|696.71|700.47|696.83|700.35|696.71|0
1646180490000|2022-03-02 00:21:30|700.47|696.83|700.71|697.07|700.71|697.07|700.47|696.83|0
1646180500000|2022-03-02 00:21:40|700.58|696.94|700.47|696.83|700.58|696.94|700.47|696.83|0
1646180510000|2022-03-02 00:21:50|700.82|697.18|700.58|696.94|700.94|697.3|700.58|696.94|0
1646180520000|2022-03-02 00:22:00|700.71|697.07|701.28|697.64|701.28|697.64|700.71|697.07|0
1646180530000|2022-03-02 00:22:10|701.4|697.76|701.17|697.53|701.4|697.76|701.17|697.53|0
1646180540000|2022-03-02 00:22:20|700.82|697.18|700.82|697.18|700.82|697.18|700.58|696.94|0
1646180550000|2022-03-02 00:22:30|700.71|697.07|701.4|697.76|701.4|697.76|700.71|697.07|0
1646180560000|2022-03-02 00:22:40|701.17|697.53|701.05|697.41|701.17|697.53|700.94|697.3|0
1646180570000|2022-03-02 00:22:50|700.94|697.3|701.05|697.41|701.05|697.41|700.94|697.3|0
1646180580000|2022-03-02 00:23:00|701.17|697.53|700.58|696.94|701.17|697.53|700.58|696.94|0
1646180590000|2022-03-02 00:23:10|700.82|697.18|701.05|697.41|701.05|697.41|700.82|697.18|0
1646180600000|2022-03-02 00:23:20|701.17|697.53|701.52|697.88|701.52|697.88|701.17|697.53|0
1646180610000|2022-03-02 00:23:30|701.75|698.11|701.28|697.64|701.75|698.11|701.28|697.64|0
1646180620000|2022-03-02 00:23:40|701.4|697.76|701.17|697.53|701.4|697.76|701.17|697.53|0
1646180630000|2022-03-02 00:23:50|700.82|697.18|700.82|697.18|700.82|697.18|700.82|697.18|0
1646180640000|2022-03-02 00:24:00|700.7|697.06|700.82|697.18|700.82|697.18|700.7|697.06|0
1646180650000|2022-03-02 00:24:10|700.7|697.06|700.47|696.83|700.7|697.06|700.47|696.83|0
1646180660000|2022-03-02 00:24:20|700.58|696.94|700.58|696.94|700.58|696.94|700.35|696.71|0
1646180670000|2022-03-02 00:24:30|700.47|696.83|701.05|697.41|701.05|697.41|700.47|696.83|0
1646180680000|2022-03-02 00:24:40|700.82|697.18|701.05|697.41|701.05|697.41|700.82|697.18|0
1646180690000|2022-03-02 00:24:50|700.82|697.18|700.82|697.18|700.82|697.18|700.82|697.18|0
1646180700000|2022-03-02 00:25:00|700.35|696.71|699.89|696.25|700.35|696.71|699.89|696.25|0
1646180710000|2022-03-02 00:25:10|699.77|696.13|699.77|696.13|699.77|696.13|699.65|696.01|0
1646180720000|2022-03-02 00:25:20|700.12|696.48|700.24|696.6|700.24|696.6|700.12|696.48|0
1646180730000|2022-03-02 00:25:30|700.35|696.71|700.82|697.18|700.82|697.18|700.35|696.71|0
1646180740000|2022-03-02 00:25:40|700.7|697.06|700.58|696.94|700.7|697.06|700.58|696.94|0
1646180750000|2022-03-02 00:25:50|700.35|696.71|699.65|696.01|700.35|696.71|699.65|696.01|0
1646180760000|2022-03-02 00:26:00|699.77|696.13|699.77|696.13|699.89|696.25|699.77|696.13|0
1646180770000|2022-03-02 00:26:10|699.89|696.25|701.05|697.41|701.05|697.41|699.89|696.25|0
1646180780000|2022-03-02 00:26:20|700.94|697.3|700.82|697.18|700.94|697.3|700.82|697.18|0
1646180790000|2022-03-02 00:26:30|700.94|697.3|701.28|697.64|701.28|697.64|700.94|697.3|0
1646180800000|2022-03-02 00:26:40|701.4|697.76|701.4|697.76|701.4|697.76|701.4|697.76|0
1646180810000|2022-03-02 00:26:50|701.51|697.87|701.64|698|701.75|698.11|701.51|697.87|0
1646180820000|2022-03-02 00:27:00|701.75|698.11|701.51|697.87|701.75|698.11|701.51|697.87|0
1646180830000|2022-03-02 00:27:10|701.64|698|701.4|697.76|701.75|698.11|701.4|697.76|0
1646180840000|2022-03-02 00:27:20|701.28|697.64|701.51|697.87|701.64|698|701.28|697.64|0
1646180850000|2022-03-02 00:27:30|701.75|698.11|701.75|698.11|701.75|698.11|701.64|698|0
1646180860000|2022-03-02 00:27:40|701.64|698|700.35|696.71|701.64|698|700.35|696.71|0
1646180870000|2022-03-02 00:27:50|700.47|696.83|700.47|696.83|700.47|696.83|700.47|696.83|0
1646180880000|2022-03-02 00:28:00|700.82|697.18|701.4|697.76|701.4|697.76|700.82|697.18|0
1646180890000|2022-03-02 00:28:10|701.51|697.87|701.05|697.41|701.51|697.87|701.05|697.41|0
1646180900000|2022-03-02 00:28:20|701.17|697.53|701.17|697.53|701.17|697.53|701.17|697.53|0
1646180910000|2022-03-02 00:28:30|701.05|697.41|700.47|696.83|701.05|697.41|700.47|696.83|0
1646180920000|2022-03-02 00:28:40|700.24|696.6|700.82|697.18|701.05|697.41|700.24|696.6|0
1646180930000|2022-03-02 00:28:50|700.58|696.94|700.82|697.18|700.82|697.18|700.58|696.94|0
1646180940000|2022-03-02 00:29:00|700.94|697.3|700.35|696.71|701.05|697.41|700.35|696.71|0
1646180950000|2022-03-02 00:29:10|700.58|696.94|700.58|696.94|700.58|696.94|700.47|696.83|0
1646180960000|2022-03-02 00:29:20|700.35|696.71|700.58|696.94|700.58|696.94|700.35|696.71|0
1646180970000|2022-03-02 00:29:30|701.28|697.64|701.51|697.87|701.75|698.11|701.28|697.64|0
1646180980000|2022-03-02 00:29:40|701.4|697.76|701.17|697.53|701.4|697.76|701.17|697.53|0
1646180990000|2022-03-02 00:29:50|701.28|697.64|701.28|697.64|701.28|697.64|701.28|697.64|0
1646181000000|2022-03-02 00:30:00|701.4|697.76|702.21|698.57|702.21|698.57|701.4|697.76|0
1646181010000|2022-03-02 00:30:10|702.33|698.69|702.21|698.57|702.33|698.69|702.21|698.57|0
1646181020000|2022-03-02 00:30:20|702.45|698.81|702.68|699.04|702.68|699.04|702.45|698.81|0
1646181030000|2022-03-02 00:30:30|702.8|699.16|703.14|699.5|703.14|699.5|702.68|699.04|0
1646181040000|2022-03-02 00:30:40|703.27|699.63|703.27|699.63|703.38|699.74|703.27|699.63|0
1646181050000|2022-03-02 00:30:50|703.14|699.5|703.14|699.5|703.14|699.5|703.14|699.5|0
1646181060000|2022-03-02 00:31:00|703.03|699.39|701.28|697.64|703.03|699.39|701.28|697.64|0
1646181070000|2022-03-02 00:31:10|701.4|697.76|701.28|697.64|701.4|697.76|701.28|697.64|0
1646181080000|2022-03-02 00:31:20|701.4|697.76|701.28|697.64|701.51|697.87|701.05|697.41|0
1646181090000|2022-03-02 00:31:30|701.51|697.87|701.4|697.76|701.64|698|701.4|697.76|0
1646181100000|2022-03-02 00:31:40|701.51|697.87|701.98|698.34|701.98|698.34|701.51|697.87|0
1646181110000|2022-03-02 00:31:50|701.87|698.23|701.87|698.23|701.87|698.23|701.51|697.87|0
1646181120000|2022-03-02 00:32:00|701.98|698.34|701.98|698.34|701.98|698.34|701.98|698.34|0
1646181130000|2022-03-02 00:32:10|701.87|698.23|701.98|698.34|702.21|698.57|701.87|698.23|0
1646181140000|2022-03-02 00:32:20|701.51|697.87|701.87|698.23|701.87|698.23|701.51|697.87|0
1646181150000|2022-03-02 00:32:30|701.98|698.34|701.98|698.34|701.98|698.34|701.98|698.34|0
1646181160000|2022-03-02 00:32:40|701.75|698.11|701.51|697.87|701.75|698.11|701.51|697.87|0
1646181170000|2022-03-02 00:32:50|701.4|697.76|701.05|697.41|701.4|697.76|701.05|697.41|0
1646181180000|2022-03-02 00:33:00|700.82|697.18|701.05|697.41|701.28|697.64|700.82|697.18|0
1646181190000|2022-03-02 00:33:10|701.4|697.76|701.4|697.76|701.4|697.76|701.28|697.64|0
1646181200000|2022-03-02 00:33:20|701.51|697.87|701.75|698.11|701.75|698.11|701.51|697.87|0
1646181210000|2022-03-02 00:33:30|701.87|698.23|701.4|697.76|701.87|698.23|701.4|697.76|0
1646181220000|2022-03-02 00:33:40|701.63|697.99|701.63|697.99|701.63|697.99|701.51|697.87|0
1646181230000|2022-03-02 00:33:50|701.87|698.23|702.33|698.69|702.57|698.93|701.87|698.23|0
1646181240000|2022-03-02 00:34:00|702.45|698.81|704.31|700.67|704.31|700.67|702.45|698.81|0
1646181250000|2022-03-02 00:34:10|704.78|701.14|706.06|702.42|706.06|702.42|704.78|701.14|0
1646181260000|2022-03-02 00:34:20|705.6|701.96|705.6|701.96|705.6|701.96|705.24|701.6|0
1646181270000|2022-03-02 00:34:30|705.24|701.6|705.13|701.49|705.24|701.6|705.01|701.37|0
1646181280000|2022-03-02 00:34:40|705.24|701.6|706.18|702.54|706.18|702.54|705.24|701.6|0
1646181290000|2022-03-02 00:34:50|705.94|702.3|705.48|701.84|705.94|702.3|705.48|701.84|0
1646181300000|2022-03-02 00:35:00|705.6|701.96|705.6|701.96|705.83|702.19|705.6|701.96|0
1646181310000|2022-03-02 00:35:10|705.48|701.84|706.06|702.42|706.06|702.42|705.36|701.72|0
1646181320000|2022-03-02 00:35:20|705.94|702.3|706.06|702.42|706.06|702.42|705.71|702.07|0
1646181330000|2022-03-02 00:35:30|705.94|702.3|705.94|702.3|706.06|702.42|705.94|702.3|0
1646181340000|2022-03-02 00:35:40|706.3|702.66|706.3|702.66|706.3|702.66|706.3|702.66|0
1646181350000|2022-03-02 00:35:50|706.17|702.53|706.3|702.66|706.3|702.66|706.17|702.53|0
1646181360000|2022-03-02 00:36:00|706.06|702.42|706.17|702.53|706.17|702.53|706.06|702.42|0
1646181370000|2022-03-02 00:36:10|706.3|702.66|706.3|702.66|706.3|702.66|706.06|702.42|0
1646181380000|2022-03-02 00:36:20|706.17|702.53|706.17|702.53|706.41|702.77|706.17|702.53|0
1646181390000|2022-03-02 00:36:30|705.94|702.3|705.94|702.3|706.06|702.42|705.94|702.3|0
1646181400000|2022-03-02 00:36:40|705.83|702.19|705.36|701.72|705.83|702.19|705.24|701.6|0
1646181410000|2022-03-02 00:36:50|705.01|701.37|704.54|700.9|705.01|701.37|704.54|700.9|0
1646181420000|2022-03-02 00:37:00|704.43|700.79|704.31|700.67|704.66|701.02|704.31|700.67|0
1646181430000|2022-03-02 00:37:10|704.54|700.9|704.54|700.9|704.54|700.9|704.54|700.9|0
1646181440000|2022-03-02 00:37:20|704.78|701.14|705.36|701.72|705.36|701.72|704.54|700.9|0
1646181450000|2022-03-02 00:37:30|705.01|701.37|705.47|701.83|705.47|701.83|705.01|701.37|0
1646181460000|2022-03-02 00:37:40|705.6|701.96|705.36|701.72|705.71|702.07|705.36|701.72|0
1646181470000|2022-03-02 00:37:50|705.47|701.83|705.01|701.37|705.47|701.83|705.01|701.37|0
1646181480000|2022-03-02 00:38:00|705.71|702.07|705.47|701.83|705.71|702.07|705.47|701.83|0
1646181490000|2022-03-02 00:38:10|705.36|701.72|705.36|701.72|705.36|701.72|705.36|701.72|0
1646181500000|2022-03-02 00:38:20|705.71|702.07|706.64|703|706.64|703|705.47|701.83|0
1646181510000|2022-03-02 00:38:30|706.3|702.66|706.87|703.23|706.87|703.23|706.3|702.66|0
1646181520000|2022-03-02 00:38:40|707|703.36|706.76|703.12|707|703.36|706.64|703|0
1646181530000|2022-03-02 00:38:50|706.3|702.66|706.53|702.89|706.53|702.89|706.3|702.66|0
1646181540000|2022-03-02 00:39:00|706.64|703|707.11|703.47|707.11|703.47|706.53|702.89|0
1646181550000|2022-03-02 00:39:10|707|703.36|707|703.36|707|703.36|707|703.36|0
1646181560000|2022-03-02 00:39:20|706.87|703.23|707.57|703.93|707.57|703.93|706.87|703.23|0
1646181570000|2022-03-02 00:39:30|707.11|703.47|707.11|703.47|707.34|703.7|707|703.36|0
1646181580000|2022-03-02 00:39:40|707|703.36|707|703.36|707|703.36|706.87|703.23|0
1646181590000|2022-03-02 00:39:50|707.11|703.47|706.76|703.12|707.11|703.47|706.76|703.12|0
1646181600000|2022-03-02 00:40:00|706.64|703|706.64|703|707|703.36|706.53|702.89|0
1646181610000|2022-03-02 00:40:10|706.41|702.77|706.41|702.77|706.41|702.77|706.41|702.77|0
1646181620000|2022-03-02 00:40:20|707|703.36|707.34|703.7|707.34|703.7|707|703.36|0
1646181630000|2022-03-02 00:40:30|707.11|703.47|706.64|703|707.11|703.47|706.64|703|0
1646181640000|2022-03-02 00:40:40|706.53|702.89|706.3|702.66|706.53|702.89|706.3|702.66|0
1646181650000|2022-03-02 00:40:50|705.47|701.83|705.94|702.3|705.94|702.3|705.47|701.83|0
1646181660000|2022-03-02 00:41:00|705.83|702.19|705.47|701.83|705.83|702.19|705.47|701.83|0
1646181670000|2022-03-02 00:41:10|705.24|701.6|705.13|701.49|705.36|701.72|705.13|701.49|0
1646181680000|2022-03-02 00:41:20|705.36|701.72|706.06|702.42|706.06|702.42|705.36|701.72|0
1646181690000|2022-03-02 00:41:30|705.94|702.3|705.83|702.19|705.94|702.3|705.83|702.19|0
1646181700000|2022-03-02 00:41:40|705.71|702.07|705.71|702.07|705.71|702.07|705.71|702.07|0
1646181710000|2022-03-02 00:41:50|705.83|702.19|705.94|702.3|705.94|702.3|705.83|702.19|0
1646181720000|2022-03-02 00:42:00|705.6|701.96|705.6|701.96|705.71|702.07|705.47|701.83|0
1646181730000|2022-03-02 00:42:10|705.47|701.83|705.13|701.49|705.47|701.83|705.13|701.49|0
1646181740000|2022-03-02 00:42:20|705.47|701.83|705.13|701.49|705.47|701.83|705.13|701.49|0
1646181750000|2022-03-02 00:42:30|704.77|701.13|703.84|700.2|704.77|701.13|703.84|700.2|0
1646181760000|2022-03-02 00:42:40|704.07|700.43|704.07|700.43|704.07|700.43|704.07|700.43|0
1646181770000|2022-03-02 00:42:50|704.31|700.67|703.84|700.2|704.31|700.67|703.84|700.2|0
1646181780000|2022-03-02 00:43:00|703.73|700.09|704.07|700.43|704.07|700.43|703.73|700.09|0
1646181790000|2022-03-02 00:43:10|704.31|700.67|704.54|700.9|704.54|700.9|704.07|700.43|0
1646181800000|2022-03-02 00:43:20|704.77|701.13|704.43|700.79|704.77|701.13|703.96|700.32|0
1646181810000|2022-03-02 00:43:30|704.31|700.67|704.43|700.79|704.43|700.79|704.31|700.67|0
1646181820000|2022-03-02 00:43:40|704.31|700.67|704.31|700.67|704.31|700.67|703.96|700.32|0
1646181830000|2022-03-02 00:43:50|704.43|700.79|704.54|700.9|704.54|700.9|704.43|700.79|0
1646181840000|2022-03-02 00:44:00|704.43|700.79|704.31|700.67|704.43|700.79|704.31|700.67|0
1646181850000|2022-03-02 00:44:10|704.54|700.9|704.54|700.9|704.54|700.9|704.54|700.9|0
1646181860000|2022-03-02 00:44:20|704.77|701.13|704.77|701.13|704.77|701.13|704.77|701.13|0
1646181870000|2022-03-02 00:44:30|704.54|700.9|704.54|700.9|704.54|700.9|704.54|700.9|0
1646181880000|2022-03-02 00:44:40|704.77|701.13|704.77|701.13|704.9|701.26|704.77|701.13|0
1646181890000|2022-03-02 00:44:50|704.66|701.02|704.66|701.02|704.66|701.02|704.66|701.02|0
1646181900000|2022-03-02 00:45:00|704.77|701.13|704.9|701.26|705.01|701.37|704.77|701.13|0
1646181910000|2022-03-02 00:45:10|704.66|701.02|704.54|700.9|704.66|701.02|704.54|700.9|0
1646181920000|2022-03-02 00:45:20|704.66|701.02|704.07|700.43|704.66|701.02|704.07|700.43|0
1646181930000|2022-03-02 00:45:30|704.2|700.56|704.43|700.79|704.43|700.79|704.2|700.56|0
1646181940000|2022-03-02 00:45:40|704.54|700.9|704.66|701.02|704.66|701.02|704.54|700.9|0
1646181950000|2022-03-02 00:45:50|704.77|701.13|704.07|700.43|704.9|701.26|704.07|700.43|0
1646181960000|2022-03-02 00:46:00|703.96|700.32|703.14|699.5|703.96|700.32|703.14|699.5|0
1646181970000|2022-03-02 00:46:10|703.38|699.74|703.14|699.5|703.38|699.74|703.14|699.5|0
1646181980000|2022-03-02 00:46:20|702.91|699.27|703.03|699.39|703.14|699.5|702.91|699.27|0
1646181990000|2022-03-02 00:46:30|702.8|699.16|702.56|698.92|702.8|699.16|702.56|698.92|0
1646182000000|2022-03-02 00:46:40|702.1|698.46|701.98|698.34|702.1|698.46|701.98|698.34|0
1646182010000|2022-03-02 00:46:50|701.51|697.87|702.44|698.8|702.44|698.8|701.51|697.87|0
1646182020000|2022-03-02 00:47:00|702.68|699.04|702.44|698.8|702.68|699.04|702.44|698.8|0
1646182030000|2022-03-02 00:47:10|702.56|698.92|702.44|698.8|702.68|699.04|702.44|698.8|0
1646182040000|2022-03-02 00:47:20|702.21|698.57|701.87|698.23|702.21|698.57|701.74|698.1|0
1646182050000|2022-03-02 00:47:30|701.74|698.1|701.98|698.34|701.98|698.34|701.74|698.1|0
1646182060000|2022-03-02 00:47:40|701.87|698.23|701.87|698.23|701.87|698.23|701.87|698.23|0
1646182070000|2022-03-02 00:47:50|701.74|698.1|701.98|698.34|701.98|698.34|701.74|698.1|0
1646182080000|2022-03-02 00:48:00|702.44|698.8|702.68|699.04|702.68|699.04|702.44|698.8|0
1646182090000|2022-03-02 00:48:10|702.56|698.92|702.68|699.04|702.68|699.04|702.56|698.92|0
1646182100000|2022-03-02 00:48:20|702.44|698.8|703.03|699.39|703.03|699.39|702.44|698.8|0
1646182110000|2022-03-02 00:48:30|702.68|699.04|703.14|699.5|703.26|699.62|702.68|699.04|0
1646182120000|2022-03-02 00:48:40|702.91|699.27|702.91|699.27|703.03|699.39|702.91|699.27|0
1646182130000|2022-03-02 00:48:50|703.14|699.5|703.37|699.73|703.37|699.73|703.03|699.39|0
1646182140000|2022-03-02 00:49:00|703.26|699.62|704.2|700.56|704.2|700.56|703.26|699.62|0
1646182150000|2022-03-02 00:49:10|704.07|700.43|703.26|699.62|704.07|700.43|703.26|699.62|0
1646182160000|2022-03-02 00:49:20|703.37|699.73|703.37|699.73|703.61|699.97|703.37|699.73|0
1646182180000|2022-03-02 00:49:40|703.61|699.97|703.96|700.32|703.96|700.32|703.61|699.97|0
1646182190000|2022-03-02 00:49:50|703.84|700.2|704.07|700.43|704.07|700.43|703.84|700.2|0
1646182200000|2022-03-02 00:50:00|703.84|700.2|703.84|700.2|703.84|700.2|703.84|700.2|0
1646182220000|2022-03-02 00:50:20|703.96|700.32|703.61|699.97|703.96|700.32|703.61|699.97|0
1646182230000|2022-03-02 00:50:30|703.84|700.2|703.84|700.2|703.84|700.2|703.84|700.2|0
1646182240000|2022-03-02 00:50:40|703.73|700.09|703.73|700.09|703.73|700.09|703.61|699.97|0
1646182250000|2022-03-02 00:50:50|703.96|700.32|703.37|699.73|703.96|700.32|703.37|699.73|0
1646182260000|2022-03-02 00:51:00|702.91|699.27|702.33|698.69|702.91|699.27|702.33|698.69|0
1646182270000|2022-03-02 00:51:10|702.44|698.8|702.44|698.8|702.44|698.8|702.44|698.8|0
1646182280000|2022-03-02 00:51:20|702.1|698.46|701.98|698.34|702.1|698.46|701.98|698.34|0
1646182290000|2022-03-02 00:51:30|702.21|698.57|702.56|698.92|702.68|699.04|702.21|698.57|0
1646182300000|2022-03-02 00:51:40|702.44|698.8|703.5|699.86|703.5|699.86|702.44|698.8|0
1646182310000|2022-03-02 00:51:50|704.07|700.43|704.43|700.79|704.43|700.79|704.07|700.43|0
1646182320000|2022-03-02 00:52:00|704.31|700.67|704.54|700.9|704.54|700.9|704.31|700.67|0
1646182330000|2022-03-02 00:52:10|704.43|700.79|704.43|700.79|704.43|700.79|704.43|700.79|0
1646182340000|2022-03-02 00:52:20|704.54|700.9|704.77|701.13|704.77|701.13|704.54|700.9|0
1646182350000|2022-03-02 00:52:30|704.54|700.9|704.43|700.79|704.66|701.02|704.43|700.79|0
1646182360000|2022-03-02 00:52:40|705.01|701.37|704.89|701.25|705.01|701.37|704.89|701.25|0
1646182370000|2022-03-02 00:52:50|705.01|701.37|705.01|701.37|705.01|701.37|704.77|701.13|0
1646182380000|2022-03-02 00:53:00|704.77|701.13|704.07|700.43|704.77|701.13|704.07|700.43|0
1646182390000|2022-03-02 00:53:10|703.5|699.86|703.5|699.86|703.5|699.86|703.37|699.73|0
1646182400000|2022-03-02 00:53:20|703.73|700.09|703.84|700.2|703.84|700.2|703.73|700.09|0
1646182410000|2022-03-02 00:53:30|704.07|700.43|703.61|699.97|704.07|700.43|703.61|699.97|0
1646182420000|2022-03-02 00:53:40|703.49|699.85|703.61|699.97|703.73|700.09|703.49|699.85|0
1646182430000|2022-03-02 00:53:50|703.49|699.85|703.61|699.97|703.61|699.97|703.49|699.85|0
1646182440000|2022-03-02 00:54:00|703.73|700.09|703.61|699.97|703.96|700.32|703.61|699.97|0
1646182450000|2022-03-02 00:54:10|703.14|699.5|702.56|698.92|703.14|699.5|702.44|698.8|0
1646182460000|2022-03-02 00:54:20|702.33|698.69|702.56|698.92|702.8|699.16|702.33|698.69|0
1646182470000|2022-03-02 00:54:30|702.33|698.69|701.98|698.34|702.33|698.69|701.74|698.1|0
1646182480000|2022-03-02 00:54:40|702.21|698.57|702.56|698.92|702.56|698.92|701.98|698.34|0
1646182490000|2022-03-02 00:54:50|702.44|698.8|702.67|699.03|702.8|699.16|702.44|698.8|0
1646182500000|2022-03-02 00:55:00|702.8|699.16|702.44|698.8|702.91|699.27|702.44|698.8|0
1646182510000|2022-03-02 00:55:10|702.21|698.57|701.86|698.22|702.33|698.69|701.86|698.22|0
1646182520000|2022-03-02 00:55:20|702.21|698.57|703.14|699.5|703.14|699.5|702.21|698.57|0
1646182530000|2022-03-02 00:55:30|703.26|699.62|703.03|699.39|703.26|699.62|703.03|699.39|0
1646182540000|2022-03-02 00:55:40|702.91|699.27|702.67|699.03|702.91|699.27|702.67|699.03|0
1646182550000|2022-03-02 00:55:50|702.56|698.92|702.8|699.16|702.8|699.16|702.56|698.92|0
1646182560000|2022-03-02 00:56:00|703.03|699.39|702.91|699.27|703.03|699.39|702.91|699.27|0
1646182570000|2022-03-02 00:56:10|702.8|699.16|702.33|698.69|702.8|699.16|702.33|698.69|0
1646182580000|2022-03-02 00:56:20|702.67|699.03|703.14|699.5|703.14|699.5|702.67|699.03|0
1646182590000|2022-03-02 00:56:30|703.37|699.73|703.03|699.39|703.37|699.73|703.03|699.39|0
1646182600000|2022-03-02 00:56:40|703.14|699.5|703.03|699.39|703.14|699.5|703.03|699.39|0
1646182610000|2022-03-02 00:56:50|702.8|699.16|702.44|698.8|702.8|699.16|702.44|698.8|0
1646182620000|2022-03-02 00:57:00|702.56|698.92|702.56|698.92|702.8|699.16|702.56|698.92|0
1646182630000|2022-03-02 00:57:10|702.8|699.16|703.03|699.39|703.03|699.39|702.8|699.16|0
1646182640000|2022-03-02 00:57:20|702.91|699.27|702.56|698.92|702.91|699.27|702.56|698.92|0
1646182650000|2022-03-02 00:57:30|702.67|699.03|702.56|698.92|702.67|699.03|702.56|698.92|0
1646182670000|2022-03-02 00:57:50|702.44|698.8|702.33|698.69|702.44|698.8|702.33|698.69|0
1646182680000|2022-03-02 00:58:00|702.1|698.46|702.1|698.46|702.1|698.46|701.98|698.34|0
1646182690000|2022-03-02 00:58:10|702.21|698.57|702.56|698.92|702.56|698.92|702.21|698.57|0
1646182700000|2022-03-02 00:58:20|702.67|699.03|702.21|698.57|702.67|699.03|702.1|698.46|0
1646182710000|2022-03-02 00:58:30|701.98|698.34|702.44|698.8|702.44|698.8|701.98|698.34|0
1646182720000|2022-03-02 00:58:40|702.21|698.57|702.8|699.16|702.8|699.16|702.21|698.57|0
1646182730000|2022-03-02 00:58:50|702.79|699.15|703.14|699.5|703.14|699.5|702.79|699.15|0
1646182740000|2022-03-02 00:59:00|702.91|699.27|702.56|698.92|702.91|699.27|702.56|698.92|0
1646182750000|2022-03-02 00:59:10|702.44|698.8|702.56|698.92|702.56|698.92|702.44|698.8|0
1646182760000|2022-03-02 00:59:20|702.91|699.27|702.56|698.92|702.91|699.27|702.56|698.92|0
1646182770000|2022-03-02 00:59:30|702.67|699.03|702.21|698.57|702.67|699.03|702.21|698.57|0
1646182790000|2022-03-02 00:59:50|702.56|698.92|702.44|698.8|702.56|698.92|702.21|698.57|0
1646182800000|2022-03-02 01:00:00|701.97|698.33|703.61|699.97|703.61|699.97|701.97|698.33|0
1646182810000|2022-03-02 01:00:10|703.73|700.09|703.61|699.97|703.84|700.2|703.37|699.73|0
1646182820000|2022-03-02 01:00:20|703.03|699.39|702.56|698.92|703.03|699.39|702.56|698.92|0
1646182830000|2022-03-02 01:00:30|702.1|698.46|702.1|698.46|702.1|698.46|702.1|698.46|0
1646182840000|2022-03-02 01:00:40|702.33|698.69|702.21|698.57|702.33|698.69|702.21|698.57|0
1646182850000|2022-03-02 01:00:50|702.1|698.46|701.51|697.87|702.1|698.46|701.51|697.87|0
1646182860000|2022-03-02 01:01:00|701.97|698.33|702.1|698.46|702.1|698.46|701.97|698.33|0
1646182870000|2022-03-02 01:01:10|702.33|698.69|702.33|698.69|702.33|698.69|702.33|698.69|0
1646182880000|2022-03-02 01:01:20|702.67|699.03|703.03|699.39|703.03|699.39|702.67|699.03|0
1646182890000|2022-03-02 01:01:30|703.26|699.62|702.1|698.46|703.26|699.62|702.1|698.46|0
1646182900000|2022-03-02 01:01:40|702.79|699.15|702.33|698.69|702.79|699.15|702.33|698.69|0
1646182910000|2022-03-02 01:01:50|702.1|698.46|701.97|698.33|702.1|698.46|701.97|698.33|0
1646182920000|2022-03-02 01:02:00|702.21|698.57|702.1|698.46|702.21|698.57|701.97|698.33|0
1646182930000|2022-03-02 01:02:10|702.33|698.69|701.51|697.87|702.33|698.69|701.51|697.87|0
1646182940000|2022-03-02 01:02:20|700.81|697.17|699.88|696.24|700.81|697.17|699.88|696.24|0
1646182950000|2022-03-02 01:02:30|700|696.36|700|696.36|700.11|696.47|699.88|696.24|0
1646182960000|2022-03-02 01:02:40|699.77|696.13|699.88|696.24|699.88|696.24|699.77|696.13|0
1646182970000|2022-03-02 01:02:50|700.11|696.47|699.53|695.89|700.11|696.47|699.41|695.77|0
1646182980000|2022-03-02 01:03:00|699.18|695.54|699.07|695.43|699.18|695.54|698.84|695.2|0
1646182990000|2022-03-02 01:03:10|699.18|695.54|699.65|696.01|699.65|696.01|699.18|695.54|0
1646183000000|2022-03-02 01:03:20|700.11|696.47|700.58|696.94|700.58|696.94|700|696.36|0
1646183010000|2022-03-02 01:03:30|700.81|697.17|700.58|696.94|700.93|697.29|700.58|696.94|0
1646183020000|2022-03-02 01:03:40|700.81|697.17|701.51|697.87|701.51|697.87|700.81|697.17|0
1646183030000|2022-03-02 01:03:50|701.97|698.33|702.67|699.03|702.67|699.03|701.51|697.87|0
1646183040000|2022-03-02 01:04:00|702.44|698.8|702.44|698.8|702.56|698.92|702.44|698.8|0
1646183060000|2022-03-02 01:04:20|702.67|699.03|702.67|699.03|702.67|699.03|702.67|699.03|0
1646183070000|2022-03-02 01:04:30|703.26|699.62|703.03|699.39|703.37|699.73|702.91|699.27|0
1646183080000|2022-03-02 01:04:40|703.84|700.2|703.84|700.2|703.84|700.2|703.6|699.96|0
1646183090000|2022-03-02 01:04:50|704.07|700.43|704.07|700.43|704.19|700.55|703.96|700.32|0
1646183100000|2022-03-02 01:05:00|704.3|700.66|704.77|701.13|704.77|701.13|704.3|700.66|0
1646183110000|2022-03-02 01:05:10|704.54|700.9|704.3|700.66|704.54|700.9|704.3|700.66|0
1646183120000|2022-03-02 01:05:20|705|701.36|704.54|700.9|705|701.36|704.54|700.9|0
1646183130000|2022-03-02 01:05:30|704.43|700.79|704.19|700.55|704.43|700.79|704.19|700.55|0
1646183140000|2022-03-02 01:05:40|703.6|699.96|706.64|703|706.64|703|703.6|699.96|0
1646183150000|2022-03-02 01:05:50|707.22|703.58|706.52|702.88|707.22|703.58|706.52|702.88|0
1646183160000|2022-03-02 01:06:00|706.64|703|706.29|702.65|706.64|703|706.17|702.53|0
1646183170000|2022-03-02 01:06:10|706.64|703|706.76|703.12|706.76|703.12|706.52|702.88|0
1646183180000|2022-03-02 01:06:20|706.64|703|705.59|701.95|706.64|703|705.47|701.83|0
1646183190000|2022-03-02 01:06:30|705.7|702.06|705.47|701.83|705.82|702.18|705.47|701.83|0
1646183200000|2022-03-02 01:06:40|705.7|702.06|705.47|701.83|705.7|702.06|705.47|701.83|0
1646183210000|2022-03-02 01:06:50|705.7|702.06|703.6|699.96|705.7|702.06|703.6|699.96|0
1646183220000|2022-03-02 01:07:00|704.19|700.55|702.67|699.03|704.19|700.55|702.67|699.03|0
1646183230000|2022-03-02 01:07:10|702.44|698.8|701.27|697.63|702.56|698.92|701.27|697.63|0
1646183240000|2022-03-02 01:07:20|701.04|697.4|702.91|699.27|702.91|699.27|701.04|697.4|0
1646183250000|2022-03-02 01:07:30|703.14|699.5|703.49|699.85|703.49|699.85|703.14|699.5|0
1646183260000|2022-03-02 01:07:40|704.54|700.9|703.96|700.32|704.54|700.9|703.96|700.32|0
1646183270000|2022-03-02 01:07:50|704.07|700.43|703.73|700.09|704.07|700.43|703.49|699.85|0
1646183280000|2022-03-02 01:08:00|703.49|699.85|703.03|699.39|703.49|699.85|702.91|699.27|0
1646183290000|2022-03-02 01:08:10|702.33|698.69|702.56|698.92|702.56|698.92|702.33|698.69|0
1646183300000|2022-03-02 01:08:20|702.91|699.27|702.67|699.03|703.03|699.39|702.67|699.03|0
1646183310000|2022-03-02 01:08:30|702.79|699.15|703.73|700.09|703.73|700.09|702.67|699.03|0
1646183320000|2022-03-02 01:08:40|703.96|700.32|703.14|699.5|703.96|700.32|703.14|699.5|0
1646183330000|2022-03-02 01:08:50|703.26|699.62|702.33|698.69|703.26|699.62|702.33|698.69|0
1646183340000|2022-03-02 01:09:00|701.86|698.22|701.4|697.76|701.86|698.22|701.27|697.63|0
1646183350000|2022-03-02 01:09:10|701.51|697.87|701.97|698.33|701.97|698.33|701.51|697.87|0
1646183360000|2022-03-02 01:09:20|702.33|698.69|703.73|700.09|703.73|700.09|702.33|698.69|0
1646183370000|2022-03-02 01:09:30|703.6|699.96|703.6|699.96|703.6|699.96|703.6|699.96|0
1646183380000|2022-03-02 01:09:40|703.73|700.09|704.89|701.25|704.89|701.25|703.73|700.09|0
1646183390000|2022-03-02 01:09:50|705.12|701.48|705.7|702.06|706.06|702.42|705.12|701.48|0
1646183400000|2022-03-02 01:10:00|705.36|701.72|705|701.36|705.36|701.72|704.42|700.78|0
1646183410000|2022-03-02 01:10:10|704.66|701.02|705.82|702.18|705.82|702.18|704.66|701.02|0
1646183420000|2022-03-02 01:10:20|706.17|702.53|706.64|703|706.87|703.23|706.17|702.53|0
1646183430000|2022-03-02 01:10:30|705.36|701.72|705.59|701.95|705.82|702.18|705.36|701.72|0
1646183440000|2022-03-02 01:10:40|705.24|701.6|705.24|701.6|705.24|701.6|704.89|701.25|0
1646183450000|2022-03-02 01:10:50|704.66|701.02|704.66|701.02|704.66|701.02|704.54|700.9|0
1646183460000|2022-03-02 01:11:00|704.19|700.55|703.96|700.32|704.19|700.55|703.96|700.32|0
1646183470000|2022-03-02 01:11:10|703.49|699.85|703.72|700.08|703.72|700.08|703.37|699.73|0
1646183480000|2022-03-02 01:11:20|703.37|699.73|703.26|699.62|703.49|699.85|703.26|699.62|0
1646183490000|2022-03-02 01:11:30|703.37|699.73|703.37|699.73|703.72|700.08|703.37|699.73|0
1646183500000|2022-03-02 01:11:40|703.26|699.62|703.14|699.5|703.26|699.62|703.14|699.5|0
1646183510000|2022-03-02 01:11:50|703.03|699.39|702.9|699.26|703.03|699.39|702.9|699.26|0
1646183520000|2022-03-02 01:12:00|702.79|699.15|703.84|700.2|703.84|700.2|702.79|699.15|0
1646183530000|2022-03-02 01:12:10|703.6|699.96|703.96|700.32|703.96|700.32|703.6|699.96|0
1646183540000|2022-03-02 01:12:20|704.19|700.55|704.66|701.02|704.89|701.25|704.19|700.55|0
1646183550000|2022-03-02 01:12:30|704.54|700.9|704.54|700.9|704.77|701.13|704.54|700.9|0
1646183560000|2022-03-02 01:12:40|704.3|700.66|703.37|699.73|704.3|700.66|703.37|699.73|0
1646183570000|2022-03-02 01:12:50|703.26|699.62|703.03|699.39|703.37|699.73|702.9|699.26|0
1646183580000|2022-03-02 01:13:00|703.14|699.5|703.49|699.85|703.72|700.08|703.14|699.5|0
1646183590000|2022-03-02 01:13:10|703.26|699.62|703.72|700.08|703.72|700.08|703.03|699.39|0
1646183600000|2022-03-02 01:13:20|703.6|699.96|703.72|700.08|703.72|700.08|703.6|699.96|0
1646183610000|2022-03-02 01:13:30|704.07|700.43|704.3|700.66|704.3|700.66|703.96|700.32|0
1646183620000|2022-03-02 01:13:40|703.84|700.2|703.84|700.2|703.84|700.2|703.84|700.2|0
1646183630000|2022-03-02 01:13:50|704.19|700.55|704.3|700.66|704.3|700.66|704.19|700.55|0
1646183640000|2022-03-02 01:14:00|704.42|700.78|704.54|700.9|704.54|700.9|704.42|700.78|0
1646183650000|2022-03-02 01:14:10|703.6|699.96|704.3|700.66|704.3|700.66|703.6|699.96|0
1646183660000|2022-03-02 01:14:20|704.42|700.78|703.96|700.32|704.42|700.78|703.96|700.32|0
1646183670000|2022-03-02 01:14:30|703.6|699.96|704.19|700.55|704.19|700.55|703.6|699.96|0
1646183680000|2022-03-02 01:14:40|704.42|700.78|704.66|701.02|704.66|701.02|704.42|700.78|0
1646183690000|2022-03-02 01:14:50|704.3|700.66|704.19|700.55|704.3|700.66|704.07|700.43|0
1646183700000|2022-03-02 01:15:00|704.07|700.43|704.07|700.43|704.3|700.66|703.96|700.32|0
1646183710000|2022-03-02 01:15:10|703.6|699.96|703.37|699.73|703.96|700.32|703.37|699.73|0
1646183720000|2022-03-02 01:15:20|703.03|699.39|703.6|699.96|703.84|700.2|703.03|699.39|0
1646183730000|2022-03-02 01:15:30|703.72|700.08|703.84|700.2|703.84|700.2|703.6|699.96|0
1646183740000|2022-03-02 01:15:40|703.96|700.32|704.19|700.55|704.19|700.55|703.96|700.32|0
1646183750000|2022-03-02 01:15:50|704.07|700.43|704.07|700.43|704.07|700.43|703.72|700.08|0
1646183760000|2022-03-02 01:16:00|703.96|700.32|704.07|700.43|704.07|700.43|703.96|700.32|0
1646183770000|2022-03-02 01:16:10|703.84|700.2|703.37|699.73|703.96|700.32|703.37|699.73|0
1646183780000|2022-03-02 01:16:20|703.49|699.85|703.84|700.2|703.84|700.2|703.14|699.5|0
1646183790000|2022-03-02 01:16:30|703.96|700.32|703.96|700.32|703.96|700.32|703.84|700.2|0
1646183800000|2022-03-02 01:16:40|704.07|700.43|703.26|699.62|704.07|700.43|703.26|699.62|0
1646183810000|2022-03-02 01:16:50|703.6|699.96|703.37|699.73|703.72|700.08|703.37|699.73|0
1646183820000|2022-03-02 01:17:00|703.72|700.08|703.6|699.96|704.3|700.66|703.6|699.96|0
1646183830000|2022-03-02 01:17:10|703.72|700.08|704.07|700.43|704.07|700.43|703.72|700.08|0
1646183840000|2022-03-02 01:17:20|703.84|700.2|703.84|700.2|703.84|700.2|703.84|700.2|0
1646183850000|2022-03-02 01:17:30|703.37|699.73|702.44|698.8|703.37|699.73|702.44|698.8|0
1646183860000|2022-03-02 01:17:40|702.67|699.03|702.67|699.03|702.67|699.03|702.67|699.03|0
1646183870000|2022-03-02 01:17:50|702.79|699.15|702.79|699.15|702.79|699.15|702.56|698.92|0
1646183880000|2022-03-02 01:18:00|702.67|699.03|704.07|700.43|704.19|700.55|702.67|699.03|0
1646183890000|2022-03-02 01:18:10|704.66|701.02|705|701.36|705|701.36|704.66|701.02|0
1646183900000|2022-03-02 01:18:20|705.47|701.83|705|701.36|705.47|701.83|705|701.36|0
1646183910000|2022-03-02 01:18:30|705.23|701.59|705.23|701.59|705.23|701.59|705.12|701.48|0
1646183920000|2022-03-02 01:18:40|705.12|701.48|705.7|702.06|705.82|702.18|705.12|701.48|0
1646183930000|2022-03-02 01:18:50|705.59|701.95|705.93|702.29|705.93|702.29|705.47|701.83|0
1646183940000|2022-03-02 01:19:00|706.4|702.76|706.06|702.42|706.4|702.76|705.82|702.18|0
1646183950000|2022-03-02 01:19:10|705.7|702.06|706.17|702.53|706.29|702.65|705.7|702.06|0
1646183960000|2022-03-02 01:19:20|706.06|702.42|705.7|702.06|706.06|702.42|705.7|702.06|0
1646183970000|2022-03-02 01:19:30|705.47|701.83|706.06|702.42|706.06|702.42|705.47|701.83|0
1646183980000|2022-03-02 01:19:40|705.93|702.29|705.82|702.18|705.93|702.29|705.7|702.06|0
1646183990000|2022-03-02 01:19:50|705.47|701.83|705.47|701.83|705.59|701.95|705.36|701.72|0
1646184000000|2022-03-02 01:20:00|705.7|702.06|704.66|701.02|705.7|702.06|704.19|700.55|0
1646184010000|2022-03-02 01:20:10|704.77|701.13|704.77|701.13|704.77|701.13|704.77|701.13|0
1646184020000|2022-03-02 01:20:20|704.3|700.66|704.53|700.89|704.53|700.89|704.3|700.66|0
1646184030000|2022-03-02 01:20:30|704.3|700.66|704.3|700.66|704.42|700.78|704.3|700.66|0
1646184040000|2022-03-02 01:20:40|704.19|700.55|705.12|701.48|705.12|701.48|704.19|700.55|0
1646184050000|2022-03-02 01:20:50|704.66|701.02|704.77|701.13|704.77|701.13|704.53|700.89|0
1646184060000|2022-03-02 01:21:00|704.53|700.89|704.53|700.89|704.53|700.89|704.53|700.89|0
1646184070000|2022-03-02 01:21:10|704.42|700.78|704.42|700.78|704.42|700.78|704.42|700.78|0
1646184080000|2022-03-02 01:21:20|704.3|700.66|704.19|700.55|704.3|700.66|703.96|700.32|0
1646184090000|2022-03-02 01:21:30|704.3|700.66|703.84|700.2|704.3|700.66|703.84|700.2|0
1646184100000|2022-03-02 01:21:40|703.96|700.32|704.07|700.43|704.19|700.55|703.96|700.32|0
1646184110000|2022-03-02 01:21:50|704.19|700.55|703.83|700.19|704.19|700.55|703.83|700.19|0
1646184120000|2022-03-02 01:22:00|703.96|700.32|704.07|700.43|704.07|700.43|703.83|700.19|0
1646184130000|2022-03-02 01:22:10|703.26|699.62|703.26|699.62|703.26|699.62|703.26|699.62|0
1646184140000|2022-03-02 01:22:20|703.14|699.5|703.96|700.32|703.96|700.32|702.9|699.26|0
1646184150000|2022-03-02 01:22:30|703.72|700.08|704.53|700.89|704.53|700.89|703.72|700.08|0
1646184160000|2022-03-02 01:22:40|704.3|700.66|704.42|700.78|704.66|701.02|704.19|700.55|0
1646184170000|2022-03-02 01:22:50|705.12|701.48|704.89|701.25|705.23|701.59|704.89|701.25|0
1646184180000|2022-03-02 01:23:00|705.23|701.59|705.35|701.71|705.35|701.71|705.23|701.59|0
1646184190000|2022-03-02 01:23:10|705.47|701.83|705.12|701.48|705.59|701.95|705.12|701.48|0
1646184200000|2022-03-02 01:23:20|705|701.36|705.12|701.48|705.12|701.48|705|701.36|0
1646184210000|2022-03-02 01:23:30|705.23|701.59|705.23|701.59|705.47|701.83|705.23|701.59|0
1646184220000|2022-03-02 01:23:40|705.12|701.48|705.47|701.83|705.47|701.83|705.12|701.48|0
1646184230000|2022-03-02 01:23:50|705.59|701.95|705.59|701.95|705.59|701.95|705.59|701.95|0
1646184240000|2022-03-02 01:24:00|705.47|701.83|706.17|702.53|706.17|702.53|705.47|701.83|0
1646184250000|2022-03-02 01:24:10|706.63|702.99|707.92|704.28|708.5|704.86|706.63|702.99|0
1646184260000|2022-03-02 01:24:20|708.15|704.51|708.27|704.63|708.27|704.63|708.15|704.51|0
1646184270000|2022-03-02 01:24:30|708.5|704.86|708.27|704.63|708.5|704.86|708.27|704.63|0
1646184280000|2022-03-02 01:24:40|708.5|704.86|708.15|704.51|708.5|704.86|708.15|704.51|0
1646184290000|2022-03-02 01:24:50|708.03|704.39|708.03|704.39|708.27|704.63|708.03|704.39|0
1646184300000|2022-03-02 01:25:00|708.27|704.63|707.92|704.28|708.27|704.63|707.8|704.16|0
1646184310000|2022-03-02 01:25:10|708.03|704.39|707.92|704.28|708.03|704.39|707.69|704.05|0
1646184320000|2022-03-02 01:25:20|708.03|704.39|708.39|704.75|708.39|704.75|708.03|704.39|0
1646184330000|2022-03-02 01:25:30|708.27|704.63|707.92|704.28|708.39|704.75|707.92|704.28|0
1646184340000|2022-03-02 01:25:40|707.8|704.16|707.8|704.16|707.8|704.16|707.8|704.16|0
1646184350000|2022-03-02 01:25:50|707.92|704.28|707.8|704.16|707.92|704.28|707.8|704.16|0
1646184360000|2022-03-02 01:26:00|708.27|704.63|708.27|704.63|708.5|704.86|708.15|704.51|0
1646184370000|2022-03-02 01:26:10|708.73|705.09|709.32|705.68|709.32|705.68|708.73|705.09|0
1646184380000|2022-03-02 01:26:20|707.8|704.16|707.57|703.93|707.8|704.16|707.57|703.93|0
1646184390000|2022-03-02 01:26:30|707.45|703.81|707.33|703.69|707.8|704.16|707.33|703.69|0
1646184400000|2022-03-02 01:26:40|707.1|703.46|707.22|703.58|707.22|703.58|707.1|703.46|0
1646184410000|2022-03-02 01:26:50|707.1|703.46|706.99|703.35|707.1|703.46|706.99|703.35|0
1646184420000|2022-03-02 01:27:00|707.1|703.46|707.45|703.81|707.45|703.81|707.1|703.46|0
1646184430000|2022-03-02 01:27:10|707.33|703.69|707.8|704.16|707.8|704.16|707.1|703.46|0
1646184440000|2022-03-02 01:27:20|707.69|704.05|707.92|704.28|708.03|704.39|707.69|704.05|0
1646184450000|2022-03-02 01:27:30|708.27|704.63|707.8|704.16|708.27|704.63|707.1|703.46|0
1646184460000|2022-03-02 01:27:40|707.92|704.28|707.92|704.28|707.92|704.28|707.92|704.28|0
1646184470000|2022-03-02 01:27:50|707.8|704.16|708.15|704.51|708.15|704.51|707.8|704.16|0
1646184480000|2022-03-02 01:28:00|708.03|704.39|708.15|704.51|708.15|704.51|707.92|704.28|0
1646184490000|2022-03-02 01:28:10|707.92|704.28|708.39|704.75|708.5|704.86|707.8|704.16|0
1646184500000|2022-03-02 01:28:20|708.5|704.86|708.03|704.39|708.5|704.86|708.03|704.39|0
1646184510000|2022-03-02 01:28:30|708.15|704.51|707.69|704.05|708.15|704.51|707.69|704.05|0
1646184520000|2022-03-02 01:28:40|707.33|703.69|706.99|703.35|707.33|703.69|706.99|703.35|0
1646184530000|2022-03-02 01:28:50|707.1|703.46|707.8|704.16|707.92|704.28|707.1|703.46|0
1646184540000|2022-03-02 01:29:00|706.52|702.88|706.63|702.99|706.63|702.99|706.52|702.88|0
1646184550000|2022-03-02 01:29:10|706.87|703.23|707.33|703.69|707.33|703.69|706.87|703.23|0
1646184560000|2022-03-02 01:29:20|707.22|703.58|707.33|703.69|707.33|703.69|707.22|703.58|0
1646184570000|2022-03-02 01:29:30|707.22|703.58|707.69|704.05|707.92|704.28|707.22|703.58|0
1646184580000|2022-03-02 01:29:40|707.45|703.81|707.1|703.46|707.45|703.81|707.1|703.46|0
1646184590000|2022-03-02 01:29:50|707.22|703.58|706.99|703.35|707.33|703.69|706.87|703.23|0
1646184600000|2022-03-02 01:30:00|707.57|703.93|707.1|703.46|708.03|704.39|706.99|703.35|0
1646184610000|2022-03-02 01:30:10|706.63|702.99|706.99|703.35|706.99|703.35|706.29|702.65|0
1646184620000|2022-03-02 01:30:20|706.4|702.76|706.87|703.23|706.87|703.23|706.4|702.76|0
1646184630000|2022-03-02 01:30:30|707.45|703.81|707.69|704.05|707.69|704.05|707.1|703.46|0
1646184640000|2022-03-02 01:30:40|707.57|703.93|706.99|703.35|707.57|703.93|706.99|703.35|0
1646184650000|2022-03-02 01:30:50|706.4|702.76|706.29|702.65|706.63|702.99|706.29|702.65|0
1646184660000|2022-03-02 01:31:00|707.8|704.16|707.69|704.05|707.8|704.16|707.45|703.81|0
1646184670000|2022-03-02 01:31:10|708.03|704.39|707.45|703.81|708.03|704.39|707.45|703.81|0
1646184680000|2022-03-02 01:31:20|706.87|703.23|706.63|702.99|706.87|703.23|706.52|702.88|0
1646184690000|2022-03-02 01:31:30|707.1|703.46|706.52|702.88|707.1|703.46|706.4|702.76|0
1646184700000|2022-03-02 01:31:40|706.29|702.65|705.93|702.29|706.29|702.65|705.93|702.29|0
1646184710000|2022-03-02 01:31:50|705.7|702.06|704.89|701.25|705.7|702.06|704.89|701.25|0
1646184720000|2022-03-02 01:32:00|704.65|701.01|704.42|700.78|704.65|701.01|704.3|700.66|0
1646184730000|2022-03-02 01:32:10|705|701.36|705.47|701.83|705.47|701.83|705|701.36|0
1646184740000|2022-03-02 01:32:20|705.23|701.59|705|701.36|705.23|701.59|705|701.36|0
1646184750000|2022-03-02 01:32:30|705.23|701.59|704.65|701.01|705.23|701.59|704.53|700.89|0
1646184760000|2022-03-02 01:32:40|704.77|701.13|704.65|701.01|704.77|701.13|704.65|701.01|0
1646184770000|2022-03-02 01:32:50|704.3|700.66|704.42|700.78|704.42|700.78|704.3|700.66|0
1646184780000|2022-03-02 01:33:00|705.47|701.83|704.53|700.89|705.47|701.83|704.53|700.89|0
1646184790000|2022-03-02 01:33:10|704.77|701.13|704.53|700.89|704.77|701.13|704.53|700.89|0
1646184800000|2022-03-02 01:33:20|704.3|700.66|703.37|699.73|704.3|700.66|703.37|699.73|0
1646184810000|2022-03-02 01:33:30|702.67|699.03|702.43|698.79|702.67|699.03|701.97|698.33|0
1646184820000|2022-03-02 01:33:40|702.9|699.26|702.43|698.79|702.9|699.26|702.43|698.79|0
1646184830000|2022-03-02 01:33:50|702.09|698.45|702.67|699.03|703.02|699.38|702.09|698.45|0
1646184840000|2022-03-02 01:34:00|702.43|698.79|702.67|699.03|702.67|699.03|702.43|698.79|0
1646184850000|2022-03-02 01:34:10|702.9|699.26|702.32|698.68|703.13|699.49|702.32|698.68|0
1646184860000|2022-03-02 01:34:20|701.74|698.1|701.5|697.86|701.74|698.1|701.5|697.86|0
1646184870000|2022-03-02 01:34:30|701.27|697.63|701.27|697.63|701.27|697.63|701.04|697.4|0
1646184880000|2022-03-02 01:34:40|701.39|697.75|700.93|697.29|701.39|697.75|700.93|697.29|0
1646184890000|2022-03-02 01:34:50|700.8|697.16|699.99|696.35|700.8|697.16|699.99|696.35|0
1646184900000|2022-03-02 01:35:00|700.23|696.59|700.57|696.93|700.8|697.16|700.23|696.59|0
1646184910000|2022-03-02 01:35:10|700.34|696.7|699.99|696.35|700.57|696.93|699.99|696.35|0
1646184920000|2022-03-02 01:35:20|699.64|696|699.41|695.77|699.64|696|699.41|695.77|0
1646184930000|2022-03-02 01:35:30|699.64|696|699.53|695.89|699.87|696.23|699.41|695.77|0
1646184940000|2022-03-02 01:35:40|700.57|696.93|700.11|696.47|700.57|696.93|700.11|696.47|0
1646184950000|2022-03-02 01:35:50|700.34|696.7|700.93|697.29|700.93|697.29|700.34|696.7|0
1646184960000|2022-03-02 01:36:00|701.5|697.86|701.27|697.63|701.5|697.86|701.27|697.63|0
1646184970000|2022-03-02 01:36:10|701.86|698.22|701.74|698.1|701.97|698.33|701.74|698.1|0
1646184980000|2022-03-02 01:36:20|701.5|697.86|701.27|697.63|701.5|697.86|701.27|697.63|0
1646184990000|2022-03-02 01:36:30|701.5|697.86|701.97|698.33|701.97|698.33|701.5|697.86|0
1646185000000|2022-03-02 01:36:40|701.86|698.22|701.86|698.22|701.86|698.22|701.86|698.22|0
1646185010000|2022-03-02 01:36:50|701.74|698.1|702.43|698.79|702.43|698.79|701.74|698.1|0
1646185020000|2022-03-02 01:37:00|701.97|698.33|701.74|698.1|702.09|698.45|701.74|698.1|0
1646185030000|2022-03-02 01:37:10|702.56|698.92|701.86|698.22|702.67|699.03|701.86|698.22|0
1646185040000|2022-03-02 01:37:20|701.5|697.86|702.43|698.79|702.67|699.03|701.5|697.86|0
1646185050000|2022-03-02 01:37:30|701.97|698.33|702.43|698.79|702.43|698.79|701.86|698.22|0
1646185060000|2022-03-02 01:37:40|702.67|699.03|702.43|698.79|702.67|699.03|702.43|698.79|0
1646185070000|2022-03-02 01:37:50|702.2|698.56|702.32|698.68|702.67|699.03|702.2|698.56|0
1646185080000|2022-03-02 01:38:00|702.2|698.56|702.43|698.79|702.43|698.79|702.2|698.56|0
1646185090000|2022-03-02 01:38:10|702.32|698.68|702.2|698.56|702.32|698.68|702.2|698.56|0
1646185100000|2022-03-02 01:38:20|702.09|698.45|701.86|698.22|702.2|698.56|701.86|698.22|0
1646185110000|2022-03-02 01:38:30|701.97|698.33|702.09|698.45|702.09|698.45|701.97|698.33|0
1646185120000|2022-03-02 01:38:40|702.2|698.56|702.2|698.56|702.67|699.03|702.2|698.56|0
1646185140000|2022-03-02 01:39:00|701.97|698.33|702.32|698.68|702.43|698.79|701.97|698.33|0
1646185150000|2022-03-02 01:39:10|702.67|699.03|702.67|699.03|702.67|699.03|702.67|699.03|0
1646185160000|2022-03-02 01:39:20|702.55|698.91|702.43|698.79|702.55|698.91|702.43|698.79|0
1646185170000|2022-03-02 01:39:30|702.67|699.03|702.9|699.26|703.13|699.49|702.67|699.03|0
1646185180000|2022-03-02 01:39:40|702.55|698.91|702.9|699.26|702.9|699.26|702.55|698.91|0
1646185190000|2022-03-02 01:39:50|702.79|699.15|703.13|699.49|703.13|699.49|702.67|699.03|0
1646185200000|2022-03-02 01:40:00|703.02|699.38|702.9|699.26|703.02|699.38|702.9|699.26|0
1646185210000|2022-03-02 01:40:10|702.79|699.15|703.37|699.73|703.37|699.73|702.79|699.15|0
1646185220000|2022-03-02 01:40:20|703.49|699.85|703.37|699.73|703.49|699.85|703.13|699.49|0
1646185230000|2022-03-02 01:40:30|703.25|699.61|703.37|699.73|703.72|700.08|703.25|699.61|0
1646185240000|2022-03-02 01:40:40|703.6|699.96|703.37|699.73|703.6|699.96|703.25|699.61|0
1646185250000|2022-03-02 01:40:50|703.49|699.85|703.37|699.73|703.49|699.85|703.37|699.73|0
1646185260000|2022-03-02 01:41:00|703.49|699.85|703.72|700.08|703.83|700.19|703.49|699.85|0
1646185270000|2022-03-02 01:41:10|703.83|700.19|704.06|700.42|704.3|700.66|703.83|700.19|0
1646185280000|2022-03-02 01:41:20|704.19|700.55|704.19|700.55|704.3|700.66|704.19|700.55|0
1646185290000|2022-03-02 01:41:30|704.3|700.66|703.83|700.19|704.3|700.66|703.83|700.19|0
1646185300000|2022-03-02 01:41:40|703.6|699.96|703.72|700.08|703.83|700.19|703.6|699.96|0
1646185310000|2022-03-02 01:41:50|702.9|699.26|702.2|698.56|702.9|699.26|701.97|698.33|0
1646185320000|2022-03-02 01:42:00|702.79|699.15|702.67|699.03|702.79|699.15|702.43|698.79|0
1646185330000|2022-03-02 01:42:10|702.2|698.56|701.86|698.22|702.43|698.79|701.86|698.22|0
1646185340000|2022-03-02 01:42:20|701.97|698.33|702.32|698.68|702.32|698.68|701.97|698.33|0
1646185350000|2022-03-02 01:42:30|702.79|699.15|702.79|699.15|703.25|699.61|702.79|699.15|0
1646185360000|2022-03-02 01:42:40|702.67|699.03|702.55|698.91|702.67|699.03|702.55|698.91|0
1646185370000|2022-03-02 01:42:50|702.67|699.03|703.13|699.49|703.13|699.49|702.67|699.03|0
1646185380000|2022-03-02 01:43:00|703.6|699.96|703.83|700.19|703.83|700.19|703.6|699.96|0
1646185390000|2022-03-02 01:43:10|703.72|700.08|703.02|699.38|703.72|700.08|703.02|699.38|0
1646185400000|2022-03-02 01:43:20|703.25|699.61|703.6|699.96|703.6|699.96|703.25|699.61|0
1646185410000|2022-03-02 01:43:30|703.83|700.19|704.06|700.42|704.06|700.42|703.83|700.19|0
1646185420000|2022-03-02 01:43:40|703.83|700.19|703.83|700.19|703.83|700.19|703.83|700.19|0
1646185430000|2022-03-02 01:43:50|704.06|700.42|704.19|700.55|704.19|700.55|703.95|700.31|0
1646185440000|2022-03-02 01:44:00|704.76|701.12|704.53|700.89|704.76|701.12|704.53|700.89|0
1646185450000|2022-03-02 01:44:10|704.65|701.01|704.76|701.12|704.76|701.12|704.65|701.01|0
1646185460000|2022-03-02 01:44:20|705.93|702.29|706.05|702.41|706.05|702.41|705.7|702.06|0
1646185470000|2022-03-02 01:44:30|706.63|702.99|707.56|703.92|707.56|703.92|706.63|702.99|0
1646185480000|2022-03-02 01:44:40|707.92|704.28|707.8|704.16|708.38|704.74|707.56|703.92|0
1646185490000|2022-03-02 01:44:50|707.68|704.04|707.8|704.16|708.03|704.39|707.68|704.04|0
1646185500000|2022-03-02 01:45:00|707.92|704.28|707.56|703.92|707.92|704.28|707.56|703.92|0
1646185510000|2022-03-02 01:45:10|707.45|703.81|707.45|703.81|708.03|704.39|707.45|703.81|0
1646185520000|2022-03-02 01:45:20|707.8|704.16|708.03|704.39|708.15|704.51|707.68|704.04|0
1646185530000|2022-03-02 01:45:30|708.15|704.51|707.56|703.92|708.15|704.51|707.56|703.92|0
1646185540000|2022-03-02 01:45:40|707.1|703.46|707.8|704.16|707.8|704.16|707.1|703.46|0
1646185550000|2022-03-02 01:45:50|707.56|703.92|706.86|703.22|707.56|703.92|706.86|703.22|0
1646185560000|2022-03-02 01:46:00|706.63|702.99|706.4|702.76|706.75|703.11|706.4|702.76|0
1646185570000|2022-03-02 01:46:10|706.28|702.64|706.4|702.76|706.63|702.99|706.28|702.64|0
1646185580000|2022-03-02 01:46:20|706.16|702.52|706.16|702.52|706.28|702.64|706.16|702.52|0
1646185590000|2022-03-02 01:46:30|705.93|702.29|706.28|702.64|706.28|702.64|705.82|702.18|0
1646185600000|2022-03-02 01:46:40|706.4|702.76|706.63|702.99|706.63|702.99|706.4|702.76|0
1646185610000|2022-03-02 01:46:50|706.52|702.88|705.82|702.18|706.52|702.88|705.82|702.18|0
1646185620000|2022-03-02 01:47:00|705.7|702.06|705.23|701.59|705.7|702.06|705.23|701.59|0
1646185630000|2022-03-02 01:47:10|705.12|701.48|705.46|701.82|705.46|701.82|705.12|701.48|0
1646185640000|2022-03-02 01:47:20|706.4|702.76|705.35|701.71|706.4|702.76|705.35|701.71|0
1646185650000|2022-03-02 01:47:30|705.23|701.59|705|701.36|705.35|701.71|704.76|701.12|0
1646185660000|2022-03-02 01:47:40|704.76|701.12|706.16|702.52|706.16|702.52|704.76|701.12|0
1646185670000|2022-03-02 01:47:50|705.93|702.29|705.93|702.29|706.28|702.64|705.93|702.29|0
1646185680000|2022-03-02 01:48:00|706.4|702.76|706.16|702.52|706.4|702.76|706.16|702.52|0
1646185690000|2022-03-02 01:48:10|705.93|702.29|705.93|702.29|705.93|702.29|705.7|702.06|0
1646185700000|2022-03-02 01:48:20|706.86|703.22|707.56|703.92|707.56|703.92|706.86|703.22|0
1646185710000|2022-03-02 01:48:30|708.03|704.39|707.92|704.28|708.03|704.39|707.92|704.28|0
1646185720000|2022-03-02 01:48:40|708.03|704.39|708.26|704.62|708.26|704.62|707.92|704.28|0
1646185730000|2022-03-02 01:48:50|708.03|704.39|707.56|703.92|708.03|704.39|707.45|703.81|0
1646185740000|2022-03-02 01:49:00|707.33|703.69|707.92|704.28|707.92|704.28|707.33|703.69|0
1646185750000|2022-03-02 01:49:10|708.03|704.39|708.03|704.39|708.03|704.39|707.8|704.16|0
1646185760000|2022-03-02 01:49:20|708.15|704.51|708.03|704.39|708.15|704.51|708.03|704.39|0
1646185770000|2022-03-02 01:49:30|707.92|704.28|708.15|704.51|708.15|704.51|707.92|704.28|0
1646185780000|2022-03-02 01:49:40|708.73|705.09|708.26|704.62|708.96|705.32|708.26|704.62|0
1646185790000|2022-03-02 01:49:50|707.56|703.92|706.98|703.34|707.68|704.04|706.98|703.34|0
1646185800000|2022-03-02 01:50:00|707.1|703.46|707.22|703.58|707.8|704.16|707.1|703.46|0
1646185810000|2022-03-02 01:50:10|707.1|703.46|707.1|703.46|707.1|703.46|706.86|703.22|0
1646185820000|2022-03-02 01:50:20|707.33|703.69|706.75|703.11|707.33|703.69|706.75|703.11|0
1646185830000|2022-03-02 01:50:30|707.1|703.46|706.86|703.22|707.1|703.46|706.75|703.11|0
1646185840000|2022-03-02 01:50:40|707.1|703.46|707.45|703.81|707.45|703.81|707.1|703.46|0
1646185850000|2022-03-02 01:50:50|707.56|703.92|707.56|703.92|707.92|704.28|707.56|703.92|0
1646185860000|2022-03-02 01:51:00|707.8|704.16|707.8|704.16|707.8|704.16|707.56|703.92|0
1646185870000|2022-03-02 01:51:10|707.56|703.92|707.56|703.92|707.56|703.92|707.56|703.92|0
1646185880000|2022-03-02 01:51:20|707.45|703.81|707.56|703.92|707.56|703.92|707.45|703.81|0
1646185890000|2022-03-02 01:51:30|707.8|704.16|707.8|704.16|707.8|704.16|707.56|703.92|0
1646185900000|2022-03-02 01:51:40|707.68|704.04|707.45|703.81|707.8|704.16|707.45|703.81|0
1646185910000|2022-03-02 01:51:50|707.22|703.58|706.39|702.75|707.22|703.58|706.39|702.75|0
1646185920000|2022-03-02 01:52:00|707.1|703.46|707.68|704.04|707.8|704.16|707.1|703.46|0
1646185930000|2022-03-02 01:52:10|707.56|703.92|708.26|704.62|708.26|704.62|707.56|703.92|0
1646185940000|2022-03-02 01:52:20|708.5|704.86|708.5|704.86|708.5|704.86|708.5|704.86|0
1646185950000|2022-03-02 01:52:30|708.26|704.62|708.5|704.86|708.5|704.86|708.15|704.51|0
1646185960000|2022-03-02 01:52:40|710.72|707.08|711.06|707.42|711.06|707.42|710.72|707.08|0
1646185970000|2022-03-02 01:52:50|710.95|707.31|711.3|707.66|711.3|707.66|710.95|707.31|0
1646185980000|2022-03-02 01:53:00|711.19|707.55|711.3|707.66|711.3|707.66|711.06|707.42|0
1646185990000|2022-03-02 01:53:10|711.06|707.42|711.77|708.13|711.77|708.13|711.06|707.42|0
1646186000000|2022-03-02 01:53:20|711.06|707.42|710.25|706.61|711.06|707.42|710.25|706.61|0
1646186010000|2022-03-02 01:53:30|710.36|706.72|710.6|706.96|710.6|706.96|710.36|706.72|0
1646186020000|2022-03-02 01:53:40|710.83|707.19|711.53|707.89|711.77|708.13|710.83|707.19|0
1646186030000|2022-03-02 01:53:50|711.65|708.01|710.6|706.96|711.65|708.01|710.6|706.96|0
1646186040000|2022-03-02 01:54:00|710.83|707.19|710.49|706.85|710.83|707.19|709.66|706.02|0
1646186050000|2022-03-02 01:54:10|710.13|706.49|710.13|706.49|710.6|706.96|710.13|706.49|0
1646186060000|2022-03-02 01:54:20|710.6|706.96|710.72|707.08|710.83|707.19|710.6|706.96|0
1646186070000|2022-03-02 01:54:30|710.6|706.96|710.49|706.85|710.6|706.96|710.36|706.72|0
1646186080000|2022-03-02 01:54:40|710.36|706.72|709.9|706.26|710.36|706.72|709.9|706.26|0
1646186090000|2022-03-02 01:54:50|710.49|706.85|711.06|707.42|711.06|707.42|710.49|706.85|0
1646186100000|2022-03-02 01:55:00|710.83|707.19|710.13|706.49|711.06|707.42|710.13|706.49|0
1646186110000|2022-03-02 01:55:10|710.36|706.72|710.49|706.85|710.49|706.85|710.36|706.72|0
1646186120000|2022-03-02 01:55:20|710.72|707.08|710.95|707.31|710.95|707.31|710.72|707.08|0
1646186130000|2022-03-02 01:55:30|711.06|707.42|710.83|707.19|711.06|707.42|710.83|707.19|0
1646186140000|2022-03-02 01:55:40|710.6|706.96|711.06|707.42|711.06|707.42|710.6|706.96|0
1646186150000|2022-03-02 01:55:50|711.3|707.66|710.48|706.84|711.3|707.66|710.48|706.84|0
1646186160000|2022-03-02 01:56:00|710.72|707.08|710.6|706.96|710.72|707.08|710.6|706.96|0
1646186170000|2022-03-02 01:56:10|710.36|706.72|710.02|706.38|710.48|706.84|710.02|706.38|0
1646186180000|2022-03-02 01:56:20|709.9|706.26|710.25|706.61|710.48|706.84|709.9|706.26|0
1646186190000|2022-03-02 01:56:30|709.9|706.26|709.9|706.26|709.9|706.26|709.78|706.14|0
1646186200000|2022-03-02 01:56:40|709.78|706.14|709.66|706.02|710.02|706.38|709.66|706.02|0
1646186210000|2022-03-02 01:56:50|709.78|706.14|709.55|705.91|709.78|706.14|709.55|705.91|0
1646186220000|2022-03-02 01:57:00|710.02|706.38|710.36|706.72|710.36|706.72|710.02|706.38|0
1646186230000|2022-03-02 01:57:10|711.06|707.42|710.48|706.84|711.06|707.42|710.48|706.84|0
1646186240000|2022-03-02 01:57:20|710.36|706.72|710.25|706.61|710.36|706.72|710.13|706.49|0
1646186250000|2022-03-02 01:57:30|710.36|706.72|709.78|706.14|710.6|706.96|709.78|706.14|0
1646186260000|2022-03-02 01:57:40|709.9|706.26|710.25|706.61|710.25|706.61|709.9|706.26|0
1646186270000|2022-03-02 01:57:50|710.36|706.72|710.25|706.61|710.36|706.72|710.25|706.61|0
1646186280000|2022-03-02 01:58:00|710.48|706.84|710.02|706.38|710.48|706.84|710.02|706.38|0
1646186290000|2022-03-02 01:58:10|709.55|705.91|709.08|705.44|709.55|705.91|709.08|705.44|0
1646186300000|2022-03-02 01:58:20|708.96|705.32|708.62|704.98|708.96|705.32|708.49|704.85|0
1646186310000|2022-03-02 01:58:30|708.73|705.09|708.73|705.09|708.73|705.09|708.73|705.09|0
1646186320000|2022-03-02 01:58:40|708.49|704.85|708.49|704.85|708.62|704.98|708.49|704.85|0
1646186330000|2022-03-02 01:58:50|708.62|704.98|708.26|704.62|708.62|704.98|708.26|704.62|0
1646186340000|2022-03-02 01:59:00|707.92|704.28|708.26|704.62|708.26|704.62|707.92|704.28|0
1646186350000|2022-03-02 01:59:10|708.38|704.74|708.38|704.74|708.38|704.74|708.26|704.62|0
1646186360000|2022-03-02 01:59:20|708.49|704.85|709.08|705.44|709.08|705.44|708.49|704.85|0
1646186370000|2022-03-02 01:59:30|708.62|704.98|708.38|704.74|708.73|705.09|708.38|704.74|0
1646186380000|2022-03-02 01:59:40|708.03|704.39|708.73|705.09|708.73|705.09|708.03|704.39|0
1646186390000|2022-03-02 01:59:50|708.62|704.98|708.49|704.85|708.62|704.98|708.49|704.85|0
1646186400000|2022-03-02 02:00:00|708.73|705.09|708.73|705.09|708.85|705.21|708.49|704.85|0
1646186410000|2022-03-02 02:00:10|708.96|705.32|709.19|705.55|709.66|706.02|708.96|705.32|0
1646186420000|2022-03-02 02:00:20|709.32|705.68|710.36|706.72|710.36|706.72|709.19|705.55|0
1646186430000|2022-03-02 02:00:30|710.83|707.19|711.3|707.66|711.3|707.66|710.83|707.19|0
1646186440000|2022-03-02 02:00:40|711.19|707.55|712.7|709.06|712.7|709.06|711.06|707.42|0
1646186450000|2022-03-02 02:00:50|712.23|708.59|713.52|709.88|713.52|709.88|712.23|708.59|0
1646186460000|2022-03-02 02:01:00|713.87|710.23|713.64|710|713.87|710.23|713.64|710|0
1646186470000|2022-03-02 02:01:10|713.17|709.53|713.29|709.65|713.29|709.65|713.17|709.53|0
1646186480000|2022-03-02 02:01:20|713.17|709.53|712.93|709.29|713.17|709.53|712.93|709.29|0
1646186490000|2022-03-02 02:01:30|713.87|710.23|713.4|709.76|713.87|710.23|713.4|709.76|0
1646186500000|2022-03-02 02:01:40|713.17|709.53|712.7|709.06|713.17|709.53|712.7|709.06|0
1646186510000|2022-03-02 02:01:50|713.06|709.42|713.52|709.88|713.52|709.88|713.06|709.42|0
1646186520000|2022-03-02 02:02:00|713.17|709.53|713.06|709.42|713.17|709.53|712.93|709.29|0
1646186530000|2022-03-02 02:02:10|713.52|709.88|712|708.36|713.52|709.88|712|708.36|0
1646186540000|2022-03-02 02:02:20|712.23|708.59|711.76|708.12|712.23|708.59|711.76|708.12|0
1646186550000|2022-03-02 02:02:30|711.53|707.89|711.65|708.01|711.65|708.01|711.06|707.42|0
1646186560000|2022-03-02 02:02:40|711.53|707.89|711.76|708.12|711.76|708.12|711.53|707.89|0
1646186570000|2022-03-02 02:02:50|711.89|708.25|711.53|707.89|711.89|708.25|711.3|707.66|0
1646186580000|2022-03-02 02:03:00|711.89|708.25|711.76|708.12|712|708.36|711.76|708.12|0
1646186590000|2022-03-02 02:03:10|711.65|708.01|711.76|708.12|711.76|708.12|711.53|707.89|0
1646186600000|2022-03-02 02:03:20|711.65|708.01|711.76|708.12|711.76|708.12|711.53|707.89|0
1646186610000|2022-03-02 02:03:30|711.89|708.25|711.76|708.12|711.89|708.25|711.53|707.89|0
1646186620000|2022-03-02 02:03:40|711.89|708.25|712.7|709.06|712.7|709.06|711.89|708.25|0
1646186630000|2022-03-02 02:03:50|712.82|709.18|712.82|709.18|712.93|709.29|712.82|709.18|0
1646186640000|2022-03-02 02:04:00|713.05|709.41|712.93|709.29|713.05|709.41|712.47|708.83|0
1646186650000|2022-03-02 02:04:10|713.17|709.53|713.17|709.53|713.17|709.53|713.05|709.41|0
1646186660000|2022-03-02 02:04:20|713.52|709.88|713.87|710.23|713.87|710.23|713.4|709.76|0
1646186670000|2022-03-02 02:04:30|713.76|710.12|713.63|709.99|713.76|710.12|713.63|709.99|0
1646186680000|2022-03-02 02:04:40|713.4|709.76|713.52|709.88|713.52|709.88|713.4|709.76|0
1646186690000|2022-03-02 02:04:50|713.05|709.41|712.93|709.29|713.05|709.41|712.7|709.06|0
1646186700000|2022-03-02 02:05:00|712.82|709.18|712.23|708.59|712.93|709.29|712.23|708.59|0
1646186710000|2022-03-02 02:05:10|712.12|708.48|712|708.36|712.12|708.48|712|708.36|0
1646186720000|2022-03-02 02:05:20|712.12|708.48|712.23|708.59|712.59|708.95|712.12|708.48|0
1646186730000|2022-03-02 02:05:30|712|708.36|712|708.36|712.12|708.48|712|708.36|0
1646186740000|2022-03-02 02:05:40|712.47|708.83|712.7|709.06|712.7|709.06|712.47|708.83|0
1646186750000|2022-03-02 02:05:50|712.59|708.95|712.7|709.06|712.7|709.06|712.47|708.83|0
1646186760000|2022-03-02 02:06:00|712.59|708.95|712.35|708.71|712.59|708.95|712.35|708.71|0
1646186770000|2022-03-02 02:06:10|712.23|708.59|711.89|708.25|712.23|708.59|711.89|708.25|0
1646186780000|2022-03-02 02:06:20|712|708.36|712|708.36|712|708.36|712|708.36|0
1646186790000|2022-03-02 02:06:30|711.76|708.12|712|708.36|712|708.36|711.76|708.12|0
1646186800000|2022-03-02 02:06:40|712.23|708.59|712.23|708.59|712.23|708.59|712|708.36|0
1646186810000|2022-03-02 02:06:50|712|708.36|712.47|708.83|712.47|708.83|712|708.36|0
1646186820000|2022-03-02 02:07:00|712.23|708.59|712.23|708.59|712.23|708.59|712.12|708.48|0
1646186830000|2022-03-02 02:07:10|712|708.36|711.76|708.12|712|708.36|711.76|708.12|0
1646186840000|2022-03-02 02:07:20|711.53|707.89|711.53|707.89|711.76|708.12|711.53|707.89|0
1646186850000|2022-03-02 02:07:30|711.06|707.42|710.83|707.19|711.3|707.66|710.83|707.19|0
1646186860000|2022-03-02 02:07:40|711.18|707.54|711.06|707.42|711.3|707.66|711.06|707.42|0
1646186870000|2022-03-02 02:07:50|710.83|707.19|710.6|706.96|710.95|707.31|710.6|706.96|0
1646186880000|2022-03-02 02:08:00|710.83|707.19|710.72|707.08|710.83|707.19|710.6|706.96|0
1646186890000|2022-03-02 02:08:10|710.6|706.96|710.72|707.08|710.83|707.19|710.6|706.96|0
1646186900000|2022-03-02 02:08:20|710.59|706.95|710.48|706.84|710.59|706.95|710.36|706.72|0
1646186910000|2022-03-02 02:08:30|710.59|706.95|710.83|707.19|710.83|707.19|710.59|706.95|0
1646186920000|2022-03-02 02:08:40|711.06|707.42|710.83|707.19|711.06|707.42|710.83|707.19|0
1646186930000|2022-03-02 02:08:50|710.72|707.08|710.72|707.08|710.83|707.19|710.72|707.08|0
1646186940000|2022-03-02 02:09:00|710.59|706.95|710.83|707.19|710.83|707.19|710.36|706.72|0
1646186950000|2022-03-02 02:09:10|710.95|707.31|711.18|707.54|711.18|707.54|710.83|707.19|0
1646186960000|2022-03-02 02:09:20|711.06|707.42|711.3|707.66|711.3|707.66|710.95|707.31|0
1646186970000|2022-03-02 02:09:30|711.18|707.54|711.3|707.66|711.3|707.66|711.06|707.42|0
1646186980000|2022-03-02 02:09:40|711.53|707.89|711.42|707.78|711.53|707.89|711.42|707.78|0
1646186990000|2022-03-02 02:09:50|711.53|707.89|711.53|707.89|711.65|708.01|711.53|707.89|0
1646187000000|2022-03-02 02:10:00|711.18|707.54|711.06|707.42|711.18|707.54|711.06|707.42|0
1646187010000|2022-03-02 02:10:10|711.18|707.54|711.06|707.42|711.18|707.54|711.06|707.42|0
1646187020000|2022-03-02 02:10:20|711.18|707.54|710.48|706.84|711.18|707.54|710.48|706.84|0
1646187030000|2022-03-02 02:10:30|710.36|706.72|710.13|706.49|710.36|706.72|710.13|706.49|0
1646187040000|2022-03-02 02:10:40|710.25|706.61|710.13|706.49|710.25|706.61|710.13|706.49|0
1646187050000|2022-03-02 02:10:50|710.25|706.61|710.36|706.72|710.36|706.72|710.13|706.49|0
1646187060000|2022-03-02 02:11:00|710.48|706.84|710.02|706.38|710.48|706.84|709.89|706.25|0
1646187070000|2022-03-02 02:11:10|710.13|706.49|710.36|706.72|710.48|706.84|710.02|706.38|0
1646187080000|2022-03-02 02:11:20|710.13|706.49|710.25|706.61|710.25|706.61|710.02|706.38|0
1646187090000|2022-03-02 02:11:30|710.02|706.38|710.48|706.84|710.48|706.84|710.02|706.38|0
1646187100000|2022-03-02 02:11:40|710.59|706.95|710.59|706.95|710.59|706.95|710.48|706.84|0
1646187110000|2022-03-02 02:11:50|710.25|706.61|710.36|706.72|710.48|706.84|710.25|706.61|0
1646187120000|2022-03-02 02:12:00|710.13|706.49|709.89|706.25|710.13|706.49|709.78|706.14|0
1646187130000|2022-03-02 02:12:10|709.66|706.02|709.66|706.02|709.66|706.02|709.43|705.79|0
1646187140000|2022-03-02 02:12:20|709.78|706.14|710.25|706.61|710.25|706.61|709.78|706.14|0
1646187150000|2022-03-02 02:12:30|710.72|707.08|710.83|707.19|710.83|707.19|710.59|706.95|0
1646187160000|2022-03-02 02:12:40|711.42|707.78|710.95|707.31|711.42|707.78|710.83|707.19|0
1646187170000|2022-03-02 02:12:50|710.83|707.19|710.95|707.31|710.95|707.31|710.83|707.19|0
1646187180000|2022-03-02 02:13:00|711.42|707.78|711.3|707.66|711.53|707.89|711.3|707.66|0
1646187190000|2022-03-02 02:13:10|711.76|708.12|712|708.36|712|708.36|711.65|708.01|0
1646187200000|2022-03-02 02:13:20|712.12|708.48|711.88|708.24|712.12|708.48|711.88|708.24|0
1646187210000|2022-03-02 02:13:30|712|708.36|713.4|709.76|713.4|709.76|712|708.36|0
1646187220000|2022-03-02 02:13:40|713.17|709.53|713.4|709.76|713.4|709.76|713.17|709.53|0
1646187230000|2022-03-02 02:13:50|712.93|709.29|712.82|709.18|712.93|709.29|712.7|709.06|0
1646187240000|2022-03-02 02:14:00|712.7|709.06|712.93|709.29|713.05|709.41|712.7|709.06|0
1646187250000|2022-03-02 02:14:10|712.82|709.18|713.87|710.23|713.87|710.23|712.82|709.18|0
1646187260000|2022-03-02 02:14:20|713.75|710.11|713.52|709.88|713.87|710.23|713.52|709.88|0
1646187270000|2022-03-02 02:14:30|713.63|709.99|713.63|709.99|713.63|709.99|713.52|709.88|0
1646187280000|2022-03-02 02:14:40|713.87|710.23|713.4|709.76|713.87|710.23|713.4|709.76|0
1646187290000|2022-03-02 02:14:50|713.29|709.65|712.59|708.95|713.29|709.65|712.59|708.95|0
1646187300000|2022-03-02 02:15:00|712.82|709.18|712.93|709.29|712.93|709.29|712.7|709.06|0
1646187310000|2022-03-02 02:15:10|712.82|709.18|712.93|709.29|712.93|709.29|712.7|709.06|0
1646187320000|2022-03-02 02:15:20|713.17|709.53|713.52|709.88|713.63|709.99|713.17|709.53|0
1646187330000|2022-03-02 02:15:30|713.75|710.11|713.99|710.35|713.99|710.35|713.75|710.11|0
1646187340000|2022-03-02 02:15:40|714.1|710.46|715.74|712.1|715.74|712.1|714.1|710.46|0
1646187350000|2022-03-02 02:15:50|715.5|711.86|717.27|713.63|717.27|713.63|715.5|711.86|0
1646187360000|2022-03-02 02:16:00|718.08|714.44|717.27|713.63|718.08|714.44|717.27|713.63|0
1646187370000|2022-03-02 02:16:10|717.14|713.5|717.73|714.09|717.73|714.09|717.14|713.5|0
1646187380000|2022-03-02 02:16:20|718.55|714.91|717.61|713.97|718.55|714.91|717.61|713.97|0
1646187390000|2022-03-02 02:16:30|716.91|713.27|716.91|713.27|716.91|713.27|716.68|713.04|0
1646187400000|2022-03-02 02:16:40|716.56|712.92|717.61|713.97|717.61|713.97|716.56|712.92|0
1646187410000|2022-03-02 02:16:50|717.14|713.5|717.38|713.74|717.38|713.74|717.14|713.5|0
1646187420000|2022-03-02 02:17:00|717.85|714.21|717.14|713.5|717.85|714.21|717.14|713.5|0
1646187430000|2022-03-02 02:17:10|716.91|713.27|716.68|713.04|716.91|713.27|716.56|712.92|0
1646187440000|2022-03-02 02:17:20|716.56|712.92|716.68|713.04|716.68|713.04|716.44|712.8|0
1646187450000|2022-03-02 02:17:30|716.33|712.69|716.68|713.04|716.68|713.04|716.33|712.69|0
1646187460000|2022-03-02 02:17:40|716.8|713.16|716.44|712.8|716.91|713.27|716.44|712.8|0
1646187470000|2022-03-02 02:17:50|716.56|712.92|716.91|713.27|717.27|713.63|716.56|712.92|0
1646187480000|2022-03-02 02:18:00|717.14|713.5|716.8|713.16|717.14|713.5|716.68|713.04|0
1646187490000|2022-03-02 02:18:10|716.56|712.92|717.14|713.5|717.14|713.5|716.56|712.92|0
1646187500000|2022-03-02 02:18:20|717.27|713.63|716.56|712.92|717.38|713.74|716.56|712.92|0
1646187510000|2022-03-02 02:18:30|716.21|712.57|716.33|712.69|716.33|712.69|716.21|712.57|0
1646187520000|2022-03-02 02:18:40|716.44|712.8|717.14|713.5|717.14|713.5|716.44|712.8|0
1646187530000|2022-03-02 02:18:50|716.91|713.27|717.03|713.39|717.14|713.5|716.91|713.27|0
1646187540000|2022-03-02 02:19:00|716.91|713.27|716.09|712.45|716.91|713.27|716.09|712.45|0
1646187550000|2022-03-02 02:19:10|715.97|712.33|715.04|711.4|715.97|712.33|715.04|711.4|0
1646187560000|2022-03-02 02:19:20|714.69|711.05|713.99|710.35|714.92|711.28|713.99|710.35|0
1646187570000|2022-03-02 02:19:30|714.22|710.58|713.4|709.76|714.22|710.58|713.4|709.76|0
1646187580000|2022-03-02 02:19:40|713.16|709.52|713.63|709.99|713.63|709.99|713.16|709.52|0
1646187590000|2022-03-02 02:19:50|713.05|709.41|713.75|710.11|713.75|710.11|713.05|709.41|0
1646187600000|2022-03-02 02:20:00|714.33|710.69|713.63|709.99|714.33|710.69|713.63|709.99|0
1646187610000|2022-03-02 02:20:10|713.75|710.11|712.93|709.29|713.75|710.11|712.93|709.29|0
1646187620000|2022-03-02 02:20:20|712.46|708.82|712.82|709.18|712.82|709.18|712.46|708.82|0
1646187630000|2022-03-02 02:20:30|712.46|708.82|713.16|709.52|713.16|709.52|712.35|708.71|0
1646187640000|2022-03-02 02:20:40|713.4|709.76|713.63|709.99|713.63|709.99|713.29|709.65|0
1646187650000|2022-03-02 02:20:50|713.87|710.23|713.87|710.23|713.87|710.23|713.75|710.11|0
1646187660000|2022-03-02 02:21:00|713.63|709.99|713.4|709.76|713.63|709.99|712.93|709.29|0
1646187670000|2022-03-02 02:21:10|713.16|709.52|712.82|709.18|713.16|709.52|712.82|709.18|0
1646187680000|2022-03-02 02:21:20|712.7|709.06|712.7|709.06|712.7|709.06|712.58|708.94|0
1646187690000|2022-03-02 02:21:30|712.46|708.82|712|708.36|712.46|708.82|712|708.36|0
1646187700000|2022-03-02 02:21:40|711.65|708.01|712.46|708.82|712.46|708.82|711.65|708.01|0
1646187710000|2022-03-02 02:21:50|712|708.36|711.76|708.12|712|708.36|711.53|707.89|0
1646187720000|2022-03-02 02:22:00|711.42|707.78|711.06|707.42|711.42|707.78|711.06|707.42|0
1646187730000|2022-03-02 02:22:10|710.13|706.49|710.13|706.49|710.59|706.95|710.13|706.49|0
1646187740000|2022-03-02 02:22:20|709.89|706.25|709.42|705.78|709.89|706.25|709.42|705.78|0
1646187750000|2022-03-02 02:22:30|710.01|706.37|710.25|706.61|710.25|706.61|710.01|706.37|0
1646187760000|2022-03-02 02:22:40|710.36|706.72|710.36|706.72|710.36|706.72|710.13|706.49|0
1646187770000|2022-03-02 02:22:50|710.59|706.95|711.18|707.54|711.29|707.65|710.59|706.95|0
1646187780000|2022-03-02 02:23:00|711.06|707.42|711.06|707.42|711.99|708.35|711.06|707.42|0
1646187790000|2022-03-02 02:23:10|710.83|707.19|710.83|707.19|710.95|707.31|710.83|707.19|0
1646187800000|2022-03-02 02:23:20|710.95|707.31|710.95|707.31|711.06|707.42|710.83|707.19|0
1646187810000|2022-03-02 02:23:30|711.18|707.54|711.99|708.35|712.12|708.48|711.18|707.54|0
1646187820000|2022-03-02 02:23:40|712.23|708.59|712.23|708.59|712.7|709.06|712.23|708.59|0
1646187830000|2022-03-02 02:23:50|712.35|708.71|712.46|708.82|712.46|708.82|712.23|708.59|0
1646187840000|2022-03-02 02:24:00|712.7|709.06|712.82|709.18|712.93|709.29|712.7|709.06|0
1646187850000|2022-03-02 02:24:10|712.93|709.29|712.7|709.06|713.4|709.76|712.7|709.06|0
1646187860000|2022-03-02 02:24:20|713.05|709.41|713.16|709.52|713.16|709.52|713.05|709.41|0
1646187870000|2022-03-02 02:24:30|713.4|709.76|713.75|710.11|713.99|710.35|713.4|709.76|0
1646187880000|2022-03-02 02:24:40|714.1|710.46|713.16|709.52|714.1|710.46|713.16|709.52|0
1646187890000|2022-03-02 02:24:50|713.63|709.99|713.87|710.23|713.87|710.23|713.4|709.76|0
1646187900000|2022-03-02 02:25:00|713.63|709.99|713.87|710.23|713.87|710.23|713.63|709.99|0
1646187910000|2022-03-02 02:25:10|713.63|709.99|713.63|709.99|713.63|709.99|713.16|709.52|0
1646187920000|2022-03-02 02:25:20|713.4|709.76|713.16|709.52|713.4|709.76|713.05|709.41|0
1646187930000|2022-03-02 02:25:30|713.63|709.99|713.4|709.76|713.63|709.99|713.4|709.76|0
1646187940000|2022-03-02 02:25:40|713.16|709.52|713.16|709.52|713.29|709.65|713.16|709.52|0
1646187950000|2022-03-02 02:25:50|713.29|709.65|712.93|709.29|713.29|709.65|712.93|709.29|0
1646187960000|2022-03-02 02:26:00|712.7|709.06|712.93|709.29|712.93|709.29|712.7|709.06|0
1646187970000|2022-03-02 02:26:10|712.7|709.06|713.05|709.41|713.05|709.41|712.35|708.71|0
1646187980000|2022-03-02 02:26:20|713.75|710.11|713.29|709.65|713.75|710.11|713.29|709.65|0
1646187990000|2022-03-02 02:26:30|713.16|709.52|713.4|709.76|713.4|709.76|713.16|709.52|0
1646188000000|2022-03-02 02:26:40|713.16|709.52|712.93|709.29|713.28|709.64|712.93|709.29|0
1646188010000|2022-03-02 02:26:50|713.16|709.52|713.63|709.99|713.63|709.99|713.05|709.41|0
1646188020000|2022-03-02 02:27:00|713.87|710.23|713.52|709.88|713.99|710.35|713.52|709.88|0
1646188030000|2022-03-02 02:27:10|713.75|710.11|713.63|709.99|713.75|710.11|713.52|709.88|0
1646188040000|2022-03-02 02:27:20|713.75|710.11|714.33|710.69|714.33|710.69|713.63|709.99|0
1646188050000|2022-03-02 02:27:30|714.1|710.46|713.86|710.22|714.1|710.46|713.86|710.22|0
1646188060000|2022-03-02 02:27:40|713.4|709.76|713.28|709.64|713.4|709.76|713.28|709.64|0
1646188070000|2022-03-02 02:27:50|713.16|709.52|712.93|709.29|713.16|709.52|712.93|709.29|0
1646188080000|2022-03-02 02:28:00|711.88|708.24|711.76|708.12|712.46|708.82|711.76|708.12|0
1646188090000|2022-03-02 02:28:10|711.65|708.01|711.65|708.01|711.65|708.01|711.65|708.01|0
1646188100000|2022-03-02 02:28:20|711.41|707.77|711.41|707.77|711.41|707.77|711.29|707.65|0
1646188110000|2022-03-02 02:28:30|710.83|707.19|711.06|707.42|711.06|707.42|710.83|707.19|0
1646188120000|2022-03-02 02:28:40|711.18|707.54|711.18|707.54|711.18|707.54|710.83|707.19|0
1646188130000|2022-03-02 02:28:50|711.53|707.89|710.95|707.31|711.53|707.89|710.83|707.19|0
1646188140000|2022-03-02 02:29:00|711.29|707.65|711.29|707.65|711.29|707.65|711.29|707.65|0
1646188150000|2022-03-02 02:29:10|711.06|707.42|711.06|707.42|711.06|707.42|711.06|707.42|0
1646188160000|2022-03-02 02:29:20|710.83|707.19|711.53|707.89|711.53|707.89|710.83|707.19|0
1646188170000|2022-03-02 02:29:30|711.18|707.54|711.18|707.54|711.29|707.65|711.18|707.54|0
1646188180000|2022-03-02 02:29:40|711.29|707.65|711.29|707.65|711.53|707.89|711.29|707.65|0
1646188190000|2022-03-02 02:29:50|711.41|707.77|711.41|707.77|711.53|707.89|711.41|707.77|0
1646188200000|2022-03-02 02:30:00|711.53|707.89|711.99|708.35|711.99|708.35|711.53|707.89|0
1646188210000|2022-03-02 02:30:10|711.88|708.24|711.99|708.35|711.99|708.35|711.65|708.01|0
1646188220000|2022-03-02 02:30:20|712.23|708.59|712.93|709.29|713.28|709.64|712.23|708.59|0
1646188230000|2022-03-02 02:30:30|711.99|708.35|712.12|708.48|712.12|708.48|711.76|708.12|0
1646188240000|2022-03-02 02:30:40|711.88|708.24|711.88|708.24|711.99|708.35|711.88|708.24|0
1646188250000|2022-03-02 02:30:50|712.23|708.59|713.16|709.52|713.16|709.52|712.23|708.59|0
1646188260000|2022-03-02 02:31:00|712.58|708.94|712.93|709.29|713.05|709.41|712.58|708.94|0
1646188270000|2022-03-02 02:31:10|713.16|709.52|712.69|709.05|713.16|709.52|712.69|709.05|0
1646188280000|2022-03-02 02:31:20|712.23|708.59|712.46|708.82|712.46|708.82|712.23|708.59|0
1646188290000|2022-03-02 02:31:30|712.35|708.71|712.69|709.05|712.69|709.05|712.35|708.71|0
1646188300000|2022-03-02 02:31:40|712.46|708.82|712.69|709.05|712.69|709.05|711.99|708.35|0
1646188310000|2022-03-02 02:31:50|712.35|708.71|711.99|708.35|712.35|708.71|711.76|708.12|0
1646188320000|2022-03-02 02:32:00|712.23|708.59|712.23|708.59|712.46|708.82|712.11|708.47|0
1646188330000|2022-03-02 02:32:10|712.11|708.47|711.76|708.12|712.11|708.47|711.65|708.01|0
1646188340000|2022-03-02 02:32:20|711.53|707.89|711.18|707.54|711.53|707.89|711.18|707.54|0
1646188350000|2022-03-02 02:32:30|711.29|707.65|711.53|707.89|711.76|708.12|711.29|707.65|0
1646188360000|2022-03-02 02:32:40|711.29|707.65|711.76|708.12|711.76|708.12|711.29|707.65|0
1646188370000|2022-03-02 02:32:50|711.53|707.89|710.71|707.07|711.76|708.12|710.71|707.07|0
1646188380000|2022-03-02 02:33:00|710.82|707.18|710.59|706.95|710.82|707.18|710.48|706.84|0
1646188390000|2022-03-02 02:33:10|710.82|707.18|711.06|707.42|711.06|707.42|710.82|707.18|0
1646188400000|2022-03-02 02:33:20|711.29|707.65|711.29|707.65|711.29|707.65|711.29|707.65|0
1646188410000|2022-03-02 02:33:30|711.06|707.42|710.71|707.07|711.06|707.42|710.71|707.07|0
1646188420000|2022-03-02 02:33:40|710.48|706.84|709.66|706.02|710.48|706.84|709.66|706.02|0
1646188430000|2022-03-02 02:33:50|709.42|705.78|709.42|705.78|709.42|705.78|709.42|705.78|0
1646188440000|2022-03-02 02:34:00|709.08|705.44|709.54|705.9|709.54|705.9|709.08|705.44|0
1646188450000|2022-03-02 02:34:10|709.66|706.02|709.31|705.67|709.66|706.02|709.19|705.55|0
1646188460000|2022-03-02 02:34:20|709.42|705.78|709.42|705.78|709.42|705.78|709.42|705.78|0
1646188470000|2022-03-02 02:34:30|709.19|705.55|709.66|706.02|709.66|706.02|709.19|705.55|0
1646188480000|2022-03-02 02:34:40|709.89|706.25|709.78|706.14|709.89|706.25|709.78|706.14|0
1646188490000|2022-03-02 02:34:50|709.89|706.25|710.82|707.18|710.82|707.18|709.89|706.25|0
1646188500000|2022-03-02 02:35:00|710.36|706.72|711.29|707.65|711.29|707.65|710.36|706.72|0
1646188510000|2022-03-02 02:35:10|710.95|707.31|710.36|706.72|710.95|707.31|710.12|706.48|0
1646188520000|2022-03-02 02:35:20|710.24|706.6|710.12|706.48|710.36|706.72|710.12|706.48|0
1646188530000|2022-03-02 02:35:30|709.89|706.25|709.89|706.25|709.89|706.25|709.89|706.25|0
1646188540000|2022-03-02 02:35:40|709.54|705.9|709.19|705.55|709.54|705.9|708.96|705.32|0
1646188550000|2022-03-02 02:35:50|709.08|705.44|709.08|705.44|709.19|705.55|709.08|705.44|0
1646188560000|2022-03-02 02:36:00|708.84|705.2|708.49|704.85|709.19|705.55|708.49|704.85|0
1646188570000|2022-03-02 02:36:10|707.79|704.15|708.02|704.38|708.25|704.61|707.79|704.15|0
1646188580000|2022-03-02 02:36:20|707.91|704.27|707.79|704.15|708.02|704.38|707.79|704.15|0
1646188590000|2022-03-02 02:36:30|708.02|704.38|708.02|704.38|708.25|704.61|708.02|704.38|0
1646188600000|2022-03-02 02:36:40|707.79|704.15|708.02|704.38|708.14|704.5|707.79|704.15|0
1646188610000|2022-03-02 02:36:50|707.91|704.27|707.68|704.04|707.91|704.27|707.68|704.04|0
1646188620000|2022-03-02 02:37:00|707.55|703.91|707.79|704.15|707.79|704.15|707.55|703.91|0
1646188630000|2022-03-02 02:37:10|707.68|704.04|707.68|704.04|707.68|704.04|707.68|704.04|0
1646188640000|2022-03-02 02:37:20|707.55|703.91|708.02|704.38|708.25|704.61|707.55|703.91|0
1646188650000|2022-03-02 02:37:30|707.91|704.27|707.91|704.27|707.91|704.27|707.91|704.27|0
1646188660000|2022-03-02 02:37:40|708.25|704.61|708.61|704.97|708.72|705.08|708.25|704.61|0
1646188670000|2022-03-02 02:37:50|708.49|704.85|708.95|705.31|709.08|705.44|708.49|704.85|0
1646188680000|2022-03-02 02:38:00|709.42|705.78|709.42|705.78|709.42|705.78|709.31|705.67|0
1646188690000|2022-03-02 02:38:10|709.54|705.9|709.42|705.78|709.66|706.02|709.42|705.78|0
1646188700000|2022-03-02 02:38:20|708.95|705.31|708.72|705.08|708.95|705.31|708.72|705.08|0
1646188710000|2022-03-02 02:38:30|708.49|704.85|709.31|705.67|709.31|705.67|708.49|704.85|0
1646188720000|2022-03-02 02:38:40|708.84|705.2|708.61|704.97|708.84|705.2|708.61|704.97|0
1646188730000|2022-03-02 02:38:50|708.49|704.85|708.84|705.2|708.84|705.2|708.49|704.85|0
1646188740000|2022-03-02 02:39:00|708.72|705.08|708.95|705.31|708.95|705.31|708.49|704.85|0
1646188750000|2022-03-02 02:39:10|708.72|705.08|708.84|705.2|708.84|705.2|708.72|705.08|0
1646188760000|2022-03-02 02:39:20|708.72|705.08|708.95|705.31|708.95|705.31|708.72|705.08|0
1646188770000|2022-03-02 02:39:30|709.31|705.67|709.19|705.55|709.42|705.78|708.95|705.31|0
1646188780000|2022-03-02 02:39:40|709.08|705.44|709.31|705.67|709.31|705.67|709.08|705.44|0
1646188790000|2022-03-02 02:39:50|709.42|705.78|709.19|705.55|709.42|705.78|709.19|705.55|0
1646188800000|2022-03-02 02:40:00|709.31|705.67|709.42|705.78|709.42|705.78|709.31|705.67|0
1646188810000|2022-03-02 02:40:10|709.19|705.55|709.31|705.67|709.42|705.78|709.19|705.55|0
1646188820000|2022-03-02 02:40:20|709.42|705.78|709.54|705.9|709.54|705.9|709.42|705.78|0
1646188830000|2022-03-02 02:40:30|709.42|705.78|708.95|705.31|709.42|705.78|708.95|705.31|0
1646188860000|2022-03-02 02:41:00|709.42|705.78|709.42|705.78|709.42|705.78|709.42|705.78|0
1646188870000|2022-03-02 02:41:10|709.78|706.14|709.89|706.25|709.89|706.25|709.65|706.01|0
1646188880000|2022-03-02 02:41:20|709.78|706.14|709.65|706.01|709.78|706.14|709.65|706.01|0
1646188890000|2022-03-02 02:41:30|709.89|706.25|710.59|706.95|710.59|706.95|709.78|706.14|0
1646188900000|2022-03-02 02:41:40|710.71|707.07|711.52|707.88|711.52|707.88|710.71|707.07|0
1646188910000|2022-03-02 02:41:50|711.99|708.35|711.99|708.35|711.99|708.35|711.76|708.12|0
1646188920000|2022-03-02 02:42:00|712.23|708.59|713.86|710.22|713.86|710.22|712.23|708.59|0
1646188930000|2022-03-02 02:42:10|714.69|711.05|715.03|711.39|715.15|711.51|714.69|711.05|0
1646188940000|2022-03-02 02:42:20|714.92|711.28|715.73|712.09|715.73|712.09|714.8|711.16|0
1646188950000|2022-03-02 02:42:30|715.5|711.86|715.5|711.86|716.67|713.03|715.5|711.86|0
1646188960000|2022-03-02 02:42:40|715.62|711.98|716.09|712.45|716.09|712.45|715.62|711.98|0
1646188970000|2022-03-02 02:42:50|716.2|712.56|716.67|713.03|716.67|713.03|715.86|712.22|0
1646188980000|2022-03-02 02:43:00|716.91|713.27|716.67|713.03|716.91|713.27|716.44|712.8|0
1646188990000|2022-03-02 02:43:10|716.44|712.8|715.73|712.09|716.44|712.8|715.73|712.09|0
1646189000000|2022-03-02 02:43:20|715.39|711.75|716.09|712.45|716.44|712.8|715.39|711.75|0
1646189010000|2022-03-02 02:43:30|715.73|712.09|716.44|712.8|716.44|712.8|715.73|712.09|0
1646189020000|2022-03-02 02:43:40|716.09|712.45|715.86|712.22|716.09|712.45|715.62|711.98|0
1646189030000|2022-03-02 02:43:50|715.62|711.98|715.15|711.51|715.62|711.98|715.03|711.39|0
1646189040000|2022-03-02 02:44:00|716.44|712.8|717.03|713.39|717.03|713.39|716.44|712.8|0
1646189050000|2022-03-02 02:44:10|717.14|713.5|716.56|712.92|717.14|713.5|716.56|712.92|0
1646189060000|2022-03-02 02:44:20|716.2|712.56|716.67|713.03|716.67|713.03|716.2|712.56|0
1646189070000|2022-03-02 02:44:30|716.56|712.92|717.37|713.73|717.37|713.73|716.56|712.92|0
1646189080000|2022-03-02 02:44:40|717.03|713.39|717.03|713.39|717.14|713.5|717.03|713.39|0
1646189090000|2022-03-02 02:44:50|716.67|713.03|716.56|712.92|717.03|713.39|716.56|712.92|0
1646189100000|2022-03-02 02:45:00|716.67|713.03|716.09|712.45|716.79|713.15|716.09|712.45|0
1646189110000|2022-03-02 02:45:10|717.03|713.39|715.86|712.22|717.03|713.39|715.86|712.22|0
1646189120000|2022-03-02 02:45:20|715.39|711.75|714.45|710.81|715.39|711.75|714.45|710.81|0
1646189130000|2022-03-02 02:45:30|715.27|711.63|714.8|711.16|715.27|711.63|714.8|711.16|0
1646189140000|2022-03-02 02:45:40|714.56|710.92|714.22|710.58|714.56|710.92|714.1|710.46|0
1646189150000|2022-03-02 02:45:50|714.45|710.81|714.8|711.16|714.8|711.16|714.45|710.81|0
1646189160000|2022-03-02 02:46:00|714.45|710.81|714.69|711.05|714.8|711.16|714.45|710.81|0
1646189170000|2022-03-02 02:46:10|714.56|710.92|714.1|710.46|714.56|710.92|714.1|710.46|0
1646189180000|2022-03-02 02:46:20|713.39|709.75|713.98|710.34|713.98|710.34|713.39|709.75|0
1646189190000|2022-03-02 02:46:30|713.86|710.22|713.75|710.11|713.86|710.22|713.75|710.11|0
1646189200000|2022-03-02 02:46:40|713.63|709.99|714.33|710.69|714.33|710.69|713.63|709.99|0
1646189210000|2022-03-02 02:46:50|715.03|711.39|714.56|710.92|715.03|711.39|714.45|710.81|0
1646189220000|2022-03-02 02:47:00|714.69|711.05|714.69|711.05|714.92|711.28|714.56|710.92|0
1646189230000|2022-03-02 02:47:10|714.92|711.28|715.03|711.39|715.03|711.39|714.92|711.28|0
1646189240000|2022-03-02 02:47:20|715.15|711.51|715.03|711.39|715.15|711.51|714.8|711.16|0
1646189250000|2022-03-02 02:47:30|714.8|711.16|714.33|710.69|714.8|711.16|714.33|710.69|0
1646189260000|2022-03-02 02:47:40|714.22|710.58|714.1|710.46|714.69|711.05|714.1|710.46|0
1646189270000|2022-03-02 02:47:50|713.86|710.22|713.39|709.75|713.86|710.22|713.39|709.75|0
1646189280000|2022-03-02 02:48:00|713.63|709.99|713.86|710.22|713.86|710.22|713.63|709.99|0
1646189290000|2022-03-02 02:48:10|714.33|710.69|714.56|710.92|714.56|710.92|714.33|710.69|0
1646189300000|2022-03-02 02:48:20|714.1|710.46|714.1|710.46|714.22|710.58|714.1|710.46|0
1646189310000|2022-03-02 02:48:30|713.98|710.34|714.33|710.69|714.45|710.81|713.98|710.34|0
1646189320000|2022-03-02 02:48:40|714.45|710.81|713.98|710.34|714.45|710.81|713.86|710.22|0
1646189330000|2022-03-02 02:48:50|714.1|710.46|714.45|710.81|714.45|710.81|713.98|710.34|0
1646189340000|2022-03-02 02:49:00|714.8|711.16|715.39|711.75|715.39|711.75|714.8|711.16|0
1646189350000|2022-03-02 02:49:10|715.27|711.63|715.62|711.98|715.62|711.98|714.8|711.16|0
1646189360000|2022-03-02 02:49:20|715.27|711.63|715.15|711.51|715.39|711.75|715.15|711.51|0
1646189370000|2022-03-02 02:49:30|714.68|711.04|715.27|711.63|715.27|711.63|714.68|711.04|0
1646189380000|2022-03-02 02:49:40|715.5|711.86|715.73|712.09|715.73|712.09|715.5|711.86|0
1646189390000|2022-03-02 02:49:50|716.2|712.56|715.97|712.33|716.2|712.56|715.97|712.33|0
1646189400000|2022-03-02 02:50:00|715.15|711.51|714.8|711.16|715.15|711.51|714.8|711.16|0
1646189410000|2022-03-02 02:50:10|714.56|710.92|714.22|710.58|714.56|710.92|714.22|710.58|0
1646189420000|2022-03-02 02:50:20|714.1|710.46|713.75|710.11|714.1|710.46|713.75|710.11|0
1646189430000|2022-03-02 02:50:30|713.86|710.22|712.69|709.05|713.86|710.22|712.69|709.05|0
1646189440000|2022-03-02 02:50:40|712.81|709.17|712.69|709.05|712.93|709.29|712.69|709.05|0
1646189450000|2022-03-02 02:50:50|712.46|708.82|712.93|709.29|712.93|709.29|712.46|708.82|0
1646189460000|2022-03-02 02:51:00|712.81|709.17|713.16|709.52|713.16|709.52|712.81|709.17|0
1646189470000|2022-03-02 02:51:10|713.63|709.99|713.39|709.75|713.63|709.99|713.39|709.75|0
1646189480000|2022-03-02 02:51:20|713.28|709.64|713.28|709.64|713.28|709.64|713.28|709.64|0
1646189490000|2022-03-02 02:51:30|712.93|709.29|713.16|709.52|713.16|709.52|712.69|709.05|0
1646189500000|2022-03-02 02:51:40|712.93|709.29|712.81|709.17|712.93|709.29|712.69|709.05|0
1646189510000|2022-03-02 02:51:50|712.93|709.29|712.93|709.29|712.93|709.29|712.93|709.29|0
1646189520000|2022-03-02 02:52:00|713.39|709.75|713.16|709.52|713.39|709.75|713.16|709.52|0
1646189530000|2022-03-02 02:52:10|713.63|709.99|713.63|709.99|713.63|709.99|713.63|709.99|0
1646189540000|2022-03-02 02:52:20|713.51|709.87|713.75|710.11|713.75|710.11|713.16|709.52|0
1646189550000|2022-03-02 02:52:30|713.63|709.99|713.63|709.99|713.75|710.11|713.63|709.99|0
1646189560000|2022-03-02 02:52:40|713.39|709.75|713.63|709.99|713.75|710.11|713.39|709.75|0
1646189570000|2022-03-02 02:52:50|713.39|709.75|713.39|709.75|713.39|709.75|713.39|709.75|0
1646189580000|2022-03-02 02:53:00|713.16|709.52|713.16|709.52|713.28|709.64|713.16|709.52|0
1646189590000|2022-03-02 02:53:10|712.93|709.29|712.58|708.94|712.93|709.29|712.58|708.94|0
1646189600000|2022-03-02 02:53:20|712.69|709.05|714.8|711.16|714.8|711.16|712.69|709.05|0
1646189610000|2022-03-02 02:53:30|714.56|710.92|714.56|710.92|714.56|710.92|714.45|710.81|0
1646189620000|2022-03-02 02:53:40|715.26|711.62|714.92|711.28|715.26|711.62|714.92|711.28|0
1646189630000|2022-03-02 02:53:50|714.45|710.81|713.86|710.22|714.45|710.81|713.75|710.11|0
1646189640000|2022-03-02 02:54:00|714.45|710.81|714.33|710.69|714.45|710.81|714.33|710.69|0
1646189650000|2022-03-02 02:54:10|714.22|710.58|714.22|710.58|714.45|710.81|714.22|710.58|0
1646189660000|2022-03-02 02:54:20|714.33|710.69|714.33|710.69|714.33|710.69|714.33|710.69|0
1646189670000|2022-03-02 02:54:30|714.22|710.58|713.63|709.99|714.22|710.58|713.63|709.99|0
1646189680000|2022-03-02 02:54:40|713.86|710.22|713.16|709.52|713.86|710.22|713.16|709.52|0
1646189690000|2022-03-02 02:54:50|713.28|709.64|713.16|709.52|713.28|709.64|713.16|709.52|0
1646189700000|2022-03-02 02:55:00|712.92|709.28|712.46|708.82|712.92|709.28|712.46|708.82|0
1646189710000|2022-03-02 02:55:10|712.34|708.7|712.46|708.82|712.46|708.82|712.34|708.7|0
1646189720000|2022-03-02 02:55:20|713.51|709.87|713.63|709.99|713.63|709.99|713.39|709.75|0
1646189730000|2022-03-02 02:55:30|714.09|710.45|714.09|710.45|714.09|710.45|714.09|710.45|0
1646189740000|2022-03-02 02:55:40|713.86|710.22|714.09|710.45|714.09|710.45|713.86|710.22|0
1646189750000|2022-03-02 02:55:50|713.86|710.22|713.98|710.34|713.98|710.34|713.86|710.22|0
1646189760000|2022-03-02 02:56:00|713.75|710.11|712.92|709.28|713.75|710.11|712.58|708.94|0
1646189770000|2022-03-02 02:56:10|713.05|709.41|712.58|708.94|713.05|709.41|712.34|708.7|0
1646189780000|2022-03-02 02:56:20|712.69|709.05|712.58|708.94|712.69|709.05|712.58|708.94|0
1646189790000|2022-03-02 02:56:30|712.69|709.05|712.69|709.05|712.69|709.05|712.69|709.05|0
1646189800000|2022-03-02 02:56:40|712.81|709.17|712.81|709.17|712.81|709.17|712.81|709.17|0
1646189810000|2022-03-02 02:56:50|712.58|708.94|713.05|709.41|713.05|709.41|712.34|708.7|0
1646189820000|2022-03-02 02:57:00|712.81|709.17|712.81|709.17|713.05|709.41|712.81|709.17|0
1646189830000|2022-03-02 02:57:10|712.58|708.94|712.69|709.05|712.69|709.05|711.99|708.35|0
1646189840000|2022-03-02 02:57:20|712.58|708.94|711.76|708.12|712.58|708.94|711.76|708.12|0
1646189850000|2022-03-02 02:57:30|711.99|708.35|711.64|708|711.99|708.35|711.52|707.88|0
1646189860000|2022-03-02 02:57:40|711.52|707.88|711.99|708.35|711.99|708.35|711.52|707.88|0
1646189870000|2022-03-02 02:57:50|711.88|708.24|712.69|709.05|712.69|709.05|711.88|708.24|0
1646189880000|2022-03-02 02:58:00|712.22|708.58|711.52|707.88|712.22|708.58|711.52|707.88|0
1646189890000|2022-03-02 02:58:10|711.05|707.41|711.05|707.41|711.05|707.41|711.05|707.41|0
1646189900000|2022-03-02 02:58:20|711.18|707.54|711.05|707.41|711.41|707.77|711.05|707.41|0
1646189910000|2022-03-02 02:58:30|711.18|707.54|711.29|707.65|711.29|707.65|711.05|707.41|0
1646189920000|2022-03-02 02:58:40|710.47|706.83|711.75|708.11|711.75|708.11|710.35|706.71|0
1646189930000|2022-03-02 02:58:50|710.35|706.71|710.59|706.95|710.71|707.07|710.35|706.71|0
1646189940000|2022-03-02 02:59:00|710.47|706.83|709.31|705.67|710.47|706.83|709.31|705.67|0
1646189950000|2022-03-02 02:59:10|709.07|705.43|708.61|704.97|709.07|705.43|708.61|704.97|0
1646189960000|2022-03-02 02:59:20|708.72|705.08|708.95|705.31|708.95|705.31|708.72|705.08|0
1646189970000|2022-03-02 02:59:30|708.84|705.2|709.54|705.9|709.65|706.01|708.84|705.2|0
1646189980000|2022-03-02 02:59:40|709.42|705.78|709.18|705.54|709.42|705.78|709.18|705.54|0
1646189990000|2022-03-02 02:59:50|710.01|706.37|709.65|706.01|710.01|706.37|709.65|706.01|0
1646190000000|2022-03-02 03:00:00|709.77|706.13|709.18|705.54|709.77|706.13|709.18|705.54|0
1646190010000|2022-03-02 03:00:10|708.95|705.31|708.25|704.61|708.95|705.31|708.02|704.38|0
1646190020000|2022-03-02 03:00:20|708.72|705.08|708.25|704.61|708.72|705.08|708.25|704.61|0
1646190030000|2022-03-02 03:00:30|708.72|705.08|708.02|704.38|708.72|705.08|708.02|704.38|0
1646190040000|2022-03-02 03:00:40|708.14|704.5|708.25|704.61|708.25|704.61|708.02|704.38|0
1646190050000|2022-03-02 03:00:50|708.37|704.73|708.14|704.5|708.37|704.73|708.14|704.5|0
1646190060000|2022-03-02 03:01:00|707.78|704.14|706.85|703.21|707.78|704.14|706.85|703.21|0
1646190070000|2022-03-02 03:01:10|706.62|702.98|706.85|703.21|707.08|703.44|706.62|702.98|0
1646190080000|2022-03-02 03:01:20|706.15|702.51|706.5|702.86|706.5|702.86|706.15|702.51|0
1646190090000|2022-03-02 03:01:30|705.92|702.28|706.04|702.4|706.04|702.4|705.92|702.28|0
1646190100000|2022-03-02 03:01:40|705.92|702.28|705.8|702.16|705.92|702.28|705.8|702.16|0
1646190110000|2022-03-02 03:01:50|705.57|701.93|705.57|701.93|705.68|702.04|705.45|701.81|0
1646190120000|2022-03-02 03:02:00|705.8|702.16|705.68|702.04|705.8|702.16|705.68|702.04|0
1646190130000|2022-03-02 03:02:10|705.57|701.93|705.34|701.7|705.57|701.93|705.34|701.7|0
1646190140000|2022-03-02 03:02:20|705.45|701.81|705.92|702.28|706.15|702.51|705.45|701.81|0
1646190150000|2022-03-02 03:02:30|706.38|702.74|706.62|702.98|706.62|702.98|706.38|702.74|0
1646190160000|2022-03-02 03:02:40|706.85|703.21|706.38|702.74|706.85|703.21|706.38|702.74|0
1646190170000|2022-03-02 03:02:50|705.68|702.04|706.04|702.4|706.04|702.4|705.68|702.04|0
1646190180000|2022-03-02 03:03:00|705.92|702.28|705.45|701.81|705.92|702.28|705.45|701.81|0
1646190190000|2022-03-02 03:03:10|705.68|702.04|705.8|702.16|705.8|702.16|705.68|702.04|0
1646190200000|2022-03-02 03:03:20|705.92|702.28|706.38|702.74|706.38|702.74|705.92|702.28|0
1646190210000|2022-03-02 03:03:30|706.04|702.4|705.92|702.28|706.15|702.51|705.92|702.28|0
1646190220000|2022-03-02 03:03:40|705.8|702.16|705.92|702.28|705.92|702.28|705.68|702.04|0
1646190230000|2022-03-02 03:03:50|705.8|702.16|705.68|702.04|705.8|702.16|705.68|702.04|0
1646190240000|2022-03-02 03:04:00|705.57|701.93|705.45|701.81|705.57|701.93|705.45|701.81|0
1646190250000|2022-03-02 03:04:10|705.68|702.04|705.68|702.04|705.92|702.28|705.68|702.04|0
1646190260000|2022-03-02 03:04:20|705.8|702.16|706.04|702.4|706.04|702.4|705.8|702.16|0
1646190270000|2022-03-02 03:04:30|706.15|702.51|706.04|702.4|706.15|702.51|706.04|702.4|0
1646190280000|2022-03-02 03:04:40|705.68|702.04|706.27|702.63|706.27|702.63|705.68|702.04|0
1646190290000|2022-03-02 03:04:50|706.15|702.51|705.92|702.28|706.15|702.51|705.68|702.04|0
1646190300000|2022-03-02 03:05:00|705.8|702.16|705.8|702.16|705.8|702.16|705.8|702.16|0
1646190310000|2022-03-02 03:05:10|705.57|701.93|705.8|702.16|705.92|702.28|705.57|701.93|0
1646190320000|2022-03-02 03:05:20|705.68|702.04|705.8|702.16|705.8|702.16|705.68|702.04|0
1646190330000|2022-03-02 03:05:30|705.68|702.04|705.45|701.81|705.68|702.04|705.45|701.81|0
1646190340000|2022-03-02 03:05:40|705.68|702.04|705.92|702.28|705.92|702.28|705.68|702.04|0
1646190350000|2022-03-02 03:05:50|706.15|702.51|706.04|702.4|706.15|702.51|705.92|702.28|0
1646190360000|2022-03-02 03:06:00|705.68|702.04|705.92|702.28|705.92|702.28|705.45|701.81|0
1646190370000|2022-03-02 03:06:10|705.68|702.04|706.15|702.51|706.15|702.51|705.68|702.04|0
1646190380000|2022-03-02 03:06:20|706.38|702.74|706.38|702.74|706.38|702.74|706.15|702.51|0
1646190390000|2022-03-02 03:06:30|706.5|702.86|706.62|702.98|706.62|702.98|706.38|702.74|0
1646190400000|2022-03-02 03:06:40|707.55|703.91|707.08|703.44|707.55|703.91|707.08|703.44|0
1646190410000|2022-03-02 03:06:50|706.85|703.21|706.85|703.21|706.85|703.21|706.85|703.21|0
1646190420000|2022-03-02 03:07:00|706.97|703.33|706.38|702.74|706.97|703.33|706.38|702.74|0
1646190430000|2022-03-02 03:07:10|706.15|702.51|706.27|702.63|706.27|702.63|706.15|702.51|0
1646190440000|2022-03-02 03:07:20|706.15|702.51|706.15|702.51|706.27|702.63|706.15|702.51|0
1646190450000|2022-03-02 03:07:30|706.5|702.86|707.08|703.44|707.08|703.44|706.38|702.74|0
1646190460000|2022-03-02 03:07:40|706.85|703.21|706.85|703.21|707.08|703.44|706.85|703.21|0
1646190470000|2022-03-02 03:07:50|706.5|702.86|707.08|703.44|707.08|703.44|706.5|702.86|0
1646190480000|2022-03-02 03:08:00|707.32|703.68|707.08|703.44|707.32|703.68|707.08|703.44|0
1646190490000|2022-03-02 03:08:10|706.97|703.33|706.85|703.21|706.97|703.33|706.85|703.21|0
1646190500000|2022-03-02 03:08:20|706.38|702.74|706.15|702.51|706.38|702.74|706.15|702.51|0
1646190510000|2022-03-02 03:08:30|706.27|702.63|706.62|702.98|706.62|702.98|706.27|702.63|0
1646190520000|2022-03-02 03:08:40|706.38|702.74|706.27|702.63|706.38|702.74|706.27|702.63|0
1646190530000|2022-03-02 03:08:50|706.15|702.51|706.38|702.74|706.38|702.74|706.15|702.51|0
1646190540000|2022-03-02 03:09:00|706.15|702.51|706.38|702.74|706.38|702.74|706.15|702.51|0
1646190550000|2022-03-02 03:09:10|706.5|702.86|706.38|702.74|706.61|702.97|706.38|702.74|0
1646190560000|2022-03-02 03:09:20|706.15|702.51|706.61|702.97|706.61|702.97|706.15|702.51|0
1646190570000|2022-03-02 03:09:30|706.38|702.74|706.15|702.51|706.38|702.74|706.15|702.51|0
1646190580000|2022-03-02 03:09:40|706.38|702.74|706.38|702.74|706.38|702.74|706.27|702.63|0
1646190590000|2022-03-02 03:09:50|706.15|702.51|706.38|702.74|706.38|702.74|706.15|702.51|0
1646190600000|2022-03-02 03:10:00|706.5|702.86|705.68|702.04|706.5|702.86|705.68|702.04|0
1646190610000|2022-03-02 03:10:10|705.91|702.27|705.91|702.27|705.91|702.27|705.8|702.16|0
1646190620000|2022-03-02 03:10:20|705.68|702.04|706.04|702.4|706.04|702.4|705.68|702.04|0
1646190630000|2022-03-02 03:10:30|706.38|702.74|706.04|702.4|706.38|702.74|706.04|702.4|0
1646190640000|2022-03-02 03:10:40|706.15|702.51|706.04|702.4|706.15|702.51|705.91|702.27|0
1646190650000|2022-03-02 03:10:50|705.91|702.27|705.91|702.27|706.04|702.4|705.91|702.27|0
1646190660000|2022-03-02 03:11:00|705.68|702.04|705.91|702.27|705.91|702.27|705.68|702.04|0
1646190670000|2022-03-02 03:11:10|706.27|702.63|706.15|702.51|706.27|702.63|706.15|702.51|0
1646190680000|2022-03-02 03:11:20|706.04|702.4|706.38|702.74|706.38|702.74|706.04|702.4|0
1646190690000|2022-03-02 03:11:30|706.74|703.1|706.5|702.86|706.74|703.1|706.5|702.86|0
1646190700000|2022-03-02 03:11:40|706.61|702.97|706.38|702.74|706.85|703.21|706.38|702.74|0
1646190710000|2022-03-02 03:11:50|706.5|702.86|706.61|702.97|706.61|702.97|706.5|702.86|0
1646190730000|2022-03-02 03:12:10|706.97|703.33|707.55|703.91|707.55|703.91|706.97|703.33|0
1646190740000|2022-03-02 03:12:20|707.08|703.44|707.31|703.67|707.31|703.67|707.08|703.44|0
1646190750000|2022-03-02 03:12:30|707.2|703.56|707.2|703.56|707.2|703.56|707.2|703.56|0
1646190760000|2022-03-02 03:12:40|707.31|703.67|707.08|703.44|707.31|703.67|707.08|703.44|0
1646190770000|2022-03-02 03:12:50|706.85|703.21|706.85|703.21|706.85|703.21|706.74|703.1|0
1646190780000|2022-03-02 03:13:00|706.74|703.1|705.91|702.27|706.74|703.1|705.91|702.27|0
1646190790000|2022-03-02 03:13:10|705.68|702.04|705.68|702.04|705.68|702.04|705.68|702.04|0
1646190800000|2022-03-02 03:13:20|705.8|702.16|705.68|702.04|705.8|702.16|705.68|702.04|0
1646190810000|2022-03-02 03:13:30|705.91|702.27|705.68|702.04|705.91|702.27|705.68|702.04|0
1646190820000|2022-03-02 03:13:40|705.45|701.81|704.75|701.11|705.45|701.81|704.75|701.11|0
1646190830000|2022-03-02 03:13:50|703.47|699.83|703.35|699.71|703.47|699.83|703.35|699.71|0
1646190840000|2022-03-02 03:14:00|703.12|699.48|703.35|699.71|703.94|700.3|703.12|699.48|0
1646190850000|2022-03-02 03:14:10|703.58|699.94|703.58|699.94|703.58|699.94|703.35|699.71|0
1646190860000|2022-03-02 03:14:20|703.35|699.71|703|699.36|703.35|699.71|702.88|699.24|0
1646190870000|2022-03-02 03:14:30|703.12|699.48|703.35|699.71|703.35|699.71|703.12|699.48|0
1646190880000|2022-03-02 03:14:40|703.58|699.94|704.05|700.41|704.05|700.41|703.58|699.94|0
1646190890000|2022-03-02 03:14:50|703.82|700.18|703.7|700.06|703.82|700.18|703.7|700.06|0
1646190900000|2022-03-02 03:15:00|703.82|700.18|703.82|700.18|704.05|700.41|703.82|700.18|0
1646190910000|2022-03-02 03:15:10|703.7|700.06|703.82|700.18|703.82|700.18|703.58|699.94|0
1646190920000|2022-03-02 03:15:20|703.94|700.3|704.4|700.76|704.4|700.76|703.94|700.3|0
1646190930000|2022-03-02 03:15:30|704.28|700.64|703.82|700.18|704.28|700.64|703.82|700.18|0
1646190940000|2022-03-02 03:15:40|703.35|699.71|704.05|700.41|704.05|700.41|703.35|699.71|0
1646190950000|2022-03-02 03:15:50|704.28|700.64|705.21|701.57|705.21|701.57|704.28|700.64|0
1646190960000|2022-03-02 03:16:00|706.04|702.4|706.38|702.74|706.38|702.74|706.04|702.4|0
1646190970000|2022-03-02 03:16:10|706.15|702.51|706.27|702.63|706.5|702.86|706.15|702.51|0
1646190980000|2022-03-02 03:16:20|705.57|701.93|705.34|701.7|705.57|701.93|705.34|701.7|0
1646190990000|2022-03-02 03:16:30|705.91|702.27|705.57|701.93|705.91|702.27|705.57|701.93|0
1646191000000|2022-03-02 03:16:40|705.34|701.7|705.57|701.93|705.57|701.93|705.21|701.57|0
1646191010000|2022-03-02 03:16:50|705.45|701.81|705.34|701.7|705.45|701.81|705.34|701.7|0
1646191020000|2022-03-02 03:17:00|705.45|701.81|705.45|701.81|705.45|701.81|705.45|701.81|0
1646191030000|2022-03-02 03:17:10|705.34|701.7|705.21|701.57|705.34|701.7|704.98|701.34|0
1646191040000|2022-03-02 03:17:20|704.98|701.34|704.4|700.76|704.98|701.34|704.4|700.76|0
1646191050000|2022-03-02 03:17:30|704.98|701.34|704.98|701.34|704.98|701.34|704.87|701.23|0
1646191060000|2022-03-02 03:17:40|705.1|701.46|705.45|701.81|705.45|701.81|704.98|701.34|0
1646191070000|2022-03-02 03:17:50|705.33|701.69|705.33|701.69|705.45|701.81|705.33|701.69|0
1646191080000|2022-03-02 03:18:00|705.45|701.81|706.27|702.63|706.27|702.63|705.45|701.81|0
1646191090000|2022-03-02 03:18:10|706.15|702.51|706.38|702.74|706.38|702.74|706.15|702.51|0
1646191100000|2022-03-02 03:18:20|706.15|702.51|706.73|703.09|706.73|703.09|706.15|702.51|0
1646191110000|2022-03-02 03:18:30|706.61|702.97|706.73|703.09|706.73|703.09|706.61|702.97|0
1646191120000|2022-03-02 03:18:40|706.38|702.74|706.38|702.74|706.61|702.97|706.38|702.74|0
1646191130000|2022-03-02 03:18:50|706.27|702.63|706.27|702.63|706.27|702.63|706.27|702.63|0
1646191140000|2022-03-02 03:19:00|706.38|702.74|706.27|702.63|706.38|702.74|706.27|702.63|0
1646191150000|2022-03-02 03:19:10|706.03|702.39|706.15|702.51|706.15|702.51|705.91|702.27|0
1646191160000|2022-03-02 03:19:20|706.03|702.39|705.91|702.27|706.27|702.63|705.91|702.27|0
1646191170000|2022-03-02 03:19:30|705.8|702.16|705.68|702.04|705.8|702.16|705.57|701.93|0
1646191180000|2022-03-02 03:19:40|705.57|701.93|705.68|702.04|705.91|702.27|705.57|701.93|0
1646191190000|2022-03-02 03:19:50|705.8|702.16|705.8|702.16|705.8|702.16|705.8|702.16|0
1646191200000|2022-03-02 03:20:00|705.68|702.04|705.57|701.93|705.68|702.04|705.57|701.93|0
1646191210000|2022-03-02 03:20:10|705.45|701.81|705.68|702.04|705.91|702.27|705.45|701.81|0
1646191220000|2022-03-02 03:20:20|705.8|702.16|706.5|702.86|706.5|702.86|705.8|702.16|0
1646191230000|2022-03-02 03:20:30|706.73|703.09|706.73|703.09|706.73|703.09|706.5|702.86|0
1646191240000|2022-03-02 03:20:40|706.61|702.97|706.73|703.09|706.73|703.09|706.61|702.97|0
1646191250000|2022-03-02 03:20:50|706.85|703.21|706.85|703.21|707.31|703.67|706.85|703.21|0
1646191260000|2022-03-02 03:21:00|706.61|702.97|706.61|702.97|706.61|702.97|706.38|702.74|0
1646191270000|2022-03-02 03:21:10|706.38|702.74|706.38|702.74|706.38|702.74|706.38|702.74|0
1646191280000|2022-03-02 03:21:20|706.61|702.97|706.85|703.21|706.85|703.21|706.61|702.97|0
1646191290000|2022-03-02 03:21:30|706.61|702.97|706.5|702.86|706.61|702.97|706.5|702.86|0
1646191300000|2022-03-02 03:21:40|706.73|703.09|706.85|703.21|706.85|703.21|706.73|703.09|0
1646191310000|2022-03-02 03:21:50|706.73|703.09|706.73|703.09|706.73|703.09|706.61|702.97|0
1646191320000|2022-03-02 03:22:00|706.61|702.97|707.08|703.44|707.08|703.44|706.61|702.97|0
1646191330000|2022-03-02 03:22:10|707.31|703.67|706.85|703.21|707.31|703.67|706.85|703.21|0
1646191340000|2022-03-02 03:22:20|708.01|704.37|707.78|704.14|708.01|704.37|707.55|703.91|0
1646191350000|2022-03-02 03:22:30|707.67|704.03|708.13|704.49|708.13|704.49|707.67|704.03|0
1646191360000|2022-03-02 03:22:40|708.25|704.61|708.71|705.07|708.71|705.07|708.25|704.61|0
1646191370000|2022-03-02 03:22:50|708.48|704.84|708.71|705.07|708.71|705.07|708.48|704.84|0
1646191380000|2022-03-02 03:23:00|708.48|704.84|708.25|704.61|708.48|704.84|708.25|704.61|0
1646191390000|2022-03-02 03:23:10|708.48|704.84|708.48|704.84|708.48|704.84|708.48|704.84|0
1646191410000|2022-03-02 03:23:30|708.37|704.73|708.13|704.49|708.37|704.73|708.13|704.49|0
1646191420000|2022-03-02 03:23:40|708.37|704.73|710.11|706.47|710.11|706.47|708.37|704.73|0
1646191430000|2022-03-02 03:23:50|710|706.36|710.11|706.47|710.11|706.47|709.88|706.24|0
1646191440000|2022-03-02 03:24:00|709.88|706.24|709.65|706.01|710|706.36|709.41|705.77|0
1646191450000|2022-03-02 03:24:10|709.54|705.9|709.18|705.54|709.54|705.9|709.18|705.54|0
1646191460000|2022-03-02 03:24:20|708.95|705.31|708.48|704.84|708.95|705.31|708.01|704.37|0
1646191470000|2022-03-02 03:24:30|708.71|705.07|708.6|704.96|708.71|705.07|708.6|704.96|0
1646191480000|2022-03-02 03:24:40|708.48|704.84|708.6|704.96|708.6|704.96|708.48|704.84|0
1646191490000|2022-03-02 03:24:50|708.48|704.84|708.71|705.07|708.71|705.07|708.48|704.84|0
1646191500000|2022-03-02 03:25:00|708.48|704.84|708.48|704.84|708.6|704.96|708.48|704.84|0
1646191510000|2022-03-02 03:25:10|708.13|704.49|708.13|704.49|708.13|704.49|708.01|704.37|0
1646191520000|2022-03-02 03:25:20|708.01|704.37|708.01|704.37|708.13|704.49|708.01|704.37|0
1646191530000|2022-03-02 03:25:30|707.9|704.26|708.13|704.49|708.13|704.49|707.78|704.14|0
1646191540000|2022-03-02 03:25:40|708.48|704.84|708.48|704.84|708.48|704.84|708.13|704.49|0
1646191550000|2022-03-02 03:25:50|708.25|704.61|708.48|704.84|708.48|704.84|708.01|704.37|0
1646191560000|2022-03-02 03:26:00|708.25|704.61|708.25|704.61|708.25|704.61|708.13|704.49|0
1646191570000|2022-03-02 03:26:10|708.13|704.49|708.13|704.49|708.13|704.49|708.01|704.37|0
1646191580000|2022-03-02 03:26:20|707.78|704.14|708.25|704.61|708.25|704.61|707.78|704.14|0
1646191590000|2022-03-02 03:26:30|708.13|704.49|708.71|705.07|708.71|705.07|708.13|704.49|0
1646191600000|2022-03-02 03:26:40|709.18|705.54|709.3|705.66|709.3|705.66|709.18|705.54|0
1646191610000|2022-03-02 03:26:50|709.65|706.01|709.41|705.77|709.88|706.24|709.41|705.77|0
1646191620000|2022-03-02 03:27:00|709.3|705.66|708.71|705.07|709.3|705.66|708.71|705.07|0
1646191630000|2022-03-02 03:27:10|708.6|704.96|708.6|704.96|708.6|704.96|708.6|704.96|0
1646191640000|2022-03-02 03:27:20|708.71|705.07|709.18|705.54|709.18|705.54|708.48|704.84|0
1646191650000|2022-03-02 03:27:30|709.41|705.77|709.65|706.01|709.88|706.24|709.41|705.77|0
1646191660000|2022-03-02 03:27:40|709.77|706.13|710.7|707.06|710.7|707.06|709.77|706.13|0
1646191670000|2022-03-02 03:27:50|710.82|707.18|710.58|706.94|710.82|707.18|710.58|706.94|0
1646191680000|2022-03-02 03:28:00|710.35|706.71|710.11|706.47|710.35|706.71|710.11|706.47|0
1646191690000|2022-03-02 03:28:10|710.7|707.06|710.35|706.71|710.7|707.06|710.35|706.71|0
1646191700000|2022-03-02 03:28:20|710.58|706.94|710.47|706.83|710.58|706.94|710.24|706.6|0
1646191710000|2022-03-02 03:28:30|710.58|706.94|710.47|706.83|710.58|706.94|710.35|706.71|0
1646191720000|2022-03-02 03:28:40|710.58|706.94|711.28|707.64|711.28|707.64|710.58|706.94|0
1646191730000|2022-03-02 03:28:50|711.05|707.41|711.17|707.53|711.28|707.64|711.05|707.41|0
1646191740000|2022-03-02 03:29:00|711.28|707.64|711.4|707.76|711.4|707.76|711.28|707.64|0
1646191750000|2022-03-02 03:29:10|711.28|707.64|711.17|707.53|711.28|707.64|711.05|707.41|0
1646191760000|2022-03-02 03:29:20|711.28|707.64|710.81|707.17|711.28|707.64|710.81|707.17|0
1646191770000|2022-03-02 03:29:30|710.7|707.06|710.58|706.94|710.81|707.17|710.58|706.94|0
1646191780000|2022-03-02 03:29:40|710.81|707.17|710.94|707.3|710.94|707.3|710.81|707.17|0
1646191790000|2022-03-02 03:29:50|711.05|707.41|710.81|707.17|711.05|707.41|710.81|707.17|0
1646191800000|2022-03-02 03:30:00|710.58|706.94|710.81|707.17|711.05|707.41|710.58|706.94|0
1646191810000|2022-03-02 03:30:10|710.94|707.3|710.58|706.94|710.94|707.3|710.58|706.94|0
1646191820000|2022-03-02 03:30:20|710.7|707.06|710.35|706.71|710.7|707.06|710.35|706.71|0
1646191830000|2022-03-02 03:30:30|710.24|706.6|710.7|707.06|710.7|707.06|710.24|706.6|0
1646191840000|2022-03-02 03:30:40|711.05|707.41|711.28|707.64|711.28|707.64|711.05|707.41|0
1646191850000|2022-03-02 03:30:50|710.94|707.3|710.7|707.06|710.94|707.3|710.58|706.94|0
1646191860000|2022-03-02 03:31:00|710.58|706.94|710.47|706.83|710.58|706.94|710.35|706.71|0
1646191870000|2022-03-02 03:31:10|710.58|706.94|710.11|706.47|710.58|706.94|710.11|706.47|0
1646191880000|2022-03-02 03:31:20|710|706.36|710|706.36|710|706.36|710|706.36|0
1646191890000|2022-03-02 03:31:30|710.23|706.59|710.11|706.47|710.35|706.71|710.11|706.47|0
1646191900000|2022-03-02 03:31:40|710.35|706.71|710.23|706.59|710.35|706.71|710.11|706.47|0
1646191910000|2022-03-02 03:31:50|710.11|706.47|709.77|706.13|710.11|706.47|709.77|706.13|0
1646191920000|2022-03-02 03:32:00|709.88|706.24|710.35|706.71|710.35|706.71|709.88|706.24|0
1646191930000|2022-03-02 03:32:10|710.23|706.59|710.35|706.71|710.58|706.94|710.23|706.59|0
1646191940000|2022-03-02 03:32:20|710.11|706.47|710.47|706.83|710.47|706.83|710.11|706.47|0
1646191950000|2022-03-02 03:32:30|710.35|706.71|710.35|706.71|710.35|706.71|710.35|706.71|0
1646191960000|2022-03-02 03:32:40|710.47|706.83|710.47|706.83|710.47|706.83|710.47|706.83|0
1646191970000|2022-03-02 03:32:50|710.35|706.71|710.47|706.83|710.47|706.83|710.35|706.71|0
1646191980000|2022-03-02 03:33:00|710.7|707.06|711.28|707.64|711.28|707.64|710.7|707.06|0
1646191990000|2022-03-02 03:33:10|711.4|707.76|711.28|707.64|711.52|707.88|711.28|707.64|0
1646192000000|2022-03-02 03:33:20|711.05|707.41|711.17|707.53|711.17|707.53|711.05|707.41|0
1646192010000|2022-03-02 03:33:30|711.28|707.64|711.05|707.41|711.28|707.64|711.05|707.41|0
1646192020000|2022-03-02 03:33:40|710.94|707.3|710.47|706.83|710.94|707.3|710.47|706.83|0
1646192030000|2022-03-02 03:33:50|710|706.36|709.88|706.24|710.35|706.71|709.88|706.24|0
1646192040000|2022-03-02 03:34:00|709.53|705.89|710|706.36|710|706.36|709.53|705.89|0
1646192050000|2022-03-02 03:34:10|709.53|705.89|709.3|705.66|709.53|705.89|709.3|705.66|0
1646192060000|2022-03-02 03:34:20|709.53|705.89|709.88|706.24|709.88|706.24|709.41|705.77|0
1646192070000|2022-03-02 03:34:30|710.11|706.47|710.81|707.17|710.81|707.17|710.11|706.47|0
1646192080000|2022-03-02 03:34:40|710.7|707.06|710.23|706.59|710.7|707.06|710.23|706.59|0
1646192090000|2022-03-02 03:34:50|710.81|707.17|710.58|706.94|710.81|707.17|710.35|706.71|0
1646192100000|2022-03-02 03:35:00|710.23|706.59|710.23|706.59|710.35|706.71|710.23|706.59|0
1646192110000|2022-03-02 03:35:10|710.11|706.47|710.11|706.47|710.11|706.47|710.11|706.47|0
1646192120000|2022-03-02 03:35:20|710.35|706.71|710.47|706.83|710.47|706.83|710.23|706.59|0
1646192130000|2022-03-02 03:35:30|710.35|706.71|709.77|706.13|710.35|706.71|709.77|706.13|0
1646192140000|2022-03-02 03:35:40|709.88|706.24|710.47|706.83|710.47|706.83|709.88|706.24|0
1646192150000|2022-03-02 03:35:50|710.23|706.59|710.23|706.59|710.35|706.71|710.23|706.59|0
1646192160000|2022-03-02 03:36:00|710|706.36|710.23|706.59|710.23|706.59|710|706.36|0
1646192170000|2022-03-02 03:36:10|710.11|706.47|710.11|706.47|710.23|706.59|710.11|706.47|0
1646192180000|2022-03-02 03:36:20|710.23|706.59|710.47|706.83|710.47|706.83|710.23|706.59|0
1646192190000|2022-03-02 03:36:30|710.11|706.47|709.88|706.24|710.11|706.47|709.88|706.24|0
1646192200000|2022-03-02 03:36:40|710|706.36|710|706.36|710|706.36|710|706.36|0
1646192210000|2022-03-02 03:36:50|710.11|706.47|709.88|706.24|710.11|706.47|709.88|706.24|0
1646192220000|2022-03-02 03:37:00|710.47|706.83|710.47|706.83|710.47|706.83|710.47|706.83|0
1646192230000|2022-03-02 03:37:10|710.7|707.06|711.28|707.64|711.28|707.64|710.7|707.06|0
1646192240000|2022-03-02 03:37:20|711.17|707.53|711.51|707.87|711.51|707.87|711.17|707.53|0
1646192250000|2022-03-02 03:37:30|711.17|707.53|711.4|707.76|711.4|707.76|711.17|707.53|0
1646192260000|2022-03-02 03:37:40|711.05|707.41|711.17|707.53|711.17|707.53|711.05|707.41|0
1646192270000|2022-03-02 03:37:50|711.28|707.64|711.98|708.34|711.98|708.34|711.28|707.64|0
1646192280000|2022-03-02 03:38:00|711.51|707.87|712.68|709.04|712.68|709.04|711.51|707.87|0
1646192290000|2022-03-02 03:38:10|712.57|708.93|713.15|709.51|713.15|709.51|712.57|708.93|0
1646192300000|2022-03-02 03:38:20|713.04|709.4|711.64|708|713.04|709.4|711.51|707.87|0
1646192310000|2022-03-02 03:38:30|711.51|707.87|710.81|707.17|711.51|707.87|710.81|707.17|0
1646192320000|2022-03-02 03:38:40|710.58|706.94|710.11|706.47|710.81|707.17|710|706.36|0
1646192330000|2022-03-02 03:38:50|710.35|706.71|710|706.36|710.35|706.71|710|706.36|0
1646192340000|2022-03-02 03:39:00|710.11|706.47|709.77|706.13|710.11|706.47|709.77|706.13|0
1646192350000|2022-03-02 03:39:10|709.53|705.89|709.53|705.89|709.88|706.24|709.41|705.77|0
1646192360000|2022-03-02 03:39:20|709.18|705.54|710.58|706.94|710.58|706.94|709.18|705.54|0
1646192370000|2022-03-02 03:39:30|710.35|706.71|710.23|706.59|710.35|706.71|710.23|706.59|0
1646192380000|2022-03-02 03:39:40|710.11|706.47|710|706.36|710.11|706.47|710|706.36|0
1646192390000|2022-03-02 03:39:50|709.88|706.24|709.77|706.13|710|706.36|709.77|706.13|0
1646192400000|2022-03-02 03:40:00|709.88|706.24|709.77|706.13|709.88|706.24|709.77|706.13|0
1646192410000|2022-03-02 03:40:10|710.47|706.83|710.47|706.83|710.58|706.94|710.47|706.83|0
1646192420000|2022-03-02 03:40:20|710.81|707.17|710.11|706.47|710.81|707.17|710.11|706.47|0
1646192430000|2022-03-02 03:40:30|709.88|706.24|710.11|706.47|710.11|706.47|709.88|706.24|0
1646192440000|2022-03-02 03:40:40|709.64|706|709.88|706.24|709.88|706.24|709.64|706|0
1646192450000|2022-03-02 03:40:50|710.11|706.47|710.23|706.59|710.23|706.59|710.11|706.47|0
1646192460000|2022-03-02 03:41:00|710.35|706.71|710.81|707.17|710.81|707.17|710.35|706.71|0
1646192470000|2022-03-02 03:41:10|711.05|707.41|710.7|707.06|711.05|707.41|710.7|707.06|0
1646192480000|2022-03-02 03:41:20|710.81|707.17|710.58|706.94|710.81|707.17|710.58|706.94|0
1646192490000|2022-03-02 03:41:30|711.28|707.64|711.28|707.64|711.28|707.64|711.17|707.53|0
1646192500000|2022-03-02 03:41:40|710.81|707.17|710.7|707.06|710.81|707.17|710.7|707.06|0
1646192510000|2022-03-02 03:41:50|710.58|706.94|710.58|706.94|710.58|706.94|710.58|706.94|0
1646192520000|2022-03-02 03:42:00|710.7|707.06|710.58|706.94|710.7|707.06|710.58|706.94|0
1646192530000|2022-03-02 03:42:10|710.7|707.06|710.58|706.94|710.81|707.17|710.58|706.94|0
1646192540000|2022-03-02 03:42:20|710.7|707.06|710.58|706.94|710.7|707.06|710.58|706.94|0
1646192550000|2022-03-02 03:42:30|710.7|707.06|710.47|706.83|711.28|707.64|710.47|706.83|0
1646192560000|2022-03-02 03:42:40|710.7|707.06|710.7|707.06|710.7|707.06|710.7|707.06|0
1646192570000|2022-03-02 03:42:50|710.81|707.17|710.58|706.94|710.81|707.17|710.58|706.94|0
1646192580000|2022-03-02 03:43:00|710.47|706.83|710.58|706.94|710.58|706.94|710.47|706.83|0
1646192590000|2022-03-02 03:43:10|710.23|706.59|710.35|706.71|710.35|706.71|710.23|706.59|0
1646192600000|2022-03-02 03:43:20|710.7|707.06|710.35|706.71|710.7|707.06|710.35|706.71|0
1646192610000|2022-03-02 03:43:30|710.23|706.59|710.23|706.59|710.35|706.71|710.23|706.59|0
1646192620000|2022-03-02 03:43:40|710.35|706.71|710.23|706.59|710.35|706.71|710.11|706.47|0
1646192630000|2022-03-02 03:43:50|709.88|706.24|710.23|706.59|710.23|706.59|709.88|706.24|0
1646192640000|2022-03-02 03:44:00|710.34|706.7|710.34|706.7|710.34|706.7|710.34|706.7|0
1646192650000|2022-03-02 03:44:10|710.58|706.94|711.28|707.64|711.28|707.64|710.58|706.94|0
1646192660000|2022-03-02 03:44:20|711.17|707.53|711.17|707.53|711.17|707.53|711.05|707.41|0
1646192670000|2022-03-02 03:44:30|711.05|707.41|711.28|707.64|711.28|707.64|711.05|707.41|0
1646192680000|2022-03-02 03:44:40|711.05|707.41|711.05|707.41|711.05|707.41|711.05|707.41|0
1646192690000|2022-03-02 03:44:50|711.28|707.64|711.28|707.64|711.28|707.64|711.28|707.64|0
1646192700000|2022-03-02 03:45:00|711.05|707.41|711.28|707.64|711.28|707.64|711.05|707.41|0
1646192710000|2022-03-02 03:45:10|711.51|707.87|710.93|707.29|711.51|707.87|710.93|707.29|0
1646192720000|2022-03-02 03:45:20|711.05|707.41|711.51|707.87|711.51|707.87|711.05|707.41|0
1646192730000|2022-03-02 03:45:30|711.4|707.76|711.51|707.87|711.51|707.87|711.17|707.53|0
1646192740000|2022-03-02 03:45:40|711.28|707.64|711.75|708.11|711.75|708.11|711.17|707.53|0
1646192750000|2022-03-02 03:45:50|711.63|707.99|711.05|707.41|711.63|707.99|711.05|707.41|0
1646192760000|2022-03-02 03:46:00|710.93|707.29|710.7|707.06|710.93|707.29|710.7|707.06|0
1646192770000|2022-03-02 03:46:10|710.58|706.94|710.58|706.94|710.58|706.94|710.58|706.94|0
1646192780000|2022-03-02 03:46:20|710.81|707.17|709.77|706.13|710.81|707.17|709.77|706.13|0
1646192790000|2022-03-02 03:46:30|709.64|706|709.77|706.13|709.77|706.13|709.64|706|0
1646192800000|2022-03-02 03:46:40|709.88|706.24|710.11|706.47|710.11|706.47|709.88|706.24|0
1646192810000|2022-03-02 03:46:50|709.64|706|709.41|705.77|709.64|706|709.41|705.77|0
1646192820000|2022-03-02 03:47:00|709.53|705.89|709.88|706.24|709.88|706.24|709.53|705.89|0
1646192830000|2022-03-02 03:47:10|709.77|706.13|709.77|706.13|709.77|706.13|709.77|706.13|0
1646192840000|2022-03-02 03:47:20|709.64|706|709.64|706|709.76|706.12|709.64|706|0
1646192850000|2022-03-02 03:47:30|709.3|705.66|709.06|705.42|709.3|705.66|709.06|705.42|0
1646192860000|2022-03-02 03:47:40|708.71|705.07|707.78|704.14|708.71|705.07|707.78|704.14|0
1646192870000|2022-03-02 03:47:50|707.9|704.26|707.54|703.9|707.9|704.26|707.54|703.9|0
1646192880000|2022-03-02 03:48:00|707.31|703.67|707.07|703.43|707.31|703.67|706.84|703.2|0
1646192890000|2022-03-02 03:48:10|707.2|703.56|707.54|703.9|707.54|703.9|707.2|703.56|0
1646192900000|2022-03-02 03:48:20|707.78|704.14|707.54|703.9|707.78|704.14|707.43|703.79|0
1646192910000|2022-03-02 03:48:30|707.66|704.02|707.78|704.14|707.78|704.14|707.54|703.9|0
1646192920000|2022-03-02 03:48:40|707.54|703.9|707.31|703.67|707.54|703.9|707.31|703.67|0
1646192930000|2022-03-02 03:48:50|707.54|703.9|707.07|703.43|707.54|703.9|707.07|703.43|0
1646192940000|2022-03-02 03:49:00|706.96|703.32|706.96|703.32|706.96|703.32|706.73|703.09|0
1646192950000|2022-03-02 03:49:10|707.07|703.43|707.07|703.43|707.07|703.43|707.07|703.43|0
1646192960000|2022-03-02 03:49:20|706.84|703.2|706.61|702.97|706.84|703.2|706.61|702.97|0
1646192970000|2022-03-02 03:49:30|706.5|702.86|706.5|702.86|706.73|703.09|706.5|702.86|0
1646192980000|2022-03-02 03:49:40|706.61|702.97|706.73|703.09|706.73|703.09|706.61|702.97|0
1646192990000|2022-03-02 03:49:50|706.84|703.2|707.31|703.67|707.31|703.67|706.84|703.2|0
1646193000000|2022-03-02 03:50:00|707.54|703.9|707.9|704.26|707.9|704.26|707.54|703.9|0
1646193010000|2022-03-02 03:50:10|707.31|703.67|707.43|703.79|707.54|703.9|707.31|703.67|0
1646193020000|2022-03-02 03:50:20|707.31|703.67|706.96|703.32|707.31|703.67|706.96|703.32|0
1646193030000|2022-03-02 03:50:30|706.84|703.2|706.73|703.09|706.84|703.2|706.61|702.97|0
1646193040000|2022-03-02 03:50:40|706.84|703.2|707.07|703.43|707.07|703.43|706.84|703.2|0
1646193050000|2022-03-02 03:50:50|707.2|703.56|706.73|703.09|707.2|703.56|706.61|702.97|0
1646193060000|2022-03-02 03:51:00|706.84|703.2|706.61|702.97|706.84|703.2|706.61|702.97|0
1646193080000|2022-03-02 03:51:20|706.73|703.09|706.84|703.2|706.84|703.2|706.37|702.73|0
1646193090000|2022-03-02 03:51:30|706.73|703.09|707.2|703.56|707.2|703.56|706.73|703.09|0
1646193100000|2022-03-02 03:51:40|707.31|703.67|707.43|703.79|707.43|703.79|707.31|703.67|0
1646193110000|2022-03-02 03:51:50|707.54|703.9|707.54|703.9|707.54|703.9|707.54|703.9|0
1646193120000|2022-03-02 03:52:00|707.31|703.67|707.31|703.67|707.31|703.67|707.31|703.67|0
1646193130000|2022-03-02 03:52:10|707.54|703.9|707.54|703.9|707.54|703.9|707.54|703.9|0
1646193140000|2022-03-02 03:52:20|707.66|704.02|707.54|703.9|707.66|704.02|707.54|703.9|0
1646193150000|2022-03-02 03:52:30|707.31|703.67|707.07|703.43|707.31|703.67|706.84|703.2|0
1646193160000|2022-03-02 03:52:40|706.96|703.32|706.84|703.2|706.96|703.32|706.84|703.2|0
1646193170000|2022-03-02 03:52:50|706.96|703.32|706.96|703.32|706.96|703.32|706.96|703.32|0
1646193180000|2022-03-02 03:53:00|706.84|703.2|706.73|703.09|706.84|703.2|706.73|703.09|0
1646193190000|2022-03-02 03:53:10|706.84|703.2|706.73|703.09|706.96|703.32|706.73|703.09|0
1646193200000|2022-03-02 03:53:20|706.61|702.97|706.61|702.97|706.61|702.97|706.61|702.97|0
1646193210000|2022-03-02 03:53:30|706.84|703.2|707.07|703.43|707.07|703.43|706.61|702.97|0
1646193220000|2022-03-02 03:53:40|707.43|703.79|707.54|703.9|707.54|703.9|707.43|703.79|0
1646193230000|2022-03-02 03:53:50|707.43|703.79|707.2|703.56|707.43|703.79|707.2|703.56|0
1646193240000|2022-03-02 03:54:00|707.31|703.67|707.07|703.43|707.31|703.67|707.07|703.43|0
1646193250000|2022-03-02 03:54:10|707.2|703.56|707.2|703.56|707.2|703.56|707.2|703.56|0
1646193260000|2022-03-02 03:54:20|707.07|703.43|707.07|703.43|707.2|703.56|707.07|703.43|0
1646193270000|2022-03-02 03:54:30|707.31|703.67|707.07|703.43|707.31|703.67|707.07|703.43|0
1646193280000|2022-03-02 03:54:40|707.2|703.56|707.31|703.67|707.31|703.67|707.2|703.56|0
1646193300000|2022-03-02 03:55:00|707.07|703.43|706.84|703.2|707.07|703.43|706.61|702.97|0
1646193310000|2022-03-02 03:55:10|706.73|703.09|706.61|702.97|706.73|703.09|706.61|702.97|0
1646193320000|2022-03-02 03:55:20|706.73|703.09|706.37|702.73|706.73|703.09|706.37|702.73|0
1646193330000|2022-03-02 03:55:30|706.84|703.2|706.84|703.2|706.84|703.2|706.84|703.2|0
1646193340000|2022-03-02 03:55:40|706.96|703.32|707.07|703.43|707.07|703.43|706.96|703.32|0
1646193350000|2022-03-02 03:55:50|706.84|703.2|706.84|703.2|706.84|703.2|706.84|703.2|0
1646193360000|2022-03-02 03:56:00|706.61|702.97|706.37|702.73|706.61|702.97|706.37|702.73|0
1646193370000|2022-03-02 03:56:10|706.61|702.97|706.61|702.97|706.61|702.97|706.61|702.97|0
1646193390000|2022-03-02 03:56:30|706.37|702.73|706.37|702.73|706.37|702.73|706.14|702.5|0
1646193400000|2022-03-02 03:56:40|706.14|702.5|706.61|702.97|706.61|702.97|706.14|702.5|0
1646193410000|2022-03-02 03:56:50|706.37|702.73|706.37|702.73|706.37|702.73|706.37|702.73|0
1646193420000|2022-03-02 03:57:00|706.26|702.62|706.84|703.2|706.84|703.2|706.26|702.62|0
1646193430000|2022-03-02 03:57:10|707.07|703.43|706.73|703.09|707.07|703.43|706.73|703.09|0
1646193440000|2022-03-02 03:57:20|706.61|702.97|706.73|703.09|706.84|703.2|706.61|702.97|0
1646193450000|2022-03-02 03:57:30|707.07|703.43|706.96|703.32|707.07|703.43|706.96|703.32|0
1646193460000|2022-03-02 03:57:40|706.84|703.2|706.73|703.09|706.84|703.2|706.73|703.09|0
1646193470000|2022-03-02 03:57:50|706.61|702.97|706.61|702.97|706.61|702.97|706.61|702.97|0
1646193480000|2022-03-02 03:58:00|706.84|703.2|706.96|703.32|706.96|703.32|706.84|703.2|0
1646193490000|2022-03-02 03:58:10|706.84|703.2|706.84|703.2|706.84|703.2|706.84|703.2|0
1646193500000|2022-03-02 03:58:20|706.96|703.32|706.84|703.2|706.96|703.32|706.84|703.2|0
1646193510000|2022-03-02 03:58:30|706.96|703.32|706.84|703.2|706.96|703.32|706.84|703.2|0
1646193520000|2022-03-02 03:58:40|706.73|703.09|707.07|703.43|707.07|703.43|706.73|703.09|0
1646193530000|2022-03-02 03:58:50|707.31|703.67|706.84|703.2|707.31|703.67|706.84|703.2|0
1646193540000|2022-03-02 03:59:00|706.96|703.32|706.96|703.32|706.96|703.32|706.96|703.32|0
1646193550000|2022-03-02 03:59:10|706.84|703.2|706.84|703.2|706.84|703.2|706.84|703.2|0
1646193570000|2022-03-02 03:59:30|706.61|702.97|706.49|702.85|706.61|702.97|706.49|702.85|0
1646193580000|2022-03-02 03:59:40|706.37|702.73|706.61|702.97|706.61|702.97|706.37|702.73|0
1646193590000|2022-03-02 03:59:50|706.73|703.09|706.84|703.2|706.84|703.2|706.61|702.97|0
1646193600000|2022-03-02 04:00:00|706.37|702.73|706.14|702.5|706.37|702.73|706.14|702.5|0
1646193610000|2022-03-02 04:00:10|706.03|702.39|706.37|702.73|706.37|702.73|705.91|702.27|0
1646193620000|2022-03-02 04:00:20|706.14|702.5|706.37|702.73|706.37|702.73|706.14|702.5|0
1646193630000|2022-03-02 04:00:30|706.14|702.5|706.14|702.5|706.14|702.5|706.14|702.5|0
1646193640000|2022-03-02 04:00:40|706.26|702.62|706.14|702.5|706.26|702.62|706.14|702.5|0
1646193650000|2022-03-02 04:00:50|705.91|702.27|705.91|702.27|705.91|702.27|705.91|702.27|0
1646193660000|2022-03-02 04:01:00|706.03|702.39|706.03|702.39|706.03|702.39|706.03|702.39|0
1646193670000|2022-03-02 04:01:10|706.37|702.73|706.61|702.97|706.61|702.97|706.37|702.73|0
1646193680000|2022-03-02 04:01:20|706.96|703.32|706.84|703.2|706.96|703.32|706.84|703.2|0
1646193690000|2022-03-02 04:01:30|707.07|703.43|707.31|703.67|707.31|703.67|707.07|703.43|0
1646193710000|2022-03-02 04:01:50|707.43|703.79|707.43|703.79|707.43|703.79|707.43|703.79|0
1646193720000|2022-03-02 04:02:00|707.31|703.67|707.31|703.67|707.54|703.9|707.31|703.67|0
1646193730000|2022-03-02 04:02:10|707.43|703.79|707.77|704.13|708.13|704.49|707.43|703.79|0
1646193740000|2022-03-02 04:02:20|707.31|703.67|707.31|703.67|707.43|703.79|707.31|703.67|0
1646193750000|2022-03-02 04:02:30|707.43|703.79|707.66|704.02|707.66|704.02|707.43|703.79|0
1646193760000|2022-03-02 04:02:40|707.54|703.9|707.54|703.9|707.77|704.13|707.54|703.9|0
1646193770000|2022-03-02 04:02:50|707.77|704.13|707.54|703.9|707.77|704.13|707.54|703.9|0
1646193780000|2022-03-02 04:03:00|707.77|704.13|707.54|703.9|707.77|704.13|707.54|703.9|0
1646193790000|2022-03-02 04:03:10|707.66|704.02|706.37|702.73|707.66|704.02|706.37|702.73|0
1646193810000|2022-03-02 04:03:30|707.07|703.43|707.19|703.55|707.19|703.55|707.07|703.43|0
1646193820000|2022-03-02 04:03:40|707.43|703.79|707.43|703.79|707.43|703.79|707.31|703.67|0
1646193830000|2022-03-02 04:03:50|707.54|703.9|707.77|704.13|707.77|704.13|707.54|703.9|0
1646193840000|2022-03-02 04:04:00|707.89|704.25|707.89|704.25|707.89|704.25|707.89|704.25|0
1646193850000|2022-03-02 04:04:10|708.01|704.37|708.01|704.37|708.01|704.37|708.01|704.37|0
1646193860000|2022-03-02 04:04:20|707.54|703.9|707.77|704.13|707.77|704.13|707.54|703.9|0
1646193870000|2022-03-02 04:04:30|707.31|703.67|707.31|703.67|707.31|703.67|707.31|703.67|0
1646193880000|2022-03-02 04:04:40|707.19|703.55|707.19|703.55|707.19|703.55|707.19|703.55|0
1646193890000|2022-03-02 04:04:50|707.07|703.43|707.07|703.43|707.31|703.67|707.07|703.43|0
1646193900000|2022-03-02 04:05:00|707.19|703.55|707.31|703.67|707.31|703.67|707.19|703.55|0
1646193910000|2022-03-02 04:05:10|707.43|703.79|707.54|703.9|707.77|704.13|707.43|703.79|0
1646193920000|2022-03-02 04:05:20|707.66|704.02|707.54|703.9|707.77|704.13|707.54|703.9|0
1646193930000|2022-03-02 04:05:30|707.66|704.02|708.13|704.49|708.13|704.49|707.66|704.02|0
1646193940000|2022-03-02 04:05:40|708.24|704.6|708.36|704.72|708.36|704.72|708.24|704.6|0
1646193950000|2022-03-02 04:05:50|708.24|704.6|708.24|704.6|708.24|704.6|708.24|704.6|0
1646193960000|2022-03-02 04:06:00|708.36|704.72|709.64|706|709.64|706|708.24|704.6|0
1646193970000|2022-03-02 04:06:10|709.87|706.23|711.04|707.4|711.04|707.4|709.87|706.23|0
1646193980000|2022-03-02 04:06:20|710.57|706.93|710.81|707.17|711.04|707.4|710.57|706.93|0
1646193990000|2022-03-02 04:06:30|710.57|706.93|710.34|706.7|710.57|706.93|710.34|706.7|0
1646194000000|2022-03-02 04:06:40|710.11|706.47|710.11|706.47|710.11|706.47|710.11|706.47|0
1646194010000|2022-03-02 04:06:50|709.87|706.23|709.76|706.12|709.87|706.23|709.76|706.12|0
1646194020000|2022-03-02 04:07:00|709.87|706.23|710.11|706.47|710.34|706.7|709.87|706.23|0
1646194030000|2022-03-02 04:07:10|710.23|706.59|710.23|706.59|710.23|706.59|710.23|706.59|0
1646194040000|2022-03-02 04:07:20|710.11|706.47|710.11|706.47|710.23|706.59|710.11|706.47|0
1646194050000|2022-03-02 04:07:30|710.34|706.7|710.34|706.7|710.34|706.7|710.34|706.7|0
1646194060000|2022-03-02 04:07:40|710.7|707.06|710.81|707.17|710.81|707.17|710.7|707.06|0
1646194070000|2022-03-02 04:07:50|710.93|707.29|710.46|706.82|710.93|707.29|710.34|706.7|0
1646194080000|2022-03-02 04:08:00|710.57|706.93|710.34|706.7|710.57|706.93|710.34|706.7|0
1646194090000|2022-03-02 04:08:10|710.46|706.82|710.34|706.7|710.57|706.93|710.34|706.7|0
1646194100000|2022-03-02 04:08:20|710.46|706.82|710.23|706.59|710.46|706.82|710.23|706.59|0
1646194110000|2022-03-02 04:08:30|710|706.36|709.87|706.23|710|706.36|709.87|706.23|0
1646194120000|2022-03-02 04:08:40|709.64|706|709.76|706.12|709.76|706.12|709.53|705.89|0
1646194130000|2022-03-02 04:08:50|709.64|706|709.76|706.12|709.76|706.12|709.64|706|0
1646194140000|2022-03-02 04:09:00|709.87|706.23|709.87|706.23|710.11|706.47|709.87|706.23|0
1646194150000|2022-03-02 04:09:10|709.76|706.12|709.87|706.23|709.99|706.35|709.76|706.12|0
1646194160000|2022-03-02 04:09:20|709.64|706|709.41|705.77|709.64|706|709.41|705.77|0
1646194170000|2022-03-02 04:09:30|709.64|706|709.53|705.89|709.64|706|709.53|705.89|0
1646194180000|2022-03-02 04:09:40|708.94|705.3|709.29|705.65|709.29|705.65|708.94|705.3|0
1646194190000|2022-03-02 04:09:50|709.17|705.53|709.06|705.42|709.17|705.53|708.94|705.3|0
1646194200000|2022-03-02 04:10:00|708.94|705.3|708.71|705.07|709.06|705.42|708.71|705.07|0
1646194210000|2022-03-02 04:10:10|708.47|704.83|708.13|704.49|708.47|704.83|708|704.36|0
1646194220000|2022-03-02 04:10:20|708|704.36|707.89|704.25|708|704.36|707.89|704.25|0
1646194230000|2022-03-02 04:10:30|708|704.36|708|704.36|708.24|704.6|708|704.36|0
1646194240000|2022-03-02 04:10:40|707.89|704.25|707.54|703.9|707.89|704.25|707.54|703.9|0
1646194250000|2022-03-02 04:10:50|707.3|703.66|707.77|704.13|707.77|704.13|707.3|703.66|0
1646194260000|2022-03-02 04:11:00|707.66|704.02|708.71|705.07|708.71|705.07|707.66|704.02|0
1646194270000|2022-03-02 04:11:10|708.47|704.83|708.59|704.95|708.71|705.07|708.24|704.6|0
1646194280000|2022-03-02 04:11:20|708.71|705.07|708.36|704.72|708.71|705.07|708.36|704.72|0
1646194290000|2022-03-02 04:11:30|708.47|704.83|708.47|704.83|708.47|704.83|708.47|704.83|0
1646194300000|2022-03-02 04:11:40|708.24|704.6|708.24|704.6|708.24|704.6|708.24|704.6|0
1646194310000|2022-03-02 04:11:50|708.36|704.72|708.94|705.3|708.94|705.3|708.36|704.72|0
1646194320000|2022-03-02 04:12:00|709.06|705.42|709.53|705.89|709.53|705.89|709.06|705.42|0
1646194330000|2022-03-02 04:12:10|709.41|705.77|709.17|705.53|709.41|705.77|709.17|705.53|0
1646194340000|2022-03-02 04:12:20|708.7|705.06|708.94|705.3|708.94|705.3|708.7|705.06|0
1646194350000|2022-03-02 04:12:30|709.17|705.53|709.17|705.53|709.17|705.53|709.17|705.53|0
1646194360000|2022-03-02 04:12:40|709.06|705.42|709.06|705.42|709.06|705.42|709.06|705.42|0
1646194370000|2022-03-02 04:12:50|708.94|705.3|708.7|705.06|708.94|705.3|708.7|705.06|0
1646194380000|2022-03-02 04:13:00|708.83|705.19|708.7|705.06|708.83|705.19|708.7|705.06|0
1646194390000|2022-03-02 04:13:10|708.36|704.72|708.36|704.72|708.36|704.72|708.36|704.72|0
1646194400000|2022-03-02 04:13:20|708.24|704.6|708.24|704.6|708.24|704.6|708.24|704.6|0
1646194410000|2022-03-02 04:13:30|708.13|704.49|708.24|704.6|708.24|704.6|708|704.36|0
1646194420000|2022-03-02 04:13:40|708.36|704.72|708|704.36|708.47|704.83|708|704.36|0
1646194440000|2022-03-02 04:14:00|707.89|704.25|708.13|704.49|708.13|704.49|707.89|704.25|0
1646194450000|2022-03-02 04:14:10|708|704.36|708.24|704.6|708.24|704.6|708|704.36|0
1646194460000|2022-03-02 04:14:20|708.36|704.72|708.36|704.72|708.36|704.72|708.36|704.72|0
1646194470000|2022-03-02 04:14:30|708.24|704.6|708.24|704.6|708.24|704.6|708.24|704.6|0
1646194480000|2022-03-02 04:14:40|708.36|704.72|708.47|704.83|708.47|704.83|708.36|704.72|0
1646194490000|2022-03-02 04:14:50|709.17|705.53|708.94|705.3|709.17|705.53|708.94|705.3|0
1646194500000|2022-03-02 04:15:00|708.24|704.6|708.13|704.49|708.24|704.6|708.13|704.49|0
1646194510000|2022-03-02 04:15:10|707.77|704.13|707.77|704.13|707.77|704.13|707.77|704.13|0
1646194520000|2022-03-02 04:15:20|707.54|703.9|707.54|703.9|707.54|703.9|707.54|703.9|0
1646194530000|2022-03-02 04:15:30|707.77|704.13|707.89|704.25|708|704.36|707.77|704.13|0
1646194540000|2022-03-02 04:15:40|707.77|704.13|707.66|704.02|707.77|704.13|707.66|704.02|0
1646194550000|2022-03-02 04:15:50|707.54|703.9|707.3|703.66|707.54|703.9|707.3|703.66|0
1646194560000|2022-03-02 04:16:00|707.07|703.43|705.9|702.26|707.07|703.43|705.9|702.26|0
1646194580000|2022-03-02 04:16:20|706.02|702.38|706.26|702.62|706.26|702.62|706.02|702.38|0
1646194590000|2022-03-02 04:16:30|705.9|702.26|705.9|702.26|705.9|702.26|705.67|702.03|0
1646194600000|2022-03-02 04:16:40|705.79|702.15|705.67|702.03|705.79|702.15|705.67|702.03|0
1646194610000|2022-03-02 04:16:50|705.56|701.92|706.14|702.5|706.14|702.5|705.56|701.92|0
1646194620000|2022-03-02 04:17:00|706.6|702.96|706.14|702.5|706.6|702.96|706.14|702.5|0
1646194630000|2022-03-02 04:17:10|706.37|702.73|706.37|702.73|706.6|702.96|706.37|702.73|0
1646194640000|2022-03-02 04:17:20|706.26|702.62|705.9|702.26|706.37|702.73|705.9|702.26|0
1646194650000|2022-03-02 04:17:30|706.14|702.5|706.14|702.5|706.14|702.5|706.14|702.5|0
1646194660000|2022-03-02 04:17:40|705.9|702.26|705.9|702.26|705.9|702.26|705.9|702.26|0
1646194670000|2022-03-02 04:17:50|706.02|702.38|705.9|702.26|706.02|702.38|705.9|702.26|0
1646194680000|2022-03-02 04:18:00|706.14|702.5|706.84|703.2|706.84|703.2|706.14|702.5|0
1646194690000|2022-03-02 04:18:10|707.07|703.43|706.37|702.73|707.07|703.43|706.37|702.73|0
1646194700000|2022-03-02 04:18:20|706.6|702.96|706.6|702.96|706.6|702.96|706.6|702.96|0
1646194710000|2022-03-02 04:18:30|706.72|703.08|705.9|702.26|706.72|703.08|705.9|702.26|0
1646194720000|2022-03-02 04:18:40|705.67|702.03|705.44|701.8|705.67|702.03|705.44|701.8|0
1646194730000|2022-03-02 04:18:50|705.56|701.92|705.56|701.92|705.56|701.92|705.44|701.8|0
1646194740000|2022-03-02 04:19:00|705.67|702.03|705.9|702.26|705.9|702.26|705.44|701.8|0
1646194750000|2022-03-02 04:19:10|705.67|702.03|705.9|702.26|705.9|702.26|705.67|702.03|0
1646194760000|2022-03-02 04:19:20|706.14|702.5|706.6|702.96|706.6|702.96|706.14|702.5|0
1646194770000|2022-03-02 04:19:30|706.37|702.73|706.02|702.38|706.37|702.73|706.02|702.38|0
1646194780000|2022-03-02 04:19:40|706.14|702.5|706.37|702.73|706.37|702.73|705.9|702.26|0
1646194790000|2022-03-02 04:19:50|706.49|702.85|706.37|702.73|706.6|702.96|706.37|702.73|0
1646194800000|2022-03-02 04:20:00|706.14|702.5|706.26|702.62|706.37|702.73|706.14|702.5|0
1646194810000|2022-03-02 04:20:10|706.6|702.96|706.6|702.96|706.6|702.96|706.6|702.96|0
1646194820000|2022-03-02 04:20:20|706.37|702.73|706.37|702.73|706.37|702.73|706.37|702.73|0
1646194830000|2022-03-02 04:20:30|706.49|702.85|706.84|703.2|707.07|703.43|706.49|702.85|0
1646194840000|2022-03-02 04:20:40|706.72|703.08|706.6|702.96|706.84|703.2|706.6|702.96|0
1646194850000|2022-03-02 04:20:50|706.84|703.2|706.84|703.2|706.84|703.2|706.84|703.2|0
1646194870000|2022-03-02 04:21:10|707.07|703.43|707.07|703.43|707.07|703.43|707.07|703.43|0
1646194880000|2022-03-02 04:21:20|707.3|703.66|707.54|703.9|707.66|704.02|707.3|703.66|0
1646194890000|2022-03-02 04:21:30|707.77|704.13|707.19|703.55|707.77|704.13|707.07|703.43|0
1646194900000|2022-03-02 04:21:40|707.3|703.66|707.19|703.55|707.42|703.78|707.19|703.55|0
1646194910000|2022-03-02 04:21:50|707.07|703.43|707.07|703.43|707.07|703.43|707.07|703.43|0
1646194920000|2022-03-02 04:22:00|706.84|703.2|706.84|703.2|706.84|703.2|706.84|703.2|0
1646194930000|2022-03-02 04:22:10|706.96|703.32|707.07|703.43|707.19|703.55|706.96|703.32|0
1646194940000|2022-03-02 04:22:20|707.19|703.55|707.19|703.55|707.19|703.55|707.19|703.55|0
1646194950000|2022-03-02 04:22:30|707.07|703.43|707.07|703.43|707.07|703.43|707.07|703.43|0
1646194960000|2022-03-02 04:22:40|706.96|703.32|706.84|703.2|706.96|703.32|706.84|703.2|0
1646194970000|2022-03-02 04:22:50|707.19|703.55|707.3|703.66|707.3|703.66|707.07|703.43|0
1646194980000|2022-03-02 04:23:00|707.19|703.55|707.42|703.78|707.42|703.78|707.19|703.55|0
1646194990000|2022-03-02 04:23:10|707.3|703.66|706.96|703.32|707.3|703.66|706.84|703.2|0
1646195000000|2022-03-02 04:23:20|706.84|703.2|706.84|703.2|706.84|703.2|706.84|703.2|0
1646195010000|2022-03-02 04:23:30|706.49|702.85|706.84|703.2|706.84|703.2|706.49|702.85|0
1646195020000|2022-03-02 04:23:40|706.96|703.32|706.96|703.32|706.96|703.32|706.96|703.32|0
1646195030000|2022-03-02 04:23:50|706.84|703.2|706.84|703.2|706.84|703.2|706.84|703.2|0
1646195040000|2022-03-02 04:24:00|706.96|703.32|706.96|703.32|706.96|703.32|706.96|703.32|0
1646195050000|2022-03-02 04:24:10|707.07|703.43|707.3|703.66|707.3|703.66|707.07|703.43|0
1646195060000|2022-03-02 04:24:20|707.77|704.13|707.77|704.13|707.77|704.13|707.77|704.13|0
1646195070000|2022-03-02 04:24:30|707.89|704.25|708.47|704.83|708.47|704.83|707.89|704.25|0
1646195090000|2022-03-02 04:24:50|708.7|705.06|708.7|705.06|708.7|705.06|708.7|705.06|0
1646195100000|2022-03-02 04:25:00|708.82|705.18|709.17|705.53|709.29|705.65|708.82|705.18|0
1646195110000|2022-03-02 04:25:10|709.4|705.76|709.17|705.53|709.4|705.76|709.06|705.42|0
1646195120000|2022-03-02 04:25:20|709.4|705.76|709.52|705.88|709.52|705.88|709.4|705.76|0
1646195130000|2022-03-02 04:25:30|709.4|705.76|709.4|705.76|709.4|705.76|709.4|705.76|0
1646195140000|2022-03-02 04:25:40|709.52|705.88|708.94|705.3|709.52|705.88|708.94|705.3|0
1646195150000|2022-03-02 04:25:50|709.06|705.42|708.94|705.3|709.17|705.53|708.94|705.3|0
1646195160000|2022-03-02 04:26:00|709.17|705.53|708.82|705.18|709.17|705.53|708.82|705.18|0
1646195170000|2022-03-02 04:26:10|708.94|705.3|709.17|705.53|709.17|705.53|708.94|705.3|0
1646195180000|2022-03-02 04:26:20|708.94|705.3|709.06|705.42|709.06|705.42|708.82|705.18|0
1646195190000|2022-03-02 04:26:30|708.94|705.3|709.06|705.42|709.06|705.42|708.94|705.3|0
1646195200000|2022-03-02 04:26:40|708.94|705.3|709.29|705.65|709.29|705.65|708.82|705.18|0
1646195210000|2022-03-02 04:26:50|709.17|705.53|709.06|705.42|709.17|705.53|709.06|705.42|0
1646195220000|2022-03-02 04:27:00|709.4|705.76|708.82|705.18|709.4|705.76|708.82|705.18|0
1646195230000|2022-03-02 04:27:10|708.94|705.3|708.94|705.3|708.94|705.3|708.82|705.18|0
1646195240000|2022-03-02 04:27:20|709.06|705.42|709.06|705.42|709.06|705.42|709.06|705.42|0
1646195260000|2022-03-02 04:27:40|708.94|705.3|708.94|705.3|708.94|705.3|708.94|705.3|0
1646195280000|2022-03-02 04:28:00|709.06|705.42|709.17|705.53|709.17|705.53|709.06|705.42|0
1646195290000|2022-03-02 04:28:10|709.29|705.65|709.4|705.76|709.4|705.76|709.29|705.65|0
1646195300000|2022-03-02 04:28:20|709.29|705.65|708.94|705.3|709.29|705.65|708.94|705.3|0
1646195310000|2022-03-02 04:28:30|708.7|705.06|708.59|704.95|708.82|705.18|708.59|704.95|0
1646195320000|2022-03-02 04:28:40|708.7|705.06|708.47|704.83|708.7|705.06|708.47|704.83|0
1646195330000|2022-03-02 04:28:50|708.94|705.3|708.94|705.3|708.94|705.3|708.94|705.3|0
1646195340000|2022-03-02 04:29:00|708.82|705.18|708.59|704.95|708.82|705.18|708.59|704.95|0
1646195350000|2022-03-02 04:29:10|708.7|705.06|708.47|704.83|708.7|705.06|708.47|704.83|0
1646195360000|2022-03-02 04:29:20|708.36|704.72|707.89|704.25|708.36|704.72|707.89|704.25|0
1646195370000|2022-03-02 04:29:30|708.24|704.6|708.47|704.83|708.47|704.83|708.24|704.6|0
1646195380000|2022-03-02 04:29:40|708.23|704.59|708.23|704.59|708.23|704.59|708.23|704.59|0
1646195400000|2022-03-02 04:30:00|708|704.36|708|704.36|708|704.36|708|704.36|0
1646195410000|2022-03-02 04:30:10|707.77|704.13|707.89|704.25|707.89|704.25|707.77|704.13|0
1646195420000|2022-03-02 04:30:20|707.77|704.13|707.89|704.25|708|704.36|707.77|704.13|0
1646195430000|2022-03-02 04:30:30|707.77|704.13|707.3|703.66|707.77|704.13|707.3|703.66|0
1646195450000|2022-03-02 04:30:50|707.42|703.78|707.53|703.89|707.53|703.89|707.42|703.78|0
1646195460000|2022-03-02 04:31:00|707.07|703.43|707.3|703.66|707.3|703.66|707.07|703.43|0
1646195470000|2022-03-02 04:31:10|707.53|703.89|707.53|703.89|707.53|703.89|707.53|703.89|0
1646195480000|2022-03-02 04:31:20|707.3|703.66|707.07|703.43|707.3|703.66|707.07|703.43|0
1646195490000|2022-03-02 04:31:30|707.3|703.66|707.42|703.78|707.42|703.78|707.3|703.66|0
1646195500000|2022-03-02 04:31:40|707.66|704.02|707.66|704.02|707.66|704.02|707.66|704.02|0
1646195510000|2022-03-02 04:31:50|707.77|704.13|707.77|704.13|708|704.36|707.77|704.13|0
1646195520000|2022-03-02 04:32:00|707.89|704.25|708.23|704.59|708.23|704.59|707.89|704.25|0
1646195540000|2022-03-02 04:32:20|708.36|704.72|708.7|705.06|708.7|705.06|708.36|704.72|0
1646195550000|2022-03-02 04:32:30|708.23|704.59|708.23|704.59|708.59|704.95|708.23|704.59|0
1646195560000|2022-03-02 04:32:40|708.12|704.48|707.77|704.13|708.12|704.48|707.77|704.13|0
1646195570000|2022-03-02 04:32:50|708|704.36|708.12|704.48|708.12|704.48|708|704.36|0
1646195580000|2022-03-02 04:33:00|708.23|704.59|708.23|704.59|708.47|704.83|708.23|704.59|0
1646195590000|2022-03-02 04:33:10|708|704.36|708|704.36|708|704.36|708|704.36|0
1646195600000|2022-03-02 04:33:20|708.12|704.48|708.12|704.48|708.12|704.48|708.12|704.48|0
1646195610000|2022-03-02 04:33:30|708|704.36|708.36|704.72|708.36|704.72|708|704.36|0
1646195620000|2022-03-02 04:33:40|708|704.36|707.77|704.13|708|704.36|707.77|704.13|0
1646195630000|2022-03-02 04:33:50|708|704.36|707.77|704.13|708|704.36|707.77|704.13|0
1646195640000|2022-03-02 04:34:00|707.66|704.02|707.77|704.13|707.77|704.13|707.66|704.02|0
1646195650000|2022-03-02 04:34:10|707.42|703.78|706.83|703.19|707.42|703.78|706.83|703.19|0
1646195660000|2022-03-02 04:34:20|707.07|703.43|707.07|703.43|707.19|703.55|707.07|703.43|0
1646195670000|2022-03-02 04:34:30|707.3|703.66|707.3|703.66|707.3|703.66|707.3|703.66|0
1646195680000|2022-03-02 04:34:40|707.42|703.78|707.89|704.25|707.89|704.25|707.42|703.78|0
1646195690000|2022-03-02 04:34:50|707.77|704.13|708|704.36|708|704.36|707.77|704.13|0
1646195700000|2022-03-02 04:35:00|708.47|704.83|708.7|705.06|708.7|705.06|708.47|704.83|0
1646195710000|2022-03-02 04:35:10|708.93|705.29|707.53|703.89|708.93|705.29|707.53|703.89|0
1646195720000|2022-03-02 04:35:20|706.6|702.96|705.67|702.03|706.6|702.96|705.09|701.45|0
1646195730000|2022-03-02 04:35:30|705.2|701.56|705.67|702.03|705.79|702.15|705.2|701.56|0
1646195740000|2022-03-02 04:35:40|705.9|702.26|705.9|702.26|705.9|702.26|705.67|702.03|0
1646195750000|2022-03-02 04:35:50|705.55|701.91|705.43|701.79|705.67|702.03|705.43|701.79|0
1646195760000|2022-03-02 04:36:00|705.67|702.03|706.02|702.38|706.13|702.49|705.67|702.03|0
1646195770000|2022-03-02 04:36:10|705.9|702.26|706.13|702.49|706.13|702.49|705.79|702.15|0
1646195780000|2022-03-02 04:36:20|705.9|702.26|706.13|702.49|706.13|702.49|705.9|702.26|0
1646195790000|2022-03-02 04:36:30|706.37|702.73|706.37|702.73|706.37|702.73|706.37|702.73|0
1646195800000|2022-03-02 04:36:40|706.6|702.96|706.6|702.96|706.6|702.96|706.6|702.96|0
1646195810000|2022-03-02 04:36:50|706.83|703.19|706.83|703.19|706.83|703.19|706.49|702.85|0
1646195820000|2022-03-02 04:37:00|706.72|703.08|706.83|703.19|706.83|703.19|706.6|702.96|0
1646195830000|2022-03-02 04:37:10|706.49|702.85|706.37|702.73|706.49|702.85|706.37|702.73|0
1646195840000|2022-03-02 04:37:20|705.55|701.91|705.32|701.68|705.55|701.91|705.32|701.68|0
1646195850000|2022-03-02 04:37:30|705.43|701.79|706.13|702.49|706.13|702.49|705.43|701.79|0
1646195860000|2022-03-02 04:37:40|706.6|702.96|706.37|702.73|706.6|702.96|706.37|702.73|0
1646195870000|2022-03-02 04:37:50|706.49|702.85|706.37|702.73|706.49|702.85|706.13|702.49|0
1646195880000|2022-03-02 04:38:00|706.13|702.49|705.79|702.15|706.13|702.49|705.79|702.15|0
1646195890000|2022-03-02 04:38:10|705.9|702.26|706.02|702.38|706.13|702.49|705.9|702.26|0
1646195900000|2022-03-02 04:38:20|706.13|702.49|705.9|702.26|706.13|702.49|705.9|702.26|0
1646195910000|2022-03-02 04:38:30|705.67|702.03|705.43|701.79|705.67|702.03|705.43|701.79|0
1646195920000|2022-03-02 04:38:40|705.67|702.03|706.13|702.49|706.13|702.49|705.67|702.03|0
1646195950000|2022-03-02 04:39:10|706.37|702.73|706.37|702.73|706.37|702.73|706.37|702.73|0
1646195960000|2022-03-02 04:39:20|706.25|702.61|706.02|702.38|706.49|702.85|706.02|702.38|0
1646195970000|2022-03-02 04:39:30|705.9|702.26|706.25|702.61|706.25|702.61|705.9|702.26|0
1646195980000|2022-03-02 04:39:40|706.13|702.49|705.79|702.15|706.13|702.49|705.79|702.15|0
1646195990000|2022-03-02 04:39:50|706.13|702.49|706.37|702.73|706.37|702.73|706.13|702.49|0
1646196000000|2022-03-02 04:40:00|706.13|702.49|706.25|702.61|706.37|702.73|706.13|702.49|0
1646196010000|2022-03-02 04:40:10|706.49|702.85|706.13|702.49|706.49|702.85|706.13|702.49|0
1646196020000|2022-03-02 04:40:20|706.25|702.61|706.37|702.73|706.37|702.73|706.25|702.61|0
1646196030000|2022-03-02 04:40:30|706.13|702.49|706.13|702.49|706.13|702.49|706.13|702.49|0
1646196040000|2022-03-02 04:40:40|706.02|702.38|705.9|702.26|706.02|702.38|705.9|702.26|0
1646196050000|2022-03-02 04:40:50|705.79|702.15|706.13|702.49|706.13|702.49|705.79|702.15|0
1646196060000|2022-03-02 04:41:00|706.02|702.38|705.9|702.26|706.25|702.61|705.9|702.26|0
1646196070000|2022-03-02 04:41:10|705.43|701.79|705.9|702.26|705.9|702.26|705.43|701.79|0
1646196080000|2022-03-02 04:41:20|705.79|702.15|706.02|702.38|706.13|702.49|705.79|702.15|0
1646196090000|2022-03-02 04:41:30|705.9|702.26|706.6|702.96|706.6|702.96|705.9|702.26|0
1646196100000|2022-03-02 04:41:40|706.49|702.85|706.6|702.96|706.83|703.19|706.49|702.85|0
1646196110000|2022-03-02 04:41:50|706.37|702.73|706.25|702.61|706.37|702.73|706.25|702.61|0
1646196120000|2022-03-02 04:42:00|706.49|702.85|706.6|702.96|706.6|702.96|706.49|702.85|0
1646196130000|2022-03-02 04:42:10|706.37|702.73|706.25|702.61|706.37|702.73|706.25|702.61|0
1646196140000|2022-03-02 04:42:20|706.13|702.49|706.13|702.49|706.13|702.49|706.13|702.49|0
1646196150000|2022-03-02 04:42:30|706.37|702.73|706.49|702.85|706.49|702.85|706.37|702.73|0
1646196160000|2022-03-02 04:42:40|706.37|702.73|706.37|702.73|706.37|702.73|706.37|702.73|0
1646196170000|2022-03-02 04:42:50|706.49|702.85|706.37|702.73|706.49|702.85|706.37|702.73|0
1646196180000|2022-03-02 04:43:00|706.49|702.85|705.9|702.26|706.49|702.85|705.9|702.26|0
1646196190000|2022-03-02 04:43:10|705.67|702.03|706.25|702.61|706.25|702.61|705.67|702.03|0
1646196200000|2022-03-02 04:43:20|706.49|702.85|706.37|702.73|706.6|702.96|706.37|702.73|0
1646196220000|2022-03-02 04:43:40|706.6|702.96|706.13|702.49|706.6|702.96|706.13|702.49|0
1646196230000|2022-03-02 04:43:50|705.9|702.26|706.25|702.61|706.25|702.61|705.9|702.26|0
1646196240000|2022-03-02 04:44:00|706.13|702.49|705.9|702.26|706.13|702.49|705.9|702.26|0
1646196250000|2022-03-02 04:44:10|706.02|702.38|706.13|702.49|706.13|702.49|706.02|702.38|0
1646196260000|2022-03-02 04:44:20|706.37|702.73|706.83|703.19|706.83|703.19|706.37|702.73|0
1646196270000|2022-03-02 04:44:30|706.6|702.96|706.6|702.96|706.6|702.96|706.6|702.96|0
1646196280000|2022-03-02 04:44:40|706.83|703.19|706.83|703.19|706.83|703.19|706.83|703.19|0
1646196290000|2022-03-02 04:44:50|706.72|703.08|706.83|703.19|706.83|703.19|706.72|703.08|0
1646196300000|2022-03-02 04:45:00|706.6|702.96|706.83|703.19|706.83|703.19|706.6|702.96|0
1646196310000|2022-03-02 04:45:10|706.95|703.31|706.95|703.31|706.95|703.31|706.95|703.31|0
1646196320000|2022-03-02 04:45:20|706.6|702.96|706.6|702.96|706.72|703.08|706.6|702.96|0
1646196330000|2022-03-02 04:45:30|706.36|702.72|706.6|702.96|706.6|702.96|706.36|702.72|0
1646196340000|2022-03-02 04:45:40|706.36|702.72|706.36|702.72|706.36|702.72|706.13|702.49|0
1646196360000|2022-03-02 04:46:00|706.13|702.49|706.13|702.49|706.13|702.49|706.02|702.38|0
1646196380000|2022-03-02 04:46:20|705.9|702.26|706.36|702.72|706.36|702.72|705.9|702.26|0
1646196390000|2022-03-02 04:46:30|706.49|702.85|706.36|702.72|706.49|702.85|706.36|702.72|0
1646196400000|2022-03-02 04:46:40|706.49|702.85|706.49|702.85|706.49|702.85|706.49|702.85|0
1646196410000|2022-03-02 04:46:50|706.36|702.72|706.13|702.49|706.36|702.72|706.13|702.49|0
1646196420000|2022-03-02 04:47:00|706.25|702.61|706.83|703.19|706.83|703.19|706.25|702.61|0
1646196430000|2022-03-02 04:47:10|706.6|702.96|706.36|702.72|706.6|702.96|706.13|702.49|0
1646196440000|2022-03-02 04:47:20|706.13|702.49|705.9|702.26|706.13|702.49|705.79|702.15|0
1646196450000|2022-03-02 04:47:30|706.02|702.38|705.9|702.26|706.02|702.38|705.9|702.26|0
1646196460000|2022-03-02 04:47:40|706.02|702.38|706.02|702.38|706.02|702.38|705.9|702.26|0
1646196470000|2022-03-02 04:47:50|706.13|702.49|706.02|702.38|706.13|702.49|706.02|702.38|0
1646196480000|2022-03-02 04:48:00|706.13|702.49|705.79|702.15|706.13|702.49|705.79|702.15|0
1646196490000|2022-03-02 04:48:10|705.66|702.02|705.32|701.68|705.66|702.02|705.32|701.68|0
1646196500000|2022-03-02 04:48:20|705.43|701.79|705.66|702.02|705.66|702.02|705.43|701.79|0
1646196510000|2022-03-02 04:48:30|705.55|701.91|705.55|701.91|705.55|701.91|705.55|701.91|0
1646196520000|2022-03-02 04:48:40|705.66|702.02|705.43|701.79|705.66|702.02|705.43|701.79|0
1646196530000|2022-03-02 04:48:50|705.32|701.68|705.32|701.68|705.32|701.68|705.32|701.68|0
1646196540000|2022-03-02 04:49:00|705.43|701.79|705.43|701.79|705.43|701.79|705.43|701.79|0
1646196550000|2022-03-02 04:49:10|705.66|702.02|705.55|701.91|705.66|702.02|705.55|701.91|0
1646196560000|2022-03-02 04:49:20|705.66|702.02|706.02|702.38|706.02|702.38|705.66|702.02|0
1646196570000|2022-03-02 04:49:30|705.9|702.26|705.66|702.02|705.9|702.26|705.66|702.02|0
1646196580000|2022-03-02 04:49:40|705.55|701.91|705.66|702.02|705.66|702.02|705.43|701.79|0
1646196600000|2022-03-02 04:50:00|705.55|701.91|705.2|701.56|705.55|701.91|705.2|701.56|0
1646196610000|2022-03-02 04:50:10|705.55|701.91|704.96|701.32|705.55|701.91|704.96|701.32|0
1646196620000|2022-03-02 04:50:20|704.73|701.09|704.03|700.39|704.73|701.09|703.92|700.28|0
1646196630000|2022-03-02 04:50:30|704.39|700.75|703.92|700.28|704.39|700.75|703.92|700.28|0
1646196640000|2022-03-02 04:50:40|704.03|700.39|703.57|699.93|704.03|700.39|703.57|699.93|0
1646196650000|2022-03-02 04:50:50|703.33|699.69|702.87|699.23|703.45|699.81|702.87|699.23|0
1646196660000|2022-03-02 04:51:00|703.1|699.46|703.57|699.93|703.57|699.93|703.1|699.46|0
1646196670000|2022-03-02 04:51:10|703.33|699.69|703.33|699.69|703.57|699.93|703.33|699.69|0
1646196680000|2022-03-02 04:51:20|703.57|699.93|703.33|699.69|703.57|699.93|703.33|699.69|0
1646196690000|2022-03-02 04:51:30|703.69|700.05|703.57|699.93|703.69|700.05|703.57|699.93|0
1646196700000|2022-03-02 04:51:40|703.33|699.69|703.33|699.69|703.33|699.69|703.33|699.69|0
1646196720000|2022-03-02 04:52:00|703.45|699.81|703.8|700.16|703.8|700.16|703.45|699.81|0
1646196730000|2022-03-02 04:52:10|703.69|700.05|703.57|699.93|703.69|700.05|703.57|699.93|0
1646196740000|2022-03-02 04:52:20|703.69|700.05|703.8|700.16|703.8|700.16|703.56|699.92|0
1646196750000|2022-03-02 04:52:30|703.92|700.28|703.92|700.28|703.92|700.28|703.92|700.28|0
1646196760000|2022-03-02 04:52:40|703.8|700.16|704.03|700.39|704.03|700.39|703.8|700.16|0
1646196770000|2022-03-02 04:52:50|703.92|700.28|703.45|699.81|703.92|700.28|703.45|699.81|0
1646196780000|2022-03-02 04:53:00|703.56|699.92|703.69|700.05|703.69|700.05|703.45|699.81|0
1646196790000|2022-03-02 04:53:10|703.56|699.92|701.93|698.29|703.56|699.92|701.93|698.29|0
1646196800000|2022-03-02 04:53:20|702.17|698.53|702.52|698.88|702.75|699.11|702.17|698.53|0
1646196810000|2022-03-02 04:53:30|702.63|698.99|702.87|699.23|702.87|699.23|702.63|698.99|0
1646196820000|2022-03-02 04:53:40|703.1|699.46|703.1|699.46|703.1|699.46|703.1|699.46|0
1646196830000|2022-03-02 04:53:50|703.33|699.69|702.99|699.35|703.33|699.69|702.99|699.35|0
1646196840000|2022-03-02 04:54:00|703.1|699.46|702.87|699.23|703.1|699.46|702.87|699.23|0
1646196850000|2022-03-02 04:54:10|703.1|699.46|703.1|699.46|703.22|699.58|703.1|699.46|0
1646196860000|2022-03-02 04:54:20|703.56|699.92|703.56|699.92|703.56|699.92|703.56|699.92|0
1646196870000|2022-03-02 04:54:30|703.33|699.69|703.33|699.69|703.33|699.69|703.33|699.69|0
1646196880000|2022-03-02 04:54:40|703.22|699.58|703.33|699.69|703.33|699.69|703.22|699.58|0
1646196890000|2022-03-02 04:54:50|703.56|699.92|703.33|699.69|703.56|699.92|703.33|699.69|0
1646196900000|2022-03-02 04:55:00|703.45|699.81|703.56|699.92|703.56|699.92|703.45|699.81|0
1646196910000|2022-03-02 04:55:10|704.03|700.39|703.56|699.92|704.03|700.39|703.56|699.92|0
1646196920000|2022-03-02 04:55:20|703.8|700.16|703.8|700.16|703.8|700.16|703.8|700.16|0
1646196930000|2022-03-02 04:55:30|703.56|699.92|703.56|699.92|703.56|699.92|703.56|699.92|0
1646196940000|2022-03-02 04:55:40|703.69|700.05|703.69|700.05|703.69|700.05|703.69|700.05|0
1646196950000|2022-03-02 04:55:50|703.56|699.92|703.1|699.46|703.56|699.92|703.1|699.46|0
1646196960000|2022-03-02 04:56:00|702.99|699.35|702.99|699.35|702.99|699.35|702.99|699.35|0
1646196970000|2022-03-02 04:56:10|703.1|699.46|702.87|699.23|703.1|699.46|702.87|699.23|0
1646196980000|2022-03-02 04:56:20|702.75|699.11|702.63|698.99|702.75|699.11|702.63|698.99|0
1646196990000|2022-03-02 04:56:30|702.75|699.11|702.63|698.99|702.75|699.11|702.52|698.88|0
1646197000000|2022-03-02 04:56:40|702.4|698.76|703.1|699.46|703.1|699.46|702.4|698.76|0
1646197010000|2022-03-02 04:56:50|702.63|698.99|702.63|698.99|702.63|698.99|702.4|698.76|0
1646197020000|2022-03-02 04:57:00|702.86|699.22|703.1|699.46|703.1|699.46|702.86|699.22|0
1646197030000|2022-03-02 04:57:10|703.22|699.58|703.1|699.46|703.33|699.69|703.1|699.46|0
1646197040000|2022-03-02 04:57:20|703.22|699.58|703.22|699.58|703.33|699.69|703.22|699.58|0
1646197050000|2022-03-02 04:57:30|703.1|699.46|703.33|699.69|703.33|699.69|703.1|699.46|0
1646197070000|2022-03-02 04:57:50|703.1|699.46|703.33|699.69|703.33|699.69|703.1|699.46|0
1646197080000|2022-03-02 04:58:00|702.99|699.35|702.86|699.22|703.1|699.46|702.86|699.22|0
1646197090000|2022-03-02 04:58:10|702.63|698.99|702.75|699.11|702.86|699.22|702.63|698.99|0
1646197100000|2022-03-02 04:58:20|702.86|699.22|702.29|698.65|702.86|699.22|702.29|698.65|0
1646197110000|2022-03-02 04:58:30|702.4|698.76|702.17|698.53|702.4|698.76|702.17|698.53|0
1646197120000|2022-03-02 04:58:40|702.4|698.76|702.52|698.88|702.52|698.88|702.4|698.76|0
1646197130000|2022-03-02 04:58:50|701.93|698.29|701.7|698.06|702.17|698.53|701.7|698.06|0
1646197140000|2022-03-02 04:59:00|702.17|698.53|702.29|698.65|702.29|698.65|702.17|698.53|0
1646197150000|2022-03-02 04:59:10|702.4|698.76|702.17|698.53|702.4|698.76|702.17|698.53|0
1646197160000|2022-03-02 04:59:20|702.4|698.76|702.29|698.65|702.4|698.76|702.17|698.53|0
1646197170000|2022-03-02 04:59:30|702.17|698.53|702.17|698.53|702.17|698.53|702.17|698.53|0
1646197180000|2022-03-02 04:59:40|701.93|698.29|701.93|698.29|701.93|698.29|701.93|698.29|0
1646197190000|2022-03-02 04:59:50|701.7|698.06|701.82|698.18|701.82|698.18|701.7|698.06|0
1646197200000|2022-03-02 05:00:00|701.93|698.29|701.93|698.29|701.93|698.29|701.93|698.29|0
1646197210000|2022-03-02 05:00:10|702.63|698.99|702.63|698.99|702.86|699.22|702.63|698.99|0
1646197220000|2022-03-02 05:00:20|702.52|698.88|702.86|699.22|702.86|699.22|702.52|698.88|0
1646197230000|2022-03-02 05:00:30|702.63|698.99|702.86|699.22|702.86|699.22|702.63|698.99|0
1646197240000|2022-03-02 05:00:40|703.22|699.58|703.33|699.69|703.33|699.69|703.1|699.46|0
1646197250000|2022-03-02 05:00:50|703.22|699.58|703.33|699.69|703.33|699.69|703.22|699.58|0
1646197260000|2022-03-02 05:01:00|703.22|699.58|703.22|699.58|703.22|699.58|703.1|699.46|0
1646197270000|2022-03-02 05:01:10|703.33|699.69|703.56|699.92|703.68|700.04|703.33|699.69|0
1646197280000|2022-03-02 05:01:20|703.68|700.04|703.45|699.81|703.68|700.04|703.33|699.69|0
1646197290000|2022-03-02 05:01:30|703.33|699.69|702.63|698.99|703.33|699.69|702.4|698.76|0
1646197300000|2022-03-02 05:01:40|702.75|699.11|702.63|698.99|702.75|699.11|702.63|698.99|0
1646197310000|2022-03-02 05:01:50|702.75|699.11|702.99|699.35|702.99|699.35|702.75|699.11|0
1646197320000|2022-03-02 05:02:00|703.1|699.46|702.86|699.22|703.33|699.69|702.86|699.22|0
1646197330000|2022-03-02 05:02:10|702.75|699.11|702.4|698.76|702.75|699.11|702.29|698.65|0
1646197340000|2022-03-02 05:02:20|702.63|698.99|702.05|698.41|702.63|698.99|702.05|698.41|0
1646197350000|2022-03-02 05:02:30|702.16|698.52|701.93|698.29|702.16|698.52|701.93|698.29|0
1646197360000|2022-03-02 05:02:40|702.29|698.65|702.29|698.65|702.29|698.65|702.29|698.65|0
1646197370000|2022-03-02 05:02:50|702.16|698.52|702.16|698.52|702.4|698.76|702.16|698.52|0
1646197380000|2022-03-02 05:03:00|702.4|698.76|702.16|698.52|702.52|698.88|702.16|698.52|0
1646197390000|2022-03-02 05:03:10|701.93|698.29|702.16|698.52|702.16|698.52|701.93|698.29|0
1646197400000|2022-03-02 05:03:20|702.4|698.76|702.16|698.52|702.4|698.76|702.16|698.52|0
1646197410000|2022-03-02 05:03:30|702.4|698.76|702.63|698.99|702.63|698.99|702.4|698.76|0
1646197420000|2022-03-02 05:03:40|702.75|699.11|702.63|698.99|702.75|699.11|702.63|698.99|0
1646197430000|2022-03-02 05:03:50|702.86|699.22|702.86|699.22|703.1|699.46|702.86|699.22|0
1646197440000|2022-03-02 05:04:00|702.98|699.34|702.86|699.22|702.98|699.34|702.86|699.22|0
1646197450000|2022-03-02 05:04:10|703.1|699.46|703.1|699.46|703.1|699.46|703.1|699.46|0
1646197480000|2022-03-02 05:04:40|702.86|699.22|703.22|699.58|703.33|699.69|702.86|699.22|0
1646197490000|2022-03-02 05:04:50|702.98|699.34|702.98|699.34|703.1|699.46|702.86|699.22|0
1646197500000|2022-03-02 05:05:00|702.52|698.88|702.16|698.52|702.52|698.88|702.16|698.52|0
1646197510000|2022-03-02 05:05:10|701.7|698.06|701.82|698.18|701.82|698.18|701.7|698.06|0
1646197520000|2022-03-02 05:05:20|701.7|698.06|701.93|698.29|701.93|698.29|701.47|697.83|0
1646197530000|2022-03-02 05:05:30|702.29|698.65|702.16|698.52|702.29|698.65|702.16|698.52|0
1646197560000|2022-03-02 05:06:00|701.93|698.29|702.16|698.52|702.16|698.52|701.93|698.29|0
1646197580000|2022-03-02 05:06:20|702.05|698.41|701.93|698.29|702.16|698.52|701.93|698.29|0
1646197590000|2022-03-02 05:06:30|702.16|698.52|701.93|698.29|702.16|698.52|701.93|698.29|0
1646197600000|2022-03-02 05:06:40|702.16|698.52|702.16|698.52|702.16|698.52|702.16|698.52|0
1646197610000|2022-03-02 05:06:50|701.93|698.29|702.16|698.52|702.16|698.52|701.93|698.29|0
1646197620000|2022-03-02 05:07:00|702.4|698.76|702.52|698.88|702.52|698.88|702.29|698.65|0
1646197630000|2022-03-02 05:07:10|702.4|698.76|702.16|698.52|702.4|698.76|702.16|698.52|0
1646197650000|2022-03-02 05:07:30|702.4|698.76|702.52|698.88|702.52|698.88|702.4|698.76|0
1646197660000|2022-03-02 05:07:40|702.4|698.76|702.29|698.65|702.4|698.76|702.29|698.65|0
1646197670000|2022-03-02 05:07:50|702.4|698.76|702.29|698.65|702.4|698.76|702.29|698.65|0
1646197680000|2022-03-02 05:08:00|702.16|698.52|702.63|698.99|702.63|698.99|702.16|698.52|0
1646197690000|2022-03-02 05:08:10|702.86|699.22|702.86|699.22|702.86|699.22|702.86|699.22|0
1646197700000|2022-03-02 05:08:20|703.1|699.46|703.22|699.58|703.22|699.58|703.1|699.46|0
1646197710000|2022-03-02 05:08:30|702.86|699.22|703.1|699.46|703.1|699.46|702.86|699.22|0
1646197720000|2022-03-02 05:08:40|703.33|699.69|703.22|699.58|703.33|699.69|703.22|699.58|0
1646197730000|2022-03-02 05:08:50|703.1|699.46|702.98|699.34|703.1|699.46|702.98|699.34|0
1646197740000|2022-03-02 05:09:00|702.86|699.22|703.33|699.69|703.33|699.69|702.86|699.22|0
1646197750000|2022-03-02 05:09:10|703.1|699.46|702.98|699.34|703.1|699.46|702.98|699.34|0
1646197760000|2022-03-02 05:09:20|703.1|699.46|703.1|699.46|703.1|699.46|702.98|699.34|0
1646197770000|2022-03-02 05:09:30|702.86|699.22|702.86|699.22|702.98|699.34|702.86|699.22|0
1646197780000|2022-03-02 05:09:40|702.98|699.34|702.63|698.99|702.98|699.34|702.63|698.99|0
1646197790000|2022-03-02 05:09:50|702.4|698.76|702.4|698.76|702.4|698.76|702.16|698.52|0
1646197800000|2022-03-02 05:10:00|701.93|698.29|701.93|698.29|702.16|698.52|701.93|698.29|0
1646197810000|2022-03-02 05:10:10|702.4|698.76|702.63|698.99|702.63|698.99|702.4|698.76|0
1646197820000|2022-03-02 05:10:20|702.28|698.64|702.28|698.64|702.4|698.76|702.28|698.64|0
1646197830000|2022-03-02 05:10:30|702.4|698.76|702.4|698.76|702.4|698.76|702.28|698.64|0
1646197840000|2022-03-02 05:10:40|702.28|698.64|702.4|698.76|702.4|698.76|702.28|698.64|0
1646197850000|2022-03-02 05:10:50|702.28|698.64|702.16|698.52|702.28|698.64|702.16|698.52|0
1646197860000|2022-03-02 05:11:00|702.4|698.76|702.16|698.52|702.4|698.76|702.16|698.52|0
1646197870000|2022-03-02 05:11:10|701.93|698.29|701.93|698.29|701.93|698.29|701.7|698.06|0
1646197880000|2022-03-02 05:11:20|701.7|698.06|701.7|698.06|701.93|698.29|701.7|698.06|0
1646197890000|2022-03-02 05:11:30|701.82|698.18|702.4|698.76|702.4|698.76|701.82|698.18|0
1646197900000|2022-03-02 05:11:40|702.28|698.64|702.28|698.64|702.28|698.64|702.16|698.52|0
1646197910000|2022-03-02 05:11:50|702.4|698.76|702.4|698.76|702.4|698.76|702.4|698.76|0
1646197930000|2022-03-02 05:12:10|702.28|698.64|702.4|698.76|702.4|698.76|702.28|698.64|0
1646197940000|2022-03-02 05:12:20|702.63|698.99|702.16|698.52|702.63|698.99|702.16|698.52|0
1646197950000|2022-03-02 05:12:30|701.7|698.06|701.7|698.06|701.93|698.29|701.7|698.06|0
1646197960000|2022-03-02 05:12:40|702.52|698.88|702.52|698.88|702.52|698.88|702.4|698.76|0
1646197970000|2022-03-02 05:12:50|702.63|698.99|702.86|699.22|702.86|699.22|702.63|698.99|0
1646197980000|2022-03-02 05:13:00|702.75|699.11|702.63|698.99|702.75|699.11|702.52|698.88|0
1646197990000|2022-03-02 05:13:10|702.75|699.11|702.86|699.22|702.86|699.22|702.75|699.11|0
1646198000000|2022-03-02 05:13:20|702.63|698.99|702.63|698.99|702.63|698.99|702.63|698.99|0
1646198010000|2022-03-02 05:13:30|702.86|699.22|702.86|699.22|702.86|699.22|702.75|699.11|0
1646198020000|2022-03-02 05:13:40|702.63|698.99|702.63|698.99|702.86|699.22|702.63|698.99|0
1646198030000|2022-03-02 05:13:50|702.75|699.11|702.86|699.22|702.86|699.22|702.75|699.11|0
1646198040000|2022-03-02 05:14:00|702.52|698.88|702.4|698.76|702.52|698.88|702.4|698.76|0
1646198050000|2022-03-02 05:14:10|702.28|698.64|702.75|699.11|702.75|699.11|702.28|698.64|0
1646198060000|2022-03-02 05:14:20|702.63|698.99|702.75|699.11|702.75|699.11|702.63|698.99|0
1646198070000|2022-03-02 05:14:30|702.63|698.99|702.52|698.88|702.63|698.99|702.52|698.88|0
1646198080000|2022-03-02 05:14:40|702.63|698.99|702.63|698.99|702.75|699.11|702.63|698.99|0
1646198090000|2022-03-02 05:14:50|702.86|699.22|702.86|699.22|702.86|699.22|702.86|699.22|0
1646198100000|2022-03-02 05:15:00|702.75|699.11|702.86|699.22|702.86|699.22|702.63|698.99|0
1646198110000|2022-03-02 05:15:10|703.33|699.69|703.09|699.45|703.33|699.69|703.09|699.45|0
1646198120000|2022-03-02 05:15:20|703.22|699.58|703.09|699.45|703.22|699.58|703.09|699.45|0
1646198130000|2022-03-02 05:15:30|703.33|699.69|703.33|699.69|703.33|699.69|703.33|699.69|0
1646198140000|2022-03-02 05:15:40|703.68|700.04|703.68|700.04|703.68|700.04|703.68|700.04|0
1646198150000|2022-03-02 05:15:50|703.45|699.81|703.45|699.81|703.45|699.81|703.33|699.69|0
1646198160000|2022-03-02 05:16:00|703.33|699.69|703.33|699.69|703.33|699.69|703.33|699.69|0
1646198170000|2022-03-02 05:16:10|703.45|699.81|703.22|699.58|703.56|699.92|703.22|699.58|0
1646198180000|2022-03-02 05:16:20|703.33|699.69|703.56|699.92|703.56|699.92|703.33|699.69|0
1646198190000|2022-03-02 05:16:30|703.33|699.69|703.09|699.45|703.33|699.69|703.09|699.45|0
1646198210000|2022-03-02 05:16:50|702.98|699.34|703.09|699.45|703.09|699.45|702.98|699.34|0
1646198220000|2022-03-02 05:17:00|702.86|699.22|702.4|698.76|702.86|699.22|702.4|698.76|0
1646198230000|2022-03-02 05:17:10|702.16|698.52|702.4|698.76|702.4|698.76|702.16|698.52|0
1646198240000|2022-03-02 05:17:20|702.05|698.41|701.7|698.06|702.05|698.41|701.7|698.06|0
1646198250000|2022-03-02 05:17:30|701.58|697.94|701.46|697.82|701.58|697.94|701.46|697.82|0
1646198260000|2022-03-02 05:17:40|699.26|695.62|697.74|694.1|699.26|695.62|697.74|694.1|0
1646198270000|2022-03-02 05:17:50|698.2|694.56|697.74|694.1|698.2|694.56|697.74|694.1|0
1646198280000|2022-03-02 05:18:00|697.97|694.33|697.97|694.33|698.2|694.56|697.39|693.75|0
1646198290000|2022-03-02 05:18:10|698.09|694.45|697.39|693.75|698.09|694.45|697.39|693.75|0
1646198300000|2022-03-02 05:18:20|697.04|693.4|696.11|692.47|697.04|693.4|696.11|692.47|0
1646198310000|2022-03-02 05:18:30|696.34|692.7|696.81|693.17|696.81|693.17|696.34|692.7|0
1646198320000|2022-03-02 05:18:40|696.58|692.94|697.04|693.4|697.04|693.4|696.58|692.94|0
1646198330000|2022-03-02 05:18:50|697.27|693.63|697.74|694.1|697.97|694.33|697.27|693.63|0
1646198340000|2022-03-02 05:19:00|697.27|693.63|697.74|694.1|697.74|694.1|697.27|693.63|0
1646198350000|2022-03-02 05:19:10|697.51|693.87|697.74|694.1|697.74|694.1|697.51|693.87|0
1646198360000|2022-03-02 05:19:20|697.97|694.33|697.86|694.22|697.97|694.33|697.86|694.22|0
1646198370000|2022-03-02 05:19:30|697.97|694.33|698.2|694.56|698.44|694.8|697.97|694.33|0
1646198380000|2022-03-02 05:19:40|697.74|694.1|697.74|694.1|697.97|694.33|697.74|694.1|0
1646198390000|2022-03-02 05:19:50|697.63|693.99|697.27|693.63|697.74|694.1|697.27|693.63|0
1646198400000|2022-03-02 05:20:00|697.51|693.87|698.09|694.45|698.2|694.56|697.51|693.87|0
1646198410000|2022-03-02 05:20:10|698.44|694.8|697.63|693.99|698.44|694.8|697.63|693.99|0
1646198420000|2022-03-02 05:20:20|697.74|694.1|698.32|694.68|698.32|694.68|697.74|694.1|0
1646198430000|2022-03-02 05:20:30|698.67|695.03|698.32|694.68|698.67|695.03|698.32|694.68|0
1646198440000|2022-03-02 05:20:40|698.44|694.8|698.44|694.8|698.9|695.26|698.44|694.8|0
1646198450000|2022-03-02 05:20:50|698.2|694.56|698.44|694.8|698.44|694.8|697.97|694.33|0
1646198460000|2022-03-02 05:21:00|698.56|694.92|699.13|695.49|699.13|695.49|698.56|694.92|0
1646198470000|2022-03-02 05:21:10|699.02|695.38|698.9|695.26|699.02|695.38|698.9|695.26|0
1646198480000|2022-03-02 05:21:20|699.02|695.38|699.13|695.49|699.13|695.49|698.9|695.26|0
1646198490000|2022-03-02 05:21:30|699.37|695.73|699.13|695.49|699.37|695.73|699.13|695.49|0
1646198500000|2022-03-02 05:21:40|699.02|695.38|699.13|695.49|699.13|695.49|699.02|695.38|0
1646198510000|2022-03-02 05:21:50|698.9|695.26|698.79|695.15|698.9|695.26|698.79|695.15|0
1646198520000|2022-03-02 05:22:00|698.67|695.03|699.02|695.38|699.02|695.38|698.67|695.03|0
1646198530000|2022-03-02 05:22:10|699.13|695.49|698.9|695.26|699.13|695.49|698.9|695.26|0
1646198540000|2022-03-02 05:22:20|698.79|695.15|698.79|695.15|699.02|695.38|698.79|695.15|0
1646198550000|2022-03-02 05:22:30|698.67|695.03|698.9|695.26|698.9|695.26|698.67|695.03|0
1646198560000|2022-03-02 05:22:40|699.13|695.49|699.37|695.73|699.37|695.73|699.13|695.49|0
1646198570000|2022-03-02 05:22:50|699.13|695.49|698.59|694.95|699.13|695.49|698.59|694.95|0
1646198580000|2022-03-02 05:23:00|698.83|695.19|699.06|695.42|699.06|695.42|698.83|695.19|0
1646198600000|2022-03-02 05:23:20|698.95|695.31|699.06|695.42|699.06|695.42|698.95|695.31|0
1646198610000|2022-03-02 05:23:30|699.29|695.65|698.95|695.31|699.29|695.65|698.95|695.31|0
1646198620000|2022-03-02 05:23:40|699.06|695.42|698.95|695.31|699.06|695.42|698.95|695.31|0
1646198630000|2022-03-02 05:23:50|698.83|695.19|698.83|695.19|698.83|695.19|698.59|694.95|0
1646198640000|2022-03-02 05:24:00|698.59|694.95|698.71|695.07|698.83|695.19|698.59|694.95|0
1646198650000|2022-03-02 05:24:10|698.59|694.95|698.59|694.95|698.59|694.95|698.59|694.95|0
1646198660000|2022-03-02 05:24:20|698.36|694.72|698.59|694.95|698.59|694.95|698.36|694.72|0
1646198670000|2022-03-02 05:24:30|698.48|694.84|698.48|694.84|698.59|694.95|698.48|694.84|0
1646198680000|2022-03-02 05:24:40|698.59|694.95|699.52|695.88|699.52|695.88|698.59|694.95|0
1646198690000|2022-03-02 05:24:50|699.41|695.77|699.76|696.12|699.76|696.12|699.41|695.77|0
1646198700000|2022-03-02 05:25:00|699.41|695.77|699.52|695.88|699.52|695.88|699.41|695.77|0
1646198720000|2022-03-02 05:25:20|699.65|696.01|699.52|695.88|699.65|696.01|699.41|695.77|0
1646198730000|2022-03-02 05:25:30|699.29|695.65|699.29|695.65|699.52|695.88|699.29|695.65|0
1646198740000|2022-03-02 05:25:40|699.18|695.54|698.82|695.18|699.18|695.54|698.82|695.18|0
1646198750000|2022-03-02 05:25:50|698.71|695.07|698.82|695.18|698.82|695.18|698.71|695.07|0
1646198760000|2022-03-02 05:26:00|699.06|695.42|699.06|695.42|699.06|695.42|699.06|695.42|0
1646198770000|2022-03-02 05:26:10|698.82|695.18|698.48|694.84|698.82|695.18|698.48|694.84|0
1646198780000|2022-03-02 05:26:20|698.71|695.07|698.71|695.07|698.71|695.07|698.71|695.07|0
1646198790000|2022-03-02 05:26:30|698.59|694.95|698.71|695.07|698.71|695.07|698.59|694.95|0
1646198800000|2022-03-02 05:26:40|699.06|695.42|698.82|695.18|699.06|695.42|698.82|695.18|0
1646198820000|2022-03-02 05:27:00|699.06|695.42|699.06|695.42|699.06|695.42|699.06|695.42|0
1646198830000|2022-03-02 05:27:10|699.41|695.77|699.29|695.65|699.41|695.77|699.29|695.65|0
1646198840000|2022-03-02 05:27:20|698.95|695.31|698.95|695.31|699.06|695.42|698.82|695.18|0
1646198850000|2022-03-02 05:27:30|698.82|695.18|698.82|695.18|698.82|695.18|698.82|695.18|0
1646198860000|2022-03-02 05:27:40|698.71|695.07|698.82|695.18|698.82|695.18|698.71|695.07|0
1646198880000|2022-03-02 05:28:00|698.59|694.95|698.13|694.49|698.59|694.95|698.13|694.49|0
1646198890000|2022-03-02 05:28:10|698.01|694.37|697.66|694.02|698.01|694.37|697.66|694.02|0
1646198900000|2022-03-02 05:28:20|697.89|694.25|697.19|693.55|697.89|694.25|697.19|693.55|0
1646198910000|2022-03-02 05:28:30|697.31|693.67|697.08|693.44|697.31|693.67|697.08|693.44|0
1646198920000|2022-03-02 05:28:40|696.96|693.32|696.96|693.32|696.96|693.32|696.96|693.32|0
1646198930000|2022-03-02 05:28:50|697.19|693.55|697.19|693.55|697.19|693.55|697.19|693.55|0
1646198940000|2022-03-02 05:29:00|697.31|693.67|697.19|693.55|697.31|693.67|697.19|693.55|0
1646198950000|2022-03-02 05:29:10|697.43|693.79|697.66|694.02|697.89|694.25|697.19|693.55|0
1646198960000|2022-03-02 05:29:20|697.55|693.91|697.66|694.02|697.66|694.02|697.55|693.91|0
1646198970000|2022-03-02 05:29:30|697.31|693.67|697.19|693.55|697.31|693.67|697.19|693.55|0
1646198980000|2022-03-02 05:29:40|696.96|693.32|696.96|693.32|697.19|693.55|696.96|693.32|0
1646198990000|2022-03-02 05:29:50|697.19|693.55|697.19|693.55|697.19|693.55|696.96|693.32|0
1646199010000|2022-03-02 05:30:10|697.43|693.79|697.43|693.79|697.43|693.79|696.96|693.32|0
1646199020000|2022-03-02 05:30:20|697.31|693.67|697.19|693.55|697.31|693.67|697.08|693.44|0
1646199030000|2022-03-02 05:30:30|697.08|693.44|697.19|693.55|697.19|693.55|697.08|693.44|0
1646199040000|2022-03-02 05:30:40|696.73|693.09|696.96|693.32|696.96|693.32|696.73|693.09|0
1646199050000|2022-03-02 05:30:50|696.85|693.21|696.73|693.09|696.85|693.21|696.73|693.09|0
1646199060000|2022-03-02 05:31:00|696.49|692.85|696.26|692.62|696.49|692.85|696.26|692.62|0
1646199070000|2022-03-02 05:31:10|696.15|692.51|696.03|692.39|696.15|692.51|696.03|692.39|0
1646199080000|2022-03-02 05:31:20|696.26|692.62|696.03|692.39|696.26|692.62|696.03|692.39|0
1646199090000|2022-03-02 05:31:30|695.8|692.16|695.56|691.92|695.8|692.16|695.56|691.92|0
1646199100000|2022-03-02 05:31:40|695.8|692.16|696.03|692.39|696.38|692.74|695.8|692.16|0
1646199110000|2022-03-02 05:31:50|696.15|692.51|696.26|692.62|696.26|692.62|696.15|692.51|0
1646199120000|2022-03-02 05:32:00|696.49|692.85|696.62|692.98|696.62|692.98|696.49|692.85|0
1646199130000|2022-03-02 05:32:10|696.73|693.09|696.73|693.09|696.85|693.21|696.73|693.09|0
1646199140000|2022-03-02 05:32:20|696.96|693.32|697.43|693.79|697.43|693.79|696.96|693.32|0
1646199150000|2022-03-02 05:32:30|697.66|694.02|697.66|694.02|697.66|694.02|697.43|693.79|0
1646199160000|2022-03-02 05:32:40|697.55|693.91|697.43|693.79|697.55|693.91|697.43|693.79|0
1646199170000|2022-03-02 05:32:50|697.31|693.67|696.96|693.32|697.31|693.67|696.96|693.32|0
1646199180000|2022-03-02 05:33:00|697.19|693.55|696.96|693.32|697.19|693.55|696.96|693.32|0
1646199190000|2022-03-02 05:33:10|696.85|693.21|697.08|693.44|697.08|693.44|696.85|693.21|0
1646199200000|2022-03-02 05:33:20|696.96|693.32|696.49|692.85|697.19|693.55|696.49|692.85|0
1646199210000|2022-03-02 05:33:30|696.26|692.62|696.26|692.62|696.26|692.62|696.26|692.62|0
1646199220000|2022-03-02 05:33:40|696.38|692.74|696.15|692.51|696.38|692.74|696.15|692.51|0
1646199230000|2022-03-02 05:33:50|696.26|692.62|696.15|692.51|696.26|692.62|696.15|692.51|0
1646199240000|2022-03-02 05:34:00|696.38|692.74|697.55|693.91|697.55|693.91|696.38|692.74|0
1646199250000|2022-03-02 05:34:10|697.89|694.25|697.66|694.02|697.89|694.25|697.66|694.02|0
1646199260000|2022-03-02 05:34:20|697.89|694.25|698.25|694.61|698.36|694.72|697.89|694.25|0
1646199270000|2022-03-02 05:34:30|698.12|694.48|698.36|694.72|698.36|694.72|698.12|694.48|0
1646199280000|2022-03-02 05:34:40|698.12|694.48|698.12|694.48|698.12|694.48|698.12|694.48|0
1646199290000|2022-03-02 05:34:50|698.48|694.84|698.12|694.48|698.48|694.84|698.12|694.48|0
1646199300000|2022-03-02 05:35:00|698.01|694.37|698.36|694.72|698.36|694.72|697.89|694.25|0
1646199310000|2022-03-02 05:35:10|697.89|694.25|697.66|694.02|697.89|694.25|697.66|694.02|0
1646199320000|2022-03-02 05:35:20|697.89|694.25|698.12|694.48|698.12|694.48|697.66|694.02|0
1646199330000|2022-03-02 05:35:30|698.01|694.37|698.25|694.61|698.25|694.61|698.01|694.37|0
1646199340000|2022-03-02 05:35:40|698.12|694.48|697.89|694.25|698.12|694.48|697.89|694.25|0
1646199360000|2022-03-02 05:36:00|698.12|694.48|698.36|694.72|698.36|694.72|698.12|694.48|0
1646199370000|2022-03-02 05:36:10|698.01|694.37|698.36|694.72|698.36|694.72|698.01|694.37|0
1646199380000|2022-03-02 05:36:20|698.12|694.48|698.36|694.72|698.36|694.72|698.12|694.48|0
1646199390000|2022-03-02 05:36:30|698.12|694.48|697.78|694.14|698.12|694.48|697.66|694.02|0
1646199400000|2022-03-02 05:36:40|697.89|694.25|698.01|694.37|698.01|694.37|697.89|694.25|0
1646199410000|2022-03-02 05:36:50|697.89|694.25|698.01|694.37|698.24|694.6|697.89|694.25|0
1646199420000|2022-03-02 05:37:00|698.12|694.48|698.01|694.37|698.24|694.6|698.01|694.37|0
1646199430000|2022-03-02 05:37:10|697.55|693.91|698.01|694.37|698.01|694.37|697.42|693.78|0
1646199440000|2022-03-02 05:37:20|697.89|694.25|697.55|693.91|698.01|694.37|697.55|693.91|0
1646199450000|2022-03-02 05:37:30|697.42|693.78|698.01|694.37|698.01|694.37|697.42|693.78|0
1646199460000|2022-03-02 05:37:40|698.12|694.48|698.24|694.6|698.24|694.6|698.12|694.48|0
1646199470000|2022-03-02 05:37:50|698.12|694.48|698.24|694.6|698.24|694.6|698.12|694.48|0
1646199480000|2022-03-02 05:38:00|698.36|694.72|699.06|695.42|699.06|695.42|698.36|694.72|0
1646199490000|2022-03-02 05:38:10|699.18|695.54|699.18|695.54|699.18|695.54|699.06|695.42|0
1646199500000|2022-03-02 05:38:20|699.06|695.42|698.59|694.95|699.06|695.42|698.48|694.84|0
1646199510000|2022-03-02 05:38:30|698.36|694.72|698.36|694.72|698.36|694.72|698.24|694.6|0
1646199520000|2022-03-02 05:38:40|698.59|694.95|698.12|694.48|698.59|694.95|698.12|694.48|0
1646199530000|2022-03-02 05:38:50|697.89|694.25|697.89|694.25|698.12|694.48|697.89|694.25|0
1646199540000|2022-03-02 05:39:00|697.78|694.14|697.55|693.91|697.78|694.14|697.55|693.91|0
1646199550000|2022-03-02 05:39:10|697.66|694.02|697.66|694.02|697.78|694.14|697.66|694.02|0
1646199560000|2022-03-02 05:39:20|697.78|694.14|697.78|694.14|697.78|694.14|697.55|693.91|0
1646199570000|2022-03-02 05:39:30|697.89|694.25|697.78|694.14|697.89|694.25|697.78|694.14|0
1646199580000|2022-03-02 05:39:40|697.89|694.25|697.89|694.25|698.36|694.72|697.89|694.25|0
1646199590000|2022-03-02 05:39:50|698.01|694.37|698.01|694.37|698.12|694.48|698.01|694.37|0
1646199600000|2022-03-02 05:40:00|697.89|694.25|697.66|694.02|697.89|694.25|697.66|694.02|0
1646199610000|2022-03-02 05:40:10|697.78|694.14|697.89|694.25|697.89|694.25|697.78|694.14|0
1646199620000|2022-03-02 05:40:20|697.78|694.14|698.01|694.37|698.01|694.37|697.78|694.14|0
1646199630000|2022-03-02 05:40:30|697.78|694.14|697.55|693.91|697.78|694.14|697.55|693.91|0
1646199640000|2022-03-02 05:40:40|697.66|694.02|697.78|694.14|698.01|694.37|697.66|694.02|0
1646199650000|2022-03-02 05:40:50|697.66|694.02|697.66|694.02|697.66|694.02|697.66|694.02|0
1646199660000|2022-03-02 05:41:00|697.55|693.91|697.19|693.55|697.55|693.91|697.19|693.55|0
1646199670000|2022-03-02 05:41:10|697.08|693.44|697.19|693.55|697.19|693.55|697.08|693.44|0
1646199680000|2022-03-02 05:41:20|697.08|693.44|698.01|694.37|698.01|694.37|697.08|693.44|0
1646199690000|2022-03-02 05:41:30|698.12|694.48|698.59|694.95|698.59|694.95|698.12|694.48|0
1646199700000|2022-03-02 05:41:40|699.05|695.41|699.29|695.65|699.29|695.65|699.05|695.41|0
1646199710000|2022-03-02 05:41:50|699.75|696.11|699.64|696|699.75|696.11|699.64|696|0
1646199720000|2022-03-02 05:42:00|699.52|695.88|700.11|696.47|700.11|696.47|699.52|695.88|0
1646199730000|2022-03-02 05:42:10|699.99|696.35|699.52|695.88|699.99|696.35|699.52|695.88|0
1646199740000|2022-03-02 05:42:20|699.64|696|699.75|696.11|699.75|696.11|699.52|695.88|0
1646199750000|2022-03-02 05:42:30|699.52|695.88|699.64|696|699.64|696|699.52|695.88|0
1646199760000|2022-03-02 05:42:40|699.75|696.11|700.22|696.58|700.22|696.58|699.75|696.11|0
1646199770000|2022-03-02 05:42:50|700.34|696.7|700.45|696.81|700.45|696.81|700.34|696.7|0
1646199780000|2022-03-02 05:43:00|700.57|696.93|700.45|696.81|700.57|696.93|700.45|696.81|0
1646199790000|2022-03-02 05:43:10|700.57|696.93|700.22|696.58|700.57|696.93|700.22|696.58|0
1646199800000|2022-03-02 05:43:20|700.45|696.81|700.34|696.7|700.45|696.81|700.34|696.7|0
1646199810000|2022-03-02 05:43:30|700.22|696.58|699.99|696.35|700.22|696.58|699.99|696.35|0
1646199820000|2022-03-02 05:43:40|699.64|696|699.88|696.24|699.88|696.24|699.64|696|0
1646199830000|2022-03-02 05:43:50|699.75|696.11|700.11|696.47|700.22|696.58|699.75|696.11|0
1646199840000|2022-03-02 05:44:00|700.22|696.58|700.45|696.81|700.45|696.81|699.99|696.35|0
1646199850000|2022-03-02 05:44:10|700.69|697.05|700.22|696.58|700.81|697.17|700.22|696.58|0
1646199860000|2022-03-02 05:44:20|699.99|696.35|699.87|696.23|699.99|696.35|699.87|696.23|0
1646199870000|2022-03-02 05:44:30|699.75|696.11|699.75|696.11|699.75|696.11|699.75|696.11|0
1646199880000|2022-03-02 05:44:40|699.64|696|699.52|695.88|699.64|696|699.52|695.88|0
1646199890000|2022-03-02 05:44:50|699.64|696|699.99|696.35|699.99|696.35|699.41|695.77|0
1646199900000|2022-03-02 05:45:00|699.87|696.23|699.05|695.41|699.87|696.23|699.05|695.41|0
1646199910000|2022-03-02 05:45:10|699.41|695.77|699.52|695.88|699.64|696|699.41|695.77|0
1646199920000|2022-03-02 05:45:20|699.87|696.23|699.05|695.41|699.87|696.23|699.05|695.41|0
1646199930000|2022-03-02 05:45:30|699.29|695.65|699.41|695.77|699.52|695.88|699.29|695.65|0
1646199940000|2022-03-02 05:45:40|699.52|695.88|699.18|695.54|699.52|695.88|699.18|695.54|0
1646199950000|2022-03-02 05:45:50|699.29|695.65|699.29|695.65|699.52|695.88|699.29|695.65|0
1646199960000|2022-03-02 05:46:00|699.18|695.54|698.59|694.95|699.18|695.54|698.59|694.95|0
1646199970000|2022-03-02 05:46:10|698.94|695.3|698.82|695.18|698.94|695.3|698.82|695.18|0
1646199980000|2022-03-02 05:46:20|698.71|695.07|698.36|694.72|698.71|695.07|698.36|694.72|0
1646199990000|2022-03-02 05:46:30|698.24|694.6|697.89|694.25|698.24|694.6|697.89|694.25|0
1646200000000|2022-03-02 05:46:40|698.01|694.37|698.12|694.48|698.12|694.48|698.01|694.37|0
1646200010000|2022-03-02 05:46:50|698.24|694.6|698.24|694.6|698.24|694.6|698.12|694.48|0
1646200020000|2022-03-02 05:47:00|698.35|694.71|698.82|695.18|698.82|695.18|698.35|694.71|0
1646200030000|2022-03-02 05:47:10|698.71|695.07|698.82|695.18|698.82|695.18|698.71|695.07|0
1646200040000|2022-03-02 05:47:20|699.05|695.41|698.71|695.07|699.05|695.41|698.71|695.07|0
1646200050000|2022-03-02 05:47:30|698.82|695.18|698.35|694.71|698.82|695.18|698.35|694.71|0
1646200060000|2022-03-02 05:47:40|698.48|694.84|698.35|694.71|698.48|694.84|698.35|694.71|0
1646200070000|2022-03-02 05:47:50|698.24|694.6|698.48|694.84|698.48|694.84|698.24|694.6|0
1646200080000|2022-03-02 05:48:00|698.12|694.48|698.48|694.84|698.48|694.84|698.12|694.48|0
1646200090000|2022-03-02 05:48:10|698.24|694.6|698.12|694.48|698.24|694.6|698.12|694.48|0
1646200100000|2022-03-02 05:48:20|697.89|694.25|698.01|694.37|698.01|694.37|697.89|694.25|0
1646200110000|2022-03-02 05:48:30|697.89|694.25|698.01|694.37|698.01|694.37|697.89|694.25|0
1646200120000|2022-03-02 05:48:40|698.12|694.48|698.01|694.37|698.12|694.48|698.01|694.37|0
1646200130000|2022-03-02 05:48:50|698.48|694.84|698.48|694.84|698.59|694.95|698.48|694.84|0
1646200140000|2022-03-02 05:49:00|698.82|695.18|698.82|695.18|698.82|695.18|698.82|695.18|0
1646200150000|2022-03-02 05:49:10|698.94|695.3|698.82|695.18|698.94|695.3|698.82|695.18|0
1646200160000|2022-03-02 05:49:20|699.52|695.88|699.52|695.88|699.52|695.88|699.52|695.88|0
1646200170000|2022-03-02 05:49:30|699.75|696.11|699.64|696|700.11|696.47|699.52|695.88|0
1646200180000|2022-03-02 05:49:40|699.52|695.88|699.75|696.11|699.87|696.23|699.52|695.88|0
1646200190000|2022-03-02 05:49:50|699.64|696|699.41|695.77|699.64|696|699.29|695.65|0
1646200200000|2022-03-02 05:50:00|699.29|695.65|698.82|695.18|699.29|695.65|698.82|695.18|0
1646200210000|2022-03-02 05:50:10|698.71|695.07|699.29|695.65|699.41|695.77|698.71|695.07|0
1646200220000|2022-03-02 05:50:20|699.17|695.53|699.05|695.41|699.17|695.53|699.05|695.41|0
1646200230000|2022-03-02 05:50:30|698.71|695.07|699.52|695.88|699.52|695.88|698.71|695.07|0
1646200240000|2022-03-02 05:50:40|699.75|696.11|699.64|696|699.75|696.11|699.64|696|0
1646200250000|2022-03-02 05:50:50|699.52|695.88|699.52|695.88|699.52|695.88|699.17|695.53|0
1646200260000|2022-03-02 05:51:00|699.64|696|699.29|695.65|699.64|696|699.29|695.65|0
1646200280000|2022-03-02 05:51:20|699.05|695.41|699.05|695.41|699.05|695.41|699.05|695.41|0
1646200290000|2022-03-02 05:51:30|698.94|695.3|698.94|695.3|698.94|695.3|698.94|695.3|0
1646200300000|2022-03-02 05:51:40|699.05|695.41|699.52|695.88|699.52|695.88|698.94|695.3|0
1646200310000|2022-03-02 05:51:50|699.75|696.11|699.52|695.88|699.75|696.11|699.52|695.88|0
1646200320000|2022-03-02 05:52:00|699.05|695.41|698.59|694.95|699.05|695.41|698.59|694.95|0
1646200330000|2022-03-02 05:52:10|698.71|695.07|698.82|695.18|698.82|695.18|698.71|695.07|0
1646200340000|2022-03-02 05:52:20|699.05|695.41|699.05|695.41|699.05|695.41|698.94|695.3|0
1646200350000|2022-03-02 05:52:30|699.17|695.53|699.29|695.65|699.29|695.65|699.17|695.53|0
1646200360000|2022-03-02 05:52:40|699.41|695.77|699.17|695.53|699.41|695.77|699.17|695.53|0
1646200370000|2022-03-02 05:52:50|699.05|695.41|698.94|695.3|699.05|695.41|698.94|695.3|0
1646200380000|2022-03-02 05:53:00|698.71|695.07|698.82|695.18|698.82|695.18|698.71|695.07|0
1646200390000|2022-03-02 05:53:10|698.59|694.95|698.48|694.84|698.59|694.95|698.24|694.6|0
1646200400000|2022-03-02 05:53:20|698.35|694.71|698.35|694.71|698.35|694.71|698.35|694.71|0
1646200410000|2022-03-02 05:53:30|698.24|694.6|698.82|695.18|698.82|695.18|698.12|694.48|0
1646200420000|2022-03-02 05:53:40|698.59|694.95|698.59|694.95|698.59|694.95|698.47|694.83|0
1646200430000|2022-03-02 05:53:50|698.47|694.83|698.47|694.83|698.59|694.95|698.47|694.83|0
1646200440000|2022-03-02 05:54:00|698.35|694.71|698.82|695.18|698.82|695.18|698.35|694.71|0
1646200450000|2022-03-02 05:54:10|698.71|695.07|698.35|694.71|698.82|695.18|698.35|694.71|0
1646200460000|2022-03-02 05:54:20|698.12|694.48|697.42|693.78|698.12|694.48|697.42|693.78|0
1646200470000|2022-03-02 05:54:30|697.19|693.55|697.65|694.01|697.65|694.01|697.19|693.55|0
1646200480000|2022-03-02 05:54:40|697.78|694.14|697.65|694.01|698.12|694.48|697.65|694.01|0
1646200490000|2022-03-02 05:54:50|697.78|694.14|697.78|694.14|697.78|694.14|697.78|694.14|0
1646200500000|2022-03-02 05:55:00|697.89|694.25|698.12|694.48|698.12|694.48|697.89|694.25|0
1646200510000|2022-03-02 05:55:10|698.01|694.37|698.47|694.83|698.47|694.83|698.01|694.37|0
1646200520000|2022-03-02 05:55:20|698.35|694.71|698.12|694.48|698.35|694.71|698.01|694.37|0
1646200530000|2022-03-02 05:55:30|698.35|694.71|698.12|694.48|698.47|694.83|698.12|694.48|0
1646200540000|2022-03-02 05:55:40|698.24|694.6|697.54|693.9|698.24|694.6|697.54|693.9|0
1646200550000|2022-03-02 05:55:50|698.12|694.48|698.01|694.37|698.12|694.48|698.01|694.37|0
1646200560000|2022-03-02 05:56:00|698.12|694.48|698.12|694.48|698.12|694.48|698.12|694.48|0
1646200580000|2022-03-02 05:56:20|698.24|694.6|698.35|694.71|698.35|694.71|698.24|694.6|0
1646200590000|2022-03-02 05:56:30|698.71|695.07|698.82|695.18|698.82|695.18|698.71|695.07|0
1646200600000|2022-03-02 05:56:40|699.52|695.88|699.64|696|699.64|696|699.29|695.65|0
1646200610000|2022-03-02 05:56:50|699.98|696.34|699.98|696.34|699.98|696.34|699.87|696.23|0
1646200620000|2022-03-02 05:57:00|700.22|696.58|700.22|696.58|700.22|696.58|700.22|696.58|0
1646200630000|2022-03-02 05:57:10|700.34|696.7|700.22|696.58|700.34|696.7|700.22|696.58|0
1646200640000|2022-03-02 05:57:20|700.45|696.81|700.81|697.17|700.81|697.17|700.34|696.7|0
1646200650000|2022-03-02 05:57:30|700.68|697.04|700.57|696.93|700.68|697.04|700.57|696.93|0
1646200660000|2022-03-02 05:57:40|700.45|696.81|700.34|696.7|700.45|696.81|700.34|696.7|0
1646200670000|2022-03-02 05:57:50|700.22|696.58|700.34|696.7|700.34|696.7|700.22|696.58|0
1646200680000|2022-03-02 05:58:00|700.11|696.47|700.22|696.58|700.22|696.58|700.11|696.47|0
1646200690000|2022-03-02 05:58:10|700.34|696.7|700.45|696.81|700.45|696.81|700.34|696.7|0
1646200700000|2022-03-02 05:58:20|700.34|696.7|700.22|696.58|700.34|696.7|700.22|696.58|0
1646200710000|2022-03-02 05:58:30|700.45|696.81|700.68|697.04|700.68|697.04|700.45|696.81|0
1646200720000|2022-03-02 05:58:40|700.57|696.93|701.38|697.74|701.38|697.74|700.57|696.93|0
1646200730000|2022-03-02 05:58:50|701.62|697.98|701.62|697.98|701.62|697.98|701.5|697.86|0
1646200740000|2022-03-02 05:59:00|701.38|697.74|701.27|697.63|701.5|697.86|701.27|697.63|0
1646200750000|2022-03-02 05:59:10|701.38|697.74|701.04|697.4|701.38|697.74|701.04|697.4|0
1646200760000|2022-03-02 05:59:20|700.81|697.17|700.92|697.28|701.04|697.4|700.81|697.17|0
1646200770000|2022-03-02 05:59:30|700.81|697.17|701.5|697.86|701.5|697.86|700.81|697.17|0
1646200780000|2022-03-02 05:59:40|701.27|697.63|701.62|697.98|701.62|697.98|701.27|697.63|0
1646200790000|2022-03-02 05:59:50|701.5|697.86|701.5|697.86|701.62|697.98|701.27|697.63|0
1646200800000|2022-03-02 06:00:00|701.27|697.63|702.44|698.8|702.78|699.14|701.27|697.63|0
1646200810000|2022-03-02 06:00:10|702.55|698.91|701.5|697.86|702.55|698.91|701.5|697.86|0
1646200820000|2022-03-02 06:00:20|701.74|698.1|702.78|699.14|702.78|699.14|701.38|697.74|0
1646200830000|2022-03-02 06:00:30|702.55|698.91|702.32|698.68|702.67|699.03|702.32|698.68|0
1646200840000|2022-03-02 06:00:40|702.67|699.03|702.67|699.03|702.67|699.03|702.32|698.68|0
1646200850000|2022-03-02 06:00:50|702.2|698.56|702.55|698.91|702.55|698.91|702.2|698.56|0
1646200860000|2022-03-02 06:01:00|702.78|699.14|703.02|699.38|703.02|699.38|702.78|699.14|0
1646200870000|2022-03-02 06:01:10|702.9|699.26|703.14|699.5|703.14|699.5|702.9|699.26|0
1646200880000|2022-03-02 06:01:20|702.44|698.8|702.67|699.03|702.78|699.14|702.44|698.8|0
1646200890000|2022-03-02 06:01:30|702.55|698.91|701.85|698.21|702.55|698.91|701.85|698.21|0
1646200900000|2022-03-02 06:01:40|701.62|697.98|701.5|697.86|701.62|697.98|701.5|697.86|0
1646200910000|2022-03-02 06:01:50|701.27|697.63|700.92|697.28|701.38|697.74|700.92|697.28|0
1646200920000|2022-03-02 06:02:00|700.45|696.81|700.22|696.58|700.57|696.93|700.11|696.47|0
1646200930000|2022-03-02 06:02:10|699.98|696.34|700.34|696.7|700.34|696.7|699.98|696.34|0
1646200940000|2022-03-02 06:02:20|700.45|696.81|700.45|696.81|700.45|696.81|700.45|696.81|0
1646200950000|2022-03-02 06:02:30|700.8|697.16|700.92|697.28|700.92|697.28|700.8|697.16|0
1646200960000|2022-03-02 06:02:40|701.04|697.4|700.57|696.93|701.04|697.4|700.57|696.93|0
1646200970000|2022-03-02 06:02:50|700.45|696.81|700.68|697.04|700.68|697.04|700.45|696.81|0
1646200980000|2022-03-02 06:03:00|700.8|697.16|700.34|696.7|700.8|697.16|700.34|696.7|0
1646200990000|2022-03-02 06:03:10|700.68|697.04|701.85|698.21|701.85|698.21|700.68|697.04|0
1646201000000|2022-03-02 06:03:20|701.97|698.33|701.97|698.33|701.97|698.33|701.97|698.33|0
1646201010000|2022-03-02 06:03:30|702.55|698.91|702.2|698.56|702.55|698.91|702.2|698.56|0
1646201020000|2022-03-02 06:03:40|702.32|698.68|702.08|698.44|702.32|698.68|702.08|698.44|0
1646201030000|2022-03-02 06:03:50|701.97|698.33|702.32|698.68|702.32|698.68|701.97|698.33|0
1646201040000|2022-03-02 06:04:00|702.44|698.8|702.9|699.26|702.9|699.26|702.44|698.8|0
1646201050000|2022-03-02 06:04:10|703.02|699.38|703.37|699.73|703.37|699.73|703.02|699.38|0
1646201060000|2022-03-02 06:04:20|703.14|699.5|703.25|699.61|703.25|699.61|703.14|699.5|0
1646201070000|2022-03-02 06:04:30|703.02|699.38|704.18|700.54|704.18|700.54|703.02|699.38|0
1646201080000|2022-03-02 06:04:40|703.84|700.2|704.07|700.43|704.07|700.43|703.84|700.2|0
1646201090000|2022-03-02 06:04:50|704.18|700.54|704.42|700.78|704.42|700.78|703.95|700.31|0
1646201100000|2022-03-02 06:05:00|704.3|700.66|703.84|700.2|704.3|700.66|703.84|700.2|0
1646201110000|2022-03-02 06:05:10|703.25|699.61|703.37|699.73|703.37|699.73|703.25|699.61|0
1646201120000|2022-03-02 06:05:20|703.14|699.5|702.55|698.91|703.14|699.5|702.55|698.91|0
1646201130000|2022-03-02 06:05:30|702.78|699.14|702.55|698.91|702.78|699.14|702.55|698.91|0
1646201140000|2022-03-02 06:05:40|702.67|699.03|702.67|699.03|702.78|699.14|702.67|699.03|0
1646201150000|2022-03-02 06:05:50|702.55|698.91|702.67|699.03|702.78|699.14|702.55|698.91|0
1646201160000|2022-03-02 06:06:00|703.02|699.38|702.44|698.8|703.02|699.38|702.44|698.8|0
1646201170000|2022-03-02 06:06:10|702.32|698.68|702.44|698.8|702.44|698.8|702.32|698.68|0
1646201180000|2022-03-02 06:06:20|703.02|699.38|703.37|699.73|703.37|699.73|702.9|699.26|0
1646201190000|2022-03-02 06:06:30|703.25|699.61|703.37|699.73|703.37|699.73|703.25|699.61|0
1646201200000|2022-03-02 06:06:40|703.14|699.5|703.25|699.61|703.37|699.73|703.14|699.5|0
1646201210000|2022-03-02 06:06:50|703.14|699.5|703.37|699.73|703.37|699.73|703.14|699.5|0
1646201220000|2022-03-02 06:07:00|702.9|699.26|702.44|698.8|702.9|699.26|702.44|698.8|0
1646201230000|2022-03-02 06:07:10|702.55|698.91|702.32|698.68|702.55|698.91|702.32|698.68|0
1646201240000|2022-03-02 06:07:20|702.08|698.44|701.5|697.86|702.08|698.44|701.5|697.86|0
1646201250000|2022-03-02 06:07:30|702.08|698.44|702.08|698.44|702.2|698.56|702.08|698.44|0
1646201260000|2022-03-02 06:07:40|703.37|699.73|703.37|699.73|703.48|699.84|703.37|699.73|0
1646201270000|2022-03-02 06:07:50|703.25|699.61|703.48|699.84|703.48|699.84|703.25|699.61|0
1646201280000|2022-03-02 06:08:00|703.72|700.08|703.84|700.2|703.84|700.2|703.6|699.96|0
1646201290000|2022-03-02 06:08:10|703.6|699.96|702.67|699.03|703.6|699.96|702.67|699.03|0
1646201300000|2022-03-02 06:08:20|702.55|698.91|702.08|698.44|702.55|698.91|701.97|698.33|0
1646201310000|2022-03-02 06:08:30|702.2|698.56|702.2|698.56|702.2|698.56|702.08|698.44|0
1646201320000|2022-03-02 06:08:40|702.44|698.8|702.31|698.67|702.44|698.8|702.2|698.56|0
1646201330000|2022-03-02 06:08:50|702.44|698.8|702.44|698.8|702.44|698.8|702.44|698.8|0
1646201340000|2022-03-02 06:09:00|702.31|698.67|702.31|698.67|702.31|698.67|702.2|698.56|0
1646201350000|2022-03-02 06:09:10|702.2|698.56|702.2|698.56|702.31|698.67|702.2|698.56|0
1646201360000|2022-03-02 06:09:20|702.31|698.67|702.55|698.91|702.55|698.91|702.2|698.56|0
1646201370000|2022-03-02 06:09:30|702.31|698.67|703.01|699.37|703.01|699.37|702.31|698.67|0
1646201380000|2022-03-02 06:09:40|703.37|699.73|703.25|699.61|703.37|699.73|703.14|699.5|0
1646201390000|2022-03-02 06:09:50|703.37|699.73|703.25|699.61|703.37|699.73|703.01|699.37|0
1646201400000|2022-03-02 06:10:00|703.01|699.37|702.67|699.03|703.01|699.37|702.67|699.03|0
1646201410000|2022-03-02 06:10:10|702.55|698.91|703.72|700.08|703.72|700.08|702.55|698.91|0
1646201420000|2022-03-02 06:10:20|703.95|700.31|703.84|700.2|703.95|700.31|703.84|700.2|0
1646201430000|2022-03-02 06:10:30|704.18|700.54|703.95|700.31|704.18|700.54|703.84|700.2|0
1646201440000|2022-03-02 06:10:40|703.84|700.2|703.6|699.96|703.84|700.2|703.6|699.96|0
1646201450000|2022-03-02 06:10:50|703.95|700.31|704.07|700.43|704.07|700.43|703.95|700.31|0
1646201460000|2022-03-02 06:11:00|703.84|700.2|703.6|699.96|703.84|700.2|703.6|699.96|0
1646201470000|2022-03-02 06:11:10|703.71|700.07|703.71|700.07|703.84|700.2|703.71|700.07|0
1646201480000|2022-03-02 06:11:20|703.6|699.96|703.48|699.84|703.6|699.96|703.48|699.84|0
1646201490000|2022-03-02 06:11:30|703.84|700.2|702.78|699.14|703.84|700.2|702.78|699.14|0
1646201500000|2022-03-02 06:11:40|702.44|698.8|702.44|698.8|702.55|698.91|702.44|698.8|0
1646201510000|2022-03-02 06:11:50|702.2|698.56|702.08|698.44|702.2|698.56|701.97|698.33|0
1646201520000|2022-03-02 06:12:00|702.2|698.56|702.44|698.8|702.44|698.8|702.2|698.56|0
1646201530000|2022-03-02 06:12:10|702.67|699.03|702.31|698.67|702.67|699.03|702.08|698.44|0
1646201540000|2022-03-02 06:12:20|702.2|698.56|702.2|698.56|702.2|698.56|702.08|698.44|0
1646201550000|2022-03-02 06:12:30|702.31|698.67|702.44|698.8|702.44|698.8|702.2|698.56|0
1646201560000|2022-03-02 06:12:40|702.31|698.67|702.44|698.8|702.44|698.8|702.31|698.67|0
1646201570000|2022-03-02 06:12:50|702.2|698.56|701.5|697.86|702.2|698.56|701.5|697.86|0
1646201580000|2022-03-02 06:13:00|701.38|697.74|701.27|697.63|701.38|697.74|701.27|697.63|0
1646201590000|2022-03-02 06:13:10|701.04|697.4|700.91|697.27|701.04|697.4|700.91|697.27|0
1646201600000|2022-03-02 06:13:20|700.68|697.04|700.91|697.27|700.91|697.27|700.68|697.04|0
1646201610000|2022-03-02 06:13:30|701.15|697.51|701.04|697.4|701.27|697.63|701.04|697.4|0
1646201620000|2022-03-02 06:13:40|700.8|697.16|701.5|697.86|701.5|697.86|700.68|697.04|0
1646201630000|2022-03-02 06:13:50|701.27|697.63|701.74|698.1|701.74|698.1|701.27|697.63|0
1646201640000|2022-03-02 06:14:00|701.27|697.63|701.5|697.86|701.5|697.86|701.27|697.63|0
1646201650000|2022-03-02 06:14:10|701.38|697.74|701.27|697.63|701.38|697.74|701.27|697.63|0
1646201660000|2022-03-02 06:14:20|701.38|697.74|701.85|698.21|701.85|698.21|701.38|697.74|0
1646201670000|2022-03-02 06:14:30|701.97|698.33|701.85|698.21|701.97|698.33|701.74|698.1|0
1646201680000|2022-03-02 06:14:40|702.31|698.67|702.78|699.14|702.78|699.14|702.31|698.67|0
1646201690000|2022-03-02 06:14:50|703.01|699.37|702.67|699.03|703.01|699.37|702.67|699.03|0
1646201700000|2022-03-02 06:15:00|703.37|699.73|702.55|698.91|703.37|699.73|702.55|698.91|0
1646201710000|2022-03-02 06:15:10|702.67|699.03|702.31|698.67|702.67|699.03|702.31|698.67|0
1646201720000|2022-03-02 06:15:20|702.55|698.91|702.55|698.91|702.55|698.91|702.55|698.91|0
1646201730000|2022-03-02 06:15:30|702.31|698.67|702.08|698.44|702.31|698.67|701.85|698.21|0
1646201740000|2022-03-02 06:15:40|701.97|698.33|702.31|698.67|702.31|698.67|701.97|698.33|0
1646201750000|2022-03-02 06:15:50|703.01|699.37|703.01|699.37|703.01|699.37|702.9|699.26|0
1646201760000|2022-03-02 06:16:00|702.9|699.26|702.78|699.14|702.9|699.26|702.55|698.91|0
1646201770000|2022-03-02 06:16:10|702.55|698.91|703.01|699.37|703.01|699.37|702.55|698.91|0
1646201780000|2022-03-02 06:16:20|702.9|699.26|702.78|699.14|702.9|699.26|702.78|699.14|0
1646201790000|2022-03-02 06:16:30|702.55|698.91|702.43|698.79|702.55|698.91|702.43|698.79|0
1646201800000|2022-03-02 06:16:40|702.31|698.67|703.14|699.5|703.14|699.5|702.2|698.56|0
1646201810000|2022-03-02 06:16:50|703.37|699.73|703.37|699.73|703.37|699.73|703.37|699.73|0
1646201830000|2022-03-02 06:17:10|703.25|699.61|703.37|699.73|703.37|699.73|703.25|699.61|0
1646201840000|2022-03-02 06:17:20|703.25|699.61|703.13|699.49|703.25|699.61|703.13|699.49|0
1646201850000|2022-03-02 06:17:30|702.9|699.26|702.9|699.26|702.9|699.26|702.9|699.26|0
1646201860000|2022-03-02 06:17:40|703.48|699.84|703.25|699.61|703.48|699.84|703.25|699.61|0
1646201870000|2022-03-02 06:17:50|703.13|699.49|702.9|699.26|703.13|699.49|702.9|699.26|0
1646201880000|2022-03-02 06:18:00|702.78|699.14|703.01|699.37|703.01|699.37|702.78|699.14|0
1646201890000|2022-03-02 06:18:10|703.13|699.49|703.01|699.37|703.13|699.49|703.01|699.37|0
1646201900000|2022-03-02 06:18:20|702.78|699.14|702.78|699.14|702.78|699.14|702.78|699.14|0
1646201910000|2022-03-02 06:18:30|703.01|699.37|702.9|699.26|703.01|699.37|702.9|699.26|0
1646201930000|2022-03-02 06:18:50|701.97|698.33|701.5|697.86|701.97|698.33|701.5|697.86|0
1646201940000|2022-03-02 06:19:00|701.38|697.74|701.03|697.39|701.38|697.74|701.03|697.39|0
1646201950000|2022-03-02 06:19:10|700.8|697.16|700.1|696.46|700.8|697.16|700.1|696.46|0
1646201960000|2022-03-02 06:19:20|699.98|696.34|699.64|696|699.98|696.34|699.64|696|0
1646201970000|2022-03-02 06:19:30|700.1|696.46|701.03|697.39|701.03|697.39|700.1|696.46|0
1646201980000|2022-03-02 06:19:40|700.91|697.27|701.03|697.39|701.03|697.39|700.91|697.27|0
1646201990000|2022-03-02 06:19:50|701.15|697.51|701.15|697.51|701.15|697.51|701.15|697.51|0
1646202000000|2022-03-02 06:20:00|700.91|697.27|701.03|697.39|701.03|697.39|700.8|697.16|0
1646202010000|2022-03-02 06:20:10|700.91|697.27|700.91|697.27|701.03|697.39|700.91|697.27|0
1646202020000|2022-03-02 06:20:20|701.27|697.63|701.27|697.63|701.27|697.63|701.03|697.39|0
1646202030000|2022-03-02 06:20:30|701.5|697.86|701.61|697.97|701.61|697.97|701.5|697.86|0
1646202040000|2022-03-02 06:20:40|701.5|697.86|701.5|697.86|702.08|698.44|701.5|697.86|0
1646202050000|2022-03-02 06:20:50|701.61|697.97|701.97|698.33|701.97|698.33|701.61|697.97|0
1646202060000|2022-03-02 06:21:00|702.2|698.56|701.73|698.09|702.2|698.56|701.73|698.09|0
1646202070000|2022-03-02 06:21:10|701.27|697.63|701.5|697.86|701.5|697.86|701.27|697.63|0
1646202080000|2022-03-02 06:21:20|701.27|697.63|701.61|697.97|701.61|697.97|701.27|697.63|0
1646202090000|2022-03-02 06:21:30|701.73|698.09|702.43|698.79|702.43|698.79|701.5|697.86|0
1646202100000|2022-03-02 06:21:40|702.2|698.56|701.97|698.33|702.2|698.56|701.97|698.33|0
1646202110000|2022-03-02 06:21:50|702.08|698.44|702.2|698.56|702.2|698.56|702.08|698.44|0
1646202120000|2022-03-02 06:22:00|702.08|698.44|701.27|697.63|702.08|698.44|701.27|697.63|0
1646202130000|2022-03-02 06:22:10|701.73|698.09|701.97|698.33|701.97|698.33|701.73|698.09|0
1646202140000|2022-03-02 06:22:20|701.85|698.21|701.73|698.09|701.85|698.21|701.73|698.09|0
1646202150000|2022-03-02 06:22:30|701.61|697.97|702.2|698.56|702.2|698.56|701.61|697.97|0
1646202170000|2022-03-02 06:22:50|702.67|699.03|702.43|698.79|702.67|699.03|702.43|698.79|0
1646202180000|2022-03-02 06:23:00|702.2|698.56|702.55|698.91|702.55|698.91|702.2|698.56|0
1646202190000|2022-03-02 06:23:10|702.67|699.03|702.78|699.14|702.9|699.26|702.67|699.03|0
1646202200000|2022-03-02 06:23:20|702.9|699.26|702.9|699.26|702.9|699.26|702.9|699.26|0
1646202220000|2022-03-02 06:23:40|703.13|699.49|703.6|699.96|703.71|700.07|703.13|699.49|0
1646202230000|2022-03-02 06:23:50|703.95|700.31|704.3|700.66|704.41|700.77|703.95|700.31|0
1646202240000|2022-03-02 06:24:00|704.88|701.24|705.11|701.47|705.11|701.47|704.88|701.24|0
1646202250000|2022-03-02 06:24:10|704.88|701.24|705.81|702.17|705.81|702.17|704.88|701.24|0
1646202260000|2022-03-02 06:24:20|705.47|701.83|705.47|701.83|705.47|701.83|705.35|701.71|0
1646202270000|2022-03-02 06:24:30|705.11|701.47|705.7|702.06|705.7|702.06|705.11|701.47|0
1646202280000|2022-03-02 06:24:40|706.05|702.41|706.52|702.88|706.52|702.88|706.05|702.41|0
1646202290000|2022-03-02 06:24:50|706.87|703.23|706.98|703.34|706.98|703.34|706.87|703.23|0
1646202300000|2022-03-02 06:25:00|706.75|703.11|706.98|703.34|706.98|703.34|706.75|703.11|0
1646202310000|2022-03-02 06:25:10|706.75|703.11|706.75|703.11|706.75|703.11|706.64|703|0
1646202320000|2022-03-02 06:25:20|706.28|702.64|706.28|702.64|706.4|702.76|706.05|702.41|0
1646202330000|2022-03-02 06:25:30|706.05|702.41|706.4|702.76|706.4|702.76|706.05|702.41|0
1646202340000|2022-03-02 06:25:40|705.81|702.17|705.7|702.06|705.81|702.17|705.7|702.06|0
1646202350000|2022-03-02 06:25:50|705.58|701.94|705.58|701.94|705.7|702.06|705.58|701.94|0
1646202360000|2022-03-02 06:26:00|705.81|702.17|705.47|701.83|705.81|702.17|705.47|701.83|0
1646202370000|2022-03-02 06:26:10|705.81|702.17|706.28|702.64|706.28|702.64|705.81|702.17|0
1646202380000|2022-03-02 06:26:20|706.17|702.53|706.87|703.23|706.87|703.23|706.17|702.53|0
1646202390000|2022-03-02 06:26:30|706.98|703.34|707.1|703.46|707.57|703.93|706.98|703.34|0
1646202400000|2022-03-02 06:26:40|706.98|703.34|706.87|703.23|706.98|703.34|706.87|703.23|0
1646202410000|2022-03-02 06:26:50|707.1|703.46|707.22|703.58|707.34|703.7|706.87|703.23|0
1646202420000|2022-03-02 06:27:00|706.98|703.34|706.64|703|706.98|703.34|706.64|703|0
1646202430000|2022-03-02 06:27:10|706.87|703.23|706.98|703.34|706.98|703.34|706.87|703.23|0
1646202440000|2022-03-02 06:27:20|706.75|703.11|706.28|702.64|706.75|703.11|706.28|702.64|0
1646202450000|2022-03-02 06:27:30|706.4|702.76|706.28|702.64|706.4|702.76|706.28|702.64|0
1646202460000|2022-03-02 06:27:40|706.17|702.53|705.58|701.94|706.17|702.53|705.58|701.94|0
1646202470000|2022-03-02 06:27:50|705.7|702.06|705.81|702.17|705.94|702.3|705.7|702.06|0
1646202480000|2022-03-02 06:28:00|705.7|702.06|705.81|702.17|705.81|702.17|705.7|702.06|0
1646202490000|2022-03-02 06:28:10|705.94|702.3|705.81|702.17|705.94|702.3|705.81|702.17|0
1646202500000|2022-03-02 06:28:20|706.28|702.64|706.4|702.76|706.4|702.76|706.28|702.64|0
1646202510000|2022-03-02 06:28:30|706.28|702.64|706.17|702.53|706.28|702.64|706.17|702.53|0
1646202520000|2022-03-02 06:28:40|706.05|702.41|706.28|702.64|706.28|702.64|706.05|702.41|0
1646202530000|2022-03-02 06:28:50|706.17|702.53|706.4|702.76|706.4|702.76|706.17|702.53|0
1646202550000|2022-03-02 06:29:10|706.51|702.87|706.87|703.23|706.87|703.23|706.51|702.87|0
1646202560000|2022-03-02 06:29:20|706.98|703.34|706.98|703.34|706.98|703.34|706.87|703.23|0
1646202570000|2022-03-02 06:29:30|707.1|703.46|707.22|703.58|707.57|703.93|707.1|703.46|0
1646202580000|2022-03-02 06:29:40|707.45|703.81|707.34|703.7|707.45|703.81|707.34|703.7|0
1646202590000|2022-03-02 06:29:50|707.22|703.58|706.87|703.23|707.22|703.58|706.75|703.11|0
1646202600000|2022-03-02 06:30:00|707.1|703.46|706.4|702.76|707.1|703.46|706.4|702.76|0
1646202610000|2022-03-02 06:30:10|706.17|702.53|706.17|702.53|706.28|702.64|706.17|702.53|0
1646202620000|2022-03-02 06:30:20|706.28|702.64|706.05|702.41|706.28|702.64|706.05|702.41|0
1646202630000|2022-03-02 06:30:30|705.93|702.29|705.7|702.06|705.93|702.29|705.7|702.06|0
1646202640000|2022-03-02 06:30:40|705.58|701.94|706.4|702.76|706.4|702.76|705.58|701.94|0
1646202650000|2022-03-02 06:30:50|706.17|702.53|705.7|702.06|706.17|702.53|705.58|701.94|0
1646202660000|2022-03-02 06:31:00|705.47|701.83|706.05|702.41|706.05|702.41|705.47|701.83|0
1646202670000|2022-03-02 06:31:10|706.17|702.53|706.4|702.76|706.4|702.76|706.17|702.53|0
1646202680000|2022-03-02 06:31:20|706.17|702.53|706.05|702.41|706.17|702.53|706.05|702.41|0
1646202690000|2022-03-02 06:31:30|705.81|702.17|705.35|701.71|705.81|702.17|705.35|701.71|0
1646202700000|2022-03-02 06:31:40|705.7|702.06|705.47|701.83|705.7|702.06|705.47|701.83|0
1646202710000|2022-03-02 06:31:50|705.35|701.71|705.47|701.83|705.47|701.83|705.35|701.71|0
1646202720000|2022-03-02 06:32:00|705.35|701.71|705.35|701.71|705.35|701.71|705.23|701.59|0
1646202730000|2022-03-02 06:32:10|705.47|701.83|705.23|701.59|705.47|701.83|705.23|701.59|0
1646202740000|2022-03-02 06:32:20|705.35|701.71|705.35|701.71|705.35|701.71|705.35|701.71|0
1646202750000|2022-03-02 06:32:30|705.47|701.83|705.35|701.71|705.47|701.83|705.35|701.71|0
1646202760000|2022-03-02 06:32:40|705.47|701.83|705.35|701.71|705.47|701.83|705.35|701.71|0
1646202770000|2022-03-02 06:32:50|705.93|702.29|705.7|702.06|705.93|702.29|705.47|701.83|0
1646202780000|2022-03-02 06:33:00|705.81|702.17|705.58|701.94|705.81|702.17|705.58|701.94|0
1646202810000|2022-03-02 06:33:30|705.35|701.71|705.35|701.71|705.35|701.71|705.35|701.71|0
1646202820000|2022-03-02 06:33:40|705.47|701.83|705.47|701.83|705.47|701.83|705.23|701.59|0
1646202830000|2022-03-02 06:33:50|705.23|701.59|705.23|701.59|705.35|701.71|705.23|701.59|0
1646202840000|2022-03-02 06:34:00|705.11|701.47|705.23|701.59|705.23|701.59|705.11|701.47|0
1646202850000|2022-03-02 06:34:10|705.35|701.71|705.35|701.71|705.35|701.71|705.11|701.47|0
1646202860000|2022-03-02 06:34:20|705.11|701.47|705.11|701.47|705.23|701.59|705.11|701.47|0
1646202870000|2022-03-02 06:34:30|705.47|701.83|705.23|701.59|705.47|701.83|705.23|701.59|0
1646202880000|2022-03-02 06:34:40|705|701.36|705.23|701.59|705.23|701.59|705|701.36|0
1646202900000|2022-03-02 06:35:00|705.11|701.47|705|701.36|705.11|701.47|705|701.36|0
1646202910000|2022-03-02 06:35:10|704.88|701.24|705.7|702.06|705.7|702.06|704.88|701.24|0
1646202920000|2022-03-02 06:35:20|705.58|701.94|705.7|702.06|705.7|702.06|705.58|701.94|0
1646202930000|2022-03-02 06:35:30|705.58|701.94|705.58|701.94|705.7|702.06|705.58|701.94|0
1646202940000|2022-03-02 06:35:40|705.23|701.59|705|701.36|705.23|701.59|705|701.36|0
1646202960000|2022-03-02 06:36:00|705.7|702.06|705.93|702.29|706.17|702.53|705.7|702.06|0
1646202970000|2022-03-02 06:36:10|706.05|702.41|706.28|702.64|706.28|702.64|706.05|702.41|0
1646202980000|2022-03-02 06:36:20|706.64|703|706.98|703.34|706.98|703.34|706.64|703|0
1646202990000|2022-03-02 06:36:30|706.51|702.87|706.51|702.87|706.51|702.87|706.51|702.87|0
1646203000000|2022-03-02 06:36:40|706.63|702.99|706.75|703.11|706.75|703.11|706.63|702.99|0
1646203010000|2022-03-02 06:36:50|706.4|702.76|706.4|702.76|706.4|702.76|706.4|702.76|0
1646203020000|2022-03-02 06:37:00|705.93|702.29|705|701.36|705.93|702.29|705|701.36|0
1646203030000|2022-03-02 06:37:10|705.47|701.83|705.35|701.71|705.47|701.83|705.35|701.71|0
1646203040000|2022-03-02 06:37:20|705.47|701.83|705.47|701.83|705.58|701.94|705.47|701.83|0
1646203050000|2022-03-02 06:37:30|705.7|702.06|705|701.36|705.7|702.06|704.88|701.24|0
1646203060000|2022-03-02 06:37:40|704.77|701.13|704.77|701.13|704.77|701.13|704.77|701.13|0
1646203070000|2022-03-02 06:37:50|705.11|701.47|705|701.36|705.11|701.47|705|701.36|0
1646203080000|2022-03-02 06:38:00|704.77|701.13|705.23|701.59|705.23|701.59|704.77|701.13|0
1646203090000|2022-03-02 06:38:10|705.11|701.47|705.58|701.94|705.58|701.94|704.77|701.13|0
1646203100000|2022-03-02 06:38:20|705.47|701.83|705.81|702.17|705.81|702.17|705.23|701.59|0
1646203110000|2022-03-02 06:38:30|706.05|702.41|706.4|702.76|706.51|702.87|706.05|702.41|0
1646203120000|2022-03-02 06:38:40|705.81|702.17|707.1|703.46|707.1|703.46|705.81|702.17|0
1646203130000|2022-03-02 06:38:50|706.98|703.34|706.75|703.11|707.1|703.46|706.75|703.11|0
1646203140000|2022-03-02 06:39:00|706.63|702.99|706.51|702.87|706.63|702.99|706.51|702.87|0
1646203150000|2022-03-02 06:39:10|706.63|702.99|707.1|703.46|707.1|703.46|706.63|702.99|0
1646203160000|2022-03-02 06:39:20|706.98|703.34|707.21|703.57|707.21|703.57|706.98|703.34|0
1646203170000|2022-03-02 06:39:30|707.1|703.46|706.87|703.23|707.1|703.46|706.75|703.11|0
1646203180000|2022-03-02 06:39:40|706.4|702.76|706.4|702.76|706.4|702.76|706.4|702.76|0
1646203190000|2022-03-02 06:39:50|706.28|702.64|706.05|702.41|706.4|702.76|706.05|702.41|0
1646203200000|2022-03-02 06:40:00|705.58|701.94|705.58|701.94|705.58|701.94|705.47|701.83|0
1646203210000|2022-03-02 06:40:10|705.7|702.06|706.05|702.41|706.05|702.41|705.7|702.06|0
1646203220000|2022-03-02 06:40:20|706.4|702.76|706.63|702.99|706.63|702.99|706.4|702.76|0
1646203230000|2022-03-02 06:40:30|707.1|703.46|707.57|703.93|707.57|703.93|707.1|703.46|0
1646203240000|2022-03-02 06:40:40|707.68|704.04|707.68|704.04|707.68|704.04|707.68|704.04|0
1646203250000|2022-03-02 06:40:50|707.21|703.57|707.68|704.04|707.8|704.16|707.21|703.57|0
1646203260000|2022-03-02 06:41:00|708.38|704.74|708.62|704.98|708.62|704.98|708.38|704.74|0
1646203270000|2022-03-02 06:41:10|708.74|705.1|709.08|705.44|709.08|705.44|708.74|705.1|0
1646203280000|2022-03-02 06:41:20|708.97|705.33|709.08|705.44|709.08|705.44|708.97|705.33|0
1646203290000|2022-03-02 06:41:30|709.21|705.57|708.62|704.98|709.21|705.57|708.62|704.98|0
1646203300000|2022-03-02 06:41:40|708.38|704.74|708.62|704.98|708.62|704.98|708.38|704.74|0
1646203310000|2022-03-02 06:41:50|708.15|704.51|708.04|704.4|708.27|704.63|708.04|704.4|0
1646203320000|2022-03-02 06:42:00|708.27|704.63|707.92|704.28|708.74|705.1|707.92|704.28|0
1646203330000|2022-03-02 06:42:10|708.15|704.51|708.85|705.21|708.85|705.21|708.04|704.4|0
1646203340000|2022-03-02 06:42:20|708.74|705.1|708.74|705.1|708.74|705.1|708.74|705.1|0
1646203350000|2022-03-02 06:42:30|708.5|704.86|708.5|704.86|708.5|704.86|708.5|704.86|0
1646203370000|2022-03-02 06:42:50|708.97|705.33|708.04|704.4|708.97|705.33|708.04|704.4|0
1646203380000|2022-03-02 06:43:00|708.27|704.63|708.27|704.63|708.27|704.63|708.27|704.63|0
1646203390000|2022-03-02 06:43:10|707.8|704.16|708.38|704.74|708.38|704.74|707.34|703.7|0
1646203400000|2022-03-02 06:43:20|708.5|704.86|707.57|703.93|708.5|704.86|707.57|703.93|0
1646203410000|2022-03-02 06:43:30|707.45|703.81|706.87|703.23|707.45|703.81|706.87|703.23|0
1646203420000|2022-03-02 06:43:40|707.33|703.69|707.8|704.16|707.8|704.16|707.21|703.57|0
1646203430000|2022-03-02 06:43:50|708.15|704.51|708.15|704.51|708.15|704.51|707.8|704.16|0
1646203440000|2022-03-02 06:44:00|708.04|704.4|707.45|703.81|708.04|704.4|707.45|703.81|0
1646203450000|2022-03-02 06:44:10|707.33|703.69|707.21|703.57|707.33|703.69|706.98|703.34|0
1646203460000|2022-03-02 06:44:20|707.45|703.81|707.45|703.81|707.45|703.81|707.45|703.81|0
1646203480000|2022-03-02 06:44:40|707.1|703.46|707.21|703.57|707.45|703.81|707.1|703.46|0
1646203490000|2022-03-02 06:44:50|707.33|703.69|707.45|703.81|707.57|703.93|707.33|703.69|0
1646203500000|2022-03-02 06:45:00|707.57|703.93|707.21|703.57|707.57|703.93|707.21|703.57|0
1646203510000|2022-03-02 06:45:10|707.68|704.04|707.91|704.27|708.15|704.51|707.68|704.04|0
1646203520000|2022-03-02 06:45:20|708.38|704.74|708.27|704.63|708.5|704.86|708.27|704.63|0
1646203530000|2022-03-02 06:45:30|708.38|704.74|708.85|705.21|708.85|705.21|708.38|704.74|0
1646203540000|2022-03-02 06:45:40|708.74|705.1|708.5|704.86|708.85|705.21|708.5|704.86|0
1646203550000|2022-03-02 06:45:50|708.74|705.1|708.74|705.1|708.74|705.1|708.62|704.98|0
1646203560000|2022-03-02 06:46:00|708.85|705.21|709.08|705.44|709.08|705.44|708.85|705.21|0
1646203570000|2022-03-02 06:46:10|709.21|705.57|709.21|705.57|709.21|705.57|709.08|705.44|0
1646203580000|2022-03-02 06:46:20|708.97|705.33|708.85|705.21|708.97|705.33|708.85|705.21|0
1646203590000|2022-03-02 06:46:30|709.32|705.68|709.08|705.44|709.32|705.68|709.08|705.44|0
1646203600000|2022-03-02 06:46:40|708.85|705.21|708.85|705.21|708.85|705.21|708.85|705.21|0
1646203610000|2022-03-02 06:46:50|708.97|705.33|708.38|704.74|708.97|705.33|708.38|704.74|0
1646203620000|2022-03-02 06:47:00|708.04|704.4|708.38|704.74|708.38|704.74|708.04|704.4|0
1646203630000|2022-03-02 06:47:10|708.27|704.63|708.04|704.4|708.27|704.63|708.04|704.4|0
1646203640000|2022-03-02 06:47:20|707.91|704.27|708.38|704.74|708.38|704.74|707.91|704.27|0
1646203650000|2022-03-02 06:47:30|708.27|704.63|708.38|704.74|708.38|704.74|708.27|704.63|0
1646203660000|2022-03-02 06:47:40|708.15|704.51|708.15|704.51|708.15|704.51|708.04|704.4|0
1646203670000|2022-03-02 06:47:50|708.04|704.4|708.15|704.51|708.15|704.51|708.04|704.4|0
1646203680000|2022-03-02 06:48:00|707.91|704.27|708.85|705.21|708.97|705.33|707.91|704.27|0
1646203690000|2022-03-02 06:48:10|708.97|705.33|708.85|705.21|708.97|705.33|708.85|705.21|0
1646203700000|2022-03-02 06:48:20|709.08|705.44|709.67|706.03|709.67|706.03|709.08|705.44|0
1646203710000|2022-03-02 06:48:30|709.78|706.14|709.67|706.03|709.78|706.14|709.67|706.03|0
1646203720000|2022-03-02 06:48:40|709.78|706.14|709.91|706.27|709.91|706.27|709.67|706.03|0
1646203730000|2022-03-02 06:48:50|710.72|707.08|710.95|707.31|710.95|707.31|710.72|707.08|0
1646203740000|2022-03-02 06:49:00|711.08|707.44|710.72|707.08|711.08|707.44|710.72|707.08|0
1646203750000|2022-03-02 06:49:10|710.95|707.31|710.72|707.08|710.95|707.31|710.72|707.08|0
1646203770000|2022-03-02 06:49:30|711.08|707.44|710.95|707.31|711.08|707.44|710.95|707.31|0
1646203780000|2022-03-02 06:49:40|710.72|707.08|710.84|707.2|711.08|707.44|710.72|707.08|0
1646203790000|2022-03-02 06:49:50|710.49|706.85|710.49|706.85|710.49|706.85|710.49|706.85|0
1646203800000|2022-03-02 06:50:00|710.25|706.61|710.49|706.85|710.95|707.31|710.25|706.61|0
1646203810000|2022-03-02 06:50:10|710.61|706.97|710.84|707.2|710.84|707.2|710.61|706.97|0
1646203820000|2022-03-02 06:50:20|710.72|707.08|709.55|705.91|710.72|707.08|709.55|705.91|0
1646203830000|2022-03-02 06:50:30|709.44|705.8|709.32|705.68|709.55|705.91|709.32|705.68|0
1646203840000|2022-03-02 06:50:40|709.55|705.91|709.91|706.27|709.91|706.27|709.55|705.91|0
1646203850000|2022-03-02 06:50:50|710.02|706.38|709.78|706.14|710.02|706.38|709.78|706.14|0
1646203860000|2022-03-02 06:51:00|709.55|705.91|709.67|706.03|709.67|706.03|709.55|705.91|0
1646203870000|2022-03-02 06:51:10|709.32|705.68|710.02|706.38|710.02|706.38|709.2|705.56|0
1646203880000|2022-03-02 06:51:20|709.91|706.27|709.78|706.14|709.91|706.27|709.78|706.14|0
1646203890000|2022-03-02 06:51:30|710.02|706.38|709.78|706.14|710.02|706.38|709.78|706.14|0
1646203900000|2022-03-02 06:51:40|710.95|707.31|711.66|708.02|711.66|708.02|710.95|707.31|0
1646203910000|2022-03-02 06:51:50|712.13|708.49|712.95|709.31|713.06|709.42|712.13|708.49|0
1646203920000|2022-03-02 06:52:00|712.83|709.19|713.42|709.78|713.76|710.12|712.83|709.19|0
1646203930000|2022-03-02 06:52:10|713.3|709.66|713.06|709.42|713.42|709.78|713.06|709.42|0
1646203940000|2022-03-02 06:52:20|713.3|709.66|714|710.36|714|710.36|713.3|709.66|0
1646203950000|2022-03-02 06:52:30|713.89|710.25|714.23|710.59|714.23|710.59|713.89|710.25|0
1646203960000|2022-03-02 06:52:40|714.47|710.83|714.23|710.59|714.47|710.83|714.23|710.59|0
1646203970000|2022-03-02 06:52:50|714.47|710.83|714.35|710.71|714.47|710.83|714.23|710.59|0
1646203980000|2022-03-02 06:53:00|714.59|710.95|714|710.36|714.59|710.95|713.76|710.12|0
1646203990000|2022-03-02 06:53:10|713.76|710.12|713.76|710.12|714|710.36|713.53|709.89|0
1646204000000|2022-03-02 06:53:20|713.53|709.89|714.23|710.59|714.23|710.59|713.53|709.89|0
1646204010000|2022-03-02 06:53:30|714|710.36|714|710.36|714|710.36|713.53|709.89|0
1646204020000|2022-03-02 06:53:40|713.76|710.12|713.53|709.89|713.76|710.12|713.53|709.89|0
1646204030000|2022-03-02 06:53:50|713.76|710.12|714.23|710.59|714.47|710.83|713.65|710.01|0
1646204040000|2022-03-02 06:54:00|714|710.36|713.53|709.89|714|710.36|713.53|709.89|0
1646204050000|2022-03-02 06:54:10|714|710.36|713.76|710.12|714|710.36|713.76|710.12|0
1646204060000|2022-03-02 06:54:20|713.42|709.78|713.42|709.78|713.53|709.89|713.42|709.78|0
1646204070000|2022-03-02 06:54:30|713.3|709.66|713.06|709.42|713.3|709.66|713.06|709.42|0
1646204080000|2022-03-02 06:54:40|713.53|709.89|713.53|709.89|713.53|709.89|713.42|709.78|0
1646204090000|2022-03-02 06:54:50|713.76|710.12|713.53|709.89|713.76|710.12|713.53|709.89|0
1646204100000|2022-03-02 06:55:00|713.89|710.25|713.42|709.78|713.89|710.25|713.42|709.78|0
1646204110000|2022-03-02 06:55:10|713.53|709.89|714|710.36|714|710.36|713.53|709.89|0
1646204120000|2022-03-02 06:55:20|714.23|710.59|714.23|710.59|714.7|711.06|714.12|710.48|0
1646204140000|2022-03-02 06:55:40|714.47|710.83|714.47|710.83|714.47|710.83|714.47|710.83|0
1646204150000|2022-03-02 06:55:50|714.35|710.71|714.94|711.3|714.94|711.3|714.12|710.48|0
1646204160000|2022-03-02 06:56:00|715.06|711.42|714.94|711.3|715.06|711.42|714.94|711.3|0
1646204170000|2022-03-02 06:56:10|715.4|711.76|715.17|711.53|715.4|711.76|715.17|711.53|0
1646204180000|2022-03-02 06:56:20|715.4|711.76|715.4|711.76|715.4|711.76|715.17|711.53|0
1646204190000|2022-03-02 06:56:30|715.29|711.65|716.34|712.7|716.34|712.7|715.17|711.53|0
1646204200000|2022-03-02 06:56:40|716.46|712.82|716.58|712.94|716.58|712.94|716.34|712.7|0
1646204210000|2022-03-02 06:56:50|716.46|712.82|716.34|712.7|716.46|712.82|716.34|712.7|0
1646204220000|2022-03-02 06:57:00|716.7|713.06|716.81|713.17|716.81|713.17|716.7|713.06|0
1646204230000|2022-03-02 06:57:10|717.17|713.53|717.87|714.23|717.87|714.23|717.17|713.53|0
1646204240000|2022-03-02 06:57:20|717.75|714.11|718.11|714.47|718.11|714.47|717.75|714.11|0
1646204250000|2022-03-02 06:57:30|717.75|714.11|717.98|714.34|718.11|714.47|717.75|714.11|0
1646204260000|2022-03-02 06:57:40|717.64|714|718.11|714.47|718.11|714.47|717.64|714|0
1646204270000|2022-03-02 06:57:50|717.98|714.34|718.22|714.58|718.22|714.58|717.98|714.34|0
1646204280000|2022-03-02 06:58:00|717.4|713.76|717.05|713.41|717.4|713.76|717.05|713.41|0
1646204290000|2022-03-02 06:58:10|717.28|713.64|717.28|713.64|717.28|713.64|716.81|713.17|0
1646204300000|2022-03-02 06:58:20|717.05|713.41|717.28|713.64|717.28|713.64|716.81|713.17|0
1646204310000|2022-03-02 06:58:30|717.75|714.11|717.51|713.87|717.75|714.11|717.51|713.87|0
1646204320000|2022-03-02 06:58:40|717.75|714.11|717.17|713.53|717.87|714.23|717.17|713.53|0
1646204330000|2022-03-02 06:58:50|717.05|713.41|717.51|713.87|717.51|713.87|717.05|713.41|0
1646204340000|2022-03-02 06:59:00|717.17|713.53|717.28|713.64|717.28|713.64|717.05|713.41|0
1646204350000|2022-03-02 06:59:10|717.17|713.53|716.7|713.06|717.17|713.53|716.7|713.06|0
1646204360000|2022-03-02 06:59:20|716.34|712.7|715.29|711.65|716.34|712.7|715.29|711.65|0
1646204370000|2022-03-02 06:59:30|714.93|711.29|714.7|711.06|715.06|711.42|714.7|711.06|0
1646204380000|2022-03-02 06:59:40|714.82|711.18|714.7|711.06|714.82|711.18|714.47|710.83|0
1646204390000|2022-03-02 06:59:50|714.93|711.29|714.82|711.18|714.93|711.29|714.82|711.18|0
1646204400000|2022-03-02 07:00:00|714.93|711.29|714.82|711.18|714.93|711.29|714.59|710.95|0
1646204410000|2022-03-02 07:00:10|714.93|711.29|714.12|710.48|714.93|711.29|714.12|710.48|0
1646204420000|2022-03-02 07:00:20|714.47|710.83|714|710.36|714.59|710.95|714|710.36|0
1646204430000|2022-03-02 07:00:30|713.76|710.12|712.83|709.19|713.76|710.12|712.83|709.19|0
1646204440000|2022-03-02 07:00:40|713.06|709.42|714.23|710.59|714.23|710.59|713.06|709.42|0
1646204450000|2022-03-02 07:00:50|714.12|710.48|715.06|711.42|715.06|711.42|714.12|710.48|0
1646204460000|2022-03-02 07:01:00|715.4|711.76|716.11|712.47|716.11|712.47|715.4|711.76|0
1646204470000|2022-03-02 07:01:10|716.46|712.82|716.46|712.82|716.81|713.17|716.46|712.82|0
1646204480000|2022-03-02 07:01:20|716.11|712.47|716.58|712.94|716.58|712.94|715.99|712.35|0
1646204490000|2022-03-02 07:01:30|716.93|713.29|717.51|713.87|717.51|713.87|716.93|713.29|0
1646204500000|2022-03-02 07:01:40|717.87|714.23|718.22|714.58|718.22|714.58|717.51|713.87|0
1646204510000|2022-03-02 07:01:50|717.87|714.23|718.69|715.05|718.92|715.28|717.87|714.23|0
1646204520000|2022-03-02 07:02:00|719.04|715.4|718.69|715.05|719.04|715.4|718.45|714.81|0
1646204530000|2022-03-02 07:02:10|718.45|714.81|718.69|715.05|718.69|715.05|718.34|714.7|0
1646204540000|2022-03-02 07:02:20|718.92|715.28|719.75|716.11|719.75|716.11|718.92|715.28|0
1646204550000|2022-03-02 07:02:30|720.45|716.81|720.92|717.28|721.03|717.39|720.33|716.69|0
1646204560000|2022-03-02 07:02:40|720.56|716.92|720.45|716.81|720.56|716.92|720.22|716.58|0
1646204570000|2022-03-02 07:02:50|720.8|717.16|721.5|717.86|721.63|717.99|720.8|717.16|0
1646204580000|2022-03-02 07:03:00|721.74|718.1|720.8|717.16|721.74|718.1|720.8|717.16|0
1646204590000|2022-03-02 07:03:10|720.92|717.28|720.69|717.05|720.92|717.28|720.69|717.05|0
1646204600000|2022-03-02 07:03:20|720.45|716.81|721.63|717.99|721.63|717.99|720.45|716.81|0
1646204610000|2022-03-02 07:03:30|721.86|718.22|722.68|719.04|722.68|719.04|721.86|718.22|0
1646204620000|2022-03-02 07:03:40|723.15|719.51|722.8|719.16|723.15|719.51|722.8|719.16|0
1646204630000|2022-03-02 07:03:50|722.68|719.04|723.85|720.21|724.09|720.45|722.68|719.04|0
1646204640000|2022-03-02 07:04:00|723.62|719.98|723.51|719.87|723.62|719.98|723.51|719.87|0
1646204650000|2022-03-02 07:04:10|723.15|719.51|722.91|719.27|723.38|719.74|722.91|719.27|0
1646204660000|2022-03-02 07:04:20|722.8|719.16|723.62|719.98|723.62|719.98|722.8|719.16|0
1646204670000|2022-03-02 07:04:30|723.85|720.21|725.73|722.09|725.73|722.09|723.85|720.21|0
1646204680000|2022-03-02 07:04:40|726.44|722.8|726.44|722.8|726.44|722.8|726.44|722.8|0
1646204690000|2022-03-02 07:04:50|726.33|722.69|726.09|722.45|726.33|722.69|725.86|722.22|0
1646204700000|2022-03-02 07:05:00|725.73|722.09|726.21|722.57|726.44|722.8|725.73|722.09|0
1646204710000|2022-03-02 07:05:10|726.44|722.8|726.56|722.92|726.68|723.04|726.44|722.8|0
1646204720000|2022-03-02 07:05:20|727.03|723.39|726.68|723.04|727.03|723.39|726.68|723.04|0
1646204730000|2022-03-02 07:05:30|727.03|723.39|726.21|722.57|727.03|723.39|726.21|722.57|0
1646204740000|2022-03-02 07:05:40|726.91|723.27|726.21|722.57|726.91|723.27|726.21|722.57|0
1646204750000|2022-03-02 07:05:50|725.86|722.22|726.21|722.57|726.21|722.57|725.5|721.86|0
1646204760000|2022-03-02 07:06:00|725.62|721.98|725.12|721.48|725.62|721.98|724.92|721.28|0
1646204770000|2022-03-02 07:06:10|725.24|721.6|724.88|721.24|725.24|721.6|724.88|721.24|0
1646204780000|2022-03-02 07:06:20|725.35|721.71|725.35|721.71|725.59|721.95|725.12|721.48|0
1646204790000|2022-03-02 07:06:30|725.12|721.48|725.71|722.07|725.71|722.07|725.12|721.48|0
1646204800000|2022-03-02 07:06:40|725.59|721.95|725.12|721.48|725.59|721.95|725.12|721.48|0
1646204810000|2022-03-02 07:06:50|724.88|721.24|725.71|722.07|725.71|722.07|724.88|721.24|0
1646204820000|2022-03-02 07:07:00|725.24|721.6|725.82|722.18|725.82|722.18|725.24|721.6|0
1646204830000|2022-03-02 07:07:10|725.71|722.07|726.99|723.35|726.99|723.35|725.71|722.07|0
1646204840000|2022-03-02 07:07:20|727.7|724.06|727.82|724.18|727.82|724.18|727.59|723.95|0
1646204850000|2022-03-02 07:07:30|727.7|724.06|727.82|724.18|727.82|724.18|727.59|723.95|0
1646204860000|2022-03-02 07:07:40|726.76|723.12|727.12|723.48|727.35|723.71|726.76|723.12|0
1646204870000|2022-03-02 07:07:50|727.23|723.59|728.17|724.53|728.17|724.53|727.23|723.59|0
1646204880000|2022-03-02 07:08:00|727.93|724.29|728.4|724.76|728.4|724.76|727.93|724.29|0
1646204890000|2022-03-02 07:08:10|729.34|725.7|730.52|726.88|730.52|726.88|729.34|725.7|0
1646204900000|2022-03-02 07:08:20|729.58|725.94|730.28|726.64|730.28|726.64|729.58|725.94|0
1646204910000|2022-03-02 07:08:30|730.4|726.76|730.87|727.23|731.46|727.82|730.4|726.76|0
1646204920000|2022-03-02 07:08:40|730.52|726.88|730.64|727|730.99|727.35|730.52|726.88|0
1646204930000|2022-03-02 07:08:50|730.28|726.64|730.99|727.35|730.99|727.35|730.28|726.64|0
1646204940000|2022-03-02 07:09:00|731.69|728.05|731.22|727.58|731.69|728.05|731.22|727.58|0
1646204950000|2022-03-02 07:09:10|731.46|727.82|731.93|728.29|731.93|728.29|731.22|727.58|0
1646204960000|2022-03-02 07:09:20|732.16|728.52|730.28|726.64|732.16|728.52|730.28|726.64|0
1646204970000|2022-03-02 07:09:30|729.81|726.17|731.81|728.17|731.81|728.17|729.81|726.17|0
1646204980000|2022-03-02 07:09:40|732.63|728.99|731.93|728.29|732.63|728.99|731.81|728.17|0
1646204990000|2022-03-02 07:09:50|731.69|728.05|731.22|727.58|731.81|728.17|731.22|727.58|0
1646205000000|2022-03-02 07:10:00|730.75|727.11|730.64|727|730.75|727.11|730.17|726.53|0
1646205010000|2022-03-02 07:10:10|730.28|726.64|730.28|726.64|730.28|726.64|729.93|726.29|0
1646205020000|2022-03-02 07:10:20|731.69|728.05|732.05|728.41|732.16|728.52|731.69|728.05|0
1646205030000|2022-03-02 07:10:30|732.28|728.64|731.46|727.82|732.28|728.64|731.46|727.82|0
1646205040000|2022-03-02 07:10:40|730.87|727.23|730.28|726.64|730.87|727.23|730.28|726.64|0
1646205050000|2022-03-02 07:10:50|730.05|726.41|729.34|725.7|730.05|726.41|729.23|725.59|0
1646205060000|2022-03-02 07:11:00|729.58|725.94|729.34|725.7|729.58|725.94|729.11|725.47|0
1646205070000|2022-03-02 07:11:10|729.11|725.47|729.93|726.29|730.17|726.53|729.11|725.47|0
1646205080000|2022-03-02 07:11:20|729.58|725.94|728.05|724.41|729.58|725.94|728.05|724.41|0
1646205090000|2022-03-02 07:11:30|727.23|723.59|729.11|725.47|729.11|725.47|727.23|723.59|0
1646205100000|2022-03-02 07:11:40|728.87|725.23|728.76|725.12|728.87|725.23|728.76|725.12|0
1646205110000|2022-03-02 07:11:50|729.11|725.47|728.29|724.65|729.11|725.47|728.29|724.65|0
1646205120000|2022-03-02 07:12:00|729.23|725.59|729.7|726.06|729.7|726.06|728.87|725.23|0
1646205130000|2022-03-02 07:12:10|729.93|726.29|730.4|726.76|730.52|726.88|729.93|726.29|0
1646205140000|2022-03-02 07:12:20|730.05|726.41|730.4|726.76|730.4|726.76|729.93|726.29|0
1646205150000|2022-03-02 07:12:30|729.81|726.17|728.99|725.35|729.81|726.17|728.99|725.35|0
1646205160000|2022-03-02 07:12:40|729.23|725.59|729.81|726.17|729.81|726.17|729.11|725.47|0
1646205170000|2022-03-02 07:12:50|729.93|726.29|730.52|726.88|730.52|726.88|729.93|726.29|0
1646205180000|2022-03-02 07:13:00|730.05|726.41|730.05|726.41|730.05|726.41|729.34|725.7|0
1646205190000|2022-03-02 07:13:10|728.99|725.35|729.58|725.94|729.7|726.06|728.99|725.35|0
1646205200000|2022-03-02 07:13:20|729.7|726.06|729.81|726.17|729.81|726.17|729.7|726.06|0
1646205210000|2022-03-02 07:13:30|730.64|727|731.34|727.7|731.34|727.7|730.64|727|0
1646205220000|2022-03-02 07:13:40|731.22|727.58|731.46|727.82|731.46|727.82|731.11|727.47|0
1646205230000|2022-03-02 07:13:50|731.81|728.17|731.86|728.22|731.97|728.33|731.81|728.17|0
1646205240000|2022-03-02 07:14:00|732.2|728.56|732.09|728.45|732.2|728.56|732.09|728.45|0
1646205250000|2022-03-02 07:14:10|731.97|728.33|731.73|728.09|732.09|728.45|731.73|728.09|0
1646205260000|2022-03-02 07:14:20|731.5|727.86|731.15|727.51|731.5|727.86|731.15|727.51|0
1646205270000|2022-03-02 07:14:30|731.26|727.62|732.67|729.03|732.67|729.03|731.26|727.62|0
1646205280000|2022-03-02 07:14:40|733.38|729.74|734.55|730.91|734.67|731.03|733.38|729.74|0
1646205290000|2022-03-02 07:14:50|734.67|731.03|735.02|731.38|735.02|731.38|734.67|731.03|0
1646205300000|2022-03-02 07:15:00|735.26|731.62|734.32|730.68|735.26|731.62|734.32|730.68|0
1646205310000|2022-03-02 07:15:10|734.79|731.15|733.73|730.09|734.79|731.15|733.73|730.09|0
1646205320000|2022-03-02 07:15:20|733.5|729.86|733.97|730.33|733.97|730.33|733.5|729.86|0
1646205330000|2022-03-02 07:15:30|733.85|730.21|732.58|728.94|733.85|730.21|732.58|728.94|0
1646205340000|2022-03-02 07:15:40|734.69|731.05|734.58|730.94|734.69|731.05|734.58|730.94|0
1646205350000|2022-03-02 07:15:50|735.16|731.52|736.46|732.82|736.46|732.82|735.16|731.52|0
1646205360000|2022-03-02 07:16:00|736.33|732.69|736.1|732.46|736.33|732.69|736.1|732.46|0
1646205370000|2022-03-02 07:16:10|735.86|732.22|734.58|730.94|735.86|732.22|734.58|730.94|0
1646205380000|2022-03-02 07:16:20|735.28|731.64|734.92|731.28|735.28|731.64|734.69|731.05|0
1646205390000|2022-03-02 07:16:30|734.81|731.17|733.99|730.35|734.81|731.17|733.99|730.35|0
1646205400000|2022-03-02 07:16:40|733.64|730|733.99|730.35|733.99|730.35|733.64|730|0
1646205410000|2022-03-02 07:16:50|733.64|730|733.87|730.23|733.87|730.23|733.64|730|0
1646205420000|2022-03-02 07:17:00|734.22|730.58|733.64|730|734.22|730.58|733.64|730|0
1646205430000|2022-03-02 07:17:10|732.81|729.17|732.81|729.17|732.81|729.17|732.46|728.82|0
1646205440000|2022-03-02 07:17:20|732.7|729.06|732.23|728.59|732.7|729.06|732.23|728.59|0
1646205450000|2022-03-02 07:17:30|732.11|728.47|731.99|728.35|732.46|728.82|731.99|728.35|0
1646205460000|2022-03-02 07:17:40|732.34|728.7|733.05|729.41|733.28|729.64|732.34|728.7|0
1646205470000|2022-03-02 07:17:50|732.81|729.17|733.05|729.41|733.05|729.41|732.81|729.17|0
1646205480000|2022-03-02 07:18:00|732.11|728.47|733.52|729.88|733.52|729.88|732.11|728.47|0
1646205490000|2022-03-02 07:18:10|733.05|729.41|734.92|731.28|734.92|731.28|732.46|728.82|0
1646205500000|2022-03-02 07:18:20|735.63|731.99|737.04|733.4|737.04|733.4|735.63|731.99|0
1646205510000|2022-03-02 07:18:30|737.98|734.34|738.45|734.81|738.45|734.81|737.74|734.1|0
1646205520000|2022-03-02 07:18:40|738.57|734.93|738.45|734.81|738.92|735.28|738.45|734.81|0
1646205530000|2022-03-02 07:18:50|738.92|735.28|737.74|734.1|738.92|735.28|737.74|734.1|0
1646205540000|2022-03-02 07:19:00|737.27|733.63|736.1|732.46|737.27|733.63|736.1|732.46|0
1646205550000|2022-03-02 07:19:10|736.8|733.16|737.27|733.63|737.27|733.63|736.69|733.05|0
1646205560000|2022-03-02 07:19:20|737.51|733.87|737.74|734.1|737.98|734.34|737.51|733.87|0
1646205570000|2022-03-02 07:19:30|737.27|733.63|738.45|734.81|738.68|735.04|737.27|733.63|0
1646205580000|2022-03-02 07:19:40|737.98|734.34|739.63|735.99|739.86|736.22|737.98|734.34|0
1646205590000|2022-03-02 07:19:50|739.86|736.22|739.39|735.75|739.86|736.22|739.16|735.52|0
1646205600000|2022-03-02 07:20:00|738.92|735.28|739.75|736.11|739.75|736.11|738.57|734.93|0
1646205610000|2022-03-02 07:20:10|739.63|735.99|737.98|734.34|739.63|735.99|737.98|734.34|0
1646205620000|2022-03-02 07:20:20|738.21|734.57|738.57|734.93|738.57|734.93|737.98|734.34|0
1646205630000|2022-03-02 07:20:30|738.21|734.57|738.45|734.81|738.45|734.81|737.98|734.34|0
1646205640000|2022-03-02 07:20:40|739.16|735.52|739.28|735.64|739.28|735.64|738.81|735.17|0
1646205650000|2022-03-02 07:20:50|738.68|735.04|738.92|735.28|739.39|735.75|738.68|735.04|0
1646205660000|2022-03-02 07:21:00|739.86|736.22|740.33|736.69|740.33|736.69|739.51|735.87|0
1646205670000|2022-03-02 07:21:10|739.86|736.22|739.86|736.22|740.1|736.46|739.86|736.22|0
1646205680000|2022-03-02 07:21:20|740.22|736.58|740.57|736.93|740.57|736.93|740.22|736.58|0
1646205690000|2022-03-02 07:21:30|740.33|736.69|739.16|735.52|740.33|736.69|738.92|735.28|0
1646205700000|2022-03-02 07:21:40|740.1|736.46|739.63|735.99|740.57|736.93|739.63|735.99|0
1646205710000|2022-03-02 07:21:50|739.39|735.75|739.28|735.64|739.39|735.75|739.15|735.51|0
1646205720000|2022-03-02 07:22:00|738.92|735.28|737.51|733.87|738.92|735.28|737.51|733.87|0
1646205730000|2022-03-02 07:22:10|737.74|734.1|738.45|734.81|738.45|734.81|737.51|733.87|0
1646205740000|2022-03-02 07:22:20|739.04|735.4|737.74|734.1|739.04|735.4|737.74|734.1|0
1646205750000|2022-03-02 07:22:30|737.87|734.23|737.74|734.1|737.87|734.23|737.51|733.87|0
1646205760000|2022-03-02 07:22:40|737.98|734.34|737.51|733.87|737.98|734.34|737.51|733.87|0
1646205770000|2022-03-02 07:22:50|736.8|733.16|736.1|732.46|737.04|733.4|736.1|732.46|0
1646205780000|2022-03-02 07:23:00|735.86|732.22|735.75|732.11|735.86|732.22|735.63|731.99|0
1646205790000|2022-03-02 07:23:10|735.86|732.22|736.69|733.05|736.69|733.05|735.86|732.22|0
1646205800000|2022-03-02 07:23:20|737.04|733.4|737.04|733.4|737.74|734.1|737.04|733.4|0
1646205810000|2022-03-02 07:23:30|737.98|734.34|737.74|734.1|737.98|734.34|737.74|734.1|0
1646205820000|2022-03-02 07:23:40|737.87|734.23|738.57|734.93|738.57|734.93|737.87|734.23|0
1646205830000|2022-03-02 07:23:50|738.81|735.17|738.45|734.81|738.81|735.17|738.45|734.81|0
1646205840000|2022-03-02 07:24:00|738.57|734.93|738.21|734.57|738.57|734.93|738.21|734.57|0
1646205850000|2022-03-02 07:24:10|738.45|734.81|738.45|734.81|738.92|735.28|738.45|734.81|0
1646205860000|2022-03-02 07:24:20|738.68|735.04|737.63|733.99|738.68|735.04|737.27|733.63|0
1646205870000|2022-03-02 07:24:30|737.74|734.1|737.74|734.1|738.1|734.46|737.74|734.1|0
1646205880000|2022-03-02 07:24:40|738.1|734.46|738.57|734.93|738.57|734.93|737.98|734.34|0
1646205890000|2022-03-02 07:24:50|738.45|734.81|738.21|734.57|738.45|734.81|738.21|734.57|0
1646205900000|2022-03-02 07:25:00|738.45|734.81|738.21|734.57|738.92|735.28|738.21|734.57|0
1646205910000|2022-03-02 07:25:10|737.16|733.52|736.57|732.93|737.16|733.52|736.57|732.93|0
1646205920000|2022-03-02 07:25:20|736.8|733.16|736.22|732.58|736.8|733.16|736.1|732.46|0
1646205930000|2022-03-02 07:25:30|736.57|732.93|736.33|732.69|736.57|732.93|736.1|732.46|0
1646205940000|2022-03-02 07:25:40|736.8|733.16|736.33|732.69|736.8|733.16|736.1|732.46|0
1646205950000|2022-03-02 07:25:50|736.57|732.93|737.27|733.63|737.27|733.63|736.57|732.93|0
1646205960000|2022-03-02 07:26:00|737.51|733.87|736.93|733.29|737.51|733.87|736.93|733.29|0
1646205970000|2022-03-02 07:26:10|736.33|732.69|736.1|732.46|736.57|732.93|736.1|732.46|0
1646205980000|2022-03-02 07:26:20|736.57|732.93|737.04|733.4|737.04|733.4|736.57|732.93|0
1646205990000|2022-03-02 07:26:30|736.8|733.16|736.46|732.82|736.8|733.16|736.46|732.82|0
1646206000000|2022-03-02 07:26:40|736.8|733.16|736.33|732.69|737.27|733.63|736.33|732.69|0
1646206010000|2022-03-02 07:26:50|736.46|732.82|736.46|732.82|736.57|732.93|736.22|732.58|0
1646206020000|2022-03-02 07:27:00|736.57|732.93|735.63|731.99|736.57|732.93|735.63|731.99|0
1646206030000|2022-03-02 07:27:10|735.39|731.75|735.86|732.22|735.86|732.22|735.39|731.75|0
1646206040000|2022-03-02 07:27:20|736.1|732.46|735.86|732.22|736.1|732.46|735.28|731.64|0
1646206050000|2022-03-02 07:27:30|736.1|732.46|735.86|732.22|736.1|732.46|735.86|732.22|0
1646206060000|2022-03-02 07:27:40|736.93|733.29|736.69|733.05|736.93|733.29|736.69|733.05|0
1646206070000|2022-03-02 07:27:50|737.04|733.4|736.93|733.29|737.27|733.63|736.93|733.29|0
1646206080000|2022-03-02 07:28:00|736.69|733.05|736.57|732.93|736.69|733.05|736.33|732.69|0
1646206090000|2022-03-02 07:28:10|736.22|732.58|736.1|732.46|736.33|732.69|736.1|732.46|0
1646206100000|2022-03-02 07:28:20|736.33|732.69|735.63|731.99|736.33|732.69|735.63|731.99|0
1646206110000|2022-03-02 07:28:30|734.22|730.58|733.28|729.64|734.22|730.58|733.28|729.64|0
1646206120000|2022-03-02 07:28:40|733.04|729.4|732.81|729.17|733.04|729.4|732.81|729.17|0
1646206130000|2022-03-02 07:28:50|732.58|728.94|732.7|729.06|732.7|729.06|732.57|728.93|0
1646206140000|2022-03-02 07:29:00|732.34|728.7|732.11|728.47|732.34|728.7|731.99|728.35|0
1646206150000|2022-03-02 07:29:10|732.57|728.93|731.87|728.23|732.57|728.93|731.87|728.23|0
1646206160000|2022-03-02 07:29:20|732.23|728.59|732.46|728.82|732.81|729.17|732.23|728.59|0
1646206170000|2022-03-02 07:29:30|732.93|729.29|732.81|729.17|733.04|729.4|732.81|729.17|0
1646206180000|2022-03-02 07:29:40|733.04|729.4|733.17|729.53|733.4|729.76|733.04|729.4|0
1646206190000|2022-03-02 07:29:50|733.28|729.64|733.17|729.53|733.28|729.64|733.04|729.4|0
1646206200000|2022-03-02 07:30:00|732.93|729.29|732.46|728.82|732.93|729.29|731.99|728.35|0
1646206210000|2022-03-02 07:30:10|732.57|728.93|732.23|728.59|732.57|728.93|732.23|728.59|0
1646206220000|2022-03-02 07:30:20|732.34|728.7|733.04|729.4|733.04|729.4|731.87|728.23|0
1646206230000|2022-03-02 07:30:30|732.93|729.29|732.81|729.17|733.04|729.4|732.7|729.06|0
1646206240000|2022-03-02 07:30:40|732.93|729.29|732.11|728.47|732.93|729.29|732.11|728.47|0
1646206250000|2022-03-02 07:30:50|731.4|727.76|730.7|727.06|731.4|727.76|730.7|727.06|0
1646206260000|2022-03-02 07:31:00|730.93|727.29|731.05|727.41|731.05|727.41|730.93|727.29|0
1646206270000|2022-03-02 07:31:10|731.17|727.53|730.7|727.06|731.17|727.53|730.7|727.06|0
1646206280000|2022-03-02 07:31:20|730.93|727.29|731.64|728|731.64|728|730.93|727.29|0
1646206290000|2022-03-02 07:31:30|730.82|727.18|730.93|727.29|730.93|727.29|730.82|727.18|0
1646206300000|2022-03-02 07:31:40|731.29|727.65|730.82|727.18|731.29|727.65|730.82|727.18|0
1646206310000|2022-03-02 07:31:50|731.64|728|730.93|727.29|731.64|728|730.93|727.29|0
1646206320000|2022-03-02 07:32:00|731.05|727.41|730.93|727.29|731.05|727.41|730.46|726.82|0
1646206330000|2022-03-02 07:32:10|730.7|727.06|730.23|726.59|730.93|727.29|730.23|726.59|0
1646206340000|2022-03-02 07:32:20|730.93|727.29|731.4|727.76|731.4|727.76|730.93|727.29|0
1646206350000|2022-03-02 07:32:30|731.17|727.53|731.17|727.53|731.17|727.53|730.93|727.29|0
1646206360000|2022-03-02 07:32:40|730.7|727.06|731.17|727.53|731.17|727.53|730.7|727.06|0
1646206370000|2022-03-02 07:32:50|730.82|727.18|731.17|727.53|731.17|727.53|730.7|727.06|0
1646206380000|2022-03-02 07:33:00|730.7|727.06|730.46|726.82|730.7|727.06|729.52|725.88|0
1646206390000|2022-03-02 07:33:10|730.35|726.71|730.46|726.82|730.46|726.82|730.35|726.71|0
1646206400000|2022-03-02 07:33:20|730.7|727.06|731.17|727.53|731.17|727.53|730.35|726.71|0
1646206410000|2022-03-02 07:33:30|731.52|727.88|730.7|727.06|731.52|727.88|730.7|727.06|0
1646206420000|2022-03-02 07:33:40|730.35|726.71|729.29|725.65|730.35|726.71|729.06|725.42|0
1646206430000|2022-03-02 07:33:50|728.71|725.07|727.54|723.9|728.71|725.07|727.54|723.9|0
1646206440000|2022-03-02 07:34:00|726.48|722.84|726.37|722.73|726.95|723.31|726.37|722.73|0
1646206450000|2022-03-02 07:34:10|726.24|722.6|726.71|723.07|726.71|723.07|726.24|722.6|0
1646206460000|2022-03-02 07:34:20|726.24|722.6|725.78|722.14|726.24|722.6|725.78|722.14|0
1646206470000|2022-03-02 07:34:30|725.66|722.02|725.19|721.55|725.66|722.02|725.19|721.55|0
1646206480000|2022-03-02 07:34:40|725.31|721.67|725.31|721.67|725.31|721.67|725.31|721.67|0
1646206490000|2022-03-02 07:34:50|726.01|722.37|725.54|721.9|726.24|722.6|725.54|721.9|0
1646206500000|2022-03-02 07:35:00|726.01|722.37|727.07|723.43|727.18|723.54|726.01|722.37|0
1646206510000|2022-03-02 07:35:10|727.18|723.54|725.78|722.14|727.18|723.54|725.78|722.14|0
1646206520000|2022-03-02 07:35:20|725.9|722.26|726.37|722.73|726.48|722.84|725.9|722.26|0
1646206530000|2022-03-02 07:35:30|725.54|721.9|726.48|722.84|726.6|722.96|725.54|721.9|0
1646206540000|2022-03-02 07:35:40|726.6|722.96|726.01|722.37|726.71|723.07|726.01|722.37|0
1646206550000|2022-03-02 07:35:50|726.37|722.73|726.48|722.84|726.83|723.19|726.37|722.73|0
1646206560000|2022-03-02 07:36:00|727.18|723.54|726.95|723.31|727.18|723.54|726.95|723.31|0
1646206570000|2022-03-02 07:36:10|726.71|723.07|725.77|722.13|727.18|723.54|725.77|722.13|0
1646206580000|2022-03-02 07:36:20|726.48|722.84|727.41|723.77|727.41|723.77|726.48|722.84|0
1646206590000|2022-03-02 07:36:30|727.3|723.66|726.6|722.96|727.41|723.77|726.6|722.96|0
1646206600000|2022-03-02 07:36:40|726.37|722.73|726.48|722.84|726.71|723.07|726.37|722.73|0
1646206610000|2022-03-02 07:36:50|727.41|723.77|726.95|723.31|727.41|723.77|726.95|723.31|0
1646206620000|2022-03-02 07:37:00|726.83|723.19|727.88|724.24|727.88|724.24|726.83|723.19|0
1646206630000|2022-03-02 07:37:10|728.35|724.71|728.82|725.18|728.82|725.18|728.12|724.48|0
1646206640000|2022-03-02 07:37:20|728.59|724.95|728.59|724.95|728.82|725.18|728.59|724.95|0
1646206650000|2022-03-02 07:37:30|728.82|725.18|728.12|724.48|729.29|725.65|728.12|724.48|0
1646206660000|2022-03-02 07:37:40|728.35|724.71|728.24|724.6|728.35|724.71|728.24|724.6|0
1646206670000|2022-03-02 07:37:50|728.35|724.71|728|724.36|728.59|724.95|728|724.36|0
1646206680000|2022-03-02 07:38:00|728.35|724.71|728.12|724.48|728.35|724.71|727.54|723.9|0
1646206690000|2022-03-02 07:38:10|727.88|724.24|727.88|724.24|728.24|724.6|727.54|723.9|0
1646206700000|2022-03-02 07:38:20|728.12|724.48|728.12|724.48|728.12|724.48|727.88|724.24|0
1646206710000|2022-03-02 07:38:30|728.35|724.71|726.83|723.19|728.35|724.71|726.83|723.19|0
1646206720000|2022-03-02 07:38:40|727.41|723.77|728.35|724.71|728.35|724.71|727.41|723.77|0
1646206730000|2022-03-02 07:38:50|728.59|724.95|728|724.36|728.59|724.95|728|724.36|0
1646206740000|2022-03-02 07:39:00|728.12|724.48|726.83|723.19|728.12|724.48|726.83|723.19|0
1646206750000|2022-03-02 07:39:10|726.71|723.07|726.6|722.96|726.71|723.07|726.48|722.84|0
1646206760000|2022-03-02 07:39:20|726.24|722.6|726.13|722.49|726.24|722.6|725.54|721.9|0
1646206770000|2022-03-02 07:39:30|726.24|722.6|726.48|722.84|726.83|723.19|726.24|722.6|0
1646206780000|2022-03-02 07:39:40|726.71|723.07|726.83|723.19|726.83|723.19|726.48|722.84|0
1646206790000|2022-03-02 07:39:50|726.48|722.84|727.18|723.54|727.41|723.77|726.48|722.84|0
1646206800000|2022-03-02 07:40:00|725.9|722.26|727.54|723.9|727.54|723.9|725.9|722.26|0
1646206810000|2022-03-02 07:40:10|727.41|723.77|727.88|724.24|727.88|724.24|727.41|723.77|0
1646206820000|2022-03-02 07:40:20|727.41|723.77|728.35|724.71|728.35|724.71|727.41|723.77|0
1646206830000|2022-03-02 07:40:30|727.65|724.01|728.82|725.18|728.82|725.18|727.65|724.01|0
1646206840000|2022-03-02 07:40:40|728.71|725.07|728.24|724.6|728.71|725.07|727.88|724.24|0
1646206850000|2022-03-02 07:40:50|728.35|724.71|727.88|724.24|728.47|724.83|727.88|724.24|0
1646206860000|2022-03-02 07:41:00|728.35|724.71|728.82|725.18|728.82|725.18|728.35|724.71|0
1646206870000|2022-03-02 07:41:10|728.71|725.07|728.94|725.3|728.94|725.3|728.71|725.07|0
1646206880000|2022-03-02 07:41:20|729.05|725.41|728.35|724.71|729.05|725.41|728.35|724.71|0
1646206890000|2022-03-02 07:41:30|728.59|724.95|728.35|724.71|728.59|724.95|728.12|724.48|0
1646206900000|2022-03-02 07:41:40|728.12|724.48|728.47|724.83|728.47|724.83|728.12|724.48|0
1646206910000|2022-03-02 07:41:50|728.59|724.95|728.47|724.83|728.59|724.95|728.47|724.83|0
1646206920000|2022-03-02 07:42:00|728.35|724.71|728.12|724.48|728.35|724.71|728.12|724.48|0
1646206930000|2022-03-02 07:42:10|728.24|724.6|728.12|724.48|728.59|724.95|728.12|724.48|0
1646206940000|2022-03-02 07:42:20|727.88|724.24|727.65|724.01|727.88|724.24|727.65|724.01|0
1646206950000|2022-03-02 07:42:30|727.77|724.13|727.65|724.01|727.77|724.13|727.65|724.01|0
1646206960000|2022-03-02 07:42:40|727.77|724.13|728.24|724.6|728.59|724.95|727.77|724.13|0
1646206970000|2022-03-02 07:42:50|728.35|724.71|729.29|725.65|729.29|725.65|728.35|724.71|0
1646206980000|2022-03-02 07:43:00|729.05|725.41|729.29|725.65|729.29|725.65|728.94|725.3|0
1646206990000|2022-03-02 07:43:10|728.82|725.18|728.59|724.95|728.82|725.18|728|724.36|0
1646207000000|2022-03-02 07:43:20|728.82|725.18|728.59|724.95|729.05|725.41|728.59|724.95|0
1646207010000|2022-03-02 07:43:30|728.12|724.48|728.71|725.07|728.71|725.07|728.12|724.48|0
1646207020000|2022-03-02 07:43:40|728.59|724.95|729.05|725.41|729.18|725.54|728.59|724.95|0
1646207030000|2022-03-02 07:43:50|728.59|724.95|728.47|724.83|728.59|724.95|728.12|724.48|0
1646207040000|2022-03-02 07:44:00|728.59|724.95|728.47|724.83|728.59|724.95|728.35|724.71|0
1646207050000|2022-03-02 07:44:10|728.35|724.71|727.41|723.77|728.35|724.71|727.41|723.77|0
1646207060000|2022-03-02 07:44:20|727.54|723.9|727.07|723.43|727.54|723.9|727.07|723.43|0
1646207070000|2022-03-02 07:44:30|727.41|723.77|727.54|723.9|727.65|724.01|727.41|723.77|0
1646207080000|2022-03-02 07:44:40|727.77|724.13|727.77|724.13|727.88|724.24|727.77|724.13|0
1646207090000|2022-03-02 07:44:50|727.41|723.77|726.71|723.07|727.41|723.77|726.71|723.07|0
1646207100000|2022-03-02 07:45:00|726.24|722.6|726.01|722.37|726.24|722.6|725.77|722.13|0
1646207110000|2022-03-02 07:45:10|726.94|723.3|729.05|725.41|729.05|725.41|726.94|723.3|0
1646207120000|2022-03-02 07:45:20|728.94|725.3|728.47|724.83|728.94|725.3|728.47|724.83|0
1646207130000|2022-03-02 07:45:30|728.35|724.71|729.29|725.65|729.29|725.65|728.35|724.71|0
1646207140000|2022-03-02 07:45:40|729.52|725.88|729.41|725.77|729.52|725.88|729.41|725.77|0
1646207150000|2022-03-02 07:45:50|729.52|725.88|729.52|725.88|729.99|726.35|729.52|725.88|0
1646207160000|2022-03-02 07:46:00|729.88|726.24|730.58|726.94|730.7|727.06|729.88|726.24|0
1646207170000|2022-03-02 07:46:10|730.46|726.82|731.16|727.52|731.16|727.52|730.46|726.82|0
1646207180000|2022-03-02 07:46:20|731.29|727.65|730.46|726.82|731.29|727.65|730.46|726.82|0
1646207190000|2022-03-02 07:46:30|731.16|727.52|729.76|726.12|731.16|727.52|729.76|726.12|0
1646207200000|2022-03-02 07:46:40|729.52|725.88|729.52|725.88|729.64|726|729.41|725.77|0
1646207210000|2022-03-02 07:46:50|729.05|725.41|729.05|725.41|729.29|725.65|729.05|725.41|0
1646207220000|2022-03-02 07:47:00|729.29|725.65|730.69|727.05|730.69|727.05|729.29|725.65|0
1646207230000|2022-03-02 07:47:10|729.76|726.12|730.46|726.82|730.46|726.82|729.76|726.12|0
1646207240000|2022-03-02 07:47:20|730.69|727.05|730.93|727.29|730.93|727.29|730.46|726.82|0
1646207250000|2022-03-02 07:47:30|730.46|726.82|731.52|727.88|731.52|727.88|730.46|726.82|0
1646207260000|2022-03-02 07:47:40|731.4|727.76|731.4|727.76|731.63|727.99|731.4|727.76|0
1646207270000|2022-03-02 07:47:50|731.63|727.99|731.52|727.88|731.76|728.12|731.52|727.88|0
1646207280000|2022-03-02 07:48:00|731.4|727.76|731.4|727.76|731.4|727.76|731.29|727.65|0
1646207290000|2022-03-02 07:48:10|731.29|727.65|730.93|727.29|731.52|727.88|730.93|727.29|0
1646207300000|2022-03-02 07:48:20|730.69|727.05|730.69|727.05|730.93|727.29|730.69|727.05|0
1646207310000|2022-03-02 07:48:30|731.16|727.52|731.16|727.52|731.16|727.52|731.16|727.52|0
1646207320000|2022-03-02 07:48:40|730.46|726.82|730.23|726.59|730.58|726.94|730.23|726.59|0
1646207330000|2022-03-02 07:48:50|730.69|727.05|730.69|727.05|730.93|727.29|730.46|726.82|0
1646207340000|2022-03-02 07:49:00|730.93|727.29|730.35|726.71|730.93|727.29|730.35|726.71|0
1646207350000|2022-03-02 07:49:10|731.16|727.52|731.16|727.52|731.4|727.76|730.93|727.29|0
1646207360000|2022-03-02 07:49:20|730.69|727.05|728.71|725.07|731.16|727.52|728.71|725.07|0
1646207370000|2022-03-02 07:49:30|726.24|722.6|726.48|722.84|726.71|723.07|726.24|722.6|0
1646207380000|2022-03-02 07:49:40|724.84|721.2|725.3|721.66|725.54|721.9|724.84|721.2|0
1646207390000|2022-03-02 07:49:50|726.13|722.49|726.94|723.3|726.94|723.3|726.13|722.49|0
1646207400000|2022-03-02 07:50:00|727.07|723.43|726.24|722.6|727.07|723.43|726.24|722.6|0
1646207410000|2022-03-02 07:50:10|725.77|722.13|725.54|721.9|725.77|722.13|725.43|721.79|0
1646207420000|2022-03-02 07:50:20|726.24|722.6|725.77|722.13|726.24|722.6|725.77|722.13|0
1646207430000|2022-03-02 07:50:30|726.13|722.49|726.6|722.96|726.71|723.07|726.13|722.49|0
1646207440000|2022-03-02 07:50:40|726.71|723.07|726.94|723.3|726.94|723.3|726.71|723.07|0
1646207450000|2022-03-02 07:50:50|727.18|723.54|729.05|725.41|729.05|725.41|727.18|723.54|0
1646207460000|2022-03-02 07:51:00|729.29|725.65|729.88|726.24|729.99|726.35|729.29|725.65|0
1646207470000|2022-03-02 07:51:10|730.46|726.82|730.93|727.29|730.93|727.29|730.46|726.82|0
1646207480000|2022-03-02 07:51:20|731.16|727.52|730.93|727.29|731.16|727.52|730.93|727.29|0
1646207490000|2022-03-02 07:51:30|731.16|727.52|731.05|727.41|731.16|727.52|730.69|727.05|0
1646207500000|2022-03-02 07:51:40|731.63|727.99|733.28|729.64|733.28|729.64|731.63|727.99|0
1646207510000|2022-03-02 07:51:50|733.51|729.87|734.1|730.46|734.1|730.46|733.51|729.87|0
1646207520000|2022-03-02 07:52:00|733.04|729.4|732.22|728.58|733.04|729.4|732.22|728.58|0
1646207530000|2022-03-02 07:52:10|732.57|728.93|732.69|729.05|732.69|729.05|731.52|727.88|0
1646207540000|2022-03-02 07:52:20|732.22|728.58|732.57|728.93|732.57|728.93|732.22|728.58|0
1646207550000|2022-03-02 07:52:30|732.93|729.29|732.69|729.05|732.93|729.29|732.69|729.05|0
1646207560000|2022-03-02 07:52:40|730.93|727.29|731.4|727.76|731.4|727.76|730.93|727.29|0
1646207570000|2022-03-02 07:52:50|731.05|727.41|730.46|726.82|731.16|727.52|730.46|726.82|0
1646207580000|2022-03-02 07:53:00|731.63|727.99|730.58|726.94|731.63|727.99|730.58|726.94|0
1646207590000|2022-03-02 07:53:10|730.46|726.82|730.93|727.29|731.4|727.76|730.46|726.82|0
1646207600000|2022-03-02 07:53:20|731.4|727.76|730.82|727.18|731.4|727.76|730.82|727.18|0
1646207610000|2022-03-02 07:53:30|730.58|726.94|730.46|726.82|730.58|726.94|730.46|726.82|0
1646207620000|2022-03-02 07:53:40|729.76|726.12|729.99|726.35|729.99|726.35|729.76|726.12|0
1646207630000|2022-03-02 07:53:50|729.52|725.88|728.11|724.47|729.52|725.88|728.11|724.47|0
1646207640000|2022-03-02 07:54:00|727.41|723.77|728.11|724.47|728.11|724.47|727.41|723.77|0
1646207650000|2022-03-02 07:54:10|727.88|724.24|728.35|724.71|728.35|724.71|727.88|724.24|0
1646207660000|2022-03-02 07:54:20|727.77|724.13|729.52|725.88|729.52|725.88|727.77|724.13|0
1646207670000|2022-03-02 07:54:30|729.76|726.12|729.05|725.41|729.76|726.12|729.05|725.41|0
1646207680000|2022-03-02 07:54:40|728.94|725.3|729.52|725.88|729.52|725.88|728.94|725.3|0
1646207690000|2022-03-02 07:54:50|729.41|725.77|729.99|726.35|729.99|726.35|729.41|725.77|0
1646207700000|2022-03-02 07:55:00|729.76|726.12|730.46|726.82|730.46|726.82|729.76|726.12|0
1646207710000|2022-03-02 07:55:10|729.29|725.65|729.52|725.88|729.52|725.88|729.17|725.53|0
1646207720000|2022-03-02 07:55:20|729.29|725.65|729.52|725.88|729.52|725.88|729.29|725.65|0
1646207730000|2022-03-02 07:55:30|729.29|725.65|729.29|725.65|729.29|725.65|729.05|725.41|0
1646207740000|2022-03-02 07:55:40|729.05|725.41|729.05|725.41|729.29|725.65|729.05|725.41|0
1646207750000|2022-03-02 07:55:50|728.94|725.3|729.41|725.77|729.41|725.77|728.82|725.18|0
1646207760000|2022-03-02 07:56:00|729.76|726.12|730.46|726.82|730.46|726.82|729.76|726.12|0
1646207770000|2022-03-02 07:56:10|730.11|726.47|730.69|727.05|730.69|727.05|730.11|726.47|0
1646207780000|2022-03-02 07:56:20|730.46|726.82|730.46|726.82|730.93|727.29|730.46|726.82|0
1646207790000|2022-03-02 07:56:30|730.93|727.29|730.22|726.58|730.93|727.29|729.99|726.35|0
1646207800000|2022-03-02 07:56:40|729.88|726.24|730.46|726.82|730.46|726.82|729.88|726.24|0
1646207810000|2022-03-02 07:56:50|730.22|726.58|731.16|727.52|731.16|727.52|730.22|726.58|0
1646207820000|2022-03-02 07:57:00|730.69|727.05|730.69|727.05|730.69|727.05|730.46|726.82|0
1646207830000|2022-03-02 07:57:10|730.93|727.29|731.4|727.76|731.4|727.76|730.93|727.29|0
1646207840000|2022-03-02 07:57:20|731.16|727.52|731.16|727.52|731.16|727.52|731.16|727.52|0
1646207850000|2022-03-02 07:57:30|730.93|727.29|730.46|726.82|731.16|727.52|730.46|726.82|0
1646207860000|2022-03-02 07:57:40|730.82|727.18|730.22|726.58|730.82|727.18|730.22|726.58|0
1646207870000|2022-03-02 07:57:50|730.11|726.47|729.99|726.35|730.11|726.47|729.99|726.35|0
1646207880000|2022-03-02 07:58:00|730.69|727.05|730.22|726.58|731.16|727.52|730.22|726.58|0
1646207890000|2022-03-02 07:58:10|729.75|726.11|729.17|725.53|729.75|726.11|729.17|725.53|0
1646207900000|2022-03-02 07:58:20|729.05|725.41|729.05|725.41|729.05|725.41|728.94|725.3|0
1646207910000|2022-03-02 07:58:30|729.29|725.65|728.82|725.18|729.52|725.88|728.82|725.18|0
1646207920000|2022-03-02 07:58:40|728.7|725.06|728.47|724.83|728.82|725.18|728.47|724.83|0
1646207930000|2022-03-02 07:58:50|727.88|724.24|726.94|723.3|727.88|724.24|726.94|723.3|0
1646207940000|2022-03-02 07:59:00|725.89|722.25|726.71|723.07|726.71|723.07|725.89|722.25|0
1646207950000|2022-03-02 07:59:10|726.6|722.96|726.13|722.49|726.6|722.96|726.01|722.37|0
1646207960000|2022-03-02 07:59:20|726.01|722.37|726.01|722.37|726.13|722.49|726.01|722.37|0
1646207970000|2022-03-02 07:59:30|726.94|723.3|727.3|723.66|727.65|724.01|726.94|723.3|0
1646207980000|2022-03-02 07:59:40|727.18|723.54|727.18|723.54|727.64|724|727.18|723.54|0
1646207990000|2022-03-02 07:59:50|726.47|722.83|726.13|722.49|726.47|722.83|725.89|722.25|0
1646208000000|2022-03-02 08:00:00|726.01|722.37|724.02|720.38|726.01|722.37|723.2|719.56|0
1646208010000|2022-03-02 08:00:10|725.07|721.43|724.13|720.49|725.54|721.9|724.13|720.49|0
1646208020000|2022-03-02 08:00:20|723.2|719.56|722.03|718.39|723.2|719.56|722.03|718.39|0
1646208030000|2022-03-02 08:00:30|720.74|717.1|722.26|718.62|722.26|718.62|720.51|716.87|0
1646208040000|2022-03-02 08:00:40|722.03|718.39|719.11|715.47|722.03|718.39|719.11|715.47|0
1646208050000|2022-03-02 08:00:50|720.39|716.75|719.22|715.58|720.39|716.75|718.52|714.88|0
1646208060000|2022-03-02 08:01:00|719.69|716.05|718.99|715.35|719.92|716.28|718.99|715.35|0
1646208070000|2022-03-02 08:01:10|720.39|716.75|719.22|715.58|720.39|716.75|719.22|715.58|0
1646208080000|2022-03-02 08:01:20|720.86|717.22|720.51|716.87|720.86|717.22|720.16|716.52|0
1646208090000|2022-03-02 08:01:30|719.58|715.94|719.45|715.81|719.81|716.17|719.45|715.81|0
1646208100000|2022-03-02 08:01:40|720.28|716.64|718.75|715.11|720.28|716.64|718.75|715.11|0
1646208110000|2022-03-02 08:01:50|719.22|715.58|719.92|716.28|719.92|716.28|718.99|715.35|0
1646208120000|2022-03-02 08:02:00|719.45|715.81|720.39|716.75|720.39|716.75|718.75|715.11|0
1646208130000|2022-03-02 08:02:10|719.45|715.81|719.92|716.28|720.51|716.87|719.45|715.81|0
1646208140000|2022-03-02 08:02:20|718.75|715.11|720.62|716.98|720.74|717.1|718.52|714.88|0
1646208150000|2022-03-02 08:02:30|719.69|716.05|721.21|717.57|721.21|717.57|719.22|715.58|0
1646208160000|2022-03-02 08:02:40|720.86|717.22|721.09|717.45|721.09|717.45|720.04|716.4|0
1646208170000|2022-03-02 08:02:50|720.86|717.22|721.32|717.68|721.45|717.81|720.86|717.22|0
1646208180000|2022-03-02 08:03:00|721.79|718.15|720.62|716.98|721.79|718.15|720.62|716.98|0
1646208190000|2022-03-02 08:03:10|721.21|717.57|720.86|717.22|721.32|717.68|720.39|716.75|0
1646208200000|2022-03-02 08:03:20|721.91|718.27|721.79|718.15|721.91|718.27|721.09|717.45|0
1646208210000|2022-03-02 08:03:30|722.26|718.62|722.96|719.32|722.96|719.32|722.26|718.62|0
1646208220000|2022-03-02 08:03:40|722.73|719.09|722.96|719.32|722.96|719.32|721.79|718.15|0
1646208230000|2022-03-02 08:03:50|722.38|718.74|723.9|720.26|723.9|720.26|722.38|718.74|0
1646208240000|2022-03-02 08:04:00|723.66|720.02|723.79|720.15|723.79|720.15|723.08|719.44|0
1646208250000|2022-03-02 08:04:10|723.66|720.02|724.37|720.73|724.37|720.73|723.66|720.02|0
1646208260000|2022-03-02 08:04:20|725.19|721.55|724.6|720.96|725.19|721.55|724.6|720.96|0
1646208270000|2022-03-02 08:04:30|723.9|720.26|722.49|718.85|724.13|720.49|722.49|718.85|0
1646208280000|2022-03-02 08:04:40|722.73|719.09|722.96|719.32|723.08|719.44|722.26|718.62|0
1646208290000|2022-03-02 08:04:50|722.73|719.09|724.37|720.73|724.37|720.73|722.49|718.85|0
1646208300000|2022-03-02 08:05:00|722.81|719.95|723.39|720.53|723.39|720.53|722.81|719.95|0
1646208310000|2022-03-02 08:05:10|723.74|720.88|725.15|722.29|725.15|722.29|723.74|720.88|0
1646208320000|2022-03-02 08:05:20|724.1|721.24|725.38|722.52|725.38|722.52|724.1|721.24|0
1646208330000|2022-03-02 08:05:30|724.68|721.82|724.44|721.58|724.68|721.82|723.74|720.88|0
1646208340000|2022-03-02 08:05:40|724.68|721.82|724.57|721.71|724.91|722.05|724.57|721.71|0
1646208350000|2022-03-02 08:05:50|724.68|721.82|725.85|722.99|725.85|722.99|724.44|721.58|0
1646208360000|2022-03-02 08:06:00|726.32|723.46|727.25|724.39|727.96|725.1|726.32|723.46|0
1646208370000|2022-03-02 08:06:10|727.02|724.16|725.85|722.99|727.02|724.16|725.85|722.99|0
1646208380000|2022-03-02 08:06:20|726.79|723.93|728.43|725.57|728.43|725.57|726.79|723.93|0
1646208390000|2022-03-02 08:06:30|729.83|726.97|729.95|727.09|730.3|727.44|729.83|726.97|0
1646208400000|2022-03-02 08:06:40|730.42|727.56|732.18|729.32|732.18|729.32|730.42|727.56|0
1646208410000|2022-03-02 08:06:50|731.94|729.08|732.41|729.55|732.65|729.79|731.94|729.08|0
1646208420000|2022-03-02 08:07:00|732.77|729.91|731.47|728.61|732.77|729.91|731.36|728.5|0
1646208430000|2022-03-02 08:07:10|731.83|728.97|733.35|730.49|733.35|730.49|731.83|728.97|0
1646208440000|2022-03-02 08:07:20|733.12|730.26|732.65|729.79|733.12|730.26|732.41|729.55|0
1646208450000|2022-03-02 08:07:30|731.83|728.97|731.83|728.97|731.83|728.97|731.01|728.15|0
1646208460000|2022-03-02 08:07:40|731.01|728.15|731.24|728.38|731.24|728.38|730.77|727.91|0
1646208470000|2022-03-02 08:07:50|731.94|729.08|732.41|729.55|732.41|729.55|731.94|729.08|0
1646208480000|2022-03-02 08:08:00|732.18|729.32|733.12|730.26|733.35|730.49|732.18|729.32|0
1646208490000|2022-03-02 08:08:10|732.18|729.32|732.77|729.91|732.77|729.91|732.18|729.32|0
1646208500000|2022-03-02 08:08:20|732.88|730.02|731.71|728.85|732.88|730.02|731.47|728.61|0
1646208510000|2022-03-02 08:08:30|731.01|728.15|730.77|727.91|731.01|728.15|730.54|727.68|0
1646208520000|2022-03-02 08:08:40|730.54|727.68|730.54|727.68|731.01|728.15|730.54|727.68|0
1646208530000|2022-03-02 08:08:50|730.66|727.8|730.54|727.68|731.01|728.15|730.54|727.68|0
1646208540000|2022-03-02 08:09:00|730.3|727.44|730.42|727.56|730.54|727.68|729.36|726.5|0
1646208550000|2022-03-02 08:09:10|731.24|728.38|729.6|726.74|731.24|728.38|729.6|726.74|0
1646208560000|2022-03-02 08:09:20|729.13|726.27|730.66|727.8|730.77|727.91|729.13|726.27|0
1646208570000|2022-03-02 08:09:30|730.07|727.21|730.3|727.44|731.24|728.38|729.95|727.09|0
1646208580000|2022-03-02 08:09:40|730.77|727.91|731|728.14|731|728.14|730.54|727.68|0
1646208590000|2022-03-02 08:09:50|731.24|728.38|731.47|728.61|732.18|729.32|731.24|728.38|0
1646208600000|2022-03-02 08:10:00|731.83|728.97|730.07|727.21|731.83|728.97|730.07|727.21|0
1646208610000|2022-03-02 08:10:10|730.42|727.56|730.07|727.21|730.42|727.56|729.36|726.5|0
1646208620000|2022-03-02 08:10:20|729.36|726.5|728.31|725.45|729.36|726.5|727.96|725.1|0
1646208630000|2022-03-02 08:10:30|727.61|724.75|725.27|722.41|727.61|724.75|725.27|722.41|0
1646208640000|2022-03-02 08:10:40|724.91|722.05|724.44|721.58|724.91|722.05|724.21|721.35|0
1646208650000|2022-03-02 08:10:50|723.74|720.88|724.68|721.82|724.68|721.82|723.74|720.88|0
1646208660000|2022-03-02 08:11:00|725.38|722.52|723.97|721.11|725.38|722.52|723.74|720.88|0
1646208670000|2022-03-02 08:11:10|723.27|720.41|722.69|719.83|723.27|720.41|722.69|719.83|0
1646208680000|2022-03-02 08:11:20|723.27|720.41|721.17|718.31|723.27|720.41|720.47|717.61|0
1646208690000|2022-03-02 08:11:30|722.1|719.24|722.57|719.71|722.57|719.71|722.1|719.24|0
1646208700000|2022-03-02 08:11:40|722.34|719.48|720.93|718.07|722.34|719.48|720.93|718.07|0
1646208710000|2022-03-02 08:11:50|720.82|717.96|722.22|719.36|722.22|719.36|720.82|717.96|0
1646208720000|2022-03-02 08:12:00|722.34|719.48|723.04|720.18|723.04|720.18|722.34|719.48|0
1646208730000|2022-03-02 08:12:10|722.1|719.24|724.21|721.35|724.21|721.35|722.1|719.24|0
1646208740000|2022-03-02 08:12:20|723.51|720.65|723.74|720.88|723.74|720.88|723.51|720.65|0
1646208750000|2022-03-02 08:12:30|722.93|720.07|722.34|719.48|723.51|720.65|722.34|719.48|0
1646208760000|2022-03-02 08:12:40|721.99|719.13|723.51|720.65|723.51|720.65|721.99|719.13|0
1646208770000|2022-03-02 08:12:50|724.21|721.35|724.44|721.58|724.44|721.58|723.74|720.88|0
1646208780000|2022-03-02 08:13:00|724.21|721.35|725.38|722.52|725.38|722.52|724.21|721.35|0
1646208790000|2022-03-02 08:13:10|725.14|722.28|725.61|722.75|725.61|722.75|725.14|722.28|0
1646208800000|2022-03-02 08:13:20|725.03|722.17|725.85|722.99|725.85|722.99|725.03|722.17|0
1646208810000|2022-03-02 08:13:30|726.08|723.22|725.61|722.75|726.08|723.22|725.14|722.28|0
1646208820000|2022-03-02 08:13:40|724.21|721.35|723.74|720.88|724.44|721.58|723.74|720.88|0
1646208830000|2022-03-02 08:13:50|723.27|720.41|723.63|720.77|723.63|720.77|722.34|719.48|0
1646208840000|2022-03-02 08:14:00|723.04|720.18|725.14|722.28|725.14|722.28|723.04|720.18|0
1646208850000|2022-03-02 08:14:10|724.44|721.58|724.91|722.05|725.03|722.17|724.44|721.58|0
1646208860000|2022-03-02 08:14:20|723.97|721.11|723.51|720.65|723.97|721.11|723.04|720.18|0
1646208870000|2022-03-02 08:14:30|722.93|720.07|723.86|721|723.86|721|722.93|720.07|0
1646208880000|2022-03-02 08:14:40|723.97|721.11|723.27|720.41|724.56|721.7|723.27|720.41|0
1646208890000|2022-03-02 08:14:50|723.97|721.11|722.93|720.07|723.97|721.11|722.93|720.07|0
1646208900000|2022-03-02 08:15:00|722.8|719.94|723.51|720.65|723.51|720.65|722.8|719.94|0
1646208910000|2022-03-02 08:15:10|722.8|719.94|722.22|719.36|722.8|719.94|722.22|719.36|0
1646208920000|2022-03-02 08:15:20|721.76|718.9|720|717.14|721.76|718.9|720|717.14|0
1646208930000|2022-03-02 08:15:30|720.12|717.26|719.06|716.2|720.46|717.6|719.06|716.2|0
1646208940000|2022-03-02 08:15:40|719.65|716.79|721.4|718.54|721.4|718.54|719.65|716.79|0
1646208950000|2022-03-02 08:15:50|721.63|718.77|721.87|719.01|721.87|719.01|721.4|718.54|0
1646208960000|2022-03-02 08:16:00|721.4|718.54|719.53|716.67|721.63|718.77|719.53|716.67|0
1646208970000|2022-03-02 08:16:10|719.76|716.9|717.43|714.57|719.76|716.9|717.43|714.57|0
1646208980000|2022-03-02 08:16:20|717.19|714.33|712.53|709.67|717.19|714.33|712.53|709.67|0
1646208990000|2022-03-02 08:16:30|713.46|710.6|714.63|711.77|714.63|711.77|713.46|710.6|0
1646209000000|2022-03-02 08:16:40|715.68|712.82|715.68|712.82|715.68|712.82|715.21|712.35|0
1646209010000|2022-03-02 08:16:50|715.45|712.59|715.56|712.7|715.56|712.7|715.33|712.47|0
1646209020000|2022-03-02 08:17:00|715.45|712.59|714.86|712|715.45|712.59|714.86|712|0
1646209030000|2022-03-02 08:17:10|714.51|711.65|713.35|710.49|714.51|711.65|712.99|710.13|0
1646209040000|2022-03-02 08:17:20|713.11|710.25|714.28|711.42|714.39|711.53|713.11|710.25|0
1646209050000|2022-03-02 08:17:30|714.39|711.53|712.99|710.13|714.39|711.53|712.99|710.13|0
1646209060000|2022-03-02 08:17:40|713.23|710.37|714.86|712|714.86|712|713.23|710.37|0
1646209070000|2022-03-02 08:17:50|714.39|711.53|713.93|711.07|714.39|711.53|713.23|710.37|0
1646209080000|2022-03-02 08:18:00|713.69|710.83|713.93|711.07|713.93|711.07|713.69|710.83|0
1646209090000|2022-03-02 08:18:10|714.28|711.42|714.05|711.19|714.51|711.65|714.05|711.19|0
1646209100000|2022-03-02 08:18:20|714.75|711.89|713.93|711.07|714.98|712.12|713.93|711.07|0
1646209110000|2022-03-02 08:18:30|713.46|710.6|712.53|709.67|713.46|710.6|712.53|709.67|0
1646209120000|2022-03-02 08:18:40|712.99|710.13|712.99|710.13|713.46|710.6|712.76|709.9|0
1646209130000|2022-03-02 08:18:50|713.23|710.37|714.05|711.19|714.16|711.3|713.23|710.37|0
1646209140000|2022-03-02 08:19:00|713.46|710.6|714.05|711.19|714.05|711.19|713.46|710.6|0
1646209150000|2022-03-02 08:19:10|714.63|711.77|713.69|710.83|714.63|711.77|713.69|710.83|0
1646209160000|2022-03-02 08:19:20|713.93|711.07|713.46|710.6|713.93|711.07|713.46|710.6|0
1646209170000|2022-03-02 08:19:30|713.69|710.83|714.86|712|714.86|712|713.69|710.83|0
1646209180000|2022-03-02 08:19:40|714.28|711.42|713.23|710.37|714.28|711.42|713.23|710.37|0
1646209190000|2022-03-02 08:19:50|712.88|710.02|711.83|708.97|712.88|710.02|711.83|708.97|0
1646209200000|2022-03-02 08:20:00|712.99|710.13|713.69|710.83|713.93|711.07|712.99|710.13|0
1646209210000|2022-03-02 08:20:10|713.58|710.72|711.83|708.97|713.58|710.72|711.83|708.97|0
1646209220000|2022-03-02 08:20:20|711.95|709.09|711.59|708.73|711.95|709.09|711.59|708.73|0
1646209230000|2022-03-02 08:20:30|712.29|709.43|711.25|708.39|713.58|710.72|711.25|708.39|0
1646209240000|2022-03-02 08:20:40|711.72|708.86|710.78|707.92|711.72|708.86|710.78|707.92|0
1646209250000|2022-03-02 08:20:50|711.02|708.16|710.32|707.46|711.02|708.16|708.68|705.82|0
1646209260000|2022-03-02 08:21:00|709.61|706.75|710.55|707.69|710.55|707.69|709.61|706.75|0
1646209270000|2022-03-02 08:21:10|710.78|707.92|711.02|708.16|711.02|708.16|710.55|707.69|0
1646209280000|2022-03-02 08:21:20|711.25|708.39|711.25|708.39|711.25|708.39|711.25|708.39|0
1646209290000|2022-03-02 08:21:30|710.55|707.69|711.49|708.63|711.49|708.63|710.55|707.69|0
1646209300000|2022-03-02 08:21:40|711.95|709.09|712.19|709.33|712.42|709.56|711.95|709.09|0
1646209310000|2022-03-02 08:21:50|712.78|709.92|713.54|710.68|713.54|710.68|712.71|709.85|0
1646209320000|2022-03-02 08:22:00|712.71|709.85|712.37|709.51|713.18|710.32|712.37|709.51|0
1646209330000|2022-03-02 08:22:10|712.6|709.74|712.25|709.39|712.6|709.74|711.78|708.92|0
1646209340000|2022-03-02 08:22:20|712.01|709.15|711.78|708.92|712.6|709.74|711.78|708.92|0
1646209350000|2022-03-02 08:22:30|711.54|708.68|709.44|706.58|711.54|708.68|709.44|706.58|0
1646209360000|2022-03-02 08:22:40|708.97|706.11|708.97|706.11|709.44|706.58|708.97|706.11|0
1646209370000|2022-03-02 08:22:50|709.44|706.58|707.46|704.6|709.44|706.58|707.46|704.6|0
1646209380000|2022-03-02 08:23:00|708.39|705.53|707.1|704.24|708.39|705.53|707.1|704.24|0
1646209390000|2022-03-02 08:23:10|706.64|703.78|705|702.14|706.64|703.78|705|702.14|0
1646209400000|2022-03-02 08:23:20|704.54|701.68|707.34|704.48|707.34|704.48|704.54|701.68|0
1646209410000|2022-03-02 08:23:30|707.1|704.24|705.24|702.38|707.1|704.24|705.24|702.38|0
1646209420000|2022-03-02 08:23:40|705.7|702.84|706.17|703.31|706.4|703.54|705.7|702.84|0
1646209430000|2022-03-02 08:23:50|705|702.14|704.77|701.91|705.24|702.38|704.66|701.8|0
1646209440000|2022-03-02 08:24:00|705.13|702.27|704.77|701.91|705.13|702.27|704.43|701.57|0
1646209450000|2022-03-02 08:24:10|704.89|702.03|704.89|702.03|704.89|702.03|704.77|701.91|0
1646209460000|2022-03-02 08:24:20|704.3|701.44|705|702.14|705|702.14|703.84|700.98|0
1646209470000|2022-03-02 08:24:30|705.24|702.38|705|702.14|705.47|702.61|705|702.14|0
1646209480000|2022-03-02 08:24:40|704.66|701.8|705|702.14|705|702.14|704.3|701.44|0
1646209490000|2022-03-02 08:24:50|704.77|701.91|704.77|701.91|705|702.14|704.3|701.44|0
1646209500000|2022-03-02 08:25:00|704.54|701.68|705|702.14|705.24|702.38|703.6|700.74|0
1646209510000|2022-03-02 08:25:10|705.59|702.73|705.24|702.38|705.94|703.08|705.24|702.38|0
1646209520000|2022-03-02 08:25:20|705|702.14|704.54|701.68|705|702.14|704.19|701.33|0
1646209530000|2022-03-02 08:25:30|705.24|702.38|705|702.14|705.47|702.61|705|702.14|0
1646209540000|2022-03-02 08:25:40|705.36|702.5|704.77|701.91|705.47|702.61|704.77|701.91|0
1646209550000|2022-03-02 08:25:50|705.24|702.38|706.06|703.2|706.17|703.31|705.24|702.38|0
1646209560000|2022-03-02 08:26:00|705.7|702.84|706.64|703.78|706.64|703.78|705.59|702.73|0
1646209570000|2022-03-02 08:26:10|706.4|703.54|705.12|702.26|706.4|703.54|705.12|702.26|0
1646209580000|2022-03-02 08:26:20|705.94|703.08|705|702.14|705.94|703.08|705|702.14|0
1646209590000|2022-03-02 08:26:30|704.42|701.56|705.47|702.61|705.47|702.61|704.3|701.44|0
1646209600000|2022-03-02 08:26:40|706.17|703.31|706.4|703.54|706.87|704.01|706.17|703.31|0
1646209610000|2022-03-02 08:26:50|707.1|704.24|706.52|703.66|707.1|704.24|706.52|703.66|0
1646209620000|2022-03-02 08:27:00|706.87|704.01|706.64|703.78|707.1|704.24|706.64|703.78|0
1646209630000|2022-03-02 08:27:10|705.94|703.08|705.82|702.96|705.94|703.08|705.7|702.84|0
1646209640000|2022-03-02 08:27:20|704.3|701.44|706.17|703.31|706.17|703.31|704.3|701.44|0
1646209650000|2022-03-02 08:27:30|705.94|703.08|705.94|703.08|706.17|703.31|705.47|702.61|0
1646209660000|2022-03-02 08:27:40|706.17|703.31|706.29|703.43|706.29|703.43|705.7|702.84|0
1646209670000|2022-03-02 08:27:50|705.24|702.38|705|702.14|705.47|702.61|705|702.14|0
1646209680000|2022-03-02 08:28:00|705.24|702.38|706.4|703.54|706.4|703.54|705.24|702.38|0
1646209690000|2022-03-02 08:28:10|706.17|703.31|706.17|703.31|706.4|703.54|705.47|702.61|0
1646209700000|2022-03-02 08:28:20|706.4|703.54|705.94|703.08|706.4|703.54|705.7|702.84|0
1646209710000|2022-03-02 08:28:30|706.17|703.31|705.94|703.08|706.17|703.31|705.94|703.08|0
1646209720000|2022-03-02 08:28:40|706.4|703.54|707.34|704.48|707.34|704.48|706.17|703.31|0
1646209730000|2022-03-02 08:28:50|706.4|703.54|706.17|703.31|706.4|703.54|706.17|703.31|0
1646209740000|2022-03-02 08:29:00|706.87|704.01|706.29|703.43|706.87|704.01|706.29|703.43|0
1646209750000|2022-03-02 08:29:10|706.87|704.01|707.1|704.24|707.34|704.48|706.87|704.01|0
1646209760000|2022-03-02 08:29:20|707.57|704.71|707.57|704.71|707.8|704.94|707.57|704.71|0
1646209770000|2022-03-02 08:29:30|707.34|704.48|707.34|704.48|707.34|704.48|706.52|703.66|0
1646209780000|2022-03-02 08:29:40|707.57|704.71|707.8|704.94|707.8|704.94|707.34|704.48|0
1646209790000|2022-03-02 08:29:50|708.27|705.41|708.27|705.41|708.27|705.41|708.04|705.18|0
1646209800000|2022-03-02 08:30:00|708.04|705.18|709.44|706.58|709.67|706.81|708.04|705.18|0
1646209810000|2022-03-02 08:30:10|709.33|706.47|709.91|707.05|709.91|707.05|709.33|706.47|0
1646209820000|2022-03-02 08:30:20|709.44|706.58|709.21|706.35|709.67|706.81|709.21|706.35|0
1646209830000|2022-03-02 08:30:30|708.04|705.18|706.87|704.01|708.04|705.18|706.87|704.01|0
1646209840000|2022-03-02 08:30:40|707.34|704.48|708.27|705.41|708.27|705.41|707.22|704.36|0
1646209850000|2022-03-02 08:30:50|708.04|705.18|707.8|704.94|708.04|705.18|707.8|704.94|0
1646209860000|2022-03-02 08:31:00|708.27|705.41|707.57|704.71|708.27|705.41|707.22|704.36|0
1646209870000|2022-03-02 08:31:10|708.04|705.18|707.46|704.6|708.27|705.41|707.46|704.6|0
1646209880000|2022-03-02 08:31:20|707.34|704.48|707.46|704.6|708.04|705.18|707.34|704.48|0
1646209890000|2022-03-02 08:31:30|707.1|704.24|706.87|704.01|707.1|704.24|706.76|703.9|0
1646209900000|2022-03-02 08:31:40|706.64|703.78|705.59|702.73|706.64|703.78|705.59|702.73|0
1646209910000|2022-03-02 08:31:50|705.24|702.38|706.4|703.54|706.4|703.54|705.24|702.38|0
1646209920000|2022-03-02 08:32:00|705.7|702.84|705.36|702.5|705.94|703.08|705.36|702.5|0
1646209930000|2022-03-02 08:32:10|705.7|702.84|706.4|703.54|706.4|703.54|704.77|701.91|0
1646209940000|2022-03-02 08:32:20|707.57|704.71|707.1|704.24|707.69|704.83|707.1|704.24|0
1646209950000|2022-03-02 08:32:30|706.87|704.01|706.4|703.54|706.87|704.01|706.4|703.54|0
1646209960000|2022-03-02 08:32:40|706.52|703.66|707.1|704.24|707.1|704.24|706.52|703.66|0
1646209970000|2022-03-02 08:32:50|706.64|703.78|706.87|704.01|706.87|704.01|706.17|703.31|0
1646209980000|2022-03-02 08:33:00|707.46|704.6|707.34|704.48|707.69|704.83|707.1|704.24|0
1646209990000|2022-03-02 08:33:10|706.64|703.78|707.1|704.24|707.34|704.48|706.64|703.78|0
1646210000000|2022-03-02 08:33:20|706.52|703.66|706.17|703.31|706.52|703.66|706.17|703.31|0
1646210010000|2022-03-02 08:33:30|707.34|704.48|708.27|705.41|708.27|705.41|707.34|704.48|0
1646210020000|2022-03-02 08:33:40|707.57|704.71|708.04|705.18|708.04|705.18|707.57|704.71|0
1646210030000|2022-03-02 08:33:50|708.86|706|708.27|705.41|708.86|706|707.8|704.94|0
1646210040000|2022-03-02 08:34:00|707.34|704.48|707.8|704.94|708.04|705.18|707.34|704.48|0
1646210050000|2022-03-02 08:34:10|707.34|704.48|708.04|705.18|708.04|705.18|707.1|704.24|0
1646210060000|2022-03-02 08:34:20|707.92|705.06|708.04|705.18|708.16|705.3|707.92|705.06|0
1646210070000|2022-03-02 08:34:30|708.27|705.41|707.57|704.71|708.74|705.88|707.57|704.71|0
1646210080000|2022-03-02 08:34:40|707.34|704.48|707.46|704.6|707.69|704.83|707.34|704.48|0
1646210090000|2022-03-02 08:34:50|707.8|704.94|707.34|704.48|707.92|705.06|707.34|704.48|0
1646210100000|2022-03-02 08:35:00|707.92|705.06|706.87|704.01|707.92|705.06|706.76|703.9|0
1646210110000|2022-03-02 08:35:10|707.34|704.48|705.47|702.61|707.34|704.48|705.47|702.61|0
1646210120000|2022-03-02 08:35:20|706.17|703.31|706.29|703.43|706.29|703.43|705.94|703.08|0
1646210130000|2022-03-02 08:35:30|706.4|703.54|706.76|703.9|706.76|703.9|706.29|703.43|0
1646210140000|2022-03-02 08:35:40|707.1|704.24|708.74|705.88|708.74|705.88|707.1|704.24|0
1646210150000|2022-03-02 08:35:50|708.97|706.11|708.27|705.41|708.97|706.11|708.27|705.41|0
1646210160000|2022-03-02 08:36:00|708.39|705.53|708.27|705.41|708.39|705.53|707.92|705.06|0
1646210170000|2022-03-02 08:36:10|707.34|704.48|708.04|705.18|708.04|705.18|707.34|704.48|0
1646210180000|2022-03-02 08:36:20|708.5|705.64|707.57|704.71|708.5|705.64|707.57|704.71|0
1646210190000|2022-03-02 08:36:30|708.04|705.18|707.8|704.94|708.04|705.18|707.8|704.94|0
1646210200000|2022-03-02 08:36:40|708.04|705.18|709.44|706.58|709.44|706.58|708.04|705.18|0
1646210210000|2022-03-02 08:36:50|710.14|707.28|710.14|707.28|710.37|707.51|709.67|706.81|0
1646210220000|2022-03-02 08:37:00|710.03|707.17|711.07|708.21|711.07|708.21|710.03|707.17|0
1646210230000|2022-03-02 08:37:10|711.54|708.68|712.48|709.62|712.48|709.62|711.54|708.68|0
1646210240000|2022-03-02 08:37:20|712.71|709.85|712.94|710.08|712.94|710.08|712.48|709.62|0
1646210250000|2022-03-02 08:37:30|712.83|709.97|711.78|708.92|712.83|709.97|711.66|708.8|0
1646210260000|2022-03-02 08:37:40|712.48|709.62|712.24|709.38|712.48|709.62|712.24|709.38|0
1646210270000|2022-03-02 08:37:50|712.94|710.08|712.48|709.62|712.94|710.08|712.48|709.62|0
1646210280000|2022-03-02 08:38:00|711.78|708.92|711.07|708.21|711.78|708.92|710.84|707.98|0
1646210290000|2022-03-02 08:38:10|711.54|708.68|710.61|707.75|711.54|708.68|710.61|707.75|0
1646210300000|2022-03-02 08:38:20|710.03|707.17|710.26|707.4|710.26|707.4|710.03|707.17|0
1646210310000|2022-03-02 08:38:30|710.61|707.75|709.9|707.04|710.61|707.75|709.9|707.04|0
1646210320000|2022-03-02 08:38:40|710.14|707.28|709.44|706.58|710.37|707.51|709.33|706.47|0
1646210330000|2022-03-02 08:38:50|709.33|706.47|709.2|706.34|709.33|706.47|708.5|705.64|0
1646210340000|2022-03-02 08:39:00|709.44|706.58|709.44|706.58|709.44|706.58|709.44|706.58|0
1646210350000|2022-03-02 08:39:10|709.56|706.7|709.67|706.81|709.79|706.93|709.56|706.7|0
1646210360000|2022-03-02 08:39:20|709.2|706.34|710.03|707.17|710.03|707.17|709.2|706.34|0
1646210370000|2022-03-02 08:39:30|709.67|706.81|709.2|706.34|710.14|707.28|709.2|706.34|0
1646210380000|2022-03-02 08:39:40|709.33|706.47|708.27|705.41|709.56|706.7|708.27|705.41|0
1646210390000|2022-03-02 08:39:50|708.04|705.18|709.9|707.04|709.9|707.04|708.04|705.18|0
1646210400000|2022-03-02 08:40:00|709.33|706.47|708.74|705.88|710.37|707.51|708.74|705.88|0
1646210410000|2022-03-02 08:40:10|708.5|705.64|708.04|705.18|708.5|705.64|708.04|705.18|0
1646210420000|2022-03-02 08:40:20|708.27|705.41|707.69|704.83|708.27|705.41|707.57|704.71|0
1646210430000|2022-03-02 08:40:30|707.8|704.94|707.57|704.71|708.04|705.18|707.57|704.71|0
1646210440000|2022-03-02 08:40:40|707.1|704.24|709.44|706.58|709.44|706.58|707.1|704.24|0
1646210450000|2022-03-02 08:40:50|709.67|706.81|710.37|707.51|710.37|707.51|709.2|706.34|0
1646210460000|2022-03-02 08:41:00|710.14|707.28|710.61|707.75|710.73|707.87|710.14|707.28|0
1646210470000|2022-03-02 08:41:10|710.03|707.17|711.31|708.45|711.31|708.45|710.03|707.17|0
1646210480000|2022-03-02 08:41:20|711.07|708.21|710.61|707.75|711.07|708.21|710.61|707.75|0
1646210490000|2022-03-02 08:41:30|710.84|707.98|710.37|707.51|710.84|707.98|710.37|707.51|0
1646210500000|2022-03-02 08:41:40|709.9|707.04|710.14|707.28|710.14|707.28|709.9|707.04|0
1646210510000|2022-03-02 08:41:50|709.44|706.58|709.67|706.81|709.67|706.81|708.74|705.88|0
1646210520000|2022-03-02 08:42:00|709.44|706.58|710.61|707.75|710.61|707.75|709.44|706.58|0
1646210530000|2022-03-02 08:42:10|709.79|706.93|709.9|707.04|709.9|707.04|709.67|706.81|0
1646210540000|2022-03-02 08:42:20|708.97|706.11|710.73|707.87|711.07|708.21|708.97|706.11|0
1646210550000|2022-03-02 08:42:30|711.07|708.21|712.48|709.62|712.48|709.62|710.61|707.75|0
1646210560000|2022-03-02 08:42:40|712.01|709.15|712.24|709.38|712.48|709.62|712.01|709.15|0
1646210570000|2022-03-02 08:42:50|712.94|710.08|714.82|711.96|714.82|711.96|712.94|710.08|0
1646210580000|2022-03-02 08:43:00|714.35|711.49|714.24|711.38|714.58|711.72|714.24|711.38|0
1646210590000|2022-03-02 08:43:10|714.58|711.72|715.52|712.66|715.52|712.66|714.58|711.72|0
1646210600000|2022-03-02 08:43:20|715.87|713.01|716.46|713.6|717.05|714.19|715.87|713.01|0
1646210610000|2022-03-02 08:43:30|716.11|713.25|715.64|712.78|716.11|713.25|715.64|712.78|0
1646210620000|2022-03-02 08:43:40|715.52|712.66|715.52|712.66|715.99|713.13|715.52|712.66|0
1646210630000|2022-03-02 08:43:50|715.28|712.42|717.05|714.19|717.05|714.19|715.28|712.42|0
1646210640000|2022-03-02 08:44:00|717.75|714.89|717.39|714.53|717.75|714.89|717.39|714.53|0
1646210650000|2022-03-02 08:44:10|717.63|714.77|716.92|714.06|717.63|714.77|716.92|714.06|0
1646210660000|2022-03-02 08:44:20|716.69|713.83|716.69|713.83|717.39|714.53|716.69|713.83|0
1646210670000|2022-03-02 08:44:30|717.63|714.77|716.69|713.83|717.63|714.77|716.69|713.83|0
1646210680000|2022-03-02 08:44:40|716.46|713.6|717.39|714.53|717.39|714.53|716.46|713.6|0
1646210690000|2022-03-02 08:44:50|716.92|714.06|716.69|713.83|716.92|714.06|716.69|713.83|0
1646210700000|2022-03-02 08:45:00|716.58|713.72|715.64|712.78|716.58|713.72|715.64|712.78|0
1646210710000|2022-03-02 08:45:10|714.82|711.96|716.69|713.83|716.69|713.83|714.24|711.38|0
1646210720000|2022-03-02 08:45:20|716.45|713.59|715.87|713.01|716.45|713.59|715.87|713.01|0
1646210730000|2022-03-02 08:45:30|716.11|713.25|716.92|714.06|716.92|714.06|716.11|713.25|0
1646210740000|2022-03-02 08:45:40|716.81|713.95|717.16|714.3|717.39|714.53|716.81|713.95|0
1646210750000|2022-03-02 08:45:50|717.98|715.12|718.8|715.94|718.8|715.94|717.98|715.12|0
1646210760000|2022-03-02 08:46:00|719.03|716.17|719.03|716.17|720.21|717.35|719.03|716.17|0
1646210770000|2022-03-02 08:46:10|718.56|715.7|718.33|715.47|719.03|716.17|718.33|715.47|0
1646210780000|2022-03-02 08:46:20|718.56|715.7|717.63|714.77|718.56|715.7|717.39|714.53|0
1646210790000|2022-03-02 08:46:30|718.09|715.23|718.22|715.36|719.15|716.29|718.09|715.23|0
1646210800000|2022-03-02 08:46:40|717.39|714.53|717.39|714.53|717.75|714.89|717.39|714.53|0
1646210810000|2022-03-02 08:46:50|716.92|714.06|715.99|713.13|716.92|714.06|715.99|713.13|0
1646210820000|2022-03-02 08:47:00|716.58|713.72|715.99|713.13|716.58|713.72|715.99|713.13|0
1646210830000|2022-03-02 08:47:10|715.75|712.89|715.99|713.13|716.22|713.36|715.75|712.89|0
1646210840000|2022-03-02 08:47:20|716.45|713.59|716.45|713.59|716.45|713.59|716.45|713.59|0
1646210850000|2022-03-02 08:47:30|715.99|713.13|716.45|713.59|716.92|714.06|715.99|713.13|0
1646210860000|2022-03-02 08:47:40|716.22|713.36|716.69|713.83|716.69|713.83|716.22|713.36|0
1646210870000|2022-03-02 08:47:50|716.58|713.72|716.45|713.59|716.69|713.83|716.22|713.36|0
1646210880000|2022-03-02 08:48:00|716.58|713.72|716.45|713.59|716.58|713.72|716.11|713.25|0
1646210890000|2022-03-02 08:48:10|716.11|713.25|716.92|714.06|717.16|714.3|716.11|713.25|0
1646210900000|2022-03-02 08:48:20|717.63|714.77|717.51|714.65|717.63|714.77|717.16|714.3|0
1646210910000|2022-03-02 08:48:30|717.63|714.77|717.63|714.77|717.75|714.89|717.04|714.18|0
1646210920000|2022-03-02 08:48:40|717.28|714.42|717.63|714.77|717.63|714.77|717.16|714.3|0
1646210930000|2022-03-02 08:48:50|718.8|715.94|718.45|715.59|718.8|715.94|718.45|715.59|0
1646210940000|2022-03-02 08:49:00|718.22|715.36|718.22|715.36|718.22|715.36|717.86|715|0
1646210950000|2022-03-02 08:49:10|717.63|714.77|717.51|714.65|717.75|714.89|717.51|714.65|0
1646210960000|2022-03-02 08:49:20|717.63|714.77|717.39|714.53|717.86|715|717.39|714.53|0
1646210970000|2022-03-02 08:49:30|717.28|714.42|717.86|715|717.86|715|717.16|714.3|0
1646210980000|2022-03-02 08:49:40|717.98|715.12|716.45|713.59|717.98|715.12|716.34|713.48|0
1646210990000|2022-03-02 08:49:50|715.99|713.13|717.39|714.53|717.39|714.53|715.99|713.13|0
1646211000000|2022-03-02 08:50:00|717.16|714.3|716.45|713.59|717.16|714.3|716.45|713.59|0
1646211010000|2022-03-02 08:50:10|716.69|713.83|716.69|713.83|716.69|713.83|716.69|713.83|0
1646211020000|2022-03-02 08:50:20|716.22|713.36|716.45|713.59|716.69|713.83|716.22|713.36|0
1646211030000|2022-03-02 08:50:30|716.22|713.36|716.22|713.36|716.22|713.36|715.99|713.13|0
1646211040000|2022-03-02 08:50:40|715.52|712.66|715.75|712.89|715.75|712.89|715.52|712.66|0
1646211050000|2022-03-02 08:50:50|716.11|713.25|716.11|713.25|716.34|713.48|716.11|713.25|0
1646211060000|2022-03-02 08:51:00|715.52|712.66|715.52|712.66|716.22|713.36|715.52|712.66|0
1646211070000|2022-03-02 08:51:10|715.28|712.42|714.94|712.08|715.28|712.42|714.81|711.95|0
1646211080000|2022-03-02 08:51:20|714.81|711.95|714.11|711.25|714.81|711.95|714.11|711.25|0
1646211090000|2022-03-02 08:51:30|714|711.14|714.58|711.72|714.58|711.72|713.88|711.02|0
1646211100000|2022-03-02 08:51:40|714.11|711.25|714.35|711.49|714.81|711.95|714.11|711.25|0
1646211110000|2022-03-02 08:51:50|715.4|712.54|716.92|714.06|716.92|714.06|715.28|712.42|0
1646211120000|2022-03-02 08:52:00|717.86|715|717.63|714.77|717.86|715|717.39|714.53|0
1646211130000|2022-03-02 08:52:10|717.16|714.3|717.75|714.89|717.75|714.89|717.16|714.3|0
1646211140000|2022-03-02 08:52:20|717.98|715.12|718.8|715.94|718.8|715.94|717.98|715.12|0
1646211150000|2022-03-02 08:52:30|718.56|715.7|718.8|715.94|718.8|715.94|718.45|715.59|0
1646211160000|2022-03-02 08:52:40|718.56|715.7|718.8|715.94|718.8|715.94|718.56|715.7|0
1646211170000|2022-03-02 08:52:50|719.03|716.17|718.8|715.94|719.03|716.17|718.45|715.59|0
1646211180000|2022-03-02 08:53:00|718.56|715.7|719.27|716.41|719.27|716.41|718.56|715.7|0
1646211190000|2022-03-02 08:53:10|718.8|715.94|719.27|716.41|719.27|716.41|718.8|715.94|0
1646211200000|2022-03-02 08:53:20|721.85|718.99|721.5|718.64|721.85|718.99|721.5|718.64|0
1646211210000|2022-03-02 08:53:30|722.44|719.58|723.25|720.39|723.25|720.39|722.44|719.58|0
1646211220000|2022-03-02 08:53:40|723.72|720.86|722.55|719.69|723.72|720.86|722.55|719.69|0
1646211230000|2022-03-02 08:53:50|721.14|718.28|722.32|719.46|722.55|719.69|721.14|718.28|0
1646211240000|2022-03-02 08:54:00|723.25|720.39|722.32|719.46|723.25|720.39|722.32|719.46|0
1646211250000|2022-03-02 08:54:10|722.55|719.69|722.2|719.34|722.55|719.69|721.97|719.11|0
1646211260000|2022-03-02 08:54:20|721.61|718.75|720.44|717.58|721.73|718.87|720.44|717.58|0
1646211270000|2022-03-02 08:54:30|720.67|717.81|722.32|719.46|722.55|719.69|720.67|717.81|0
1646211280000|2022-03-02 08:54:40|722.08|719.22|722.32|719.46|722.32|719.46|722.08|719.22|0
1646211290000|2022-03-02 08:54:50|721.85|718.99|722.44|719.58|722.44|719.58|721.61|718.75|0
1646211300000|2022-03-02 08:55:00|722.32|719.46|721.38|718.52|722.32|719.46|721.38|718.52|0
1646211310000|2022-03-02 08:55:10|721.73|718.87|720.91|718.05|722.08|719.22|720.91|718.05|0
1646211320000|2022-03-02 08:55:20|720.44|717.58|720.79|717.93|720.79|717.93|720.44|717.58|0
1646211330000|2022-03-02 08:55:30|720.67|717.81|719.97|717.11|720.67|717.81|719.97|717.11|0
1646211340000|2022-03-02 08:55:40|719.62|716.76|720.33|717.47|720.56|717.7|719.62|716.76|0
1646211350000|2022-03-02 08:55:50|720.2|717.34|720.79|717.93|720.79|717.93|720.2|717.34|0
1646211360000|2022-03-02 08:56:00|721.03|718.17|720.67|717.81|721.03|718.17|720.67|717.81|0
1646211370000|2022-03-02 08:56:10|721.14|718.28|720.91|718.05|721.14|718.28|720.67|717.81|0
1646211380000|2022-03-02 08:56:20|720.56|717.7|720.44|717.58|720.91|718.05|720.44|717.58|0
1646211390000|2022-03-02 08:56:30|721.14|718.28|720.44|717.58|721.14|718.28|720.44|717.58|0
1646211400000|2022-03-02 08:56:40|720.67|717.81|720.56|717.7|720.67|717.81|720.2|717.34|0
1646211410000|2022-03-02 08:56:50|720.44|717.58|722.78|719.92|722.91|720.05|720.44|717.58|0
1646211420000|2022-03-02 08:57:00|722.67|719.81|723.25|720.39|723.25|720.39|722.31|719.45|0
1646211430000|2022-03-02 08:57:10|723.49|720.63|723.96|721.1|724.19|721.33|723.49|720.63|0
1646211440000|2022-03-02 08:57:20|724.66|721.8|723.02|720.16|724.66|721.8|722.78|719.92|0
1646211450000|2022-03-02 08:57:30|722.78|719.92|722.08|719.22|722.78|719.92|721.85|718.99|0
1646211460000|2022-03-02 08:57:40|722.31|719.45|721.61|718.75|722.31|719.45|721.61|718.75|0
1646211470000|2022-03-02 08:57:50|721.5|718.64|721.38|718.52|721.5|718.64|720.91|718.05|0
1646211480000|2022-03-02 08:58:00|720.91|718.05|720.44|717.58|720.91|718.05|720.44|717.58|0
1646211490000|2022-03-02 08:58:10|720.33|717.47|720.2|717.34|720.44|717.58|719.73|716.87|0
1646211500000|2022-03-02 08:58:20|720.33|717.47|720.67|717.81|721.14|718.28|720.33|717.47|0
1646211510000|2022-03-02 08:58:30|720.44|717.58|720.33|717.47|720.44|717.58|719.97|717.11|0
1646211520000|2022-03-02 08:58:40|719.86|717|720.91|718.05|720.91|718.05|719.86|717|0
1646211530000|2022-03-02 08:58:50|721.85|718.99|720.67|717.81|721.85|718.99|720.2|717.34|0
1646211540000|2022-03-02 08:59:00|720.56|717.7|721.61|718.75|721.61|718.75|720.56|717.7|0
1646211550000|2022-03-02 08:59:10|720.91|718.05|721.26|718.4|721.26|718.4|720.2|717.34|0
1646211560000|2022-03-02 08:59:20|721.61|718.75|720.67|717.81|721.61|718.75|720.67|717.81|0
1646211570000|2022-03-02 08:59:30|721.03|718.17|721.14|718.28|721.38|718.52|720.91|718.05|0
1646211580000|2022-03-02 08:59:40|721.38|718.52|721.61|718.75|722.08|719.22|721.38|718.52|0
1646211590000|2022-03-02 08:59:50|721.5|718.64|722.31|719.45|722.55|719.69|721.5|718.64|0
1646211600000|2022-03-02 09:00:00|722.2|719.34|722.31|719.45|722.67|719.81|722.2|719.34|0
1646211610000|2022-03-02 09:00:10|722.44|719.58|721.61|718.75|722.44|719.58|721.61|718.75|0
1646211620000|2022-03-02 09:00:20|721.85|718.99|722.78|719.92|722.78|719.92|721.85|718.99|0
1646211630000|2022-03-02 09:00:30|723.02|720.16|723.96|721.1|723.96|721.1|723.02|720.16|0
1646211640000|2022-03-02 09:00:40|725.37|722.51|726.66|723.8|726.66|723.8|725.37|722.51|0
1646211650000|2022-03-02 09:00:50|726.9|724.04|725.84|722.98|727.25|724.39|725.84|722.98|0
1646211660000|2022-03-02 09:01:00|726.54|723.68|727.15|724.29|727.62|724.76|726.54|723.68|0
1646211670000|2022-03-02 09:01:10|727.28|724.42|727.39|724.53|727.39|724.53|726.81|723.95|0
1646211680000|2022-03-02 09:01:20|727.15|724.29|726.45|723.59|727.15|724.29|726.22|723.36|0
1646211690000|2022-03-02 09:01:30|725.52|722.66|725.75|722.89|725.75|722.89|725.52|722.66|0
1646211700000|2022-03-02 09:01:40|725.52|722.66|725.52|722.66|725.75|722.89|725.28|722.42|0
1646211710000|2022-03-02 09:01:50|725.28|722.42|725.75|722.89|725.75|722.89|725.28|722.42|0
1646211720000|2022-03-02 09:02:00|726.22|723.36|726.45|723.59|726.45|723.59|725.98|723.12|0
1646211730000|2022-03-02 09:02:10|725.98|723.12|726.92|724.06|726.92|724.06|725.98|723.12|0
1646211740000|2022-03-02 09:02:20|726.69|723.83|726.92|724.06|726.92|724.06|726.22|723.36|0
1646211750000|2022-03-02 09:02:30|726.81|723.95|726.81|723.95|726.81|723.95|726.81|723.95|0
1646211760000|2022-03-02 09:02:40|726.45|723.59|725.52|722.66|726.92|724.06|725.52|722.66|0
1646211770000|2022-03-02 09:02:50|725.17|722.31|726.45|723.59|726.45|723.59|725.05|722.19|0
1646211780000|2022-03-02 09:03:00|726.22|723.36|726.22|723.36|726.45|723.59|726.22|723.36|0
1646211790000|2022-03-02 09:03:10|726.45|723.59|725.75|722.89|726.45|723.59|725.75|722.89|0
1646211800000|2022-03-02 09:03:20|725.51|722.65|725.17|722.31|725.51|722.65|725.17|722.31|0
1646211810000|2022-03-02 09:03:30|725.05|722.19|725.05|722.19|725.28|722.42|725.05|722.19|0
1646211820000|2022-03-02 09:03:40|725.28|722.42|726.45|723.59|726.45|723.59|725.28|722.42|0
1646211830000|2022-03-02 09:03:50|726.22|723.36|726.92|724.06|726.92|724.06|726.22|723.36|0
1646211840000|2022-03-02 09:04:00|726.69|723.83|726.92|724.06|727.15|724.29|726.69|723.83|0
1646211850000|2022-03-02 09:04:10|727.15|724.29|725.51|722.65|727.15|724.29|725.51|722.65|0
1646211860000|2022-03-02 09:04:20|724.81|721.95|725.87|723.01|725.87|723.01|724.81|721.95|0
1646211870000|2022-03-02 09:04:30|726.1|723.24|726.45|723.59|726.45|723.59|725.98|723.12|0
1646211880000|2022-03-02 09:04:40|725.98|723.12|726.22|723.36|726.22|723.36|725.75|722.89|0
1646211890000|2022-03-02 09:04:50|726.34|723.48|725.4|722.54|726.34|723.48|725.4|722.54|0
1646211900000|2022-03-02 09:05:00|725.75|722.89|724.81|721.95|725.75|722.89|724.81|721.95|0
1646211910000|2022-03-02 09:05:10|724.93|722.07|723.76|720.9|724.93|722.07|723.76|720.9|0
1646211920000|2022-03-02 09:05:20|723.3|720.44|721.54|718.68|723.3|720.44|721.54|718.68|0
1646211930000|2022-03-02 09:05:30|721.77|718.91|722.01|719.15|722.01|719.15|721.77|718.91|0
1646211940000|2022-03-02 09:05:40|722.24|719.38|721.89|719.03|722.47|719.61|721.89|719.03|0
1646211950000|2022-03-02 09:05:50|721.77|718.91|721.07|718.21|722.24|719.38|721.07|718.21|0
1646211960000|2022-03-02 09:06:00|721.43|718.57|721.54|718.68|722.01|719.15|721.43|718.57|0
1646211970000|2022-03-02 09:06:10|721.3|718.44|721.07|718.21|721.3|718.44|721.07|718.21|0
1646211980000|2022-03-02 09:06:20|721.3|718.44|720.84|717.98|721.77|718.91|720.84|717.98|0
1646211990000|2022-03-02 09:06:30|720.6|717.74|720.14|717.28|720.6|717.74|720.14|717.28|0
1646212000000|2022-03-02 09:06:40|720.02|717.16|719.09|716.23|720.02|717.16|719.09|716.23|0
1646212010000|2022-03-02 09:06:50|718.97|716.11|719.44|716.58|719.44|716.58|718.97|716.11|0
1646212020000|2022-03-02 09:07:00|719.09|716.23|719.2|716.34|719.2|716.34|718.97|716.11|0
1646212030000|2022-03-02 09:07:10|719.56|716.7|718.5|715.64|719.56|716.7|718.5|715.64|0
1646212040000|2022-03-02 09:07:20|718.62|715.76|718.27|715.41|718.62|715.76|718.27|715.41|0
1646212050000|2022-03-02 09:07:30|718.73|715.87|717.8|714.94|718.73|715.87|717.8|714.94|0
1646212060000|2022-03-02 09:07:40|717.57|714.71|717.22|714.36|717.57|714.71|717.1|714.24|0
1646212070000|2022-03-02 09:07:50|716.99|714.13|716.63|713.77|717.33|714.47|716.63|713.77|0
1646212080000|2022-03-02 09:08:00|716.76|713.9|716.63|713.77|716.76|713.9|716.63|713.77|0
1646212090000|2022-03-02 09:08:10|716.4|713.54|717.1|714.24|717.1|714.24|716.4|713.54|0
1646212100000|2022-03-02 09:08:20|717.33|714.47|718.27|715.41|718.27|715.41|717.33|714.47|0
1646212110000|2022-03-02 09:08:30|718.73|715.87|718.5|715.64|718.73|715.87|718.5|715.64|0
1646212120000|2022-03-02 09:08:40|718.97|716.11|719.2|716.34|719.32|716.46|718.97|716.11|0
1646212130000|2022-03-02 09:08:50|719.67|716.81|719.67|716.81|719.67|716.81|719.56|716.7|0
1646212140000|2022-03-02 09:09:00|719.43|716.57|719.2|716.34|719.43|716.57|718.97|716.11|0
1646212150000|2022-03-02 09:09:10|719.67|716.81|719.79|716.93|719.9|717.04|719.43|716.57|0
1646212160000|2022-03-02 09:09:20|719.43|716.57|719.43|716.57|719.43|716.57|719.2|716.34|0
1646212170000|2022-03-02 09:09:30|718.73|715.87|718.97|716.11|719.2|716.34|718.73|715.87|0
1646212180000|2022-03-02 09:09:40|717.8|714.94|716.75|713.89|717.8|714.94|716.75|713.89|0
1646212190000|2022-03-02 09:09:50|717.1|714.24|716.63|713.77|717.22|714.36|716.63|713.77|0
1646212200000|2022-03-02 09:10:00|716.75|713.89|716.4|713.54|716.75|713.89|716.17|713.31|0
1646212210000|2022-03-02 09:10:10|715.93|713.07|715.23|712.37|715.93|713.07|715.23|712.37|0
1646212220000|2022-03-02 09:10:20|715.47|712.61|716.17|713.31|716.17|713.31|715.47|712.61|0
1646212230000|2022-03-02 09:10:30|715.47|712.61|716.4|713.54|716.4|713.54|715.47|712.61|0
1646212240000|2022-03-02 09:10:40|716.17|713.31|715.93|713.07|716.4|713.54|715.93|713.07|0
1646212250000|2022-03-02 09:10:50|715|712.14|715|712.14|715|712.14|714.77|711.91|0
1646212260000|2022-03-02 09:11:00|715.12|712.26|715.35|712.49|715.35|712.49|715.12|712.26|0
1646212270000|2022-03-02 09:11:10|714.3|711.44|713.6|710.74|714.3|711.44|713.37|710.51|0
1646212280000|2022-03-02 09:11:20|713.37|710.51|712.56|709.7|713.6|710.74|712.56|709.7|0
1646212290000|2022-03-02 09:11:30|712.09|709.23|711.74|708.88|712.09|709.23|711.74|708.88|0
1646212300000|2022-03-02 09:11:40|711.97|709.11|711.39|708.53|711.97|709.11|711.39|708.53|0
1646212310000|2022-03-02 09:11:50|711.97|709.11|712.2|709.34|712.32|709.46|711.97|709.11|0
1646212320000|2022-03-02 09:12:00|711.86|709|712.09|709.23|712.67|709.81|711.86|709|0
1646212330000|2022-03-02 09:12:10|712.67|709.81|713.14|710.28|713.37|710.51|712.67|709.81|0
1646212340000|2022-03-02 09:12:20|713.26|710.4|713.83|710.97|713.83|710.97|713.26|710.4|0
1646212350000|2022-03-02 09:12:30|713.6|710.74|712.09|709.23|713.6|710.74|712.09|709.23|0
1646212360000|2022-03-02 09:12:40|711.97|709.11|711.74|708.88|712.2|709.34|711.74|708.88|0
1646212370000|2022-03-02 09:12:50|711.86|709|712.09|709.23|712.09|709.23|711.86|709|0
1646212380000|2022-03-02 09:13:00|711.97|709.11|712.44|709.58|712.44|709.58|711.97|709.11|0
1646212390000|2022-03-02 09:13:10|712.9|710.04|712.79|709.93|712.9|710.04|712.79|709.93|0
1646212400000|2022-03-02 09:13:20|712.67|709.81|712.2|709.34|712.67|709.81|712.09|709.23|0
1646212410000|2022-03-02 09:13:30|711.97|709.11|712.2|709.34|712.2|709.34|711.97|709.11|0
1646212420000|2022-03-02 09:13:40|712.09|709.23|711.63|708.77|712.2|709.34|711.63|708.77|0
1646212430000|2022-03-02 09:13:50|711.74|708.88|710.57|707.71|711.74|708.88|710.57|707.71|0
1646212440000|2022-03-02 09:14:00|710.69|707.83|712.2|709.34|712.2|709.34|710.69|707.83|0
1646212450000|2022-03-02 09:14:10|712.44|709.58|713.96|711.1|713.96|711.1|712.44|709.58|0
1646212460000|2022-03-02 09:14:20|714.07|711.21|713.96|711.1|714.07|711.21|713.83|710.97|0
1646212470000|2022-03-02 09:14:30|714.07|711.21|713.83|710.97|714.07|711.21|713.83|710.97|0
1646212480000|2022-03-02 09:14:40|713.13|710.27|712.32|709.46|713.13|710.27|712.2|709.34|0
1646212490000|2022-03-02 09:14:50|712.44|709.58|713.02|710.16|713.02|710.16|712.32|709.46|0
1646212500000|2022-03-02 09:15:00|712.44|709.58|711.5|708.64|712.44|709.58|710.81|707.95|0
1646212510000|2022-03-02 09:15:10|711.16|708.3|711.27|708.41|711.39|708.53|711.04|708.18|0
1646212520000|2022-03-02 09:15:20|711.04|708.18|710.11|707.25|711.04|708.18|710.11|707.25|0
1646212530000|2022-03-02 09:15:30|710.46|707.6|710.57|707.71|710.69|707.83|710.46|707.6|0
1646212540000|2022-03-02 09:15:40|709.99|707.13|709.64|706.78|709.99|707.13|709.64|706.78|0
1646212550000|2022-03-02 09:15:50|709.87|707.01|710.23|707.37|710.34|707.48|709.87|707.01|0
1646212560000|2022-03-02 09:16:00|710.57|707.71|710.23|707.37|710.57|707.71|710.23|707.37|0
1646212570000|2022-03-02 09:16:10|709.99|707.13|709.87|707.01|710.11|707.25|709.87|707.01|0
1646212580000|2022-03-02 09:16:20|710.11|707.25|711.04|708.18|711.16|708.3|710.11|707.25|0
1646212590000|2022-03-02 09:16:30|710.8|707.94|711.27|708.41|711.27|708.41|710.8|707.94|0
1646212600000|2022-03-02 09:16:40|711.5|708.64|711.16|708.3|711.5|708.64|711.04|708.18|0
1646212610000|2022-03-02 09:16:50|711.27|708.41|711.97|709.11|711.97|709.11|711.27|708.41|0
1646212620000|2022-03-02 09:17:00|711.86|709|711.86|709|712.56|709.7|711.86|709|0
1646212630000|2022-03-02 09:17:10|711.74|708.88|711.74|708.88|711.74|708.88|711.74|708.88|0
1646212640000|2022-03-02 09:17:20|712.09|709.23|712.09|709.23|712.2|709.34|712.09|709.23|0
1646212650000|2022-03-02 09:17:30|711.86|709|712.44|709.58|712.44|709.58|711.86|709|0
1646212660000|2022-03-02 09:17:40|712.2|709.34|712.56|709.7|712.56|709.7|712.09|709.23|0
1646212670000|2022-03-02 09:17:50|713.13|710.27|712.56|709.7|713.13|710.27|712.56|709.7|0
1646212680000|2022-03-02 09:18:00|712.09|709.23|712.09|709.23|712.32|709.46|712.09|709.23|0
1646212690000|2022-03-02 09:18:10|712.67|709.81|711.74|708.88|712.67|709.81|711.74|708.88|0
1646212700000|2022-03-02 09:18:20|712.44|709.58|712.09|709.23|712.44|709.58|711.86|709|0
1646212710000|2022-03-02 09:18:30|712.67|709.81|712.56|709.7|712.9|710.04|712.56|709.7|0
1646212720000|2022-03-02 09:18:40|711.74|708.88|711.74|708.88|711.86|709|711.74|708.88|0
1646212730000|2022-03-02 09:18:50|711.62|708.76|711.62|708.76|711.74|708.88|711.62|708.76|0
1646212740000|2022-03-02 09:19:00|711.5|708.64|711.74|708.88|711.74|708.88|711.5|708.64|0
1646212750000|2022-03-02 09:19:10|711.86|709|711.62|708.76|712.2|709.34|711.62|708.76|0
1646212760000|2022-03-02 09:19:20|711.74|708.88|712.32|709.46|712.32|709.46|711.62|708.76|0
1646212770000|2022-03-02 09:19:30|712.2|709.34|711.62|708.76|712.2|709.34|711.62|708.76|0
1646212780000|2022-03-02 09:19:40|711.86|709|712.56|709.7|712.56|709.7|711.86|709|0
1646212790000|2022-03-02 09:19:50|712.67|709.81|712.32|709.46|712.79|709.93|712.32|709.46|0
1646212800000|2022-03-02 09:20:00|712.56|709.7|712.79|709.93|712.79|709.93|712.56|709.7|0
1646212810000|2022-03-02 09:20:10|712.43|709.57|712.09|709.23|712.43|709.57|711.97|709.11|0
1646212820000|2022-03-02 09:20:20|712.2|709.34|713.25|710.39|713.25|710.39|712.2|709.34|0
1646212830000|2022-03-02 09:20:30|713.49|710.63|713.6|710.74|713.6|710.74|713.49|710.63|0
1646212840000|2022-03-02 09:20:40|713.83|710.97|713.23|710.37|714.07|711.21|713.23|710.37|0
1646212850000|2022-03-02 09:20:50|712.76|709.9|712.76|709.9|712.76|709.9|712.65|709.79|0
1646212860000|2022-03-02 09:21:00|713.23|710.37|713|710.14|713.35|710.49|713|710.14|0
1646212870000|2022-03-02 09:21:10|712.3|709.44|712.65|709.79|712.65|709.79|711.83|708.97|0
1646212880000|2022-03-02 09:21:20|712.3|709.44|712.42|709.56|712.76|709.9|712.3|709.44|0
1646212890000|2022-03-02 09:21:30|712.19|709.33|712.76|709.9|712.76|709.9|711.95|709.09|0
1646212900000|2022-03-02 09:21:40|712.53|709.67|713|710.14|713.23|710.37|712.53|709.67|0
1646212910000|2022-03-02 09:21:50|712.76|709.9|713|710.14|713.12|710.26|712.76|709.9|0
1646212920000|2022-03-02 09:22:00|713.12|710.26|713.35|710.49|713.35|710.49|713|710.14|0
1646212930000|2022-03-02 09:22:10|713.47|710.61|712.89|710.03|713.47|710.61|712.42|709.56|0
1646212940000|2022-03-02 09:22:20|712.76|709.9|711.6|708.74|712.76|709.9|711.6|708.74|0
1646212950000|2022-03-02 09:22:30|711.83|708.97|712.18|709.32|712.18|709.32|711.83|708.97|0
1646212960000|2022-03-02 09:22:40|712.89|710.03|714.4|711.54|714.4|711.54|712.89|710.03|0
1646212970000|2022-03-02 09:22:50|714.05|711.19|713.47|710.61|714.05|711.19|713.47|710.61|0
1646212980000|2022-03-02 09:23:00|713.35|710.49|714.17|711.31|714.17|711.31|713.35|710.49|0
1646212990000|2022-03-02 09:23:10|714.29|711.43|716.04|713.18|716.04|713.18|714.29|711.43|0
1646213000000|2022-03-02 09:23:20|715.92|713.06|716.86|714|717.67|714.81|715.92|713.06|0
1646213010000|2022-03-02 09:23:30|717.21|714.35|717.56|714.7|717.56|714.7|717.21|714.35|0
1646213020000|2022-03-02 09:23:40|717.67|714.81|717.21|714.35|717.67|714.81|717.21|714.35|0
1646213030000|2022-03-02 09:23:50|717.56|714.7|715.8|712.94|717.67|714.81|715.8|712.94|0
1646213040000|2022-03-02 09:24:00|715.57|712.71|715.8|712.94|715.8|712.94|715.57|712.71|0
1646213050000|2022-03-02 09:24:10|715.57|712.71|715.46|712.6|715.57|712.71|715.1|712.24|0
1646213060000|2022-03-02 09:24:20|715.57|712.71|717.67|714.81|717.67|714.81|715.57|712.71|0
1646213070000|2022-03-02 09:24:30|718.26|715.4|718.85|715.99|718.85|715.99|718.14|715.28|0
1646213080000|2022-03-02 09:24:40|719.08|716.22|718.26|715.4|719.08|716.22|718.26|715.4|0
1646213090000|2022-03-02 09:24:50|718.14|715.28|718.26|715.4|718.26|715.4|718.14|715.28|0
1646213100000|2022-03-02 09:25:00|718.5|715.64|718.38|715.52|718.5|715.64|717.91|715.05|0
1646213110000|2022-03-02 09:25:10|718.26|715.4|717.21|714.35|718.26|715.4|717.21|714.35|0
1646213120000|2022-03-02 09:25:20|717.91|715.05|717.09|714.23|717.91|715.05|717.09|714.23|0
1646213130000|2022-03-02 09:25:30|717.33|714.47|717.91|715.05|717.91|715.05|717.33|714.47|0
1646213140000|2022-03-02 09:25:40|717.8|714.94|717.67|714.81|717.8|714.94|717.44|714.58|0
1646213150000|2022-03-02 09:25:50|716.86|714|716.5|713.64|716.86|714|716.27|713.41|0
1646213160000|2022-03-02 09:26:00|716.97|714.11|716.5|713.64|716.97|714.11|716.5|713.64|0
1646213170000|2022-03-02 09:26:10|716.39|713.53|716.04|713.18|716.39|713.53|716.04|713.18|0
1646213180000|2022-03-02 09:26:20|716.74|713.88|716.74|713.88|716.74|713.88|716.39|713.53|0
1646213190000|2022-03-02 09:26:30|716.86|714|717.91|715.05|717.91|715.05|716.86|714|0
1646213200000|2022-03-02 09:26:40|718.14|715.28|717.44|714.58|718.14|715.28|717.44|714.58|0
1646213210000|2022-03-02 09:26:50|717.56|714.7|717.8|714.94|718.5|715.64|717.56|714.7|0
1646213220000|2022-03-02 09:27:00|717.33|714.47|717.44|714.58|717.44|714.58|716.97|714.11|0
1646213230000|2022-03-02 09:27:10|717.91|715.05|717.67|714.81|718.03|715.17|717.33|714.47|0
1646213240000|2022-03-02 09:27:20|717.91|715.05|717.91|715.05|718.03|715.17|717.8|714.94|0
1646213250000|2022-03-02 09:27:30|718.26|715.4|718.61|715.75|718.61|715.75|718.26|715.4|0
1646213260000|2022-03-02 09:27:40|718.26|715.4|718.61|715.75|718.84|715.98|718.26|715.4|0
1646213270000|2022-03-02 09:27:50|718.38|715.52|718.97|716.11|718.97|716.11|717.91|715.05|0
1646213280000|2022-03-02 09:28:00|719.31|716.45|719.31|716.45|719.67|716.81|719.31|716.45|0
1646213290000|2022-03-02 09:28:10|719.78|716.92|719.9|717.04|719.9|717.04|719.55|716.69|0
1646213300000|2022-03-02 09:28:20|720.02|717.16|719.67|716.81|720.02|717.16|719.31|716.45|0
1646213310000|2022-03-02 09:28:30|719.9|717.04|720.02|717.16|720.02|717.16|719.78|716.92|0
1646213320000|2022-03-02 09:28:40|720.25|717.39|719.43|716.57|720.25|717.39|719.2|716.34|0
1646213330000|2022-03-02 09:28:50|719.9|717.04|719.08|716.22|719.9|717.04|719.08|716.22|0
1646213340000|2022-03-02 09:29:00|718.73|715.87|718.73|715.87|718.73|715.87|718.38|715.52|0
1646213350000|2022-03-02 09:29:10|718.84|715.98|717.44|714.58|718.84|715.98|717.44|714.58|0
1646213360000|2022-03-02 09:29:20|717.09|714.23|717.8|714.94|717.8|714.94|717.09|714.23|0
1646213370000|2022-03-02 09:29:30|717.56|714.7|716.16|713.3|717.56|714.7|716.16|713.3|0
1646213380000|2022-03-02 09:29:40|716.5|713.64|716.63|713.77|716.63|713.77|716.5|713.64|0
1646213390000|2022-03-02 09:29:50|716.74|713.88|715.33|712.47|717.09|714.23|715.33|712.47|0
1646213400000|2022-03-02 09:30:00|714.87|712.01|717.33|714.47|717.67|714.81|714.87|712.01|0
1646213410000|2022-03-02 09:30:10|716.74|713.88|714.75|711.89|716.74|713.88|714.29|711.43|0
1646213420000|2022-03-02 09:30:20|710.08|707.22|705.42|702.56|710.08|707.22|705.42|702.56|0
1646213430000|2022-03-02 09:30:30|703.55|700.69|697.39|694.53|703.55|700.69|697.39|694.53|0
1646213440000|2022-03-02 09:30:40|694.72|691.86|697.15|694.29|697.15|694.29|694.49|691.63|0
1646213450000|2022-03-02 09:30:50|696.69|693.83|695.88|693.02|696.69|693.83|694.25|691.39|0
1646213460000|2022-03-02 09:31:00|697.04|694.18|698.55|695.69|698.78|695.92|697.04|694.18|0
1646213470000|2022-03-02 09:31:10|697.15|694.29|694.49|691.63|697.15|694.29|694.49|691.63|0
1646213480000|2022-03-02 09:31:20|694.72|691.86|689.5|686.64|694.72|691.86|689.5|686.64|0
1646213490000|2022-03-02 09:31:30|691.24|688.38|692.4|689.54|692.97|690.11|691.24|688.38|0
1646213500000|2022-03-02 09:31:40|693.09|690.23|694.95|692.09|694.95|692.09|693.09|690.23|0
1646213510000|2022-03-02 09:31:50|695.06|692.2|694.02|691.16|695.06|692.2|694.02|691.16|0
1646213520000|2022-03-02 09:32:00|695.88|693.02|696.69|693.83|697.74|694.88|695.88|693.02|0
1646213530000|2022-03-02 09:32:10|696.81|693.95|698.9|696.04|698.9|696.04|696.81|693.95|0
1646213540000|2022-03-02 09:32:20|697.85|694.99|699.37|696.51|699.37|696.51|697.85|694.99|0
1646213550000|2022-03-02 09:32:30|700.06|697.2|701.1|698.24|701.1|698.24|700.06|697.2|0
1646213560000|2022-03-02 09:32:40|701.23|698.37|702.16|699.3|702.16|699.3|700.76|697.9|0
1646213570000|2022-03-02 09:32:50|702.73|699.87|703.55|700.69|703.55|700.69|702.73|699.87|0
1646213580000|2022-03-02 09:33:00|703.67|700.81|702.97|700.11|703.67|700.81|702.97|700.11|0
1646213590000|2022-03-02 09:33:10|702.27|699.41|700.76|697.9|702.27|699.41|700.76|697.9|0
1646213600000|2022-03-02 09:33:20|701.69|698.83|701.23|698.37|701.69|698.83|700.76|697.9|0
1646213610000|2022-03-02 09:33:30|702.04|699.18|703.32|700.46|703.32|700.46|701.92|699.06|0
1646213620000|2022-03-02 09:33:40|702.97|700.11|701.34|698.48|702.97|700.11|701.34|698.48|0
1646213630000|2022-03-02 09:33:50|701.46|698.6|700.99|698.13|702.62|699.76|700.99|698.13|0
1646213640000|2022-03-02 09:34:00|700.53|697.67|701.46|698.6|701.46|698.6|700.53|697.67|0
1646213650000|2022-03-02 09:34:10|701.34|698.48|700.41|697.55|701.34|698.48|700.29|697.43|0
1646213660000|2022-03-02 09:34:20|699.24|696.38|698.78|695.92|699.24|696.38|698.78|695.92|0
1646213670000|2022-03-02 09:34:30|698.9|696.04|699.83|696.97|700.06|697.2|698.9|696.04|0
1646213680000|2022-03-02 09:34:40|699.36|696.5|699.48|696.62|699.71|696.85|699.36|696.5|0
1646213690000|2022-03-02 09:34:50|699.13|696.27|699.36|696.5|699.83|696.97|699.13|696.27|0
1646213700000|2022-03-02 09:35:00|700.76|697.9|701.69|698.83|701.69|698.83|700.76|697.9|0
1646213710000|2022-03-02 09:35:10|702.39|699.53|702.85|699.99|702.85|699.99|701.92|699.06|0
1646213720000|2022-03-02 09:35:20|703.55|700.69|704.25|701.39|704.6|701.74|703.55|700.69|0
1646213730000|2022-03-02 09:35:30|704.02|701.16|702.62|699.76|704.02|701.16|702.62|699.76|0
1646213740000|2022-03-02 09:35:40|702.16|699.3|701.92|699.06|702.73|699.87|701.92|699.06|0
1646213750000|2022-03-02 09:35:50|702.16|699.3|701.46|698.6|702.62|699.76|701.46|698.6|0
1646213760000|2022-03-02 09:36:00|701.92|699.06|702.27|699.41|702.27|699.41|701.92|699.06|0
1646213770000|2022-03-02 09:36:10|702.85|699.99|703.55|700.69|703.55|700.69|702.73|699.87|0
1646213780000|2022-03-02 09:36:20|702.97|700.11|703.09|700.23|703.32|700.46|702.97|700.11|0
1646213790000|2022-03-02 09:36:30|703.2|700.34|702.16|699.3|703.2|700.34|702.16|699.3|0
1646213800000|2022-03-02 09:36:40|701.46|698.6|702.03|699.17|702.03|699.17|700.99|698.13|0
1646213810000|2022-03-02 09:36:50|701.92|699.06|701.69|698.83|701.92|699.06|701.22|698.36|0
1646213820000|2022-03-02 09:37:00|702.39|699.53|700.64|697.78|702.39|699.53|700.64|697.78|0
1646213830000|2022-03-02 09:37:10|700.99|698.13|700.99|698.13|701.22|698.36|700.87|698.01|0
1646213840000|2022-03-02 09:37:20|699.6|696.74|699.48|696.62|699.6|696.74|699.24|696.38|0
1646213850000|2022-03-02 09:37:30|699.13|696.27|697.27|694.41|699.13|696.27|697.27|694.41|0
1646213860000|2022-03-02 09:37:40|698.43|695.57|698.67|695.81|699.24|696.38|698.43|695.57|0
1646213870000|2022-03-02 09:37:50|698.43|695.57|699.6|696.74|699.6|696.74|698.43|695.57|0
1646213880000|2022-03-02 09:38:00|699.36|696.5|700.53|697.67|700.53|697.67|699.36|696.5|0
1646213890000|2022-03-02 09:38:10|701.46|698.6|701.1|698.24|701.46|698.6|700.99|698.13|0
1646213900000|2022-03-02 09:38:20|700.99|698.13|699.13|696.27|700.99|698.13|699.13|696.27|0
1646213910000|2022-03-02 09:38:30|698.9|696.04|699.13|696.27|699.36|696.5|698.9|696.04|0
1646213920000|2022-03-02 09:38:40|699.94|697.08|699.83|696.97|700.29|697.43|699.6|696.74|0
1646213930000|2022-03-02 09:38:50|700.53|697.67|701.22|698.36|701.22|698.36|700.53|697.67|0
1646213940000|2022-03-02 09:39:00|700.53|697.67|701.22|698.36|701.69|698.83|700.53|697.67|0
1646213950000|2022-03-02 09:39:10|701.69|698.83|701.1|698.24|701.69|698.83|701.1|698.24|0
1646213960000|2022-03-02 09:39:20|701.46|698.6|700.17|697.31|701.46|698.6|700.17|697.31|0
1646213970000|2022-03-02 09:39:30|700.41|697.55|700.29|697.43|700.41|697.55|699.94|697.08|0
1646213980000|2022-03-02 09:39:40|700.53|697.67|699.83|696.97|700.99|698.13|699.83|696.97|0
1646213990000|2022-03-02 09:39:50|700.06|697.2|699.36|696.5|700.06|697.2|699.36|696.5|0
1646214000000|2022-03-02 09:40:00|698.78|695.92|699.24|696.38|699.24|696.38|698.78|695.92|0
1646214010000|2022-03-02 09:40:10|699.01|696.15|699.01|696.15|699.01|696.15|698.9|696.04|0
1646214020000|2022-03-02 09:40:20|698.43|695.57|699.48|696.62|699.48|696.62|698.43|695.57|0
1646214030000|2022-03-02 09:40:30|699.94|697.08|698.67|695.81|699.94|697.08|698.67|695.81|0
1646214040000|2022-03-02 09:40:40|699.01|696.15|699.13|696.27|699.13|696.27|699.01|696.15|0
1646214050000|2022-03-02 09:40:50|698.43|695.57|698.43|695.57|698.67|695.81|698.43|695.57|0
1646214060000|2022-03-02 09:41:00|698.78|695.92|699.83|696.97|699.94|697.08|698.78|695.92|0
1646214070000|2022-03-02 09:41:10|699.36|696.5|699.48|696.62|699.83|696.97|699.36|696.5|0
1646214080000|2022-03-02 09:41:20|698.9|696.04|698.08|695.22|698.9|696.04|698.08|695.22|0
1646214090000|2022-03-02 09:41:30|699.01|696.15|699.01|696.15|699.13|696.27|699.01|696.15|0
1646214100000|2022-03-02 09:41:40|698.2|695.34|698.9|696.04|698.9|696.04|698.2|695.34|0
1646214110000|2022-03-02 09:41:50|699.47|696.61|698.78|695.92|699.6|696.74|698.78|695.92|0
1646214120000|2022-03-02 09:42:00|698.9|696.04|699.6|696.74|699.6|696.74|698.9|696.04|0
1646214130000|2022-03-02 09:42:10|698.9|696.04|699.24|696.38|699.83|696.97|698.9|696.04|0
1646214140000|2022-03-02 09:42:20|698.78|695.92|698.67|695.81|698.9|696.04|698.67|695.81|0
1646214150000|2022-03-02 09:42:30|698.54|695.68|698.31|695.45|698.54|695.68|698.2|695.34|0
1646214160000|2022-03-02 09:42:40|698.54|695.68|697.15|694.29|698.54|695.68|697.15|694.29|0
1646214170000|2022-03-02 09:42:50|697.27|694.41|696.92|694.06|697.62|694.76|696.92|694.06|0
1646214180000|2022-03-02 09:43:00|697.04|694.18|697.38|694.52|697.85|694.99|697.04|694.18|0
1646214190000|2022-03-02 09:43:10|697.04|694.18|698.2|695.34|698.2|695.34|696.92|694.06|0
1646214200000|2022-03-02 09:43:20|699.01|696.15|697.97|695.11|699.01|696.15|697.97|695.11|0
1646214210000|2022-03-02 09:43:30|697.38|694.52|696.45|693.59|697.38|694.52|696.45|693.59|0
1646214220000|2022-03-02 09:43:40|696.22|693.36|696.45|693.59|696.45|693.59|696.22|693.36|0
1646214230000|2022-03-02 09:43:50|696.92|694.06|696.45|693.59|696.92|694.06|696.45|693.59|0
1646214240000|2022-03-02 09:44:00|696.57|693.71|696.34|693.48|696.81|693.95|696.34|693.48|0
1646214250000|2022-03-02 09:44:10|696.11|693.25|696.22|693.36|696.45|693.59|696.11|693.25|0
1646214260000|2022-03-02 09:44:20|696.57|693.71|696.57|693.71|697.5|694.64|696.57|693.71|0
1646214270000|2022-03-02 09:44:30|696.45|693.59|696.57|693.71|696.92|694.06|696.45|693.59|0
1646214280000|2022-03-02 09:44:40|696.69|693.83|695.99|693.13|696.69|693.83|695.99|693.13|0
1646214290000|2022-03-02 09:44:50|696.81|693.95|697.85|694.99|697.85|694.99|696.45|693.59|0
1646214300000|2022-03-02 09:45:00|697.04|694.18|695.65|692.79|697.04|694.18|695.65|692.79|0
1646214310000|2022-03-02 09:45:10|695.52|692.66|695.52|692.66|695.52|692.66|694.94|692.08|0
1646214320000|2022-03-02 09:45:20|695.17|692.31|696.11|693.25|696.11|693.25|695.17|692.31|0
1646214330000|2022-03-02 09:45:30|695.41|692.55|695.75|692.89|695.75|692.89|695.41|692.55|0
1646214340000|2022-03-02 09:45:40|696.11|693.25|697.62|694.76|697.62|694.76|696.11|693.25|0
1646214350000|2022-03-02 09:45:50|697.15|694.29|696.97|694.11|697.51|694.65|696.97|694.11|0
1646214360000|2022-03-02 09:46:00|697.32|694.46|697.44|694.58|697.44|694.58|696.85|693.99|0
1646214370000|2022-03-02 09:46:10|697.21|694.35|696.38|693.52|697.21|694.35|696.38|693.52|0
1646214380000|2022-03-02 09:46:20|696.27|693.41|695.74|692.88|696.27|693.41|695.51|692.65|0
1646214390000|2022-03-02 09:46:30|695.85|692.99|695.04|692.18|695.85|692.99|695.04|692.18|0
1646214400000|2022-03-02 09:46:40|694.57|691.71|693.75|690.89|694.57|691.71|693.28|690.42|0
1646214410000|2022-03-02 09:46:50|693.87|691.01|693.87|691.01|693.98|691.12|693.87|691.01|0
1646214420000|2022-03-02 09:47:00|694.22|691.36|693.87|691.01|694.57|691.71|693.87|691.01|0
1646214430000|2022-03-02 09:47:10|694.34|691.48|695.04|692.18|695.04|692.18|694.34|691.48|0
1646214440000|2022-03-02 09:47:20|694.92|692.06|694.1|691.24|694.92|692.06|694.1|691.24|0
1646214450000|2022-03-02 09:47:30|693.75|690.89|694.1|691.24|694.1|691.24|693.75|690.89|0
1646214460000|2022-03-02 09:47:40|693.87|691.01|693.17|690.31|693.87|691.01|693.17|690.31|0
1646214470000|2022-03-02 09:47:50|693.52|690.66|691.3|688.44|693.52|690.66|691.3|688.44|0
1646214480000|2022-03-02 09:48:00|690.25|687.39|687.91|685.05|690.25|687.39|687.91|685.05|0
1646214490000|2022-03-02 09:48:10|688.04|685.18|688.15|685.29|688.15|685.29|688.04|685.18|0
1646214500000|2022-03-02 09:48:20|688.27|685.41|688.15|685.29|688.27|685.41|687.91|685.05|0
1646214510000|2022-03-02 09:48:30|687.8|684.94|688.04|685.18|688.04|685.18|687.57|684.71|0
1646214520000|2022-03-02 09:48:40|687.57|684.71|687.57|684.71|688.27|685.41|687.57|684.71|0
1646214530000|2022-03-02 09:48:50|687.45|684.59|686.4|683.54|687.45|684.59|686.4|683.54|0
1646214540000|2022-03-02 09:49:00|685.58|682.72|683.25|680.39|685.82|682.96|683.25|680.39|0
1646214550000|2022-03-02 09:49:10|683.61|680.75|685.01|682.15|685.01|682.15|683.61|680.75|0
1646214560000|2022-03-02 09:49:20|684.42|681.56|684.42|681.56|684.42|681.56|684.07|681.21|0
1646214570000|2022-03-02 09:49:30|684.19|681.33|685.12|682.26|685.12|682.26|684.19|681.33|0
1646214580000|2022-03-02 09:49:40|684.65|681.79|684.65|681.79|684.88|682.02|684.65|681.79|0
1646214590000|2022-03-02 09:49:50|684.54|681.68|684.65|681.79|684.65|681.79|684.54|681.68|0
1646214600000|2022-03-02 09:50:00|685.12|682.26|684.42|681.56|685.12|682.26|684.42|681.56|0
1646214610000|2022-03-02 09:50:10|684.54|681.68|683.72|680.86|684.54|681.68|683.02|680.16|0
1646214620000|2022-03-02 09:50:20|683.61|680.75|683.02|680.16|683.61|680.75|683.02|680.16|0
1646214630000|2022-03-02 09:50:30|682.56|679.7|683.02|680.16|683.02|680.16|682.56|679.7|0
1646214640000|2022-03-02 09:50:40|682.91|680.05|682.21|679.35|682.91|680.05|682.21|679.35|0
1646214650000|2022-03-02 09:50:50|681.39|678.53|681.39|678.53|681.39|678.53|681.16|678.3|0
1646214660000|2022-03-02 09:51:00|681.86|679|683.49|680.63|683.49|680.63|681.86|679|0
1646214670000|2022-03-02 09:51:10|683.38|680.52|682.79|679.93|683.49|680.63|682.79|679.93|0
1646214680000|2022-03-02 09:51:20|682.44|679.58|683.49|680.63|683.49|680.63|682.44|679.58|0
1646214690000|2022-03-02 09:51:30|683.95|681.09|684.07|681.21|684.07|681.21|683.72|680.86|0
1646214700000|2022-03-02 09:51:40|683.72|680.86|684.19|681.33|684.31|681.45|683.72|680.86|0
1646214710000|2022-03-02 09:51:50|684.54|681.68|684.42|681.56|684.54|681.68|684.31|681.45|0
1646214720000|2022-03-02 09:52:00|684.19|681.33|683.14|680.28|684.19|681.33|683.14|680.28|0
1646214730000|2022-03-02 09:52:10|682.79|679.93|683.38|680.52|683.38|680.52|682.79|679.93|0
1646214740000|2022-03-02 09:52:20|683.49|680.63|683.61|680.75|683.72|680.86|683.49|680.63|0
1646214750000|2022-03-02 09:52:30|683.02|680.16|682.32|679.46|683.02|680.16|682.32|679.46|0
1646214760000|2022-03-02 09:52:40|682.79|679.93|683.25|680.39|683.61|680.75|682.79|679.93|0
1646214770000|2022-03-02 09:52:50|683.61|680.75|684.42|681.56|684.77|681.91|683.61|680.75|0
1646214780000|2022-03-02 09:53:00|685.94|683.08|687.8|684.94|687.8|684.94|685.94|683.08|0
1646214790000|2022-03-02 09:53:10|688.27|685.41|687.68|684.82|688.27|685.41|687.68|684.82|0
1646214800000|2022-03-02 09:53:20|687.8|684.94|687.21|684.35|687.8|684.94|686.64|683.78|0
1646214810000|2022-03-02 09:53:30|688.15|685.29|688.61|685.75|688.97|686.11|688.15|685.29|0
1646214820000|2022-03-02 09:53:40|688.85|685.99|689.08|686.22|689.08|686.22|688.61|685.75|0
1646214830000|2022-03-02 09:53:50|688.73|685.87|688.85|685.99|688.85|685.99|688.73|685.87|0
1646214840000|2022-03-02 09:54:00|688.73|685.87|688.27|685.41|688.73|685.87|688.15|685.29|0
1646214850000|2022-03-02 09:54:10|688.15|685.29|687.21|684.35|688.15|685.29|687.21|684.35|0
1646214860000|2022-03-02 09:54:20|687.45|684.59|686.87|684.01|687.45|684.59|686.75|683.89|0
1646214870000|2022-03-02 09:54:30|687.1|684.24|686.87|684.01|687.1|684.24|686.87|684.01|0
1646214880000|2022-03-02 09:54:40|686.64|683.78|687.33|684.47|687.68|684.82|686.64|683.78|0
1646214890000|2022-03-02 09:54:50|687.1|684.24|686.98|684.12|687.1|684.24|686.75|683.89|0
1646214900000|2022-03-02 09:55:00|687.33|684.47|686.64|683.78|687.33|684.47|686.64|683.78|0
1646214910000|2022-03-02 09:55:10|687.1|684.24|687.33|684.47|687.8|684.94|687.1|684.24|0
1646214920000|2022-03-02 09:55:20|687.1|684.24|686.4|683.54|687.1|684.24|686.4|683.54|0
1646214930000|2022-03-02 09:55:30|686.05|683.19|686.98|684.12|686.98|684.12|686.05|683.19|0
1646214940000|2022-03-02 09:55:40|686.87|684.01|686.87|684.01|686.98|684.12|686.87|684.01|0
1646214950000|2022-03-02 09:55:50|686.64|683.78|686.4|683.54|686.64|683.78|686.4|683.54|0
1646214960000|2022-03-02 09:56:00|685.94|683.08|686.05|683.19|686.17|683.31|685.94|683.08|0
1646214970000|2022-03-02 09:56:10|685.81|682.95|686.51|683.65|686.51|683.65|685.81|682.95|0
1646214980000|2022-03-02 09:56:20|686.64|683.78|686.98|684.12|686.98|684.12|686.64|683.78|0
1646214990000|2022-03-02 09:56:30|687.68|684.82|687.21|684.35|687.68|684.82|687.21|684.35|0
1646215000000|2022-03-02 09:56:40|686.98|684.12|688.15|685.29|688.15|685.29|686.98|684.12|0
1646215010000|2022-03-02 09:56:50|688.03|685.17|687.91|685.05|688.03|685.17|687.45|684.59|0
1646215020000|2022-03-02 09:57:00|687.8|684.94|687.68|684.82|687.8|684.94|687.33|684.47|0
1646215030000|2022-03-02 09:57:10|687.91|685.05|687.33|684.47|687.91|685.05|687.33|684.47|0
1646215040000|2022-03-02 09:57:20|686.51|683.65|686.05|683.19|686.51|683.65|686.05|683.19|0
1646215050000|2022-03-02 09:57:30|686.51|683.65|686.87|684.01|686.87|684.01|686.51|683.65|0
1646215060000|2022-03-02 09:57:40|687.21|684.35|686.28|683.42|687.21|684.35|686.28|683.42|0
1646215070000|2022-03-02 09:57:50|686.4|683.54|686.05|683.19|686.51|683.65|686.05|683.19|0
1646215080000|2022-03-02 09:58:00|686.28|683.42|686.17|683.31|686.28|683.42|686.17|683.31|0
1646215090000|2022-03-02 09:58:10|685.94|683.08|685.81|682.95|685.94|683.08|685.81|682.95|0
1646215100000|2022-03-02 09:58:20|685.94|683.08|686.17|683.31|686.17|683.31|685.81|682.95|0
1646215110000|2022-03-02 09:58:30|686.51|683.65|686.63|683.77|686.63|683.77|686.28|683.42|0
1646215120000|2022-03-02 09:58:40|686.4|683.54|685.74|682.88|686.4|683.54|685.74|682.88|0
1646215130000|2022-03-02 09:58:50|685.97|683.11|685.97|683.11|685.97|683.11|685.97|683.11|0
1646215140000|2022-03-02 09:59:00|686.44|683.58|686.44|683.58|686.44|683.58|685.97|683.11|0
1646215150000|2022-03-02 09:59:10|686.67|683.81|686.56|683.7|686.67|683.81|686.44|683.58|0
1646215160000|2022-03-02 09:59:20|686.21|683.35|686.44|683.58|686.56|683.7|686.21|683.35|0
1646215170000|2022-03-02 09:59:30|686.67|683.81|686.33|683.47|686.67|683.81|686.33|683.47|0
1646215180000|2022-03-02 09:59:40|686.44|683.58|685.86|683|686.44|683.58|685.86|683|0
1646215190000|2022-03-02 09:59:50|686.21|683.35|686.33|683.47|686.44|683.58|686.21|683.35|0
1646215200000|2022-03-02 10:00:00|686.67|683.81|686.67|683.81|686.91|684.05|686.67|683.81|0
1646215210000|2022-03-02 10:00:10|686.56|683.7|686.44|683.58|686.56|683.7|686.44|683.58|0
1646215220000|2022-03-02 10:00:20|686.56|683.7|687.14|684.28|687.14|684.28|686.56|683.7|0
1646215230000|2022-03-02 10:00:30|687.61|684.75|688.2|685.34|688.2|685.34|687.61|684.75|0
1646215240000|2022-03-02 10:00:40|687.37|684.51|686.1|683.24|687.37|684.51|685.97|683.11|0
1646215250000|2022-03-02 10:00:50|685.97|683.11|686.1|683.24|686.21|683.35|685.97|683.11|0
1646215260000|2022-03-02 10:01:00|685.97|683.11|686.91|684.05|686.91|684.05|685.97|683.11|0
1646215270000|2022-03-02 10:01:10|687.14|684.28|686.56|683.7|687.14|684.28|686.56|683.7|0
1646215280000|2022-03-02 10:01:20|686.8|683.94|687.61|684.75|687.61|684.75|686.56|683.7|0
1646215290000|2022-03-02 10:01:30|687.37|684.51|687.14|684.28|687.37|684.51|686.91|684.05|0
1646215300000|2022-03-02 10:01:40|687.03|684.17|687.14|684.28|687.26|684.4|687.03|684.17|0
1646215310000|2022-03-02 10:01:50|687.73|684.87|687.61|684.75|687.73|684.87|687.61|684.75|0
1646215320000|2022-03-02 10:02:00|687.73|684.87|687.37|684.51|688.31|685.45|687.37|684.51|0
1646215330000|2022-03-02 10:02:10|687.61|684.75|687.96|685.1|688.07|685.21|687.61|684.75|0
1646215340000|2022-03-02 10:02:20|687.73|684.87|687.14|684.28|687.84|684.98|687.14|684.28|0
1646215350000|2022-03-02 10:02:30|686.91|684.05|687.5|684.64|687.61|684.75|686.91|684.05|0
1646215360000|2022-03-02 10:02:40|686.91|684.05|687.26|684.4|687.26|684.4|686.91|684.05|0
1646215370000|2022-03-02 10:02:50|687.5|684.64|687.37|684.51|687.61|684.75|687.14|684.28|0
1646215380000|2022-03-02 10:03:00|687.14|684.28|687.5|684.64|687.5|684.64|687.14|684.28|0
1646215390000|2022-03-02 10:03:10|687.73|684.87|688.31|685.45|688.54|685.68|687.73|684.87|0
1646215400000|2022-03-02 10:03:20|687.84|684.98|688.2|685.34|688.31|685.45|687.84|684.98|0
1646215410000|2022-03-02 10:03:30|688.31|685.45|687.61|684.75|688.31|685.45|687.61|684.75|0
1646215420000|2022-03-02 10:03:40|687.5|684.64|687.5|684.64|687.73|684.87|687.5|684.64|0
1646215430000|2022-03-02 10:03:50|687.61|684.75|687.14|684.28|687.61|684.75|687.14|684.28|0
1646215440000|2022-03-02 10:04:00|687.61|684.75|688.2|685.34|688.2|685.34|687.37|684.51|0
1646215450000|2022-03-02 10:04:10|688.07|685.21|687.37|684.51|688.07|685.21|687.37|684.51|0
1646215460000|2022-03-02 10:04:20|687.5|684.64|687.37|684.51|687.61|684.75|687.37|684.51|0
1646215470000|2022-03-02 10:04:30|687.5|684.64|688.07|685.21|688.07|685.21|687.5|684.64|0
1646215480000|2022-03-02 10:04:40|687.96|685.1|688.9|686.04|688.9|686.04|687.96|685.1|0
1646215490000|2022-03-02 10:04:50|688.66|685.8|689.83|686.97|689.83|686.97|688.66|685.8|0
1646215500000|2022-03-02 10:05:00|689.6|686.74|689.83|686.97|690.3|687.44|689.6|686.74|0
1646215510000|2022-03-02 10:05:10|689.71|686.85|689.94|687.08|689.94|687.08|689.71|686.85|0
1646215520000|2022-03-02 10:05:20|690.53|687.67|690.77|687.91|690.77|687.91|690.41|687.55|0
1646215530000|2022-03-02 10:05:30|690.41|687.55|690.18|687.32|690.77|687.91|690.18|687.32|0
1646215540000|2022-03-02 10:05:40|690.41|687.55|690.18|687.32|690.64|687.78|690.18|687.32|0
1646215550000|2022-03-02 10:05:50|689.94|687.08|690.41|687.55|690.41|687.55|689.94|687.08|0
1646215560000|2022-03-02 10:06:00|690.3|687.44|689.48|686.62|690.3|687.44|689.36|686.5|0
1646215570000|2022-03-02 10:06:10|689.6|686.74|689.36|686.5|689.6|686.74|689.24|686.38|0
1646215580000|2022-03-02 10:06:20|689.71|686.85|689.94|687.08|689.94|687.08|689.71|686.85|0
1646215590000|2022-03-02 10:06:30|689.83|686.97|689.94|687.08|690.3|687.44|689.83|686.97|0
1646215600000|2022-03-02 10:06:40|690.64|687.78|690.64|687.78|690.77|687.91|690.64|687.78|0
1646215610000|2022-03-02 10:06:50|690.18|687.32|689.48|686.62|690.18|687.32|689.48|686.62|0
1646215620000|2022-03-02 10:07:00|689.71|686.85|690.41|687.55|690.41|687.55|689.71|686.85|0
1646215630000|2022-03-02 10:07:10|690.06|687.2|689.24|686.38|690.06|687.2|689.24|686.38|0
1646215640000|2022-03-02 10:07:20|689.6|686.74|689.01|686.15|689.71|686.85|689.01|686.15|0
1646215650000|2022-03-02 10:07:30|688.77|685.91|689.13|686.27|689.13|686.27|688.54|685.68|0
1646215660000|2022-03-02 10:07:40|689.71|686.85|688.77|685.91|689.71|686.85|688.77|685.91|0
1646215670000|2022-03-02 10:07:50|689.01|686.15|689.36|686.5|689.36|686.5|688.9|686.04|0
1646215680000|2022-03-02 10:08:00|689.6|686.74|689.24|686.38|689.6|686.74|689.24|686.38|0
1646215690000|2022-03-02 10:08:10|689.48|686.62|689.94|687.08|689.94|687.08|689.48|686.62|0
1646215700000|2022-03-02 10:08:20|690.3|687.44|690.3|687.44|690.3|687.44|690.06|687.2|0
1646215710000|2022-03-02 10:08:30|689.94|687.08|690.18|687.32|690.3|687.44|689.94|687.08|0
1646215720000|2022-03-02 10:08:40|688.31|685.45|688.43|685.57|688.43|685.57|688.2|685.34|0
1646215730000|2022-03-02 10:08:50|688.66|685.8|688.07|685.21|688.77|685.91|687.96|685.1|0
1646215740000|2022-03-02 10:09:00|687.96|685.1|688.31|685.45|688.31|685.45|687.96|685.1|0
1646215750000|2022-03-02 10:09:10|688.43|685.57|688.43|685.57|688.43|685.57|688.2|685.34|0
1646215760000|2022-03-02 10:09:20|688.2|685.34|688.31|685.45|688.31|685.45|687.96|685.1|0
1646215770000|2022-03-02 10:09:30|687.49|684.63|687.84|684.98|687.84|684.98|687.49|684.63|0
1646215780000|2022-03-02 10:09:40|687.73|684.87|687.73|684.87|687.73|684.87|687.61|684.75|0
1646215790000|2022-03-02 10:09:50|687.37|684.51|687.37|684.51|687.61|684.75|687.37|684.51|0
1646215800000|2022-03-02 10:10:00|687.14|684.28|686.67|683.81|687.14|684.28|686.67|683.81|0
1646215810000|2022-03-02 10:10:10|686.44|683.58|686.09|683.23|686.44|683.58|685.86|683|0
1646215820000|2022-03-02 10:10:20|685.74|682.88|686.33|683.47|686.33|683.47|685.74|682.88|0
1646215830000|2022-03-02 10:10:30|687.03|684.17|687.03|684.17|687.03|684.17|686.56|683.7|0
1646215840000|2022-03-02 10:10:40|686.91|684.05|688.54|685.68|688.54|685.68|686.79|683.93|0
1646215850000|2022-03-02 10:10:50|688.19|685.33|687.96|685.1|688.19|685.33|687.96|685.1|0
1646215860000|2022-03-02 10:11:00|687.61|684.75|688.43|685.57|688.77|685.91|687.61|684.75|0
1646215870000|2022-03-02 10:11:10|688.66|685.8|688.9|686.04|688.9|686.04|688.66|685.8|0
1646215880000|2022-03-02 10:11:20|689.24|686.38|689.47|686.61|689.47|686.61|688.9|686.04|0
1646215890000|2022-03-02 10:11:30|689.24|686.38|689.36|686.5|689.36|686.5|688.77|685.91|0
1646215900000|2022-03-02 10:11:40|689.13|686.27|688.77|685.91|689.13|686.27|688.54|685.68|0
1646215910000|2022-03-02 10:11:50|689.13|686.27|689.01|686.15|689.13|686.27|688.77|685.91|0
1646215920000|2022-03-02 10:12:00|688.9|686.04|688.9|686.04|689.01|686.15|688.9|686.04|0
1646215930000|2022-03-02 10:12:10|688.77|685.91|689.36|686.5|689.36|686.5|688.77|685.91|0
1646215940000|2022-03-02 10:12:20|689.6|686.74|689.36|686.5|689.6|686.74|689.36|686.5|0
1646215950000|2022-03-02 10:12:30|688.66|685.8|688.31|685.45|688.66|685.8|688.31|685.45|0
1646215960000|2022-03-02 10:12:40|688.07|685.21|687.96|685.1|688.07|685.21|687.84|684.98|0
1646215970000|2022-03-02 10:12:50|688.07|685.21|687.49|684.63|688.07|685.21|687.49|684.63|0
1646215980000|2022-03-02 10:13:00|687.61|684.75|688.19|685.33|688.19|685.33|687.26|684.4|0
1646215990000|2022-03-02 10:13:10|688.07|685.21|687.84|684.98|688.07|685.21|687.49|684.63|0
1646216000000|2022-03-02 10:13:20|687.61|684.75|687.37|684.51|687.61|684.75|687.37|684.51|0
1646216010000|2022-03-02 10:13:30|687.26|684.4|687.37|684.51|687.37|684.51|687.14|684.28|0
1646216020000|2022-03-02 10:13:40|687.14|684.28|686.67|683.81|687.37|684.51|686.56|683.7|0
1646216030000|2022-03-02 10:13:50|686.44|683.58|685.97|683.11|686.44|683.58|685.97|683.11|0
1646216040000|2022-03-02 10:14:00|685.86|683|685.97|683.11|685.97|683.11|685.74|682.88|0
1646216050000|2022-03-02 10:14:10|686.09|683.23|685.97|683.11|686.09|683.23|685.74|682.88|0
1646216060000|2022-03-02 10:14:20|685.86|683|685.74|682.88|685.97|683.11|685.74|682.88|0
1646216070000|2022-03-02 10:14:30|685.86|683|685.86|683|685.86|683|685.51|682.65|0
1646216080000|2022-03-02 10:14:40|685.74|682.88|685.74|682.88|685.74|682.88|685.74|682.88|0
1646216090000|2022-03-02 10:14:50|685.86|683|686.09|683.23|686.33|683.47|685.86|683|0
1646216100000|2022-03-02 10:15:00|685.86|683|685.86|683|685.86|683|685.74|682.88|0
1646216110000|2022-03-02 10:15:10|685.74|682.88|685.63|682.77|685.74|682.88|685.63|682.77|0
1646216120000|2022-03-02 10:15:20|685.51|682.65|685.51|682.65|685.74|682.88|685.51|682.65|0
1646216130000|2022-03-02 10:15:30|685.39|682.53|685.86|683|686.44|683.58|685.39|682.53|0
1646216140000|2022-03-02 10:15:40|685.74|682.88|685.74|682.88|685.74|682.88|685.51|682.65|0
1646216150000|2022-03-02 10:15:50|685.51|682.65|685.74|682.88|685.74|682.88|685.51|682.65|0
1646216160000|2022-03-02 10:16:00|685.51|682.65|685.63|682.77|685.74|682.88|685.51|682.65|0
1646216170000|2022-03-02 10:16:10|685.74|682.88|685.74|682.88|685.97|683.11|685.74|682.88|0
1646216180000|2022-03-02 10:16:20|685.51|682.65|685.63|682.77|685.63|682.77|685.51|682.65|0
1646216190000|2022-03-02 10:16:30|685.74|682.88|685.74|682.88|685.74|682.88|685.51|682.65|0
1646216200000|2022-03-02 10:16:40|685.63|682.77|685.51|682.65|685.63|682.77|685.27|682.41|0
1646216210000|2022-03-02 10:16:50|685.27|682.41|685.27|682.41|685.27|682.41|685.27|682.41|0
1646216220000|2022-03-02 10:17:00|685.51|682.65|683.64|680.78|685.51|682.65|683.64|680.78|0
1646216230000|2022-03-02 10:17:10|683.17|680.31|682.6|679.74|683.29|680.43|682.6|679.74|0
1646216240000|2022-03-02 10:17:20|682.47|679.61|682.01|679.15|682.47|679.61|681.78|678.92|0
1646216250000|2022-03-02 10:17:30|681.66|678.8|679.68|676.82|681.66|678.8|679.68|676.82|0
1646216260000|2022-03-02 10:17:40|679.45|676.59|680.84|677.98|680.84|677.98|679.45|676.59|0
1646216270000|2022-03-02 10:17:50|680.61|677.75|680.38|677.52|680.61|677.75|680.38|677.52|0
1646216280000|2022-03-02 10:18:00|680.84|677.98|680.27|677.41|680.84|677.98|680.27|677.41|0
1646216290000|2022-03-02 10:18:10|679.91|677.05|678.98|676.12|679.91|677.05|678.52|675.66|0
1646216300000|2022-03-02 10:18:20|678.75|675.89|678.4|675.54|678.87|676.01|678.4|675.54|0
1646216310000|2022-03-02 10:18:30|678.52|675.66|679.33|676.47|679.57|676.71|678.52|675.66|0
1646216320000|2022-03-02 10:18:40|679.21|676.35|679.45|676.59|679.45|676.59|679.21|676.35|0
1646216330000|2022-03-02 10:18:50|678.87|676.01|678.98|676.12|678.98|676.12|678.75|675.89|0
1646216340000|2022-03-02 10:19:00|678.87|676.01|679.1|676.24|679.1|676.24|678.87|676.01|0
1646216350000|2022-03-02 10:19:10|679.21|676.35|680.38|677.52|680.38|677.52|679.21|676.35|0
1646216360000|2022-03-02 10:19:20|680.27|677.41|681.31|678.45|681.31|678.45|680.27|677.41|0
1646216370000|2022-03-02 10:19:30|681.54|678.68|682.6|679.74|682.83|679.97|681.54|678.68|0
1646216380000|2022-03-02 10:19:40|682.47|679.61|682.47|679.61|682.94|680.08|682.47|679.61|0
1646216390000|2022-03-02 10:19:50|682.71|679.85|681.9|679.04|682.71|679.85|681.77|678.91|0
1646216400000|2022-03-02 10:20:00|682.01|679.15|682.47|679.61|682.47|679.61|682.01|679.15|0
1646216410000|2022-03-02 10:20:10|682.13|679.27|681.66|678.8|682.13|679.27|681.66|678.8|0
1646216420000|2022-03-02 10:20:20|681.31|678.45|681.43|678.57|681.43|678.57|681.2|678.34|0
1646216430000|2022-03-02 10:20:30|680.84|677.98|680.96|678.1|680.96|678.1|680.84|677.98|0
1646216440000|2022-03-02 10:20:40|681.08|678.22|681.31|678.45|681.77|678.91|681.08|678.22|0
1646216450000|2022-03-02 10:20:50|681.54|678.68|681.54|678.68|681.77|678.91|681.31|678.45|0
1646216460000|2022-03-02 10:21:00|681.66|678.8|681.77|678.91|682.47|679.61|681.66|678.8|0
1646216470000|2022-03-02 10:21:10|681.9|679.04|682.36|679.5|682.36|679.5|681.9|679.04|0
1646216480000|2022-03-02 10:21:20|682.24|679.38|682.24|679.38|682.24|679.38|681.9|679.04|0
1646216490000|2022-03-02 10:21:30|682.47|679.61|681.66|678.8|682.47|679.61|681.66|678.8|0
1646216500000|2022-03-02 10:21:40|682.01|679.15|681.77|678.91|682.01|679.15|681.77|678.91|0
1646216510000|2022-03-02 10:21:50|682.01|679.15|681.66|678.8|682.01|679.15|681.54|678.68|0
1646216520000|2022-03-02 10:22:00|681.77|678.91|682.01|679.15|682.13|679.27|681.77|678.91|0
1646216530000|2022-03-02 10:22:10|682.24|679.38|681.9|679.04|682.24|679.38|681.9|679.04|0
1646216540000|2022-03-02 10:22:20|682.01|679.15|682.01|679.15|682.01|679.15|682.01|679.15|0
1646216550000|2022-03-02 10:22:30|681.9|679.04|682.47|679.61|682.47|679.61|681.66|678.8|0
1646216560000|2022-03-02 10:22:40|682.01|679.15|682.24|679.38|682.24|679.38|682.01|679.15|0
1646216570000|2022-03-02 10:22:50|682.36|679.5|682.47|679.61|682.47|679.61|682.36|679.5|0
1646216580000|2022-03-02 10:23:00|682.71|679.85|683.06|680.2|683.29|680.43|682.71|679.85|0
1646216590000|2022-03-02 10:23:10|683.41|680.55|683.29|680.43|683.53|680.67|683.29|680.43|0
1646216600000|2022-03-02 10:23:20|683.41|680.55|683.64|680.78|683.64|680.78|683.41|680.55|0
1646216610000|2022-03-02 10:23:30|683.53|680.67|683.17|680.31|683.64|680.78|683.17|680.31|0
1646216620000|2022-03-02 10:23:40|683.06|680.2|683.06|680.2|683.06|680.2|682.94|680.08|0
1646216630000|2022-03-02 10:23:50|683.53|680.67|683.53|680.67|683.53|680.67|683.06|680.2|0
1646216640000|2022-03-02 10:24:00|683.41|680.55|683.53|680.67|683.53|680.67|683.41|680.55|0
1646216650000|2022-03-02 10:24:10|683.76|680.9|683.06|680.2|683.76|680.9|683.06|680.2|0
1646216660000|2022-03-02 10:24:20|682.71|679.85|682.94|680.08|682.94|680.08|682.47|679.61|0
1646216670000|2022-03-02 10:24:30|683.06|680.2|683.06|680.2|683.06|680.2|683.06|680.2|0
1646216680000|2022-03-02 10:24:40|682.83|679.97|682.59|679.73|683.29|680.43|682.59|679.73|0
1646216690000|2022-03-02 10:24:50|682.71|679.85|682.71|679.85|682.94|680.08|682.71|679.85|0
1646216700000|2022-03-02 10:25:00|682.94|680.08|682.59|679.73|682.94|680.08|682.59|679.73|0
1646216710000|2022-03-02 10:25:10|682.83|679.97|682.83|679.97|682.83|679.97|682.59|679.73|0
1646216720000|2022-03-02 10:25:20|681.77|678.91|681.66|678.8|681.77|678.91|681.66|678.8|0
1646216730000|2022-03-02 10:25:30|681.77|678.91|681.66|678.8|682.01|679.15|681.66|678.8|0
1646216740000|2022-03-02 10:25:40|681.77|678.91|682.01|679.15|682.01|679.15|681.77|678.91|0
1646216750000|2022-03-02 10:25:50|681.77|678.91|682.71|679.85|682.71|679.85|681.77|678.91|0
1646216760000|2022-03-02 10:26:00|682.47|679.61|682.59|679.73|682.71|679.85|682.47|679.61|0
1646216770000|2022-03-02 10:26:10|682.36|679.5|681.89|679.03|682.36|679.5|681.89|679.03|0
1646216780000|2022-03-02 10:26:20|681.66|678.8|682.13|679.27|682.13|679.27|681.54|678.68|0
1646216790000|2022-03-02 10:26:30|682.36|679.5|683.17|680.31|683.17|680.31|682.36|679.5|0
1646216800000|2022-03-02 10:26:40|683.4|680.54|683.4|680.54|683.4|680.54|683.29|680.43|0
1646216810000|2022-03-02 10:26:50|683.06|680.2|682.83|679.97|683.17|680.31|682.83|679.97|0
1646216820000|2022-03-02 10:27:00|682.71|679.85|683.76|680.9|683.87|681.01|682.71|679.85|0
1646216830000|2022-03-02 10:27:10|683.99|681.13|684.1|681.24|684.23|681.37|683.99|681.13|0
1646216840000|2022-03-02 10:27:20|684.69|681.83|684.46|681.6|685.27|682.41|684.46|681.6|0
1646216850000|2022-03-02 10:27:30|685.27|682.41|685.27|682.41|685.27|682.41|685.27|682.41|0
1646216860000|2022-03-02 10:27:40|684.92|682.06|685.16|682.3|685.27|682.41|684.92|682.06|0
1646216870000|2022-03-02 10:27:50|685.27|682.41|685.27|682.41|685.27|682.41|685.27|682.41|0
1646216880000|2022-03-02 10:28:00|685.5|682.64|685.74|682.88|685.74|682.88|685.5|682.64|0
1646216890000|2022-03-02 10:28:10|685.86|683|685.27|682.41|685.86|683|685.27|682.41|0
1646216900000|2022-03-02 10:28:20|685.86|683|685.5|682.64|685.86|683|685.5|682.64|0
1646216910000|2022-03-02 10:28:30|685.39|682.53|685.39|682.53|685.39|682.53|685.27|682.41|0
1646216920000|2022-03-02 10:28:40|685.27|682.41|685.27|682.41|685.27|682.41|685.27|682.41|0
1646216940000|2022-03-02 10:29:00|685.62|682.76|685.27|682.41|685.74|682.88|685.27|682.41|0
1646216950000|2022-03-02 10:29:10|685.62|682.76|685.39|682.53|685.62|682.76|685.27|682.41|0
1646216960000|2022-03-02 10:29:20|685.5|682.64|683.64|680.78|685.74|682.88|683.64|680.78|0
1646216970000|2022-03-02 10:29:30|683.29|680.43|685.5|682.64|685.74|682.88|683.29|680.43|0
1646216980000|2022-03-02 10:29:40|685.27|682.41|684.8|681.94|685.5|682.64|684.8|681.94|0
1646216990000|2022-03-02 10:29:50|684.92|682.06|684.92|682.06|684.92|682.06|684.92|682.06|0
1646217000000|2022-03-02 10:30:00|684.8|681.94|686.67|683.81|686.67|683.81|684.8|681.94|0
1646217010000|2022-03-02 10:30:10|687.49|684.63|688.07|685.21|688.07|685.21|687.49|684.63|0
1646217020000|2022-03-02 10:30:20|688.43|685.57|688.07|685.21|688.43|685.57|688.07|685.21|0
1646217030000|2022-03-02 10:30:30|688.43|685.57|687.6|684.74|688.43|685.57|687.6|684.74|0
1646217040000|2022-03-02 10:30:40|687.14|684.28|686.9|684.04|687.26|684.4|686.67|683.81|0
1646217050000|2022-03-02 10:30:50|686.56|683.7|686.67|683.81|686.67|683.81|686.32|683.46|0
1646217060000|2022-03-02 10:31:00|686.2|683.34|685.86|683|686.44|683.58|685.86|683|0
1646217070000|2022-03-02 10:31:10|685.5|682.64|684.8|681.94|685.5|682.64|684.8|681.94|0
1646217080000|2022-03-02 10:31:20|685.04|682.18|685.5|682.64|685.5|682.64|685.04|682.18|0
1646217090000|2022-03-02 10:31:30|685.86|683|685.86|683|685.86|683|685.62|682.76|0
1646217100000|2022-03-02 10:31:40|685.97|683.11|686.2|683.34|686.2|683.34|685.86|683|0
1646217110000|2022-03-02 10:31:50|686.09|683.23|685.5|682.64|686.09|683.23|685.5|682.64|0
1646217120000|2022-03-02 10:32:00|685.74|682.88|685.74|682.88|685.86|683|685.62|682.76|0
1646217130000|2022-03-02 10:32:10|685.39|682.53|685.97|683.11|685.97|683.11|685.39|682.53|0
1646217140000|2022-03-02 10:32:20|685.74|682.88|685.27|682.41|685.74|682.88|685.27|682.41|0
1646217150000|2022-03-02 10:32:30|685.5|682.64|685.5|682.64|685.62|682.76|685.5|682.64|0
1646217160000|2022-03-02 10:32:40|685.39|682.53|685.27|682.41|685.39|682.53|685.27|682.41|0
1646217170000|2022-03-02 10:32:50|685.5|682.64|685.86|683|685.86|683|685.5|682.64|0
1646217180000|2022-03-02 10:33:00|686.2|683.34|685.5|682.64|686.2|683.34|685.5|682.64|0
1646217190000|2022-03-02 10:33:10|686.09|683.23|686.56|683.7|686.56|683.7|686.09|683.23|0
1646217200000|2022-03-02 10:33:20|686.9|684.04|687.02|684.16|687.02|684.16|686.9|684.04|0
1646217210000|2022-03-02 10:33:30|686.56|683.7|687.37|684.51|687.37|684.51|686.56|683.7|0
1646217220000|2022-03-02 10:33:40|687.26|684.4|687.14|684.28|687.26|684.4|687.14|684.28|0
1646217230000|2022-03-02 10:33:50|687.37|684.51|687.37|684.51|687.37|684.51|687.26|684.4|0
1646217240000|2022-03-02 10:34:00|687.84|684.98|687.84|684.98|687.84|684.98|687.6|684.74|0
1646217250000|2022-03-02 10:34:10|687.96|685.1|687.96|685.1|687.96|685.1|687.96|685.1|0
1646217260000|2022-03-02 10:34:20|688.07|685.21|688.77|685.91|689|686.14|688.07|685.21|0
1646217270000|2022-03-02 10:34:30|688.89|686.03|689|686.14|689.24|686.38|688.89|686.03|0
1646217280000|2022-03-02 10:34:40|689.13|686.27|688.3|685.44|689.13|686.27|688.3|685.44|0
1646217290000|2022-03-02 10:34:50|687.96|685.1|687.6|684.74|687.96|685.1|687.37|684.51|0
1646217300000|2022-03-02 10:35:00|687.72|684.86|687.84|684.98|687.84|684.98|687.6|684.74|0
1646217310000|2022-03-02 10:35:10|688.3|685.44|688.66|685.8|688.66|685.8|688.3|685.44|0
1646217320000|2022-03-02 10:35:20|688.54|685.68|688.07|685.21|688.54|685.68|687.84|684.98|0
1646217330000|2022-03-02 10:35:30|687.84|684.98|687.6|684.74|687.84|684.98|687.26|684.4|0
1646217340000|2022-03-02 10:35:40|687.37|684.51|687.6|684.74|687.6|684.74|687.14|684.28|0
1646217350000|2022-03-02 10:35:50|687.49|684.63|687.49|684.63|687.72|684.86|687.49|684.63|0
1646217360000|2022-03-02 10:36:00|687.14|684.28|686.9|684.04|687.14|684.28|686.79|683.93|0
1646217370000|2022-03-02 10:36:10|686.67|683.81|686.44|683.58|686.67|683.81|686.32|683.46|0
1646217380000|2022-03-02 10:36:20|686.2|683.34|686.44|683.58|686.44|683.58|686.2|683.34|0
1646217390000|2022-03-02 10:36:30|686.32|683.46|686.79|683.93|686.79|683.93|686.32|683.46|0
1646217400000|2022-03-02 10:36:40|686.32|683.46|685.97|683.11|686.32|683.46|685.86|683|0
1646217410000|2022-03-02 10:36:50|685.74|682.88|686.09|683.23|686.09|683.23|685.74|682.88|0
1646217420000|2022-03-02 10:37:00|685.74|682.88|686.32|683.46|686.32|683.46|685.74|682.88|0
1646217430000|2022-03-02 10:37:10|686.56|683.7|686.67|683.81|686.79|683.93|686.56|683.7|0
1646217440000|2022-03-02 10:37:20|686.44|683.58|686.67|683.81|686.67|683.81|686.44|683.58|0
1646217450000|2022-03-02 10:37:30|686.32|683.46|686.79|683.93|686.79|683.93|686.32|683.46|0
1646217460000|2022-03-02 10:37:40|686.9|684.04|687.49|684.63|688.07|685.21|686.9|684.04|0
1646217470000|2022-03-02 10:37:50|687.6|684.74|688.3|685.44|688.3|685.44|687.6|684.74|0
1646217480000|2022-03-02 10:38:00|688.19|685.33|687.84|684.98|688.19|685.33|687.72|684.86|0
1646217490000|2022-03-02 10:38:10|688.54|685.68|688.42|685.56|688.54|685.68|688.42|685.56|0
1646217500000|2022-03-02 10:38:20|689|686.14|689.12|686.26|689.12|686.26|689|686.14|0
1646217510000|2022-03-02 10:38:30|689|686.14|689.47|686.61|689.47|686.61|689|686.14|0
1646217520000|2022-03-02 10:38:40|689.12|686.26|689.94|687.08|690.17|687.31|689.12|686.26|0
1646217530000|2022-03-02 10:38:50|690.06|687.2|689.94|687.08|690.06|687.2|689.36|686.5|0
1646217540000|2022-03-02 10:39:00|689|686.14|689.24|686.38|689.24|686.38|689|686.14|0
1646217550000|2022-03-02 10:39:10|689.36|686.5|688.77|685.91|689.36|686.5|688.77|685.91|0
1646217560000|2022-03-02 10:39:20|687.96|685.1|687.26|684.4|687.96|685.1|687.26|684.4|0
1646217570000|2022-03-02 10:39:30|687.13|684.27|686.9|684.04|687.13|684.27|686.67|683.81|0
1646217580000|2022-03-02 10:39:40|686.67|683.81|687.13|684.27|687.13|684.27|686.67|683.81|0
1646217590000|2022-03-02 10:39:50|687.37|684.51|686.9|684.04|687.37|684.51|686.9|684.04|0
1646217600000|2022-03-02 10:40:00|687.13|684.27|687.37|684.51|687.37|684.51|687.13|684.27|0
1646217610000|2022-03-02 10:40:10|687.49|684.63|687.02|684.16|687.49|684.63|686.9|684.04|0
1646217620000|2022-03-02 10:40:20|687.49|684.63|687.37|684.51|687.6|684.74|687.37|684.51|0
1646217630000|2022-03-02 10:40:30|687.26|684.4|686.79|683.93|687.26|684.4|686.79|683.93|0
1646217640000|2022-03-02 10:40:40|687.26|684.4|687.13|684.27|687.26|684.4|687.13|684.27|0
1646217650000|2022-03-02 10:40:50|687.26|684.4|687.26|684.4|687.49|684.63|686.9|684.04|0
1646217660000|2022-03-02 10:41:00|686.79|683.93|686.56|683.7|686.9|684.04|686.56|683.7|0
1646217670000|2022-03-02 10:41:10|686.67|683.81|686.67|683.81|686.9|684.04|686.67|683.81|0
1646217680000|2022-03-02 10:41:20|686.43|683.57|686.9|684.04|686.9|684.04|686.43|683.57|0
1646217690000|2022-03-02 10:41:30|686.56|683.7|686.67|683.81|686.67|683.81|686.43|683.57|0
1646217700000|2022-03-02 10:41:40|686.32|683.46|685.03|682.17|686.67|683.81|685.03|682.17|0
1646217710000|2022-03-02 10:41:50|684.57|681.71|684.1|681.24|684.57|681.71|684.1|681.24|0
1646217720000|2022-03-02 10:42:00|683.87|681.01|684.1|681.24|684.1|681.24|683.87|681.01|0
1646217730000|2022-03-02 10:42:10|684.33|681.47|684.46|681.6|684.57|681.71|684.33|681.47|0
1646217740000|2022-03-02 10:42:20|684.1|681.24|685.16|682.3|685.16|682.3|684.1|681.24|0
1646217750000|2022-03-02 10:42:30|685.03|682.17|684.57|681.71|685.03|682.17|684.57|681.71|0
1646217760000|2022-03-02 10:42:40|684.8|681.94|685.5|682.64|685.5|682.64|684.8|681.94|0
1646217770000|2022-03-02 10:42:50|685.16|682.3|685.03|682.17|685.16|682.3|684.8|681.94|0
1646217780000|2022-03-02 10:43:00|685.62|682.76|686.43|683.57|686.43|683.57|685.62|682.76|0
1646217790000|2022-03-02 10:43:10|686.32|683.46|687.6|684.74|687.6|684.74|686.32|683.46|0
1646217800000|2022-03-02 10:43:20|687.37|684.51|688.19|685.33|688.19|685.33|687.37|684.51|0
1646217810000|2022-03-02 10:43:30|688.66|685.8|688.53|685.67|688.89|686.03|688.53|685.67|0
1646217820000|2022-03-02 10:43:40|688.89|686.03|689.94|687.08|690.06|687.2|688.89|686.03|0
1646217830000|2022-03-02 10:43:50|689.59|686.73|689.94|687.08|689.94|687.08|689.59|686.73|0
1646217840000|2022-03-02 10:44:00|689.82|686.96|688.42|685.56|689.82|686.96|688.42|685.56|0
1646217850000|2022-03-02 10:44:10|688.53|685.67|688.42|685.56|688.66|685.8|688.42|685.56|0
1646217860000|2022-03-02 10:44:20|688.3|685.44|688.89|686.03|688.89|686.03|688.07|685.21|0
1646217870000|2022-03-02 10:44:30|689|686.14|688.42|685.56|689|686.14|688.42|685.56|0
1646217880000|2022-03-02 10:44:40|688.19|685.33|688.42|685.56|688.42|685.56|688.07|685.21|0
1646217890000|2022-03-02 10:44:50|687.72|684.86|687.83|684.97|687.83|684.97|687.72|684.86|0
1646217900000|2022-03-02 10:45:00|688.19|685.33|687.26|684.4|688.19|685.33|687.26|684.4|0
1646217910000|2022-03-02 10:45:10|686.9|684.04|687.02|684.16|687.02|684.16|686.9|684.04|0
1646217920000|2022-03-02 10:45:20|687.96|685.1|688.07|685.21|688.07|685.21|687.96|685.1|0
1646217930000|2022-03-02 10:45:30|687.72|684.86|686.79|683.93|687.72|684.86|686.79|683.93|0
1646217940000|2022-03-02 10:45:40|687.13|684.27|686.67|683.81|687.13|684.27|686.67|683.81|0
1646217950000|2022-03-02 10:45:50|687.02|684.16|687.02|684.16|687.37|684.51|687.02|684.16|0
1646217960000|2022-03-02 10:46:00|687.26|684.4|687.13|684.27|687.6|684.74|687.13|684.27|0
1646217970000|2022-03-02 10:46:10|687.02|684.16|687.13|684.27|687.26|684.4|687.02|684.16|0
1646217980000|2022-03-02 10:46:20|687.96|685.1|687.13|684.27|687.96|685.1|686.79|683.93|0
1646217990000|2022-03-02 10:46:30|687.26|684.4|687.13|684.27|687.26|684.4|687.13|684.27|0
1646218000000|2022-03-02 10:46:40|687.02|684.16|687.02|684.16|687.25|684.39|687.02|684.16|0
1646218010000|2022-03-02 10:46:50|687.13|684.27|687.6|684.74|687.6|684.74|687.13|684.27|0
1646218020000|2022-03-02 10:47:00|687.83|684.97|687.6|684.74|687.83|684.97|687.49|684.63|0
1646218030000|2022-03-02 10:47:10|688.07|685.21|687.96|685.1|688.07|685.21|687.6|684.74|0
1646218040000|2022-03-02 10:47:20|688.53|685.67|689|686.14|689|686.14|688.53|685.67|0
1646218050000|2022-03-02 10:47:30|689.12|686.26|689.12|686.26|689.12|686.26|689|686.14|0
1646218060000|2022-03-02 10:47:40|688.66|685.8|688.66|685.8|688.66|685.8|688.66|685.8|0
1646218070000|2022-03-02 10:47:50|689|686.14|688.89|686.03|689.12|686.26|688.89|686.03|0
1646218080000|2022-03-02 10:48:00|689.12|686.26|689.36|686.5|689.36|686.5|688.42|685.56|0
1646218090000|2022-03-02 10:48:10|689.82|686.96|690.17|687.31|690.17|687.31|689.7|686.84|0
1646218100000|2022-03-02 10:48:20|690.4|687.54|691.23|688.37|691.23|688.37|690.4|687.54|0
1646218110000|2022-03-02 10:48:30|690.76|687.9|690.87|688.01|690.87|688.01|690.64|687.78|0
1646218120000|2022-03-02 10:48:40|690.52|687.66|691.34|688.48|691.34|688.48|690.52|687.66|0
1646218130000|2022-03-02 10:48:50|691.57|688.71|691.57|688.71|691.69|688.83|691.34|688.48|0
1646218140000|2022-03-02 10:49:00|691.69|688.83|691.1|688.24|691.69|688.83|691.1|688.24|0
1646218150000|2022-03-02 10:49:10|691.57|688.71|691.23|688.37|691.57|688.71|690.76|687.9|0
1646218160000|2022-03-02 10:49:20|691.1|688.24|691.46|688.6|691.46|688.6|690.99|688.13|0
1646218170000|2022-03-02 10:49:30|691.57|688.71|691.23|688.37|691.81|688.95|690.99|688.13|0
1646218180000|2022-03-02 10:49:40|690.87|688.01|691.81|688.95|691.81|688.95|690.87|688.01|0
1646218190000|2022-03-02 10:49:50|691.69|688.83|691.93|689.07|691.93|689.07|691.69|688.83|0
1646218200000|2022-03-02 10:50:00|691.1|688.24|691.81|688.95|691.81|688.95|691.1|688.24|0
1646218210000|2022-03-02 10:50:10|691.93|689.07|692.74|689.88|693.44|690.58|691.93|689.07|0
1646218220000|2022-03-02 10:50:20|693.33|690.47|693.44|690.58|693.44|690.58|693.21|690.35|0
1646218230000|2022-03-02 10:50:30|693.21|690.35|693.44|690.58|693.44|690.58|692.86|690|0
1646218240000|2022-03-02 10:50:40|693.56|690.7|693.68|690.82|693.68|690.82|693.56|690.7|0
1646218250000|2022-03-02 10:50:50|693.56|690.7|694.14|691.28|694.14|691.28|693.56|690.7|0
1646218260000|2022-03-02 10:51:00|694.5|691.64|694.61|691.75|694.61|691.75|694.14|691.28|0
1646218270000|2022-03-02 10:51:10|695.08|692.22|694.97|692.11|695.31|692.45|694.97|692.11|0
1646218280000|2022-03-02 10:51:20|695.08|692.22|695.67|692.81|695.67|692.81|694.97|692.11|0
1646218290000|2022-03-02 10:51:30|695.78|692.92|695.9|693.04|695.9|693.04|695.78|692.92|0
1646218300000|2022-03-02 10:51:40|695.08|692.22|695.08|692.22|695.31|692.45|695.08|692.22|0
1646218310000|2022-03-02 10:51:50|694.85|691.99|695.31|692.45|695.44|692.58|694.85|691.99|0
1646218320000|2022-03-02 10:52:00|695.44|692.58|695.55|692.69|695.55|692.69|695.31|692.45|0
1646218330000|2022-03-02 10:52:10|695.78|692.92|694.38|691.52|695.78|692.92|694.38|691.52|0
1646218340000|2022-03-02 10:52:20|694.14|691.28|694.27|691.41|694.38|691.52|693.91|691.05|0
1646218350000|2022-03-02 10:52:30|694.14|691.28|694.38|691.52|694.38|691.52|694.14|691.28|0
1646218360000|2022-03-02 10:52:40|694.85|691.99|694.61|691.75|694.85|691.99|694.38|691.52|0
1646218370000|2022-03-02 10:52:50|694.5|691.64|694.14|691.28|694.5|691.64|693.8|690.94|0
1646218380000|2022-03-02 10:53:00|693.91|691.05|694.03|691.17|694.14|691.28|693.91|691.05|0
1646218390000|2022-03-02 10:53:10|693.68|690.82|694.38|691.52|694.38|691.52|693.68|690.82|0
1646218400000|2022-03-02 10:53:20|694.27|691.41|694.03|691.17|694.27|691.41|693.91|691.05|0
1646218410000|2022-03-02 10:53:30|694.14|691.28|694.61|691.75|694.61|691.75|693.91|691.05|0
1646218420000|2022-03-02 10:53:40|694.73|691.87|695.44|692.58|695.44|692.58|694.73|691.87|0
1646218430000|2022-03-02 10:53:50|695.31|692.45|695.08|692.22|695.31|692.45|694.27|691.41|0
1646218440000|2022-03-02 10:54:00|694.61|691.75|695.31|692.45|695.31|692.45|694.5|691.64|0
1646218450000|2022-03-02 10:54:10|695.2|692.34|695.08|692.22|695.31|692.45|695.08|692.22|0
1646218460000|2022-03-02 10:54:20|695.31|692.45|694.85|691.99|695.31|692.45|694.85|691.99|0
1646218470000|2022-03-02 10:54:30|695.08|692.22|695.2|692.34|695.31|692.45|695.08|692.22|0
1646218480000|2022-03-02 10:54:40|695.31|692.45|694.85|691.99|695.31|692.45|694.85|691.99|0
1646218490000|2022-03-02 10:54:50|694.61|691.75|694.14|691.28|694.61|691.75|694.03|691.17|0
1646218500000|2022-03-02 10:55:00|694.03|691.17|693.56|690.7|694.03|691.17|693.21|690.35|0
1646218510000|2022-03-02 10:55:10|693.21|690.35|692.51|689.65|693.21|690.35|692.51|689.65|0
1646218520000|2022-03-02 10:55:20|692.27|689.41|690.87|688.01|692.27|689.41|690.87|688.01|0
1646218530000|2022-03-02 10:55:30|691.46|688.6|691.57|688.71|691.57|688.71|691.46|688.6|0
1646218540000|2022-03-02 10:55:40|691.1|688.24|690.99|688.13|691.22|688.36|690.99|688.13|0
1646218550000|2022-03-02 10:55:50|691.34|688.48|691.8|688.94|691.8|688.94|691.34|688.48|0
1646218560000|2022-03-02 10:56:00|691.57|688.71|692.51|689.65|692.51|689.65|690.87|688.01|0
1646218570000|2022-03-02 10:56:10|692.16|689.3|692.27|689.41|692.39|689.53|691.57|688.71|0
1646218580000|2022-03-02 10:56:20|692.39|689.53|692.16|689.3|692.39|689.53|691.8|688.94|0
1646218590000|2022-03-02 10:56:30|692.04|689.18|692.27|689.41|692.39|689.53|692.04|689.18|0
1646218600000|2022-03-02 10:56:40|693.1|690.24|693.44|690.58|693.44|690.58|693.1|690.24|0
1646218610000|2022-03-02 10:56:50|693.68|690.82|693.33|690.47|693.68|690.82|693.33|690.47|0
1646218620000|2022-03-02 10:57:00|693.1|690.24|692.74|689.88|693.1|690.24|692.74|689.88|0
1646218630000|2022-03-02 10:57:10|692.27|689.41|693.44|690.58|693.44|690.58|692.27|689.41|0
1646218640000|2022-03-02 10:57:20|693.91|691.05|692.74|689.88|693.91|691.05|692.74|689.88|0
1646218650000|2022-03-02 10:57:30|692.97|690.11|692.97|690.11|693.44|690.58|692.74|689.88|0
1646218660000|2022-03-02 10:57:40|693.1|690.24|693.56|690.7|693.56|690.7|693.1|690.24|0
1646218670000|2022-03-02 10:57:50|693.21|690.35|693.21|690.35|693.33|690.47|693.21|690.35|0
1646218680000|2022-03-02 10:58:00|693.33|690.47|692.63|689.77|693.33|690.47|692.63|689.77|0
1646218690000|2022-03-02 10:58:10|692.86|690|692.63|689.77|693.09|690.23|692.63|689.77|0
1646218700000|2022-03-02 10:58:20|692.39|689.53|692.63|689.77|692.63|689.77|692.39|689.53|0
1646218710000|2022-03-02 10:58:30|692.97|690.11|692.97|690.11|693.09|690.23|692.97|690.11|0
1646218720000|2022-03-02 10:58:40|693.33|690.47|692.63|689.77|693.33|690.47|690.99|688.13|0
1646218730000|2022-03-02 10:58:50|692.86|690|692.97|690.11|693.09|690.23|692.63|689.77|0
1646218740000|2022-03-02 10:59:00|693.33|690.47|693.8|690.94|693.8|690.94|693.21|690.35|0
1646218750000|2022-03-02 10:59:10|693.33|690.47|692.86|690|693.33|690.47|692.86|690|0
1646218760000|2022-03-02 10:59:20|692.39|689.53|693.21|690.35|693.21|690.35|692.39|689.53|0
1646218770000|2022-03-02 10:59:30|692.27|689.41|691.34|688.48|692.51|689.65|691.34|688.48|0
1646218780000|2022-03-02 10:59:40|691.57|688.71|690.99|688.13|691.57|688.71|690.99|688.13|0
1646218790000|2022-03-02 10:59:50|690.63|687.77|691.34|688.48|691.34|688.48|690.63|687.77|0
1646218800000|2022-03-02 11:00:00|691.22|688.36|691.46|688.6|691.57|688.71|691.22|688.36|0
1646218810000|2022-03-02 11:00:10|690.63|687.77|692.97|690.11|692.97|690.11|690.63|687.77|0
1646218820000|2022-03-02 11:00:20|691.93|689.07|690.99|688.13|691.93|689.07|690.76|687.9|0
1646218830000|2022-03-02 11:00:30|691.34|688.48|692.63|689.77|692.63|689.77|691.34|688.48|0
1646218840000|2022-03-02 11:00:40|692.51|689.65|691.46|688.6|692.51|689.65|691.46|688.6|0
1646218850000|2022-03-02 11:00:50|691.69|688.83|691.69|688.83|691.69|688.83|691.46|688.6|0
1646218860000|2022-03-02 11:01:00|691.46|688.6|691.69|688.83|691.8|688.94|691.34|688.48|0
1646218870000|2022-03-02 11:01:10|692.39|689.53|692.51|689.65|692.51|689.65|692.39|689.53|0
1646218880000|2022-03-02 11:01:20|691.22|688.36|692.16|689.3|692.16|689.3|691.22|688.36|0
1646218890000|2022-03-02 11:01:30|691.93|689.07|691.69|688.83|691.93|689.07|691.69|688.83|0
1646218900000|2022-03-02 11:01:40|691.22|688.36|691.46|688.6|691.69|688.83|691.22|688.36|0
1646218910000|2022-03-02 11:01:50|691.57|688.71|691.69|688.83|691.69|688.83|691.57|688.71|0
1646218920000|2022-03-02 11:02:00|691.8|688.94|691.92|689.06|691.92|689.06|691.8|688.94|0
1646218930000|2022-03-02 11:02:10|692.5|689.64|692.63|689.77|692.63|689.77|692.39|689.53|0
1646218940000|2022-03-02 11:02:20|692.27|689.41|690.63|687.77|692.5|689.64|690.63|687.77|0
1646218950000|2022-03-02 11:02:30|691.46|688.6|691.69|688.83|691.69|688.83|691.46|688.6|0
1646218960000|2022-03-02 11:02:40|691.57|688.71|692.16|689.3|692.27|689.41|691.57|688.71|0
1646218970000|2022-03-02 11:02:50|691.92|689.06|692.5|689.64|692.5|689.64|691.8|688.94|0
1646218980000|2022-03-02 11:03:00|693.09|690.23|692.39|689.53|693.09|690.23|692.39|689.53|0
1646218990000|2022-03-02 11:03:10|692.04|689.18|692.04|689.18|692.04|689.18|691.92|689.06|0
1646219000000|2022-03-02 11:03:20|692.16|689.3|692.04|689.18|692.39|689.53|692.04|689.18|0
1646219010000|2022-03-02 11:03:30|691.92|689.06|691.92|689.06|692.16|689.3|691.92|689.06|0
1646219020000|2022-03-02 11:03:40|691.46|688.6|691.1|688.24|691.46|688.6|691.1|688.24|0
1646219030000|2022-03-02 11:03:50|690.87|688.01|690.76|687.9|690.87|688.01|690.76|687.9|0
1646219040000|2022-03-02 11:04:00|690.99|688.13|691.22|688.36|691.22|688.36|690.87|688.01|0
1646219050000|2022-03-02 11:04:10|691.8|688.94|690.76|687.9|691.8|688.94|690.76|687.9|0
1646219060000|2022-03-02 11:04:20|690.87|688.01|690.99|688.13|691.1|688.24|690.87|688.01|0
1646219070000|2022-03-02 11:04:30|691.1|688.24|691.1|688.24|691.46|688.6|691.1|688.24|0
1646219080000|2022-03-02 11:04:40|691.34|688.48|691.57|688.71|691.57|688.71|691.34|688.48|0
1646219090000|2022-03-02 11:04:50|692.16|689.3|692.86|690|692.86|690|692.16|689.3|0
1646219100000|2022-03-02 11:05:00|693.33|690.47|692.74|689.88|693.67|690.81|692.74|689.88|0
1646219110000|2022-03-02 11:05:10|693.09|690.23|692.86|690|693.09|690.23|692.5|689.64|0
1646219120000|2022-03-02 11:05:20|693.21|690.35|692.27|689.41|693.21|690.35|692.27|689.41|0
1646219130000|2022-03-02 11:05:30|691.57|688.71|691.69|688.83|691.8|688.94|691.57|688.71|0
1646219140000|2022-03-02 11:05:40|691.46|688.6|691.34|688.48|691.8|688.94|691.34|688.48|0
1646219150000|2022-03-02 11:05:50|692.16|689.3|692.04|689.18|692.16|689.3|691.57|688.71|0
1646219160000|2022-03-02 11:06:00|691.92|689.06|691.92|689.06|692.63|689.77|691.92|689.06|0
1646219170000|2022-03-02 11:06:10|692.39|689.53|692.5|689.64|692.5|689.64|692.16|689.3|0
1646219180000|2022-03-02 11:06:20|692.74|689.88|693.09|690.23|693.09|690.23|692.74|689.88|0
1646219190000|2022-03-02 11:06:30|693.33|690.47|694.03|691.17|694.03|691.17|693.33|690.47|0
1646219200000|2022-03-02 11:06:40|694.14|691.28|695.78|692.92|695.78|692.92|694.14|691.28|0
1646219210000|2022-03-02 11:06:50|695.67|692.81|695.31|692.45|695.67|692.81|694.97|692.11|0
1646219220000|2022-03-02 11:07:00|695.08|692.22|694.73|691.87|695.2|692.34|694.73|691.87|0
1646219230000|2022-03-02 11:07:10|694.5|691.64|693.8|690.94|694.5|691.64|693.8|690.94|0
1646219240000|2022-03-02 11:07:20|693.21|690.35|692.97|690.11|693.21|690.35|692.86|690|0
1646219250000|2022-03-02 11:07:30|692.39|689.53|691.92|689.06|692.39|689.53|691.92|689.06|0
1646219260000|2022-03-02 11:07:40|691.8|688.94|691.57|688.71|691.8|688.94|691.57|688.71|0
1646219270000|2022-03-02 11:07:50|691.46|688.6|690.87|688.01|691.46|688.6|690.87|688.01|0
1646219280000|2022-03-02 11:08:00|690.99|688.13|690.29|687.43|691.22|688.36|690.29|687.43|0
1646219290000|2022-03-02 11:08:10|689.47|686.61|690.05|687.19|690.29|687.43|689.47|686.61|0
1646219300000|2022-03-02 11:08:20|690.29|687.43|689.93|687.07|690.29|687.43|689.82|686.96|0
1646219310000|2022-03-02 11:08:30|689.59|686.73|690.05|687.19|690.05|687.19|689.59|686.73|0
1646219320000|2022-03-02 11:08:40|689.82|686.96|690.17|687.31|690.17|687.31|689.82|686.96|0
1646219330000|2022-03-02 11:08:50|690.29|687.43|690.63|687.77|690.63|687.77|690.29|687.43|0
1646219340000|2022-03-02 11:09:00|690.17|687.31|690.52|687.66|690.52|687.66|689.93|687.07|0
1646219350000|2022-03-02 11:09:10|690.75|687.89|690.99|688.13|690.99|688.13|690.75|687.89|0
1646219360000|2022-03-02 11:09:20|691.22|688.36|690.75|687.89|691.22|688.36|690.75|687.89|0
1646219370000|2022-03-02 11:09:30|690.52|687.66|690.52|687.66|690.75|687.89|690.52|687.66|0
1646219380000|2022-03-02 11:09:40|690.99|688.13|690.63|687.77|691.1|688.24|690.63|687.77|0
1646219390000|2022-03-02 11:09:50|690.99|688.13|690.87|688.01|691.1|688.24|690.87|688.01|0
1646219400000|2022-03-02 11:10:00|690.75|687.89|690.99|688.13|690.99|688.13|690.52|687.66|0
1646219410000|2022-03-02 11:10:10|691.22|688.36|690.87|688.01|691.33|688.47|690.87|688.01|0
1646219420000|2022-03-02 11:10:20|690.75|687.89|690.52|687.66|690.75|687.89|690.29|687.43|0
1646219430000|2022-03-02 11:10:30|690.87|688.01|690.52|687.66|690.87|688.01|690.52|687.66|0
1646219440000|2022-03-02 11:10:40|690.17|687.31|690.63|687.77|690.63|687.77|690.05|687.19|0
1646219450000|2022-03-02 11:10:50|690.29|687.43|690.75|687.89|690.75|687.89|690.29|687.43|0
1646219460000|2022-03-02 11:11:00|690.63|687.77|690.75|687.89|690.75|687.89|690.17|687.31|0
1646219470000|2022-03-02 11:11:10|690.63|687.77|691.8|688.94|691.8|688.94|690.29|687.43|0
1646219480000|2022-03-02 11:11:20|690.99|688.13|691.46|688.6|691.46|688.6|690.99|688.13|0
1646219490000|2022-03-02 11:11:30|691.22|688.36|691.57|688.71|691.57|688.71|691.22|688.36|0
1646219500000|2022-03-02 11:11:40|690.75|687.89|690.87|688.01|691.22|688.36|690.75|687.89|0
1646219510000|2022-03-02 11:11:50|690.75|687.89|691.22|688.36|691.46|688.6|690.75|687.89|0
1646219520000|2022-03-02 11:12:00|691.33|688.47|690.99|688.13|691.33|688.47|690.99|688.13|0
1646219530000|2022-03-02 11:12:10|690.87|688.01|690.05|687.19|690.87|688.01|690.05|687.19|0
1646219540000|2022-03-02 11:12:20|690.4|687.54|689|686.14|690.4|687.54|689|686.14|0
1646219550000|2022-03-02 11:12:30|689.12|686.26|688.53|685.67|689.12|686.26|688.53|685.67|0
1646219560000|2022-03-02 11:12:40|688.76|685.9|688.18|685.32|688.76|685.9|688.18|685.32|0
1646219570000|2022-03-02 11:12:50|688.3|685.44|688.18|685.32|688.53|685.67|688.18|685.32|0
1646219580000|2022-03-02 11:13:00|687.83|684.97|688.06|685.2|688.06|685.2|687.72|684.86|0
1646219590000|2022-03-02 11:13:10|688.53|685.67|688.53|685.67|688.65|685.79|688.53|685.67|0
1646219600000|2022-03-02 11:13:20|689|686.14|688.42|685.56|689|686.14|688.42|685.56|0
1646219610000|2022-03-02 11:13:30|688.18|685.32|687.95|685.09|688.18|685.32|687.95|685.09|0
1646219620000|2022-03-02 11:13:40|688.42|685.56|688.18|685.32|688.42|685.56|687.83|684.97|0
1646219630000|2022-03-02 11:13:50|687.95|685.09|687.6|684.74|687.95|685.09|687.6|684.74|0
1646219640000|2022-03-02 11:14:00|687.02|684.16|687.25|684.39|687.25|684.39|687.02|684.16|0
1646219650000|2022-03-02 11:14:10|687.02|684.16|687.13|684.27|687.6|684.74|687.02|684.16|0
1646219660000|2022-03-02 11:14:20|687.02|684.16|687.13|684.27|687.13|684.27|687.02|684.16|0
1646219670000|2022-03-02 11:14:30|687.83|684.97|688.65|685.79|688.65|685.79|687.83|684.97|0
1646219680000|2022-03-02 11:14:40|688.88|686.02|689.35|686.49|689.35|686.49|688.88|686.02|0
1646219690000|2022-03-02 11:14:50|689.23|686.37|689.12|686.26|689.35|686.49|689.12|686.26|0
1646219700000|2022-03-02 11:15:00|688.65|685.79|689|686.14|689|686.14|688.65|685.79|0
1646219710000|2022-03-02 11:15:10|688.88|686.02|689.59|686.73|689.59|686.73|688.88|686.02|0
1646219720000|2022-03-02 11:15:20|690.4|687.54|690.63|687.77|690.63|687.77|690.4|687.54|0
1646219730000|2022-03-02 11:15:30|691.1|688.24|690.29|687.43|691.1|688.24|690.29|687.43|0
1646219740000|2022-03-02 11:15:40|690.4|687.54|689.93|687.07|690.4|687.54|689.93|687.07|0
1646219750000|2022-03-02 11:15:50|690.29|687.43|690.99|688.13|690.99|688.13|690.29|687.43|0
1646219760000|2022-03-02 11:16:00|691.69|688.83|691.92|689.06|691.92|689.06|691.22|688.36|0
1646219770000|2022-03-02 11:16:10|692.03|689.17|691.22|688.36|692.03|689.17|691.22|688.36|0
1646219780000|2022-03-02 11:16:20|691.33|688.47|691.92|689.06|691.92|689.06|691.33|688.47|0
1646219790000|2022-03-02 11:16:30|691.69|688.83|691.57|688.71|691.8|688.94|691.45|688.59|0
1646219800000|2022-03-02 11:16:40|691.69|688.83|691.69|688.83|691.69|688.83|691.69|688.83|0
1646219810000|2022-03-02 11:16:50|692.16|689.3|691.8|688.94|692.16|689.3|691.8|688.94|0
1646219820000|2022-03-02 11:17:00|691.45|688.59|691.57|688.71|691.92|689.06|691.45|688.59|0
1646219830000|2022-03-02 11:17:10|691.69|688.83|691.92|689.06|692.16|689.3|691.69|688.83|0
1646219840000|2022-03-02 11:17:20|691.69|688.83|692.39|689.53|692.39|689.53|691.69|688.83|0
1646219850000|2022-03-02 11:17:30|692.5|689.64|692.86|690|692.86|690|692.5|689.64|0
1646219860000|2022-03-02 11:17:40|692.97|690.11|692.5|689.64|692.97|690.11|692.5|689.64|0
1646219870000|2022-03-02 11:17:50|692.62|689.76|692.39|689.53|692.62|689.76|692.39|689.53|0
1646219880000|2022-03-02 11:18:00|692.5|689.64|693.56|690.7|693.56|690.7|692.5|689.64|0
1646219890000|2022-03-02 11:18:10|693.33|690.47|693.33|690.47|693.56|690.7|693.33|690.47|0
1646219900000|2022-03-02 11:18:20|693.09|690.23|693.09|690.23|693.09|690.23|693.09|690.23|0
1646219910000|2022-03-02 11:18:30|693.2|690.34|693.09|690.23|693.33|690.47|693.09|690.23|0
1646219920000|2022-03-02 11:18:40|692.74|689.88|692.39|689.53|692.74|689.88|692.39|689.53|0
1646219930000|2022-03-02 11:18:50|692.86|690|692.62|689.76|692.86|690|692.62|689.76|0
1646219940000|2022-03-02 11:19:00|692.97|690.11|693.56|690.7|693.56|690.7|692.97|690.11|0
1646219950000|2022-03-02 11:19:10|693.33|690.47|693.56|690.7|693.56|690.7|693.33|690.47|0
1646219960000|2022-03-02 11:19:20|694.03|691.17|693.09|690.23|694.03|691.17|693.09|690.23|0
1646219970000|2022-03-02 11:19:30|693.2|690.34|693.56|690.7|693.56|690.7|693.2|690.34|0
1646219980000|2022-03-02 11:19:40|693.44|690.58|692.62|689.76|693.44|690.58|692.62|689.76|0
1646219990000|2022-03-02 11:19:50|692.16|689.3|692.39|689.53|692.39|689.53|692.16|689.3|0
1646220000000|2022-03-02 11:20:00|692.03|689.17|692.27|689.41|692.5|689.64|692.03|689.17|0
1646220010000|2022-03-02 11:20:10|691.92|689.06|692.39|689.53|692.39|689.53|691.8|688.94|0
1646220020000|2022-03-02 11:20:20|692.62|689.76|692.5|689.64|692.62|689.76|692.39|689.53|0
1646220030000|2022-03-02 11:20:30|692.62|689.76|692.39|689.53|693.09|690.23|692.39|689.53|0
1646220040000|2022-03-02 11:20:40|692.16|689.3|692.39|689.53|692.39|689.53|692.16|689.3|0
1646220050000|2022-03-02 11:20:50|692.62|689.76|692.39|689.53|692.62|689.76|692.39|689.53|0
1646220060000|2022-03-02 11:21:00|692.62|689.76|692.39|689.53|692.62|689.76|692.27|689.41|0
1646220070000|2022-03-02 11:21:10|692.62|689.76|694.03|691.17|694.03|691.17|692.62|689.76|0
1646220080000|2022-03-02 11:21:20|693.44|690.58|692.86|690|693.44|690.58|692.86|690|0
1646220090000|2022-03-02 11:21:30|693.44|690.58|693.33|690.47|693.91|691.05|693.33|690.47|0
1646220100000|2022-03-02 11:21:40|693.2|690.34|692.62|689.76|693.2|690.34|692.5|689.64|0
1646220110000|2022-03-02 11:21:50|692.39|689.53|692.97|690.11|692.97|690.11|692.39|689.53|0
1646220120000|2022-03-02 11:22:00|692.62|689.76|692.39|689.53|692.86|690|692.39|689.53|0
1646220130000|2022-03-02 11:22:10|692.16|689.3|692.39|689.53|692.62|689.76|692.16|689.3|0
1646220140000|2022-03-02 11:22:20|692.16|689.3|692.03|689.17|692.27|689.41|692.03|689.17|0
1646220150000|2022-03-02 11:22:30|692.39|689.53|692.74|689.88|692.74|689.88|692.27|689.41|0
1646220160000|2022-03-02 11:22:40|692.62|689.76|692.74|689.88|692.74|689.88|692.62|689.76|0
1646220170000|2022-03-02 11:22:50|692.86|690|692.97|690.11|692.97|690.11|692.86|690|0
1646220180000|2022-03-02 11:23:00|692.39|689.53|691.92|689.06|692.39|689.53|691.92|689.06|0
1646220190000|2022-03-02 11:23:10|691.8|688.94|691.92|689.06|692.39|689.53|691.8|688.94|0
1646220200000|2022-03-02 11:23:20|691.8|688.94|692.62|689.76|692.62|689.76|691.8|688.94|0
1646220210000|2022-03-02 11:23:30|692.86|690|692.86|690|692.86|690|692.86|690|0
1646220220000|2022-03-02 11:23:40|692.62|689.76|692.62|689.76|692.62|689.76|692.5|689.64|0
1646220230000|2022-03-02 11:23:50|692.39|689.53|692.39|689.53|692.39|689.53|692.27|689.41|0
1646220240000|2022-03-02 11:24:00|692.62|689.76|692.62|689.76|692.62|689.76|692.62|689.76|0
1646220250000|2022-03-02 11:24:10|692.39|689.53|692.16|689.3|692.5|689.64|692.03|689.17|0
1646220260000|2022-03-02 11:24:20|692.03|689.17|692.39|689.53|692.39|689.53|692.03|689.17|0
1646220270000|2022-03-02 11:24:30|693.2|690.34|692.62|689.76|693.2|690.34|692.62|689.76|0
1646220280000|2022-03-02 11:24:40|692.27|689.41|692.27|689.41|692.27|689.41|692.03|689.17|0
1646220290000|2022-03-02 11:24:50|692.03|689.17|691.45|688.59|692.03|689.17|691.33|688.47|0
1646220300000|2022-03-02 11:25:00|691.33|688.47|692.27|689.41|692.27|689.41|691.33|688.47|0
1646220310000|2022-03-02 11:25:10|691.69|688.83|691.1|688.24|691.69|688.83|691.1|688.24|0
1646220320000|2022-03-02 11:25:20|690.86|688|690.75|687.89|691.1|688.24|690.75|687.89|0
1646220330000|2022-03-02 11:25:30|689.93|687.07|689|686.14|689.93|687.07|689|686.14|0
1646220340000|2022-03-02 11:25:40|688.65|685.79|688.18|685.32|688.76|685.9|688.18|685.32|0
1646220350000|2022-03-02 11:25:50|688.29|685.43|687.36|684.5|688.29|685.43|687.36|684.5|0
1646220360000|2022-03-02 11:26:00|687.25|684.39|688.18|685.32|688.18|685.32|687.25|684.39|0
1646220370000|2022-03-02 11:26:10|687.59|684.73|687.83|684.97|687.83|684.97|687.59|684.73|0
1646220380000|2022-03-02 11:26:20|688.29|685.43|687.59|684.73|688.29|685.43|687.59|684.73|0
1646220390000|2022-03-02 11:26:30|687.72|684.86|687.48|684.62|687.72|684.86|687.48|684.62|0
1646220400000|2022-03-02 11:26:40|687.13|684.27|687.59|684.73|687.59|684.73|686.89|684.03|0
1646220410000|2022-03-02 11:26:50|687.95|685.09|688.65|685.79|688.65|685.79|687.83|684.97|0
1646220420000|2022-03-02 11:27:00|688.42|685.56|687.83|684.97|688.42|685.56|687.83|684.97|0
1646220430000|2022-03-02 11:27:10|687.95|685.09|688.65|685.79|688.65|685.79|687.48|684.62|0
1646220440000|2022-03-02 11:27:20|688.42|685.56|688.29|685.43|688.65|685.79|688.29|685.43|0
1646220450000|2022-03-02 11:27:30|688.76|685.9|688.65|685.79|688.76|685.9|688.65|685.79|0
1646220460000|2022-03-02 11:27:40|687.83|684.97|687.36|684.5|688.06|685.2|687.36|684.5|0
1646220470000|2022-03-02 11:27:50|687.48|684.62|687.59|684.73|687.59|684.73|687.48|684.62|0
1646220480000|2022-03-02 11:28:00|687.71|684.85|687.25|684.39|687.71|684.85|687.25|684.39|0
1646220490000|2022-03-02 11:28:10|687.48|684.62|687.25|684.39|687.48|684.62|687.25|684.39|0
1646220500000|2022-03-02 11:28:20|687.36|684.5|686.31|683.45|687.36|684.5|686.31|683.45|0
1646220510000|2022-03-02 11:28:30|685.96|683.1|688.99|686.13|688.99|686.13|685.73|682.87|0
1646220520000|2022-03-02 11:28:40|688.18|685.32|688.06|685.2|688.18|685.32|687.59|684.73|0
1646220530000|2022-03-02 11:28:50|688.29|685.43|687.95|685.09|688.29|685.43|687.59|684.73|0
1646220540000|2022-03-02 11:29:00|687.83|684.97|688.88|686.02|688.88|686.02|687.83|684.97|0
1646220550000|2022-03-02 11:29:10|688.53|685.67|688.29|685.43|688.53|685.67|688.29|685.43|0
1646220560000|2022-03-02 11:29:20|688.53|685.67|687.36|684.5|688.53|685.67|687.36|684.5|0
1646220570000|2022-03-02 11:29:30|687.13|684.27|684.68|681.82|687.13|684.27|684.68|681.82|0
1646220580000|2022-03-02 11:29:40|684.79|681.93|684.91|682.05|685.03|682.17|684.56|681.7|0
1646220590000|2022-03-02 11:29:50|684.33|681.47|685.26|682.4|685.26|682.4|684.33|681.47|0
1646220600000|2022-03-02 11:30:00|685.38|682.52|685.03|682.17|685.38|682.52|684.09|681.23|0
1646220610000|2022-03-02 11:30:10|685.73|682.87|685.96|683.1|685.96|683.1|685.73|682.87|0
1646220620000|2022-03-02 11:30:20|686.43|683.57|686.66|683.8|686.66|683.8|686.43|683.57|0
1646220630000|2022-03-02 11:30:30|686.55|683.69|686.08|683.22|686.55|683.69|685.49|682.63|0
1646220640000|2022-03-02 11:30:40|684.68|681.82|684.56|681.7|684.68|681.82|684.09|681.23|0
1646220650000|2022-03-02 11:30:50|684.45|681.59|684.68|681.82|684.68|681.82|684.45|681.59|0
1646220660000|2022-03-02 11:31:00|684.33|681.47|684.45|681.59|684.45|681.59|683.86|681|0
1646220670000|2022-03-02 11:31:10|682.93|680.07|682.58|679.72|683.39|680.53|682.46|679.6|0
1646220680000|2022-03-02 11:31:20|682.46|679.6|682.69|679.83|683.05|680.19|682.46|679.6|0
1646220690000|2022-03-02 11:31:30|682.46|679.6|683.75|680.89|683.75|680.89|682.46|679.6|0
1646220700000|2022-03-02 11:31:40|683.39|680.53|683.28|680.42|683.39|680.53|683.16|680.3|0
1646220710000|2022-03-02 11:31:50|682.93|680.07|683.86|681|683.86|681|682.93|680.07|0
1646220720000|2022-03-02 11:32:00|683.63|680.77|683.39|680.53|683.63|680.77|683.05|680.19|0
1646220730000|2022-03-02 11:32:10|683.63|680.77|683.16|680.3|683.63|680.77|683.16|680.3|0
1646220740000|2022-03-02 11:32:20|683.05|680.19|683.75|680.89|683.75|680.89|682.46|679.6|0
1646220750000|2022-03-02 11:32:30|681.3|678.44|681.88|679.02|682.12|679.26|681.3|678.44|0
1646220760000|2022-03-02 11:32:40|680.83|677.97|681.06|678.2|682.46|679.6|680.83|677.97|0
1646220770000|2022-03-02 11:32:50|681.42|678.56|682.58|679.72|683.51|680.65|681.42|678.56|0
1646220780000|2022-03-02 11:33:00|683.05|680.19|682|679.14|683.16|680.3|682|679.14|0
1646220790000|2022-03-02 11:33:10|681.65|678.79|683.16|680.3|683.16|680.3|681.65|678.79|0
1646220800000|2022-03-02 11:33:20|682.58|679.72|684.56|681.7|684.56|681.7|682.58|679.72|0
1646220810000|2022-03-02 11:33:30|685.15|682.29|686.08|683.22|686.19|683.33|685.15|682.29|0
1646220820000|2022-03-02 11:33:40|685.73|682.87|685.73|682.87|685.96|683.1|685.73|682.87|0
1646220830000|2022-03-02 11:33:50|686.31|683.45|684.91|682.05|686.31|683.45|684.91|682.05|0
1646220840000|2022-03-02 11:34:00|684.68|681.82|684.21|681.35|684.68|681.82|683.63|680.77|0
1646220850000|2022-03-02 11:34:10|684.68|681.82|684.68|681.82|684.68|681.82|684.56|681.7|0
1646220860000|2022-03-02 11:34:20|684.79|681.93|684.79|681.93|684.91|682.05|684.68|681.82|0
1646220870000|2022-03-02 11:34:30|684.91|682.05|685.15|682.29|685.26|682.4|684.56|681.7|0
1646220880000|2022-03-02 11:34:40|683.75|680.89|683.98|681.12|684.21|681.35|683.75|680.89|0
1646220890000|2022-03-02 11:34:50|683.86|681|683.28|680.42|683.86|681|683.28|680.42|0
1646220900000|2022-03-02 11:35:00|683.98|681.12|682.93|680.07|683.98|681.12|682.82|679.96|0
1646220910000|2022-03-02 11:35:10|682.23|679.37|682.69|679.83|682.69|679.83|682.23|679.37|0
1646220920000|2022-03-02 11:35:20|683.05|680.19|683.16|680.3|683.86|681|683.05|680.19|0
1646220930000|2022-03-02 11:35:30|682.93|680.07|683.28|680.42|683.28|680.42|682.93|680.07|0
1646220940000|2022-03-02 11:35:40|683.16|680.3|683.51|680.65|683.51|680.65|683.16|680.3|0
1646220950000|2022-03-02 11:35:50|683.98|681.12|684.33|681.47|684.33|681.47|683.63|680.77|0
1646220960000|2022-03-02 11:36:00|684.45|681.59|683.86|681|684.45|681.59|683.86|681|0
1646220970000|2022-03-02 11:36:10|682.93|680.07|682.69|679.83|683.05|680.19|682.69|679.83|0
1646220980000|2022-03-02 11:36:20|682.12|679.26|681.76|678.9|682.12|679.26|681.76|678.9|0
1646220990000|2022-03-02 11:36:30|681.99|679.13|682.58|679.72|682.58|679.72|681.99|679.13|0
1646221000000|2022-03-02 11:36:40|682.12|679.26|682.12|679.26|682.23|679.37|682.12|679.26|0
1646221010000|2022-03-02 11:36:50|683.05|680.19|682.93|680.07|683.05|680.19|682.93|680.07|0
1646221020000|2022-03-02 11:37:00|682.81|679.95|682.46|679.6|682.93|680.07|682.46|679.6|0
1646221030000|2022-03-02 11:37:10|682.35|679.49|682.12|679.26|682.35|679.49|682.12|679.26|0
1646221040000|2022-03-02 11:37:20|682.23|679.37|682.12|679.26|682.23|679.37|681.99|679.13|0
1646221050000|2022-03-02 11:37:30|681.76|678.9|681.99|679.13|682.12|679.26|681.76|678.9|0
1646221060000|2022-03-02 11:37:40|682.12|679.26|683.39|680.53|683.39|680.53|682.12|679.26|0
1646221070000|2022-03-02 11:37:50|683.51|680.65|683.05|680.19|683.51|680.65|683.05|680.19|0
1646221080000|2022-03-02 11:38:00|682.93|680.07|683.63|680.77|683.63|680.77|682.93|680.07|0
1646221090000|2022-03-02 11:38:10|683.28|680.42|683.39|680.53|683.39|680.53|683.16|680.3|0
1646221100000|2022-03-02 11:38:20|683.75|680.89|683.75|680.89|683.86|681|683.75|680.89|0
1646221110000|2022-03-02 11:38:30|685.49|682.63|685.26|682.4|685.49|682.63|685.26|682.4|0
1646221140000|2022-03-02 11:39:00|685.49|682.63|685.26|682.4|685.49|682.63|685.26|682.4|0
1646221150000|2022-03-02 11:39:10|685.96|683.1|686.19|683.33|686.19|683.33|685.96|683.1|0
1646221160000|2022-03-02 11:39:20|686.08|683.22|686.19|683.33|686.31|683.45|685.85|682.99|0
1646221170000|2022-03-02 11:39:30|685.96|683.1|686.31|683.45|686.31|683.45|685.96|683.1|0
1646221180000|2022-03-02 11:39:40|686.19|683.33|685.38|682.52|686.19|683.33|685.38|682.52|0
1646221190000|2022-03-02 11:39:50|685.72|682.86|685.85|682.99|685.96|683.1|685.72|682.86|0
1646221200000|2022-03-02 11:40:00|685.96|683.1|685.61|682.75|685.96|683.1|685.61|682.75|0
1646221210000|2022-03-02 11:40:10|685.26|682.4|685.96|683.1|685.96|683.1|685.26|682.4|0
1646221220000|2022-03-02 11:40:20|685.49|682.63|685.72|682.86|685.72|682.86|685.49|682.63|0
1646221230000|2022-03-02 11:40:30|685.61|682.75|685.61|682.75|685.61|682.75|685.61|682.75|0
1646221240000|2022-03-02 11:40:40|685.72|682.86|685.49|682.63|685.72|682.86|685.49|682.63|0
1646221250000|2022-03-02 11:40:50|685.26|682.4|685.26|682.4|685.26|682.4|685.26|682.4|0
1646221260000|2022-03-02 11:41:00|685.49|682.63|685.49|682.63|685.49|682.63|685.49|682.63|0
1646221270000|2022-03-02 11:41:10|685.38|682.52|685.38|682.52|685.61|682.75|685.38|682.52|0
1646221280000|2022-03-02 11:41:20|685.61|682.75|686.55|683.69|686.55|683.69|685.61|682.75|0
1646221290000|2022-03-02 11:41:30|686.42|683.56|685.96|683.1|686.55|683.69|685.96|683.1|0
1646221300000|2022-03-02 11:41:40|685.85|682.99|685.72|682.86|685.85|682.99|685.72|682.86|0
1646221310000|2022-03-02 11:41:50|685.61|682.75|685.85|682.99|685.85|682.99|685.61|682.75|0
1646221320000|2022-03-02 11:42:00|686.08|683.22|686.55|683.69|686.55|683.69|685.72|682.86|0
1646221330000|2022-03-02 11:42:10|686.42|683.56|686.66|683.8|686.66|683.8|686.42|683.56|0
1646221340000|2022-03-02 11:42:20|686.55|683.69|686.42|683.56|686.55|683.69|685.96|683.1|0
1646221350000|2022-03-02 11:42:30|686.08|683.22|686.31|683.45|686.31|683.45|686.08|683.22|0
1646221360000|2022-03-02 11:42:40|686.42|683.56|686.66|683.8|686.66|683.8|686.31|683.45|0
1646221370000|2022-03-02 11:42:50|686.42|683.56|686.78|683.92|686.89|684.03|686.42|683.56|0
1646221380000|2022-03-02 11:43:00|687.12|684.26|687.25|684.39|687.36|684.5|687.12|684.26|0
1646221390000|2022-03-02 11:43:10|687.48|684.62|687.59|684.73|687.59|684.73|686.89|684.03|0
1646221400000|2022-03-02 11:43:20|687.71|684.85|687.95|685.09|687.95|685.09|687.59|684.73|0
1646221410000|2022-03-02 11:43:30|687.82|684.96|687.95|685.09|687.95|685.09|687.59|684.73|0
1646221420000|2022-03-02 11:43:40|688.06|685.2|688.76|685.9|688.76|685.9|688.06|685.2|0
1646221430000|2022-03-02 11:43:50|689.23|686.37|690.39|687.53|690.39|687.53|689.23|686.37|0
1646221440000|2022-03-02 11:44:00|689.93|687.07|689.35|686.49|689.93|687.07|689.35|686.49|0
1646221450000|2022-03-02 11:44:10|688.99|686.13|688.65|685.79|689.11|686.25|688.65|685.79|0
1646221460000|2022-03-02 11:44:20|688.52|685.66|688.65|685.79|688.99|686.13|688.52|685.66|0
1646221470000|2022-03-02 11:44:30|688.41|685.55|688.18|685.32|688.41|685.55|687.95|685.09|0
1646221480000|2022-03-02 11:44:40|688.41|685.55|688.06|685.2|688.76|685.9|687.95|685.09|0
1646221490000|2022-03-02 11:44:50|687.82|684.96|687.59|684.73|687.82|684.96|687.36|684.5|0
1646221500000|2022-03-02 11:45:00|686.89|684.03|687.12|684.26|687.12|684.26|686.78|683.92|0
1646221510000|2022-03-02 11:45:10|686.66|683.8|686.66|683.8|686.66|683.8|686.66|683.8|0
1646221520000|2022-03-02 11:45:20|686.78|683.92|686.89|684.03|686.89|684.03|686.78|683.92|0
1646221530000|2022-03-02 11:45:30|687.01|684.15|686.89|684.03|687.01|684.15|686.78|683.92|0
1646221540000|2022-03-02 11:45:40|687.25|684.39|687.36|684.5|687.36|684.5|687.25|684.39|0
1646221550000|2022-03-02 11:45:50|687.71|684.85|687.12|684.26|687.71|684.85|687.12|684.26|0
1646221560000|2022-03-02 11:46:00|687.25|684.39|687.24|684.38|687.25|684.39|687.24|684.38|0
1646221570000|2022-03-02 11:46:10|686.89|684.03|687.12|684.26|687.12|684.26|686.66|683.8|0
1646221580000|2022-03-02 11:46:20|686.66|683.8|686.89|684.03|686.89|684.03|686.66|683.8|0
1646221590000|2022-03-02 11:46:30|686.78|683.92|686.19|683.33|686.78|683.92|686.19|683.33|0
1646221600000|2022-03-02 11:46:40|686.66|683.8|686.89|684.03|686.89|684.03|686.54|683.68|0
1646221610000|2022-03-02 11:46:50|686.78|683.92|686.54|683.68|686.78|683.92|686.42|683.56|0
1646221620000|2022-03-02 11:47:00|686.08|683.22|686.19|683.33|686.19|683.33|686.08|683.22|0
1646221630000|2022-03-02 11:47:10|686.31|683.45|686.42|683.56|686.54|683.68|686.31|683.45|0
1646221640000|2022-03-02 11:47:20|686.31|683.45|685.72|682.86|686.31|683.45|685.72|682.86|0
1646221650000|2022-03-02 11:47:30|685.49|682.63|685.49|682.63|685.49|682.63|685.49|682.63|0
1646221660000|2022-03-02 11:47:40|686.19|683.33|686.89|684.03|686.89|684.03|686.19|683.33|0
1646221670000|2022-03-02 11:47:50|686.54|683.68|686.42|683.56|686.66|683.8|686.42|683.56|0
1646221680000|2022-03-02 11:48:00|686.66|683.8|686.54|683.68|686.66|683.8|686.54|683.68|0
1646221690000|2022-03-02 11:48:10|686.66|683.8|686.78|683.92|686.78|683.92|686.66|683.8|0
1646221700000|2022-03-02 11:48:20|686.42|683.56|686.66|683.8|686.66|683.8|686.42|683.56|0
1646221710000|2022-03-02 11:48:30|686.78|683.92|686.31|683.45|686.78|683.92|686.31|683.45|0
1646221720000|2022-03-02 11:48:40|686.42|683.56|686.19|683.33|686.42|683.56|686.19|683.33|0
1646221730000|2022-03-02 11:48:50|687.59|684.73|687.59|684.73|687.59|684.73|687.36|684.5|0
1646221740000|2022-03-02 11:49:00|687.36|684.5|687.24|684.38|687.36|684.5|686.89|684.03|0
1646221750000|2022-03-02 11:49:10|687.36|684.5|687.71|684.85|687.71|684.85|687.36|684.5|0
1646221760000|2022-03-02 11:49:20|687.82|684.96|687.82|684.96|687.82|684.96|687.71|684.85|0
1646221770000|2022-03-02 11:49:30|687.59|684.73|687.82|684.96|687.82|684.96|687.59|684.73|0
1646221780000|2022-03-02 11:49:40|688.18|685.32|688.06|685.2|688.29|685.43|688.06|685.2|0
1646221790000|2022-03-02 11:49:50|688.18|685.32|688.65|685.79|688.99|686.13|688.18|685.32|0
1646221800000|2022-03-02 11:50:00|688.99|686.13|688.06|685.2|688.99|686.13|688.06|685.2|0
1646221810000|2022-03-02 11:50:10|687.82|684.96|688.65|685.79|688.65|685.79|687.82|684.96|0
1646221820000|2022-03-02 11:50:20|688.29|685.43|688.41|685.55|688.41|685.55|688.29|685.43|0
1646221830000|2022-03-02 11:50:30|688.52|685.66|689.11|686.25|689.11|686.25|688.52|685.66|0
1646221840000|2022-03-02 11:50:40|688.88|686.02|689.46|686.6|689.46|686.6|688.88|686.02|0
1646221850000|2022-03-02 11:50:50|689.69|686.83|689.93|687.07|689.93|687.07|689.69|686.83|0
1646221860000|2022-03-02 11:51:00|690.05|687.19|689.69|686.83|690.05|687.19|689.46|686.6|0
1646221870000|2022-03-02 11:51:10|689.46|686.6|689.81|686.95|689.93|687.07|689.46|686.6|0
1646221880000|2022-03-02 11:51:20|690.05|687.19|689.93|687.07|690.05|687.19|689.93|687.07|0
1646221890000|2022-03-02 11:51:30|690.05|687.19|689.69|686.83|690.16|687.3|689.69|686.83|0
1646221900000|2022-03-02 11:51:40|689.58|686.72|689.46|686.6|689.58|686.72|689.22|686.36|0
1646221910000|2022-03-02 11:51:50|689.69|686.83|689.81|686.95|690.16|687.3|689.69|686.83|0
1646221920000|2022-03-02 11:52:00|689.35|686.49|689.11|686.25|689.35|686.49|689.11|686.25|0
1646221930000|2022-03-02 11:52:10|689.22|686.36|688.99|686.13|689.46|686.6|688.99|686.13|0
1646221940000|2022-03-02 11:52:20|688.88|686.02|688.88|686.02|688.88|686.02|688.52|685.66|0
1646221950000|2022-03-02 11:52:30|689.11|686.25|689.11|686.25|689.11|686.25|688.88|686.02|0
1646221960000|2022-03-02 11:52:40|689.22|686.36|688.64|685.78|689.22|686.36|688.64|685.78|0
1646221970000|2022-03-02 11:52:50|688.76|685.9|688.99|686.13|688.99|686.13|688.64|685.78|0
1646221980000|2022-03-02 11:53:00|689.22|686.36|689.46|686.6|689.46|686.6|689.11|686.25|0
1646221990000|2022-03-02 11:53:10|689.92|687.06|690.16|687.3|690.16|687.3|689.92|687.06|0
1646222000000|2022-03-02 11:53:20|690.39|687.53|690.16|687.3|690.39|687.53|690.16|687.3|0
1646222010000|2022-03-02 11:53:30|690.05|687.19|690.05|687.19|690.16|687.3|689.81|686.95|0
1646222020000|2022-03-02 11:53:40|689.81|686.95|689.92|687.06|689.92|687.06|689.81|686.95|0
1646222030000|2022-03-02 11:53:50|689.69|686.83|689.35|686.49|689.69|686.83|689.22|686.36|0
1646222040000|2022-03-02 11:54:00|689.22|686.36|689.35|686.49|689.35|686.49|688.99|686.13|0
1646222050000|2022-03-02 11:54:10|689.11|686.25|689.35|686.49|689.35|686.49|689.11|686.25|0
1646222060000|2022-03-02 11:54:20|689.46|686.6|688.29|685.43|689.46|686.6|688.29|685.43|0
1646222070000|2022-03-02 11:54:30|687.82|684.96|686.89|684.03|687.82|684.96|686.42|683.56|0
1646222080000|2022-03-02 11:54:40|686.78|683.92|687.36|684.5|687.59|684.73|686.78|683.92|0
1646222090000|2022-03-02 11:54:50|687.24|684.38|687.59|684.73|687.59|684.73|687.01|684.15|0
1646222100000|2022-03-02 11:55:00|687.48|684.62|687.01|684.15|687.48|684.62|687.01|684.15|0
1646222110000|2022-03-02 11:55:10|687.24|684.38|687.36|684.5|687.36|684.5|686.89|684.03|0
1646222120000|2022-03-02 11:55:20|687.12|684.26|687.12|684.26|687.24|684.38|687.12|684.26|0
1646222130000|2022-03-02 11:55:30|687.01|684.15|686.42|683.56|687.01|684.15|686.42|683.56|0
1646222140000|2022-03-02 11:55:40|686.31|683.45|686.19|683.33|686.54|683.68|686.19|683.33|0
1646222150000|2022-03-02 11:55:50|686.42|683.56|686.66|683.8|686.66|683.8|686.19|683.33|0
1646222160000|2022-03-02 11:56:00|686.78|683.92|686.78|683.92|686.78|683.92|686.78|683.92|0
1646222170000|2022-03-02 11:56:10|686.08|683.22|686.31|683.45|686.31|683.45|686.08|683.22|0
1646222180000|2022-03-02 11:56:20|686.19|683.33|686.54|683.68|686.54|683.68|686.19|683.33|0
1646222190000|2022-03-02 11:56:30|686.78|683.92|686.42|683.56|686.78|683.92|686.42|683.56|0
1646222200000|2022-03-02 11:56:40|686.19|683.33|686.19|683.33|686.65|683.79|686.19|683.33|0
1646222210000|2022-03-02 11:56:50|686.42|683.56|686.65|683.79|686.65|683.79|686.42|683.56|0
1646222220000|2022-03-02 11:57:00|686.78|683.92|686.31|683.45|686.78|683.92|686.31|683.45|0
1646222230000|2022-03-02 11:57:10|686.42|683.56|686.42|683.56|686.42|683.56|686.19|683.33|0
1646222240000|2022-03-02 11:57:20|686.31|683.45|686.42|683.56|686.89|684.03|686.31|683.45|0
1646222250000|2022-03-02 11:57:30|686.65|683.79|686.42|683.56|686.65|683.79|686.42|683.56|0
1646222260000|2022-03-02 11:57:40|686.65|683.79|687.71|684.85|687.94|685.08|686.65|683.79|0
1646222270000|2022-03-02 11:57:50|687.59|684.73|687.36|684.5|687.59|684.73|687.36|684.5|0
1646222280000|2022-03-02 11:58:00|687.48|684.62|687.01|684.15|687.48|684.62|687.01|684.15|0
1646222290000|2022-03-02 11:58:10|686.89|684.03|687.12|684.26|687.24|684.38|686.65|683.79|0
1646222300000|2022-03-02 11:58:20|687.24|684.38|686.65|683.79|687.24|684.38|686.65|683.79|0
1646222310000|2022-03-02 11:58:30|686.78|683.92|686.65|683.79|686.78|683.92|686.65|683.79|0
1646222320000|2022-03-02 11:58:40|686.78|683.92|687.01|684.15|687.01|684.15|686.78|683.92|0
1646222330000|2022-03-02 11:58:50|686.89|684.03|686.42|683.56|686.89|684.03|686.42|683.56|0
1646222340000|2022-03-02 11:59:00|686.19|683.33|686.65|683.79|686.65|683.79|686.19|683.33|0
1646222350000|2022-03-02 11:59:10|687.01|684.15|687.12|684.26|687.12|684.26|686.78|683.92|0
1646222360000|2022-03-02 11:59:20|686.78|683.92|686.65|683.79|686.78|683.92|686.54|683.68|0
1646222370000|2022-03-02 11:59:30|686.54|683.68|686.65|683.79|686.65|683.79|686.54|683.68|0
1646222380000|2022-03-02 11:59:40|687.01|684.15|687.01|684.15|687.01|684.15|686.89|684.03|0
1646222390000|2022-03-02 11:59:50|687.48|684.62|687.48|684.62|687.59|684.73|687.35|684.49|0
1646222400000|2022-03-02 12:00:00|687.12|684.26|685.72|682.86|687.12|684.26|685.72|682.86|0
1646222410000|2022-03-02 12:00:10|685.95|683.09|686.78|683.92|686.78|683.92|685.95|683.09|0
1646222420000|2022-03-02 12:00:20|687.94|685.08|687.82|684.96|688.06|685.2|687.82|684.96|0
1646222430000|2022-03-02 12:00:30|688.41|685.55|688.29|685.43|688.52|685.66|688.18|685.32|0
1646222440000|2022-03-02 12:00:40|688.06|685.2|689.11|686.25|689.11|686.25|688.06|685.2|0
1646222450000|2022-03-02 12:00:50|688.99|686.13|688.64|685.78|689.11|686.25|688.64|685.78|0
1646222460000|2022-03-02 12:01:00|688.41|685.55|687.82|684.96|688.52|685.66|687.82|684.96|0
1646222470000|2022-03-02 12:01:10|690.05|687.19|689.92|687.06|690.05|687.19|689.92|687.06|0
1646222500000|2022-03-02 12:01:40|690.16|687.3|690.16|687.3|690.16|687.3|690.16|687.3|0
1646222510000|2022-03-02 12:01:50|690.05|687.19|689.69|686.83|690.05|687.19|689.69|686.83|0
1646222520000|2022-03-02 12:02:00|689.92|687.06|689.92|687.06|689.92|687.06|689.92|687.06|0
1646222530000|2022-03-02 12:02:10|689.69|686.83|689.46|686.6|689.69|686.83|689.46|686.6|0
1646222540000|2022-03-02 12:02:20|689.34|686.48|688.99|686.13|689.69|686.83|688.99|686.13|0
1646222550000|2022-03-02 12:02:30|688.05|685.19|687.24|684.38|688.05|685.19|687.24|684.38|0
1646222560000|2022-03-02 12:02:40|687.35|684.49|686.89|684.03|687.35|684.49|686.89|684.03|0
1646222570000|2022-03-02 12:02:50|687.01|684.15|686.89|684.03|687.01|684.15|686.89|684.03|0
1646222580000|2022-03-02 12:03:00|687.24|684.38|687.01|684.15|687.35|684.49|687.01|684.15|0
1646222590000|2022-03-02 12:03:10|686.54|683.68|686.65|683.79|686.78|683.92|686.54|683.68|0
1646222600000|2022-03-02 12:03:20|686.31|683.45|686.19|683.33|686.31|683.45|686.19|683.33|0
1646222610000|2022-03-02 12:03:30|685.72|682.86|685.49|682.63|685.95|683.09|685.49|682.63|0
1646222620000|2022-03-02 12:03:40|685.61|682.75|686.89|684.03|686.89|684.03|685.61|682.75|0
1646222630000|2022-03-02 12:03:50|687.01|684.15|686.89|684.03|687.35|684.49|686.89|684.03|0
1646222640000|2022-03-02 12:04:00|686.78|683.92|686.42|683.56|686.78|683.92|686.42|683.56|0
1646222650000|2022-03-02 12:04:10|687.01|684.15|687.24|684.38|687.24|684.38|686.89|684.03|0
1646222660000|2022-03-02 12:04:20|687.59|684.73|686.89|684.03|687.59|684.73|686.89|684.03|0
1646222670000|2022-03-02 12:04:30|686.78|683.92|687.12|684.26|687.24|684.38|686.78|683.92|0
1646222680000|2022-03-02 12:04:40|686.78|683.92|686.42|683.56|686.78|683.92|686.42|683.56|0
1646222690000|2022-03-02 12:04:50|686.19|683.33|686.19|683.33|686.19|683.33|685.95|683.09|0
1646222700000|2022-03-02 12:05:00|685.84|682.98|686.65|683.79|686.65|683.79|685.84|682.98|0
1646222710000|2022-03-02 12:05:10|686.89|684.03|686.19|683.33|686.89|684.03|686.19|683.33|0
1646222720000|2022-03-02 12:05:20|686.77|683.91|686.89|684.03|686.89|684.03|686.77|683.91|0
1646222730000|2022-03-02 12:05:30|686.54|683.68|686.31|683.45|686.65|683.79|686.19|683.33|0
1646222740000|2022-03-02 12:05:40|686.19|683.33|685.72|682.86|686.19|683.33|685.72|682.86|0
1646222750000|2022-03-02 12:05:50|685.95|683.09|685.72|682.86|685.95|683.09|685.72|682.86|0
1646222760000|2022-03-02 12:06:00|685.84|682.98|685.49|682.63|685.84|682.98|685.25|682.39|0
1646222770000|2022-03-02 12:06:10|685.61|682.75|685.49|682.63|685.61|682.75|685.49|682.63|0
1646222780000|2022-03-02 12:06:20|685.72|682.86|685.61|682.75|686.07|683.21|685.61|682.75|0
1646222790000|2022-03-02 12:06:30|685.72|682.86|685.49|682.63|685.95|683.09|685.49|682.63|0
1646222800000|2022-03-02 12:06:40|685.25|682.39|685.25|682.39|685.25|682.39|685.25|682.39|0
1646222810000|2022-03-02 12:06:50|685.49|682.63|685.37|682.51|685.49|682.63|685.37|682.51|0
1646222820000|2022-03-02 12:07:00|685.49|682.63|685.49|682.63|685.49|682.63|685.49|682.63|0
1646222830000|2022-03-02 12:07:10|685.37|682.51|685.25|682.39|685.49|682.63|685.25|682.39|0
1646222840000|2022-03-02 12:07:20|685.49|682.63|685.25|682.39|685.72|682.86|685.25|682.39|0
1646222850000|2022-03-02 12:07:30|685.49|682.63|685.37|682.51|685.49|682.63|685.37|682.51|0
1646222860000|2022-03-02 12:07:40|685.49|682.63|685.72|682.86|685.72|682.86|685.49|682.63|0
1646222870000|2022-03-02 12:07:50|685.95|683.09|685.72|682.86|685.95|683.09|685.72|682.86|0
1646222880000|2022-03-02 12:08:00|686.07|683.21|685.95|683.09|686.07|683.21|685.95|683.09|0
1646222890000|2022-03-02 12:08:10|686.19|683.33|686.31|683.45|686.65|683.79|686.19|683.33|0
1646222900000|2022-03-02 12:08:20|686.19|683.33|686.42|683.56|686.42|683.56|686.19|683.33|0
1646222910000|2022-03-02 12:08:30|686.65|683.79|686.65|683.79|686.65|683.79|686.42|683.56|0
1646222920000|2022-03-02 12:08:40|686.42|683.56|686.65|683.79|686.65|683.79|686.19|683.33|0
1646222930000|2022-03-02 12:08:50|687.24|684.38|687.47|684.61|687.47|684.61|687.12|684.26|0
1646222940000|2022-03-02 12:09:00|686.65|683.79|688.05|685.19|688.05|685.19|686.65|683.79|0
1646222950000|2022-03-02 12:09:10|687.82|684.96|687.71|684.85|687.82|684.96|687.71|684.85|0
1646222960000|2022-03-02 12:09:20|687.59|684.73|688.52|685.66|688.52|685.66|687.59|684.73|0
1646222970000|2022-03-02 12:09:30|688.29|685.43|688.29|685.43|688.41|685.55|688.29|685.43|0
1646222980000|2022-03-02 12:09:40|688.64|685.78|688.17|685.31|688.64|685.78|688.17|685.31|0
1646222990000|2022-03-02 12:09:50|688.29|685.43|688.05|685.19|688.29|685.43|688.05|685.19|0
1646223000000|2022-03-02 12:10:00|687.71|684.85|687.12|684.26|687.71|684.85|686.89|684.03|0
1646223010000|2022-03-02 12:10:10|686.89|684.03|686.54|683.68|686.89|684.03|686.54|683.68|0
1646223020000|2022-03-02 12:10:20|686.19|683.33|685.95|683.09|686.42|683.56|685.95|683.09|0
1646223030000|2022-03-02 12:10:30|685.61|682.75|685.25|682.39|685.61|682.75|685.25|682.39|0
1646223040000|2022-03-02 12:10:40|685.49|682.63|685.61|682.75|685.61|682.75|685.49|682.63|0
1646223050000|2022-03-02 12:10:50|685.72|682.86|685.72|682.86|685.72|682.86|685.72|682.86|0
1646223060000|2022-03-02 12:11:00|685.84|682.98|685.61|682.75|685.84|682.98|685.61|682.75|0
1646223070000|2022-03-02 12:11:10|685.37|682.51|685.25|682.39|685.49|682.63|685.25|682.39|0
1646223080000|2022-03-02 12:11:20|685.49|682.63|683.15|680.29|685.61|682.75|683.15|680.29|0
1646223090000|2022-03-02 12:11:30|683.97|681.11|685.25|682.39|685.25|682.39|683.85|680.99|0
1646223100000|2022-03-02 12:11:40|685.49|682.63|685.25|682.39|685.49|682.63|685.25|682.39|0
1646223110000|2022-03-02 12:11:50|685.37|682.51|684.32|681.46|685.37|682.51|684.32|681.46|0
1646223120000|2022-03-02 12:12:00|684.44|681.58|684.79|681.93|684.79|681.93|684.44|681.58|0
1646223130000|2022-03-02 12:12:10|685.02|682.16|684.79|681.93|685.02|682.16|684.79|681.93|0
1646223140000|2022-03-02 12:12:20|684.55|681.69|684.67|681.81|684.67|681.81|684.55|681.69|0
1646223150000|2022-03-02 12:12:30|684.55|681.69|684.32|681.46|684.55|681.69|684.32|681.46|0
1646223160000|2022-03-02 12:12:40|683.74|680.88|684.32|681.46|684.32|681.46|683.74|680.88|0
1646223170000|2022-03-02 12:12:50|684.09|681.23|685.25|682.39|685.25|682.39|683.39|680.53|0
1646223180000|2022-03-02 12:13:00|684.44|681.58|683.85|680.99|684.44|681.58|683.85|680.99|0
1646223190000|2022-03-02 12:13:10|684.09|681.23|683.51|680.65|684.32|681.46|683.51|680.65|0
1646223200000|2022-03-02 12:13:20|683.15|680.29|683.15|680.29|683.39|680.53|683.15|680.29|0
1646223210000|2022-03-02 12:13:30|683.27|680.41|683.62|680.76|683.62|680.76|683.27|680.41|0
1646223220000|2022-03-02 12:13:40|683.85|680.99|683.62|680.76|683.85|680.99|683.62|680.76|0
1646223230000|2022-03-02 12:13:50|683.74|680.88|683.27|680.41|683.74|680.88|683.27|680.41|0
1646223240000|2022-03-02 12:14:00|682.34|679.48|683.27|680.41|683.27|680.41|682.34|679.48|0
1646223250000|2022-03-02 12:14:10|682.69|679.83|682.34|679.48|682.69|679.83|682.34|679.48|0
1646223260000|2022-03-02 12:14:20|682.69|679.83|682.45|679.59|682.69|679.83|682.34|679.48|0
1646223270000|2022-03-02 12:14:30|682.81|679.95|683.39|680.53|683.39|680.53|682.81|679.95|0
1646223280000|2022-03-02 12:14:40|683.15|680.29|682.92|680.06|683.15|680.29|682.92|680.06|0
1646223290000|2022-03-02 12:14:50|682.69|679.83|682.81|679.95|682.92|680.06|682.69|679.83|0
1646223300000|2022-03-02 12:15:00|682.58|679.72|681.99|679.13|682.58|679.72|681.99|679.13|0
1646223310000|2022-03-02 12:15:10|681.76|678.9|682.45|679.59|682.45|679.59|681.76|678.9|0
1646223320000|2022-03-02 12:15:20|682.69|679.83|682.45|679.59|682.69|679.83|682.34|679.48|0
1646223330000|2022-03-02 12:15:30|682.22|679.36|682.45|679.59|682.45|679.59|682.22|679.36|0
1646223340000|2022-03-02 12:15:40|682.69|679.83|682.45|679.59|682.69|679.83|682.45|679.59|0
1646223350000|2022-03-02 12:15:50|682.34|679.48|682.45|679.59|682.45|679.59|682.22|679.36|0
1646223360000|2022-03-02 12:16:00|683.04|680.18|682.58|679.72|683.04|680.18|682.45|679.59|0
1646223370000|2022-03-02 12:16:10|682.45|679.59|682.34|679.48|682.45|679.59|682.34|679.48|0
1646223380000|2022-03-02 12:16:20|682.22|679.36|682.22|679.36|682.22|679.36|682.11|679.25|0
1646223390000|2022-03-02 12:16:30|682.11|679.25|682.81|679.95|682.81|679.95|682.11|679.25|0
1646223400000|2022-03-02 12:16:40|682.92|680.06|683.51|680.65|683.51|680.65|682.92|680.06|0
1646223410000|2022-03-02 12:16:50|683.15|680.29|682.81|679.95|683.15|680.29|682.57|679.71|0
1646223420000|2022-03-02 12:17:00|682.22|679.36|681.75|678.89|682.22|679.36|681.75|678.89|0
1646223430000|2022-03-02 12:17:10|682.11|679.25|682.11|679.25|682.22|679.36|681.99|679.13|0
1646223440000|2022-03-02 12:17:20|681.64|678.78|681.52|678.66|681.64|678.78|681.29|678.43|0
1646223450000|2022-03-02 12:17:30|681.41|678.55|681.64|678.78|681.64|678.78|681.41|678.55|0
1646223460000|2022-03-02 12:17:40|681.52|678.66|681.88|679.02|681.99|679.13|681.41|678.55|0
1646223470000|2022-03-02 12:17:50|681.75|678.89|681.88|679.02|681.88|679.02|681.64|678.78|0
1646223480000|2022-03-02 12:18:00|681.29|678.43|681.18|678.32|681.52|678.66|681.06|678.2|0
1646223490000|2022-03-02 12:18:10|681.06|678.2|681.18|678.32|681.29|678.43|681.06|678.2|0
1646223500000|2022-03-02 12:18:20|680.94|678.08|681.06|678.2|681.06|678.2|680.94|678.08|0
1646223510000|2022-03-02 12:18:30|680.94|678.08|681.06|678.2|681.06|678.2|680.94|678.08|0
1646223520000|2022-03-02 12:18:40|680.71|677.85|680.82|677.96|680.82|677.96|680.59|677.73|0
1646223530000|2022-03-02 12:18:50|682.22|679.36|682.11|679.25|682.22|679.36|682.11|679.25|0
1646223540000|2022-03-02 12:19:00|681.52|678.66|681.52|678.66|681.52|678.66|681.41|678.55|0
1646223550000|2022-03-02 12:19:10|681.64|678.78|682.92|680.06|682.92|680.06|681.64|678.78|0
1646223560000|2022-03-02 12:19:20|684.32|681.46|684.55|681.69|684.55|681.69|684.32|681.46|0
1646223570000|2022-03-02 12:19:30|684.21|681.35|684.32|681.46|684.44|681.58|684.09|681.23|0
1646223580000|2022-03-02 12:19:40|684.78|681.92|685.84|682.98|685.84|682.98|684.78|681.92|0
1646223590000|2022-03-02 12:19:50|685.95|683.09|685.48|682.62|685.95|683.09|685.25|682.39|0
1646223600000|2022-03-02 12:20:00|685.72|682.86|686.88|684.02|686.88|684.02|685.72|682.86|0
1646223610000|2022-03-02 12:20:10|686.42|683.56|686.65|683.79|686.65|683.79|686.42|683.56|0
1646223620000|2022-03-02 12:20:20|687.12|684.26|687.47|684.61|687.47|684.61|687.12|684.26|0
1646223630000|2022-03-02 12:20:30|687.35|684.49|688.41|685.55|688.41|685.55|687.35|684.49|0
1646223640000|2022-03-02 12:20:40|688.29|685.43|687.82|684.96|688.29|685.43|687.71|684.85|0
1646223650000|2022-03-02 12:20:50|687.71|684.85|687.58|684.72|687.82|684.96|687.47|684.61|0
1646223660000|2022-03-02 12:21:00|687.35|684.49|687.71|684.85|688.05|685.19|687.35|684.49|0
1646223670000|2022-03-02 12:21:10|687.58|684.72|687.94|685.08|687.94|685.08|687.58|684.72|0
1646223680000|2022-03-02 12:21:20|688.05|685.19|688.29|685.43|688.29|685.43|688.05|685.19|0
1646223690000|2022-03-02 12:21:30|688.17|685.31|687.12|684.26|688.17|685.31|686.65|683.79|0
1646223700000|2022-03-02 12:21:40|687.35|684.49|688.17|685.31|688.28|685.42|687.35|684.49|0
1646223710000|2022-03-02 12:21:50|688.41|685.55|689.11|686.25|689.11|686.25|688.17|685.31|0
1646223720000|2022-03-02 12:22:00|689.22|686.36|688.87|686.01|689.22|686.36|688.87|686.01|0
1646223730000|2022-03-02 12:22:10|689.45|686.59|689.22|686.36|689.45|686.59|689.11|686.25|0
1646223740000|2022-03-02 12:22:20|688.99|686.13|688.99|686.13|688.99|686.13|688.75|685.89|0
1646223750000|2022-03-02 12:22:30|689.45|686.59|690.15|687.29|690.39|687.53|689.45|686.59|0
1646223760000|2022-03-02 12:22:40|690.04|687.18|689.45|686.59|690.04|687.18|689.45|686.59|0
1646223770000|2022-03-02 12:22:50|689.69|686.83|689.81|686.95|689.92|687.06|689.69|686.83|0
1646223780000|2022-03-02 12:23:00|690.04|687.18|691.21|688.35|691.21|688.35|690.04|687.18|0
1646223790000|2022-03-02 12:23:10|691.32|688.46|691.56|688.7|692.02|689.16|691.32|688.46|0
1646223800000|2022-03-02 12:23:20|691.32|688.46|690.98|688.12|691.56|688.7|690.98|688.12|0
1646223810000|2022-03-02 12:23:30|690.74|687.88|690.39|687.53|690.74|687.88|690.39|687.53|0
1646223820000|2022-03-02 12:23:40|690.51|687.65|690.74|687.88|690.74|687.88|690.51|687.65|0
1646223830000|2022-03-02 12:23:50|690.85|687.99|689.69|686.83|690.85|687.99|689.57|686.71|0
1646223840000|2022-03-02 12:24:00|689.92|687.06|689.81|686.95|689.92|687.06|689.69|686.83|0
1646223850000|2022-03-02 12:24:10|689.69|686.83|689.92|687.06|689.92|687.06|689.69|686.83|0
1646223860000|2022-03-02 12:24:20|690.15|687.29|690.15|687.29|690.15|687.29|690.04|687.18|0
1646223870000|2022-03-02 12:24:30|691.32|688.46|691.09|688.23|691.32|688.46|691.09|688.23|0
1646223880000|2022-03-02 12:24:40|691.32|688.46|689.92|687.06|691.32|688.46|689.92|687.06|0
1646223890000|2022-03-02 12:24:50|689.69|686.83|688.99|686.13|689.69|686.83|688.99|686.13|0
1646223900000|2022-03-02 12:25:00|689.22|686.36|688.75|685.89|689.22|686.36|688.75|685.89|0
1646223910000|2022-03-02 12:25:10|688.87|686.01|688.75|685.89|688.87|686.01|688.52|685.66|0
1646223920000|2022-03-02 12:25:20|689.22|686.36|689.22|686.36|689.45|686.59|689.22|686.36|0
1646223930000|2022-03-02 12:25:30|689.45|686.59|689.92|687.06|690.27|687.41|689.45|686.59|0
1646223940000|2022-03-02 12:25:40|690.62|687.76|689.57|686.71|690.85|687.99|689.57|686.71|0
1646223950000|2022-03-02 12:25:50|690.04|687.18|689.81|686.95|690.04|687.18|689.81|686.95|0
1646223960000|2022-03-02 12:26:00|690.15|687.29|690.74|687.88|690.74|687.88|690.15|687.29|0
1646223970000|2022-03-02 12:26:10|690.15|687.29|690.51|687.65|690.62|687.76|690.15|687.29|0
1646223980000|2022-03-02 12:26:20|690.39|687.53|689.92|687.06|690.39|687.53|689.92|687.06|0
1646223990000|2022-03-02 12:26:30|689.81|686.95|690.51|687.65|690.51|687.65|689.69|686.83|0
1646224000000|2022-03-02 12:26:40|690.85|687.99|690.85|687.99|690.85|687.99|690.85|687.99|0
1646224010000|2022-03-02 12:26:50|691.09|688.23|691.21|688.35|691.32|688.46|691.09|688.23|0
1646224020000|2022-03-02 12:27:00|690.98|688.12|691.21|688.35|691.21|688.35|690.74|687.88|0
1646224030000|2022-03-02 12:27:10|690.85|687.99|690.98|688.12|690.98|688.12|690.62|687.76|0
1646224040000|2022-03-02 12:27:20|690.85|687.99|690.98|688.12|691.21|688.35|690.85|687.99|0
1646224050000|2022-03-02 12:27:30|690.85|687.99|691.32|688.46|691.68|688.82|690.85|687.99|0
1646224060000|2022-03-02 12:27:40|691.09|688.23|691.91|689.05|691.91|689.05|691.09|688.23|0
1646224070000|2022-03-02 12:27:50|691.79|688.93|692.02|689.16|692.02|689.16|691.79|688.93|0
1646224080000|2022-03-02 12:28:00|691.68|688.82|691.21|688.35|691.68|688.82|690.98|688.12|0
1646224090000|2022-03-02 12:28:10|691.09|688.23|691.68|688.82|691.68|688.82|691.09|688.23|0
1646224100000|2022-03-02 12:28:20|691.79|688.93|691.32|688.46|691.79|688.93|691.21|688.35|0
1646224110000|2022-03-02 12:28:30|691.56|688.7|691.09|688.23|691.79|688.93|691.09|688.23|0
1646224120000|2022-03-02 12:28:40|691.21|688.35|691.21|688.35|691.21|688.35|691.21|688.35|0
1646224130000|2022-03-02 12:28:50|691.56|688.7|691.56|688.7|691.91|689.05|691.56|688.7|0
1646224140000|2022-03-02 12:29:00|690.98|688.12|690.98|688.12|690.98|688.12|690.62|687.76|0
1646224150000|2022-03-02 12:29:10|690.85|687.99|691.09|688.23|691.09|688.23|690.62|687.76|0
1646224160000|2022-03-02 12:29:20|691.56|688.7|691.21|688.35|691.79|688.93|691.21|688.35|0
1646224170000|2022-03-02 12:29:30|690.85|687.99|691.56|688.7|691.56|688.7|690.85|687.99|0
1646224180000|2022-03-02 12:29:40|691.32|688.46|691.32|688.46|691.32|688.46|691.32|688.46|0
1646224190000|2022-03-02 12:29:50|691.21|688.35|691.09|688.23|691.32|688.46|691.09|688.23|0
1646224200000|2022-03-02 12:30:00|690.85|687.99|689.81|686.95|690.85|687.99|689.81|686.95|0
1646224210000|2022-03-02 12:30:10|690.15|687.29|690.39|687.53|690.39|687.53|690.15|687.29|0
1646224220000|2022-03-02 12:30:20|691.44|688.58|691.55|688.69|691.79|688.93|691.44|688.58|0
1646224230000|2022-03-02 12:30:30|694.48|691.62|695.65|692.79|695.65|692.79|694.48|691.62|0
1646224240000|2022-03-02 12:30:40|696.23|693.37|698.81|695.95|698.81|695.95|694.36|691.5|0
1646224250000|2022-03-02 12:30:50|697.41|694.55|698.23|695.37|698.23|695.37|697.41|694.55|0
1646224260000|2022-03-02 12:31:00|698.34|695.48|698.81|695.95|698.81|695.95|698.34|695.48|0
1646224270000|2022-03-02 12:31:10|698.47|695.61|698.11|695.25|698.93|696.07|698.11|695.25|0
1646224280000|2022-03-02 12:31:20|697.41|694.55|697.29|694.43|697.41|694.55|696.94|694.08|0
1646224290000|2022-03-02 12:31:30|696.94|694.08|696|693.14|696.94|694.08|695.77|692.91|0
1646224300000|2022-03-02 12:31:40|695.53|692.67|697.41|694.55|697.41|694.55|695.53|692.67|0
1646224310000|2022-03-02 12:31:50|696.36|693.5|696.59|693.73|696.83|693.97|696.36|693.5|0
1646224320000|2022-03-02 12:32:00|696.23|693.37|695.89|693.03|696.83|693.97|695.89|693.03|0
1646224330000|2022-03-02 12:32:10|696.12|693.26|695.42|692.56|696.12|693.26|695.42|692.56|0
1646224340000|2022-03-02 12:32:20|695.53|692.67|692.72|689.86|695.53|692.67|692.72|689.86|0
1646224350000|2022-03-02 12:32:30|692.85|689.99|693.89|691.03|693.89|691.03|692.85|689.99|0
1646224360000|2022-03-02 12:32:40|694.02|691.16|695.65|692.79|695.65|692.79|694.02|691.16|0
1646224370000|2022-03-02 12:32:50|694.95|692.09|694.95|692.09|695.06|692.2|694.72|691.86|0
1646224380000|2022-03-02 12:33:00|694.83|691.97|694.13|691.27|694.83|691.97|694.13|691.27|0
1646224390000|2022-03-02 12:33:10|693.89|691.03|693.89|691.03|694.13|691.27|693.89|691.03|0
1646224400000|2022-03-02 12:33:20|694.13|691.27|694.48|691.62|694.48|691.62|694.13|691.27|0
1646224410000|2022-03-02 12:33:30|695.42|692.56|695.42|692.56|695.65|692.79|695.19|692.33|0
1646224420000|2022-03-02 12:33:40|695.77|692.91|695.19|692.33|695.89|693.03|695.19|692.33|0
1646224430000|2022-03-02 12:33:50|695.42|692.56|695.89|693.03|695.89|693.03|695.19|692.33|0
1646224440000|2022-03-02 12:34:00|696|693.14|696.12|693.26|696.12|693.26|695.89|693.03|0
1646224450000|2022-03-02 12:34:10|696.94|694.08|696.7|693.84|696.94|694.08|696.7|693.84|0
1646224460000|2022-03-02 12:34:20|696.59|693.73|695.65|692.79|696.59|693.73|695.65|692.79|0
1646224470000|2022-03-02 12:34:30|697.06|694.2|696.94|694.08|697.06|694.2|696.59|693.73|0
1646224480000|2022-03-02 12:34:40|697.29|694.43|698.23|695.37|698.23|695.37|697.29|694.43|0
1646224490000|2022-03-02 12:34:50|697.87|695.01|697.53|694.67|697.87|695.01|697.53|694.67|0
1646224500000|2022-03-02 12:35:00|697.06|694.2|696.36|693.5|697.06|694.2|696.36|693.5|0
1646224510000|2022-03-02 12:35:10|696.59|693.73|696.59|693.73|696.7|693.84|696.59|693.73|0
1646224520000|2022-03-02 12:35:20|696.47|693.61|697.06|694.2|697.29|694.43|696.47|693.61|0
1646224530000|2022-03-02 12:35:30|696.59|693.73|696.59|693.73|696.59|693.73|696.23|693.37|0
1646224540000|2022-03-02 12:35:40|696.82|693.96|696.12|693.26|696.82|693.96|696.12|693.26|0
1646224550000|2022-03-02 12:35:50|695.89|693.03|695.77|692.91|695.89|693.03|695.42|692.56|0
1646224560000|2022-03-02 12:36:00|696|693.14|696.23|693.37|696.23|693.37|695.53|692.67|0
1646224570000|2022-03-02 12:36:10|696.82|693.96|696.7|693.84|696.82|693.96|696.7|693.84|0
1646224580000|2022-03-02 12:36:20|696.23|693.37|696|693.14|696.36|693.5|696|693.14|0
1646224590000|2022-03-02 12:36:30|696.23|693.37|696.47|693.61|696.47|693.61|696.23|693.37|0
1646224600000|2022-03-02 12:36:40|696.82|693.96|695.89|693.03|696.82|693.96|695.89|693.03|0
1646224610000|2022-03-02 12:36:50|696.36|693.5|697.29|694.43|697.29|694.43|696.36|693.5|0
1646224620000|2022-03-02 12:37:00|697.17|694.31|696.12|693.26|697.17|694.31|696.12|693.26|0
1646224630000|2022-03-02 12:37:10|696.36|693.5|696.82|693.96|696.82|693.96|696.12|693.26|0
1646224640000|2022-03-02 12:37:20|696.59|693.73|696|693.14|696.59|693.73|696|693.14|0
1646224650000|2022-03-02 12:37:30|696.23|693.37|696.82|693.96|696.82|693.96|696.23|693.37|0
1646224660000|2022-03-02 12:37:40|696.94|694.08|696.7|693.84|696.94|694.08|696.23|693.37|0
1646224670000|2022-03-02 12:37:50|696.82|693.96|697.06|694.2|697.06|694.2|696.82|693.96|0
1646224680000|2022-03-02 12:38:00|696.59|693.73|696.82|693.96|696.82|693.96|696.59|693.73|0
1646224690000|2022-03-02 12:38:10|696.36|693.5|695.77|692.91|696.36|693.5|695.65|692.79|0
1646224700000|2022-03-02 12:38:20|696|693.14|696.23|693.37|696.36|693.5|696|693.14|0
1646224710000|2022-03-02 12:38:30|696.36|693.5|696.12|693.26|696.36|693.5|696|693.14|0
1646224720000|2022-03-02 12:38:40|696.47|693.61|695.89|693.03|696.47|693.61|695.89|693.03|0
1646224730000|2022-03-02 12:38:50|696.12|693.26|696|693.14|696.36|693.5|695.77|692.91|0
1646224740000|2022-03-02 12:39:00|696.12|693.26|695.42|692.56|696.12|693.26|695.42|692.56|0
1646224750000|2022-03-02 12:39:10|695.53|692.67|695.77|692.91|695.77|692.91|695.53|692.67|0
1646224760000|2022-03-02 12:39:20|695.89|693.03|695.65|692.79|695.89|693.03|695.42|692.56|0
1646224770000|2022-03-02 12:39:30|695.53|692.67|696|693.14|696|693.14|695.53|692.67|0
1646224780000|2022-03-02 12:39:40|695.53|692.67|695.42|692.56|695.53|692.67|695.42|692.56|0
1646224790000|2022-03-02 12:39:50|695.06|692.2|695.77|692.91|695.77|692.91|695.06|692.2|0
1646224800000|2022-03-02 12:40:00|695.65|692.79|695.53|692.67|696.23|693.37|695.53|692.67|0
1646224810000|2022-03-02 12:40:10|694.48|691.62|694.48|691.62|694.48|691.62|693.78|690.92|0
1646224820000|2022-03-02 12:40:20|694.25|691.39|694.36|691.5|694.59|691.73|694.25|691.39|0
1646224830000|2022-03-02 12:40:30|694.48|691.62|694.25|691.39|694.48|691.62|694.25|691.39|0
1646224840000|2022-03-02 12:40:40|694.36|691.5|694.48|691.62|694.59|691.73|694.25|691.39|0
1646224850000|2022-03-02 12:40:50|693.78|690.92|693.66|690.8|693.89|691.03|693.66|690.8|0
1646224860000|2022-03-02 12:41:00|694.13|691.27|694.25|691.39|694.36|691.5|694.13|691.27|0
1646224870000|2022-03-02 12:41:10|694.36|691.5|694.59|691.73|694.59|691.73|694.25|691.39|0
1646224880000|2022-03-02 12:41:20|694.83|691.97|694.48|691.62|695.06|692.2|694.48|691.62|0
1646224890000|2022-03-02 12:41:30|695.76|692.9|696.12|693.26|696.36|693.5|695.53|692.67|0
1646224900000|2022-03-02 12:41:40|696|693.14|695.76|692.9|696|693.14|695.65|692.79|0
1646224910000|2022-03-02 12:41:50|695.65|692.79|694.83|691.97|695.65|692.79|694.83|691.97|0
1646224920000|2022-03-02 12:42:00|695.06|692.2|695.53|692.67|695.53|692.67|695.06|692.2|0
1646224930000|2022-03-02 12:42:10|695.42|692.56|695.3|692.44|695.42|692.56|694.83|691.97|0
1646224940000|2022-03-02 12:42:20|695.18|692.32|694.72|691.86|695.18|692.32|694.48|691.62|0
1646224950000|2022-03-02 12:42:30|694.59|691.73|694.59|691.73|694.59|691.73|694.59|691.73|0
1646224960000|2022-03-02 12:42:40|695.06|692.2|694.48|691.62|695.06|692.2|694.48|691.62|0
1646224970000|2022-03-02 12:42:50|694.59|691.73|694.95|692.09|694.95|692.09|694.48|691.62|0
1646224980000|2022-03-02 12:43:00|695.3|692.44|695.53|692.67|695.65|692.79|695.3|692.44|0
1646224990000|2022-03-02 12:43:10|695.65|692.79|695.42|692.56|695.89|693.03|695.42|692.56|0
1646225000000|2022-03-02 12:43:20|694.95|692.09|695.18|692.32|695.18|692.32|694.59|691.73|0
1646225010000|2022-03-02 12:43:30|695.42|692.56|695.18|692.32|695.42|692.56|695.18|692.32|0
1646225020000|2022-03-02 12:43:40|695.06|692.2|695.53|692.67|695.53|692.67|695.06|692.2|0
1646225030000|2022-03-02 12:43:50|695.76|692.9|696.23|693.37|696.23|693.37|695.65|692.79|0
1646225040000|2022-03-02 12:44:00|695.3|692.44|695.18|692.32|695.42|692.56|695.18|692.32|0
1646225050000|2022-03-02 12:44:10|695.3|692.44|695.65|692.79|695.65|692.79|695.3|692.44|0
1646225060000|2022-03-02 12:44:20|695.89|693.03|695.76|692.9|695.89|693.03|695.76|692.9|0
1646225070000|2022-03-02 12:44:30|696|693.14|696|693.14|696.23|693.37|696|693.14|0
1646225080000|2022-03-02 12:44:40|696.35|693.49|696.94|694.08|696.94|694.08|696.35|693.49|0
1646225090000|2022-03-02 12:44:50|697.64|694.78|697.53|694.67|697.87|695.01|697.53|694.67|0
1646225100000|2022-03-02 12:45:00|697.64|694.78|697.53|694.67|697.87|695.01|697.53|694.67|0
1646225110000|2022-03-02 12:45:10|698.11|695.25|697.06|694.2|698.11|695.25|697.06|694.2|0
1646225120000|2022-03-02 12:45:20|696.82|693.96|697.29|694.43|697.64|694.78|696.82|693.96|0
1646225130000|2022-03-02 12:45:30|697.06|694.2|697.17|694.31|697.17|694.31|696.94|694.08|0
1646225140000|2022-03-02 12:45:40|697.06|694.2|697.64|694.78|697.64|694.78|697.06|694.2|0
1646225150000|2022-03-02 12:45:50|697.4|694.54|697.29|694.43|697.4|694.54|697.06|694.2|0
1646225160000|2022-03-02 12:46:00|696.82|693.96|697.06|694.2|697.06|694.2|696.82|693.96|0
1646225170000|2022-03-02 12:46:10|697.53|694.67|697.87|695.01|697.87|695.01|697.53|694.67|0
1646225180000|2022-03-02 12:46:20|697.64|694.78|697.53|694.67|697.64|694.78|697.53|694.67|0
1646225190000|2022-03-02 12:46:30|697.29|694.43|697.76|694.9|697.76|694.9|697.29|694.43|0
1646225200000|2022-03-02 12:46:40|697.99|695.13|697.64|694.78|697.99|695.13|697.64|694.78|0
1646225210000|2022-03-02 12:46:50|697.4|694.54|696.94|694.08|697.4|694.54|696.94|694.08|0
1646225220000|2022-03-02 12:47:00|697.06|694.2|696.82|693.96|697.17|694.31|696.82|693.96|0
1646225230000|2022-03-02 12:47:10|696.7|693.84|696.12|693.26|696.7|693.84|695.76|692.9|0
1646225240000|2022-03-02 12:47:20|696.23|693.37|696.12|693.26|696.35|693.49|696.12|693.26|0
1646225250000|2022-03-02 12:47:30|696.35|693.49|696.23|693.37|696.82|693.96|696.23|693.37|0
1646225260000|2022-03-02 12:47:40|696.35|693.49|696.59|693.73|696.7|693.84|696.23|693.37|0
1646225270000|2022-03-02 12:47:50|696.35|693.49|696.59|693.73|696.82|693.96|696.35|693.49|0
1646225280000|2022-03-02 12:48:00|696.47|693.61|696.47|693.61|696.47|693.61|696.47|693.61|0
1646225290000|2022-03-02 12:48:10|696.35|693.49|696.35|693.49|696.35|693.49|696|693.14|0
1646225300000|2022-03-02 12:48:20|696.47|693.61|696.59|693.73|696.59|693.73|696.23|693.37|0
1646225310000|2022-03-02 12:48:30|696.7|693.84|696.47|693.61|696.7|693.84|696.47|693.61|0
1646225320000|2022-03-02 12:48:40|696.82|693.96|696.7|693.84|696.82|693.96|696.7|693.84|0
1646225330000|2022-03-02 12:48:50|696.82|693.96|697.06|694.2|697.06|694.2|696.7|693.84|0
1646225340000|2022-03-02 12:49:00|696.93|694.07|697.06|694.2|697.06|694.2|696.93|694.07|0
1646225350000|2022-03-02 12:49:10|696.82|693.96|696.7|693.84|696.82|693.96|696.7|693.84|0
1646225360000|2022-03-02 12:49:20|696.82|693.96|696.93|694.07|696.93|694.07|696.7|693.84|0
1646225370000|2022-03-02 12:49:30|696.82|693.96|696.7|693.84|696.82|693.96|696.7|693.84|0
1646225380000|2022-03-02 12:49:40|696.47|693.61|696.7|693.84|696.7|693.84|696.47|693.61|0
1646225390000|2022-03-02 12:49:50|696.93|694.07|696.59|693.73|696.93|694.07|696.59|693.73|0
1646225400000|2022-03-02 12:50:00|696|693.14|695.53|692.67|696|693.14|695.06|692.2|0
1646225410000|2022-03-02 12:50:10|695.42|692.56|695.53|692.67|695.53|692.67|695.42|692.56|0
1646225420000|2022-03-02 12:50:20|695.76|692.9|696|693.14|696.23|693.37|695.76|692.9|0
1646225430000|2022-03-02 12:50:30|696.35|693.49|696|693.14|696.35|693.49|696|693.14|0
1646225440000|2022-03-02 12:50:40|696.12|693.26|695.65|692.79|696.12|693.26|695.65|692.79|0
1646225450000|2022-03-02 12:50:50|695.53|692.67|695.06|692.2|695.53|692.67|695.06|692.2|0
1646225460000|2022-03-02 12:51:00|694.12|691.26|694.12|691.26|694.12|691.26|694.12|691.26|0
1646225470000|2022-03-02 12:51:10|693.31|690.45|693.42|690.56|693.66|690.8|693.31|690.45|0
1646225480000|2022-03-02 12:51:20|693.19|690.33|693.42|690.56|693.42|690.56|692.95|690.09|0
1646225490000|2022-03-02 12:51:30|693.31|690.45|692.95|690.09|693.31|690.45|692.95|690.09|0
1646225500000|2022-03-02 12:51:40|692.72|689.86|693.31|690.45|693.31|690.45|692.72|689.86|0
1646225510000|2022-03-02 12:51:50|693.42|690.56|692.84|689.98|693.42|690.56|692.84|689.98|0
1646225520000|2022-03-02 12:52:00|693.19|690.33|692.72|689.86|693.19|690.33|692.72|689.86|0
1646225530000|2022-03-02 12:52:10|692.84|689.98|693.31|690.45|693.31|690.45|692.84|689.98|0
1646225540000|2022-03-02 12:52:20|693.19|690.33|693.42|690.56|693.42|690.56|693.19|690.33|0
1646225550000|2022-03-02 12:52:30|693.66|690.8|693.42|690.56|693.66|690.8|693.19|690.33|0
1646225560000|2022-03-02 12:52:40|693.89|691.03|693.19|690.33|693.89|691.03|693.19|690.33|0
1646225570000|2022-03-02 12:52:50|693.08|690.22|693.19|690.33|693.19|690.33|692.95|690.09|0
1646225580000|2022-03-02 12:53:00|692.84|689.98|692.95|690.09|692.95|690.09|692.49|689.63|0
1646225590000|2022-03-02 12:53:10|692.84|689.98|692.95|690.09|692.95|690.09|692.72|689.86|0
1646225600000|2022-03-02 12:53:20|692.84|689.98|693.19|690.33|693.19|690.33|692.84|689.98|0
1646225610000|2022-03-02 12:53:30|693.08|690.22|693.08|690.22|693.08|690.22|693.08|690.22|0
1646225620000|2022-03-02 12:53:40|693.42|690.56|692.95|690.09|693.42|690.56|692.95|690.09|0
1646225630000|2022-03-02 12:53:50|692.61|689.75|692.72|689.86|692.72|689.86|692.61|689.75|0
1646225640000|2022-03-02 12:54:00|692.61|689.75|692.72|689.86|692.95|690.09|692.61|689.75|0
1646225650000|2022-03-02 12:54:10|692.49|689.63|692.49|689.63|692.84|689.98|692.49|689.63|0
1646225660000|2022-03-02 12:54:20|692.72|689.86|692.95|690.09|692.95|690.09|692.49|689.63|0
1646225670000|2022-03-02 12:54:30|692.84|689.98|692.72|689.86|692.84|689.98|692.61|689.75|0
1646225680000|2022-03-02 12:54:40|692.61|689.75|692.49|689.63|692.72|689.86|692.49|689.63|0
1646225690000|2022-03-02 12:54:50|692.72|689.86|692.84|689.98|692.84|689.98|692.72|689.86|0
1646225700000|2022-03-02 12:55:00|693.08|690.22|693.19|690.33|693.19|690.33|692.84|689.98|0
1646225710000|2022-03-02 12:55:10|693.08|690.22|692.49|689.63|693.08|690.22|692.49|689.63|0
1646225720000|2022-03-02 12:55:20|692.61|689.75|692.49|689.63|692.61|689.75|692.49|689.63|0
1646225730000|2022-03-02 12:55:30|692.61|689.75|692.49|689.63|692.61|689.75|692.49|689.63|0
1646225740000|2022-03-02 12:55:40|692.61|689.75|692.49|689.63|692.61|689.75|692.49|689.63|0
1646225750000|2022-03-02 12:55:50|692.95|690.09|692.95|690.09|692.95|690.09|692.95|690.09|0
1646225760000|2022-03-02 12:56:00|692.84|689.98|692.72|689.86|692.84|689.98|692.49|689.63|0
1646225770000|2022-03-02 12:56:10|692.61|689.75|692.61|689.75|692.72|689.86|692.49|689.63|0
1646225780000|2022-03-02 12:56:20|692.49|689.63|692.49|689.63|692.49|689.63|692.49|689.63|0
1646225790000|2022-03-02 12:56:30|692.25|689.39|692.25|689.39|692.49|689.63|692.25|689.39|0
1646225800000|2022-03-02 12:56:40|692.49|689.63|692.37|689.51|692.49|689.63|692.37|689.51|0
1646225810000|2022-03-02 12:56:50|692.25|689.39|691.55|688.69|692.25|689.39|691.32|688.46|0
1646225820000|2022-03-02 12:57:00|691.78|688.92|691.55|688.69|691.78|688.92|691.55|688.69|0
1646225830000|2022-03-02 12:57:10|691.32|688.46|692.25|689.39|692.25|689.39|691.32|688.46|0
1646225840000|2022-03-02 12:57:20|692.72|689.86|692.95|690.09|692.95|690.09|692.61|689.75|0
1646225850000|2022-03-02 12:57:30|693.08|690.22|693.19|690.33|693.19|690.33|692.95|690.09|0
1646225860000|2022-03-02 12:57:40|692.95|690.09|692.49|689.63|692.95|690.09|692.49|689.63|0
1646225870000|2022-03-02 12:57:50|692.61|689.75|692.49|689.63|692.84|689.98|692.49|689.63|0
1646225880000|2022-03-02 12:58:00|692.25|689.39|691.78|688.92|692.37|689.51|691.78|688.92|0
1646225890000|2022-03-02 12:58:10|692.02|689.16|691.78|688.92|692.25|689.39|691.78|688.92|0
1646225900000|2022-03-02 12:58:20|691.32|688.46|691.67|688.81|691.67|688.81|691.32|688.46|0
1646225910000|2022-03-02 12:58:30|691.55|688.69|691.67|688.81|691.67|688.81|691.32|688.46|0
1646225920000|2022-03-02 12:58:40|691.32|688.46|691.78|688.92|691.78|688.92|691.32|688.46|0
1646225930000|2022-03-02 12:58:50|691.91|689.05|691.78|688.92|692.02|689.16|691.78|688.92|0
1646225940000|2022-03-02 12:59:00|691.67|688.81|692.02|689.16|692.02|689.16|691.67|688.81|0
1646225950000|2022-03-02 12:59:10|691.78|688.92|691.32|688.46|691.78|688.92|691.32|688.46|0
1646225960000|2022-03-02 12:59:20|691.08|688.22|690.85|687.99|691.08|688.22|690.85|687.99|0
1646225970000|2022-03-02 12:59:30|691.08|688.22|691.08|688.22|691.32|688.46|691.08|688.22|0
1646225980000|2022-03-02 12:59:40|690.97|688.11|691.08|688.22|691.08|688.22|690.97|688.11|0
1646225990000|2022-03-02 12:59:50|690.85|687.99|690.85|687.99|690.85|687.99|690.85|687.99|0
1646226000000|2022-03-02 13:00:00|690.61|687.75|692.02|689.16|692.02|689.16|690.61|687.75|0
1646226010000|2022-03-02 13:00:10|691.67|688.81|691.55|688.69|691.67|688.81|691.55|688.69|0
1646226020000|2022-03-02 13:00:20|691.08|688.22|692.25|689.39|692.25|689.39|691.08|688.22|0
1646226030000|2022-03-02 13:00:30|692.02|689.16|692.49|689.63|692.49|689.63|692.02|689.16|0
1646226040000|2022-03-02 13:00:40|692.25|689.39|692.25|689.39|692.37|689.51|692.25|689.39|0
1646226050000|2022-03-02 13:00:50|692.37|689.51|692.72|689.86|692.84|689.98|692.37|689.51|0
1646226060000|2022-03-02 13:01:00|692.49|689.63|693.65|690.79|693.65|690.79|692.49|689.63|0
1646226070000|2022-03-02 13:01:10|693.54|690.68|694.36|691.5|694.36|691.5|693.54|690.68|0
1646226080000|2022-03-02 13:01:20|694.24|691.38|694.59|691.73|694.59|691.73|694.24|691.38|0
1646226090000|2022-03-02 13:01:30|694.12|691.26|693.78|690.92|694.12|691.26|693.78|690.92|0
1646226100000|2022-03-02 13:01:40|693.89|691.03|693.89|691.03|693.89|691.03|693.42|690.56|0
1646226110000|2022-03-02 13:01:50|694.36|691.5|694.36|691.5|694.59|691.73|694.36|691.5|0
1646226120000|2022-03-02 13:02:00|694.24|691.38|694.12|691.26|694.36|691.5|694.12|691.26|0
1646226130000|2022-03-02 13:02:10|694.24|691.38|694.59|691.73|694.59|691.73|694.24|691.38|0
1646226140000|2022-03-02 13:02:20|694.48|691.62|694.36|691.5|694.59|691.73|694.36|691.5|0
1646226150000|2022-03-02 13:02:30|694.59|691.73|694.12|691.26|694.59|691.73|694.12|691.26|0
1646226160000|2022-03-02 13:02:40|694.24|691.38|693.65|690.79|694.24|691.38|693.65|690.79|0
1646226170000|2022-03-02 13:02:50|693.42|690.56|691.9|689.04|693.42|690.56|691.9|689.04|0
1646226180000|2022-03-02 13:03:00|692.02|689.16|692.37|689.51|692.37|689.51|691.67|688.81|0
1646226190000|2022-03-02 13:03:10|692.25|689.39|692.72|689.86|692.84|689.98|692.25|689.39|0
1646226200000|2022-03-02 13:03:20|692.37|689.51|692.48|689.62|692.72|689.86|692.37|689.51|0
1646226210000|2022-03-02 13:03:30|692.95|690.09|693.31|690.45|693.31|690.45|692.95|690.09|0
1646226220000|2022-03-02 13:03:40|693.54|690.68|692.72|689.86|693.54|690.68|692.72|689.86|0
1646226230000|2022-03-02 13:03:50|692.95|690.09|693.42|690.56|693.42|690.56|692.95|690.09|0
1646226240000|2022-03-02 13:04:00|693.31|690.45|693.19|690.33|693.31|690.45|692.95|690.09|0
1646226250000|2022-03-02 13:04:10|693.65|690.79|693.19|690.33|693.65|690.79|693.19|690.33|0
1646226260000|2022-03-02 13:04:20|693.31|690.45|693.42|690.56|693.42|690.56|693.31|690.45|0
1646226270000|2022-03-02 13:04:30|693.78|690.92|693.65|690.79|693.78|690.92|693.65|690.79|0
1646226280000|2022-03-02 13:04:40|693.31|690.45|693.42|690.56|693.42|690.56|693.31|690.45|0
1646226290000|2022-03-02 13:04:50|693.31|690.45|692.95|690.09|693.42|690.56|692.95|690.09|0
1646226300000|2022-03-02 13:05:00|693.07|690.21|693.19|690.33|693.65|690.79|692.72|689.86|0
1646226310000|2022-03-02 13:05:10|693.42|690.56|694.24|691.38|694.24|691.38|693.19|690.33|0
1646226320000|2022-03-02 13:05:20|694.36|691.5|694.12|691.26|694.36|691.5|694.12|691.26|0
1646226330000|2022-03-02 13:05:30|693.42|690.56|693.54|690.68|693.54|690.68|693.31|690.45|0
1646226340000|2022-03-02 13:05:40|693.89|691.03|693.78|690.92|693.89|691.03|693.54|690.68|0
1646226350000|2022-03-02 13:05:50|693.42|690.56|693.19|690.33|693.65|690.79|693.19|690.33|0
1646226360000|2022-03-02 13:06:00|694.12|691.26|693.31|690.45|694.12|691.26|693.31|690.45|0
1646226370000|2022-03-02 13:06:10|693.54|690.68|694.24|691.38|694.24|691.38|693.54|690.68|0
1646226380000|2022-03-02 13:06:20|693.89|691.03|693.42|690.56|693.89|691.03|693.42|690.56|0
1646226390000|2022-03-02 13:06:30|693.19|690.33|693.42|690.56|693.42|690.56|693.19|690.33|0
1646226400000|2022-03-02 13:06:40|693.31|690.45|693.19|690.33|693.31|690.45|693.19|690.33|0
1646226410000|2022-03-02 13:06:50|693.07|690.21|693.19|690.33|693.19|690.33|693.07|690.21|0
1646226420000|2022-03-02 13:07:00|692.61|689.75|691.78|688.92|692.61|689.75|691.78|688.92|0
1646226430000|2022-03-02 13:07:10|691.9|689.04|692.95|690.09|693.07|690.21|691.9|689.04|0
1646226440000|2022-03-02 13:07:20|693.07|690.21|692.61|689.75|693.07|690.21|692.61|689.75|0
1646226450000|2022-03-02 13:07:30|692.37|689.51|692.25|689.39|692.37|689.51|692.25|689.39|0
1646226460000|2022-03-02 13:07:40|692.14|689.28|692.61|689.75|692.61|689.75|692.02|689.16|0
1646226470000|2022-03-02 13:07:50|692.72|689.86|692.72|689.86|692.95|690.09|692.72|689.86|0
1646226480000|2022-03-02 13:08:00|692.84|689.98|692.95|690.09|692.95|690.09|692.84|689.98|0
1646226490000|2022-03-02 13:08:10|693.31|690.45|695.06|692.2|695.06|692.2|693.31|690.45|0
1646226500000|2022-03-02 13:08:20|695.29|692.43|695.88|693.02|695.88|693.02|695.29|692.43|0
1646226510000|2022-03-02 13:08:30|696.82|693.96|697.4|694.54|697.4|694.54|696.7|693.84|0
1646226520000|2022-03-02 13:08:40|697.87|695.01|697.63|694.77|697.87|695.01|697.52|694.66|0
1646226530000|2022-03-02 13:08:50|696.93|694.07|696.93|694.07|697.17|694.31|696.93|694.07|0
1646226540000|2022-03-02 13:09:00|697.29|694.43|697.52|694.66|697.87|695.01|697.29|694.43|0
1646226550000|2022-03-02 13:09:10|696.93|694.07|697.4|694.54|697.52|694.66|696.93|694.07|0
1646226560000|2022-03-02 13:09:20|697.63|694.77|697.4|694.54|697.63|694.77|697.4|694.54|0
1646226570000|2022-03-02 13:09:30|697.17|694.31|696.7|693.84|697.17|694.31|696.7|693.84|0
1646226580000|2022-03-02 13:09:40|696.82|693.96|696.93|694.07|696.93|694.07|696.82|693.96|0
1646226590000|2022-03-02 13:09:50|696.23|693.37|695.99|693.13|696.35|693.49|695.99|693.13|0
1646226600000|2022-03-02 13:10:00|695.76|692.9|695.99|693.13|695.99|693.13|695.76|692.9|0
1646226610000|2022-03-02 13:10:10|696.12|693.26|695.41|692.55|696.12|693.26|695.41|692.55|0
1646226620000|2022-03-02 13:10:20|695.06|692.2|696.93|694.07|696.93|694.07|695.06|692.2|0
1646226630000|2022-03-02 13:10:30|697.87|695.01|698.1|695.24|698.1|695.24|697.87|695.01|0
1646226640000|2022-03-02 13:10:40|698.34|695.48|697.87|695.01|698.34|695.48|697.87|695.01|0
1646226650000|2022-03-02 13:10:50|697.63|694.77|697.63|694.77|697.87|695.01|697.63|694.77|0
1646226660000|2022-03-02 13:11:00|697.17|694.31|697.05|694.19|697.17|694.31|696.93|694.07|0
1646226670000|2022-03-02 13:11:10|696.7|693.84|696.7|693.84|697.29|694.43|696.7|693.84|0
1646226680000|2022-03-02 13:11:20|697.4|694.54|697.4|694.54|697.4|694.54|697.4|694.54|0
1646226690000|2022-03-02 13:11:30|697.63|694.77|697.63|694.77|697.63|694.77|697.63|694.77|0
1646226700000|2022-03-02 13:11:40|698.1|695.24|697.63|694.77|698.1|695.24|697.63|694.77|0
1646226710000|2022-03-02 13:11:50|697.76|694.9|697.87|695.01|697.87|695.01|697.76|694.9|0
1646226720000|2022-03-02 13:12:00|697.63|694.77|697.99|695.13|697.99|695.13|697.63|694.77|0
1646226730000|2022-03-02 13:12:10|698.34|695.48|698.81|695.95|698.81|695.95|698.34|695.48|0
1646226740000|2022-03-02 13:12:20|699.04|696.18|698.46|695.6|699.04|696.18|698.1|695.24|0
1646226750000|2022-03-02 13:12:30|698.81|695.95|700.92|698.06|700.92|698.06|698.81|695.95|0
1646226760000|2022-03-02 13:12:40|700.21|697.35|700.21|697.35|700.21|697.35|699.74|696.88|0
1646226770000|2022-03-02 13:12:50|700.68|697.82|700.92|698.06|700.92|698.06|700.68|697.82|0
1646226780000|2022-03-02 13:13:00|701.51|698.65|701.15|698.29|701.62|698.76|701.15|698.29|0
1646226790000|2022-03-02 13:13:10|701.62|698.76|701.51|698.65|701.62|698.76|701.39|698.53|0
1646226800000|2022-03-02 13:13:20|701.74|698.88|701.39|698.53|701.74|698.88|701.27|698.41|0
1646226810000|2022-03-02 13:13:30|701.62|698.76|701.74|698.88|701.74|698.88|701.62|698.76|0
1646226820000|2022-03-02 13:13:40|701.98|699.12|701.39|698.53|701.98|699.12|701.27|698.41|0
1646226830000|2022-03-02 13:13:50|701.15|698.29|699.74|696.88|701.15|698.29|699.74|696.88|0
1646226840000|2022-03-02 13:14:00|699.87|697.01|700.57|697.71|700.57|697.71|699.87|697.01|0
1646226850000|2022-03-02 13:14:10|701.04|698.18|700.57|697.71|701.04|698.18|700.57|697.71|0
1646226860000|2022-03-02 13:14:20|700.45|697.59|700.8|697.94|700.8|697.94|700.33|697.47|0
1646226870000|2022-03-02 13:14:30|700.92|698.06|701.04|698.18|701.04|698.18|700.68|697.82|0
1646226880000|2022-03-02 13:14:40|700.57|697.71|700.33|697.47|700.57|697.71|700.33|697.47|0
1646226890000|2022-03-02 13:14:50|700.57|697.71|700.8|697.94|700.8|697.94|700.57|697.71|0
1646226900000|2022-03-02 13:15:00|701.04|698.18|700.33|697.47|701.04|698.18|700.33|697.47|0
1646226910000|2022-03-02 13:15:10|700.57|697.71|700.33|697.47|700.57|697.71|700.33|697.47|0
1646226920000|2022-03-02 13:15:20|700.8|697.94|700.8|697.94|700.8|697.94|700.33|697.47|0
1646226930000|2022-03-02 13:15:30|701.62|698.76|700.57|697.71|701.62|698.76|700.57|697.71|0
1646226940000|2022-03-02 13:15:40|700.33|697.47|699.74|696.88|700.33|697.47|699.74|696.88|0
1646226950000|2022-03-02 13:15:50|699.98|697.12|700.68|697.82|700.68|697.82|699.98|697.12|0
1646226960000|2022-03-02 13:16:00|700.92|698.06|700.8|697.94|700.92|698.06|700.8|697.94|0
1646226970000|2022-03-02 13:16:10|700.45|697.59|700.92|698.06|700.92|698.06|700.21|697.35|0
1646226980000|2022-03-02 13:16:20|701.15|698.29|703.15|700.29|703.15|700.29|701.15|698.29|0
1646226990000|2022-03-02 13:16:30|702.79|699.93|702.32|699.46|703.03|700.17|702.32|699.46|0
1646227000000|2022-03-02 13:16:40|702.56|699.7|702.56|699.7|702.56|699.7|701.98|699.12|0
1646227010000|2022-03-02 13:16:50|702.45|699.59|703.38|700.52|703.38|700.52|702.45|699.59|0
1646227020000|2022-03-02 13:17:00|703.15|700.29|703.03|700.17|703.73|700.87|702.68|699.82|0
1646227030000|2022-03-02 13:17:10|702.79|699.93|702.79|699.93|702.79|699.93|702.68|699.82|0
1646227040000|2022-03-02 13:17:20|702.32|699.46|702.68|699.82|702.79|699.93|702.32|699.46|0
1646227050000|2022-03-02 13:17:30|702.79|699.93|702.32|699.46|702.79|699.93|702.32|699.46|0
1646227060000|2022-03-02 13:17:40|702.79|699.93|703.5|700.64|703.5|700.64|702.79|699.93|0
1646227070000|2022-03-02 13:17:50|703.03|700.17|703.26|700.4|703.5|700.64|703.03|700.17|0
1646227080000|2022-03-02 13:18:00|702.79|699.93|703.26|700.4|703.5|700.64|702.79|699.93|0
1646227090000|2022-03-02 13:18:10|703.03|700.17|702.32|699.46|703.03|700.17|702.21|699.35|0
1646227100000|2022-03-02 13:18:20|701.85|698.99|702.56|699.7|702.79|699.93|701.85|698.99|0
1646227110000|2022-03-02 13:18:30|702.68|699.82|702.32|699.46|702.79|699.93|702.32|699.46|0
1646227120000|2022-03-02 13:18:40|701.85|698.99|701.85|698.99|702.09|699.23|701.85|698.99|0
1646227130000|2022-03-02 13:18:50|701.62|698.76|702.09|699.23|702.09|699.23|701.62|698.76|0
1646227140000|2022-03-02 13:19:00|701.74|698.88|701.38|698.52|701.74|698.88|701.38|698.52|0
1646227150000|2022-03-02 13:19:10|701.15|698.29|700.68|697.82|701.15|698.29|700.68|697.82|0
1646227160000|2022-03-02 13:19:20|700.8|697.94|701.15|698.29|701.62|698.76|700.8|697.94|0
1646227170000|2022-03-02 13:19:30|701.38|698.52|702.09|699.23|702.09|699.23|701.38|698.52|0
1646227180000|2022-03-02 13:19:40|702.21|699.35|701.98|699.12|702.21|699.35|701.62|698.76|0
1646227190000|2022-03-02 13:19:50|702.44|699.58|703.03|700.17|703.03|700.17|702.44|699.58|0
1646227200000|2022-03-02 13:20:00|702.79|699.93|701.62|698.76|702.79|699.93|701.62|698.76|0
1646227210000|2022-03-02 13:20:10|701.15|698.29|701.15|698.29|701.15|698.29|700.68|697.82|0
1646227220000|2022-03-02 13:20:20|700.68|697.82|700.21|697.35|700.68|697.82|700.21|697.35|0
1646227230000|2022-03-02 13:20:30|700.68|697.82|699.86|697|700.68|697.82|699.86|697|0
1646227240000|2022-03-02 13:20:40|699.98|697.12|699.98|697.12|700.21|697.35|699.98|697.12|0
1646227250000|2022-03-02 13:20:50|699.74|696.88|699.51|696.65|699.74|696.88|699.27|696.41|0
1646227260000|2022-03-02 13:21:00|699.27|696.41|699.27|696.41|699.27|696.41|699.16|696.3|0
1646227270000|2022-03-02 13:21:10|699.51|696.65|700.21|697.35|700.21|697.35|699.51|696.65|0
1646227280000|2022-03-02 13:21:20|700.45|697.59|700.57|697.71|700.57|697.71|700.45|697.59|0
1646227290000|2022-03-02 13:21:30|700.68|697.82|701.85|698.99|701.85|698.99|700.68|697.82|0
1646227300000|2022-03-02 13:21:40|701.74|698.88|701.98|699.12|702.09|699.23|701.74|698.88|0
1646227310000|2022-03-02 13:21:50|702.32|699.46|702.09|699.23|702.32|699.46|702.09|699.23|0
1646227320000|2022-03-02 13:22:00|702.21|699.35|701.98|699.12|702.21|699.35|701.98|699.12|0
1646227330000|2022-03-02 13:22:10|702.44|699.58|702.09|699.23|702.44|699.58|701.98|699.12|0
1646227340000|2022-03-02 13:22:20|702.32|699.46|701.62|698.76|702.32|699.46|701.62|698.76|0
1646227350000|2022-03-02 13:22:30|701.85|698.99|701.85|698.99|701.85|698.99|701.85|698.99|0
1646227360000|2022-03-02 13:22:40|701.38|698.52|701.62|698.76|701.62|698.76|701.38|698.52|0
1646227370000|2022-03-02 13:22:50|701.74|698.88|701.85|698.99|701.85|698.99|701.74|698.88|0
1646227380000|2022-03-02 13:23:00|701.51|698.65|700.45|697.59|701.51|698.65|700.21|697.35|0
1646227390000|2022-03-02 13:23:10|700.68|697.82|700.33|697.47|700.68|697.82|700.33|697.47|0
1646227400000|2022-03-02 13:23:20|700.45|697.59|699.98|697.12|700.45|697.59|699.98|697.12|0
1646227410000|2022-03-02 13:23:30|701.04|698.18|700.45|697.59|701.27|698.41|700.45|697.59|0
1646227420000|2022-03-02 13:23:40|701.74|698.88|701.74|698.88|702.09|699.23|701.74|698.88|0
1646227430000|2022-03-02 13:23:50|701.97|699.11|701.51|698.65|701.97|699.11|701.51|698.65|0
1646227440000|2022-03-02 13:24:00|701.62|698.76|701.85|698.99|701.97|699.11|701.62|698.76|0
1646227450000|2022-03-02 13:24:10|702.09|699.23|701.04|698.18|702.09|699.23|700.68|697.82|0
1646227460000|2022-03-02 13:24:20|701.38|698.52|700.45|697.59|701.38|698.52|700.45|697.59|0
1646227470000|2022-03-02 13:24:30|700.8|697.94|700.21|697.35|700.8|697.94|700.1|697.24|0
1646227480000|2022-03-02 13:24:40|700.33|697.47|700.21|697.35|700.33|697.47|700.1|697.24|0
1646227490000|2022-03-02 13:24:50|700.45|697.59|699.98|697.12|700.45|697.59|699.74|696.88|0
1646227500000|2022-03-02 13:25:00|699.74|696.88|699.16|696.3|699.74|696.88|699.16|696.3|0
1646227510000|2022-03-02 13:25:10|699.27|696.41|699.27|696.41|699.27|696.41|699.27|696.41|0
1646227520000|2022-03-02 13:25:20|699.51|696.65|698.8|695.94|699.51|696.65|698.8|695.94|0
1646227530000|2022-03-02 13:25:30|699.27|696.41|699.16|696.3|699.27|696.41|699.16|696.3|0
1646227540000|2022-03-02 13:25:40|699.27|696.41|699.27|696.41|699.27|696.41|699.16|696.3|0
1646227550000|2022-03-02 13:25:50|700.44|697.58|699.51|696.65|700.44|697.58|699.51|696.65|0
1646227560000|2022-03-02 13:26:00|699.63|696.77|699.86|697|700.1|697.24|699.63|696.77|0
1646227570000|2022-03-02 13:26:10|698.8|695.94|698.8|695.94|698.8|695.94|698.57|695.71|0
1646227580000|2022-03-02 13:26:20|698.93|696.07|698.93|696.07|698.93|696.07|698.8|695.94|0
1646227590000|2022-03-02 13:26:30|698.8|695.94|698.93|696.07|699.04|696.18|698.8|695.94|0
1646227600000|2022-03-02 13:26:40|698.33|695.47|698.57|695.71|698.69|695.83|698.33|695.47|0
1646227610000|2022-03-02 13:26:50|698.69|695.83|698.33|695.47|698.69|695.83|698.1|695.24|0
1646227620000|2022-03-02 13:27:00|698.8|695.94|698.93|696.07|698.93|696.07|698.33|695.47|0
1646227630000|2022-03-02 13:27:10|699.27|696.41|699.27|696.41|699.74|696.88|699.27|696.41|0
1646227640000|2022-03-02 13:27:20|698.22|695.36|698.57|695.71|698.57|695.71|698.22|695.36|0
1646227650000|2022-03-02 13:27:30|699.04|696.18|699.51|696.65|699.51|696.65|698.8|695.94|0
1646227660000|2022-03-02 13:27:40|699.27|696.41|699.86|697|699.86|697|699.27|696.41|0
1646227670000|2022-03-02 13:27:50|699.98|697.12|699.51|696.65|700.21|697.35|699.51|696.65|0
1646227680000|2022-03-02 13:28:00|699.27|696.41|699.27|696.41|699.51|696.65|699.27|696.41|0
1646227690000|2022-03-02 13:28:10|699.63|696.77|698.57|695.71|699.63|696.77|698.46|695.6|0
1646227700000|2022-03-02 13:28:20|698.33|695.47|697.99|695.13|698.33|695.47|697.99|695.13|0
1646227710000|2022-03-02 13:28:30|698.1|695.24|697.87|695.01|698.33|695.47|697.87|695.01|0
1646227720000|2022-03-02 13:28:40|697.4|694.54|697.63|694.77|697.63|694.77|697.4|694.54|0
1646227730000|2022-03-02 13:28:50|697.52|694.66|697.16|694.3|697.63|694.77|697.16|694.3|0
1646227740000|2022-03-02 13:29:00|697.87|695.01|697.4|694.54|697.87|695.01|697.4|694.54|0
1646227750000|2022-03-02 13:29:10|697.87|695.01|698.57|695.71|698.57|695.71|697.87|695.01|0
1646227760000|2022-03-02 13:29:20|698.22|695.36|698.33|695.47|698.46|695.6|698.22|695.36|0
1646227770000|2022-03-02 13:29:30|698.1|695.24|698.1|695.24|698.57|695.71|698.1|695.24|0
1646227780000|2022-03-02 13:29:40|698.22|695.36|698.33|695.47|698.33|695.47|698.22|695.36|0
1646227790000|2022-03-02 13:29:50|698.1|695.24|697.75|694.89|698.1|695.24|697.63|694.77|0
1646227800000|2022-03-02 13:30:00|697.28|694.42|697.16|694.3|697.4|694.54|695.99|693.13|0
1646227810000|2022-03-02 13:30:10|698.57|695.71|697.4|694.54|699.04|696.18|697.4|694.54|0
1646227820000|2022-03-02 13:30:20|695.99|693.13|695.88|693.02|697.4|694.54|695.88|693.02|0
1646227830000|2022-03-02 13:30:30|695.99|693.13|697.05|694.19|697.05|694.19|693.42|690.56|0
1646227840000|2022-03-02 13:30:40|698.33|695.47|696.23|693.37|698.33|695.47|696.23|693.37|0
1646227850000|2022-03-02 13:30:50|695.76|692.9|699.63|696.77|699.63|696.77|695.76|692.9|0
1646227860000|2022-03-02 13:31:00|699.39|696.53|699.16|696.3|699.39|696.53|699.16|696.3|0
1646227870000|2022-03-02 13:31:10|699.27|696.41|698.92|696.06|700.68|697.82|698.92|696.06|0
1646227880000|2022-03-02 13:31:20|698.57|695.71|698.92|696.06|698.92|696.06|698.22|695.36|0
1646227890000|2022-03-02 13:31:30|699.86|697|701.04|698.18|701.04|698.18|699.74|696.88|0
1646227900000|2022-03-02 13:31:40|700.33|697.47|701.62|698.76|701.74|698.88|700.33|697.47|0
1646227910000|2022-03-02 13:31:50|701.27|698.41|701.38|698.52|701.62|698.76|701.27|698.41|0
1646227920000|2022-03-02 13:32:00|701.62|698.76|701.62|698.76|701.62|698.76|701.5|698.64|0
1646227930000|2022-03-02 13:32:10|703.15|700.29|701.62|698.76|703.15|700.29|701.62|698.76|0
1646227940000|2022-03-02 13:32:20|702.56|699.7|701.38|698.52|702.56|699.7|700.91|698.05|0
1646227950000|2022-03-02 13:32:30|701.97|699.11|701.5|698.64|701.97|699.11|701.5|698.64|0
1646227960000|2022-03-02 13:32:40|701.38|698.52|701.97|699.11|701.97|699.11|701.38|698.52|0
1646227970000|2022-03-02 13:32:50|702.21|699.35|700.68|697.82|702.21|699.35|700.68|697.82|0
1646227980000|2022-03-02 13:33:00|700.44|697.58|699.97|697.11|700.8|697.94|699.97|697.11|0
1646227990000|2022-03-02 13:33:10|700.21|697.35|700.33|697.47|700.33|697.47|699.97|697.11|0
1646228000000|2022-03-02 13:33:20|701.03|698.17|700.1|697.24|701.03|698.17|700.1|697.24|0
1646228010000|2022-03-02 13:33:30|699.97|697.11|699.39|696.53|699.97|697.11|699.27|696.41|0
1646228020000|2022-03-02 13:33:40|699.16|696.3|699.63|696.77|699.63|696.77|699.16|696.3|0
1646228030000|2022-03-02 13:33:50|700.68|697.82|702.09|699.23|702.09|699.23|700.68|697.82|0
1646228040000|2022-03-02 13:34:00|702.44|699.58|702.32|699.46|702.44|699.58|702.32|699.46|0
1646228050000|2022-03-02 13:34:10|702.09|699.23|703.38|700.52|703.38|700.52|702.09|699.23|0
1646228060000|2022-03-02 13:34:20|703.49|700.63|703.26|700.4|703.49|700.63|702.68|699.82|0
1646228070000|2022-03-02 13:34:30|703.73|700.87|705.37|702.51|705.37|702.51|703.73|700.87|0
1646228080000|2022-03-02 13:34:40|705.14|702.28|705.14|702.28|705.61|702.75|705.03|702.17|0
1646228090000|2022-03-02 13:34:50|705.03|702.17|705.84|702.98|706.08|703.22|705.03|702.17|0
1646228100000|2022-03-02 13:35:00|705.37|702.51|705.14|702.28|705.84|702.98|705.14|702.28|0
1646228110000|2022-03-02 13:35:10|704.43|701.57|704.67|701.81|704.9|702.04|704.43|701.57|0
1646228120000|2022-03-02 13:35:20|704.79|701.93|704.9|702.04|705.5|702.64|704.79|701.93|0
1646228130000|2022-03-02 13:35:30|705.14|702.28|704.43|701.57|705.14|702.28|704.2|701.34|0
1646228140000|2022-03-02 13:35:40|705.37|702.51|705.5|702.64|705.5|702.64|705.03|702.17|0
1646228150000|2022-03-02 13:35:50|705.14|702.28|706.55|703.69|706.55|703.69|705.14|702.28|0
1646228160000|2022-03-02 13:36:00|706.44|703.58|705.84|702.98|706.44|703.58|705.84|702.98|0
1646228170000|2022-03-02 13:36:10|705.37|702.51|706.55|703.69|706.55|703.69|705.37|702.51|0
1646228180000|2022-03-02 13:36:20|706.31|703.45|705.73|702.87|706.31|703.45|705.73|702.87|0
1646228190000|2022-03-02 13:36:30|705.14|702.28|707.96|705.1|707.96|705.1|705.14|702.28|0
1646228200000|2022-03-02 13:36:40|707.85|704.99|706.55|703.69|707.85|704.99|706.55|703.69|0
1646228210000|2022-03-02 13:36:50|706.43|703.57|706.55|703.69|707.25|704.39|706.43|703.57|0
1646228220000|2022-03-02 13:37:00|707.25|704.39|706.91|704.05|707.25|704.39|706.91|704.05|0
1646228230000|2022-03-02 13:37:10|706.78|703.92|706.31|703.45|706.78|703.92|706.31|703.45|0
1646228240000|2022-03-02 13:37:20|706.67|703.81|706.08|703.22|707.02|704.16|706.08|703.22|0
1646228250000|2022-03-02 13:37:30|706.55|703.69|706.55|703.69|706.55|703.69|706.08|703.22|0
1646228260000|2022-03-02 13:37:40|706.31|703.45|706.31|703.45|706.31|703.45|706.31|703.45|0
1646228270000|2022-03-02 13:37:50|706.08|703.22|706.31|703.45|706.31|703.45|705.84|702.98|0
1646228280000|2022-03-02 13:38:00|706.2|703.34|706.78|703.92|706.78|703.92|706.08|703.22|0
1646228290000|2022-03-02 13:38:10|707.25|704.39|707.25|704.39|707.25|704.39|707.25|704.39|0
1646228300000|2022-03-02 13:38:20|706.78|703.92|706.31|703.45|707.02|704.16|706.31|703.45|0
1646228310000|2022-03-02 13:38:30|706.78|703.92|706.78|703.92|706.78|703.92|706.55|703.69|0
1646228320000|2022-03-02 13:38:40|706.43|703.57|706.55|703.69|706.55|703.69|706.43|703.57|0
1646228330000|2022-03-02 13:38:50|706.31|703.45|707.49|704.63|707.49|704.63|706.31|703.45|0
1646228340000|2022-03-02 13:39:00|707.72|704.86|706.9|704.04|707.96|705.1|706.9|704.04|0
1646228350000|2022-03-02 13:39:10|706.08|703.22|706.31|703.45|706.43|703.57|705.96|703.1|0
1646228360000|2022-03-02 13:39:20|705.84|702.98|706.55|703.69|706.78|703.92|705.84|702.98|0
1646228370000|2022-03-02 13:39:30|707.02|704.16|706.78|703.92|707.14|704.28|706.78|703.92|0
1646228380000|2022-03-02 13:39:40|706.9|704.04|705.61|702.75|706.9|704.04|705.61|702.75|0
1646228390000|2022-03-02 13:39:50|705.37|702.51|706.31|703.45|706.31|703.45|705.37|702.51|0
1646228400000|2022-03-02 13:40:00|706.08|703.22|706.55|703.69|706.55|703.69|706.08|703.22|0
1646228420000|2022-03-02 13:40:20|707.25|704.39|707.37|704.51|707.37|704.51|707.25|704.39|0
1646228430000|2022-03-02 13:40:30|707.25|704.39|707.25|704.39|707.37|704.51|707.25|704.39|0
1646228440000|2022-03-02 13:40:40|707.72|704.86|707.25|704.39|707.96|705.1|706.78|703.92|0
1646228450000|2022-03-02 13:40:50|707.96|705.1|707.72|704.86|707.96|705.1|707.61|704.75|0
1646228460000|2022-03-02 13:41:00|708.19|705.33|708.08|705.22|708.19|705.33|707.84|704.98|0
1646228470000|2022-03-02 13:41:10|707.96|705.1|707.72|704.86|707.96|705.1|707.61|704.75|0
1646228480000|2022-03-02 13:41:20|707.37|704.51|707.72|704.86|707.72|704.86|707.37|704.51|0
1646228490000|2022-03-02 13:41:30|707.84|704.98|708.19|705.33|708.19|705.33|707.72|704.86|0
1646228500000|2022-03-02 13:41:40|708.9|706.04|708.43|705.57|708.9|706.04|708.32|705.46|0
1646228510000|2022-03-02 13:41:50|708.19|705.33|708.19|705.33|708.19|705.33|707.96|705.1|0
1646228520000|2022-03-02 13:42:00|707.96|705.1|706.55|703.69|707.96|705.1|706.55|703.69|0
1646228530000|2022-03-02 13:42:10|706.78|703.92|707.25|704.39|707.25|704.39|706.08|703.22|0
1646228540000|2022-03-02 13:42:20|707.49|704.63|707.25|704.39|707.49|704.63|707.25|704.39|0
1646228550000|2022-03-02 13:42:30|707.49|704.63|707.49|704.63|707.72|704.86|707.49|704.63|0
1646228560000|2022-03-02 13:42:40|707.37|704.51|707.25|704.39|707.49|704.63|707.25|704.39|0
1646228570000|2022-03-02 13:42:50|707.02|704.16|707.25|704.39|707.25|704.39|707.02|704.16|0
1646228580000|2022-03-02 13:43:00|707.37|704.51|706.67|703.81|707.37|704.51|706.67|703.81|0
1646228590000|2022-03-02 13:43:10|707.14|704.28|706.08|703.22|707.14|704.28|706.08|703.22|0
1646228600000|2022-03-02 13:43:20|706.31|703.45|706.43|703.57|706.55|703.69|706.31|703.45|0
1646228610000|2022-03-02 13:43:30|706.55|703.69|706.55|703.69|706.55|703.69|706.31|703.45|0
1646228620000|2022-03-02 13:43:40|707.02|704.16|706.55|703.69|707.02|704.16|706.55|703.69|0
1646228630000|2022-03-02 13:43:50|706.78|703.92|707.02|704.16|707.14|704.28|706.67|703.81|0
1646228640000|2022-03-02 13:44:00|707.61|704.75|708.08|705.22|708.08|705.22|707.61|704.75|0
1646228650000|2022-03-02 13:44:10|708.19|705.33|708.9|706.04|708.9|706.04|708.08|705.22|0
1646228660000|2022-03-02 13:44:20|708.79|705.93|708.79|705.93|708.79|705.93|708.43|705.57|0
1646228670000|2022-03-02 13:44:30|708.31|705.45|708.19|705.33|708.78|705.92|708.19|705.33|0
1646228680000|2022-03-02 13:44:40|708.66|705.8|707.49|704.63|708.66|705.8|707.49|704.63|0
1646228690000|2022-03-02 13:44:50|707.61|704.75|707.37|704.51|707.61|704.75|707.02|704.16|0
1646228700000|2022-03-02 13:45:00|707.02|704.16|706.55|703.69|707.02|704.16|706.55|703.69|0
1646228710000|2022-03-02 13:45:10|705.84|702.98|705.26|702.4|705.84|702.98|705.26|702.4|0
1646228720000|2022-03-02 13:45:20|705.14|702.28|705.37|702.51|705.49|702.63|705.14|702.28|0
1646228730000|2022-03-02 13:45:30|705.14|702.28|705.84|702.98|705.84|702.98|705.14|702.28|0
1646228740000|2022-03-02 13:45:40|705.73|702.87|706.2|703.34|706.2|703.34|705.73|702.87|0
1646228750000|2022-03-02 13:45:50|706.43|703.57|706.31|703.45|707.02|704.16|706.31|703.45|0
1646228760000|2022-03-02 13:46:00|706.55|703.69|706.78|703.92|707.02|704.16|706.55|703.69|0
1646228770000|2022-03-02 13:46:10|707.02|704.16|707.02|704.16|707.02|704.16|706.78|703.92|0
1646228780000|2022-03-02 13:46:20|707.49|704.63|707.72|704.86|707.72|704.86|707.49|704.63|0
1646228790000|2022-03-02 13:46:30|707.96|705.1|708.66|705.8|708.66|705.8|707.96|705.1|0
1646228800000|2022-03-02 13:46:40|708.9|706.04|708.9|706.04|708.9|706.04|708.9|706.04|0
1646228810000|2022-03-02 13:46:50|708.43|705.57|708.08|705.22|708.43|705.57|707.96|705.1|0
1646228820000|2022-03-02 13:47:00|711.49|708.63|710.9|708.04|711.49|708.63|710.31|707.45|0
1646228830000|2022-03-02 13:47:10|710.67|707.81|710.31|707.45|710.67|707.81|709.84|706.98|0
1646228840000|2022-03-02 13:47:20|710.43|707.57|710.43|707.57|710.54|707.68|710.31|707.45|0
1646228850000|2022-03-02 13:47:30|710.07|707.21|710.43|707.57|710.43|707.57|709.84|706.98|0
1646228860000|2022-03-02 13:47:40|710.54|707.68|710.07|707.21|710.54|707.68|709.84|706.98|0
1646228870000|2022-03-02 13:47:50|709.84|706.98|709.6|706.74|709.84|706.98|709.6|706.74|0
1646228880000|2022-03-02 13:48:00|709.37|706.51|709.6|706.74|709.84|706.98|709.37|706.51|0
1646228890000|2022-03-02 13:48:10|709.13|706.27|709.25|706.39|709.25|706.39|709.02|706.16|0
1646228900000|2022-03-02 13:48:20|709.6|706.74|708.66|705.8|709.6|706.74|708.31|705.45|0
1646228910000|2022-03-02 13:48:30|708.19|705.33|707.96|705.1|708.19|705.33|707.96|705.1|0
1646228920000|2022-03-02 13:48:40|708.19|705.33|708.66|705.8|708.9|706.04|707.96|705.1|0
1646228930000|2022-03-02 13:48:50|708.55|705.69|707.84|704.98|708.55|705.69|707.84|704.98|0
1646228940000|2022-03-02 13:49:00|707.96|705.1|707.49|704.63|707.96|705.1|707.49|704.63|0
1646228950000|2022-03-02 13:49:10|707.72|704.86|707.49|704.63|707.96|705.1|707.49|704.63|0
1646228960000|2022-03-02 13:49:20|707.72|704.86|707.72|704.86|707.72|704.86|707.49|704.63|0
1646228970000|2022-03-02 13:49:30|707.96|705.1|708.19|705.33|708.19|705.33|707.96|705.1|0
1646228980000|2022-03-02 13:49:40|707.72|704.86|707.72|704.86|707.72|704.86|707.49|704.63|0
1646228990000|2022-03-02 13:49:50|708.19|705.33|707.96|705.1|708.19|705.33|707.96|705.1|0
1646229000000|2022-03-02 13:50:00|707.25|704.39|706.9|704.04|707.25|704.39|706.43|703.57|0
1646229010000|2022-03-02 13:50:10|706.31|703.45|706.31|703.45|706.78|703.92|706.31|703.45|0
1646229020000|2022-03-02 13:50:20|706.78|703.92|706.08|703.22|706.78|703.92|706.08|703.22|0
1646229030000|2022-03-02 13:50:30|705.84|702.98|704.67|701.81|705.84|702.98|704.67|701.81|0
1646229040000|2022-03-02 13:50:40|704.9|702.04|704.9|702.04|705.02|702.16|704.9|702.04|0
1646229050000|2022-03-02 13:50:50|705.14|702.28|704.67|701.81|705.14|702.28|704.43|701.57|0
1646229060000|2022-03-02 13:51:00|704.9|702.04|705.37|702.51|705.37|702.51|704.9|702.04|0
1646229070000|2022-03-02 13:51:10|704.9|702.04|705.14|702.28|705.14|702.28|704.9|702.04|0
1646229080000|2022-03-02 13:51:20|705.37|702.51|704.43|701.57|705.37|702.51|704.43|701.57|0
1646229090000|2022-03-02 13:51:30|703.73|700.87|703.73|700.87|704.2|701.34|703.73|700.87|0
1646229100000|2022-03-02 13:51:40|703.96|701.1|703.73|700.87|703.96|701.1|703.73|700.87|0
1646229110000|2022-03-02 13:51:50|704.08|701.22|704.67|701.81|704.67|701.81|704.08|701.22|0
1646229120000|2022-03-02 13:52:00|704.9|702.04|704.43|701.57|704.9|702.04|704.43|701.57|0
1646229130000|2022-03-02 13:52:10|704.08|701.22|703.73|700.87|704.08|701.22|703.26|700.4|0
1646229140000|2022-03-02 13:52:20|703.96|701.1|704.2|701.34|704.2|701.34|703.96|701.1|0
1646229150000|2022-03-02 13:52:30|703.96|701.1|703.96|701.1|703.96|701.1|703.73|700.87|0
1646229160000|2022-03-02 13:52:40|703.49|700.63|703.49|700.63|703.85|700.99|703.49|700.63|0
1646229170000|2022-03-02 13:52:50|703.73|700.87|703.02|700.16|703.73|700.87|702.79|699.93|0
1646229180000|2022-03-02 13:53:00|703.26|700.4|703.02|700.16|703.73|700.87|703.02|700.16|0
1646229190000|2022-03-02 13:53:10|702.79|699.93|703.26|700.4|703.26|700.4|702.79|699.93|0
1646229200000|2022-03-02 13:53:20|703.49|700.63|703.26|700.4|703.73|700.87|703.26|700.4|0
1646229210000|2022-03-02 13:53:30|703.73|700.87|703.73|700.87|703.73|700.87|703.38|700.52|0
1646229220000|2022-03-02 13:53:40|703.96|701.1|704.2|701.34|704.43|701.57|703.96|701.1|0
1646229230000|2022-03-02 13:53:50|703.96|701.1|705.02|702.16|705.02|702.16|703.96|701.1|0
1646229240000|2022-03-02 13:54:00|704.9|702.04|704.9|702.04|705.14|702.28|704.9|702.04|0
1646229250000|2022-03-02 13:54:10|704.79|701.93|705.14|702.28|705.61|702.75|704.79|701.93|0
1646229260000|2022-03-02 13:54:20|705.37|702.51|705.26|702.4|705.61|702.75|705.26|702.4|0
1646229270000|2022-03-02 13:54:30|705.14|702.28|705.02|702.16|705.14|702.28|704.67|701.81|0
1646229280000|2022-03-02 13:54:40|704.9|702.04|703.96|701.1|704.9|702.04|703.96|701.1|0
1646229290000|2022-03-02 13:54:50|703.61|700.75|703.49|700.63|703.96|701.1|703.49|700.63|0
1646229300000|2022-03-02 13:55:00|703.73|700.87|704.06|701.2|704.06|701.2|703.02|700.16|0
1646229310000|2022-03-02 13:55:10|705|702.14|705.12|702.26|705.12|702.26|705|702.14|0
1646229320000|2022-03-02 13:55:20|705.82|702.96|705.7|702.84|706.17|703.31|705.7|702.84|0
1646229330000|2022-03-02 13:55:30|705.94|703.08|705.94|703.08|705.94|703.08|705.47|702.61|0
1646229340000|2022-03-02 13:55:40|706.06|703.2|705.94|703.08|706.06|703.2|705.7|702.84|0
1646229350000|2022-03-02 13:55:50|706.17|703.31|705.47|702.61|706.17|703.31|705.47|702.61|0
1646229360000|2022-03-02 13:56:00|705.7|702.84|705.93|703.07|705.93|703.07|705.7|702.84|0
1646229370000|2022-03-02 13:56:10|706.17|703.31|707.34|704.48|707.58|704.72|705.7|702.84|0
1646229380000|2022-03-02 13:56:20|706.87|704.01|707.58|704.72|707.58|704.72|706.87|704.01|0
1646229390000|2022-03-02 13:56:30|707.34|704.48|706.64|703.78|707.34|704.48|706.64|703.78|0
1646229400000|2022-03-02 13:56:40|706.17|703.31|705.93|703.07|706.17|703.31|705.82|702.96|0
1646229410000|2022-03-02 13:56:50|705|702.14|705|702.14|705.47|702.61|705|702.14|0
1646229420000|2022-03-02 13:57:00|704.76|701.9|705|702.14|705|702.14|704.76|701.9|0
1646229430000|2022-03-02 13:57:10|704.76|701.9|704.06|701.2|704.76|701.9|704.06|701.2|0
1646229440000|2022-03-02 13:57:20|705.23|702.37|704.76|701.9|705.23|702.37|704.53|701.67|0
1646229450000|2022-03-02 13:57:30|704.53|701.67|705.23|702.37|705.23|702.37|704.53|701.67|0
1646229460000|2022-03-02 13:57:40|705|702.14|703.83|700.97|705|702.14|703.83|700.97|0
1646229470000|2022-03-02 13:57:50|704.06|701.2|704.76|701.9|704.76|701.9|704.06|701.2|0
1646229480000|2022-03-02 13:58:00|704.29|701.43|704.06|701.2|704.29|701.43|704.06|701.2|0
1646229490000|2022-03-02 13:58:10|703.48|700.62|703.25|700.39|703.48|700.62|703.25|700.39|0
1646229500000|2022-03-02 13:58:20|703.12|700.26|703.83|700.97|703.83|700.97|703.12|700.26|0
1646229510000|2022-03-02 13:58:30|703.71|700.85|704.29|701.43|704.53|701.67|703.71|700.85|0
1646229520000|2022-03-02 13:58:40|703.95|701.09|704.06|701.2|704.53|701.67|703.95|701.09|0
1646229530000|2022-03-02 13:58:50|703.83|700.97|703.59|700.73|703.83|700.97|703.59|700.73|0
1646229540000|2022-03-02 13:59:00|704.06|701.2|703.25|700.39|704.06|701.2|703.25|700.39|0
1646229550000|2022-03-02 13:59:10|703.36|700.5|702.66|699.8|703.36|700.5|702.66|699.8|0
1646229560000|2022-03-02 13:59:20|702.89|700.03|702.89|700.03|703.36|700.5|702.89|700.03|0
1646229570000|2022-03-02 13:59:30|702.42|699.56|702.65|699.79|702.65|699.79|702.42|699.56|0
1646229580000|2022-03-02 13:59:40|702.89|700.03|702.42|699.56|702.89|700.03|702.42|699.56|0
1646229590000|2022-03-02 13:59:50|702.78|699.92|702.19|699.33|702.78|699.92|701.84|698.98|0
1646229600000|2022-03-02 14:00:00|702.31|699.45|701.95|699.09|702.78|699.92|701.72|698.86|0
1646229610000|2022-03-02 14:00:10|702.19|699.33|702.19|699.33|702.19|699.33|702.19|699.33|0
1646229620000|2022-03-02 14:00:20|701.37|698.51|701.48|698.62|701.95|699.09|701.37|698.51|0
1646229630000|2022-03-02 14:00:30|701.25|698.39|700.78|697.92|701.25|698.39|700.78|697.92|0
1646229640000|2022-03-02 14:00:40|701.25|698.39|701.02|698.16|701.72|698.86|701.02|698.16|0
1646229650000|2022-03-02 14:00:50|701.25|698.39|701.72|698.86|701.72|698.86|701.02|698.16|0
1646229660000|2022-03-02 14:01:00|701.25|698.39|699.61|696.75|701.25|698.39|699.61|696.75|0
1646229670000|2022-03-02 14:01:10|699.85|696.99|699.85|696.99|699.85|696.99|699.61|696.75|0
1646229680000|2022-03-02 14:01:20|699.38|696.52|700.55|697.69|700.55|697.69|699.38|696.52|0
1646229690000|2022-03-02 14:01:30|700.31|697.45|701.02|698.16|701.02|698.16|700.08|697.22|0
1646229700000|2022-03-02 14:01:40|700.78|697.92|701.48|698.62|701.48|698.62|700.78|697.92|0
1646229710000|2022-03-02 14:01:50|701.72|698.86|702.42|699.56|702.42|699.56|701.72|698.86|0
1646229720000|2022-03-02 14:02:00|702.65|699.79|702.65|699.79|702.65|699.79|702.65|699.79|0
1646229730000|2022-03-02 14:02:10|702.54|699.68|702.89|700.03|702.89|700.03|702.42|699.56|0
1646229740000|2022-03-02 14:02:20|701.72|698.86|701.25|698.39|702.19|699.33|701.25|698.39|0
1646229750000|2022-03-02 14:02:30|701.48|698.62|701.25|698.39|701.48|698.62|701.25|698.39|0
1646229760000|2022-03-02 14:02:40|702.31|699.45|701.84|698.98|702.31|699.45|701.84|698.98|0
1646229770000|2022-03-02 14:02:50|702.19|699.33|701.37|698.51|702.19|699.33|701.37|698.51|0
1646229780000|2022-03-02 14:03:00|700.55|697.69|700.78|697.92|701.02|698.16|700.55|697.69|0
1646229790000|2022-03-02 14:03:10|700.2|697.34|700.55|697.69|700.67|697.81|700.2|697.34|0
1646229800000|2022-03-02 14:03:20|700.2|697.34|699.73|696.87|700.2|697.34|699.73|696.87|0
1646229810000|2022-03-02 14:03:30|699.85|696.99|700.26|697.4|700.26|697.4|699.55|696.69|0
1646229820000|2022-03-02 14:03:40|700.02|697.16|699.79|696.93|700.02|697.16|699.68|696.82|0
1646229830000|2022-03-02 14:03:50|699.91|697.05|699.79|696.93|699.91|697.05|699.79|696.93|0
1646229840000|2022-03-02 14:04:00|700.02|697.16|700.49|697.63|700.49|697.63|700.02|697.16|0
1646229850000|2022-03-02 14:04:10|700.96|698.1|700.96|698.1|700.96|698.1|700.96|698.1|0
1646229860000|2022-03-02 14:04:20|700.61|697.75|700.96|698.1|701.19|698.33|700.61|697.75|0
1646229870000|2022-03-02 14:04:30|700.61|697.75|700.73|697.87|700.96|698.1|700.61|697.75|0
1646229880000|2022-03-02 14:04:40|700.49|697.63|700.96|698.1|700.96|698.1|700.49|697.63|0
1646229890000|2022-03-02 14:04:50|700.73|697.87|701.08|698.22|701.08|698.22|700.73|697.87|0
1646229900000|2022-03-02 14:05:00|700.73|697.87|700.26|697.4|700.73|697.87|699.79|696.93|0
1646229910000|2022-03-02 14:05:10|699.79|696.93|700.26|697.4|700.26|697.4|699.79|696.93|0
1646229920000|2022-03-02 14:05:20|699.55|696.69|699.79|696.93|699.79|696.93|699.55|696.69|0
1646229930000|2022-03-02 14:05:30|700.26|697.4|700.26|697.4|700.26|697.4|700.02|697.16|0
1646229940000|2022-03-02 14:05:40|700.73|697.87|700.49|697.63|700.73|697.87|700.02|697.16|0
1646229950000|2022-03-02 14:05:50|700.26|697.4|700.02|697.16|700.26|697.4|699.55|696.69|0
1646229960000|2022-03-02 14:06:00|700.72|697.86|700.72|697.86|700.72|697.86|700.72|697.86|0
1646229970000|2022-03-02 14:06:10|700.14|697.28|700.49|697.63|700.49|697.63|700.02|697.16|0
1646229980000|2022-03-02 14:06:20|700.96|698.1|700.96|698.1|700.96|698.1|700.49|697.63|0
1646229990000|2022-03-02 14:06:30|700.49|697.63|700.49|697.63|700.72|697.86|700.49|697.63|0
1646230000000|2022-03-02 14:06:40|700.26|697.4|699.55|696.69|700.26|697.4|699.32|696.46|0
1646230010000|2022-03-02 14:06:50|699.79|696.93|699.79|696.93|699.79|696.93|699.79|696.93|0
1646230020000|2022-03-02 14:07:00|700.26|697.4|699.09|696.23|700.26|697.4|699.09|696.23|0
1646230030000|2022-03-02 14:07:10|699.44|696.58|699.09|696.23|699.55|696.69|698.85|695.99|0
1646230040000|2022-03-02 14:07:20|698.85|695.99|698.85|695.99|698.85|695.99|698.15|695.29|0
1646230050000|2022-03-02 14:07:30|699.32|696.46|699.55|696.69|699.55|696.69|699.32|696.46|0
1646230060000|2022-03-02 14:07:40|699.09|696.23|699.55|696.69|699.55|696.69|699.09|696.23|0
1646230070000|2022-03-02 14:07:50|699.32|696.46|699.55|696.69|699.55|696.69|699.32|696.46|0
1646230080000|2022-03-02 14:08:00|699.68|696.82|700.38|697.52|700.38|697.52|699.68|696.82|0
1646230090000|2022-03-02 14:08:10|699.91|697.05|699.68|696.82|699.91|697.05|699.55|696.69|0
1646230100000|2022-03-02 14:08:20|699.91|697.05|700.26|697.4|700.26|697.4|699.91|697.05|0
1646230110000|2022-03-02 14:08:30|700.02|697.16|700.26|697.4|700.26|697.4|699.79|696.93|0
1646230120000|2022-03-02 14:08:40|700.02|697.16|700.49|697.63|700.49|697.63|700.02|697.16|0
1646230130000|2022-03-02 14:08:50|700.72|697.86|700.72|697.86|700.72|697.86|700.49|697.63|0
1646230140000|2022-03-02 14:09:00|700.61|697.75|700.49|697.63|700.61|697.75|700.49|697.63|0
1646230150000|2022-03-02 14:09:10|700.02|697.16|700.02|697.16|700.26|697.4|699.79|696.93|0
1646230160000|2022-03-02 14:09:20|700.26|697.4|699.09|696.23|700.26|697.4|699.09|696.23|0
1646230170000|2022-03-02 14:09:30|699.08|696.22|698.74|695.88|699.08|696.22|698.74|695.88|0
1646230180000|2022-03-02 14:09:40|698.85|695.99|699.08|696.22|699.08|696.22|698.62|695.76|0
1646230190000|2022-03-02 14:09:50|698.85|695.99|698.62|695.76|699.32|696.46|698.62|695.76|0
1646230200000|2022-03-02 14:10:00|698.85|695.99|698.85|695.99|698.85|695.99|698.38|695.52|0
1646230210000|2022-03-02 14:10:10|697.91|695.05|698.62|695.76|698.62|695.76|697.68|694.82|0
1646230220000|2022-03-02 14:10:20|699.08|696.22|698.62|695.76|699.08|696.22|698.38|695.52|0
1646230230000|2022-03-02 14:10:30|698.15|695.29|697.68|694.82|698.15|695.29|697.68|694.82|0
1646230240000|2022-03-02 14:10:40|698.15|695.29|697.91|695.05|698.15|695.29|697.68|694.82|0
1646230250000|2022-03-02 14:10:50|698.15|695.29|698.5|695.64|698.5|695.64|698.15|695.29|0
1646230260000|2022-03-02 14:11:00|698.15|695.29|698.62|695.76|698.62|695.76|698.15|695.29|0
1646230270000|2022-03-02 14:11:10|698.38|695.52|697.91|695.05|698.38|695.52|697.45|694.59|0
1646230280000|2022-03-02 14:11:20|698.38|695.52|697.68|694.82|698.38|695.52|697.68|694.82|0
1646230290000|2022-03-02 14:11:30|697.91|695.05|698.38|695.52|698.62|695.76|697.91|695.05|0
1646230300000|2022-03-02 14:11:40|698.15|695.29|698.62|695.76|698.62|695.76|698.15|695.29|0
1646230310000|2022-03-02 14:11:50|697.91|695.05|698.38|695.52|698.62|695.76|697.91|695.05|0
1646230320000|2022-03-02 14:12:00|697.91|695.05|697.68|694.82|697.91|695.05|697.68|694.82|0
1646230330000|2022-03-02 14:12:10|697.91|695.05|699.08|696.22|699.08|696.22|697.91|695.05|0
1646230340000|2022-03-02 14:12:20|699.32|696.46|699.32|696.46|699.32|696.46|698.85|695.99|0
1646230350000|2022-03-02 14:12:30|699.79|696.93|700.26|697.4|700.26|697.4|699.79|696.93|0
1646230360000|2022-03-02 14:12:40|699.32|696.46|699.79|696.93|700.02|697.16|699.32|696.46|0
1646230370000|2022-03-02 14:12:50|699.55|696.69|699.79|696.93|699.79|696.93|699.55|696.69|0
1646230380000|2022-03-02 14:13:00|700.02|697.16|700.72|697.86|700.72|697.86|700.02|697.16|0
1646230390000|2022-03-02 14:13:10|700.49|697.63|700.02|697.16|700.49|697.63|700.02|697.16|0
1646230400000|2022-03-02 14:13:20|700.14|697.28|699.79|696.93|700.14|697.28|699.79|696.93|0
1646230410000|2022-03-02 14:13:30|700.02|697.16|699.79|696.93|700.02|697.16|699.79|696.93|0
1646230420000|2022-03-02 14:13:40|700.26|697.4|700.26|697.4|700.26|697.4|700.26|697.4|0
1646230430000|2022-03-02 14:13:50|700.49|697.63|700.26|697.4|700.72|697.86|700.26|697.4|0
1646230440000|2022-03-02 14:14:00|700.02|697.16|700.49|697.63|700.49|697.63|700.02|697.16|0
1646230450000|2022-03-02 14:14:10|699.79|696.93|700.02|697.16|700.26|697.4|699.79|696.93|0
1646230460000|2022-03-02 14:14:20|700.26|697.4|699.79|696.93|700.26|697.4|699.79|696.93|0
1646230470000|2022-03-02 14:14:30|699.91|697.05|699.79|696.93|699.91|697.05|699.79|696.93|0
1646230480000|2022-03-02 14:14:40|699.55|696.69|700.14|697.28|700.14|697.28|699.55|696.69|0
1646230490000|2022-03-02 14:14:50|699.67|696.81|699.55|696.69|699.67|696.81|699.32|696.46|0
1646230500000|2022-03-02 14:15:00|699.32|696.46|700.49|697.63|700.49|697.63|699.08|696.22|0
1646230510000|2022-03-02 14:15:10|700.96|698.1|700.49|697.63|700.96|698.1|700.02|697.16|0
1646230520000|2022-03-02 14:15:20|700.25|697.39|700.25|697.39|700.49|697.63|700.25|697.39|0
1646230530000|2022-03-02 14:15:30|700.49|697.63|700.49|697.63|700.49|697.63|700.49|697.63|0
1646230540000|2022-03-02 14:15:40|700.25|697.39|700.96|698.1|700.96|698.1|700.25|697.39|0
1646230550000|2022-03-02 14:15:50|701.08|698.22|701.08|698.22|701.08|698.22|701.08|698.22|0
1646230560000|2022-03-02 14:16:00|701.19|698.33|701.66|698.8|701.66|698.8|701.19|698.33|0
1646230570000|2022-03-02 14:16:10|701.89|699.03|701.19|698.33|701.89|699.03|701.19|698.33|0
1646230580000|2022-03-02 14:16:20|700.96|698.1|700.72|697.86|701.19|698.33|700.49|697.63|0
1646230590000|2022-03-02 14:16:30|700.85|697.99|697.91|695.05|700.85|697.99|697.91|695.05|0
1646230600000|2022-03-02 14:16:40|698.38|695.52|698.97|696.11|698.97|696.11|698.38|695.52|0
1646230610000|2022-03-02 14:16:50|699.32|696.46|699.32|696.46|699.55|696.69|699.32|696.46|0
1646230620000|2022-03-02 14:17:00|699.55|696.69|700.02|697.16|700.25|697.39|699.55|696.69|0
1646230630000|2022-03-02 14:17:10|699.79|696.93|699.79|696.93|699.79|696.93|699.55|696.69|0
1646230640000|2022-03-02 14:17:20|699.55|696.69|699.08|696.22|699.55|696.69|699.08|696.22|0
1646230650000|2022-03-02 14:17:30|699.32|696.46|699.08|696.22|699.32|696.46|698.97|696.11|0
1646230660000|2022-03-02 14:17:40|699.32|696.46|699.32|696.46|699.79|696.93|699.32|696.46|0
1646230670000|2022-03-02 14:17:50|699.08|696.22|698.38|695.52|699.08|696.22|698.38|695.52|0
1646230680000|2022-03-02 14:18:00|698.62|695.76|698.62|695.76|698.62|695.76|698.15|695.29|0
1646230690000|2022-03-02 14:18:10|698.38|695.52|699.32|696.46|699.32|696.46|698.38|695.52|0
1646230700000|2022-03-02 14:18:20|698.85|695.99|698.62|695.76|698.85|695.99|698.62|695.76|0
1646230710000|2022-03-02 14:18:30|698.85|695.99|698.62|695.76|698.85|695.99|698.62|695.76|0
1646230720000|2022-03-02 14:18:40|698.38|695.52|697.21|694.35|698.38|695.52|696.74|693.88|0
1646230730000|2022-03-02 14:18:50|697.33|694.47|697.68|694.82|697.68|694.82|697.1|694.24|0
1646230740000|2022-03-02 14:19:00|697.21|694.35|695.81|692.95|697.33|694.47|695.81|692.95|0
1646230750000|2022-03-02 14:19:10|694.99|692.13|695.57|692.71|695.57|692.71|694.87|692.01|0
1646230760000|2022-03-02 14:19:20|694.87|692.01|696.04|693.18|696.04|693.18|694.87|692.01|0
1646230770000|2022-03-02 14:19:30|696.28|693.42|696.51|693.65|696.74|693.88|696.28|693.42|0
1646230780000|2022-03-02 14:19:40|696.74|693.88|696.51|693.65|696.74|693.88|696.51|693.65|0
1646230790000|2022-03-02 14:19:50|696.28|693.42|696.04|693.18|696.51|693.65|696.04|693.18|0
1646230800000|2022-03-02 14:20:00|696.28|693.42|696.51|693.65|696.51|693.65|696.04|693.18|0
1646230810000|2022-03-02 14:20:10|696.04|693.18|695.81|692.95|696.27|693.41|695.81|692.95|0
1646230820000|2022-03-02 14:20:20|696.04|693.18|695.57|692.71|696.04|693.18|695.57|692.71|0
1646230830000|2022-03-02 14:20:30|695.81|692.95|696.04|693.18|696.04|693.18|695.81|692.95|0
1646230840000|2022-03-02 14:20:40|695.57|692.71|696.51|693.65|696.51|693.65|695.57|692.71|0
1646230850000|2022-03-02 14:20:50|696.98|694.12|697.21|694.35|697.21|694.35|696.98|694.12|0
1646230860000|2022-03-02 14:21:00|696.98|694.12|696.74|693.88|696.98|694.12|696.74|693.88|0
1646230870000|2022-03-02 14:21:10|697.21|694.35|696.98|694.12|697.21|694.35|696.98|694.12|0
1646230880000|2022-03-02 14:21:20|696.27|693.41|696.27|693.41|696.51|693.65|696.27|693.41|0
1646230890000|2022-03-02 14:21:30|696.74|693.88|696.63|693.77|696.74|693.88|696.51|693.65|0
1646230900000|2022-03-02 14:21:40|696.51|693.65|696.51|693.65|696.51|693.65|696.27|693.41|0
1646230910000|2022-03-02 14:21:50|696.04|693.18|696.04|693.18|696.04|693.18|696.04|693.18|0
1646230920000|2022-03-02 14:22:00|696.27|693.41|696.27|693.41|696.27|693.41|696.27|693.41|0
1646230940000|2022-03-02 14:22:20|696.4|693.54|696.27|693.41|696.51|693.65|696.27|693.41|0
1646230950000|2022-03-02 14:22:30|696.04|693.18|696.27|693.41|696.27|693.41|696.04|693.18|0
1646230960000|2022-03-02 14:22:40|696.51|693.65|696.98|694.12|696.98|694.12|696.51|693.65|0
1646230970000|2022-03-02 14:22:50|696.51|693.65|696.27|693.41|696.51|693.65|696.27|693.41|0
1646230980000|2022-03-02 14:23:00|695.11|692.25|695.34|692.48|695.81|692.95|695.11|692.25|0
1646230990000|2022-03-02 14:23:10|695.57|692.71|695.69|692.83|695.69|692.83|695.46|692.6|0
1646231000000|2022-03-02 14:23:20|695.81|692.95|695.81|692.95|696.04|693.18|695.57|692.71|0
1646231010000|2022-03-02 14:23:30|696.04|693.18|695.81|692.95|696.04|693.18|695.81|692.95|0
1646231020000|2022-03-02 14:23:40|695.57|692.71|695.57|692.71|695.57|692.71|695.46|692.6|0
1646231030000|2022-03-02 14:23:50|695.81|692.95|696.27|693.41|696.27|693.41|695.81|692.95|0
1646231040000|2022-03-02 14:24:00|696.04|693.18|695.57|692.71|696.04|693.18|695.34|692.48|0
1646231050000|2022-03-02 14:24:10|695.46|692.6|695.57|692.71|695.57|692.71|695.46|692.6|0
1646231060000|2022-03-02 14:24:20|695.34|692.48|695.57|692.71|695.57|692.71|695.11|692.25|0
1646231070000|2022-03-02 14:24:30|695.81|692.95|695.57|692.71|695.81|692.95|695.57|692.71|0
1646231080000|2022-03-02 14:24:40|695.34|692.48|695.57|692.71|695.81|692.95|695.34|692.48|0
1646231090000|2022-03-02 14:24:50|695.81|692.95|695.57|692.71|695.81|692.95|695.57|692.71|0
1646231100000|2022-03-02 14:25:00|695.81|692.95|696.74|693.88|696.74|693.88|695.81|692.95|0
1646231110000|2022-03-02 14:25:10|696.16|693.3|696.51|693.65|696.51|693.65|696.04|693.18|0
1646231120000|2022-03-02 14:25:20|696.4|693.54|696.27|693.41|696.4|693.54|696.27|693.41|0
1646231130000|2022-03-02 14:25:30|696.51|693.65|696.27|693.41|696.51|693.65|696.27|693.41|0
1646231140000|2022-03-02 14:25:40|696.74|693.88|696.74|693.88|696.74|693.88|696.51|693.65|0
1646231150000|2022-03-02 14:25:50|696.51|693.65|696.51|693.65|696.63|693.77|696.51|693.65|0
1646231160000|2022-03-02 14:26:00|696.27|693.41|696.51|693.65|696.51|693.65|696.27|693.41|0
1646231170000|2022-03-02 14:26:10|696.27|693.41|696.51|693.65|696.51|693.65|696.27|693.41|0
1646231190000|2022-03-02 14:26:30|696.04|693.18|696.04|693.18|696.04|693.18|696.04|693.18|0
1646231200000|2022-03-02 14:26:40|696.16|693.3|696.51|693.65|696.51|693.65|696.16|693.3|0
1646231210000|2022-03-02 14:26:50|696.27|693.41|696.63|693.77|696.74|693.88|696.27|693.41|0
1646231220000|2022-03-02 14:27:00|696.98|694.12|696.74|693.88|696.98|694.12|696.74|693.88|0
1646231230000|2022-03-02 14:27:10|696.98|694.12|696.98|694.12|697.21|694.35|696.98|694.12|0
1646231240000|2022-03-02 14:27:20|696.74|693.88|696.51|693.65|696.98|694.12|696.51|693.65|0
1646231250000|2022-03-02 14:27:30|696.04|693.18|695.34|692.48|696.04|693.18|695.34|692.48|0
1646231260000|2022-03-02 14:27:40|694.87|692.01|694.64|691.78|695.1|692.24|694.64|691.78|0
1646231270000|2022-03-02 14:27:50|694.87|692.01|694.87|692.01|694.87|692.01|694.64|691.78|0
1646231280000|2022-03-02 14:28:00|694.4|691.54|694.4|691.54|694.4|691.54|694.17|691.31|0
1646231290000|2022-03-02 14:28:10|693.94|691.08|694.17|691.31|694.17|691.31|693.94|691.08|0
1646231300000|2022-03-02 14:28:20|694.4|691.54|693.94|691.08|694.64|691.78|693.94|691.08|0
1646231310000|2022-03-02 14:28:30|693.82|690.96|693.7|690.84|693.82|690.96|693.7|690.84|0
1646231320000|2022-03-02 14:28:40|693|690.14|692.07|689.21|693|690.14|691.83|688.97|0
1646231330000|2022-03-02 14:28:50|691.6|688.74|691.6|688.74|691.83|688.97|691.6|688.74|0
1646231340000|2022-03-02 14:29:00|691.72|688.86|692.3|689.44|692.3|689.44|691.72|688.86|0
1646231350000|2022-03-02 14:29:10|693|690.14|692.53|689.67|693|690.14|692.53|689.67|0
1646231360000|2022-03-02 14:29:20|692.77|689.91|692.65|689.79|692.77|689.91|692.53|689.67|0
1646231370000|2022-03-02 14:29:30|692.3|689.44|691.49|688.63|692.3|689.44|691.49|688.63|0
1646231380000|2022-03-02 14:29:40|691.6|688.74|692.07|689.21|692.07|689.21|691.6|688.74|0
1646231390000|2022-03-02 14:29:50|692.3|689.44|692.42|689.56|692.42|689.56|692.07|689.21|0
1646231400000|2022-03-02 14:30:00|692.77|689.91|692.3|689.44|692.77|689.91|691.83|688.97|0
1646231410000|2022-03-02 14:30:10|693.23|690.37|692.77|689.91|693.23|690.37|692.3|689.44|0
1646231420000|2022-03-02 14:30:20|693.23|690.37|692.3|689.44|693.23|690.37|691.6|688.74|0
1646231430000|2022-03-02 14:30:30|692.77|689.91|691.13|688.27|692.77|689.91|690.67|687.81|0
1646231440000|2022-03-02 14:30:40|691.37|688.51|689.39|686.53|691.37|688.51|689.39|686.53|0
1646231450000|2022-03-02 14:30:50|690.43|687.57|690.2|687.34|690.43|687.57|690.09|687.23|0
1646231460000|2022-03-02 14:31:00|691.37|688.51|692.53|689.67|692.89|690.03|691.37|688.51|0
1646231470000|2022-03-02 14:31:10|695.34|692.48|695.81|692.95|695.81|692.95|694.87|692.01|0
1646231480000|2022-03-02 14:31:20|696.51|693.65|696.51|693.65|696.51|693.65|696.27|693.41|0
1646231490000|2022-03-02 14:31:30|696.74|693.88|696.97|694.11|696.97|694.11|696.16|693.3|0
1646231500000|2022-03-02 14:31:40|696.27|693.41|696.16|693.3|696.97|694.11|696.16|693.3|0
1646231510000|2022-03-02 14:31:50|695.1|692.24|694.4|691.54|695.57|692.71|694.4|691.54|0
1646231520000|2022-03-02 14:32:00|694.64|691.78|694.17|691.31|695.1|692.24|694.17|691.31|0
1646231530000|2022-03-02 14:32:10|693.93|691.07|693.23|690.37|694.4|691.54|693.23|690.37|0
1646231540000|2022-03-02 14:32:20|693.47|690.61|693.23|690.37|693.7|690.84|693.23|690.37|0
1646231550000|2022-03-02 14:32:30|692.77|689.91|693.7|690.84|693.7|690.84|692.77|689.91|0
1646231560000|2022-03-02 14:32:40|693|690.14|692.53|689.67|693|690.14|691.83|688.97|0
1646231570000|2022-03-02 14:32:50|692.07|689.21|692.07|689.21|692.07|689.21|692.07|689.21|0
1646231580000|2022-03-02 14:33:00|691.83|688.97|695.1|692.24|695.1|692.24|691.83|688.97|0
1646231590000|2022-03-02 14:33:10|695.34|692.48|695.57|692.71|695.57|692.71|695.34|692.48|0
1646231600000|2022-03-02 14:33:20|695.34|692.48|694.17|691.31|695.34|692.48|693.7|690.84|0
1646231610000|2022-03-02 14:33:30|694.52|691.66|694.87|692.01|694.87|692.01|694.52|691.66|0
1646231620000|2022-03-02 14:33:40|694.4|691.54|694.06|691.2|694.52|691.66|694.06|691.2|0
1646231630000|2022-03-02 14:33:50|694.87|692.01|693.7|690.84|694.87|692.01|693.7|690.84|0
1646231640000|2022-03-02 14:34:00|693.82|690.96|694.17|691.31|694.17|691.31|693.23|690.37|0
1646231650000|2022-03-02 14:34:10|694.87|692.01|696.74|693.88|696.74|693.88|694.87|692.01|0
1646231660000|2022-03-02 14:34:20|695.22|692.36|694.87|692.01|695.22|692.36|694.52|691.66|0
1646231670000|2022-03-02 14:34:30|695.1|692.24|696.74|693.88|696.74|693.88|695.1|692.24|0
1646231680000|2022-03-02 14:34:40|696.27|693.41|695.8|692.94|696.51|693.65|695.8|692.94|0
1646231690000|2022-03-02 14:34:50|696.97|694.11|696.04|693.18|696.97|694.11|696.04|693.18|0
1646231700000|2022-03-02 14:35:00|695.34|692.48|696.16|693.3|696.16|693.3|695.1|692.24|0
1646231710000|2022-03-02 14:35:10|696.27|693.41|696.27|693.41|696.27|693.41|695.57|692.71|0
1646231720000|2022-03-02 14:35:20|695.57|692.71|695.22|692.36|695.57|692.71|694.87|692.01|0
1646231730000|2022-03-02 14:35:30|696.27|693.41|695.1|692.24|696.27|693.41|695.1|692.24|0
1646231740000|2022-03-02 14:35:40|694.64|691.78|695.34|692.48|695.57|692.71|694.64|691.78|0
1646231750000|2022-03-02 14:35:50|695.69|692.83|696.04|693.18|696.04|693.18|695.34|692.48|0
1646231760000|2022-03-02 14:36:00|695.57|692.71|694.87|692.01|695.57|692.71|694.87|692.01|0
1646231770000|2022-03-02 14:36:10|695.1|692.24|696.16|693.3|696.16|693.3|694.52|691.66|0
1646231780000|2022-03-02 14:36:20|696.63|693.77|695.1|692.24|696.63|693.77|695.1|692.24|0
1646231790000|2022-03-02 14:36:30|694.52|691.66|694.17|691.31|694.87|692.01|694.17|691.31|0
1646231800000|2022-03-02 14:36:40|694.4|691.54|695.8|692.94|695.8|692.94|694.4|691.54|0
1646231810000|2022-03-02 14:36:50|695.34|692.48|696.27|693.41|696.27|693.41|695.34|692.48|0
1646231820000|2022-03-02 14:37:00|696.04|693.18|695.57|692.71|696.04|693.18|695.34|692.48|0
1646231830000|2022-03-02 14:37:10|695.8|692.94|694.17|691.31|695.8|692.94|694.17|691.31|0
1646231840000|2022-03-02 14:37:20|694.4|691.54|695.57|692.71|695.57|692.71|694.4|691.54|0
1646231850000|2022-03-02 14:37:30|695.1|692.24|694.64|691.78|695.1|692.24|694.64|691.78|0
1646231860000|2022-03-02 14:37:40|693.93|691.07|693.7|690.84|693.93|691.07|693.47|690.61|0
1646231870000|2022-03-02 14:37:50|693.23|690.37|693.93|691.07|694.17|691.31|693.23|690.37|0
1646231880000|2022-03-02 14:38:00|693.23|690.37|694.17|691.31|694.17|691.31|693.23|690.37|0
1646231890000|2022-03-02 14:38:10|694.29|691.43|694.64|691.78|694.87|692.01|694.29|691.43|0
1646231900000|2022-03-02 14:38:20|694.87|692.01|694.17|691.31|694.87|692.01|693.93|691.07|0
1646231910000|2022-03-02 14:38:30|693.47|690.61|692.06|689.2|693.47|690.61|692.06|689.2|0
1646231920000|2022-03-02 14:38:40|692.3|689.44|692.3|689.44|692.3|689.44|692.06|689.2|0
1646231930000|2022-03-02 14:38:50|692.77|689.91|692.53|689.67|692.77|689.91|691.83|688.97|0
1646231940000|2022-03-02 14:39:00|692.77|689.91|692.06|689.2|692.77|689.91|692.06|689.2|0
1646231950000|2022-03-02 14:39:10|692.53|689.67|693.23|690.37|693.23|690.37|692.3|689.44|0
1646231960000|2022-03-02 14:39:20|693|690.14|693|690.14|693.23|690.37|692.77|689.91|0
1646231970000|2022-03-02 14:39:30|693.23|690.37|694.17|691.31|694.17|691.31|693.23|690.37|0
1646231980000|2022-03-02 14:39:40|694.63|691.77|695.34|692.48|695.34|692.48|694.4|691.54|0
1646231990000|2022-03-02 14:39:50|694.63|691.77|694.06|691.2|694.63|691.77|694.06|691.2|0
1646232000000|2022-03-02 14:40:00|694.4|691.54|694.87|692.01|695.34|692.48|693.7|690.84|0
1646232010000|2022-03-02 14:40:10|694.63|691.77|694.17|691.31|694.63|691.77|693.93|691.07|0
1646232020000|2022-03-02 14:40:20|693.7|690.84|691.36|688.5|693.7|690.84|691.36|688.5|0
1646232030000|2022-03-02 14:40:30|690.9|688.04|687.63|684.77|690.9|688.04|687.63|684.77|0
1646232040000|2022-03-02 14:40:40|686.7|683.84|686|683.14|687.16|684.3|686|683.14|0
1646232050000|2022-03-02 14:40:50|685.53|682.67|686.23|683.37|686.23|683.37|685.53|682.67|0
1646232060000|2022-03-02 14:41:00|686.59|683.73|685.65|682.79|686.7|683.84|685.07|682.21|0
1646232070000|2022-03-02 14:41:10|685.19|682.33|689.26|686.4|689.26|686.4|685.19|682.33|0
1646232080000|2022-03-02 14:41:20|689.38|686.52|688.1|685.24|689.38|686.52|687.4|684.54|0
1646232090000|2022-03-02 14:41:30|688.56|685.7|687.4|684.54|688.56|685.7|687.16|684.3|0
1646232100000|2022-03-02 14:41:40|686.93|684.07|686.23|683.37|686.93|684.07|685.53|682.67|0
1646232110000|2022-03-02 14:41:50|686.46|683.6|686.7|683.84|687.16|684.3|686.46|683.6|0
1646232120000|2022-03-02 14:42:00|686.35|683.49|688.1|685.24|689.03|686.17|686.35|683.49|0
1646232130000|2022-03-02 14:42:10|688.56|685.7|687.4|684.54|688.8|685.94|687.4|684.54|0
1646232140000|2022-03-02 14:42:20|687.63|684.77|686.93|684.07|687.63|684.77|686.7|683.84|0
1646232150000|2022-03-02 14:42:30|686.7|683.84|686|683.14|686.7|683.84|686|683.14|0
1646232160000|2022-03-02 14:42:40|686.46|683.6|687.63|684.77|687.63|684.77|686.46|683.6|0
1646232170000|2022-03-02 14:42:50|687.4|684.54|686.93|684.07|687.4|684.54|686.93|684.07|0
1646232180000|2022-03-02 14:43:00|686.46|683.6|685.77|682.91|686.46|683.6|685.53|682.67|0
1646232190000|2022-03-02 14:43:10|685.53|682.67|685.07|682.21|685.77|682.91|685.07|682.21|0
1646232200000|2022-03-02 14:43:20|686|683.14|683.9|681.04|686|683.14|683.9|681.04|0
1646232210000|2022-03-02 14:43:30|683.2|680.34|677.15|674.29|683.2|680.34|677.15|674.29|0
1646232220000|2022-03-02 14:43:40|677.85|674.99|678.32|675.46|678.79|675.93|677.85|674.99|0
1646232230000|2022-03-02 14:43:50|678.55|675.69|677.85|674.99|678.55|675.69|677.62|674.76|0
1646232240000|2022-03-02 14:44:00|679.95|677.09|679.02|676.16|679.95|677.09|679.02|676.16|0
1646232250000|2022-03-02 14:44:10|678.32|675.46|678.32|675.46|679.25|676.39|678.32|675.46|0
1646232260000|2022-03-02 14:44:20|677.85|674.99|677.85|674.99|677.85|674.99|677.85|674.99|0
1646232270000|2022-03-02 14:44:30|678.09|675.23|677.97|675.11|678.09|675.23|677.97|675.11|0
1646232280000|2022-03-02 14:44:40|677.39|674.53|677.27|674.41|677.62|674.76|677.27|674.41|0
1646232290000|2022-03-02 14:44:50|678.09|675.23|677.97|675.11|678.32|675.46|677.97|675.11|0
1646232300000|2022-03-02 14:45:00|677.39|674.53|677.39|674.53|678.09|675.23|676.45|673.59|0
1646232310000|2022-03-02 14:45:10|677.15|674.29|678.79|675.93|678.79|675.93|677.15|674.29|0
1646232320000|2022-03-02 14:45:20|679.95|677.09|679.25|676.39|679.95|677.09|679.25|676.39|0
1646232330000|2022-03-02 14:45:30|679.02|676.16|678.79|675.93|679.02|676.16|678.79|675.93|0
1646232340000|2022-03-02 14:45:40|678.55|675.69|680.19|677.33|680.19|677.33|678.55|675.69|0
1646232350000|2022-03-02 14:45:50|680.42|677.56|678.79|675.93|680.42|677.56|678.79|675.93|0
1646232360000|2022-03-02 14:46:00|678.67|675.81|678.32|675.46|679.02|676.16|678.32|675.46|0
1646232370000|2022-03-02 14:46:10|677.62|674.76|677.15|674.29|677.62|674.76|677.15|674.29|0
1646232380000|2022-03-02 14:46:20|676.92|674.06|677.39|674.53|677.39|674.53|676.92|674.06|0
1646232390000|2022-03-02 14:46:30|677.15|674.29|677.62|674.76|677.62|674.76|677.15|674.29|0
1646232400000|2022-03-02 14:46:40|677.97|675.11|678.55|675.69|678.55|675.69|677.97|675.11|0
1646232410000|2022-03-02 14:46:50|678.09|675.23|676.45|673.59|678.09|675.23|676.45|673.59|0
1646232420000|2022-03-02 14:47:00|675.88|673.02|673.42|670.56|675.88|673.02|672.85|669.99|0
1646232430000|2022-03-02 14:47:10|672.73|669.87|673.08|670.22|673.89|671.03|672.03|669.17|0
1646232440000|2022-03-02 14:47:20|673.42|670.56|673.68|670.82|673.68|670.82|673.42|670.56|0
1646232450000|2022-03-02 14:47:30|673.92|671.06|672.87|670.01|673.92|671.06|672.87|670.01|0
1646232460000|2022-03-02 14:47:40|672.4|669.54|672.16|669.3|672.4|669.54|671.93|669.07|0
1646232470000|2022-03-02 14:47:50|672.4|669.54|672.22|669.36|672.45|669.59|672.22|669.36|0
1646232480000|2022-03-02 14:48:00|671.87|669.01|670.99|668.13|671.87|669.01|670.76|667.9|0
1646232490000|2022-03-02 14:48:10|670.76|667.9|669.82|666.96|670.76|667.9|669.82|666.96|0
1646232500000|2022-03-02 14:48:20|670.06|667.2|671.23|668.37|671.23|668.37|670.06|667.2|0
1646232510000|2022-03-02 14:48:30|670.99|668.13|670.99|668.13|670.99|668.13|669.82|666.96|0
1646232520000|2022-03-02 14:48:40|670.53|667.67|670.76|667.9|670.76|667.9|670.29|667.43|0
1646232530000|2022-03-02 14:48:50|670.99|668.13|670.53|667.67|670.99|668.13|670.29|667.43|0
1646232540000|2022-03-02 14:49:00|671.23|668.37|672.52|669.66|672.52|669.66|671.23|668.37|0
1646232550000|2022-03-02 14:49:10|672.86|670|673.33|670.47|673.33|670.47|672.86|670|0
1646232560000|2022-03-02 14:49:20|673.1|670.24|672.86|670|673.33|670.47|672.86|670|0
1646232570000|2022-03-02 14:49:30|673.33|670.47|673.1|670.24|673.33|670.47|673.1|670.24|0
1646232580000|2022-03-02 14:49:40|673.22|670.36|672.4|669.54|673.33|670.47|672.4|669.54|0
1646232590000|2022-03-02 14:49:50|671.93|669.07|673.8|670.94|673.8|670.94|671.93|669.07|0
1646232600000|2022-03-02 14:50:00|673.57|670.71|671.23|668.37|673.57|670.71|671.23|668.37|0
1646232610000|2022-03-02 14:50:10|671.46|668.6|673.1|670.24|673.1|670.24|671.46|668.6|0
1646232620000|2022-03-02 14:50:20|673.33|670.47|673.57|670.71|673.57|670.71|673.33|670.47|0
1646232630000|2022-03-02 14:50:30|673.8|670.94|674.97|672.11|674.97|672.11|673.8|670.94|0
1646232640000|2022-03-02 14:50:40|674.86|672|674.27|671.41|674.86|672|674.27|671.41|0
1646232650000|2022-03-02 14:50:50|674.03|671.17|672.99|670.13|674.03|671.17|672.99|670.13|0
1646232660000|2022-03-02 14:51:00|672.63|669.77|672.86|670|673.33|670.47|672.4|669.54|0
1646232670000|2022-03-02 14:51:10|673.33|670.47|672.63|669.77|673.33|670.47|672.63|669.77|0
1646232680000|2022-03-02 14:51:20|672.86|670|673.33|670.47|673.57|670.71|672.86|670|0
1646232690000|2022-03-02 14:51:30|674.74|671.88|673.8|670.94|674.97|672.11|673.8|670.94|0
1646232700000|2022-03-02 14:51:40|674.27|671.41|673.33|670.47|674.27|671.41|673.33|670.47|0
1646232710000|2022-03-02 14:51:50|673.57|670.71|673.57|670.71|673.57|670.71|673.1|670.24|0
1646232720000|2022-03-02 14:52:00|673.69|670.83|673.57|670.71|674.27|671.41|673.57|670.71|0
1646232730000|2022-03-02 14:52:10|673.33|670.47|672.86|670|673.33|670.47|672.86|670|0
1646232740000|2022-03-02 14:52:20|673.33|670.47|672.86|670|673.33|670.47|672.75|669.89|0
1646232750000|2022-03-02 14:52:30|672.63|669.77|672.86|670|672.86|670|672.63|669.77|0
1646232760000|2022-03-02 14:52:40|673.1|670.24|674.03|671.17|674.03|671.17|673.1|670.24|0
1646232770000|2022-03-02 14:52:50|674.27|671.41|674.03|671.17|674.27|671.41|674.03|671.17|0
1646232780000|2022-03-02 14:53:00|673.57|670.71|674.97|672.11|675.56|672.7|673.57|670.71|0
1646232790000|2022-03-02 14:53:10|675.09|672.23|675.2|672.34|675.33|672.47|675.09|672.23|0
1646232800000|2022-03-02 14:53:20|675.44|672.58|675.67|672.81|675.79|672.93|675.44|672.58|0
1646232810000|2022-03-02 14:53:30|675.79|672.93|675.67|672.81|676.14|673.28|675.67|672.81|0
1646232820000|2022-03-02 14:53:40|675.91|673.05|676.38|673.52|676.38|673.52|675.91|673.05|0
1646232830000|2022-03-02 14:53:50|676.84|673.98|676.61|673.75|676.84|673.98|676.61|673.75|0
1646232840000|2022-03-02 14:54:00|676.14|673.28|675.44|672.58|676.14|673.28|675.44|672.58|0
1646232850000|2022-03-02 14:54:10|675.2|672.34|675.44|672.58|675.44|672.58|674.03|671.17|0
1646232860000|2022-03-02 14:54:20|675.67|672.81|676.38|673.52|676.38|673.52|675.67|672.81|0
1646232870000|2022-03-02 14:54:30|676.61|673.75|675.2|672.34|676.61|673.75|675.2|672.34|0
1646232880000|2022-03-02 14:54:40|674.74|671.88|674.74|671.88|675.09|672.23|674.74|671.88|0
1646232890000|2022-03-02 14:54:50|675.44|672.58|675.56|672.7|675.67|672.81|675.44|672.58|0
1646232900000|2022-03-02 14:55:00|674.5|671.64|671.58|668.72|674.5|671.64|671.58|668.72|0
1646232910000|2022-03-02 14:55:10|672.16|669.3|673.33|670.47|673.33|670.47|672.16|669.3|0
1646232920000|2022-03-02 14:55:20|672.98|670.12|673.57|670.71|673.69|670.83|672.98|670.12|0
1646232930000|2022-03-02 14:55:30|673.8|670.94|675.09|672.23|675.09|672.23|673.8|670.94|0
1646232940000|2022-03-02 14:55:40|674.74|671.88|674.74|671.88|674.74|671.88|673.8|670.94|0
1646232950000|2022-03-02 14:55:50|674.86|672|674.97|672.11|675.91|673.05|674.86|672|0
1646232960000|2022-03-02 14:56:00|675.09|672.23|674.5|671.64|675.67|672.81|674.5|671.64|0
1646232970000|2022-03-02 14:56:10|681.66|678.8|679.89|677.03|681.66|678.8|679.42|676.56|0
1646232980000|2022-03-02 14:56:20|679.42|676.56|679.66|676.8|681.89|679.03|679.42|676.56|0
1646232990000|2022-03-02 14:56:30|680.83|677.97|681.77|678.91|681.77|678.91|680.83|677.97|0
1646233000000|2022-03-02 14:56:40|681.53|678.67|684.24|681.38|684.24|681.38|681.53|678.67|0
1646233010000|2022-03-02 14:56:50|684.71|681.85|684.82|681.96|684.82|681.96|684.71|681.85|0
1646233020000|2022-03-02 14:57:00|683.18|680.32|682.47|679.61|683.41|680.55|682.47|679.61|0
1646233030000|2022-03-02 14:57:10|682.13|679.27|682.24|679.38|682.94|680.08|682.13|679.27|0
1646233040000|2022-03-02 14:57:20|682.6|679.74|683.07|680.21|683.07|680.21|682.6|679.74|0
1646233050000|2022-03-02 14:57:30|682.71|679.85|682|679.14|683.41|680.55|682|679.14|0
1646233060000|2022-03-02 14:57:40|681.89|679.03|682.36|679.5|682.47|679.61|681.89|679.03|0
1646233070000|2022-03-02 14:57:50|682.47|679.61|681.53|678.67|682.71|679.85|681.53|678.67|0
1646233080000|2022-03-02 14:58:00|680.83|677.97|681.89|679.03|681.89|679.03|680.13|677.27|0
1646233090000|2022-03-02 14:58:10|682.24|679.38|681.3|678.44|682.47|679.61|681.3|678.44|0
1646233100000|2022-03-02 14:58:20|680.95|678.09|681.06|678.2|681.06|678.2|680.36|677.5|0
1646233110000|2022-03-02 14:58:30|681.3|678.44|681.3|678.44|681.3|678.44|681.06|678.2|0
1646233120000|2022-03-02 14:58:40|682.13|679.27|679.89|677.03|682.13|679.27|679.66|676.8|0
1646233130000|2022-03-02 14:58:50|679.66|676.8|678.95|676.09|679.66|676.8|678.95|676.09|0
1646233140000|2022-03-02 14:59:00|678.25|675.39|679.89|677.03|679.89|677.03|678.25|675.39|0
1646233150000|2022-03-02 14:59:10|679.66|676.8|678.25|675.39|679.66|676.8|678.25|675.39|0
1646233160000|2022-03-02 14:59:20|678.14|675.28|678.72|675.86|678.72|675.86|678.14|675.28|0
1646233170000|2022-03-02 14:59:30|679.31|676.45|679.19|676.33|679.31|676.45|678.72|675.86|0
1646233180000|2022-03-02 14:59:40|679.42|676.56|678.02|675.16|679.42|676.56|678.02|675.16|0
1646233190000|2022-03-02 14:59:50|678.25|675.39|677.78|674.92|678.25|675.39|677.78|674.92|0
1646233200000|2022-03-02 15:00:00|679.42|676.56|677.43|674.57|679.42|676.56|677.43|674.57|0
1646233210000|2022-03-02 15:00:10|677.78|674.92|678.02|675.16|678.72|675.86|677.78|674.92|0
1646233220000|2022-03-02 15:00:20|676.84|673.98|677.08|674.22|678.02|675.16|676.84|673.98|0
1646233230000|2022-03-02 15:00:30|677.2|674.34|676.5|673.64|677.2|674.34|676.26|673.4|0
1646233240000|2022-03-02 15:00:40|676.37|673.51|677.55|674.69|677.55|674.69|676.37|673.51|0
1646233250000|2022-03-02 15:00:50|677.08|674.22|676.37|673.51|677.08|674.22|676.37|673.51|0
1646233260000|2022-03-02 15:01:00|676.14|673.28|677.67|674.81|677.67|674.81|676.14|673.28|0
1646233270000|2022-03-02 15:01:10|676.5|673.64|676.61|673.75|676.73|673.87|676.5|673.64|0
1646233280000|2022-03-02 15:01:20|676.84|673.98|677.55|674.69|677.55|674.69|676.03|673.17|0
1646233290000|2022-03-02 15:01:30|676.84|673.98|677.78|674.92|677.78|674.92|676.84|673.98|0
1646233300000|2022-03-02 15:01:40|677.08|674.22|674.27|671.41|677.08|674.22|674.27|671.41|0
1646233310000|2022-03-02 15:01:50|674.73|671.87|674.73|671.87|674.73|671.87|674.03|671.17|0
1646233320000|2022-03-02 15:02:00|675.32|672.46|675.91|673.05|676.37|673.51|675.32|672.46|0
1646233330000|2022-03-02 15:02:10|676.26|673.4|676.96|674.1|676.96|674.1|676.26|673.4|0
1646233340000|2022-03-02 15:02:20|675.56|672.7|674.86|672|675.67|672.81|674.86|672|0
1646233350000|2022-03-02 15:02:30|674.39|671.53|674.86|672|674.86|672|674.39|671.53|0
1646233360000|2022-03-02 15:02:40|673.98|671.12|672.22|669.36|673.98|671.12|672.22|669.36|0
1646233370000|2022-03-02 15:02:50|671.75|668.89|672.46|669.6|672.46|669.6|671.75|668.89|0
1646233380000|2022-03-02 15:03:00|671.63|668.77|674.44|671.58|674.44|671.58|671.63|668.77|0
1646233390000|2022-03-02 15:03:10|673.74|670.88|673.04|670.18|673.74|670.88|673.04|670.18|0
1646233400000|2022-03-02 15:03:20|673.27|670.41|672.57|669.71|673.27|670.41|672.34|669.48|0
1646233410000|2022-03-02 15:03:30|671.16|668.3|671.4|668.54|671.4|668.54|671.16|668.3|0
1646233420000|2022-03-02 15:03:40|672.1|669.24|671.4|668.54|672.34|669.48|671.4|668.54|0
1646233430000|2022-03-02 15:03:50|671.63|668.77|672.34|669.48|672.57|669.71|671.63|668.77|0
1646233440000|2022-03-02 15:04:00|673.04|670.18|671.16|668.3|673.04|670.18|671.16|668.3|0
1646233450000|2022-03-02 15:04:10|673.16|670.3|673.74|670.88|673.74|670.88|672.8|669.94|0
1646233460000|2022-03-02 15:04:20|673.98|671.12|673.51|670.65|673.98|671.12|673.27|670.41|0
1646233470000|2022-03-02 15:04:30|672.8|669.94|671.63|668.77|673.04|670.18|671.63|668.77|0
1646233480000|2022-03-02 15:04:40|671.87|669.01|672.1|669.24|672.1|669.24|671.63|668.77|0
1646233490000|2022-03-02 15:04:50|671.63|668.77|670.12|667.26|671.63|668.77|669.99|667.13|0
1646233500000|2022-03-02 15:05:00|670.93|668.07|670.23|667.37|670.93|668.07|669.29|666.43|0
1646233510000|2022-03-02 15:05:10|670.93|668.07|671.16|668.3|671.4|668.54|670.93|668.07|0
1646233520000|2022-03-02 15:05:20|670.7|667.84|671.16|668.3|671.16|668.3|670.7|667.84|0
1646233530000|2022-03-02 15:05:30|671.63|668.77|672.34|669.48|672.34|669.48|671.63|668.77|0
1646233540000|2022-03-02 15:05:40|671.87|669.01|672.8|669.94|672.8|669.94|671.87|669.01|0
1646233550000|2022-03-02 15:05:50|672.34|669.48|672.57|669.71|672.8|669.94|672.34|669.48|0
1646233560000|2022-03-02 15:06:00|672.34|669.48|672.57|669.71|672.57|669.71|671.75|668.89|0
1646233570000|2022-03-02 15:06:10|673.27|670.41|676.21|673.35|676.21|673.35|673.27|670.41|0
1646233580000|2022-03-02 15:06:20|676.56|673.7|678.43|675.57|678.43|675.57|676.44|673.58|0
1646233590000|2022-03-02 15:06:30|678.2|675.34|678.2|675.34|679.26|676.4|678.2|675.34|0
1646233600000|2022-03-02 15:06:40|678.43|675.57|679.14|676.28|679.14|676.28|678.43|675.57|0
1646233610000|2022-03-02 15:06:50|678.43|675.57|678.09|675.23|678.43|675.57|678.09|675.23|0
1646233620000|2022-03-02 15:07:00|678.2|675.34|681.02|678.16|681.02|678.16|678.2|675.34|0
1646233630000|2022-03-02 15:07:10|682.08|679.22|682.66|679.8|683.13|680.27|682.08|679.22|0
1646233640000|2022-03-02 15:07:20|682.43|679.57|682.9|680.04|683.6|680.74|682.43|679.57|0
1646233650000|2022-03-02 15:07:30|682.43|679.57|681.96|679.1|682.9|680.04|681.96|679.1|0
1646233660000|2022-03-02 15:07:40|681.72|678.86|683.37|680.51|683.37|680.51|681.72|678.86|0
1646233670000|2022-03-02 15:07:50|683.02|680.16|683.37|680.51|683.37|680.51|682.9|680.04|0
1646233680000|2022-03-02 15:08:00|683.13|680.27|686.19|683.33|686.19|683.33|683.13|680.27|0
1646233690000|2022-03-02 15:08:10|686.66|683.8|685.01|682.15|686.9|684.04|685.01|682.15|0
1646233700000|2022-03-02 15:08:20|686.43|683.57|686.66|683.8|687.26|684.4|686.43|683.57|0
1646233710000|2022-03-02 15:08:30|687.13|684.27|688.78|685.92|688.78|685.92|687.13|684.27|0
1646233720000|2022-03-02 15:08:40|689.72|686.86|688.55|685.69|689.72|686.86|688.55|685.69|0
1646233730000|2022-03-02 15:08:50|689.02|686.16|688.67|685.81|689.02|686.16|688.08|685.22|0
1646233740000|2022-03-02 15:09:00|687.84|684.98|691.5|688.64|691.5|688.64|687.84|684.98|0
1646233750000|2022-03-02 15:09:10|692.08|689.22|695.04|692.18|695.04|692.18|692.08|689.22|0
1646233760000|2022-03-02 15:09:20|696.57|693.71|694.68|691.82|696.57|693.71|694.68|691.82|0
1646233770000|2022-03-02 15:09:30|694.44|691.58|693.5|690.64|694.44|691.58|693.26|690.4|0
1646233780000|2022-03-02 15:09:40|694.21|691.35|693.86|691|694.21|691.35|693.73|690.87|0
1646233790000|2022-03-02 15:09:50|693.5|690.64|694.21|691.35|694.33|691.47|693.5|690.64|0
1646233800000|2022-03-02 15:10:00|693.97|691.11|693.73|690.87|693.97|691.11|693.03|690.17|0
1646233810000|2022-03-02 15:10:10|693.03|690.17|693.73|690.87|693.73|690.87|692.79|689.93|0
1646233820000|2022-03-02 15:10:20|694.44|691.58|694.21|691.35|694.44|691.58|693.73|690.87|0
1646233830000|2022-03-02 15:10:30|693.97|691.11|693.5|690.64|694.44|691.58|693.5|690.64|0
1646233840000|2022-03-02 15:10:40|694.44|691.58|695.39|692.53|695.39|692.53|694.44|691.58|0
1646233850000|2022-03-02 15:10:50|695.62|692.76|695.39|692.53|695.62|692.76|695.39|692.53|0
1646233860000|2022-03-02 15:11:00|697.04|694.18|697.64|694.78|697.99|695.13|697.04|694.18|0
1646233870000|2022-03-02 15:11:10|696.8|693.94|696.1|693.24|696.8|693.94|696.1|693.24|0
1646233880000|2022-03-02 15:11:20|695.98|693.12|696.57|693.71|696.57|693.71|695.98|693.12|0
1646233890000|2022-03-02 15:11:30|697.79|694.93|697.44|694.58|697.79|694.93|697.32|694.46|0
1646233900000|2022-03-02 15:11:40|697.79|694.93|697.21|694.35|697.79|694.93|697.21|694.35|0
1646233910000|2022-03-02 15:11:50|697.32|694.46|697.09|694.23|697.44|694.58|696.85|693.99|0
1646233920000|2022-03-02 15:12:00|696.15|693.29|694.17|691.31|696.15|693.29|694.17|691.31|0
1646233930000|2022-03-02 15:12:10|694.87|692.01|693.81|690.95|694.87|692.01|693.81|690.95|0
1646233940000|2022-03-02 15:12:20|694.04|691.18|693.11|690.25|694.4|691.54|693.11|690.25|0
1646233950000|2022-03-02 15:12:30|693.34|690.48|693.11|690.25|693.7|690.84|693.11|690.25|0
1646233960000|2022-03-02 15:12:40|693.34|690.48|693.34|690.48|693.34|690.48|692.64|689.78|0
1646233970000|2022-03-02 15:12:50|693.11|690.25|693.11|690.25|693.34|690.48|693.11|690.25|0
1646233980000|2022-03-02 15:13:00|693.34|690.48|692.41|689.55|693.34|690.48|692.41|689.55|0
1646233990000|2022-03-02 15:13:10|692.17|689.31|692.87|690.01|692.87|690.01|692.17|689.31|0
1646234000000|2022-03-02 15:13:20|693.34|690.48|693.58|690.72|693.58|690.72|692.87|690.01|0
1646234010000|2022-03-02 15:13:30|694.04|691.18|695.1|692.24|695.1|692.24|694.04|691.18|0
1646234020000|2022-03-02 15:13:40|694.87|692.01|693.81|690.95|694.87|692.01|693.81|690.95|0
1646234030000|2022-03-02 15:13:50|694.04|691.18|694.75|691.89|694.75|691.89|694.04|691.18|0
1646234040000|2022-03-02 15:14:00|694.51|691.65|695.33|692.47|696.38|693.52|694.51|691.65|0
1646234050000|2022-03-02 15:14:10|694.98|692.12|696.62|693.76|696.62|693.76|694.87|692.01|0
1646234060000|2022-03-02 15:14:20|695.91|693.05|696.15|693.29|696.74|693.88|695.91|693.05|0
1646234070000|2022-03-02 15:14:30|696.04|693.18|695.45|692.59|696.15|693.29|695.45|692.59|0
1646234080000|2022-03-02 15:14:40|695.68|692.82|698.02|695.16|698.02|695.16|695.68|692.82|0
1646234090000|2022-03-02 15:14:50|697.32|694.46|697.32|694.46|697.79|694.93|697.32|694.46|0
1646234100000|2022-03-02 15:15:00|698.02|695.16|699.9|697.04|699.9|697.04|698.02|695.16|0
1646234110000|2022-03-02 15:15:10|699.78|696.92|699.95|697.09|699.95|697.09|697.97|695.11|0
1646234120000|2022-03-02 15:15:20|698.78|695.92|698.78|695.92|698.78|695.92|698.78|695.92|0
1646234130000|2022-03-02 15:15:30|698.31|695.45|698.31|695.45|698.31|695.45|697.61|694.75|0
1646234140000|2022-03-02 15:15:40|697.61|694.75|697.38|694.52|697.61|694.75|696.91|694.05|0
1646234150000|2022-03-02 15:15:50|697.27|694.41|697.61|694.75|697.61|694.75|697.27|694.41|0
1646234160000|2022-03-02 15:16:00|696.68|693.82|696.21|693.35|696.68|693.82|696.21|693.35|0
1646234170000|2022-03-02 15:16:10|695.27|692.41|695.27|692.41|696.21|693.35|695.27|692.41|0
1646234180000|2022-03-02 15:16:20|695.4|692.54|695.04|692.18|695.86|693|695.04|692.18|0
1646234190000|2022-03-02 15:16:30|695.98|693.12|697.14|694.28|697.14|694.28|695.98|693.12|0
1646234200000|2022-03-02 15:16:40|697.85|694.99|696.68|693.82|698.55|695.69|696.68|693.82|0
1646234210000|2022-03-02 15:16:50|696.91|694.05|696.91|694.05|697.14|694.28|696.91|694.05|0
1646234220000|2022-03-02 15:17:00|697.14|694.28|695.51|692.65|697.14|694.28|695.4|692.54|0
1646234230000|2022-03-02 15:17:10|696.68|693.82|695.98|693.12|696.68|693.82|695.86|693|0
1646234240000|2022-03-02 15:17:20|696.21|693.35|697.14|694.28|697.38|694.52|696.21|693.35|0
1646234250000|2022-03-02 15:17:30|696.44|693.58|699.48|696.62|699.48|696.62|696.44|693.58|0
1646234260000|2022-03-02 15:17:40|699.25|696.39|698.67|695.81|699.25|696.39|698.31|695.45|0
1646234270000|2022-03-02 15:17:50|698.08|695.22|697.85|694.99|698.08|695.22|697.61|694.75|0
1646234280000|2022-03-02 15:18:00|697.97|695.11|695.98|693.12|697.97|695.11|695.98|693.12|0
1646234290000|2022-03-02 15:18:10|695.74|692.88|694.57|691.71|695.74|692.88|694.57|691.71|0
1646234300000|2022-03-02 15:18:20|694.11|691.25|695.51|692.65|695.51|692.65|694.11|691.25|0
1646234310000|2022-03-02 15:18:30|695.27|692.41|696.21|693.35|696.21|693.35|695.04|692.18|0
1646234320000|2022-03-02 15:18:40|695.97|693.11|695.27|692.41|695.97|693.11|695.04|692.18|0
1646234330000|2022-03-02 15:18:50|695.51|692.65|695.27|692.41|695.51|692.65|695.27|692.41|0
1646234340000|2022-03-02 15:19:00|694.81|691.95|694.11|691.25|695.51|692.65|694.11|691.25|0
1646234350000|2022-03-02 15:19:10|693.87|691.01|694.46|691.6|694.46|691.6|693.64|690.78|0
1646234360000|2022-03-02 15:19:20|694.11|691.25|695.51|692.65|695.51|692.65|694.11|691.25|0
1646234370000|2022-03-02 15:19:30|696.21|693.35|696.68|693.82|696.68|693.82|695.97|693.11|0
1646234380000|2022-03-02 15:19:40|696.21|693.35|695.74|692.88|696.44|693.58|695.74|692.88|0
1646234390000|2022-03-02 15:19:50|695.16|692.3|694.57|691.71|695.16|692.3|694.57|691.71|0
1646234400000|2022-03-02 15:20:00|695.04|692.18|692.94|690.08|695.04|692.18|692.94|690.08|0
1646234410000|2022-03-02 15:20:10|693.17|690.31|689.67|686.81|693.17|690.31|689.67|686.81|0
1646234420000|2022-03-02 15:20:20|689.91|687.05|689.91|687.05|689.91|687.05|689.91|687.05|0
1646234430000|2022-03-02 15:20:30|690.37|687.51|691.19|688.33|691.19|688.33|690.37|687.51|0
1646234440000|2022-03-02 15:20:40|691.3|688.44|690.14|687.28|691.3|688.44|689.79|686.93|0
1646234450000|2022-03-02 15:20:50|689.67|686.81|690.37|687.51|690.37|687.51|689.67|686.81|0
1646234460000|2022-03-02 15:21:00|691.3|688.44|691.54|688.68|691.54|688.68|691.07|688.21|0
1646234470000|2022-03-02 15:21:10|692.24|689.38|690.37|687.51|692.24|689.38|690.37|687.51|0
1646234480000|2022-03-02 15:21:20|691.19|688.33|689.44|686.58|691.19|688.33|689.44|686.58|0
1646234490000|2022-03-02 15:21:30|689.56|686.7|688.51|685.65|689.56|686.7|688.51|685.65|0
1646234500000|2022-03-02 15:21:40|688.27|685.41|689.67|686.81|689.67|686.81|688.27|685.41|0
1646234510000|2022-03-02 15:21:50|690.26|687.4|691.07|688.21|691.07|688.21|690.26|687.4|0
1646234520000|2022-03-02 15:22:00|691.43|688.57|691.54|688.68|691.77|688.91|691.43|688.57|0
1646234530000|2022-03-02 15:22:10|690.6|687.74|689.9|687.04|690.6|687.74|689.9|687.04|0
1646234540000|2022-03-02 15:22:20|690.37|687.51|688.27|685.41|690.37|687.51|688.27|685.41|0
1646234550000|2022-03-02 15:22:30|689.56|686.7|689.21|686.35|689.56|686.7|688.97|686.11|0
1646234560000|2022-03-02 15:22:40|689.67|686.81|689.44|686.58|689.67|686.81|688.63|685.77|0
1646234570000|2022-03-02 15:22:50|688.27|685.41|688.97|686.11|689.09|686.23|688.27|685.41|0
1646234580000|2022-03-02 15:23:00|688.51|685.65|688.27|685.41|688.51|685.65|688.27|685.41|0
1646234590000|2022-03-02 15:23:10|688.97|686.11|689.56|686.7|689.56|686.7|688.74|685.88|0
1646234600000|2022-03-02 15:23:20|689.9|687.04|690.6|687.74|690.6|687.74|689.9|687.04|0
1646234610000|2022-03-02 15:23:30|690.37|687.51|690.03|687.17|690.37|687.51|689.44|686.58|0
1646234620000|2022-03-02 15:23:40|690.6|687.74|690.6|687.74|690.84|687.98|690.26|687.4|0
1646234630000|2022-03-02 15:23:50|691.07|688.21|691.3|688.44|691.43|688.57|691.07|688.21|0
1646234640000|2022-03-02 15:24:00|690.96|688.1|693.64|690.78|693.64|690.78|690.96|688.1|0
1646234650000|2022-03-02 15:24:10|693.4|690.54|693.64|690.78|693.64|690.78|692.94|690.08|0
1646234660000|2022-03-02 15:24:20|693.17|690.31|694.11|691.25|694.46|691.6|693.17|690.31|0
1646234670000|2022-03-02 15:24:30|694.34|691.48|694.1|691.24|694.69|691.83|693.87|691.01|0
1646234680000|2022-03-02 15:24:40|694.57|691.71|695.04|692.18|695.04|692.18|694.57|691.71|0
1646234690000|2022-03-02 15:24:50|695.27|692.41|693.87|691.01|695.27|692.41|693.87|691.01|0
1646234700000|2022-03-02 15:25:00|692.7|689.84|692|689.14|692.7|689.84|692|689.14|0
1646234710000|2022-03-02 15:25:10|692.94|690.08|691.77|688.91|692.94|690.08|691.77|688.91|0
1646234720000|2022-03-02 15:25:20|692|689.14|692.94|690.08|692.94|690.08|692|689.14|0
1646234730000|2022-03-02 15:25:30|693.87|691.01|692.83|689.97|693.87|691.01|692.83|689.97|0
1646234740000|2022-03-02 15:25:40|692.7|689.84|691.43|688.57|692.7|689.84|691.43|688.57|0
1646234750000|2022-03-02 15:25:50|691.54|688.68|692|689.14|692|689.14|691.07|688.21|0
1646234760000|2022-03-02 15:26:00|692.94|690.08|692.47|689.61|693.06|690.2|692.47|689.61|0
1646234770000|2022-03-02 15:26:10|692.7|689.84|693.06|690.2|693.17|690.31|692.7|689.84|0
1646234780000|2022-03-02 15:26:20|692.94|690.08|692.59|689.73|693.87|691.01|692.59|689.73|0
1646234790000|2022-03-02 15:26:30|692.47|689.61|692.7|689.84|693.29|690.43|692.47|689.61|0
1646234800000|2022-03-02 15:26:40|693.17|690.31|693.76|690.9|693.76|690.9|692.94|690.08|0
1646234810000|2022-03-02 15:26:50|694.57|691.71|695.97|693.11|695.97|693.11|694.57|691.71|0
1646234820000|2022-03-02 15:27:00|696.91|694.05|697.5|694.64|698.08|695.22|696.91|694.05|0
1646234830000|2022-03-02 15:27:10|699.01|696.15|698.08|695.22|699.01|696.15|698.08|695.22|0
1646234840000|2022-03-02 15:27:20|698.78|695.92|697.61|694.75|698.78|695.92|697.61|694.75|0
1646234850000|2022-03-02 15:27:30|697.38|694.52|698.78|695.92|698.78|695.92|697.38|694.52|0
1646234860000|2022-03-02 15:27:40|699.25|696.39|697.38|694.52|699.25|696.39|697.38|694.52|0
1646234870000|2022-03-02 15:27:50|698.31|695.45|699.01|696.15|699.25|696.39|698.08|695.22|0
1646234880000|2022-03-02 15:28:00|698.55|695.69|691.77|688.91|698.55|695.69|691.77|688.91|0
1646234890000|2022-03-02 15:28:10|688.16|685.3|689.56|686.7|689.9|687.04|688.16|685.3|0
1646234900000|2022-03-02 15:28:20|690.84|687.98|692.47|689.61|692.47|689.61|690.84|687.98|0
1646234910000|2022-03-02 15:28:30|692.12|689.26|688.97|686.11|692.12|689.26|687.34|684.48|0
1646234920000|2022-03-02 15:28:40|688.63|685.77|684.31|681.45|689.33|686.47|684.31|681.45|0
1646234930000|2022-03-02 15:28:50|685.01|682.15|683.5|680.64|686.3|683.44|683.5|680.64|0
1646234940000|2022-03-02 15:29:00|682.45|679.59|680.71|677.85|682.45|679.59|680.59|677.73|0
1646234950000|2022-03-02 15:29:10|680.02|677.16|676.64|673.78|680.02|677.16|676.64|673.78|0
1646234960000|2022-03-02 15:29:20|676.18|673.32|673.17|670.31|676.88|674.02|673.17|670.31|0
1646234970000|2022-03-02 15:29:30|671.78|668.92|668.26|665.4|671.78|668.92|668.26|665.4|0
1646234980000|2022-03-02 15:29:40|668.95|666.09|671.51|668.65|671.51|668.65|668.95|666.09|0
1646234990000|2022-03-02 15:29:50|672.44|669.58|673.37|670.51|673.6|670.74|672.21|669.35|0
1646235000000|2022-03-02 15:30:00|674.77|671.91|669.02|666.16|674.77|671.91|669.02|666.16|0
1646235010000|2022-03-02 15:30:10|668.45|665.59|667.63|664.77|668.45|665.59|667.63|664.77|0
1646235020000|2022-03-02 15:30:20|667.39|664.53|670.19|667.33|670.78|667.92|667.39|664.53|0
1646235030000|2022-03-02 15:30:30|670.89|668.03|673.69|670.83|673.69|670.83|670.89|668.03|0
1646235040000|2022-03-02 15:30:40|674.09|671.23|674.32|671.46|674.32|671.46|674.09|671.23|0
1646235050000|2022-03-02 15:30:50|673.85|670.99|677.72|674.86|677.72|674.86|673.85|670.99|0
1646235060000|2022-03-02 15:31:00|674.79|671.93|675.02|672.16|675.02|672.16|673.85|670.99|0
1646235070000|2022-03-02 15:31:10|674.56|671.7|674.32|671.46|674.56|671.7|673.98|671.12|0
1646235080000|2022-03-02 15:31:20|675.73|672.87|675.49|672.63|675.73|672.87|675.02|672.16|0
1646235090000|2022-03-02 15:31:30|679.94|677.08|679.94|677.08|681.11|678.25|679.94|677.08|0
1646235100000|2022-03-02 15:31:40|682.28|679.42|679.47|676.61|682.28|679.42|679.47|676.61|0
1646235110000|2022-03-02 15:31:50|677.6|674.74|677.72|674.86|677.83|674.97|677.49|674.63|0
1646235120000|2022-03-02 15:32:00|677.02|674.16|677.83|674.97|678.42|675.56|676.78|673.92|0
1646235130000|2022-03-02 15:32:10|679.24|676.38|679.24|676.38|679.24|676.38|678.42|675.56|0
1646235140000|2022-03-02 15:32:20|679.59|676.73|679.71|676.85|680.41|677.55|679.59|676.73|0
1646235150000|2022-03-02 15:32:30|680.06|677.2|676.43|673.57|680.06|677.2|676.43|673.57|0
1646235160000|2022-03-02 15:32:40|677.6|674.74|678.3|675.44|678.3|675.44|676.78|673.92|0
1646235170000|2022-03-02 15:32:50|678.07|675.21|676.78|673.92|678.07|675.21|676.19|673.33|0
1646235180000|2022-03-02 15:33:00|677.72|674.86|679.36|676.5|679.36|676.5|677.72|674.86|0
1646235190000|2022-03-02 15:33:10|680.3|677.44|680.41|677.55|681|678.14|679.47|676.61|0
1646235200000|2022-03-02 15:33:20|678.89|676.03|679.12|676.26|679.12|676.26|678.42|675.56|0
1646235210000|2022-03-02 15:33:30|679.24|676.38|677.6|674.74|679.24|676.38|677.6|674.74|0
1646235220000|2022-03-02 15:33:40|677.13|674.27|674.09|671.23|677.13|674.27|673.04|670.18|0
1646235230000|2022-03-02 15:33:50|675.26|672.4|674.32|671.46|675.49|672.63|674.32|671.46|0
1646235240000|2022-03-02 15:34:00|673.85|670.99|672.45|669.59|674.32|671.46|672.45|669.59|0
1646235250000|2022-03-02 15:34:10|672.92|670.06|671.41|668.55|674.56|671.7|671.41|668.55|0
1646235260000|2022-03-02 15:34:20|671.98|669.12|673.04|670.18|673.04|670.18|671.98|669.12|0
1646235270000|2022-03-02 15:34:30|673.85|670.99|675.26|672.4|675.26|672.4|673.85|670.99|0
1646235280000|2022-03-02 15:34:40|675.73|672.87|676.19|673.33|676.19|673.33|675.49|672.63|0
1646235290000|2022-03-02 15:34:50|675.96|673.1|676.43|673.57|677.13|674.27|675.02|672.16|0
1646235300000|2022-03-02 15:35:00|676.89|674.03|677.13|674.27|677.13|674.27|676.19|673.33|0
1646235310000|2022-03-02 15:35:10|677.83|674.97|676.89|674.03|678.3|675.44|676.89|674.03|0
1646235320000|2022-03-02 15:35:20|677.25|674.39|676.66|673.8|677.25|674.39|675.72|672.86|0
1646235330000|2022-03-02 15:35:30|676.55|673.69|674.91|672.05|676.55|673.69|674.91|672.05|0
1646235340000|2022-03-02 15:35:40|675.26|672.4|672.45|669.59|675.49|672.63|672.45|669.59|0
1646235350000|2022-03-02 15:35:50|671.98|669.12|673.74|670.88|674.32|671.46|671.98|669.12|0
1646235360000|2022-03-02 15:36:00|674.56|671.7|674.09|671.23|674.56|671.7|672.92|670.06|0
1646235370000|2022-03-02 15:36:10|674.32|671.46|675.14|672.28|675.14|672.28|674.32|671.46|0
1646235380000|2022-03-02 15:36:20|672.69|669.83|670.12|667.26|672.92|670.06|670.12|667.26|0
1646235390000|2022-03-02 15:36:30|670.58|667.72|670.58|667.72|670.94|668.08|670.58|667.72|0
1646235400000|2022-03-02 15:36:40|670.82|667.96|668.95|666.09|671.28|668.42|668.95|666.09|0
1646235410000|2022-03-02 15:36:50|668.48|665.62|666.5|663.64|668.48|665.62|666.5|663.64|0
1646235420000|2022-03-02 15:37:00|665.34|662.48|664.99|662.13|665.45|662.59|664.99|662.13|0
1646235430000|2022-03-02 15:37:10|665.68|662.82|663.35|660.49|665.68|662.82|663.35|660.49|0
1646235440000|2022-03-02 15:37:20|663.12|660.26|663.82|660.96|663.82|660.96|663.01|660.15|0
1646235450000|2022-03-02 15:37:30|665.22|662.36|665.34|662.48|665.45|662.59|665.22|662.36|0
1646235460000|2022-03-02 15:37:40|665.11|662.25|664.17|661.31|665.11|662.25|664.17|661.31|0
1646235470000|2022-03-02 15:37:50|662.89|660.03|663.01|660.15|663.48|660.62|662.89|660.03|0
1646235480000|2022-03-02 15:38:00|663.12|660.26|661.61|658.75|663.12|660.26|661.61|658.75|0
1646235490000|2022-03-02 15:38:10|663.24|660.38|664.75|661.89|664.75|661.89|663.24|660.38|0
1646235500000|2022-03-02 15:38:20|666.38|663.52|665.92|663.06|666.62|663.76|665.68|662.82|0
1646235510000|2022-03-02 15:38:30|666.62|663.76|665.68|662.82|666.62|663.76|665.22|662.36|0
1646235520000|2022-03-02 15:38:40|665.22|662.36|664.87|662.01|665.45|662.59|664.87|662.01|0
1646235530000|2022-03-02 15:38:50|664.41|661.55|663.59|660.73|664.41|661.55|663.59|660.73|0
1646235540000|2022-03-02 15:39:00|663.12|660.26|663.59|660.73|663.59|660.73|663.01|660.15|0
1646235550000|2022-03-02 15:39:10|663.82|660.96|663.82|660.96|664.75|661.89|663.82|660.96|0
1646235560000|2022-03-02 15:39:20|664.05|661.19|664.05|661.19|664.05|661.19|663.94|661.08|0
1646235570000|2022-03-02 15:39:30|665.22|662.36|665.57|662.71|665.68|662.82|665.22|662.36|0
1646235580000|2022-03-02 15:39:40|666.38|663.52|666.85|663.99|667.08|664.22|665.92|663.06|0
1646235590000|2022-03-02 15:39:50|666.15|663.29|665.92|663.06|666.15|663.29|665.45|662.59|0
1646235600000|2022-03-02 15:40:00|665.45|662.59|663.94|661.08|665.45|662.59|663.94|661.08|0
1646235610000|2022-03-02 15:40:10|664.52|661.66|665.22|662.36|665.22|662.36|663.24|660.38|0
1646235620000|2022-03-02 15:40:20|665.92|663.06|666.15|663.29|666.5|663.64|665.92|663.06|0
1646235630000|2022-03-02 15:40:30|666.62|663.76|668.25|665.39|668.25|665.39|666.62|663.76|0
1646235640000|2022-03-02 15:40:40|667.32|664.46|667.55|664.69|667.55|664.69|667.08|664.22|0
1646235650000|2022-03-02 15:40:50|667.78|664.92|666.62|663.76|667.78|664.92|666.62|663.76|0
1646235660000|2022-03-02 15:41:00|666.38|663.52|666.38|663.52|666.62|663.76|666.15|663.29|0
1646235670000|2022-03-02 15:41:10|666.5|663.64|666.27|663.41|666.5|663.64|666.15|663.29|0
1646235680000|2022-03-02 15:41:20|666.62|663.76|666.5|663.64|666.85|663.99|666.38|663.52|0
1646235690000|2022-03-02 15:41:30|666.15|663.29|666.62|663.76|666.62|663.76|666.15|663.29|0
1646235700000|2022-03-02 15:41:40|666.85|663.99|666.38|663.52|667.08|664.22|666.38|663.52|0
1646235710000|2022-03-02 15:41:50|666.85|663.99|667.9|665.04|668.25|665.39|666.85|663.99|0
1646235720000|2022-03-02 15:42:00|668.25|665.39|668.72|665.86|668.72|665.86|668.25|665.39|0
1646235730000|2022-03-02 15:42:10|670.24|667.38|669.07|666.21|670.24|667.38|669.07|666.21|0
1646235740000|2022-03-02 15:42:20|668.72|665.86|666.97|664.11|668.72|665.86|666.5|663.64|0
1646235750000|2022-03-02 15:42:30|666.62|663.76|666.85|663.99|667.55|664.69|666.62|663.76|0
1646235760000|2022-03-02 15:42:40|666.97|664.11|668.95|666.09|668.95|666.09|666.97|664.11|0
1646235770000|2022-03-02 15:42:50|669.18|666.32|671.05|668.19|671.05|668.19|669.18|666.32|0
1646235780000|2022-03-02 15:43:00|669.88|667.02|671.52|668.66|671.52|668.66|669.88|667.02|0
1646235790000|2022-03-02 15:43:10|670.82|667.96|671.75|668.89|672.57|669.71|670.7|667.84|0
1646235800000|2022-03-02 15:43:20|671.87|669.01|671.17|668.31|671.87|669.01|671.17|668.31|0
1646235810000|2022-03-02 15:43:30|671.52|668.66|671.4|668.54|671.52|668.66|671.05|668.19|0
1646235820000|2022-03-02 15:43:40|671.28|668.42|669.18|666.32|671.4|668.54|669.18|666.32|0
1646235830000|2022-03-02 15:43:50|668.71|665.85|669.88|667.02|669.88|667.02|668.6|665.74|0
1646235840000|2022-03-02 15:44:00|668.71|665.85|667.08|664.22|668.71|665.85|667.08|664.22|0
1646235850000|2022-03-02 15:44:10|667.78|664.92|669.88|667.02|669.88|667.02|667.78|664.92|0
1646235860000|2022-03-02 15:44:20|669.07|666.21|667.9|665.04|669.07|666.21|667.9|665.04|0
1646235870000|2022-03-02 15:44:30|668.48|665.62|669.41|666.55|669.65|666.79|668.48|665.62|0
1646235880000|2022-03-02 15:44:40|670.11|667.25|670.7|667.84|671.28|668.42|669.88|667.02|0
1646235890000|2022-03-02 15:44:50|670.35|667.49|670.11|667.25|670.35|667.49|669.77|666.91|0
1646235900000|2022-03-02 15:45:00|668.25|665.39|668.6|665.74|668.95|666.09|668.25|665.39|0
1646235910000|2022-03-02 15:45:10|670.11|667.25|669.18|666.32|670.58|667.72|669.18|666.32|0
1646235920000|2022-03-02 15:45:20|669.65|666.79|669.88|667.02|670.11|667.25|669.65|666.79|0
1646235930000|2022-03-02 15:45:30|670.35|667.49|672.68|669.82|672.68|669.82|670.35|667.49|0
1646235940000|2022-03-02 15:45:40|671.75|668.89|670.35|667.49|671.75|668.89|670.35|667.49|0
1646235950000|2022-03-02 15:45:50|668.95|666.09|671.05|668.19|671.05|668.19|668.95|666.09|0
1646235960000|2022-03-02 15:46:00|671.87|669.01|673.15|670.29|673.15|670.29|671.87|669.01|0
1646235970000|2022-03-02 15:46:10|672.68|669.82|673.85|670.99|673.85|670.99|672.68|669.82|0
1646235980000|2022-03-02 15:46:20|675.61|672.75|675.38|672.52|675.61|672.75|675.38|672.52|0
1646235990000|2022-03-02 15:46:30|675.26|672.4|675.96|673.1|675.96|673.1|675.26|672.4|0
1646236000000|2022-03-02 15:46:40|676.42|673.56|676.55|673.69|677.13|674.27|675.96|673.1|0
1646236010000|2022-03-02 15:46:50|676.42|673.56|674.55|671.69|676.42|673.56|674.55|671.69|0
1646236020000|2022-03-02 15:47:00|674.32|671.46|674.68|671.82|674.68|671.82|673.62|670.76|0
1646236030000|2022-03-02 15:47:10|674.79|671.93|676.19|673.33|676.19|673.33|674.79|671.93|0
1646236040000|2022-03-02 15:47:20|675.96|673.1|675.14|672.28|675.96|673.1|674.68|671.82|0
1646236050000|2022-03-02 15:47:30|675.26|672.4|673.85|670.99|675.26|672.4|673.85|670.99|0
1646236060000|2022-03-02 15:47:40|673.38|670.52|673.62|670.76|673.62|670.76|673.38|670.52|0
1646236070000|2022-03-02 15:47:50|673.85|670.99|672.81|669.95|673.85|670.99|672.81|669.95|0
1646236080000|2022-03-02 15:48:00|673.15|670.29|673.85|670.99|674.09|671.23|673.15|670.29|0
1646236090000|2022-03-02 15:48:10|674.68|671.82|675.49|672.63|675.49|672.63|674.68|671.82|0
1646236100000|2022-03-02 15:48:20|675.02|672.16|675.49|672.63|675.49|672.63|674.91|672.05|0
1646236110000|2022-03-02 15:48:30|675.02|672.16|673.62|670.76|675.02|672.16|673.62|670.76|0
1646236120000|2022-03-02 15:48:40|671.64|668.78|670.58|667.72|671.64|668.78|670.58|667.72|0
1646236130000|2022-03-02 15:48:50|672.22|669.36|671.98|669.12|672.22|669.36|671.28|668.42|0
1646236140000|2022-03-02 15:49:00|671.52|668.66|671.75|668.89|671.75|668.89|671.52|668.66|0
1646236150000|2022-03-02 15:49:10|671.52|668.66|668.48|665.62|671.52|668.66|668.01|665.15|0
1646236160000|2022-03-02 15:49:20|669.07|666.21|668.84|665.98|670.11|667.25|668.84|665.98|0
1646236170000|2022-03-02 15:49:30|668.01|665.15|666.38|663.52|668.01|665.15|666.38|663.52|0
1646236180000|2022-03-02 15:49:40|667.31|664.45|667.08|664.22|668.48|665.62|667.08|664.22|0
1646236190000|2022-03-02 15:49:50|667.78|664.92|667.55|664.69|668.95|666.09|667.55|664.69|0
1646236200000|2022-03-02 15:50:00|667.67|664.81|668.25|665.39|668.25|665.39|667.2|664.34|0
1646236210000|2022-03-02 15:50:10|667.9|665.04|667.31|664.45|667.9|665.04|666.97|664.11|0
1646236220000|2022-03-02 15:50:20|666.61|663.75|667.31|664.45|667.67|664.81|666.61|663.75|0
1646236230000|2022-03-02 15:50:30|666.15|663.29|666.15|663.29|666.38|663.52|665.34|662.48|0
1646236240000|2022-03-02 15:50:40|666.85|663.99|669.18|666.32|670.35|667.49|666.85|663.99|0
1646236250000|2022-03-02 15:50:50|668.25|665.39|668.83|665.97|668.83|665.97|668.01|665.15|0
1646236260000|2022-03-02 15:51:00|668.71|665.85|668.71|665.85|668.71|665.85|668.01|665.15|0
1646236270000|2022-03-02 15:51:10|669.18|666.32|671.05|668.19|671.05|668.19|669.18|666.32|0
1646236280000|2022-03-02 15:51:20|671.17|668.31|670.81|667.95|671.75|668.89|670.81|667.95|0
1646236290000|2022-03-02 15:51:30|672.22|669.36|672.22|669.36|672.45|669.59|672.22|669.36|0
1646236300000|2022-03-02 15:51:40|671.75|668.89|671.75|668.89|671.75|668.89|671.28|668.42|0
1646236310000|2022-03-02 15:51:50|672.22|669.36|673.62|670.76|673.97|671.11|672.22|669.36|0
1646236320000|2022-03-02 15:52:00|673.38|670.52|672.45|669.59|673.38|670.52|672.34|669.48|0
1646236330000|2022-03-02 15:52:10|674.55|671.69|674.55|671.69|674.79|671.93|673.62|670.76|0
1646236340000|2022-03-02 15:52:20|674.32|671.46|674.79|671.93|674.79|671.93|674.32|671.46|0
1646236350000|2022-03-02 15:52:30|674.55|671.69|675.72|672.86|675.72|672.86|674.32|671.46|0
1646236360000|2022-03-02 15:52:40|676.08|673.22|675.02|672.16|676.08|673.22|675.02|672.16|0
1646236370000|2022-03-02 15:52:50|674.55|671.69|674.32|671.46|674.55|671.69|672.92|670.06|0
1646236380000|2022-03-02 15:53:00|673.62|670.76|672.22|669.36|673.62|670.76|671.98|669.12|0
1646236390000|2022-03-02 15:53:10|671.75|668.89|673.15|670.29|673.15|670.29|671.75|668.89|0
1646236400000|2022-03-02 15:53:20|673.51|670.65|672.92|670.06|673.51|670.65|671.98|669.12|0
1646236410000|2022-03-02 15:53:30|673.15|670.29|673.27|670.41|673.27|670.41|673.15|670.29|0
1646236420000|2022-03-02 15:53:40|672.92|670.06|673.51|670.65|673.51|670.65|672.92|670.06|0
1646236430000|2022-03-02 15:53:50|674.55|671.69|674.79|671.93|674.79|671.93|674.44|671.58|0
1646236440000|2022-03-02 15:54:00|675.96|673.1|678.3|675.44|678.3|675.44|675.72|672.86|0
1646236450000|2022-03-02 15:54:10|679|676.14|677.59|674.73|679|676.14|677.59|674.73|0
1646236460000|2022-03-02 15:54:20|677.13|674.27|680.4|677.54|680.4|677.54|677.13|674.27|0
1646236470000|2022-03-02 15:54:30|680.17|677.31|680.87|678.01|680.87|678.01|680.17|677.31|0
1646236480000|2022-03-02 15:54:40|680.64|677.78|681.23|678.37|681.58|678.72|680.64|677.78|0
1646236490000|2022-03-02 15:54:50|681.11|678.25|681.11|678.25|681.58|678.72|681.11|678.25|0
1646236500000|2022-03-02 15:55:00|680.87|678.01|680.64|677.78|680.87|678.01|679.7|676.84|0
1646236510000|2022-03-02 15:55:10|680.4|677.54|678.53|675.67|680.4|677.54|678.53|675.67|0
1646236520000|2022-03-02 15:55:20|679|676.14|679.94|677.08|680.17|677.31|679|676.14|0
1646236530000|2022-03-02 15:55:30|680.53|677.67|680.53|677.67|680.87|678.01|680.53|677.67|0
1646236540000|2022-03-02 15:55:40|679.23|676.37|679.47|676.61|679.7|676.84|679.23|676.37|0
1646236550000|2022-03-02 15:55:50|678.65|675.79|678.06|675.2|678.65|675.79|677.13|674.27|0
1646236560000|2022-03-02 15:56:00|678.53|675.67|677.83|674.97|678.76|675.9|677.83|674.97|0
1646236570000|2022-03-02 15:56:10|676.66|673.8|676.66|673.8|677.36|674.5|676.66|673.8|0
1646236580000|2022-03-02 15:56:20|676.42|673.56|676.89|674.03|677.59|674.73|676.42|673.56|0
1646236590000|2022-03-02 15:56:30|676.42|673.56|676.42|673.56|677.13|674.27|676.42|673.56|0
1646236600000|2022-03-02 15:56:40|675.96|673.1|676.19|673.33|676.89|674.03|675.96|673.1|0
1646236610000|2022-03-02 15:56:50|675.96|673.1|674.32|671.46|675.96|673.1|674.32|671.46|0
1646236620000|2022-03-02 15:57:00|675.96|673.1|675.72|672.86|675.96|673.1|675.49|672.63|0
1646236630000|2022-03-02 15:57:10|675.49|672.63|676.89|674.03|677.13|674.27|675.49|672.63|0
1646236640000|2022-03-02 15:57:20|676.66|673.8|677.13|674.27|677.13|674.27|676.66|673.8|0
1646236650000|2022-03-02 15:57:30|676.66|673.8|673.85|670.99|676.66|673.8|673.85|670.99|0
1646236660000|2022-03-02 15:57:40|674.08|671.22|674.55|671.69|674.55|671.69|674.08|671.22|0
1646236670000|2022-03-02 15:57:50|674.32|671.46|673.85|670.99|674.67|671.81|673.85|670.99|0
1646236680000|2022-03-02 15:58:00|674.32|671.46|673.15|670.29|674.32|671.46|673.15|670.29|0
1646236690000|2022-03-02 15:58:10|672.92|670.06|672.68|669.82|673.15|670.29|672.68|669.82|0
1646236700000|2022-03-02 15:58:20|670.58|667.72|670.81|667.95|670.81|667.95|670.23|667.37|0
1646236710000|2022-03-02 15:58:30|670.35|667.49|671.05|668.19|671.05|668.19|670.35|667.49|0
1646236720000|2022-03-02 15:58:40|670.81|667.95|671.64|668.78|671.64|668.78|670.7|667.84|0
1646236730000|2022-03-02 15:58:50|671.28|668.42|671.51|668.65|671.51|668.65|671.28|668.42|0
1646236740000|2022-03-02 15:59:00|671.64|668.78|671.75|668.89|671.75|668.89|670.58|667.72|0
1646236750000|2022-03-02 15:59:10|670.81|667.95|671.17|668.31|671.17|668.31|670.35|667.49|0
1646236760000|2022-03-02 15:59:20|671.05|668.19|671.75|668.89|671.75|668.89|671.05|668.19|0
1646236770000|2022-03-02 15:59:30|671.87|669.01|671.98|669.12|672.57|669.71|671.51|668.65|0
1646236780000|2022-03-02 15:59:40|671.63|668.77|672.1|669.24|672.1|669.24|671.28|668.42|0
1646236790000|2022-03-02 15:59:50|672.45|669.59|672.68|669.82|672.68|669.82|672.1|669.24|0
1646236800000|2022-03-02 16:00:00|671.75|668.89|673.85|670.99|673.85|670.99|671.05|668.19|0
1646236810000|2022-03-02 16:00:10|673.62|670.76|674.08|671.22|674.55|671.69|673.62|670.76|0
1646236820000|2022-03-02 16:00:20|673.62|670.76|675.02|672.16|675.25|672.39|673.62|670.76|0
1646236830000|2022-03-02 16:00:30|674.79|671.93|675.02|672.16|675.49|672.63|674.79|671.93|0
1646236840000|2022-03-02 16:00:40|675.25|672.39|675.49|672.63|675.72|672.86|675.25|672.39|0
1646236850000|2022-03-02 16:00:50|676.19|673.33|676.89|674.03|677.25|674.39|676.19|673.33|0
1646236860000|2022-03-02 16:01:00|677.36|674.5|677.01|674.15|677.59|674.73|677.01|674.15|0
1646236870000|2022-03-02 16:01:10|676.42|673.56|677.12|674.26|677.12|674.26|676.42|673.56|0
1646236880000|2022-03-02 16:01:20|677.25|674.39|676.89|674.03|677.25|674.39|676.19|673.33|0
1646236890000|2022-03-02 16:01:30|676.66|673.8|675.95|673.09|676.66|673.8|675.95|673.09|0
1646236900000|2022-03-02 16:01:40|676.19|673.33|677.83|674.97|677.83|674.97|676.19|673.33|0
1646236910000|2022-03-02 16:01:50|677.36|674.5|677.01|674.15|677.36|674.5|676.89|674.03|0
1646236920000|2022-03-02 16:02:00|675.95|673.09|676.89|674.03|677.59|674.73|675.95|673.09|0
1646236930000|2022-03-02 16:02:10|677.36|674.5|678.76|675.9|679.47|676.61|677.36|674.5|0
1646236940000|2022-03-02 16:02:20|676.89|674.03|671.98|669.12|676.89|674.03|671.98|669.12|0
1646236950000|2022-03-02 16:02:30|672.1|669.24|671.51|668.65|672.1|669.24|671.51|668.65|0
1646236960000|2022-03-02 16:02:40|672.21|669.35|674.08|671.22|674.78|671.92|672.21|669.35|0
1646236970000|2022-03-02 16:02:50|671.75|668.89|669.65|666.79|671.75|668.89|668.01|665.15|0
1646236980000|2022-03-02 16:03:00|668.37|665.51|664.98|662.12|668.37|665.51|664.98|662.12|0
1646236990000|2022-03-02 16:03:10|667.08|664.22|665.91|663.05|667.67|664.81|665.91|663.05|0
1646237000000|2022-03-02 16:03:20|665.68|662.82|664.51|661.65|665.68|662.82|664.51|661.65|0
1646237010000|2022-03-02 16:03:30|665.34|662.48|667.08|664.22|667.08|664.22|665.34|662.48|0
1646237020000|2022-03-02 16:03:40|667.9|665.04|665.21|662.35|667.9|665.04|665.21|662.35|0
1646237030000|2022-03-02 16:03:50|665.45|662.59|662.65|659.79|665.45|662.59|662.65|659.79|0
1646237040000|2022-03-02 16:04:00|662.42|659.56|660.33|657.47|662.42|659.56|660.33|657.47|0
1646237050000|2022-03-02 16:04:10|660.09|657.23|654.52|651.66|660.09|657.23|654.52|651.66|0
1646237060000|2022-03-02 16:04:20|655.68|652.82|656.61|653.75|656.73|653.87|655.68|652.82|0
1646237070000|2022-03-02 16:04:30|656.14|653.28|656.14|653.28|656.61|653.75|656.14|653.28|0
1646237080000|2022-03-02 16:04:40|656.37|653.51|657.3|654.44|657.3|654.44|655.91|653.05|0
1646237090000|2022-03-02 16:04:50|656.73|653.87|656.73|653.87|657.07|654.21|656.73|653.87|0
1646237100000|2022-03-02 16:05:00|656.61|653.75|656.61|653.75|656.61|653.75|654.75|651.89|0
1646237110000|2022-03-02 16:05:10|659.16|656.3|659.63|656.77|660.68|657.82|659.16|656.3|0
1646237120000|2022-03-02 16:05:20|662.65|659.79|661.95|659.09|662.65|659.79|661.84|658.98|0
1646237130000|2022-03-02 16:05:30|661.26|658.4|659.63|656.77|661.26|658.4|659.39|656.53|0
1646237140000|2022-03-02 16:05:40|659.16|656.3|658.82|655.96|659.52|656.66|658.59|655.73|0
1646237150000|2022-03-02 16:05:50|658.7|655.84|657.77|654.91|658.7|655.84|657.77|654.91|0
1646237160000|2022-03-02 16:06:00|657.19|654.33|656.37|653.51|657.54|654.68|656.37|653.51|0
1646237170000|2022-03-02 16:06:10|656.26|653.4|655.68|652.82|656.37|653.51|655.1|652.24|0
1646237180000|2022-03-02 16:06:20|655.21|652.35|654.52|651.66|655.21|652.35|653.71|650.85|0
1646237190000|2022-03-02 16:06:30|654.05|651.19|651.5|648.64|654.05|651.19|651.5|648.64|0
1646237200000|2022-03-02 16:06:40|653.36|650.5|653.94|651.08|654.05|651.19|653.36|650.5|0
1646237210000|2022-03-02 16:06:50|653.59|650.73|653.59|650.73|653.82|650.96|653.48|650.62|0
1646237220000|2022-03-02 16:07:00|652.66|649.8|651.73|648.87|652.89|650.03|651.73|648.87|0
1646237230000|2022-03-02 16:07:10|651.27|648.41|651.04|648.18|651.5|648.64|651.04|648.18|0
1646237240000|2022-03-02 16:07:20|651.16|648.3|650.34|647.48|651.27|648.41|650.11|647.25|0
1646237250000|2022-03-02 16:07:30|650.58|647.72|651.62|648.76|651.73|648.87|650.58|647.72|0
1646237260000|2022-03-02 16:07:40|651.73|648.87|652.43|649.57|652.66|649.8|651.73|648.87|0
1646237270000|2022-03-02 16:07:50|652.2|649.34|651.85|648.99|652.2|649.34|650.81|647.95|0
1646237280000|2022-03-02 16:08:00|651.97|649.11|651.04|648.18|651.97|649.11|650.57|647.71|0
1646237290000|2022-03-02 16:08:10|650.93|648.07|649.54|646.68|650.93|648.07|649.54|646.68|0
1646237300000|2022-03-02 16:08:20|648.72|645.86|648.61|645.75|648.95|646.09|648.61|645.75|0
1646237310000|2022-03-02 16:08:30|648.95|646.09|650.11|647.25|651.04|648.18|648.95|646.09|0
1646237320000|2022-03-02 16:08:40|650.46|647.6|649.38|646.52|650.7|647.84|649.38|646.52|0
1646237330000|2022-03-02 16:08:50|648.68|645.82|649.61|646.75|649.61|646.75|648.33|645.47|0
1646237340000|2022-03-02 16:09:00|649.84|646.98|650.31|647.45|650.54|647.68|649.61|646.75|0
1646237350000|2022-03-02 16:09:10|649.61|646.75|648.8|645.94|649.61|646.75|648.8|645.94|0
1646237360000|2022-03-02 16:09:20|650.2|647.34|650.2|647.34|650.31|647.45|650.07|647.21|0
1646237370000|2022-03-02 16:09:30|649.84|646.98|650.31|647.45|650.54|647.68|649.84|646.98|0
1646237380000|2022-03-02 16:09:40|650.54|647.68|651.01|648.15|651.01|648.15|650.54|647.68|0
1646237390000|2022-03-02 16:09:50|650.77|647.91|651.13|648.27|651.13|648.27|650.77|647.91|0
1646237400000|2022-03-02 16:10:00|650.31|647.45|649.61|646.75|650.31|647.45|649.26|646.4|0
1646237410000|2022-03-02 16:10:10|650.2|647.34|653.33|650.47|653.33|650.47|650.2|647.34|0
1646237420000|2022-03-02 16:10:20|653.57|650.71|652.48|649.62|653.57|650.71|652.48|649.62|0
1646237430000|2022-03-02 16:10:30|653.18|650.32|652.01|649.15|653.18|650.32|651.55|648.69|0
1646237440000|2022-03-02 16:10:40|653.18|650.32|652.6|649.74|653.18|650.32|652.6|649.74|0
1646237450000|2022-03-02 16:10:50|652.01|649.15|652.01|649.15|652.48|649.62|652.01|649.15|0
1646237460000|2022-03-02 16:11:00|651.2|648.34|652.01|649.15|652.01|649.15|650.38|647.52|0
1646237470000|2022-03-02 16:11:10|651.55|648.69|652.95|650.09|652.95|650.09|650.85|647.99|0
1646237480000|2022-03-02 16:11:20|652.48|649.62|652.13|649.27|652.83|649.97|652.13|649.27|0
1646237490000|2022-03-02 16:11:30|650.97|648.11|652.13|649.27|652.13|649.27|650.97|648.11|0
1646237500000|2022-03-02 16:11:40|651.9|649.04|651.08|648.22|651.9|649.04|650.97|648.11|0
1646237510000|2022-03-02 16:11:50|652.13|649.27|652.01|649.15|652.25|649.39|652.01|649.15|0
1646237520000|2022-03-02 16:12:00|651.78|648.92|652.71|649.85|652.95|650.09|651.78|648.92|0
1646237530000|2022-03-02 16:12:10|651.31|648.45|650.61|647.75|651.55|648.69|650.61|647.75|0
1646237540000|2022-03-02 16:12:20|650.85|647.99|651.43|648.57|651.43|648.57|650.85|647.99|0
1646237550000|2022-03-02 16:12:30|651.08|648.22|648.98|646.12|651.08|648.22|648.98|646.12|0
1646237560000|2022-03-02 16:12:40|650.38|647.52|649.21|646.35|650.61|647.75|649.21|646.35|0
1646237570000|2022-03-02 16:12:50|648.98|646.12|649.8|646.94|649.8|646.94|648.98|646.12|0
1646237580000|2022-03-02 16:13:00|649.91|647.05|649.45|646.59|650.15|647.29|649.45|646.59|0
1646237590000|2022-03-02 16:13:10|650.15|647.29|649.68|646.82|650.38|647.52|649.68|646.82|0
1646237600000|2022-03-02 16:13:20|649.8|646.94|649.45|646.59|649.8|646.94|649.21|646.35|0
1646237610000|2022-03-02 16:13:30|649.91|647.05|649.57|646.71|650.04|647.18|649.57|646.71|0
1646237620000|2022-03-02 16:13:40|649.1|646.24|648.28|645.42|649.1|646.24|648.28|645.42|0
1646237630000|2022-03-02 16:13:50|648.75|645.89|647.82|644.96|648.75|645.89|647.82|644.96|0
1646237640000|2022-03-02 16:14:00|647.35|644.49|647.94|645.08|648.28|645.42|647.35|644.49|0
1646237650000|2022-03-02 16:14:10|647.47|644.61|647.35|644.49|647.47|644.61|647.35|644.49|0
1646237660000|2022-03-02 16:14:20|648.52|645.66|647.12|644.26|648.52|645.66|647.12|644.26|0
1646237670000|2022-03-02 16:14:30|647.58|644.72|646.89|644.03|647.58|644.72|646.89|644.03|0
1646237680000|2022-03-02 16:14:40|647.12|644.26|647.12|644.26|647.12|644.26|647.12|644.26|0
1646237690000|2022-03-02 16:14:50|646.89|644.03|646.89|644.03|647.35|644.49|646.89|644.03|0
1646237700000|2022-03-02 16:15:00|647.35|644.49|646.89|644.03|647.35|644.49|646.42|643.56|0
1646237710000|2022-03-02 16:15:10|646.65|643.79|646.89|644.03|647.12|644.26|646.65|643.79|0
1646237720000|2022-03-02 16:15:20|645.26|642.4|646.89|644.03|646.89|644.03|645.26|642.4|0
1646237730000|2022-03-02 16:15:30|647.12|644.26|646.42|643.56|647.35|644.49|646.19|643.33|0
1646237740000|2022-03-02 16:15:40|645.95|643.09|645.95|643.09|645.95|643.09|645.72|642.86|0
1646237750000|2022-03-02 16:15:50|645.61|642.75|646.77|643.91|646.77|643.91|645.61|642.75|0
1646237760000|2022-03-02 16:16:00|646.65|643.79|647.94|645.08|647.94|645.08|646.65|643.79|0
1646237770000|2022-03-02 16:16:10|647.35|644.49|646.65|643.79|647.35|644.49|646.42|643.56|0
1646237780000|2022-03-02 16:16:20|645.95|643.09|648.17|645.31|648.17|645.31|645.95|643.09|0
1646237790000|2022-03-02 16:16:30|649.21|646.35|648.28|645.42|649.21|646.35|648.28|645.42|0
1646237800000|2022-03-02 16:16:40|648.75|645.89|647.35|644.49|649.21|646.35|647.35|644.49|0
1646237810000|2022-03-02 16:16:50|647.47|644.61|647.35|644.49|647.58|644.72|647.35|644.49|0
1646237820000|2022-03-02 16:17:00|647.82|644.96|647.12|644.26|647.82|644.96|647.12|644.26|0
1646237830000|2022-03-02 16:17:10|646.88|644.02|647.12|644.26|647.35|644.49|646.88|644.02|0
1646237840000|2022-03-02 16:17:20|646.88|644.02|646.77|643.91|647.58|644.72|646.77|643.91|0
1646237850000|2022-03-02 16:17:30|646.07|643.21|647.12|644.26|647.12|644.26|646.07|643.21|0
1646237860000|2022-03-02 16:17:40|647.82|644.96|648.05|645.19|648.05|645.19|647.82|644.96|0
1646237870000|2022-03-02 16:17:50|647.82|644.96|648.05|645.19|648.17|645.31|647.82|644.96|0
1646237880000|2022-03-02 16:18:00|647.35|644.49|646.65|643.79|647.35|644.49|646.54|643.68|0
1646237890000|2022-03-02 16:18:10|646.54|643.68|647.24|644.38|647.24|644.38|646.54|643.68|0
1646237900000|2022-03-02 16:18:20|649.68|646.82|648.98|646.12|649.68|646.82|648.98|646.12|0
1646237910000|2022-03-02 16:18:30|649.68|646.82|649.45|646.59|649.68|646.82|649.21|646.35|0
1646237920000|2022-03-02 16:18:40|648.28|645.42|649.45|646.59|649.45|646.59|648.28|645.42|0
1646237930000|2022-03-02 16:18:50|649.68|646.82|649.68|646.82|649.91|647.05|649.68|646.82|0
1646237940000|2022-03-02 16:19:00|650.38|647.52|650.03|647.17|650.61|647.75|650.03|647.17|0
1646237950000|2022-03-02 16:19:10|650.15|647.29|650.38|647.52|651.55|648.69|650.15|647.29|0
1646237960000|2022-03-02 16:19:20|649.21|646.35|648.87|646.01|650.38|647.52|648.87|646.01|0
1646237970000|2022-03-02 16:19:30|649.21|646.35|650.15|647.29|650.15|647.29|649.21|646.35|0
1646237980000|2022-03-02 16:19:40|649.68|646.82|650.38|647.52|650.38|647.52|649.68|646.82|0
1646237990000|2022-03-02 16:19:50|650.85|647.99|650.03|647.17|650.85|647.99|650.03|647.17|0
1646238000000|2022-03-02 16:20:00|649.21|646.35|649.21|646.35|649.68|646.82|649.21|646.35|0
1646238010000|2022-03-02 16:20:10|648.51|645.65|649.1|646.24|649.21|646.35|648.51|645.65|0
1646238020000|2022-03-02 16:20:20|648.98|646.12|648.87|646.01|648.98|646.12|648.64|645.78|0
1646238030000|2022-03-02 16:20:30|648.05|645.19|648.87|646.01|649.45|646.59|648.05|645.19|0
1646238040000|2022-03-02 16:20:40|648.98|646.12|649.21|646.35|649.45|646.59|648.75|645.89|0
1646238050000|2022-03-02 16:20:50|649.68|646.82|649.21|646.35|649.68|646.82|649.21|646.35|0
1646238060000|2022-03-02 16:21:00|648.51|645.65|649.91|647.05|649.91|647.05|648.28|645.42|0
1646238070000|2022-03-02 16:21:10|649.45|646.59|649.45|646.59|649.68|646.82|648.98|646.12|0
1646238080000|2022-03-02 16:21:20|649.91|647.05|650.85|647.99|650.85|647.99|649.91|647.05|0
1646238090000|2022-03-02 16:21:30|650.38|647.52|650.97|648.11|650.97|648.11|650.15|647.29|0
1646238100000|2022-03-02 16:21:40|650.85|647.99|648.87|646.01|650.85|647.99|648.87|646.01|0
1646238110000|2022-03-02 16:21:50|648.75|645.89|648.98|646.12|648.98|646.12|648.75|645.89|0
1646238120000|2022-03-02 16:22:00|648.75|645.89|648.98|646.12|649.45|646.59|648.75|645.89|0
1646238130000|2022-03-02 16:22:10|648.75|645.89|649.45|646.59|649.68|646.82|648.75|645.89|0
1646238140000|2022-03-02 16:22:20|650.15|647.29|650.38|647.52|650.38|647.52|649.68|646.82|0
1646238150000|2022-03-02 16:22:30|649.8|646.94|649.68|646.82|649.8|646.94|648.98|646.12|0
1646238160000|2022-03-02 16:22:40|649.91|647.05|650.38|647.52|650.38|647.52|649.91|647.05|0
1646238170000|2022-03-02 16:22:50|650.85|647.99|651.31|648.45|651.31|648.45|650.85|647.99|0
1646238180000|2022-03-02 16:23:00|652.01|649.15|652.24|649.38|652.48|649.62|652.01|649.15|0
1646238190000|2022-03-02 16:23:10|652.48|649.62|653.64|650.78|653.64|650.78|652.48|649.62|0
1646238200000|2022-03-02 16:23:20|653.41|650.55|652.48|649.62|653.88|651.02|652.48|649.62|0
1646238210000|2022-03-02 16:23:30|652.24|649.38|652.24|649.38|652.71|649.85|652.24|649.38|0
1646238220000|2022-03-02 16:23:40|652.48|649.62|653.41|650.55|653.41|650.55|652.48|649.62|0
1646238230000|2022-03-02 16:23:50|653.88|651.02|653.88|651.02|654.11|651.25|653.88|651.02|0
1646238240000|2022-03-02 16:24:00|654.34|651.48|653.88|651.02|654.34|651.48|653.88|651.02|0
1646238250000|2022-03-02 16:24:10|654.11|651.25|655.51|652.65|655.51|652.65|654.11|651.25|0
1646238260000|2022-03-02 16:24:20|655.75|652.89|655.75|652.89|656.91|654.05|655.75|652.89|0
1646238270000|2022-03-02 16:24:30|655.51|652.65|653.64|650.78|655.51|652.65|653.64|650.78|0
1646238280000|2022-03-02 16:24:40|653.18|650.32|652.94|650.08|653.41|650.55|652.94|650.08|0
1646238290000|2022-03-02 16:24:50|652.48|649.62|652.48|649.62|652.48|649.62|652.24|649.38|0
1646238300000|2022-03-02 16:25:00|652.24|649.38|650.97|648.11|652.24|649.38|650.84|647.98|0
1646238310000|2022-03-02 16:25:10|650.61|647.75|650.15|647.29|650.61|647.75|649.91|647.05|0
1646238320000|2022-03-02 16:25:20|650.38|647.52|650.15|647.29|650.38|647.52|649.91|647.05|0
1646238330000|2022-03-02 16:25:30|650.61|647.75|650.15|647.29|650.84|647.98|650.15|647.29|0
1646238340000|2022-03-02 16:25:40|650.03|647.17|649.45|646.59|650.03|647.17|649.45|646.59|0
1646238350000|2022-03-02 16:25:50|649.21|646.35|650.38|647.52|650.38|647.52|649.21|646.35|0
1646238360000|2022-03-02 16:26:00|650.15|647.29|651.2|648.34|651.2|648.34|650.15|647.29|0
1646238370000|2022-03-02 16:26:10|651.67|648.81|650.38|647.52|651.67|648.81|650.15|647.29|0
1646238380000|2022-03-02 16:26:20|650.14|647.28|649.68|646.82|650.14|647.28|649.45|646.59|0
1646238390000|2022-03-02 16:26:30|649.45|646.59|648.51|645.65|649.45|646.59|648.51|645.65|0
1646238400000|2022-03-02 16:26:40|648.28|645.42|648.75|645.89|648.87|646.01|648.28|645.42|0
1646238410000|2022-03-02 16:26:50|648.28|645.42|648.28|645.42|648.28|645.42|647.81|644.95|0
1646238420000|2022-03-02 16:27:00|648.05|645.19|648.75|645.89|648.75|645.89|647.81|644.95|0
1646238430000|2022-03-02 16:27:10|647.81|644.95|648.28|645.42|648.28|645.42|647.81|644.95|0
1646238440000|2022-03-02 16:27:20|647.81|644.95|647.94|645.08|647.94|645.08|647.81|644.95|0
1646238450000|2022-03-02 16:27:30|647.35|644.49|648.05|645.19|648.05|645.19|647.12|644.26|0
1646238460000|2022-03-02 16:27:40|647.58|644.72|647.58|644.72|647.81|644.95|647.58|644.72|0
1646238470000|2022-03-02 16:27:50|648.05|645.19|646.18|643.32|648.05|645.19|646.18|643.32|0
1646238480000|2022-03-02 16:28:00|645.95|643.09|645.95|643.09|645.95|643.09|645.72|642.86|0
1646238490000|2022-03-02 16:28:10|646.65|643.79|645.02|642.16|646.65|643.79|645.02|642.16|0
1646238500000|2022-03-02 16:28:20|645.25|642.39|644.68|641.82|645.25|642.39|644.68|641.82|0
1646238510000|2022-03-02 16:28:30|644.09|641.23|643.16|640.3|644.09|641.23|643.16|640.3|0
1646238520000|2022-03-02 16:28:40|643.86|641|646.18|643.32|646.18|643.32|643.86|641|0
1646238530000|2022-03-02 16:28:50|645.25|642.39|644.09|641.23|645.49|642.63|644.09|641.23|0
1646238540000|2022-03-02 16:29:00|644.56|641.7|643.39|640.53|644.56|641.7|643.39|640.53|0
1646238550000|2022-03-02 16:29:10|644.32|641.46|646.18|643.32|646.18|643.32|644.32|641.46|0
1646238560000|2022-03-02 16:29:20|646.88|644.02|645.72|642.86|646.88|644.02|645.72|642.86|0
1646238570000|2022-03-02 16:29:30|645.25|642.39|645.72|642.86|645.72|642.86|645.25|642.39|0
1646238580000|2022-03-02 16:29:40|645.84|642.98|646.42|643.56|646.42|643.56|645.72|642.86|0
1646238590000|2022-03-02 16:29:50|647|644.14|648.86|646|648.86|646|647|644.14|0
1646238600000|2022-03-02 16:30:00|649.45|646.59|647.7|644.84|649.45|646.59|647.7|644.84|0
1646238610000|2022-03-02 16:30:10|646.77|643.91|647|644.14|647.93|645.07|646.77|643.91|0
1646238620000|2022-03-02 16:30:20|646.89|644.03|646.77|643.91|647.59|644.73|646.77|643.91|0
1646238630000|2022-03-02 16:30:30|647.23|644.37|647.7|644.84|648.05|645.19|647.23|644.37|0
1646238640000|2022-03-02 16:30:40|646.3|643.44|645.6|642.74|646.3|643.44|645.6|642.74|0
1646238650000|2022-03-02 16:30:50|645.37|642.51|645.72|642.86|645.72|642.86|645.37|642.51|0
1646238660000|2022-03-02 16:31:00|642.81|639.95|640.03|637.17|642.93|640.07|640.03|637.17|0
1646238670000|2022-03-02 16:31:10|639.56|636.7|638.4|635.54|639.56|636.7|638.4|635.54|0
1646238680000|2022-03-02 16:31:20|639.8|636.94|638.87|636.01|639.8|636.94|637.71|634.85|0
1646238690000|2022-03-02 16:31:30|640.03|637.17|640.72|637.86|640.72|637.86|639.56|636.7|0
1646238700000|2022-03-02 16:31:40|640.96|638.1|638.4|635.54|640.96|638.1|638.4|635.54|0
1646238710000|2022-03-02 16:31:50|638.17|635.31|638.87|636.01|638.99|636.13|638.17|635.31|0
1646238720000|2022-03-02 16:32:00|637.71|634.85|639.33|636.47|639.33|636.47|637.71|634.85|0
1646238730000|2022-03-02 16:32:10|640.49|637.63|639.33|636.47|640.72|637.86|639.33|636.47|0
1646238740000|2022-03-02 16:32:20|638.64|635.78|637.6|634.74|638.64|635.78|637.6|634.74|0
1646238750000|2022-03-02 16:32:30|636.67|633.81|636.78|633.92|637.24|634.38|636.67|633.81|0
1646238760000|2022-03-02 16:32:40|637.01|634.15|636.55|633.69|637.01|634.15|636.32|633.46|0
1646238770000|2022-03-02 16:32:50|635.85|632.99|635.62|632.76|636.09|633.23|635.62|632.76|0
1646238780000|2022-03-02 16:33:00|635.39|632.53|637.24|634.38|637.24|634.38|635.16|632.3|0
1646238790000|2022-03-02 16:33:10|636.78|633.92|637.48|634.62|637.48|634.62|636.78|633.92|0
1646238800000|2022-03-02 16:33:20|637.94|635.08|638.17|635.31|638.4|635.54|637.94|635.08|0
1646238810000|2022-03-02 16:33:30|637.94|635.08|637.94|635.08|638.17|635.31|637.36|634.5|0
1646238820000|2022-03-02 16:33:40|637.01|634.15|636.78|633.92|637.01|634.15|636.78|633.92|0
1646238830000|2022-03-02 16:33:50|636.55|633.69|637.24|634.38|637.24|634.38|636.55|633.69|0
1646238840000|2022-03-02 16:34:00|637.71|634.85|637.94|635.08|637.94|635.08|637.24|634.38|0
1646238850000|2022-03-02 16:34:10|639.1|636.24|639.79|636.93|639.79|636.93|639.1|636.24|0
1646238860000|2022-03-02 16:34:20|639.56|636.7|640.96|638.1|640.96|638.1|639.56|636.7|0
1646238870000|2022-03-02 16:34:30|639.45|636.59|638.17|635.31|639.45|636.59|637.71|634.85|0
1646238880000|2022-03-02 16:34:40|639.22|636.36|638.63|635.77|639.22|636.36|638.63|635.77|0
1646238890000|2022-03-02 16:34:50|639.1|636.24|639.33|636.47|639.33|636.47|638.4|635.54|0
1646238900000|2022-03-02 16:35:00|639.79|636.93|639.79|636.93|640.49|637.63|639.79|636.93|0
1646238910000|2022-03-02 16:35:10|638.87|636.01|641.42|638.56|641.42|638.56|638.87|636.01|0
1646238920000|2022-03-02 16:35:20|641.19|638.33|641.65|638.79|641.65|638.79|641.19|638.33|0
1646238930000|2022-03-02 16:35:30|642.81|639.95|643.97|641.11|643.97|641.11|642.81|639.95|0
1646238940000|2022-03-02 16:35:40|643.74|640.88|644.67|641.81|644.67|641.81|643.74|640.88|0
1646238950000|2022-03-02 16:35:50|645.49|642.63|645.14|642.28|646.19|643.33|644.9|642.04|0
1646238960000|2022-03-02 16:36:00|643.28|640.42|643.51|640.65|643.74|640.88|643.28|640.42|0
1646238970000|2022-03-02 16:36:10|644.56|641.7|645.14|642.28|645.37|642.51|644.44|641.58|0
1646238980000|2022-03-02 16:36:20|645.49|642.63|645.83|642.97|645.83|642.97|645.49|642.63|0
1646238990000|2022-03-02 16:36:30|646.53|643.67|646.53|643.67|647|644.14|646.53|643.67|0
1646239000000|2022-03-02 16:36:40|646.3|643.44|646.89|644.03|647.23|644.37|646.3|643.44|0
1646239010000|2022-03-02 16:36:50|647|644.14|647|644.14|647.7|644.84|646.77|643.91|0
1646239020000|2022-03-02 16:37:00|646.42|643.56|647.7|644.84|647.7|644.84|646.42|643.56|0
1646239030000|2022-03-02 16:37:10|646.76|643.9|645.14|642.28|646.76|643.9|644.9|642.04|0
1646239040000|2022-03-02 16:37:20|645.6|642.74|645.96|643.1|646.3|643.44|645.37|642.51|0
1646239050000|2022-03-02 16:37:30|646.07|643.21|645.14|642.28|646.19|643.33|645.14|642.28|0
1646239060000|2022-03-02 16:37:40|646.07|643.21|644.79|641.93|646.07|643.21|644.67|641.81|0
1646239070000|2022-03-02 16:37:50|644.33|641.47|645.37|642.51|645.49|642.63|644.33|641.47|0
1646239080000|2022-03-02 16:38:00|646.07|643.21|645.83|642.97|646.3|643.44|645.83|642.97|0
1646239090000|2022-03-02 16:38:10|646.76|643.9|647.7|644.84|647.7|644.84|646.76|643.9|0
1646239100000|2022-03-02 16:38:20|647.82|644.96|646.76|643.9|647.82|644.96|646.76|643.9|0
1646239110000|2022-03-02 16:38:30|646.53|643.67|647|644.14|647.46|644.6|646.53|643.67|0
1646239120000|2022-03-02 16:38:40|646.3|643.44|645.6|642.74|646.3|643.44|645.14|642.28|0
1646239130000|2022-03-02 16:38:50|644.9|642.04|645.6|642.74|645.6|642.74|644.9|642.04|0
1646239140000|2022-03-02 16:39:00|645.72|642.86|645.6|642.74|645.72|642.86|644.44|641.58|0
1646239150000|2022-03-02 16:39:10|644.21|641.35|643.74|640.88|644.21|641.35|643.74|640.88|0
1646239160000|2022-03-02 16:39:20|643.97|641.11|642.81|639.95|643.97|641.11|642.81|639.95|0
1646239170000|2022-03-02 16:39:30|642.7|639.84|642.81|639.95|642.81|639.95|642.35|639.49|0
1646239180000|2022-03-02 16:39:40|642.93|640.07|644.09|641.23|644.09|641.23|642.93|640.07|0
1646239190000|2022-03-02 16:39:50|644.21|641.35|644.44|641.58|644.67|641.81|644.21|641.35|0
1646239200000|2022-03-02 16:40:00|644.67|641.81|644.9|642.04|645.26|642.4|644.67|641.81|0
1646239210000|2022-03-02 16:40:10|645.14|642.28|645.37|642.51|645.37|642.51|644.9|642.04|0
1646239220000|2022-03-02 16:40:20|645.02|642.16|643.97|641.11|645.02|642.16|643.97|641.11|0
1646239230000|2022-03-02 16:40:30|643.74|640.88|644.44|641.58|644.67|641.81|643.74|640.88|0
1646239240000|2022-03-02 16:40:40|643.97|641.11|643.28|640.42|643.97|641.11|643.17|640.31|0
1646239250000|2022-03-02 16:40:50|642.12|639.26|641.42|638.56|642.12|639.26|641.42|638.56|0
1646239260000|2022-03-02 16:41:00|642.11|639.25|641.88|639.02|642.11|639.25|641.42|638.56|0
1646239270000|2022-03-02 16:41:10|642.11|639.25|644.44|641.58|644.44|641.58|642.11|639.25|0
1646239280000|2022-03-02 16:41:20|645.14|642.28|644.9|642.04|645.37|642.51|644.9|642.04|0
1646239290000|2022-03-02 16:41:30|645.37|642.51|645.95|643.09|646.3|643.44|645.37|642.51|0
1646239300000|2022-03-02 16:41:40|646.76|643.9|646.3|643.44|646.76|643.9|646.3|643.44|0
1646239310000|2022-03-02 16:41:50|646.53|643.67|646.76|643.9|646.76|643.9|646.3|643.44|0
1646239320000|2022-03-02 16:42:00|646.53|643.67|647.93|645.07|647.93|645.07|646.53|643.67|0
1646239330000|2022-03-02 16:42:10|648.16|645.3|647.23|644.37|648.16|645.3|647.23|644.37|0
1646239340000|2022-03-02 16:42:20|646.76|643.9|647.93|645.07|648.16|645.3|646.76|643.9|0
1646239350000|2022-03-02 16:42:30|649.32|646.46|650.96|648.1|650.96|648.1|649.32|646.46|0
1646239360000|2022-03-02 16:42:40|651.19|648.33|649.09|646.23|651.19|648.33|649.09|646.23|0
1646239370000|2022-03-02 16:42:50|648.75|645.89|647.69|644.83|648.75|645.89|647.69|644.83|0
1646239380000|2022-03-02 16:43:00|647.23|644.37|648.39|645.53|648.75|645.89|647.23|644.37|0
1646239390000|2022-03-02 16:43:10|648.86|646|647.93|645.07|648.86|646|647.93|645.07|0
1646239400000|2022-03-02 16:43:20|647.69|644.83|646.88|644.02|647.69|644.83|646.88|644.02|0
1646239410000|2022-03-02 16:43:30|646.19|643.33|646.07|643.21|646.53|643.67|646.07|643.21|0
1646239420000|2022-03-02 16:43:40|646.76|643.9|646.76|643.9|646.88|644.02|646.53|643.67|0
1646239430000|2022-03-02 16:43:50|647.23|644.37|648.51|645.65|648.51|645.65|647.23|644.37|0
1646239440000|2022-03-02 16:44:00|649.09|646.23|649.56|646.7|649.56|646.7|649.09|646.23|0
1646239450000|2022-03-02 16:44:10|649.79|646.93|650.96|648.1|650.96|648.1|649.79|646.93|0
1646239460000|2022-03-02 16:44:20|651.65|648.79|652.82|649.96|652.82|649.96|651.42|648.56|0
1646239470000|2022-03-02 16:44:30|651.65|648.79|651.65|648.79|651.89|649.03|651.65|648.79|0
1646239480000|2022-03-02 16:44:40|652.12|649.26|652.12|649.26|652.12|649.26|651.65|648.79|0
1646239490000|2022-03-02 16:44:50|652.35|649.49|653.18|650.32|653.52|650.66|652.35|649.49|0
1646239500000|2022-03-02 16:45:00|653.75|650.89|652.12|649.26|653.75|650.89|652.12|649.26|0
1646239510000|2022-03-02 16:45:10|651.89|649.03|650.96|648.1|651.89|649.03|650.49|647.63|0
1646239520000|2022-03-02 16:45:20|649.56|646.7|650.02|647.16|650.49|647.63|649.56|646.7|0
1646239530000|2022-03-02 16:45:30|649.56|646.7|649.09|646.23|649.56|646.7|648.86|646|0
1646239540000|2022-03-02 16:45:40|648.86|646|648.39|645.53|648.86|646|648.39|645.53|0
1646239550000|2022-03-02 16:45:50|649.09|646.23|648.39|645.53|649.09|646.23|647.69|644.83|0
1646239560000|2022-03-02 16:46:00|648.16|645.3|649.09|646.23|649.09|646.23|648.16|645.3|0
1646239570000|2022-03-02 16:46:10|648.86|646|649.09|646.23|649.32|646.46|648.86|646|0
1646239580000|2022-03-02 16:46:20|648.98|646.12|649.68|646.82|649.68|646.82|648.98|646.12|0
1646239590000|2022-03-02 16:46:30|649.56|646.7|649.32|646.46|649.56|646.7|649.21|646.35|0
1646239600000|2022-03-02 16:46:40|649.21|646.35|648.63|645.77|649.32|646.46|648.63|645.77|0
1646239610000|2022-03-02 16:46:50|649.09|646.23|649.32|646.46|649.32|646.46|649.09|646.23|0
1646239620000|2022-03-02 16:47:00|649.09|646.23|649.21|646.35|649.56|646.7|649.09|646.23|0
1646239630000|2022-03-02 16:47:10|648.86|646|647.69|644.83|649.45|646.59|647.69|644.83|0
1646239640000|2022-03-02 16:47:20|647.46|644.6|646.3|643.44|647.46|644.6|646.3|643.44|0
1646239650000|2022-03-02 16:47:30|646.76|643.9|647|644.14|647.46|644.6|646.76|643.9|0
1646239660000|2022-03-02 16:47:40|646.53|643.67|646.53|643.67|646.76|643.9|646.53|643.67|0
1646239670000|2022-03-02 16:47:50|646.76|643.9|647.23|644.37|647.23|644.37|646.65|643.79|0
1646239680000|2022-03-02 16:48:00|647.12|644.26|646.76|643.9|647.46|644.6|646.76|643.9|0
1646239690000|2022-03-02 16:48:10|646.3|643.44|646.76|643.9|647.35|644.49|646.3|643.44|0
1646239700000|2022-03-02 16:48:20|647|644.14|647|644.14|647.23|644.37|647|644.14|0
1646239710000|2022-03-02 16:48:30|647.46|644.6|648.05|645.19|648.05|645.19|647.35|644.49|0
1646239720000|2022-03-02 16:48:40|649.09|646.23|649.79|646.93|649.79|646.93|649.09|646.23|0
1646239730000|2022-03-02 16:48:50|648.86|646|649.32|646.46|649.32|646.46|648.75|645.89|0
1646239740000|2022-03-02 16:49:00|649.79|646.93|650.72|647.86|650.72|647.86|649.79|646.93|0
1646239750000|2022-03-02 16:49:10|650.49|647.63|650.49|647.63|650.49|647.63|650.26|647.4|0
1646239760000|2022-03-02 16:49:20|650.26|647.4|650.95|648.09|651.65|648.79|650.26|647.4|0
1646239770000|2022-03-02 16:49:30|652.35|649.49|651.65|648.79|652.35|649.49|651.65|648.79|0
1646239780000|2022-03-02 16:49:40|650.49|647.63|651.19|648.33|651.19|648.33|650.49|647.63|0
1646239790000|2022-03-02 16:49:50|651.42|648.56|651.78|648.92|652.12|649.26|651.42|648.56|0
1646239800000|2022-03-02 16:50:00|651.89|649.03|652.59|649.73|652.59|649.73|650.49|647.63|0
1646239810000|2022-03-02 16:50:10|652.82|649.96|651.19|648.33|652.82|649.96|651.19|648.33|0
1646239820000|2022-03-02 16:50:20|650.95|648.09|652.35|649.49|652.35|649.49|650.95|648.09|0
1646239830000|2022-03-02 16:50:30|652.59|649.73|651.42|648.56|652.59|649.73|651.42|648.56|0
1646239840000|2022-03-02 16:50:40|651.19|648.33|650.02|647.16|651.19|648.33|650.02|647.16|0
1646239850000|2022-03-02 16:50:50|649.68|646.82|649.09|646.23|649.68|646.82|649.09|646.23|0
1646239860000|2022-03-02 16:51:00|649.32|646.46|648.86|646|649.56|646.7|648.86|646|0
1646239870000|2022-03-02 16:51:10|648.98|646.12|648.62|645.76|649.09|646.23|648.39|645.53|0
1646239880000|2022-03-02 16:51:20|648.51|645.65|648.51|645.65|648.75|645.89|648.51|645.65|0
1646239890000|2022-03-02 16:51:30|648.39|645.53|648.86|646|649.09|646.23|648.39|645.53|0
1646239900000|2022-03-02 16:51:40|649.32|646.46|649.32|646.46|649.32|646.46|648.62|645.76|0
1646239910000|2022-03-02 16:51:50|649.56|646.7|650.26|647.4|650.26|647.4|649.56|646.7|0
1646239920000|2022-03-02 16:52:00|650.14|647.28|650.38|647.52|650.61|647.75|650.14|647.28|0
1646239930000|2022-03-02 16:52:10|650.49|647.63|649.32|646.46|650.72|647.86|649.32|646.46|0
1646239940000|2022-03-02 16:52:20|649.79|646.93|648.51|645.65|650.14|647.28|648.51|645.65|0
1646239950000|2022-03-02 16:52:30|648.39|645.53|649.32|646.46|649.32|646.46|648.39|645.53|0
1646239960000|2022-03-02 16:52:40|649.21|646.35|648.39|645.53|649.21|646.35|648.39|645.53|0
1646239970000|2022-03-02 16:52:50|648.62|645.76|648.98|646.12|648.98|646.12|648.62|645.76|0
1646239980000|2022-03-02 16:53:00|648.75|645.89|647.93|645.07|648.75|645.89|647.46|644.6|0
1646239990000|2022-03-02 16:53:10|646.99|644.13|648.16|645.3|648.16|645.3|646.99|644.13|0
1646240000000|2022-03-02 16:53:20|648.39|645.53|649.32|646.46|649.56|646.7|648.39|645.53|0
1646240010000|2022-03-02 16:53:30|649.44|646.58|648.86|646|649.44|646.58|648.39|645.53|0
1646240020000|2022-03-02 16:53:40|648.39|645.53|647.93|645.07|648.39|645.53|647.46|644.6|0
1646240030000|2022-03-02 16:53:50|647.23|644.37|648.16|645.3|648.16|645.3|647.23|644.37|0
1646240040000|2022-03-02 16:54:00|649.09|646.23|649.79|646.93|650.14|647.28|649.09|646.23|0
1646240050000|2022-03-02 16:54:10|650.49|647.63|651.19|648.33|651.42|648.56|650.25|647.39|0
1646240060000|2022-03-02 16:54:20|650.49|647.63|650.25|647.39|650.49|647.63|650.25|647.39|0
1646240070000|2022-03-02 16:54:30|649.91|647.05|649.79|646.93|650.02|647.16|649.79|646.93|0
1646240080000|2022-03-02 16:54:40|649.21|646.35|649.56|646.7|649.79|646.93|649.21|646.35|0
1646240090000|2022-03-02 16:54:50|650.25|647.39|650.72|647.86|650.72|647.86|650.02|647.16|0
1646240100000|2022-03-02 16:55:00|650.84|647.98|649.32|646.46|650.84|647.98|649.32|646.46|0
1646240110000|2022-03-02 16:55:10|649.21|646.35|649.09|646.23|649.68|646.82|649.09|646.23|0
1646240120000|2022-03-02 16:55:20|649.32|646.46|648.86|646|649.32|646.46|648.86|646|0
1646240130000|2022-03-02 16:55:30|647.69|644.83|646.88|644.02|647.69|644.83|646.88|644.02|0
1646240140000|2022-03-02 16:55:40|647.46|644.6|647.46|644.6|647.93|645.07|647.46|644.6|0
1646240150000|2022-03-02 16:55:50|647.23|644.37|646.3|643.44|647.23|644.37|645.83|642.97|0
1646240160000|2022-03-02 16:56:00|646.76|643.9|648.62|645.76|648.62|645.76|646.76|643.9|0
1646240170000|2022-03-02 16:56:10|648.86|646|650.25|647.39|650.25|647.39|648.86|646|0
1646240180000|2022-03-02 16:56:20|650.84|647.98|651.19|648.33|651.19|648.33|650.49|647.63|0
1646240190000|2022-03-02 16:56:30|649.68|646.82|649.09|646.23|650.02|647.16|649.09|646.23|0
1646240200000|2022-03-02 16:56:40|649.56|646.7|648.16|645.3|649.56|646.7|648.16|645.3|0
1646240210000|2022-03-02 16:56:50|648.39|645.53|647.69|644.83|648.39|645.53|647.69|644.83|0
1646240220000|2022-03-02 16:57:00|647.46|644.6|646.76|643.9|647.46|644.6|646.76|643.9|0
1646240230000|2022-03-02 16:57:10|646.53|643.67|646.3|643.44|646.53|643.67|646.3|643.44|0
1646240240000|2022-03-02 16:57:20|646.53|643.67|646.76|643.9|646.76|643.9|646.53|643.67|0
1646240250000|2022-03-02 16:57:30|646.18|643.32|646.53|643.67|646.53|643.67|646.18|643.32|0
1646240260000|2022-03-02 16:57:40|645.83|642.97|646.53|643.67|646.53|643.67|645.83|642.97|0
1646240270000|2022-03-02 16:57:50|646.76|643.9|646.99|644.13|647.12|644.26|646.53|643.67|0
1646240280000|2022-03-02 16:58:00|646.76|643.9|645.6|642.74|646.76|643.9|645.6|642.74|0
1646240290000|2022-03-02 16:58:10|645.83|642.97|645.37|642.51|645.83|642.97|645.37|642.51|0
1646240300000|2022-03-02 16:58:20|645.13|642.27|645.6|642.74|645.83|642.97|645.13|642.27|0
1646240310000|2022-03-02 16:58:30|646.06|643.2|647.93|645.07|647.93|645.07|646.06|643.2|0
1646240320000|2022-03-02 16:58:40|648.16|645.3|648.16|645.3|648.86|646|648.16|645.3|0
1646240330000|2022-03-02 16:58:50|647.81|644.95|647.69|644.83|647.81|644.95|647.69|644.83|0
1646240340000|2022-03-02 16:59:00|648.16|645.3|647.46|644.6|648.16|645.3|647.46|644.6|0
1646240350000|2022-03-02 16:59:10|647.92|645.06|647.69|644.83|648.05|645.19|647.46|644.6|0
1646240360000|2022-03-02 16:59:20|647.23|644.37|646.06|643.2|647.23|644.37|646.06|643.2|0
1646240370000|2022-03-02 16:59:30|646.53|643.67|646.3|643.44|646.53|643.67|646.06|643.2|0
1646240380000|2022-03-02 16:59:40|646.18|643.32|646.99|644.13|646.99|644.13|646.18|643.32|0
1646240390000|2022-03-02 16:59:50|646.65|643.79|645.6|642.74|646.65|643.79|645.6|642.74|0
1646240400000|2022-03-02 17:00:00|646.06|643.2|647.46|644.6|647.46|644.6|645.83|642.97|0
1646240410000|2022-03-02 17:00:10|648.16|645.3|647.81|644.95|648.16|645.3|647.81|644.95|0
1646240420000|2022-03-02 17:00:20|648.16|645.3|648.39|645.53|648.39|645.53|648.16|645.3|0
1646240430000|2022-03-02 17:00:30|647.23|644.37|646.06|643.2|647.23|644.37|646.06|643.2|0
1646240440000|2022-03-02 17:00:40|646.3|643.44|646.3|643.44|646.3|643.44|645.72|642.86|0
1646240450000|2022-03-02 17:00:50|646.18|643.32|646.53|643.67|646.53|643.67|646.18|643.32|0
1646240460000|2022-03-02 17:01:00|646.3|643.44|646.99|644.13|646.99|644.13|646.3|643.44|0
1646240470000|2022-03-02 17:01:10|647.46|644.6|647.69|644.83|647.69|644.83|647.46|644.6|0
1646240480000|2022-03-02 17:01:20|648.39|645.53|647.69|644.83|648.39|645.53|647.23|644.37|0
1646240490000|2022-03-02 17:01:30|647.23|644.37|646.42|643.56|647.46|644.6|646.42|643.56|0
1646240500000|2022-03-02 17:01:40|646.06|643.2|646.53|643.67|646.53|643.67|646.06|643.2|0
1646240510000|2022-03-02 17:01:50|646.88|644.02|645.6|642.74|646.88|644.02|645.6|642.74|0
1646240520000|2022-03-02 17:02:00|644.67|641.81|644.67|641.81|644.67|641.81|644.67|641.81|0
1646240530000|2022-03-02 17:02:10|645.25|642.39|644.67|641.81|645.25|642.39|644.67|641.81|0
1646240540000|2022-03-02 17:02:20|644.43|641.57|643.51|640.65|644.43|641.57|643.51|640.65|0
1646240550000|2022-03-02 17:02:30|643.74|640.88|642.81|639.95|643.74|640.88|642.81|639.95|0
1646240560000|2022-03-02 17:02:40|643.04|640.18|643.04|640.18|643.04|640.18|643.04|640.18|0
1646240570000|2022-03-02 17:02:50|643.27|640.41|643.27|640.41|643.27|640.41|643.04|640.18|0
1646240580000|2022-03-02 17:03:00|643.51|640.65|644.56|641.7|645.25|642.39|643.51|640.65|0
1646240590000|2022-03-02 17:03:10|644.67|641.81|644.2|641.34|645.13|642.27|644.2|641.34|0
1646240600000|2022-03-02 17:03:20|643.97|641.11|643.97|641.11|643.97|641.11|643.27|640.41|0
1646240610000|2022-03-02 17:03:30|643.51|640.65|643.74|640.88|643.74|640.88|643.51|640.65|0
1646240620000|2022-03-02 17:03:40|643.51|640.65|644.32|641.46|644.32|641.46|643.51|640.65|0
1646240630000|2022-03-02 17:03:50|644.2|641.34|643.04|640.18|644.2|641.34|643.04|640.18|0
1646240640000|2022-03-02 17:04:00|642.81|639.95|643.04|640.18|643.04|640.18|642.81|639.95|0
1646240650000|2022-03-02 17:04:10|643.27|640.41|643.39|640.53|643.5|640.64|643.27|640.41|0
1646240660000|2022-03-02 17:04:20|643.97|641.11|644.2|641.34|644.2|641.34|643.97|641.11|0
1646240670000|2022-03-02 17:04:30|643.74|640.88|644.2|641.34|644.2|641.34|643.5|640.64|0
1646240680000|2022-03-02 17:04:40|644.43|641.57|644.2|641.34|644.43|641.57|644.2|641.34|0
1646240690000|2022-03-02 17:04:50|644.32|641.46|645.6|642.74|645.6|642.74|644.32|641.46|0
1646240700000|2022-03-02 17:05:00|647.23|644.37|649.79|646.93|649.79|646.93|646.65|643.79|0
1646240710000|2022-03-02 17:05:10|649.09|646.23|648.86|646|649.09|646.23|648.86|646|0
1646240720000|2022-03-02 17:05:20|649.55|646.69|649.55|646.69|649.68|646.82|649.55|646.69|0
1646240730000|2022-03-02 17:05:30|649.32|646.46|650.95|648.09|650.95|648.09|649.32|646.46|0
1646240740000|2022-03-02 17:05:40|651.19|648.33|651.42|648.56|651.42|648.56|650.72|647.86|0
1646240750000|2022-03-02 17:05:50|650.95|648.09|649.91|647.05|650.95|648.09|649.91|647.05|0
1646240760000|2022-03-02 17:06:00|649.09|646.23|647.69|644.83|649.09|646.23|647.69|644.83|0
1646240770000|2022-03-02 17:06:10|648.04|645.18|647.92|645.06|648.16|645.3|647.92|645.06|0
1646240780000|2022-03-02 17:06:20|647.23|644.37|646.99|644.13|647.58|644.72|646.99|644.13|0
1646240790000|2022-03-02 17:06:30|647.46|644.6|646.99|644.13|647.46|644.6|646.99|644.13|0
1646240800000|2022-03-02 17:06:40|647.92|645.06|647.35|644.49|647.92|645.06|647.35|644.49|0
1646240810000|2022-03-02 17:06:50|646.99|644.13|646.06|643.2|646.99|644.13|645.83|642.97|0
1646240820000|2022-03-02 17:07:00|646.53|643.67|647.11|644.25|647.11|644.25|646.06|643.2|0
1646240830000|2022-03-02 17:07:10|647.46|644.6|647.35|644.49|647.92|645.06|647.35|644.49|0
1646240840000|2022-03-02 17:07:20|647.46|644.6|647.69|644.83|647.92|645.06|647.46|644.6|0
1646240850000|2022-03-02 17:07:30|647.58|644.72|648.39|645.53|648.39|645.53|646.99|644.13|0
1646240860000|2022-03-02 17:07:40|648.16|645.3|646.88|644.02|648.16|645.3|646.88|644.02|0
1646240870000|2022-03-02 17:07:50|645.83|642.97|647.23|644.37|647.23|644.37|645.83|642.97|0
1646240880000|2022-03-02 17:08:00|647.11|644.25|645.83|642.97|647.11|644.25|645.83|642.97|0
1646240890000|2022-03-02 17:08:10|646.06|643.2|645.95|643.09|646.06|643.2|645.72|642.86|0
1646240900000|2022-03-02 17:08:20|646.42|643.56|646.29|643.43|646.42|643.56|646.18|643.32|0
1646240910000|2022-03-02 17:08:30|646.06|643.2|645.36|642.5|646.29|643.43|645.36|642.5|0
1646240920000|2022-03-02 17:08:40|645.6|642.74|644.79|641.93|645.6|642.74|644.43|641.57|0
1646240930000|2022-03-02 17:08:50|644.67|641.81|644.67|641.81|644.67|641.81|644.43|641.57|0
1646240940000|2022-03-02 17:09:00|644.43|641.57|643.97|641.11|644.55|641.69|643.97|641.11|0
1646240950000|2022-03-02 17:09:10|643.74|640.88|643.5|640.64|643.97|641.11|643.5|640.64|0
1646240960000|2022-03-02 17:09:20|643.27|640.41|643.97|641.11|643.97|641.11|643.27|640.41|0
1646240970000|2022-03-02 17:09:30|643.86|641|643.5|640.64|643.86|641|643.5|640.64|0
1646240980000|2022-03-02 17:09:40|643.97|641.11|644.43|641.57|644.43|641.57|643.97|641.11|0
1646240990000|2022-03-02 17:09:50|644.2|641.34|644.2|641.34|644.2|641.34|643.74|640.88|0
1646241000000|2022-03-02 17:10:00|643.74|640.88|643.97|641.11|643.97|641.11|643.74|640.88|0
1646241010000|2022-03-02 17:10:10|643.04|640.18|643.04|640.18|643.27|640.41|643.04|640.18|0
1646241020000|2022-03-02 17:10:20|643.27|640.41|643.27|640.41|643.27|640.41|643.04|640.18|0
1646241030000|2022-03-02 17:10:30|643.39|640.53|643.74|640.88|643.74|640.88|643.39|640.53|0
1646241040000|2022-03-02 17:10:40|643.5|640.64|643.74|640.88|643.74|640.88|643.39|640.53|0
1646241050000|2022-03-02 17:10:50|643.39|640.53|643.04|640.18|643.39|640.53|643.04|640.18|0
1646241060000|2022-03-02 17:11:00|641.41|638.55|642.11|639.25|642.11|639.25|641.41|638.55|0
1646241070000|2022-03-02 17:11:10|641.41|638.55|642.11|639.25|642.11|639.25|641.41|638.55|0
1646241080000|2022-03-02 17:11:20|638.16|635.3|639.09|636.23|639.09|636.23|637.93|635.07|0
1646241090000|2022-03-02 17:11:30|639.56|636.7|639.09|636.23|639.56|636.7|637.93|635.07|0
1646241100000|2022-03-02 17:11:40|638.86|636|637.7|634.84|638.86|636|637.7|634.84|0
1646241110000|2022-03-02 17:11:50|641.41|638.55|641.53|638.67|641.53|638.67|641.3|638.44|0
1646241120000|2022-03-02 17:12:00|642.23|639.37|642.34|639.48|642.34|639.48|641.65|638.79|0
1646241130000|2022-03-02 17:12:10|642.81|639.95|644.09|641.23|644.2|641.34|642.81|639.95|0
1646241140000|2022-03-02 17:12:20|643.5|640.64|643.74|640.88|643.97|641.11|643.5|640.64|0
1646241150000|2022-03-02 17:12:30|643.27|640.41|642.81|639.95|643.27|640.41|642.81|639.95|0
1646241160000|2022-03-02 17:12:40|643.16|640.3|643.5|640.64|643.97|641.11|643.16|640.3|0
1646241170000|2022-03-02 17:12:50|643.04|640.18|643.04|640.18|643.04|640.18|642.57|639.71|0
1646241180000|2022-03-02 17:13:00|642.81|639.95|641.65|638.79|642.81|639.95|641.53|638.67|0
1646241190000|2022-03-02 17:13:10|641.41|638.55|641.41|638.55|641.88|639.02|641.41|638.55|0
1646241200000|2022-03-02 17:13:20|640.95|638.09|640.95|638.09|641.41|638.55|640.95|638.09|0
1646241210000|2022-03-02 17:13:30|641.41|638.55|641.41|638.55|641.64|638.78|641.41|638.55|0
1646241220000|2022-03-02 17:13:40|641.18|638.32|641.18|638.32|641.18|638.32|640.95|638.09|0
1646241230000|2022-03-02 17:13:50|641.41|638.55|641.64|638.78|641.77|638.91|641.41|638.55|0
1646241240000|2022-03-02 17:14:00|640.84|637.98|641.07|638.21|641.07|638.21|640.6|637.74|0
1646241250000|2022-03-02 17:14:10|641.3|638.44|640.6|637.74|641.53|638.67|640.6|637.74|0
1646241260000|2022-03-02 17:14:20|640.84|637.98|640.48|637.62|640.84|637.98|640.48|637.62|0
1646241270000|2022-03-02 17:14:30|640.84|637.98|640.95|638.09|640.95|638.09|640.84|637.98|0
1646241280000|2022-03-02 17:14:40|641.53|638.67|640.84|637.98|641.64|638.78|640.84|637.98|0
1646241290000|2022-03-02 17:14:50|640.72|637.86|641.41|638.55|641.41|638.55|640.72|637.86|0
1646241300000|2022-03-02 17:15:00|641.18|638.32|640.72|637.86|641.18|638.32|640.6|637.74|0
1646241310000|2022-03-02 17:15:10|640.95|638.09|640.72|637.86|641.18|638.32|640.72|637.86|0
1646241320000|2022-03-02 17:15:20|640.95|638.09|642.81|639.95|642.81|639.95|640.95|638.09|0
1646241330000|2022-03-02 17:15:30|642.57|639.71|643.27|640.41|643.27|640.41|642.57|639.71|0
1646241340000|2022-03-02 17:15:40|641.64|638.78|641.18|638.32|641.64|638.78|640.95|638.09|0
1646241350000|2022-03-02 17:15:50|641.41|638.55|640.72|637.86|641.41|638.55|640.72|637.86|0
1646241360000|2022-03-02 17:16:00|640.48|637.62|640.72|637.86|640.72|637.86|640.02|637.16|0
1646241370000|2022-03-02 17:16:10|639.79|636.93|639.68|636.82|640.02|637.16|639.68|636.82|0
1646241380000|2022-03-02 17:16:20|640.02|637.16|639.32|636.46|640.02|637.16|639.32|636.46|0
1646241390000|2022-03-02 17:16:30|639.21|636.35|638.75|635.89|639.21|636.35|638.75|635.89|0
1646241400000|2022-03-02 17:16:40|638.63|635.77|638.63|635.77|638.86|636|638.63|635.77|0
1646241410000|2022-03-02 17:16:50|639.09|636.23|639.56|636.7|639.56|636.7|639.09|636.23|0
1646241420000|2022-03-02 17:17:00|639.32|636.46|640.72|637.86|640.72|637.86|639.32|636.46|0
1646241430000|2022-03-02 17:17:10|640.48|637.62|640.95|638.09|640.95|638.09|640.48|637.62|0
1646241440000|2022-03-02 17:17:20|640.14|637.28|640.14|637.28|640.48|637.62|640.14|637.28|0
1646241450000|2022-03-02 17:17:30|641.07|638.21|641.53|638.67|641.53|638.67|641.07|638.21|0
1646241460000|2022-03-02 17:17:40|641.41|638.55|641.41|638.55|641.41|638.55|641.18|638.32|0
1646241470000|2022-03-02 17:17:50|642.11|639.25|641.88|639.02|642.34|639.48|641.88|639.02|0
1646241480000|2022-03-02 17:18:00|642.23|639.37|642.34|639.48|642.81|639.95|642.11|639.25|0
1646241490000|2022-03-02 17:18:10|642.11|639.25|641.18|638.32|642.11|639.25|641.18|638.32|0
1646241500000|2022-03-02 17:18:20|640.72|637.86|640.48|637.62|640.72|637.86|640.48|637.62|0
1646241510000|2022-03-02 17:18:30|640.95|638.09|641.18|638.32|641.18|638.32|640.95|638.09|0
1646241520000|2022-03-02 17:18:40|640.72|637.86|640.72|637.86|640.72|637.86|640.48|637.62|0
1646241530000|2022-03-02 17:18:50|640.48|637.62|640.48|637.62|640.48|637.62|640.25|637.39|0
1646241540000|2022-03-02 17:19:00|640.25|637.39|640.02|637.16|640.25|637.39|640.02|637.16|0
1646241550000|2022-03-02 17:19:10|640.48|637.62|640.02|637.16|640.48|637.62|639.55|636.69|0
1646241560000|2022-03-02 17:19:20|639.68|636.82|640.72|637.86|640.72|637.86|639.68|636.82|0
1646241570000|2022-03-02 17:19:30|640.95|638.09|641.07|638.21|641.18|638.32|640.95|638.09|0
1646241580000|2022-03-02 17:19:40|641.18|638.32|640.37|637.51|641.18|638.32|640.37|637.51|0
1646241590000|2022-03-02 17:19:50|640.25|637.39|640.72|637.86|640.95|638.09|640.25|637.39|0
1646241600000|2022-03-02 17:20:00|641.41|638.55|641.18|638.32|641.88|639.02|641.18|638.32|0
1646241610000|2022-03-02 17:20:10|640.48|637.62|640.25|637.39|640.48|637.62|640.25|637.39|0
1646241620000|2022-03-02 17:20:20|640.95|638.09|641.64|638.78|641.64|638.78|640.95|638.09|0
1646241630000|2022-03-02 17:20:30|641.53|638.67|641.18|638.32|641.64|638.78|641.18|638.32|0
1646241640000|2022-03-02 17:20:40|640.72|637.86|641.64|638.78|641.64|638.78|640.72|637.86|0
1646241650000|2022-03-02 17:20:50|641.41|638.55|641.64|638.78|641.88|639.02|641.41|638.55|0
1646241660000|2022-03-02 17:21:00|641.88|639.02|641.3|638.44|642.11|639.25|641.3|638.44|0
1646241670000|2022-03-02 17:21:10|641.41|638.55|640.95|638.09|642.11|639.25|640.95|638.09|0
1646241680000|2022-03-02 17:21:20|640.84|637.98|641.88|639.02|641.88|639.02|640.84|637.98|0
1646241690000|2022-03-02 17:21:30|641.64|638.78|641.07|638.21|641.64|638.78|641.07|638.21|0
1646241700000|2022-03-02 17:21:40|640.95|638.09|641.41|638.55|641.41|638.55|640.95|638.09|0
1646241710000|2022-03-02 17:21:50|642.11|639.25|641.64|638.78|642.11|639.25|641.41|638.55|0
1646241720000|2022-03-02 17:22:00|641.41|638.55|641.41|638.55|641.41|638.55|641.18|638.32|0
1646241730000|2022-03-02 17:22:10|641.3|638.44|642.11|639.25|642.11|639.25|641.18|638.32|0
1646241740000|2022-03-02 17:22:20|641.88|639.02|641.64|638.78|642.34|639.48|641.64|638.78|0
1646241750000|2022-03-02 17:22:30|640.95|638.09|640.71|637.85|641.18|638.32|640.71|637.85|0
1646241760000|2022-03-02 17:22:40|642.11|639.25|641.88|639.02|642.11|639.25|641.88|639.02|0
1646241770000|2022-03-02 17:22:50|641.64|638.78|640.95|638.09|641.64|638.78|640.95|638.09|0
1646241780000|2022-03-02 17:23:00|640.71|637.85|642.34|639.48|642.34|639.48|640.71|637.85|0
1646241790000|2022-03-02 17:23:10|642.11|639.25|642.57|639.71|642.57|639.71|641.41|638.55|0
1646241800000|2022-03-02 17:23:20|642.11|639.25|642.57|639.71|642.57|639.71|642.11|639.25|0
1646241810000|2022-03-02 17:23:30|643.5|640.64|643.16|640.3|643.5|640.64|643.04|640.18|0
1646241820000|2022-03-02 17:23:40|643.27|640.41|642.8|639.94|643.5|640.64|642.8|639.94|0
1646241830000|2022-03-02 17:23:50|643.04|640.18|643.27|640.41|643.27|640.41|643.04|640.18|0
1646241840000|2022-03-02 17:24:00|642.57|639.71|644.9|642.04|644.9|642.04|642.57|639.71|0
1646241850000|2022-03-02 17:24:10|644.66|641.8|644.43|641.57|644.66|641.8|644.43|641.57|0
1646241860000|2022-03-02 17:24:20|644.09|641.23|644.9|642.04|644.9|642.04|644.09|641.23|0
1646241870000|2022-03-02 17:24:30|645.25|642.39|645.48|642.62|645.59|642.73|645.25|642.39|0
1646241880000|2022-03-02 17:24:40|645.83|642.97|645.59|642.73|645.83|642.97|645.59|642.73|0
1646241890000|2022-03-02 17:24:50|645.17|642.31|644.94|642.08|645.17|642.31|644.94|642.08|0
1646241900000|2022-03-02 17:25:00|645.51|642.65|643.88|641.02|645.51|642.65|643.88|641.02|0
1646241910000|2022-03-02 17:25:10|644.35|641.49|645.17|642.31|645.17|642.31|644.35|641.49|0
1646241920000|2022-03-02 17:25:20|645.51|642.65|645.8|642.94|645.8|642.94|644.87|642.01|0
1646241930000|2022-03-02 17:25:30|646.27|643.41|645.77|642.91|646.27|643.41|645.77|642.91|0
1646241940000|2022-03-02 17:25:40|646.24|643.38|645.43|642.57|646.24|643.38|645.31|642.45|0
1646241950000|2022-03-02 17:25:50|645.19|642.33|645.31|642.45|645.31|642.45|645.07|642.21|0
1646241960000|2022-03-02 17:26:00|646.47|643.61|647.17|644.31|647.17|644.31|646.47|643.61|0
1646241970000|2022-03-02 17:26:10|647.99|645.13|648.64|645.78|648.64|645.78|647.99|645.13|0
1646241980000|2022-03-02 17:26:20|648.75|645.89|648.29|645.43|648.88|646.02|648.29|645.43|0
1646241990000|2022-03-02 17:26:30|648.75|645.89|649.81|646.95|649.92|647.06|648.75|645.89|0
1646242000000|2022-03-02 17:26:40|649.69|646.83|649.92|647.06|650.15|647.29|649.69|646.83|0
1646242010000|2022-03-02 17:26:50|649.22|646.36|648.05|645.19|649.22|646.36|648.05|645.19|0
1646242020000|2022-03-02 17:27:00|647.71|644.85|647.35|644.49|647.71|644.85|647.35|644.49|0
1646242030000|2022-03-02 17:27:10|647.12|644.26|646.19|643.33|647.24|644.38|646.19|643.33|0
1646242040000|2022-03-02 17:27:20|645.96|643.1|646.19|643.33|646.19|643.33|645.72|642.86|0
1646242050000|2022-03-02 17:27:30|646.31|643.45|645.72|642.86|646.42|643.56|645.72|642.86|0
1646242060000|2022-03-02 17:27:40|645.96|643.1|646.31|643.45|646.31|643.45|645.96|643.1|0
1646242070000|2022-03-02 17:27:50|645.96|643.1|645.96|643.1|646.19|643.33|645.96|643.1|0
1646242080000|2022-03-02 17:28:00|646.08|643.22|645.61|642.75|646.08|643.22|645.61|642.75|0
1646242090000|2022-03-02 17:28:10|645.72|642.86|645.49|642.63|645.72|642.86|645.49|642.63|0
1646242100000|2022-03-02 17:28:20|644.56|641.7|645.26|642.4|645.26|642.4|644.56|641.7|0
1646242110000|2022-03-02 17:28:30|644.33|641.47|643.63|640.77|644.33|641.47|643.63|640.77|0
1646242120000|2022-03-02 17:28:40|643.16|640.3|642.93|640.07|643.16|640.3|642.93|640.07|0
1646242130000|2022-03-02 17:28:50|643.05|640.19|643.39|640.53|643.39|640.53|642.93|640.07|0
1646242140000|2022-03-02 17:29:00|643.28|640.42|642.93|640.07|643.28|640.42|642.7|639.84|0
1646242150000|2022-03-02 17:29:10|643.05|640.19|642.23|639.37|643.16|640.3|642.23|639.37|0
1646242160000|2022-03-02 17:29:20|641.77|638.91|641.77|638.91|642|639.14|641.77|638.91|0
1646242170000|2022-03-02 17:29:30|642|639.14|641.89|639.03|642|639.14|641.77|638.91|0
1646242180000|2022-03-02 17:29:40|641.77|638.91|642|639.14|642.23|639.37|641.53|638.67|0
1646242190000|2022-03-02 17:29:50|642.46|639.6|642.46|639.6|642.7|639.84|642|639.14|0
1646242200000|2022-03-02 17:30:00|642|639.14|643.05|640.19|643.05|640.19|641.77|638.91|0
1646242210000|2022-03-02 17:30:10|642.23|639.37|643.16|640.3|643.16|640.3|642.23|639.37|0
1646242220000|2022-03-02 17:30:20|643.39|640.53|642.58|639.72|643.39|640.53|642.58|639.72|0
1646242230000|2022-03-02 17:30:30|642.23|639.37|641.65|638.79|642.23|639.37|641.65|638.79|0
1646242240000|2022-03-02 17:30:40|640.84|637.98|642|639.14|642|639.14|640.84|637.98|0
1646242250000|2022-03-02 17:30:50|642.12|639.26|642|639.14|642.23|639.37|641.89|639.03|0
1646242260000|2022-03-02 17:31:00|641.3|638.44|641.53|638.67|641.53|638.67|641.07|638.21|0
1646242270000|2022-03-02 17:31:10|641.07|638.21|640.6|637.74|641.07|638.21|640.37|637.51|0
1646242280000|2022-03-02 17:31:20|640.37|637.51|640.6|637.74|640.6|637.74|639.91|637.05|0
1646242290000|2022-03-02 17:31:30|640.14|637.28|639.67|636.81|640.14|637.28|639.44|636.58|0
1646242300000|2022-03-02 17:31:40|640.26|637.4|640.6|637.74|640.6|637.74|640.26|637.4|0
1646242310000|2022-03-02 17:31:50|640.37|637.51|640.84|637.98|640.84|637.98|640.37|637.51|0
1646242320000|2022-03-02 17:32:00|640.49|637.63|640.84|637.98|641.07|638.21|640.49|637.63|0
1646242330000|2022-03-02 17:32:10|641.3|638.44|642|639.14|642.23|639.37|641.3|638.44|0
1646242340000|2022-03-02 17:32:20|642.23|639.37|642|639.14|642.23|639.37|642|639.14|0
1646242350000|2022-03-02 17:32:30|642.23|639.37|642.23|639.37|642.46|639.6|642.23|639.37|0
1646242360000|2022-03-02 17:32:40|642|639.14|640.96|638.1|642|639.14|640.96|638.1|0
1646242370000|2022-03-02 17:32:50|641.07|638.21|640.14|637.28|641.07|638.21|640.14|637.28|0
1646242380000|2022-03-02 17:33:00|640.37|637.51|639.44|636.58|640.37|637.51|639.44|636.58|0
1646242390000|2022-03-02 17:33:10|639.33|636.47|639.79|636.93|639.91|637.05|639.33|636.47|0
1646242400000|2022-03-02 17:33:20|639.67|636.81|639.67|636.81|639.67|636.81|639.44|636.58|0
1646242410000|2022-03-02 17:33:30|639.79|636.93|639.91|637.05|639.91|637.05|639.67|636.81|0
1646242420000|2022-03-02 17:33:40|639.67|636.81|639.67|636.81|639.91|637.05|639.67|636.81|0
1646242430000|2022-03-02 17:33:50|639.21|636.35|639.21|636.35|639.21|636.35|638.98|636.12|0
1646242440000|2022-03-02 17:34:00|638.98|636.12|638.98|636.12|638.98|636.12|638.51|635.65|0
1646242450000|2022-03-02 17:34:10|639.21|636.35|639.21|636.35|639.21|636.35|638.74|635.88|0
1646242460000|2022-03-02 17:34:20|638.98|636.12|638.98|636.12|639.21|636.35|638.98|636.12|0
1646242470000|2022-03-02 17:34:30|639.1|636.24|638.51|635.65|639.1|636.24|638.51|635.65|0
1646242480000|2022-03-02 17:34:40|638.74|635.88|639.44|636.58|639.44|636.58|638.74|635.88|0
1646242490000|2022-03-02 17:34:50|639.33|636.47|639.21|636.35|639.33|636.47|638.98|636.12|0
1646242500000|2022-03-02 17:35:00|639.56|636.7|639.56|636.7|640.14|637.28|639.56|636.7|0
1646242510000|2022-03-02 17:35:10|639.9|637.04|640.83|637.97|640.83|637.97|639.9|637.04|0
1646242520000|2022-03-02 17:35:20|640.14|637.28|639.9|637.04|640.14|637.28|639.9|637.04|0
1646242530000|2022-03-02 17:35:30|640.14|637.28|639.21|636.35|640.14|637.28|639.21|636.35|0
1646242540000|2022-03-02 17:35:40|639.67|636.81|639.79|636.93|640.14|637.28|639.67|636.81|0
1646242550000|2022-03-02 17:35:50|639.9|637.04|641.65|638.79|641.76|638.9|639.9|637.04|0
1646242560000|2022-03-02 17:36:00|642|639.14|642|639.14|642|639.14|641.53|638.67|0
1646242570000|2022-03-02 17:36:10|642.12|639.26|641.07|638.21|642.12|639.26|641.07|638.21|0
1646242580000|2022-03-02 17:36:20|640.6|637.74|640.83|637.97|640.83|637.97|640.14|637.28|0
1646242590000|2022-03-02 17:36:30|640.96|638.1|640.49|637.63|641.19|638.33|640.49|637.63|0
1646242600000|2022-03-02 17:36:40|640.37|637.51|639.1|636.24|640.37|637.51|639.1|636.24|0
1646242610000|2022-03-02 17:36:50|638.05|635.19|638.28|635.42|638.28|635.42|637.81|634.95|0
1646242620000|2022-03-02 17:37:00|638.51|635.65|638.4|635.54|638.51|635.65|638.28|635.42|0
1646242630000|2022-03-02 17:37:10|638.28|635.42|638.51|635.65|638.51|635.65|638.28|635.42|0
1646242640000|2022-03-02 17:37:20|639.21|636.35|639.67|636.81|639.67|636.81|639.21|636.35|0
1646242650000|2022-03-02 17:37:30|639.44|636.58|639.67|636.81|640.14|637.28|639.44|636.58|0
1646242660000|2022-03-02 17:37:40|639.9|637.04|639.21|636.35|639.9|637.04|639.21|636.35|0
1646242670000|2022-03-02 17:37:50|638.97|636.11|638.74|635.88|638.97|636.11|638.51|635.65|0
1646242680000|2022-03-02 17:38:00|639.44|636.58|639.44|636.58|639.44|636.58|639.44|636.58|0
1646242690000|2022-03-02 17:38:10|639.33|636.47|639.44|636.58|639.67|636.81|639.33|636.47|0
1646242700000|2022-03-02 17:38:20|639.67|636.81|638.4|635.54|639.67|636.81|638.4|635.54|0
1646242710000|2022-03-02 17:38:30|639.21|636.35|638.28|635.42|639.33|636.47|638.28|635.42|0
1646242720000|2022-03-02 17:38:40|637.93|635.07|638.05|635.19|638.51|635.65|637.93|635.07|0
1646242730000|2022-03-02 17:38:50|638.51|635.65|638.86|636|638.86|636|638.28|635.42|0
1646242740000|2022-03-02 17:39:00|638.63|635.77|637.81|634.95|638.63|635.77|637.81|634.95|0
1646242750000|2022-03-02 17:39:10|637.58|634.72|637.12|634.26|637.58|634.72|636.77|633.91|0
1646242760000|2022-03-02 17:39:20|637.35|634.49|637.47|634.61|637.47|634.61|636.88|634.02|0
1646242770000|2022-03-02 17:39:30|637.12|634.26|636.88|634.02|637.12|634.26|636.65|633.79|0
1646242780000|2022-03-02 17:39:40|637.01|634.15|637.35|634.49|637.58|634.72|637.01|634.15|0
1646242790000|2022-03-02 17:39:50|637.7|634.84|638.51|635.65|638.51|635.65|637.7|634.84|0
1646242800000|2022-03-02 17:40:00|638.28|635.42|637.7|634.84|638.74|635.88|637.7|634.84|0
1646242810000|2022-03-02 17:40:10|637.58|634.72|637.12|634.26|637.58|634.72|636.88|634.02|0
1646242820000|2022-03-02 17:40:20|637.47|634.61|638.28|635.42|638.28|635.42|637.47|634.61|0
1646242830000|2022-03-02 17:40:30|638.51|635.65|639.67|636.81|639.67|636.81|638.28|635.42|0
1646242840000|2022-03-02 17:40:40|639.9|637.04|639.33|636.47|639.9|637.04|639.33|636.47|0
1646242850000|2022-03-02 17:40:50|639.21|636.35|639.67|636.81|639.67|636.81|639.21|636.35|0
1646242860000|2022-03-02 17:41:00|639.79|636.93|639.67|636.81|639.79|636.93|639.44|636.58|0
1646242870000|2022-03-02 17:41:10|639.44|636.58|640.37|637.51|640.37|637.51|639.44|636.58|0
1646242880000|2022-03-02 17:41:20|639.9|637.04|639.79|636.93|639.9|637.04|639.67|636.81|0
1646242890000|2022-03-02 17:41:30|639.9|637.04|639.56|636.7|639.9|637.04|639.44|636.58|0
1646242900000|2022-03-02 17:41:40|639.44|636.58|638.74|635.88|639.44|636.58|638.74|635.88|0
1646242910000|2022-03-02 17:41:50|638.97|636.11|638.86|636|639.56|636.7|638.86|636|0
1646242920000|2022-03-02 17:42:00|638.74|635.88|639.44|636.58|639.44|636.58|638.74|635.88|0
1646242930000|2022-03-02 17:42:10|639.21|636.35|638.97|636.11|639.21|636.35|638.97|636.11|0
1646242940000|2022-03-02 17:42:20|638.63|635.77|638.74|635.88|638.97|636.11|638.63|635.77|0
1646242950000|2022-03-02 17:42:30|638.97|636.11|639.09|636.23|639.09|636.23|638.97|636.11|0
1646242960000|2022-03-02 17:42:40|638.97|636.11|640.37|637.51|640.37|637.51|638.97|636.11|0
1646242970000|2022-03-02 17:42:50|640.26|637.4|640.83|637.97|640.83|637.97|640.26|637.4|0
1646242980000|2022-03-02 17:43:00|640.6|637.74|641.53|638.67|641.53|638.67|640.6|637.74|0
1646242990000|2022-03-02 17:43:10|641.07|638.21|641.07|638.21|641.76|638.9|641.07|638.21|0
1646243000000|2022-03-02 17:43:20|640.37|637.51|640.14|637.28|640.37|637.51|639.9|637.04|0
1646243010000|2022-03-02 17:43:30|640.37|637.51|640.14|637.28|640.37|637.51|639.9|637.04|0
1646243020000|2022-03-02 17:43:40|640.26|637.4|640.02|637.16|640.37|637.51|639.9|637.04|0
1646243030000|2022-03-02 17:43:50|640.14|637.28|639.44|636.58|640.14|637.28|639.44|636.58|0
1646243040000|2022-03-02 17:44:00|638.97|636.11|638.97|636.11|638.97|636.11|638.97|636.11|0
1646243050000|2022-03-02 17:44:10|638.74|635.88|638.86|636|638.86|636|638.63|635.77|0
1646243060000|2022-03-02 17:44:20|638.74|635.88|638.51|635.65|638.74|635.88|638.51|635.65|0
1646243070000|2022-03-02 17:44:30|638.04|635.18|638.28|635.42|638.28|635.42|637.58|634.72|0
1646243080000|2022-03-02 17:44:40|638.04|635.18|638.28|635.42|638.28|635.42|638.04|635.18|0
1646243090000|2022-03-02 17:44:50|638.74|635.88|638.51|635.65|638.74|635.88|638.51|635.65|0
1646243100000|2022-03-02 17:45:00|638.4|635.54|638.28|635.42|638.4|635.54|637.81|634.95|0
1646243110000|2022-03-02 17:45:10|638.04|635.18|639.21|636.35|639.21|636.35|638.04|635.18|0
1646243120000|2022-03-02 17:45:20|639.33|636.47|639.44|636.58|639.44|636.58|639.33|636.47|0
1646243130000|2022-03-02 17:45:30|639.21|636.35|639.44|636.58|639.67|636.81|639.21|636.35|0
1646243140000|2022-03-02 17:45:40|639.67|636.81|639.67|636.81|639.67|636.81|639.44|636.58|0
1646243150000|2022-03-02 17:45:50|638.74|635.88|638.28|635.42|638.74|635.88|638.17|635.31|0
1646243160000|2022-03-02 17:46:00|638.51|635.65|637.93|635.07|638.51|635.65|637.93|635.07|0
1646243170000|2022-03-02 17:46:10|638.04|635.18|637.81|634.95|638.28|635.42|637.81|634.95|0
1646243180000|2022-03-02 17:46:20|638.04|635.18|638.04|635.18|638.04|635.18|637.81|634.95|0
1646243190000|2022-03-02 17:46:30|637.58|634.72|637.58|634.72|637.58|634.72|637.35|634.49|0
1646243200000|2022-03-02 17:46:40|637.81|634.95|637.12|634.26|637.81|634.95|637.12|634.26|0
1646243210000|2022-03-02 17:46:50|636.88|634.02|637.58|634.72|637.58|634.72|636.88|634.02|0
1646243220000|2022-03-02 17:47:00|637.35|634.49|637.81|634.95|637.81|634.95|637.35|634.49|0
1646243230000|2022-03-02 17:47:10|637.58|634.72|638.04|635.18|638.04|635.18|637.58|634.72|0
1646243240000|2022-03-02 17:47:20|637.58|634.72|638.74|635.88|638.74|635.88|637.58|634.72|0
1646243250000|2022-03-02 17:47:30|638.97|636.11|641.07|638.21|641.07|638.21|638.4|635.54|0
1646243260000|2022-03-02 17:47:40|640.83|637.97|640.6|637.74|641.07|638.21|640.6|637.74|0
1646243270000|2022-03-02 17:47:50|639.9|637.04|640.14|637.28|640.14|637.28|639.9|637.04|0
1646243280000|2022-03-02 17:48:00|639.9|637.04|639.21|636.35|639.9|637.04|639.21|636.35|0
1646243290000|2022-03-02 17:48:10|639.9|637.04|640.14|637.28|640.26|637.4|639.9|637.04|0
1646243300000|2022-03-02 17:48:20|639.79|636.93|639.21|636.35|639.79|636.93|639.21|636.35|0
1646243310000|2022-03-02 17:48:30|638.97|636.11|639.21|636.35|639.21|636.35|638.86|636|0
1646243320000|2022-03-02 17:48:40|638.97|636.11|639.21|636.35|639.21|636.35|638.97|636.11|0
1646243330000|2022-03-02 17:48:50|639.44|636.58|639.9|637.04|639.9|637.04|639.44|636.58|0
1646243340000|2022-03-02 17:49:00|639.21|636.35|639.44|636.58|639.44|636.58|639.21|636.35|0
1646243350000|2022-03-02 17:49:10|639.56|636.7|638.28|635.42|639.56|636.7|638.28|635.42|0
1646243360000|2022-03-02 17:49:20|638.51|635.65|638.97|636.11|638.97|636.11|638.51|635.65|0
1646243370000|2022-03-02 17:49:30|639.21|636.35|639.21|636.35|639.67|636.81|639.21|636.35|0
1646243380000|2022-03-02 17:49:40|639.44|636.58|638.74|635.88|639.44|636.58|638.74|635.88|0
1646243390000|2022-03-02 17:49:50|638.97|636.11|638.97|636.11|639.21|636.35|638.97|636.11|0
1646243400000|2022-03-02 17:50:00|638.74|635.88|640.37|637.51|640.37|637.51|638.74|635.88|0
1646243410000|2022-03-02 17:50:10|640.83|637.97|640.37|637.51|640.83|637.97|640.37|637.51|0
1646243420000|2022-03-02 17:50:20|640.83|637.97|641.06|638.2|641.06|638.2|640.83|637.97|0
1646243430000|2022-03-02 17:50:30|641.99|639.13|642.35|639.49|642.35|639.49|641.99|639.13|0
1646243440000|2022-03-02 17:50:40|642.46|639.6|643.16|640.3|643.16|640.3|642.46|639.6|0
1646243450000|2022-03-02 17:50:50|643.86|641|644.09|641.23|644.32|641.46|643.86|641|0
1646243460000|2022-03-02 17:51:00|644.32|641.46|645.02|642.16|645.02|642.16|644.32|641.46|0
1646243470000|2022-03-02 17:51:10|644.56|641.7|644.32|641.46|644.56|641.7|643.86|641|0
1646243480000|2022-03-02 17:51:20|644.56|641.7|644.68|641.82|644.79|641.93|644.56|641.7|0
1646243490000|2022-03-02 17:51:30|644.79|641.93|644.79|641.93|644.79|641.93|644.55|641.69|0
1646243500000|2022-03-02 17:51:40|645.02|642.16|644.68|641.82|645.14|642.28|644.68|641.82|0
1646243510000|2022-03-02 17:51:50|644.91|642.05|644.32|641.46|644.91|642.05|644.09|641.23|0
1646243520000|2022-03-02 17:52:00|643.62|640.76|642.46|639.6|643.62|640.76|642.35|639.49|0
1646243530000|2022-03-02 17:52:10|641.53|638.67|641.53|638.67|641.99|639.13|641.53|638.67|0
1646243540000|2022-03-02 17:52:20|641.76|638.9|641.42|638.56|641.76|638.9|641.42|638.56|0
1646243550000|2022-03-02 17:52:30|641.3|638.44|640.83|637.97|641.3|638.44|640.83|637.97|0
1646243560000|2022-03-02 17:52:40|641.06|638.2|641.06|638.2|641.06|638.2|640.83|637.97|0
1646243570000|2022-03-02 17:52:50|641.19|638.33|641.3|638.44|641.3|638.44|641.19|638.33|0
1646243580000|2022-03-02 17:53:00|641.06|638.2|640.72|637.86|641.19|638.33|640.72|637.86|0
1646243590000|2022-03-02 17:53:10|640.37|637.51|640.26|637.4|640.49|637.63|639.9|637.04|0
1646243600000|2022-03-02 17:53:20|640.13|637.27|640.37|637.51|640.49|637.63|640.13|637.27|0
1646243610000|2022-03-02 17:53:30|640.49|637.63|639.9|637.04|640.49|637.63|639.9|637.04|0
1646243620000|2022-03-02 17:53:40|639.67|636.81|638.51|635.65|639.9|637.04|638.51|635.65|0
1646243630000|2022-03-02 17:53:50|638.28|635.42|638.97|636.11|638.97|636.11|638.28|635.42|0
1646243640000|2022-03-02 17:54:00|638.74|635.88|639.44|636.58|639.67|636.81|638.74|635.88|0
1646243650000|2022-03-02 17:54:10|639.9|637.04|639.9|637.04|639.9|637.04|639.67|636.81|0
1646243660000|2022-03-02 17:54:20|640.13|637.27|640.13|637.27|640.37|637.51|640.13|637.27|0
1646243670000|2022-03-02 17:54:30|639.67|636.81|639.67|636.81|639.67|636.81|639.67|636.81|0
1646243680000|2022-03-02 17:54:40|638.97|636.11|639.44|636.58|639.44|636.58|638.97|636.11|0
1646243690000|2022-03-02 17:54:50|639.67|636.81|639.44|636.58|639.9|637.04|639.44|636.58|0
1646243700000|2022-03-02 17:55:00|640.13|637.27|640.13|637.27|640.37|637.51|640.13|637.27|0
1646243710000|2022-03-02 17:55:10|640.37|637.51|641.3|638.44|641.3|638.44|640.13|637.27|0
1646243720000|2022-03-02 17:55:20|640.83|637.97|641.3|638.44|641.3|638.44|640.83|637.97|0
1646243730000|2022-03-02 17:55:30|641.76|638.9|641.06|638.2|641.76|638.9|641.06|638.2|0
1646243740000|2022-03-02 17:55:40|640.95|638.09|641.06|638.2|641.3|638.44|640.95|638.09|0
1646243750000|2022-03-02 17:55:50|641.3|638.44|641.06|638.2|641.3|638.44|641.06|638.2|0
1646243760000|2022-03-02 17:56:00|640.83|637.97|641.42|638.56|641.76|638.9|640.83|637.97|0
1646243770000|2022-03-02 17:56:10|641.99|639.13|642.23|639.37|642.69|639.83|641.99|639.13|0
1646243780000|2022-03-02 17:56:20|642.46|639.6|642.69|639.83|642.69|639.83|642.46|639.6|0
1646243790000|2022-03-02 17:56:30|641.88|639.02|642.23|639.37|642.23|639.37|641.88|639.02|0
1646243800000|2022-03-02 17:56:40|641.99|639.13|642.23|639.37|642.69|639.83|641.99|639.13|0
1646243810000|2022-03-02 17:56:50|641.99|639.13|642.92|640.06|642.92|640.06|641.99|639.13|0
1646243820000|2022-03-02 17:57:00|642.46|639.6|641.88|639.02|642.46|639.6|641.88|639.02|0
1646243830000|2022-03-02 17:57:10|641.06|638.2|641.06|638.2|641.53|638.67|641.06|638.2|0
1646243840000|2022-03-02 17:57:20|641.76|638.9|642.46|639.6|642.46|639.6|641.76|638.9|0
1646243850000|2022-03-02 17:57:30|642.69|639.83|642.46|639.6|642.69|639.83|642.23|639.37|0
1646243860000|2022-03-02 17:57:40|642.69|639.83|642.69|639.83|643.16|640.3|642.69|639.83|0
1646243870000|2022-03-02 17:57:50|642.58|639.72|641.99|639.13|642.58|639.72|641.99|639.13|0
1646243880000|2022-03-02 17:58:00|641.3|638.44|641.06|638.2|641.76|638.9|641.06|638.2|0
1646243890000|2022-03-02 17:58:10|641.3|638.44|641.99|639.13|641.99|639.13|641.3|638.44|0
1646243900000|2022-03-02 17:58:20|641.76|638.9|642.92|640.06|642.92|640.06|641.76|638.9|0
1646243910000|2022-03-02 17:58:30|642.46|639.6|642.46|639.6|642.46|639.6|642.23|639.37|0
1646243920000|2022-03-02 17:58:40|642.11|639.25|641.76|638.9|642.11|639.25|641.53|638.67|0
1646243930000|2022-03-02 17:58:50|641.53|638.67|641.53|638.67|641.76|638.9|641.53|638.67|0
1646243940000|2022-03-02 17:59:00|641.76|638.9|641.76|638.9|641.76|638.9|641.76|638.9|0
1646243950000|2022-03-02 17:59:10|641.99|639.13|641.53|638.67|641.99|639.13|641.53|638.67|0
1646243960000|2022-03-02 17:59:20|641.3|638.44|639.9|637.04|641.53|638.67|639.9|637.04|0
1646243970000|2022-03-02 17:59:30|639.67|636.81|639.09|636.23|639.67|636.81|639.09|636.23|0
1646243980000|2022-03-02 17:59:40|639.2|636.34|639.44|636.58|639.67|636.81|639.2|636.34|0
1646243990000|2022-03-02 17:59:50|639.56|636.7|639.44|636.58|639.9|637.04|639.44|636.58|0
1646244000000|2022-03-02 18:00:00|639.2|636.34|638.04|635.18|639.2|636.34|638.04|635.18|0
1646244010000|2022-03-02 18:00:10|637.58|634.72|636.65|633.79|637.58|634.72|636.65|633.79|0
1646244020000|2022-03-02 18:00:20|636.18|633.32|636.88|634.02|636.88|634.02|635.72|632.86|0
1646244030000|2022-03-02 18:00:30|638.27|635.41|638.04|635.18|638.27|635.41|637.81|634.95|0
1646244040000|2022-03-02 18:00:40|637.58|634.72|637.35|634.49|637.58|634.72|637.35|634.49|0
1646244050000|2022-03-02 18:00:50|637.23|634.37|637.35|634.49|637.35|634.49|637.23|634.37|0
1646244060000|2022-03-02 18:01:00|637.34|634.48|637.81|634.95|637.81|634.95|637.34|634.48|0
1646244070000|2022-03-02 18:01:10|637.93|635.07|638.04|635.18|638.04|635.18|637.81|634.95|0
1646244080000|2022-03-02 18:01:20|637.58|634.72|637.58|634.72|637.58|634.72|637.34|634.48|0
1646244090000|2022-03-02 18:01:30|636.65|633.79|635.95|633.09|636.65|633.79|635.95|633.09|0
1646244100000|2022-03-02 18:01:40|635.72|632.86|635.26|632.4|635.72|632.86|635.26|632.4|0
1646244110000|2022-03-02 18:01:50|635.72|632.86|635.49|632.63|635.72|632.86|635.26|632.4|0
1646244120000|2022-03-02 18:02:00|635.26|632.4|635.26|632.4|635.49|632.63|635.26|632.4|0
1646244130000|2022-03-02 18:02:10|635.49|632.63|635.26|632.4|635.49|632.63|635.26|632.4|0
1646244140000|2022-03-02 18:02:20|635.02|632.16|634.1|631.24|635.02|632.16|634.1|631.24|0
1646244150000|2022-03-02 18:02:30|633.86|631|633.86|631|634.1|631.24|633.63|630.77|0
1646244160000|2022-03-02 18:02:40|632.71|629.85|633.4|630.54|633.4|630.54|632.71|629.85|0
1646244170000|2022-03-02 18:02:50|633.52|630.66|633.4|630.54|633.86|631|633.4|630.54|0
1646244180000|2022-03-02 18:03:00|633.29|630.43|633.17|630.31|633.29|630.43|633.17|630.31|0
1646244190000|2022-03-02 18:03:10|632.94|630.08|633.52|630.66|633.52|630.66|632.94|630.08|0
1646244200000|2022-03-02 18:03:20|633.29|630.43|633.63|630.77|633.75|630.89|633.29|630.43|0
1646244210000|2022-03-02 18:03:30|633.4|630.54|633.63|630.77|633.63|630.77|633.4|630.54|0
1646244220000|2022-03-02 18:03:40|633.52|630.66|633.4|630.54|633.52|630.66|633.4|630.54|0
1646244230000|2022-03-02 18:03:50|633.63|630.77|633.52|630.66|633.63|630.77|633.52|630.66|0
1646244240000|2022-03-02 18:04:00|633.4|630.54|632.71|629.85|633.4|630.54|632.71|629.85|0
1646244250000|2022-03-02 18:04:10|633.17|630.31|632.71|629.85|633.17|630.31|632.47|629.61|0
1646244260000|2022-03-02 18:04:20|632.24|629.38|631.78|628.92|632.24|629.38|631.78|628.92|0
1646244270000|2022-03-02 18:04:30|631.55|628.69|631.55|628.69|631.55|628.69|631.55|628.69|0
1646244280000|2022-03-02 18:04:40|631.31|628.45|631.78|628.92|631.78|628.92|631.31|628.45|0
1646244290000|2022-03-02 18:04:50|631.55|628.69|631.31|628.45|631.78|628.92|631.31|628.45|0
1646244300000|2022-03-02 18:05:00|631.78|628.92|630.39|627.53|631.78|628.92|630.39|627.53|0
1646244310000|2022-03-02 18:05:10|630.16|627.3|630.39|627.53|630.39|627.53|630.16|627.3|0
1646244320000|2022-03-02 18:05:20|630.16|627.3|629.93|627.07|630.39|627.53|629.93|627.07|0
1646244330000|2022-03-02 18:05:30|630.16|627.3|629.93|627.07|630.16|627.3|629.69|626.83|0
1646244340000|2022-03-02 18:05:40|629.58|626.72|629.46|626.6|629.58|626.72|629.23|626.37|0
1646244350000|2022-03-02 18:05:50|629.69|626.83|629.93|627.07|630.16|627.3|629.69|626.83|0
1646244360000|2022-03-02 18:06:00|631.08|628.22|630.85|627.99|631.08|628.22|630.62|627.76|0
1646244370000|2022-03-02 18:06:10|631.08|628.22|631.08|628.22|631.31|628.45|631.08|628.22|0
1646244380000|2022-03-02 18:06:20|631.2|628.34|630.85|627.99|631.2|628.34|630.85|627.99|0
1646244390000|2022-03-02 18:06:30|631.08|628.22|630.74|627.88|631.08|628.22|630.74|627.88|0
1646244400000|2022-03-02 18:06:40|630.97|628.11|631.31|628.45|631.31|628.45|630.97|628.11|0
1646244410000|2022-03-02 18:06:50|631.55|628.69|631.67|628.81|631.78|628.92|631.55|628.69|0
1646244420000|2022-03-02 18:07:00|631.78|628.92|631.43|628.57|631.78|628.92|631.43|628.57|0
1646244430000|2022-03-02 18:07:10|631.08|628.22|630.85|627.99|631.31|628.45|630.85|627.99|0
1646244440000|2022-03-02 18:07:20|630.62|627.76|629.93|627.07|630.62|627.76|629.93|627.07|0
1646244450000|2022-03-02 18:07:30|630.16|627.3|630.16|627.3|630.16|627.3|630.16|627.3|0
1646244460000|2022-03-02 18:07:40|629.93|627.07|629.46|626.6|629.93|627.07|629.46|626.6|0
1646244470000|2022-03-02 18:07:50|629.69|626.83|629.12|626.26|629.69|626.83|629.12|626.26|0
1646244480000|2022-03-02 18:08:00|629.23|626.37|629.92|627.06|630.39|627.53|629.23|626.37|0
1646244490000|2022-03-02 18:08:10|630.16|627.3|630.16|627.3|630.16|627.3|630.16|627.3|0
1646244500000|2022-03-02 18:08:20|629.69|626.83|629.69|626.83|629.69|626.83|629.23|626.37|0
1646244510000|2022-03-02 18:08:30|629.46|626.6|629|626.14|629.46|626.6|629|626.14|0
1646244520000|2022-03-02 18:08:40|629.23|626.37|630.16|627.3|630.16|627.3|629|626.14|0
1646244530000|2022-03-02 18:08:50|629.23|626.37|629.23|626.37|629.35|626.49|629.23|626.37|0
1646244540000|2022-03-02 18:09:00|630.16|627.3|630.39|627.53|630.39|627.53|630.16|627.3|0
1646244550000|2022-03-02 18:09:10|629.69|626.83|629.92|627.06|629.92|627.06|629.46|626.6|0
1646244560000|2022-03-02 18:09:20|630.16|627.3|629.92|627.06|630.16|627.3|629.92|627.06|0
1646244570000|2022-03-02 18:09:30|630.16|627.3|630.16|627.3|630.16|627.3|630.05|627.19|0
1646244580000|2022-03-02 18:09:40|630.62|627.76|630.16|627.3|630.62|627.76|630.16|627.3|0
1646244590000|2022-03-02 18:09:50|629.92|627.06|630.39|627.53|630.39|627.53|629.92|627.06|0
1646244600000|2022-03-02 18:10:00|629.92|627.06|630.16|627.3|630.16|627.3|629.92|627.06|0
1646244610000|2022-03-02 18:10:10|630.62|627.76|630.39|627.53|630.74|627.88|630.39|627.53|0
1646244620000|2022-03-02 18:10:20|629.92|627.06|628.89|626.03|629.92|627.06|628.89|626.03|0
1646244630000|2022-03-02 18:10:30|628.07|625.21|628.54|625.68|628.77|625.91|628.07|625.21|0
1646244640000|2022-03-02 18:10:40|628.3|625.44|627.61|624.75|628.3|625.44|627.61|624.75|0
1646244650000|2022-03-02 18:10:50|627.84|624.98|627.84|624.98|628.07|625.21|627.84|624.98|0
1646244660000|2022-03-02 18:11:00|628.07|625.21|627.84|624.98|628.07|625.21|627.61|624.75|0
1646244670000|2022-03-02 18:11:10|627.61|624.75|627.61|624.75|627.61|624.75|627.38|624.52|0
1646244680000|2022-03-02 18:11:20|627.38|624.52|627.38|624.52|627.84|624.98|627.38|624.52|0
1646244690000|2022-03-02 18:11:30|627.61|624.75|627.38|624.52|627.61|624.75|627.38|624.52|0
1646244700000|2022-03-02 18:11:40|627.61|624.75|628.07|625.21|628.07|625.21|627.61|624.75|0
1646244710000|2022-03-02 18:11:50|628.3|625.44|627.61|624.75|628.3|625.44|627.61|624.75|0
1646244720000|2022-03-02 18:12:00|627.84|624.98|627.38|624.52|627.84|624.98|627.38|624.52|0
1646244730000|2022-03-02 18:12:10|627.5|624.64|628.07|625.21|628.07|625.21|627.5|624.64|0
1646244740000|2022-03-02 18:12:20|627.84|624.98|627.84|624.98|627.84|624.98|627.61|624.75|0
1646244750000|2022-03-02 18:12:30|627.61|624.75|628.07|625.21|628.07|625.21|627.61|624.75|0
1646244760000|2022-03-02 18:12:40|627.84|624.98|628.07|625.21|628.19|625.33|627.84|624.98|0
1646244770000|2022-03-02 18:12:50|627.84|624.98|628.07|625.21|628.3|625.44|627.84|624.98|0
1646244780000|2022-03-02 18:13:00|628.3|625.44|628.77|625.91|628.77|625.91|628.3|625.44|0
1646244790000|2022-03-02 18:13:10|629|626.14|630.43|627.57|630.43|627.57|628.89|626.03|0
1646244800000|2022-03-02 18:13:20|630.55|627.69|629.9|627.04|630.67|627.81|629.67|626.81|0
1646244810000|2022-03-02 18:13:30|628.97|626.11|629.35|626.49|629.35|626.49|628.97|626.11|0
1646244820000|2022-03-02 18:13:40|629.85|626.99|629.5|626.64|629.97|627.11|629.5|626.64|0
1646244830000|2022-03-02 18:13:50|629.6|626.74|630.17|627.31|630.17|627.31|629.6|626.74|0
1646244840000|2022-03-02 18:14:00|630.64|627.78|630.87|628.01|631.1|628.24|630.64|627.78|0
1646244850000|2022-03-02 18:14:10|630.4|627.54|629.94|627.08|630.4|627.54|629.94|627.08|0
1646244860000|2022-03-02 18:14:20|630.17|627.31|630.4|627.54|630.4|627.54|630.17|627.31|0
1646244870000|2022-03-02 18:14:30|630.64|627.78|630.87|628.01|630.87|628.01|630.29|627.43|0
1646244880000|2022-03-02 18:14:40|630.76|627.9|630.4|627.54|630.76|627.9|630.17|627.31|0
1646244890000|2022-03-02 18:14:50|630.06|627.2|629.01|626.15|630.06|627.2|629.01|626.15|0
1646244900000|2022-03-02 18:15:00|628.78|625.92|629.01|626.15|629.25|626.39|628.78|625.92|0
1646244910000|2022-03-02 18:15:10|628.55|625.69|628.32|625.46|628.78|625.92|628.32|625.46|0
1646244920000|2022-03-02 18:15:20|629.01|626.15|629.01|626.15|629.01|626.15|629.01|626.15|0
1646244930000|2022-03-02 18:15:30|628.78|625.92|629.94|627.08|629.94|627.08|628.78|625.92|0
1646244940000|2022-03-02 18:15:40|630.4|627.54|629.71|626.85|630.4|627.54|629.71|626.85|0
1646244950000|2022-03-02 18:15:50|629.83|626.97|629.01|626.15|629.83|626.97|629.01|626.15|0
1646244960000|2022-03-02 18:16:00|628.78|625.92|630.17|627.31|630.17|627.31|628.78|625.92|0
1646244970000|2022-03-02 18:16:10|630.29|627.43|630.4|627.54|631.1|628.24|630.29|627.43|0
1646244980000|2022-03-02 18:16:20|630.99|628.13|630.87|628.01|630.99|628.13|630.87|628.01|0
1646244990000|2022-03-02 18:16:30|629.94|627.08|629.71|626.85|630.17|627.31|629.71|626.85|0
1646245000000|2022-03-02 18:16:40|629.94|627.08|629.94|627.08|629.94|627.08|629.71|626.85|0
1646245010000|2022-03-02 18:16:50|629.71|626.85|629.94|627.08|630.17|627.31|629.71|626.85|0
1646245020000|2022-03-02 18:17:00|629.71|626.85|629.71|626.85|629.94|627.08|629.71|626.85|0
1646245030000|2022-03-02 18:17:10|630.17|627.31|630.76|627.9|630.76|627.9|630.17|627.31|0
1646245040000|2022-03-02 18:17:20|630.64|627.78|630.17|627.31|630.64|627.78|630.17|627.31|0
1646245050000|2022-03-02 18:17:30|630.4|627.54|629.94|627.08|630.4|627.54|629.94|627.08|0
1646245060000|2022-03-02 18:17:40|630.64|627.78|630.17|627.31|630.64|627.78|630.17|627.31|0
1646245070000|2022-03-02 18:17:50|629.94|627.08|629.71|626.85|629.94|627.08|629.71|626.85|0
1646245080000|2022-03-02 18:18:00|630.4|627.54|630.87|628.01|631.33|628.47|630.4|627.54|0
1646245090000|2022-03-02 18:18:10|631.33|628.47|629.94|627.08|631.33|628.47|629.94|627.08|0
1646245100000|2022-03-02 18:18:20|629.71|626.85|629.24|626.38|629.71|626.85|629.24|626.38|0
1646245110000|2022-03-02 18:18:30|629.01|626.15|629.37|626.51|629.37|626.51|629.01|626.15|0
1646245120000|2022-03-02 18:18:40|629.71|626.85|630.17|627.31|630.17|627.31|629.71|626.85|0
1646245130000|2022-03-02 18:18:50|630.4|627.54|630.63|627.77|630.63|627.77|630.4|627.54|0
1646245140000|2022-03-02 18:19:00|630.87|628.01|631.1|628.24|631.1|628.24|630.87|628.01|0
1646245150000|2022-03-02 18:19:10|630.87|628.01|630.63|627.77|631.1|628.24|630.63|627.77|0
1646245160000|2022-03-02 18:19:20|630.52|627.66|630.87|628.01|630.87|628.01|630.4|627.54|0
1646245170000|2022-03-02 18:19:30|631.33|628.47|631.79|628.93|631.79|628.93|630.87|628.01|0
1646245180000|2022-03-02 18:19:40|632.26|629.4|632.26|629.4|632.49|629.63|632.26|629.4|0
1646245190000|2022-03-02 18:19:50|632.03|629.17|631.79|628.93|632.03|629.17|631.68|628.82|0
1646245200000|2022-03-02 18:20:00|631.56|628.7|630.76|627.9|631.56|628.7|630.63|627.77|0
1646245210000|2022-03-02 18:20:10|630.87|628.01|631.1|628.24|631.22|628.36|630.87|628.01|0
1646245220000|2022-03-02 18:20:20|631.79|628.93|631.33|628.47|631.79|628.93|631.33|628.47|0
1646245230000|2022-03-02 18:20:30|630.87|628.01|631.1|628.24|631.1|628.24|630.63|627.77|0
1646245240000|2022-03-02 18:20:40|630.87|628.01|630.4|627.54|630.87|628.01|630.4|627.54|0
1646245250000|2022-03-02 18:20:50|630.63|627.77|630.4|627.54|630.63|627.77|630.4|627.54|0
1646245260000|2022-03-02 18:21:00|629.94|627.08|629.71|626.85|629.94|627.08|629.71|626.85|0
1646245270000|2022-03-02 18:21:10|630.4|627.54|630.29|627.43|630.63|627.77|629.94|627.08|0
1646245280000|2022-03-02 18:21:20|630.4|627.54|630.87|628.01|630.87|628.01|630.17|627.31|0
1646245290000|2022-03-02 18:21:30|630.4|627.54|630.4|627.54|630.87|628.01|630.4|627.54|0
1646245300000|2022-03-02 18:21:40|630.63|627.77|630.52|627.66|630.63|627.77|630.4|627.54|0
1646245310000|2022-03-02 18:21:50|629.71|626.85|629.6|626.74|629.94|627.08|629.48|626.62|0
1646245320000|2022-03-02 18:22:00|629.71|626.85|629.71|626.85|630.17|627.31|629.24|626.38|0
1646245330000|2022-03-02 18:22:10|629.48|626.62|629.24|626.38|629.71|626.85|629.24|626.38|0
1646245340000|2022-03-02 18:22:20|629.71|626.85|631.33|628.47|631.33|628.47|629.71|626.85|0
1646245350000|2022-03-02 18:22:30|631.45|628.59|630.87|628.01|631.45|628.59|630.87|628.01|0
1646245360000|2022-03-02 18:22:40|631.1|628.24|631.33|628.47|631.33|628.47|631.1|628.24|0
1646245370000|2022-03-02 18:22:50|631.1|628.24|631.33|628.47|631.79|628.93|631.1|628.24|0
1646245380000|2022-03-02 18:23:00|631.45|628.59|630.87|628.01|631.45|628.59|630.87|628.01|0
1646245390000|2022-03-02 18:23:10|631.1|628.24|631.1|628.24|631.1|628.24|630.87|628.01|0
1646245400000|2022-03-02 18:23:20|630.87|628.01|630.63|627.77|630.87|628.01|630.29|627.43|0
1646245410000|2022-03-02 18:23:30|630.87|628.01|630.63|627.77|630.87|628.01|630.63|627.77|0
1646245420000|2022-03-02 18:23:40|630.52|627.66|631.1|628.24|631.1|628.24|630.52|627.66|0
1646245430000|2022-03-02 18:23:50|631.33|628.47|631.79|628.93|631.79|628.93|631.1|628.24|0
1646245440000|2022-03-02 18:24:00|632.03|629.17|632.26|629.4|632.95|630.09|632.03|629.17|0
1646245450000|2022-03-02 18:24:10|632.84|629.98|631.79|628.93|632.84|629.98|631.79|628.93|0
1646245460000|2022-03-02 18:24:20|631.56|628.7|630.87|628.01|631.56|628.7|630.87|628.01|0
1646245470000|2022-03-02 18:24:30|631.1|628.24|630.63|627.77|631.1|628.24|630.63|627.77|0
1646245480000|2022-03-02 18:24:40|631.1|628.24|631.79|628.93|631.79|628.93|631.1|628.24|0
1646245490000|2022-03-02 18:24:50|632.15|629.29|633.54|630.68|633.54|630.68|632.15|629.29|0
1646245500000|2022-03-02 18:25:00|633.88|631.02|633.18|630.32|633.88|631.02|633.18|630.32|0
1646245510000|2022-03-02 18:25:10|633.07|630.21|633.07|630.21|633.07|630.21|632.72|629.86|0
1646245520000|2022-03-02 18:25:20|632.84|629.98|633.07|630.21|633.07|630.21|632.84|629.98|0
1646245530000|2022-03-02 18:25:30|633.65|630.79|633.18|630.32|633.65|630.79|633.18|630.32|0
1646245540000|2022-03-02 18:25:40|633.07|630.21|631.56|628.7|633.07|630.21|631.56|628.7|0
1646245550000|2022-03-02 18:25:50|631.33|628.47|631.1|628.24|631.33|628.47|630.99|628.13|0
1646245560000|2022-03-02 18:26:00|630.87|628.01|630.29|627.43|630.87|628.01|630.29|627.43|0
1646245570000|2022-03-02 18:26:10|630.63|627.77|631.1|628.24|631.1|628.24|630.63|627.77|0
1646245580000|2022-03-02 18:26:20|631.56|628.7|631.1|628.24|631.56|628.7|631.1|628.24|0
1646245590000|2022-03-02 18:26:30|630.87|628.01|631.33|628.47|631.33|628.47|630.87|628.01|0
1646245600000|2022-03-02 18:26:40|631.1|628.24|631.1|628.24|631.33|628.47|631.1|628.24|0
1646245610000|2022-03-02 18:26:50|632.15|629.29|632.02|629.16|632.15|629.29|632.02|629.16|0
1646245620000|2022-03-02 18:27:00|631.33|628.47|632.02|629.16|632.02|629.16|631.33|628.47|0
1646245630000|2022-03-02 18:27:10|632.26|629.4|632.26|629.4|632.26|629.4|632.02|629.16|0
1646245640000|2022-03-02 18:27:20|632.15|629.29|632.02|629.16|632.15|629.29|631.79|628.93|0
1646245650000|2022-03-02 18:27:30|631.1|628.24|631.33|628.47|631.33|628.47|631.1|628.24|0
1646245660000|2022-03-02 18:27:40|631.45|628.59|632.26|629.4|632.26|629.4|631.45|628.59|0
1646245670000|2022-03-02 18:27:50|631.91|629.05|631.56|628.7|631.91|629.05|631.33|628.47|0
1646245680000|2022-03-02 18:28:00|631.68|628.82|631.56|628.7|631.79|628.93|631.56|628.7|0
1646245690000|2022-03-02 18:28:10|632.02|629.16|632.02|629.16|632.14|629.28|631.68|628.82|0
1646245700000|2022-03-02 18:28:20|631.79|628.93|631.33|628.47|631.79|628.93|631.33|628.47|0
1646245710000|2022-03-02 18:28:30|630.63|627.77|630.63|627.77|630.63|627.77|630.4|627.54|0
1646245720000|2022-03-02 18:28:40|630.4|627.54|630.86|628|631.33|628.47|630.4|627.54|0
1646245730000|2022-03-02 18:28:50|631.1|628.24|630.86|628|631.1|628.24|630.86|628|0
1646245740000|2022-03-02 18:29:00|631.1|628.24|631.68|628.82|631.79|628.93|631.1|628.24|0
1646245750000|2022-03-02 18:29:10|631.56|628.7|632.26|629.4|632.26|629.4|631.56|628.7|0
1646245760000|2022-03-02 18:29:20|632.49|629.63|632.26|629.4|632.49|629.63|632.26|629.4|0
1646245770000|2022-03-02 18:29:30|632.95|630.09|632.26|629.4|632.95|630.09|632.26|629.4|0
1646245780000|2022-03-02 18:29:40|632.49|629.63|632.38|629.52|632.95|630.09|632.26|629.4|0
1646245790000|2022-03-02 18:29:50|632.26|629.4|632.38|629.52|632.49|629.63|632.26|629.4|0
1646245800000|2022-03-02 18:30:00|631.33|628.47|630.86|628|631.33|628.47|630.86|628|0
1646245810000|2022-03-02 18:30:10|630.4|627.54|631.1|628.24|631.1|628.24|630.17|627.31|0
1646245820000|2022-03-02 18:30:20|630.63|627.77|631.1|628.24|631.1|628.24|630.52|627.66|0
1646245830000|2022-03-02 18:30:30|631.33|628.47|631.1|628.24|631.33|628.47|631.1|628.24|0
1646245840000|2022-03-02 18:30:40|631.22|628.36|629.94|627.08|631.22|628.36|629.94|627.08|0
1646245850000|2022-03-02 18:30:50|629.47|626.61|629.47|626.61|629.47|626.61|629.47|626.61|0
1646245860000|2022-03-02 18:31:00|629.71|626.85|629.24|626.38|629.71|626.85|629.24|626.38|0
1646245870000|2022-03-02 18:31:10|628.55|625.69|629.01|626.15|629.01|626.15|628.55|625.69|0
1646245880000|2022-03-02 18:31:20|629.24|626.38|629.47|626.61|629.47|626.61|629.24|626.38|0
1646245890000|2022-03-02 18:31:30|629.24|626.38|629.01|626.15|629.24|626.38|629.01|626.15|0
1646245900000|2022-03-02 18:31:40|628.78|625.92|628.78|625.92|629.01|626.15|628.78|625.92|0
1646245910000|2022-03-02 18:31:50|628.9|626.04|628.32|625.46|628.9|626.04|628.32|625.46|0
1646245920000|2022-03-02 18:32:00|628.78|625.92|629.24|626.38|629.24|626.38|628.78|625.92|0
1646245930000|2022-03-02 18:32:10|629.01|626.15|628.32|625.46|629.01|626.15|628.32|625.46|0
1646245940000|2022-03-02 18:32:20|628.2|625.34|628.32|625.46|628.32|625.46|628.2|625.34|0
1646245950000|2022-03-02 18:32:30|628.44|625.58|629.24|626.38|629.24|626.38|628.2|625.34|0
1646245960000|2022-03-02 18:32:40|628.32|625.46|628.08|625.22|628.32|625.46|628.08|625.22|0
1646245970000|2022-03-02 18:32:50|628.32|625.46|628.32|625.46|628.32|625.46|628.08|625.22|0
1646245980000|2022-03-02 18:33:00|628.2|625.34|629.01|626.15|629.01|626.15|628.2|625.34|0
1646245990000|2022-03-02 18:33:10|628.78|625.92|628.32|625.46|628.78|625.92|627.85|624.99|0
1646246000000|2022-03-02 18:33:20|627.74|624.88|626.46|623.6|627.74|624.88|626|623.14|0
1646246010000|2022-03-02 18:33:30|626.7|623.84|626.58|623.72|626.7|623.84|626.46|623.6|0
1646246020000|2022-03-02 18:33:40|626.46|623.6|626.46|623.6|626.7|623.84|626.23|623.37|0
1646246030000|2022-03-02 18:33:50|626.35|623.49|626.12|623.26|626.35|623.49|626.12|623.26|0
1646246040000|2022-03-02 18:34:00|626.23|623.37|626.46|623.6|626.7|623.84|626.23|623.37|0
1646246050000|2022-03-02 18:34:10|626|623.14|625.77|622.91|626|623.14|625.77|622.91|0
1646246060000|2022-03-02 18:34:20|625.54|622.68|625.31|622.45|625.54|622.68|624.84|621.98|0
1646246070000|2022-03-02 18:34:30|625.54|622.68|627.28|624.42|627.28|624.42|625.54|622.68|0
1646246080000|2022-03-02 18:34:40|627.05|624.19|627.39|624.53|627.39|624.53|626.93|624.07|0
1646246090000|2022-03-02 18:34:50|627.28|624.42|626.93|624.07|627.28|624.42|626.93|624.07|0
1646246100000|2022-03-02 18:35:00|626.58|623.72|627.39|624.53|627.39|624.53|626.58|623.72|0
1646246110000|2022-03-02 18:35:10|627.62|624.76|628.08|625.22|628.08|625.22|627.62|624.76|0
1646246120000|2022-03-02 18:35:20|628.78|625.92|628.32|625.46|628.78|625.92|628.32|625.46|0
1646246130000|2022-03-02 18:35:30|628.2|625.34|628.08|625.22|628.32|625.46|628.08|625.22|0
1646246140000|2022-03-02 18:35:40|627.62|624.76|627.51|624.65|627.62|624.76|627.39|624.53|0
1646246150000|2022-03-02 18:35:50|627.74|624.88|627.39|624.53|627.74|624.88|627.39|624.53|0
1646246160000|2022-03-02 18:36:00|627.51|624.65|628.44|625.58|628.44|625.58|627.51|624.65|0
1646246170000|2022-03-02 18:36:10|628.32|625.46|627.85|624.99|628.32|625.46|627.85|624.99|0
1646246180000|2022-03-02 18:36:20|627.62|624.76|628.78|625.92|628.78|625.92|627.62|624.76|0
1646246190000|2022-03-02 18:36:30|628.55|625.69|627.85|624.99|628.55|625.69|627.85|624.99|0
1646246200000|2022-03-02 18:36:40|627.62|624.76|627.62|624.76|627.62|624.76|627.62|624.76|0
1646246210000|2022-03-02 18:36:50|627.16|624.3|627.16|624.3|627.16|624.3|626.93|624.07|0
1646246220000|2022-03-02 18:37:00|626.46|623.6|626.81|623.95|626.81|623.95|626.46|623.6|0
1646246230000|2022-03-02 18:37:10|626.46|623.6|626.46|623.6|626.46|623.6|626.23|623.37|0
1646246240000|2022-03-02 18:37:20|626.58|623.72|626.46|623.6|626.69|623.83|626.46|623.6|0
1646246250000|2022-03-02 18:37:30|627.16|624.3|626.81|623.95|627.16|624.3|626.81|623.95|0
1646246260000|2022-03-02 18:37:40|626.93|624.07|626.93|624.07|627.39|624.53|626.93|624.07|0
1646246270000|2022-03-02 18:37:50|627.16|624.3|627.16|624.3|627.16|624.3|627.16|624.3|0
1646246280000|2022-03-02 18:38:00|627.39|624.53|627.39|624.53|627.39|624.53|627.16|624.3|0
1646246290000|2022-03-02 18:38:10|627.74|624.88|627.62|624.76|627.74|624.88|626.93|624.07|0
1646246300000|2022-03-02 18:38:20|627.51|624.65|627.51|624.65|627.51|624.65|627.16|624.3|0
1646246310000|2022-03-02 18:38:30|627.16|624.3|627.39|624.53|627.62|624.76|627.16|624.3|0
1646246320000|2022-03-02 18:38:40|627.62|624.76|627.74|624.88|627.74|624.88|627.62|624.76|0
1646246330000|2022-03-02 18:38:50|627.97|625.11|628.31|625.45|628.31|625.45|627.97|625.11|0
1646246340000|2022-03-02 18:39:00|627.85|624.99|627.16|624.3|628.08|625.22|627.16|624.3|0
1646246350000|2022-03-02 18:39:10|626.93|624.07|626.23|623.37|626.93|624.07|626.23|623.37|0
1646246360000|2022-03-02 18:39:20|626.35|623.49|626|623.14|626.35|623.49|626|623.14|0
1646246370000|2022-03-02 18:39:30|625.77|622.91|626|623.14|626|623.14|625.77|622.91|0
1646246380000|2022-03-02 18:39:40|625.54|622.68|625.43|622.57|625.54|622.68|625.31|622.45|0
1646246390000|2022-03-02 18:39:50|625.77|622.91|626.23|623.37|626.23|623.37|625.43|622.57|0
1646246400000|2022-03-02 18:40:00|625.89|623.03|626.93|624.07|626.93|624.07|625.89|623.03|0
1646246410000|2022-03-02 18:40:10|626.69|623.83|627.39|624.53|627.39|624.53|626.69|623.83|0
1646246420000|2022-03-02 18:40:20|627.62|624.76|626.58|623.72|627.62|624.76|626.58|623.72|0
1646246430000|2022-03-02 18:40:30|626.69|623.83|627.16|624.3|627.16|624.3|626.69|623.83|0
1646246440000|2022-03-02 18:40:40|627.05|624.19|629.01|626.15|629.01|626.15|627.05|624.19|0
1646246450000|2022-03-02 18:40:50|628.78|625.92|628.55|625.69|628.78|625.92|628.08|625.22|0
1646246460000|2022-03-02 18:41:00|628.31|625.45|628.55|625.69|628.78|625.92|628.08|625.22|0
1646246470000|2022-03-02 18:41:10|628.78|625.92|629.24|626.38|629.47|626.61|628.78|625.92|0
1646246480000|2022-03-02 18:41:20|629.47|626.61|629.7|626.84|630.06|627.2|629.24|626.38|0
1646246490000|2022-03-02 18:41:30|630.06|627.2|630.98|628.12|630.98|628.12|629.94|627.08|0
1646246500000|2022-03-02 18:41:40|631.09|628.23|631.09|628.23|631.79|628.93|631.09|628.23|0
1646246510000|2022-03-02 18:41:50|630.4|627.54|630.17|627.31|630.4|627.54|630.17|627.31|0
1646246520000|2022-03-02 18:42:00|630.4|627.54|629.47|626.61|630.4|627.54|629.47|626.61|0
1646246530000|2022-03-02 18:42:10|629.24|626.38|629.01|626.15|629.24|626.38|629.01|626.15|0
1646246540000|2022-03-02 18:42:20|628.55|625.69|628.78|625.92|628.78|625.92|628.55|625.69|0
1646246550000|2022-03-02 18:42:30|628.55|625.69|629.47|626.61|629.47|626.61|628.43|625.57|0
1646246560000|2022-03-02 18:42:40|629.24|626.38|629.01|626.15|629.24|626.38|629.01|626.15|0
1646246570000|2022-03-02 18:42:50|629.24|626.38|629.47|626.61|629.47|626.61|629.24|626.38|0
1646246580000|2022-03-02 18:43:00|628.55|625.69|628.31|625.45|628.55|625.69|628.31|625.45|0
1646246590000|2022-03-02 18:43:10|629.01|626.15|628.55|625.69|629.01|626.15|628.55|625.69|0
1646246600000|2022-03-02 18:43:20|628.31|625.45|628.67|625.81|628.78|625.92|628.08|625.22|0
1646246610000|2022-03-02 18:43:30|628.55|625.69|628.2|625.34|628.55|625.69|627.85|624.99|0
1646246620000|2022-03-02 18:43:40|627.62|624.76|627.85|624.99|627.85|624.99|627.62|624.76|0
1646246630000|2022-03-02 18:43:50|627.62|624.76|627.97|625.11|628.08|625.22|627.62|624.76|0
1646246640000|2022-03-02 18:44:00|627.39|624.53|627.16|624.3|627.39|624.53|627.16|624.3|0
1646246650000|2022-03-02 18:44:10|627.39|624.53|627.62|624.76|627.74|624.88|627.39|624.53|0
1646246660000|2022-03-02 18:44:20|627.39|624.53|628.78|625.92|628.78|625.92|627.39|624.53|0
1646246670000|2022-03-02 18:44:30|629.01|626.15|629.24|626.38|629.24|626.38|629.01|626.15|0
1646246680000|2022-03-02 18:44:40|629.01|626.15|628.55|625.69|629.01|626.15|628.43|625.57|0
1646246690000|2022-03-02 18:44:50|628.08|625.22|627.85|624.99|628.31|625.45|627.85|624.99|0
1646246700000|2022-03-02 18:45:00|627.62|624.76|627.51|624.65|627.85|624.99|627.51|624.65|0
1646246710000|2022-03-02 18:45:10|627.62|624.76|627.62|624.76|627.85|624.99|627.62|624.76|0
1646246720000|2022-03-02 18:45:20|627.85|624.99|628.78|625.92|628.78|625.92|627.62|624.76|0
1646246730000|2022-03-02 18:45:30|629.01|626.15|628.78|625.92|629.01|626.15|628.78|625.92|0
1646246740000|2022-03-02 18:45:40|628.9|626.04|628.55|625.69|628.9|626.04|628.55|625.69|0
1646246750000|2022-03-02 18:45:50|628.78|625.92|628.9|626.04|628.9|626.04|628.31|625.45|0
1646246760000|2022-03-02 18:46:00|629.01|626.15|629.59|626.73|629.59|626.73|628.78|625.92|0
1646246770000|2022-03-02 18:46:10|629.7|626.84|629.7|626.84|629.93|627.07|629.7|626.84|0
1646246780000|2022-03-02 18:46:20|629.24|626.38|629.47|626.61|629.47|626.61|629.01|626.15|0
1646246790000|2022-03-02 18:46:30|629.7|626.84|629.47|626.61|629.7|626.84|629.24|626.38|0
1646246800000|2022-03-02 18:46:40|629.7|626.84|629.47|626.61|629.7|626.84|629.47|626.61|0
1646246810000|2022-03-02 18:46:50|629.24|626.38|629.47|626.61|629.47|626.61|629.24|626.38|0
1646246820000|2022-03-02 18:47:00|629.36|626.5|630.4|627.54|630.4|627.54|629.36|626.5|0
1646246830000|2022-03-02 18:47:10|631.09|628.23|630.63|627.77|631.09|628.23|630.17|627.31|0
1646246840000|2022-03-02 18:47:20|630.75|627.89|630.86|628|630.86|628|630.63|627.77|0
1646246850000|2022-03-02 18:47:30|631.09|628.23|631.09|628.23|631.21|628.35|631.09|628.23|0
1646246860000|2022-03-02 18:47:40|631.33|628.47|631.09|628.23|631.33|628.47|631.09|628.23|0
1646246870000|2022-03-02 18:47:50|630.17|627.31|629.7|626.84|630.17|627.31|629.7|626.84|0
1646246880000|2022-03-02 18:48:00|630.17|627.31|631.33|628.47|631.33|628.47|630.17|627.31|0
1646246890000|2022-03-02 18:48:10|632.02|629.16|632.95|630.09|632.95|630.09|632.02|629.16|0
1646246900000|2022-03-02 18:48:20|632.72|629.86|633.07|630.21|633.41|630.55|632.72|629.86|0
1646246910000|2022-03-02 18:48:30|632.95|630.09|631.91|629.05|632.95|630.09|631.79|628.93|0
1646246920000|2022-03-02 18:48:40|631.56|628.7|631.21|628.35|631.56|628.7|630.98|628.12|0
1646246930000|2022-03-02 18:48:50|630.98|628.12|631.79|628.93|631.79|628.93|630.86|628|0
1646246940000|2022-03-02 18:49:00|631.33|628.47|632.37|629.51|632.37|629.51|631.33|628.47|0
1646246950000|2022-03-02 18:49:10|632.48|629.62|632.48|629.62|632.61|629.75|632.25|629.39|0
1646246960000|2022-03-02 18:49:20|632.25|629.39|632.72|629.86|632.72|629.86|632.25|629.39|0
1646246970000|2022-03-02 18:49:30|633.07|630.21|634.81|631.95|634.81|631.95|633.07|630.21|0
1646246980000|2022-03-02 18:49:40|634.46|631.6|633.88|631.02|634.46|631.6|633.41|630.55|0
1646246990000|2022-03-02 18:49:50|634|631.14|633.88|631.02|634|631.14|633.64|630.78|0
1646247000000|2022-03-02 18:50:00|633.77|630.91|631.79|628.93|633.77|630.91|631.79|628.93|0
1646247010000|2022-03-02 18:50:10|632.25|629.39|632.37|629.51|632.72|629.86|632.25|629.39|0
1646247020000|2022-03-02 18:50:20|632.02|629.16|631.79|628.93|632.02|629.16|631.79|628.93|0
1646247030000|2022-03-02 18:50:30|632.02|629.16|632.02|629.16|632.02|629.16|631.56|628.7|0
1646247040000|2022-03-02 18:50:40|632.25|629.39|632.25|629.39|632.48|629.62|632.25|629.39|0
1646247050000|2022-03-02 18:50:50|632.95|630.09|633.64|630.78|633.64|630.78|632.95|630.09|0
1646247060000|2022-03-02 18:51:00|633.41|630.55|632.25|629.39|633.41|630.55|632.25|629.39|0
1646247070000|2022-03-02 18:51:10|631.56|628.7|631.09|628.23|631.56|628.7|631.09|628.23|0
1646247080000|2022-03-02 18:51:20|630.63|627.77|630.63|627.77|630.63|627.77|630.63|627.77|0
1646247090000|2022-03-02 18:51:30|630.75|627.89|631.32|628.46|631.32|628.46|630.63|627.77|0
1646247100000|2022-03-02 18:51:40|631.21|628.35|631.21|628.35|631.21|628.35|630.86|628|0
1646247110000|2022-03-02 18:51:50|630.86|628|630.4|627.54|631.32|628.46|630.4|627.54|0
1646247120000|2022-03-02 18:52:00|630.86|628|630.63|627.77|630.86|628|629.82|626.96|0
1646247130000|2022-03-02 18:52:10|630.86|628|630.63|627.77|631.09|628.23|630.4|627.54|0
1646247140000|2022-03-02 18:52:20|629.7|626.84|629.24|626.38|629.7|626.84|629.24|626.38|0
1646247150000|2022-03-02 18:52:30|629.01|626.15|629.7|626.84|629.7|626.84|629.01|626.15|0
1646247160000|2022-03-02 18:52:40|630.17|627.31|629.7|626.84|630.4|627.54|629.7|626.84|0
1646247170000|2022-03-02 18:52:50|629.93|627.07|629.47|626.61|629.93|627.07|629.47|626.61|0
1646247180000|2022-03-02 18:53:00|629.24|626.38|629.93|627.07|629.93|627.07|629.24|626.38|0
1646247190000|2022-03-02 18:53:10|629.7|626.84|630.05|627.19|630.05|627.19|629.7|626.84|0
1646247200000|2022-03-02 18:53:20|629.93|627.07|629.93|627.07|629.93|627.07|629.82|626.96|0
1646247210000|2022-03-02 18:53:30|629.7|626.84|629.7|626.84|629.7|626.84|629.24|626.38|0
1646247220000|2022-03-02 18:53:40|629.93|627.07|629.93|627.07|629.93|627.07|629.7|626.84|0
1646247230000|2022-03-02 18:53:50|629.7|626.84|629.7|626.84|629.7|626.84|629.7|626.84|0
1646247240000|2022-03-02 18:54:00|629.93|627.07|629.7|626.84|630.17|627.31|629.7|626.84|0
1646247250000|2022-03-02 18:54:10|629.82|626.96|629.93|627.07|630.4|627.54|629.82|626.96|0
1646247260000|2022-03-02 18:54:20|630.17|627.31|630.17|627.31|630.4|627.54|630.17|627.31|0
1646247270000|2022-03-02 18:54:30|630.4|627.54|629.24|626.38|630.4|627.54|629.24|626.38|0
1646247280000|2022-03-02 18:54:40|629.47|626.61|630.05|627.19|630.4|627.54|629.47|626.61|0
1646247290000|2022-03-02 18:54:50|630.17|627.31|629.01|626.15|630.17|627.31|629.01|626.15|0
1646247300000|2022-03-02 18:55:00|629.47|626.61|629.82|626.96|630.05|627.19|629.47|626.61|0
1646247310000|2022-03-02 18:55:10|629.47|626.61|629.93|627.07|630.05|627.19|629.47|626.61|0
1646247320000|2022-03-02 18:55:20|630.63|627.77|630.98|628.12|631.32|628.46|630.63|627.77|0
1646247330000|2022-03-02 18:55:30|630.86|628|628.77|625.91|630.86|628|628.77|625.91|0
1646247340000|2022-03-02 18:55:40|628.54|625.68|628.54|625.68|629.01|626.15|628.54|625.68|0
1646247350000|2022-03-02 18:55:50|627.39|624.53|628.08|625.22|628.08|625.22|627.39|624.53|0
1646247360000|2022-03-02 18:56:00|627.74|624.88|628.2|625.34|628.43|625.57|627.74|624.88|0
1646247370000|2022-03-02 18:56:10|628.08|625.22|628.54|625.68|628.54|625.68|627.62|624.76|0
1646247380000|2022-03-02 18:56:20|628.43|625.57|628.54|625.68|628.54|625.68|628.31|625.45|0
1646247390000|2022-03-02 18:56:30|628.9|626.04|628.66|625.8|628.9|626.04|628.31|625.45|0
1646247400000|2022-03-02 18:56:40|628.31|625.45|628.08|625.22|628.31|625.45|627.85|624.99|0
1646247410000|2022-03-02 18:56:50|628.31|625.45|628.08|625.22|628.31|625.45|628.08|625.22|0
1646247420000|2022-03-02 18:57:00|628.2|625.34|627.85|624.99|628.31|625.45|627.85|624.99|0
1646247430000|2022-03-02 18:57:10|628.43|625.57|628.31|625.45|628.43|625.57|628.08|625.22|0
1646247440000|2022-03-02 18:57:20|628.77|625.91|628.54|625.68|628.77|625.91|628.54|625.68|0
1646247450000|2022-03-02 18:57:30|628.77|625.91|628.54|625.68|629.01|626.15|628.54|625.68|0
1646247460000|2022-03-02 18:57:40|628.43|625.57|628.89|626.03|628.89|626.03|628.43|625.57|0
1646247470000|2022-03-02 18:57:50|629.01|626.15|628.31|625.45|629.01|626.15|628.31|625.45|0
1646247480000|2022-03-02 18:58:00|628.08|625.22|627.97|625.11|628.2|625.34|627.97|625.11|0
1646247490000|2022-03-02 18:58:10|628.08|625.22|628.08|625.22|628.54|625.68|628.08|625.22|0
1646247500000|2022-03-02 18:58:20|628.31|625.45|628.77|625.91|628.77|625.91|628.08|625.22|0
1646247510000|2022-03-02 18:58:30|628.66|625.8|629.01|626.15|629.01|626.15|628.66|625.8|0
1646247520000|2022-03-02 18:58:40|628.89|626.03|629.01|626.15|629.01|626.15|628.89|626.03|0
1646247530000|2022-03-02 18:58:50|630.16|627.3|630.16|627.3|630.16|627.3|630.16|627.3|0
1646247540000|2022-03-02 18:59:00|629.93|627.07|629.93|627.07|629.93|627.07|629.93|627.07|0
1646247550000|2022-03-02 18:59:10|630.28|627.42|630.4|627.54|630.52|627.66|630.28|627.42|0
1646247560000|2022-03-02 18:59:20|631.32|628.46|632.25|629.39|632.25|629.39|631.32|628.46|0
1646247570000|2022-03-02 18:59:30|632.02|629.16|632.25|629.39|632.25|629.39|632.02|629.16|0
1646247580000|2022-03-02 18:59:40|631.91|629.05|631.32|628.46|632.02|629.16|631.32|628.46|0
1646247590000|2022-03-02 18:59:50|630.86|628|629.93|627.07|630.86|628|629.93|627.07|0
1646247600000|2022-03-02 19:00:00|629.47|626.61|629.47|626.61|629.7|626.84|629.47|626.61|0
1646247610000|2022-03-02 19:00:10|629.36|626.5|630.4|627.54|630.4|627.54|629.36|626.5|0
1646247620000|2022-03-02 19:00:20|630.63|627.77|631.56|628.7|631.56|628.7|630.63|627.77|0
1646247630000|2022-03-02 19:00:30|631.79|628.93|632.25|629.39|632.25|629.39|631.55|628.69|0
1646247640000|2022-03-02 19:00:40|632.71|629.85|631.79|628.93|632.71|629.85|631.79|628.93|0
1646247650000|2022-03-02 19:00:50|631.55|628.69|631.09|628.23|631.55|628.69|631.09|628.23|0
1646247660000|2022-03-02 19:01:00|630.98|628.12|630.05|627.19|630.98|628.12|630.05|627.19|0
1646247670000|2022-03-02 19:01:10|630.16|627.3|630.4|627.54|630.4|627.54|630.16|627.3|0
1646247680000|2022-03-02 19:01:20|630.16|627.3|630.16|627.3|630.4|627.54|630.16|627.3|0
1646247690000|2022-03-02 19:01:30|629.93|627.07|628.77|625.91|629.93|627.07|628.77|625.91|0
1646247700000|2022-03-02 19:01:40|628.89|626.03|627.85|624.99|628.89|626.03|627.85|624.99|0
1646247710000|2022-03-02 19:01:50|628.08|625.22|628.54|625.68|628.54|625.68|628.08|625.22|0
1646247720000|2022-03-02 19:02:00|628.31|625.45|629.7|626.84|629.7|626.84|628.08|625.22|0
1646247730000|2022-03-02 19:02:10|629.24|626.38|629.93|627.07|629.93|627.07|629.24|626.38|0
1646247740000|2022-03-02 19:02:20|629.24|626.38|629.24|626.38|629.24|626.38|628.54|625.68|0
1646247750000|2022-03-02 19:02:30|629.36|626.5|629.47|626.61|629.47|626.61|629.36|626.5|0
1646247760000|2022-03-02 19:02:40|629.7|626.84|629.24|626.38|629.7|626.84|629.24|626.38|0
1646247770000|2022-03-02 19:02:50|628.54|625.68|628.54|625.68|628.77|625.91|628.54|625.68|0
1646247780000|2022-03-02 19:03:00|628.31|625.45|628.2|625.34|628.31|625.45|628.08|625.22|0
1646247790000|2022-03-02 19:03:10|628.08|625.22|629.24|626.38|629.24|626.38|628.08|625.22|0
1646247800000|2022-03-02 19:03:20|628.77|625.91|628.08|625.22|628.77|625.91|628.08|625.22|0
1646247810000|2022-03-02 19:03:30|627.85|624.99|626.69|623.83|627.85|624.99|626.69|623.83|0
1646247820000|2022-03-02 19:03:40|626.46|623.6|627.15|624.29|627.15|624.29|626.46|623.6|0
1646247830000|2022-03-02 19:03:50|627.38|624.52|627.15|624.29|627.38|624.52|627.15|624.29|0
1646247840000|2022-03-02 19:04:00|626.92|624.06|626.92|624.06|626.92|624.06|626.58|623.72|0
1646247850000|2022-03-02 19:04:10|626.23|623.37|626.69|623.83|626.69|623.83|626.23|623.37|0
1646247860000|2022-03-02 19:04:20|626.92|624.06|627.85|624.99|627.85|624.99|626.92|624.06|0
1646247870000|2022-03-02 19:04:30|627.62|624.76|627.15|624.29|627.85|624.99|627.15|624.29|0
1646247880000|2022-03-02 19:04:40|626.69|623.83|627.04|624.18|627.04|624.18|626.69|623.83|0
1646247890000|2022-03-02 19:04:50|627.15|624.29|626.35|623.49|627.15|624.29|626.23|623.37|0
1646247900000|2022-03-02 19:05:00|626.46|623.6|627.15|624.29|627.15|624.29|626.46|623.6|0
1646247910000|2022-03-02 19:05:10|626.81|623.95|626.92|624.06|626.92|624.06|626.69|623.83|0
1646247920000|2022-03-02 19:05:20|626.58|623.72|626.23|623.37|626.58|623.72|626.23|623.37|0
1646247930000|2022-03-02 19:05:30|626.46|623.6|626.23|623.37|626.46|623.6|626.23|623.37|0
1646247940000|2022-03-02 19:05:40|626.69|623.83|627.15|624.29|627.27|624.41|626.69|623.83|0
1646247950000|2022-03-02 19:05:50|628.08|625.22|627.38|624.52|628.08|625.22|626.92|624.06|0
1646247960000|2022-03-02 19:06:00|627.85|624.99|626.69|623.83|627.85|624.99|626.69|623.83|0
1646247970000|2022-03-02 19:06:10|627.27|624.41|627.04|624.18|627.38|624.52|627.04|624.18|0
1646247980000|2022-03-02 19:06:20|626.69|623.83|626.23|623.37|626.92|624.06|626.23|623.37|0
1646247990000|2022-03-02 19:06:30|626.35|623.49|626.35|623.49|626.35|623.49|626.23|623.37|0
1646248000000|2022-03-02 19:06:40|626.23|623.37|626|623.14|626.23|623.37|626|623.14|0
1646248010000|2022-03-02 19:06:50|626.69|623.83|626.23|623.37|626.69|623.83|626.23|623.37|0
1646248020000|2022-03-02 19:07:00|626.46|623.6|626.23|623.37|626.69|623.83|626.23|623.37|0
1646248030000|2022-03-02 19:07:10|626.35|623.49|626.46|623.6|626.46|623.6|626.23|623.37|0
1646248040000|2022-03-02 19:07:20|626.69|623.83|626.69|623.83|626.69|623.83|626.23|623.37|0
1646248050000|2022-03-02 19:07:30|626.92|624.06|626.23|623.37|626.92|624.06|625.76|622.9|0
1646248060000|2022-03-02 19:07:40|626.46|623.6|626.69|623.83|626.69|623.83|626.46|623.6|0
1646248070000|2022-03-02 19:07:50|626|623.14|626.46|623.6|626.46|623.6|626|623.14|0
1646248080000|2022-03-02 19:08:00|626.23|623.37|626.46|623.6|626.46|623.6|626|623.14|0
1646248090000|2022-03-02 19:08:10|626.69|623.83|625.76|622.9|626.69|623.83|625.76|622.9|0
1646248100000|2022-03-02 19:08:20|625.99|623.13|626.23|623.37|626.23|623.37|625.65|622.79|0
1646248110000|2022-03-02 19:08:30|625.99|623.13|625.3|622.44|625.99|623.13|625.3|622.44|0
1646248120000|2022-03-02 19:08:40|625.07|622.21|624.84|621.98|625.07|622.21|624.14|621.28|0
1646248130000|2022-03-02 19:08:50|625.07|622.21|624.84|621.98|625.07|622.21|624.61|621.75|0
1646248140000|2022-03-02 19:09:00|625.07|622.21|624.96|622.1|625.07|622.21|624.84|621.98|0
1646248150000|2022-03-02 19:09:10|625.3|622.44|625.53|622.67|625.76|622.9|625.3|622.44|0
1646248160000|2022-03-02 19:09:20|625.88|623.02|625.99|623.13|625.99|623.13|625.88|623.02|0
1646248170000|2022-03-02 19:09:30|626.23|623.37|625.53|622.67|626.23|623.37|625.3|622.44|0
1646248180000|2022-03-02 19:09:40|626.35|623.49|626.69|623.83|627.15|624.29|626.35|623.49|0
1646248190000|2022-03-02 19:09:50|626.92|624.06|626.46|623.6|626.92|624.06|626.46|623.6|0
1646248200000|2022-03-02 19:10:00|627.15|624.29|626.69|623.83|627.15|624.29|626.69|623.83|0
1646248210000|2022-03-02 19:10:10|627.15|624.29|627.38|624.52|627.61|624.75|627.15|624.29|0
1646248220000|2022-03-02 19:10:20|627.15|624.29|626.46|623.6|627.15|624.29|626.46|623.6|0
1646248230000|2022-03-02 19:10:30|625.99|623.13|626.46|623.6|626.46|623.6|625.99|623.13|0
1646248240000|2022-03-02 19:10:40|626.23|623.37|626.35|623.49|626.35|623.49|625.99|623.13|0
1646248250000|2022-03-02 19:10:50|626.23|623.37|626.23|623.37|626.23|623.37|626.23|623.37|0
1646248260000|2022-03-02 19:11:00|625.76|622.9|625.76|622.9|625.76|622.9|625.53|622.67|0
1646248270000|2022-03-02 19:11:10|625.53|622.67|625.3|622.44|625.53|622.67|625.3|622.44|0
1646248280000|2022-03-02 19:11:20|625.07|622.21|624.84|621.98|625.07|622.21|624.84|621.98|0
1646248290000|2022-03-02 19:11:30|625.3|622.44|625.07|622.21|625.53|622.67|625.07|622.21|0
1646248300000|2022-03-02 19:11:40|625.3|622.44|625.76|622.9|625.99|623.13|625.3|622.44|0
1646248310000|2022-03-02 19:11:50|625.99|623.13|625.76|622.9|626.23|623.37|625.76|622.9|0
1646248320000|2022-03-02 19:12:00|625.53|622.67|625.53|622.67|625.99|623.13|625.07|622.21|0
1646248330000|2022-03-02 19:12:10|625.76|622.9|625.3|622.44|625.76|622.9|625.3|622.44|0
1646248340000|2022-03-02 19:12:20|625.53|622.67|625.3|622.44|625.53|622.67|625.3|622.44|0
1646248350000|2022-03-02 19:12:30|625.07|622.21|624.38|621.52|625.07|622.21|624.38|621.52|0
1646248360000|2022-03-02 19:12:40|624.14|621.28|624.61|621.75|624.61|621.75|624.14|621.28|0
1646248370000|2022-03-02 19:12:50|624.26|621.4|624.26|621.4|624.38|621.52|624.14|621.28|0
1646248380000|2022-03-02 19:13:00|624.38|621.52|624.38|621.52|624.38|621.52|624.26|621.4|0
1646248390000|2022-03-02 19:13:10|624.61|621.75|624.61|621.75|624.61|621.75|624.61|621.75|0
1646248400000|2022-03-02 19:13:20|625.19|622.33|625.3|622.44|625.3|622.44|625.07|622.21|0
1646248410000|2022-03-02 19:13:30|625.07|622.21|625.3|622.44|625.53|622.67|625.07|622.21|0
1646248420000|2022-03-02 19:13:40|625.76|622.9|624.73|621.87|625.76|622.9|624.73|621.87|0
1646248430000|2022-03-02 19:13:50|624.61|621.75|624.84|621.98|624.84|621.98|624.5|621.64|0
1646248440000|2022-03-02 19:14:00|624.61|621.75|624.38|621.52|624.73|621.87|624.38|621.52|0
1646248450000|2022-03-02 19:14:10|625.53|622.67|625.99|623.13|626.23|623.37|625.53|622.67|0
1646248460000|2022-03-02 19:14:20|625.76|622.9|625.99|623.13|625.99|623.13|625.76|622.9|0
1646248470000|2022-03-02 19:14:30|626.46|623.6|626.46|623.6|626.46|623.6|626.23|623.37|0
1646248480000|2022-03-02 19:14:40|626.35|623.49|626.69|623.83|626.92|624.06|626.35|623.49|0
1646248490000|2022-03-02 19:14:50|626.92|624.06|627.38|624.52|627.38|624.52|626.92|624.06|0
1646248500000|2022-03-02 19:15:00|627.27|624.41|625.99|623.13|627.27|624.41|625.99|623.13|0
1646248510000|2022-03-02 19:15:10|626.23|623.37|627.15|624.29|627.15|624.29|625.99|623.13|0
1646248520000|2022-03-02 19:15:20|626.92|624.06|627.38|624.52|627.61|624.75|626.92|624.06|0
1646248530000|2022-03-02 19:15:30|627.85|624.99|628.2|625.34|628.2|625.34|627.61|624.75|0
1646248540000|2022-03-02 19:15:40|628.08|625.22|628.08|625.22|628.08|625.22|627.85|624.99|0
1646248550000|2022-03-02 19:15:50|627.85|624.99|627.04|624.18|627.85|624.99|627.04|624.18|0
1646248560000|2022-03-02 19:16:00|627.15|624.29|628.2|625.34|628.2|625.34|627.15|624.29|0
1646248570000|2022-03-02 19:16:10|628.08|625.22|628.31|625.45|628.54|625.68|628.08|625.22|0
1646248580000|2022-03-02 19:16:20|628.08|625.22|627.84|624.98|628.31|625.45|627.84|624.98|0
1646248590000|2022-03-02 19:16:30|628.08|625.22|628.31|625.45|628.54|625.68|628.08|625.22|0
1646248600000|2022-03-02 19:16:40|628.54|625.68|628.08|625.22|628.77|625.91|628.08|625.22|0
1646248610000|2022-03-02 19:16:50|627.61|624.75|627.15|624.29|627.61|624.75|627.15|624.29|0
1646248620000|2022-03-02 19:17:00|626.69|623.83|626.69|623.83|626.92|624.06|626.58|623.72|0
1646248630000|2022-03-02 19:17:10|626.46|623.6|626.69|623.83|626.69|623.83|626.46|623.6|0
1646248640000|2022-03-02 19:17:20|626.46|623.6|626.69|623.83|626.69|623.83|626.46|623.6|0
1646248650000|2022-03-02 19:17:30|626.58|623.72|627.84|624.98|627.84|624.98|626.58|623.72|0
1646248660000|2022-03-02 19:17:40|628.08|625.22|627.84|624.98|628.08|625.22|627.38|624.52|0
1646248670000|2022-03-02 19:17:50|628.08|625.22|627.15|624.29|628.08|625.22|627.15|624.29|0
1646248680000|2022-03-02 19:18:00|626.92|624.06|626.69|623.83|627.04|624.18|626.69|623.83|0
1646248690000|2022-03-02 19:18:10|627.61|624.75|627.84|624.98|627.84|624.98|627.61|624.75|0
1646248700000|2022-03-02 19:18:20|627.38|624.52|626.69|623.83|627.38|624.52|626.69|623.83|0
1646248710000|2022-03-02 19:18:30|626.46|623.6|626.92|624.06|626.92|624.06|626.46|623.6|0
1646248720000|2022-03-02 19:18:40|626.69|623.83|626.22|623.36|626.69|623.83|626.22|623.36|0
1646248730000|2022-03-02 19:18:50|626.46|623.6|626.92|624.06|626.92|624.06|626.46|623.6|0
1646248740000|2022-03-02 19:19:00|626.81|623.95|627.38|624.52|627.38|624.52|626.81|623.95|0
1646248750000|2022-03-02 19:19:10|627.04|624.18|627.15|624.29|627.15|624.29|627.04|624.18|0
1646248760000|2022-03-02 19:19:20|627.38|624.52|626.81|623.95|627.38|624.52|626.81|623.95|0
1646248770000|2022-03-02 19:19:30|626.69|623.83|626.46|623.6|626.69|623.83|626.46|623.6|0
1646248780000|2022-03-02 19:19:40|627.38|624.52|626.92|624.06|627.61|624.75|626.92|624.06|0
1646248790000|2022-03-02 19:19:50|626.69|623.83|626.69|623.83|626.69|623.83|626.69|623.83|0
1646248800000|2022-03-02 19:20:00|626.22|623.36|624.61|621.75|626.22|623.36|624.61|621.75|0
1646248810000|2022-03-02 19:20:10|624.84|621.98|624.61|621.75|624.84|621.98|624.61|621.75|0
1646248820000|2022-03-02 19:20:20|624.73|621.87|624.37|621.51|624.73|621.87|624.37|621.51|0
1646248830000|2022-03-02 19:20:30|624.14|621.28|625.07|622.21|625.07|622.21|624.14|621.28|0
1646248840000|2022-03-02 19:20:40|625.3|622.44|625.3|622.44|625.3|622.44|624.84|621.98|0
1646248850000|2022-03-02 19:20:50|625.07|622.21|624.84|621.98|625.3|622.44|624.84|621.98|0
1646248860000|2022-03-02 19:21:00|627.38|624.52|628.08|625.22|628.08|625.22|627.15|624.29|0
1646248870000|2022-03-02 19:21:10|628.31|625.45|628.54|625.68|628.54|625.68|627.84|624.98|0
1646248880000|2022-03-02 19:21:20|628.31|625.45|628.31|625.45|628.54|625.68|628.31|625.45|0
1646248890000|2022-03-02 19:21:30|628.08|625.22|628.77|625.91|628.77|625.91|628.08|625.22|0
1646248900000|2022-03-02 19:21:40|628.31|625.45|628.66|625.8|628.66|625.8|628.31|625.45|0
1646248910000|2022-03-02 19:21:50|628.54|625.68|628.77|625.91|628.89|626.03|628.54|625.68|0
1646248920000|2022-03-02 19:22:00|629|626.14|629.7|626.84|629.7|626.84|629|626.14|0
1646248930000|2022-03-02 19:22:10|630.16|627.3|630.62|627.76|630.62|627.76|630.16|627.3|0
1646248940000|2022-03-02 19:22:20|631.21|628.35|632.25|629.39|632.25|629.39|631.21|628.35|0
1646248950000|2022-03-02 19:22:30|632.48|629.62|631.9|629.04|632.48|629.62|631.9|629.04|0
1646248960000|2022-03-02 19:22:40|632.48|629.62|632.25|629.39|632.71|629.85|632.25|629.39|0
1646248970000|2022-03-02 19:22:50|632.01|629.15|631.78|628.92|632.71|629.85|631.78|628.92|0
1646248980000|2022-03-02 19:23:00|632.14|629.28|632.01|629.15|632.14|629.28|632.01|629.15|0
1646248990000|2022-03-02 19:23:10|631.32|628.46|630.62|627.76|631.32|628.46|630.39|627.53|0
1646249000000|2022-03-02 19:23:20|630.86|628|631.78|628.92|632.01|629.15|630.86|628|0
1646249010000|2022-03-02 19:23:30|632.01|629.15|631.32|628.46|632.01|629.15|631.32|628.46|0
1646249020000|2022-03-02 19:23:40|631.55|628.69|632.14|629.28|632.14|629.28|631.32|628.46|0
1646249030000|2022-03-02 19:23:50|632.25|629.39|632.37|629.51|632.48|629.62|632.25|629.39|0
1646249040000|2022-03-02 19:24:00|632.48|629.62|632.25|629.39|632.94|630.08|632.25|629.39|0
1646249050000|2022-03-02 19:24:10|632.48|629.62|632.48|629.62|632.48|629.62|632.25|629.39|0
1646249060000|2022-03-02 19:24:20|632.01|629.15|631.78|628.92|632.01|629.15|631.78|628.92|0
1646249070000|2022-03-02 19:24:30|631.55|628.69|631.9|629.04|631.9|629.04|631.55|628.69|0
1646249080000|2022-03-02 19:24:40|632.01|629.15|632.01|629.15|632.01|629.15|631.78|628.92|0
1646249090000|2022-03-02 19:24:50|632.14|629.28|632.25|629.39|632.37|629.51|632.01|629.15|0
1646249100000|2022-03-02 19:25:00|632.01|629.15|632.25|629.39|632.25|629.39|632.01|629.15|0
1646249110000|2022-03-02 19:25:10|631.78|628.92|631.9|629.04|632.01|629.15|631.55|628.69|0
1646249120000|2022-03-02 19:25:20|632.48|629.62|632.71|629.85|632.71|629.85|632.25|629.39|0
1646249130000|2022-03-02 19:25:30|632.94|630.08|635.03|632.17|635.03|632.17|632.94|630.08|0
1646249140000|2022-03-02 19:25:40|635.5|632.64|635.03|632.17|635.96|633.1|635.03|632.17|0
1646249150000|2022-03-02 19:25:50|635.15|632.29|635.5|632.64|635.5|632.64|635.15|632.29|0
1646249160000|2022-03-02 19:26:00|635.26|632.4|634.92|632.06|635.5|632.64|634.92|632.06|0
1646249170000|2022-03-02 19:26:10|634.57|631.71|634.33|631.47|634.57|631.71|634.33|631.47|0
1646249180000|2022-03-02 19:26:20|633.87|631.01|633.87|631.01|633.87|631.01|633.64|630.78|0
1646249190000|2022-03-02 19:26:30|633.64|630.78|634.33|631.47|634.33|631.47|633.64|630.78|0
1646249200000|2022-03-02 19:26:40|634.1|631.24|634.1|631.24|634.1|631.24|633.87|631.01|0
1646249210000|2022-03-02 19:26:50|634.33|631.47|634.8|631.94|634.8|631.94|633.87|631.01|0
1646249220000|2022-03-02 19:27:00|635.26|632.4|636.42|633.56|636.66|633.8|635.26|632.4|0
1646249230000|2022-03-02 19:27:10|636.89|634.03|636.42|633.56|636.89|634.03|636.42|633.56|0
1646249240000|2022-03-02 19:27:20|636.19|633.33|637.35|634.49|637.35|634.49|636.19|633.33|0
1646249250000|2022-03-02 19:27:30|637.82|634.96|637.59|634.73|638.05|635.19|637.59|634.73|0
1646249260000|2022-03-02 19:27:40|637.48|634.62|637.35|634.49|637.59|634.73|637.35|634.49|0
1646249270000|2022-03-02 19:27:50|637.12|634.26|636.66|633.8|637.12|634.26|636.66|633.8|0
1646249280000|2022-03-02 19:28:00|635.96|633.1|636.19|633.33|636.19|633.33|635.73|632.87|0
1646249290000|2022-03-02 19:28:10|635.96|633.1|635.96|633.1|635.96|633.1|635.85|632.99|0
1646249300000|2022-03-02 19:28:20|635.85|632.99|635.26|632.4|635.85|632.99|635.26|632.4|0
1646249310000|2022-03-02 19:28:30|635.03|632.17|635.26|632.4|635.26|632.4|634.33|631.47|0
1646249320000|2022-03-02 19:28:40|636.08|633.22|635.96|633.1|636.08|633.22|635.73|632.87|0
1646249330000|2022-03-02 19:28:50|635.5|632.64|634.8|631.94|635.5|632.64|634.57|631.71|0
1646249340000|2022-03-02 19:29:00|634.33|631.47|634.1|631.24|634.57|631.71|634.1|631.24|0
1646249350000|2022-03-02 19:29:10|633.87|631.01|633.64|630.78|634.1|631.24|633.41|630.55|0
1646249360000|2022-03-02 19:29:20|633.87|631.01|634.45|631.59|634.45|631.59|633.87|631.01|0
1646249370000|2022-03-02 19:29:30|634.1|631.24|633.64|630.78|634.1|631.24|633.64|630.78|0
1646249380000|2022-03-02 19:29:40|633.41|630.55|633.41|630.55|633.41|630.55|633.29|630.43|0
1646249390000|2022-03-02 19:29:50|633.17|630.31|632.94|630.08|633.17|630.31|632.94|630.08|0
1646249400000|2022-03-02 19:30:00|633.41|630.55|633.41|630.55|633.53|630.67|633.17|630.31|0
1646249410000|2022-03-02 19:30:10|633.64|630.78|633.17|630.31|633.64|630.78|633.17|630.31|0
1646249420000|2022-03-02 19:30:20|633.41|630.55|634.92|632.06|634.92|632.06|633.41|630.55|0
1646249430000|2022-03-02 19:30:30|635.03|632.17|635.73|632.87|635.73|632.87|635.03|632.17|0
1646249440000|2022-03-02 19:30:40|635.96|633.1|635.96|633.1|635.96|633.1|635.73|632.87|0
1646249450000|2022-03-02 19:30:50|636.19|633.33|636.89|634.03|636.89|634.03|636.19|633.33|0
1646249460000|2022-03-02 19:31:00|636.78|633.92|636.42|633.56|636.89|634.03|636.42|633.56|0
1646249470000|2022-03-02 19:31:10|635.96|633.1|635.03|632.17|635.96|633.1|635.03|632.17|0
1646249480000|2022-03-02 19:31:20|635.26|632.4|635.73|632.87|635.73|632.87|635.03|632.17|0
1646249490000|2022-03-02 19:31:30|635.49|632.63|636.19|633.33|636.19|633.33|635.49|632.63|0
1646249500000|2022-03-02 19:31:40|636.08|633.22|635.73|632.87|636.08|633.22|635.73|632.87|0
1646249510000|2022-03-02 19:31:50|636.42|633.56|635.96|633.1|636.42|633.56|635.96|633.1|0
1646249520000|2022-03-02 19:32:00|635.85|632.99|634.45|631.59|635.96|633.1|634.45|631.59|0
1646249530000|2022-03-02 19:32:10|634.8|631.94|635.03|632.17|635.26|632.4|634.8|631.94|0
1646249540000|2022-03-02 19:32:20|635.15|632.29|635.15|632.29|635.15|632.29|635.15|632.29|0
1646249550000|2022-03-02 19:32:30|635.26|632.4|634.92|632.06|635.26|632.4|634.92|632.06|0
1646249560000|2022-03-02 19:32:40|635.03|632.17|634.33|631.47|635.03|632.17|634.1|631.24|0
1646249570000|2022-03-02 19:32:50|634.57|631.71|634.33|631.47|634.57|631.71|634.33|631.47|0
1646249580000|2022-03-02 19:33:00|634.57|631.71|634.57|631.71|634.57|631.71|634.57|631.71|0
1646249590000|2022-03-02 19:33:10|634.1|631.24|633.87|631.01|634.1|631.24|633.41|630.55|0
1646249600000|2022-03-02 19:33:20|634.33|631.47|633.87|631.01|634.33|631.47|633.87|631.01|0
1646249610000|2022-03-02 19:33:30|634.1|631.24|633.76|630.9|634.1|631.24|633.76|630.9|0
1646249620000|2022-03-02 19:33:40|633.87|631.01|633.87|631.01|633.87|631.01|633.87|631.01|0
1646249630000|2022-03-02 19:33:50|633.64|630.78|633.17|630.31|633.76|630.9|633.17|630.31|0
1646249640000|2022-03-02 19:34:00|632.94|630.08|634.57|631.71|634.57|631.71|632.94|630.08|0
1646249650000|2022-03-02 19:34:10|634.33|631.47|635.03|632.17|635.03|632.17|634.33|631.47|0
1646249660000|2022-03-02 19:34:20|634.8|631.94|634.33|631.47|634.8|631.94|634.33|631.47|0
1646249670000|2022-03-02 19:34:30|634.57|631.71|634.33|631.47|634.57|631.71|634.33|631.47|0
1646249680000|2022-03-02 19:34:40|634.1|631.24|633.4|630.54|634.57|631.71|633.4|630.54|0
1646249690000|2022-03-02 19:34:50|632.94|630.08|633.4|630.54|633.64|630.78|632.94|630.08|0
1646249700000|2022-03-02 19:35:00|633.17|630.31|632.94|630.08|633.17|630.31|632.71|629.85|0
1646249710000|2022-03-02 19:35:10|632.24|629.38|632.94|630.08|632.94|630.08|631.78|628.92|0
1646249720000|2022-03-02 19:35:20|633.17|630.31|632.01|629.15|633.4|630.54|632.01|629.15|0
1646249730000|2022-03-02 19:35:30|631.55|628.69|631.32|628.46|631.55|628.69|631.32|628.46|0
1646249740000|2022-03-02 19:35:40|630.97|628.11|630.85|627.99|631.09|628.23|630.85|627.99|0
1646249750000|2022-03-02 19:35:50|631.21|628.35|630.74|627.88|631.21|628.35|630.74|627.88|0
1646249760000|2022-03-02 19:36:00|630.85|627.99|630.85|627.99|630.85|627.99|630.16|627.3|0
1646249770000|2022-03-02 19:36:10|631.09|628.23|630.85|627.99|631.09|628.23|630.85|627.99|0
1646249780000|2022-03-02 19:36:20|630.74|627.88|631.09|628.23|631.09|628.23|630.74|627.88|0
1646249790000|2022-03-02 19:36:30|630.85|627.99|631.09|628.23|631.09|628.23|630.62|627.76|0
1646249800000|2022-03-02 19:36:40|631.32|628.46|631.55|628.69|631.55|628.69|631.09|628.23|0
1646249810000|2022-03-02 19:36:50|631.78|628.92|631.08|628.22|631.78|628.92|631.08|628.22|0
1646249820000|2022-03-02 19:37:00|631.32|628.46|631.55|628.69|631.9|629.04|631.32|628.46|0
1646249830000|2022-03-02 19:37:10|631.32|628.46|631.08|628.22|631.32|628.46|631.08|628.22|0
1646249840000|2022-03-02 19:37:20|630.62|627.76|631.08|628.22|631.08|628.22|630.62|627.76|0
1646249850000|2022-03-02 19:37:30|630.85|627.99|631.08|628.22|631.32|628.46|630.62|627.76|0
1646249860000|2022-03-02 19:37:40|631.55|628.69|631.32|628.46|631.55|628.69|631.32|628.46|0
1646249870000|2022-03-02 19:37:50|631.78|628.92|631.08|628.22|631.78|628.92|631.08|628.22|0
1646249880000|2022-03-02 19:38:00|631.32|628.46|631.32|628.46|631.32|628.46|631.08|628.22|0
1646249890000|2022-03-02 19:38:10|631.78|628.92|631.78|628.92|632.24|629.38|631.78|628.92|0
1646249900000|2022-03-02 19:38:20|632.24|629.38|632.48|629.62|632.48|629.62|632.24|629.38|0
1646249910000|2022-03-02 19:38:30|632.71|629.85|632.48|629.62|632.94|630.08|632.48|629.62|0
1646249920000|2022-03-02 19:38:40|632.24|629.38|632.71|629.85|632.71|629.85|632.24|629.38|0
1646249930000|2022-03-02 19:38:50|632.24|629.38|632.01|629.15|632.48|629.62|632.01|629.15|0
1646249940000|2022-03-02 19:39:00|632.48|629.62|632.01|629.15|632.48|629.62|632.01|629.15|0
1646249950000|2022-03-02 19:39:10|632.13|629.27|632.01|629.15|632.13|629.27|632.01|629.15|0
1646249960000|2022-03-02 19:39:20|631.78|628.92|631.32|628.46|631.78|628.92|631.08|628.22|0
1646249970000|2022-03-02 19:39:30|631.55|628.69|631.32|628.46|631.55|628.69|631.32|628.46|0
1646249980000|2022-03-02 19:39:40|631.08|628.22|632.01|629.15|632.01|629.15|631.08|628.22|0
1646249990000|2022-03-02 19:39:50|632.24|629.38|631.44|628.58|632.24|629.38|631.32|628.46|0
1646250000000|2022-03-02 19:40:00|631.32|628.46|630.16|627.3|631.32|628.46|630.16|627.3|0
1646250010000|2022-03-02 19:40:10|629.93|627.07|629.93|627.07|630.05|627.19|629.69|626.83|0
1646250020000|2022-03-02 19:40:20|629.69|626.83|629.93|627.07|629.93|627.07|629.69|626.83|0
1646250030000|2022-03-02 19:40:30|629.69|626.83|629|626.14|629.69|626.83|629|626.14|0
1646250040000|2022-03-02 19:40:40|629.23|626.37|629.69|626.83|629.69|626.83|629.23|626.37|0
1646250050000|2022-03-02 19:40:50|629.46|626.6|629.69|626.83|629.93|627.07|629.46|626.6|0
1646250060000|2022-03-02 19:41:00|630.16|627.3|629.23|626.37|630.16|627.3|629.23|626.37|0
1646250070000|2022-03-02 19:41:10|629.46|626.6|629.69|626.83|629.93|627.07|629.46|626.6|0
1646250080000|2022-03-02 19:41:20|629.46|626.6|629.23|626.37|629.46|626.6|629.23|626.37|0
1646250090000|2022-03-02 19:41:30|629.46|626.6|629.23|626.37|629.46|626.6|629.12|626.26|0
1646250100000|2022-03-02 19:41:40|629.35|626.49|629.35|626.49|629.35|626.49|629.35|626.49|0
1646250110000|2022-03-02 19:41:50|629.46|626.6|629.35|626.49|629.46|626.6|629.35|626.49|0
1646250120000|2022-03-02 19:42:00|629|626.14|628.42|625.56|629.12|626.26|628.42|625.56|0
1646250130000|2022-03-02 19:42:10|627.15|624.29|628.54|625.68|628.54|625.68|627.15|624.29|0
1646250140000|2022-03-02 19:42:20|628.07|625.21|627.84|624.98|628.07|625.21|627.84|624.98|0
1646250150000|2022-03-02 19:42:30|628.54|625.68|628.54|625.68|628.66|625.8|628.54|625.68|0
1646250160000|2022-03-02 19:42:40|628.3|625.44|628.3|625.44|628.3|625.44|628.07|625.21|0
1646250170000|2022-03-02 19:42:50|628.19|625.33|628.42|625.56|628.42|625.56|628.07|625.21|0
1646250180000|2022-03-02 19:43:00|628.54|625.68|629|626.14|629|626.14|628.53|625.67|0
1646250190000|2022-03-02 19:43:10|628.77|625.91|628.19|625.33|628.77|625.91|628.19|625.33|0
1646250200000|2022-03-02 19:43:20|628.07|625.21|627.84|624.98|628.07|625.21|627.84|624.98|0
1646250210000|2022-03-02 19:43:30|628.07|625.21|628.42|625.56|628.42|625.56|628.07|625.21|0
1646250220000|2022-03-02 19:43:40|628.66|625.8|628.3|625.44|628.66|625.8|628.3|625.44|0
1646250230000|2022-03-02 19:43:50|628.53|625.67|628.07|625.21|628.53|625.67|628.07|625.21|0
1646250240000|2022-03-02 19:44:00|628.3|625.44|627.38|624.52|628.3|625.44|627.38|624.52|0
1646250250000|2022-03-02 19:44:10|627.27|624.41|627.38|624.52|627.38|624.52|627.15|624.29|0
1646250260000|2022-03-02 19:44:20|627.15|624.29|627.15|624.29|627.38|624.52|627.15|624.29|0
1646250270000|2022-03-02 19:44:30|626.91|624.05|627.15|624.29|627.15|624.29|626.68|623.82|0
1646250280000|2022-03-02 19:44:40|626.8|623.94|626.91|624.05|626.91|624.05|626.8|623.94|0
1646250290000|2022-03-02 19:44:50|626.68|623.82|626.91|624.05|626.91|624.05|626.68|623.82|0
1646250300000|2022-03-02 19:45:00|626.68|623.82|628.3|625.44|628.3|625.44|626.68|623.82|0
1646250310000|2022-03-02 19:45:10|627.84|624.98|628.3|625.44|628.3|625.44|627.84|624.98|0
1646250320000|2022-03-02 19:45:20|628.77|625.91|627.84|624.98|628.77|625.91|627.84|624.98|0
1646250340000|2022-03-02 19:45:40|627.61|624.75|627.38|624.52|627.61|624.75|627.38|624.52|0
1646250350000|2022-03-02 19:45:50|627.15|624.29|627.38|624.52|627.38|624.52|627.15|624.29|0
1646250360000|2022-03-02 19:46:00|627.15|624.29|627.15|624.29|627.15|624.29|627.15|624.29|0
1646250370000|2022-03-02 19:46:10|627.38|624.52|628.3|625.44|628.3|625.44|627.38|624.52|0
1646250380000|2022-03-02 19:46:20|628.77|625.91|629|626.14|629|626.14|628.77|625.91|0
1646250390000|2022-03-02 19:46:30|629.23|626.37|629.46|626.6|629.46|626.6|629.23|626.37|0
1646250400000|2022-03-02 19:46:40|629.23|626.37|628.53|625.67|629.23|626.37|628.53|625.67|0
1646250410000|2022-03-02 19:46:50|628.77|625.91|629|626.14|629.23|626.37|628.77|625.91|0
1646250420000|2022-03-02 19:47:00|629.23|626.37|630.39|627.53|630.39|627.53|629.23|626.37|0
1646250430000|2022-03-02 19:47:10|630.16|627.3|630.39|627.53|630.39|627.53|630.16|627.3|0
1646250440000|2022-03-02 19:47:20|630.62|627.76|630.62|627.76|630.62|627.76|630.16|627.3|0
1646250450000|2022-03-02 19:47:30|630.85|627.99|630.85|627.99|630.85|627.99|630.39|627.53|0
1646250460000|2022-03-02 19:47:40|631.78|628.92|632.24|629.38|632.47|629.61|631.78|628.92|0
1646250470000|2022-03-02 19:47:50|632.01|629.15|632.24|629.38|632.47|629.61|632.01|629.15|0
1646250480000|2022-03-02 19:48:00|632.01|629.15|631.55|628.69|632.01|629.15|631.55|628.69|0
1646250490000|2022-03-02 19:48:10|632.71|629.85|632.01|629.15|632.71|629.85|632.01|629.15|0
1646250500000|2022-03-02 19:48:20|632.47|629.61|632.47|629.61|632.71|629.85|632.47|629.61|0
1646250510000|2022-03-02 19:48:30|632.36|629.5|631.78|628.92|632.71|629.85|631.78|628.92|0
1646250520000|2022-03-02 19:48:40|631.9|629.04|631.55|628.69|632.01|629.15|631.55|628.69|0
1646250530000|2022-03-02 19:48:50|632.13|629.27|631.55|628.69|632.13|629.27|631.55|628.69|0
1646250540000|2022-03-02 19:49:00|630.85|627.99|630.39|627.53|630.85|627.99|630.39|627.53|0
1646250550000|2022-03-02 19:49:10|630.62|627.76|630.28|627.42|630.62|627.76|630.28|627.42|0
1646250560000|2022-03-02 19:49:20|630.39|627.53|630.28|627.42|630.39|627.53|629.46|626.6|0
1646250570000|2022-03-02 19:49:30|629.92|627.06|630.16|627.3|630.16|627.3|629.69|626.83|0
1646250580000|2022-03-02 19:49:40|630.39|627.53|630.16|627.3|630.39|627.53|630.04|627.18|0
1646250590000|2022-03-02 19:49:50|629.69|626.83|630.16|627.3|630.16|627.3|629.69|626.83|0
1646250600000|2022-03-02 19:50:00|629.92|627.06|629.46|626.6|629.92|627.06|629.23|626.37|0
1646250610000|2022-03-02 19:50:10|628.53|625.67|628.3|625.44|628.53|625.67|628.3|625.44|0
1646250620000|2022-03-02 19:50:20|628.53|625.67|628.42|625.56|628.77|625.91|628.3|625.44|0
1646250630000|2022-03-02 19:50:30|628.3|625.44|626.68|623.82|628.3|625.44|626.68|623.82|0
1646250640000|2022-03-02 19:50:40|626.22|623.36|626.68|623.82|627.14|624.28|626.22|623.36|0
1646250650000|2022-03-02 19:50:50|626.45|623.59|626.57|623.71|626.68|623.82|626.45|623.59|0
1646250660000|2022-03-02 19:51:00|626.34|623.48|625.99|623.13|626.34|623.48|625.99|623.13|0
1646250670000|2022-03-02 19:51:10|626.34|623.48|626.91|624.05|626.91|624.05|626.34|623.48|0
1646250680000|2022-03-02 19:51:20|626.68|623.82|626.45|623.59|626.68|623.82|626.45|623.59|0
1646250690000|2022-03-02 19:51:30|626.68|623.82|626.91|624.05|627.14|624.28|626.68|623.82|0
1646250700000|2022-03-02 19:51:40|627.38|624.52|627.14|624.28|627.38|624.52|626.68|623.82|0
1646250710000|2022-03-02 19:51:50|627.38|624.52|627.26|624.4|627.38|624.52|627.14|624.28|0
1646250720000|2022-03-02 19:52:00|626.91|624.05|627.03|624.17|627.14|624.28|626.91|624.05|0
1646250730000|2022-03-02 19:52:10|627.38|624.52|629.92|627.06|629.92|627.06|627.38|624.52|0
1646250740000|2022-03-02 19:52:20|629.46|626.6|630.16|627.3|630.16|627.3|629.46|626.6|0
1646250750000|2022-03-02 19:52:30|629.69|626.83|631.31|628.45|631.31|628.45|629.69|626.83|0
1646250760000|2022-03-02 19:52:40|630.85|627.99|632.01|629.15|632.36|629.5|630.85|627.99|0
1646250770000|2022-03-02 19:52:50|632.94|630.08|634.79|631.93|634.79|631.93|632.94|630.08|0
1646250780000|2022-03-02 19:53:00|635.49|632.63|635.26|632.4|635.49|632.63|634.33|631.47|0
1646250790000|2022-03-02 19:53:10|634.79|631.93|634.22|631.36|634.79|631.93|634.22|631.36|0
1646250800000|2022-03-02 19:53:20|633.87|631.01|633.63|630.77|633.87|631.01|633.63|630.77|0
1646250810000|2022-03-02 19:53:30|634.1|631.24|633.63|630.77|634.1|631.24|633.63|630.77|0
1646250820000|2022-03-02 19:53:40|633.4|630.54|633.63|630.77|633.63|630.77|633.4|630.54|0
1646250830000|2022-03-02 19:53:50|633.4|630.54|633.17|630.31|633.4|630.54|633.17|630.31|0
1646250840000|2022-03-02 19:54:00|632.24|629.38|632.01|629.15|632.24|629.38|632.01|629.15|0
1646250850000|2022-03-02 19:54:10|632.94|630.08|632.47|629.61|632.94|630.08|632.47|629.61|0
1646250860000|2022-03-02 19:54:20|633.17|630.31|633.17|630.31|633.4|630.54|633.17|630.31|0
1646250870000|2022-03-02 19:54:30|634.45|631.59|636.65|633.79|636.65|633.79|634.33|631.47|0
1646250880000|2022-03-02 19:54:40|637.35|634.49|636.54|633.68|637.35|634.49|636.54|633.68|0
1646250890000|2022-03-02 19:54:50|637.12|634.26|636.88|634.02|637.12|634.26|636.65|633.79|0
1646250900000|2022-03-02 19:55:00|636.65|633.79|635.72|632.86|636.65|633.79|635.38|632.52|0
1646250910000|2022-03-02 19:55:10|635.26|632.4|633.87|631.01|635.26|632.4|633.87|631.01|0
1646250920000|2022-03-02 19:55:20|633.63|630.77|633.87|631.01|633.87|631.01|633.4|630.54|0
1646250930000|2022-03-02 19:55:30|634.1|631.24|634.56|631.7|634.56|631.7|633.63|630.77|0
1646250940000|2022-03-02 19:55:40|635.49|632.63|635.72|632.86|635.72|632.86|635.03|632.17|0
1646250950000|2022-03-02 19:55:50|635.26|632.4|635.49|632.63|635.96|633.1|635.26|632.4|0
1646250960000|2022-03-02 19:56:00|635.26|632.4|635.26|632.4|635.26|632.4|634.56|631.7|0
1646250970000|2022-03-02 19:56:10|635.49|632.63|636.31|633.45|636.31|633.45|635.49|632.63|0
1646250980000|2022-03-02 19:56:20|636.42|633.56|635.72|632.86|636.42|633.56|635.72|632.86|0
1646250990000|2022-03-02 19:56:30|635.61|632.75|635.03|632.17|635.61|632.75|635.03|632.17|0
1646251000000|2022-03-02 19:56:40|635.49|632.63|636.65|633.79|636.65|633.79|635.49|632.63|0
1646251010000|2022-03-02 19:56:50|635.72|632.86|636.08|633.22|636.08|633.22|635.49|632.63|0
1646251020000|2022-03-02 19:57:00|636.42|633.56|636.42|633.56|636.88|634.02|636.42|633.56|0
1646251030000|2022-03-02 19:57:10|635.38|632.52|636.65|633.79|636.65|633.79|635.38|632.52|0
1646251040000|2022-03-02 19:57:20|637.12|634.26|636.42|633.56|637.12|634.26|636.42|633.56|0
1646251050000|2022-03-02 19:57:30|636.65|633.79|637.7|634.84|637.7|634.84|636.65|633.79|0
1646251060000|2022-03-02 19:57:40|637.58|634.72|637.35|634.49|637.81|634.95|637.35|634.49|0
1646251070000|2022-03-02 19:57:50|636.42|633.56|637.12|634.26|637.12|634.26|636.42|633.56|0
1646251080000|2022-03-02 19:58:00|636.65|633.79|637.58|634.72|637.58|634.72|636.65|633.79|0
1646251090000|2022-03-02 19:58:10|638.05|635.19|638.05|635.19|638.51|635.65|637.81|634.95|0
1646251100000|2022-03-02 19:58:20|638.28|635.42|637.35|634.49|638.28|635.42|637.35|634.49|0
1646251110000|2022-03-02 19:58:30|637.01|634.15|637.12|634.26|637.24|634.38|637.01|634.15|0
1646251120000|2022-03-02 19:58:40|636.88|634.02|637.24|634.38|637.24|634.38|636.42|633.56|0
1646251130000|2022-03-02 19:58:50|637.58|634.72|637.58|634.72|637.81|634.95|637.58|634.72|0
1646251140000|2022-03-02 19:59:00|638.51|635.65|638.74|635.88|639.21|636.35|638.51|635.65|0
1646251150000|2022-03-02 19:59:10|639.44|636.58|639.21|636.35|639.67|636.81|639.21|636.35|0
1646251160000|2022-03-02 19:59:20|639.44|636.58|639.91|637.05|639.91|637.05|639.44|636.58|0
1646251170000|2022-03-02 19:59:30|639.1|636.24|639.44|636.58|639.44|636.58|638.98|636.12|0
1646251180000|2022-03-02 19:59:40|640.37|637.51|639.44|636.58|640.37|637.51|639.44|636.58|0
1646251190000|2022-03-02 19:59:50|638.51|635.65|637.47|634.61|638.51|635.65|637.47|634.61|0
1646251200000|2022-03-02 20:00:00|637.35|634.49|638.05|635.19|638.05|635.19|637.35|634.49|0
1646251210000|2022-03-02 20:00:10|637.12|634.26|635.95|633.09|637.12|634.26|635.95|633.09|0
1646251220000|2022-03-02 20:00:20|636.19|633.33|636.31|633.45|636.31|633.45|635.49|632.63|0
1646251230000|2022-03-02 20:00:30|637.7|634.84|637.58|634.72|638.05|635.19|637.35|634.49|0
1646251240000|2022-03-02 20:00:40|637.35|634.49|636.65|633.79|637.35|634.49|636.42|633.56|0
1646251250000|2022-03-02 20:00:50|636.31|633.45|636.42|633.56|636.42|633.56|636.31|633.45|0
1646251260000|2022-03-02 20:01:00|635.95|633.09|635.38|632.52|635.95|633.09|635.38|632.52|0
1646251270000|2022-03-02 20:01:10|635.72|632.86|634.79|631.93|635.72|632.86|634.79|631.93|0
1646251280000|2022-03-02 20:01:20|634.45|631.59|633.75|630.89|634.45|631.59|633.75|630.89|0
1646251290000|2022-03-02 20:01:30|633.63|630.77|633.63|630.77|633.63|630.77|633.4|630.54|0
1646251300000|2022-03-02 20:01:40|633.75|630.89|633.17|630.31|633.99|631.13|633.17|630.31|0
1646251310000|2022-03-02 20:01:50|632.47|629.61|632.01|629.15|632.47|629.61|632.01|629.15|0
1646251320000|2022-03-02 20:02:00|632.24|629.38|632.7|629.84|632.7|629.84|632.24|629.38|0
1646251330000|2022-03-02 20:02:10|632.94|630.08|633.4|630.54|633.63|630.77|632.94|630.08|0
1646251340000|2022-03-02 20:02:20|632.7|629.84|632.7|629.84|632.7|629.84|632.59|629.73|0
1646251350000|2022-03-02 20:02:30|632.82|629.96|632.01|629.15|632.82|629.96|632.01|629.15|0
1646251360000|2022-03-02 20:02:40|632.7|629.84|632.24|629.38|632.7|629.84|632.24|629.38|0
1646251370000|2022-03-02 20:02:50|631.78|628.92|631.78|628.92|631.9|629.04|631.78|628.92|0
1646251380000|2022-03-02 20:03:00|631.31|628.45|631.08|628.22|631.66|628.8|631.08|628.22|0
1646251390000|2022-03-02 20:03:10|630.15|627.29|628.99|626.13|630.15|627.29|628.99|626.13|0
1646251400000|2022-03-02 20:03:20|629.23|626.37|629.92|627.06|629.92|627.06|629.23|626.37|0
1646251410000|2022-03-02 20:03:30|629.46|626.6|629.23|626.37|629.69|626.83|629.23|626.37|0
1646251420000|2022-03-02 20:03:40|628.65|625.79|628.76|625.9|628.76|625.9|628.53|625.67|0
1646251430000|2022-03-02 20:03:50|628.3|625.44|628.07|625.21|628.3|625.44|628.07|625.21|0
1646251440000|2022-03-02 20:04:00|628.3|625.44|629.81|626.95|629.81|626.95|628.3|625.44|0
1646251450000|2022-03-02 20:04:10|629.69|626.83|629.69|626.83|630.15|627.29|629.46|626.6|0
1646251460000|2022-03-02 20:04:20|629.92|627.06|628.99|626.13|629.92|627.06|628.99|626.13|0
1646251470000|2022-03-02 20:04:30|629.46|626.6|629.92|627.06|629.92|627.06|629.23|626.37|0
1646251480000|2022-03-02 20:04:40|629.69|626.83|629.69|626.83|629.69|626.83|629.69|626.83|0
1646251490000|2022-03-02 20:04:50|629.81|626.95|629.69|626.83|629.81|626.95|628.76|625.9|0
1646251500000|2022-03-02 20:05:00|630.15|627.29|631.08|628.22|631.08|628.22|629.69|626.83|0
1646251510000|2022-03-02 20:05:10|630.85|627.99|631.08|628.22|631.78|628.92|630.85|627.99|0
1646251520000|2022-03-02 20:05:20|631.31|628.45|630.85|627.99|631.31|628.45|630.85|627.99|0
1646251530000|2022-03-02 20:05:30|630.62|627.76|630.62|627.76|630.85|627.99|630.62|627.76|0
1646251540000|2022-03-02 20:05:40|630.38|627.52|630.62|627.76|630.62|627.76|630.38|627.52|0
1646251550000|2022-03-02 20:05:50|630.38|627.52|631.08|628.22|631.08|628.22|630.15|627.29|0
1646251560000|2022-03-02 20:06:00|631.43|628.57|630.62|627.76|631.43|628.57|630.62|627.76|0
1646251570000|2022-03-02 20:06:10|631.08|628.22|630.15|627.29|631.08|628.22|630.15|627.29|0
1646251580000|2022-03-02 20:06:20|629.92|627.06|629.46|626.6|629.92|627.06|629.46|626.6|0
1646251590000|2022-03-02 20:06:30|629.23|626.37|630.15|627.29|630.15|627.29|629.23|626.37|0
1646251600000|2022-03-02 20:06:40|630.38|627.52|629.69|626.83|630.38|627.52|629.69|626.83|0
1646251610000|2022-03-02 20:06:50|629.46|626.6|629.58|626.72|629.58|626.72|629.46|626.6|0
1646251620000|2022-03-02 20:07:00|629.69|626.83|628.65|625.79|629.69|626.83|628.42|625.56|0
1646251630000|2022-03-02 20:07:10|628.76|625.9|628.76|625.9|628.76|625.9|628.53|625.67|0
1646251640000|2022-03-02 20:07:20|629.46|626.6|629.23|626.37|629.69|626.83|629.23|626.37|0
1646251650000|2022-03-02 20:07:30|629.58|626.72|629.11|626.25|629.58|626.72|629.11|626.25|0
1646251660000|2022-03-02 20:07:40|629.35|626.49|629.92|627.06|629.92|627.06|629.35|626.49|0
1646251670000|2022-03-02 20:07:50|630.15|627.29|629.69|626.83|630.15|627.29|629.69|626.83|0
1646251680000|2022-03-02 20:08:00|630.15|627.29|630.85|627.99|631.08|628.22|630.15|627.29|0
1646251690000|2022-03-02 20:08:10|630.38|627.52|630.62|627.76|630.62|627.76|629.92|627.06|0
1646251700000|2022-03-02 20:08:20|631.08|628.22|632.01|629.15|632.01|629.15|631.08|628.22|0
1646251710000|2022-03-02 20:08:30|632.47|629.61|632.93|630.07|633.75|630.89|632.47|629.61|0
1646251720000|2022-03-02 20:08:40|632.47|629.61|631.78|628.92|632.47|629.61|631.78|628.92|0
1646251730000|2022-03-02 20:08:50|632.24|629.38|633.17|630.31|633.17|630.31|632.24|629.38|0
1646251740000|2022-03-02 20:09:00|633.63|630.77|633.17|630.31|633.86|631|633.17|630.31|0
1646251750000|2022-03-02 20:09:10|632.93|630.07|631.54|628.68|632.93|630.07|631.54|628.68|0
1646251760000|2022-03-02 20:09:20|631.08|628.22|630.62|627.76|631.08|628.22|630.62|627.76|0
1646251770000|2022-03-02 20:09:30|630.85|627.99|631.77|628.91|631.77|628.91|630.85|627.99|0
1646251780000|2022-03-02 20:09:40|632.01|629.15|632.47|629.61|632.93|630.07|632.01|629.15|0
1646251790000|2022-03-02 20:09:50|632.24|629.38|632.93|630.07|632.93|630.07|632.24|629.38|0
1646251800000|2022-03-02 20:10:00|632.7|629.84|633.4|630.54|633.98|631.12|632.7|629.84|0
1646251810000|2022-03-02 20:10:10|633.29|630.43|632.93|630.07|633.29|630.43|632.93|630.07|0
1646251820000|2022-03-02 20:10:20|632.82|629.96|631.31|628.45|632.82|629.96|631.31|628.45|0
1646251830000|2022-03-02 20:10:30|631.08|628.22|631.08|628.22|631.31|628.45|631.08|628.22|0
1646251840000|2022-03-02 20:10:40|630.62|627.76|631.54|628.68|631.54|628.68|630.62|627.76|0
1646251850000|2022-03-02 20:10:50|632.01|629.15|631.77|628.91|632.01|629.15|631.54|628.68|0
1646251860000|2022-03-02 20:11:00|632.01|629.15|632.47|629.61|632.59|629.73|632.01|629.15|0
1646251870000|2022-03-02 20:11:10|632.24|629.38|631.54|628.68|632.24|629.38|631.54|628.68|0
1646251880000|2022-03-02 20:11:20|632.24|629.38|633.63|630.77|633.63|630.77|632.24|629.38|0
1646251890000|2022-03-02 20:11:30|634.56|631.7|633.63|630.77|634.56|631.7|633.63|630.77|0
1646251900000|2022-03-02 20:11:40|633.4|630.54|634.33|631.47|634.33|631.47|633.4|630.54|0
1646251910000|2022-03-02 20:11:50|633.86|631|633.06|630.2|633.86|631|633.06|630.2|0
1646251920000|2022-03-02 20:12:00|632.93|630.07|633.86|631|633.86|631|632.47|629.61|0
1646251930000|2022-03-02 20:12:10|633.4|630.54|634.33|631.47|634.33|631.47|633.4|630.54|0
1646251940000|2022-03-02 20:12:20|633.63|630.77|634.68|631.82|634.79|631.93|633.63|630.77|0
1646251950000|2022-03-02 20:12:30|635.26|632.4|635.02|632.16|635.49|632.63|635.02|632.16|0
1646251960000|2022-03-02 20:12:40|635.26|632.4|634.79|631.93|635.49|632.63|634.79|631.93|0
1646251970000|2022-03-02 20:12:50|634.09|631.23|633.75|630.89|634.09|631.23|633.63|630.77|0
1646251980000|2022-03-02 20:13:00|634.09|631.23|634.09|631.23|634.33|631.47|634.09|631.23|0
1646251990000|2022-03-02 20:13:10|634.79|631.93|634.09|631.23|635.02|632.16|634.09|631.23|0
1646252000000|2022-03-02 20:13:20|633.63|630.77|634.33|631.47|634.45|631.59|633.63|630.77|0
1646252010000|2022-03-02 20:13:30|634.56|631.7|634.09|631.23|634.56|631.7|633.63|630.77|0
1646252020000|2022-03-02 20:13:40|633.63|630.77|633.63|630.77|633.86|631|633.4|630.54|0
1646252030000|2022-03-02 20:13:50|633.86|631|633.4|630.54|633.86|631|633.4|630.54|0
1646252040000|2022-03-02 20:14:00|633.63|630.77|632.93|630.07|633.98|631.12|632.93|630.07|0
1646252050000|2022-03-02 20:14:10|633.4|630.54|635.49|632.63|635.49|632.63|633.4|630.54|0
1646252060000|2022-03-02 20:14:20|635.72|632.86|635.95|633.09|636.42|633.56|635.72|632.86|0
1646252070000|2022-03-02 20:14:30|636.88|634.02|637.58|634.72|637.58|634.72|636.42|633.56|0
1646252080000|2022-03-02 20:14:40|638.04|635.18|638.51|635.65|638.51|635.65|638.04|635.18|0
1646252090000|2022-03-02 20:14:50|638.04|635.18|637.11|634.25|638.04|635.18|636.88|634.02|0
1646252100000|2022-03-02 20:15:00|636.77|633.91|635.14|632.28|636.77|633.91|635.14|632.28|0
1646252110000|2022-03-02 20:15:10|635.26|632.4|636.42|633.56|636.88|634.02|635.26|632.4|0
1646252120000|2022-03-02 20:15:20|637.35|634.49|637.81|634.95|637.81|634.95|637.35|634.49|0
1646252130000|2022-03-02 20:15:30|638.51|635.65|640.14|637.28|640.14|637.28|638.51|635.65|0
1646252140000|2022-03-02 20:15:40|639.67|636.81|638.74|635.88|639.67|636.81|638.74|635.88|0
1646252150000|2022-03-02 20:15:50|639.21|636.35|638.74|635.88|639.21|636.35|638.51|635.65|0
1646252160000|2022-03-02 20:16:00|638.04|635.18|638.28|635.42|638.28|635.42|638.04|635.18|0
1646252170000|2022-03-02 20:16:10|638.97|636.11|637.11|634.25|638.97|636.11|637.11|634.25|0
1646252180000|2022-03-02 20:16:20|637|634.14|638.51|635.65|638.51|635.65|637|634.14|0
1646252190000|2022-03-02 20:16:30|638.28|635.42|637.35|634.49|638.4|635.54|637.35|634.49|0
1646252200000|2022-03-02 20:16:40|637.23|634.37|637.11|634.25|637.35|634.49|637.11|634.25|0
1646252210000|2022-03-02 20:16:50|637.35|634.49|637.58|634.72|637.58|634.72|637.35|634.49|0
1646252220000|2022-03-02 20:17:00|637.35|634.49|635.95|633.09|637.35|634.49|635.95|633.09|0
1646252230000|2022-03-02 20:17:10|635.02|632.16|636.18|633.32|636.18|633.32|634.56|631.7|0
1646252240000|2022-03-02 20:17:20|637.11|634.25|637.58|634.72|637.58|634.72|636.88|634.02|0
1646252250000|2022-03-02 20:17:30|637.35|634.49|637.11|634.25|637.35|634.49|636.18|633.32|0
1646252260000|2022-03-02 20:17:40|637.35|634.49|637.11|634.25|637.35|634.49|637.11|634.25|0
1646252270000|2022-03-02 20:17:50|636.18|633.32|636.42|633.56|636.42|633.56|636.18|633.32|0
1646252280000|2022-03-02 20:18:00|636.65|633.79|636.65|633.79|637.58|634.72|636.65|633.79|0
1646252290000|2022-03-02 20:18:10|636.42|633.56|636.18|633.32|636.42|633.56|635.72|632.86|0
1646252300000|2022-03-02 20:18:20|636.42|633.56|635.84|632.98|636.42|633.56|635.84|632.98|0
1646252310000|2022-03-02 20:18:30|635.95|633.09|637|634.14|637|634.14|635.95|633.09|0
1646252320000|2022-03-02 20:18:40|636.88|634.02|637.11|634.25|637.11|634.25|636.65|633.79|0
1646252330000|2022-03-02 20:18:50|637.81|634.95|637.81|634.95|637.81|634.95|637.35|634.49|0
1646252340000|2022-03-02 20:19:00|637.58|634.72|637.11|634.25|637.81|634.95|637.11|634.25|0
1646252350000|2022-03-02 20:19:10|636.65|633.79|635.25|632.39|636.65|633.79|635.25|632.39|0
1646252360000|2022-03-02 20:19:20|634.33|631.47|634.91|632.05|634.91|632.05|634.33|631.47|0
1646252370000|2022-03-02 20:19:30|635.25|632.39|634.56|631.7|635.49|632.63|634.56|631.7|0
1646252380000|2022-03-02 20:19:40|634.45|631.59|634.09|631.23|634.45|631.59|633.17|630.31|0
1646252390000|2022-03-02 20:19:50|633.86|631|633.63|630.77|633.86|631|633.63|630.77|0
1646252400000|2022-03-02 20:20:00|635.25|632.39|635.95|633.09|635.95|633.09|635.02|632.16|0
1646252410000|2022-03-02 20:20:10|635.25|632.39|635.72|632.86|635.95|633.09|635.25|632.39|0
1646252420000|2022-03-02 20:20:20|636.42|633.56|636.3|633.44|636.65|633.79|636.3|633.44|0
1646252430000|2022-03-02 20:20:30|636.65|633.79|638.51|635.65|639.21|636.35|636.65|633.79|0
1646252440000|2022-03-02 20:20:40|637.7|634.84|637.81|634.95|637.81|634.95|636.88|634.02|0
1646252450000|2022-03-02 20:20:50|638.74|635.88|638.28|635.42|638.74|635.88|638.28|635.42|0
1646252460000|2022-03-02 20:21:00|638.51|635.65|637.81|634.95|638.51|635.65|637.81|634.95|0
1646252470000|2022-03-02 20:21:10|636.88|634.02|636.07|633.21|636.88|634.02|635.95|633.09|0
1646252480000|2022-03-02 20:21:20|635.72|632.86|635.25|632.39|635.95|633.09|635.25|632.39|0
1646252490000|2022-03-02 20:21:30|635.02|632.16|635.02|632.16|635.25|632.39|635.02|632.16|0
1646252500000|2022-03-02 20:21:40|635.25|632.39|634.33|631.47|635.25|632.39|633.98|631.12|0
1646252510000|2022-03-02 20:21:50|633.98|631.12|633.86|631|634.09|631.23|633.86|631|0
1646252520000|2022-03-02 20:22:00|634.09|631.23|634.91|632.05|635.02|632.16|634.09|631.23|0
1646252530000|2022-03-02 20:22:10|634.33|631.47|634.09|631.23|634.33|631.47|633.86|631|0
1646252540000|2022-03-02 20:22:20|633.63|630.77|633.4|630.54|633.63|630.77|633.4|630.54|0
1646252550000|2022-03-02 20:22:30|632.93|630.07|633.16|630.3|633.16|630.3|632.93|630.07|0
1646252560000|2022-03-02 20:22:40|632.93|630.07|632.7|629.84|633.16|630.3|632.7|629.84|0
1646252570000|2022-03-02 20:22:50|633.16|630.3|632.93|630.07|633.16|630.3|632.93|630.07|0
1646252580000|2022-03-02 20:23:00|632.7|629.84|634.09|631.23|634.09|631.23|632.7|629.84|0
1646252590000|2022-03-02 20:23:10|633.63|630.77|633.16|630.3|633.63|630.77|632.7|629.84|0
1646252600000|2022-03-02 20:23:20|632.93|630.07|632.93|630.07|632.93|630.07|632.7|629.84|0
1646252610000|2022-03-02 20:23:30|632.47|629.61|632.47|629.61|632.47|629.61|631.77|628.91|0
1646252620000|2022-03-02 20:23:40|632|629.14|632.47|629.61|632.7|629.84|632|629.14|0
1646252630000|2022-03-02 20:23:50|633.16|630.3|633.63|630.77|633.63|630.77|633.16|630.3|0
1646252640000|2022-03-02 20:24:00|633.4|630.54|634.09|631.23|634.09|631.23|633.4|630.54|0
1646252650000|2022-03-02 20:24:10|634.45|631.59|635.02|632.16|635.02|632.16|634.45|631.59|0
1646252660000|2022-03-02 20:24:20|634.79|631.93|633.63|630.77|634.79|631.93|633.63|630.77|0
1646252670000|2022-03-02 20:24:30|634.32|631.46|634.79|631.93|634.79|631.93|634.32|631.46|0
1646252680000|2022-03-02 20:24:40|635.02|632.16|635.02|632.16|635.25|632.39|635.02|632.16|0
1646252690000|2022-03-02 20:24:50|634.56|631.7|634.32|631.46|634.56|631.7|634.09|631.23|0
1646252700000|2022-03-02 20:25:00|634.56|631.7|633.16|630.3|634.56|631.7|633.16|630.3|0
1646252710000|2022-03-02 20:25:10|632.47|629.61|632.47|629.61|632.47|629.61|632.24|629.38|0
1646252720000|2022-03-02 20:25:20|632.36|629.5|632.59|629.73|632.59|629.73|632.24|629.38|0
1646252730000|2022-03-02 20:25:30|633.16|630.3|634.09|631.23|634.09|631.23|633.16|630.3|0
1646252740000|2022-03-02 20:25:40|633.86|631|634.32|631.46|634.32|631.46|633.86|631|0
1646252750000|2022-03-02 20:25:50|634.56|631.7|635.02|632.16|635.02|632.16|634.32|631.46|0
1646252760000|2022-03-02 20:26:00|634.56|631.7|635.37|632.51|635.37|632.51|634.56|631.7|0
1646252770000|2022-03-02 20:26:10|634.79|631.93|633.63|630.77|634.79|631.93|633.4|630.54|0
1646252780000|2022-03-02 20:26:20|633.4|630.54|632.7|629.84|633.4|630.54|632.7|629.84|0
1646252790000|2022-03-02 20:26:30|633.03|630.17|632.8|629.94|633.03|630.17|632.56|629.7|0
1646252800000|2022-03-02 20:26:40|633.03|630.17|632.8|629.94|633.03|630.17|632.33|629.47|0
1646252810000|2022-03-02 20:26:50|632.68|629.82|632.45|629.59|632.68|629.82|632.45|629.59|0
1646252820000|2022-03-02 20:27:00|632.56|629.7|633.26|630.4|633.49|630.63|632.56|629.7|0
1646252830000|2022-03-02 20:27:10|633.72|630.86|634.19|631.33|634.19|631.33|633.72|630.86|0
1646252840000|2022-03-02 20:27:20|634.42|631.56|635|632.14|635|632.14|634.42|631.56|0
1646252850000|2022-03-02 20:27:30|634.88|632.02|636.27|633.41|636.27|633.41|634.88|632.02|0
1646252860000|2022-03-02 20:27:40|635.81|632.95|635.11|632.25|635.81|632.95|635.11|632.25|0
1646252870000|2022-03-02 20:27:50|634.19|631.33|633.72|630.86|634.19|631.33|633.26|630.4|0
1646252880000|2022-03-02 20:28:00|633.49|630.63|633.03|630.17|633.49|630.63|633.03|630.17|0
1646252890000|2022-03-02 20:28:10|633.49|630.63|632.56|629.7|633.49|630.63|632.56|629.7|0
1646252900000|2022-03-02 20:28:20|632.33|629.47|634.31|631.45|634.31|631.45|632.33|629.47|0
1646252910000|2022-03-02 20:28:30|634.19|631.33|633.95|631.09|634.19|631.33|633.72|630.86|0
1646252920000|2022-03-02 20:28:40|634.19|631.33|634.31|631.45|634.42|631.56|634.19|631.33|0
1646252930000|2022-03-02 20:28:50|634.19|631.33|633.26|630.4|634.19|631.33|633.26|630.4|0
1646252940000|2022-03-02 20:29:00|633.03|630.17|630.71|627.85|633.03|630.17|630.71|627.85|0
1646252950000|2022-03-02 20:29:10|631.41|628.55|631.41|628.55|631.41|628.55|630.94|628.08|0
1646252960000|2022-03-02 20:29:20|630.94|628.08|630.02|627.16|630.94|628.08|630.02|627.16|0
1646252970000|2022-03-02 20:29:30|630.25|627.39|630.02|627.16|630.48|627.62|630.02|627.16|0
1646252980000|2022-03-02 20:29:40|629.79|626.93|630.25|627.39|630.25|627.39|629.79|626.93|0
1646252990000|2022-03-02 20:29:50|630.71|627.85|630.25|627.39|630.71|627.85|630.25|627.39|0
1646253000000|2022-03-02 20:30:00|630.94|628.08|630.83|627.97|630.94|628.08|630.25|627.39|0
1646253010000|2022-03-02 20:30:10|630.71|627.85|631.41|628.55|631.41|628.55|630.71|627.85|0
1646253020000|2022-03-02 20:30:20|632.1|629.24|631.87|629.01|632.1|629.24|631.87|629.01|0
1646253030000|2022-03-02 20:30:30|631.41|628.55|630.71|627.85|631.41|628.55|630.71|627.85|0
1646253040000|2022-03-02 20:30:40|630.48|627.62|629.78|626.92|630.48|627.62|629.55|626.69|0
1646253050000|2022-03-02 20:30:50|629.32|626.46|629.78|626.92|630.02|627.16|629.32|626.46|0
1646253060000|2022-03-02 20:31:00|630.02|627.16|629.44|626.58|630.02|627.16|629.44|626.58|0
1646253070000|2022-03-02 20:31:10|629.09|626.23|629.09|626.23|629.09|626.23|629.09|626.23|0
1646253080000|2022-03-02 20:31:20|629.55|626.69|630.25|627.39|630.71|627.85|629.55|626.69|0
1646253090000|2022-03-02 20:31:30|630.02|627.16|630.02|627.16|630.02|627.16|629.78|626.92|0
1646253100000|2022-03-02 20:31:40|629.55|626.69|629.09|626.23|629.78|626.92|629.09|626.23|0
1646253110000|2022-03-02 20:31:50|629.32|626.46|629.78|626.92|629.78|626.92|629.32|626.46|0
1646253120000|2022-03-02 20:32:00|630.48|627.62|630.02|627.16|630.48|627.62|630.02|627.16|0
1646253130000|2022-03-02 20:32:10|629.55|626.69|629.32|626.46|629.55|626.69|629.09|626.23|0
1646253140000|2022-03-02 20:32:20|629.78|626.92|630.02|627.16|630.02|627.16|629.78|626.92|0
1646253150000|2022-03-02 20:32:30|629.78|626.92|630.94|628.08|630.94|628.08|629.78|626.92|0
1646253160000|2022-03-02 20:32:40|631.4|628.54|630.02|627.16|631.4|628.54|630.02|627.16|0
1646253170000|2022-03-02 20:32:50|629.32|626.46|629.09|626.23|629.32|626.46|628.63|625.77|0
1646253180000|2022-03-02 20:33:00|628.86|626|628.63|625.77|628.86|626|628.63|625.77|0
1646253190000|2022-03-02 20:33:10|628.75|625.89|629.78|626.92|629.78|626.92|628.75|625.89|0
1646253200000|2022-03-02 20:33:20|629.32|626.46|630.02|627.16|630.02|627.16|629.32|626.46|0
1646253210000|2022-03-02 20:33:30|630.25|627.39|630.48|627.62|630.48|627.62|630.02|627.16|0
1646253220000|2022-03-02 20:33:40|630.25|627.39|629.78|626.92|630.25|627.39|629.55|626.69|0
1646253230000|2022-03-02 20:33:50|630.02|627.16|629.55|626.69|630.02|627.16|629.55|626.69|0
1646253240000|2022-03-02 20:34:00|628.86|626|627.7|624.84|628.86|626|627.47|624.61|0
1646253250000|2022-03-02 20:34:10|627.47|624.61|626.78|623.92|627.47|624.61|626.78|623.92|0
1646253260000|2022-03-02 20:34:20|626.32|623.46|626.44|623.58|626.55|623.69|626.32|623.46|0
1646253270000|2022-03-02 20:34:30|626.55|623.69|628.17|625.31|628.17|625.31|626.55|623.69|0
1646253280000|2022-03-02 20:34:40|628.63|625.77|629.55|626.69|629.55|626.69|628.63|625.77|0
1646253290000|2022-03-02 20:34:50|629.09|626.23|627.93|625.07|629.09|626.23|627.93|625.07|0
1646253300000|2022-03-02 20:35:00|627.47|624.61|628.17|625.31|628.17|625.31|627.47|624.61|0
1646253310000|2022-03-02 20:35:10|629.09|626.23|629.09|626.23|629.09|626.23|628.86|626|0
1646253320000|2022-03-02 20:35:20|629.32|626.46|628.05|625.19|629.32|626.46|628.05|625.19|0
1646253330000|2022-03-02 20:35:30|627.7|624.84|627.7|624.84|627.7|624.84|627.24|624.38|0
1646253340000|2022-03-02 20:35:40|627.47|624.61|627.82|624.96|627.82|624.96|627.01|624.15|0
1646253350000|2022-03-02 20:35:50|627.93|625.07|627.7|624.84|628.4|625.54|627.7|624.84|0
1646253360000|2022-03-02 20:36:00|628.05|625.19|629.09|626.23|629.09|626.23|628.05|625.19|0
1646253370000|2022-03-02 20:36:10|629.32|626.46|628.86|626|629.32|626.46|628.86|626|0
1646253380000|2022-03-02 20:36:20|629.55|626.69|628.4|625.54|629.55|626.69|628.4|625.54|0
1646253390000|2022-03-02 20:36:30|627.93|625.07|627.24|624.38|628.4|625.54|627.24|624.38|0
1646253400000|2022-03-02 20:36:40|627.47|624.61|627.7|624.84|627.7|624.84|627.24|624.38|0
1646253410000|2022-03-02 20:36:50|627.93|625.07|628.63|625.77|628.63|625.77|627.93|625.07|0
1646253420000|2022-03-02 20:37:00|628.4|625.54|628.63|625.77|628.86|626|628.4|625.54|0
1646253430000|2022-03-02 20:37:10|628.4|625.54|628.16|625.3|629.09|626.23|628.16|625.3|0
1646253440000|2022-03-02 20:37:20|627.47|624.61|627.24|624.38|627.47|624.61|627.01|624.15|0
1646253450000|2022-03-02 20:37:30|627.01|624.15|628.16|625.3|628.16|625.3|627.01|624.15|0
1646253460000|2022-03-02 20:37:40|628.86|626|628.98|626.12|628.98|626.12|628.63|625.77|0
1646253470000|2022-03-02 20:37:50|628.86|626|627.24|624.38|628.86|626|627.24|624.38|0
1646253480000|2022-03-02 20:38:00|627.01|624.15|627.24|624.38|627.24|624.38|626.78|623.92|0
1646253490000|2022-03-02 20:38:10|627.47|624.61|627.01|624.15|627.47|624.61|627.01|624.15|0
1646253500000|2022-03-02 20:38:20|626.78|623.92|626.32|623.46|626.78|623.92|626.32|623.46|0
1646253510000|2022-03-02 20:38:30|626.2|623.34|627.01|624.15|627.01|624.15|626.08|623.22|0
1646253520000|2022-03-02 20:38:40|627.24|624.38|626.78|623.92|627.24|624.38|626.78|623.92|0
1646253530000|2022-03-02 20:38:50|628.4|625.54|628.4|625.54|628.86|626|628.16|625.3|0
1646253540000|2022-03-02 20:39:00|628.63|625.77|627.93|625.07|628.63|625.77|627.93|625.07|0
1646253550000|2022-03-02 20:39:10|627.24|624.38|628.63|625.77|628.63|625.77|627.24|624.38|0
1646253560000|2022-03-02 20:39:20|628.4|625.54|627.93|625.07|628.4|625.54|627.93|625.07|0
1646253570000|2022-03-02 20:39:30|628.16|625.3|629.78|626.92|629.78|626.92|628.16|625.3|0
1646253580000|2022-03-02 20:39:40|629.55|626.69|630.25|627.39|630.25|627.39|629.55|626.69|0
1646253590000|2022-03-02 20:39:50|630.37|627.51|630.48|627.62|630.48|627.62|630.37|627.51|0
1646253600000|2022-03-02 20:40:00|630.94|628.08|630.48|627.62|630.94|628.08|630.48|627.62|0
1646253610000|2022-03-02 20:40:10|630.25|627.39|632.79|629.93|632.79|629.93|630.25|627.39|0
1646253620000|2022-03-02 20:40:20|633.02|630.16|633.15|630.29|633.15|630.29|632.56|629.7|0
1646253630000|2022-03-02 20:40:30|632.79|629.93|632.1|629.24|632.79|629.93|632.1|629.24|0
1646253640000|2022-03-02 20:40:40|631.4|628.54|631.17|628.31|631.4|628.54|630.94|628.08|0
1646253650000|2022-03-02 20:40:50|630.25|627.39|629.55|626.69|630.48|627.62|629.55|626.69|0
1646253660000|2022-03-02 20:41:00|629.32|626.46|629.21|626.35|629.32|626.46|628.63|625.77|0
1646253670000|2022-03-02 20:41:10|628.86|626|628.75|625.89|628.86|626|628.75|625.89|0
1646253680000|2022-03-02 20:41:20|628.86|626|628.16|625.3|628.86|626|628.16|625.3|0
1646253690000|2022-03-02 20:41:30|628.63|625.77|628.86|626|629.55|626.69|628.63|625.77|0
1646253700000|2022-03-02 20:41:40|629.09|626.23|630.01|627.15|630.01|627.15|629.09|626.23|0
1646253710000|2022-03-02 20:41:50|629.78|626.92|630.94|628.08|630.94|628.08|629.78|626.92|0
1646253720000|2022-03-02 20:42:00|631.17|628.31|630.01|627.15|631.17|628.31|630.01|627.15|0
1646253730000|2022-03-02 20:42:10|630.37|627.51|629.67|626.81|630.37|627.51|629.67|626.81|0
1646253740000|2022-03-02 20:42:20|630.25|627.39|630.94|628.08|630.94|628.08|629.67|626.81|0
1646253750000|2022-03-02 20:42:30|631.17|628.31|632.79|629.93|632.79|629.93|631.17|628.31|0
1646253760000|2022-03-02 20:42:40|632.56|629.7|632.79|629.93|632.79|629.93|632.56|629.7|0
1646253770000|2022-03-02 20:42:50|631.63|628.77|631.63|628.77|631.63|628.77|631.17|628.31|0
1646253780000|2022-03-02 20:43:00|631.4|628.54|632.79|629.93|632.79|629.93|631.17|628.31|0
1646253790000|2022-03-02 20:43:10|632.1|629.24|631.63|628.77|632.1|629.24|631.63|628.77|0
1646253800000|2022-03-02 20:43:20|631.52|628.66|630.94|628.08|631.52|628.66|630.71|627.85|0
1646253810000|2022-03-02 20:43:30|631.4|628.54|631.87|629.01|631.87|629.01|631.4|628.54|0
1646253820000|2022-03-02 20:43:40|632.1|629.24|632.33|629.47|632.33|629.47|632.1|629.24|0
1646253830000|2022-03-02 20:43:50|632.79|629.93|632.33|629.47|633.02|630.16|632.33|629.47|0
1646253840000|2022-03-02 20:44:00|632.1|629.24|631.63|628.77|632.1|629.24|631.4|628.54|0
1646253850000|2022-03-02 20:44:10|631.4|628.54|632.33|629.47|632.33|629.47|631.17|628.31|0
1646253860000|2022-03-02 20:44:20|631.87|629.01|632.56|629.7|632.56|629.7|631.87|629.01|0
1646253870000|2022-03-02 20:44:30|632.33|629.47|631.4|628.54|632.33|629.47|631.4|628.54|0
1646253880000|2022-03-02 20:44:40|631.29|628.43|630.25|627.39|631.29|628.43|630.25|627.39|0
1646253890000|2022-03-02 20:44:50|630.94|628.08|631.17|628.31|631.17|628.31|630.94|628.08|0
1646253900000|2022-03-02 20:45:00|630.94|628.08|629.09|626.23|630.94|628.08|629.09|626.23|0
1646253910000|2022-03-02 20:45:10|628.98|626.12|630.01|627.15|630.01|627.15|628.98|626.12|0
1646253920000|2022-03-02 20:45:20|629.78|626.92|630.71|627.85|630.71|627.85|629.78|626.92|0
1646253930000|2022-03-02 20:45:30|630.94|628.08|630.94|628.08|630.94|628.08|630.48|627.62|0
1646253940000|2022-03-02 20:45:40|630.71|627.85|629.78|626.92|630.71|627.85|629.55|626.69|0
1646253950000|2022-03-02 20:45:50|628.86|626|629.32|626.46|630.01|627.15|628.86|626|0
1646253960000|2022-03-02 20:46:00|628.86|626|628.86|626|629.32|626.46|628.86|626|0
1646253970000|2022-03-02 20:46:10|629.78|626.92|630.94|628.08|630.94|628.08|629.78|626.92|0
1646253980000|2022-03-02 20:46:20|631.63|628.77|629.32|626.46|631.63|628.77|629.32|626.46|0
1646253990000|2022-03-02 20:46:30|628.63|625.77|628.63|625.77|628.86|626|628.63|625.77|0
1646254000000|2022-03-02 20:46:40|628.86|626|628.39|625.53|628.86|626|628.39|625.53|0
1646254010000|2022-03-02 20:46:50|627.24|624.38|627.93|625.07|627.93|625.07|627.24|624.38|0
1646254020000|2022-03-02 20:47:00|627.7|624.84|628.63|625.77|628.63|625.77|627.7|624.84|0
1646254030000|2022-03-02 20:47:10|629.09|626.23|629.09|626.23|629.09|626.23|628.63|625.77|0
1646254040000|2022-03-02 20:47:20|628.16|625.3|628.86|626|628.86|626|628.16|625.3|0
1646254050000|2022-03-02 20:47:30|629.21|626.35|630.24|627.38|630.24|627.38|629.21|626.35|0
1646254060000|2022-03-02 20:47:40|630.71|627.85|630.24|627.38|630.71|627.85|630.24|627.38|0
1646254070000|2022-03-02 20:47:50|630.48|627.62|629.32|626.46|630.48|627.62|629.32|626.46|0
1646254080000|2022-03-02 20:48:00|628.63|625.77|627.24|624.38|628.63|625.77|627.24|624.38|0
1646254090000|2022-03-02 20:48:10|628.16|625.3|629.55|626.69|629.78|626.92|628.16|625.3|0
1646254100000|2022-03-02 20:48:20|629.09|626.23|629.44|626.58|629.44|626.58|629.09|626.23|0
1646254110000|2022-03-02 20:48:30|629.55|626.69|627.93|625.07|629.55|626.69|627.93|625.07|0
1646254120000|2022-03-02 20:48:40|628.39|625.53|627.93|625.07|628.39|625.53|627.93|625.07|0
1646254130000|2022-03-02 20:48:50|628.16|625.3|627.7|624.84|628.16|625.3|627.7|624.84|0
1646254140000|2022-03-02 20:49:00|627.93|625.07|627.24|624.38|627.93|625.07|627.24|624.38|0
1646254150000|2022-03-02 20:49:10|627.13|624.27|625.85|622.99|627.13|624.27|625.85|622.99|0
1646254160000|2022-03-02 20:49:20|626.08|623.22|625.62|622.76|626.08|623.22|625.62|622.76|0
1646254170000|2022-03-02 20:49:30|626.31|623.45|626.08|623.22|626.31|623.45|625.85|622.99|0
1646254180000|2022-03-02 20:49:40|625.85|622.99|626.31|623.45|627.47|624.61|625.85|622.99|0
1646254190000|2022-03-02 20:49:50|626.54|623.68|627.01|624.15|627.47|624.61|626.54|623.68|0
1646254200000|2022-03-02 20:50:00|627.24|624.38|625.85|622.99|627.24|624.38|625.16|622.3|0
1646254210000|2022-03-02 20:50:10|626.78|623.92|627.47|624.61|628.39|625.53|626.78|623.92|0
1646254220000|2022-03-02 20:50:20|629.09|626.23|631.17|628.31|631.17|628.31|629.09|626.23|0
1646254230000|2022-03-02 20:50:30|630.01|627.15|629.78|626.92|630.24|627.38|629.78|626.92|0
1646254240000|2022-03-02 20:50:40|630.24|627.38|629.32|626.46|630.24|627.38|629.32|626.46|0
1646254250000|2022-03-02 20:50:50|628.62|625.76|627.59|624.73|628.62|625.76|627.59|624.73|0
1646254260000|2022-03-02 20:51:00|627.82|624.96|629.32|626.46|629.32|626.46|627.82|624.96|0
1646254270000|2022-03-02 20:51:10|629.78|626.92|630.24|627.38|630.24|627.38|629.78|626.92|0
1646254280000|2022-03-02 20:51:20|629.78|626.92|630.48|627.62|630.48|627.62|629.78|626.92|0
1646254290000|2022-03-02 20:51:30|630.24|627.38|629.55|626.69|630.24|627.38|629.55|626.69|0
1646254300000|2022-03-02 20:51:40|629.32|626.46|628.86|626|629.32|626.46|628.62|625.76|0
1646254310000|2022-03-02 20:51:50|627.93|625.07|625.62|622.76|627.93|625.07|625.62|622.76|0
1646254320000|2022-03-02 20:52:00|625.85|622.99|625.62|622.76|626.31|623.45|625.62|622.76|0
1646254330000|2022-03-02 20:52:10|625.85|622.99|626.08|623.22|626.31|623.45|625.85|622.99|0
1646254340000|2022-03-02 20:52:20|626.54|623.68|627.93|625.07|627.93|625.07|626.54|623.68|0
1646254350000|2022-03-02 20:52:30|627.47|624.61|627.01|624.15|627.93|625.07|627.01|624.15|0
1646254360000|2022-03-02 20:52:40|626.31|623.45|626.31|623.45|626.54|623.68|626.31|623.45|0
1646254370000|2022-03-02 20:52:50|626.08|623.22|626.31|623.45|626.31|623.45|625.85|622.99|0
1646254380000|2022-03-02 20:53:00|626.78|623.92|627.93|625.07|627.93|625.07|626.54|623.68|0
1646254390000|2022-03-02 20:53:10|627.7|624.84|627.93|625.07|627.93|625.07|627.24|624.38|0
1646254400000|2022-03-02 20:53:20|627.7|624.84|628.16|625.3|628.16|625.3|627.7|624.84|0
1646254410000|2022-03-02 20:53:30|628.39|625.53|627.93|625.07|628.39|625.53|627.01|624.15|0
1646254420000|2022-03-02 20:53:40|628.16|625.3|628.39|625.53|628.62|625.76|628.16|625.3|0
1646254430000|2022-03-02 20:53:50|628.16|625.3|628.16|625.3|628.62|625.76|628.16|625.3|0
1646254440000|2022-03-02 20:54:00|628.62|625.76|629.55|626.69|629.78|626.92|628.62|625.76|0
1646254450000|2022-03-02 20:54:10|628.39|625.53|629.78|626.92|629.78|626.92|628.39|625.53|0
1646254460000|2022-03-02 20:54:20|630.01|627.15|629.09|626.23|630.01|627.15|629.09|626.23|0
1646254470000|2022-03-02 20:54:30|628.86|626|630.01|627.15|630.01|627.15|628.86|626|0
1646254480000|2022-03-02 20:54:40|631.17|628.31|628.62|625.76|631.17|628.31|628.62|625.76|0
1646254490000|2022-03-02 20:54:50|627.47|624.61|629.09|626.23|629.09|626.23|627.01|624.15|0
1646254500000|2022-03-02 20:55:00|629.32|626.46|634.18|631.32|634.18|631.32|629.32|626.46|0
1646254510000|2022-03-02 20:55:10|633.72|630.86|635.11|632.25|635.11|632.25|633.72|630.86|0
1646254520000|2022-03-02 20:55:20|634.41|631.55|635.34|632.48|635.34|632.48|634.41|631.55|0
1646254530000|2022-03-02 20:55:30|634.64|631.78|634.41|631.55|634.88|632.02|633.95|631.09|0
1646254540000|2022-03-02 20:55:40|634.64|631.78|634.88|632.02|635.11|632.25|634.41|631.55|0
1646254550000|2022-03-02 20:55:50|635.8|632.94|634.64|631.78|635.8|632.94|634.64|631.78|0
1646254560000|2022-03-02 20:56:00|634.41|631.55|635.34|632.48|635.57|632.71|634.41|631.55|0
1646254570000|2022-03-02 20:56:10|635.8|632.94|635.57|632.71|635.8|632.94|635.57|632.71|0
1646254580000|2022-03-02 20:56:20|635.8|632.94|634.88|632.02|635.8|632.94|634.88|632.02|0
1646254590000|2022-03-02 20:56:30|635.11|632.25|635.34|632.48|635.34|632.48|634.64|631.78|0
1646254600000|2022-03-02 20:56:40|635.57|632.71|635.57|632.71|635.57|632.71|635.34|632.48|0
1646254610000|2022-03-02 20:56:50|635.8|632.94|635.8|632.94|635.8|632.94|635.8|632.94|0
1646254620000|2022-03-02 20:57:00|635.57|632.71|635.57|632.71|635.8|632.94|635.57|632.71|0
1646254630000|2022-03-02 20:57:10|634.88|632.02|636.5|633.64|636.5|633.64|634.88|632.02|0
1646254640000|2022-03-02 20:57:20|636.96|634.1|638.59|635.73|638.59|635.73|636.96|634.1|0
1646254650000|2022-03-02 20:57:30|638.36|635.5|638.59|635.73|639.05|636.19|638.36|635.5|0
1646254660000|2022-03-02 20:57:40|639.75|636.89|637.89|635.03|639.75|636.89|637.89|635.03|0
1646254670000|2022-03-02 20:57:50|638.82|635.96|638.82|635.96|639.05|636.19|638.59|635.73|0
1646254680000|2022-03-02 20:58:00|639.52|636.66|640.21|637.35|640.21|637.35|639.52|636.66|0
1646254690000|2022-03-02 20:58:10|639.98|637.12|637.89|635.03|639.98|637.12|637.89|635.03|0
1646254700000|2022-03-02 20:58:20|639.75|636.89|639.05|636.19|639.98|637.12|639.05|636.19|0
1646254710000|2022-03-02 20:58:30|639.75|636.89|639.98|637.12|640.21|637.35|639.75|636.89|0
1646254720000|2022-03-02 20:58:40|639.75|636.89|639.75|636.89|639.98|637.12|639.52|636.66|0
1646254730000|2022-03-02 20:58:50|639.98|637.12|639.75|636.89|640.68|637.82|639.52|636.66|0
1646254740000|2022-03-02 20:59:00|640.45|637.59|637.43|634.57|640.45|637.59|637.43|634.57|0
1646254750000|2022-03-02 20:59:10|637.2|634.34|635.8|632.94|637.2|634.34|635.8|632.94|0
1646254760000|2022-03-02 20:59:20|636.27|633.41|636.5|633.64|636.5|633.64|636.27|633.41|0
1646254770000|2022-03-02 20:59:30|636.04|633.18|636.73|633.87|638.36|635.5|636.04|633.18|0
1646254780000|2022-03-02 20:59:40|637.2|634.34|638.12|635.26|638.12|635.26|637.2|634.34|0
1646254790000|2022-03-02 20:59:50|637.89|635.03|639.05|636.19|639.98|637.12|637.89|635.03|0
1646254800000|2022-03-02 21:00:00|640.45|637.59|638.71|635.85|640.45|637.59|638.71|635.85|0
1646254810000|2022-03-02 21:00:10|638.36|635.5|638.59|635.73|638.82|635.96|638.12|635.26|0
1646254820000|2022-03-02 21:00:20|638.82|635.96|638.36|635.5|638.82|635.96|637.89|635.03|0
1646254830000|2022-03-02 21:00:30|638.82|635.96|639.05|636.19|639.05|636.19|638.59|635.73|0
1646254840000|2022-03-02 21:00:40|639.28|636.42|639.52|636.66|639.52|636.66|639.28|636.42|0
1646254850000|2022-03-02 21:00:50|639.75|636.89|639.75|636.89|639.75|636.89|639.75|636.89|0
1646254860000|2022-03-02 21:01:00|639.98|637.12|639.98|637.12|640.21|637.35|639.98|637.12|0
1646254870000|2022-03-02 21:01:10|639.75|636.89|639.98|637.12|639.98|637.12|639.75|636.89|0
1646254880000|2022-03-02 21:01:20|641.61|638.75|641.84|638.98|641.84|638.98|641.14|638.28|0
1646254890000|2022-03-02 21:01:30|641.14|638.28|641.38|638.52|641.38|638.52|640.91|638.05|0
1646254900000|2022-03-02 21:01:40|641.14|638.28|640.45|637.59|641.14|638.28|640.45|637.59|0
1646254910000|2022-03-02 21:01:50|639.98|637.12|639.52|636.66|639.98|637.12|639.52|636.66|0
1646254920000|2022-03-02 21:02:00|639.28|636.42|638.36|635.5|639.28|636.42|638.36|635.5|0
1646254930000|2022-03-02 21:02:10|639.28|636.42|639.28|636.42|639.28|636.42|638.82|635.96|0
1646254940000|2022-03-02 21:02:20|639.05|636.19|639.05|636.19|639.28|636.42|638.82|635.96|0
1646254950000|2022-03-02 21:02:30|638.82|635.96|639.75|636.89|639.75|636.89|638.82|635.96|0
1646254960000|2022-03-02 21:02:40|639.52|636.66|639.52|636.66|639.52|636.66|639.52|636.66|0
1646254970000|2022-03-02 21:02:50|639.28|636.42|639.28|636.42|639.28|636.42|638.36|635.5|0
1646254980000|2022-03-02 21:03:00|639.52|636.66|639.05|636.19|639.52|636.66|639.05|636.19|0
1646254990000|2022-03-02 21:03:10|639.28|636.42|638.82|635.96|639.28|636.42|638.82|635.96|0
1646255000000|2022-03-02 21:03:20|638.59|635.73|638.82|635.96|639.05|636.19|638.59|635.73|0
1646255010000|2022-03-02 21:03:30|638.59|635.73|638.82|635.96|638.82|635.96|638.59|635.73|0
1646255020000|2022-03-02 21:03:40|638.94|636.08|639.52|636.66|639.52|636.66|638.94|636.08|0
1646255030000|2022-03-02 21:03:50|639.75|636.89|639.75|636.89|639.75|636.89|639.52|636.66|0
1646255040000|2022-03-02 21:04:00|639.52|636.66|639.52|636.66|639.75|636.89|639.52|636.66|0
1646255050000|2022-03-02 21:04:10|639.75|636.89|639.52|636.66|639.75|636.89|639.52|636.66|0
1646255060000|2022-03-02 21:04:20|639.98|637.12|639.98|637.12|640.21|637.35|639.98|637.12|0
1646255070000|2022-03-02 21:04:30|640.21|637.35|639.98|637.12|640.45|637.59|639.98|637.12|0
1646255080000|2022-03-02 21:04:40|639.75|636.89|639.98|637.12|639.98|637.12|639.52|636.66|0
1646255090000|2022-03-02 21:04:50|639.75|636.89|639.52|636.66|639.75|636.89|639.52|636.66|0
1646255100000|2022-03-02 21:05:00|639.75|636.89|639.98|637.12|639.98|637.12|639.75|636.89|0
1646255110000|2022-03-02 21:05:10|640.21|637.35|640.21|637.35|640.21|637.35|640.21|637.35|0
1646255120000|2022-03-02 21:05:20|640.91|638.05|640.91|638.05|641.14|638.28|640.91|638.05|0
1646255130000|2022-03-02 21:05:30|641.14|638.28|640.45|637.59|641.14|638.28|640.45|637.59|0
1646255140000|2022-03-02 21:05:40|640.68|637.82|640.91|638.05|640.91|638.05|640.45|637.59|0
1646255150000|2022-03-02 21:05:50|640.8|637.94|641.14|638.28|641.14|638.28|640.68|637.82|0
1646255160000|2022-03-02 21:06:00|641.26|638.4|641.14|638.28|641.26|638.4|641.14|638.28|0
1646255170000|2022-03-02 21:06:10|640.91|638.05|641.14|638.28|641.14|638.28|640.68|637.82|0
1646255180000|2022-03-02 21:06:20|641.38|638.52|641.73|638.87|641.73|638.87|641.38|638.52|0
1646255190000|2022-03-02 21:06:30|641.61|638.75|642.07|639.21|642.07|639.21|641.61|638.75|0
1646255200000|2022-03-02 21:06:40|641.84|638.98|641.61|638.75|641.84|638.98|641.61|638.75|0
1646255210000|2022-03-02 21:06:50|641.38|638.52|641.14|638.28|641.61|638.75|641.14|638.28|0
1646255220000|2022-03-02 21:07:00|640.91|638.05|640.45|637.59|640.91|638.05|639.98|637.12|0
1646255230000|2022-03-02 21:07:10|641.14|638.28|641.38|638.52|641.38|638.52|641.14|638.28|0
1646255240000|2022-03-02 21:07:20|641.14|638.28|641.14|638.28|641.38|638.52|641.14|638.28|0
1646255250000|2022-03-02 21:07:30|640.91|638.05|640.45|637.59|640.91|638.05|640.45|637.59|0
1646255260000|2022-03-02 21:07:40|640.33|637.47|640.91|638.05|640.91|638.05|640.33|637.47|0
1646255270000|2022-03-02 21:07:50|641.14|638.28|641.37|638.51|641.37|638.51|641.14|638.28|0
1646255280000|2022-03-02 21:08:00|641.61|638.75|640.68|637.82|641.61|638.75|640.68|637.82|0
1646255290000|2022-03-02 21:08:10|640.45|637.59|640.45|637.59|640.45|637.59|640.21|637.35|0
1646255300000|2022-03-02 21:08:20|640.91|638.05|640.91|638.05|640.91|638.05|640.45|637.59|0
1646255310000|2022-03-02 21:08:30|640.68|637.82|640.21|637.35|640.68|637.82|640.21|637.35|0
1646255320000|2022-03-02 21:08:40|640.91|638.05|640.91|638.05|641.14|638.28|640.91|638.05|0
1646255330000|2022-03-02 21:08:50|640.45|637.59|640.68|637.82|640.68|637.82|640.45|637.59|0
1646255340000|2022-03-02 21:09:00|640.44|637.58|640.44|637.58|640.68|637.82|640.44|637.58|0
1646255350000|2022-03-02 21:09:10|640.8|637.94|641.14|638.28|641.14|638.28|640.68|637.82|0
1646255360000|2022-03-02 21:09:20|640.91|638.05|641.14|638.28|641.14|638.28|640.91|638.05|0
1646255370000|2022-03-02 21:09:30|640.91|638.05|641.14|638.28|641.14|638.28|640.91|638.05|0
1646255380000|2022-03-02 21:09:40|640.91|638.05|641.37|638.51|641.37|638.51|640.91|638.05|0
1646255390000|2022-03-02 21:09:50|641.14|638.28|641.37|638.51|641.37|638.51|641.14|638.28|0
1646255400000|2022-03-02 21:10:00|641.61|638.75|641.37|638.51|641.61|638.75|641.37|638.51|0
1646255410000|2022-03-02 21:10:10|641.14|638.28|641.14|638.28|641.26|638.4|641.14|638.28|0
1646255420000|2022-03-02 21:10:20|640.68|637.82|640.68|637.82|640.68|637.82|640.68|637.82|0
1646255430000|2022-03-02 21:10:30|640.91|638.05|640.33|637.47|640.91|638.05|640.33|637.47|0
1646255440000|2022-03-02 21:10:40|640.44|637.58|640.68|637.82|640.68|637.82|640.44|637.58|0
1646255450000|2022-03-02 21:10:50|640.44|637.58|640.91|638.05|640.91|638.05|640.44|637.58|0
1646255460000|2022-03-02 21:11:00|641.03|638.17|641.37|638.51|641.37|638.51|641.03|638.17|0
1646255470000|2022-03-02 21:11:10|641.26|638.4|640.68|637.82|641.37|638.51|640.68|637.82|0
1646255480000|2022-03-02 21:11:20|641.26|638.4|641.61|638.75|641.61|638.75|641.26|638.4|0
1646255490000|2022-03-02 21:11:30|641.37|638.51|641.84|638.98|641.84|638.98|641.37|638.51|0
1646255500000|2022-03-02 21:11:40|641.61|638.75|641.61|638.75|641.61|638.75|641.61|638.75|0
1646255510000|2022-03-02 21:11:50|641.84|638.98|641.73|638.87|641.84|638.98|641.61|638.75|0
1646255520000|2022-03-02 21:12:00|642.07|639.21|641.84|638.98|642.07|639.21|641.84|638.98|0
1646255530000|2022-03-02 21:12:10|642.07|639.21|642.07|639.21|642.07|639.21|642.07|639.21|0
1646255540000|2022-03-02 21:12:20|641.14|638.28|642.07|639.21|642.07|639.21|641.14|638.28|0
1646255550000|2022-03-02 21:12:30|641.61|638.75|642.77|639.91|642.77|639.91|641.61|638.75|0
1646255560000|2022-03-02 21:12:40|641.84|638.98|642.3|639.44|642.3|639.44|641.84|638.98|0
1646255570000|2022-03-02 21:12:50|642.54|639.68|642.3|639.44|642.54|639.68|642.07|639.21|0
1646255580000|2022-03-02 21:13:00|642.77|639.91|642.07|639.21|642.77|639.91|642.07|639.21|0
1646255590000|2022-03-02 21:13:10|641.84|638.98|642.07|639.21|642.07|639.21|641.84|638.98|0
1646255600000|2022-03-02 21:13:20|641.84|638.98|641.61|638.75|641.84|638.98|641.61|638.75|0
1646255610000|2022-03-02 21:13:30|641.84|638.98|642.3|639.44|642.3|639.44|641.84|638.98|0
1646255620000|2022-03-02 21:13:40|641.96|639.1|642.54|639.68|642.54|639.68|641.96|639.1|0
1646255630000|2022-03-02 21:13:50|642.3|639.44|642.3|639.44|642.3|639.44|642.07|639.21|0
1646255640000|2022-03-02 21:14:00|642.54|639.68|642.77|639.91|643|640.14|642.54|639.68|0
1646255650000|2022-03-02 21:14:10|643|640.14|643|640.14|643|640.14|642.54|639.68|0
1646255660000|2022-03-02 21:14:20|642.54|639.68|642.54|639.68|642.54|639.68|641.96|639.1|0
1646255670000|2022-03-02 21:14:30|643|640.14|642.54|639.68|643|640.14|642.54|639.68|0
1646255680000|2022-03-02 21:14:40|642.77|639.91|642.54|639.68|642.77|639.91|642.3|639.44|0
1646255690000|2022-03-02 21:14:50|641.84|638.98|642.07|639.21|642.3|639.44|641.84|638.98|0
1646255730000|2022-03-02 21:15:30|643.05|639.41|643.05|639.41|643.05|639.41|642.93|639.29|0
1646255740000|2022-03-02 21:15:40|642.93|639.29|642.93|639.29|643.05|639.41|642.93|639.29|0
1646255750000|2022-03-02 21:15:50|642.81|639.17|642.81|639.17|642.81|639.17|642.81|639.17|0
1646255760000|2022-03-02 21:16:00|642.69|639.05|642.58|638.94|642.69|639.05|642.58|638.94|0
1646255770000|2022-03-02 21:16:10|642.46|638.82|642.46|638.82|642.69|639.05|642.46|638.82|0
1646255780000|2022-03-02 21:16:20|642.23|638.59|642.46|638.82|642.46|638.82|642.23|638.59|0
1646255790000|2022-03-02 21:16:30|642.23|638.59|642|638.36|642.23|638.59|642|638.36|0
1646255800000|2022-03-02 21:16:40|642.23|638.59|642|638.36|642.23|638.59|642|638.36|0
1646255810000|2022-03-02 21:16:50|641.76|638.12|641.65|638.01|641.76|638.12|641.65|638.01|0
1646255820000|2022-03-02 21:17:00|641.76|638.12|641.3|637.66|641.88|638.24|641.3|637.66|0
1646255830000|2022-03-02 21:17:10|641.19|637.55|641.42|637.78|641.42|637.78|641.19|637.55|0
1646255840000|2022-03-02 21:17:20|641.53|637.89|642|638.36|642|638.36|641.53|637.89|0
1646255850000|2022-03-02 21:17:30|641.76|638.12|641.88|638.24|641.88|638.24|641.76|638.12|0
1646255860000|2022-03-02 21:17:40|642|638.36|641.76|638.12|642|638.36|641.76|638.12|0
1646255870000|2022-03-02 21:17:50|641.65|638.01|641.76|638.12|641.76|638.12|641.65|638.01|0
1646255880000|2022-03-02 21:18:00|641.53|637.89|641.3|637.66|641.53|637.89|641.3|637.66|0
1646255890000|2022-03-02 21:18:10|641.07|637.43|641.42|637.78|641.42|637.78|641.07|637.43|0
1646255900000|2022-03-02 21:18:20|641.3|637.66|641.53|637.89|641.65|638.01|641.3|637.66|0
1646255910000|2022-03-02 21:18:30|641.65|638.01|641.3|637.66|641.65|638.01|641.3|637.66|0
1646255920000|2022-03-02 21:18:40|641.07|637.43|641.07|637.43|641.07|637.43|641.07|637.43|0
1646255930000|2022-03-02 21:18:50|641.3|637.66|641.53|637.89|641.53|637.89|641.3|637.66|0
1646255940000|2022-03-02 21:19:00|641.76|638.12|641.65|638.01|641.76|638.12|641.65|638.01|0
1646255950000|2022-03-02 21:19:10|641.76|638.12|641.53|637.89|641.76|638.12|641.53|637.89|0
1646255980000|2022-03-02 21:19:40|641.76|638.12|641.53|637.89|641.76|638.12|641.53|637.89|0
1646255990000|2022-03-02 21:19:50|641.65|638.01|641.53|637.89|641.76|638.12|641.53|637.89|0
1646256000000|2022-03-02 21:20:00|641.76|638.12|641.76|638.12|641.76|638.12|641.76|638.12|0
1646256010000|2022-03-02 21:20:10|642|638.36|642|638.36|642|638.36|641.65|638.01|0
1646256040000|2022-03-02 21:20:40|641.53|637.89|641.76|638.12|641.76|638.12|641.53|637.89|0
1646256050000|2022-03-02 21:20:50|642|638.36|641.65|638.01|642|638.36|641.65|638.01|0
1646256060000|2022-03-02 21:21:00|641.76|638.12|641.53|637.89|641.76|638.12|641.53|637.89|0
1646256070000|2022-03-02 21:21:10|641.3|637.66|641.3|637.66|641.3|637.66|641.07|637.43|0
1646256080000|2022-03-02 21:21:20|641.53|637.89|640.95|637.31|641.53|637.89|640.95|637.31|0
1646256090000|2022-03-02 21:21:30|641.07|637.43|641.07|637.43|641.07|637.43|641.07|637.43|0
1646256100000|2022-03-02 21:21:40|640.95|637.31|641.07|637.43|641.07|637.43|640.95|637.31|0
1646256110000|2022-03-02 21:21:50|641.19|637.55|640.95|637.31|641.19|637.55|640.95|637.31|0
1646256130000|2022-03-02 21:22:10|641.07|637.43|641.3|637.66|641.3|637.66|641.07|637.43|0
1646256140000|2022-03-02 21:22:20|641.07|637.43|641.53|637.89|641.53|637.89|641.07|637.43|0
1646256150000|2022-03-02 21:22:30|641.76|638.12|641.53|637.89|641.76|638.12|641.53|637.89|0
1646256160000|2022-03-02 21:22:40|641.65|638.01|641.53|637.89|641.76|638.12|641.53|637.89|0
1646256170000|2022-03-02 21:22:50|641.42|637.78|641.3|637.66|641.42|637.78|641.3|637.66|0
1646256180000|2022-03-02 21:23:00|641.53|637.89|641.76|638.12|641.76|638.12|641.3|637.66|0
1646256190000|2022-03-02 21:23:10|642.23|638.59|642.12|638.48|642.23|638.59|642.12|638.48|0
1646256200000|2022-03-02 21:23:20|642.23|638.59|642.58|638.94|642.58|638.94|642.23|638.59|0
1646256210000|2022-03-02 21:23:30|642.69|639.05|642.69|639.05|642.69|639.05|642.69|639.05|0
1646256220000|2022-03-02 21:23:40|642.81|639.17|642.69|639.05|642.81|639.17|642.69|639.05|0
1646256230000|2022-03-02 21:23:50|642.81|639.17|643.62|639.98|643.62|639.98|642.81|639.17|0
1646256240000|2022-03-02 21:24:00|643.39|639.75|643.51|639.87|643.62|639.98|643.39|639.75|0
1646256250000|2022-03-02 21:24:10|643.62|639.98|643.86|640.22|643.86|640.22|643.62|639.98|0
1646256260000|2022-03-02 21:24:20|644.09|640.45|644.79|641.15|644.79|641.15|644.09|640.45|0
1646256270000|2022-03-02 21:24:30|644.55|640.91|644.55|640.91|644.55|640.91|644.55|640.91|0
1646256280000|2022-03-02 21:24:40|644.32|640.68|643.86|640.22|644.32|640.68|643.62|639.98|0
1646256290000|2022-03-02 21:24:50|643.51|639.87|644.09|640.45|644.09|640.45|643.51|639.87|0
1646256300000|2022-03-02 21:25:00|644.21|640.57|643.51|639.87|644.21|640.57|643.51|639.87|0
1646256310000|2022-03-02 21:25:10|643.62|639.98|643.39|639.75|643.62|639.98|643.39|639.75|0
1646256320000|2022-03-02 21:25:20|643.51|639.87|643.51|639.87|643.62|639.98|643.51|639.87|0
1646256330000|2022-03-02 21:25:30|643.62|639.98|643.62|639.98|643.62|639.98|643.51|639.87|0
1646256340000|2022-03-02 21:25:40|643.39|639.75|643.39|639.75|643.39|639.75|643.39|639.75|0
1646256350000|2022-03-02 21:25:50|643.16|639.52|643.62|639.98|643.62|639.98|643.16|639.52|0
1646256360000|2022-03-02 21:26:00|644.09|640.45|644.09|640.45|644.09|640.45|644.09|640.45|0
1646256370000|2022-03-02 21:26:10|644.32|640.68|644.09|640.45|644.32|640.68|644.09|640.45|0
1646256380000|2022-03-02 21:26:20|644.32|640.68|644.32|640.68|644.32|640.68|644.09|640.45|0
1646256400000|2022-03-02 21:26:40|644.21|640.57|644.09|640.45|644.21|640.57|644.09|640.45|0
1646256410000|2022-03-02 21:26:50|644.21|640.57|644.21|640.57|644.32|640.68|644.09|640.45|0
1646256420000|2022-03-02 21:27:00|644.09|640.45|644.32|640.68|644.44|640.8|644.09|640.45|0
1646256430000|2022-03-02 21:27:10|644.55|640.91|644.21|640.57|644.55|640.91|644.21|640.57|0
1646256440000|2022-03-02 21:27:20|644.09|640.45|644.44|640.8|644.44|640.8|644.09|640.45|0
1646256450000|2022-03-02 21:27:30|644.55|640.91|645.02|641.38|645.02|641.38|644.55|640.91|0
1646256470000|2022-03-02 21:27:50|644.91|641.27|644.79|641.15|645.02|641.38|644.79|641.15|0
1646256480000|2022-03-02 21:28:00|644.55|640.91|644.55|640.91|644.55|640.91|644.55|640.91|0
1646256490000|2022-03-02 21:28:10|644.44|640.8|644.44|640.8|644.44|640.8|644.44|640.8|0
1646256500000|2022-03-02 21:28:20|644.55|640.91|645.02|641.38|645.02|641.38|644.55|640.91|0
1646256510000|2022-03-02 21:28:30|644.91|641.27|645.02|641.38|645.02|641.38|644.91|641.27|0
1646256520000|2022-03-02 21:28:40|644.79|641.15|645.02|641.38|645.02|641.38|644.79|641.15|0
1646256530000|2022-03-02 21:28:50|644.91|641.27|644.79|641.15|645.02|641.38|644.79|641.15|0
1646256540000|2022-03-02 21:29:00|644.44|640.8|644.55|640.91|644.55|640.91|644.32|640.68|0
1646256550000|2022-03-02 21:29:10|644.44|640.8|644.67|641.03|644.79|641.15|644.44|640.8|0
1646256560000|2022-03-02 21:29:20|644.55|640.91|645.02|641.38|645.02|641.38|644.55|640.91|0
1646256570000|2022-03-02 21:29:30|644.79|641.15|644.79|641.15|644.79|641.15|644.67|641.03|0
1646256580000|2022-03-02 21:29:40|644.55|640.91|644.44|640.8|644.55|640.91|644.44|640.8|0
1646256590000|2022-03-02 21:29:50|644.55|640.91|644.79|641.15|644.79|641.15|644.55|640.91|0
1646256600000|2022-03-02 21:30:00|644.67|641.03|644.67|641.03|644.79|641.15|644.67|641.03|0
1646256610000|2022-03-02 21:30:10|644.55|640.91|645.14|641.5|645.14|641.5|644.55|640.91|0
1646256620000|2022-03-02 21:30:20|645.02|641.38|645.02|641.38|645.02|641.38|645.02|641.38|0
1646256630000|2022-03-02 21:30:30|645.25|641.61|645.02|641.38|645.25|641.61|645.02|641.38|0
1646256660000|2022-03-02 21:31:00|645.25|641.61|645.25|641.61|645.25|641.61|645.25|641.61|0
1646256670000|2022-03-02 21:31:10|645.02|641.38|645.25|641.61|645.25|641.61|645.02|641.38|0
1646256680000|2022-03-02 21:31:20|645.48|641.84|645.48|641.84|645.48|641.84|645.48|641.84|0
1646256690000|2022-03-02 21:31:30|645.25|641.61|645.25|641.61|645.25|641.61|645.25|641.61|0
1646256700000|2022-03-02 21:31:40|645.48|641.84|645.48|641.84|645.48|641.84|645.25|641.61|0
1646256710000|2022-03-02 21:31:50|645.25|641.61|645.48|641.84|645.48|641.84|645.25|641.61|0
1646256730000|2022-03-02 21:32:10|645.25|641.61|645.48|641.84|645.72|642.08|645.25|641.61|0
1646256740000|2022-03-02 21:32:20|645.37|641.73|645.25|641.61|645.37|641.73|645.25|641.61|0
1646256750000|2022-03-02 21:32:30|645.48|641.84|646.54|642.9|646.54|642.9|645.48|641.84|0
1646256760000|2022-03-02 21:32:40|646.88|643.24|646.65|643.01|646.88|643.24|646.65|643.01|0
1646256770000|2022-03-02 21:32:50|646.77|643.13|646.88|643.24|646.88|643.24|646.77|643.13|0
1646256780000|2022-03-02 21:33:00|646.65|643.01|646.65|643.01|646.65|643.01|646.65|643.01|0
1646256790000|2022-03-02 21:33:10|646.41|642.77|646.65|643.01|646.65|643.01|646.41|642.77|0
1646256800000|2022-03-02 21:33:20|646.88|643.24|646.77|643.13|646.88|643.24|646.65|643.01|0
1646256810000|2022-03-02 21:33:30|646.65|643.01|646.88|643.24|646.88|643.24|646.65|643.01|0
1646256820000|2022-03-02 21:33:40|646.77|643.13|646.77|643.13|646.77|643.13|646.77|643.13|0
1646256830000|2022-03-02 21:33:50|646.65|643.01|646.65|643.01|646.77|643.13|646.65|643.01|0
1646256840000|2022-03-02 21:34:00|646.77|643.13|646.65|643.01|646.77|643.13|646.65|643.01|0
1646256850000|2022-03-02 21:34:10|646.88|643.24|646.88|643.24|646.88|643.24|646.88|643.24|0
1646256860000|2022-03-02 21:34:20|646.65|643.01|646.65|643.01|646.65|643.01|646.65|643.01|0
1646256870000|2022-03-02 21:34:30|646.18|642.54|646.18|642.54|646.3|642.66|646.18|642.54|0
1646256880000|2022-03-02 21:34:40|645.72|642.08|645.95|642.31|645.95|642.31|645.72|642.08|0
1646256890000|2022-03-02 21:34:50|645.72|642.08|645.84|642.2|645.84|642.2|645.48|641.84|0
1646256900000|2022-03-02 21:35:00|645.6|641.96|645.84|642.2|645.84|642.2|645.6|641.96|0
1646256910000|2022-03-02 21:35:10|645.6|641.96|645.6|641.96|645.72|642.08|645.6|641.96|0
1646256920000|2022-03-02 21:35:20|645.48|641.84|645.48|641.84|645.6|641.96|645.48|641.84|0
1646256930000|2022-03-02 21:35:30|645.84|642.2|645.72|642.08|645.84|642.2|645.6|641.96|0
1646256940000|2022-03-02 21:35:40|645.48|641.84|645.6|641.96|645.6|641.96|645.48|641.84|0
1646256950000|2022-03-02 21:35:50|645.48|641.84|645.37|641.73|645.48|641.84|645.25|641.61|0
1646256960000|2022-03-02 21:36:00|645.48|641.84|645.37|641.73|645.48|641.84|645.37|641.73|0
1646256970000|2022-03-02 21:36:10|645.25|641.61|645.25|641.61|645.48|641.84|645.25|641.61|0
1646256980000|2022-03-02 21:36:20|645.37|641.73|645.48|641.84|645.48|641.84|645.37|641.73|0
1646256990000|2022-03-02 21:36:30|645.6|641.96|645.72|642.08|645.72|642.08|645.6|641.96|0
1646257000000|2022-03-02 21:36:40|646.18|642.54|646.18|642.54|646.18|642.54|646.18|642.54|0
1646257010000|2022-03-02 21:36:50|645.95|642.31|645.95|642.31|645.95|642.31|645.95|642.31|0
1646257020000|2022-03-02 21:37:00|646.07|642.43|646.07|642.43|646.07|642.43|646.07|642.43|0
1646257030000|2022-03-02 21:37:10|645.95|642.31|646.07|642.43|646.07|642.43|645.95|642.31|0
1646257040000|2022-03-02 21:37:20|646.18|642.54|646.18|642.54|646.18|642.54|646.18|642.54|0
1646257050000|2022-03-02 21:37:30|646.41|642.77|646.3|642.66|646.41|642.77|646.3|642.66|0
1646257060000|2022-03-02 21:37:40|646.07|642.43|645.95|642.31|646.07|642.43|645.95|642.31|0
1646257070000|2022-03-02 21:37:50|645.84|642.2|646.18|642.54|646.18|642.54|645.84|642.2|0
1646257080000|2022-03-02 21:38:00|646.3|642.66|646.18|642.54|646.3|642.66|646.18|642.54|0
1646257090000|2022-03-02 21:38:10|646.3|642.66|646.88|643.24|646.88|643.24|646.3|642.66|0
1646257100000|2022-03-02 21:38:20|647.11|643.47|647.11|643.47|647.11|643.47|647|643.36|0
1646257110000|2022-03-02 21:38:30|647.35|643.71|647.47|643.83|647.58|643.94|647.35|643.71|0
1646257120000|2022-03-02 21:38:40|647.58|643.94|647.7|644.06|647.7|644.06|647.58|643.94|0
1646257130000|2022-03-02 21:38:50|647.81|644.17|647.58|643.94|647.81|644.17|647.58|643.94|0
1646257140000|2022-03-02 21:39:00|647.7|644.06|647.7|644.06|647.81|644.17|647.58|643.94|0
1646257150000|2022-03-02 21:39:10|647.58|643.94|647.58|643.94|647.81|644.17|647.58|643.94|0
1646257170000|2022-03-02 21:39:30|647.81|644.17|647.35|643.71|647.81|644.17|647.35|643.71|0
1646257180000|2022-03-02 21:39:40|647.11|643.47|647.11|643.47|647.11|643.47|647.11|643.47|0
1646257190000|2022-03-02 21:39:50|646.88|643.24|646.65|643.01|646.88|643.24|646.65|643.01|0
1646257200000|2022-03-02 21:40:00|646.88|643.24|646.65|643.01|646.88|643.24|646.65|643.01|0
1646257210000|2022-03-02 21:40:10|646.77|643.13|646.65|643.01|646.77|643.13|646.65|643.01|0
1646257220000|2022-03-02 21:40:20|646.41|642.77|646.41|642.77|646.41|642.77|646.41|642.77|0
1646257250000|2022-03-02 21:40:50|646.65|643.01|647.35|643.71|647.35|643.71|646.65|643.01|0
1646257260000|2022-03-02 21:41:00|647.58|643.94|647.58|643.94|647.58|643.94|647.58|643.94|0
1646257280000|2022-03-02 21:41:20|647.81|644.17|647.81|644.17|647.81|644.17|647.81|644.17|0
1646257300000|2022-03-02 21:41:40|647.58|643.94|647.58|643.94|647.58|643.94|647.58|643.94|0
1646257310000|2022-03-02 21:41:50|647.81|644.17|647.7|644.06|647.81|644.17|647.7|644.06|0
1646257320000|2022-03-02 21:42:00|647.81|644.17|647.81|644.17|647.81|644.17|647.81|644.17|0
1646257340000|2022-03-02 21:42:20|647.58|643.94|647.58|643.94|647.58|643.94|647.58|643.94|0
1646257350000|2022-03-02 21:42:30|647.81|644.17|647.81|644.17|647.81|644.17|647.81|644.17|0
1646257360000|2022-03-02 21:42:40|647.7|644.06|647.58|643.94|647.7|644.06|647.58|643.94|0
1646257370000|2022-03-02 21:42:50|647.81|644.17|647.81|644.17|647.81|644.17|647.81|644.17|0
1646257380000|2022-03-02 21:43:00|647.58|643.94|647.81|644.17|647.81|644.17|647.58|643.94|0
1646257410000|2022-03-02 21:43:30|647.58|643.94|647.58|643.94|647.58|643.94|647.58|643.94|0
1646257420000|2022-03-02 21:43:40|647.81|644.17|647.81|644.17|647.81|644.17|647.81|644.17|0
1646257430000|2022-03-02 21:43:50|647.7|644.06|647.81|644.17|647.81|644.17|647.7|644.06|0
1646257440000|2022-03-02 21:44:00|647.58|643.94|647.58|643.94|647.58|643.94|647.58|643.94|0
1646257450000|2022-03-02 21:44:10|647.81|644.17|647.7|644.06|647.81|644.17|647.7|644.06|0
1646257460000|2022-03-02 21:44:20|647.58|643.94|647.81|644.17|647.81|644.17|647.58|643.94|0
1646257470000|2022-03-02 21:44:30|647.7|644.06|647.7|644.06|647.81|644.17|647.7|644.06|0
1646257480000|2022-03-02 21:44:40|647.81|644.17|647.7|644.06|647.81|644.17|647.7|644.06|0
1646257500000|2022-03-02 21:45:00|647.58|643.94|647.58|643.94|647.7|644.06|647.58|643.94|0
1646257510000|2022-03-02 21:45:10|647.81|644.17|647.58|643.94|647.81|644.17|647.58|643.94|0
1646257530000|2022-03-02 21:45:30|647.81|644.17|647.81|644.17|647.81|644.17|647.81|644.17|0
1646257540000|2022-03-02 21:45:40|647.58|643.94|647.81|644.17|647.81|644.17|647.58|643.94|0
1646257550000|2022-03-02 21:45:50|647.7|644.06|647.81|644.17|647.81|644.17|647.7|644.06|0
1646257560000|2022-03-02 21:46:00|648.74|645.1|648.98|645.34|648.98|645.34|648.74|645.1|0
1646257570000|2022-03-02 21:46:10|649.68|646.04|649.44|645.8|649.68|646.04|649.44|645.8|0
1646257590000|2022-03-02 21:46:30|649.21|645.57|649.44|645.8|649.44|645.8|649.21|645.57|0
1646257600000|2022-03-02 21:46:40|649.68|646.04|649.44|645.8|649.68|646.04|649.44|645.8|0
1646257610000|2022-03-02 21:46:50|649.21|645.57|649.21|645.57|649.21|645.57|649.21|645.57|0
1646257620000|2022-03-02 21:47:00|649.33|645.69|648.98|645.34|649.33|645.69|648.98|645.34|0
1646257630000|2022-03-02 21:47:10|649.21|645.57|648.98|645.34|649.21|645.57|648.98|645.34|0
1646257640000|2022-03-02 21:47:20|648.74|645.1|648.98|645.34|648.98|645.34|648.74|645.1|0
1646257650000|2022-03-02 21:47:30|648.74|645.1|648.51|644.87|648.74|645.1|648.51|644.87|0
1646257670000|2022-03-02 21:47:50|648.63|644.99|648.51|644.87|648.63|644.99|648.51|644.87|0
1646257680000|2022-03-02 21:48:00|648.63|644.99|648.63|644.99|648.63|644.99|648.63|644.99|0
1646257690000|2022-03-02 21:48:10|648.74|645.1|648.74|645.1|648.86|645.22|648.74|645.1|0
1646257700000|2022-03-02 21:48:20|648.86|645.22|648.74|645.1|648.98|645.34|648.74|645.1|0
1646257710000|2022-03-02 21:48:30|648.86|645.22|649.1|645.46|649.1|645.46|648.86|645.22|0
1646257720000|2022-03-02 21:48:40|649.21|645.57|649.44|645.8|649.44|645.8|649.21|645.57|0
1646257740000|2022-03-02 21:49:00|649.8|646.16|649.21|645.57|649.8|646.16|649.21|645.57|0
1646257750000|2022-03-02 21:49:10|649.1|645.46|649.44|645.8|649.44|645.8|649.1|645.46|0
1646257760000|2022-03-02 21:49:20|649.68|646.04|649.44|645.8|649.68|646.04|649.44|645.8|0
1646257770000|2022-03-02 21:49:30|649.91|646.27|650.14|646.5|650.14|646.5|649.91|646.27|0
1646257780000|2022-03-02 21:49:40|649.91|646.27|650.14|646.5|650.14|646.5|649.91|646.27|0
1646257790000|2022-03-02 21:49:50|649.91|646.27|650.14|646.5|650.14|646.5|649.91|646.27|0
1646257800000|2022-03-02 21:50:00|650.03|646.39|649.91|646.27|650.03|646.39|649.91|646.27|0
1646257810000|2022-03-02 21:50:10|649.67|646.03|649.21|645.57|649.67|646.03|649.21|645.57|0
1646257830000|2022-03-02 21:50:30|648.98|645.34|648.74|645.1|648.98|645.34|648.74|645.1|0
1646257840000|2022-03-02 21:50:40|648.51|644.87|648.28|644.64|648.51|644.87|648.28|644.64|0
1646257860000|2022-03-02 21:51:00|648.04|644.4|648.04|644.4|648.04|644.4|648.04|644.4|0
1646257870000|2022-03-02 21:51:10|647.81|644.17|647.81|644.17|647.81|644.17|647.81|644.17|0
1646257880000|2022-03-02 21:51:20|647.93|644.29|648.04|644.4|648.04|644.4|647.93|644.29|0
1646257890000|2022-03-02 21:51:30|648.16|644.52|648.28|644.64|648.51|644.87|648.16|644.52|0
1646257900000|2022-03-02 21:51:40|648.16|644.52|648.28|644.64|648.28|644.64|648.16|644.52|0
1646257910000|2022-03-02 21:51:50|648.16|644.52|648.4|644.76|648.4|644.76|647.34|643.7|0
1646257920000|2022-03-02 21:52:00|648.28|644.64|648.51|644.87|648.51|644.87|648.28|644.64|0
1646257930000|2022-03-02 21:52:10|648.28|644.64|648.28|644.64|648.28|644.64|648.28|644.64|0
1646257940000|2022-03-02 21:52:20|647.81|644.17|647.81|644.17|647.81|644.17|647.81|644.17|0
1646257950000|2022-03-02 21:52:30|647.58|643.94|647.58|643.94|647.58|643.94|647.58|643.94|0
1646257960000|2022-03-02 21:52:40|647.46|643.82|647.46|643.82|647.46|643.82|647.46|643.82|0
1646257970000|2022-03-02 21:52:50|647.11|643.47|647.11|643.47|647.11|643.47|647.11|643.47|0
1646257980000|2022-03-02 21:53:00|647.34|643.7|646.88|643.24|647.34|643.7|646.88|643.24|0
1646258000000|2022-03-02 21:53:20|646.41|642.77|646.64|643|646.64|643|646.41|642.77|0
1646258020000|2022-03-02 21:53:40|646.41|642.77|646.64|643|646.64|643|646.41|642.77|0
1646258030000|2022-03-02 21:53:50|646.41|642.77|646.64|643|646.64|643|646.41|642.77|0
1646258040000|2022-03-02 21:54:00|647.11|643.47|646.88|643.24|647.11|643.47|646.88|643.24|0
1646258060000|2022-03-02 21:54:20|646.77|643.13|646.88|643.24|646.88|643.24|646.77|643.13|0
1646258070000|2022-03-02 21:54:30|646.64|643|646.88|643.24|646.88|643.24|646.64|643|0
1646258100000|2022-03-02 21:55:00|647.11|643.47|646.88|643.24|647.11|643.47|646.88|643.24|0
1646258110000|2022-03-02 21:55:10|646.64|643|646.64|643|646.64|643|646.64|643|0
1646258130000|2022-03-02 21:55:30|646.77|643.13|646.88|643.24|646.88|643.24|646.77|643.13|0
1646258140000|2022-03-02 21:55:40|646.41|642.77|646.41|642.77|646.41|642.77|646.41|642.77|0
1646258160000|2022-03-02 21:56:00|646.18|642.54|646.18|642.54|646.18|642.54|646.18|642.54|0
1646258170000|2022-03-02 21:56:10|646.41|642.77|646.53|642.89|646.53|642.89|646.41|642.77|0
1646258180000|2022-03-02 21:56:20|646.64|643|646.41|642.77|646.64|643|646.41|642.77|0
1646258210000|2022-03-02 21:56:50|646.53|642.89|646.88|643.24|646.88|643.24|646.53|642.89|0
1646258220000|2022-03-02 21:57:00|647.11|643.47|647.11|643.47|647.11|643.47|647.11|643.47|0
1646258230000|2022-03-02 21:57:10|646.88|643.24|647.11|643.47|647.11|643.47|646.88|643.24|0
1646258240000|2022-03-02 21:57:20|646.88|643.24|646.88|643.24|646.88|643.24|646.88|643.24|0
1646258250000|2022-03-02 21:57:30|646.64|643|646.53|642.89|646.64|643|646.53|642.89|0
1646258260000|2022-03-02 21:57:40|646.64|643|646.76|643.12|646.76|643.12|646.64|643|0
1646258270000|2022-03-02 21:57:50|646.88|643.24|646.64|643|646.88|643.24|646.64|643|0
1646258280000|2022-03-02 21:58:00|646.88|643.24|646.64|643|646.88|643.24|646.64|643|0
1646258290000|2022-03-02 21:58:10|646.88|643.24|646.64|643|646.88|643.24|646.64|643|0
1646258300000|2022-03-02 21:58:20|646.53|642.89|646.64|643|646.64|643|646.53|642.89|0
1646258310000|2022-03-02 21:58:30|646.41|642.77|646.41|642.77|646.41|642.77|646.41|642.77|0
1646258330000|2022-03-02 21:58:50|646.76|643.12|646.64|643|646.76|643.12|646.64|643|0
1646258340000|2022-03-02 21:59:00|646.88|643.24|646.88|643.24|646.88|643.24|646.88|643.24|0
1646258360000|2022-03-02 21:59:20|647.11|643.47|646.88|643.24|647.11|643.47|646.88|643.24|0
1646258370000|2022-03-02 21:59:30|647.11|643.47|646.88|643.24|647.11|643.47|646.88|643.24|0
1646258390000|2022-03-02 21:59:50|647|643.36|647.15|643.51|647.15|643.51|646.76|643.12|0
1646258400000|2022-03-02 22:00:00|646.87|643.23|646.87|643.23|646.87|643.23|646.87|643.23|0
1646258430000|2022-03-02 22:00:30|647.01|643.37|647.01|643.37|647.01|643.37|647.01|643.37|0
1646258440000|2022-03-02 22:00:40|646.97|643.33|646.97|643.33|646.97|643.33|646.97|643.33|0
1646258500000|2022-03-02 22:01:40|647.01|643.37|647.01|643.37|647.01|643.37|647.01|643.37|0
1646258560000|2022-03-02 22:02:40|647.07|643.43|647.07|643.43|647.07|643.43|647.07|643.43|0
1646258600000|2022-03-02 22:03:20|647.52|643.88|647.52|643.88|647.52|643.88|647.52|643.88|0
1646258610000|2022-03-02 22:03:30|647.55|643.91|647.52|643.88|647.55|643.91|647.52|643.88|0
1646258640000|2022-03-02 22:04:00|647.48|643.84|647.52|643.88|647.52|643.88|647.48|643.84|0
1646258690000|2022-03-02 22:04:50|647.42|643.78|647.42|643.78|647.42|643.78|647.42|643.78|0
1646258700000|2022-03-02 22:05:00|647.52|643.88|647.52|643.88|647.52|643.88|647.52|643.88|0
1646258750000|2022-03-02 22:05:50|647.55|643.91|647.55|643.91|647.55|643.91|647.55|643.91|0
1646258920000|2022-03-02 22:08:40|647.58|643.94|647.55|643.91|647.58|643.94|647.55|643.91|0
1646258940000|2022-03-02 22:09:00|647.52|643.88|647.52|643.88|647.52|643.88|647.52|643.88|0
1646258950000|2022-03-02 22:09:10|647.68|644.04|647.68|644.04|647.68|644.04|647.68|644.04|0
1646258970000|2022-03-02 22:09:30|647.71|644.07|647.71|644.07|647.71|644.07|647.71|644.07|0
1646259010000|2022-03-02 22:10:10|647.48|643.84|647.48|643.84|647.48|643.84|647.48|643.84|0
1646259020000|2022-03-02 22:10:20|647.44|643.8|647.68|644.04|647.68|644.04|647.44|643.8|0
1646259050000|2022-03-02 22:10:50|647.48|643.84|647.48|643.84|647.48|643.84|647.48|643.84|0
1646259070000|2022-03-02 22:11:10|647.88|644.24|647.88|644.24|647.88|644.24|647.88|644.24|0
1646259130000|2022-03-02 22:12:10|647.55|643.91|647.55|643.91|647.55|643.91|647.55|643.91|0
1646259190000|2022-03-02 22:13:10|647.54|643.9|647.54|643.9|647.54|643.9|647.54|643.9|0
1646259200000|2022-03-02 22:13:20|647.44|643.8|647.44|643.8|647.44|643.8|647.44|643.8|0
1646259210000|2022-03-02 22:13:30|647.75|644.11|647.75|644.11|647.75|644.11|647.75|644.11|0
1646259240000|2022-03-02 22:14:00|647.58|643.94|647.58|643.94|647.58|643.94|647.58|643.94|0
1646259280000|2022-03-02 22:14:40|647.54|643.9|647.58|643.94|647.58|643.94|647.54|643.9|0
1646259340000|2022-03-02 22:15:40|647.54|643.9|647.54|643.9|647.54|643.9|647.54|643.9|0
1646259350000|2022-03-02 22:15:50|647.58|643.94|647.58|643.94|647.58|643.94|647.58|643.94|0
1646259400000|2022-03-02 22:16:40|647.48|643.84|647.54|643.9|647.58|643.94|647.48|643.84|0
1646259410000|2022-03-02 22:16:50|647.52|643.88|647.52|643.88|647.52|643.88|647.52|643.88|0
1646259420000|2022-03-02 22:17:00|647.33|643.69|647.33|643.69|647.33|643.69|647.33|643.69|0
1646259430000|2022-03-02 22:17:10|647.14|643.5|647.14|643.5|647.14|643.5|647.14|643.5|0
1646259520000|2022-03-02 22:18:40|647.11|643.47|647.11|643.47|647.11|643.47|647.11|643.47|0
1646259530000|2022-03-02 22:18:50|647.14|643.5|647.21|643.57|647.21|643.57|647.14|643.5|0
1646259690000|2022-03-02 22:21:30|647.27|643.63|647.27|643.63|647.27|643.63|647.27|643.63|0
1646259720000|2022-03-02 22:22:00|647.17|643.53|647.14|643.5|647.17|643.53|647.14|643.5|0
1646259800000|2022-03-02 22:23:20|647.17|643.53|647.17|643.53|647.17|643.53|647.17|643.53|0
1646259810000|2022-03-02 22:23:30|647.14|643.5|647.17|643.53|647.17|643.53|647.14|643.5|0
1646259860000|2022-03-02 22:24:20|647.14|643.5|647.11|643.47|647.14|643.5|647.11|643.47|0
1646259870000|2022-03-02 22:24:30|647.14|643.5|647.14|643.5|647.14|643.5|647.14|643.5|0
1646259880000|2022-03-02 22:24:40|647.11|643.47|647.11|643.47|647.11|643.47|647.11|643.47|0
1646259900000|2022-03-02 22:25:00|647.1|643.46|647.1|643.46|647.1|643.46|647.1|643.46|0
1646259910000|2022-03-02 22:25:10|647|643.36|647.1|643.46|647.1|643.46|647|643.36|0
1646260040000|2022-03-02 22:27:20|646.83|643.19|646.83|643.19|646.83|643.19|646.83|643.19|0
1646260060000|2022-03-02 22:27:40|647.21|643.57|647.21|643.57|647.21|643.57|647.21|643.57|0
1646260070000|2022-03-02 22:27:50|646.83|643.19|646.83|643.19|646.83|643.19|646.83|643.19|0
1646260100000|2022-03-02 22:28:20|646.87|643.23|646.87|643.23|646.87|643.23|646.87|643.23|0
1646260110000|2022-03-02 22:28:30|646.9|643.26|646.9|643.26|646.9|643.26|646.9|643.26|0
1646260120000|2022-03-02 22:28:40|646.67|643.03|646.67|643.03|646.67|643.03|646.67|643.03|0
1646260130000|2022-03-02 22:28:50|646.63|642.99|646.63|642.99|646.63|642.99|646.63|642.99|0
1646260170000|2022-03-02 22:29:30|646.8|643.16|647.04|643.4|647.04|643.4|646.8|643.16|0
1646260180000|2022-03-02 22:29:40|647|643.36|646.8|643.16|647|643.36|646.8|643.16|0
1646260200000|2022-03-02 22:30:00|647|643.36|647|643.36|647|643.36|647|643.36|0
1646260320000|2022-03-02 22:32:00|647.04|643.4|647.04|643.4|647.04|643.4|647.04|643.4|0
1646260360000|2022-03-02 22:32:40|647.07|643.43|647.07|643.43|647.07|643.43|647.07|643.43|0
1646260380000|2022-03-02 22:33:00|647.1|643.46|647.1|643.46|647.1|643.46|647.1|643.46|0
1646260390000|2022-03-02 22:33:10|647.14|643.5|647.14|643.5|647.14|643.5|647.14|643.5|0
1646260400000|2022-03-02 22:33:20|647.07|643.43|647.07|643.43|647.07|643.43|647.07|643.43|0
1646260430000|2022-03-02 22:33:50|647.1|643.46|647.1|643.46|647.1|643.46|647.1|643.46|0
1646260450000|2022-03-02 22:34:10|646.83|643.19|646.83|643.19|646.83|643.19|646.83|643.19|0
1646260460000|2022-03-02 22:34:20|646.87|643.23|646.59|642.95|646.87|643.23|646.59|642.95|0
1646260470000|2022-03-02 22:34:30|646.19|642.55|646.19|642.55|646.19|642.55|646.19|642.55|0
1646260520000|2022-03-02 22:35:20|646.01|642.37|646.01|642.37|646.01|642.37|646.01|642.37|0
1646260560000|2022-03-02 22:36:00|645.95|642.31|645.95|642.31|645.95|642.31|645.95|642.31|0
1646260580000|2022-03-02 22:36:20|646.36|642.72|646.36|642.72|646.36|642.72|646.36|642.72|0
1646260590000|2022-03-02 22:36:30|646.01|642.37|646.01|642.37|646.01|642.37|646.01|642.37|0
1646260600000|2022-03-02 22:36:40|645.98|642.34|645.98|642.34|645.98|642.34|645.98|642.34|0
1646260610000|2022-03-02 22:36:50|646.01|642.37|646.01|642.37|646.01|642.37|646.01|642.37|0
1646260700000|2022-03-02 22:38:20|645.84|642.2|645.84|642.2|645.84|642.2|645.84|642.2|0
1646260720000|2022-03-02 22:38:40|645.88|642.24|645.88|642.24|645.88|642.24|645.88|642.24|0
1646260740000|2022-03-02 22:39:00|646.15|642.51|646.15|642.51|646.15|642.51|646.15|642.51|0
1646260750000|2022-03-02 22:39:10|646.32|642.68|646.32|642.68|646.32|642.68|646.32|642.68|0
1646260760000|2022-03-02 22:39:20|646.11|642.47|646.11|642.47|646.32|642.68|646.11|642.47|0
1646260770000|2022-03-02 22:39:30|646.01|642.37|646.01|642.37|646.01|642.37|646.01|642.37|0
1646260800000|2022-03-02 22:40:00|645.98|642.34|645.98|642.34|645.98|642.34|645.98|642.34|0
1646260850000|2022-03-02 22:40:50|646.11|642.47|646.11|642.47|646.11|642.47|646.11|642.47|0
1646260910000|2022-03-02 22:41:50|646.09|642.45|646.15|642.51|646.25|642.61|646.09|642.45|0
1646260920000|2022-03-02 22:42:00|646.09|642.45|646.09|642.45|646.09|642.45|646.09|642.45|0
1646260930000|2022-03-02 22:42:10|646.15|642.51|646.15|642.51|646.15|642.51|646.15|642.51|0
1646260950000|2022-03-02 22:42:30|646.59|642.95|646.59|642.95|646.59|642.95|646.59|642.95|0
1646260960000|2022-03-02 22:42:40|646.56|642.92|646.56|642.92|646.56|642.92|646.56|642.92|0
1646261010000|2022-03-02 22:43:30|646.87|643.23|646.59|642.95|646.87|643.23|646.59|642.95|0
1646261030000|2022-03-02 22:43:50|646.77|643.13|646.77|643.13|646.77|643.13|646.77|643.13|0
1646261040000|2022-03-02 22:44:00|647.04|643.4|647.04|643.4|647.04|643.4|647.04|643.4|0
1646261050000|2022-03-02 22:44:10|647.06|643.42|647.06|643.42|647.06|643.42|647.06|643.42|0
1646261140000|2022-03-02 22:45:40|648.15|644.51|648.15|644.51|648.15|644.51|648.15|644.51|0
1646261150000|2022-03-02 22:45:50|648.08|644.44|648.08|644.44|648.08|644.44|648.08|644.44|0
1646261170000|2022-03-02 22:46:10|648.25|644.61|648.25|644.61|648.25|644.61|648.25|644.61|0
1646261180000|2022-03-02 22:46:20|648.8|645.16|648.8|645.16|648.8|645.16|648.8|645.16|0
1646261200000|2022-03-02 22:46:40|649.38|645.74|649.38|645.74|649.38|645.74|649.38|645.74|0
1646261210000|2022-03-02 22:46:50|649.48|645.84|649.48|645.84|649.48|645.84|649.48|645.84|0
1646261220000|2022-03-02 22:47:00|650.19|646.55|650.19|646.55|650.19|646.55|650.19|646.55|0
1646261230000|2022-03-02 22:47:10|650.05|646.41|650.05|646.41|650.05|646.41|650.05|646.41|0
1646261240000|2022-03-02 22:47:20|649.03|645.39|649.51|645.87|649.51|645.87|649.03|645.39|0
1646261250000|2022-03-02 22:47:30|649.34|645.7|649.17|645.53|649.34|645.7|649.17|645.53|0
1646261260000|2022-03-02 22:47:40|648.83|645.19|648.83|645.19|649.17|645.53|648.83|645.19|0
1646261270000|2022-03-02 22:47:50|648.66|645.02|648.53|644.89|648.7|645.06|648.53|644.89|0
1646261280000|2022-03-02 22:48:00|648.7|645.06|648.7|645.06|648.7|645.06|648.7|645.06|0
1646261380000|2022-03-02 22:49:40|648.63|644.99|648.63|644.99|648.63|644.99|648.63|644.99|0
1646261390000|2022-03-02 22:49:50|648.45|644.81|648.45|644.81|648.45|644.81|648.45|644.81|0
1646261400000|2022-03-02 22:50:00|648.59|644.95|648.59|644.95|648.59|644.95|648.59|644.95|0
1646261420000|2022-03-02 22:50:20|648.66|645.02|648.66|645.02|648.66|645.02|648.66|645.02|0
1646261430000|2022-03-02 22:50:30|648.56|644.92|648.56|644.92|648.56|644.92|648.56|644.92|0
1646261440000|2022-03-02 22:50:40|648.66|645.02|648.63|644.99|648.66|645.02|648.63|644.99|0
1646261550000|2022-03-02 22:52:30|648.53|644.89|648.53|644.89|648.53|644.89|648.53|644.89|0
1646261570000|2022-03-02 22:52:50|648.63|644.99|648.63|644.99|648.63|644.99|648.63|644.99|0
1646261580000|2022-03-02 22:53:00|648.69|645.05|648.69|645.05|648.69|645.05|648.69|645.05|0
1646261590000|2022-03-02 22:53:10|648.83|645.19|648.69|645.05|648.83|645.19|648.69|645.05|0
1646261600000|2022-03-02 22:53:20|648.66|645.02|648.66|645.02|648.66|645.02|648.66|645.02|0
1646261610000|2022-03-02 22:53:30|648.53|644.89|648.53|644.89|648.53|644.89|648.53|644.89|0
1646261620000|2022-03-02 22:53:40|648.66|645.02|648.35|644.71|648.66|645.02|648.18|644.54|0
1646261630000|2022-03-02 22:53:50|648.42|644.78|648.35|644.71|648.42|644.78|648.25|644.61|0
1646261640000|2022-03-02 22:54:00|648.53|644.89|648.25|644.61|648.53|644.89|648.25|644.61|0
1646261660000|2022-03-02 22:54:20|648.53|644.89|648.53|644.89|648.53|644.89|648.53|644.89|0
1646261670000|2022-03-02 22:54:30|648.18|644.54|648.18|644.54|648.18|644.54|648.18|644.54|0
1646261680000|2022-03-02 22:54:40|648.53|644.89|648.53|644.89|648.53|644.89|648.53|644.89|0
1646261690000|2022-03-02 22:54:50|648.49|644.85|648.63|644.99|648.63|644.99|648.49|644.85|0
1646261700000|2022-03-02 22:55:00|648.66|645.02|648.22|644.58|648.66|645.02|648.22|644.58|0
1646261740000|2022-03-02 22:55:40|648.14|644.5|648.14|644.5|648.14|644.5|648.14|644.5|0
1646261750000|2022-03-02 22:55:50|648.18|644.54|648.14|644.5|648.18|644.54|648.14|644.5|0
1646261780000|2022-03-02 22:56:20|648.35|644.71|648.35|644.71|648.35|644.71|648.35|644.71|0
1646261800000|2022-03-02 22:56:40|648.22|644.58|648.25|644.61|648.25|644.61|648.22|644.58|0
1646261820000|2022-03-02 22:57:00|648.39|644.75|648.39|644.75|648.39|644.75|648.39|644.75|0
1646261830000|2022-03-02 22:57:10|648.18|644.54|648.18|644.54|648.18|644.54|648.18|644.54|0
1646261840000|2022-03-02 22:57:20|648.25|644.61|648.18|644.54|648.25|644.61|648.18|644.54|0
1646261860000|2022-03-02 22:57:40|648.01|644.37|648.01|644.37|648.01|644.37|648.01|644.37|0
1646261890000|2022-03-02 22:58:10|648.14|644.5|648.14|644.5|648.14|644.5|648.14|644.5|0
1646261900000|2022-03-02 22:58:20|648.18|644.54|648.01|644.37|648.18|644.54|648.01|644.37|0
1646261930000|2022-03-02 22:58:50|648.18|644.54|648.18|644.54|648.18|644.54|647.98|644.34|0
1646261950000|2022-03-02 22:59:10|647.85|644.21|647.85|644.21|647.85|644.21|647.85|644.21|0
1646261960000|2022-03-02 22:59:20|647.77|644.13|647.77|644.13|647.77|644.13|647.77|644.13|0
1646261970000|2022-03-02 22:59:30|647.81|644.17|647.74|644.1|647.81|644.17|647.74|644.1|0
1646261980000|2022-03-02 22:59:40|647.6|643.96|647.81|644.17|647.81|644.17|647.6|643.96|0
1646261990000|2022-03-02 22:59:50|647.6|643.96|647.71|644.07|647.71|644.07|647.6|643.96|0
1646262000000|2022-03-02 23:00:00|646.66|643.02|647.69|644.05|647.69|644.05|646.66|643.02|0
1646262010000|2022-03-02 23:00:10|647.45|643.81|648.85|645.21|648.85|645.21|647.45|643.81|0
1646262020000|2022-03-02 23:00:20|649.09|645.45|648.39|644.75|649.09|645.45|648.39|644.75|0
1646262030000|2022-03-02 23:00:30|648.62|644.98|649.43|645.79|649.43|645.79|648.62|644.98|0
1646262040000|2022-03-02 23:00:40|649.55|645.91|648.39|644.75|649.55|645.91|648.39|644.75|0
1646262050000|2022-03-02 23:00:50|647.92|644.28|648.26|644.62|648.26|644.62|647.69|644.05|0
1646262060000|2022-03-02 23:01:00|648.15|644.51|648.26|644.62|648.5|644.86|648.15|644.51|0
1646262070000|2022-03-02 23:01:10|647.92|644.28|647.92|644.28|647.92|644.28|647.8|644.16|0
1646262080000|2022-03-02 23:01:20|648.03|644.39|648.26|644.62|648.26|644.62|648.03|644.39|0
1646262090000|2022-03-02 23:01:30|648.15|644.51|647.69|644.05|648.15|644.51|647.69|644.05|0
1646262100000|2022-03-02 23:01:40|646.87|643.23|646.87|643.23|646.87|643.23|646.63|642.99|0
1646262110000|2022-03-02 23:01:50|646.63|642.99|646.4|642.76|646.63|642.99|646.4|642.76|0
1646262120000|2022-03-02 23:02:00|646.63|642.99|646.75|643.11|646.75|643.11|646.63|642.99|0
1646262130000|2022-03-02 23:02:10|646.63|642.99|647.69|644.05|647.69|644.05|646.52|642.88|0
1646262140000|2022-03-02 23:02:20|647.33|643.69|647.45|643.81|647.69|644.05|647.33|643.69|0
1646262150000|2022-03-02 23:02:30|647.22|643.58|645.93|642.29|647.22|643.58|645.93|642.29|0
1646262160000|2022-03-02 23:02:40|646.06|642.42|646.06|642.42|646.29|642.65|646.06|642.42|0
1646262170000|2022-03-02 23:02:50|645.82|642.18|645.59|641.95|645.82|642.18|645.47|641.83|0
1646262180000|2022-03-02 23:03:00|645.24|641.6|645.36|641.72|645.59|641.95|645.24|641.6|0
1646262190000|2022-03-02 23:03:10|645.47|641.83|646.17|642.53|646.17|642.53|645.47|641.83|0
1646262200000|2022-03-02 23:03:20|645.93|642.29|645.7|642.06|645.93|642.29|645.47|641.83|0
1646262210000|2022-03-02 23:03:30|645.47|641.83|645.7|642.06|646.06|642.42|645.47|641.83|0
1646262220000|2022-03-02 23:03:40|644.89|641.25|644.77|641.13|645.12|641.48|644.77|641.13|0
1646262230000|2022-03-02 23:03:50|645|641.36|644.89|641.25|645|641.36|644.66|641.02|0
1646262240000|2022-03-02 23:04:00|645|641.36|645|641.36|645|641.36|645|641.36|0
1646262260000|2022-03-02 23:04:20|645.47|641.83|645.7|642.06|645.7|642.06|645.47|641.83|0
1646262280000|2022-03-02 23:04:40|645.93|642.29|646.05|642.41|646.05|642.41|645.82|642.18|0
1646262290000|2022-03-02 23:04:50|646.17|642.53|646.75|643.11|646.75|643.11|646.17|642.53|0
1646262300000|2022-03-02 23:05:00|646.87|643.23|646.52|642.88|646.87|643.23|646.52|642.88|0
1646262310000|2022-03-02 23:05:10|646.75|643.11|645.82|642.18|646.75|643.11|645.82|642.18|0
1646262320000|2022-03-02 23:05:20|645.93|642.29|645.93|642.29|645.93|642.29|645.93|642.29|0
1646262330000|2022-03-02 23:05:30|645.82|642.18|645.82|642.18|645.82|642.18|645.82|642.18|0
1646262340000|2022-03-02 23:05:40|645.7|642.06|645.23|641.59|645.7|642.06|645.23|641.59|0
1646262350000|2022-03-02 23:05:50|645.47|641.83|644.3|640.66|645.47|641.83|644.3|640.66|0
1646262360000|2022-03-02 23:06:00|644.54|640.9|644.66|641.02|644.77|641.13|644.54|640.9|0
1646262370000|2022-03-02 23:06:10|644.77|641.13|644.77|641.13|644.89|641.25|644.77|641.13|0
1646262380000|2022-03-02 23:06:20|644.89|641.25|645|641.36|645.12|641.48|644.89|641.25|0
1646262390000|2022-03-02 23:06:30|645.12|641.48|645.12|641.48|645.12|641.48|645.12|641.48|0
1646262410000|2022-03-02 23:06:50|645|641.36|645|641.36|645|641.36|645|641.36|0
1646262420000|2022-03-02 23:07:00|644.77|641.13|645|641.36|645|641.36|644.77|641.13|0
1646262430000|2022-03-02 23:07:10|645.12|641.48|645.23|641.59|645.23|641.59|645.12|641.48|0
1646262440000|2022-03-02 23:07:20|645.36|641.72|645.12|641.48|645.36|641.72|645.12|641.48|0
1646262450000|2022-03-02 23:07:30|645|641.36|645|641.36|645|641.36|645|641.36|0
1646262460000|2022-03-02 23:07:40|644.66|641.02|645|641.36|645|641.36|644.66|641.02|0
1646262470000|2022-03-02 23:07:50|645.7|642.06|645.82|642.18|645.93|642.29|645.7|642.06|0
1646262480000|2022-03-02 23:08:00|646.17|642.53|645.59|641.95|646.17|642.53|645.59|641.95|0
1646262490000|2022-03-02 23:08:10|645.23|641.59|645.23|641.59|645.59|641.95|645.23|641.59|0
1646262500000|2022-03-02 23:08:20|645.47|641.83|645.59|641.95|645.59|641.95|645.47|641.83|0
1646262510000|2022-03-02 23:08:30|645.7|642.06|645.59|641.95|645.7|642.06|645.23|641.59|0
1646262520000|2022-03-02 23:08:40|645.47|641.83|645.36|641.72|645.47|641.83|645.36|641.72|0
1646262530000|2022-03-02 23:08:50|645|641.36|645.12|641.48|645.12|641.48|644.89|641.25|0
1646262540000|2022-03-02 23:09:00|644.89|641.25|645|641.36|645|641.36|644.89|641.25|0
1646262550000|2022-03-02 23:09:10|644.89|641.25|644.89|641.25|644.89|641.25|644.89|641.25|0
1646262560000|2022-03-02 23:09:20|645|641.36|644.89|641.25|645|641.36|644.89|641.25|0
1646262570000|2022-03-02 23:09:30|645|641.36|645|641.36|645|641.36|645|641.36|0
1646262580000|2022-03-02 23:09:40|644.66|641.02|644.77|641.13|645|641.36|644.66|641.02|0
1646262590000|2022-03-02 23:09:50|645.23|641.59|645.23|641.59|645.23|641.59|645.12|641.48|0
1646262600000|2022-03-02 23:10:00|645.47|641.83|645.93|642.29|646.05|642.41|645.47|641.83|0
1646262610000|2022-03-02 23:10:10|645.7|642.06|645.7|642.06|645.7|642.06|645.7|642.06|0
1646262620000|2022-03-02 23:10:20|645.82|642.18|645.36|641.72|645.82|642.18|645.36|641.72|0
1646262640000|2022-03-02 23:10:40|645.23|641.59|645|641.36|645.36|641.72|645|641.36|0
1646262650000|2022-03-02 23:10:50|644.89|641.25|644.89|641.25|645|641.36|644.89|641.25|0
1646262660000|2022-03-02 23:11:00|645|641.36|644.77|641.13|645|641.36|644.77|641.13|0
1646262670000|2022-03-02 23:11:10|644.54|640.9|644.66|641.02|644.66|641.02|644.54|640.9|0
1646262680000|2022-03-02 23:11:20|644.77|641.13|644.66|641.02|644.77|641.13|644.66|641.02|0
1646262690000|2022-03-02 23:11:30|645.23|641.59|645.23|641.59|645.23|641.59|645.23|641.59|0
1646262700000|2022-03-02 23:11:40|645.12|641.48|645.47|641.83|645.59|641.95|645.12|641.48|0
1646262710000|2022-03-02 23:11:50|645.7|642.06|646.17|642.53|646.17|642.53|645.7|642.06|0
1646262730000|2022-03-02 23:12:10|646.4|642.76|646.4|642.76|646.4|642.76|646.4|642.76|0
1646262740000|2022-03-02 23:12:20|646.52|642.88|646.52|642.88|646.52|642.88|646.52|642.88|0
1646262760000|2022-03-02 23:12:40|646.63|642.99|646.63|642.99|646.75|643.11|646.63|642.99|0
1646262770000|2022-03-02 23:12:50|646.75|643.11|645.93|642.29|646.75|643.11|645.93|642.29|0
1646262780000|2022-03-02 23:13:00|645.7|642.06|645.93|642.29|645.93|642.29|645.7|642.06|0
1646262790000|2022-03-02 23:13:10|646.05|642.41|645.82|642.18|646.05|642.41|645.82|642.18|0
1646262800000|2022-03-02 23:13:20|645.59|641.95|646.05|642.41|646.17|642.53|645.59|641.95|0
1646262810000|2022-03-02 23:13:30|645.82|642.18|645.82|642.18|645.82|642.18|645.82|642.18|0
1646262820000|2022-03-02 23:13:40|645.7|642.06|645.23|641.59|645.7|642.06|645.23|641.59|0
1646262830000|2022-03-02 23:13:50|645.35|641.71|645.47|641.83|645.47|641.83|645.35|641.71|0
1646262840000|2022-03-02 23:14:00|645.23|641.59|645.23|641.59|645.47|641.83|645.23|641.59|0
1646262860000|2022-03-02 23:14:20|645|641.36|645|641.36|645|641.36|645|641.36|0
1646262870000|2022-03-02 23:14:30|644.89|641.25|644.89|641.25|644.89|641.25|644.77|641.13|0
1646262880000|2022-03-02 23:14:40|644.77|641.13|645|641.36|645|641.36|644.77|641.13|0
1646262890000|2022-03-02 23:14:50|644.89|641.25|645|641.36|645|641.36|644.89|641.25|0
1646262900000|2022-03-02 23:15:00|644.77|641.13|644.54|640.9|645|641.36|644.54|640.9|0
1646262910000|2022-03-02 23:15:10|644.66|641.02|644.66|641.02|644.66|641.02|644.54|640.9|0
1646262920000|2022-03-02 23:15:20|644.53|640.89|644.53|640.89|644.53|640.89|644.53|640.89|0
1646262940000|2022-03-02 23:15:40|644.66|641.02|645.12|641.48|645.12|641.48|644.66|641.02|0
1646262950000|2022-03-02 23:15:50|645|641.36|645|641.36|645.23|641.59|645|641.36|0
1646262960000|2022-03-02 23:16:00|644.77|641.13|644.77|641.13|644.77|641.13|644.77|641.13|0
1646262980000|2022-03-02 23:16:20|644.53|640.89|644.53|640.89|644.53|640.89|644.53|640.89|0
1646262990000|2022-03-02 23:16:30|644.77|641.13|644.77|641.13|644.77|641.13|644.77|641.13|0
1646263000000|2022-03-02 23:16:40|645.23|641.59|645.23|641.59|645.23|641.59|645.23|641.59|0
1646263010000|2022-03-02 23:16:50|645.12|641.48|645.59|641.95|645.59|641.95|645.12|641.48|0
1646263020000|2022-03-02 23:17:00|645.47|641.83|644.77|641.13|645.47|641.83|644.77|641.13|0
1646263030000|2022-03-02 23:17:10|644.89|641.25|644.89|641.25|644.89|641.25|644.89|641.25|0
1646263040000|2022-03-02 23:17:20|644.77|641.13|644.77|641.13|644.77|641.13|644.77|641.13|0
1646263050000|2022-03-02 23:17:30|644.66|641.02|644.66|641.02|644.77|641.13|644.66|641.02|0
1646263060000|2022-03-02 23:17:40|644.77|641.13|644.89|641.25|645|641.36|644.77|641.13|0
1646263070000|2022-03-02 23:17:50|644.77|641.13|644.77|641.13|644.77|641.13|644.77|641.13|0
1646263080000|2022-03-02 23:18:00|644.89|641.25|644.77|641.13|644.89|641.25|644.66|641.02|0
1646263090000|2022-03-02 23:18:10|645.12|641.48|645.12|641.48|645.12|641.48|645.12|641.48|0
1646263100000|2022-03-02 23:18:20|645|641.36|645.47|641.83|645.47|641.83|645|641.36|0
1646263110000|2022-03-02 23:18:30|645.23|641.59|645|641.36|645.23|641.59|644.89|641.25|0
1646263120000|2022-03-02 23:18:40|644.89|641.25|644.89|641.25|644.89|641.25|644.77|641.13|0
1646263130000|2022-03-02 23:18:50|645|641.36|645|641.36|645.12|641.48|645|641.36|0
1646263140000|2022-03-02 23:19:00|644.89|641.25|644.77|641.13|644.89|641.25|644.77|641.13|0
1646263150000|2022-03-02 23:19:10|644.66|641.02|644.53|640.89|644.66|641.02|644.53|640.89|0
1646263160000|2022-03-02 23:19:20|644.66|641.02|644.66|641.02|644.66|641.02|644.66|641.02|0
1646263170000|2022-03-02 23:19:30|644.77|641.13|644.77|641.13|644.89|641.25|644.77|641.13|0
1646263180000|2022-03-02 23:19:40|644.89|641.25|645|641.36|645|641.36|644.89|641.25|0
1646263190000|2022-03-02 23:19:50|645.23|641.59|645.12|641.48|645.23|641.59|645.12|641.48|0
1646263200000|2022-03-02 23:20:00|645.35|641.71|645.47|641.83|645.47|641.83|645.23|641.59|0
1646263210000|2022-03-02 23:20:10|645.93|642.29|646.16|642.52|646.16|642.52|645.93|642.29|0
1646263220000|2022-03-02 23:20:20|646.29|642.65|645.93|642.29|646.4|642.76|645.93|642.29|0
1646263230000|2022-03-02 23:20:30|646.29|642.65|646.4|642.76|646.4|642.76|646.29|642.65|0
1646263240000|2022-03-02 23:20:40|646.63|642.99|646.52|642.88|646.63|642.99|646.52|642.88|0
1646263250000|2022-03-02 23:20:50|646.86|643.22|646.75|643.11|646.86|643.22|646.75|643.11|0
1646263260000|2022-03-02 23:21:00|646.86|643.22|646.75|643.11|646.86|643.22|646.63|642.99|0
1646263270000|2022-03-02 23:21:10|646.86|643.22|646.52|642.88|646.86|643.22|646.52|642.88|0
1646263280000|2022-03-02 23:21:20|646.29|642.65|646.28|642.64|646.29|642.65|646.16|642.52|0
1646263290000|2022-03-02 23:21:30|646.4|642.76|646.28|642.64|646.4|642.76|646.16|642.52|0
1646263300000|2022-03-02 23:21:40|646.4|642.76|646.16|642.52|646.4|642.76|646.05|642.41|0
1646263310000|2022-03-02 23:21:50|646.28|642.64|646.28|642.64|646.28|642.64|646.28|642.64|0
1646263320000|2022-03-02 23:22:00|646.05|642.41|646.05|642.41|646.05|642.41|646.05|642.41|0
1646263330000|2022-03-02 23:22:10|645.93|642.29|646.05|642.41|646.05|642.41|645.93|642.29|0
1646263340000|2022-03-02 23:22:20|645.93|642.29|646.16|642.52|646.16|642.52|645.93|642.29|0
1646263350000|2022-03-02 23:22:30|646.05|642.41|646.05|642.41|646.05|642.41|646.05|642.41|0
1646263360000|2022-03-02 23:22:40|645.93|642.29|645.7|642.06|645.93|642.29|645.7|642.06|0
1646263370000|2022-03-02 23:22:50|645.23|641.59|645.46|641.82|645.46|641.82|645.23|641.59|0
1646263380000|2022-03-02 23:23:00|645.12|641.48|645.23|641.59|645.46|641.82|645.12|641.48|0
1646263400000|2022-03-02 23:23:20|645.35|641.71|645.12|641.48|645.35|641.71|645|641.36|0
1646263410000|2022-03-02 23:23:30|644.89|641.25|645|641.36|645|641.36|644.89|641.25|0
1646263420000|2022-03-02 23:23:40|644.77|641.13|645|641.36|645|641.36|644.77|641.13|0
1646263430000|2022-03-02 23:23:50|644.89|641.25|645|641.36|645|641.36|644.89|641.25|0
1646263440000|2022-03-02 23:24:00|644.77|641.13|644.77|641.13|645|641.36|644.77|641.13|0
1646263460000|2022-03-02 23:24:20|645|641.36|645.12|641.48|645.12|641.48|645|641.36|0
1646263470000|2022-03-02 23:24:30|645.23|641.59|645.7|642.06|645.7|642.06|645.23|641.59|0
1646263480000|2022-03-02 23:24:40|645.82|642.18|645.82|642.18|645.82|642.18|645.82|642.18|0
1646263490000|2022-03-02 23:24:50|645.7|642.06|646.16|642.52|646.16|642.52|645.7|642.06|0
1646263500000|2022-03-02 23:25:00|646.05|642.41|646.05|642.41|646.05|642.41|646.05|642.41|0
1646263510000|2022-03-02 23:25:10|646.4|642.76|646.4|642.76|646.4|642.76|646.4|642.76|0
1646263520000|2022-03-02 23:25:20|646.16|642.52|646.4|642.76|646.4|642.76|646.16|642.52|0
1646263530000|2022-03-02 23:25:30|646.63|642.99|646.63|642.99|646.75|643.11|646.63|642.99|0
1646263540000|2022-03-02 23:25:40|646.4|642.76|646.75|643.11|646.75|643.11|646.4|642.76|0
1646263550000|2022-03-02 23:25:50|646.63|642.99|646.86|643.22|646.86|643.22|646.63|642.99|0
1646263560000|2022-03-02 23:26:00|646.75|643.11|646.52|642.88|646.75|643.11|646.52|642.88|0
1646263570000|2022-03-02 23:26:10|646.28|642.64|646.4|642.76|646.4|642.76|646.28|642.64|0
1646263580000|2022-03-02 23:26:20|646.52|642.88|646.63|642.99|646.63|642.99|646.52|642.88|0
1646263600000|2022-03-02 23:26:40|646.75|643.11|646.86|643.22|646.86|643.22|646.63|642.99|0
1646263610000|2022-03-02 23:26:50|646.75|643.11|646.75|643.11|646.75|643.11|646.75|643.11|0
1646263620000|2022-03-02 23:27:00|646.63|642.99|646.75|643.11|646.75|643.11|646.63|642.99|0
1646263630000|2022-03-02 23:27:10|646.86|643.22|647.09|643.45|647.09|643.45|646.86|643.22|0
1646263640000|2022-03-02 23:27:20|646.98|643.34|646.98|643.34|646.98|643.34|646.98|643.34|0
1646263660000|2022-03-02 23:27:40|646.86|643.22|647.09|643.45|647.09|643.45|646.86|643.22|0
1646263670000|2022-03-02 23:27:50|646.98|643.34|646.86|643.22|646.98|643.34|646.86|643.22|0
1646263680000|2022-03-02 23:28:00|646.98|643.34|647.09|643.45|647.09|643.45|646.98|643.34|0
1646263690000|2022-03-02 23:28:10|646.98|643.34|647.09|643.45|647.22|643.58|646.98|643.34|0
1646263700000|2022-03-02 23:28:20|647.22|643.58|647.22|643.58|647.22|643.58|647.22|643.58|0
1646263710000|2022-03-02 23:28:30|647.09|643.45|646.98|643.34|647.22|643.58|646.98|643.34|0
1646263720000|2022-03-02 23:28:40|646.86|643.22|646.63|642.99|646.86|643.22|646.63|642.99|0
1646263730000|2022-03-02 23:28:50|646.4|642.76|646.4|642.76|646.4|642.76|646.4|642.76|0
1646263740000|2022-03-02 23:29:00|646.28|642.64|646.63|642.99|646.63|642.99|646.28|642.64|0
1646263750000|2022-03-02 23:29:10|646.4|642.76|646.4|642.76|646.4|642.76|646.4|642.76|0
1646263760000|2022-03-02 23:29:20|646.63|642.99|646.63|642.99|646.63|642.99|646.63|642.99|0
1646263770000|2022-03-02 23:29:30|646.52|642.88|646.63|642.99|646.63|642.99|646.52|642.88|0
1646263780000|2022-03-02 23:29:40|646.52|642.88|646.63|642.99|646.63|642.99|646.52|642.88|0
1646263790000|2022-03-02 23:29:50|646.52|642.88|646.52|642.88|646.52|642.88|646.52|642.88|0
1646263800000|2022-03-02 23:30:00|646.4|642.76|646.16|642.52|646.4|642.76|646.16|642.52|0
1646263810000|2022-03-02 23:30:10|645.93|642.29|645.93|642.29|645.93|642.29|645.93|642.29|0
1646263830000|2022-03-02 23:30:30|645.82|642.18|645.93|642.29|645.93|642.29|645.82|642.18|0
1646263840000|2022-03-02 23:30:40|646.16|642.52|646.05|642.41|646.16|642.52|646.05|642.41|0
1646263850000|2022-03-02 23:30:50|646.16|642.52|646.05|642.41|646.16|642.52|645.93|642.29|0
1646263860000|2022-03-02 23:31:00|646.16|642.52|645.93|642.29|646.52|642.88|645.93|642.29|0
1646263870000|2022-03-02 23:31:10|645.7|642.06|645.7|642.06|645.82|642.18|645.7|642.06|0
1646263880000|2022-03-02 23:31:20|646.63|642.99|646.86|643.22|646.98|643.34|646.63|642.99|0
1646263890000|2022-03-02 23:31:30|647.09|643.45|646.16|642.52|647.22|643.58|646.16|642.52|0
1646263900000|2022-03-02 23:31:40|645.93|642.29|645|641.36|645.93|642.29|645|641.36|0
1646263910000|2022-03-02 23:31:50|644.3|640.66|644.3|640.66|644.53|640.89|644.3|640.66|0
1646263920000|2022-03-02 23:32:00|644.42|640.78|644.53|640.89|644.76|641.12|644.42|640.78|0
1646263930000|2022-03-02 23:32:10|644.76|641.12|645|641.36|645|641.36|644.76|641.12|0
1646263940000|2022-03-02 23:32:20|645.12|641.48|645.12|641.48|645.23|641.59|645.12|641.48|0
1646263950000|2022-03-02 23:32:30|645.58|641.94|645.7|642.06|645.7|642.06|645.58|641.94|0
1646263960000|2022-03-02 23:32:40|645.82|642.18|645.58|641.94|645.82|642.18|645.58|641.94|0
1646263970000|2022-03-02 23:32:50|645.93|642.29|645.7|642.06|645.93|642.29|645.7|642.06|0
1646263980000|2022-03-02 23:33:00|645.58|641.94|645.46|641.82|645.58|641.94|645.46|641.82|0
1646263990000|2022-03-02 23:33:10|645.58|641.94|645.58|641.94|645.58|641.94|645.58|641.94|0
1646264000000|2022-03-02 23:33:20|645.93|642.29|645.7|642.06|646.16|642.52|645.7|642.06|0
1646264010000|2022-03-02 23:33:30|645.93|642.29|645.82|642.18|645.93|642.29|645.82|642.18|0
1646264030000|2022-03-02 23:33:50|645.7|642.06|645.7|642.06|645.7|642.06|645.7|642.06|0
1646264040000|2022-03-02 23:34:00|645.46|641.82|646.16|642.52|646.16|642.52|645.46|641.82|0
1646264050000|2022-03-02 23:34:10|645.93|642.29|645.7|642.06|645.93|642.29|645.7|642.06|0
1646264060000|2022-03-02 23:34:20|645.82|642.18|644.89|641.25|645.82|642.18|644.89|641.25|0
1646264070000|2022-03-02 23:34:30|645|641.36|645|641.36|645|641.36|645|641.36|0
1646264080000|2022-03-02 23:34:40|644.89|641.25|644.76|641.12|644.89|641.25|644.76|641.12|0
1646264090000|2022-03-02 23:34:50|645|641.36|645.23|641.59|645.23|641.59|644.76|641.12|0
1646264100000|2022-03-02 23:35:00|645.12|641.48|645.82|642.18|645.82|642.18|645.12|641.48|0
1646264110000|2022-03-02 23:35:10|645.7|642.06|645.93|642.29|645.93|642.29|645.58|641.94|0
1646264120000|2022-03-02 23:35:20|645.82|642.18|645.93|642.29|645.93|642.29|645.82|642.18|0
1646264130000|2022-03-02 23:35:30|646.05|642.41|645.58|641.94|646.16|642.52|645.58|641.94|0
1646264140000|2022-03-02 23:35:40|645.93|642.29|646.05|642.41|646.16|642.52|645.93|642.29|0
1646264150000|2022-03-02 23:35:50|646.16|642.52|646.39|642.75|646.39|642.75|646.16|642.52|0
1646264160000|2022-03-02 23:36:00|646.28|642.64|646.39|642.75|646.39|642.75|646.28|642.64|0
1646264170000|2022-03-02 23:36:10|646.63|642.99|646.75|643.11|646.75|643.11|646.63|642.99|0
1646264180000|2022-03-02 23:36:20|646.86|643.22|646.98|643.34|646.98|643.34|646.86|643.22|0
1646264190000|2022-03-02 23:36:30|647.09|643.45|646.86|643.22|647.09|643.45|646.86|643.22|0
1646264200000|2022-03-02 23:36:40|646.75|643.11|646.86|643.22|646.86|643.22|646.75|643.11|0
1646264210000|2022-03-02 23:36:50|647.09|643.45|646.86|643.22|647.09|643.45|646.86|643.22|0
1646264220000|2022-03-02 23:37:00|647.09|643.45|647.09|643.45|647.09|643.45|646.86|643.22|0
1646264230000|2022-03-02 23:37:10|646.86|643.22|646.98|643.34|646.98|643.34|646.86|643.22|0
1646264240000|2022-03-02 23:37:20|647.09|643.45|647.09|643.45|647.09|643.45|647.09|643.45|0
1646264250000|2022-03-02 23:37:30|646.98|643.34|647.09|643.45|647.09|643.45|646.98|643.34|0
1646264260000|2022-03-02 23:37:40|647.21|643.57|647.21|643.57|647.21|643.57|647.21|643.57|0
1646264270000|2022-03-02 23:37:50|647.33|643.69|647.21|643.57|647.33|643.69|647.09|643.45|0
1646264280000|2022-03-02 23:38:00|647.09|643.45|647.33|643.69|647.33|643.69|647.09|643.45|0
1646264290000|2022-03-02 23:38:10|647.21|643.57|647.45|643.81|647.45|643.81|647.21|643.57|0
1646264300000|2022-03-02 23:38:20|647.56|643.92|647.09|643.45|647.56|643.92|647.09|643.45|0
1646264310000|2022-03-02 23:38:30|647.21|643.57|647.09|643.45|647.33|643.69|647.09|643.45|0
1646264320000|2022-03-02 23:38:40|647.21|643.57|647.33|643.69|647.33|643.69|647.21|643.57|0
1646264330000|2022-03-02 23:38:50|647.21|643.57|647.09|643.45|647.21|643.57|647.09|643.45|0
1646264340000|2022-03-02 23:39:00|647.33|643.69|647.09|643.45|647.33|643.69|647.09|643.45|0
1646264350000|2022-03-02 23:39:10|647.21|643.57|646.86|643.22|647.21|643.57|646.86|643.22|0
1646264390000|2022-03-02 23:39:50|647.09|643.45|647.45|643.81|647.45|643.81|647.09|643.45|0
1646264400000|2022-03-02 23:40:00|647.56|643.92|647.56|643.92|647.56|643.92|647.56|643.92|0
1646264420000|2022-03-02 23:40:20|647.79|644.15|647.79|644.15|647.79|644.15|647.79|644.15|0
1646264430000|2022-03-02 23:40:30|647.56|643.92|647.56|643.92|647.56|643.92|647.56|643.92|0
1646264440000|2022-03-02 23:40:40|647.79|644.15|647.68|644.04|647.79|644.15|647.68|644.04|0
1646264450000|2022-03-02 23:40:50|647.79|644.15|647.68|644.04|647.79|644.15|647.68|644.04|0
1646264460000|2022-03-02 23:41:00|647.56|643.92|647.33|643.69|647.56|643.92|647.33|643.69|0
1646264470000|2022-03-02 23:41:10|647.56|643.92|647.56|643.92|647.56|643.92|647.56|643.92|0
1646264480000|2022-03-02 23:41:20|647.68|644.04|647.68|644.04|647.68|644.04|647.68|644.04|0
1646264490000|2022-03-02 23:41:30|647.79|644.15|647.79|644.15|647.79|644.15|647.79|644.15|0
1646264500000|2022-03-02 23:41:40|648.26|644.62|648.26|644.62|648.49|644.85|648.26|644.62|0
1646264510000|2022-03-02 23:41:50|648.02|644.38|647.79|644.15|648.02|644.38|647.79|644.15|0
1646264520000|2022-03-02 23:42:00|647.91|644.27|647.91|644.27|647.91|644.27|647.79|644.15|0
1646264530000|2022-03-02 23:42:10|648.02|644.38|648.15|644.51|648.26|644.62|648.02|644.38|0
1646264540000|2022-03-02 23:42:20|648.02|644.38|648.15|644.51|648.15|644.51|648.02|644.38|0
1646264550000|2022-03-02 23:42:30|648.49|644.85|648.15|644.51|648.49|644.85|648.15|644.51|0
1646264560000|2022-03-02 23:42:40|648.26|644.62|648.49|644.85|648.49|644.85|648.26|644.62|0
1646264570000|2022-03-02 23:42:50|648.38|644.74|648.38|644.74|648.38|644.74|648.38|644.74|0
1646264580000|2022-03-02 23:43:00|648.26|644.62|648.49|644.85|648.49|644.85|648.26|644.62|0
1646264590000|2022-03-02 23:43:10|648.38|644.74|648.49|644.85|648.49|644.85|648.38|644.74|0
1646264600000|2022-03-02 23:43:20|648.26|644.62|648.02|644.38|648.26|644.62|648.02|644.38|0
1646264610000|2022-03-02 23:43:30|648.15|644.51|648.49|644.85|648.49|644.85|648.15|644.51|0
1646264620000|2022-03-02 23:43:40|648.38|644.74|648.38|644.74|648.38|644.74|648.26|644.62|0
1646264630000|2022-03-02 23:43:50|648.26|644.62|648.72|645.08|648.72|645.08|648.26|644.62|0
1646264640000|2022-03-02 23:44:00|648.61|644.97|648.61|644.97|648.72|645.08|648.61|644.97|0
1646264650000|2022-03-02 23:44:10|648.72|645.08|648.72|645.08|648.72|645.08|648.72|645.08|0
1646264660000|2022-03-02 23:44:20|648.61|644.97|648.96|645.32|648.96|645.32|648.61|644.97|0
1646264670000|2022-03-02 23:44:30|648.72|645.08|648.96|645.32|648.96|645.32|648.72|645.08|0
1646264680000|2022-03-02 23:44:40|648.72|645.08|648.96|645.32|648.96|645.32|648.72|645.08|0
1646264690000|2022-03-02 23:44:50|648.72|645.08|648.96|645.32|648.96|645.32|648.72|645.08|0
1646264700000|2022-03-02 23:45:00|648.72|645.08|648.38|644.74|648.72|645.08|648.26|644.62|0
1646264710000|2022-03-02 23:45:10|648.49|644.85|648.26|644.62|648.49|644.85|648.26|644.62|0
1646264720000|2022-03-02 23:45:20|648.02|644.38|648.02|644.38|648.02|644.38|648.02|644.38|0
1646264730000|2022-03-02 23:45:30|648.15|644.51|648.15|644.51|648.15|644.51|648.15|644.51|0
1646264740000|2022-03-02 23:45:40|648.26|644.62|648.49|644.85|648.49|644.85|648.26|644.62|0
1646264750000|2022-03-02 23:45:50|648.26|644.62|648.02|644.38|648.26|644.62|648.02|644.38|0
1646264760000|2022-03-02 23:46:00|648.26|644.62|648.02|644.38|648.26|644.62|648.02|644.38|0
1646264770000|2022-03-02 23:46:10|648.38|644.74|648.72|645.08|648.72|645.08|648.26|644.62|0
1646264780000|2022-03-02 23:46:20|648.49|644.85|648.02|644.38|648.49|644.85|648.02|644.38|0
1646264790000|2022-03-02 23:46:30|647.91|644.27|647.68|644.04|647.91|644.27|647.68|644.04|0
1646264800000|2022-03-02 23:46:40|647.79|644.15|647.68|644.04|647.79|644.15|647.68|644.04|0
1646264810000|2022-03-02 23:46:50|647.79|644.15|647.56|643.92|647.79|644.15|647.56|643.92|0
1646264820000|2022-03-02 23:47:00|647.68|644.04|647.09|643.45|647.68|644.04|647.09|643.45|0
1646264830000|2022-03-02 23:47:10|646.98|643.34|646.86|643.22|646.98|643.34|646.86|643.22|0
1646264840000|2022-03-02 23:47:20|646.63|642.99|646.51|642.87|646.63|642.99|646.51|642.87|0
1646264850000|2022-03-02 23:47:30|646.63|642.99|646.39|642.75|646.63|642.99|646.39|642.75|0
1646264860000|2022-03-02 23:47:40|646.28|642.64|646.39|642.75|646.39|642.75|646.16|642.52|0
1646264870000|2022-03-02 23:47:50|646.51|642.87|646.39|642.75|646.51|642.87|646.39|642.75|0
1646264890000|2022-03-02 23:48:10|646.16|642.52|646.39|642.75|646.39|642.75|646.16|642.52|0
1646264900000|2022-03-02 23:48:20|646.51|642.87|646.63|642.99|646.63|642.99|646.51|642.87|0
1646264910000|2022-03-02 23:48:30|646.51|642.87|646.86|643.22|646.86|643.22|646.51|642.87|0
1646264920000|2022-03-02 23:48:40|646.98|643.34|646.86|643.22|646.98|643.34|646.86|643.22|0
1646264930000|2022-03-02 23:48:50|646.63|642.99|646.39|642.75|646.63|642.99|646.39|642.75|0
1646264940000|2022-03-02 23:49:00|646.16|642.52|646.28|642.64|646.28|642.64|646.16|642.52|0
1646264950000|2022-03-02 23:49:10|646.39|642.75|646.39|642.75|646.39|642.75|646.39|642.75|0
1646264990000|2022-03-02 23:49:50|646.51|642.87|646.51|642.87|646.51|642.87|646.51|642.87|0
1646265000000|2022-03-02 23:50:00|646.39|642.75|646.28|642.64|646.51|642.87|646.28|642.64|0
1646265010000|2022-03-02 23:50:10|646.39|642.75|646.39|642.75|646.39|642.75|646.28|642.64|0
1646265020000|2022-03-02 23:50:20|646.28|642.64|646.28|642.64|646.28|642.64|646.28|642.64|0
1646265030000|2022-03-02 23:50:30|646.39|642.75|646.28|642.64|646.39|642.75|646.16|642.52|0
1646265040000|2022-03-02 23:50:40|646.16|642.52|645.69|642.05|646.16|642.52|645.69|642.05|0
1646265050000|2022-03-02 23:50:50|645.58|641.94|645.58|641.94|645.69|642.05|645.58|641.94|0
1646265060000|2022-03-02 23:51:00|645.69|642.05|645.69|642.05|645.69|642.05|645.46|641.82|0
1646265070000|2022-03-02 23:51:10|645.46|641.82|645.46|641.82|645.46|641.82|645.46|641.82|0
1646265080000|2022-03-02 23:51:20|645.35|641.71|645.23|641.59|645.35|641.71|645.23|641.59|0
1646265090000|2022-03-02 23:51:30|645.12|641.48|645.23|641.59|645.23|641.59|645.12|641.48|0
1646265100000|2022-03-02 23:51:40|645.12|641.48|645.12|641.48|645.12|641.48|645.12|641.48|0
1646265110000|2022-03-02 23:51:50|644.99|641.35|645.12|641.48|645.12|641.48|644.99|641.35|0
1646265120000|2022-03-02 23:52:00|645.23|641.59|644.99|641.35|645.23|641.59|644.99|641.35|0
1646265130000|2022-03-02 23:52:10|645.12|641.48|644.99|641.35|645.12|641.48|644.99|641.35|0
1646265150000|2022-03-02 23:52:30|645.12|641.48|645.12|641.48|645.12|641.48|645.12|641.48|0
1646265160000|2022-03-02 23:52:40|645.23|641.59|645.46|641.82|645.46|641.82|645.23|641.59|0
1646265170000|2022-03-02 23:52:50|645.35|641.71|645.35|641.71|645.35|641.71|645.35|641.71|0
1646265180000|2022-03-02 23:53:00|645.23|641.59|645.46|641.82|645.46|641.82|645.23|641.59|0
1646265190000|2022-03-02 23:53:10|645.69|642.05|646.05|642.41|646.05|642.41|645.69|642.05|0
1646265200000|2022-03-02 23:53:20|645.93|642.29|645.93|642.29|645.93|642.29|645.93|642.29|0
1646265210000|2022-03-02 23:53:30|646.16|642.52|645.93|642.29|646.16|642.52|645.93|642.29|0
1646265260000|2022-03-02 23:54:20|645.46|641.82|645.69|642.05|645.69|642.05|645.46|641.82|0
1646265270000|2022-03-02 23:54:30|645.58|641.94|645.58|641.94|645.58|641.94|645.58|641.94|0
1646265280000|2022-03-02 23:54:40|645.46|641.82|645.46|641.82|645.46|641.82|645.46|641.82|0
1646265290000|2022-03-02 23:54:50|645.23|641.59|645.23|641.59|645.23|641.59|645.12|641.48|0
1646265300000|2022-03-02 23:55:00|645.12|641.48|645.23|641.59|645.23|641.59|645.12|641.48|0
1646265310000|2022-03-02 23:55:10|644.99|641.35|644.99|641.35|644.99|641.35|644.99|641.35|0
1646265320000|2022-03-02 23:55:20|644.88|641.24|644.76|641.12|644.88|641.24|644.76|641.12|0
1646265330000|2022-03-02 23:55:30|644.88|641.24|644.99|641.35|644.99|641.35|644.88|641.24|0
1646265340000|2022-03-02 23:55:40|645.11|641.47|645.35|641.71|645.46|641.82|645.11|641.47|0
1646265350000|2022-03-02 23:55:50|645.23|641.59|645.23|641.59|645.23|641.59|645.23|641.59|0
1646265360000|2022-03-02 23:56:00|645.46|641.82|645.46|641.82|645.46|641.82|645.46|641.82|0
1646265390000|2022-03-02 23:56:30|645.69|642.05|645.46|641.82|645.69|642.05|645.46|641.82|0
1646265410000|2022-03-02 23:56:50|645.23|641.59|645.23|641.59|645.23|641.59|645.23|641.59|0
1646265420000|2022-03-02 23:57:00|644.99|641.35|644.99|641.35|644.99|641.35|644.99|641.35|0
1646265430000|2022-03-02 23:57:10|645.23|641.59|645.11|641.47|645.23|641.59|645.11|641.47|0
1646265440000|2022-03-02 23:57:20|644.99|641.35|645.11|641.47|645.11|641.47|644.99|641.35|0
1646265450000|2022-03-02 23:57:30|645.23|641.59|645.23|641.59|645.23|641.59|645.23|641.59|0
1646265460000|2022-03-02 23:57:40|645.11|641.47|645.46|641.82|645.46|641.82|645.11|641.47|0
1646265470000|2022-03-02 23:57:50|645.23|641.59|645.23|641.59|645.23|641.59|645.23|641.59|0
1646265480000|2022-03-02 23:58:00|645.46|641.82|645.69|642.05|645.69|642.05|645.46|641.82|0
1646265490000|2022-03-02 23:58:10|645.81|642.17|645.58|641.94|645.81|642.17|645.58|641.94|0
1646265500000|2022-03-02 23:58:20|645.46|641.82|645.46|641.82|645.69|642.05|645.46|641.82|0
1646265520000|2022-03-02 23:58:40|645.23|641.59|645.11|641.47|645.23|641.59|645.11|641.47|0
1646265530000|2022-03-02 23:58:50|645.23|641.59|645.23|641.59|645.23|641.59|645.23|641.59|0
1646265570000|2022-03-02 23:59:30|645.69|642.05|645.69|642.05|645.69|642.05|645.69|642.05|0
1646265580000|2022-03-02 23:59:40|645.46|641.82|645.23|641.59|645.46|641.82|645.23|641.59|0
1646265590000|2022-03-02 23:59:50|645.46|641.82|645.58|641.94|645.58|641.94|645.46|641.82|0
1646265600000|2022-03-03 00:00:00|644.99|641.35|645.23|641.59|645.23|641.59|644.99|641.35|0
1646265610000|2022-03-03 00:00:10|645.11|641.47|644.99|641.35|645.11|641.47|644.99|641.35|0
1646265620000|2022-03-03 00:00:20|645.46|641.82|645.46|641.82|645.46|641.82|645.23|641.59|0
1646265640000|2022-03-03 00:00:40|645.23|641.59|645.23|641.59|645.23|641.59|644.99|641.35|0
1646265650000|2022-03-03 00:00:50|645.46|641.82|644.99|641.35|645.46|641.82|644.99|641.35|0
1646265660000|2022-03-03 00:01:00|644.76|641.12|644.76|641.12|644.76|641.12|644.76|641.12|0
1646265670000|2022-03-03 00:01:10|645.11|641.47|644.65|641.01|645.11|641.47|644.65|641.01|0
1646265680000|2022-03-03 00:01:20|644.76|641.12|644.53|640.89|644.76|641.12|644.53|640.89|0
1646265690000|2022-03-03 00:01:30|644.76|641.12|644.53|640.89|644.76|641.12|644.53|640.89|0
1646265700000|2022-03-03 00:01:40|644.29|640.65|644.06|640.42|644.29|640.65|644.06|640.42|0
1646265710000|2022-03-03 00:01:50|644.29|640.65|644.06|640.42|644.29|640.65|644.06|640.42|0
1646265720000|2022-03-03 00:02:00|644.53|640.89|644.53|640.89|644.53|640.89|644.53|640.89|0
1646265730000|2022-03-03 00:02:10|644.29|640.65|644.06|640.42|644.29|640.65|644.06|640.42|0
1646265740000|2022-03-03 00:02:20|643.6|639.96|643.6|639.96|643.6|639.96|643.36|639.72|0
1646265750000|2022-03-03 00:02:30|643.48|639.84|643.83|640.19|643.83|640.19|643.36|639.72|0
1646265760000|2022-03-03 00:02:40|643.95|640.31|644.29|640.65|644.29|640.65|643.95|640.31|0
1646265770000|2022-03-03 00:02:50|644.42|640.78|644.53|640.89|644.53|640.89|644.42|640.78|0
1646265780000|2022-03-03 00:03:00|644.65|641.01|644.99|641.35|644.99|641.35|644.53|640.89|0
1646265790000|2022-03-03 00:03:10|644.76|641.12|644.76|641.12|644.76|641.12|644.53|640.89|0
1646265800000|2022-03-03 00:03:20|644.65|641.01|644.99|641.35|644.99|641.35|644.65|641.01|0
1646265810000|2022-03-03 00:03:30|644.42|640.78|644.42|640.78|644.42|640.78|644.29|640.65|0
1646265820000|2022-03-03 00:03:40|644.53|640.89|644.53|640.89|644.53|640.89|644.53|640.89|0
1646265830000|2022-03-03 00:03:50|644.29|640.65|644.53|640.89|644.53|640.89|644.29|640.65|0
1646265840000|2022-03-03 00:04:00|644.29|640.65|644.29|640.65|644.29|640.65|644.18|640.54|0
1646265850000|2022-03-03 00:04:10|644.76|641.12|645.23|641.59|645.23|641.59|644.76|641.12|0
1646265860000|2022-03-03 00:04:20|645.46|641.82|645.23|641.59|645.69|642.05|645.23|641.59|0
1646265870000|2022-03-03 00:04:30|644.99|641.35|644.99|641.35|645.23|641.59|644.99|641.35|0
1646265880000|2022-03-03 00:04:40|645.23|641.59|645.23|641.59|645.23|641.59|645.23|641.59|0
1646265890000|2022-03-03 00:04:50|645.11|641.47|645.35|641.71|645.58|641.94|645.11|641.47|0
1646265900000|2022-03-03 00:05:00|645.23|641.59|645.23|641.59|645.23|641.59|644.99|641.35|0
1646265910000|2022-03-03 00:05:10|645.46|641.82|644.76|641.12|645.46|641.82|644.76|641.12|0
1646265920000|2022-03-03 00:05:20|645.11|641.47|644.29|640.65|645.11|641.47|644.29|640.65|0
1646265930000|2022-03-03 00:05:30|644.53|640.89|645.23|641.59|645.23|641.59|644.53|640.89|0
1646265940000|2022-03-03 00:05:40|644.99|641.35|645.69|642.05|645.69|642.05|644.99|641.35|0
1646265950000|2022-03-03 00:05:50|645.92|642.28|645.92|642.28|646.04|642.4|645.92|642.28|0
1646265960000|2022-03-03 00:06:00|645.69|642.05|645.58|641.94|645.69|642.05|645.22|641.58|0
1646265970000|2022-03-03 00:06:10|645.46|641.82|644.88|641.24|645.46|641.82|644.88|641.24|0
1646265980000|2022-03-03 00:06:20|645.11|641.47|646.62|642.98|646.62|642.98|645.11|641.47|0
1646265990000|2022-03-03 00:06:30|646.39|642.75|646.39|642.75|646.39|642.75|646.39|642.75|0
1646266000000|2022-03-03 00:06:40|646.16|642.52|646.16|642.52|646.16|642.52|646.16|642.52|0
1646266010000|2022-03-03 00:06:50|646.39|642.75|646.16|642.52|646.39|642.75|646.16|642.52|0
1646266020000|2022-03-03 00:07:00|646.39|642.75|646.51|642.87|646.51|642.87|646.28|642.64|0
1646266030000|2022-03-03 00:07:10|646.62|642.98|646.51|642.87|646.62|642.98|646.51|642.87|0
1646266040000|2022-03-03 00:07:20|646.62|642.98|646.86|643.22|646.86|643.22|646.62|642.98|0
1646266050000|2022-03-03 00:07:30|646.74|643.1|646.62|642.98|646.86|643.22|646.62|642.98|0
1646266060000|2022-03-03 00:07:40|646.74|643.1|646.62|642.98|646.74|643.1|646.62|642.98|0
1646266070000|2022-03-03 00:07:50|646.86|643.22|646.86|643.22|646.86|643.22|646.74|643.1|0
1646266080000|2022-03-03 00:08:00|646.74|643.1|646.86|643.22|646.86|643.22|646.74|643.1|0
1646266090000|2022-03-03 00:08:10|646.74|643.1|646.62|642.98|646.74|643.1|646.39|642.75|0
1646266100000|2022-03-03 00:08:20|646.85|643.21|646.85|643.21|646.85|643.21|646.85|643.21|0
1646266110000|2022-03-03 00:08:30|646.74|643.1|646.62|642.98|646.74|643.1|646.62|642.98|0
1646266120000|2022-03-03 00:08:40|646.51|642.87|646.85|643.21|646.85|643.21|646.51|642.87|0
1646266130000|2022-03-03 00:08:50|646.74|643.1|646.85|643.21|646.85|643.21|646.62|642.98|0
1646266140000|2022-03-03 00:09:00|646.74|643.1|646.51|642.87|646.74|643.1|646.51|642.87|0
1646266150000|2022-03-03 00:09:10|646.39|642.75|646.39|642.75|646.39|642.75|646.39|642.75|0
1646266160000|2022-03-03 00:09:20|646.51|642.87|646.39|642.75|646.51|642.87|646.39|642.75|0
1646266170000|2022-03-03 00:09:30|646.16|642.52|645.46|641.82|646.16|642.52|645.46|641.82|0
1646266180000|2022-03-03 00:09:40|645.58|641.94|645.46|641.82|645.69|642.05|645.46|641.82|0
1646266190000|2022-03-03 00:09:50|645.58|641.94|645.46|641.82|645.69|642.05|645.46|641.82|0
1646266200000|2022-03-03 00:10:00|645.69|642.05|645.58|641.94|645.69|642.05|645.58|641.94|0
1646266210000|2022-03-03 00:10:10|645.69|642.05|645.22|641.58|645.69|642.05|645.22|641.58|0
1646266220000|2022-03-03 00:10:20|644.99|641.35|645.22|641.58|645.22|641.58|644.88|641.24|0
1646266230000|2022-03-03 00:10:30|644.88|641.24|644.99|641.35|644.99|641.35|644.76|641.12|0
1646266240000|2022-03-03 00:10:40|644.76|641.12|644.88|641.24|644.88|641.24|644.76|641.12|0
1646266250000|2022-03-03 00:10:50|644.76|641.12|644.06|640.42|644.76|641.12|644.06|640.42|0
1646266260000|2022-03-03 00:11:00|644.18|640.54|644.29|640.65|644.29|640.65|644.18|640.54|0
1646266270000|2022-03-03 00:11:10|644.18|640.54|644.76|641.12|644.76|641.12|644.18|640.54|0
1646266280000|2022-03-03 00:11:20|644.29|640.65|644.76|641.12|644.76|641.12|644.29|640.65|0
1646266290000|2022-03-03 00:11:30|644.29|640.65|644.29|640.65|644.29|640.65|644.29|640.65|0
1646266310000|2022-03-03 00:11:50|644.18|640.54|644.53|640.89|644.53|640.89|644.18|640.54|0
1646266320000|2022-03-03 00:12:00|644.99|641.35|644.99|641.35|644.99|641.35|644.88|641.24|0
1646266330000|2022-03-03 00:12:10|644.53|640.89|644.06|640.42|644.53|640.89|644.06|640.42|0
1646266340000|2022-03-03 00:12:20|644.18|640.54|644.06|640.42|644.18|640.54|644.06|640.42|0
1646266350000|2022-03-03 00:12:30|643.83|640.19|644.06|640.42|644.06|640.42|643.83|640.19|0
1646266360000|2022-03-03 00:12:40|644.18|640.54|644.06|640.42|644.18|640.54|644.06|640.42|0
1646266370000|2022-03-03 00:12:50|643.83|640.19|643.83|640.19|643.83|640.19|643.83|640.19|0
1646266380000|2022-03-03 00:13:00|644.06|640.42|644.29|640.65|644.29|640.65|644.06|640.42|0
1646266390000|2022-03-03 00:13:10|644.18|640.54|644.29|640.65|644.29|640.65|644.18|640.54|0
1646266400000|2022-03-03 00:13:20|644.18|640.54|644.18|640.54|644.18|640.54|644.18|640.54|0
1646266410000|2022-03-03 00:13:30|644.29|640.65|644.41|640.77|644.41|640.77|644.29|640.65|0
1646266420000|2022-03-03 00:13:40|644.53|640.89|644.29|640.65|644.53|640.89|644.29|640.65|0
1646266430000|2022-03-03 00:13:50|644.53|640.89|644.88|641.24|644.88|641.24|644.53|640.89|0
1646266440000|2022-03-03 00:14:00|644.76|641.12|644.53|640.89|644.88|641.24|644.53|640.89|0
1646266450000|2022-03-03 00:14:10|644.06|640.42|644.06|640.42|644.06|640.42|644.06|640.42|0
1646266460000|2022-03-03 00:14:20|644.29|640.65|644.41|640.77|644.53|640.89|644.29|640.65|0
1646266470000|2022-03-03 00:14:30|644.53|640.89|644.76|641.12|644.76|641.12|644.53|640.89|0
1646266490000|2022-03-03 00:14:50|644.53|640.89|644.65|641.01|644.76|641.12|644.53|640.89|0
1646266500000|2022-03-03 00:15:00|644.88|641.24|644.76|641.12|644.99|641.35|644.76|641.12|0
1646266510000|2022-03-03 00:15:10|644.53|640.89|644.76|641.12|644.76|641.12|644.53|640.89|0
1646266520000|2022-03-03 00:15:20|644.88|641.24|644.52|640.88|644.88|641.24|644.52|640.88|0
1646266530000|2022-03-03 00:15:30|644.76|641.12|644.76|641.12|644.99|641.35|644.76|641.12|0
1646266540000|2022-03-03 00:15:40|644.99|641.35|644.99|641.35|644.99|641.35|644.99|641.35|0
1646266550000|2022-03-03 00:15:50|645.22|641.58|644.99|641.35|645.22|641.58|644.99|641.35|0
1646266560000|2022-03-03 00:16:00|645.22|641.58|645.46|641.82|645.69|642.05|645.22|641.58|0
1646266570000|2022-03-03 00:16:10|645.58|641.94|646.39|642.75|646.39|642.75|645.58|641.94|0
1646266580000|2022-03-03 00:16:20|646.62|642.98|646.97|643.33|647.09|643.45|646.62|642.98|0
1646266590000|2022-03-03 00:16:30|646.85|643.21|646.62|642.98|646.85|643.21|646.62|642.98|0
1646266610000|2022-03-03 00:16:50|646.51|642.87|646.15|642.51|646.51|642.87|646.15|642.51|0
1646266620000|2022-03-03 00:17:00|646.39|642.75|646.15|642.51|646.39|642.75|646.04|642.4|0
1646266630000|2022-03-03 00:17:10|646.62|642.98|646.39|642.75|646.62|642.98|646.39|642.75|0
1646266640000|2022-03-03 00:17:20|646.04|642.4|645.92|642.28|646.04|642.4|645.92|642.28|0
1646266650000|2022-03-03 00:17:30|646.04|642.4|646.15|642.51|646.15|642.51|646.04|642.4|0
1646266660000|2022-03-03 00:17:40|646.04|642.4|645.92|642.28|646.04|642.4|645.92|642.28|0
1646266680000|2022-03-03 00:18:00|645.81|642.17|645.58|641.94|645.81|642.17|645.46|641.82|0
1646266690000|2022-03-03 00:18:10|645.46|641.82|645.92|642.28|645.92|642.28|645.46|641.82|0
1646266700000|2022-03-03 00:18:20|645.69|642.05|645.69|642.05|645.69|642.05|645.69|642.05|0
1646266710000|2022-03-03 00:18:30|645.81|642.17|646.15|642.51|646.15|642.51|645.81|642.17|0
1646266720000|2022-03-03 00:18:40|645.92|642.28|645.92|642.28|645.92|642.28|645.81|642.17|0
1646266730000|2022-03-03 00:18:50|645.69|642.05|645.92|642.28|645.92|642.28|645.69|642.05|0
1646266740000|2022-03-03 00:19:00|645.69|642.05|645.46|641.82|645.81|642.17|645.46|641.82|0
1646266750000|2022-03-03 00:19:10|645.69|642.05|645.69|642.05|645.92|642.28|645.58|641.94|0
1646266760000|2022-03-03 00:19:20|645.46|641.82|645.34|641.7|645.46|641.82|645.34|641.7|0
1646266770000|2022-03-03 00:19:30|645.46|641.82|645.34|641.7|645.46|641.82|644.99|641.35|0
1646266780000|2022-03-03 00:19:40|645.58|641.94|646.62|642.98|646.62|642.98|645.58|641.94|0
1646266790000|2022-03-03 00:19:50|646.39|642.75|646.39|642.75|646.39|642.75|646.15|642.51|0
1646266800000|2022-03-03 00:20:00|646.28|642.64|645.81|642.17|646.28|642.64|645.81|642.17|0
1646266810000|2022-03-03 00:20:10|645.58|641.94|644.99|641.35|645.58|641.94|644.99|641.35|0
1646266820000|2022-03-03 00:20:20|644.76|641.12|645.46|641.82|645.46|641.82|644.76|641.12|0
1646266830000|2022-03-03 00:20:30|645.69|642.05|645.46|641.82|645.69|642.05|645.46|641.82|0
1646266840000|2022-03-03 00:20:40|645.22|641.58|645.69|642.05|645.69|642.05|645.22|641.58|0
1646266850000|2022-03-03 00:20:50|645.46|641.82|645.22|641.58|645.46|641.82|645.22|641.58|0
1646266860000|2022-03-03 00:21:00|645.34|641.7|645.22|641.58|645.34|641.7|644.99|641.35|0
1646266870000|2022-03-03 00:21:10|644.99|641.35|644.99|641.35|644.99|641.35|644.99|641.35|0
1646266880000|2022-03-03 00:21:20|644.76|641.12|644.99|641.35|644.99|641.35|644.76|641.12|0
1646266890000|2022-03-03 00:21:30|645.22|641.58|645.46|641.82|645.46|641.82|645.22|641.58|0
1646266900000|2022-03-03 00:21:40|645.22|641.58|645.22|641.58|645.22|641.58|645.22|641.58|0
1646266920000|2022-03-03 00:22:00|644.99|641.35|644.99|641.35|644.99|641.35|644.99|641.35|0
1646266930000|2022-03-03 00:22:10|645.22|641.58|645.22|641.58|645.22|641.58|645.22|641.58|0
1646266940000|2022-03-03 00:22:20|645.11|641.47|645.11|641.47|645.11|641.47|645.11|641.47|0
1646266950000|2022-03-03 00:22:30|645.22|641.58|644.99|641.35|645.22|641.58|644.99|641.35|0
1646266960000|2022-03-03 00:22:40|644.76|641.12|644.52|640.88|644.76|641.12|644.52|640.88|0
1646266970000|2022-03-03 00:22:50|644.76|641.12|644.52|640.88|644.76|641.12|644.52|640.88|0
1646266990000|2022-03-03 00:23:10|644.29|640.65|644.29|640.65|644.29|640.65|644.29|640.65|0
1646267000000|2022-03-03 00:23:20|644.76|641.12|644.76|641.12|644.76|641.12|644.52|640.88|0
1646267010000|2022-03-03 00:23:30|644.64|641|644.64|641|644.64|641|644.64|641|0
1646267020000|2022-03-03 00:23:40|644.76|641.12|645.69|642.05|645.69|642.05|644.76|641.12|0
1646267030000|2022-03-03 00:23:50|645.58|641.94|645.69|642.05|645.69|642.05|645.58|641.94|0
1646267040000|2022-03-03 00:24:00|645.45|641.81|644.99|641.35|645.45|641.81|644.99|641.35|0
1646267050000|2022-03-03 00:24:10|644.52|640.88|644.41|640.77|644.76|641.12|644.41|640.77|0
1646267060000|2022-03-03 00:24:20|644.76|641.12|644.99|641.35|644.99|641.35|644.76|641.12|0
1646267070000|2022-03-03 00:24:30|645.22|641.58|645.45|641.81|645.45|641.81|645.22|641.58|0
1646267080000|2022-03-03 00:24:40|645.22|641.58|645.22|641.58|645.34|641.7|645.22|641.58|0
1646267090000|2022-03-03 00:24:50|645.45|641.81|645.22|641.58|645.45|641.81|645.22|641.58|0
1646267100000|2022-03-03 00:25:00|645.45|641.81|645.45|641.81|645.58|641.94|645.45|641.81|0
1646267110000|2022-03-03 00:25:10|645.34|641.7|645.45|641.81|645.45|641.81|645.11|641.47|0
1646267120000|2022-03-03 00:25:20|645.69|642.05|645.69|642.05|645.69|642.05|645.69|642.05|0
1646267130000|2022-03-03 00:25:30|645.45|641.81|645.45|641.81|645.45|641.81|645.34|641.7|0
1646267140000|2022-03-03 00:25:40|645.58|641.94|645.45|641.81|645.58|641.94|645.45|641.81|0
1646267150000|2022-03-03 00:25:50|645.58|641.94|645.45|641.81|645.58|641.94|645.45|641.81|0
1646267160000|2022-03-03 00:26:00|645.69|642.05|646.39|642.75|646.39|642.75|645.69|642.05|0
1646267170000|2022-03-03 00:26:10|646.51|642.87|646.39|642.75|646.51|642.87|646.39|642.75|0
1646267180000|2022-03-03 00:26:20|646.51|642.87|646.39|642.75|646.51|642.87|646.39|642.75|0
1646267190000|2022-03-03 00:26:30|646.15|642.51|645.81|642.17|646.15|642.51|645.81|642.17|0
1646267200000|2022-03-03 00:26:40|645.45|641.81|645.69|642.05|645.69|642.05|645.45|641.81|0
1646267220000|2022-03-03 00:27:00|645.92|642.28|645.58|641.94|645.92|642.28|645.58|641.94|0
1646267230000|2022-03-03 00:27:10|645.69|642.05|646.15|642.51|646.15|642.51|645.69|642.05|0
1646267240000|2022-03-03 00:27:20|646.39|642.75|646.27|642.63|646.62|642.98|646.27|642.63|0
1646267250000|2022-03-03 00:27:30|646.15|642.51|646.15|642.51|646.15|642.51|645.92|642.28|0
1646267260000|2022-03-03 00:27:40|645.92|642.28|645.92|642.28|645.92|642.28|645.92|642.28|0
1646267270000|2022-03-03 00:27:50|645.69|642.05|645.92|642.28|645.92|642.28|645.69|642.05|0
1646267280000|2022-03-03 00:28:00|646.04|642.4|646.04|642.4|646.04|642.4|645.92|642.28|0
1646267290000|2022-03-03 00:28:10|645.92|642.28|645.92|642.28|646.04|642.4|645.92|642.28|0
1646267300000|2022-03-03 00:28:20|645.81|642.17|645.45|641.81|645.81|642.17|645.45|641.81|0
1646267320000|2022-03-03 00:28:40|645.69|642.05|645.92|642.28|645.92|642.28|645.69|642.05|0
1646267330000|2022-03-03 00:28:50|645.81|642.17|645.69|642.05|645.81|642.17|645.69|642.05|0
1646267340000|2022-03-03 00:29:00|645.92|642.28|645.69|642.05|645.92|642.28|645.69|642.05|0
1646267350000|2022-03-03 00:29:10|645.81|642.17|645.69|642.05|645.81|642.17|645.69|642.05|0
1646267360000|2022-03-03 00:29:20|645.81|642.17|646.15|642.51|646.15|642.51|645.81|642.17|0
1646267370000|2022-03-03 00:29:30|645.92|642.28|645.81|642.17|645.92|642.28|645.81|642.17|0
1646267380000|2022-03-03 00:29:40|645.92|642.28|645.69|642.05|645.92|642.28|645.69|642.05|0
1646267400000|2022-03-03 00:30:00|645.92|642.28|645.11|641.47|645.92|642.28|645.11|641.47|0
1646267410000|2022-03-03 00:30:10|644.99|641.35|645.22|641.58|645.22|641.58|644.99|641.35|0
1646267420000|2022-03-03 00:30:20|645.34|641.7|645.34|641.7|645.34|641.7|645.34|641.7|0
1646267430000|2022-03-03 00:30:30|645.22|641.58|645.22|641.58|645.22|641.58|645.22|641.58|0
1646267440000|2022-03-03 00:30:40|645.45|641.81|645.92|642.28|645.92|642.28|645.45|641.81|0
1646267450000|2022-03-03 00:30:50|646.39|642.75|646.39|642.75|646.39|642.75|646.39|642.75|0
1646267460000|2022-03-03 00:31:00|646.15|642.51|645.92|642.28|646.15|642.51|645.92|642.28|0
1646267470000|2022-03-03 00:31:10|645.81|642.17|645.69|642.05|645.81|642.17|645.69|642.05|0
1646267480000|2022-03-03 00:31:20|645.45|641.81|645.69|642.05|645.69|642.05|645.45|641.81|0
1646267490000|2022-03-03 00:31:30|645.81|642.17|645.69|642.05|645.81|642.17|645.69|642.05|0
1646267500000|2022-03-03 00:31:40|645.81|642.17|645.69|642.05|645.81|642.17|645.69|642.05|0
1646267510000|2022-03-03 00:31:50|645.92|642.28|645.69|642.05|645.92|642.28|645.69|642.05|0
1646267520000|2022-03-03 00:32:00|645.92|642.28|645.45|641.81|645.92|642.28|645.45|641.81|0
1646267530000|2022-03-03 00:32:10|645.69|642.05|645.92|642.28|645.92|642.28|645.69|642.05|0
1646267540000|2022-03-03 00:32:20|646.15|642.51|645.45|641.81|646.15|642.51|645.45|641.81|0
1646267550000|2022-03-03 00:32:30|645.57|641.93|645.69|642.05|645.92|642.28|645.57|641.93|0
1646267570000|2022-03-03 00:32:50|645.81|642.17|645.45|641.81|645.81|642.17|645.45|641.81|0
1646267580000|2022-03-03 00:33:00|645.34|641.7|644.99|641.35|645.34|641.7|644.99|641.35|0
1646267590000|2022-03-03 00:33:10|645.11|641.47|645.22|641.58|645.22|641.58|645.11|641.47|0
1646267610000|2022-03-03 00:33:30|645.45|641.81|645.22|641.58|645.57|641.93|645.22|641.58|0
1646267620000|2022-03-03 00:33:40|645.11|641.47|645.22|641.58|645.22|641.58|645.11|641.47|0
1646267630000|2022-03-03 00:33:50|645.45|641.81|645.45|641.81|645.45|641.81|645.45|641.81|0
1646267640000|2022-03-03 00:34:00|645.57|641.93|645.45|641.81|645.57|641.93|645.34|641.7|0
1646267650000|2022-03-03 00:34:10|645.69|642.05|645.45|641.81|645.69|642.05|645.45|641.81|0
1646267660000|2022-03-03 00:34:20|645.34|641.7|645.22|641.58|645.34|641.7|645.22|641.58|0
1646267670000|2022-03-03 00:34:30|645.45|641.81|645.45|641.81|645.69|642.05|645.45|641.81|0
1646267680000|2022-03-03 00:34:40|645.57|641.93|645.45|641.81|645.69|642.05|645.45|641.81|0
1646267690000|2022-03-03 00:34:50|645.57|641.93|645.69|642.05|645.69|642.05|645.57|641.93|0
1646267700000|2022-03-03 00:35:00|645.57|641.93|645.57|641.93|645.69|642.05|645.57|641.93|0
1646267710000|2022-03-03 00:35:10|645.45|641.81|645.69|642.05|645.69|642.05|645.45|641.81|0
1646267720000|2022-03-03 00:35:20|645.81|642.17|645.69|642.05|645.81|642.17|645.69|642.05|0
1646267730000|2022-03-03 00:35:30|645.57|641.93|645.69|642.05|645.69|642.05|645.57|641.93|0
1646267740000|2022-03-03 00:35:40|645.57|641.93|645.69|642.05|645.69|642.05|645.57|641.93|0
1646267760000|2022-03-03 00:36:00|645.57|641.93|645.45|641.81|645.57|641.93|645.45|641.81|0
1646267770000|2022-03-03 00:36:10|645.57|641.93|645.57|641.93|645.57|641.93|645.57|641.93|0
1646267780000|2022-03-03 00:36:20|645.45|641.81|645.45|641.81|645.45|641.81|645.45|641.81|0
1646267790000|2022-03-03 00:36:30|645.69|642.05|645.57|641.93|645.69|642.05|645.57|641.93|0
1646267800000|2022-03-03 00:36:40|645.69|642.05|645.69|642.05|645.69|642.05|645.69|642.05|0
1646267810000|2022-03-03 00:36:50|645.57|641.93|645.34|641.7|645.57|641.93|645.34|641.7|0
1646267820000|2022-03-03 00:37:00|645.22|641.58|645.22|641.58|645.22|641.58|645.11|641.47|0
1646267830000|2022-03-03 00:37:10|645.11|641.47|645.11|641.47|645.11|641.47|645.11|641.47|0
1646267840000|2022-03-03 00:37:20|645.22|641.58|645.34|641.7|645.34|641.7|645.11|641.47|0
1646267850000|2022-03-03 00:37:30|645.22|641.58|645.22|641.58|645.34|641.7|645.22|641.58|0
1646267860000|2022-03-03 00:37:40|644.99|641.35|645.34|641.7|645.34|641.7|644.99|641.35|0
1646267870000|2022-03-03 00:37:50|645.22|641.58|644.99|641.35|645.22|641.58|644.99|641.35|0
1646267880000|2022-03-03 00:38:00|645.11|641.47|645.11|641.47|645.22|641.58|645.11|641.47|0
1646267890000|2022-03-03 00:38:10|644.99|641.35|644.75|641.11|644.99|641.35|644.75|641.11|0
1646267900000|2022-03-03 00:38:20|644.64|641|644.75|641.11|644.75|641.11|644.52|640.88|0
1646267910000|2022-03-03 00:38:30|644.52|640.88|644.87|641.23|644.87|641.23|644.52|640.88|0
1646267920000|2022-03-03 00:38:40|644.75|641.11|644.99|641.35|644.99|641.35|644.64|641|0
1646267930000|2022-03-03 00:38:50|645.22|641.58|645.22|641.58|645.22|641.58|645.22|641.58|0
1646267940000|2022-03-03 00:39:00|644.99|641.35|644.64|641|644.99|641.35|644.64|641|0
1646267950000|2022-03-03 00:39:10|644.75|641.11|645.34|641.7|645.34|641.7|644.75|641.11|0
1646267960000|2022-03-03 00:39:20|645.22|641.58|645.45|641.81|645.45|641.81|645.22|641.58|0
1646267970000|2022-03-03 00:39:30|645.69|642.05|645.45|641.81|645.69|642.05|645.45|641.81|0
1646267980000|2022-03-03 00:39:40|645.57|641.93|645.45|641.81|645.57|641.93|645.45|641.81|0
1646268010000|2022-03-03 00:40:10|645.68|642.04|645.68|642.04|645.68|642.04|645.68|642.04|0
1646268020000|2022-03-03 00:40:20|645.45|641.81|645.68|642.04|645.68|642.04|645.45|641.81|0
1646268030000|2022-03-03 00:40:30|645.81|642.17|645.68|642.04|645.81|642.17|645.68|642.04|0
1646268040000|2022-03-03 00:40:40|645.81|642.17|645.57|641.93|645.92|642.28|645.57|641.93|0
1646268050000|2022-03-03 00:40:50|645.45|641.81|645.68|642.04|645.68|642.04|645.45|641.81|0
1646268060000|2022-03-03 00:41:00|645.57|641.93|645.68|642.04|645.68|642.04|645.45|641.81|0
1646268070000|2022-03-03 00:41:10|645.57|641.93|645.45|641.81|645.57|641.93|645.45|641.81|0
1646268080000|2022-03-03 00:41:20|645.68|642.04|645.68|642.04|645.68|642.04|645.57|641.93|0
1646268090000|2022-03-03 00:41:30|645.57|641.93|645.68|642.04|645.68|642.04|645.57|641.93|0
1646268100000|2022-03-03 00:41:40|645.92|642.28|645.92|642.28|645.92|642.28|645.68|642.04|0
1646268110000|2022-03-03 00:41:50|645.81|642.17|645.81|642.17|645.81|642.17|645.81|642.17|0
1646268120000|2022-03-03 00:42:00|645.68|642.04|645.92|642.28|645.92|642.28|645.68|642.04|0
1646268130000|2022-03-03 00:42:10|646.15|642.51|646.38|642.74|646.38|642.74|646.15|642.51|0
1646268160000|2022-03-03 00:42:40|646.62|642.98|646.62|642.98|646.62|642.98|646.62|642.98|0
1646268180000|2022-03-03 00:43:00|646.38|642.74|646.38|642.74|646.38|642.74|646.15|642.51|0
1646268190000|2022-03-03 00:43:10|646.27|642.63|646.27|642.63|646.27|642.63|646.27|642.63|0
1646268200000|2022-03-03 00:43:20|646.38|642.74|646.38|642.74|646.38|642.74|646.38|642.74|0
1646268220000|2022-03-03 00:43:40|646.27|642.63|646.38|642.74|646.38|642.74|646.27|642.63|0
1646268240000|2022-03-03 00:44:00|646.27|642.63|646.38|642.74|646.38|642.74|646.27|642.63|0
1646268250000|2022-03-03 00:44:10|646.62|642.98|646.85|643.21|646.85|643.21|646.62|642.98|0
1646268260000|2022-03-03 00:44:20|646.62|642.98|646.38|642.74|646.62|642.98|646.38|642.74|0
1646268270000|2022-03-03 00:44:30|646.62|642.98|647.08|643.44|647.08|643.44|646.62|642.98|0
1646268280000|2022-03-03 00:44:40|647.31|643.67|647.31|643.67|647.31|643.67|647.31|643.67|0
1646268290000|2022-03-03 00:44:50|647.55|643.91|647.55|643.91|647.55|643.91|647.31|643.67|0
1646268300000|2022-03-03 00:45:00|647.78|644.14|647.31|643.67|647.78|644.14|647.31|643.67|0
1646268310000|2022-03-03 00:45:10|647.08|643.44|646.62|642.98|647.08|643.44|646.62|642.98|0
1646268330000|2022-03-03 00:45:30|647.08|643.44|647.08|643.44|647.08|643.44|647.08|643.44|0
1646268340000|2022-03-03 00:45:40|646.85|643.21|646.85|643.21|646.85|643.21|646.85|643.21|0
1646268350000|2022-03-03 00:45:50|646.62|642.98|646.15|642.51|646.62|642.98|646.15|642.51|0
1646268360000|2022-03-03 00:46:00|646.27|642.63|646.97|643.33|646.97|643.33|646.27|642.63|0
1646268370000|2022-03-03 00:46:10|647.31|643.67|647.08|643.44|647.31|643.67|647.08|643.44|0
1646268380000|2022-03-03 00:46:20|646.85|643.21|647.08|643.44|647.08|643.44|646.85|643.21|0
1646268390000|2022-03-03 00:46:30|646.97|643.33|646.85|643.21|646.97|643.33|646.85|643.21|0
1646268400000|2022-03-03 00:46:40|646.62|642.98|646.74|643.1|646.74|643.1|646.62|642.98|0
1646268410000|2022-03-03 00:46:50|646.62|642.98|646.62|642.98|646.85|643.21|646.62|642.98|0
1646268450000|2022-03-03 00:47:30|646.85|643.21|646.85|643.21|646.85|643.21|646.85|643.21|0
1646268460000|2022-03-03 00:47:40|646.74|643.1|646.74|643.1|646.74|643.1|646.74|643.1|0
1646268470000|2022-03-03 00:47:50|646.62|642.98|646.38|642.74|646.62|642.98|646.38|642.74|0
1646268480000|2022-03-03 00:48:00|646.62|642.98|646.62|642.98|646.85|643.21|646.62|642.98|0
1646268490000|2022-03-03 00:48:10|646.5|642.86|646.38|642.74|646.62|642.98|646.38|642.74|0
1646268500000|2022-03-03 00:48:20|646.27|642.63|646.38|642.74|646.38|642.74|646.27|642.63|0
1646268520000|2022-03-03 00:48:40|646.5|642.86|646.27|642.63|646.5|642.86|646.15|642.51|0
1646268530000|2022-03-03 00:48:50|646.38|642.74|646.62|642.98|646.62|642.98|646.38|642.74|0
1646268540000|2022-03-03 00:49:00|646.74|643.1|646.74|643.1|646.74|643.1|646.74|643.1|0
1646268550000|2022-03-03 00:49:10|646.62|642.98|646.5|642.86|646.62|642.98|646.5|642.86|0
1646268560000|2022-03-03 00:49:20|646.62|642.98|646.38|642.74|646.62|642.98|646.38|642.74|0
1646268570000|2022-03-03 00:49:30|646.5|642.86|646.62|642.98|646.62|642.98|646.38|642.74|0
1646268580000|2022-03-03 00:49:40|646.27|642.63|645.92|642.28|646.27|642.63|645.92|642.28|0
1646268590000|2022-03-03 00:49:50|646.04|642.4|646.04|642.4|646.04|642.4|646.04|642.4|0
1646268600000|2022-03-03 00:50:00|646.15|642.51|646.15|642.51|646.15|642.51|646.15|642.51|0
1646268610000|2022-03-03 00:50:10|645.68|642.04|645.68|642.04|645.68|642.04|645.68|642.04|0
1646268620000|2022-03-03 00:50:20|645.8|642.16|645.68|642.04|645.8|642.16|645.68|642.04|0
1646268630000|2022-03-03 00:50:30|645.8|642.16|645.22|641.58|645.8|642.16|645.22|641.58|0
1646268660000|2022-03-03 00:51:00|645.34|641.7|645.45|641.81|645.45|641.81|645.34|641.7|0
1646268670000|2022-03-03 00:51:10|645.57|641.93|645.68|642.04|645.68|642.04|645.57|641.93|0
1646268680000|2022-03-03 00:51:20|645.45|641.81|645.57|641.93|645.57|641.93|645.45|641.81|0
1646268690000|2022-03-03 00:51:30|645.45|641.81|645.22|641.58|645.45|641.81|645.22|641.58|0
1646268710000|2022-03-03 00:51:50|645.34|641.7|645.22|641.58|645.34|641.7|645.22|641.58|0
1646268720000|2022-03-03 00:52:00|645.11|641.47|645.11|641.47|645.11|641.47|645.11|641.47|0
1646268730000|2022-03-03 00:52:10|644.98|641.34|644.75|641.11|644.98|641.34|644.75|641.11|0
1646268740000|2022-03-03 00:52:20|645.22|641.58|644.98|641.34|645.22|641.58|644.98|641.34|0
1646268750000|2022-03-03 00:52:30|645.22|641.58|645.45|641.81|645.45|641.81|645.22|641.58|0
1646268760000|2022-03-03 00:52:40|645.22|641.58|645.45|641.81|645.45|641.81|645.22|641.58|0
1646268780000|2022-03-03 00:53:00|645.68|642.04|645.45|641.81|645.68|642.04|645.45|641.81|0
1646268790000|2022-03-03 00:53:10|645.34|641.7|645.45|641.81|645.45|641.81|645.22|641.58|0
1646268800000|2022-03-03 00:53:20|645.34|641.7|645.22|641.58|645.34|641.7|645.22|641.58|0
1646268810000|2022-03-03 00:53:30|645.34|641.7|645.22|641.58|645.34|641.7|645.22|641.58|0
1646268820000|2022-03-03 00:53:40|645.34|641.7|645.34|641.7|645.34|641.7|645.34|641.7|0
1646268830000|2022-03-03 00:53:50|645.22|641.58|645.22|641.58|645.34|641.7|645.22|641.58|0
1646268840000|2022-03-03 00:54:00|645.45|641.81|645.57|641.93|645.57|641.93|645.45|641.81|0
1646268850000|2022-03-03 00:54:10|645.45|641.81|645.57|641.93|645.57|641.93|645.45|641.81|0
1646268860000|2022-03-03 00:54:20|645.68|642.04|645.92|642.28|645.92|642.28|645.57|641.93|0
1646268880000|2022-03-03 00:54:40|646.04|642.4|645.92|642.28|646.04|642.4|645.92|642.28|0
1646268890000|2022-03-03 00:54:50|646.04|642.4|645.22|641.58|646.04|642.4|645.22|641.58|0
1646268920000|2022-03-03 00:55:20|645.34|641.7|645.1|641.46|645.34|641.7|645.1|641.46|0
1646268930000|2022-03-03 00:55:30|644.98|641.34|644.98|641.34|644.98|641.34|644.98|641.34|0
1646268950000|2022-03-03 00:55:50|645.1|641.46|644.98|641.34|645.1|641.46|644.98|641.34|0
1646268960000|2022-03-03 00:56:00|645.22|641.58|645.22|641.58|645.22|641.58|645.22|641.58|0
1646268970000|2022-03-03 00:56:10|644.98|641.34|644.98|641.34|644.98|641.34|644.98|641.34|0
1646268980000|2022-03-03 00:56:20|644.87|641.23|644.98|641.34|644.98|641.34|644.87|641.23|0
1646268990000|2022-03-03 00:56:30|645.1|641.46|644.98|641.34|645.1|641.46|644.98|641.34|0
1646269000000|2022-03-03 00:56:40|645.45|641.81|645.45|641.81|645.45|641.81|645.45|641.81|0
1646269010000|2022-03-03 00:56:50|645.22|641.58|645.22|641.58|645.22|641.58|645.22|641.58|0
1646269020000|2022-03-03 00:57:00|644.98|641.34|644.98|641.34|645.22|641.58|644.98|641.34|0
1646269040000|2022-03-03 00:57:20|644.75|641.11|644.98|641.34|644.98|641.34|644.75|641.11|0
1646269050000|2022-03-03 00:57:30|645.22|641.58|645.1|641.46|645.22|641.58|645.1|641.46|0
1646269060000|2022-03-03 00:57:40|644.98|641.34|644.98|641.34|644.98|641.34|644.98|641.34|0
1646269080000|2022-03-03 00:58:00|644.75|641.11|645.22|641.58|645.22|641.58|644.75|641.11|0
1646269100000|2022-03-03 00:58:20|644.98|641.34|644.98|641.34|644.98|641.34|644.98|641.34|0
1646269110000|2022-03-03 00:58:30|645.22|641.58|644.75|641.11|645.22|641.58|644.75|641.11|0
1646269130000|2022-03-03 00:58:50|644.98|641.34|645.1|641.46|645.1|641.46|644.98|641.34|0
1646269140000|2022-03-03 00:59:00|644.98|641.34|645.45|641.81|645.45|641.81|644.98|641.34|0
1646269150000|2022-03-03 00:59:10|645.22|641.58|645.22|641.58|645.22|641.58|645.22|641.58|0
1646269160000|2022-03-03 00:59:20|644.98|641.34|644.98|641.34|644.98|641.34|644.98|641.34|0
1646269170000|2022-03-03 00:59:30|645.22|641.58|645.22|641.58|645.45|641.81|645.22|641.58|0
1646269180000|2022-03-03 00:59:40|645.45|641.81|645.22|641.58|645.45|641.81|645.22|641.58|0
1646269190000|2022-03-03 00:59:50|645.1|641.46|645.1|641.46|645.1|641.46|645.1|641.46|0
1646269200000|2022-03-03 01:00:00|645.22|641.58|645.22|641.58|645.22|641.58|645.22|641.58|0
1646269210000|2022-03-03 01:00:10|645.68|642.04|645.57|641.93|645.68|642.04|645.45|641.81|0
1646269220000|2022-03-03 01:00:20|645.68|642.04|645.57|641.93|645.68|642.04|645.45|641.81|0
1646269230000|2022-03-03 01:00:30|645.68|642.04|645.1|641.46|645.91|642.27|645.1|641.46|0
1646269240000|2022-03-03 01:00:40|645.22|641.58|645.1|641.46|645.22|641.58|645.1|641.46|0
1646269250000|2022-03-03 01:00:50|644.98|641.34|644.75|641.11|644.98|641.34|644.75|641.11|0
1646269260000|2022-03-03 01:01:00|644.52|640.88|644.28|640.64|644.52|640.88|644.28|640.64|0
1646269270000|2022-03-03 01:01:10|644.52|640.88|644.28|640.64|644.52|640.88|644.28|640.64|0
1646269280000|2022-03-03 01:01:20|644.41|640.77|644.52|640.88|644.52|640.88|644.41|640.77|0
1646269290000|2022-03-03 01:01:30|644.75|641.11|644.52|640.88|644.87|641.23|644.52|640.88|0
1646269300000|2022-03-03 01:01:40|644.28|640.64|644.17|640.53|644.28|640.64|644.17|640.53|0
1646269310000|2022-03-03 01:01:50|644.05|640.41|644.05|640.41|644.17|640.53|644.05|640.41|0
1646269320000|2022-03-03 01:02:00|643.82|640.18|643.01|639.37|643.82|640.18|643.01|639.37|0
1646269330000|2022-03-03 01:02:10|643.35|639.71|642.89|639.25|643.35|639.71|642.89|639.25|0
1646269340000|2022-03-03 01:02:20|642.66|639.02|642.42|638.78|642.66|639.02|642.42|638.78|0
1646269350000|2022-03-03 01:02:30|642.54|638.9|642.19|638.55|642.54|638.9|642.19|638.55|0
1646269360000|2022-03-03 01:02:40|642.31|638.67|642.19|638.55|642.31|638.67|642.19|638.55|0
1646269370000|2022-03-03 01:02:50|642.31|638.67|642.19|638.55|642.42|638.78|642.19|638.55|0
1646269390000|2022-03-03 01:03:10|642.42|638.78|642.42|638.78|642.42|638.78|642.42|638.78|0
1646269400000|2022-03-03 01:03:20|643.12|639.48|643.12|639.48|643.35|639.71|643.12|639.48|0
1646269410000|2022-03-03 01:03:30|642.66|639.02|643.35|639.71|643.35|639.71|642.66|639.02|0
1646269420000|2022-03-03 01:03:40|643.12|639.48|643.59|639.95|643.59|639.95|643.12|639.48|0
1646269430000|2022-03-03 01:03:50|643.82|640.18|643.71|640.07|643.82|640.18|643.59|639.95|0
1646269440000|2022-03-03 01:04:00|643.59|639.95|643.59|639.95|643.71|640.07|643.59|639.95|0
1646269450000|2022-03-03 01:04:10|643.71|640.07|643.35|639.71|643.71|640.07|643.35|639.71|0
1646269460000|2022-03-03 01:04:20|643.12|639.48|642.89|639.25|643.12|639.48|642.89|639.25|0
1646269470000|2022-03-03 01:04:30|642.42|638.78|642.89|639.25|642.89|639.25|642.42|638.78|0
1646269480000|2022-03-03 01:04:40|642.66|639.02|642.66|639.02|642.66|639.02|642.54|638.9|0
1646269490000|2022-03-03 01:04:50|642.42|638.78|642.19|638.55|642.42|638.78|642.19|638.55|0
1646269500000|2022-03-03 01:05:00|641.96|638.32|641.61|637.97|641.96|638.32|641.61|637.97|0
1646269510000|2022-03-03 01:05:10|641.72|638.08|641.72|638.08|641.72|638.08|641.61|637.97|0
1646269520000|2022-03-03 01:05:20|641.85|638.21|641.49|637.85|641.85|638.21|641.49|637.85|0
1646269530000|2022-03-03 01:05:30|641.61|637.97|641.72|638.08|641.72|638.08|641.61|637.97|0
1646269540000|2022-03-03 01:05:40|641.96|638.32|641.85|638.21|641.96|638.32|641.85|638.21|0
1646269550000|2022-03-03 01:05:50|641.96|638.32|642.19|638.55|642.19|638.55|641.96|638.32|0
1646269560000|2022-03-03 01:06:00|642.31|638.67|642.19|638.55|642.31|638.67|642.19|638.55|0
1646269570000|2022-03-03 01:06:10|641.96|638.32|641.49|637.85|641.96|638.32|641.49|637.85|0
1646269580000|2022-03-03 01:06:20|641.72|638.08|641.72|638.08|641.72|638.08|641.72|638.08|0
1646269590000|2022-03-03 01:06:30|641.49|637.85|641.49|637.85|641.61|637.97|641.49|637.85|0
1646269600000|2022-03-03 01:06:40|641.61|637.97|641.61|637.97|641.61|637.97|641.49|637.85|0
1646269610000|2022-03-03 01:06:50|641.72|638.08|641.72|638.08|641.85|638.21|641.72|638.08|0
1646269620000|2022-03-03 01:07:00|642.19|638.55|642.19|638.55|642.31|638.67|642.19|638.55|0
1646269630000|2022-03-03 01:07:10|642.42|638.78|642.89|639.25|642.89|639.25|642.42|638.78|0
1646269640000|2022-03-03 01:07:20|643.35|639.71|643.35|639.71|643.35|639.71|643.24|639.6|0
1646269650000|2022-03-03 01:07:30|643.12|639.48|642.89|639.25|643.12|639.48|642.89|639.25|0
1646269660000|2022-03-03 01:07:40|643.01|639.37|643.01|639.37|643.01|639.37|642.89|639.25|0
1646269670000|2022-03-03 01:07:50|643.47|639.83|643.59|639.95|643.59|639.95|643.35|639.71|0
1646269680000|2022-03-03 01:08:00|643.35|639.71|642.89|639.25|643.35|639.71|642.89|639.25|0
1646269690000|2022-03-03 01:08:10|643.24|639.6|643.24|639.6|643.24|639.6|643.12|639.48|0
1646269700000|2022-03-03 01:08:20|643.12|639.48|643.47|639.83|643.47|639.83|643.12|639.48|0
1646269710000|2022-03-03 01:08:30|643.35|639.71|642.89|639.25|643.35|639.71|642.89|639.25|0
1646269720000|2022-03-03 01:08:40|643.12|639.48|643.35|639.71|643.35|639.71|642.89|639.25|0
1646269730000|2022-03-03 01:08:50|643.59|639.95|643.59|639.95|643.59|639.95|643.59|639.95|0
1646269740000|2022-03-03 01:09:00|643.94|640.3|644.05|640.41|644.17|640.53|643.94|640.3|0
1646269750000|2022-03-03 01:09:10|643.82|640.18|643.82|640.18|644.05|640.41|643.82|640.18|0
1646269760000|2022-03-03 01:09:20|643.59|639.95|643.59|639.95|643.59|639.95|643.59|639.95|0
1646269770000|2022-03-03 01:09:30|644.28|640.64|644.4|640.76|644.52|640.88|644.28|640.64|0
1646269780000|2022-03-03 01:09:40|644.28|640.64|644.98|641.34|644.98|641.34|644.28|640.64|0
1646269790000|2022-03-03 01:09:50|644.87|641.23|645.21|641.57|645.21|641.57|644.87|641.23|0
1646269800000|2022-03-03 01:10:00|644.98|641.34|644.75|641.11|644.98|641.34|644.75|641.11|0
1646269810000|2022-03-03 01:10:10|644.98|641.34|645.68|642.04|645.8|642.16|644.98|641.34|0
1646269820000|2022-03-03 01:10:20|646.15|642.51|646.15|642.51|646.38|642.74|646.15|642.51|0
1646269830000|2022-03-03 01:10:30|646.38|642.74|646.5|642.86|646.61|642.97|646.38|642.74|0
1646269840000|2022-03-03 01:10:40|646.61|642.97|646.61|642.97|646.61|642.97|646.38|642.74|0
1646269850000|2022-03-03 01:10:50|645.91|642.27|645.45|641.81|645.91|642.27|645.45|641.81|0
1646269860000|2022-03-03 01:11:00|645.21|641.57|646.15|642.51|646.15|642.51|645.21|641.57|0
1646269870000|2022-03-03 01:11:10|646.03|642.39|645.91|642.27|646.03|642.39|645.91|642.27|0
1646269880000|2022-03-03 01:11:20|645.68|642.04|645.68|642.04|645.68|642.04|645.68|642.04|0
1646269890000|2022-03-03 01:11:30|645.45|641.81|645.91|642.27|645.91|642.27|645.45|641.81|0
1646269900000|2022-03-03 01:11:40|645.68|642.04|645.68|642.04|645.68|642.04|645.68|642.04|0
1646269910000|2022-03-03 01:11:50|645.57|641.93|645.68|642.04|645.68|642.04|645.45|641.81|0
1646269920000|2022-03-03 01:12:00|645.45|641.81|645.8|642.16|645.8|642.16|645.45|641.81|0
1646269930000|2022-03-03 01:12:10|645.68|642.04|645.91|642.27|645.91|642.27|645.68|642.04|0
1646269940000|2022-03-03 01:12:20|646.15|642.51|646.61|642.97|646.61|642.97|646.15|642.51|0
1646269950000|2022-03-03 01:12:30|646.38|642.74|646.38|642.74|646.5|642.86|646.38|642.74|0
1646269960000|2022-03-03 01:12:40|646.61|642.97|645.91|642.27|646.61|642.97|645.91|642.27|0
1646269970000|2022-03-03 01:12:50|645.68|642.04|645.45|641.81|645.68|642.04|645.45|641.81|0
1646269980000|2022-03-03 01:13:00|645.1|641.46|645.68|642.04|645.68|642.04|645.1|641.46|0
1646269990000|2022-03-03 01:13:10|645.91|642.27|645.68|642.04|645.91|642.27|645.68|642.04|0
1646270000000|2022-03-03 01:13:20|645.8|642.16|645.45|641.81|645.8|642.16|645.45|641.81|0
1646270010000|2022-03-03 01:13:30|645.57|641.93|645.68|642.04|645.68|642.04|645.45|641.81|0
1646270020000|2022-03-03 01:13:40|645.45|641.81|645.68|642.04|645.68|642.04|645.45|641.81|0
1646270030000|2022-03-03 01:13:50|645.57|641.93|645.45|641.81|645.57|641.93|645.45|641.81|0
1646270040000|2022-03-03 01:14:00|645.21|641.57|645.21|641.57|645.21|641.57|645.21|641.57|0
1646270050000|2022-03-03 01:14:10|645.45|641.81|645.45|641.81|645.45|641.81|645.33|641.69|0
1646270060000|2022-03-03 01:14:20|645.33|641.69|645.68|642.04|645.68|642.04|645.33|641.69|0
1646270070000|2022-03-03 01:14:30|645.21|641.57|645.21|641.57|645.33|641.69|645.21|641.57|0
1646270080000|2022-03-03 01:14:40|644.87|641.23|645.1|641.46|645.1|641.46|644.87|641.23|0
1646270090000|2022-03-03 01:14:50|645.21|641.57|645.45|641.81|645.45|641.81|645.21|641.57|0
1646270100000|2022-03-03 01:15:00|645.21|641.57|645.45|641.81|645.45|641.81|645.21|641.57|0
1646270110000|2022-03-03 01:15:10|645.21|641.57|644.75|641.11|645.21|641.57|644.75|641.11|0
1646270120000|2022-03-03 01:15:20|644.87|641.23|644.75|641.11|644.98|641.34|644.75|641.11|0
1646270130000|2022-03-03 01:15:30|644.05|640.41|643.7|640.06|644.05|640.41|643.7|640.06|0
1646270140000|2022-03-03 01:15:40|643.82|640.18|643.94|640.3|644.05|640.41|643.82|640.18|0
1646270150000|2022-03-03 01:15:50|643.7|640.06|643.82|640.18|643.94|640.3|643.7|640.06|0
1646270160000|2022-03-03 01:16:00|643.7|640.06|643.24|639.6|643.7|640.06|643.24|639.6|0
1646270170000|2022-03-03 01:16:10|643.12|639.48|643.58|639.94|643.58|639.94|643.12|639.48|0
1646270180000|2022-03-03 01:16:20|643.35|639.71|643.82|640.18|643.82|640.18|643.35|639.71|0
1646270190000|2022-03-03 01:16:30|643.58|639.94|643.58|639.94|643.82|640.18|643.58|639.94|0
1646270200000|2022-03-03 01:16:40|643.35|639.71|643.12|639.48|643.47|639.83|643.12|639.48|0
1646270210000|2022-03-03 01:16:50|643.35|639.71|643.35|639.71|643.35|639.71|643.12|639.48|0
1646270220000|2022-03-03 01:17:00|643.47|639.83|643.35|639.71|643.58|639.94|643.35|639.71|0
1646270230000|2022-03-03 01:17:10|643.24|639.6|643.01|639.37|643.35|639.71|643.01|639.37|0
1646270240000|2022-03-03 01:17:20|642.89|639.25|643.47|639.83|643.47|639.83|642.89|639.25|0
1646270250000|2022-03-03 01:17:30|643.35|639.71|643.24|639.6|643.35|639.71|643.24|639.6|0
1646270260000|2022-03-03 01:17:40|643.35|639.71|643.35|639.71|643.35|639.71|643.35|639.71|0
1646270270000|2022-03-03 01:17:50|643.24|639.6|643.35|639.71|643.35|639.71|643.24|639.6|0
1646270280000|2022-03-03 01:18:00|643.24|639.6|643.24|639.6|643.24|639.6|643.12|639.48|0
1646270290000|2022-03-03 01:18:10|643.35|639.71|643.58|639.94|643.7|640.06|643.35|639.71|0
1646270300000|2022-03-03 01:18:20|643.12|639.48|643.7|640.06|643.7|640.06|643.12|639.48|0
1646270310000|2022-03-03 01:18:30|643.58|639.94|643.58|639.94|643.58|639.94|643.58|639.94|0
1646270320000|2022-03-03 01:18:40|643.82|640.18|643.82|640.18|643.82|640.18|643.58|639.94|0
1646270330000|2022-03-03 01:18:50|644.28|640.64|644.05|640.41|644.28|640.64|644.05|640.41|0
1646270340000|2022-03-03 01:19:00|644.17|640.53|643.94|640.3|644.17|640.53|643.94|640.3|0
1646270350000|2022-03-03 01:19:10|643.82|640.18|643.58|639.94|643.82|640.18|643.58|639.94|0
1646270360000|2022-03-03 01:19:20|643.7|640.06|643.7|640.06|643.82|640.18|643.7|640.06|0
1646270370000|2022-03-03 01:19:30|643.58|639.94|643.58|639.94|643.82|640.18|643.58|639.94|0
1646270380000|2022-03-03 01:19:40|643.35|639.71|643.58|639.94|643.58|639.94|643.35|639.71|0
1646270390000|2022-03-03 01:19:50|643.82|640.18|643.82|640.18|643.82|640.18|643.82|640.18|0
1646270400000|2022-03-03 01:20:00|644.05|640.41|643.47|639.83|644.05|640.41|643.47|639.83|0
1646270410000|2022-03-03 01:20:10|643.58|639.94|643.82|640.18|643.82|640.18|643.58|639.94|0
1646270420000|2022-03-03 01:20:20|644.17|640.53|643.94|640.3|644.17|640.53|643.94|640.3|0
1646270430000|2022-03-03 01:20:30|644.05|640.41|644.05|640.41|644.05|640.41|643.82|640.18|0
1646270440000|2022-03-03 01:20:40|644.28|640.64|644.28|640.64|644.28|640.64|644.28|640.64|0
1646270450000|2022-03-03 01:20:50|644.05|640.41|643.94|640.3|644.05|640.41|643.94|640.3|0
1646270460000|2022-03-03 01:21:00|644.05|640.41|644.05|640.41|644.17|640.53|644.05|640.41|0
1646270470000|2022-03-03 01:21:10|644.4|640.76|644.4|640.76|644.4|640.76|644.28|640.64|0
1646270480000|2022-03-03 01:21:20|644.28|640.64|644.4|640.76|644.4|640.76|644.28|640.64|0
1646270490000|2022-03-03 01:21:30|644.51|640.87|644.51|640.87|644.51|640.87|644.51|640.87|0
1646270510000|2022-03-03 01:21:50|644.4|640.76|644.4|640.76|644.4|640.76|644.4|640.76|0
1646270520000|2022-03-03 01:22:00|644.51|640.87|644.51|640.87|644.63|640.99|644.4|640.76|0
1646270530000|2022-03-03 01:22:10|644.75|641.11|644.75|641.11|644.75|641.11|644.51|640.87|0
1646270540000|2022-03-03 01:22:20|644.98|641.34|644.98|641.34|644.98|641.34|644.98|641.34|0
1646270550000|2022-03-03 01:22:30|645.1|641.46|644.98|641.34|645.1|641.46|644.98|641.34|0
1646270560000|2022-03-03 01:22:40|644.75|641.11|644.28|640.64|644.75|641.11|644.28|640.64|0
1646270570000|2022-03-03 01:22:50|644.4|640.76|644.28|640.64|644.4|640.76|644.28|640.64|0
1646270580000|2022-03-03 01:23:00|644.51|640.87|644.4|640.76|644.51|640.87|644.4|640.76|0
1646270590000|2022-03-03 01:23:10|644.63|640.99|644.17|640.53|644.63|640.99|644.17|640.53|0
1646270600000|2022-03-03 01:23:20|644.28|640.64|644.17|640.53|644.28|640.64|644.17|640.53|0
1646270610000|2022-03-03 01:23:30|644.28|640.64|644.28|640.64|644.28|640.64|644.28|640.64|0
1646270620000|2022-03-03 01:23:40|644.17|640.53|644.17|640.53|644.17|640.53|644.17|640.53|0
1646270630000|2022-03-03 01:23:50|644.05|640.41|644.17|640.53|644.17|640.53|644.05|640.41|0
1646270640000|2022-03-03 01:24:00|644.4|640.76|644.28|640.64|644.4|640.76|644.28|640.64|0
1646270650000|2022-03-03 01:24:10|644.51|640.87|644.4|640.76|644.51|640.87|644.4|640.76|0
1646270670000|2022-03-03 01:24:30|644.51|640.87|644.4|640.76|644.51|640.87|644.4|640.76|0
1646270680000|2022-03-03 01:24:40|644.28|640.64|644.4|640.76|644.4|640.76|644.28|640.64|0
1646270690000|2022-03-03 01:24:50|644.75|641.11|644.63|640.99|644.75|641.11|644.63|640.99|0
1646270700000|2022-03-03 01:25:00|644.75|641.11|644.51|640.87|644.75|641.11|644.51|640.87|0
1646270710000|2022-03-03 01:25:10|644.63|640.99|644.63|640.99|644.63|640.99|644.63|640.99|0
1646270720000|2022-03-03 01:25:20|644.87|641.23|644.75|641.11|644.87|641.23|644.75|641.11|0
1646270730000|2022-03-03 01:25:30|644.87|641.23|644.87|641.23|644.87|641.23|644.75|641.11|0
1646270740000|2022-03-03 01:25:40|644.63|640.99|644.75|641.11|644.75|641.11|644.63|640.99|0
1646270750000|2022-03-03 01:25:50|644.51|640.87|644.51|640.87|644.51|640.87|644.4|640.76|0
1646270760000|2022-03-03 01:26:00|644.87|641.23|644.87|641.23|644.87|641.23|644.87|641.23|0
1646270770000|2022-03-03 01:26:10|644.98|641.34|644.98|641.34|644.98|641.34|644.98|641.34|0
1646270780000|2022-03-03 01:26:20|644.87|641.23|644.63|640.99|644.87|641.23|644.63|640.99|0
1646270790000|2022-03-03 01:26:30|644.4|640.76|644.4|640.76|644.4|640.76|644.4|640.76|0
1646270800000|2022-03-03 01:26:40|644.17|640.53|643.94|640.3|644.17|640.53|643.94|640.3|0
1646270810000|2022-03-03 01:26:50|644.05|640.41|643.81|640.17|644.05|640.41|643.81|640.17|0
1646270820000|2022-03-03 01:27:00|643.94|640.3|643.94|640.3|643.94|640.3|643.94|640.3|0
1646270830000|2022-03-03 01:27:10|644.05|640.41|644.17|640.53|644.4|640.76|644.05|640.41|0
1646270840000|2022-03-03 01:27:20|644.28|640.64|644.63|640.99|644.87|641.23|644.28|640.64|0
1646270850000|2022-03-03 01:27:30|644.51|640.87|644.4|640.76|644.51|640.87|644.4|640.76|0
1646270860000|2022-03-03 01:27:40|644.17|640.53|644.05|640.41|644.28|640.64|644.05|640.41|0
1646270870000|2022-03-03 01:27:50|643.94|640.3|643.94|640.3|643.94|640.3|643.81|640.17|0
1646270880000|2022-03-03 01:28:00|644.05|640.41|643.94|640.3|644.05|640.41|643.94|640.3|0
1646270890000|2022-03-03 01:28:10|643.81|640.17|643.94|640.3|643.94|640.3|643.81|640.17|0
1646270900000|2022-03-03 01:28:20|644.05|640.41|644.05|640.41|644.05|640.41|644.05|640.41|0
1646270910000|2022-03-03 01:28:30|643.7|640.06|643.58|639.94|643.7|640.06|643.58|639.94|0
1646270940000|2022-03-03 01:29:00|643.47|639.83|643.47|639.83|643.47|639.83|643.47|639.83|0
1646270950000|2022-03-03 01:29:10|643.7|640.06|644.05|640.41|644.05|640.41|643.7|640.06|0
1646270980000|2022-03-03 01:29:40|645.91|642.27|645.44|641.8|645.91|642.27|645.44|641.8|0
1646270990000|2022-03-03 01:29:50|645.33|641.69|645.68|642.04|645.68|642.04|645.33|641.69|0
1646271000000|2022-03-03 01:30:00|645.33|641.69|645.68|642.04|645.91|642.27|645.33|641.69|0
1646271010000|2022-03-03 01:30:10|645.1|641.46|644.51|640.87|645.1|641.46|644.51|640.87|0
1646271020000|2022-03-03 01:30:20|644.4|640.76|645.21|641.57|645.21|641.57|644.4|640.76|0
1646271030000|2022-03-03 01:30:30|645.56|641.92|644.98|641.34|645.56|641.92|644.98|641.34|0
1646271040000|2022-03-03 01:30:40|645.21|641.57|644.98|641.34|645.21|641.57|644.75|641.11|0
1646271050000|2022-03-03 01:30:50|645.91|642.27|645.68|642.04|645.91|642.27|645.68|642.04|0
1646271060000|2022-03-03 01:31:00|645.91|642.27|646.84|643.2|646.84|643.2|645.91|642.27|0
1646271070000|2022-03-03 01:31:10|647.07|643.43|646.73|643.09|647.07|643.43|646.73|643.09|0
1646271080000|2022-03-03 01:31:20|646.61|642.97|646.38|642.74|646.61|642.97|646.14|642.5|0
1646271090000|2022-03-03 01:31:30|646.14|642.5|646.14|642.5|646.14|642.5|645.91|642.27|0
1646271100000|2022-03-03 01:31:40|646.03|642.39|646.14|642.5|646.14|642.5|646.03|642.39|0
1646271110000|2022-03-03 01:31:50|646.38|642.74|646.03|642.39|646.38|642.74|646.03|642.39|0
1646271120000|2022-03-03 01:32:00|645.91|642.27|646.14|642.5|646.14|642.5|645.91|642.27|0
1646271130000|2022-03-03 01:32:10|646.03|642.39|645.68|642.04|646.03|642.39|645.68|642.04|0
1646271140000|2022-03-03 01:32:20|644.74|641.1|644.98|641.34|644.98|641.34|644.74|641.1|0
1646271150000|2022-03-03 01:32:30|645.21|641.57|645.44|641.8|645.44|641.8|645.21|641.57|0
1646271160000|2022-03-03 01:32:40|645.56|641.92|645.44|641.8|645.56|641.92|645.44|641.8|0
1646271170000|2022-03-03 01:32:50|645.68|642.04|645.68|642.04|645.68|642.04|645.68|642.04|0
1646271180000|2022-03-03 01:33:00|646.14|642.5|645.91|642.27|646.14|642.5|645.8|642.16|0
1646271190000|2022-03-03 01:33:10|645.68|642.04|645.44|641.8|645.68|642.04|645.44|641.8|0
1646271200000|2022-03-03 01:33:20|645.21|641.57|645.44|641.8|645.44|641.8|645.21|641.57|0
1646271210000|2022-03-03 01:33:30|645.21|641.57|645.44|641.8|645.56|641.92|645.21|641.57|0
1646271220000|2022-03-03 01:33:40|645.1|641.46|645.21|641.57|645.21|641.57|645.1|641.46|0
1646271230000|2022-03-03 01:33:50|645.44|641.8|645.68|642.04|645.68|642.04|645.33|641.69|0
1646271240000|2022-03-03 01:34:00|645.33|641.69|645.21|641.57|645.33|641.69|645.21|641.57|0
1646271250000|2022-03-03 01:34:10|645.1|641.46|645.44|641.8|645.44|641.8|645.1|641.46|0
1646271260000|2022-03-03 01:34:20|645.33|641.69|645.44|641.8|645.44|641.8|645.33|641.69|0
1646271270000|2022-03-03 01:34:30|645.91|642.27|645.68|642.04|645.91|642.27|645.68|642.04|0
1646271280000|2022-03-03 01:34:40|645.33|641.69|645.68|642.04|645.68|642.04|645.33|641.69|0
1646271290000|2022-03-03 01:34:50|645.91|642.27|646.26|642.62|646.26|642.62|645.91|642.27|0
1646271300000|2022-03-03 01:35:00|646.37|642.73|646.5|642.86|646.5|642.86|646.37|642.73|0
1646271310000|2022-03-03 01:35:10|646.61|642.97|646.61|642.97|646.84|643.2|646.61|642.97|0
1646271320000|2022-03-03 01:35:20|646.5|642.86|646.14|642.5|646.5|642.86|646.03|642.39|0
1646271330000|2022-03-03 01:35:30|645.91|642.27|645.8|642.16|645.91|642.27|645.68|642.04|0
1646271340000|2022-03-03 01:35:40|645.91|642.27|645.56|641.92|646.14|642.5|645.56|641.92|0
1646271350000|2022-03-03 01:35:50|645.44|641.8|645.44|641.8|645.56|641.92|645.44|641.8|0
1646271360000|2022-03-03 01:36:00|645.56|641.92|645.44|641.8|645.56|641.92|645.44|641.8|0
1646271370000|2022-03-03 01:36:10|645.21|641.57|644.98|641.34|645.21|641.57|644.98|641.34|0
1646271380000|2022-03-03 01:36:20|645.1|641.46|645.33|641.69|645.33|641.69|645.1|641.46|0
1646271390000|2022-03-03 01:36:30|645.44|641.8|645.44|641.8|645.44|641.8|645.44|641.8|0
1646271400000|2022-03-03 01:36:40|645.21|641.57|645.44|641.8|645.44|641.8|645.21|641.57|0
1646271410000|2022-03-03 01:36:50|645.33|641.69|645.1|641.46|645.33|641.69|645.1|641.46|0
1646271420000|2022-03-03 01:37:00|644.98|641.34|644.87|641.23|645.44|641.8|644.87|641.23|0
1646271430000|2022-03-03 01:37:10|644.98|641.34|646.14|642.5|646.14|642.5|644.74|641.1|0
1646271440000|2022-03-03 01:37:20|645.21|641.57|645.21|641.57|645.44|641.8|645.21|641.57|0
1646271450000|2022-03-03 01:37:30|645.1|641.46|645.21|641.57|645.33|641.69|645.1|641.46|0
1646271460000|2022-03-03 01:37:40|644.98|641.34|644.51|640.87|644.98|641.34|644.51|640.87|0
1646271470000|2022-03-03 01:37:50|644.63|640.99|644.51|640.87|644.63|640.99|644.51|640.87|0
1646271480000|2022-03-03 01:38:00|644.05|640.41|644.17|640.53|644.17|640.53|644.05|640.41|0
1646271490000|2022-03-03 01:38:10|644.28|640.64|645.91|642.27|645.91|642.27|644.28|640.64|0
1646271500000|2022-03-03 01:38:20|646.14|642.5|646.26|642.62|646.26|642.62|646.14|642.5|0
1646271510000|2022-03-03 01:38:30|646.61|642.97|647.07|643.43|647.07|643.43|646.61|642.97|0
1646271520000|2022-03-03 01:38:40|647.31|643.67|647.07|643.43|647.31|643.67|647.07|643.43|0
1646271540000|2022-03-03 01:39:00|646.96|643.32|648.24|644.6|648.24|644.6|646.84|643.2|0
1646271550000|2022-03-03 01:39:10|648.47|644.83|648.47|644.83|648.47|644.83|648.47|644.83|0
1646271560000|2022-03-03 01:39:20|648.94|645.3|648.24|644.6|648.94|645.3|648.01|644.37|0
1646271570000|2022-03-03 01:39:30|648.13|644.49|648.47|644.83|648.47|644.83|647.77|644.13|0
1646271580000|2022-03-03 01:39:40|648.24|644.6|648.01|644.37|648.24|644.6|648.01|644.37|0
1646271590000|2022-03-03 01:39:50|648.47|644.83|648.94|645.3|648.94|645.3|648.47|644.83|0
1646271600000|2022-03-03 01:40:00|649.06|645.42|648.83|645.19|649.06|645.42|648.83|645.19|0
1646271610000|2022-03-03 01:40:10|648.7|645.06|648.59|644.95|648.7|645.06|648.47|644.83|0
1646271620000|2022-03-03 01:40:20|648.7|645.06|648.47|644.83|648.7|645.06|648.47|644.83|0
1646271630000|2022-03-03 01:40:30|648.13|644.49|648.13|644.49|648.13|644.49|648.13|644.49|0
1646271640000|2022-03-03 01:40:40|647.89|644.25|647.77|644.13|647.89|644.25|647.77|644.13|0
1646271650000|2022-03-03 01:40:50|647.66|644.02|648.13|644.49|648.13|644.49|647.66|644.02|0
1646271660000|2022-03-03 01:41:00|648|644.36|647.77|644.13|648|644.36|647.77|644.13|0
1646271670000|2022-03-03 01:41:10|648|644.36|648.36|644.72|648.36|644.72|648|644.36|0
1646271680000|2022-03-03 01:41:20|648.47|644.83|648.36|644.72|648.47|644.83|648.36|644.72|0
1646271690000|2022-03-03 01:41:30|648.13|644.49|648.24|644.6|648.24|644.6|648.13|644.49|0
1646271700000|2022-03-03 01:41:40|648.13|644.49|648.59|644.95|648.59|644.95|648.13|644.49|0
1646271710000|2022-03-03 01:41:50|648.36|644.72|648.36|644.72|648.47|644.83|648.36|644.72|0
1646271720000|2022-03-03 01:42:00|648.24|644.6|648.24|644.6|648.24|644.6|648.24|644.6|0
1646271730000|2022-03-03 01:42:10|648.13|644.49|648.13|644.49|648.24|644.6|648.13|644.49|0
1646271740000|2022-03-03 01:42:20|648.24|644.6|648.13|644.49|648.24|644.6|648|644.36|0
1646271750000|2022-03-03 01:42:30|648.24|644.6|648.24|644.6|648.24|644.6|648|644.36|0
1646271760000|2022-03-03 01:42:40|648.13|644.49|647.66|644.02|648.13|644.49|647.54|643.9|0
1646271770000|2022-03-03 01:42:50|647.54|643.9|647.31|643.67|647.77|644.13|647.31|643.67|0
1646271780000|2022-03-03 01:43:00|647.43|643.79|646.96|643.32|647.43|643.79|646.96|643.32|0
1646271790000|2022-03-03 01:43:10|646.84|643.2|647.07|643.43|647.07|643.43|646.84|643.2|0
1646271800000|2022-03-03 01:43:20|647.19|643.55|647.19|643.55|647.19|643.55|647.07|643.43|0
1646271810000|2022-03-03 01:43:30|647.07|643.43|647.19|643.55|647.19|643.55|647.07|643.43|0
1646271820000|2022-03-03 01:43:40|647.31|643.67|647.19|643.55|647.31|643.67|647.19|643.55|0
1646271830000|2022-03-03 01:43:50|647.07|643.43|646.84|643.2|647.07|643.43|646.84|643.2|0
1646271840000|2022-03-03 01:44:00|647.19|643.55|647.31|643.67|647.31|643.67|647.19|643.55|0
1646271850000|2022-03-03 01:44:10|646.96|643.32|646.84|643.2|646.96|643.32|646.84|643.2|0
1646271870000|2022-03-03 01:44:30|646.61|642.97|646.61|642.97|646.61|642.97|646.61|642.97|0
1646271880000|2022-03-03 01:44:40|647.07|643.43|646.84|643.2|647.07|643.43|646.84|643.2|0
1646271900000|2022-03-03 01:45:00|647.07|643.43|646.96|643.32|647.31|643.67|646.96|643.32|0
1646271910000|2022-03-03 01:45:10|646.84|643.2|647.07|643.43|647.07|643.43|646.73|643.09|0
1646271920000|2022-03-03 01:45:20|646.96|643.32|647.19|643.55|647.19|643.55|646.96|643.32|0
1646271930000|2022-03-03 01:45:30|647.3|643.66|647.07|643.43|647.3|643.66|646.96|643.32|0
1646271940000|2022-03-03 01:45:40|646.96|643.32|647.07|643.43|647.07|643.43|646.96|643.32|0
1646271950000|2022-03-03 01:45:50|646.96|643.32|646.73|643.09|646.96|643.32|646.73|643.09|0
1646271960000|2022-03-03 01:46:00|646.84|643.2|646.61|642.97|646.84|643.2|646.61|642.97|0
1646271970000|2022-03-03 01:46:10|646.37|642.73|646.37|642.73|646.37|642.73|646.37|642.73|0
1646271980000|2022-03-03 01:46:20|646.14|642.5|646.37|642.73|646.37|642.73|646.14|642.5|0
1646271990000|2022-03-03 01:46:30|646.49|642.85|646.61|642.97|646.61|642.97|646.49|642.85|0
1646272000000|2022-03-03 01:46:40|646.84|643.2|646.61|642.97|646.84|643.2|646.61|642.97|0
1646272010000|2022-03-03 01:46:50|646.37|642.73|646.37|642.73|646.61|642.97|646.37|642.73|0
1646272020000|2022-03-03 01:47:00|646.49|642.85|645.21|641.57|646.49|642.85|645.21|641.57|0
1646272030000|2022-03-03 01:47:10|645.33|641.69|645.67|642.03|645.67|642.03|645.33|641.69|0
1646272040000|2022-03-03 01:47:20|645.44|641.8|645.44|641.8|645.44|641.8|645.44|641.8|0
1646272050000|2022-03-03 01:47:30|645.67|642.03|645.56|641.92|645.67|642.03|645.56|641.92|0
1646272060000|2022-03-03 01:47:40|645.44|641.8|645.44|641.8|645.44|641.8|645.44|641.8|0
1646272070000|2022-03-03 01:47:50|645.21|641.57|645.33|641.69|645.33|641.69|645.21|641.57|0
1646272080000|2022-03-03 01:48:00|645.44|641.8|645.44|641.8|645.44|641.8|645.44|641.8|0
1646272090000|2022-03-03 01:48:10|645.67|642.03|646.14|642.5|646.14|642.5|645.67|642.03|0
1646272100000|2022-03-03 01:48:20|646.26|642.62|646.26|642.62|646.26|642.62|646.26|642.62|0
1646272110000|2022-03-03 01:48:30|646.37|642.73|646.61|642.97|646.61|642.97|646.37|642.73|0
1646272120000|2022-03-03 01:48:40|646.49|642.85|646.61|642.97|646.61|642.97|646.49|642.85|0
1646272130000|2022-03-03 01:48:50|646.49|642.85|646.37|642.73|646.49|642.85|646.37|642.73|0
1646272140000|2022-03-03 01:49:00|646.61|642.97|646.73|643.09|647.07|643.43|646.61|642.97|0
1646272150000|2022-03-03 01:49:10|646.61|642.97|646.14|642.5|646.61|642.97|646.14|642.5|0
1646272160000|2022-03-03 01:49:20|646.37|642.73|646.14|642.5|646.37|642.73|646.14|642.5|0
1646272170000|2022-03-03 01:49:30|646.49|642.85|646.61|642.97|646.61|642.97|646.49|642.85|0
1646272180000|2022-03-03 01:49:40|647.07|643.43|646.84|643.2|647.07|643.43|646.84|643.2|0
1646272190000|2022-03-03 01:49:50|647.19|643.55|646.96|643.32|647.19|643.55|646.96|643.32|0
1646272200000|2022-03-03 01:50:00|646.61|642.97|646.61|642.97|646.61|642.97|646.61|642.97|0
1646272210000|2022-03-03 01:50:10|646.84|643.2|647.07|643.43|647.07|643.43|646.84|643.2|0
1646272220000|2022-03-03 01:50:20|646.84|643.2|646.84|643.2|646.96|643.32|646.84|643.2|0
1646272230000|2022-03-03 01:50:30|646.61|642.97|646.61|642.97|646.61|642.97|646.61|642.97|0
1646272240000|2022-03-03 01:50:40|646.37|642.73|646.96|643.32|646.96|643.32|646.37|642.73|0
1646272250000|2022-03-03 01:50:50|647.3|643.66|647.54|643.9|647.66|644.02|647.3|643.66|0
1646272260000|2022-03-03 01:51:00|647.77|644.13|648.24|644.6|648.47|644.83|647.77|644.13|0
1646272270000|2022-03-03 01:51:10|648.12|644.48|648.94|645.3|648.94|645.3|648.12|644.48|0
1646272280000|2022-03-03 01:51:20|648.47|644.83|648.59|644.95|648.7|645.06|648.47|644.83|0
1646272290000|2022-03-03 01:51:30|648.47|644.83|648.47|644.83|648.47|644.83|648.47|644.83|0
1646272300000|2022-03-03 01:51:40|649.64|646|649.17|645.53|649.64|646|648.94|645.3|0
1646272310000|2022-03-03 01:51:50|649.06|645.42|649.52|645.88|649.52|645.88|648.94|645.3|0
1646272320000|2022-03-03 01:52:00|649.64|646|649.52|645.88|649.64|646|649.29|645.65|0
1646272330000|2022-03-03 01:52:10|649.4|645.76|649.64|646|649.64|646|649.4|645.76|0
1646272340000|2022-03-03 01:52:20|649.52|645.88|649.64|646|649.76|646.12|649.52|645.88|0
1646272350000|2022-03-03 01:52:30|649.4|645.76|649.4|645.76|649.4|645.76|649.4|645.76|0
1646272360000|2022-03-03 01:52:40|649.64|646|649.4|645.76|649.64|646|649.4|645.76|0
1646272370000|2022-03-03 01:52:50|649.17|645.53|648.7|645.06|649.17|645.53|648.7|645.06|0
1646272380000|2022-03-03 01:53:00|648.94|645.3|648.7|645.06|648.94|645.3|648.7|645.06|0
1646272390000|2022-03-03 01:53:10|648.59|644.95|648.47|644.83|648.7|645.06|648.47|644.83|0
1646272400000|2022-03-03 01:53:20|648.59|644.95|648.94|645.3|648.94|645.3|648.59|644.95|0
1646272410000|2022-03-03 01:53:30|649.06|645.42|649.29|645.65|649.29|645.65|649.06|645.42|0
1646272420000|2022-03-03 01:53:40|649.52|645.88|649.06|645.42|649.52|645.88|649.06|645.42|0
1646272430000|2022-03-03 01:53:50|649.17|645.53|649.17|645.53|649.17|645.53|648.94|645.3|0
1646272440000|2022-03-03 01:54:00|649.4|645.76|649.29|645.65|649.64|646|649.29|645.65|0
1646272450000|2022-03-03 01:54:10|649.4|645.76|649.17|645.53|649.4|645.76|649.17|645.53|0
1646272460000|2022-03-03 01:54:20|649.29|645.65|649.4|645.76|649.4|645.76|649.17|645.53|0
1646272470000|2022-03-03 01:54:30|649.64|646|649.76|646.12|649.87|646.23|649.64|646|0
1646272480000|2022-03-03 01:54:40|649.87|646.23|649.63|645.99|649.87|646.23|649.63|645.99|0
1646272500000|2022-03-03 01:55:00|649.52|645.88|649.63|645.99|649.63|645.99|649.4|645.76|0
1646272510000|2022-03-03 01:55:10|649.29|645.65|649.4|645.76|649.4|645.76|649.17|645.53|0
1646272520000|2022-03-03 01:55:20|649.29|645.65|649.17|645.53|649.29|645.65|649.06|645.42|0
1646272530000|2022-03-03 01:55:30|649.06|645.42|649.17|645.53|649.17|645.53|648.94|645.3|0
1646272540000|2022-03-03 01:55:40|649.29|645.65|649.29|645.65|649.29|645.65|649.29|645.65|0
1646272550000|2022-03-03 01:55:50|649.4|645.76|649.76|646.12|649.76|646.12|649.4|645.76|0
1646272560000|2022-03-03 01:56:00|649.63|645.99|649.4|645.76|649.63|645.99|649.4|645.76|0
1646272570000|2022-03-03 01:56:10|649.63|645.99|649.63|645.99|649.63|645.99|649.4|645.76|0
1646272580000|2022-03-03 01:56:20|649.87|646.23|649.87|646.23|649.87|646.23|649.87|646.23|0
1646272590000|2022-03-03 01:56:30|649.4|645.76|649.52|645.88|649.52|645.88|649.4|645.76|0
1646272600000|2022-03-03 01:56:40|649.17|645.53|649.4|645.76|649.4|645.76|649.17|645.53|0
1646272610000|2022-03-03 01:56:50|649.29|645.65|649.4|645.76|649.4|645.76|649.29|645.65|0
1646272620000|2022-03-03 01:57:00|649.29|645.65|649.63|645.99|649.63|645.99|649.29|645.65|0
1646272630000|2022-03-03 01:57:10|649.76|646.12|649.52|645.88|649.76|646.12|649.4|645.76|0
1646272640000|2022-03-03 01:57:20|649.63|645.99|649.63|645.99|649.87|646.23|649.63|645.99|0
1646272650000|2022-03-03 01:57:30|649.76|646.12|649.87|646.23|649.87|646.23|649.76|646.12|0
1646272660000|2022-03-03 01:57:40|649.63|645.99|649.63|645.99|649.63|645.99|649.63|645.99|0
1646272670000|2022-03-03 01:57:50|649.4|645.76|649.4|645.76|649.4|645.76|649.4|645.76|0
1646272680000|2022-03-03 01:58:00|649.63|645.99|649.63|645.99|649.63|645.99|649.63|645.99|0
1646272690000|2022-03-03 01:58:10|649.4|645.76|649.4|645.76|649.4|645.76|649.4|645.76|0
1646272700000|2022-03-03 01:58:20|649.17|645.53|649.29|645.65|649.29|645.65|649.17|645.53|0
1646272710000|2022-03-03 01:58:30|649.4|645.76|649.29|645.65|649.4|645.76|649.29|645.65|0
1646272720000|2022-03-03 01:58:40|649.17|645.53|649.17|645.53|649.17|645.53|649.17|645.53|0
1646272730000|2022-03-03 01:58:50|649.4|645.76|649.63|645.99|649.63|645.99|649.4|645.76|0
1646272740000|2022-03-03 01:59:00|649.4|645.76|649.4|645.76|649.4|645.76|649.4|645.76|0
1646272750000|2022-03-03 01:59:10|649.29|645.65|649.4|645.76|649.4|645.76|649.29|645.65|0
1646272760000|2022-03-03 01:59:20|649.52|645.88|649.52|645.88|649.52|645.88|649.52|645.88|0
1646272770000|2022-03-03 01:59:30|649.63|645.99|649.63|645.99|649.63|645.99|649.63|645.99|0
1646272780000|2022-03-03 01:59:40|649.52|645.88|649.52|645.88|649.52|645.88|649.52|645.88|0
1646272790000|2022-03-03 01:59:50|649.63|645.99|649.87|646.23|649.87|646.23|649.63|645.99|0
1646272800000|2022-03-03 02:00:00|649.63|645.99|649.87|646.23|649.87|646.23|649.63|645.99|0
1646272810000|2022-03-03 02:00:10|649.63|645.99|649.76|646.12|649.87|646.23|649.63|645.99|0
1646272820000|2022-03-03 02:00:20|649.87|646.23|649.87|646.23|649.87|646.23|649.87|646.23|0
1646272830000|2022-03-03 02:00:30|649.76|646.12|649.76|646.12|649.87|646.23|649.63|645.99|0
1646272840000|2022-03-03 02:00:40|649.63|645.99|649.4|645.76|649.63|645.99|649.17|645.53|0
1646272850000|2022-03-03 02:00:50|649.52|645.88|649.29|645.65|649.52|645.88|649.29|645.65|0
1646272860000|2022-03-03 02:01:00|649.17|645.53|649.63|645.99|649.63|645.99|649.17|645.53|0
1646272870000|2022-03-03 02:01:10|649.52|645.88|649.17|645.53|649.63|645.99|649.17|645.53|0
1646272880000|2022-03-03 02:01:20|648.7|645.06|648.7|645.06|648.7|645.06|648.7|645.06|0
1646272890000|2022-03-03 02:01:30|648.93|645.29|649.06|645.42|649.06|645.42|648.93|645.29|0
1646272900000|2022-03-03 02:01:40|649.17|645.53|648.47|644.83|649.17|645.53|648.47|644.83|0
1646272910000|2022-03-03 02:01:50|648.7|645.06|648.47|644.83|648.7|645.06|648.47|644.83|0
1646272920000|2022-03-03 02:02:00|648.7|645.06|648.7|645.06|648.7|645.06|648.7|645.06|0
1646272930000|2022-03-03 02:02:10|648.47|644.83|648.23|644.59|648.47|644.83|648.23|644.59|0
1646272940000|2022-03-03 02:02:20|648.47|644.83|648.47|644.83|648.7|645.06|648.47|644.83|0
1646272950000|2022-03-03 02:02:30|648.36|644.72|648|644.36|648.36|644.72|648|644.36|0
1646272960000|2022-03-03 02:02:40|647.89|644.25|648|644.36|648|644.36|647.89|644.25|0
1646272970000|2022-03-03 02:02:50|648.36|644.72|648|644.36|648.36|644.72|648|644.36|0
1646272980000|2022-03-03 02:03:00|648.36|644.72|648.7|645.06|648.7|645.06|648.36|644.72|0
1646272990000|2022-03-03 02:03:10|648.59|644.95|648.47|644.83|648.59|644.95|648.47|644.83|0
1646273000000|2022-03-03 02:03:20|648.7|645.06|648.47|644.83|648.7|645.06|648.47|644.83|0
1646273010000|2022-03-03 02:03:30|648.7|645.06|648.47|644.83|648.7|645.06|648.47|644.83|0
1646273040000|2022-03-03 02:04:00|648.7|645.06|648.93|645.29|648.93|645.29|648.7|645.06|0
1646273050000|2022-03-03 02:04:10|648.7|645.06|648.59|644.95|648.7|645.06|648.59|644.95|0
1646273060000|2022-03-03 02:04:20|648.7|645.06|648.47|644.83|648.7|645.06|648.47|644.83|0
1646273070000|2022-03-03 02:04:30|648.7|645.06|649.4|645.76|649.4|645.76|648.7|645.06|0
1646273080000|2022-03-03 02:04:40|649.29|645.65|649.17|645.53|649.29|645.65|649.17|645.53|0
1646273090000|2022-03-03 02:04:50|649.63|645.99|649.63|645.99|649.63|645.99|649.63|645.99|0
1646273100000|2022-03-03 02:05:00|649.87|646.23|649.63|645.99|649.87|646.23|649.63|645.99|0
1646273110000|2022-03-03 02:05:10|649.4|645.76|649.05|645.41|649.4|645.76|649.05|645.41|0
1646273120000|2022-03-03 02:05:20|648.82|645.18|648.7|645.06|648.93|645.29|648.7|645.06|0
1646273130000|2022-03-03 02:05:30|648.82|645.18|648.36|644.72|648.82|645.18|648.36|644.72|0
1646273140000|2022-03-03 02:05:40|648.47|644.83|648.47|644.83|648.59|644.95|648.47|644.83|0
1646273150000|2022-03-03 02:05:50|648.7|645.06|648.82|645.18|648.93|645.29|648.7|645.06|0
1646273160000|2022-03-03 02:06:00|648.93|645.29|648.7|645.06|648.93|645.29|648.7|645.06|0
1646273170000|2022-03-03 02:06:10|648.47|644.83|648.7|645.06|648.7|645.06|648.47|644.83|0
1646273180000|2022-03-03 02:06:20|648.47|644.83|648.47|644.83|648.47|644.83|648.47|644.83|0
1646273190000|2022-03-03 02:06:30|648.59|644.95|648.59|644.95|648.93|645.29|648.59|644.95|0
1646273200000|2022-03-03 02:06:40|648.47|644.83|648.7|645.06|648.7|645.06|648.47|644.83|0
1646273210000|2022-03-03 02:06:50|648.82|645.18|648.7|645.06|648.82|645.18|648.7|645.06|0
1646273220000|2022-03-03 02:07:00|648.93|645.29|649.17|645.53|649.17|645.53|648.93|645.29|0
1646273230000|2022-03-03 02:07:10|648.93|645.29|649.05|645.41|649.17|645.53|648.93|645.29|0
1646273240000|2022-03-03 02:07:20|648.93|645.29|649.05|645.41|649.05|645.41|648.93|645.29|0
1646273250000|2022-03-03 02:07:30|648.93|645.29|649.05|645.41|649.17|645.53|648.93|645.29|0
1646273260000|2022-03-03 02:07:40|648.93|645.29|649.05|645.41|649.17|645.53|648.93|645.29|0
1646273270000|2022-03-03 02:07:50|648.93|645.29|649.17|645.53|649.17|645.53|648.93|645.29|0
1646273280000|2022-03-03 02:08:00|648.93|645.29|649.17|645.53|649.17|645.53|648.93|645.29|0
1646273290000|2022-03-03 02:08:10|648.93|645.29|648.93|645.29|649.05|645.41|648.93|645.29|0
1646273300000|2022-03-03 02:08:20|649.17|645.53|649.17|645.53|649.17|645.53|649.17|645.53|0
1646273310000|2022-03-03 02:08:30|649.4|645.76|649.29|645.65|649.4|645.76|649.29|645.65|0
1646273320000|2022-03-03 02:08:40|649.17|645.53|649.29|645.65|649.4|645.76|649.17|645.53|0
1646273330000|2022-03-03 02:08:50|649.17|645.53|649.17|645.53|649.17|645.53|649.17|645.53|0
1646273340000|2022-03-03 02:09:00|649.05|645.41|648.93|645.29|649.17|645.53|648.93|645.29|0
1646273350000|2022-03-03 02:09:10|649.17|645.53|649.4|645.76|649.4|645.76|649.17|645.53|0
1646273370000|2022-03-03 02:09:30|649.17|645.53|649.17|645.53|649.17|645.53|649.17|645.53|0
1646273380000|2022-03-03 02:09:40|649.05|645.41|648.47|644.83|649.05|645.41|648.47|644.83|0
1646273390000|2022-03-03 02:09:50|648.93|645.29|648.82|645.18|648.93|645.29|648.82|645.18|0
1646273400000|2022-03-03 02:10:00|648.93|645.29|648.93|645.29|648.93|645.29|648.7|645.06|0
1646273420000|2022-03-03 02:10:20|648.82|645.18|649.17|645.53|649.17|645.53|648.82|645.18|0
1646273430000|2022-03-03 02:10:30|649.4|645.76|649.29|645.65|649.4|645.76|649.29|645.65|0
1646273440000|2022-03-03 02:10:40|649.05|645.41|649.05|645.41|649.05|645.41|648.93|645.29|0
1646273450000|2022-03-03 02:10:50|648.93|645.29|648.82|645.18|648.93|645.29|648.82|645.18|0
1646273460000|2022-03-03 02:11:00|648.7|645.06|648.93|645.29|648.93|645.29|648.7|645.06|0
1646273470000|2022-03-03 02:11:10|648.7|645.06|648.7|645.06|648.7|645.06|648.7|645.06|0
1646273480000|2022-03-03 02:11:20|648.93|645.29|648.7|645.06|648.93|645.29|648.7|645.06|0
1646273490000|2022-03-03 02:11:30|648.59|644.95|648.59|644.95|648.59|644.95|648.59|644.95|0
1646273500000|2022-03-03 02:11:40|648.7|645.06|648.47|644.83|648.7|645.06|648.47|644.83|0
1646273520000|2022-03-03 02:12:00|648.82|645.18|648.7|645.06|648.93|645.29|648.7|645.06|0
1646273530000|2022-03-03 02:12:10|648.59|644.95|648.47|644.83|648.7|645.06|648.47|644.83|0
1646273540000|2022-03-03 02:12:20|648.35|644.71|648.47|644.83|648.47|644.83|648.35|644.71|0
1646273550000|2022-03-03 02:12:30|648.23|644.59|648.23|644.59|648.23|644.59|648.23|644.59|0
1646273560000|2022-03-03 02:12:40|647.89|644.25|647.53|643.89|647.89|644.25|647.53|643.89|0
1646273570000|2022-03-03 02:12:50|647.65|644.01|647.77|644.13|647.77|644.13|647.53|643.89|0
1646273580000|2022-03-03 02:13:00|648|644.36|647.77|644.13|648|644.36|647.77|644.13|0
1646273590000|2022-03-03 02:13:10|647.53|643.89|647.53|643.89|647.53|643.89|647.3|643.66|0
1646273600000|2022-03-03 02:13:20|647.42|643.78|647.42|643.78|647.42|643.78|647.42|643.78|0
1646273610000|2022-03-03 02:13:30|647.53|643.89|647.07|643.43|647.53|643.89|647.07|643.43|0
1646273620000|2022-03-03 02:13:40|647.19|643.55|647.53|643.89|647.65|644.01|647.19|643.55|0
1646273640000|2022-03-03 02:14:00|647.42|643.78|647.65|644.01|647.65|644.01|647.42|643.78|0
1646273650000|2022-03-03 02:14:10|647.77|644.13|647.65|644.01|647.77|644.13|647.65|644.01|0
1646273660000|2022-03-03 02:14:20|647.53|643.89|647.3|643.66|647.53|643.89|647.3|643.66|0
1646273670000|2022-03-03 02:14:30|647.53|643.89|647.3|643.66|647.65|644.01|647.3|643.66|0
1646273680000|2022-03-03 02:14:40|647.42|643.78|647.3|643.66|647.42|643.78|647.19|643.55|0
1646273690000|2022-03-03 02:14:50|647.53|643.89|647.53|643.89|647.53|643.89|647.3|643.66|0
1646273700000|2022-03-03 02:15:00|647.77|644.13|647.42|643.78|647.77|644.13|647.42|643.78|0
1646273710000|2022-03-03 02:15:10|647.3|643.66|647.3|643.66|647.42|643.78|647.3|643.66|0
1646273730000|2022-03-03 02:15:30|647.42|643.78|647.42|643.78|647.42|643.78|647.42|643.78|0
1646273740000|2022-03-03 02:15:40|647.53|643.89|647.77|644.13|647.77|644.13|647.53|643.89|0
1646273750000|2022-03-03 02:15:50|648|644.36|647.77|644.13|648|644.36|647.77|644.13|0
1646273760000|2022-03-03 02:16:00|647.65|644.01|647.77|644.13|647.77|644.13|647.65|644.01|0
1646273770000|2022-03-03 02:16:10|647.65|644.01|647.53|643.89|647.65|644.01|647.53|643.89|0
1646273780000|2022-03-03 02:16:20|647.3|643.66|647.07|643.43|647.3|643.66|647.07|643.43|0
1646273790000|2022-03-03 02:16:30|647.3|643.66|647.42|643.78|647.42|643.78|647.19|643.55|0
1646273800000|2022-03-03 02:16:40|647.3|643.66|647.07|643.43|647.3|643.66|647.07|643.43|0
1646273810000|2022-03-03 02:16:50|647.3|643.66|647.3|643.66|647.3|643.66|647.3|643.66|0
1646273820000|2022-03-03 02:17:00|647.53|643.89|647.53|643.89|647.53|643.89|647.53|643.89|0
1646273830000|2022-03-03 02:17:10|647.42|643.78|647.53|643.89|647.53|643.89|647.42|643.78|0
1646273840000|2022-03-03 02:17:20|647.3|643.66|647.3|643.66|647.3|643.66|647.3|643.66|0
1646273850000|2022-03-03 02:17:30|647.07|643.43|647.07|643.43|647.07|643.43|647.07|643.43|0
1646273870000|2022-03-03 02:17:50|646.83|643.19|647.07|643.43|647.07|643.43|646.83|643.19|0
1646273880000|2022-03-03 02:18:00|646.95|643.31|646.83|643.19|646.95|643.31|646.83|643.19|0
1646273890000|2022-03-03 02:18:10|647.07|643.43|647.07|643.43|647.07|643.43|647.07|643.43|0
1646273910000|2022-03-03 02:18:30|646.83|643.19|647.07|643.43|647.07|643.43|646.83|643.19|0
1646273920000|2022-03-03 02:18:40|647.3|643.66|647.3|643.66|647.3|643.66|647.3|643.66|0
1646273930000|2022-03-03 02:18:50|647.07|643.43|646.83|643.19|647.07|643.43|646.83|643.19|0
1646273940000|2022-03-03 02:19:00|646.6|642.96|646.6|642.96|646.6|642.96|646.6|642.96|0
1646273950000|2022-03-03 02:19:10|646.72|643.08|646.13|642.49|646.72|643.08|646.13|642.49|0
1646273960000|2022-03-03 02:19:20|646.02|642.38|646.02|642.38|646.02|642.38|646.02|642.38|0
1646273970000|2022-03-03 02:19:30|646.13|642.49|646.37|642.73|646.37|642.73|646.13|642.49|0
1646273980000|2022-03-03 02:19:40|646.13|642.49|646.37|642.73|646.37|642.73|646.13|642.49|0
1646273990000|2022-03-03 02:19:50|646.6|642.96|646.6|642.96|646.6|642.96|646.6|642.96|0
1646274000000|2022-03-03 02:20:00|646.49|642.85|645.9|642.26|646.6|642.96|645.9|642.26|0
1646274010000|2022-03-03 02:20:10|645.79|642.15|645.9|642.26|645.9|642.26|645.79|642.15|0
1646274030000|2022-03-03 02:20:30|645.67|642.03|643.93|640.29|645.67|642.03|643.81|640.17|0
1646274040000|2022-03-03 02:20:40|644.27|640.63|645.09|641.45|645.44|641.8|644.27|640.63|0
1646274050000|2022-03-03 02:20:50|645.2|641.56|644.74|641.1|645.44|641.8|644.74|641.1|0
1646274060000|2022-03-03 02:21:00|644.5|640.86|644.97|641.33|644.97|641.33|644.5|640.86|0
1646274070000|2022-03-03 02:21:10|645.2|641.56|645.2|641.56|645.2|641.56|644.97|641.33|0
1646274080000|2022-03-03 02:21:20|645.32|641.68|645.2|641.56|645.44|641.8|645.2|641.56|0
1646274090000|2022-03-03 02:21:30|645.09|641.45|645.09|641.45|645.09|641.45|645.09|641.45|0
1646274100000|2022-03-03 02:21:40|644.74|641.1|644.97|641.33|644.97|641.33|644.74|641.1|0
1646274120000|2022-03-03 02:22:00|645.09|641.45|644.97|641.33|645.09|641.45|644.86|641.22|0
1646274130000|2022-03-03 02:22:10|645.2|641.56|645.2|641.56|645.44|641.8|645.2|641.56|0
1646274140000|2022-03-03 02:22:20|645.44|641.8|645.67|642.03|645.67|642.03|645.44|641.8|0
1646274150000|2022-03-03 02:22:30|645.44|641.8|645.44|641.8|645.44|641.8|645.44|641.8|0
1646274170000|2022-03-03 02:22:50|645.56|641.92|645.67|642.03|645.67|642.03|645.56|641.92|0
1646274180000|2022-03-03 02:23:00|645.44|641.8|645.67|642.03|645.67|642.03|645.44|641.8|0
1646274190000|2022-03-03 02:23:10|645.44|641.8|645.32|641.68|645.44|641.8|645.32|641.68|0
1646274200000|2022-03-03 02:23:20|645.44|641.8|645.67|642.03|645.67|642.03|645.44|641.8|0
1646274210000|2022-03-03 02:23:30|645.43|641.79|645.56|641.92|645.67|642.03|645.43|641.79|0
1646274220000|2022-03-03 02:23:40|645.67|642.03|645.43|641.79|645.67|642.03|645.43|641.79|0
1646274230000|2022-03-03 02:23:50|645.2|641.56|645.32|641.68|645.32|641.68|645.2|641.56|0
1646274240000|2022-03-03 02:24:00|645.2|641.56|645.2|641.56|645.32|641.68|645.2|641.56|0
1646274250000|2022-03-03 02:24:10|644.97|641.33|644.86|641.22|644.97|641.33|644.74|641.1|0
1646274260000|2022-03-03 02:24:20|644.74|641.1|644.74|641.1|644.86|641.22|644.74|641.1|0
1646274270000|2022-03-03 02:24:30|644.62|640.98|644.62|640.98|644.74|641.1|644.62|640.98|0
1646274280000|2022-03-03 02:24:40|644.86|641.22|644.86|641.22|644.86|641.22|644.74|641.1|0
1646274290000|2022-03-03 02:24:50|644.97|641.33|645.09|641.45|645.09|641.45|644.97|641.33|0
1646274300000|2022-03-03 02:25:00|644.97|641.33|645.2|641.56|645.2|641.56|644.97|641.33|0
1646274310000|2022-03-03 02:25:10|644.74|641.1|644.74|641.1|644.74|641.1|644.74|641.1|0
1646274350000|2022-03-03 02:25:50|645.2|641.56|644.97|641.33|645.2|641.56|644.97|641.33|0
1646274360000|2022-03-03 02:26:00|644.86|641.22|644.74|641.1|644.86|641.22|644.74|641.1|0
1646274370000|2022-03-03 02:26:10|644.97|641.33|644.97|641.33|645.09|641.45|644.97|641.33|0
1646274380000|2022-03-03 02:26:20|644.86|641.22|644.97|641.33|644.97|641.33|644.74|641.1|0
1646274400000|2022-03-03 02:26:40|644.74|641.1|644.39|640.75|644.74|641.1|644.39|640.75|0
1646274410000|2022-03-03 02:26:50|644.5|640.86|644.39|640.75|644.5|640.86|644.39|640.75|0
1646274420000|2022-03-03 02:27:00|644.27|640.63|644.27|640.63|644.27|640.63|644.16|640.52|0
1646274430000|2022-03-03 02:27:10|644.04|640.4|644.04|640.4|644.27|640.63|644.04|640.4|0
1646274440000|2022-03-03 02:27:20|644.5|640.86|644.39|640.75|644.5|640.86|644.39|640.75|0
1646274450000|2022-03-03 02:27:30|644.5|640.86|644.5|640.86|644.5|640.86|644.39|640.75|0
1646274460000|2022-03-03 02:27:40|644.62|640.98|644.5|640.86|644.62|640.98|644.5|640.86|0
1646274470000|2022-03-03 02:27:50|644.62|640.98|644.27|640.63|644.62|640.98|644.27|640.63|0
1646274480000|2022-03-03 02:28:00|644.5|640.86|644.27|640.63|644.5|640.86|644.16|640.52|0
1646274490000|2022-03-03 02:28:10|643.8|640.16|643.8|640.16|643.8|640.16|643.8|640.16|0
1646274500000|2022-03-03 02:28:20|643.93|640.29|643.93|640.29|644.04|640.4|643.8|640.16|0
1646274510000|2022-03-03 02:28:30|644.04|640.4|644.04|640.4|644.39|640.75|644.04|640.4|0
1646274520000|2022-03-03 02:28:40|644.27|640.63|644.39|640.75|644.39|640.75|644.27|640.63|0
1646274530000|2022-03-03 02:28:50|644.5|640.86|644.5|640.86|644.5|640.86|644.5|640.86|0
1646274540000|2022-03-03 02:29:00|644.27|640.63|643.8|640.16|644.27|640.63|643.8|640.16|0
1646274560000|2022-03-03 02:29:20|643.69|640.05|643.57|639.93|643.69|640.05|643.57|639.93|0
1646274580000|2022-03-03 02:29:40|643.46|639.82|643.46|639.82|643.46|639.82|643.34|639.7|0
1646274590000|2022-03-03 02:29:50|643.34|639.7|643.23|639.59|643.34|639.7|643.23|639.59|0
1646274600000|2022-03-03 02:30:00|643.34|639.7|643.8|640.16|643.93|640.29|643.34|639.7|0
1646274610000|2022-03-03 02:30:10|644.04|640.4|643.8|640.16|644.04|640.4|643.8|640.16|0
1646274620000|2022-03-03 02:30:20|643.69|640.05|643.57|639.93|643.8|640.16|643.57|639.93|0
1646274630000|2022-03-03 02:30:30|643.46|639.82|643.57|639.93|643.57|639.93|643.34|639.7|0
1646274640000|2022-03-03 02:30:40|643.8|640.16|643.69|640.05|643.8|640.16|643.57|639.93|0
1646274650000|2022-03-03 02:30:50|643.93|640.29|643.93|640.29|643.93|640.29|643.8|640.16|0
1646274660000|2022-03-03 02:31:00|644.04|640.4|644.04|640.4|644.04|640.4|644.04|640.4|0
1646274670000|2022-03-03 02:31:10|644.27|640.63|644.27|640.63|644.27|640.63|644.27|640.63|0
1646274680000|2022-03-03 02:31:20|644.16|640.52|644.04|640.4|644.27|640.63|644.04|640.4|0
1646274690000|2022-03-03 02:31:30|644.16|640.52|644.16|640.52|644.16|640.52|644.04|640.4|0
1646274700000|2022-03-03 02:31:40|644.27|640.63|644.39|640.75|644.5|640.86|644.27|640.63|0
1646274710000|2022-03-03 02:31:50|644.27|640.63|644.39|640.75|644.5|640.86|644.27|640.63|0
1646274720000|2022-03-03 02:32:00|644.27|640.63|644.27|640.63|644.27|640.63|644.04|640.4|0
1646274730000|2022-03-03 02:32:10|644.39|640.75|644.39|640.75|644.39|640.75|644.39|640.75|0
1646274740000|2022-03-03 02:32:20|644.04|640.4|644.27|640.63|644.27|640.63|644.04|640.4|0
1646274750000|2022-03-03 02:32:30|644.39|640.75|644.27|640.63|644.39|640.75|644.27|640.63|0
1646274760000|2022-03-03 02:32:40|644.39|640.75|644.39|640.75|644.39|640.75|644.39|640.75|0
1646274770000|2022-03-03 02:32:50|644.27|640.63|644.16|640.52|644.27|640.63|644.04|640.4|0
1646274780000|2022-03-03 02:33:00|644.04|640.4|644.04|640.4|644.04|640.4|644.04|640.4|0
1646274790000|2022-03-03 02:33:10|644.39|640.75|644.27|640.63|644.5|640.86|644.27|640.63|0
1646274800000|2022-03-03 02:33:20|644.39|640.75|644.5|640.86|644.5|640.86|644.27|640.63|0
1646274810000|2022-03-03 02:33:30|644.27|640.63|644.04|640.4|644.27|640.63|643.92|640.28|0
1646274820000|2022-03-03 02:33:40|644.27|640.63|644.27|640.63|644.27|640.63|644.27|640.63|0
1646274830000|2022-03-03 02:33:50|644.04|640.4|643.92|640.28|644.04|640.4|643.92|640.28|0
1646274840000|2022-03-03 02:34:00|644.04|640.4|644.04|640.4|644.16|640.52|644.04|640.4|0
1646274850000|2022-03-03 02:34:10|644.16|640.52|644.27|640.63|644.27|640.63|644.16|640.52|0
1646274860000|2022-03-03 02:34:20|643.34|639.7|643.11|639.47|643.34|639.7|643.11|639.47|0
1646274870000|2022-03-03 02:34:30|643.23|639.59|643.11|639.47|643.23|639.59|643.11|639.47|0
1646274880000|2022-03-03 02:34:40|642.64|639|642.64|639|642.64|639|642.64|639|0
1646274890000|2022-03-03 02:34:50|642.41|638.77|642.41|638.77|642.41|638.77|642.41|638.77|0
1646274900000|2022-03-03 02:35:00|642.17|638.53|642.06|638.42|642.17|638.53|641.94|638.3|0
1646274910000|2022-03-03 02:35:10|641.94|638.3|641.48|637.84|641.94|638.3|641.48|637.84|0
1646274920000|2022-03-03 02:35:20|641.71|638.07|641.48|637.84|641.71|638.07|641.48|637.84|0
1646274930000|2022-03-03 02:35:30|641.6|637.96|641.94|638.3|641.94|638.3|641.6|637.96|0
1646274940000|2022-03-03 02:35:40|642.17|638.53|642.06|638.42|642.17|638.53|642.06|638.42|0
1646274950000|2022-03-03 02:35:50|642.17|638.53|641.94|638.3|642.17|638.53|641.94|638.3|0
1646274960000|2022-03-03 02:36:00|642.17|638.53|642.17|638.53|642.17|638.53|642.06|638.42|0
1646274970000|2022-03-03 02:36:10|642.3|638.66|642.3|638.66|642.3|638.66|642.3|638.66|0
1646274980000|2022-03-03 02:36:20|642.41|638.77|642.41|638.77|642.41|638.77|642.41|638.77|0
1646275000000|2022-03-03 02:36:40|642.64|639|642.64|639|642.87|639.23|642.64|639|0
1646275010000|2022-03-03 02:36:50|642.76|639.12|642.64|639|642.87|639.23|642.64|639|0
1646275020000|2022-03-03 02:37:00|642.41|638.77|642.41|638.77|642.41|638.77|642.41|638.77|0
1646275030000|2022-03-03 02:37:10|642.64|639|642.17|638.53|642.64|639|642.17|638.53|0
1646275040000|2022-03-03 02:37:20|642.53|638.89|642.64|639|642.64|639|642.41|638.77|0
1646275050000|2022-03-03 02:37:30|642.53|638.89|642.53|638.89|642.53|638.89|642.41|638.77|0
1646275060000|2022-03-03 02:37:40|642.64|639|642.64|639|642.64|639|642.64|639|0
1646275070000|2022-03-03 02:37:50|642.87|639.23|642.76|639.12|642.87|639.23|642.76|639.12|0
1646275080000|2022-03-03 02:38:00|642.64|639|642.06|638.42|642.64|639|642.06|638.42|0
1646275090000|2022-03-03 02:38:10|641.94|638.3|642.06|638.42|642.17|638.53|641.94|638.3|0
1646275100000|2022-03-03 02:38:20|642.17|638.53|642.17|638.53|642.17|638.53|642.17|638.53|0
1646275110000|2022-03-03 02:38:30|642.41|638.77|642.17|638.53|642.41|638.77|642.17|638.53|0
1646275120000|2022-03-03 02:38:40|641.94|638.3|642.3|638.66|642.3|638.66|641.94|638.3|0
1646275130000|2022-03-03 02:38:50|642.41|638.77|642.41|638.77|642.64|639|642.41|638.77|0
1646275140000|2022-03-03 02:39:00|642.64|639|642.64|639|642.64|639|642.64|639|0
1646275150000|2022-03-03 02:39:10|642.41|638.77|642.41|638.77|642.41|638.77|642.41|638.77|0
1646275170000|2022-03-03 02:39:30|642.17|638.53|642.17|638.53|642.41|638.77|642.17|638.53|0
1646275180000|2022-03-03 02:39:40|642.41|638.77|642.41|638.77|642.41|638.77|642.41|638.77|0
1646275190000|2022-03-03 02:39:50|642.29|638.65|642.53|638.89|642.53|638.89|642.29|638.65|0
1646275200000|2022-03-03 02:40:00|642.41|638.77|642.41|638.77|642.41|638.77|642.41|638.77|0
1646275210000|2022-03-03 02:40:10|641.94|638.3|641.94|638.3|641.94|638.3|641.94|638.3|0
1646275220000|2022-03-03 02:40:20|641.71|638.07|641.94|638.3|641.94|638.3|641.71|638.07|0
1646275230000|2022-03-03 02:40:30|642.17|638.53|642.41|638.77|642.41|638.77|642.17|638.53|0
1646275240000|2022-03-03 02:40:40|642.64|639|642.87|639.23|642.87|639.23|642.64|639|0
1646275250000|2022-03-03 02:40:50|642.76|639.12|642.76|639.12|642.76|639.12|642.76|639.12|0
1646275260000|2022-03-03 02:41:00|642.64|639|642.17|638.53|642.64|639|642.17|638.53|0
1646275270000|2022-03-03 02:41:10|641.83|638.19|641.6|637.96|641.94|638.3|641.6|637.96|0
1646275280000|2022-03-03 02:41:20|641.48|637.84|641.01|637.37|641.48|637.84|641.01|637.37|0
1646275290000|2022-03-03 02:41:30|641.13|637.49|641.24|637.6|641.24|637.6|641.13|637.49|0
1646275300000|2022-03-03 02:41:40|641.13|637.49|641.01|637.37|641.24|637.6|641.01|637.37|0
1646275310000|2022-03-03 02:41:50|641.13|637.49|641.24|637.6|641.24|637.6|641.13|637.49|0
1646275320000|2022-03-03 02:42:00|640.55|636.91|640.55|636.91|640.55|636.91|640.55|636.91|0
1646275330000|2022-03-03 02:42:10|640.78|637.14|640.9|637.26|641.01|637.37|640.78|637.14|0
1646275340000|2022-03-03 02:42:20|641.01|637.37|640.55|636.91|641.01|637.37|640.55|636.91|0
1646275350000|2022-03-03 02:42:30|640.43|636.79|640.55|636.91|640.55|636.91|640.43|636.79|0
1646275360000|2022-03-03 02:42:40|640.31|636.67|639.97|636.33|640.31|636.67|639.97|636.33|0
1646275370000|2022-03-03 02:42:50|639.85|636.21|639.97|636.33|640.31|636.67|639.85|636.21|0
1646275380000|2022-03-03 02:43:00|639.85|636.21|640.08|636.44|640.08|636.44|639.85|636.21|0
1646275390000|2022-03-03 02:43:10|640.2|636.56|640.31|636.67|640.31|636.67|640.2|636.56|0
1646275400000|2022-03-03 02:43:20|640.08|636.44|640.08|636.44|640.08|636.44|640.08|636.44|0
1646275410000|2022-03-03 02:43:30|639.85|636.21|639.85|636.21|639.85|636.21|639.74|636.1|0
1646275420000|2022-03-03 02:43:40|639.62|635.98|640.31|636.67|640.31|636.67|639.62|635.98|0
1646275430000|2022-03-03 02:43:50|640.08|636.44|640.2|636.56|640.2|636.56|640.08|636.44|0
1646275440000|2022-03-03 02:44:00|639.85|636.21|639.85|636.21|639.85|636.21|639.62|635.98|0
1646275450000|2022-03-03 02:44:10|639.74|636.1|639.85|636.21|639.85|636.21|639.74|636.1|0
1646275460000|2022-03-03 02:44:20|639.74|636.1|639.74|636.1|639.74|636.1|639.74|636.1|0
1646275470000|2022-03-03 02:44:30|639.85|636.21|639.62|635.98|639.85|636.21|639.62|635.98|0
1646275480000|2022-03-03 02:44:40|639.38|635.74|639.38|635.74|639.38|635.74|639.38|635.74|0
1646275490000|2022-03-03 02:44:50|639.5|635.86|639.62|635.98|639.62|635.98|639.38|635.74|0
1646275500000|2022-03-03 02:45:00|639.38|635.74|639.38|635.74|639.38|635.74|639.38|635.74|0
1646275510000|2022-03-03 02:45:10|639.62|635.98|639.62|635.98|639.74|636.1|639.62|635.98|0
1646275520000|2022-03-03 02:45:20|639.27|635.63|639.27|635.63|639.27|635.63|639.15|635.51|0
1646275530000|2022-03-03 02:45:30|639.62|635.98|639.38|635.74|639.62|635.98|639.38|635.74|0
1646275540000|2022-03-03 02:45:40|639.5|635.86|639.15|635.51|639.5|635.86|639.15|635.51|0
1646275550000|2022-03-03 02:45:50|639.38|635.74|639.38|635.74|639.38|635.74|639.38|635.74|0
1646275560000|2022-03-03 02:46:00|639.15|635.51|639.15|635.51|639.15|635.51|639.15|635.51|0
1646275570000|2022-03-03 02:46:10|638.92|635.28|638.92|635.28|638.92|635.28|638.92|635.28|0
1646275580000|2022-03-03 02:46:20|639.15|635.51|639.15|635.51|639.15|635.51|639.15|635.51|0
1646275590000|2022-03-03 02:46:30|638.92|635.28|638.92|635.28|638.92|635.28|638.92|635.28|0
1646275600000|2022-03-03 02:46:40|639.15|635.51|638.69|635.05|639.15|635.51|638.69|635.05|0
1646275610000|2022-03-03 02:46:50|638.58|634.94|638.69|635.05|638.69|635.05|638.58|634.94|0
1646275620000|2022-03-03 02:47:00|638.45|634.81|638.69|635.05|638.69|635.05|638.45|634.81|0
1646275630000|2022-03-03 02:47:10|638.45|634.81|638.45|634.81|638.45|634.81|638.45|634.81|0
1646275640000|2022-03-03 02:47:20|638.69|635.05|638.45|634.81|638.69|635.05|638.45|634.81|0
1646275650000|2022-03-03 02:47:30|638.69|635.05|638.69|635.05|638.69|635.05|638.69|635.05|0
1646275660000|2022-03-03 02:47:40|638.45|634.81|638.45|634.81|638.45|634.81|638.45|634.81|0
1646275690000|2022-03-03 02:48:10|638.69|635.05|638.45|634.81|638.69|635.05|638.45|634.81|0
1646275700000|2022-03-03 02:48:20|638.69|635.05|638.92|635.28|638.92|635.28|638.69|635.05|0
1646275720000|2022-03-03 02:48:40|639.15|635.51|638.92|635.28|639.15|635.51|638.92|635.28|0
1646275730000|2022-03-03 02:48:50|639.04|635.4|639.15|635.51|639.15|635.51|639.04|635.4|0
1646275740000|2022-03-03 02:49:00|639.04|635.4|638.92|635.28|639.04|635.4|638.81|635.17|0
1646275750000|2022-03-03 02:49:10|639.15|635.51|639.15|635.51|639.15|635.51|639.15|635.51|0
1646275760000|2022-03-03 02:49:20|639.38|635.74|639.38|635.74|639.38|635.74|639.38|635.74|0
1646275790000|2022-03-03 02:49:50|639.5|635.86|639.62|635.98|639.62|635.98|639.5|635.86|0
1646275800000|2022-03-03 02:50:00|639.38|635.74|639.38|635.74|639.5|635.86|639.38|635.74|0
1646275810000|2022-03-03 02:50:10|639.5|635.86|639.62|635.98|639.62|635.98|639.38|635.74|0
1646275820000|2022-03-03 02:50:20|639.5|635.86|639.38|635.74|639.5|635.86|639.38|635.74|0
1646275840000|2022-03-03 02:50:40|639.5|635.86|639.15|635.51|639.5|635.86|639.15|635.51|0
1646275850000|2022-03-03 02:50:50|639.27|635.63|639.5|635.86|639.5|635.86|639.27|635.63|0
1646275860000|2022-03-03 02:51:00|639.38|635.74|639.5|635.86|639.5|635.86|639.38|635.74|0
1646275870000|2022-03-03 02:51:10|639.61|635.97|639.85|636.21|639.85|636.21|639.61|635.97|0
1646275880000|2022-03-03 02:51:20|639.74|636.1|639.85|636.21|639.85|636.21|639.74|636.1|0
1646275900000|2022-03-03 02:51:40|639.61|635.97|639.85|636.21|639.85|636.21|639.61|635.97|0
1646275920000|2022-03-03 02:52:00|640.08|636.44|639.97|636.33|640.08|636.44|639.97|636.33|0
1646275930000|2022-03-03 02:52:10|639.85|636.21|639.85|636.21|639.85|636.21|639.85|636.21|0
1646275940000|2022-03-03 02:52:20|639.97|636.33|640.08|636.44|640.08|636.44|639.97|636.33|0
1646275950000|2022-03-03 02:52:30|639.85|636.21|640.08|636.44|640.08|636.44|639.85|636.21|0
1646275980000|2022-03-03 02:53:00|640.31|636.67|640.08|636.44|640.31|636.67|640.08|636.44|0
1646276000000|2022-03-03 02:53:20|640.2|636.56|640.31|636.67|640.31|636.67|640.2|636.56|0
1646276020000|2022-03-03 02:53:40|640.43|636.79|640.54|636.9|640.54|636.9|640.43|636.79|0
1646276030000|2022-03-03 02:53:50|640.31|636.67|640.31|636.67|640.54|636.9|640.31|636.67|0
1646276040000|2022-03-03 02:54:00|640.43|636.79|640.43|636.79|640.43|636.79|640.43|636.79|0
1646276050000|2022-03-03 02:54:10|640.54|636.9|640.54|636.9|640.54|636.9|640.54|636.9|0
1646276060000|2022-03-03 02:54:20|640.43|636.79|640.31|636.67|640.43|636.79|640.31|636.67|0
1646276070000|2022-03-03 02:54:30|640.43|636.79|640.54|636.9|640.54|636.9|640.43|636.79|0
1646276080000|2022-03-03 02:54:40|640.78|637.14|640.78|637.14|640.78|637.14|640.78|637.14|0
1646276090000|2022-03-03 02:54:50|640.54|636.9|640.66|637.02|640.66|637.02|640.54|636.9|0
1646276100000|2022-03-03 02:55:00|640.54|636.9|640.08|636.44|640.54|636.9|640.08|636.44|0
1646276110000|2022-03-03 02:55:10|639.97|636.33|640.08|636.44|640.31|636.67|639.97|636.33|0
1646276120000|2022-03-03 02:55:20|640.31|636.67|640.31|636.67|640.31|636.67|640.2|636.56|0
1646276130000|2022-03-03 02:55:30|640.08|636.44|640.08|636.44|640.08|636.44|640.08|636.44|0
1646276140000|2022-03-03 02:55:40|640.2|636.56|640.08|636.44|640.2|636.56|640.08|636.44|0
1646276150000|2022-03-03 02:55:50|639.97|636.33|639.97|636.33|639.97|636.33|639.97|636.33|0
1646276160000|2022-03-03 02:56:00|639.85|636.21|639.85|636.21|639.85|636.21|639.73|636.09|0
1646276170000|2022-03-03 02:56:10|639.73|636.09|639.73|636.09|639.85|636.21|639.73|636.09|0
1646276180000|2022-03-03 02:56:20|639.85|636.21|639.85|636.21|639.85|636.21|639.85|636.21|0
1646276190000|2022-03-03 02:56:30|639.38|635.74|639.38|635.74|639.38|635.74|639.38|635.74|0
1646276200000|2022-03-03 02:56:40|639.61|635.97|639.61|635.97|639.61|635.97|639.61|635.97|0
1646276210000|2022-03-03 02:56:50|639.38|635.74|639.38|635.74|639.61|635.97|639.38|635.74|0
1646276220000|2022-03-03 02:57:00|639.85|636.21|639.85|636.21|639.85|636.21|639.85|636.21|0
1646276240000|2022-03-03 02:57:20|639.61|635.97|639.85|636.21|639.85|636.21|639.61|635.97|0
1646276250000|2022-03-03 02:57:30|639.61|635.97|638.22|634.58|639.61|635.97|638.22|634.58|0
1646276260000|2022-03-03 02:57:40|638.45|634.81|638.34|634.7|638.45|634.81|638.34|634.7|0
1646276270000|2022-03-03 02:57:50|638.22|634.58|637.64|634|638.22|634.58|637.64|634|0
1646276280000|2022-03-03 02:58:00|637.88|634.24|637.52|633.88|637.88|634.24|637.52|633.88|0
1646276290000|2022-03-03 02:58:10|637.29|633.65|637.99|634.35|637.99|634.35|637.29|633.65|0
1646276300000|2022-03-03 02:58:20|638.22|634.58|637.99|634.35|638.22|634.58|637.99|634.35|0
1646276310000|2022-03-03 02:58:30|638.22|634.58|638.34|634.7|638.45|634.81|638.22|634.58|0
1646276320000|2022-03-03 02:58:40|638.22|634.58|638.45|634.81|638.68|635.04|638.22|634.58|0
1646276330000|2022-03-03 02:58:50|638.68|635.04|638.45|634.81|638.68|635.04|638.45|634.81|0
1646276350000|2022-03-03 02:59:10|638.57|634.93|638.57|634.93|638.57|634.93|638.57|634.93|0
1646276360000|2022-03-03 02:59:20|638.68|635.04|638.45|634.81|638.81|635.17|638.45|634.81|0
1646276370000|2022-03-03 02:59:30|638.68|635.04|638.68|635.04|638.68|635.04|638.68|635.04|0
1646276380000|2022-03-03 02:59:40|638.81|635.17|638.92|635.28|638.92|635.28|638.81|635.17|0
1646276390000|2022-03-03 02:59:50|639.04|635.4|638.92|635.28|639.04|635.4|638.92|635.28|0
1646276400000|2022-03-03 03:00:00|638.57|634.93|638.45|634.81|638.57|634.93|638.45|634.81|0
1646276410000|2022-03-03 03:00:10|638.57|634.93|638.68|635.04|638.68|635.04|638.57|634.93|0
1646276430000|2022-03-03 03:00:30|638.92|635.28|638.92|635.28|638.92|635.28|638.92|635.28|0
1646276440000|2022-03-03 03:00:40|639.04|635.4|638.92|635.28|639.04|635.4|638.92|635.28|0
1646276460000|2022-03-03 03:01:00|638.68|635.04|638.92|635.28|638.92|635.28|638.68|635.04|0
1646276490000|2022-03-03 03:01:30|639.04|635.4|639.04|635.4|639.15|635.51|639.04|635.4|0
1646276500000|2022-03-03 03:01:40|639.15|635.51|639.15|635.51|639.15|635.51|639.15|635.51|0
1646276520000|2022-03-03 03:02:00|639.38|635.74|639.15|635.51|639.38|635.74|639.15|635.51|0
1646276530000|2022-03-03 03:02:10|638.68|635.04|639.04|635.4|639.04|635.4|638.68|635.04|0
1646276540000|2022-03-03 03:02:20|639.15|635.51|639.27|635.63|639.27|635.63|639.15|635.51|0
1646276550000|2022-03-03 03:02:30|639.15|635.51|639.27|635.63|639.27|635.63|639.15|635.51|0
1646276570000|2022-03-03 03:02:50|639.38|635.74|639.27|635.63|639.38|635.74|639.27|635.63|0
1646276580000|2022-03-03 03:03:00|639.38|635.74|639.15|635.51|639.38|635.74|639.15|635.51|0
1646276590000|2022-03-03 03:03:10|639.27|635.63|638.92|635.28|639.27|635.63|638.92|635.28|0
1646276610000|2022-03-03 03:03:30|638.57|634.93|638.68|635.04|638.68|635.04|638.57|634.93|0
1646276620000|2022-03-03 03:03:40|638.57|634.93|638.68|635.04|638.68|635.04|638.57|634.93|0
1646276630000|2022-03-03 03:03:50|638.92|635.28|636.36|632.72|638.92|635.28|635.43|631.79|0
1646276640000|2022-03-03 03:04:00|636.59|632.95|636.95|633.31|636.95|633.31|636.59|632.95|0
1646276650000|2022-03-03 03:04:10|636.83|633.19|636.95|633.31|637.06|633.42|636.83|633.19|0
1646276660000|2022-03-03 03:04:20|637.06|633.42|637.29|633.65|637.29|633.65|637.06|633.42|0
1646276670000|2022-03-03 03:04:30|637.52|633.88|637.41|633.77|637.52|633.88|637.41|633.77|0
1646276680000|2022-03-03 03:04:40|637.52|633.88|637.75|634.11|637.75|634.11|637.52|633.88|0
1646276690000|2022-03-03 03:04:50|637.88|634.24|637.75|634.11|637.88|634.24|637.75|634.11|0
1646276700000|2022-03-03 03:05:00|637.99|634.35|638.34|634.7|638.34|634.7|637.99|634.35|0
1646276710000|2022-03-03 03:05:10|638.22|634.58|638.45|634.81|638.57|634.93|638.22|634.58|0
1646276720000|2022-03-03 03:05:20|638.22|634.58|638.22|634.58|638.22|634.58|638.22|634.58|0
1646276730000|2022-03-03 03:05:30|638.11|634.47|638.22|634.58|638.34|634.7|638.11|634.47|0
1646276740000|2022-03-03 03:05:40|638.45|634.81|638.34|634.7|638.45|634.81|638.22|634.58|0
1646276760000|2022-03-03 03:06:00|638.22|634.58|638.11|634.47|638.22|634.58|638.11|634.47|0
1646276770000|2022-03-03 03:06:10|637.99|634.35|637.99|634.35|638.22|634.58|637.99|634.35|0
1646276780000|2022-03-03 03:06:20|638.22|634.58|638.34|634.7|638.45|634.81|638.22|634.58|0
1646276790000|2022-03-03 03:06:30|638.45|634.81|638.34|634.7|638.45|634.81|638.34|634.7|0
1646276800000|2022-03-03 03:06:40|638.22|634.58|638.22|634.58|638.22|634.58|638.22|634.58|0
1646276810000|2022-03-03 03:06:50|638.34|634.7|638.45|634.81|638.45|634.81|638.34|634.7|0
1646276820000|2022-03-03 03:07:00|638.22|634.58|638.22|634.58|638.34|634.7|638.22|634.58|0
1646276830000|2022-03-03 03:07:10|638.11|634.47|637.75|634.11|638.11|634.47|637.75|634.11|0
1646276840000|2022-03-03 03:07:20|637.87|634.23|637.99|634.35|638.11|634.47|637.87|634.23|0
1646276850000|2022-03-03 03:07:30|637.75|634.11|638.22|634.58|638.22|634.58|637.75|634.11|0
1646276860000|2022-03-03 03:07:40|638.11|634.47|638.11|634.47|638.11|634.47|638.11|634.47|0
1646276870000|2022-03-03 03:07:50|638.22|634.58|638.22|634.58|638.45|634.81|638.22|634.58|0
1646276880000|2022-03-03 03:08:00|637.99|634.35|638.22|634.58|638.22|634.58|637.99|634.35|0
1646276890000|2022-03-03 03:08:10|638.45|634.81|638.45|634.81|638.45|634.81|638.22|634.58|0
1646276900000|2022-03-03 03:08:20|638.68|635.04|638.57|634.93|638.68|635.04|638.45|634.81|0
1646276910000|2022-03-03 03:08:30|638.68|635.04|638.8|635.16|638.8|635.16|638.68|635.04|0
1646276920000|2022-03-03 03:08:40|638.68|635.04|638.57|634.93|638.68|635.04|638.57|634.93|0
1646276930000|2022-03-03 03:08:50|638.45|634.81|638.34|634.7|638.45|634.81|638.22|634.58|0
1646276940000|2022-03-03 03:09:00|638.45|634.81|638.22|634.58|638.45|634.81|638.22|634.58|0
1646276950000|2022-03-03 03:09:10|638.11|634.47|638.11|634.47|638.11|634.47|637.99|634.35|0
1646276960000|2022-03-03 03:09:20|637.99|634.35|638.45|634.81|638.45|634.81|637.99|634.35|0
1646276970000|2022-03-03 03:09:30|638.68|635.04|638.45|634.81|638.68|635.04|638.45|634.81|0
1646276980000|2022-03-03 03:09:40|638.34|634.7|638.68|635.04|638.68|635.04|638.34|634.7|0
1646276990000|2022-03-03 03:09:50|638.8|635.16|638.68|635.04|638.8|635.16|638.68|635.04|0
1646277000000|2022-03-03 03:10:00|638.8|635.16|638.68|635.04|638.8|635.16|638.68|635.04|0
1646277010000|2022-03-03 03:10:10|638.8|635.16|638.68|635.04|638.8|635.16|638.68|635.04|0
1646277020000|2022-03-03 03:10:20|638.57|634.93|638.8|635.16|638.8|635.16|638.57|634.93|0
1646277030000|2022-03-03 03:10:30|638.68|635.04|638.8|635.16|638.8|635.16|638.68|635.04|0
1646277040000|2022-03-03 03:10:40|638.68|635.04|638.57|634.93|638.68|635.04|638.57|634.93|0
1646277050000|2022-03-03 03:10:50|638.45|634.81|638.57|634.93|638.57|634.93|638.34|634.7|0
1646277060000|2022-03-03 03:11:00|638.68|635.04|639.04|635.4|639.15|635.51|638.68|635.04|0
1646277070000|2022-03-03 03:11:10|639.15|635.51|639.61|635.97|639.61|635.97|639.15|635.51|0
1646277080000|2022-03-03 03:11:20|639.84|636.2|639.96|636.32|639.96|636.32|639.84|636.2|0
1646277090000|2022-03-03 03:11:30|639.84|636.2|639.61|635.97|639.84|636.2|639.61|635.97|0
1646277100000|2022-03-03 03:11:40|639.38|635.74|639.38|635.74|639.38|635.74|639.38|635.74|0
1646277110000|2022-03-03 03:11:50|639.5|635.86|639.5|635.86|639.5|635.86|639.5|635.86|0
1646277120000|2022-03-03 03:12:00|639.38|635.74|639.5|635.86|639.5|635.86|639.38|635.74|0
1646277130000|2022-03-03 03:12:10|639.38|635.74|639.27|635.63|639.38|635.74|639.27|635.63|0
1646277140000|2022-03-03 03:12:20|639.15|635.51|639.38|635.74|639.38|635.74|639.15|635.51|0
1646277150000|2022-03-03 03:12:30|639.61|635.97|639.61|635.97|639.61|635.97|639.61|635.97|0
1646277160000|2022-03-03 03:12:40|639.5|635.86|639.38|635.74|639.5|635.86|639.38|635.74|0
1646277180000|2022-03-03 03:13:00|639.61|635.97|639.61|635.97|639.61|635.97|639.61|635.97|0
1646277190000|2022-03-03 03:13:10|639.38|635.74|639.38|635.74|639.38|635.74|639.38|635.74|0
1646277200000|2022-03-03 03:13:20|639.5|635.86|639.38|635.74|639.5|635.86|639.38|635.74|0
1646277210000|2022-03-03 03:13:30|639.15|635.51|639.15|635.51|639.15|635.51|639.15|635.51|0
1646277220000|2022-03-03 03:13:40|639.03|635.39|639.03|635.39|639.03|635.39|639.03|635.39|0
1646277230000|2022-03-03 03:13:50|638.91|635.27|638.91|635.27|638.91|635.27|638.91|635.27|0
1646277250000|2022-03-03 03:14:10|639.15|635.51|639.03|635.39|639.15|635.51|639.03|635.39|0
1646277260000|2022-03-03 03:14:20|638.91|635.27|638.91|635.27|638.91|635.27|638.91|635.27|0
1646277280000|2022-03-03 03:14:40|639.15|635.51|639.03|635.39|639.15|635.51|639.03|635.39|0
1646277290000|2022-03-03 03:14:50|638.91|635.27|639.03|635.39|639.03|635.39|638.91|635.27|0
1646277300000|2022-03-03 03:15:00|638.91|635.27|639.15|635.51|639.15|635.51|638.91|635.27|0
1646277310000|2022-03-03 03:15:10|639.38|635.74|639.27|635.63|639.38|635.74|639.15|635.51|0
1646277320000|2022-03-03 03:15:20|639.15|635.51|639.38|635.74|639.38|635.74|639.15|635.51|0
1646277330000|2022-03-03 03:15:30|639.5|635.86|639.38|635.74|639.5|635.86|639.38|635.74|0
1646277350000|2022-03-03 03:15:50|639.5|635.86|639.5|635.86|639.5|635.86|639.5|635.86|0
1646277360000|2022-03-03 03:16:00|639.38|635.74|639.38|635.74|639.38|635.74|639.38|635.74|0
1646277370000|2022-03-03 03:16:10|639.5|635.86|639.15|635.51|639.5|635.86|639.03|635.39|0
1646277380000|2022-03-03 03:16:20|639.03|635.39|639.15|635.51|639.15|635.51|639.03|635.39|0
1646277400000|2022-03-03 03:16:40|638.91|635.27|638.91|635.27|638.91|635.27|638.91|635.27|0
1646277410000|2022-03-03 03:16:50|639.03|635.39|639.15|635.51|639.15|635.51|639.03|635.39|0
1646277430000|2022-03-03 03:17:10|639.38|635.74|639.15|635.51|639.38|635.74|639.15|635.51|0
1646277440000|2022-03-03 03:17:20|639.03|635.39|639.15|635.51|639.15|635.51|639.03|635.39|0
1646277460000|2022-03-03 03:17:40|638.91|635.27|639.15|635.51|639.15|635.51|638.91|635.27|0
1646277480000|2022-03-03 03:18:00|639.38|635.74|639.38|635.74|639.38|635.74|639.38|635.74|0
1646277510000|2022-03-03 03:18:30|639.15|635.51|639.38|635.74|639.38|635.74|639.15|635.51|0
1646277530000|2022-03-03 03:18:50|639.5|635.86|639.38|635.74|639.5|635.86|639.38|635.74|0
1646277540000|2022-03-03 03:19:00|639.27|635.63|639.38|635.74|639.38|635.74|639.27|635.63|0
1646277570000|2022-03-03 03:19:30|639.27|635.63|639.38|635.74|639.38|635.74|639.15|635.51|0
1646277580000|2022-03-03 03:19:40|639.61|635.97|639.61|635.97|639.61|635.97|639.61|635.97|0
1646277600000|2022-03-03 03:20:00|639.38|635.74|639.61|635.97|639.61|635.97|639.38|635.74|0
1646277610000|2022-03-03 03:20:10|639.38|635.74|639.38|635.74|639.38|635.74|639.38|635.74|0
1646277650000|2022-03-03 03:20:50|639.15|635.51|639.15|635.51|639.38|635.74|639.15|635.51|0
1646277660000|2022-03-03 03:21:00|639.38|635.74|639.38|635.74|639.38|635.74|639.38|635.74|0
1646277680000|2022-03-03 03:21:20|639.15|635.51|639.15|635.51|639.15|635.51|639.15|635.51|0
1646277710000|2022-03-03 03:21:50|639.38|635.74|639.15|635.51|639.38|635.74|639.15|635.51|0
1646277740000|2022-03-03 03:22:20|639.38|635.74|639.38|635.74|639.38|635.74|639.38|635.74|0
1646277750000|2022-03-03 03:22:30|639.61|635.97|639.38|635.74|639.61|635.97|639.38|635.74|0
1646277760000|2022-03-03 03:22:40|639.61|635.97|639.38|635.74|639.61|635.97|639.38|635.74|0
1646277770000|2022-03-03 03:22:50|639.27|635.63|639.14|635.5|639.27|635.63|639.14|635.5|0
1646277790000|2022-03-03 03:23:10|639.38|635.74|639.27|635.63|639.38|635.74|639.27|635.63|0
1646277800000|2022-03-03 03:23:20|639.14|635.5|639.14|635.5|639.14|635.5|639.14|635.5|0
1646277830000|2022-03-03 03:23:50|638.91|635.27|638.91|635.27|638.91|635.27|638.91|635.27|0
1646277840000|2022-03-03 03:24:00|639.03|635.39|638.91|635.27|639.03|635.39|638.91|635.27|0
1646277850000|2022-03-03 03:24:10|639.03|635.39|639.14|635.5|639.14|635.5|639.03|635.39|0
1646277860000|2022-03-03 03:24:20|638.91|635.27|638.91|635.27|638.91|635.27|638.91|635.27|0
1646277870000|2022-03-03 03:24:30|639.03|635.39|638.91|635.27|639.03|635.39|638.91|635.27|0
1646277880000|2022-03-03 03:24:40|639.03|635.39|639.14|635.5|639.14|635.5|638.91|635.27|0
1646277890000|2022-03-03 03:24:50|639.03|635.39|638.91|635.27|639.03|635.39|638.91|635.27|0
1646277900000|2022-03-03 03:25:00|638.68|635.04|638.68|635.04|638.68|635.04|638.68|635.04|0
1646277930000|2022-03-03 03:25:30|638.8|635.16|638.8|635.16|638.8|635.16|638.8|635.16|0
1646277940000|2022-03-03 03:25:40|638.91|635.27|638.91|635.27|638.91|635.27|638.91|635.27|0
1646277990000|2022-03-03 03:26:30|639.03|635.39|639.03|635.39|639.03|635.39|639.03|635.39|0
1646278000000|2022-03-03 03:26:40|638.91|635.27|638.91|635.27|638.91|635.27|638.91|635.27|0
1646278020000|2022-03-03 03:27:00|638.68|635.04|638.68|635.04|638.68|635.04|638.68|635.04|0
1646278070000|2022-03-03 03:27:50|638.8|635.16|638.68|635.04|638.91|635.27|638.68|635.04|0
1646278080000|2022-03-03 03:28:00|638.45|634.81|638.45|634.81|638.45|634.81|638.45|634.81|0
1646278090000|2022-03-03 03:28:10|638.57|634.93|638.45|634.81|638.68|635.04|638.45|634.81|0
1646278100000|2022-03-03 03:28:20|638.68|635.04|638.91|635.27|638.91|635.27|638.68|635.04|0
1646278130000|2022-03-03 03:28:50|639.14|635.5|639.14|635.5|639.14|635.5|639.14|635.5|0
1646278150000|2022-03-03 03:29:10|639.26|635.62|639.26|635.62|639.38|635.74|639.26|635.62|0
1646278160000|2022-03-03 03:29:20|639.38|635.74|639.38|635.74|639.38|635.74|639.38|635.74|0
1646278170000|2022-03-03 03:29:30|639.61|635.97|639.61|635.97|639.61|635.97|639.61|635.97|0
1646278180000|2022-03-03 03:29:40|639.73|636.09|639.73|636.09|639.73|636.09|639.73|636.09|0
1646278190000|2022-03-03 03:29:50|639.84|636.2|639.84|636.2|639.84|636.2|639.84|636.2|0
1646278200000|2022-03-03 03:30:00|639.73|636.09|639.38|635.74|639.73|636.09|639.38|635.74|0
1646278210000|2022-03-03 03:30:10|639.5|635.86|639.84|636.2|639.84|636.2|639.5|635.86|0
1646278220000|2022-03-03 03:30:20|639.96|636.32|639.96|636.32|640.07|636.43|639.84|636.2|0
1646278230000|2022-03-03 03:30:30|640.07|636.43|640.07|636.43|640.19|636.55|640.07|636.43|0
1646278240000|2022-03-03 03:30:40|639.96|636.32|640.07|636.43|640.07|636.43|639.96|636.32|0
1646278250000|2022-03-03 03:30:50|640.19|636.55|640.31|636.67|640.31|636.67|640.19|636.55|0
1646278260000|2022-03-03 03:31:00|640.07|636.43|639.73|636.09|640.07|636.43|639.73|636.09|0
1646278270000|2022-03-03 03:31:10|639.61|635.97|639.73|636.09|639.73|636.09|639.61|635.97|0
1646278280000|2022-03-03 03:31:20|639.61|635.97|639.38|635.74|639.61|635.97|639.14|635.5|0
1646278290000|2022-03-03 03:31:30|639.5|635.86|639.38|635.74|639.5|635.86|639.38|635.74|0
1646278300000|2022-03-03 03:31:40|639.61|635.97|639.73|636.09|639.73|636.09|639.61|635.97|0
1646278310000|2022-03-03 03:31:50|639.84|636.2|640.07|636.43|640.07|636.43|639.84|636.2|0
1646278320000|2022-03-03 03:32:00|639.84|636.2|639.73|636.09|639.84|636.2|639.5|635.86|0
1646278330000|2022-03-03 03:32:10|639.84|636.2|640.19|636.55|640.19|636.55|639.84|636.2|0
1646278340000|2022-03-03 03:32:20|640.31|636.67|640.07|636.43|640.31|636.67|640.07|636.43|0
1646278350000|2022-03-03 03:32:30|640.31|636.67|640.31|636.67|640.31|636.67|640.31|636.67|0
1646278360000|2022-03-03 03:32:40|640.19|636.55|640.07|636.43|640.19|636.55|640.07|636.43|0
1646278380000|2022-03-03 03:33:00|640.19|636.55|640.3|636.66|640.3|636.66|640.19|636.55|0
1646278390000|2022-03-03 03:33:10|640.54|636.9|640.54|636.9|640.54|636.9|640.54|636.9|0
1646278400000|2022-03-03 03:33:20|640.3|636.66|640.43|636.79|640.54|636.9|640.3|636.66|0
1646278410000|2022-03-03 03:33:30|640.3|636.66|640.3|636.66|640.3|636.66|640.3|636.66|0
1646278420000|2022-03-03 03:33:40|640.54|636.9|640.3|636.66|640.54|636.9|640.3|636.66|0
1646278430000|2022-03-03 03:33:50|640.43|636.79|640.54|636.9|640.54|636.9|640.43|636.79|0
1646278450000|2022-03-03 03:34:10|640.77|637.13|640.66|637.02|640.77|637.13|640.66|637.02|0
1646278460000|2022-03-03 03:34:20|640.77|637.13|640.54|636.9|640.77|637.13|640.54|636.9|0
1646278470000|2022-03-03 03:34:30|640.3|636.66|639.84|636.2|640.3|636.66|639.84|636.2|0
1646278480000|2022-03-03 03:34:40|639.73|636.09|639.84|636.2|639.84|636.2|639.73|636.09|0
1646278490000|2022-03-03 03:34:50|639.61|635.97|639.61|635.97|639.61|635.97|639.61|635.97|0
1646278500000|2022-03-03 03:35:00|639.84|636.2|639.61|635.97|639.84|636.2|639.61|635.97|0
1646278510000|2022-03-03 03:35:10|639.84|636.2|639.61|635.97|639.84|636.2|639.61|635.97|0
1646278520000|2022-03-03 03:35:20|639.73|636.09|639.73|636.09|639.73|636.09|639.73|636.09|0
1646278530000|2022-03-03 03:35:30|639.61|635.97|639.61|635.97|639.84|636.2|639.61|635.97|0
1646278540000|2022-03-03 03:35:40|639.38|635.74|639.61|635.97|639.61|635.97|639.38|635.74|0
1646278550000|2022-03-03 03:35:50|639.5|635.86|639.37|635.73|639.5|635.86|639.37|635.73|0
1646278560000|2022-03-03 03:36:00|639.26|635.62|639.37|635.73|639.37|635.73|639.26|635.62|0
1646278570000|2022-03-03 03:36:10|639.14|635.5|639.14|635.5|639.14|635.5|639.14|635.5|0
1646278580000|2022-03-03 03:36:20|639.37|635.73|639.37|635.73|639.37|635.73|639.37|635.73|0
1646278590000|2022-03-03 03:36:30|639.14|635.5|639.5|635.86|639.5|635.86|639.14|635.5|0
1646278600000|2022-03-03 03:36:40|639.61|635.97|639.26|635.62|639.61|635.97|639.26|635.62|0
1646278610000|2022-03-03 03:36:50|639.14|635.5|639.37|635.73|639.37|635.73|639.14|635.5|0
1646278620000|2022-03-03 03:37:00|639.61|635.97|639.61|635.97|639.61|635.97|639.61|635.97|0
1646278630000|2022-03-03 03:37:10|640.07|636.43|639.84|636.2|640.07|636.43|639.84|636.2|0
1646278650000|2022-03-03 03:37:30|640.07|636.43|639.84|636.2|640.07|636.43|639.84|636.2|0
1646278660000|2022-03-03 03:37:40|639.96|636.32|639.73|636.09|639.96|636.32|639.73|636.09|0
1646278670000|2022-03-03 03:37:50|639.84|636.2|639.61|635.97|639.84|636.2|639.61|635.97|0
1646278680000|2022-03-03 03:38:00|639.73|636.09|639.61|635.97|639.73|636.09|639.61|635.97|0
1646278690000|2022-03-03 03:38:10|639.73|636.09|639.84|636.2|639.84|636.2|639.73|636.09|0
1646278700000|2022-03-03 03:38:20|640.07|636.43|639.84|636.2|640.07|636.43|639.84|636.2|0
1646278710000|2022-03-03 03:38:30|639.61|635.97|639.61|635.97|639.61|635.97|639.61|635.97|0
1646278720000|2022-03-03 03:38:40|639.73|636.09|639.84|636.2|639.84|636.2|639.73|636.09|0
1646278730000|2022-03-03 03:38:50|640.07|636.43|639.73|636.09|640.07|636.43|639.73|636.09|0
1646278740000|2022-03-03 03:39:00|639.61|635.97|639.61|635.97|639.61|635.97|639.61|635.97|0
1646278750000|2022-03-03 03:39:10|639.73|636.09|639.84|636.2|639.84|636.2|639.73|636.09|0
1646278760000|2022-03-03 03:39:20|639.73|636.09|639.73|636.09|639.84|636.2|639.73|636.09|0
1646278770000|2022-03-03 03:39:30|639.84|636.2|639.73|636.09|639.84|636.2|639.73|636.09|0
1646278780000|2022-03-03 03:39:40|639.61|635.97|639.61|635.97|639.61|635.97|639.61|635.97|0
1646278800000|2022-03-03 03:40:00|639.73|636.09|639.73|636.09|639.73|636.09|639.73|636.09|0
1646278810000|2022-03-03 03:40:10|639.37|635.73|639.37|635.73|639.37|635.73|639.37|635.73|0
1646278820000|2022-03-03 03:40:20|639.26|635.62|639.37|635.73|639.37|635.73|639.26|635.62|0
1646278830000|2022-03-03 03:40:30|639.61|635.97|639.61|635.97|639.61|635.97|639.61|635.97|0
1646278860000|2022-03-03 03:41:00|639.37|635.73|639.49|635.85|639.49|635.85|639.37|635.73|0
1646278870000|2022-03-03 03:41:10|639.61|635.97|639.61|635.97|639.61|635.97|639.61|635.97|0
1646278910000|2022-03-03 03:41:50|639.37|635.73|639.37|635.73|639.37|635.73|639.37|635.73|0
1646278920000|2022-03-03 03:42:00|639.61|635.97|639.14|635.5|639.61|635.97|639.14|635.5|0
1646278930000|2022-03-03 03:42:10|639.26|635.62|639.26|635.62|639.26|635.62|639.26|635.62|0
1646278940000|2022-03-03 03:42:20|639.14|635.5|639.03|635.39|639.14|635.5|639.03|635.39|0
1646278950000|2022-03-03 03:42:30|639.14|635.5|639.14|635.5|639.14|635.5|639.14|635.5|0
1646278990000|2022-03-03 03:43:10|638.91|635.27|638.91|635.27|639.03|635.39|638.91|635.27|0
1646279000000|2022-03-03 03:43:20|638.8|635.16|638.8|635.16|638.8|635.16|638.8|635.16|0
1646279010000|2022-03-03 03:43:30|638.68|635.04|638.57|634.93|638.68|635.04|638.57|634.93|0
1646279020000|2022-03-03 03:43:40|638.68|635.04|638.57|634.93|638.68|635.04|638.57|634.93|0
1646279030000|2022-03-03 03:43:50|638.68|635.04|638.8|635.16|638.8|635.16|638.68|635.04|0
1646279040000|2022-03-03 03:44:00|638.68|635.04|638.68|635.04|638.8|635.16|638.68|635.04|0
1646279050000|2022-03-03 03:44:10|638.91|635.27|638.91|635.27|638.91|635.27|638.91|635.27|0
1646279060000|2022-03-03 03:44:20|639.14|635.5|638.91|635.27|639.14|635.5|638.91|635.27|0
1646279070000|2022-03-03 03:44:30|638.8|635.16|638.91|635.27|638.91|635.27|638.8|635.16|0
1646279080000|2022-03-03 03:44:40|638.8|635.16|638.68|635.04|638.8|635.16|638.44|634.8|0
1646279100000|2022-03-03 03:45:00|638.91|635.27|638.68|635.04|638.91|635.27|638.68|635.04|0
1646279110000|2022-03-03 03:45:10|638.57|634.93|638.91|635.27|638.91|635.27|638.44|634.8|0
1646279120000|2022-03-03 03:45:20|638.68|635.04|638.68|635.04|638.68|635.04|638.68|635.04|0
1646279130000|2022-03-03 03:45:30|638.8|635.16|638.68|635.04|638.91|635.27|638.68|635.04|0
1646279180000|2022-03-03 03:46:20|638.44|634.8|638.44|634.8|638.44|634.8|638.44|634.8|0
1646279190000|2022-03-03 03:46:30|638.68|635.04|638.68|635.04|638.68|635.04|638.68|635.04|0
1646279260000|2022-03-03 03:47:40|638.8|635.16|638.56|634.92|638.8|635.16|638.56|634.92|0
1646279270000|2022-03-03 03:47:50|638.8|635.16|638.68|635.04|638.8|635.16|638.68|635.04|0
1646279280000|2022-03-03 03:48:00|638.8|635.16|638.91|635.27|638.91|635.27|638.8|635.16|0
1646279290000|2022-03-03 03:48:10|638.68|635.04|638.91|635.27|638.91|635.27|638.68|635.04|0
1646279300000|2022-03-03 03:48:20|638.8|635.16|638.8|635.16|638.8|635.16|638.68|635.04|0
1646279310000|2022-03-03 03:48:30|638.68|635.04|638.68|635.04|638.8|635.16|638.68|635.04|0
1646279330000|2022-03-03 03:48:50|638.44|634.8|638.44|634.8|638.44|634.8|638.44|634.8|0
1646279350000|2022-03-03 03:49:10|638.21|634.57|637.98|634.34|638.21|634.57|637.98|634.34|0
1646279360000|2022-03-03 03:49:20|638.21|634.57|637.87|634.23|638.21|634.57|637.87|634.23|0
1646279370000|2022-03-03 03:49:30|637.75|634.11|637.51|633.87|637.75|634.11|637.51|633.87|0
1646279380000|2022-03-03 03:49:40|637.28|633.64|636.82|633.18|637.28|633.64|636.82|633.18|0
1646279390000|2022-03-03 03:49:50|637.05|633.41|637.51|633.87|637.51|633.87|637.05|633.41|0
1646279400000|2022-03-03 03:50:00|637.05|633.41|637.05|633.41|637.05|633.41|637.05|633.41|0
1646279410000|2022-03-03 03:50:10|636.82|633.18|636.94|633.3|637.05|633.41|636.82|633.18|0
1646279420000|2022-03-03 03:50:20|637.05|633.41|636.94|633.3|637.05|633.41|636.94|633.3|0
1646279430000|2022-03-03 03:50:30|637.05|633.41|637.05|633.41|637.05|633.41|637.05|633.41|0
1646279440000|2022-03-03 03:50:40|636.82|633.18|636.82|633.18|637.05|633.41|636.82|633.18|0
1646279450000|2022-03-03 03:50:50|636.94|633.3|636.94|633.3|637.05|633.41|636.94|633.3|0
1646279460000|2022-03-03 03:51:00|636.82|633.18|636.82|633.18|636.82|633.18|636.82|633.18|0
1646279470000|2022-03-03 03:51:10|636.71|633.07|636.59|632.95|636.71|633.07|636.59|632.95|0
1646279480000|2022-03-03 03:51:20|636.82|633.18|636.82|633.18|636.94|633.3|636.82|633.18|0
1646279490000|2022-03-03 03:51:30|637.05|633.41|636.94|633.3|637.05|633.41|636.94|633.3|0
1646279500000|2022-03-03 03:51:40|637.05|633.41|637.05|633.41|637.05|633.41|637.05|633.41|0
1646279510000|2022-03-03 03:51:50|637.28|633.64|637.51|633.87|637.51|633.87|637.28|633.64|0
1646279520000|2022-03-03 03:52:00|637.75|634.11|637.98|634.34|637.98|634.34|637.75|634.11|0
1646279530000|2022-03-03 03:52:10|638.44|634.8|638.21|634.57|638.44|634.8|638.21|634.57|0
1646279540000|2022-03-03 03:52:20|637.98|634.34|638.33|634.69|638.33|634.69|637.98|634.34|0
1646279550000|2022-03-03 03:52:30|638.21|634.57|638.33|634.69|638.44|634.8|638.21|634.57|0
1646279560000|2022-03-03 03:52:40|638.44|634.8|638.44|634.8|638.68|635.04|638.44|634.8|0
1646279570000|2022-03-03 03:52:50|638.68|635.04|638.68|635.04|638.68|635.04|638.68|635.04|0
1646279590000|2022-03-03 03:53:10|638.44|634.8|638.44|634.8|638.44|634.8|638.44|634.8|0
1646279600000|2022-03-03 03:53:20|638.33|634.69|638.33|634.69|638.44|634.8|638.33|634.69|0
1646279610000|2022-03-03 03:53:30|638.44|634.8|638.44|634.8|638.68|635.04|638.44|634.8|0
1646279620000|2022-03-03 03:53:40|638.21|634.57|638.1|634.46|638.21|634.57|637.98|634.34|0
1646279630000|2022-03-03 03:53:50|637.98|634.34|638.44|634.8|638.44|634.8|637.98|634.34|0
1646279640000|2022-03-03 03:54:00|638.56|634.92|637.98|634.34|638.68|635.04|637.98|634.34|0
1646279650000|2022-03-03 03:54:10|638.1|634.46|637.98|634.34|638.1|634.46|637.98|634.34|0
1646279660000|2022-03-03 03:54:20|637.75|634.11|637.63|633.99|637.75|634.11|637.63|633.99|0
1646279670000|2022-03-03 03:54:30|637.75|634.11|637.98|634.34|637.98|634.34|637.75|634.11|0
1646279680000|2022-03-03 03:54:40|637.87|634.23|637.87|634.23|637.87|634.23|637.87|634.23|0
1646279690000|2022-03-03 03:54:50|637.63|633.99|637.51|633.87|637.63|633.99|637.51|633.87|0
1646279700000|2022-03-03 03:55:00|637.4|633.76|637.4|633.76|637.51|633.87|637.4|633.76|0
1646279710000|2022-03-03 03:55:10|637.51|633.87|637.4|633.76|637.51|633.87|637.4|633.76|0
1646279720000|2022-03-03 03:55:20|637.51|633.87|637.51|633.87|637.51|633.87|637.51|633.87|0
1646279730000|2022-03-03 03:55:30|637.75|634.11|637.75|634.11|637.75|634.11|637.51|633.87|0
1646279740000|2022-03-03 03:55:40|637.63|633.99|637.51|633.87|637.63|633.99|637.51|633.87|0
1646279750000|2022-03-03 03:55:50|637.05|633.41|636.82|633.18|637.05|633.41|636.82|633.18|0
1646279760000|2022-03-03 03:56:00|637.17|633.53|637.05|633.41|637.17|633.53|637.05|633.41|0
1646279770000|2022-03-03 03:56:10|636.94|633.3|636.94|633.3|636.94|633.3|636.94|633.3|0
1646279780000|2022-03-03 03:56:20|637.05|633.41|636.94|633.3|637.17|633.53|636.94|633.3|0
1646279790000|2022-03-03 03:56:30|637.05|633.41|637.05|633.41|637.17|633.53|637.05|633.41|0
1646279800000|2022-03-03 03:56:40|637.28|633.64|637.28|633.64|637.28|633.64|637.28|633.64|0
1646279810000|2022-03-03 03:56:50|637.17|633.53|637.51|633.87|637.51|633.87|637.17|633.53|0
1646279820000|2022-03-03 03:57:00|637.28|633.64|637.51|633.87|637.51|633.87|637.28|633.64|0
1646279830000|2022-03-03 03:57:10|637.4|633.76|637.4|633.76|637.4|633.76|637.4|633.76|0
1646279840000|2022-03-03 03:57:20|637.51|633.87|637.51|633.87|637.51|633.87|637.51|633.87|0
1646279850000|2022-03-03 03:57:30|637.28|633.64|637.28|633.64|637.28|633.64|637.28|633.64|0
1646279870000|2022-03-03 03:57:50|637.51|633.87|637.4|633.76|637.51|633.87|637.4|633.76|0
1646279880000|2022-03-03 03:58:00|637.51|633.87|637.51|633.87|637.51|633.87|637.28|633.64|0
1646279890000|2022-03-03 03:58:10|637.4|633.76|637.4|633.76|637.51|633.87|637.4|633.76|0
1646279900000|2022-03-03 03:58:20|637.51|633.87|637.51|633.87|637.51|633.87|637.51|633.87|0
1646279930000|2022-03-03 03:58:50|637.63|633.99|637.51|633.87|637.63|633.99|637.51|633.87|0
1646279940000|2022-03-03 03:59:00|637.4|633.76|637.4|633.76|637.51|633.87|637.4|633.76|0
1646279950000|2022-03-03 03:59:10|637.28|633.64|637.05|633.41|637.28|633.64|637.05|633.41|0
1646279960000|2022-03-03 03:59:20|637.28|633.64|637.17|633.53|637.28|633.64|637.17|633.53|0
1646279970000|2022-03-03 03:59:30|637.28|633.64|637.51|633.87|637.51|633.87|637.28|633.64|0
1646280000000|2022-03-03 04:00:00|637.75|634.11|637.51|633.87|637.75|634.11|637.51|633.87|0
1646280010000|2022-03-03 04:00:10|637.28|633.64|637.4|633.76|637.51|633.87|637.28|633.64|0
1646280020000|2022-03-03 04:00:20|637.51|633.87|637.75|634.11|637.75|634.11|637.51|633.87|0
1646280030000|2022-03-03 04:00:30|637.51|633.87|637.51|633.87|637.51|633.87|637.51|633.87|0
1646280040000|2022-03-03 04:00:40|637.63|633.99|637.28|633.64|637.63|633.99|637.28|633.64|0
1646280050000|2022-03-03 04:00:50|637.05|633.41|637.05|633.41|637.05|633.41|637.05|633.41|0
1646280060000|2022-03-03 04:01:00|637.51|633.87|637.51|633.87|637.51|633.87|637.51|633.87|0
1646280070000|2022-03-03 04:01:10|637.74|634.1|637.74|634.1|637.74|634.1|637.74|634.1|0
1646280080000|2022-03-03 04:01:20|637.51|633.87|637.51|633.87|637.74|634.1|637.51|633.87|0
1646280090000|2022-03-03 04:01:30|637.4|633.76|637.74|634.1|637.74|634.1|637.4|633.76|0
1646280120000|2022-03-03 04:02:00|637.98|634.34|637.98|634.34|637.98|634.34|637.74|634.1|0
1646280130000|2022-03-03 04:02:10|638.21|634.57|637.98|634.34|638.21|634.57|637.98|634.34|0
1646280140000|2022-03-03 04:02:20|637.74|634.1|637.74|634.1|637.74|634.1|637.74|634.1|0
1646280150000|2022-03-03 04:02:30|637.98|634.34|637.98|634.34|638.21|634.57|637.98|634.34|0
1646280160000|2022-03-03 04:02:40|637.74|634.1|637.87|634.23|637.87|634.23|637.74|634.1|0
1646280170000|2022-03-03 04:02:50|637.74|634.1|637.28|633.64|637.74|634.1|637.28|633.64|0
1646280180000|2022-03-03 04:03:00|637.51|633.87|637.51|633.87|637.51|633.87|637.4|633.76|0
1646280200000|2022-03-03 04:03:20|637.74|634.1|637.74|634.1|637.74|634.1|637.74|634.1|0
1646280220000|2022-03-03 04:03:40|637.51|633.87|637.51|633.87|637.51|633.87|637.51|633.87|0
1646280230000|2022-03-03 04:03:50|637.63|633.99|637.63|633.99|637.63|633.99|637.63|633.99|0
1646280240000|2022-03-03 04:04:00|637.74|634.1|637.74|634.1|637.74|634.1|637.74|634.1|0
1646280250000|2022-03-03 04:04:10|637.63|633.99|637.74|634.1|637.74|634.1|637.63|633.99|0
1646280260000|2022-03-03 04:04:20|637.51|633.87|637.74|634.1|637.74|634.1|637.51|633.87|0
1646280270000|2022-03-03 04:04:30|637.63|633.99|637.74|634.1|637.74|634.1|637.51|633.87|0
1646280280000|2022-03-03 04:04:40|637.51|633.87|637.63|633.99|637.63|633.99|637.51|633.87|0
1646280290000|2022-03-03 04:04:50|637.51|633.87|637.51|633.87|637.51|633.87|637.51|633.87|0
1646280300000|2022-03-03 04:05:00|637.63|633.99|637.98|634.34|637.98|634.34|637.63|633.99|0
1646280310000|2022-03-03 04:05:10|637.86|634.22|637.74|634.1|637.86|634.22|637.74|634.1|0
1646280320000|2022-03-03 04:05:20|637.63|633.99|637.74|634.1|637.74|634.1|637.63|633.99|0
1646280330000|2022-03-03 04:05:30|637.63|633.99|637.98|634.34|637.98|634.34|637.63|633.99|0
1646280340000|2022-03-03 04:05:40|637.86|634.22|637.98|634.34|637.98|634.34|637.74|634.1|0
1646280360000|2022-03-03 04:06:00|637.86|634.22|638.21|634.57|638.21|634.57|637.74|634.1|0
1646280380000|2022-03-03 04:06:20|637.98|634.34|637.98|634.34|637.98|634.34|637.98|634.34|0
1646280390000|2022-03-03 04:06:30|637.74|634.1|637.74|634.1|637.74|634.1|637.74|634.1|0
1646280420000|2022-03-03 04:07:00|637.86|634.22|637.51|633.87|637.86|634.22|637.51|633.87|0
1646280430000|2022-03-03 04:07:10|637.28|633.64|638.1|634.46|638.1|634.46|637.28|633.64|0
1646280440000|2022-03-03 04:07:20|638.91|635.27|638.91|635.27|639.14|635.5|638.91|635.27|0
1646280450000|2022-03-03 04:07:30|638.9|635.26|638.9|635.26|638.9|635.26|638.9|635.26|0
1646280460000|2022-03-03 04:07:40|638.67|635.03|638.67|635.03|638.67|635.03|638.67|635.03|0
1646280480000|2022-03-03 04:08:00|638.9|635.26|638.44|634.8|638.9|635.26|638.44|634.8|0
1646280510000|2022-03-03 04:08:30|638.67|635.03|639.37|635.73|639.37|635.73|638.67|635.03|0
1646280520000|2022-03-03 04:08:40|639.14|635.5|638.9|635.26|639.14|635.5|638.9|635.26|0
1646280540000|2022-03-03 04:09:00|638.56|634.92|638.44|634.8|638.56|634.92|638.44|634.8|0
1646280550000|2022-03-03 04:09:10|638.67|635.03|638.44|634.8|638.67|635.03|638.44|634.8|0
1646280560000|2022-03-03 04:09:20|638.9|635.26|638.67|635.03|638.9|635.26|638.56|634.92|0
1646280570000|2022-03-03 04:09:30|638.56|634.92|638.44|634.8|638.67|635.03|638.44|634.8|0
1646280580000|2022-03-03 04:09:40|638.56|634.92|638.21|634.57|638.56|634.92|638.21|634.57|0
1646280590000|2022-03-03 04:09:50|638.1|634.46|638.1|634.46|638.1|634.46|638.1|634.46|0
1646280600000|2022-03-03 04:10:00|638.21|634.57|638.21|634.57|638.21|634.57|638.21|634.57|0
1646280610000|2022-03-03 04:10:10|638.44|634.8|638.21|634.57|638.44|634.8|638.1|634.46|0
1646280620000|2022-03-03 04:10:20|638.1|634.46|638.1|634.46|638.1|634.46|638.1|634.46|0
1646280630000|2022-03-03 04:10:30|638.21|634.57|638.1|634.46|638.21|634.57|638.1|634.46|0
1646280640000|2022-03-03 04:10:40|637.98|634.34|637.74|634.1|637.98|634.34|637.74|634.1|0
1646280660000|2022-03-03 04:11:00|637.98|634.34|637.98|634.34|637.98|634.34|637.98|634.34|0
1646280680000|2022-03-03 04:11:20|638.1|634.46|638.1|634.46|638.1|634.46|638.1|634.46|0
1646280690000|2022-03-03 04:11:30|637.98|634.34|637.98|634.34|637.98|634.34|637.98|634.34|0
1646280700000|2022-03-03 04:11:40|638.21|634.57|638.21|634.57|638.21|634.57|638.21|634.57|0
1646280720000|2022-03-03 04:12:00|637.98|634.34|637.98|634.34|637.98|634.34|637.98|634.34|0
1646280730000|2022-03-03 04:12:10|637.63|633.99|637.51|633.87|637.63|633.99|637.51|633.87|0
1646280750000|2022-03-03 04:12:30|637.98|634.34|637.74|634.1|637.98|634.34|637.74|634.1|0
1646280770000|2022-03-03 04:12:50|637.63|633.99|637.74|634.1|637.74|634.1|637.63|633.99|0
1646280790000|2022-03-03 04:13:10|637.98|634.34|637.86|634.22|637.98|634.34|637.86|634.22|0
1646280800000|2022-03-03 04:13:20|638.1|634.46|638.44|634.8|638.44|634.8|637.97|634.33|0
1646280810000|2022-03-03 04:13:30|637.97|634.33|637.86|634.22|637.97|634.33|637.86|634.22|0
1646280820000|2022-03-03 04:13:40|637.97|634.33|637.97|634.33|637.97|634.33|637.86|634.22|0
1646280830000|2022-03-03 04:13:50|638.1|634.46|638.1|634.46|638.1|634.46|638.1|634.46|0
1646280840000|2022-03-03 04:14:00|637.97|634.33|637.97|634.33|637.97|634.33|637.97|634.33|0
1646280870000|2022-03-03 04:14:30|638.21|634.57|638.21|634.57|638.21|634.57|638.21|634.57|0
1646280880000|2022-03-03 04:14:40|637.97|634.33|637.97|634.33|637.97|634.33|637.97|634.33|0
1646280900000|2022-03-03 04:15:00|638.21|634.57|638.44|634.8|638.44|634.8|638.1|634.46|0
1646280910000|2022-03-03 04:15:10|638.56|634.92|638.1|634.46|638.56|634.92|638.1|634.46|0
1646280920000|2022-03-03 04:15:20|637.97|634.33|638.1|634.46|638.1|634.46|637.97|634.33|0
1646280930000|2022-03-03 04:15:30|638.21|634.57|638.1|634.46|638.21|634.57|638.1|634.46|0
1646280940000|2022-03-03 04:15:40|637.97|634.33|637.97|634.33|637.97|634.33|637.97|634.33|0
1646280950000|2022-03-03 04:15:50|638.21|634.57|638.21|634.57|638.21|634.57|637.97|634.33|0
1646280960000|2022-03-03 04:16:00|638.1|634.46|638.21|634.57|638.21|634.57|638.1|634.46|0
1646280970000|2022-03-03 04:16:10|638.1|634.46|638.21|634.57|638.21|634.57|638.1|634.46|0
1646280990000|2022-03-03 04:16:30|638.44|634.8|638.21|634.57|638.44|634.8|638.21|634.57|0
1646281000000|2022-03-03 04:16:40|638.33|634.69|638.21|634.57|638.33|634.69|638.21|634.57|0
1646281020000|2022-03-03 04:17:00|637.97|634.33|637.97|634.33|637.97|634.33|637.97|634.33|0
1646281070000|2022-03-03 04:17:50|638.21|634.57|638.21|634.57|638.21|634.57|638.21|634.57|0
1646281080000|2022-03-03 04:18:00|637.97|634.33|637.97|634.33|637.97|634.33|637.97|634.33|0
1646281090000|2022-03-03 04:18:10|637.74|634.1|637.74|634.1|637.74|634.1|637.74|634.1|0
1646281100000|2022-03-03 04:18:20|637.86|634.22|637.86|634.22|637.86|634.22|637.86|634.22|0
1646281110000|2022-03-03 04:18:30|638.21|634.57|637.97|634.33|638.21|634.57|637.97|634.33|0
1646281130000|2022-03-03 04:18:50|638.09|634.45|638.09|634.45|638.09|634.45|638.09|634.45|0
1646281140000|2022-03-03 04:19:00|638.33|634.69|638.09|634.45|638.33|634.69|638.09|634.45|0
1646281150000|2022-03-03 04:19:10|638.21|634.57|638.21|634.57|638.21|634.57|638.21|634.57|0
1646281160000|2022-03-03 04:19:20|638.33|634.69|638.33|634.69|638.33|634.69|638.33|634.69|0
1646281170000|2022-03-03 04:19:30|638.44|634.8|638.33|634.69|638.44|634.8|638.33|634.69|0
1646281180000|2022-03-03 04:19:40|638.44|634.8|638.44|634.8|638.44|634.8|638.33|634.69|0
1646281200000|2022-03-03 04:20:00|638.56|634.92|638.21|634.57|638.56|634.92|638.21|634.57|0
1646281210000|2022-03-03 04:20:10|638.09|634.45|638.09|634.45|638.09|634.45|638.09|634.45|0
1646281220000|2022-03-03 04:20:20|638.21|634.57|638.09|634.45|638.21|634.57|638.09|634.45|0
1646281230000|2022-03-03 04:20:30|637.97|634.33|637.97|634.33|637.97|634.33|637.97|634.33|0
1646281250000|2022-03-03 04:20:50|638.09|634.45|638.09|634.45|638.09|634.45|638.09|634.45|0
1646281270000|2022-03-03 04:21:10|638.21|634.57|638.21|634.57|638.21|634.57|638.21|634.57|0
1646281280000|2022-03-03 04:21:20|638.44|634.8|638.44|634.8|638.44|634.8|638.44|634.8|0
1646281290000|2022-03-03 04:21:30|638.33|634.69|638.21|634.57|638.33|634.69|638.21|634.57|0
1646281300000|2022-03-03 04:21:40|638.09|634.45|638.09|634.45|638.09|634.45|638.09|634.45|0
1646281310000|2022-03-03 04:21:50|638.21|634.57|638.33|634.69|638.33|634.69|638.09|634.45|0
1646281320000|2022-03-03 04:22:00|638.21|634.57|638.21|634.57|638.33|634.69|638.21|634.57|0
1646281380000|2022-03-03 04:23:00|637.97|634.33|637.97|634.33|637.97|634.33|637.97|634.33|0
1646281390000|2022-03-03 04:23:10|637.86|634.22|637.74|634.1|637.86|634.22|637.63|633.99|0
1646281400000|2022-03-03 04:23:20|637.63|633.99|637.51|633.87|637.63|633.99|637.51|633.87|0
1646281410000|2022-03-03 04:23:30|637.74|634.1|637.63|633.99|637.74|634.1|637.63|633.99|0
1646281420000|2022-03-03 04:23:40|637.51|633.87|637.86|634.22|637.86|634.22|637.51|633.87|0
1646281430000|2022-03-03 04:23:50|637.74|634.1|637.74|634.1|637.74|634.1|637.74|634.1|0
1646281450000|2022-03-03 04:24:10|637.86|634.22|637.86|634.22|637.86|634.22|637.86|634.22|0
1646281460000|2022-03-03 04:24:20|637.97|634.33|637.74|634.1|637.97|634.33|637.74|634.1|0
1646281470000|2022-03-03 04:24:30|637.86|634.22|637.97|634.33|637.97|634.33|637.86|634.22|0
1646281480000|2022-03-03 04:24:40|637.74|634.1|637.97|634.33|637.97|634.33|637.74|634.1|0
1646281490000|2022-03-03 04:24:50|637.86|634.22|637.97|634.33|637.97|634.33|637.86|634.22|0
1646281530000|2022-03-03 04:25:30|637.86|634.22|637.97|634.33|637.97|634.33|637.74|634.1|0
1646281550000|2022-03-03 04:25:50|637.74|634.1|637.74|634.1|637.74|634.1|637.74|634.1|0
1646281590000|2022-03-03 04:26:30|637.63|633.99|637.63|633.99|637.63|633.99|637.63|633.99|0
1646281600000|2022-03-03 04:26:40|637.74|634.1|637.74|634.1|637.74|634.1|637.74|634.1|0
1646281630000|2022-03-03 04:27:10|637.63|633.99|637.74|634.1|637.74|634.1|637.63|633.99|0
1646281640000|2022-03-03 04:27:20|637.51|633.87|637.51|633.87|637.51|633.87|637.51|633.87|0
1646281680000|2022-03-03 04:28:00|637.4|633.76|637.51|633.87|637.51|633.87|637.28|633.64|0
1646281700000|2022-03-03 04:28:20|637.28|633.64|637.16|633.52|637.28|633.64|637.16|633.52|0
1646281710000|2022-03-03 04:28:30|637.4|633.76|637.04|633.4|637.4|633.76|637.04|633.4|0
1646281720000|2022-03-03 04:28:40|637.28|633.64|637.04|633.4|637.28|633.64|637.04|633.4|0
1646281730000|2022-03-03 04:28:50|636.81|633.17|636.93|633.29|636.93|633.29|636.81|633.17|0
1646281740000|2022-03-03 04:29:00|636.81|633.17|636.81|633.17|636.81|633.17|636.81|633.17|0
1646281750000|2022-03-03 04:29:10|636.7|633.06|636.7|633.06|636.7|633.06|636.7|633.06|0
1646281760000|2022-03-03 04:29:20|636.58|632.94|636.58|632.94|636.58|632.94|636.58|632.94|0
1646281770000|2022-03-03 04:29:30|636.35|632.71|636.58|632.94|636.58|632.94|636.35|632.71|0
1646281780000|2022-03-03 04:29:40|636.7|633.06|636.58|632.94|636.7|633.06|636.58|632.94|0
1646281790000|2022-03-03 04:29:50|636.35|632.71|636.35|632.71|636.35|632.71|636.35|632.71|0
1646281800000|2022-03-03 04:30:00|636.58|632.94|636.47|632.83|636.58|632.94|636.47|632.83|0
1646281810000|2022-03-03 04:30:10|636.58|632.94|636.58|632.94|636.58|632.94|636.58|632.94|0
1646281850000|2022-03-03 04:30:50|636.7|633.06|636.81|633.17|636.81|633.17|636.7|633.06|0
1646281860000|2022-03-03 04:31:00|636.58|632.94|636.58|632.94|636.7|633.06|636.58|632.94|0
1646281880000|2022-03-03 04:31:20|636.7|633.06|636.81|633.17|636.81|633.17|636.7|633.06|0
1646281890000|2022-03-03 04:31:30|636.58|632.94|636.7|633.06|636.7|633.06|636.58|632.94|0
1646281900000|2022-03-03 04:31:40|636.58|632.94|636.58|632.94|636.58|632.94|636.58|632.94|0
1646281920000|2022-03-03 04:32:00|636.7|633.06|636.81|633.17|636.81|633.17|636.7|633.06|0
1646281930000|2022-03-03 04:32:10|636.7|633.06|636.7|633.06|636.7|633.06|636.7|633.06|0
1646281940000|2022-03-03 04:32:20|636.93|633.29|637.04|633.4|637.04|633.4|636.81|633.17|0
1646281950000|2022-03-03 04:32:30|637.16|633.52|637.28|633.64|637.28|633.64|637.16|633.52|0
1646281980000|2022-03-03 04:33:00|637.16|633.52|637.16|633.52|637.16|633.52|637.16|633.52|0
1646281990000|2022-03-03 04:33:10|637.04|633.4|637.16|633.52|637.16|633.52|637.04|633.4|0
1646282000000|2022-03-03 04:33:20|637.28|633.64|637.28|633.64|637.28|633.64|637.28|633.64|0
1646282010000|2022-03-03 04:33:30|637.27|633.63|637.27|633.63|637.27|633.63|637.27|633.63|0
1646282020000|2022-03-03 04:33:40|637.51|633.87|637.27|633.63|637.51|633.87|637.27|633.63|0
1646282030000|2022-03-03 04:33:50|637.51|633.87|637.51|633.87|637.51|633.87|637.51|633.87|0
1646282060000|2022-03-03 04:34:20|638.44|634.8|638.44|634.8|638.44|634.8|638.44|634.8|0
1646282070000|2022-03-03 04:34:30|638.32|634.68|638.44|634.8|638.44|634.8|638.32|634.68|0
1646282090000|2022-03-03 04:34:50|638.32|634.68|638.44|634.8|638.44|634.8|638.32|634.68|0
1646282100000|2022-03-03 04:35:00|638.67|635.03|638.9|635.26|638.9|635.26|638.67|635.03|0
1646282110000|2022-03-03 04:35:10|638.79|635.15|638.67|635.03|638.79|635.15|638.56|634.92|0
1646282120000|2022-03-03 04:35:20|638.79|635.15|638.9|635.26|638.9|635.26|638.79|635.15|0
1646282130000|2022-03-03 04:35:30|638.79|635.15|638.67|635.03|638.79|635.15|638.56|634.92|0
1646282140000|2022-03-03 04:35:40|638.56|634.92|638.67|635.03|638.67|635.03|638.56|634.92|0
1646282150000|2022-03-03 04:35:50|638.79|635.15|638.9|635.26|638.9|635.26|638.79|635.15|0
1646282160000|2022-03-03 04:36:00|638.79|635.15|638.9|635.26|638.9|635.26|638.79|635.15|0
1646282170000|2022-03-03 04:36:10|638.79|635.15|638.44|634.8|638.79|635.15|638.44|634.8|0
1646282180000|2022-03-03 04:36:20|638.2|634.56|638.44|634.8|638.44|634.8|638.2|634.56|0
1646282190000|2022-03-03 04:36:30|638.32|634.68|638.32|634.68|638.32|634.68|638.32|634.68|0
1646282200000|2022-03-03 04:36:40|638.2|634.56|637.97|634.33|638.2|634.56|637.97|634.33|0
1646282220000|2022-03-03 04:37:00|637.86|634.22|637.86|634.22|637.97|634.33|637.74|634.1|0
1646282230000|2022-03-03 04:37:10|637.63|633.99|637.63|633.99|637.63|633.99|637.63|633.99|0
1646282240000|2022-03-03 04:37:20|637.74|634.1|637.63|633.99|637.74|634.1|637.63|633.99|0
1646282250000|2022-03-03 04:37:30|637.74|634.1|637.74|634.1|637.74|634.1|637.74|634.1|0
1646282260000|2022-03-03 04:37:40|637.63|633.99|637.86|634.22|637.86|634.22|637.63|633.99|0
1646282270000|2022-03-03 04:37:50|637.97|634.33|637.86|634.22|637.97|634.33|637.74|634.1|0
1646282280000|2022-03-03 04:38:00|637.97|634.33|637.74|634.1|637.97|634.33|637.74|634.1|0
1646282290000|2022-03-03 04:38:10|637.63|633.99|637.74|634.1|637.74|634.1|637.63|633.99|0
1646282300000|2022-03-03 04:38:20|637.63|633.99|637.51|633.87|637.63|633.99|637.51|633.87|0
1646282310000|2022-03-03 04:38:30|637.27|633.63|637.39|633.75|637.39|633.75|637.27|633.63|0
1646282320000|2022-03-03 04:38:40|637.51|633.87|637.39|633.75|637.51|633.87|637.39|633.75|0
1646282340000|2022-03-03 04:39:00|637.51|633.87|637.27|633.63|637.51|633.87|637.27|633.63|0
1646282350000|2022-03-03 04:39:10|637.16|633.52|637.16|633.52|637.16|633.52|637.16|633.52|0
1646282360000|2022-03-03 04:39:20|637.27|633.63|637.27|633.63|637.27|633.63|637.27|633.63|0
1646282370000|2022-03-03 04:39:30|637.16|633.52|637.16|633.52|637.16|633.52|637.16|633.52|0
1646282380000|2022-03-03 04:39:40|637.27|633.63|637.27|633.63|637.27|633.63|637.27|633.63|0
1646282390000|2022-03-03 04:39:50|637.39|633.75|637.51|633.87|637.51|633.87|637.39|633.75|0
1646282410000|2022-03-03 04:40:10|637.39|633.75|637.39|633.75|637.39|633.75|637.39|633.75|0
1646282420000|2022-03-03 04:40:20|637.51|633.87|637.63|633.99|637.63|633.99|637.51|633.87|0
1646282430000|2022-03-03 04:40:30|637.51|633.87|637.39|633.75|637.51|633.87|637.39|633.75|0
1646282440000|2022-03-03 04:40:40|637.51|633.87|637.39|633.75|637.51|633.87|637.39|633.75|0
1646282450000|2022-03-03 04:40:50|637.51|633.87|637.51|633.87|637.51|633.87|637.51|633.87|0
1646282460000|2022-03-03 04:41:00|637.39|633.75|637.51|633.87|637.51|633.87|637.39|633.75|0
1646282470000|2022-03-03 04:41:10|637.39|633.75|637.51|633.87|637.51|633.87|637.39|633.75|0
1646282480000|2022-03-03 04:41:20|637.39|633.75|637.27|633.63|637.39|633.75|637.27|633.63|0
1646282490000|2022-03-03 04:41:30|637.39|633.75|637.39|633.75|637.39|633.75|637.39|633.75|0
1646282500000|2022-03-03 04:41:40|637.27|633.63|637.27|633.63|637.27|633.63|637.27|633.63|0
1646282530000|2022-03-03 04:42:10|637.04|633.4|636.93|633.29|637.04|633.4|636.81|633.17|0
1646282540000|2022-03-03 04:42:20|637.04|633.4|636.93|633.29|637.04|633.4|636.93|633.29|0
1646282550000|2022-03-03 04:42:30|637.04|633.4|637.39|633.75|637.39|633.75|637.04|633.4|0
1646282560000|2022-03-03 04:42:40|637.27|633.63|637.51|633.87|637.51|633.87|637.27|633.63|0
1646282600000|2022-03-03 04:43:20|637.39|633.75|637.39|633.75|637.51|633.87|637.39|633.75|0
1646282610000|2022-03-03 04:43:30|637.27|633.63|637.39|633.75|637.39|633.75|637.27|633.63|0
1646282620000|2022-03-03 04:43:40|637.27|633.63|637.04|633.4|637.27|633.63|637.04|633.4|0
1646282630000|2022-03-03 04:43:50|636.93|633.29|636.93|633.29|636.93|633.29|636.93|633.29|0
1646282640000|2022-03-03 04:44:00|637.04|633.4|636.81|633.17|637.04|633.4|636.81|633.17|0
1646282650000|2022-03-03 04:44:10|636.58|632.94|636.58|632.94|636.7|633.06|636.58|632.94|0
1646282660000|2022-03-03 04:44:20|636.7|633.06|636.58|632.94|636.7|633.06|636.58|632.94|0
1646282670000|2022-03-03 04:44:30|636.7|633.06|636.7|633.06|636.7|633.06|636.7|633.06|0
1646282680000|2022-03-03 04:44:40|636.81|633.17|636.81|633.17|637.04|633.4|636.81|633.17|0
1646282690000|2022-03-03 04:44:50|636.7|633.06|637.04|633.4|637.04|633.4|636.7|633.06|0
1646282700000|2022-03-03 04:45:00|636.81|633.17|636.81|633.17|636.81|633.17|636.81|633.17|0
1646282710000|2022-03-03 04:45:10|637.04|633.4|636.93|633.29|637.04|633.4|636.93|633.29|0
1646282720000|2022-03-03 04:45:20|637.04|633.4|637.04|633.4|637.04|633.4|637.04|633.4|0
1646282760000|2022-03-03 04:46:00|637.16|633.52|637.74|634.1|637.74|634.1|637.16|633.52|0
1646282790000|2022-03-03 04:46:30|637.5|633.86|637.97|634.33|637.97|634.33|637.5|633.86|0
1646282800000|2022-03-03 04:46:40|637.86|634.22|637.86|634.22|637.86|634.22|637.86|634.22|0
1646282810000|2022-03-03 04:46:50|637.97|634.33|637.86|634.22|637.97|634.33|637.86|634.22|0
1646282820000|2022-03-03 04:47:00|637.74|634.1|637.97|634.33|637.97|634.33|637.74|634.1|0
1646282830000|2022-03-03 04:47:10|638.2|634.56|637.97|634.33|638.2|634.56|637.97|634.33|0
1646282840000|2022-03-03 04:47:20|638.09|634.45|637.97|634.33|638.09|634.45|637.97|634.33|0
1646282860000|2022-03-03 04:47:40|638.2|634.56|638.2|634.56|638.2|634.56|638.2|634.56|0
1646282870000|2022-03-03 04:47:50|638.32|634.68|638.32|634.68|638.32|634.68|638.32|634.68|0
1646282880000|2022-03-03 04:48:00|638.43|634.79|637.86|634.22|638.43|634.79|637.86|634.22|0
1646282890000|2022-03-03 04:48:10|637.74|634.1|637.97|634.33|637.97|634.33|637.74|634.1|0
1646282910000|2022-03-03 04:48:30|637.86|634.22|637.86|634.22|637.86|634.22|637.86|634.22|0
1646282920000|2022-03-03 04:48:40|637.97|634.33|637.74|634.1|637.97|634.33|637.74|634.1|0
1646282940000|2022-03-03 04:49:00|637.86|634.22|637.74|634.1|637.86|634.22|637.74|634.1|0
1646282950000|2022-03-03 04:49:10|637.97|634.33|638.09|634.45|638.2|634.56|637.97|634.33|0
1646282960000|2022-03-03 04:49:20|638.2|634.56|638.32|634.68|638.32|634.68|638.2|634.56|0
1646282970000|2022-03-03 04:49:30|638.43|634.79|637.97|634.33|638.43|634.79|637.97|634.33|0
1646282980000|2022-03-03 04:49:40|638.2|634.56|637.97|634.33|638.2|634.56|637.97|634.33|0
1646282990000|2022-03-03 04:49:50|637.74|634.1|637.97|634.33|637.97|634.33|637.74|634.1|0
1646283000000|2022-03-03 04:50:00|638.2|634.56|637.86|634.22|638.2|634.56|637.86|634.22|0
1646283010000|2022-03-03 04:50:10|637.97|634.33|637.74|634.1|637.97|634.33|637.74|634.1|0
1646283020000|2022-03-03 04:50:20|637.97|634.33|637.97|634.33|637.97|634.33|637.97|634.33|0
1646283060000|2022-03-03 04:51:00|637.74|634.1|637.74|634.1|637.74|634.1|637.74|634.1|0
1646283080000|2022-03-03 04:51:20|637.97|634.33|637.74|634.1|637.97|634.33|637.74|634.1|0
1646283150000|2022-03-03 04:52:30|637.97|634.33|637.86|634.22|637.97|634.33|637.86|634.22|0
1646283160000|2022-03-03 04:52:40|637.97|634.33|637.97|634.33|637.97|634.33|637.97|634.33|0
1646283170000|2022-03-03 04:52:50|637.86|634.22|637.97|634.33|637.97|634.33|637.86|634.22|0
1646283230000|2022-03-03 04:53:50|638.09|634.45|637.97|634.33|638.09|634.45|637.97|634.33|0
1646283250000|2022-03-03 04:54:10|637.74|634.1|637.74|634.1|637.74|634.1|637.74|634.1|0
1646283260000|2022-03-03 04:54:20|637.5|633.86|637.5|633.86|637.5|633.86|637.5|633.86|0
1646283270000|2022-03-03 04:54:30|637.74|634.1|637.74|634.1|637.74|634.1|637.74|634.1|0
1646283330000|2022-03-03 04:55:30|637.97|634.33|637.97|634.33|637.97|634.33|637.97|634.33|0
1646283340000|2022-03-03 04:55:40|637.74|634.1|637.74|634.1|637.74|634.1|637.74|634.1|0
1646283350000|2022-03-03 04:55:50|637.5|633.86|637.5|633.86|637.5|633.86|637.5|633.86|0
1646283360000|2022-03-03 04:56:00|637.39|633.75|637.62|633.98|637.62|633.98|637.39|633.75|0
1646283370000|2022-03-03 04:56:10|637.5|633.86|637.62|633.98|637.62|633.98|637.5|633.86|0
1646283380000|2022-03-03 04:56:20|637.74|634.1|637.74|634.1|637.74|634.1|637.74|634.1|0
1646283390000|2022-03-03 04:56:30|637.86|634.22|637.86|634.22|637.86|634.22|637.86|634.22|0
1646283410000|2022-03-03 04:56:50|637.74|634.1|637.86|634.22|637.86|634.22|637.74|634.1|0
1646283430000|2022-03-03 04:57:10|637.97|634.33|638.43|634.79|638.43|634.79|637.97|634.33|0
1646283440000|2022-03-03 04:57:20|638.2|634.56|638.2|634.56|638.2|634.56|638.2|634.56|0
1646283450000|2022-03-03 04:57:30|638.43|634.79|638.43|634.79|638.43|634.79|638.43|634.79|0
1646283460000|2022-03-03 04:57:40|638.66|635.02|638.66|635.02|638.66|635.02|638.66|635.02|0
1646283470000|2022-03-03 04:57:50|638.78|635.14|638.78|635.14|638.78|635.14|638.78|635.14|0
1646283490000|2022-03-03 04:58:10|638.66|635.02|638.55|634.91|638.66|635.02|638.43|634.79|0
1646283500000|2022-03-03 04:58:20|638.66|635.02|638.9|635.26|638.9|635.26|638.66|635.02|0
1646283510000|2022-03-03 04:58:30|638.78|635.14|638.66|635.02|638.78|635.14|638.66|635.02|0
1646283520000|2022-03-03 04:58:40|638.55|634.91|638.43|634.79|638.55|634.91|638.43|634.79|0
1646283530000|2022-03-03 04:58:50|638.66|635.02|638.66|635.02|638.66|635.02|638.66|635.02|0
1646283540000|2022-03-03 04:59:00|638.78|635.14|638.78|635.14|638.78|635.14|638.66|635.02|0
1646283550000|2022-03-03 04:59:10|638.66|635.02|638.78|635.14|638.78|635.14|638.66|635.02|0
1646283560000|2022-03-03 04:59:20|638.9|635.26|638.9|635.26|638.9|635.26|638.9|635.26|0
1646283580000|2022-03-03 04:59:40|638.78|635.14|638.78|635.14|638.9|635.26|638.78|635.14|0
1646283590000|2022-03-03 04:59:50|638.9|635.26|638.66|635.02|638.9|635.26|638.66|635.02|0
1646283600000|2022-03-03 05:00:00|638.9|635.26|638.9|635.26|639.02|635.38|638.9|635.26|0
1646283610000|2022-03-03 05:00:10|638.66|635.02|638.66|635.02|638.66|635.02|638.66|635.02|0
1646283630000|2022-03-03 05:00:30|638.43|634.79|638.43|634.79|638.43|634.79|638.43|634.79|0
1646283670000|2022-03-03 05:01:10|638.66|635.02|638.66|635.02|638.66|635.02|638.66|635.02|0
1646283680000|2022-03-03 05:01:20|638.43|634.79|638.2|634.56|638.66|635.02|638.2|634.56|0
1646283690000|2022-03-03 05:01:30|638.43|634.79|638.43|634.79|638.43|634.79|638.43|634.79|0
1646283700000|2022-03-03 05:01:40|638.2|634.56|638.32|634.68|638.43|634.79|638.2|634.56|0
1646283710000|2022-03-03 05:01:50|638.43|634.79|638.66|635.02|638.66|635.02|638.2|634.56|0
1646283730000|2022-03-03 05:02:10|639.13|635.49|639.13|635.49|639.13|635.49|639.13|635.49|0
1646283750000|2022-03-03 05:02:30|638.78|635.14|639.02|635.38|639.02|635.38|638.78|635.14|0
1646283760000|2022-03-03 05:02:40|639.13|635.49|639.36|635.72|639.36|635.72|639.13|635.49|0
1646283770000|2022-03-03 05:02:50|639.59|635.95|639.59|635.95|639.82|636.18|639.59|635.95|0
1646283780000|2022-03-03 05:03:00|639.82|636.18|639.95|636.31|640.06|636.42|639.71|636.07|0
1646283790000|2022-03-03 05:03:10|640.06|636.42|640.75|637.11|640.75|637.11|640.06|636.42|0
1646283800000|2022-03-03 05:03:20|640.52|636.88|640.52|636.88|640.52|636.88|640.52|636.88|0
1646283820000|2022-03-03 05:03:40|640.64|637|640.29|636.65|640.64|637|640.29|636.65|0
1646283830000|2022-03-03 05:03:50|640.06|636.42|640.06|636.42|640.06|636.42|640.06|636.42|0
1646283840000|2022-03-03 05:04:00|639.82|636.18|639.95|636.31|639.95|636.31|639.82|636.18|0
1646283850000|2022-03-03 05:04:10|639.02|635.38|639.02|635.38|639.36|635.72|639.02|635.38|0
1646283860000|2022-03-03 05:04:20|639.13|635.49|639.25|635.61|639.25|635.61|639.13|635.49|0
1646283870000|2022-03-03 05:04:30|638.9|635.26|638.43|634.79|638.9|635.26|638.43|634.79|0
1646283880000|2022-03-03 05:04:40|638.32|634.68|638.43|634.79|638.43|634.79|638.32|634.68|0
1646283890000|2022-03-03 05:04:50|638.09|634.45|638.09|634.45|638.09|634.45|638.09|634.45|0
1646283900000|2022-03-03 05:05:00|637.85|634.21|637.97|634.33|638.09|634.45|637.85|634.21|0
1646283910000|2022-03-03 05:05:10|637.62|633.98|638.2|634.56|638.2|634.56|637.5|633.86|0
1646283920000|2022-03-03 05:05:20|638.09|634.45|638.09|634.45|638.2|634.56|638.09|634.45|0
1646283930000|2022-03-03 05:05:30|637.85|634.21|637.73|634.09|637.97|634.33|637.73|634.09|0
1646283940000|2022-03-03 05:05:40|637.85|634.21|637.27|633.63|637.97|634.33|637.16|633.52|0
1646283950000|2022-03-03 05:05:50|637.16|633.52|637.16|633.52|637.16|633.52|637.16|633.52|0
1646283960000|2022-03-03 05:06:00|637.04|633.4|636.81|633.17|637.04|633.4|636.81|633.17|0
1646283970000|2022-03-03 05:06:10|637.04|633.4|637.04|633.4|637.04|633.4|637.04|633.4|0
1646283980000|2022-03-03 05:06:20|637.16|633.52|637.27|633.63|637.27|633.63|637.16|633.52|0
1646283990000|2022-03-03 05:06:30|637.04|633.4|637.04|633.4|637.04|633.4|637.04|633.4|0
1646284000000|2022-03-03 05:06:40|636.81|633.17|636.81|633.17|636.81|633.17|636.81|633.17|0
1646284020000|2022-03-03 05:07:00|636.8|633.16|637.04|633.4|637.04|633.4|636.8|633.16|0
1646284030000|2022-03-03 05:07:10|637.27|633.63|636.8|633.16|637.27|633.63|636.8|633.16|0
1646284040000|2022-03-03 05:07:20|636.93|633.29|636.93|633.29|636.93|633.29|636.93|633.29|0
1646284050000|2022-03-03 05:07:30|636.8|633.16|636.34|632.7|636.8|633.16|636.23|632.59|0
1646284060000|2022-03-03 05:07:40|636.46|632.82|636.34|632.7|636.46|632.82|636.34|632.7|0
1646284080000|2022-03-03 05:08:00|636.57|632.93|636.57|632.93|636.57|632.93|636.57|632.93|0
1646284090000|2022-03-03 05:08:10|636.34|632.7|636.34|632.7|636.34|632.7|636.34|632.7|0
1646284100000|2022-03-03 05:08:20|636.57|632.93|636.57|632.93|636.57|632.93|636.57|632.93|0
1646284120000|2022-03-03 05:08:40|636.8|633.16|636.57|632.93|636.8|633.16|636.57|632.93|0
1646284130000|2022-03-03 05:08:50|636.46|632.82|636.34|632.7|636.57|632.93|636.34|632.7|0
1646284140000|2022-03-03 05:09:00|636.11|632.47|636.11|632.47|636.11|632.47|636.11|632.47|0
1646284150000|2022-03-03 05:09:10|635.88|632.24|635.88|632.24|636.11|632.47|635.88|632.24|0
1646284170000|2022-03-03 05:09:30|635.76|632.12|635.41|631.77|635.76|632.12|635.41|631.77|0
1646284180000|2022-03-03 05:09:40|635.07|631.43|634.95|631.31|635.18|631.54|634.95|631.31|0
1646284190000|2022-03-03 05:09:50|634.72|631.08|634.72|631.08|634.72|631.08|634.72|631.08|0
1646284200000|2022-03-03 05:10:00|635.07|631.43|633.09|629.45|635.07|631.43|633.09|629.45|0
1646284210000|2022-03-03 05:10:10|633.33|629.69|633.56|629.92|633.56|629.92|633.33|629.69|0
1646284220000|2022-03-03 05:10:20|633.33|629.69|633.33|629.69|633.33|629.69|632.75|629.11|0
1646284230000|2022-03-03 05:10:30|633.21|629.57|633.33|629.69|633.56|629.92|633.21|629.57|0
1646284240000|2022-03-03 05:10:40|633.45|629.81|633.33|629.69|633.45|629.81|633.09|629.45|0
1646284250000|2022-03-03 05:10:50|633.56|629.92|633.56|629.92|633.56|629.92|633.45|629.81|0
1646284260000|2022-03-03 05:11:00|634.02|630.38|634.02|630.38|634.02|630.38|633.79|630.15|0
1646284270000|2022-03-03 05:11:10|634.25|630.61|634.37|630.73|634.48|630.84|634.25|630.61|0
1646284280000|2022-03-03 05:11:20|634.25|630.61|634.84|631.2|634.84|631.2|634.25|630.61|0
1646284290000|2022-03-03 05:11:30|634.72|631.08|634.72|631.08|634.72|631.08|634.72|631.08|0
1646284300000|2022-03-03 05:11:40|634.95|631.31|634.95|631.31|634.95|631.31|634.72|631.08|0
1646284310000|2022-03-03 05:11:50|634.72|631.08|634.02|630.38|634.72|631.08|634.02|630.38|0
1646284320000|2022-03-03 05:12:00|634.14|630.5|634.25|630.61|634.25|630.61|634.14|630.5|0
1646284330000|2022-03-03 05:12:10|634.37|630.73|634.25|630.61|634.37|630.73|634.25|630.61|0
1646284340000|2022-03-03 05:12:20|634.02|630.38|634.02|630.38|634.14|630.5|634.02|630.38|0
1646284350000|2022-03-03 05:12:30|634.14|630.5|634.25|630.61|634.25|630.61|634.14|630.5|0
1646284360000|2022-03-03 05:12:40|634.14|630.5|634.25|630.61|634.25|630.61|634.14|630.5|0
1646284370000|2022-03-03 05:12:50|634.02|630.38|634.02|630.38|634.02|630.38|633.91|630.27|0
1646284380000|2022-03-03 05:13:00|634.14|630.5|633.79|630.15|634.14|630.5|633.68|630.04|0
1646284390000|2022-03-03 05:13:10|633.68|630.04|633.32|629.68|633.68|630.04|633.32|629.68|0
1646284400000|2022-03-03 05:13:20|633.45|629.81|633.45|629.81|633.56|629.92|633.32|629.68|0
1646284410000|2022-03-03 05:13:30|632.86|629.22|632.98|629.34|632.98|629.34|632.86|629.22|0
1646284420000|2022-03-03 05:13:40|632.86|629.22|633.32|629.68|633.32|629.68|632.86|629.22|0
1646284430000|2022-03-03 05:13:50|633.45|629.81|633.91|630.27|633.91|630.27|633.45|629.81|0
1646284440000|2022-03-03 05:14:00|634.02|630.38|633.91|630.27|634.02|630.38|633.91|630.27|0
1646284450000|2022-03-03 05:14:10|633.79|630.15|634.02|630.38|634.02|630.38|633.79|630.15|0
1646284460000|2022-03-03 05:14:20|634.14|630.5|634.02|630.38|634.14|630.5|634.02|630.38|0
1646284480000|2022-03-03 05:14:40|633.91|630.27|633.91|630.27|633.91|630.27|633.91|630.27|0
1646284490000|2022-03-03 05:14:50|634.02|630.38|634.02|630.38|634.02|630.38|633.91|630.27|0
1646284500000|2022-03-03 05:15:00|634.25|630.61|634.25|630.61|634.25|630.61|634.25|630.61|0
1646284530000|2022-03-03 05:15:30|634.14|630.5|634.14|630.5|634.14|630.5|634.14|630.5|0
1646284540000|2022-03-03 05:15:40|634.02|630.38|633.79|630.15|634.02|630.38|633.79|630.15|0
1646284550000|2022-03-03 05:15:50|633.91|630.27|634.02|630.38|634.25|630.61|633.91|630.27|0
1646284560000|2022-03-03 05:16:00|634.25|630.61|634.25|630.61|634.25|630.61|634.25|630.61|0
1646284580000|2022-03-03 05:16:20|634.02|630.38|634.25|630.61|634.25|630.61|634.02|630.38|0
1646284610000|2022-03-03 05:16:50|634.48|630.84|634.48|630.84|634.48|630.84|634.48|630.84|0
1646284620000|2022-03-03 05:17:00|634.6|630.96|634.48|630.84|634.6|630.96|634.48|630.84|0
1646284630000|2022-03-03 05:17:10|634.25|630.61|634.25|630.61|634.37|630.73|634.25|630.61|0
1646284640000|2022-03-03 05:17:20|634.48|630.84|634.48|630.84|634.48|630.84|634.48|630.84|0
1646284650000|2022-03-03 05:17:30|634.6|630.96|634.72|631.08|634.72|631.08|634.6|630.96|0
1646284660000|2022-03-03 05:17:40|634.95|631.31|634.6|630.96|634.95|631.31|634.6|630.96|0
1646284670000|2022-03-03 05:17:50|634.72|631.08|634.48|630.84|634.72|631.08|634.48|630.84|0
1646284680000|2022-03-03 05:18:00|634.6|630.96|634.6|630.96|634.6|630.96|634.6|630.96|0
1646284690000|2022-03-03 05:18:10|634.14|630.5|634.71|631.07|634.72|631.08|634.14|630.5|0
1646284700000|2022-03-03 05:18:20|634.95|631.31|634.71|631.07|634.95|631.31|634.71|631.07|0
1646284710000|2022-03-03 05:18:30|634.6|630.96|634.6|630.96|634.6|630.96|634.6|630.96|0
1646284720000|2022-03-03 05:18:40|634.48|630.84|634.48|630.84|634.48|630.84|634.48|630.84|0
1646284740000|2022-03-03 05:19:00|634.71|631.07|634.71|631.07|634.71|631.07|634.71|631.07|0
1646284770000|2022-03-03 05:19:30|635.3|631.66|635.41|631.77|635.41|631.77|635.3|631.66|0
1646284780000|2022-03-03 05:19:40|635.64|632|635.64|632|635.64|632|635.64|632|0
1646284790000|2022-03-03 05:19:50|635.87|632.23|635.41|631.77|635.87|632.23|635.41|631.77|0
1646284800000|2022-03-03 05:20:00|635.64|632|635.53|631.89|635.64|632|635.53|631.89|0
1646284810000|2022-03-03 05:20:10|635.41|631.77|635.41|631.77|635.41|631.77|635.41|631.77|0
1646284830000|2022-03-03 05:20:30|635.87|632.23|635.87|632.23|635.87|632.23|635.87|632.23|0
1646284840000|2022-03-03 05:20:40|636.11|632.47|636.34|632.7|636.34|632.7|636.11|632.47|0
1646284860000|2022-03-03 05:21:00|636.23|632.59|636.23|632.59|636.23|632.59|636.23|632.59|0
1646284870000|2022-03-03 05:21:10|636.11|632.47|636.34|632.7|636.34|632.7|636.11|632.47|0
1646284880000|2022-03-03 05:21:20|636.11|632.47|636.11|632.47|636.11|632.47|636.11|632.47|0
1646284890000|2022-03-03 05:21:30|636.46|632.82|636.46|632.82|636.57|632.93|636.46|632.82|0
1646284900000|2022-03-03 05:21:40|636.57|632.93|637.03|633.39|637.03|633.39|636.57|632.93|0
1646284920000|2022-03-03 05:22:00|636.8|633.16|637.03|633.39|637.03|633.39|636.8|633.16|0
1646284930000|2022-03-03 05:22:10|636.92|633.28|636.46|632.82|636.92|633.28|636.46|632.82|0
1646284940000|2022-03-03 05:22:20|636.57|632.93|636.8|633.16|636.8|633.16|636.57|632.93|0
1646284960000|2022-03-03 05:22:40|636.57|632.93|636.57|632.93|636.57|632.93|636.57|632.93|0
1646284980000|2022-03-03 05:23:00|636.46|632.82|636.57|632.93|636.57|632.93|636.46|632.82|0
1646284990000|2022-03-03 05:23:10|636.8|633.16|636.8|633.16|636.8|633.16|636.8|633.16|0
1646285000000|2022-03-03 05:23:20|636.57|632.93|636.57|632.93|636.57|632.93|636.57|632.93|0
1646285010000|2022-03-03 05:23:30|636.8|633.16|637.03|633.39|637.03|633.39|636.8|633.16|0
1646285020000|2022-03-03 05:23:40|637.5|633.86|637.5|633.86|637.5|633.86|637.5|633.86|0
1646285030000|2022-03-03 05:23:50|637.27|633.63|637.27|633.63|637.27|633.63|637.27|633.63|0
1646285040000|2022-03-03 05:24:00|637.73|634.09|637.62|633.98|637.73|634.09|637.5|633.86|0
1646285050000|2022-03-03 05:24:10|637.73|634.09|637.73|634.09|637.85|634.21|637.73|634.09|0
1646285060000|2022-03-03 05:24:20|637.5|633.86|637.27|633.63|637.73|634.09|637.27|633.63|0
1646285070000|2022-03-03 05:24:30|637.03|633.39|636.8|633.16|637.03|633.39|636.8|633.16|0
1646285100000|2022-03-03 05:25:00|637.03|633.39|637.03|633.39|637.03|633.39|637.03|633.39|0
1646285120000|2022-03-03 05:25:20|636.8|633.16|637.03|633.39|637.03|633.39|636.8|633.16|0
1646285140000|2022-03-03 05:25:40|637.27|633.63|637.15|633.51|637.27|633.63|637.15|633.51|0
1646285150000|2022-03-03 05:25:50|637.03|633.39|637.73|634.09|637.73|634.09|637.03|633.39|0
1646285160000|2022-03-03 05:26:00|637.39|633.75|637.39|633.75|637.39|633.75|637.39|633.75|0
1646285170000|2022-03-03 05:26:10|637.27|633.63|637.27|633.63|637.27|633.63|637.27|633.63|0
1646285190000|2022-03-03 05:26:30|637.15|633.51|637.15|633.51|637.15|633.51|637.15|633.51|0
1646285200000|2022-03-03 05:26:40|637.27|633.63|637.5|633.86|637.5|633.86|637.27|633.63|0
1646285210000|2022-03-03 05:26:50|637.27|633.63|637.27|633.63|637.27|633.63|637.27|633.63|0
1646285260000|2022-03-03 05:27:40|637.5|633.86|637.27|633.63|637.5|633.86|637.27|633.63|0
1646285270000|2022-03-03 05:27:50|637.39|633.75|637.39|633.75|637.5|633.86|637.39|633.75|0
1646285280000|2022-03-03 05:28:00|637.5|633.86|637.27|633.63|637.5|633.86|637.27|633.63|0
1646285300000|2022-03-03 05:28:20|637.5|633.86|637.73|634.09|637.73|634.09|637.5|633.86|0
1646285310000|2022-03-03 05:28:30|637.5|633.86|637.5|633.86|637.5|633.86|637.5|633.86|0
1646285360000|2022-03-03 05:29:20|637.96|634.32|637.73|634.09|637.96|634.32|637.73|634.09|0
1646285370000|2022-03-03 05:29:30|637.96|634.32|637.73|634.09|637.96|634.32|637.73|634.09|0
1646285390000|2022-03-03 05:29:50|637.5|633.86|637.5|633.86|637.5|633.86|637.5|633.86|0
1646285410000|2022-03-03 05:30:10|637.27|633.63|636.34|632.7|637.27|633.63|636.34|632.7|0
1646285440000|2022-03-03 05:30:40|636.23|632.59|636.1|632.46|636.23|632.59|636.1|632.46|0
1646285450000|2022-03-03 05:30:50|635.87|632.23|635.87|632.23|635.87|632.23|635.87|632.23|0
1646285460000|2022-03-03 05:31:00|635.76|632.12|635.64|632|635.76|632.12|635.64|632|0
1646285480000|2022-03-03 05:31:20|635.41|631.77|635.41|631.77|635.41|631.77|635.41|631.77|0
1646285490000|2022-03-03 05:31:30|635.53|631.89|635.53|631.89|635.53|631.89|635.53|631.89|0
1646285500000|2022-03-03 05:31:40|635.41|631.77|635.87|632.23|635.87|632.23|635.41|631.77|0
1646285510000|2022-03-03 05:31:50|636.1|632.46|636.1|632.46|636.1|632.46|636.1|632.46|0
1646285520000|2022-03-03 05:32:00|635.99|632.35|635.87|632.23|636.1|632.46|635.87|632.23|0
1646285550000|2022-03-03 05:32:30|636.1|632.46|636.34|632.7|636.34|632.7|636.1|632.46|0
1646285570000|2022-03-03 05:32:50|636.22|632.58|636.34|632.7|636.34|632.7|636.1|632.46|0
1646285580000|2022-03-03 05:33:00|636.1|632.46|636.1|632.46|636.1|632.46|636.1|632.46|0
1646285590000|2022-03-03 05:33:10|635.87|632.23|635.87|632.23|635.87|632.23|635.87|632.23|0
1646285610000|2022-03-03 05:33:30|635.76|632.12|636.1|632.46|636.1|632.46|635.76|632.12|0
1646285620000|2022-03-03 05:33:40|635.87|632.23|635.87|632.23|635.87|632.23|635.87|632.23|0
1646285640000|2022-03-03 05:34:00|635.64|632|635.87|632.23|635.87|632.23|635.64|632|0
1646285650000|2022-03-03 05:34:10|635.64|632|635.64|632|635.64|632|635.64|632|0
1646285660000|2022-03-03 05:34:20|635.87|632.23|635.64|632|635.87|632.23|635.64|632|0
1646285670000|2022-03-03 05:34:30|635.87|632.23|635.87|632.23|635.87|632.23|635.64|632|0
1646285690000|2022-03-03 05:34:50|635.99|632.35|635.99|632.35|636.1|632.46|635.99|632.35|0
1646285700000|2022-03-03 05:35:00|635.87|632.23|635.87|632.23|635.87|632.23|635.87|632.23|0
1646285720000|2022-03-03 05:35:20|636.1|632.46|636.1|632.46|636.1|632.46|636.1|632.46|0
1646285730000|2022-03-03 05:35:30|636.22|632.58|636.22|632.58|636.22|632.58|636.22|632.58|0
1646285740000|2022-03-03 05:35:40|636.1|632.46|636.1|632.46|636.34|632.7|636.1|632.46|0
1646285750000|2022-03-03 05:35:50|636.22|632.58|636.1|632.46|636.22|632.58|636.1|632.46|0
1646285760000|2022-03-03 05:36:00|635.87|632.23|635.87|632.23|635.87|632.23|635.87|632.23|0
1646285770000|2022-03-03 05:36:10|635.76|632.12|635.53|631.89|635.76|632.12|635.53|631.89|0
1646285780000|2022-03-03 05:36:20|635.41|631.77|635.41|631.77|635.64|632|635.41|631.77|0
1646285790000|2022-03-03 05:36:30|635.18|631.54|634.94|631.3|635.18|631.54|634.94|631.3|0
1646285810000|2022-03-03 05:36:50|634.83|631.19|634.48|630.84|634.83|631.19|634.48|630.84|0
1646285820000|2022-03-03 05:37:00|634.37|630.73|633.55|629.91|634.37|630.73|633.55|629.91|0
1646285840000|2022-03-03 05:37:20|633.67|630.03|633.67|630.03|633.67|630.03|633.55|629.91|0
1646285850000|2022-03-03 05:37:30|633.78|630.14|633.78|630.14|633.78|630.14|633.67|630.03|0
1646285860000|2022-03-03 05:37:40|634.14|630.5|634.14|630.5|634.25|630.61|634.02|630.38|0
1646285870000|2022-03-03 05:37:50|634.02|630.38|634.25|630.61|634.25|630.61|634.02|630.38|0
1646285880000|2022-03-03 05:38:00|634.14|630.5|634.14|630.5|634.25|630.61|634.14|630.5|0
1646285890000|2022-03-03 05:38:10|634.25|630.61|634.14|630.5|634.25|630.61|634.14|630.5|0
1646285900000|2022-03-03 05:38:20|634.02|630.38|634.02|630.38|634.02|630.38|634.02|630.38|0
1646285910000|2022-03-03 05:38:30|633.78|630.14|633.32|629.68|633.78|630.14|633.32|629.68|0
1646285920000|2022-03-03 05:38:40|633.09|629.45|632.86|629.22|633.09|629.45|632.86|629.22|0
1646285930000|2022-03-03 05:38:50|633.09|629.45|633.09|629.45|633.09|629.45|633.09|629.45|0
1646285940000|2022-03-03 05:39:00|633.32|629.68|633.32|629.68|633.32|629.68|633.32|629.68|0
1646285950000|2022-03-03 05:39:10|633.09|629.45|633.09|629.45|633.09|629.45|632.98|629.34|0
1646285960000|2022-03-03 05:39:20|633.32|629.68|633.32|629.68|633.32|629.68|633.21|629.57|0
1646285980000|2022-03-03 05:39:40|633.09|629.45|633.09|629.45|633.09|629.45|633.09|629.45|0
1646286000000|2022-03-03 05:40:00|633.32|629.68|633.32|629.68|633.32|629.68|633.32|629.68|0
1646286010000|2022-03-03 05:40:10|633.78|630.14|633.55|629.91|633.78|630.14|633.55|629.91|0
1646286040000|2022-03-03 05:40:40|633.78|630.14|633.55|629.91|633.78|630.14|633.55|629.91|0
1646286050000|2022-03-03 05:40:50|633.67|630.03|633.78|630.14|633.78|630.14|633.67|630.03|0
1646286060000|2022-03-03 05:41:00|633.09|629.45|632.86|629.22|633.09|629.45|632.86|629.22|0
1646286070000|2022-03-03 05:41:10|633.09|629.45|633.09|629.45|633.09|629.45|633.09|629.45|0
1646286080000|2022-03-03 05:41:20|632.98|629.34|632.98|629.34|632.98|629.34|632.98|629.34|0
1646286090000|2022-03-03 05:41:30|633.09|629.45|633.09|629.45|633.09|629.45|633.09|629.45|0
1646286100000|2022-03-03 05:41:40|633.21|629.57|632.86|629.22|633.21|629.57|632.86|629.22|0
1646286110000|2022-03-03 05:41:50|632.75|629.11|632.62|628.98|632.75|629.11|632.62|628.98|0
1646286120000|2022-03-03 05:42:00|632.86|629.22|632.86|629.22|632.86|629.22|632.86|629.22|0
1646286130000|2022-03-03 05:42:10|632.75|629.11|632.86|629.22|632.98|629.34|632.75|629.11|0
1646286140000|2022-03-03 05:42:20|632.62|628.98|632.62|628.98|632.62|628.98|632.62|628.98|0
1646286160000|2022-03-03 05:42:40|632.74|629.1|632.74|629.1|632.74|629.1|632.74|629.1|0
1646286170000|2022-03-03 05:42:50|632.62|628.98|632.74|629.1|632.86|629.22|632.62|628.98|0
1646286180000|2022-03-03 05:43:00|632.86|629.22|632.86|629.22|633.09|629.45|632.86|629.22|0
1646286190000|2022-03-03 05:43:10|632.98|629.34|632.86|629.22|632.98|629.34|632.86|629.22|0
1646286200000|2022-03-03 05:43:20|632.62|628.98|632.86|629.22|632.86|629.22|632.62|628.98|0
1646286220000|2022-03-03 05:43:40|633.09|629.45|633.09|629.45|633.09|629.45|633.09|629.45|0
1646286260000|2022-03-03 05:44:20|633.32|629.68|633.32|629.68|633.32|629.68|633.32|629.68|0
1646286270000|2022-03-03 05:44:30|633.09|629.45|633.09|629.45|633.09|629.45|633.09|629.45|0
1646286290000|2022-03-03 05:44:50|633.32|629.68|633.09|629.45|633.32|629.68|633.09|629.45|0
1646286300000|2022-03-03 05:45:00|633.32|629.68|633.09|629.45|633.32|629.68|633.09|629.45|0
1646286320000|2022-03-03 05:45:20|633.32|629.68|633.32|629.68|633.32|629.68|633.32|629.68|0
1646286330000|2022-03-03 05:45:30|633.09|629.45|633.09|629.45|633.09|629.45|633.09|629.45|0
1646286340000|2022-03-03 05:45:40|632.86|629.22|632.86|629.22|632.86|629.22|632.86|629.22|0
1646286350000|2022-03-03 05:45:50|632.62|628.98|632.62|628.98|632.62|628.98|632.62|628.98|0
1646286360000|2022-03-03 05:46:00|632.86|629.22|632.74|629.1|632.86|629.22|632.74|629.1|0
1646286370000|2022-03-03 05:46:10|632.86|629.22|632.86|629.22|632.86|629.22|632.74|629.1|0
1646286380000|2022-03-03 05:46:20|632.62|628.98|632.62|628.98|632.62|628.98|632.62|628.98|0
1646286420000|2022-03-03 05:47:00|632.39|628.75|632.16|628.52|632.39|628.75|632.16|628.52|0
1646286450000|2022-03-03 05:47:30|632.62|628.98|632.62|628.98|632.62|628.98|632.62|628.98|0
1646286470000|2022-03-03 05:47:50|632.86|629.22|632.86|629.22|632.86|629.22|632.86|629.22|0
1646286480000|2022-03-03 05:48:00|632.74|629.1|632.86|629.22|632.86|629.22|632.74|629.1|0
1646286490000|2022-03-03 05:48:10|632.98|629.34|633.09|629.45|633.09|629.45|632.86|629.22|0
1646286500000|2022-03-03 05:48:20|632.86|629.22|632.86|629.22|632.86|629.22|632.86|629.22|0
1646286510000|2022-03-03 05:48:30|633.09|629.45|633.09|629.45|633.09|629.45|633.09|629.45|0
1646286520000|2022-03-03 05:48:40|632.86|629.22|632.98|629.34|633.09|629.45|632.86|629.22|0
1646286530000|2022-03-03 05:48:50|633.32|629.68|633.78|630.14|633.78|630.14|633.32|629.68|0
1646286540000|2022-03-03 05:49:00|633.67|630.03|633.78|630.14|633.78|630.14|633.67|630.03|0
1646286560000|2022-03-03 05:49:20|633.67|630.03|633.78|630.14|633.78|630.14|633.67|630.03|0
1646286570000|2022-03-03 05:49:30|633.67|630.03|633.55|629.91|633.67|630.03|633.55|629.91|0
1646286580000|2022-03-03 05:49:40|633.67|630.03|633.78|630.14|633.78|630.14|633.67|630.03|0
1646286590000|2022-03-03 05:49:50|634.01|630.37|634.01|630.37|634.01|630.37|634.01|630.37|0
1646286600000|2022-03-03 05:50:00|634.25|630.61|634.25|630.61|634.25|630.61|634.25|630.61|0
1646286610000|2022-03-03 05:50:10|634.13|630.49|634.6|630.96|634.6|630.96|634.13|630.49|0
1646286620000|2022-03-03 05:50:20|634.48|630.84|634.71|631.07|634.71|631.07|634.48|630.84|0
1646286630000|2022-03-03 05:50:30|634.6|630.96|634.6|630.96|634.71|631.07|634.6|630.96|0
1646286640000|2022-03-03 05:50:40|634.71|631.07|634.48|630.84|634.71|631.07|634.48|630.84|0
1646286650000|2022-03-03 05:50:50|634.25|630.61|634.6|630.96|634.6|630.96|634.25|630.61|0
1646286660000|2022-03-03 05:51:00|634.83|631.19|634.6|630.96|634.83|631.19|634.6|630.96|0
1646286670000|2022-03-03 05:51:10|634.48|630.84|634.01|630.37|634.48|630.84|634.01|630.37|0
1646286680000|2022-03-03 05:51:20|634.25|630.61|634.48|630.84|634.48|630.84|634.25|630.61|0
1646286690000|2022-03-03 05:51:30|634.37|630.73|634.48|630.84|634.48|630.84|634.37|630.73|0
1646286700000|2022-03-03 05:51:40|634.37|630.73|634.48|630.84|634.48|630.84|634.37|630.73|0
1646286710000|2022-03-03 05:51:50|634.71|631.07|634.6|630.96|634.71|631.07|634.48|630.84|0
1646286720000|2022-03-03 05:52:00|634.48|630.84|634.48|630.84|634.6|630.96|634.48|630.84|0
1646286730000|2022-03-03 05:52:10|634.71|631.07|634.6|630.96|634.71|631.07|634.48|630.84|0
1646286740000|2022-03-03 05:52:20|634.48|630.84|634.6|630.96|634.6|630.96|634.48|630.84|0
1646286750000|2022-03-03 05:52:30|634.71|631.07|634.71|631.07|634.71|631.07|634.71|631.07|0
1646286790000|2022-03-03 05:53:10|634.48|630.84|634.25|630.61|634.48|630.84|634.25|630.61|0
1646286800000|2022-03-03 05:53:20|634.13|630.49|634.13|630.49|634.13|630.49|634.13|630.49|0
1646286810000|2022-03-03 05:53:30|634.01|630.37|634.01|630.37|634.01|630.37|634.01|630.37|0
1646286820000|2022-03-03 05:53:40|633.9|630.26|633.9|630.26|633.9|630.26|633.9|630.26|0
1646286830000|2022-03-03 05:53:50|633.78|630.14|633.9|630.26|634.01|630.37|633.78|630.14|0
1646286840000|2022-03-03 05:54:00|633.78|630.14|633.78|630.14|634.01|630.37|633.78|630.14|0
1646286850000|2022-03-03 05:54:10|633.9|630.26|633.78|630.14|633.9|630.26|633.67|630.03|0
1646286860000|2022-03-03 05:54:20|633.67|630.03|633.78|630.14|633.78|630.14|633.67|630.03|0
1646286870000|2022-03-03 05:54:30|633.67|630.03|633.67|630.03|633.67|630.03|633.67|630.03|0
1646286880000|2022-03-03 05:54:40|633.78|630.14|633.55|629.91|633.78|630.14|633.55|629.91|0
1646286890000|2022-03-03 05:54:50|633.32|629.68|633.32|629.68|633.32|629.68|633.32|629.68|0
1646286900000|2022-03-03 05:55:00|633.44|629.8|632.97|629.33|633.44|629.8|632.97|629.33|0
1646286910000|2022-03-03 05:55:10|633.09|629.45|633.09|629.45|633.09|629.45|633.09|629.45|0
1646286920000|2022-03-03 05:55:20|633.21|629.57|633.21|629.57|633.21|629.57|633.21|629.57|0
1646286930000|2022-03-03 05:55:30|633.09|629.45|633.21|629.57|633.32|629.68|633.09|629.45|0
1646286940000|2022-03-03 05:55:40|633.32|629.68|633.32|629.68|633.32|629.68|633.32|629.68|0
1646286950000|2022-03-03 05:55:50|633.21|629.57|633.09|629.45|633.21|629.57|633.09|629.45|0
1646286960000|2022-03-03 05:56:00|632.97|629.33|632.74|629.1|632.97|629.33|632.62|628.98|0
1646286970000|2022-03-03 05:56:10|632.62|628.98|632.85|629.21|632.85|629.21|632.62|628.98|0
1646286980000|2022-03-03 05:56:20|633.09|629.45|632.85|629.21|633.09|629.45|632.85|629.21|0
1646287000000|2022-03-03 05:56:40|633.09|629.45|632.97|629.33|633.09|629.45|632.97|629.33|0
1646287010000|2022-03-03 05:56:50|632.85|629.21|633.21|629.57|633.21|629.57|632.85|629.21|0
1646287020000|2022-03-03 05:57:00|633.32|629.68|633.32|629.68|633.44|629.8|633.32|629.68|0
1646287030000|2022-03-03 05:57:10|633.55|629.91|633.32|629.68|633.55|629.91|633.32|629.68|0
1646287040000|2022-03-03 05:57:20|633.09|629.45|633.09|629.45|633.09|629.45|632.97|629.33|0
1646287050000|2022-03-03 05:57:30|633.21|629.57|633.32|629.68|633.32|629.68|633.21|629.57|0
1646287060000|2022-03-03 05:57:40|633.55|629.91|633.32|629.68|633.55|629.91|633.32|629.68|0
1646287070000|2022-03-03 05:57:50|633.44|629.8|633.55|629.91|633.55|629.91|633.44|629.8|0
1646287080000|2022-03-03 05:58:00|633.78|630.14|633.9|630.26|633.9|630.26|633.78|630.14|0
1646287090000|2022-03-03 05:58:10|633.78|630.14|633.9|630.26|633.9|630.26|633.78|630.14|0
1646287100000|2022-03-03 05:58:20|633.78|630.14|633.78|630.14|633.78|630.14|633.55|629.91|0
1646287110000|2022-03-03 05:58:30|633.9|630.26|633.9|630.26|634.01|630.37|633.9|630.26|0
1646287120000|2022-03-03 05:58:40|633.78|630.14|633.78|630.14|633.78|630.14|633.55|629.91|0
1646287130000|2022-03-03 05:58:50|633.9|630.26|633.78|630.14|633.9|630.26|633.78|630.14|0
1646287140000|2022-03-03 05:59:00|634.24|630.6|634.13|630.49|634.24|630.6|634.13|630.49|0
1646287150000|2022-03-03 05:59:10|634.01|630.37|634.01|630.37|634.24|630.6|634.01|630.37|0
1646287170000|2022-03-03 05:59:30|634.24|630.6|634.48|630.84|634.71|631.07|634.24|630.6|0
1646287180000|2022-03-03 05:59:40|634.71|631.07|634.48|630.84|634.71|631.07|634.48|630.84|0
1646287190000|2022-03-03 05:59:50|634.24|630.6|634.13|630.49|634.36|630.72|634.13|630.49|0
1646287200000|2022-03-03 06:00:00|634.94|631.3|635.17|631.53|635.17|631.53|634.94|631.3|0
1646287210000|2022-03-03 06:00:10|634.94|631.3|634.48|630.84|634.94|631.3|634.48|630.84|0
1646287220000|2022-03-03 06:00:20|634.71|631.07|635.06|631.42|635.06|631.42|634.71|631.07|0
1646287230000|2022-03-03 06:00:30|634.94|631.3|634.83|631.19|634.94|631.3|634.83|631.19|0
1646287240000|2022-03-03 06:00:40|635.17|631.53|635.06|631.42|635.17|631.53|635.06|631.42|0
1646287250000|2022-03-03 06:00:50|635.17|631.53|635.06|631.42|635.17|631.53|635.06|631.42|0
1646287260000|2022-03-03 06:01:00|634.24|630.6|634.48|630.84|634.48|630.84|634.13|630.49|0
1646287270000|2022-03-03 06:01:10|634.24|630.6|634.36|630.72|634.48|630.84|634.24|630.6|0
1646287280000|2022-03-03 06:01:20|634.48|630.84|633.67|630.03|634.48|630.84|633.67|630.03|0
1646287290000|2022-03-03 06:01:30|633.55|629.91|633.78|630.14|633.9|630.26|633.32|629.68|0
1646287300000|2022-03-03 06:01:40|633.9|630.26|633.9|630.26|633.9|630.26|633.78|630.14|0
1646287310000|2022-03-03 06:01:50|633.67|630.03|633.9|630.26|633.9|630.26|633.67|630.03|0
1646287320000|2022-03-03 06:02:00|634.01|630.37|634.01|630.37|634.01|630.37|634.01|630.37|0
1646287330000|2022-03-03 06:02:10|633.44|629.8|633.55|629.91|633.67|630.03|633.44|629.8|0
1646287340000|2022-03-03 06:02:20|633.9|630.26|633.9|630.26|633.9|630.26|633.78|630.14|0
1646287350000|2022-03-03 06:02:30|633.78|630.14|633.67|630.03|633.9|630.26|633.67|630.03|0
1646287360000|2022-03-03 06:02:40|633.44|629.8|633.2|629.56|633.44|629.8|633.2|629.56|0
1646287370000|2022-03-03 06:02:50|632.85|629.21|633.2|629.56|633.2|629.56|632.85|629.21|0
1646287380000|2022-03-03 06:03:00|632.74|629.1|633.2|629.56|633.2|629.56|632.74|629.1|0
1646287390000|2022-03-03 06:03:10|632.97|629.33|632.97|629.33|632.97|629.33|632.85|629.21|0
1646287400000|2022-03-03 06:03:20|632.62|628.98|632.85|629.21|632.85|629.21|632.62|628.98|0
1646287410000|2022-03-03 06:03:30|632.51|628.87|631.69|628.05|632.51|628.87|631.69|628.05|0
1646287420000|2022-03-03 06:03:40|631.46|627.82|631.81|628.17|631.93|628.29|631.46|627.82|0
1646287430000|2022-03-03 06:03:50|631.93|628.29|631.69|628.05|631.93|628.29|631.69|628.05|0
1646287440000|2022-03-03 06:04:00|631.35|627.71|631.93|628.29|631.93|628.29|631.35|627.71|0
1646287450000|2022-03-03 06:04:10|632.05|628.41|631.93|628.29|632.16|628.52|631.93|628.29|0
1646287460000|2022-03-03 06:04:20|631.69|628.05|629.84|626.2|631.69|628.05|629.84|626.2|0
1646287470000|2022-03-03 06:04:30|629.38|625.74|629.38|625.74|629.61|625.97|629.38|625.74|0
1646287480000|2022-03-03 06:04:40|629.61|625.97|629.38|625.74|629.61|625.97|629.27|625.63|0
1646287490000|2022-03-03 06:04:50|629.61|625.97|629.61|625.97|629.61|625.97|629.61|625.97|0
1646287500000|2022-03-03 06:05:00|629.5|625.86|630.07|626.43|630.07|626.43|629.38|625.74|0
1646287510000|2022-03-03 06:05:10|630.54|626.9|630.42|626.78|630.54|626.9|630.42|626.78|0
1646287520000|2022-03-03 06:05:20|630.54|626.9|631.23|627.59|631.35|627.71|630.54|626.9|0
1646287530000|2022-03-03 06:05:30|631|627.36|631.46|627.82|631.58|627.94|631|627.36|0
1646287540000|2022-03-03 06:05:40|631.81|628.17|631.69|628.05|631.93|628.29|631.69|628.05|0
1646287550000|2022-03-03 06:05:50|631.81|628.17|631.81|628.17|631.93|628.29|631.81|628.17|0
1646287560000|2022-03-03 06:06:00|631.93|628.29|631.58|627.94|631.93|628.29|631.58|627.94|0
1646287570000|2022-03-03 06:06:10|631.69|628.05|631.93|628.29|631.93|628.29|631.69|628.05|0
1646287580000|2022-03-03 06:06:20|632.16|628.52|632.16|628.52|632.16|628.52|632.16|628.52|0
1646287590000|2022-03-03 06:06:30|632.05|628.41|631.93|628.29|632.05|628.41|631.93|628.29|0
1646287600000|2022-03-03 06:06:40|631.81|628.17|631.81|628.17|631.81|628.17|631.81|628.17|0
1646287610000|2022-03-03 06:06:50|632.05|628.41|632.39|628.75|632.39|628.75|632.05|628.41|0
1646287620000|2022-03-03 06:07:00|632.16|628.52|632.16|628.52|632.28|628.64|632.16|628.52|0
1646287630000|2022-03-03 06:07:10|632.28|628.64|632.28|628.64|632.39|628.75|632.28|628.64|0
1646287640000|2022-03-03 06:07:20|632.39|628.75|632.28|628.64|632.39|628.75|632.28|628.64|0
1646287650000|2022-03-03 06:07:30|632.39|628.75|632.39|628.75|632.39|628.75|632.39|628.75|0
1646287660000|2022-03-03 06:07:40|632.51|628.87|632.16|628.52|632.51|628.87|632.16|628.52|0
1646287670000|2022-03-03 06:07:50|632.62|628.98|632.62|628.98|632.62|628.98|632.62|628.98|0
1646287690000|2022-03-03 06:08:10|632.85|629.21|632.74|629.1|632.85|629.21|632.74|629.1|0
1646287710000|2022-03-03 06:08:30|633.08|629.44|632.74|629.1|633.08|629.44|632.74|629.1|0
1646287720000|2022-03-03 06:08:40|632.85|629.21|632.51|628.87|632.85|629.21|632.51|628.87|0
1646287730000|2022-03-03 06:08:50|632.62|628.98|632.85|629.21|632.85|629.21|632.62|628.98|0
1646287760000|2022-03-03 06:09:20|632.74|629.1|632.74|629.1|632.74|629.1|632.74|629.1|0
1646287770000|2022-03-03 06:09:30|632.85|629.21|632.97|629.33|633.08|629.44|632.74|629.1|0
1646287780000|2022-03-03 06:09:40|633.08|629.44|632.74|629.1|633.08|629.44|632.62|628.98|0
1646287790000|2022-03-03 06:09:50|632.62|628.98|632.62|628.98|632.62|628.98|632.62|628.98|0
1646287800000|2022-03-03 06:10:00|632.74|629.1|632.74|629.1|632.74|629.1|632.74|629.1|0
1646287810000|2022-03-03 06:10:10|632.62|628.98|632.74|629.1|632.74|629.1|632.62|628.98|0
1646287820000|2022-03-03 06:10:20|632.62|628.98|632.62|628.98|632.62|628.98|632.62|628.98|0
1646287830000|2022-03-03 06:10:30|632.51|628.87|632.51|628.87|632.51|628.87|632.51|628.87|0
1646287840000|2022-03-03 06:10:40|632.62|628.98|632.62|628.98|632.62|628.98|632.39|628.75|0
1646287850000|2022-03-03 06:10:50|632.74|629.1|632.51|628.87|632.74|629.1|632.51|628.87|0
1646287860000|2022-03-03 06:11:00|632.39|628.75|632.39|628.75|632.39|628.75|632.39|628.75|0
1646287870000|2022-03-03 06:11:10|632.51|628.87|631.46|627.82|632.51|628.87|631.46|627.82|0
1646287880000|2022-03-03 06:11:20|631.58|627.94|631.12|627.48|631.58|627.94|631.12|627.48|0
1646287890000|2022-03-03 06:11:30|631.23|627.59|631.69|628.05|631.69|628.05|631.12|627.48|0
1646287900000|2022-03-03 06:11:40|631.58|627.94|631.58|627.94|631.69|628.05|631.58|627.94|0
1646287920000|2022-03-03 06:12:00|631.46|627.82|631.23|627.59|631.46|627.82|630.66|627.02|0
1646287930000|2022-03-03 06:12:10|631.12|627.48|630.77|627.13|631.12|627.48|630.77|627.13|0
1646287940000|2022-03-03 06:12:20|631|627.36|630.89|627.25|631|627.36|630.89|627.25|0
1646287950000|2022-03-03 06:12:30|631.23|627.59|630.89|627.25|631.23|627.59|630.89|627.25|0
1646287960000|2022-03-03 06:12:40|630.77|627.13|631.23|627.59|631.23|627.59|630.77|627.13|0
1646287970000|2022-03-03 06:12:50|631.35|627.71|631.46|627.82|631.46|627.82|631.23|627.59|0
1646287980000|2022-03-03 06:13:00|631.23|627.59|631.46|627.82|631.46|627.82|631.23|627.59|0
1646287990000|2022-03-03 06:13:10|631.23|627.59|631|627.36|631.23|627.59|631|627.36|0
1646288000000|2022-03-03 06:13:20|631.35|627.71|631.35|627.71|631.58|627.94|631.35|627.71|0
1646288010000|2022-03-03 06:13:30|631.23|627.59|631|627.36|631.23|627.59|631|627.36|0
1646288020000|2022-03-03 06:13:40|631.12|627.48|631.46|627.82|631.46|627.82|631.12|627.48|0
1646288030000|2022-03-03 06:13:50|631.58|627.94|631.58|627.94|631.58|627.94|631.23|627.59|0
1646288040000|2022-03-03 06:14:00|631.46|627.82|631.23|627.59|631.46|627.82|631.23|627.59|0
1646288050000|2022-03-03 06:14:10|631|627.36|631|627.36|631.23|627.59|630.89|627.25|0
1646288070000|2022-03-03 06:14:30|630.89|627.25|630.89|627.25|630.89|627.25|630.89|627.25|0
1646288080000|2022-03-03 06:14:40|630.77|627.13|630.3|626.66|630.77|627.13|630.3|626.66|0
1646288090000|2022-03-03 06:14:50|630.53|626.89|630.3|626.66|630.53|626.89|630.3|626.66|0
1646288100000|2022-03-03 06:15:00|630.42|626.78|630.19|626.55|630.42|626.78|630.19|626.55|0
1646288110000|2022-03-03 06:15:10|629.73|626.09|629.96|626.32|630.3|626.66|629.61|625.97|0
1646288120000|2022-03-03 06:15:20|629.84|626.2|629.61|625.97|629.84|626.2|629.61|625.97|0
1646288130000|2022-03-03 06:15:30|629.5|625.86|629.96|626.32|629.96|626.32|629.5|625.86|0
1646288140000|2022-03-03 06:15:40|630.07|626.43|630.19|626.55|630.19|626.55|630.07|626.43|0
1646288150000|2022-03-03 06:15:50|630.3|626.66|630.19|626.55|630.3|626.66|630.19|626.55|0
1646288160000|2022-03-03 06:16:00|630.07|626.43|630.3|626.66|630.3|626.66|630.07|626.43|0
1646288170000|2022-03-03 06:16:10|630.65|627.01|630.65|627.01|630.65|627.01|630.42|626.78|0
1646288180000|2022-03-03 06:16:20|630.89|627.25|630.89|627.25|630.89|627.25|630.89|627.25|0
1646288200000|2022-03-03 06:16:40|631.35|627.71|631.35|627.71|631.58|627.94|631.35|627.71|0
1646288210000|2022-03-03 06:16:50|631.46|627.82|631.46|627.82|631.58|627.94|631.46|627.82|0
1646288220000|2022-03-03 06:17:00|631.81|628.17|631.58|627.94|631.81|628.17|631.58|627.94|0
1646288230000|2022-03-03 06:17:10|631.69|628.05|631.81|628.17|631.81|628.17|631.58|627.94|0
1646288240000|2022-03-03 06:17:20|631.92|628.28|630.3|626.66|631.92|628.28|630.3|626.66|0
1646288250000|2022-03-03 06:17:30|630.42|626.78|630.53|626.89|630.53|626.89|630.42|626.78|0
1646288260000|2022-03-03 06:17:40|630.77|627.13|630.19|626.55|630.77|627.13|630.19|626.55|0
1646288270000|2022-03-03 06:17:50|629.84|626.2|629.96|626.32|629.96|626.32|629.84|626.2|0
1646288280000|2022-03-03 06:18:00|630.3|626.66|630.77|627.13|630.77|627.13|630.3|626.66|0
1646288290000|2022-03-03 06:18:10|630.65|627.01|630.42|626.78|630.65|627.01|630.42|626.78|0
1646288300000|2022-03-03 06:18:20|630.3|626.66|630.53|626.89|630.53|626.89|630.3|626.66|0
1646288310000|2022-03-03 06:18:30|630.77|627.13|630.77|627.13|630.77|627.13|630.77|627.13|0
1646288320000|2022-03-03 06:18:40|631|627.36|631|627.36|631|627.36|631|627.36|0
1646288330000|2022-03-03 06:18:50|630.89|627.25|630.89|627.25|630.89|627.25|630.89|627.25|0
1646288350000|2022-03-03 06:19:10|631|627.36|630.53|626.89|631|627.36|630.53|626.89|0
1646288360000|2022-03-03 06:19:20|630.77|627.13|630.3|626.66|630.77|627.13|630.3|626.66|0
1646288370000|2022-03-03 06:19:30|630.19|626.55|630.53|626.89|630.53|626.89|630.19|626.55|0
1646288380000|2022-03-03 06:19:40|630.65|627.01|630.53|626.89|630.65|627.01|630.53|626.89|0
1646288390000|2022-03-03 06:19:50|630.89|627.25|630.89|627.25|630.89|627.25|630.76|627.12|0
1646288400000|2022-03-03 06:20:00|630.76|627.12|630.65|627.01|630.76|627.12|630.65|627.01|0
1646288410000|2022-03-03 06:20:10|630.53|626.89|631.23|627.59|631.23|627.59|630.53|626.89|0
1646288420000|2022-03-03 06:20:20|631.12|627.48|631.23|627.59|631.23|627.59|631.12|627.48|0
1646288430000|2022-03-03 06:20:30|631.35|627.71|631.35|627.71|631.35|627.71|631.23|627.59|0
1646288440000|2022-03-03 06:20:40|631.46|627.82|631|627.36|631.46|627.82|631|627.36|0
1646288450000|2022-03-03 06:20:50|631.35|627.71|631.23|627.59|631.35|627.71|631.23|627.59|0
1646288460000|2022-03-03 06:21:00|631.69|628.05|631.92|628.28|631.92|628.28|631.69|628.05|0
1646288470000|2022-03-03 06:21:10|632.15|628.51|631.92|628.28|632.15|628.51|631.92|628.28|0
1646288480000|2022-03-03 06:21:20|631.69|628.05|631.69|628.05|631.69|628.05|631.69|628.05|0
1646288490000|2022-03-03 06:21:30|631.81|628.17|631.81|628.17|631.92|628.28|631.69|628.05|0
1646288500000|2022-03-03 06:21:40|632.04|628.4|632.15|628.51|632.15|628.51|632.04|628.4|0
1646288510000|2022-03-03 06:21:50|632.27|628.63|632.27|628.63|632.27|628.63|632.27|628.63|0
1646288520000|2022-03-03 06:22:00|632.15|628.51|632.15|628.51|632.15|628.51|632.15|628.51|0
1646288530000|2022-03-03 06:22:10|632.51|628.87|632.51|628.87|632.51|628.87|632.39|628.75|0
1646288540000|2022-03-03 06:22:20|632.39|628.75|632.39|628.75|632.51|628.87|632.39|628.75|0
1646288550000|2022-03-03 06:22:30|632.51|628.87|632.51|628.87|632.62|628.98|632.51|628.87|0
1646288560000|2022-03-03 06:22:40|632.39|628.75|632.39|628.75|632.39|628.75|632.39|628.75|0
1646288570000|2022-03-03 06:22:50|632.27|628.63|632.27|628.63|632.27|628.63|632.27|628.63|0
1646288580000|2022-03-03 06:23:00|632.51|628.87|632.39|628.75|632.51|628.87|632.39|628.75|0
1646288610000|2022-03-03 06:23:30|632.15|628.51|632.27|628.63|632.27|628.63|632.15|628.51|0
1646288620000|2022-03-03 06:23:40|632.15|628.51|632.15|628.51|632.15|628.51|632.15|628.51|0
1646288650000|2022-03-03 06:24:10|632.51|628.87|632.51|628.87|632.62|628.98|632.51|628.87|0
1646288660000|2022-03-03 06:24:20|632.39|628.75|632.51|628.87|632.51|628.87|632.39|628.75|0
1646288680000|2022-03-03 06:24:40|631.92|628.28|631.69|628.05|631.92|628.28|631.69|628.05|0
1646288700000|2022-03-03 06:25:00|631.46|627.82|631.23|627.59|631.46|627.82|631.23|627.59|0
1646288720000|2022-03-03 06:25:20|631.35|627.71|631.58|627.94|631.58|627.94|631.35|627.71|0
1646288730000|2022-03-03 06:25:30|631.69|628.05|631.69|628.05|631.69|628.05|631.69|628.05|0
1646288740000|2022-03-03 06:25:40|631.81|628.17|632.51|628.87|632.51|628.87|631.23|627.59|0
1646288750000|2022-03-03 06:25:50|632.15|628.51|632.15|628.51|632.15|628.51|632.15|628.51|0
1646288760000|2022-03-03 06:26:00|631.92|628.28|632.04|628.4|632.04|628.4|631.81|628.17|0
1646288770000|2022-03-03 06:26:10|632.15|628.51|631.92|628.28|632.15|628.51|631.92|628.28|0
1646288800000|2022-03-03 06:26:40|632.15|628.51|631.92|628.28|632.15|628.51|631.92|628.28|0
1646288810000|2022-03-03 06:26:50|632.15|628.51|632.51|628.87|632.51|628.87|632.15|628.51|0
1646288820000|2022-03-03 06:27:00|632.38|628.74|632.27|628.63|632.38|628.74|632.27|628.63|0
1646288830000|2022-03-03 06:27:10|632.15|628.51|632.04|628.4|632.15|628.51|631.92|628.28|0
1646288840000|2022-03-03 06:27:20|632.15|628.51|632.15|628.51|632.27|628.63|632.15|628.51|0
1646288850000|2022-03-03 06:27:30|632.51|628.87|632.62|628.98|632.62|628.98|632.51|628.87|0
1646288860000|2022-03-03 06:27:40|633.54|629.9|633.31|629.67|633.54|629.9|633.31|629.67|0
1646288870000|2022-03-03 06:27:50|634.01|630.37|633.78|630.14|634.01|630.37|633.66|630.02|0
1646288880000|2022-03-03 06:28:00|633.9|630.26|633.78|630.14|633.9|630.26|633.78|630.14|0
1646288890000|2022-03-03 06:28:10|634.13|630.49|634.24|630.6|634.59|630.95|634.13|630.49|0
1646288900000|2022-03-03 06:28:20|634.47|630.83|634.01|630.37|634.47|630.83|634.01|630.37|0
1646288910000|2022-03-03 06:28:30|633.66|630.02|633.43|629.79|633.66|630.02|633.43|629.79|0
1646288920000|2022-03-03 06:28:40|633.66|630.02|633.78|630.14|633.78|630.14|633.66|630.02|0
1646288930000|2022-03-03 06:28:50|634.13|630.49|633.78|630.14|634.13|630.49|633.78|630.14|0
1646288940000|2022-03-03 06:29:00|633.9|630.26|634.01|630.37|634.01|630.37|633.9|630.26|0
1646288950000|2022-03-03 06:29:10|633.9|630.26|633.78|630.14|633.9|630.26|633.78|630.14|0
1646288960000|2022-03-03 06:29:20|633.9|630.26|633.9|630.26|633.9|630.26|633.9|630.26|0
1646288970000|2022-03-03 06:29:30|634.01|630.37|634.24|630.6|634.24|630.6|634.01|630.37|0
1646288980000|2022-03-03 06:29:40|634.13|630.49|634.36|630.72|634.36|630.72|634.13|630.49|0
1646288990000|2022-03-03 06:29:50|634.47|630.83|634.7|631.06|634.7|631.06|634.47|630.83|0
1646289000000|2022-03-03 06:30:00|634.82|631.18|634.93|631.29|634.93|631.29|634.82|631.18|0
1646289010000|2022-03-03 06:30:10|635.06|631.42|634.59|630.95|635.06|631.42|634.59|630.95|0
1646289020000|2022-03-03 06:30:20|634.82|631.18|634.59|630.95|634.82|631.18|634.59|630.95|0
1646289030000|2022-03-03 06:30:30|634.47|630.83|634.59|630.95|634.7|631.06|634.47|630.83|0
1646289040000|2022-03-03 06:30:40|634.7|631.06|634.59|630.95|634.7|631.06|634.59|630.95|0
1646289050000|2022-03-03 06:30:50|634.47|630.83|634.59|630.95|634.59|630.95|634.47|630.83|0
1646289060000|2022-03-03 06:31:00|634.93|631.29|634.93|631.29|634.93|631.29|634.93|631.29|0
1646289070000|2022-03-03 06:31:10|635.17|631.53|635.17|631.53|635.17|631.53|635.17|631.53|0
1646289080000|2022-03-03 06:31:20|635.29|631.65|635.05|631.41|635.4|631.76|635.05|631.41|0
1646289090000|2022-03-03 06:31:30|635.17|631.53|635.17|631.53|635.17|631.53|635.05|631.41|0
1646289100000|2022-03-03 06:31:40|635.05|631.41|635.4|631.76|635.4|631.76|635.05|631.41|0
1646289120000|2022-03-03 06:32:00|635.86|632.22|635.86|632.22|636.09|632.45|635.86|632.22|0
1646289140000|2022-03-03 06:32:20|635.98|632.34|635.98|632.34|635.98|632.34|635.98|632.34|0
1646289150000|2022-03-03 06:32:30|636.09|632.45|635.75|632.11|636.09|632.45|635.75|632.11|0
1646289160000|2022-03-03 06:32:40|635.52|631.88|635.4|631.76|635.52|631.88|635.4|631.76|0
1646289170000|2022-03-03 06:32:50|635.63|631.99|635.17|631.53|635.63|631.99|635.17|631.53|0
1646289180000|2022-03-03 06:33:00|635.29|631.65|635.29|631.65|635.29|631.65|635.29|631.65|0
1646289190000|2022-03-03 06:33:10|635.17|631.53|634.93|631.29|635.17|631.53|634.93|631.29|0
1646289200000|2022-03-03 06:33:20|634.7|631.06|634.47|630.83|634.7|631.06|634.47|630.83|0
1646289210000|2022-03-03 06:33:30|634.36|630.72|634.24|630.6|634.47|630.83|634.24|630.6|0
1646289220000|2022-03-03 06:33:40|634.13|630.49|634.01|630.37|634.13|630.49|634.01|630.37|0
1646289230000|2022-03-03 06:33:50|633.77|630.13|634.01|630.37|634.01|630.37|633.77|630.13|0
1646289240000|2022-03-03 06:34:00|633.77|630.13|633.77|630.13|633.89|630.25|633.77|630.13|0
1646289250000|2022-03-03 06:34:10|633.66|630.02|633.77|630.13|633.89|630.25|633.66|630.02|0
1646289260000|2022-03-03 06:34:20|633.89|630.25|633.89|630.25|633.89|630.25|633.77|630.13|0
1646289270000|2022-03-03 06:34:30|634.01|630.37|634.01|630.37|634.13|630.49|634.01|630.37|0
1646289280000|2022-03-03 06:34:40|633.77|630.13|633.77|630.13|633.77|630.13|633.77|630.13|0
1646289300000|2022-03-03 06:35:00|634.01|630.37|633.89|630.25|634.01|630.37|633.89|630.25|0
1646289310000|2022-03-03 06:35:10|633.77|630.13|634.01|630.37|634.01|630.37|633.77|630.13|0
1646289320000|2022-03-03 06:35:20|634.36|630.72|634.36|630.72|634.36|630.72|634.36|630.72|0
1646289330000|2022-03-03 06:35:30|634.24|630.6|634.24|630.6|634.24|630.6|634.24|630.6|0
1646289350000|2022-03-03 06:35:50|634.13|630.49|634.01|630.37|634.13|630.49|634.01|630.37|0
1646289360000|2022-03-03 06:36:00|634.13|630.49|634.13|630.49|634.13|630.49|634.13|630.49|0
1646289370000|2022-03-03 06:36:10|634.01|630.37|634.13|630.49|634.13|630.49|634.01|630.37|0
1646289380000|2022-03-03 06:36:20|634.01|630.37|633.66|630.02|634.01|630.37|633.66|630.02|0
1646289390000|2022-03-03 06:36:30|633.77|630.13|633.77|630.13|633.77|630.13|633.77|630.13|0
1646289400000|2022-03-03 06:36:40|634.13|630.49|634.13|630.49|634.13|630.49|634.13|630.49|0
1646289410000|2022-03-03 06:36:50|633.77|630.13|633.77|630.13|633.77|630.13|633.66|630.02|0
1646289420000|2022-03-03 06:37:00|633.66|630.02|633.66|630.02|633.66|630.02|633.66|630.02|0
1646289430000|2022-03-03 06:37:10|633.77|630.13|633.77|630.13|633.77|630.13|633.66|630.02|0
1646289440000|2022-03-03 06:37:20|634.13|630.49|634.13|630.49|634.13|630.49|634.13|630.49|0
1646289450000|2022-03-03 06:37:30|634.01|630.37|633.66|630.02|634.01|630.37|633.66|630.02|0
1646289460000|2022-03-03 06:37:40|633.77|630.13|633.89|630.25|633.89|630.25|633.66|630.02|0
1646289470000|2022-03-03 06:37:50|633.66|630.02|633.31|629.67|633.66|630.02|633.31|629.67|0
1646289490000|2022-03-03 06:38:10|633.54|629.9|633.54|629.9|633.54|629.9|633.54|629.9|0
1646289500000|2022-03-03 06:38:20|633.89|630.25|634.01|630.37|634.01|630.37|633.89|630.25|0
1646289510000|2022-03-03 06:38:30|633.77|630.13|633.77|630.13|633.77|630.13|633.77|630.13|0
1646289520000|2022-03-03 06:38:40|634.24|630.6|634.24|630.6|634.24|630.6|634.13|630.49|0
1646289530000|2022-03-03 06:38:50|634.13|630.49|634.13|630.49|634.24|630.6|634.13|630.49|0
1646289540000|2022-03-03 06:39:00|634.01|630.37|633.77|630.13|634.36|630.72|633.77|630.13|0
1646289550000|2022-03-03 06:39:10|633.66|630.02|633.89|630.25|633.89|630.25|633.66|630.02|0
1646289560000|2022-03-03 06:39:20|633.54|629.9|633.54|629.9|633.54|629.9|633.54|629.9|0
1646289570000|2022-03-03 06:39:30|633.77|630.13|633.77|630.13|633.77|630.13|633.77|630.13|0
1646289580000|2022-03-03 06:39:40|633.66|630.02|633.66|630.02|633.66|630.02|633.66|630.02|0
1646289590000|2022-03-03 06:39:50|633.54|629.9|633.54|629.9|633.54|629.9|633.54|629.9|0
1646289600000|2022-03-03 06:40:00|633.77|630.13|633.66|630.02|633.77|630.13|633.66|630.02|0
1646289610000|2022-03-03 06:40:10|633.43|629.79|633.43|629.79|633.43|629.79|633.31|629.67|0
1646289620000|2022-03-03 06:40:20|633.66|630.02|633.77|630.13|633.77|630.13|633.66|630.02|0
1646289630000|2022-03-03 06:40:30|633.66|630.02|633.66|630.02|633.66|630.02|633.66|630.02|0
1646289660000|2022-03-03 06:41:00|633.89|630.25|633.89|630.25|633.89|630.25|633.89|630.25|0
1646289670000|2022-03-03 06:41:10|634|630.36|633.66|630.02|634|630.36|633.66|630.02|0
1646289680000|2022-03-03 06:41:20|633.77|630.13|633.77|630.13|633.77|630.13|633.66|630.02|0
1646289690000|2022-03-03 06:41:30|634|630.36|634|630.36|634|630.36|633.89|630.25|0
1646289700000|2022-03-03 06:41:40|634.13|630.49|634|630.36|634.13|630.49|634|630.36|0
1646289720000|2022-03-03 06:42:00|634.13|630.49|634|630.36|634.13|630.49|634|630.36|0
1646289730000|2022-03-03 06:42:10|634.13|630.49|634.13|630.49|634.13|630.49|634|630.36|0
1646289740000|2022-03-03 06:42:20|634|630.36|634.13|630.49|634.13|630.49|634|630.36|0
1646289790000|2022-03-03 06:43:10|634.24|630.6|634.24|630.6|634.24|630.6|634.24|630.6|0
1646289800000|2022-03-03 06:43:20|634.59|630.95|634.47|630.83|634.59|630.95|634.47|630.83|0
1646289810000|2022-03-03 06:43:30|634.36|630.72|634.7|631.06|634.7|631.06|634.36|630.72|0
1646289820000|2022-03-03 06:43:40|634.47|630.83|634.47|630.83|634.47|630.83|634.13|630.49|0
1646289830000|2022-03-03 06:43:50|634.36|630.72|634.36|630.72|634.47|630.83|634.36|630.72|0
1646289840000|2022-03-03 06:44:00|634.47|630.83|634.47|630.83|634.59|630.95|634.36|630.72|0
1646289850000|2022-03-03 06:44:10|634.59|630.95|634.59|630.95|634.7|631.06|634.59|630.95|0
1646289860000|2022-03-03 06:44:20|634.7|631.06|634.7|631.06|634.7|631.06|634.7|631.06|0
1646289870000|2022-03-03 06:44:30|634.93|631.29|635.05|631.41|635.16|631.52|634.93|631.29|0
1646289880000|2022-03-03 06:44:40|634.82|631.18|634.59|630.95|634.93|631.29|634.59|630.95|0
1646289890000|2022-03-03 06:44:50|634.82|631.18|634.36|630.72|634.82|631.18|634.36|630.72|0
1646289900000|2022-03-03 06:45:00|634.47|630.83|634.12|630.48|634.47|630.83|634|630.36|0
1646289910000|2022-03-03 06:45:10|634|630.36|634.93|631.29|634.93|631.29|634|630.36|0
1646289920000|2022-03-03 06:45:20|635.16|631.52|635.16|631.52|635.16|631.52|635.16|631.52|0
1646289930000|2022-03-03 06:45:30|635.28|631.64|635.28|631.64|635.28|631.64|635.28|631.64|0
1646289940000|2022-03-03 06:45:40|635.4|631.76|635.4|631.76|635.4|631.76|635.4|631.76|0
1646289950000|2022-03-03 06:45:50|634.93|631.29|634.93|631.29|634.93|631.29|634.93|631.29|0
1646289960000|2022-03-03 06:46:00|635.05|631.41|634.93|631.29|635.16|631.52|634.93|631.29|0
1646289970000|2022-03-03 06:46:10|634.7|631.06|634.7|631.06|634.7|631.06|634.7|631.06|0
1646289980000|2022-03-03 06:46:20|635.16|631.52|635.16|631.52|635.16|631.52|635.05|631.41|0
1646289990000|2022-03-03 06:46:30|635.4|631.76|635.4|631.76|635.4|631.76|635.4|631.76|0
1646290000000|2022-03-03 06:46:40|635.28|631.64|635.28|631.64|635.28|631.64|635.28|631.64|0
1646290010000|2022-03-03 06:46:50|635.05|631.41|634.82|631.18|635.05|631.41|634.82|631.18|0
1646290020000|2022-03-03 06:47:00|634.7|631.06|635.28|631.64|635.28|631.64|634.7|631.06|0
1646290040000|2022-03-03 06:47:20|635.16|631.52|635.16|631.52|635.16|631.52|635.16|631.52|0
1646290050000|2022-03-03 06:47:30|635.05|631.41|634.59|630.95|635.05|631.41|634.59|630.95|0
1646290060000|2022-03-03 06:47:40|634.82|631.18|634.7|631.06|634.82|631.18|634.7|631.06|0
1646290070000|2022-03-03 06:47:50|634.93|631.29|634.7|631.06|634.93|631.29|634.7|631.06|0
1646290080000|2022-03-03 06:48:00|634.59|630.95|634.47|630.83|634.59|630.95|634.47|630.83|0
1646290090000|2022-03-03 06:48:10|634|630.36|634.24|630.6|634.24|630.6|634|630.36|0
1646290100000|2022-03-03 06:48:20|634.12|630.48|634.12|630.48|634.12|630.48|634.12|630.48|0
1646290110000|2022-03-03 06:48:30|634.24|630.6|634.24|630.6|634.24|630.6|634.24|630.6|0
1646290120000|2022-03-03 06:48:40|634|630.36|634.24|630.6|634.24|630.6|634|630.36|0
1646290130000|2022-03-03 06:48:50|634.36|630.72|634.36|630.72|634.36|630.72|634.36|630.72|0
1646290140000|2022-03-03 06:49:00|634.24|630.6|634|630.36|634.24|630.6|634|630.36|0
1646290150000|2022-03-03 06:49:10|634.12|630.48|634|630.36|634.12|630.48|634|630.36|0
1646290160000|2022-03-03 06:49:20|634.36|630.72|634|630.36|634.36|630.72|634|630.36|0
1646290170000|2022-03-03 06:49:30|634.12|630.48|634.12|630.48|634.12|630.48|634.12|630.48|0
1646290180000|2022-03-03 06:49:40|634.24|630.6|634.47|630.83|634.47|630.83|634.24|630.6|0
1646290190000|2022-03-03 06:49:50|634.7|631.06|634.7|631.06|634.7|631.06|634.7|631.06|0
1646290200000|2022-03-03 06:50:00|634.82|631.18|634.82|631.18|634.82|631.18|634.82|631.18|0
1646290210000|2022-03-03 06:50:10|634.47|630.83|634.47|630.83|634.59|630.95|634.47|630.83|0
1646290240000|2022-03-03 06:50:40|634.59|630.95|634.59|630.95|634.59|630.95|634.47|630.83|0
1646290250000|2022-03-03 06:50:50|634.47|630.83|634.24|630.6|634.47|630.83|634.24|630.6|0
1646290260000|2022-03-03 06:51:00|633.89|630.25|634|630.36|634|630.36|633.89|630.25|0
1646290270000|2022-03-03 06:51:10|634.12|630.48|634|630.36|634.12|630.48|634|630.36|0
1646290280000|2022-03-03 06:51:20|633.77|630.13|634|630.36|634.12|630.48|633.77|630.13|0
1646290290000|2022-03-03 06:51:30|634.47|630.83|634.12|630.48|634.47|630.83|634.12|630.48|0
1646290300000|2022-03-03 06:51:40|634.23|630.59|634.47|630.83|634.47|630.83|634.23|630.59|0
1646290310000|2022-03-03 06:51:50|634.59|630.95|634.7|631.06|634.7|631.06|634.59|630.95|0
1646290320000|2022-03-03 06:52:00|634.59|630.95|634.47|630.83|634.59|630.95|634.47|630.83|0
1646290330000|2022-03-03 06:52:10|634.23|630.59|634.23|630.59|634.23|630.59|634.23|630.59|0
1646290340000|2022-03-03 06:52:20|634.47|630.83|634.47|630.83|634.47|630.83|634.47|630.83|0
1646290350000|2022-03-03 06:52:30|633.89|630.25|633.66|630.02|633.89|630.25|633.66|630.02|0
1646290360000|2022-03-03 06:52:40|633.54|629.9|633.54|629.9|633.54|629.9|633.54|629.9|0
1646290380000|2022-03-03 06:53:00|633.2|629.56|632.61|628.97|633.2|629.56|632.61|628.97|0
1646290390000|2022-03-03 06:53:10|632.73|629.09|632.61|628.97|632.73|629.09|632.61|628.97|0
1646290400000|2022-03-03 06:53:20|632.5|628.86|632.61|628.97|632.61|628.97|632.27|628.63|0
1646290410000|2022-03-03 06:53:30|632.38|628.74|632.38|628.74|632.38|628.74|632.38|628.74|0
1646290420000|2022-03-03 06:53:40|632.15|628.51|632.27|628.63|632.38|628.74|632.15|628.51|0
1646290440000|2022-03-03 06:54:00|632.38|628.74|632.5|628.86|632.5|628.86|632.15|628.51|0
1646290450000|2022-03-03 06:54:10|632.38|628.74|632.61|628.97|632.61|628.97|632.04|628.4|0
1646290460000|2022-03-03 06:54:20|632.73|629.09|632.84|629.2|632.84|629.2|632.73|629.09|0
1646290470000|2022-03-03 06:54:30|633.08|629.44|632.96|629.32|633.2|629.56|632.96|629.32|0
1646290480000|2022-03-03 06:54:40|633.2|629.56|632.84|629.2|633.2|629.56|632.84|629.2|0
1646290490000|2022-03-03 06:54:50|632.96|629.32|633.08|629.44|633.08|629.44|632.96|629.32|0
1646290500000|2022-03-03 06:55:00|632.96|629.32|632.96|629.32|632.96|629.32|632.84|629.2|0
1646290510000|2022-03-03 06:55:10|632.84|629.2|633.31|629.67|633.66|630.02|632.84|629.2|0
1646290520000|2022-03-03 06:55:20|633.43|629.79|633.66|630.02|633.66|630.02|633.43|629.79|0
1646290530000|2022-03-03 06:55:30|633.31|629.67|633.2|629.56|633.43|629.79|633.2|629.56|0
1646290540000|2022-03-03 06:55:40|632.61|628.97|632.73|629.09|632.96|629.32|632.61|628.97|0
1646290550000|2022-03-03 06:55:50|632.61|628.97|632.38|628.74|632.61|628.97|632.38|628.74|0
1646290560000|2022-03-03 06:56:00|632.27|628.63|632.27|628.63|632.27|628.63|632.15|628.51|0
1646290570000|2022-03-03 06:56:10|632.15|628.51|632.27|628.63|632.27|628.63|632.15|628.51|0
1646290580000|2022-03-03 06:56:20|632.15|628.51|632.27|628.63|632.27|628.63|632.15|628.51|0
1646290590000|2022-03-03 06:56:30|632.38|628.74|632.27|628.63|632.38|628.74|632.27|628.63|0
1646290610000|2022-03-03 06:56:50|632.38|628.74|632.38|628.74|632.38|628.74|632.38|628.74|0
1646290620000|2022-03-03 06:57:00|632.04|628.4|631.45|627.81|632.04|628.4|631.45|627.81|0
1646290630000|2022-03-03 06:57:10|631.57|627.93|631.57|627.93|631.57|627.93|631.45|627.81|0
1646290640000|2022-03-03 06:57:20|631.68|628.04|631.45|627.81|631.68|628.04|631.45|627.81|0
1646290650000|2022-03-03 06:57:30|631.34|627.7|631.81|628.17|631.81|628.17|631.34|627.7|0
1646290660000|2022-03-03 06:57:40|631.57|627.93|631.57|627.93|631.57|627.93|631.57|627.93|0
1646290670000|2022-03-03 06:57:50|631.34|627.7|631.34|627.7|631.34|627.7|631.34|627.7|0
1646290680000|2022-03-03 06:58:00|631.45|627.81|630.65|627.01|631.45|627.81|630.65|627.01|0
1646290700000|2022-03-03 06:58:20|630.76|627.12|630.76|627.12|630.88|627.24|630.76|627.12|0
1646290710000|2022-03-03 06:58:30|630.53|626.89|629.6|625.96|630.53|626.89|629.6|625.96|0
1646290720000|2022-03-03 06:58:40|629.49|625.85|629.6|625.96|629.6|625.96|629.37|625.73|0
1646290730000|2022-03-03 06:58:50|629.72|626.08|630.29|626.65|630.29|626.65|629.72|626.08|0
1646290740000|2022-03-03 06:59:00|630.42|626.78|630.42|626.78|630.42|626.78|630.42|626.78|0
1646290750000|2022-03-03 06:59:10|630.18|626.54|630.18|626.54|630.18|626.54|630.18|626.54|0
1646290760000|2022-03-03 06:59:20|630.29|626.65|630.42|626.78|630.42|626.78|630.29|626.65|0
1646290770000|2022-03-03 06:59:30|630.18|626.54|630.18|626.54|630.18|626.54|630.18|626.54|0
1646290780000|2022-03-03 06:59:40|630.29|626.65|630.18|626.54|630.29|626.65|630.18|626.54|0
1646290790000|2022-03-03 06:59:50|629.95|626.31|630.18|626.54|630.18|626.54|629.83|626.19|0
1646290800000|2022-03-03 07:00:00|630.65|627.01|630.65|627.01|630.65|627.01|630.29|626.65|0
1646290810000|2022-03-03 07:00:10|630.88|627.24|632.04|628.4|632.04|628.4|630.88|627.24|0
1646290820000|2022-03-03 07:00:20|631.68|628.04|632.73|629.09|632.73|629.09|631.68|628.04|0
1646290830000|2022-03-03 07:00:30|632.5|628.86|632.38|628.74|632.5|628.86|632.38|628.74|0
1646290840000|2022-03-03 07:00:40|632.5|628.86|632.84|629.2|633.19|629.55|632.5|628.86|0
1646290850000|2022-03-03 07:00:50|632.38|628.74|632.5|628.86|632.5|628.86|632.38|628.74|0
1646290860000|2022-03-03 07:01:00|632.04|628.4|630.41|626.77|632.04|628.4|630.41|626.77|0
1646290870000|2022-03-03 07:01:10|630.06|626.42|630.18|626.54|630.18|626.54|630.06|626.42|0
1646290880000|2022-03-03 07:01:20|629.83|626.19|629.6|625.96|629.83|626.19|629.49|625.85|0
1646290890000|2022-03-03 07:01:30|629.95|626.31|629.6|625.96|629.95|626.31|629.49|625.85|0
1646290900000|2022-03-03 07:01:40|629.72|626.08|630.53|626.89|630.53|626.89|629.72|626.08|0
1646290910000|2022-03-03 07:01:50|630.65|627.01|630.99|627.35|630.99|627.35|630.65|627.01|0
1646290920000|2022-03-03 07:02:00|630.65|627.01|630.76|627.12|630.76|627.12|630.53|626.89|0
1646290930000|2022-03-03 07:02:10|630.88|627.24|631.22|627.58|631.22|627.58|630.88|627.24|0
1646290940000|2022-03-03 07:02:20|631.34|627.7|631.8|628.16|631.8|628.16|631.22|627.58|0
1646290950000|2022-03-03 07:02:30|631.57|627.93|632.15|628.51|632.15|628.51|631.57|627.93|0
1646290960000|2022-03-03 07:02:40|632.5|628.86|632.61|628.97|632.73|629.09|632.38|628.74|0
1646290970000|2022-03-03 07:02:50|632.84|629.2|632.73|629.09|632.84|629.2|632.73|629.09|0
1646290980000|2022-03-03 07:03:00|632.61|628.97|632.84|629.2|632.84|629.2|632.61|628.97|0
1646290990000|2022-03-03 07:03:10|632.96|629.32|632.73|629.09|632.96|629.32|632.73|629.09|0
1646291000000|2022-03-03 07:03:20|632.84|629.2|632.73|629.09|632.84|629.2|632.73|629.09|0
1646291010000|2022-03-03 07:03:30|632.84|629.2|633.19|629.55|633.54|629.9|632.84|629.2|0
1646291020000|2022-03-03 07:03:40|633.31|629.67|633.31|629.67|633.31|629.67|633.31|629.67|0
1646291030000|2022-03-03 07:03:50|633.54|629.9|633.77|630.13|633.89|630.25|633.54|629.9|0
1646291040000|2022-03-03 07:04:00|633.89|630.25|633.89|630.25|634|630.36|633.66|630.02|0
1646291050000|2022-03-03 07:04:10|633.66|630.02|633.66|630.02|633.66|630.02|633.66|630.02|0
1646291060000|2022-03-03 07:04:20|633.77|630.13|633.89|630.25|633.89|630.25|633.77|630.13|0
1646291070000|2022-03-03 07:04:30|634|630.36|634.12|630.48|634.12|630.48|634|630.36|0
1646291080000|2022-03-03 07:04:40|634|630.36|634|630.36|634|630.36|634|630.36|0
1646291090000|2022-03-03 07:04:50|633.89|630.25|633.77|630.13|633.89|630.25|633.77|630.13|0
1646291100000|2022-03-03 07:05:00|633.89|630.25|634.12|630.48|634.12|630.48|633.66|630.02|0
1646291110000|2022-03-03 07:05:10|634.23|630.59|634.12|630.48|634.23|630.59|634.12|630.48|0
1646291120000|2022-03-03 07:05:20|634.23|630.59|634.23|630.59|634.23|630.59|634.23|630.59|0
1646291130000|2022-03-03 07:05:30|634.7|631.06|635.05|631.41|635.05|631.41|634.7|631.06|0
1646291140000|2022-03-03 07:05:40|635.16|631.52|635.39|631.75|635.62|631.98|635.16|631.52|0
1646291150000|2022-03-03 07:05:50|635.16|631.52|635.39|631.75|635.39|631.75|635.16|631.52|0
1646291160000|2022-03-03 07:06:00|635.98|632.34|636.67|633.03|636.67|633.03|635.98|632.34|0
1646291170000|2022-03-03 07:06:10|636.32|632.68|635.98|632.34|636.32|632.68|635.98|632.34|0
1646291180000|2022-03-03 07:06:20|636.09|632.45|636.09|632.45|636.21|632.57|635.98|632.34|0
1646291190000|2022-03-03 07:06:30|635.98|632.34|635.98|632.34|635.98|632.34|635.98|632.34|0
1646291200000|2022-03-03 07:06:40|635.74|632.1|635.86|632.22|635.86|632.22|635.74|632.1|0
1646291220000|2022-03-03 07:07:00|635.62|631.98|635.39|631.75|635.62|631.98|635.39|631.75|0
1646291230000|2022-03-03 07:07:10|634.93|631.29|635.16|631.52|635.16|631.52|634.93|631.29|0
1646291240000|2022-03-03 07:07:20|635.05|631.41|634.93|631.29|635.05|631.41|634.93|631.29|0
1646291250000|2022-03-03 07:07:30|634.82|631.18|634.82|631.18|634.82|631.18|634.82|631.18|0
1646291260000|2022-03-03 07:07:40|634.93|631.29|635.16|631.52|635.16|631.52|634.82|631.18|0
1646291270000|2022-03-03 07:07:50|634.82|631.18|634.93|631.29|634.93|631.29|634.82|631.18|0
1646291280000|2022-03-03 07:08:00|634.82|631.18|634.82|631.18|634.93|631.29|634.82|631.18|0
1646291290000|2022-03-03 07:08:10|635.05|631.41|635.51|631.87|635.51|631.87|635.05|631.41|0
1646291300000|2022-03-03 07:08:20|635.74|632.1|635.98|632.34|635.98|632.34|635.74|632.1|0
1646291310000|2022-03-03 07:08:30|636.32|632.68|636.21|632.57|636.32|632.68|636.21|632.57|0
1646291320000|2022-03-03 07:08:40|636.09|632.45|636.21|632.57|636.21|632.57|636.09|632.45|0
1646291330000|2022-03-03 07:08:50|636.09|632.45|635.98|632.34|636.09|632.45|635.98|632.34|0
1646291340000|2022-03-03 07:09:00|636.21|632.57|636.09|632.45|636.21|632.57|635.98|632.34|0
1646291350000|2022-03-03 07:09:10|635.98|632.34|635.74|632.1|635.98|632.34|635.62|631.98|0
1646291360000|2022-03-03 07:09:20|635.62|631.98|635.51|631.87|635.62|631.98|635.51|631.87|0
1646291370000|2022-03-03 07:09:30|635.39|631.75|635.86|632.22|635.86|632.22|635.39|631.75|0
1646291380000|2022-03-03 07:09:40|635.98|632.34|635.74|632.1|635.98|632.34|635.74|632.1|0
1646291390000|2022-03-03 07:09:50|635.86|632.22|635.74|632.1|635.86|632.22|635.74|632.1|0
1646291400000|2022-03-03 07:10:00|635.28|631.64|635.51|631.87|635.62|631.98|635.28|631.64|0
1646291410000|2022-03-03 07:10:10|635.39|631.75|635.51|631.87|635.51|631.87|635.28|631.64|0
1646291420000|2022-03-03 07:10:20|635.39|631.75|635.28|631.64|635.39|631.75|635.28|631.64|0
1646291430000|2022-03-03 07:10:30|635.05|631.41|635.28|631.64|635.28|631.64|635.05|631.41|0
1646291440000|2022-03-03 07:10:40|635.16|631.52|635.05|631.41|635.16|631.52|635.05|631.41|0
1646291450000|2022-03-03 07:10:50|635.51|631.87|635.16|631.52|635.51|631.87|635.16|631.52|0
1646291460000|2022-03-03 07:11:00|635.05|631.41|634.7|631.06|635.05|631.41|634.7|631.06|0
1646291470000|2022-03-03 07:11:10|634.82|631.18|634.7|631.06|634.93|631.29|634.7|631.06|0
1646291480000|2022-03-03 07:11:20|634.58|630.94|634.58|630.94|634.58|630.94|634.58|630.94|0
1646291490000|2022-03-03 07:11:30|634.82|631.18|634.7|631.06|634.82|631.18|634.7|631.06|0
1646291500000|2022-03-03 07:11:40|634.58|630.94|634.93|631.29|634.93|631.29|634.58|630.94|0
1646291510000|2022-03-03 07:11:50|635.28|631.64|635.74|632.1|635.74|632.1|635.28|631.64|0
1646291520000|2022-03-03 07:12:00|635.28|631.64|634.7|631.06|635.28|631.64|634.7|631.06|0
1646291530000|2022-03-03 07:12:10|634.82|631.18|635.51|631.87|635.51|631.87|634.82|631.18|0
1646291540000|2022-03-03 07:12:20|635.28|631.64|635.28|631.64|635.51|631.87|635.28|631.64|0
1646291560000|2022-03-03 07:12:40|634.7|631.06|634.46|630.82|634.7|631.06|634.35|630.71|0
1646291570000|2022-03-03 07:12:50|634.58|630.94|634.46|630.82|634.58|630.94|634.46|630.82|0
1646291580000|2022-03-03 07:13:00|634.35|630.71|634.23|630.59|634.35|630.71|634.23|630.59|0
1646291590000|2022-03-03 07:13:10|634.35|630.71|634.46|630.82|634.46|630.82|634.23|630.59|0
1646291600000|2022-03-03 07:13:20|634.35|630.71|634.23|630.59|634.35|630.71|634.23|630.59|0
1646291610000|2022-03-03 07:13:30|634.46|630.82|634.58|630.94|634.58|630.94|634.46|630.82|0
1646291620000|2022-03-03 07:13:40|634.46|630.82|634.58|630.94|634.58|630.94|634.46|630.82|0
1646291630000|2022-03-03 07:13:50|634.69|631.05|634.46|630.82|634.69|631.05|634.46|630.82|0
1646291640000|2022-03-03 07:14:00|634.35|630.71|634.58|630.94|634.69|631.05|634.23|630.59|0
1646291650000|2022-03-03 07:14:10|634.35|630.71|634.35|630.71|634.35|630.71|634.35|630.71|0
1646291660000|2022-03-03 07:14:20|634.58|630.94|634.69|631.05|634.69|631.05|634.58|630.94|0
1646291670000|2022-03-03 07:14:30|634.58|630.94|634.69|631.05|635.05|631.41|634.58|630.94|0
1646291680000|2022-03-03 07:14:40|634.82|631.18|634.58|630.94|634.82|631.18|634.58|630.94|0
1646291690000|2022-03-03 07:14:50|634.82|631.18|634.58|630.94|634.82|631.18|634.58|630.94|0
1646291700000|2022-03-03 07:15:00|634.23|630.59|634.35|630.71|634.58|630.94|634.23|630.59|0
1646291710000|2022-03-03 07:15:10|634.46|630.82|634.35|630.71|634.58|630.94|634.35|630.71|0
1646291720000|2022-03-03 07:15:20|634.23|630.59|634.46|630.82|634.46|630.82|634.23|630.59|0
1646291730000|2022-03-03 07:15:30|634.82|631.18|634.93|631.29|634.93|631.29|634.69|631.05|0
1646291740000|2022-03-03 07:15:40|635.51|631.87|635.39|631.75|635.51|631.87|635.39|631.75|0
1646291750000|2022-03-03 07:15:50|635.28|631.64|635.39|631.75|635.39|631.75|635.16|631.52|0
1646291760000|2022-03-03 07:16:00|635.28|631.64|635.28|631.64|635.39|631.75|635.28|631.64|0
1646291770000|2022-03-03 07:16:10|634.58|630.94|635.39|631.75|635.39|631.75|634.58|630.94|0
1646291780000|2022-03-03 07:16:20|635.05|631.41|635.05|631.41|635.39|631.75|635.05|631.41|0
1646291790000|2022-03-03 07:16:30|635.51|631.87|635.98|632.34|635.98|632.34|635.51|631.87|0
1646291800000|2022-03-03 07:16:40|635.85|632.21|636.32|632.68|636.32|632.68|635.85|632.21|0
1646291810000|2022-03-03 07:16:50|636.21|632.57|636.53|632.89|636.53|632.89|636.21|632.57|0
1646291820000|2022-03-03 07:17:00|636.07|632.43|635.61|631.97|636.07|632.43|635.61|631.97|0
1646291830000|2022-03-03 07:17:10|635.49|631.85|635.84|632.2|635.84|632.2|635.49|631.85|0
1646291840000|2022-03-03 07:17:20|635.61|631.97|635.37|631.73|635.61|631.97|635.37|631.73|0
1646291850000|2022-03-03 07:17:30|635.14|631.5|635.14|631.5|635.14|631.5|635.14|631.5|0
1646291860000|2022-03-03 07:17:40|635.37|631.73|635.25|631.61|635.37|631.73|635.25|631.61|0
1646291870000|2022-03-03 07:17:50|634.91|631.27|635.14|631.5|635.14|631.5|634.91|631.27|0
1646291880000|2022-03-03 07:18:00|634.91|631.27|635.14|631.5|635.14|631.5|634.56|630.92|0
1646291890000|2022-03-03 07:18:10|634.79|631.15|634.79|631.15|634.79|631.15|634.79|631.15|0
1646291900000|2022-03-03 07:18:20|634.91|631.27|635.02|631.38|635.14|631.5|634.91|631.27|0
1646291910000|2022-03-03 07:18:30|635.25|631.61|635.14|631.5|635.25|631.61|635.14|631.5|0
1646291920000|2022-03-03 07:18:40|635.02|631.38|634.45|630.81|635.02|631.38|634.45|630.81|0
1646291930000|2022-03-03 07:18:50|634.56|630.92|634.56|630.92|634.79|631.15|634.56|630.92|0
1646291940000|2022-03-03 07:19:00|634.45|630.81|634.33|630.69|634.56|630.92|634.33|630.69|0
1646291950000|2022-03-03 07:19:10|634.45|630.81|634.45|630.81|634.45|630.81|634.45|630.81|0
1646291960000|2022-03-03 07:19:20|634.56|630.92|633.86|630.22|634.56|630.92|633.86|630.22|0
1646291970000|2022-03-03 07:19:30|634.1|630.46|633.63|629.99|634.1|630.46|633.63|629.99|0
1646291980000|2022-03-03 07:19:40|633.52|629.88|633.4|629.76|633.63|629.99|633.4|629.76|0
1646291990000|2022-03-03 07:19:50|633.75|630.11|633.86|630.22|633.86|630.22|633.75|630.11|0
1646292000000|2022-03-03 07:20:00|633.52|629.88|633.4|629.76|633.52|629.88|633.4|629.76|0
1646292010000|2022-03-03 07:20:10|633.29|629.65|633.4|629.76|633.4|629.76|633.29|629.65|0
1646292020000|2022-03-03 07:20:20|632.94|629.3|632.71|629.07|632.94|629.3|632.6|628.96|0
1646292030000|2022-03-03 07:20:30|632.6|628.96|632.47|628.83|632.6|628.96|632.47|628.83|0
1646292040000|2022-03-03 07:20:40|632.6|628.96|632.47|628.83|632.71|629.07|632.47|628.83|0
1646292050000|2022-03-03 07:20:50|632.6|628.96|632.6|628.96|632.6|628.96|632.6|628.96|0
1646292060000|2022-03-03 07:21:00|632.71|629.07|632.71|629.07|632.71|629.07|632.71|629.07|0
1646292070000|2022-03-03 07:21:10|632.47|628.83|632.36|628.72|632.47|628.83|632.36|628.72|0
1646292080000|2022-03-03 07:21:20|632.24|628.6|632.24|628.6|632.24|628.6|632.24|628.6|0
1646292090000|2022-03-03 07:21:30|632.13|628.49|631.78|628.14|632.13|628.49|631.78|628.14|0
1646292100000|2022-03-03 07:21:40|631.55|627.91|631.44|627.8|631.55|627.91|631.44|627.8|0
1646292110000|2022-03-03 07:21:50|631.32|627.68|631.32|627.68|631.32|627.68|631.32|627.68|0
1646292120000|2022-03-03 07:22:00|631.09|627.45|631.09|627.45|631.09|627.45|631.09|627.45|0
1646292130000|2022-03-03 07:22:10|631.32|627.68|631.21|627.57|631.32|627.68|631.09|627.45|0
1646292140000|2022-03-03 07:22:20|631.9|628.26|631.78|628.14|632.01|628.37|631.78|628.14|0
1646292150000|2022-03-03 07:22:30|632.01|628.37|632.01|628.37|632.01|628.37|632.01|628.37|0
1646292160000|2022-03-03 07:22:40|632.24|628.6|632.24|628.6|632.24|628.6|632.24|628.6|0
1646292170000|2022-03-03 07:22:50|631.9|628.26|632.01|628.37|632.01|628.37|631.9|628.26|0
1646292190000|2022-03-03 07:23:10|631.55|627.91|631.32|627.68|631.55|627.91|631.32|627.68|0
1646292200000|2022-03-03 07:23:20|631.44|627.8|631.78|628.14|632.01|628.37|631.44|627.8|0
1646292210000|2022-03-03 07:23:30|632.01|628.37|632.01|628.37|632.01|628.37|631.78|628.14|0
1646292220000|2022-03-03 07:23:40|632.24|628.6|632.13|628.49|632.24|628.6|632.01|628.37|0
1646292230000|2022-03-03 07:23:50|632.24|628.6|632.01|628.37|632.24|628.6|632.01|628.37|0
1646292240000|2022-03-03 07:24:00|631.78|628.14|631.55|627.91|631.78|628.14|631.55|627.91|0
1646292250000|2022-03-03 07:24:10|631.78|628.14|631.32|627.68|631.78|628.14|631.32|627.68|0
1646292260000|2022-03-03 07:24:20|631.44|627.8|631.67|628.03|631.67|628.03|631.44|627.8|0
1646292270000|2022-03-03 07:24:30|631.55|627.91|631.32|627.68|631.55|627.91|631.32|627.68|0
1646292280000|2022-03-03 07:24:40|631.44|627.8|631.32|627.68|631.44|627.8|631.32|627.68|0
1646292290000|2022-03-03 07:24:50|631.09|627.45|631.09|627.45|631.09|627.45|630.86|627.22|0
1646292300000|2022-03-03 07:25:00|630.86|627.22|631.55|627.91|631.55|627.91|630.86|627.22|0
1646292310000|2022-03-03 07:25:10|631.9|628.26|632.01|628.37|632.01|628.37|631.78|628.14|0
1646292320000|2022-03-03 07:25:20|631.78|628.14|631.9|628.26|631.9|628.26|631.78|628.14|0
1646292330000|2022-03-03 07:25:30|631.78|628.14|632.36|628.72|632.36|628.72|631.78|628.14|0
1646292340000|2022-03-03 07:25:40|632.47|628.83|632.71|629.07|632.71|629.07|632.36|628.72|0
1646292350000|2022-03-03 07:25:50|632.83|629.19|633.17|629.53|633.17|629.53|632.83|629.19|0
1646292360000|2022-03-03 07:26:00|632.94|629.3|633.06|629.42|633.17|629.53|632.94|629.3|0
1646292370000|2022-03-03 07:26:10|632.94|629.3|632.94|629.3|632.94|629.3|632.94|629.3|0
1646292380000|2022-03-03 07:26:20|632.71|629.07|631.78|628.14|632.71|629.07|631.78|628.14|0
1646292390000|2022-03-03 07:26:30|631.67|628.03|631.32|627.68|631.67|628.03|631.32|627.68|0
1646292400000|2022-03-03 07:26:40|631.21|627.57|630.85|627.21|631.21|627.57|630.62|626.98|0
1646292410000|2022-03-03 07:26:50|630.98|627.34|631.78|628.14|631.78|628.14|630.98|627.34|0
1646292420000|2022-03-03 07:27:00|632.01|628.37|632.13|628.49|632.24|628.6|632.01|628.37|0
1646292430000|2022-03-03 07:27:10|632.83|629.19|632.94|629.3|632.94|629.3|632.71|629.07|0
1646292440000|2022-03-03 07:27:20|632.83|629.19|632.59|628.95|632.94|629.3|632.59|628.95|0
1646292450000|2022-03-03 07:27:30|632.24|628.6|632.36|628.72|632.36|628.72|632.24|628.6|0
1646292460000|2022-03-03 07:27:40|632.47|628.83|632.47|628.83|632.59|628.95|632.24|628.6|0
1646292470000|2022-03-03 07:27:50|632.7|629.06|632.47|628.83|632.7|629.06|632.47|628.83|0
1646292480000|2022-03-03 07:28:00|632.24|628.6|632.47|628.83|632.47|628.83|632.24|628.6|0
1646292490000|2022-03-03 07:28:10|632.36|628.72|632.47|628.83|632.47|628.83|632.24|628.6|0
1646292500000|2022-03-03 07:28:20|632.83|629.19|633.4|629.76|633.4|629.76|632.7|629.06|0
1646292510000|2022-03-03 07:28:30|633.29|629.65|633.17|629.53|633.4|629.76|633.17|629.53|0
1646292520000|2022-03-03 07:28:40|632.94|629.3|632.94|629.3|632.94|629.3|632.94|629.3|0
1646292530000|2022-03-03 07:28:50|633.29|629.65|633.63|629.99|633.63|629.99|633.06|629.42|0
1646292540000|2022-03-03 07:29:00|633.4|629.76|633.63|629.99|633.86|630.22|633.4|629.76|0
1646292550000|2022-03-03 07:29:10|633.86|630.22|634.09|630.45|634.21|630.57|633.86|630.22|0
1646292560000|2022-03-03 07:29:20|633.98|630.34|634.21|630.57|634.21|630.57|633.75|630.11|0
1646292570000|2022-03-03 07:29:30|634.32|630.68|634.79|631.15|634.91|631.27|634.32|630.68|0
1646292580000|2022-03-03 07:29:40|634.56|630.92|634.79|631.15|635.02|631.38|634.56|630.92|0
1646292590000|2022-03-03 07:29:50|635.48|631.84|635.95|632.31|635.95|632.31|635.48|631.84|0
1646292600000|2022-03-03 07:30:00|636.18|632.54|636.64|633|636.64|633|636.07|632.43|0
1646292610000|2022-03-03 07:30:10|636.41|632.77|636.18|632.54|636.53|632.89|636.18|632.54|0
1646292620000|2022-03-03 07:30:20|636.3|632.66|636.41|632.77|636.41|632.77|636.18|632.54|0
1646292630000|2022-03-03 07:30:30|636.87|633.23|636.53|632.89|636.99|633.35|636.18|632.54|0
1646292640000|2022-03-03 07:30:40|636.41|632.77|636.41|632.77|636.64|633|636.18|632.54|0
1646292650000|2022-03-03 07:30:50|636.18|632.54|636.18|632.54|636.41|632.77|636.18|632.54|0
1646292660000|2022-03-03 07:31:00|636.87|633.23|636.87|633.23|637.1|633.46|636.41|632.77|0
1646292670000|2022-03-03 07:31:10|636.99|633.35|637.1|633.46|637.1|633.46|636.99|633.35|0
1646292680000|2022-03-03 07:31:20|636.99|633.35|637.34|633.7|637.57|633.93|636.99|633.35|0
1646292690000|2022-03-03 07:31:30|637.57|633.93|638.03|634.39|638.03|634.39|637.57|633.93|0
1646292700000|2022-03-03 07:31:40|637.8|634.16|637.57|633.93|637.8|634.16|637.57|633.93|0
1646292710000|2022-03-03 07:31:50|638.03|634.39|638.5|634.86|638.62|634.98|638.03|634.39|0
1646292720000|2022-03-03 07:32:00|638.26|634.62|638.85|635.21|638.85|635.21|638.26|634.62|0
1646292730000|2022-03-03 07:32:10|638.73|635.09|639.19|635.55|639.19|635.55|638.62|634.98|0
1646292740000|2022-03-03 07:32:20|639.08|635.44|638.96|635.32|639.08|635.44|638.85|635.21|0
1646292750000|2022-03-03 07:32:30|638.85|635.21|638.38|634.74|638.85|635.21|638.38|634.74|0
1646292760000|2022-03-03 07:32:40|638.26|634.62|638.73|635.09|638.73|635.09|638.15|634.51|0
1646292770000|2022-03-03 07:32:50|638.5|634.86|638.85|635.21|638.85|635.21|638.5|634.86|0
1646292780000|2022-03-03 07:33:00|639.08|635.44|639.08|635.44|639.08|635.44|638.96|635.32|0
1646292790000|2022-03-03 07:33:10|639.42|635.78|639.66|636.02|639.66|636.02|639.42|635.78|0
1646292800000|2022-03-03 07:33:20|639.42|635.78|639.42|635.78|639.42|635.78|639.08|635.44|0
1646292810000|2022-03-03 07:33:30|639.66|636.02|639.66|636.02|639.66|636.02|639.42|635.78|0
1646292820000|2022-03-03 07:33:40|639.42|635.78|639.19|635.55|639.42|635.78|639.19|635.55|0
1646292830000|2022-03-03 07:33:50|639.66|636.02|639.89|636.25|639.89|636.25|639.66|636.02|0
1646292840000|2022-03-03 07:34:00|639.66|636.02|639.78|636.14|639.89|636.25|639.66|636.02|0
1646292850000|2022-03-03 07:34:10|639.66|636.02|639.66|636.02|639.66|636.02|639.42|635.78|0
1646292860000|2022-03-03 07:34:20|639.54|635.9|639.42|635.78|639.66|636.02|639.42|635.78|0
1646292870000|2022-03-03 07:34:30|639.19|635.55|638.96|635.32|639.19|635.55|638.96|635.32|0
1646292880000|2022-03-03 07:34:40|639.54|635.9|639.66|636.02|639.66|636.02|639.54|635.9|0
1646292890000|2022-03-03 07:34:50|639.89|636.25|639.89|636.25|640.01|636.37|639.89|636.25|0
1646292900000|2022-03-03 07:35:00|640.12|636.48|639.66|636.02|640.12|636.48|639.66|636.02|0
1646292910000|2022-03-03 07:35:10|639.89|636.25|640.35|636.71|640.35|636.71|639.89|636.25|0
1646292920000|2022-03-03 07:35:20|640.12|636.48|640.35|636.71|640.35|636.71|640.12|636.48|0
1646292930000|2022-03-03 07:35:30|640.24|636.6|640.35|636.71|640.35|636.71|640.24|636.6|0
1646292940000|2022-03-03 07:35:40|640.82|637.18|640.82|637.18|640.82|637.18|640.82|637.18|0
1646292950000|2022-03-03 07:35:50|640.7|637.06|640.7|637.06|640.7|637.06|640.7|637.06|0
1646292960000|2022-03-03 07:36:00|640.58|636.94|640.58|636.94|640.58|636.94|640.35|636.71|0
1646292970000|2022-03-03 07:36:10|640.82|637.18|640.82|637.18|640.82|637.18|640.82|637.18|0
1646292980000|2022-03-03 07:36:20|640.58|636.94|640.58|636.94|640.58|636.94|640.58|636.94|0
1646292990000|2022-03-03 07:36:30|640.7|637.06|640.82|637.18|640.82|637.18|640.58|636.94|0
1646293000000|2022-03-03 07:36:40|640.94|637.3|640.94|637.3|640.94|637.3|640.94|637.3|0
1646293010000|2022-03-03 07:36:50|640.7|637.06|640.94|637.3|640.94|637.3|640.7|637.06|0
1646293020000|2022-03-03 07:37:00|640.58|636.94|641.05|637.41|641.05|637.41|640.58|636.94|0
1646293030000|2022-03-03 07:37:10|640.82|637.18|640.7|637.06|640.82|637.18|640.7|637.06|0
1646293040000|2022-03-03 07:37:20|640.58|636.94|640.12|636.48|640.58|636.94|640.12|636.48|0
1646293050000|2022-03-03 07:37:30|640.24|636.6|640.58|636.94|640.58|636.94|640.24|636.6|0
1646293060000|2022-03-03 07:37:40|640.47|636.83|640.35|636.71|640.47|636.83|640.12|636.48|0
1646293070000|2022-03-03 07:37:50|640.12|636.48|640.82|637.18|640.82|637.18|640.01|636.37|0
1646293080000|2022-03-03 07:38:00|640.58|636.94|640.35|636.71|640.58|636.94|640.12|636.48|0
1646293090000|2022-03-03 07:38:10|640.47|636.83|640.82|637.18|640.82|637.18|640.47|636.83|0
1646293100000|2022-03-03 07:38:20|641.05|637.41|641.05|637.41|641.05|637.41|640.94|637.3|0
1646293110000|2022-03-03 07:38:30|640.7|637.06|640.35|636.71|640.82|637.18|640.35|636.71|0
1646293120000|2022-03-03 07:38:40|640.82|637.18|640.58|636.94|640.82|637.18|640.58|636.94|0
1646293130000|2022-03-03 07:38:50|640.82|637.18|641.05|637.41|641.05|637.41|640.82|637.18|0
1646293140000|2022-03-03 07:39:00|640.81|637.17|640.81|637.17|641.05|637.41|640.81|637.17|0
1646293150000|2022-03-03 07:39:10|641.05|637.41|640.35|636.71|641.05|637.41|640.35|636.71|0
1646293160000|2022-03-03 07:39:20|640.24|636.6|640.81|637.17|640.81|637.17|640.24|636.6|0
1646293170000|2022-03-03 07:39:30|640.58|636.94|640.35|636.71|640.58|636.94|640.35|636.71|0
1646293180000|2022-03-03 07:39:40|640.12|636.48|640.58|636.94|640.58|636.94|640.12|636.48|0
1646293190000|2022-03-03 07:39:50|640.7|637.06|640.94|637.3|640.94|637.3|640.7|637.06|0
1646293200000|2022-03-03 07:40:00|640.81|637.17|641.05|637.41|641.05|637.41|640.58|636.94|0
1646293210000|2022-03-03 07:40:10|643.49|639.85|642.67|639.03|643.49|639.85|642.44|638.8|0
1646293220000|2022-03-03 07:40:20|643.37|639.73|643.14|639.5|643.49|639.85|643.14|639.5|0
1646293230000|2022-03-03 07:40:30|643.6|639.96|642.91|639.27|643.6|639.96|642.91|639.27|0
1646293240000|2022-03-03 07:40:40|642.67|639.03|642.44|638.8|642.67|639.03|642.33|638.69|0
1646293250000|2022-03-03 07:40:50|642.56|638.92|642.9|639.26|642.9|639.26|642.56|638.92|0
1646293260000|2022-03-03 07:41:00|643.26|639.62|644.53|640.89|644.53|640.89|643.26|639.62|0
1646293270000|2022-03-03 07:41:10|644.07|640.43|643.37|639.73|644.07|640.43|643.26|639.62|0
1646293280000|2022-03-03 07:41:20|643.14|639.5|643.37|639.73|643.37|639.73|642.9|639.26|0
1646293290000|2022-03-03 07:41:30|643.72|640.08|644.42|640.78|644.42|640.78|643.72|640.08|0
1646293300000|2022-03-03 07:41:40|643.83|640.19|644.3|640.66|644.3|640.66|643.83|640.19|0
1646293310000|2022-03-03 07:41:50|644.19|640.55|643.96|640.32|644.53|640.89|643.96|640.32|0
1646293320000|2022-03-03 07:42:00|644.3|640.66|643.37|639.73|644.3|640.66|643.37|639.73|0
1646293330000|2022-03-03 07:42:10|642.9|639.26|644.07|640.43|644.19|640.55|642.9|639.26|0
1646293340000|2022-03-03 07:42:20|643.6|639.96|644.3|640.66|644.3|640.66|643.37|639.73|0
1646293350000|2022-03-03 07:42:30|644.07|640.43|643.83|640.19|644.07|640.43|643.83|640.19|0
1646293360000|2022-03-03 07:42:40|643.49|639.85|644.07|640.43|644.3|640.66|643.49|639.85|0
1646293370000|2022-03-03 07:42:50|643.96|640.32|643.83|640.19|643.96|640.32|643.49|639.85|0
1646293380000|2022-03-03 07:43:00|643.6|639.96|643.6|639.96|643.6|639.96|643.26|639.62|0
1646293390000|2022-03-03 07:43:10|643.14|639.5|642.67|639.03|643.14|639.5|642.67|639.03|0
1646293400000|2022-03-03 07:43:20|642.79|639.15|642.9|639.26|643.14|639.5|642.79|639.15|0
1646293410000|2022-03-03 07:43:30|642.67|639.03|642.44|638.8|642.9|639.26|642.21|638.57|0
1646293420000|2022-03-03 07:43:40|641.98|638.34|641.86|638.22|642.1|638.46|641.86|638.22|0
1646293430000|2022-03-03 07:43:50|641.74|638.1|641.98|638.34|641.98|638.34|641.74|638.1|0
1646293440000|2022-03-03 07:44:00|642.1|638.46|642.21|638.57|642.33|638.69|642.1|638.46|0
1646293450000|2022-03-03 07:44:10|642.56|638.92|642.33|638.69|642.56|638.92|642.33|638.69|0
1646293460000|2022-03-03 07:44:20|642.79|639.15|641.98|638.34|642.79|639.15|641.98|638.34|0
1646293470000|2022-03-03 07:44:30|641.86|638.22|642.21|638.57|642.21|638.57|641.86|638.22|0
1646293480000|2022-03-03 07:44:40|642.44|638.8|642.67|639.03|642.67|639.03|642.44|638.8|0
1646293490000|2022-03-03 07:44:50|642.1|638.46|642.1|638.46|642.1|638.46|641.98|638.34|0
1646293500000|2022-03-03 07:45:00|642.33|638.69|642.67|639.03|642.67|639.03|642.21|638.57|0
1646293510000|2022-03-03 07:45:10|642.9|639.26|642.44|638.8|642.9|639.26|642.44|638.8|0
1646293520000|2022-03-03 07:45:20|642.21|638.57|641.97|638.33|642.21|638.57|641.97|638.33|0
1646293530000|2022-03-03 07:45:30|642.67|639.03|642.44|638.8|642.67|639.03|642.44|638.8|0
1646293540000|2022-03-03 07:45:40|642.21|638.57|642.21|638.57|642.44|638.8|642.21|638.57|0
1646293550000|2022-03-03 07:45:50|642.33|638.69|643.02|639.38|643.02|639.38|642.33|638.69|0
1646293560000|2022-03-03 07:46:00|643.14|639.5|643.14|639.5|643.14|639.5|643.02|639.38|0
1646293570000|2022-03-03 07:46:10|643.26|639.62|643.37|639.73|643.37|639.73|643.14|639.5|0
1646293580000|2022-03-03 07:46:20|643.6|639.96|643.6|639.96|643.72|640.08|643.49|639.85|0
1646293590000|2022-03-03 07:46:30|642.9|639.26|643.14|639.5|643.14|639.5|642.9|639.26|0
1646293600000|2022-03-03 07:46:40|642.9|639.26|643.83|640.19|643.83|640.19|642.9|639.26|0
1646293610000|2022-03-03 07:46:50|643.95|640.31|644.07|640.43|644.07|640.43|643.83|640.19|0
1646293620000|2022-03-03 07:47:00|644.42|640.78|644.53|640.89|644.53|640.89|644.07|640.43|0
1646293630000|2022-03-03 07:47:10|644.3|640.66|644.53|640.89|644.65|641.01|644.3|640.66|0
1646293640000|2022-03-03 07:47:20|644.07|640.43|643.83|640.19|644.07|640.43|643.83|640.19|0
1646293650000|2022-03-03 07:47:30|643.72|640.08|643.14|639.5|643.83|640.19|643.14|639.5|0
1646293660000|2022-03-03 07:47:40|643.26|639.62|643.26|639.62|643.26|639.62|642.9|639.26|0
1646293670000|2022-03-03 07:47:50|642.79|639.15|642.33|638.69|642.79|639.15|642.1|638.46|0
1646293680000|2022-03-03 07:48:00|641.97|638.33|641.86|638.22|641.97|638.33|641.86|638.22|0
1646293690000|2022-03-03 07:48:10|641.74|638.1|642.67|639.03|642.67|639.03|641.74|638.1|0
1646293700000|2022-03-03 07:48:20|642.56|638.92|641.86|638.22|642.56|638.92|641.86|638.22|0
1646293710000|2022-03-03 07:48:30|642.21|638.57|642.1|638.46|642.21|638.57|642.1|638.46|0
1646293720000|2022-03-03 07:48:40|642.44|638.8|643.14|639.5|643.14|639.5|642.44|638.8|0
1646293730000|2022-03-03 07:48:50|642.9|639.26|643.6|639.96|643.6|639.96|642.9|639.26|0
1646293740000|2022-03-03 07:49:00|643.83|640.19|644.07|640.43|644.07|640.43|643.83|640.19|0
1646293750000|2022-03-03 07:49:10|643.95|640.31|643.83|640.19|643.95|640.31|643.6|639.96|0
1646293760000|2022-03-03 07:49:20|643.49|639.85|643.02|639.38|643.49|639.85|642.9|639.26|0
1646293770000|2022-03-03 07:49:30|642.9|639.26|642.67|639.03|642.9|639.26|642.56|638.92|0
1646293780000|2022-03-03 07:49:40|643.02|639.38|642.9|639.26|643.02|639.38|642.9|639.26|0
1646293790000|2022-03-03 07:49:50|642.67|639.03|642.21|638.57|642.9|639.26|642.21|638.57|0
1646293800000|2022-03-03 07:50:00|642.09|638.45|642.33|638.69|642.33|638.69|641.97|638.33|0
1646293810000|2022-03-03 07:50:10|642.44|638.8|642.67|639.03|642.67|639.03|642.44|638.8|0
1646293820000|2022-03-03 07:50:20|642.9|639.26|642.67|639.03|643.02|639.38|642.67|639.03|0
1646293830000|2022-03-03 07:50:30|643.6|639.96|643.83|640.19|643.83|640.19|643.6|639.96|0
1646293840000|2022-03-03 07:50:40|643.6|639.96|643.6|639.96|643.6|639.96|643.6|639.96|0
1646293850000|2022-03-03 07:50:50|643.83|640.19|643.14|639.5|643.83|640.19|643.14|639.5|0
1646293860000|2022-03-03 07:51:00|642.9|639.26|642.79|639.15|642.9|639.26|642.79|639.15|0
1646293870000|2022-03-03 07:51:10|642.67|639.03|642.67|639.03|642.9|639.26|642.67|639.03|0
1646293880000|2022-03-03 07:51:20|642.56|638.92|642.67|639.03|642.67|639.03|642.56|638.92|0
1646293890000|2022-03-03 07:51:30|642.56|638.92|642.44|638.8|642.56|638.92|642.44|638.8|0
1646293900000|2022-03-03 07:51:40|641.97|638.33|642.33|638.69|642.33|638.69|641.97|638.33|0
1646293910000|2022-03-03 07:51:50|642.67|639.03|642.67|639.03|642.67|639.03|642.67|639.03|0
1646293920000|2022-03-03 07:52:00|642.56|638.92|642.44|638.8|642.67|639.03|642.44|638.8|0
1646293930000|2022-03-03 07:52:10|643.6|639.96|644.07|640.43|644.07|640.43|643.6|639.96|0
1646293940000|2022-03-03 07:52:20|643.95|640.31|643.83|640.19|644.19|640.55|643.83|640.19|0
1646293950000|2022-03-03 07:52:30|643.6|639.96|644.07|640.43|644.3|640.66|643.6|639.96|0
1646293960000|2022-03-03 07:52:40|644.3|640.66|644.19|640.55|644.3|640.66|643.83|640.19|0
1646293970000|2022-03-03 07:52:50|644.07|640.43|644.07|640.43|644.3|640.66|644.07|640.43|0
1646293980000|2022-03-03 07:53:00|644.06|640.42|644.3|640.66|644.3|640.66|644.06|640.42|0
1646293990000|2022-03-03 07:53:10|644.06|640.42|643.95|640.31|644.42|640.78|643.95|640.31|0
1646294000000|2022-03-03 07:53:20|644.06|640.42|644.19|640.55|644.19|640.55|643.83|640.19|0
1646294010000|2022-03-03 07:53:30|643.95|640.31|643.83|640.19|643.95|640.31|643.72|640.08|0
1646294020000|2022-03-03 07:53:40|644.06|640.42|644.06|640.42|644.19|640.55|644.06|640.42|0
1646294030000|2022-03-03 07:53:50|644.19|640.55|643.6|639.96|644.19|640.55|643.6|639.96|0
1646294040000|2022-03-03 07:54:00|641.74|638.1|642.33|638.69|642.33|638.69|641.74|638.1|0
1646294050000|2022-03-03 07:54:10|642.09|638.45|641.97|638.33|642.09|638.45|641.74|638.1|0
1646294060000|2022-03-03 07:54:20|642.33|638.69|641.97|638.33|642.33|638.69|641.97|638.33|0
1646294070000|2022-03-03 07:54:30|641.74|638.1|642.09|638.45|642.09|638.45|641.74|638.1|0
1646294080000|2022-03-03 07:54:40|642.21|638.57|641.04|637.4|642.21|638.57|641.04|637.4|0
1646294090000|2022-03-03 07:54:50|640.81|637.17|640.81|637.17|641.17|637.53|640.81|637.17|0
1646294100000|2022-03-03 07:55:00|640.93|637.29|641.04|637.4|641.04|637.4|640.93|637.29|0
1646294110000|2022-03-03 07:55:10|641.28|637.64|641.63|637.99|641.74|638.1|641.28|637.64|0
1646294120000|2022-03-03 07:55:20|641.4|637.76|641.04|637.4|641.4|637.76|640.81|637.17|0
1646294130000|2022-03-03 07:55:30|641.28|637.64|641.28|637.64|641.28|637.64|641.04|637.4|0
1646294140000|2022-03-03 07:55:40|641.51|637.87|641.63|637.99|641.63|637.99|641.51|637.87|0
1646294150000|2022-03-03 07:55:50|641.74|638.1|642.44|638.8|642.44|638.8|641.74|638.1|0
1646294160000|2022-03-03 07:56:00|642.09|638.45|642.44|638.8|642.56|638.92|642.09|638.45|0
1646294170000|2022-03-03 07:56:10|642.67|639.03|642.67|639.03|643.02|639.38|642.67|639.03|0
1646294180000|2022-03-03 07:56:20|642.56|638.92|642.56|638.92|642.56|638.92|642.56|638.92|0
1646294190000|2022-03-03 07:56:30|642.33|638.69|642.21|638.57|642.44|638.8|642.09|638.45|0
1646294200000|2022-03-03 07:56:40|642.44|638.8|642.79|639.15|642.79|639.15|642.44|638.8|0
1646294210000|2022-03-03 07:56:50|642.9|639.26|642.9|639.26|643.13|639.49|642.9|639.26|0
1646294220000|2022-03-03 07:57:00|643.26|639.62|642.44|638.8|643.26|639.62|642.44|638.8|0
1646294230000|2022-03-03 07:57:10|642.79|639.15|643.13|639.49|643.6|639.96|642.79|639.15|0
1646294240000|2022-03-03 07:57:20|643.6|639.96|643.37|639.73|643.6|639.96|643.37|639.73|0
1646294250000|2022-03-03 07:57:30|643.13|639.49|643.02|639.38|643.13|639.49|642.9|639.26|0
1646294260000|2022-03-03 07:57:40|642.9|639.26|643.02|639.38|643.13|639.49|642.79|639.15|0
1646294270000|2022-03-03 07:57:50|642.79|639.15|642.67|639.03|642.79|639.15|642.56|638.92|0
1646294280000|2022-03-03 07:58:00|643.13|639.49|643.02|639.38|643.13|639.49|642.67|639.03|0
1646294290000|2022-03-03 07:58:10|643.13|639.49|642.79|639.15|643.13|639.49|642.79|639.15|0
1646294300000|2022-03-03 07:58:20|642.44|638.8|641.86|638.22|642.44|638.8|641.86|638.22|0
1646294310000|2022-03-03 07:58:30|642.09|638.45|641.97|638.33|642.09|638.45|641.86|638.22|0
1646294320000|2022-03-03 07:58:40|642.09|638.45|641.97|638.33|642.09|638.45|641.97|638.33|0
1646294330000|2022-03-03 07:58:50|641.74|638.1|642.2|638.56|642.2|638.56|641.74|638.1|0
1646294340000|2022-03-03 07:59:00|642.44|638.8|643.02|639.38|643.26|639.62|642.44|638.8|0
1646294350000|2022-03-03 07:59:10|642.67|639.03|642.2|638.56|642.67|639.03|641.97|638.33|0
1646294360000|2022-03-03 07:59:20|642.33|638.69|642.56|638.92|642.56|638.92|642.33|638.69|0
1646294370000|2022-03-03 07:59:30|642.33|638.69|641.28|637.64|642.33|638.69|641.28|637.64|0
1646294380000|2022-03-03 07:59:40|641.4|637.76|640.81|637.17|641.4|637.76|640.81|637.17|0
1646294390000|2022-03-03 07:59:50|640.93|637.29|640.93|637.29|640.93|637.29|640.58|636.94|0
1646294400000|2022-03-03 08:00:00|641.04|637.4|643.6|639.96|644.53|640.89|641.04|637.4|0
1646294410000|2022-03-03 08:00:10|643.83|640.19|644.06|640.42|644.06|640.42|642.79|639.15|0
1646294420000|2022-03-03 08:00:20|643.37|639.73|644.53|640.89|644.53|640.89|643.37|639.73|0
1646294430000|2022-03-03 08:00:30|645.35|641.71|643.37|639.73|645.46|641.82|643.37|639.73|0
1646294440000|2022-03-03 08:00:40|642.56|638.92|643.37|639.73|643.37|639.73|642.56|638.92|0
1646294450000|2022-03-03 08:00:50|642.9|639.26|642.9|639.26|643.25|639.61|642.9|639.26|0
1646294460000|2022-03-03 08:01:00|643.37|639.73|641.97|638.33|643.37|639.73|641.97|638.33|0
1646294470000|2022-03-03 08:01:10|641.86|638.22|642.44|638.8|642.44|638.8|641.86|638.22|0
1646294480000|2022-03-03 08:01:20|642.9|639.26|642.09|638.45|642.9|639.26|642.09|638.45|0
1646294490000|2022-03-03 08:01:30|642.44|638.8|642.9|639.26|642.9|639.26|642.44|638.8|0
1646294500000|2022-03-03 08:01:40|642.2|638.56|641.74|638.1|642.2|638.56|641.74|638.1|0
1646294510000|2022-03-03 08:01:50|642.2|638.56|641.51|637.87|642.2|638.56|641.51|637.87|0
1646294520000|2022-03-03 08:02:00|641.4|637.76|641.51|637.87|642.2|638.56|641.4|637.76|0
1646294530000|2022-03-03 08:02:10|641.86|638.22|641.51|637.87|641.97|638.33|641.51|637.87|0
1646294540000|2022-03-03 08:02:20|641.74|638.1|641.28|637.64|641.74|638.1|641.04|637.4|0
1646294550000|2022-03-03 08:02:30|641.04|637.4|640.81|637.17|641.04|637.4|640.81|637.17|0
1646294560000|2022-03-03 08:02:40|641.04|637.4|640.47|636.83|641.28|637.64|640.47|636.83|0
1646294570000|2022-03-03 08:02:50|640.35|636.71|641.16|637.52|641.16|637.52|640.35|636.71|0
1646294580000|2022-03-03 08:03:00|640.81|637.17|640.93|637.29|640.93|637.29|640.24|636.6|0
1646294590000|2022-03-03 08:03:10|640.81|637.17|641.04|637.4|641.51|637.87|640.81|637.17|0
1646294600000|2022-03-03 08:03:20|640.58|636.94|640.24|636.6|640.58|636.94|640.24|636.6|0
1646294610000|2022-03-03 08:03:30|640.58|636.94|641.51|637.87|641.51|637.87|640.58|636.94|0
1646294620000|2022-03-03 08:03:40|641.4|637.76|640.11|636.47|641.4|637.76|640.11|636.47|0
1646294630000|2022-03-03 08:03:50|640.35|636.71|639.88|636.24|640.35|636.71|639.88|636.24|0
1646294640000|2022-03-03 08:04:00|639.54|635.9|639.65|636.01|639.65|636.01|639.42|635.78|0
1646294650000|2022-03-03 08:04:10|639.42|635.78|638.84|635.2|639.42|635.78|638.84|635.2|0
1646294660000|2022-03-03 08:04:20|638.38|634.74|637.79|634.15|638.38|634.74|637.68|634.04|0
1646294670000|2022-03-03 08:04:30|638.26|634.62|638.15|634.51|638.49|634.85|638.15|634.51|0
1646294680000|2022-03-03 08:04:40|638.38|634.74|638.84|635.2|638.84|635.2|638.38|634.74|0
1646294690000|2022-03-03 08:04:50|638.61|634.97|638.84|635.2|638.84|635.2|638.61|634.97|0
1646294700000|2022-03-03 08:05:00|638.49|634.85|638.33|635.47|638.49|635.47|637.99|634.85|0
1646294710000|2022-03-03 08:05:10|638.56|635.7|638.33|635.47|638.56|635.7|637.99|635.13|0
1646294720000|2022-03-03 08:05:20|638.68|635.82|638.33|635.47|638.68|635.82|638.22|635.36|0
1646294730000|2022-03-03 08:05:30|637.87|635.01|637.99|635.13|638.45|635.59|637.87|635.01|0
1646294740000|2022-03-03 08:05:40|638.22|635.36|636.94|634.08|638.22|635.36|636.94|634.08|0
1646294750000|2022-03-03 08:05:50|637.4|634.54|637.52|634.66|637.52|634.66|637.17|634.31|0
1646294760000|2022-03-03 08:06:00|637.29|634.43|637.4|634.54|637.4|634.54|637.17|634.31|0
1646294770000|2022-03-03 08:06:10|637.29|634.43|636.71|633.85|637.29|634.43|636.6|633.74|0
1646294780000|2022-03-03 08:06:20|637.29|634.43|637.17|634.31|637.29|634.43|636.83|633.97|0
1646294790000|2022-03-03 08:06:30|637.06|634.2|637.4|634.54|637.4|634.54|636.94|634.08|0
1646294800000|2022-03-03 08:06:40|637.87|635.01|637.06|634.2|637.87|635.01|637.06|634.2|0
1646294810000|2022-03-03 08:06:50|636.94|634.08|637.29|634.43|637.52|634.66|636.94|634.08|0
1646294820000|2022-03-03 08:07:00|637.17|634.31|636.83|633.97|637.17|634.31|636.83|633.97|0
1646294830000|2022-03-03 08:07:10|636.48|633.62|636.48|633.62|636.94|634.08|636.48|633.62|0
1646294840000|2022-03-03 08:07:20|635.78|632.92|635.32|632.46|635.78|632.92|635.21|632.35|0
1646294850000|2022-03-03 08:07:30|634.85|631.99|633.93|631.07|634.85|631.99|633.93|631.07|0
1646294860000|2022-03-03 08:07:40|634.05|631.19|633.93|631.07|634.05|631.19|633.82|630.96|0
1646294870000|2022-03-03 08:07:50|634.05|631.19|633.93|631.07|634.05|631.19|633.93|631.07|0
1646294880000|2022-03-03 08:08:00|634.74|631.88|634.51|631.65|634.74|631.88|634.51|631.65|0
1646294890000|2022-03-03 08:08:10|634.74|631.88|634.51|631.65|634.74|631.88|634.39|631.53|0
1646294900000|2022-03-03 08:08:20|634.97|632.11|634.62|631.76|634.97|632.11|634.28|631.42|0
1646294910000|2022-03-03 08:08:30|634.39|631.53|634.51|631.65|634.51|631.65|634.16|631.3|0
1646294920000|2022-03-03 08:08:40|634.28|631.42|634.97|632.11|634.97|632.11|634.28|631.42|0
1646294930000|2022-03-03 08:08:50|634.74|631.88|634.85|631.99|634.97|632.11|634.74|631.88|0
1646294940000|2022-03-03 08:09:00|634.97|632.11|635.67|632.81|635.67|632.81|634.97|632.11|0
1646294950000|2022-03-03 08:09:10|636.01|633.15|636.48|633.62|636.48|633.62|635.9|633.04|0
1646294960000|2022-03-03 08:09:20|636.13|633.27|635.09|632.23|636.13|633.27|635.09|632.23|0
1646294970000|2022-03-03 08:09:30|635.78|632.92|635.55|632.69|635.9|633.04|635.55|632.69|0
1646294980000|2022-03-03 08:09:40|635.09|632.23|634.62|631.76|635.09|632.23|634.62|631.76|0
1646294990000|2022-03-03 08:09:50|634.85|631.99|635.67|632.81|635.67|632.81|634.85|631.99|0
1646295000000|2022-03-03 08:10:00|635.44|632.58|634.85|631.99|635.44|632.58|634.85|631.99|0
1646295010000|2022-03-03 08:10:10|634.74|631.88|635.09|632.23|635.09|632.23|633.93|631.07|0
1646295020000|2022-03-03 08:10:20|635.21|632.35|635.09|632.23|635.44|632.58|634.97|632.11|0
1646295030000|2022-03-03 08:10:30|635.78|632.92|635.78|632.92|635.9|633.04|635.55|632.69|0
1646295040000|2022-03-03 08:10:40|636.48|633.62|636.24|633.38|636.6|633.74|636.24|633.38|0
1646295050000|2022-03-03 08:10:50|636.36|633.5|636.6|633.74|636.6|633.74|636.36|633.5|0
1646295060000|2022-03-03 08:11:00|636.71|633.85|637.17|634.31|637.17|634.31|636.71|633.85|0
1646295070000|2022-03-03 08:11:10|637.29|634.43|637.17|634.31|637.29|634.43|637.17|634.31|0
1646295080000|2022-03-03 08:11:20|637.06|634.2|636.94|634.08|637.06|634.2|636.6|633.74|0
1646295100000|2022-03-03 08:11:40|636.71|633.85|636.83|633.97|637.06|634.2|636.71|633.85|0
1646295110000|2022-03-03 08:11:50|636.94|634.08|637.17|634.31|637.52|634.66|636.94|634.08|0
1646295120000|2022-03-03 08:12:00|637.29|634.43|637.4|634.54|637.4|634.54|637.17|634.31|0
1646295130000|2022-03-03 08:12:10|637.52|634.66|637.52|634.66|637.76|634.9|637.52|634.66|0
1646295140000|2022-03-03 08:12:20|637.63|634.77|636.94|634.08|637.63|634.77|636.94|634.08|0
1646295150000|2022-03-03 08:12:30|637.06|634.2|637.06|634.2|637.4|634.54|637.06|634.2|0
1646295160000|2022-03-03 08:12:40|637.29|634.43|636.48|633.62|637.29|634.43|636.48|633.62|0
1646295170000|2022-03-03 08:12:50|635.9|633.04|636.24|633.38|636.24|633.38|635.9|633.04|0
1646295180000|2022-03-03 08:13:00|636.48|633.62|636.94|634.08|637.06|634.2|636.48|633.62|0
1646295190000|2022-03-03 08:13:10|636.83|633.97|636.94|634.08|636.94|634.08|636.71|633.85|0
1646295200000|2022-03-03 08:13:20|636.83|633.97|636.83|633.97|636.83|633.97|636.83|633.97|0
1646295210000|2022-03-03 08:13:30|637.06|634.2|636.36|633.5|637.06|634.2|636.36|633.5|0
1646295220000|2022-03-03 08:13:40|636.48|633.62|635.78|632.92|636.48|633.62|635.78|632.92|0
1646295230000|2022-03-03 08:13:50|635.44|632.58|635.55|632.69|635.9|633.04|635.44|632.58|0
1646295240000|2022-03-03 08:14:00|635.32|632.46|635.44|632.58|635.44|632.58|635.32|632.46|0
1646295250000|2022-03-03 08:14:10|635.21|632.35|634.85|631.99|635.21|632.35|634.85|631.99|0
1646295260000|2022-03-03 08:14:20|634.62|631.76|634.39|631.53|634.85|631.99|634.39|631.53|0
1646295270000|2022-03-03 08:14:30|634.28|631.42|634.39|631.53|634.39|631.53|634.16|631.3|0
1646295280000|2022-03-03 08:14:40|634.28|631.42|633.93|631.07|634.28|631.42|633.93|631.07|0
1646295290000|2022-03-03 08:14:50|633.82|630.96|633.7|630.84|633.82|630.96|633.35|630.49|0
1646295300000|2022-03-03 08:15:00|633.58|630.72|633.46|630.6|633.93|631.07|633.46|630.6|0
1646295310000|2022-03-03 08:15:10|633.35|630.49|633.35|630.49|633.35|630.49|633|630.14|0
1646295320000|2022-03-03 08:15:20|633.12|630.26|633|630.14|633.12|630.26|632.66|629.8|0
1646295330000|2022-03-03 08:15:30|632.66|629.8|632.54|629.68|632.66|629.8|632.54|629.68|0
1646295340000|2022-03-03 08:15:40|632.31|629.45|632.08|629.22|632.31|629.45|631.96|629.1|0
1646295350000|2022-03-03 08:15:50|632.07|629.21|632.31|629.45|632.54|629.68|632.07|629.21|0
1646295360000|2022-03-03 08:16:00|632.43|629.57|631.5|628.64|632.43|629.57|631.38|628.52|0
1646295370000|2022-03-03 08:16:10|632.31|629.45|632.07|629.21|632.43|629.57|632.07|629.21|0
1646295380000|2022-03-03 08:16:20|631.96|629.1|632.07|629.21|632.07|629.21|631.96|629.1|0
1646295390000|2022-03-03 08:16:30|631.96|629.1|631.73|628.87|631.96|629.1|631.73|628.87|0
1646295400000|2022-03-03 08:16:40|631.38|628.52|631.61|628.75|631.61|628.75|631.27|628.41|0
1646295410000|2022-03-03 08:16:50|631.38|628.52|631.61|628.75|631.61|628.75|631.27|628.41|0
1646295420000|2022-03-03 08:17:00|631.27|628.41|630.92|628.06|631.27|628.41|630.92|628.06|0
1646295430000|2022-03-03 08:17:10|631.15|628.29|631.61|628.75|631.61|628.75|631.15|628.29|0
1646295440000|2022-03-03 08:17:20|631.5|628.64|630.22|627.36|631.5|628.64|630.22|627.36|0
1646295450000|2022-03-03 08:17:30|630.11|627.25|630.81|627.95|631.04|628.18|630.11|627.25|0
1646295460000|2022-03-03 08:17:40|630.69|627.83|631.04|628.18|631.04|628.18|630.69|627.83|0
1646295470000|2022-03-03 08:17:50|630.92|628.06|630.69|627.83|630.92|628.06|630.58|627.72|0
1646295480000|2022-03-03 08:18:00|630.81|627.95|630.69|627.83|631.15|628.29|630.69|627.83|0
1646295490000|2022-03-03 08:18:10|630.46|627.6|630.46|627.6|630.46|627.6|630.46|627.6|0
1646295500000|2022-03-03 08:18:20|630.69|627.83|630.81|627.95|630.81|627.95|630.22|627.36|0
1646295510000|2022-03-03 08:18:30|631.04|628.18|630.92|628.06|631.15|628.29|630.92|628.06|0
1646295520000|2022-03-03 08:18:40|630.81|627.95|630.81|627.95|630.81|627.95|630.46|627.6|0
1646295530000|2022-03-03 08:18:50|630.92|628.06|630.92|628.06|630.92|628.06|630.81|627.95|0
1646295540000|2022-03-03 08:19:00|631.04|628.18|630.92|628.06|631.15|628.29|630.81|627.95|0
1646295550000|2022-03-03 08:19:10|631.27|628.41|631.04|628.18|631.27|628.41|631.04|628.18|0
1646295560000|2022-03-03 08:19:20|631.15|628.29|631.73|628.87|631.73|628.87|631.15|628.29|0
1646295570000|2022-03-03 08:19:30|632.07|629.21|631.84|628.98|632.19|629.33|631.84|628.98|0
1646295580000|2022-03-03 08:19:40|632.19|629.33|631.61|628.75|632.19|629.33|631.61|628.75|0
1646295590000|2022-03-03 08:19:50|631.73|628.87|631.84|628.98|631.96|629.1|631.73|628.87|0
1646295600000|2022-03-03 08:20:00|631.61|628.75|631.5|628.64|631.61|628.75|631.27|628.41|0
1646295610000|2022-03-03 08:20:10|631.61|628.75|631.73|628.87|631.73|628.87|631.38|628.52|0
1646295620000|2022-03-03 08:20:20|631.38|628.52|631.84|628.98|631.84|628.98|631.38|628.52|0
1646295630000|2022-03-03 08:20:30|631.73|628.87|631.96|629.1|632.07|629.21|631.73|628.87|0
1646295640000|2022-03-03 08:20:40|631.15|628.29|631.15|628.29|631.15|628.29|631.15|628.29|0
1646295650000|2022-03-03 08:20:50|631.84|628.98|632.31|629.45|632.31|629.45|631.84|628.98|0
1646295660000|2022-03-03 08:21:00|632.43|629.57|632.19|629.33|632.43|629.57|632.07|629.21|0
1646295670000|2022-03-03 08:21:10|631.96|629.1|634.16|631.3|634.16|631.3|631.96|629.1|0
1646295680000|2022-03-03 08:21:20|633.12|630.26|633|630.14|633.12|630.26|633|630.14|0
1646295690000|2022-03-03 08:21:30|633.12|630.26|633.35|630.49|633.35|630.49|633|630.14|0
1646295700000|2022-03-03 08:21:40|633.23|630.37|633.23|630.37|633.23|630.37|633.23|630.37|0
1646295710000|2022-03-03 08:21:50|632.77|629.91|633|630.14|633|630.14|632.66|629.8|0
1646295720000|2022-03-03 08:22:00|632.54|629.68|632.31|629.45|632.54|629.68|632.07|629.21|0
1646295730000|2022-03-03 08:22:10|631.84|628.98|632.07|629.21|632.07|629.21|631.61|628.75|0
1646295740000|2022-03-03 08:22:20|632.43|629.57|631.84|628.98|632.43|629.57|631.84|628.98|0
1646295750000|2022-03-03 08:22:30|632.07|629.21|632.54|629.68|632.54|629.68|632.07|629.21|0
1646295760000|2022-03-03 08:22:40|632.43|629.57|632.07|629.21|632.43|629.57|632.07|629.21|0
1646295770000|2022-03-03 08:22:50|632.43|629.57|633.35|630.49|633.35|630.49|632.43|629.57|0
1646295780000|2022-03-03 08:23:00|633.81|630.95|633.12|630.26|633.81|630.95|632.77|629.91|0
1646295790000|2022-03-03 08:23:10|633.46|630.6|633.46|630.6|633.69|630.83|633.46|630.6|0
1646295800000|2022-03-03 08:23:20|633.23|630.37|631.96|629.1|633.23|630.37|631.96|629.1|0
1646295810000|2022-03-03 08:23:30|631.84|628.98|631.73|628.87|631.84|628.98|631.73|628.87|0
1646295820000|2022-03-03 08:23:40|631.15|628.29|631.38|628.52|631.38|628.52|631.15|628.29|0
1646295830000|2022-03-03 08:23:50|631.15|628.29|631.04|628.18|631.15|628.29|630.81|627.95|0
1646295840000|2022-03-03 08:24:00|631.27|628.41|631.61|628.75|631.61|628.75|631.27|628.41|0
1646295850000|2022-03-03 08:24:10|631.5|628.64|631.73|628.87|631.84|628.98|631.15|628.29|0
1646295860000|2022-03-03 08:24:20|631.61|628.75|632.07|629.21|632.19|629.33|631.61|628.75|0
1646295870000|2022-03-03 08:24:30|631.96|629.1|631.96|629.1|631.96|629.1|631.84|628.98|0
1646295880000|2022-03-03 08:24:40|631.84|628.98|631.61|628.75|631.96|629.1|631.61|628.75|0
1646295890000|2022-03-03 08:24:50|631.73|628.87|631.38|628.52|631.73|628.87|631.38|628.52|0
1646295900000|2022-03-03 08:25:00|631.15|628.29|631.61|628.75|631.61|628.75|631.15|628.29|0
1646295910000|2022-03-03 08:25:10|631.5|628.64|631.61|628.75|631.61|628.75|631.5|628.64|0
1646295920000|2022-03-03 08:25:20|631.5|628.64|631.5|628.64|631.5|628.64|631.27|628.41|0
1646295930000|2022-03-03 08:25:30|631.61|628.75|631.73|628.87|631.73|628.87|631.38|628.52|0
1646295940000|2022-03-03 08:25:40|631.96|629.1|631.61|628.75|632.07|629.21|631.61|628.75|0
1646295950000|2022-03-03 08:25:50|631.84|628.98|631.84|628.98|631.84|628.98|631.61|628.75|0
1646295960000|2022-03-03 08:26:00|631.96|629.1|633|630.14|633|630.14|631.96|629.1|0
1646295970000|2022-03-03 08:26:10|632.66|629.8|632.89|630.03|632.89|630.03|632.66|629.8|0
1646295980000|2022-03-03 08:26:20|632.77|629.91|632.3|629.44|632.77|629.91|632.3|629.44|0
1646295990000|2022-03-03 08:26:30|632.19|629.33|632.66|629.8|632.66|629.8|631.96|629.1|0
1646296000000|2022-03-03 08:26:40|633.23|630.37|633.12|630.26|633.23|630.37|632.89|630.03|0
1646296010000|2022-03-03 08:26:50|633.23|630.37|632.66|629.8|633.23|630.37|632.66|629.8|0
1646296020000|2022-03-03 08:27:00|632.42|629.56|633|630.14|633|630.14|632.42|629.56|0
1646296030000|2022-03-03 08:27:10|632.66|629.8|633|630.14|633.23|630.37|632.66|629.8|0
1646296040000|2022-03-03 08:27:20|632.89|630.03|633|630.14|633|630.14|632.42|629.56|0
1646296050000|2022-03-03 08:27:30|633.23|630.37|633|630.14|633.23|630.37|632.66|629.8|0
1646296060000|2022-03-03 08:27:40|632.89|630.03|632.77|629.91|632.89|630.03|632.77|629.91|0
1646296070000|2022-03-03 08:27:50|632.66|629.8|632.42|629.56|632.89|630.03|632.42|629.56|0
1646296080000|2022-03-03 08:28:00|632.66|629.8|633.23|630.37|633.23|630.37|632.66|629.8|0
1646296090000|2022-03-03 08:28:10|633.35|630.49|633|630.14|633.35|630.49|633|630.14|0
1646296100000|2022-03-03 08:28:20|633.12|630.26|633.58|630.72|633.58|630.72|633.12|630.26|0
1646296110000|2022-03-03 08:28:30|634.04|631.18|633.58|630.72|634.04|631.18|633.58|630.72|0
1646296120000|2022-03-03 08:28:40|633.46|630.6|633.46|630.6|633.58|630.72|633.35|630.49|0
1646296130000|2022-03-03 08:28:50|633.69|630.83|634.04|631.18|634.04|631.18|633.46|630.6|0
1646296140000|2022-03-03 08:29:00|633.81|630.95|634.62|631.76|634.62|631.76|633.81|630.95|0
1646296150000|2022-03-03 08:29:10|634.74|631.88|634.74|631.88|634.85|631.99|634.74|631.88|0
1646296160000|2022-03-03 08:29:20|634.97|632.11|634.74|631.88|634.97|632.11|634.39|631.53|0
1646296170000|2022-03-03 08:29:30|634.62|631.76|635.55|632.69|635.55|632.69|634.62|631.76|0
1646296180000|2022-03-03 08:29:40|635.67|632.81|635.43|632.57|635.67|632.81|635.43|632.57|0
1646296190000|2022-03-03 08:29:50|635.31|632.45|635.67|632.81|635.78|632.92|635.31|632.45|0
1646296200000|2022-03-03 08:30:00|636.13|633.27|636.36|633.5|636.36|633.5|635.9|633.04|0
1646296210000|2022-03-03 08:30:10|636.24|633.38|636.24|633.38|636.24|633.38|636.01|633.15|0
1646296220000|2022-03-03 08:30:20|636.13|633.27|636.24|633.38|636.24|633.38|636.01|633.15|0
1646296230000|2022-03-03 08:30:30|636.47|633.61|636.47|633.61|636.47|633.61|636.13|633.27|0
1646296250000|2022-03-03 08:30:50|636.59|633.73|636.82|633.96|636.82|633.96|636.59|633.73|0
1646296260000|2022-03-03 08:31:00|637.4|634.54|637.17|634.31|637.4|634.54|637.17|634.31|0
1646296270000|2022-03-03 08:31:10|637.4|634.54|637.86|635|637.86|635|637.4|634.54|0
1646296280000|2022-03-03 08:31:20|637.63|634.77|637.75|634.89|637.86|635|637.63|634.77|0
1646296290000|2022-03-03 08:31:30|637.63|634.77|637.52|634.66|637.63|634.77|637.52|634.66|0
1646296300000|2022-03-03 08:31:40|637.29|634.43|637.29|634.43|637.4|634.54|637.17|634.31|0
1646296310000|2022-03-03 08:31:50|637.17|634.31|637.4|634.54|637.4|634.54|637.17|634.31|0
1646296320000|2022-03-03 08:32:00|637.29|634.43|637.52|634.66|637.52|634.66|637.17|634.31|0
1646296330000|2022-03-03 08:32:10|637.4|634.54|637.52|634.66|637.52|634.66|637.29|634.43|0
1646296340000|2022-03-03 08:32:20|637.86|635|637.52|634.66|637.86|635|637.52|634.66|0
1646296350000|2022-03-03 08:32:30|637.63|634.77|637.98|635.12|638.1|635.24|637.63|634.77|0
1646296360000|2022-03-03 08:32:40|638.33|635.47|638.56|635.7|638.56|635.7|637.98|635.12|0
1646296370000|2022-03-03 08:32:50|638.91|636.05|638.45|635.59|638.91|636.05|638.22|635.36|0
1646296380000|2022-03-03 08:33:00|638.68|635.82|639.02|636.16|639.02|636.16|638.68|635.82|0
1646296390000|2022-03-03 08:33:10|639.38|636.52|638.56|635.7|639.38|636.52|638.56|635.7|0
1646296400000|2022-03-03 08:33:20|638.79|635.93|639.02|636.16|639.02|636.16|638.68|635.82|0
1646296410000|2022-03-03 08:33:30|639.26|636.4|639.25|636.39|639.49|636.63|639.02|636.16|0
1646296420000|2022-03-03 08:33:40|639.02|636.16|638.79|635.93|639.25|636.39|638.79|635.93|0
1646296430000|2022-03-03 08:33:50|638.68|635.82|639.49|636.63|639.49|636.63|638.68|635.82|0
1646296440000|2022-03-03 08:34:00|640.07|637.21|640.18|637.32|640.3|637.44|640.07|637.21|0
1646296450000|2022-03-03 08:34:10|640.42|637.56|640.54|637.68|640.65|637.79|640.42|637.56|0
1646296460000|2022-03-03 08:34:20|640.65|637.79|640.65|637.79|640.65|637.79|640.65|637.79|0
1646296470000|2022-03-03 08:34:30|640.77|637.91|641.34|638.48|641.34|638.48|640.77|637.91|0
1646296480000|2022-03-03 08:34:40|641.23|638.37|641|638.14|641.23|638.37|641|638.14|0
1646296490000|2022-03-03 08:34:50|640.77|637.91|640.65|637.79|640.77|637.91|640.65|637.79|0
1646296500000|2022-03-03 08:35:00|640.77|637.91|640.77|637.91|640.88|638.02|640.77|637.91|0
1646296510000|2022-03-03 08:35:10|641.11|638.25|641.81|638.95|641.81|638.95|641.11|638.25|0
1646296520000|2022-03-03 08:35:20|642.74|639.88|642.27|639.41|642.74|639.88|642.27|639.41|0
1646296530000|2022-03-03 08:35:30|642.39|639.53|642.97|640.11|642.97|640.11|642.39|639.53|0
1646296540000|2022-03-03 08:35:40|644.6|641.74|644.37|641.51|644.6|641.74|644.37|641.51|0
1646296550000|2022-03-03 08:35:50|643.9|641.04|644.37|641.51|644.49|641.63|643.9|641.04|0
1646296560000|2022-03-03 08:36:00|644.83|641.97|646.69|643.83|646.69|643.83|644.83|641.97|0
1646296570000|2022-03-03 08:36:10|646.58|643.72|646.35|643.49|646.81|643.95|646.35|643.49|0
1646296580000|2022-03-03 08:36:20|645.99|643.13|646.58|643.72|646.58|643.72|645.99|643.13|0
1646296590000|2022-03-03 08:36:30|646.81|643.95|646.23|643.37|647.39|644.53|646.23|643.37|0
1646296600000|2022-03-03 08:36:40|646.35|643.49|647.16|644.3|647.16|644.3|646.35|643.49|0
1646296610000|2022-03-03 08:36:50|646.92|644.06|646.58|643.72|647.16|644.3|646.58|643.72|0
1646296620000|2022-03-03 08:37:00|646.23|643.37|645.88|643.02|646.23|643.37|645.88|643.02|0
1646296630000|2022-03-03 08:37:10|645.76|642.9|645.3|642.44|645.99|643.13|645.3|642.44|0
1646296640000|2022-03-03 08:37:20|645.88|643.02|646.35|643.49|646.35|643.49|645.3|642.44|0
1646296650000|2022-03-03 08:37:30|646.58|643.72|646.23|643.37|646.58|643.72|646.23|643.37|0
1646296660000|2022-03-03 08:37:40|646.35|643.49|646.81|643.95|646.81|643.95|646.23|643.37|0
1646296670000|2022-03-03 08:37:50|647.39|644.53|648.09|645.23|648.09|645.23|647.39|644.53|0
1646296680000|2022-03-03 08:38:00|647.51|644.65|647.86|645|647.86|645|646.92|644.06|0
1646296690000|2022-03-03 08:38:10|648.09|645.23|648.32|645.46|648.32|645.46|648.09|645.23|0
1646296700000|2022-03-03 08:38:20|647.86|645|647.74|644.88|647.86|645|647.39|644.53|0
1646296710000|2022-03-03 08:38:30|647.16|644.3|647.86|645|648.09|645.23|647.16|644.3|0
1646296720000|2022-03-03 08:38:40|647.4|644.54|649.15|646.29|649.15|646.29|647.4|644.54|0
1646296730000|2022-03-03 08:38:50|649.03|646.17|649.12|646.26|649.12|646.26|648.69|645.83|0
1646296740000|2022-03-03 08:39:00|649.01|646.15|648.31|645.45|649.01|646.15|648.31|645.45|0
1646296750000|2022-03-03 08:39:10|647.85|644.99|647.03|644.17|647.85|644.99|647.03|644.17|0
1646296760000|2022-03-03 08:39:20|646.92|644.06|647.15|644.29|647.26|644.4|646.8|643.94|0
1646296770000|2022-03-03 08:39:30|647.03|644.17|647.03|644.17|647.26|644.4|647.03|644.17|0
1646296780000|2022-03-03 08:39:40|647.26|644.4|648.54|645.68|648.54|645.68|647.15|644.29|0
1646296790000|2022-03-03 08:39:50|648.42|645.56|648.31|645.45|648.42|645.56|648.19|645.33|0
1646296800000|2022-03-03 08:40:00|647.85|644.99|647.85|644.99|647.96|645.1|647.61|644.75|0
1646296810000|2022-03-03 08:40:10|647.61|644.75|647.85|644.99|647.85|644.99|647.61|644.75|0
1646296820000|2022-03-03 08:40:20|648.08|645.22|647.85|644.99|648.19|645.33|647.85|644.99|0
1646296830000|2022-03-03 08:40:30|647.72|644.86|648.77|645.91|648.77|645.91|647.72|644.86|0
1646296840000|2022-03-03 08:40:40|648.54|645.68|648.65|645.79|648.65|645.79|647.96|645.1|0
1646296850000|2022-03-03 08:40:50|648.31|645.45|648.77|645.91|648.77|645.91|648.31|645.45|0
1646296860000|2022-03-03 08:41:00|649.35|646.49|648.77|645.91|649.35|646.49|648.77|645.91|0
1646296870000|2022-03-03 08:41:10|649.24|646.38|648.65|645.79|649.24|646.38|648.65|645.79|0
1646296880000|2022-03-03 08:41:20|648.77|645.91|649.93|647.07|649.93|647.07|648.77|645.91|0
1646296890000|2022-03-03 08:41:30|649.7|646.84|650.05|647.19|650.28|647.42|649.7|646.84|0
1646296900000|2022-03-03 08:41:40|649.58|646.72|650.05|647.19|650.05|647.19|649.58|646.72|0
1646296910000|2022-03-03 08:41:50|649.93|647.07|650.28|647.42|650.28|647.42|649.93|647.07|0
1646296920000|2022-03-03 08:42:00|650.51|647.65|649.24|646.38|650.51|647.65|649.24|646.38|0
1646296930000|2022-03-03 08:42:10|649.81|646.95|650.28|647.42|650.28|647.42|649.81|646.95|0
1646296940000|2022-03-03 08:42:20|650.51|647.65|649.35|646.49|650.51|647.65|649.35|646.49|0
1646296950000|2022-03-03 08:42:30|649.12|646.26|648.54|645.68|649.35|646.49|648.54|645.68|0
1646296960000|2022-03-03 08:42:40|648.65|645.79|648.77|645.91|648.77|645.91|648.42|645.56|0
1646296970000|2022-03-03 08:42:50|649.01|646.15|649.7|646.84|649.7|646.84|648.77|645.91|0
1646296980000|2022-03-03 08:43:00|650.05|647.19|649.93|647.07|650.05|647.19|649.81|646.95|0
1646296990000|2022-03-03 08:43:10|650.28|647.42|649.93|647.07|650.28|647.42|649.93|647.07|0
1646297000000|2022-03-03 08:43:20|649.7|646.84|649.58|646.72|649.7|646.84|648.88|646.02|0
1646297010000|2022-03-03 08:43:30|649.35|646.49|649.24|646.38|649.35|646.49|649.12|646.26|0
1646297020000|2022-03-03 08:43:40|649.01|646.15|650.17|647.31|650.17|647.31|649.01|646.15|0
1646297030000|2022-03-03 08:43:50|650.05|647.19|650.17|647.31|650.17|647.31|650.05|647.19|0
1646297040000|2022-03-03 08:44:00|650.63|647.77|650.05|647.19|651.21|648.35|650.05|647.19|0
1646297050000|2022-03-03 08:44:10|650.28|647.42|650.04|647.18|650.28|647.42|649.7|646.84|0
1646297060000|2022-03-03 08:44:20|650.17|647.31|650.4|647.54|650.4|647.54|650.17|647.31|0
1646297070000|2022-03-03 08:44:30|650.86|648|650.51|647.65|650.86|648|650.51|647.65|0
1646297080000|2022-03-03 08:44:40|650.63|647.77|651.09|648.23|651.09|648.23|650.63|647.77|0
1646297090000|2022-03-03 08:44:50|650.74|647.88|650.97|648.11|651.21|648.35|650.74|647.88|0
1646297100000|2022-03-03 08:45:00|650.74|647.88|651.21|648.35|651.21|648.35|650.74|647.88|0
1646297110000|2022-03-03 08:45:10|651.09|648.23|650.28|647.42|651.09|648.23|650.28|647.42|0
1646297120000|2022-03-03 08:45:20|649.93|647.07|650.04|647.18|650.04|647.18|649.7|646.84|0
1646297130000|2022-03-03 08:45:30|650.63|647.77|650.51|647.65|650.63|647.77|649.93|647.07|0
1646297140000|2022-03-03 08:45:40|650.74|647.88|650.28|647.42|650.74|647.88|650.28|647.42|0
1646297150000|2022-03-03 08:45:50|649.93|647.07|650.51|647.65|650.51|647.65|649.93|647.07|0
1646297160000|2022-03-03 08:46:00|650.63|647.77|650.86|648|650.86|648|650.63|647.77|0
1646297170000|2022-03-03 08:46:10|650.74|647.88|650.74|647.88|650.74|647.88|650.28|647.42|0
1646297180000|2022-03-03 08:46:20|650.63|647.77|650.17|647.31|650.63|647.77|650.17|647.31|0
1646297190000|2022-03-03 08:46:30|650.28|647.42|650.17|647.31|650.28|647.42|650.04|647.18|0
1646297200000|2022-03-03 08:46:40|650.04|647.18|649.7|646.84|650.04|647.18|649.7|646.84|0
1646297210000|2022-03-03 08:46:50|650.51|647.65|650.74|647.88|650.74|647.88|650.51|647.65|0
1646297220000|2022-03-03 08:47:00|650.97|648.11|651.21|648.35|651.21|648.35|650.97|648.11|0
1646297230000|2022-03-03 08:47:10|650.97|648.11|650.63|647.77|650.97|648.11|650.63|647.77|0
1646297240000|2022-03-03 08:47:20|650.74|647.88|650.04|647.18|650.97|648.11|650.04|647.18|0
1646297250000|2022-03-03 08:47:30|650.28|647.42|650.51|647.65|650.74|647.88|650.28|647.42|0
1646297260000|2022-03-03 08:47:40|650.74|647.88|650.97|648.11|650.97|648.11|650.74|647.88|0
1646297270000|2022-03-03 08:47:50|651.09|648.23|651.21|648.35|651.21|648.35|651.09|648.23|0
1646297280000|2022-03-03 08:48:00|650.97|648.11|651.21|648.35|651.21|648.35|650.97|648.11|0
1646297290000|2022-03-03 08:48:10|651.09|648.23|650.97|648.11|651.21|648.35|650.97|648.11|0
1646297300000|2022-03-03 08:48:20|650.74|647.88|650.51|647.65|650.86|648|650.51|647.65|0
1646297310000|2022-03-03 08:48:30|650.04|647.18|650.4|647.54|650.51|647.65|650.04|647.18|0
1646297320000|2022-03-03 08:48:40|650.28|647.42|649.93|647.07|650.28|647.42|649.81|646.95|0
1646297330000|2022-03-03 08:48:50|649.58|646.72|650.04|647.18|650.04|647.18|649.58|646.72|0
1646297340000|2022-03-03 08:49:00|650.4|647.54|650.04|647.18|650.4|647.54|650.04|647.18|0
1646297350000|2022-03-03 08:49:10|650.51|647.65|650.51|647.65|650.51|647.65|650.28|647.42|0
1646297360000|2022-03-03 08:49:20|650.28|647.42|650.16|647.3|650.28|647.42|650.04|647.18|0
1646297370000|2022-03-03 08:49:30|650.4|647.54|650.28|647.42|650.4|647.54|650.28|647.42|0
1646297380000|2022-03-03 08:49:40|650.04|647.18|650.4|647.54|650.4|647.54|650.04|647.18|0
1646297390000|2022-03-03 08:49:50|650.28|647.42|650.4|647.54|650.4|647.54|649.81|646.95|0
1646297400000|2022-03-03 08:50:00|650.28|647.42|650.04|647.18|650.28|647.42|649.81|646.95|0
1646297410000|2022-03-03 08:50:10|649.81|646.95|650.51|647.65|650.63|647.77|649.81|646.95|0
1646297420000|2022-03-03 08:50:20|650.63|647.77|650.28|647.42|650.74|647.88|650.28|647.42|0
1646297430000|2022-03-03 08:50:30|650.51|647.65|650.04|647.18|650.51|647.65|650.04|647.18|0
1646297440000|2022-03-03 08:50:40|649.81|646.95|649.35|646.49|649.81|646.95|649.35|646.49|0
1646297450000|2022-03-03 08:50:50|648.88|646.02|649.12|646.26|649.12|646.26|648.88|646.02|0
1646297460000|2022-03-03 08:51:00|648.88|646.02|649.12|646.26|649.12|646.26|648.88|646.02|0
1646297470000|2022-03-03 08:51:10|649.35|646.49|649.58|646.72|649.81|646.95|649.35|646.49|0
1646297480000|2022-03-03 08:51:20|649.47|646.61|649|646.14|649.47|646.61|649|646.14|0
1646297490000|2022-03-03 08:51:30|648.88|646.02|649.35|646.49|649.47|646.61|648.88|646.02|0
1646297500000|2022-03-03 08:51:40|649.47|646.61|648.77|645.91|649.47|646.61|648.77|645.91|0
1646297510000|2022-03-03 08:51:50|648.65|645.79|648.31|645.45|649|646.14|648.31|645.45|0
1646297520000|2022-03-03 08:52:00|648.19|645.33|648.19|645.33|648.54|645.68|648.19|645.33|0
1646297530000|2022-03-03 08:52:10|648.08|645.22|647.61|644.75|648.08|645.22|647.38|644.52|0
1646297540000|2022-03-03 08:52:20|647.84|644.98|647.49|644.63|647.84|644.98|647.49|644.63|0
1646297550000|2022-03-03 08:52:30|647.72|644.86|647.26|644.4|647.72|644.86|647.03|644.17|0
1646297560000|2022-03-03 08:52:40|647.49|644.63|647.38|644.52|647.49|644.63|647.26|644.4|0
1646297570000|2022-03-03 08:52:50|647.49|644.63|647.26|644.4|647.49|644.63|647.26|644.4|0
1646297580000|2022-03-03 08:53:00|647.49|644.63|647.49|644.63|647.72|644.86|647.49|644.63|0
1646297590000|2022-03-03 08:53:10|647.61|644.75|648.88|646.02|648.88|646.02|647.61|644.75|0
1646297600000|2022-03-03 08:53:20|649.11|646.25|649|646.14|649.11|646.25|649|646.14|0
1646297610000|2022-03-03 08:53:30|648.42|645.56|647.84|644.98|648.65|645.79|647.84|644.98|0
1646297620000|2022-03-03 08:53:40|647.95|645.09|647.49|644.63|647.95|645.09|647.49|644.63|0
1646297630000|2022-03-03 08:53:50|647.84|644.98|647.84|644.98|647.84|644.98|647.84|644.98|0
1646297640000|2022-03-03 08:54:00|647.72|644.86|647.61|644.75|647.72|644.86|647.38|644.52|0
1646297650000|2022-03-03 08:54:10|647.03|644.17|646.92|644.06|647.15|644.29|646.92|644.06|0
1646297660000|2022-03-03 08:54:20|646.79|643.93|647.26|644.4|647.26|644.4|646.79|643.93|0
1646297670000|2022-03-03 08:54:30|646.92|644.06|647.49|644.63|647.49|644.63|646.92|644.06|0
1646297680000|2022-03-03 08:54:40|647.61|644.75|647.72|644.86|647.72|644.86|647.26|644.4|0
1646297690000|2022-03-03 08:54:50|647.26|644.4|646.79|643.93|647.26|644.4|646.79|643.93|0
1646297700000|2022-03-03 08:55:00|646.68|643.82|647.26|644.4|647.26|644.4|646.68|643.82|0
1646297710000|2022-03-03 08:55:10|647.49|644.63|647.61|644.75|647.61|644.75|647.49|644.63|0
1646297720000|2022-03-03 08:55:20|647.49|644.63|647.03|644.17|647.49|644.63|647.03|644.17|0
1646297730000|2022-03-03 08:55:30|647.49|644.63|647.38|644.52|647.49|644.63|647.38|644.52|0
1646297740000|2022-03-03 08:55:40|647.26|644.4|647.26|644.4|647.49|644.63|647.26|644.4|0
1646297750000|2022-03-03 08:55:50|646.79|643.93|647.38|644.52|647.38|644.52|646.79|643.93|0
1646297760000|2022-03-03 08:56:00|647.49|644.63|647.15|644.29|647.49|644.63|647.03|644.17|0
1646297770000|2022-03-03 08:56:10|647.38|644.52|647.84|644.98|647.95|645.09|647.38|644.52|0
1646297780000|2022-03-03 08:56:20|648.07|645.21|647.49|644.63|648.07|645.21|647.49|644.63|0
1646297790000|2022-03-03 08:56:30|647.61|644.75|647.26|644.4|647.61|644.75|647.26|644.4|0
1646297800000|2022-03-03 08:56:40|647.49|644.63|647.84|644.98|647.84|644.98|647.49|644.63|0
1646297810000|2022-03-03 08:56:50|648.42|645.56|648.42|645.56|648.42|645.56|648.19|645.33|0
1646297820000|2022-03-03 08:57:00|648.31|645.45|647.95|645.09|648.31|645.45|647.61|644.75|0
1646297830000|2022-03-03 08:57:10|647.84|644.98|647.49|644.63|647.84|644.98|647.38|644.52|0
1646297840000|2022-03-03 08:57:20|647.95|645.09|647.95|645.09|648.19|645.33|647.95|645.09|0
1646297850000|2022-03-03 08:57:30|648.19|645.33|649.11|646.25|649.11|646.25|648.07|645.21|0
1646297860000|2022-03-03 08:57:40|649.58|646.72|648.42|645.56|649.58|646.72|648.42|645.56|0
1646297870000|2022-03-03 08:57:50|648.19|645.33|648.54|645.68|648.54|645.68|648.19|645.33|0
1646297880000|2022-03-03 08:58:00|648.19|645.33|647.95|645.09|648.19|645.33|647.95|645.09|0
1646297890000|2022-03-03 08:58:10|647.84|644.98|647.38|644.52|647.84|644.98|647.38|644.52|0
1646297900000|2022-03-03 08:58:20|647.26|644.4|646.1|643.24|647.26|644.4|646.1|643.24|0
1646297910000|2022-03-03 08:58:30|645.99|643.13|646.1|643.24|646.1|643.24|645.99|643.13|0
1646297920000|2022-03-03 08:58:40|646.22|643.36|646.1|643.24|646.33|643.47|646.1|643.24|0
1646297930000|2022-03-03 08:58:50|645.87|643.01|645.87|643.01|645.99|643.13|645.4|642.54|0
1646297940000|2022-03-03 08:59:00|645.63|642.77|645.29|642.43|645.63|642.77|645.29|642.43|0
1646297950000|2022-03-03 08:59:10|645.17|642.31|644.83|641.97|645.17|642.31|644.83|641.97|0
1646297960000|2022-03-03 08:59:20|644.48|641.62|644.71|641.85|644.71|641.85|644.48|641.62|0
1646297970000|2022-03-03 08:59:30|644.83|641.97|645.29|642.43|645.29|642.43|644.83|641.97|0
1646297980000|2022-03-03 08:59:40|645.4|642.54|645.29|642.43|645.4|642.54|645.17|642.31|0
1646297990000|2022-03-03 08:59:50|645.4|642.54|644.48|641.62|645.4|642.54|644.48|641.62|0
1646298000000|2022-03-03 09:00:00|644.94|642.08|643.32|640.46|644.94|642.08|643.32|640.46|0
1646298010000|2022-03-03 09:00:10|643.09|640.23|642.85|639.99|643.32|640.46|642.85|639.99|0
1646298020000|2022-03-03 09:00:20|642.74|639.88|643.32|640.46|643.32|640.46|642.74|639.88|0
1646298030000|2022-03-03 09:00:30|643.21|640.35|643.55|640.69|643.55|640.69|643.21|640.35|0
1646298040000|2022-03-03 09:00:40|643.67|640.81|643.44|640.58|644.01|641.15|643.44|640.58|0
1646298050000|2022-03-03 09:00:50|643.55|640.69|643.09|640.23|643.55|640.69|643.09|640.23|0
1646298060000|2022-03-03 09:01:00|643.32|640.46|644.36|641.5|644.36|641.5|642.97|640.11|0
1646298070000|2022-03-03 09:01:10|644.24|641.38|643.78|640.92|644.24|641.38|643.67|640.81|0
1646298080000|2022-03-03 09:01:20|644.01|641.15|644.48|641.62|644.48|641.62|644.01|641.15|0
1646298090000|2022-03-03 09:01:30|644.6|641.74|644.24|641.38|644.83|641.97|644.24|641.38|0
1646298100000|2022-03-03 09:01:40|644.6|641.74|644.24|641.38|644.6|641.74|644.24|641.38|0
1646298110000|2022-03-03 09:01:50|644.13|641.27|644.13|641.27|644.36|641.5|644.13|641.27|0
1646298120000|2022-03-03 09:02:00|644.24|641.38|643.32|640.46|644.24|641.38|643.32|640.46|0
1646298130000|2022-03-03 09:02:10|643.09|640.23|643.78|640.92|643.78|640.92|643.09|640.23|0
1646298140000|2022-03-03 09:02:20|644.01|641.15|644.13|641.27|644.48|641.62|644.01|641.15|0
1646298150000|2022-03-03 09:02:30|644.24|641.38|644.71|641.85|644.71|641.85|644.24|641.38|0
1646298160000|2022-03-03 09:02:40|644.94|642.08|644.83|641.97|644.94|642.08|644.6|641.74|0
1646298170000|2022-03-03 09:02:50|645.17|642.31|644.94|642.08|645.17|642.31|644.94|642.08|0
1646298180000|2022-03-03 09:03:00|644.71|641.85|644.24|641.38|644.83|641.97|644.24|641.38|0
1646298190000|2022-03-03 09:03:10|644.48|641.62|644.36|641.5|644.6|641.74|644.36|641.5|0
1646298200000|2022-03-03 09:03:20|644.48|641.62|644.48|641.62|644.83|641.97|644.48|641.62|0
1646298210000|2022-03-03 09:03:30|644.6|641.74|644.71|641.85|644.83|641.97|644.6|641.74|0
1646298220000|2022-03-03 09:03:40|644.48|641.62|643.9|641.04|644.6|641.74|643.9|641.04|0
1646298230000|2022-03-03 09:03:50|644.94|642.08|644.13|641.27|644.94|642.08|644.13|641.27|0
1646298240000|2022-03-03 09:04:00|644.48|641.62|644.71|641.85|644.71|641.85|644.48|641.62|0
1646298250000|2022-03-03 09:04:10|644.83|641.97|645.06|642.2|645.17|642.31|644.83|641.97|0
1646298260000|2022-03-03 09:04:20|645.17|642.31|645.4|642.54|645.52|642.66|645.17|642.31|0
1646298270000|2022-03-03 09:04:30|645.17|642.31|645.17|642.31|645.17|642.31|644.94|642.08|0
1646298280000|2022-03-03 09:04:40|645.06|642.2|645.06|642.2|645.17|642.31|644.83|641.97|0
1646298290000|2022-03-03 09:04:50|644.6|641.74|644.13|641.27|644.6|641.74|644.13|641.27|0
1646298300000|2022-03-03 09:05:00|644.36|641.5|644.24|641.38|644.47|641.61|644.24|641.38|0
1646298310000|2022-03-03 09:05:10|644.13|641.27|643.32|640.46|644.13|641.27|643.32|640.46|0
1646298320000|2022-03-03 09:05:20|643.21|640.35|643.09|640.23|643.21|640.35|643.09|640.23|0
1646298330000|2022-03-03 09:05:30|643.32|640.46|643.21|640.35|643.44|640.58|643.21|640.35|0
1646298340000|2022-03-03 09:05:40|643.44|640.58|643.32|640.46|643.44|640.58|643.32|640.46|0
1646298350000|2022-03-03 09:05:50|643.78|640.92|643.55|640.69|643.78|640.92|643.21|640.35|0
1646298360000|2022-03-03 09:06:00|643.78|640.92|642.85|639.99|643.78|640.92|642.85|639.99|0
1646298370000|2022-03-03 09:06:10|642.97|640.11|643.21|640.35|643.21|640.35|642.97|640.11|0
1646298380000|2022-03-03 09:06:20|643.44|640.58|643.78|640.92|643.78|640.92|643.44|640.58|0
1646298390000|2022-03-03 09:06:30|643.67|640.81|644.83|641.97|644.83|641.97|643.67|640.81|0
1646298400000|2022-03-03 09:06:40|644.6|641.74|643.78|640.92|644.6|641.74|643.78|640.92|0
1646298410000|2022-03-03 09:06:50|643.9|641.04|644.01|641.15|644.24|641.38|643.9|641.04|0
1646298420000|2022-03-03 09:07:00|644.13|641.27|644.01|641.15|644.13|641.27|643.78|640.92|0
1646298430000|2022-03-03 09:07:10|643.78|640.92|644.13|641.27|644.13|641.27|643.55|640.69|0
1646298440000|2022-03-03 09:07:20|644.01|641.15|644.13|641.27|644.13|641.27|644.01|641.15|0
1646298450000|2022-03-03 09:07:30|644.24|641.38|644.59|641.73|644.59|641.73|644.24|641.38|0
1646298460000|2022-03-03 09:07:40|644.36|641.5|644.71|641.85|644.71|641.85|644.24|641.38|0
1646298470000|2022-03-03 09:07:50|644.94|642.08|645.17|642.31|645.17|642.31|644.71|641.85|0
1646298480000|2022-03-03 09:08:00|644.71|641.85|644.94|642.08|644.94|642.08|644.59|641.73|0
1646298490000|2022-03-03 09:08:10|644.83|641.97|645.17|642.31|645.17|642.31|644.83|641.97|0
1646298500000|2022-03-03 09:08:20|645.06|642.2|644.94|642.08|645.06|642.2|644.94|642.08|0
1646298510000|2022-03-03 09:08:30|644.71|641.85|645.17|642.31|645.17|642.31|644.59|641.73|0
1646298520000|2022-03-03 09:08:40|645.06|642.2|644.24|641.38|645.06|642.2|644.24|641.38|0
1646298530000|2022-03-03 09:08:50|643.9|641.04|644.24|641.38|644.24|641.38|643.9|641.04|0
1646298540000|2022-03-03 09:09:00|644.13|641.27|644.24|641.38|644.24|641.38|644.01|641.15|0
1646298550000|2022-03-03 09:09:10|644.83|641.97|645.17|642.31|645.17|642.31|644.83|641.97|0
1646298560000|2022-03-03 09:09:20|645.4|642.54|646.56|643.7|646.56|643.7|645.4|642.54|0
1646298570000|2022-03-03 09:09:30|647.26|644.4|647.61|644.75|647.72|644.86|647.26|644.4|0
1646298580000|2022-03-03 09:09:40|647.95|645.09|647.84|644.98|647.95|645.09|647.61|644.75|0
1646298590000|2022-03-03 09:09:50|647.95|645.09|648.42|645.56|648.42|645.56|647.95|645.09|0
1646298600000|2022-03-03 09:10:00|648.07|645.21|649.46|646.6|649.46|646.6|648.07|645.21|0
1646298610000|2022-03-03 09:10:10|649.34|646.48|649.93|647.07|649.93|647.07|649.34|646.48|0
1646298620000|2022-03-03 09:10:20|649.46|646.6|648.88|646.02|649.46|646.6|648.65|645.79|0
1646298630000|2022-03-03 09:10:30|649|646.14|648.65|645.79|649|646.14|648.65|645.79|0
1646298640000|2022-03-03 09:10:40|648.42|645.56|648.18|645.32|648.42|645.56|647.72|644.86|0
1646298650000|2022-03-03 09:10:50|647.95|645.09|647.72|644.86|647.95|645.09|647.72|644.86|0
1646298660000|2022-03-03 09:11:00|647.61|644.75|647.61|644.75|647.84|644.98|647.61|644.75|0
1646298670000|2022-03-03 09:11:10|648.3|645.44|648.18|645.32|648.42|645.56|648.18|645.32|0
1646298680000|2022-03-03 09:11:20|648.42|645.56|648.42|645.56|648.65|645.79|648.42|645.56|0
1646298690000|2022-03-03 09:11:30|648.18|645.32|648.54|645.68|648.54|645.68|648.18|645.32|0
1646298700000|2022-03-03 09:11:40|648.07|645.21|647.26|644.4|648.07|645.21|647.26|644.4|0
1646298710000|2022-03-03 09:11:50|647.02|644.16|644.94|642.08|647.02|644.16|644.94|642.08|0
1646298720000|2022-03-03 09:12:00|644.47|641.61|644.47|641.61|644.59|641.73|644.24|641.38|0
1646298730000|2022-03-03 09:12:10|643.67|640.81|643.78|640.92|643.78|640.92|643.44|640.58|0
1646298740000|2022-03-03 09:12:20|643.44|640.58|644.36|641.5|644.36|641.5|643.32|640.46|0
1646298750000|2022-03-03 09:12:30|644.01|641.15|643.78|640.92|644.01|641.15|643.78|640.92|0
1646298760000|2022-03-03 09:12:40|644.13|641.27|644.36|641.5|644.36|641.5|644.13|641.27|0
1646298770000|2022-03-03 09:12:50|644.71|641.85|645.63|642.77|645.63|642.77|644.71|641.85|0
1646298780000|2022-03-03 09:13:00|645.4|642.54|645.63|642.77|645.63|642.77|645.4|642.54|0
1646298790000|2022-03-03 09:13:10|645.4|642.54|645.4|642.54|645.63|642.77|645.4|642.54|0
1646298800000|2022-03-03 09:13:20|644.94|642.08|644.47|641.61|644.94|642.08|644.47|641.61|0
1646298810000|2022-03-03 09:13:30|644.71|641.85|644.47|641.61|644.71|641.85|644.47|641.61|0
1646298820000|2022-03-03 09:13:40|644.36|641.5|643.9|641.04|644.59|641.73|643.9|641.04|0
1646298830000|2022-03-03 09:13:50|644.01|641.15|644.01|641.15|644.01|641.15|643.9|641.04|0
1646298840000|2022-03-03 09:14:00|643.9|641.04|643.55|640.69|643.9|641.04|643.32|640.46|0
1646298850000|2022-03-03 09:14:10|643.67|640.81|644.13|641.27|644.13|641.27|643.55|640.69|0
1646298860000|2022-03-03 09:14:20|643.78|640.92|643.78|640.92|643.78|640.92|643.67|640.81|0
1646298870000|2022-03-03 09:14:30|644.47|641.61|644.13|641.27|644.47|641.61|644.13|641.27|0
1646298880000|2022-03-03 09:14:40|643.78|640.92|644.59|641.73|644.59|641.73|643.78|640.92|0
1646298890000|2022-03-03 09:14:50|644.7|641.84|644.7|641.84|645.17|642.31|644.7|641.84|0
1646298900000|2022-03-03 09:15:00|644.01|641.15|644.13|641.27|644.24|641.38|644.01|641.15|0
1646298910000|2022-03-03 09:15:10|644.24|641.38|644.94|642.08|644.94|642.08|644.01|641.15|0
1646298920000|2022-03-03 09:15:20|644.7|641.84|645.4|642.54|645.4|642.54|644.7|641.84|0
1646298930000|2022-03-03 09:15:30|645.17|642.31|645.29|642.43|645.4|642.54|645.17|642.31|0
1646298940000|2022-03-03 09:15:40|645.63|642.77|645.4|642.54|645.63|642.77|645.4|642.54|0
1646298950000|2022-03-03 09:15:50|645.29|642.43|644.94|642.08|645.29|642.43|644.94|642.08|0
1646298960000|2022-03-03 09:16:00|644.83|641.97|645.29|642.43|645.29|642.43|644.83|641.97|0
1646298970000|2022-03-03 09:16:10|645.4|642.54|644.7|641.84|645.4|642.54|644.7|641.84|0
1646298980000|2022-03-03 09:16:20|644.59|641.73|644.24|641.38|644.59|641.73|644.01|641.15|0
1646298990000|2022-03-03 09:16:30|644.59|641.73|644.94|642.08|644.94|642.08|644.59|641.73|0
1646299000000|2022-03-03 09:16:40|644.82|641.96|644.47|641.61|645.06|642.2|644.47|641.61|0
1646299010000|2022-03-03 09:16:50|644.82|641.96|640.54|637.68|644.82|641.96|640.54|637.68|0
1646299020000|2022-03-03 09:17:00|640.66|637.8|641.46|638.6|641.46|638.6|637.99|635.13|0
1646299030000|2022-03-03 09:17:10|641.69|638.83|643.55|640.69|643.55|640.69|641.69|638.83|0
1646299040000|2022-03-03 09:17:20|643.08|640.22|643.67|640.81|643.67|640.81|643.08|640.22|0
1646299050000|2022-03-03 09:17:30|644.24|641.38|645.29|642.43|645.29|642.43|643.78|640.92|0
1646299060000|2022-03-03 09:17:40|645.4|642.54|646.09|643.23|646.09|643.23|645.4|642.54|0
1646299070000|2022-03-03 09:17:50|646.79|643.93|646.68|643.82|646.79|643.93|646.22|643.36|0
1646299080000|2022-03-03 09:18:00|646.33|643.47|645.75|642.89|646.33|643.47|645.75|642.89|0
1646299090000|2022-03-03 09:18:10|645.63|642.77|645.06|642.2|645.63|642.77|645.06|642.2|0
1646299100000|2022-03-03 09:18:20|645.17|642.31|645.06|642.2|645.63|642.77|645.06|642.2|0
1646299110000|2022-03-03 09:18:30|645.17|642.31|645.52|642.66|645.52|642.66|645.17|642.31|0
1646299120000|2022-03-03 09:18:40|644.7|641.84|644.36|641.5|644.7|641.84|644.36|641.5|0
1646299130000|2022-03-03 09:18:50|644.24|641.38|644.94|642.08|644.94|642.08|644.13|641.27|0
1646299140000|2022-03-03 09:19:00|645.52|642.66|644.7|641.84|645.52|642.66|644.7|641.84|0
1646299150000|2022-03-03 09:19:10|644.36|641.5|644.24|641.38|644.36|641.5|644.24|641.38|0
1646299160000|2022-03-03 09:19:20|644.13|641.27|645.29|642.43|645.63|642.77|644.13|641.27|0
1646299170000|2022-03-03 09:19:30|644.7|641.84|645.52|642.66|645.52|642.66|644.7|641.84|0
1646299180000|2022-03-03 09:19:40|645.63|642.77|645.52|642.66|645.63|642.77|645.52|642.66|0
1646299190000|2022-03-03 09:19:50|644.94|642.08|643.31|640.45|644.94|642.08|643.31|640.45|0
1646299200000|2022-03-03 09:20:00|643.55|640.69|643.08|640.22|643.9|641.04|643.08|640.22|0
1646299210000|2022-03-03 09:20:10|642.85|639.99|642.28|639.42|642.85|639.99|642.28|639.42|0
1646299220000|2022-03-03 09:20:20|643.08|640.22|643.31|640.45|643.31|640.45|643.08|640.22|0
1646299230000|2022-03-03 09:20:30|643.43|640.57|643.31|640.45|643.43|640.57|643.31|640.45|0
1646299240000|2022-03-03 09:20:40|643.67|640.81|644.47|641.61|644.47|641.61|643.67|640.81|0
1646299250000|2022-03-03 09:20:50|645.17|642.31|645.75|642.89|645.86|643|645.17|642.31|0
1646299260000|2022-03-03 09:21:00|645.86|643|647.49|644.63|647.49|644.63|645.86|643|0
1646299270000|2022-03-03 09:21:10|647.72|644.86|647.02|644.16|647.72|644.86|647.02|644.16|0
1646299280000|2022-03-03 09:21:20|647.37|644.51|647.95|645.09|647.95|645.09|647.37|644.51|0
1646299290000|2022-03-03 09:21:30|647.61|644.75|646.91|644.05|647.61|644.75|645.75|642.89|0
1646299300000|2022-03-03 09:21:40|646.68|643.82|648.07|645.21|648.07|645.21|646.45|643.59|0
1646299310000|2022-03-03 09:21:50|648.18|645.32|647.84|644.98|648.18|645.32|647.84|644.98|0
1646299320000|2022-03-03 09:22:00|647.95|645.09|647.61|644.75|647.95|645.09|647.37|644.51|0
1646299330000|2022-03-03 09:22:10|648.3|645.44|648.65|645.79|648.65|645.79|647.95|645.09|0
1646299340000|2022-03-03 09:22:20|649|646.14|648.88|646.02|649|646.14|648.88|646.02|0
1646299350000|2022-03-03 09:22:30|648.53|645.67|648.65|645.79|648.65|645.79|648.18|645.32|0
1646299360000|2022-03-03 09:22:40|649|646.14|648.88|646.02|649|646.14|648.88|646.02|0
1646299370000|2022-03-03 09:22:50|648.77|645.91|649.23|646.37|649.23|646.37|648.77|645.91|0
1646299380000|2022-03-03 09:23:00|649.11|646.25|647.61|644.75|649.11|646.25|647.25|644.39|0
1646299390000|2022-03-03 09:23:10|647.72|644.86|647.84|644.98|647.84|644.98|647.14|644.28|0
1646299400000|2022-03-03 09:23:20|648.07|645.21|647.37|644.51|648.07|645.21|647.37|644.51|0
1646299410000|2022-03-03 09:23:30|647.72|644.86|647.49|644.63|647.72|644.86|647.14|644.28|0
1646299420000|2022-03-03 09:23:40|648.07|645.21|648.07|645.21|648.07|645.21|647.95|645.09|0
1646299430000|2022-03-03 09:23:50|648.18|645.32|648.41|645.55|648.41|645.55|647.95|645.09|0
1646299440000|2022-03-03 09:24:00|648.3|645.44|647.61|644.75|648.3|645.44|647.25|644.39|0
1646299450000|2022-03-03 09:24:10|647.49|644.63|647.49|644.63|647.95|645.09|647.49|644.63|0
1646299460000|2022-03-03 09:24:20|647.25|644.39|647.95|645.09|647.95|645.09|647.25|644.39|0
1646299470000|2022-03-03 09:24:30|647.61|644.75|647.14|644.28|647.61|644.75|647.02|644.16|0
1646299480000|2022-03-03 09:24:40|647.37|644.51|647.25|644.39|647.37|644.51|647.14|644.28|0
1646299490000|2022-03-03 09:24:50|647.14|644.28|647.37|644.51|647.37|644.51|646.91|644.05|0
1646299500000|2022-03-03 09:25:00|647.48|644.62|647.37|644.51|647.48|644.62|647.25|644.39|0
1646299510000|2022-03-03 09:25:10|647.14|644.28|646.09|643.23|647.25|644.39|646.09|643.23|0
1646299520000|2022-03-03 09:25:20|646.45|643.59|646.68|643.82|646.79|643.93|646.33|643.47|0
1646299530000|2022-03-03 09:25:30|646.56|643.7|647.02|644.16|647.02|644.16|646.56|643.7|0
1646299540000|2022-03-03 09:25:40|646.21|643.35|646.21|643.35|646.21|643.35|645.52|642.66|0
1646299550000|2022-03-03 09:25:50|645.63|642.77|645.52|642.66|646.09|643.23|645.52|642.66|0
1646299560000|2022-03-03 09:26:00|646.09|643.23|645.4|642.54|646.09|643.23|645.4|642.54|0
1646299570000|2022-03-03 09:26:10|645.29|642.43|645.29|642.43|645.98|643.12|645.29|642.43|0
1646299580000|2022-03-03 09:26:20|645.17|642.31|645.63|642.77|645.63|642.77|644.93|642.07|0
1646299590000|2022-03-03 09:26:30|645.52|642.66|645.17|642.31|645.52|642.66|645.17|642.31|0
1646299600000|2022-03-03 09:26:40|645.05|642.19|644.82|641.96|645.05|642.19|644.59|641.73|0
1646299610000|2022-03-03 09:26:50|645.63|642.77|645.29|642.43|645.63|642.77|645.17|642.31|0
1646299620000|2022-03-03 09:27:00|645.63|642.77|644.93|642.07|646.21|643.35|644.93|642.07|0
1646299630000|2022-03-03 09:27:10|645.05|642.19|645.29|642.43|645.75|642.89|645.05|642.19|0
1646299640000|2022-03-03 09:27:20|645.17|642.31|645.52|642.66|645.52|642.66|645.17|642.31|0
1646299650000|2022-03-03 09:27:30|645.17|642.31|645.29|642.43|645.29|642.43|645.17|642.31|0
1646299660000|2022-03-03 09:27:40|645.4|642.54|645.17|642.31|645.63|642.77|645.17|642.31|0
1646299670000|2022-03-03 09:27:50|645.05|642.19|645.17|642.31|645.17|642.31|644.93|642.07|0
1646299680000|2022-03-03 09:28:00|645.4|642.54|644.93|642.07|645.52|642.66|644.93|642.07|0
1646299690000|2022-03-03 09:28:10|644.82|641.96|644.47|641.61|644.82|641.96|644.13|641.27|0
1646299700000|2022-03-03 09:28:20|644.01|641.15|643.54|640.68|644.01|641.15|643.54|640.68|0
1646299710000|2022-03-03 09:28:30|644.01|641.15|643.66|640.8|644.01|641.15|643.66|640.8|0
1646299720000|2022-03-03 09:28:40|644.36|641.5|644.36|641.5|644.47|641.61|644.24|641.38|0
1646299730000|2022-03-03 09:28:50|644.24|641.38|644.36|641.5|644.36|641.5|644.13|641.27|0
1646299740000|2022-03-03 09:29:00|644.93|642.07|645.52|642.66|645.52|642.66|644.93|642.07|0
1646299750000|2022-03-03 09:29:10|645.86|643|646.32|643.46|646.32|643.46|645.86|643|0
1646299760000|2022-03-03 09:29:20|645.86|643|645.86|643|646.09|643.23|645.86|643|0
1646299770000|2022-03-03 09:29:30|646.09|643.23|645.17|642.31|646.09|643.23|645.17|642.31|0
1646299780000|2022-03-03 09:29:40|645.52|642.66|645.86|643|645.98|643.12|645.52|642.66|0
1646299790000|2022-03-03 09:29:50|646.45|643.59|647.48|644.62|647.48|644.62|646.45|643.59|0
1646299800000|2022-03-03 09:30:00|647.6|644.74|646.79|643.93|647.6|644.74|646.68|643.82|0
1646299810000|2022-03-03 09:30:10|647.37|644.51|647.95|645.09|647.95|645.09|647.37|644.51|0
1646299820000|2022-03-03 09:30:20|647.37|644.51|647.37|644.51|647.48|644.62|647.37|644.51|0
1646299830000|2022-03-03 09:30:30|647.25|644.39|648.3|645.44|648.41|645.55|647.25|644.39|0
1646299840000|2022-03-03 09:30:40|648.18|645.32|647.48|644.62|648.18|645.32|647.48|644.62|0
1646299850000|2022-03-03 09:30:50|647.72|644.86|647.95|645.09|648.18|645.32|647.72|644.86|0
1646299860000|2022-03-03 09:31:00|647.84|644.98|647.95|645.09|647.95|645.09|647.48|644.62|0
1646299870000|2022-03-03 09:31:10|648.41|645.55|648.07|645.21|648.88|646.02|648.07|645.21|0
1646299880000|2022-03-03 09:31:20|647.6|644.74|648.07|645.21|648.18|645.32|647.6|644.74|0
1646299890000|2022-03-03 09:31:30|647.84|644.98|647.72|644.86|647.84|644.98|647.72|644.86|0
1646299900000|2022-03-03 09:31:40|646.91|644.05|646.79|643.93|646.91|644.05|646.56|643.7|0
1646299910000|2022-03-03 09:31:50|646.91|644.05|647.25|644.39|647.25|644.39|646.91|644.05|0
1646299920000|2022-03-03 09:32:00|647.72|644.86|647.25|644.39|647.72|644.86|647.25|644.39|0
1646299930000|2022-03-03 09:32:10|647.02|644.16|646.09|643.23|647.02|644.16|646.09|643.23|0
1646299940000|2022-03-03 09:32:20|645.86|643|646.21|643.35|646.21|643.35|645.63|642.77|0
1646299950000|2022-03-03 09:32:30|646.56|643.7|646.91|644.05|646.91|644.05|646.56|643.7|0
1646299960000|2022-03-03 09:32:40|647.02|644.16|646.32|643.46|647.02|644.16|646.09|643.23|0
1646299970000|2022-03-03 09:32:50|646.21|643.35|646.79|643.93|646.79|643.93|646.21|643.35|0
1646299980000|2022-03-03 09:33:00|646.68|643.82|646.21|643.35|646.68|643.82|646.21|643.35|0
1646299990000|2022-03-03 09:33:10|646.44|643.58|646.91|644.05|646.91|644.05|646.09|643.23|0
1646300000000|2022-03-03 09:33:20|646.79|643.93|646.44|643.58|646.79|643.93|646.44|643.58|0
1646300010000|2022-03-03 09:33:30|646.32|643.46|646.68|643.82|646.68|643.82|646.09|643.23|0
1646300020000|2022-03-03 09:33:40|646.79|643.93|647.14|644.28|647.14|644.28|646.79|643.93|0
1646300030000|2022-03-03 09:33:50|646.44|643.58|646.79|643.93|646.79|643.93|646.44|643.58|0
1646300040000|2022-03-03 09:34:00|646.91|644.05|646.91|644.05|647.37|644.51|646.91|644.05|0
1646300050000|2022-03-03 09:34:10|647.14|644.28|646.91|644.05|647.14|644.28|646.91|644.05|0
1646300060000|2022-03-03 09:34:20|647.02|644.16|646.32|643.46|647.6|644.74|646.32|643.46|0
1646300070000|2022-03-03 09:34:30|646.68|643.82|646.09|643.23|646.68|643.82|645.86|643|0
1646300080000|2022-03-03 09:34:40|646.32|643.46|646.09|643.23|646.44|643.58|646.09|643.23|0
1646300090000|2022-03-03 09:34:50|645.86|643|645.98|643.12|646.21|643.35|645.86|643|0
1646300100000|2022-03-03 09:35:00|646.09|643.23|645.86|643|646.44|643.58|645.86|643|0
1646300110000|2022-03-03 09:35:10|646.32|643.46|645.75|642.89|646.56|643.7|645.75|642.89|0
1646300120000|2022-03-03 09:35:20|645.63|642.77|645.4|642.54|645.86|643|645.4|642.54|0
1646300130000|2022-03-03 09:35:30|645.63|642.77|645.4|642.54|645.75|642.89|645.4|642.54|0
1646300140000|2022-03-03 09:35:40|645.75|642.89|645.63|642.77|645.86|643|645.63|642.77|0
1646300150000|2022-03-03 09:35:50|645.75|642.89|645.75|642.89|645.75|642.89|645.75|642.89|0
1646300160000|2022-03-03 09:36:00|646.09|643.23|645.63|642.77|646.09|643.23|645.63|642.77|0
1646300170000|2022-03-03 09:36:10|645.86|643|645.63|642.77|646.09|643.23|645.63|642.77|0
1646300180000|2022-03-03 09:36:20|645.86|643|645.4|642.54|645.86|643|645.4|642.54|0
1646300190000|2022-03-03 09:36:30|645.16|642.3|646.09|643.23|646.09|643.23|645.16|642.3|0
1646300200000|2022-03-03 09:36:40|646.21|643.35|645.98|643.12|646.21|643.35|645.98|643.12|0
1646300210000|2022-03-03 09:36:50|646.09|643.23|646.09|643.23|646.09|643.23|645.98|643.12|0
1646300220000|2022-03-03 09:37:00|646.44|643.58|646.56|643.7|646.56|643.7|646.21|643.35|0
1646300230000|2022-03-03 09:37:10|646.21|643.35|646.44|643.58|646.44|643.58|646.21|643.35|0
1646300240000|2022-03-03 09:37:20|646.56|643.7|646.44|643.58|646.56|643.7|646.44|643.58|0
1646300250000|2022-03-03 09:37:30|646.91|644.05|646.56|643.7|646.91|644.05|646.56|643.7|0
1646300260000|2022-03-03 09:37:40|647.02|644.16|647.71|644.85|647.71|644.85|647.02|644.16|0
1646300270000|2022-03-03 09:37:50|647.6|644.74|647.6|644.74|648.18|645.32|647.6|644.74|0
1646300280000|2022-03-03 09:38:00|647.71|644.85|647.84|644.98|647.84|644.98|647.71|644.85|0
1646300290000|2022-03-03 09:38:10|647.71|644.85|647.25|644.39|647.71|644.85|647.25|644.39|0
1646300300000|2022-03-03 09:38:20|647.84|644.98|648.07|645.21|648.07|645.21|647.71|644.85|0
1646300310000|2022-03-03 09:38:30|647.84|644.98|647.6|644.74|647.84|644.98|647.37|644.51|0
1646300320000|2022-03-03 09:38:40|647.84|644.98|648.41|645.55|648.41|645.55|647.84|644.98|0
1646300330000|2022-03-03 09:38:50|646.79|643.93|647.48|644.62|647.48|644.62|646.79|643.93|0
1646300340000|2022-03-03 09:39:00|647.95|645.09|648.41|645.55|648.53|645.67|647.95|645.09|0
1646300350000|2022-03-03 09:39:10|648.64|645.78|647.84|644.98|648.64|645.78|647.84|644.98|0
1646300360000|2022-03-03 09:39:20|647.25|644.39|647.02|644.16|647.48|644.62|647.02|644.16|0
1646300370000|2022-03-03 09:39:30|646.91|644.05|646.79|643.93|647.14|644.28|646.79|643.93|0
1646300380000|2022-03-03 09:39:40|647.14|644.28|646.68|643.82|647.14|644.28|646.68|643.82|0
1646300390000|2022-03-03 09:39:50|646.79|643.93|646.68|643.82|646.79|643.93|646.68|643.82|0
1646300400000|2022-03-03 09:40:00|645.86|643|645.86|643|645.86|643|645.63|642.77|0
1646300410000|2022-03-03 09:40:10|645.98|643.12|646.09|643.23|646.21|643.35|645.98|643.12|0
1646300420000|2022-03-03 09:40:20|645.63|642.77|645.63|642.77|645.63|642.77|645.52|642.66|0
1646300430000|2022-03-03 09:40:30|645.4|642.54|645.98|643.12|645.98|643.12|645.4|642.54|0
1646300440000|2022-03-03 09:40:40|645.86|643|645.52|642.66|645.86|643|645.52|642.66|0
1646300450000|2022-03-03 09:40:50|645.63|642.77|645.16|642.3|645.63|642.77|645.16|642.3|0
1646300460000|2022-03-03 09:41:00|645.4|642.54|645.16|642.3|645.4|642.54|645.16|642.3|0
1646300470000|2022-03-03 09:41:10|644.93|642.07|643.89|641.03|644.93|642.07|643.89|641.03|0
1646300480000|2022-03-03 09:41:20|644.01|641.15|643.43|640.57|644.01|641.15|643.43|640.57|0
1646300490000|2022-03-03 09:41:30|643.31|640.45|643.54|640.68|643.66|640.8|643.08|640.22|0
1646300500000|2022-03-03 09:41:40|643.89|641.03|643.54|640.68|643.89|641.03|643.54|640.68|0
1646300510000|2022-03-03 09:41:50|643.31|640.45|643.66|640.8|643.66|640.8|643.31|640.45|0
1646300520000|2022-03-03 09:42:00|643.2|640.34|643.54|640.68|643.54|640.68|643.2|640.34|0
1646300530000|2022-03-03 09:42:10|643.77|640.91|643.54|640.68|643.77|640.91|643.31|640.45|0
1646300540000|2022-03-03 09:42:20|643.66|640.8|643.2|640.34|643.66|640.8|643.08|640.22|0
1646300550000|2022-03-03 09:42:30|644|641.14|643.89|641.03|644|641.14|643.89|641.03|0
1646300560000|2022-03-03 09:42:40|644.13|641.27|644.82|641.96|645.28|642.42|644.13|641.27|0
1646300570000|2022-03-03 09:42:50|645.05|642.19|644.93|642.07|645.05|642.19|644.93|642.07|0
1646300580000|2022-03-03 09:43:00|644.7|641.84|644.82|641.96|644.82|641.96|644.7|641.84|0
1646300590000|2022-03-03 09:43:10|644.24|641.38|644.47|641.61|644.47|641.61|644.24|641.38|0
1646300600000|2022-03-03 09:43:20|644.24|641.38|644.13|641.27|644.36|641.5|644.13|641.27|0
1646300610000|2022-03-03 09:43:30|644|641.14|644.36|641.5|644.36|641.5|644|641.14|0
1646300620000|2022-03-03 09:43:40|644.47|641.61|644.13|641.27|644.59|641.73|644.13|641.27|0
1646300630000|2022-03-03 09:43:50|644.24|641.38|644.13|641.27|644.24|641.38|644|641.14|0
1646300640000|2022-03-03 09:44:00|644.36|641.5|644.36|641.5|644.47|641.61|644.24|641.38|0
1646300650000|2022-03-03 09:44:10|644.59|641.73|644.36|641.5|644.59|641.73|644.36|641.5|0
1646300660000|2022-03-03 09:44:20|644.24|641.38|644.59|641.73|644.59|641.73|644.24|641.38|0
1646300670000|2022-03-03 09:44:30|644.47|641.61|644.36|641.5|644.47|641.61|644.36|641.5|0
1646300680000|2022-03-03 09:44:40|644.24|641.38|644.59|641.73|644.59|641.73|644.24|641.38|0
1646300690000|2022-03-03 09:44:50|644.7|641.84|644.36|641.5|644.7|641.84|644.36|641.5|0
1646300710000|2022-03-03 09:45:10|644.12|641.26|643.08|640.22|644.47|641.61|643.08|640.22|0
1646300720000|2022-03-03 09:45:20|642.85|639.99|642.38|639.52|642.85|639.99|642.38|639.52|0
1646300730000|2022-03-03 09:45:30|642.27|639.41|640.99|638.13|642.38|639.52|640.99|638.13|0
1646300740000|2022-03-03 09:45:40|641.12|638.26|642.5|639.64|642.5|639.64|640.76|637.9|0
1646300750000|2022-03-03 09:45:50|642.61|639.75|642.5|639.64|642.61|639.75|642.5|639.64|0
1646300760000|2022-03-03 09:46:00|642.85|639.99|643.08|640.22|643.08|640.22|642.61|639.75|0
1646300770000|2022-03-03 09:46:10|643.31|640.45|642.27|639.41|643.31|640.45|642.27|639.41|0
1646300780000|2022-03-03 09:46:20|642.5|639.64|641.23|638.37|642.5|639.64|641.23|638.37|0
1646300790000|2022-03-03 09:46:30|641.46|638.6|642.27|639.41|642.27|639.41|641.46|638.6|0
1646300800000|2022-03-03 09:46:40|641.92|639.06|641.92|639.06|642.04|639.18|641.81|638.95|0
1646300810000|2022-03-03 09:46:50|641.81|638.95|641.69|638.83|641.81|638.95|641.69|638.83|0
1646300820000|2022-03-03 09:47:00|641.46|638.6|641.92|639.06|641.92|639.06|641.46|638.6|0
1646300830000|2022-03-03 09:47:10|642.15|639.29|642.61|639.75|642.61|639.75|642.15|639.29|0
1646300840000|2022-03-03 09:47:20|642.5|639.64|642.73|639.87|642.73|639.87|642.5|639.64|0
1646300850000|2022-03-03 09:47:30|642.61|639.75|642.85|639.99|642.97|640.11|642.61|639.75|0
1646300860000|2022-03-03 09:47:40|642.73|639.87|642.15|639.29|642.97|640.11|642.15|639.29|0
1646300870000|2022-03-03 09:47:50|642.38|639.52|642.38|639.52|642.61|639.75|642.38|639.52|0
1646300880000|2022-03-03 09:48:00|642.15|639.29|642.27|639.41|642.27|639.41|641.92|639.06|0
1646300890000|2022-03-03 09:48:10|642.38|639.52|642.04|639.18|642.38|639.52|642.04|639.18|0
1646300900000|2022-03-03 09:48:20|641.92|639.06|641.92|639.06|642.04|639.18|641.92|639.06|0
1646300910000|2022-03-03 09:48:30|641.69|638.83|642.04|639.18|642.04|639.18|641.69|638.83|0
1646300920000|2022-03-03 09:48:40|641.92|639.06|642.5|639.64|642.5|639.64|641.92|639.06|0
1646300930000|2022-03-03 09:48:50|642.38|639.52|642.73|639.87|642.73|639.87|642.38|639.52|0
1646300940000|2022-03-03 09:49:00|642.85|639.99|642.38|639.52|642.85|639.99|642.38|639.52|0
1646300950000|2022-03-03 09:49:10|642.27|639.41|641.58|638.72|642.27|639.41|641.58|638.72|0
1646300960000|2022-03-03 09:49:20|641.69|638.83|641.46|638.6|641.69|638.83|641.46|638.6|0
1646300970000|2022-03-03 09:49:30|641.69|638.83|641.81|638.95|641.81|638.95|641.35|638.49|0
1646300980000|2022-03-03 09:49:40|641.69|638.83|641.58|638.72|641.69|638.83|641.58|638.72|0
1646300990000|2022-03-03 09:49:50|642.15|639.29|642.15|639.29|642.15|639.29|641.92|639.06|0
1646301000000|2022-03-03 09:50:00|642.38|639.52|641.58|638.72|642.38|639.52|641.58|638.72|0
1646301010000|2022-03-03 09:50:10|641.69|638.83|641.69|638.83|641.92|639.06|641.46|638.6|0
1646301020000|2022-03-03 09:50:20|641.92|639.06|641.35|638.49|641.92|639.06|641.23|638.37|0
1646301030000|2022-03-03 09:50:30|641.58|638.72|640.76|637.9|641.58|638.72|640.53|637.67|0
1646301040000|2022-03-03 09:50:40|640.99|638.13|641.46|638.6|641.46|638.6|640.99|638.13|0
1646301050000|2022-03-03 09:50:50|641.35|638.49|641.23|638.37|641.35|638.49|641.11|638.25|0
1646301060000|2022-03-03 09:51:00|640.65|637.79|640.53|637.67|640.99|638.13|640.53|637.67|0
1646301070000|2022-03-03 09:51:10|641.11|638.25|640.99|638.13|641.11|638.25|640.76|637.9|0
1646301080000|2022-03-03 09:51:20|640.88|638.02|640.99|638.13|640.99|638.13|640.88|638.02|0
1646301090000|2022-03-03 09:51:30|640.88|638.02|640.76|637.9|640.99|638.13|640.76|637.9|0
1646301100000|2022-03-03 09:51:40|640.65|637.79|640.42|637.56|640.65|637.79|640.42|637.56|0
1646301110000|2022-03-03 09:51:50|640.53|637.67|640.53|637.67|640.65|637.79|640.53|637.67|0
1646301120000|2022-03-03 09:52:00|640.42|637.56|640.76|637.9|640.76|637.9|640.42|637.56|0
1646301130000|2022-03-03 09:52:10|640.65|637.79|640.42|637.56|640.65|637.79|640.3|637.44|0
1646301140000|2022-03-03 09:52:20|640.53|637.67|640.65|637.79|640.65|637.79|640.53|637.67|0
1646301150000|2022-03-03 09:52:30|640.76|637.9|640.99|638.13|640.99|638.13|640.53|637.67|0
1646301160000|2022-03-03 09:52:40|640.88|638.02|640.76|637.9|641.22|638.36|640.76|637.9|0
1646301170000|2022-03-03 09:52:50|640.99|638.13|640.3|637.44|640.99|638.13|640.07|637.21|0
1646301180000|2022-03-03 09:53:00|639.96|637.1|640.07|637.21|640.07|637.21|639.84|636.98|0
1646301190000|2022-03-03 09:53:10|640.3|637.44|640.07|637.21|640.3|637.44|640.07|637.21|0
1646301200000|2022-03-03 09:53:20|640.19|637.33|640.53|637.67|640.53|637.67|639.96|637.1|0
1646301210000|2022-03-03 09:53:30|640.76|637.9|640.65|637.79|640.76|637.9|640.3|637.44|0
1646301220000|2022-03-03 09:53:40|640.53|637.67|640.76|637.9|640.76|637.9|640.53|637.67|0
1646301230000|2022-03-03 09:53:50|641.22|638.36|641.92|639.06|641.92|639.06|641.22|638.36|0
1646301240000|2022-03-03 09:54:00|642.04|639.18|642.27|639.41|642.27|639.41|641.35|638.49|0
1646301250000|2022-03-03 09:54:10|642.15|639.29|642.15|639.29|642.15|639.29|641.58|638.72|0
1646301260000|2022-03-03 09:54:20|641.92|639.06|642.04|639.18|642.15|639.29|641.92|639.06|0
1646301270000|2022-03-03 09:54:30|642.84|639.98|643.54|640.68|643.54|640.68|642.84|639.98|0
1646301280000|2022-03-03 09:54:40|644|641.14|644.93|642.07|644.93|642.07|644|641.14|0
1646301290000|2022-03-03 09:54:50|644.82|641.96|644.35|641.49|644.82|641.96|644.35|641.49|0
1646301300000|2022-03-03 09:55:00|644.47|641.61|644.7|641.84|645.62|642.76|644.35|641.49|0
1646301310000|2022-03-03 09:55:10|644.82|641.96|646.32|643.46|646.32|643.46|644.82|641.96|0
1646301320000|2022-03-03 09:55:20|646.09|643.23|646.32|643.46|646.32|643.46|646.09|643.23|0
1646301330000|2022-03-03 09:55:30|645.98|643.12|646.44|643.58|646.44|643.58|645.98|643.12|0
1646301340000|2022-03-03 09:55:40|646.32|643.46|646.21|643.35|646.32|643.46|645.98|643.12|0
1646301350000|2022-03-03 09:55:50|645.98|643.12|646.09|643.23|646.09|643.23|645.86|643|0
1646301360000|2022-03-03 09:56:00|646.32|643.46|645.05|642.19|646.32|643.46|644.23|641.37|0
1646301370000|2022-03-03 09:56:10|644.7|641.84|645.51|642.65|645.51|642.65|644.7|641.84|0
1646301380000|2022-03-03 09:56:20|644.59|641.73|644.23|641.37|644.59|641.73|644.23|641.37|0
1646301390000|2022-03-03 09:56:30|644|641.14|644.35|641.49|644.35|641.49|644|641.14|0
1646301400000|2022-03-03 09:56:40|644.47|641.61|644.35|641.49|644.7|641.84|644.35|641.49|0
1646301410000|2022-03-03 09:56:50|644.23|641.37|644.59|641.73|644.59|641.73|644|641.14|0
1646301420000|2022-03-03 09:57:00|644|641.14|644.12|641.26|644.35|641.49|644|641.14|0
1646301430000|2022-03-03 09:57:10|644|641.14|644.23|641.37|644.23|641.37|644|641.14|0
1646301440000|2022-03-03 09:57:20|643.89|641.03|643.54|640.68|643.89|641.03|643.08|640.22|0
1646301450000|2022-03-03 09:57:30|643.66|640.8|643.54|640.68|643.77|640.91|643.54|640.68|0
1646301460000|2022-03-03 09:57:40|643.43|640.57|642.61|639.75|643.43|640.57|642.61|639.75|0
1646301470000|2022-03-03 09:57:50|642.5|639.64|642.96|640.1|643.2|640.34|642.5|639.64|0
1646301480000|2022-03-03 09:58:00|643.08|640.22|641.92|639.06|643.08|640.22|641.92|639.06|0
1646301490000|2022-03-03 09:58:10|642.04|639.18|641.58|638.72|642.04|639.18|641.58|638.72|0
1646301500000|2022-03-03 09:58:20|641.69|638.83|641.58|638.72|641.81|638.95|641.58|638.72|0
1646301510000|2022-03-03 09:58:30|641.34|638.48|641.69|638.83|641.69|638.83|641.34|638.48|0
1646301520000|2022-03-03 09:58:40|641.46|638.6|641.22|638.36|642.15|639.29|641.22|638.36|0
1646301530000|2022-03-03 09:58:50|641.58|638.72|641.92|639.06|641.92|639.06|641.58|638.72|0
1646301540000|2022-03-03 09:59:00|641.69|638.83|641.69|638.83|641.69|638.83|641.69|638.83|0
1646301550000|2022-03-03 09:59:10|642.15|639.29|642.5|639.64|642.5|639.64|642.15|639.29|0
1646301560000|2022-03-03 09:59:20|642.96|640.1|643.31|640.45|643.43|640.57|642.96|640.1|0
1646301570000|2022-03-03 09:59:30|643.2|640.34|644.7|641.84|644.7|641.84|643.2|640.34|0
1646301580000|2022-03-03 09:59:40|644.47|641.61|644.12|641.26|644.47|641.61|644.12|641.26|0
1646301590000|2022-03-03 09:59:50|643.77|640.91|644.12|641.26|644.12|641.26|643.77|640.91|0
1646301600000|2022-03-03 10:00:00|643.43|640.57|643.2|640.34|643.43|640.57|643.2|640.34|0
1646301610000|2022-03-03 10:00:10|643.54|640.68|643.66|640.8|643.77|640.91|643.54|640.68|0
1646301620000|2022-03-03 10:00:20|643.08|640.22|643.08|640.22|643.31|640.45|643.08|640.22|0
1646301630000|2022-03-03 10:00:30|642.61|639.75|642.73|639.87|642.73|639.87|642.38|639.52|0
1646301640000|2022-03-03 10:00:40|643.2|640.34|642.96|640.1|643.2|640.34|642.96|640.1|0
1646301650000|2022-03-03 10:00:50|643.08|640.22|642.38|639.52|643.08|640.22|642.27|639.41|0
1646301660000|2022-03-03 10:01:00|642.15|639.29|642.5|639.64|642.5|639.64|642.15|639.29|0
1646301670000|2022-03-03 10:01:10|642.61|639.75|642.61|639.75|642.84|639.98|642.61|639.75|0
1646301680000|2022-03-03 10:01:20|642.96|640.1|642.96|640.1|643.77|640.91|642.96|640.1|0
1646301690000|2022-03-03 10:01:30|642.84|639.98|643.43|640.57|643.43|640.57|642.84|639.98|0
1646301700000|2022-03-03 10:01:40|643.66|640.8|644|641.14|644|641.14|643.66|640.8|0
1646301710000|2022-03-03 10:01:50|643.89|641.03|643.89|641.03|644.12|641.26|643.89|641.03|0
1646301720000|2022-03-03 10:02:00|643.54|640.68|644|641.14|644|641.14|643.54|640.68|0
1646301730000|2022-03-03 10:02:10|644.23|641.37|644.35|641.49|644.35|641.49|644.23|641.37|0
1646301740000|2022-03-03 10:02:20|644.59|641.73|644.7|641.84|644.7|641.84|644.46|641.6|0
1646301750000|2022-03-03 10:02:30|645.05|642.19|644.93|642.07|645.16|642.3|644.93|642.07|0
1646301760000|2022-03-03 10:02:40|645.16|642.3|645.05|642.19|645.16|642.3|644.93|642.07|0
1646301770000|2022-03-03 10:02:50|645.16|642.3|645.05|642.19|645.16|642.3|645.05|642.19|0
1646301780000|2022-03-03 10:03:00|645.28|642.42|645.39|642.53|645.39|642.53|645.05|642.19|0
1646301790000|2022-03-03 10:03:10|645.62|642.76|645.39|642.53|645.62|642.76|645.16|642.3|0
1646301800000|2022-03-03 10:03:20|645.05|642.19|645.16|642.3|645.16|642.3|644.93|642.07|0
1646301810000|2022-03-03 10:03:30|645.05|642.19|644.93|642.07|645.05|642.19|644.82|641.96|0
1646301820000|2022-03-03 10:03:40|645.05|642.19|644.82|641.96|645.05|642.19|644.82|641.96|0
1646301830000|2022-03-03 10:03:50|644.93|642.07|645.16|642.3|645.16|642.3|644.7|641.84|0
1646301840000|2022-03-03 10:04:00|644.82|641.96|644.82|641.96|644.82|641.96|644.35|641.49|0
1646301850000|2022-03-03 10:04:10|644.93|642.07|644.82|641.96|645.16|642.3|644.82|641.96|0
1646301860000|2022-03-03 10:04:20|644.58|641.72|645.28|642.42|645.28|642.42|644.58|641.72|0
1646301870000|2022-03-03 10:04:30|645.05|642.19|645.05|642.19|645.28|642.42|644.93|642.07|0
1646301880000|2022-03-03 10:04:40|645.51|642.65|645.98|643.12|645.98|643.12|645.51|642.65|0
1646301890000|2022-03-03 10:04:50|645.85|642.99|645.74|642.88|645.85|642.99|645.74|642.88|0
1646301900000|2022-03-03 10:05:00|645.85|642.99|645.16|642.3|645.85|642.99|645.16|642.3|0
1646301910000|2022-03-03 10:05:10|645.39|642.53|645.62|642.76|645.62|642.76|645.05|642.19|0
1646301920000|2022-03-03 10:05:20|645.51|642.65|645.51|642.65|645.51|642.65|645.51|642.65|0
1646301930000|2022-03-03 10:05:30|645.28|642.42|645.16|642.3|645.28|642.42|644.82|641.96|0
1646301940000|2022-03-03 10:05:40|645.62|642.76|645.74|642.88|645.74|642.88|645.28|642.42|0
1646301950000|2022-03-03 10:05:50|645.05|642.19|644.82|641.96|645.05|642.19|644.82|641.96|0
1646301960000|2022-03-03 10:06:00|644.7|641.84|645.05|642.19|645.05|642.19|644.7|641.84|0
1646301970000|2022-03-03 10:06:10|644.93|642.07|645.05|642.19|645.05|642.19|644.93|642.07|0
1646301980000|2022-03-03 10:06:20|644.93|642.07|644.7|641.84|644.93|642.07|644.7|641.84|0
1646301990000|2022-03-03 10:06:30|644.58|641.72|644.58|641.72|644.58|641.72|644.46|641.6|0
1646302000000|2022-03-03 10:06:40|644.46|641.6|644.58|641.72|644.58|641.72|644.35|641.49|0
1646302010000|2022-03-03 10:06:50|644.46|641.6|644.12|641.26|644.46|641.6|644.12|641.26|0
1646302030000|2022-03-03 10:07:10|643.77|640.91|643.54|640.68|643.77|640.91|643.54|640.68|0
1646302040000|2022-03-03 10:07:20|643.31|640.45|643.43|640.57|643.43|640.57|642.84|639.98|0
1646302050000|2022-03-03 10:07:30|643.54|640.68|643.31|640.45|643.54|640.68|643.31|640.45|0
1646302060000|2022-03-03 10:07:40|643.07|640.21|643.07|640.21|643.07|640.21|642.96|640.1|0
1646302070000|2022-03-03 10:07:50|643.89|641.03|643.89|641.03|643.89|641.03|643.89|641.03|0
1646302080000|2022-03-03 10:08:00|643.77|640.91|643.89|641.03|644.23|641.37|643.66|640.8|0
1646302090000|2022-03-03 10:08:10|644.46|641.6|643.77|640.91|644.46|641.6|643.77|640.91|0
1646302100000|2022-03-03 10:08:20|644.12|641.26|644.58|641.72|644.58|641.72|644.12|641.26|0
1646302110000|2022-03-03 10:08:30|645.16|642.3|645.16|642.3|645.16|642.3|645.16|642.3|0
1646302120000|2022-03-03 10:08:40|645.39|642.53|645.28|642.42|645.39|642.53|645.16|642.3|0
1646302130000|2022-03-03 10:08:50|645.16|642.3|645.62|642.76|645.62|642.76|645.16|642.3|0
1646302140000|2022-03-03 10:09:00|645.51|642.65|645.05|642.19|645.62|642.76|645.05|642.19|0
1646302150000|2022-03-03 10:09:10|645.51|642.65|645.39|642.53|645.62|642.76|645.39|642.53|0
1646302160000|2022-03-03 10:09:20|645.62|642.76|645.97|643.11|645.97|643.11|645.62|642.76|0
1646302170000|2022-03-03 10:09:30|646.09|643.23|646.44|643.58|646.44|643.58|645.85|642.99|0
1646302180000|2022-03-03 10:09:40|646.55|643.69|647.01|644.15|647.01|644.15|646.55|643.69|0
1646302190000|2022-03-03 10:09:50|646.9|644.04|647.13|644.27|647.13|644.27|646.9|644.04|0
1646302200000|2022-03-03 10:10:00|646.9|644.04|645.74|642.88|646.9|644.04|645.74|642.88|0
1646302210000|2022-03-03 10:10:10|646.78|643.92|645.39|642.53|646.78|643.92|645.39|642.53|0
1646302220000|2022-03-03 10:10:20|645.05|642.19|645.74|642.88|645.74|642.88|645.05|642.19|0
1646302230000|2022-03-03 10:10:30|645.28|642.42|645.74|642.88|645.74|642.88|645.28|642.42|0
1646302240000|2022-03-03 10:10:40|645.85|642.99|645.85|642.99|645.85|642.99|645.62|642.76|0
1646302250000|2022-03-03 10:10:50|646.09|643.23|645.97|643.11|646.09|643.23|645.97|643.11|0
1646302260000|2022-03-03 10:11:00|645.62|642.76|645.28|642.42|645.62|642.76|645.28|642.42|0
1646302270000|2022-03-03 10:11:10|645.51|642.65|645.28|642.42|645.51|642.65|645.28|642.42|0
1646302280000|2022-03-03 10:11:20|646.32|643.46|646.21|643.35|646.32|643.46|646.21|643.35|0
1646302290000|2022-03-03 10:11:30|646.09|643.23|646.09|643.23|646.55|643.69|646.09|643.23|0
1646302300000|2022-03-03 10:11:40|646.21|643.35|645.74|642.88|646.21|643.35|645.74|642.88|0
1646302310000|2022-03-03 10:11:50|645.62|642.76|645.74|642.88|646.09|643.23|645.62|642.76|0
1646302320000|2022-03-03 10:12:00|645.51|642.65|645.74|642.88|645.74|642.88|645.51|642.65|0
1646302330000|2022-03-03 10:12:10|645.85|642.99|646.09|643.23|646.09|643.23|645.85|642.99|0
1646302340000|2022-03-03 10:12:20|645.85|642.99|645.39|642.53|645.85|642.99|645.39|642.53|0
1646302350000|2022-03-03 10:12:30|645.51|642.65|645.74|642.88|645.74|642.88|645.51|642.65|0
1646302360000|2022-03-03 10:12:40|645.85|642.99|645.85|642.99|646.09|643.23|645.85|642.99|0
1646302370000|2022-03-03 10:12:50|645.97|643.11|645.85|642.99|646.09|643.23|645.85|642.99|0
1646302380000|2022-03-03 10:13:00|645.62|642.76|645.62|642.76|645.62|642.76|645.39|642.53|0
1646302390000|2022-03-03 10:13:10|645.74|642.88|645.62|642.76|645.74|642.88|645.62|642.76|0
1646302400000|2022-03-03 10:13:20|646.08|643.22|646.08|643.22|646.08|643.22|645.85|642.99|0
1646302410000|2022-03-03 10:13:30|646.32|643.46|647.37|644.51|647.37|644.51|646.32|643.46|0
1646302420000|2022-03-03 10:13:40|647.48|644.62|647.24|644.38|647.48|644.62|647.24|644.38|0
1646302430000|2022-03-03 10:13:50|647.01|644.15|646.32|643.46|647.24|644.38|646.32|643.46|0
1646302440000|2022-03-03 10:14:00|646.55|643.69|646.55|643.69|646.55|643.69|646.44|643.58|0
1646302450000|2022-03-03 10:14:10|646.32|643.46|646.55|643.69|646.55|643.69|646.32|643.46|0
1646302460000|2022-03-03 10:14:20|646.32|643.46|646.55|643.69|646.78|643.92|646.32|643.46|0
1646302470000|2022-03-03 10:14:30|646.78|643.92|646.32|643.46|646.78|643.92|646.32|643.46|0
1646302480000|2022-03-03 10:14:40|646.44|643.58|646.9|644.04|646.9|644.04|646.44|643.58|0
1646302490000|2022-03-03 10:14:50|647.24|644.38|646.78|643.92|647.24|644.38|646.78|643.92|0
1646302500000|2022-03-03 10:15:00|646.67|643.81|645.62|642.76|646.67|643.81|645.62|642.76|0
1646302510000|2022-03-03 10:15:10|645.74|642.88|646.08|643.22|646.21|643.35|645.74|642.88|0
1646302520000|2022-03-03 10:15:20|646.32|643.46|646.32|643.46|646.32|643.46|646.32|643.46|0
1646302530000|2022-03-03 10:15:30|646.21|643.35|646.21|643.35|646.21|643.35|646.08|643.22|0
1646302540000|2022-03-03 10:15:40|646.08|643.22|646.08|643.22|646.21|643.35|645.85|642.99|0
1646302550000|2022-03-03 10:15:50|646.32|643.46|645.97|643.11|646.32|643.46|645.97|643.11|0
1646302560000|2022-03-03 10:16:00|646.21|643.35|646.08|643.22|646.21|643.35|645.85|642.99|0
1646302570000|2022-03-03 10:16:10|646.32|643.46|646.21|643.35|646.67|643.81|646.21|643.35|0
1646302580000|2022-03-03 10:16:20|646.32|643.46|646.78|643.92|646.78|643.92|646.32|643.46|0
1646302590000|2022-03-03 10:16:30|646.55|643.69|646.08|643.22|646.55|643.69|646.08|643.22|0
1646302600000|2022-03-03 10:16:40|646.44|643.58|647.01|644.15|647.01|644.15|646.44|643.58|0
1646302610000|2022-03-03 10:16:50|646.9|644.04|646.55|643.69|646.9|644.04|646.55|643.69|0
1646302620000|2022-03-03 10:17:00|646.67|643.81|646.78|643.92|646.78|643.92|646.67|643.81|0
1646302630000|2022-03-03 10:17:10|647.01|644.15|646.9|644.04|647.01|644.15|646.78|643.92|0
1646302640000|2022-03-03 10:17:20|646.78|643.92|647.24|644.38|647.24|644.38|646.78|643.92|0
1646302650000|2022-03-03 10:17:30|647.48|644.62|646.55|643.69|647.48|644.62|646.55|643.69|0
1646302660000|2022-03-03 10:17:40|646.78|643.92|647.71|644.85|647.71|644.85|646.78|643.92|0
1646302670000|2022-03-03 10:17:50|647.94|645.08|647.94|645.08|648.17|645.31|647.94|645.08|0
1646302680000|2022-03-03 10:18:00|647.71|644.85|648.4|645.54|648.4|645.54|647.6|644.74|0
1646302690000|2022-03-03 10:18:10|648.87|646.01|648.76|645.9|648.87|646.01|648.64|645.78|0
1646302700000|2022-03-03 10:18:20|648.87|646.01|649.1|646.24|649.1|646.24|648.87|646.01|0
1646302710000|2022-03-03 10:18:30|648.87|646.01|649.1|646.24|649.45|646.59|648.87|646.01|0
1646302720000|2022-03-03 10:18:40|649.56|646.7|650.26|647.4|650.49|647.63|649.56|646.7|0
1646302730000|2022-03-03 10:18:50|650.49|647.63|650.49|647.63|650.49|647.63|650.03|647.17|0
1646302740000|2022-03-03 10:19:00|650.61|647.75|649.8|646.94|650.61|647.75|649.8|646.94|0
1646302750000|2022-03-03 10:19:10|650.03|647.17|650.03|647.17|650.03|647.17|649.8|646.94|0
1646302760000|2022-03-03 10:19:20|650.26|647.4|650.26|647.4|650.61|647.75|650.26|647.4|0
1646302770000|2022-03-03 10:19:30|649.8|646.94|650.26|647.4|650.26|647.4|649.8|646.94|0
1646302780000|2022-03-03 10:19:40|650.49|647.63|650.61|647.75|650.61|647.75|650.15|647.29|0
1646302790000|2022-03-03 10:19:50|650.72|647.86|650.49|647.63|650.72|647.86|650.49|647.63|0
1646302800000|2022-03-03 10:20:00|650.26|647.4|650.72|647.86|650.72|647.86|650.03|647.17|0
1646302810000|2022-03-03 10:20:10|650.85|647.99|651.19|648.33|651.19|648.33|650.85|647.99|0
1646302820000|2022-03-03 10:20:20|651.08|648.22|650.61|647.75|651.19|648.33|650.49|647.63|0
1646302830000|2022-03-03 10:20:30|650.49|647.63|650.38|647.52|650.49|647.63|650.38|647.52|0
1646302840000|2022-03-03 10:20:40|650.72|647.86|650.96|648.1|650.96|648.1|650.26|647.4|0
1646302850000|2022-03-03 10:20:50|651.19|648.33|650.72|647.86|651.19|648.33|650.72|647.86|0
1646302860000|2022-03-03 10:21:00|650.26|647.4|649.56|646.7|650.26|647.4|649.56|646.7|0
1646302870000|2022-03-03 10:21:10|650.03|647.17|650.03|647.17|650.26|647.4|650.03|647.17|0
1646302880000|2022-03-03 10:21:20|650.26|647.4|650.26|647.4|650.38|647.52|650.26|647.4|0
1646302890000|2022-03-03 10:21:30|650.38|647.52|650.72|647.86|650.72|647.86|650.38|647.52|0
1646302900000|2022-03-03 10:21:40|650.49|647.63|650.72|647.86|651.08|648.22|650.49|647.63|0
1646302910000|2022-03-03 10:21:50|650.85|647.99|650.26|647.4|650.85|647.99|650.26|647.4|0
1646302920000|2022-03-03 10:22:00|650.03|647.17|650.49|647.63|650.49|647.63|650.03|647.17|0
1646302930000|2022-03-03 10:22:10|650.61|647.75|650.49|647.63|650.61|647.75|650.49|647.63|0
1646302940000|2022-03-03 10:22:20|650.72|647.86|650.72|647.86|650.72|647.86|650.72|647.86|0
1646302950000|2022-03-03 10:22:30|650.96|648.1|651.19|648.33|651.19|648.33|650.96|648.1|0
1646302960000|2022-03-03 10:22:40|651.08|648.22|650.96|648.1|651.19|648.33|650.96|648.1|0
1646302970000|2022-03-03 10:22:50|651.19|648.33|651.19|648.33|651.19|648.33|650.72|647.86|0
1646302990000|2022-03-03 10:23:10|651.08|648.22|650.49|647.63|651.08|648.22|650.49|647.63|0
1646303000000|2022-03-03 10:23:20|650.72|647.86|650.96|648.1|650.96|648.1|650.72|647.86|0
1646303010000|2022-03-03 10:23:30|650.72|647.86|649.8|646.94|650.72|647.86|649.8|646.94|0
1646303020000|2022-03-03 10:23:40|649.56|646.7|649.8|646.94|649.8|646.94|649.56|646.7|0
1646303030000|2022-03-03 10:23:50|649.33|646.47|648.4|645.54|649.33|646.47|648.17|645.31|0
1646303040000|2022-03-03 10:24:00|648.52|645.66|649.1|646.24|649.22|646.36|648.52|645.66|0
1646303050000|2022-03-03 10:24:10|648.99|646.13|648.99|646.13|649.33|646.47|648.87|646.01|0
1646303060000|2022-03-03 10:24:20|648.87|646.01|648.87|646.01|648.87|646.01|648.63|645.77|0
1646303070000|2022-03-03 10:24:30|650.49|647.63|650.61|647.75|650.61|647.75|650.49|647.63|0
1646303080000|2022-03-03 10:24:40|650.72|647.86|650.38|647.52|650.72|647.86|650.38|647.52|0
1646303090000|2022-03-03 10:24:50|650.49|647.63|650.49|647.63|650.49|647.63|650.49|647.63|0
1646303100000|2022-03-03 10:25:00|650.72|647.86|650.49|647.63|650.72|647.86|650.49|647.63|0
1646303110000|2022-03-03 10:25:10|650.38|647.52|650.61|647.75|650.61|647.75|650.38|647.52|0
1646303120000|2022-03-03 10:25:20|650.49|647.63|650.49|647.63|650.49|647.63|650.49|647.63|0
1646303130000|2022-03-03 10:25:30|650.26|647.4|650.03|647.17|650.26|647.4|650.03|647.17|0
1646303140000|2022-03-03 10:25:40|650.38|647.52|650.26|647.4|650.38|647.52|650.26|647.4|0
1646303150000|2022-03-03 10:25:50|650.15|647.29|650.49|647.63|650.49|647.63|650.15|647.29|0
1646303160000|2022-03-03 10:26:00|650.26|647.4|650.26|647.4|650.38|647.52|650.26|647.4|0
1646303170000|2022-03-03 10:26:10|650.03|647.17|650.03|647.17|650.03|647.17|649.92|647.06|0
1646303180000|2022-03-03 10:26:20|650.26|647.4|650.38|647.52|650.38|647.52|650.26|647.4|0
1646303190000|2022-03-03 10:26:30|650.26|647.4|649.56|646.7|650.26|647.4|649.56|646.7|0
1646303200000|2022-03-03 10:26:40|649.68|646.82|649.79|646.93|649.79|646.93|649.68|646.82|0
1646303210000|2022-03-03 10:26:50|649.22|646.36|649.45|646.59|649.45|646.59|648.99|646.13|0
1646303220000|2022-03-03 10:27:00|649.79|646.93|649.56|646.7|649.79|646.93|649.56|646.7|0
1646303230000|2022-03-03 10:27:10|649.22|646.36|649.1|646.24|649.22|646.36|648.99|646.13|0
1646303240000|2022-03-03 10:27:20|648.99|646.13|648.87|646.01|648.99|646.13|648.87|646.01|0
1646303250000|2022-03-03 10:27:30|648.63|645.77|648.63|645.77|648.63|645.77|648.63|645.77|0
1646303270000|2022-03-03 10:27:50|648.87|646.01|648.87|646.01|648.87|646.01|648.87|646.01|0
1646303280000|2022-03-03 10:28:00|648.63|645.77|649.79|646.93|649.79|646.93|648.63|645.77|0
1646303290000|2022-03-03 10:28:10|649.56|646.7|649.79|646.93|649.79|646.93|649.33|646.47|0
1646303300000|2022-03-03 10:28:20|649.56|646.7|649.56|646.7|649.68|646.82|649.56|646.7|0
1646303310000|2022-03-03 10:28:30|649.22|646.36|649.45|646.59|649.45|646.59|649.22|646.36|0
1646303320000|2022-03-03 10:28:40|649.56|646.7|649.79|646.93|649.79|646.93|649.56|646.7|0
1646303330000|2022-03-03 10:28:50|649.56|646.7|649.79|646.93|649.79|646.93|649.56|646.7|0
1646303340000|2022-03-03 10:29:00|649.56|646.7|649.79|646.93|649.79|646.93|649.56|646.7|0
1646303350000|2022-03-03 10:29:10|649.56|646.7|650.15|647.29|650.15|647.29|649.56|646.7|0
1646303360000|2022-03-03 10:29:20|650.26|647.4|650.03|647.17|650.26|647.4|649.92|647.06|0
1646303390000|2022-03-03 10:29:50|649.79|646.93|649.79|646.93|649.79|646.93|649.68|646.82|0
1646303400000|2022-03-03 10:30:00|649.56|646.7|649.92|647.06|649.92|647.06|649.22|646.36|0
1646303410000|2022-03-03 10:30:10|650.03|647.17|649.33|646.47|650.03|647.17|649.33|646.47|0
1646303420000|2022-03-03 10:30:20|649.45|646.59|649.33|646.47|649.56|646.7|649.33|646.47|0
1646303430000|2022-03-03 10:30:30|648.87|646.01|649.56|646.7|649.56|646.7|648.87|646.01|0
1646303440000|2022-03-03 10:30:40|649.79|646.93|649.79|646.93|650.03|647.17|649.79|646.93|0
1646303450000|2022-03-03 10:30:50|649.91|647.05|649.91|647.05|650.15|647.29|649.91|647.05|0
1646303460000|2022-03-03 10:31:00|649.79|646.93|649.79|646.93|649.79|646.93|649.79|646.93|0
1646303470000|2022-03-03 10:31:10|649.91|647.05|650.15|647.29|650.15|647.29|649.79|646.93|0
1646303480000|2022-03-03 10:31:20|650.03|647.17|650.49|647.63|650.49|647.63|650.03|647.17|0
1646303490000|2022-03-03 10:31:30|650.72|647.86|650.49|647.63|650.96|648.1|650.49|647.63|0
1646303500000|2022-03-03 10:31:40|650.72|647.86|650.61|647.75|650.72|647.86|650.49|647.63|0
1646303510000|2022-03-03 10:31:50|650.72|647.86|650.72|647.86|650.96|648.1|650.49|647.63|0
1646303520000|2022-03-03 10:32:00|650.49|647.63|650.26|647.4|650.49|647.63|650.26|647.4|0
1646303530000|2022-03-03 10:32:10|650.49|647.63|649.56|646.7|650.49|647.63|649.56|646.7|0
1646303540000|2022-03-03 10:32:20|649.68|646.82|648.87|646.01|649.68|646.82|648.87|646.01|0
1646303550000|2022-03-03 10:32:30|648.4|645.54|648.87|646.01|648.87|646.01|648.4|645.54|0
1646303560000|2022-03-03 10:32:40|648.99|646.13|649.1|646.24|649.1|646.24|648.99|646.13|0
1646303570000|2022-03-03 10:32:50|648.87|646.01|648.4|645.54|648.87|646.01|648.4|645.54|0
1646303580000|2022-03-03 10:33:00|648.87|646.01|648.87|646.01|648.87|646.01|648.87|646.01|0
1646303590000|2022-03-03 10:33:10|648.63|645.77|648.87|646.01|648.87|646.01|648.63|645.77|0
1646303600000|2022-03-03 10:33:20|648.63|645.77|649.33|646.47|649.33|646.47|648.63|645.77|0
1646303610000|2022-03-03 10:33:30|649.1|646.24|648.4|645.54|649.1|646.24|648.4|645.54|0
1646303620000|2022-03-03 10:33:40|647.7|644.84|648.87|646.01|648.87|646.01|647.7|644.84|0
1646303630000|2022-03-03 10:33:50|648.75|645.89|648.63|645.77|648.75|645.89|648.63|645.77|0
1646303640000|2022-03-03 10:34:00|648.4|645.54|648.29|645.43|648.4|645.54|648.29|645.43|0
1646303650000|2022-03-03 10:34:10|648.4|645.54|648.4|645.54|648.63|645.77|648.4|645.54|0
1646303660000|2022-03-03 10:34:20|648.52|645.66|648.75|645.89|648.75|645.89|648.52|645.66|0
1646303670000|2022-03-03 10:34:30|648.63|645.77|648.63|645.77|648.63|645.77|648.52|645.66|0
1646303680000|2022-03-03 10:34:40|648.75|645.89|648.75|645.89|648.75|645.89|648.75|645.89|0
1646303690000|2022-03-03 10:34:50|648.63|645.77|648.63|645.77|648.86|646|648.52|645.66|0
1646303700000|2022-03-03 10:35:00|648.29|645.43|648.29|645.43|648.29|645.43|648.29|645.43|0
1646303710000|2022-03-03 10:35:10|648.75|645.89|649.1|646.24|649.33|646.47|648.75|645.89|0
1646303720000|2022-03-03 10:35:20|648.86|646|648.63|645.77|648.86|646|648.63|645.77|0
1646303730000|2022-03-03 10:35:30|648.86|646|648.63|645.77|648.86|646|648.63|645.77|0
1646303740000|2022-03-03 10:35:40|648.52|645.66|649.1|646.24|649.1|646.24|648.52|645.66|0
1646303750000|2022-03-03 10:35:50|648.86|646|648.63|645.77|648.86|646|648.4|645.54|0
1646303760000|2022-03-03 10:36:00|648.52|645.66|648.63|645.77|648.63|645.77|648.4|645.54|0
1646303770000|2022-03-03 10:36:10|648.75|645.89|648.17|645.31|648.75|645.89|648.17|645.31|0
1646303780000|2022-03-03 10:36:20|648.06|645.2|647.94|645.08|648.06|645.2|647.94|645.08|0
1646303790000|2022-03-03 10:36:30|648.06|645.2|647.94|645.08|648.06|645.2|647.94|645.08|0
1646303800000|2022-03-03 10:36:40|648.4|645.54|648.86|646|648.86|646|648.4|645.54|0
1646303810000|2022-03-03 10:36:50|648.75|645.89|649.1|646.24|649.22|646.36|648.75|645.89|0
1646303820000|2022-03-03 10:37:00|648.86|646|648.29|645.43|648.86|646|648.29|645.43|0
1646303830000|2022-03-03 10:37:10|648.17|645.31|648.63|645.77|648.63|645.77|648.17|645.31|0
1646303840000|2022-03-03 10:37:20|648.75|645.89|648.63|645.77|648.86|646|648.63|645.77|0
1646303850000|2022-03-03 10:37:30|648.52|645.66|648.4|645.54|648.52|645.66|648.29|645.43|0
1646303860000|2022-03-03 10:37:40|648.29|645.43|648.29|645.43|648.4|645.54|648.17|645.31|0
1646303870000|2022-03-03 10:37:50|648.17|645.31|648.75|645.89|648.75|645.89|648.17|645.31|0
1646303880000|2022-03-03 10:38:00|648.63|645.77|648.63|645.77|648.86|646|648.63|645.77|0
1646303890000|2022-03-03 10:38:10|648.52|645.66|648.75|645.89|648.75|645.89|648.52|645.66|0
1646303900000|2022-03-03 10:38:20|648.86|646|648.63|645.77|648.86|646|648.63|645.77|0
1646303910000|2022-03-03 10:38:30|648.75|645.89|648.75|645.89|648.75|645.89|648.63|645.77|0
1646303920000|2022-03-03 10:38:40|648.63|645.77|648.63|645.77|648.63|645.77|648.4|645.54|0
1646303930000|2022-03-03 10:38:50|648.52|645.66|648.17|645.31|648.52|645.66|647.94|645.08|0
1646303940000|2022-03-03 10:39:00|648.4|645.54|647.94|645.08|648.4|645.54|647.94|645.08|0
1646303950000|2022-03-03 10:39:10|648.06|645.2|648.29|645.43|648.4|645.54|648.06|645.2|0
1646303960000|2022-03-03 10:39:20|648.17|645.31|647.94|645.08|648.17|645.31|647.94|645.08|0
1646303970000|2022-03-03 10:39:30|648.06|645.2|648.17|645.31|648.17|645.31|648.06|645.2|0
1646303980000|2022-03-03 10:39:40|648.29|645.43|648.17|645.31|648.29|645.43|647.7|644.84|0
1646303990000|2022-03-03 10:39:50|648.06|645.2|647.94|645.08|648.17|645.31|647.94|645.08|0
1646304000000|2022-03-03 10:40:00|647.7|644.84|647.94|645.08|647.94|645.08|647.7|644.84|0
1646304010000|2022-03-03 10:40:10|647.7|644.84|647.59|644.73|647.7|644.84|647.59|644.73|0
1646304020000|2022-03-03 10:40:20|647.7|644.84|647.7|644.84|647.7|644.84|647.59|644.73|0
1646304030000|2022-03-03 10:40:30|647.47|644.61|647.24|644.38|647.47|644.61|647.24|644.38|0
1646304040000|2022-03-03 10:40:40|647.47|644.61|647.47|644.61|647.47|644.61|647.24|644.38|0
1646304050000|2022-03-03 10:40:50|647.7|644.84|647.47|644.61|647.7|644.84|647.47|644.61|0
1646304070000|2022-03-03 10:41:10|647.82|644.96|648.4|645.54|648.4|645.54|647.82|644.96|0
1646304080000|2022-03-03 10:41:20|648.17|645.31|648.4|645.54|648.4|645.54|647.94|645.08|0
1646304090000|2022-03-03 10:41:30|648.63|645.77|648.17|645.31|648.63|645.77|648.06|645.2|0
1646304100000|2022-03-03 10:41:40|647.94|645.08|648.06|645.2|648.06|645.2|647.94|645.08|0
1646304110000|2022-03-03 10:41:50|647.94|645.08|647.7|644.84|647.94|645.08|647.59|644.73|0
1646304120000|2022-03-03 10:42:00|647.59|644.73|648.06|645.2|648.06|645.2|647.59|644.73|0
1646304130000|2022-03-03 10:42:10|647.94|645.08|647.94|645.08|647.94|645.08|647.94|645.08|0
1646304140000|2022-03-03 10:42:20|648.06|645.2|648.06|645.2|648.17|645.31|648.06|645.2|0
1646304150000|2022-03-03 10:42:30|647.94|645.08|648.17|645.31|648.17|645.31|647.94|645.08|0
1646304160000|2022-03-03 10:42:40|647.94|645.08|647.7|644.84|647.94|645.08|647.7|644.84|0
1646304170000|2022-03-03 10:42:50|647.82|644.96|647.7|644.84|647.82|644.96|647.7|644.84|0
1646304180000|2022-03-03 10:43:00|647.82|644.96|647.7|644.84|647.82|644.96|647.7|644.84|0
1646304190000|2022-03-03 10:43:10|647.94|645.08|647.82|644.96|647.94|645.08|647.82|644.96|0
1646304200000|2022-03-03 10:43:20|647.47|644.61|647.47|644.61|647.47|644.61|647.47|644.61|0
1646304210000|2022-03-03 10:43:30|647.59|644.73|647.24|644.38|647.59|644.73|647.24|644.38|0
1646304220000|2022-03-03 10:43:40|646.31|643.45|646.54|643.68|646.54|643.68|646.31|643.45|0
1646304230000|2022-03-03 10:43:50|646.66|643.8|646.66|643.8|646.78|643.92|646.66|643.8|0
1646304240000|2022-03-03 10:44:00|646.78|643.92|647.01|644.15|647.01|644.15|646.78|643.92|0
1646304250000|2022-03-03 10:44:10|647.13|644.27|647.01|644.15|647.36|644.5|647.01|644.15|0
1646304260000|2022-03-03 10:44:20|647.47|644.61|647.36|644.5|647.47|644.61|647.36|644.5|0
1646304270000|2022-03-03 10:44:30|647.47|644.61|647.47|644.61|647.59|644.73|647.47|644.61|0
1646304280000|2022-03-03 10:44:40|647.36|644.5|647.36|644.5|647.59|644.73|647.36|644.5|0
1646304290000|2022-03-03 10:44:50|647.24|644.38|647.47|644.61|647.47|644.61|647.24|644.38|0
1646304300000|2022-03-03 10:45:00|647.24|644.38|647.36|644.5|647.36|644.5|647.24|644.38|0
1646304310000|2022-03-03 10:45:10|647.59|644.73|647.93|645.07|647.93|645.07|647.59|644.73|0
1646304320000|2022-03-03 10:45:20|648.06|645.2|648.4|645.54|648.52|645.66|648.06|645.2|0
1646304330000|2022-03-03 10:45:30|648.17|645.31|648.75|645.89|648.75|645.89|648.17|645.31|0
1646304340000|2022-03-03 10:45:40|648.63|645.77|647.93|645.07|648.63|645.77|647.93|645.07|0
1646304350000|2022-03-03 10:45:50|647.59|644.73|647.7|644.84|647.93|645.07|647.59|644.73|0
1646304360000|2022-03-03 10:46:00|647.47|644.61|646.31|643.45|647.47|644.61|646.31|643.45|0
1646304370000|2022-03-03 10:46:10|646.2|643.34|646.2|643.34|646.31|643.45|646.2|643.34|0
1646304380000|2022-03-03 10:46:20|646.31|643.45|646.43|643.57|646.43|643.57|646.31|643.45|0
1646304390000|2022-03-03 10:46:30|646.31|643.45|646.08|643.22|646.31|643.45|646.08|643.22|0
1646304400000|2022-03-03 10:46:40|645.85|642.99|645.85|642.99|645.85|642.99|645.38|642.52|0
1646304410000|2022-03-03 10:46:50|646.31|643.45|645.62|642.76|646.31|643.45|645.62|642.76|0
1646304420000|2022-03-03 10:47:00|645.74|642.88|645.38|642.52|645.74|642.88|645.38|642.52|0
1646304430000|2022-03-03 10:47:10|645.5|642.64|645.15|642.29|645.5|642.64|645.15|642.29|0
1646304440000|2022-03-03 10:47:20|645.27|642.41|645.74|642.88|645.74|642.88|645.27|642.41|0
1646304450000|2022-03-03 10:47:30|646.31|643.45|646.08|643.22|646.31|643.45|646.08|643.22|0
1646304460000|2022-03-03 10:47:40|646.2|643.34|646.2|643.34|646.2|643.34|646.2|643.34|0
1646304470000|2022-03-03 10:47:50|646.08|643.22|645.85|642.99|646.2|643.34|645.85|642.99|0
1646304480000|2022-03-03 10:48:00|645.97|643.11|645.74|642.88|645.97|643.11|645.74|642.88|0
1646304490000|2022-03-03 10:48:10|645.85|642.99|645.85|642.99|645.97|643.11|645.85|642.99|0
1646304500000|2022-03-03 10:48:20|645.97|643.11|645.97|643.11|645.97|643.11|645.85|642.99|0
1646304510000|2022-03-03 10:48:30|646.08|643.22|645.85|642.99|646.08|643.22|645.85|642.99|0
1646304520000|2022-03-03 10:48:40|646.31|643.45|646.2|643.34|646.31|643.45|646.2|643.34|0
1646304530000|2022-03-03 10:48:50|645.85|642.99|645.85|642.99|645.85|642.99|645.74|642.88|0
1646304540000|2022-03-03 10:49:00|645.97|643.11|646.08|643.22|646.08|643.22|645.97|643.11|0
1646304550000|2022-03-03 10:49:10|645.85|642.99|645.97|643.11|645.97|643.11|645.74|642.88|0
1646304560000|2022-03-03 10:49:20|645.74|642.88|645.74|642.88|645.74|642.88|645.61|642.75|0
1646304570000|2022-03-03 10:49:30|645.61|642.75|645.74|642.88|645.74|642.88|645.61|642.75|0
1646304580000|2022-03-03 10:49:40|645.85|642.99|645.61|642.75|645.85|642.99|645.61|642.75|0
1646304590000|2022-03-03 10:49:50|645.5|642.64|645.38|642.52|645.5|642.64|645.38|642.52|0
1646304600000|2022-03-03 10:50:00|645.27|642.41|645.61|642.75|645.61|642.75|645.27|642.41|0
1646304610000|2022-03-03 10:50:10|645.74|642.88|645.85|642.99|645.85|642.99|645.74|642.88|0
1646304620000|2022-03-03 10:50:20|645.61|642.75|645.61|642.75|645.85|642.99|645.61|642.75|0
1646304630000|2022-03-03 10:50:30|646.08|643.22|645.97|643.11|646.2|643.34|645.97|643.11|0
1646304640000|2022-03-03 10:50:40|646.08|643.22|646.08|643.22|646.08|643.22|645.85|642.99|0
1646304650000|2022-03-03 10:50:50|645.85|642.99|645.85|642.99|645.85|642.99|645.85|642.99|0
1646304660000|2022-03-03 10:51:00|646.08|643.22|646.08|643.22|646.2|643.34|646.08|643.22|0
1646304670000|2022-03-03 10:51:10|645.97|643.11|645.5|642.64|645.97|643.11|645.5|642.64|0
1646304680000|2022-03-03 10:51:20|645.38|642.52|645.61|642.75|645.74|642.88|645.38|642.52|0
1646304690000|2022-03-03 10:51:30|644.81|641.95|644.92|642.06|644.92|642.06|644.69|641.83|0
1646304700000|2022-03-03 10:51:40|645.15|642.29|645.15|642.29|645.15|642.29|644.92|642.06|0
1646304710000|2022-03-03 10:51:50|645.38|642.52|645.85|642.99|645.85|642.99|645.27|642.41|0
1646304720000|2022-03-03 10:52:00|646.08|643.22|646.54|643.68|646.54|643.68|646.08|643.22|0
1646304730000|2022-03-03 10:52:10|646.2|643.34|645.85|642.99|646.2|643.34|645.85|642.99|0
1646304740000|2022-03-03 10:52:20|646.08|643.22|646.31|643.45|646.31|643.45|646.08|643.22|0
1646304750000|2022-03-03 10:52:30|646.08|643.22|646.08|643.22|646.2|643.34|646.08|643.22|0
1646304760000|2022-03-03 10:52:40|646.43|643.57|646.31|643.45|646.43|643.57|646.31|643.45|0
1646304770000|2022-03-03 10:52:50|646.43|643.57|645.97|643.11|646.43|643.57|645.85|642.99|0
1646304780000|2022-03-03 10:53:00|645.73|642.87|646.08|643.22|646.08|643.22|645.73|642.87|0
1646304790000|2022-03-03 10:53:10|646.31|643.45|646.2|643.34|646.31|643.45|646.2|643.34|0
1646304800000|2022-03-03 10:53:20|645.85|642.99|646.31|643.45|646.31|643.45|645.85|642.99|0
1646304810000|2022-03-03 10:53:30|646.54|643.68|647.24|644.38|647.24|644.38|646.54|643.68|0
1646304820000|2022-03-03 10:53:40|647.01|644.15|647.47|644.61|647.47|644.61|647.01|644.15|0
1646304830000|2022-03-03 10:53:50|647.7|644.84|647.24|644.38|647.7|644.84|647.24|644.38|0
1646304840000|2022-03-03 10:54:00|647.13|644.27|647.47|644.61|647.47|644.61|647.13|644.27|0
1646304850000|2022-03-03 10:54:10|647.59|644.73|647.59|644.73|647.7|644.84|647.59|644.73|0
1646304860000|2022-03-03 10:54:20|647.24|644.38|647.24|644.38|647.36|644.5|647.24|644.38|0
1646304870000|2022-03-03 10:54:30|647.01|644.15|647.13|644.27|647.13|644.27|647.01|644.15|0
1646304880000|2022-03-03 10:54:40|647.24|644.38|647.24|644.38|647.24|644.38|647.01|644.15|0
1646304890000|2022-03-03 10:54:50|647.47|644.61|647.01|644.15|647.47|644.61|647.01|644.15|0
1646304900000|2022-03-03 10:55:00|646.77|643.91|646.54|643.68|646.77|643.91|646.43|643.57|0
1646304910000|2022-03-03 10:55:10|646.31|643.45|646.77|643.91|647.01|644.15|646.31|643.45|0
1646304920000|2022-03-03 10:55:20|646.54|643.68|646.54|643.68|646.54|643.68|646.54|643.68|0
1646304930000|2022-03-03 10:55:30|646.77|643.91|646.66|643.8|646.77|643.91|646.54|643.68|0
1646304940000|2022-03-03 10:55:40|646.54|643.68|646.31|643.45|646.54|643.68|646.31|643.45|0
1646304950000|2022-03-03 10:55:50|646.2|643.34|646.31|643.45|646.31|643.45|646.2|643.34|0
1646304960000|2022-03-03 10:56:00|646.08|643.22|646.08|643.22|646.08|643.22|646.08|643.22|0
1646304970000|2022-03-03 10:56:10|645.97|643.11|646.31|643.45|646.31|643.45|645.97|643.11|0
1646304980000|2022-03-03 10:56:20|646.54|643.68|646.77|643.91|646.77|643.91|646.54|643.68|0
1646304990000|2022-03-03 10:56:30|646.54|643.68|646.66|643.8|646.77|643.91|646.54|643.68|0
1646305000000|2022-03-03 10:56:40|646.54|643.68|646.77|643.91|646.77|643.91|646.54|643.68|0
1646305010000|2022-03-03 10:56:50|646.54|643.68|646.77|643.91|646.77|643.91|646.54|643.68|0
1646305020000|2022-03-03 10:57:00|646.54|643.68|647.82|644.96|647.82|644.96|646.54|643.68|0
1646305030000|2022-03-03 10:57:10|647.93|645.07|647.24|644.38|648.16|645.3|647.24|644.38|0
1646305040000|2022-03-03 10:57:20|647.36|644.5|647.13|644.27|647.36|644.5|647.13|644.27|0
1646305050000|2022-03-03 10:57:30|647.47|644.61|647.93|645.07|647.93|645.07|647.47|644.61|0
1646305070000|2022-03-03 10:57:50|648.16|645.3|648.4|645.54|648.4|645.54|648.05|645.19|0
1646305080000|2022-03-03 10:58:00|648.05|645.19|648.05|645.19|648.05|645.19|647.93|645.07|0
1646305090000|2022-03-03 10:58:10|647.93|645.07|648.05|645.19|648.05|645.19|647.93|645.07|0
1646305100000|2022-03-03 10:58:20|648.16|645.3|647.47|644.61|648.16|645.3|647.47|644.61|0
1646305110000|2022-03-03 10:58:30|647.36|644.5|647.93|645.07|647.93|645.07|647.36|644.5|0
1646305120000|2022-03-03 10:58:40|647.82|644.96|647.7|644.84|647.82|644.96|647.7|644.84|0
1646305130000|2022-03-03 10:58:50|647.93|645.07|647.93|645.07|648.05|645.19|647.93|645.07|0
1646305140000|2022-03-03 10:59:00|648.29|645.43|648.16|645.3|648.29|645.43|648.16|645.3|0
1646305150000|2022-03-03 10:59:10|648.05|645.19|647.47|644.61|648.05|645.19|647.47|644.61|0
1646305170000|2022-03-03 10:59:30|647.24|644.38|647.47|644.61|647.47|644.61|647.24|644.38|0
1646305180000|2022-03-03 10:59:40|647|644.14|647.47|644.61|647.47|644.61|647|644.14|0
1646305190000|2022-03-03 10:59:50|647|644.14|646.77|643.91|647|644.14|646.77|643.91|0
1646305200000|2022-03-03 11:00:00|646.54|643.68|647|644.14|647|644.14|646.08|643.22|0
1646305210000|2022-03-03 11:00:10|647.59|644.73|647.47|644.61|647.59|644.73|647.36|644.5|0
1646305220000|2022-03-03 11:00:20|647.36|644.5|647.47|644.61|647.47|644.61|647.36|644.5|0
1646305230000|2022-03-03 11:00:30|647.7|644.84|647.7|644.84|647.7|644.84|647.7|644.84|0
1646305240000|2022-03-03 11:00:40|647.59|644.73|648.75|645.89|648.75|645.89|647.59|644.73|0
1646305250000|2022-03-03 11:00:50|649.09|646.23|649.09|646.23|649.21|646.35|649.09|646.23|0
1646305260000|2022-03-03 11:01:00|649.32|646.46|649.09|646.23|649.32|646.46|649.09|646.23|0
1646305270000|2022-03-03 11:01:10|649.21|646.35|648.16|645.3|649.21|646.35|648.16|645.3|0
1646305280000|2022-03-03 11:01:20|648.28|645.42|648.28|645.42|648.4|645.54|648.16|645.3|0
1646305290000|2022-03-03 11:01:30|648.4|645.54|648.98|646.12|648.98|646.12|648.4|645.54|0
1646305300000|2022-03-03 11:01:40|649.32|646.46|649.09|646.23|649.56|646.7|649.09|646.23|0
1646305310000|2022-03-03 11:01:50|649.32|646.46|649.32|646.46|649.56|646.7|649.32|646.46|0
1646305320000|2022-03-03 11:02:00|649.09|646.23|648.75|645.89|649.09|646.23|648.75|645.89|0
1646305330000|2022-03-03 11:02:10|648.86|646|649.21|646.35|649.21|646.35|648.63|645.77|0
1646305340000|2022-03-03 11:02:20|648.86|646|648.75|645.89|649.09|646.23|648.75|645.89|0
1646305350000|2022-03-03 11:02:30|648.86|646|649.21|646.35|649.21|646.35|648.86|646|0
1646305360000|2022-03-03 11:02:40|649.32|646.46|649.44|646.58|649.44|646.58|649.32|646.46|0
1646305370000|2022-03-03 11:02:50|649.56|646.7|649.32|646.46|649.56|646.7|649.32|646.46|0
1646305380000|2022-03-03 11:03:00|649.09|646.23|648.86|646|649.09|646.23|648.86|646|0
1646305390000|2022-03-03 11:03:10|648.75|645.89|648.86|646|648.86|646|648.63|645.77|0
1646305400000|2022-03-03 11:03:20|648.75|645.89|648.16|645.3|648.75|645.89|648.16|645.3|0
1646305410000|2022-03-03 11:03:30|648.4|645.54|647.7|644.84|648.4|645.54|647.47|644.61|0
1646305420000|2022-03-03 11:03:40|647.93|645.07|647.24|644.38|647.93|645.07|647.24|644.38|0
1646305440000|2022-03-03 11:04:00|647.47|644.61|647|644.14|647.47|644.61|646.77|643.91|0
1646305450000|2022-03-03 11:04:10|646.89|644.03|646.89|644.03|647|644.14|646.77|643.91|0
1646305460000|2022-03-03 11:04:20|647|644.14|647.24|644.38|647.24|644.38|647|644.14|0
1646305470000|2022-03-03 11:04:30|647|644.14|647|644.14|647|644.14|647|644.14|0
1646305480000|2022-03-03 11:04:40|647.24|644.38|647.24|644.38|647.24|644.38|647|644.14|0
1646305490000|2022-03-03 11:04:50|647.36|644.5|647.47|644.61|647.47|644.61|647.36|644.5|0
1646305500000|2022-03-03 11:05:00|647.24|644.38|647|644.14|647.47|644.61|647|644.14|0
1646305510000|2022-03-03 11:05:10|646.89|644.03|647|644.14|647|644.14|646.89|644.03|0
1646305520000|2022-03-03 11:05:20|647.24|644.38|646.77|643.91|647.24|644.38|646.77|643.91|0
1646305530000|2022-03-03 11:05:30|646.54|643.68|646.54|643.68|646.54|643.68|646.54|643.68|0
1646305540000|2022-03-03 11:05:40|646.31|643.45|647.24|644.38|647.24|644.38|646.31|643.45|0
1646305550000|2022-03-03 11:05:50|647.36|644.5|647.24|644.38|647.36|644.5|647.24|644.38|0
1646305560000|2022-03-03 11:06:00|647.7|644.84|647.47|644.61|647.7|644.84|647.47|644.61|0
1646305570000|2022-03-03 11:06:10|647.59|644.73|647.59|644.73|647.59|644.73|647.47|644.61|0
1646305580000|2022-03-03 11:06:20|647.7|644.84|647.59|644.73|647.7|644.84|647.59|644.73|0
1646305590000|2022-03-03 11:06:30|647.47|644.61|647.24|644.38|647.47|644.61|647.24|644.38|0
1646305600000|2022-03-03 11:06:40|647.36|644.5|647.7|644.84|647.7|644.84|647.36|644.5|0
1646305610000|2022-03-03 11:06:50|647.82|644.96|647.93|645.07|648.05|645.19|647.82|644.96|0
1646305620000|2022-03-03 11:07:00|648.16|645.3|648.39|645.53|648.39|645.53|648.16|645.3|0
1646305630000|2022-03-03 11:07:10|648.63|645.77|649.56|646.7|649.56|646.7|648.63|645.77|0
1646305640000|2022-03-03 11:07:20|650.02|647.16|650.02|647.16|650.48|647.62|650.02|647.16|0
1646305650000|2022-03-03 11:07:30|650.25|647.39|649.56|646.7|650.37|647.51|649.56|646.7|0
1646305660000|2022-03-03 11:07:40|649.68|646.82|648.75|645.89|649.68|646.82|648.75|645.89|0
1646305670000|2022-03-03 11:07:50|648.86|646|648.86|646|648.86|646|648.86|646|0
1646305680000|2022-03-03 11:08:00|649.32|646.46|649.79|646.93|649.79|646.93|649.32|646.46|0
1646305690000|2022-03-03 11:08:10|650.02|647.16|650.02|647.16|650.02|647.16|649.91|647.05|0
1646305700000|2022-03-03 11:08:20|649.79|646.93|649.21|646.35|649.79|646.93|649.21|646.35|0
1646305710000|2022-03-03 11:08:30|649.09|646.23|649.09|646.23|649.09|646.23|648.98|646.12|0
1646305720000|2022-03-03 11:08:40|649.21|646.35|648.16|645.3|649.21|646.35|648.16|645.3|0
1646305730000|2022-03-03 11:08:50|647.93|645.07|647.47|644.61|647.93|645.07|647.47|644.61|0
1646305740000|2022-03-03 11:09:00|647.23|644.37|647.23|644.37|647.23|644.37|647.23|644.37|0
1646305750000|2022-03-03 11:09:10|647.12|644.26|647|644.14|647.12|644.26|647|644.14|0
1646305760000|2022-03-03 11:09:20|646.77|643.91|646.77|643.91|646.77|643.91|646.77|643.91|0
1646305770000|2022-03-03 11:09:30|646.66|643.8|647|644.14|647|644.14|646.66|643.8|0
1646305780000|2022-03-03 11:09:40|646.89|644.03|646.77|643.91|646.89|644.03|646.77|643.91|0
1646305790000|2022-03-03 11:09:50|647.12|644.26|647.23|644.37|647.23|644.37|647.12|644.26|0
1646305800000|2022-03-03 11:10:00|647.47|644.61|647.7|644.84|647.7|644.84|647.47|644.61|0
1646305810000|2022-03-03 11:10:10|648.05|645.19|647.47|644.61|648.05|645.19|647.23|644.37|0
1646305820000|2022-03-03 11:10:20|647.7|644.84|647.93|645.07|647.93|645.07|647.7|644.84|0
1646305830000|2022-03-03 11:10:30|648.05|645.19|647.7|644.84|648.05|645.19|647.7|644.84|0
1646305840000|2022-03-03 11:10:40|647.47|644.61|648.05|645.19|648.05|645.19|647.47|644.61|0
1646305850000|2022-03-03 11:10:50|647.93|645.07|647.47|644.61|647.93|645.07|647.47|644.61|0
1646305860000|2022-03-03 11:11:00|647.35|644.49|647.23|644.37|647.35|644.49|647.23|644.37|0
1646305870000|2022-03-03 11:11:10|647.12|644.26|647.93|645.07|647.93|645.07|647.12|644.26|0
1646305880000|2022-03-03 11:11:20|647.82|644.96|647.93|645.07|647.93|645.07|647.7|644.84|0
1646305890000|2022-03-03 11:11:30|647.82|644.96|647.47|644.61|647.82|644.96|647.47|644.61|0
1646305900000|2022-03-03 11:11:40|647.23|644.37|646.89|644.03|647.23|644.37|646.89|644.03|0
1646305910000|2022-03-03 11:11:50|646.77|643.91|646.77|643.91|646.77|643.91|646.77|643.91|0
1646305920000|2022-03-03 11:12:00|646.89|644.03|646.77|643.91|646.89|644.03|646.77|643.91|0
1646305930000|2022-03-03 11:12:10|646.66|643.8|647.12|644.26|647.23|644.37|646.66|643.8|0
1646305940000|2022-03-03 11:12:20|647|644.14|646.66|643.8|647|644.14|646.66|643.8|0
1646305950000|2022-03-03 11:12:30|646.54|643.68|646.43|643.57|646.54|643.68|646.43|643.57|0
1646305960000|2022-03-03 11:12:40|646.66|643.8|647|644.14|647|644.14|646.66|643.8|0
1646305970000|2022-03-03 11:12:50|646.89|644.03|646.77|643.91|646.89|644.03|646.77|643.91|0
1646305980000|2022-03-03 11:13:00|646.66|643.8|646.66|643.8|646.77|643.91|646.66|643.8|0
1646305990000|2022-03-03 11:13:10|646.77|643.91|645.38|642.52|646.77|643.91|645.38|642.52|0
1646306000000|2022-03-03 11:13:20|644.92|642.06|644.92|642.06|645.15|642.29|644.92|642.06|0
1646306010000|2022-03-03 11:13:30|644.68|641.82|644.8|641.94|644.8|641.94|644.68|641.82|0
1646306020000|2022-03-03 11:13:40|644.22|641.36|644.45|641.59|644.45|641.59|644.22|641.36|0
1646306030000|2022-03-03 11:13:50|644.22|641.36|644.22|641.36|644.22|641.36|644.22|641.36|0
1646306040000|2022-03-03 11:14:00|644.34|641.48|644.22|641.36|644.8|641.94|644.22|641.36|0
1646306050000|2022-03-03 11:14:10|644.34|641.48|644.68|641.82|644.68|641.82|644.34|641.48|0
1646306060000|2022-03-03 11:14:20|644.45|641.59|644.92|642.06|644.92|642.06|644.45|641.59|0
1646306070000|2022-03-03 11:14:30|644.8|641.94|644.92|642.06|644.92|642.06|644.68|641.82|0
1646306080000|2022-03-03 11:14:40|644.22|641.36|644.45|641.59|644.45|641.59|644.22|641.36|0
1646306090000|2022-03-03 11:14:50|644.8|641.94|644.57|641.71|644.8|641.94|644.57|641.71|0
1646306100000|2022-03-03 11:15:00|644.45|641.59|643.29|640.43|644.45|641.59|643.29|640.43|0
1646306110000|2022-03-03 11:15:10|643.06|640.2|643.18|640.32|643.18|640.32|643.06|640.2|0
1646306120000|2022-03-03 11:15:20|643.41|640.55|643.52|640.66|643.52|640.66|643.41|640.55|0
1646306130000|2022-03-03 11:15:30|643.06|640.2|642.95|640.09|643.06|640.2|642.83|639.97|0
1646306140000|2022-03-03 11:15:40|643.06|640.2|643.06|640.2|643.29|640.43|643.06|640.2|0
1646306150000|2022-03-03 11:15:50|643.18|640.32|642.83|639.97|643.29|640.43|642.83|639.97|0
1646306160000|2022-03-03 11:16:00|642.6|639.74|643.29|640.43|643.29|640.43|642.6|639.74|0
1646306170000|2022-03-03 11:16:10|643.41|640.55|643.65|640.79|643.76|640.9|643.41|640.55|0
1646306180000|2022-03-03 11:16:20|643.76|640.9|643.29|640.43|643.76|640.9|643.29|640.43|0
1646306200000|2022-03-03 11:16:40|643.52|640.66|643.29|640.43|643.52|640.66|643.29|640.43|0
1646306210000|2022-03-03 11:16:50|643.18|640.32|642.95|640.09|643.18|640.32|642.83|639.97|0
1646306220000|2022-03-03 11:17:00|643.06|640.2|643.29|640.43|643.29|640.43|643.06|640.2|0
1646306230000|2022-03-03 11:17:10|643.06|640.2|643.52|640.66|643.52|640.66|643.06|640.2|0
1646306240000|2022-03-03 11:17:20|643.41|640.55|643.52|640.66|643.52|640.66|643.41|640.55|0
1646306250000|2022-03-03 11:17:30|643.06|640.2|643.06|640.2|643.06|640.2|643.06|640.2|0
1646306260000|2022-03-03 11:17:40|643.29|640.43|643.52|640.66|643.52|640.66|643.29|640.43|0
1646306270000|2022-03-03 11:17:50|643.64|640.78|643.64|640.78|643.64|640.78|643.64|640.78|0
1646306280000|2022-03-03 11:18:00|643.76|640.9|643.88|641.02|643.88|641.02|643.52|640.66|0
1646306290000|2022-03-03 11:18:10|643.76|640.9|643.76|640.9|643.88|641.02|643.76|640.9|0
1646306300000|2022-03-03 11:18:20|643.88|641.02|643.99|641.13|643.99|641.13|643.76|640.9|0
1646306310000|2022-03-03 11:18:30|643.76|640.9|643.99|641.13|643.99|641.13|643.76|640.9|0
1646306320000|2022-03-03 11:18:40|644.22|641.36|644.22|641.36|644.22|641.36|643.99|641.13|0
1646306330000|2022-03-03 11:18:50|644.45|641.59|644.34|641.48|644.45|641.59|644.22|641.36|0
1646306340000|2022-03-03 11:19:00|644.22|641.36|644.68|641.82|644.68|641.82|644.22|641.36|0
1646306350000|2022-03-03 11:19:10|644.45|641.59|644.91|642.05|644.91|642.05|644.45|641.59|0
1646306360000|2022-03-03 11:19:20|645.15|642.29|645.15|642.29|645.38|642.52|645.15|642.29|0
1646306370000|2022-03-03 11:19:30|645.27|642.41|645.38|642.52|645.38|642.52|645.27|642.41|0
1646306380000|2022-03-03 11:19:40|645.61|642.75|645.61|642.75|645.61|642.75|645.5|642.64|0
1646306390000|2022-03-03 11:19:50|646.07|643.21|645.61|642.75|646.07|643.21|645.61|642.75|0
1646306400000|2022-03-03 11:20:00|645.5|642.64|645.61|642.75|645.61|642.75|645.5|642.64|0
1646306410000|2022-03-03 11:20:10|645.38|642.52|645.5|642.64|645.61|642.75|645.27|642.41|0
1646306420000|2022-03-03 11:20:20|645.73|642.87|645.27|642.41|645.73|642.87|645.15|642.29|0
1646306430000|2022-03-03 11:20:30|645.15|642.29|645.61|642.75|645.61|642.75|645.15|642.29|0
1646306440000|2022-03-03 11:20:40|645.15|642.29|645.61|642.75|645.61|642.75|645.15|642.29|0
1646306450000|2022-03-03 11:20:50|645.84|642.98|646.19|643.33|646.19|643.33|645.84|642.98|0
1646306460000|2022-03-03 11:21:00|646.3|643.44|645.61|642.75|646.3|643.44|645.61|642.75|0
1646352000000|2022-03-04 00:00:00|647.5|643.86|647.86|644.22|647.86|644.22|647.5|643.86|0
1646352010000|2022-03-04 00:00:10|648.67|645.03|648.67|645.03|648.79|645.15|648.56|644.92|0
1646352020000|2022-03-04 00:00:20|649.13|645.49|649.02|645.38|649.13|645.49|648.9|645.26|0
1646352030000|2022-03-04 00:00:30|649.13|645.49|649.13|645.49|649.13|645.49|649.13|645.49|0
1646352040000|2022-03-04 00:00:40|649.02|645.38|647.74|644.1|649.02|645.38|647.74|644.1|0
1646352050000|2022-03-04 00:00:50|647.97|644.33|647.86|644.22|647.97|644.33|647.86|644.22|0
1646352060000|2022-03-04 00:01:00|647.74|644.1|647.74|644.1|647.74|644.1|647.62|643.98|0
1646352070000|2022-03-04 00:01:10|648.2|644.56|648.56|644.92|648.67|645.03|648.2|644.56|0
1646352080000|2022-03-04 00:01:20|648.2|644.56|648.43|644.79|648.43|644.79|648.2|644.56|0
1646352090000|2022-03-04 00:01:30|648.2|644.56|648.09|644.45|648.2|644.56|648.09|644.45|0
1646352100000|2022-03-04 00:01:40|647.86|644.22|648.56|644.92|648.56|644.92|647.86|644.22|0
1646352110000|2022-03-04 00:01:50|648.9|645.26|649.26|645.62|649.37|645.73|648.9|645.26|0
1646352120000|2022-03-04 00:02:00|649.6|645.96|649.37|645.73|649.6|645.96|649.37|645.73|0
1646352130000|2022-03-04 00:02:10|649.26|645.62|649.13|645.49|649.26|645.62|649.13|645.49|0
1646352140000|2022-03-04 00:02:20|649.26|645.62|649.26|645.62|649.37|645.73|649.26|645.62|0
1646352150000|2022-03-04 00:02:30|649.02|645.38|648.67|645.03|649.02|645.38|648.67|645.03|0
1646352160000|2022-03-04 00:02:40|648.43|644.79|647.27|643.63|648.43|644.79|647.27|643.63|0
1646352170000|2022-03-04 00:02:50|647.04|643.4|647.04|643.4|647.04|643.4|647.04|643.4|0
1646352180000|2022-03-04 00:03:00|646.8|643.16|647.04|643.4|647.04|643.4|646.8|643.16|0
1646352190000|2022-03-04 00:03:10|646.8|643.16|647.27|643.63|647.27|643.63|646.8|643.16|0
1646352200000|2022-03-04 00:03:20|647.5|643.86|647.5|643.86|647.5|643.86|647.27|643.63|0
1646352210000|2022-03-04 00:03:30|647.27|643.63|647.39|643.75|647.39|643.75|647.27|643.63|0
1646352220000|2022-03-04 00:03:40|647.04|643.4|647.04|643.4|647.27|643.63|647.04|643.4|0
1646352230000|2022-03-04 00:03:50|647.27|643.63|647.04|643.4|647.27|643.63|647.04|643.4|0
1646352240000|2022-03-04 00:04:00|646.8|643.16|646.69|643.05|646.8|643.16|646.69|643.05|0
1646352250000|2022-03-04 00:04:10|646.8|643.16|646.8|643.16|646.8|643.16|646.57|642.93|0
1646352260000|2022-03-04 00:04:20|647.04|643.4|646.92|643.28|647.04|643.4|646.8|643.16|0
1646352270000|2022-03-04 00:04:30|646.8|643.16|646.57|642.93|646.8|643.16|646.46|642.82|0
1646352280000|2022-03-04 00:04:40|646.34|642.7|646.57|642.93|646.57|642.93|646.34|642.7|0
1646352290000|2022-03-04 00:04:50|646.8|643.16|646.8|643.16|646.8|643.16|646.57|642.93|0
1646352300000|2022-03-04 00:05:00|647.5|643.86|647.5|643.86|647.5|643.86|647.5|643.86|0
1646352310000|2022-03-04 00:05:10|647.73|644.09|647.86|644.22|647.86|644.22|647.73|644.09|0
1646352320000|2022-03-04 00:05:20|647.97|644.33|647.86|644.22|647.97|644.33|647.73|644.09|0
1646352330000|2022-03-04 00:05:30|647.73|644.09|647.97|644.33|648.2|644.56|647.73|644.09|0
1646352350000|2022-03-04 00:05:50|647.73|644.09|647.73|644.09|647.73|644.09|647.73|644.09|0
1646352360000|2022-03-04 00:06:00|647.62|643.98|649.13|645.49|649.13|645.49|647.62|643.98|0
1646352370000|2022-03-04 00:06:10|649.37|645.73|649.13|645.49|649.37|645.73|649.13|645.49|0
1646352380000|2022-03-04 00:06:20|648.67|645.03|648.79|645.15|649.13|645.49|648.67|645.03|0
1646352390000|2022-03-04 00:06:30|648.9|645.26|649.25|645.61|649.37|645.73|648.9|645.26|0
1646352400000|2022-03-04 00:06:40|649.37|645.73|649.6|645.96|649.83|646.19|649.37|645.73|0
1646352410000|2022-03-04 00:06:50|649.83|646.19|649.95|646.31|649.95|646.31|649.83|646.19|0
1646352420000|2022-03-04 00:07:00|649.6|645.96|649.83|646.19|649.83|646.19|649.6|645.96|0
1646352430000|2022-03-04 00:07:10|649.6|645.96|649.83|646.19|649.83|646.19|649.6|645.96|0
1646352440000|2022-03-04 00:07:20|649.72|646.08|650.3|646.66|650.3|646.66|649.72|646.08|0
1646352450000|2022-03-04 00:07:30|650.42|646.78|650.3|646.66|650.42|646.78|649.83|646.19|0
1646352460000|2022-03-04 00:07:40|651|647.36|652.17|648.53|652.17|648.53|651|647.36|0
1646352470000|2022-03-04 00:07:50|651.93|648.29|652.17|648.53|652.17|648.53|651.93|648.29|0
1646352480000|2022-03-04 00:08:00|653.1|649.46|653.8|650.16|653.8|650.16|653.1|649.46|0
1646352490000|2022-03-04 00:08:10|654.27|650.63|654.16|650.52|654.97|651.33|654.16|650.52|0
1646352500000|2022-03-04 00:08:20|654.5|650.86|655.67|652.03|655.67|652.03|654.5|650.86|0
1646352510000|2022-03-04 00:08:30|656.03|652.39|655.91|652.27|656.03|652.39|655.2|651.56|0
1646352520000|2022-03-04 00:08:40|655.67|652.03|658.25|654.61|658.25|654.61|655.67|652.03|0
1646352530000|2022-03-04 00:08:50|658.48|654.84|658.48|654.84|658.48|654.84|658.25|654.61|0
1646352540000|2022-03-04 00:09:00|656.5|652.86|656.73|653.09|657.31|653.67|656.5|652.86|0
1646352550000|2022-03-04 00:09:10|657.54|653.9|658.25|654.61|658.6|654.96|657.54|653.9|0
1646352560000|2022-03-04 00:09:20|657.54|653.9|658.25|654.61|658.25|654.61|657.54|653.9|0
1646352570000|2022-03-04 00:09:30|659.18|655.54|660.01|656.37|660.01|656.37|659.18|655.54|0
1646352580000|2022-03-04 00:09:40|659.88|656.24|661.52|657.88|661.52|657.88|659.88|656.24|0
1646352590000|2022-03-04 00:09:50|661.06|657.42|660.12|656.48|661.06|657.42|660.12|656.48|0
1646352600000|2022-03-04 00:10:00|662.23|658.59|660.47|656.83|662.23|658.59|660.47|656.83|0
1646352610000|2022-03-04 00:10:10|660.12|656.48|659.65|656.01|660.12|656.48|659.54|655.9|0
1646352620000|2022-03-04 00:10:20|661.76|658.12|661.52|657.88|662.35|658.71|661.41|657.77|0
1646352630000|2022-03-04 00:10:30|662.7|659.06|661.52|657.88|662.7|659.06|661.52|657.88|0
1646352640000|2022-03-04 00:10:40|662.35|658.71|663.87|660.23|664.57|660.93|662.35|658.71|0
1646352650000|2022-03-04 00:10:50|664.34|660.7|665.75|662.11|665.75|662.11|664.23|660.59|0
1646352660000|2022-03-04 00:11:00|665.04|661.4|667.86|664.22|667.86|664.22|665.04|661.4|0
1646352670000|2022-03-04 00:11:10|667.75|664.11|668.33|664.69|668.33|664.69|667.04|663.4|0
1646352680000|2022-03-04 00:11:20|668.22|664.58|666.57|662.93|668.22|664.58|666.57|662.93|0
1646352690000|2022-03-04 00:11:30|666.22|662.58|665.51|661.87|666.22|662.58|665.28|661.64|0
1646352700000|2022-03-04 00:11:40|665.04|661.4|667.15|663.51|667.15|663.51|665.04|661.4|0
1646352710000|2022-03-04 00:11:50|666.68|663.04|666.34|662.7|666.68|663.04|666.22|662.58|0
1646352720000|2022-03-04 00:12:00|667.28|663.64|667.75|664.11|667.75|664.11|667.15|663.51|0
1646352730000|2022-03-04 00:12:10|668.69|665.05|667.75|664.11|668.69|665.05|667.75|664.11|0
1646352740000|2022-03-04 00:12:20|667.15|663.51|666.1|662.46|667.15|663.51|666.1|662.46|0
1646352750000|2022-03-04 00:12:30|665.75|662.11|667.04|663.4|667.04|663.4|665.75|662.11|0
1646352760000|2022-03-04 00:12:40|668.33|664.69|667.39|663.75|668.33|664.69|667.39|663.75|0
1646352770000|2022-03-04 00:12:50|667.28|663.64|668.33|664.69|668.45|664.81|667.28|663.64|0
1646352780000|2022-03-04 00:13:00|668.56|664.92|667.51|663.87|668.56|664.92|667.39|663.75|0
1646352790000|2022-03-04 00:13:10|668.09|664.45|667.28|663.64|668.09|664.45|667.28|663.64|0
1646352800000|2022-03-04 00:13:20|668.33|664.69|670.1|666.46|670.1|666.46|668.33|664.69|0
1646352810000|2022-03-04 00:13:30|670.44|666.8|668.92|665.28|670.91|667.27|668.92|665.28|0
1646352820000|2022-03-04 00:13:40|668.56|664.92|669.16|665.52|669.16|665.52|668.33|664.69|0
1646352830000|2022-03-04 00:13:50|669.5|665.86|668.69|665.05|669.5|665.86|668.69|665.05|0
1646352840000|2022-03-04 00:14:00|668.33|664.69|668.92|665.28|669.27|665.63|668.33|664.69|0
1646352850000|2022-03-04 00:14:10|668.33|664.69|666.45|662.81|668.33|664.69|665.98|662.34|0
1646352860000|2022-03-04 00:14:20|666.34|662.7|666.68|663.04|666.68|663.04|666.34|662.7|0
1646352870000|2022-03-04 00:14:30|666.57|662.93|665.75|662.11|666.68|663.04|665.75|662.11|0
1646352880000|2022-03-04 00:14:40|664.57|660.93|664.81|661.17|664.93|661.29|664.57|660.93|0
1646352890000|2022-03-04 00:14:50|664.57|660.93|664.34|660.7|664.57|660.93|664.34|660.7|0
1646352900000|2022-03-04 00:15:00|664.69|661.05|665.16|661.52|665.16|661.52|664.69|661.05|0
1646352910000|2022-03-04 00:15:10|665.4|661.76|664.69|661.05|665.87|662.23|664.69|661.05|0
1646352920000|2022-03-04 00:15:20|665.28|661.64|666.45|662.81|666.45|662.81|665.28|661.64|0
1646352930000|2022-03-04 00:15:30|667.28|663.64|667.86|664.22|667.98|664.34|667.28|663.64|0
1646352940000|2022-03-04 00:15:40|667.98|664.34|668.56|664.92|668.69|665.05|667.98|664.34|0
1646352950000|2022-03-04 00:15:50|668.45|664.81|668.69|665.05|669.27|665.63|668.45|664.81|0
1646352960000|2022-03-04 00:16:00|669.5|665.86|668.8|665.16|669.62|665.98|668.8|665.16|0
1646352970000|2022-03-04 00:16:10|669.03|665.39|669.27|665.63|669.27|665.63|669.03|665.39|0
1646352980000|2022-03-04 00:16:20|669.39|665.75|670.44|666.8|670.44|666.8|668.92|665.28|0
1646352990000|2022-03-04 00:16:30|670.57|666.93|670.09|666.45|670.57|666.93|670.09|666.45|0
1646353000000|2022-03-04 00:16:40|669.27|665.63|670.91|667.27|670.91|667.27|669.15|665.51|0
1646353010000|2022-03-04 00:16:50|671.27|667.63|671.04|667.4|671.62|667.98|671.04|667.4|0
1646353020000|2022-03-04 00:17:00|671.15|667.51|671.85|668.21|671.85|668.21|671.15|667.51|0
1646353030000|2022-03-04 00:17:10|670.68|667.04|669.5|665.86|670.68|667.04|669.27|665.63|0
1646353040000|2022-03-04 00:17:20|670.09|666.45|670.09|666.45|670.33|666.69|670.09|666.45|0
1646353050000|2022-03-04 00:17:30|670.33|666.69|670.44|666.8|670.68|667.04|670.33|666.69|0
1646353060000|2022-03-04 00:17:40|670.8|667.16|670.33|666.69|670.8|667.16|670.09|666.45|0
1646353070000|2022-03-04 00:17:50|670.56|666.92|672.79|669.15|672.79|669.15|670.56|666.92|0
1646353080000|2022-03-04 00:18:00|672.21|668.57|672.09|668.45|672.79|669.15|672.09|668.45|0
1646353090000|2022-03-04 00:18:10|671.51|667.87|670.68|667.04|671.51|667.87|670.68|667.04|0
1646353100000|2022-03-04 00:18:20|670.09|666.45|671.04|667.4|671.27|667.63|670.09|666.45|0
1646353110000|2022-03-04 00:18:30|671.85|668.21|672.68|669.04|672.68|669.04|671.85|668.21|0
1646353120000|2022-03-04 00:18:40|672.09|668.45|671.51|667.87|672.09|668.45|671.51|667.87|0
1646353130000|2022-03-04 00:18:50|672.21|668.57|671.74|668.1|672.21|668.57|671.74|668.1|0
1646353140000|2022-03-04 00:19:00|672.21|668.57|671.74|668.1|672.21|668.57|671.74|668.1|0
1646353150000|2022-03-04 00:19:10|671.98|668.34|672.21|668.57|672.21|668.57|671.98|668.34|0
1646353160000|2022-03-04 00:19:20|672.32|668.68|671.51|667.87|672.32|668.68|671.51|667.87|0
1646353170000|2022-03-04 00:19:30|671.27|667.63|670.56|666.92|671.27|667.63|670.21|666.57|0
1646353180000|2022-03-04 00:19:40|671.15|667.51|672.21|668.57|672.21|668.57|671.15|667.51|0
1646353190000|2022-03-04 00:19:50|672.68|669.04|672.32|668.68|672.68|669.04|672.32|668.68|0
1646353200000|2022-03-04 00:20:00|672.45|668.81|671.38|667.74|672.45|668.81|671.38|667.74|0
1646353210000|2022-03-04 00:20:10|671.27|667.63|671.62|667.98|671.62|667.98|671.27|667.63|0
1646353220000|2022-03-04 00:20:20|674.21|670.57|673.5|669.86|674.21|670.57|673.5|669.86|0
1646353230000|2022-03-04 00:20:30|673.74|670.1|674.09|670.45|674.09|670.45|673.74|670.1|0
1646353240000|2022-03-04 00:20:40|674.91|671.27|675.38|671.74|675.38|671.74|674.91|671.27|0
1646353250000|2022-03-04 00:20:50|674.91|671.27|673.39|669.75|674.91|671.27|673.39|669.75|0
1646353260000|2022-03-04 00:21:00|674.09|670.45|674.33|670.69|674.33|670.69|673.97|670.33|0
1646353270000|2022-03-04 00:21:10|673.26|669.62|673.15|669.51|673.5|669.86|673.15|669.51|0
1646353280000|2022-03-04 00:21:20|672.45|668.81|672.92|669.28|672.92|669.28|672.32|668.68|0
1646353290000|2022-03-04 00:21:30|672.45|668.81|673.15|669.51|673.15|669.51|671.85|668.21|0
1646353300000|2022-03-04 00:21:40|672.45|668.81|672.68|669.04|672.68|669.04|672.45|668.81|0
1646353310000|2022-03-04 00:21:50|672.45|668.81|673.15|669.51|673.15|669.51|672.45|668.81|0
1646353320000|2022-03-04 00:22:00|672.68|669.04|672.92|669.28|673.03|669.39|672.68|669.04|0
1646353330000|2022-03-04 00:22:10|672.45|668.81|672.21|668.57|672.45|668.81|672.21|668.57|0
1646353340000|2022-03-04 00:22:20|672.56|668.92|673.39|669.75|673.39|669.75|672.56|668.92|0
1646353350000|2022-03-04 00:22:30|674.44|670.8|675.03|671.39|675.03|671.39|674.44|670.8|0
1646353360000|2022-03-04 00:22:40|675.27|671.63|679.39|675.75|679.39|675.75|675.27|671.63|0
1646353370000|2022-03-04 00:22:50|680.46|676.82|680.8|677.16|681.4|677.76|680.46|676.82|0
1646353380000|2022-03-04 00:23:00|679.51|675.87|680.69|677.05|680.69|677.05|679.51|675.87|0
1646353390000|2022-03-04 00:23:10|681.04|677.4|681.87|678.23|681.87|678.23|681.04|677.4|0
1646353400000|2022-03-04 00:23:20|682.34|678.7|683.16|679.52|683.16|679.52|682.34|678.7|0
1646353410000|2022-03-04 00:23:30|685.18|681.54|685.18|681.54|685.18|681.54|685.18|681.54|0
1646353420000|2022-03-04 00:23:40|685.05|681.41|685.29|681.65|685.29|681.65|685.05|681.41|0
1646353430000|2022-03-04 00:23:50|685.89|682.25|686.24|682.6|686.24|682.6|685.89|682.25|0
1646353440000|2022-03-04 00:24:00|685.53|681.89|686.24|682.6|686.47|682.83|685.53|681.89|0
1646353450000|2022-03-04 00:24:10|685.29|681.65|682.58|678.94|685.29|681.65|682.58|678.94|0
1646353460000|2022-03-04 00:24:20|683.76|680.12|684|680.36|684.35|680.71|683.76|680.12|0
1646353470000|2022-03-04 00:24:30|683.87|680.23|683.16|679.52|683.87|680.23|683.16|679.52|0
1646353480000|2022-03-04 00:24:40|682.81|679.17|683.87|680.23|683.87|680.23|682.58|678.94|0
1646353490000|2022-03-04 00:24:50|683.64|680|683.87|680.23|683.87|680.23|683.64|680|0
1646353500000|2022-03-04 00:25:00|684.7|681.06|683.64|680|684.7|681.06|683.64|680|0
1646353510000|2022-03-04 00:25:10|683.76|680.12|684|680.36|684|680.36|683.76|680.12|0
1646353520000|2022-03-04 00:25:20|683.64|680|684.11|680.47|684.11|680.47|683.64|680|0
1646353530000|2022-03-04 00:25:30|684.58|680.94|684.7|681.06|685.18|681.54|684.58|680.94|0
1646353540000|2022-03-04 00:25:40|684.35|680.71|683.64|680|684.35|680.71|683.64|680|0
1646353550000|2022-03-04 00:25:50|684|680.36|684.58|680.94|684.58|680.94|684|680.36|0
1646353560000|2022-03-04 00:26:00|685.05|681.41|683.87|680.23|685.05|681.41|683.87|680.23|0
1646353570000|2022-03-04 00:26:10|684|680.36|685.05|681.41|685.05|681.41|683.87|680.23|0
1646353580000|2022-03-04 00:26:20|684.47|680.83|685.05|681.41|685.05|681.41|683.76|680.12|0
1646353590000|2022-03-04 00:26:30|684.94|681.3|684.82|681.18|685.05|681.41|684.82|681.18|0
1646353600000|2022-03-04 00:26:40|684.58|680.94|683.87|680.23|684.58|680.94|683.76|680.12|0
1646353610000|2022-03-04 00:26:50|683.64|680|683.64|680|683.64|680|683.64|680|0
1646353620000|2022-03-04 00:27:00|682.93|679.29|683.16|679.52|683.16|679.52|682.69|679.05|0
1646353630000|2022-03-04 00:27:10|682.69|679.05|682.69|679.05|682.81|679.17|682.69|679.05|0
1646353640000|2022-03-04 00:27:20|682.93|679.29|682.69|679.05|682.93|679.29|682.69|679.05|0
1646353650000|2022-03-04 00:27:30|682.93|679.29|682.69|679.05|682.93|679.29|682.69|679.05|0
1646353660000|2022-03-04 00:27:40|682.81|679.17|682.69|679.05|682.81|679.17|682.69|679.05|0
1646353670000|2022-03-04 00:27:50|682.81|679.17|680.33|676.69|682.93|679.29|680.33|676.69|0
1646353680000|2022-03-04 00:28:00|680.69|677.05|678.33|674.69|680.69|677.05|678.33|674.69|0
1646353690000|2022-03-04 00:28:10|679.15|675.51|680.33|676.69|680.33|676.69|679.15|675.51|0
1646353700000|2022-03-04 00:28:20|680.93|677.29|681.16|677.52|681.16|677.52|680.93|677.29|0
1646353710000|2022-03-04 00:28:30|680.93|677.29|680.33|676.69|680.93|677.29|680.33|676.69|0
1646353720000|2022-03-04 00:28:40|680.69|677.05|681.28|677.64|681.28|677.64|680.57|676.93|0
1646353730000|2022-03-04 00:28:50|681.04|677.4|682.34|678.7|682.81|679.17|681.04|677.4|0
1646353740000|2022-03-04 00:29:00|684.34|680.7|682.22|678.58|684.34|680.7|682.22|678.58|0
1646353750000|2022-03-04 00:29:10|681.75|678.11|681.51|677.87|681.98|678.34|681.51|677.87|0
1646353760000|2022-03-04 00:29:20|681.28|677.64|683.76|680.12|683.76|680.12|681.28|677.64|0
1646353770000|2022-03-04 00:29:30|683.64|680|683.87|680.23|684.23|680.59|683.64|680|0
1646353780000|2022-03-04 00:29:40|684.34|680.7|684.94|681.3|684.94|681.3|684.34|680.7|0
1646353790000|2022-03-04 00:29:50|684.7|681.06|685.41|681.77|685.41|681.77|684.7|681.06|0
1646353800000|2022-03-04 00:30:00|684.7|681.06|684.94|681.3|684.94|681.3|684.7|681.06|0
1646353810000|2022-03-04 00:30:10|684.34|680.7|682.81|679.17|684.34|680.7|682.81|679.17|0
1646353820000|2022-03-04 00:30:20|684.23|680.59|684.7|681.06|684.7|681.06|683.99|680.35|0
1646353830000|2022-03-04 00:30:30|683.76|680.12|685.29|681.65|685.29|681.65|683.76|680.12|0
1646353840000|2022-03-04 00:30:40|685.18|681.54|686|682.36|686|682.36|685.18|681.54|0
1646353850000|2022-03-04 00:30:50|686.36|682.72|685.88|682.24|686.83|683.19|685.88|682.24|0
1646353860000|2022-03-04 00:31:00|684.47|680.83|684.58|680.94|684.94|681.3|684.47|680.83|0
1646353870000|2022-03-04 00:31:10|684.47|680.83|685.18|681.54|685.41|681.77|684.23|680.59|0
1646353880000|2022-03-04 00:31:20|685.41|681.77|687.42|683.78|687.42|683.78|685.41|681.77|0
1646353890000|2022-03-04 00:31:30|690.85|687.21|692.15|688.51|692.15|688.51|690.02|686.38|0
1646353900000|2022-03-04 00:31:40|692.04|688.4|691.91|688.27|692.27|688.63|691.91|688.27|0
1646353910000|2022-03-04 00:31:50|692.27|688.63|692.62|688.98|692.62|688.98|692.04|688.4|0
1646353920000|2022-03-04 00:32:00|692.75|689.11|692.98|689.34|692.98|689.34|692.75|689.11|0
1646353930000|2022-03-04 00:32:10|693.46|689.82|693.69|690.05|693.69|690.05|692.86|689.22|0
1646353940000|2022-03-04 00:32:20|693.22|689.58|694.4|690.76|694.4|690.76|693.22|689.58|0
1646353950000|2022-03-04 00:32:30|694.64|691|695.83|692.19|695.83|692.19|694.64|691|0
1646353960000|2022-03-04 00:32:40|694.75|691.11|695.94|692.3|695.94|692.3|694.52|690.88|0
1646353970000|2022-03-04 00:32:50|695.35|691.71|694.52|690.88|695.35|691.71|694.52|690.88|0
1646353980000|2022-03-04 00:33:00|694.04|690.4|692.75|689.11|694.52|690.88|692.75|689.11|0
1646353990000|2022-03-04 00:33:10|692.03|688.39|691.68|688.04|692.27|688.63|691.68|688.04|0
1646354000000|2022-03-04 00:33:20|690.85|687.21|691.44|687.8|691.8|688.16|690.85|687.21|0
1646354010000|2022-03-04 00:33:30|691.67|688.03|692.62|688.98|692.62|688.98|691.67|688.03|0
1646354020000|2022-03-04 00:33:40|692.98|689.34|692.98|689.34|693.22|689.58|692.98|689.34|0
1646354030000|2022-03-04 00:33:50|692.75|689.11|693.69|690.05|693.93|690.29|692.75|689.11|0
1646354040000|2022-03-04 00:34:00|693.57|689.93|693.33|689.69|693.57|689.93|693.33|689.69|0
1646354050000|2022-03-04 00:34:10|694.04|690.4|693.1|689.46|694.04|690.4|693.1|689.46|0
1646354060000|2022-03-04 00:34:20|693.57|689.93|693.57|689.93|693.81|690.17|693.57|689.93|0
1646354070000|2022-03-04 00:34:30|693.81|690.17|692.62|688.98|693.81|690.17|692.62|688.98|0
1646354080000|2022-03-04 00:34:40|693.57|689.93|694.64|691|694.64|691|693.57|689.93|0
1646354090000|2022-03-04 00:34:50|694.99|691.35|695.23|691.59|695.23|691.59|694.99|691.35|0
1646354100000|2022-03-04 00:35:00|694.88|691.24|692.98|689.34|695.11|691.47|692.98|689.34|0
1646354110000|2022-03-04 00:35:10|693.46|689.82|692.98|689.34|693.46|689.82|692.75|689.11|0
1646354120000|2022-03-04 00:35:20|692.62|688.98|688.96|685.32|692.62|688.98|688.96|685.32|0
1646354130000|2022-03-04 00:35:30|688.83|685.19|691.8|688.16|692.03|688.39|688.83|685.19|0
1646354140000|2022-03-04 00:35:40|692.39|688.75|693.93|690.29|694.64|691|692.39|688.75|0
1646354150000|2022-03-04 00:35:50|694.4|690.76|693.81|690.17|694.64|691|693.81|690.17|0
1646354160000|2022-03-04 00:36:00|694.04|690.4|694.99|691.35|695.23|691.59|694.04|690.4|0
1646354170000|2022-03-04 00:36:10|695.59|691.95|700.21|696.57|700.21|696.57|694.88|691.24|0
1646354180000|2022-03-04 00:36:20|698.67|695.03|700.57|696.93|700.57|696.93|698.67|695.03|0
1646354190000|2022-03-04 00:36:30|701.52|697.88|702.47|698.83|703.06|699.42|701.52|697.88|0
1646354200000|2022-03-04 00:36:40|704.96|701.32|705.2|701.56|705.2|701.56|704.72|701.08|0
1646354210000|2022-03-04 00:36:50|704.72|701.08|706.51|702.87|706.51|702.87|704.72|701.08|0
1646354220000|2022-03-04 00:37:00|707.1|703.46|707.46|703.82|707.46|703.82|707.1|703.46|0
1646354230000|2022-03-04 00:37:10|707.22|703.58|708.05|704.41|708.05|704.41|707.22|703.58|0
1646354240000|2022-03-04 00:37:20|707.46|703.82|706.62|702.98|707.94|704.3|706.62|702.98|0
1646354250000|2022-03-04 00:37:30|706.71|701.95|706.6|701.84|707.18|702.42|706.6|701.84|0
1646354260000|2022-03-04 00:37:40|707.31|702.55|709.8|705.04|709.8|705.04|707.31|702.55|0
1646354270000|2022-03-04 00:37:50|711.12|706.36|710.04|705.28|712.42|707.66|710.04|705.28|0
1646354280000|2022-03-04 00:38:00|709.45|704.69|707.78|703.02|710.28|705.52|707.78|703.02|0
1646354290000|2022-03-04 00:38:10|707.55|702.79|706.12|701.36|707.55|702.79|706.12|701.36|0
1646354300000|2022-03-04 00:38:20|705.41|700.65|703.62|698.86|705.41|700.65|703.62|698.86|0
1646354310000|2022-03-04 00:38:30|703.98|699.22|704.69|699.93|704.69|699.93|703.27|698.51|0
1646354320000|2022-03-04 00:38:40|705.17|700.41|704.81|700.05|705.17|700.41|704.81|700.05|0
1646354330000|2022-03-04 00:38:50|703.5|698.74|705.17|700.41|705.17|700.41|703.5|698.74|0
1646354340000|2022-03-04 00:39:00|705.04|700.28|705.64|700.88|705.64|700.88|704.69|699.93|0
1646354350000|2022-03-04 00:39:10|706|701.24|707.31|702.55|707.31|702.55|706|701.24|0
1646354360000|2022-03-04 00:39:20|706.71|701.95|707.18|702.42|707.18|702.42|706.23|701.47|0
1646354370000|2022-03-04 00:39:30|707.78|703.02|709.09|704.33|709.69|704.93|707.78|703.02|0
1646354380000|2022-03-04 00:39:40|710.88|706.12|711.12|706.36|711.59|706.83|710.52|705.76|0
1646354390000|2022-03-04 00:39:50|712.54|707.78|712.18|707.42|712.78|708.02|712.18|707.42|0
1646354400000|2022-03-04 00:40:00|712.54|707.78|712.54|707.78|712.54|707.78|712.18|707.42|0
1646354410000|2022-03-04 00:40:10|713.85|709.09|713.74|708.98|713.97|709.21|713.5|708.74|0
1646354420000|2022-03-04 00:40:20|714.45|709.69|715.28|710.52|715.4|710.64|714.45|709.69|0
1646354430000|2022-03-04 00:40:30|712.66|707.9|712.54|707.78|713.26|708.5|712.54|707.78|0
1646354440000|2022-03-04 00:40:40|712.42|707.66|711.94|707.18|712.9|708.14|711.94|707.18|0
1646354450000|2022-03-04 00:40:50|712.18|707.42|712.07|707.31|712.18|707.42|712.07|707.31|0
1646354460000|2022-03-04 00:41:00|711.94|707.18|711.23|706.47|712.31|707.55|711.23|706.47|0
1646354470000|2022-03-04 00:41:10|710.88|706.12|710.75|705.99|710.88|706.12|710.75|705.99|0
1646354480000|2022-03-04 00:41:20|711.59|706.83|713.85|709.09|713.85|709.09|711.59|706.83|0
1646354490000|2022-03-04 00:41:30|715.4|710.64|716.71|711.95|716.71|711.95|715.4|710.64|0
1646354500000|2022-03-04 00:41:40|717.07|712.31|714.93|710.17|717.07|712.31|712.66|707.9|0
1646354510000|2022-03-04 00:41:50|715.4|710.64|720.05|715.29|720.05|715.29|715.4|710.64|0
1646354520000|2022-03-04 00:42:00|720.77|716.01|721.01|716.25|721.01|716.25|720.77|716.01|0
1646354530000|2022-03-04 00:42:10|718.98|714.22|717.31|712.55|718.98|714.22|717.31|712.55|0
1646354540000|2022-03-04 00:42:20|718.27|713.51|719.7|714.94|719.94|715.18|718.27|713.51|0
1646354550000|2022-03-04 00:42:30|720.29|715.53|720.53|715.77|720.53|715.77|719.22|714.46|0
1646354560000|2022-03-04 00:42:40|720.18|715.42|718.5|713.74|720.18|715.42|718.27|713.51|0
1646354570000|2022-03-04 00:42:50|717.31|712.55|717.07|712.31|718.03|713.27|717.07|712.31|0
1646354580000|2022-03-04 00:43:00|716.84|712.08|716.84|712.08|718.03|713.27|716.84|712.08|0
1646354590000|2022-03-04 00:43:10|718.74|713.98|718.98|714.22|718.98|714.22|718.03|713.27|0
1646354600000|2022-03-04 00:43:20|718.74|713.98|717.55|712.79|718.98|714.22|717.55|712.79|0
1646354610000|2022-03-04 00:43:30|718.38|713.62|719.1|714.34|719.1|714.34|718.38|713.62|0
1646354620000|2022-03-04 00:43:40|718.86|714.1|718.74|713.98|718.98|714.22|718.5|713.74|0
1646354630000|2022-03-04 00:43:50|719.34|714.58|719.46|714.7|720.41|715.65|719.34|714.58|0
1646354640000|2022-03-04 00:44:00|719.94|715.18|718.62|713.86|719.94|715.18|718.62|713.86|0
1646354650000|2022-03-04 00:44:10|717.31|712.55|717.43|712.67|717.55|712.79|717.31|712.55|0
1646354660000|2022-03-04 00:44:20|717.19|712.43|717.07|712.31|717.19|712.43|716.6|711.84|0
1646354670000|2022-03-04 00:44:30|717.31|712.55|717.43|712.67|717.43|712.67|717.07|712.31|0
1646354680000|2022-03-04 00:44:40|717.66|712.9|718.03|713.27|718.14|713.38|717.55|712.79|0
1646354690000|2022-03-04 00:44:50|718.14|713.38|717.07|712.31|718.14|713.38|717.07|712.31|0
1646354700000|2022-03-04 00:45:00|718.27|713.51|718.5|713.74|718.5|713.74|718.27|713.51|0
1646354710000|2022-03-04 00:45:10|718.98|714.22|721.37|716.61|721.37|716.61|718.98|714.22|0
1646354720000|2022-03-04 00:45:20|721.24|716.48|718.03|713.27|721.24|716.48|718.03|713.27|0
1646354730000|2022-03-04 00:45:30|717.31|712.55|717.79|713.03|717.79|713.03|717.07|712.31|0
1646354740000|2022-03-04 00:45:40|718.5|713.74|714.45|709.69|718.5|713.74|714.45|709.69|0
1646354750000|2022-03-04 00:45:50|712.54|707.78|712.31|707.55|713.14|708.38|712.31|707.55|0
1646354760000|2022-03-04 00:46:00|712.18|707.42|712.78|708.02|712.78|708.02|712.18|707.42|0
1646354770000|2022-03-04 00:46:10|713.02|708.26|714.09|709.33|714.09|709.33|712.31|707.55|0
1646354780000|2022-03-04 00:46:20|714.93|710.17|715.88|711.12|715.88|711.12|714.93|710.17|0
1646354790000|2022-03-04 00:46:30|716.36|711.6|714.93|710.17|716.36|711.6|714.93|710.17|0
1646354800000|2022-03-04 00:46:40|713.97|709.21|714.45|709.69|714.45|709.69|713.74|708.98|0
1646354810000|2022-03-04 00:46:50|714.56|709.8|712.18|707.42|714.56|709.8|712.18|707.42|0
1646354820000|2022-03-04 00:47:00|712.31|707.55|713.02|708.26|713.02|708.26|712.18|707.42|0
1646354830000|2022-03-04 00:47:10|713.26|708.5|713.74|708.98|713.74|708.98|712.54|707.78|0
1646354840000|2022-03-04 00:47:20|713.5|708.74|712.54|707.78|713.5|708.74|712.54|707.78|0
1646354850000|2022-03-04 00:47:30|712.31|707.55|714.45|709.69|714.45|709.69|712.31|707.55|0
1646354860000|2022-03-04 00:47:40|714.09|709.33|715.52|710.76|715.52|710.76|714.09|709.33|0
1646354870000|2022-03-04 00:47:50|715.4|710.64|715.17|710.41|715.4|710.64|715.04|710.28|0
1646354880000|2022-03-04 00:48:00|714.21|709.45|715.88|711.12|716.23|711.47|714.21|709.45|0
1646354890000|2022-03-04 00:48:10|716.23|711.47|715.52|710.76|716.23|711.47|715.52|710.76|0
1646354900000|2022-03-04 00:48:20|716.36|711.6|717.31|712.55|717.66|712.9|716.36|711.6|0
1646354910000|2022-03-04 00:48:30|717.07|712.31|717.07|712.31|717.07|712.31|716.6|711.84|0
1646354920000|2022-03-04 00:48:40|719.22|714.46|718.5|713.74|719.22|714.46|718.5|713.74|0
1646354930000|2022-03-04 00:48:50|718.38|713.62|719.22|714.46|719.22|714.46|718.38|713.62|0
1646354940000|2022-03-04 00:49:00|718.27|713.51|715.64|710.88|718.27|713.51|715.64|710.88|0
1646354950000|2022-03-04 00:49:10|716.36|711.6|714.93|710.17|716.36|711.6|714.8|710.04|0
1646354960000|2022-03-04 00:49:20|714.45|709.69|713.74|708.98|714.45|709.69|713.74|708.98|0
1646354970000|2022-03-04 00:49:30|713.37|708.61|713.26|708.5|713.37|708.61|713.26|708.5|0
1646354980000|2022-03-04 00:49:40|713.02|708.26|713.26|708.5|713.26|708.5|713.02|708.26|0
1646354990000|2022-03-04 00:49:50|713.02|708.26|710.51|705.75|713.02|708.26|709.45|704.69|0
1646355000000|2022-03-04 00:50:00|708.73|703.97|709.69|704.93|709.69|704.93|708.5|703.74|0
1646355010000|2022-03-04 00:50:10|709.32|704.56|707.9|703.14|709.32|704.56|707.9|703.14|0
1646355020000|2022-03-04 00:50:20|708.26|703.5|709.32|704.56|709.32|704.56|708.26|703.5|0
1646355030000|2022-03-04 00:50:30|709.21|704.45|708.97|704.21|709.21|704.45|708.37|703.61|0
1646355040000|2022-03-04 00:50:40|708.85|704.09|708.73|703.97|708.85|704.09|708.73|703.97|0
1646355050000|2022-03-04 00:50:50|709.21|704.45|710.04|705.28|710.04|705.28|708.73|703.97|0
1646355060000|2022-03-04 00:51:00|708.73|703.97|708.97|704.21|709.32|704.56|708.73|703.97|0
1646355070000|2022-03-04 00:51:10|708.73|703.97|710.64|705.88|710.64|705.88|708.73|703.97|0
1646355080000|2022-03-04 00:51:20|711.83|707.07|712.42|707.66|712.66|707.9|711.83|707.07|0
1646355090000|2022-03-04 00:51:30|711.83|707.07|713.5|708.74|714.21|709.45|711.83|707.07|0
1646355100000|2022-03-04 00:51:40|712.78|708.02|712.07|707.31|712.78|708.02|712.07|707.31|0
1646355110000|2022-03-04 00:51:50|712.78|708.02|712.07|707.31|712.78|708.02|711.71|706.95|0
1646355120000|2022-03-04 00:52:00|711.11|706.35|709.92|705.16|711.11|706.35|709.92|705.16|0
1646355130000|2022-03-04 00:52:10|710.99|706.23|710.04|705.28|710.99|706.23|710.04|705.28|0
1646355140000|2022-03-04 00:52:20|711.71|706.95|712.54|707.78|712.54|707.78|711.71|706.95|0
1646355150000|2022-03-04 00:52:30|713.26|708.5|712.07|707.31|713.26|708.5|712.07|707.31|0
1646355160000|2022-03-04 00:52:40|711.59|706.83|712.31|707.55|712.31|707.55|711.59|706.83|0
1646355170000|2022-03-04 00:52:50|712.54|707.78|711.7|706.94|712.54|707.78|711.59|706.83|0
1646355180000|2022-03-04 00:53:00|711.83|707.07|712.31|707.55|713.13|708.37|711.83|707.07|0
1646355190000|2022-03-04 00:53:10|713.37|708.61|713.37|708.61|713.37|708.61|712.78|708.02|0
1646355200000|2022-03-04 00:53:20|713.13|708.37|714.69|709.93|714.69|709.93|713.13|708.37|0
1646355210000|2022-03-04 00:53:30|714.93|710.17|715.99|711.23|715.99|711.23|714.93|710.17|0
1646355220000|2022-03-04 00:53:40|716.12|711.36|715.4|710.64|716.12|711.36|714.21|709.45|0
1646355230000|2022-03-04 00:53:50|715.76|711|715.4|710.64|715.88|711.12|715.28|710.52|0
1646355240000|2022-03-04 00:54:00|715.99|711.23|715.52|710.76|716.12|711.36|715.52|710.76|0
1646355250000|2022-03-04 00:54:10|714.45|709.69|712.78|708.02|714.45|709.69|712.78|708.02|0
1646355260000|2022-03-04 00:54:20|712.9|708.14|713.5|708.74|713.5|708.74|712.9|708.14|0
1646355270000|2022-03-04 00:54:30|713.73|708.97|713.26|708.5|713.73|708.97|713.26|708.5|0
1646355280000|2022-03-04 00:54:40|713.02|708.26|714.56|709.8|714.56|709.8|713.02|708.26|0
1646355290000|2022-03-04 00:54:50|714.8|710.04|716.83|712.07|716.83|712.07|714.8|710.04|0
1646355300000|2022-03-04 00:55:00|717.31|712.55|715.88|711.12|717.31|712.55|715.64|710.88|0
1646355310000|2022-03-04 00:55:10|716.36|711.6|717.43|712.67|717.43|712.67|716.36|711.6|0
1646355320000|2022-03-04 00:55:20|718.5|713.74|719.22|714.46|719.22|714.46|718.38|713.62|0
1646355330000|2022-03-04 00:55:30|719.46|714.7|720.89|716.13|720.89|716.13|719.46|714.7|0
1646355340000|2022-03-04 00:55:40|721.48|716.72|725.6|720.84|725.6|720.84|721.48|716.72|0
1646355350000|2022-03-04 00:55:50|725.83|721.07|726.66|721.9|726.66|721.9|724.52|719.76|0
1646355360000|2022-03-04 00:56:00|726.42|721.66|727.26|722.5|727.37|722.61|726.42|721.66|0
1646355370000|2022-03-04 00:56:10|727.73|722.97|729.98|725.22|729.98|725.22|727.73|722.97|0
1646355380000|2022-03-04 00:56:20|730.58|725.82|728.92|724.16|730.58|725.82|728.32|723.56|0
1646355390000|2022-03-04 00:56:30|729.51|724.75|728.68|723.92|729.63|724.87|728.68|723.92|0
1646355400000|2022-03-04 00:56:40|728.08|723.32|728.92|724.16|729.16|724.4|728.08|723.32|0
1646355410000|2022-03-04 00:56:50|729.16|724.4|730.7|725.94|730.7|725.94|729.16|724.4|0
1646355420000|2022-03-04 00:57:00|730.34|725.58|731.88|727.12|731.88|727.12|730.34|725.58|0
1646355430000|2022-03-04 00:57:10|731.65|726.89|732.24|727.48|732.48|727.72|731.65|726.89|0
1646355440000|2022-03-04 00:57:20|733.07|728.31|732.01|727.25|733.07|728.31|731.65|726.89|0
1646355450000|2022-03-04 00:57:30|730.34|725.58|728.32|723.56|730.34|725.58|728.32|723.56|0
1646355460000|2022-03-04 00:57:40|728.21|723.45|725.36|720.6|728.21|723.45|725.36|720.6|0
1646355470000|2022-03-04 00:57:50|727.29|722.53|728|723.24|728|723.24|727.29|722.53|0
1646355480000|2022-03-04 00:58:00|726.11|721.35|725.87|721.11|726.11|721.35|725.87|721.11|0
1646355490000|2022-03-04 00:58:10|725.75|720.99|724.93|720.17|726.11|721.35|724.93|720.17|0
1646355500000|2022-03-04 00:58:20|725.16|720.4|725.64|720.88|725.87|721.11|724.69|719.93|0
1646355510000|2022-03-04 00:58:30|725.87|721.11|725.87|721.11|726.58|721.82|725.4|720.64|0
1646355520000|2022-03-04 00:58:40|725.98|721.22|726.58|721.82|726.58|721.82|725.87|721.11|0
1646355530000|2022-03-04 00:58:50|726.34|721.58|726.34|721.58|726.58|721.82|726.34|721.58|0
1646355540000|2022-03-04 00:59:00|725.87|721.11|725.64|720.88|726.11|721.35|725.64|720.88|0
1646355550000|2022-03-04 00:59:10|724.22|719.46|724.69|719.93|724.8|720.04|723.98|719.22|0
1646355560000|2022-03-04 00:59:20|724.45|719.69|726.58|721.82|726.58|721.82|724.45|719.69|0
1646355570000|2022-03-04 00:59:30|725.63|720.87|724.45|719.69|726.82|722.06|724.45|719.69|0
1646355580000|2022-03-04 00:59:40|724.69|719.93|723.86|719.1|724.69|719.93|723.75|718.99|0
1646355590000|2022-03-04 00:59:50|724.09|719.33|724.09|719.33|724.09|719.33|723.51|718.75|0
1646355600000|2022-03-04 01:00:00|723.75|718.99|726.11|721.35|726.11|721.35|723.75|718.99|0
1646355610000|2022-03-04 01:00:10|727.76|723|726.22|721.46|727.76|723|726.22|721.46|0
1646355620000|2022-03-04 01:00:20|725.04|720.28|725.04|720.28|725.51|720.75|725.04|720.28|0
1646355630000|2022-03-04 01:00:30|724.93|720.17|725.75|720.99|725.75|720.99|724.57|719.81|0
1646355640000|2022-03-04 01:00:40|726.11|721.35|727.6|722.84|727.83|723.07|726.11|721.35|0
1646355650000|2022-03-04 01:00:50|727.36|722.6|728.07|723.31|728.07|723.31|727.36|722.6|0
1646355660000|2022-03-04 01:01:00|728.54|723.78|728.65|723.89|728.89|724.13|728.54|723.78|0
1646355670000|2022-03-04 01:01:10|728.54|723.78|728.78|724.02|728.78|724.02|728.54|723.78|0
1646355680000|2022-03-04 01:01:20|728.3|723.54|729.83|725.07|729.83|725.07|728.3|723.54|0
1646355690000|2022-03-04 01:01:30|730.3|725.54|728.3|723.54|730.3|725.54|728.18|723.42|0
1646355700000|2022-03-04 01:01:40|728.42|723.66|731.37|726.61|731.37|726.61|728.42|723.66|0
1646355710000|2022-03-04 01:01:50|732.31|727.55|731.37|726.61|732.31|727.55|731.13|726.37|0
1646355720000|2022-03-04 01:02:00|732.08|727.32|729.01|724.25|732.08|727.32|729.01|724.25|0
1646355730000|2022-03-04 01:02:10|729.25|724.49|727.6|722.84|729.25|724.49|727.6|722.84|0
1646355740000|2022-03-04 01:02:20|726.53|721.77|727.6|722.84|727.83|723.07|726.53|721.77|0
1646355750000|2022-03-04 01:02:30|727.36|722.6|726.77|722.01|727.36|722.6|726.53|721.77|0
1646355760000|2022-03-04 01:02:40|726.3|721.54|727.83|723.07|727.83|723.07|726.06|721.3|0
1646355770000|2022-03-04 01:02:50|728.07|723.31|727|722.24|728.07|723.31|727|722.24|0
1646355780000|2022-03-04 01:03:00|726.77|722.01|725.12|720.36|726.77|722.01|725.12|720.36|0
1646355790000|2022-03-04 01:03:10|724.54|719.78|723.83|719.07|724.54|719.78|723.83|719.07|0
1646355800000|2022-03-04 01:03:20|723.59|718.83|721.71|716.95|723.59|718.83|721.71|716.95|0
1646355810000|2022-03-04 01:03:30|721.01|716.25|719.6|714.84|721.01|716.25|719.48|714.72|0
1646355820000|2022-03-04 01:03:40|719.36|714.6|717.72|712.96|719.36|714.6|717.72|712.96|0
1646355830000|2022-03-04 01:03:50|717.95|713.19|718.19|713.43|718.42|713.66|717.95|713.19|0
1646355840000|2022-03-04 01:04:00|717.72|712.96|715.61|710.85|717.72|712.96|715.61|710.85|0
1646355850000|2022-03-04 01:04:10|716.78|712.02|716.54|711.78|717.25|712.49|716.54|711.78|0
1646355860000|2022-03-04 01:04:20|717.36|712.6|716.89|712.13|717.36|712.6|716.89|712.13|0
1646355870000|2022-03-04 01:04:30|714.67|709.91|709.62|704.86|714.67|709.91|709.62|704.86|0
1646355880000|2022-03-04 01:04:40|709.39|704.63|708.57|703.81|709.51|704.75|708.57|703.81|0
1646355890000|2022-03-04 01:04:50|709.51|704.75|707.64|702.88|709.86|705.1|707.64|702.88|0
1646355900000|2022-03-04 01:05:00|707.98|703.22|708.57|703.81|708.57|703.81|707.98|703.22|0
1646355910000|2022-03-04 01:05:10|707.64|702.88|709.04|704.28|709.04|704.28|707.64|702.88|0
1646355920000|2022-03-04 01:05:20|709.75|704.99|711.5|706.74|711.5|706.74|709.75|704.99|0
1646355930000|2022-03-04 01:05:30|711.85|707.09|712.79|708.03|713.26|708.5|711.85|707.09|0
1646355940000|2022-03-04 01:05:40|712.2|707.44|711.26|706.5|712.2|707.44|711.15|706.39|0
1646355950000|2022-03-04 01:05:50|712.32|707.56|711.97|707.21|712.32|707.56|711.38|706.62|0
1646355960000|2022-03-04 01:06:00|712.2|707.44|712.79|708.03|713.73|708.97|712.2|707.44|0
1646355970000|2022-03-04 01:06:10|713.03|708.27|714.31|709.55|714.31|709.55|713.03|708.27|0
1646355980000|2022-03-04 01:06:20|714.2|709.44|715.84|711.08|715.84|711.08|714.2|709.44|0
1646355990000|2022-03-04 01:06:30|717.72|712.96|715.84|711.08|717.72|712.96|714.9|710.14|0
1646356000000|2022-03-04 01:06:40|716.07|711.31|715.84|711.08|716.19|711.43|715.72|710.96|0
1646356010000|2022-03-04 01:06:50|715.61|710.85|715.95|711.19|715.95|711.19|715.61|710.85|0
1646356020000|2022-03-04 01:07:00|716.78|712.02|719.13|714.37|719.13|714.37|716.78|712.02|0
1646356030000|2022-03-04 01:07:10|719.24|714.48|721.24|716.48|721.24|716.48|718.89|714.13|0
1646356040000|2022-03-04 01:07:20|722.18|717.42|722.42|717.66|722.42|717.66|721.71|716.95|0
1646356050000|2022-03-04 01:07:30|722.89|718.13|724.3|719.54|725.35|720.59|722.89|718.13|0
1646356060000|2022-03-04 01:07:40|723.83|719.07|722.42|717.66|723.83|719.07|721.95|717.19|0
1646356070000|2022-03-04 01:07:50|722.77|718.01|721.59|716.83|722.77|718.01|720.88|716.12|0
1646356080000|2022-03-04 01:08:00|721.01|716.25|721.12|716.36|721.12|716.36|720.88|716.12|0
1646356090000|2022-03-04 01:08:10|720.54|715.78|720.18|715.42|720.54|715.78|720.07|715.31|0
1646356100000|2022-03-04 01:08:20|720.07|715.31|718.89|714.13|720.07|715.31|718.77|714.01|0
1646356110000|2022-03-04 01:08:30|719.13|714.37|721.01|716.25|721.12|716.36|719.13|714.37|0
1646356120000|2022-03-04 01:08:40|720.07|715.31|720.54|715.78|721.95|717.19|720.07|715.31|0
1646356130000|2022-03-04 01:08:50|721.01|716.25|725.48|720.72|725.48|720.72|721.01|716.25|0
1646356140000|2022-03-04 01:09:00|726.65|721.89|728.65|723.89|728.65|723.89|726.65|721.89|0
1646356150000|2022-03-04 01:09:10|728.77|724.01|727.12|722.36|728.77|724.01|726.65|721.89|0
1646356160000|2022-03-04 01:09:20|727.83|723.07|730.42|725.66|730.42|725.66|727.83|723.07|0
1646356170000|2022-03-04 01:09:30|730.54|725.78|730.66|725.9|730.66|725.9|730.07|725.31|0
1646356180000|2022-03-04 01:09:40|730.9|726.14|729.83|725.07|730.9|726.14|729.72|724.96|0
1646356190000|2022-03-04 01:09:50|729.72|724.96|728.07|723.31|729.83|725.07|727.47|722.71|0
1646356200000|2022-03-04 01:10:00|726.42|721.66|727.71|722.95|727.71|722.95|726.42|721.66|0
1646356210000|2022-03-04 01:10:10|727.47|722.71|726.89|722.13|728.54|723.78|726.53|721.77|0
1646356220000|2022-03-04 01:10:20|727.12|722.36|724.06|719.3|727.12|722.36|724.06|719.3|0
1646356230000|2022-03-04 01:10:30|724.65|719.89|725.12|720.36|725.12|720.36|724.65|719.89|0
1646356240000|2022-03-04 01:10:40|725.01|720.25|725.01|720.25|725.12|720.36|725.01|720.25|0
1646356250000|2022-03-04 01:10:50|726.18|721.42|726.89|722.13|727.24|722.48|726.18|721.42|0
1646356260000|2022-03-04 01:11:00|727.12|722.36|727.36|722.6|727.6|722.84|727.12|722.36|0
1646356270000|2022-03-04 01:11:10|727.24|722.48|730.66|725.9|730.66|725.9|727.24|722.48|0
1646356280000|2022-03-04 01:11:20|731.13|726.37|734.2|729.44|734.2|729.44|731.01|726.25|0
1646356290000|2022-03-04 01:11:30|734.55|729.79|734.67|729.91|734.91|730.15|733.49|728.73|0
1646356300000|2022-03-04 01:11:40|732.42|727.66|731.24|726.48|732.42|727.66|731.24|726.48|0
1646356310000|2022-03-04 01:11:50|731.84|727.08|730.66|725.9|731.84|727.08|730.66|725.9|0
1646356320000|2022-03-04 01:12:00|729.95|725.19|731.01|726.25|731.37|726.61|729.95|725.19|0
1646356330000|2022-03-04 01:12:10|730.54|725.78|727.47|722.71|730.54|725.78|727.47|722.71|0
1646356340000|2022-03-04 01:12:20|727.36|722.6|726.18|721.42|727.36|722.6|725.35|720.59|0
1646356350000|2022-03-04 01:12:30|725.24|720.48|723.12|718.36|725.95|721.19|723.12|718.36|0
1646356360000|2022-03-04 01:12:40|723.71|718.95|724.53|719.77|724.53|719.77|723.71|718.95|0
1646356370000|2022-03-04 01:12:50|724.88|720.12|722.77|718.01|725.12|720.36|722.77|718.01|0
1646356380000|2022-03-04 01:13:00|722.89|718.13|724.18|719.42|724.88|720.12|722.89|718.13|0
1646356390000|2022-03-04 01:13:10|725.35|720.59|727.36|722.6|727.36|722.6|725.35|720.59|0
1646356400000|2022-03-04 01:13:20|727.24|722.48|726.89|722.13|727.24|722.48|726.89|722.13|0
1646356410000|2022-03-04 01:13:30|727.12|722.36|726.3|721.54|727.12|722.36|725.95|721.19|0
1646356420000|2022-03-04 01:13:40|724.53|719.77|722.18|717.42|724.53|719.77|722.18|717.42|0
1646356430000|2022-03-04 01:13:50|722.76|718|721.48|716.72|722.76|718|721.48|716.72|0
1646356440000|2022-03-04 01:14:00|721.59|716.83|720.54|715.78|721.59|716.83|720.54|715.78|0
1646356450000|2022-03-04 01:14:10|721.59|716.83|720.54|715.78|721.59|716.83|720.54|715.78|0
1646356460000|2022-03-04 01:14:20|721.01|716.25|719.47|714.71|721.01|716.25|719.13|714.37|0
1646356470000|2022-03-04 01:14:30|720.07|715.31|720.88|716.12|720.88|716.12|720.07|715.31|0
1646356480000|2022-03-04 01:14:40|721.24|716.48|719.36|714.6|721.24|716.48|719.36|714.6|0
1646356490000|2022-03-04 01:14:50|719|714.24|719.36|714.6|719.36|714.6|718.66|713.9|0
1646356500000|2022-03-04 01:15:00|720.07|715.31|721.35|716.59|721.35|716.59|720.07|715.31|0
1646356510000|2022-03-04 01:15:10|722.42|717.66|723.47|718.71|723.47|718.71|722.42|717.66|0
1646356520000|2022-03-04 01:15:20|724.41|719.65|721.59|716.83|724.41|719.65|720.65|715.89|0
1646356530000|2022-03-04 01:15:30|721.82|717.06|721.24|716.48|721.82|717.06|720.77|716.01|0
1646356540000|2022-03-04 01:15:40|720.3|715.54|720.77|716.01|721.24|716.48|720.3|715.54|0
1646356550000|2022-03-04 01:15:50|720.41|715.65|720.54|715.78|721.82|717.06|720.3|715.54|0
1646356560000|2022-03-04 01:16:00|720.07|715.31|724.3|719.54|724.3|719.54|720.07|715.31|0
1646356570000|2022-03-04 01:16:10|722.42|717.66|722.89|718.13|723.36|718.6|722.42|717.66|0
1646356580000|2022-03-04 01:16:20|723|718.24|722.18|717.42|723|718.24|722.18|717.42|0
1646356590000|2022-03-04 01:16:30|722.53|717.77|723.36|718.6|723.36|718.6|722.53|717.77|0
1646356600000|2022-03-04 01:16:40|723.12|718.36|724.77|720.01|724.77|720.01|723.12|718.36|0
1646356610000|2022-03-04 01:16:50|724.53|719.77|723.94|719.18|724.53|719.77|723.94|719.18|0
1646356620000|2022-03-04 01:17:00|724.88|720.12|723.83|719.07|725|720.24|723.83|719.07|0
1646356630000|2022-03-04 01:17:10|724.06|719.3|724.3|719.54|724.77|720.01|724.06|719.3|0
1646356640000|2022-03-04 01:17:20|724.53|719.77|723.83|719.07|725|720.24|723.83|719.07|0
1646356650000|2022-03-04 01:17:30|723.23|718.47|719.94|715.18|723.23|718.47|719.94|715.18|0
1646356660000|2022-03-04 01:17:40|720.07|715.31|717.25|712.49|720.07|715.31|716.54|711.78|0
1646356670000|2022-03-04 01:17:50|717.01|712.25|717.48|712.72|717.72|712.96|716.42|711.66|0
1646356680000|2022-03-04 01:18:00|716.31|711.55|717.25|712.49|717.25|712.49|716.31|711.55|0
1646356690000|2022-03-04 01:18:10|716.65|711.89|718.42|713.66|718.42|713.66|716.65|711.89|0
1646356700000|2022-03-04 01:18:20|717.95|713.19|716.65|711.89|718.06|713.3|716.65|711.89|0
1646356710000|2022-03-04 01:18:30|717.72|712.96|717.48|712.72|718.19|713.43|717.25|712.49|0
1646356720000|2022-03-04 01:18:40|718.19|713.43|715.37|710.61|718.19|713.43|715.37|710.61|0
1646356730000|2022-03-04 01:18:50|715.6|710.84|715.13|710.37|715.84|711.08|715.13|710.37|0
1646356740000|2022-03-04 01:19:00|715.37|710.61|715.13|710.37|715.37|710.61|714.9|710.14|0
1646356750000|2022-03-04 01:19:10|715.25|710.49|715.01|710.25|715.6|710.84|715.01|710.25|0
1646356760000|2022-03-04 01:19:20|715.6|710.84|715.72|710.96|716.31|711.55|715.6|710.84|0
1646356770000|2022-03-04 01:19:30|716.31|711.55|716.31|711.55|716.54|711.78|716.31|711.55|0
1646356780000|2022-03-04 01:19:40|716.54|711.78|716.54|711.78|717.25|712.49|716.54|711.78|0
1646356790000|2022-03-04 01:19:50|715.6|710.84|716.78|712.02|716.78|712.02|715.6|710.84|0
1646356800000|2022-03-04 01:20:00|717.01|712.25|717.59|712.83|717.59|712.83|717.01|712.25|0
1646356810000|2022-03-04 01:20:10|716.78|712.02|716.78|712.02|716.78|712.02|716.54|711.78|0
1646356820000|2022-03-04 01:20:20|717.48|712.72|718.42|713.66|718.42|713.66|717.48|712.72|0
1646356830000|2022-03-04 01:20:30|717.48|712.72|717.48|712.72|717.48|712.72|717.48|712.72|0
1646356840000|2022-03-04 01:20:40|717.72|712.96|718.19|713.43|718.19|713.43|717.72|712.96|0
1646356850000|2022-03-04 01:20:50|717.48|712.72|717.48|712.72|717.72|712.96|717.48|712.72|0
1646356860000|2022-03-04 01:21:00|717.25|712.49|713.17|708.41|717.25|712.49|713.17|708.41|0
1646356870000|2022-03-04 01:21:10|712.7|707.94|711.52|706.76|712.7|707.94|711.52|706.76|0
1646356880000|2022-03-04 01:21:20|711.05|706.29|711.99|707.23|711.99|707.23|710.12|705.36|0
1646356890000|2022-03-04 01:21:30|711.52|706.76|712.23|707.47|712.81|708.05|711.52|706.76|0
1646356900000|2022-03-04 01:21:40|713.64|708.88|712.7|707.94|713.64|708.88|712.7|707.94|0
1646356910000|2022-03-04 01:21:50|712.23|707.47|711.52|706.76|712.23|707.47|711.17|706.41|0
1646356920000|2022-03-04 01:22:00|712.23|707.47|712.7|707.94|712.7|707.94|712.23|707.47|0
1646356930000|2022-03-04 01:22:10|712.23|707.47|710.98|706.22|712.23|707.47|710.51|705.75|0
1646356940000|2022-03-04 01:22:20|710.86|706.1|709.92|705.16|710.86|706.1|709.57|704.81|0
1646356950000|2022-03-04 01:22:30|710.51|705.75|709.1|704.34|710.51|705.75|709.1|704.34|0
1646356960000|2022-03-04 01:22:40|707.92|703.16|708.15|703.39|708.15|703.39|707.45|702.69|0
1646356970000|2022-03-04 01:22:50|706.74|701.98|704.39|699.63|706.74|701.98|704.39|699.63|0
1646356980000|2022-03-04 01:23:00|703.45|698.69|703.92|699.16|704.63|699.87|703.45|698.69|0
1646356990000|2022-03-04 01:23:10|703.45|698.69|705.21|700.45|705.33|700.57|703.45|698.69|0
1646357000000|2022-03-04 01:23:20|703.92|699.16|704.98|700.22|704.98|700.22|703.22|698.46|0
1646357010000|2022-03-04 01:23:30|705.21|700.45|705.33|700.57|705.33|700.57|704.74|699.98|0
1646357020000|2022-03-04 01:23:40|705.1|700.34|705.68|700.92|707.33|702.57|705.1|700.34|0
1646357030000|2022-03-04 01:23:50|706.51|701.75|704.63|699.87|706.51|701.75|704.63|699.87|0
1646357040000|2022-03-04 01:24:00|705.8|701.04|704.16|699.4|706.98|702.22|704.16|699.4|0
1646357050000|2022-03-04 01:24:10|702.75|697.99|700.64|695.88|702.75|697.99|700.4|695.64|0
1646357060000|2022-03-04 01:24:20|701.34|696.58|699.93|695.17|701.34|696.58|698.99|694.23|0
1646357070000|2022-03-04 01:24:30|698.76|694|697.59|692.83|698.76|694|697.59|692.83|0
1646357080000|2022-03-04 01:24:40|699.46|694.7|699.81|695.05|699.81|695.05|699.46|694.7|0
1646357090000|2022-03-04 01:24:50|699.93|695.17|700.64|695.88|700.64|695.88|698.99|694.23|0
1646357100000|2022-03-04 01:25:00|701.34|696.58|702.51|697.75|703.22|698.46|701.34|696.58|0
1646357110000|2022-03-04 01:25:10|703.45|698.69|703.45|698.69|703.45|698.69|702.28|697.52|0
1646357120000|2022-03-04 01:25:20|703.69|698.93|703.1|698.34|703.69|698.93|702.28|697.52|0
1646357130000|2022-03-04 01:25:30|701.1|696.34|703.92|699.16|704.63|699.87|701.1|696.34|0
1646357140000|2022-03-04 01:25:40|704.39|699.63|702.98|698.22|704.39|699.63|702.98|698.22|0
1646357150000|2022-03-04 01:25:50|702.51|697.75|702.75|697.99|702.75|697.99|702.04|697.28|0
1646357160000|2022-03-04 01:26:00|702.04|697.28|701.69|696.93|702.04|697.28|700.87|696.11|0
1646357170000|2022-03-04 01:26:10|700.87|696.11|701.92|697.16|701.92|697.16|700.87|696.11|0
1646357180000|2022-03-04 01:26:20|703.22|698.46|703.69|698.93|703.69|698.93|702.98|698.22|0
1646357190000|2022-03-04 01:26:30|704.39|699.63|704.39|699.63|704.39|699.63|703.22|698.46|0
1646357200000|2022-03-04 01:26:40|704.51|699.75|704.39|699.63|705.21|700.45|704.39|699.63|0
1646357210000|2022-03-04 01:26:50|703.8|699.04|702.98|698.22|703.8|699.04|702.51|697.75|0
1646357220000|2022-03-04 01:27:00|703.92|699.16|704.27|699.51|704.39|699.63|703.92|699.16|0
1646357230000|2022-03-04 01:27:10|704.63|699.87|705.33|700.57|705.33|700.57|704.39|699.63|0
1646357240000|2022-03-04 01:27:20|705.45|700.69|706.51|701.75|706.62|701.86|705.45|700.69|0
1646357250000|2022-03-04 01:27:30|706.15|701.39|706.04|701.28|706.15|701.39|706.04|701.28|0
1646357260000|2022-03-04 01:27:40|706.27|701.51|706.98|702.22|707.21|702.45|706.27|701.51|0
1646357270000|2022-03-04 01:27:50|706.74|701.98|706.27|701.51|707.21|702.45|706.27|701.51|0
1646357280000|2022-03-04 01:28:00|706.51|701.75|705.8|701.04|706.51|701.75|705.8|701.04|0
1646357290000|2022-03-04 01:28:10|706.39|701.63|706.98|702.22|706.98|702.22|706.15|701.39|0
1646357300000|2022-03-04 01:28:20|706.51|701.75|708.39|703.63|708.39|703.63|706.51|701.75|0
1646357310000|2022-03-04 01:28:30|706.98|702.22|706.51|701.75|707.21|702.45|706.51|701.75|0
1646357320000|2022-03-04 01:28:40|705.44|700.68|704.16|699.4|705.44|700.68|704.16|699.4|0
1646357330000|2022-03-04 01:28:50|703.45|698.69|704.86|700.1|704.86|700.1|703.45|698.69|0
1646357340000|2022-03-04 01:29:00|704.74|699.98|703.92|699.16|704.74|699.98|703.1|698.34|0
1646357350000|2022-03-04 01:29:10|704.39|699.63|705.44|700.68|705.57|700.81|704.39|699.63|0
1646357360000|2022-03-04 01:29:20|705.33|700.57|706.86|702.1|707.21|702.45|705.33|700.57|0
1646357370000|2022-03-04 01:29:30|707.21|702.45|706.98|702.22|707.68|702.92|706.98|702.22|0
1646357380000|2022-03-04 01:29:40|707.92|703.16|710.15|705.39|710.15|705.39|707.45|702.69|0
1646357390000|2022-03-04 01:29:50|710.51|705.75|705.57|700.81|710.51|705.75|705.57|700.81|0
1646357400000|2022-03-04 01:30:00|705.33|700.57|706.51|701.75|706.51|701.75|705.33|700.57|0
1646357410000|2022-03-04 01:30:10|706.27|701.51|705.1|700.34|706.27|701.51|705.1|700.34|0
1646357420000|2022-03-04 01:30:20|705.33|700.57|704.27|699.51|705.33|700.57|703.92|699.16|0
1646357430000|2022-03-04 01:30:30|703.22|698.46|702.75|697.99|703.22|698.46|702.39|697.63|0
1646357440000|2022-03-04 01:30:40|703.56|698.8|704.63|699.87|704.63|699.87|703.45|698.69|0
1646357450000|2022-03-04 01:30:50|705.1|700.34|706.74|701.98|706.74|701.98|705.1|700.34|0
1646357460000|2022-03-04 01:31:00|706.51|701.75|708.03|703.27|708.15|703.39|706.51|701.75|0
1646357470000|2022-03-04 01:31:10|707.92|703.16|706.04|701.28|708.03|703.27|706.04|701.28|0
1646357480000|2022-03-04 01:31:20|704.97|700.21|706.04|701.28|706.04|701.28|704.97|700.21|0
1646357490000|2022-03-04 01:31:30|706.27|701.51|705.8|701.04|706.27|701.51|705.8|701.04|0
1646357500000|2022-03-04 01:31:40|706.74|701.98|706.38|701.62|706.74|701.98|706.38|701.62|0
1646357510000|2022-03-04 01:31:50|706.51|701.75|705.68|700.92|706.74|701.98|705.68|700.92|0
1646357520000|2022-03-04 01:32:00|706.62|701.86|705.57|700.81|706.62|701.86|705.57|700.81|0
1646357530000|2022-03-04 01:32:10|706.27|701.51|706.04|701.28|706.27|701.51|705.33|700.57|0
1646357540000|2022-03-04 01:32:20|705.44|700.68|705.33|700.57|705.44|700.68|704.86|700.1|0
1646357550000|2022-03-04 01:32:30|703.22|698.46|703.69|698.93|703.69|698.93|702.39|697.63|0
1646357560000|2022-03-04 01:32:40|702.98|698.22|702.98|698.22|703.69|698.93|702.98|698.22|0
1646357570000|2022-03-04 01:32:50|703.56|698.8|702.98|698.22|703.56|698.8|702.98|698.22|0
1646357580000|2022-03-04 01:33:00|702.75|697.99|704.03|699.27|704.39|699.63|702.75|697.99|0
1646357590000|2022-03-04 01:33:10|704.16|699.4|703.22|698.46|704.16|699.4|703.22|698.46|0
1646357600000|2022-03-04 01:33:20|702.75|697.99|703.69|698.93|703.69|698.93|702.75|697.99|0
1646357610000|2022-03-04 01:33:30|703.92|699.16|701.81|697.05|703.92|699.16|701.81|697.05|0
1646357620000|2022-03-04 01:33:40|701.92|697.16|701.34|696.58|701.92|697.16|701.34|696.58|0
1646357630000|2022-03-04 01:33:50|700.87|696.11|702.39|697.63|702.39|697.63|700.87|696.11|0
1646357640000|2022-03-04 01:34:00|702.51|697.75|701.57|696.81|702.75|697.99|701.57|696.81|0
1646357650000|2022-03-04 01:34:10|701.22|696.46|701.1|696.34|701.34|696.58|701.1|696.34|0
1646357660000|2022-03-04 01:34:20|700.75|695.99|700.63|695.87|701.34|696.58|700.63|695.87|0
1646357670000|2022-03-04 01:34:30|700.87|696.11|700.16|695.4|701.1|696.34|700.16|695.4|0
1646357680000|2022-03-04 01:34:40|699.46|694.7|698.76|694|699.57|694.81|698.76|694|0
1646357690000|2022-03-04 01:34:50|699.23|694.47|698.52|693.76|699.23|694.47|698.05|693.29|0
1646357700000|2022-03-04 01:35:00|697.82|693.06|698.63|693.87|698.99|694.23|697.82|693.06|0
1646357710000|2022-03-04 01:35:10|698.87|694.11|699.46|694.7|699.46|694.7|698.87|694.11|0
1646357720000|2022-03-04 01:35:20|699.57|694.81|699.81|695.05|699.81|695.05|699.57|694.81|0
1646357730000|2022-03-04 01:35:30|699.69|694.93|700.04|695.28|700.16|695.4|699.69|694.93|0
1646357740000|2022-03-04 01:35:40|699.93|695.17|699.69|694.93|699.93|695.17|699.34|694.58|0
1646357750000|2022-03-04 01:35:50|700.04|695.28|695.82|691.06|700.04|695.28|695.59|690.83|0
1646357760000|2022-03-04 01:36:00|697.58|692.82|696.65|691.89|698.52|693.76|696.65|691.89|0
1646357770000|2022-03-04 01:36:10|695.94|691.18|696.52|691.76|696.88|692.12|695.94|691.18|0
1646357780000|2022-03-04 01:36:20|695.71|690.95|696.06|691.3|696.06|691.3|695.71|690.95|0
1646357790000|2022-03-04 01:36:30|694.07|689.31|694.42|689.66|695.12|690.36|694.07|689.31|0
1646357800000|2022-03-04 01:36:40|695.24|690.48|694.77|690.01|695.24|690.48|694.07|689.31|0
1646357810000|2022-03-04 01:36:50|694.07|689.31|695.12|690.36|695.12|690.36|693.84|689.08|0
1646357820000|2022-03-04 01:37:00|695.47|690.71|695.01|690.25|695.59|690.83|695.01|690.25|0
1646357830000|2022-03-04 01:37:10|694.65|689.89|694.42|689.66|694.65|689.89|693.71|688.95|0
1646357840000|2022-03-04 01:37:20|694.07|689.31|695.01|690.25|695.01|690.25|694.07|689.31|0
1646357850000|2022-03-04 01:37:30|694.65|689.89|695.12|690.36|695.12|690.36|693.95|689.19|0
1646357860000|2022-03-04 01:37:40|695.24|690.48|695.47|690.71|695.47|690.71|695.24|690.48|0
1646357870000|2022-03-04 01:37:50|695.82|691.06|693.6|688.84|695.82|691.06|693.6|688.84|0
1646357880000|2022-03-04 01:38:00|692.54|687.78|691.96|687.2|692.54|687.78|691.37|686.61|0
1646357890000|2022-03-04 01:38:10|691.84|687.08|692.2|687.44|692.2|687.44|691.49|686.73|0
1646357900000|2022-03-04 01:38:20|693.01|688.25|695.35|690.59|695.35|690.59|693.01|688.25|0
1646357910000|2022-03-04 01:38:30|695.12|690.36|695.24|690.48|695.24|690.48|694.77|690.01|0
1646357920000|2022-03-04 01:38:40|695.35|690.59|695.59|690.83|695.71|690.95|695.24|690.48|0
1646357930000|2022-03-04 01:38:50|694.77|690.01|694.54|689.78|694.77|690.01|693.95|689.19|0
1646357940000|2022-03-04 01:39:00|695.01|690.25|695.24|690.48|695.24|690.48|695.01|690.25|0
1646357950000|2022-03-04 01:39:10|694.77|690.01|695.82|691.06|695.82|691.06|694.77|690.01|0
1646357960000|2022-03-04 01:39:20|696.18|691.42|696.88|692.12|696.88|692.12|696.18|691.42|0
1646357970000|2022-03-04 01:39:30|697.23|692.47|698.76|694|698.76|694|697.23|692.47|0
1646357980000|2022-03-04 01:39:40|698.4|693.64|698.29|693.53|698.63|693.87|698.29|693.53|0
1646357990000|2022-03-04 01:39:50|697.7|692.94|698.05|693.29|698.05|693.29|697.23|692.47|0
1646358000000|2022-03-04 01:40:00|697.82|693.06|695.94|691.18|697.82|693.06|695.94|691.18|0
1646358010000|2022-03-04 01:40:10|695.82|691.06|697.7|692.94|697.7|692.94|695.82|691.06|0
1646358020000|2022-03-04 01:40:20|698.29|693.53|698.76|694|699.22|694.46|698.29|693.53|0
1646358030000|2022-03-04 01:40:30|697.82|693.06|697.82|693.06|697.82|693.06|697.82|693.06|0
1646358040000|2022-03-04 01:40:40|697.58|692.82|697.46|692.7|697.82|693.06|697.46|692.7|0
1646358050000|2022-03-04 01:40:50|697.23|692.47|697.23|692.47|697.58|692.82|697.11|692.35|0
1646358060000|2022-03-04 01:41:00|697.11|692.35|697.11|692.35|697.7|692.94|697.11|692.35|0
1646358070000|2022-03-04 01:41:10|696.65|691.89|696.29|691.53|697.35|692.59|696.29|691.53|0
1646358080000|2022-03-04 01:41:20|697.11|692.35|697.11|692.35|697.35|692.59|697.11|692.35|0
1646358090000|2022-03-04 01:41:30|696.99|692.23|695.94|691.18|696.99|692.23|695.94|691.18|0
1646358100000|2022-03-04 01:41:40|695.71|690.95|697.46|692.7|697.46|692.7|695.71|690.95|0
1646358110000|2022-03-04 01:41:50|698.76|694|698.05|693.29|699.22|694.46|698.05|693.29|0
1646358120000|2022-03-04 01:42:00|698.4|693.64|698.99|694.23|699.81|695.05|698.05|693.29|0
1646358130000|2022-03-04 01:42:10|698.76|694|699.22|694.46|699.46|694.7|698.76|694|0
1646358140000|2022-03-04 01:42:20|697.93|693.17|697.35|692.59|697.93|693.17|697.35|692.59|0
1646358150000|2022-03-04 01:42:30|697.23|692.47|698.87|694.11|698.87|694.11|697.23|692.47|0
1646358160000|2022-03-04 01:42:40|698.99|694.23|699.22|694.46|699.69|694.93|698.99|694.23|0
1646358170000|2022-03-04 01:42:50|698.99|694.23|698.99|694.23|699.46|694.7|698.99|694.23|0
1646358180000|2022-03-04 01:43:00|698.76|694|699.22|694.46|699.22|694.46|698.76|694|0
1646358190000|2022-03-04 01:43:10|698.76|694|699.22|694.46|699.22|694.46|698.76|694|0
1646358200000|2022-03-04 01:43:20|699.46|694.7|699.46|694.7|699.46|694.7|699.22|694.46|0
1646358210000|2022-03-04 01:43:30|699.1|694.34|701.81|697.05|701.81|697.05|699.1|694.34|0
1646358220000|2022-03-04 01:43:40|700.98|696.22|701.1|696.34|701.34|696.58|700.98|696.22|0
1646358230000|2022-03-04 01:43:50|700.87|696.11|701.34|696.58|701.68|696.92|700.87|696.11|0
1646358240000|2022-03-04 01:44:00|700.74|695.98|699.69|694.93|700.74|695.98|699.46|694.7|0
1646358250000|2022-03-04 01:44:10|699.46|694.7|699.46|694.7|700.16|695.4|699.46|694.7|0
1646358260000|2022-03-04 01:44:20|699.69|694.93|697.7|692.94|699.69|694.93|697.7|692.94|0
1646358270000|2022-03-04 01:44:30|697.82|693.06|696.76|692|697.93|693.17|696.76|692|0
1646358280000|2022-03-04 01:44:40|697.46|692.7|697.11|692.35|697.46|692.7|697.11|692.35|0
1646358290000|2022-03-04 01:44:50|696.76|692|697.11|692.35|697.11|692.35|696.65|691.89|0
1646358300000|2022-03-04 01:45:00|696.76|692|695.71|690.95|696.76|692|695.71|690.95|0
1646358310000|2022-03-04 01:45:10|695.59|690.83|695.94|691.18|695.94|691.18|695.59|690.83|0
1646358320000|2022-03-04 01:45:20|696.18|691.42|696.64|691.88|696.64|691.88|696.05|691.29|0
1646358330000|2022-03-04 01:45:30|696.88|692.12|696.88|692.12|697.11|692.35|696.88|692.12|0
1646358340000|2022-03-04 01:45:40|697.11|692.35|697.23|692.47|697.7|692.94|696.76|692|0
1646358350000|2022-03-04 01:45:50|697.58|692.82|697.35|692.59|697.58|692.82|697.35|692.59|0
1646358360000|2022-03-04 01:46:00|697.58|692.82|698.29|693.53|698.29|693.53|697.58|692.82|0
1646358370000|2022-03-04 01:46:10|696.99|692.23|697.46|692.7|697.46|692.7|696.99|692.23|0
1646358380000|2022-03-04 01:46:20|697.69|692.93|699.1|694.34|699.1|694.34|697.69|692.93|0
1646358390000|2022-03-04 01:46:30|699.46|694.7|699.69|694.93|700.04|695.28|699.46|694.7|0
1646358400000|2022-03-04 01:46:40|700.27|695.51|699.69|694.93|700.27|695.51|699.69|694.93|0
1646358410000|2022-03-04 01:46:50|699.46|694.7|696.88|692.12|699.46|694.7|696.88|692.12|0
1646358420000|2022-03-04 01:47:00|696.64|691.88|695.35|690.59|696.64|691.88|693.37|688.61|0
1646358430000|2022-03-04 01:47:10|693.6|688.84|693.71|688.95|693.71|688.95|693.48|688.72|0
1646358440000|2022-03-04 01:47:20|693.13|688.37|693.83|689.07|694.3|689.54|693.13|688.37|0
1646358450000|2022-03-04 01:47:30|693.37|688.61|693.13|688.37|693.37|688.61|692.66|687.9|0
1646358460000|2022-03-04 01:47:40|692.9|688.14|693.71|688.95|693.71|688.95|692.9|688.14|0
1646358470000|2022-03-04 01:47:50|693.95|689.19|694.41|689.65|694.41|689.65|693.95|689.19|0
1646358480000|2022-03-04 01:48:00|693.95|689.19|694.77|690.01|695.24|690.48|693.95|689.19|0
1646358490000|2022-03-04 01:48:10|694.54|689.78|694.77|690.01|694.77|690.01|694.54|689.78|0
1646358500000|2022-03-04 01:48:20|695|690.24|695.71|690.95|695.71|690.95|694.77|690.01|0
1646358510000|2022-03-04 01:48:30|696.64|691.88|696.64|691.88|697.11|692.35|696.64|691.88|0
1646358520000|2022-03-04 01:48:40|696.76|692|696.41|691.65|696.76|692|696.29|691.53|0
1646358530000|2022-03-04 01:48:50|697.23|692.47|694.3|689.54|697.23|692.47|694.3|689.54|0
1646358540000|2022-03-04 01:49:00|694.41|689.65|695.24|690.48|695.47|690.71|694.41|689.65|0
1646358550000|2022-03-04 01:49:10|694.54|689.78|694.3|689.54|694.54|689.78|694.3|689.54|0
1646358560000|2022-03-04 01:49:20|693.24|688.48|690.32|685.56|693.24|688.48|689.86|685.1|0
1646358570000|2022-03-04 01:49:30|690.2|685.44|690.2|685.44|690.56|685.8|688.92|684.16|0
1646358580000|2022-03-04 01:49:40|689.5|684.74|689.73|684.97|690.56|685.8|689.5|684.74|0
1646358590000|2022-03-04 01:49:50|690.09|685.33|690.56|685.8|690.56|685.8|690.09|685.33|0
1646358600000|2022-03-04 01:50:00|689.86|685.1|688.92|684.16|689.86|685.1|688.8|684.04|0
1646358610000|2022-03-04 01:50:10|689.5|684.74|688.8|684.04|689.5|684.74|688.8|684.04|0
1646358620000|2022-03-04 01:50:20|688.57|683.81|686.35|681.59|688.57|683.81|686.35|681.59|0
1646358630000|2022-03-04 01:50:30|686.93|682.17|686|681.24|686.93|682.17|685.53|680.77|0
1646358640000|2022-03-04 01:50:40|682.26|677.5|682.96|678.2|683.08|678.32|682.26|677.5|0
1646358650000|2022-03-04 01:50:50|682.15|677.39|683.08|678.32|683.08|678.32|682.03|677.27|0
1646358660000|2022-03-04 01:51:00|681.22|676.46|681.8|677.04|682.03|677.27|681.22|676.46|0
1646358670000|2022-03-04 01:51:10|683.32|678.56|681.22|676.46|683.55|678.79|681.22|676.46|0
1646358680000|2022-03-04 01:51:20|679.7|674.94|681.56|676.8|681.56|676.8|679.7|674.94|0
1646358690000|2022-03-04 01:51:30|682.03|677.27|683.78|679.02|683.78|679.02|681.68|676.92|0
1646358700000|2022-03-04 01:51:40|685.42|680.66|684.95|680.19|685.42|680.66|684.72|679.96|0
1646358710000|2022-03-04 01:51:50|685.76|681|685.76|681|686|681.24|685.65|680.89|0
1646358720000|2022-03-04 01:52:00|685.06|680.3|684.83|680.07|685.06|680.3|683.9|679.14|0
1646358730000|2022-03-04 01:52:10|685.18|680.42|685.42|680.66|685.42|680.66|685.18|680.42|0
1646358740000|2022-03-04 01:52:20|684.72|679.96|685.06|680.3|685.06|680.3|683.78|679.02|0
1646358750000|2022-03-04 01:52:30|684.02|679.26|684.95|680.19|684.95|680.19|684.02|679.26|0
1646358760000|2022-03-04 01:52:40|684.72|679.96|684.95|680.19|684.95|680.19|684.72|679.96|0
1646358770000|2022-03-04 01:52:50|684.02|679.26|683.78|679.02|684.36|679.6|683.78|679.02|0
1646358780000|2022-03-04 01:53:00|681.22|676.46|682.38|677.62|682.62|677.86|681.22|676.46|0
1646358790000|2022-03-04 01:53:10|683.66|678.9|682.26|677.5|683.78|679.02|682.26|677.5|0
1646358800000|2022-03-04 01:53:20|681.8|677.04|682.15|677.39|682.15|677.39|681.68|676.92|0
1646358810000|2022-03-04 01:53:30|682.26|677.5|680.98|676.22|682.26|677.5|680.98|676.22|0
1646358820000|2022-03-04 01:53:40|679.82|675.06|679.59|674.83|679.82|675.06|678.77|674.01|0
1646358830000|2022-03-04 01:53:50|680.98|676.22|681.92|677.16|682.15|677.39|680.98|676.22|0
1646358840000|2022-03-04 01:54:00|682.15|677.39|682.15|677.39|682.15|677.39|682.15|677.39|0
1646358850000|2022-03-04 01:54:10|681.56|676.8|681.68|676.92|682.26|677.5|681.56|676.8|0
1646358860000|2022-03-04 01:54:20|681.2|676.44|682.13|677.37|682.13|677.37|681.2|676.44|0
1646358870000|2022-03-04 01:54:30|682.02|677.26|682.36|677.6|682.83|678.07|682.02|677.26|0
1646358880000|2022-03-04 01:54:40|683.19|678.43|682.72|677.96|683.3|678.54|682.72|677.96|0
1646358890000|2022-03-04 01:54:50|682.95|678.19|683.19|678.43|683.3|678.54|682.95|678.19|0
1646358900000|2022-03-04 01:55:00|682.25|677.49|682.25|677.49|682.25|677.49|682.25|677.49|0
1646358910000|2022-03-04 01:55:10|682.49|677.73|682.6|677.84|682.95|678.19|682.49|677.73|0
1646358920000|2022-03-04 01:55:20|682.02|677.26|680.73|675.97|682.02|677.26|680.73|675.97|0
1646358930000|2022-03-04 01:55:30|680.85|676.09|681.55|676.79|682.02|677.26|680.85|676.09|0
1646358940000|2022-03-04 01:55:40|681.2|676.44|682.49|677.73|682.49|677.73|680.73|675.97|0
1646358950000|2022-03-04 01:55:50|682.13|677.37|682.13|677.37|682.6|677.84|681.9|677.14|0
1646358960000|2022-03-04 01:56:00|682.6|677.84|682.02|677.26|682.72|677.96|682.02|677.26|0
1646358970000|2022-03-04 01:56:10|682.13|677.37|681.43|676.67|682.13|677.37|681.08|676.32|0
1646358980000|2022-03-04 01:56:20|681.55|676.79|682.6|677.84|682.6|677.84|681.55|676.79|0
1646358990000|2022-03-04 01:56:30|682.83|678.07|682.72|677.96|682.83|678.07|682.72|677.96|0
1646359000000|2022-03-04 01:56:40|682.49|677.73|681.55|676.79|682.49|677.73|681.55|676.79|0
1646359010000|2022-03-04 01:56:50|681.66|676.9|683.53|678.77|683.53|678.77|681.66|676.9|0
1646359020000|2022-03-04 01:57:00|682.83|678.07|684.24|679.48|684.24|679.48|682.83|678.07|0
1646359030000|2022-03-04 01:57:10|684.47|679.71|682.95|678.19|684.47|679.71|682.95|678.19|0
1646359040000|2022-03-04 01:57:20|683.42|678.66|683.89|679.13|684.12|679.36|682.95|678.19|0
1646359050000|2022-03-04 01:57:30|684|679.24|683.3|678.54|684|679.24|683.3|678.54|0
1646359060000|2022-03-04 01:57:40|683.42|678.66|682.36|677.6|683.42|678.66|682.36|677.6|0
1646359070000|2022-03-04 01:57:50|682.72|677.96|682.25|677.49|682.72|677.96|682.25|677.49|0
1646359080000|2022-03-04 01:58:00|680.85|676.09|681.78|677.02|681.78|677.02|680.85|676.09|0
1646359090000|2022-03-04 01:58:10|681.66|676.9|680.85|676.09|681.66|676.9|680.85|676.09|0
1646359100000|2022-03-04 01:58:20|681.08|676.32|681.32|676.56|681.32|676.56|681.08|676.32|0
1646359110000|2022-03-04 01:58:30|681.55|676.79|680.85|676.09|681.55|676.79|680.85|676.09|0
1646359120000|2022-03-04 01:58:40|682.13|677.37|682.25|677.49|682.6|677.84|682.13|677.37|0
1646359130000|2022-03-04 01:58:50|682.49|677.73|682.72|677.96|682.83|678.07|682.49|677.73|0
1646359140000|2022-03-04 01:59:00|682.49|677.73|682.25|677.49|682.72|677.96|682.13|677.37|0
1646359150000|2022-03-04 01:59:10|682.72|677.96|682.49|677.73|682.83|678.07|682.49|677.73|0
1646359160000|2022-03-04 01:59:20|683.89|679.13|684.12|679.36|684.7|679.94|683.89|679.13|0
1646359170000|2022-03-04 01:59:30|684.24|679.48|684.36|679.6|684.59|679.83|684.24|679.48|0
1646359180000|2022-03-04 01:59:40|684.59|679.83|684.7|679.94|684.7|679.94|684.12|679.36|0
1646359190000|2022-03-04 01:59:50|685.41|680.65|685.17|680.41|685.41|680.65|685.06|680.3|0
1646359200000|2022-03-04 02:00:00|684.12|679.36|683.42|678.66|684.12|679.36|682.95|678.19|0
1646359210000|2022-03-04 02:00:10|683.89|679.13|684.59|679.83|684.94|680.18|683.89|679.13|0
1646359220000|2022-03-04 02:00:20|685.06|680.3|687.63|682.87|687.63|682.87|685.06|680.3|0
1646359230000|2022-03-04 02:00:30|687.17|682.41|686.81|682.05|687.17|682.41|686.81|682.05|0
1646359240000|2022-03-04 02:00:40|686.23|681.47|687.4|682.64|687.4|682.64|686.23|681.47|0
1646359250000|2022-03-04 02:00:50|687.51|682.75|687.75|682.99|687.75|682.99|687.28|682.52|0
1646359260000|2022-03-04 02:01:00|687.28|682.52|688.1|683.34|688.1|683.34|687.28|682.52|0
1646359270000|2022-03-04 02:01:10|687.98|683.22|687.98|683.22|687.98|683.22|687.87|683.11|0
1646359280000|2022-03-04 02:01:20|687.75|682.99|687.17|682.41|687.98|683.22|687.17|682.41|0
1646359290000|2022-03-04 02:01:30|687.4|682.64|688.45|683.69|688.45|683.69|687.4|682.64|0
1646359300000|2022-03-04 02:01:40|688.57|683.81|689.04|684.28|689.15|684.39|688.57|683.81|0
1646359310000|2022-03-04 02:01:50|689.15|684.39|691.03|686.27|691.03|686.27|689.15|684.39|0
1646359320000|2022-03-04 02:02:00|691.62|686.86|692.44|687.68|692.44|687.68|691.15|686.39|0
1646359330000|2022-03-04 02:02:10|693.03|688.27|692.09|687.33|693.03|688.27|692.09|687.33|0
1646359340000|2022-03-04 02:02:20|691.73|686.97|693.03|688.27|693.03|688.27|691.5|686.74|0
1646359350000|2022-03-04 02:02:30|692.56|687.8|694.44|689.68|694.44|689.68|692.56|687.8|0
1646359360000|2022-03-04 02:02:40|694.67|689.91|695.14|690.38|695.25|690.49|694.67|689.91|0
1646359370000|2022-03-04 02:02:50|694.55|689.79|695.61|690.85|695.61|690.85|694.55|689.79|0
1646359380000|2022-03-04 02:03:00|695.84|691.08|695.14|690.38|695.96|691.2|695.14|690.38|0
1646359390000|2022-03-04 02:03:10|696.31|691.55|695.02|690.26|696.31|691.55|694.9|690.14|0
1646359400000|2022-03-04 02:03:20|694.78|690.02|694.67|689.91|694.78|690.02|694.31|689.55|0
1646359410000|2022-03-04 02:03:30|694.31|689.55|692.9|688.14|694.31|689.55|692.9|688.14|0
1646359420000|2022-03-04 02:03:40|692.56|687.8|692.32|687.56|692.56|687.8|692.09|687.33|0
1646359430000|2022-03-04 02:03:50|692.79|688.03|692.67|687.91|692.79|688.03|692.09|687.33|0
1646359440000|2022-03-04 02:04:00|693.37|688.61|692.09|687.33|693.37|688.61|692.09|687.33|0
1646359450000|2022-03-04 02:04:10|692.32|687.56|690.68|685.92|692.32|687.56|690.68|685.92|0
1646359460000|2022-03-04 02:04:20|691.15|686.39|691.38|686.62|691.38|686.62|691.15|686.39|0
1646359470000|2022-03-04 02:04:30|692.09|687.33|693.97|689.21|693.97|689.21|692.09|687.33|0
1646359480000|2022-03-04 02:04:40|694.2|689.44|694.2|689.44|694.67|689.91|694.2|689.44|0
1646359490000|2022-03-04 02:04:50|694.67|689.91|693.26|688.5|694.67|689.91|693.26|688.5|0
1646359500000|2022-03-04 02:05:00|692.79|688.03|693.37|688.61|693.37|688.61|692.79|688.03|0
1646359510000|2022-03-04 02:05:10|693.61|688.85|693.61|688.85|693.84|689.08|693.61|688.85|0
1646359520000|2022-03-04 02:05:20|693.37|688.61|692.56|687.8|693.37|688.61|692.56|687.8|0
1646359530000|2022-03-04 02:05:30|691.73|686.97|692.67|687.91|692.67|687.91|691.62|686.86|0
1646359540000|2022-03-04 02:05:40|692.56|687.8|692.56|687.8|693.14|688.38|692.56|687.8|0
1646359550000|2022-03-04 02:05:50|692.09|687.33|691.85|687.09|692.09|687.33|691.85|687.09|0
1646359560000|2022-03-04 02:06:00|691.38|686.62|691.62|686.86|691.62|686.86|691.38|686.62|0
1646359570000|2022-03-04 02:06:10|691.73|686.97|692.2|687.44|692.2|687.44|691.73|686.97|0
1646359580000|2022-03-04 02:06:20|691.97|687.21|690.91|686.15|691.97|687.21|690.91|686.15|0
1646359590000|2022-03-04 02:06:30|690.68|685.92|691.15|686.39|691.15|686.39|690.68|685.92|0
1646359600000|2022-03-04 02:06:40|690.45|685.69|689.51|684.75|690.45|685.69|689.51|684.75|0
1646359610000|2022-03-04 02:06:50|689.98|685.22|689.98|685.22|689.98|685.22|689.74|684.98|0
1646359620000|2022-03-04 02:07:00|689.85|685.09|689.74|684.98|689.85|685.09|689.39|684.63|0
1646359630000|2022-03-04 02:07:10|689.98|685.22|689.27|684.51|690.09|685.33|689.27|684.51|0
1646359650000|2022-03-04 02:07:30|689.98|685.22|690.21|685.45|690.32|685.56|689.98|685.22|0
1646359660000|2022-03-04 02:07:40|689.85|685.09|689.51|684.75|689.98|685.22|689.51|684.75|0
1646359670000|2022-03-04 02:07:50|689.74|684.98|689.74|684.98|689.74|684.98|689.74|684.98|0
1646359680000|2022-03-04 02:08:00|689.04|684.28|688.34|683.58|689.04|684.28|688.34|683.58|0
1646359690000|2022-03-04 02:08:10|688.57|683.81|688.57|683.81|688.57|683.81|688.34|683.58|0
1646359700000|2022-03-04 02:08:20|689.27|684.51|689.39|684.63|689.39|684.63|689.27|684.51|0
1646359710000|2022-03-04 02:08:30|689.04|684.28|689.62|684.86|689.62|684.86|689.04|684.28|0
1646359720000|2022-03-04 02:08:40|689.51|684.75|689.74|684.98|689.85|685.09|689.51|684.75|0
1646359730000|2022-03-04 02:08:50|690.21|685.45|691.03|686.27|691.26|686.5|690.21|685.45|0
1646359740000|2022-03-04 02:09:00|690.91|686.15|691.38|686.62|691.38|686.62|690.91|686.15|0
1646359750000|2022-03-04 02:09:10|690.91|686.15|690.56|685.8|690.91|686.15|690.45|685.69|0
1646359760000|2022-03-04 02:09:20|690.32|685.56|690.56|685.8|690.56|685.8|690.32|685.56|0
1646359770000|2022-03-04 02:09:30|690.91|686.15|689.98|685.22|690.91|686.15|689.98|685.22|0
1646359780000|2022-03-04 02:09:40|690.32|685.56|690.45|685.69|690.45|685.69|690.21|685.45|0
1646359790000|2022-03-04 02:09:50|690.68|685.92|690.79|686.03|690.79|686.03|690.56|685.8|0
1646359800000|2022-03-04 02:10:00|690.68|685.92|690.56|685.8|690.68|685.92|690.45|685.69|0
1646359810000|2022-03-04 02:10:10|690.45|685.69|690.68|685.92|690.68|685.92|690.45|685.69|0
1646359820000|2022-03-04 02:10:20|691.5|686.74|691.38|686.62|691.5|686.74|691.38|686.62|0
1646359830000|2022-03-04 02:10:30|691.62|686.86|690.91|686.15|691.62|686.86|690.91|686.15|0
1646359840000|2022-03-04 02:10:40|690.68|685.92|690.56|685.8|690.79|686.03|690.44|685.68|0
1646359850000|2022-03-04 02:10:50|690.44|685.68|690.44|685.68|690.44|685.68|690.44|685.68|0
1646359860000|2022-03-04 02:11:00|689.98|685.22|688.8|684.04|689.98|685.22|688.8|684.04|0
1646359870000|2022-03-04 02:11:10|688.68|683.92|688.21|683.45|688.68|683.92|687.63|682.87|0
1646359880000|2022-03-04 02:11:20|688.1|683.34|688.1|683.34|688.34|683.58|688.1|683.34|0
1646359890000|2022-03-04 02:11:30|687.51|682.75|685.99|681.23|687.51|682.75|685.52|680.76|0
1646359900000|2022-03-04 02:11:40|685.29|680.53|684.35|679.59|685.52|680.76|684.35|679.59|0
1646359910000|2022-03-04 02:11:50|684.82|680.06|684.82|680.06|685.06|680.3|684.59|679.83|0
1646359920000|2022-03-04 02:12:00|685.06|680.3|684.59|679.83|685.17|680.41|684.59|679.83|0
1646359930000|2022-03-04 02:12:10|683.89|679.13|684.12|679.36|684.35|679.59|683.89|679.13|0
1646359940000|2022-03-04 02:12:20|684.35|679.59|684|679.24|684.35|679.59|684|679.24|0
1646359950000|2022-03-04 02:12:30|683.89|679.13|685.29|680.53|685.29|680.53|683.89|679.13|0
1646359960000|2022-03-04 02:12:40|685.64|680.88|684.47|679.71|685.64|680.88|684.47|679.71|0
1646359970000|2022-03-04 02:12:50|684.7|679.94|684.93|680.17|684.93|680.17|684.35|679.59|0
1646359980000|2022-03-04 02:13:00|685.06|680.3|684.23|679.47|685.06|680.3|684.23|679.47|0
1646359990000|2022-03-04 02:13:10|684.93|680.17|685.29|680.53|685.29|680.53|684.93|680.17|0
1646360000000|2022-03-04 02:13:20|686.34|681.58|686.34|681.58|686.34|681.58|686.34|681.58|0
1646360010000|2022-03-04 02:13:30|685.76|681|685.29|680.53|685.76|681|685.17|680.41|0
1646360020000|2022-03-04 02:13:40|684.7|679.94|684.93|680.17|684.93|680.17|684.7|679.94|0
1646360030000|2022-03-04 02:13:50|685.4|680.64|685.76|681|685.76|681|685.4|680.64|0
1646360040000|2022-03-04 02:14:00|685.87|681.11|686.11|681.35|686.11|681.35|685.64|680.88|0
1646360050000|2022-03-04 02:14:10|686.34|681.58|685.99|681.23|686.34|681.58|685.76|681|0
1646360060000|2022-03-04 02:14:20|685.87|681.11|685.87|681.11|685.99|681.23|685.76|681|0
1646360070000|2022-03-04 02:14:30|685.99|681.23|686.23|681.47|686.23|681.47|685.99|681.23|0
1646360080000|2022-03-04 02:14:40|686.46|681.7|685.99|681.23|686.46|681.7|685.76|681|0
1646360090000|2022-03-04 02:14:50|685.64|680.88|686.34|681.58|686.34|681.58|685.64|680.88|0
1646360100000|2022-03-04 02:15:00|686.46|681.7|685.52|680.76|686.46|681.7|685.52|680.76|0
1646360110000|2022-03-04 02:15:10|684.93|680.17|684.47|679.71|684.93|680.17|684.47|679.71|0
1646360120000|2022-03-04 02:15:20|684.59|679.83|685.99|681.23|685.99|681.23|684.59|679.83|0
1646360130000|2022-03-04 02:15:30|685.64|680.88|686.69|681.93|687.28|682.52|685.64|680.88|0
1646360140000|2022-03-04 02:15:40|687.16|682.4|687.28|682.52|687.28|682.52|686.93|682.17|0
1646360150000|2022-03-04 02:15:50|687.63|682.87|687.63|682.87|687.63|682.87|687.51|682.75|0
1646360160000|2022-03-04 02:16:00|687.16|682.4|688.57|683.81|688.57|683.81|687.16|682.4|0
1646360170000|2022-03-04 02:16:10|687.74|682.98|688.21|683.45|688.33|683.57|687.74|682.98|0
1646360180000|2022-03-04 02:16:20|687.98|683.22|688.21|683.45|688.33|683.57|687.98|683.22|0
1646360190000|2022-03-04 02:16:30|688.33|683.57|688.57|683.81|688.57|683.81|688.1|683.34|0
1646360200000|2022-03-04 02:16:40|688.68|683.92|688.68|683.92|688.68|683.92|688.68|683.92|0
1646360210000|2022-03-04 02:16:50|688.92|684.16|688.68|683.92|689.27|684.51|688.68|683.92|0
1646360220000|2022-03-04 02:17:00|688.57|683.81|688.57|683.81|688.57|683.81|688.1|683.34|0
1646360230000|2022-03-04 02:17:10|688.45|683.69|687.87|683.11|688.45|683.69|687.87|683.11|0
1646360240000|2022-03-04 02:17:20|689.04|684.28|688.8|684.04|689.04|684.28|688.8|684.04|0
1646360250000|2022-03-04 02:17:30|688.92|684.16|689.27|684.51|689.27|684.51|688.92|684.16|0
1646360260000|2022-03-04 02:17:40|688.68|683.92|689.15|684.39|689.15|684.39|688.68|683.92|0
1646360270000|2022-03-04 02:17:50|689.04|684.28|688.57|683.81|689.04|684.28|688.57|683.81|0
1646360280000|2022-03-04 02:18:00|688.21|683.45|688.92|684.16|688.92|684.16|688.1|683.34|0
1646360290000|2022-03-04 02:18:10|688.8|684.04|688.8|684.04|688.8|684.04|688.57|683.81|0
1646360300000|2022-03-04 02:18:20|688.68|683.92|688.33|683.57|688.68|683.92|688.1|683.34|0
1646360310000|2022-03-04 02:18:30|688.1|683.34|686.93|682.17|688.1|683.34|686.93|682.17|0
1646360320000|2022-03-04 02:18:40|687.28|682.52|687.16|682.4|687.4|682.64|687.16|682.4|0
1646360330000|2022-03-04 02:18:50|687.87|683.11|687.51|682.75|687.87|683.11|687.4|682.64|0
1646360340000|2022-03-04 02:19:00|687.98|683.22|689.85|685.09|689.97|685.21|687.98|683.22|0
1646360350000|2022-03-04 02:19:10|689.74|684.98|690.09|685.33|690.79|686.03|689.74|684.98|0
1646360360000|2022-03-04 02:19:20|691.85|687.09|691.96|687.2|691.96|687.2|691.85|687.09|0
1646360370000|2022-03-04 02:19:30|691.85|687.09|691.96|687.2|692.09|687.33|691.85|687.09|0
1646360380000|2022-03-04 02:19:40|691.26|686.5|691.15|686.39|691.62|686.86|691.15|686.39|0
1646360390000|2022-03-04 02:19:50|692.43|687.67|692.09|687.33|692.55|687.79|692.09|687.33|0
1646360400000|2022-03-04 02:20:00|691.15|686.39|689.27|684.51|691.15|686.39|689.27|684.51|0
1646360410000|2022-03-04 02:20:10|688.8|684.04|689.38|684.62|689.38|684.62|688.8|684.04|0
1646360420000|2022-03-04 02:20:20|689.51|684.75|688.8|684.04|689.51|684.75|688.8|684.04|0
1646360430000|2022-03-04 02:20:30|689.15|684.39|688.8|684.04|689.15|684.39|688.8|684.04|0
1646360440000|2022-03-04 02:20:40|689.27|684.51|689.97|685.21|689.97|685.21|689.27|684.51|0
1646360450000|2022-03-04 02:20:50|689.85|685.09|689.74|684.98|689.97|685.21|689.62|684.86|0
1646360460000|2022-03-04 02:21:00|689.62|684.86|689.51|684.75|689.62|684.86|689.51|684.75|0
1646360470000|2022-03-04 02:21:10|689.62|684.86|689.38|684.62|689.62|684.86|689.27|684.51|0
1646360480000|2022-03-04 02:21:20|689.51|684.75|688.57|683.81|689.51|684.75|688.57|683.81|0
1646360490000|2022-03-04 02:21:30|688.91|684.15|689.51|684.75|689.51|684.75|688.91|684.15|0
1646360500000|2022-03-04 02:21:40|689.74|684.98|690.32|685.56|690.32|685.56|689.74|684.98|0
1646360510000|2022-03-04 02:21:50|690.68|685.92|690.21|685.45|690.91|686.15|690.21|685.45|0
1646360520000|2022-03-04 02:22:00|689.97|685.21|689.74|684.98|689.97|685.21|689.51|684.75|0
1646360530000|2022-03-04 02:22:10|689.97|685.21|690.21|685.45|690.21|685.45|689.97|685.21|0
1646360540000|2022-03-04 02:22:20|690.68|685.92|690.56|685.8|691.02|686.26|690.56|685.8|0
1646360550000|2022-03-04 02:22:30|690.32|685.56|691.85|687.09|691.85|687.09|690.32|685.56|0
1646360560000|2022-03-04 02:22:40|691.62|686.86|691.49|686.73|691.85|687.09|691.49|686.73|0
1646360570000|2022-03-04 02:22:50|691.26|686.5|691.26|686.5|691.26|686.5|691.15|686.39|0
1646360580000|2022-03-04 02:23:00|691.15|686.39|691.62|686.86|692.08|687.32|691.15|686.39|0
1646360590000|2022-03-04 02:23:10|692.08|687.32|692.9|688.14|692.9|688.14|692.08|687.32|0
1646360600000|2022-03-04 02:23:20|692.55|687.79|692.55|687.79|692.55|687.79|692.55|687.79|0
1646360610000|2022-03-04 02:23:30|692.32|687.56|692.32|687.56|692.32|687.56|692.2|687.44|0
1646360620000|2022-03-04 02:23:40|692.2|687.44|692.55|687.79|692.55|687.79|692.2|687.44|0
1646360630000|2022-03-04 02:23:50|692.43|687.67|692.55|687.79|692.67|687.91|692.43|687.67|0
1646360640000|2022-03-04 02:24:00|692.08|687.32|691.73|686.97|692.32|687.56|691.73|686.97|0
1646360650000|2022-03-04 02:24:10|691.15|686.39|690.56|685.8|691.15|686.39|690.44|685.68|0
1646360660000|2022-03-04 02:24:20|690.68|685.92|690.44|685.68|690.68|685.92|690.44|685.68|0
1646360670000|2022-03-04 02:24:30|690.32|685.56|690.32|685.56|690.32|685.56|690.09|685.33|0
1646360680000|2022-03-04 02:24:40|690.56|685.8|690.56|685.8|690.91|686.15|690.44|685.68|0
1646360690000|2022-03-04 02:24:50|690.44|685.68|690.79|686.03|691.02|686.26|690.44|685.68|0
1646360700000|2022-03-04 02:25:00|690.44|685.68|690.32|685.56|690.44|685.68|690.32|685.56|0
1646360710000|2022-03-04 02:25:10|690.56|685.8|690.44|685.68|690.79|686.03|690.44|685.68|0
1646360720000|2022-03-04 02:25:20|691.02|686.26|691.15|686.39|691.15|686.39|691.02|686.26|0
1646360730000|2022-03-04 02:25:30|690.91|686.15|690.44|685.68|690.91|686.15|690.44|685.68|0
1646360740000|2022-03-04 02:25:40|690.56|685.8|690.79|686.03|690.91|686.15|690.56|685.8|0
1646360750000|2022-03-04 02:25:50|691.26|686.5|692.43|687.67|692.67|687.91|691.15|686.39|0
1646360760000|2022-03-04 02:26:00|692.08|687.32|690.91|686.15|692.08|687.32|690.91|686.15|0
1646360770000|2022-03-04 02:26:10|691.02|686.26|691.02|686.26|691.02|686.26|690.68|685.92|0
1646360780000|2022-03-04 02:26:20|690.91|686.15|691.02|686.26|691.02|686.26|690.91|686.15|0
1646360790000|2022-03-04 02:26:30|690.91|686.15|690.91|686.15|691.26|686.5|690.79|686.03|0
1646360800000|2022-03-04 02:26:40|691.02|686.26|690.91|686.15|691.02|686.26|690.91|686.15|0
1646360810000|2022-03-04 02:26:50|691.15|686.39|691.15|686.39|691.15|686.39|691.02|686.26|0
1646360820000|2022-03-04 02:27:00|691.02|686.26|691.26|686.5|691.26|686.5|691.02|686.26|0
1646360830000|2022-03-04 02:27:10|691.62|686.86|691.73|686.97|691.73|686.97|691.62|686.86|0
1646360840000|2022-03-04 02:27:20|691.85|687.09|692.08|687.32|692.08|687.32|691.85|687.09|0
1646360850000|2022-03-04 02:27:30|691.49|686.73|691.61|686.85|691.61|686.85|691.49|686.73|0
1646360860000|2022-03-04 02:27:40|691.73|686.97|692.08|687.32|692.08|687.32|691.73|686.97|0
1646360870000|2022-03-04 02:27:50|692.32|687.56|691.61|686.85|692.32|687.56|691.61|686.85|0
1646360880000|2022-03-04 02:28:00|691.85|687.09|692.32|687.56|692.32|687.56|691.85|687.09|0
1646360890000|2022-03-04 02:28:10|692.2|687.44|691.73|686.97|692.2|687.44|691.73|686.97|0
1646360900000|2022-03-04 02:28:20|691.96|687.2|691.73|686.97|691.96|687.2|691.49|686.73|0
1646360910000|2022-03-04 02:28:30|691.96|687.2|691.49|686.73|691.96|687.2|691.49|686.73|0
1646360920000|2022-03-04 02:28:40|691.61|686.85|691.61|686.85|691.61|686.85|691.61|686.85|0
1646360930000|2022-03-04 02:28:50|691.38|686.62|691.61|686.85|691.61|686.85|691.38|686.62|0
1646360940000|2022-03-04 02:29:00|691.49|686.73|692.32|687.56|692.32|687.56|691.49|686.73|0
1646360950000|2022-03-04 02:29:10|692.08|687.32|692.9|688.14|692.9|688.14|692.08|687.32|0
1646360960000|2022-03-04 02:29:20|693.84|689.08|694.67|689.91|695.61|690.85|693.84|689.08|0
1646360970000|2022-03-04 02:29:30|695.25|690.49|695.01|690.25|695.61|690.85|695.01|690.25|0
1646360980000|2022-03-04 02:29:40|695.25|690.49|694.07|689.31|695.25|690.49|694.07|689.31|0
1646360990000|2022-03-04 02:29:50|694.67|689.91|694.54|689.78|695.14|690.38|694.54|689.78|0
1646361000000|2022-03-04 02:30:00|694.43|689.67|692.79|688.03|694.43|689.67|692.79|688.03|0
1646361010000|2022-03-04 02:30:10|692.55|687.79|693.02|688.26|693.02|688.26|692.55|687.79|0
1646361020000|2022-03-04 02:30:20|692.79|688.03|692.08|687.32|692.79|688.03|692.08|687.32|0
1646361030000|2022-03-04 02:30:30|691.26|686.5|692.32|687.56|692.32|687.56|691.26|686.5|0
1646361040000|2022-03-04 02:30:40|692.08|687.32|693.02|688.26|693.02|688.26|692.08|687.32|0
1646361050000|2022-03-04 02:30:50|692.43|687.67|692.9|688.14|693.02|688.26|692.43|687.67|0
1646361060000|2022-03-04 02:31:00|692.55|687.79|692.79|688.03|692.9|688.14|692.55|687.79|0
1646361070000|2022-03-04 02:31:10|692.67|687.91|692.9|688.14|692.9|688.14|692.67|687.91|0
1646361080000|2022-03-04 02:31:20|692.79|688.03|692.67|687.91|692.79|688.03|692.55|687.79|0
1646361090000|2022-03-04 02:31:30|692.79|688.03|692.79|688.03|692.79|688.03|692.67|687.91|0
1646361100000|2022-03-04 02:31:40|692.67|687.91|692.2|687.44|692.67|687.91|692.2|687.44|0
1646361110000|2022-03-04 02:31:50|692.55|687.79|692.43|687.67|692.55|687.79|692.43|687.67|0
1646361120000|2022-03-04 02:32:00|692.08|687.32|692.32|687.56|692.32|687.56|691.38|686.62|0
1646361130000|2022-03-04 02:32:10|692.08|687.32|691.49|686.73|692.2|687.44|691.49|686.73|0
1646361140000|2022-03-04 02:32:20|691.02|686.26|691.02|686.26|691.38|686.62|691.02|686.26|0
1646361150000|2022-03-04 02:32:30|690.91|686.15|690.55|685.79|691.02|686.26|690.55|685.79|0
1646361160000|2022-03-04 02:32:40|690.32|685.56|689.97|685.21|690.44|685.68|689.97|685.21|0
1646361170000|2022-03-04 02:32:50|690.21|685.45|690.21|685.45|690.32|685.56|690.09|685.33|0
1646361180000|2022-03-04 02:33:00|690.09|685.33|689.85|685.09|690.09|685.33|689.85|685.09|0
1646361190000|2022-03-04 02:33:10|689.97|685.21|689.62|684.86|689.97|685.21|689.5|684.74|0
1646361200000|2022-03-04 02:33:20|689.5|684.74|690.44|685.68|690.68|685.92|689.5|684.74|0
1646361210000|2022-03-04 02:33:30|690.79|686.03|690.32|685.56|690.79|686.03|690.32|685.56|0
1646361220000|2022-03-04 02:33:40|689.97|685.21|689.62|684.86|689.97|685.21|689.62|684.86|0
1646361230000|2022-03-04 02:33:50|689.38|684.62|689.62|684.86|689.62|684.86|689.38|684.62|0
1646361240000|2022-03-04 02:34:00|689.74|684.98|689.5|684.74|689.74|684.98|689.5|684.74|0
1646361250000|2022-03-04 02:34:10|689.38|684.62|689.38|684.62|689.62|684.86|689.38|684.62|0
1646361260000|2022-03-04 02:34:20|689.5|684.74|689.5|684.74|689.5|684.74|689.5|684.74|0
1646361270000|2022-03-04 02:34:30|689.38|684.62|689.5|684.74|689.5|684.74|689.38|684.62|0
1646361280000|2022-03-04 02:34:40|689.38|684.62|689.38|684.62|689.38|684.62|689.38|684.62|0
1646361290000|2022-03-04 02:34:50|690.21|685.45|690.68|685.92|690.68|685.92|690.21|685.45|0
1646361300000|2022-03-04 02:35:00|690.32|685.56|690.44|685.68|690.55|685.79|690.32|685.56|0
1646361310000|2022-03-04 02:35:10|690.08|685.32|691.02|686.26|691.02|686.26|690.08|685.32|0
1646361320000|2022-03-04 02:35:20|690.79|686.03|690.32|685.56|690.91|686.15|690.32|685.56|0
1646361330000|2022-03-04 02:35:30|690.55|685.79|690.91|686.15|690.91|686.15|690.44|685.68|0
1646361340000|2022-03-04 02:35:40|691.02|686.26|691.49|686.73|691.73|686.97|691.02|686.26|0
1646361350000|2022-03-04 02:35:50|691.61|686.85|691.38|686.62|691.96|687.2|691.26|686.5|0
1646361360000|2022-03-04 02:36:00|691.02|686.26|690.79|686.03|691.02|686.26|690.79|686.03|0
1646361370000|2022-03-04 02:36:10|690.32|685.56|689.38|684.62|690.32|685.56|689.38|684.62|0
1646361380000|2022-03-04 02:36:20|689.62|684.86|690.08|685.32|690.08|685.32|689.62|684.86|0
1646361390000|2022-03-04 02:36:30|689.74|684.98|688.91|684.15|689.85|685.09|688.91|684.15|0
1646361400000|2022-03-04 02:36:40|687.51|682.75|686.69|681.93|687.51|682.75|686.46|681.7|0
1646361410000|2022-03-04 02:36:50|685.05|680.29|685.05|680.29|685.05|680.29|684.82|680.06|0
1646361420000|2022-03-04 02:37:00|684.58|679.82|682.83|678.07|684.58|679.82|682.83|678.07|0
1646361430000|2022-03-04 02:37:10|683.18|678.42|683.65|678.89|683.65|678.89|683.18|678.42|0
1646361440000|2022-03-04 02:37:20|683.41|678.65|682.71|677.95|683.41|678.65|682.71|677.95|0
1646361450000|2022-03-04 02:37:30|682.83|678.07|682.83|678.07|682.83|678.07|682.83|678.07|0
1646361460000|2022-03-04 02:37:40|682.71|677.95|683.18|678.42|683.18|678.42|682.71|677.95|0
1646361470000|2022-03-04 02:37:50|682.71|677.95|681.78|677.02|682.71|677.95|681.54|676.78|0
1646361480000|2022-03-04 02:38:00|682.25|677.49|682.25|677.49|682.59|677.83|682.25|677.49|0
1646361490000|2022-03-04 02:38:10|682.95|678.19|682.25|677.49|682.95|678.19|682.25|677.49|0
1646361500000|2022-03-04 02:38:20|682.01|677.25|682.01|677.25|682.12|677.36|682.01|677.25|0
1646361510000|2022-03-04 02:38:30|682.25|677.49|682.48|677.72|682.59|677.83|682.25|677.49|0
1646361520000|2022-03-04 02:38:40|682.01|677.25|682.01|677.25|682.59|677.83|682.01|677.25|0
1646361530000|2022-03-04 02:38:50|681.54|676.78|682.95|678.19|682.95|678.19|681.54|676.78|0
1646361540000|2022-03-04 02:39:00|682.12|677.36|682.12|677.36|682.12|677.36|682.12|677.36|0
1646361550000|2022-03-04 02:39:10|682.25|677.49|682.01|677.25|682.25|677.49|682.01|677.25|0
1646361560000|2022-03-04 02:39:20|682.25|677.49|682.12|677.36|682.25|677.49|682.12|677.36|0
1646361570000|2022-03-04 02:39:30|682.25|677.49|682.36|677.6|682.59|677.83|682.25|677.49|0
1646361580000|2022-03-04 02:39:40|682.48|677.72|681.78|677.02|682.48|677.72|681.78|677.02|0
1646361590000|2022-03-04 02:39:50|681.89|677.13|683.29|678.53|683.29|678.53|681.89|677.13|0
1646361600000|2022-03-04 02:40:00|683.88|679.12|682.95|678.19|683.88|679.12|682.95|678.19|0
1646361610000|2022-03-04 02:40:10|683.53|678.77|684.23|679.47|684.23|679.47|683.53|678.77|0
1646361620000|2022-03-04 02:40:20|683.76|679|684.58|679.82|684.58|679.82|683.65|678.89|0
1646361630000|2022-03-04 02:40:30|684.23|679.47|684.12|679.36|684.23|679.47|683.88|679.12|0
1646361640000|2022-03-04 02:40:40|684.35|679.59|683.88|679.12|684.35|679.59|683.88|679.12|0
1646361650000|2022-03-04 02:40:50|683.99|679.23|683.65|678.89|683.99|679.23|683.65|678.89|0
1646361660000|2022-03-04 02:41:00|683.76|679|683.76|679|683.99|679.23|683.65|678.89|0
1646361670000|2022-03-04 02:41:10|683.65|678.89|683.65|678.89|683.65|678.89|683.65|678.89|0
1646361680000|2022-03-04 02:41:20|683.53|678.77|683.76|679|683.76|679|683.29|678.53|0
1646361690000|2022-03-04 02:41:30|683.88|679.12|683.53|678.77|684.12|679.36|683.53|678.77|0
1646361700000|2022-03-04 02:41:40|683.65|678.89|684.35|679.59|684.35|679.59|683.29|678.53|0
1646361710000|2022-03-04 02:41:50|684.23|679.47|683.99|679.23|684.23|679.47|683.99|679.23|0
1646361720000|2022-03-04 02:42:00|683.76|679|684.12|679.36|684.12|679.36|683.53|678.77|0
1646361730000|2022-03-04 02:42:10|683.88|679.12|683.88|679.12|683.99|679.23|683.88|679.12|0
1646361740000|2022-03-04 02:42:20|683.99|679.23|684.7|679.94|684.7|679.94|683.99|679.23|0
1646361750000|2022-03-04 02:42:30|684.93|680.17|685.29|680.53|685.29|680.53|684.93|680.17|0
1646361760000|2022-03-04 02:42:40|685.4|680.64|685.75|680.99|686.1|681.34|685.4|680.64|0
1646361770000|2022-03-04 02:42:50|685.63|680.87|686.1|681.34|686.1|681.34|685.63|680.87|0
1646361780000|2022-03-04 02:43:00|685.52|680.76|685.4|680.64|685.75|680.99|685.4|680.64|0
1646361790000|2022-03-04 02:43:10|685.29|680.53|685.05|680.29|685.29|680.53|685.05|680.29|0
1646361800000|2022-03-04 02:43:20|685.29|680.53|685.87|681.11|685.87|681.11|685.29|680.53|0
1646361810000|2022-03-04 02:43:30|685.99|681.23|685.16|680.4|685.99|681.23|685.16|680.4|0
1646361820000|2022-03-04 02:43:40|685.52|680.76|685.16|680.4|685.52|680.76|685.16|680.4|0
1646361830000|2022-03-04 02:43:50|685.52|680.76|686.1|681.34|686.1|681.34|685.16|680.4|0
1646361840000|2022-03-04 02:44:00|686.46|681.7|687.86|683.1|687.86|683.1|686.46|681.7|0
1646361850000|2022-03-04 02:44:10|687.97|683.21|688.21|683.45|688.21|683.45|687.97|683.21|0
1646361860000|2022-03-04 02:44:20|687.74|682.98|687.51|682.75|687.74|682.98|687.51|682.75|0
1646361870000|2022-03-04 02:44:30|688.1|683.34|687.86|683.1|688.1|683.34|687.86|683.1|0
1646361880000|2022-03-04 02:44:40|687.63|682.87|687.86|683.1|687.86|683.1|687.63|682.87|0
1646361890000|2022-03-04 02:44:50|687.63|682.87|686.92|682.16|687.63|682.87|686.92|682.16|0
1646361900000|2022-03-04 02:45:00|686.8|682.04|687.16|682.4|687.39|682.63|686.8|682.04|0
1646361910000|2022-03-04 02:45:10|686.92|682.16|687.39|682.63|687.39|682.63|686.92|682.16|0
1646361920000|2022-03-04 02:45:20|687.51|682.75|687.74|682.98|688.1|683.34|687.51|682.75|0
1646361930000|2022-03-04 02:45:30|687.51|682.75|687.74|682.98|687.74|682.98|687.51|682.75|0
1646361940000|2022-03-04 02:45:40|687.63|682.87|687.63|682.87|687.63|682.87|687.27|682.51|0
1646361950000|2022-03-04 02:45:50|687.86|683.1|688.68|683.92|688.68|683.92|687.86|683.1|0
1646361960000|2022-03-04 02:46:00|689.5|684.74|690.55|685.79|690.55|685.79|689.5|684.74|0
1646361970000|2022-03-04 02:46:10|689.74|684.98|690.32|685.56|690.44|685.68|689.74|684.98|0
1646361980000|2022-03-04 02:46:20|690.67|685.91|689.97|685.21|690.67|685.91|689.97|685.21|0
1646361990000|2022-03-04 02:46:30|689.85|685.09|690.32|685.56|690.32|685.56|689.85|685.09|0
1646362000000|2022-03-04 02:46:40|690.2|685.44|689.5|684.74|690.2|685.44|689.5|684.74|0
1646362010000|2022-03-04 02:46:50|688.8|684.04|688.33|683.57|688.8|684.04|688.33|683.57|0
1646362020000|2022-03-04 02:47:00|688.44|683.68|687.74|682.98|688.56|683.8|687.74|682.98|0
1646362030000|2022-03-04 02:47:10|687.86|683.1|688.1|683.34|688.33|683.57|687.86|683.1|0
1646362040000|2022-03-04 02:47:20|688.33|683.57|688.21|683.45|688.33|683.57|688.21|683.45|0
1646362050000|2022-03-04 02:47:30|688.33|683.57|687.39|682.63|688.33|683.57|687.27|682.51|0
1646362060000|2022-03-04 02:47:40|687.5|682.74|687.74|682.98|687.74|682.98|687.5|682.74|0
1646362070000|2022-03-04 02:47:50|687.63|682.87|687.86|683.1|687.86|683.1|687.39|682.63|0
1646362080000|2022-03-04 02:48:00|687.97|683.21|688.56|683.8|688.56|683.8|687.97|683.21|0
1646362090000|2022-03-04 02:48:10|688.68|683.92|688.09|683.33|688.68|683.92|688.09|683.33|0
1646362100000|2022-03-04 02:48:20|688.33|683.57|688.33|683.57|688.33|683.57|687.86|683.1|0
1646362110000|2022-03-04 02:48:30|690.08|685.32|690.55|685.79|690.55|685.79|689.74|684.98|0
1646362120000|2022-03-04 02:48:40|690.67|685.91|691.61|686.85|691.61|686.85|690.67|685.91|0
1646362130000|2022-03-04 02:48:50|691.38|686.62|692.19|687.43|692.19|687.43|691.38|686.62|0
1646362140000|2022-03-04 02:49:00|691.85|687.09|691.85|687.09|691.85|687.09|691.38|686.62|0
1646362150000|2022-03-04 02:49:10|691.61|686.85|691.25|686.49|691.61|686.85|691.25|686.49|0
1646362160000|2022-03-04 02:49:20|691.61|686.85|691.38|686.62|691.85|687.09|691.38|686.62|0
1646362170000|2022-03-04 02:49:30|691.49|686.73|690.91|686.15|691.49|686.73|690.91|686.15|0
1646362180000|2022-03-04 02:49:40|690.55|685.79|690.79|686.03|691.02|686.26|690.55|685.79|0
1646362190000|2022-03-04 02:49:50|690.91|686.15|690.79|686.03|691.02|686.26|690.79|686.03|0
1646362200000|2022-03-04 02:50:00|691.38|686.62|691.25|686.49|691.38|686.62|690.91|686.15|0
1646362210000|2022-03-04 02:50:10|691.61|686.85|691.85|687.09|691.85|687.09|691.25|686.49|0
1646362220000|2022-03-04 02:50:20|692.32|687.56|692.32|687.56|692.32|687.56|692.19|687.43|0
1646362230000|2022-03-04 02:50:30|692.66|687.9|693.02|688.26|693.25|688.49|692.66|687.9|0
1646362240000|2022-03-04 02:50:40|693.37|688.61|693.02|688.26|693.37|688.61|692.78|688.02|0
1646362250000|2022-03-04 02:50:50|692.19|687.43|692.66|687.9|692.66|687.9|692.19|687.43|0
1646362260000|2022-03-04 02:51:00|692.78|688.02|692.9|688.14|693.02|688.26|692.78|688.02|0
1646362270000|2022-03-04 02:51:10|692.66|687.9|692.43|687.67|692.78|688.02|692.43|687.67|0
1646362280000|2022-03-04 02:51:20|692.55|687.79|691.85|687.09|692.55|687.79|691.85|687.09|0
1646362290000|2022-03-04 02:51:30|691.14|686.38|690.67|685.91|691.14|686.38|690.67|685.91|0
1646362300000|2022-03-04 02:51:40|690.79|686.03|690.55|685.79|690.79|686.03|690.55|685.79|0
1646362310000|2022-03-04 02:51:50|690.91|686.15|691.61|686.85|691.61|686.85|690.91|686.15|0
1646362320000|2022-03-04 02:52:00|691.85|687.09|692.31|687.55|692.31|687.55|691.85|687.09|0
1646362330000|2022-03-04 02:52:10|694.07|689.31|693.6|688.84|694.19|689.43|693.6|688.84|0
1646362340000|2022-03-04 02:52:20|694.07|689.31|694.07|689.31|694.43|689.67|694.07|689.31|0
1646362350000|2022-03-04 02:52:30|693.72|688.96|694.19|689.43|694.19|689.43|693.72|688.96|0
1646362360000|2022-03-04 02:52:40|694.31|689.55|695.01|690.25|695.01|690.25|694.07|689.31|0
1646362370000|2022-03-04 02:52:50|695.6|690.84|697.01|692.25|697.01|692.25|695.6|690.84|0
1646362380000|2022-03-04 02:53:00|696.54|691.78|697.59|692.83|697.59|692.83|696.54|691.78|0
1646362390000|2022-03-04 02:53:10|699.83|695.07|699.24|694.48|700.3|695.54|699.24|694.48|0
1646362400000|2022-03-04 02:53:20|700.42|695.66|700.54|695.78|700.54|695.78|699.83|695.07|0
1646362410000|2022-03-04 02:53:30|700.42|695.66|699.6|694.84|701.01|696.25|699.6|694.84|0
1646362420000|2022-03-04 02:53:40|698.89|694.13|698.89|694.13|698.89|694.13|698.53|693.77|0
1646362430000|2022-03-04 02:53:50|699.01|694.25|700.3|695.54|700.3|695.54|699.01|694.25|0
1646362440000|2022-03-04 02:54:00|701.01|696.25|700.3|695.54|701.01|696.25|700.3|695.54|0
1646362450000|2022-03-04 02:54:10|699.71|694.95|699.13|694.37|699.71|694.95|699.13|694.37|0
1646362460000|2022-03-04 02:54:20|698.19|693.43|698.19|693.43|699.36|694.6|698.19|693.43|0
1646362470000|2022-03-04 02:54:30|697.95|693.19|697.59|692.83|697.95|693.19|697.48|692.72|0
1646362480000|2022-03-04 02:54:40|697.12|692.36|696.78|692.02|697.12|692.36|696.78|692.02|0
1646362490000|2022-03-04 02:54:50|696.54|691.78|696.07|691.31|696.54|691.78|696.07|691.31|0
1646362500000|2022-03-04 02:55:00|696.65|691.89|697.01|692.25|697.48|692.72|696.65|691.89|0
1646362510000|2022-03-04 02:55:10|697.48|692.72|697.12|692.36|697.48|692.72|697.12|692.36|0
1646362520000|2022-03-04 02:55:20|696.78|692.02|697.36|692.6|697.36|692.6|696.78|692.02|0
1646362530000|2022-03-04 02:55:30|697.12|692.36|697.25|692.49|697.25|692.49|696.89|692.13|0
1646362540000|2022-03-04 02:55:40|697.01|692.25|697.01|692.25|697.01|692.25|696.78|692.02|0
1646362550000|2022-03-04 02:55:50|696.78|692.02|696.07|691.31|696.78|692.02|696.07|691.31|0
1646362560000|2022-03-04 02:56:00|696.18|691.42|697.25|692.49|697.25|692.49|696.18|691.42|0
1646362570000|2022-03-04 02:56:10|697.36|692.6|698.19|693.43|698.19|693.43|697.36|692.6|0
1646362580000|2022-03-04 02:56:20|697.95|693.19|698.89|694.13|698.89|694.13|697.95|693.19|0
1646362590000|2022-03-04 02:56:30|699.13|694.37|699.6|694.84|699.6|694.84|699.13|694.37|0
1646362600000|2022-03-04 02:56:40|699.36|694.6|699|694.24|699.36|694.6|699|694.24|0
1646362610000|2022-03-04 02:56:50|699.24|694.48|697.01|692.25|699.24|694.48|697.01|692.25|0
1646362620000|2022-03-04 02:57:00|697.12|692.36|696.65|691.89|697.12|692.36|696.42|691.66|0
1646362630000|2022-03-04 02:57:10|696.42|691.66|696.78|692.02|696.78|692.02|696.42|691.66|0
1646362640000|2022-03-04 02:57:20|696.54|691.78|696.42|691.66|696.54|691.78|695.95|691.19|0
1646362650000|2022-03-04 02:57:30|696.31|691.55|696.31|691.55|696.54|691.78|696.31|691.55|0
1646362660000|2022-03-04 02:57:40|697.01|692.25|697.36|692.6|697.36|692.6|696.54|691.78|0
1646362670000|2022-03-04 02:57:50|697.12|692.36|696.65|691.89|697.25|692.49|696.65|691.89|0
1646362680000|2022-03-04 02:58:00|696.54|691.78|695.84|691.08|696.54|691.78|695.84|691.08|0
1646362690000|2022-03-04 02:58:10|695.71|690.95|695.13|690.37|695.71|690.95|694.66|689.9|0
1646362700000|2022-03-04 02:58:20|694.9|690.14|694.43|689.67|694.9|690.14|693.25|688.49|0
1646362710000|2022-03-04 02:58:30|694.19|689.43|693.83|689.07|694.19|689.43|693.72|688.96|0
1646362720000|2022-03-04 02:58:40|693.49|688.73|694.66|689.9|694.66|689.9|693.49|688.73|0
1646362730000|2022-03-04 02:58:50|694.07|689.31|694.43|689.67|694.43|689.67|694.07|689.31|0
1646362740000|2022-03-04 02:59:00|693.49|688.73|693.72|688.96|693.72|688.96|693.49|688.73|0
1646362750000|2022-03-04 02:59:10|694.07|689.31|694.19|689.43|694.19|689.43|694.07|689.31|0
1646362760000|2022-03-04 02:59:20|693.96|689.2|693.96|689.2|693.96|689.2|693.49|688.73|0
1646362770000|2022-03-04 02:59:30|694.43|689.67|695.13|690.37|695.13|690.37|694.43|689.67|0
1646362780000|2022-03-04 02:59:40|695.6|690.84|695.71|690.95|695.84|691.08|695.6|690.84|0
1646362790000|2022-03-04 02:59:50|695.84|691.08|696.07|691.31|696.07|691.31|695.84|691.08|0
1646362800000|2022-03-04 03:00:00|695.6|690.84|695.37|690.61|695.71|690.95|695.37|690.61|0
1646362810000|2022-03-04 03:00:10|695.6|690.84|694.54|689.78|695.6|690.84|694.54|689.78|0
1646362820000|2022-03-04 03:00:20|694.43|689.67|695.13|690.37|695.13|690.37|694.43|689.67|0
1646362830000|2022-03-04 03:00:30|695.01|690.25|695.37|690.61|695.37|690.61|694.77|690.01|0
1646362840000|2022-03-04 03:00:40|695.13|690.37|695.13|690.37|695.24|690.48|695.01|690.25|0
1646362850000|2022-03-04 03:00:50|694.66|689.9|695.13|690.37|695.13|690.37|694.66|689.9|0
1646362860000|2022-03-04 03:01:00|695.84|691.08|695.6|690.84|696.07|691.31|695.6|690.84|0
1646362870000|2022-03-04 03:01:10|695.71|690.95|694.66|689.9|695.71|690.95|694.43|689.67|0
1646362880000|2022-03-04 03:01:20|693.49|688.73|693.96|689.2|693.96|689.2|693.49|688.73|0
1646362890000|2022-03-04 03:01:30|693.6|688.84|693.72|688.96|693.72|688.96|693.36|688.6|0
1646362900000|2022-03-04 03:01:40|693.6|688.84|692.78|688.02|693.6|688.84|692.78|688.02|0
1646362910000|2022-03-04 03:01:50|693.49|688.73|693.49|688.73|693.72|688.96|693.49|688.73|0
1646362920000|2022-03-04 03:02:00|693.36|688.6|693.49|688.73|693.49|688.73|693.36|688.6|0
1646362930000|2022-03-04 03:02:10|692.08|687.32|691.37|686.61|692.08|687.32|691.37|686.61|0
1646362940000|2022-03-04 03:02:20|691.84|687.08|691.96|687.2|692.08|687.32|691.84|687.08|0
1646362950000|2022-03-04 03:02:30|691.72|686.96|689.38|684.62|691.72|686.96|689.38|684.62|0
1646362960000|2022-03-04 03:02:40|689.97|685.21|689.73|684.97|690.2|685.44|689.73|684.97|0
1646362970000|2022-03-04 03:02:50|689.97|685.21|690.67|685.91|690.67|685.91|689.97|685.21|0
1646362980000|2022-03-04 03:03:00|690.91|686.15|691.25|686.49|691.25|686.49|690.78|686.02|0
1646362990000|2022-03-04 03:03:10|691.02|686.26|691.84|687.08|691.84|687.08|691.02|686.26|0
1646363000000|2022-03-04 03:03:20|692.08|687.32|694.19|689.43|694.19|689.43|692.08|687.32|0
1646363010000|2022-03-04 03:03:30|693.49|688.73|693.83|689.07|693.83|689.07|693.49|688.73|0
1646363020000|2022-03-04 03:03:40|693.96|689.2|694.19|689.43|694.9|690.14|693.83|689.07|0
1646363030000|2022-03-04 03:03:50|694.3|689.54|694.19|689.43|694.3|689.54|694.19|689.43|0
1646363040000|2022-03-04 03:04:00|694.43|689.67|694.9|690.14|694.9|690.14|694.43|689.67|0
1646363050000|2022-03-04 03:04:10|694.66|689.9|693.96|689.2|694.66|689.9|693.96|689.2|0
1646363060000|2022-03-04 03:04:20|693.49|688.73|693.72|688.96|693.72|688.96|693.49|688.73|0
1646363070000|2022-03-04 03:04:30|693.96|689.2|693.49|688.73|693.96|689.2|693.49|688.73|0
1646363080000|2022-03-04 03:04:40|693.6|688.84|693.25|688.49|694.19|689.43|693.25|688.49|0
1646363090000|2022-03-04 03:04:50|693.49|688.73|693.6|688.84|693.6|688.84|693.49|688.73|0
1646363100000|2022-03-04 03:05:00|693.96|689.2|694.19|689.43|694.19|689.43|693.96|689.2|0
1646363110000|2022-03-04 03:05:10|694.43|689.67|694.07|689.31|694.43|689.67|694.07|689.31|0
1646363120000|2022-03-04 03:05:20|694.43|689.67|695.24|690.48|695.24|690.48|694.43|689.67|0
1646363130000|2022-03-04 03:05:30|695.01|690.25|694.19|689.43|695.13|690.37|694.19|689.43|0
1646363140000|2022-03-04 03:05:40|694.9|690.14|695.36|690.6|695.36|690.6|694.9|690.14|0
1646363150000|2022-03-04 03:05:50|695.13|690.37|695.6|690.84|695.6|690.84|695.13|690.37|0
1646363160000|2022-03-04 03:06:00|695.36|690.6|695.83|691.07|695.83|691.07|695.36|690.6|0
1646363170000|2022-03-04 03:06:10|696.07|691.31|696.42|691.66|696.42|691.66|695.83|691.07|0
1646363180000|2022-03-04 03:06:20|696.07|691.31|696.77|692.01|696.77|692.01|696.07|691.31|0
1646363190000|2022-03-04 03:06:30|696.3|691.54|696.18|691.42|696.3|691.54|696.07|691.31|0
1646363200000|2022-03-04 03:06:40|696.65|691.89|696.89|692.13|697.01|692.25|696.65|691.89|0
1646363210000|2022-03-04 03:06:50|697.24|692.48|697.48|692.72|697.48|692.72|697.24|692.48|0
1646363220000|2022-03-04 03:07:00|697.59|692.83|697.48|692.72|697.59|692.83|697.36|692.6|0
1646363230000|2022-03-04 03:07:10|697.24|692.48|698.06|693.3|698.06|693.3|697.01|692.25|0
1646363240000|2022-03-04 03:07:20|697.95|693.19|697.71|692.95|697.95|693.19|697.36|692.6|0
1646363250000|2022-03-04 03:07:30|697.48|692.72|697.01|692.25|697.48|692.72|697.01|692.25|0
1646363260000|2022-03-04 03:07:40|696.77|692.01|696.65|691.89|696.77|692.01|696.54|691.78|0
1646363270000|2022-03-04 03:07:50|696.09|692.45|696.8|693.16|696.8|693.16|696.09|692.45|0
1646363280000|2022-03-04 03:08:00|696.33|692.69|695.51|691.87|696.33|692.69|695.51|691.87|0
1646363290000|2022-03-04 03:08:10|695.04|691.4|695.15|691.51|695.15|691.51|695.04|691.4|0
1646363300000|2022-03-04 03:08:20|694.8|691.16|693.4|689.76|694.8|691.16|693.4|689.76|0
1646363310000|2022-03-04 03:08:30|693.51|689.87|693.51|689.87|693.51|689.87|692.8|689.16|0
1646363320000|2022-03-04 03:08:40|693.63|689.99|692.46|688.82|693.63|689.99|692.46|688.82|0
1646363330000|2022-03-04 03:08:50|692.93|689.29|692.8|689.16|693.16|689.52|692.8|689.16|0
1646363340000|2022-03-04 03:09:00|693.4|689.76|693.4|689.76|693.63|689.99|693.4|689.76|0
1646363350000|2022-03-04 03:09:10|693.27|689.63|693.16|689.52|693.27|689.63|692.69|689.05|0
1646363360000|2022-03-04 03:09:20|692.93|689.29|692.93|689.29|693.04|689.4|692.93|689.29|0
1646363370000|2022-03-04 03:09:30|692.69|689.05|692.57|688.93|692.69|689.05|692.46|688.82|0
1646363380000|2022-03-04 03:09:40|692.33|688.69|693.4|689.76|693.4|689.76|692.33|688.69|0
1646363390000|2022-03-04 03:09:50|692.69|689.05|693.51|689.87|693.51|689.87|692.69|689.05|0
1646363400000|2022-03-04 03:10:00|693.63|689.99|693.16|689.52|693.74|690.1|693.16|689.52|0
1646363410000|2022-03-04 03:10:10|692.93|689.29|692.93|689.29|693.04|689.4|692.93|689.29|0
1646363420000|2022-03-04 03:10:20|692.8|689.16|692.93|689.29|692.93|689.29|692.8|689.16|0
1646363430000|2022-03-04 03:10:30|692.8|689.16|694.33|690.69|694.33|690.69|692.8|689.16|0
1646363440000|2022-03-04 03:10:40|694.45|690.81|694.33|690.69|694.45|690.81|694.21|690.57|0
1646363450000|2022-03-04 03:10:50|694.1|690.46|693.86|690.22|694.1|690.46|693.86|690.22|0
1646363470000|2022-03-04 03:11:10|693.98|690.34|694.21|690.57|694.21|690.57|693.86|690.22|0
1646363480000|2022-03-04 03:11:20|694.57|690.93|695.04|691.4|695.04|691.4|694.57|690.93|0
1646363490000|2022-03-04 03:11:30|695.15|691.51|693.86|690.22|695.27|691.63|693.86|690.22|0
1646363500000|2022-03-04 03:11:40|693.63|689.99|693.63|689.99|693.63|689.99|693.39|689.75|0
1646363510000|2022-03-04 03:11:50|693.74|690.1|693.74|690.1|693.74|690.1|693.63|689.99|0
1646363520000|2022-03-04 03:12:00|693.98|690.34|693.98|690.34|694.1|690.46|693.98|690.34|0
1646363530000|2022-03-04 03:12:10|693.86|690.22|693.63|689.99|693.86|690.22|693.63|689.99|0
1646363540000|2022-03-04 03:12:20|693.74|690.1|693.63|689.99|693.98|690.34|693.63|689.99|0
1646363550000|2022-03-04 03:12:30|693.74|690.1|693.16|689.52|693.74|690.1|693.16|689.52|0
1646363560000|2022-03-04 03:12:40|693.39|689.75|694.92|691.28|694.92|691.28|693.39|689.75|0
1646363570000|2022-03-04 03:12:50|694.68|691.04|695.51|691.87|695.51|691.87|694.68|691.04|0
1646363580000|2022-03-04 03:13:00|695.74|692.1|697.86|694.22|697.86|694.22|695.74|692.1|0
1646363590000|2022-03-04 03:13:10|698.33|694.69|698.09|694.45|698.8|695.16|698.09|694.45|0
1646363600000|2022-03-04 03:13:20|697.39|693.75|696.92|693.28|697.39|693.75|696.68|693.04|0
1646363610000|2022-03-04 03:13:30|697.15|693.51|697.39|693.75|697.39|693.75|697.03|693.39|0
1646363620000|2022-03-04 03:13:40|697.15|693.51|697.15|693.51|697.39|693.75|696.68|693.04|0
1646363630000|2022-03-04 03:13:50|697.03|693.39|696.68|693.04|697.03|693.39|696.68|693.04|0
1646363640000|2022-03-04 03:14:00|696.09|692.45|695.86|692.22|696.09|692.45|695.74|692.1|0
1646363650000|2022-03-04 03:14:10|696.21|692.57|696.33|692.69|696.33|692.69|695.74|692.1|0
1646363660000|2022-03-04 03:14:20|694.57|690.93|695.27|691.63|695.27|691.63|694.57|690.93|0
1646363670000|2022-03-04 03:14:30|694.57|690.93|695.04|691.4|695.04|691.4|694.57|690.93|0
1646363680000|2022-03-04 03:14:40|694.68|691.04|694.57|690.93|694.68|691.04|694.57|690.93|0
1646363690000|2022-03-04 03:14:50|693.98|690.34|693.98|690.34|693.98|690.34|693.51|689.87|0
1646363700000|2022-03-04 03:15:00|694.21|690.57|694.57|690.93|694.8|691.16|694.21|690.57|0
1646363710000|2022-03-04 03:15:10|694.45|690.81|693.63|689.99|694.45|690.81|693.63|689.99|0
1646363720000|2022-03-04 03:15:20|693.51|689.87|693.74|690.1|693.74|690.1|693.51|689.87|0
1646363730000|2022-03-04 03:15:30|693.51|689.87|693.51|689.87|693.51|689.87|693.51|689.87|0
1646363740000|2022-03-04 03:15:40|693.86|690.22|693.63|689.99|693.98|690.34|693.63|689.99|0
1646363750000|2022-03-04 03:15:50|693.27|689.63|693.51|689.87|693.63|689.99|693.27|689.63|0
1646363760000|2022-03-04 03:16:00|693.27|689.63|693.98|690.34|693.98|690.34|693.27|689.63|0
1646363770000|2022-03-04 03:16:10|693.74|690.1|694.33|690.69|694.33|690.69|693.74|690.1|0
1646363780000|2022-03-04 03:16:20|694.1|690.46|695.15|691.51|695.15|691.51|694.1|690.46|0
1646363790000|2022-03-04 03:16:30|695.86|692.22|696.92|693.28|696.92|693.28|695.86|692.22|0
1646363800000|2022-03-04 03:16:40|697.15|693.51|699.5|695.86|699.5|695.86|697.15|693.51|0
1646363810000|2022-03-04 03:16:50|699.62|695.98|698.56|694.92|699.62|695.98|698.33|694.69|0
1646363820000|2022-03-04 03:17:00|698.91|695.27|698.33|694.69|699.27|695.63|698.33|694.69|0
1646363830000|2022-03-04 03:17:10|698.09|694.45|698.09|694.45|698.33|694.69|698.09|694.45|0
1646363840000|2022-03-04 03:17:20|697.39|693.75|697.15|693.51|697.39|693.75|696.21|692.57|0
1646363850000|2022-03-04 03:17:30|696.33|692.69|695.98|692.34|696.33|692.69|695.98|692.34|0
1646363860000|2022-03-04 03:17:40|696.68|693.04|697.86|694.22|697.86|694.22|696.68|693.04|0
1646363870000|2022-03-04 03:17:50|697.62|693.98|696.92|693.28|697.62|693.98|696.68|693.04|0
1646363880000|2022-03-04 03:18:00|696.8|693.16|697.03|693.39|697.03|693.39|696.8|693.16|0
1646363890000|2022-03-04 03:18:10|696.92|693.28|697.62|693.98|697.62|693.98|696.8|693.16|0
1646363900000|2022-03-04 03:18:20|697.03|693.39|697.5|693.86|697.62|693.98|697.03|693.39|0
1646363910000|2022-03-04 03:18:30|697.03|693.39|697.27|693.63|697.27|693.63|697.03|693.39|0
1646363920000|2022-03-04 03:18:40|697.03|693.39|697.27|693.63|697.27|693.63|697.03|693.39|0
1646363930000|2022-03-04 03:18:50|697.62|693.98|697.15|693.51|697.62|693.98|697.15|693.51|0
1646363940000|2022-03-04 03:19:00|697.39|693.75|696.92|693.28|697.39|693.75|696.8|693.16|0
1646363950000|2022-03-04 03:19:10|696.8|693.16|696.68|693.04|696.8|693.16|696.21|692.57|0
1646363960000|2022-03-04 03:19:20|696.8|693.16|696.68|693.04|696.8|693.16|696.68|693.04|0
1646363970000|2022-03-04 03:19:30|696.45|692.81|696.92|693.28|696.92|693.28|696.45|692.81|0
1646363980000|2022-03-04 03:19:40|698.33|694.69|698.21|694.57|698.33|694.69|698.21|694.57|0
1646363990000|2022-03-04 03:19:50|698.44|694.8|699.74|696.1|699.74|696.1|698.33|694.69|0
1646364000000|2022-03-04 03:20:00|699.5|695.86|699.03|695.39|699.5|695.86|698.56|694.92|0
1646364010000|2022-03-04 03:20:10|699.27|695.63|699.03|695.39|699.27|695.63|698.91|695.27|0
1646364020000|2022-03-04 03:20:20|698.8|695.16|697.97|694.33|698.8|695.16|697.97|694.33|0
1646364030000|2022-03-04 03:20:30|698.09|694.45|698.21|694.57|698.21|694.57|698.09|694.45|0
1646364040000|2022-03-04 03:20:40|697.86|694.22|697.03|693.39|697.86|694.22|696.45|692.81|0
1646364050000|2022-03-04 03:20:50|697.74|694.1|697.86|694.22|697.97|694.33|697.74|694.1|0
1646364060000|2022-03-04 03:21:00|698.33|694.69|698.8|695.16|698.8|695.16|697.86|694.22|0
1646364070000|2022-03-04 03:21:10|698.33|694.69|697.97|694.33|698.33|694.69|697.97|694.33|0
1646364080000|2022-03-04 03:21:20|698.09|694.45|698.09|694.45|698.09|694.45|698.09|694.45|0
1646364090000|2022-03-04 03:21:30|697.97|694.33|698.33|694.69|698.33|694.69|697.97|694.33|0
1646364100000|2022-03-04 03:21:40|697.86|694.22|697.86|694.22|697.86|694.22|697.86|694.22|0
1646364110000|2022-03-04 03:21:50|697.39|693.75|697.39|693.75|697.39|693.75|697.39|693.75|0
1646364120000|2022-03-04 03:22:00|697.86|694.22|697.86|694.22|697.86|694.22|697.86|694.22|0
1646364130000|2022-03-04 03:22:10|698.09|694.45|697.97|694.33|698.09|694.45|697.97|694.33|0
1646364140000|2022-03-04 03:22:20|697.62|693.98|697.39|693.75|697.62|693.98|697.39|693.75|0
1646364150000|2022-03-04 03:22:30|697.62|693.98|697.39|693.75|697.62|693.98|697.39|693.75|0
1646364160000|2022-03-04 03:22:40|697.26|693.62|697.5|693.86|697.5|693.86|697.26|693.62|0
1646364170000|2022-03-04 03:22:50|697.15|693.51|696.68|693.04|697.15|693.51|696.56|692.92|0
1646364180000|2022-03-04 03:23:00|696.45|692.81|697.15|693.51|697.15|693.51|696.45|692.81|0
1646364190000|2022-03-04 03:23:10|697.26|693.62|697.15|693.51|697.62|693.98|697.15|693.51|0
1646364200000|2022-03-04 03:23:20|697.39|693.75|697.86|694.22|697.86|694.22|697.39|693.75|0
1646364210000|2022-03-04 03:23:30|696.79|693.15|696.45|692.81|696.79|693.15|696.21|692.57|0
1646364220000|2022-03-04 03:23:40|696.68|693.04|695.98|692.34|696.68|693.04|695.98|692.34|0
1646364230000|2022-03-04 03:23:50|696.21|692.57|695.51|691.87|696.21|692.57|695.51|691.87|0
1646364240000|2022-03-04 03:24:00|696.09|692.45|696.09|692.45|696.09|692.45|695.85|692.21|0
1646364250000|2022-03-04 03:24:10|696.45|692.81|696.21|692.57|696.45|692.81|696.21|692.57|0
1646364260000|2022-03-04 03:24:20|695.85|692.21|696.09|692.45|696.09|692.45|695.74|692.1|0
1646364270000|2022-03-04 03:24:30|694.91|691.27|695.51|691.87|695.51|691.87|694.91|691.27|0
1646364280000|2022-03-04 03:24:40|695.04|691.4|695.04|691.4|695.15|691.51|695.04|691.4|0
1646364290000|2022-03-04 03:24:50|695.15|691.51|695.27|691.63|695.27|691.63|695.04|691.4|0
1646364300000|2022-03-04 03:25:00|695.38|691.74|695.04|691.4|695.38|691.74|695.04|691.4|0
1646364310000|2022-03-04 03:25:10|695.27|691.63|695.51|691.87|695.51|691.87|695.27|691.63|0
1646364320000|2022-03-04 03:25:20|695.27|691.63|695.51|691.87|695.51|691.87|695.27|691.63|0
1646364330000|2022-03-04 03:25:30|695.15|691.51|693.51|689.87|695.27|691.63|693.51|689.87|0
1646364340000|2022-03-04 03:25:40|694.57|690.93|693.86|690.22|694.57|690.93|693.86|690.22|0
1646364350000|2022-03-04 03:25:50|694.1|690.46|694.33|690.69|694.57|690.93|694.1|690.46|0
1646364360000|2022-03-04 03:26:00|694.57|690.93|694.8|691.16|694.8|691.16|694.44|690.8|0
1646364370000|2022-03-04 03:26:10|694.33|690.69|694.8|691.16|694.8|691.16|694.33|690.69|0
1646364380000|2022-03-04 03:26:20|695.04|691.4|695.27|691.63|695.27|691.63|695.04|691.4|0
1646364390000|2022-03-04 03:26:30|695.15|691.51|695.27|691.63|695.38|691.74|694.91|691.27|0
1646364400000|2022-03-04 03:26:40|695.15|691.51|696.21|692.57|696.21|692.57|695.15|691.51|0
1646364410000|2022-03-04 03:26:50|696.09|692.45|696.21|692.57|696.21|692.57|695.74|692.1|0
1646364420000|2022-03-04 03:27:00|695.85|692.21|694.33|690.69|695.85|692.21|694.33|690.69|0
1646364430000|2022-03-04 03:27:10|694.8|691.16|695.51|691.87|695.51|691.87|694.8|691.16|0
1646364440000|2022-03-04 03:27:20|695.04|691.4|694.8|691.16|695.04|691.4|694.8|691.16|0
1646364450000|2022-03-04 03:27:30|695.27|691.63|695.98|692.34|695.98|692.34|695.27|691.63|0
1646364460000|2022-03-04 03:27:40|696.32|692.68|697.86|694.22|697.86|694.22|696.32|692.68|0
1646364470000|2022-03-04 03:27:50|698.09|694.45|699.97|696.33|700.32|696.68|698.09|694.45|0
1646364480000|2022-03-04 03:28:00|698.8|695.16|698.56|694.92|699.03|695.39|698.56|694.92|0
1646364490000|2022-03-04 03:28:10|698.09|694.45|698.09|694.45|698.44|694.8|698.09|694.45|0
1646364500000|2022-03-04 03:28:20|697.97|694.33|697.86|694.22|698.09|694.45|697.86|694.22|0
1646364510000|2022-03-04 03:28:30|698.33|694.69|698.09|694.45|698.44|694.8|698.09|694.45|0
1646364520000|2022-03-04 03:28:40|697.03|693.39|697.39|693.75|697.39|693.75|697.03|693.39|0
1646364530000|2022-03-04 03:28:50|696.68|693.04|696.92|693.28|696.92|693.28|696.68|693.04|0
1646364540000|2022-03-04 03:29:00|696.21|692.57|696.09|692.45|696.45|692.81|696.09|692.45|0
1646364550000|2022-03-04 03:29:10|696.45|692.81|695.51|691.87|696.45|692.81|695.51|691.87|0
1646364560000|2022-03-04 03:29:20|695.27|691.63|694.8|691.16|695.27|691.63|694.8|691.16|0
1646364570000|2022-03-04 03:29:30|694.57|690.93|694.57|690.93|694.8|691.16|694.57|690.93|0
1646364580000|2022-03-04 03:29:40|694.44|690.8|695.04|691.4|695.04|691.4|694.44|690.8|0
1646364590000|2022-03-04 03:29:50|694.8|691.16|695.27|691.63|695.27|691.63|694.44|690.8|0
1646364600000|2022-03-04 03:30:00|695.04|691.4|696.21|692.57|696.21|692.57|695.04|691.4|0
1646364610000|2022-03-04 03:30:10|696.45|692.81|696.32|692.68|696.45|692.81|696.32|692.68|0
1646364620000|2022-03-04 03:30:20|695.85|692.21|695.98|692.34|695.98|692.34|695.85|692.21|0
1646364630000|2022-03-04 03:30:30|696.45|692.81|696.45|692.81|696.45|692.81|696.45|692.81|0
1646364640000|2022-03-04 03:30:40|696.68|693.04|696.45|692.81|696.68|693.04|696.21|692.57|0
1646364650000|2022-03-04 03:30:50|695.51|691.87|695.51|691.87|695.51|691.87|695.51|691.87|0
1646364660000|2022-03-04 03:31:00|694.57|690.93|694.57|690.93|695.51|691.87|694.57|690.93|0
1646364670000|2022-03-04 03:31:10|695.04|691.4|694.1|690.46|695.04|691.4|694.1|690.46|0
1646364680000|2022-03-04 03:31:20|694.33|690.69|694.57|690.93|694.57|690.93|694.33|690.69|0
1646364690000|2022-03-04 03:31:30|694.44|690.8|694.57|690.93|694.57|690.93|694.33|690.69|0
1646364700000|2022-03-04 03:31:40|694.91|691.27|694.8|691.16|694.91|691.27|694.8|691.16|0
1646364710000|2022-03-04 03:31:50|695.04|691.4|695.27|691.63|695.27|691.63|695.04|691.4|0
1646364720000|2022-03-04 03:32:00|694.33|690.69|695.27|691.63|695.27|691.63|694.33|690.69|0
1646364730000|2022-03-04 03:32:10|696.09|692.45|695.04|691.4|696.09|692.45|695.04|691.4|0
1646364740000|2022-03-04 03:32:20|694.8|691.16|694.57|690.93|694.8|691.16|694.57|690.93|0
1646364750000|2022-03-04 03:32:30|694.21|690.57|693.27|689.63|694.44|690.8|693.27|689.63|0
1646364760000|2022-03-04 03:32:40|692.69|689.05|692.92|689.28|693.16|689.52|692.69|689.05|0
1646364770000|2022-03-04 03:32:50|693.16|689.52|693.16|689.52|693.16|689.52|693.16|689.52|0
1646364780000|2022-03-04 03:33:00|693.63|689.99|693.74|690.1|693.86|690.22|693.63|689.99|0
1646364790000|2022-03-04 03:33:10|694.1|690.46|693.86|690.22|694.1|690.46|693.86|690.22|0
1646364800000|2022-03-04 03:33:20|693.39|689.75|693.97|690.33|693.97|690.33|693.16|689.52|0
1646364810000|2022-03-04 03:33:30|693.86|690.22|694.1|690.46|694.1|690.46|693.86|690.22|0
1646364820000|2022-03-04 03:33:40|693.74|690.1|693.86|690.22|693.86|690.22|693.63|689.99|0
1646364830000|2022-03-04 03:33:50|694.1|690.46|693.86|690.22|694.1|690.46|693.74|690.1|0
1646364840000|2022-03-04 03:34:00|694.1|690.46|693.97|690.33|694.1|690.46|693.97|690.33|0
1646364850000|2022-03-04 03:34:10|693.86|690.22|693.86|690.22|694.1|690.46|693.86|690.22|0
1646364860000|2022-03-04 03:34:20|693.74|690.1|693.86|690.22|694.1|690.46|693.74|690.1|0
1646364870000|2022-03-04 03:34:30|694.21|690.57|694.1|690.46|694.21|690.57|693.86|690.22|0
1646364880000|2022-03-04 03:34:40|693.86|690.22|693.97|690.33|693.97|690.33|693.86|690.22|0
1646364890000|2022-03-04 03:34:50|693.86|690.22|694.1|690.46|694.21|690.57|693.86|690.22|0
1646364900000|2022-03-04 03:35:00|694.21|690.57|696.09|692.45|696.79|693.15|694.21|690.57|0
1646364910000|2022-03-04 03:35:10|696.32|692.68|696.21|692.57|696.32|692.68|696.09|692.45|0
1646364920000|2022-03-04 03:35:20|696.32|692.68|695.5|691.86|696.32|692.68|695.5|691.86|0
1646364930000|2022-03-04 03:35:30|695.97|692.33|695.5|691.86|696.32|692.68|695.5|691.86|0
1646364940000|2022-03-04 03:35:40|695.74|692.1|695.5|691.86|695.74|692.1|695.38|691.74|0
1646364950000|2022-03-04 03:35:50|695.97|692.33|696.21|692.57|696.21|692.57|695.74|692.1|0
1646364960000|2022-03-04 03:36:00|696.32|692.68|694.91|691.27|696.32|692.68|694.91|691.27|0
1646364970000|2022-03-04 03:36:10|694.44|690.8|694.57|690.93|694.68|691.04|694.44|690.8|0
1646364980000|2022-03-04 03:36:20|694.91|691.27|695.27|691.63|695.27|691.63|694.91|691.27|0
1646364990000|2022-03-04 03:36:30|695.97|692.33|696.09|692.45|696.09|692.45|695.97|692.33|0
1646365000000|2022-03-04 03:36:40|695.97|692.33|695.27|691.63|695.97|692.33|695.27|691.63|0
1646365010000|2022-03-04 03:36:50|695.03|691.39|695.97|692.33|695.97|692.33|695.03|691.39|0
1646365020000|2022-03-04 03:37:00|696.09|692.45|696.09|692.45|696.32|692.68|696.09|692.45|0
1646365030000|2022-03-04 03:37:10|695.5|691.86|693.16|689.52|695.5|691.86|692.8|689.16|0
1646365040000|2022-03-04 03:37:20|693.39|689.75|692.56|688.92|693.39|689.75|692.56|688.92|0
1646365050000|2022-03-04 03:37:30|692.8|689.16|692.8|689.16|692.92|689.28|692.8|689.16|0
1646365060000|2022-03-04 03:37:40|692.92|689.28|692.45|688.81|692.92|689.28|691.28|687.64|0
1646365070000|2022-03-04 03:37:50|692.33|688.69|692.8|689.16|692.8|689.16|692.33|688.69|0
1646365080000|2022-03-04 03:38:00|693.16|689.52|693.5|689.86|693.5|689.86|693.16|689.52|0
1646365090000|2022-03-04 03:38:10|693.39|689.75|693.39|689.75|693.39|689.75|693.27|689.63|0
1646365100000|2022-03-04 03:38:20|693.74|690.1|693.74|690.1|693.74|690.1|693.74|690.1|0
1646365110000|2022-03-04 03:38:30|693.63|689.99|692.92|689.28|693.63|689.99|692.92|689.28|0
1646365120000|2022-03-04 03:38:40|693.16|689.52|693.39|689.75|693.39|689.75|692.92|689.28|0
1646365130000|2022-03-04 03:38:50|693.16|689.52|693.16|689.52|693.16|689.52|693.03|689.39|0
1646365140000|2022-03-04 03:39:00|693.27|689.63|693.39|689.75|693.39|689.75|693.27|689.63|0
1646365150000|2022-03-04 03:39:10|693.03|689.39|693.39|689.75|693.39|689.75|692.92|689.28|0
1646365160000|2022-03-04 03:39:20|693.16|689.52|693.5|689.86|693.86|690.22|693.16|689.52|0
1646365170000|2022-03-04 03:39:30|693.63|689.99|694.09|690.45|694.09|690.45|693.39|689.75|0
1646365180000|2022-03-04 03:39:40|693.63|689.99|694.09|690.45|694.09|690.45|693.63|689.99|0
1646365190000|2022-03-04 03:39:50|693.86|690.22|694.09|690.45|694.21|690.57|693.86|690.22|0
1646365200000|2022-03-04 03:40:00|694.21|690.57|697.38|693.74|697.38|693.74|694.21|690.57|0
1646365210000|2022-03-04 03:40:10|696.44|692.8|697.38|693.74|697.5|693.86|696.44|692.8|0
1646365220000|2022-03-04 03:40:20|697.62|693.98|697.38|693.74|697.62|693.98|697.03|693.39|0
1646365230000|2022-03-04 03:40:30|697.62|693.98|697.62|693.98|697.62|693.98|697.38|693.74|0
1646365240000|2022-03-04 03:40:40|697.85|694.21|696.68|693.04|697.85|694.21|696.68|693.04|0
1646365250000|2022-03-04 03:40:50|696.44|692.8|695.74|692.1|696.44|692.8|695.74|692.1|0
1646365260000|2022-03-04 03:41:00|695.5|691.86|695.97|692.33|695.97|692.33|695.38|691.74|0
1646365280000|2022-03-04 03:41:20|696.56|692.92|696.21|692.57|696.56|692.92|696.09|692.45|0
1646365290000|2022-03-04 03:41:30|696.44|692.8|695.97|692.33|696.91|693.27|695.97|692.33|0
1646365300000|2022-03-04 03:41:40|695.74|692.1|695.85|692.21|695.85|692.21|695.74|692.1|0
1646365310000|2022-03-04 03:41:50|695.97|692.33|696.21|692.57|696.21|692.57|695.97|692.33|0
1646365320000|2022-03-04 03:42:00|697.15|693.51|696.68|693.04|697.15|693.51|696.68|693.04|0
1646365330000|2022-03-04 03:42:10|696.56|692.92|696.68|693.04|696.68|693.04|696.56|692.92|0
1646365340000|2022-03-04 03:42:20|696.44|692.8|695.97|692.33|696.44|692.8|695.38|691.74|0
1646365350000|2022-03-04 03:42:30|696.09|692.45|696.79|693.15|696.79|693.15|696.09|692.45|0
1646365360000|2022-03-04 03:42:40|697.15|693.51|697.26|693.62|697.26|693.62|697.03|693.39|0
1646365370000|2022-03-04 03:42:50|697.5|693.86|697.15|693.51|697.73|694.09|697.15|693.51|0
1646365380000|2022-03-04 03:43:00|697.38|693.74|697.62|693.98|697.62|693.98|697.38|693.74|0
1646365390000|2022-03-04 03:43:10|697.26|693.62|696.79|693.15|697.26|693.62|696.79|693.15|0
1646365400000|2022-03-04 03:43:20|697.15|693.51|697.38|693.74|697.38|693.74|697.03|693.39|0
1646365410000|2022-03-04 03:43:30|697.62|693.98|697.26|693.62|697.62|693.98|697.15|693.51|0
1646365420000|2022-03-04 03:43:40|697.38|693.74|697.15|693.51|697.38|693.74|697.15|693.51|0
1646365430000|2022-03-04 03:43:50|697.73|694.09|698.2|694.56|698.56|694.92|697.73|694.09|0
1646365440000|2022-03-04 03:44:00|698.56|694.92|697.85|694.21|698.56|694.92|697.26|693.62|0
1646365450000|2022-03-04 03:44:10|697.38|693.74|696.79|693.15|697.38|693.74|696.32|692.68|0
1646365460000|2022-03-04 03:44:20|696.21|692.57|696.44|692.8|697.15|693.51|696.21|692.57|0
1646365470000|2022-03-04 03:44:30|697.03|693.39|696.68|693.04|697.03|693.39|696.44|692.8|0
1646365480000|2022-03-04 03:44:40|696.44|692.8|696.32|692.68|696.44|692.8|696.21|692.57|0
1646365490000|2022-03-04 03:44:50|696.44|692.8|696.68|693.04|696.68|693.04|696.44|692.8|0
1646365500000|2022-03-04 03:45:00|696.91|693.27|697.03|693.39|697.73|694.09|696.91|693.27|0
1646365510000|2022-03-04 03:45:10|697.26|693.62|696.91|693.27|697.26|693.62|696.21|692.57|0
1646365520000|2022-03-04 03:45:20|696.68|693.04|696.44|692.8|696.68|693.04|696.44|692.8|0
1646365530000|2022-03-04 03:45:30|696.21|692.57|696.79|693.15|697.15|693.51|696.21|692.57|0
1646365540000|2022-03-04 03:45:40|697.03|693.39|697.38|693.74|697.38|693.74|697.03|693.39|0
1646365550000|2022-03-04 03:45:50|697.15|693.51|698.2|694.56|698.2|694.56|697.15|693.51|0
1646365560000|2022-03-04 03:46:00|698.32|694.68|698.44|694.8|698.56|694.92|698.09|694.45|0
1646365570000|2022-03-04 03:46:10|698.32|694.68|698.32|694.68|698.32|694.68|698.32|694.68|0
1646365580000|2022-03-04 03:46:20|697.85|694.21|697.38|693.74|697.85|694.21|697.38|693.74|0
1646365590000|2022-03-04 03:46:30|698.09|694.45|698.56|694.92|698.56|694.92|698.09|694.45|0
1646365600000|2022-03-04 03:46:40|698.91|695.27|699.14|695.5|699.14|695.5|698.91|695.27|0
1646365610000|2022-03-04 03:46:50|699.5|695.86|699.85|696.21|699.97|696.33|699.5|695.86|0
1646365620000|2022-03-04 03:47:00|699.97|696.33|699.97|696.33|700.32|696.68|699.97|696.33|0
1646365630000|2022-03-04 03:47:10|700.44|696.8|700.44|696.8|700.68|697.04|700.44|696.8|0
1646365640000|2022-03-04 03:47:20|700.68|697.04|699.03|695.39|700.68|697.04|699.03|695.39|0
1646365650000|2022-03-04 03:47:30|698.79|695.15|699.26|695.62|699.26|695.62|698.79|695.15|0
1646365660000|2022-03-04 03:47:40|698.79|695.15|698.67|695.03|698.79|695.15|698.67|695.03|0
1646365670000|2022-03-04 03:47:50|698.56|694.92|699.26|695.62|699.26|695.62|698.32|694.68|0
1646365680000|2022-03-04 03:48:00|699.5|695.86|699.38|695.74|699.61|695.97|699.38|695.74|0
1646365690000|2022-03-04 03:48:10|699.61|695.97|699.38|695.74|699.61|695.97|699.26|695.62|0
1646365700000|2022-03-04 03:48:20|698.79|695.15|699.61|695.97|699.74|696.1|698.79|695.15|0
1646365710000|2022-03-04 03:48:30|699.74|696.1|699.61|695.97|699.97|696.33|699.61|695.97|0
1646365720000|2022-03-04 03:48:40|700.32|696.68|699.97|696.33|700.79|697.15|699.97|696.33|0
1646365730000|2022-03-04 03:48:50|700.21|696.57|700.44|696.8|700.44|696.8|700.21|696.57|0
1646365740000|2022-03-04 03:49:00|700.32|696.68|701.38|697.74|701.38|697.74|700.32|696.68|0
1646365750000|2022-03-04 03:49:10|701.62|697.98|701.15|697.51|701.62|697.98|701.15|697.51|0
1646365760000|2022-03-04 03:49:20|701.38|697.74|701.62|697.98|701.62|697.98|701.38|697.74|0
1646365770000|2022-03-04 03:49:30|701.26|697.62|701.5|697.86|701.62|697.98|701.15|697.51|0
1646365780000|2022-03-04 03:49:40|702.09|698.45|702.56|698.92|702.56|698.92|702.09|698.45|0
1646365790000|2022-03-04 03:49:50|703.27|699.63|702.8|699.16|703.27|699.63|702.8|699.16|0
1646365800000|2022-03-04 03:50:00|703.03|699.39|703.27|699.63|703.27|699.63|702.8|699.16|0
1646365810000|2022-03-04 03:50:10|703.5|699.86|703.74|700.1|703.74|700.1|703.5|699.86|0
1646365820000|2022-03-04 03:50:20|703.97|700.33|703.97|700.33|703.97|700.33|703.27|699.63|0
1646365830000|2022-03-04 03:50:30|703.85|700.21|703.5|699.86|703.85|700.21|703.5|699.86|0
1646365840000|2022-03-04 03:50:40|703.97|700.33|703.62|699.98|703.97|700.33|703.62|699.98|0
1646365850000|2022-03-04 03:50:50|704.09|700.45|702.91|699.27|704.09|700.45|702.91|699.27|0
1646365860000|2022-03-04 03:51:00|703.03|699.39|703.5|699.86|703.5|699.86|703.03|699.39|0
1646365870000|2022-03-04 03:51:10|703.38|699.74|703.5|699.86|703.5|699.86|703.27|699.63|0
1646365880000|2022-03-04 03:51:20|703.38|699.74|703.03|699.39|703.74|700.1|703.03|699.39|0
1646365890000|2022-03-04 03:51:30|702.8|699.16|702.32|698.68|702.8|699.16|702.32|698.68|0
1646365900000|2022-03-04 03:51:40|702.56|698.92|701.97|698.33|702.56|698.92|701.85|698.21|0
1646365910000|2022-03-04 03:51:50|701.38|697.74|701.02|697.38|701.38|697.74|701.02|697.38|0
1646365920000|2022-03-04 03:52:00|701.15|697.51|701.15|697.51|701.38|697.74|701.15|697.51|0
1646365930000|2022-03-04 03:52:10|700.91|697.27|701.26|697.62|702.09|698.45|700.91|697.27|0
1646365940000|2022-03-04 03:52:20|701.62|697.98|701.15|697.51|701.62|697.98|701.15|697.51|0
1646365950000|2022-03-04 03:52:30|701.38|697.74|701.62|697.98|701.62|697.98|701.38|697.74|0
1646365960000|2022-03-04 03:52:40|701.85|698.21|702.2|698.56|702.8|699.16|701.85|698.21|0
1646365970000|2022-03-04 03:52:50|701.85|698.21|701.26|697.62|701.85|698.21|701.26|697.62|0
1646365980000|2022-03-04 03:53:00|701.15|697.51|699.97|696.33|701.15|697.51|699.97|696.33|0
1646365990000|2022-03-04 03:53:10|699.73|696.09|699.73|696.09|699.73|696.09|699.5|695.86|0
1646366000000|2022-03-04 03:53:20|699.5|695.86|699.61|695.97|699.61|695.97|699.38|695.74|0
1646366010000|2022-03-04 03:53:30|699.73|696.09|700.08|696.44|700.08|696.44|699.73|696.09|0
1646366020000|2022-03-04 03:53:40|700.21|696.57|700.55|696.91|700.55|696.91|700.21|696.57|0
1646366030000|2022-03-04 03:53:50|700.79|697.15|701.02|697.38|701.15|697.51|700.79|697.15|0
1646366040000|2022-03-04 03:54:00|700.91|697.27|701.49|697.85|701.49|697.85|700.91|697.27|0
1646366050000|2022-03-04 03:54:10|700.91|697.27|701.26|697.62|701.26|697.62|700.91|697.27|0
1646366060000|2022-03-04 03:54:20|701.15|697.51|700.68|697.04|701.15|697.51|700.68|697.04|0
1646366070000|2022-03-04 03:54:30|700.91|697.27|700.44|696.8|700.91|697.27|700.44|696.8|0
1646366080000|2022-03-04 03:54:40|700.32|696.68|700.2|696.56|700.32|696.68|700.2|696.56|0
1646366090000|2022-03-04 03:54:50|699.85|696.21|699.85|696.21|699.85|696.21|699.73|696.09|0
1646366100000|2022-03-04 03:55:00|700.08|696.44|699.73|696.09|700.08|696.44|699.61|695.97|0
1646366110000|2022-03-04 03:55:10|699.38|695.74|700.2|696.56|700.2|696.56|699.38|695.74|0
1646366120000|2022-03-04 03:55:20|700.44|696.8|700.44|696.8|700.44|696.8|700.08|696.44|0
1646366130000|2022-03-04 03:55:30|700.32|696.68|700.08|696.44|700.44|696.8|700.08|696.44|0
1646366140000|2022-03-04 03:55:40|700.2|696.56|699.97|696.33|700.2|696.56|699.73|696.09|0
1646366150000|2022-03-04 03:55:50|700.2|696.56|700.55|696.91|700.55|696.91|700.08|696.44|0
1646366160000|2022-03-04 03:56:00|700.44|696.8|701.15|697.51|701.15|697.51|700.44|696.8|0
1646366170000|2022-03-04 03:56:10|701.85|698.21|701.49|697.85|701.85|698.21|701.49|697.85|0
1646366180000|2022-03-04 03:56:20|701.26|697.62|701.15|697.51|701.38|697.74|701.15|697.51|0
1646366190000|2022-03-04 03:56:30|701.26|697.62|701.38|697.74|701.38|697.74|701.15|697.51|0
1646366200000|2022-03-04 03:56:40|701.15|697.51|699.38|695.74|701.15|697.51|699.38|695.74|0
1646366210000|2022-03-04 03:56:50|698.44|694.8|698.67|695.03|698.79|695.15|698.44|694.8|0
1646366220000|2022-03-04 03:57:00|698.79|695.15|699.03|695.39|699.03|695.39|698.56|694.92|0
1646366230000|2022-03-04 03:57:10|698.79|695.15|698.32|694.68|698.79|695.15|698.32|694.68|0
1646366240000|2022-03-04 03:57:20|698.79|695.15|699.14|695.5|699.26|695.62|698.79|695.15|0
1646366250000|2022-03-04 03:57:30|699.5|695.86|699.73|696.09|699.73|696.09|699.5|695.86|0
1646366260000|2022-03-04 03:57:40|699.5|695.86|699.73|696.09|699.73|696.09|699.26|695.62|0
1646366270000|2022-03-04 03:57:50|699.85|696.21|699.73|696.09|699.85|696.21|699.73|696.09|0
1646366280000|2022-03-04 03:58:00|699.61|695.97|699.61|695.97|699.61|695.97|699.61|695.97|0
1646366290000|2022-03-04 03:58:10|699.26|695.62|699.26|695.62|699.38|695.74|699.14|695.5|0
1646366300000|2022-03-04 03:58:20|699.38|695.74|699.73|696.09|699.73|696.09|699.26|695.62|0
1646366310000|2022-03-04 03:58:30|699.61|695.97|699.61|695.97|700.08|696.44|699.61|695.97|0
1646366320000|2022-03-04 03:58:40|699.85|696.21|699.73|696.09|699.85|696.21|699.73|696.09|0
1646366330000|2022-03-04 03:58:50|699.97|696.33|699.61|695.97|699.97|696.33|699.61|695.97|0
1646366340000|2022-03-04 03:59:00|700.2|696.56|700.2|696.56|700.2|696.56|700.2|696.56|0
1646366350000|2022-03-04 03:59:10|700.08|696.44|699.97|696.33|700.08|696.44|699.85|696.21|0
1646366360000|2022-03-04 03:59:20|700.08|696.44|700.44|696.8|700.44|696.8|700.08|696.44|0
1646366380000|2022-03-04 03:59:40|699.97|696.33|700.79|697.15|700.79|697.15|699.97|696.33|0
1646366390000|2022-03-04 03:59:50|700.67|697.03|700.67|697.03|700.67|697.03|700.32|696.68|0
1646366400000|2022-03-04 04:00:00|700.55|696.91|699.73|696.09|700.55|696.91|699.5|695.86|0
1646366410000|2022-03-04 04:00:10|699.85|696.21|699.73|696.09|699.85|696.21|699.73|696.09|0
1646366420000|2022-03-04 04:00:20|699.85|696.21|699.73|696.09|699.97|696.33|699.73|696.09|0
1646366430000|2022-03-04 04:00:30|699.85|696.21|700.32|696.68|700.32|696.68|699.85|696.21|0
1646366440000|2022-03-04 04:00:40|700.67|697.03|701.49|697.85|701.49|697.85|700.55|696.91|0
1646366450000|2022-03-04 04:00:50|701.62|697.98|701.85|698.21|701.85|698.21|701.62|697.98|0
1646366460000|2022-03-04 04:01:00|701.62|697.98|701.85|698.21|701.85|698.21|701.62|697.98|0
1646366470000|2022-03-04 04:01:10|701.96|698.32|702.56|698.92|702.56|698.92|701.96|698.32|0
1646366480000|2022-03-04 04:01:20|702.32|698.68|701.85|698.21|702.56|698.92|701.85|698.21|0
1646366490000|2022-03-04 04:01:30|701.62|697.98|701.62|697.98|701.62|697.98|701.62|697.98|0
1646366500000|2022-03-04 04:01:40|701.85|698.21|701.62|697.98|701.85|698.21|701.62|697.98|0
1646366510000|2022-03-04 04:01:50|702.09|698.45|701.96|698.32|702.09|698.45|701.96|698.32|0
1646366520000|2022-03-04 04:02:00|702.32|698.68|702.09|698.45|702.32|698.68|701.85|698.21|0
1646366530000|2022-03-04 04:02:10|702.2|698.56|702.09|698.45|702.32|698.68|702.09|698.45|0
1646366540000|2022-03-04 04:02:20|701.85|698.21|701.62|697.98|701.85|698.21|701.38|697.74|0
1646366550000|2022-03-04 04:02:30|701.26|697.62|701.62|697.98|701.73|698.09|701.26|697.62|0
1646366560000|2022-03-04 04:02:40|701.49|697.85|701.73|698.09|701.73|698.09|701.49|697.85|0
1646366570000|2022-03-04 04:02:50|701.15|697.51|701.49|697.85|701.49|697.85|701.15|697.51|0
1646366580000|2022-03-04 04:03:00|701.62|697.98|701.49|697.85|701.62|697.98|701.49|697.85|0
1646366590000|2022-03-04 04:03:10|701.02|697.38|701.38|697.74|701.49|697.85|701.02|697.38|0
1646366600000|2022-03-04 04:03:20|701.26|697.62|701.15|697.51|701.26|697.62|700.91|697.27|0
1646366610000|2022-03-04 04:03:30|700.79|697.15|700.67|697.03|700.79|697.15|700.67|697.03|0
1646366620000|2022-03-04 04:03:40|700.91|697.27|700.79|697.15|700.91|697.27|700.79|697.15|0
1646366630000|2022-03-04 04:03:50|701.15|697.51|701.14|697.5|701.38|697.74|701.14|697.5|0
1646366640000|2022-03-04 04:04:00|700.79|697.15|700.91|697.27|700.91|697.27|700.79|697.15|0
1646366650000|2022-03-04 04:04:10|701.14|697.5|701.26|697.62|701.26|697.62|701.14|697.5|0
1646366660000|2022-03-04 04:04:20|701.14|697.5|701.26|697.62|701.26|697.62|701.14|697.5|0
1646366680000|2022-03-04 04:04:40|701.14|697.5|701.14|697.5|701.14|697.5|701.14|697.5|0
1646366690000|2022-03-04 04:04:50|701.26|697.62|701.62|697.98|701.62|697.98|701.26|697.62|0
1646366700000|2022-03-04 04:05:00|701.38|697.74|701.14|697.5|701.38|697.74|701.14|697.5|0
1646366710000|2022-03-04 04:05:10|701.96|698.32|701.96|698.32|702.09|698.45|701.96|698.32|0
1646366720000|2022-03-04 04:05:20|702.67|699.03|702.79|699.15|703.14|699.5|702.67|699.03|0
1646366730000|2022-03-04 04:05:30|703.5|699.86|703.03|699.39|703.5|699.86|703.03|699.39|0
1646366740000|2022-03-04 04:05:40|702.56|698.92|702.09|698.45|702.56|698.92|702.09|698.45|0
1646366750000|2022-03-04 04:05:50|701.96|698.32|701.85|698.21|701.96|698.32|701.85|698.21|0
1646366760000|2022-03-04 04:06:00|700.67|697.03|700.32|696.68|700.67|697.03|700.32|696.68|0
1646366770000|2022-03-04 04:06:10|699.97|696.33|700.67|697.03|700.67|697.03|699.97|696.33|0
1646366780000|2022-03-04 04:06:20|700.79|697.15|700.91|697.27|700.91|697.27|700.79|697.15|0
1646366790000|2022-03-04 04:06:30|700.44|696.8|699.73|696.09|700.44|696.8|699.73|696.09|0
1646366800000|2022-03-04 04:06:40|699.5|695.86|698.79|695.15|699.5|695.86|698.79|695.15|0
1646366810000|2022-03-04 04:06:50|699.03|695.39|699.26|695.62|699.5|695.86|699.03|695.39|0
1646366820000|2022-03-04 04:07:00|699.03|695.39|699.61|695.97|699.61|695.97|699.03|695.39|0
1646366830000|2022-03-04 04:07:10|699.26|695.62|699.03|695.39|699.37|695.73|699.03|695.39|0
1646366840000|2022-03-04 04:07:20|699.26|695.62|699.14|695.5|699.5|695.86|699.14|695.5|0
1646366850000|2022-03-04 04:07:30|698.79|695.15|698.32|694.68|698.9|695.26|698.32|694.68|0
1646366860000|2022-03-04 04:07:40|698.09|694.45|697.62|693.98|698.09|694.45|697.62|693.98|0
1646366870000|2022-03-04 04:07:50|697.15|693.51|697.38|693.74|697.38|693.74|697.15|693.51|0
1646366880000|2022-03-04 04:08:00|697.85|694.21|697.26|693.62|697.85|694.21|697.15|693.51|0
1646366890000|2022-03-04 04:08:10|697.38|693.74|696.67|693.03|697.73|694.09|696.67|693.03|0
1646366900000|2022-03-04 04:08:20|696.91|693.27|697.85|694.21|697.85|694.21|696.91|693.27|0
1646366910000|2022-03-04 04:08:30|697.73|694.09|697.02|693.38|697.73|694.09|697.02|693.38|0
1646366920000|2022-03-04 04:08:40|697.38|693.74|696.79|693.15|697.38|693.74|696.79|693.15|0
1646366930000|2022-03-04 04:08:50|696.91|693.27|696.67|693.03|696.91|693.27|696.67|693.03|0
1646366940000|2022-03-04 04:09:00|696.44|692.8|696.44|692.8|696.91|693.27|696.44|692.8|0
1646366950000|2022-03-04 04:09:10|696.91|693.27|696.79|693.15|696.91|693.27|696.79|693.15|0
1646366960000|2022-03-04 04:09:20|696.91|693.27|697.14|693.5|697.14|693.5|696.91|693.27|0
1646366970000|2022-03-04 04:09:30|696.91|693.27|697.14|693.5|697.14|693.5|696.91|693.27|0
1646366980000|2022-03-04 04:09:40|697.38|693.74|697.85|694.21|697.85|694.21|697.38|693.74|0
1646366990000|2022-03-04 04:09:50|698.09|694.45|697.85|694.21|698.2|694.56|697.85|694.21|0
1646367000000|2022-03-04 04:10:00|697.73|694.09|697.61|693.97|697.96|694.32|697.61|693.97|0
1646367010000|2022-03-04 04:10:10|697.49|693.85|697.49|693.85|697.61|693.97|697.49|693.85|0
1646367020000|2022-03-04 04:10:20|697.61|693.97|697.61|693.97|697.61|693.97|697.61|693.97|0
1646367030000|2022-03-04 04:10:30|697.96|694.32|698.2|694.56|698.2|694.56|697.85|694.21|0
1646367040000|2022-03-04 04:10:40|698.32|694.68|698.32|694.68|698.32|694.68|698.32|694.68|0
1646367050000|2022-03-04 04:10:50|698.43|694.79|698.09|694.45|698.43|694.79|697.96|694.32|0
1646367060000|2022-03-04 04:11:00|698.32|694.68|698.32|694.68|698.32|694.68|698.32|694.68|0
1646367070000|2022-03-04 04:11:10|698.43|694.79|698.79|695.15|698.79|695.15|698.43|694.79|0
1646367080000|2022-03-04 04:11:20|698.43|694.79|698.9|695.26|698.9|695.26|698.43|694.79|0
1646367090000|2022-03-04 04:11:30|699.03|695.39|698.9|695.26|699.03|695.39|698.9|695.26|0
1646367100000|2022-03-04 04:11:40|698.79|695.15|697.61|693.97|698.9|695.26|697.61|693.97|0
1646367110000|2022-03-04 04:11:50|697.49|693.85|697.61|693.97|697.73|694.09|697.49|693.85|0
1646367120000|2022-03-04 04:12:00|697.38|693.74|697.14|693.5|697.38|693.74|697.02|693.38|0
1646367130000|2022-03-04 04:12:10|697.26|693.62|697.73|694.09|697.73|694.09|697.26|693.62|0
1646367140000|2022-03-04 04:12:20|697.85|694.21|697.96|694.32|697.96|694.32|697.49|693.85|0
1646367150000|2022-03-04 04:12:30|698.2|694.56|697.85|694.21|698.32|694.68|697.85|694.21|0
1646367160000|2022-03-04 04:12:40|698.32|694.68|698.32|694.68|698.32|694.68|698.2|694.56|0
1646367170000|2022-03-04 04:12:50|698.9|695.26|699.03|695.39|699.03|695.39|698.9|695.26|0
1646367180000|2022-03-04 04:13:00|699.14|695.5|699.03|695.39|699.14|695.5|699.03|695.39|0
1646367190000|2022-03-04 04:13:10|699.73|696.09|699.61|695.97|699.73|696.09|699.61|695.97|0
1646367200000|2022-03-04 04:13:20|699.73|696.09|699.97|696.33|700.08|696.44|699.73|696.09|0
1646367210000|2022-03-04 04:13:30|699.73|696.09|698.9|695.26|699.73|696.09|698.79|695.15|0
1646367220000|2022-03-04 04:13:40|698.67|695.03|698.56|694.92|699.03|695.39|698.32|694.68|0
1646367230000|2022-03-04 04:13:50|698.79|695.15|699.5|695.86|699.5|695.86|698.79|695.15|0
1646367240000|2022-03-04 04:14:00|697.85|694.21|697.85|694.21|697.85|694.21|697.61|693.97|0
1646367250000|2022-03-04 04:14:10|697.61|693.97|698.32|694.68|698.43|694.79|697.61|693.97|0
1646367260000|2022-03-04 04:14:20|698.55|694.91|698.55|694.91|698.55|694.91|698.55|694.91|0
1646367270000|2022-03-04 04:14:30|698.67|695.03|699.26|695.62|699.5|695.86|698.67|695.03|0
1646367280000|2022-03-04 04:14:40|699.84|696.2|699.37|695.73|699.84|696.2|699.26|695.62|0
1646367290000|2022-03-04 04:14:50|699.73|696.09|699.37|695.73|699.73|696.09|699.37|695.73|0
1646367300000|2022-03-04 04:15:00|699.03|695.39|699.03|695.39|699.14|695.5|699.03|695.39|0
1646367310000|2022-03-04 04:15:10|698.79|695.15|699.03|695.39|699.14|695.5|698.79|695.15|0
1646367320000|2022-03-04 04:15:20|699.14|695.5|699.61|695.97|699.61|695.97|699.14|695.5|0
1646367330000|2022-03-04 04:15:30|699.5|695.86|699.73|696.09|699.73|696.09|699.5|695.86|0
1646367340000|2022-03-04 04:15:40|699.37|695.73|698.9|695.26|699.37|695.73|698.79|695.15|0
1646367350000|2022-03-04 04:15:50|698.79|695.15|698.08|694.44|698.79|695.15|698.08|694.44|0
1646367360000|2022-03-04 04:16:00|697.85|694.21|695.97|692.33|697.85|694.21|695.97|692.33|0
1646367370000|2022-03-04 04:16:10|696.32|692.68|696.08|692.44|696.32|692.68|696.08|692.44|0
1646367380000|2022-03-04 04:16:20|696.44|692.8|696.79|693.15|697.02|693.38|696.44|692.8|0
1646367390000|2022-03-04 04:16:30|696.67|693.03|697.14|693.5|697.26|693.62|696.67|693.03|0
1646367400000|2022-03-04 04:16:40|697.26|693.62|697.02|693.38|697.38|693.74|697.02|693.38|0
1646367410000|2022-03-04 04:16:50|697.14|693.5|697.61|693.97|697.61|693.97|697.14|693.5|0
1646367420000|2022-03-04 04:17:00|697.73|694.09|698.08|694.44|698.43|694.79|697.73|694.09|0
1646367430000|2022-03-04 04:17:10|697.96|694.32|697.96|694.32|697.96|694.32|697.85|694.21|0
1646367440000|2022-03-04 04:17:20|697.85|694.21|697.61|693.97|697.85|694.21|697.61|693.97|0
1646367450000|2022-03-04 04:17:30|697.73|694.09|697.49|693.85|697.73|694.09|697.49|693.85|0
1646367460000|2022-03-04 04:17:40|697.61|693.97|697.49|693.85|697.61|693.97|697.26|693.62|0
1646367470000|2022-03-04 04:17:50|697.73|694.09|697.49|693.85|697.73|694.09|697.14|693.5|0
1646367480000|2022-03-04 04:18:00|697.73|694.09|697.14|693.5|697.73|694.09|696.91|693.27|0
1646367490000|2022-03-04 04:18:10|697.38|693.74|697.38|693.74|697.38|693.74|697.38|693.74|0
1646367500000|2022-03-04 04:18:20|697.49|693.85|697.38|693.74|697.61|693.97|697.38|693.74|0
1646367510000|2022-03-04 04:18:30|697.61|693.97|697.49|693.85|697.61|693.97|697.14|693.5|0
1646367520000|2022-03-04 04:18:40|697.61|693.97|697.73|694.09|697.73|694.09|697.49|693.85|0
1646367530000|2022-03-04 04:18:50|698.08|694.44|697.61|693.97|698.08|694.44|697.61|693.97|0
1646367540000|2022-03-04 04:19:00|697.85|694.21|698.08|694.44|698.08|694.44|697.85|694.21|0
1646367550000|2022-03-04 04:19:10|698.2|694.56|698.32|694.68|698.55|694.91|698.08|694.44|0
1646367560000|2022-03-04 04:19:20|697.85|694.21|697.85|694.21|697.96|694.32|697.85|694.21|0
1646367570000|2022-03-04 04:19:30|697.61|693.97|697.85|694.21|697.85|694.21|697.38|693.74|0
1646367580000|2022-03-04 04:19:40|697.73|694.09|697.02|693.38|697.73|694.09|697.02|693.38|0
1646367590000|2022-03-04 04:19:50|696.91|693.27|696.44|692.8|696.91|693.27|696.32|692.68|0
1646367600000|2022-03-04 04:20:00|696.55|692.91|696.79|693.15|696.79|693.15|696.32|692.68|0
1646367610000|2022-03-04 04:20:10|697.14|693.5|697.14|693.5|697.26|693.62|697.14|693.5|0
1646367620000|2022-03-04 04:20:20|697.38|693.74|698.08|694.44|698.08|694.44|697.38|693.74|0
1646367630000|2022-03-04 04:20:30|697.96|694.32|697.73|694.09|697.96|694.32|697.61|693.97|0
1646367640000|2022-03-04 04:20:40|698.32|694.68|698.32|694.68|698.43|694.79|698.08|694.44|0
1646367650000|2022-03-04 04:20:50|697.85|694.21|697.49|693.85|697.96|694.32|697.49|693.85|0
1646367660000|2022-03-04 04:21:00|697.38|693.74|697.26|693.62|697.61|693.97|697.26|693.62|0
1646367670000|2022-03-04 04:21:10|697.38|693.74|697.38|693.74|697.96|694.32|697.38|693.74|0
1646367680000|2022-03-04 04:21:20|697.14|693.5|697.14|693.5|697.38|693.74|697.14|693.5|0
1646367690000|2022-03-04 04:21:30|697.26|693.62|697.49|693.85|697.49|693.85|697.26|693.62|0
1646367700000|2022-03-04 04:21:40|698.43|694.79|698.32|694.68|698.43|694.79|698.32|694.68|0
1646367710000|2022-03-04 04:21:50|698.43|694.79|698.32|694.68|698.43|694.79|698.08|694.44|0
1646367720000|2022-03-04 04:22:00|697.85|694.21|697.85|694.21|697.85|694.21|697.85|694.21|0
1646367730000|2022-03-04 04:22:10|698.2|694.56|698.08|694.44|698.2|694.56|697.85|694.21|0
1646367740000|2022-03-04 04:22:20|698.2|694.56|698.79|695.15|698.79|695.15|698.2|694.56|0
1646367750000|2022-03-04 04:22:30|699.14|695.5|698.79|695.15|699.14|695.5|698.79|695.15|0
1646367760000|2022-03-04 04:22:40|698.9|695.26|698.9|695.26|698.9|695.26|698.9|695.26|0
1646367770000|2022-03-04 04:22:50|699.02|695.38|699.49|695.85|699.49|695.85|699.02|695.38|0
1646367780000|2022-03-04 04:23:00|699.14|695.5|699.49|695.85|699.49|695.85|699.02|695.38|0
1646367790000|2022-03-04 04:23:10|699.73|696.09|700.31|696.67|700.31|696.67|699.73|696.09|0
1646367800000|2022-03-04 04:23:20|700.2|696.56|700.08|696.44|700.2|696.56|700.08|696.44|0
1646367810000|2022-03-04 04:23:30|700.44|696.8|701.14|697.5|701.14|697.5|700.44|696.8|0
1646367820000|2022-03-04 04:23:40|701.02|697.38|701.14|697.5|701.14|697.5|701.02|697.38|0
1646367830000|2022-03-04 04:23:50|701.02|697.38|701.02|697.38|701.02|697.38|701.02|697.38|0
1646367840000|2022-03-04 04:24:00|701.25|697.61|700.91|697.27|701.25|697.61|700.91|697.27|0
1646367850000|2022-03-04 04:24:10|700.78|697.14|700.67|697.03|700.78|697.14|700.67|697.03|0
1646367860000|2022-03-04 04:24:20|700.91|697.27|700.78|697.14|700.91|697.27|700.78|697.14|0
1646367870000|2022-03-04 04:24:30|700.67|697.03|700.67|697.03|700.67|697.03|700.55|696.91|0
1646367880000|2022-03-04 04:24:40|700.2|696.56|700.08|696.44|700.2|696.56|700.08|696.44|0
1646367890000|2022-03-04 04:24:50|700.44|696.8|700.44|696.8|700.55|696.91|700.31|696.67|0
1646367900000|2022-03-04 04:25:00|700.2|696.56|699.61|695.97|700.2|696.56|699.61|695.97|0
1646367910000|2022-03-04 04:25:10|699.96|696.32|699.61|695.97|699.96|696.32|699.61|695.97|0
1646367920000|2022-03-04 04:25:20|699.37|695.73|699.37|695.73|699.49|695.85|699.26|695.62|0
1646367930000|2022-03-04 04:25:30|699.61|695.97|699.37|695.73|699.61|695.97|699.14|695.5|0
1646367940000|2022-03-04 04:25:40|699.61|695.97|699.26|695.62|699.61|695.97|699.26|695.62|0
1646367950000|2022-03-04 04:25:50|699.37|695.73|699.37|695.73|699.49|695.85|699.37|695.73|0
1646367960000|2022-03-04 04:26:00|699.73|696.09|699.73|696.09|699.73|696.09|699.73|696.09|0
1646367970000|2022-03-04 04:26:10|698.2|694.56|697.73|694.09|698.2|694.56|697.73|694.09|0
1646367980000|2022-03-04 04:26:20|697.49|693.85|697.38|693.74|697.49|693.85|697.26|693.62|0
1646367990000|2022-03-04 04:26:30|697.26|693.62|698.32|694.68|698.32|694.68|697.26|693.62|0
1646368000000|2022-03-04 04:26:40|698.2|694.56|698.08|694.44|698.2|694.56|697.96|694.32|0
1646368010000|2022-03-04 04:26:50|697.96|694.32|698.9|695.26|698.9|695.26|697.96|694.32|0
1646368020000|2022-03-04 04:27:00|698.43|694.79|699.02|695.38|699.02|695.38|698.32|694.68|0
1646368030000|2022-03-04 04:27:10|699.26|695.62|698.79|695.15|699.26|695.62|698.79|695.15|0
1646368040000|2022-03-04 04:27:20|698.9|695.26|699.49|695.85|699.73|696.09|698.9|695.26|0
1646368050000|2022-03-04 04:27:30|699.61|695.97|699.37|695.73|699.61|695.97|699.37|695.73|0
1646368060000|2022-03-04 04:27:40|699.73|696.09|699.49|695.85|699.73|696.09|699.49|695.85|0
1646368070000|2022-03-04 04:27:50|699.61|695.97|700.2|696.56|700.31|696.67|699.61|695.97|0
1646368080000|2022-03-04 04:28:00|699.96|696.32|699.61|695.97|699.96|696.32|699.61|695.97|0
1646368090000|2022-03-04 04:28:10|699.49|695.85|700.31|696.67|700.31|696.67|699.49|695.85|0
1646368100000|2022-03-04 04:28:20|700.44|696.8|701.25|697.61|701.25|697.61|700.44|696.8|0
1646368110000|2022-03-04 04:28:30|701.02|697.38|700.91|697.27|701.02|697.38|700.78|697.14|0
1646368120000|2022-03-04 04:28:40|700.67|697.03|700.55|696.91|700.67|697.03|700.55|696.91|0
1646368130000|2022-03-04 04:28:50|700.31|696.67|699.73|696.09|700.31|696.67|699.73|696.09|0
1646368140000|2022-03-04 04:29:00|699.84|696.2|700.2|696.56|700.2|696.56|699.73|696.09|0
1646368150000|2022-03-04 04:29:10|700.08|696.44|700.08|696.44|700.08|696.44|700.08|696.44|0
1646368160000|2022-03-04 04:29:20|699.84|696.2|699.96|696.32|700.08|696.44|699.84|696.2|0
1646368170000|2022-03-04 04:29:30|700.31|696.67|700.43|696.79|700.43|696.79|700.2|696.56|0
1646368180000|2022-03-04 04:29:40|700.2|696.56|701.14|697.5|701.14|697.5|700.2|696.56|0
1646368190000|2022-03-04 04:29:50|700.67|697.03|699.84|696.2|700.67|697.03|699.84|696.2|0
1646368200000|2022-03-04 04:30:00|699.26|695.62|699.02|695.38|699.26|695.62|699.02|695.38|0
1646368210000|2022-03-04 04:30:10|699.37|695.73|698.67|695.03|699.37|695.73|698.67|695.03|0
1646368220000|2022-03-04 04:30:20|698.55|694.91|698.55|694.91|698.67|695.03|698.55|694.91|0
1646368230000|2022-03-04 04:30:30|697.96|694.32|697.96|694.32|697.96|694.32|697.96|694.32|0
1646368240000|2022-03-04 04:30:40|698.43|694.79|698.08|694.44|698.43|694.79|698.08|694.44|0
1646368250000|2022-03-04 04:30:50|697.85|694.21|698.43|694.79|698.43|694.79|697.85|694.21|0
1646368260000|2022-03-04 04:31:00|698.19|694.55|698.79|695.15|698.79|695.15|698.08|694.44|0
1646368270000|2022-03-04 04:31:10|698.9|695.26|698.9|695.26|698.9|695.26|698.9|695.26|0
1646368280000|2022-03-04 04:31:20|698.67|695.03|698.67|695.03|698.67|695.03|698.55|694.91|0
1646368290000|2022-03-04 04:31:30|698.32|694.68|698.79|695.15|698.79|695.15|698.32|694.68|0
1646368300000|2022-03-04 04:31:40|698.9|695.26|699.02|695.38|699.02|695.38|698.9|695.26|0
1646368310000|2022-03-04 04:31:50|699.26|695.62|699.14|695.5|699.49|695.85|699.14|695.5|0
1646368320000|2022-03-04 04:32:00|699.26|695.62|699.26|695.62|699.37|695.73|699.26|695.62|0
1646368330000|2022-03-04 04:32:10|699.14|695.5|699.61|695.97|699.61|695.97|699.14|695.5|0
1646368350000|2022-03-04 04:32:30|699.49|695.85|699.61|695.97|699.61|695.97|699.14|695.5|0
1646368360000|2022-03-04 04:32:40|699.73|696.09|702.2|698.56|702.2|698.56|699.73|696.09|0
1646368370000|2022-03-04 04:32:50|702.67|699.03|702.08|698.44|702.67|699.03|702.08|698.44|0
1646368380000|2022-03-04 04:33:00|701.85|698.21|702.32|698.68|702.32|698.68|701.85|698.21|0
1646368390000|2022-03-04 04:33:10|702.08|698.44|702.32|698.68|702.32|698.68|702.08|698.44|0
1646368400000|2022-03-04 04:33:20|702.2|698.56|701.85|698.21|702.32|698.68|701.85|698.21|0
1646368410000|2022-03-04 04:33:30|701.61|697.97|702.43|698.79|702.43|698.79|701.61|697.97|0
1646368420000|2022-03-04 04:33:40|702.32|698.68|700.91|697.27|702.32|698.68|700.91|697.27|0
1646368430000|2022-03-04 04:33:50|700.67|697.03|700.67|697.03|700.67|697.03|700.67|697.03|0
1646368440000|2022-03-04 04:34:00|700.43|696.79|700.2|696.56|700.43|696.79|700.2|696.56|0
1646368450000|2022-03-04 04:34:10|699.96|696.32|699.96|696.32|699.96|696.32|699.96|696.32|0
1646368460000|2022-03-04 04:34:20|700.08|696.44|700.2|696.56|700.2|696.56|699.96|696.32|0
1646368470000|2022-03-04 04:34:30|700.67|697.03|700.67|697.03|700.67|697.03|700.55|696.91|0
1646368480000|2022-03-04 04:34:40|700.55|696.91|700.78|697.14|700.78|697.14|700.43|696.79|0
1646368490000|2022-03-04 04:34:50|700.9|697.26|700.9|697.26|700.9|697.26|700.67|697.03|0
1646368500000|2022-03-04 04:35:00|701.02|697.38|701.02|697.38|701.14|697.5|700.9|697.26|0
1646368510000|2022-03-04 04:35:10|700.9|697.26|700.43|696.79|700.9|697.26|700.31|696.67|0
1646368520000|2022-03-04 04:35:20|700.31|696.67|700.31|696.67|700.67|697.03|700.31|696.67|0
1646368530000|2022-03-04 04:35:30|700.9|697.26|701.14|697.5|701.14|697.5|700.9|697.26|0
1646368540000|2022-03-04 04:35:40|701.38|697.74|701.61|697.97|701.61|697.97|701.38|697.74|0
1646368550000|2022-03-04 04:35:50|701.38|697.74|700.67|697.03|701.38|697.74|700.55|696.91|0
1646368560000|2022-03-04 04:36:00|700.55|696.91|700.2|696.56|700.55|696.91|700.2|696.56|0
1646368570000|2022-03-04 04:36:10|700.31|696.67|700.2|696.56|700.31|696.67|700.2|696.56|0
1646368580000|2022-03-04 04:36:20|700.31|696.67|700.78|697.14|700.78|697.14|700.31|696.67|0
1646368590000|2022-03-04 04:36:30|700.9|697.26|700.9|697.26|700.9|697.26|700.9|697.26|0
1646368600000|2022-03-04 04:36:40|700.55|696.91|699.73|696.09|700.55|696.91|699.73|696.09|0
1646368610000|2022-03-04 04:36:50|699.37|695.73|699.84|696.2|699.84|696.2|699.37|695.73|0
1646368620000|2022-03-04 04:37:00|699.61|695.97|699.84|696.2|699.84|696.2|699.61|695.97|0
1646368630000|2022-03-04 04:37:10|699.73|696.09|699.84|696.2|699.84|696.2|699.73|696.09|0
1646368640000|2022-03-04 04:37:20|699.96|696.32|699.96|696.32|699.96|696.32|699.84|696.2|0
1646368660000|2022-03-04 04:37:40|699.84|696.2|699.49|695.85|699.84|696.2|699.49|695.85|0
1646368670000|2022-03-04 04:37:50|699.73|696.09|699.84|696.2|699.84|696.2|699.73|696.09|0
1646368680000|2022-03-04 04:38:00|699.61|695.97|699.61|695.97|699.61|695.97|699.61|695.97|0
1646368690000|2022-03-04 04:38:10|699.49|695.85|699.37|695.73|699.49|695.85|699.37|695.73|0
1646368700000|2022-03-04 04:38:20|699.02|695.38|699.13|695.49|699.26|695.62|699.02|695.38|0
1646368710000|2022-03-04 04:38:30|699.26|695.62|699.49|695.85|699.49|695.85|699.26|695.62|0
1646368720000|2022-03-04 04:38:40|699.61|695.97|699.61|695.97|699.61|695.97|699.61|695.97|0
1646368730000|2022-03-04 04:38:50|699.49|695.85|699.13|695.49|699.49|695.85|699.13|695.49|0
1646368740000|2022-03-04 04:39:00|698.9|695.26|699.26|695.62|699.26|695.62|698.9|695.26|0
1646368750000|2022-03-04 04:39:10|699.02|695.38|699.02|695.38|699.02|695.38|699.02|695.38|0
1646368760000|2022-03-04 04:39:20|698.19|694.55|697.49|693.85|698.19|694.55|697.49|693.85|0
1646368770000|2022-03-04 04:39:30|697.96|694.32|697.96|694.32|697.96|694.32|697.61|693.97|0
1646368780000|2022-03-04 04:39:40|697.85|694.21|697.85|694.21|697.85|694.21|697.85|694.21|0
1646368790000|2022-03-04 04:39:50|697.49|693.85|697.14|693.5|697.49|693.85|697.02|693.38|0
1646368800000|2022-03-04 04:40:00|697.25|693.61|697.25|693.61|697.25|693.61|697.14|693.5|0
1646368810000|2022-03-04 04:40:10|697.02|693.38|696.31|692.67|697.02|693.38|696.31|692.67|0
1646368820000|2022-03-04 04:40:20|696.55|692.91|695.37|691.73|696.55|692.91|695.14|691.5|0
1646368830000|2022-03-04 04:40:30|695.26|691.62|695.26|691.62|695.26|691.62|695.14|691.5|0
1646368840000|2022-03-04 04:40:40|695.37|691.73|694.9|691.26|695.37|691.73|694.9|691.26|0
1646368850000|2022-03-04 04:40:50|694.67|691.03|695.14|691.5|695.26|691.62|694.67|691.03|0
1646368860000|2022-03-04 04:41:00|695.26|691.62|695.49|691.85|695.49|691.85|695.02|691.38|0
1646368870000|2022-03-04 04:41:10|695.26|691.62|695.49|691.85|695.49|691.85|695.26|691.62|0
1646368880000|2022-03-04 04:41:20|695.61|691.97|695.14|691.5|695.61|691.97|695.14|691.5|0
1646368890000|2022-03-04 04:41:30|695.49|691.85|695.49|691.85|695.61|691.97|695.49|691.85|0
1646368900000|2022-03-04 04:41:40|695.37|691.73|695.61|691.97|695.73|692.09|695.37|691.73|0
1646368910000|2022-03-04 04:41:50|695.49|691.85|695.26|691.62|695.49|691.85|695.26|691.62|0
1646368920000|2022-03-04 04:42:00|695.61|691.97|695.84|692.2|695.84|692.2|695.61|691.97|0
1646368930000|2022-03-04 04:42:10|696.08|692.44|695.49|691.85|696.08|692.44|695.49|691.85|0
1646368940000|2022-03-04 04:42:20|695.26|691.62|695.14|691.5|695.26|691.62|695.02|691.38|0
1646368950000|2022-03-04 04:42:30|695.37|691.73|695.26|691.62|695.37|691.73|695.14|691.5|0
1646368960000|2022-03-04 04:42:40|695.37|691.73|695.73|692.09|695.73|692.09|695.26|691.62|0
1646368970000|2022-03-04 04:42:50|696.08|692.44|696.08|692.44|696.08|692.44|696.08|692.44|0
1646368980000|2022-03-04 04:43:00|695.96|692.32|695.73|692.09|695.96|692.32|695.73|692.09|0
1646368990000|2022-03-04 04:43:10|696.08|692.44|695.61|691.97|696.08|692.44|695.61|691.97|0
1646369000000|2022-03-04 04:43:20|695.49|691.85|694.67|691.03|695.49|691.85|694.67|691.03|0
1646369010000|2022-03-04 04:43:30|694.55|690.91|695.14|691.5|695.14|691.5|694.55|690.91|0
1646369020000|2022-03-04 04:43:40|694.9|691.26|695.61|691.97|695.84|692.2|694.9|691.26|0
1646369030000|2022-03-04 04:43:50|695.73|692.09|696.08|692.44|696.08|692.44|695.73|692.09|0
1646369040000|2022-03-04 04:44:00|695.84|692.2|695.61|691.97|695.84|692.2|695.61|691.97|0
1646369050000|2022-03-04 04:44:10|695.73|692.09|695.96|692.32|696.08|692.44|695.73|692.09|0
1646369060000|2022-03-04 04:44:20|696.08|692.44|696.2|692.56|696.2|692.56|696.08|692.44|0
1646369070000|2022-03-04 04:44:30|696.31|692.67|696.55|692.91|696.67|693.03|696.31|692.67|0
1646369080000|2022-03-04 04:44:40|696.78|693.14|695.96|692.32|696.78|693.14|695.96|692.32|0
1646369090000|2022-03-04 04:44:50|696.31|692.67|696.31|692.67|696.43|692.79|696.31|692.67|0
1646369100000|2022-03-04 04:45:00|695.96|692.32|695.96|692.32|696.08|692.44|695.96|692.32|0
1646369110000|2022-03-04 04:45:10|696.08|692.44|696.31|692.67|696.31|692.67|696.08|692.44|0
1646369120000|2022-03-04 04:45:20|696.43|692.79|696.43|692.79|696.43|692.79|696.31|692.67|0
1646369130000|2022-03-04 04:45:30|696.55|692.91|696.9|693.26|696.9|693.26|696.55|692.91|0
1646369140000|2022-03-04 04:45:40|697.02|693.38|696.43|692.79|697.02|693.38|696.2|692.56|0
1646369160000|2022-03-04 04:46:00|697.14|693.5|697.25|693.61|697.61|693.97|697.14|693.5|0
1646369170000|2022-03-04 04:46:10|697.14|693.5|697.25|693.61|697.37|693.73|697.02|693.38|0
1646369180000|2022-03-04 04:46:20|697.14|693.5|696.9|693.26|697.25|693.61|696.9|693.26|0
1646369190000|2022-03-04 04:46:30|697.96|694.32|698.66|695.02|698.66|695.02|697.96|694.32|0
1646369200000|2022-03-04 04:46:40|698.43|694.79|698.66|695.02|698.66|695.02|698.19|694.55|0
1646369210000|2022-03-04 04:46:50|698.9|695.26|699.13|695.49|699.13|695.49|698.9|695.26|0
1646369220000|2022-03-04 04:47:00|698.9|695.26|699.6|695.96|699.73|696.09|698.9|695.26|0
1646369230000|2022-03-04 04:47:10|699.73|696.09|700.31|696.67|700.31|696.67|699.73|696.09|0
1646369240000|2022-03-04 04:47:20|700.07|696.43|700.07|696.43|700.2|696.56|700.07|696.43|0
1646369250000|2022-03-04 04:47:30|699.96|696.32|699.73|696.09|700.07|696.43|699.73|696.09|0
1646369260000|2022-03-04 04:47:40|699.84|696.2|699.6|695.96|699.84|696.2|699.6|695.96|0
1646369270000|2022-03-04 04:47:50|699.84|696.2|699.73|696.09|699.84|696.2|699.6|695.96|0
1646369280000|2022-03-04 04:48:00|699.6|695.96|699.37|695.73|699.6|695.96|699.37|695.73|0
1646369290000|2022-03-04 04:48:10|698.9|695.26|699.26|695.62|699.26|695.62|698.9|695.26|0
1646369300000|2022-03-04 04:48:20|699.37|695.73|698.08|694.44|699.37|695.73|698.08|694.44|0
1646369320000|2022-03-04 04:48:40|697.84|694.2|698.19|694.55|698.19|694.55|697.84|694.2|0
1646369330000|2022-03-04 04:48:50|697.96|694.32|698.08|694.44|698.08|694.44|697.96|694.32|0
1646369350000|2022-03-04 04:49:10|698.43|694.79|698.43|694.79|698.43|694.79|698.31|694.67|0
1646369370000|2022-03-04 04:49:30|698.55|694.91|698.55|694.91|698.55|694.91|698.55|694.91|0
1646369380000|2022-03-04 04:49:40|698.19|694.55|698.19|694.55|698.19|694.55|698.19|694.55|0
1646369400000|2022-03-04 04:50:00|697.72|694.08|697.49|693.85|697.72|694.08|697.49|693.85|0
1646369410000|2022-03-04 04:50:10|697.72|694.08|697.14|693.5|697.72|694.08|697.14|693.5|0
1646369420000|2022-03-04 04:50:20|697.02|693.38|697.02|693.38|697.25|693.61|697.02|693.38|0
1646369430000|2022-03-04 04:50:30|697.25|693.61|696.9|693.26|697.25|693.61|696.9|693.26|0
1646369440000|2022-03-04 04:50:40|697.14|693.5|697.49|693.85|697.49|693.85|697.14|693.5|0
1646369450000|2022-03-04 04:50:50|697.37|693.73|697.25|693.61|697.37|693.73|697.25|693.61|0
1646369460000|2022-03-04 04:51:00|697.49|693.85|697.72|694.08|697.72|694.08|697.37|693.73|0
1646369470000|2022-03-04 04:51:10|697.61|693.97|697.61|693.97|697.61|693.97|697.49|693.85|0
1646369480000|2022-03-04 04:51:20|697.72|694.08|697.72|694.08|697.72|694.08|697.72|694.08|0
1646369490000|2022-03-04 04:51:30|697.49|693.85|697.49|693.85|697.49|693.85|697.49|693.85|0
1646369500000|2022-03-04 04:51:40|697.61|693.97|697.49|693.85|697.96|694.32|697.49|693.85|0
1646369510000|2022-03-04 04:51:50|697.61|693.97|697.96|694.32|697.96|694.32|697.61|693.97|0
1646369520000|2022-03-04 04:52:00|697.72|694.08|697.84|694.2|697.84|694.2|697.72|694.08|0
1646369530000|2022-03-04 04:52:10|697.72|694.08|697.72|694.08|697.72|694.08|697.72|694.08|0
1646369540000|2022-03-04 04:52:20|697.37|693.73|697.37|693.73|697.37|693.73|697.02|693.38|0
1646369550000|2022-03-04 04:52:30|697.14|693.5|697.49|693.85|697.49|693.85|697.14|693.5|0
1646369560000|2022-03-04 04:52:40|697.25|693.61|697.25|693.61|697.25|693.61|697.25|693.61|0
1646369570000|2022-03-04 04:52:50|697.37|693.73|697.37|693.73|697.37|693.73|697.25|693.61|0
1646369580000|2022-03-04 04:53:00|697.49|693.85|697.49|693.85|697.49|693.85|697.49|693.85|0
1646369600000|2022-03-04 04:53:20|697.37|693.73|697.37|693.73|697.37|693.73|697.37|693.73|0
1646369610000|2022-03-04 04:53:30|697.25|693.61|697.02|693.38|697.25|693.61|697.02|693.38|0
1646369620000|2022-03-04 04:53:40|697.14|693.5|697.14|693.5|697.14|693.5|697.14|693.5|0
1646369630000|2022-03-04 04:53:50|697.02|693.38|696.78|693.14|697.14|693.5|696.78|693.14|0
1646369640000|2022-03-04 04:54:00|696.9|693.26|697.02|693.38|697.02|693.38|696.9|693.26|0
1646369650000|2022-03-04 04:54:10|697.49|693.85|697.61|693.97|697.72|694.08|697.49|693.85|0
1646369660000|2022-03-04 04:54:20|697.14|693.5|697.02|693.38|697.25|693.61|697.02|693.38|0
1646369670000|2022-03-04 04:54:30|696.78|693.14|696.55|692.91|696.78|693.14|696.2|692.56|0
1646369680000|2022-03-04 04:54:40|696.67|693.03|696.9|693.26|696.9|693.26|696.67|693.03|0
1646369690000|2022-03-04 04:54:50|696.43|692.79|696.31|692.67|696.55|692.91|696.31|692.67|0
1646369700000|2022-03-04 04:55:00|696.43|692.79|696.67|693.03|696.67|693.03|696.43|692.79|0
1646369710000|2022-03-04 04:55:10|696.78|693.14|696.55|692.91|696.78|693.14|696.55|692.91|0
1646369720000|2022-03-04 04:55:20|696.2|692.56|696.2|692.56|696.2|692.56|696.2|692.56|0
1646369730000|2022-03-04 04:55:30|696.31|692.67|696.31|692.67|696.31|692.67|696.08|692.44|0
1646369740000|2022-03-04 04:55:40|696.08|692.44|696.2|692.56|696.2|692.56|696.08|692.44|0
1646369750000|2022-03-04 04:55:50|696.08|692.44|695.14|691.5|696.08|692.44|695.14|691.5|0
1646369760000|2022-03-04 04:56:00|695.02|691.38|694.67|691.03|695.02|691.38|694.67|691.03|0
1646369770000|2022-03-04 04:56:10|694.55|690.91|694.43|690.79|694.67|691.03|694.43|690.79|0
1646369780000|2022-03-04 04:56:20|694.32|690.68|694.55|690.91|694.55|690.91|694.32|690.68|0
1646369790000|2022-03-04 04:56:30|694.79|691.15|695.02|691.38|695.02|691.38|694.55|690.91|0
1646369800000|2022-03-04 04:56:40|694.67|691.03|694.43|690.79|694.67|691.03|694.43|690.79|0
1646369810000|2022-03-04 04:56:50|694.32|690.68|694.55|690.91|694.55|690.91|694.32|690.68|0
1646369820000|2022-03-04 04:57:00|695.02|691.38|694.79|691.15|695.02|691.38|694.79|691.15|0
1646369830000|2022-03-04 04:57:10|694.55|690.91|693.85|690.21|694.55|690.91|693.85|690.21|0
1646369850000|2022-03-04 04:57:30|693.73|690.09|693.38|689.74|693.73|690.09|693.38|689.74|0
1646369860000|2022-03-04 04:57:40|693.49|689.85|692.91|689.27|693.49|689.85|692.91|689.27|0
1646369870000|2022-03-04 04:57:50|693.14|689.5|693.26|689.62|693.38|689.74|693.14|689.5|0
1646369880000|2022-03-04 04:58:00|693.73|690.09|693.73|690.09|693.73|690.09|693.73|690.09|0
1646369890000|2022-03-04 04:58:10|693.85|690.21|693.85|690.21|694.08|690.44|693.85|690.21|0
1646369900000|2022-03-04 04:58:20|693.96|690.32|693.61|689.97|693.96|690.32|693.61|689.97|0
1646369910000|2022-03-04 04:58:30|693.85|690.21|693.96|690.32|693.96|690.32|693.85|690.21|0
1646369920000|2022-03-04 04:58:40|694.55|690.91|693.73|690.09|694.55|690.91|693.73|690.09|0
1646369930000|2022-03-04 04:58:50|693.96|690.32|693.85|690.21|693.96|690.32|693.85|690.21|0
1646369940000|2022-03-04 04:59:00|693.73|690.09|693.49|689.85|693.73|690.09|693.49|689.85|0
1646369950000|2022-03-04 04:59:10|693.73|690.09|693.49|689.85|693.73|690.09|693.49|689.85|0
1646369960000|2022-03-04 04:59:20|693.73|690.09|693.85|690.21|693.85|690.21|693.73|690.09|0
1646369970000|2022-03-04 04:59:30|693.96|690.32|694.2|690.56|694.2|690.56|693.96|690.32|0
1646369980000|2022-03-04 04:59:40|694.08|690.44|693.85|690.21|694.08|690.44|693.73|690.09|0
1646369990000|2022-03-04 04:59:50|694.32|690.68|693.96|690.32|694.43|690.79|693.96|690.32|0
1646370000000|2022-03-04 05:00:00|693.85|690.21|693.02|689.38|693.85|690.21|693.02|689.38|0
1646370010000|2022-03-04 05:00:10|692.67|689.03|692.32|688.68|692.91|689.27|692.32|688.68|0
1646370020000|2022-03-04 05:00:20|692.2|688.56|692.91|689.27|693.02|689.38|692.2|688.56|0
1646370030000|2022-03-04 05:00:30|692.79|689.15|693.14|689.5|693.26|689.62|692.79|689.15|0
1646370040000|2022-03-04 05:00:40|693.26|689.62|693.96|690.32|693.96|690.32|693.26|689.62|0
1646370050000|2022-03-04 05:00:50|694.08|690.44|693.85|690.21|694.55|690.91|693.85|690.21|0
1646370060000|2022-03-04 05:01:00|693.96|690.32|693.85|690.21|693.96|690.32|693.85|690.21|0
1646370070000|2022-03-04 05:01:10|693.73|690.09|694.08|690.44|694.32|690.68|693.73|690.09|0
1646370080000|2022-03-04 05:01:20|694.19|690.55|694.79|691.15|694.79|691.15|694.19|690.55|0
1646370090000|2022-03-04 05:01:30|694.55|690.91|694.55|690.91|694.55|690.91|694.32|690.68|0
1646370100000|2022-03-04 05:01:40|694.43|690.79|694.66|691.02|694.66|691.02|694.43|690.79|0
1646370110000|2022-03-04 05:01:50|695.37|691.73|694.79|691.15|695.37|691.73|694.79|691.15|0
1646370120000|2022-03-04 05:02:00|694.9|691.26|694.79|691.15|694.9|691.26|694.79|691.15|0
1646370130000|2022-03-04 05:02:10|694.32|690.68|694.08|690.44|694.32|690.68|694.08|690.44|0
1646370140000|2022-03-04 05:02:20|693.96|690.32|694.08|690.44|694.08|690.44|693.96|690.32|0
1646370150000|2022-03-04 05:02:30|693.85|690.21|694.43|690.79|694.43|690.79|693.85|690.21|0
1646370160000|2022-03-04 05:02:40|694.32|690.68|693.85|690.21|694.32|690.68|693.85|690.21|0
1646370170000|2022-03-04 05:02:50|694.66|691.02|694.55|690.91|694.9|691.26|694.55|690.91|0
1646370180000|2022-03-04 05:03:00|694.66|691.02|694.32|690.68|694.66|691.02|694.32|690.68|0
1646370190000|2022-03-04 05:03:10|694.43|690.79|694.43|690.79|694.55|690.91|694.32|690.68|0
1646370200000|2022-03-04 05:03:20|694.19|690.55|694.43|690.79|694.43|690.79|694.19|690.55|0
1646370210000|2022-03-04 05:03:30|694.55|690.91|694.08|690.44|694.55|690.91|694.08|690.44|0
1646370220000|2022-03-04 05:03:40|693.85|690.21|694.19|690.55|694.19|690.55|693.72|690.08|0
1646370230000|2022-03-04 05:03:50|694.55|690.91|693.61|689.97|694.55|690.91|693.61|689.97|0
1646370240000|2022-03-04 05:04:00|693.72|690.08|694.08|690.44|694.08|690.44|693.61|689.97|0
1646370250000|2022-03-04 05:04:10|693.85|690.21|693.61|689.97|694.19|690.55|693.61|689.97|0
1646370260000|2022-03-04 05:04:20|693.38|689.74|693.38|689.74|693.38|689.74|693.38|689.74|0
1646370270000|2022-03-04 05:04:30|693.25|689.61|692.91|689.27|693.25|689.61|692.91|689.27|0
1646370280000|2022-03-04 05:04:40|692.67|689.03|690.8|687.16|692.67|689.03|690.8|687.16|0
1646370290000|2022-03-04 05:04:50|690.67|687.03|690.09|686.45|690.67|687.03|690.09|686.45|0
1646370300000|2022-03-04 05:05:00|689.97|686.33|690.09|686.45|690.09|686.45|689.86|686.22|0
1646370310000|2022-03-04 05:05:10|689.97|686.33|689.97|686.33|690.09|686.45|689.97|686.33|0
1646370320000|2022-03-04 05:05:20|690.44|686.8|690.67|687.03|690.67|687.03|690.44|686.8|0
1646370330000|2022-03-04 05:05:30|690.44|686.8|690.67|687.03|690.67|687.03|690.2|686.56|0
1646370340000|2022-03-04 05:05:40|690.56|686.92|691.26|687.62|691.26|687.62|690.56|686.92|0
1646370350000|2022-03-04 05:05:50|691.03|687.39|691.26|687.62|691.26|687.62|691.03|687.39|0
1646370360000|2022-03-04 05:06:00|691.38|687.74|691.26|687.62|691.61|687.97|691.26|687.62|0
1646370370000|2022-03-04 05:06:10|691.5|687.86|691.5|687.86|691.5|687.86|691.38|687.74|0
1646370380000|2022-03-04 05:06:20|691.26|687.62|691.14|687.5|691.26|687.62|691.14|687.5|0
1646370390000|2022-03-04 05:06:30|691.26|687.62|691.61|687.97|691.61|687.97|691.03|687.39|0
1646370400000|2022-03-04 05:06:40|691.73|688.09|691.73|688.09|691.73|688.09|691.73|688.09|0
1646370410000|2022-03-04 05:06:50|691.5|687.86|691.5|687.86|691.5|687.86|691.5|687.86|0
1646370420000|2022-03-04 05:07:00|691.14|687.5|691.14|687.5|691.14|687.5|691.14|687.5|0
1646370440000|2022-03-04 05:07:20|690.56|686.92|690.79|687.15|690.79|687.15|690.56|686.92|0
1646370450000|2022-03-04 05:07:30|690.91|687.27|690.67|687.03|690.91|687.27|690.67|687.03|0
1646370460000|2022-03-04 05:07:40|690.44|686.8|689.86|686.22|690.44|686.8|689.86|686.22|0
1646370470000|2022-03-04 05:07:50|689.73|686.09|689.73|686.09|690.2|686.56|689.73|686.09|0
1646370480000|2022-03-04 05:08:00|689.86|686.22|690.2|686.56|690.44|686.8|689.73|686.09|0
1646370490000|2022-03-04 05:08:10|689.97|686.33|689.73|686.09|690.09|686.45|689.73|686.09|0
1646370500000|2022-03-04 05:08:20|689.62|685.98|689.39|685.75|689.62|685.98|689.39|685.75|0
1646370510000|2022-03-04 05:08:30|689.27|685.63|689.62|685.98|689.62|685.98|689.27|685.63|0
1646370520000|2022-03-04 05:08:40|689.5|685.86|689.86|686.22|689.86|686.22|689.5|685.86|0
1646370540000|2022-03-04 05:09:00|689.62|685.98|689.73|686.09|689.73|686.09|689.62|685.98|0
1646370550000|2022-03-04 05:09:10|689.86|686.22|689.86|686.22|690.2|686.56|689.86|686.22|0
1646370560000|2022-03-04 05:09:20|689.97|686.33|689.97|686.33|689.97|686.33|689.97|686.33|0
1646370570000|2022-03-04 05:09:30|690.09|686.45|689.97|686.33|690.09|686.45|689.97|686.33|0
1646370580000|2022-03-04 05:09:40|689.86|686.22|689.86|686.22|689.86|686.22|689.86|686.22|0
1646370590000|2022-03-04 05:09:50|689.62|685.98|690.09|686.45|690.09|686.45|689.62|685.98|0
1646370600000|2022-03-04 05:10:00|689.97|686.33|689.03|685.39|689.97|686.33|689.03|685.39|0
1646370610000|2022-03-04 05:10:10|689.15|685.51|689.39|685.75|689.62|685.98|689.15|685.51|0
1646370620000|2022-03-04 05:10:20|689.5|685.86|689.86|686.22|689.86|686.22|689.5|685.86|0
1646370640000|2022-03-04 05:10:40|689.62|685.98|689.15|685.51|689.62|685.98|689.15|685.51|0
1646370650000|2022-03-04 05:10:50|689.27|685.63|686.34|682.7|689.39|685.75|686.34|682.7|0
1646370660000|2022-03-04 05:11:00|686.69|683.05|687.39|683.75|687.39|683.75|686.69|683.05|0
1646370670000|2022-03-04 05:11:10|687.16|683.52|687.62|683.98|687.86|684.22|687.16|683.52|0
1646370680000|2022-03-04 05:11:20|687.86|684.22|687.86|684.22|687.86|684.22|687.86|684.22|0
1646370690000|2022-03-04 05:11:30|687.75|684.11|687.51|683.87|687.75|684.11|687.51|683.87|0
1646370700000|2022-03-04 05:11:40|687.62|683.98|687.75|684.11|687.75|684.11|687.51|683.87|0
1646370710000|2022-03-04 05:11:50|687.98|684.34|687.86|684.22|688.09|684.45|687.86|684.22|0
1646370720000|2022-03-04 05:12:00|687.98|684.34|687.04|683.4|687.98|684.34|687.04|683.4|0
1646370730000|2022-03-04 05:12:10|686.92|683.28|686.69|683.05|686.92|683.28|686.69|683.05|0
1646370740000|2022-03-04 05:12:20|686.81|683.17|686.57|682.93|686.81|683.17|686.57|682.93|0
1646370750000|2022-03-04 05:12:30|687.04|683.4|687.04|683.4|687.16|683.52|687.04|683.4|0
1646370760000|2022-03-04 05:12:40|687.16|683.52|686.92|683.28|687.28|683.64|686.92|683.28|0
1646370770000|2022-03-04 05:12:50|686.81|683.17|687.04|683.4|687.04|683.4|686.81|683.17|0
1646370780000|2022-03-04 05:13:00|687.16|683.52|686.92|683.28|687.16|683.52|686.92|683.28|0
1646370790000|2022-03-04 05:13:10|686.69|683.05|685.64|682|686.69|683.05|685.64|682|0
1646370800000|2022-03-04 05:13:20|685.75|682.11|686.11|682.47|686.11|682.47|685.75|682.11|0
1646370810000|2022-03-04 05:13:30|685.98|682.34|685.87|682.23|685.98|682.34|685.87|682.23|0
1646370820000|2022-03-04 05:13:40|685.75|682.11|685.05|681.41|685.75|682.11|685.05|681.41|0
1646370830000|2022-03-04 05:13:50|685.28|681.64|685.98|682.34|685.98|682.34|685.05|681.41|0
1646370840000|2022-03-04 05:14:00|685.87|682.23|685.98|682.34|685.98|682.34|685.75|682.11|0
1646370850000|2022-03-04 05:14:10|686.11|682.47|686.11|682.47|686.11|682.47|686.11|682.47|0
1646370860000|2022-03-04 05:14:20|686.22|682.58|685.75|682.11|686.22|682.58|685.75|682.11|0
1646370870000|2022-03-04 05:14:30|685.52|681.88|685.64|682|685.64|682|685.52|681.88|0
1646370880000|2022-03-04 05:14:40|685.75|682.11|686.22|682.58|686.22|682.58|685.75|682.11|0
1646370890000|2022-03-04 05:14:50|686.11|682.47|685.98|682.34|686.22|682.58|685.98|682.34|0
1646370900000|2022-03-04 05:15:00|685.4|681.76|686.11|682.47|686.11|682.47|685.28|681.64|0
1646370910000|2022-03-04 05:15:10|686.45|682.81|686.92|683.28|686.92|683.28|686.45|682.81|0
1646370920000|2022-03-04 05:15:20|686.69|683.05|686.45|682.81|686.69|683.05|686.45|682.81|0
1646370930000|2022-03-04 05:15:30|686.57|682.93|687.04|683.4|687.04|683.4|686.57|682.93|0
1646370940000|2022-03-04 05:15:40|686.92|683.28|687.04|683.4|687.16|683.52|686.92|683.28|0
1646370950000|2022-03-04 05:15:50|686.92|683.28|686.92|683.28|686.92|683.28|686.92|683.28|0
1646370960000|2022-03-04 05:16:00|687.39|683.75|687.04|683.4|687.39|683.75|687.04|683.4|0
1646370970000|2022-03-04 05:16:10|686.92|683.28|686.69|683.05|686.92|683.28|686.57|682.93|0
1646370980000|2022-03-04 05:16:20|687.04|683.4|687.39|683.75|687.39|683.75|687.04|683.4|0
1646370990000|2022-03-04 05:16:30|687.15|683.51|687.39|683.75|687.39|683.75|687.15|683.51|0
1646371000000|2022-03-04 05:16:40|687.28|683.64|687.04|683.4|687.28|683.64|687.04|683.4|0
1646371010000|2022-03-04 05:16:50|687.28|683.64|687.15|683.51|687.39|683.75|687.04|683.4|0
1646371020000|2022-03-04 05:17:00|687.04|683.4|687.04|683.4|687.28|683.64|687.04|683.4|0
1646371030000|2022-03-04 05:17:10|686.92|683.28|686.81|683.17|687.04|683.4|686.81|683.17|0
1646371040000|2022-03-04 05:17:20|686.92|683.28|686.57|682.93|686.92|683.28|686.57|682.93|0
1646371050000|2022-03-04 05:17:30|687.04|683.4|687.62|683.98|687.98|684.34|687.04|683.4|0
1646371060000|2022-03-04 05:17:40|687.51|683.87|686.92|683.28|687.51|683.87|686.92|683.28|0
1646371070000|2022-03-04 05:17:50|687.28|683.64|687.51|683.87|687.51|683.87|687.28|683.64|0
1646371080000|2022-03-04 05:18:00|687.28|683.64|687.28|683.64|687.28|683.64|687.28|683.64|0
1646371090000|2022-03-04 05:18:10|687.39|683.75|687.86|684.22|687.86|684.22|687.39|683.75|0
1646371100000|2022-03-04 05:18:20|688.09|684.45|687.98|684.34|688.09|684.45|687.98|684.34|0
1646371110000|2022-03-04 05:18:30|687.86|684.22|687.75|684.11|687.86|684.22|687.62|683.98|0
1646371120000|2022-03-04 05:18:40|687.86|684.22|688.09|684.45|688.09|684.45|687.86|684.22|0
1646371130000|2022-03-04 05:18:50|688.21|684.57|687.86|684.22|688.33|684.69|687.86|684.22|0
1646371140000|2022-03-04 05:19:00|687.98|684.34|687.98|684.34|688.09|684.45|687.98|684.34|0
1646371150000|2022-03-04 05:19:10|687.86|684.22|687.04|683.4|687.86|684.22|687.04|683.4|0
1646371160000|2022-03-04 05:19:20|687.15|683.51|687.15|683.51|687.15|683.51|687.15|683.51|0
1646371170000|2022-03-04 05:19:30|687.04|683.4|686.22|682.58|687.15|683.51|686.22|682.58|0
1646371180000|2022-03-04 05:19:40|686.45|682.81|686.45|682.81|686.45|682.81|686.45|682.81|0
1646371190000|2022-03-04 05:19:50|686.81|683.17|686.81|683.17|686.81|683.17|686.69|683.05|0
1646371200000|2022-03-04 05:20:00|686.45|682.81|686.57|682.93|686.57|682.93|685.98|682.34|0
1646371210000|2022-03-04 05:20:10|686.69|683.05|686.45|682.81|686.69|683.05|686.22|682.58|0
1646371220000|2022-03-04 05:20:20|686.22|682.58|685.75|682.11|686.22|682.58|685.75|682.11|0
1646371230000|2022-03-04 05:20:30|685.64|682|685.28|681.64|685.64|682|685.05|681.41|0
1646371240000|2022-03-04 05:20:40|685.87|682.23|685.87|682.23|685.87|682.23|685.75|682.11|0
1646371250000|2022-03-04 05:20:50|686.22|682.58|686.22|682.58|686.45|682.81|686.22|682.58|0
1646371260000|2022-03-04 05:21:00|686.57|682.93|686.92|683.28|686.92|683.28|686.57|682.93|0
1646371270000|2022-03-04 05:21:10|687.39|683.75|687.62|683.98|687.62|683.98|687.39|683.75|0
1646371280000|2022-03-04 05:21:20|687.51|683.87|687.28|683.64|687.51|683.87|687.28|683.64|0
1646371290000|2022-03-04 05:21:30|687.39|683.75|687.28|683.64|687.39|683.75|687.28|683.64|0
1646371300000|2022-03-04 05:21:40|687.15|683.51|687.28|683.64|687.28|683.64|687.15|683.51|0
1646371310000|2022-03-04 05:21:50|687.39|683.75|687.04|683.4|687.39|683.75|687.04|683.4|0
1646371320000|2022-03-04 05:22:00|687.15|683.51|686.92|683.28|687.28|683.64|686.92|683.28|0
1646371330000|2022-03-04 05:22:10|686.57|682.93|687.04|683.4|687.04|683.4|686.57|682.93|0
1646371340000|2022-03-04 05:22:20|687.15|683.51|686.92|683.28|687.15|683.51|686.92|683.28|0
1646371350000|2022-03-04 05:22:30|687.28|683.64|687.15|683.51|687.28|683.64|686.92|683.28|0
1646371360000|2022-03-04 05:22:40|687.04|683.4|686.81|683.17|687.04|683.4|686.81|683.17|0
1646371370000|2022-03-04 05:22:50|686.57|682.93|687.04|683.4|687.15|683.51|686.57|682.93|0
1646371380000|2022-03-04 05:23:00|686.92|683.28|687.74|684.1|687.74|684.1|686.92|683.28|0
1646371390000|2022-03-04 05:23:10|687.28|683.64|687.28|683.64|687.28|683.64|687.15|683.51|0
1646371400000|2022-03-04 05:23:20|687.62|683.98|687.74|684.1|687.74|684.1|687.62|683.98|0
1646371410000|2022-03-04 05:23:30|687.15|683.51|687.51|683.87|687.51|683.87|687.04|683.4|0
1646371420000|2022-03-04 05:23:40|687.39|683.75|687.39|683.75|687.39|683.75|687.28|683.64|0
1646371430000|2022-03-04 05:23:50|687.51|683.87|688.21|684.57|688.33|684.69|687.51|683.87|0
1646371440000|2022-03-04 05:24:00|688.09|684.45|688.33|684.69|688.33|684.69|688.09|684.45|0
1646371450000|2022-03-04 05:24:10|688.21|684.57|687.86|684.22|688.33|684.69|687.86|684.22|0
1646371460000|2022-03-04 05:24:20|687.51|683.87|687.39|683.75|687.51|683.87|687.39|683.75|0
1646371470000|2022-03-04 05:24:30|687.28|683.64|687.28|683.64|687.28|683.64|687.28|683.64|0
1646371480000|2022-03-04 05:24:40|687.39|683.75|687.15|683.51|687.39|683.75|687.15|683.51|0
1646371490000|2022-03-04 05:24:50|686.92|683.28|687.04|683.4|687.04|683.4|686.81|683.17|0
1646371500000|2022-03-04 05:25:00|686.92|683.28|686.92|683.28|686.92|683.28|686.45|682.81|0
1646371510000|2022-03-04 05:25:10|686.68|683.04|686.57|682.93|686.92|683.28|686.57|682.93|0
1646371520000|2022-03-04 05:25:20|686.92|683.28|686.92|683.28|686.92|683.28|686.92|683.28|0
1646371530000|2022-03-04 05:25:30|687.04|683.4|686.81|683.17|687.04|683.4|686.81|683.17|0
1646371540000|2022-03-04 05:25:40|686.68|683.04|687.04|683.4|687.04|683.4|686.68|683.04|0
1646371550000|2022-03-04 05:25:50|686.81|683.17|686.81|683.17|686.81|683.17|686.81|683.17|0
1646371560000|2022-03-04 05:26:00|686.92|683.28|687.51|683.87|687.74|684.1|686.92|683.28|0
1646371570000|2022-03-04 05:26:10|687.28|683.64|687.28|683.64|687.28|683.64|687.28|683.64|0
1646371580000|2022-03-04 05:26:20|687.15|683.51|687.28|683.64|687.28|683.64|687.15|683.51|0
1646371590000|2022-03-04 05:26:30|687.39|683.75|688.21|684.57|688.21|684.57|687.39|683.75|0
1646371610000|2022-03-04 05:26:50|688.56|684.92|688.09|684.45|688.56|684.92|688.09|684.45|0
1646371620000|2022-03-04 05:27:00|687.74|684.1|687.98|684.34|688.45|684.81|687.74|684.1|0
1646371630000|2022-03-04 05:27:10|688.21|684.57|688.45|684.81|688.68|685.04|688.21|684.57|0
1646371640000|2022-03-04 05:27:20|688.21|684.57|688.32|684.68|688.32|684.68|688.09|684.45|0
1646371650000|2022-03-04 05:27:30|688.21|684.57|688.45|684.81|688.45|684.81|688.21|684.57|0
1646371660000|2022-03-04 05:27:40|688.56|684.92|687.98|684.34|688.56|684.92|687.98|684.34|0
1646371670000|2022-03-04 05:27:50|687.74|684.1|687.51|683.87|687.74|684.1|687.39|683.75|0
1646371680000|2022-03-04 05:28:00|687.98|684.34|687.51|683.87|687.98|684.34|687.51|683.87|0
1646371690000|2022-03-04 05:28:10|687.04|683.4|686.81|683.17|687.04|683.4|686.81|683.17|0
1646371700000|2022-03-04 05:28:20|687.04|683.4|687.51|683.87|687.51|683.87|687.04|683.4|0
1646371710000|2022-03-04 05:28:30|687.27|683.63|687.51|683.87|687.51|683.87|687.27|683.63|0
1646371720000|2022-03-04 05:28:40|687.27|683.63|687.27|683.63|687.39|683.75|687.27|683.63|0
1646371730000|2022-03-04 05:28:50|687.39|683.75|687.86|684.22|687.98|684.34|687.39|683.75|0
1646371740000|2022-03-04 05:29:00|688.32|684.68|688.32|684.68|688.45|684.81|688.09|684.45|0
1646371750000|2022-03-04 05:29:10|688.21|684.57|688.21|684.57|688.21|684.57|688.21|684.57|0
1646371770000|2022-03-04 05:29:30|688.45|684.81|688.21|684.57|688.45|684.81|688.21|684.57|0
1646371780000|2022-03-04 05:29:40|688.32|684.68|688.21|684.57|688.45|684.81|688.21|684.57|0
1646371790000|2022-03-04 05:29:50|688.45|684.81|688.21|684.57|688.45|684.81|688.21|684.57|0
1646371800000|2022-03-04 05:30:00|688.68|685.04|688.45|684.81|688.68|685.04|688.09|684.45|0
1646371810000|2022-03-04 05:30:10|688.56|684.92|688.68|685.04|688.79|685.15|688.56|684.92|0
1646371820000|2022-03-04 05:30:20|688.45|684.81|687.51|683.87|688.45|684.81|687.51|683.87|0
1646371830000|2022-03-04 05:30:30|687.27|683.63|686.92|683.28|687.51|683.87|686.92|683.28|0
1646371840000|2022-03-04 05:30:40|686.68|683.04|686.81|683.17|686.81|683.17|686.57|682.93|0
1646371860000|2022-03-04 05:31:00|686.92|683.28|687.51|683.87|687.51|683.87|686.81|683.17|0
1646371870000|2022-03-04 05:31:10|687.15|683.51|686.68|683.04|687.15|683.51|686.68|683.04|0
1646371880000|2022-03-04 05:31:20|686.92|683.28|686.57|682.93|686.92|683.28|686.57|682.93|0
1646371890000|2022-03-04 05:31:30|686.45|682.81|686.81|683.17|686.81|683.17|686.45|682.81|0
1646371900000|2022-03-04 05:31:40|686.57|682.93|686.57|682.93|686.57|682.93|686.57|682.93|0
1646371910000|2022-03-04 05:31:50|686.1|682.46|686.57|682.93|686.57|682.93|686.1|682.46|0
1646371920000|2022-03-04 05:32:00|686.81|683.17|686.81|683.17|686.81|683.17|686.81|683.17|0
1646371930000|2022-03-04 05:32:10|686.92|683.28|686.81|683.17|686.92|683.28|686.81|683.17|0
1646371940000|2022-03-04 05:32:20|686.92|683.28|687.51|683.87|687.51|683.87|686.92|683.28|0
1646371950000|2022-03-04 05:32:30|687.39|683.75|687.51|683.87|687.51|683.87|687.39|683.75|0
1646371960000|2022-03-04 05:32:40|686.81|683.17|686.81|683.17|686.81|683.17|686.81|683.17|0
1646371970000|2022-03-04 05:32:50|686.92|683.28|686.81|683.17|686.92|683.28|686.57|682.93|0
1646371980000|2022-03-04 05:33:00|687.04|683.4|687.51|683.87|687.51|683.87|687.04|683.4|0
1646371990000|2022-03-04 05:33:10|687.62|683.98|687.62|683.98|687.62|683.98|687.62|683.98|0
1646372000000|2022-03-04 05:33:20|687.39|683.75|687.27|683.63|687.39|683.75|687.15|683.51|0
1646372010000|2022-03-04 05:33:30|687.51|683.87|687.39|683.75|687.51|683.87|687.39|683.75|0
1646372020000|2022-03-04 05:33:40|687.15|683.51|687.27|683.63|687.27|683.63|687.15|683.51|0
1646372030000|2022-03-04 05:33:50|687.39|683.75|687.27|683.63|687.39|683.75|687.15|683.51|0
1646372040000|2022-03-04 05:34:00|687.04|683.4|687.04|683.4|687.04|683.4|687.04|683.4|0
1646372050000|2022-03-04 05:34:10|686.92|683.28|686.81|683.17|686.92|683.28|686.81|683.17|0
1646372060000|2022-03-04 05:34:20|686.45|682.81|686.45|682.81|686.57|682.93|686.45|682.81|0
1646372070000|2022-03-04 05:34:30|686.57|682.93|686.81|683.17|686.81|683.17|686.57|682.93|0
1646372080000|2022-03-04 05:34:40|687.27|683.63|687.15|683.51|687.27|683.63|687.15|683.51|0
1646372090000|2022-03-04 05:34:50|687.04|683.4|687.04|683.4|687.27|683.63|687.04|683.4|0
1646372100000|2022-03-04 05:35:00|686.81|683.17|687.51|683.87|687.51|683.87|686.81|683.17|0
1646372110000|2022-03-04 05:35:10|687.27|683.63|687.27|683.63|687.27|683.63|687.27|683.63|0
1646372120000|2022-03-04 05:35:20|687.98|684.34|687.98|684.34|687.98|684.34|687.85|684.21|0
1646372130000|2022-03-04 05:35:30|687.74|684.1|687.74|684.1|687.74|684.1|687.74|684.1|0
1646372140000|2022-03-04 05:35:40|687.51|683.87|687.85|684.21|687.85|684.21|687.51|683.87|0
1646372150000|2022-03-04 05:35:50|687.74|684.1|687.74|684.1|687.74|684.1|687.74|684.1|0
1646372170000|2022-03-04 05:36:10|687.85|684.21|687.51|683.87|687.85|684.21|687.51|683.87|0
1646372190000|2022-03-04 05:36:30|687.39|683.75|686.8|683.16|687.39|683.75|686.8|683.16|0
1646372200000|2022-03-04 05:36:40|687.04|683.4|687.04|683.4|687.04|683.4|687.04|683.4|0
1646372210000|2022-03-04 05:36:50|687.15|683.51|687.04|683.4|687.15|683.51|687.04|683.4|0
1646372220000|2022-03-04 05:37:00|687.15|683.51|686.45|682.81|687.15|683.51|686.45|682.81|0
1646372230000|2022-03-04 05:37:10|686.34|682.7|686.45|682.81|686.45|682.81|686.34|682.7|0
1646372240000|2022-03-04 05:37:20|686.34|682.7|686.34|682.7|686.45|682.81|686.34|682.7|0
1646372250000|2022-03-04 05:37:30|686.1|682.46|685.87|682.23|686.21|682.57|685.87|682.23|0
1646372260000|2022-03-04 05:37:40|686.21|682.57|686.1|682.46|686.21|682.57|686.1|682.46|0
1646372270000|2022-03-04 05:37:50|685.98|682.34|687.04|683.4|687.04|683.4|685.98|682.34|0
1646372290000|2022-03-04 05:38:10|686.8|683.16|687.15|683.51|687.15|683.51|686.8|683.16|0
1646372300000|2022-03-04 05:38:20|687.27|683.63|687.15|683.51|687.27|683.63|687.04|683.4|0
1646372310000|2022-03-04 05:38:30|687.04|683.4|687.15|683.51|687.15|683.51|686.8|683.16|0
1646372320000|2022-03-04 05:38:40|687.27|683.63|687.51|683.87|687.62|683.98|687.27|683.63|0
1646372330000|2022-03-04 05:38:50|687.27|683.63|687.27|683.63|687.27|683.63|687.27|683.63|0
1646372340000|2022-03-04 05:39:00|687.15|683.51|687.27|683.63|687.27|683.63|687.04|683.4|0
1646372350000|2022-03-04 05:39:10|687.51|683.87|687.51|683.87|687.51|683.87|687.51|683.87|0
1646372360000|2022-03-04 05:39:20|687.62|683.98|687.74|684.1|687.74|684.1|687.62|683.98|0
1646372370000|2022-03-04 05:39:30|687.39|683.75|687.15|683.51|687.39|683.75|687.15|683.51|0
1646372380000|2022-03-04 05:39:40|687.62|683.98|687.62|683.98|687.62|683.98|687.39|683.75|0
1646372390000|2022-03-04 05:39:50|687.98|684.34|687.39|683.75|687.98|684.34|687.39|683.75|0
1646372400000|2022-03-04 05:40:00|687.51|683.87|687.04|683.4|687.51|683.87|687.04|683.4|0
1646372410000|2022-03-04 05:40:10|687.39|683.75|687.51|683.87|687.51|683.87|687.39|683.75|0
1646372420000|2022-03-04 05:40:20|688.09|684.45|688.09|684.45|688.09|684.45|688.09|684.45|0
1646372430000|2022-03-04 05:40:30|687.98|684.34|687.85|684.21|687.98|684.34|687.85|684.21|0
1646372440000|2022-03-04 05:40:40|688.68|685.04|690.2|686.56|690.2|686.56|688.68|685.04|0
1646372450000|2022-03-04 05:40:50|690.32|686.68|690.09|686.45|690.32|686.68|689.85|686.21|0
1646372460000|2022-03-04 05:41:00|690.2|686.56|690.09|686.45|690.2|686.56|690.09|686.45|0
1646372470000|2022-03-04 05:41:10|689.96|686.32|690.09|686.45|690.43|686.79|689.96|686.32|0
1646372480000|2022-03-04 05:41:20|690.43|686.79|690.32|686.68|690.43|686.79|690.32|686.68|0
1646372500000|2022-03-04 05:41:40|690.55|686.91|690.55|686.91|690.9|687.26|690.55|686.91|0
1646372510000|2022-03-04 05:41:50|690.67|687.03|690.79|687.15|690.9|687.26|690.67|687.03|0
1646372520000|2022-03-04 05:42:00|690.67|687.03|690.43|686.79|690.67|687.03|690.43|686.79|0
1646372530000|2022-03-04 05:42:10|690.32|686.68|689.96|686.32|690.32|686.68|689.96|686.32|0
1646372540000|2022-03-04 05:42:20|689.85|686.21|689.49|685.85|689.85|686.21|689.49|685.85|0
1646372550000|2022-03-04 05:42:30|689.26|685.62|688.79|685.15|689.26|685.62|688.68|685.04|0
1646372560000|2022-03-04 05:42:40|688.56|684.92|688.56|684.92|688.56|684.92|688.56|684.92|0
1646372570000|2022-03-04 05:42:50|688.44|684.8|687.85|684.21|688.44|684.8|687.85|684.21|0
1646372580000|2022-03-04 05:43:00|687.74|684.1|687.85|684.21|687.85|684.21|687.74|684.1|0
1646372590000|2022-03-04 05:43:10|687.98|684.34|686.92|683.28|687.98|684.34|686.92|683.28|0
1646372600000|2022-03-04 05:43:20|687.04|683.4|686.34|682.7|687.04|683.4|686.1|682.46|0
1646372610000|2022-03-04 05:43:30|686.45|682.81|686.34|682.7|686.45|682.81|686.34|682.7|0
1646372620000|2022-03-04 05:43:40|686.45|682.81|686.8|683.16|686.8|683.16|686.45|682.81|0
1646372630000|2022-03-04 05:43:50|686.68|683.04|686.34|682.7|686.8|683.16|686.34|682.7|0
1646372640000|2022-03-04 05:44:00|686.45|682.81|686.1|682.46|686.45|682.81|686.1|682.46|0
1646372650000|2022-03-04 05:44:10|686.68|683.04|687.15|683.51|687.15|683.51|686.68|683.04|0
1646372660000|2022-03-04 05:44:20|686.8|683.16|687.15|683.51|687.15|683.51|686.8|683.16|0
1646372670000|2022-03-04 05:44:30|687.38|683.74|687.85|684.21|688.21|684.57|687.27|683.63|0
1646372680000|2022-03-04 05:44:40|688.09|684.45|688.68|685.04|688.68|685.04|687.98|684.34|0
1646372690000|2022-03-04 05:44:50|688.91|685.27|688.79|685.15|688.91|685.27|688.79|685.15|0
1646372700000|2022-03-04 05:45:00|688.91|685.27|689.15|685.51|689.15|685.51|688.91|685.27|0
1646372710000|2022-03-04 05:45:10|689.38|685.74|689.26|685.62|689.38|685.74|689.26|685.62|0
1646372720000|2022-03-04 05:45:20|689.15|685.51|689.26|685.62|689.26|685.62|689.03|685.39|0
1646372730000|2022-03-04 05:45:30|689.38|685.74|689.26|685.62|689.38|685.74|689.26|685.62|0
1646372740000|2022-03-04 05:45:40|689.15|685.51|689.38|685.74|689.38|685.74|689.15|685.51|0
1646372750000|2022-03-04 05:45:50|689.62|685.98|690.09|686.45|690.2|686.56|689.62|685.98|0
1646372760000|2022-03-04 05:46:00|689.96|686.32|690.43|686.79|690.43|686.79|689.96|686.32|0
1646372770000|2022-03-04 05:46:10|690.32|686.68|690.2|686.56|690.32|686.68|690.09|686.45|0
1646372780000|2022-03-04 05:46:20|690.09|686.45|690.32|686.68|690.32|686.68|690.09|686.45|0
1646372790000|2022-03-04 05:46:30|690.08|686.44|689.85|686.21|690.08|686.44|689.85|686.21|0
1646372810000|2022-03-04 05:46:50|689.02|685.38|688.79|685.15|689.15|685.51|688.79|685.15|0
1646372820000|2022-03-04 05:47:00|688.21|684.57|688.09|684.45|688.21|684.57|687.97|684.33|0
1646372830000|2022-03-04 05:47:10|687.74|684.1|687.62|683.98|687.74|684.1|687.62|683.98|0
1646372840000|2022-03-04 05:47:20|687.74|684.1|688.44|684.8|688.44|684.8|687.74|684.1|0
1646372850000|2022-03-04 05:47:30|688.21|684.57|688.68|685.04|688.68|685.04|688.21|684.57|0
1646372860000|2022-03-04 05:47:40|688.91|685.27|689.49|685.85|689.49|685.85|688.91|685.27|0
1646372870000|2022-03-04 05:47:50|689.15|685.51|689.62|685.98|689.62|685.98|689.15|685.51|0
1646372880000|2022-03-04 05:48:00|689.15|685.51|690.32|686.68|690.32|686.68|689.15|685.51|0
1646372890000|2022-03-04 05:48:10|690.08|686.44|689.73|686.09|690.08|686.44|689.73|686.09|0
1646372900000|2022-03-04 05:48:20|689.85|686.21|690.08|686.44|690.08|686.44|689.73|686.09|0
1646372920000|2022-03-04 05:48:40|690.2|686.56|690.43|686.79|690.43|686.79|690.2|686.56|0
1646372930000|2022-03-04 05:48:50|690.32|686.68|690.32|686.68|690.43|686.79|690.32|686.68|0
1646372940000|2022-03-04 05:49:00|690.55|686.91|690.43|686.79|690.55|686.91|690.43|686.79|0
1646372950000|2022-03-04 05:49:10|690.55|686.91|690.9|687.26|690.9|687.26|690.55|686.91|0
1646372960000|2022-03-04 05:49:20|690.79|687.15|690.9|687.26|691.26|687.62|690.79|687.15|0
1646372970000|2022-03-04 05:49:30|691.14|687.5|690.43|686.79|691.14|687.5|690.32|686.68|0
1646372980000|2022-03-04 05:49:40|690.32|686.68|689.85|686.21|690.32|686.68|689.85|686.21|0
1646372990000|2022-03-04 05:49:50|688.91|685.27|689.49|685.85|689.49|685.85|688.91|685.27|0
1646373000000|2022-03-04 05:50:00|689.38|685.74|688.56|684.92|689.38|685.74|688.56|684.92|0
1646373010000|2022-03-04 05:50:10|688.68|685.04|689.38|685.74|689.38|685.74|688.68|685.04|0
1646373020000|2022-03-04 05:50:20|689.02|685.38|689.38|685.74|689.38|685.74|689.02|685.38|0
1646373030000|2022-03-04 05:50:30|688.91|685.27|688.91|685.27|688.91|685.27|688.91|685.27|0
1646373040000|2022-03-04 05:50:40|689.73|686.09|689.38|685.74|689.73|686.09|689.38|685.74|0
1646373050000|2022-03-04 05:50:50|689.73|686.09|689.62|685.98|689.96|686.32|689.62|685.98|0
1646373060000|2022-03-04 05:51:00|689.26|685.62|689.62|685.98|689.62|685.98|689.26|685.62|0
1646373070000|2022-03-04 05:51:10|689.49|685.85|689.15|685.51|689.49|685.85|689.15|685.51|0
1646373080000|2022-03-04 05:51:20|688.91|685.27|689.15|685.51|689.15|685.51|688.91|685.27|0
1646373090000|2022-03-04 05:51:30|689.26|685.62|689.85|686.21|689.85|686.21|689.26|685.62|0
1646373100000|2022-03-04 05:51:40|689.73|686.09|689.38|685.74|689.73|686.09|689.38|685.74|0
1646373110000|2022-03-04 05:51:50|689.62|685.98|689.62|685.98|689.62|685.98|689.26|685.62|0
1646373120000|2022-03-04 05:52:00|689.73|686.09|689.96|686.32|689.96|686.32|689.73|686.09|0
1646373130000|2022-03-04 05:52:10|689.62|685.98|689.62|685.98|689.73|686.09|689.62|685.98|0
1646373140000|2022-03-04 05:52:20|689.85|686.21|689.15|685.51|689.85|686.21|689.15|685.51|0
1646373150000|2022-03-04 05:52:30|689.02|685.38|689.02|685.38|689.15|685.51|688.79|685.15|0
1646373160000|2022-03-04 05:52:40|688.91|685.27|688.91|685.27|689.15|685.51|688.91|685.27|0
1646373170000|2022-03-04 05:52:50|688.68|685.04|688.91|685.27|688.91|685.27|688.68|685.04|0
1646373190000|2022-03-04 05:53:10|689.15|685.51|688.68|685.04|689.15|685.51|688.68|685.04|0
1646373200000|2022-03-04 05:53:20|688.91|685.27|689.38|685.74|689.38|685.74|688.91|685.27|0
1646373210000|2022-03-04 05:53:30|689.02|685.38|689.02|685.38|689.02|685.38|689.02|685.38|0
1646373220000|2022-03-04 05:53:40|688.91|685.27|688.56|684.92|688.91|685.27|688.44|684.8|0
1646373230000|2022-03-04 05:53:50|688.55|684.91|687.97|684.33|688.55|684.91|687.97|684.33|0
1646373240000|2022-03-04 05:54:00|687.85|684.21|687.5|683.86|687.85|684.21|687.27|683.63|0
1646373250000|2022-03-04 05:54:10|687.04|683.4|686.21|682.57|687.04|683.4|686.21|682.57|0
1646373260000|2022-03-04 05:54:20|686.1|682.46|686.1|682.46|686.1|682.46|685.98|682.34|0
1646373270000|2022-03-04 05:54:30|686.33|682.69|686.91|683.27|686.91|683.27|686.33|682.69|0
1646373280000|2022-03-04 05:54:40|686.8|683.16|686.33|682.69|686.91|683.27|686.33|682.69|0
1646373290000|2022-03-04 05:54:50|686.21|682.57|686.21|682.57|686.45|682.81|686.21|682.57|0
1646373300000|2022-03-04 05:55:00|686.33|682.69|686.33|682.69|686.57|682.93|686.33|682.69|0
1646373310000|2022-03-04 05:55:10|686.68|683.04|686.8|683.16|686.8|683.16|686.45|682.81|0
1646373320000|2022-03-04 05:55:20|686.57|682.93|686.33|682.69|686.57|682.93|686.33|682.69|0
1646373330000|2022-03-04 05:55:30|684.46|680.82|684.93|681.29|685.16|681.52|684.46|680.82|0
1646373340000|2022-03-04 05:55:40|685.27|681.63|684.23|680.59|685.27|681.63|684.23|680.59|0
1646373350000|2022-03-04 05:55:50|683.87|680.23|683.87|680.23|683.87|680.23|683.87|680.23|0
1646373360000|2022-03-04 05:56:00|683.76|680.12|684.57|680.93|684.57|680.93|683.76|680.12|0
1646373370000|2022-03-04 05:56:10|684.46|680.82|684.1|680.46|684.46|680.82|684.1|680.46|0
1646373380000|2022-03-04 05:56:20|684.23|680.59|683.4|679.76|684.34|680.7|683.4|679.76|0
1646373390000|2022-03-04 05:56:30|683.52|679.88|683.17|679.53|683.52|679.88|683.17|679.53|0
1646373400000|2022-03-04 05:56:40|682.82|679.18|682.93|679.29|683.06|679.42|682.82|679.18|0
1646373410000|2022-03-04 05:56:50|683.17|679.53|682.82|679.18|683.17|679.53|682.7|679.06|0
1646373420000|2022-03-04 05:57:00|682.59|678.95|682.82|679.18|682.82|679.18|682.59|678.95|0
1646373430000|2022-03-04 05:57:10|683.29|679.65|683.17|679.53|683.29|679.65|683.06|679.42|0
1646373440000|2022-03-04 05:57:20|683.06|679.42|683.17|679.53|683.17|679.53|683.06|679.42|0
1646373450000|2022-03-04 05:57:30|682.82|679.18|682.93|679.29|682.93|679.29|682.82|679.18|0
1646373460000|2022-03-04 05:57:40|682.82|679.18|683.06|679.42|683.06|679.42|682.82|679.18|0
1646373470000|2022-03-04 05:57:50|682|678.36|682.23|678.59|682.23|678.59|682|678.36|0
1646373480000|2022-03-04 05:58:00|682.35|678.71|682.47|678.83|682.47|678.83|682.23|678.59|0
1646373490000|2022-03-04 05:58:10|682.35|678.71|682.12|678.48|682.35|678.71|682.12|678.48|0
1646373500000|2022-03-04 05:58:20|682.35|678.71|682.35|678.71|682.59|678.95|682.35|678.71|0
1646373510000|2022-03-04 05:58:30|682.47|678.83|682.47|678.83|682.47|678.83|682.47|678.83|0
1646373520000|2022-03-04 05:58:40|682.35|678.71|682.59|678.95|682.59|678.95|682.35|678.71|0
1646373540000|2022-03-04 05:59:00|682.47|678.83|682.59|678.95|682.59|678.95|682.35|678.71|0
1646373560000|2022-03-04 05:59:20|682.7|679.06|683.17|679.53|683.17|679.53|682.7|679.06|0
1646373570000|2022-03-04 05:59:30|683.06|679.42|682.47|678.83|683.06|679.42|682.47|678.83|0
1646373580000|2022-03-04 05:59:40|682.7|679.06|682.59|678.95|682.82|679.18|682.47|678.83|0
1646373590000|2022-03-04 05:59:50|682.93|679.29|682.82|679.18|682.93|679.29|682.82|679.18|0
1646373600000|2022-03-04 06:00:00|683.17|679.53|683.29|679.65|684.1|680.46|683.17|679.53|0
1646373610000|2022-03-04 06:00:10|682.82|679.18|682.59|678.95|682.82|679.18|682.59|678.95|0
1646373620000|2022-03-04 06:00:20|682.35|678.71|682.35|678.71|682.35|678.71|682.35|678.71|0
1646373630000|2022-03-04 06:00:30|682.12|678.48|682|678.36|682.12|678.48|682|678.36|0
1646373640000|2022-03-04 06:00:40|681.65|678.01|681.42|677.78|681.65|678.01|681.3|677.66|0
1646373650000|2022-03-04 06:00:50|681.3|677.66|680.83|677.19|681.3|677.66|680.83|677.19|0
1646373660000|2022-03-04 06:01:00|680.72|677.08|680.83|677.19|680.83|677.19|680.59|676.95|0
1646373670000|2022-03-04 06:01:10|680.59|676.95|681.18|677.54|681.76|678.12|680.59|676.95|0
1646373680000|2022-03-04 06:01:20|682.12|678.48|682.7|679.06|682.7|679.06|682.12|678.48|0
1646373690000|2022-03-04 06:01:30|682.59|678.95|682.35|678.71|682.59|678.95|682.35|678.71|0
1646373700000|2022-03-04 06:01:40|682.82|679.18|682.59|678.95|682.93|679.29|682.59|678.95|0
1646373710000|2022-03-04 06:01:50|682.82|679.18|684.34|680.7|684.34|680.7|682.82|679.18|0
1646373720000|2022-03-04 06:02:00|684.46|680.82|684.69|681.05|684.69|681.05|684.46|680.82|0
1646373730000|2022-03-04 06:02:10|684.57|680.93|684.46|680.82|684.69|681.05|684.46|680.82|0
1646373740000|2022-03-04 06:02:20|684.57|680.93|684.57|680.93|684.69|681.05|684.57|680.93|0
1646373750000|2022-03-04 06:02:30|684.93|681.29|685.04|681.4|685.04|681.4|684.93|681.29|0
1646373760000|2022-03-04 06:02:40|684.93|681.29|684.81|681.17|684.93|681.29|684.69|681.05|0
1646373770000|2022-03-04 06:02:50|684.46|680.82|684.22|680.58|684.46|680.82|684.22|680.58|0
1646373780000|2022-03-04 06:03:00|683.63|679.99|683.63|679.99|683.87|680.23|683.63|679.99|0
1646373790000|2022-03-04 06:03:10|683.17|679.53|683.29|679.65|683.29|679.65|683.17|679.53|0
1646373800000|2022-03-04 06:03:20|683.17|679.53|682.82|679.18|683.17|679.53|682.82|679.18|0
1646373810000|2022-03-04 06:03:30|683.17|679.53|683.29|679.65|683.29|679.65|682.93|679.29|0
1646373820000|2022-03-04 06:03:40|683.99|680.35|683.99|680.35|683.99|680.35|683.99|680.35|0
1646373830000|2022-03-04 06:03:50|684.1|680.46|683.52|679.88|684.1|680.46|683.52|679.88|0
1646373840000|2022-03-04 06:04:00|682.35|678.71|681.18|677.54|682.35|678.71|681.18|677.54|0
1646373850000|2022-03-04 06:04:10|680.59|676.95|680.83|677.19|680.83|677.19|680.59|676.95|0
1646373860000|2022-03-04 06:04:20|681.53|677.89|681.53|677.89|681.53|677.89|681.53|677.89|0
1646373870000|2022-03-04 06:04:30|681.18|677.54|678.49|674.85|681.18|677.54|678.49|674.85|0
1646373880000|2022-03-04 06:04:40|678.72|675.08|679.31|675.67|679.31|675.67|678.72|675.08|0
1646373890000|2022-03-04 06:04:50|679.19|675.55|678.96|675.32|679.19|675.55|678.96|675.32|0
1646373900000|2022-03-04 06:05:00|678.72|675.08|678.26|674.62|678.72|675.08|678.26|674.62|0
1646373910000|2022-03-04 06:05:10|678.49|674.85|676.62|672.98|678.49|674.85|676.39|672.75|0
1646373920000|2022-03-04 06:05:20|676.16|672.52|675.92|672.28|676.16|672.52|675.92|672.28|0
1646373930000|2022-03-04 06:05:30|676.39|672.75|676.04|672.4|676.39|672.75|676.04|672.4|0
1646373940000|2022-03-04 06:05:40|676.39|672.75|674.76|671.12|676.39|672.75|674.76|671.12|0
1646373950000|2022-03-04 06:05:50|674.29|670.65|675.11|671.47|675.11|671.47|674.29|670.65|0
1646373960000|2022-03-04 06:06:00|675.92|672.28|675.69|672.05|676.28|672.64|675.69|672.05|0
1646373970000|2022-03-04 06:06:10|675.46|671.82|673.82|670.18|675.46|671.82|673.82|670.18|0
1646373980000|2022-03-04 06:06:20|673.94|670.3|672.89|669.25|673.94|670.3|672.89|669.25|0
1646373990000|2022-03-04 06:06:30|673.25|669.61|672.42|668.78|673.25|669.61|672.19|668.55|0
1646374000000|2022-03-04 06:06:40|673.36|669.72|672.66|669.02|673.71|670.07|672.66|669.02|0
1646374010000|2022-03-04 06:06:50|672.89|669.25|672.66|669.02|672.89|669.25|672.66|669.02|0
1646374020000|2022-03-04 06:07:00|673.12|669.48|673.94|670.3|673.94|670.3|673.12|669.48|0
1646374030000|2022-03-04 06:07:10|673.59|669.95|673.29|669.65|673.59|669.95|673.05|669.41|0
1646374040000|2022-03-04 06:07:20|673.41|669.77|672.24|668.6|673.41|669.77|672.12|668.48|0
1646374050000|2022-03-04 06:07:30|672.35|668.71|672.35|668.71|672.35|668.71|672.12|668.48|0
1646374060000|2022-03-04 06:07:40|672.59|668.95|673.64|670|673.64|670|672.59|668.95|0
1646374070000|2022-03-04 06:07:50|673.76|670.12|674.11|670.47|674.11|670.47|673.76|670.12|0
1646374080000|2022-03-04 06:08:00|674.22|670.58|673.64|670|674.22|670.58|673.64|670|0
1646374090000|2022-03-04 06:08:10|673.76|670.12|673.76|670.12|673.76|670.12|673.76|670.12|0
1646374100000|2022-03-04 06:08:20|673.64|670|673.76|670.12|673.76|670.12|673.64|670|0
1646374110000|2022-03-04 06:08:30|673.99|670.35|674.11|670.47|674.22|670.58|673.88|670.24|0
1646374120000|2022-03-04 06:08:40|674.46|670.82|674.81|671.17|674.81|671.17|674.34|670.7|0
1646374130000|2022-03-04 06:08:50|674.69|671.05|674.81|671.17|674.81|671.17|674.69|671.05|0
1646374140000|2022-03-04 06:09:00|674.92|671.28|674.92|671.28|674.92|671.28|674.69|671.05|0
1646374150000|2022-03-04 06:09:10|675.04|671.4|674.81|671.17|675.04|671.4|674.81|671.17|0
1646374160000|2022-03-04 06:09:20|674.92|671.28|674.22|670.58|674.92|671.28|674.22|670.58|0
1646374170000|2022-03-04 06:09:30|675.16|671.52|675.51|671.87|675.51|671.87|675.04|671.4|0
1646374180000|2022-03-04 06:09:40|675.62|671.98|675.62|671.98|675.62|671.98|675.62|671.98|0
1646374190000|2022-03-04 06:09:50|675.51|671.87|675.51|671.87|675.62|671.98|675.51|671.87|0
1646374200000|2022-03-04 06:10:00|675.62|671.98|675.28|671.64|675.62|671.98|675.16|671.52|0
1646374210000|2022-03-04 06:10:10|675.51|671.87|675.28|671.64|675.51|671.87|675.28|671.64|0
1646374220000|2022-03-04 06:10:20|675.39|671.75|675.62|671.98|675.62|671.98|675.39|671.75|0
1646374230000|2022-03-04 06:10:30|675.51|671.87|675.16|671.52|675.62|671.98|675.16|671.52|0
1646374240000|2022-03-04 06:10:40|675.28|671.64|675.62|671.98|675.62|671.98|675.16|671.52|0
1646374250000|2022-03-04 06:10:50|675.86|672.22|676.09|672.45|676.09|672.45|675.86|672.22|0
1646374260000|2022-03-04 06:11:00|675.62|671.98|675.39|671.75|675.62|671.98|675.28|671.64|0
1646374270000|2022-03-04 06:11:10|675.51|671.87|675.51|671.87|675.51|671.87|675.51|671.87|0
1646374280000|2022-03-04 06:11:20|675.74|672.1|675.39|671.75|675.74|672.1|675.39|671.75|0
1646374290000|2022-03-04 06:11:30|675.62|671.98|675.62|671.98|675.62|671.98|675.39|671.75|0
1646374300000|2022-03-04 06:11:40|675.51|671.87|675.51|671.87|675.62|671.98|675.51|671.87|0
1646374310000|2022-03-04 06:11:50|675.74|672.1|675.98|672.34|675.98|672.34|675.74|672.1|0
1646374320000|2022-03-04 06:12:00|675.74|672.1|675.74|672.1|675.74|672.1|675.51|671.87|0
1646374330000|2022-03-04 06:12:10|675.98|672.34|675.62|671.98|675.98|672.34|675.62|671.98|0
1646374340000|2022-03-04 06:12:20|675.74|672.1|676.09|672.45|676.09|672.45|675.74|672.1|0
1646374350000|2022-03-04 06:12:30|676.45|672.81|676.79|673.15|676.79|673.15|676.45|672.81|0
1646374360000|2022-03-04 06:12:40|676.91|673.27|676.79|673.15|676.91|673.27|676.79|673.15|0
1646374370000|2022-03-04 06:12:50|676.91|673.27|677.03|673.39|677.03|673.39|676.91|673.27|0
1646374380000|2022-03-04 06:13:00|676.91|673.27|676.91|673.27|676.91|673.27|676.68|673.04|0
1646374390000|2022-03-04 06:13:10|677.03|673.39|677.15|673.51|677.15|673.51|677.03|673.39|0
1646374410000|2022-03-04 06:13:30|677.38|673.74|677.26|673.62|677.49|673.85|677.26|673.62|0
1646374420000|2022-03-04 06:13:40|677.15|673.51|677.15|673.51|677.15|673.51|677.15|673.51|0
1646374430000|2022-03-04 06:13:50|676.45|672.81|676.68|673.04|676.68|673.04|676.45|672.81|0
1646374440000|2022-03-04 06:14:00|677.03|673.39|677.15|673.51|677.15|673.51|676.91|673.27|0
1646374450000|2022-03-04 06:14:10|677.26|673.62|677.61|673.97|677.61|673.97|677.26|673.62|0
1646374460000|2022-03-04 06:14:20|677.49|673.85|677.61|673.97|677.61|673.97|677.49|673.85|0
1646374470000|2022-03-04 06:14:30|677.49|673.85|676.68|673.04|677.49|673.85|676.68|673.04|0
1646374480000|2022-03-04 06:14:40|676.56|672.92|677.02|673.38|677.02|673.38|676.56|672.92|0
1646374490000|2022-03-04 06:14:50|676.91|673.27|676.68|673.04|676.91|673.27|676.68|673.04|0
1646374500000|2022-03-04 06:15:00|676.45|672.81|676.79|673.15|676.79|673.15|676.45|672.81|0
1646374510000|2022-03-04 06:15:10|676.56|672.92|675.51|671.87|676.56|672.92|675.51|671.87|0
1646374520000|2022-03-04 06:15:20|674.92|671.28|674.11|670.47|674.92|671.28|674.11|670.47|0
1646374530000|2022-03-04 06:15:30|674.45|670.81|674.45|670.81|674.45|670.81|674.34|670.7|0
1646374540000|2022-03-04 06:15:40|674.58|670.94|674.22|670.58|674.58|670.94|673.75|670.11|0
1646374550000|2022-03-04 06:15:50|674.45|670.81|674.69|671.05|674.69|671.05|674.34|670.7|0
1646374560000|2022-03-04 06:16:00|674.34|670.7|674.34|670.7|674.45|670.81|674.34|670.7|0
1646374570000|2022-03-04 06:16:10|674.45|670.81|675.04|671.4|675.04|671.4|674.45|670.81|0
1646374580000|2022-03-04 06:16:20|675.51|671.87|675.28|671.64|675.62|671.98|675.28|671.64|0
1646374590000|2022-03-04 06:16:30|675.39|671.75|675.98|672.34|675.98|672.34|675.39|671.75|0
1646374600000|2022-03-04 06:16:40|676.44|672.8|676.21|672.57|676.44|672.8|675.98|672.34|0
1646374610000|2022-03-04 06:16:50|675.98|672.34|675.98|672.34|675.98|672.34|675.98|672.34|0
1646374630000|2022-03-04 06:17:10|676.21|672.57|676.79|673.15|676.79|673.15|676.09|672.45|0
1646374640000|2022-03-04 06:17:20|676.91|673.27|676.68|673.04|676.91|673.27|676.68|673.04|0
1646374650000|2022-03-04 06:17:30|676.91|673.27|676.68|673.04|676.91|673.27|676.68|673.04|0
1646374660000|2022-03-04 06:17:40|676.44|672.8|676.91|673.27|676.91|673.27|676.44|672.8|0
1646374670000|2022-03-04 06:17:50|676.44|672.8|676.44|672.8|676.44|672.8|676.44|672.8|0
1646374680000|2022-03-04 06:18:00|676.32|672.68|676.91|673.27|676.91|673.27|676.32|672.68|0
1646374690000|2022-03-04 06:18:10|677.02|673.38|676.91|673.27|677.02|673.38|676.91|673.27|0
1646374700000|2022-03-04 06:18:20|677.38|673.74|677.38|673.74|677.38|673.74|677.38|673.74|0
1646374710000|2022-03-04 06:18:30|676.79|673.15|676.79|673.15|676.79|673.15|676.79|673.15|0
1646374720000|2022-03-04 06:18:40|677.15|673.51|676.91|673.27|677.15|673.51|676.91|673.27|0
1646374740000|2022-03-04 06:19:00|676.79|673.15|676.91|673.27|676.91|673.27|676.68|673.04|0
1646374750000|2022-03-04 06:19:10|677.02|673.38|677.15|673.51|677.15|673.51|676.91|673.27|0
1646374760000|2022-03-04 06:19:20|677.02|673.38|677.02|673.38|677.02|673.38|677.02|673.38|0
1646374770000|2022-03-04 06:19:30|676.91|673.27|677.02|673.38|677.02|673.38|676.91|673.27|0
1646374780000|2022-03-04 06:19:40|677.15|673.51|676.91|673.27|677.15|673.51|676.91|673.27|0
1646374790000|2022-03-04 06:19:50|676.68|673.04|676.68|673.04|676.68|673.04|676.68|673.04|0
1646374800000|2022-03-04 06:20:00|676.79|673.15|676.68|673.04|676.79|673.15|676.68|673.04|0
1646374810000|2022-03-04 06:20:10|677.02|673.38|677.02|673.38|677.15|673.51|677.02|673.38|0
1646374820000|2022-03-04 06:20:20|676.91|673.27|677.15|673.51|677.15|673.51|676.91|673.27|0
1646374830000|2022-03-04 06:20:30|677.38|673.74|677.38|673.74|677.38|673.74|677.38|673.74|0
1646374840000|2022-03-04 06:20:40|677.26|673.62|677.38|673.74|677.38|673.74|677.15|673.51|0
1646374850000|2022-03-04 06:20:50|677.15|673.51|677.38|673.74|677.38|673.74|676.91|673.27|0
1646374860000|2022-03-04 06:21:00|677.49|673.85|677.73|674.09|677.73|674.09|677.49|673.85|0
1646374870000|2022-03-04 06:21:10|677.61|673.97|677.73|674.09|677.73|674.09|677.61|673.97|0
1646374880000|2022-03-04 06:21:20|678.08|674.44|678.08|674.44|678.31|674.67|678.08|674.44|0
1646374890000|2022-03-04 06:21:30|678.31|674.67|678.19|674.55|678.43|674.79|678.19|674.55|0
1646374900000|2022-03-04 06:21:40|677.85|674.21|677.96|674.32|677.96|674.32|677.85|674.21|0
1646374910000|2022-03-04 06:21:50|678.31|674.67|678.19|674.55|678.31|674.67|678.19|674.55|0
1646374920000|2022-03-04 06:22:00|678.55|674.91|678.89|675.25|678.89|675.25|678.55|674.91|0
1646374930000|2022-03-04 06:22:10|679.25|675.61|679.95|676.31|679.95|676.31|679.25|675.61|0
1646374940000|2022-03-04 06:22:20|680.19|676.55|680.06|676.42|680.3|676.66|679.95|676.31|0
1646374950000|2022-03-04 06:22:30|679.72|676.08|679.72|676.08|679.72|676.08|679.72|676.08|0
1646374960000|2022-03-04 06:22:40|679.83|676.19|679.83|676.19|679.83|676.19|679.83|676.19|0
1646374970000|2022-03-04 06:22:50|679.6|675.96|679.48|675.84|679.6|675.96|679.48|675.84|0
1646374980000|2022-03-04 06:23:00|679.6|675.96|679.48|675.84|679.6|675.96|679.48|675.84|0
1646374990000|2022-03-04 06:23:10|679.6|675.96|679.72|676.08|679.72|676.08|679.6|675.96|0
1646375000000|2022-03-04 06:23:20|680.06|676.42|679.95|676.31|680.06|676.42|679.95|676.31|0
1646375010000|2022-03-04 06:23:30|679.83|676.19|678.43|674.79|679.83|676.19|678.43|674.79|0
1646375020000|2022-03-04 06:23:40|678.78|675.14|678.31|674.67|678.78|675.14|678.31|674.67|0
1646375030000|2022-03-04 06:23:50|678.43|674.79|678.31|674.67|678.43|674.79|678.31|674.67|0
1646375040000|2022-03-04 06:24:00|679.02|675.38|679.02|675.38|679.02|675.38|679.02|675.38|0
1646375050000|2022-03-04 06:24:10|679.13|675.49|678.78|675.14|679.13|675.49|678.78|675.14|0
1646375060000|2022-03-04 06:24:20|678.08|674.44|678.08|674.44|678.08|674.44|678.08|674.44|0
1646375070000|2022-03-04 06:24:30|677.96|674.32|678.19|674.55|678.31|674.67|677.96|674.32|0
1646375080000|2022-03-04 06:24:40|678.08|674.44|678.43|674.79|678.43|674.79|678.08|674.44|0
1646375090000|2022-03-04 06:24:50|678.19|674.55|678.55|674.91|678.55|674.91|678.19|674.55|0
1646375100000|2022-03-04 06:25:00|678.08|674.44|677.96|674.32|678.08|674.44|677.96|674.32|0
1646375110000|2022-03-04 06:25:10|678.08|674.44|678.31|674.67|678.31|674.67|678.08|674.44|0
1646375120000|2022-03-04 06:25:20|678.19|674.55|677.61|673.97|678.19|674.55|677.61|673.97|0
1646375130000|2022-03-04 06:25:30|677.49|673.85|677.61|673.97|677.61|673.97|677.49|673.85|0
1646375140000|2022-03-04 06:25:40|677.38|673.74|676.56|672.92|677.38|673.74|676.32|672.68|0
1646375150000|2022-03-04 06:25:50|677.02|673.38|676.68|673.04|677.02|673.38|676.68|673.04|0
1646375160000|2022-03-04 06:26:00|676.44|672.8|676.44|672.8|676.44|672.8|676.44|672.8|0
1646375170000|2022-03-04 06:26:10|676.91|673.27|676.91|673.27|676.91|673.27|676.91|673.27|0
1646375180000|2022-03-04 06:26:20|677.14|673.5|676.91|673.27|677.14|673.5|676.91|673.27|0
1646375190000|2022-03-04 06:26:30|677.14|673.5|677.14|673.5|677.14|673.5|677.02|673.38|0
1646375200000|2022-03-04 06:26:40|677.49|673.85|677.38|673.74|677.49|673.85|677.26|673.62|0
1646375210000|2022-03-04 06:26:50|677.14|673.5|677.38|673.74|677.38|673.74|677.14|673.5|0
1646375220000|2022-03-04 06:27:00|677.14|673.5|676.91|673.27|677.14|673.5|676.91|673.27|0
1646375230000|2022-03-04 06:27:10|676.44|672.8|676.56|672.92|676.56|672.92|676.44|672.8|0
1646375240000|2022-03-04 06:27:20|676.09|672.45|676.21|672.57|676.44|672.8|676.09|672.45|0
1646375250000|2022-03-04 06:27:30|676.44|672.8|676.44|672.8|676.44|672.8|676.44|672.8|0
1646375270000|2022-03-04 06:27:50|676.32|672.68|676.21|672.57|676.32|672.68|675.85|672.21|0
1646375280000|2022-03-04 06:28:00|676.56|672.92|676.32|672.68|676.68|673.04|676.32|672.68|0
1646375290000|2022-03-04 06:28:10|676.44|672.8|676.68|673.04|676.68|673.04|676.44|672.8|0
1646375300000|2022-03-04 06:28:20|676.32|672.68|675.74|672.1|676.32|672.68|675.74|672.1|0
1646375310000|2022-03-04 06:28:30|675.85|672.21|675.62|671.98|675.85|672.21|675.62|671.98|0
1646375320000|2022-03-04 06:28:40|675.39|671.75|675.39|671.75|675.39|671.75|675.27|671.63|0
1646375330000|2022-03-04 06:28:50|675.51|671.87|675.39|671.75|675.51|671.87|675.27|671.63|0
1646375340000|2022-03-04 06:29:00|675.98|672.34|675.98|672.34|675.98|672.34|675.85|672.21|0
1646375350000|2022-03-04 06:29:10|676.09|672.45|676.55|672.91|676.55|672.91|676.09|672.45|0
1646375360000|2022-03-04 06:29:20|676.44|672.8|676.32|672.68|676.55|672.91|676.32|672.68|0
1646375370000|2022-03-04 06:29:30|675.98|672.34|675.98|672.34|675.98|672.34|675.98|672.34|0
1646375380000|2022-03-04 06:29:40|675.74|672.1|675.27|671.63|675.74|672.1|675.27|671.63|0
1646375390000|2022-03-04 06:29:50|675.39|671.75|675.39|671.75|675.39|671.75|675.39|671.75|0
1646375400000|2022-03-04 06:30:00|675.74|672.1|675.62|671.98|675.74|672.1|675.62|671.98|0
1646375410000|2022-03-04 06:30:10|675.74|672.1|675.85|672.21|675.85|672.21|675.39|671.75|0
1646375420000|2022-03-04 06:30:20|676.55|672.91|676.91|673.27|676.91|673.27|676.44|672.8|0
1646375430000|2022-03-04 06:30:30|676.44|672.8|676.44|672.8|676.44|672.8|676.44|672.8|0
1646375440000|2022-03-04 06:30:40|676.55|672.91|677.38|673.74|677.38|673.74|676.55|672.91|0
1646375450000|2022-03-04 06:30:50|677.72|674.08|677.85|674.21|677.85|674.21|677.61|673.97|0
1646375460000|2022-03-04 06:31:00|677.96|674.32|678.08|674.44|678.08|674.44|677.85|674.21|0
1646375470000|2022-03-04 06:31:10|677.85|674.21|678.55|674.91|678.55|674.91|677.85|674.21|0
1646375480000|2022-03-04 06:31:20|678.43|674.79|678.78|675.14|678.78|675.14|678.31|674.67|0
1646375490000|2022-03-04 06:31:30|678.89|675.25|678.55|674.91|678.89|675.25|678.43|674.79|0
1646375500000|2022-03-04 06:31:40|679.25|675.61|679.72|676.08|679.72|676.08|679.25|675.61|0
1646375510000|2022-03-04 06:31:50|680.06|676.42|680.53|676.89|680.53|676.89|680.06|676.42|0
1646375520000|2022-03-04 06:32:00|679.59|675.95|679.48|675.84|679.59|675.95|679.48|675.84|0
1646375530000|2022-03-04 06:32:10|679.59|675.95|680.18|676.54|680.18|676.54|679.59|675.95|0
1646375540000|2022-03-04 06:32:20|680.06|676.42|680.06|676.42|680.06|676.42|680.06|676.42|0
1646375550000|2022-03-04 06:32:30|680.18|676.54|679.95|676.31|680.18|676.54|679.95|676.31|0
1646375560000|2022-03-04 06:32:40|680.06|676.42|680.18|676.54|680.18|676.54|680.06|676.42|0
1646375570000|2022-03-04 06:32:50|680.06|676.42|680.06|676.42|680.06|676.42|680.06|676.42|0
1646375580000|2022-03-04 06:33:00|679.83|676.19|679.01|675.37|679.83|676.19|679.01|675.37|0
1646375590000|2022-03-04 06:33:10|679.13|675.49|678.89|675.25|679.13|675.49|678.66|675.02|0
1646375600000|2022-03-04 06:33:20|678.78|675.14|677.84|674.2|678.78|675.14|677.84|674.2|0
1646375610000|2022-03-04 06:33:30|678.55|674.91|678.31|674.67|678.89|675.25|678.31|674.67|0
1646375620000|2022-03-04 06:33:40|678.19|674.55|678.55|674.91|678.55|674.91|678.08|674.44|0
1646375630000|2022-03-04 06:33:50|678.08|674.44|678.19|674.55|678.19|674.55|678.08|674.44|0
1646375640000|2022-03-04 06:34:00|678.31|674.67|678.78|675.14|678.78|675.14|678.31|674.67|0
1646375650000|2022-03-04 06:34:10|678.89|675.25|678.66|675.02|679.13|675.49|678.66|675.02|0
1646375660000|2022-03-04 06:34:20|678.55|674.91|678.41|675.05|678.55|675.05|678.41|674.91|0
1646375670000|2022-03-04 06:34:30|679.58|676.22|679.58|676.22|679.58|676.22|679.58|676.22|0
1646375680000|2022-03-04 06:34:40|678.87|675.51|678.75|675.39|678.99|675.63|678.75|675.39|0
1646375690000|2022-03-04 06:34:50|678.87|675.51|679.11|675.75|679.11|675.75|678.75|675.39|0
1646375700000|2022-03-04 06:35:00|678.87|675.51|679.11|675.75|679.22|675.86|678.87|675.51|0
1646375710000|2022-03-04 06:35:10|679.22|675.86|679.34|675.98|679.58|676.22|679.22|675.86|0
1646375720000|2022-03-04 06:35:20|679.11|675.75|679.11|675.75|679.11|675.75|679.11|675.75|0
1646375730000|2022-03-04 06:35:30|678.75|675.39|678.64|675.28|678.75|675.39|678.64|675.28|0
1646375740000|2022-03-04 06:35:40|679.11|675.75|678.05|674.69|679.11|675.75|678.05|674.69|0
1646375750000|2022-03-04 06:35:50|677.94|674.58|678.17|674.81|678.17|674.81|677.94|674.58|0
1646375760000|2022-03-04 06:36:00|677.94|674.58|677.7|674.34|677.94|674.58|677.7|674.34|0
1646375770000|2022-03-04 06:36:10|677.24|673.88|677.7|674.34|677.7|674.34|677|673.64|0
1646375780000|2022-03-04 06:36:20|677.58|674.22|677.58|674.22|677.58|674.22|677.47|674.11|0
1646375790000|2022-03-04 06:36:30|677.7|674.34|677.94|674.58|678.17|674.81|677.7|674.34|0
1646375800000|2022-03-04 06:36:40|677.7|674.34|677.82|674.46|677.82|674.46|677.7|674.34|0
1646375810000|2022-03-04 06:36:50|677.94|674.58|677.7|674.34|677.94|674.58|677.58|674.22|0
1646375820000|2022-03-04 06:37:00|677.47|674.11|677.47|674.11|677.47|674.11|677.47|674.11|0
1646375830000|2022-03-04 06:37:10|677.58|674.22|677.7|674.34|677.7|674.34|677.58|674.22|0
1646375840000|2022-03-04 06:37:20|677.47|674.11|677.47|674.11|677.47|674.11|677.47|674.11|0
1646375850000|2022-03-04 06:37:30|677.7|674.34|677.94|674.58|677.94|674.58|677.7|674.34|0
1646375860000|2022-03-04 06:37:40|677.7|674.34|677.94|674.58|677.94|674.58|677.7|674.34|0
1646375880000|2022-03-04 06:38:00|677.7|674.34|677.7|674.34|677.7|674.34|677.47|674.11|0
1646375900000|2022-03-04 06:38:20|678.41|675.05|678.41|675.05|678.41|675.05|678.41|675.05|0
1646375910000|2022-03-04 06:38:30|678.52|675.16|678.52|675.16|678.52|675.16|678.52|675.16|0
1646375920000|2022-03-04 06:38:40|679.22|675.86|679.22|675.86|679.34|675.98|678.99|675.63|0
1646375930000|2022-03-04 06:38:50|679.11|675.75|679.34|675.98|679.34|675.98|678.87|675.51|0
1646375950000|2022-03-04 06:39:10|679.22|675.86|679.11|675.75|679.22|675.86|679.11|675.75|0
1646375960000|2022-03-04 06:39:20|678.99|675.63|679.11|675.75|679.45|676.09|678.99|675.63|0
1646375970000|2022-03-04 06:39:30|679.34|675.98|679.11|675.75|679.45|676.09|679.11|675.75|0
1646375980000|2022-03-04 06:39:40|679.22|675.86|679.11|675.75|679.22|675.86|679.11|675.75|0
1646375990000|2022-03-04 06:39:50|679.22|675.86|679.11|675.75|679.22|675.86|679.11|675.75|0
1646376000000|2022-03-04 06:40:00|678.99|675.63|679.34|675.98|679.34|675.98|678.99|675.63|0
1646376010000|2022-03-04 06:40:10|679.45|676.09|679.58|676.22|679.58|676.22|679.45|676.09|0
1646376020000|2022-03-04 06:40:20|680.75|677.39|680.75|677.39|680.75|677.39|680.75|677.39|0
1646376030000|2022-03-04 06:40:30|681.68|678.32|681.09|677.73|681.68|678.32|681.09|677.73|0
1646376040000|2022-03-04 06:40:40|680.86|677.5|680.98|677.62|680.98|677.62|680.75|677.39|0
1646376050000|2022-03-04 06:40:50|681.09|677.73|681.09|677.73|681.09|677.73|681.09|677.73|0
1646376060000|2022-03-04 06:41:00|681.45|678.09|681.21|677.85|681.45|678.09|681.21|677.85|0
1646376070000|2022-03-04 06:41:10|680.86|677.5|680.28|676.92|681.09|677.73|680.28|676.92|0
1646376080000|2022-03-04 06:41:20|680.16|676.8|680.28|676.92|680.28|676.92|679.34|675.98|0
1646376090000|2022-03-04 06:41:30|679.11|675.75|679.81|676.45|679.81|676.45|679.11|675.75|0
1646376100000|2022-03-04 06:41:40|680.04|676.68|679.11|675.75|680.39|677.03|679.11|675.75|0
1646376110000|2022-03-04 06:41:50|679.34|675.98|678.75|675.39|679.34|675.98|678.75|675.39|0
1646376120000|2022-03-04 06:42:00|678.87|675.51|678.87|675.51|678.87|675.51|678.87|675.51|0
1646376130000|2022-03-04 06:42:10|678.99|675.63|679.34|675.98|679.34|675.98|678.99|675.63|0
1646376150000|2022-03-04 06:42:30|679.11|675.75|678.87|675.51|679.11|675.75|678.87|675.51|0
1646376160000|2022-03-04 06:42:40|678.75|675.39|678.64|675.28|678.87|675.51|678.64|675.28|0
1646376170000|2022-03-04 06:42:50|678.87|675.51|678.52|675.16|678.87|675.51|678.52|675.16|0
1646376180000|2022-03-04 06:43:00|678.75|675.39|678.52|675.16|678.75|675.39|678.52|675.16|0
1646376190000|2022-03-04 06:43:10|678.28|674.92|678.17|674.81|678.28|674.92|678.17|674.81|0
1646376200000|2022-03-04 06:43:20|678.05|674.69|678.17|674.81|678.28|674.92|678.05|674.69|0
1646376210000|2022-03-04 06:43:30|678.64|675.28|679.34|675.98|679.34|675.98|678.64|675.28|0
1646376220000|2022-03-04 06:43:40|679.22|675.86|679.45|676.09|679.45|676.09|679.22|675.86|0
1646376230000|2022-03-04 06:43:50|679.57|676.21|678.98|675.62|679.57|676.21|678.98|675.62|0
1646376240000|2022-03-04 06:44:00|678.75|675.39|678.64|675.28|678.75|675.39|678.64|675.28|0
1646376260000|2022-03-04 06:44:20|678.05|674.69|678.17|674.81|678.17|674.81|678.05|674.69|0
1646376270000|2022-03-04 06:44:30|678.28|674.92|678.28|674.92|678.4|675.04|678.28|674.92|0
1646376280000|2022-03-04 06:44:40|678.4|675.04|678.4|675.04|678.4|675.04|678.4|675.04|0
1646376290000|2022-03-04 06:44:50|678.64|675.28|678.87|675.51|678.87|675.51|678.52|675.16|0
1646376300000|2022-03-04 06:45:00|679.11|675.75|679.11|675.75|679.11|675.75|679.11|675.75|0
1646376310000|2022-03-04 06:45:10|679.22|675.86|679.57|676.21|679.57|676.21|679.22|675.86|0
1646376320000|2022-03-04 06:45:20|679.34|675.98|679.34|675.98|679.34|675.98|679.34|675.98|0
1646376330000|2022-03-04 06:45:30|679.45|676.09|679.81|676.45|679.81|676.45|679.45|676.09|0
1646376340000|2022-03-04 06:45:40|680.15|676.79|680.39|677.03|680.62|677.26|680.15|676.79|0
1646376350000|2022-03-04 06:45:50|680.15|676.79|680.04|676.68|680.28|676.92|680.04|676.68|0
1646376360000|2022-03-04 06:46:00|679.92|676.56|679.11|675.75|679.92|676.56|679.11|675.75|0
1646376370000|2022-03-04 06:46:10|679.57|676.21|679.45|676.09|679.57|676.21|679.34|675.98|0
1646376380000|2022-03-04 06:46:20|679.34|675.98|679.81|676.45|679.81|676.45|679.34|675.98|0
1646376400000|2022-03-04 06:46:40|679.57|676.21|679.57|676.21|679.69|676.33|679.57|676.21|0
1646376410000|2022-03-04 06:46:50|679.45|676.09|680.04|676.68|680.04|676.68|679.45|676.09|0
1646376420000|2022-03-04 06:47:00|680.28|676.92|680.28|676.92|680.28|676.92|680.04|676.68|0
1646376430000|2022-03-04 06:47:10|680.51|677.15|681.45|678.09|681.45|678.09|680.51|677.15|0
1646376440000|2022-03-04 06:47:20|681.21|677.85|681.21|677.85|681.45|678.09|681.21|677.85|0
1646376450000|2022-03-04 06:47:30|681.09|677.73|682.62|679.26|682.62|679.26|681.09|677.73|0
1646376460000|2022-03-04 06:47:40|682.15|678.79|682.15|678.79|682.15|678.79|682.15|678.79|0
1646376470000|2022-03-04 06:47:50|682.38|679.02|681.79|678.43|682.38|679.02|681.79|678.43|0
1646376480000|2022-03-04 06:48:00|682.03|678.67|681.56|678.2|682.26|678.9|681.56|678.2|0
1646376490000|2022-03-04 06:48:10|681.91|678.55|681.68|678.32|682.03|678.67|681.56|678.2|0
1646376500000|2022-03-04 06:48:20|681.56|678.2|682.15|678.79|682.15|678.79|681.56|678.2|0
1646376510000|2022-03-04 06:48:30|681.79|678.43|682.62|679.26|682.62|679.26|681.68|678.32|0
1646376520000|2022-03-04 06:48:40|682.38|679.02|682.38|679.02|682.38|679.02|682.15|678.79|0
1646376530000|2022-03-04 06:48:50|682.5|679.14|682.26|678.9|682.5|679.14|682.03|678.67|0
1646376540000|2022-03-04 06:49:00|682.15|678.79|681.91|678.55|682.38|679.02|681.91|678.55|0
1646376550000|2022-03-04 06:49:10|681.79|678.43|681.21|677.85|681.79|678.43|681.21|677.85|0
1646376560000|2022-03-04 06:49:20|681.68|678.32|681.32|677.96|681.68|678.32|681.32|677.96|0
1646376570000|2022-03-04 06:49:30|681.21|677.85|681.21|677.85|681.21|677.85|681.21|677.85|0
1646376580000|2022-03-04 06:49:40|681.09|677.73|681.68|678.32|681.68|678.32|681.09|677.73|0
1646376590000|2022-03-04 06:49:50|681.21|677.85|681.21|677.85|681.21|677.85|681.21|677.85|0
1646376600000|2022-03-04 06:50:00|680.74|677.38|680.98|677.62|680.98|677.62|680.74|677.38|0
1646376610000|2022-03-04 06:50:10|681.09|677.73|681.45|678.09|681.68|678.32|681.09|677.73|0
1646376620000|2022-03-04 06:50:20|681.91|678.55|681.68|678.32|681.91|678.55|681.68|678.32|0
1646376630000|2022-03-04 06:50:30|681.56|678.2|681.21|677.85|681.68|678.32|681.21|677.85|0
1646376640000|2022-03-04 06:50:40|681.32|677.96|680.98|677.62|681.68|678.32|680.74|677.38|0
1646376650000|2022-03-04 06:50:50|681.21|677.85|681.91|678.55|681.91|678.55|681.21|677.85|0
1646376660000|2022-03-04 06:51:00|681.45|678.09|681.68|678.32|681.68|678.32|681.45|678.09|0
1646376670000|2022-03-04 06:51:10|681.91|678.55|681.91|678.55|681.91|678.55|681.91|678.55|0
1646376680000|2022-03-04 06:51:20|681.79|678.43|681.79|678.43|681.91|678.55|681.79|678.43|0
1646376690000|2022-03-04 06:51:30|681.91|678.55|681.91|678.55|681.91|678.55|681.91|678.55|0
1646376700000|2022-03-04 06:51:40|681.45|678.09|681.68|678.32|681.68|678.32|681.45|678.09|0
1646376720000|2022-03-04 06:52:00|681.91|678.55|681.45|678.09|681.91|678.55|681.45|678.09|0
1646376730000|2022-03-04 06:52:10|681.21|677.85|681.21|677.85|681.21|677.85|681.21|677.85|0
1646376740000|2022-03-04 06:52:20|681.32|677.96|681.45|678.09|681.56|678.2|681.32|677.96|0
1646376750000|2022-03-04 06:52:30|680.98|677.62|680.74|677.38|680.98|677.62|680.51|677.15|0
1646376760000|2022-03-04 06:52:40|680.51|677.15|680.15|676.79|680.51|677.15|680.15|676.79|0
1646376770000|2022-03-04 06:52:50|680.28|676.92|680.04|676.68|680.28|676.92|680.04|676.68|0
1646376780000|2022-03-04 06:53:00|680.51|677.15|680.51|677.15|680.51|677.15|680.39|677.03|0
1646376790000|2022-03-04 06:53:10|681.09|677.73|680.51|677.15|681.09|677.73|680.51|677.15|0
1646376810000|2022-03-04 06:53:30|680.39|677.03|680.51|677.15|680.51|677.15|680.39|677.03|0
1646376820000|2022-03-04 06:53:40|680.04|676.68|680.15|676.79|680.28|676.92|680.04|676.68|0
1646376830000|2022-03-04 06:53:50|680.28|676.92|680.39|677.03|680.39|677.03|680.04|676.68|0
1646376840000|2022-03-04 06:54:00|680.28|676.92|680.74|677.38|680.74|677.38|680.28|676.92|0
1646376850000|2022-03-04 06:54:10|680.98|677.62|681.45|678.09|681.45|678.09|680.98|677.62|0
1646376860000|2022-03-04 06:54:20|681.32|677.96|681.45|678.09|681.68|678.32|681.32|677.96|0
1646376870000|2022-03-04 06:54:30|681.32|677.96|682.26|678.9|682.26|678.9|681.32|677.96|0
1646376880000|2022-03-04 06:54:40|682.03|678.67|681.56|678.2|682.03|678.67|681.56|678.2|0
1646376890000|2022-03-04 06:54:50|681.91|678.55|682.03|678.67|682.03|678.67|681.91|678.55|0
1646376900000|2022-03-04 06:55:00|682.15|678.79|682.15|678.79|682.26|678.9|682.15|678.79|0
1646376910000|2022-03-04 06:55:10|682.38|679.02|681.79|678.43|682.38|679.02|681.79|678.43|0
1646376920000|2022-03-04 06:55:20|681.32|677.96|681.09|677.73|681.32|677.96|681.09|677.73|0
1646376930000|2022-03-04 06:55:30|681.21|677.85|680.98|677.62|681.32|677.96|680.98|677.62|0
1646376940000|2022-03-04 06:55:40|681.09|677.73|681.45|678.09|681.68|678.32|681.09|677.73|0
1646376950000|2022-03-04 06:55:50|681.21|677.85|681.09|677.73|681.21|677.85|680.98|677.62|0
1646376960000|2022-03-04 06:56:00|681.21|677.85|681.68|678.32|681.68|678.32|681.21|677.85|0
1646376970000|2022-03-04 06:56:10|681.32|677.96|680.98|677.62|681.32|677.96|680.98|677.62|0
1646376980000|2022-03-04 06:56:20|680.86|677.5|680.98|677.62|680.98|677.62|680.86|677.5|0
1646376990000|2022-03-04 06:56:30|681.21|677.85|680.98|677.62|681.21|677.85|680.74|677.38|0
1646377000000|2022-03-04 06:56:40|680.74|677.38|680.98|677.62|681.32|677.96|680.74|677.38|0
1646377020000|2022-03-04 06:57:00|680.62|677.26|680.51|677.15|680.62|677.26|680.51|677.15|0
1646377030000|2022-03-04 06:57:10|680.86|677.5|680.51|677.15|680.86|677.5|680.51|677.15|0
1646377040000|2022-03-04 06:57:20|680.74|677.38|680.98|677.62|680.98|677.62|680.74|677.38|0
1646377060000|2022-03-04 06:57:40|681.21|677.85|680.85|677.49|681.21|677.85|680.85|677.49|0
1646377070000|2022-03-04 06:57:50|680.62|677.26|680.51|677.15|680.62|677.26|680.51|677.15|0
1646377080000|2022-03-04 06:58:00|681.21|677.85|680.51|677.15|681.21|677.85|680.51|677.15|0
1646377090000|2022-03-04 06:58:10|680.85|677.49|680.74|677.38|681.09|677.73|680.74|677.38|0
1646377100000|2022-03-04 06:58:20|680.98|677.62|680.98|677.62|680.98|677.62|680.98|677.62|0
1646377130000|2022-03-04 06:58:50|680.74|677.38|680.51|677.15|680.74|677.38|680.51|677.15|0
1646377140000|2022-03-04 06:59:00|679.57|676.21|679.34|675.98|679.57|676.21|679.34|675.98|0
1646377150000|2022-03-04 06:59:10|678.87|675.51|678.64|675.28|678.87|675.51|678.64|675.28|0
1646377160000|2022-03-04 06:59:20|678.4|675.04|678.51|675.15|678.64|675.28|678.4|675.04|0
1646377170000|2022-03-04 06:59:30|678.28|674.92|678.4|675.04|678.4|675.04|678.28|674.92|0
1646377180000|2022-03-04 06:59:40|678.28|674.92|679.1|675.74|679.1|675.74|678.28|674.92|0
1646377190000|2022-03-04 06:59:50|679.34|675.98|679.34|675.98|679.34|675.98|679.34|675.98|0
1646377200000|2022-03-04 07:00:00|679.57|676.21|678.87|675.51|679.57|676.21|678.87|675.51|0
1646377210000|2022-03-04 07:00:10|678.4|675.04|677|673.64|678.4|675.04|676.77|673.41|0
1646377220000|2022-03-04 07:00:20|676.77|673.41|676.88|673.52|677|673.64|676.77|673.41|0
1646377230000|2022-03-04 07:00:30|676.77|673.41|677.93|674.57|677.93|674.57|676.77|673.41|0
1646377240000|2022-03-04 07:00:40|678.17|674.81|678.64|675.28|678.64|675.28|678.17|674.81|0
1646377250000|2022-03-04 07:00:50|678.4|675.04|678.98|675.62|678.98|675.62|678.4|675.04|0
1646377260000|2022-03-04 07:01:00|678.64|675.28|678.87|675.51|678.87|675.51|678.4|675.04|0
1646377270000|2022-03-04 07:01:10|679.1|675.74|680.04|676.68|680.04|676.68|679.1|675.74|0
1646377280000|2022-03-04 07:01:20|679.81|676.45|680.62|677.26|680.62|677.26|679.81|676.45|0
1646377290000|2022-03-04 07:01:30|680.74|677.38|680.51|677.15|681.21|677.85|680.51|677.15|0
1646377300000|2022-03-04 07:01:40|680.04|676.68|680.15|676.79|680.27|676.91|680.04|676.68|0
1646377310000|2022-03-04 07:01:50|680.51|677.15|680.04|676.68|680.51|677.15|680.04|676.68|0
1646377320000|2022-03-04 07:02:00|679.34|675.98|678.4|675.04|679.34|675.98|678.4|675.04|0
1646377330000|2022-03-04 07:02:10|678.28|674.92|677.7|674.34|678.28|674.92|677.7|674.34|0
1646377340000|2022-03-04 07:02:20|677.11|673.75|676.41|673.05|677.23|673.87|676.41|673.05|0
1646377350000|2022-03-04 07:02:30|676.3|672.94|676.53|673.17|676.76|673.4|676.3|672.94|0
1646377360000|2022-03-04 07:02:40|676.41|673.05|676.06|672.7|676.41|673.05|676.06|672.7|0
1646377370000|2022-03-04 07:02:50|675.94|672.58|675.36|672|676.06|672.7|675.36|672|0
1646377380000|2022-03-04 07:03:00|675.24|671.88|674.77|671.41|675.24|671.88|674.77|671.41|0
1646377390000|2022-03-04 07:03:10|674.43|671.07|675.36|672|675.36|672|674.43|671.07|0
1646377400000|2022-03-04 07:03:20|674.9|671.54|675.24|671.88|675.24|671.88|674.43|671.07|0
1646377410000|2022-03-04 07:03:30|674.9|671.54|674.9|671.54|675.13|671.77|674.9|671.54|0
1646377420000|2022-03-04 07:03:40|674.43|671.07|674.43|671.07|674.43|671.07|674.43|671.07|0
1646377430000|2022-03-04 07:03:50|674.54|671.18|674.9|671.54|674.9|671.54|674.54|671.18|0
1646377440000|2022-03-04 07:04:00|675.13|671.77|675.13|671.77|675.13|671.77|674.9|671.54|0
1646377450000|2022-03-04 07:04:10|675.24|671.88|675.24|671.88|675.47|672.11|675.24|671.88|0
1646377460000|2022-03-04 07:04:20|674.77|671.41|674.43|671.07|674.77|671.41|674.31|670.95|0
1646377470000|2022-03-04 07:04:30|674.66|671.3|675.36|672|675.36|672|674.66|671.3|0
1646377480000|2022-03-04 07:04:40|675.24|671.88|676.06|672.7|676.3|672.94|675.24|671.88|0
1646377490000|2022-03-04 07:04:50|675.6|672.24|675.47|672.11|675.71|672.35|675.47|672.11|0
1646377500000|2022-03-04 07:05:00|674.89|671.53|674.77|671.41|674.89|671.53|674.77|671.41|0
1646377510000|2022-03-04 07:05:10|675.01|671.65|674.89|671.53|675.01|671.65|674.77|671.41|0
1646377520000|2022-03-04 07:05:20|675.13|671.77|674.89|671.53|675.36|672|674.89|671.53|0
1646377530000|2022-03-04 07:05:30|674.77|671.41|674.07|670.71|674.77|671.41|674.07|670.71|0
1646377540000|2022-03-04 07:05:40|673.84|670.48|673.26|669.9|673.84|670.48|673.26|669.9|0
1646377550000|2022-03-04 07:05:50|673.37|670.01|672.79|669.43|673.49|670.13|672.79|669.43|0
1646377560000|2022-03-04 07:06:00|672.56|669.2|672.56|669.2|672.79|669.43|672.56|669.2|0
1646377570000|2022-03-04 07:06:10|672.44|669.08|672.2|668.84|672.44|669.08|672.2|668.84|0
1646377580000|2022-03-04 07:06:20|672.09|668.73|672.09|668.73|672.33|668.97|672.09|668.73|0
1646377590000|2022-03-04 07:06:30|672.44|669.08|671.97|668.61|672.44|669.08|671.97|668.61|0
1646377600000|2022-03-04 07:06:40|672.09|668.73|672.09|668.73|672.2|668.84|672.09|668.73|0
1646377610000|2022-03-04 07:06:50|672.2|668.84|672.09|668.73|672.2|668.84|672.09|668.73|0
1646377620000|2022-03-04 07:07:00|672.56|669.2|672.56|669.2|672.56|669.2|672.33|668.97|0
1646377630000|2022-03-04 07:07:10|672.67|669.31|672.33|668.97|672.67|669.31|672.33|668.97|0
1646377640000|2022-03-04 07:07:20|672.44|669.08|672.44|669.08|672.44|669.08|672.44|669.08|0
1646377650000|2022-03-04 07:07:30|671.97|668.61|672.2|668.84|672.33|668.97|671.97|668.61|0
1646377660000|2022-03-04 07:07:40|672.33|668.97|671.74|668.38|672.44|669.08|671.74|668.38|0
1646377670000|2022-03-04 07:07:50|670.8|667.44|670.93|667.57|670.93|667.57|670.8|667.44|0
1646377680000|2022-03-04 07:08:00|671.04|667.68|670.57|667.21|671.04|667.68|670.57|667.21|0
1646377690000|2022-03-04 07:08:10|670.46|667.1|668.47|665.11|670.46|667.1|668.24|664.88|0
1646377700000|2022-03-04 07:08:20|668.59|665.23|669.64|666.28|669.64|666.28|668.59|665.23|0
1646377710000|2022-03-04 07:08:30|670.1|666.74|670.1|666.74|670.46|667.1|670.1|666.74|0
1646377720000|2022-03-04 07:08:40|670.23|666.87|670.34|666.98|670.34|666.98|670.1|666.74|0
1646377730000|2022-03-04 07:08:50|670.46|667.1|670.46|667.1|670.46|667.1|670.34|666.98|0
1646377740000|2022-03-04 07:09:00|670.8|667.44|670.8|667.44|670.8|667.44|670.69|667.33|0
1646377750000|2022-03-04 07:09:10|671.97|668.61|672.2|668.84|672.79|669.43|671.97|668.61|0
1646377760000|2022-03-04 07:09:20|671.97|668.61|672.33|668.97|672.33|668.97|671.97|668.61|0
1646377770000|2022-03-04 07:09:30|672.56|669.2|672.56|669.2|672.67|669.31|672.56|669.2|0
1646377780000|2022-03-04 07:09:40|672.9|669.54|671.27|667.91|672.9|669.54|670.8|667.44|0
1646377790000|2022-03-04 07:09:50|671.39|668.03|671.27|667.91|671.39|668.03|670.93|667.57|0
1646377800000|2022-03-04 07:10:00|671.63|668.27|671.86|668.5|671.86|668.5|671.63|668.27|0
1646377810000|2022-03-04 07:10:10|671.39|668.03|671.27|667.91|671.39|668.03|671.27|667.91|0
1646377820000|2022-03-04 07:10:20|671.16|667.8|671.39|668.03|671.86|668.5|671.16|667.8|0
1646377830000|2022-03-04 07:10:30|671.16|667.8|671.39|668.03|671.39|668.03|671.16|667.8|0
1646377840000|2022-03-04 07:10:40|672.2|668.84|671.97|668.61|672.2|668.84|671.97|668.61|0
1646377850000|2022-03-04 07:10:50|670.69|667.33|671.63|668.27|671.63|668.27|670.69|667.33|0
1646377860000|2022-03-04 07:11:00|672.2|668.84|672.56|669.2|672.56|669.2|672.2|668.84|0
1646377870000|2022-03-04 07:11:10|672.67|669.31|672.56|669.2|672.79|669.43|672.56|669.2|0
1646377880000|2022-03-04 07:11:20|672.44|669.08|673.73|670.37|673.73|670.37|672.44|669.08|0
1646377890000|2022-03-04 07:11:30|673.84|670.48|673.96|670.6|673.96|670.6|673.84|670.48|0
1646377900000|2022-03-04 07:11:40|674.43|671.07|672.56|669.2|674.43|671.07|672.56|669.2|0
1646377910000|2022-03-04 07:11:50|673.14|669.78|672.44|669.08|673.26|669.9|672.44|669.08|0
1646377920000|2022-03-04 07:12:00|673.03|669.67|672.33|668.97|673.03|669.67|672.33|668.97|0
1646377930000|2022-03-04 07:12:10|672.44|669.08|673.6|670.24|673.6|670.24|672.44|669.08|0
1646377940000|2022-03-04 07:12:20|673.49|670.13|673.6|670.24|673.6|670.24|672.33|668.97|0
1646377950000|2022-03-04 07:12:30|673.26|669.9|674.56|671.2|674.56|671.2|673.26|669.9|0
1646377960000|2022-03-04 07:12:40|674.32|670.96|675.38|672.02|675.38|672.02|674.21|670.85|0
1646377970000|2022-03-04 07:12:50|675.14|671.78|675.26|671.9|675.26|671.9|675.14|671.78|0
1646377980000|2022-03-04 07:13:00|675.61|672.25|676.31|672.95|676.31|672.95|675.61|672.25|0
1646377990000|2022-03-04 07:13:10|676.54|673.18|675.38|672.02|676.54|673.18|675.14|671.78|0
1646378000000|2022-03-04 07:13:20|675.26|671.9|674.45|671.09|675.26|671.9|674.45|671.09|0
1646378010000|2022-03-04 07:13:30|674.79|671.43|674.32|670.96|674.79|671.43|674.32|670.96|0
1646378020000|2022-03-04 07:13:40|674.91|671.55|675.26|671.9|675.38|672.02|674.91|671.55|0
1646378030000|2022-03-04 07:13:50|675.02|671.66|675.84|672.48|675.84|672.48|675.02|671.66|0
1646378040000|2022-03-04 07:14:00|676.31|672.95|675.72|672.36|676.31|672.95|675.72|672.36|0
1646378050000|2022-03-04 07:14:10|676.08|672.72|675.84|672.48|676.08|672.72|675.72|672.36|0
1646378060000|2022-03-04 07:14:20|674.91|671.55|676.42|673.06|676.66|673.3|674.91|671.55|0
1646378070000|2022-03-04 07:14:30|676.54|673.18|675.84|672.48|676.54|673.18|675.84|672.48|0
1646378080000|2022-03-04 07:14:40|675.72|672.36|676.66|673.3|676.66|673.3|675.61|672.25|0
1646378090000|2022-03-04 07:14:50|676.54|673.18|676.78|673.42|676.89|673.53|676.54|673.18|0
1646378100000|2022-03-04 07:15:00|676.89|673.53|676.66|673.3|677.24|673.88|676.66|673.3|0
1646378110000|2022-03-04 07:15:10|676.78|673.42|675.72|672.36|676.78|673.42|675.72|672.36|0
1646378120000|2022-03-04 07:15:20|675.38|672.02|675.84|672.48|675.84|672.48|675.38|672.02|0
1646378130000|2022-03-04 07:15:30|675.96|672.6|676.08|672.72|676.08|672.72|675.96|672.6|0
1646378140000|2022-03-04 07:15:40|675.84|672.48|676.19|672.83|676.19|672.83|675.61|672.25|0
1646378150000|2022-03-04 07:15:50|675.72|672.36|675.61|672.25|675.72|672.36|675.49|672.13|0
1646378160000|2022-03-04 07:16:00|675.38|672.02|675.61|672.25|675.84|672.48|675.38|672.02|0
1646378170000|2022-03-04 07:16:10|675.96|672.6|676.08|672.72|676.31|672.95|675.96|672.6|0
1646378180000|2022-03-04 07:16:20|676.54|673.18|675.96|672.6|676.54|673.18|675.96|672.6|0
1646378190000|2022-03-04 07:16:30|676.08|672.72|676.19|672.83|676.19|672.83|675.84|672.48|0
1646378200000|2022-03-04 07:16:40|676.08|672.72|676.19|672.83|676.19|672.83|676.08|672.72|0
1646378210000|2022-03-04 07:16:50|676.42|673.06|677.24|673.88|677.24|673.88|676.42|673.06|0
1646378220000|2022-03-04 07:17:00|677.71|674.35|677.71|674.35|677.71|674.35|677.71|674.35|0
1646378230000|2022-03-04 07:17:10|678.05|674.69|678.41|675.05|678.41|675.05|677.94|674.58|0
1646378240000|2022-03-04 07:17:20|678.64|675.28|678.41|675.05|678.64|675.28|678.41|675.05|0
1646378250000|2022-03-04 07:17:30|678.18|674.82|677.94|674.58|678.18|674.82|677.94|674.58|0
1646378260000|2022-03-04 07:17:40|678.18|674.82|678.88|675.52|678.88|675.52|678.18|674.82|0
1646378270000|2022-03-04 07:17:50|677.94|674.58|678.99|675.63|678.99|675.63|677.94|674.58|0
1646378280000|2022-03-04 07:18:00|678.41|675.05|678.64|675.28|678.99|675.63|678.41|675.05|0
1646378290000|2022-03-04 07:18:10|678.18|674.82|679.11|675.75|679.11|675.75|678.18|674.82|0
1646378300000|2022-03-04 07:18:20|679.69|676.33|679.81|676.45|680.16|676.8|679.69|676.33|0
1646378310000|2022-03-04 07:18:30|679.92|676.56|680.16|676.8|680.16|676.8|679.92|676.56|0
1646378320000|2022-03-04 07:18:40|680.62|677.26|680.62|677.26|680.62|677.26|680.62|677.26|0
1646378330000|2022-03-04 07:18:50|681.56|678.2|682.02|678.66|682.02|678.66|681.56|678.2|0
1646378340000|2022-03-04 07:19:00|683.31|679.95|682.15|678.79|683.31|679.95|682.15|678.79|0
1646378350000|2022-03-04 07:19:10|682.73|679.37|683.31|679.95|683.31|679.95|682.61|679.25|0
1646378360000|2022-03-04 07:19:20|682.61|679.25|683.55|680.19|683.55|680.19|682.61|679.25|0
1646378370000|2022-03-04 07:19:30|683.31|679.95|683.08|679.72|684.02|680.66|683.08|679.72|0
1646378380000|2022-03-04 07:19:40|682.61|679.25|683.66|680.3|683.66|680.3|682.61|679.25|0
1646378390000|2022-03-04 07:19:50|683.19|679.83|683.55|680.19|683.55|680.19|683.19|679.83|0
1646378400000|2022-03-04 07:20:00|682.85|679.49|681.79|678.43|682.85|679.49|681.79|678.43|0
1646378410000|2022-03-04 07:20:10|681.44|678.08|682.15|678.79|682.15|678.79|681.44|678.08|0
1646378420000|2022-03-04 07:20:20|681.91|678.55|683.21|679.85|683.21|679.85|681.91|678.55|0
1646378430000|2022-03-04 07:20:30|682.74|679.38|682.86|679.5|683.09|679.73|682.74|679.38|0
1646378440000|2022-03-04 07:20:40|682.62|679.26|682.28|678.92|682.74|679.38|682.28|678.92|0
1646378450000|2022-03-04 07:20:50|682.98|679.62|682.39|679.03|682.98|679.62|682.39|679.03|0
1646378460000|2022-03-04 07:21:00|681.97|678.61|682.91|679.55|682.91|679.55|681.97|678.61|0
1646378470000|2022-03-04 07:21:10|683.02|679.66|682.91|679.55|683.02|679.66|682.91|679.55|0
1646378480000|2022-03-04 07:21:20|682.67|679.31|681.74|678.38|682.78|679.42|681.74|678.38|0
1646378490000|2022-03-04 07:21:30|681.62|678.26|680.68|677.32|681.62|678.26|680.68|677.32|0
1646378500000|2022-03-04 07:21:40|680.57|677.21|680.21|676.85|680.92|677.56|680.21|676.85|0
1646378510000|2022-03-04 07:21:50|679.51|676.15|679.64|676.28|679.64|676.28|679.51|676.15|0
1646378520000|2022-03-04 07:22:00|679.87|676.51|680.21|676.85|680.21|676.85|679.87|676.51|0
1646378530000|2022-03-04 07:22:10|680.45|677.09|680.45|677.09|680.45|677.09|680.21|676.85|0
1646378540000|2022-03-04 07:22:20|680.09|676.73|680.68|677.32|680.92|677.56|680.09|676.73|0
1646378550000|2022-03-04 07:22:30|680.21|676.85|680.21|676.85|680.21|676.85|680.09|676.73|0
1646378560000|2022-03-04 07:22:40|679.98|676.62|680.45|677.09|680.45|677.09|679.75|676.39|0
1646378570000|2022-03-04 07:22:50|680.21|676.85|680.33|676.97|680.33|676.97|679.75|676.39|0
1646378580000|2022-03-04 07:23:00|680.21|676.85|680.21|676.85|680.21|676.85|680.21|676.85|0
1646378590000|2022-03-04 07:23:10|680.56|677.2|680.45|677.09|680.56|677.2|680.45|677.09|0
1646378600000|2022-03-04 07:23:20|680.56|677.2|680.79|677.43|680.79|677.43|680.56|677.2|0
1646378610000|2022-03-04 07:23:30|680.45|677.09|679.86|676.5|680.45|677.09|679.75|676.39|0
1646378620000|2022-03-04 07:23:40|679.75|676.39|679.75|676.39|679.86|676.5|679.75|676.39|0
1646378630000|2022-03-04 07:23:50|679.28|675.92|679.28|675.92|679.39|676.03|679.05|675.69|0
1646378640000|2022-03-04 07:24:00|679.05|675.69|678.81|675.45|679.05|675.69|678.81|675.45|0
1646378650000|2022-03-04 07:24:10|679.75|676.39|678.92|675.56|679.75|676.39|678.81|675.45|0
1646378660000|2022-03-04 07:24:20|678.34|674.98|677.88|674.52|678.34|674.98|677.88|674.52|0
1646378670000|2022-03-04 07:24:30|677.41|674.05|677.05|673.69|677.41|674.05|677.05|673.69|0
1646378680000|2022-03-04 07:24:40|677.88|674.52|677.64|674.28|677.88|674.52|677.64|674.28|0
1646378690000|2022-03-04 07:24:50|677.52|674.16|678.34|674.98|678.34|674.98|677.52|674.16|0
1646378700000|2022-03-04 07:25:00|679.28|675.92|679.39|676.03|679.39|676.03|679.16|675.8|0
1646378710000|2022-03-04 07:25:10|679.51|676.15|678.58|675.22|679.51|676.15|678.58|675.22|0
1646378720000|2022-03-04 07:25:20|678.92|675.56|677.41|674.05|678.92|675.56|677.41|674.05|0
1646378730000|2022-03-04 07:25:30|677.64|674.28|677.55|674.19|677.64|674.28|677.44|674.08|0
1646378740000|2022-03-04 07:25:40|677.78|674.42|677.9|674.54|677.9|674.54|677.78|674.42|0
1646378750000|2022-03-04 07:25:50|677.55|674.19|678.14|674.78|678.14|674.78|677.55|674.19|0
1646378760000|2022-03-04 07:26:00|678.48|675.12|678.84|675.48|679.42|676.06|678.37|675.01|0
1646378770000|2022-03-04 07:26:10|676.73|673.37|677.2|673.84|677.55|674.19|676.73|673.37|0
1646378780000|2022-03-04 07:26:20|676.73|673.37|676.97|673.61|676.97|673.61|676.61|673.25|0
1646378790000|2022-03-04 07:26:30|676.85|673.49|676.5|673.14|676.85|673.49|676.5|673.14|0
1646378800000|2022-03-04 07:26:40|676.27|672.91|676.03|672.67|676.85|673.49|676.03|672.67|0
1646378810000|2022-03-04 07:26:50|674.98|671.62|674.16|670.8|674.98|671.62|674.16|670.8|0
1646378820000|2022-03-04 07:27:00|674.86|671.5|673.34|669.98|675.1|671.74|673.34|669.98|0
1646378830000|2022-03-04 07:27:10|674.16|670.8|674.4|671.04|674.4|671.04|674.04|670.68|0
1646378840000|2022-03-04 07:27:20|674.51|671.15|675.57|672.21|675.57|672.21|674.51|671.15|0
1646378850000|2022-03-04 07:27:30|674.86|671.5|674.86|671.5|674.86|671.5|674.63|671.27|0
1646378860000|2022-03-04 07:27:40|674.4|671.04|673.81|670.45|674.74|671.38|673.81|670.45|0
1646378870000|2022-03-04 07:27:50|674.63|671.27|674.74|671.38|674.74|671.38|674.63|671.27|0
1646378880000|2022-03-04 07:28:00|674.86|671.5|674.63|671.27|674.86|671.5|674.63|671.27|0
1646378890000|2022-03-04 07:28:10|674.4|671.04|674.63|671.27|674.86|671.5|674.4|671.04|0
1646378900000|2022-03-04 07:28:20|674.86|671.5|674.04|670.68|674.86|671.5|674.04|670.68|0
1646378910000|2022-03-04 07:28:30|673.11|669.75|672.87|669.51|673.11|669.75|672.87|669.51|0
1646378920000|2022-03-04 07:28:40|672.52|669.16|671.11|667.75|672.52|669.16|671.11|667.75|0
1646378930000|2022-03-04 07:28:50|671|667.64|671|667.64|671.24|667.88|671|667.64|0
1646378940000|2022-03-04 07:29:00|671.24|667.88|670.88|667.52|671.35|667.99|670.88|667.52|0
1646378950000|2022-03-04 07:29:10|671|667.64|671.7|668.34|671.7|668.34|671|667.64|0
1646378960000|2022-03-04 07:29:20|671.47|668.11|672.64|669.28|672.64|669.28|671.47|668.11|0
1646378970000|2022-03-04 07:29:30|672.52|669.16|672.99|669.63|672.99|669.63|672.52|669.16|0
1646378980000|2022-03-04 07:29:40|672.41|669.05|673.22|669.86|673.22|669.86|672.41|669.05|0
1646378990000|2022-03-04 07:29:50|672.87|669.51|672.99|669.63|672.99|669.63|672.64|669.28|0
1646379000000|2022-03-04 07:30:00|673.11|669.75|672.17|668.81|673.11|669.75|672.17|668.81|0
1646379010000|2022-03-04 07:30:10|672.64|669.28|672.17|668.81|672.64|669.28|672.17|668.81|0
1646379020000|2022-03-04 07:30:20|672.41|669.05|672.17|668.81|672.41|669.05|672.17|668.81|0
1646379030000|2022-03-04 07:30:30|671.94|668.58|672.17|668.81|672.17|668.81|671.94|668.58|0
1646379040000|2022-03-04 07:30:40|672.41|669.05|673.11|669.75|673.11|669.75|672.41|669.05|0
1646379050000|2022-03-04 07:30:50|672.99|669.63|673.34|669.98|673.45|670.09|672.99|669.63|0
1646379060000|2022-03-04 07:31:00|673.58|670.22|672.17|668.81|673.58|670.22|672.17|668.81|0
1646379070000|2022-03-04 07:31:10|671.94|668.58|671.47|668.11|671.94|668.58|671.47|668.11|0
1646379080000|2022-03-04 07:31:20|671.24|667.88|671.35|667.99|671.35|667.99|671|667.64|0
1646379090000|2022-03-04 07:31:30|671.7|668.34|671.47|668.11|672.17|668.81|671.47|668.11|0
1646379100000|2022-03-04 07:31:40|671.7|668.34|672.28|668.92|672.41|669.05|671.7|668.34|0
1646379110000|2022-03-04 07:31:50|672.52|669.16|673.11|669.75|673.11|669.75|672.52|669.16|0
1646379120000|2022-03-04 07:32:00|673.34|669.98|673.69|670.33|673.81|670.45|673.34|669.98|0
1646379130000|2022-03-04 07:32:10|673.34|669.98|673.58|670.22|673.58|670.22|673.11|669.75|0
1646379140000|2022-03-04 07:32:20|673.34|669.98|673.58|670.22|673.58|670.22|673.34|669.98|0
1646379150000|2022-03-04 07:32:30|673.34|669.98|673.34|669.98|673.45|670.09|673.22|669.86|0
1646379160000|2022-03-04 07:32:40|672.99|669.63|673.11|669.75|673.11|669.75|672.87|669.51|0
1646379170000|2022-03-04 07:32:50|673.58|670.22|672.4|669.04|673.58|670.22|672.4|669.04|0
1646379180000|2022-03-04 07:33:00|672.87|669.51|672.87|669.51|672.99|669.63|672.75|669.39|0
1646379190000|2022-03-04 07:33:10|671.58|668.22|672.4|669.04|672.4|669.04|671.58|668.22|0
1646379200000|2022-03-04 07:33:20|672.17|668.81|672.28|668.92|672.28|668.92|671.47|668.11|0
1646379210000|2022-03-04 07:33:30|672.17|668.81|672.4|669.04|672.4|669.04|671.94|668.58|0
1646379220000|2022-03-04 07:33:40|672.52|669.16|672.4|669.04|672.64|669.28|672.4|669.04|0
1646379230000|2022-03-04 07:33:50|672.87|669.51|673.34|669.98|673.34|669.98|672.87|669.51|0
1646379240000|2022-03-04 07:34:00|673.58|670.22|673.11|669.75|673.58|670.22|673.11|669.75|0
1646379250000|2022-03-04 07:34:10|673.34|669.98|673.81|670.45|673.81|670.45|673.34|669.98|0
1646379260000|2022-03-04 07:34:20|674.16|670.8|674.28|670.92|674.28|670.92|674.16|670.8|0
1646379270000|2022-03-04 07:34:30|674.39|671.03|674.51|671.15|674.51|671.15|674.39|671.03|0
1646379280000|2022-03-04 07:34:40|674.04|670.68|673.58|670.22|674.04|670.68|673.34|669.98|0
1646379290000|2022-03-04 07:34:50|673.69|670.33|674.16|670.8|674.28|670.92|673.69|670.33|0
1646379300000|2022-03-04 07:35:00|674.28|670.92|674.51|671.15|674.51|671.15|674.28|670.92|0
1646379310000|2022-03-04 07:35:10|674.62|671.26|674.51|671.15|674.62|671.26|674.51|671.15|0
1646379320000|2022-03-04 07:35:20|674.75|671.39|674.86|671.5|674.86|671.5|674.62|671.26|0
1646379330000|2022-03-04 07:35:30|674.98|671.62|674.16|670.8|675.09|671.73|674.16|670.8|0
1646379340000|2022-03-04 07:35:40|674.28|670.92|674.62|671.26|674.62|671.26|674.16|670.8|0
1646379350000|2022-03-04 07:35:50|674.16|670.8|673.58|670.22|674.16|670.8|673.58|670.22|0
1646379360000|2022-03-04 07:36:00|673.81|670.45|673.69|670.33|673.81|670.45|673.69|670.33|0
1646379370000|2022-03-04 07:36:10|673.11|669.75|672.28|668.92|673.11|669.75|671.94|668.58|0
1646379380000|2022-03-04 07:36:20|672.87|669.51|673.45|670.09|673.45|670.09|672.87|669.51|0
1646379390000|2022-03-04 07:36:30|673.58|670.22|673.22|669.86|673.58|670.22|673.22|669.86|0
1646379400000|2022-03-04 07:36:40|673.34|669.98|672.4|669.04|673.34|669.98|672.4|669.04|0
1646379410000|2022-03-04 07:36:50|672.28|668.92|672.05|668.69|672.28|668.92|671.94|668.58|0
1646379420000|2022-03-04 07:37:00|671.47|668.11|671.35|667.99|671.47|668.11|671.35|667.99|0
1646379430000|2022-03-04 07:37:10|671.47|668.11|672.87|669.51|672.87|669.51|671.47|668.11|0
1646379440000|2022-03-04 07:37:20|673.11|669.75|673.81|670.45|673.81|670.45|672.87|669.51|0
1646379450000|2022-03-04 07:37:30|673.57|670.21|674.28|670.92|674.28|670.92|673.57|670.21|0
1646379460000|2022-03-04 07:37:40|675.21|671.85|676.39|673.03|676.39|673.03|675.21|671.85|0
1646379470000|2022-03-04 07:37:50|676.62|673.26|675.92|672.56|676.62|673.26|675.92|672.56|0
1646379480000|2022-03-04 07:38:00|675.8|672.44|674.75|671.39|675.92|672.56|674.75|671.39|0
1646379490000|2022-03-04 07:38:10|675.68|672.32|676.03|672.67|676.03|672.67|675.68|672.32|0
1646379500000|2022-03-04 07:38:20|674.51|671.15|674.75|671.39|674.75|671.39|674.51|671.15|0
1646379510000|2022-03-04 07:38:30|674.98|671.62|675.45|672.09|675.92|672.56|674.98|671.62|0
1646379520000|2022-03-04 07:38:40|675.21|671.85|675.45|672.09|675.45|672.09|674.75|671.39|0
1646379530000|2022-03-04 07:38:50|675.68|672.32|676.15|672.79|676.15|672.79|675.68|672.32|0
1646379540000|2022-03-04 07:39:00|675.8|672.44|676.62|673.26|676.62|673.26|675.8|672.44|0
1646379550000|2022-03-04 07:39:10|677.32|673.96|677.32|673.96|677.32|673.96|677.32|673.96|0
1646379560000|2022-03-04 07:39:20|677.56|674.2|677.32|673.96|677.56|674.2|677.09|673.73|0
1646379570000|2022-03-04 07:39:30|677.2|673.84|677.56|674.2|677.56|674.2|677.2|673.84|0
1646379580000|2022-03-04 07:39:40|677.32|673.96|677.32|673.96|677.32|673.96|677.32|673.96|0
1646379590000|2022-03-04 07:39:50|677.2|673.84|677.79|674.43|677.79|674.43|677.2|673.84|0
1646379600000|2022-03-04 07:40:00|678.26|674.9|678.03|674.67|678.26|674.9|676.97|673.61|0
1646379610000|2022-03-04 07:40:10|677.32|673.96|677.79|674.43|677.79|674.43|677.09|673.73|0
1646379620000|2022-03-04 07:40:20|678.03|674.67|678.5|675.14|678.5|675.14|678.03|674.67|0
1646379630000|2022-03-04 07:40:30|678.26|674.9|677.56|674.2|678.5|675.14|677.56|674.2|0
1646379640000|2022-03-04 07:40:40|678.03|674.67|678.5|675.14|678.97|675.61|678.03|674.67|0
1646379650000|2022-03-04 07:40:50|678.14|674.78|678.5|675.14|678.5|675.14|678.14|674.78|0
1646379660000|2022-03-04 07:41:00|678.73|675.37|678.26|674.9|678.73|675.37|678.26|674.9|0
1646379670000|2022-03-04 07:41:10|678.03|674.67|677.32|673.96|678.03|674.67|677.32|673.96|0
1646379680000|2022-03-04 07:41:20|677.2|673.84|677.44|674.08|677.44|674.08|676.97|673.61|0
1646379690000|2022-03-04 07:41:30|678.03|674.67|678.73|675.37|678.73|675.37|678.03|674.67|0
1646379700000|2022-03-04 07:41:40|679.44|676.08|678.84|675.48|679.44|676.08|678.03|674.67|0
1646379710000|2022-03-04 07:41:50|679.2|675.84|677.91|674.55|679.2|675.84|677.91|674.55|0
1646379720000|2022-03-04 07:42:00|678.03|674.67|677.2|673.84|678.03|674.67|677.09|673.73|0
1646379730000|2022-03-04 07:42:10|677.09|673.73|677.32|673.96|677.32|673.96|676.85|673.49|0
1646379740000|2022-03-04 07:42:20|677.79|674.43|677.32|673.96|678.26|674.9|677.09|673.73|0
1646379750000|2022-03-04 07:42:30|676.62|673.26|677.32|673.96|677.32|673.96|676.62|673.26|0
1646379760000|2022-03-04 07:42:40|677.56|674.2|677.91|674.55|677.91|674.55|677.56|674.2|0
1646379770000|2022-03-04 07:42:50|677.79|674.43|678.73|675.37|678.97|675.61|677.79|674.43|0
1646379780000|2022-03-04 07:43:00|678.97|675.61|678.84|675.48|678.97|675.61|678.5|675.14|0
1646379790000|2022-03-04 07:43:10|679.31|675.95|678.97|675.61|679.31|675.95|678.73|675.37|0
1646379800000|2022-03-04 07:43:20|678.37|675.01|678.73|675.37|678.73|675.37|678.37|675.01|0
1646379810000|2022-03-04 07:43:30|678.97|675.61|678.84|675.48|678.97|675.61|678.84|675.48|0
1646379820000|2022-03-04 07:43:40|678.5|675.14|677.79|674.43|678.5|675.14|677.79|674.43|0
1646379830000|2022-03-04 07:43:50|677.44|674.08|677.09|673.73|677.56|674.2|677.09|673.73|0
1646379840000|2022-03-04 07:44:00|678.03|674.67|678.37|675.01|678.73|675.37|677.79|674.43|0
1646379850000|2022-03-04 07:44:10|678.14|674.78|678.84|675.48|678.84|675.48|678.03|674.67|0
1646379860000|2022-03-04 07:44:20|678.03|674.67|678.5|675.14|678.84|675.48|678.03|674.67|0
1646379870000|2022-03-04 07:44:30|678.26|674.9|677.79|674.43|678.26|674.9|677.79|674.43|0
1646379880000|2022-03-04 07:44:40|677.44|674.08|677.32|673.96|677.44|674.08|676.97|673.61|0
1646379890000|2022-03-04 07:44:50|677.56|674.2|677.09|673.73|677.79|674.43|677.09|673.73|0
1646379900000|2022-03-04 07:45:00|676.73|673.37|676.39|673.03|677.09|673.73|676.39|673.03|0
1646379910000|2022-03-04 07:45:10|676.73|673.37|675.92|672.56|676.73|673.37|675.79|672.43|0
1646379920000|2022-03-04 07:45:20|676.15|672.79|676.15|672.79|676.15|672.79|675.79|672.43|0
1646379930000|2022-03-04 07:45:30|676.62|673.26|676.62|673.26|676.73|673.37|676.39|673.03|0
1646379940000|2022-03-04 07:45:40|676.15|672.79|676.73|673.37|676.73|673.37|675.56|672.2|0
1646379950000|2022-03-04 07:45:50|676.85|673.49|675.45|672.09|676.85|673.49|675.45|672.09|0
1646379960000|2022-03-04 07:46:00|675.33|671.97|675.33|671.97|675.33|671.97|675.33|671.97|0
1646379970000|2022-03-04 07:46:10|675.09|671.73|674.39|671.03|675.09|671.73|674.39|671.03|0
1646379980000|2022-03-04 07:46:20|674.04|670.68|673.81|670.45|674.15|670.79|673.81|670.45|0
1646379990000|2022-03-04 07:46:30|673.45|670.09|673.57|670.21|673.57|670.21|673.45|670.09|0
1646380000000|2022-03-04 07:46:40|673.81|670.45|674.39|671.03|674.39|671.03|673.81|670.45|0
1646380010000|2022-03-04 07:46:50|674.51|671.15|675.09|671.73|675.21|671.85|674.51|671.15|0
1646380020000|2022-03-04 07:47:00|675.45|672.09|674.86|671.5|675.45|672.09|674.74|671.38|0
1646380030000|2022-03-04 07:47:10|674.98|671.62|675.45|672.09|675.45|672.09|674.74|671.38|0
1646380040000|2022-03-04 07:47:20|675.68|672.32|675.21|671.85|675.92|672.56|675.21|671.85|0
1646380050000|2022-03-04 07:47:30|674.98|671.62|674.51|671.15|674.98|671.62|674.51|671.15|0
1646380060000|2022-03-04 07:47:40|674.28|670.92|673.69|670.33|674.62|671.26|673.69|670.33|0
1646380070000|2022-03-04 07:47:50|673.92|670.56|674.74|671.38|674.74|671.38|673.92|670.56|0
1646380080000|2022-03-04 07:48:00|674.98|671.62|674.74|671.38|675.68|672.32|674.74|671.38|0
1646380090000|2022-03-04 07:48:10|674.62|671.26|674.28|670.92|674.62|671.26|674.04|670.68|0
1646380100000|2022-03-04 07:48:20|673.92|670.56|674.74|671.38|674.74|671.38|673.92|670.56|0
1646380110000|2022-03-04 07:48:30|675.21|671.85|674.04|670.68|675.21|671.85|674.04|670.68|0
1646380120000|2022-03-04 07:48:40|674.98|671.62|674.86|671.5|674.98|671.62|674.74|671.38|0
1646380130000|2022-03-04 07:48:50|674.74|671.38|675.68|672.32|675.68|672.32|674.74|671.38|0
1646380140000|2022-03-04 07:49:00|675.92|672.56|676.26|672.9|676.26|672.9|675.68|672.32|0
1646380150000|2022-03-04 07:49:10|676.15|672.79|675.92|672.56|676.15|672.79|675.92|672.56|0
1646380160000|2022-03-04 07:49:20|676.85|673.49|676.85|673.49|677.32|673.96|676.85|673.49|0
1646380170000|2022-03-04 07:49:30|677.09|673.73|677.56|674.2|677.56|674.2|677.09|673.73|0
1646380180000|2022-03-04 07:49:40|677.79|674.43|677.56|674.2|677.79|674.43|677.32|673.96|0
1646380190000|2022-03-04 07:49:50|677.44|674.08|677.32|673.96|677.79|674.43|677.32|673.96|0
1646380200000|2022-03-04 07:50:00|677.43|674.07|677.32|673.96|677.56|674.2|677.32|673.96|0
1646380210000|2022-03-04 07:50:10|676.62|673.26|677.09|673.73|677.09|673.73|676.62|673.26|0
1646380220000|2022-03-04 07:50:20|677.2|673.84|678.03|674.67|678.03|674.67|677.2|673.84|0
1646380230000|2022-03-04 07:50:30|678.26|674.9|678.14|674.78|678.26|674.9|678.14|674.78|0
1646380240000|2022-03-04 07:50:40|678.03|674.67|676.85|673.49|678.03|674.67|676.85|673.49|0
1646380250000|2022-03-04 07:50:50|677.32|673.96|677.79|674.43|677.79|674.43|677.32|673.96|0
1646380260000|2022-03-04 07:51:00|678.14|674.78|678.14|674.78|678.14|674.78|678.14|674.78|0
1646380270000|2022-03-04 07:51:10|678.49|675.13|678.49|675.13|678.49|675.13|678.49|675.13|0
1646380280000|2022-03-04 07:51:20|678.73|675.37|678.14|674.78|678.73|675.37|678.03|674.67|0
1646380290000|2022-03-04 07:51:30|678.26|674.9|678.03|674.67|678.26|674.9|678.03|674.67|0
1646380300000|2022-03-04 07:51:40|678.26|674.9|677.56|674.2|678.26|674.9|677.32|673.96|0
1646380310000|2022-03-04 07:51:50|677.09|673.73|678.49|675.13|678.49|675.13|677.09|673.73|0
1646380320000|2022-03-04 07:52:00|678.03|674.67|676.62|673.26|678.03|674.67|676.62|673.26|0
1646380330000|2022-03-04 07:52:10|678.03|674.67|677.79|674.43|678.26|674.9|677.79|674.43|0
1646380340000|2022-03-04 07:52:20|677.56|674.2|677.79|674.43|677.79|674.43|677.32|673.96|0
1646380350000|2022-03-04 07:52:30|678.26|674.9|677.32|673.96|678.26|674.9|677.32|673.96|0
1646380360000|2022-03-04 07:52:40|677.09|673.73|676.62|673.26|677.09|673.73|676.62|673.26|0
1646380370000|2022-03-04 07:52:50|677.56|674.2|678.03|674.67|678.03|674.67|677.32|673.96|0
1646380380000|2022-03-04 07:53:00|677.56|674.2|677.79|674.43|677.79|674.43|677.56|674.2|0
1646380390000|2022-03-04 07:53:10|677.56|674.2|678.49|675.13|678.49|675.13|677.56|674.2|0
1646380400000|2022-03-04 07:53:20|678.03|674.67|677.09|673.73|678.03|674.67|677.09|673.73|0
1646380410000|2022-03-04 07:53:30|677.32|673.96|678.37|675.01|678.61|675.25|677.32|673.96|0
1646380420000|2022-03-04 07:53:40|678.03|674.67|678.26|674.9|678.49|675.13|678.03|674.67|0
1646380430000|2022-03-04 07:53:50|678.03|674.67|677.56|674.2|678.73|675.37|677.56|674.2|0
1646380440000|2022-03-04 07:54:00|677.43|674.07|678.26|674.9|678.26|674.9|677.43|674.07|0
1646380450000|2022-03-04 07:54:10|677.79|674.43|676.85|673.49|677.79|674.43|676.85|673.49|0
1646380460000|2022-03-04 07:54:20|676.62|673.26|677.79|674.43|677.79|674.43|676.62|673.26|0
1646380470000|2022-03-04 07:54:30|678.03|674.67|676.85|673.49|678.03|674.67|676.85|673.49|0
1646380480000|2022-03-04 07:54:40|676.62|673.26|676.15|672.79|677.2|673.84|676.15|672.79|0
1646380490000|2022-03-04 07:54:50|677.09|673.73|676.85|673.49|677.09|673.73|676.73|673.37|0
1646380500000|2022-03-04 07:55:00|676.73|673.37|676.85|673.49|677.09|673.73|676.73|673.37|0
1646380510000|2022-03-04 07:55:10|676.5|673.14|676.38|673.02|676.85|673.49|676.38|673.02|0
1646380520000|2022-03-04 07:55:20|676.5|673.14|676.38|673.02|676.62|673.26|676.38|673.02|0
1646380530000|2022-03-04 07:55:30|676.15|672.79|676.15|672.79|676.15|672.79|676.15|672.79|0
1646380540000|2022-03-04 07:55:40|676.03|672.67|676.85|673.49|676.85|673.49|676.03|672.67|0
1646380550000|2022-03-04 07:55:50|677.09|673.73|675.91|672.55|677.32|673.96|675.91|672.55|0
1646380560000|2022-03-04 07:56:00|676.62|673.26|677.09|673.73|677.09|673.73|676.62|673.26|0
1646380570000|2022-03-04 07:56:10|677.32|673.96|676.15|672.79|677.32|673.96|676.15|672.79|0
1646380580000|2022-03-04 07:56:20|676.5|673.14|676.38|673.02|676.62|673.26|676.38|673.02|0
1646380590000|2022-03-04 07:56:30|676.26|672.9|675.21|671.85|676.26|672.9|675.21|671.85|0
1646380600000|2022-03-04 07:56:40|674.86|671.5|674.62|671.26|674.86|671.5|674.51|671.15|0
1646380610000|2022-03-04 07:56:50|674.98|671.62|674.98|671.62|674.98|671.62|674.74|671.38|0
1646380620000|2022-03-04 07:57:00|674.86|671.5|674.74|671.38|674.86|671.5|674.51|671.15|0
1646380630000|2022-03-04 07:57:10|674.86|671.5|673.81|670.45|674.86|671.5|673.81|670.45|0
1646380640000|2022-03-04 07:57:20|673.34|669.98|674.04|670.68|674.04|670.68|673.34|669.98|0
1646380650000|2022-03-04 07:57:30|672.87|669.51|672.64|669.28|672.87|669.51|672.64|669.28|0
1646380660000|2022-03-04 07:57:40|672.87|669.51|673.57|670.21|673.57|670.21|672.87|669.51|0
1646380670000|2022-03-04 07:57:50|673.34|669.98|672.98|669.62|673.34|669.98|672.64|669.28|0
1646380680000|2022-03-04 07:58:00|672.87|669.51|674.15|670.79|674.15|670.79|672.87|669.51|0
1646380690000|2022-03-04 07:58:10|674.04|670.68|674.04|670.68|674.04|670.68|674.04|670.68|0
1646380700000|2022-03-04 07:58:20|674.51|671.15|674.74|671.38|674.86|671.5|674.51|671.15|0
1646380710000|2022-03-04 07:58:30|675.09|671.73|675.09|671.73|675.09|671.73|674.86|671.5|0
1646380720000|2022-03-04 07:58:40|674.98|671.62|674.51|671.15|675.09|671.73|674.51|671.15|0
1646380730000|2022-03-04 07:58:50|674.39|671.03|674.74|671.38|675.21|671.85|674.39|671.03|0
1646380740000|2022-03-04 07:59:00|674.62|671.26|673.81|670.45|674.62|671.26|673.81|670.45|0
1646380750000|2022-03-04 07:59:10|673.34|669.98|673.81|670.45|673.81|670.45|673.34|669.98|0
1646380760000|2022-03-04 07:59:20|673.92|670.56|674.15|670.79|674.39|671.03|673.92|670.56|0
1646380770000|2022-03-04 07:59:30|673.22|669.86|673.81|670.45|674.27|670.91|673.22|669.86|0
1646380780000|2022-03-04 07:59:40|674.04|670.68|673.34|669.98|674.04|670.68|673.34|669.98|0
1646380790000|2022-03-04 07:59:50|673.22|669.86|673.34|669.98|673.34|669.98|672.04|668.68|0
1646380800000|2022-03-04 08:00:00|674.27|670.91|673.68|670.32|674.27|670.91|672.63|669.27|0
1646380810000|2022-03-04 08:00:10|673.1|669.74|670.76|667.4|673.1|669.74|670.76|667.4|0
1646380820000|2022-03-04 08:00:20|670.53|667.17|670.41|667.05|671.23|667.87|670.41|667.05|0
1646380830000|2022-03-04 08:00:30|670.53|667.17|669.36|666|670.53|667.17|669.36|666|0
1646380840000|2022-03-04 08:00:40|668.66|665.3|669|665.64|669|665.64|668.3|664.94|0
1646380850000|2022-03-04 08:00:50|668.54|665.18|668.77|665.41|668.77|665.41|668.19|664.83|0
1646380860000|2022-03-04 08:01:00|668.19|664.83|669.24|665.88|669.47|666.11|668.19|664.83|0
1646380870000|2022-03-04 08:01:10|668.89|665.53|669.83|666.47|669.83|666.47|668.77|665.41|0
1646380880000|2022-03-04 08:01:20|669.24|665.88|670.17|666.81|670.17|666.81|669.24|665.88|0
1646380890000|2022-03-04 08:01:30|670.41|667.05|670.76|667.4|670.76|667.4|670.06|666.7|0
1646380900000|2022-03-04 08:01:40|670.64|667.28|669.24|665.88|671|667.64|669.24|665.88|0
1646380910000|2022-03-04 08:01:50|669.83|666.47|670.53|667.17|670.53|667.17|669.83|666.47|0
1646380920000|2022-03-04 08:02:00|670.87|667.51|670.29|666.93|671.81|668.45|670.29|666.93|0
1646380930000|2022-03-04 08:02:10|670.53|667.17|670.76|667.4|670.76|667.4|670.53|667.17|0
1646380940000|2022-03-04 08:02:20|671.46|668.1|673.34|669.98|673.34|669.98|671.46|668.1|0
1646380950000|2022-03-04 08:02:30|673.1|669.74|673.34|669.98|674.04|670.68|672.87|669.51|0
1646380960000|2022-03-04 08:02:40|674.51|671.15|674.85|671.49|674.85|671.49|674.51|671.15|0
1646380970000|2022-03-04 08:02:50|674.27|670.91|672.63|669.27|674.74|671.38|672.63|669.27|0
1646380980000|2022-03-04 08:03:00|672.87|669.51|672.04|668.68|672.87|669.51|672.04|668.68|0
1646380990000|2022-03-04 08:03:10|671.7|668.34|671.34|667.98|671.81|668.45|671.23|667.87|0
1646381000000|2022-03-04 08:03:20|670.87|667.51|671.46|668.1|671.46|668.1|670.87|667.51|0
1646381010000|2022-03-04 08:03:30|671|667.64|672.17|668.81|672.17|668.81|670.76|667.4|0
1646381020000|2022-03-04 08:03:40|672.87|669.51|673.34|669.98|673.34|669.98|672.17|668.81|0
1646381030000|2022-03-04 08:03:50|673.57|670.21|673.8|670.44|674.04|670.68|673.57|670.21|0
1646381040000|2022-03-04 08:04:00|674.27|670.91|674.74|671.38|674.74|671.38|673.92|670.56|0
1646381050000|2022-03-04 08:04:10|675.21|671.85|674.85|671.49|675.21|671.85|674.74|671.38|0
1646381060000|2022-03-04 08:04:20|675.21|671.85|675.09|671.73|675.21|671.85|674.85|671.49|0
1646381070000|2022-03-04 08:04:30|674.62|671.26|674.51|671.15|674.62|671.26|674.27|670.91|0
1646381080000|2022-03-04 08:04:40|675.21|671.85|675.79|672.43|675.79|672.43|675.21|671.85|0
1646381090000|2022-03-04 08:04:50|677.09|673.73|678.02|674.66|678.02|674.66|677.09|673.73|0
1646381100000|2022-03-04 08:05:00|678.48|675.84|678.37|675.73|678.48|675.84|678.37|675.73|0
1646381110000|2022-03-04 08:05:10|678.6|675.96|677.43|674.79|678.6|675.96|677.43|674.79|0
1646381120000|2022-03-04 08:05:20|677.9|675.26|676.6|673.96|677.9|675.26|676.6|673.96|0
1646381130000|2022-03-04 08:05:30|676.84|674.2|676.73|674.09|676.84|674.2|676.49|673.85|0
1646381140000|2022-03-04 08:05:40|676.26|673.62|675.08|672.44|676.26|673.62|675.08|672.44|0
1646381150000|2022-03-04 08:05:50|675.55|672.91|674.38|671.74|675.55|672.91|674.26|671.62|0
1646381160000|2022-03-04 08:06:00|673.91|671.27|673.44|670.8|673.91|671.27|672.51|669.87|0
1646381170000|2022-03-04 08:06:10|672.51|669.87|671.92|669.28|672.51|669.87|671.92|669.28|0
1646381180000|2022-03-04 08:06:20|671.22|668.58|670.64|668|671.22|668.58|670.4|667.76|0
1646381190000|2022-03-04 08:06:30|670.75|668.11|671.1|668.46|671.1|668.46|670.75|668.11|0
1646381200000|2022-03-04 08:06:40|670.98|668.34|671.57|668.93|671.57|668.93|670.51|667.87|0
1646381210000|2022-03-04 08:06:50|672.27|669.63|672.27|669.63|672.51|669.87|672.04|669.4|0
1646381220000|2022-03-04 08:07:00|671.81|669.17|671.57|668.93|672.51|669.87|671.57|668.93|0
1646381230000|2022-03-04 08:07:10|672.39|669.75|672.27|669.63|672.39|669.75|672.27|669.63|0
1646381240000|2022-03-04 08:07:20|672.85|670.21|672.62|669.98|672.85|670.21|672.04|669.4|0
1646381250000|2022-03-04 08:07:30|673.68|671.04|672.04|669.4|673.68|671.04|672.04|669.4|0
1646381260000|2022-03-04 08:07:40|671.68|669.04|671.57|668.93|671.68|669.04|671.1|668.46|0
1646381270000|2022-03-04 08:07:50|671.68|669.04|669.11|666.47|671.68|669.04|669.11|666.47|0
1646381280000|2022-03-04 08:08:00|669|666.36|669|666.36|669.11|666.47|668.76|666.12|0
1646381290000|2022-03-04 08:08:10|669.23|666.59|670.28|667.64|670.28|667.64|669|666.36|0
1646381300000|2022-03-04 08:08:20|670.17|667.53|671.1|668.46|671.34|668.7|670.17|667.53|0
1646381310000|2022-03-04 08:08:30|671.45|668.81|669.93|667.29|671.45|668.81|669.93|667.29|0
1646381320000|2022-03-04 08:08:40|669.81|667.17|668.17|665.53|669.81|667.17|668.17|665.53|0
1646381330000|2022-03-04 08:08:50|668.53|665.89|668.76|666.12|668.76|666.12|667.83|665.19|0
1646381340000|2022-03-04 08:09:00|668.53|665.89|668.17|665.53|668.53|665.89|667.94|665.3|0
1646381350000|2022-03-04 08:09:10|667.13|664.49|668.53|665.89|668.53|665.89|667.13|664.49|0
1646381360000|2022-03-04 08:09:20|668.17|665.53|668.76|666.12|668.76|666.12|667.59|664.95|0
1646381370000|2022-03-04 08:09:30|668.88|666.24|668.76|666.12|668.88|666.24|668.53|665.89|0
1646381380000|2022-03-04 08:09:40|669.81|667.17|668.76|666.12|669.81|667.17|668.3|665.66|0
1646381390000|2022-03-04 08:09:50|667.59|664.95|665.96|663.32|667.59|664.95|665.96|663.32|0
1646381400000|2022-03-04 08:10:00|666.07|663.43|666.07|663.43|666.07|663.43|665.49|662.85|0
1646381410000|2022-03-04 08:10:10|665.03|662.39|663.04|660.4|665.03|662.39|663.04|660.4|0
1646381420000|2022-03-04 08:10:20|662.92|660.28|661.99|659.35|662.92|660.28|661.76|659.12|0
1646381430000|2022-03-04 08:10:30|661.87|659.23|662.22|659.58|662.22|659.58|661.4|658.76|0
1646381440000|2022-03-04 08:10:40|661.64|659|661.64|659|662.22|659.58|661.64|659|0
1646381450000|2022-03-04 08:10:50|661.29|658.65|660.94|658.3|661.64|659|660.94|658.3|0
1646381460000|2022-03-04 08:11:00|661.17|658.53|661.17|658.53|661.17|658.53|660.7|658.06|0
1646381470000|2022-03-04 08:11:10|661.76|659.12|661.06|658.42|661.76|659.12|661.06|658.42|0
1646381480000|2022-03-04 08:11:20|661.76|659.12|661.69|659.05|662.04|659.4|661.22|658.58|0
1646381490000|2022-03-04 08:11:30|661.57|658.93|660.76|658.12|661.57|658.93|660.76|658.12|0
1646381500000|2022-03-04 08:11:40|660.87|658.23|662.04|659.4|662.04|659.4|660.87|658.23|0
1646381510000|2022-03-04 08:11:50|663.33|660.69|662.5|659.86|663.33|660.69|662.5|659.86|0
1646381520000|2022-03-04 08:12:00|662.16|659.52|660.99|658.35|662.16|659.52|660.99|658.35|0
1646381530000|2022-03-04 08:12:10|660.63|657.99|663.44|660.8|663.44|660.8|660.63|657.99|0
1646381540000|2022-03-04 08:12:20|662.74|660.1|660.87|658.23|662.74|660.1|660.87|658.23|0
1646381550000|2022-03-04 08:12:30|660.63|657.99|661.46|658.82|661.46|658.82|660.52|657.88|0
1646381560000|2022-03-04 08:12:40|661.57|658.93|661.69|659.05|661.69|659.05|661.1|658.46|0
1646381570000|2022-03-04 08:12:50|661.8|659.16|662.04|659.4|662.04|659.4|660.87|658.23|0
1646381580000|2022-03-04 08:13:00|661.57|658.93|661.92|659.28|661.92|659.28|660.87|658.23|0
1646381590000|2022-03-04 08:13:10|662.27|659.63|661.69|659.05|662.86|660.22|661.69|659.05|0
1646381600000|2022-03-04 08:13:20|662.39|659.75|663.44|660.8|663.44|660.8|662.39|659.75|0
1646381610000|2022-03-04 08:13:30|662.27|659.63|662.04|659.4|662.5|659.86|662.04|659.4|0
1646381620000|2022-03-04 08:13:40|661.1|658.46|662.27|659.63|662.27|659.63|660.4|657.76|0
1646381630000|2022-03-04 08:13:50|662.86|660.22|662.62|659.98|663.09|660.45|662.39|659.75|0
1646381640000|2022-03-04 08:14:00|662.39|659.75|662.97|660.33|663.32|660.68|662.39|659.75|0
1646381650000|2022-03-04 08:14:10|661.92|659.28|662.62|659.98|662.62|659.98|661.92|659.28|0
1646381660000|2022-03-04 08:14:20|662.97|660.33|662.74|660.1|662.97|660.33|662.5|659.86|0
1646381670000|2022-03-04 08:14:30|662.97|660.33|662.74|660.1|662.97|660.33|662.74|660.1|0
1646381680000|2022-03-04 08:14:40|662.04|659.4|662.74|660.1|662.97|660.33|661.8|659.16|0
1646381690000|2022-03-04 08:14:50|663.2|660.56|662.97|660.33|663.32|660.68|662.97|660.33|0
1646381700000|2022-03-04 08:15:00|662.62|659.98|664.14|661.5|664.14|661.5|662.62|659.98|0
1646381710000|2022-03-04 08:15:10|664.37|661.73|664.84|662.2|664.96|662.32|664.37|661.73|0
1646381720000|2022-03-04 08:15:20|664.96|662.32|665.77|663.13|665.77|663.13|664.96|662.32|0
1646381730000|2022-03-04 08:15:30|665.9|663.26|666.71|664.07|666.83|664.19|665.9|663.26|0
1646381740000|2022-03-04 08:15:40|668.24|665.6|668.47|665.83|668.58|665.94|668.11|665.47|0
1646381750000|2022-03-04 08:15:50|668.11|665.47|666.48|663.84|668.11|665.47|666.48|663.84|0
1646381760000|2022-03-04 08:16:00|666.24|663.6|666.6|663.96|667.18|664.54|666.13|663.49|0
1646381770000|2022-03-04 08:16:10|666.94|664.3|666.83|664.19|667.41|664.77|666.6|663.96|0
1646381780000|2022-03-04 08:16:20|667.41|664.77|667.65|665.01|667.65|665.01|667.41|664.77|0
1646381790000|2022-03-04 08:16:30|668.11|665.47|669.05|666.41|669.05|666.41|668.11|665.47|0
1646381800000|2022-03-04 08:16:40|669.41|666.77|667.88|665.24|669.41|666.77|667.88|665.24|0
1646381810000|2022-03-04 08:16:50|668.94|666.3|668.11|665.47|668.94|666.3|668.11|665.47|0
1646381820000|2022-03-04 08:17:00|668.58|665.94|668.7|666.06|669.28|666.64|668.58|665.94|0
1646381830000|2022-03-04 08:17:10|668.35|665.71|668.24|665.6|668.47|665.83|668.24|665.6|0
1646381840000|2022-03-04 08:17:20|668.82|666.18|668.94|666.3|669.28|666.64|668.82|666.18|0
1646381850000|2022-03-04 08:17:30|668.24|665.6|668.35|665.71|668.35|665.71|667.53|664.89|0
1646381860000|2022-03-04 08:17:40|668.47|665.83|668.11|665.47|668.47|665.83|667.88|665.24|0
1646381870000|2022-03-04 08:17:50|667.53|664.89|666.83|664.19|667.53|664.89|666.83|664.19|0
1646381880000|2022-03-04 08:18:00|667.53|664.89|667.3|664.66|668.47|665.83|667.3|664.66|0
1646381890000|2022-03-04 08:18:10|667.77|665.13|667.53|664.89|667.77|665.13|667.53|664.89|0
1646381900000|2022-03-04 08:18:20|667.07|664.43|668.47|665.83|668.47|665.83|667.07|664.43|0
1646381910000|2022-03-04 08:18:30|668.7|666.06|667.18|664.54|668.7|666.06|667.18|664.54|0
1646381920000|2022-03-04 08:18:40|667.77|665.13|667.3|664.66|668.24|665.6|667.3|664.66|0
1646381930000|2022-03-04 08:18:50|666.83|664.19|666.83|664.19|667.53|664.89|666.83|664.19|0
1646381940000|2022-03-04 08:19:00|667.77|665.13|667.65|665.01|668|665.36|667.53|664.89|0
1646381950000|2022-03-04 08:19:10|667.88|665.24|668.7|666.06|668.7|666.06|667.88|665.24|0
1646381960000|2022-03-04 08:19:20|668.24|665.6|668.82|666.18|668.82|666.18|668.24|665.6|0
1646381970000|2022-03-04 08:19:30|669.05|666.41|668.7|666.06|669.05|666.41|667.88|665.24|0
1646381980000|2022-03-04 08:19:40|668.47|665.83|666.6|663.96|668.47|665.83|666.6|663.96|0
1646381990000|2022-03-04 08:19:50|666.24|663.6|667.53|664.89|667.53|664.89|666.24|663.6|0
1646382000000|2022-03-04 08:20:00|667.41|664.77|667.3|664.66|668.24|665.6|667.3|664.66|0
1646382010000|2022-03-04 08:20:10|667.18|664.54|666.13|663.49|667.18|664.54|665.54|662.9|0
1646382020000|2022-03-04 08:20:20|667.3|664.66|665.9|663.26|667.3|664.66|665.9|663.26|0
1646382030000|2022-03-04 08:20:30|665.77|663.13|665.31|662.67|666.24|663.6|665.19|662.55|0
1646382040000|2022-03-04 08:20:40|665.66|663.02|665.9|663.26|665.9|663.26|664.96|662.32|0
1646382050000|2022-03-04 08:20:50|665.77|663.13|665.77|663.13|665.77|663.13|665.43|662.79|0
1646382060000|2022-03-04 08:21:00|665.54|662.9|665.9|663.26|665.9|663.26|665.07|662.43|0
1646382070000|2022-03-04 08:21:10|665.54|662.9|663.67|661.03|665.54|662.9|663.67|661.03|0
1646382080000|2022-03-04 08:21:20|662.27|659.63|660.17|657.53|662.27|659.63|660.17|657.53|0
1646382090000|2022-03-04 08:21:30|660.05|657.41|660.75|658.11|660.75|658.11|659|656.36|0
1646382100000|2022-03-04 08:21:40|660.99|658.35|662.03|659.39|662.03|659.39|660.99|658.35|0
1646382110000|2022-03-04 08:21:50|662.5|659.86|663.32|660.68|663.32|660.68|662.5|659.86|0
1646382120000|2022-03-04 08:22:00|662.73|660.09|664.14|661.5|664.14|661.5|662.73|660.09|0
1646382130000|2022-03-04 08:22:10|664.02|661.38|664.96|662.32|664.96|662.32|664.02|661.38|0
1646382140000|2022-03-04 08:22:20|665.43|662.79|665.66|663.02|665.66|663.02|665.31|662.67|0
1646382150000|2022-03-04 08:22:30|665.54|662.9|665.66|663.02|666.13|663.49|665.54|662.9|0
1646382160000|2022-03-04 08:22:40|665.31|662.67|665.54|662.9|665.54|662.9|665.31|662.67|0
1646382170000|2022-03-04 08:22:50|665.31|662.67|664.96|662.32|665.31|662.67|664.73|662.09|0
1646382180000|2022-03-04 08:23:00|665.77|663.13|665.89|663.25|666.13|663.49|665.77|663.13|0
1646382190000|2022-03-04 08:23:10|665.77|663.13|665.19|662.55|665.77|663.13|665.19|662.55|0
1646382200000|2022-03-04 08:23:20|666.36|663.72|666.47|663.83|666.6|663.96|666.24|663.6|0
1646382210000|2022-03-04 08:23:30|665.54|662.9|666.13|663.49|666.6|663.96|665.54|662.9|0
1646382220000|2022-03-04 08:23:40|665.19|662.55|664.96|662.32|665.19|662.55|664.73|662.09|0
1646382230000|2022-03-04 08:23:50|664.14|661.5|664.49|661.85|664.49|661.85|664.14|661.5|0
1646382240000|2022-03-04 08:24:00|663.67|661.03|663.67|661.03|663.67|661.03|663.56|660.92|0
1646382250000|2022-03-04 08:24:10|664.26|661.62|665.19|662.55|665.19|662.55|664.26|661.62|0
1646382260000|2022-03-04 08:24:20|665.07|662.43|665.07|662.43|665.19|662.55|664.73|662.09|0
1646382270000|2022-03-04 08:24:30|664.73|662.09|662.39|659.75|664.73|662.09|662.39|659.75|0
1646382280000|2022-03-04 08:24:40|662.86|660.22|663.2|660.56|663.32|660.68|662.86|660.22|0
1646382290000|2022-03-04 08:24:50|663.32|660.68|663.67|661.03|663.67|661.03|663.32|660.68|0
1646382300000|2022-03-04 08:25:00|663.9|661.26|663.2|660.56|664.02|661.38|663.2|660.56|0
1646382310000|2022-03-04 08:25:10|662.86|660.22|663.32|660.68|663.32|660.68|662.62|659.98|0
1646382320000|2022-03-04 08:25:20|664.14|661.5|664.73|662.09|664.96|662.32|664.14|661.5|0
1646382330000|2022-03-04 08:25:30|664.49|661.85|664.02|661.38|664.6|661.96|664.02|661.38|0
1646382340000|2022-03-04 08:25:40|663.67|661.03|664.14|661.5|664.14|661.5|663.67|661.03|0
1646382350000|2022-03-04 08:25:50|664.02|661.38|664.14|661.5|664.14|661.5|664.02|661.38|0
1646382360000|2022-03-04 08:26:00|664.37|661.73|664.49|661.85|664.49|661.85|664.37|661.73|0
1646382370000|2022-03-04 08:26:10|665.3|662.66|665.19|662.55|665.3|662.66|665.19|662.55|0
1646382380000|2022-03-04 08:26:20|665.3|662.66|665.89|663.25|665.89|663.25|665.3|662.66|0
1646382390000|2022-03-04 08:26:30|666.24|663.6|666.94|664.3|666.94|664.3|666.24|663.6|0
1646382400000|2022-03-04 08:26:40|666.6|663.96|667.88|665.24|667.88|665.24|666.6|663.96|0
1646382410000|2022-03-04 08:26:50|668|665.36|668|665.36|668.94|666.3|668|665.36|0
1646382420000|2022-03-04 08:27:00|668.11|665.47|667.53|664.89|668.11|665.47|667.3|664.66|0
1646382430000|2022-03-04 08:27:10|666.6|663.96|667.88|665.24|667.88|665.24|666.36|663.72|0
1646382440000|2022-03-04 08:27:20|668|665.36|667.3|664.66|668|665.36|667.06|664.42|0
1646382450000|2022-03-04 08:27:30|667.64|665|668.81|666.17|668.81|666.17|667.53|664.89|0
1646382460000|2022-03-04 08:27:40|667.77|665.13|667.41|664.77|667.77|665.13|667.3|664.66|0
1646382470000|2022-03-04 08:27:50|667.18|664.54|667.53|664.89|667.53|664.89|667.18|664.54|0
1646382480000|2022-03-04 08:28:00|668.23|665.59|667.06|664.42|668.23|665.59|667.06|664.42|0
1646382490000|2022-03-04 08:28:10|667.64|665|668.11|665.47|668.23|665.59|667.64|665|0
1646382500000|2022-03-04 08:28:20|668.94|666.3|667.64|665|668.94|666.3|667.64|665|0
1646382510000|2022-03-04 08:28:30|667.88|665.24|668|665.36|668|665.36|667.18|664.54|0
1646382520000|2022-03-04 08:28:40|666.94|664.3|666.6|663.96|667.06|664.42|666.6|663.96|0
1646382530000|2022-03-04 08:28:50|667.06|664.42|668.58|665.94|668.58|665.94|667.06|664.42|0
1646382540000|2022-03-04 08:29:00|668.35|665.71|668.47|665.83|668.47|665.83|668.35|665.71|0
1646382550000|2022-03-04 08:29:10|668.94|666.3|668.94|666.3|668.94|666.3|668.81|666.17|0
1646382560000|2022-03-04 08:29:20|668.81|666.17|668.35|665.71|668.81|666.17|668.35|665.71|0
1646382570000|2022-03-04 08:29:30|668.81|666.17|668.81|666.17|668.81|666.17|668.7|666.06|0
1646382580000|2022-03-04 08:29:40|668.94|666.3|668.11|665.47|668.94|666.3|668.11|665.47|0
1646382590000|2022-03-04 08:29:50|667.88|665.24|668.47|665.83|668.47|665.83|667.88|665.24|0
1646382600000|2022-03-04 08:30:00|668.94|666.3|670.45|667.81|670.45|667.81|668.94|666.3|0
1646382610000|2022-03-04 08:30:10|670.81|668.17|672.92|670.28|673.03|670.39|670.81|668.17|0
1646382620000|2022-03-04 08:30:20|673.62|670.98|674.56|671.92|674.56|671.92|673.62|670.98|0
1646382630000|2022-03-04 08:30:30|674.2|671.56|674.2|671.56|674.44|671.8|674.2|671.56|0
1646382640000|2022-03-04 08:30:40|674.09|671.45|675.85|673.21|675.85|673.21|674.09|671.45|0
1646382650000|2022-03-04 08:30:50|675.14|672.5|675.85|673.21|675.85|673.21|674.67|672.03|0
1646382660000|2022-03-04 08:31:00|675.5|672.86|676.79|674.15|676.79|674.15|675.5|672.86|0
1646382670000|2022-03-04 08:31:10|676.2|673.56|675.61|672.97|676.2|673.56|675.61|672.97|0
1646382680000|2022-03-04 08:31:20|675.85|673.21|676.83|674.19|676.83|674.19|675.66|673.02|0
1646382690000|2022-03-04 08:31:30|676.25|673.61|677.07|674.43|677.07|674.43|676.25|673.61|0
1646382700000|2022-03-04 08:31:40|676.83|674.19|676.02|673.38|676.83|674.19|675.9|673.26|0
1646382710000|2022-03-04 08:31:50|676.72|674.08|677.3|674.66|677.54|674.9|676.72|674.08|0
1646382720000|2022-03-04 08:32:00|677.42|674.78|677.54|674.9|677.54|674.9|677.42|674.78|0
1646382730000|2022-03-04 08:32:10|677.77|675.13|676.13|673.49|677.77|675.13|676.13|673.49|0
1646382740000|2022-03-04 08:32:20|676.6|673.96|677.42|674.78|677.42|674.78|676.6|673.96|0
1646382750000|2022-03-04 08:32:30|677.66|675.02|677.66|675.02|678.24|675.6|677.66|675.02|0
1646382760000|2022-03-04 08:32:40|677.3|674.66|678.24|675.6|678.24|675.6|677.3|674.66|0
1646382770000|2022-03-04 08:32:50|678.83|676.19|677.77|675.13|678.83|676.19|677.77|675.13|0
1646382780000|2022-03-04 08:33:00|677.89|675.25|677.89|675.25|678.01|675.37|677.66|675.02|0
1646382790000|2022-03-04 08:33:10|678.13|675.49|676.96|674.32|678.13|675.49|676.96|674.32|0
1646382800000|2022-03-04 08:33:20|678.48|675.84|679.3|676.66|679.3|676.66|678.48|675.84|0
1646382810000|2022-03-04 08:33:30|679.18|676.54|678.24|675.6|679.18|676.54|678.24|675.6|0
1646382820000|2022-03-04 08:33:40|677.89|675.25|677.3|674.66|678.01|675.37|677.3|674.66|0
1646382830000|2022-03-04 08:33:50|677.07|674.43|677.66|675.02|677.77|675.13|677.07|674.43|0
1646382840000|2022-03-04 08:34:00|677.54|674.9|678.01|675.37|678.01|675.37|677.54|674.9|0
1646382850000|2022-03-04 08:34:10|678.48|675.84|679.3|676.66|679.3|676.66|678.48|675.84|0
1646382860000|2022-03-04 08:34:20|678.71|676.07|679.88|677.24|679.88|677.24|678.24|675.6|0
1646382870000|2022-03-04 08:34:30|679.07|676.43|679.41|676.77|679.54|676.9|679.07|676.43|0
1646382880000|2022-03-04 08:34:40|679.3|676.66|679.07|676.43|679.3|676.66|678.94|676.3|0
1646382890000|2022-03-04 08:34:50|678.6|675.96|678.48|675.84|679.07|676.43|678.48|675.84|0
1646382900000|2022-03-04 08:35:00|678.94|676.3|678.6|675.96|679.07|676.43|678.6|675.96|0
1646382910000|2022-03-04 08:35:10|678.36|675.72|678.01|675.37|678.6|675.96|678.01|675.37|0
1646382920000|2022-03-04 08:35:20|677.42|674.78|677.07|674.43|677.42|674.78|677.07|674.43|0
1646382930000|2022-03-04 08:35:30|677.89|675.25|682.7|680.06|682.7|680.06|677.89|675.25|0
1646382940000|2022-03-04 08:35:40|680.71|678.07|680.48|677.84|681.53|678.89|680.48|677.84|0
1646382950000|2022-03-04 08:35:50|680.01|677.37|679.65|677.01|680.01|677.37|679.41|676.77|0
1646382960000|2022-03-04 08:36:00|679.3|676.66|680.12|677.48|680.71|678.07|679.3|676.66|0
1646382970000|2022-03-04 08:36:10|680.35|677.71|679.3|676.66|680.59|677.95|679.3|676.66|0
1646382980000|2022-03-04 08:36:20|679.07|676.43|678.94|676.3|679.3|676.66|678.94|676.3|0
1646382990000|2022-03-04 08:36:30|678.71|676.07|678.36|675.72|679.07|676.43|678.36|675.72|0
1646383000000|2022-03-04 08:36:40|678.71|676.07|679.41|676.77|679.41|676.77|678.71|676.07|0
1646383010000|2022-03-04 08:36:50|679.18|676.54|680.47|677.83|680.47|677.83|679.18|676.54|0
1646383020000|2022-03-04 08:37:00|680.71|678.07|678.6|675.96|680.71|678.07|678.6|675.96|0
1646383030000|2022-03-04 08:37:10|678.13|675.49|678.01|675.37|678.24|675.6|677.77|675.13|0
1646383040000|2022-03-04 08:37:20|678.36|675.72|679.54|676.9|679.77|677.13|678.36|675.72|0
1646383050000|2022-03-04 08:37:30|678.94|676.3|679.3|676.66|679.3|676.66|678.94|676.3|0
1646383060000|2022-03-04 08:37:40|680.59|677.95|679.07|676.43|680.59|677.95|679.07|676.43|0
1646383070000|2022-03-04 08:37:50|679.65|677.01|680.24|677.6|680.24|677.6|679.54|676.9|0
1646383080000|2022-03-04 08:38:00|680.59|677.95|681.88|679.24|681.88|679.24|680.59|677.95|0
1646383090000|2022-03-04 08:38:10|681.53|678.89|682|679.36|682|679.36|681.41|678.77|0
1646383100000|2022-03-04 08:38:20|682.47|679.83|683.17|680.53|683.41|680.77|682.47|679.83|0
1646383110000|2022-03-04 08:38:30|682.7|680.06|683.17|680.53|683.29|680.65|682.7|680.06|0
1646383120000|2022-03-04 08:38:40|682.82|680.18|682.12|679.48|682.82|680.18|682|679.36|0
1646383130000|2022-03-04 08:38:50|682.7|680.06|682|679.36|682.7|680.06|682|679.36|0
1646383140000|2022-03-04 08:39:00|681.88|679.24|680.47|677.83|681.88|679.24|680.47|677.83|0
1646383150000|2022-03-04 08:39:10|680.94|678.3|680.82|678.18|681.18|678.54|680.82|678.18|0
1646383160000|2022-03-04 08:39:20|680.59|677.95|680.71|678.07|680.94|678.3|680.59|677.95|0
1646383170000|2022-03-04 08:39:30|680.94|678.3|681.65|679.01|681.88|679.24|680.94|678.3|0
1646383180000|2022-03-04 08:39:40|681.88|679.24|682.82|680.18|682.82|680.18|681.88|679.24|0
1646383190000|2022-03-04 08:39:50|682|679.36|682.12|679.48|682.12|679.48|681.53|678.89|0
1646383200000|2022-03-04 08:40:00|682.47|679.83|682.59|679.95|682.59|679.95|681.65|679.01|0
1646383210000|2022-03-04 08:40:10|681.76|679.12|681.18|678.54|681.76|679.12|681.18|678.54|0
1646383220000|2022-03-04 08:40:20|680.94|678.3|680.47|677.83|681.18|678.54|680.47|677.83|0
1646383230000|2022-03-04 08:40:30|681.18|678.54|681.41|678.77|681.41|678.77|680.94|678.3|0
1646383240000|2022-03-04 08:40:40|682.12|679.48|682.47|679.83|682.47|679.83|681.65|679.01|0
1646383250000|2022-03-04 08:40:50|682.94|680.3|682.47|679.83|682.94|680.3|682.47|679.83|0
1646383260000|2022-03-04 08:41:00|683.17|680.53|682.7|680.06|683.17|680.53|682.7|680.06|0
1646383270000|2022-03-04 08:41:10|682.47|679.83|680.59|677.95|682.47|679.83|680.59|677.95|0
1646383280000|2022-03-04 08:41:20|681.18|678.54|680.82|678.18|681.18|678.54|680.59|677.95|0
1646383290000|2022-03-04 08:41:30|682.23|679.59|681.88|679.24|682.23|679.59|681.88|679.24|0
1646383300000|2022-03-04 08:41:40|682.82|680.18|683.53|680.89|684.23|681.59|682.82|680.18|0
1646383310000|2022-03-04 08:41:50|683.64|681|684.7|682.06|684.7|682.06|683.64|681|0
1646383320000|2022-03-04 08:42:00|684.47|681.83|684.7|682.06|684.7|682.06|684.47|681.83|0
1646383330000|2022-03-04 08:42:10|684.58|681.94|683.41|680.77|684.58|681.94|683.29|680.65|0
1646383340000|2022-03-04 08:42:20|683.06|680.42|682.82|680.18|683.17|680.53|682.7|680.06|0
1646383350000|2022-03-04 08:42:30|682.7|680.06|683.53|680.89|683.53|680.89|682|679.36|0
1646383360000|2022-03-04 08:42:40|683.17|680.53|684.47|681.83|684.47|681.83|683.17|680.53|0
1646383370000|2022-03-04 08:42:50|683.53|680.89|685.64|683|685.64|683|683.53|680.89|0
1646383380000|2022-03-04 08:43:00|685.76|683.12|685.88|683.24|686.23|683.59|685.76|683.12|0
1646383390000|2022-03-04 08:43:10|685.64|683|686.11|683.47|686.11|683.47|685.64|683|0
1646383400000|2022-03-04 08:43:20|685.99|683.35|686.23|683.59|686.23|683.59|685.99|683.35|0
1646383410000|2022-03-04 08:43:30|687.19|684.55|687.3|684.66|687.3|684.66|687.19|684.55|0
1646383420000|2022-03-04 08:43:40|687.19|684.55|687.3|684.66|687.3|684.66|687.06|684.42|0
1646383430000|2022-03-04 08:43:50|687.06|684.42|686.36|683.72|687.06|684.42|686.36|683.72|0
1646383440000|2022-03-04 08:44:00|685.66|683.02|686.36|683.72|686.36|683.72|685.66|683.02|0
1646383450000|2022-03-04 08:44:10|685.89|683.25|685.89|683.25|686.13|683.49|685.89|683.25|0
1646383460000|2022-03-04 08:44:20|685.66|683.02|685.66|683.02|685.89|683.25|685.66|683.02|0
1646383470000|2022-03-04 08:44:30|685.89|683.25|685.42|682.78|685.89|683.25|685.42|682.78|0
1646383480000|2022-03-04 08:44:40|685.66|683.02|685.66|683.02|685.66|683.02|685.42|682.78|0
1646383490000|2022-03-04 08:44:50|685.42|682.78|685.55|682.91|685.66|683.02|685.42|682.78|0
1646383500000|2022-03-04 08:45:00|684.49|681.85|684.49|681.85|684.72|682.08|684.49|681.85|0
1646383510000|2022-03-04 08:45:10|684.37|681.73|684.49|681.85|684.49|681.85|684.14|681.5|0
1646383520000|2022-03-04 08:45:20|684.61|681.97|683.91|681.27|684.61|681.97|683.78|681.14|0
1646383530000|2022-03-04 08:45:30|683.55|680.91|682.61|679.97|683.55|680.91|682.5|679.86|0
1646383540000|2022-03-04 08:45:40|682.38|679.74|681.91|679.27|682.38|679.74|681.8|679.16|0
1646383550000|2022-03-04 08:45:50|681.68|679.04|681.44|678.8|681.68|679.04|681.44|678.8|0
1646383560000|2022-03-04 08:46:00|681.91|679.27|682.85|680.21|682.85|680.21|681.8|679.16|0
1646383570000|2022-03-04 08:46:10|682.74|680.1|683.2|680.56|683.2|680.56|682.74|680.1|0
1646383580000|2022-03-04 08:46:20|683.32|680.68|684.37|681.73|684.37|681.73|683.32|680.68|0
1646383590000|2022-03-04 08:46:30|684.49|681.85|684.37|681.73|685.08|682.44|684.25|681.61|0
1646383600000|2022-03-04 08:46:40|684.02|681.38|685.19|682.55|685.19|682.55|684.02|681.38|0
1646383610000|2022-03-04 08:46:50|685.55|682.91|686.72|684.08|686.72|684.08|685.42|682.78|0
1646383620000|2022-03-04 08:47:00|686.95|684.31|687.06|684.42|687.06|684.42|686.36|683.72|0
1646383630000|2022-03-04 08:47:10|687.19|684.55|686.13|683.49|687.19|684.55|685.78|683.14|0
1646383640000|2022-03-04 08:47:20|684.96|682.32|685.19|682.55|685.19|682.55|684.49|681.85|0
1646383650000|2022-03-04 08:47:30|685.31|682.67|684.49|681.85|685.42|682.78|684.49|681.85|0
1646383660000|2022-03-04 08:47:40|683.44|680.8|683.44|680.8|683.44|680.8|682.85|680.21|0
1646383670000|2022-03-04 08:47:50|683.32|680.68|682.97|680.33|683.32|680.68|682.97|680.33|0
1646383680000|2022-03-04 08:48:00|683.44|680.8|683.55|680.91|683.78|681.14|683.44|680.8|0
1646383690000|2022-03-04 08:48:10|683.67|681.03|683.08|680.44|683.78|681.14|683.08|680.44|0
1646383700000|2022-03-04 08:48:20|682.97|680.33|684.02|681.38|684.02|681.38|682.97|680.33|0
1646383710000|2022-03-04 08:48:30|682.97|680.33|683.67|681.03|683.91|681.27|682.97|680.33|0
1646383720000|2022-03-04 08:48:40|683.55|680.91|683.91|681.27|683.91|681.27|683.08|680.44|0
1646383730000|2022-03-04 08:48:50|683.78|681.14|684.25|681.61|684.25|681.61|683.78|681.14|0
1646383740000|2022-03-04 08:49:00|683.78|681.14|683.32|680.68|683.78|681.14|683.32|680.68|0
1646383750000|2022-03-04 08:49:10|683.55|680.91|683.44|680.8|683.55|680.91|683.44|680.8|0
1646383760000|2022-03-04 08:49:20|683.55|680.91|683.32|680.68|684.14|681.5|683.32|680.68|0
1646383770000|2022-03-04 08:49:30|683.55|680.91|683.91|681.27|684.25|681.61|683.55|680.91|0
1646383780000|2022-03-04 08:49:40|683.67|681.03|684.25|681.61|684.25|681.61|683.55|680.91|0
1646383790000|2022-03-04 08:49:50|684.02|681.38|683.67|681.03|684.02|681.38|683.67|681.03|0
1646383800000|2022-03-04 08:50:00|684.49|681.85|684.02|681.38|684.49|681.85|683.91|681.27|0
1646383810000|2022-03-04 08:50:10|683.44|680.8|684.14|681.5|684.14|681.5|683.2|680.56|0
1646383820000|2022-03-04 08:50:20|683.91|681.27|684.37|681.73|684.37|681.73|683.91|681.27|0
1646383830000|2022-03-04 08:50:30|684.25|681.61|683.91|681.27|684.25|681.61|683.55|680.91|0
1646383840000|2022-03-04 08:50:40|683.78|681.14|683.44|680.8|683.78|681.14|683.44|680.8|0
1646383850000|2022-03-04 08:50:50|683.67|681.03|684.14|681.5|684.14|681.5|683.67|681.03|0
1646383860000|2022-03-04 08:51:00|683.78|681.14|684.37|681.73|684.61|681.97|683.78|681.14|0
1646383870000|2022-03-04 08:51:10|683.78|681.14|684.25|681.61|684.49|681.85|683.78|681.14|0
1646383880000|2022-03-04 08:51:20|684.37|681.73|684.49|681.85|684.49|681.85|684.14|681.5|0
1646383890000|2022-03-04 08:51:30|684.25|681.61|684.14|681.5|684.61|681.97|684.14|681.5|0
1646383900000|2022-03-04 08:51:40|683.91|681.27|684.95|682.31|684.95|682.31|683.91|681.27|0
1646383910000|2022-03-04 08:51:50|685.19|682.55|685.42|682.78|685.42|682.78|685.08|682.44|0
1646383920000|2022-03-04 08:52:00|685.54|682.9|685.54|682.9|685.54|682.9|685.42|682.78|0
1646383930000|2022-03-04 08:52:10|685.66|683.02|685.89|683.25|685.89|683.25|684.72|682.08|0
1646383940000|2022-03-04 08:52:20|686.13|683.49|685.89|683.25|686.59|683.95|685.89|683.25|0
1646383950000|2022-03-04 08:52:30|685.42|682.78|685.08|682.44|685.42|682.78|685.08|682.44|0
1646383960000|2022-03-04 08:52:40|684.95|682.31|685.54|682.9|685.66|683.02|684.95|682.31|0
1646383970000|2022-03-04 08:52:50|686.01|683.37|686.59|683.95|686.59|683.95|686.01|683.37|0
1646383980000|2022-03-04 08:53:00|686.83|684.19|686.13|683.49|686.83|684.19|686.13|683.49|0
1646383990000|2022-03-04 08:53:10|686.59|683.95|686.59|683.95|686.72|684.08|686.59|683.95|0
1646384000000|2022-03-04 08:53:20|686.83|684.19|687.18|684.54|687.18|684.54|686.83|684.19|0
1646384010000|2022-03-04 08:53:30|687.65|685.01|687.65|685.01|687.65|685.01|687.65|685.01|0
1646384020000|2022-03-04 08:53:40|688|685.36|688.7|686.06|688.7|686.06|688|685.36|0
1646384030000|2022-03-04 08:53:50|689.06|686.42|687.65|685.01|689.06|686.42|687.65|685.01|0
1646384040000|2022-03-04 08:54:00|688.23|685.59|687.3|684.66|688.23|685.59|687.3|684.66|0
1646384050000|2022-03-04 08:54:10|687.42|684.78|686.83|684.19|687.42|684.78|686.72|684.08|0
1646384060000|2022-03-04 08:54:20|687.06|684.42|685.89|683.25|687.06|684.42|685.89|683.25|0
1646384070000|2022-03-04 08:54:30|686.01|683.37|685.54|682.9|686.25|683.61|685.54|682.9|0
1646384080000|2022-03-04 08:54:40|685.42|682.78|685.78|683.14|685.78|683.14|685.42|682.78|0
1646384090000|2022-03-04 08:54:50|685.19|682.55|684.61|681.97|685.19|682.55|684.61|681.97|0
1646384100000|2022-03-04 08:55:00|684.84|682.2|684.14|681.5|684.84|682.2|684.14|681.5|0
1646384110000|2022-03-04 08:55:10|683.9|681.26|684.37|681.73|684.37|681.73|683.9|681.26|0
1646384120000|2022-03-04 08:55:20|684.49|681.85|684.37|681.73|684.49|681.85|684.37|681.73|0
1646384130000|2022-03-04 08:55:30|684.61|681.97|685.54|682.9|685.54|682.9|684.61|681.97|0
1646384140000|2022-03-04 08:55:40|685.19|682.55|686.25|683.61|686.25|683.61|685.19|682.55|0
1646384150000|2022-03-04 08:55:50|685.54|682.9|686.25|683.61|686.25|683.61|685.08|682.44|0
1646384160000|2022-03-04 08:56:00|686.95|684.31|686.95|684.31|687.18|684.54|686.95|684.31|0
1646384170000|2022-03-04 08:56:10|686.48|683.84|687.53|684.89|687.65|685.01|686.48|683.84|0
1646384180000|2022-03-04 08:56:20|687.65|685.01|688|685.36|688|685.36|687.18|684.54|0
1646384190000|2022-03-04 08:56:30|687.53|684.89|686.83|684.19|687.65|685.01|686.83|684.19|0
1646384200000|2022-03-04 08:56:40|686.72|684.08|686.48|683.84|687.06|684.42|686.48|683.84|0
1646384210000|2022-03-04 08:56:50|686.95|684.31|687.06|684.42|687.18|684.54|686.95|684.31|0
1646384220000|2022-03-04 08:57:00|686.83|684.19|687.42|684.78|687.42|684.78|686.83|684.19|0
1646384230000|2022-03-04 08:57:10|686.95|684.31|687.42|684.78|687.42|684.78|686.95|684.31|0
1646384240000|2022-03-04 08:57:20|687.65|685.01|687.42|684.78|687.65|685.01|687.42|684.78|0
1646384250000|2022-03-04 08:57:30|687.18|684.54|686.95|684.31|687.3|684.66|686.95|684.31|0
1646384260000|2022-03-04 08:57:40|687.42|684.78|685.89|683.25|687.42|684.78|685.89|683.25|0
1646384270000|2022-03-04 08:57:50|686.83|684.19|687.3|684.66|687.42|684.78|686.83|684.19|0
1646384280000|2022-03-04 08:58:00|687.06|684.42|686.95|684.31|687.06|684.42|686.72|684.08|0
1646384290000|2022-03-04 08:58:10|686.83|684.19|686.83|684.19|686.83|684.19|686.36|683.72|0
1646384300000|2022-03-04 08:58:20|686.72|684.08|686.48|683.84|686.95|684.31|686.48|683.84|0
1646384310000|2022-03-04 08:58:30|686.95|684.31|687.77|685.13|687.77|685.13|686.95|684.31|0
1646384320000|2022-03-04 08:58:40|687.65|685.01|687.65|685.01|687.77|685.13|687.53|684.89|0
1646384330000|2022-03-04 08:58:50|687.53|684.89|687.06|684.42|687.53|684.89|686.95|684.31|0
1646384340000|2022-03-04 08:59:00|687.42|684.78|687.53|684.89|687.53|684.89|687.42|684.78|0
1646384350000|2022-03-04 08:59:10|688|685.36|689.29|686.65|689.29|686.65|688|685.36|0
1646384360000|2022-03-04 08:59:20|688.59|685.95|688.59|685.95|689.06|686.42|688.59|685.95|0
1646384370000|2022-03-04 08:59:30|687.77|685.13|688.59|685.95|688.59|685.95|687.77|685.13|0
1646384380000|2022-03-04 08:59:40|688.83|686.19|689.06|686.42|689.06|686.42|688.83|686.19|0
1646384390000|2022-03-04 08:59:50|688.7|686.06|688.23|685.59|688.7|686.06|688.23|685.59|0
1646384400000|2022-03-04 09:00:00|688.47|685.83|689.41|686.77|689.64|687|688.47|685.83|0
1646384410000|2022-03-04 09:00:10|688.7|686.06|688.36|685.72|688.82|686.18|688.36|685.72|0
1646384420000|2022-03-04 09:00:20|688.12|685.48|688.36|685.72|688.36|685.72|688.12|685.48|0
1646384430000|2022-03-04 09:00:30|688.59|685.95|689.06|686.42|689.06|686.42|688.59|685.95|0
1646384440000|2022-03-04 09:00:40|689.17|686.53|688.82|686.18|689.64|687|688.82|686.18|0
1646384450000|2022-03-04 09:00:50|688.36|685.72|690.58|687.94|690.58|687.94|688.36|685.72|0
1646384460000|2022-03-04 09:01:00|690.7|688.06|691.05|688.41|691.05|688.41|690.7|688.06|0
1646384470000|2022-03-04 09:01:10|690.58|687.94|689.41|686.77|691.41|688.77|689.41|686.77|0
1646384480000|2022-03-04 09:01:20|689.76|687.12|688.47|685.83|689.76|687.12|688.47|685.83|0
1646384490000|2022-03-04 09:01:30|687.76|685.12|687.65|685.01|687.76|685.12|687.53|684.89|0
1646384500000|2022-03-04 09:01:40|687.76|685.12|687.53|684.89|687.76|685.12|687.53|684.89|0
1646384510000|2022-03-04 09:01:50|687.42|684.78|687.18|684.54|687.42|684.78|687.06|684.42|0
1646384520000|2022-03-04 09:02:00|686.95|684.31|688|685.36|688|685.36|686.95|684.31|0
1646384530000|2022-03-04 09:02:10|687.3|684.66|687.06|684.42|687.3|684.66|687.06|684.42|0
1646384540000|2022-03-04 09:02:20|687.42|684.78|687.42|684.78|687.42|684.78|687.42|684.78|0
1646384550000|2022-03-04 09:02:30|687.18|684.54|687.53|684.89|687.76|685.12|687.18|684.54|0
1646384560000|2022-03-04 09:02:40|686.83|684.19|686.83|684.19|687.06|684.42|686.83|684.19|0
1646384570000|2022-03-04 09:02:50|686.95|684.31|687.65|685.01|687.65|685.01|686.59|683.95|0
1646384580000|2022-03-04 09:03:00|687.76|685.12|687.42|684.78|688.23|685.59|687.42|684.78|0
1646384590000|2022-03-04 09:03:10|687.53|684.89|688.23|685.59|688.23|685.59|687.53|684.89|0
1646384600000|2022-03-04 09:03:20|688|685.36|688.59|685.95|688.94|686.3|688|685.36|0
1646384610000|2022-03-04 09:03:30|688.82|686.18|689.29|686.65|689.29|686.65|688.47|685.83|0
1646384620000|2022-03-04 09:03:40|689.64|687|690.58|687.94|690.58|687.94|689.64|687|0
1646384630000|2022-03-04 09:03:50|689.88|687.24|690.58|687.94|691.05|688.41|689.88|687.24|0
1646384640000|2022-03-04 09:04:00|690.81|688.17|691.99|689.35|691.99|689.35|690.81|688.17|0
1646384650000|2022-03-04 09:04:10|692.11|689.47|691.52|688.88|692.11|689.47|691.52|688.88|0
1646384660000|2022-03-04 09:04:20|691.17|688.53|691.05|688.41|691.28|688.64|691.05|688.41|0
1646384670000|2022-03-04 09:04:30|690.81|688.17|691.17|688.53|691.17|688.53|690.7|688.06|0
1646384680000|2022-03-04 09:04:40|691.28|688.64|691.64|689|691.64|689|691.05|688.41|0
1646384690000|2022-03-04 09:04:50|691.75|689.11|691.28|688.64|691.75|689.11|690.81|688.17|0
1646384700000|2022-03-04 09:05:00|690.94|688.3|690.81|688.17|690.94|688.3|690.58|687.94|0
1646384710000|2022-03-04 09:05:10|690.34|687.7|689.88|687.24|690.34|687.7|689.88|687.24|0
1646384720000|2022-03-04 09:05:20|690.11|687.47|690.7|688.06|690.7|688.06|690.11|687.47|0
1646384730000|2022-03-04 09:05:30|690.81|688.17|690.11|687.47|690.81|688.17|690.11|687.47|0
1646384740000|2022-03-04 09:05:40|689.88|687.24|689.88|687.24|690|687.36|689.64|687|0
1646384750000|2022-03-04 09:05:50|689.87|687.23|689.76|687.12|689.87|687.23|689.64|687|0
1646384760000|2022-03-04 09:06:00|690.23|687.59|690.7|688.06|690.7|688.06|690.23|687.59|0
1646384770000|2022-03-04 09:06:10|690.58|687.94|690.7|688.06|690.94|688.3|690.58|687.94|0
1646384780000|2022-03-04 09:06:20|690.81|688.17|691.17|688.53|691.28|688.64|690.81|688.17|0
1646384790000|2022-03-04 09:06:30|691.41|688.77|689.87|687.23|691.41|688.77|689.87|687.23|0
1646384800000|2022-03-04 09:06:40|689.29|686.65|689.76|687.12|689.76|687.12|689.29|686.65|0
1646384810000|2022-03-04 09:06:50|689.53|686.89|689.06|686.42|689.53|686.89|689.06|686.42|0
1646384820000|2022-03-04 09:07:00|690.11|687.47|689.76|687.12|690.23|687.59|689.76|687.12|0
1646384830000|2022-03-04 09:07:10|690.47|687.83|691.4|688.76|691.4|688.76|690.47|687.83|0
1646384840000|2022-03-04 09:07:20|691.52|688.88|691.87|689.23|691.99|689.35|691.52|688.88|0
1646384850000|2022-03-04 09:07:30|691.99|689.35|691.75|689.11|691.99|689.35|691.52|688.88|0
1646384860000|2022-03-04 09:07:40|692.22|689.58|691.4|688.76|692.22|689.58|691.4|688.76|0
1646384870000|2022-03-04 09:07:50|691.87|689.23|692.46|689.82|692.46|689.82|691.52|688.88|0
1646384880000|2022-03-04 09:08:00|692.11|689.47|692.69|690.05|692.69|690.05|691.64|689|0
1646384890000|2022-03-04 09:08:10|692.93|690.29|694.1|691.46|694.1|691.46|692.93|690.29|0
1646384900000|2022-03-04 09:08:20|694.34|691.7|694.69|692.05|694.81|692.17|694.34|691.7|0
1646384910000|2022-03-04 09:08:30|693.99|691.35|694.34|691.7|694.34|691.7|693.87|691.23|0
1646384920000|2022-03-04 09:08:40|693.99|691.35|693.4|690.76|693.99|691.35|693.4|690.76|0
1646384930000|2022-03-04 09:08:50|694.22|691.58|694.1|691.46|694.22|691.58|694.1|691.46|0
1646384940000|2022-03-04 09:09:00|693.99|691.35|693.75|691.11|693.99|691.35|693.16|690.52|0
1646384950000|2022-03-04 09:09:10|693.63|690.99|694.34|691.7|694.34|691.7|693.63|690.99|0
1646384960000|2022-03-04 09:09:20|694.57|691.93|694.1|691.46|694.57|691.93|694.1|691.46|0
1646384970000|2022-03-04 09:09:30|694.22|691.58|693.99|691.35|694.22|691.58|693.99|691.35|0
1646384980000|2022-03-04 09:09:40|694.57|691.93|694.81|692.17|694.81|692.17|694.57|691.93|0
1646384990000|2022-03-04 09:09:50|694.46|691.82|694.57|691.93|694.57|691.93|694.46|691.82|0
1646385000000|2022-03-04 09:10:00|694.22|691.58|694.69|692.05|694.69|692.05|693.99|691.35|0
1646385010000|2022-03-04 09:10:10|695.28|692.64|695.04|692.4|695.28|692.64|695.04|692.4|0
1646385020000|2022-03-04 09:10:20|694.93|692.29|695.04|692.4|695.04|692.4|694.69|692.05|0
1646385030000|2022-03-04 09:10:30|695.28|692.64|694.69|692.05|695.28|692.64|694.22|691.58|0
1646385040000|2022-03-04 09:10:40|694.22|691.58|694.57|691.93|694.57|691.93|694.22|691.58|0
1646385050000|2022-03-04 09:10:50|694.81|692.17|694.1|691.46|694.81|692.17|694.1|691.46|0
1646385060000|2022-03-04 09:11:00|694.57|691.93|694.57|691.93|694.57|691.93|694.22|691.58|0
1646385070000|2022-03-04 09:11:10|694.46|691.82|694.57|691.93|694.57|691.93|694.22|691.58|0
1646385080000|2022-03-04 09:11:20|694.69|692.05|695.04|692.4|695.04|692.4|694.69|692.05|0
1646385090000|2022-03-04 09:11:30|694.93|692.29|695.04|692.4|695.04|692.4|694.69|692.05|0
1646385100000|2022-03-04 09:11:40|694.93|692.29|694.22|691.58|694.93|692.29|694.22|691.58|0
1646385110000|2022-03-04 09:11:50|694.46|691.82|693.87|691.23|694.46|691.82|693.87|691.23|0
1646385120000|2022-03-04 09:12:00|694.1|691.46|693.16|690.52|694.1|691.46|693.16|690.52|0
1646385130000|2022-03-04 09:12:10|693.28|690.64|693.75|691.11|693.75|691.11|693.16|690.52|0
1646385140000|2022-03-04 09:12:20|693.16|690.52|693.75|691.11|693.75|691.11|693.16|690.52|0
1646385150000|2022-03-04 09:12:30|693.52|690.88|694.34|691.7|694.34|691.7|693.52|690.88|0
1646385160000|2022-03-04 09:12:40|694.81|692.17|695.98|693.34|695.98|693.34|694.81|692.17|0
1646385170000|2022-03-04 09:12:50|696.22|693.58|695.87|693.23|696.22|693.58|695.63|692.99|0
1646385180000|2022-03-04 09:13:00|695.75|693.11|695.75|693.11|696.22|693.58|695.75|693.11|0
1646385190000|2022-03-04 09:13:10|694.93|692.29|694.22|691.58|694.93|692.29|693.87|691.23|0
1646385200000|2022-03-04 09:13:20|694.57|691.93|695.4|692.76|695.4|692.76|694.57|691.93|0
1646385210000|2022-03-04 09:13:30|695.16|692.52|695.04|692.4|695.28|692.64|695.04|692.4|0
1646385220000|2022-03-04 09:13:40|694.57|691.93|695.98|693.34|695.98|693.34|694.57|691.93|0
1646385230000|2022-03-04 09:13:50|695.28|692.64|694.93|692.29|695.4|692.76|694.93|692.29|0
1646385240000|2022-03-04 09:14:00|694.57|691.93|695.4|692.76|695.4|692.76|694.57|691.93|0
1646385250000|2022-03-04 09:14:10|695.28|692.64|696.22|693.58|696.22|693.58|695.28|692.64|0
1646385260000|2022-03-04 09:14:20|696.1|693.46|695.28|692.64|696.1|693.46|694.81|692.17|0
1646385270000|2022-03-04 09:14:30|695.16|692.52|695.04|692.4|695.16|692.52|694.81|692.17|0
1646385280000|2022-03-04 09:14:40|695.16|692.52|694.93|692.29|695.16|692.52|694.81|692.17|0
1646385290000|2022-03-04 09:14:50|694.81|692.17|694.81|692.17|695.16|692.52|694.81|692.17|0
1646385300000|2022-03-04 09:15:00|694.57|691.93|695.04|692.4|695.16|692.52|694.57|691.93|0
1646385310000|2022-03-04 09:15:10|694.69|692.05|693.86|691.22|694.69|692.05|693.86|691.22|0
1646385320000|2022-03-04 09:15:20|694.22|691.58|694.22|691.58|694.22|691.58|693.99|691.35|0
1646385330000|2022-03-04 09:15:30|694.93|692.29|695.04|692.4|695.28|692.64|694.93|692.29|0
1646385340000|2022-03-04 09:15:40|695.63|692.99|695.63|692.99|695.63|692.99|695.4|692.76|0
1646385350000|2022-03-04 09:15:50|696.1|693.46|696.34|693.7|696.45|693.81|695.75|693.11|0
1646385360000|2022-03-04 09:16:00|696.22|693.58|696.45|693.81|696.45|693.81|696.22|693.58|0
1646385370000|2022-03-04 09:16:10|696.22|693.58|696.69|694.05|696.69|694.05|696.22|693.58|0
1646385380000|2022-03-04 09:16:20|696.57|693.93|696.34|693.7|696.57|693.93|696.34|693.7|0
1646385390000|2022-03-04 09:16:30|696.69|694.05|696.69|694.05|696.69|694.05|696.1|693.46|0
1646385400000|2022-03-04 09:16:40|696.22|693.58|695.87|693.23|696.22|693.58|695.74|693.1|0
1646385410000|2022-03-04 09:16:50|696.22|693.58|696.45|693.81|696.45|693.81|695.98|693.34|0
1646385420000|2022-03-04 09:17:00|696.92|694.28|696.22|693.58|696.92|694.28|696.1|693.46|0
1646385430000|2022-03-04 09:17:10|696.57|693.93|695.74|693.1|696.57|693.93|695.74|693.1|0
1646385440000|2022-03-04 09:17:20|696.1|693.46|695.51|692.87|696.1|693.46|695.51|692.87|0
1646385450000|2022-03-04 09:17:30|695.27|692.63|696.77|694.13|696.77|694.13|695.27|692.63|0
1646385460000|2022-03-04 09:17:40|697.47|694.83|697.24|694.6|697.47|694.83|697.24|694.6|0
1646385470000|2022-03-04 09:17:50|697.13|694.49|697.13|694.49|697.13|694.49|696.89|694.25|0
1646385480000|2022-03-04 09:18:00|696.89|694.25|695.72|693.08|696.89|694.25|695.72|693.08|0
1646385490000|2022-03-04 09:18:10|696.07|693.43|695.83|693.19|696.07|693.43|695.83|693.19|0
1646385500000|2022-03-04 09:18:20|696.07|693.43|695.95|693.31|696.07|693.43|695.83|693.19|0
1646385510000|2022-03-04 09:18:30|695.83|693.19|695.6|692.96|695.95|693.31|695.6|692.96|0
1646385520000|2022-03-04 09:18:40|694.78|692.14|694.43|691.79|694.78|692.14|694.43|691.79|0
1646385530000|2022-03-04 09:18:50|695.36|692.72|694.89|692.25|695.36|692.72|694.89|692.25|0
1646385540000|2022-03-04 09:19:00|694.55|691.91|694.55|691.91|694.89|692.25|694.55|691.91|0
1646385550000|2022-03-04 09:19:10|693.84|691.2|693.84|691.2|694.08|691.44|693.84|691.2|0
1646385560000|2022-03-04 09:19:20|694.31|691.67|693.96|691.32|694.31|691.67|693.96|691.32|0
1646385570000|2022-03-04 09:19:30|693.84|691.2|692.79|690.15|693.84|691.2|692.79|690.15|0
1646385580000|2022-03-04 09:19:40|693.49|690.85|693.14|690.5|693.49|690.85|693.02|690.38|0
1646385590000|2022-03-04 09:19:50|692.79|690.15|692.91|690.27|692.91|690.27|692.79|690.15|0
1646385600000|2022-03-04 09:20:00|693.14|690.5|693.84|691.2|693.96|691.32|693.14|690.5|0
1646385610000|2022-03-04 09:20:10|693.72|691.08|694.66|692.02|694.66|692.02|693.14|690.5|0
1646385620000|2022-03-04 09:20:20|694.89|692.25|696.07|693.43|696.07|693.43|694.78|692.14|0
1646385630000|2022-03-04 09:20:30|696.3|693.66|696.3|693.66|696.3|693.66|696.07|693.43|0
1646385640000|2022-03-04 09:20:40|696.66|694.02|697.71|695.07|697.71|695.07|696.54|693.9|0
1646385650000|2022-03-04 09:20:50|697.13|694.49|697.36|694.72|697.47|694.83|697.13|694.49|0
1646385660000|2022-03-04 09:21:00|696.77|694.13|697.01|694.37|697.01|694.37|696.54|693.9|0
1646385670000|2022-03-04 09:21:10|696.66|694.02|697.24|694.6|697.24|694.6|696.66|694.02|0
1646385680000|2022-03-04 09:21:20|696.54|693.9|697.94|695.3|697.94|695.3|695.95|693.31|0
1646385690000|2022-03-04 09:21:30|698.65|696.01|698.65|696.01|699.24|696.6|698.3|695.66|0
1646385700000|2022-03-04 09:21:40|699.47|696.83|699.82|697.18|699.82|697.18|699.35|696.71|0
1646385710000|2022-03-04 09:21:50|699.47|696.83|699.94|697.3|699.94|697.3|699.47|696.83|0
1646385720000|2022-03-04 09:22:00|698.65|696.01|699.12|696.48|699.12|696.48|698.65|696.01|0
1646385730000|2022-03-04 09:22:10|698.77|696.13|698.88|696.24|699.12|696.48|698.77|696.13|0
1646385740000|2022-03-04 09:22:20|698.41|695.77|698.18|695.54|698.65|696.01|698.18|695.54|0
1646385750000|2022-03-04 09:22:30|698.41|695.77|698.18|695.54|698.41|695.77|698.07|695.43|0
1646385760000|2022-03-04 09:22:40|698.41|695.77|699.82|697.18|699.82|697.18|698.41|695.77|0
1646385770000|2022-03-04 09:22:50|699.59|696.95|699.71|697.07|699.94|697.3|699.59|696.95|0
1646385780000|2022-03-04 09:23:00|699.82|697.18|701.7|699.06|701.7|699.06|699.59|696.95|0
1646385790000|2022-03-04 09:23:10|702.06|699.42|702.29|699.65|702.29|699.65|701.94|699.3|0
1646385800000|2022-03-04 09:23:20|701.82|699.18|700.76|698.12|701.82|699.18|700.76|698.12|0
1646385810000|2022-03-04 09:23:30|700.65|698.01|701.59|698.95|701.59|698.95|700.65|698.01|0
1646385820000|2022-03-04 09:23:40|701.47|698.83|701.35|698.71|701.59|698.95|701.23|698.59|0
1646385830000|2022-03-04 09:23:50|702.17|699.53|701.35|698.71|702.17|699.53|701.35|698.71|0
1646385840000|2022-03-04 09:24:00|701|698.36|701|698.36|701|698.36|700.06|697.42|0
1646385850000|2022-03-04 09:24:10|700.88|698.24|702.41|699.77|702.41|699.77|700.88|698.24|0
1646385860000|2022-03-04 09:24:20|701.7|699.06|701.47|698.83|701.94|699.3|701.47|698.83|0
1646385870000|2022-03-04 09:24:30|701.23|698.59|699.35|696.71|701.23|698.59|699.12|696.48|0
1646385880000|2022-03-04 09:24:40|698.77|696.13|697.94|695.3|699.12|696.48|697.94|695.3|0
1646385890000|2022-03-04 09:24:50|697.83|695.19|699.12|696.48|699.12|696.48|697.83|695.19|0
1646385900000|2022-03-04 09:25:00|698.3|695.66|697.94|695.3|698.53|695.89|697.94|695.3|0
1646385910000|2022-03-04 09:25:10|697.71|695.07|698.18|695.54|698.18|695.54|697.71|695.07|0
1646385920000|2022-03-04 09:25:20|698.3|695.66|698.53|695.89|698.53|695.89|698.3|695.66|0
1646385930000|2022-03-04 09:25:30|698.65|696.01|700.06|697.42|700.06|697.42|698.65|696.01|0
1646385940000|2022-03-04 09:25:40|700.41|697.77|700.65|698.01|701|698.36|700.41|697.77|0
1646385950000|2022-03-04 09:25:50|700.53|697.89|700.76|698.12|700.76|698.12|700.53|697.89|0
1646385960000|2022-03-04 09:26:00|700.18|697.54|701|698.36|701|698.36|700.06|697.42|0
1646385970000|2022-03-04 09:26:10|701.23|698.59|699.35|696.71|701.23|698.59|699.35|696.71|0
1646385980000|2022-03-04 09:26:20|699.12|696.48|699.12|696.48|699.24|696.6|699.12|696.48|0
1646385990000|2022-03-04 09:26:30|699|696.36|697.94|695.3|699|696.36|697.94|695.3|0
1646386000000|2022-03-04 09:26:40|697.6|694.96|697.6|694.96|697.71|695.07|697.6|694.96|0
1646386010000|2022-03-04 09:26:50|697.24|694.6|696.66|694.02|697.24|694.6|696.66|694.02|0
1646386020000|2022-03-04 09:27:00|696.89|694.25|696.3|693.66|696.89|694.25|696.07|693.43|0
1646386030000|2022-03-04 09:27:10|696.07|693.43|695.13|692.49|696.3|693.66|695.13|692.49|0
1646386040000|2022-03-04 09:27:20|695.36|692.72|695.36|692.72|695.95|693.31|695.36|692.72|0
1646386050000|2022-03-04 09:27:30|695.02|692.38|694.78|692.14|695.13|692.49|694.78|692.14|0
1646386060000|2022-03-04 09:27:40|694.89|692.25|695.25|692.61|695.25|692.61|694.78|692.14|0
1646386070000|2022-03-04 09:27:50|694.89|692.25|694.89|692.25|694.89|692.25|694.66|692.02|0
1646386080000|2022-03-04 09:28:00|695.02|692.38|694.78|692.14|695.02|692.38|694.55|691.91|0
1646386090000|2022-03-04 09:28:10|695.13|692.49|694.89|692.25|695.13|692.49|694.89|692.25|0
1646386100000|2022-03-04 09:28:20|695.25|692.61|696.19|693.55|696.19|693.55|695.13|692.49|0
1646386110000|2022-03-04 09:28:30|696.07|693.43|695.48|692.84|696.07|693.43|695.48|692.84|0
1646386120000|2022-03-04 09:28:40|695.6|692.96|696.07|693.43|696.07|693.43|695.6|692.96|0
1646386130000|2022-03-04 09:28:50|696.19|693.55|697|694.36|697|694.36|695.6|692.96|0
1646386140000|2022-03-04 09:29:00|697.13|694.49|696.07|693.43|697.13|694.49|695.95|693.31|0
1646386150000|2022-03-04 09:29:10|695.36|692.72|693.96|691.32|695.36|692.72|693.96|691.32|0
1646386160000|2022-03-04 09:29:20|694.08|691.44|693.14|690.5|694.08|691.44|693.14|690.5|0
1646386170000|2022-03-04 09:29:30|693.02|690.38|692.55|689.91|693.02|690.38|692.55|689.91|0
1646386180000|2022-03-04 09:29:40|691.85|689.21|691.61|688.97|691.85|689.21|691.38|688.74|0
1646386190000|2022-03-04 09:29:50|691.73|689.09|691.38|688.74|691.73|689.09|691.38|688.74|0
1646386200000|2022-03-04 09:30:00|691.73|689.09|692.67|690.03|692.67|690.03|691.73|689.09|0
1646386210000|2022-03-04 09:30:10|692.08|689.44|692.44|689.8|692.44|689.8|692.08|689.44|0
1646386220000|2022-03-04 09:30:20|692.78|690.14|692.67|690.03|692.78|690.14|692.55|689.91|0
1646386230000|2022-03-04 09:30:30|692.2|689.56|691.85|689.21|692.32|689.68|691.85|689.21|0
1646386240000|2022-03-04 09:30:40|691.73|689.09|691.14|688.5|691.73|689.09|690.8|688.16|0
1646386250000|2022-03-04 09:30:50|691.27|688.63|690.33|687.69|691.27|688.63|690.33|687.69|0
1646386260000|2022-03-04 09:31:00|689.27|686.63|690.1|687.46|690.56|687.92|689.27|686.63|0
1646386270000|2022-03-04 09:31:10|690.33|687.69|691.27|688.63|691.38|688.74|690.33|687.69|0
1646386280000|2022-03-04 09:31:20|691.97|689.33|691.5|688.86|691.97|689.33|691.5|688.86|0
1646386290000|2022-03-04 09:31:30|691.85|689.21|690.33|687.69|691.85|689.21|690.33|687.69|0
1646386300000|2022-03-04 09:31:40|690.91|688.27|691.5|688.86|691.73|689.09|690.91|688.27|0
1646386310000|2022-03-04 09:31:50|691.61|688.97|690.33|687.69|691.61|688.97|690.33|687.69|0
1646386320000|2022-03-04 09:32:00|690.21|687.57|690.8|688.16|690.91|688.27|690.21|687.57|0
1646386330000|2022-03-04 09:32:10|691.14|688.5|691.85|689.21|691.85|689.21|690.91|688.27|0
1646386340000|2022-03-04 09:32:20|691.27|688.63|691.38|688.74|691.38|688.74|691.03|688.39|0
1646386350000|2022-03-04 09:32:30|691.5|688.86|689.86|687.22|691.5|688.86|689.74|687.1|0
1646386360000|2022-03-04 09:32:40|689.51|686.87|687.63|684.99|689.51|686.87|687.63|684.99|0
1646386370000|2022-03-04 09:32:50|687.99|685.35|688.22|685.58|688.22|685.58|687.99|685.35|0
1646386380000|2022-03-04 09:33:00|688.1|685.46|688.1|685.46|688.1|685.46|687.29|684.65|0
1646386390000|2022-03-04 09:33:10|687.76|685.12|687.17|684.53|687.87|685.23|687.17|684.53|0
1646386400000|2022-03-04 09:33:20|687.4|684.76|686.7|684.06|687.4|684.76|686.7|684.06|0
1646386410000|2022-03-04 09:33:30|686.47|683.83|686.06|683.42|686.47|683.83|686.06|683.42|0
1646386420000|2022-03-04 09:33:40|686.88|684.24|686.64|684|687.11|684.47|686.53|683.89|0
1646386430000|2022-03-04 09:33:50|687.7|685.06|687.52|684.88|687.7|685.06|686.88|684.24|0
1646386440000|2022-03-04 09:34:00|687.99|685.35|688.29|685.65|688.29|685.65|687.99|685.35|0
1646386450000|2022-03-04 09:34:10|688.52|685.88|688.29|685.65|688.63|685.99|688.29|685.65|0
1646386460000|2022-03-04 09:34:20|688.75|686.11|689.33|686.69|689.33|686.69|688.75|686.11|0
1646386470000|2022-03-04 09:34:30|689.8|687.16|689.57|686.93|690.15|687.51|689.33|686.69|0
1646386480000|2022-03-04 09:34:40|689.33|686.69|689.8|687.16|690.39|687.75|689.33|686.69|0
1646386490000|2022-03-04 09:34:50|689.92|687.28|690.03|687.39|690.73|688.09|689.92|687.28|0
1646386500000|2022-03-04 09:35:00|689.45|686.81|690.15|687.51|690.15|687.51|689.45|686.81|0
1646386510000|2022-03-04 09:35:10|689.57|686.93|690.86|688.22|690.86|688.22|689.57|686.93|0
1646386520000|2022-03-04 09:35:20|690.97|688.33|690.73|688.09|690.97|688.33|690.5|687.86|0
1646386530000|2022-03-04 09:35:30|691.09|688.45|689.8|687.16|691.09|688.45|689.33|686.69|0
1646386540000|2022-03-04 09:35:40|690.27|687.63|689.8|687.16|690.27|687.63|689.69|687.05|0
1646386550000|2022-03-04 09:35:50|689.69|687.05|690.39|687.75|690.39|687.75|689.69|687.05|0
1646386560000|2022-03-04 09:36:00|690.86|688.22|691.67|689.03|691.67|689.03|690.86|688.22|0
1646386570000|2022-03-04 09:36:10|692.26|689.62|692.14|689.5|692.26|689.62|691.09|688.45|0
1646386580000|2022-03-04 09:36:20|691.56|688.92|692.02|689.38|692.02|689.38|691.56|688.92|0
1646386590000|2022-03-04 09:36:30|691.67|689.03|691.32|688.68|691.67|689.03|691.32|688.68|0
1646386600000|2022-03-04 09:36:40|690.97|688.33|691.09|688.45|691.09|688.45|690.97|688.33|0
1646386610000|2022-03-04 09:36:50|690.85|688.21|691.43|688.79|691.67|689.03|690.85|688.21|0
1646386620000|2022-03-04 09:37:00|691.2|688.56|690.62|687.98|691.2|688.56|690.03|687.39|0
1646386630000|2022-03-04 09:37:10|690.85|688.21|691.32|688.68|691.32|688.68|690.62|687.98|0
1646386640000|2022-03-04 09:37:20|690.85|688.21|691.32|688.68|691.32|688.68|690.85|688.21|0
1646386650000|2022-03-04 09:37:30|692.73|690.09|692.26|689.62|692.73|690.09|692.14|689.5|0
1646386660000|2022-03-04 09:37:40|692.14|689.5|692.96|690.32|692.96|690.32|692.14|689.5|0
1646386670000|2022-03-04 09:37:50|692.73|690.09|692.84|690.2|692.96|690.32|692.6|689.96|0
1646386680000|2022-03-04 09:38:00|692.73|690.09|692.96|690.32|692.96|690.32|692.73|690.09|0
1646386690000|2022-03-04 09:38:10|693.43|690.79|693.77|691.13|694.13|691.49|693.43|690.79|0
1646386700000|2022-03-04 09:38:20|694.13|691.49|694.6|691.96|694.6|691.96|694.13|691.49|0
1646386710000|2022-03-04 09:38:30|694.94|692.3|694.71|692.07|694.94|692.3|694.36|691.72|0
1646386720000|2022-03-04 09:38:40|694.83|692.19|695.41|692.77|695.77|693.13|694.83|692.19|0
1646386730000|2022-03-04 09:38:50|695.53|692.89|696|693.36|696|693.36|695.53|692.89|0
1646386740000|2022-03-04 09:39:00|695.53|692.89|695.53|692.89|695.88|693.24|695.53|692.89|0
1646386750000|2022-03-04 09:39:10|695.41|692.77|695.53|692.89|696.11|693.47|695.41|692.77|0
1646386760000|2022-03-04 09:39:20|695.18|692.54|695.77|693.13|695.88|693.24|695.18|692.54|0
1646386770000|2022-03-04 09:39:30|695.53|692.89|695.53|692.89|695.88|693.24|695.53|692.89|0
1646386780000|2022-03-04 09:39:40|696.11|693.47|696|693.36|696.11|693.47|695.88|693.24|0
1646386790000|2022-03-04 09:39:50|696.24|693.6|697.99|695.35|697.99|695.35|696.24|693.6|0
1646386800000|2022-03-04 09:40:00|699.16|696.52|700.33|697.69|700.33|697.69|699.16|696.52|0
1646386810000|2022-03-04 09:40:10|700.1|697.46|700.33|697.69|700.33|697.69|700.1|697.46|0
1646386820000|2022-03-04 09:40:20|700.1|697.46|700.1|697.46|700.33|697.69|700.1|697.46|0
1646386830000|2022-03-04 09:40:30|700.22|697.58|700.33|697.69|700.57|697.93|700.22|697.58|0
1646386840000|2022-03-04 09:40:40|701.27|698.63|702.1|699.46|702.33|699.69|701.27|698.63|0
1646386850000|2022-03-04 09:40:50|701.74|699.1|701.04|698.4|701.74|699.1|701.04|698.4|0
1646386860000|2022-03-04 09:41:00|700.8|698.16|699.86|697.22|700.8|698.16|699.86|697.22|0
1646386870000|2022-03-04 09:41:10|699.99|697.35|699.63|696.99|699.99|697.35|699.63|696.99|0
1646386880000|2022-03-04 09:41:20|699.4|696.76|700.69|698.05|700.8|698.16|699.4|696.76|0
1646386890000|2022-03-04 09:41:30|701.51|698.87|701.27|698.63|701.51|698.87|701.27|698.63|0
1646386900000|2022-03-04 09:41:40|701.39|698.75|700.33|697.69|701.39|698.75|700.33|697.69|0
1646386910000|2022-03-04 09:41:50|700.46|697.82|701.51|698.87|701.51|698.87|700.46|697.82|0
1646386920000|2022-03-04 09:42:00|700.92|698.28|699.63|696.99|700.92|698.28|699.28|696.64|0
1646386930000|2022-03-04 09:42:10|698.69|696.05|698.81|696.17|698.93|696.29|698.58|695.94|0
1646386940000|2022-03-04 09:42:20|698.69|696.05|697.88|695.24|698.69|696.05|697.75|695.11|0
1646386950000|2022-03-04 09:42:30|698.11|695.47|697.64|695|698.11|695.47|697.64|695|0
1646386960000|2022-03-04 09:42:40|697.05|694.41|696|693.36|697.05|694.41|696|693.36|0
1646386970000|2022-03-04 09:42:50|696.11|693.47|696.47|693.83|696.47|693.83|696|693.36|0
1646386980000|2022-03-04 09:43:00|696|693.36|695.88|693.24|696|693.36|695.41|692.77|0
1646386990000|2022-03-04 09:43:10|695.77|693.13|695.88|693.24|695.88|693.24|695.65|693.01|0
1646387000000|2022-03-04 09:43:20|696.11|693.47|695.88|693.24|696.24|693.6|695.77|693.13|0
1646387010000|2022-03-04 09:43:30|696|693.36|695.77|693.13|696.11|693.47|695.65|693.01|0
1646387020000|2022-03-04 09:43:40|696|693.36|696.35|693.71|696.7|694.06|696|693.36|0
1646387030000|2022-03-04 09:43:50|696.47|693.83|695.77|693.13|696.47|693.83|695.77|693.13|0
1646387040000|2022-03-04 09:44:00|695.3|692.66|695.77|693.13|695.88|693.24|695.3|692.66|0
1646387050000|2022-03-04 09:44:10|696.35|693.71|696.11|693.47|696.35|693.71|695.88|693.24|0
1646387060000|2022-03-04 09:44:20|696.35|693.71|696.7|694.06|697.05|694.41|696.35|693.71|0
1646387070000|2022-03-04 09:44:30|697.41|694.77|697.64|695|697.64|695|696.94|694.3|0
1646387080000|2022-03-04 09:44:40|697.05|694.41|697.52|694.88|697.52|694.88|696.94|694.3|0
1646387090000|2022-03-04 09:44:50|697.41|694.77|697.29|694.65|697.64|695|697.29|694.65|0
1646387100000|2022-03-04 09:45:00|696.7|694.06|697.28|694.64|697.28|694.64|696.7|694.06|0
1646387110000|2022-03-04 09:45:10|696.94|694.3|695.77|693.13|697.05|694.41|695.77|693.13|0
1646387120000|2022-03-04 09:45:20|696.24|693.6|696.7|694.06|696.7|694.06|696.24|693.6|0
1646387130000|2022-03-04 09:45:30|696.24|693.6|695.53|692.89|696.24|693.6|695.53|692.89|0
1646387140000|2022-03-04 09:45:40|694.94|692.3|694.83|692.19|695.06|692.42|694.83|692.19|0
1646387150000|2022-03-04 09:45:50|694.94|692.3|694.36|691.72|694.94|692.3|694.36|691.72|0
1646387160000|2022-03-04 09:46:00|694.13|691.49|693.54|690.9|694.13|691.49|693.54|690.9|0
1646387170000|2022-03-04 09:46:10|693.43|690.79|693.6|690.96|693.6|690.96|693.19|690.55|0
1646387180000|2022-03-04 09:46:20|693.48|690.84|693.02|690.38|693.48|690.84|693.02|690.38|0
1646387190000|2022-03-04 09:46:30|693.25|690.61|692.66|690.02|693.25|690.61|692.66|690.02|0
1646387200000|2022-03-04 09:46:40|692.37|689.73|691.2|688.56|692.37|689.73|691.2|688.56|0
1646387210000|2022-03-04 09:46:50|692.25|689.61|692.37|689.73|692.37|689.73|692.25|689.61|0
1646387220000|2022-03-04 09:47:00|692.84|690.2|692.61|689.97|692.84|690.2|692.61|689.97|0
1646387230000|2022-03-04 09:47:10|693.07|690.43|693.31|690.67|693.31|690.67|693.07|690.43|0
1646387240000|2022-03-04 09:47:20|693.54|690.9|693.89|691.25|693.89|691.25|693.54|690.9|0
1646387250000|2022-03-04 09:47:30|693.65|691.01|693.65|691.01|693.65|691.01|693.54|690.9|0
1646387260000|2022-03-04 09:47:40|694.01|691.37|694.01|691.37|694.12|691.48|694.01|691.37|0
1646387270000|2022-03-04 09:47:50|693.31|690.67|692.84|690.2|693.31|690.67|692.84|690.2|0
1646387280000|2022-03-04 09:48:00|693.19|690.55|692.84|690.2|693.19|690.55|692.84|690.2|0
1646387290000|2022-03-04 09:48:10|692.95|690.31|692.84|690.2|693.31|690.67|692.84|690.2|0
1646387300000|2022-03-04 09:48:20|693.19|690.55|693.19|690.55|693.19|690.55|692.95|690.31|0
1646387310000|2022-03-04 09:48:30|693.42|690.78|693.19|690.55|693.42|690.78|693.19|690.55|0
1646387320000|2022-03-04 09:48:40|693.54|690.9|692.61|689.97|693.54|690.9|692.61|689.97|0
1646387330000|2022-03-04 09:48:50|692.37|689.73|692.95|690.31|692.95|690.31|692.37|689.73|0
1646387340000|2022-03-04 09:49:00|693.07|690.43|694.12|691.48|694.12|691.48|693.07|690.43|0
1646387350000|2022-03-04 09:49:10|693.78|691.14|693.65|691.01|693.78|691.14|693.42|690.78|0
1646387360000|2022-03-04 09:49:20|694.01|691.37|694.36|691.72|694.36|691.72|694.01|691.37|0
1646387370000|2022-03-04 09:49:30|694.95|692.31|694.71|692.07|694.95|692.31|694.71|692.07|0
1646387380000|2022-03-04 09:49:40|695.18|692.54|694.01|691.37|695.18|692.54|694.01|691.37|0
1646387390000|2022-03-04 09:49:50|694.36|691.72|694.71|692.07|694.82|692.18|694.36|691.72|0
1646387400000|2022-03-04 09:50:00|695.06|692.42|694.48|691.84|695.06|692.42|694.48|691.84|0
1646387410000|2022-03-04 09:50:10|693.89|691.25|694.36|691.72|694.48|691.84|693.89|691.25|0
1646387420000|2022-03-04 09:50:20|694.59|691.95|694.24|691.6|694.59|691.95|694.24|691.6|0
1646387430000|2022-03-04 09:50:30|694.01|691.37|695.18|692.54|695.18|692.54|694.01|691.37|0
1646387440000|2022-03-04 09:50:40|694.82|692.18|694.12|691.48|694.82|692.18|694.01|691.37|0
1646387450000|2022-03-04 09:50:50|693.65|691.01|693.54|690.9|693.65|691.01|693.54|690.9|0
1646387460000|2022-03-04 09:51:00|693.78|691.14|694.24|691.6|694.24|691.6|693.78|691.14|0
1646387470000|2022-03-04 09:51:10|694.48|691.84|694.01|691.37|694.59|691.95|694.01|691.37|0
1646387480000|2022-03-04 09:51:20|693.78|691.14|694.01|691.37|694.24|691.6|693.78|691.14|0
1646387490000|2022-03-04 09:51:30|694.59|691.95|694.82|692.18|694.82|692.18|694.12|691.48|0
1646387500000|2022-03-04 09:51:40|694.71|692.07|693.42|690.78|694.71|692.07|693.42|690.78|0
1646387510000|2022-03-04 09:51:50|693.19|690.55|693.07|690.43|693.42|690.78|693.07|690.43|0
1646387520000|2022-03-04 09:52:00|693.54|690.9|693.65|691.01|693.89|691.25|693.54|690.9|0
1646387530000|2022-03-04 09:52:10|693.78|691.14|692.84|690.2|693.78|691.14|692.84|690.2|0
1646387540000|2022-03-04 09:52:20|692.61|689.97|692.61|689.97|693.19|690.55|692.61|689.97|0
1646387550000|2022-03-04 09:52:30|693.31|690.67|693.19|690.55|693.42|690.78|693.19|690.55|0
1646387560000|2022-03-04 09:52:40|693.31|690.67|692.84|690.2|693.31|690.67|692.72|690.08|0
1646387570000|2022-03-04 09:52:50|692.48|689.84|692.72|690.08|692.72|690.08|692.48|689.84|0
1646387580000|2022-03-04 09:53:00|693.07|690.43|694.24|691.6|694.24|691.6|693.07|690.43|0
1646387590000|2022-03-04 09:53:10|694.01|691.37|694.24|691.6|694.24|691.6|694.01|691.37|0
1646387600000|2022-03-04 09:53:20|693.89|691.25|692.25|689.61|693.89|691.25|692.25|689.61|0
1646387610000|2022-03-04 09:53:30|691.78|689.14|691.9|689.26|691.9|689.26|691.78|689.14|0
1646387620000|2022-03-04 09:53:40|691.78|689.14|693.19|690.55|693.19|690.55|691.78|689.14|0
1646387630000|2022-03-04 09:53:50|693.42|690.78|693.78|691.14|693.78|691.14|693.19|690.55|0
1646387640000|2022-03-04 09:54:00|694.36|691.72|694.48|691.84|695.29|692.65|694.36|691.72|0
1646387650000|2022-03-04 09:54:10|693.65|691.01|694.94|692.3|694.94|692.3|693.65|691.01|0
1646387660000|2022-03-04 09:54:20|695.18|692.54|694.82|692.18|695.18|692.54|694.71|692.07|0
1646387670000|2022-03-04 09:54:30|694.71|692.07|695.41|692.77|695.41|692.77|694.71|692.07|0
1646387680000|2022-03-04 09:54:40|695.65|693.01|695.53|692.89|695.99|693.35|695.53|692.89|0
1646387690000|2022-03-04 09:54:50|696.11|693.47|696.46|693.82|696.46|693.82|695.99|693.35|0
1646387700000|2022-03-04 09:55:00|696.58|693.94|696.46|693.82|696.93|694.29|696.46|693.82|0
1646387710000|2022-03-04 09:55:10|697.05|694.41|696.46|693.82|697.29|694.65|696.23|693.59|0
1646387720000|2022-03-04 09:55:20|696.82|694.18|696.82|694.18|696.82|694.18|696.7|694.06|0
1646387730000|2022-03-04 09:55:30|696.93|694.29|697.16|694.52|697.16|694.52|696.7|694.06|0
1646387740000|2022-03-04 09:55:40|697.4|694.76|697.4|694.76|697.75|695.11|697.4|694.76|0
1646387750000|2022-03-04 09:55:50|697.16|694.52|697.52|694.88|697.52|694.88|697.16|694.52|0
1646387760000|2022-03-04 09:56:00|697.63|694.99|697.99|695.35|697.99|695.35|697.52|694.88|0
1646387770000|2022-03-04 09:56:10|698.1|695.46|698.22|695.58|698.22|695.58|698.1|695.46|0
1646387780000|2022-03-04 09:56:20|698.33|695.69|697.63|694.99|698.33|695.69|697.63|694.99|0
1646387790000|2022-03-04 09:56:30|698.1|695.46|699.16|696.52|699.16|696.52|698.1|695.46|0
1646387800000|2022-03-04 09:56:40|699.27|696.63|699.97|697.33|699.97|697.33|699.04|696.4|0
1646387810000|2022-03-04 09:56:50|700.1|697.46|700.1|697.46|700.1|697.46|699.51|696.87|0
1646387820000|2022-03-04 09:57:00|699.63|696.99|700.68|698.04|700.68|698.04|699.63|696.99|0
1646387830000|2022-03-04 09:57:10|700.1|697.46|699.51|696.87|700.1|697.46|699.16|696.52|0
1646387840000|2022-03-04 09:57:20|700.1|697.46|699.74|697.1|700.1|697.46|699.74|697.1|0
1646387850000|2022-03-04 09:57:30|699.97|697.33|699.74|697.1|700.1|697.46|699.74|697.1|0
1646387860000|2022-03-04 09:57:40|698.8|696.16|697.87|695.23|698.8|696.16|697.75|695.11|0
1646387870000|2022-03-04 09:57:50|697.52|694.88|697.52|694.88|697.52|694.88|697.05|694.41|0
1646387880000|2022-03-04 09:58:00|697.29|694.65|697.87|695.23|697.87|695.23|697.05|694.41|0
1646387890000|2022-03-04 09:58:10|698.33|695.69|697.29|694.65|698.33|695.69|697.29|694.65|0
1646387900000|2022-03-04 09:58:20|697.63|694.99|697.63|694.99|697.63|694.99|697.29|694.65|0
1646387910000|2022-03-04 09:58:30|697.87|695.23|696.46|693.82|697.87|695.23|696.11|693.47|0
1646387920000|2022-03-04 09:58:40|696.11|693.47|695.18|692.54|696.11|693.47|695.18|692.54|0
1646387930000|2022-03-04 09:58:50|694.94|692.3|695.76|693.12|695.76|693.12|694.94|692.3|0
1646387940000|2022-03-04 09:59:00|696.23|693.59|696.23|693.59|696.23|693.59|696.11|693.47|0
1646387950000|2022-03-04 09:59:10|696.46|693.82|696.11|693.47|696.46|693.82|695.88|693.24|0
1646387960000|2022-03-04 09:59:20|695.65|693.01|695.06|692.42|695.65|693.01|695.06|692.42|0
1646387970000|2022-03-04 09:59:30|695.65|693.01|695.29|692.65|695.65|693.01|695.29|692.65|0
1646387980000|2022-03-04 09:59:40|695.41|692.77|695.52|692.88|695.65|693.01|695.41|692.77|0
1646387990000|2022-03-04 09:59:50|695.18|692.54|695.18|692.54|695.18|692.54|695.06|692.42|0
1646388000000|2022-03-04 10:00:00|695.41|692.77|697.4|694.76|697.4|694.76|695.41|692.77|0
1646388010000|2022-03-04 10:00:10|697.16|694.52|697.52|694.88|697.63|694.99|697.16|694.52|0
1646388020000|2022-03-04 10:00:20|697.28|694.64|696.69|694.05|697.28|694.64|696.69|694.05|0
1646388030000|2022-03-04 10:00:30|697.05|694.41|696.93|694.29|697.05|694.41|696.58|693.94|0
1646388040000|2022-03-04 10:00:40|696.58|693.94|696.58|693.94|696.82|694.18|696.11|693.47|0
1646388050000|2022-03-04 10:00:50|697.16|694.52|698.22|695.58|698.22|695.58|697.16|694.52|0
1646388060000|2022-03-04 10:01:00|698.33|695.69|698.22|695.58|698.33|695.69|697.87|695.23|0
1646388070000|2022-03-04 10:01:10|698.57|695.93|698.69|696.05|698.92|696.28|698.57|695.93|0
1646388080000|2022-03-04 10:01:20|698.8|696.16|698.8|696.16|698.8|696.16|698.8|696.16|0
1646388090000|2022-03-04 10:01:30|699.04|696.4|699.16|696.52|699.16|696.52|698.92|696.28|0
1646388100000|2022-03-04 10:01:40|698.92|696.28|698.92|696.28|699.16|696.52|698.92|696.28|0
1646388110000|2022-03-04 10:01:50|698.22|695.58|698.33|695.69|698.33|695.69|698.22|695.58|0
1646388120000|2022-03-04 10:02:00|698.8|696.16|698.1|695.46|698.8|696.16|698.1|695.46|0
1646388130000|2022-03-04 10:02:10|698.8|696.16|697.99|695.35|698.8|696.16|697.87|695.23|0
1646388140000|2022-03-04 10:02:20|698.46|695.82|696.11|693.47|698.46|695.82|696.11|693.47|0
1646388150000|2022-03-04 10:02:30|696.46|693.82|695.99|693.35|696.46|693.82|695.99|693.35|0
1646388160000|2022-03-04 10:02:40|695.65|693.01|695.76|693.12|696.35|693.71|695.65|693.01|0
1646388170000|2022-03-04 10:02:50|695.52|692.88|695.65|693.01|695.99|693.35|695.52|692.88|0
1646388180000|2022-03-04 10:03:00|695.52|692.88|695.41|692.77|695.65|693.01|695.29|692.65|0
1646388190000|2022-03-04 10:03:10|695.06|692.42|695.18|692.54|695.18|692.54|695.06|692.42|0
1646388200000|2022-03-04 10:03:20|694.94|692.3|694.59|691.95|695.18|692.54|694.59|691.95|0
1646388210000|2022-03-04 10:03:30|694.24|691.6|693.77|691.13|694.24|691.6|693.77|691.13|0
1646388220000|2022-03-04 10:03:40|694.24|691.6|693.65|691.01|694.48|691.84|693.65|691.01|0
1646388230000|2022-03-04 10:03:50|692.84|690.2|692.02|689.38|692.84|690.2|692.02|689.38|0
1646388240000|2022-03-04 10:04:00|692.84|690.2|693.77|691.13|693.77|691.13|692.84|690.2|0
1646388250000|2022-03-04 10:04:10|694.12|691.48|693.77|691.13|694.24|691.6|693.77|691.13|0
1646388260000|2022-03-04 10:04:20|693.65|691.01|694.24|691.6|694.24|691.6|693.65|691.01|0
1646388270000|2022-03-04 10:04:30|694.01|691.37|694.48|691.84|694.71|692.07|694.01|691.37|0
1646388280000|2022-03-04 10:04:40|694.59|691.95|694.59|691.95|695.06|692.42|694.59|691.95|0
1646388290000|2022-03-04 10:04:50|694.01|691.37|693.54|690.9|694.01|691.37|692.95|690.31|0
1646388300000|2022-03-04 10:05:00|693.42|690.78|694.35|691.71|694.35|691.71|693.42|690.78|0
1646388310000|2022-03-04 10:05:10|694.82|692.18|692.95|690.31|694.82|692.18|692.95|690.31|0
1646388320000|2022-03-04 10:05:20|693.07|690.43|693.18|690.54|693.65|691.01|693.07|690.43|0
1646388330000|2022-03-04 10:05:30|692.84|690.2|692.72|690.08|693.42|690.78|692.72|690.08|0
1646388340000|2022-03-04 10:05:40|693.31|690.67|694.24|691.6|694.24|691.6|692.95|690.31|0
1646388350000|2022-03-04 10:05:50|693.65|691.01|694.47|691.83|694.47|691.83|693.65|691.01|0
1646388360000|2022-03-04 10:06:00|694.01|691.37|693.89|691.25|694.01|691.37|693.31|690.67|0
1646388370000|2022-03-04 10:06:10|694.24|691.6|693.31|690.67|694.24|691.6|693.31|690.67|0
1646388380000|2022-03-04 10:06:20|693.54|690.9|693.31|690.67|693.77|691.13|693.31|690.67|0
1646388390000|2022-03-04 10:06:30|693.18|690.54|693.31|690.67|693.31|690.67|693.07|690.43|0
1646388400000|2022-03-04 10:06:40|694.12|691.48|693.18|690.54|694.12|691.48|693.18|690.54|0
1646388410000|2022-03-04 10:06:50|692.95|690.31|693.54|690.9|693.54|690.9|692.95|690.31|0
1646388420000|2022-03-04 10:07:00|693.18|690.54|693.42|690.78|693.65|691.01|693.18|690.54|0
1646388430000|2022-03-04 10:07:10|693.07|690.43|693.18|690.54|693.18|690.54|693.07|690.43|0
1646388440000|2022-03-04 10:07:20|693.77|691.13|693.42|690.78|693.77|691.13|693.31|690.67|0
1646388450000|2022-03-04 10:07:30|692.72|690.08|692.48|689.84|692.84|690.2|692.48|689.84|0
1646388460000|2022-03-04 10:07:40|692.37|689.73|692.25|689.61|692.72|690.08|692.25|689.61|0
1646388470000|2022-03-04 10:07:50|692.01|689.37|693.31|690.67|693.31|690.67|692.01|689.37|0
1646388480000|2022-03-04 10:08:00|693.07|690.43|692.6|689.96|693.07|690.43|692.6|689.96|0
1646388490000|2022-03-04 10:08:10|692.95|690.31|692.95|690.31|693.18|690.54|692.95|690.31|0
1646388500000|2022-03-04 10:08:20|692.72|690.08|691.9|689.26|692.72|690.08|691.9|689.26|0
1646388510000|2022-03-04 10:08:30|692.01|689.37|691.55|688.91|692.01|689.37|691.55|688.91|0
1646388520000|2022-03-04 10:08:40|692.25|689.61|693.42|690.78|693.42|690.78|692.25|689.61|0
1646388530000|2022-03-04 10:08:50|693.54|690.9|693.88|691.24|693.88|691.24|693.42|690.78|0
1646388540000|2022-03-04 10:09:00|693.42|690.78|694.94|692.3|694.94|692.3|693.3|690.66|0
1646388550000|2022-03-04 10:09:10|694.82|692.18|695.05|692.41|695.05|692.41|694.71|692.07|0
1646388560000|2022-03-04 10:09:20|695.41|692.77|695.76|693.12|695.76|693.12|695.41|692.77|0
1646388570000|2022-03-04 10:09:30|695.18|692.54|695.64|693|695.64|693|695.18|692.54|0
1646388580000|2022-03-04 10:09:40|695.29|692.65|695.41|692.77|695.41|692.77|695.05|692.41|0
1646388590000|2022-03-04 10:09:50|695.64|693|695.76|693.12|695.76|693.12|695.41|692.77|0
1646388600000|2022-03-04 10:10:00|695.64|693|695.88|693.24|695.88|693.24|695.52|692.88|0
1646388610000|2022-03-04 10:10:10|695.64|693|696.69|694.05|696.69|694.05|695.64|693|0
1646388620000|2022-03-04 10:10:20|696.58|693.94|696.22|693.58|696.58|693.94|696.22|693.58|0
1646388630000|2022-03-04 10:10:30|696.58|693.94|696.93|694.29|696.93|694.29|696.58|693.94|0
1646388640000|2022-03-04 10:10:40|697.4|694.76|695.99|693.35|697.4|694.76|695.99|693.35|0
1646388650000|2022-03-04 10:10:50|696.11|693.47|694.71|692.07|696.11|693.47|694.71|692.07|0
1646388660000|2022-03-04 10:11:00|694.59|691.95|694.24|691.6|694.59|691.95|694.01|691.37|0
1646388670000|2022-03-04 10:11:10|693.42|690.78|693.88|691.24|693.88|691.24|693.42|690.78|0
1646388680000|2022-03-04 10:11:20|693.65|691.01|693.42|690.78|693.65|691.01|693.42|690.78|0
1646388690000|2022-03-04 10:11:30|693.18|690.54|693.54|690.9|693.77|691.13|693.18|690.54|0
1646388700000|2022-03-04 10:11:40|693.07|690.43|693.65|691.01|693.65|691.01|693.07|690.43|0
1646388710000|2022-03-04 10:11:50|693.77|691.13|694.12|691.48|694.12|691.48|693.77|691.13|0
1646388720000|2022-03-04 10:12:00|694.47|691.83|693.3|690.66|694.47|691.83|693.3|690.66|0
1646388730000|2022-03-04 10:12:10|693.42|690.78|693.54|690.9|693.54|690.9|693.07|690.43|0
1646388740000|2022-03-04 10:12:20|692.95|690.31|693.3|690.66|693.42|690.78|692.95|690.31|0
1646388750000|2022-03-04 10:12:30|692.84|690.2|693.3|690.66|693.3|690.66|692.84|690.2|0
1646388760000|2022-03-04 10:12:40|692.84|690.2|692.37|689.73|692.84|690.2|692.37|689.73|0
1646388770000|2022-03-04 10:12:50|692.01|689.37|693.07|690.43|693.07|690.43|692.01|689.37|0
1646388780000|2022-03-04 10:13:00|693.65|691.01|693.3|690.66|693.65|691.01|693.3|690.66|0
1646388790000|2022-03-04 10:13:10|693.88|691.24|693.42|690.78|694.01|691.37|693.42|690.78|0
1646388800000|2022-03-04 10:13:20|693.88|691.24|694.01|691.37|694.12|691.48|693.88|691.24|0
1646388810000|2022-03-04 10:13:30|693.77|691.13|693.3|690.66|693.77|691.13|693.18|690.54|0
1646388820000|2022-03-04 10:13:40|693.42|690.78|693.54|690.9|693.54|690.9|693.42|690.78|0
1646388830000|2022-03-04 10:13:50|693.42|690.78|693.65|691.01|693.88|691.24|693.42|690.78|0
1646388840000|2022-03-04 10:14:00|694.01|691.37|693.65|691.01|694.01|691.37|693.54|690.9|0
1646388850000|2022-03-04 10:14:10|693.77|691.13|692.95|690.31|693.88|691.24|692.95|690.31|0
1646388860000|2022-03-04 10:14:20|692.71|690.07|692.71|690.07|692.71|690.07|692.71|690.07|0
1646388870000|2022-03-04 10:14:30|693.18|690.54|693.65|691.01|693.65|691.01|693.18|690.54|0
1646388880000|2022-03-04 10:14:40|693.54|690.9|693.18|690.54|693.65|691.01|693.18|690.54|0
1646388890000|2022-03-04 10:14:50|693.42|690.78|693.88|691.24|693.88|691.24|693.18|690.54|0
1646388900000|2022-03-04 10:15:00|694.12|691.48|694.12|691.48|694.12|691.48|694.12|691.48|0
1646388910000|2022-03-04 10:15:10|693.88|691.24|693.77|691.13|693.88|691.24|693.77|691.13|0
1646388920000|2022-03-04 10:15:20|693.65|691.01|692.84|690.2|693.65|691.01|692.71|690.07|0
1646388930000|2022-03-04 10:15:30|692.95|690.31|692.95|690.31|693.3|690.66|692.95|690.31|0
1646388940000|2022-03-04 10:15:40|692.84|690.2|692.13|689.49|692.84|690.2|692.13|689.49|0
1646388950000|2022-03-04 10:15:50|692.48|689.84|692.13|689.49|692.84|690.2|692.13|689.49|0
1646388960000|2022-03-04 10:16:00|691.78|689.14|691.9|689.26|692.13|689.49|691.78|689.14|0
1646388970000|2022-03-04 10:16:10|691.78|689.14|690.84|688.2|691.78|689.14|690.84|688.2|0
1646388980000|2022-03-04 10:16:20|691.08|688.44|692.71|690.07|692.71|690.07|691.08|688.44|0
1646388990000|2022-03-04 10:16:30|692.95|690.31|692.95|690.31|693.18|690.54|692.95|690.31|0
1646389000000|2022-03-04 10:16:40|693.42|690.78|693.3|690.66|693.65|691.01|693.3|690.66|0
1646389010000|2022-03-04 10:16:50|693.18|690.54|694.12|691.48|694.12|691.48|693.18|690.54|0
1646389020000|2022-03-04 10:17:00|694.24|691.6|693.88|691.24|694.24|691.6|693.88|691.24|0
1646389030000|2022-03-04 10:17:10|694.24|691.6|695.05|692.41|695.05|692.41|694.24|691.6|0
1646389040000|2022-03-04 10:17:20|694.71|692.07|694.47|691.83|694.71|692.07|694.47|691.83|0
1646389050000|2022-03-04 10:17:30|694.35|691.71|694.01|691.37|694.35|691.71|694.01|691.37|0
1646389060000|2022-03-04 10:17:40|694.12|691.48|694.35|691.71|694.82|692.18|694.12|691.48|0
1646389070000|2022-03-04 10:17:50|693.07|690.43|692.95|690.31|693.07|690.43|692.95|690.31|0
1646389080000|2022-03-04 10:18:00|693.07|690.43|692.48|689.84|693.07|690.43|692.13|689.49|0
1646389090000|2022-03-04 10:18:10|692.37|689.73|692.13|689.49|692.71|690.07|692.13|689.49|0
1646389100000|2022-03-04 10:18:20|692.37|689.73|692.25|689.61|692.37|689.73|692.25|689.61|0
1646389110000|2022-03-04 10:18:30|693.18|690.54|692.48|689.84|693.18|690.54|692.48|689.84|0
1646389120000|2022-03-04 10:18:40|693.07|690.43|693.07|690.43|693.3|690.66|692.95|690.31|0
1646389130000|2022-03-04 10:18:50|692.95|690.31|692.6|689.96|692.95|690.31|692.6|689.96|0
1646389140000|2022-03-04 10:19:00|692.25|689.61|691.9|689.26|692.25|689.61|691.9|689.26|0
1646389150000|2022-03-04 10:19:10|692.13|689.49|691.55|688.91|692.13|689.49|691.55|688.91|0
1646389160000|2022-03-04 10:19:20|691.2|688.56|690.84|688.2|691.2|688.56|690.84|688.2|0
1646389170000|2022-03-04 10:19:30|691.31|688.67|691.55|688.91|691.55|688.91|691.2|688.56|0
1646389180000|2022-03-04 10:19:40|692.13|689.49|692.13|689.49|692.13|689.49|691.78|689.14|0
1646389190000|2022-03-04 10:19:50|692.01|689.37|692.13|689.49|692.48|689.84|692.01|689.37|0
1646389200000|2022-03-04 10:20:00|692.48|689.84|691.9|689.26|692.48|689.84|691.9|689.26|0
1646389210000|2022-03-04 10:20:10|692.6|689.96|693.88|691.24|693.88|691.24|692.6|689.96|0
1646389220000|2022-03-04 10:20:20|693.65|691.01|692.13|689.49|693.65|691.01|692.13|689.49|0
1646389230000|2022-03-04 10:20:30|692.25|689.61|691.9|689.26|692.25|689.61|691.9|689.26|0
1646389240000|2022-03-04 10:20:40|692.13|689.49|691.54|688.9|692.13|689.49|691.54|688.9|0
1646389250000|2022-03-04 10:20:50|691.31|688.67|691.43|688.79|691.54|688.9|691.31|688.67|0
1646389260000|2022-03-04 10:21:00|691.31|688.67|688.86|686.22|691.31|688.67|688.86|686.22|0
1646389270000|2022-03-04 10:21:10|688.51|685.87|689.8|687.16|689.8|687.16|688.51|685.87|0
1646389280000|2022-03-04 10:21:20|689.91|687.27|689.1|686.46|689.91|687.27|688.27|685.63|0
1646389290000|2022-03-04 10:21:30|688.98|686.34|688.63|685.99|689.1|686.46|688.51|685.87|0
1646389300000|2022-03-04 10:21:40|687.93|685.29|687.93|685.29|688.4|685.76|687.7|685.06|0
1646389310000|2022-03-04 10:21:50|688.27|685.63|688.4|685.76|688.86|686.22|688.27|685.63|0
1646389320000|2022-03-04 10:22:00|688.27|685.63|687.81|685.17|688.74|686.1|687.81|685.17|0
1646389330000|2022-03-04 10:22:10|687.7|685.06|687.11|684.47|687.7|685.06|687.11|684.47|0
1646389340000|2022-03-04 10:22:20|687.23|684.59|687.7|685.06|687.7|685.06|687.23|684.59|0
1646389350000|2022-03-04 10:22:30|687.23|684.59|687.7|685.06|687.7|685.06|687.23|684.59|0
1646389360000|2022-03-04 10:22:40|687.81|685.17|687.7|685.06|687.81|685.17|687.7|685.06|0
1646389370000|2022-03-04 10:22:50|687.57|684.93|687|684.36|687.57|684.93|686.87|684.23|0
1646389380000|2022-03-04 10:23:00|686.87|684.23|688.4|685.76|688.4|685.76|686.87|684.23|0
1646389390000|2022-03-04 10:23:10|688.63|685.99|687.34|684.7|688.63|685.99|687.34|684.7|0
1646389400000|2022-03-04 10:23:20|688.04|685.4|688.04|685.4|688.16|685.52|687.93|685.29|0
1646389410000|2022-03-04 10:23:30|688.63|685.99|688.63|685.99|688.63|685.99|688.63|685.99|0
1646389420000|2022-03-04 10:23:40|688.1|685.46|687.51|684.87|688.1|685.46|687.51|684.87|0
1646389430000|2022-03-04 10:23:50|687.4|684.76|688.21|685.57|688.21|685.57|687.4|684.76|0
1646389440000|2022-03-04 10:24:00|687.87|685.23|687.28|684.64|687.87|685.23|687.28|684.64|0
1646389450000|2022-03-04 10:24:10|687.04|684.4|687.87|685.23|687.87|685.23|687.04|684.4|0
1646389460000|2022-03-04 10:24:20|687.4|684.76|687.4|684.76|687.87|685.23|687.4|684.76|0
1646389470000|2022-03-04 10:24:30|687.04|684.4|687.16|684.52|687.51|684.87|687.04|684.4|0
1646389480000|2022-03-04 10:24:40|687.04|684.4|685.41|682.77|687.04|684.4|685.41|682.77|0
1646389490000|2022-03-04 10:24:50|685.64|683|686.23|683.59|686.23|683.59|685.64|683|0
1646389500000|2022-03-04 10:25:00|686.46|683.82|685.76|683.12|686.46|683.82|685.76|683.12|0
1646389510000|2022-03-04 10:25:10|685.64|683|685.64|683|685.64|683|685.53|682.89|0
1646389520000|2022-03-04 10:25:20|685.41|682.77|685.41|682.77|685.41|682.77|684.83|682.19|0
1646389530000|2022-03-04 10:25:30|684.71|682.07|686.11|683.47|686.11|683.47|684.71|682.07|0
1646389540000|2022-03-04 10:25:40|687.28|684.64|686.58|683.94|687.74|685.1|686.58|683.94|0
1646389550000|2022-03-04 10:25:50|686.7|684.06|687.16|684.52|687.51|684.87|686.7|684.06|0
1646389560000|2022-03-04 10:26:00|686.93|684.29|686|683.36|686.93|684.29|686|683.36|0
1646389570000|2022-03-04 10:26:10|686.81|684.17|687.16|684.52|687.16|684.52|686.81|684.17|0
1646389580000|2022-03-04 10:26:20|686.93|684.29|686.81|684.17|686.93|684.29|686.58|683.94|0
1646389590000|2022-03-04 10:26:30|686.7|684.06|686.7|684.06|686.81|684.17|686.46|683.82|0
1646389600000|2022-03-04 10:26:40|687.16|684.52|686.81|684.17|687.16|684.52|686.81|684.17|0
1646389610000|2022-03-04 10:26:50|686.46|683.82|686.7|684.06|686.93|684.29|686.46|683.82|0
1646389620000|2022-03-04 10:27:00|686.81|684.17|686.81|684.17|687.28|684.64|686.81|684.17|0
1646389630000|2022-03-04 10:27:10|686.93|684.29|686.46|683.82|686.93|684.29|686.46|683.82|0
1646389640000|2022-03-04 10:27:20|686.34|683.7|686|683.36|686.58|683.94|686|683.36|0
1646389650000|2022-03-04 10:27:30|686.23|683.59|686.46|683.82|686.58|683.94|686.23|683.59|0
1646389660000|2022-03-04 10:27:40|686.58|683.94|687.04|684.4|687.04|684.4|686.58|683.94|0
1646389670000|2022-03-04 10:27:50|687.16|684.52|687.16|684.52|687.16|684.52|686.93|684.29|0
1646389680000|2022-03-04 10:28:00|687.28|684.64|686.23|683.59|687.28|684.64|686.11|683.47|0
1646389690000|2022-03-04 10:28:10|686|683.36|685.76|683.12|686.11|683.47|685.76|683.12|0
1646389700000|2022-03-04 10:28:20|685.64|683|685.87|683.23|686|683.36|685.64|683|0
1646389710000|2022-03-04 10:28:30|685.17|682.53|685.3|682.66|685.53|682.89|685.17|682.53|0
1646389720000|2022-03-04 10:28:40|685.17|682.53|685.53|682.89|685.53|682.89|684.83|682.19|0
1646389730000|2022-03-04 10:28:50|685.41|682.77|684.94|682.3|685.53|682.89|684.94|682.3|0
1646389740000|2022-03-04 10:29:00|684.71|682.07|684.24|681.6|684.83|682.19|684.24|681.6|0
1646389750000|2022-03-04 10:29:10|682.84|680.2|683.43|680.79|683.43|680.79|682.84|680.2|0
1646389760000|2022-03-04 10:29:20|683.54|680.9|682.96|680.32|683.54|680.9|682.96|680.32|0
1646389770000|2022-03-04 10:29:30|681.67|679.03|682.49|679.85|682.49|679.85|681.67|679.03|0
1646389780000|2022-03-04 10:29:40|682.37|679.73|681.56|678.92|682.37|679.73|681.56|678.92|0
1646389790000|2022-03-04 10:29:50|681.67|679.03|681.21|678.57|681.67|679.03|681.21|678.57|0
1646389800000|2022-03-04 10:30:00|681.09|678.45|682.49|679.85|682.49|679.85|681.09|678.45|0
1646389810000|2022-03-04 10:30:10|682.37|679.73|681.44|678.8|682.37|679.73|681.44|678.8|0
1646389820000|2022-03-04 10:30:20|681.67|679.03|682.03|679.39|682.49|679.85|681.67|679.03|0
1646389830000|2022-03-04 10:30:30|681.79|679.15|681.91|679.27|681.91|679.27|681.79|679.15|0
1646389840000|2022-03-04 10:30:40|682.49|679.85|683.77|681.13|683.77|681.13|682.49|679.85|0
1646389850000|2022-03-04 10:30:50|684.01|681.37|684.36|681.72|684.36|681.72|684.01|681.37|0
1646389860000|2022-03-04 10:31:00|684.24|681.6|684.24|681.6|684.47|681.83|684.24|681.6|0
1646389870000|2022-03-04 10:31:10|684.47|681.83|684.83|682.19|684.83|682.19|684.47|681.83|0
1646389880000|2022-03-04 10:31:20|685.17|682.53|684.71|682.07|685.17|682.53|684.71|682.07|0
1646389890000|2022-03-04 10:31:30|684.83|682.19|684.59|681.95|684.83|682.19|684.59|681.95|0
1646389900000|2022-03-04 10:31:40|684.71|682.07|684.94|682.3|685.06|682.42|684.71|682.07|0
1646389910000|2022-03-04 10:31:50|684.71|682.07|685.06|682.42|685.06|682.42|684.71|682.07|0
1646389920000|2022-03-04 10:32:00|684.83|682.19|684.83|682.19|684.83|682.19|684.71|682.07|0
1646389930000|2022-03-04 10:32:10|685.29|682.65|686.11|683.47|686.11|683.47|685.29|682.65|0
1646389940000|2022-03-04 10:32:20|686.23|683.59|686.34|683.7|686.34|683.7|686.11|683.47|0
1646389950000|2022-03-04 10:32:30|686.23|683.59|686.23|683.59|686.23|683.59|685.64|683|0
1646389960000|2022-03-04 10:32:40|685.76|683.12|685.64|683|685.87|683.23|685.64|683|0
1646389970000|2022-03-04 10:32:50|685.29|682.65|685.06|682.42|685.29|682.65|684.94|682.3|0
1646389980000|2022-03-04 10:33:00|685.76|683.12|686.57|683.93|686.57|683.93|685.76|683.12|0
1646389990000|2022-03-04 10:33:10|686.81|684.17|686.23|683.59|686.81|684.17|686.23|683.59|0
1646390000000|2022-03-04 10:33:20|685.87|683.23|686.11|683.47|686.23|683.59|685.87|683.23|0
1646390010000|2022-03-04 10:33:30|686.23|683.59|685.64|683|686.23|683.59|685.64|683|0
1646390020000|2022-03-04 10:33:40|685.29|682.65|685.87|683.23|685.87|683.23|685.17|682.53|0
1646390030000|2022-03-04 10:33:50|685.76|683.12|684.83|682.19|685.76|683.12|684.83|682.19|0
1646390040000|2022-03-04 10:34:00|685.17|682.53|685.06|682.42|685.17|682.53|684.24|681.6|0
1646390050000|2022-03-04 10:34:10|684.59|681.95|684.83|682.19|684.94|682.3|684.59|681.95|0
1646390060000|2022-03-04 10:34:20|685.06|682.42|685.76|683.12|685.76|683.12|685.06|682.42|0
1646390070000|2022-03-04 10:34:30|685.53|682.89|684.94|682.3|685.53|682.89|684.94|682.3|0
1646390080000|2022-03-04 10:34:40|685.41|682.77|685.64|683|685.64|683|685.41|682.77|0
1646390090000|2022-03-04 10:34:50|685.76|683.12|686.46|683.82|686.46|683.82|685.76|683.12|0
1646390100000|2022-03-04 10:35:00|686.57|683.93|686.7|684.06|686.81|684.17|686.57|683.93|0
1646390110000|2022-03-04 10:35:10|686.57|683.93|687.04|684.4|687.04|684.4|686.46|683.82|0
1646390120000|2022-03-04 10:35:20|687.27|684.63|687.4|684.76|687.63|684.99|687.27|684.63|0
1646390130000|2022-03-04 10:35:30|687.51|684.87|687.63|684.99|687.86|685.22|687.51|684.87|0
1646390140000|2022-03-04 10:35:40|687.4|684.76|688.21|685.57|688.21|685.57|687.4|684.76|0
1646390150000|2022-03-04 10:35:50|688.44|685.8|688.33|685.69|688.44|685.8|688.33|685.69|0
1646390160000|2022-03-04 10:36:00|688.1|685.46|687.86|685.22|688.1|685.46|687.86|685.22|0
1646390170000|2022-03-04 10:36:10|687.74|685.1|687.4|684.76|687.74|685.1|687.4|684.76|0
1646390180000|2022-03-04 10:36:20|686.81|684.17|687.4|684.76|687.4|684.76|686.81|684.17|0
1646390190000|2022-03-04 10:36:30|687.63|684.99|687.04|684.4|687.98|685.34|687.04|684.4|0
1646390200000|2022-03-04 10:36:40|687.4|684.76|688.1|685.46|688.1|685.46|687.4|684.76|0
1646390210000|2022-03-04 10:36:50|688.21|685.57|687.63|684.99|688.21|685.57|687.63|684.99|0
1646390220000|2022-03-04 10:37:00|687.86|685.22|687.86|685.22|687.98|685.34|687.86|685.22|0
1646390230000|2022-03-04 10:37:10|687.63|684.99|686.93|684.29|687.63|684.99|686.93|684.29|0
1646390240000|2022-03-04 10:37:20|687.4|684.76|687.98|685.34|687.98|685.34|687.4|684.76|0
1646390250000|2022-03-04 10:37:30|686.34|683.7|687.16|684.52|687.16|684.52|686.34|683.7|0
1646390260000|2022-03-04 10:37:40|686.57|683.93|686.93|684.29|686.93|684.29|686.34|683.7|0
1646390270000|2022-03-04 10:37:50|687.51|684.87|687.86|685.22|688.1|685.46|687.4|684.76|0
1646390280000|2022-03-04 10:38:00|687.63|684.99|687.27|684.63|687.63|684.99|687.04|684.4|0
1646390290000|2022-03-04 10:38:10|687.4|684.76|687.51|684.87|687.51|684.87|687.16|684.52|0
1646390300000|2022-03-04 10:38:20|687.63|684.99|687.74|685.1|687.74|685.1|687.16|684.52|0
1646390310000|2022-03-04 10:38:30|688.1|685.46|687.51|684.87|688.21|685.57|687.51|684.87|0
1646390320000|2022-03-04 10:38:40|687.4|684.76|687.27|684.63|687.63|684.99|687.27|684.63|0
1646390330000|2022-03-04 10:38:50|687.51|684.87|687.63|684.99|687.74|685.1|687.51|684.87|0
1646390340000|2022-03-04 10:39:00|687.74|685.1|688.33|685.69|688.33|685.69|687.74|685.1|0
1646390350000|2022-03-04 10:39:10|688.1|685.46|687.63|684.99|688.1|685.46|687.63|684.99|0
1646390360000|2022-03-04 10:39:20|687.86|685.22|687.98|685.34|687.98|685.34|687.63|684.99|0
1646390370000|2022-03-04 10:39:30|687.86|685.22|687.74|685.1|687.86|685.22|687.74|685.1|0
1646390380000|2022-03-04 10:39:40|687.86|685.22|688.21|685.57|688.44|685.8|687.86|685.22|0
1646390390000|2022-03-04 10:39:50|688.1|685.46|687.74|685.1|688.21|685.57|687.74|685.1|0
1646390400000|2022-03-04 10:40:00|688.21|685.57|688.68|686.04|688.68|686.04|687.74|685.1|0
1646390410000|2022-03-04 10:40:10|688.56|685.92|688.91|686.27|689.14|686.5|688.56|685.92|0
1646390420000|2022-03-04 10:40:20|689.03|686.39|688.56|685.92|689.14|686.5|688.56|685.92|0
1646390430000|2022-03-04 10:40:30|688.8|686.16|688.8|686.16|688.91|686.27|688.8|686.16|0
1646390440000|2022-03-04 10:40:40|688.68|686.04|689.38|686.74|689.38|686.74|688.68|686.04|0
1646390450000|2022-03-04 10:40:50|689.61|686.97|689.5|686.86|689.85|687.21|689.5|686.86|0
1646390460000|2022-03-04 10:41:00|688.91|686.27|689.27|686.63|689.27|686.63|688.56|685.92|0
1646390470000|2022-03-04 10:41:10|689.14|686.5|689.5|686.86|689.61|686.97|689.14|686.5|0
1646390480000|2022-03-04 10:41:20|689.61|686.97|689.14|686.5|689.61|686.97|689.14|686.5|0
1646390490000|2022-03-04 10:41:30|688.91|686.27|689.03|686.39|689.03|686.39|688.91|686.27|0
1646390500000|2022-03-04 10:41:40|688.8|686.16|688.8|686.16|688.8|686.16|688.68|686.04|0
1646390510000|2022-03-04 10:41:50|688.91|686.27|688.68|686.04|688.91|686.27|688.68|686.04|0
1646390520000|2022-03-04 10:42:00|688.33|685.69|687.74|685.1|688.33|685.69|687.74|685.1|0
1646390530000|2022-03-04 10:42:10|687.63|684.99|687.27|684.63|687.74|685.1|687.27|684.63|0
1646390540000|2022-03-04 10:42:20|687.4|684.76|687.51|684.87|687.51|684.87|687.4|684.76|0
1646390550000|2022-03-04 10:42:30|687.97|685.33|688.44|685.8|688.56|685.92|687.97|685.33|0
1646390560000|2022-03-04 10:42:40|688.33|685.69|688.44|685.8|688.44|685.8|688.33|685.69|0
1646390570000|2022-03-04 10:42:50|688.1|685.46|687.97|685.33|688.21|685.57|687.97|685.33|0
1646390580000|2022-03-04 10:43:00|688.33|685.69|687.51|684.87|688.33|685.69|687.51|684.87|0
1646390590000|2022-03-04 10:43:10|687.74|685.1|688.1|685.46|688.44|685.8|687.74|685.1|0
1646390600000|2022-03-04 10:43:20|687.97|685.33|688.33|685.69|688.33|685.69|687.86|685.22|0
1646390610000|2022-03-04 10:43:30|688.68|686.04|689.14|686.5|689.14|686.5|688.68|686.04|0
1646390620000|2022-03-04 10:43:40|689.38|686.74|689.38|686.74|689.5|686.86|689.38|686.74|0
1646390630000|2022-03-04 10:43:50|689.03|686.39|688.56|685.92|689.03|686.39|688.44|685.8|0
1646390640000|2022-03-04 10:44:00|688.8|686.16|688.91|686.27|688.91|686.27|688.8|686.16|0
1646390650000|2022-03-04 10:44:10|689.14|686.5|689.03|686.39|689.14|686.5|688.91|686.27|0
1646390660000|2022-03-04 10:44:20|688.8|686.16|688.68|686.04|688.8|686.16|688.68|686.04|0
1646390670000|2022-03-04 10:44:30|688.8|686.16|689.26|686.62|689.26|686.62|688.8|686.16|0
1646390680000|2022-03-04 10:44:40|689.61|686.97|690.78|688.14|690.78|688.14|689.5|686.86|0
1646390690000|2022-03-04 10:44:50|690.67|688.03|690.78|688.14|690.9|688.26|690.67|688.03|0
1646390700000|2022-03-04 10:45:00|690.67|688.03|690.55|687.91|690.67|688.03|690.31|687.67|0
1646390710000|2022-03-04 10:45:10|691.14|688.5|691.25|688.61|691.37|688.73|690.78|688.14|0
1646390720000|2022-03-04 10:45:20|691.48|688.84|691.6|688.96|691.72|689.08|691.48|688.84|0
1646390730000|2022-03-04 10:45:30|691.14|688.5|690.9|688.26|691.14|688.5|690.55|687.91|0
1646390740000|2022-03-04 10:45:40|690.78|688.14|691.72|689.08|691.84|689.2|690.78|688.14|0
1646390750000|2022-03-04 10:45:50|691.48|688.84|691.72|689.08|691.84|689.2|691.48|688.84|0
1646390760000|2022-03-04 10:46:00|692.07|689.43|691.95|689.31|692.07|689.43|691.25|688.61|0
1646390770000|2022-03-04 10:46:10|692.07|689.43|691.6|688.96|692.07|689.43|691.48|688.84|0
1646390780000|2022-03-04 10:46:20|691.72|689.08|691.25|688.61|691.72|689.08|691.25|688.61|0
1646390790000|2022-03-04 10:46:30|691.37|688.73|691.48|688.84|691.72|689.08|691.37|688.73|0
1646390800000|2022-03-04 10:46:40|691.37|688.73|691.14|688.5|691.72|689.08|691.14|688.5|0
1646390810000|2022-03-04 10:46:50|691.25|688.61|691.25|688.61|691.25|688.61|691.14|688.5|0
1646390820000|2022-03-04 10:47:00|691.72|689.08|692.07|689.43|692.18|689.54|691.72|689.08|0
1646390830000|2022-03-04 10:47:10|692.42|689.78|692.77|690.13|692.89|690.25|692.42|689.78|0
1646390840000|2022-03-04 10:47:20|692.89|690.25|693.35|690.71|693.35|690.71|692.65|690.01|0
1646390850000|2022-03-04 10:47:30|693.12|690.48|692.65|690.01|693.35|690.71|692.65|690.01|0
1646390860000|2022-03-04 10:47:40|692.36|689.72|692.36|689.72|692.36|689.72|691.77|689.13|0
1646390870000|2022-03-04 10:47:50|692.6|689.96|692.36|689.72|692.71|690.07|692.36|689.72|0
1646390880000|2022-03-04 10:48:00|692.24|689.6|692.36|689.72|692.48|689.84|692.24|689.6|0
1646390890000|2022-03-04 10:48:10|692.13|689.49|692.83|690.19|692.83|690.19|692.13|689.49|0
1646390900000|2022-03-04 10:48:20|692.36|689.72|691.66|689.02|692.36|689.72|691.66|689.02|0
1646390910000|2022-03-04 10:48:30|692.13|689.49|692.01|689.37|692.13|689.49|691.9|689.26|0
1646390920000|2022-03-04 10:48:40|691.54|688.9|691.31|688.67|691.77|689.13|691.31|688.67|0
1646390930000|2022-03-04 10:48:50|690.96|688.32|690.96|688.32|691.07|688.43|690.96|688.32|0
1646390940000|2022-03-04 10:49:00|690.61|687.97|690.84|688.2|690.84|688.2|690.61|687.97|0
1646390950000|2022-03-04 10:49:10|690.61|687.97|690.61|687.97|690.73|688.09|690.61|687.97|0
1646390960000|2022-03-04 10:49:20|690.73|688.09|690.96|688.32|691.07|688.43|690.61|687.97|0
1646390970000|2022-03-04 10:49:30|690.61|687.97|691.43|688.79|691.43|688.79|690.61|687.97|0
1646390980000|2022-03-04 10:49:40|691.31|688.67|691.31|688.67|691.43|688.79|691.31|688.67|0
1646390990000|2022-03-04 10:49:50|691.66|689.02|691.54|688.9|691.77|689.13|691.54|688.9|0
1646391000000|2022-03-04 10:50:00|692.01|689.37|691.9|689.26|692.01|689.37|691.9|689.26|0
1646391010000|2022-03-04 10:50:10|691.19|688.55|691.66|689.02|691.66|689.02|690.84|688.2|0
1646391020000|2022-03-04 10:50:20|691.31|688.67|691.07|688.43|691.31|688.67|691.07|688.43|0
1646391030000|2022-03-04 10:50:30|690.96|688.32|690.61|687.97|691.19|688.55|690.61|687.97|0
1646391040000|2022-03-04 10:50:40|691.19|688.55|692.01|689.37|692.01|689.37|691.19|688.55|0
1646391050000|2022-03-04 10:50:50|692.24|689.6|692.6|689.96|692.6|689.96|692.24|689.6|0
1646391060000|2022-03-04 10:51:00|693.41|690.77|693.77|691.13|693.77|691.13|693.3|690.66|0
1646391070000|2022-03-04 10:51:10|693.64|691|693.53|690.89|693.64|691|692.94|690.3|0
1646391080000|2022-03-04 10:51:20|693.06|690.42|692.94|690.3|693.18|690.54|692.94|690.3|0
1646391090000|2022-03-04 10:51:30|693.41|690.77|693.3|690.66|693.41|690.77|693.18|690.54|0
1646391100000|2022-03-04 10:51:40|693.18|690.54|693.3|690.66|693.3|690.66|693.06|690.42|0
1646391110000|2022-03-04 10:51:50|693.41|690.77|693.18|690.54|693.77|691.13|693.18|690.54|0
1646391120000|2022-03-04 10:52:00|693.06|690.42|693.64|691|693.64|691|693.06|690.42|0
1646391130000|2022-03-04 10:52:10|693.53|690.89|693.53|690.89|693.53|690.89|693.41|690.77|0
1646391140000|2022-03-04 10:52:20|693.88|691.24|692.94|690.3|693.88|691.24|692.94|690.3|0
1646391150000|2022-03-04 10:52:30|693.06|690.42|692.94|690.3|693.06|690.42|692.94|690.3|0
1646391160000|2022-03-04 10:52:40|692.83|690.19|692.6|689.96|693.06|690.42|692.6|689.96|0
1646391170000|2022-03-04 10:52:50|692.71|690.07|692.36|689.72|692.71|690.07|692.36|689.72|0
1646391180000|2022-03-04 10:53:00|692.6|689.96|692.36|689.72|692.71|690.07|692.36|689.72|0
1646391190000|2022-03-04 10:53:10|692.24|689.6|692.13|689.49|692.36|689.72|692.13|689.49|0
1646391200000|2022-03-04 10:53:20|692.36|689.72|691.54|688.9|692.36|689.72|691.54|688.9|0
1646391210000|2022-03-04 10:53:30|692.13|689.49|692.94|690.3|692.94|690.3|692.13|689.49|0
1646391220000|2022-03-04 10:53:40|693.41|690.77|694.47|691.83|694.81|692.17|693.41|690.77|0
1646391230000|2022-03-04 10:53:50|694.35|691.71|694.81|692.17|694.81|692.17|694.35|691.71|0
1646391240000|2022-03-04 10:54:00|694.7|692.06|694.58|691.94|694.7|692.06|694.58|691.94|0
1646391250000|2022-03-04 10:54:10|694.7|692.06|695.05|692.41|695.05|692.41|694.7|692.06|0
1646391260000|2022-03-04 10:54:20|695.17|692.53|695.4|692.76|695.4|692.76|695.17|692.53|0
1646391270000|2022-03-04 10:54:30|695.28|692.64|695.52|692.88|695.98|693.34|695.28|692.64|0
1646391280000|2022-03-04 10:54:40|695.64|693|695.87|693.23|695.87|693.23|695.4|692.76|0
1646391290000|2022-03-04 10:54:50|695.98|693.34|696.92|694.28|696.92|694.28|695.98|693.34|0
1646391300000|2022-03-04 10:55:00|696.81|694.17|697.28|694.64|697.28|694.64|696.81|694.17|0
1646391310000|2022-03-04 10:55:10|697.39|694.75|696.92|694.28|697.39|694.75|696.92|694.28|0
1646391320000|2022-03-04 10:55:20|696.81|694.17|696.81|694.17|696.81|694.17|696.81|694.17|0
1646391330000|2022-03-04 10:55:30|695.98|693.34|695.64|693|695.98|693.34|695.4|692.76|0
1646391340000|2022-03-04 10:55:40|695.87|693.23|696.34|693.7|696.34|693.7|695.87|693.23|0
1646391350000|2022-03-04 10:55:50|696.22|693.58|695.75|693.11|696.22|693.58|695.75|693.11|0
1646391360000|2022-03-04 10:56:00|695.98|693.34|694.93|692.29|695.98|693.34|694.93|692.29|0
1646391370000|2022-03-04 10:56:10|695.98|693.34|695.98|693.34|696.22|693.58|695.98|693.34|0
1646391380000|2022-03-04 10:56:20|696.22|693.58|696.1|693.46|696.81|694.17|696.1|693.46|0
1646391390000|2022-03-04 10:56:30|697.39|694.75|698.09|695.45|698.09|695.45|697.39|694.75|0
1646391400000|2022-03-04 10:56:40|697.98|695.34|698.27|695.63|698.32|695.68|697.98|695.34|0
1646391410000|2022-03-04 10:56:50|698.14|695.5|697.1|694.46|698.14|695.5|697.1|694.46|0
1646391420000|2022-03-04 10:57:00|696.74|694.1|694.87|692.23|696.74|694.1|694.87|692.23|0
1646391430000|2022-03-04 10:57:10|694.76|692.12|694.29|691.65|694.76|692.12|694.29|691.65|0
1646391440000|2022-03-04 10:57:20|694.53|691.89|695.34|692.7|695.34|692.7|694.53|691.89|0
1646391450000|2022-03-04 10:57:30|695.23|692.59|694.87|692.23|695.23|692.59|694.76|692.12|0
1646391460000|2022-03-04 10:57:40|694.17|691.53|694.4|691.76|694.4|691.76|693.94|691.3|0
1646391470000|2022-03-04 10:57:50|694.87|692.23|694.76|692.12|694.87|692.23|694.29|691.65|0
1646391480000|2022-03-04 10:58:00|695.46|692.82|695.69|693.05|695.69|693.05|695.34|692.7|0
1646391490000|2022-03-04 10:58:10|695.1|692.46|694.87|692.23|695.1|692.46|694.87|692.23|0
1646391500000|2022-03-04 10:58:20|694.99|692.35|694.87|692.23|695.1|692.46|694.87|692.23|0
1646391510000|2022-03-04 10:58:30|694.76|692.12|693.94|691.3|694.76|692.12|693.82|691.18|0
1646391520000|2022-03-04 10:58:40|693.82|691.18|693.36|690.72|693.82|691.18|693.36|690.72|0
1646391530000|2022-03-04 10:58:50|693.82|691.18|694.76|692.12|694.76|692.12|693.82|691.18|0
1646391540000|2022-03-04 10:59:00|694.17|691.53|694.53|691.89|694.64|692|694.17|691.53|0
1646391550000|2022-03-04 10:59:10|694.87|692.23|696.97|694.33|696.97|694.33|694.87|692.23|0
1646391560000|2022-03-04 10:59:20|696.86|694.22|696.86|694.22|696.86|694.22|696.74|694.1|0
1646391570000|2022-03-04 10:59:30|696.27|693.63|696.63|693.99|696.86|694.22|696.27|693.63|0
1646391580000|2022-03-04 10:59:40|696.04|693.4|696.74|694.1|696.74|694.1|696.04|693.4|0
1646391590000|2022-03-04 10:59:50|697.21|694.57|697.56|694.92|697.56|694.92|697.21|694.57|0
1646391600000|2022-03-04 11:00:00|697.33|694.69|696.27|693.63|697.33|694.69|696.27|693.63|0
1646391610000|2022-03-04 11:00:10|697.21|694.57|698.5|695.86|698.5|695.86|697.21|694.57|0
1646391620000|2022-03-04 11:00:20|698.27|695.63|698.03|695.39|698.73|696.09|698.03|695.39|0
1646391630000|2022-03-04 11:00:30|697.8|695.16|697.8|695.16|697.91|695.27|697.8|695.16|0
1646391640000|2022-03-04 11:00:40|697.56|694.92|696.86|694.22|697.56|694.92|696.74|694.1|0
1646391650000|2022-03-04 11:00:50|696.16|693.52|695.81|693.17|696.16|693.52|695.81|693.17|0
1646391660000|2022-03-04 11:01:00|696.16|693.52|695.34|692.7|696.16|693.52|695.34|692.7|0
1646391670000|2022-03-04 11:01:10|695.46|692.82|695.93|693.29|695.93|693.29|695.46|692.82|0
1646391680000|2022-03-04 11:01:20|695.69|693.05|696.27|693.63|696.27|693.63|695.69|693.05|0
1646391690000|2022-03-04 11:01:30|696.39|693.75|696.51|693.87|696.51|693.87|696.27|693.63|0
1646391700000|2022-03-04 11:01:40|696.39|693.75|696.39|693.75|696.51|693.87|696.39|693.75|0
1646391710000|2022-03-04 11:01:50|696.51|693.87|696.97|694.33|697.1|694.46|696.51|693.87|0
1646391720000|2022-03-04 11:02:00|696.16|693.52|696.74|694.1|696.74|694.1|696.04|693.4|0
1646391730000|2022-03-04 11:02:10|695.81|693.17|695.93|693.29|695.93|693.29|695.69|693.05|0
1646391740000|2022-03-04 11:02:20|696.16|693.52|696.04|693.4|696.16|693.52|695.93|693.29|0
1646391750000|2022-03-04 11:02:30|695.81|693.17|695.57|692.93|695.81|693.17|695.57|692.93|0
1646391760000|2022-03-04 11:02:40|695.69|693.05|696.27|693.63|696.27|693.63|695.69|693.05|0
1646391770000|2022-03-04 11:02:50|696.74|694.1|697.21|694.57|697.21|694.57|696.74|694.1|0
1646391780000|2022-03-04 11:03:00|696.97|694.33|696.39|693.75|696.97|694.33|696.39|693.75|0
1646391790000|2022-03-04 11:03:10|697.1|694.46|698.14|695.5|698.14|695.5|697.1|694.46|0
1646391800000|2022-03-04 11:03:20|698.27|695.63|699.78|697.14|699.78|697.14|698.27|695.63|0
1646391810000|2022-03-04 11:03:30|700.25|697.61|700.02|697.38|700.25|697.61|699.67|697.03|0
1646391820000|2022-03-04 11:03:40|698.97|696.33|698.73|696.09|698.97|696.33|698.73|696.09|0
1646391830000|2022-03-04 11:03:50|698.14|695.5|697.91|695.27|698.14|695.5|697.8|695.16|0
1646391840000|2022-03-04 11:04:00|697.56|694.92|697.21|694.57|697.56|694.92|697.21|694.57|0
1646391850000|2022-03-04 11:04:10|697.44|694.8|697.56|694.92|697.56|694.92|696.63|693.99|0
1646391860000|2022-03-04 11:04:20|697.68|695.04|696.74|694.1|697.68|695.04|696.74|694.1|0
1646391870000|2022-03-04 11:04:30|696.51|693.87|696.63|693.99|696.63|693.99|696.51|693.87|0
1646391880000|2022-03-04 11:04:40|696.39|693.75|696.74|694.1|696.74|694.1|696.39|693.75|0
1646391890000|2022-03-04 11:04:50|696.27|693.63|695.69|693.05|696.27|693.63|695.69|693.05|0
1646391900000|2022-03-04 11:05:00|695.93|693.29|696.16|693.52|696.16|693.52|695.93|693.29|0
1646391910000|2022-03-04 11:05:10|695.93|693.29|695.8|693.16|696.04|693.4|695.8|693.16|0
1646391920000|2022-03-04 11:05:20|695.46|692.82|695.93|693.29|695.93|693.29|695.46|692.82|0
1646391930000|2022-03-04 11:05:30|696.63|693.99|696.04|693.4|696.63|693.99|696.04|693.4|0
1646391940000|2022-03-04 11:05:40|695.8|693.16|697.33|694.69|697.33|694.69|695.8|693.16|0
1646391950000|2022-03-04 11:05:50|697.1|694.46|696.63|693.99|697.1|694.46|696.63|693.99|0
1646391960000|2022-03-04 11:06:00|696.86|694.22|698.03|695.39|698.03|695.39|696.86|694.22|0
1646391970000|2022-03-04 11:06:10|697.91|695.27|697.56|694.92|697.91|695.27|697.33|694.69|0
1646391980000|2022-03-04 11:06:20|696.63|693.99|696.27|693.63|696.63|693.99|695.93|693.29|0
1646391990000|2022-03-04 11:06:30|696.16|693.52|695.69|693.05|696.16|693.52|695.69|693.05|0
1646392000000|2022-03-04 11:06:40|695.57|692.93|695.34|692.7|695.57|692.93|695.23|692.59|0
1646392010000|2022-03-04 11:06:50|694.76|692.12|696.04|693.4|696.04|693.4|694.76|692.12|0
1646392020000|2022-03-04 11:07:00|695.34|692.7|695.8|693.16|695.8|693.16|695.34|692.7|0
1646392030000|2022-03-04 11:07:10|695.46|692.82|695.34|692.7|695.46|692.82|695.1|692.46|0
1646392040000|2022-03-04 11:07:20|695.57|692.93|695.22|692.58|695.57|692.93|695.22|692.58|0
1646392050000|2022-03-04 11:07:30|695.57|692.93|695.1|692.46|696.04|693.4|695.1|692.46|0
1646392060000|2022-03-04 11:07:40|695.34|692.7|694.52|691.88|695.34|692.7|694.52|691.88|0
1646392070000|2022-03-04 11:07:50|694.17|691.53|694.06|691.42|694.4|691.76|694.06|691.42|0
1646392080000|2022-03-04 11:08:00|693.47|690.83|693.23|690.59|693.47|690.83|693|690.36|0
1646392090000|2022-03-04 11:08:10|693.36|690.72|693.47|690.83|693.47|690.83|693|690.36|0
1646392100000|2022-03-04 11:08:20|693.23|690.59|692.53|689.89|693.23|690.59|692.53|689.89|0
1646392110000|2022-03-04 11:08:30|692.89|690.25|693.47|690.83|693.47|690.83|692.89|690.25|0
1646392120000|2022-03-04 11:08:40|693.93|691.29|694.4|691.76|694.64|692|693.93|691.29|0
1646392130000|2022-03-04 11:08:50|694.87|692.23|694.64|692|694.87|692.23|694.64|692|0
1646392140000|2022-03-04 11:09:00|694.99|692.35|694.29|691.65|694.99|692.35|694.29|691.65|0
1646392150000|2022-03-04 11:09:10|694.17|691.53|693.47|690.83|694.17|691.53|693.47|690.83|0
1646392160000|2022-03-04 11:09:20|693.82|691.18|694.06|691.42|694.06|691.42|693.82|691.18|0
1646392170000|2022-03-04 11:09:30|694.17|691.53|694.29|691.65|694.29|691.65|694.06|691.42|0
1646392180000|2022-03-04 11:09:40|693.59|690.95|693.12|690.48|693.59|690.95|693.12|690.48|0
1646392190000|2022-03-04 11:09:50|692.89|690.25|693.23|690.59|693.59|690.95|692.89|690.25|0
1646392200000|2022-03-04 11:10:00|693.82|691.18|693.93|691.29|694.06|691.42|693.82|691.18|0
1646392210000|2022-03-04 11:10:10|693.23|690.59|693.93|691.29|693.93|691.29|693.12|690.48|0
1646392220000|2022-03-04 11:10:20|694.29|691.65|693.82|691.18|694.29|691.65|693.82|691.18|0
1646392230000|2022-03-04 11:10:30|693.93|691.29|694.52|691.88|694.52|691.88|693.93|691.29|0
1646392240000|2022-03-04 11:10:40|694.76|692.12|694.52|691.88|694.76|692.12|694.52|691.88|0
1646392250000|2022-03-04 11:10:50|694.29|691.65|693.59|690.95|694.29|691.65|693.59|690.95|0
1646392260000|2022-03-04 11:11:00|694.06|691.42|694.29|691.65|694.29|691.65|693.93|691.29|0
1646392270000|2022-03-04 11:11:10|693.93|691.29|693.93|691.29|693.93|691.29|693.93|691.29|0
1646392280000|2022-03-04 11:11:20|693.7|691.06|694.87|692.23|694.87|692.23|693.7|691.06|0
1646392290000|2022-03-04 11:11:30|694.4|691.76|693.59|690.95|694.4|691.76|693.59|690.95|0
1646392300000|2022-03-04 11:11:40|694.52|691.88|694.17|691.53|694.52|691.88|694.17|691.53|0
1646392310000|2022-03-04 11:11:50|694.76|692.12|695.1|692.46|695.1|692.46|694.76|692.12|0
1646392320000|2022-03-04 11:12:00|695.34|692.7|695.69|693.05|695.69|693.05|695.34|692.7|0
1646392330000|2022-03-04 11:12:10|695.57|692.93|694.17|691.53|695.57|692.93|694.17|691.53|0
1646392340000|2022-03-04 11:12:20|694.52|691.88|694.4|691.76|694.52|691.88|694.29|691.65|0
1646392350000|2022-03-04 11:12:30|694.52|691.88|694.99|692.35|695.22|692.58|694.52|691.88|0
1646392360000|2022-03-04 11:12:40|695.22|692.58|695.22|692.58|695.22|692.58|695.22|692.58|0
1646392370000|2022-03-04 11:12:50|695.57|692.93|696.39|693.75|696.39|693.75|695.57|692.93|0
1646392380000|2022-03-04 11:13:00|696.74|694.1|696.74|694.1|696.74|694.1|696.27|693.63|0
1646392390000|2022-03-04 11:13:10|696.86|694.22|695.8|693.16|696.86|694.22|695.8|693.16|0
1646392400000|2022-03-04 11:13:20|696.39|693.75|696.74|694.1|697.09|694.45|696.39|693.75|0
1646392410000|2022-03-04 11:13:30|696.27|693.63|696.27|693.63|696.74|694.1|696.27|693.63|0
1646392420000|2022-03-04 11:13:40|696.5|693.86|696.5|693.86|696.5|693.86|696.16|693.52|0
1646392430000|2022-03-04 11:13:50|696.86|694.22|697.33|694.69|697.33|694.69|696.86|694.22|0
1646392440000|2022-03-04 11:14:00|697.44|694.8|697.67|695.03|697.67|695.03|697.44|694.8|0
1646392450000|2022-03-04 11:14:10|698.14|695.5|697.8|695.16|698.14|695.5|697.44|694.8|0
1646392460000|2022-03-04 11:14:20|697.56|694.92|697.8|695.16|697.8|695.16|697.56|694.92|0
1646392470000|2022-03-04 11:14:30|698.14|695.5|698.84|696.2|698.84|696.2|698.14|695.5|0
1646392480000|2022-03-04 11:14:40|699.08|696.44|699.55|696.91|699.55|696.91|699.08|696.44|0
1646392490000|2022-03-04 11:14:50|699.31|696.67|699.08|696.44|699.31|696.67|699.08|696.44|0
1646392500000|2022-03-04 11:15:00|699.2|696.56|698.73|696.09|699.55|696.91|698.73|696.09|0
1646392510000|2022-03-04 11:15:10|698.84|696.2|699.2|696.56|699.2|696.56|698.61|695.97|0
1646392520000|2022-03-04 11:15:20|698.38|695.74|698.03|695.39|698.38|695.74|697.91|695.27|0
1646392530000|2022-03-04 11:15:30|697.91|695.27|698.61|695.97|698.61|695.97|697.91|695.27|0
1646392540000|2022-03-04 11:15:40|698.97|696.33|699.55|696.91|699.55|696.91|698.97|696.33|0
1646392550000|2022-03-04 11:15:50|699.78|697.14|699.43|696.79|699.78|697.14|699.31|696.67|0
1646392560000|2022-03-04 11:16:00|699.31|696.67|698.84|696.2|699.31|696.67|698.84|696.2|0
1646392570000|2022-03-04 11:16:10|699.08|696.44|698.03|695.39|699.08|696.44|698.03|695.39|0
1646392580000|2022-03-04 11:16:20|697.67|695.03|697.67|695.03|697.8|695.16|697.67|695.03|0
1646392590000|2022-03-04 11:16:30|698.03|695.39|697.91|695.27|698.26|695.62|697.91|695.27|0
1646392600000|2022-03-04 11:16:40|698.14|695.5|697.67|695.03|698.14|695.5|697.67|695.03|0
1646392610000|2022-03-04 11:16:50|697.91|695.27|698.14|695.5|698.14|695.5|697.91|695.27|0
1646392620000|2022-03-04 11:17:00|698.38|695.74|698.97|696.33|699.08|696.44|698.38|695.74|0
1646392630000|2022-03-04 11:17:10|699.31|696.67|700.01|697.37|700.01|697.37|699.31|696.67|0
1646392640000|2022-03-04 11:17:20|699.43|696.79|699.67|697.03|699.67|697.03|699.31|696.67|0
1646392650000|2022-03-04 11:17:30|699.78|697.14|700.48|697.84|700.48|697.84|699.78|697.14|0
1646392660000|2022-03-04 11:17:40|700.14|697.5|700.95|698.31|700.95|698.31|700.14|697.5|0
1646392670000|2022-03-04 11:17:50|701.07|698.43|701.18|698.54|701.18|698.54|700.95|698.31|0
1646392680000|2022-03-04 11:18:00|701.07|698.43|701.65|699.01|701.89|699.25|701.07|698.43|0
1646392690000|2022-03-04 11:18:10|701.07|698.43|701.31|698.67|701.42|698.78|701.07|698.43|0
1646392700000|2022-03-04 11:18:20|701.42|698.78|701.18|698.54|701.65|699.01|701.18|698.54|0
1646392710000|2022-03-04 11:18:30|700.95|698.31|699.31|696.67|700.95|698.31|699.31|696.67|0
1646392720000|2022-03-04 11:18:40|699.08|696.44|700.37|697.73|700.37|697.73|699.08|696.44|0
1646392730000|2022-03-04 11:18:50|700.6|697.96|700.48|697.84|700.84|698.2|700.48|697.84|0
1646392740000|2022-03-04 11:19:00|700.25|697.61|700.25|697.61|700.48|697.84|700.25|697.61|0
1646392750000|2022-03-04 11:19:10|700.72|698.08|700.37|697.73|700.72|698.08|700.25|697.61|0
1646392760000|2022-03-04 11:19:20|700.01|697.37|700.37|697.73|700.37|697.73|700.01|697.37|0
1646392770000|2022-03-04 11:19:30|700.6|697.96|701.89|699.25|701.89|699.25|700.6|697.96|0
1646392780000|2022-03-04 11:19:40|702.01|699.37|701.89|699.25|702.01|699.37|701.89|699.25|0
1646392790000|2022-03-04 11:19:50|701.65|699.01|701.65|699.01|702.12|699.48|701.65|699.01|0
1646392800000|2022-03-04 11:20:00|702.12|699.48|700.95|698.31|702.12|699.48|700.95|698.31|0
1646392810000|2022-03-04 11:20:10|701.18|698.54|700.95|698.31|701.18|698.54|700.95|698.31|0
1646392820000|2022-03-04 11:20:20|701.18|698.54|701.42|698.78|701.42|698.78|700.95|698.31|0
1646392830000|2022-03-04 11:20:30|701.65|699.01|701.54|698.9|701.89|699.25|701.42|698.78|0
1646392840000|2022-03-04 11:20:40|701.42|698.78|701.07|698.43|701.42|698.78|700.95|698.31|0
1646392850000|2022-03-04 11:20:50|701.42|698.78|701.42|698.78|701.65|699.01|701.42|698.78|0
1646392860000|2022-03-04 11:21:00|701.54|698.9|701.65|699.01|701.89|699.25|701.54|698.9|0
1646392870000|2022-03-04 11:21:10|701.42|698.78|701.77|699.13|701.89|699.25|701.42|698.78|0
1646392880000|2022-03-04 11:21:20|701.89|699.25|703.18|700.54|703.18|700.54|701.89|699.25|0
1646392890000|2022-03-04 11:21:30|702.82|700.18|702.48|699.84|702.95|700.31|702.48|699.84|0
1646392900000|2022-03-04 11:21:40|702.24|699.6|702.59|699.95|702.59|699.95|702.24|699.6|0
1646392910000|2022-03-04 11:21:50|702.71|700.07|703.06|700.42|703.06|700.42|702.71|700.07|0
1646392920000|2022-03-04 11:22:00|703.18|700.54|703.06|700.42|703.18|700.54|702.95|700.31|0
1646392930000|2022-03-04 11:22:10|703.29|700.65|702.95|700.31|703.29|700.65|702.82|700.18|0
1646392940000|2022-03-04 11:22:20|703.06|700.42|702.82|700.18|703.06|700.42|702.82|700.18|0
1646392950000|2022-03-04 11:22:30|703.06|700.42|703.06|700.42|703.06|700.42|703.06|700.42|0
1646392960000|2022-03-04 11:22:40|702.82|700.18|702.82|700.18|702.95|700.31|702.82|700.18|0
1646392970000|2022-03-04 11:22:50|703.29|700.65|703.06|700.42|703.29|700.65|703.06|700.42|0
1646392980000|2022-03-04 11:23:00|703.29|700.65|699.54|696.9|703.29|700.65|699.54|696.9|0
1646392990000|2022-03-04 11:23:10|700.48|697.84|699.54|696.9|700.48|697.84|699.54|696.9|0
1646393000000|2022-03-04 11:23:20|699.31|696.67|699.54|696.9|699.54|696.9|699.31|696.67|0
1646393010000|2022-03-04 11:23:30|699.67|697.03|699.78|697.14|700.13|697.49|699.67|697.03|0
1646393020000|2022-03-04 11:23:40|698.84|696.2|697.91|695.27|698.84|696.2|697.91|695.27|0
1646393030000|2022-03-04 11:23:50|697.79|695.15|698.5|695.86|698.5|695.86|697.67|695.03|0
1646393040000|2022-03-04 11:24:00|698.37|695.73|697.67|695.03|698.37|695.73|697.67|695.03|0
1646393050000|2022-03-04 11:24:10|697.09|694.45|697.67|695.03|697.67|695.03|697.09|694.45|0
1646393060000|2022-03-04 11:24:20|697.44|694.8|697.09|694.45|697.44|694.8|696.97|694.33|0
1646393070000|2022-03-04 11:24:30|696.74|694.1|696.27|693.63|696.74|694.1|696.27|693.63|0
1646393080000|2022-03-04 11:24:40|696.16|693.52|695.46|692.82|696.27|693.63|695.46|692.82|0
1646393090000|2022-03-04 11:24:50|695.57|692.93|695.8|693.16|696.04|693.4|695.57|692.93|0
1646393100000|2022-03-04 11:25:00|696.04|693.4|695.69|693.05|696.04|693.4|695.57|692.93|0
1646393110000|2022-03-04 11:25:10|696.16|693.52|696.27|693.63|696.27|693.63|695.8|693.16|0
1646393120000|2022-03-04 11:25:20|696.04|693.4|696.27|693.63|696.27|693.63|696.04|693.4|0
1646393130000|2022-03-04 11:25:30|695.46|692.82|695.46|692.82|695.69|693.05|695.46|692.82|0
1646393140000|2022-03-04 11:25:40|695.33|692.69|695.33|692.69|695.33|692.69|695.1|692.46|0
1646393150000|2022-03-04 11:25:50|695.8|693.16|695.33|692.69|695.92|693.28|695.33|692.69|0
1646393160000|2022-03-04 11:26:00|695.57|692.93|695.33|692.69|695.8|693.16|695.22|692.58|0
1646393170000|2022-03-04 11:26:10|695.69|693.05|695.33|692.69|695.69|693.05|695.33|692.69|0
1646393180000|2022-03-04 11:26:20|695.57|692.93|695.33|692.69|695.57|692.93|695.33|692.69|0
1646393190000|2022-03-04 11:26:30|695.57|692.93|695.69|693.05|695.69|693.05|695.33|692.69|0
1646393200000|2022-03-04 11:26:40|695.92|693.28|696.27|693.63|696.27|693.63|695.8|693.16|0
1646393210000|2022-03-04 11:26:50|696.74|694.1|695.8|693.16|696.74|694.1|695.8|693.16|0
1646393220000|2022-03-04 11:27:00|695.69|693.05|696.03|693.39|696.03|693.39|695.69|693.05|0
1646393230000|2022-03-04 11:27:10|695.8|693.16|696.03|693.39|696.16|693.52|695.8|693.16|0
1646393240000|2022-03-04 11:27:20|696.16|693.52|695.33|692.69|696.16|693.52|695.33|692.69|0
1646393250000|2022-03-04 11:27:30|695.69|693.05|695.8|693.16|695.92|693.28|695.57|692.93|0
1646393260000|2022-03-04 11:27:40|695.69|693.05|696.5|693.86|696.5|693.86|695.69|693.05|0
1646393270000|2022-03-04 11:27:50|696.27|693.63|696.27|693.63|696.27|693.63|696.03|693.39|0
1646393280000|2022-03-04 11:28:00|696.03|693.39|695.33|692.69|696.03|693.39|695.33|692.69|0
1646393290000|2022-03-04 11:28:10|695.69|693.05|696.27|693.63|696.27|693.63|695.69|693.05|0
1646393300000|2022-03-04 11:28:20|696.5|693.86|696.97|694.33|696.97|694.33|696.5|693.86|0
1646393310000|2022-03-04 11:28:30|696.74|694.1|696.86|694.22|696.86|694.22|696.62|693.98|0
1646393320000|2022-03-04 11:28:40|696.97|694.33|696.5|693.86|696.97|694.33|696.5|693.86|0
1646393330000|2022-03-04 11:28:50|695.57|692.93|695.33|692.69|695.8|693.16|695.33|692.69|0
1646393340000|2022-03-04 11:29:00|694.87|692.23|695.57|692.93|695.8|693.16|694.87|692.23|0
1646393350000|2022-03-04 11:29:10|695.8|693.16|696.03|693.39|696.03|693.39|695.8|693.16|0
1646393360000|2022-03-04 11:29:20|696.16|693.52|696.27|693.63|696.27|693.63|696.16|693.52|0
1646393370000|2022-03-04 11:29:30|696.16|693.52|695.57|692.93|696.16|693.52|695.45|692.81|0
1646393380000|2022-03-04 11:29:40|695.1|692.46|694.63|691.99|695.1|692.46|694.63|691.99|0
1646393390000|2022-03-04 11:29:50|694.75|692.11|694.4|691.76|694.75|692.11|694.4|691.76|0
1646393400000|2022-03-04 11:30:00|694.52|691.88|694.63|691.99|694.63|691.99|694.52|691.88|0
1646393410000|2022-03-04 11:30:10|693.93|691.29|693.7|691.06|693.93|691.29|693.7|691.06|0
1646393420000|2022-03-04 11:30:20|693.23|690.59|693.23|690.59|693.23|690.59|693.23|690.59|0
1646393430000|2022-03-04 11:30:30|694.16|691.52|693.7|691.06|694.16|691.52|693.59|690.95|0
1646393440000|2022-03-04 11:30:40|693.35|690.71|693.23|690.59|693.82|691.18|693|690.36|0
1646393450000|2022-03-04 11:30:50|693|690.36|693.46|690.82|693.59|690.95|693|690.36|0
1646393460000|2022-03-04 11:31:00|693.35|690.71|693|690.36|693.7|691.06|693|690.36|0
1646393470000|2022-03-04 11:31:10|693.23|690.59|693.46|690.82|693.59|690.95|693.23|690.59|0
1646393480000|2022-03-04 11:31:20|693.7|691.06|693.82|691.18|693.82|691.18|693.46|690.82|0
1646393490000|2022-03-04 11:31:30|693.93|691.29|694.4|691.76|694.4|691.76|693.82|691.18|0
1646393500000|2022-03-04 11:31:40|694.63|691.99|694.63|691.99|694.63|691.99|694.4|691.76|0
1646393510000|2022-03-04 11:31:50|694.75|692.11|694.99|692.35|695.1|692.46|694.75|692.11|0
1646393520000|2022-03-04 11:32:00|694.87|692.23|695.33|692.69|695.33|692.69|694.87|692.23|0
1646393530000|2022-03-04 11:32:10|695.57|692.93|695.45|692.81|695.57|692.93|695.1|692.46|0
1646393540000|2022-03-04 11:32:20|696.03|693.39|696.27|693.63|696.27|693.63|696.03|693.39|0
1646393550000|2022-03-04 11:32:30|696.39|693.75|696.5|693.86|696.74|694.1|696.39|693.75|0
1646393560000|2022-03-04 11:32:40|696.39|693.75|695.33|692.69|696.5|693.86|695.33|692.69|0
1646393570000|2022-03-04 11:32:50|695.45|692.81|695.69|693.05|695.92|693.28|695.45|692.81|0
1646393580000|2022-03-04 11:33:00|695.8|693.16|695.92|693.28|695.92|693.28|695.8|693.16|0
1646393590000|2022-03-04 11:33:10|696.03|693.39|696.39|693.75|696.5|693.86|696.03|693.39|0
1646393600000|2022-03-04 11:33:20|696.5|693.86|695.22|692.58|696.5|693.86|695.22|692.58|0
1646393610000|2022-03-04 11:33:30|695.1|692.46|694.75|692.11|695.1|692.46|694.75|692.11|0
1646393620000|2022-03-04 11:33:40|694.4|691.76|693.93|691.29|694.4|691.76|693.93|691.29|0
1646393630000|2022-03-04 11:33:50|694.16|691.52|693.82|691.18|694.16|691.52|693.7|691.06|0
1646393640000|2022-03-04 11:34:00|693.23|690.59|693.7|691.06|693.7|691.06|693.23|690.59|0
1646393650000|2022-03-04 11:34:10|693.46|690.82|693.35|690.71|693.46|690.82|693.35|690.71|0
1646393660000|2022-03-04 11:34:20|693.46|690.82|693.46|690.82|693.46|690.82|693.23|690.59|0
1646393670000|2022-03-04 11:34:30|693.58|690.94|692.76|690.12|693.58|690.94|692.76|690.12|0
1646393680000|2022-03-04 11:34:40|692.88|690.24|692.76|690.12|693|690.36|692.76|690.12|0
1646393690000|2022-03-04 11:34:50|693|690.36|693.12|690.48|693.12|690.48|693|690.36|0
1646393700000|2022-03-04 11:35:00|693.23|690.59|693|690.36|693.23|690.59|692.76|690.12|0
1646393710000|2022-03-04 11:35:10|693.82|691.18|693.82|691.18|693.82|691.18|693.7|691.06|0
1646393720000|2022-03-04 11:35:20|693.58|690.94|693.93|691.29|693.93|691.29|693.58|690.94|0
1646393730000|2022-03-04 11:35:30|694.4|691.76|694.29|691.65|694.4|691.76|694.16|691.52|0
1646393740000|2022-03-04 11:35:40|694.4|691.76|694.4|691.76|694.4|691.76|694.29|691.65|0
1646393750000|2022-03-04 11:35:50|694.63|691.99|695.1|692.46|695.22|692.58|694.63|691.99|0
1646393760000|2022-03-04 11:36:00|695.33|692.69|694.99|692.35|695.33|692.69|694.99|692.35|0
1646393770000|2022-03-04 11:36:10|695.1|692.46|694.29|691.65|695.22|692.58|694.29|691.65|0
1646393780000|2022-03-04 11:36:20|694.16|691.52|695.22|692.58|695.22|692.58|694.16|691.52|0
1646393790000|2022-03-04 11:36:30|695.57|692.93|695.45|692.81|695.69|693.05|695.33|692.69|0
1646393800000|2022-03-04 11:36:40|695.69|693.05|695.45|692.81|695.69|693.05|695.45|692.81|0
1646393810000|2022-03-04 11:36:50|694.99|692.35|694.99|692.35|695.33|692.69|694.99|692.35|0
1646393820000|2022-03-04 11:37:00|695.1|692.46|694.99|692.35|695.1|692.46|694.86|692.22|0
1646393830000|2022-03-04 11:37:10|695.1|692.46|695.45|692.81|695.45|692.81|695.1|692.46|0
1646393840000|2022-03-04 11:37:20|694.99|692.35|695.57|692.93|695.57|692.93|694.99|692.35|0
1646393850000|2022-03-04 11:37:30|696.03|693.39|696.15|693.51|696.15|693.51|696.03|693.39|0
1646393860000|2022-03-04 11:37:40|696.03|693.39|695.33|692.69|696.03|693.39|695.33|692.69|0
1646393870000|2022-03-04 11:37:50|695.1|692.46|695.69|693.05|695.69|693.05|695.1|692.46|0
1646393880000|2022-03-04 11:38:00|695.57|692.93|696.27|693.63|696.27|693.63|695.57|692.93|0
1646393890000|2022-03-04 11:38:10|696.97|694.33|697.44|694.8|697.44|694.8|696.73|694.09|0
1646393900000|2022-03-04 11:38:20|697.9|695.26|698.03|695.39|698.03|695.39|697.9|695.26|0
1646393910000|2022-03-04 11:38:30|697.9|695.26|697.09|694.45|697.9|695.26|696.97|694.33|0
1646393920000|2022-03-04 11:38:40|697.32|694.68|696.97|694.33|697.32|694.68|696.97|694.33|0
1646393930000|2022-03-04 11:38:50|696.39|693.75|696.15|693.51|696.39|693.75|696.15|693.51|0
1646393940000|2022-03-04 11:39:00|696.39|693.75|696.39|693.75|696.73|694.09|696.27|693.63|0
1646393950000|2022-03-04 11:39:10|696.73|694.09|697.09|694.45|697.09|694.45|696.73|694.09|0
1646393960000|2022-03-04 11:39:20|697.67|695.03|697.44|694.8|697.67|695.03|697.44|694.8|0
1646393970000|2022-03-04 11:39:30|697.32|694.68|697.56|694.92|697.56|694.92|697.32|694.68|0
1646393980000|2022-03-04 11:39:40|697.67|695.03|698.14|695.5|698.14|695.5|697.67|695.03|0
1646393990000|2022-03-04 11:39:50|698.03|695.39|698.14|695.5|698.14|695.5|697.79|695.15|0
1646394000000|2022-03-04 11:40:00|698.73|696.09|699.2|696.56|699.2|696.56|698.73|696.09|0
1646394010000|2022-03-04 11:40:10|699.31|696.67|699.07|696.43|699.31|696.67|699.07|696.43|0
1646394020000|2022-03-04 11:40:20|698.96|696.32|698.84|696.2|698.96|696.32|698.84|696.2|0
1646394030000|2022-03-04 11:40:30|699.07|696.43|698.84|696.2|699.07|696.43|698.61|695.97|0
1646394040000|2022-03-04 11:40:40|698.61|695.97|698.61|695.97|698.73|696.09|698.61|695.97|0
1646394050000|2022-03-04 11:40:50|698.49|695.85|699.07|696.43|699.07|696.43|698.49|695.85|0
1646394060000|2022-03-04 11:41:00|697.9|695.26|697.2|694.56|697.9|695.26|696.97|694.33|0
1646394070000|2022-03-04 11:41:10|697.44|694.8|697.67|695.03|697.67|695.03|697.44|694.8|0
1646394080000|2022-03-04 11:41:20|697.44|694.8|696.97|694.33|697.44|694.8|696.97|694.33|0
1646394090000|2022-03-04 11:41:30|696.86|694.22|696.73|694.09|696.86|694.22|696.73|694.09|0
1646394100000|2022-03-04 11:41:40|697.2|694.56|697.09|694.45|697.2|694.56|697.09|694.45|0
1646394110000|2022-03-04 11:41:50|696.97|694.33|696.62|693.98|696.97|694.33|696.62|693.98|0
1646394120000|2022-03-04 11:42:00|696.5|693.86|695.56|692.92|696.5|693.86|695.56|692.92|0
1646394130000|2022-03-04 11:42:10|695.8|693.16|696.62|693.98|696.62|693.98|695.8|693.16|0
1646394140000|2022-03-04 11:42:20|696.39|693.75|696.03|693.39|696.39|693.75|696.03|693.39|0
1646394150000|2022-03-04 11:42:30|696.15|693.51|695.69|693.05|696.15|693.51|695.56|692.92|0
1646394160000|2022-03-04 11:42:40|695.56|692.92|694.52|691.88|695.56|692.92|694.52|691.88|0
1646394170000|2022-03-04 11:42:50|694.86|692.22|694.99|692.35|695.33|692.69|694.86|692.22|0
1646394180000|2022-03-04 11:43:00|695.1|692.46|694.99|692.35|695.1|692.46|694.99|692.35|0
1646394190000|2022-03-04 11:43:10|695.1|692.46|694.75|692.11|695.1|692.46|694.75|692.11|0
1646394200000|2022-03-04 11:43:20|694.52|691.88|694.4|691.76|694.63|691.99|694.4|691.76|0
1646394210000|2022-03-04 11:43:30|694.63|691.99|695.1|692.46|695.1|692.46|694.63|691.99|0
1646394220000|2022-03-04 11:43:40|694.98|692.34|695.33|692.69|695.33|692.69|694.98|692.34|0
1646394230000|2022-03-04 11:43:50|695.1|692.46|695.22|692.58|695.22|692.58|694.98|692.34|0
1646394240000|2022-03-04 11:44:00|695.56|692.92|696.27|693.63|696.27|693.63|695.56|692.92|0
1646394250000|2022-03-04 11:44:10|696.5|693.86|695.92|693.28|696.73|694.09|695.92|693.28|0
1646394260000|2022-03-04 11:44:20|696.03|693.39|696.27|693.63|696.27|693.63|696.03|693.39|0
1646394270000|2022-03-04 11:44:30|696.97|694.33|696.97|694.33|697.2|694.56|696.97|694.33|0
1646394280000|2022-03-04 11:44:40|697.09|694.45|696.97|694.33|697.2|694.56|696.86|694.22|0
1646394290000|2022-03-04 11:44:50|696.62|693.98|695.92|693.28|696.62|693.98|695.92|693.28|0
1646394300000|2022-03-04 11:45:00|696.62|693.98|696.97|694.33|696.97|694.33|696.62|693.98|0
1646394310000|2022-03-04 11:45:10|696.85|694.21|697.67|695.03|697.67|695.03|696.62|693.98|0
1646394320000|2022-03-04 11:45:20|697.43|694.79|697.43|694.79|697.43|694.79|697.43|694.79|0
1646394330000|2022-03-04 11:45:30|697.9|695.26|697.43|694.79|697.9|695.26|697.43|694.79|0
1646394340000|2022-03-04 11:45:40|697.2|694.56|696.73|694.09|697.2|694.56|696.73|694.09|0
1646394350000|2022-03-04 11:45:50|696.85|694.21|696.39|693.75|696.85|694.21|696.39|693.75|0
1646394360000|2022-03-04 11:46:00|696.15|693.51|696.15|693.51|696.27|693.63|696.15|693.51|0
1646394370000|2022-03-04 11:46:10|696.03|693.39|695.69|693.05|696.15|693.51|695.69|693.05|0
1646394380000|2022-03-04 11:46:20|696.15|693.51|695.92|693.28|696.15|693.51|695.92|693.28|0
1646394390000|2022-03-04 11:46:30|695.8|693.16|696.15|693.51|696.15|693.51|695.8|693.16|0
1646394400000|2022-03-04 11:46:40|696.27|693.63|695.8|693.16|696.27|693.63|695.8|693.16|0
1646394410000|2022-03-04 11:46:50|695.56|692.92|695.45|692.81|695.69|693.05|695.45|692.81|0
1646394420000|2022-03-04 11:47:00|695.69|693.05|695.8|693.16|695.8|693.16|695.33|692.69|0
1646394430000|2022-03-04 11:47:10|695.56|692.92|695.45|692.81|695.56|692.92|695.45|692.81|0
1646394440000|2022-03-04 11:47:20|696.03|693.39|695.92|693.28|696.03|693.39|695.69|693.05|0
1646394450000|2022-03-04 11:47:30|695.69|693.05|695.69|693.05|695.8|693.16|695.69|693.05|0
1646394460000|2022-03-04 11:47:40|695.33|692.69|694.98|692.34|695.56|692.92|694.98|692.34|0
1646394470000|2022-03-04 11:47:50|695.45|692.81|695.1|692.46|695.45|692.81|695.1|692.46|0
1646394480000|2022-03-04 11:48:00|695.22|692.58|694.63|691.99|695.22|692.58|694.63|691.99|0
1646394490000|2022-03-04 11:48:10|694.75|692.11|694.28|691.64|694.75|692.11|694.28|691.64|0
1646394500000|2022-03-04 11:48:20|694.16|691.52|694.16|691.52|694.16|691.52|693.93|691.29|0
1646394510000|2022-03-04 11:48:30|694.63|691.99|694.16|691.52|694.63|691.99|693.93|691.29|0
1646394520000|2022-03-04 11:48:40|694.28|691.64|694.4|691.76|694.4|691.76|694.28|691.64|0
1646394530000|2022-03-04 11:48:50|694.28|691.64|694.05|691.41|694.28|691.64|694.05|691.41|0
1646394540000|2022-03-04 11:49:00|694.28|691.64|694.28|691.64|694.28|691.64|694.28|691.64|0
1646394550000|2022-03-04 11:49:10|694.4|691.76|694.28|691.64|694.4|691.76|694.28|691.64|0
1646394560000|2022-03-04 11:49:20|694.4|691.76|694.63|691.99|694.63|691.99|694.16|691.52|0
1646394570000|2022-03-04 11:49:30|695.1|692.46|695.1|692.46|695.1|692.46|694.63|691.99|0
1646394580000|2022-03-04 11:49:40|695.22|692.58|695.45|692.81|695.45|692.81|695.1|692.46|0
1646394590000|2022-03-04 11:49:50|695.33|692.69|695.33|692.69|695.33|692.69|695.33|692.69|0
1646394600000|2022-03-04 11:50:00|695.45|692.81|695.69|693.05|695.69|693.05|695.33|692.69|0
1646394610000|2022-03-04 11:50:10|695.92|693.28|695.8|693.16|695.92|693.28|695.56|692.92|0
1646394620000|2022-03-04 11:50:20|695.56|692.92|695.8|693.16|696.26|693.62|695.56|692.92|0
1646394630000|2022-03-04 11:50:30|696.15|693.51|696.5|693.86|696.62|693.98|696.15|693.51|0
1646394640000|2022-03-04 11:50:40|696.62|693.98|697.32|694.68|697.32|694.68|696.39|693.75|0
1646394650000|2022-03-04 11:50:50|697.43|694.79|697.32|694.68|697.43|694.79|697.32|694.68|0
1646394660000|2022-03-04 11:51:00|697.2|694.56|697.32|694.68|697.43|694.79|697.2|694.56|0
1646394670000|2022-03-04 11:51:10|697.2|694.56|697.43|694.79|697.43|694.79|696.97|694.33|0
1646394680000|2022-03-04 11:51:20|696.62|693.98|696.5|693.86|696.62|693.98|696.5|693.86|0
1646394690000|2022-03-04 11:51:30|696.97|694.33|696.97|694.33|696.97|694.33|696.97|694.33|0
1646394700000|2022-03-04 11:51:40|697.09|694.45|697.32|694.68|697.32|694.68|696.97|694.33|0
1646394710000|2022-03-04 11:51:50|697.2|694.56|696.5|693.86|697.2|694.56|696.5|693.86|0
1646394720000|2022-03-04 11:52:00|696.85|694.21|695.68|693.04|696.85|694.21|695.68|693.04|0
1646394730000|2022-03-04 11:52:10|695.8|693.16|696.5|693.86|696.62|693.98|695.8|693.16|0
1646394740000|2022-03-04 11:52:20|696.39|693.75|696.5|693.86|696.5|693.86|696.26|693.62|0
1646394750000|2022-03-04 11:52:30|696.73|694.09|696.03|693.39|696.73|694.09|696.03|693.39|0
1646394760000|2022-03-04 11:52:40|695.56|692.92|695.8|693.16|695.8|693.16|695.45|692.81|0
1646394770000|2022-03-04 11:52:50|696.39|693.75|696.03|693.39|696.39|693.75|696.03|693.39|0
1646394780000|2022-03-04 11:53:00|695.56|692.92|695.33|692.69|695.68|693.04|695.33|692.69|0
1646394790000|2022-03-04 11:53:10|695.45|692.81|694.16|691.52|695.45|692.81|694.16|691.52|0
1646394800000|2022-03-04 11:53:20|692.65|690.01|692.76|690.12|692.76|690.12|692.65|690.01|0
1646394810000|2022-03-04 11:53:30|692.99|690.35|692.76|690.12|692.99|690.35|692.76|690.12|0
1646394820000|2022-03-04 11:53:40|692.88|690.24|692.76|690.12|692.88|690.24|692.76|690.12|0
1646394830000|2022-03-04 11:53:50|692.53|689.89|692.53|689.89|692.65|690.01|692.53|689.89|0
1646394840000|2022-03-04 11:54:00|692.06|689.42|691.83|689.19|692.06|689.42|691.83|689.19|0
1646394850000|2022-03-04 11:54:10|691.71|689.07|692.18|689.54|692.18|689.54|691.71|689.07|0
1646394860000|2022-03-04 11:54:20|692.06|689.42|692.29|689.65|692.29|689.65|692.06|689.42|0
1646394870000|2022-03-04 11:54:30|692.06|689.42|692.29|689.65|692.29|689.65|692.06|689.42|0
1646394880000|2022-03-04 11:54:40|692.76|690.12|692.06|689.42|692.76|690.12|692.06|689.42|0
1646394890000|2022-03-04 11:54:50|692.18|689.54|692.41|689.77|692.41|689.77|692.06|689.42|0
1646394900000|2022-03-04 11:55:00|692.29|689.65|692.41|689.77|692.53|689.89|691.95|689.31|0
1646394910000|2022-03-04 11:55:10|692.65|690.01|692.99|690.35|693.58|690.94|692.65|690.01|0
1646394920000|2022-03-04 11:55:20|693.11|690.47|693.46|690.82|693.46|690.82|693.11|690.47|0
1646394930000|2022-03-04 11:55:30|693.93|691.29|693.11|690.47|693.93|691.29|693.11|690.47|0
1646394940000|2022-03-04 11:55:40|692.88|690.24|692.76|690.12|692.88|690.24|692.76|690.12|0
1646394950000|2022-03-04 11:55:50|692.99|690.35|692.99|690.35|693.35|690.71|692.99|690.35|0
1646394960000|2022-03-04 11:56:00|693.11|690.47|692.99|690.35|693.11|690.47|692.76|690.12|0
1646394970000|2022-03-04 11:56:10|692.65|690.01|693.11|690.47|693.11|690.47|692.65|690.01|0
1646394980000|2022-03-04 11:56:20|692.99|690.35|693.11|690.47|693.23|690.59|692.99|690.35|0
1646394990000|2022-03-04 11:56:30|692.99|690.35|694.16|691.52|694.16|691.52|692.99|690.35|0
1646395000000|2022-03-04 11:56:40|694.05|691.41|694.39|691.75|694.39|691.75|693.81|691.17|0
1646395010000|2022-03-04 11:56:50|694.28|691.64|694.05|691.41|694.28|691.64|693.93|691.29|0
1646395020000|2022-03-04 11:57:00|693.93|691.29|693.46|690.82|693.93|691.29|693.23|690.59|0
1646395030000|2022-03-04 11:57:10|693.81|691.17|693.46|690.82|693.81|691.17|693.46|690.82|0
1646395040000|2022-03-04 11:57:20|693.58|690.94|694.39|691.75|694.39|691.75|693.58|690.94|0
1646395050000|2022-03-04 11:57:30|694.98|692.34|694.86|692.22|694.98|692.34|694.86|692.22|0
1646395060000|2022-03-04 11:57:40|695.33|692.69|695.45|692.81|695.45|692.81|695.09|692.45|0
1646395070000|2022-03-04 11:57:50|695.56|692.92|695.68|693.04|695.68|693.04|695.45|692.81|0
1646395080000|2022-03-04 11:58:00|695.22|692.58|695.45|692.81|695.45|692.81|695.22|692.58|0
1646395090000|2022-03-04 11:58:10|695.68|693.04|696.15|693.51|696.15|693.51|695.56|692.92|0
1646395100000|2022-03-04 11:58:20|696.62|693.98|696.96|694.32|696.96|694.32|696.62|693.98|0
1646395110000|2022-03-04 11:58:30|697.32|694.68|697.9|695.26|697.9|695.26|697.32|694.68|0
1646395120000|2022-03-04 11:58:40|697.67|695.03|697.79|695.15|697.79|695.15|697.32|694.68|0
1646395130000|2022-03-04 11:58:50|698.02|695.38|698.13|695.49|698.13|695.49|697.9|695.26|0
1646395140000|2022-03-04 11:59:00|697.55|694.91|696.73|694.09|697.55|694.91|696.73|694.09|0
1646395150000|2022-03-04 11:59:10|697.43|694.79|697.32|694.68|697.55|694.91|697.2|694.56|0
1646395160000|2022-03-04 11:59:20|696.96|694.32|697.2|694.56|697.2|694.56|696.96|694.32|0
1646395170000|2022-03-04 11:59:30|696.96|694.32|696.85|694.21|696.96|694.32|696.73|694.09|0
1646395180000|2022-03-04 11:59:40|696.96|694.32|697.2|694.56|697.2|694.56|696.96|694.32|0
1646395190000|2022-03-04 11:59:50|696.73|694.09|696.15|693.51|696.73|694.09|696.15|693.51|0
1646395200000|2022-03-04 12:00:00|696.26|693.62|694.98|692.34|696.26|693.62|694.98|692.34|0
1646395210000|2022-03-04 12:00:10|694.39|691.75|693.93|691.29|694.39|691.75|693.93|691.29|0
1646395220000|2022-03-04 12:00:20|694.28|691.64|694.28|691.64|694.28|691.64|694.16|691.52|0
1646395230000|2022-03-04 12:00:30|694.39|691.75|694.39|691.75|694.63|691.99|693.93|691.29|0
1646395240000|2022-03-04 12:00:40|694.63|691.99|694.75|692.11|694.75|692.11|694.16|691.52|0
1646395250000|2022-03-04 12:00:50|695.68|693.04|696.26|693.62|696.26|693.62|695.68|693.04|0
1646395260000|2022-03-04 12:01:00|696.5|693.86|695.09|692.45|696.5|693.86|695.09|692.45|0
1646395270000|2022-03-04 12:01:10|695.33|692.69|695.33|692.69|695.56|692.92|695.33|692.69|0
1646395280000|2022-03-04 12:01:20|695.56|692.92|695.8|693.16|695.8|693.16|695.56|692.92|0
1646395290000|2022-03-04 12:01:30|696.26|693.62|697.2|694.56|697.2|694.56|696.26|693.62|0
1646395300000|2022-03-04 12:01:40|696.96|694.32|696.5|693.86|696.96|694.32|696.5|693.86|0
1646395310000|2022-03-04 12:01:50|697.09|694.45|697.09|694.45|697.2|694.56|697.09|694.45|0
1646395320000|2022-03-04 12:02:00|696.73|694.09|697.2|694.56|697.2|694.56|696.73|694.09|0
1646395330000|2022-03-04 12:02:10|697.43|694.79|697.55|694.91|697.55|694.91|697.2|694.56|0
1646395340000|2022-03-04 12:02:20|697.32|694.68|697.43|694.79|697.67|695.03|697.32|694.68|0
1646395350000|2022-03-04 12:02:30|697.67|695.03|698.13|695.49|698.13|695.49|697.67|695.03|0
1646395360000|2022-03-04 12:02:40|698.02|695.38|698.37|695.73|698.37|695.73|698.02|695.38|0
1646395370000|2022-03-04 12:02:50|697.9|695.26|696.96|694.32|698.13|695.49|696.96|694.32|0
1646395380000|2022-03-04 12:03:00|697.09|694.45|697.09|694.45|697.09|694.45|696.85|694.21|0
1646395390000|2022-03-04 12:03:10|696.96|694.32|696.85|694.21|696.96|694.32|696.85|694.21|0
1646395400000|2022-03-04 12:03:20|696.96|694.32|697.09|694.45|697.09|694.45|696.96|694.32|0
1646395410000|2022-03-04 12:03:30|697.2|694.56|697.43|694.79|697.43|694.79|696.96|694.32|0
1646395420000|2022-03-04 12:03:40|697.32|694.68|697.2|694.56|697.32|694.68|697.2|694.56|0
1646395430000|2022-03-04 12:03:50|696.96|694.32|696.73|694.09|697.2|694.56|696.73|694.09|0
1646395440000|2022-03-04 12:04:00|696.62|693.98|695.79|693.15|696.62|693.98|695.79|693.15|0
1646395450000|2022-03-04 12:04:10|696.03|693.39|694.86|692.22|696.03|693.39|694.75|692.11|0
1646395460000|2022-03-04 12:04:20|695.45|692.81|695.68|693.04|695.68|693.04|695.09|692.45|0
1646395470000|2022-03-04 12:04:30|695.33|692.69|695.45|692.81|695.45|692.81|695.33|692.69|0
1646395480000|2022-03-04 12:04:40|695.56|692.92|694.86|692.22|695.56|692.92|694.75|692.11|0
1646395490000|2022-03-04 12:04:50|694.63|691.99|694.63|691.99|694.63|691.99|694.16|691.52|0
1646395500000|2022-03-04 12:05:00|694.75|692.11|695.45|692.81|695.45|692.81|694.75|692.11|0
1646395510000|2022-03-04 12:05:10|695.33|692.69|695.09|692.45|695.92|693.28|695.09|692.45|0
1646395520000|2022-03-04 12:05:20|695.33|692.69|695.68|693.04|695.68|693.04|695.09|692.45|0
1646395530000|2022-03-04 12:05:30|696.03|693.39|695.68|693.04|696.03|693.39|695.21|692.57|0
1646395540000|2022-03-04 12:05:40|695.45|692.81|695.09|692.45|695.45|692.81|695.09|692.45|0
1646395550000|2022-03-04 12:05:50|694.86|692.22|694.75|692.11|694.98|692.34|694.75|692.11|0
1646395560000|2022-03-04 12:06:00|695.09|692.45|694.63|691.99|695.09|692.45|694.63|691.99|0
1646395570000|2022-03-04 12:06:10|696.03|693.39|696.26|693.62|696.26|693.62|695.33|692.69|0
1646395580000|2022-03-04 12:06:20|696.03|693.39|695.92|693.28|696.03|693.39|695.79|693.15|0
1646395590000|2022-03-04 12:06:30|696.03|693.39|696.96|694.32|696.96|694.32|696.03|693.39|0
1646395600000|2022-03-04 12:06:40|697.32|694.68|697.43|694.79|697.43|694.79|696.96|694.32|0
1646395610000|2022-03-04 12:06:50|697.9|695.26|698.13|695.49|698.37|695.73|697.67|695.03|0
1646395620000|2022-03-04 12:07:00|698.25|695.61|698.49|695.85|698.6|695.96|698.25|695.61|0
1646395630000|2022-03-04 12:07:10|698.6|695.96|698.6|695.96|698.6|695.96|698.49|695.85|0
1646395640000|2022-03-04 12:07:20|698.49|695.85|698.6|695.96|698.72|696.08|698.49|695.85|0
1646395650000|2022-03-04 12:07:30|698.96|696.32|698.83|696.19|698.96|696.32|698.72|696.08|0
1646395660000|2022-03-04 12:07:40|699.07|696.43|699.07|696.43|699.07|696.43|698.83|696.19|0
1646395670000|2022-03-04 12:07:50|698.96|696.32|700.47|697.83|700.47|697.83|698.96|696.32|0
1646395680000|2022-03-04 12:08:00|700.71|698.07|700.6|697.96|700.71|698.07|700.24|697.6|0
1646395690000|2022-03-04 12:08:10|700.71|698.07|700.24|697.6|700.71|698.07|700.24|697.6|0
1646395700000|2022-03-04 12:08:20|700.01|697.37|700.01|697.37|700.01|697.37|700.01|697.37|0
1646395710000|2022-03-04 12:08:30|699.66|697.02|699.77|697.13|699.77|697.13|699.66|697.02|0
1646395720000|2022-03-04 12:08:40|699.54|696.9|699.66|697.02|700.01|697.37|699.54|696.9|0
1646395730000|2022-03-04 12:08:50|700.6|697.96|700.6|697.96|700.6|697.96|700.47|697.83|0
1646395740000|2022-03-04 12:09:00|700.71|698.07|700.71|698.07|700.83|698.19|700.71|698.07|0
1646395750000|2022-03-04 12:09:10|700.47|697.83|700.71|698.07|700.94|698.3|700.47|697.83|0
1646395760000|2022-03-04 12:09:20|701.06|698.42|700.83|698.19|701.06|698.42|700.83|698.19|0
1646395770000|2022-03-04 12:09:30|700.94|698.3|701.18|698.54|701.41|698.77|700.94|698.3|0
1646395780000|2022-03-04 12:09:40|701.41|698.77|700.71|698.07|701.41|698.77|700.71|698.07|0
1646395790000|2022-03-04 12:09:50|701.41|698.77|701.88|699.24|701.88|699.24|701.41|698.77|0
1646395800000|2022-03-04 12:10:00|702|699.36|702|699.36|702.11|699.47|702|699.36|0
1646395810000|2022-03-04 12:10:10|701.88|699.24|702|699.36|702|699.36|701.77|699.13|0
1646395820000|2022-03-04 12:10:20|701.77|699.13|701.88|699.24|701.88|699.24|701.77|699.13|0
1646395830000|2022-03-04 12:10:30|701.64|699|700.94|698.3|701.64|699|700.94|698.3|0
1646395840000|2022-03-04 12:10:40|701.18|698.54|701.3|698.66|701.3|698.66|701.18|698.54|0
1646395850000|2022-03-04 12:10:50|700.47|697.83|701.3|698.66|701.3|698.66|700.47|697.83|0
1646395860000|2022-03-04 12:11:00|701.41|698.77|702.82|700.18|703.17|700.53|701.41|698.77|0
1646395870000|2022-03-04 12:11:10|702.58|699.94|702.82|700.18|702.82|700.18|702.58|699.94|0
1646395880000|2022-03-04 12:11:20|703.05|700.41|702.7|700.06|703.05|700.41|702.7|700.06|0
1646395890000|2022-03-04 12:11:30|702.58|699.94|702.7|700.06|702.94|700.3|702.58|699.94|0
1646395900000|2022-03-04 12:11:40|702.94|700.3|703.17|700.53|703.17|700.53|702.94|700.3|0
1646395910000|2022-03-04 12:11:50|703.75|701.11|705.39|702.75|705.39|702.75|703.75|701.11|0
1646395920000|2022-03-04 12:12:00|705.86|703.22|704.46|701.82|705.86|703.22|704.11|701.47|0
1646395930000|2022-03-04 12:12:10|703.99|701.35|703.87|701.23|703.99|701.35|703.64|701|0
1646395940000|2022-03-04 12:12:20|704.11|701.47|703.75|701.11|704.22|701.58|703.75|701.11|0
1646395950000|2022-03-04 12:12:30|704.46|701.82|704.58|701.94|704.93|702.29|704.22|701.58|0
1646395960000|2022-03-04 12:12:40|704.46|701.82|704.22|701.58|704.46|701.82|703.99|701.35|0
1646395970000|2022-03-04 12:12:50|704.46|701.82|704.93|702.29|704.93|702.29|704.46|701.82|0
1646395980000|2022-03-04 12:13:00|705.52|702.88|705.05|702.41|705.52|702.88|705.05|702.41|0
1646395990000|2022-03-04 12:13:10|705.75|703.11|704.69|702.05|705.75|703.11|704.69|702.05|0
1646396000000|2022-03-04 12:13:20|705.05|702.41|705.39|702.75|705.39|702.75|705.05|702.41|0
1646396010000|2022-03-04 12:13:30|705.63|702.99|705.52|702.88|705.63|702.99|705.39|702.75|0
1646396020000|2022-03-04 12:13:40|704.92|702.28|704.81|702.17|705.05|702.41|704.81|702.17|0
1646396030000|2022-03-04 12:13:50|704.92|702.28|705.52|702.88|705.52|702.88|704.92|702.28|0
1646396040000|2022-03-04 12:14:00|705.39|702.75|705.28|702.64|705.75|703.11|705.16|702.52|0
1646396050000|2022-03-04 12:14:10|705.63|702.99|705.52|702.88|705.63|702.99|705.52|702.88|0
1646396060000|2022-03-04 12:14:20|705.63|702.99|705.63|702.99|705.86|703.22|705.63|702.99|0
1646396070000|2022-03-04 12:14:30|705.52|702.88|704.69|702.05|705.63|702.99|704.69|702.05|0
1646396080000|2022-03-04 12:14:40|704.92|702.28|705.28|702.64|705.28|702.64|704.92|702.28|0
1646396090000|2022-03-04 12:14:50|705.39|702.75|705.39|702.75|705.39|702.75|705.28|702.64|0
1646396100000|2022-03-04 12:15:00|705.63|702.99|705.63|702.99|705.75|703.11|705.39|702.75|0
1646396110000|2022-03-04 12:15:10|705.39|702.75|704.58|701.94|705.39|702.75|704.58|701.94|0
1646396120000|2022-03-04 12:15:20|704.11|701.47|704.22|701.58|704.34|701.7|704.11|701.47|0
1646396130000|2022-03-04 12:15:30|703.52|700.88|703.87|701.23|703.87|701.23|703.52|700.88|0
1646396140000|2022-03-04 12:15:40|703.64|701|703.75|701.11|703.87|701.23|703.64|701|0
1646396150000|2022-03-04 12:15:50|702.47|699.83|702.81|700.17|702.81|700.17|702.47|699.83|0
1646396160000|2022-03-04 12:16:00|702.94|700.3|701.88|699.24|702.94|700.3|701.88|699.24|0
1646396170000|2022-03-04 12:16:10|701.64|699|701.64|699|701.64|699|701.17|698.53|0
1646396180000|2022-03-04 12:16:20|701.88|699.24|703.17|700.53|703.17|700.53|701.88|699.24|0
1646396190000|2022-03-04 12:16:30|702.94|700.3|702.47|699.83|702.94|700.3|702.47|699.83|0
1646396200000|2022-03-04 12:16:40|702.81|700.17|702.58|699.94|702.81|700.17|702.47|699.83|0
1646396210000|2022-03-04 12:16:50|702.81|700.17|701.76|699.12|702.81|700.17|701.76|699.12|0
1646396220000|2022-03-04 12:17:00|702|699.36|702|699.36|702|699.36|701.64|699|0
1646396230000|2022-03-04 12:17:10|701.64|699|702|699.36|702|699.36|701.64|699|0
1646396240000|2022-03-04 12:17:20|701.88|699.24|702.23|699.59|702.23|699.59|701.88|699.24|0
1646396250000|2022-03-04 12:17:30|702.35|699.71|701.53|698.89|702.35|699.71|701.53|698.89|0
1646396260000|2022-03-04 12:17:40|701.41|698.77|702.11|699.47|702.11|699.47|701.41|698.77|0
1646396270000|2022-03-04 12:17:50|702.35|699.71|702.99|700.35|703.22|700.58|702.35|699.71|0
1646396280000|2022-03-04 12:18:00|702.87|700.23|703.45|700.81|703.45|700.81|702.87|700.23|0
1646396290000|2022-03-04 12:18:10|702.99|700.35|702.29|699.65|702.99|700.35|702.17|699.53|0
1646396300000|2022-03-04 12:18:20|702.17|699.53|701.59|698.95|702.17|699.53|701.35|698.71|0
1646396310000|2022-03-04 12:18:30|701.71|699.07|701.71|699.07|701.71|699.07|701.47|698.83|0
1646396320000|2022-03-04 12:18:40|702.17|699.53|701.82|699.18|702.17|699.53|701.82|699.18|0
1646396330000|2022-03-04 12:18:50|702.29|699.65|703.11|700.47|703.11|700.47|701.94|699.3|0
1646396340000|2022-03-04 12:19:00|703.22|700.58|702.99|700.35|703.22|700.58|702.87|700.23|0
1646396350000|2022-03-04 12:19:10|702.75|700.11|701.94|699.3|702.75|700.11|701.82|699.18|0
1646396360000|2022-03-04 12:19:20|701.82|699.18|702.05|699.41|702.29|699.65|701.82|699.18|0
1646396370000|2022-03-04 12:19:30|702.17|699.53|701.47|698.83|702.17|699.53|701.47|698.83|0
1646396380000|2022-03-04 12:19:40|701.12|698.48|700.65|698.01|701.12|698.48|700.65|698.01|0
1646396390000|2022-03-04 12:19:50|700.31|697.67|700.65|698.01|700.65|698.01|700.19|697.55|0
1646396400000|2022-03-04 12:20:00|701.01|698.37|701.12|698.48|701.12|698.48|700.89|698.25|0
1646396410000|2022-03-04 12:20:10|701.35|698.71|701.24|698.6|701.35|698.71|701.12|698.48|0
1646396420000|2022-03-04 12:20:20|701.01|698.37|701.24|698.6|701.24|698.6|700.65|698.01|0
1646396430000|2022-03-04 12:20:30|701.35|698.71|701.35|698.71|701.35|698.71|701.24|698.6|0
1646396440000|2022-03-04 12:20:40|701.01|698.37|701.35|698.71|701.35|698.71|701.01|698.37|0
1646396450000|2022-03-04 12:20:50|701.12|698.48|700.54|697.9|701.12|698.48|700.54|697.9|0
1646396460000|2022-03-04 12:21:00|700.77|698.13|700.42|697.78|700.89|698.25|700.42|697.78|0
1646396470000|2022-03-04 12:21:10|700.31|697.67|700.65|698.01|700.65|698.01|700.31|697.67|0
1646396480000|2022-03-04 12:21:20|700.19|697.55|701.12|698.48|701.12|698.48|700.19|697.55|0
1646396490000|2022-03-04 12:21:30|701.35|698.71|701.47|698.83|701.47|698.83|701.24|698.6|0
1646396500000|2022-03-04 12:21:40|701.82|699.18|701.82|699.18|701.82|699.18|701.71|699.07|0
1646396510000|2022-03-04 12:21:50|701.47|698.83|701.94|699.3|701.94|699.3|701.47|698.83|0
1646396520000|2022-03-04 12:22:00|701.71|699.07|702.29|699.65|702.29|699.65|701.47|698.83|0
1646396530000|2022-03-04 12:22:10|702.75|700.11|702.64|700|702.75|700.11|702.64|700|0
1646396540000|2022-03-04 12:22:20|702.75|700.11|702.75|700.11|702.75|700.11|702.52|699.88|0
1646396550000|2022-03-04 12:22:30|702.99|700.35|703.11|700.47|703.11|700.47|702.99|700.35|0
1646396560000|2022-03-04 12:22:40|703.22|700.58|702.99|700.35|703.22|700.58|702.75|700.11|0
1646396570000|2022-03-04 12:22:50|702.87|700.23|702.52|699.88|702.87|700.23|702.52|699.88|0
1646396580000|2022-03-04 12:23:00|702.75|700.11|702.99|700.35|702.99|700.35|702.75|700.11|0
1646396590000|2022-03-04 12:23:10|703.22|700.58|702.75|700.11|703.22|700.58|702.64|700|0
1646396600000|2022-03-04 12:23:20|702.87|700.23|702.75|700.11|702.99|700.35|702.75|700.11|0
1646396610000|2022-03-04 12:23:30|702.87|700.23|702.75|700.11|702.87|700.23|702.41|699.77|0
1646396620000|2022-03-04 12:23:40|702.64|700|703.11|700.47|703.11|700.47|702.64|700|0
1646396630000|2022-03-04 12:23:50|704.15|701.51|704.15|701.51|704.39|701.75|704.15|701.51|0
1646396640000|2022-03-04 12:24:00|703.92|701.28|703.92|701.28|703.92|701.28|703.69|701.05|0
1646396650000|2022-03-04 12:24:10|704.15|701.51|704.27|701.63|704.27|701.63|703.92|701.28|0
1646396660000|2022-03-04 12:24:20|704.51|701.87|704.39|701.75|704.51|701.87|704.39|701.75|0
1646396670000|2022-03-04 12:24:30|704.51|701.87|703.45|700.81|704.51|701.87|703.45|700.81|0
1646396680000|2022-03-04 12:24:40|704.04|701.4|703.92|701.28|704.04|701.4|703.69|701.05|0
1646396690000|2022-03-04 12:24:50|703.69|701.05|703.69|701.05|703.81|701.17|703.69|701.05|0
1646396700000|2022-03-04 12:25:00|704.15|701.51|704.39|701.75|704.51|701.87|704.15|701.51|0
1646396710000|2022-03-04 12:25:10|704.27|701.63|703.92|701.28|704.27|701.63|703.92|701.28|0
1646396720000|2022-03-04 12:25:20|703.81|701.17|703.81|701.17|703.81|701.17|703.45|700.81|0
1646396730000|2022-03-04 12:25:30|703.92|701.28|704.39|701.75|704.39|701.75|703.92|701.28|0
1646396740000|2022-03-04 12:25:40|704.15|701.51|704.51|701.87|704.51|701.87|704.15|701.51|0
1646396750000|2022-03-04 12:25:50|704.74|702.1|704.51|701.87|704.74|702.1|704.27|701.63|0
1646396760000|2022-03-04 12:26:00|704.39|701.75|704.15|701.51|704.39|701.75|704.15|701.51|0
1646396770000|2022-03-04 12:26:10|704.04|701.4|704.04|701.4|704.04|701.4|704.04|701.4|0
1646396780000|2022-03-04 12:26:20|703.92|701.28|704.15|701.51|704.39|701.75|703.92|701.28|0
1646396790000|2022-03-04 12:26:30|704.74|702.1|705.21|702.57|705.55|702.91|704.74|702.1|0
1646396800000|2022-03-04 12:26:40|705.09|702.45|705.09|702.45|705.09|702.45|704.97|702.33|0
1646396810000|2022-03-04 12:26:50|705.32|702.68|706.38|703.74|706.38|703.74|705.32|702.68|0
1646396820000|2022-03-04 12:27:00|705.91|703.27|706.02|703.38|706.02|703.38|705.68|703.04|0
1646396830000|2022-03-04 12:27:10|705.55|702.91|706.72|704.08|706.72|704.08|705.55|702.91|0
1646396840000|2022-03-04 12:27:20|706.49|703.85|706.72|704.08|706.72|704.08|706.49|703.85|0
1646396850000|2022-03-04 12:27:30|706.49|703.85|706.49|703.85|706.49|703.85|706.49|703.85|0
1646396860000|2022-03-04 12:27:40|706.72|704.08|706.25|703.61|706.72|704.08|706.25|703.61|0
1646396870000|2022-03-04 12:27:50|706.02|703.38|706.14|703.5|706.14|703.5|706.02|703.38|0
1646396880000|2022-03-04 12:28:00|706.49|703.85|706.61|703.97|706.72|704.08|706.38|703.74|0
1646396890000|2022-03-04 12:28:10|706.49|703.85|706.96|704.32|706.96|704.32|706.49|703.85|0
1646396900000|2022-03-04 12:28:20|708.12|705.48|707.42|704.78|708.12|705.48|707.42|704.78|0
1646396910000|2022-03-04 12:28:30|707.66|705.02|708.83|706.19|708.83|706.19|707.66|705.02|0
1646396920000|2022-03-04 12:28:40|709.06|706.42|709.53|706.89|709.53|706.89|709.06|706.42|0
1646396930000|2022-03-04 12:28:50|709.76|707.12|709.29|706.65|709.76|707.12|709.29|706.65|0
1646396940000|2022-03-04 12:29:00|709.18|706.54|709.42|706.78|709.42|706.78|709.06|706.42|0
1646396950000|2022-03-04 12:29:10|709.53|706.89|709.18|706.54|709.53|706.89|709.18|706.54|0
1646396960000|2022-03-04 12:29:20|709.06|706.42|709.06|706.42|709.29|706.65|709.06|706.42|0
1646396970000|2022-03-04 12:29:30|709.29|706.65|709.29|706.65|709.42|706.78|709.29|706.65|0
1646396980000|2022-03-04 12:29:40|708.95|706.31|708.36|705.72|708.95|706.31|708.36|705.72|0
1646396990000|2022-03-04 12:29:50|708.48|705.84|709.06|706.42|709.06|706.42|708.48|705.84|0
1646397000000|2022-03-04 12:30:00|709.29|706.65|708.25|705.61|709.29|706.65|708.25|705.61|0
1646397010000|2022-03-04 12:30:10|708.01|705.37|707.66|705.02|708.01|705.37|707.66|705.02|0
1646397020000|2022-03-04 12:30:20|707.54|704.9|707.66|705.02|707.78|705.14|707.54|704.9|0
1646397030000|2022-03-04 12:30:30|707.78|705.14|707.66|705.02|707.78|705.14|707.54|704.9|0
1646397040000|2022-03-04 12:30:40|707.42|704.78|707.89|705.25|707.89|705.25|707.42|704.78|0
1646397050000|2022-03-04 12:30:50|707.42|704.78|707.89|705.25|707.89|705.25|707.31|704.67|0
1646397060000|2022-03-04 12:31:00|707.66|705.02|707.42|704.78|707.66|705.02|707.42|704.78|0
1646397070000|2022-03-04 12:31:10|707.89|705.25|708.01|705.37|708.01|705.37|707.78|705.14|0
1646397080000|2022-03-04 12:31:20|707.66|705.02|708.83|706.19|708.83|706.19|707.66|705.02|0
1646397090000|2022-03-04 12:31:30|708.71|706.07|708.83|706.19|708.83|706.19|708.59|705.95|0
1646397100000|2022-03-04 12:31:40|708.71|706.07|709.06|706.42|709.06|706.42|708.71|706.07|0
1646397110000|2022-03-04 12:31:50|709.18|706.54|709.06|706.42|709.18|706.54|708.83|706.19|0
1646397120000|2022-03-04 12:32:00|709.18|706.54|709.76|707.12|709.76|707.12|709.18|706.54|0
1646397130000|2022-03-04 12:32:10|709.29|706.65|709.29|706.65|709.53|706.89|709.29|706.65|0
1646397140000|2022-03-04 12:32:20|708.95|706.31|709.06|706.42|709.29|706.65|708.95|706.31|0
1646397150000|2022-03-04 12:32:30|708.95|706.31|708.12|705.48|708.95|706.31|707.89|705.25|0
1646397160000|2022-03-04 12:32:40|707.78|705.14|707.42|704.78|707.78|705.14|707.42|704.78|0
1646397170000|2022-03-04 12:32:50|707.54|704.9|707.31|704.67|707.78|705.14|707.31|704.67|0
1646397180000|2022-03-04 12:33:00|707.42|704.78|707.42|704.78|707.54|704.9|707.42|704.78|0
1646397190000|2022-03-04 12:33:10|707.78|705.14|707.42|704.78|707.78|705.14|707.42|704.78|0
1646397200000|2022-03-04 12:33:20|707.08|704.44|707.42|704.78|707.42|704.78|706.95|704.31|0
1646397210000|2022-03-04 12:33:30|707.31|704.67|706.95|704.31|707.42|704.78|706.95|704.31|0
1646397220000|2022-03-04 12:33:40|706.84|704.2|706.84|704.2|706.84|704.2|706.72|704.08|0
1646397230000|2022-03-04 12:33:50|706.72|704.08|707.19|704.55|707.19|704.55|706.61|703.97|0
1646397240000|2022-03-04 12:34:00|707.42|704.78|707.19|704.55|707.42|704.78|707.19|704.55|0
1646397250000|2022-03-04 12:34:10|707.54|704.9|707.54|704.9|707.66|705.02|707.42|704.78|0
1646397260000|2022-03-04 12:34:20|707.42|704.78|707.66|705.02|707.89|705.25|707.42|704.78|0
1646397270000|2022-03-04 12:34:30|707.42|704.78|707.89|705.25|708.01|705.37|707.42|704.78|0
1646397280000|2022-03-04 12:34:40|708.01|705.37|708.12|705.48|708.12|705.48|707.89|705.25|0
1646397290000|2022-03-04 12:34:50|708.83|706.19|708.59|705.95|708.83|706.19|708.59|705.95|0
1646397300000|2022-03-04 12:35:00|708.48|705.84|709.29|706.65|709.29|706.65|708.48|705.84|0
1646397310000|2022-03-04 12:35:10|706.49|703.85|705.55|702.91|706.49|703.85|705.55|702.91|0
1646397320000|2022-03-04 12:35:20|705.67|703.03|705.55|702.91|705.79|703.15|705.55|702.91|0
1646397330000|2022-03-04 12:35:30|705.08|702.44|704.04|701.4|705.08|702.44|703.92|701.28|0
1646397340000|2022-03-04 12:35:40|703.92|701.28|704.97|702.33|704.97|702.33|703.92|701.28|0
1646397350000|2022-03-04 12:35:50|705.55|702.91|705.08|702.44|705.55|702.91|705.08|702.44|0
1646397360000|2022-03-04 12:36:00|705.21|702.57|706.02|703.38|706.02|703.38|705.21|702.57|0
1646397370000|2022-03-04 12:36:10|705.79|703.15|704.97|702.33|705.79|703.15|704.97|702.33|0
1646397380000|2022-03-04 12:36:20|704.85|702.21|704.27|701.63|704.85|702.21|704.27|701.63|0
1646397390000|2022-03-04 12:36:30|704.15|701.51|703.57|700.93|704.15|701.51|703.57|700.93|0
1646397400000|2022-03-04 12:36:40|703.68|701.04|703.22|700.58|703.68|701.04|703.22|700.58|0
1646397410000|2022-03-04 12:36:50|703.34|700.7|703.45|700.81|703.57|700.93|703.34|700.7|0
1646397420000|2022-03-04 12:37:00|702.87|700.23|702.17|699.53|702.87|700.23|702.17|699.53|0
1646397430000|2022-03-04 12:37:10|701.94|699.3|702.05|699.41|702.4|699.76|701.58|698.94|0
1646397440000|2022-03-04 12:37:20|702.28|699.64|702.4|699.76|702.64|700|702.28|699.64|0
1646397450000|2022-03-04 12:37:30|702.17|699.53|702.64|700|702.87|700.23|702.17|699.53|0
1646397460000|2022-03-04 12:37:40|702.98|700.34|702.87|700.23|702.98|700.34|702.75|700.11|0
1646397470000|2022-03-04 12:37:50|702.75|700.11|703.1|700.46|703.1|700.46|702.64|700|0
1646397480000|2022-03-04 12:38:00|703.45|700.81|703.92|701.28|703.92|701.28|703.45|700.81|0
1646397490000|2022-03-04 12:38:10|703.45|700.81|704.27|701.63|704.27|701.63|703.45|700.81|0
1646397500000|2022-03-04 12:38:20|704.38|701.74|703.8|701.16|704.38|701.74|703.8|701.16|0
1646397510000|2022-03-04 12:38:30|703.92|701.28|703.92|701.28|704.38|701.74|703.92|701.28|0
1646397520000|2022-03-04 12:38:40|702.98|700.34|702.75|700.11|702.98|700.34|702.75|700.11|0
1646397530000|2022-03-04 12:38:50|702.98|700.34|702.98|700.34|702.98|700.34|702.98|700.34|0
1646397540000|2022-03-04 12:39:00|703.34|700.7|702.28|699.64|703.34|700.7|702.28|699.64|0
1646397550000|2022-03-04 12:39:10|702.05|699.41|702.05|699.41|702.52|699.88|701.58|698.94|0
1646397560000|2022-03-04 12:39:20|701.82|699.18|702.05|699.41|702.4|699.76|701.82|699.18|0
1646397570000|2022-03-04 12:39:30|702.28|699.64|701.7|699.06|702.28|699.64|701.7|699.06|0
1646397580000|2022-03-04 12:39:40|701.82|699.18|701.82|699.18|701.82|699.18|701.58|698.94|0
1646397590000|2022-03-04 12:39:50|702.28|699.64|702.05|699.41|702.4|699.76|702.05|699.41|0
1646397600000|2022-03-04 12:40:00|701.7|699.06|701.82|699.18|701.82|699.18|701.7|699.06|0
1646397610000|2022-03-04 12:40:10|701.7|699.06|701.35|698.71|701.7|699.06|701.12|698.48|0
1646397620000|2022-03-04 12:40:20|701.24|698.6|701|698.36|701.24|698.6|700.88|698.24|0
1646397630000|2022-03-04 12:40:30|701.82|699.18|702.28|699.64|702.28|699.64|701.82|699.18|0
1646397640000|2022-03-04 12:40:40|702.52|699.88|702.17|699.53|702.75|700.11|702.17|699.53|0
1646397650000|2022-03-04 12:40:50|702.05|699.41|701.58|698.94|702.05|699.41|701.58|698.94|0
1646397660000|2022-03-04 12:41:00|701.94|699.3|701.7|699.06|701.94|699.3|701.58|698.94|0
1646397670000|2022-03-04 12:41:10|701.94|699.3|702.75|700.11|702.75|700.11|701.94|699.3|0
1646397680000|2022-03-04 12:41:20|702.87|700.23|703.22|700.58|703.22|700.58|702.4|699.76|0
1646397690000|2022-03-04 12:41:30|703.57|700.93|702.87|700.23|703.57|700.93|702.87|700.23|0
1646397700000|2022-03-04 12:41:40|703.34|700.7|702.64|700|703.34|700.7|702.64|700|0
1646397710000|2022-03-04 12:41:50|702.52|699.88|702.75|700.11|702.75|700.11|702.52|699.88|0
1646397720000|2022-03-04 12:42:00|702.87|700.23|702.4|699.76|702.87|700.23|702.4|699.76|0
1646397730000|2022-03-04 12:42:10|702.05|699.41|702.17|699.53|702.17|699.53|701.7|699.06|0
1646397740000|2022-03-04 12:42:20|702.05|699.41|702.28|699.64|702.52|699.88|702.05|699.41|0
1646397750000|2022-03-04 12:42:30|702.17|699.53|701.58|698.94|702.17|699.53|701.58|698.94|0
1646397760000|2022-03-04 12:42:40|701.12|698.48|701.24|698.6|701.35|698.71|701.12|698.48|0
1646397770000|2022-03-04 12:42:50|701.47|698.83|701.35|698.71|701.58|698.94|701.35|698.71|0
1646397780000|2022-03-04 12:43:00|701.58|698.94|700.77|698.13|701.58|698.94|700.77|698.13|0
1646397790000|2022-03-04 12:43:10|700.54|697.9|700.42|697.78|700.88|698.24|700.42|697.78|0
1646397800000|2022-03-04 12:43:20|700.3|697.66|700.77|698.13|700.88|698.24|700.3|697.66|0
1646397810000|2022-03-04 12:43:30|700.42|697.78|700.18|697.54|700.42|697.78|700.18|697.54|0
1646397820000|2022-03-04 12:43:40|700.65|698.01|700.88|698.24|700.88|698.24|700.65|698.01|0
1646397830000|2022-03-04 12:43:50|700.65|698.01|700.65|698.01|700.77|698.13|700.65|698.01|0
1646397840000|2022-03-04 12:44:00|700.3|697.66|700.88|698.24|700.88|698.24|700.3|697.66|0
1646397850000|2022-03-04 12:44:10|701.24|698.6|700.65|698.01|701.24|698.6|700.65|698.01|0
1646397860000|2022-03-04 12:44:20|700.77|698.13|700.42|697.78|700.77|698.13|700.18|697.54|0
1646397870000|2022-03-04 12:44:30|700.41|697.77|700.65|698.01|700.65|698.01|700.41|697.77|0
1646397880000|2022-03-04 12:44:40|701.11|698.47|701.35|698.71|701.47|698.83|701.11|698.47|0
1646397890000|2022-03-04 12:44:50|700.77|698.13|700.41|697.77|700.77|698.13|700.41|697.77|0
1646397900000|2022-03-04 12:45:00|700.18|697.54|698.08|695.44|700.18|697.54|698.08|695.44|0
1646397910000|2022-03-04 12:45:10|698.32|695.68|697.85|695.21|698.78|696.14|697.85|695.21|0
1646397920000|2022-03-04 12:45:20|697.15|694.51|696.45|693.81|697.15|694.51|696.45|693.81|0
1646397930000|2022-03-04 12:45:30|696.11|693.47|696.57|693.93|696.69|694.05|696.11|693.47|0
1646397940000|2022-03-04 12:45:40|696.92|694.28|696.45|693.81|697.15|694.51|696.45|693.81|0
1646397950000|2022-03-04 12:45:50|696.34|693.7|696.69|694.05|696.69|694.05|696.34|693.7|0
1646397960000|2022-03-04 12:46:00|696.57|693.93|695.29|692.65|696.57|693.93|695.29|692.65|0
1646397970000|2022-03-04 12:46:10|695.52|692.88|695.06|692.42|695.52|692.88|695.06|692.42|0
1646397980000|2022-03-04 12:46:20|695.29|692.65|694.25|691.61|695.29|692.65|693.78|691.14|0
1646397990000|2022-03-04 12:46:30|694.36|691.72|693.89|691.25|694.48|691.84|693.89|691.25|0
1646398000000|2022-03-04 12:46:40|694.36|691.72|694.82|692.18|694.82|692.18|694.36|691.72|0
1646398010000|2022-03-04 12:46:50|694.59|691.95|694.82|692.18|694.82|692.18|694.48|691.84|0
1646398020000|2022-03-04 12:47:00|694.48|691.84|695.99|693.35|695.99|693.35|694.48|691.84|0
1646398030000|2022-03-04 12:47:10|695.75|693.11|695.18|692.54|695.75|693.11|695.18|692.54|0
1646398040000|2022-03-04 12:47:20|695.52|692.88|695.64|693|695.99|693.35|695.52|692.88|0
1646398050000|2022-03-04 12:47:30|695.52|692.88|695.52|692.88|695.52|692.88|695.41|692.77|0
1646398060000|2022-03-04 12:47:40|695.75|693.11|695.52|692.88|695.75|693.11|695.41|692.77|0
1646398070000|2022-03-04 12:47:50|695.75|693.11|695.64|693|695.75|693.11|695.64|693|0
1646398080000|2022-03-04 12:48:00|695.88|693.24|696.11|693.47|696.11|693.47|695.88|693.24|0
1646398090000|2022-03-04 12:48:10|696.22|693.58|696.22|693.58|696.22|693.58|695.99|693.35|0
1646398100000|2022-03-04 12:48:20|695.99|693.35|695.99|693.35|695.99|693.35|695.87|693.23|0
1646398110000|2022-03-04 12:48:30|695.52|692.88|695.64|693|695.64|693|695.06|692.42|0
1646398120000|2022-03-04 12:48:40|695.75|693.11|695.99|693.35|695.99|693.35|695.75|693.11|0
1646398130000|2022-03-04 12:48:50|696.22|693.58|696.34|693.7|696.34|693.7|696.22|693.58|0
1646398140000|2022-03-04 12:49:00|695.99|693.35|696.22|693.58|696.22|693.58|695.99|693.35|0
1646398150000|2022-03-04 12:49:10|696.45|693.81|696.45|693.81|696.92|694.28|696.45|693.81|0
1646398160000|2022-03-04 12:49:20|696.69|694.05|696.92|694.28|696.92|694.28|696.69|694.05|0
1646398170000|2022-03-04 12:49:30|697.15|694.51|696.92|694.28|697.15|694.51|696.92|694.28|0
1646398180000|2022-03-04 12:49:40|697.04|694.4|697.04|694.4|697.15|694.51|697.04|694.4|0
1646398190000|2022-03-04 12:49:50|697.38|694.74|696.92|694.28|697.38|694.74|696.92|694.28|0
1646398200000|2022-03-04 12:50:00|697.04|694.4|696.45|693.81|697.62|694.98|696.45|693.81|0
1646398210000|2022-03-04 12:50:10|696.69|694.05|697.5|694.86|697.5|694.86|696.69|694.05|0
1646398220000|2022-03-04 12:50:20|697.38|694.74|696.92|694.28|697.38|694.74|696.92|694.28|0
1646398230000|2022-03-04 12:50:30|697.38|694.74|697.38|694.74|697.38|694.74|697.27|694.63|0
1646398240000|2022-03-04 12:50:40|697.62|694.98|697.62|694.98|697.62|694.98|697.62|694.98|0
1646398250000|2022-03-04 12:50:50|697.27|694.63|698.2|695.56|698.2|695.56|697.27|694.63|0
1646398260000|2022-03-04 12:51:00|698.67|696.03|698.78|696.14|698.78|696.14|698.67|696.03|0
1646398270000|2022-03-04 12:51:10|699.01|696.37|699.25|696.61|699.25|696.61|699.01|696.37|0
1646398280000|2022-03-04 12:51:20|699.14|696.5|699.71|697.07|699.71|697.07|699.14|696.5|0
1646398290000|2022-03-04 12:51:30|699.95|697.31|699.6|696.96|699.95|697.31|699.6|696.96|0
1646398300000|2022-03-04 12:51:40|699.71|697.07|700.18|697.54|700.18|697.54|699.71|697.07|0
1646398310000|2022-03-04 12:51:50|700.77|698.13|700.77|698.13|700.77|698.13|700.77|698.13|0
1646398320000|2022-03-04 12:52:00|701|698.36|701.35|698.71|701.35|698.71|700.88|698.24|0
1646398330000|2022-03-04 12:52:10|701.23|698.59|701.35|698.71|701.35|698.71|701.11|698.47|0
1646398340000|2022-03-04 12:52:20|701.11|698.47|701.81|699.17|701.81|699.17|701.11|698.47|0
1646398350000|2022-03-04 12:52:30|701.58|698.94|701.81|699.17|701.81|699.17|701.23|698.59|0
1646398360000|2022-03-04 12:52:40|701.58|698.94|702.28|699.64|702.28|699.64|701.58|698.94|0
1646398370000|2022-03-04 12:52:50|701.81|699.17|700.88|698.24|701.81|699.17|700.88|698.24|0
1646398380000|2022-03-04 12:53:00|700.65|698.01|700.77|698.13|700.77|698.13|700.65|698.01|0
1646398390000|2022-03-04 12:53:10|700.65|698.01|700.18|697.54|700.65|698.01|700.18|697.54|0
1646398400000|2022-03-04 12:53:20|700.3|697.66|700.65|698.01|700.65|698.01|700.3|697.66|0
1646398410000|2022-03-04 12:53:30|700.41|697.77|700.77|698.13|700.88|698.24|700.41|697.77|0
1646398420000|2022-03-04 12:53:40|701.11|698.47|700.41|697.77|701.11|698.47|700.41|697.77|0
1646398430000|2022-03-04 12:53:50|700.65|698.01|700.65|698.01|700.88|698.24|700.65|698.01|0
1646398440000|2022-03-04 12:54:00|700.41|697.77|699.71|697.07|700.53|697.89|699.71|697.07|0
1646398450000|2022-03-04 12:54:10|699.95|697.31|699.83|697.19|700.18|697.54|699.83|697.19|0
1646398460000|2022-03-04 12:54:20|699.6|696.96|699.83|697.19|699.83|697.19|699.6|696.96|0
1646398470000|2022-03-04 12:54:30|700.41|697.77|700.3|697.66|700.41|697.77|700.07|697.43|0
1646398480000|2022-03-04 12:54:40|700.18|697.54|700.3|697.66|700.3|697.66|700.18|697.54|0
1646398490000|2022-03-04 12:54:50|700.18|697.54|699.83|697.19|700.18|697.54|699.83|697.19|0
1646398500000|2022-03-04 12:55:00|699.6|696.96|699.95|697.31|699.95|697.31|699.48|696.84|0
1646398510000|2022-03-04 12:55:10|699.48|696.84|698.2|695.56|699.48|696.84|698.2|695.56|0
1646398520000|2022-03-04 12:55:20|698.08|695.44|698.67|696.03|698.78|696.14|698.08|695.44|0
1646398530000|2022-03-04 12:55:30|698.31|695.67|698.08|695.44|698.55|695.91|698.08|695.44|0
1646398540000|2022-03-04 12:55:40|697.85|695.21|697.38|694.74|697.85|695.21|697.38|694.74|0
1646398550000|2022-03-04 12:55:50|697.62|694.98|697.43|694.79|697.62|694.98|697.43|694.79|0
1646398560000|2022-03-04 12:56:00|697.55|694.91|695.21|692.57|697.55|694.91|695.21|692.57|0
1646398570000|2022-03-04 12:56:10|695.45|692.81|695.45|692.81|695.45|692.81|695.21|692.57|0
1646398580000|2022-03-04 12:56:20|695.68|693.04|695.68|693.04|695.91|693.27|695.68|693.04|0
1646398590000|2022-03-04 12:56:30|696.15|693.51|696.04|693.4|696.15|693.51|696.04|693.4|0
1646398600000|2022-03-04 12:56:40|695.68|693.04|696.15|693.51|696.38|693.74|695.68|693.04|0
1646398610000|2022-03-04 12:56:50|696.27|693.63|696.15|693.51|696.38|693.74|696.15|693.51|0
1646398620000|2022-03-04 12:57:00|696.38|693.74|696.5|693.86|696.5|693.86|696.15|693.51|0
1646398630000|2022-03-04 12:57:10|696.38|693.74|696.27|693.63|696.5|693.86|696.15|693.51|0
1646398640000|2022-03-04 12:57:20|696.5|693.86|696.38|693.74|696.5|693.86|696.38|693.74|0
1646398650000|2022-03-04 12:57:30|696.27|693.63|696.61|693.97|696.61|693.97|696.27|693.63|0
1646398660000|2022-03-04 12:57:40|696.97|694.33|696.97|694.33|697.08|694.44|696.97|694.33|0
1646398670000|2022-03-04 12:57:50|697.78|695.14|697.67|695.03|697.78|695.14|697.67|695.03|0
1646398680000|2022-03-04 12:58:00|697.78|695.14|698.01|695.37|698.01|695.37|697.78|695.14|0
1646398690000|2022-03-04 12:58:10|698.13|695.49|698.13|695.49|698.13|695.49|697.78|695.14|0
1646398700000|2022-03-04 12:58:20|697.78|695.14|697.78|695.14|697.9|695.26|697.55|694.91|0
1646398710000|2022-03-04 12:58:30|697.67|695.03|697.55|694.91|697.67|695.03|697.55|694.91|0
1646398720000|2022-03-04 12:58:40|697.31|694.67|698.01|695.37|698.25|695.61|697.31|694.67|0
1646398730000|2022-03-04 12:58:50|698.13|695.49|698.13|695.49|698.13|695.49|698.13|695.49|0
1646398740000|2022-03-04 12:59:00|698.25|695.61|698.95|696.31|699.41|696.77|698.25|695.61|0
1646398750000|2022-03-04 12:59:10|698.83|696.19|698.71|696.07|698.83|696.19|698.71|696.07|0
1646398760000|2022-03-04 12:59:20|698.95|696.31|699.07|696.43|699.07|696.43|698.83|696.19|0
1646398770000|2022-03-04 12:59:30|698.83|696.19|696.5|693.86|699.88|697.24|696.5|693.86|0
1646398780000|2022-03-04 12:59:40|696.61|693.97|696.03|693.39|696.61|693.97|696.03|693.39|0
1646398790000|2022-03-04 12:59:50|695.57|692.93|696.03|693.39|696.03|693.39|695.57|692.93|0
1646398800000|2022-03-04 13:00:00|695.45|692.81|696.15|693.51|696.15|693.51|695.45|692.81|0
1646398810000|2022-03-04 13:00:10|696.85|694.21|696.38|693.74|696.85|694.21|696.03|693.39|0
1646398820000|2022-03-04 13:00:20|696.61|693.97|694.87|692.23|696.61|693.97|694.87|692.23|0
1646398830000|2022-03-04 13:00:30|693.58|690.94|694.28|691.64|694.28|691.64|693.58|690.94|0
1646398840000|2022-03-04 13:00:40|694.51|691.87|694.51|691.87|694.51|691.87|694.05|691.41|0
1646398850000|2022-03-04 13:00:50|694.28|691.64|694.05|691.41|694.51|691.87|694.05|691.41|0
1646398860000|2022-03-04 13:01:00|695.1|692.46|694.75|692.11|695.21|692.57|694.75|692.11|0
1646398870000|2022-03-04 13:01:10|695.21|692.57|695.21|692.57|695.21|692.57|695.21|692.57|0
1646398880000|2022-03-04 13:01:20|694.75|692.11|694.51|691.87|694.75|692.11|694.51|691.87|0
1646398890000|2022-03-04 13:01:30|694.64|692|695.21|692.57|695.34|692.7|694.64|692|0
1646398900000|2022-03-04 13:01:40|695.1|692.46|694.28|691.64|695.1|692.46|694.28|691.64|0
1646398910000|2022-03-04 13:01:50|694.75|692.11|695.21|692.57|695.21|692.57|694.75|692.11|0
1646398920000|2022-03-04 13:02:00|694.87|692.23|695.91|693.27|695.91|693.27|694.87|692.23|0
1646398930000|2022-03-04 13:02:10|696.03|693.39|695.68|693.04|696.03|693.39|695.68|693.04|0
1646398940000|2022-03-04 13:02:20|695.91|693.27|696.61|693.97|696.61|693.97|695.8|693.16|0
1646398950000|2022-03-04 13:02:30|697.08|694.44|696.38|693.74|697.08|694.44|696.38|693.74|0
1646398960000|2022-03-04 13:02:40|696.27|693.63|696.97|694.33|696.97|694.33|696.27|693.63|0
1646398970000|2022-03-04 13:02:50|696.85|694.21|696.73|694.09|696.85|694.21|696.73|694.09|0
1646398980000|2022-03-04 13:03:00|696.61|693.97|696.85|694.21|696.85|694.21|696.61|693.97|0
1646398990000|2022-03-04 13:03:10|696.61|693.97|696.73|694.09|696.73|694.09|696.61|693.97|0
1646399000000|2022-03-04 13:03:20|696.97|694.33|697.2|694.56|697.31|694.67|696.97|694.33|0
1646399010000|2022-03-04 13:03:30|696.97|694.33|697.31|694.67|697.31|694.67|696.97|694.33|0
1646399020000|2022-03-04 13:03:40|698.01|695.37|698.01|695.37|698.71|696.07|698.01|695.37|0
1646399030000|2022-03-04 13:03:50|697.67|695.03|697.9|695.26|698.01|695.37|697.67|695.03|0
1646399040000|2022-03-04 13:04:00|697.78|695.14|696.97|694.33|697.78|695.14|696.97|694.33|0
1646399050000|2022-03-04 13:04:10|696.85|694.21|696.85|694.21|697.08|694.44|696.5|693.86|0
1646399060000|2022-03-04 13:04:20|696.08|693.44|696.08|693.44|696.2|693.56|695.97|693.33|0
1646399070000|2022-03-04 13:04:30|696.31|693.67|696.55|693.91|697.01|694.37|696.31|693.67|0
1646399080000|2022-03-04 13:04:40|695.97|693.33|695.85|693.21|696.55|693.91|695.85|693.21|0
1646399090000|2022-03-04 13:04:50|695.97|693.33|695.97|693.33|696.43|693.79|695.97|693.33|0
1646399100000|2022-03-04 13:05:00|696.2|693.56|695.15|692.51|696.43|693.79|695.15|692.51|0
1646399110000|2022-03-04 13:05:10|694.8|692.16|694.8|692.16|694.8|692.16|694.68|692.04|0
1646399120000|2022-03-04 13:05:20|694.68|692.04|694.68|692.04|694.91|692.27|694.21|691.57|0
1646399130000|2022-03-04 13:05:30|695.15|692.51|695.15|692.51|695.27|692.63|695.15|692.51|0
1646399140000|2022-03-04 13:05:40|695.03|692.39|694.91|692.27|695.03|692.39|694.91|692.27|0
1646399150000|2022-03-04 13:05:50|694.57|691.93|695.03|692.39|695.03|692.39|694.57|691.93|0
1646399160000|2022-03-04 13:06:00|694.91|692.27|694.8|692.16|695.15|692.51|694.8|692.16|0
1646399170000|2022-03-04 13:06:10|694.68|692.04|694.1|691.46|694.68|692.04|694.1|691.46|0
1646399180000|2022-03-04 13:06:20|694.33|691.69|694.68|692.04|694.68|692.04|694.33|691.69|0
1646399190000|2022-03-04 13:06:30|694.91|692.27|694.57|691.93|694.91|692.27|694.57|691.93|0
1646399200000|2022-03-04 13:06:40|694.91|692.27|695.15|692.51|695.15|692.51|694.91|692.27|0
1646399210000|2022-03-04 13:06:50|694.91|692.27|694.33|691.69|694.91|692.27|694.33|691.69|0
1646399220000|2022-03-04 13:07:00|694.57|691.93|694.45|691.81|694.57|691.93|694.21|691.57|0
1646399230000|2022-03-04 13:07:10|695.5|692.86|696.31|693.67|696.31|693.67|695.5|692.86|0
1646399240000|2022-03-04 13:07:20|696.08|693.44|696.08|693.44|696.2|693.56|696.08|693.44|0
1646399250000|2022-03-04 13:07:30|695.85|693.21|694.33|691.69|695.85|693.21|694.33|691.69|0
1646399260000|2022-03-04 13:07:40|694.21|691.57|694.21|691.57|694.21|691.57|694.1|691.46|0
1646399270000|2022-03-04 13:07:50|694.91|692.27|694.45|691.81|694.91|692.27|694.21|691.57|0
1646399280000|2022-03-04 13:08:00|694.68|692.04|694.1|691.46|694.68|692.04|694.1|691.46|0
1646399290000|2022-03-04 13:08:10|693.75|691.11|693.75|691.11|693.87|691.23|693.63|690.99|0
1646399300000|2022-03-04 13:08:20|693.98|691.34|692.11|689.47|693.98|691.34|692.11|689.47|0
1646399310000|2022-03-04 13:08:30|692.35|689.71|692.35|689.71|692.35|689.71|692.11|689.47|0
1646399320000|2022-03-04 13:08:40|692.47|689.83|693.51|690.87|693.51|690.87|692.47|689.83|0
1646399330000|2022-03-04 13:08:50|693.75|691.11|693.98|691.34|693.98|691.34|693.75|691.11|0
1646399340000|2022-03-04 13:09:00|693.75|691.11|693.98|691.34|694.21|691.57|693.75|691.11|0
1646399350000|2022-03-04 13:09:10|694.21|691.57|694.91|692.27|694.91|692.27|694.21|691.57|0
1646399360000|2022-03-04 13:09:20|695.61|692.97|695.61|692.97|695.73|693.09|695.61|692.97|0
1646399370000|2022-03-04 13:09:30|695.73|693.09|696.78|694.14|696.78|694.14|695.73|693.09|0
1646399380000|2022-03-04 13:09:40|696.67|694.03|696.08|693.44|696.67|694.03|695.61|692.97|0
1646399390000|2022-03-04 13:09:50|696.55|693.91|696.43|693.79|696.55|693.91|696.43|693.79|0
1646399400000|2022-03-04 13:10:00|696.78|694.14|696.55|693.91|696.78|694.14|696.55|693.91|0
1646399410000|2022-03-04 13:10:10|696.9|694.26|697.13|694.49|697.37|694.73|696.9|694.26|0
1646399420000|2022-03-04 13:10:20|696.55|693.91|696.2|693.56|696.55|693.91|696.2|693.56|0
1646399430000|2022-03-04 13:10:30|695.5|692.86|695.97|693.33|695.97|693.33|695.5|692.86|0
1646399440000|2022-03-04 13:10:40|695.85|693.21|696.43|693.79|696.43|693.79|695.85|693.21|0
1646399450000|2022-03-04 13:10:50|696.55|693.91|696.2|693.56|696.55|693.91|696.2|693.56|0
1646399460000|2022-03-04 13:11:00|696.55|693.91|695.73|693.09|696.55|693.91|695.61|692.97|0
1646399470000|2022-03-04 13:11:10|695.85|693.21|695.61|692.97|695.85|693.21|695.5|692.86|0
1646399480000|2022-03-04 13:11:20|695.73|693.09|695.85|693.21|695.85|693.21|695.61|692.97|0
1646399490000|2022-03-04 13:11:30|696.08|693.44|695.61|692.97|696.08|693.44|695.61|692.97|0
1646399500000|2022-03-04 13:11:40|695.73|693.09|695.97|693.33|695.97|693.33|695.73|693.09|0
1646399510000|2022-03-04 13:11:50|695.85|693.21|695.85|693.21|696.31|693.67|695.85|693.21|0
1646399520000|2022-03-04 13:12:00|695.97|693.33|695.97|693.33|695.97|693.33|695.97|693.33|0
1646399530000|2022-03-04 13:12:10|696.31|693.67|695.73|693.09|696.31|693.67|695.73|693.09|0
1646399540000|2022-03-04 13:12:20|695.61|692.97|696.43|693.79|696.43|693.79|695.61|692.97|0
1646399550000|2022-03-04 13:12:30|696.55|693.91|697.25|694.61|697.25|694.61|696.55|693.91|0
1646399560000|2022-03-04 13:12:40|697.95|695.31|697.83|695.19|697.95|695.31|697.71|695.07|0
1646399570000|2022-03-04 13:12:50|697.71|695.07|698.54|695.9|698.54|695.9|697.71|695.07|0
1646399580000|2022-03-04 13:13:00|698.18|695.54|698.3|695.66|698.3|695.66|697.83|695.19|0
1646399590000|2022-03-04 13:13:10|698.41|695.77|697.6|694.96|698.41|695.77|697.6|694.96|0
1646399600000|2022-03-04 13:13:20|698.07|695.43|698.41|695.77|698.41|695.77|698.07|695.43|0
1646399610000|2022-03-04 13:13:30|698.18|695.54|698.07|695.43|698.18|695.54|698.07|695.43|0
1646399620000|2022-03-04 13:13:40|697.95|695.31|697.71|695.07|698.07|695.43|697.71|695.07|0
1646399630000|2022-03-04 13:13:50|698.41|695.77|697.95|695.31|698.41|695.77|697.95|695.31|0
1646399640000|2022-03-04 13:14:00|697.83|695.19|697.6|694.96|697.83|695.19|697.6|694.96|0
1646399650000|2022-03-04 13:14:10|697.48|694.84|697.6|694.96|697.71|695.07|697.48|694.84|0
1646399660000|2022-03-04 13:14:20|697.95|695.31|697.25|694.61|697.95|695.31|697.25|694.61|0
1646399670000|2022-03-04 13:14:30|697.71|695.07|697.13|694.49|697.71|695.07|697.13|694.49|0
1646399680000|2022-03-04 13:14:40|697.37|694.73|697.6|694.96|697.6|694.96|697.25|694.61|0
1646399690000|2022-03-04 13:14:50|697.71|695.07|697.13|694.49|697.95|695.31|697.13|694.49|0
1646399700000|2022-03-04 13:15:00|697.25|694.61|697.13|694.49|697.25|694.61|697.13|694.49|0
1646399710000|2022-03-04 13:15:10|697.01|694.37|696.31|693.67|697.01|694.37|696.31|693.67|0
1646399720000|2022-03-04 13:15:20|696.54|693.9|696.78|694.14|696.78|694.14|696.54|693.9|0
1646399730000|2022-03-04 13:15:30|696.54|693.9|696.31|693.67|696.54|693.9|696.08|693.44|0
1646399740000|2022-03-04 13:15:40|695.97|693.33|695.97|693.33|695.97|693.33|695.97|693.33|0
1646399750000|2022-03-04 13:15:50|696.9|694.26|697.48|694.84|697.48|694.84|696.9|694.26|0
1646399760000|2022-03-04 13:16:00|697.71|695.07|697.71|695.07|697.71|695.07|697.13|694.49|0
1646399770000|2022-03-04 13:16:10|697.6|694.96|698.54|695.9|698.54|695.9|697.6|694.96|0
1646399780000|2022-03-04 13:16:20|698.88|696.24|698.88|696.24|699.35|696.71|698.65|696.01|0
1646399790000|2022-03-04 13:16:30|698.41|695.77|699.11|696.47|699.24|696.6|698.41|695.77|0
1646399800000|2022-03-04 13:16:40|699|696.36|698.41|695.77|699|696.36|698.41|695.77|0
1646399810000|2022-03-04 13:16:50|698.54|695.9|699|696.36|699|696.36|698.54|695.9|0
1646399820000|2022-03-04 13:17:00|699.24|696.6|698.88|696.24|699.24|696.6|698.65|696.01|0
1646399830000|2022-03-04 13:17:10|699.24|696.6|700.28|697.64|700.28|697.64|699.24|696.6|0
1646399840000|2022-03-04 13:17:20|700.41|697.77|699.82|697.18|700.41|697.77|699.82|697.18|0
1646399850000|2022-03-04 13:17:30|700.05|697.41|700.05|697.41|700.05|697.41|699.7|697.06|0
1646399860000|2022-03-04 13:17:40|700.28|697.64|700.75|698.11|700.75|698.11|700.28|697.64|0
1646399870000|2022-03-04 13:17:50|700.28|697.64|700.52|697.88|700.52|697.88|700.28|697.64|0
1646399880000|2022-03-04 13:18:00|699.82|697.18|700.52|697.88|700.52|697.88|699.82|697.18|0
1646399890000|2022-03-04 13:18:10|699.82|697.18|699.94|697.3|699.94|697.3|699.82|697.18|0
1646399900000|2022-03-04 13:18:20|700.17|697.53|699.47|696.83|700.17|697.53|699.47|696.83|0
1646399910000|2022-03-04 13:18:30|699.58|696.94|699.35|696.71|699.82|697.18|699.35|696.71|0
1646399920000|2022-03-04 13:18:40|699.58|696.94|699.58|696.94|699.58|696.94|699.47|696.83|0
1646399930000|2022-03-04 13:18:50|699.94|697.3|699.47|696.83|699.94|697.3|699.47|696.83|0
1646399940000|2022-03-04 13:19:00|699.35|696.71|699.47|696.83|699.47|696.83|699.35|696.71|0
1646399950000|2022-03-04 13:19:10|699.11|696.47|699.58|696.94|699.58|696.94|699.11|696.47|0
1646399960000|2022-03-04 13:19:20|700.05|697.41|699.82|697.18|700.05|697.41|699.58|696.94|0
1646399970000|2022-03-04 13:19:30|699.94|697.3|700.28|697.64|700.28|697.64|699.58|696.94|0
1646399980000|2022-03-04 13:19:40|700.05|697.41|699.94|697.3|700.05|697.41|699.82|697.18|0
1646399990000|2022-03-04 13:19:50|700.17|697.53|700.52|697.88|700.52|697.88|700.05|697.41|0
1646400000000|2022-03-04 13:20:00|700.05|697.41|699.58|696.94|700.28|697.64|699.58|696.94|0
1646400010000|2022-03-04 13:20:10|699.47|696.83|698.41|695.77|699.47|696.83|698.41|695.77|0
1646400020000|2022-03-04 13:20:20|698.3|695.66|697.6|694.96|698.3|695.66|697.6|694.96|0
1646400030000|2022-03-04 13:20:30|697.71|695.07|697.24|694.6|697.83|695.19|697.24|694.6|0
1646400040000|2022-03-04 13:20:40|697.13|694.49|696.43|693.79|697.13|694.49|696.31|693.67|0
1646400050000|2022-03-04 13:20:50|696.78|694.14|696.31|693.67|696.78|694.14|696.31|693.67|0
1646400060000|2022-03-04 13:21:00|696.78|694.14|697.48|694.84|697.71|695.07|696.54|693.9|0
1646400070000|2022-03-04 13:21:10|697.24|694.6|697.48|694.84|697.48|694.84|697.24|694.6|0
1646400080000|2022-03-04 13:21:20|697.95|695.31|698.07|695.43|698.3|695.66|697.95|695.31|0
1646400090000|2022-03-04 13:21:30|698.18|695.54|698.41|695.77|698.41|695.77|697.95|695.31|0
1646400100000|2022-03-04 13:21:40|699|696.36|698.65|696.01|699|696.36|698.41|695.77|0
1646400110000|2022-03-04 13:21:50|698.3|695.66|698.53|695.89|698.53|695.89|698.3|695.66|0
1646400120000|2022-03-04 13:22:00|698.88|696.24|697.71|695.07|698.88|696.24|697.71|695.07|0
1646400130000|2022-03-04 13:22:10|697.48|694.84|697.37|694.73|697.48|694.84|697.24|694.6|0
1646400140000|2022-03-04 13:22:20|697.83|695.19|698.41|695.77|698.41|695.77|697.83|695.19|0
1646400150000|2022-03-04 13:22:30|698.65|696.01|698.41|695.77|698.88|696.24|698.41|695.77|0
1646400160000|2022-03-04 13:22:40|698.88|696.24|698.94|696.3|698.94|696.3|698.77|696.13|0
1646400170000|2022-03-04 13:22:50|698.7|696.06|698.47|695.83|698.7|696.06|698.47|695.83|0
1646400180000|2022-03-04 13:23:00|698.7|696.06|698|695.36|698.7|696.06|698|695.36|0
1646400190000|2022-03-04 13:23:10|698.12|695.48|698.7|696.06|698.7|696.06|698.12|695.48|0
1646400200000|2022-03-04 13:23:20|698.47|695.83|697.77|695.13|698.59|695.95|697.77|695.13|0
1646400210000|2022-03-04 13:23:30|697.66|695.02|697.77|695.13|697.77|695.13|697.66|695.02|0
1646400220000|2022-03-04 13:23:40|697.3|694.66|697.54|694.9|697.54|694.9|697.3|694.66|0
1646400230000|2022-03-04 13:23:50|697.89|695.25|697.77|695.13|698|695.36|697.77|695.13|0
1646400240000|2022-03-04 13:24:00|698|695.36|697.77|695.13|698|695.36|697.77|695.13|0
1646400250000|2022-03-04 13:24:10|697.07|694.43|695.67|693.03|697.07|694.43|695.67|693.03|0
1646400260000|2022-03-04 13:24:20|695.9|693.26|695.67|693.03|695.9|693.26|695.32|692.68|0
1646400270000|2022-03-04 13:24:30|696.13|693.49|696.83|694.19|697.19|694.55|696.13|693.49|0
1646400280000|2022-03-04 13:24:40|696.96|694.32|698.24|695.6|698.24|695.6|696.96|694.32|0
1646400290000|2022-03-04 13:24:50|697.77|695.13|698.47|695.83|698.47|695.83|697.77|695.13|0
1646400300000|2022-03-04 13:25:00|698.59|695.95|698.7|696.06|698.94|696.3|698.59|695.95|0
1646400310000|2022-03-04 13:25:10|699.17|696.53|698.12|695.48|699.17|696.53|698.12|695.48|0
1646400320000|2022-03-04 13:25:20|698|695.36|698|695.36|698.24|695.6|698|695.36|0
1646400330000|2022-03-04 13:25:30|697.77|695.13|698.12|695.48|698.12|695.48|697.77|695.13|0
1646400340000|2022-03-04 13:25:40|697.42|694.78|697.42|694.78|697.42|694.78|697.19|694.55|0
1646400350000|2022-03-04 13:25:50|697.53|694.89|698.12|695.48|698.12|695.48|697.3|694.66|0
1646400360000|2022-03-04 13:26:00|697.66|695.02|697.3|694.66|697.66|695.02|697.3|694.66|0
1646400370000|2022-03-04 13:26:10|697.19|694.55|697.42|694.78|697.42|694.78|697.19|694.55|0
1646400380000|2022-03-04 13:26:20|697.3|694.66|697.19|694.55|697.3|694.66|696.95|694.31|0
1646400390000|2022-03-04 13:26:30|697.07|694.43|697.19|694.55|697.19|694.55|697.07|694.43|0
1646400400000|2022-03-04 13:26:40|697.07|694.43|697.19|694.55|697.19|694.55|697.07|694.43|0
1646400410000|2022-03-04 13:26:50|697.3|694.66|697.3|694.66|697.3|694.66|697.3|694.66|0
1646400420000|2022-03-04 13:27:00|697.07|694.43|697.42|694.78|697.42|694.78|696.95|694.31|0
1646400430000|2022-03-04 13:27:10|697.66|695.02|698|695.36|698.36|695.72|697.66|695.02|0
1646400440000|2022-03-04 13:27:20|698.12|695.48|698|695.36|698.12|695.48|698|695.36|0
1646400450000|2022-03-04 13:27:30|697.66|695.02|698.36|695.72|698.36|695.72|697.66|695.02|0
1646400460000|2022-03-04 13:27:40|698.24|695.6|698.59|695.95|698.83|696.19|698.24|695.6|0
1646400470000|2022-03-04 13:27:50|698.12|695.48|698.24|695.6|698.36|695.72|698.12|695.48|0
1646400480000|2022-03-04 13:28:00|698.12|695.48|694.15|691.51|698.12|695.48|694.15|691.51|0
1646400490000|2022-03-04 13:28:10|694.73|692.09|693.22|690.58|694.73|692.09|693.22|690.58|0
1646400500000|2022-03-04 13:28:20|693.1|690.46|694.85|692.21|694.85|692.21|693.1|690.46|0
1646400510000|2022-03-04 13:28:30|694.96|692.32|694.62|691.98|695.43|692.79|694.62|691.98|0
1646400520000|2022-03-04 13:28:40|693.56|690.92|694.38|691.74|694.38|691.74|693.45|690.81|0
1646400530000|2022-03-04 13:28:50|695.66|693.02|695.79|693.15|696.95|694.31|695.66|693.02|0
1646400540000|2022-03-04 13:29:00|695.66|693.02|696.25|693.61|696.25|693.61|695.66|693.02|0
1646400550000|2022-03-04 13:29:10|696.6|693.96|696.83|694.19|697.3|694.66|696.6|693.96|0
1646400560000|2022-03-04 13:29:20|698.12|695.48|697.77|695.13|698.12|695.48|696.6|693.96|0
1646400570000|2022-03-04 13:29:30|697.53|694.89|697.3|694.66|698|695.36|697.3|694.66|0
1646400580000|2022-03-04 13:29:40|696.13|693.49|696.37|693.73|696.37|693.73|696.13|693.49|0
1646400590000|2022-03-04 13:29:50|695.55|692.91|695.66|693.02|695.79|693.15|695.55|692.91|0
1646400600000|2022-03-04 13:30:00|696.02|693.38|689.72|687.08|696.02|693.38|689.72|687.08|0
1646400610000|2022-03-04 13:30:10|688.66|686.02|680.64|678|688.66|686.02|680.64|678|0
1646400620000|2022-03-04 13:30:20|678.2|675.56|684.36|681.72|684.36|681.72|678.2|675.56|0
1646400630000|2022-03-04 13:30:30|682.27|679.63|686.1|683.46|686.1|683.46|682.27|679.63|0
1646400640000|2022-03-04 13:30:40|684.01|681.37|688.9|686.26|688.9|686.26|684.01|681.37|0
1646400650000|2022-03-04 13:30:50|689.02|686.38|687.62|684.98|690.42|687.78|687.62|684.98|0
1646400660000|2022-03-04 13:31:00|688.09|685.45|685.06|682.42|688.09|685.45|685.06|682.42|0
1646400670000|2022-03-04 13:31:10|686.1|683.46|685.76|683.12|686.69|684.05|685.76|683.12|0
1646400680000|2022-03-04 13:31:20|684.36|681.72|685.52|682.88|685.52|682.88|683.89|681.25|0
1646400690000|2022-03-04 13:31:30|685.29|682.65|684.59|681.95|685.76|683.12|684.59|681.95|0
1646400700000|2022-03-04 13:31:40|684.47|681.83|686.69|684.05|687.15|684.51|684.47|681.83|0
1646400710000|2022-03-04 13:31:50|685.99|683.35|686.69|684.05|686.69|684.05|685.64|683|0
1646400720000|2022-03-04 13:32:00|686.8|684.16|683.4|680.76|686.8|684.16|683.4|680.76|0
1646400730000|2022-03-04 13:32:10|682.58|679.94|682.51|679.87|682.58|679.94|681.76|679.12|0
1646400740000|2022-03-04 13:32:20|683.45|680.81|684.15|681.51|684.27|681.63|683.1|680.46|0
1646400750000|2022-03-04 13:32:30|684.97|682.33|685.44|682.8|685.44|682.8|684.74|682.1|0
1646400760000|2022-03-04 13:32:40|687.66|685.02|687.79|685.15|687.79|685.15|687.2|684.56|0
1646400770000|2022-03-04 13:32:50|687.55|684.91|687.55|684.91|689.19|686.55|687.55|684.91|0
1646400780000|2022-03-04 13:33:00|688.13|685.49|687.25|684.61|688.26|685.62|687.25|684.61|0
1646400790000|2022-03-04 13:33:10|686.2|683.56|684.67|682.03|686.2|683.56|684.67|682.03|0
1646400800000|2022-03-04 13:33:20|683.97|681.33|682.8|680.16|683.97|681.33|682.8|680.16|0
1646400810000|2022-03-04 13:33:30|683.03|680.39|682.57|679.93|683.03|680.39|682.57|679.93|0
1646400820000|2022-03-04 13:33:40|682.8|680.16|682.33|679.69|682.8|680.16|682.33|679.69|0
1646400830000|2022-03-04 13:33:50|683.39|680.75|682.45|679.81|683.74|681.1|682.45|679.81|0
1646400840000|2022-03-04 13:34:00|683.97|681.33|682.69|680.05|683.97|681.33|682.69|680.05|0
1646400850000|2022-03-04 13:34:10|682.45|679.81|681.16|678.52|682.45|679.81|681.16|678.52|0
1646400860000|2022-03-04 13:34:20|681.63|678.99|682.45|679.81|682.45|679.81|681.16|678.52|0
1646400870000|2022-03-04 13:34:30|682.69|680.05|682.92|680.28|682.92|680.28|682.69|680.05|0
1646400880000|2022-03-04 13:34:40|682.57|679.93|685.14|682.5|685.14|682.5|682.45|679.81|0
1646400890000|2022-03-04 13:34:50|685.37|682.73|685.61|682.97|685.84|683.2|685.37|682.73|0
1646400900000|2022-03-04 13:35:00|685.14|682.5|684.44|681.8|685.73|683.09|684.44|681.8|0
1646400910000|2022-03-04 13:35:10|684.79|682.15|686.67|684.03|686.78|684.14|684.79|682.15|0
1646400920000|2022-03-04 13:35:20|686.78|684.14|688.54|685.9|688.77|686.13|686.78|684.14|0
1646400930000|2022-03-04 13:35:30|687.37|684.73|687.71|685.07|687.71|685.07|686.78|684.14|0
1646400940000|2022-03-04 13:35:40|688.07|685.43|686.31|683.67|688.07|685.43|686.31|683.67|0
1646400950000|2022-03-04 13:35:50|685.73|683.09|685.37|682.73|685.73|683.09|685.14|682.5|0
1646400960000|2022-03-04 13:36:00|685.49|682.85|684.56|681.92|685.49|682.85|684.56|681.92|0
1646400970000|2022-03-04 13:36:10|684.44|681.8|685.37|682.73|685.37|682.73|684.44|681.8|0
1646400980000|2022-03-04 13:36:20|685.96|683.32|686.43|683.79|686.54|683.9|685.96|683.32|0
1646400990000|2022-03-04 13:36:30|686.2|683.56|684.9|682.26|686.2|683.56|684.9|682.26|0
1646401000000|2022-03-04 13:36:40|685.26|682.62|685.14|682.5|685.84|683.2|685.14|682.5|0
1646401010000|2022-03-04 13:36:50|685.49|682.85|686.78|684.14|686.78|684.14|685.49|682.85|0
1646401020000|2022-03-04 13:37:00|687.13|684.49|685.37|682.73|687.13|684.49|685.37|682.73|0
1646401030000|2022-03-04 13:37:10|686.08|683.44|686.31|683.67|686.31|683.67|685.26|682.62|0
1646401040000|2022-03-04 13:37:20|687.25|684.61|688.3|685.66|688.3|685.66|686.78|684.14|0
1646401050000|2022-03-04 13:37:30|688.18|685.54|688.77|686.13|688.77|686.13|687.48|684.84|0
1646401060000|2022-03-04 13:37:40|687.84|685.2|688.42|685.78|688.65|686.01|687.71|685.07|0
1646401070000|2022-03-04 13:37:50|688.54|685.9|689.01|686.37|689.01|686.37|688.3|685.66|0
1646401080000|2022-03-04 13:38:00|689.35|686.71|690.29|687.65|690.29|687.65|689.35|686.71|0
1646401090000|2022-03-04 13:38:10|690.41|687.77|691.7|689.06|691.93|689.29|690.41|687.77|0
1646401100000|2022-03-04 13:38:20|691.46|688.82|691.93|689.29|691.93|689.29|691.23|688.59|0
1646401110000|2022-03-04 13:38:30|690.88|688.24|689.82|687.18|690.88|688.24|689.82|687.18|0
1646401120000|2022-03-04 13:38:40|690.41|687.77|690.29|687.65|690.53|687.89|690.29|687.65|0
1646401130000|2022-03-04 13:38:50|690.53|687.89|690.76|688.12|690.76|688.12|690.29|687.65|0
1646401140000|2022-03-04 13:39:00|690.29|687.65|690.29|687.65|690.53|687.89|690.29|687.65|0
1646401150000|2022-03-04 13:39:10|690.65|688.01|691.82|689.18|692.17|689.53|690.65|688.01|0
1646401160000|2022-03-04 13:39:20|691.59|688.95|692.17|689.53|692.4|689.76|691.59|688.95|0
1646401170000|2022-03-04 13:39:30|691.59|688.95|691.93|689.29|691.93|689.29|691|688.36|0
1646401180000|2022-03-04 13:39:40|691.82|689.18|691.7|689.06|691.82|689.18|691.7|689.06|0
1646401190000|2022-03-04 13:39:50|691.46|688.82|690.88|688.24|691.46|688.82|690.88|688.24|0
1646401200000|2022-03-04 13:40:00|690.76|688.12|690.18|687.54|690.76|688.12|690.06|687.42|0
1646401210000|2022-03-04 13:40:10|690.29|687.65|690.41|687.77|690.41|687.77|689.94|687.3|0
1646401220000|2022-03-04 13:40:20|689.59|686.95|688.18|685.54|689.59|686.95|687.95|685.31|0
1646401230000|2022-03-04 13:40:30|687.84|685.2|689.24|686.6|689.24|686.6|687.48|684.84|0
1646401240000|2022-03-04 13:40:40|689.71|687.07|691.23|688.59|691.23|688.59|689.71|687.07|0
1646401250000|2022-03-04 13:40:50|690.18|687.54|691.35|688.71|691.35|688.71|690.06|687.42|0
1646401260000|2022-03-04 13:41:00|691.46|688.82|691.46|688.82|691.7|689.06|691.46|688.82|0
1646401270000|2022-03-04 13:41:10|691.35|688.71|692.17|689.53|692.17|689.53|691.35|688.71|0
1646401280000|2022-03-04 13:41:20|691.82|689.18|691.46|688.82|691.82|689.18|691.46|688.82|0
1646401290000|2022-03-04 13:41:30|691.7|689.06|691.59|688.95|691.7|689.06|691.35|688.71|0
1646401300000|2022-03-04 13:41:40|691.46|688.82|691.93|689.29|691.93|689.29|691.46|688.82|0
1646401310000|2022-03-04 13:41:50|692.52|689.88|692.52|689.88|692.64|690|692.4|689.76|0
1646401320000|2022-03-04 13:42:00|692.4|689.76|693.81|691.17|694.28|691.64|692.4|689.76|0
1646401330000|2022-03-04 13:42:10|694.51|691.87|693.81|691.17|694.51|691.87|693.81|691.17|0
1646401340000|2022-03-04 13:42:20|694.28|691.64|693.58|690.94|694.28|691.64|693.58|690.94|0
1646401350000|2022-03-04 13:42:30|693.34|690.7|693.34|690.7|693.81|691.17|693.34|690.7|0
1646401360000|2022-03-04 13:42:40|692.87|690.23|693.58|690.94|693.58|690.94|692.64|690|0
1646401370000|2022-03-04 13:42:50|693.46|690.82|693.34|690.7|693.46|690.82|693.34|690.7|0
1646401380000|2022-03-04 13:43:00|693.23|690.59|692.76|690.12|693.34|690.7|692.76|690.12|0
1646401390000|2022-03-04 13:43:10|693.34|690.7|694.17|691.53|694.17|691.53|693.34|690.7|0
1646401400000|2022-03-04 13:43:20|694.05|691.41|694.17|691.53|694.51|691.87|694.05|691.41|0
1646401410000|2022-03-04 13:43:30|692.99|690.35|693.81|691.17|693.81|691.17|692.99|690.35|0
1646401420000|2022-03-04 13:43:40|693.34|690.7|693.34|690.7|693.46|690.82|693.34|690.7|0
1646401430000|2022-03-04 13:43:50|693.11|690.47|693.34|690.7|693.7|691.06|693.11|690.47|0
1646401440000|2022-03-04 13:44:00|692.87|690.23|692.76|690.12|692.99|690.35|692.29|689.65|0
1646401450000|2022-03-04 13:44:10|692.87|690.23|693.11|690.47|693.23|690.59|692.87|690.23|0
1646401460000|2022-03-04 13:44:20|693.34|690.7|693.81|691.17|693.81|691.17|693.34|690.7|0
1646401470000|2022-03-04 13:44:30|692.99|690.35|693.34|690.7|693.34|690.7|692.99|690.35|0
1646401480000|2022-03-04 13:44:40|694.04|691.4|694.28|691.64|694.28|691.64|693.7|691.06|0
1646401490000|2022-03-04 13:44:50|694.51|691.87|694.28|691.64|694.51|691.87|694.28|691.64|0
1646401500000|2022-03-04 13:45:00|694.98|692.34|694.04|691.4|694.98|692.34|694.04|691.4|0
1646401510000|2022-03-04 13:45:10|694.51|691.87|693.81|691.17|694.51|691.87|693.81|691.17|0
1646401520000|2022-03-04 13:45:20|693.23|690.59|692.64|690|693.23|690.59|692.17|689.53|0
1646401530000|2022-03-04 13:45:30|692.52|689.88|692.64|690|692.64|690|692.52|689.88|0
1646401540000|2022-03-04 13:45:40|692.4|689.76|692.64|690|692.87|690.23|692.4|689.76|0
1646401550000|2022-03-04 13:45:50|691.23|688.59|691.59|688.95|691.7|689.06|690.88|688.24|0
1646401560000|2022-03-04 13:46:00|691.46|688.82|692.05|689.41|692.05|689.41|691.46|688.82|0
1646401570000|2022-03-04 13:46:10|692.17|689.53|692.52|689.88|692.99|690.35|692.17|689.53|0
1646401580000|2022-03-04 13:46:20|693.11|690.47|694.04|691.4|694.04|691.4|692.99|690.35|0
1646401590000|2022-03-04 13:46:30|694.28|691.64|694.04|691.4|694.28|691.64|693.81|691.17|0
1646401600000|2022-03-04 13:46:40|694.28|691.64|694.17|691.53|694.51|691.87|694.17|691.53|0
1646401610000|2022-03-04 13:46:50|694.51|691.87|694.28|691.64|694.51|691.87|694.28|691.64|0
1646401620000|2022-03-04 13:47:00|694.04|691.4|694.51|691.87|694.51|691.87|694.04|691.4|0
1646401630000|2022-03-04 13:47:10|694.98|692.34|694.98|692.34|694.98|692.34|694.98|692.34|0
1646401640000|2022-03-04 13:47:20|694.64|692|695.45|692.81|695.45|692.81|694.64|692|0
1646401650000|2022-03-04 13:47:30|695.22|692.58|694.75|692.11|695.45|692.81|694.75|692.11|0
1646401660000|2022-03-04 13:47:40|695.22|692.58|695.34|692.7|695.45|692.81|695.22|692.58|0
1646401670000|2022-03-04 13:47:50|695.45|692.81|696.63|693.99|696.75|694.11|695.45|692.81|0
1646401680000|2022-03-04 13:48:00|696.16|693.52|697.33|694.69|697.33|694.69|696.16|693.52|0
1646401690000|2022-03-04 13:48:10|696.99|694.35|697.1|694.46|697.1|694.46|696.75|694.11|0
1646401700000|2022-03-04 13:48:20|697.33|694.69|698.4|695.76|698.4|695.76|697.33|694.69|0
1646401710000|2022-03-04 13:48:30|698.27|695.63|698.87|696.23|698.87|696.23|698.27|695.63|0
1646401720000|2022-03-04 13:48:40|698.98|696.34|699.57|696.93|699.92|697.28|698.98|696.34|0
1646401730000|2022-03-04 13:48:50|699.21|696.57|699.57|696.93|699.81|697.17|699.21|696.57|0
1646401740000|2022-03-04 13:49:00|699.21|696.57|699.21|696.57|699.45|696.81|698.87|696.23|0
1646401750000|2022-03-04 13:49:10|699.1|696.46|698.04|695.4|699.1|696.46|698.04|695.4|0
1646401760000|2022-03-04 13:49:20|697.93|695.29|697.8|695.16|697.93|695.29|697.46|694.82|0
1646401770000|2022-03-04 13:49:30|698.74|696.1|699.1|696.46|699.34|696.7|698.74|696.1|0
1646401780000|2022-03-04 13:49:40|699.81|697.17|700.15|697.51|700.15|697.51|699.68|697.04|0
1646401790000|2022-03-04 13:49:50|699.68|697.04|700.75|698.11|700.86|698.22|699.68|697.04|0
1646401800000|2022-03-04 13:50:00|701.1|698.46|702.63|699.99|702.63|699.99|701.1|698.46|0
1646401810000|2022-03-04 13:50:10|702.04|699.4|701.92|699.28|702.27|699.63|701.8|699.16|0
1646401820000|2022-03-04 13:50:20|701.33|698.69|700.86|698.22|701.33|698.69|700.86|698.22|0
1646401830000|2022-03-04 13:50:30|699.57|696.93|699.45|696.81|699.68|697.04|699.45|696.81|0
1646401840000|2022-03-04 13:50:40|699.68|697.04|698.74|696.1|699.68|697.04|698.74|696.1|0
1646401850000|2022-03-04 13:50:50|698.51|695.87|698.04|695.4|698.51|695.87|698.04|695.4|0
1646401860000|2022-03-04 13:51:00|698.87|696.23|699.45|696.81|699.45|696.81|698.74|696.1|0
1646401870000|2022-03-04 13:51:10|699.1|696.46|699.68|697.04|699.92|697.28|699.1|696.46|0
1646401880000|2022-03-04 13:51:20|699.45|696.81|700.86|698.22|700.86|698.22|699.45|696.81|0
1646401890000|2022-03-04 13:51:30|700.98|698.34|701.69|699.05|701.8|699.16|700.98|698.34|0
1646401900000|2022-03-04 13:51:40|701.8|699.16|701.8|699.16|701.8|699.16|701.45|698.81|0
1646401910000|2022-03-04 13:51:50|701.57|698.93|701.57|698.93|701.57|698.93|701.1|698.46|0
1646401920000|2022-03-04 13:52:00|700.86|698.22|702.74|700.1|702.74|700.1|700.86|698.22|0
1646401930000|2022-03-04 13:52:10|702.51|699.87|702.27|699.63|703.21|700.57|702.27|699.63|0
1646401940000|2022-03-04 13:52:20|702.51|699.87|702.27|699.63|702.51|699.87|702.04|699.4|0
1646401950000|2022-03-04 13:52:30|701.8|699.16|702.51|699.87|702.51|699.87|701.8|699.16|0
1646401960000|2022-03-04 13:52:40|702.27|699.63|701.8|699.16|702.27|699.63|701.8|699.16|0
1646401970000|2022-03-04 13:52:50|701.57|698.93|701.45|698.81|701.8|699.16|701.45|698.81|0
1646401980000|2022-03-04 13:53:00|701.57|698.93|701.1|698.46|701.69|699.05|701.1|698.46|0
1646401990000|2022-03-04 13:53:10|700.86|698.22|700.75|698.11|701.33|698.69|700.75|698.11|0
1646402000000|2022-03-04 13:53:20|700.62|697.98|702.27|699.63|702.27|699.63|700.62|697.98|0
1646402010000|2022-03-04 13:53:30|702.16|699.52|702.51|699.87|702.74|700.1|702.16|699.52|0
1646402020000|2022-03-04 13:53:40|702.74|700.1|702.63|699.99|702.98|700.34|702.51|699.87|0
1646402030000|2022-03-04 13:53:50|702.98|700.34|702.74|700.1|703.34|700.7|702.74|700.1|0
1646402040000|2022-03-04 13:54:00|703.21|700.57|702.39|699.75|703.21|700.57|702.39|699.75|0
1646402050000|2022-03-04 13:54:10|702.74|700.1|702.16|699.52|702.74|700.1|702.04|699.4|0
1646402060000|2022-03-04 13:54:20|702.04|699.4|702.04|699.4|702.74|700.1|702.04|699.4|0
1646402070000|2022-03-04 13:54:30|703.21|700.57|702.87|700.23|703.92|701.28|702.87|700.23|0
1646402080000|2022-03-04 13:54:40|702.98|700.34|703.21|700.57|703.21|700.57|702.98|700.34|0
1646402090000|2022-03-04 13:54:50|702.87|700.23|702.98|700.34|702.98|700.34|702.74|700.1|0
1646402100000|2022-03-04 13:55:00|702.51|699.87|703.92|701.28|703.92|701.28|702.51|699.87|0
1646402110000|2022-03-04 13:55:10|703.45|700.81|703.45|700.81|703.57|700.93|703.34|700.7|0
1646402120000|2022-03-04 13:55:20|703.68|701.04|702.63|699.99|703.68|701.04|702.63|699.99|0
1646402130000|2022-03-04 13:55:30|702.51|699.87|702.63|699.99|702.63|699.99|702.04|699.4|0
1646402140000|2022-03-04 13:55:40|702.16|699.52|701.8|699.16|702.16|699.52|701.8|699.16|0
1646402150000|2022-03-04 13:55:50|702.63|699.99|701.8|699.16|702.63|699.99|701.8|699.16|0
1646402160000|2022-03-04 13:56:00|702.16|699.52|702.04|699.4|702.16|699.52|702.04|699.4|0
1646402170000|2022-03-04 13:56:10|701.69|699.05|702.51|699.87|702.63|699.99|701.69|699.05|0
1646402180000|2022-03-04 13:56:20|702.39|699.75|702.63|699.99|702.63|699.99|702.16|699.52|0
1646402190000|2022-03-04 13:56:30|702.74|700.1|702.04|699.4|702.74|700.1|702.04|699.4|0
1646402200000|2022-03-04 13:56:40|702.27|699.63|702.39|699.75|702.39|699.75|701.92|699.28|0
1646402210000|2022-03-04 13:56:50|702.51|699.87|702.27|699.63|702.74|700.1|702.27|699.63|0
1646402220000|2022-03-04 13:57:00|702.04|699.4|702.86|700.22|702.86|700.22|702.04|699.4|0
1646402230000|2022-03-04 13:57:10|702.74|700.1|702.51|699.87|702.98|700.34|702.51|699.87|0
1646402240000|2022-03-04 13:57:20|702.74|700.1|701.57|698.93|702.74|700.1|701.57|698.93|0
1646402250000|2022-03-04 13:57:30|701.09|698.45|701.57|698.93|701.69|699.05|700.98|698.34|0
1646402260000|2022-03-04 13:57:40|701.33|698.69|702.04|699.4|702.04|699.4|701.22|698.58|0
1646402270000|2022-03-04 13:57:50|701.33|698.69|700.39|697.75|701.33|698.69|700.39|697.75|0
1646402280000|2022-03-04 13:58:00|700.62|697.98|699.92|697.28|700.62|697.98|699.68|697.04|0
1646402290000|2022-03-04 13:58:10|700.15|697.51|699.45|696.81|700.15|697.51|699.45|696.81|0
1646402300000|2022-03-04 13:58:20|699.68|697.04|699.21|696.57|699.68|697.04|699.21|696.57|0
1646402310000|2022-03-04 13:58:30|699.68|697.04|700.15|697.51|700.15|697.51|699.68|697.04|0
1646402320000|2022-03-04 13:58:40|700.39|697.75|700.04|697.4|700.39|697.75|700.04|697.4|0
1646402330000|2022-03-04 13:58:50|699.45|696.81|699.68|697.04|699.68|697.04|699.33|696.69|0
1646402340000|2022-03-04 13:59:00|700.39|697.75|699.92|697.28|700.39|697.75|699.92|697.28|0
1646402350000|2022-03-04 13:59:10|700.39|697.75|701.56|698.92|701.56|698.92|700.39|697.75|0
1646402360000|2022-03-04 13:59:20|701.8|699.16|701.56|698.92|701.8|699.16|701.33|698.69|0
1646402370000|2022-03-04 13:59:30|701.69|699.05|701.33|698.69|701.69|699.05|701.33|698.69|0
1646402380000|2022-03-04 13:59:40|701.22|698.58|699.92|697.28|701.22|698.58|699.92|697.28|0
1646402390000|2022-03-04 13:59:50|699.45|696.81|698.74|696.1|699.68|697.04|698.74|696.1|0
1646402400000|2022-03-04 14:00:00|698.98|696.34|699.45|696.81|699.57|696.93|698.98|696.34|0
1646402410000|2022-03-04 14:00:10|699.68|697.04|699.92|697.28|700.28|697.64|699.68|697.04|0
1646402420000|2022-03-04 14:00:20|699.68|697.04|698.74|696.1|699.68|697.04|698.74|696.1|0
1646402430000|2022-03-04 14:00:30|698.86|696.22|698.86|696.22|698.86|696.22|698.74|696.1|0
1646402440000|2022-03-04 14:00:40|698.74|696.1|698.51|695.87|698.74|696.1|698.51|695.87|0
1646402450000|2022-03-04 14:00:50|698.27|695.63|697.92|695.28|698.74|696.1|697.92|695.28|0
1646402460000|2022-03-04 14:01:00|697.1|694.46|696.63|693.99|697.57|694.93|696.63|693.99|0
1646402470000|2022-03-04 14:01:10|697.33|694.69|697.33|694.69|697.33|694.69|697.1|694.46|0
1646402480000|2022-03-04 14:01:20|697.22|694.58|696.75|694.11|697.22|694.58|696.75|694.11|0
1646402490000|2022-03-04 14:01:30|696.63|693.99|697.1|694.46|697.1|694.46|696.63|693.99|0
1646402500000|2022-03-04 14:01:40|697.22|694.58|696.98|694.34|697.22|694.58|696.98|694.34|0
1646402510000|2022-03-04 14:01:50|697.57|694.93|698.27|695.63|698.27|695.63|697.57|694.93|0
1646402520000|2022-03-04 14:02:00|698.04|695.4|697.8|695.16|698.04|695.4|697.33|694.69|0
1646402530000|2022-03-04 14:02:10|698.04|695.4|698.63|695.99|698.74|696.1|698.04|695.4|0
1646402540000|2022-03-04 14:02:20|698.16|695.52|698.63|695.99|698.63|695.99|697.8|695.16|0
1646402550000|2022-03-04 14:02:30|698.39|695.75|698.04|695.4|698.39|695.75|697.8|695.16|0
1646402560000|2022-03-04 14:02:40|697.8|695.16|697.8|695.16|697.92|695.28|697.8|695.16|0
1646402570000|2022-03-04 14:02:50|697.92|695.28|698.27|695.63|698.27|695.63|697.92|695.28|0
1646402580000|2022-03-04 14:03:00|698.74|696.1|698.51|695.87|698.74|696.1|698.27|695.63|0
1646402590000|2022-03-04 14:03:10|698.98|696.34|698.74|696.1|698.98|696.34|698.74|696.1|0
1646402600000|2022-03-04 14:03:20|698.86|696.22|698.27|695.63|698.86|696.22|698.27|695.63|0
1646402610000|2022-03-04 14:03:30|698.98|696.34|698.98|696.34|699.21|696.57|698.98|696.34|0
1646402620000|2022-03-04 14:03:40|698.86|696.22|698.98|696.34|698.98|696.34|698.51|695.87|0
1646402630000|2022-03-04 14:03:50|699.21|696.57|698.74|696.1|699.21|696.57|698.63|695.99|0
1646402640000|2022-03-04 14:04:00|698.27|695.63|698.04|695.4|698.27|695.63|698.04|695.4|0
1646402650000|2022-03-04 14:04:10|698.16|695.52|698.51|695.87|698.51|695.87|698.16|695.52|0
1646402660000|2022-03-04 14:04:20|698.27|695.63|699.45|696.81|699.45|696.81|698.27|695.63|0
1646402670000|2022-03-04 14:04:30|699.21|696.57|699.68|697.04|699.68|697.04|699.1|696.46|0
1646402680000|2022-03-04 14:04:40|699.92|697.28|699.68|697.04|700.04|697.4|699.68|697.04|0
1646402690000|2022-03-04 14:04:50|700.15|697.51|700.62|697.98|700.75|698.11|700.15|697.51|0
1646402700000|2022-03-04 14:05:00|700.51|697.87|700.62|697.98|700.86|698.22|700.51|697.87|0
1646402710000|2022-03-04 14:05:10|701.22|698.58|700.39|697.75|701.22|698.58|700.39|697.75|0
1646402720000|2022-03-04 14:05:20|700.15|697.51|700.62|697.98|700.62|697.98|700.04|697.4|0
1646402730000|2022-03-04 14:05:30|700.86|698.22|700.62|697.98|700.86|698.22|700.15|697.51|0
1646402740000|2022-03-04 14:05:40|701.09|698.45|701.09|698.45|701.22|698.58|701.09|698.45|0
1646402750000|2022-03-04 14:05:50|700.86|698.22|700.86|698.22|700.86|698.22|700.86|698.22|0
1646402760000|2022-03-04 14:06:00|701.33|698.69|701.33|698.69|701.33|698.69|700.86|698.22|0
1646402770000|2022-03-04 14:06:10|701.09|698.45|700.98|698.34|701.09|698.45|700.74|698.1|0
1646402780000|2022-03-04 14:06:20|701.09|698.45|701.22|698.58|701.33|698.69|701.09|698.45|0
1646402790000|2022-03-04 14:06:30|700.98|698.34|702.03|699.39|702.03|699.39|700.86|698.22|0
1646402800000|2022-03-04 14:06:40|702.27|699.63|701.8|699.16|702.27|699.63|701.8|699.16|0
1646402810000|2022-03-04 14:06:50|701.56|698.92|702.16|699.52|702.16|699.52|701.56|698.92|0
1646402820000|2022-03-04 14:07:00|702.27|699.63|701.8|699.16|702.27|699.63|701.8|699.16|0
1646402830000|2022-03-04 14:07:10|702.03|699.39|701.8|699.16|702.03|699.39|701.8|699.16|0
1646402840000|2022-03-04 14:07:20|702.16|699.52|702.74|700.1|702.74|700.1|702.16|699.52|0
1646402850000|2022-03-04 14:07:30|702.86|700.22|702.74|700.1|702.86|700.22|702.51|699.87|0
1646402860000|2022-03-04 14:07:40|702.86|700.22|702.98|700.34|702.98|700.34|702.74|700.1|0
1646402870000|2022-03-04 14:07:50|703.45|700.81|704.51|701.87|704.51|701.87|703.45|700.81|0
1646402880000|2022-03-04 14:08:00|704.62|701.98|704.39|701.75|704.62|701.98|704.28|701.64|0
1646402890000|2022-03-04 14:08:10|704.75|702.11|704.86|702.22|705.1|702.46|704.75|702.11|0
1646402900000|2022-03-04 14:08:20|704.62|701.98|704.62|701.98|704.86|702.22|704.62|701.98|0
1646402910000|2022-03-04 14:08:30|704.15|701.51|703.92|701.28|704.15|701.51|703.68|701.04|0
1646402920000|2022-03-04 14:08:40|704.04|701.4|703.92|701.28|704.15|701.51|703.92|701.28|0
1646402930000|2022-03-04 14:08:50|703.8|701.16|703.92|701.28|703.92|701.28|703.8|701.16|0
1646402940000|2022-03-04 14:09:00|703.68|701.04|703.45|700.81|703.92|701.28|703.45|700.81|0
1646402950000|2022-03-04 14:09:10|703.21|700.57|702.98|700.34|703.21|700.57|702.74|700.1|0
1646402960000|2022-03-04 14:09:20|703.21|700.57|702.74|700.1|703.21|700.57|702.74|700.1|0
1646402970000|2022-03-04 14:09:30|702.98|700.34|703.21|700.57|703.21|700.57|702.98|700.34|0
1646402980000|2022-03-04 14:09:40|703.45|700.81|704.39|701.75|704.39|701.75|703.45|700.81|0
1646402990000|2022-03-04 14:09:50|704.75|702.11|703.92|701.28|704.75|702.11|703.92|701.28|0
1646403000000|2022-03-04 14:10:00|704.39|701.75|704.39|701.75|704.39|701.75|704.04|701.4|0
1646403010000|2022-03-04 14:10:10|704.86|702.22|704.86|702.22|705.57|702.93|704.86|702.22|0
1646403020000|2022-03-04 14:10:20|704.62|701.98|705.45|702.81|705.45|702.81|704.62|701.98|0
1646403030000|2022-03-04 14:10:30|705.57|702.93|708.5|705.86|708.5|705.86|705.57|702.93|0
1646403040000|2022-03-04 14:10:40|708.96|706.32|705.6|702.96|708.96|706.32|705.6|702.96|0
1646403050000|2022-03-04 14:10:50|706.07|703.43|706.34|703.7|706.34|703.7|706.07|703.43|0
1646403060000|2022-03-04 14:11:00|706.11|703.47|706.34|703.7|706.34|703.7|705.87|703.23|0
1646403070000|2022-03-04 14:11:10|705.87|703.23|704.7|702.06|705.87|703.23|704.7|702.06|0
1646403080000|2022-03-04 14:11:20|704.93|702.29|705.17|702.53|705.4|702.76|704.93|702.29|0
1646403090000|2022-03-04 14:11:30|704.93|702.29|704.7|702.06|705.05|702.41|704.7|702.06|0
1646403100000|2022-03-04 14:11:40|704.93|702.29|703.99|701.35|704.93|702.29|703.76|701.12|0
1646403110000|2022-03-04 14:11:50|703.76|701.12|703.99|701.35|703.99|701.35|703.52|700.88|0
1646403120000|2022-03-04 14:12:00|703.76|701.12|703.52|700.88|703.76|701.12|703.52|700.88|0
1646403130000|2022-03-04 14:12:10|703.76|701.12|703.52|700.88|703.76|701.12|703.52|700.88|0
1646403140000|2022-03-04 14:12:20|703.29|700.65|703.05|700.41|703.29|700.65|703.05|700.41|0
1646403150000|2022-03-04 14:12:30|703.29|700.65|703.29|700.65|703.29|700.65|703.29|700.65|0
1646403160000|2022-03-04 14:12:40|703.52|700.88|703.05|700.41|703.52|700.88|703.05|700.41|0
1646403170000|2022-03-04 14:12:50|702.82|700.18|702.58|699.94|703.05|700.41|702.58|699.94|0
1646403180000|2022-03-04 14:13:00|702.82|700.18|702.82|700.18|702.82|700.18|702.82|700.18|0
1646403190000|2022-03-04 14:13:10|702.58|699.94|702.35|699.71|702.7|700.06|702.35|699.71|0
1646403200000|2022-03-04 14:13:20|701.88|699.24|701.17|698.53|701.88|699.24|701.17|698.53|0
1646403210000|2022-03-04 14:13:30|700.94|698.3|700.7|698.06|701.06|698.42|700.7|698.06|0
1646403230000|2022-03-04 14:13:50|700.47|697.83|700.23|697.59|700.47|697.83|700.23|697.59|0
1646403240000|2022-03-04 14:14:00|700.35|697.71|700.94|698.3|700.94|698.3|700.35|697.71|0
1646403250000|2022-03-04 14:14:10|701.17|698.53|700.7|698.06|701.17|698.53|700.7|698.06|0
1646403260000|2022-03-04 14:14:20|700.94|698.3|701.17|698.53|701.17|698.53|700.94|698.3|0
1646403270000|2022-03-04 14:14:30|701.41|698.77|702.35|699.71|702.35|699.71|701.41|698.77|0
1646403280000|2022-03-04 14:14:40|702.58|699.94|702.82|700.18|702.82|700.18|702.58|699.94|0
1646403290000|2022-03-04 14:14:50|702.58|699.94|702.94|700.3|702.94|700.3|702.58|699.94|0
1646403300000|2022-03-04 14:15:00|703.05|700.41|701.88|699.24|703.05|700.41|701.88|699.24|0
1646403310000|2022-03-04 14:15:10|702|699.36|701.88|699.24|702.11|699.47|701.88|699.24|0
1646403320000|2022-03-04 14:15:20|701.64|699|700.23|697.59|701.64|699|700.23|697.59|0
1646403330000|2022-03-04 14:15:30|700|697.36|700|697.36|700.23|697.59|700|697.36|0
1646403340000|2022-03-04 14:15:40|699.76|697.12|699.76|697.12|699.76|697.12|699.76|697.12|0
1646403350000|2022-03-04 14:15:50|700|697.36|699.76|697.12|700|697.36|699.76|697.12|0
1646403360000|2022-03-04 14:16:00|700|697.36|700.7|698.06|700.7|698.06|700|697.36|0
1646403370000|2022-03-04 14:16:10|700.59|697.95|700.94|698.3|701.06|698.42|700.59|697.95|0
1646403380000|2022-03-04 14:16:20|700.7|698.06|700.23|697.59|700.7|698.06|700.23|697.59|0
1646403390000|2022-03-04 14:16:30|700.94|698.3|701.88|699.24|701.88|699.24|700.94|698.3|0
1646403400000|2022-03-04 14:16:40|701.64|699|702.35|699.71|702.35|699.71|701.41|698.77|0
1646403410000|2022-03-04 14:16:50|702.58|699.94|703.75|701.11|703.88|701.24|702.58|699.94|0
1646403420000|2022-03-04 14:17:00|703.17|700.53|703.52|700.88|703.52|700.88|703.17|700.53|0
1646403430000|2022-03-04 14:17:10|703.75|701.11|703.64|701|703.75|701.11|703.52|700.88|0
1646403440000|2022-03-04 14:17:20|703.52|700.88|703.75|701.11|703.75|701.11|703.05|700.41|0
1646403450000|2022-03-04 14:17:30|703.88|701.24|703.52|700.88|703.88|701.24|703.52|700.88|0
1646403460000|2022-03-04 14:17:40|702.94|700.3|702.58|699.94|703.05|700.41|702.34|699.7|0
1646403470000|2022-03-04 14:17:50|702.47|699.83|701.88|699.24|702.47|699.83|701.88|699.24|0
1646403480000|2022-03-04 14:18:00|701.64|699|700.94|698.3|701.64|699|700.94|698.3|0
1646403490000|2022-03-04 14:18:10|701.06|698.42|700|697.36|701.06|698.42|700|697.36|0
1646403500000|2022-03-04 14:18:20|699.76|697.12|700|697.36|700|697.36|699.76|697.12|0
1646403510000|2022-03-04 14:18:30|699.76|697.12|699.53|696.89|699.76|697.12|699.53|696.89|0
1646403520000|2022-03-04 14:18:40|699.76|697.12|699.76|697.12|700|697.36|699.76|697.12|0
1646403530000|2022-03-04 14:18:50|700.23|697.59|699.29|696.65|700.23|697.59|699.06|696.42|0
1646403540000|2022-03-04 14:19:00|699.65|697.01|699.06|696.42|699.65|697.01|699.06|696.42|0
1646403550000|2022-03-04 14:19:10|699.29|696.65|700.7|698.06|700.94|698.3|699.29|696.65|0
1646403560000|2022-03-04 14:19:20|700.82|698.18|700.23|697.59|700.82|698.18|700.23|697.59|0
1646403570000|2022-03-04 14:19:30|700.47|697.83|700|697.36|700.47|697.83|700|697.36|0
1646403580000|2022-03-04 14:19:40|700.12|697.48|700.47|697.83|700.47|697.83|700.12|697.48|0
1646403600000|2022-03-04 14:20:00|700.94|698.3|700.94|698.3|701.29|698.65|700.94|698.3|0
1646403610000|2022-03-04 14:20:10|700.59|697.95|698.82|696.18|700.59|697.95|698.82|696.18|0
1646403620000|2022-03-04 14:20:20|698.59|695.95|698.24|695.6|698.59|695.95|698.24|695.6|0
1646403630000|2022-03-04 14:20:30|697.42|694.78|697.89|695.25|697.89|695.25|696.84|694.2|0
1646403640000|2022-03-04 14:20:40|697.54|694.9|697.42|694.78|697.54|694.9|697.3|694.66|0
1646403650000|2022-03-04 14:20:50|697.18|694.54|697.42|694.78|697.42|694.78|696.95|694.31|0
1646403660000|2022-03-04 14:21:00|697.3|694.66|696.71|694.07|697.3|694.66|696.71|694.07|0
1646403670000|2022-03-04 14:21:10|696.48|693.84|695.54|692.9|696.48|693.84|695.54|692.9|0
1646403680000|2022-03-04 14:21:20|695.78|693.14|696.95|694.31|696.95|694.31|695.78|693.14|0
1646403690000|2022-03-04 14:21:30|696.48|693.84|696.48|693.84|696.48|693.84|696.25|693.61|0
1646403700000|2022-03-04 14:21:40|696.25|693.61|696.25|693.61|696.48|693.84|696.25|693.61|0
1646403710000|2022-03-04 14:21:50|696.48|693.84|695.07|692.43|696.71|694.07|695.07|692.43|0
1646403720000|2022-03-04 14:22:00|696.95|694.31|696.71|694.07|697.18|694.54|696.71|694.07|0
1646403730000|2022-03-04 14:22:10|696.95|694.31|697.42|694.78|697.54|694.9|696.95|694.31|0
1646403740000|2022-03-04 14:22:20|697.65|695.01|697.77|695.13|697.77|695.13|697.54|694.9|0
1646403750000|2022-03-04 14:22:30|698.12|695.48|697.42|694.78|698.12|695.48|697.42|694.78|0
1646403760000|2022-03-04 14:22:40|696.95|694.31|696.84|694.2|696.95|694.31|696.71|694.07|0
1646403770000|2022-03-04 14:22:50|696.01|693.37|694.61|691.97|696.01|693.37|694.61|691.97|0
1646403780000|2022-03-04 14:23:00|693.9|691.26|694.73|692.09|694.73|692.09|693.9|691.26|0
1646403790000|2022-03-04 14:23:10|694.84|692.2|695.31|692.67|695.31|692.67|694.84|692.2|0
1646403800000|2022-03-04 14:23:20|696.01|693.37|696.24|693.6|696.24|693.6|696.01|693.37|0
1646403810000|2022-03-04 14:23:30|696.01|693.37|696.24|693.6|696.48|693.84|696.01|693.37|0
1646403820000|2022-03-04 14:23:40|696.6|693.96|696.37|693.73|696.6|693.96|696.24|693.6|0
1646403830000|2022-03-04 14:23:50|696.24|693.6|696.71|694.07|696.71|694.07|696.24|693.6|0
1646403840000|2022-03-04 14:24:00|696.84|694.2|695.9|693.26|696.84|694.2|695.9|693.26|0
1646403850000|2022-03-04 14:24:10|696.01|693.37|695.07|692.43|696.01|693.37|695.07|692.43|0
1646403860000|2022-03-04 14:24:20|694.49|691.85|696.01|693.37|696.01|693.37|694.49|691.85|0
1646403870000|2022-03-04 14:24:30|696.37|693.73|696.84|694.2|696.84|694.2|696.01|693.37|0
1646403880000|2022-03-04 14:24:40|697.18|694.54|697.07|694.43|697.18|694.54|697.07|694.43|0
1646403890000|2022-03-04 14:24:50|697.18|694.54|697.42|694.78|697.54|694.9|697.18|694.54|0
1646403900000|2022-03-04 14:25:00|697.18|694.54|698.59|695.95|698.59|695.95|697.18|694.54|0
1646403910000|2022-03-04 14:25:10|698.82|696.18|698.82|696.18|698.82|696.18|698.82|696.18|0
1646403920000|2022-03-04 14:25:20|699.06|696.42|698.48|695.84|699.29|696.65|698.48|695.84|0
1646403930000|2022-03-04 14:25:30|698.59|695.95|697.89|695.25|698.59|695.95|697.77|695.13|0
1646403940000|2022-03-04 14:25:40|697.65|695.01|697.89|695.25|698.35|695.71|697.65|695.01|0
1646403950000|2022-03-04 14:25:50|697.65|695.01|697.65|695.01|698.35|695.71|697.65|695.01|0
1646403960000|2022-03-04 14:26:00|698.24|695.6|698.12|695.48|698.24|695.6|698.01|695.37|0
1646403970000|2022-03-04 14:26:10|698.59|695.95|698.35|695.71|698.59|695.95|698.12|695.48|0
1646403980000|2022-03-04 14:26:20|698.59|695.95|698.59|695.95|698.82|696.18|698.59|695.95|0
1646403990000|2022-03-04 14:26:30|698.82|696.18|698.82|696.18|699.06|696.42|698.82|696.18|0
1646404000000|2022-03-04 14:26:40|699.06|696.42|698.48|695.84|699.06|696.42|698.48|695.84|0
1646404010000|2022-03-04 14:26:50|698.12|695.48|698.82|696.18|699.06|696.42|698.12|695.48|0
1646404020000|2022-03-04 14:27:00|699.06|696.42|699.29|696.65|699.29|696.65|699.06|696.42|0
1646404030000|2022-03-04 14:27:10|699.06|696.42|697.77|695.13|699.06|696.42|697.77|695.13|0
1646404040000|2022-03-04 14:27:20|697.89|695.25|698.24|695.6|698.24|695.6|697.42|694.78|0
1646404050000|2022-03-04 14:27:30|698.35|695.71|698.82|696.18|698.82|696.18|698.35|695.71|0
1646404060000|2022-03-04 14:27:40|698.12|695.48|697.65|695.01|698.12|695.48|697.42|694.78|0
1646404070000|2022-03-04 14:27:50|697.18|694.54|697.18|694.54|697.18|694.54|696.71|694.07|0
1646404080000|2022-03-04 14:28:00|696.71|694.07|696.71|694.07|696.71|694.07|696.24|693.6|0
1646404090000|2022-03-04 14:28:10|696.6|693.96|696.95|694.31|696.95|694.31|696.37|693.73|0
1646404100000|2022-03-04 14:28:20|697.18|694.54|697.18|694.54|697.42|694.78|696.95|694.31|0
1646404110000|2022-03-04 14:28:30|696.95|694.31|696.95|694.31|696.95|694.31|696.48|693.84|0
1646404120000|2022-03-04 14:28:40|697.18|694.54|696.71|694.07|697.18|694.54|696.48|693.84|0
1646404130000|2022-03-04 14:28:50|696.83|694.19|696.83|694.19|696.95|694.31|696.71|694.07|0
1646404140000|2022-03-04 14:29:00|696.71|694.07|697.42|694.78|697.42|694.78|696.71|694.07|0
1646404150000|2022-03-04 14:29:10|697.18|694.54|696.95|694.31|697.18|694.54|696.71|694.07|0
1646404160000|2022-03-04 14:29:20|696.83|694.19|697.65|695.01|697.65|695.01|696.83|694.19|0
1646404170000|2022-03-04 14:29:30|698.01|695.37|698.59|695.95|698.59|695.95|698.01|695.37|0
1646404180000|2022-03-04 14:29:40|699.06|696.42|699.29|696.65|699.29|696.65|699.06|696.42|0
1646404190000|2022-03-04 14:29:50|699.06|696.42|698.82|696.18|699.06|696.42|698.82|696.18|0
1646404200000|2022-03-04 14:30:00|699.53|696.89|695.66|693.02|699.53|696.89|695.54|692.9|0
1646404210000|2022-03-04 14:30:10|695.31|692.67|694.6|691.96|695.31|692.67|693.9|691.26|0
1646404220000|2022-03-04 14:30:20|694.14|691.5|694.84|692.2|694.84|692.2|694.14|691.5|0
1646404230000|2022-03-04 14:30:30|694.6|691.96|696.24|693.6|696.24|693.6|694.6|691.96|0
1646404240000|2022-03-04 14:30:40|694.84|692.2|694.6|691.96|694.84|692.2|693.67|691.03|0
1646404250000|2022-03-04 14:30:50|695.31|692.67|693.67|691.03|695.54|692.9|693.67|691.03|0
1646404260000|2022-03-04 14:31:00|693.9|691.26|694.84|692.2|695.54|692.9|693.9|691.26|0
1646404270000|2022-03-04 14:31:10|692.73|690.09|692.15|689.51|692.73|690.09|692.15|689.51|0
1646404280000|2022-03-04 14:31:20|692.03|689.39|695.31|692.67|695.31|692.67|692.03|689.39|0
1646404290000|2022-03-04 14:31:30|696.13|693.49|694.84|692.2|696.13|693.49|694.84|692.2|0
1646404300000|2022-03-04 14:31:40|695.66|693.02|696.01|693.37|696.24|693.6|695.54|692.9|0
1646404310000|2022-03-04 14:31:50|696.48|693.84|696.95|694.31|696.95|694.31|696.48|693.84|0
1646404320000|2022-03-04 14:32:00|696.71|694.07|696.01|693.37|696.71|694.07|695.54|692.9|0
1646404330000|2022-03-04 14:32:10|694.7|692.06|696|693.36|696|693.36|694.7|692.06|0
1646404340000|2022-03-04 14:32:20|695.88|693.24|695.88|693.24|696.23|693.59|695.88|693.24|0
1646404350000|2022-03-04 14:32:30|696.58|693.94|696.11|693.47|696.58|693.94|695.88|693.24|0
1646404360000|2022-03-04 14:32:40|697.05|694.41|697.76|695.12|697.76|695.12|697.05|694.41|0
1646404370000|2022-03-04 14:32:50|696.82|694.18|696.82|694.18|697.52|694.88|696.82|694.18|0
1646404380000|2022-03-04 14:33:00|697.76|695.12|697.52|694.88|697.76|695.12|697.05|694.41|0
1646404390000|2022-03-04 14:33:10|696.82|694.18|699.41|696.77|699.41|696.77|696.82|694.18|0
1646404400000|2022-03-04 14:33:20|699.53|696.89|700.11|697.47|700.11|697.47|699.41|696.77|0
1646404410000|2022-03-04 14:33:30|699.41|696.77|700.71|698.07|701.29|698.65|699.41|696.77|0
1646404420000|2022-03-04 14:33:40|701.06|698.42|701.76|699.12|701.76|699.12|701.06|698.42|0
1646404430000|2022-03-04 14:33:50|701.89|699.25|700.11|697.47|701.89|699.25|700.11|697.47|0
1646404440000|2022-03-04 14:34:00|698.7|696.06|696.82|694.18|698.7|696.06|696.35|693.71|0
1646404450000|2022-03-04 14:34:10|697.76|695.12|698.47|695.83|698.47|695.83|697.05|694.41|0
1646404460000|2022-03-04 14:34:20|697.99|695.35|698.94|696.3|698.94|696.3|697.99|695.35|0
1646404470000|2022-03-04 14:34:30|697.99|695.35|696.82|694.18|697.99|695.35|696.82|694.18|0
1646404480000|2022-03-04 14:34:40|697.76|695.12|700.58|697.94|700.58|697.94|697.76|695.12|0
1646404490000|2022-03-04 14:34:50|701.18|698.54|700.11|697.47|701.53|698.89|700.11|697.47|0
1646404500000|2022-03-04 14:35:00|699.88|697.24|700.94|698.3|700.94|698.3|699.76|697.12|0
1646404510000|2022-03-04 14:35:10|699.88|697.24|699.17|696.53|699.88|697.24|699.17|696.53|0
1646404520000|2022-03-04 14:35:20|698.94|696.3|694.35|691.71|698.94|696.3|694.35|691.71|0
1646404530000|2022-03-04 14:35:30|695.88|693.24|696.35|693.71|696.35|693.71|695.41|692.77|0
1646404540000|2022-03-04 14:35:40|696.58|693.94|694.82|692.18|696.58|693.94|694.82|692.18|0
1646404550000|2022-03-04 14:35:50|693.99|691.35|694.7|692.06|694.7|692.06|693.99|691.35|0
1646404560000|2022-03-04 14:36:00|694.47|691.83|695.06|692.42|695.41|692.77|694.47|691.83|0
1646404570000|2022-03-04 14:36:10|694.23|691.59|694.35|691.71|694.7|692.06|694.23|691.59|0
1646404580000|2022-03-04 14:36:20|694.47|691.83|693.99|691.35|694.7|692.06|693.99|691.35|0
1646404590000|2022-03-04 14:36:30|694.23|691.59|695.17|692.53|695.17|692.53|694.23|691.59|0
1646404600000|2022-03-04 14:36:40|696.11|693.47|694.94|692.3|696.11|693.47|694.94|692.3|0
1646404610000|2022-03-04 14:36:50|694.47|691.83|696|693.36|696.11|693.47|694.47|691.83|0
1646404620000|2022-03-04 14:37:00|695.64|693|694.94|692.3|695.64|693|694.94|692.3|0
1646404630000|2022-03-04 14:37:10|695.06|692.42|694.7|692.06|695.06|692.42|694.35|691.71|0
1646404640000|2022-03-04 14:37:20|693.88|691.24|695.17|692.53|695.17|692.53|693.88|691.24|0
1646404650000|2022-03-04 14:37:30|694.94|692.3|692.58|689.94|694.94|692.3|692.58|689.94|0
1646404660000|2022-03-04 14:37:40|693.52|690.88|692.82|690.18|693.52|690.88|692.82|690.18|0
1646404670000|2022-03-04 14:37:50|693.52|690.88|694.23|691.59|694.46|691.82|693.52|690.88|0
1646404680000|2022-03-04 14:38:00|695.53|692.89|695.41|692.77|696.35|693.71|695.41|692.77|0
1646404690000|2022-03-04 14:38:10|694.7|692.06|696.11|693.47|696.11|693.47|694.7|692.06|0
1646404700000|2022-03-04 14:38:20|695.76|693.12|696.35|693.71|696.35|693.71|695.76|693.12|0
1646404710000|2022-03-04 14:38:30|696.7|694.06|696.66|694.02|697.37|694.73|696.66|694.02|0
1646404720000|2022-03-04 14:38:40|696.43|693.79|695.14|692.5|696.43|693.79|695.14|692.5|0
1646404730000|2022-03-04 14:38:50|695.26|692.62|696.08|693.44|696.08|693.44|695.26|692.62|0
1646404740000|2022-03-04 14:39:00|695.96|693.32|694.08|691.44|695.96|693.32|694.08|691.44|0
1646404750000|2022-03-04 14:39:10|695.02|692.38|696.66|694.02|696.66|694.02|695.02|692.38|0
1646404760000|2022-03-04 14:39:20|697.13|694.49|699.72|697.08|700.19|697.55|697.13|694.49|0
1646404770000|2022-03-04 14:39:30|699.95|697.31|700.42|697.78|700.42|697.78|699.72|697.08|0
1646404780000|2022-03-04 14:39:40|700.89|698.25|701.36|698.72|701.6|698.96|700.66|698.02|0
1646404790000|2022-03-04 14:39:50|700.42|697.78|699.72|697.08|700.42|697.78|699.48|696.84|0
1646404800000|2022-03-04 14:40:00|700.19|697.55|702.07|699.43|702.07|699.43|700.19|697.55|0
1646404810000|2022-03-04 14:40:10|704.07|701.43|704.07|701.43|704.18|701.54|703.71|701.07|0
1646404820000|2022-03-04 14:40:20|702.3|699.66|702.77|700.13|703.71|701.07|702.3|699.66|0
1646404830000|2022-03-04 14:40:30|704.18|701.54|704.07|701.43|705.12|702.48|704.07|701.43|0
1646404840000|2022-03-04 14:40:40|703.95|701.31|703.24|700.6|703.95|701.31|703.24|700.6|0
1646404850000|2022-03-04 14:40:50|703.01|700.37|704.65|702.01|704.65|702.01|703.01|700.37|0
1646404860000|2022-03-04 14:41:00|704.89|702.25|705.12|702.48|705.12|702.48|704.54|701.9|0
1646404870000|2022-03-04 14:41:10|704.18|701.54|704.89|702.25|704.89|702.25|704.18|701.54|0
1646404880000|2022-03-04 14:41:20|706.54|703.9|706.54|703.9|707.01|704.37|706.06|703.42|0
1646404890000|2022-03-04 14:41:30|706.42|703.78|705.59|702.95|706.42|703.78|705.59|702.95|0
1646404900000|2022-03-04 14:41:40|705.95|703.31|705.36|702.72|705.95|703.31|705.36|702.72|0
1646404910000|2022-03-04 14:41:50|705.83|703.19|705.59|702.95|706.06|703.42|705.48|702.84|0
1646404920000|2022-03-04 14:42:00|705.83|703.19|705.59|702.95|705.83|703.19|704.89|702.25|0
1646404930000|2022-03-04 14:42:10|705.12|702.48|704.89|702.25|705.12|702.48|704.18|701.54|0
1646404940000|2022-03-04 14:42:20|705.59|702.95|707.48|704.84|707.48|704.84|705.59|702.95|0
1646404950000|2022-03-04 14:42:30|707.6|704.96|707.71|705.07|708.18|705.54|707.6|704.96|0
1646404960000|2022-03-04 14:42:40|707.95|705.31|706.06|703.42|707.95|705.31|706.06|703.42|0
1646404970000|2022-03-04 14:42:50|705.36|702.72|706.77|704.13|706.77|704.13|705.36|702.72|0
1646404980000|2022-03-04 14:43:00|706.3|703.66|705.12|702.48|706.3|703.66|705.12|702.48|0
1646404990000|2022-03-04 14:43:10|705.83|703.19|705.36|702.72|706.54|703.9|705.36|702.72|0
1646405000000|2022-03-04 14:43:20|705.72|703.08|705.48|702.84|706.06|703.42|705.48|702.84|0
1646405010000|2022-03-04 14:43:30|705.59|702.95|704.42|701.78|705.59|702.95|704.42|701.78|0
1646405020000|2022-03-04 14:43:40|704.89|702.25|703.71|701.07|705.12|702.48|703.71|701.07|0
1646405030000|2022-03-04 14:43:50|704.18|701.54|704.18|701.54|704.42|701.78|703.71|701.07|0
1646405040000|2022-03-04 14:44:00|703.95|701.31|703.24|700.6|703.95|701.31|703.24|700.6|0
1646405050000|2022-03-04 14:44:10|703.01|700.37|702.3|699.66|703.01|700.37|702.3|699.66|0
1646405060000|2022-03-04 14:44:20|702.77|700.13|703.24|700.6|703.24|700.6|702.77|700.13|0
1646405070000|2022-03-04 14:44:30|703.01|700.37|705.01|702.37|705.01|702.37|703.01|700.37|0
1646405080000|2022-03-04 14:44:40|706.06|703.42|705.83|703.19|706.06|703.42|705.36|702.72|0
1646405090000|2022-03-04 14:44:50|705.72|703.08|705.83|703.19|705.95|703.31|705.59|702.95|0
1646405100000|2022-03-04 14:45:00|706.3|703.66|705.12|702.48|706.3|703.66|704.07|701.43|0
1646405110000|2022-03-04 14:45:10|705.36|702.72|705.12|702.48|705.83|703.19|705.12|702.48|0
1646405120000|2022-03-04 14:45:20|704.89|702.25|706.3|703.66|706.77|704.13|704.89|702.25|0
1646405130000|2022-03-04 14:45:30|705.83|703.19|706.77|704.13|706.77|704.13|705.59|702.95|0
1646405140000|2022-03-04 14:45:40|707.24|704.6|709.6|706.96|709.6|706.96|706.89|704.25|0
1646405150000|2022-03-04 14:45:50|708.42|705.78|709.36|706.72|709.36|706.72|708.42|705.78|0
1646405160000|2022-03-04 14:46:00|709.6|706.96|711.25|708.61|711.25|708.61|709.6|706.96|0
1646405170000|2022-03-04 14:46:10|712.19|709.55|712.43|709.79|712.66|710.02|711.96|709.32|0
1646405180000|2022-03-04 14:46:20|714.08|711.44|715.26|712.62|715.26|712.62|714.08|711.44|0
1646405190000|2022-03-04 14:46:30|714.79|712.15|715.26|712.62|715.26|712.62|714.55|711.91|0
1646405200000|2022-03-04 14:46:40|714.79|712.15|714.79|712.15|715.02|712.38|714.32|711.68|0
1646405210000|2022-03-04 14:46:50|715.5|712.86|714.08|711.44|715.5|712.86|714.08|711.44|0
1646405220000|2022-03-04 14:47:00|713.49|710.85|713.84|711.2|713.84|711.2|712.9|710.26|0
1646405230000|2022-03-04 14:47:10|714.08|711.44|715.15|712.51|715.15|712.51|714.08|711.44|0
1646405240000|2022-03-04 14:47:20|715.5|712.86|715.02|712.38|715.5|712.86|714.55|711.91|0
1646405250000|2022-03-04 14:47:30|714.79|712.15|714.91|712.27|715.97|713.33|714.79|712.15|0
1646405260000|2022-03-04 14:47:40|715.02|712.38|714.55|711.91|715.02|712.38|714.55|711.91|0
1646405270000|2022-03-04 14:47:50|714.79|712.15|714.08|711.44|714.79|712.15|714.08|711.44|0
1646405280000|2022-03-04 14:48:00|714.31|711.67|714.55|711.91|715.73|713.09|714.31|711.67|0
1646405290000|2022-03-04 14:48:10|715.26|712.62|714.31|711.67|715.5|712.86|714.31|711.67|0
1646405300000|2022-03-04 14:48:20|714.79|712.15|715.5|712.86|715.5|712.86|714.79|712.15|0
1646405310000|2022-03-04 14:48:30|715.73|713.09|715.73|713.09|716.33|713.69|715.73|713.09|0
1646405320000|2022-03-04 14:48:40|716.33|713.69|716.44|713.8|716.68|714.04|716.33|713.69|0
1646405330000|2022-03-04 14:48:50|715.97|713.33|716.2|713.56|716.2|713.56|715.5|712.86|0
1646405340000|2022-03-04 14:49:00|716.44|713.8|716.91|714.27|716.91|714.27|716.2|713.56|0
1646405350000|2022-03-04 14:49:10|716.68|714.04|717.04|714.4|717.04|714.4|716.68|714.04|0
1646405360000|2022-03-04 14:49:20|717.15|714.51|716.91|714.27|717.15|714.51|716.91|714.27|0
1646405370000|2022-03-04 14:49:30|716.56|713.92|717.15|714.51|717.15|714.51|716.44|713.8|0
1646405380000|2022-03-04 14:49:40|717.27|714.63|717.62|714.98|717.62|714.98|716.68|714.04|0
1646405390000|2022-03-04 14:49:50|718.57|715.93|719.28|716.64|719.51|716.87|718.57|715.93|0
1646405400000|2022-03-04 14:50:00|718.8|716.16|719.98|717.34|720.22|717.58|718.8|716.16|0
1646405410000|2022-03-04 14:50:10|719.75|717.11|718.57|715.93|719.75|717.11|718.57|715.93|0
1646405420000|2022-03-04 14:50:20|718.09|715.45|715.49|712.85|718.09|715.45|715.49|712.85|0
1646405430000|2022-03-04 14:50:30|715.73|713.09|713.13|710.49|715.73|713.09|713.13|710.49|0
1646405440000|2022-03-04 14:50:40|713.37|710.73|714.55|711.91|714.55|711.91|713.37|710.73|0
1646405450000|2022-03-04 14:50:50|714.2|711.56|714.79|712.15|715.02|712.38|714.2|711.56|0
1646405460000|2022-03-04 14:51:00|714.08|711.44|714.79|712.15|714.79|712.15|713.37|710.73|0
1646405470000|2022-03-04 14:51:10|715.02|712.38|715.49|712.85|715.49|712.85|715.02|712.38|0
1646405480000|2022-03-04 14:51:20|714.79|712.15|715.73|713.09|715.73|713.09|714.79|712.15|0
1646405490000|2022-03-04 14:51:30|715.97|713.33|715.38|712.74|716.09|713.45|715.02|712.38|0
1646405500000|2022-03-04 14:51:40|714.91|712.27|714.79|712.15|715.26|712.62|714.79|712.15|0
1646405510000|2022-03-04 14:51:50|715.49|712.85|715.02|712.38|715.49|712.85|715.02|712.38|0
1646405520000|2022-03-04 14:52:00|715.26|712.62|714.55|711.91|715.26|712.62|714.55|711.91|0
1646405530000|2022-03-04 14:52:10|713.37|710.73|713.61|710.97|713.84|711.2|713.37|710.73|0
1646405540000|2022-03-04 14:52:20|713.84|711.2|713.61|710.97|714.08|711.44|712.9|710.26|0
1646405550000|2022-03-04 14:52:30|713.37|710.73|713.37|710.73|713.61|710.97|713.13|710.49|0
1646405560000|2022-03-04 14:52:40|713.13|710.49|713.26|710.62|713.26|710.62|712.9|710.26|0
1646405570000|2022-03-04 14:52:50|712.78|710.14|712.9|710.26|713.13|710.49|712.43|709.79|0
1646405580000|2022-03-04 14:53:00|711.95|709.31|711.01|708.37|711.95|709.31|710.54|707.9|0
1646405590000|2022-03-04 14:53:10|710.9|708.26|710.9|708.26|710.9|708.26|710.54|707.9|0
1646405600000|2022-03-04 14:53:20|711.01|708.37|709.36|706.72|711.01|708.37|709.36|706.72|0
1646405610000|2022-03-04 14:53:30|709.25|706.61|709.13|706.49|709.36|706.72|709.13|706.49|0
1646405620000|2022-03-04 14:53:40|709.36|706.72|710.07|707.43|710.07|707.43|709.13|706.49|0
1646405630000|2022-03-04 14:53:50|709.83|707.19|710.9|708.26|710.9|708.26|709.83|707.19|0
1646405640000|2022-03-04 14:54:00|711.48|708.84|710.78|708.14|711.48|708.84|710.78|708.14|0
1646405650000|2022-03-04 14:54:10|711.25|708.61|711.48|708.84|711.48|708.84|710.54|707.9|0
1646405660000|2022-03-04 14:54:20|710.78|708.14|711.37|708.73|711.37|708.73|710.3|707.66|0
1646405670000|2022-03-04 14:54:30|711.25|708.61|713.61|710.97|713.61|710.97|711.25|708.61|0
1646405680000|2022-03-04 14:54:40|713.02|710.38|713.84|711.2|713.84|711.2|713.02|710.38|0
1646405690000|2022-03-04 14:54:50|713.26|710.62|713.49|710.85|713.49|710.85|713.26|710.62|0
1646405700000|2022-03-04 14:55:00|713.02|710.38|713.13|710.49|713.37|710.73|712.9|710.26|0
1646405710000|2022-03-04 14:55:10|712.9|710.26|713.02|710.38|713.02|710.38|712.9|710.26|0
1646405720000|2022-03-04 14:55:20|712.66|710.02|712.66|710.02|712.66|710.02|711.72|709.08|0
1646405730000|2022-03-04 14:55:30|713.13|710.49|714.44|711.8|714.44|711.8|713.13|710.49|0
1646405740000|2022-03-04 14:55:40|714.31|711.67|714.55|711.91|714.55|711.91|713.84|711.2|0
1646405750000|2022-03-04 14:55:50|713.37|710.73|712.9|710.26|713.37|710.73|712.9|710.26|0
1646405760000|2022-03-04 14:56:00|713.49|710.85|715.02|712.38|715.02|712.38|713.49|710.85|0
1646405770000|2022-03-04 14:56:10|715.49|712.85|715.02|712.38|715.49|712.85|715.02|712.38|0
1646405780000|2022-03-04 14:56:20|714.31|711.67|715.62|712.98|715.62|712.98|714.31|711.67|0
1646405790000|2022-03-04 14:56:30|715.97|713.33|714.31|711.67|715.97|713.33|714.31|711.67|0
1646405800000|2022-03-04 14:56:40|714.55|711.91|714.55|711.91|714.55|711.91|714.31|711.67|0
1646405810000|2022-03-04 14:56:50|714.31|711.67|714.31|711.67|714.31|711.67|714.31|711.67|0
1646405820000|2022-03-04 14:57:00|714.2|711.56|714.31|711.67|714.31|711.67|714.08|711.44|0
1646405830000|2022-03-04 14:57:10|714.44|711.8|714.08|711.44|714.79|712.15|714.08|711.44|0
1646405840000|2022-03-04 14:57:20|711.95|709.31|711.01|708.37|711.95|709.31|711.01|708.37|0
1646405850000|2022-03-04 14:57:30|711.48|708.84|710.07|707.43|711.48|708.84|709.83|707.19|0
1646405860000|2022-03-04 14:57:40|709.12|706.48|711.72|709.08|711.72|709.08|709.12|706.48|0
1646405870000|2022-03-04 14:57:50|711.01|708.37|709.83|707.19|711.01|708.37|709.83|707.19|0
1646405880000|2022-03-04 14:58:00|709.6|706.96|709.83|707.19|711.25|708.61|709.6|706.96|0
1646405890000|2022-03-04 14:58:10|708.65|706.01|707|704.36|709.83|707.19|707|704.36|0
1646405900000|2022-03-04 14:58:20|705.83|703.19|704.65|702.01|705.83|703.19|704.18|701.54|0
1646405910000|2022-03-04 14:58:30|704.77|702.13|702.77|700.13|704.77|702.13|702.77|700.13|0
1646405920000|2022-03-04 14:58:40|703.24|700.6|702.3|699.66|703.71|701.07|702.3|699.66|0
1646405930000|2022-03-04 14:58:50|702.06|699.42|702.89|700.25|702.89|700.25|702.06|699.42|0
1646405940000|2022-03-04 14:59:00|702.3|699.66|702.77|700.13|703.47|700.83|702.3|699.66|0
1646405950000|2022-03-04 14:59:10|702.53|699.89|701.36|698.72|702.53|699.89|701.36|698.72|0
1646405960000|2022-03-04 14:59:20|700.18|697.54|699.48|696.84|700.18|697.54|699.01|696.37|0
1646405970000|2022-03-04 14:59:30|697.6|694.96|697.36|694.72|697.6|694.96|695.49|692.85|0
1646405980000|2022-03-04 14:59:40|697.13|694.49|698.3|695.66|698.3|695.66|697.13|694.49|0
1646405990000|2022-03-04 14:59:50|698.54|695.9|698.54|695.9|698.54|695.9|698.54|695.9|0
1646406000000|2022-03-04 15:00:00|699.24|696.6|697.6|694.96|699.24|696.6|697.6|694.96|0
1646406010000|2022-03-04 15:00:10|698.19|695.55|698.66|696.02|698.66|696.02|698.19|695.55|0
1646406020000|2022-03-04 15:00:20|697.72|695.08|697.13|694.49|697.72|695.08|696.66|694.02|0
1646406030000|2022-03-04 15:00:30|697.36|694.72|695.61|692.97|697.36|694.72|695.61|692.97|0
1646406040000|2022-03-04 15:00:40|695.49|692.85|695.96|693.32|695.96|693.32|694.78|692.14|0
1646406050000|2022-03-04 15:00:50|695.61|692.97|695.25|692.61|695.61|692.97|694.55|691.91|0
1646406060000|2022-03-04 15:01:00|695.02|692.38|696.43|693.79|696.43|693.79|695.02|692.38|0
1646406070000|2022-03-04 15:01:10|696.08|693.44|695.02|692.38|696.43|693.79|695.02|692.38|0
1646406080000|2022-03-04 15:01:20|695.49|692.85|694.78|692.14|695.49|692.85|694.55|691.91|0
1646406090000|2022-03-04 15:01:30|692.91|690.27|693.84|691.2|693.84|691.2|692.67|690.03|0
1646406100000|2022-03-04 15:01:40|694.67|692.03|695.72|693.08|695.72|693.08|694.67|692.03|0
1646406110000|2022-03-04 15:01:50|695.96|693.32|697.6|694.96|697.6|694.96|695.96|693.32|0
1646406120000|2022-03-04 15:02:00|697.36|694.72|697.36|694.72|697.6|694.96|697.36|694.72|0
1646406130000|2022-03-04 15:02:10|696.78|694.14|697.6|694.96|697.6|694.96|696.78|694.14|0
1646406140000|2022-03-04 15:02:20|698.54|695.9|699.48|696.84|699.48|696.84|698.54|695.9|0
1646406150000|2022-03-04 15:02:30|699.01|696.37|699.95|697.31|700.18|697.54|699.01|696.37|0
1646406160000|2022-03-04 15:02:40|700.18|697.54|699.48|696.84|700.18|697.54|699.48|696.84|0
1646406170000|2022-03-04 15:02:50|700.18|697.54|700.89|698.25|700.89|698.25|700.18|697.54|0
1646406180000|2022-03-04 15:03:00|700.42|697.78|701.12|698.48|701.12|698.48|700.42|697.78|0
1646406190000|2022-03-04 15:03:10|702.06|699.42|700.89|698.25|702.06|699.42|700.89|698.25|0
1646406200000|2022-03-04 15:03:20|700.65|698.01|703|700.36|703|700.36|700.65|698.01|0
1646406210000|2022-03-04 15:03:30|702.53|699.89|702.42|699.78|702.53|699.89|702.3|699.66|0
1646406220000|2022-03-04 15:03:40|702.65|700.01|703|700.36|703|700.36|702.53|699.89|0
1646406230000|2022-03-04 15:03:50|702.77|700.13|703|700.36|703|700.36|702.77|700.13|0
1646406240000|2022-03-04 15:04:00|701.24|698.6|702.53|699.89|702.53|699.89|700.3|697.66|0
1646406250000|2022-03-04 15:04:10|703|700.36|703.71|701.07|704.65|702.01|703|700.36|0
1646406260000|2022-03-04 15:04:20|703.94|701.3|702.77|700.13|703.94|701.3|702.77|700.13|0
1646406270000|2022-03-04 15:04:30|701.12|698.48|701.83|699.19|701.83|699.19|701.12|698.48|0
1646406280000|2022-03-04 15:04:40|701.12|698.48|701.59|698.95|701.59|698.95|700.89|698.25|0
1646406290000|2022-03-04 15:04:50|701.95|699.31|701.24|698.6|701.95|699.31|701.24|698.6|0
1646406300000|2022-03-04 15:05:00|701.59|698.95|703.47|700.83|703.47|700.83|701.36|698.72|0
1646406310000|2022-03-04 15:05:10|703.24|700.6|703.71|701.07|703.71|701.07|703.24|700.6|0
1646406320000|2022-03-04 15:05:20|703.12|700.48|705.24|702.6|705.36|702.72|703.12|700.48|0
1646406330000|2022-03-04 15:05:30|704.88|702.24|705.12|702.48|705.12|702.48|704.88|702.24|0
1646406340000|2022-03-04 15:05:40|706.3|703.66|705.12|702.48|706.3|703.66|705.12|702.48|0
1646406350000|2022-03-04 15:05:50|705.48|702.84|705.83|703.19|705.83|703.19|704.88|702.24|0
1646406360000|2022-03-04 15:06:00|706.06|703.42|705.48|702.84|706.18|703.54|705.48|702.84|0
1646406370000|2022-03-04 15:06:10|705.27|702.63|705.27|702.63|705.87|703.23|705.27|702.63|0
1646406380000|2022-03-04 15:06:20|706.45|703.81|705.75|703.11|706.69|704.05|705.75|703.11|0
1646406390000|2022-03-04 15:06:30|706.34|703.7|705.75|703.11|706.34|703.7|705.75|703.11|0
1646406400000|2022-03-04 15:06:40|705.87|703.23|706.45|703.81|706.69|704.05|705.87|703.23|0
1646406410000|2022-03-04 15:06:50|706.69|704.05|708.13|705.49|708.13|705.49|706.69|704.05|0
1646406420000|2022-03-04 15:07:00|708.36|705.72|708.84|706.2|709.07|706.43|708.36|705.72|0
1646406430000|2022-03-04 15:07:10|708.36|705.72|709.83|707.19|709.83|707.19|708.36|705.72|0
1646406440000|2022-03-04 15:07:20|710.42|707.78|709.59|706.95|710.42|707.78|709.12|706.48|0
1646406450000|2022-03-04 15:07:30|708.89|706.25|710.42|707.78|710.42|707.78|708.89|706.25|0
1646406460000|2022-03-04 15:07:40|710.77|708.13|709.83|707.19|710.77|708.13|709.36|706.72|0
1646406470000|2022-03-04 15:07:50|710.54|707.9|711.01|708.37|711.01|708.37|710.54|707.9|0
1646406480000|2022-03-04 15:08:00|711.48|708.84|712.9|710.26|712.9|710.26|711.48|708.84|0
1646406490000|2022-03-04 15:08:10|713.6|710.96|713.37|710.73|713.6|710.96|713.13|710.49|0
1646406500000|2022-03-04 15:08:20|713.84|711.2|714.08|711.44|714.08|711.44|713.37|710.73|0
1646406510000|2022-03-04 15:08:30|713.6|710.96|714.55|711.91|714.55|711.91|713.37|710.73|0
1646406520000|2022-03-04 15:08:40|714.31|711.67|714.78|712.14|715.26|712.62|714.31|711.67|0
1646406530000|2022-03-04 15:08:50|715.02|712.38|714.31|711.67|715.02|712.38|714.31|711.67|0
1646406540000|2022-03-04 15:09:00|715.02|712.38|715.02|712.38|715.26|712.62|714.78|712.14|0
1646406550000|2022-03-04 15:09:10|715.26|712.62|714.55|711.91|715.73|713.09|714.55|711.91|0
1646406560000|2022-03-04 15:09:20|714.31|711.67|713.84|711.2|714.31|711.67|713.84|711.2|0
1646406570000|2022-03-04 15:09:30|714.55|711.91|714.31|711.67|714.78|712.14|714.31|711.67|0
1646406580000|2022-03-04 15:09:40|713.49|710.85|715.02|712.38|715.02|712.38|713.49|710.85|0
1646406590000|2022-03-04 15:09:50|715.26|712.62|714.78|712.14|715.49|712.85|714.78|712.14|0
1646406600000|2022-03-04 15:10:00|714.91|712.27|714.2|711.56|715.14|712.5|714.2|711.56|0
1646406610000|2022-03-04 15:10:10|714.78|712.14|713.84|711.2|714.78|712.14|713.84|711.2|0
1646406620000|2022-03-04 15:10:20|713.73|711.09|712.66|710.02|713.73|711.09|712.66|710.02|0
1646406630000|2022-03-04 15:10:30|712.9|710.26|714.55|711.91|714.55|711.91|712.9|710.26|0
1646406640000|2022-03-04 15:10:40|716.44|713.8|717.15|714.51|717.15|714.51|716.2|713.56|0
1646406650000|2022-03-04 15:10:50|717.38|714.74|717.38|714.74|717.85|715.21|717.38|714.74|0
1646406660000|2022-03-04 15:11:00|717.5|714.86|716.67|714.03|717.5|714.86|716.67|714.03|0
1646406670000|2022-03-04 15:11:10|718.33|715.69|720.22|717.58|720.22|717.58|718.33|715.69|0
1646406680000|2022-03-04 15:11:20|719.98|717.34|719.87|717.23|719.98|717.34|719.51|716.87|0
1646406690000|2022-03-04 15:11:30|719.75|717.11|719.98|717.34|719.98|717.34|719.75|717.11|0
1646406700000|2022-03-04 15:11:40|719.51|716.87|719.27|716.63|719.51|716.87|719.27|716.63|0
1646406710000|2022-03-04 15:11:50|719.75|717.11|719.98|717.34|720.22|717.58|719.75|717.11|0
1646406720000|2022-03-04 15:12:00|720.69|718.05|722.11|719.47|722.11|719.47|720.69|718.05|0
1646406730000|2022-03-04 15:12:10|720.69|718.05|720.69|718.05|721.16|718.52|720.69|718.05|0
1646406740000|2022-03-04 15:12:20|721.4|718.76|721.4|718.76|721.64|719|721.4|718.76|0
1646406750000|2022-03-04 15:12:30|722.82|720.18|722.35|719.71|722.82|720.18|722.11|719.47|0
1646406760000|2022-03-04 15:12:40|722.82|720.18|722.58|719.94|723.53|720.89|722.58|719.94|0
1646406770000|2022-03-04 15:12:50|722.35|719.71|722.35|719.71|722.35|719.71|722.11|719.47|0
1646406780000|2022-03-04 15:13:00|722.58|719.94|724.24|721.6|724.24|721.6|722.58|719.94|0
1646406790000|2022-03-04 15:13:10|723.65|721.01|723.53|720.89|723.65|721.01|722.58|719.94|0
1646406800000|2022-03-04 15:13:20|724.48|721.84|723.29|720.65|724.48|721.84|723.29|720.65|0
1646406810000|2022-03-04 15:13:30|723.77|721.13|723.77|721.13|723.77|721.13|723.53|720.89|0
1646406820000|2022-03-04 15:13:40|723.06|720.42|723.53|720.89|724|721.36|723.06|720.42|0
1646406830000|2022-03-04 15:13:50|723.77|721.13|724.79|722.15|724.79|722.15|723.53|720.89|0
1646406840000|2022-03-04 15:14:00|723.85|721.21|723.38|720.74|723.85|721.21|723.38|720.74|0
1646406850000|2022-03-04 15:14:10|724.32|721.68|724.79|722.15|724.79|722.15|724.08|721.44|0
1646406860000|2022-03-04 15:14:20|724.21|721.57|722.2|719.56|724.21|721.57|722.2|719.56|0
1646406870000|2022-03-04 15:14:30|721.97|719.33|722.44|719.8|722.44|719.8|721.85|719.21|0
1646406880000|2022-03-04 15:14:40|722.67|720.03|723.14|720.5|723.14|720.5|722.56|719.92|0
1646406890000|2022-03-04 15:14:50|723.61|720.97|724.59|721.95|724.59|721.95|723.61|720.97|0
1646406900000|2022-03-04 15:15:00|725.29|722.65|725.53|722.89|726|723.36|725.29|722.65|0
1646406910000|2022-03-04 15:15:10|724.59|721.95|725.76|723.12|725.76|723.12|724.59|721.95|0
1646406920000|2022-03-04 15:15:20|726.71|724.07|726.59|723.95|727.88|725.24|726.59|723.95|0
1646406930000|2022-03-04 15:15:30|725.76|723.12|723.18|720.54|725.76|723.12|723.18|720.54|0
1646406940000|2022-03-04 15:15:40|722.94|720.3|722.47|719.83|723.65|721.01|722.47|719.83|0
1646406950000|2022-03-04 15:15:50|723.41|720.77|724.59|721.95|724.82|722.18|723.41|720.77|0
1646406960000|2022-03-04 15:16:00|724.35|721.71|725.53|722.89|725.53|722.89|724.35|721.71|0
1646406970000|2022-03-04 15:16:10|726|723.36|725.06|722.42|726|723.36|724.59|721.95|0
1646406980000|2022-03-04 15:16:20|722.47|719.83|722.7|720.06|722.7|720.06|721.53|718.89|0
1646406990000|2022-03-04 15:16:30|723.77|721.13|722.94|720.3|723.88|721.24|722.94|720.3|0
1646407000000|2022-03-04 15:16:40|723.88|721.24|725.76|723.12|725.76|723.12|723.88|721.24|0
1646407010000|2022-03-04 15:16:50|726|723.36|725.53|722.89|726|723.36|725.29|722.65|0
1646407020000|2022-03-04 15:17:00|724.59|721.95|724.59|721.95|724.94|722.3|724.59|721.95|0
1646407030000|2022-03-04 15:17:10|724.35|721.71|726|723.36|726|723.36|724.35|721.71|0
1646407040000|2022-03-04 15:17:20|725.76|723.12|726.71|724.07|726.71|724.07|725.76|723.12|0
1646407050000|2022-03-04 15:17:30|726|723.36|726.23|723.59|726.23|723.59|725.76|723.12|0
1646407060000|2022-03-04 15:17:40|726.47|723.83|725.06|722.42|726.47|723.83|725.06|722.42|0
1646407070000|2022-03-04 15:17:50|724|721.36|723.88|721.24|724|721.36|723.41|720.77|0
1646407080000|2022-03-04 15:18:00|723.65|721.01|724.59|721.95|724.59|721.95|723.65|721.01|0
1646407090000|2022-03-04 15:18:10|724.82|722.18|725.53|722.89|725.89|723.25|724.82|722.18|0
1646407100000|2022-03-04 15:18:20|725.65|723.01|724.35|721.71|725.65|723.01|724.35|721.71|0
1646407110000|2022-03-04 15:18:30|723.65|721.01|722.47|719.83|723.65|721.01|722.47|719.83|0
1646407120000|2022-03-04 15:18:40|721.76|719.12|722.94|720.3|722.94|720.3|721.76|719.12|0
1646407130000|2022-03-04 15:18:50|722.7|720.06|722.7|720.06|722.7|720.06|722|719.36|0
1646407140000|2022-03-04 15:19:00|723.17|720.53|723.41|720.77|723.65|721.01|723.17|720.53|0
1646407150000|2022-03-04 15:19:10|724.35|721.71|724.82|722.18|724.82|722.18|724.35|721.71|0
1646407160000|2022-03-04 15:19:20|725.29|722.65|726.71|724.07|726.71|724.07|725.29|722.65|0
1646407170000|2022-03-04 15:19:30|726.23|723.59|727.88|725.24|727.88|725.24|726.23|723.59|0
1646407180000|2022-03-04 15:19:40|727.65|725.01|728.35|725.71|728.35|725.71|727.65|725.01|0
1646407190000|2022-03-04 15:19:50|726.94|724.3|725.06|722.42|726.94|724.3|725.06|722.42|0
1646407200000|2022-03-04 15:20:00|725.29|722.65|723.41|720.77|725.29|722.65|723.41|720.77|0
1646407210000|2022-03-04 15:20:10|723.88|721.24|724.59|721.95|724.59|721.95|722.94|720.3|0
1646407220000|2022-03-04 15:20:20|725.53|722.89|724.82|722.18|725.53|722.89|724.82|722.18|0
1646407230000|2022-03-04 15:20:30|724.59|721.95|725.29|722.65|725.29|722.65|724.59|721.95|0
1646407240000|2022-03-04 15:20:40|725.06|722.42|725.29|722.65|725.53|722.89|725.06|722.42|0
1646407250000|2022-03-04 15:20:50|725.76|723.12|724.24|721.6|725.76|723.12|724.12|721.48|0
1646407260000|2022-03-04 15:21:00|723.64|721|723.41|720.77|723.88|721.24|723.41|720.77|0
1646407270000|2022-03-04 15:21:10|722.7|720.06|722|719.36|723.17|720.53|722|719.36|0
1646407280000|2022-03-04 15:21:20|721.06|718.42|719.65|717.01|721.06|718.42|719.65|717.01|0
1646407290000|2022-03-04 15:21:30|720.59|717.95|721.89|719.25|721.89|719.25|720.59|717.95|0
1646407300000|2022-03-04 15:21:40|722|719.36|723.64|721|723.88|721.24|722|719.36|0
1646407310000|2022-03-04 15:21:50|724.59|721.95|724.35|721.71|724.82|722.18|724.35|721.71|0
1646407320000|2022-03-04 15:22:00|723.41|720.77|722.83|720.19|723.41|720.77|722.83|720.19|0
1646407330000|2022-03-04 15:22:10|722.7|720.06|721.65|719.01|722.7|720.06|721.65|719.01|0
1646407340000|2022-03-04 15:22:20|721.29|718.65|721.06|718.42|721.53|718.89|720.59|717.95|0
1646407350000|2022-03-04 15:22:30|720.12|717.48|718.17|715.53|720.39|717.75|718.17|715.53|0
1646407360000|2022-03-04 15:22:40|718.75|716.11|720.16|717.52|720.16|717.52|718.75|716.11|0
1646407370000|2022-03-04 15:22:50|719.34|716.7|719.45|716.81|719.45|716.81|719.11|716.47|0
1646407380000|2022-03-04 15:23:00|719.22|716.58|720.75|718.11|720.75|718.11|719.22|716.58|0
1646407390000|2022-03-04 15:23:10|720.39|717.75|719.69|717.05|720.39|717.75|719.69|717.05|0
1646407400000|2022-03-04 15:23:20|719.45|716.81|718.98|716.34|719.92|717.28|718.28|715.64|0
1646407410000|2022-03-04 15:23:30|719.22|716.58|719.92|717.28|719.92|717.28|719.22|716.58|0
1646407420000|2022-03-04 15:23:40|720.16|717.52|720.39|717.75|720.39|717.75|720.16|717.52|0
1646407430000|2022-03-04 15:23:50|720.16|717.52|720.51|717.87|720.86|718.22|720.16|717.52|0
1646407440000|2022-03-04 15:24:00|719.92|717.28|719.81|717.17|719.92|717.28|719.69|717.05|0
1646407450000|2022-03-04 15:24:10|720.28|717.64|720.63|717.99|720.98|718.34|720.28|717.64|0
1646407460000|2022-03-04 15:24:20|721.57|718.93|721.1|718.46|721.57|718.93|721.1|718.46|0
1646407470000|2022-03-04 15:24:30|721.33|718.69|722.27|719.63|722.27|719.63|721.33|718.69|0
1646407480000|2022-03-04 15:24:40|722.74|720.1|722.51|719.87|722.98|720.34|722.27|719.63|0
1646407490000|2022-03-04 15:24:50|723.21|720.57|722.16|719.52|723.21|720.57|722.16|719.52|0
1646407500000|2022-03-04 15:25:00|722.27|719.63|722.86|720.22|722.86|720.22|722.04|719.4|0
1646407510000|2022-03-04 15:25:10|723.8|721.16|720.86|718.22|723.8|721.16|720.86|718.22|0
1646407520000|2022-03-04 15:25:20|721.1|718.46|719.22|716.58|721.1|718.46|719.22|716.58|0
1646407530000|2022-03-04 15:25:30|718.28|715.64|717.58|714.94|718.28|715.64|717.58|714.94|0
1646407540000|2022-03-04 15:25:40|717|714.36|719.22|716.58|719.22|716.58|717|714.36|0
1646407550000|2022-03-04 15:25:50|719.45|716.81|720.86|718.22|720.86|718.22|719.45|716.81|0
1646407560000|2022-03-04 15:26:00|720.16|717.52|720.86|718.22|720.86|718.22|720.16|717.52|0
1646407570000|2022-03-04 15:26:10|720.51|717.87|720.16|717.52|720.51|717.87|719.92|717.28|0
1646407580000|2022-03-04 15:26:20|719.69|717.05|721.1|718.46|721.1|718.46|719.69|717.05|0
1646407590000|2022-03-04 15:26:30|720.63|717.99|721.33|718.69|721.33|718.69|720.63|717.99|0
1646407600000|2022-03-04 15:26:40|722.51|719.87|720.16|717.52|722.51|719.87|720.16|717.52|0
1646407610000|2022-03-04 15:26:50|720.39|717.75|720.51|717.87|720.51|717.87|718.98|716.34|0
1646407620000|2022-03-04 15:27:00|720.75|718.11|721.33|718.69|721.33|718.69|720.75|718.11|0
1646407630000|2022-03-04 15:27:10|721.8|719.16|719.92|717.28|721.8|719.16|719.92|717.28|0
1646407640000|2022-03-04 15:27:20|720.16|717.52|719.22|716.58|720.16|717.52|719.22|716.58|0
1646407650000|2022-03-04 15:27:30|720.86|718.22|721.8|719.16|721.8|719.16|720.86|718.22|0
1646407660000|2022-03-04 15:27:40|721.45|718.81|720.63|717.99|721.45|718.81|720.63|717.99|0
1646407670000|2022-03-04 15:27:50|720.86|718.22|720.86|718.22|720.86|718.22|720.39|717.75|0
1646407680000|2022-03-04 15:28:00|720.39|717.75|721.1|718.46|721.57|718.93|720.39|717.75|0
1646407690000|2022-03-04 15:28:10|721.33|718.69|722.27|719.63|723.45|720.81|721.33|718.69|0
1646407700000|2022-03-04 15:28:20|723.45|720.81|723.21|720.57|723.45|720.81|723.1|720.46|0
1646407710000|2022-03-04 15:28:30|723.57|720.93|724.62|721.98|725.33|722.69|723.57|720.93|0
1646407720000|2022-03-04 15:28:40|724.39|721.75|723.8|721.16|724.39|721.75|723.8|721.16|0
1646407730000|2022-03-04 15:28:50|723.45|720.81|723.68|721.04|723.68|721.04|723.21|720.57|0
1646407740000|2022-03-04 15:29:00|722.51|719.87|723.57|720.93|723.57|720.93|722.27|719.63|0
1646407750000|2022-03-04 15:29:10|722.51|719.87|721.33|718.69|722.98|720.34|721.33|718.69|0
1646407760000|2022-03-04 15:29:20|722.27|719.63|722.86|720.22|722.86|720.22|722.04|719.4|0
1646407770000|2022-03-04 15:29:30|723.1|720.46|722.74|720.1|723.1|720.46|722.74|720.1|0
1646407780000|2022-03-04 15:29:40|722.27|719.63|720.86|718.22|722.74|720.1|720.86|718.22|0
1646407790000|2022-03-04 15:29:50|720.51|717.87|720.16|717.52|720.86|718.22|720.16|717.52|0
1646407800000|2022-03-04 15:30:00|718.98|716.34|718.28|715.64|719.81|717.17|718.28|715.64|0
1646407810000|2022-03-04 15:30:10|719.69|717.05|720.63|717.99|720.63|717.99|719.69|717.05|0
1646407820000|2022-03-04 15:30:20|720.39|717.75|718.98|716.34|720.39|717.75|718.98|716.34|0
1646407830000|2022-03-04 15:30:30|719.45|716.81|720.75|718.11|720.75|718.11|719.45|716.81|0
1646407840000|2022-03-04 15:30:40|721.1|718.46|720.86|718.22|721.1|718.46|720.86|718.22|0
1646407850000|2022-03-04 15:30:50|720.16|717.52|721.1|718.46|721.22|718.58|720.16|717.52|0
1646407860000|2022-03-04 15:31:00|721.57|718.93|723.21|720.57|723.21|720.57|721.57|718.93|0
1646407870000|2022-03-04 15:31:10|722.74|720.1|724.15|721.51|724.15|721.51|722.74|720.1|0
1646407880000|2022-03-04 15:31:20|724.85|722.21|725.56|722.92|726.27|723.63|724.85|722.21|0
1646407890000|2022-03-04 15:31:30|725.33|722.69|725.8|723.16|727.21|724.57|725.33|722.69|0
1646407900000|2022-03-04 15:31:40|726.03|723.39|724.62|721.98|726.03|723.39|724.62|721.98|0
1646407910000|2022-03-04 15:31:50|725.33|722.69|723.91|721.27|725.33|722.69|723.68|721.04|0
1646407920000|2022-03-04 15:32:00|723.44|720.8|724.62|721.98|724.62|721.98|723.44|720.8|0
1646407930000|2022-03-04 15:32:10|724.38|721.74|723.91|721.27|725.09|722.45|723.68|721.04|0
1646407940000|2022-03-04 15:32:20|723.8|721.16|724.38|721.74|724.38|721.74|723.21|720.57|0
1646407950000|2022-03-04 15:32:30|724.04|721.4|723.68|721.04|724.04|721.4|723.21|720.57|0
1646407960000|2022-03-04 15:32:40|723.1|720.46|724.85|722.21|724.85|722.21|723.1|720.46|0
1646407970000|2022-03-04 15:32:50|725.56|722.92|725.56|722.92|725.56|722.92|725.32|722.68|0
1646407980000|2022-03-04 15:33:00|726.03|723.39|726.27|723.63|726.27|723.63|725.68|723.04|0
1646407990000|2022-03-04 15:33:10|726.03|723.39|726.5|723.86|726.5|723.86|726.03|723.39|0
1646408000000|2022-03-04 15:33:20|726.74|724.1|726.86|724.22|727.21|724.57|726.74|724.1|0
1646408010000|2022-03-04 15:33:30|725.8|723.16|724.38|721.74|725.8|723.16|724.38|721.74|0
1646408020000|2022-03-04 15:33:40|723.68|721.04|724.15|721.51|724.15|721.51|723.1|720.46|0
1646408030000|2022-03-04 15:33:50|724.27|721.63|722.74|720.1|724.27|721.63|722.74|720.1|0
1646408040000|2022-03-04 15:34:00|723.21|720.57|722.03|719.39|723.21|720.57|721.33|718.69|0
1646408050000|2022-03-04 15:34:10|722.5|719.86|723.21|720.57|723.21|720.57|721.8|719.16|0
1646408060000|2022-03-04 15:34:20|722.27|719.63|723.68|721.04|723.68|721.04|722.27|719.63|0
1646408070000|2022-03-04 15:34:30|723.44|720.8|723.91|721.27|723.91|721.27|723.44|720.8|0
1646408080000|2022-03-04 15:34:40|724.15|721.51|723.91|721.27|724.15|721.51|723.68|721.04|0
1646408090000|2022-03-04 15:34:50|723.68|721.04|724.38|721.74|724.62|721.98|723.68|721.04|0
1646408100000|2022-03-04 15:35:00|724.62|721.98|724.38|721.74|724.62|721.98|724.15|721.51|0
1646408110000|2022-03-04 15:35:10|723.91|721.27|722.74|720.1|723.91|721.27|722.5|719.86|0
1646408120000|2022-03-04 15:35:20|722.27|719.63|721.56|718.92|722.5|719.86|721.56|718.92|0
1646408130000|2022-03-04 15:35:30|721.1|718.46|722.03|719.39|722.5|719.86|721.1|718.46|0
1646408140000|2022-03-04 15:35:40|722.5|719.86|722.03|719.39|722.5|719.86|721.92|719.28|0
1646408150000|2022-03-04 15:35:50|722.27|719.63|721.8|719.16|722.27|719.63|721.56|718.92|0
1646408160000|2022-03-04 15:36:00|722.03|719.39|721.33|718.69|722.03|719.39|721.33|718.69|0
1646408170000|2022-03-04 15:36:10|719.45|716.81|719.22|716.58|719.45|716.81|718.04|715.4|0
1646408180000|2022-03-04 15:36:20|719.69|717.05|719.92|717.28|720.04|717.4|719.69|717.05|0
1646408190000|2022-03-04 15:36:30|718.51|715.87|718.04|715.4|718.75|716.11|718.04|715.4|0
1646408200000|2022-03-04 15:36:40|717.34|714.7|716.17|713.53|717.34|714.7|715.93|713.29|0
1646408210000|2022-03-04 15:36:50|715.7|713.06|715|712.36|715.7|713.06|715|712.36|0
1646408220000|2022-03-04 15:37:00|714.53|711.89|713.95|711.31|714.53|711.89|713.95|711.31|0
1646408230000|2022-03-04 15:37:10|713.82|711.18|712.42|709.78|713.82|711.18|711.72|709.08|0
1646408240000|2022-03-04 15:37:20|712.65|710.01|713.12|710.48|713.12|710.48|712.65|710.01|0
1646408250000|2022-03-04 15:37:30|714.29|711.65|715.23|712.59|715.23|712.59|714.29|711.65|0
1646408260000|2022-03-04 15:37:40|715.35|712.71|715.35|712.71|715.46|712.82|715.23|712.59|0
1646408270000|2022-03-04 15:37:50|715.93|713.29|715|712.36|715.93|713.29|714.76|712.12|0
1646408280000|2022-03-04 15:38:00|714.65|712.01|712.65|710.01|714.65|712.01|712.65|710.01|0
1646408290000|2022-03-04 15:38:10|712.19|709.55|713.24|710.6|713.24|710.6|712.19|709.55|0
1646408300000|2022-03-04 15:38:20|713.59|710.95|714.53|711.89|714.53|711.89|713.59|710.95|0
1646408310000|2022-03-04 15:38:30|714.29|711.65|715.23|712.59|715.46|712.82|714.29|711.65|0
1646408320000|2022-03-04 15:38:40|715.46|712.82|715.23|712.59|715.46|712.82|715.23|712.59|0
1646408330000|2022-03-04 15:38:50|715.7|713.06|715.7|713.06|715.7|713.06|715.46|712.82|0
1646408340000|2022-03-04 15:39:00|716.06|713.42|715.7|713.06|716.87|714.23|715.7|713.06|0
1646408350000|2022-03-04 15:39:10|716.64|714|717.57|714.93|717.57|714.93|716.64|714|0
1646408360000|2022-03-04 15:39:20|717.34|714.7|717.34|714.7|717.81|715.17|717.23|714.59|0
1646408370000|2022-03-04 15:39:30|717.46|714.82|716.87|714.23|717.81|715.17|716.87|714.23|0
1646408380000|2022-03-04 15:39:40|716.06|713.42|716.17|713.53|716.17|713.53|715.93|713.29|0
1646408390000|2022-03-04 15:39:50|716.64|714|717.57|714.93|717.57|714.93|716.64|714|0
1646408400000|2022-03-04 15:40:00|718.04|715.4|718.51|715.87|718.75|716.11|718.04|715.4|0
1646408410000|2022-03-04 15:40:10|718.98|716.34|720.16|717.52|720.16|717.52|718.98|716.34|0
1646408420000|2022-03-04 15:40:20|719.69|717.05|718.04|715.4|719.69|717.05|718.04|715.4|0
1646408430000|2022-03-04 15:40:30|718.28|715.64|720.62|717.98|720.62|717.98|718.28|715.64|0
1646408440000|2022-03-04 15:40:40|721.33|718.69|721.56|718.92|721.56|718.92|721.09|718.45|0
1646408450000|2022-03-04 15:40:50|722.03|719.39|721.8|719.16|722.27|719.63|721.8|719.16|0
1646408460000|2022-03-04 15:41:00|723.44|720.8|724.15|721.51|724.15|721.51|722.97|720.33|0
1646408470000|2022-03-04 15:41:10|723.68|721.04|723.68|721.04|723.68|721.04|722.5|719.86|0
1646408480000|2022-03-04 15:41:20|723.21|720.57|724.04|721.4|724.04|721.4|723.21|720.57|0
1646408490000|2022-03-04 15:41:30|724.38|721.74|723.44|720.8|724.38|721.74|723.44|720.8|0
1646408500000|2022-03-04 15:41:40|722.97|720.33|721.8|719.16|723.21|720.57|721.8|719.16|0
1646408510000|2022-03-04 15:41:50|722.16|719.52|724.38|721.74|724.38|721.74|722.03|719.39|0
1646408520000|2022-03-04 15:42:00|724.15|721.51|723.91|721.27|724.15|721.51|723.44|720.8|0
1646408530000|2022-03-04 15:42:10|723.68|721.04|723.44|720.8|723.68|721.04|722.27|719.63|0
1646408540000|2022-03-04 15:42:20|723.91|721.27|723.21|720.57|723.91|721.27|723.21|720.57|0
1646408550000|2022-03-04 15:42:30|723.44|720.8|723.21|720.57|723.44|720.8|723.21|720.57|0
1646408560000|2022-03-04 15:42:40|723.44|720.8|722.27|719.63|723.44|720.8|722.27|719.63|0
1646408570000|2022-03-04 15:42:50|722.74|720.1|723.44|720.8|723.44|720.8|722.74|720.1|0
1646408580000|2022-03-04 15:43:00|722.97|720.33|724.15|721.51|724.38|721.74|722.97|720.33|0
1646408590000|2022-03-04 15:43:10|725.32|722.68|725.32|722.68|725.56|722.92|725.21|722.57|0
1646408600000|2022-03-04 15:43:20|724.51|721.87|725.56|722.92|725.79|723.15|724.51|721.87|0
1646408610000|2022-03-04 15:43:30|726.03|723.39|724.85|722.21|726.26|723.62|724.85|722.21|0
1646408620000|2022-03-04 15:43:40|724.38|721.74|720.62|717.98|724.38|721.74|720.62|717.98|0
1646408630000|2022-03-04 15:43:50|720.86|718.22|722.27|719.63|722.27|719.63|720.86|718.22|0
1646408640000|2022-03-04 15:44:00|722.5|719.86|723.44|720.8|723.44|720.8|722.5|719.86|0
1646408650000|2022-03-04 15:44:10|723.68|721.04|723.56|720.92|723.91|721.27|723.21|720.57|0
1646408660000|2022-03-04 15:44:20|723.8|721.16|723.44|720.8|723.91|721.27|723.44|720.8|0
1646408670000|2022-03-04 15:44:30|722.74|720.1|722.62|719.98|722.97|720.33|722.62|719.98|0
1646408680000|2022-03-04 15:44:40|723.91|721.27|723.68|721.04|723.91|721.27|723.68|721.04|0
1646408690000|2022-03-04 15:44:50|724.27|721.63|726.26|723.62|726.26|723.62|724.27|721.63|0
1646408700000|2022-03-04 15:45:00|725.92|723.28|726.26|723.62|726.26|723.62|725.09|722.45|0
1646408710000|2022-03-04 15:45:10|725.21|722.57|726.5|723.86|726.5|723.86|725.21|722.57|0
1646408720000|2022-03-04 15:45:20|726.03|723.39|727.44|724.8|727.44|724.8|726.03|723.39|0
1646408730000|2022-03-04 15:45:30|728.15|725.51|728.85|726.21|728.85|726.21|728.15|725.51|0
1646408740000|2022-03-04 15:45:40|729.09|726.45|730.03|727.39|730.03|727.39|728.62|725.98|0
1646408750000|2022-03-04 15:45:50|729.79|727.15|730.03|727.39|730.26|727.62|729.79|727.15|0
1646408760000|2022-03-04 15:46:00|729.32|726.68|727.44|724.8|729.32|726.68|727.44|724.8|0
1646408770000|2022-03-04 15:46:10|727.91|725.27|727.67|725.03|728.15|725.51|727.67|725.03|0
1646408780000|2022-03-04 15:46:20|726.5|723.86|726.5|723.86|726.73|724.09|726.26|723.62|0
1646408790000|2022-03-04 15:46:30|726.03|723.39|725.32|722.68|726.03|723.39|725.32|722.68|0
1646408800000|2022-03-04 15:46:40|725.56|722.92|726.73|724.09|726.73|724.09|725.56|722.92|0
1646408810000|2022-03-04 15:46:50|726.5|723.86|726.97|724.33|727.2|724.56|726.5|723.86|0
1646408820000|2022-03-04 15:47:00|727.44|724.8|726.97|724.33|727.44|724.8|726.97|724.33|0
1646408830000|2022-03-04 15:47:10|726.86|724.22|727.67|725.03|727.67|725.03|726.73|724.09|0
1646408840000|2022-03-04 15:47:20|728.15|725.51|729.09|726.45|729.09|726.45|728.15|725.51|0
1646408850000|2022-03-04 15:47:30|729.21|726.57|729.32|726.68|729.32|726.68|729.09|726.45|0
1646408860000|2022-03-04 15:47:40|729.79|727.15|728.15|725.51|729.79|727.15|728.15|725.51|0
1646408870000|2022-03-04 15:47:50|728.38|725.74|728.62|725.98|728.85|726.21|728.38|725.74|0
1646408880000|2022-03-04 15:48:00|728.15|725.51|728.85|726.21|728.85|726.21|727.67|725.03|0
1646408890000|2022-03-04 15:48:10|729.32|726.68|728.85|726.21|729.79|727.15|728.85|726.21|0
1646408900000|2022-03-04 15:48:20|729.32|726.68|728.38|725.74|730.03|727.39|728.38|725.74|0
1646408910000|2022-03-04 15:48:30|725.56|722.92|725.56|722.92|727.2|724.56|725.56|722.92|0
1646408920000|2022-03-04 15:48:40|724.62|721.98|723.68|721.04|724.74|722.1|723.68|721.04|0
1646408930000|2022-03-04 15:48:50|722.27|719.63|723.68|721.04|724.15|721.51|722.27|719.63|0
1646408940000|2022-03-04 15:49:00|723.91|721.27|724.38|721.74|724.38|721.74|723.68|721.04|0
1646408950000|2022-03-04 15:49:10|726.26|723.62|726.62|723.98|726.97|724.33|726.26|723.62|0
1646408960000|2022-03-04 15:49:20|726.97|724.33|726.97|724.33|727.67|725.03|726.5|723.86|0
1646408970000|2022-03-04 15:49:30|726.73|724.09|725.79|723.15|727.2|724.56|725.79|723.15|0
1646408980000|2022-03-04 15:49:40|726.73|724.09|726.73|724.09|726.73|724.09|725.79|723.15|0
1646408990000|2022-03-04 15:49:50|726.97|724.33|728.38|725.74|728.38|725.74|726.97|724.33|0
1646409000000|2022-03-04 15:50:00|727.91|725.27|726.97|724.33|727.91|725.27|726.97|724.33|0
1646409010000|2022-03-04 15:50:10|728.27|725.63|728.62|725.98|728.62|725.98|728.27|725.63|0
1646409020000|2022-03-04 15:50:20|729.32|726.68|728.85|726.21|729.44|726.8|728.62|725.98|0
1646409030000|2022-03-04 15:50:30|729.32|726.68|726.97|724.33|729.32|726.68|726.97|724.33|0
1646409040000|2022-03-04 15:50:40|727.67|725.03|727.91|725.27|727.91|725.27|727.67|725.03|0
1646409050000|2022-03-04 15:50:50|726.73|724.09|727.44|724.8|727.44|724.8|726.26|723.62|0
1646409060000|2022-03-04 15:51:00|728.14|725.5|727.67|725.03|728.14|725.5|726.26|723.62|0
1646409070000|2022-03-04 15:51:10|727.09|724.45|728.38|725.74|728.38|725.74|727.09|724.45|0
1646409080000|2022-03-04 15:51:20|727.44|724.8|726.73|724.09|727.44|724.8|726.73|724.09|0
1646409090000|2022-03-04 15:51:30|726.97|724.33|728.14|725.5|728.14|725.5|726.97|724.33|0
1646409100000|2022-03-04 15:51:40|727.44|724.8|727.2|724.56|727.44|724.8|727.2|724.56|0
1646409110000|2022-03-04 15:51:50|726.5|723.86|727.2|724.56|727.91|725.27|726.5|723.86|0
1646409120000|2022-03-04 15:52:00|726.97|724.33|726.73|724.09|726.97|724.33|726.26|723.62|0
1646409130000|2022-03-04 15:52:10|726.15|723.51|724.97|722.33|726.15|723.51|724.97|722.33|0
1646409140000|2022-03-04 15:52:20|724.5|721.86|725.09|722.45|725.09|722.45|724.5|721.86|0
1646409150000|2022-03-04 15:52:30|726.03|723.39|725.32|722.68|726.73|724.09|725.32|722.68|0
1646409160000|2022-03-04 15:52:40|725.56|722.92|726.26|723.62|726.26|723.62|724.85|722.21|0
1646409170000|2022-03-04 15:52:50|726.73|724.09|726.5|723.86|726.73|724.09|726.5|723.86|0
1646409180000|2022-03-04 15:53:00|726.26|723.62|725.56|722.92|726.38|723.74|725.56|722.92|0
1646409190000|2022-03-04 15:53:10|724.97|722.33|725.32|722.68|725.79|723.15|724.97|722.33|0
1646409200000|2022-03-04 15:53:20|724.62|721.98|725.79|723.15|725.79|723.15|724.62|721.98|0
1646409210000|2022-03-04 15:53:30|726.26|723.62|725.56|722.92|726.26|723.62|725.56|722.92|0
1646409220000|2022-03-04 15:53:40|725.09|722.45|725.32|722.68|725.32|722.68|724.62|721.98|0
1646409230000|2022-03-04 15:53:50|724.62|721.98|724.15|721.51|724.62|721.98|723.91|721.27|0
1646409240000|2022-03-04 15:54:00|723.91|721.27|724.38|721.74|724.62|721.98|723.91|721.27|0
1646409250000|2022-03-04 15:54:10|723.68|721.04|724.38|721.74|724.38|721.74|723.68|721.04|0
1646409260000|2022-03-04 15:54:20|724.15|721.51|724.38|721.74|724.62|721.98|724.15|721.51|0
1646409270000|2022-03-04 15:54:30|725.09|722.45|726.03|723.39|726.03|723.39|725.09|722.45|0
1646409280000|2022-03-04 15:54:40|725.68|723.04|725.79|723.15|726.03|723.39|725.68|723.04|0
1646409290000|2022-03-04 15:54:50|725.44|722.8|725.32|722.68|725.44|722.8|725.09|722.45|0
1646409300000|2022-03-04 15:55:00|726.03|723.39|726.26|723.62|726.26|723.62|726.03|723.39|0
1646409310000|2022-03-04 15:55:10|726.03|723.39|727.67|725.03|728.14|725.5|726.03|723.39|0
1646409320000|2022-03-04 15:55:20|728.38|725.74|727.91|725.27|728.38|725.74|727.91|725.27|0
1646409330000|2022-03-04 15:55:30|727.67|725.03|726.97|724.33|727.91|725.27|726.97|724.33|0
1646409340000|2022-03-04 15:55:40|726.5|723.86|726.97|724.33|726.97|724.33|726.5|723.86|0
1646409350000|2022-03-04 15:55:50|727.2|724.56|726.97|724.33|727.67|725.03|726.97|724.33|0
1646409360000|2022-03-04 15:56:00|727.67|725.03|728.14|725.5|728.14|725.5|727.67|725.03|0
1646409370000|2022-03-04 15:56:10|729.09|726.45|727.91|725.27|729.09|726.45|727.91|725.27|0
1646409380000|2022-03-04 15:56:20|728.14|725.5|727.67|725.03|728.14|725.5|727.67|725.03|0
1646409390000|2022-03-04 15:56:30|727.2|724.56|727.91|725.27|727.91|725.27|727.2|724.56|0
1646409400000|2022-03-04 15:56:40|727.67|725.03|726.73|724.09|727.8|725.16|726.73|724.09|0
1646409410000|2022-03-04 15:56:50|727.09|724.45|726.5|723.86|727.09|724.45|726.5|723.86|0
1646409420000|2022-03-04 15:57:00|726.38|723.74|728.27|725.63|728.27|725.63|726.38|723.74|0
1646409430000|2022-03-04 15:57:10|728.61|725.97|728.85|726.21|728.85|726.21|728.38|725.74|0
1646409440000|2022-03-04 15:57:20|729.09|726.45|728.27|725.63|729.32|726.68|728.27|725.63|0
1646409450000|2022-03-04 15:57:30|727.91|725.27|728.14|725.5|728.61|725.97|727.91|725.27|0
1646409460000|2022-03-04 15:57:40|728.61|725.97|729.32|726.68|729.32|726.68|728.61|725.97|0
1646409470000|2022-03-04 15:57:50|729.09|726.45|729.32|726.68|729.79|727.15|729.09|726.45|0
1646409480000|2022-03-04 15:58:00|730.03|727.39|729.56|726.92|730.03|727.39|728.61|725.97|0
1646409490000|2022-03-04 15:58:10|730.5|727.86|730.73|728.09|730.73|728.09|730.5|727.86|0
1646409500000|2022-03-04 15:58:20|730.5|727.86|730.73|728.09|731.2|728.56|730.5|727.86|0
1646409510000|2022-03-04 15:58:30|730.97|728.33|731.33|728.69|731.33|728.69|729.79|727.15|0
1646409520000|2022-03-04 15:58:40|731.44|728.8|731.2|728.56|731.91|729.27|731.2|728.56|0
1646409530000|2022-03-04 15:58:50|731.44|728.8|731.68|729.04|731.91|729.27|731.44|728.8|0
1646409540000|2022-03-04 15:59:00|730.73|728.09|730.97|728.33|730.97|728.33|730.5|727.86|0
1646409550000|2022-03-04 15:59:10|731.2|728.56|730.73|728.09|731.68|729.04|730.73|728.09|0
1646409560000|2022-03-04 15:59:20|730.5|727.86|730.73|728.09|730.97|728.33|730.26|727.62|0
1646409570000|2022-03-04 15:59:30|731.2|728.56|730.5|727.86|731.2|728.56|730.03|727.39|0
1646409580000|2022-03-04 15:59:40|730.26|727.62|730.73|728.09|731.2|728.56|730.26|727.62|0
1646409590000|2022-03-04 15:59:50|731.2|728.56|730.97|728.33|731.44|728.8|730.97|728.33|0
1646409600000|2022-03-04 16:00:00|730.73|728.09|731.44|728.8|731.91|729.27|730.73|728.09|0
1646409610000|2022-03-04 16:00:10|730.26|727.62|730.97|728.33|730.97|728.33|730.26|727.62|0
1646409620000|2022-03-04 16:00:20|731.2|728.56|731.68|729.04|731.68|729.04|731.2|728.56|0
1646409630000|2022-03-04 16:00:30|731.44|728.8|730.5|727.86|731.44|728.8|730.5|727.86|0
1646409640000|2022-03-04 16:00:40|729.79|727.15|729.79|727.15|730.5|727.86|729.79|727.15|0
1646409650000|2022-03-04 16:00:50|729.08|726.44|727.67|725.03|729.32|726.68|727.67|725.03|0
1646409660000|2022-03-04 16:01:00|727.32|724.68|727.09|724.45|727.56|724.92|726.97|724.33|0
1646409670000|2022-03-04 16:01:10|726.97|724.33|727.44|724.8|728.14|725.5|726.97|724.33|0
1646409680000|2022-03-04 16:01:20|728.27|725.63|729.32|726.68|729.32|726.68|728.27|725.63|0
1646409690000|2022-03-04 16:01:30|729.56|726.92|729.56|726.92|729.56|726.92|729.44|726.8|0
1646409700000|2022-03-04 16:01:40|729.79|727.15|727.67|725.03|729.79|727.15|727.67|725.03|0
1646409710000|2022-03-04 16:01:50|727.44|724.8|727.91|725.27|727.91|725.27|727.2|724.56|0
1646409720000|2022-03-04 16:02:00|728.14|725.5|728.27|725.63|728.27|725.63|727.2|724.56|0
1646409730000|2022-03-04 16:02:10|728.38|725.74|729.79|727.15|729.79|727.15|728.38|725.74|0
1646409740000|2022-03-04 16:02:20|729.08|726.44|729.79|727.15|729.79|727.15|729.08|726.44|0
1646409750000|2022-03-04 16:02:30|729.56|726.92|729.91|727.27|730.5|727.86|729.56|726.92|0
1646409760000|2022-03-04 16:02:40|730.03|727.39|730.5|727.86|730.97|728.33|730.03|727.39|0
1646409770000|2022-03-04 16:02:50|730.97|728.33|731.33|728.69|731.33|728.69|730.73|728.09|0
1646409780000|2022-03-04 16:03:00|731.56|728.92|731.44|728.8|731.68|729.04|731.44|728.8|0
1646409790000|2022-03-04 16:03:10|732.15|729.51|733.09|730.45|733.09|730.45|731.91|729.27|0
1646409800000|2022-03-04 16:03:20|732.85|730.21|733.09|730.45|733.09|730.45|732.85|730.21|0
1646409810000|2022-03-04 16:03:30|732.62|729.98|730.97|728.33|732.62|729.98|730.97|728.33|0
1646409820000|2022-03-04 16:03:40|731.2|728.56|730.97|728.33|731.44|728.8|730.97|728.33|0
1646409830000|2022-03-04 16:03:50|731.44|728.8|730.26|727.62|731.56|728.92|730.26|727.62|0
1646409840000|2022-03-04 16:04:00|730.62|727.98|728.85|726.21|730.62|727.98|728.85|726.21|0
1646409850000|2022-03-04 16:04:10|729.56|726.92|730.62|727.98|730.73|728.09|729.56|726.92|0
1646409860000|2022-03-04 16:04:20|730.73|728.09|730.97|728.33|730.97|728.33|730.5|727.86|0
1646409870000|2022-03-04 16:04:30|731.2|728.56|730.26|727.62|731.2|728.56|730.03|727.39|0
1646409880000|2022-03-04 16:04:40|730.73|728.09|731.33|728.69|731.33|728.69|730.73|728.09|0
1646409890000|2022-03-04 16:04:50|731.56|728.92|732.74|730.1|732.74|730.1|731.2|728.56|0
1646409900000|2022-03-04 16:05:00|731.91|729.27|732.38|729.74|732.38|729.74|731.67|729.03|0
1646409910000|2022-03-04 16:05:10|732.62|729.98|732.15|729.51|732.62|729.98|731.44|728.8|0
1646409920000|2022-03-04 16:05:20|732.62|729.98|731.91|729.27|732.62|729.98|731.91|729.27|0
1646409930000|2022-03-04 16:05:30|732.38|729.74|732.5|729.86|732.5|729.86|732.38|729.74|0
1646409940000|2022-03-04 16:05:40|731.67|729.03|732.38|729.74|732.38|729.74|731.67|729.03|0
1646409950000|2022-03-04 16:05:50|732.15|729.51|732.38|729.74|732.62|729.98|732.15|729.51|0
1646409960000|2022-03-04 16:06:00|732.62|729.98|734.03|731.39|734.03|731.39|732.62|729.98|0
1646409970000|2022-03-04 16:06:10|732.85|730.21|732.27|729.63|732.85|730.21|732.15|729.51|0
1646409980000|2022-03-04 16:06:20|731.67|729.03|731.91|729.27|732.15|729.51|731.67|729.03|0
1646409990000|2022-03-04 16:06:30|732.85|730.21|733.09|730.45|733.32|730.68|732.85|730.21|0
1646410000000|2022-03-04 16:06:40|732.74|730.1|733.56|730.92|733.56|730.92|732.74|730.1|0
1646410010000|2022-03-04 16:06:50|733.32|730.68|734.27|731.63|734.27|731.63|733.32|730.68|0
1646410020000|2022-03-04 16:07:00|734.5|731.86|733.09|730.45|734.5|731.86|733.09|730.45|0
1646410030000|2022-03-04 16:07:10|732.85|730.21|733.32|730.68|733.32|730.68|732.85|730.21|0
1646410040000|2022-03-04 16:07:20|733.56|730.92|733.8|731.16|733.8|731.16|733.32|730.68|0
1646410050000|2022-03-04 16:07:30|733.32|730.68|732.62|729.98|733.32|730.68|732.62|729.98|0
1646410060000|2022-03-04 16:07:40|732.38|729.74|733.32|730.68|733.8|731.16|732.38|729.74|0
1646410070000|2022-03-04 16:07:50|733.09|730.45|732.62|729.98|733.09|730.45|732.62|729.98|0
1646410080000|2022-03-04 16:08:00|732.85|730.21|733.8|731.16|733.8|731.16|732.85|730.21|0
1646410090000|2022-03-04 16:08:10|733.32|730.68|733.09|730.45|733.32|730.68|733.09|730.45|0
1646410100000|2022-03-04 16:08:20|732.62|729.98|731.2|728.56|732.62|729.98|731.2|728.56|0
1646410110000|2022-03-04 16:08:30|730.5|727.86|730.03|727.39|730.73|728.09|730.03|727.39|0
1646410120000|2022-03-04 16:08:40|730.26|727.62|729.79|727.15|730.26|727.62|729.79|727.15|0
1646410130000|2022-03-04 16:08:50|730.03|727.39|730.73|728.09|730.73|728.09|730.03|727.39|0
1646410140000|2022-03-04 16:09:00|730.62|727.98|731.44|728.8|731.44|728.8|730.26|727.62|0
1646410150000|2022-03-04 16:09:10|731.91|729.27|731.2|728.56|731.91|729.27|731.2|728.56|0
1646410160000|2022-03-04 16:09:20|731.09|728.45|730.26|727.62|731.09|728.45|730.26|727.62|0
1646410170000|2022-03-04 16:09:30|730.03|727.39|730.03|727.39|730.03|727.39|730.03|727.39|0
1646410180000|2022-03-04 16:09:40|730.73|728.09|730.97|728.33|730.97|728.33|730.26|727.62|0
1646410190000|2022-03-04 16:09:50|731.67|729.03|731.91|729.27|732.15|729.51|731.67|729.03|0
1646410200000|2022-03-04 16:10:00|732.15|729.51|732.15|729.51|732.15|729.51|731.56|728.92|0
1646410210000|2022-03-04 16:10:10|732.38|729.74|732.15|729.51|732.38|729.74|731.8|729.16|0
1646410220000|2022-03-04 16:10:20|732.85|730.21|733.32|730.68|733.56|730.92|732.85|730.21|0
1646410230000|2022-03-04 16:10:30|733.09|730.45|733.32|730.68|733.32|730.68|733.09|730.45|0
1646410240000|2022-03-04 16:10:40|733.21|730.57|733.21|730.57|733.21|730.57|733.21|730.57|0
1646410250000|2022-03-04 16:10:50|733.32|730.68|733.56|730.92|733.56|730.92|733.32|730.68|0
1646410260000|2022-03-04 16:11:00|733.8|731.16|733.56|730.92|733.8|731.16|733.32|730.68|0
1646410270000|2022-03-04 16:11:10|734.27|731.63|735.45|732.81|735.45|732.81|734.27|731.63|0
1646410280000|2022-03-04 16:11:20|735.68|733.04|735.68|733.04|735.68|733.04|735.21|732.57|0
1646410290000|2022-03-04 16:11:30|736.15|733.51|735.92|733.28|736.15|733.51|735.8|733.16|0
1646410300000|2022-03-04 16:11:40|736.39|733.75|736.15|733.51|736.39|733.75|736.15|733.51|0
1646410310000|2022-03-04 16:11:50|735.68|733.04|735.21|732.57|735.68|733.04|735.21|732.57|0
1646410320000|2022-03-04 16:12:00|735.45|732.81|734.97|732.33|735.45|732.81|734.5|731.86|0
1646410330000|2022-03-04 16:12:10|734.03|731.39|734.74|732.1|734.74|732.1|734.03|731.39|0
1646410340000|2022-03-04 16:12:20|734.27|731.63|735.21|732.57|735.21|732.57|734.27|731.63|0
1646410350000|2022-03-04 16:12:30|734.97|732.33|735.33|732.69|735.33|732.69|734.97|732.33|0
1646410360000|2022-03-04 16:12:40|735.45|732.81|735.92|733.28|735.92|733.28|735.45|732.81|0
1646410370000|2022-03-04 16:12:50|735.8|733.16|735.8|733.16|735.92|733.28|735.8|733.16|0
1646410380000|2022-03-04 16:13:00|735.92|733.28|735.92|733.28|736.15|733.51|735.68|733.04|0
1646410390000|2022-03-04 16:13:10|735.68|733.04|736.15|733.51|736.15|733.51|735.45|732.81|0
1646410400000|2022-03-04 16:13:20|735.92|733.28|735.21|732.57|735.92|733.28|735.21|732.57|0
1646410410000|2022-03-04 16:13:30|734.03|731.39|734.86|732.22|734.86|732.22|734.03|731.39|0
1646410420000|2022-03-04 16:13:40|734.74|732.1|735.21|732.57|735.21|732.57|734.74|732.1|0
1646410430000|2022-03-04 16:13:50|734.97|732.33|735.45|732.81|735.45|732.81|734.97|732.33|0
1646410440000|2022-03-04 16:14:00|734.74|732.1|734.5|731.86|734.74|732.1|734.03|731.39|0
1646410450000|2022-03-04 16:14:10|734.74|732.1|735.21|732.57|735.21|732.57|734.74|732.1|0
1646410460000|2022-03-04 16:14:20|735.68|733.04|735.45|732.81|735.68|733.04|735.45|732.81|0
1646410470000|2022-03-04 16:14:30|735.21|732.57|735.92|733.28|735.92|733.28|734.97|732.33|0
1646410480000|2022-03-04 16:14:40|735.68|733.04|734.03|731.39|735.68|733.04|734.03|731.39|0
1646410490000|2022-03-04 16:14:50|733.32|730.68|733.32|730.68|733.32|730.68|732.85|730.21|0
1646410500000|2022-03-04 16:15:00|732.85|730.21|732.85|730.21|733.32|730.68|732.85|730.21|0
1646410510000|2022-03-04 16:15:10|731.91|729.27|731.2|728.56|731.91|729.27|731.2|728.56|0
1646410520000|2022-03-04 16:15:20|732.14|729.5|733.09|730.45|733.09|730.45|732.14|729.5|0
1646410530000|2022-03-04 16:15:30|733.56|730.92|734.27|731.63|734.27|731.63|733.56|730.92|0
1646410540000|2022-03-04 16:15:40|734.74|732.1|734.27|731.63|734.74|732.1|734.27|731.63|0
1646410550000|2022-03-04 16:15:50|733.79|731.15|732.65|730.01|733.79|731.15|732.65|730.01|0
1646410560000|2022-03-04 16:16:00|732.41|729.77|732.41|729.77|733.35|730.71|732.41|729.77|0
1646410570000|2022-03-04 16:16:10|732.88|730.24|732.17|729.53|732.88|730.24|732.17|729.53|0
1646410580000|2022-03-04 16:16:20|732.65|730.01|731.47|728.83|732.65|730.01|731.47|728.83|0
1646410590000|2022-03-04 16:16:30|731|728.36|729.82|727.18|731|728.36|729.82|727.18|0
1646410600000|2022-03-04 16:16:40|729.59|726.95|728.18|725.54|729.59|726.95|728.18|725.54|0
1646410610000|2022-03-04 16:16:50|728.65|726.01|728.18|725.54|728.65|726.01|728.18|725.54|0
1646410620000|2022-03-04 16:17:00|727|724.36|726.77|724.13|727|724.36|726.3|723.66|0
1646410630000|2022-03-04 16:17:10|727|724.36|727|724.36|727|724.36|726.3|723.66|0
1646410640000|2022-03-04 16:17:20|727.47|724.83|727.94|725.3|728.18|725.54|727.47|724.83|0
1646410650000|2022-03-04 16:17:30|727.71|725.07|727.94|725.3|727.94|725.3|727.36|724.72|0
1646410660000|2022-03-04 16:17:40|727.71|725.07|727|724.36|728.18|725.54|727|724.36|0
1646410670000|2022-03-04 16:17:50|726.53|723.89|726.77|724.13|726.77|724.13|726.3|723.66|0
1646410680000|2022-03-04 16:18:00|726.3|723.66|727.24|724.6|727.24|724.6|726.3|723.66|0
1646410690000|2022-03-04 16:18:10|727|724.36|727|724.36|727.47|724.83|727|724.36|0
1646410700000|2022-03-04 16:18:20|727.36|724.72|726.77|724.13|727.36|724.72|726.3|723.66|0
1646410710000|2022-03-04 16:18:30|726.53|723.89|726.65|724.01|727|724.36|726.53|723.89|0
1646410720000|2022-03-04 16:18:40|726.89|724.25|726.53|723.89|727|724.36|726.42|723.78|0
1646410730000|2022-03-04 16:18:50|726.3|723.66|725.12|722.48|726.3|723.66|724.89|722.25|0
1646410740000|2022-03-04 16:19:00|724.89|722.25|725.12|722.48|725.36|722.72|724.89|722.25|0
1646410750000|2022-03-04 16:19:10|724.89|722.25|724.65|722.01|725.12|722.48|724.65|722.01|0
1646410760000|2022-03-04 16:19:20|724.42|721.78|724.42|721.78|724.42|721.78|723.95|721.31|0
1646410770000|2022-03-04 16:19:30|724.18|721.54|725.36|722.72|725.36|722.72|724.18|721.54|0
1646410780000|2022-03-04 16:19:40|725.83|723.19|725.83|723.19|725.95|723.31|725.83|723.19|0
1646410790000|2022-03-04 16:19:50|726.06|723.42|727.12|724.48|727.12|724.48|726.06|723.42|0
1646410800000|2022-03-04 16:20:00|727.24|724.6|728.18|725.54|728.18|725.54|727.24|724.6|0
1646410810000|2022-03-04 16:20:10|728.65|726.01|729|726.36|729.82|727.18|728.65|726.01|0
1646410820000|2022-03-04 16:20:20|729.12|726.48|729.59|726.95|729.82|727.18|729.12|726.48|0
1646410830000|2022-03-04 16:20:30|729.82|727.18|730.06|727.42|730.29|727.65|729.82|727.18|0
1646410840000|2022-03-04 16:20:40|729.82|727.18|729.82|727.18|730.29|727.65|729.82|727.18|0
1646410850000|2022-03-04 16:20:50|730.29|727.65|731|728.36|731.23|728.59|730.29|727.65|0
1646410860000|2022-03-04 16:21:00|730.53|727.89|731.94|729.3|731.94|729.3|730.53|727.89|0
1646410870000|2022-03-04 16:21:10|731.7|729.06|731.7|729.06|731.83|729.19|731.7|729.06|0
1646410880000|2022-03-04 16:21:20|731|728.36|730.06|727.42|731|728.36|729.82|727.18|0
1646410890000|2022-03-04 16:21:30|730.76|728.12|731.94|729.3|731.94|729.3|730.76|728.12|0
1646410900000|2022-03-04 16:21:40|732.17|729.53|731.83|729.19|732.17|729.53|731.83|729.19|0
1646410910000|2022-03-04 16:21:50|731.47|728.83|731.35|728.71|731.47|728.83|731.35|728.71|0
1646410920000|2022-03-04 16:22:00|731.7|729.06|730.06|727.42|731.7|729.06|730.06|727.42|0
1646410930000|2022-03-04 16:22:10|729.82|727.18|730.29|727.65|730.29|727.65|729.59|726.95|0
1646410940000|2022-03-04 16:22:20|730.53|727.89|731.94|729.3|731.94|729.3|730.53|727.89|0
1646410950000|2022-03-04 16:22:30|731.7|729.06|731.47|728.83|731.7|729.06|731.47|728.83|0
1646410960000|2022-03-04 16:22:40|731.23|728.59|730.53|727.89|731.23|728.59|730.29|727.65|0
1646410970000|2022-03-04 16:22:50|730.29|727.65|729.82|727.18|730.29|727.65|729.82|727.18|0
1646410980000|2022-03-04 16:23:00|730.06|727.42|730.53|727.89|730.53|727.89|729.82|727.18|0
1646410990000|2022-03-04 16:23:10|729.59|726.95|727.71|725.07|729.59|726.95|727.71|725.07|0
1646411000000|2022-03-04 16:23:20|727.47|724.83|727|724.36|727.47|724.83|727|724.36|0
1646411010000|2022-03-04 16:23:30|726.77|724.13|727.7|725.06|728.18|725.54|726.77|724.13|0
1646411020000|2022-03-04 16:23:40|727.23|724.59|727.7|725.06|727.7|725.06|727.23|724.59|0
1646411030000|2022-03-04 16:23:50|727.47|724.83|726.3|723.66|727.47|724.83|726.06|723.42|0
1646411040000|2022-03-04 16:24:00|726.06|723.42|727|724.36|727.23|724.59|726.06|723.42|0
1646411050000|2022-03-04 16:24:10|727.7|725.06|728.41|725.77|728.41|725.77|727.59|724.95|0
1646411060000|2022-03-04 16:24:20|728.3|725.66|726.65|724.01|728.3|725.66|726.65|724.01|0
1646411070000|2022-03-04 16:24:30|727|724.36|727.94|725.3|727.94|725.3|727|724.36|0
1646411080000|2022-03-04 16:24:40|727.47|724.83|726.29|723.65|727.47|724.83|726.29|723.65|0
1646411090000|2022-03-04 16:24:50|725.83|723.19|726.06|723.42|726.06|723.42|725.59|722.95|0
1646411100000|2022-03-04 16:25:00|726.53|723.89|728.41|725.77|728.64|726|726.53|723.89|0
1646411110000|2022-03-04 16:25:10|729.12|726.48|729.12|726.48|729.82|727.18|728.88|726.24|0
1646411120000|2022-03-04 16:25:20|729.94|727.3|729.35|726.71|729.94|727.3|729.35|726.71|0
1646411130000|2022-03-04 16:25:30|729.12|726.48|729.71|727.07|729.71|727.07|729.12|726.48|0
1646411140000|2022-03-04 16:25:40|729.82|727.18|730.06|727.42|730.29|727.65|729.82|727.18|0
1646411150000|2022-03-04 16:25:50|730.29|727.65|729.35|726.71|730.29|727.65|729.35|726.71|0
1646411160000|2022-03-04 16:26:00|729.12|726.48|728.64|726|729.12|726.48|728.64|726|0
1646411170000|2022-03-04 16:26:10|727.94|725.3|728.53|725.89|728.88|726.24|727.94|725.3|0
1646411180000|2022-03-04 16:26:20|727.59|724.95|727.23|724.59|728.17|725.53|727.23|724.59|0
1646411190000|2022-03-04 16:26:30|727.47|724.83|727.59|724.95|727.83|725.19|727.47|724.83|0
1646411200000|2022-03-04 16:26:40|726.29|723.65|726.29|723.65|726.76|724.12|726.29|723.65|0
1646411210000|2022-03-04 16:26:50|726.42|723.78|725.59|722.95|726.42|723.78|725.48|722.84|0
1646411220000|2022-03-04 16:27:00|724.89|722.25|723.95|721.31|724.89|722.25|723.95|721.31|0
1646411230000|2022-03-04 16:27:10|723.71|721.07|723.71|721.07|724.18|721.54|723.71|721.07|0
1646411240000|2022-03-04 16:27:20|723.95|721.31|723.95|721.31|723.95|721.31|723.71|721.07|0
1646411250000|2022-03-04 16:27:30|724.18|721.54|724.89|722.25|724.89|722.25|724.18|721.54|0
1646411260000|2022-03-04 16:27:40|725.24|722.6|724.42|721.78|725.35|722.71|724.42|721.78|0
1646411270000|2022-03-04 16:27:50|725.12|722.48|725.59|722.95|726.06|723.42|725.12|722.48|0
1646411280000|2022-03-04 16:28:00|725.82|723.18|726.06|723.42|726.06|723.42|725.82|723.18|0
1646411290000|2022-03-04 16:28:10|726.29|723.65|726.65|724.01|726.76|724.12|726.29|723.65|0
1646411300000|2022-03-04 16:28:20|726.53|723.89|724.18|721.54|726.53|723.89|724.18|721.54|0
1646411310000|2022-03-04 16:28:30|723.48|720.84|723.01|720.37|723.48|720.84|722.3|719.66|0
1646411320000|2022-03-04 16:28:40|723.36|720.72|724.42|721.78|724.42|721.78|722.77|720.13|0
1646411330000|2022-03-04 16:28:50|724.18|721.54|724.65|722.01|724.65|722.01|724.18|721.54|0
1646411340000|2022-03-04 16:29:00|724.54|721.9|726.53|723.89|726.53|723.89|724.54|721.9|0
1646411350000|2022-03-04 16:29:10|725.95|723.31|727|724.36|727|724.36|725.95|723.31|0
1646411360000|2022-03-04 16:29:20|727.23|724.59|726.65|724.01|727.23|724.59|726.53|723.89|0
1646411370000|2022-03-04 16:29:30|727.23|724.59|726.06|723.42|727.23|724.59|725.35|722.71|0
1646411380000|2022-03-04 16:29:40|725.82|723.18|725.59|722.95|726.29|723.65|725.59|722.95|0
1646411390000|2022-03-04 16:29:50|725.71|723.07|725.12|722.48|725.71|723.07|725.01|722.37|0
1646411400000|2022-03-04 16:30:00|726.29|723.65|727.47|724.83|727.47|724.83|726.29|723.65|0
1646411410000|2022-03-04 16:30:10|727.94|725.3|727.23|724.59|727.94|725.3|727.23|724.59|0
1646411420000|2022-03-04 16:30:20|727|724.36|724.42|721.78|727|724.36|724.42|721.78|0
1646411430000|2022-03-04 16:30:30|724.88|722.24|725.35|722.71|725.35|722.71|724.88|722.24|0
1646411440000|2022-03-04 16:30:40|726.06|723.42|726.53|723.89|726.53|723.89|726.06|723.42|0
1646411450000|2022-03-04 16:30:50|726.29|723.65|727|724.36|727|724.36|725.59|722.95|0
1646411460000|2022-03-04 16:31:00|727.47|724.83|729|726.36|729|726.36|727.47|724.83|0
1646411470000|2022-03-04 16:31:10|728.88|726.24|730.05|727.41|730.18|727.54|728.88|726.24|0
1646411480000|2022-03-04 16:31:20|730.76|728.12|731.47|728.83|731.47|728.83|730.76|728.12|0
1646411490000|2022-03-04 16:31:30|731.23|728.59|732.88|730.24|732.88|730.24|731.23|728.59|0
1646411500000|2022-03-04 16:31:40|732.64|730|730.76|728.12|732.64|730|730.76|728.12|0
1646411510000|2022-03-04 16:31:50|729.82|727.18|729.35|726.71|729.82|727.18|729.35|726.71|0
1646411520000|2022-03-04 16:32:00|730.29|727.65|731.47|728.83|731.47|728.83|730.29|727.65|0
1646411530000|2022-03-04 16:32:10|731.23|728.59|731.47|728.83|731.7|729.06|731.23|728.59|0
1646411540000|2022-03-04 16:32:20|731|728.36|732.41|729.77|732.41|729.77|731|728.36|0
1646411550000|2022-03-04 16:32:30|732.64|730|732.41|729.77|732.64|730|732.41|729.77|0
1646411560000|2022-03-04 16:32:40|731.94|729.3|732.41|729.77|732.41|729.77|731.7|729.06|0
1646411570000|2022-03-04 16:32:50|732.64|730|732.41|729.77|732.64|730|732.17|729.53|0
1646411580000|2022-03-04 16:33:00|731.7|729.06|731.47|728.83|732.17|729.53|731.23|728.59|0
1646411590000|2022-03-04 16:33:10|730.76|728.12|731|728.36|731.23|728.59|730.76|728.12|0
1646411600000|2022-03-04 16:33:20|730.29|727.65|730.52|727.88|730.52|727.88|730.05|727.41|0
1646411610000|2022-03-04 16:33:30|730.29|727.65|730.29|727.65|730.52|727.88|729.82|727.18|0
1646411620000|2022-03-04 16:33:40|729.58|726.94|729.58|726.94|729.82|727.18|729.58|726.94|0
1646411630000|2022-03-04 16:33:50|729.11|726.47|729.35|726.71|729.58|726.94|729.11|726.47|0
1646411640000|2022-03-04 16:34:00|729.58|726.94|729.11|726.47|729.58|726.94|729.11|726.47|0
1646411650000|2022-03-04 16:34:10|727.94|725.3|728.17|725.53|728.41|725.77|727.94|725.3|0
1646411660000|2022-03-04 16:34:20|727.7|725.06|727.12|724.48|727.7|725.06|727.12|724.48|0
1646411670000|2022-03-04 16:34:30|727.83|725.19|728.41|725.77|728.41|725.77|727.83|725.19|0
1646411680000|2022-03-04 16:34:40|728.17|725.53|728.41|725.77|728.41|725.77|728.17|725.53|0
1646411690000|2022-03-04 16:34:50|728.17|725.53|729.11|726.47|729.11|726.47|727.47|724.83|0
1646411700000|2022-03-04 16:35:00|729|726.36|728.64|726|729.58|726.94|728.64|726|0
1646411710000|2022-03-04 16:35:10|729.35|726.71|729.58|726.94|729.82|727.18|729.35|726.71|0
1646411720000|2022-03-04 16:35:20|729.35|726.71|730.29|727.65|730.52|727.88|729.35|726.71|0
1646411730000|2022-03-04 16:35:30|730.18|727.54|733.35|730.71|733.35|730.71|730.18|727.54|0
1646411740000|2022-03-04 16:35:40|733.11|730.47|734.06|731.42|734.06|731.42|733.11|730.47|0
1646411750000|2022-03-04 16:35:50|733.82|731.18|734.76|732.12|734.76|732.12|733.82|731.18|0
1646411760000|2022-03-04 16:36:00|735.47|732.83|735.7|733.06|735.7|733.06|735|732.36|0
1646411770000|2022-03-04 16:36:10|735.23|732.59|735|732.36|735.47|732.83|735|732.36|0
1646411780000|2022-03-04 16:36:20|735.12|732.48|735|732.36|735.12|732.48|734.65|732.01|0
1646411790000|2022-03-04 16:36:30|734.76|732.12|733.82|731.18|734.76|732.12|733.71|731.07|0
1646411800000|2022-03-04 16:36:40|733.58|730.94|734.06|731.42|734.29|731.65|733.58|730.94|0
1646411810000|2022-03-04 16:36:50|733.35|730.71|731.7|729.06|733.35|730.71|731.7|729.06|0
1646411820000|2022-03-04 16:37:00|731.82|729.18|732.41|729.77|732.41|729.77|731.82|729.18|0
1646411830000|2022-03-04 16:37:10|732.88|730.24|731.47|728.83|732.88|730.24|731.47|728.83|0
1646411840000|2022-03-04 16:37:20|730.52|727.88|730.99|728.35|730.99|728.35|730.05|727.41|0
1646411850000|2022-03-04 16:37:30|730.29|727.65|731.23|728.59|731.23|728.59|730.29|727.65|0
1646411860000|2022-03-04 16:37:40|731.47|728.83|731.47|728.83|731.7|729.06|731.23|728.59|0
1646411870000|2022-03-04 16:37:50|731.94|729.3|731.59|728.95|731.94|729.3|731.59|728.95|0
1646411880000|2022-03-04 16:38:00|730.52|727.88|728.53|725.89|730.52|727.88|728.41|725.77|0
1646411890000|2022-03-04 16:38:10|728.88|726.24|727.23|724.59|728.88|726.24|727.23|724.59|0
1646411900000|2022-03-04 16:38:20|726.76|724.12|726.76|724.12|727|724.36|726.29|723.65|0
1646411910000|2022-03-04 16:38:30|726.53|723.89|726.76|724.12|726.76|724.12|726.53|723.89|0
1646411920000|2022-03-04 16:38:40|727|724.36|727|724.36|727|724.36|726.76|724.12|0
1646411930000|2022-03-04 16:38:50|726.29|723.65|726.65|724.01|726.65|724.01|726.29|723.65|0
1646411940000|2022-03-04 16:39:00|726.18|723.54|726.76|724.12|727.23|724.59|726.18|723.54|0
1646411950000|2022-03-04 16:39:10|725.59|722.95|723.71|721.07|725.59|722.95|723.71|721.07|0
1646411960000|2022-03-04 16:39:20|723.47|720.83|722.07|719.43|723.47|720.83|722.07|719.43|0
1646411970000|2022-03-04 16:39:30|721.36|718.72|720.08|717.44|721.36|718.72|720.08|717.44|0
1646411980000|2022-03-04 16:39:40|720.89|718.25|721.36|718.72|721.36|718.72|720.89|718.25|0
1646411990000|2022-03-04 16:39:50|721.13|718.49|720.66|718.02|721.13|718.49|720.43|717.79|0
1646412000000|2022-03-04 16:40:00|720.89|718.25|721.13|718.49|721.36|718.72|720.89|718.25|0
1646412010000|2022-03-04 16:40:10|721.36|718.72|721.6|718.96|721.6|718.96|720.66|718.02|0
1646412020000|2022-03-04 16:40:20|722.54|719.9|722.77|720.13|722.77|720.13|722.54|719.9|0
1646412030000|2022-03-04 16:40:30|722.54|719.9|723.24|720.6|723.24|720.6|722.54|719.9|0
1646412040000|2022-03-04 16:40:40|723.6|720.96|723.71|721.07|723.71|721.07|723.24|720.6|0
1646412050000|2022-03-04 16:40:50|723.94|721.3|723.01|720.37|723.94|721.3|723.01|720.37|0
1646412060000|2022-03-04 16:41:00|723.24|720.6|722.07|719.43|723.24|720.6|722.07|719.43|0
1646412070000|2022-03-04 16:41:10|721.83|719.19|720.66|718.02|721.83|719.19|720.66|718.02|0
1646412080000|2022-03-04 16:41:20|721.6|718.96|722.07|719.43|722.07|719.43|721.6|718.96|0
1646412090000|2022-03-04 16:41:30|721.83|719.19|722.3|719.66|722.54|719.9|721.83|719.19|0
1646412100000|2022-03-04 16:41:40|721.83|719.19|719.72|717.08|721.83|719.19|719.72|717.08|0
1646412110000|2022-03-04 16:41:50|718.08|715.44|719.96|717.32|719.96|717.32|718.08|715.44|0
1646412120000|2022-03-04 16:42:00|720.66|718.02|720.66|718.02|720.66|718.02|720.19|717.55|0
1646412130000|2022-03-04 16:42:10|720.89|718.25|719.96|717.32|720.89|718.25|719.96|717.32|0
1646412140000|2022-03-04 16:42:20|720.19|717.55|721.13|718.49|721.13|718.49|720.19|717.55|0
1646412150000|2022-03-04 16:42:30|721.36|718.72|722.07|719.43|722.07|719.43|721.36|718.72|0
1646412160000|2022-03-04 16:42:40|722.3|719.66|722.07|719.43|722.3|719.66|721.83|719.19|0
1646412170000|2022-03-04 16:42:50|722.3|719.66|723|720.36|723|720.36|722.3|719.66|0
1646412180000|2022-03-04 16:43:00|722.77|720.13|721.13|718.49|722.77|720.13|721.13|718.49|0
1646412190000|2022-03-04 16:43:10|721.6|718.96|720.78|718.14|721.6|718.96|720.78|718.14|0
1646412200000|2022-03-04 16:43:20|720.19|717.55|719.96|717.32|720.42|717.78|719.96|717.32|0
1646412210000|2022-03-04 16:43:30|720.42|717.78|719.96|717.32|720.42|717.78|719.96|717.32|0
1646412220000|2022-03-04 16:43:40|721.13|718.49|722.07|719.43|722.07|719.43|721.13|718.49|0
1646412230000|2022-03-04 16:43:50|722.3|719.66|722.07|719.43|722.54|719.9|722.07|719.43|0
1646412240000|2022-03-04 16:44:00|721.83|719.19|722.77|720.13|722.77|720.13|721.83|719.19|0
1646412250000|2022-03-04 16:44:10|723.24|720.6|723.71|721.07|723.71|721.07|723.24|720.6|0
1646412260000|2022-03-04 16:44:20|723.83|721.19|724.41|721.77|724.41|721.77|723.71|721.07|0
1646412270000|2022-03-04 16:44:30|724.18|721.54|723.47|720.83|724.18|721.54|723.47|720.83|0
1646412280000|2022-03-04 16:44:40|723.24|720.6|722.3|719.66|723.24|720.6|722.3|719.66|0
1646412290000|2022-03-04 16:44:50|722.07|719.43|721.13|718.49|722.07|719.43|721.13|718.49|0
1646412300000|2022-03-04 16:45:00|720.89|718.25|722.07|719.43|722.07|719.43|720.89|718.25|0
1646412310000|2022-03-04 16:45:10|722.3|719.66|719.96|717.32|722.3|719.66|719.96|717.32|0
1646412320000|2022-03-04 16:45:20|720.42|717.78|720.55|717.91|720.66|718.02|720.42|717.78|0
1646412330000|2022-03-04 16:45:30|720.42|717.78|719.25|716.61|720.42|717.78|719.25|716.61|0
1646412340000|2022-03-04 16:45:40|718.78|716.14|718.55|715.91|718.78|716.14|718.44|715.8|0
1646412350000|2022-03-04 16:45:50|718.78|716.14|719.25|716.61|719.49|716.85|718.78|716.14|0
1646412360000|2022-03-04 16:46:00|719.49|716.85|720.42|717.78|720.42|717.78|719.49|716.85|0
1646412370000|2022-03-04 16:46:10|720.89|718.25|720.78|718.14|721.36|718.72|720.78|718.14|0
1646412380000|2022-03-04 16:46:20|721.36|718.72|721.6|718.96|721.6|718.96|720.89|718.25|0
1646412390000|2022-03-04 16:46:30|721.72|719.08|721.36|718.72|721.72|719.08|721.36|718.72|0
1646412400000|2022-03-04 16:46:40|721.6|718.96|721.13|718.49|721.6|718.96|721.13|718.49|0
1646412410000|2022-03-04 16:46:50|720.42|717.78|720.42|717.78|720.42|717.78|719.72|717.08|0
1646412420000|2022-03-04 16:47:00|720.78|718.14|722.42|719.78|722.42|719.78|720.78|718.14|0
1646412430000|2022-03-04 16:47:10|722.3|719.66|721.13|718.49|722.3|719.66|721.13|718.49|0
1646412440000|2022-03-04 16:47:20|721.48|718.84|721.13|718.49|721.6|718.96|720.89|718.25|0
1646412450000|2022-03-04 16:47:30|720.66|718.02|720.55|717.91|720.66|718.02|719.49|716.85|0
1646412460000|2022-03-04 16:47:40|720.42|717.78|721.13|718.49|721.13|718.49|720.42|717.78|0
1646412470000|2022-03-04 16:47:50|721.36|718.72|720.89|718.25|721.6|718.96|720.89|718.25|0
1646412480000|2022-03-04 16:48:00|720.42|717.78|720.42|717.78|720.42|717.78|719.95|717.31|0
1646412490000|2022-03-04 16:48:10|720.19|717.55|719.49|716.85|720.19|717.55|719.49|716.85|0
1646412500000|2022-03-04 16:48:20|719.02|716.38|717.85|715.21|719.02|716.38|717.85|715.21|0
1646412510000|2022-03-04 16:48:30|717.38|714.74|717.38|714.74|717.38|714.74|717.14|714.5|0
1646412520000|2022-03-04 16:48:40|717.61|714.97|718.31|715.67|718.31|715.67|717.61|714.97|0
1646412530000|2022-03-04 16:48:50|716.91|714.27|718.08|715.44|718.31|715.67|716.91|714.27|0
1646412540000|2022-03-04 16:49:00|717.85|715.21|718.78|716.14|718.78|716.14|717.85|715.21|0
1646412550000|2022-03-04 16:49:10|718.31|715.67|718.31|715.67|718.31|715.67|718.08|715.44|0
1646412560000|2022-03-04 16:49:20|718.08|715.44|719.25|716.61|719.25|716.61|718.08|715.44|0
1646412570000|2022-03-04 16:49:30|719.72|717.08|719.25|716.61|719.72|717.08|719.25|716.61|0
1646412580000|2022-03-04 16:49:40|718.78|716.14|718.9|716.26|718.9|716.26|718.78|716.14|0
1646412590000|2022-03-04 16:49:50|718.08|715.44|717.61|714.97|718.31|715.67|717.61|714.97|0
1646412600000|2022-03-04 16:50:00|717.38|714.74|717.85|715.21|717.85|715.21|717.38|714.74|0
1646412610000|2022-03-04 16:50:10|719.02|716.38|718.2|715.56|719.02|716.38|718.2|715.56|0
1646412620000|2022-03-04 16:50:20|718.31|715.67|718.08|715.44|718.55|715.91|718.08|715.44|0
1646412630000|2022-03-04 16:50:30|719.02|716.38|719.49|716.85|719.84|717.2|719.02|716.38|0
1646412640000|2022-03-04 16:50:40|719.95|717.31|720.19|717.55|720.19|717.55|719.95|717.31|0
1646412650000|2022-03-04 16:50:50|719.49|716.85|720.42|717.78|720.42|717.78|719.49|716.85|0
1646412660000|2022-03-04 16:51:00|720.89|718.25|721.6|718.96|721.6|718.96|720.89|718.25|0
1646412670000|2022-03-04 16:51:10|721.13|718.49|720.19|717.55|721.13|718.49|720.19|717.55|0
1646412680000|2022-03-04 16:51:20|720.42|717.78|720.66|718.02|720.66|718.02|719.95|717.31|0
1646412690000|2022-03-04 16:51:30|720.55|717.91|720.66|718.02|721.01|718.37|720.55|717.91|0
1646412700000|2022-03-04 16:51:40|721.13|718.49|721.36|718.72|721.36|718.72|720.89|718.25|0
1646412710000|2022-03-04 16:51:50|721.13|718.49|721.36|718.72|721.36|718.72|720.89|718.25|0
1646412720000|2022-03-04 16:52:00|722.06|719.42|722.06|719.42|722.53|719.89|721.83|719.19|0
1646412730000|2022-03-04 16:52:10|722.66|720.02|722.53|719.89|723|720.36|722.53|719.89|0
1646412740000|2022-03-04 16:52:20|723|720.36|723.47|720.83|723.47|720.83|723|720.36|0
1646412750000|2022-03-04 16:52:30|723.24|720.6|723|720.36|723.47|720.83|722.77|720.13|0
1646412760000|2022-03-04 16:52:40|722.53|719.89|723.36|720.72|723.36|720.72|722.53|719.89|0
1646412770000|2022-03-04 16:52:50|723.24|720.6|722.89|720.25|723.47|720.83|722.89|720.25|0
1646412780000|2022-03-04 16:53:00|721.36|718.72|721.48|718.84|721.6|718.96|721.13|718.49|0
1646412790000|2022-03-04 16:53:10|721.36|718.72|720.89|718.25|721.36|718.72|720.89|718.25|0
1646412800000|2022-03-04 16:53:20|721.13|718.49|721.13|718.49|721.13|718.49|721.13|718.49|0
1646412810000|2022-03-04 16:53:30|721.01|718.37|720.19|717.55|721.01|718.37|720.19|717.55|0
1646412820000|2022-03-04 16:53:40|719.72|717.08|721.36|718.72|721.36|718.72|719.72|717.08|0
1646412830000|2022-03-04 16:53:50|721.13|718.49|721.72|719.08|721.83|719.19|721.13|718.49|0
1646412840000|2022-03-04 16:54:00|721.6|718.96|722.06|719.42|722.06|719.42|721.6|718.96|0
1646412850000|2022-03-04 16:54:10|721.83|719.19|722.06|719.42|722.53|719.89|721.83|719.19|0
1646412860000|2022-03-04 16:54:20|722.53|719.89|721.83|719.19|722.77|720.13|721.83|719.19|0
1646412870000|2022-03-04 16:54:30|721.6|718.96|722.53|719.89|722.53|719.89|721.6|718.96|0
1646412880000|2022-03-04 16:54:40|722.3|719.66|722.06|719.42|722.3|719.66|722.06|719.42|0
1646412890000|2022-03-04 16:54:50|722.19|719.55|722.3|719.66|722.53|719.89|722.19|719.55|0
1646412900000|2022-03-04 16:55:00|722.53|719.89|721.6|718.96|722.53|719.89|721.6|718.96|0
1646412910000|2022-03-04 16:55:10|722.06|719.42|721.83|719.19|722.3|719.66|721.83|719.19|0
1646412920000|2022-03-04 16:55:20|723.24|720.6|723.47|720.83|723.71|721.07|723.12|720.48|0
1646412930000|2022-03-04 16:55:30|722.53|719.89|721.6|718.96|722.53|719.89|721.36|718.72|0
1646412940000|2022-03-04 16:55:40|721.36|718.72|722.53|719.89|722.53|719.89|721.36|718.72|0
1646412950000|2022-03-04 16:55:50|723.24|720.6|723|720.36|723.24|720.6|723|720.36|0
1646412960000|2022-03-04 16:56:00|723.59|720.95|724.06|721.42|724.06|721.42|723.59|720.95|0
1646412970000|2022-03-04 16:56:10|723.24|720.6|722.53|719.89|723.47|720.83|722.53|719.89|0
1646412980000|2022-03-04 16:56:20|722.06|719.42|722.77|720.13|722.77|720.13|722.06|719.42|0
1646412990000|2022-03-04 16:56:30|722.42|719.78|723.12|720.48|723.12|720.48|722.42|719.78|0
1646413000000|2022-03-04 16:56:40|723|720.36|723|720.36|723|720.36|723|720.36|0
1646413010000|2022-03-04 16:56:50|723.24|720.6|723.47|720.83|723.71|721.07|723.24|720.6|0
1646413020000|2022-03-04 16:57:00|723.24|720.6|722.53|719.89|723.24|720.6|722.3|719.66|0
1646413030000|2022-03-04 16:57:10|722.3|719.66|722.77|720.13|722.77|720.13|722.06|719.42|0
1646413040000|2022-03-04 16:57:20|722.53|719.89|723.71|721.07|723.71|721.07|722.53|719.89|0
1646413050000|2022-03-04 16:57:30|723.47|720.83|725.12|722.48|725.12|722.48|723.47|720.83|0
1646413060000|2022-03-04 16:57:40|724.18|721.54|724.18|721.54|724.18|721.54|724.18|721.54|0
1646413070000|2022-03-04 16:57:50|724.65|722.01|724.88|722.24|724.88|722.24|724.65|722.01|0
1646413080000|2022-03-04 16:58:00|724.65|722.01|725.58|722.94|725.58|722.94|724.65|722.01|0
1646413090000|2022-03-04 16:58:10|726.05|723.41|725.12|722.48|726.29|723.65|725.12|722.48|0
1646413100000|2022-03-04 16:58:20|724.61|721.97|724.37|721.73|724.84|722.2|724.37|721.73|0
1646413110000|2022-03-04 16:58:30|724.14|721.5|724.14|721.5|724.61|721.97|724.14|721.5|0
1646413120000|2022-03-04 16:58:40|724.37|721.73|724.37|721.73|724.37|721.73|724.14|721.5|0
1646413130000|2022-03-04 16:58:50|724.26|721.62|725.17|722.53|725.17|722.53|724.23|721.59|0
1646413140000|2022-03-04 16:59:00|723.85|721.21|724.79|722.15|724.79|722.15|723.61|720.97|0
1646413150000|2022-03-04 16:59:10|725.26|722.62|725.73|723.09|725.73|723.09|725.02|722.38|0
1646413160000|2022-03-04 16:59:20|725.49|722.85|724.32|721.68|725.49|722.85|724.32|721.68|0
1646413170000|2022-03-04 16:59:30|724.08|721.44|724.55|721.91|724.55|721.91|724.08|721.44|0
1646413180000|2022-03-04 16:59:40|725.02|722.38|723.85|721.21|725.02|722.38|723.85|721.21|0
1646413190000|2022-03-04 16:59:50|724.08|721.44|723.85|721.21|724.08|721.44|723.85|721.21|0
1646413200000|2022-03-04 17:00:00|724.08|721.44|723.14|720.5|724.08|721.44|722.67|720.03|0
1646413210000|2022-03-04 17:00:10|724.55|721.91|725.73|723.09|725.73|723.09|724.55|721.91|0
1646413220000|2022-03-04 17:00:20|726.43|723.79|726.2|723.56|726.43|723.79|725.96|723.32|0
1646413230000|2022-03-04 17:00:30|726.43|723.79|726.67|724.03|726.67|724.03|726.2|723.56|0
1646413240000|2022-03-04 17:00:40|726.43|723.79|727.14|724.5|727.14|724.5|726.43|723.79|0
1646413250000|2022-03-04 17:00:50|727.37|724.73|727.03|724.39|727.37|724.73|726.9|724.26|0
1646413260000|2022-03-04 17:01:00|726.79|724.15|727.37|724.73|727.5|724.86|726.79|724.15|0
1646413270000|2022-03-04 17:01:10|726.9|724.26|727.61|724.97|727.84|725.2|726.9|724.26|0
1646413280000|2022-03-04 17:01:20|727.97|725.33|728.08|725.44|728.08|725.44|727.84|725.2|0
1646413290000|2022-03-04 17:01:30|727.84|725.2|727.37|724.73|727.84|725.2|727.37|724.73|0
1646413300000|2022-03-04 17:01:40|727.84|725.2|728.08|725.44|728.32|725.68|727.84|725.2|0
1646413310000|2022-03-04 17:01:50|727.61|724.97|727.14|724.5|727.73|725.09|727.14|724.5|0
1646413320000|2022-03-04 17:02:00|727.37|724.73|726.43|723.79|727.37|724.73|726.43|723.79|0
1646413330000|2022-03-04 17:02:10|725.96|723.32|725.26|722.62|725.96|723.32|725.26|722.62|0
1646413340000|2022-03-04 17:02:20|725.14|722.5|725.02|722.38|725.14|722.5|724.79|722.15|0
1646413350000|2022-03-04 17:02:30|725.38|722.74|725.49|722.85|725.49|722.85|725.14|722.5|0
1646413360000|2022-03-04 17:02:40|725.73|723.09|724.79|722.15|725.73|723.09|724.79|722.15|0
1646413370000|2022-03-04 17:02:50|725.02|722.38|725.49|722.85|725.49|722.85|724.2|721.56|0
1646413380000|2022-03-04 17:03:00|725.73|723.09|726.43|723.79|726.43|723.79|725.73|723.09|0
1646413390000|2022-03-04 17:03:10|725.96|723.32|725.96|723.32|725.96|723.32|725.73|723.09|0
1646413400000|2022-03-04 17:03:20|726.43|723.79|726.43|723.79|726.43|723.79|726.2|723.56|0
1646413410000|2022-03-04 17:03:30|726.9|724.26|725.73|723.09|726.9|724.26|725.73|723.09|0
1646413420000|2022-03-04 17:03:40|724.79|722.15|724.79|722.15|724.79|722.15|724.79|722.15|0
1646413430000|2022-03-04 17:03:50|725.73|723.09|724.67|722.03|725.73|723.09|724.67|722.03|0
1646413440000|2022-03-04 17:04:00|725.02|722.38|723.85|721.21|725.02|722.38|723.85|721.21|0
1646413450000|2022-03-04 17:04:10|724.08|721.44|724.79|722.15|724.79|722.15|723.85|721.21|0
1646413460000|2022-03-04 17:04:20|724.55|721.91|725.61|722.97|725.61|722.97|724.55|721.91|0
1646413470000|2022-03-04 17:04:30|725.96|723.32|725.26|722.62|726.2|723.56|725.26|722.62|0
1646413480000|2022-03-04 17:04:40|724.79|722.15|724.32|721.68|725.02|722.38|724.32|721.68|0
1646413490000|2022-03-04 17:04:50|724.08|721.44|724.08|721.44|724.08|721.44|723.85|721.21|0
1646413500000|2022-03-04 17:05:00|725.02|722.38|724.32|721.68|725.02|722.38|724.32|721.68|0
1646413510000|2022-03-04 17:05:10|724.79|722.15|722.9|720.26|724.79|722.15|722.9|720.26|0
1646413520000|2022-03-04 17:05:20|723.14|720.5|724.08|721.44|724.08|721.44|723.14|720.5|0
1646413530000|2022-03-04 17:05:30|723.84|721.2|723.14|720.5|724.55|721.91|723.14|720.5|0
1646413540000|2022-03-04 17:05:40|723.73|721.09|725.02|722.38|725.02|722.38|723.73|721.09|0
1646413550000|2022-03-04 17:05:50|724.79|722.15|724.55|721.91|725.02|722.38|724.55|721.91|0
1646413560000|2022-03-04 17:06:00|724.79|722.15|725.49|722.85|725.73|723.09|724.79|722.15|0
1646413570000|2022-03-04 17:06:10|725.96|723.32|725.26|722.62|725.96|723.32|725.26|722.62|0
1646413580000|2022-03-04 17:06:20|725.73|723.09|725.73|723.09|725.73|723.09|725.38|722.74|0
1646413590000|2022-03-04 17:06:30|725.26|722.62|724.31|721.67|725.26|722.62|724.31|721.67|0
1646413600000|2022-03-04 17:06:40|724.79|722.15|725.49|722.85|725.49|722.85|724.79|722.15|0
1646413610000|2022-03-04 17:06:50|725.26|722.62|725.26|722.62|725.49|722.85|725.26|722.62|0
1646413620000|2022-03-04 17:07:00|725.38|722.74|725.73|723.09|725.73|723.09|725.02|722.38|0
1646413630000|2022-03-04 17:07:10|725.96|723.32|727.61|724.97|727.61|724.97|725.96|723.32|0
1646413640000|2022-03-04 17:07:20|728.08|725.44|727.14|724.5|728.08|725.44|727.14|724.5|0
1646413650000|2022-03-04 17:07:30|727.37|724.73|726.9|724.26|727.37|724.73|726.9|724.26|0
1646413660000|2022-03-04 17:07:40|726.43|723.79|725.73|723.09|726.43|723.79|725.73|723.09|0
1646413670000|2022-03-04 17:07:50|725.02|722.38|725.49|722.85|725.49|722.85|725.02|722.38|0
1646413680000|2022-03-04 17:08:00|725.73|723.09|725.96|723.32|726.2|723.56|725.73|723.09|0
1646413690000|2022-03-04 17:08:10|725.61|722.97|725.02|722.38|725.61|722.97|725.02|722.38|0
1646413700000|2022-03-04 17:08:20|724.55|721.91|725.02|722.38|725.49|722.85|724.55|721.91|0
1646413710000|2022-03-04 17:08:30|724.91|722.27|725.96|723.32|725.96|723.32|724.91|722.27|0
1646413720000|2022-03-04 17:08:40|724.55|721.91|723.84|721.2|724.55|721.91|723.84|721.2|0
1646413730000|2022-03-04 17:08:50|724.08|721.44|724.44|721.8|724.55|721.91|724.08|721.44|0
1646413740000|2022-03-04 17:09:00|724.31|721.67|724.08|721.44|724.31|721.67|723.61|720.97|0
1646413750000|2022-03-04 17:09:10|723.84|721.2|723.37|720.73|724.08|721.44|723.37|720.73|0
1646413760000|2022-03-04 17:09:20|723.73|721.09|722.2|719.56|723.73|721.09|722.2|719.56|0
1646413770000|2022-03-04 17:09:30|721.73|719.09|718.68|716.04|721.73|719.09|718.68|716.04|0
1646413780000|2022-03-04 17:09:40|717.5|714.86|718.68|716.04|718.68|716.04|717.5|714.86|0
1646413790000|2022-03-04 17:09:50|719.62|716.98|719.62|716.98|719.85|717.21|719.62|716.98|0
1646413800000|2022-03-04 17:10:00|719.85|717.21|719.15|716.51|719.97|717.33|719.15|716.51|0
1646413810000|2022-03-04 17:10:10|717.97|715.33|716.1|713.46|717.97|715.33|715.16|712.52|0
1646413820000|2022-03-04 17:10:20|715.86|713.22|715.39|712.75|716.1|713.46|715.39|712.75|0
1646413830000|2022-03-04 17:10:30|714.81|712.17|715.16|712.52|715.16|712.52|714.69|712.05|0
1646413840000|2022-03-04 17:10:40|714.69|712.05|715.39|712.75|715.39|712.75|714.69|712.05|0
1646413850000|2022-03-04 17:10:50|715.63|712.99|715.16|712.52|715.63|712.99|715.16|712.52|0
1646413860000|2022-03-04 17:11:00|713.99|711.35|712.11|709.47|713.99|711.35|712.11|709.47|0
1646413870000|2022-03-04 17:11:10|712.35|709.71|709.3|706.66|712.35|709.71|709.3|706.66|0
1646413880000|2022-03-04 17:11:20|710.24|707.6|710.94|708.3|710.94|708.3|709.77|707.13|0
1646413890000|2022-03-04 17:11:30|710.47|707.83|710.01|707.37|710.47|707.83|710.01|707.37|0
1646413900000|2022-03-04 17:11:40|709.66|707.02|709.07|706.43|709.66|707.02|708.13|705.49|0
1646413910000|2022-03-04 17:11:50|709.54|706.9|708.49|705.85|709.54|706.9|708.49|705.85|0
1646413920000|2022-03-04 17:12:00|708.6|705.96|707.2|704.56|708.6|705.96|707.2|704.56|0
1646413930000|2022-03-04 17:12:10|705.8|703.16|706.26|703.62|706.5|703.86|705.22|702.58|0
1646413940000|2022-03-04 17:12:20|706.73|704.09|706.5|703.86|706.73|704.09|706.5|703.86|0
1646413950000|2022-03-04 17:12:30|706.73|704.09|706.96|704.32|707.09|704.45|706.73|704.09|0
1646413960000|2022-03-04 17:12:40|706.5|703.86|707.43|704.79|707.43|704.79|706.5|703.86|0
1646413970000|2022-03-04 17:12:50|707.2|704.56|707.67|705.03|707.67|705.03|707.2|704.56|0
1646413980000|2022-03-04 17:13:00|707.43|704.79|707.43|704.79|707.43|704.79|707.43|704.79|0
1646413990000|2022-03-04 17:13:10|707.2|704.56|706.5|703.86|707.2|704.56|706.5|703.86|0
1646414000000|2022-03-04 17:13:20|707.2|704.56|707.67|705.03|707.67|705.03|707.2|704.56|0
1646414010000|2022-03-04 17:13:30|708.02|705.38|707.9|705.26|708.13|705.49|707.67|705.03|0
1646414020000|2022-03-04 17:13:40|707.79|705.15|708.13|705.49|708.13|705.49|707.79|705.15|0
1646414030000|2022-03-04 17:13:50|708.6|705.96|709.07|706.43|709.07|706.43|708.6|705.96|0
1646414040000|2022-03-04 17:14:00|708.6|705.96|706.73|704.09|708.6|705.96|706.73|704.09|0
1646414050000|2022-03-04 17:14:10|707.2|704.56|707.43|704.79|707.43|704.79|706.73|704.09|0
1646414060000|2022-03-04 17:14:20|707.32|704.68|706.62|703.98|707.32|704.68|706.62|703.98|0
1646414070000|2022-03-04 17:14:30|706.73|704.09|705.8|703.16|706.73|704.09|705.8|703.16|0
1646414080000|2022-03-04 17:14:40|705.56|702.92|705.8|703.16|705.8|703.16|705.56|702.92|0
1646414090000|2022-03-04 17:14:50|706.38|703.74|706.73|704.09|706.73|704.09|706.26|703.62|0
1646414100000|2022-03-04 17:15:00|706.5|703.86|705.8|703.16|706.5|703.86|705.8|703.16|0
1646414110000|2022-03-04 17:15:10|705.56|702.92|706.26|703.62|706.26|703.62|705.56|702.92|0
1646414120000|2022-03-04 17:15:20|706.38|703.74|705.92|703.28|706.5|703.86|705.92|703.28|0
1646414130000|2022-03-04 17:15:30|705.56|702.92|706.5|703.86|706.5|703.86|705.56|702.92|0
1646414140000|2022-03-04 17:15:40|705.8|703.16|706.26|703.62|706.26|703.62|705.8|703.16|0
1646414150000|2022-03-04 17:15:50|706.03|703.39|705.8|703.16|706.03|703.39|705.8|703.16|0
1646414160000|2022-03-04 17:16:00|705.56|702.92|703.93|701.29|705.56|702.92|703.93|701.29|0
1646414170000|2022-03-04 17:16:10|703.23|700.59|703.23|700.59|703.23|700.59|702.29|699.65|0
1646414180000|2022-03-04 17:16:20|703.46|700.82|702.29|699.65|703.69|701.05|702.29|699.65|0
1646414190000|2022-03-04 17:16:30|702.18|699.54|702.06|699.42|702.29|699.65|701.83|699.19|0
1646414200000|2022-03-04 17:16:40|701.83|699.19|701.83|699.19|702.29|699.65|701.83|699.19|0
1646414210000|2022-03-04 17:16:50|701.59|698.95|701.83|699.19|702.53|699.89|701.59|698.95|0
1646414220000|2022-03-04 17:17:00|700.89|698.25|700.66|698.02|700.89|698.25|700.66|698.02|0
1646414230000|2022-03-04 17:17:10|699.73|697.09|700.89|698.25|700.89|698.25|699.73|697.09|0
1646414240000|2022-03-04 17:17:20|701.59|698.95|700.89|698.25|702.06|699.42|700.89|698.25|0
1646414250000|2022-03-04 17:17:30|700.43|697.79|700.89|698.25|700.89|698.25|700.43|697.79|0
1646414260000|2022-03-04 17:17:40|700.31|697.67|701.01|698.37|701.01|698.37|699.96|697.32|0
1646414270000|2022-03-04 17:17:50|701.13|698.49|700.66|698.02|701.36|698.72|700.66|698.02|0
1646414280000|2022-03-04 17:18:00|700.31|697.67|700.43|697.79|700.43|697.79|699.96|697.32|0
1646414290000|2022-03-04 17:18:10|699.96|697.32|699.73|697.09|699.96|697.32|699.26|696.62|0
1646414300000|2022-03-04 17:18:20|699.03|696.39|699.73|697.09|699.73|697.09|699.03|696.39|0
1646414310000|2022-03-04 17:18:30|700.19|697.55|700.89|698.25|701.13|698.49|700.19|697.55|0
1646414320000|2022-03-04 17:18:40|701.13|698.49|701.36|698.72|701.36|698.72|701.13|698.49|0
1646414330000|2022-03-04 17:18:50|701.83|699.19|702.29|699.65|702.29|699.65|701.83|699.19|0
1646414340000|2022-03-04 17:19:00|702.06|699.42|701.13|698.49|702.06|699.42|701.13|698.49|0
1646414350000|2022-03-04 17:19:10|701.95|699.31|702.06|699.42|702.29|699.65|701.95|699.31|0
1646414360000|2022-03-04 17:19:20|702.18|699.54|702.53|699.89|702.53|699.89|701.83|699.19|0
1646414370000|2022-03-04 17:19:30|702.65|700.01|703.69|701.05|703.69|701.05|702.65|700.01|0
1646414380000|2022-03-04 17:19:40|703.46|700.82|704.16|701.52|704.16|701.52|703.46|700.82|0
1646414390000|2022-03-04 17:19:50|704.39|701.75|705.09|702.45|705.09|702.45|704.39|701.75|0
1646414400000|2022-03-04 17:20:00|704.86|702.22|704.28|701.64|704.86|702.22|704.28|701.64|0
1646414410000|2022-03-04 17:20:10|704.63|701.99|705.33|702.69|705.33|702.69|704.63|701.99|0
1646414420000|2022-03-04 17:20:20|704.86|702.22|704.39|701.75|704.86|702.22|703.93|701.29|0
1646414430000|2022-03-04 17:20:30|703.69|701.05|703.93|701.29|703.93|701.29|703.69|701.05|0
1646414440000|2022-03-04 17:20:40|703.46|700.82|705.8|703.16|705.8|703.16|703.46|700.82|0
1646414450000|2022-03-04 17:20:50|706.03|703.39|706.73|704.09|706.73|704.09|705.79|703.15|0
1646414460000|2022-03-04 17:21:00|705.56|702.92|708.83|706.19|708.83|706.19|705.56|702.92|0
1646414470000|2022-03-04 17:21:10|708.13|705.49|708.6|705.96|708.96|706.32|708.13|705.49|0
1646414480000|2022-03-04 17:21:20|708.37|705.73|708.83|706.19|709.07|706.43|708.37|705.73|0
1646414490000|2022-03-04 17:21:30|708.37|705.73|709.07|706.43|709.07|706.43|708.37|705.73|0
1646414500000|2022-03-04 17:21:40|709.66|707.02|710.24|707.6|710.71|708.07|709.66|707.02|0
1646414510000|2022-03-04 17:21:50|710.59|707.95|710|707.36|710.59|707.95|710|707.36|0
1646414520000|2022-03-04 17:22:00|709.42|706.78|710|707.36|710.13|707.49|709.42|706.78|0
1646414530000|2022-03-04 17:22:10|710.24|707.6|709.77|707.13|710.24|707.6|709.77|707.13|0
1646414540000|2022-03-04 17:22:20|710|707.36|709.77|707.13|710|707.36|709.77|707.13|0
1646414550000|2022-03-04 17:22:30|710|707.36|709.77|707.13|710|707.36|709.77|707.13|0
1646414560000|2022-03-04 17:22:40|709.66|707.02|710.71|708.07|710.71|708.07|709.66|707.02|0
1646414570000|2022-03-04 17:22:50|710.47|707.83|709.77|707.13|710.47|707.83|709.54|706.9|0
1646414580000|2022-03-04 17:23:00|710.24|707.6|709.07|706.43|710.24|707.6|708.83|706.19|0
1646414590000|2022-03-04 17:23:10|709.54|706.9|709.3|706.66|710|707.36|709.3|706.66|0
1646414600000|2022-03-04 17:23:20|709.19|706.55|709.54|706.9|709.77|707.13|709.19|706.55|0
1646414610000|2022-03-04 17:23:30|709.3|706.66|708.83|706.19|709.3|706.66|708.83|706.19|0
1646414620000|2022-03-04 17:23:40|709.54|706.9|709.07|706.43|709.54|706.9|709.07|706.43|0
1646414630000|2022-03-04 17:23:50|708.83|706.19|708.6|705.96|708.83|706.19|708.6|705.96|0
1646414640000|2022-03-04 17:24:00|708.13|705.49|707.66|705.02|708.6|705.96|707.66|705.02|0
1646414650000|2022-03-04 17:24:10|707.43|704.79|705.79|703.15|707.43|704.79|705.79|703.15|0
1646414660000|2022-03-04 17:24:20|705.33|702.69|706.62|703.98|706.62|703.98|705.33|702.69|0
1646414670000|2022-03-04 17:24:30|706.73|704.09|707.66|705.02|707.66|705.02|706.73|704.09|0
1646414680000|2022-03-04 17:24:40|708.6|705.96|709.07|706.43|709.07|706.43|708.6|705.96|0
1646414690000|2022-03-04 17:24:50|708.83|706.19|709.07|706.43|709.54|706.9|708.83|706.19|0
1646414700000|2022-03-04 17:25:00|709.66|707.02|710.24|707.6|710.24|707.6|709.66|707.02|0
1646414710000|2022-03-04 17:25:10|711.88|709.24|712.34|709.7|712.34|709.7|711.41|708.77|0
1646414720000|2022-03-04 17:25:20|712.11|709.47|712.11|709.47|712.11|709.47|712|709.36|0
1646414730000|2022-03-04 17:25:30|711.88|709.24|710.24|707.6|712.11|709.47|710.24|707.6|0
1646414740000|2022-03-04 17:25:40|710.47|707.83|710|707.36|710.47|707.83|709.77|707.13|0
1646414750000|2022-03-04 17:25:50|709.77|707.13|709.77|707.13|709.77|707.13|709.77|707.13|0
1646414760000|2022-03-04 17:26:00|709.54|706.9|710|707.36|710|707.36|709.19|706.55|0
1646414770000|2022-03-04 17:26:10|709.54|706.9|708.95|706.31|709.77|707.13|708.83|706.19|0
1646414780000|2022-03-04 17:26:20|708.83|706.19|707.43|704.79|708.83|706.19|707.43|704.79|0
1646414790000|2022-03-04 17:26:30|707.66|705.02|703.69|701.05|707.66|705.02|703.69|701.05|0
1646414800000|2022-03-04 17:26:40|703.46|700.82|704.86|702.22|704.86|702.22|703.46|700.82|0
1646414810000|2022-03-04 17:26:50|704.51|701.87|703.93|701.29|704.51|701.87|703.93|701.29|0
1646414820000|2022-03-04 17:27:00|704.39|701.75|703.69|701.05|704.63|701.99|703.69|701.05|0
1646414830000|2022-03-04 17:27:10|703.58|700.94|702.99|700.35|703.58|700.94|702.29|699.65|0
1646414840000|2022-03-04 17:27:20|702.76|700.12|704.16|701.52|704.16|701.52|702.29|699.65|0
1646414850000|2022-03-04 17:27:30|703.93|701.29|705.56|702.92|705.56|702.92|703.93|701.29|0
1646414860000|2022-03-04 17:27:40|705.33|702.69|705.33|702.69|705.33|702.69|705.33|702.69|0
1646414870000|2022-03-04 17:27:50|705.21|702.57|705.09|702.45|705.21|702.57|705.09|702.45|0
1646414880000|2022-03-04 17:28:00|705.79|703.15|706.85|704.21|706.85|704.21|705.79|703.15|0
1646414890000|2022-03-04 17:28:10|706.96|704.32|706.73|704.09|706.96|704.32|706.73|704.09|0
1646414900000|2022-03-04 17:28:20|705.33|702.69|704.86|702.22|705.33|702.69|704.86|702.22|0
1646414910000|2022-03-04 17:28:30|705.09|702.45|704.86|702.22|705.09|702.45|704.86|702.22|0
1646414920000|2022-03-04 17:28:40|704.39|701.75|704.16|701.52|704.39|701.75|703.92|701.28|0
1646414930000|2022-03-04 17:28:50|703.92|701.28|703.46|700.82|703.92|701.28|703.35|700.71|0
1646414940000|2022-03-04 17:29:00|703.22|700.58|701.95|699.31|703.22|700.58|701.95|699.31|0
1646414950000|2022-03-04 17:29:10|702.06|699.42|702.52|699.88|702.52|699.88|701.82|699.18|0
1646414960000|2022-03-04 17:29:20|702.88|700.24|703.69|701.05|703.69|701.05|702.88|700.24|0
1646414970000|2022-03-04 17:29:30|703.11|700.47|701.82|699.18|703.11|700.47|701.82|699.18|0
1646414980000|2022-03-04 17:29:40|701.59|698.95|701.59|698.95|701.59|698.95|701.36|698.72|0
1646414990000|2022-03-04 17:29:50|702.06|699.42|702.88|700.24|702.88|700.24|702.06|699.42|0
1646415000000|2022-03-04 17:30:00|702.76|700.12|704.28|701.64|704.28|701.64|702.65|700.01|0
1646415010000|2022-03-04 17:30:10|704.16|701.52|702.29|699.65|704.86|702.22|702.29|699.65|0
1646415020000|2022-03-04 17:30:20|701.82|699.18|704.39|701.75|704.39|701.75|701.82|699.18|0
1646415030000|2022-03-04 17:30:30|704.16|701.52|703.92|701.28|704.51|701.87|703.92|701.28|0
1646415040000|2022-03-04 17:30:40|704.39|701.75|703.22|700.58|704.39|701.75|702.99|700.35|0
1646415050000|2022-03-04 17:30:50|704.16|701.52|703.46|700.82|704.16|701.52|702.76|700.12|0
1646415060000|2022-03-04 17:31:00|702.76|700.12|701.82|699.18|703.22|700.58|701.82|699.18|0
1646415070000|2022-03-04 17:31:10|701.59|698.95|702.06|699.42|702.99|700.35|701.59|698.95|0
1646415080000|2022-03-04 17:31:20|702.29|699.65|702.29|699.65|702.29|699.65|702.06|699.42|0
1646415090000|2022-03-04 17:31:30|701.59|698.95|702.06|699.42|702.29|699.65|701.59|698.95|0
1646415100000|2022-03-04 17:31:40|702.99|700.35|703.22|700.58|703.46|700.82|702.99|700.35|0
1646415110000|2022-03-04 17:31:50|702.99|700.35|701.82|699.18|702.99|700.35|701.71|699.07|0
1646415120000|2022-03-04 17:32:00|701.36|698.72|701.59|698.95|701.59|698.95|701.36|698.72|0
1646415130000|2022-03-04 17:32:10|702.29|699.65|702.29|699.65|702.52|699.88|702.29|699.65|0
1646415140000|2022-03-04 17:32:20|702.76|700.12|702.18|699.54|702.88|700.24|702.18|699.54|0
1646415150000|2022-03-04 17:32:30|701.12|698.48|700.19|697.55|701.12|698.48|700.19|697.55|0
1646415160000|2022-03-04 17:32:40|700.42|697.78|702.76|700.12|702.76|700.12|700.42|697.78|0
1646415170000|2022-03-04 17:32:50|703.22|700.58|702.52|699.88|703.22|700.58|702.29|699.65|0
1646415180000|2022-03-04 17:33:00|702.29|699.65|703.22|700.58|703.69|701.05|702.29|699.65|0
1646415190000|2022-03-04 17:33:10|703.69|701.05|704.86|702.22|704.86|702.22|703.69|701.05|0
1646415200000|2022-03-04 17:33:20|705.09|702.45|705.33|702.69|705.33|702.69|705.09|702.45|0
1646415210000|2022-03-04 17:33:30|704.75|702.11|705.09|702.45|705.09|702.45|704.39|701.75|0
1646415220000|2022-03-04 17:33:40|704.62|701.98|703.69|701.05|704.62|701.98|703.69|701.05|0
1646415230000|2022-03-04 17:33:50|703.92|701.28|703.92|701.28|703.92|701.28|703.92|701.28|0
1646415240000|2022-03-04 17:34:00|703.69|701.05|704.51|701.87|704.62|701.98|703.69|701.05|0
1646415250000|2022-03-04 17:34:10|704.62|701.98|704.86|702.22|704.86|702.22|704.39|701.75|0
1646415260000|2022-03-04 17:34:20|703.92|701.28|704.39|701.75|704.39|701.75|703.92|701.28|0
1646415270000|2022-03-04 17:34:30|704.51|701.87|705.56|702.92|705.56|702.92|704.39|701.75|0
1646415280000|2022-03-04 17:34:40|706.03|703.39|704.62|701.98|706.03|703.39|704.62|701.98|0
1646415290000|2022-03-04 17:34:50|704.39|701.75|704.62|701.98|705.09|702.45|703.92|701.28|0
1646415300000|2022-03-04 17:35:00|704.75|702.11|703.22|700.58|704.75|702.11|703.22|700.58|0
1646415310000|2022-03-04 17:35:10|702.76|700.12|703.69|701.05|703.69|701.05|702.76|700.12|0
1646415320000|2022-03-04 17:35:20|703.46|700.82|703.11|700.47|703.69|701.05|703.11|700.47|0
1646415330000|2022-03-04 17:35:30|703.92|701.28|703.34|700.7|703.92|701.28|702.99|700.35|0
1646415340000|2022-03-04 17:35:40|703.22|700.58|702.99|700.35|703.22|700.58|702.99|700.35|0
1646415350000|2022-03-04 17:35:50|703.22|700.58|703.22|700.58|703.69|701.05|703.22|700.58|0
1646415360000|2022-03-04 17:36:00|703.46|700.82|702.06|699.42|703.46|700.82|701.94|699.3|0
1646415370000|2022-03-04 17:36:10|701.12|698.48|702.52|699.88|702.52|699.88|701.12|698.48|0
1646415380000|2022-03-04 17:36:20|703.22|700.58|704.16|701.52|704.39|701.75|703.22|700.58|0
1646415390000|2022-03-04 17:36:30|703.92|701.28|704.16|701.52|704.16|701.52|703.92|701.28|0
1646415400000|2022-03-04 17:36:40|704.28|701.64|704.39|701.75|704.39|701.75|704.28|701.64|0
1646415410000|2022-03-04 17:36:50|705.09|702.45|704.16|701.52|705.32|702.68|704.16|701.52|0
1646415420000|2022-03-04 17:37:00|704.62|701.98|705.79|703.15|705.79|703.15|704.62|701.98|0
1646415430000|2022-03-04 17:37:10|704.62|701.98|704.39|701.75|705.32|702.68|704.39|701.75|0
1646415440000|2022-03-04 17:37:20|704.75|702.11|703.69|701.05|704.75|702.11|703.69|701.05|0
1646415450000|2022-03-04 17:37:30|703.92|701.28|704.86|702.22|704.86|702.22|703.92|701.28|0
1646415460000|2022-03-04 17:37:40|704.39|701.75|705.09|702.45|705.09|702.45|704.39|701.75|0
1646415470000|2022-03-04 17:37:50|704.28|701.64|705.32|702.68|705.32|702.68|704.28|701.64|0
1646415480000|2022-03-04 17:38:00|705.56|702.92|704.98|702.34|705.56|702.92|704.86|702.22|0
1646415490000|2022-03-04 17:38:10|704.39|701.75|703.34|700.7|704.39|701.75|703.1|700.46|0
1646415500000|2022-03-04 17:38:20|704.04|701.4|703.24|700.6|704.74|702.1|703.24|700.6|0
1646415510000|2022-03-04 17:38:30|702.77|700.13|702.3|699.66|702.77|700.13|702.3|699.66|0
1646415520000|2022-03-04 17:38:40|703.24|700.6|703.71|701.07|703.71|701.07|703.24|700.6|0
1646415530000|2022-03-04 17:38:50|703.83|701.19|703.94|701.3|703.94|701.3|703.83|701.19|0
1646415540000|2022-03-04 17:39:00|704.18|701.54|703.24|700.6|704.18|701.54|703.01|700.37|0
1646415550000|2022-03-04 17:39:10|702.3|699.66|701.6|698.96|702.3|699.66|701.6|698.96|0
1646415560000|2022-03-04 17:39:20|700.42|697.78|700.42|697.78|700.42|697.78|700.42|697.78|0
1646415570000|2022-03-04 17:39:30|700.89|698.25|700.89|698.25|701.36|698.72|700.89|698.25|0
1646415580000|2022-03-04 17:39:40|700.66|698.02|702.77|700.13|702.77|700.13|700.66|698.02|0
1646415590000|2022-03-04 17:39:50|703.24|700.6|702.54|699.9|703.24|700.6|702.54|699.9|0
1646415600000|2022-03-04 17:40:00|701.6|698.96|702.77|700.13|703|700.36|700.42|697.78|0
1646415610000|2022-03-04 17:40:10|703.94|701.3|703.6|700.96|703.94|701.3|703.24|700.6|0
1646415620000|2022-03-04 17:40:20|703.71|701.07|704.18|701.54|704.77|702.13|703.71|701.07|0
1646415630000|2022-03-04 17:40:30|704.65|702.01|704.65|702.01|704.88|702.24|704.65|702.01|0
1646415640000|2022-03-04 17:40:40|704.88|702.24|705.35|702.71|705.35|702.71|704.41|701.77|0
1646415650000|2022-03-04 17:40:50|705.82|703.18|706.76|704.12|707.23|704.59|705.82|703.18|0
1646415660000|2022-03-04 17:41:00|706.53|703.89|705.35|702.71|706.53|703.89|705.35|702.71|0
1646415670000|2022-03-04 17:41:10|705.59|702.95|706.76|704.12|707|704.36|705.59|702.95|0
1646415680000|2022-03-04 17:41:20|706.29|703.65|705.35|702.71|706.29|703.65|705.35|702.71|0
1646415690000|2022-03-04 17:41:30|704.88|702.24|705.94|703.3|706.06|703.42|704.88|702.24|0
1646415700000|2022-03-04 17:41:40|705.82|703.18|705.35|702.71|705.82|703.18|705.35|702.71|0
1646415710000|2022-03-04 17:41:50|705.47|702.83|705.12|702.48|705.47|702.83|704.88|702.24|0
1646415720000|2022-03-04 17:42:00|704.65|702.01|704.88|702.24|705|702.36|704.65|702.01|0
1646415730000|2022-03-04 17:42:10|705|702.36|704.18|701.54|705.12|702.48|704.18|701.54|0
1646415740000|2022-03-04 17:42:20|703.71|701.07|704.18|701.54|704.18|701.54|703.71|701.07|0
1646415750000|2022-03-04 17:42:30|704.65|702.01|704.77|702.13|705.12|702.48|704.65|702.01|0
1646415760000|2022-03-04 17:42:40|704.41|701.77|705.59|702.95|705.59|702.95|704.41|701.77|0
1646415770000|2022-03-04 17:42:50|705.35|702.71|705.12|702.48|705.35|702.71|704.88|702.24|0
1646415780000|2022-03-04 17:43:00|704.88|702.24|705.59|702.95|705.59|702.95|704.88|702.24|0
1646415790000|2022-03-04 17:43:10|705.82|703.18|707.23|704.59|707.23|704.59|705.82|703.18|0
1646415800000|2022-03-04 17:43:20|707.47|704.83|708.41|705.77|708.41|705.77|707.47|704.83|0
1646415810000|2022-03-04 17:43:30|708.17|705.53|707.47|704.83|708.17|705.53|707.47|704.83|0
1646415820000|2022-03-04 17:43:40|707|704.36|707.23|704.59|707.47|704.83|707|704.36|0
1646415830000|2022-03-04 17:43:50|707.12|704.48|707.94|705.3|707.94|705.3|706.65|704.01|0
1646415840000|2022-03-04 17:44:00|708.17|705.53|710.05|707.41|710.05|707.41|708.17|705.53|0
1646415850000|2022-03-04 17:44:10|709.82|707.18|709.11|706.47|709.82|707.18|709.11|706.47|0
1646415860000|2022-03-04 17:44:20|708.64|706|707|704.36|708.64|706|707|704.36|0
1646415870000|2022-03-04 17:44:30|706.76|704.12|706.53|703.89|706.76|704.12|706.06|703.42|0
1646415880000|2022-03-04 17:44:40|707|704.36|707.23|704.59|707.23|704.59|707|704.36|0
1646415890000|2022-03-04 17:44:50|707.82|705.18|708.88|706.24|708.88|706.24|707.82|705.18|0
1646415900000|2022-03-04 17:45:00|709.35|706.71|709.11|706.47|710.29|707.65|709.11|706.47|0
1646415910000|2022-03-04 17:45:10|708.76|706.12|709.35|706.71|709.82|707.18|708.76|706.12|0
1646415920000|2022-03-04 17:45:20|710.05|707.41|709.35|706.71|710.05|707.41|709.35|706.71|0
1646415930000|2022-03-04 17:45:30|709.11|706.47|709.11|706.47|709.35|706.71|708.88|706.24|0
1646415940000|2022-03-04 17:45:40|708.88|706.24|708.76|706.12|708.88|706.24|708.76|706.12|0
1646415950000|2022-03-04 17:45:50|709|706.36|708.88|706.24|709|706.36|708.88|706.24|0
1646415960000|2022-03-04 17:46:00|708.64|706|707.94|705.3|708.64|706|707.94|705.3|0
1646415970000|2022-03-04 17:46:10|708.17|705.53|708.29|705.65|708.41|705.77|708.17|705.53|0
1646415980000|2022-03-04 17:46:20|708.41|705.77|709.35|706.71|709.82|707.18|708.41|705.77|0
1646415990000|2022-03-04 17:46:30|709.11|706.47|710.29|707.65|710.29|707.65|709.11|706.47|0
1646416000000|2022-03-04 17:46:40|710.05|707.41|709.58|706.94|710.29|707.65|709.58|706.94|0
1646416010000|2022-03-04 17:46:50|708.88|706.24|708.29|705.65|708.88|706.24|708.17|705.53|0
1646416020000|2022-03-04 17:47:00|709.11|706.47|708.88|706.24|709.23|706.59|708.76|706.12|0
1646416030000|2022-03-04 17:47:10|709.11|706.47|707.94|705.3|709.11|706.47|707.94|705.3|0
1646416040000|2022-03-04 17:47:20|707.23|704.59|707.47|704.83|707.7|705.06|707.23|704.59|0
1646416050000|2022-03-04 17:47:30|707.94|705.3|707.7|705.06|708.17|705.53|707.7|705.06|0
1646416060000|2022-03-04 17:47:40|707.47|704.83|707|704.36|707.47|704.83|707|704.36|0
1646416070000|2022-03-04 17:47:50|707.47|704.83|707.47|704.83|707.47|704.83|707.35|704.71|0
1646416080000|2022-03-04 17:48:00|707.82|705.18|708.17|705.53|708.17|705.53|707.23|704.59|0
1646416090000|2022-03-04 17:48:10|707.94|705.3|707.82|705.18|707.94|705.3|707.35|704.71|0
1646416100000|2022-03-04 17:48:20|707.94|705.3|707.94|705.3|708.17|705.53|707.7|705.06|0
1646416110000|2022-03-04 17:48:30|707.47|704.83|707.47|704.83|707.47|704.83|707.23|704.59|0
1646416120000|2022-03-04 17:48:40|707.7|705.06|708.41|705.77|708.41|705.77|707.7|705.06|0
1646416130000|2022-03-04 17:48:50|707.7|705.06|707|704.36|707.94|705.3|707|704.36|0
1646416140000|2022-03-04 17:49:00|706.53|703.89|705.94|703.3|706.53|703.89|705.94|703.3|0
1646416150000|2022-03-04 17:49:10|706.76|704.12|706.06|703.42|706.76|704.12|705.82|703.18|0
1646416160000|2022-03-04 17:49:20|706.53|703.89|705.59|702.95|706.53|703.89|705.59|702.95|0
1646416170000|2022-03-04 17:49:30|705.82|703.18|705.59|702.95|705.82|703.18|705.59|702.95|0
1646416180000|2022-03-04 17:49:40|705.35|702.71|704.41|701.77|705.35|702.71|703.71|701.07|0
1646416190000|2022-03-04 17:49:50|704.06|701.42|704.77|702.13|704.88|702.24|704.06|701.42|0
1646416200000|2022-03-04 17:50:00|704.41|701.77|704.41|701.77|704.41|701.77|704.41|701.77|0
1646416210000|2022-03-04 17:50:10|703.24|700.6|704.06|701.42|704.06|701.42|702.53|699.89|0
1646416220000|2022-03-04 17:50:20|704.41|701.77|705.82|703.18|706.06|703.42|704.41|701.77|0
1646416230000|2022-03-04 17:50:30|706.06|703.42|705.12|702.48|706.06|703.42|705.12|702.48|0
1646416240000|2022-03-04 17:50:40|704.88|702.24|706.06|703.42|706.06|703.42|704.88|702.24|0
1646416250000|2022-03-04 17:50:50|705.82|703.18|705.59|702.95|706.06|703.42|705.59|702.95|0
1646416260000|2022-03-04 17:51:00|704.88|702.24|705.12|702.48|705.12|702.48|704.65|702.01|0
1646416270000|2022-03-04 17:51:10|705.35|702.71|706.53|703.89|706.53|703.89|705.35|702.71|0
1646416280000|2022-03-04 17:51:20|706.76|704.12|706.76|704.12|706.76|704.12|706.53|703.89|0
1646416290000|2022-03-04 17:51:30|707|704.36|705.35|702.71|707|704.36|705.35|702.71|0
1646416300000|2022-03-04 17:51:40|705.12|702.48|705.12|702.48|705.12|702.48|704.53|701.89|0
1646416310000|2022-03-04 17:51:50|704.18|701.54|704.18|701.54|704.41|701.77|704.18|701.54|0
1646416320000|2022-03-04 17:52:00|704.53|701.89|703.94|701.3|704.53|701.89|703.94|701.3|0
1646416330000|2022-03-04 17:52:10|704.41|701.77|704.88|702.24|704.88|702.24|704.41|701.77|0
1646416340000|2022-03-04 17:52:20|704.77|702.13|704.65|702.01|704.77|702.13|704.41|701.77|0
1646416350000|2022-03-04 17:52:30|705.12|702.48|705.12|702.48|706.06|703.42|705.12|702.48|0
1646416360000|2022-03-04 17:52:40|704.88|702.24|704.65|702.01|704.88|702.24|704.65|702.01|0
1646416370000|2022-03-04 17:52:50|704.41|701.77|703.24|700.6|704.41|701.77|703.24|700.6|0
1646416380000|2022-03-04 17:53:00|703.36|700.72|703.94|701.3|703.94|701.3|703.36|700.72|0
1646416390000|2022-03-04 17:53:10|704.18|701.54|703.71|701.07|704.18|701.54|703.24|700.6|0
1646416400000|2022-03-04 17:53:20|703.47|700.83|702.77|700.13|703.71|701.07|702.77|700.13|0
1646416410000|2022-03-04 17:53:30|703.47|700.83|702.53|699.89|703.71|701.07|702.53|699.89|0
1646416420000|2022-03-04 17:53:40|701.6|698.96|701.6|698.96|701.83|699.19|701.36|698.72|0
1646416430000|2022-03-04 17:53:50|701.36|698.72|700.78|698.14|701.36|698.72|700.54|697.9|0
1646416440000|2022-03-04 17:54:00|700.54|697.9|698.78|696.14|700.54|697.9|698.31|695.67|0
1646416450000|2022-03-04 17:54:10|699.02|696.38|698.78|696.14|699.02|696.38|698.2|695.56|0
1646416460000|2022-03-04 17:54:20|699.48|696.84|700.19|697.55|700.19|697.55|699.48|696.84|0
1646416470000|2022-03-04 17:54:30|701.13|698.49|702.06|699.42|702.06|699.42|701.13|698.49|0
1646416480000|2022-03-04 17:54:40|701.59|698.95|700.89|698.25|701.59|698.95|700.89|698.25|0
1646416490000|2022-03-04 17:54:50|701.25|698.61|701.48|698.84|701.48|698.84|701.13|698.49|0
1646416500000|2022-03-04 17:55:00|701.25|698.61|700.19|697.55|701.59|698.95|700.19|697.55|0
1646416510000|2022-03-04 17:55:10|699.48|696.84|699.02|696.38|699.72|697.08|699.02|696.38|0
1646416520000|2022-03-04 17:55:20|698.55|695.91|699.95|697.31|700.08|697.44|698.55|695.91|0
1646416530000|2022-03-04 17:55:30|700.19|697.55|700.08|697.44|700.19|697.55|699.95|697.31|0
1646416540000|2022-03-04 17:55:40|699.84|697.2|699.95|697.31|699.95|697.31|699.02|696.38|0
1646416550000|2022-03-04 17:55:50|699.02|696.38|698.31|695.67|699.02|696.38|698.08|695.44|0
1646416560000|2022-03-04 17:56:00|697.84|695.2|698.08|695.44|698.78|696.14|697.84|695.2|0
1646416570000|2022-03-04 17:56:10|697.84|695.2|696.44|693.8|697.84|695.2|696.44|693.8|0
1646416580000|2022-03-04 17:56:20|696.91|694.27|696.44|693.8|696.91|694.27|696.44|693.8|0
1646416590000|2022-03-04 17:56:30|696.2|693.56|697.14|694.5|697.14|694.5|696.2|693.56|0
1646416600000|2022-03-04 17:56:40|696.91|694.27|697.38|694.74|697.38|694.74|696.91|694.27|0
1646416610000|2022-03-04 17:56:50|698.08|695.44|697.84|695.2|698.08|695.44|697.84|695.2|0
1646416620000|2022-03-04 17:57:00|697.38|694.74|698.08|695.44|698.08|695.44|697.26|694.62|0
1646416630000|2022-03-04 17:57:10|697.84|695.2|697.38|694.74|697.84|695.2|697.38|694.74|0
1646416640000|2022-03-04 17:57:20|696.2|693.56|694.33|691.69|696.2|693.56|694.33|691.69|0
1646416650000|2022-03-04 17:57:30|695.5|692.86|695.27|692.63|695.74|693.1|695.27|692.63|0
1646416660000|2022-03-04 17:57:40|694.8|692.16|694.57|691.93|694.92|692.28|694.57|691.93|0
1646416670000|2022-03-04 17:57:50|694.69|692.05|693.86|691.22|694.8|692.16|693.4|690.76|0
1646416680000|2022-03-04 17:58:00|695.03|692.39|695.5|692.86|695.5|692.86|694.33|691.69|0
1646416690000|2022-03-04 17:58:10|695.74|693.1|696.09|693.45|696.09|693.45|695.5|692.86|0
1646416700000|2022-03-04 17:58:20|695.97|693.33|696.33|693.69|696.44|693.8|695.97|693.33|0
1646416710000|2022-03-04 17:58:30|696.91|694.27|696.67|694.03|696.91|694.27|696.67|694.03|0
1646416720000|2022-03-04 17:58:40|696.44|693.8|696.91|694.27|696.91|694.27|696.44|693.8|0
1646416730000|2022-03-04 17:58:50|696.67|694.03|696.44|693.8|697.03|694.39|696.44|693.8|0
1646416740000|2022-03-04 17:59:00|696.2|693.56|696.56|693.92|696.67|694.03|696.2|693.56|0
1646416750000|2022-03-04 17:59:10|696.67|694.03|697.61|694.97|697.61|694.97|696.67|694.03|0
1646416760000|2022-03-04 17:59:20|697.73|695.09|697.97|695.33|697.97|695.33|697.73|695.09|0
1646416770000|2022-03-04 17:59:30|697.26|694.62|697.14|694.5|697.73|695.09|697.14|694.5|0
1646416780000|2022-03-04 17:59:40|696.91|694.27|697.61|694.97|697.61|694.97|696.91|694.27|0
1646416790000|2022-03-04 17:59:50|697.84|695.2|697.38|694.74|697.84|695.2|697.38|694.74|0
1646416800000|2022-03-04 18:00:00|696.79|694.15|695.27|692.63|696.79|694.15|695.27|692.63|0
1646416810000|2022-03-04 18:00:10|695.62|692.98|693.86|691.22|695.62|692.98|693.86|691.22|0
1646416820000|2022-03-04 18:00:20|693.4|690.76|692.23|689.59|693.4|690.76|690.59|687.95|0
1646416830000|2022-03-04 18:00:30|691.99|689.35|693.4|690.76|693.4|690.76|691.53|688.89|0
1646416840000|2022-03-04 18:00:40|693.63|690.99|692.46|689.82|693.63|690.99|692.46|689.82|0
1646416850000|2022-03-04 18:00:50|692.69|690.05|691.99|689.35|692.69|690.05|691.99|689.35|0
1646416860000|2022-03-04 18:01:00|691.76|689.12|691.53|688.89|691.76|689.12|691.53|688.89|0
1646416870000|2022-03-04 18:01:10|691.29|688.65|691.06|688.42|691.76|689.12|691.06|688.42|0
1646416880000|2022-03-04 18:01:20|690.82|688.18|688.02|685.38|690.82|688.18|688.02|685.38|0
1646416890000|2022-03-04 18:01:30|687.79|685.15|689.66|687.02|689.66|687.02|687.79|685.15|0
1646416900000|2022-03-04 18:01:40|689.31|686.67|689.66|687.02|689.89|687.25|689.31|686.67|0
1646416910000|2022-03-04 18:01:50|689.42|686.78|688.72|686.08|689.42|686.78|688.02|685.38|0
1646416920000|2022-03-04 18:02:00|688.26|685.62|688.96|686.32|689.66|687.02|688.26|685.62|0
1646416930000|2022-03-04 18:02:10|688.26|685.62|687.79|685.15|688.26|685.62|687.09|684.45|0
1646416940000|2022-03-04 18:02:20|688.02|685.38|688.49|685.85|688.49|685.85|687.32|684.68|0
1646416950000|2022-03-04 18:02:30|689.08|686.44|688.96|686.32|689.19|686.55|688.96|686.32|0
1646416960000|2022-03-04 18:02:40|688.49|685.85|688.49|685.85|689.19|686.55|688.49|685.85|0
1646416970000|2022-03-04 18:02:50|688.72|686.08|689.31|686.67|689.42|686.78|688.72|686.08|0
1646416980000|2022-03-04 18:03:00|689.08|686.44|689.19|686.55|689.19|686.55|688.49|685.85|0
1646416990000|2022-03-04 18:03:10|689.42|686.78|689.66|687.02|689.66|687.02|689.42|686.78|0
1646417000000|2022-03-04 18:03:20|688.61|685.97|688.02|685.38|688.61|685.97|688.02|685.38|0
1646417010000|2022-03-04 18:03:30|688.72|686.08|690.12|687.48|690.12|687.48|688.72|686.08|0
1646417020000|2022-03-04 18:03:40|689.66|687.02|690.12|687.48|690.12|687.48|689.66|687.02|0
1646417030000|2022-03-04 18:03:50|689.19|686.55|689.19|686.55|689.78|687.14|689.19|686.55|0
1646417040000|2022-03-04 18:04:00|689.31|686.67|688.49|685.85|689.31|686.67|688.49|685.85|0
1646417050000|2022-03-04 18:04:10|688.72|686.08|688.49|685.85|688.72|686.08|688.49|685.85|0
1646417060000|2022-03-04 18:04:20|688.84|686.2|687.55|684.91|688.84|686.2|687.55|684.91|0
1646417070000|2022-03-04 18:04:30|688.02|685.38|687.79|685.15|688.02|685.38|687.55|684.91|0
1646417080000|2022-03-04 18:04:40|687.55|684.91|687.79|685.15|687.79|685.15|687.55|684.91|0
1646417090000|2022-03-04 18:04:50|686.85|684.21|687.09|684.45|687.09|684.45|686.85|684.21|0
1646417100000|2022-03-04 18:05:00|686.62|683.98|688.02|685.38|688.02|685.38|686.62|683.98|0
1646417110000|2022-03-04 18:05:10|687.55|684.91|686.85|684.21|687.55|684.91|686.39|683.75|0
1646417120000|2022-03-04 18:05:20|687.32|684.68|686.62|683.98|687.32|684.68|686.62|683.98|0
1646417130000|2022-03-04 18:05:30|688.02|685.38|687.79|685.15|688.25|685.61|687.79|685.15|0
1646417140000|2022-03-04 18:05:40|688.61|685.97|688.25|685.61|688.61|685.97|688.25|685.61|0
1646417150000|2022-03-04 18:05:50|688.02|685.38|688.25|685.61|688.84|686.2|688.02|685.38|0
1646417160000|2022-03-04 18:06:00|687.79|685.15|685.92|683.28|687.79|685.15|685.92|683.28|0
1646417170000|2022-03-04 18:06:10|686.15|683.51|687.32|684.68|687.32|684.68|686.04|683.4|0
1646417180000|2022-03-04 18:06:20|687.09|684.45|687.09|684.45|687.32|684.68|687.09|684.45|0
1646417190000|2022-03-04 18:06:30|687.32|684.68|687.09|684.45|687.32|684.68|687.09|684.45|0
1646417200000|2022-03-04 18:06:40|687.21|684.57|686.39|683.75|687.32|684.68|686.39|683.75|0
1646417210000|2022-03-04 18:06:50|686.62|683.98|686.15|683.51|686.62|683.98|685.69|683.05|0
1646417220000|2022-03-04 18:07:00|686.39|683.75|685.92|683.28|686.39|683.75|685.81|683.17|0
1646417230000|2022-03-04 18:07:10|685.69|683.05|684.52|681.88|685.69|683.05|684.52|681.88|0
1646417240000|2022-03-04 18:07:20|684.75|682.11|684.75|682.11|684.75|682.11|684.52|681.88|0
1646417250000|2022-03-04 18:07:30|684.29|681.65|684.52|681.88|684.52|681.88|684.06|681.42|0
1646417260000|2022-03-04 18:07:40|684.88|682.24|685.34|682.7|685.45|682.81|684.88|682.24|0
1646417270000|2022-03-04 18:07:50|684.99|682.35|685.22|682.58|685.22|682.58|684.99|682.35|0
1646417280000|2022-03-04 18:08:00|685.34|682.7|685.22|682.58|685.92|683.28|685.22|682.58|0
1646417290000|2022-03-04 18:08:10|685.45|682.81|685.45|682.81|685.58|682.94|685.45|682.81|0
1646417300000|2022-03-04 18:08:20|685.69|683.05|685.22|682.58|685.92|683.28|685.22|682.58|0
1646417310000|2022-03-04 18:08:30|685.45|682.81|685.22|682.58|685.45|682.81|684.99|682.35|0
1646417320000|2022-03-04 18:08:40|684.99|682.35|685.58|682.94|685.58|682.94|684.99|682.35|0
1646417330000|2022-03-04 18:08:50|684.99|682.35|684.75|682.11|684.99|682.35|684.75|682.11|0
1646417340000|2022-03-04 18:09:00|684.99|682.35|684.75|682.11|685.22|682.58|684.29|681.65|0
1646417350000|2022-03-04 18:09:10|684.64|682|683.82|681.18|684.64|682|683.82|681.18|0
1646417360000|2022-03-04 18:09:20|684.05|681.41|684.05|681.41|684.05|681.41|683.82|681.18|0
1646417370000|2022-03-04 18:09:30|683.82|681.18|684.29|681.65|684.52|681.88|683.59|680.95|0
1646417380000|2022-03-04 18:09:40|684.52|681.88|684.99|682.35|685.22|682.58|684.52|681.88|0
1646417390000|2022-03-04 18:09:50|684.52|681.88|684.64|682|684.64|682|684.52|681.88|0
1646417400000|2022-03-04 18:10:00|684.05|681.41|684.29|681.65|684.29|681.65|684.05|681.41|0
1646417410000|2022-03-04 18:10:10|684.75|682.11|685.69|683.05|685.69|683.05|684.75|682.11|0
1646417420000|2022-03-04 18:10:20|686.51|683.87|686.85|684.21|687.09|684.45|686.51|683.87|0
1646417430000|2022-03-04 18:10:30|687.09|684.45|687.55|684.91|687.79|685.15|686.85|684.21|0
1646417440000|2022-03-04 18:10:40|687.79|685.15|688.02|685.38|688.02|685.38|687.55|684.91|0
1646417450000|2022-03-04 18:10:50|687.55|684.91|688.02|685.38|688.02|685.38|687.32|684.68|0
1646417460000|2022-03-04 18:11:00|687.79|685.15|687.55|684.91|687.91|685.27|687.09|684.45|0
1646417480000|2022-03-04 18:11:20|687.32|684.68|688.49|685.85|688.49|685.85|687.32|684.68|0
1646417490000|2022-03-04 18:11:30|687.79|685.15|688.02|685.38|688.25|685.61|687.79|685.15|0
1646417500000|2022-03-04 18:11:40|688.25|685.61|688.72|686.08|689.19|686.55|688.25|685.61|0
1646417510000|2022-03-04 18:11:50|687.55|684.91|688.49|685.85|688.49|685.85|687.55|684.91|0
1646417520000|2022-03-04 18:12:00|688.37|685.73|688.02|685.38|688.95|686.31|688.02|685.38|0
1646417530000|2022-03-04 18:12:10|688.49|685.85|688.72|686.08|688.95|686.31|688.49|685.85|0
1646417540000|2022-03-04 18:12:20|688.37|685.73|688.49|685.85|688.95|686.31|688.25|685.61|0
1646417550000|2022-03-04 18:12:30|688.72|686.08|688.37|685.73|688.72|686.08|688.14|685.5|0
1646417560000|2022-03-04 18:12:40|688.49|685.85|688.02|685.38|688.49|685.85|688.02|685.38|0
1646417570000|2022-03-04 18:12:50|687.79|685.15|688.95|686.31|689.19|686.55|687.79|685.15|0
1646417580000|2022-03-04 18:13:00|688.72|686.08|688.25|685.61|688.95|686.31|688.25|685.61|0
1646417590000|2022-03-04 18:13:10|688.72|686.08|687.79|685.15|688.72|686.08|687.79|685.15|0
1646417600000|2022-03-04 18:13:20|688.25|685.61|688.49|685.85|688.49|685.85|688.25|685.61|0
1646417610000|2022-03-04 18:13:30|688.25|685.61|688.49|685.85|688.72|686.08|688.25|685.61|0
1646417620000|2022-03-04 18:13:40|688.95|686.31|689.19|686.55|689.19|686.55|688.95|686.31|0
1646417630000|2022-03-04 18:13:50|688.95|686.31|689.19|686.55|689.42|686.78|688.95|686.31|0
1646417640000|2022-03-04 18:14:00|688.95|686.31|688.49|685.85|688.95|686.31|688.49|685.85|0
1646417650000|2022-03-04 18:14:10|688.02|685.38|688.95|686.31|689.19|686.55|688.02|685.38|0
1646417660000|2022-03-04 18:14:20|689.19|686.55|688.49|685.85|689.19|686.55|688.49|685.85|0
1646417670000|2022-03-04 18:14:30|688.25|685.61|687.32|684.68|688.25|685.61|687.32|684.68|0
1646417680000|2022-03-04 18:14:40|687.79|685.15|689.19|686.55|689.19|686.55|687.79|685.15|0
1646417690000|2022-03-04 18:14:50|689.42|686.78|690.12|687.48|690.12|687.48|689.42|686.78|0
1646417700000|2022-03-04 18:15:00|690.01|687.37|689.89|687.25|690.59|687.95|689.89|687.25|0
1646417710000|2022-03-04 18:15:10|691.41|688.77|690.19|687.55|691.41|688.77|690.19|687.55|0
1646417720000|2022-03-04 18:15:20|689.72|687.08|689.72|687.08|689.72|687.08|689.25|686.61|0
1646417730000|2022-03-04 18:15:30|689.61|686.97|689.72|687.08|689.72|687.08|689.61|686.97|0
1646417740000|2022-03-04 18:15:40|689.25|686.61|688.31|685.67|689.25|686.61|688.31|685.67|0
1646417750000|2022-03-04 18:15:50|688.78|686.14|688.08|685.44|688.78|686.14|688.08|685.44|0
1646417760000|2022-03-04 18:16:00|687.38|684.74|687.14|684.5|687.38|684.74|687.14|684.5|0
1646417770000|2022-03-04 18:16:10|686.91|684.27|688.67|686.03|688.67|686.03|686.91|684.27|0
1646417780000|2022-03-04 18:16:20|689.02|686.38|689.25|686.61|689.25|686.61|689.02|686.38|0
1646417790000|2022-03-04 18:16:30|689.14|686.5|689.49|686.85|689.49|686.85|689.02|686.38|0
1646417800000|2022-03-04 18:16:40|690.66|688.02|691.83|689.19|692.07|689.43|690.66|688.02|0
1646417810000|2022-03-04 18:16:50|692.54|689.9|692.3|689.66|692.54|689.9|692.3|689.66|0
1646417820000|2022-03-04 18:17:00|693.01|690.37|694.89|692.25|694.89|692.25|693.01|690.37|0
1646417830000|2022-03-04 18:17:10|694.18|691.54|696.77|694.13|696.77|694.13|693.48|690.84|0
1646417840000|2022-03-04 18:17:20|695.83|693.19|695.36|692.72|695.95|693.31|695.36|692.72|0
1646417850000|2022-03-04 18:17:30|696.06|693.42|695.83|693.19|696.06|693.42|695.83|693.19|0
1646417860000|2022-03-04 18:17:40|695.59|692.95|695.95|693.31|695.95|693.31|695.59|692.95|0
1646417870000|2022-03-04 18:17:50|695.36|692.72|694.89|692.25|695.36|692.72|694.89|692.25|0
1646417880000|2022-03-04 18:18:00|694.18|691.54|694.65|692.01|694.65|692.01|693.95|691.31|0
1646417890000|2022-03-04 18:18:10|695.95|693.31|695.83|693.19|695.95|693.31|695.36|692.72|0
1646417900000|2022-03-04 18:18:20|696.06|693.42|696.77|694.13|696.77|694.13|696.06|693.42|0
1646417910000|2022-03-04 18:18:30|697.47|694.83|697.59|694.95|698.41|695.77|697.47|694.83|0
1646417920000|2022-03-04 18:18:40|697.83|695.19|697.24|694.6|697.83|695.19|697.24|694.6|0
1646417930000|2022-03-04 18:18:50|697.12|694.48|696.65|694.01|697.24|694.6|696.53|693.89|0
1646417940000|2022-03-04 18:19:00|696.3|693.66|695.83|693.19|696.3|693.66|695.83|693.19|0
1646417950000|2022-03-04 18:19:10|696.3|693.66|696.06|693.42|696.3|693.66|696.06|693.42|0
1646417960000|2022-03-04 18:19:20|696.3|693.66|696.06|693.42|696.3|693.66|696.06|693.42|0
1646417970000|2022-03-04 18:19:30|696.53|693.89|695.83|693.19|696.53|693.89|695.59|692.95|0
1646417980000|2022-03-04 18:19:40|695.59|692.95|695.36|692.72|695.59|692.95|695.36|692.72|0
1646417990000|2022-03-04 18:19:50|695.12|692.48|695.71|693.07|695.71|693.07|695.12|692.48|0
1646418000000|2022-03-04 18:20:00|695.12|692.48|693.48|690.84|695.12|692.48|693.48|690.84|0
1646418010000|2022-03-04 18:20:10|693.24|690.6|693.95|691.31|693.95|691.31|693.24|690.6|0
1646418020000|2022-03-04 18:20:20|693.71|691.07|695.12|692.48|695.12|692.48|693.71|691.07|0
1646418030000|2022-03-04 18:20:30|694.89|692.25|693.48|690.84|694.89|692.25|693.48|690.84|0
1646418040000|2022-03-04 18:20:40|693.24|690.6|693.95|691.31|693.95|691.31|693.24|690.6|0
1646418050000|2022-03-04 18:20:50|694.18|691.54|692.54|689.9|694.18|691.54|692.54|689.9|0
1646418060000|2022-03-04 18:21:00|692.07|689.43|691.6|688.96|692.07|689.43|691.36|688.72|0
1646418070000|2022-03-04 18:21:10|690.89|688.25|691.6|688.96|691.6|688.96|690.89|688.25|0
1646418080000|2022-03-04 18:21:20|691.72|689.08|691.36|688.72|692.07|689.43|691.36|688.72|0
1646418090000|2022-03-04 18:21:30|691.25|688.61|693.6|690.96|693.71|691.07|691.25|688.61|0
1646418100000|2022-03-04 18:21:40|693.01|690.37|693.48|690.84|693.48|690.84|693.01|690.37|0
1646418110000|2022-03-04 18:21:50|693.24|690.6|693.24|690.6|693.24|690.6|693.24|690.6|0
1646418120000|2022-03-04 18:22:00|692.77|690.13|692.07|689.43|692.77|690.13|692.07|689.43|0
1646418130000|2022-03-04 18:22:10|691.83|689.19|692.3|689.66|692.3|689.66|690.66|688.02|0
1646418140000|2022-03-04 18:22:20|692.07|689.43|692.3|689.66|692.3|689.66|691.83|689.19|0
1646418150000|2022-03-04 18:22:30|692.54|689.9|693.24|690.6|693.24|690.6|692.3|689.66|0
1646418160000|2022-03-04 18:22:40|693.48|690.84|693.48|690.84|693.71|691.07|693.48|690.84|0
1646418170000|2022-03-04 18:22:50|693.71|691.07|693.95|691.31|694.18|691.54|693.71|691.07|0
1646418180000|2022-03-04 18:23:00|694.18|691.54|693.95|691.31|694.18|691.54|693.95|691.31|0
1646418190000|2022-03-04 18:23:10|693.01|690.37|693.24|690.6|693.24|690.6|693.01|690.37|0
1646418200000|2022-03-04 18:23:20|694.07|691.43|695.12|692.48|695.12|692.48|694.07|691.43|0
1646418210000|2022-03-04 18:23:30|695.59|692.95|695.35|692.71|695.59|692.95|694.88|692.24|0
1646418220000|2022-03-04 18:23:40|695.12|692.48|695.59|692.95|695.59|692.95|695.12|692.48|0
1646418230000|2022-03-04 18:23:50|695.82|693.18|697.24|694.6|697.24|694.6|695.82|693.18|0
1646418240000|2022-03-04 18:24:00|697|694.36|697|694.36|697|694.36|696.53|693.89|0
1646418250000|2022-03-04 18:24:10|696.76|694.12|696.18|693.54|696.76|694.12|696.18|693.54|0
1646418260000|2022-03-04 18:24:20|695.95|693.31|696.76|694.12|696.89|694.25|695.95|693.31|0
1646418270000|2022-03-04 18:24:30|696.06|693.42|696.53|693.89|696.53|693.89|696.06|693.42|0
1646418280000|2022-03-04 18:24:40|697.36|694.72|696.76|694.12|697.47|694.83|696.76|694.12|0
1646418290000|2022-03-04 18:24:50|697|694.36|697.23|694.59|697.23|694.59|696.76|694.12|0
1646418300000|2022-03-04 18:25:00|697.94|695.3|697|694.36|697.94|695.3|696.06|693.42|0
1646418310000|2022-03-04 18:25:10|697.71|695.07|696.29|693.65|697.94|695.3|696.29|693.65|0
1646418320000|2022-03-04 18:25:20|696.53|693.89|695.95|693.31|696.53|693.89|695.95|693.31|0
1646418330000|2022-03-04 18:25:30|695.71|693.07|695.12|692.48|695.71|693.07|695.12|692.48|0
1646418340000|2022-03-04 18:25:40|695.82|693.18|695.59|692.95|695.82|693.18|695.59|692.95|0
1646418350000|2022-03-04 18:25:50|695.82|693.18|695.59|692.95|695.82|693.18|695.59|692.95|0
1646418360000|2022-03-04 18:26:00|695.01|692.37|694.41|691.77|695.01|692.37|694.41|691.77|0
1646418370000|2022-03-04 18:26:10|694.07|691.43|695.01|692.37|695.12|692.48|694.07|691.43|0
1646418380000|2022-03-04 18:26:20|695.24|692.6|695.59|692.95|695.82|693.18|695.24|692.6|0
1646418390000|2022-03-04 18:26:30|695.24|692.6|695.59|692.95|695.59|692.95|694.41|691.77|0
1646418400000|2022-03-04 18:26:40|695.95|693.31|696.29|693.65|696.29|693.65|695.35|692.71|0
1646418410000|2022-03-04 18:26:50|696.42|693.78|695.59|692.95|696.42|693.78|695.59|692.95|0
1646418420000|2022-03-04 18:27:00|695.35|692.71|695.59|692.95|695.59|692.95|695.12|692.48|0
1646418430000|2022-03-04 18:27:10|696.29|693.65|696.42|693.78|696.89|694.25|696.29|693.65|0
1646418440000|2022-03-04 18:27:20|696.76|694.12|697|694.36|697|694.36|696.76|694.12|0
1646418450000|2022-03-04 18:27:30|696.65|694.01|696.29|693.65|696.76|694.12|696.29|693.65|0
1646418460000|2022-03-04 18:27:40|696.06|693.42|696.06|693.42|696.06|693.42|695.95|693.31|0
1646418470000|2022-03-04 18:27:50|696.29|693.65|695.71|693.07|696.53|693.89|695.71|693.07|0
1646418480000|2022-03-04 18:28:00|695.59|692.95|695.59|692.95|696.18|693.54|695.59|692.95|0
1646418490000|2022-03-04 18:28:10|695.35|692.71|696.29|693.65|696.29|693.65|695.35|692.71|0
1646418500000|2022-03-04 18:28:20|697.36|694.72|697|694.36|697.36|694.72|697|694.36|0
1646418510000|2022-03-04 18:28:30|696.76|694.12|697.23|694.59|697.23|694.59|696.53|693.89|0
1646418520000|2022-03-04 18:28:40|697|694.36|696.76|694.12|697|694.36|696.76|694.12|0
1646418530000|2022-03-04 18:28:50|696.53|693.89|696.29|693.65|696.53|693.89|696.29|693.65|0
1646418540000|2022-03-04 18:29:00|696.53|693.89|696.06|693.42|697.23|694.59|696.06|693.42|0
1646418550000|2022-03-04 18:29:10|696.76|694.12|697.47|694.83|697.47|694.83|696.76|694.12|0
1646418560000|2022-03-04 18:29:20|697|694.36|697|694.36|697|694.36|696.76|694.12|0
1646418570000|2022-03-04 18:29:30|697.23|694.59|697.59|694.95|697.7|695.06|697.23|694.59|0
1646418580000|2022-03-04 18:29:40|697.47|694.83|697.47|694.83|697.7|695.06|697.47|694.83|0
1646418590000|2022-03-04 18:29:50|697.7|695.06|697.47|694.83|697.7|695.06|697.23|694.59|0
1646418600000|2022-03-04 18:30:00|697.7|695.06|696.53|693.89|697.7|695.06|696.53|693.89|0
1646418610000|2022-03-04 18:30:10|696.29|693.65|696.76|694.12|697.23|694.59|696.29|693.65|0
1646418620000|2022-03-04 18:30:20|696.29|693.65|696.29|693.65|696.53|693.89|696.29|693.65|0
1646418630000|2022-03-04 18:30:30|696.06|693.42|696.06|693.42|696.06|693.42|695.82|693.18|0
1646418640000|2022-03-04 18:30:40|695.82|693.18|694.88|692.24|695.82|693.18|694.88|692.24|0
1646418650000|2022-03-04 18:30:50|695.24|692.6|696.06|693.42|696.06|693.42|695.12|692.48|0
1646418660000|2022-03-04 18:31:00|696.53|693.89|695.71|693.07|696.53|693.89|695.59|692.95|0
1646418670000|2022-03-04 18:31:10|696.06|693.42|697|694.36|697|694.36|696.06|693.42|0
1646418680000|2022-03-04 18:31:20|696.76|694.12|696.06|693.42|696.76|694.12|695.71|693.07|0
1646418690000|2022-03-04 18:31:30|695.59|692.95|694.18|691.54|695.59|692.95|694.18|691.54|0
1646418700000|2022-03-04 18:31:40|693.94|691.3|693.24|690.6|693.94|691.3|693.24|690.6|0
1646418710000|2022-03-04 18:31:50|692.77|690.13|693|690.36|693|690.36|692.66|690.02|0
1646418720000|2022-03-04 18:32:00|693.47|690.83|692.53|689.89|693.47|690.83|692.53|689.89|0
1646418730000|2022-03-04 18:32:10|692.77|690.13|693.71|691.07|693.71|691.07|692.53|689.89|0
1646418740000|2022-03-04 18:32:20|694.18|691.54|694.18|691.54|694.18|691.54|694.18|691.54|0
1646418750000|2022-03-04 18:32:30|693.94|691.3|694.41|691.77|694.41|691.77|693.94|691.3|0
1646418760000|2022-03-04 18:32:40|693.94|691.3|693.94|691.3|693.94|691.3|693.94|691.3|0
1646418770000|2022-03-04 18:32:50|694.18|691.54|693.94|691.3|694.18|691.54|693.94|691.3|0
1646418780000|2022-03-04 18:33:00|694.41|691.77|695.12|692.48|695.12|692.48|694.41|691.77|0
1646418790000|2022-03-04 18:33:10|694.65|692.01|694.41|691.77|694.65|692.01|694.18|691.54|0
1646418800000|2022-03-04 18:33:20|693.71|691.07|694.18|691.54|694.18|691.54|693.71|691.07|0
1646418810000|2022-03-04 18:33:30|694.07|691.43|694.41|691.77|694.41|691.77|694.07|691.43|0
1646418820000|2022-03-04 18:33:40|694.65|692.01|693.94|691.3|694.88|692.24|693.94|691.3|0
1646418830000|2022-03-04 18:33:50|693.71|691.07|693.47|690.83|693.71|691.07|693.47|690.83|0
1646418840000|2022-03-04 18:34:00|693.24|690.6|692.53|689.89|693.24|690.6|692.53|689.89|0
1646418850000|2022-03-04 18:34:10|693.47|690.83|693.24|690.6|693.47|690.83|692.89|690.25|0
1646418860000|2022-03-04 18:34:20|693|690.36|693.24|690.6|693.47|690.83|693|690.36|0
1646418870000|2022-03-04 18:34:30|693.71|691.07|694.41|691.77|694.41|691.77|693.71|691.07|0
1646418880000|2022-03-04 18:34:40|694.54|691.9|694.88|692.24|694.88|692.24|694.54|691.9|0
1646418890000|2022-03-04 18:34:50|694.77|692.13|694.88|692.24|694.88|692.24|694.77|692.13|0
1646418900000|2022-03-04 18:35:00|694.65|692.01|694.41|691.77|694.65|692.01|694.18|691.54|0
1646418910000|2022-03-04 18:35:10|693.24|690.6|692.77|690.13|693.24|690.6|692.53|689.89|0
1646418920000|2022-03-04 18:35:20|692.89|690.25|692.53|689.89|692.89|690.25|692.3|689.66|0
1646418930000|2022-03-04 18:35:30|692.19|689.55|693|690.36|693|690.36|692.19|689.55|0
1646418940000|2022-03-04 18:35:40|693.71|691.07|693.94|691.3|693.94|691.3|693.6|690.96|0
1646418950000|2022-03-04 18:35:50|693.71|691.07|693.47|690.83|693.71|691.07|693.24|690.6|0
1646418960000|2022-03-04 18:36:00|693.71|691.07|694.65|692.01|694.65|692.01|693.71|691.07|0
1646418970000|2022-03-04 18:36:10|694.41|691.77|693.36|690.72|694.41|691.77|693.36|690.72|0
1646418980000|2022-03-04 18:36:20|693.71|691.07|694.18|691.54|694.41|691.77|693.71|691.07|0
1646418990000|2022-03-04 18:36:30|695|692.36|695.24|692.6|695.24|692.6|694.65|692.01|0
1646419000000|2022-03-04 18:36:40|695.12|692.48|694.88|692.24|695.12|692.48|694.65|692.01|0
1646419010000|2022-03-04 18:36:50|694.65|692.01|694.88|692.24|695.12|692.48|694.65|692.01|0
1646419020000|2022-03-04 18:37:00|695.12|692.48|694.65|692.01|695.24|692.6|694.65|692.01|0
1646419030000|2022-03-04 18:37:10|694.88|692.24|694.18|691.54|694.88|692.24|693.94|691.3|0
1646419040000|2022-03-04 18:37:20|693.94|691.3|694.41|691.77|694.41|691.77|693.94|691.3|0
1646419050000|2022-03-04 18:37:30|694.3|691.66|693.94|691.3|694.3|691.66|693.94|691.3|0
1646419060000|2022-03-04 18:37:40|693.47|690.83|693.94|691.3|693.94|691.3|693.47|690.83|0
1646419070000|2022-03-04 18:37:50|693.71|691.07|694.18|691.54|694.18|691.54|693.47|690.83|0
1646419080000|2022-03-04 18:38:00|693.71|691.07|693.47|690.83|694.18|691.54|693.47|690.83|0
1646419090000|2022-03-04 18:38:10|693.24|690.6|692.89|690.25|693.24|690.6|692.77|690.13|0
1646419100000|2022-03-04 18:38:20|692.77|690.13|693.24|690.6|693.24|690.6|692.77|690.13|0
1646419110000|2022-03-04 18:38:30|693|690.36|691.36|688.72|693|690.36|691.36|688.72|0
1646419120000|2022-03-04 18:38:40|691.13|688.49|689.48|686.84|691.13|688.49|689.48|686.84|0
1646419130000|2022-03-04 18:38:50|689.25|686.61|690.42|687.78|690.42|687.78|689.25|686.61|0
1646419140000|2022-03-04 18:39:00|690.19|687.55|689.61|686.97|690.19|687.55|689.48|686.84|0
1646419150000|2022-03-04 18:39:10|689.01|686.37|689.48|686.84|689.61|686.97|689.01|686.37|0
1646419160000|2022-03-04 18:39:20|689.37|686.73|689.48|686.84|689.48|686.84|689.37|686.73|0
1646419170000|2022-03-04 18:39:30|689.14|686.5|689.14|686.5|689.25|686.61|689.14|686.5|0
1646419180000|2022-03-04 18:39:40|689.01|686.37|687.84|685.2|689.01|686.37|687.84|685.2|0
1646419190000|2022-03-04 18:39:50|688.08|685.44|688.31|685.67|688.31|685.67|688.08|685.44|0
1646419200000|2022-03-04 18:40:00|690.66|688.02|691.13|688.49|691.13|688.49|690.66|688.02|0
1646419210000|2022-03-04 18:40:10|691.59|688.95|692.3|689.66|692.3|689.66|691.36|688.72|0
1646419220000|2022-03-04 18:40:20|692.89|690.25|693|690.36|693|690.36|692.77|690.13|0
1646419230000|2022-03-04 18:40:30|693.24|690.6|693.24|690.6|693.24|690.6|692.77|690.13|0
1646419240000|2022-03-04 18:40:40|692.77|690.13|693|690.36|693.13|690.49|692.77|690.13|0
1646419250000|2022-03-04 18:40:50|693.24|690.6|692.53|689.89|693.24|690.6|692.53|689.89|0
1646419260000|2022-03-04 18:41:00|691.59|688.95|691.59|688.95|691.59|688.95|690.89|688.25|0
1646419270000|2022-03-04 18:41:10|691.83|689.19|693|690.36|693|690.36|691.83|689.19|0
1646419280000|2022-03-04 18:41:20|692.66|690.02|692.77|690.13|692.77|690.13|692.42|689.78|0
1646419290000|2022-03-04 18:41:30|692.66|690.02|695.12|692.48|695.12|692.48|692.66|690.02|0
1646419300000|2022-03-04 18:41:40|695.35|692.71|696.29|693.65|696.29|693.65|695.35|692.71|0
1646419310000|2022-03-04 18:41:50|697.23|694.59|697.7|695.06|697.7|695.06|697.23|694.59|0
1646419320000|2022-03-04 18:42:00|698.41|695.77|700.06|697.42|700.76|698.12|698.41|695.77|0
1646419330000|2022-03-04 18:42:10|699.82|697.18|699.11|696.47|699.82|697.18|699.11|696.47|0
1646419340000|2022-03-04 18:42:20|698.88|696.24|699.11|696.47|699.11|696.47|698.88|696.24|0
1646419360000|2022-03-04 18:42:40|699.35|696.71|700.29|697.65|700.29|697.65|699.11|696.47|0
1646419370000|2022-03-04 18:42:50|700.76|698.12|701.23|698.59|701.23|698.59|700.76|698.12|0
1646419380000|2022-03-04 18:43:00|701|698.36|701.47|698.83|701.7|699.06|701|698.36|0
1646419390000|2022-03-04 18:43:10|702.17|699.53|702.41|699.77|702.41|699.77|702.17|699.53|0
1646419400000|2022-03-04 18:43:20|702.88|700.24|702.41|699.77|702.88|700.24|702.41|699.77|0
1646419410000|2022-03-04 18:43:30|701.7|699.06|702.65|700.01|702.65|700.01|701.7|699.06|0
1646419420000|2022-03-04 18:43:40|703.59|700.95|703.35|700.71|703.59|700.95|703.35|700.71|0
1646419430000|2022-03-04 18:43:50|703.12|700.48|702.88|700.24|703.12|700.48|702.65|700.01|0
1646419440000|2022-03-04 18:44:00|703.35|700.71|701.94|699.3|703.35|700.71|701.94|699.3|0
1646419450000|2022-03-04 18:44:10|702.17|699.53|702.53|699.89|702.53|699.89|701.94|699.3|0
1646419460000|2022-03-04 18:44:20|702.41|699.77|701.47|698.83|702.41|699.77|701.47|698.83|0
1646419470000|2022-03-04 18:44:30|701.35|698.71|701.23|698.59|701.35|698.71|701.23|698.59|0
1646419480000|2022-03-04 18:44:40|701.59|698.95|701.7|699.06|701.94|699.3|701.59|698.95|0
1646419490000|2022-03-04 18:44:50|702.41|699.77|702.77|700.13|702.77|700.13|702.41|699.77|0
1646419500000|2022-03-04 18:45:00|702.88|700.24|703.82|701.18|703.82|701.18|702.88|700.24|0
1646419510000|2022-03-04 18:45:10|704.06|701.42|704.29|701.65|704.53|701.89|704.06|701.42|0
1646419520000|2022-03-04 18:45:20|704.53|701.89|704.53|701.89|704.53|701.89|704.06|701.42|0
1646419530000|2022-03-04 18:45:30|704.77|702.13|705.47|702.83|705.47|702.83|704.77|702.13|0
1646419540000|2022-03-04 18:45:40|705.24|702.6|705|702.36|705.24|702.6|705|702.36|0
1646419550000|2022-03-04 18:45:50|704.42|701.78|703.82|701.18|704.42|701.78|703.82|701.18|0
1646419560000|2022-03-04 18:46:00|703.35|700.71|703.95|701.31|703.95|701.31|703.35|700.71|0
1646419570000|2022-03-04 18:46:10|703.82|701.18|705.47|702.83|705.47|702.83|703.82|701.18|0
1646419580000|2022-03-04 18:46:20|705.71|703.07|705.24|702.6|705.71|703.07|704.77|702.13|0
1646419590000|2022-03-04 18:46:30|705|702.36|705|702.36|705|702.36|705|702.36|0
1646419600000|2022-03-04 18:46:40|704.77|702.13|704.06|701.42|704.77|702.13|704.06|701.42|0
1646419610000|2022-03-04 18:46:50|703.59|700.95|703.59|700.95|703.59|700.95|703.35|700.71|0
1646419620000|2022-03-04 18:47:00|703.35|700.71|704.65|702.01|704.65|702.01|703.35|700.71|0
1646419630000|2022-03-04 18:47:10|705|702.36|704.77|702.13|705.24|702.6|704.77|702.13|0
1646419640000|2022-03-04 18:47:20|703.82|701.18|704.06|701.42|704.53|701.89|703.82|701.18|0
1646419650000|2022-03-04 18:47:30|703.82|701.18|703.59|700.95|703.82|701.18|703.59|700.95|0
1646419660000|2022-03-04 18:47:40|703.35|700.71|705.24|702.6|705.24|702.6|703.35|700.71|0
1646419670000|2022-03-04 18:47:50|705|702.36|705.24|702.6|705.36|702.72|705|702.36|0
1646419680000|2022-03-04 18:48:00|705.47|702.83|705.47|702.83|705.6|702.96|705.47|702.83|0
1646419690000|2022-03-04 18:48:10|705.24|702.6|705|702.36|705.24|702.6|704.53|701.89|0
1646419700000|2022-03-04 18:48:20|704.42|701.78|704.77|702.13|705|702.36|704.42|701.78|0
1646419710000|2022-03-04 18:48:30|704.53|701.89|703.82|701.18|704.53|701.89|703.82|701.18|0
1646419720000|2022-03-04 18:48:40|704.53|701.89|704.53|701.89|704.53|701.89|704.53|701.89|0
1646419730000|2022-03-04 18:48:50|704.06|701.42|703.59|700.95|704.06|701.42|703.59|700.95|0
1646419740000|2022-03-04 18:49:00|703.82|701.18|703.59|700.95|704.06|701.42|703.59|700.95|0
1646419750000|2022-03-04 18:49:10|703.35|700.71|703.82|701.18|703.82|701.18|703.35|700.71|0
1646419760000|2022-03-04 18:49:20|703.94|701.3|704.06|701.42|704.29|701.65|703.82|701.18|0
1646419770000|2022-03-04 18:49:30|703.59|700.95|703.82|701.18|703.82|701.18|703.59|700.95|0
1646419780000|2022-03-04 18:49:40|703.94|701.3|703|700.36|703.94|701.3|703|700.36|0
1646419790000|2022-03-04 18:49:50|703.12|700.48|703.35|700.71|703.59|700.95|703.12|700.48|0
1646419800000|2022-03-04 18:50:00|702.88|700.24|703.35|700.71|703.35|700.71|702.17|699.53|0
1646419810000|2022-03-04 18:50:10|702.64|700|702.88|700.24|702.88|700.24|702.64|700|0
1646419820000|2022-03-04 18:50:20|703.35|700.71|702.88|700.24|703.35|700.71|702.88|700.24|0
1646419830000|2022-03-04 18:50:30|703.12|700.48|701.7|699.06|703.12|700.48|701.59|698.95|0
1646419840000|2022-03-04 18:50:40|701.94|699.3|702.41|699.77|702.41|699.77|701.7|699.06|0
1646419850000|2022-03-04 18:50:50|702.88|700.24|702.64|700|702.88|700.24|702.41|699.77|0
1646419860000|2022-03-04 18:51:00|702.88|700.24|701.94|699.3|702.88|700.24|701.94|699.3|0
1646419870000|2022-03-04 18:51:10|701.7|699.06|701.94|699.3|702.17|699.53|701.7|699.06|0
1646419880000|2022-03-04 18:51:20|701.7|699.06|701.23|698.59|701.7|699.06|701|698.36|0
1646419890000|2022-03-04 18:51:30|701|698.36|701.23|698.59|701.23|698.59|700.76|698.12|0
1646419900000|2022-03-04 18:51:40|701.47|698.83|700.29|697.65|701.47|698.83|699.58|696.94|0
1646419910000|2022-03-04 18:51:50|699.82|697.18|700.05|697.41|700.29|697.65|699.82|697.18|0
1646419920000|2022-03-04 18:52:00|700.29|697.65|701|698.36|701|698.36|700.29|697.65|0
1646419930000|2022-03-04 18:52:10|701.47|698.83|700.76|698.12|701.47|698.83|700.76|698.12|0
1646419940000|2022-03-04 18:52:20|700.29|697.65|700.76|698.12|700.76|698.12|700.18|697.54|0
1646419950000|2022-03-04 18:52:30|700.52|697.88|699.82|697.18|700.52|697.88|699.82|697.18|0
1646419960000|2022-03-04 18:52:40|700.05|697.41|700.52|697.88|700.52|697.88|700.05|697.41|0
1646419970000|2022-03-04 18:52:50|701.23|698.59|701|698.36|701.23|698.59|701|698.36|0
1646419980000|2022-03-04 18:53:00|700.76|698.12|700.52|697.88|700.76|698.12|700.29|697.65|0
1646419990000|2022-03-04 18:53:10|700.41|697.77|700.76|698.12|701|698.36|700.41|697.77|0
1646420000000|2022-03-04 18:53:20|701.12|698.48|701.23|698.59|701.23|698.59|701.12|698.48|0
1646420010000|2022-03-04 18:53:30|701|698.36|700.76|698.12|701|698.36|700.76|698.12|0
1646420020000|2022-03-04 18:53:40|701.23|698.59|701.47|698.83|701.47|698.83|701|698.36|0
1646420030000|2022-03-04 18:53:50|701.23|698.59|701.7|699.06|701.7|699.06|701.23|698.59|0
1646420040000|2022-03-04 18:54:00|701.47|698.83|701.47|698.83|702.17|699.53|701.47|698.83|0
1646420050000|2022-03-04 18:54:10|701.7|699.06|701.23|698.59|702.17|699.53|701.23|698.59|0
1646420060000|2022-03-04 18:54:20|700.76|698.12|700.65|698.01|700.76|698.12|700.65|698.01|0
1646420070000|2022-03-04 18:54:30|700.29|697.65|700.65|698.01|700.65|698.01|700.05|697.41|0
1646420080000|2022-03-04 18:54:40|700.76|698.12|700.76|698.12|701.47|698.83|700.76|698.12|0
1646420090000|2022-03-04 18:54:50|700.29|697.65|700.52|697.88|700.76|698.12|700.29|697.65|0
1646420100000|2022-03-04 18:55:00|700.65|698.01|699.35|696.71|700.65|698.01|699.35|696.71|0
1646420110000|2022-03-04 18:55:10|699.11|696.47|700.52|697.88|700.52|697.88|699.11|696.47|0
1646420120000|2022-03-04 18:55:20|700.29|697.65|700.52|697.88|700.52|697.88|700.29|697.65|0
1646420130000|2022-03-04 18:55:30|700.76|698.12|700.76|698.12|701.12|698.48|700.76|698.12|0
1646420140000|2022-03-04 18:55:40|700.52|697.88|700.29|697.65|700.52|697.88|699.82|697.18|0
1646420150000|2022-03-04 18:55:50|700.52|697.88|700.76|698.12|700.76|698.12|700.05|697.41|0
1646420160000|2022-03-04 18:56:00|700.52|697.88|701.47|698.83|701.47|698.83|700.52|697.88|0
1646420170000|2022-03-04 18:56:10|702.17|699.53|701.7|699.06|702.17|699.53|701.7|699.06|0
1646420180000|2022-03-04 18:56:20|701.47|698.83|701.7|699.06|701.7|699.06|701.47|698.83|0
1646420190000|2022-03-04 18:56:30|701.94|699.3|702.41|699.77|702.64|700|701.94|699.3|0
1646420200000|2022-03-04 18:56:40|702.17|699.53|702.17|699.53|702.41|699.77|701.94|699.3|0
1646420210000|2022-03-04 18:56:50|701.94|699.3|703.11|700.47|703.11|700.47|701.94|699.3|0
1646420220000|2022-03-04 18:57:00|703.24|700.6|703.82|701.18|703.82|701.18|703.24|700.6|0
1646420230000|2022-03-04 18:57:10|704.29|701.65|705.12|702.48|705.12|702.48|704.29|701.65|0
1646420240000|2022-03-04 18:57:20|705.24|702.6|704.53|701.89|705.36|702.72|704.53|701.89|0
1646420250000|2022-03-04 18:57:30|705|702.36|705.47|702.83|705.71|703.07|705|702.36|0
1646420260000|2022-03-04 18:57:40|706.41|703.77|706.65|704.01|706.65|704.01|705.94|703.3|0
1646420270000|2022-03-04 18:57:50|706.89|704.25|707.59|704.95|707.59|704.95|706.89|704.25|0
1646420280000|2022-03-04 18:58:00|707.36|704.72|708.07|705.43|708.07|705.43|707.36|704.72|0
1646420290000|2022-03-04 18:58:10|707.59|704.95|707.36|704.72|707.59|704.95|707.36|704.72|0
1646420300000|2022-03-04 18:58:20|707.59|704.95|705.83|703.19|707.59|704.95|705.83|703.19|0
1646420310000|2022-03-04 18:58:30|705.94|703.3|706.18|703.54|706.41|703.77|705.94|703.3|0
1646420320000|2022-03-04 18:58:40|706.41|703.77|706.18|703.54|706.41|703.77|706.18|703.54|0
1646420330000|2022-03-04 18:58:50|706.41|703.77|706.89|704.25|706.89|704.25|706.41|703.77|0
1646420340000|2022-03-04 18:59:00|707.12|704.48|708.54|705.9|708.54|705.9|707.12|704.48|0
1646420350000|2022-03-04 18:59:10|709.25|706.61|710.66|708.02|710.9|708.26|709.25|706.61|0
1646420360000|2022-03-04 18:59:20|711.37|708.73|710.19|707.55|711.37|708.73|710.19|707.55|0
1646420370000|2022-03-04 18:59:30|709.72|707.08|710.31|707.67|710.43|707.79|709.72|707.08|0
1646420380000|2022-03-04 18:59:40|710.43|707.79|710.19|707.55|710.9|708.26|710.19|707.55|0
1646420390000|2022-03-04 18:59:50|710.43|707.79|710.43|707.79|710.43|707.79|710.19|707.55|0
1646420400000|2022-03-04 19:00:00|710.19|707.55|707.12|704.48|710.19|707.55|707.12|704.48|0
1646420410000|2022-03-04 19:00:10|708.3|705.66|709.48|706.84|709.48|706.84|708.3|705.66|0
1646420420000|2022-03-04 19:00:20|709.01|706.37|708.07|705.43|709.01|706.37|707.36|704.72|0
1646420430000|2022-03-04 19:00:30|707.83|705.19|707.24|704.6|707.83|705.19|707.24|704.6|0
1646420440000|2022-03-04 19:00:40|707.83|705.19|708.54|705.9|708.54|705.9|707.83|705.19|0
1646420450000|2022-03-04 19:00:50|708.77|706.13|709.72|707.08|710.19|707.55|708.77|706.13|0
1646420460000|2022-03-04 19:01:00|710.43|707.79|711.13|708.49|711.61|708.97|710.43|707.79|0
1646420470000|2022-03-04 19:01:10|711.37|708.73|711.84|709.2|712.32|709.68|711.37|708.73|0
1646420480000|2022-03-04 19:01:20|711.49|708.85|713.02|710.38|713.02|710.38|711.13|708.49|0
1646420490000|2022-03-04 19:01:30|712.67|710.03|712.55|709.91|712.67|710.03|712.08|709.44|0
1646420500000|2022-03-04 19:01:40|712.67|710.03|713.02|710.38|713.26|710.62|712.67|710.03|0
1646420510000|2022-03-04 19:01:50|712.79|710.15|713.5|710.86|713.5|710.86|712.55|709.91|0
1646420520000|2022-03-04 19:02:00|711.13|708.49|711.61|708.97|711.61|708.97|711.13|708.49|0
1646420530000|2022-03-04 19:02:10|712.79|710.15|713.86|711.22|713.86|711.22|712.79|710.15|0
1646420540000|2022-03-04 19:02:20|713.73|711.09|713.26|710.62|713.73|711.09|713.26|710.62|0
1646420550000|2022-03-04 19:02:30|712.79|710.15|713.5|710.86|713.97|711.33|712.79|710.15|0
1646420560000|2022-03-04 19:02:40|713.73|711.09|713.26|710.62|713.73|711.09|713.02|710.38|0
1646420570000|2022-03-04 19:02:50|712.79|710.15|712.79|710.15|712.79|710.15|712.55|709.91|0
1646420580000|2022-03-04 19:03:00|713.97|711.33|714.21|711.57|714.92|712.28|713.73|711.09|0
1646420590000|2022-03-04 19:03:10|714.44|711.8|716.33|713.69|716.33|713.69|714.44|711.8|0
1646420600000|2022-03-04 19:03:20|715.86|713.22|716.81|714.17|716.81|714.17|715.63|712.99|0
1646420610000|2022-03-04 19:03:30|716.57|713.93|716.57|713.93|716.57|713.93|716.33|713.69|0
1646420620000|2022-03-04 19:03:40|716.1|713.46|713.73|711.09|716.1|713.46|713.73|711.09|0
1646420630000|2022-03-04 19:03:50|714.21|711.57|714.44|711.8|714.44|711.8|714.09|711.45|0
1646420640000|2022-03-04 19:04:00|714.68|712.04|713.5|710.86|714.68|712.04|713.5|710.86|0
1646420650000|2022-03-04 19:04:10|712.79|710.15|711.13|708.49|713.02|710.38|711.13|708.49|0
1646420660000|2022-03-04 19:04:20|711.37|708.73|711.61|708.97|711.84|709.2|711.37|708.73|0
1646420670000|2022-03-04 19:04:30|711.73|709.09|711.37|708.73|711.84|709.2|711.13|708.49|0
1646420680000|2022-03-04 19:04:40|711.73|709.09|711.26|708.62|711.73|709.09|711.26|708.62|0
1646420690000|2022-03-04 19:04:50|710.9|708.26|712.08|709.44|712.08|709.44|710.9|708.26|0
1646420700000|2022-03-04 19:05:00|711.61|708.97|710.9|708.26|711.84|709.2|710.43|707.79|0
1646420710000|2022-03-04 19:05:10|711.61|708.97|710.19|707.55|711.61|708.97|709.95|707.31|0
1646420720000|2022-03-04 19:05:20|709.72|707.08|709.72|707.08|709.84|707.2|709.72|707.08|0
1646420730000|2022-03-04 19:05:30|709.48|706.84|709.48|706.84|709.48|706.84|709.48|706.84|0
1646420740000|2022-03-04 19:05:40|709.72|707.08|710.08|707.44|710.08|707.44|709.72|707.08|0
1646420750000|2022-03-04 19:05:50|710.19|707.55|711.37|708.73|711.97|709.33|710.19|707.55|0
1646420760000|2022-03-04 19:06:00|710.9|708.26|710.19|707.55|711.61|708.97|710.19|707.55|0
1646420770000|2022-03-04 19:06:10|710.43|707.79|710.19|707.55|710.43|707.79|709.48|706.84|0
1646420780000|2022-03-04 19:06:20|710.55|707.91|710.9|708.26|711.13|708.49|710.55|707.91|0
1646420790000|2022-03-04 19:06:30|711.13|708.49|710.9|708.26|711.13|708.49|710.43|707.79|0
1646420800000|2022-03-04 19:06:40|710.66|708.02|710.43|707.79|711.13|708.49|710.43|707.79|0
1646420810000|2022-03-04 19:06:50|710.19|707.55|709.48|706.84|710.19|707.55|709.48|706.84|0
1646420820000|2022-03-04 19:07:00|710.19|707.55|710.19|707.55|710.66|708.02|710.19|707.55|0
1646420830000|2022-03-04 19:07:10|710.66|708.02|709.95|707.31|710.66|708.02|709.95|707.31|0
1646420840000|2022-03-04 19:07:20|710.19|707.55|710.42|707.78|710.42|707.78|710.19|707.55|0
1646420850000|2022-03-04 19:07:30|710.19|707.55|710.42|707.78|710.42|707.78|709.95|707.31|0
1646420860000|2022-03-04 19:07:40|709.95|707.31|711.37|708.73|711.37|708.73|709.48|706.84|0
1646420870000|2022-03-04 19:07:50|711.13|708.49|711.61|708.97|711.84|709.2|711.13|708.49|0
1646420880000|2022-03-04 19:08:00|712.08|709.44|713.26|710.62|713.26|710.62|712.08|709.44|0
1646420890000|2022-03-04 19:08:10|713.02|710.38|712.79|710.15|713.26|710.62|712.79|710.15|0
1646420900000|2022-03-04 19:08:20|712.31|709.67|712.31|709.67|712.55|709.91|712.31|709.67|0
1646420910000|2022-03-04 19:08:30|712.08|709.44|712.55|709.91|712.55|709.91|712.08|709.44|0
1646420920000|2022-03-04 19:08:40|712.08|709.44|711.49|708.85|712.08|709.44|711.13|708.49|0
1646420930000|2022-03-04 19:08:50|711.61|708.97|711.61|708.97|711.84|709.2|711.61|708.97|0
1646420940000|2022-03-04 19:09:00|712.44|709.8|712.79|710.15|712.79|710.15|712.44|709.8|0
1646420950000|2022-03-04 19:09:10|712.55|709.91|711.37|708.73|712.55|709.91|711.13|708.49|0
1646420960000|2022-03-04 19:09:20|711.26|708.62|710.08|707.44|711.26|708.62|709.72|707.08|0
1646420970000|2022-03-04 19:09:30|709.6|706.96|709.37|706.73|710.9|708.26|709.37|706.73|0
1646420980000|2022-03-04 19:09:40|709.01|706.37|709.13|706.49|709.24|706.6|709.01|706.37|0
1646420990000|2022-03-04 19:09:50|709.37|706.73|710.66|708.02|710.66|708.02|709.37|706.73|0
1646421000000|2022-03-04 19:10:00|711.61|708.97|711.84|709.2|711.84|709.2|711.61|708.97|0
1646421010000|2022-03-04 19:10:10|712.31|709.67|712.79|710.15|712.79|710.15|712.31|709.67|0
1646421020000|2022-03-04 19:10:20|713.5|710.86|713.97|711.33|714.21|711.57|713.5|710.86|0
1646421030000|2022-03-04 19:10:30|714.21|711.57|714.91|712.27|714.91|712.27|714.21|711.57|0
1646421040000|2022-03-04 19:10:40|715.15|712.51|714.21|711.57|715.15|712.51|714.21|711.57|0
1646421050000|2022-03-04 19:10:50|714.44|711.8|714.44|711.8|714.44|711.8|714.21|711.57|0
1646421060000|2022-03-04 19:11:00|714.68|712.04|715.15|712.51|715.15|712.51|714.68|712.04|0
1646421070000|2022-03-04 19:11:10|715.39|712.75|714.91|712.27|715.51|712.87|714.91|712.27|0
1646421080000|2022-03-04 19:11:20|714.68|712.04|712.55|709.91|714.68|712.04|712.55|709.91|0
1646421090000|2022-03-04 19:11:30|712.44|709.8|712.31|709.67|712.44|709.8|711.73|709.09|0
1646421100000|2022-03-04 19:11:40|712.79|710.15|713.97|711.33|713.97|711.33|712.55|709.91|0
1646421110000|2022-03-04 19:11:50|714.21|711.57|713.02|710.38|714.21|711.57|713.02|710.38|0
1646421120000|2022-03-04 19:12:00|712.55|709.91|711.84|709.2|712.55|709.91|711.84|709.2|0
1646421130000|2022-03-04 19:12:10|712.08|709.44|712.67|710.03|712.79|710.15|712.08|709.44|0
1646421140000|2022-03-04 19:12:20|712.55|709.91|712.08|709.44|712.79|710.15|712.08|709.44|0
1646421150000|2022-03-04 19:12:30|712.2|709.56|711.84|709.2|712.2|709.56|711.37|708.73|0
1646421160000|2022-03-04 19:12:40|711.96|709.32|711.84|709.2|711.96|709.32|711.84|709.2|0
1646421170000|2022-03-04 19:12:50|712.55|709.91|712.67|710.03|712.67|710.03|712.31|709.67|0
1646421180000|2022-03-04 19:13:00|712.79|710.15|713.97|711.33|713.97|711.33|712.79|710.15|0
1646421190000|2022-03-04 19:13:10|714.2|711.56|714.44|711.8|714.44|711.8|714.2|711.56|0
1646421200000|2022-03-04 19:13:20|714.2|711.56|713.62|710.98|714.2|711.56|713.26|710.62|0
1646421210000|2022-03-04 19:13:30|713.26|710.62|713.5|710.86|713.5|710.86|713.02|710.38|0
1646421220000|2022-03-04 19:13:40|713.73|711.09|713.5|710.86|713.73|711.09|713.5|710.86|0
1646421230000|2022-03-04 19:13:50|713.97|711.33|714.2|711.56|714.2|711.56|713.97|711.33|0
1646421240000|2022-03-04 19:14:00|713.73|711.09|713.73|711.09|714.44|711.8|713.73|711.09|0
1646421250000|2022-03-04 19:14:10|713.97|711.33|714.56|711.92|714.56|711.92|713.97|711.33|0
1646421260000|2022-03-04 19:14:20|714.68|712.04|713.85|711.21|714.91|712.27|713.85|711.21|0
1646421270000|2022-03-04 19:14:30|714.44|711.8|713.97|711.33|714.68|712.04|713.97|711.33|0
1646421280000|2022-03-04 19:14:40|714.09|711.45|714.33|711.69|714.68|712.04|714.09|711.45|0
1646421290000|2022-03-04 19:14:50|714.68|712.04|715.15|712.51|715.15|712.51|714.68|712.04|0
1646421300000|2022-03-04 19:15:00|714.2|711.56|713.02|710.38|714.2|711.56|713.02|710.38|0
1646421310000|2022-03-04 19:15:10|713.73|711.09|713.5|710.86|714.33|711.69|713.5|710.86|0
1646421320000|2022-03-04 19:15:20|713.73|711.09|713.73|711.09|713.73|711.09|713.62|710.98|0
1646421330000|2022-03-04 19:15:30|714.2|711.56|715.86|713.22|715.86|713.22|714.2|711.56|0
1646421340000|2022-03-04 19:15:40|716.1|713.46|717.04|714.4|717.28|714.64|716.1|713.46|0
1646421350000|2022-03-04 19:15:50|716.81|714.17|716.81|714.17|717.04|714.4|716.81|714.17|0
1646421360000|2022-03-04 19:16:00|715.86|713.22|714.91|712.27|715.86|713.22|714.91|712.27|0
1646421370000|2022-03-04 19:16:10|715.04|712.4|715.39|712.75|715.39|712.75|714.68|712.04|0
1646421380000|2022-03-04 19:16:20|715.15|712.51|715.39|712.75|715.39|712.75|715.15|712.51|0
1646421390000|2022-03-04 19:16:30|716.33|713.69|716.1|713.46|716.33|713.69|716.1|713.46|0
1646421400000|2022-03-04 19:16:40|716.33|713.69|715.86|713.22|716.57|713.93|715.86|713.22|0
1646421410000|2022-03-04 19:16:50|715.62|712.98|714.44|711.8|715.86|713.22|714.44|711.8|0
1646421420000|2022-03-04 19:17:00|714.68|712.04|714.68|712.04|714.68|712.04|714.44|711.8|0
1646421430000|2022-03-04 19:17:10|714.91|712.27|715.15|712.51|715.27|712.63|714.68|712.04|0
1646421440000|2022-03-04 19:17:20|714.91|712.27|715.39|712.75|715.39|712.75|714.68|712.04|0
1646421450000|2022-03-04 19:17:30|714.91|712.27|715.39|712.75|715.39|712.75|714.91|712.27|0
1646421460000|2022-03-04 19:17:40|715.15|712.51|715.39|712.75|715.39|712.75|715.15|712.51|0
1646421470000|2022-03-04 19:17:50|717.04|714.4|716.81|714.17|717.04|714.4|716.81|714.17|0
1646421480000|2022-03-04 19:18:00|715.86|713.22|715.27|712.63|715.86|713.22|715.27|712.63|0
1646421490000|2022-03-04 19:18:10|715.15|712.51|713.02|710.38|715.15|712.51|713.02|710.38|0
1646421500000|2022-03-04 19:18:20|713.26|710.62|714.2|711.56|714.2|711.56|713.02|710.38|0
1646421510000|2022-03-04 19:18:30|713.73|711.09|713.02|710.38|713.97|711.33|713.02|710.38|0
1646421520000|2022-03-04 19:18:40|713.26|710.62|713.02|710.38|713.26|710.62|712.79|710.15|0
1646421530000|2022-03-04 19:18:50|712.31|709.67|712.67|710.03|712.67|710.03|712.31|709.67|0
1646421540000|2022-03-04 19:19:00|713.26|710.62|713.26|710.62|713.26|710.62|713.02|710.38|0
1646421550000|2022-03-04 19:19:10|713.02|710.38|713.49|710.85|713.49|710.85|713.02|710.38|0
1646421560000|2022-03-04 19:19:20|713.73|711.09|713.62|710.98|713.73|711.09|713.49|710.85|0
1646421570000|2022-03-04 19:19:30|713.49|710.85|712.55|709.91|713.49|710.85|712.55|709.91|0
1646421580000|2022-03-04 19:19:40|713.26|710.62|713.02|710.38|713.26|710.62|713.02|710.38|0
1646421590000|2022-03-04 19:19:50|713.26|710.62|713.02|710.38|713.26|710.62|712.79|710.15|0
1646421600000|2022-03-04 19:20:00|712.55|709.91|713.49|710.85|713.49|710.85|712.55|709.91|0
1646421610000|2022-03-04 19:20:10|713.02|710.38|713.02|710.38|713.02|710.38|712.55|709.91|0
1646421620000|2022-03-04 19:20:20|713.49|710.85|712.67|710.03|713.49|710.85|712.67|710.03|0
1646421630000|2022-03-04 19:20:30|712.55|709.91|712.08|709.44|712.55|709.91|711.84|709.2|0
1646421640000|2022-03-04 19:20:40|711.84|709.2|709.24|706.6|711.84|709.2|709.24|706.6|0
1646421650000|2022-03-04 19:20:50|709.71|707.07|710.19|707.55|710.19|707.55|709.24|706.6|0
1646421660000|2022-03-04 19:21:00|709.95|707.31|709.6|706.96|709.95|707.31|709.6|706.96|0
1646421670000|2022-03-04 19:21:10|709.71|707.07|709.6|706.96|710.07|707.43|709.6|706.96|0
1646421680000|2022-03-04 19:21:20|709.48|706.84|709.01|706.37|709.48|706.84|709.01|706.37|0
1646421690000|2022-03-04 19:21:30|708.66|706.02|705.47|702.83|708.66|706.02|705.47|702.83|0
1646421700000|2022-03-04 19:21:40|706.17|703.53|706.88|704.24|706.88|704.24|706.17|703.53|0
1646421710000|2022-03-04 19:21:50|707.01|704.37|706.88|704.24|707.59|704.95|706.88|704.24|0
1646421720000|2022-03-04 19:22:00|706.3|703.66|707.59|704.95|707.59|704.95|706.17|703.53|0
1646421730000|2022-03-04 19:22:10|707.83|705.19|707.12|704.48|707.83|705.19|707.12|704.48|0
1646421740000|2022-03-04 19:22:20|707.59|704.95|706.41|703.77|707.59|704.95|706.41|703.77|0
1646421750000|2022-03-04 19:22:30|706.71|704.07|706.94|704.3|706.94|704.3|706.71|704.07|0
1646421760000|2022-03-04 19:22:40|707.18|704.54|707.41|704.77|707.41|704.77|707.18|704.54|0
1646421770000|2022-03-04 19:22:50|709.06|706.42|709.3|706.66|709.3|706.66|708.83|706.19|0
1646421780000|2022-03-04 19:23:00|710|707.36|708.95|706.31|710|707.36|708.95|706.31|0
1646421790000|2022-03-04 19:23:10|709.3|706.66|709.53|706.89|709.53|706.89|708.83|706.19|0
1646421800000|2022-03-04 19:23:20|708.36|705.72|708.48|705.84|708.48|705.84|708.36|705.72|0
1646421810000|2022-03-04 19:23:30|707.65|705.01|707.18|704.54|707.65|705.01|706.94|704.3|0
1646421820000|2022-03-04 19:23:40|706.59|703.95|704.12|701.48|706.94|704.3|704.12|701.48|0
1646421830000|2022-03-04 19:23:50|704.59|701.95|700.95|698.31|704.83|702.19|700.95|698.31|0
1646421840000|2022-03-04 19:24:00|702.01|699.37|701.77|699.13|702.01|699.37|701.3|698.66|0
1646421850000|2022-03-04 19:24:10|701.54|698.9|701.54|698.9|701.54|698.9|701.07|698.43|0
1646421860000|2022-03-04 19:24:20|701.3|698.66|701.3|698.66|701.77|699.13|701.3|698.66|0
1646421870000|2022-03-04 19:24:30|701.54|698.9|701.54|698.9|701.77|699.13|701.54|698.9|0
1646421880000|2022-03-04 19:24:40|702.01|699.37|702.01|699.37|702.01|699.37|702.01|699.37|0
1646421890000|2022-03-04 19:24:50|701.77|699.13|701.89|699.25|702.24|699.6|701.77|699.13|0
1646421900000|2022-03-04 19:25:00|701.77|699.13|701.54|698.9|702.48|699.84|701.54|698.9|0
1646421910000|2022-03-04 19:25:10|701.3|698.66|702.48|699.84|702.48|699.84|701.3|698.66|0
1646421920000|2022-03-04 19:25:20|702.24|699.6|701.54|698.9|702.24|699.6|701.54|698.9|0
1646421930000|2022-03-04 19:25:30|701.89|699.25|702.24|699.6|702.24|699.6|701.89|699.25|0
1646421940000|2022-03-04 19:25:40|700.13|697.49|699.66|697.02|700.13|697.49|699.66|697.02|0
1646421950000|2022-03-04 19:25:50|697.78|695.14|698.48|695.84|699.19|696.55|697.78|695.14|0
1646421960000|2022-03-04 19:26:00|698.01|695.37|698.84|696.2|698.95|696.31|698.01|695.37|0
1646421970000|2022-03-04 19:26:10|698.72|696.08|699.66|697.02|699.66|697.02|698.72|696.08|0
1646421980000|2022-03-04 19:26:20|699.19|696.55|698.95|696.31|699.19|696.55|698.95|696.31|0
1646421990000|2022-03-04 19:26:30|699.19|696.55|700.13|697.49|700.13|697.49|699.19|696.55|0
1646422000000|2022-03-04 19:26:40|700.01|697.37|700.83|698.19|701.07|698.43|700.01|697.37|0
1646422010000|2022-03-04 19:26:50|701.42|698.78|701.77|699.13|701.77|699.13|701.42|698.78|0
1646422020000|2022-03-04 19:27:00|702.24|699.6|704.59|701.95|704.59|701.95|702.24|699.6|0
1646422030000|2022-03-04 19:27:10|704.83|702.19|702.95|700.31|704.83|702.19|702.95|700.31|0
1646422040000|2022-03-04 19:27:20|703.42|700.78|703.42|700.78|703.65|701.01|703.42|700.78|0
1646422050000|2022-03-04 19:27:30|703.18|700.54|703.54|700.9|703.54|700.9|703.18|700.54|0
1646422060000|2022-03-04 19:27:40|704.83|702.19|704.36|701.72|704.83|702.19|704.36|701.72|0
1646422070000|2022-03-04 19:27:50|704.59|701.95|703.65|701.01|704.59|701.95|703.65|701.01|0
1646422080000|2022-03-04 19:28:00|703.41|700.77|703.54|700.9|703.65|701.01|703.41|700.77|0
1646422090000|2022-03-04 19:28:10|703.41|700.77|703.65|701.01|703.89|701.25|703.41|700.77|0
1646422100000|2022-03-04 19:28:20|703.41|700.77|704.12|701.48|704.12|701.48|703.41|700.77|0
1646422110000|2022-03-04 19:28:30|704.36|701.72|705.3|702.66|705.3|702.66|704.36|701.72|0
1646422120000|2022-03-04 19:28:40|705.06|702.42|704.12|701.48|705.06|702.42|704.12|701.48|0
1646422130000|2022-03-04 19:28:50|703.88|701.24|704.36|701.72|704.59|701.95|703.88|701.24|0
1646422140000|2022-03-04 19:29:00|705.06|702.42|705.18|702.54|705.18|702.54|705.06|702.42|0
1646422150000|2022-03-04 19:29:10|705.77|703.13|706.71|704.07|706.94|704.3|705.77|703.13|0
1646422160000|2022-03-04 19:29:20|707.41|704.77|705.77|703.13|707.41|704.77|705.77|703.13|0
1646422170000|2022-03-04 19:29:30|705.53|702.89|705.06|702.42|705.53|702.89|705.06|702.42|0
1646422180000|2022-03-04 19:29:40|705.3|702.66|704.59|701.95|705.3|702.66|704.59|701.95|0
1646422190000|2022-03-04 19:29:50|704.35|701.71|703.65|701.01|704.35|701.71|703.41|700.77|0
1646422200000|2022-03-04 19:30:00|704.01|701.37|705.53|702.89|705.53|702.89|704.01|701.37|0
1646422210000|2022-03-04 19:30:10|705.3|702.66|705.3|702.66|705.3|702.66|705.3|702.66|0
1646422220000|2022-03-04 19:30:20|705.42|702.78|705.77|703.13|706.24|703.6|705.42|702.78|0
1646422230000|2022-03-04 19:30:30|706.24|703.6|705.53|702.89|706.47|703.83|705.53|702.89|0
1646422240000|2022-03-04 19:30:40|705.06|702.42|702.83|700.19|705.06|702.42|702.71|700.07|0
1646422250000|2022-03-04 19:30:50|703.65|701.01|702.94|700.3|703.65|701.01|702.71|700.07|0
1646422260000|2022-03-04 19:31:00|703.41|700.77|702.94|700.3|703.41|700.77|702.94|700.3|0
1646422270000|2022-03-04 19:31:10|702.36|699.72|700.36|697.72|702.36|699.72|700.36|697.72|0
1646422280000|2022-03-04 19:31:20|700.13|697.49|699.89|697.25|700.36|697.72|699.89|697.25|0
1646422290000|2022-03-04 19:31:30|699.66|697.02|700.13|697.49|700.13|697.49|699.66|697.02|0
1646422300000|2022-03-04 19:31:40|701.07|698.43|700.13|697.49|701.07|698.43|700.13|697.49|0
1646422310000|2022-03-04 19:31:50|700.6|697.96|700.48|697.84|700.83|698.19|700.48|697.84|0
1646422320000|2022-03-04 19:32:00|700.6|697.96|701.07|698.43|701.3|698.66|700.6|697.96|0
1646422330000|2022-03-04 19:32:10|701.19|698.55|700.95|698.31|701.77|699.13|700.95|698.31|0
1646422340000|2022-03-04 19:32:20|700.83|698.19|701.06|698.42|701.06|698.42|700.6|697.96|0
1646422350000|2022-03-04 19:32:30|700.83|698.19|701.06|698.42|701.06|698.42|700.83|698.19|0
1646422360000|2022-03-04 19:32:40|702.36|699.72|701.89|699.25|702.71|700.07|701.89|699.25|0
1646422370000|2022-03-04 19:32:50|702|699.36|701.06|698.42|702.24|699.6|701.06|698.42|0
1646422380000|2022-03-04 19:33:00|701.53|698.89|701.3|698.66|701.53|698.89|700.25|697.61|0
1646422390000|2022-03-04 19:33:10|701.77|699.13|701.3|698.66|701.77|699.13|701.3|698.66|0
1646422400000|2022-03-04 19:33:20|701.06|698.42|701.77|699.13|701.77|699.13|701.06|698.42|0
1646422410000|2022-03-04 19:33:30|701.53|698.89|701.06|698.42|701.53|698.89|701.06|698.42|0
1646422420000|2022-03-04 19:33:40|701.3|698.66|701.53|698.89|701.77|699.13|701.3|698.66|0
1646422430000|2022-03-04 19:33:50|701.66|699.02|701.77|699.13|702.71|700.07|701.66|699.02|0
1646422440000|2022-03-04 19:34:00|701.66|699.02|702.24|699.6|702.24|699.6|701.66|699.02|0
1646422450000|2022-03-04 19:34:10|702|699.36|701.66|699.02|702.24|699.6|701.66|699.02|0
1646422460000|2022-03-04 19:34:20|700.6|697.96|701.3|698.66|701.3|698.66|700.6|697.96|0
1646422480000|2022-03-04 19:34:40|701.53|698.89|702|699.36|702|699.36|701.53|698.89|0
1646422490000|2022-03-04 19:34:50|702.13|699.49|701.77|699.13|702.13|699.49|701.77|699.13|0
1646422500000|2022-03-04 19:35:00|701.53|698.89|701.53|698.89|701.77|699.13|701.53|698.89|0
1646422510000|2022-03-04 19:35:10|700.83|698.19|701.66|699.02|701.66|699.02|700.36|697.72|0
1646422520000|2022-03-04 19:35:20|702.47|699.83|702|699.36|702.47|699.83|702|699.36|0
1646422530000|2022-03-04 19:35:30|702.47|699.83|703.65|701.01|703.65|701.01|702.47|699.83|0
1646422540000|2022-03-04 19:35:40|703.88|701.24|704.12|701.48|704.12|701.48|703.88|701.24|0
1646422550000|2022-03-04 19:35:50|704.35|701.71|705.06|702.42|705.06|702.42|704.35|701.71|0
1646422560000|2022-03-04 19:36:00|705.42|702.78|705.76|703.12|706.47|703.83|705.42|702.78|0
1646422570000|2022-03-04 19:36:10|706.24|703.6|706.24|703.6|706.24|703.6|705.53|702.89|0
1646422580000|2022-03-04 19:36:20|706.47|703.83|706.71|704.07|706.71|704.07|706.47|703.83|0
1646422590000|2022-03-04 19:36:30|706.47|703.83|705.76|703.12|706.47|703.83|705.76|703.12|0
1646422600000|2022-03-04 19:36:40|706|703.36|704.12|701.48|706|703.36|704.12|701.48|0
1646422610000|2022-03-04 19:36:50|704.59|701.95|705.18|702.54|705.18|702.54|704.59|701.95|0
1646422620000|2022-03-04 19:37:00|704.95|702.31|704.95|702.31|705.06|702.42|704.95|702.31|0
1646422630000|2022-03-04 19:37:10|704.35|701.71|704.01|701.37|704.59|701.95|704.01|701.37|0
1646422640000|2022-03-04 19:37:20|704.35|701.71|705.76|703.12|705.76|703.12|704.35|701.71|0
1646422650000|2022-03-04 19:37:30|705.65|703.01|705.29|702.65|705.65|703.01|705.29|702.65|0
1646422660000|2022-03-04 19:37:40|706|703.36|706.24|703.6|706.24|703.6|706|703.36|0
1646422670000|2022-03-04 19:37:50|705.76|703.12|705.76|703.12|706|703.36|705.76|703.12|0
1646422680000|2022-03-04 19:38:00|704.59|701.95|703.88|701.24|704.59|701.95|703.65|701.01|0
1646422690000|2022-03-04 19:38:10|704.59|701.95|703.88|701.24|704.82|702.18|703.88|701.24|0
1646422700000|2022-03-04 19:38:20|704.59|701.95|704.82|702.18|704.82|702.18|704.48|701.84|0
1646422710000|2022-03-04 19:38:30|704.59|701.95|703.88|701.24|704.59|701.95|703.41|700.77|0
1646422720000|2022-03-04 19:38:40|704.35|701.71|703.65|701.01|704.35|701.71|703.65|701.01|0
1646422730000|2022-03-04 19:38:50|703.88|701.24|703.88|701.24|703.88|701.24|703.77|701.13|0
1646422740000|2022-03-04 19:39:00|703.77|701.13|704.12|701.48|704.12|701.48|703.77|701.13|0
1646422750000|2022-03-04 19:39:10|704.35|701.71|704.35|701.71|704.35|701.71|704.12|701.48|0
1646422760000|2022-03-04 19:39:20|704.71|702.07|703.65|701.01|704.71|702.07|703.65|701.01|0
1646422770000|2022-03-04 19:39:30|702.24|699.6|703.65|701.01|703.65|701.01|702.24|699.6|0
1646422780000|2022-03-04 19:39:40|703.41|700.77|703.88|701.24|703.88|701.24|703.41|700.77|0
1646422790000|2022-03-04 19:39:50|703.65|701.01|703.41|700.77|703.65|701.01|703.41|700.77|0
1646422800000|2022-03-04 19:40:00|703.65|701.01|705.53|702.89|705.53|702.89|703.65|701.01|0
1646422810000|2022-03-04 19:40:10|705.29|702.65|705.76|703.12|705.76|703.12|705.29|702.65|0
1646422820000|2022-03-04 19:40:20|706|703.36|705.06|702.42|706|703.36|705.06|702.42|0
1646422830000|2022-03-04 19:40:30|705.76|703.12|707.65|705.01|707.65|705.01|705.76|703.12|0
1646422840000|2022-03-04 19:40:40|707.41|704.77|707.41|704.77|707.41|704.77|706.94|704.3|0
1646422850000|2022-03-04 19:40:50|706.94|704.3|707.18|704.54|707.41|704.77|706.94|704.3|0
1646422860000|2022-03-04 19:41:00|706.94|704.3|707.18|704.54|707.18|704.54|706|703.36|0
1646422870000|2022-03-04 19:41:10|707.41|704.77|706.71|704.07|707.41|704.77|706.71|704.07|0
1646422880000|2022-03-04 19:41:20|706.59|703.95|706.71|704.07|707.06|704.42|706.59|703.95|0
1646422890000|2022-03-04 19:41:30|705.76|703.12|704.82|702.18|705.76|703.12|704.82|702.18|0
1646422900000|2022-03-04 19:41:40|705.42|702.78|706.47|703.83|706.7|704.06|705.42|702.78|0
1646422910000|2022-03-04 19:41:50|706.23|703.59|706.12|703.48|706.23|703.59|706.12|703.48|0
1646422920000|2022-03-04 19:42:00|705.29|702.65|705.06|702.42|705.76|703.12|705.06|702.42|0
1646422930000|2022-03-04 19:42:10|706|703.36|706.12|703.48|706.12|703.48|705.76|703.12|0
1646422940000|2022-03-04 19:42:20|706.23|703.59|707.88|705.24|708.35|705.71|706.23|703.59|0
1646422950000|2022-03-04 19:42:30|707.65|705.01|707.88|705.24|707.88|705.24|707.65|705.01|0
1646422960000|2022-03-04 19:42:40|707.65|705.01|709.29|706.65|709.29|706.65|707.65|705.01|0
1646422970000|2022-03-04 19:42:50|710.71|708.07|710.83|708.19|711.18|708.54|710.71|708.07|0
1646422980000|2022-03-04 19:43:00|710.94|708.3|710|707.36|710.94|708.3|710|707.36|0
1646422990000|2022-03-04 19:43:10|710.47|707.83|711.41|708.77|711.41|708.77|710.47|707.83|0
1646423000000|2022-03-04 19:43:20|711.65|709.01|712.12|709.48|712.12|709.48|711.65|709.01|0
1646423010000|2022-03-04 19:43:30|712.36|709.72|711.18|708.54|712.36|709.72|711.18|708.54|0
1646423020000|2022-03-04 19:43:40|710.94|708.3|711.41|708.77|711.41|708.77|710.94|708.3|0
1646423030000|2022-03-04 19:43:50|711.65|709.01|710.94|708.3|711.65|709.01|710.94|708.3|0
1646423040000|2022-03-04 19:44:00|711.41|708.77|711.41|708.77|711.41|708.77|711.3|708.66|0
1646423050000|2022-03-04 19:44:10|711.89|709.25|712.36|709.72|712.48|709.84|711.89|709.25|0
1646423060000|2022-03-04 19:44:20|711.89|709.25|711.89|709.25|711.89|709.25|711.65|709.01|0
1646423070000|2022-03-04 19:44:30|712.59|709.95|712.12|709.48|712.59|709.95|712.12|709.48|0
1646423080000|2022-03-04 19:44:40|712.36|709.72|712.01|709.37|712.36|709.72|712.01|709.37|0
1646423090000|2022-03-04 19:44:50|711.89|709.25|711.65|709.01|712.59|709.95|711.65|709.01|0
1646423100000|2022-03-04 19:45:00|711.89|709.25|713.77|711.13|713.77|711.13|711.89|709.25|0
1646423110000|2022-03-04 19:45:10|713.54|710.9|713.77|711.13|713.77|711.13|713.54|710.9|0
1646423120000|2022-03-04 19:45:20|713.54|710.9|710.71|708.07|713.54|710.9|710.47|707.83|0
1646423130000|2022-03-04 19:45:30|710.47|707.83|711.65|709.01|711.65|709.01|710.47|707.83|0
1646423140000|2022-03-04 19:45:40|711.89|709.25|710.71|708.07|711.89|709.25|710.71|708.07|0
1646423150000|2022-03-04 19:45:50|711.18|708.54|710.94|708.3|711.65|709.01|710.94|708.3|0
1646423160000|2022-03-04 19:46:00|711.41|708.77|711.65|709.01|711.65|709.01|711.18|708.54|0
1646423170000|2022-03-04 19:46:10|712.36|709.72|712.59|709.95|712.59|709.95|712.36|709.72|0
1646423180000|2022-03-04 19:46:20|712.36|709.72|712.59|709.95|713.06|710.42|712.36|709.72|0
1646423190000|2022-03-04 19:46:30|711.65|709.01|712.12|709.48|712.12|709.48|711.65|709.01|0
1646423200000|2022-03-04 19:46:40|712.95|710.31|713.06|710.42|713.06|710.42|712.83|710.19|0
1646423210000|2022-03-04 19:46:50|713.19|710.55|714.01|711.37|714.01|711.37|713.19|710.55|0
1646423220000|2022-03-04 19:47:00|713.54|710.9|713.77|711.13|713.77|711.13|713.3|710.66|0
1646423230000|2022-03-04 19:47:10|714.01|711.37|714.48|711.84|714.48|711.84|714.01|711.37|0
1646423240000|2022-03-04 19:47:20|714.13|711.49|714.71|712.07|714.71|712.07|714.13|711.49|0
1646423250000|2022-03-04 19:47:30|713.77|711.13|712.12|709.48|713.77|711.13|712.12|709.48|0
1646423260000|2022-03-04 19:47:40|712.59|709.95|712.71|710.07|712.83|710.19|712.59|709.95|0
1646423270000|2022-03-04 19:47:50|712.83|710.19|713.06|710.42|713.06|710.42|712.59|709.95|0
1646423280000|2022-03-04 19:48:00|713.53|710.89|713.53|710.89|713.53|710.89|713.06|710.42|0
1646423290000|2022-03-04 19:48:10|713.77|711.13|713.53|710.89|713.77|711.13|713.3|710.66|0
1646423300000|2022-03-04 19:48:20|713.3|710.66|714.48|711.84|714.48|711.84|713.3|710.66|0
1646423310000|2022-03-04 19:48:30|714.71|712.07|713.53|710.89|714.71|712.07|713.53|710.89|0
1646423320000|2022-03-04 19:48:40|713.3|710.66|714.24|711.6|714.48|711.84|713.3|710.66|0
1646423330000|2022-03-04 19:48:50|714.6|711.96|714.6|711.96|714.6|711.96|714.6|711.96|0
1646423340000|2022-03-04 19:49:00|714.71|712.07|714.01|711.37|714.95|712.31|714.01|711.37|0
1646423350000|2022-03-04 19:49:10|714.48|711.84|714.71|712.07|715.19|712.55|714.48|711.84|0
1646423360000|2022-03-04 19:49:20|714.95|712.31|714.95|712.31|714.95|712.31|714.48|711.84|0
1646423370000|2022-03-04 19:49:30|714.84|712.2|714.6|711.96|714.95|712.31|714.48|711.84|0
1646423380000|2022-03-04 19:49:40|714.24|711.6|714.95|712.31|714.95|712.31|714.24|711.6|0
1646423390000|2022-03-04 19:49:50|714.48|711.84|714.24|711.6|714.71|712.07|714.24|711.6|0
1646423400000|2022-03-04 19:50:00|714.48|711.84|714.71|712.07|714.71|712.07|714.48|711.84|0
1646423410000|2022-03-04 19:50:10|715.19|712.55|714.01|711.37|715.19|712.55|714.01|711.37|0
1646423420000|2022-03-04 19:50:20|714.6|711.96|715.19|712.55|715.19|712.55|714.6|711.96|0
1646423430000|2022-03-04 19:50:30|714.71|712.07|712.83|710.19|714.71|712.07|712.83|710.19|0
1646423440000|2022-03-04 19:50:40|713.06|710.42|711.65|709.01|713.06|710.42|711.65|709.01|0
1646423450000|2022-03-04 19:50:50|711.06|708.42|712.36|709.72|712.48|709.84|711.06|708.42|0
1646423460000|2022-03-04 19:51:00|711.88|709.24|711.41|708.77|711.88|709.24|711.18|708.54|0
1646423470000|2022-03-04 19:51:10|711.65|709.01|710.36|707.72|711.65|709.01|710.36|707.72|0
1646423480000|2022-03-04 19:51:20|708.47|705.83|709.89|707.25|709.89|707.25|708.47|705.83|0
1646423490000|2022-03-04 19:51:30|709.76|707.12|709.89|707.25|710.23|707.59|709.76|707.12|0
1646423500000|2022-03-04 19:51:40|708.82|706.18|710|707.36|710|707.36|708.82|706.18|0
1646423510000|2022-03-04 19:51:50|710.12|707.48|710|707.36|710.12|707.48|709.76|707.12|0
1646423520000|2022-03-04 19:52:00|710.94|708.3|710.83|708.19|711.18|708.54|710.83|708.19|0
1646423530000|2022-03-04 19:52:10|711.18|708.54|710.71|708.07|711.41|708.77|710.71|708.07|0
1646423540000|2022-03-04 19:52:20|710.23|707.59|710.94|708.3|710.94|708.3|710.23|707.59|0
1646423550000|2022-03-04 19:52:30|711.41|708.77|712.83|710.19|712.83|710.19|711.41|708.77|0
1646423560000|2022-03-04 19:52:40|713.53|710.89|713.3|710.66|713.53|710.89|713.3|710.66|0
1646423570000|2022-03-04 19:52:50|713.53|710.89|713.77|711.13|713.77|711.13|713.53|710.89|0
1646423580000|2022-03-04 19:53:00|713.53|710.89|714.71|712.07|714.71|712.07|713.53|710.89|0
1646423590000|2022-03-04 19:53:10|714.48|711.84|715.42|712.78|715.66|713.02|714.48|711.84|0
1646423600000|2022-03-04 19:53:20|714.95|712.31|714.95|712.31|715.19|712.55|714.84|712.2|0
1646423610000|2022-03-04 19:53:30|714.48|711.84|715.19|712.55|715.19|712.55|714.48|711.84|0
1646423620000|2022-03-04 19:53:40|714.95|712.31|714.71|712.07|714.95|712.31|714.71|712.07|0
1646423630000|2022-03-04 19:53:50|714.48|711.84|714.24|711.6|714.95|712.31|714.24|711.6|0
1646423640000|2022-03-04 19:54:00|713.77|711.13|713.77|711.13|713.77|711.13|713.77|711.13|0
1646423650000|2022-03-04 19:54:10|713.53|710.89|711.88|709.24|713.53|710.89|711.88|709.24|0
1646423660000|2022-03-04 19:54:20|712.12|709.48|711.65|709.01|712.12|709.48|711.41|708.77|0
1646423670000|2022-03-04 19:54:30|711.18|708.54|711.06|708.42|711.88|709.24|711.06|708.42|0
1646423680000|2022-03-04 19:54:40|711.88|709.24|713.06|710.42|713.06|710.42|711.88|709.24|0
1646423690000|2022-03-04 19:54:50|713.3|710.66|713.53|710.89|713.53|710.89|712.83|710.19|0
1646423700000|2022-03-04 19:55:00|713.06|710.42|712.36|709.72|713.3|710.66|712.36|709.72|0
1646423710000|2022-03-04 19:55:10|711.65|709.01|713.66|711.02|713.66|711.02|711.65|709.01|0
1646423720000|2022-03-04 19:55:20|714.95|712.31|715.18|712.54|715.18|712.54|714.95|712.31|0
1646423730000|2022-03-04 19:55:30|714.01|711.37|713.06|710.42|714.01|711.37|712.83|710.19|0
1646423740000|2022-03-04 19:55:40|712.59|709.95|712.59|709.95|712.83|710.19|712.59|709.95|0
1646423750000|2022-03-04 19:55:50|712.35|709.71|712.59|709.95|712.71|710.07|712.35|709.71|0
1646423760000|2022-03-04 19:56:00|713.3|710.66|713.3|710.66|713.3|710.66|713.06|710.42|0
1646423770000|2022-03-04 19:56:10|712.59|709.95|712.12|709.48|712.59|709.95|712.12|709.48|0
1646423780000|2022-03-04 19:56:20|712.24|709.6|711.18|708.54|712.35|709.71|711.18|708.54|0
1646423790000|2022-03-04 19:56:30|711.41|708.77|711.41|708.77|711.65|709.01|711.41|708.77|0
1646423800000|2022-03-04 19:56:40|711.65|709.01|711.41|708.77|711.88|709.24|711.41|708.77|0
1646423810000|2022-03-04 19:56:50|711.65|709.01|712.59|709.95|712.95|710.31|711.65|709.01|0
1646423820000|2022-03-04 19:57:00|713.06|710.42|713.3|710.66|713.3|710.66|712.83|710.19|0
1646423830000|2022-03-04 19:57:10|712.95|710.31|713.66|711.02|713.77|711.13|712.95|710.31|0
1646423840000|2022-03-04 19:57:20|713.53|710.89|713.77|711.13|713.77|711.13|713.53|710.89|0
1646423850000|2022-03-04 19:57:30|713.3|710.66|714.48|711.84|714.48|711.84|713.3|710.66|0
1646423860000|2022-03-04 19:57:40|713.89|711.25|714.24|711.6|714.48|711.84|713.89|711.25|0
1646423870000|2022-03-04 19:57:50|714.01|711.37|714.48|711.84|714.48|711.84|714.01|711.37|0
1646423880000|2022-03-04 19:58:00|715.66|713.02|716.84|714.2|716.84|714.2|715.66|713.02|0
1646423890000|2022-03-04 19:58:10|716.6|713.96|716.13|713.49|716.6|713.96|715.89|713.25|0
1646423900000|2022-03-04 19:58:20|715.89|713.25|715.66|713.02|715.89|713.25|715.66|713.02|0
1646423910000|2022-03-04 19:58:30|716.36|713.72|716.6|713.96|716.6|713.96|716.13|713.49|0
1646423920000|2022-03-04 19:58:40|717.07|714.43|717.54|714.9|717.78|715.14|717.07|714.43|0
1646423930000|2022-03-04 19:58:50|718.49|715.85|719.2|716.56|719.2|716.56|718.49|715.85|0
1646423940000|2022-03-04 19:59:00|720.38|717.74|721.09|718.45|721.09|718.45|720.38|717.74|0
1646423950000|2022-03-04 19:59:10|721.21|718.57|722.16|719.52|722.16|719.52|721.21|718.57|0
1646423960000|2022-03-04 19:59:20|722.03|719.39|721.8|719.16|722.03|719.39|721.8|719.16|0
1646423970000|2022-03-04 19:59:30|722.03|719.39|721.8|719.16|722.03|719.39|721.8|719.16|0
1646423980000|2022-03-04 19:59:40|722.03|719.39|720.85|718.21|722.03|719.39|720.85|718.21|0
1646423990000|2022-03-04 19:59:50|722.03|719.39|721.56|718.92|722.16|719.52|721.56|718.92|0
1646424000000|2022-03-04 20:00:00|722.03|719.39|720.62|717.98|722.03|719.39|720.62|717.98|0
1646424010000|2022-03-04 20:00:10|721.56|718.92|720.38|717.74|721.56|718.92|720.38|717.74|0
1646424020000|2022-03-04 20:00:20|719.43|716.79|719.79|717.15|720.38|717.74|719.43|716.79|0
1646424030000|2022-03-04 20:00:30|720.38|717.74|720.27|717.63|720.62|717.98|720.27|717.63|0
1646424040000|2022-03-04 20:00:40|720.03|717.39|720.14|717.5|720.14|717.5|720.03|717.39|0
1646424050000|2022-03-04 20:00:50|720.62|717.98|720.38|717.74|720.62|717.98|720.38|717.74|0
1646424060000|2022-03-04 20:01:00|720.5|717.86|721.09|718.45|721.09|718.45|720.5|717.86|0
1646424070000|2022-03-04 20:01:10|720.97|718.33|719.91|717.27|720.97|718.33|719.91|717.27|0
1646424080000|2022-03-04 20:01:20|719.43|716.79|720.38|717.74|720.38|717.74|719.43|716.79|0
1646424090000|2022-03-04 20:01:30|720.97|718.33|720.38|717.74|720.97|718.33|720.38|717.74|0
1646424100000|2022-03-04 20:01:40|720.85|718.21|720.14|717.5|720.85|718.21|720.14|717.5|0
1646424110000|2022-03-04 20:01:50|720.5|717.86|719.43|716.79|720.5|717.86|719.43|716.79|0
1646424120000|2022-03-04 20:02:00|719.2|716.56|718.25|715.61|719.2|716.56|718.02|715.38|0
1646424130000|2022-03-04 20:02:10|715.89|713.25|714.95|712.31|715.89|713.25|714.95|712.31|0
1646424140000|2022-03-04 20:02:20|715.66|713.02|715.89|713.25|716.36|713.72|715.42|712.78|0
1646424150000|2022-03-04 20:02:30|715.31|712.67|715.18|712.54|715.31|712.67|714.48|711.84|0
1646424160000|2022-03-04 20:02:40|715.66|713.02|714|711.36|715.66|713.02|714|711.36|0
1646424170000|2022-03-04 20:02:50|714.24|711.6|711.65|709.01|714.24|711.6|711.65|709.01|0
1646424180000|2022-03-04 20:03:00|712.83|710.19|710.94|708.3|712.83|710.19|710.94|708.3|0
1646424190000|2022-03-04 20:03:10|711.41|708.77|712.12|709.48|712.12|709.48|711.41|708.77|0
1646424200000|2022-03-04 20:03:20|711.53|708.89|712.59|709.95|712.83|710.19|711.53|708.89|0
1646424210000|2022-03-04 20:03:30|713.06|710.42|712.59|709.95|713.42|710.78|712.59|709.95|0
1646424220000|2022-03-04 20:03:40|712.12|709.48|713.53|710.89|713.53|710.89|712.12|709.48|0
1646424230000|2022-03-04 20:03:50|713.18|710.54|711.3|708.66|713.18|710.54|711.3|708.66|0
1646424240000|2022-03-04 20:04:00|711.18|708.54|709.76|707.12|711.18|708.54|709.76|707.12|0
1646424250000|2022-03-04 20:04:10|710.12|707.48|711.65|709.01|711.65|709.01|710.12|707.48|0
1646424260000|2022-03-04 20:04:20|712.35|709.71|711.88|709.24|712.35|709.71|711.65|709.01|0
1646424270000|2022-03-04 20:04:30|712.12|709.48|713.06|710.42|713.06|710.42|712.12|709.48|0
1646424280000|2022-03-04 20:04:40|713.3|710.66|712.71|710.07|713.3|710.66|712.71|710.07|0
1646424290000|2022-03-04 20:04:50|713.3|710.66|712.83|710.19|713.3|710.66|712.83|710.19|0
1646424300000|2022-03-04 20:05:00|712.35|709.71|711.3|708.66|712.59|709.95|711.3|708.66|0
1646424310000|2022-03-04 20:05:10|712.12|709.48|711.41|708.77|712.12|709.48|710.7|708.06|0
1646424320000|2022-03-04 20:05:20|711.3|708.66|710.7|708.06|711.3|708.66|710.7|708.06|0
1646424330000|2022-03-04 20:05:30|710.94|708.3|710.94|708.3|711.53|708.89|710.94|708.3|0
1646424340000|2022-03-04 20:05:40|711.18|708.54|710.7|708.06|711.18|708.54|710.7|708.06|0
1646424350000|2022-03-04 20:05:50|710.47|707.83|709.53|706.89|710.47|707.83|709.53|706.89|0
1646424360000|2022-03-04 20:06:00|709.76|707.12|707.88|705.24|710|707.36|707.88|705.24|0
1646424370000|2022-03-04 20:06:10|707.41|704.77|708.35|705.71|708.35|705.71|707.41|704.77|0
1646424380000|2022-03-04 20:06:20|707.64|705|709.76|707.12|709.76|707.12|707.64|705|0
1646424390000|2022-03-04 20:06:30|710.83|708.19|710.94|708.3|710.94|708.3|710.23|707.59|0
1646424400000|2022-03-04 20:06:40|710.12|707.48|711.65|709.01|711.65|709.01|710.12|707.48|0
1646424410000|2022-03-04 20:06:50|711.88|709.24|710.94|708.3|711.88|709.24|710.94|708.3|0
1646424420000|2022-03-04 20:07:00|712.12|709.48|713.06|710.42|713.06|710.42|711.88|709.24|0
1646424430000|2022-03-04 20:07:10|712.12|709.48|712.82|710.18|712.82|710.18|711.77|709.13|0
1646424440000|2022-03-04 20:07:20|712.71|710.07|712.48|709.84|713.06|710.42|712.12|709.48|0
1646424450000|2022-03-04 20:07:30|711.65|709.01|712.82|710.18|712.82|710.18|711.65|709.01|0
1646424460000|2022-03-04 20:07:40|713.06|710.42|714|711.36|714.48|711.84|713.06|710.42|0
1646424470000|2022-03-04 20:07:50|714.24|711.6|713.06|710.42|714.24|711.6|713.06|710.42|0
1646424480000|2022-03-04 20:08:00|713.65|711.01|713.06|710.42|713.65|711.01|712.82|710.18|0
1646424490000|2022-03-04 20:08:10|714|711.36|713.06|710.42|714|711.36|713.06|710.42|0
1646424500000|2022-03-04 20:08:20|712.12|709.48|713.3|710.66|713.3|710.66|712.12|709.48|0
1646424510000|2022-03-04 20:08:30|712.48|709.84|713.3|710.66|713.3|710.66|712.48|709.84|0
1646424520000|2022-03-04 20:08:40|712.59|709.95|712.82|710.18|712.82|710.18|712.24|709.6|0
1646424530000|2022-03-04 20:08:50|712.12|709.48|711.88|709.24|712.12|709.48|711.65|709.01|0
1646424540000|2022-03-04 20:09:00|712.59|709.95|711.88|709.24|712.59|709.95|711.88|709.24|0
1646424550000|2022-03-04 20:09:10|711.3|708.66|711.41|708.77|711.53|708.89|711.17|708.53|0
1646424560000|2022-03-04 20:09:20|712.12|709.48|711.88|709.24|712.35|709.71|711.88|709.24|0
1646424570000|2022-03-04 20:09:30|712.35|709.71|712.59|709.95|712.59|709.95|711.53|708.89|0
1646424580000|2022-03-04 20:09:40|712.35|709.71|712.71|710.07|712.82|710.18|712.35|709.71|0
1646424590000|2022-03-04 20:09:50|712.59|709.95|712.59|709.95|712.59|709.95|712.59|709.95|0
1646424600000|2022-03-04 20:10:00|712.35|709.71|711.65|709.01|712.35|709.71|711.17|708.53|0
1646424610000|2022-03-04 20:10:10|712.59|709.95|712.59|709.95|713.06|710.42|712.59|709.95|0
1646424620000|2022-03-04 20:10:20|713.3|710.66|711.65|709.01|713.3|710.66|711.65|709.01|0
1646424630000|2022-03-04 20:10:30|711.88|709.24|711.65|709.01|711.88|709.24|711.65|709.01|0
1646424640000|2022-03-04 20:10:40|711.88|709.24|711.17|708.53|712|709.36|711.17|708.53|0
1646424650000|2022-03-04 20:10:50|711.41|708.77|710.12|707.48|711.41|708.77|710.12|707.48|0
1646424660000|2022-03-04 20:11:00|709.76|707.12|709.76|707.12|710|707.36|709.41|706.77|0
1646424670000|2022-03-04 20:11:10|709.53|706.89|709.76|707.12|709.76|707.12|709.53|706.89|0
1646424680000|2022-03-04 20:11:20|709.29|706.65|710|707.36|710|707.36|709.29|706.65|0
1646424690000|2022-03-04 20:11:30|709.29|706.65|710.12|707.48|710.12|707.48|709.29|706.65|0
1646424700000|2022-03-04 20:11:40|709.53|706.89|709.29|706.65|709.53|706.89|708.58|705.94|0
1646424710000|2022-03-04 20:11:50|710|707.36|710.94|708.3|710.94|708.3|710|707.36|0
1646424720000|2022-03-04 20:12:00|711.41|708.77|712.59|709.95|712.59|709.95|711.41|708.77|0
1646424730000|2022-03-04 20:12:10|713.06|710.42|712.59|709.95|713.06|710.42|712.35|709.71|0
1646424740000|2022-03-04 20:12:20|712.82|710.18|713.89|711.25|713.89|711.25|712.82|710.18|0
1646424750000|2022-03-04 20:12:30|713.06|710.42|712.59|709.95|713.06|710.42|711.88|709.24|0
1646424760000|2022-03-04 20:12:40|712.82|710.18|713.77|711.13|713.77|711.13|712.82|710.18|0
1646424770000|2022-03-04 20:12:50|713.53|710.89|713.53|710.89|713.53|710.89|713.53|710.89|0
1646424780000|2022-03-04 20:13:00|712.82|710.18|712.82|710.18|713.3|710.66|712.82|710.18|0
1646424790000|2022-03-04 20:13:10|713.06|710.42|712.35|709.71|713.06|710.42|712.12|709.48|0
1646424800000|2022-03-04 20:13:20|710.47|707.83|710.94|708.3|710.94|708.3|710.47|707.83|0
1646424810000|2022-03-04 20:13:30|710.59|707.95|708.82|706.18|710.59|707.95|708.82|706.18|0
1646424820000|2022-03-04 20:13:40|708.58|705.94|709.29|706.65|709.29|706.65|707.88|705.24|0
1646424830000|2022-03-04 20:13:50|710.7|708.06|711.88|709.24|711.88|709.24|710.7|708.06|0
1646424840000|2022-03-04 20:14:00|712.59|709.95|712.95|710.31|712.95|710.31|712.59|709.95|0
1646424850000|2022-03-04 20:14:10|712.59|709.95|716.13|713.49|716.13|713.49|712.59|709.95|0
1646424860000|2022-03-04 20:14:20|716.36|713.72|717.54|714.9|717.54|714.9|716.36|713.72|0
1646424870000|2022-03-04 20:14:30|717.07|714.43|716.83|714.19|717.31|714.67|716.83|714.19|0
1646424880000|2022-03-04 20:14:40|717.31|714.67|717.31|714.67|717.43|714.79|716.83|714.19|0
1646424890000|2022-03-04 20:14:50|717.07|714.43|716.83|714.19|717.07|714.43|716.83|714.19|0
1646424900000|2022-03-04 20:15:00|717.43|714.79|715.89|713.25|717.43|714.79|713.65|711.01|0
1646424910000|2022-03-04 20:15:10|716.13|713.49|717.07|714.43|717.54|714.9|716.13|713.49|0
1646424920000|2022-03-04 20:15:20|716.13|713.49|715.65|713.01|716.83|714.19|715.65|713.01|0
1646424930000|2022-03-04 20:15:30|715.89|713.25|713.53|710.89|715.89|713.25|713.53|710.89|0
1646424940000|2022-03-04 20:15:40|711.41|708.77|711.17|708.53|711.64|709|710.94|708.3|0
1646424950000|2022-03-04 20:15:50|711.88|709.24|713.06|710.42|713.06|710.42|711.88|709.24|0
1646424960000|2022-03-04 20:16:00|712|709.36|711.88|709.24|712.35|709.71|711.88|709.24|0
1646424970000|2022-03-04 20:16:10|711.06|708.42|711.88|709.24|711.88|709.24|710.7|708.06|0
1646424980000|2022-03-04 20:16:20|712.35|709.71|712.82|710.18|713.06|710.42|712.24|709.6|0
1646424990000|2022-03-04 20:16:30|713.18|710.54|712.12|709.48|713.18|710.54|711.41|708.77|0
1646425000000|2022-03-04 20:16:40|712.59|709.95|713.29|710.65|713.53|710.89|712.59|709.95|0
1646425010000|2022-03-04 20:16:50|712.35|709.71|713.06|710.42|713.06|710.42|712.24|709.6|0
1646425020000|2022-03-04 20:17:00|713.29|710.65|711.64|709|713.29|710.65|711.64|709|0
1646425030000|2022-03-04 20:17:10|712.35|709.71|711.88|709.24|712.59|709.95|711.88|709.24|0
1646425040000|2022-03-04 20:17:20|712.12|709.48|712.12|709.48|712.35|709.71|712.12|709.48|0
1646425050000|2022-03-04 20:17:30|712|709.36|710.7|708.06|712|709.36|710.7|708.06|0
1646425060000|2022-03-04 20:17:40|710.94|708.3|712.12|709.48|712.12|709.48|710.94|708.3|0
1646425070000|2022-03-04 20:17:50|710.94|708.3|711.17|708.53|711.17|708.53|710.94|708.3|0
1646425080000|2022-03-04 20:18:00|710.7|708.06|710.47|707.83|710.7|708.06|709.29|706.65|0
1646425090000|2022-03-04 20:18:10|710.7|708.06|711.41|708.77|711.41|708.77|710.7|708.06|0
1646425100000|2022-03-04 20:18:20|711.88|709.24|711.64|709|712.35|709.71|711.64|709|0
1646425110000|2022-03-04 20:18:30|711.88|709.24|712.12|709.48|712.35|709.71|711.88|709.24|0
1646425120000|2022-03-04 20:18:40|712.35|709.71|713.53|710.89|713.53|710.89|712.35|709.71|0
1646425130000|2022-03-04 20:18:50|713.29|710.65|713.77|711.13|713.77|711.13|713.06|710.42|0
1646425140000|2022-03-04 20:19:00|714.71|712.07|714|711.36|714.71|712.07|713.77|711.13|0
1646425150000|2022-03-04 20:19:10|714.47|711.83|714.47|711.83|714.47|711.83|713.53|710.89|0
1646425160000|2022-03-04 20:19:20|714.24|711.6|714.36|711.72|714.47|711.83|714.24|711.6|0
1646425170000|2022-03-04 20:19:30|714.71|712.07|714.47|711.83|714.71|712.07|714.24|711.6|0
1646425180000|2022-03-04 20:19:40|714.12|711.48|714.47|711.83|714.47|711.83|714.12|711.48|0
1646425190000|2022-03-04 20:19:50|714.24|711.6|714.95|712.31|714.95|712.31|714.24|711.6|0
1646425200000|2022-03-04 20:20:00|715.18|712.54|714.95|712.31|715.65|713.01|714.95|712.31|0
1646425210000|2022-03-04 20:20:10|714.24|711.6|714.24|711.6|714.95|712.31|714.24|711.6|0
1646425220000|2022-03-04 20:20:20|715.3|712.66|715.18|712.54|715.3|712.66|714.95|712.31|0
1646425230000|2022-03-04 20:20:30|716.36|713.72|717.78|715.14|717.78|715.14|716.36|713.72|0
1646425240000|2022-03-04 20:20:40|717.31|714.67|717.54|714.9|717.54|714.9|717.31|714.67|0
1646425250000|2022-03-04 20:20:50|717.07|714.43|716.36|713.72|717.07|714.43|716.36|713.72|0
1646425260000|2022-03-04 20:21:00|716.72|714.08|717.31|714.67|717.31|714.67|716.72|714.08|0
1646425270000|2022-03-04 20:21:10|717.54|714.9|717.07|714.43|717.54|714.9|716.83|714.19|0
1646425280000|2022-03-04 20:21:20|716.36|713.72|716.36|713.72|716.36|713.72|716.12|713.48|0
1646425290000|2022-03-04 20:21:30|716.01|713.37|715.07|712.43|716.12|713.48|715.07|712.43|0
1646425300000|2022-03-04 20:21:40|715.42|712.78|714.47|711.83|715.42|712.78|714.47|711.83|0
1646425310000|2022-03-04 20:21:50|714.95|712.31|715.42|712.78|715.42|712.78|714.95|712.31|0
1646425320000|2022-03-04 20:22:00|715.18|712.54|714.47|711.83|715.18|712.54|714.24|711.6|0
1646425330000|2022-03-04 20:22:10|715.65|713.01|716.36|713.72|716.36|713.72|715.65|713.01|0
1646425340000|2022-03-04 20:22:20|715.89|713.25|715.42|712.78|715.89|713.25|715.42|712.78|0
1646425350000|2022-03-04 20:22:30|714.94|712.3|716.12|713.48|716.12|713.48|714.94|712.3|0
1646425360000|2022-03-04 20:22:40|716.6|713.96|717.54|714.9|717.54|714.9|716.48|713.84|0
1646425370000|2022-03-04 20:22:50|717.3|714.66|717.3|714.66|718.01|715.37|717.3|714.66|0
1646425380000|2022-03-04 20:23:00|717.54|714.9|717.54|714.9|717.78|715.14|717.54|714.9|0
1646425390000|2022-03-04 20:23:10|718.01|715.37|717.54|714.9|718.01|715.37|717.3|714.66|0
1646425400000|2022-03-04 20:23:20|716.83|714.19|717.07|714.43|717.3|714.66|716.83|714.19|0
1646425410000|2022-03-04 20:23:30|716.83|714.19|715.89|713.25|716.83|714.19|715.89|713.25|0
1646425420000|2022-03-04 20:23:40|715.42|712.78|713.06|710.42|715.42|712.78|713.06|710.42|0
1646425430000|2022-03-04 20:23:50|713.53|710.89|714.12|711.48|714.24|711.6|713.53|710.89|0
1646425440000|2022-03-04 20:24:00|714|711.36|714.6|711.96|714.6|711.96|714|711.36|0
1646425450000|2022-03-04 20:24:10|714.94|712.3|715.42|712.78|715.89|713.25|714.94|712.3|0
1646425460000|2022-03-04 20:24:20|715.89|713.25|715.65|713.01|716.12|713.48|715.65|713.01|0
1646425470000|2022-03-04 20:24:30|715.42|712.78|712.59|709.95|715.42|712.78|712.59|709.95|0
1646425480000|2022-03-04 20:24:40|712.35|709.71|712.35|709.71|712.35|709.71|711.17|708.53|0
1646425490000|2022-03-04 20:24:50|712.59|709.95|713.06|710.42|713.06|710.42|712.11|709.47|0
1646425500000|2022-03-04 20:25:00|714|711.36|710.94|708.3|714|711.36|710.94|708.3|0
1646425510000|2022-03-04 20:25:10|710.23|707.59|709.76|707.12|710.23|707.59|709.29|706.65|0
1646425520000|2022-03-04 20:25:20|709.52|706.88|709.52|706.88|709.52|706.88|709.29|706.65|0
1646425530000|2022-03-04 20:25:30|711.06|708.42|711.88|709.24|711.88|709.24|711.06|708.42|0
1646425540000|2022-03-04 20:25:40|710.94|708.3|711.41|708.77|711.41|708.77|710.94|708.3|0
1646425550000|2022-03-04 20:25:50|711.17|708.53|711.06|708.42|711.17|708.53|711.06|708.42|0
1646425560000|2022-03-04 20:26:00|711.41|708.77|709.88|707.24|711.41|708.77|709.88|707.24|0
1646425570000|2022-03-04 20:26:10|710.7|708.06|710.82|708.18|710.94|708.3|710.23|707.59|0
1646425580000|2022-03-04 20:26:20|710.7|708.06|710.94|708.3|710.94|708.3|709.99|707.35|0
1646425590000|2022-03-04 20:26:30|710.59|707.95|710.46|707.82|710.7|708.06|710.46|707.82|0
1646425600000|2022-03-04 20:26:40|710.7|708.06|709.76|707.12|710.7|708.06|709.76|707.12|0
1646425610000|2022-03-04 20:26:50|710.23|707.59|710.23|707.59|710.59|707.95|710.23|707.59|0
1646425620000|2022-03-04 20:27:00|709.52|706.88|709.29|706.65|709.52|706.88|709.29|706.65|0
1646425630000|2022-03-04 20:27:10|706.93|704.29|707.06|704.42|707.06|704.42|705.76|703.12|0
1646425640000|2022-03-04 20:27:20|706.7|704.06|707.64|705|708.11|705.47|706.7|704.06|0
1646425650000|2022-03-04 20:27:30|707.17|704.53|708.47|705.83|708.47|705.83|707.17|704.53|0
1646425660000|2022-03-04 20:27:40|708.58|705.94|708.23|705.59|708.82|706.18|708.23|705.59|0
1646425670000|2022-03-04 20:27:50|707.64|705|705.99|703.35|707.64|705|705.99|703.35|0
1646425680000|2022-03-04 20:28:00|706.46|703.82|706.93|704.29|706.93|704.29|706.46|703.82|0
1646425690000|2022-03-04 20:28:10|706.7|704.06|704.94|702.3|706.7|704.06|704.82|702.18|0
1646425700000|2022-03-04 20:28:20|704.82|702.18|703.41|700.77|704.82|702.18|703.41|700.77|0
1646425710000|2022-03-04 20:28:30|702.47|699.83|703.41|700.77|703.76|701.12|702.47|699.83|0
1646425720000|2022-03-04 20:28:40|703.64|701|702.47|699.83|703.64|701|702.47|699.83|0
1646425730000|2022-03-04 20:28:50|702.23|699.59|703.17|700.53|703.53|700.89|702.23|699.59|0
1646425740000|2022-03-04 20:29:00|703.88|701.24|706.23|703.59|706.23|703.59|703.88|701.24|0
1646425750000|2022-03-04 20:29:10|706.35|703.71|707.17|704.53|707.17|704.53|706.35|703.71|0
1646425760000|2022-03-04 20:29:20|706.7|704.06|707.4|704.76|707.4|704.76|706.7|704.06|0
1646425770000|2022-03-04 20:29:30|708.11|705.47|708.47|705.83|708.47|705.83|708.11|705.47|0
1646425780000|2022-03-04 20:29:40|709.64|707|708.82|706.18|709.64|707|708.82|706.18|0
1646425790000|2022-03-04 20:29:50|708.58|705.94|708.34|705.7|708.58|705.94|708.34|705.7|0
1646425800000|2022-03-04 20:30:00|709.41|706.77|708.34|705.7|709.41|706.77|708.34|705.7|0
1646425810000|2022-03-04 20:30:10|707.4|704.76|706.93|704.29|708.11|705.47|706.93|704.29|0
1646425820000|2022-03-04 20:30:20|706.7|704.06|705.29|702.65|706.7|704.06|705.29|702.65|0
1646425830000|2022-03-04 20:30:30|705.99|703.35|706.7|704.06|706.7|704.06|705.99|703.35|0
1646425840000|2022-03-04 20:30:40|706.93|704.29|707.17|704.53|707.17|704.53|706.93|704.29|0
1646425850000|2022-03-04 20:30:50|706.82|704.18|708.11|705.47|708.11|705.47|706.82|704.18|0
1646425860000|2022-03-04 20:31:00|709.76|707.12|711.17|708.53|711.17|708.53|709.76|707.12|0
1646425870000|2022-03-04 20:31:10|710.94|708.3|710.7|708.06|710.94|708.3|710.46|707.82|0
1646425880000|2022-03-04 20:31:20|710.94|708.3|711.41|708.77|711.41|708.77|710.94|708.3|0
1646425890000|2022-03-04 20:31:30|710.94|708.3|709.99|707.35|710.94|708.3|709.99|707.35|0
1646425900000|2022-03-04 20:31:40|709.76|707.12|710.7|708.06|710.94|708.3|709.76|707.12|0
1646425910000|2022-03-04 20:31:50|710.94|708.3|710.94|708.3|711.17|708.53|710.94|708.3|0
1646425920000|2022-03-04 20:32:00|710.23|707.59|710.23|707.59|711.41|708.77|710.23|707.59|0
1646425930000|2022-03-04 20:32:10|709.99|707.35|709.76|707.12|709.99|707.35|709.76|707.12|0
1646425940000|2022-03-04 20:32:20|710.7|708.06|712.35|709.71|712.35|709.71|710.7|708.06|0
1646425950000|2022-03-04 20:32:30|713.06|710.42|711.41|708.77|713.06|710.42|711.41|708.77|0
1646425960000|2022-03-04 20:32:40|711.88|709.24|711.17|708.53|711.88|709.24|710.94|708.3|0
1646425970000|2022-03-04 20:32:50|711.64|709|709.64|707|711.64|709|709.64|707|0
1646425980000|2022-03-04 20:33:00|708.34|705.7|709.29|706.65|709.29|706.65|708.34|705.7|0
1646425990000|2022-03-04 20:33:10|709.99|707.35|709.76|707.12|709.99|707.35|709.52|706.88|0
1646426000000|2022-03-04 20:33:20|710.46|707.82|710.12|707.48|710.46|707.82|710.12|707.48|0
1646426010000|2022-03-04 20:33:30|709.99|707.35|711.17|708.53|711.17|708.53|709.99|707.35|0
1646426020000|2022-03-04 20:33:40|710.23|707.59|710.7|708.06|710.7|708.06|710.23|707.59|0
1646426030000|2022-03-04 20:33:50|710.46|707.82|710.23|707.59|710.94|708.3|710.23|707.59|0
1646426040000|2022-03-04 20:34:00|708.58|705.94|709.52|706.88|709.52|706.88|708.58|705.94|0
1646426050000|2022-03-04 20:34:10|708.82|706.18|710.46|707.82|710.7|708.06|708.82|706.18|0
1646426060000|2022-03-04 20:34:20|709.64|707|709.76|707.12|709.76|707.12|709.52|706.88|0
1646426070000|2022-03-04 20:34:30|710.23|707.59|709.99|707.35|710.46|707.82|709.76|707.12|0
1646426080000|2022-03-04 20:34:40|710.35|707.71|709.52|706.88|710.35|707.71|709.52|706.88|0
1646426090000|2022-03-04 20:34:50|710.23|707.59|709.76|707.12|710.35|707.71|709.76|707.12|0
1646426100000|2022-03-04 20:35:00|709.17|706.53|708.11|705.47|709.76|707.12|708.11|705.47|0
1646426110000|2022-03-04 20:35:10|707.64|705|708.7|706.06|708.7|706.06|706.7|704.06|0
1646426120000|2022-03-04 20:35:20|708.34|705.7|707.4|704.76|708.58|705.94|707.4|704.76|0
1646426130000|2022-03-04 20:35:30|707.05|704.41|707.87|705.23|707.87|705.23|707.05|704.41|0
1646426140000|2022-03-04 20:35:40|708.11|705.47|708.81|706.17|709.05|706.41|708.11|705.47|0
1646426150000|2022-03-04 20:35:50|708.58|705.94|709.76|707.12|709.76|707.12|708.58|705.94|0
1646426160000|2022-03-04 20:36:00|710.23|707.59|710.23|707.59|711.41|708.77|710.23|707.59|0
1646426170000|2022-03-04 20:36:10|710.93|708.29|711.41|708.77|712.35|709.71|710.93|708.29|0
1646426180000|2022-03-04 20:36:20|711.88|709.24|711.64|709|711.88|709.24|711.17|708.53|0
1646426190000|2022-03-04 20:36:30|711.88|709.24|711.64|709|712.11|709.47|711.64|709|0
1646426200000|2022-03-04 20:36:40|711.88|709.24|715.18|712.54|715.18|712.54|711.88|709.24|0
1646426210000|2022-03-04 20:36:50|715.89|713.25|715.18|712.54|715.89|713.25|715.18|712.54|0
1646426220000|2022-03-04 20:37:00|714.94|712.3|716.36|713.72|716.36|713.72|714.47|711.83|0
1646426230000|2022-03-04 20:37:10|715.18|712.54|715.77|713.13|715.77|713.13|714.94|712.3|0
1646426240000|2022-03-04 20:37:20|715.18|712.54|715.41|712.77|715.65|713.01|715.18|712.54|0
1646426250000|2022-03-04 20:37:30|714.94|712.3|714.71|712.07|715.89|713.25|714.71|712.07|0
1646426260000|2022-03-04 20:37:40|714.94|712.3|715.89|713.25|715.89|713.25|714.94|712.3|0
1646426270000|2022-03-04 20:37:50|716.12|713.48|715.65|713.01|716.12|713.48|715.65|713.01|0
1646426280000|2022-03-04 20:38:00|715.89|713.25|717.3|714.66|717.54|714.9|715.89|713.25|0
1646426290000|2022-03-04 20:38:10|717.43|714.79|718.25|715.61|718.25|715.61|717.43|714.79|0
1646426300000|2022-03-04 20:38:20|717.77|715.13|718.48|715.84|718.48|715.84|717.54|714.9|0
1646426310000|2022-03-04 20:38:30|717.54|714.9|716.83|714.19|717.77|715.13|716.83|714.19|0
1646426320000|2022-03-04 20:38:40|716.59|713.95|714.71|712.07|716.59|713.95|714.71|712.07|0
1646426330000|2022-03-04 20:38:50|714.94|712.3|713.76|711.12|715.18|712.54|713.76|711.12|0
1646426340000|2022-03-04 20:39:00|714.12|711.48|713.76|711.12|715.3|712.66|713.76|711.12|0
1646426350000|2022-03-04 20:39:10|713.53|710.89|714.23|711.59|714.23|711.59|713.53|710.89|0
1646426360000|2022-03-04 20:39:20|713.76|711.12|714.71|712.07|714.71|712.07|713.76|711.12|0
1646426370000|2022-03-04 20:39:30|715.18|712.54|714.94|712.3|715.54|712.9|714.94|712.3|0
1646426380000|2022-03-04 20:39:40|715.18|712.54|715.3|712.66|715.3|712.66|715.18|712.54|0
1646426390000|2022-03-04 20:39:50|714.47|711.83|714|711.36|715.18|712.54|714|711.36|0
1646426400000|2022-03-04 20:40:00|713.89|711.25|714.94|712.3|714.94|712.3|713.53|710.89|0
1646426410000|2022-03-04 20:40:10|715.18|712.54|715.06|712.42|715.18|712.54|715.06|712.42|0
1646426420000|2022-03-04 20:40:20|714.71|712.07|715.18|712.54|715.18|712.54|714.71|712.07|0
1646426430000|2022-03-04 20:40:30|714.83|712.19|713.76|711.12|714.94|712.3|713.76|711.12|0
1646426440000|2022-03-04 20:40:40|713.29|710.65|714.47|711.83|714.47|711.83|713.29|710.65|0
1646426450000|2022-03-04 20:40:50|714.94|712.3|714.23|711.59|714.94|712.3|714|711.36|0
1646426460000|2022-03-04 20:41:00|714.47|711.83|714.71|712.07|715.18|712.54|714.23|711.59|0
1646426470000|2022-03-04 20:41:10|715.18|712.54|715.3|712.66|715.3|712.66|714.71|712.07|0
1646426480000|2022-03-04 20:41:20|713.06|710.42|710.59|707.95|713.06|710.42|710.59|707.95|0
1646426490000|2022-03-04 20:41:30|711.64|709|711.06|708.42|711.64|709|710.7|708.06|0
1646426500000|2022-03-04 20:41:40|711.29|708.65|709.88|707.24|711.29|708.65|709.88|707.24|0
1646426510000|2022-03-04 20:41:50|709.05|706.41|707.64|705|709.05|706.41|707.64|705|0
1646426520000|2022-03-04 20:42:00|708.11|705.47|708.81|706.17|708.81|706.17|708.11|705.47|0
1646426530000|2022-03-04 20:42:10|708.7|706.06|709.76|707.12|710.46|707.82|708.7|706.06|0
1646426540000|2022-03-04 20:42:20|710.23|707.59|708.34|705.7|710.23|707.59|708.34|705.7|0
1646426550000|2022-03-04 20:42:30|708.23|705.59|709.05|706.41|709.05|706.41|708.11|705.47|0
1646426560000|2022-03-04 20:42:40|709.28|706.64|709.76|707.12|710.23|707.59|709.28|706.64|0
1646426570000|2022-03-04 20:42:50|709.52|706.88|708.58|705.94|709.64|707|708.58|705.94|0
1646426580000|2022-03-04 20:43:00|709.52|706.88|709.99|707.35|709.99|707.35|709.28|706.64|0
1646426590000|2022-03-04 20:43:10|709.64|707|709.64|707|709.76|707.12|709.17|706.53|0
1646426600000|2022-03-04 20:43:20|709.76|707.12|708.7|706.06|709.88|707.24|708.7|706.06|0
1646426610000|2022-03-04 20:43:30|708.11|705.47|708.7|706.06|709.05|706.41|708.11|705.47|0
1646426620000|2022-03-04 20:43:40|708.81|706.17|708.34|705.7|708.81|706.17|708.34|705.7|0
1646426630000|2022-03-04 20:43:50|707.87|705.23|709.05|706.41|709.05|706.41|707.87|705.23|0
1646426640000|2022-03-04 20:44:00|708.81|706.17|711.17|708.53|711.17|708.53|708.81|706.17|0
1646426650000|2022-03-04 20:44:10|712.11|709.47|711.17|708.53|712.11|709.47|711.17|708.53|0
1646426660000|2022-03-04 20:44:20|710.93|708.29|710.82|708.18|710.93|708.29|710.82|708.18|0
1646426670000|2022-03-04 20:44:30|711.17|708.53|709.41|706.77|711.29|708.65|709.41|706.77|0
1646426680000|2022-03-04 20:44:40|709.52|706.88|710.7|708.06|710.7|708.06|709.52|706.88|0
1646426690000|2022-03-04 20:44:50|709.76|707.12|709.76|707.12|710.23|707.59|709.76|707.12|0
1646426700000|2022-03-04 20:45:00|710.23|707.59|709.52|706.88|710.46|707.82|709.28|706.64|0
1646426710000|2022-03-04 20:45:10|707.87|705.23|709.76|707.12|709.76|707.12|707.64|705|0
1646426720000|2022-03-04 20:45:20|709.99|707.35|709.52|706.88|709.99|707.35|709.28|706.64|0
1646426730000|2022-03-04 20:45:30|709.76|707.12|707.87|705.23|709.99|707.35|707.87|705.23|0
1646426740000|2022-03-04 20:45:40|707.4|704.76|707.4|704.76|707.87|705.23|707.17|704.53|0
1646426750000|2022-03-04 20:45:50|707.87|705.23|707.17|704.53|708.34|705.7|707.17|704.53|0
1646426760000|2022-03-04 20:46:00|706.46|703.82|707.29|704.65|708.34|705.7|706.46|703.82|0
1646426770000|2022-03-04 20:46:10|708.11|705.47|707.64|705|708.11|705.47|707.64|705|0
1646426780000|2022-03-04 20:46:20|706.46|703.82|707.17|704.53|708.11|705.47|706.46|703.82|0
1646426790000|2022-03-04 20:46:30|707.29|704.65|707.64|705|707.76|705.12|707.29|704.65|0
1646426800000|2022-03-04 20:46:40|707.4|704.76|706.22|703.58|707.4|704.76|706.22|703.58|0
1646426810000|2022-03-04 20:46:50|705.52|702.88|705.28|702.64|706.22|703.58|705.28|702.64|0
1646426820000|2022-03-04 20:47:00|705.75|703.11|705.41|702.77|705.75|703.11|703.4|700.76|0
1646426830000|2022-03-04 20:47:10|705.28|702.64|707.4|704.76|707.4|704.76|705.28|702.64|0
1646426840000|2022-03-04 20:47:20|707.76|705.12|709.76|707.12|709.76|707.12|707.76|705.12|0
1646426850000|2022-03-04 20:47:30|712.11|709.47|714|711.36|714|711.36|712.11|709.47|0
1646426860000|2022-03-04 20:47:40|713.05|710.41|714.94|712.3|714.94|712.3|712.35|709.71|0
1646426870000|2022-03-04 20:47:50|713.88|711.24|712.82|710.18|713.88|711.24|712.58|709.94|0
1646426880000|2022-03-04 20:48:00|714.23|711.59|713.41|710.77|714.23|711.59|713.41|710.77|0
1646426890000|2022-03-04 20:48:10|714.71|712.07|713.53|710.89|715.54|712.9|713.53|710.89|0
1646426900000|2022-03-04 20:48:20|713.18|710.54|713.29|710.65|713.29|710.65|713.05|710.41|0
1646426910000|2022-03-04 20:48:30|712.71|710.07|713.05|710.41|713.29|710.65|712.71|710.07|0
1646426920000|2022-03-04 20:48:40|713.29|710.65|712.35|709.71|713.29|710.65|712.35|709.71|0
1646426930000|2022-03-04 20:48:50|713.05|710.41|714|711.36|714|711.36|713.05|710.41|0
1646426940000|2022-03-04 20:49:00|712.82|710.18|712.94|710.3|712.94|710.3|711.4|708.76|0
1646426950000|2022-03-04 20:49:10|713.29|710.65|712.94|710.3|713.88|711.24|712.94|710.3|0
1646426960000|2022-03-04 20:49:20|713.05|710.41|713.18|710.54|713.29|710.65|713.05|710.41|0
1646426970000|2022-03-04 20:49:30|713.76|711.12|713.76|711.12|713.76|711.12|713.05|710.41|0
1646426980000|2022-03-04 20:49:40|713.29|710.65|710.82|708.18|713.29|710.65|710.82|708.18|0
1646426990000|2022-03-04 20:49:50|711.06|708.42|713.29|710.65|713.29|710.65|710.93|708.29|0
1646427000000|2022-03-04 20:50:00|713.05|710.41|713.76|711.12|715.18|712.54|713.05|710.41|0
1646427010000|2022-03-04 20:50:10|713.41|710.77|709.99|707.35|713.41|710.77|709.99|707.35|0
1646427020000|2022-03-04 20:50:20|710.7|708.06|709.52|706.88|710.7|708.06|708.81|706.17|0
1646427030000|2022-03-04 20:50:30|709.75|707.11|709.99|707.35|709.99|707.35|709.52|706.88|0
1646427040000|2022-03-04 20:50:40|709.23|706.59|707.46|704.82|709.23|706.59|707.46|704.82|0
1646427050000|2022-03-04 20:50:50|706.4|703.76|705.22|702.58|706.4|703.76|704.51|701.87|0
1646427060000|2022-03-04 20:51:00|706.28|703.64|706.87|704.23|706.99|704.35|706.28|703.64|0
1646427070000|2022-03-04 20:51:10|707.34|704.7|708.17|705.53|708.99|706.35|707.34|704.7|0
1646427080000|2022-03-04 20:51:20|708.52|705.88|710.17|707.53|710.41|707.77|708.52|705.88|0
1646427090000|2022-03-04 20:51:30|709.47|706.83|708.99|706.35|709.94|707.3|708.99|706.35|0
1646427100000|2022-03-04 20:51:40|708.76|706.12|707.34|704.7|708.76|706.12|707.11|704.47|0
1646427110000|2022-03-04 20:51:50|706.05|703.41|705.45|702.81|706.05|703.41|705.45|702.81|0
1646427120000|2022-03-04 20:52:00|705.34|702.7|705.1|702.46|705.34|702.7|704.51|701.87|0
1646427130000|2022-03-04 20:52:10|704.63|701.99|704.16|701.52|704.98|702.34|704.16|701.52|0
1646427140000|2022-03-04 20:52:20|703.57|700.93|702.63|699.99|703.57|700.93|701.92|699.28|0
1646427150000|2022-03-04 20:52:30|703.57|700.93|703.93|701.29|704.04|701.4|703.57|700.93|0
1646427160000|2022-03-04 20:52:40|703.8|701.16|704.04|701.4|704.04|701.4|703.57|700.93|0
1646427170000|2022-03-04 20:52:50|704.28|701.64|705.69|703.05|705.69|703.05|704.28|701.64|0
1646427180000|2022-03-04 20:53:00|706.4|703.76|704.98|702.34|706.4|703.76|704.87|702.23|0
1646427190000|2022-03-04 20:53:10|704.04|701.4|704.04|701.4|704.27|701.63|703.8|701.16|0
1646427200000|2022-03-04 20:53:20|703.33|700.69|703.57|700.93|703.57|700.93|703.1|700.46|0
1646427210000|2022-03-04 20:53:30|703.1|700.46|703.1|700.46|703.93|701.29|703.1|700.46|0
1646427220000|2022-03-04 20:53:40|702.15|699.51|702.39|699.75|703.1|700.46|702.15|699.51|0
1646427230000|2022-03-04 20:53:50|701.68|699.04|701.45|698.81|701.68|699.04|701.21|698.57|0
1646427240000|2022-03-04 20:54:00|701.68|699.04|699.8|697.16|701.68|699.04|699.56|696.92|0
1646427250000|2022-03-04 20:54:10|700.51|697.87|698.62|695.98|700.51|697.87|698.62|695.98|0
1646427260000|2022-03-04 20:54:20|698.86|696.22|698.98|696.34|699.09|696.45|698.39|695.75|0
1646427270000|2022-03-04 20:54:30|699.33|696.69|698.39|695.75|699.33|696.69|698.15|695.51|0
1646427280000|2022-03-04 20:54:40|698.04|695.4|697.8|695.16|699.8|697.16|697.8|695.16|0
1646427290000|2022-03-04 20:54:50|697.45|694.81|696.16|693.52|697.45|694.81|696.16|693.52|0
1646427300000|2022-03-04 20:55:00|694.86|692.22|692.28|689.64|694.86|692.22|692.28|689.64|0
1646427310000|2022-03-04 20:55:10|691.34|688.7|694.39|691.75|694.39|691.75|691.34|688.7|0
1646427320000|2022-03-04 20:55:20|694.86|692.22|693.22|690.58|695.1|692.46|693.22|690.58|0
1646427330000|2022-03-04 20:55:30|692.04|689.4|694.16|691.52|694.16|691.52|692.04|689.4|0
1646427340000|2022-03-04 20:55:40|693.92|691.28|693.92|691.28|694.39|691.75|693.69|691.05|0
1646427350000|2022-03-04 20:55:50|694.16|691.52|694.86|692.22|694.86|692.22|693.45|690.81|0
1646427360000|2022-03-04 20:56:00|694.39|691.75|694.39|691.75|694.39|691.75|693.92|691.28|0
1646427370000|2022-03-04 20:56:10|694.86|692.22|696.51|693.87|696.51|693.87|694.86|692.22|0
1646427380000|2022-03-04 20:56:20|696.27|693.63|694.63|691.99|696.51|693.87|694.63|691.99|0
1646427390000|2022-03-04 20:56:30|694.39|691.75|694.86|692.22|694.86|692.22|694.39|691.75|0
1646427400000|2022-03-04 20:56:40|694.63|691.99|694.63|691.99|694.86|692.22|694.63|691.99|0
1646427410000|2022-03-04 20:56:50|694.39|691.75|693.92|691.28|694.39|691.75|693.92|691.28|0
1646427420000|2022-03-04 20:57:00|694.16|691.52|694.16|691.52|694.63|691.99|694.16|691.52|0
1646427430000|2022-03-04 20:57:10|694.39|691.75|694.63|691.99|694.63|691.99|694.16|691.52|0
1646427440000|2022-03-04 20:57:20|694.86|692.22|693.69|691.05|694.86|692.22|693.69|691.05|0
1646427450000|2022-03-04 20:57:30|693.22|690.58|692.75|690.11|693.69|691.05|692.75|690.11|0
1646427460000|2022-03-04 20:57:40|692.98|690.34|692.98|690.34|692.98|690.34|692.75|690.11|0
1646427470000|2022-03-04 20:57:50|693.45|690.81|692.98|690.34|693.69|691.05|692.98|690.34|0
1646427480000|2022-03-04 20:58:00|693.22|690.58|693.45|690.81|693.45|690.81|693.22|690.58|0
1646427490000|2022-03-04 20:58:10|692.51|689.87|692.98|690.34|693.69|691.05|692.51|689.87|0
1646427500000|2022-03-04 20:58:20|692.51|689.87|691.57|688.93|692.51|689.87|691.57|688.93|0
1646427510000|2022-03-04 20:58:30|691.34|688.7|691.1|688.46|691.57|688.93|691.1|688.46|0
1646427520000|2022-03-04 20:58:40|691.57|688.93|692.04|689.4|692.04|689.4|691.57|688.93|0
1646427530000|2022-03-04 20:58:50|692.28|689.64|692.04|689.4|692.75|690.11|692.04|689.4|0
1646427540000|2022-03-04 20:59:00|692.28|689.64|692.98|690.34|693.34|690.7|692.28|689.64|0
1646427550000|2022-03-04 20:59:10|692.75|690.11|691.81|689.17|692.75|690.11|691.34|688.7|0
1646427560000|2022-03-04 20:59:20|691.1|688.46|689.7|687.06|691.1|688.46|689.7|687.06|0
1646427570000|2022-03-04 20:59:30|689.93|687.29|691.1|688.46|691.1|688.46|689.93|687.29|0
1646427580000|2022-03-04 20:59:40|691.34|688.7|691.34|688.7|692.28|689.64|691.1|688.46|0
1646427590000|2022-03-04 20:59:50|690.4|687.76|690.87|688.23|690.87|688.23|690.4|687.76|0
1646427600000|2022-03-04 21:00:00|693.22|690.58|693.22|690.58|693.22|690.58|693.22|690.58|0
1646427610000|2022-03-04 21:00:10|694.39|691.75|695.33|692.69|695.33|692.69|694.39|691.75|0
1646427620000|2022-03-04 21:00:20|695.1|692.46|696.04|693.4|696.04|693.4|695.1|692.46|0
1646427630000|2022-03-04 21:00:30|696.27|693.63|696.98|694.34|697.45|694.81|696.27|693.63|0
1646427640000|2022-03-04 21:00:40|697.68|695.04|696.98|694.34|697.68|695.04|696.98|694.34|0
1646427650000|2022-03-04 21:00:50|696.04|693.4|696.51|693.87|696.51|693.87|696.04|693.4|0
1646427660000|2022-03-04 21:01:00|694.98|692.34|695.8|693.16|696.04|693.4|694.98|692.34|0
1646427670000|2022-03-04 21:01:10|695.57|692.93|695.57|692.93|695.8|693.16|695.57|692.93|0
1646427680000|2022-03-04 21:01:20|695.8|693.16|695.33|692.69|695.8|693.16|695.33|692.69|0
1646427690000|2022-03-04 21:01:30|695.57|692.93|695.33|692.69|695.57|692.93|694.86|692.22|0
1646427700000|2022-03-04 21:01:40|694.86|692.22|695.33|692.69|695.33|692.69|694.86|692.22|0
1646427710000|2022-03-04 21:01:50|694.86|692.22|694.16|691.52|695.09|692.45|694.16|691.52|0
1646427720000|2022-03-04 21:02:00|694.62|691.98|695.09|692.45|695.09|692.45|694.62|691.98|0
1646427730000|2022-03-04 21:02:10|694.86|692.22|694.86|692.22|694.86|692.22|694.86|692.22|0
1646427740000|2022-03-04 21:02:20|695.33|692.69|695.56|692.92|695.56|692.92|695.33|692.69|0
1646427750000|2022-03-04 21:02:30|695.09|692.45|695.33|692.69|695.33|692.69|695.09|692.45|0
1646427760000|2022-03-04 21:02:40|694.62|691.98|694.39|691.75|694.86|692.22|694.39|691.75|0
1646427770000|2022-03-04 21:02:50|694.62|691.98|694.62|691.98|694.62|691.98|694.39|691.75|0
1646427780000|2022-03-04 21:03:00|694.39|691.75|694.15|691.51|694.39|691.75|694.15|691.51|0
1646427790000|2022-03-04 21:03:10|694.39|691.75|694.39|691.75|694.39|691.75|694.39|691.75|0
1646427800000|2022-03-04 21:03:20|694.15|691.51|695.09|692.45|695.09|692.45|694.15|691.51|0
1646427810000|2022-03-04 21:03:30|694.15|691.51|694.86|692.22|694.86|692.22|694.15|691.51|0
1646427820000|2022-03-04 21:03:40|694.62|691.98|693.92|691.28|694.62|691.98|693.92|691.28|0
1646427830000|2022-03-04 21:03:50|694.15|691.51|694.15|691.51|694.15|691.51|693.68|691.04|0
1646427840000|2022-03-04 21:04:00|694.86|692.22|695.09|692.45|695.09|692.45|694.86|692.22|0
1646427850000|2022-03-04 21:04:10|694.86|692.22|694.86|692.22|695.09|692.45|694.86|692.22|0
1646427870000|2022-03-04 21:04:30|695.09|692.45|695.09|692.45|695.09|692.45|694.86|692.22|0
1646427880000|2022-03-04 21:04:40|694.86|692.22|694.86|692.22|694.86|692.22|694.86|692.22|0
1646427890000|2022-03-04 21:04:50|695.09|692.45|695.09|692.45|695.09|692.45|695.09|692.45|0
1646427900000|2022-03-04 21:05:00|694.86|692.22|695.33|692.69|695.33|692.69|694.86|692.22|0
1646427910000|2022-03-04 21:05:10|695.22|692.58|695.33|692.69|695.33|692.69|695.22|692.58|0
1646427920000|2022-03-04 21:05:20|695.56|692.92|695.56|692.92|695.56|692.92|695.33|692.69|0
1646427940000|2022-03-04 21:05:40|696.03|693.39|695.56|692.92|696.03|693.39|695.56|692.92|0
1646427950000|2022-03-04 21:05:50|695.8|693.16|696.03|693.39|696.03|693.39|695.8|693.16|0
1646427960000|2022-03-04 21:06:00|695.8|693.16|695.8|693.16|695.8|693.16|695.8|693.16|0
1646427970000|2022-03-04 21:06:10|696.03|693.39|696.97|694.33|696.97|694.33|696.03|693.39|0
1646427980000|2022-03-04 21:06:20|696.03|693.39|696.97|694.33|696.97|694.33|696.03|693.39|0
1646427990000|2022-03-04 21:06:30|698.15|695.51|699.09|696.45|699.09|696.45|698.15|695.51|0
1646428000000|2022-03-04 21:06:40|699.56|696.92|697.92|695.28|699.56|696.92|697.92|695.28|0
1646428010000|2022-03-04 21:06:50|698.39|695.75|696.97|694.33|698.39|695.75|696.97|694.33|0
1646428020000|2022-03-04 21:07:00|697.44|694.8|697.68|695.04|698.15|695.51|697.44|694.8|0
1646428030000|2022-03-04 21:07:10|697.92|695.28|697.92|695.28|697.92|695.28|697.68|695.04|0
1646428040000|2022-03-04 21:07:20|697.68|695.04|698.62|695.98|698.62|695.98|697.44|694.8|0
1646428050000|2022-03-04 21:07:30|698.86|696.22|697.92|695.28|698.86|696.22|697.92|695.28|0
1646428060000|2022-03-04 21:07:40|697.21|694.57|696.97|694.33|697.21|694.57|696.97|694.33|0
1646428070000|2022-03-04 21:07:50|697.21|694.57|696.27|693.63|697.21|694.57|696.27|693.63|0
1646428080000|2022-03-04 21:08:00|695.33|692.69|695.09|692.45|695.33|692.69|695.09|692.45|0
1646428090000|2022-03-04 21:08:10|695.56|692.92|696.03|693.39|696.03|693.39|694.98|692.34|0
1646428100000|2022-03-04 21:08:20|695.8|693.16|695.8|693.16|696.03|693.39|695.8|693.16|0
1646428110000|2022-03-04 21:08:30|694.86|692.22|694.86|692.22|694.86|692.22|694.86|692.22|0
1646428120000|2022-03-04 21:08:40|695.56|692.92|694.86|692.22|695.56|692.92|694.75|692.11|0
1646428130000|2022-03-04 21:08:50|694.39|691.75|694.86|692.22|694.86|692.22|694.39|691.75|0
1646428140000|2022-03-04 21:09:00|694.39|691.75|695.56|692.92|695.56|692.92|694.15|691.51|0
1646428150000|2022-03-04 21:09:10|695.09|692.45|695.45|692.81|695.45|692.81|695.09|692.45|0
1646428160000|2022-03-04 21:09:20|695.33|692.69|695.09|692.45|695.56|692.92|695.09|692.45|0
1646428170000|2022-03-04 21:09:30|694.86|692.22|694.86|692.22|694.98|692.34|694.86|692.22|0
1646428180000|2022-03-04 21:09:40|694.62|691.98|694.39|691.75|694.62|691.98|694.39|691.75|0
1646428190000|2022-03-04 21:09:50|694.62|691.98|695.22|692.58|695.22|692.58|694.62|691.98|0
1646428200000|2022-03-04 21:10:00|695.33|692.69|695.09|692.45|695.33|692.69|695.09|692.45|0
1646428210000|2022-03-04 21:10:10|695.22|692.58|694.98|692.34|695.22|692.58|694.98|692.34|0
1646428220000|2022-03-04 21:10:20|695.33|692.69|695.8|693.16|695.8|693.16|695.33|692.69|0
1646428230000|2022-03-04 21:10:30|695.56|692.92|695.56|692.92|695.56|692.92|695.56|692.92|0
1646428240000|2022-03-04 21:10:40|695.45|692.81|695.33|692.69|695.69|693.05|695.33|692.69|0
1646428250000|2022-03-04 21:10:50|694.86|692.22|694.86|692.22|694.86|692.22|694.75|692.11|0
1646428260000|2022-03-04 21:11:00|695.33|692.69|694.86|692.22|695.33|692.69|694.86|692.22|0
1646428270000|2022-03-04 21:11:10|694.98|692.34|695.09|692.45|695.09|692.45|694.86|692.22|0
1646428280000|2022-03-04 21:11:20|695.33|692.69|695.09|692.45|695.33|692.69|695.09|692.45|0
1646428290000|2022-03-04 21:11:30|695.33|692.69|695.8|693.16|695.8|693.16|695.33|692.69|0
1646428300000|2022-03-04 21:11:40|696.27|693.63|695.69|693.05|696.27|693.63|695.69|693.05|0
1646428310000|2022-03-04 21:11:50|696.03|693.39|696.74|694.1|696.74|694.1|696.03|693.39|0
1646428320000|2022-03-04 21:12:00|696.97|694.33|696.27|693.63|696.97|694.33|696.27|693.63|0
1646428330000|2022-03-04 21:12:10|696.86|694.22|696.86|694.22|696.97|694.33|696.74|694.1|0
1646428340000|2022-03-04 21:12:20|696.74|694.1|696.5|693.86|696.74|694.1|696.5|693.86|0
1646428350000|2022-03-04 21:12:30|696.39|693.75|696.86|694.22|696.86|694.22|696.39|693.75|0
1646428360000|2022-03-04 21:12:40|696.97|694.33|696.5|693.86|697.1|694.46|696.5|693.86|0
1646428370000|2022-03-04 21:12:50|696.63|693.99|696.97|694.33|696.97|694.33|696.63|693.99|0
1646428380000|2022-03-04 21:13:00|697.1|694.46|697.21|694.57|697.21|694.57|696.97|694.33|0
1646428390000|2022-03-04 21:13:10|696.97|694.33|696.97|694.33|696.97|694.33|696.97|694.33|0
1646428400000|2022-03-04 21:13:20|697.21|694.57|697.68|695.04|697.68|695.04|697.21|694.57|0
1646428410000|2022-03-04 21:13:30|697.44|694.8|698.15|695.51|698.15|695.51|697.44|694.8|0
1646428420000|2022-03-04 21:13:40|697.68|695.04|698.38|695.74|698.38|695.74|697.68|695.04|0
1646428430000|2022-03-04 21:13:50|698.62|695.98|698.38|695.74|698.62|695.98|698.27|695.63|0
1646428440000|2022-03-04 21:14:00|698.62|695.98|698.86|696.22|698.86|696.22|698.62|695.98|0
1646428460000|2022-03-04 21:14:20|698.62|695.98|698.15|695.51|698.62|695.98|698.15|695.51|0
1646428470000|2022-03-04 21:14:30|698.62|695.98|698.86|696.22|698.86|696.22|698.62|695.98|0
1646428480000|2022-03-04 21:14:40|698.74|696.1|698.62|695.98|698.86|696.22|698.62|695.98|0
1646428490000|2022-03-04 21:14:50|698.86|696.22|698.38|695.74|698.86|696.22|698.38|695.74|0
1646428530000|2022-03-04 21:15:30|692|688.64|691.76|688.4|692|688.64|691.76|688.4|0
1646428540000|2022-03-04 21:15:40|692|688.64|692.24|688.88|692.24|688.88|692|688.64|0
1646428550000|2022-03-04 21:15:50|692.48|689.12|693.09|689.73|693.09|689.73|692.48|689.12|0
1646428560000|2022-03-04 21:16:00|692.85|689.49|692.96|689.6|692.96|689.6|692.85|689.49|0
1646428570000|2022-03-04 21:16:10|693.33|689.97|693.2|689.84|693.33|689.97|693.2|689.84|0
1646428580000|2022-03-04 21:16:20|693.44|690.08|693.33|689.97|693.44|690.08|693.33|689.97|0
1646428590000|2022-03-04 21:16:30|693.57|690.21|693.2|689.84|693.57|690.21|693.2|689.84|0
1646428600000|2022-03-04 21:16:40|693.33|689.97|693.33|689.97|693.44|690.08|693.33|689.97|0
1646428610000|2022-03-04 21:16:50|693.2|689.84|694.05|690.69|694.05|690.69|693.2|689.84|0
1646428620000|2022-03-04 21:17:00|693.92|690.56|693.81|690.45|693.92|690.56|693.81|690.45|0
1646428630000|2022-03-04 21:17:10|693.92|690.56|693.57|690.21|693.92|690.56|693.57|690.21|0
1646428640000|2022-03-04 21:17:20|693.44|690.08|693.44|690.08|693.44|690.08|693.44|690.08|0
1646428650000|2022-03-04 21:17:30|693.68|690.32|693.68|690.32|693.68|690.32|693.68|690.32|0
1646428660000|2022-03-04 21:17:40|694.16|690.8|694.29|690.93|694.29|690.93|694.16|690.8|0
1646428670000|2022-03-04 21:17:50|694.16|690.8|693.44|690.08|694.16|690.8|693.44|690.08|0
1646428690000|2022-03-04 21:18:10|693.68|690.32|694.16|690.8|694.16|690.8|693.68|690.32|0
1646428700000|2022-03-04 21:18:20|694.29|690.93|694.16|690.8|694.29|690.93|694.16|690.8|0
1646428710000|2022-03-04 21:18:30|693.92|690.56|693.92|690.56|693.92|690.56|693.68|690.32|0
1646428720000|2022-03-04 21:18:40|693.81|690.45|693.81|690.45|693.81|690.45|693.81|690.45|0
1646428730000|2022-03-04 21:18:50|693.92|690.56|693.92|690.56|693.92|690.56|693.68|690.32|0
1646428740000|2022-03-04 21:19:00|693.81|690.45|693.92|690.56|693.92|690.56|693.81|690.45|0
1646428750000|2022-03-04 21:19:10|693.68|690.32|693.92|690.56|693.92|690.56|693.68|690.32|0
1646428760000|2022-03-04 21:19:20|694.05|690.69|693.92|690.56|694.05|690.69|693.92|690.56|0
1646428770000|2022-03-04 21:19:30|694.05|690.69|693.92|690.56|694.05|690.69|693.92|690.56|0
1646428780000|2022-03-04 21:19:40|693.68|690.32|693.92|690.56|693.92|690.56|693.68|690.32|0
1646428790000|2022-03-04 21:19:50|694.16|690.8|694.16|690.8|694.16|690.8|694.16|690.8|0
1646428800000|2022-03-04 21:20:00|693.92|690.56|694.16|690.8|694.16|690.8|693.92|690.56|0
1646428810000|2022-03-04 21:20:10|694.4|691.04|694.4|691.04|694.53|691.17|694.4|691.04|0
1646428820000|2022-03-04 21:20:20|693.92|690.56|693.92|690.56|693.92|690.56|693.92|690.56|0
1646428830000|2022-03-04 21:20:30|694.05|690.69|694.05|690.69|694.05|690.69|694.05|690.69|0
1646428840000|2022-03-04 21:20:40|693.92|690.56|693.92|690.56|694.16|690.8|693.92|690.56|0
1646428860000|2022-03-04 21:21:00|694.16|690.8|693.92|690.56|694.53|691.17|693.92|690.56|0
1646428870000|2022-03-04 21:21:10|694.05|690.69|694.16|690.8|694.16|690.8|693.92|690.56|0
1646428880000|2022-03-04 21:21:20|693.92|690.56|693.92|690.56|693.92|690.56|693.92|690.56|0
1646428890000|2022-03-04 21:21:30|693.81|690.45|694.05|690.69|694.05|690.69|693.81|690.45|0
1646428900000|2022-03-04 21:21:40|694.16|690.8|694.16|690.8|694.16|690.8|694.05|690.69|0
1646428910000|2022-03-04 21:21:50|694.05|690.69|693.68|690.32|694.05|690.69|693.68|690.32|0
1646428920000|2022-03-04 21:22:00|693.81|690.45|693.68|690.32|693.81|690.45|693.44|690.08|0
1646428930000|2022-03-04 21:22:10|693.57|690.21|693.44|690.08|693.57|690.21|693.44|690.08|0
1646428940000|2022-03-04 21:22:20|693.68|690.32|693.68|690.32|693.68|690.32|693.68|690.32|0
1646428950000|2022-03-04 21:22:30|693.92|690.56|693.57|690.21|693.92|690.56|693.57|690.21|0
1646428970000|2022-03-04 21:22:50|693.44|690.08|693.57|690.21|693.68|690.32|693.44|690.08|0
1646428980000|2022-03-04 21:23:00|693.68|690.32|693.44|690.08|693.68|690.32|693.33|689.97|0
1646428990000|2022-03-04 21:23:10|693.57|690.21|693.57|690.21|693.57|690.21|693.44|690.08|0
1646429000000|2022-03-04 21:23:20|693.68|690.32|693.68|690.32|693.68|690.32|693.68|690.32|0
1646429010000|2022-03-04 21:23:30|693.57|690.21|693.57|690.21|693.57|690.21|693.57|690.21|0
1646429020000|2022-03-04 21:23:40|693.68|690.32|693.44|690.08|693.68|690.32|693.44|690.08|0
1646429030000|2022-03-04 21:23:50|693.2|689.84|693.33|689.97|693.33|689.97|693.2|689.84|0
1646429040000|2022-03-04 21:24:00|693.2|689.84|693.57|690.21|693.57|690.21|693.2|689.84|0
1646429050000|2022-03-04 21:24:10|693.44|690.08|693.33|689.97|693.44|690.08|693.33|689.97|0
1646429060000|2022-03-04 21:24:20|693.2|689.84|692.24|688.88|693.2|689.84|691.76|688.4|0
1646429070000|2022-03-04 21:24:30|692.85|689.49|692.72|689.36|692.85|689.49|692.72|689.36|0
1646429080000|2022-03-04 21:24:40|692.48|689.12|692.36|689|692.48|689.12|692.24|688.88|0
1646429090000|2022-03-04 21:24:50|692.6|689.24|692.72|689.36|692.72|689.36|692.6|689.24|0
1646429100000|2022-03-04 21:25:00|693.2|689.84|693.44|690.08|693.44|690.08|693.09|689.73|0
1646429110000|2022-03-04 21:25:10|693.09|689.73|693.09|689.73|693.09|689.73|693.09|689.73|0
1646429120000|2022-03-04 21:25:20|693.2|689.84|692.96|689.6|693.2|689.84|692.96|689.6|0
1646429130000|2022-03-04 21:25:30|693.2|689.84|693.2|689.84|693.2|689.84|693.2|689.84|0
1646429140000|2022-03-04 21:25:40|693.68|690.32|693.68|690.32|693.68|690.32|693.68|690.32|0
1646429150000|2022-03-04 21:25:50|693.81|690.45|693.68|690.32|693.81|690.45|693.68|690.32|0
1646429160000|2022-03-04 21:26:00|693.92|690.56|693.68|690.32|693.92|690.56|693.68|690.32|0
1646429170000|2022-03-04 21:26:10|693.81|690.45|693.92|690.56|693.92|690.56|693.68|690.32|0
1646429180000|2022-03-04 21:26:20|693.81|690.45|694.05|690.69|694.05|690.69|693.81|690.45|0
1646429190000|2022-03-04 21:26:30|693.92|690.56|693.92|690.56|694.16|690.8|693.92|690.56|0
1646429200000|2022-03-04 21:26:40|693.81|690.45|693.81|690.45|693.81|690.45|693.81|690.45|0
1646429210000|2022-03-04 21:26:50|693.92|690.56|693.92|690.56|693.92|690.56|693.92|690.56|0
1646429220000|2022-03-04 21:27:00|694.05|690.69|694.16|690.8|694.16|690.8|694.05|690.69|0
1646429230000|2022-03-04 21:27:10|693.92|690.56|693.92|690.56|693.92|690.56|693.92|690.56|0
1646429240000|2022-03-04 21:27:20|693.81|690.45|693.68|690.32|693.81|690.45|693.68|690.32|0
1646429250000|2022-03-04 21:27:30|693.2|689.84|693.33|689.97|693.33|689.97|693.2|689.84|0
1646429260000|2022-03-04 21:27:40|693.44|690.08|693.33|689.97|693.44|690.08|693.2|689.84|0
1646429270000|2022-03-04 21:27:50|693.44|690.08|693.68|690.32|693.68|690.32|693.44|690.08|0
1646429290000|2022-03-04 21:28:10|693.57|690.21|693.57|690.21|693.57|690.21|693.57|690.21|0
1646429300000|2022-03-04 21:28:20|693.68|690.32|693.68|690.32|693.68|690.32|693.68|690.32|0
1646429320000|2022-03-04 21:28:40|693.57|690.21|693.57|690.21|693.57|690.21|693.57|690.21|0
1646429330000|2022-03-04 21:28:50|693.81|690.45|693.44|690.08|693.81|690.45|693.44|690.08|0
1646429350000|2022-03-04 21:29:10|693.57|690.21|693.81|690.45|693.81|690.45|693.57|690.21|0
1646429360000|2022-03-04 21:29:20|693.68|690.32|693.44|690.08|693.68|690.32|693.44|690.08|0
1646429390000|2022-03-04 21:29:50|693.68|690.32|693.57|690.21|693.68|690.32|693.57|690.21|0
1646429400000|2022-03-04 21:30:00|693.68|690.32|693.68|690.32|693.68|690.32|693.68|690.32|0
1646429410000|2022-03-04 21:30:10|693.44|690.08|693.44|690.08|693.44|690.08|693.44|690.08|0
1646429420000|2022-03-04 21:30:20|692.96|689.6|692.72|689.36|692.96|689.6|692.72|689.36|0
1646429430000|2022-03-04 21:30:30|692.84|689.48|692.48|689.12|692.84|689.48|692.48|689.12|0
1646429440000|2022-03-04 21:30:40|692.6|689.24|692.72|689.36|692.72|689.36|692.6|689.24|0
1646429450000|2022-03-04 21:30:50|692.96|689.6|693.2|689.84|693.2|689.84|692.96|689.6|0
1646429460000|2022-03-04 21:31:00|692.96|689.6|692.72|689.36|692.96|689.6|692.48|689.12|0
1646429470000|2022-03-04 21:31:10|692.84|689.48|692.84|689.48|692.84|689.48|692.84|689.48|0
1646429480000|2022-03-04 21:31:20|692.96|689.6|692.84|689.48|692.96|689.6|692.84|689.48|0
1646429490000|2022-03-04 21:31:30|692.48|689.12|692.84|689.48|692.84|689.48|692.48|689.12|0
1646429500000|2022-03-04 21:31:40|692.96|689.6|692.72|689.36|692.96|689.6|692.72|689.36|0
1646429510000|2022-03-04 21:31:50|692.24|688.88|692.36|689|692.36|689|692.24|688.88|0
1646429530000|2022-03-04 21:32:10|691.76|688.4|691.76|688.4|691.76|688.4|691.76|688.4|0
1646429540000|2022-03-04 21:32:20|692|688.64|692|688.64|692|688.64|692|688.64|0
1646429570000|2022-03-04 21:32:50|692.24|688.88|692.24|688.88|692.24|688.88|692.24|688.88|0
1646429580000|2022-03-04 21:33:00|691.88|688.52|691.88|688.52|692.12|688.76|691.88|688.52|0
1646429590000|2022-03-04 21:33:10|692|688.64|692|688.64|692|688.64|692|688.64|0
1646429600000|2022-03-04 21:33:20|692.24|688.88|692.24|688.88|692.24|688.88|692.24|688.88|0
1646429610000|2022-03-04 21:33:30|692.12|688.76|692.24|688.88|692.24|688.88|692.12|688.76|0
1646429620000|2022-03-04 21:33:40|692.12|688.76|692.12|688.76|692.12|688.76|691.88|688.52|0
1646429630000|2022-03-04 21:33:50|692.24|688.88|692.24|688.88|692.24|688.88|692.24|688.88|0
1646429640000|2022-03-04 21:34:00|692.12|688.76|692.12|688.76|692.12|688.76|692.12|688.76|0
1646429650000|2022-03-04 21:34:10|692.24|688.88|692|688.64|692.24|688.88|692|688.64|0
1646429660000|2022-03-04 21:34:20|691.64|688.28|691.52|688.16|691.64|688.28|691.52|688.16|0
1646429670000|2022-03-04 21:34:30|691.4|688.04|691.4|688.04|691.4|688.04|691.4|688.04|0
1646429680000|2022-03-04 21:34:40|691.76|688.4|691.52|688.16|691.76|688.4|691.52|688.16|0
1646429690000|2022-03-04 21:34:50|691.64|688.28|691.76|688.4|691.76|688.4|691.52|688.16|0
1646429700000|2022-03-04 21:35:00|692|688.64|692|688.64|692|688.64|692|688.64|0
1646429710000|2022-03-04 21:35:10|691.88|688.52|691.88|688.52|691.88|688.52|691.88|688.52|0
1646429720000|2022-03-04 21:35:20|692|688.64|692|688.64|692|688.64|691.88|688.52|0
1646429730000|2022-03-04 21:35:30|692.24|688.88|691.64|688.28|692.24|688.88|691.64|688.28|0
1646429740000|2022-03-04 21:35:40|691.88|688.52|692|688.64|692|688.64|691.76|688.4|0
1646429750000|2022-03-04 21:35:50|692.36|689|692.48|689.12|692.48|689.12|692.36|689|0
1646429760000|2022-03-04 21:36:00|692.96|689.6|692.96|689.6|692.96|689.6|692.84|689.48|0
1646429770000|2022-03-04 21:36:10|692.84|689.48|692.6|689.24|692.84|689.48|692.6|689.24|0
1646429780000|2022-03-04 21:36:20|692.84|689.48|692.72|689.36|692.96|689.6|692.72|689.36|0
1646429790000|2022-03-04 21:36:30|690.8|687.44|690.56|687.2|691.04|687.68|690.56|687.2|0
1646429800000|2022-03-04 21:36:40|690.2|686.84|689.36|686|690.2|686.84|689.36|686|0
1646429820000|2022-03-04 21:37:00|689.12|685.76|689.12|685.76|689.36|686|689.12|685.76|0
1646429840000|2022-03-04 21:37:20|689.24|685.88|689.6|686.24|689.6|686.24|689.24|685.88|0
1646429850000|2022-03-04 21:37:30|691.28|687.92|691.76|688.4|691.76|688.4|691.04|687.68|0
1646429860000|2022-03-04 21:37:40|691.52|688.16|691.52|688.16|691.52|688.16|691.52|688.16|0
1646429870000|2022-03-04 21:37:50|691.76|688.4|691.52|688.16|691.76|688.4|691.52|688.16|0
1646429880000|2022-03-04 21:38:00|691.64|688.28|691.76|688.4|691.88|688.52|691.64|688.28|0
1646429890000|2022-03-04 21:38:10|692|688.64|692.36|689|692.36|689|692|688.64|0
1646429900000|2022-03-04 21:38:20|692.12|688.76|692.36|689|692.36|689|692.12|688.76|0
1646429910000|2022-03-04 21:38:30|692.48|689.12|692.48|689.12|692.48|689.12|692.48|689.12|0
1646429920000|2022-03-04 21:38:40|692.6|689.24|692.6|689.24|692.6|689.24|692.6|689.24|0
1646429930000|2022-03-04 21:38:50|692.72|689.36|692.36|689|692.72|689.36|692.36|689|0
1646429940000|2022-03-04 21:39:00|692.48|689.12|692.24|688.88|692.6|689.24|692.24|688.88|0
1646429960000|2022-03-04 21:39:20|691.88|688.52|692|688.64|692.12|688.76|691.88|688.52|0
1646429970000|2022-03-04 21:39:30|691.88|688.52|691.88|688.52|691.88|688.52|691.88|688.52|0
1646429990000|2022-03-04 21:39:50|692|688.64|692.48|689.12|692.48|689.12|692|688.64|0
1646430000000|2022-03-04 21:40:00|692.24|688.88|692.48|689.12|692.48|689.12|692.24|688.88|0
1646430010000|2022-03-04 21:40:10|692.6|689.24|692.36|689|692.6|689.24|692.36|689|0
1646430020000|2022-03-04 21:40:20|692.12|688.76|692.12|688.76|692.12|688.76|691.88|688.52|0
1646430030000|2022-03-04 21:40:30|692.36|689|691.76|688.4|692.36|689|691.76|688.4|0
1646430040000|2022-03-04 21:40:40|691.88|688.52|692|688.64|692|688.64|691.88|688.52|0
1646430060000|2022-03-04 21:41:00|691.76|688.4|691.76|688.4|691.76|688.4|691.76|688.4|0
1646430080000|2022-03-04 21:41:20|691.88|688.52|691.88|688.52|691.88|688.52|691.88|688.52|0
1646430090000|2022-03-04 21:41:30|691.76|688.4|691.76|688.4|691.76|688.4|691.76|688.4|0
1646430100000|2022-03-04 21:41:40|691.88|688.52|691.88|688.52|691.88|688.52|691.76|688.4|0
1646430110000|2022-03-04 21:41:50|691.76|688.4|692|688.64|692|688.64|691.76|688.4|0
1646430130000|2022-03-04 21:42:10|691.76|688.4|691.64|688.28|692|688.64|691.64|688.28|0
1646430140000|2022-03-04 21:42:20|691.88|688.52|691.88|688.52|691.88|688.52|691.88|688.52|0
1646430150000|2022-03-04 21:42:30|691.76|688.4|691.76|688.4|691.76|688.4|691.64|688.28|0
1646430160000|2022-03-04 21:42:40|691.52|688.16|691.52|688.16|691.52|688.16|691.52|688.16|0
1646430180000|2022-03-04 21:43:00|691.28|687.92|691.52|688.16|691.52|688.16|691.28|687.92|0
1646430190000|2022-03-04 21:43:10|691.64|688.28|692|688.64|692|688.64|691.64|688.28|0
1646430200000|2022-03-04 21:43:20|691.64|688.28|691.76|688.4|691.76|688.4|691.64|688.28|0
1646430210000|2022-03-04 21:43:30|691.64|688.28|691.76|688.4|691.76|688.4|691.64|688.28|0
1646430220000|2022-03-04 21:43:40|691.52|688.16|691.64|688.28|691.64|688.28|691.52|688.16|0
1646430230000|2022-03-04 21:43:50|691.76|688.4|691.52|688.16|691.76|688.4|691.52|688.16|0
1646430240000|2022-03-04 21:44:00|691.76|688.4|691.88|688.52|692|688.64|691.76|688.4|0
1646430250000|2022-03-04 21:44:10|692|688.64|691.88|688.52|692|688.64|691.88|688.52|0
1646430260000|2022-03-04 21:44:20|692|688.64|692.12|688.76|692.24|688.88|691.88|688.52|0
1646430270000|2022-03-04 21:44:30|691.76|688.4|691.76|688.4|691.76|688.4|691.76|688.4|0
1646430280000|2022-03-04 21:44:40|691.64|688.28|691.64|688.28|691.64|688.28|691.64|688.28|0
1646430290000|2022-03-04 21:44:50|691.52|688.16|692.36|689|692.6|689.24|691.52|688.16|0
1646640300000|2022-03-07 08:05:00|756.47|753.61|756.11|753.25|756.47|753.61|755.76|752.9|0
1646640310000|2022-03-07 08:05:10|756.35|753.49|754.11|751.25|756.35|753.49|754.11|751.25|0
1646640320000|2022-03-07 08:05:20|753.64|750.78|753.28|750.42|753.64|750.78|753.28|750.42|0
1646640330000|2022-03-07 08:05:30|753.4|750.54|753.4|750.54|753.87|751.01|753.4|750.54|0
1646640340000|2022-03-07 08:05:40|752.33|749.47|752.57|749.71|752.8|749.94|752.33|749.47|0
1646640350000|2022-03-07 08:05:50|753.04|750.18|752.33|749.47|753.04|750.18|752.33|749.47|0
1646640360000|2022-03-07 08:06:00|752.46|749.6|751.98|749.12|752.69|749.83|751.86|749|0
1646640370000|2022-03-07 08:06:10|750.68|747.82|751.15|748.29|751.15|748.29|750.68|747.82|0
1646640380000|2022-03-07 08:06:20|750.8|747.94|751.86|749|751.98|749.12|750.8|747.94|0
1646640390000|2022-03-07 08:06:30|751.51|748.65|751.75|748.89|752.22|749.36|751.51|748.65|0
1646640400000|2022-03-07 08:06:40|751.98|749.12|751.39|748.53|751.98|749.12|750.8|747.94|0
1646640410000|2022-03-07 08:06:50|751.75|748.89|751.15|748.29|751.75|748.89|750.33|747.47|0
1646640420000|2022-03-07 08:07:00|751.98|749.12|751.04|748.18|752.1|749.24|751.04|748.18|0
1646640430000|2022-03-07 08:07:10|750.92|748.06|750.8|747.94|751.15|748.29|750.8|747.94|0
1646640440000|2022-03-07 08:07:20|750.57|747.71|751.04|748.18|751.04|748.18|750.57|747.71|0
1646640450000|2022-03-07 08:07:30|751.51|748.65|751.75|748.89|751.75|748.89|751.15|748.29|0
1646640460000|2022-03-07 08:07:40|752.8|749.94|750.68|747.82|752.8|749.94|750.21|747.35|0
1646640470000|2022-03-07 08:07:50|751.86|749|750.44|747.58|751.86|749|750.44|747.58|0
1646640480000|2022-03-07 08:08:00|751.04|748.18|749.97|747.11|751.04|748.18|749.86|747|0
1646640490000|2022-03-07 08:08:10|749.39|746.53|749.5|746.64|750.21|747.35|749.39|746.53|0
1646640500000|2022-03-07 08:08:20|749.03|746.17|748.56|745.7|749.03|746.17|747.61|744.75|0
1646640510000|2022-03-07 08:08:30|748.79|745.93|750.92|748.06|750.92|748.06|748.79|745.93|0
1646640520000|2022-03-07 08:08:40|749.86|747|750.68|747.82|750.68|747.82|749.62|746.76|0
1646640530000|2022-03-07 08:08:50|750.44|747.58|751.75|748.89|751.75|748.89|750.21|747.35|0
1646640540000|2022-03-07 08:09:00|751.86|749|751.39|748.53|751.86|749|751.04|748.18|0
1646640550000|2022-03-07 08:09:10|752.1|749.24|750.57|747.71|752.1|749.24|750.57|747.71|0
1646640560000|2022-03-07 08:09:20|750.92|748.06|751.86|749|751.98|749.12|750.92|748.06|0
1646640570000|2022-03-07 08:09:30|751.75|748.89|750.68|747.82|751.75|748.89|750.68|747.82|0
1646640580000|2022-03-07 08:09:40|750.92|748.06|751.86|749|751.98|749.12|750.92|748.06|0
1646640590000|2022-03-07 08:09:50|751.51|748.65|752.69|749.83|752.69|749.83|751.51|748.65|0
1646640600000|2022-03-07 08:10:00|751.98|749.12|752.33|749.47|752.45|749.59|751.98|749.12|0
1646640610000|2022-03-07 08:10:10|751.98|749.12|753.51|750.65|753.51|750.65|751.98|749.12|0
1646640620000|2022-03-07 08:10:20|752.93|750.07|751.62|748.76|752.93|750.07|751.62|748.76|0
1646640630000|2022-03-07 08:10:30|751.86|749|750.44|747.58|751.86|749|750.44|747.58|0
1646640640000|2022-03-07 08:10:40|750.68|747.82|751.27|748.41|751.51|748.65|750.68|747.82|0
1646640650000|2022-03-07 08:10:50|751.15|748.29|751.27|748.41|751.86|749|751.15|748.29|0
1646640660000|2022-03-07 08:11:00|751.51|748.65|751.75|748.89|752.1|749.24|751.51|748.65|0
1646640670000|2022-03-07 08:11:10|752.69|749.83|754.11|751.25|754.11|751.25|752.69|749.83|0
1646640680000|2022-03-07 08:11:20|753.16|750.3|754.34|751.48|754.34|751.48|753.16|750.3|0
1646640690000|2022-03-07 08:11:30|753.63|750.77|754.46|751.6|754.46|751.6|753.16|750.3|0
1646640700000|2022-03-07 08:11:40|754.58|751.72|753.4|750.54|754.58|751.72|753.4|750.54|0
1646640710000|2022-03-07 08:11:50|753.04|750.18|754.46|751.6|754.46|751.6|753.04|750.18|0
1646640720000|2022-03-07 08:12:00|754.34|751.48|755.52|752.66|755.52|752.66|754.34|751.48|0
1646640730000|2022-03-07 08:12:10|754.93|752.07|756.35|753.49|756.35|753.49|754.93|752.07|0
1646640740000|2022-03-07 08:12:20|756.11|753.25|756.23|753.37|756.94|754.08|755.87|753.01|0
1646640750000|2022-03-07 08:12:30|756.82|753.96|756.94|754.08|756.94|754.08|756.82|753.96|0
1646640760000|2022-03-07 08:12:40|757.18|754.32|757.77|754.91|757.77|754.91|757.18|754.32|0
1646640770000|2022-03-07 08:12:50|756.23|753.37|756.47|753.61|756.71|753.85|755.76|752.9|0
1646640780000|2022-03-07 08:13:00|756.23|753.37|756.94|754.08|757.18|754.32|756.11|753.25|0
1646640790000|2022-03-07 08:13:10|756.82|753.96|756.23|753.37|757.06|754.2|756.23|753.37|0
1646640800000|2022-03-07 08:13:20|757.06|754.2|757.18|754.32|757.18|754.32|756.94|754.08|0
1646640810000|2022-03-07 08:13:30|757.65|754.79|758.24|755.38|758.24|755.38|757.18|754.32|0
1646640820000|2022-03-07 08:13:40|758.12|755.26|758.83|755.97|758.83|755.97|758.12|755.26|0
1646640830000|2022-03-07 08:13:50|759.18|756.32|759.78|756.92|759.78|756.92|758.95|756.09|0
1646640840000|2022-03-07 08:14:00|759.42|756.56|759.42|756.56|759.89|757.03|759.42|756.56|0
1646640850000|2022-03-07 08:14:10|759.31|756.45|760.25|757.39|760.25|757.39|759.31|756.45|0
1646640860000|2022-03-07 08:14:20|759.54|756.68|760.37|757.51|760.37|757.51|759.18|756.32|0
1646640870000|2022-03-07 08:14:30|760.02|757.16|760.49|757.63|760.73|757.87|760.02|757.16|0
1646640880000|2022-03-07 08:14:40|760.25|757.39|758.71|755.85|760.25|757.39|758.71|755.85|0
1646640890000|2022-03-07 08:14:50|758.6|755.74|757.65|754.79|758.6|755.74|757.65|754.79|0
1646640900000|2022-03-07 08:15:00|757.76|754.9|756.94|754.08|759.07|756.21|756.94|754.08|0
1646640910000|2022-03-07 08:15:10|756.71|753.85|756.11|753.25|756.71|753.85|755.29|752.43|0
1646640920000|2022-03-07 08:15:20|756.23|753.37|755.29|752.43|756.71|753.85|755.29|752.43|0
1646640930000|2022-03-07 08:15:30|755.05|752.19|754.46|751.6|755.16|752.3|754.11|751.25|0
1646640940000|2022-03-07 08:15:40|754.58|751.72|753.87|751.01|754.58|751.72|753.75|750.89|0
1646640950000|2022-03-07 08:15:50|754.93|752.07|755.76|752.9|755.76|752.9|754.93|752.07|0
1646640960000|2022-03-07 08:16:00|756.71|753.85|757.41|754.55|757.53|754.67|756.71|753.85|0
1646640970000|2022-03-07 08:16:10|757.89|755.03|759.66|756.8|759.66|756.8|757.89|755.03|0
1646640980000|2022-03-07 08:16:20|759.78|756.92|760.6|757.74|760.6|757.74|759.78|756.92|0
1646640990000|2022-03-07 08:16:30|760.73|757.87|761.31|758.45|761.44|758.58|760.73|757.87|0
1646641000000|2022-03-07 08:16:40|762.02|759.16|762.73|759.87|763.21|760.35|762.02|759.16|0
1646641010000|2022-03-07 08:16:50|762.86|760|763.57|760.71|763.57|760.71|762.73|759.87|0
1646641020000|2022-03-07 08:17:00|763.33|760.47|763.68|760.82|763.68|760.82|763.21|760.35|0
1646641030000|2022-03-07 08:17:10|763.33|760.47|764.04|761.18|764.04|761.18|763.33|760.47|0
1646641040000|2022-03-07 08:17:20|764.39|761.53|763.8|760.94|764.39|761.53|763.8|760.94|0
1646641050000|2022-03-07 08:17:30|763.92|761.06|764.04|761.18|764.28|761.42|763.92|761.06|0
1646641060000|2022-03-07 08:17:40|764.39|761.53|763.21|760.35|764.39|761.53|762.97|760.11|0
1646641070000|2022-03-07 08:17:50|763.33|760.47|763.92|761.06|764.04|761.18|762.86|760|0
1646641080000|2022-03-07 08:18:00|762.97|760.11|762.86|760|763.09|760.23|762.86|760|0
1646641090000|2022-03-07 08:18:10|763.8|760.94|763.92|761.06|763.92|761.06|762.73|759.87|0
1646641100000|2022-03-07 08:18:20|764.15|761.29|765.94|763.08|765.94|763.08|764.15|761.29|0
1646641110000|2022-03-07 08:18:30|766.52|763.66|766.88|764.02|767|764.14|766.52|763.66|0
1646641120000|2022-03-07 08:18:40|767|764.14|769.26|766.4|769.26|766.4|767|764.14|0
1646641130000|2022-03-07 08:18:50|768.42|765.56|767.71|764.85|768.42|765.56|767.71|764.85|0
1646641140000|2022-03-07 08:19:00|767.6|764.74|766.41|763.55|767.6|764.74|766.41|763.55|0
1646641150000|2022-03-07 08:19:10|766.29|763.43|766.05|763.19|766.29|763.43|765.94|763.08|0
1646641160000|2022-03-07 08:19:20|766.17|763.31|767.23|764.37|767.23|764.37|766.17|763.31|0
1646641170000|2022-03-07 08:19:30|766.17|763.31|765.58|762.72|766.17|763.31|765.22|762.36|0
1646641180000|2022-03-07 08:19:40|765.46|762.6|765.1|762.24|765.46|762.6|765.1|762.24|0
1646641190000|2022-03-07 08:19:50|765.22|762.36|765.7|762.84|765.7|762.84|764.63|761.77|0
1646641200000|2022-03-07 08:20:00|765.22|762.36|765.34|762.48|765.46|762.6|764.99|762.13|0
1646641210000|2022-03-07 08:20:10|766.05|763.19|765.7|762.84|766.52|763.66|765.7|762.84|0
1646641220000|2022-03-07 08:20:20|765.46|762.6|766.17|763.31|766.17|763.31|765.1|762.24|0
1646641230000|2022-03-07 08:20:30|766.41|763.55|766.17|763.31|766.65|763.79|766.17|763.31|0
1646641240000|2022-03-07 08:20:40|766.88|764.02|766.17|763.31|766.88|764.02|766.17|763.31|0
1646641250000|2022-03-07 08:20:50|766.65|763.79|767.36|764.5|767.83|764.97|766.65|763.79|0
1646641260000|2022-03-07 08:21:00|767.71|764.85|768.31|765.45|768.31|765.45|767.71|764.85|0
1646641270000|2022-03-07 08:21:10|768.07|765.21|768.54|765.68|768.66|765.8|768.07|765.21|0
1646641280000|2022-03-07 08:21:20|768.07|765.21|768.18|765.32|768.18|765.32|768.07|765.21|0
1646641290000|2022-03-07 08:21:30|768.42|765.56|768.89|766.03|769.25|766.39|768.42|765.56|0
1646641300000|2022-03-07 08:21:40|769.25|766.39|768.54|765.68|769.25|766.39|768.54|765.68|0
1646641310000|2022-03-07 08:21:50|769.37|766.51|769.73|766.87|769.73|766.87|769.37|766.51|0
1646641320000|2022-03-07 08:22:00|768.78|765.92|767.83|764.97|768.78|765.92|767.12|764.26|0
1646641330000|2022-03-07 08:22:10|768.31|765.45|768.54|765.68|769.02|766.16|768.07|765.21|0
1646641340000|2022-03-07 08:22:20|769.49|766.63|769.84|766.98|769.97|767.11|769.49|766.63|0
1646641350000|2022-03-07 08:22:30|770.08|767.22|770.08|767.22|770.08|767.22|769.84|766.98|0
1646641360000|2022-03-07 08:22:40|769.97|767.11|770.79|767.93|770.92|768.06|769.97|767.11|0
1646641370000|2022-03-07 08:22:50|770.2|767.34|769.37|766.51|770.2|767.34|769.37|766.51|0
1646641380000|2022-03-07 08:23:00|769.61|766.75|768.89|766.03|769.73|766.87|768.89|766.03|0
1646641390000|2022-03-07 08:23:10|769.97|767.11|769.49|766.63|770.92|768.06|769.49|766.63|0
1646641400000|2022-03-07 08:23:20|770.44|767.58|770.44|767.58|770.44|767.58|769.97|767.11|0
1646641410000|2022-03-07 08:23:30|771.98|769.12|771.63|768.77|771.98|769.12|771.5|768.64|0
1646641420000|2022-03-07 08:23:40|770.68|767.82|771.63|768.77|771.63|768.77|770.68|767.82|0
1646641430000|2022-03-07 08:23:50|771.03|768.17|770.2|767.34|771.15|768.29|770.2|767.34|0
1646641440000|2022-03-07 08:24:00|771.98|769.12|771.27|768.41|772.22|769.36|771.27|768.41|0
1646641450000|2022-03-07 08:24:10|770.2|767.34|771.15|768.29|771.15|768.29|770.2|767.34|0
1646641460000|2022-03-07 08:24:20|771.39|768.53|771.27|768.41|771.39|768.53|771.03|768.17|0
1646641470000|2022-03-07 08:24:30|770.44|767.58|771.98|769.12|771.98|769.12|770.2|767.34|0
1646641480000|2022-03-07 08:24:40|771.63|768.77|773.05|770.19|773.88|771.02|771.63|768.77|0
1646641490000|2022-03-07 08:24:50|773.64|770.78|774.71|771.85|774.71|771.85|773.17|770.31|0
1646641500000|2022-03-07 08:25:00|773.88|771.02|774.12|771.26|774.71|771.85|773.88|771.02|0
1646641510000|2022-03-07 08:25:10|772.34|769.48|771.63|768.77|773.05|770.19|771.63|768.77|0
1646641520000|2022-03-07 08:25:20|771.39|768.53|770.44|767.58|771.63|768.77|770.44|767.58|0
1646641530000|2022-03-07 08:25:30|771.63|768.77|769.73|766.87|771.63|768.77|769.73|766.87|0
1646641540000|2022-03-07 08:25:40|769.37|766.51|770.32|767.46|770.32|767.46|769.25|766.39|0
1646641550000|2022-03-07 08:25:50|769.97|767.11|770.08|767.22|770.2|767.34|769.02|766.16|0
1646641560000|2022-03-07 08:26:00|770.2|767.34|770.32|767.46|770.32|767.46|770.08|767.22|0
1646641570000|2022-03-07 08:26:10|769.37|766.51|770.2|767.34|770.2|767.34|769.37|766.51|0
1646641580000|2022-03-07 08:26:20|769.73|766.87|771.03|768.17|771.03|768.17|769.49|766.63|0
1646641590000|2022-03-07 08:26:30|771.15|768.29|771.03|768.17|771.63|768.77|770.68|767.82|0
1646641600000|2022-03-07 08:26:40|771.86|769|772.81|769.95|772.81|769.95|771.86|769|0
1646641610000|2022-03-07 08:26:50|772.34|769.48|772.58|769.72|772.58|769.72|772.34|769.48|0
1646641620000|2022-03-07 08:27:00|773.05|770.19|772.34|769.48|773.05|770.19|771.63|768.77|0
1646641630000|2022-03-07 08:27:10|773.05|770.19|772.81|769.95|773.05|770.19|772.81|769.95|0
1646641640000|2022-03-07 08:27:20|773.05|770.19|774.35|771.49|774.35|771.49|773.05|770.19|0
1646641650000|2022-03-07 08:27:30|772.81|769.95|772.81|769.95|773.05|770.19|772.1|769.24|0
1646641660000|2022-03-07 08:27:40|773.05|770.19|774.71|771.85|774.71|771.85|773.05|770.19|0
1646641670000|2022-03-07 08:27:50|774.35|771.49|773.17|770.31|774.35|771.49|773.17|770.31|0
1646641680000|2022-03-07 08:28:00|773.53|770.67|774.24|771.38|774.24|771.38|773.53|770.67|0
1646641690000|2022-03-07 08:28:10|773.29|770.43|774.48|771.62|774.48|771.62|773.29|770.43|0
1646641700000|2022-03-07 08:28:20|774.35|771.49|774|771.14|774.35|771.49|774|771.14|0
1646641710000|2022-03-07 08:28:30|774.24|771.38|773.53|770.67|774.24|771.38|772.93|770.07|0
1646641720000|2022-03-07 08:28:40|773.4|770.54|774.12|771.26|774.24|771.38|773.4|770.54|0
1646641730000|2022-03-07 08:28:50|774.24|771.38|773.76|770.9|774.35|771.49|773.76|770.9|0
1646641740000|2022-03-07 08:29:00|773.4|770.54|772.81|769.95|773.53|770.67|772.58|769.72|0
1646641750000|2022-03-07 08:29:10|772.93|770.07|772.93|770.07|773.53|770.67|772.93|770.07|0
1646641760000|2022-03-07 08:29:20|772.81|769.95|771.98|769.12|772.81|769.95|771.98|769.12|0
1646641770000|2022-03-07 08:29:30|772.1|769.24|771.15|768.29|772.1|769.24|771.15|768.29|0
1646641780000|2022-03-07 08:29:40|770.68|767.82|772.1|769.24|772.1|769.24|770.68|767.82|0
1646641790000|2022-03-07 08:29:50|771.5|768.64|771.86|769|771.86|769|771.5|768.64|0
1646641800000|2022-03-07 08:30:00|772.22|769.36|773.29|770.43|773.4|770.54|772.22|769.36|0
1646641810000|2022-03-07 08:30:10|774|771.14|774.71|771.85|774.71|771.85|773.64|770.78|0
1646641820000|2022-03-07 08:30:20|775.19|772.33|775.19|772.33|775.19|772.33|775.19|772.33|0
1646641830000|2022-03-07 08:30:30|775.43|772.57|776.02|773.16|776.02|773.16|775.43|772.57|0
1646641840000|2022-03-07 08:30:40|775.9|773.04|775.66|772.8|775.9|773.04|775.54|772.68|0
1646641850000|2022-03-07 08:30:50|775.19|772.33|776.02|773.16|776.14|773.28|775.19|772.33|0
1646641860000|2022-03-07 08:31:00|776.25|773.39|776.14|773.28|776.73|773.87|776.14|773.28|0
1646641870000|2022-03-07 08:31:10|776.38|773.52|776.38|773.52|776.73|773.87|776.25|773.39|0
1646641880000|2022-03-07 08:31:20|776.73|773.87|776.97|774.11|777.57|774.71|776.73|773.87|0
1646641890000|2022-03-07 08:31:30|775.78|772.92|776.73|773.87|776.73|773.87|775.78|772.92|0
1646641900000|2022-03-07 08:31:40|777.09|774.23|777.57|774.71|777.57|774.71|777.09|774.23|0
1646641910000|2022-03-07 08:31:50|778.28|775.42|778.28|775.42|778.28|775.42|777.44|774.58|0
1646641920000|2022-03-07 08:32:00|778.39|775.53|778.28|775.42|778.39|775.53|778.16|775.3|0
1646641930000|2022-03-07 08:32:10|778.04|775.18|778.39|775.53|778.39|775.53|777.8|774.94|0
1646641940000|2022-03-07 08:32:20|778.28|775.42|777.8|774.94|778.28|775.42|777.8|774.94|0
1646641950000|2022-03-07 08:32:30|778.04|775.18|778.52|775.66|778.63|775.77|778.04|775.18|0
1646641960000|2022-03-07 08:32:40|778.39|775.53|778.63|775.77|778.63|775.77|778.16|775.3|0
1646641970000|2022-03-07 08:32:50|778.52|775.66|777.92|775.06|778.52|775.66|777.92|775.06|0
1646641980000|2022-03-07 08:33:00|777.33|774.47|777.57|774.71|777.8|774.94|777.33|774.47|0
1646641990000|2022-03-07 08:33:10|777.33|774.47|778.63|775.77|778.63|775.77|777.33|774.47|0
1646642000000|2022-03-07 08:33:20|778.75|775.89|778.52|775.66|778.75|775.89|778.28|775.42|0
1646642010000|2022-03-07 08:33:30|778.28|775.42|775.3|772.44|778.28|775.42|775.3|772.44|0
1646642020000|2022-03-07 08:33:40|774.24|771.38|773.76|770.9|774.24|771.38|773.76|770.9|0
1646642030000|2022-03-07 08:33:50|773.29|770.43|774.11|771.25|774.24|771.38|773.29|770.43|0
1646642040000|2022-03-07 08:34:00|774|771.14|774|771.14|774.24|771.38|774|771.14|0
1646642050000|2022-03-07 08:34:10|775.3|772.44|774.48|771.62|775.3|772.44|773.53|770.67|0
1646642060000|2022-03-07 08:34:20|774.59|771.73|775.3|772.44|775.9|773.04|774.59|771.73|0
1646642070000|2022-03-07 08:34:30|774.24|771.38|774.95|772.09|774.95|772.09|774.24|771.38|0
1646642080000|2022-03-07 08:34:40|774.83|771.97|773.53|770.67|774.83|771.97|773.53|770.67|0
1646642090000|2022-03-07 08:34:50|773.16|770.3|771.98|769.12|773.16|770.3|771.98|769.12|0
1646642100000|2022-03-07 08:35:00|771.86|769|773.53|770.67|773.64|770.78|771.86|769|0
1646642110000|2022-03-07 08:35:10|773.64|770.78|772.58|769.72|773.64|770.78|772.45|769.59|0
1646642120000|2022-03-07 08:35:20|772.1|769.24|771.86|769|773.05|770.19|771.86|769|0
1646642130000|2022-03-07 08:35:30|772.58|769.72|770.44|767.58|772.58|769.72|770.2|767.34|0
1646642140000|2022-03-07 08:35:40|770.68|767.82|770.68|767.82|770.91|768.05|770.2|767.34|0
1646642150000|2022-03-07 08:35:50|770.44|767.58|769.73|766.87|770.44|767.58|769.73|766.87|0
1646642160000|2022-03-07 08:36:00|769.96|767.1|769.25|766.39|771.15|768.29|769.25|766.39|0
1646642170000|2022-03-07 08:36:10|769.84|766.98|768.78|765.92|769.84|766.98|768.78|765.92|0
1646642180000|2022-03-07 08:36:20|768.89|766.03|767.83|764.97|768.89|766.03|767.83|764.97|0
1646642190000|2022-03-07 08:36:30|767.36|764.5|766.41|763.55|767.36|764.5|766.05|763.19|0
1646642200000|2022-03-07 08:36:40|766.76|763.9|764.99|762.13|766.88|764.02|764.99|762.13|0
1646642210000|2022-03-07 08:36:50|765.93|763.07|766.76|763.9|766.76|763.9|765.93|763.07|0
1646642220000|2022-03-07 08:37:00|766.17|763.31|766.17|763.31|766.52|763.66|766.17|763.31|0
1646642230000|2022-03-07 08:37:10|766.52|763.66|767.12|764.26|767.23|764.37|766.52|763.66|0
1646642240000|2022-03-07 08:37:20|766.76|763.9|766.41|763.55|766.88|764.02|766.41|763.55|0
1646642250000|2022-03-07 08:37:30|766.99|764.13|765.1|762.24|766.99|764.13|765.1|762.24|0
1646642260000|2022-03-07 08:37:40|764.86|762|763.33|760.47|764.86|762|763.33|760.47|0
1646642270000|2022-03-07 08:37:50|763.56|760.7|763.56|760.7|763.56|760.7|763.56|760.7|0
1646642280000|2022-03-07 08:38:00|763.44|760.58|763.09|760.23|763.56|760.7|763.09|760.23|0
1646642290000|2022-03-07 08:38:10|762.97|760.11|763.44|760.58|763.56|760.7|762.97|760.11|0
1646642300000|2022-03-07 08:38:20|763.56|760.7|763.56|760.7|764.62|761.76|763.56|760.7|0
1646642310000|2022-03-07 08:38:30|763.33|760.47|762.49|759.63|763.68|760.82|762.49|759.63|0
1646642320000|2022-03-07 08:38:40|762.38|759.52|762.14|759.28|763.2|760.34|762.02|759.16|0
1646642330000|2022-03-07 08:38:50|762.49|759.63|760.72|757.86|762.49|759.63|760.72|757.86|0
1646642340000|2022-03-07 08:39:00|760.25|757.39|761.55|758.69|761.55|758.69|760.25|757.39|0
1646642350000|2022-03-07 08:39:10|760.96|758.1|761.55|758.69|761.55|758.69|760.96|758.1|0
1646642360000|2022-03-07 08:39:20|762.02|759.16|762.14|759.28|762.49|759.63|762.02|759.16|0
1646642370000|2022-03-07 08:39:30|761.78|758.92|761.43|758.57|761.78|758.92|761.43|758.57|0
1646642380000|2022-03-07 08:39:40|762.38|759.52|763.56|760.7|763.56|760.7|762.38|759.52|0
1646642390000|2022-03-07 08:39:50|764.27|761.41|764.86|762|764.86|762|764.27|761.41|0
1646642400000|2022-03-07 08:40:00|765.46|762.6|763.8|760.94|765.46|762.6|763.8|760.94|0
1646642410000|2022-03-07 08:40:10|764.51|761.65|767.35|764.49|767.35|764.49|764.51|761.65|0
1646642420000|2022-03-07 08:40:20|767.71|764.85|767.35|764.49|767.71|764.85|767.35|764.49|0
1646642430000|2022-03-07 08:40:30|768.07|765.21|767.35|764.49|768.07|765.21|766.99|764.13|0
1646642440000|2022-03-07 08:40:40|767.12|764.26|767.35|764.49|767.35|764.49|766.76|763.9|0
1646642450000|2022-03-07 08:40:50|766.99|764.13|766.17|763.31|766.99|764.13|766.17|763.31|0
1646642460000|2022-03-07 08:41:00|766.88|764.02|765.46|762.6|766.88|764.02|765.46|762.6|0
1646642470000|2022-03-07 08:41:10|766.52|763.66|765.46|762.6|766.52|763.66|765.22|762.36|0
1646642480000|2022-03-07 08:41:20|765.57|762.71|765.7|762.84|766.41|763.55|765.57|762.71|0
1646642490000|2022-03-07 08:41:30|765.46|762.6|765.22|762.36|765.46|762.6|764.75|761.89|0
1646642500000|2022-03-07 08:41:40|764.75|761.89|764.51|761.65|764.98|762.12|764.51|761.65|0
1646642510000|2022-03-07 08:41:50|765.22|762.36|765.81|762.95|765.81|762.95|765.22|762.36|0
1646642520000|2022-03-07 08:42:00|765.93|763.07|766.88|764.02|766.88|764.02|765.93|763.07|0
1646642530000|2022-03-07 08:42:10|767.12|764.26|766.88|764.02|767.12|764.26|766.88|764.02|0
1646642540000|2022-03-07 08:42:20|766.64|763.78|764.76|761.9|766.64|763.78|764.76|761.9|0
1646642550000|2022-03-07 08:42:30|764.53|761.67|764.53|761.67|764.53|761.67|763.93|761.07|0
1646642560000|2022-03-07 08:42:40|765.11|762.25|765.23|762.37|765.82|762.96|765.11|762.25|0
1646642570000|2022-03-07 08:42:50|765.82|762.96|766.89|764.03|766.89|764.03|765.82|762.96|0
1646642580000|2022-03-07 08:43:00|767.24|764.38|767.6|764.74|767.6|764.74|767.13|764.27|0
1646642590000|2022-03-07 08:43:10|768.55|765.69|768.31|765.45|768.55|765.69|767.84|764.98|0
1646642600000|2022-03-07 08:43:20|767.6|764.74|767.84|764.98|767.84|764.98|767.36|764.5|0
1646642610000|2022-03-07 08:43:30|768.31|765.45|768.07|765.21|768.31|765.45|768.07|765.21|0
1646642620000|2022-03-07 08:43:40|768.19|765.33|768.42|765.56|768.42|765.56|768.19|765.33|0
1646642630000|2022-03-07 08:43:50|768.55|765.69|768.55|765.69|768.55|765.69|768.55|765.69|0
1646642640000|2022-03-07 08:44:00|769.02|766.16|769.26|766.4|769.61|766.75|768.9|766.04|0
1646642650000|2022-03-07 08:44:10|769.73|766.87|769.49|766.63|769.73|766.87|769.49|766.63|0
1646642660000|2022-03-07 08:44:20|769.26|766.4|770.68|767.82|770.68|767.82|769.26|766.4|0
1646642670000|2022-03-07 08:44:30|770.2|767.34|770.79|767.93|770.79|767.93|770.2|767.34|0
1646642680000|2022-03-07 08:44:40|771.15|768.29|771.39|768.53|771.39|768.53|771.15|768.29|0
1646642690000|2022-03-07 08:44:50|770.32|767.46|770.32|767.46|770.32|767.46|770.32|767.46|0
1646642700000|2022-03-07 08:45:00|770.08|767.22|770.2|767.34|770.44|767.58|770.08|767.22|0
1646642710000|2022-03-07 08:45:10|770.32|767.46|770.55|767.69|771.15|768.29|770.32|767.46|0
1646642720000|2022-03-07 08:45:20|770.68|767.82|769.84|766.98|770.68|767.82|769.84|766.98|0
1646642730000|2022-03-07 08:45:30|769.97|767.11|770.68|767.82|770.68|767.82|769.97|767.11|0
1646642740000|2022-03-07 08:45:40|769.73|766.87|769.37|766.51|770.44|767.58|769.37|766.51|0
1646642750000|2022-03-07 08:45:50|768.78|765.92|768.78|765.92|769.02|766.16|768.78|765.92|0
1646642760000|2022-03-07 08:46:00|769.37|766.51|769.84|766.98|769.84|766.98|769.37|766.51|0
1646642770000|2022-03-07 08:46:10|769.97|767.11|768.78|765.92|769.97|767.11|768.78|765.92|0
1646642780000|2022-03-07 08:46:20|769.02|766.16|767.36|764.5|769.02|766.16|767.36|764.5|0
1646642790000|2022-03-07 08:46:30|767.13|764.27|766.42|763.56|767.13|764.27|766.29|763.43|0
1646642800000|2022-03-07 08:46:40|766.89|764.03|766.65|763.79|766.89|764.03|766.18|763.32|0
1646642810000|2022-03-07 08:46:50|766.77|763.91|768.19|765.33|768.31|765.45|766.65|763.79|0
1646642820000|2022-03-07 08:47:00|768.66|765.8|768.07|765.21|768.78|765.92|768.07|765.21|0
1646642830000|2022-03-07 08:47:10|768.31|765.45|767.6|764.74|768.55|765.69|767.6|764.74|0
1646642840000|2022-03-07 08:47:20|767.24|764.38|766.65|763.79|767.24|764.38|766.65|763.79|0
1646642850000|2022-03-07 08:47:30|766.42|763.56|768.07|765.21|768.07|765.21|766.42|763.56|0
1646642860000|2022-03-07 08:47:40|768.55|765.69|768.55|765.69|768.78|765.92|768.19|765.33|0
1646642870000|2022-03-07 08:47:50|768.9|766.04|768.31|765.45|769.97|767.11|768.31|765.45|0
1646642880000|2022-03-07 08:48:00|769.02|766.16|768.31|765.45|769.26|766.4|768.31|765.45|0
1646642890000|2022-03-07 08:48:10|767.24|764.38|766.42|763.56|767.24|764.38|765.82|762.96|0
1646642900000|2022-03-07 08:48:20|766.06|763.2|765.47|762.61|766.06|763.2|765.35|762.49|0
1646642910000|2022-03-07 08:48:30|766.42|763.56|765.71|762.85|766.42|763.56|765.47|762.61|0
1646642920000|2022-03-07 08:48:40|765.23|762.37|764.05|761.19|765.23|762.37|763.22|760.36|0
1646642930000|2022-03-07 08:48:50|764.52|761.66|764.29|761.43|764.76|761.9|764.29|761.43|0
1646642940000|2022-03-07 08:49:00|764.64|761.78|766.18|763.32|766.18|763.32|764.64|761.78|0
1646642950000|2022-03-07 08:49:10|766.06|763.2|766.77|763.91|766.77|763.91|765.94|763.08|0
1646642960000|2022-03-07 08:49:20|766.42|763.56|766.42|763.56|766.65|763.79|766.42|763.56|0
1646642970000|2022-03-07 08:49:30|767.13|764.27|767.36|764.5|767.84|764.98|767.13|764.27|0
1646642980000|2022-03-07 08:49:40|767.13|764.27|767.71|764.85|767.71|764.85|767.13|764.27|0
1646642990000|2022-03-07 08:49:50|768.07|765.21|768.07|765.21|768.07|765.21|767.71|764.85|0
1646643000000|2022-03-07 08:50:00|768.78|765.92|769.13|766.27|769.26|766.4|768.78|765.92|0
1646643010000|2022-03-07 08:50:10|768.55|765.69|768.42|765.56|769.02|766.16|768.42|765.56|0
1646643020000|2022-03-07 08:50:20|769.02|766.16|767|764.14|769.02|766.16|767|764.14|0
1646643030000|2022-03-07 08:50:30|767.13|764.27|766.42|763.56|767.13|764.27|766.42|763.56|0
1646643040000|2022-03-07 08:50:40|767|764.14|765.94|763.08|767|764.14|765.94|763.08|0
1646643050000|2022-03-07 08:50:50|766.42|763.56|767.13|764.27|767.13|764.27|765.94|763.08|0
1646643060000|2022-03-07 08:51:00|766.65|763.79|766.65|763.79|767.36|764.5|766.65|763.79|0
1646643070000|2022-03-07 08:51:10|765.71|762.85|764.87|762.01|765.71|762.85|764.76|761.9|0
1646643080000|2022-03-07 08:51:20|764.76|761.9|764.29|761.43|764.76|761.9|764.29|761.43|0
1646643090000|2022-03-07 08:51:30|764.76|761.9|765.35|762.49|765.35|762.49|764.29|761.43|0
1646643100000|2022-03-07 08:51:40|764.87|762.01|765.58|762.72|765.82|762.96|764.87|762.01|0
1646643110000|2022-03-07 08:51:50|766.42|763.56|765.58|762.72|766.42|763.56|765|762.14|0
1646643120000|2022-03-07 08:52:00|765|762.14|764.29|761.43|765|762.14|764.29|761.43|0
1646643130000|2022-03-07 08:52:10|763.58|760.72|762.04|759.18|763.58|760.72|761.92|759.06|0
1646643140000|2022-03-07 08:52:20|761.69|758.83|762.16|759.3|762.16|759.3|761.69|758.83|0
1646643150000|2022-03-07 08:52:30|761.69|758.83|762.4|759.54|762.63|759.77|761.69|758.83|0
1646643160000|2022-03-07 08:52:40|761.92|759.06|762.87|760.01|762.87|760.01|761.92|759.06|0
1646643170000|2022-03-07 08:52:50|762.4|759.54|762.63|759.77|762.63|759.77|762.4|759.54|0
1646643180000|2022-03-07 08:53:00|762.75|759.89|763.58|760.72|763.58|760.72|762.75|759.89|0
1646643190000|2022-03-07 08:53:10|764.64|761.78|765.11|762.25|765.11|762.25|764.64|761.78|0
1646643200000|2022-03-07 08:53:20|764.16|761.3|766.29|763.43|766.29|763.43|764.16|761.3|0
1646643210000|2022-03-07 08:53:30|765.82|762.96|766.18|763.32|766.18|763.32|765.23|762.37|0
1646643220000|2022-03-07 08:53:40|766.42|763.56|766.89|764.03|766.89|764.03|765.82|762.96|0
1646643230000|2022-03-07 08:53:50|767.6|764.74|767.6|764.74|767.6|764.74|767.13|764.27|0
1646643240000|2022-03-07 08:54:00|767.71|764.85|766.89|764.03|767.71|764.85|766.77|763.91|0
1646643250000|2022-03-07 08:54:10|766.65|763.79|766.42|763.56|766.65|763.79|765.94|763.08|0
1646643260000|2022-03-07 08:54:20|765.94|763.08|766.06|763.2|766.18|763.32|765.82|762.96|0
1646643270000|2022-03-07 08:54:30|765.11|762.25|764.76|761.9|765.11|762.25|764.76|761.9|0
1646643280000|2022-03-07 08:54:40|764.16|761.3|764.76|761.9|764.87|762.01|764.16|761.3|0
1646643290000|2022-03-07 08:54:50|764.4|761.54|763.58|760.72|764.4|761.54|763.58|760.72|0
1646643300000|2022-03-07 08:55:00|763.34|760.48|761.92|759.06|763.34|760.48|761.92|759.06|0
1646643310000|2022-03-07 08:55:10|762.4|759.54|762.16|759.3|762.87|760.01|762.16|759.3|0
1646643320000|2022-03-07 08:55:20|761.45|758.59|759.91|757.05|762.16|759.3|759.91|757.05|0
1646643330000|2022-03-07 08:55:30|760.04|757.18|760.74|757.88|760.74|757.88|760.04|757.18|0
1646643340000|2022-03-07 08:55:40|760.62|757.76|760.04|757.18|761.09|758.23|760.04|757.18|0
1646643350000|2022-03-07 08:55:50|760.98|758.12|761.09|758.23|761.09|758.23|760.62|757.76|0
1646643360000|2022-03-07 08:56:00|761.22|758.36|760.38|757.52|761.22|758.36|760.38|757.52|0
1646643370000|2022-03-07 08:56:10|760.51|757.65|761.33|758.47|761.45|758.59|760.51|757.65|0
1646643380000|2022-03-07 08:56:20|761.92|759.06|762.4|759.54|762.4|759.54|761.69|758.83|0
1646643390000|2022-03-07 08:56:30|761.45|758.59|761.69|758.83|761.92|759.06|761.45|758.59|0
1646643400000|2022-03-07 08:56:40|762.27|759.41|762.87|760.01|763.11|760.25|762.27|759.41|0
1646643410000|2022-03-07 08:56:50|762.51|759.65|760.98|758.12|762.51|759.65|760.86|758|0
1646643420000|2022-03-07 08:57:00|761.09|758.23|760.51|757.65|761.22|758.36|760.51|757.65|0
1646643430000|2022-03-07 08:57:10|760.38|757.52|760.38|757.52|760.51|757.65|760.38|757.52|0
1646643440000|2022-03-07 08:57:20|760.15|757.29|760.62|757.76|760.62|757.76|760.04|757.18|0
1646643450000|2022-03-07 08:57:30|760.98|758.12|759.56|756.7|760.98|758.12|759.56|756.7|0
1646643460000|2022-03-07 08:57:40|759.68|756.82|759.44|756.58|760.15|757.29|759.44|756.58|0
1646643470000|2022-03-07 08:57:50|759.2|756.34|758.62|755.76|759.2|756.34|758.5|755.64|0
1646643480000|2022-03-07 08:58:00|757.91|755.05|758.02|755.16|758.02|755.16|757.55|754.69|0
1646643490000|2022-03-07 08:58:10|758.62|755.76|758.5|755.64|759.8|756.94|758.26|755.4|0
1646643500000|2022-03-07 08:58:20|758.26|755.4|758.15|755.29|758.38|755.52|758.15|755.29|0
1646643510000|2022-03-07 08:58:30|758.85|755.99|759.09|756.23|759.09|756.23|758.73|755.87|0
1646643520000|2022-03-07 08:58:40|758.97|756.11|757.55|754.69|758.97|756.11|757.55|754.69|0
1646643530000|2022-03-07 08:58:50|757.91|755.05|755.9|753.04|757.91|755.05|755.9|753.04|0
1646643540000|2022-03-07 08:59:00|756.02|753.16|756.61|753.75|756.61|753.75|755.79|752.93|0
1646643550000|2022-03-07 08:59:10|756.37|753.51|756.26|753.4|756.37|753.51|756.02|753.16|0
1646643560000|2022-03-07 08:59:20|756.61|753.75|756.61|753.75|756.61|753.75|756.61|753.75|0
1646643570000|2022-03-07 08:59:30|756.84|753.98|757.91|755.05|757.91|755.05|756.84|753.98|0
1646643580000|2022-03-07 08:59:40|758.38|755.52|758.38|755.52|758.38|755.52|757.67|754.81|0
1646643590000|2022-03-07 08:59:50|758.85|755.99|759.2|756.34|759.68|756.82|758.85|755.99|0
1646643600000|2022-03-07 09:00:00|759.44|756.58|757.91|755.05|759.44|756.58|757.91|755.05|0
1646643610000|2022-03-07 09:00:10|758.38|755.52|757.67|754.81|758.38|755.52|757.67|754.81|0
1646643620000|2022-03-07 09:00:20|756.97|754.11|757.08|754.22|757.55|754.69|756.97|754.11|0
1646643630000|2022-03-07 09:00:30|756.26|753.4|757.2|754.34|758.15|755.29|756.26|753.4|0
1646643640000|2022-03-07 09:00:40|757.67|754.81|758.02|755.16|758.02|755.16|757.44|754.58|0
1646643650000|2022-03-07 09:00:50|757.79|754.93|758.02|755.16|758.15|755.29|757.79|754.93|0
1646643660000|2022-03-07 09:01:00|758.62|755.76|758.5|755.64|758.85|755.99|757.67|754.81|0
1646643670000|2022-03-07 09:01:10|757.67|754.81|757.55|754.69|757.67|754.81|757.32|754.46|0
1646643680000|2022-03-07 09:01:20|757.32|754.46|756.73|753.87|757.32|754.46|756.61|753.75|0
1646643690000|2022-03-07 09:01:30|756.37|753.51|757.55|754.69|757.55|754.69|756.37|753.51|0
1646643700000|2022-03-07 09:01:40|756.97|754.11|758.26|755.4|758.26|755.4|756.97|754.11|0
1646643710000|2022-03-07 09:01:50|758.5|755.64|757.55|754.69|758.5|755.64|757.55|754.69|0
1646643720000|2022-03-07 09:02:00|756.37|753.51|755.67|752.81|756.37|753.51|755.55|752.69|0
1646643730000|2022-03-07 09:02:10|756.26|753.4|755.55|752.69|756.26|753.4|755.55|752.69|0
1646643740000|2022-03-07 09:02:20|756.02|753.16|756.61|753.75|756.61|753.75|755.9|753.04|0
1646643750000|2022-03-07 09:02:30|757.79|754.93|756.84|753.98|757.79|754.93|756.84|753.98|0
1646643760000|2022-03-07 09:02:40|756.5|753.64|755.43|752.57|756.5|753.64|755.43|752.57|0
1646643770000|2022-03-07 09:02:50|755.9|753.04|755.43|752.57|755.9|753.04|755.08|752.22|0
1646643780000|2022-03-07 09:03:00|755.19|752.33|755.32|752.46|755.32|752.46|754.96|752.1|0
1646643790000|2022-03-07 09:03:10|754.72|751.86|754.84|751.98|755.08|752.22|754.72|751.86|0
1646643800000|2022-03-07 09:03:20|754.72|751.86|755.79|752.93|755.79|752.93|754.72|751.86|0
1646643810000|2022-03-07 09:03:30|756.02|753.16|755.9|753.04|756.84|753.98|755.9|753.04|0
1646643820000|2022-03-07 09:03:40|756.49|753.63|757.55|754.69|757.55|754.69|756.49|753.63|0
1646643830000|2022-03-07 09:03:50|757.2|754.34|756.61|753.75|757.2|754.34|756.49|753.63|0
1646643840000|2022-03-07 09:04:00|756.73|753.87|757.55|754.69|757.55|754.69|756.73|753.87|0
1646643850000|2022-03-07 09:04:10|758.02|755.16|757.67|754.81|758.15|755.29|757.67|754.81|0
1646643860000|2022-03-07 09:04:20|757.91|755.05|758.02|755.16|758.38|755.52|757.55|754.69|0
1646643870000|2022-03-07 09:04:30|758.22|755.36|757.74|754.88|758.22|755.36|757.74|754.88|0
1646643880000|2022-03-07 09:04:40|757.87|755.01|759.05|756.19|759.05|756.19|757.87|755.01|0
1646643890000|2022-03-07 09:04:50|758.34|755.48|758.22|755.36|758.34|755.48|757.74|754.88|0
1646643900000|2022-03-07 09:05:00|757.39|754.53|757.74|754.88|757.74|754.88|757.03|754.17|0
1646643910000|2022-03-07 09:05:10|757.39|754.53|757.16|754.3|757.39|754.53|756.8|753.94|0
1646643920000|2022-03-07 09:05:20|755.73|752.87|754.55|751.69|755.73|752.87|754.55|751.69|0
1646643930000|2022-03-07 09:05:30|754.19|751.33|753.72|750.86|754.19|751.33|753.72|750.86|0
1646643940000|2022-03-07 09:05:40|753.37|750.51|753.24|750.38|753.37|750.51|753.13|750.27|0
1646643950000|2022-03-07 09:05:50|753.13|750.27|753.24|750.38|753.48|750.62|753.13|750.27|0
1646643960000|2022-03-07 09:06:00|753.13|750.27|751.59|748.73|753.13|750.27|751.11|748.25|0
1646643970000|2022-03-07 09:06:10|751.24|748.38|751.11|748.25|751.24|748.38|750.88|748.02|0
1646643980000|2022-03-07 09:06:20|750.29|747.43|749.69|746.83|750.29|747.43|749.69|746.83|0
1646643990000|2022-03-07 09:06:30|749.35|746.49|751.35|748.49|751.35|748.49|749.35|746.49|0
1646644000000|2022-03-07 09:06:40|751.24|748.38|749.93|747.07|751.24|748.38|749.93|747.07|0
1646644010000|2022-03-07 09:06:50|750.17|747.31|749.69|746.83|750.17|747.31|749.69|746.83|0
1646644020000|2022-03-07 09:07:00|749.58|746.72|749.22|746.36|749.69|746.83|749.22|746.36|0
1646644030000|2022-03-07 09:07:10|749.11|746.25|748.51|745.65|749.11|746.25|748.51|745.65|0
1646644040000|2022-03-07 09:07:20|748.16|745.3|747.8|744.94|748.16|745.3|747.69|744.83|0
1646644050000|2022-03-07 09:07:30|747.93|745.07|749.22|746.36|749.22|746.36|747.93|745.07|0
1646644060000|2022-03-07 09:07:40|749.46|746.6|749.22|746.36|749.58|746.72|749.22|746.36|0
1646644070000|2022-03-07 09:07:50|749.11|746.25|748.4|745.54|749.69|746.83|748.4|745.54|0
1646644080000|2022-03-07 09:08:00|748.99|746.13|748.4|745.54|748.99|746.13|748.4|745.54|0
1646644090000|2022-03-07 09:08:10|748.51|745.65|747.33|744.47|748.51|745.65|747.22|744.36|0
1646644100000|2022-03-07 09:08:20|747.22|744.36|747.57|744.71|747.57|744.71|747.22|744.36|0
1646644110000|2022-03-07 09:08:30|747.8|744.94|747.22|744.36|747.8|744.94|747.22|744.36|0
1646644120000|2022-03-07 09:08:40|746.86|744|746.75|743.89|746.86|744|745.33|742.47|0
1646644130000|2022-03-07 09:08:50|746.15|743.29|746.15|743.29|746.39|743.53|746.15|743.29|0
1646644140000|2022-03-07 09:09:00|746.27|743.41|745.68|742.82|746.27|743.41|745.68|742.82|0
1646644150000|2022-03-07 09:09:10|746.51|743.65|746.15|743.29|746.62|743.76|746.15|743.29|0
1646644160000|2022-03-07 09:09:20|746.04|743.18|746.51|743.65|746.51|743.65|745.91|743.05|0
1646644170000|2022-03-07 09:09:30|746.39|743.53|747.57|744.71|747.57|744.71|746.27|743.41|0
1646644180000|2022-03-07 09:09:40|747.45|744.59|748.04|745.18|748.04|745.18|747.45|744.59|0
1646644190000|2022-03-07 09:09:50|747.69|744.83|747.69|744.83|748.04|745.18|747.69|744.83|0
1646644200000|2022-03-07 09:10:00|747.45|744.59|747.69|744.83|747.69|744.83|747.33|744.47|0
1646644210000|2022-03-07 09:10:10|747.2|744.34|745.89|743.03|747.2|744.34|745.89|743.03|0
1646644220000|2022-03-07 09:10:20|746.13|743.27|747.32|744.46|747.32|744.46|746.13|743.27|0
1646644230000|2022-03-07 09:10:30|748.03|745.17|748.28|745.42|748.28|745.42|747.93|745.07|0
1646644240000|2022-03-07 09:10:40|747.93|745.07|747.69|744.83|747.93|745.07|747.57|744.71|0
1646644250000|2022-03-07 09:10:50|747.33|744.47|747.57|744.71|747.69|744.83|747.33|744.47|0
1646644260000|2022-03-07 09:11:00|747.69|744.83|747.8|744.94|747.93|745.07|747.69|744.83|0
1646644270000|2022-03-07 09:11:10|747.57|744.71|747.28|744.42|747.57|744.71|746.92|744.06|0
1646644280000|2022-03-07 09:11:20|747.87|745.01|747.52|744.66|747.87|745.01|747.52|744.66|0
1646644290000|2022-03-07 09:11:30|747.63|744.77|746.21|743.35|747.63|744.77|746.21|743.35|0
1646644300000|2022-03-07 09:11:40|747.52|744.66|747.39|744.53|747.52|744.66|747.39|744.53|0
1646644310000|2022-03-07 09:11:50|747.52|744.66|747.39|744.53|747.63|744.77|747.28|744.42|0
1646644320000|2022-03-07 09:12:00|747.63|744.77|747.29|744.43|747.75|744.89|747.29|744.43|0
1646644330000|2022-03-07 09:12:10|746.88|744.02|748.07|745.21|748.07|745.21|746.88|744.02|0
1646644340000|2022-03-07 09:12:20|748.42|745.56|748.54|745.68|748.54|745.68|748.07|745.21|0
1646644350000|2022-03-07 09:12:30|748.42|745.56|747.71|744.85|748.42|745.56|747.6|744.74|0
1646644360000|2022-03-07 09:12:40|747.6|744.74|747.12|744.26|747.6|744.74|747.12|744.26|0
1646644370000|2022-03-07 09:12:50|746.88|744.02|746.76|743.9|747.36|744.5|746.76|743.9|0
1646644380000|2022-03-07 09:13:00|746.52|743.66|747|744.14|747.12|744.26|746.52|743.66|0
1646644390000|2022-03-07 09:13:10|746.65|743.79|747.47|744.61|747.47|744.61|746.65|743.79|0
1646644400000|2022-03-07 09:13:20|747.36|744.5|747.23|744.37|747.71|744.85|747|744.14|0
1646644410000|2022-03-07 09:13:30|747.47|744.61|747.23|744.37|747.47|744.61|747|744.14|0
1646644420000|2022-03-07 09:13:40|746.52|743.66|746.88|744.02|747.12|744.26|746.52|743.66|0
1646644430000|2022-03-07 09:13:50|747|744.14|746.65|743.79|747.23|744.37|746.65|743.79|0
1646644440000|2022-03-07 09:14:00|746.88|744.02|747|744.14|747|744.14|746.88|744.02|0
1646644450000|2022-03-07 09:14:10|746.76|743.9|745.94|743.08|746.76|743.9|745.7|742.84|0
1646644460000|2022-03-07 09:14:20|746.17|743.31|745.57|742.71|746.17|743.31|745.57|742.71|0
1646644470000|2022-03-07 09:14:30|745.93|743.07|747|744.14|747.47|744.61|745.93|743.07|0
1646644480000|2022-03-07 09:14:40|746.65|743.79|746.65|743.79|746.65|743.79|746.29|743.43|0
1646644490000|2022-03-07 09:14:50|747.23|744.37|747.23|744.37|747.23|744.37|747.23|744.37|0
1646644500000|2022-03-07 09:15:00|747.36|744.5|748.66|745.8|748.66|745.8|747.12|744.26|0
1646644510000|2022-03-07 09:15:10|748.18|745.32|749.37|746.51|749.37|746.51|748.18|745.32|0
1646644520000|2022-03-07 09:15:20|748.78|745.92|748.78|745.92|748.78|745.92|748.54|745.68|0
1646644530000|2022-03-07 09:15:30|749.02|746.16|750.08|747.22|750.08|747.22|749.02|746.16|0
1646644540000|2022-03-07 09:15:40|750.56|747.7|750.08|747.22|750.92|748.06|750.08|747.22|0
1646644550000|2022-03-07 09:15:50|750.32|747.46|750.08|747.22|750.32|747.46|749.97|747.11|0
1646644560000|2022-03-07 09:16:00|750.56|747.7|752.1|749.24|752.1|749.24|750.56|747.7|0
1646644570000|2022-03-07 09:16:10|751.74|748.88|752.34|749.48|752.34|749.48|751.74|748.88|0
1646644580000|2022-03-07 09:16:20|752.22|749.36|752.34|749.48|752.58|749.72|752.22|749.36|0
1646644590000|2022-03-07 09:16:30|752.46|749.6|751.98|749.12|752.46|749.6|751.98|749.12|0
1646644600000|2022-03-07 09:16:40|752.46|749.6|752.69|749.83|752.69|749.83|752.46|749.6|0
1646644610000|2022-03-07 09:16:50|752.46|749.6|752.69|749.83|752.69|749.83|752.46|749.6|0
1646644620000|2022-03-07 09:17:00|752.22|749.36|751.74|748.88|752.22|749.36|751.39|748.53|0
1646644630000|2022-03-07 09:17:10|751.87|749.01|752.58|749.72|752.58|749.72|751.87|749.01|0
1646644640000|2022-03-07 09:17:20|752.46|749.6|752.22|749.36|752.69|749.83|752.22|749.36|0
1646644650000|2022-03-07 09:17:30|751.98|749.12|751.98|749.12|751.98|749.12|751.63|748.77|0
1646644660000|2022-03-07 09:17:40|752.34|749.48|751.74|748.88|752.34|749.48|751.74|748.88|0
1646644670000|2022-03-07 09:17:50|751.98|749.12|753.05|750.19|753.05|750.19|751.98|749.12|0
1646644680000|2022-03-07 09:18:00|753.17|750.31|753.05|750.19|753.17|750.31|752.93|750.07|0
1646644690000|2022-03-07 09:18:10|753.64|750.78|752.58|749.72|753.64|750.78|752.58|749.72|0
1646644700000|2022-03-07 09:18:20|753.05|750.19|753.29|750.43|753.41|750.55|752.93|750.07|0
1646644710000|2022-03-07 09:18:30|753.64|750.78|753.88|751.02|753.88|751.02|753.53|750.67|0
1646644720000|2022-03-07 09:18:40|753.41|750.55|753.29|750.43|753.64|750.78|753.29|750.43|0
1646644730000|2022-03-07 09:18:50|753.05|750.19|752.93|750.07|753.05|750.19|752.58|749.72|0
1646644740000|2022-03-07 09:19:00|752.22|749.36|751.63|748.77|752.22|749.36|751.63|748.77|0
1646644750000|2022-03-07 09:19:10|751.51|748.65|751.74|748.88|751.87|749.01|751.51|748.65|0
1646644760000|2022-03-07 09:19:20|751.03|748.17|751.63|748.77|751.63|748.77|751.03|748.17|0
1646644770000|2022-03-07 09:19:30|751.51|748.65|750.79|747.93|751.74|748.88|750.79|747.93|0
1646644780000|2022-03-07 09:19:40|750.68|747.82|751.27|748.41|751.27|748.41|750.68|747.82|0
1646644790000|2022-03-07 09:19:50|751.15|748.29|751.39|748.53|751.5|748.64|751.15|748.29|0
1646644800000|2022-03-07 09:20:00|751.15|748.29|749.97|747.11|751.15|748.29|749.97|747.11|0
1646644810000|2022-03-07 09:20:10|750.32|747.46|749.97|747.11|750.79|747.93|749.97|747.11|0
1646644820000|2022-03-07 09:20:20|749.13|746.27|749.02|746.16|749.25|746.39|748.78|745.92|0
1646644830000|2022-03-07 09:20:30|748.66|745.8|749.37|746.51|749.37|746.51|748.31|745.45|0
1646644840000|2022-03-07 09:20:40|749.25|746.39|748.18|745.32|749.25|746.39|748.18|745.32|0
1646644850000|2022-03-07 09:20:50|748.42|745.56|748.54|745.68|749.25|746.39|748.42|745.56|0
1646644860000|2022-03-07 09:21:00|749.02|746.16|748.54|745.68|749.02|746.16|748.54|745.68|0
1646644870000|2022-03-07 09:21:10|749.37|746.51|750.32|747.46|750.32|747.46|749.37|746.51|0
1646644880000|2022-03-07 09:21:20|749.97|747.11|750.56|747.7|750.79|747.93|749.97|747.11|0
1646644890000|2022-03-07 09:21:30|750.79|747.93|750.44|747.58|750.79|747.93|750.44|747.58|0
1646644900000|2022-03-07 09:21:40|750.92|748.06|750.56|747.7|750.92|748.06|750.32|747.46|0
1646644910000|2022-03-07 09:21:50|750.44|747.58|750.32|747.46|751.27|748.41|750.32|747.46|0
1646644920000|2022-03-07 09:22:00|750.68|747.82|748.18|745.32|750.68|747.82|747.83|744.97|0
1646644930000|2022-03-07 09:22:10|747.83|744.97|749.25|746.39|749.25|746.39|747.83|744.97|0
1646644940000|2022-03-07 09:22:20|749.13|746.27|749.02|746.16|749.13|746.27|749.02|746.16|0
1646644950000|2022-03-07 09:22:30|748.54|745.68|748.66|745.8|748.66|745.8|748.54|745.68|0
1646644960000|2022-03-07 09:22:40|748.42|745.56|747.23|744.37|748.54|745.68|747.23|744.37|0
1646644970000|2022-03-07 09:22:50|747.12|744.26|747.71|744.85|747.71|744.85|747|744.14|0
1646644980000|2022-03-07 09:23:00|747.83|744.97|747.47|744.61|747.83|744.97|747.47|744.61|0
1646644990000|2022-03-07 09:23:10|747.12|744.26|746.64|743.78|747.12|744.26|746.64|743.78|0
1646645000000|2022-03-07 09:23:20|746.52|743.66|747.12|744.26|747.12|744.26|746.52|743.66|0
1646645010000|2022-03-07 09:23:30|747.23|744.37|747.12|744.26|747.36|744.5|747.12|744.26|0
1646645020000|2022-03-07 09:23:40|748.07|745.21|748.18|745.32|748.54|745.68|748.07|745.21|0
1646645030000|2022-03-07 09:23:50|748.31|745.45|748.66|745.8|748.66|745.8|748.18|745.32|0
1646645040000|2022-03-07 09:24:00|748.78|745.92|750.68|747.82|750.68|747.82|748.78|745.92|0
1646645050000|2022-03-07 09:24:10|750.92|748.06|752.1|749.24|752.1|749.24|750.68|747.82|0
1646645060000|2022-03-07 09:24:20|751.74|748.88|751.87|749.01|751.87|749.01|751.63|748.77|0
1646645070000|2022-03-07 09:24:30|751.74|748.88|752.1|749.24|752.1|749.24|751.74|748.88|0
1646645080000|2022-03-07 09:24:40|751.98|749.12|751.74|748.88|751.98|749.12|751.74|748.88|0
1646645090000|2022-03-07 09:24:50|751.87|749.01|751.87|749.01|752.1|749.24|751.87|749.01|0
1646645100000|2022-03-07 09:25:00|751.74|748.88|750.79|747.93|751.74|748.88|750.32|747.46|0
1646645110000|2022-03-07 09:25:10|750.68|747.82|750.68|747.82|750.92|748.06|750.68|747.82|0
1646645120000|2022-03-07 09:25:20|751.15|748.29|750.92|748.06|751.15|748.29|750.44|747.58|0
1646645130000|2022-03-07 09:25:30|750.68|747.82|750.92|748.06|751.27|748.41|750.68|747.82|0
1646645140000|2022-03-07 09:25:40|750.2|747.34|752.22|749.36|752.69|749.83|750.2|747.34|0
1646645150000|2022-03-07 09:25:50|751.87|749.01|752.45|749.59|752.45|749.59|751.87|749.01|0
1646645160000|2022-03-07 09:26:00|752.58|749.72|751.74|748.88|752.82|749.96|751.74|748.88|0
1646645170000|2022-03-07 09:26:10|751.63|748.77|751.98|749.12|752.1|749.24|751.63|748.77|0
1646645180000|2022-03-07 09:26:20|751.63|748.77|751.63|748.77|751.74|748.88|751.63|748.77|0
1646645190000|2022-03-07 09:26:30|751.86|749|751.86|749|752.45|749.59|751.86|749|0
1646645200000|2022-03-07 09:26:40|751.39|748.53|749.73|746.87|751.39|748.53|749.73|746.87|0
1646645210000|2022-03-07 09:26:50|749.37|746.51|748.07|745.21|749.37|746.51|748.07|745.21|0
1646645220000|2022-03-07 09:27:00|747.83|744.97|748.07|745.21|748.07|745.21|747.12|744.26|0
1646645230000|2022-03-07 09:27:10|748.3|745.44|747.94|745.08|748.3|745.44|747.47|744.61|0
1646645240000|2022-03-07 09:27:20|748.42|745.56|748.42|745.56|748.42|745.56|748.3|745.44|0
1646645250000|2022-03-07 09:27:30|748.07|745.21|748.42|745.56|748.54|745.68|747.71|744.85|0
1646645260000|2022-03-07 09:27:40|749.25|746.39|750.68|747.82|750.68|747.82|748.54|745.68|0
1646645270000|2022-03-07 09:27:50|751.63|748.77|752.1|749.24|752.1|749.24|751.63|748.77|0
1646645280000|2022-03-07 09:28:00|751.86|749|753.05|750.19|753.05|750.19|751.74|748.88|0
1646645290000|2022-03-07 09:28:10|752.58|749.72|751.5|748.64|752.58|749.72|751.5|748.64|0
1646645300000|2022-03-07 09:28:20|751.27|748.41|749.97|747.11|751.39|748.53|749.97|747.11|0
1646645310000|2022-03-07 09:28:30|750.44|747.58|750.44|747.58|750.55|747.69|750.44|747.58|0
1646645320000|2022-03-07 09:28:40|750.2|747.34|749.97|747.11|750.2|747.34|749.97|747.11|0
1646645330000|2022-03-07 09:28:50|749.84|746.98|749.02|746.16|750.08|747.22|749.02|746.16|0
1646645340000|2022-03-07 09:29:00|749.13|746.27|748.66|745.8|749.37|746.51|748.54|745.68|0
1646645350000|2022-03-07 09:29:10|748.18|745.32|748.66|745.8|749.02|746.16|748.18|745.32|0
1646645360000|2022-03-07 09:29:20|749.84|746.98|749.25|746.39|750.44|747.58|749.25|746.39|0
1646645370000|2022-03-07 09:29:30|749.84|746.98|751.15|748.29|751.15|748.29|749.84|746.98|0
1646645380000|2022-03-07 09:29:40|750.91|748.05|750.68|747.82|751.27|748.41|750.68|747.82|0
1646645390000|2022-03-07 09:29:50|750.91|748.05|750.91|748.05|750.91|748.05|750.68|747.82|0
1646645400000|2022-03-07 09:30:00|751.15|748.29|750.68|747.82|751.15|748.29|750.68|747.82|0
1646645410000|2022-03-07 09:30:10|750.79|747.93|750.68|747.82|750.79|747.93|750.2|747.34|0
1646645420000|2022-03-07 09:30:20|749.73|746.87|751.15|748.29|751.15|748.29|749.73|746.87|0
1646645430000|2022-03-07 09:30:30|751.39|748.53|752.45|749.59|752.45|749.59|751.39|748.53|0
1646645440000|2022-03-07 09:30:40|752.93|750.07|753.76|750.9|753.76|750.9|752.93|750.07|0
1646645450000|2022-03-07 09:30:50|753.64|750.78|753.88|751.02|753.88|751.02|753.53|750.67|0
1646645460000|2022-03-07 09:31:00|753.76|750.9|754.35|751.49|754.72|751.86|753.76|750.9|0
1646645470000|2022-03-07 09:31:10|754|751.14|754.72|751.86|754.72|751.86|754|751.14|0
1646645480000|2022-03-07 09:31:20|754.95|752.09|755.3|752.44|755.3|752.44|754.59|751.73|0
1646645490000|2022-03-07 09:31:30|756.14|753.28|756.38|753.52|756.49|753.63|756.14|753.28|0
1646645500000|2022-03-07 09:31:40|756.49|753.63|756.62|753.76|756.62|753.76|756.14|753.28|0
1646645510000|2022-03-07 09:31:50|756.97|754.11|755.43|752.57|757.09|754.23|755.43|752.57|0
1646645520000|2022-03-07 09:32:00|755.78|752.92|756.49|753.63|756.85|753.99|755.78|752.92|0
1646645530000|2022-03-07 09:32:10|755.9|753.04|756.38|753.52|756.38|753.52|755.9|753.04|0
1646645540000|2022-03-07 09:32:20|756.62|753.76|756.14|753.28|756.62|753.76|755.78|752.92|0
1646645550000|2022-03-07 09:32:30|756.26|753.4|756.38|753.52|756.38|753.52|756.02|753.16|0
1646645560000|2022-03-07 09:32:40|756.14|753.28|756.73|753.87|756.97|754.11|756.14|753.28|0
1646645570000|2022-03-07 09:32:50|756.02|753.16|755.9|753.04|756.38|753.52|755.9|753.04|0
1646645580000|2022-03-07 09:33:00|755.67|752.81|755.54|752.68|755.9|753.04|755.54|752.68|0
1646645590000|2022-03-07 09:33:10|756.02|753.16|756.26|753.4|756.26|753.4|756.02|753.16|0
1646645600000|2022-03-07 09:33:20|755.78|752.92|755.3|752.44|755.78|752.92|755.3|752.44|0
1646645610000|2022-03-07 09:33:30|755.19|752.33|756.38|753.52|756.38|753.52|755.19|752.33|0
1646645620000|2022-03-07 09:33:40|756.02|753.16|756.62|753.76|756.62|753.76|756.02|753.16|0
1646645630000|2022-03-07 09:33:50|756.38|753.52|757.09|754.23|757.09|754.23|756.38|753.52|0
1646645640000|2022-03-07 09:34:00|756.62|753.76|757.81|754.95|757.81|754.95|756.62|753.76|0
1646645650000|2022-03-07 09:34:10|757.57|754.71|757.92|755.06|757.92|755.06|757.57|754.71|0
1646645660000|2022-03-07 09:34:20|757.81|754.95|757.09|754.23|757.81|754.95|757.09|754.23|0
1646645670000|2022-03-07 09:34:30|757.21|754.35|757.68|754.82|757.68|754.82|757.09|754.23|0
1646645680000|2022-03-07 09:34:40|757.57|754.71|758.04|755.18|758.04|755.18|757.57|754.71|0
1646645690000|2022-03-07 09:34:50|757.09|754.23|757.09|754.23|757.09|754.23|756.85|753.99|0
1646645700000|2022-03-07 09:35:00|756.85|753.99|757.57|754.71|757.57|754.71|756.85|753.99|0
1646645710000|2022-03-07 09:35:10|757.81|754.95|757.68|754.82|757.81|754.95|757.68|754.82|0
1646645720000|2022-03-07 09:35:20|757.33|754.47|757.33|754.47|757.33|754.47|757.21|754.35|0
1646645730000|2022-03-07 09:35:30|757.57|754.71|757.44|754.58|757.68|754.82|757.44|754.58|0
1646645740000|2022-03-07 09:35:40|757.57|754.71|757.92|755.06|757.92|755.06|757.57|754.71|0
1646645750000|2022-03-07 09:35:50|758.04|755.18|757.09|754.23|758.04|755.18|757.09|754.23|0
1646645760000|2022-03-07 09:36:00|757.57|754.71|757.57|754.71|757.57|754.71|757.57|754.71|0
1646645770000|2022-03-07 09:36:10|757.33|754.47|757.33|754.47|757.57|754.71|757.33|754.47|0
1646645780000|2022-03-07 09:36:20|756.97|754.11|757.09|754.23|757.09|754.23|756.73|753.87|0
1646645790000|2022-03-07 09:36:30|757.33|754.47|756.38|753.52|757.44|754.58|756.38|753.52|0
1646645800000|2022-03-07 09:36:40|756.49|753.63|756.73|753.87|756.85|753.99|756.38|753.52|0
1646645810000|2022-03-07 09:36:50|756.49|753.63|756.85|753.99|756.85|753.99|756.38|753.52|0
1646645820000|2022-03-07 09:37:00|756.73|753.87|757.33|754.47|757.33|754.47|756.62|753.76|0
1646645830000|2022-03-07 09:37:10|757.44|754.58|757.44|754.58|757.44|754.58|757.44|754.58|0
1646645840000|2022-03-07 09:37:20|757.33|754.47|757.57|754.71|757.57|754.71|757.21|754.35|0
1646645850000|2022-03-07 09:37:30|757.33|754.47|757.57|754.71|757.57|754.71|757.33|754.47|0
1646645860000|2022-03-07 09:37:40|757.09|754.23|756.38|753.52|757.09|754.23|756.38|753.52|0
1646645870000|2022-03-07 09:37:50|756.62|753.76|757.09|754.23|757.09|754.23|756.62|753.76|0
1646645880000|2022-03-07 09:38:00|757.33|754.47|757.44|754.58|757.57|754.71|757.33|754.47|0
1646645890000|2022-03-07 09:38:10|757.21|754.35|757.81|754.95|757.81|754.95|757.21|754.35|0
1646645900000|2022-03-07 09:38:20|756.85|753.99|756.14|753.28|756.85|753.99|756.14|753.28|0
1646645910000|2022-03-07 09:38:30|756.25|753.39|756.62|753.76|756.62|753.76|756.25|753.39|0
1646645920000|2022-03-07 09:38:40|756.25|753.39|756.38|753.52|756.38|753.52|756.14|753.28|0
1646645930000|2022-03-07 09:38:50|756.14|753.28|756.38|753.52|756.38|753.52|756.14|753.28|0
1646645940000|2022-03-07 09:39:00|756.62|753.76|756.85|753.99|756.85|753.99|756.49|753.63|0
1646645950000|2022-03-07 09:39:10|757.8|754.94|759.11|756.25|759.11|756.25|757.8|754.94|0
1646645960000|2022-03-07 09:39:20|759.35|756.49|759.93|757.07|760.16|757.3|759.35|756.49|0
1646645970000|2022-03-07 09:39:30|759.57|756.71|759.93|757.07|759.93|757.07|759.33|756.47|0
1646645980000|2022-03-07 09:39:40|759.92|757.06|759.92|757.06|760.04|757.18|759.92|757.06|0
1646645990000|2022-03-07 09:39:50|759.69|756.83|760.64|757.78|760.64|757.78|759.69|756.83|0
1646646000000|2022-03-07 09:40:00|760.99|758.13|760.87|758.01|760.99|758.13|759.92|757.06|0
1646646010000|2022-03-07 09:40:10|760.75|757.89|760.64|757.78|760.75|757.89|760.4|757.54|0
1646646020000|2022-03-07 09:40:20|760.4|757.54|761.22|758.36|761.58|758.72|760.4|757.54|0
1646646030000|2022-03-07 09:40:30|760.99|758.13|760.99|758.13|760.99|758.13|760.87|758.01|0
1646646040000|2022-03-07 09:40:40|761.35|758.49|761.58|758.72|761.7|758.84|761.35|758.49|0
1646646050000|2022-03-07 09:40:50|760.87|758.01|761.58|758.72|761.58|758.72|760.87|758.01|0
1646646060000|2022-03-07 09:41:00|762.06|759.2|761.22|758.36|762.06|759.2|761.22|758.36|0
1646646070000|2022-03-07 09:41:10|762.06|759.2|761.58|758.72|762.17|759.31|761.46|758.6|0
1646646080000|2022-03-07 09:41:20|761.82|758.96|761.58|758.72|761.82|758.96|761.22|758.36|0
1646646090000|2022-03-07 09:41:30|761.35|758.49|761.58|758.72|762.06|759.2|761.35|758.49|0
1646646100000|2022-03-07 09:41:40|761.22|758.36|760.75|757.89|761.22|758.36|760.51|757.65|0
1646646110000|2022-03-07 09:41:50|760.64|757.78|760.4|757.54|760.64|757.78|760.4|757.54|0
1646646120000|2022-03-07 09:42:00|760.64|757.78|760.4|757.54|760.64|757.78|760.4|757.54|0
1646646130000|2022-03-07 09:42:10|761.22|758.36|760.4|757.54|761.22|758.36|760.4|757.54|0
1646646140000|2022-03-07 09:42:20|760.64|757.78|760.64|757.78|760.64|757.78|760.64|757.78|0
1646646150000|2022-03-07 09:42:30|760.4|757.54|759.69|756.83|760.4|757.54|759.69|756.83|0
1646646160000|2022-03-07 09:42:40|759.45|756.59|759.09|756.23|759.45|756.59|758.85|755.99|0
1646646170000|2022-03-07 09:42:50|759.21|756.35|758.74|755.88|759.21|756.35|758.74|755.88|0
1646646180000|2022-03-07 09:43:00|758.14|755.28|757.79|754.93|758.74|755.88|757.79|754.93|0
1646646190000|2022-03-07 09:43:10|757.9|755.04|757.79|754.93|757.9|755.04|757.79|754.93|0
1646646200000|2022-03-07 09:43:20|757.19|754.33|757.08|754.22|757.31|754.45|756.72|753.86|0
1646646210000|2022-03-07 09:43:30|757.55|754.69|757.08|754.22|757.55|754.69|757.08|754.22|0
1646646220000|2022-03-07 09:43:40|756.84|753.98|756.6|753.74|756.84|753.98|756.01|753.15|0
1646646230000|2022-03-07 09:43:50|756.24|753.38|755.66|752.8|756.24|753.38|755.66|752.8|0
1646646240000|2022-03-07 09:44:00|755.53|752.67|754.59|751.73|755.53|752.67|754.59|751.73|0
1646646250000|2022-03-07 09:44:10|754.71|751.85|755.18|752.32|755.18|752.32|754.71|751.85|0
1646646260000|2022-03-07 09:44:20|755.53|752.67|755.89|753.03|755.89|753.03|755.53|752.67|0
1646646270000|2022-03-07 09:44:30|755.42|752.56|755.53|752.67|755.66|752.8|755.3|752.44|0
1646646280000|2022-03-07 09:44:40|755.89|753.03|755.77|752.91|756.01|753.15|755.77|752.91|0
1646646290000|2022-03-07 09:44:50|756.24|753.38|758.03|755.17|758.03|755.17|756.24|753.38|0
1646646300000|2022-03-07 09:45:00|758.38|755.52|758.97|756.11|759.09|756.23|758.38|755.52|0
1646646310000|2022-03-07 09:45:10|759.21|756.35|759.45|756.59|759.45|756.59|758.61|755.75|0
1646646320000|2022-03-07 09:45:20|759.56|756.7|760.27|757.41|760.27|757.41|759.56|756.7|0
1646646330000|2022-03-07 09:45:30|760.63|757.77|760.87|758.01|760.87|758.01|760.27|757.41|0
1646646340000|2022-03-07 09:45:40|760.4|757.54|760.63|757.77|760.87|758.01|760.27|757.41|0
1646646350000|2022-03-07 09:45:50|761.11|758.25|761.11|758.25|761.11|758.25|760.99|758.13|0
1646646360000|2022-03-07 09:46:00|761.46|758.6|761.46|758.6|761.82|758.96|761.46|758.6|0
1646646370000|2022-03-07 09:46:10|761.22|758.36|760.63|757.77|761.46|758.6|760.63|757.77|0
1646646380000|2022-03-07 09:46:20|761.35|758.49|761.7|758.84|761.7|758.84|761.35|758.49|0
1646646390000|2022-03-07 09:46:30|761.82|758.96|762.53|759.67|762.53|759.67|761.82|758.96|0
1646646400000|2022-03-07 09:46:40|761.58|758.72|762.41|759.55|762.41|759.55|761.58|758.72|0
1646646410000|2022-03-07 09:46:50|762.65|759.79|762.88|760.02|762.88|760.02|762.53|759.67|0
1646646420000|2022-03-07 09:47:00|763.01|760.15|763.12|760.26|763.25|760.39|763.01|760.15|0
1646646430000|2022-03-07 09:47:10|762.88|760.02|762.65|759.79|762.88|760.02|762.3|759.44|0
1646646440000|2022-03-07 09:47:20|762.88|760.02|762.65|759.79|762.88|760.02|762.53|759.67|0
1646646450000|2022-03-07 09:47:30|763.01|760.15|762.17|759.31|763.01|760.15|762.17|759.31|0
1646646460000|2022-03-07 09:47:40|762.3|759.44|762.65|759.79|762.65|759.79|762.06|759.2|0
1646646470000|2022-03-07 09:47:50|762.77|759.91|763.83|760.97|763.83|760.97|762.65|759.79|0
1646646480000|2022-03-07 09:48:00|764.07|761.21|764.07|761.21|764.2|761.34|763.96|761.1|0
1646646490000|2022-03-07 09:48:10|764.31|761.45|763.96|761.1|764.31|761.45|763.96|761.1|0
1646646500000|2022-03-07 09:48:20|763.83|760.97|764.2|761.34|764.2|761.34|763.6|760.74|0
1646646510000|2022-03-07 09:48:30|764.31|761.45|764.31|761.45|764.67|761.81|764.31|761.45|0
1646646520000|2022-03-07 09:48:40|764.67|761.81|763.96|761.1|764.67|761.81|763.96|761.1|0
1646646530000|2022-03-07 09:48:50|763.72|760.86|763.36|760.5|763.72|760.86|763.36|760.5|0
1646646540000|2022-03-07 09:49:00|763.25|760.39|762.17|759.31|763.48|760.62|762.06|759.2|0
1646646550000|2022-03-07 09:49:10|762.53|759.67|761.82|758.96|762.53|759.67|761.82|758.96|0
1646646560000|2022-03-07 09:49:20|761.7|758.84|762.65|759.79|762.65|759.79|761.7|758.84|0
1646646570000|2022-03-07 09:49:30|762.88|760.02|763.96|761.1|763.96|761.1|762.77|759.91|0
1646646580000|2022-03-07 09:49:40|764.2|761.34|764.07|761.21|764.67|761.81|764.07|761.21|0
1646646590000|2022-03-07 09:49:50|763.72|760.86|763.48|760.62|763.96|761.1|763.48|760.62|0
1646646600000|2022-03-07 09:50:00|763.25|760.39|764.55|761.69|764.55|761.69|763.25|760.39|0
1646646610000|2022-03-07 09:50:10|765.02|762.16|765.38|762.52|765.38|762.52|764.91|762.05|0
1646646620000|2022-03-07 09:50:20|764.67|761.81|765.5|762.64|765.62|762.76|764.67|761.81|0
1646646630000|2022-03-07 09:50:30|765.73|762.87|764.78|761.92|765.73|762.87|764.78|761.92|0
1646646640000|2022-03-07 09:50:40|764.19|761.33|763.96|761.1|764.43|761.57|763.96|761.1|0
1646646650000|2022-03-07 09:50:50|763.48|760.62|763.01|760.15|763.48|760.62|762.77|759.91|0
1646646660000|2022-03-07 09:51:00|763.24|760.38|762.88|760.02|763.24|760.38|762.88|760.02|0
1646646670000|2022-03-07 09:51:10|762.77|759.91|762.53|759.67|762.77|759.91|762.53|759.67|0
1646646680000|2022-03-07 09:51:20|762.77|759.91|762.53|759.67|762.77|759.91|762.53|759.67|0
1646646690000|2022-03-07 09:51:30|762.3|759.44|762.06|759.2|763.01|760.15|762.06|759.2|0
1646646700000|2022-03-07 09:51:40|762.41|759.55|762.53|759.67|762.53|759.67|762.06|759.2|0
1646646710000|2022-03-07 09:51:50|762.88|760.02|763.6|760.74|763.6|760.74|762.88|760.02|0
1646646720000|2022-03-07 09:52:00|764.07|761.21|763.72|760.86|764.07|761.21|763.72|760.86|0
1646646730000|2022-03-07 09:52:10|763.96|761.1|763.6|760.74|763.96|761.1|763.6|760.74|0
1646646740000|2022-03-07 09:52:20|763.72|760.86|764.43|761.57|764.43|761.57|763.6|760.74|0
1646646750000|2022-03-07 09:52:30|764.31|761.45|763.72|760.86|764.31|761.45|763.72|760.86|0
1646646760000|2022-03-07 09:52:40|763.24|760.38|762.06|759.2|763.24|760.38|761.82|758.96|0
1646646770000|2022-03-07 09:52:50|762.17|759.31|761.7|758.84|762.17|759.31|761.7|758.84|0
1646646780000|2022-03-07 09:53:00|761.58|758.72|762.53|759.67|762.53|759.67|761.46|758.6|0
1646646790000|2022-03-07 09:53:10|762.88|760.02|762.17|759.31|763.01|760.15|762.17|759.31|0
1646646800000|2022-03-07 09:53:20|762.06|759.2|761.82|758.96|762.29|759.43|761.82|758.96|0
1646646810000|2022-03-07 09:53:30|761.93|759.07|761.93|759.07|762.06|759.2|761.93|759.07|0
1646646820000|2022-03-07 09:53:40|762.06|759.2|761.58|758.72|762.06|759.2|761.58|758.72|0
1646646830000|2022-03-07 09:53:50|761.46|758.6|762.06|759.2|762.06|759.2|761.46|758.6|0
1646646840000|2022-03-07 09:54:00|761.7|758.84|761.22|758.36|762.17|759.31|761.22|758.36|0
1646646850000|2022-03-07 09:54:10|760.98|758.12|760.51|757.65|760.98|758.12|760.51|757.65|0
1646646860000|2022-03-07 09:54:20|760.75|757.89|760.4|757.54|760.87|758.01|760.4|757.54|0
1646646870000|2022-03-07 09:54:30|760.16|757.3|759.21|756.35|760.16|757.3|758.97|756.11|0
1646646880000|2022-03-07 09:54:40|759.68|756.82|759.21|756.35|759.68|756.82|759.21|756.35|0
1646646890000|2022-03-07 09:54:50|759.32|756.46|759.32|756.46|759.56|756.7|759.32|756.46|0
1646646900000|2022-03-07 09:55:00|759.56|756.7|760.4|757.54|760.4|757.54|759.56|756.7|0
1646646910000|2022-03-07 09:55:10|760.51|757.65|760.04|757.18|760.51|757.65|759.92|757.06|0
1646646920000|2022-03-07 09:55:20|760.4|757.54|760.27|757.41|760.4|757.54|760.27|757.41|0
1646646930000|2022-03-07 09:55:30|760.4|757.54|760.27|757.41|760.51|757.65|760.27|757.41|0
1646646940000|2022-03-07 09:55:40|760.51|757.65|760.51|757.65|760.98|758.12|760.51|757.65|0
1646646950000|2022-03-07 09:55:50|759.68|756.82|759.56|756.7|759.68|756.82|759.45|756.59|0
1646646960000|2022-03-07 09:56:00|759.21|756.35|757.08|754.22|759.21|756.35|757.08|754.22|0
1646646970000|2022-03-07 09:56:10|756.95|754.09|756.84|753.98|756.95|754.09|756.84|753.98|0
1646646980000|2022-03-07 09:56:20|756.72|753.86|756.84|753.98|756.95|754.09|756.48|753.62|0
1646646990000|2022-03-07 09:56:30|756.72|753.86|756.24|753.38|756.84|753.98|756.24|753.38|0
1646647000000|2022-03-07 09:56:40|756|753.14|756.24|753.38|756.24|753.38|756|753.14|0
1646647010000|2022-03-07 09:56:50|756.13|753.27|755.89|753.03|756.48|753.62|755.89|753.03|0
1646647020000|2022-03-07 09:57:00|756.24|753.38|756.13|753.27|756.72|753.86|756.13|753.27|0
1646647030000|2022-03-07 09:57:10|755.89|753.03|755.89|753.03|756.24|753.38|755.89|753.03|0
1646647040000|2022-03-07 09:57:20|756|753.14|754.94|752.08|756|753.14|754.82|751.96|0
1646647050000|2022-03-07 09:57:30|755.18|752.32|755.77|752.91|755.77|752.91|755.06|752.2|0
1646647060000|2022-03-07 09:57:40|755.65|752.79|754.58|751.72|755.65|752.79|754.58|751.72|0
1646647070000|2022-03-07 09:57:50|754|751.14|754.35|751.49|754.35|751.49|753.64|750.78|0
1646647080000|2022-03-07 09:58:00|754.58|751.72|754.23|751.37|754.71|751.85|754.23|751.37|0
1646647090000|2022-03-07 09:58:10|753.76|750.9|753.76|750.9|753.87|751.01|753.64|750.78|0
1646647100000|2022-03-07 09:58:20|753.4|750.54|755.06|752.2|755.06|752.2|753.4|750.54|0
1646647110000|2022-03-07 09:58:30|754.71|751.85|755.65|752.79|755.65|752.79|754.71|751.85|0
1646647120000|2022-03-07 09:58:40|755.29|752.43|755.29|752.43|755.53|752.67|755.29|752.43|0
1646647130000|2022-03-07 09:58:50|755.42|752.56|755.89|753.03|755.89|753.03|755.29|752.43|0
1646647140000|2022-03-07 09:59:00|756.36|753.5|756.72|753.86|756.95|754.09|756.36|753.5|0
1646647150000|2022-03-07 09:59:10|757.55|754.69|758.14|755.28|758.14|755.28|757.55|754.69|0
1646647160000|2022-03-07 09:59:20|757.55|754.69|757.31|754.45|757.55|754.69|757.31|754.45|0
1646647170000|2022-03-07 09:59:30|757.43|754.57|756.6|753.74|757.43|754.57|756.48|753.62|0
1646647180000|2022-03-07 09:59:40|755.65|752.79|755.89|753.03|756.84|753.98|755.65|752.79|0
1646647190000|2022-03-07 09:59:50|756.24|753.38|756.13|753.27|756.95|754.09|756.13|753.27|0
1646647200000|2022-03-07 10:00:00|756.48|753.62|754.94|752.08|756.84|753.98|754.94|752.08|0
1646647210000|2022-03-07 10:00:10|755.06|752.2|754.71|751.85|755.06|752.2|754.35|751.49|0
1646647220000|2022-03-07 10:00:20|754.94|752.08|755.18|752.32|755.18|752.32|754.47|751.61|0
1646647230000|2022-03-07 10:00:30|755.29|752.43|754.94|752.08|755.29|752.43|754.94|752.08|0
1646647240000|2022-03-07 10:00:40|755.06|752.2|754.94|752.08|755.29|752.43|754.94|752.08|0
1646647250000|2022-03-07 10:00:50|754.71|751.85|754.11|751.25|754.71|751.85|754.11|751.25|0
1646647260000|2022-03-07 10:01:00|754.23|751.37|754.58|751.72|755.42|752.56|754.23|751.37|0
1646647270000|2022-03-07 10:01:10|753.87|751.01|753.76|750.9|753.87|751.01|753.76|750.9|0
1646647280000|2022-03-07 10:01:20|754.11|751.25|753.76|750.9|754.23|751.37|753.76|750.9|0
1646647290000|2022-03-07 10:01:30|754.47|751.61|753.28|750.42|755.18|752.32|753.28|750.42|0
1646647300000|2022-03-07 10:01:40|753.52|750.66|753.52|750.66|753.52|750.66|753.4|750.54|0
1646647310000|2022-03-07 10:01:50|753.4|750.54|753.64|750.78|753.76|750.9|753.4|750.54|0
1646647320000|2022-03-07 10:02:00|754.71|751.85|754|751.14|754.71|751.85|753.52|750.66|0
1646647330000|2022-03-07 10:02:10|753.87|751.01|754.23|751.37|754.23|751.37|753.87|751.01|0
1646647340000|2022-03-07 10:02:20|754.94|752.08|755.42|752.56|755.42|752.56|754.94|752.08|0
1646647350000|2022-03-07 10:02:30|755.18|752.32|755.29|752.43|755.42|752.56|755.18|752.32|0
1646647360000|2022-03-07 10:02:40|755.18|752.32|754.82|751.96|755.18|752.32|754.82|751.96|0
1646647370000|2022-03-07 10:02:50|754.94|752.08|754.94|752.08|755.06|752.2|754.82|751.96|0
1646647380000|2022-03-07 10:03:00|755.06|752.2|756.13|753.27|756.84|753.98|755.06|752.2|0
1646647390000|2022-03-07 10:03:10|755.77|752.91|756.48|753.62|756.48|753.62|755.77|752.91|0
1646647400000|2022-03-07 10:03:20|756|753.14|756.36|753.5|756.6|753.74|755.89|753.03|0
1646647410000|2022-03-07 10:03:30|756.24|753.38|756.48|753.62|756.84|753.98|756.24|753.38|0
1646647420000|2022-03-07 10:03:40|756.6|753.74|758.02|755.16|758.02|755.16|756.6|753.74|0
1646647430000|2022-03-07 10:03:50|757.31|754.45|757.55|754.69|757.55|754.69|757.31|754.45|0
1646647440000|2022-03-07 10:04:00|757.19|754.33|756.84|753.98|757.19|754.33|756.6|753.74|0
1646647450000|2022-03-07 10:04:10|757.55|754.69|757.31|754.45|757.55|754.69|757.31|754.45|0
1646647460000|2022-03-07 10:04:20|757.55|754.69|757.07|754.21|757.55|754.69|757.07|754.21|0
1646647470000|2022-03-07 10:04:30|756.24|753.38|756.48|753.62|757.07|754.21|756.24|753.38|0
1646647480000|2022-03-07 10:04:40|756.6|753.74|755.89|753.03|756.6|753.74|755.89|753.03|0
1646647490000|2022-03-07 10:04:50|756|753.14|756.13|753.27|756.13|753.27|755.89|753.03|0
1646647500000|2022-03-07 10:05:00|756|753.14|756.24|753.38|756.24|753.38|755.53|752.67|0
1646647510000|2022-03-07 10:05:10|756.13|753.27|756.95|754.09|756.95|754.09|756.13|753.27|0
1646647520000|2022-03-07 10:05:20|756.71|753.85|756.13|753.27|756.71|753.85|756.13|753.27|0
1646647530000|2022-03-07 10:05:30|755.65|752.79|755.42|752.56|755.65|752.79|755.18|752.32|0
1646647540000|2022-03-07 10:05:40|755.29|752.43|755.06|752.2|755.42|752.56|755.06|752.2|0
1646647550000|2022-03-07 10:05:50|755.65|752.79|755.77|752.91|755.89|753.03|755.65|752.79|0
1646647560000|2022-03-07 10:06:00|756.13|753.27|756.24|753.38|756.24|753.38|755.29|752.43|0
1646647570000|2022-03-07 10:06:10|756.84|753.98|757.07|754.21|757.07|754.21|756.36|753.5|0
1646647580000|2022-03-07 10:06:20|757.43|754.57|758.37|755.51|758.37|755.51|757.31|754.45|0
1646647590000|2022-03-07 10:06:30|758.26|755.4|758.73|755.87|758.73|755.87|758.14|755.28|0
1646647600000|2022-03-07 10:06:40|758.26|755.4|757.07|754.21|758.26|755.4|757.07|754.21|0
1646647610000|2022-03-07 10:06:50|757.31|754.45|756.84|753.98|757.31|754.45|756.84|753.98|0
1646647620000|2022-03-07 10:07:00|757.43|754.57|758.02|755.16|758.02|755.16|757.43|754.57|0
1646647630000|2022-03-07 10:07:10|758.26|755.4|757.55|754.69|758.26|755.4|757.55|754.69|0
1646647640000|2022-03-07 10:07:20|757.9|755.04|757.9|755.04|757.9|755.04|757.9|755.04|0
1646647650000|2022-03-07 10:07:30|757.79|754.93|757.31|754.45|758.02|755.16|757.31|754.45|0
1646647660000|2022-03-07 10:07:40|757.07|754.21|757.79|754.93|757.79|754.93|756.84|753.98|0
1646647670000|2022-03-07 10:07:50|757.43|754.57|757.07|754.21|757.43|754.57|757.07|754.21|0
1646647680000|2022-03-07 10:08:00|757.19|754.33|756.48|753.62|757.19|754.33|756.36|753.5|0
1646647690000|2022-03-07 10:08:10|756.36|753.5|754.94|752.08|756.36|753.5|754.94|752.08|0
1646647700000|2022-03-07 10:08:20|755.18|752.32|755.65|752.79|755.65|752.79|755.18|752.32|0
1646647710000|2022-03-07 10:08:30|756.13|753.27|755.77|752.91|756.36|753.5|755.77|752.91|0
1646647720000|2022-03-07 10:08:40|755.53|752.67|755.65|752.79|755.77|752.91|755.53|752.67|0
1646647730000|2022-03-07 10:08:50|755.77|752.91|754.82|751.96|755.77|752.91|754.82|751.96|0
1646647740000|2022-03-07 10:09:00|754.23|751.37|752.81|749.95|754.23|751.37|752.81|749.95|0
1646647750000|2022-03-07 10:09:10|753.4|750.54|754.23|751.37|754.23|751.37|753.4|750.54|0
1646647760000|2022-03-07 10:09:20|753.87|751.01|754.11|751.25|754.23|751.37|753.87|751.01|0
1646647770000|2022-03-07 10:09:30|754.58|751.72|754.47|751.61|754.58|751.72|754.47|751.61|0
1646647780000|2022-03-07 10:09:40|754.58|751.72|755.06|752.2|755.06|752.2|754.58|751.72|0
1646647790000|2022-03-07 10:09:50|755.29|752.43|755.65|752.79|755.65|752.79|755.29|752.43|0
1646647800000|2022-03-07 10:10:00|755.42|752.56|756.13|753.27|756.48|753.62|755.42|752.56|0
1646647810000|2022-03-07 10:10:10|756.36|753.5|755.89|753.03|756.48|753.62|755.89|753.03|0
1646647820000|2022-03-07 10:10:20|756.36|753.5|756.6|753.74|756.6|753.74|756.36|753.5|0
1646647830000|2022-03-07 10:10:30|756.95|754.09|756.36|753.5|756.95|754.09|756.36|753.5|0
1646647840000|2022-03-07 10:10:40|755.89|753.03|755.18|752.32|755.89|753.03|755.18|752.32|0
1646647850000|2022-03-07 10:10:50|755.29|752.43|755.29|752.43|755.29|752.43|755.18|752.32|0
1646647860000|2022-03-07 10:11:00|754.94|752.08|754.94|752.08|755.65|752.79|754.94|752.08|0
1646647870000|2022-03-07 10:11:10|755.29|752.43|755.53|752.67|755.53|752.67|755.29|752.43|0
1646647880000|2022-03-07 10:11:20|755.29|752.43|755.53|752.67|755.65|752.79|755.29|752.43|0
1646647890000|2022-03-07 10:11:30|755.65|752.79|755.18|752.32|755.65|752.79|755.18|752.32|0
1646647900000|2022-03-07 10:11:40|755.41|752.55|755.89|753.03|755.89|753.03|755.41|752.55|0
1646647910000|2022-03-07 10:11:50|755.41|752.55|754.94|752.08|755.41|752.55|754.7|751.84|0
1646647920000|2022-03-07 10:12:00|754.34|751.48|754.47|751.61|754.47|751.61|754.34|751.48|0
1646647930000|2022-03-07 10:12:10|753.99|751.13|753.99|751.13|753.99|751.13|753.99|751.13|0
1646647940000|2022-03-07 10:12:20|754.11|751.25|753.52|750.66|754.11|751.25|753.52|750.66|0
1646647950000|2022-03-07 10:12:30|752.92|750.06|752.81|749.95|752.92|750.06|752.81|749.95|0
1646647960000|2022-03-07 10:12:40|752.92|750.06|751.86|749|752.92|750.06|751.86|749|0
1646647970000|2022-03-07 10:12:50|752.34|749.48|751.86|749|752.45|749.59|751.86|749|0
1646647980000|2022-03-07 10:13:00|752.1|749.24|752.1|749.24|752.21|749.35|752.1|749.24|0
1646647990000|2022-03-07 10:13:10|751.86|749|752.45|749.59|752.57|749.71|751.86|749|0
1646648000000|2022-03-07 10:13:20|753.16|750.3|752.81|749.95|753.16|750.3|752.81|749.95|0
1646648010000|2022-03-07 10:13:30|752.1|749.24|751.98|749.12|752.1|749.24|751.98|749.12|0
1646648020000|2022-03-07 10:13:40|751.86|749|751.39|748.53|751.86|749|751.39|748.53|0
1646648030000|2022-03-07 10:13:50|750.92|748.06|750.68|747.82|751.27|748.41|750.68|747.82|0
1646648040000|2022-03-07 10:14:00|750.08|747.22|749.85|746.99|750.21|747.35|749.85|746.99|0
1646648050000|2022-03-07 10:14:10|750.32|747.46|750.68|747.82|750.92|748.06|750.32|747.46|0
1646648060000|2022-03-07 10:14:20|751.63|748.77|750.92|748.06|751.63|748.77|750.92|748.06|0
1646648070000|2022-03-07 10:14:30|750.56|747.7|750.44|747.58|750.56|747.7|750.32|747.46|0
1646648080000|2022-03-07 10:14:40|750.32|747.46|750.21|747.35|750.32|747.46|750.21|747.35|0
1646648090000|2022-03-07 10:14:50|750.68|747.82|750.68|747.82|750.68|747.82|750.68|747.82|0
1646648100000|2022-03-07 10:15:00|750.32|747.46|751.03|748.17|751.5|748.64|750.32|747.46|0
1646648110000|2022-03-07 10:15:10|750.79|747.93|750.68|747.82|750.92|748.06|750.68|747.82|0
1646648120000|2022-03-07 10:15:20|750.44|747.58|750.32|747.46|751.27|748.41|750.32|747.46|0
1646648130000|2022-03-07 10:15:30|749.73|746.87|749.73|746.87|749.97|747.11|749.61|746.75|0
1646648140000|2022-03-07 10:15:40|750.21|747.35|750.68|747.82|750.68|747.82|750.21|747.35|0
1646648150000|2022-03-07 10:15:50|751.03|748.17|751.63|748.77|751.63|748.77|750.79|747.93|0
1646648160000|2022-03-07 10:16:00|751.98|749.12|750.92|748.06|751.98|749.12|750.92|748.06|0
1646648170000|2022-03-07 10:16:10|751.63|748.77|751.27|748.41|751.74|748.88|751.27|748.41|0
1646648180000|2022-03-07 10:16:20|751.03|748.17|751.15|748.29|751.27|748.41|751.03|748.17|0
1646648190000|2022-03-07 10:16:30|751.5|748.64|751.15|748.29|751.63|748.77|751.15|748.29|0
1646648200000|2022-03-07 10:16:40|751.63|748.77|751.63|748.77|751.63|748.77|751.39|748.53|0
1646648210000|2022-03-07 10:16:50|751.86|749|752.34|749.48|752.34|749.48|751.86|749|0
1646648220000|2022-03-07 10:17:00|752.1|749.24|752.45|749.59|752.45|749.59|751.74|748.88|0
1646648230000|2022-03-07 10:17:10|752.92|750.06|752.21|749.35|752.92|750.06|751.98|749.12|0
1646648240000|2022-03-07 10:17:20|752.92|750.06|753.87|751.01|753.87|751.01|752.92|750.06|0
1646648250000|2022-03-07 10:17:30|753.99|751.13|753.99|751.13|753.99|751.13|753.99|751.13|0
1646648260000|2022-03-07 10:17:40|754.23|751.37|753.87|751.01|754.23|751.37|753.87|751.01|0
1646648270000|2022-03-07 10:17:50|753.63|750.77|753.4|750.54|753.63|750.77|753.05|750.19|0
1646648280000|2022-03-07 10:18:00|752.81|749.95|752.57|749.71|752.81|749.95|752.45|749.59|0
1646648290000|2022-03-07 10:18:10|752.81|749.95|753.05|750.19|753.4|750.54|752.81|749.95|0
1646648300000|2022-03-07 10:18:20|752.57|749.71|751.86|749|752.57|749.71|751.74|748.88|0
1646648310000|2022-03-07 10:18:30|752.1|749.24|752.45|749.59|752.57|749.71|752.1|749.24|0
1646648320000|2022-03-07 10:18:40|751.98|749.12|752.21|749.35|752.21|749.35|751.98|749.12|0
1646648330000|2022-03-07 10:18:50|752.1|749.24|751.98|749.12|752.1|749.24|751.5|748.64|0
1646648340000|2022-03-07 10:19:00|752.45|749.59|751.74|748.88|752.45|749.59|751.63|748.77|0
1646648350000|2022-03-07 10:19:10|751.63|748.77|751.74|748.88|751.74|748.88|751.63|748.77|0
1646648360000|2022-03-07 10:19:20|751.63|748.77|751.74|748.88|751.86|749|751.63|748.77|0
1646648370000|2022-03-07 10:19:30|751.63|748.77|751.5|748.64|751.74|748.88|751.39|748.53|0
1646648380000|2022-03-07 10:19:40|751.39|748.53|752.1|749.24|752.1|749.24|751.39|748.53|0
1646648390000|2022-03-07 10:19:50|752.69|749.83|752.1|749.24|752.69|749.83|752.1|749.24|0
1646648400000|2022-03-07 10:20:00|752.57|749.71|752.81|749.95|752.81|749.95|752.1|749.24|0
1646648410000|2022-03-07 10:20:10|752.69|749.83|752.69|749.83|752.81|749.95|752.69|749.83|0
1646648420000|2022-03-07 10:20:20|752.92|750.06|752.69|749.83|752.92|750.06|752.45|749.59|0
1646648430000|2022-03-07 10:20:30|752.92|750.06|752.57|749.71|752.92|750.06|752.45|749.59|0
1646648440000|2022-03-07 10:20:40|752.45|749.59|752.81|749.95|752.81|749.95|752.21|749.35|0
1646648450000|2022-03-07 10:20:50|753.05|750.19|753.05|750.19|753.4|750.54|753.05|750.19|0
1646648460000|2022-03-07 10:21:00|753.28|750.42|752.69|749.83|753.52|750.66|752.69|749.83|0
1646648470000|2022-03-07 10:21:10|753.05|750.19|752.69|749.83|753.05|750.19|752.69|749.83|0
1646648480000|2022-03-07 10:21:20|752.45|749.59|752.57|749.71|752.57|749.71|752.21|749.35|0
1646648490000|2022-03-07 10:21:30|752.81|749.95|753.05|750.19|753.05|750.19|752.81|749.95|0
1646648500000|2022-03-07 10:21:40|752.92|750.06|752.45|749.59|752.92|750.06|752.33|749.47|0
1646648510000|2022-03-07 10:21:50|752.33|749.47|752.1|749.24|752.33|749.47|752.1|749.24|0
1646648520000|2022-03-07 10:22:00|751.86|749|753.28|750.42|753.28|750.42|751.86|749|0
1646648530000|2022-03-07 10:22:10|753.4|750.54|752.92|750.06|753.4|750.54|752.92|750.06|0
1646648540000|2022-03-07 10:22:20|753.28|750.42|753.04|750.18|753.28|750.42|753.04|750.18|0
1646648550000|2022-03-07 10:22:30|752.92|750.06|753.28|750.42|753.28|750.42|752.81|749.95|0
1646648560000|2022-03-07 10:22:40|753.04|750.18|753.16|750.3|753.16|750.3|753.04|750.18|0
1646648570000|2022-03-07 10:22:50|753.04|750.18|753.16|750.3|753.16|750.3|752.81|749.95|0
1646648580000|2022-03-07 10:23:00|753.04|750.18|752.45|749.59|753.04|750.18|752.45|749.59|0
1646648590000|2022-03-07 10:23:10|752.1|749.24|751.62|748.76|752.1|749.24|751.39|748.53|0
1646648600000|2022-03-07 10:23:20|751.86|749|751.74|748.88|751.97|749.11|751.74|748.88|0
1646648610000|2022-03-07 10:23:30|751.26|748.4|751.03|748.17|751.26|748.4|750.56|747.7|0
1646648620000|2022-03-07 10:23:40|751.26|748.4|751.03|748.17|751.26|748.4|751.03|748.17|0
1646648630000|2022-03-07 10:23:50|751.97|749.11|752.21|749.35|752.33|749.47|751.97|749.11|0
1646648640000|2022-03-07 10:24:00|751.62|748.76|751.26|748.4|751.62|748.76|751.26|748.4|0
1646648650000|2022-03-07 10:24:10|751.39|748.53|751.62|748.76|751.62|748.76|751.39|748.53|0
1646648660000|2022-03-07 10:24:20|751.39|748.53|751.03|748.17|751.62|748.76|751.03|748.17|0
1646648670000|2022-03-07 10:24:30|751.5|748.64|751.5|748.64|751.5|748.64|751.26|748.4|0
1646648680000|2022-03-07 10:24:40|752.1|749.24|751.86|749|752.1|749.24|751.86|749|0
1646648690000|2022-03-07 10:24:50|752.33|749.47|752.68|749.82|752.68|749.82|752.33|749.47|0
1646648700000|2022-03-07 10:25:00|752.45|749.59|751.39|748.53|752.45|749.59|751.39|748.53|0
1646648710000|2022-03-07 10:25:10|751.5|748.64|751.26|748.4|751.62|748.76|751.26|748.4|0
1646648720000|2022-03-07 10:25:20|751.03|748.17|750.91|748.05|751.03|748.17|750.79|747.93|0
1646648730000|2022-03-07 10:25:30|751.15|748.29|751.62|748.76|751.62|748.76|751.15|748.29|0
1646648740000|2022-03-07 10:25:40|751.39|748.53|751.26|748.4|751.62|748.76|751.26|748.4|0
1646648750000|2022-03-07 10:25:50|751.39|748.53|751.5|748.64|751.62|748.76|751.39|748.53|0
1646648760000|2022-03-07 10:26:00|751.62|748.76|751.5|748.64|751.62|748.76|751.5|748.64|0
1646648770000|2022-03-07 10:26:10|751.15|748.29|751.86|749|751.86|749|751.15|748.29|0
1646648780000|2022-03-07 10:26:20|751.74|748.88|751.86|749|752.33|749.47|751.74|748.88|0
1646648790000|2022-03-07 10:26:30|752.1|749.24|752.68|749.82|752.68|749.82|752.1|749.24|0
1646648800000|2022-03-07 10:26:40|752.45|749.59|751.86|749|752.45|749.59|751.73|748.87|0
1646648810000|2022-03-07 10:26:50|751.73|748.87|752.09|749.23|752.09|749.23|751.73|748.87|0
1646648820000|2022-03-07 10:27:00|751.97|749.11|752.21|749.35|752.33|749.47|751.97|749.11|0
1646648830000|2022-03-07 10:27:10|752.09|749.23|752.44|749.58|752.44|749.58|752.09|749.23|0
1646648840000|2022-03-07 10:27:20|752.33|749.47|751.97|749.11|752.33|749.47|751.97|749.11|0
1646648850000|2022-03-07 10:27:30|752.09|749.23|751.97|749.11|752.44|749.58|751.97|749.11|0
1646648860000|2022-03-07 10:27:40|752.44|749.58|753.15|750.29|753.15|750.29|752.44|749.58|0
1646648870000|2022-03-07 10:27:50|753.99|751.13|754.46|751.6|754.46|751.6|753.99|751.13|0
1646648880000|2022-03-07 10:28:00|755.17|752.31|756.12|753.26|756.12|753.26|755.17|752.31|0
1646648890000|2022-03-07 10:28:10|756.24|753.38|756|753.14|756.24|753.38|755.76|752.9|0
1646648900000|2022-03-07 10:28:20|756.12|753.26|756.12|753.26|756.24|753.38|756.12|753.26|0
1646648910000|2022-03-07 10:28:30|754.34|751.48|754.7|751.84|754.81|751.95|754.1|751.24|0
1646648920000|2022-03-07 10:28:40|754.81|751.95|754.23|751.37|755.05|752.19|754.23|751.37|0
1646648930000|2022-03-07 10:28:50|753.99|751.13|755.05|752.19|755.05|752.19|753.86|751|0
1646648940000|2022-03-07 10:29:00|755.41|752.55|755.76|752.9|755.76|752.9|755.41|752.55|0
1646648950000|2022-03-07 10:29:10|755.65|752.79|754.94|752.08|755.65|752.79|754.94|752.08|0
1646648960000|2022-03-07 10:29:20|755.05|752.19|755.76|752.9|755.76|752.9|755.05|752.19|0
1646648970000|2022-03-07 10:29:30|756.6|753.74|757.19|754.33|757.19|754.33|756.6|753.74|0
1646648980000|2022-03-07 10:29:40|757.9|755.04|757.78|754.92|757.9|755.04|757.66|754.8|0
1646648990000|2022-03-07 10:29:50|757.55|754.69|757.9|755.04|757.9|755.04|757.31|754.45|0
1646649000000|2022-03-07 10:30:00|758.02|755.16|757.55|754.69|758.02|755.16|757.55|754.69|0
1646649010000|2022-03-07 10:30:10|757.19|754.33|758.02|755.16|758.02|755.16|757.19|754.33|0
1646649020000|2022-03-07 10:30:20|758.13|755.27|758.5|755.64|758.5|755.64|758.13|755.27|0
1646649030000|2022-03-07 10:30:30|758.26|755.4|760.03|757.17|760.03|757.17|758.26|755.4|0
1646649040000|2022-03-07 10:30:40|759.68|756.82|759.44|756.58|759.92|757.06|759.44|756.58|0
1646649050000|2022-03-07 10:30:50|759.32|756.46|759.21|756.35|759.32|756.46|758.97|756.11|0
1646649060000|2022-03-07 10:31:00|759.56|756.7|760.03|757.17|760.03|757.17|759.44|756.58|0
1646649070000|2022-03-07 10:31:10|760.27|757.41|760.03|757.17|760.27|757.41|759.21|756.35|0
1646649080000|2022-03-07 10:31:20|759.56|756.7|759.8|756.94|759.8|756.94|759.21|756.35|0
1646649090000|2022-03-07 10:31:30|759.32|756.46|759.32|756.46|759.68|756.82|759.32|756.46|0
1646649100000|2022-03-07 10:31:40|758.85|755.99|759.92|757.06|759.92|757.06|758.85|755.99|0
1646649110000|2022-03-07 10:31:50|760.63|757.77|760.03|757.17|760.63|757.77|760.03|757.17|0
1646649120000|2022-03-07 10:32:00|759.92|757.06|759.92|757.06|760.16|757.3|759.56|756.7|0
1646649130000|2022-03-07 10:32:10|759.44|756.58|759.32|756.46|759.44|756.58|759.21|756.35|0
1646649140000|2022-03-07 10:32:20|759.08|756.22|758.13|755.27|759.08|756.22|758.13|755.27|0
1646649150000|2022-03-07 10:32:30|758.02|755.16|758.26|755.4|758.26|755.4|758.02|755.16|0
1646649160000|2022-03-07 10:32:40|758.13|755.27|758.37|755.51|758.37|755.51|758.13|755.27|0
1646649170000|2022-03-07 10:32:50|758.85|755.99|758.49|755.63|758.85|755.99|758.37|755.51|0
1646649180000|2022-03-07 10:33:00|758.37|755.51|758.49|755.63|758.49|755.63|758.37|755.51|0
1646649190000|2022-03-07 10:33:10|758.37|755.51|758.37|755.51|758.37|755.51|758.26|755.4|0
1646649200000|2022-03-07 10:33:20|758.26|755.4|756.83|753.97|758.26|755.4|756.83|753.97|0
1646649210000|2022-03-07 10:33:30|757.07|754.21|757.07|754.21|757.55|754.69|757.07|754.21|0
1646649220000|2022-03-07 10:33:40|757.18|754.32|758.61|755.75|758.61|755.75|757.18|754.32|0
1646649230000|2022-03-07 10:33:50|759.68|756.82|760.39|757.53|760.39|757.53|759.68|756.82|0
1646649240000|2022-03-07 10:34:00|760.63|757.77|760.51|757.65|760.75|757.89|760.51|757.65|0
1646649250000|2022-03-07 10:34:10|759.44|756.58|758.97|756.11|759.44|756.58|758.02|755.16|0
1646649260000|2022-03-07 10:34:20|758.61|755.75|758.73|755.87|758.73|755.87|758.37|755.51|0
1646649270000|2022-03-07 10:34:30|758.49|755.63|758.02|755.16|758.49|755.63|758.02|755.16|0
1646649280000|2022-03-07 10:34:40|757.55|754.69|758.61|755.75|758.61|755.75|757.55|754.69|0
1646649290000|2022-03-07 10:34:50|757.9|755.04|757.07|754.21|757.9|755.04|757.07|754.21|0
1646649300000|2022-03-07 10:35:00|757.31|754.45|759.21|756.35|759.32|756.46|757.31|754.45|0
1646649310000|2022-03-07 10:35:10|759.8|756.94|759.56|756.7|760.39|757.53|759.56|756.7|0
1646649320000|2022-03-07 10:35:20|759.68|756.82|759.8|756.94|759.92|757.06|759.68|756.82|0
1646649330000|2022-03-07 10:35:30|759.44|756.58|758.61|755.75|759.44|756.58|758.61|755.75|0
1646649340000|2022-03-07 10:35:40|758.13|755.27|757.9|755.04|758.37|755.51|757.9|755.04|0
1646649350000|2022-03-07 10:35:50|757.55|754.69|757.55|754.69|757.55|754.69|757.31|754.45|0
1646649360000|2022-03-07 10:36:00|756.24|753.38|757.07|754.21|757.55|754.69|756.24|753.38|0
1646649370000|2022-03-07 10:36:10|756.83|753.97|757.42|754.56|757.42|754.56|756.83|753.97|0
1646649380000|2022-03-07 10:36:20|756.83|753.97|757.54|754.68|757.54|754.68|756.83|753.97|0
1646649390000|2022-03-07 10:36:30|757.42|754.56|757.31|754.45|757.54|754.68|757.31|754.45|0
1646649400000|2022-03-07 10:36:40|757.18|754.32|757.54|754.68|757.54|754.68|757.18|754.32|0
1646649410000|2022-03-07 10:36:50|758.49|755.63|758.13|755.27|758.49|755.63|758.13|755.27|0
1646649420000|2022-03-07 10:37:00|757.31|754.45|757.31|754.45|757.54|754.68|757.07|754.21|0
1646649430000|2022-03-07 10:37:10|757.07|754.21|758.37|755.51|758.37|755.51|757.07|754.21|0
1646649440000|2022-03-07 10:37:20|758.85|755.99|758.97|756.11|759.32|756.46|758.85|755.99|0
1646649450000|2022-03-07 10:37:30|758.61|755.75|758.49|755.63|758.61|755.75|758.13|755.27|0
1646649460000|2022-03-07 10:37:40|758.02|755.16|757.9|755.04|758.61|755.75|757.9|755.04|0
1646649470000|2022-03-07 10:37:50|758.13|755.27|756.47|753.61|758.13|755.27|756.47|753.61|0
1646649480000|2022-03-07 10:38:00|756.95|754.09|757.42|754.56|757.42|754.56|756.95|754.09|0
1646649490000|2022-03-07 10:38:10|756.71|753.85|756.12|753.26|756.71|753.85|756.12|753.26|0
1646649500000|2022-03-07 10:38:20|756.23|753.37|756|753.14|756.23|753.37|755.52|752.66|0
1646649510000|2022-03-07 10:38:30|756.6|753.74|755.88|753.02|756.6|753.74|755.88|753.02|0
1646649520000|2022-03-07 10:38:40|756.47|753.61|756.83|753.97|756.83|753.97|756.47|753.61|0
1646649530000|2022-03-07 10:38:50|757.07|754.21|756.95|754.09|757.07|754.21|756.6|753.74|0
1646649540000|2022-03-07 10:39:00|757.31|754.45|756.83|753.97|757.31|754.45|756.83|753.97|0
1646649550000|2022-03-07 10:39:10|757.54|754.68|758.02|755.16|758.02|755.16|757.54|754.68|0
1646649560000|2022-03-07 10:39:20|758.61|755.75|758.61|755.75|758.61|755.75|758.61|755.75|0
1646649570000|2022-03-07 10:39:30|758.97|756.11|758.85|755.99|758.97|756.11|758.37|755.51|0
1646649580000|2022-03-07 10:39:40|758.97|756.11|759.44|756.58|759.44|756.58|758.97|756.11|0
1646649590000|2022-03-07 10:39:50|759.92|757.06|760.16|757.3|760.16|757.3|759.92|757.06|0
1646649600000|2022-03-07 10:40:00|759.92|757.06|760.03|757.17|760.03|757.17|759.8|756.94|0
1646649610000|2022-03-07 10:40:10|759.92|757.06|759.68|756.82|760.27|757.41|759.68|756.82|0
1646649620000|2022-03-07 10:40:20|759.92|757.06|759.92|757.06|759.92|757.06|759.44|756.58|0
1646649630000|2022-03-07 10:40:30|758.85|755.99|759.44|756.58|759.44|756.58|758.85|755.99|0
1646649640000|2022-03-07 10:40:40|759.32|756.46|758.73|755.87|759.32|756.46|758.73|755.87|0
1646649650000|2022-03-07 10:40:50|759.44|756.58|759.44|756.58|759.44|756.58|759.44|756.58|0
1646649660000|2022-03-07 10:41:00|759.56|756.7|759.44|756.58|759.56|756.7|759.21|756.35|0
1646649670000|2022-03-07 10:41:10|759.92|757.06|759.44|756.58|760.27|757.41|759.44|756.58|0
1646649680000|2022-03-07 10:41:20|759.08|756.22|759.79|756.93|759.92|757.06|759.08|756.22|0
1646649690000|2022-03-07 10:41:30|759.32|756.46|758.97|756.11|759.32|756.46|758.97|756.11|0
1646649700000|2022-03-07 10:41:40|758.85|755.99|759.92|757.06|760.03|757.17|758.73|755.87|0
1646649710000|2022-03-07 10:41:50|760.03|757.17|759.08|756.22|760.03|757.17|759.08|756.22|0
1646649720000|2022-03-07 10:42:00|758.73|755.87|758.26|755.4|758.73|755.87|758.26|755.4|0
1646649730000|2022-03-07 10:42:10|758.13|755.27|758.02|755.16|758.13|755.27|757.78|754.92|0
1646649740000|2022-03-07 10:42:20|757.78|754.92|757.54|754.68|757.78|754.92|757.07|754.21|0
1646649750000|2022-03-07 10:42:30|757.07|754.21|756.59|753.73|757.07|754.21|756.59|753.73|0
1646649760000|2022-03-07 10:42:40|757.07|754.21|757.42|754.56|757.42|754.56|757.07|754.21|0
1646649770000|2022-03-07 10:42:50|757.07|754.21|757.54|754.68|757.54|754.68|756.95|754.09|0
1646649780000|2022-03-07 10:43:00|757.66|754.8|757.9|755.04|757.9|755.04|757.42|754.56|0
1646649790000|2022-03-07 10:43:10|758.73|755.87|758.97|756.11|758.97|756.11|758.73|755.87|0
1646649800000|2022-03-07 10:43:20|758.84|755.98|758.49|755.63|758.84|755.98|758.49|755.63|0
1646649810000|2022-03-07 10:43:30|757.54|754.68|756.47|753.61|757.54|754.68|756.47|753.61|0
1646649820000|2022-03-07 10:43:40|756.59|753.73|757.78|754.92|757.78|754.92|756.59|753.73|0
1646649830000|2022-03-07 10:43:50|758.37|755.51|759.44|756.58|759.44|756.58|758.37|755.51|0
1646649840000|2022-03-07 10:44:00|759.21|756.35|759.68|756.82|759.92|757.06|759.21|756.35|0
1646649850000|2022-03-07 10:44:10|759.92|757.06|759.44|756.58|759.92|757.06|759.44|756.58|0
1646649860000|2022-03-07 10:44:20|759.08|756.22|759.79|756.93|759.79|756.93|759.08|756.22|0
1646649870000|2022-03-07 10:44:30|759.68|756.82|759.68|756.82|760.27|757.41|759.68|756.82|0
1646649880000|2022-03-07 10:44:40|759.44|756.58|759.21|756.35|759.68|756.82|759.21|756.35|0
1646649890000|2022-03-07 10:44:50|758.97|756.11|758.37|755.51|759.21|756.35|758.37|755.51|0
1646649900000|2022-03-07 10:45:00|758.02|755.16|758.49|755.63|758.49|755.63|758.02|755.16|0
1646649910000|2022-03-07 10:45:10|758.37|755.51|757.66|754.8|758.49|755.63|757.66|754.8|0
1646649920000|2022-03-07 10:45:20|757.78|754.92|757.66|754.8|757.78|754.92|757.66|754.8|0
1646649930000|2022-03-07 10:45:30|757.54|754.68|757.18|754.32|757.54|754.68|757.18|754.32|0
1646649940000|2022-03-07 10:45:40|757.07|754.21|755.28|752.42|757.07|754.21|755.28|752.42|0
1646649950000|2022-03-07 10:45:50|755.65|752.79|755.17|752.31|755.65|752.79|755.17|752.31|0
1646649960000|2022-03-07 10:46:00|755.05|752.19|755.28|752.42|755.52|752.66|755.05|752.19|0
1646649970000|2022-03-07 10:46:10|754.81|751.95|755.17|752.31|755.17|752.31|754.81|751.95|0
1646649980000|2022-03-07 10:46:20|755.05|752.19|754.93|752.07|755.05|752.19|754.81|751.95|0
1646649990000|2022-03-07 10:46:30|754.81|751.95|754.34|751.48|754.81|751.95|754.1|751.24|0
1646650000000|2022-03-07 10:46:40|754.57|751.71|754.1|751.24|754.57|751.71|754.1|751.24|0
1646650010000|2022-03-07 10:46:50|753.86|751|753.99|751.13|753.99|751.13|753.86|751|0
1646650020000|2022-03-07 10:47:00|754.46|751.6|754.46|751.6|754.7|751.84|754.22|751.36|0
1646650030000|2022-03-07 10:47:10|754.81|751.95|754.57|751.71|754.93|752.07|754.57|751.71|0
1646650040000|2022-03-07 10:47:20|754.46|751.6|754.7|751.84|754.7|751.84|754.46|751.6|0
1646650050000|2022-03-07 10:47:30|754.46|751.6|754.46|751.6|754.46|751.6|754.46|751.6|0
1646650060000|2022-03-07 10:47:40|754.57|751.71|754.7|751.84|754.7|751.84|754.57|751.71|0
1646650070000|2022-03-07 10:47:50|754.93|752.07|754.34|751.48|754.93|752.07|754.34|751.48|0
1646650080000|2022-03-07 10:48:00|754.46|751.6|755.28|752.42|755.28|752.42|754.46|751.6|0
1646650090000|2022-03-07 10:48:10|755.88|753.02|757.31|754.45|757.66|754.8|755.88|753.02|0
1646650100000|2022-03-07 10:48:20|757.18|754.32|756.47|753.61|757.42|754.56|756.47|753.61|0
1646650110000|2022-03-07 10:48:30|756.36|753.5|755.88|753.02|756.36|753.5|755.88|753.02|0
1646650120000|2022-03-07 10:48:40|755.76|752.9|756|753.14|756.47|753.61|755.76|752.9|0
1646650130000|2022-03-07 10:48:50|755.76|752.9|756.36|753.5|756.36|753.5|755.76|752.9|0
1646650140000|2022-03-07 10:49:00|756.23|753.37|755.88|753.02|756.36|753.5|755.88|753.02|0
1646650150000|2022-03-07 10:49:10|755.76|752.9|755.17|752.31|755.76|752.9|755.17|752.31|0
1646650160000|2022-03-07 10:49:20|755.05|752.19|753.98|751.12|755.05|752.19|753.98|751.12|0
1646650170000|2022-03-07 10:49:30|754.1|751.24|753.51|750.65|754.1|751.24|753.39|750.53|0
1646650180000|2022-03-07 10:49:40|753.39|750.53|753.51|750.65|753.51|750.65|753.39|750.53|0
1646650190000|2022-03-07 10:49:50|753.75|750.89|754.1|751.24|754.1|751.24|753.75|750.89|0
1646650200000|2022-03-07 10:50:00|754.34|751.48|753.27|750.41|754.34|751.48|753.27|750.41|0
1646650210000|2022-03-07 10:50:10|753.04|750.18|753.04|750.18|753.39|750.53|753.04|750.18|0
1646650220000|2022-03-07 10:50:20|753.15|750.29|752.44|749.58|753.15|750.29|752.44|749.58|0
1646650230000|2022-03-07 10:50:30|752.56|749.7|752.56|749.7|752.56|749.7|752.56|749.7|0
1646650240000|2022-03-07 10:50:40|752.68|749.82|751.85|748.99|752.68|749.82|751.85|748.99|0
1646650250000|2022-03-07 10:50:50|752.56|749.7|753.04|750.18|753.04|750.18|752.56|749.7|0
1646650260000|2022-03-07 10:51:00|753.15|750.29|753.27|750.41|753.51|750.65|753.15|750.29|0
1646650270000|2022-03-07 10:51:10|753.04|750.18|753.04|750.18|753.04|750.18|752.8|749.94|0
1646650280000|2022-03-07 10:51:20|753.15|750.29|753.62|750.76|753.62|750.76|753.15|750.29|0
1646650290000|2022-03-07 10:51:30|753.75|750.89|752.56|749.7|753.98|751.12|752.56|749.7|0
1646650300000|2022-03-07 10:51:40|753.04|750.18|752.91|750.05|753.04|750.18|752.91|750.05|0
1646650310000|2022-03-07 10:51:50|752.8|749.94|752.33|749.47|752.8|749.94|752.33|749.47|0
1646650320000|2022-03-07 10:52:00|752.91|750.05|752.8|749.94|752.91|750.05|752.56|749.7|0
1646650330000|2022-03-07 10:52:10|753.51|750.65|753.27|750.41|753.51|750.65|753.04|750.18|0
1646650340000|2022-03-07 10:52:20|751.73|748.87|751.73|748.87|752.09|749.23|751.38|748.52|0
1646650350000|2022-03-07 10:52:30|751.25|748.39|752.09|749.23|752.09|749.23|751.25|748.39|0
1646650360000|2022-03-07 10:52:40|751.85|748.99|751.61|748.75|751.85|748.99|751.14|748.28|0
1646650370000|2022-03-07 10:52:50|752.09|749.23|752.09|749.23|752.56|749.7|752.09|749.23|0
1646650380000|2022-03-07 10:53:00|752.2|749.34|752.09|749.23|752.2|749.34|751.85|748.99|0
1646650390000|2022-03-07 10:53:10|751.96|749.1|751.85|748.99|752.2|749.34|751.85|748.99|0
1646650400000|2022-03-07 10:53:20|751.61|748.75|751.85|748.99|751.85|748.99|750.9|748.04|0
1646650410000|2022-03-07 10:53:30|752.09|749.23|752.09|749.23|752.09|749.23|751.96|749.1|0
1646650420000|2022-03-07 10:53:40|751.73|748.87|750.9|748.04|752.09|749.23|750.9|748.04|0
1646650430000|2022-03-07 10:53:50|752.8|749.94|752.91|750.05|753.27|750.41|752.8|749.94|0
1646650440000|2022-03-07 10:54:00|752.8|749.94|752.32|749.46|752.8|749.94|752.32|749.46|0
1646650450000|2022-03-07 10:54:10|752.56|749.7|752.8|749.94|752.8|749.94|752.56|749.7|0
1646650460000|2022-03-07 10:54:20|752.91|750.05|752.68|749.82|752.91|750.05|752.68|749.82|0
1646650470000|2022-03-07 10:54:30|752.44|749.58|751.61|748.75|752.44|749.58|751.61|748.75|0
1646650480000|2022-03-07 10:54:40|751.49|748.63|751.61|748.75|751.73|748.87|751.49|748.63|0
1646650490000|2022-03-07 10:54:50|751.85|748.99|752.44|749.58|752.44|749.58|751.73|748.87|0
1646650500000|2022-03-07 10:55:00|752.56|749.7|752.56|749.7|752.56|749.7|752.56|749.7|0
1646650510000|2022-03-07 10:55:10|752.68|749.82|752.32|749.46|752.68|749.82|752.32|749.46|0
1646650520000|2022-03-07 10:55:20|752.56|749.7|753.39|750.53|753.39|750.53|752.56|749.7|0
1646650530000|2022-03-07 10:55:30|752.68|749.82|753.04|750.18|753.15|750.29|752.68|749.82|0
1646650540000|2022-03-07 10:55:40|752.44|749.58|752.09|749.23|752.44|749.58|752.09|749.23|0
1646650550000|2022-03-07 10:55:50|751.73|748.87|751.73|748.87|751.96|749.1|751.73|748.87|0
1646650560000|2022-03-07 10:56:00|751.61|748.75|751.85|748.99|752.2|749.34|751.61|748.75|0
1646650570000|2022-03-07 10:56:10|751.49|748.63|751.61|748.75|751.73|748.87|751.49|748.63|0
1646650580000|2022-03-07 10:56:20|750.43|747.57|750.43|747.57|750.43|747.57|749.72|746.86|0
1646650590000|2022-03-07 10:56:30|750.9|748.04|751.14|748.28|751.14|748.28|750.9|748.04|0
1646650600000|2022-03-07 10:56:40|751.85|748.99|752.32|749.46|752.32|749.46|751.73|748.87|0
1646650610000|2022-03-07 10:56:50|752.44|749.58|751.85|748.99|752.56|749.7|751.85|748.99|0
1646650620000|2022-03-07 10:57:00|751.49|748.63|751.25|748.39|751.61|748.75|751.25|748.39|0
1646650630000|2022-03-07 10:57:10|751.14|748.28|751.73|748.87|751.73|748.87|751.14|748.28|0
1646650640000|2022-03-07 10:57:20|751.25|748.39|752.68|749.82|752.68|749.82|751.25|748.39|0
1646650650000|2022-03-07 10:57:30|752.91|750.05|753.62|750.76|753.62|750.76|752.8|749.94|0
1646650660000|2022-03-07 10:57:40|754.22|751.36|754.93|752.07|754.93|752.07|754.22|751.36|0
1646650670000|2022-03-07 10:57:50|754.7|751.84|754.93|752.07|754.93|752.07|754.69|751.83|0
1646650680000|2022-03-07 10:58:00|755.88|753.02|755.99|753.13|755.99|753.13|755.52|752.66|0
1646650690000|2022-03-07 10:58:10|756.71|753.85|756.59|753.73|756.83|753.97|756.36|753.5|0
1646650700000|2022-03-07 10:58:20|756.36|753.5|755.41|752.55|756.36|753.5|755.41|752.55|0
1646650710000|2022-03-07 10:58:30|754.93|752.07|754.22|751.36|754.93|752.07|754.22|751.36|0
1646650720000|2022-03-07 10:58:40|754.46|751.6|754.46|751.6|754.46|751.6|754.22|751.36|0
1646650730000|2022-03-07 10:58:50|754.22|751.36|755.28|752.42|755.28|752.42|754.22|751.36|0
1646650740000|2022-03-07 10:59:00|754.69|751.83|755.41|752.55|755.41|752.55|754.69|751.83|0
1646650750000|2022-03-07 10:59:10|755.28|752.42|755.28|752.42|755.88|753.02|755.28|752.42|0
1646650760000|2022-03-07 10:59:20|755.52|752.66|759.32|756.46|759.32|756.46|755.52|752.66|0
1646650770000|2022-03-07 10:59:30|760.63|757.77|760.98|758.12|761.93|759.07|760.39|757.53|0
1646650780000|2022-03-07 10:59:40|761.1|758.24|761.58|758.72|761.82|758.96|761.1|758.24|0
1646650790000|2022-03-07 10:59:50|761.34|758.48|762.05|759.19|762.17|759.31|761.34|758.48|0
1646650800000|2022-03-07 11:00:00|762.29|759.43|761.22|758.36|762.29|759.43|761.22|758.36|0
1646650810000|2022-03-07 11:00:10|762.05|759.19|762.29|759.43|762.29|759.43|761.69|758.83|0
1646650820000|2022-03-07 11:00:20|762.41|759.55|761.82|758.96|763.12|760.26|761.82|758.96|0
1646650830000|2022-03-07 11:00:30|762.41|759.55|761.93|759.07|762.41|759.55|761.93|759.07|0
1646650840000|2022-03-07 11:00:40|762.17|759.31|763.12|760.26|763.12|760.26|762.05|759.19|0
1646650850000|2022-03-07 11:00:50|763.83|760.97|763.36|760.5|763.83|760.97|763.36|760.5|0
1646650860000|2022-03-07 11:01:00|763.59|760.73|762.41|759.55|763.59|760.73|762.41|759.55|0
1646650870000|2022-03-07 11:01:10|761.82|758.96|761.22|758.36|761.82|758.96|760.87|758.01|0
1646650880000|2022-03-07 11:01:20|761.34|758.48|761.34|758.48|761.58|758.72|761.34|758.48|0
1646650890000|2022-03-07 11:01:30|760.63|757.77|763|760.14|763|760.14|760.39|757.53|0
1646650900000|2022-03-07 11:01:40|763.83|760.97|762.64|759.78|763.83|760.97|762.64|759.78|0
1646650910000|2022-03-07 11:01:50|762.77|759.91|762.77|759.91|762.77|759.91|762.53|759.67|0
1646650920000|2022-03-07 11:02:00|762.64|759.78|764.19|761.33|764.19|761.33|762.53|759.67|0
1646650930000|2022-03-07 11:02:10|764.07|761.21|764.07|761.21|764.07|761.21|763.83|760.97|0
1646650940000|2022-03-07 11:02:20|763.83|760.97|763.83|760.97|764.19|761.33|763.83|760.97|0
1646650950000|2022-03-07 11:02:30|761.82|758.96|761.69|758.83|761.82|758.96|760.98|758.12|0
1646650960000|2022-03-07 11:02:40|761.45|758.59|761.69|758.83|761.69|758.83|761.22|758.36|0
1646650970000|2022-03-07 11:02:50|762.64|759.78|763|760.14|763|760.14|762.29|759.43|0
1646650980000|2022-03-07 11:03:00|763.12|760.26|762.17|759.31|763.12|760.26|762.05|759.19|0
1646650990000|2022-03-07 11:03:10|762.64|759.78|763.36|760.5|763.36|760.5|762.64|759.78|0
1646651000000|2022-03-07 11:03:20|763|760.14|763|760.14|763|760.14|763|760.14|0
1646651010000|2022-03-07 11:03:30|763.36|760.5|763|760.14|763.36|760.5|762.88|760.02|0
1646651020000|2022-03-07 11:03:40|762.88|760.02|762.88|760.02|762.88|760.02|762.77|759.91|0
1646651030000|2022-03-07 11:03:50|763.24|760.38|764.78|761.92|764.78|761.92|763.24|760.38|0
1646651040000|2022-03-07 11:04:00|764.67|761.81|763.83|760.97|764.67|761.81|763.48|760.62|0
1646651050000|2022-03-07 11:04:10|764.43|761.57|765.26|762.4|765.26|762.4|764.43|761.57|0
1646651060000|2022-03-07 11:04:20|765.62|762.76|765.5|762.64|765.73|762.87|765.5|762.64|0
1646651070000|2022-03-07 11:04:30|764.54|761.68|764.78|761.92|764.78|761.92|764.54|761.68|0
1646651080000|2022-03-07 11:04:40|765.26|762.4|766.21|763.35|766.45|763.59|765.26|762.4|0
1646651090000|2022-03-07 11:04:50|765.86|763|765.5|762.64|765.86|763|765.38|762.52|0
1646651100000|2022-03-07 11:05:00|765.26|762.4|766.33|763.47|766.45|763.59|765.26|762.4|0
1646651110000|2022-03-07 11:05:10|766.45|763.59|766.81|763.95|766.81|763.95|766.45|763.59|0
1646651120000|2022-03-07 11:05:20|766.45|763.59|764.91|762.05|767.05|764.19|764.91|762.05|0
1646651130000|2022-03-07 11:05:30|765.5|762.64|765.86|763|765.86|763|764.91|762.05|0
1646651140000|2022-03-07 11:05:40|766.21|763.35|767.76|764.9|767.76|764.9|766.21|763.35|0
1646651150000|2022-03-07 11:05:50|767.87|765.01|767.16|764.3|767.87|765.01|767.16|764.3|0
1646651160000|2022-03-07 11:06:00|767.05|764.19|766.69|763.83|767.05|764.19|766.45|763.59|0
1646651170000|2022-03-07 11:06:10|766.1|763.24|765.62|762.76|766.57|763.71|765.62|762.76|0
1646651180000|2022-03-07 11:06:20|765.73|762.87|767.28|764.42|767.28|764.42|765.73|762.87|0
1646651190000|2022-03-07 11:06:30|767.16|764.3|766.45|763.59|767.16|764.3|766.45|763.59|0
1646651200000|2022-03-07 11:06:40|766.33|763.47|765.97|763.11|766.45|763.59|765.97|763.11|0
1646651210000|2022-03-07 11:06:50|765.86|763|766.09|763.23|766.09|763.23|765.86|763|0
1646651220000|2022-03-07 11:07:00|766.21|763.35|766.21|763.35|766.21|763.35|766.21|763.35|0
1646651230000|2022-03-07 11:07:10|765.5|762.64|765.86|763|766.09|763.23|765.5|762.64|0
1646651240000|2022-03-07 11:07:20|765.97|763.11|765.73|762.87|765.97|763.11|765.5|762.64|0
1646651250000|2022-03-07 11:07:30|766.19|763.33|766.19|763.33|766.19|763.33|765.95|763.09|0
1646651260000|2022-03-07 11:07:40|765.84|762.98|765.95|763.09|765.95|763.09|765.84|762.98|0
1646651270000|2022-03-07 11:07:50|765.72|762.86|764.29|761.43|765.72|762.86|764.06|761.2|0
1646651280000|2022-03-07 11:08:00|764.42|761.56|765.13|762.27|765.13|762.27|764.42|761.56|0
1646651290000|2022-03-07 11:08:10|764.65|761.79|765.6|762.74|765.6|762.74|764.65|761.79|0
1646651300000|2022-03-07 11:08:20|765.48|762.62|765.48|762.62|765.48|762.62|765.48|762.62|0
1646651310000|2022-03-07 11:08:30|765.24|762.38|765.37|762.51|765.37|762.51|765.24|762.38|0
1646651320000|2022-03-07 11:08:40|764.29|761.43|763.94|761.08|764.42|761.56|763.94|761.08|0
1646651330000|2022-03-07 11:08:50|764.06|761.2|763.58|760.72|764.06|761.2|763.58|760.72|0
1646651340000|2022-03-07 11:09:00|763.71|760.85|763.34|760.48|763.71|760.85|763.34|760.48|0
1646651350000|2022-03-07 11:09:10|763.58|760.72|766.43|763.57|766.43|763.57|763.47|760.61|0
1646651360000|2022-03-07 11:09:20|766.67|763.81|767.62|764.76|767.85|764.99|766.67|763.81|0
1646651370000|2022-03-07 11:09:30|766.9|764.04|766.67|763.81|766.9|764.04|766.43|763.57|0
1646651380000|2022-03-07 11:09:40|766.55|763.69|765.24|762.38|766.55|763.69|765.24|762.38|0
1646651390000|2022-03-07 11:09:50|765.37|762.51|764.29|761.43|765.37|762.51|764.18|761.32|0
1646651400000|2022-03-07 11:10:00|763.58|760.72|763.47|760.61|763.7|760.84|763.34|760.48|0
1646651410000|2022-03-07 11:10:10|763.82|760.96|763.47|760.61|763.82|760.96|763.47|760.61|0
1646651420000|2022-03-07 11:10:20|762.28|759.42|762.16|759.3|762.4|759.54|762.16|759.3|0
1646651430000|2022-03-07 11:10:30|762.28|759.42|762.28|759.42|762.87|760.01|761.57|758.71|0
1646651440000|2022-03-07 11:10:40|762.16|759.3|762.4|759.54|762.63|759.77|761.92|759.06|0
1646651450000|2022-03-07 11:10:50|762.52|759.66|762.16|759.3|762.63|759.77|762.16|759.3|0
1646651460000|2022-03-07 11:11:00|762.04|759.18|761.92|759.06|762.52|759.66|761.68|758.82|0
1646651470000|2022-03-07 11:11:10|761.68|758.82|761.81|758.95|762.16|759.3|761.68|758.82|0
1646651480000|2022-03-07 11:11:20|761.68|758.82|762.28|759.42|762.28|759.42|761.68|758.82|0
1646651490000|2022-03-07 11:11:30|761.92|759.06|762.4|759.54|762.4|759.54|761.92|759.06|0
1646651500000|2022-03-07 11:11:40|762.16|759.3|762.63|759.77|762.63|759.77|762.16|759.3|0
1646651510000|2022-03-07 11:11:50|762.52|759.66|762.63|759.77|763.11|760.25|762.52|759.66|0
1646651520000|2022-03-07 11:12:00|762.4|759.54|762.99|760.13|762.99|760.13|762.4|759.54|0
1646651530000|2022-03-07 11:12:10|762.28|759.42|761.92|759.06|762.4|759.54|761.92|759.06|0
1646651540000|2022-03-07 11:12:20|760.5|757.64|761.92|759.06|761.92|759.06|760.5|757.64|0
1646651550000|2022-03-07 11:12:30|762.16|759.3|761.21|758.35|762.16|759.3|761.21|758.35|0
1646651560000|2022-03-07 11:12:40|761.45|758.59|761.45|758.59|761.57|758.71|760.97|758.11|0
1646651570000|2022-03-07 11:12:50|760.62|757.76|760.74|757.88|760.97|758.11|760.62|757.76|0
1646651580000|2022-03-07 11:13:00|760.38|757.52|760.97|758.11|761.21|758.35|760.38|757.52|0
1646651590000|2022-03-07 11:13:10|760.86|758|760.86|758|761.21|758.35|760.62|757.76|0
1646651600000|2022-03-07 11:13:20|760.26|757.4|760.02|757.16|760.26|757.4|760.02|757.16|0
1646651610000|2022-03-07 11:13:30|760.15|757.29|761.1|758.24|761.1|758.24|760.15|757.29|0
1646651620000|2022-03-07 11:13:40|760.86|758|761.92|759.06|761.92|759.06|760.86|758|0
1646651630000|2022-03-07 11:13:50|761.68|758.82|761.92|759.06|761.92|759.06|761.57|758.71|0
1646651640000|2022-03-07 11:14:00|762.04|759.18|761.45|758.59|762.04|759.18|760.97|758.11|0
1646651650000|2022-03-07 11:14:10|761.21|758.35|760.62|757.76|761.45|758.59|760.62|757.76|0
1646651660000|2022-03-07 11:14:20|760.5|757.64|760.5|757.64|760.5|757.64|760.5|757.64|0
1646651670000|2022-03-07 11:14:30|760.26|757.4|760.26|757.4|760.5|757.64|760.26|757.4|0
1646651680000|2022-03-07 11:14:40|760.02|757.16|760.86|758|760.86|758|760.02|757.16|0
1646651690000|2022-03-07 11:14:50|760.74|757.88|761.33|758.47|761.33|758.47|760.5|757.64|0
1646651700000|2022-03-07 11:15:00|761.57|758.71|761.21|758.35|761.57|758.71|761.21|758.35|0
1646651710000|2022-03-07 11:15:10|762.28|759.42|762.87|760.01|763.23|760.37|762.28|759.42|0
1646651720000|2022-03-07 11:15:20|763.34|760.48|763.23|760.37|763.34|760.48|763.11|760.25|0
1646651730000|2022-03-07 11:15:30|763.34|760.48|765.13|762.27|765.13|762.27|763.34|760.48|0
1646651740000|2022-03-07 11:15:40|766.08|763.22|766.55|763.69|766.9|764.04|765.95|763.09|0
1646651750000|2022-03-07 11:15:50|767.14|764.28|767.62|764.76|767.62|764.76|767.14|764.28|0
1646651760000|2022-03-07 11:16:00|766.9|764.04|767.62|764.76|767.62|764.76|766.67|763.81|0
1646651770000|2022-03-07 11:16:10|768.21|765.35|768.93|766.07|768.93|766.07|768.21|765.35|0
1646651780000|2022-03-07 11:16:20|768.57|765.71|768.57|765.71|768.69|765.83|768.57|765.71|0
1646651790000|2022-03-07 11:16:30|768.8|765.94|769.64|766.78|769.64|766.78|768.8|765.94|0
1646651800000|2022-03-07 11:16:40|769.99|767.13|766.67|763.81|769.99|767.13|764.29|761.43|0
1646651810000|2022-03-07 11:16:50|767.26|764.4|766.08|763.22|767.98|765.12|766.08|763.22|0
1646651820000|2022-03-07 11:17:00|766.43|763.57|768.33|765.47|768.33|765.47|766.43|763.57|0
1646651830000|2022-03-07 11:17:10|767.38|764.52|770.11|767.25|770.11|767.25|767.38|764.52|0
1646651840000|2022-03-07 11:17:20|769.99|767.13|768.09|765.23|770.7|767.84|768.09|765.23|0
1646651850000|2022-03-07 11:17:30|768.93|766.07|770.59|767.73|770.59|767.73|768.57|765.71|0
1646651860000|2022-03-07 11:17:40|770.35|767.49|770.35|767.49|770.59|767.73|770.23|767.37|0
1646651870000|2022-03-07 11:17:50|769.99|767.13|768.69|765.83|769.99|767.13|768.69|765.83|0
1646651880000|2022-03-07 11:18:00|768.8|765.94|768.8|765.94|769.52|766.66|768.69|765.83|0
1646651890000|2022-03-07 11:18:10|769.64|766.78|768.21|765.35|769.64|766.78|768.21|765.35|0
1646651900000|2022-03-07 11:18:20|768.09|765.23|768.45|765.59|768.45|765.59|768.09|765.23|0
1646651910000|2022-03-07 11:18:30|769.4|766.54|769.64|766.78|769.88|767.02|769.4|766.54|0
1646651920000|2022-03-07 11:18:40|770.47|767.61|770.94|768.08|771.89|769.03|770.47|767.61|0
1646651930000|2022-03-07 11:18:50|769.99|767.13|769.52|766.66|769.99|767.13|768.93|766.07|0
1646651940000|2022-03-07 11:19:00|769.04|766.18|770.11|767.25|770.23|767.37|769.04|766.18|0
1646651950000|2022-03-07 11:19:10|769.52|766.66|769.04|766.18|769.52|766.66|768.69|765.83|0
1646651960000|2022-03-07 11:19:20|769.28|766.42|769.75|766.89|769.75|766.89|769.04|766.18|0
1646651970000|2022-03-07 11:19:30|770.23|767.37|766.67|763.81|770.23|767.37|765.13|762.27|0
1646651980000|2022-03-07 11:19:40|765.36|762.5|762.04|759.18|765.36|762.5|762.04|759.18|0
1646651990000|2022-03-07 11:19:50|762.99|760.13|762.63|759.77|763.7|760.84|762.63|759.77|0
1646652000000|2022-03-07 11:20:00|762.16|759.3|762.87|760.01|763.47|760.61|762.16|759.3|0
1646652010000|2022-03-07 11:20:10|763.47|760.61|762.39|759.53|763.47|760.61|762.28|759.42|0
1646652020000|2022-03-07 11:20:20|761.68|758.82|760.97|758.11|761.68|758.82|760.97|758.11|0
1646652030000|2022-03-07 11:20:30|762.28|759.42|761.45|758.59|762.28|759.42|760.15|757.29|0
1646652040000|2022-03-07 11:20:40|762.39|759.53|761.68|758.82|762.39|759.53|761.21|758.35|0
1646652050000|2022-03-07 11:20:50|762.04|759.18|761.45|758.59|762.04|759.18|761.45|758.59|0
1646652060000|2022-03-07 11:21:00|760.73|757.87|761.09|758.23|761.09|758.23|760.73|757.87|0
1646652070000|2022-03-07 11:21:10|760.73|757.87|759.31|756.45|760.73|757.87|759.31|756.45|0
1646652080000|2022-03-07 11:21:20|759.55|756.69|759.67|756.81|759.67|756.81|758.96|756.1|0
1646652090000|2022-03-07 11:21:30|759.2|756.34|759.44|756.58|759.44|756.58|758.96|756.1|0
1646652100000|2022-03-07 11:21:40|759.55|756.69|759.08|756.22|759.55|756.69|758.72|755.86|0
1646652110000|2022-03-07 11:21:50|759.2|756.34|757.89|755.03|759.2|756.34|757.89|755.03|0
1646652120000|2022-03-07 11:22:00|758.6|755.74|758.84|755.98|758.84|755.98|758.13|755.27|0
1646652130000|2022-03-07 11:22:10|759.44|756.58|758.84|755.98|759.44|756.58|758.84|755.98|0
1646652140000|2022-03-07 11:22:20|758.6|755.74|758.6|755.74|758.6|755.74|758.6|755.74|0
1646652150000|2022-03-07 11:22:30|759.31|756.45|759.08|756.22|759.31|756.45|758.72|755.86|0
1646652160000|2022-03-07 11:22:40|758.96|756.1|757.89|755.03|759.08|756.22|757.89|755.03|0
1646652170000|2022-03-07 11:22:50|758.01|755.15|756.71|753.85|758.13|755.27|756.71|753.85|0
1646652180000|2022-03-07 11:23:00|758.01|755.15|757.07|754.21|758.01|755.15|757.07|754.21|0
1646652190000|2022-03-07 11:23:10|757.42|754.56|757.89|755.03|757.89|755.03|757.3|754.44|0
1646652200000|2022-03-07 11:23:20|758.01|755.15|757.78|754.92|758.01|755.15|757.78|754.92|0
1646652210000|2022-03-07 11:23:30|758.25|755.39|757.65|754.79|758.25|755.39|757.65|754.79|0
1646652220000|2022-03-07 11:23:40|757.42|754.56|757.65|754.79|758.01|755.15|757.42|754.56|0
1646652230000|2022-03-07 11:23:50|757.18|754.32|757.18|754.32|757.42|754.56|757.18|754.32|0
1646652240000|2022-03-07 11:24:00|756.71|753.85|757.54|754.68|757.54|754.68|756.71|753.85|0
1646652250000|2022-03-07 11:24:10|757.42|754.56|756.12|753.26|757.42|754.56|756.12|753.26|0
1646652260000|2022-03-07 11:24:20|756.23|753.37|756.23|753.37|756.23|753.37|756.23|753.37|0
1646652270000|2022-03-07 11:24:30|755.88|753.02|756.23|753.37|756.47|753.61|755.88|753.02|0
1646652280000|2022-03-07 11:24:40|755.88|753.02|755.41|752.55|755.88|753.02|754.34|751.48|0
1646652290000|2022-03-07 11:24:50|756.12|753.26|756.83|753.97|756.83|753.97|756.12|753.26|0
1646652300000|2022-03-07 11:25:00|756.94|754.08|757.07|754.21|757.3|754.44|756.94|754.08|0
1646652310000|2022-03-07 11:25:10|757.3|754.44|757.89|755.03|757.89|755.03|757.3|754.44|0
1646652320000|2022-03-07 11:25:20|758.01|755.15|757.78|754.92|758.01|755.15|757.54|754.68|0
1646652330000|2022-03-07 11:25:30|757.89|755.03|757.78|754.92|757.89|755.03|757.65|754.79|0
1646652340000|2022-03-07 11:25:40|757.89|755.03|756.59|753.73|757.89|755.03|756.59|753.73|0
1646652350000|2022-03-07 11:25:50|756.23|753.37|755.88|753.02|756.36|753.5|755.88|753.02|0
1646652360000|2022-03-07 11:26:00|755.76|752.9|756.36|753.5|756.36|753.5|755.76|752.9|0
1646652370000|2022-03-07 11:26:10|756|753.14|756.23|753.37|756.23|753.37|756|753.14|0
1646652380000|2022-03-07 11:26:20|755.76|752.9|755.52|752.66|755.76|752.9|755.52|752.66|0
1646652390000|2022-03-07 11:26:30|755.65|752.79|756.23|753.37|756.23|753.37|755.65|752.79|0
1646652400000|2022-03-07 11:26:40|755.76|752.9|756|753.14|756|753.14|755.76|752.9|0
1646652410000|2022-03-07 11:26:50|756.23|753.37|755.88|753.02|756.23|753.37|755.88|753.02|0
1646652420000|2022-03-07 11:27:00|756|753.14|755.88|753.02|756|753.14|755.88|753.02|0
1646652430000|2022-03-07 11:27:10|756|753.14|754.81|751.95|756|753.14|754.81|751.95|0
1646652440000|2022-03-07 11:27:20|755.05|752.19|755.52|752.66|755.52|752.66|754.46|751.6|0
1646652450000|2022-03-07 11:27:30|755.17|752.31|754.7|751.84|755.17|752.31|754.7|751.84|0
1646652460000|2022-03-07 11:27:40|754.58|751.72|755.65|752.79|755.65|752.79|754.58|751.72|0
1646652470000|2022-03-07 11:27:50|756.47|753.61|754.81|751.95|756.83|753.97|754.81|751.95|0
1646652480000|2022-03-07 11:28:00|754.34|751.48|755.65|752.79|755.65|752.79|753.87|751.01|0
1646652490000|2022-03-07 11:28:10|755.41|752.55|755.17|752.31|755.52|752.66|755.17|752.31|0
1646652500000|2022-03-07 11:28:20|754.7|751.84|755.65|752.79|755.65|752.79|754.58|751.72|0
1646652510000|2022-03-07 11:28:30|755.29|752.43|754.94|752.08|755.29|752.43|754.81|751.95|0
1646652520000|2022-03-07 11:28:40|755.17|752.31|754.7|751.84|755.17|752.31|754.7|751.84|0
1646652530000|2022-03-07 11:28:50|754.46|751.6|755.41|752.55|755.41|752.55|754.46|751.6|0
1646652540000|2022-03-07 11:29:00|755.52|752.66|755.29|752.43|755.65|752.79|755.17|752.31|0
1646652550000|2022-03-07 11:29:10|755.41|752.55|755.29|752.43|755.65|752.79|755.29|752.43|0
1646652560000|2022-03-07 11:29:20|755.17|752.31|756.71|753.85|756.83|753.97|755.17|752.31|0
1646652570000|2022-03-07 11:29:30|756.94|754.08|757.3|754.44|757.3|754.44|756.94|754.08|0
1646652580000|2022-03-07 11:29:40|757.07|754.21|757.65|754.79|757.65|754.79|756.83|753.97|0
1646652590000|2022-03-07 11:29:50|757.89|755.03|758.13|755.27|758.13|755.27|757.89|755.03|0
1646652600000|2022-03-07 11:30:00|758.6|755.74|758.01|755.15|758.6|755.74|758.01|755.15|0
1646652610000|2022-03-07 11:30:10|758.13|755.27|757.18|754.32|758.13|755.27|756.83|753.97|0
1646652620000|2022-03-07 11:30:20|756.83|753.97|757.07|754.21|757.07|754.21|756.83|753.97|0
1646652630000|2022-03-07 11:30:30|756.71|753.85|756.83|753.97|757.07|754.21|756.71|753.85|0
1646652640000|2022-03-07 11:30:40|756.59|753.73|756.23|753.37|756.71|753.85|756.23|753.37|0
1646652650000|2022-03-07 11:30:50|755.17|752.31|755.29|752.43|755.29|752.43|754.81|751.95|0
1646652660000|2022-03-07 11:31:00|755.41|752.55|756|753.14|756|753.14|755.41|752.55|0
1646652670000|2022-03-07 11:31:10|756.12|753.26|756.59|753.73|756.59|753.73|756.12|753.26|0
1646652680000|2022-03-07 11:31:20|756.47|753.61|756.23|753.37|756.47|753.61|756.23|753.37|0
1646652690000|2022-03-07 11:31:30|756.36|753.5|756.23|753.37|756.71|753.85|756.12|753.26|0
1646652700000|2022-03-07 11:31:40|755.52|752.66|756.12|753.26|756.12|753.26|755.52|752.66|0
1646652710000|2022-03-07 11:31:50|756|753.14|756|753.14|756|753.14|755.76|752.9|0
1646652720000|2022-03-07 11:32:00|755.88|753.02|756.12|753.26|756.12|753.26|755.88|753.02|0
1646652730000|2022-03-07 11:32:10|756.36|753.5|756.94|754.08|756.94|754.08|756.36|753.5|0
1646652740000|2022-03-07 11:32:20|757.42|754.56|757.65|754.79|757.65|754.79|757.18|754.32|0
1646652750000|2022-03-07 11:32:30|757.3|754.44|757.54|754.68|757.54|754.68|757.3|754.44|0
1646652760000|2022-03-07 11:32:40|757.3|754.44|755.52|752.66|757.3|754.44|755.52|752.66|0
1646652770000|2022-03-07 11:32:50|755.88|753.02|756.59|753.73|756.59|753.73|755.88|753.02|0
1646652780000|2022-03-07 11:33:00|756.36|753.5|755.88|753.02|756.36|753.5|755.76|752.9|0
1646652790000|2022-03-07 11:33:10|755.65|752.79|755.41|752.55|756.12|753.26|755.41|752.55|0
1646652800000|2022-03-07 11:33:20|755.88|753.02|755.41|752.55|755.88|753.02|755.29|752.43|0
1646652810000|2022-03-07 11:33:30|755.65|752.79|755.52|752.66|755.65|752.79|755.52|752.66|0
1646652820000|2022-03-07 11:33:40|755.41|752.55|755.52|752.66|755.52|752.66|755.41|752.55|0
1646652830000|2022-03-07 11:33:50|755.41|752.55|755.41|752.55|755.76|752.9|755.41|752.55|0
1646652840000|2022-03-07 11:34:00|755.52|752.66|756.23|753.37|756.23|753.37|755.52|752.66|0
1646652850000|2022-03-07 11:34:10|756.36|753.5|755.52|752.66|756.36|753.5|755.52|752.66|0
1646652860000|2022-03-07 11:34:20|755.41|752.55|755.52|752.66|755.52|752.66|755.05|752.19|0
1646652870000|2022-03-07 11:34:30|755.29|752.43|755.64|752.78|755.76|752.9|755.29|752.43|0
1646652880000|2022-03-07 11:34:40|756|753.14|755.52|752.66|756|753.14|755.29|752.43|0
1646652890000|2022-03-07 11:34:50|755.41|752.55|756|753.14|756|753.14|755.41|752.55|0
1646652900000|2022-03-07 11:35:00|756.35|753.49|757.07|754.21|757.07|754.21|756.35|753.49|0
1646652910000|2022-03-07 11:35:10|756.83|753.97|756.94|754.08|756.94|754.08|756.23|753.37|0
1646652920000|2022-03-07 11:35:20|756.83|753.97|757.42|754.56|757.42|754.56|756.71|753.85|0
1646652930000|2022-03-07 11:35:30|757.07|754.21|756.59|753.73|757.07|754.21|756.59|753.73|0
1646652940000|2022-03-07 11:35:40|756.47|753.61|755.17|752.31|756.47|753.61|755.17|752.31|0
1646652950000|2022-03-07 11:35:50|755.28|752.42|755.05|752.19|755.99|753.13|755.05|752.19|0
1646652960000|2022-03-07 11:36:00|755.76|752.9|755.64|752.78|755.76|752.9|755.17|752.31|0
1646652970000|2022-03-07 11:36:10|755.76|752.9|755.88|753.02|755.99|753.13|755.76|752.9|0
1646652980000|2022-03-07 11:36:20|756.94|754.08|756.94|754.08|756.94|754.08|756.71|753.85|0
1646652990000|2022-03-07 11:36:30|756.47|753.61|756.83|753.97|757.42|754.56|756.47|753.61|0
1646653000000|2022-03-07 11:36:40|756.47|753.61|756.59|753.73|757.06|754.2|756.47|753.61|0
1646653010000|2022-03-07 11:36:50|756.83|753.97|756.59|753.73|757.06|754.2|756.59|753.73|0
1646653020000|2022-03-07 11:37:00|756.35|753.49|757.54|754.68|757.54|754.68|756.35|753.49|0
1646653030000|2022-03-07 11:37:10|757.65|754.79|758.72|755.86|758.72|755.86|757.65|754.79|0
1646653040000|2022-03-07 11:37:20|758.49|755.63|758.72|755.86|758.84|755.98|758.25|755.39|0
1646653050000|2022-03-07 11:37:30|759.91|757.05|759.07|756.21|759.91|757.05|759.07|756.21|0
1646653060000|2022-03-07 11:37:40|758.72|755.86|758.84|755.98|758.84|755.98|758.6|755.74|0
1646653070000|2022-03-07 11:37:50|758.96|756.1|758.72|755.86|758.96|756.1|758.72|755.86|0
1646653080000|2022-03-07 11:38:00|758.84|755.98|759.2|756.34|759.2|756.34|758.84|755.98|0
1646653090000|2022-03-07 11:38:10|759.07|756.21|759.78|756.92|759.78|756.92|759.07|756.21|0
1646653100000|2022-03-07 11:38:20|759.91|757.05|759.43|756.57|760.14|757.28|759.43|756.57|0
1646653110000|2022-03-07 11:38:30|759.31|756.45|759.43|756.57|759.43|756.57|759.2|756.34|0
1646653120000|2022-03-07 11:38:40|758.72|755.86|758.36|755.5|758.72|755.86|758.36|755.5|0
1646653130000|2022-03-07 11:38:50|758.49|755.63|758.84|755.98|759.07|756.21|758.36|755.5|0
1646653140000|2022-03-07 11:39:00|758.72|755.86|758.96|756.1|758.96|756.1|758.72|755.86|0
1646653150000|2022-03-07 11:39:10|758.72|755.86|758.72|755.86|758.72|755.86|758.49|755.63|0
1646653160000|2022-03-07 11:39:20|758.25|755.39|758.13|755.27|758.6|755.74|758.13|755.27|0
1646653170000|2022-03-07 11:39:30|758.36|755.5|758.25|755.39|758.49|755.63|758.25|755.39|0
1646653180000|2022-03-07 11:39:40|758.72|755.86|758.6|755.74|758.72|755.86|758.25|755.39|0
1646653190000|2022-03-07 11:39:50|758.72|755.86|758.36|755.5|758.72|755.86|758.36|755.5|0
1646653200000|2022-03-07 11:40:00|758.25|755.39|758.25|755.39|758.25|755.39|758.13|755.27|0
1646653210000|2022-03-07 11:40:10|758.72|755.86|758.01|755.15|759.07|756.21|758.01|755.15|0
1646653220000|2022-03-07 11:40:20|757.65|754.79|757.41|754.55|757.65|754.79|757.3|754.44|0
1646653230000|2022-03-07 11:40:30|756.7|753.84|755.99|753.13|756.7|753.84|755.99|753.13|0
1646653240000|2022-03-07 11:40:40|756.47|753.61|757.3|754.44|757.3|754.44|755.76|752.9|0
1646653250000|2022-03-07 11:40:50|756.94|754.08|756.35|753.49|756.94|754.08|756.35|753.49|0
1646653260000|2022-03-07 11:41:00|756.12|753.26|755.05|752.19|756.12|753.26|755.05|752.19|0
1646653270000|2022-03-07 11:41:10|754.57|751.71|754.34|751.48|754.93|752.07|754.34|751.48|0
1646653280000|2022-03-07 11:41:20|754.81|751.95|753.86|751|755.05|752.19|753.86|751|0
1646653290000|2022-03-07 11:41:30|754.22|751.36|754.34|751.48|754.34|751.48|753.86|751|0
1646653300000|2022-03-07 11:41:40|754.46|751.6|754.46|751.6|754.46|751.6|753.86|751|0
1646653310000|2022-03-07 11:41:50|754.57|751.71|754.7|751.84|754.7|751.84|754.57|751.71|0
1646653320000|2022-03-07 11:42:00|754.46|751.6|754.46|751.6|754.57|751.71|754.34|751.48|0
1646653330000|2022-03-07 11:42:10|754.34|751.48|754.22|751.36|754.34|751.48|754.22|751.36|0
1646653340000|2022-03-07 11:42:20|754.1|751.24|752.33|749.47|754.1|751.24|752.33|749.47|0
1646653350000|2022-03-07 11:42:30|752.92|750.06|752.33|749.47|753.15|750.29|752.33|749.47|0
1646653360000|2022-03-07 11:42:40|752.68|749.82|753.28|750.42|753.28|750.42|752.68|749.82|0
1646653370000|2022-03-07 11:42:50|753.15|750.29|752.92|750.06|753.39|750.53|752.92|750.06|0
1646653380000|2022-03-07 11:43:00|753.28|750.42|753.86|751|753.99|751.13|753.28|750.42|0
1646653390000|2022-03-07 11:43:10|755.05|752.19|755.28|752.42|755.28|752.42|755.05|752.19|0
1646653400000|2022-03-07 11:43:20|755.17|752.31|754.7|751.84|755.17|752.31|754.46|751.6|0
1646653410000|2022-03-07 11:43:30|754.81|751.95|754.93|752.07|755.28|752.42|754.81|751.95|0
1646653420000|2022-03-07 11:43:40|754.81|751.95|754.22|751.36|754.93|752.07|754.22|751.36|0
1646653430000|2022-03-07 11:43:50|753.39|750.53|753.39|750.53|753.75|750.89|753.39|750.53|0
1646653440000|2022-03-07 11:44:00|753.04|750.18|753.15|750.29|753.15|750.29|752.92|750.06|0
1646653450000|2022-03-07 11:44:10|752.92|750.06|753.75|750.89|753.75|750.89|752.92|750.06|0
1646653460000|2022-03-07 11:44:20|753.86|751|753.99|751.13|753.99|751.13|753.75|750.89|0
1646653470000|2022-03-07 11:44:30|754.1|751.24|754.22|751.36|754.46|751.6|753.99|751.13|0
1646653480000|2022-03-07 11:44:40|753.39|750.53|753.15|750.29|753.39|750.53|753.15|750.29|0
1646653490000|2022-03-07 11:44:50|753.04|750.18|753.39|750.53|753.51|750.65|753.04|750.18|0
1646653500000|2022-03-07 11:45:00|753.75|750.89|753.28|750.42|753.75|750.89|753.15|750.29|0
1646653510000|2022-03-07 11:45:10|753.04|750.18|753.04|750.18|753.04|750.18|752.92|750.06|0
1646653520000|2022-03-07 11:45:20|752.92|750.06|753.51|750.65|753.51|750.65|752.92|750.06|0
1646653530000|2022-03-07 11:45:30|754.22|751.36|754.1|751.24|754.34|751.48|753.75|750.89|0
1646653540000|2022-03-07 11:45:40|753.99|751.13|753.39|750.53|753.99|751.13|753.39|750.53|0
1646653550000|2022-03-07 11:45:50|753.51|750.65|752.09|749.23|753.51|750.65|752.09|749.23|0
1646653560000|2022-03-07 11:46:00|751.97|749.11|752.68|749.82|752.68|749.82|751.86|749|0
1646653570000|2022-03-07 11:46:10|752.21|749.35|752.09|749.23|752.33|749.47|752.09|749.23|0
1646653580000|2022-03-07 11:46:20|752.21|749.35|752.44|749.58|752.44|749.58|751.74|748.88|0
1646653590000|2022-03-07 11:46:30|752.33|749.47|751.15|748.29|752.33|749.47|751.15|748.29|0
1646653600000|2022-03-07 11:46:40|750.79|747.93|751.26|748.4|751.26|748.4|750.79|747.93|0
1646653610000|2022-03-07 11:46:50|751.03|748.17|752.33|749.47|752.33|749.47|750.91|748.05|0
1646653620000|2022-03-07 11:47:00|751.5|748.64|751.86|749|751.86|749|751.5|748.64|0
1646653630000|2022-03-07 11:47:10|752.21|749.35|752.33|749.47|752.33|749.47|752.21|749.35|0
1646653640000|2022-03-07 11:47:20|752.09|749.23|752.21|749.35|752.21|749.35|752.09|749.23|0
1646653650000|2022-03-07 11:47:30|752.33|749.47|752.33|749.47|752.8|749.94|752.21|749.35|0
1646653660000|2022-03-07 11:47:40|752.57|749.71|752.8|749.94|753.15|750.29|752.57|749.71|0
1646653670000|2022-03-07 11:47:50|752.57|749.71|753.15|750.29|753.15|750.29|752.57|749.71|0
1646653680000|2022-03-07 11:48:00|754.34|751.48|753.75|750.89|754.46|751.6|753.75|750.89|0
1646653690000|2022-03-07 11:48:10|753.99|751.13|753.75|750.89|753.99|751.13|753.75|750.89|0
1646653700000|2022-03-07 11:48:20|753.99|751.13|754.1|751.24|754.1|751.24|753.86|751|0
1646653710000|2022-03-07 11:48:30|754.22|751.36|753.63|750.77|754.22|751.36|753.63|750.77|0
1646653720000|2022-03-07 11:48:40|753.86|751|753.39|750.53|753.86|751|753.15|750.29|0
1646653730000|2022-03-07 11:48:50|753.51|750.65|753.99|751.13|753.99|751.13|753.51|750.65|0
1646653740000|2022-03-07 11:49:00|753.86|751|753.86|751|753.99|751.13|753.86|751|0
1646653750000|2022-03-07 11:49:10|753.51|750.65|753.51|750.65|753.51|750.65|753.51|750.65|0
1646653760000|2022-03-07 11:49:20|753.63|750.77|753.39|750.53|753.63|750.77|753.28|750.42|0
1646653770000|2022-03-07 11:49:30|753.51|750.65|753.04|750.18|753.51|750.65|752.92|750.06|0
1646653780000|2022-03-07 11:49:40|752.8|749.94|752.92|750.06|753.04|750.18|752.8|749.94|0
1646653790000|2022-03-07 11:49:50|752.68|749.82|752.57|749.71|752.68|749.82|752.57|749.71|0
1646653800000|2022-03-07 11:50:00|752.68|749.82|753.15|750.29|753.15|750.29|752.44|749.58|0
1646653810000|2022-03-07 11:50:10|753.28|750.42|753.15|750.29|753.28|750.42|753.04|750.18|0
1646653820000|2022-03-07 11:50:20|752.8|749.94|752.92|750.06|753.04|750.18|752.8|749.94|0
1646653830000|2022-03-07 11:50:30|753.04|750.18|752.57|749.71|753.63|750.77|752.57|749.71|0
1646653840000|2022-03-07 11:50:40|752.33|749.47|752.57|749.71|752.57|749.71|752.21|749.35|0
1646653850000|2022-03-07 11:50:50|752.44|749.58|752.8|749.94|752.8|749.94|752.33|749.47|0
1646653860000|2022-03-07 11:51:00|752.57|749.71|752.68|749.82|752.8|749.94|752.57|749.71|0
1646653870000|2022-03-07 11:51:10|752.57|749.71|752.8|749.94|752.8|749.94|752.57|749.71|0
1646653880000|2022-03-07 11:51:20|752.57|749.71|751.97|749.11|752.57|749.71|751.73|748.87|0
1646653890000|2022-03-07 11:51:30|751.86|749|751.97|749.11|751.97|749.11|751.86|749|0
1646653900000|2022-03-07 11:51:40|751.86|749|752.21|749.35|752.44|749.58|751.86|749|0
1646653910000|2022-03-07 11:51:50|751.97|749.11|751.62|748.76|751.97|749.11|751.5|748.64|0
1646653920000|2022-03-07 11:52:00|751.86|749|751.73|748.87|751.97|749.11|751.73|748.87|0
1646653930000|2022-03-07 11:52:10|751.62|748.76|750.55|747.69|751.62|748.76|750.08|747.22|0
1646653940000|2022-03-07 11:52:20|750.32|747.46|749.84|746.98|750.32|747.46|749.84|746.98|0
1646653950000|2022-03-07 11:52:30|749.61|746.75|749.02|746.16|749.61|746.75|748.79|745.93|0
1646653960000|2022-03-07 11:52:40|748.19|745.33|747.48|744.62|748.19|745.33|747.48|744.62|0
1646653970000|2022-03-07 11:52:50|747.37|744.51|747.84|744.98|747.84|744.98|747.37|744.51|0
1646653980000|2022-03-07 11:53:00|748.19|745.33|748.31|745.45|748.31|745.45|748.19|745.33|0
1646653990000|2022-03-07 11:53:10|748.43|745.57|748.43|745.57|748.55|745.69|747.84|744.98|0
1646654000000|2022-03-07 11:53:20|749.37|746.51|750.2|747.34|750.2|747.34|748.79|745.93|0
1646654010000|2022-03-07 11:53:30|749.84|746.98|749.61|746.75|749.84|746.98|749.13|746.27|0
1646654020000|2022-03-07 11:53:40|749.73|746.87|748.9|746.04|749.73|746.87|748.9|746.04|0
1646654030000|2022-03-07 11:53:50|749.49|746.63|748.43|745.57|749.49|746.63|748.43|745.57|0
1646654040000|2022-03-07 11:54:00|748.19|745.33|748.08|745.22|748.31|745.45|748.08|745.22|0
1646654050000|2022-03-07 11:54:10|748.19|745.33|748.08|745.22|748.19|745.33|747.95|745.09|0
1646654060000|2022-03-07 11:54:20|747.72|744.86|746.77|743.91|747.72|744.86|746.77|743.91|0
1646654070000|2022-03-07 11:54:30|746.42|743.56|747.48|744.62|747.48|744.62|746.42|743.56|0
1646654080000|2022-03-07 11:54:40|747.25|744.39|747.01|744.15|747.25|744.39|747.01|744.15|0
1646654090000|2022-03-07 11:54:50|747.25|744.39|747.72|744.86|747.72|744.86|747.13|744.27|0
1646654100000|2022-03-07 11:55:00|747.6|744.74|747.84|744.98|747.84|744.98|747.6|744.74|0
1646654110000|2022-03-07 11:55:10|747.95|745.09|747.37|744.51|747.95|745.09|747.37|744.51|0
1646654120000|2022-03-07 11:55:20|747.48|744.62|747.25|744.39|747.48|744.62|747.25|744.39|0
1646654130000|2022-03-07 11:55:30|746.77|743.91|747.01|744.15|747.48|744.62|746.77|743.91|0
1646654140000|2022-03-07 11:55:40|747.25|744.39|747.13|744.27|747.48|744.62|747.13|744.27|0
1646654150000|2022-03-07 11:55:50|747.37|744.51|746.77|743.91|747.37|744.51|746.54|743.68|0
1646654160000|2022-03-07 11:56:00|746.3|743.44|745.59|742.73|746.3|743.44|745.59|742.73|0
1646654170000|2022-03-07 11:56:10|745.12|742.26|745.12|742.26|745.12|742.26|744.18|741.32|0
1646654180000|2022-03-07 11:56:20|745.48|742.62|744.77|741.91|745.48|742.62|744.77|741.91|0
1646654190000|2022-03-07 11:56:30|745.24|742.38|745.72|742.86|745.72|742.86|745.24|742.38|0
1646654200000|2022-03-07 11:56:40|745.59|742.73|745.12|742.26|745.59|742.73|745.12|742.26|0
1646654210000|2022-03-07 11:56:50|745.24|742.38|744.54|741.68|745.24|742.38|744.41|741.55|0
1646654220000|2022-03-07 11:57:00|744.65|741.79|744.41|741.55|744.65|741.79|744.3|741.44|0
1646654230000|2022-03-07 11:57:10|743.94|741.08|743.12|740.26|743.94|741.08|743.12|740.26|0
1646654240000|2022-03-07 11:57:20|742.76|739.9|744.41|741.55|744.41|741.55|742.76|739.9|0
1646654250000|2022-03-07 11:57:30|744.88|742.02|744.18|741.32|744.88|742.02|744.06|741.2|0
1646654260000|2022-03-07 11:57:40|743.59|740.73|743.71|740.85|743.71|740.85|743.23|740.37|0
1646654270000|2022-03-07 11:57:50|743.91|741.05|743.44|740.58|744.14|741.28|743.44|740.58|0
1646654280000|2022-03-07 11:58:00|743.79|740.93|743.44|740.58|743.79|740.93|743.2|740.34|0
1646654290000|2022-03-07 11:58:10|743.67|740.81|743.79|740.93|744.5|741.64|743.67|740.81|0
1646654300000|2022-03-07 11:58:20|744.03|741.17|743.56|740.7|744.14|741.28|743.56|740.7|0
1646654310000|2022-03-07 11:58:30|743.91|741.05|743.18|740.32|744.03|741.17|743.18|740.32|0
1646654320000|2022-03-07 11:58:40|743.42|740.56|743.54|740.68|743.54|740.68|743.42|740.56|0
1646654330000|2022-03-07 11:58:50|743.89|741.03|742.94|740.08|743.89|741.03|742.94|740.08|0
1646654340000|2022-03-07 11:59:00|742.83|739.97|742.94|740.08|742.94|740.08|742.23|739.37|0
1646654350000|2022-03-07 11:59:10|742.35|739.49|742.23|739.37|742.35|739.49|742.23|739.37|0
1646654360000|2022-03-07 11:59:20|742.35|739.49|742.59|739.73|742.94|740.08|742.35|739.49|0
1646654370000|2022-03-07 11:59:30|742.83|739.97|743.3|740.44|743.3|740.44|742.83|739.97|0
1646654380000|2022-03-07 11:59:40|743.54|740.68|743.3|740.44|743.54|740.68|743.18|740.32|0
1646654390000|2022-03-07 11:59:50|742.47|739.61|742.59|739.73|742.59|739.73|741.88|739.02|0
1646654400000|2022-03-07 12:00:00|742.47|739.61|741.88|739.02|742.47|739.61|741.88|739.02|0
1646654410000|2022-03-07 12:00:10|741.28|738.42|741.28|738.42|741.28|738.42|741.28|738.42|0
1646654420000|2022-03-07 12:00:20|741.4|738.54|741.76|738.9|741.76|738.9|741.4|738.54|0
1646654430000|2022-03-07 12:00:30|741.64|738.78|741.28|738.42|741.76|738.9|741.28|738.42|0
1646654440000|2022-03-07 12:00:40|741.52|738.66|741.52|738.66|741.76|738.9|741.52|738.66|0
1646654450000|2022-03-07 12:00:50|741.04|738.18|739.86|737|741.04|738.18|739.86|737|0
1646654460000|2022-03-07 12:01:00|739.62|736.76|740.46|737.6|740.57|737.71|739.62|736.76|0
1646654470000|2022-03-07 12:01:10|741.28|738.42|740.57|737.71|741.52|738.66|740.57|737.71|0
1646654480000|2022-03-07 12:01:20|740.69|737.83|740.57|737.71|740.81|737.95|740.57|737.71|0
1646654490000|2022-03-07 12:01:30|740.22|737.36|740.09|737.23|740.33|737.47|740.09|737.23|0
1646654500000|2022-03-07 12:01:40|740.33|737.47|739.38|736.52|740.33|737.47|739.38|736.52|0
1646654510000|2022-03-07 12:01:50|739.62|736.76|739.15|736.29|739.62|736.76|739.15|736.29|0
1646654520000|2022-03-07 12:02:00|738.79|735.93|738.2|735.34|739.38|736.52|738.2|735.34|0
1646654530000|2022-03-07 12:02:10|738.32|735.46|737.25|734.39|738.32|735.46|737.25|734.39|0
1646654540000|2022-03-07 12:02:20|737.49|734.63|737.96|735.1|737.96|735.1|737.49|734.63|0
1646654550000|2022-03-07 12:02:30|737.49|734.63|737.96|735.1|738.43|735.57|737.49|734.63|0
1646654560000|2022-03-07 12:02:40|738.2|735.34|739.38|736.52|739.51|736.65|738.2|735.34|0
1646654570000|2022-03-07 12:02:50|739.51|736.65|738.91|736.05|739.51|736.65|738.91|736.05|0
1646654580000|2022-03-07 12:03:00|739.27|736.41|739.27|736.41|739.27|736.41|739.15|736.29|0
1646654590000|2022-03-07 12:03:10|739.38|736.52|739.38|736.52|739.62|736.76|739.38|736.52|0
1646654600000|2022-03-07 12:03:20|739.15|736.29|737.01|734.15|739.15|736.29|737.01|734.15|0
1646654610000|2022-03-07 12:03:30|736.77|733.91|737.61|734.75|737.61|734.75|736.77|733.91|0
1646654620000|2022-03-07 12:03:40|737.72|734.86|736.77|733.91|737.72|734.86|736.77|733.91|0
1646654630000|2022-03-07 12:03:50|736.3|733.44|735.35|732.49|736.3|733.44|735.35|732.49|0
1646654640000|2022-03-07 12:04:00|735.59|732.73|735.83|732.97|735.83|732.97|735|732.14|0
1646654650000|2022-03-07 12:04:10|735.71|732.85|734.41|731.55|735.71|732.85|734.41|731.55|0
1646654660000|2022-03-07 12:04:20|734.88|732.02|734.41|731.55|734.88|732.02|734.41|731.55|0
1646654670000|2022-03-07 12:04:30|734.53|731.67|731.8|728.94|734.53|731.67|731.8|728.94|0
1646654680000|2022-03-07 12:04:40|732.4|729.54|732.51|729.65|732.63|729.77|732.27|729.41|0
1646654690000|2022-03-07 12:04:50|731.09|728.23|731.69|728.83|731.8|728.94|731.09|728.23|0
1646654700000|2022-03-07 12:05:00|732.51|729.65|732.51|729.65|732.51|729.65|732.51|729.65|0
1646654710000|2022-03-07 12:05:10|732.75|729.89|732.04|729.18|733.82|730.96|732.04|729.18|0
1646654720000|2022-03-07 12:05:20|731.56|728.7|730.14|727.28|731.56|728.7|730.14|727.28|0
1646654730000|2022-03-07 12:05:30|730.03|727.17|730.98|728.12|730.98|728.12|730.03|727.17|0
1646654740000|2022-03-07 12:05:40|731.45|728.59|731.21|728.35|731.92|729.06|731.21|728.35|0
1646654750000|2022-03-07 12:05:50|731.33|728.47|730.85|727.99|731.33|728.47|730.62|727.76|0
1646654760000|2022-03-07 12:06:00|730.5|727.64|730.85|727.99|730.85|727.99|730.38|727.52|0
1646654770000|2022-03-07 12:06:10|730.38|727.52|729.91|727.05|730.85|727.99|729.67|726.81|0
1646654780000|2022-03-07 12:06:20|729.79|726.93|729.44|726.58|729.79|726.93|729.44|726.58|0
1646654790000|2022-03-07 12:06:30|729.2|726.34|728.96|726.1|729.2|726.34|728.96|726.1|0
1646654800000|2022-03-07 12:06:40|729.43|726.57|729.32|726.46|729.43|726.57|728.73|725.87|0
1646654810000|2022-03-07 12:06:50|729.91|727.05|729.79|726.93|729.91|727.05|729.67|726.81|0
1646654820000|2022-03-07 12:07:00|729.67|726.81|731.69|728.83|731.69|728.83|729.67|726.81|0
1646654830000|2022-03-07 12:07:10|731.68|728.82|732.03|729.17|732.03|729.17|731.44|728.58|0
1646654840000|2022-03-07 12:07:20|732.39|729.53|732.98|730.12|732.98|730.12|732.39|729.53|0
1646654850000|2022-03-07 12:07:30|732.03|729.17|732.5|729.64|732.5|729.64|731.79|728.93|0
1646654860000|2022-03-07 12:07:40|732.63|729.77|731.91|729.05|732.63|729.77|731.91|729.05|0
1646654870000|2022-03-07 12:07:50|732.5|729.64|732.5|729.64|732.5|729.64|732.5|729.64|0
1646654880000|2022-03-07 12:08:00|732.98|730.12|733.45|730.59|733.93|731.07|732.98|730.12|0
1646654890000|2022-03-07 12:08:10|733.34|730.48|733.57|730.71|733.93|731.07|733.34|730.48|0
1646654900000|2022-03-07 12:08:20|733.93|731.07|734.4|731.54|734.52|731.66|733.93|731.07|0
1646654910000|2022-03-07 12:08:30|734.88|732.02|735.24|732.38|735.24|732.38|734.4|731.54|0
1646654920000|2022-03-07 12:08:40|736.42|733.56|735.83|732.97|736.66|733.8|735.83|732.97|0
1646654930000|2022-03-07 12:08:50|735.59|732.73|735.24|732.38|735.59|732.73|735.24|732.38|0
1646654940000|2022-03-07 12:09:00|735.11|732.25|734.4|731.54|735.11|732.25|734.4|731.54|0
1646654950000|2022-03-07 12:09:10|734.52|731.66|735.11|732.25|735.11|732.25|734.52|731.66|0
1646654960000|2022-03-07 12:09:20|735|732.14|734.76|731.9|735.11|732.25|734.76|731.9|0
1646654970000|2022-03-07 12:09:30|734.88|732.02|734.16|731.3|734.88|732.02|734.16|731.3|0
1646654980000|2022-03-07 12:09:40|734.29|731.43|735.11|732.25|735.35|732.49|734.29|731.43|0
1646654990000|2022-03-07 12:09:50|734.05|731.19|733.1|730.24|734.05|731.19|732.98|730.12|0
1646655000000|2022-03-07 12:10:00|732.5|729.64|732.39|729.53|732.5|729.64|732.26|729.4|0
1646655010000|2022-03-07 12:10:10|732.15|729.29|730.84|727.98|732.15|729.29|730.84|727.98|0
1646655020000|2022-03-07 12:10:20|731.44|728.58|731.2|728.34|731.55|728.69|731.2|728.34|0
1646655030000|2022-03-07 12:10:30|730.84|727.98|730.49|727.63|730.84|727.98|729.89|727.03|0
1646655040000|2022-03-07 12:10:40|731.2|728.34|731.44|728.58|731.44|728.58|731.08|728.22|0
1646655050000|2022-03-07 12:10:50|731.32|728.46|731.44|728.58|731.44|728.58|731.32|728.46|0
1646655060000|2022-03-07 12:11:00|730.37|727.51|730.37|727.51|730.6|727.74|730.37|727.51|0
1646655070000|2022-03-07 12:11:10|729.66|726.8|729.66|726.8|729.66|726.8|729.42|726.56|0
1646655080000|2022-03-07 12:11:20|730.25|727.39|730.37|727.51|730.37|727.51|730.13|727.27|0
1646655090000|2022-03-07 12:11:30|729.89|727.03|730.6|727.74|730.6|727.74|729.89|727.03|0
1646655100000|2022-03-07 12:11:40|730.73|727.87|729.66|726.8|730.73|727.87|729.18|726.32|0
1646655110000|2022-03-07 12:11:50|729.54|726.68|730.13|727.27|730.13|727.27|729.42|726.56|0
1646655120000|2022-03-07 12:12:00|730.02|727.16|730.6|727.74|730.6|727.74|730.02|727.16|0
1646655130000|2022-03-07 12:12:10|730.49|727.63|729.42|726.56|730.73|727.87|729.42|726.56|0
1646655140000|2022-03-07 12:12:20|729.31|726.45|729.66|726.8|729.66|726.8|729.31|726.45|0
1646655150000|2022-03-07 12:12:30|729.54|726.68|728.94|726.08|729.78|726.92|728.94|726.08|0
1646655160000|2022-03-07 12:12:40|728.59|725.73|727.52|724.66|728.59|725.73|727.52|724.66|0
1646655170000|2022-03-07 12:12:50|726.7|723.84|726.1|723.24|726.7|723.84|725.99|723.13|0
1646655180000|2022-03-07 12:13:00|725.63|722.77|726.23|723.37|726.23|723.37|725.63|722.77|0
1646655190000|2022-03-07 12:13:10|725.63|722.77|726.34|723.48|726.34|723.48|725.63|722.77|0
1646655200000|2022-03-07 12:13:20|727.17|724.31|726.94|724.08|727.41|724.55|726.94|724.08|0
1646655210000|2022-03-07 12:13:30|726.58|723.72|726.58|723.72|726.7|723.84|725.87|723.01|0
1646655220000|2022-03-07 12:13:40|726.46|723.6|726.58|723.72|726.81|723.95|726.46|723.6|0
1646655230000|2022-03-07 12:13:50|726.81|723.95|726.94|724.08|726.94|724.08|726.7|723.84|0
1646655240000|2022-03-07 12:14:00|727.05|724.19|728.36|725.5|728.36|725.5|727.05|724.19|0
1646655250000|2022-03-07 12:14:10|728.59|725.73|728.94|726.08|728.94|726.08|728.36|725.5|0
1646655260000|2022-03-07 12:14:20|729.18|726.32|728.83|725.97|729.18|726.32|728.59|725.73|0
1646655270000|2022-03-07 12:14:30|728.59|725.73|728.94|726.08|729.07|726.21|728.59|725.73|0
1646655280000|2022-03-07 12:14:40|729.42|726.56|729.54|726.68|729.54|726.68|729.42|726.56|0
1646655290000|2022-03-07 12:14:50|728.94|726.08|728.71|725.85|729.18|726.32|728.71|725.85|0
1646655300000|2022-03-07 12:15:00|728.47|725.61|727.76|724.9|728.47|725.61|727.76|724.9|0
1646655310000|2022-03-07 12:15:10|727.41|724.55|727.05|724.19|727.76|724.9|727.05|724.19|0
1646655320000|2022-03-07 12:15:20|727.76|724.9|728.47|725.61|728.59|725.73|727.76|724.9|0
1646655330000|2022-03-07 12:15:30|729.07|726.21|728.71|725.85|729.07|726.21|728.12|725.26|0
1646655340000|2022-03-07 12:15:40|728.59|725.73|729.18|726.32|729.18|726.32|728.59|725.73|0
1646655350000|2022-03-07 12:15:50|728.36|725.5|728.23|725.37|728.36|725.5|728.23|725.37|0
1646655360000|2022-03-07 12:16:00|728|725.14|728.23|725.37|728.94|726.08|728|725.14|0
1646655370000|2022-03-07 12:16:10|729.18|726.32|729.3|726.44|729.66|726.8|728.94|726.08|0
1646655380000|2022-03-07 12:16:20|729.78|726.92|729.18|726.32|730.37|727.51|729.18|726.32|0
1646655390000|2022-03-07 12:16:30|728.83|725.97|729.18|726.32|729.18|726.32|728.59|725.73|0
1646655400000|2022-03-07 12:16:40|728.94|726.08|727.52|724.66|728.94|726.08|727.52|724.66|0
1646655410000|2022-03-07 12:16:50|727.76|724.9|728.47|725.61|728.47|725.61|727.76|724.9|0
1646655420000|2022-03-07 12:17:00|728.23|725.37|727.05|724.19|728.23|725.37|727.05|724.19|0
1646655430000|2022-03-07 12:17:10|726.93|724.07|727.05|724.19|727.05|724.19|726.93|724.07|0
1646655440000|2022-03-07 12:17:20|726.34|723.48|727.05|724.19|727.05|724.19|726.34|723.48|0
1646655450000|2022-03-07 12:17:30|726.81|723.95|726.46|723.6|726.81|723.95|726.1|723.24|0
1646655460000|2022-03-07 12:17:40|725.63|722.77|725.15|722.29|725.86|723|725.15|722.29|0
1646655470000|2022-03-07 12:17:50|724.92|722.06|722.2|719.34|724.92|722.06|722.2|719.34|0
1646655480000|2022-03-07 12:18:00|721.96|719.1|721.61|718.75|721.96|719.1|720.9|718.04|0
1646655490000|2022-03-07 12:18:10|721.84|718.98|721.6|718.74|721.84|718.98|720.78|717.92|0
1646655500000|2022-03-07 12:18:20|722.55|719.69|722.44|719.58|722.55|719.69|721.84|718.98|0
1646655510000|2022-03-07 12:18:30|722.91|720.05|723.73|720.87|723.73|720.87|722.55|719.69|0
1646655520000|2022-03-07 12:18:40|723.97|721.11|723.86|721|723.97|721.11|723.62|720.76|0
1646655530000|2022-03-07 12:18:50|723.97|721.11|723.26|720.4|723.97|721.11|723.26|720.4|0
1646655540000|2022-03-07 12:19:00|723.02|720.16|721.96|719.1|723.02|720.16|721.96|719.1|0
1646655550000|2022-03-07 12:19:10|722.31|719.45|722.08|719.22|722.67|719.81|722.08|719.22|0
1646655560000|2022-03-07 12:19:20|722.44|719.58|722.31|719.45|722.44|719.58|722.08|719.22|0
1646655570000|2022-03-07 12:19:30|722.79|719.93|722.67|719.81|722.79|719.93|722.31|719.45|0
1646655580000|2022-03-07 12:19:40|722.2|719.34|722.08|719.22|722.2|719.34|721.84|718.98|0
1646655590000|2022-03-07 12:19:50|721.49|718.63|720.42|717.56|721.49|718.63|720.42|717.56|0
1646655600000|2022-03-07 12:20:00|720.55|717.69|721.25|718.39|721.73|718.87|720.55|717.69|0
1646655610000|2022-03-07 12:20:10|720.78|717.92|719.84|716.98|720.78|717.92|719.84|716.98|0
1646655620000|2022-03-07 12:20:20|719.13|716.27|718.53|715.67|719.24|716.38|718.53|715.67|0
1646655630000|2022-03-07 12:20:30|718.65|715.79|718.42|715.56|718.65|715.79|718.3|715.44|0
1646655640000|2022-03-07 12:20:40|718.53|715.67|720.07|717.21|720.07|717.21|718.53|715.67|0
1646655650000|2022-03-07 12:20:50|719.36|716.5|719.24|716.38|719.6|716.74|719.24|716.38|0
1646655660000|2022-03-07 12:21:00|719.13|716.27|720.07|717.21|720.07|717.21|719.13|716.27|0
1646655670000|2022-03-07 12:21:10|719.6|716.74|718.89|716.03|719.6|716.74|718.77|715.91|0
1646655680000|2022-03-07 12:21:20|718.53|715.67|719|716.14|719|716.14|718.3|715.44|0
1646655690000|2022-03-07 12:21:30|718.42|715.56|718.65|715.79|718.65|715.79|718.42|715.56|0
1646655700000|2022-03-07 12:21:40|718.77|715.91|718.06|715.2|718.77|715.91|718.06|715.2|0
1646655710000|2022-03-07 12:21:50|718.53|715.67|719.36|716.5|719.36|716.5|718.3|715.44|0
1646655720000|2022-03-07 12:22:00|719.71|716.85|720.42|717.56|720.42|717.56|719.36|716.5|0
1646655730000|2022-03-07 12:22:10|720.31|717.45|721.13|718.27|721.13|718.27|720.31|717.45|0
1646655740000|2022-03-07 12:22:20|721.02|718.16|721.25|718.39|721.37|718.51|721.02|718.16|0
1646655750000|2022-03-07 12:22:30|720.89|718.03|721.37|718.51|721.37|718.51|720.89|718.03|0
1646655760000|2022-03-07 12:22:40|721.6|718.74|722.55|719.69|722.79|719.93|721.6|718.74|0
1646655770000|2022-03-07 12:22:50|721.96|719.1|721.49|718.63|721.96|719.1|721.49|718.63|0
1646655780000|2022-03-07 12:23:00|721.37|718.51|721.37|718.51|721.37|718.51|721.37|718.51|0
1646655790000|2022-03-07 12:23:10|721.13|718.27|721.84|718.98|722.08|719.22|721.13|718.27|0
1646655800000|2022-03-07 12:23:20|721.6|718.74|720.66|717.8|721.6|718.74|720.66|717.8|0
1646655810000|2022-03-07 12:23:30|720.42|717.56|720.54|717.68|720.54|717.68|720.31|717.45|0
1646655820000|2022-03-07 12:23:40|720.78|717.92|719.48|716.62|720.78|717.92|719.24|716.38|0
1646655830000|2022-03-07 12:23:50|719.71|716.85|720.31|717.45|720.31|717.45|719.71|716.85|0
1646655840000|2022-03-07 12:24:00|720.07|717.21|720.42|717.56|720.42|717.56|720.07|717.21|0
1646655850000|2022-03-07 12:24:10|719.48|716.62|719|716.14|719.48|716.62|719|716.14|0
1646655860000|2022-03-07 12:24:20|719.36|716.5|718.89|716.03|719.48|716.62|718.89|716.03|0
1646655870000|2022-03-07 12:24:30|716.88|714.02|717.82|714.96|717.95|715.09|716.88|714.02|0
1646655880000|2022-03-07 12:24:40|717.95|715.09|717.11|714.25|717.95|715.09|717.11|714.25|0
1646655890000|2022-03-07 12:24:50|717|714.14|717.59|714.73|718.18|715.32|717|714.14|0
1646655900000|2022-03-07 12:25:00|717|714.14|717.35|714.49|717.35|714.49|716.41|713.55|0
1646655910000|2022-03-07 12:25:10|716.64|713.78|717|714.14|717.24|714.38|716.64|713.78|0
1646655920000|2022-03-07 12:25:20|716.88|714.02|716.88|714.02|716.88|714.02|716.41|713.55|0
1646655930000|2022-03-07 12:25:30|716.53|713.67|715.93|713.07|716.64|713.78|715.93|713.07|0
1646655940000|2022-03-07 12:25:40|716.17|713.31|715.35|712.49|716.17|713.31|715.35|712.49|0
1646655950000|2022-03-07 12:25:50|715.23|712.37|714.99|712.13|715.46|712.6|714.75|711.89|0
1646655960000|2022-03-07 12:26:00|714.52|711.66|714.05|711.19|714.64|711.78|713.57|710.71|0
1646655970000|2022-03-07 12:26:10|714.28|711.42|715.11|712.25|715.11|712.25|714.28|711.42|0
1646655980000|2022-03-07 12:26:20|715.93|713.07|716.88|714.02|716.88|714.02|715.93|713.07|0
1646655990000|2022-03-07 12:26:30|716.76|713.9|717.82|714.96|717.82|714.96|716.64|713.78|0
1646656000000|2022-03-07 12:26:40|718.29|715.43|719|716.14|719|716.14|718.29|715.43|0
1646656010000|2022-03-07 12:26:50|719.48|716.62|719.84|716.98|719.95|717.09|719.48|716.62|0
1646656020000|2022-03-07 12:27:00|720.89|718.03|720.07|717.21|721.13|718.27|720.07|717.21|0
1646656030000|2022-03-07 12:27:10|720.89|718.03|721.84|718.98|721.84|718.98|720.89|718.03|0
1646656040000|2022-03-07 12:27:20|721.96|719.1|721.37|718.51|722.31|719.45|721.37|718.51|0
1646656050000|2022-03-07 12:27:30|721.25|718.39|721.96|719.1|721.96|719.1|721.25|718.39|0
1646656060000|2022-03-07 12:27:40|722.2|719.34|721.84|718.98|722.2|719.34|721.84|718.98|0
1646656070000|2022-03-07 12:27:50|721.02|718.16|720.89|718.03|721.13|718.27|720.89|718.03|0
1646656080000|2022-03-07 12:28:00|720.66|717.8|720.31|717.45|720.66|717.8|720.31|717.45|0
1646656090000|2022-03-07 12:28:10|720.42|717.56|719.84|716.98|720.42|717.56|719.84|716.98|0
1646656100000|2022-03-07 12:28:20|719.48|716.62|719.71|716.85|719.71|716.85|718.65|715.79|0
1646656110000|2022-03-07 12:28:30|719.95|717.09|719.84|716.98|720.42|717.56|719.84|716.98|0
1646656120000|2022-03-07 12:28:40|720.18|717.32|718.77|715.91|720.42|717.56|718.77|715.91|0
1646656130000|2022-03-07 12:28:50|718.42|715.56|715.35|712.49|718.42|715.56|715.35|712.49|0
1646656140000|2022-03-07 12:29:00|714.99|712.13|714.28|711.42|714.99|712.13|714.28|711.42|0
1646656150000|2022-03-07 12:29:10|713.1|710.24|714.75|711.89|715.35|712.49|713.1|710.24|0
1646656160000|2022-03-07 12:29:20|714.28|711.42|713.81|710.95|714.64|711.78|713.81|710.95|0
1646656170000|2022-03-07 12:29:30|713.7|710.84|714.04|711.18|714.04|711.18|713.34|710.48|0
1646656180000|2022-03-07 12:29:40|713.7|710.84|714.04|711.18|714.04|711.18|713.7|710.84|0
1646656190000|2022-03-07 12:29:50|714.28|711.42|715.22|712.36|715.22|712.36|714.28|711.42|0
1646656200000|2022-03-07 12:30:00|714.17|711.31|714.4|711.54|714.4|711.54|714.17|711.31|0
1646656210000|2022-03-07 12:30:10|714.99|712.13|715.93|713.07|715.93|713.07|714.99|712.13|0
1646656220000|2022-03-07 12:30:20|716.4|713.54|715.7|712.84|716.4|713.54|715.7|712.84|0
1646656230000|2022-03-07 12:30:30|715.35|712.49|716.17|713.31|716.17|713.31|715.35|712.49|0
1646656240000|2022-03-07 12:30:40|716.06|713.2|716.4|713.54|716.4|713.54|716.06|713.2|0
1646656250000|2022-03-07 12:30:50|716.29|713.43|714.64|711.78|716.29|713.43|714.64|711.78|0
1646656260000|2022-03-07 12:31:00|714.75|711.89|714.99|712.13|714.99|712.13|714.28|711.42|0
1646656270000|2022-03-07 12:31:10|714.64|711.78|714.04|711.18|714.88|712.02|714.04|711.18|0
1646656280000|2022-03-07 12:31:20|714.88|712.02|714.75|711.89|714.88|712.02|714.28|711.42|0
1646656290000|2022-03-07 12:31:30|714.88|712.02|714.64|711.78|714.99|712.13|714.64|711.78|0
1646656300000|2022-03-07 12:31:40|714.52|711.66|714.88|712.02|714.88|712.02|714.28|711.42|0
1646656310000|2022-03-07 12:31:50|714.4|711.54|713.81|710.95|714.4|711.54|713.7|710.84|0
1646656320000|2022-03-07 12:32:00|713.93|711.07|713.57|710.71|713.93|711.07|713.34|710.48|0
1646656330000|2022-03-07 12:32:10|713.34|710.48|713.34|710.48|713.46|710.6|713.34|710.48|0
1646656340000|2022-03-07 12:32:20|713.7|710.84|715.46|712.6|715.46|712.6|713.57|710.71|0
1646656350000|2022-03-07 12:32:30|714.4|711.54|714.64|711.78|714.64|711.78|713.93|711.07|0
1646656360000|2022-03-07 12:32:40|714.4|711.54|714.75|711.89|714.75|711.89|714.4|711.54|0
1646656370000|2022-03-07 12:32:50|714.99|712.13|715.58|712.72|715.58|712.72|714.87|712.01|0
1646656380000|2022-03-07 12:33:00|715.35|712.49|715.35|712.49|715.58|712.72|715.35|712.49|0
1646656390000|2022-03-07 12:33:10|716.17|713.31|716.88|714.02|717.35|714.49|716.17|713.31|0
1646656400000|2022-03-07 12:33:20|717.11|714.25|717.35|714.49|717.35|714.49|717.11|714.25|0
1646656410000|2022-03-07 12:33:30|716.76|713.9|717.24|714.38|717.24|714.38|716.64|713.78|0
1646656420000|2022-03-07 12:33:40|717.35|714.49|716.17|713.31|717.82|714.96|716.17|713.31|0
1646656430000|2022-03-07 12:33:50|716.4|713.54|714.4|711.54|716.4|713.54|714.4|711.54|0
1646656440000|2022-03-07 12:34:00|713.81|710.95|714.28|711.42|714.28|711.42|713.1|710.24|0
1646656450000|2022-03-07 12:34:10|713.46|710.6|711.21|708.35|713.46|710.6|711.21|708.35|0
1646656460000|2022-03-07 12:34:20|711.57|708.71|712.16|709.3|712.16|709.3|711.57|708.71|0
1646656470000|2022-03-07 12:34:30|710.98|708.12|711.92|709.06|711.92|709.06|710.51|707.65|0
1646656480000|2022-03-07 12:34:40|713.57|710.71|715.11|712.25|715.11|712.25|713.57|710.71|0
1646656490000|2022-03-07 12:34:50|714.99|712.13|715.22|712.36|715.7|712.84|714.99|712.13|0
1646656500000|2022-03-07 12:35:00|714.28|711.42|713.81|710.95|714.28|711.42|713.81|710.95|0
1646656510000|2022-03-07 12:35:10|713.93|711.07|715.22|712.36|715.22|712.36|713.93|711.07|0
1646656520000|2022-03-07 12:35:20|716.17|713.31|717.35|714.49|717.35|714.49|716.17|713.31|0
1646656530000|2022-03-07 12:35:30|717.24|714.38|717.35|714.49|717.35|714.49|716.76|713.9|0
1646656540000|2022-03-07 12:35:40|717.24|714.38|715.82|712.96|717.24|714.38|715.82|712.96|0
1646656550000|2022-03-07 12:35:50|715.93|713.07|716.4|713.54|716.4|713.54|715.93|713.07|0
1646656560000|2022-03-07 12:36:00|716.64|713.78|716.53|713.67|716.76|713.9|716.53|713.67|0
1646656570000|2022-03-07 12:36:10|716.4|713.54|716.88|714.02|716.88|714.02|716.4|713.54|0
1646656580000|2022-03-07 12:36:20|716.76|713.9|716.53|713.67|716.76|713.9|716.4|713.54|0
1646656590000|2022-03-07 12:36:30|716.29|713.43|716.17|713.31|716.4|713.54|716.17|713.31|0
1646656600000|2022-03-07 12:36:40|715.35|712.49|714.99|712.13|715.93|713.07|714.99|712.13|0
1646656610000|2022-03-07 12:36:50|714.64|711.78|714.28|711.42|714.64|711.78|713.93|711.07|0
1646656620000|2022-03-07 12:37:00|714.64|711.78|714.64|711.78|714.64|711.78|714.64|711.78|0
1646656630000|2022-03-07 12:37:10|714.4|711.54|713.69|710.83|714.4|711.54|713.69|710.83|0
1646656640000|2022-03-07 12:37:20|712.75|709.89|713.69|710.83|713.69|710.83|712.75|709.89|0
1646656650000|2022-03-07 12:37:30|713.81|710.95|711.99|709.13|713.81|710.95|711.87|709.01|0
1646656660000|2022-03-07 12:37:40|712.58|709.72|713.05|710.19|713.05|710.19|712.58|709.72|0
1646656680000|2022-03-07 12:38:00|712.7|709.84|712.11|709.25|712.94|710.08|712.11|709.25|0
1646656690000|2022-03-07 12:38:10|711.63|708.77|711.28|708.42|711.87|709.01|711.05|708.19|0
1646656700000|2022-03-07 12:38:20|711.76|708.9|714|711.14|714|711.14|711.76|708.9|0
1646656710000|2022-03-07 12:38:30|713.05|710.19|712.58|709.72|713.05|710.19|712.58|709.72|0
1646656720000|2022-03-07 12:38:40|712.94|710.08|714.12|711.26|714.12|711.26|712.94|710.08|0
1646656730000|2022-03-07 12:38:50|714.24|711.38|714.12|711.26|714.24|711.38|713.76|710.9|0
1646656740000|2022-03-07 12:39:00|714.36|711.5|711.99|709.13|714.36|711.5|711.99|709.13|0
1646656750000|2022-03-07 12:39:10|712.34|709.48|713.29|710.43|713.29|710.43|712.34|709.48|0
1646656760000|2022-03-07 12:39:20|713.76|710.9|712.46|709.6|713.76|710.9|712.46|709.6|0
1646656770000|2022-03-07 12:39:30|712.94|710.08|712.94|710.08|713.05|710.19|712.94|710.08|0
1646656780000|2022-03-07 12:39:40|712.82|709.96|712.7|709.84|712.82|709.96|712.46|709.6|0
1646656790000|2022-03-07 12:39:50|711.87|709.01|711.16|708.3|711.87|709.01|711.16|708.3|0
1646656800000|2022-03-07 12:40:00|712.34|709.48|713.89|711.03|713.89|711.03|712.34|709.48|0
1646656810000|2022-03-07 12:40:10|714.36|711.5|714.83|711.97|714.83|711.97|714.36|711.5|0
1646656820000|2022-03-07 12:40:20|714.6|711.74|715.18|712.32|715.18|712.32|714.6|711.74|0
1646656830000|2022-03-07 12:40:30|715.42|712.56|715.66|712.8|715.78|712.92|715.42|712.56|0
1646656840000|2022-03-07 12:40:40|716.37|713.51|716.02|713.16|716.6|713.74|715.89|713.03|0
1646656850000|2022-03-07 12:40:50|716.49|713.63|716.37|713.51|716.49|713.63|716.37|713.51|0
1646656860000|2022-03-07 12:41:00|715.54|712.68|714.12|711.26|715.54|712.68|714.12|711.26|0
1646656870000|2022-03-07 12:41:10|714.47|711.61|715.31|712.45|715.31|712.45|714.47|711.61|0
1646656880000|2022-03-07 12:41:20|715.42|712.56|715.18|712.32|715.54|712.68|715.07|712.21|0
1646656890000|2022-03-07 12:41:30|715.66|712.8|716.02|713.16|716.02|713.16|715.66|712.8|0
1646656900000|2022-03-07 12:41:40|715.89|713.03|716.96|714.1|716.96|714.1|715.89|713.03|0
1646656910000|2022-03-07 12:41:50|717.32|714.46|717.68|714.82|717.68|714.82|717.2|714.34|0
1646656920000|2022-03-07 12:42:00|718.26|715.4|718.03|715.17|718.5|715.64|718.03|715.17|0
1646656930000|2022-03-07 12:42:10|718.5|715.64|718.5|715.64|718.5|715.64|718.5|715.64|0
1646656940000|2022-03-07 12:42:20|718.74|715.88|717.79|714.93|718.74|715.88|717.79|714.93|0
1646656950000|2022-03-07 12:42:30|717.32|714.46|717.79|714.93|717.79|714.93|717.32|714.46|0
1646656960000|2022-03-07 12:42:40|718.15|715.29|718.26|715.4|718.26|715.4|718.03|715.17|0
1646656970000|2022-03-07 12:42:50|718.74|715.88|718.62|715.76|718.74|715.88|718.5|715.64|0
1646656980000|2022-03-07 12:43:00|719.21|716.35|718.5|715.64|719.21|716.35|718.5|715.64|0
1646656990000|2022-03-07 12:43:10|718.03|715.17|718.5|715.64|718.74|715.88|718.03|715.17|0
1646657000000|2022-03-07 12:43:20|718.86|716|718.62|715.76|719.1|716.24|718.62|715.76|0
1646657010000|2022-03-07 12:43:30|718.5|715.64|718.15|715.29|718.5|715.64|718.15|715.29|0
1646657020000|2022-03-07 12:43:40|718.39|715.53|717.55|714.69|718.86|716|717.55|714.69|0
1646657030000|2022-03-07 12:43:50|717.2|714.34|717.55|714.69|717.91|715.05|717.2|714.34|0
1646657040000|2022-03-07 12:44:00|717.91|715.05|717.44|714.58|717.91|715.05|717.44|714.58|0
1646657050000|2022-03-07 12:44:10|716.84|713.98|717.08|714.22|717.08|714.22|716.73|713.87|0
1646657060000|2022-03-07 12:44:20|716.25|713.39|716.37|713.51|716.49|713.63|716.13|713.27|0
1646657070000|2022-03-07 12:44:30|716.84|713.98|716.49|713.63|716.84|713.98|716.49|713.63|0
1646657080000|2022-03-07 12:44:40|716.6|713.74|716.73|713.87|716.73|713.87|716.02|713.16|0
1646657090000|2022-03-07 12:44:50|716.49|713.63|716.96|714.1|716.96|714.1|716.49|713.63|0
1646657100000|2022-03-07 12:45:00|717.55|714.69|716.6|713.74|717.55|714.69|716.49|713.63|0
1646657110000|2022-03-07 12:45:10|716.49|713.63|716.6|713.74|716.6|713.74|716.13|713.27|0
1646657120000|2022-03-07 12:45:20|716.96|714.1|715.89|713.03|716.96|714.1|715.89|713.03|0
1646657130000|2022-03-07 12:45:30|716.25|713.39|716.73|713.87|716.73|713.87|716.25|713.39|0
1646657140000|2022-03-07 12:45:40|716.96|714.1|716.96|714.1|717.08|714.22|716.96|714.1|0
1646657150000|2022-03-07 12:45:50|716.6|713.74|716.84|713.98|717.08|714.22|716.6|713.74|0
1646657160000|2022-03-07 12:46:00|717.08|714.22|717.08|714.22|717.55|714.69|716.96|714.1|0
1646657170000|2022-03-07 12:46:10|716.25|713.39|717.31|714.45|717.31|714.45|716.25|713.39|0
1646657180000|2022-03-07 12:46:20|717.2|714.34|718.15|715.29|718.15|715.29|717.2|714.34|0
1646657190000|2022-03-07 12:46:30|717.79|714.93|718.03|715.17|718.03|715.17|717.44|714.58|0
1646657200000|2022-03-07 12:46:40|718.26|715.4|719.21|716.35|719.21|716.35|718.26|715.4|0
1646657210000|2022-03-07 12:46:50|719.33|716.47|718.62|715.76|719.33|716.47|718.62|715.76|0
1646657220000|2022-03-07 12:47:00|719.21|716.35|719.45|716.59|719.57|716.71|719.21|716.35|0
1646657230000|2022-03-07 12:47:10|719.81|716.95|721.11|718.25|721.11|718.25|719.81|716.95|0
1646657240000|2022-03-07 12:47:20|721.35|718.49|721.11|718.25|721.58|718.72|721.11|718.25|0
1646657250000|2022-03-07 12:47:30|721.58|718.72|721.11|718.25|721.58|718.72|720.87|718.01|0
1646657260000|2022-03-07 12:47:40|721.58|718.72|721.58|718.72|721.58|718.72|721.47|718.61|0
1646657270000|2022-03-07 12:47:50|722.06|719.2|721.82|718.96|722.06|719.2|721.82|718.96|0
1646657280000|2022-03-07 12:48:00|722.06|719.2|722.3|719.44|722.3|719.44|721.35|718.49|0
1646657290000|2022-03-07 12:48:10|722.06|719.2|721.58|718.72|722.18|719.32|721.58|718.72|0
1646657300000|2022-03-07 12:48:20|723.01|720.15|721.47|718.61|723.01|720.15|721.47|718.61|0
1646657310000|2022-03-07 12:48:30|721.94|719.08|721.71|718.85|722.53|719.67|721.71|718.85|0
1646657320000|2022-03-07 12:48:40|721.82|718.96|721.71|718.85|721.82|718.96|721.58|718.72|0
1646657330000|2022-03-07 12:48:50|721.58|718.72|721.58|718.72|721.82|718.96|721.58|718.72|0
1646657340000|2022-03-07 12:49:00|722.06|719.2|720.76|717.9|722.06|719.2|720.76|717.9|0
1646657350000|2022-03-07 12:49:10|720.99|718.13|721.11|718.25|721.35|718.49|720.99|718.13|0
1646657360000|2022-03-07 12:49:20|720.76|717.9|720.28|717.42|720.76|717.9|720.28|717.42|0
1646657370000|2022-03-07 12:49:30|720.63|717.77|720.28|717.42|720.63|717.77|720.28|717.42|0
1646657380000|2022-03-07 12:49:40|719.92|717.06|721.11|718.25|721.11|718.25|719.92|717.06|0
1646657390000|2022-03-07 12:49:50|721.58|718.72|722.66|719.8|722.66|719.8|721.58|718.72|0
1646657400000|2022-03-07 12:50:00|722.53|719.67|722.66|719.8|722.77|719.91|722.53|719.67|0
1646657410000|2022-03-07 12:50:10|722.77|719.91|722.66|719.8|723.01|720.15|722.66|719.8|0
1646657420000|2022-03-07 12:50:20|722.77|719.91|721.47|718.61|722.77|719.91|721.47|718.61|0
1646657430000|2022-03-07 12:50:30|721.94|719.08|722.3|719.44|722.3|719.44|721.58|718.72|0
1646657440000|2022-03-07 12:50:40|722.06|719.2|722.18|719.32|722.18|719.32|722.06|719.2|0
1646657450000|2022-03-07 12:50:50|722.06|719.2|721.58|718.72|722.06|719.2|721.58|718.72|0
1646657460000|2022-03-07 12:51:00|720.76|717.9|720.76|717.9|721.11|718.25|720.76|717.9|0
1646657470000|2022-03-07 12:51:10|720.52|717.66|720.4|717.54|721.35|718.49|720.4|717.54|0
1646657480000|2022-03-07 12:51:20|720.52|717.66|720.87|718.01|720.87|718.01|720.4|717.54|0
1646657490000|2022-03-07 12:51:30|721.11|718.25|721.11|718.25|721.23|718.37|721.11|718.25|0
1646657500000|2022-03-07 12:51:40|720.63|717.77|720.52|717.66|720.99|718.13|720.52|717.66|0
1646657510000|2022-03-07 12:51:50|721.23|718.37|720.52|717.66|721.35|718.49|720.28|717.42|0
1646657520000|2022-03-07 12:52:00|720.05|717.19|720.28|717.42|720.28|717.42|719.92|717.06|0
1646657530000|2022-03-07 12:52:10|720.05|717.19|720.05|717.19|720.05|717.19|720.05|717.19|0
1646657540000|2022-03-07 12:52:20|720.76|717.9|721.35|718.49|721.35|718.49|720.76|717.9|0
1646657550000|2022-03-07 12:52:30|720.99|718.13|721.23|718.37|721.23|718.37|720.99|718.13|0
1646657560000|2022-03-07 12:52:40|721.11|718.25|720.63|717.77|721.23|718.37|720.63|717.77|0
1646657570000|2022-03-07 12:52:50|720.87|718.01|721.35|718.49|721.35|718.49|720.87|718.01|0
1646657580000|2022-03-07 12:53:00|722.06|719.2|722.06|719.2|722.06|719.2|721.71|718.85|0
1646657590000|2022-03-07 12:53:10|721.71|718.85|722.29|719.43|722.29|719.43|721.71|718.85|0
1646657600000|2022-03-07 12:53:20|722.18|719.32|721.47|718.61|722.53|719.67|721.35|718.49|0
1646657610000|2022-03-07 12:53:30|719.45|716.59|718.62|715.76|719.68|716.82|718.62|715.76|0
1646657620000|2022-03-07 12:53:40|718.26|715.4|716.73|713.87|718.26|715.4|716.73|713.87|0
1646657630000|2022-03-07 12:53:50|716.6|713.74|716.84|713.98|717.08|714.22|716.6|713.74|0
1646657640000|2022-03-07 12:54:00|716.49|713.63|716.73|713.87|716.73|713.87|716.13|713.27|0
1646657650000|2022-03-07 12:54:10|716.96|714.1|717.31|714.45|717.31|714.45|716.37|713.51|0
1646657660000|2022-03-07 12:54:20|717.79|714.93|718.02|715.16|718.26|715.4|717.67|714.81|0
1646657670000|2022-03-07 12:54:30|718.38|715.52|716.96|714.1|718.38|715.52|716.84|713.98|0
1646657680000|2022-03-07 12:54:40|717.44|714.58|716.73|713.87|717.44|714.58|716.73|713.87|0
1646657690000|2022-03-07 12:54:50|716.96|714.1|716.84|713.98|716.96|714.1|716.73|713.87|0
1646657700000|2022-03-07 12:55:00|716.37|713.51|716.37|713.51|716.96|714.1|716.37|713.51|0
1646657710000|2022-03-07 12:55:10|716.01|713.15|715.65|712.79|716.01|713.15|715.54|712.68|0
1646657720000|2022-03-07 12:55:20|715.89|713.03|716.96|714.1|716.96|714.1|715.89|713.03|0
1646657730000|2022-03-07 12:55:30|717.08|714.22|716.6|713.74|717.2|714.34|716.6|713.74|0
1646657740000|2022-03-07 12:55:40|716.73|713.87|716.6|713.74|716.73|713.87|716.37|713.51|0
1646657750000|2022-03-07 12:55:50|716.73|713.87|715.78|712.92|716.73|713.87|715.78|712.92|0
1646657760000|2022-03-07 12:56:00|715.65|712.79|717.08|714.22|717.08|714.22|715.65|712.79|0
1646657770000|2022-03-07 12:56:10|717.55|714.69|717.55|714.69|717.91|715.05|717.55|714.69|0
1646657780000|2022-03-07 12:56:20|718.02|715.16|717.31|714.45|718.02|715.16|717.31|714.45|0
1646657790000|2022-03-07 12:56:30|717.67|714.81|718.38|715.52|718.38|715.52|717.67|714.81|0
1646657800000|2022-03-07 12:56:40|718.26|715.4|719.92|717.06|719.92|717.06|718.02|715.16|0
1646657810000|2022-03-07 12:56:50|720.28|717.42|720.76|717.9|720.76|717.9|720.28|717.42|0
1646657820000|2022-03-07 12:57:00|721.34|718.48|721.11|718.25|721.34|718.48|720.76|717.9|0
1646657830000|2022-03-07 12:57:10|720.99|718.13|720.99|718.13|721.34|718.48|720.99|718.13|0
1646657840000|2022-03-07 12:57:20|720.28|717.42|720.4|717.54|720.63|717.77|720.28|717.42|0
1646657850000|2022-03-07 12:57:30|720.76|717.9|721.23|718.37|721.23|718.37|720.63|717.77|0
1646657860000|2022-03-07 12:57:40|720.52|717.66|721.58|718.72|721.71|718.85|720.52|717.66|0
1646657870000|2022-03-07 12:57:50|721.71|718.85|722.53|719.67|722.53|719.67|721.71|718.85|0
1646657880000|2022-03-07 12:58:00|722.77|719.91|722.42|719.56|722.89|720.03|722.42|719.56|0
1646657890000|2022-03-07 12:58:10|722.29|719.43|721.94|719.08|722.42|719.56|721.94|719.08|0
1646657900000|2022-03-07 12:58:20|722.18|719.32|722.29|719.43|722.29|719.43|722.06|719.2|0
1646657910000|2022-03-07 12:58:30|722.42|719.56|722.42|719.56|722.65|719.79|722.29|719.43|0
1646657920000|2022-03-07 12:58:40|722.53|719.67|723.48|720.62|723.48|720.62|722.53|719.67|0
1646657930000|2022-03-07 12:58:50|723.01|720.15|723.84|720.98|723.84|720.98|723.01|720.15|0
1646657940000|2022-03-07 12:59:00|724.32|721.46|725.14|722.28|725.14|722.28|724.08|721.22|0
1646657950000|2022-03-07 12:59:10|724.79|721.93|725.14|722.28|725.14|722.28|724.67|721.81|0
1646657960000|2022-03-07 12:59:20|724.91|722.05|725.03|722.17|725.03|722.17|724.19|721.33|0
1646657970000|2022-03-07 12:59:30|725.38|722.52|725.38|722.52|725.38|722.52|725.14|722.28|0
1646657980000|2022-03-07 12:59:40|726.09|723.23|725.98|723.12|726.09|723.23|725.98|723.12|0
1646657990000|2022-03-07 12:59:50|725.38|722.52|726.33|723.47|726.33|723.47|725.38|722.52|0
1646658000000|2022-03-07 13:00:00|726.09|723.23|724.91|722.05|726.09|723.23|724.19|721.33|0
1646658010000|2022-03-07 13:00:10|726.09|723.23|726.81|723.95|726.81|723.95|726.09|723.23|0
1646658020000|2022-03-07 13:00:20|726.33|723.47|726.57|723.71|726.57|723.71|726.33|723.47|0
1646658030000|2022-03-07 13:00:30|726.81|723.95|727.04|724.18|727.04|724.18|726.57|723.71|0
1646658040000|2022-03-07 13:00:40|726.57|723.71|727.28|724.42|727.28|724.42|726.45|723.59|0
1646658050000|2022-03-07 13:00:50|727.04|724.18|726.81|723.95|727.04|724.18|726.57|723.71|0
1646658060000|2022-03-07 13:01:00|726.93|724.07|726.93|724.07|727.17|724.31|726.93|724.07|0
1646658070000|2022-03-07 13:01:10|726.33|723.47|725.14|722.28|726.45|723.59|725.14|722.28|0
1646658080000|2022-03-07 13:01:20|724.91|722.05|725.14|722.28|725.74|722.88|724.91|722.05|0
1646658090000|2022-03-07 13:01:30|724.32|721.46|725.14|722.28|725.62|722.76|724.32|721.46|0
1646658100000|2022-03-07 13:01:40|725.5|722.64|725.38|722.52|725.5|722.64|725.38|722.52|0
1646658110000|2022-03-07 13:01:50|725.27|722.41|725.62|722.76|725.62|722.76|725.14|722.28|0
1646658120000|2022-03-07 13:02:00|725.74|722.88|726.09|723.23|726.09|723.23|725.74|722.88|0
1646658130000|2022-03-07 13:02:10|725.98|723.12|727.17|724.31|727.17|724.31|725.98|723.12|0
1646658140000|2022-03-07 13:02:20|727.76|724.9|725.98|723.12|727.76|724.9|725.98|723.12|0
1646658150000|2022-03-07 13:02:30|725.86|723|726.45|723.59|726.45|723.59|725.86|723|0
1646658160000|2022-03-07 13:02:40|726.33|723.47|727.52|724.66|727.52|724.66|726.33|723.47|0
1646658170000|2022-03-07 13:02:50|727.64|724.78|727.52|724.66|728.23|725.37|727.52|724.66|0
1646658180000|2022-03-07 13:03:00|727.41|724.55|726.81|723.95|727.41|724.55|726.81|723.95|0
1646658190000|2022-03-07 13:03:10|727.17|724.31|727.04|724.18|727.17|724.31|726.57|723.71|0
1646658200000|2022-03-07 13:03:20|727.28|724.42|726.45|723.59|727.28|724.42|726.45|723.59|0
1646658210000|2022-03-07 13:03:30|726.57|723.71|726.81|723.95|726.81|723.95|726.45|723.59|0
1646658220000|2022-03-07 13:03:40|727.28|724.42|727.99|725.13|727.99|725.13|727.28|724.42|0
1646658230000|2022-03-07 13:03:50|728.23|725.37|727.28|724.42|728.23|725.37|727.28|724.42|0
1646658240000|2022-03-07 13:04:00|727.52|724.66|726.81|723.95|727.52|724.66|726.81|723.95|0
1646658250000|2022-03-07 13:04:10|726.93|724.07|725.98|723.12|726.93|724.07|725.98|723.12|0
1646658260000|2022-03-07 13:04:20|726.09|723.23|728.47|725.61|728.47|725.61|726.09|723.23|0
1646658270000|2022-03-07 13:04:30|729.66|726.8|728.95|726.09|729.66|726.8|728.95|726.09|0
1646658280000|2022-03-07 13:04:40|727.64|724.78|727.52|724.66|727.76|724.9|727.52|724.66|0
1646658290000|2022-03-07 13:04:50|727.64|724.78|727.76|724.9|727.88|725.02|727.64|724.78|0
1646658300000|2022-03-07 13:05:00|727.52|724.66|727.28|724.42|727.76|724.9|727.28|724.42|0
1646658310000|2022-03-07 13:05:10|727.17|724.31|727.88|725.02|728.23|725.37|727.17|724.31|0
1646658320000|2022-03-07 13:05:20|727.99|725.13|727.76|724.9|728.47|725.61|727.76|724.9|0
1646658330000|2022-03-07 13:05:30|727.41|724.55|727.17|724.31|727.76|724.9|727.17|724.31|0
1646658340000|2022-03-07 13:05:40|726.81|723.95|725.86|723|726.81|723.95|725.5|722.64|0
1646658350000|2022-03-07 13:05:50|725.62|722.76|725.86|723|726.22|723.36|725.62|722.76|0
1646658360000|2022-03-07 13:06:00|725.74|722.88|726.22|723.36|726.22|723.36|725.74|722.88|0
1646658370000|2022-03-07 13:06:10|726.45|723.59|726.33|723.47|726.57|723.71|726.33|723.47|0
1646658380000|2022-03-07 13:06:20|726.57|723.71|726.93|724.07|726.93|724.07|726.33|723.47|0
1646658390000|2022-03-07 13:06:30|727.88|725.02|728.23|725.37|728.23|725.37|727.76|724.9|0
1646658400000|2022-03-07 13:06:40|728.59|725.73|727.76|724.9|728.59|725.73|727.76|724.9|0
1646658410000|2022-03-07 13:06:50|728.12|725.26|728.47|725.61|728.47|725.61|727.88|725.02|0
1646658420000|2022-03-07 13:07:00|728.12|725.26|728.12|725.26|728.59|725.73|727.88|725.02|0
1646658430000|2022-03-07 13:07:10|727.99|725.13|728.71|725.85|728.71|725.85|727.99|725.13|0
1646658440000|2022-03-07 13:07:20|728.23|725.37|728.83|725.97|728.83|725.97|728.23|725.37|0
1646658450000|2022-03-07 13:07:30|728.47|725.61|727.99|725.13|728.83|725.97|727.99|725.13|0
1646658460000|2022-03-07 13:07:40|728.23|725.37|728.71|725.85|729.42|726.56|728.23|725.37|0
1646658470000|2022-03-07 13:07:50|728.47|725.61|728.95|726.09|728.95|726.09|728.47|725.61|0
1646658480000|2022-03-07 13:08:00|728.71|725.85|728.47|725.61|728.71|725.85|728.47|725.61|0
1646658490000|2022-03-07 13:08:10|728.36|725.5|726.81|723.95|728.36|725.5|726.57|723.71|0
1646658500000|2022-03-07 13:08:20|726.33|723.47|727.04|724.18|727.04|724.18|726.33|723.47|0
1646658510000|2022-03-07 13:08:30|726.81|723.95|727.04|724.18|727.04|724.18|726.81|723.95|0
1646658520000|2022-03-07 13:08:40|726.33|723.47|724.9|722.04|726.33|723.47|724.9|722.04|0
1646658530000|2022-03-07 13:08:50|725.5|722.64|725.62|722.76|725.86|723|725.5|722.64|0
1646658540000|2022-03-07 13:09:00|726.33|723.47|725.62|722.76|726.33|723.47|725.62|722.76|0
1646658550000|2022-03-07 13:09:10|725.5|722.64|724.55|721.69|725.5|722.64|724.55|721.69|0
1646658560000|2022-03-07 13:09:20|724.43|721.57|724.19|721.33|724.43|721.57|724.19|721.33|0
1646658570000|2022-03-07 13:09:30|723.6|720.74|723.24|720.38|723.95|721.09|723.24|720.38|0
1646658580000|2022-03-07 13:09:40|723.37|720.51|723.24|720.38|723.95|721.09|723.24|720.38|0
1646658590000|2022-03-07 13:09:50|722.89|720.03|722.53|719.67|723.48|720.62|722.53|719.67|0
1646658600000|2022-03-07 13:10:00|722.77|719.91|723.24|720.38|723.24|720.38|722.77|719.91|0
1646658610000|2022-03-07 13:10:10|722.77|719.91|721.82|718.96|722.77|719.91|721.82|718.96|0
1646658620000|2022-03-07 13:10:20|721.94|719.08|721.94|719.08|722.05|719.19|721.94|719.08|0
1646658630000|2022-03-07 13:10:30|721.58|718.72|721.34|718.48|722.05|719.19|721.34|718.48|0
1646658640000|2022-03-07 13:10:40|721.11|718.25|720.87|718.01|721.34|718.48|720.87|718.01|0
1646658650000|2022-03-07 13:10:50|721.11|718.25|720.28|717.42|721.11|718.25|720.16|717.3|0
1646658660000|2022-03-07 13:11:00|720.04|717.18|719.57|716.71|720.04|717.18|719.44|716.58|0
1646658670000|2022-03-07 13:11:10|719.68|716.82|718.73|715.87|719.68|716.82|718.73|715.87|0
1646658680000|2022-03-07 13:11:20|718.97|716.11|719.21|716.35|719.33|716.47|718.97|716.11|0
1646658690000|2022-03-07 13:11:30|718.97|716.11|719.21|716.35|719.33|716.47|718.97|716.11|0
1646658700000|2022-03-07 13:11:40|719.44|716.58|719.68|716.82|719.68|716.82|719.44|716.58|0
1646658710000|2022-03-07 13:11:50|719.57|716.71|719.21|716.35|719.57|716.71|719.21|716.35|0
1646658720000|2022-03-07 13:12:00|719.68|716.82|719.33|716.47|719.68|716.82|719.33|716.47|0
1646658730000|2022-03-07 13:12:10|719.21|716.35|719.21|716.35|719.21|716.35|718.97|716.11|0
1646658740000|2022-03-07 13:12:20|718.73|715.87|719.44|716.58|719.68|716.82|718.73|715.87|0
1646658750000|2022-03-07 13:12:30|718.73|715.87|719.57|716.71|719.57|716.71|718.73|715.87|0
1646658760000|2022-03-07 13:12:40|719.68|716.82|719.33|716.47|719.68|716.82|719.33|716.47|0
1646658770000|2022-03-07 13:12:50|719.21|716.35|719.09|716.23|719.44|716.58|719.09|716.23|0
1646658780000|2022-03-07 13:13:00|719.44|716.58|719.21|716.35|719.44|716.58|718.97|716.11|0
1646658790000|2022-03-07 13:13:10|719.44|716.58|719.68|716.82|719.68|716.82|719.33|716.47|0
1646658800000|2022-03-07 13:13:20|718.86|716|719.81|716.95|719.81|716.95|718.86|716|0
1646658810000|2022-03-07 13:13:30|719.92|717.06|719.92|717.06|719.92|717.06|719.92|717.06|0
1646658820000|2022-03-07 13:13:40|721.34|718.48|721.11|718.25|721.34|718.48|721.11|718.25|0
1646658830000|2022-03-07 13:13:50|719.92|717.06|719.92|717.06|719.92|717.06|719.44|716.58|0
1646658840000|2022-03-07 13:14:00|720.16|717.3|720.75|717.89|720.87|718.01|720.16|717.3|0
1646658850000|2022-03-07 13:14:10|720.63|717.77|720.63|717.77|721.11|718.25|720.63|717.77|0
1646658860000|2022-03-07 13:14:20|720.87|718.01|720.75|717.89|720.87|718.01|720.63|717.77|0
1646658870000|2022-03-07 13:14:30|720.16|717.3|721.11|718.25|721.11|718.25|720.16|717.3|0
1646658880000|2022-03-07 13:14:40|721.58|718.72|721.58|718.72|721.82|718.96|721.58|718.72|0
1646658890000|2022-03-07 13:14:50|721.23|718.37|721.34|718.48|721.34|718.48|720.99|718.13|0
1646658900000|2022-03-07 13:15:00|721.47|718.61|720.99|718.13|721.47|718.61|720.99|718.13|0
1646658910000|2022-03-07 13:15:10|720.87|718.01|721.1|718.24|721.23|718.37|720.87|718.01|0
1646658920000|2022-03-07 13:15:20|721.34|718.48|721.7|718.84|722.18|719.32|721.34|718.48|0
1646658930000|2022-03-07 13:15:30|721.34|718.48|721.47|718.61|721.47|718.61|721.34|718.48|0
1646658940000|2022-03-07 13:15:40|720.87|718.01|720.75|717.89|721.1|718.24|720.75|717.89|0
1646658950000|2022-03-07 13:15:50|720.39|717.53|720.63|717.77|720.75|717.89|720.39|717.53|0
1646658960000|2022-03-07 13:16:00|720.75|717.89|720.99|718.13|721.1|718.24|720.28|717.42|0
1646658970000|2022-03-07 13:16:10|721.23|718.37|721.23|718.37|721.23|718.37|720.75|717.89|0
1646658980000|2022-03-07 13:16:20|720.63|717.77|720.39|717.53|720.63|717.77|720.39|717.53|0
1646658990000|2022-03-07 13:16:30|720.16|717.3|720.63|717.77|720.63|717.77|720.16|717.3|0
1646659000000|2022-03-07 13:16:40|719.92|717.06|719.44|716.58|719.92|717.06|719.44|716.58|0
1646659010000|2022-03-07 13:16:50|719.57|716.71|719.57|716.71|719.57|716.71|719.57|716.71|0
1646659020000|2022-03-07 13:17:00|719.33|716.47|717.91|715.05|719.33|716.47|717.91|715.05|0
1646659030000|2022-03-07 13:17:10|717.55|714.69|717.78|714.92|717.78|714.92|717.55|714.69|0
1646659040000|2022-03-07 13:17:20|717.55|714.69|717.55|714.69|717.55|714.69|717.31|714.45|0
1646659050000|2022-03-07 13:17:30|717.31|714.45|716.96|714.1|717.43|714.57|716.72|713.86|0
1646659060000|2022-03-07 13:17:40|717.2|714.34|717.55|714.69|717.78|714.92|717.2|714.34|0
1646659070000|2022-03-07 13:17:50|718.02|715.16|718.02|715.16|718.02|715.16|718.02|715.16|0
1646659080000|2022-03-07 13:18:00|717.91|715.05|717.67|714.81|717.91|715.05|717.31|714.45|0
1646659090000|2022-03-07 13:18:10|717.07|714.21|716.84|713.98|717.07|714.21|716.6|713.74|0
1646659100000|2022-03-07 13:18:20|716.96|714.1|717.67|714.81|717.67|714.81|716.96|714.1|0
1646659110000|2022-03-07 13:18:30|717.55|714.69|718.02|715.16|718.02|715.16|717.55|714.69|0
1646659120000|2022-03-07 13:18:40|717.55|714.69|717.31|714.45|717.55|714.69|717.31|714.45|0
1646659130000|2022-03-07 13:18:50|717.07|714.21|716.84|713.98|717.07|714.21|716.84|713.98|0
1646659140000|2022-03-07 13:19:00|716.72|713.86|717.07|714.21|717.07|714.21|716.72|713.86|0
1646659150000|2022-03-07 13:19:10|716.84|713.98|717.55|714.69|717.55|714.69|716.84|713.98|0
1646659160000|2022-03-07 13:19:20|716.36|713.5|717.07|714.21|717.07|714.21|716.12|713.26|0
1646659170000|2022-03-07 13:19:30|717.31|714.45|717.43|714.57|717.55|714.69|717.31|714.45|0
1646659180000|2022-03-07 13:19:40|717.07|714.21|716.12|713.26|717.07|714.21|716.12|713.26|0
1646659190000|2022-03-07 13:19:50|715.41|712.55|715.18|712.32|715.41|712.55|714.94|712.08|0
1646659200000|2022-03-07 13:20:00|715.3|712.44|715.06|712.2|715.3|712.44|715.06|712.2|0
1646659210000|2022-03-07 13:20:10|715.18|712.32|715.18|712.32|715.89|713.03|715.18|712.32|0
1646659220000|2022-03-07 13:20:20|714.7|711.84|714.7|711.84|714.83|711.97|714.47|711.61|0
1646659230000|2022-03-07 13:20:30|714.83|711.97|714.47|711.61|715.18|712.32|714.47|711.61|0
1646659240000|2022-03-07 13:20:40|713.76|710.9|714.23|711.37|714.23|711.37|713.64|710.78|0
1646659250000|2022-03-07 13:20:50|713.99|711.13|714.94|712.08|714.94|712.08|713.99|711.13|0
1646659260000|2022-03-07 13:21:00|715.18|712.32|713.99|711.13|715.18|712.32|713.99|711.13|0
1646659270000|2022-03-07 13:21:10|713.76|710.9|713.05|710.19|713.76|710.9|713.05|710.19|0
1646659280000|2022-03-07 13:21:20|713.41|710.55|714.12|711.26|714.12|711.26|713.41|710.55|0
1646659290000|2022-03-07 13:21:30|714.47|711.61|715.3|712.44|715.3|712.44|714.47|711.61|0
1646659300000|2022-03-07 13:21:40|714.12|711.26|714.94|712.08|714.94|712.08|714.12|711.26|0
1646659310000|2022-03-07 13:21:50|715.06|712.2|714.94|712.08|715.06|712.2|714.83|711.97|0
1646659320000|2022-03-07 13:22:00|714.23|711.37|715.89|713.03|715.89|713.03|714.23|711.37|0
1646659330000|2022-03-07 13:22:10|716.12|713.26|716.36|713.5|716.36|713.5|715.89|713.03|0
1646659340000|2022-03-07 13:22:20|716.12|713.26|717.07|714.21|717.07|714.21|716.12|713.26|0
1646659350000|2022-03-07 13:22:30|718.02|715.16|717.55|714.69|718.02|715.16|717.55|714.69|0
1646659360000|2022-03-07 13:22:40|718.49|715.63|717.78|714.92|718.49|715.63|717.78|714.92|0
1646659370000|2022-03-07 13:22:50|717.43|714.57|716.84|713.98|717.43|714.57|716.84|713.98|0
1646659380000|2022-03-07 13:23:00|716.6|713.74|717.31|714.45|717.31|714.45|716.6|713.74|0
1646659390000|2022-03-07 13:23:10|716.96|714.1|716.84|713.98|717.55|714.69|716.6|713.74|0
1646659400000|2022-03-07 13:23:20|716.6|713.74|716.25|713.39|716.6|713.74|716.25|713.39|0
1646659410000|2022-03-07 13:23:30|715.77|712.91|715.89|713.03|716.12|713.26|715.77|712.91|0
1646659420000|2022-03-07 13:23:40|716.01|713.15|715.89|713.03|716.01|713.15|715.65|712.79|0
1646659430000|2022-03-07 13:23:50|715.41|712.55|714.7|711.84|715.41|712.55|714.23|711.37|0
1646659440000|2022-03-07 13:24:00|714.12|711.26|712.81|709.95|714.12|711.26|712.81|709.95|0
1646659450000|2022-03-07 13:24:10|712.57|709.71|713.05|710.19|713.05|710.19|712.57|709.71|0
1646659460000|2022-03-07 13:24:20|712.93|710.07|713.28|710.42|713.41|710.55|712.93|710.07|0
1646659470000|2022-03-07 13:24:30|713.52|710.66|713.52|710.66|713.52|710.66|713.52|710.66|0
1646659480000|2022-03-07 13:24:40|713.28|710.42|713.99|711.13|713.99|711.13|713.28|710.42|0
1646659490000|2022-03-07 13:24:50|713.76|710.9|714.94|712.08|714.94|712.08|713.76|710.9|0
1646659500000|2022-03-07 13:25:00|715.41|712.55|714.23|711.37|715.41|712.55|714.23|711.37|0
1646659510000|2022-03-07 13:25:10|714.47|711.61|714.47|711.61|714.47|711.61|714.47|711.61|0
1646659520000|2022-03-07 13:25:20|714.12|711.26|714.12|711.26|714.47|711.61|714.12|711.26|0
1646659530000|2022-03-07 13:25:30|714.7|711.84|715.18|712.32|715.18|712.32|714.59|711.73|0
1646659540000|2022-03-07 13:25:40|715.06|712.2|715.18|712.32|715.54|712.68|715.06|712.2|0
1646659550000|2022-03-07 13:25:50|715.3|712.44|715.3|712.44|715.3|712.44|715.18|712.32|0
1646659560000|2022-03-07 13:26:00|714.94|712.08|715.18|712.32|715.18|712.32|714.83|711.97|0
1646659570000|2022-03-07 13:26:10|715.41|712.55|714.7|711.84|715.41|712.55|714.7|711.84|0
1646659580000|2022-03-07 13:26:20|714.59|711.73|713.76|710.9|714.59|711.73|713.76|710.9|0
1646659590000|2022-03-07 13:26:30|714.47|711.61|715.41|712.55|715.41|712.55|714.47|711.61|0
1646659600000|2022-03-07 13:26:40|715.89|713.03|715.89|713.03|716.12|713.26|715.89|713.03|0
1646659610000|2022-03-07 13:26:50|716.12|713.26|716.12|713.26|716.25|713.39|716.12|713.26|0
1646659620000|2022-03-07 13:27:00|716.25|713.39|715.65|712.79|716.25|713.39|715.65|712.79|0
1646659630000|2022-03-07 13:27:10|714.94|712.08|713.88|711.02|714.94|712.08|713.88|711.02|0
1646659640000|2022-03-07 13:27:20|713.99|711.13|714.7|711.84|714.7|711.84|713.99|711.13|0
1646659650000|2022-03-07 13:27:30|715.18|712.32|715.18|712.32|715.41|712.55|715.18|712.32|0
1646659660000|2022-03-07 13:27:40|714.94|712.08|715.89|713.03|716.12|713.26|714.94|712.08|0
1646659670000|2022-03-07 13:27:50|715.41|712.55|714.83|711.97|715.41|712.55|714.83|711.97|0
1646659680000|2022-03-07 13:28:00|715.41|712.55|716.36|713.5|716.36|713.5|715.41|712.55|0
1646659690000|2022-03-07 13:28:10|715.77|712.91|715.65|712.79|715.77|712.91|715.65|712.79|0
1646659700000|2022-03-07 13:28:20|715.89|713.03|715.41|712.55|715.89|713.03|715.41|712.55|0
1646659710000|2022-03-07 13:28:30|716.12|713.26|716.48|713.62|716.48|713.62|715.41|712.55|0
1646659720000|2022-03-07 13:28:40|716.36|713.5|716.6|713.74|716.6|713.74|715.77|712.91|0
1646659730000|2022-03-07 13:28:50|716.36|713.5|716.12|713.26|716.83|713.97|716.12|713.26|0
1646659740000|2022-03-07 13:29:00|715.18|712.32|715.77|712.91|716.12|713.26|715.18|712.32|0
1646659750000|2022-03-07 13:29:10|715.65|712.79|716.6|713.74|716.6|713.74|715.65|712.79|0
1646659760000|2022-03-07 13:29:20|716.36|713.5|716.72|713.86|716.72|713.86|716.36|713.5|0
1646659770000|2022-03-07 13:29:30|717.07|714.21|717.19|714.33|717.55|714.69|716.6|713.74|0
1646659780000|2022-03-07 13:29:40|717.55|714.69|717.07|714.21|717.55|714.69|717.07|714.21|0
1646659790000|2022-03-07 13:29:50|716.48|713.62|716.83|713.97|716.83|713.97|716.48|713.62|0
1646659800000|2022-03-07 13:30:00|716.36|713.5|716.72|713.86|717.07|714.21|716.36|713.5|0
1646659810000|2022-03-07 13:30:10|717.31|714.45|715.65|712.79|717.55|714.69|715.65|712.79|0
1646659820000|2022-03-07 13:30:20|714.94|712.08|714.23|711.37|714.94|712.08|714.23|711.37|0
1646659830000|2022-03-07 13:30:30|713.75|710.89|712.81|709.95|713.75|710.89|712.81|709.95|0
1646659840000|2022-03-07 13:30:40|712.93|710.07|713.04|710.18|713.28|710.42|712.93|710.07|0
1646659850000|2022-03-07 13:30:50|712.81|709.95|712.33|709.47|712.81|709.95|712.33|709.47|0
1646659860000|2022-03-07 13:31:00|712.81|709.95|712.93|710.07|712.93|710.07|712.69|709.83|0
1646659870000|2022-03-07 13:31:10|713.4|710.54|714.46|711.6|714.46|711.6|713.4|710.54|0
1646659880000|2022-03-07 13:31:20|713.99|711.13|713.99|711.13|713.99|711.13|713.88|711.02|0
1646659890000|2022-03-07 13:31:30|714.11|711.25|714.59|711.73|714.59|711.73|714.11|711.25|0
1646659900000|2022-03-07 13:31:40|714.11|711.25|714.94|712.08|714.94|712.08|714.11|711.25|0
1646659910000|2022-03-07 13:31:50|715.06|712.2|714.23|711.37|715.06|712.2|713.99|711.13|0
1646659920000|2022-03-07 13:32:00|714.82|711.96|713.75|710.89|714.82|711.96|713.75|710.89|0
1646659930000|2022-03-07 13:32:10|714.23|711.37|711.98|709.12|714.35|711.49|711.98|709.12|0
1646659940000|2022-03-07 13:32:20|711.39|708.53|711.62|708.76|711.86|709|711.39|708.53|0
1646659950000|2022-03-07 13:32:30|711.75|708.89|711.75|708.89|711.75|708.89|711.62|708.76|0
1646659960000|2022-03-07 13:32:40|712.1|709.24|713.75|710.89|713.75|710.89|711.98|709.12|0
1646659970000|2022-03-07 13:32:50|714.11|711.25|713.28|710.42|714.11|711.25|713.28|710.42|0
1646659980000|2022-03-07 13:33:00|713.75|710.89|714.23|711.37|714.46|711.6|713.75|710.89|0
1646659990000|2022-03-07 13:33:10|714.7|711.84|715.06|712.2|715.41|712.55|714.7|711.84|0
1646660000000|2022-03-07 13:33:20|715.65|712.79|713.99|711.13|715.65|712.79|713.75|710.89|0
1646660010000|2022-03-07 13:33:30|713.52|710.66|714.23|711.37|714.23|711.37|713.52|710.66|0
1646660020000|2022-03-07 13:33:40|714.94|712.08|714.23|711.37|714.94|712.08|714.23|711.37|0
1646660030000|2022-03-07 13:33:50|713.99|711.13|713.75|710.89|713.99|711.13|713.75|710.89|0
1646660040000|2022-03-07 13:34:00|714.23|711.37|714.7|711.84|714.7|711.84|714.23|711.37|0
1646660050000|2022-03-07 13:34:10|714.35|711.49|713.04|710.18|714.35|711.49|713.04|710.18|0
1646660060000|2022-03-07 13:34:20|712.46|709.6|711.98|709.12|712.46|709.6|711.98|709.12|0
1646660070000|2022-03-07 13:34:30|712.1|709.24|711.86|709|712.1|709.24|711.86|709|0
1646660080000|2022-03-07 13:34:40|712.1|709.24|711.62|708.76|712.1|709.24|711.39|708.53|0
1646660090000|2022-03-07 13:34:50|711.51|708.65|709.73|706.87|711.51|708.65|709.73|706.87|0
1646660100000|2022-03-07 13:35:00|710.44|707.58|710.91|708.05|710.91|708.05|710.44|707.58|0
1646660110000|2022-03-07 13:35:10|710.56|707.7|710.44|707.58|710.68|707.82|710.44|707.58|0
1646660120000|2022-03-07 13:35:20|710.33|707.47|709.26|706.4|710.33|707.47|709.26|706.4|0
1646660130000|2022-03-07 13:35:30|707.6|704.74|708.31|705.45|708.31|705.45|707.6|704.74|0
1646660140000|2022-03-07 13:35:40|708.08|705.22|706.42|703.56|708.08|705.22|706.42|703.56|0
1646660150000|2022-03-07 13:35:50|706.19|703.33|704.77|701.91|706.19|703.33|704.77|701.91|0
1646660160000|2022-03-07 13:36:00|705.01|702.15|704.77|701.91|705.48|702.62|704.66|701.8|0
1646660170000|2022-03-07 13:36:10|704.42|701.56|705.36|702.5|705.48|702.62|704.42|701.56|0
1646660180000|2022-03-07 13:36:20|706.19|703.33|706.42|703.56|707.13|704.27|706.19|703.33|0
1646660190000|2022-03-07 13:36:30|706.66|703.8|706.07|703.21|706.66|703.8|705.95|703.09|0
1646660200000|2022-03-07 13:36:40|705.95|703.09|706.66|703.8|706.66|703.8|705.71|702.85|0
1646660210000|2022-03-07 13:36:50|706.89|704.03|707.13|704.27|707.13|704.27|706.89|704.03|0
1646660220000|2022-03-07 13:37:00|707.6|704.74|707.37|704.51|707.6|704.74|707.37|704.51|0
1646660230000|2022-03-07 13:37:10|707.84|704.98|708.55|705.69|708.55|705.69|707.84|704.98|0
1646660240000|2022-03-07 13:37:20|708.79|705.93|709.26|706.4|709.26|706.4|708.67|705.81|0
1646660250000|2022-03-07 13:37:30|708.91|706.05|709.02|706.16|709.02|706.16|708.91|706.05|0
1646660260000|2022-03-07 13:37:40|708.79|705.93|709.02|706.16|709.49|706.63|708.79|705.93|0
1646660270000|2022-03-07 13:37:50|709.26|706.4|709.49|706.63|709.49|706.63|709.26|706.4|0
1646660280000|2022-03-07 13:38:00|708.55|705.69|707.96|705.1|708.55|705.69|707.96|705.1|0
1646660290000|2022-03-07 13:38:10|709.02|706.16|709.02|706.16|709.26|706.4|709.02|706.16|0
1646660300000|2022-03-07 13:38:20|708.55|705.69|709.02|706.16|709.02|706.16|708.55|705.69|0
1646660310000|2022-03-07 13:38:30|709.26|706.4|709.02|706.16|709.26|706.4|709.02|706.16|0
1646660320000|2022-03-07 13:38:40|709.38|706.52|709.02|706.16|709.49|706.63|709.02|706.16|0
1646660330000|2022-03-07 13:38:50|709.73|706.87|709.73|706.87|709.73|706.87|709.62|706.76|0
1646660340000|2022-03-07 13:39:00|709.26|706.4|709.26|706.4|709.73|706.87|709.26|706.4|0
1646660350000|2022-03-07 13:39:10|709.62|706.76|709.02|706.16|709.85|706.99|709.02|706.16|0
1646660360000|2022-03-07 13:39:20|709.14|706.28|709.02|706.16|709.26|706.4|708.78|705.92|0
1646660370000|2022-03-07 13:39:30|709.49|706.63|709.73|706.87|709.73|706.87|709.49|706.63|0
1646660380000|2022-03-07 13:39:40|709.49|706.63|709.38|706.52|709.62|706.76|709.38|706.52|0
1646660390000|2022-03-07 13:39:50|709.02|706.16|708.55|705.69|709.02|706.16|708.2|705.34|0
1646660400000|2022-03-07 13:40:00|707.13|704.27|707.84|704.98|708.2|705.34|707.13|704.27|0
1646660410000|2022-03-07 13:40:10|708.31|705.45|707.13|704.27|708.31|705.45|707.13|704.27|0
1646660420000|2022-03-07 13:40:20|707.25|704.39|707.02|704.16|707.25|704.39|707.02|704.16|0
1646660430000|2022-03-07 13:40:30|707.13|704.27|706.66|703.8|707.13|704.27|706.66|703.8|0
1646660440000|2022-03-07 13:40:40|706.89|704.03|706.66|703.8|706.89|704.03|706.31|703.45|0
1646660450000|2022-03-07 13:40:50|706.42|703.56|705.95|703.09|706.66|703.8|705.95|703.09|0
1646660460000|2022-03-07 13:41:00|706.19|703.33|706.31|703.45|706.89|704.03|706.19|703.33|0
1646660470000|2022-03-07 13:41:10|706.42|703.56|704.77|701.91|706.42|703.56|704.77|701.91|0
1646660480000|2022-03-07 13:41:20|705|702.14|704.42|701.56|705|702.14|704.42|701.56|0
1646660490000|2022-03-07 13:41:30|704.77|701.91|705.24|702.38|705.48|702.62|704.77|701.91|0
1646660500000|2022-03-07 13:41:40|705|702.14|703.82|700.96|705|702.14|703.82|700.96|0
1646660510000|2022-03-07 13:41:50|703.59|700.73|703.82|700.96|703.82|700.96|703.59|700.73|0
1646660520000|2022-03-07 13:42:00|704.77|701.91|705|702.14|705|702.14|704.77|701.91|0
1646660530000|2022-03-07 13:42:10|704.89|702.03|706.19|703.33|706.19|703.33|704.89|702.03|0
1646660540000|2022-03-07 13:42:20|706.42|703.56|707.13|704.27|707.37|704.51|706.42|703.56|0
1646660550000|2022-03-07 13:42:30|707.37|704.51|708.67|705.81|708.67|705.81|707.37|704.51|0
1646660560000|2022-03-07 13:42:40|708.55|705.69|709.02|706.16|709.02|706.16|708.55|705.69|0
1646660570000|2022-03-07 13:42:50|708.91|706.05|708.31|705.45|708.91|706.05|708.31|705.45|0
1646660580000|2022-03-07 13:43:00|708.08|705.22|707.13|704.27|708.08|705.22|707.13|704.27|0
1646660590000|2022-03-07 13:43:10|708.08|705.22|708.55|705.69|708.78|705.92|708.08|705.22|0
1646660600000|2022-03-07 13:43:20|708.78|705.92|708.55|705.69|708.78|705.92|708.43|705.57|0
1646660610000|2022-03-07 13:43:30|708.31|705.45|708.08|705.22|708.31|705.45|708.08|705.22|0
1646660620000|2022-03-07 13:43:40|708.55|705.69|707.84|704.98|708.67|705.81|707.84|704.98|0
1646660630000|2022-03-07 13:43:50|708.55|705.69|708.78|705.92|708.78|705.92|708.08|705.22|0
1646660640000|2022-03-07 13:44:00|709.73|706.87|711.15|708.29|711.15|708.29|709.73|706.87|0
1646660650000|2022-03-07 13:44:10|710.68|707.82|710.8|707.94|710.8|707.94|710.68|707.82|0
1646660660000|2022-03-07 13:44:20|710.56|707.7|710.91|708.05|710.91|708.05|709.49|706.63|0
1646660670000|2022-03-07 13:44:30|710.44|707.58|709.85|706.99|710.68|707.82|709.85|706.99|0
1646660680000|2022-03-07 13:44:40|709.62|706.76|709.49|706.63|709.85|706.99|709.49|706.63|0
1646660690000|2022-03-07 13:44:50|709.73|706.87|709.73|706.87|709.73|706.87|709.26|706.4|0
1646660700000|2022-03-07 13:45:00|709.49|706.63|710.44|707.58|710.44|707.58|709.49|706.63|0
1646660710000|2022-03-07 13:45:10|710.56|707.7|710.33|707.47|710.68|707.82|710.33|707.47|0
1646660720000|2022-03-07 13:45:20|710.44|707.58|709.73|706.87|710.44|707.58|709.73|706.87|0
1646660730000|2022-03-07 13:45:30|709.49|706.63|710.09|707.23|710.44|707.58|709.49|706.63|0
1646660740000|2022-03-07 13:45:40|709.97|707.11|709.97|707.11|710.33|707.47|709.97|707.11|0
1646660750000|2022-03-07 13:45:50|709.73|706.87|709.85|706.99|710.2|707.34|709.49|706.63|0
1646660760000|2022-03-07 13:46:00|709.49|706.63|709.85|706.99|709.85|706.99|709.38|706.52|0
1646660770000|2022-03-07 13:46:10|709.97|707.11|709.14|706.28|709.97|707.11|709.14|706.28|0
1646660780000|2022-03-07 13:46:20|709.26|706.4|709.26|706.4|709.26|706.4|709.14|706.28|0
1646660790000|2022-03-07 13:46:30|708.78|705.92|708.91|706.05|709.02|706.16|708.78|705.92|0
1646660800000|2022-03-07 13:46:40|708.78|705.92|709.73|706.87|709.73|706.87|708.78|705.92|0
1646660810000|2022-03-07 13:46:50|710.2|707.34|709.26|706.4|710.2|707.34|709.26|706.4|0
1646660820000|2022-03-07 13:47:00|708.2|705.34|707.37|704.51|708.2|705.34|707.37|704.51|0
1646660830000|2022-03-07 13:47:10|707.72|704.86|706.89|704.03|707.84|704.98|706.89|704.03|0
1646660840000|2022-03-07 13:47:20|707.37|704.51|707.25|704.39|707.6|704.74|707.13|704.27|0
1646660850000|2022-03-07 13:47:30|707.13|704.27|706.18|703.32|707.13|704.27|706.18|703.32|0
1646660860000|2022-03-07 13:47:40|705.95|703.09|705.71|702.85|705.95|703.09|705.71|702.85|0
1646660870000|2022-03-07 13:47:50|705.48|702.62|705.71|702.85|705.83|702.97|705.24|702.38|0
1646660880000|2022-03-07 13:48:00|705.83|702.97|705.95|703.09|705.95|703.09|705.24|702.38|0
1646660890000|2022-03-07 13:48:10|705.6|702.74|706.42|703.56|706.42|703.56|705.6|702.74|0
1646660900000|2022-03-07 13:48:20|707.37|704.51|706.54|703.68|707.37|704.51|706.54|703.68|0
1646660910000|2022-03-07 13:48:30|706.42|703.56|705.6|702.74|706.42|703.56|705.6|702.74|0
1646660920000|2022-03-07 13:48:40|705.95|703.09|705.71|702.85|705.95|703.09|705.71|702.85|0
1646660930000|2022-03-07 13:48:50|706.42|703.56|706.18|703.32|706.78|703.92|706.18|703.32|0
1646660940000|2022-03-07 13:49:00|705.95|703.09|706.54|703.68|706.54|703.68|705.6|702.74|0
1646660950000|2022-03-07 13:49:10|706.89|704.03|706.66|703.8|706.89|704.03|706.66|703.8|0
1646660960000|2022-03-07 13:49:20|706.18|703.32|705|702.14|706.18|703.32|705|702.14|0
1646660970000|2022-03-07 13:49:30|704.53|701.67|704.29|701.43|704.53|701.67|704.29|701.43|0
1646660980000|2022-03-07 13:49:40|704.06|701.2|705.71|702.85|705.71|702.85|704.06|701.2|0
1646660990000|2022-03-07 13:49:50|705.24|702.38|704.65|701.79|705.24|702.38|704.65|701.79|0
1646661000000|2022-03-07 13:50:00|704.89|702.03|705.71|702.85|705.71|702.85|704.89|702.03|0
1646661010000|2022-03-07 13:50:10|705.95|703.09|705.95|703.09|705.95|703.09|705.71|702.85|0
1646661020000|2022-03-07 13:50:20|705.48|702.62|707.13|704.27|707.13|704.27|705.48|702.62|0
1646661030000|2022-03-07 13:50:30|706.89|704.03|706.78|703.92|707.02|704.16|706.78|703.92|0
1646661040000|2022-03-07 13:50:40|706.66|703.8|707.37|704.51|707.37|704.51|706.66|703.8|0
1646661050000|2022-03-07 13:50:50|707.6|704.74|707.96|705.1|708.07|705.21|707.6|704.74|0
1646661060000|2022-03-07 13:51:00|708.31|705.45|707.49|704.63|708.31|705.45|707.49|704.63|0
1646661070000|2022-03-07 13:51:10|707.6|704.74|707.96|705.1|708.07|705.21|707.6|704.74|0
1646661080000|2022-03-07 13:51:20|708.2|705.34|709.26|706.4|709.49|706.63|708.2|705.34|0
1646661090000|2022-03-07 13:51:30|709.14|706.28|709.38|706.52|709.49|706.63|709.14|706.28|0
1646661100000|2022-03-07 13:51:40|709.02|706.16|708.07|705.21|709.26|706.4|708.07|705.21|0
1646661110000|2022-03-07 13:51:50|707.84|704.98|708.31|705.45|708.31|705.45|707.84|704.98|0
1646661120000|2022-03-07 13:52:00|708.2|705.34|709.26|706.4|709.26|706.4|708.2|705.34|0
1646661130000|2022-03-07 13:52:10|708.78|705.92|709.24|706.38|709.26|706.4|708.78|705.92|0
1646661140000|2022-03-07 13:52:20|709.01|706.15|709.47|706.61|709.47|706.61|709.01|706.15|0
1646661150000|2022-03-07 13:52:30|709.95|707.09|708.53|705.67|709.95|707.09|708.53|705.67|0
1646661160000|2022-03-07 13:52:40|709.6|706.74|709.24|706.38|709.6|706.74|709|706.14|0
1646661170000|2022-03-07 13:52:50|709|706.14|709|706.14|709|706.14|708.89|706.03|0
1646661180000|2022-03-07 13:53:00|708.41|705.55|708.29|705.43|708.41|705.55|707.94|705.08|0
1646661190000|2022-03-07 13:53:10|707.58|704.72|707.23|704.37|707.7|704.84|707.23|704.37|0
1646661200000|2022-03-07 13:53:20|707.47|704.61|707.58|704.72|708.05|705.19|707.47|704.61|0
1646661210000|2022-03-07 13:53:30|707.47|704.61|707.23|704.37|707.58|704.72|707.11|704.25|0
1646661220000|2022-03-07 13:53:40|707.34|704.48|706.87|704.01|707.47|704.61|706.87|704.01|0
1646661230000|2022-03-07 13:53:50|706.39|703.53|704.97|702.11|706.39|703.53|704.97|702.11|0
1646661240000|2022-03-07 13:54:00|704.74|701.88|704.5|701.64|704.86|702|704.5|701.64|0
1646661250000|2022-03-07 13:54:10|704.26|701.4|705.45|702.59|705.45|702.59|704.26|701.4|0
1646661260000|2022-03-07 13:54:20|705.92|703.06|705.45|702.59|705.92|703.06|705.45|702.59|0
1646661270000|2022-03-07 13:54:30|704.86|702|704.74|701.88|704.86|702|704.5|701.64|0
1646661280000|2022-03-07 13:54:40|705.21|702.35|705.45|702.59|705.45|702.59|705.1|702.24|0
1646661290000|2022-03-07 13:54:50|705.92|703.06|706.87|704.01|706.87|704.01|705.92|703.06|0
1646661300000|2022-03-07 13:55:00|706.39|703.53|706.04|703.18|706.39|703.53|706.04|703.18|0
1646661310000|2022-03-07 13:55:10|705.57|702.71|706.87|704.01|706.87|704.01|705.57|702.71|0
1646661320000|2022-03-07 13:55:20|706.39|703.53|706.39|703.53|706.63|703.77|706.39|703.53|0
1646661330000|2022-03-07 13:55:30|706.63|703.77|706.63|703.77|706.63|703.77|706.39|703.53|0
1646661340000|2022-03-07 13:55:40|706.52|703.66|706.52|703.66|706.87|704.01|706.16|703.3|0
1646661350000|2022-03-07 13:55:50|706.75|703.89|707.1|704.24|707.1|704.24|706.52|703.66|0
1646661360000|2022-03-07 13:56:00|706.87|704.01|705.92|703.06|706.87|704.01|705.92|703.06|0
1646661370000|2022-03-07 13:56:10|706.28|703.42|705.92|703.06|706.28|703.42|705.92|703.06|0
1646661380000|2022-03-07 13:56:20|705.45|702.59|705.57|702.71|705.68|702.82|705.45|702.59|0
1646661390000|2022-03-07 13:56:30|705.45|702.59|704.97|702.11|706.63|703.77|704.97|702.11|0
1646661400000|2022-03-07 13:56:40|704.74|701.88|703.79|700.93|704.97|702.11|703.79|700.93|0
1646661410000|2022-03-07 13:56:50|703.55|700.69|703.55|700.69|703.55|700.69|702.84|699.98|0
1646661420000|2022-03-07 13:57:00|703.32|700.46|704.97|702.11|704.97|702.11|703.32|700.46|0
1646661430000|2022-03-07 13:57:10|704.74|701.88|704.26|701.4|704.74|701.88|704.03|701.17|0
1646661440000|2022-03-07 13:57:20|704.03|701.17|704.03|701.17|704.5|701.64|704.03|701.17|0
1646661450000|2022-03-07 13:57:30|703.79|700.93|703.79|700.93|703.79|700.93|703.55|700.69|0
1646661460000|2022-03-07 13:57:40|703.32|700.46|703.32|700.46|703.32|700.46|703.32|700.46|0
1646661470000|2022-03-07 13:57:50|702.84|699.98|703.08|700.22|703.32|700.46|702.84|699.98|0
1646661480000|2022-03-07 13:58:00|702.49|699.63|703.91|701.05|703.91|701.05|702.49|699.63|0
1646661490000|2022-03-07 13:58:10|703.55|700.69|703.91|701.05|704.26|701.4|703.55|700.69|0
1646661500000|2022-03-07 13:58:20|703.79|700.93|704.86|702|704.86|702|703.79|700.93|0
1646661510000|2022-03-07 13:58:30|705.21|702.35|705.21|702.35|705.21|702.35|704.74|701.88|0
1646661520000|2022-03-07 13:58:40|705.1|702.24|704.74|701.88|705.21|702.35|704.74|701.88|0
1646661530000|2022-03-07 13:58:50|704.5|701.64|704.39|701.53|704.5|701.64|704.39|701.53|0
1646661540000|2022-03-07 13:59:00|704.86|702|705.45|702.59|705.68|702.82|704.86|702|0
1646661550000|2022-03-07 13:59:10|705.57|702.71|706.39|703.53|706.39|703.53|705.57|702.71|0
1646661560000|2022-03-07 13:59:20|705.92|703.06|705.92|703.06|706.04|703.18|705.92|703.06|0
1646661570000|2022-03-07 13:59:30|706.16|703.3|705.68|702.82|706.16|703.3|705.68|702.82|0
1646661580000|2022-03-07 13:59:40|705.92|703.06|705.92|703.06|705.92|703.06|705.68|702.82|0
1646661590000|2022-03-07 13:59:50|705.68|702.82|705.92|703.06|705.92|703.06|705.68|702.82|0
1646661600000|2022-03-07 14:00:00|705.45|702.59|705.92|703.06|705.92|703.06|705.45|702.59|0
1646661610000|2022-03-07 14:00:10|705.68|702.82|706.39|703.53|706.39|703.53|705.45|702.59|0
1646661620000|2022-03-07 14:00:20|706.63|703.77|706.87|704.01|707.1|704.24|706.63|703.77|0
1646661630000|2022-03-07 14:00:30|706.63|703.77|707.23|704.37|707.23|704.37|706.63|703.77|0
1646661640000|2022-03-07 14:00:40|706.87|704.01|707.58|704.72|707.58|704.72|706.87|704.01|0
1646661650000|2022-03-07 14:00:50|707.81|704.95|707.58|704.72|707.81|704.95|707.58|704.72|0
1646661660000|2022-03-07 14:01:00|707.7|704.84|708.05|705.19|708.29|705.43|707.58|704.72|0
1646661670000|2022-03-07 14:01:10|708.41|705.55|708.29|705.43|708.41|705.55|708.29|705.43|0
1646661680000|2022-03-07 14:01:20|708.41|705.55|708.41|705.55|708.41|705.55|708.29|705.43|0
1646661690000|2022-03-07 14:01:30|708.29|705.43|709.71|706.85|709.71|706.85|708.29|705.43|0
1646661700000|2022-03-07 14:01:40|709.24|706.38|709.47|706.61|709.47|706.61|709|706.14|0
1646661710000|2022-03-07 14:01:50|709.95|707.09|709.83|706.97|709.95|707.09|709.71|706.85|0
1646661720000|2022-03-07 14:02:00|709.71|706.85|708.76|705.9|709.71|706.85|708.76|705.9|0
1646661730000|2022-03-07 14:02:10|708.89|706.03|708.65|705.79|708.89|706.03|708.65|705.79|0
1646661740000|2022-03-07 14:02:20|708.89|706.03|709|706.14|709.12|706.26|708.76|705.9|0
1646661750000|2022-03-07 14:02:30|708.76|705.9|708.65|705.79|708.76|705.9|708.65|705.79|0
1646661760000|2022-03-07 14:02:40|708.53|705.67|708.76|705.9|708.76|705.9|708.29|705.43|0
1646661770000|2022-03-07 14:02:50|708.29|705.43|708.53|705.67|708.53|705.67|708.29|705.43|0
1646661780000|2022-03-07 14:03:00|708.29|705.43|707.94|705.08|708.29|705.43|707.94|705.08|0
1646661790000|2022-03-07 14:03:10|708.05|705.19|708|705.14|708.11|705.25|708|705.14|0
1646661800000|2022-03-07 14:03:20|708.11|705.25|708.47|705.61|708.58|705.72|708.11|705.25|0
1646661810000|2022-03-07 14:03:30|708.23|705.37|705.98|703.12|708.23|705.37|705.98|703.12|0
1646661820000|2022-03-07 14:03:40|706.34|703.48|706.45|703.59|706.93|704.07|706.34|703.48|0
1646661830000|2022-03-07 14:03:50|706.69|703.83|705.03|702.17|706.69|703.83|705.03|702.17|0
1646661840000|2022-03-07 14:04:00|704.56|701.7|703.38|700.52|704.68|701.82|703.38|700.52|0
1646661850000|2022-03-07 14:04:10|702.44|699.58|700.78|697.92|702.44|699.58|700.78|697.92|0
1646661860000|2022-03-07 14:04:20|701.02|698.16|700.78|697.92|701.02|698.16|700.78|697.92|0
1646661870000|2022-03-07 14:04:30|701.26|698.4|701.61|698.75|701.73|698.87|701.26|698.4|0
1646661880000|2022-03-07 14:04:40|701.49|698.63|701.73|698.87|701.73|698.87|701.49|698.63|0
1646661890000|2022-03-07 14:04:50|701.96|699.1|701.96|699.1|702.2|699.34|701.96|699.1|0
1646661900000|2022-03-07 14:05:00|702.2|699.34|701.49|698.63|702.2|699.34|701.49|698.63|0
1646661910000|2022-03-07 14:05:10|701.73|698.87|701.49|698.63|701.96|699.1|701.49|698.63|0
1646661920000|2022-03-07 14:05:20|701.73|698.87|701.96|699.1|701.96|699.1|701.49|698.63|0
1646661930000|2022-03-07 14:05:30|701.49|698.63|701.02|698.16|701.49|698.63|700.78|697.92|0
1646661940000|2022-03-07 14:05:40|700.78|697.92|700.07|697.21|700.78|697.92|700.07|697.21|0
1646661950000|2022-03-07 14:05:50|699.13|696.27|699.13|696.27|699.13|696.27|698.66|695.8|0
1646661960000|2022-03-07 14:06:00|699.02|696.16|698.89|696.03|699.37|696.51|698.55|695.69|0
1646661970000|2022-03-07 14:06:10|698.42|695.56|698.66|695.8|698.66|695.8|698.42|695.56|0
1646661980000|2022-03-07 14:06:20|698.19|695.33|697.46|694.6|698.19|695.33|697.46|694.6|0
1646661990000|2022-03-07 14:06:30|697.34|694.48|697.69|694.83|697.69|694.83|697.34|694.48|0
1646662000000|2022-03-07 14:06:40|698.4|695.54|698.64|695.78|699.11|696.25|698.4|695.54|0
1646662010000|2022-03-07 14:06:50|698.87|696.01|698.87|696.01|698.87|696.01|698.4|695.54|0
1646662020000|2022-03-07 14:07:00|698.64|695.78|698.4|695.54|698.64|695.78|698.17|695.31|0
1646662030000|2022-03-07 14:07:10|698.17|695.31|698.4|695.54|698.87|696.01|698.17|695.31|0
1646662040000|2022-03-07 14:07:20|698.52|695.66|697.69|694.83|698.52|695.66|697.69|694.83|0
1646662050000|2022-03-07 14:07:30|697.46|694.6|696.51|693.65|697.46|694.6|696.51|693.65|0
1646662060000|2022-03-07 14:07:40|696.75|693.89|695.81|692.95|696.75|693.89|695.81|692.95|0
1646662070000|2022-03-07 14:07:50|695.57|692.71|695.81|692.95|696.04|693.18|695.57|692.71|0
1646662080000|2022-03-07 14:08:00|695.57|692.71|695.33|692.47|695.57|692.71|695.1|692.24|0
1646662090000|2022-03-07 14:08:10|695.1|692.24|695.33|692.47|695.33|692.47|695.1|692.24|0
1646662100000|2022-03-07 14:08:20|694.86|692|694.39|691.53|694.86|692|693.92|691.06|0
1646662110000|2022-03-07 14:08:30|695.1|692.24|695.46|692.6|695.57|692.71|695.1|692.24|0
1646662120000|2022-03-07 14:08:40|695.81|692.95|695.93|693.07|696.28|693.42|695.81|692.95|0
1646662130000|2022-03-07 14:08:50|695.22|692.36|695.81|692.95|695.81|692.95|695.22|692.36|0
1646662140000|2022-03-07 14:09:00|696.04|693.18|696.51|693.65|696.51|693.65|695.81|692.95|0
1646662150000|2022-03-07 14:09:10|696.4|693.54|695.93|693.07|696.51|693.65|695.93|693.07|0
1646662160000|2022-03-07 14:09:20|696.04|693.18|696.75|693.89|696.75|693.89|696.04|693.18|0
1646662170000|2022-03-07 14:09:30|696.04|693.18|696.75|693.89|696.75|693.89|696.04|693.18|0
1646662180000|2022-03-07 14:09:40|696.4|693.54|696.28|693.42|696.51|693.65|696.28|693.42|0
1646662190000|2022-03-07 14:09:50|696.64|693.78|696.75|693.89|696.98|694.12|696.64|693.78|0
1646662200000|2022-03-07 14:10:00|696.51|693.65|696.98|694.12|696.98|694.12|696.04|693.18|0
1646662210000|2022-03-07 14:10:10|697.22|694.36|698.17|695.31|698.17|695.31|697.22|694.36|0
1646662220000|2022-03-07 14:10:20|698.4|695.54|699.23|696.37|699.23|696.37|698.4|695.54|0
1646662230000|2022-03-07 14:10:30|699.35|696.49|699.58|696.72|699.58|696.72|699.35|696.49|0
1646662240000|2022-03-07 14:10:40|699.82|696.96|700.29|697.43|700.29|697.43|699.82|696.96|0
1646662250000|2022-03-07 14:10:50|700.18|697.32|700.41|697.55|700.41|697.55|699.58|696.72|0
1646662260000|2022-03-07 14:11:00|700.76|697.9|701.47|698.61|701.71|698.85|700.76|697.9|0
1646662270000|2022-03-07 14:11:10|701.95|699.09|702.54|699.68|702.54|699.68|701.95|699.09|0
1646662280000|2022-03-07 14:11:20|702.42|699.56|702.31|699.45|702.42|699.56|702.31|699.45|0
1646662290000|2022-03-07 14:11:30|701.95|699.09|701.24|698.38|702.18|699.32|701.24|698.38|0
1646662300000|2022-03-07 14:11:40|700.76|697.9|700.53|697.67|700.76|697.9|700.53|697.67|0
1646662310000|2022-03-07 14:11:50|700.29|697.43|701.71|698.85|701.71|698.85|700.29|697.43|0
1646662320000|2022-03-07 14:12:00|701.83|698.97|700.05|697.19|701.83|698.97|700.05|697.19|0
1646662330000|2022-03-07 14:12:10|700.29|697.43|700.53|697.67|700.76|697.9|700.29|697.43|0
1646662340000|2022-03-07 14:12:20|700.05|697.19|700.05|697.19|700.05|697.19|699.82|696.96|0
1646662350000|2022-03-07 14:12:30|699.82|696.96|699.58|696.72|699.82|696.96|699.35|696.49|0
1646662360000|2022-03-07 14:12:40|699.35|696.49|699.11|696.25|699.35|696.49|698.87|696.01|0
1646662370000|2022-03-07 14:12:50|698.87|696.01|699.23|696.37|699.35|696.49|698.87|696.01|0
1646662380000|2022-03-07 14:13:00|699.11|696.25|698.87|696.01|699.11|696.25|698.87|696.01|0
1646662390000|2022-03-07 14:13:10|699|696.14|699.35|696.49|699.35|696.49|698.87|696.01|0
1646662400000|2022-03-07 14:13:20|699.47|696.61|700.29|697.43|700.29|697.43|699.47|696.61|0
1646662410000|2022-03-07 14:13:30|700.05|697.19|700.41|697.55|700.41|697.55|700.05|697.19|0
1646662420000|2022-03-07 14:13:40|700.29|697.43|700.05|697.19|700.29|697.43|700.05|697.19|0
1646662430000|2022-03-07 14:13:50|700.53|697.67|700.53|697.67|700.76|697.9|700.53|697.67|0
1646662440000|2022-03-07 14:14:00|700.76|697.9|700.89|698.03|700.89|698.03|700.53|697.67|0
1646662450000|2022-03-07 14:14:10|700.76|697.9|700.29|697.43|700.76|697.9|700.29|697.43|0
1646662460000|2022-03-07 14:14:20|700.41|697.55|699.58|696.72|700.41|697.55|699.35|696.49|0
1646662470000|2022-03-07 14:14:30|699.35|696.49|700.05|697.19|700.05|697.19|699.11|696.25|0
1646662480000|2022-03-07 14:14:40|699.94|697.08|700.29|697.43|700.29|697.43|699.82|696.96|0
1646662490000|2022-03-07 14:14:50|700.18|697.32|700.53|697.67|700.53|697.67|699.82|696.96|0
1646662500000|2022-03-07 14:15:00|699.82|696.96|699.82|696.96|700.29|697.43|699.82|696.96|0
1646662510000|2022-03-07 14:15:10|700.41|697.55|700.76|697.9|700.76|697.9|700.41|697.55|0
1646662520000|2022-03-07 14:15:20|701.24|698.38|701.47|698.61|701.71|698.85|701.24|698.38|0
1646662530000|2022-03-07 14:15:30|701.36|698.5|700.05|697.19|701.36|698.5|700.05|697.19|0
1646662540000|2022-03-07 14:15:40|701|698.14|700.76|697.9|701|698.14|700.53|697.67|0
1646662550000|2022-03-07 14:15:50|700.53|697.67|701|698.14|701|698.14|700.53|697.67|0
1646662560000|2022-03-07 14:16:00|701.12|698.26|701.36|698.5|701.36|698.5|701|698.14|0
1646662570000|2022-03-07 14:16:10|701.47|698.61|701.47|698.61|701.95|699.09|701.47|698.61|0
1646662580000|2022-03-07 14:16:20|701.95|699.09|701.6|698.74|701.95|699.09|701.6|698.74|0
1646662590000|2022-03-07 14:16:30|701.24|698.38|700.76|697.9|701.47|698.61|700.76|697.9|0
1646662600000|2022-03-07 14:16:40|700.29|697.43|700.53|697.67|700.53|697.67|700.29|697.43|0
1646662610000|2022-03-07 14:16:50|700.29|697.43|701|698.14|701|698.14|700.29|697.43|0
1646662620000|2022-03-07 14:17:00|700.76|697.9|701.47|698.61|701.6|698.74|700.76|697.9|0
1646662630000|2022-03-07 14:17:10|701.71|698.85|701.94|699.08|701.94|699.08|701.6|698.74|0
1646662640000|2022-03-07 14:17:20|701.71|698.85|702.18|699.32|702.18|699.32|701.71|698.85|0
1646662650000|2022-03-07 14:17:30|702.42|699.56|703.49|700.63|703.49|700.63|702.42|699.56|0
1646662660000|2022-03-07 14:17:40|704.31|701.45|703.36|700.5|704.31|701.45|703.36|700.5|0
1646662670000|2022-03-07 14:17:50|703.6|700.74|703.84|700.98|703.84|700.98|703.6|700.74|0
1646662680000|2022-03-07 14:18:00|704.07|701.21|704.31|701.45|704.31|701.45|703.72|700.86|0
1646662690000|2022-03-07 14:18:10|704.07|701.21|703.84|700.98|704.07|701.21|703.6|700.74|0
1646662700000|2022-03-07 14:18:20|703.6|700.74|703.13|700.27|703.6|700.74|703.13|700.27|0
1646662710000|2022-03-07 14:18:30|703.6|700.74|702.89|700.03|703.6|700.74|702.89|700.03|0
1646662720000|2022-03-07 14:18:40|703.25|700.39|703.36|700.5|703.36|700.5|703.01|700.15|0
1646662730000|2022-03-07 14:18:50|702.78|699.92|702.89|700.03|702.89|700.03|702.65|699.79|0
1646662740000|2022-03-07 14:19:00|702.65|699.79|702.65|699.79|702.65|699.79|702.65|699.79|0
1646662750000|2022-03-07 14:19:10|702.42|699.56|702.3|699.44|702.65|699.79|702.3|699.44|0
1646662760000|2022-03-07 14:19:20|702.42|699.56|701.47|698.61|702.42|699.56|701.47|698.61|0
1646662770000|2022-03-07 14:19:30|701.24|698.38|701|698.14|701.47|698.61|701|698.14|0
1646662780000|2022-03-07 14:19:40|700.76|697.9|700.53|697.67|700.76|697.9|700.53|697.67|0
1646662790000|2022-03-07 14:19:50|700.76|697.9|701|698.14|701|698.14|700.53|697.67|0
1646662800000|2022-03-07 14:20:00|700.53|697.67|700.76|697.9|700.76|697.9|700.53|697.67|0
1646662810000|2022-03-07 14:20:10|701.36|698.5|700.76|697.9|701.36|698.5|700.76|697.9|0
1646662820000|2022-03-07 14:20:20|700.89|698.03|699.82|696.96|700.89|698.03|699.82|696.96|0
1646662830000|2022-03-07 14:20:30|699.58|696.72|698.52|695.66|699.58|696.72|698.52|695.66|0
1646662840000|2022-03-07 14:20:40|698.4|695.54|697.93|695.07|698.4|695.54|697.93|695.07|0
1646662850000|2022-03-07 14:20:50|698.4|695.54|698.4|695.54|698.4|695.54|698.4|695.54|0
1646662860000|2022-03-07 14:21:00|698.87|696.01|698.64|695.78|698.87|696.01|698.4|695.54|0
1646662870000|2022-03-07 14:21:10|698.87|696.01|698.52|695.66|698.87|696.01|698.52|695.66|0
1646662880000|2022-03-07 14:21:20|698.64|695.78|696.04|693.18|698.64|695.78|696.04|693.18|0
1646662890000|2022-03-07 14:21:30|695.8|692.94|696.51|693.65|698.16|695.3|695.8|692.94|0
1646662900000|2022-03-07 14:21:40|696.63|693.77|696.98|694.12|697.46|694.6|696.63|693.77|0
1646662910000|2022-03-07 14:21:50|697.22|694.36|695.8|692.94|697.22|694.36|695.8|692.94|0
1646662920000|2022-03-07 14:22:00|695.57|692.71|695.57|692.71|695.8|692.94|695.45|692.59|0
1646662930000|2022-03-07 14:22:10|695.33|692.47|692.97|690.11|695.33|692.47|692.97|690.11|0
1646662940000|2022-03-07 14:22:20|693.21|690.35|693.92|691.06|694.15|691.29|693.21|690.35|0
1646662950000|2022-03-07 14:22:30|693.68|690.82|694.75|691.89|694.86|692|693.68|690.82|0
1646662960000|2022-03-07 14:22:40|695.1|692.24|695.33|692.47|695.33|692.47|695.1|692.24|0
1646662970000|2022-03-07 14:22:50|695.57|692.71|695.57|692.71|695.57|692.71|695.57|692.71|0
1646662980000|2022-03-07 14:23:00|695.8|692.94|696.04|693.18|696.27|693.41|695.8|692.94|0
1646662990000|2022-03-07 14:23:10|696.27|693.41|696.75|693.89|696.75|693.89|696.27|693.41|0
1646663000000|2022-03-07 14:23:20|696.4|693.54|696.04|693.18|696.4|693.54|695.69|692.83|0
1646663010000|2022-03-07 14:23:30|695.57|692.71|695.57|692.71|695.8|692.94|695.57|692.71|0
1646663020000|2022-03-07 14:23:40|695.33|692.47|695.1|692.24|695.33|692.47|695.1|692.24|0
1646663030000|2022-03-07 14:23:50|694.86|692|694.15|691.29|694.86|692|694.15|691.29|0
1646663040000|2022-03-07 14:24:00|694.51|691.65|694.86|692|695.22|692.36|694.51|691.65|0
1646663050000|2022-03-07 14:24:10|695.1|692.24|695.33|692.47|695.33|692.47|695.1|692.24|0
1646663060000|2022-03-07 14:24:20|694.15|691.29|695.09|692.23|695.09|692.23|694.15|691.29|0
1646663070000|2022-03-07 14:24:30|695.69|692.83|696.04|693.18|696.04|693.18|695.69|692.83|0
1646663080000|2022-03-07 14:24:40|694.62|691.76|694.86|692|694.86|692|693.92|691.06|0
1646663090000|2022-03-07 14:24:50|694.62|691.76|694.86|692|694.86|692|694.62|691.76|0
1646663100000|2022-03-07 14:25:00|694.39|691.53|694.86|692|694.86|692|694.39|691.53|0
1646663110000|2022-03-07 14:25:10|694.39|691.53|695.8|692.94|696.04|693.18|694.39|691.53|0
1646663120000|2022-03-07 14:25:20|695.93|693.07|696.4|693.54|696.75|693.89|695.93|693.07|0
1646663130000|2022-03-07 14:25:30|696.75|693.89|697.11|694.25|697.22|694.36|696.75|693.89|0
1646663140000|2022-03-07 14:25:40|696.75|693.89|697.11|694.25|697.45|694.59|696.75|693.89|0
1646663150000|2022-03-07 14:25:50|696.98|694.12|696.75|693.89|696.98|694.12|696.75|693.89|0
1646663160000|2022-03-07 14:26:00|696.04|693.18|697.45|694.59|697.45|694.59|696.04|693.18|0
1646663170000|2022-03-07 14:26:10|696.51|693.65|696.51|693.65|696.75|693.89|696.51|693.65|0
1646663180000|2022-03-07 14:26:20|696.98|694.12|696.51|693.65|697.34|694.48|696.51|693.65|0
1646663190000|2022-03-07 14:26:30|696.04|693.18|695.57|692.71|696.04|693.18|695.57|692.71|0
1646663200000|2022-03-07 14:26:40|696.04|693.18|696.04|693.18|696.04|693.18|695.8|692.94|0
1646663210000|2022-03-07 14:26:50|696.27|693.41|694.39|691.53|696.27|693.41|694.39|691.53|0
1646663220000|2022-03-07 14:27:00|694.15|691.29|694.62|691.76|694.62|691.76|694.15|691.29|0
1646663230000|2022-03-07 14:27:10|694.39|691.53|694.39|691.53|694.39|691.53|694.27|691.41|0
1646663240000|2022-03-07 14:27:20|693.92|691.06|693.68|690.82|693.92|691.06|693.68|690.82|0
1646663250000|2022-03-07 14:27:30|693.92|691.06|694.15|691.29|695.09|692.23|693.92|691.06|0
1646663260000|2022-03-07 14:27:40|693.92|691.06|693.21|690.35|694.15|691.29|693.21|690.35|0
1646663270000|2022-03-07 14:27:50|693.33|690.47|694.86|692|694.86|692|693.33|690.47|0
1646663280000|2022-03-07 14:28:00|695.33|692.47|696.04|693.18|696.04|693.18|694.62|691.76|0
1646663290000|2022-03-07 14:28:10|695.8|692.94|695.33|692.47|696.27|693.41|695.33|692.47|0
1646663300000|2022-03-07 14:28:20|696.51|693.65|696.75|693.89|696.75|693.89|696.51|693.65|0
1646663310000|2022-03-07 14:28:30|696.27|693.41|697.22|694.36|697.22|694.36|696.27|693.41|0
1646663320000|2022-03-07 14:28:40|697.45|694.59|697.45|694.59|697.69|694.83|697.45|694.59|0
1646663330000|2022-03-07 14:28:50|696.63|693.77|696.04|693.18|696.98|694.12|696.04|693.18|0
1646663340000|2022-03-07 14:29:00|696.27|693.41|696.98|694.12|696.98|694.12|696.27|693.41|0
1646663350000|2022-03-07 14:29:10|697.22|694.36|697.93|695.07|697.93|695.07|697.22|694.36|0
1646663360000|2022-03-07 14:29:20|698.4|695.54|698.4|695.54|698.87|696.01|698.4|695.54|0
1646663370000|2022-03-07 14:29:30|697.93|695.07|697.69|694.83|698.4|695.54|697.69|694.83|0
1646663380000|2022-03-07 14:29:40|698.4|695.54|698.87|696.01|698.87|696.01|698.4|695.54|0
1646663390000|2022-03-07 14:29:50|699.11|696.25|699.58|696.72|699.58|696.72|698.87|696.01|0
1646663400000|2022-03-07 14:30:00|699.7|696.84|700.41|697.55|700.41|697.55|699.58|696.72|0
1646663410000|2022-03-07 14:30:10|699.34|696.48|699.34|696.48|700.05|697.19|699.34|696.48|0
1646663420000|2022-03-07 14:30:20|698.87|696.01|700.76|697.9|700.76|697.9|698.87|696.01|0
1646663430000|2022-03-07 14:30:30|701.23|698.37|701|698.14|701.23|698.37|700.18|697.32|0
1646663440000|2022-03-07 14:30:40|701.47|698.61|701|698.14|701.47|698.61|701|698.14|0
1646663450000|2022-03-07 14:30:50|701.71|698.85|699.34|696.48|701.71|698.85|699.34|696.48|0
1646663460000|2022-03-07 14:31:00|698.87|696.01|699.82|696.96|700.88|698.02|698.87|696.01|0
1646663470000|2022-03-07 14:31:10|699.11|696.25|698.16|695.3|699.11|696.25|698.05|695.19|0
1646663480000|2022-03-07 14:31:20|697.45|694.59|697.93|695.07|698.4|695.54|697.45|694.59|0
1646663490000|2022-03-07 14:31:30|697.81|694.95|697.58|694.72|698.4|695.54|697.34|694.48|0
1646663500000|2022-03-07 14:31:40|697.45|694.59|698.4|695.54|698.87|696.01|697.45|694.59|0
1646663510000|2022-03-07 14:31:50|699.11|696.25|700.05|697.19|700.05|697.19|699.11|696.25|0
1646663520000|2022-03-07 14:32:00|699.58|696.72|697.45|694.59|699.58|696.72|697.45|694.59|0
1646663530000|2022-03-07 14:32:10|697.93|695.07|697.45|694.59|698.16|695.3|697.45|694.59|0
1646663540000|2022-03-07 14:32:20|698.63|695.77|698.16|695.3|698.63|695.77|698.16|695.3|0
1646663550000|2022-03-07 14:32:30|698.87|696.01|699.94|697.08|699.94|697.08|698.87|696.01|0
1646663560000|2022-03-07 14:32:40|700.29|697.43|700.52|697.66|700.76|697.9|700.29|697.43|0
1646663570000|2022-03-07 14:32:50|701|698.14|700.52|697.66|701|698.14|700.52|697.66|0
1646663580000|2022-03-07 14:33:00|701.12|698.26|701.71|698.85|701.71|698.85|701.12|698.26|0
1646663590000|2022-03-07 14:33:10|701.94|699.08|699.94|697.08|701.94|699.08|699.94|697.08|0
1646663600000|2022-03-07 14:33:20|701.23|698.37|701|698.14|701.23|698.37|701|698.14|0
1646663610000|2022-03-07 14:33:30|702.42|699.56|703.48|700.62|703.48|700.62|702.42|699.56|0
1646663620000|2022-03-07 14:33:40|703.83|700.97|704.31|701.45|704.31|701.45|703.12|700.26|0
1646663630000|2022-03-07 14:33:50|705.02|702.16|703.12|700.26|705.02|702.16|702.42|699.56|0
1646663640000|2022-03-07 14:34:00|703.83|700.97|704.54|701.68|704.9|702.04|703.83|700.97|0
1646663650000|2022-03-07 14:34:10|705.02|702.16|706.44|703.58|706.44|703.58|705.02|702.16|0
1646663660000|2022-03-07 14:34:20|706.91|704.05|707.15|704.29|707.15|704.29|705.49|702.63|0
1646663670000|2022-03-07 14:34:30|707.39|704.53|707.86|705|708.1|705.24|707.15|704.29|0
1646663680000|2022-03-07 14:34:40|708.1|705.24|710.47|707.61|710.47|707.61|707.86|705|0
1646663690000|2022-03-07 14:34:50|710.23|707.37|709.99|707.13|710.23|707.37|709.99|707.13|0
1646663700000|2022-03-07 14:35:00|710.23|707.37|709.99|707.13|710.23|707.37|709.28|706.42|0
1646663710000|2022-03-07 14:35:10|710.83|707.97|710.94|708.08|710.94|708.08|710.59|707.73|0
1646663720000|2022-03-07 14:35:20|711.41|708.55|711.65|708.79|711.65|708.79|709.99|707.13|0
1646663730000|2022-03-07 14:35:30|712.84|709.98|711.89|709.03|712.84|709.98|711.89|709.03|0
1646663740000|2022-03-07 14:35:40|710.94|708.08|711.41|708.55|711.65|708.79|710.94|708.08|0
1646663750000|2022-03-07 14:35:50|710.83|707.97|710.23|707.37|710.83|707.97|709.75|706.89|0
1646663760000|2022-03-07 14:36:00|709.75|706.89|711.65|708.79|711.65|708.79|709.75|706.89|0
1646663770000|2022-03-07 14:36:10|712.12|709.26|712.96|710.1|712.96|710.1|712.12|709.26|0
1646663780000|2022-03-07 14:36:20|713.55|710.69|711.41|708.55|713.55|710.69|710.94|708.08|0
1646663790000|2022-03-07 14:36:30|711.18|708.32|711.18|708.32|711.18|708.32|709.52|706.66|0
1646663800000|2022-03-07 14:36:40|710.94|708.08|711.89|709.03|711.89|709.03|710.94|708.08|0
1646663810000|2022-03-07 14:36:50|711.41|708.55|710.94|708.08|711.65|708.79|710.7|707.84|0
1646663820000|2022-03-07 14:37:00|711.65|708.79|711.54|708.68|712.12|709.26|711.41|708.55|0
1646663830000|2022-03-07 14:37:10|711.18|708.32|710.71|707.85|711.18|708.32|710.71|707.85|0
1646663840000|2022-03-07 14:37:20|711.42|708.56|712.13|709.27|712.13|709.27|711.18|708.32|0
1646663850000|2022-03-07 14:37:30|712.49|709.63|712.37|709.51|713.31|710.45|712.37|709.51|0
1646663860000|2022-03-07 14:37:40|711.18|708.32|710.59|707.73|711.18|708.32|710|707.14|0
1646663870000|2022-03-07 14:37:50|710.47|707.61|712.13|709.27|712.13|709.27|710.47|707.61|0
1646663880000|2022-03-07 14:38:00|713.31|710.45|712.73|709.87|713.55|710.69|712.73|709.87|0
1646663890000|2022-03-07 14:38:10|711.66|708.8|709.76|706.9|711.66|708.8|709.76|706.9|0
1646663900000|2022-03-07 14:38:20|710.47|707.61|710.71|707.85|711.18|708.32|710.36|707.5|0
1646663910000|2022-03-07 14:38:30|711.18|708.32|711.07|708.21|711.42|708.56|710.83|707.97|0
1646663920000|2022-03-07 14:38:40|711.18|708.32|710.94|708.08|711.18|708.32|710.83|707.97|0
1646663930000|2022-03-07 14:38:50|709.41|706.55|707.63|704.77|709.41|706.55|707.63|704.77|0
1646663940000|2022-03-07 14:39:00|706.45|703.59|707.87|705.01|707.87|705.01|706.45|703.59|0
1646663950000|2022-03-07 14:39:10|708.34|705.48|709.29|706.43|709.41|706.55|708.34|705.48|0
1646663960000|2022-03-07 14:39:20|710|707.14|711.3|708.44|711.3|708.44|710|707.14|0
1646663970000|2022-03-07 14:39:30|712.37|709.51|714.97|712.11|714.97|712.11|712.37|709.51|0
1646663980000|2022-03-07 14:39:40|713.55|710.69|715.68|712.82|715.68|712.82|713.55|710.69|0
1646663990000|2022-03-07 14:39:50|716.4|713.54|715.21|712.35|716.63|713.77|715.21|712.35|0
1646664000000|2022-03-07 14:40:00|714.97|712.11|715.1|712.24|715.1|712.24|714.02|711.16|0
1646664010000|2022-03-07 14:40:10|713.91|711.05|712.84|709.98|713.91|711.05|712.84|709.98|0
1646664020000|2022-03-07 14:40:20|713.31|710.45|712.13|709.27|713.31|710.45|712.13|709.27|0
1646664030000|2022-03-07 14:40:30|712.6|709.74|712.37|709.51|712.6|709.74|712.37|709.51|0
1646664040000|2022-03-07 14:40:40|712.6|709.74|711.65|708.79|713.08|710.22|711.65|708.79|0
1646664050000|2022-03-07 14:40:50|711.42|708.56|710.94|708.08|711.42|708.56|710.71|707.85|0
1646664060000|2022-03-07 14:41:00|711.42|708.56|712.84|709.98|713.31|710.45|711.42|708.56|0
1646664070000|2022-03-07 14:41:10|712.13|709.27|713.31|710.45|713.79|710.93|712.13|709.27|0
1646664080000|2022-03-07 14:41:20|713.55|710.69|711.89|709.03|713.55|710.69|711.89|709.03|0
1646664090000|2022-03-07 14:41:30|712.37|709.51|710|707.14|712.37|709.51|710|707.14|0
1646664100000|2022-03-07 14:41:40|709.29|706.43|710|707.14|710|707.14|709.29|706.43|0
1646664110000|2022-03-07 14:41:50|709.05|706.19|708.58|705.72|709.76|706.9|708.58|705.72|0
1646664120000|2022-03-07 14:42:00|709.05|706.19|710.23|707.37|710.23|707.37|709.05|706.19|0
1646664130000|2022-03-07 14:42:10|710.47|707.61|709.29|706.43|710.47|707.61|708.81|705.95|0
1646664140000|2022-03-07 14:42:20|709.76|706.9|712.13|709.27|712.13|709.27|709.76|706.9|0
1646664150000|2022-03-07 14:42:30|712.6|709.74|714.02|711.16|714.02|711.16|712.6|709.74|0
1646664160000|2022-03-07 14:42:40|715.68|712.82|715.45|712.59|715.68|712.82|714.97|712.11|0
1646664170000|2022-03-07 14:42:50|715.81|712.95|716.63|713.77|716.63|713.77|715.81|712.95|0
1646664180000|2022-03-07 14:43:00|716.87|714.01|716.52|713.66|716.87|714.01|715.92|713.06|0
1646664190000|2022-03-07 14:43:10|716.39|713.53|718.06|715.2|718.06|715.2|716.39|713.53|0
1646664200000|2022-03-07 14:43:20|719.24|716.38|720.67|717.81|720.67|717.81|719.01|716.15|0
1646664210000|2022-03-07 14:43:30|719.95|717.09|720.9|718.04|720.9|718.04|719.95|717.09|0
1646664220000|2022-03-07 14:43:40|721.14|718.28|722.09|719.23|722.09|719.23|721.14|718.28|0
1646664230000|2022-03-07 14:43:50|722.57|719.71|722.09|719.23|722.57|719.71|721.62|718.76|0
1646664240000|2022-03-07 14:44:00|722.33|719.47|721.98|719.12|722.33|719.47|721.85|718.99|0
1646664250000|2022-03-07 14:44:10|721.38|718.52|722.33|719.47|722.33|719.47|721.38|718.52|0
1646664260000|2022-03-07 14:44:20|721.5|718.64|721.38|718.52|721.62|718.76|721.14|718.28|0
1646664270000|2022-03-07 14:44:30|721.85|718.99|721.14|718.28|721.85|718.99|721.14|718.28|0
1646664280000|2022-03-07 14:44:40|721.62|718.76|720.67|717.81|721.62|718.76|720.67|717.81|0
1646664290000|2022-03-07 14:44:50|720.43|717.57|722.33|719.47|722.33|719.47|720.43|717.57|0
1646664300000|2022-03-07 14:45:00|722.81|719.95|722.45|719.59|722.81|719.95|722.45|719.59|0
1646664310000|2022-03-07 14:45:10|723.04|720.18|723.04|720.18|723.28|720.42|722.09|719.23|0
1646664320000|2022-03-07 14:45:20|723.99|721.13|724.23|721.37|724.23|721.37|723.99|721.13|0
1646664330000|2022-03-07 14:45:30|725.18|722.32|727.32|724.46|727.32|724.46|724.94|722.08|0
1646664340000|2022-03-07 14:45:40|727.56|724.7|724.71|721.85|727.56|724.7|724.47|721.61|0
1646664350000|2022-03-07 14:45:50|723.04|720.18|722.81|719.95|723.52|720.66|722.81|719.95|0
1646664360000|2022-03-07 14:46:00|722.57|719.71|722.57|719.71|722.57|719.71|722.57|719.71|0
1646664370000|2022-03-07 14:46:10|722.33|719.47|724.47|721.61|724.47|721.61|722.33|719.47|0
1646664380000|2022-03-07 14:46:20|723.99|721.13|724.23|721.37|724.94|722.08|723.99|721.13|0
1646664390000|2022-03-07 14:46:30|723.52|720.66|721.14|718.28|723.52|720.66|721.14|718.28|0
1646664400000|2022-03-07 14:46:40|721.62|718.76|720.9|718.04|721.62|718.76|720.9|718.04|0
1646664410000|2022-03-07 14:46:50|719.84|716.98|719.37|716.51|719.84|716.98|719.37|716.51|0
1646664420000|2022-03-07 14:47:00|719.95|717.09|719.24|716.38|719.95|717.09|719.24|716.38|0
1646664430000|2022-03-07 14:47:10|719.72|716.86|721.38|718.52|721.38|718.52|719.72|716.86|0
1646664440000|2022-03-07 14:47:20|720.9|718.04|720.32|717.46|720.9|718.04|719.95|717.09|0
1646664450000|2022-03-07 14:47:30|720.67|717.81|724.47|721.61|724.47|721.61|720.67|717.81|0
1646664460000|2022-03-07 14:47:40|724.59|721.73|723.28|720.42|724.59|721.73|723.28|720.42|0
1646664470000|2022-03-07 14:47:50|723.4|720.54|724.23|721.37|724.23|721.37|722.57|719.71|0
1646664480000|2022-03-07 14:48:00|724.94|722.08|726.26|723.4|726.26|723.4|724.94|722.08|0
1646664490000|2022-03-07 14:48:10|725.42|722.56|726.13|723.27|726.5|723.64|725.42|722.56|0
1646664500000|2022-03-07 14:48:20|726.73|723.87|725.9|723.04|726.73|723.87|725.9|723.04|0
1646664510000|2022-03-07 14:48:30|726.5|723.64|726.37|723.51|726.5|723.64|726.26|723.4|0
1646664520000|2022-03-07 14:48:40|726.85|723.99|728.99|726.13|728.99|726.13|726.85|723.99|0
1646664530000|2022-03-07 14:48:50|727.8|724.94|726.37|723.51|727.8|724.94|726.13|723.27|0
1646664540000|2022-03-07 14:49:00|725.78|722.92|726.37|723.51|726.37|723.51|725.66|722.8|0
1646664550000|2022-03-07 14:49:10|726.85|723.99|726.13|723.27|726.97|724.11|726.02|723.16|0
1646664560000|2022-03-07 14:49:20|726.61|723.75|726.37|723.51|726.85|723.99|726.37|723.51|0
1646664570000|2022-03-07 14:49:30|726.85|723.99|727.8|724.94|727.8|724.94|726.85|723.99|0
1646664580000|2022-03-07 14:49:40|727.56|724.7|728.27|725.41|728.27|725.41|727.09|724.23|0
1646664590000|2022-03-07 14:49:50|727.92|725.06|728.99|726.13|729.94|727.08|727.92|725.06|0
1646664600000|2022-03-07 14:50:00|728.27|725.41|727.68|724.82|728.51|725.65|727.68|724.82|0
1646664610000|2022-03-07 14:50:10|728.51|725.65|727.21|724.35|728.51|725.65|727.08|724.22|0
1646664620000|2022-03-07 14:50:20|726.97|724.11|725.9|723.04|726.97|724.11|725.9|723.04|0
1646664630000|2022-03-07 14:50:30|725.18|722.32|726.37|723.51|726.37|723.51|725.18|722.32|0
1646664640000|2022-03-07 14:50:40|726.85|723.99|726.85|723.99|726.85|723.99|726.61|723.75|0
1646664650000|2022-03-07 14:50:50|728.4|725.54|730.42|727.56|730.42|727.56|728.4|725.54|0
1646664660000|2022-03-07 14:51:00|729.94|727.08|728.75|725.89|729.94|727.08|728.75|725.89|0
1646664670000|2022-03-07 14:51:10|729.23|726.37|727.56|724.7|729.23|726.37|727.21|724.35|0
1646664680000|2022-03-07 14:51:20|728.04|725.18|727.32|724.46|728.04|725.18|727.32|724.46|0
1646664690000|2022-03-07 14:51:30|727.8|724.94|729.94|727.08|729.94|727.08|727.8|724.94|0
1646664700000|2022-03-07 14:51:40|729.47|726.61|729.23|726.37|729.94|727.08|728.99|726.13|0
1646664710000|2022-03-07 14:51:50|728.99|726.13|727.08|724.22|728.99|726.13|727.08|724.22|0
1646664720000|2022-03-07 14:52:00|726.37|723.51|724.94|722.08|726.37|723.51|724.94|722.08|0
1646664730000|2022-03-07 14:52:10|726.13|723.27|725.18|722.32|726.13|723.27|725.18|722.32|0
1646664740000|2022-03-07 14:52:20|726.13|723.27|725.42|722.56|726.13|723.27|724.94|722.08|0
1646664750000|2022-03-07 14:52:30|724.71|721.85|725.54|722.68|726.13|723.27|724.71|721.85|0
1646664760000|2022-03-07 14:52:40|725.9|723.04|724.94|722.08|725.9|723.04|724.94|722.08|0
1646664770000|2022-03-07 14:52:50|726.13|723.27|726.13|723.27|726.13|723.27|725.66|722.8|0
1646664780000|2022-03-07 14:53:00|725.9|723.04|725.18|722.32|726.13|723.27|725.18|722.32|0
1646664790000|2022-03-07 14:53:10|726.02|723.16|725.54|722.68|726.13|723.27|724.71|721.85|0
1646664800000|2022-03-07 14:53:20|726.13|723.27|727.92|725.06|728.04|725.18|726.13|723.27|0
1646664810000|2022-03-07 14:53:30|728.51|725.65|729.94|727.08|729.94|727.08|728.27|725.41|0
1646664820000|2022-03-07 14:53:40|730.42|727.56|728.27|725.41|730.42|727.56|728.27|725.41|0
1646664830000|2022-03-07 14:53:50|727.32|724.46|725.89|723.03|727.32|724.46|725.78|722.92|0
1646664840000|2022-03-07 14:54:00|725.18|722.32|724.94|722.08|725.42|722.56|724.94|722.08|0
1646664850000|2022-03-07 14:54:10|725.42|722.56|723.75|720.89|725.42|722.56|723.75|720.89|0
1646664860000|2022-03-07 14:54:20|724.83|721.97|724.47|721.61|724.83|721.97|723.99|721.13|0
1646664870000|2022-03-07 14:54:30|724.94|722.08|724.47|721.61|725.78|722.92|724.47|721.61|0
1646664880000|2022-03-07 14:54:40|723.99|721.13|725.18|722.32|725.18|722.32|723.99|721.13|0
1646664890000|2022-03-07 14:54:50|725.42|722.56|726.37|723.51|726.37|723.51|725.42|722.56|0
1646664900000|2022-03-07 14:55:00|725.42|722.56|726.61|723.75|726.61|723.75|725.42|722.56|0
1646664910000|2022-03-07 14:55:10|725.42|722.56|725.18|722.32|725.89|723.03|725.18|722.32|0
1646664920000|2022-03-07 14:55:20|725.54|722.68|725.54|722.68|725.54|722.68|725.18|722.32|0
1646664930000|2022-03-07 14:55:30|725.89|723.03|727.8|724.94|727.8|724.94|725.89|723.03|0
1646664940000|2022-03-07 14:55:40|728.99|726.13|728.99|726.13|729.59|726.73|728.99|726.13|0
1646664950000|2022-03-07 14:55:50|727.92|725.06|727.32|724.46|728.27|725.41|727.32|724.46|0
1646664960000|2022-03-07 14:56:00|726.61|723.75|726.85|723.99|727.32|724.46|726.61|723.75|0
1646664970000|2022-03-07 14:56:10|726.13|723.27|725.66|722.8|726.13|723.27|725.66|722.8|0
1646664980000|2022-03-07 14:56:20|726.13|723.27|725.42|722.56|726.13|723.27|725.42|722.56|0
1646664990000|2022-03-07 14:56:30|725.89|723.03|723.99|721.13|725.89|723.03|723.99|721.13|0
1646665000000|2022-03-07 14:56:40|723.52|720.66|723.28|720.42|723.52|720.66|722.57|719.71|0
1646665010000|2022-03-07 14:56:50|723.75|720.89|722.8|719.94|723.75|720.89|722.8|719.94|0
1646665020000|2022-03-07 14:57:00|721.98|719.12|722.33|719.47|722.33|719.47|721.62|718.76|0
1646665030000|2022-03-07 14:57:10|722.09|719.23|722.21|719.35|722.33|719.47|722.09|719.23|0
1646665040000|2022-03-07 14:57:20|722.8|719.94|723.04|720.18|723.04|720.18|722.8|719.94|0
1646665050000|2022-03-07 14:57:30|722.69|719.83|721.74|718.88|722.8|719.94|721.74|718.88|0
1646665060000|2022-03-07 14:57:40|722.33|719.47|721.74|718.88|722.33|719.47|721.62|718.76|0
1646665070000|2022-03-07 14:57:50|721.85|718.99|721.26|718.4|721.98|719.12|721.26|718.4|0
1646665080000|2022-03-07 14:58:00|721.38|718.52|720.9|718.04|722.09|719.23|720.9|718.04|0
1646665090000|2022-03-07 14:58:10|720.43|717.57|719.95|717.09|720.43|717.57|719.24|716.38|0
1646665100000|2022-03-07 14:58:20|720.19|717.33|722.21|719.35|722.21|719.35|720.19|717.33|0
1646665110000|2022-03-07 14:58:30|721.62|718.76|719.95|717.09|721.62|718.76|719.95|717.09|0
1646665120000|2022-03-07 14:58:40|720.19|717.33|719.48|716.62|720.19|717.33|719.48|716.62|0
1646665130000|2022-03-07 14:58:50|719.13|716.27|720.19|717.33|720.19|717.33|719.13|716.27|0
1646665140000|2022-03-07 14:59:00|719.6|716.74|718.29|715.43|719.6|716.74|718.29|715.43|0
1646665150000|2022-03-07 14:59:10|718.05|715.19|718.05|715.19|718.53|715.67|718.05|715.19|0
1646665160000|2022-03-07 14:59:20|716.87|714.01|715.92|713.06|716.87|714.01|715.92|713.06|0
1646665170000|2022-03-07 14:59:30|716.39|713.53|717.34|714.48|717.34|714.48|715.92|713.06|0
1646665180000|2022-03-07 14:59:40|716.63|713.77|716.63|713.77|716.87|714.01|716.63|713.77|0
1646665190000|2022-03-07 14:59:50|717.34|714.48|718.77|715.91|718.77|715.91|717.34|714.48|0
1646665200000|2022-03-07 15:00:00|719.72|716.86|720.43|717.57|720.43|717.57|719.48|716.62|0
1646665210000|2022-03-07 15:00:10|720.79|717.93|719.48|716.62|720.79|717.93|719.48|716.62|0
1646665220000|2022-03-07 15:00:20|719.95|717.09|720.67|717.81|720.67|717.81|719.72|716.86|0
1646665230000|2022-03-07 15:00:30|721.62|718.76|723.52|720.66|724.47|721.61|721.62|718.76|0
1646665240000|2022-03-07 15:00:40|723.99|721.13|723.04|720.18|723.99|721.13|723.04|720.18|0
1646665250000|2022-03-07 15:00:50|723.28|720.42|724.59|721.73|724.94|722.08|723.28|720.42|0
1646665260000|2022-03-07 15:01:00|724.83|721.97|724.47|721.61|724.83|721.97|723.75|720.89|0
1646665270000|2022-03-07 15:01:10|726.61|723.75|726.26|723.4|727.08|724.22|726.26|723.4|0
1646665280000|2022-03-07 15:01:20|726.37|723.51|728.4|725.54|728.4|725.54|725.89|723.03|0
1646665290000|2022-03-07 15:01:30|728.99|726.13|726.37|723.51|728.99|726.13|726.37|723.51|0
1646665300000|2022-03-07 15:01:40|726.61|723.75|725.42|722.56|726.61|723.75|725.42|722.56|0
1646665310000|2022-03-07 15:01:50|725.66|722.8|727.32|724.46|727.32|724.46|725.66|722.8|0
1646665320000|2022-03-07 15:02:00|727.8|724.94|729.7|726.84|729.7|726.84|727.8|724.94|0
1646665330000|2022-03-07 15:02:10|730.18|727.32|729.94|727.08|730.18|727.32|729.94|727.08|0
1646665340000|2022-03-07 15:02:20|730.54|727.68|732.32|729.46|732.32|729.46|730.54|727.68|0
1646665350000|2022-03-07 15:02:30|732.56|729.7|731.85|728.99|732.56|729.7|731.61|728.75|0
1646665360000|2022-03-07 15:02:40|731.97|729.11|731.37|728.51|731.97|729.11|731.37|728.51|0
1646665370000|2022-03-07 15:02:50|731.61|728.75|733.04|730.18|733.28|730.42|731.61|728.75|0
1646665380000|2022-03-07 15:03:00|733.75|730.89|733.04|730.18|733.75|730.89|732.56|729.7|0
1646665390000|2022-03-07 15:03:10|733.75|730.89|736.61|733.75|736.61|733.75|733.75|730.89|0
1646665400000|2022-03-07 15:03:20|737.57|734.71|734.71|731.85|737.57|734.71|734.71|731.85|0
1646665410000|2022-03-07 15:03:30|733.75|730.89|733.51|730.65|733.75|730.89|733.28|730.42|0
1646665420000|2022-03-07 15:03:40|733.75|730.89|735.9|733.04|735.9|733.04|733.75|730.89|0
1646665430000|2022-03-07 15:03:50|734.94|732.08|735.9|733.04|736.38|733.52|734.94|732.08|0
1646665440000|2022-03-07 15:04:00|736.38|733.52|735.9|733.04|736.38|733.52|735.18|732.32|0
1646665450000|2022-03-07 15:04:10|736.61|733.75|736.14|733.28|736.61|733.75|735.66|732.8|0
1646665460000|2022-03-07 15:04:20|736.38|733.52|737.09|734.23|737.33|734.47|736.38|733.52|0
1646665470000|2022-03-07 15:04:30|737.22|734.36|735.9|733.04|737.22|734.36|735.9|733.04|0
1646666420000|2022-03-07 15:20:20|743.91|738.87|742.95|737.91|743.91|738.87|742.95|737.91|0
1646666430000|2022-03-07 15:20:30|741.64|736.6|741.52|736.48|741.64|736.6|741.52|736.48|0
1646666440000|2022-03-07 15:20:40|742.71|737.67|741.52|736.48|742.71|737.67|741.52|736.48|0
1646666450000|2022-03-07 15:20:50|740.93|735.89|741.28|736.24|741.28|736.24|740.93|735.89|0
1646666460000|2022-03-07 15:21:00|740.8|735.76|741.28|736.24|741.28|736.24|740.8|735.76|0
1646666470000|2022-03-07 15:21:10|742.24|737.2|742.48|737.44|742.48|737.44|742.24|737.2|0
1646666480000|2022-03-07 15:21:20|742.12|737.08|742|736.96|742.12|737.08|742|736.96|0
1646666490000|2022-03-07 15:21:30|742.48|737.44|742.24|737.2|742.48|737.44|742.24|737.2|0
1646666500000|2022-03-07 15:21:40|741.76|736.72|740.8|735.76|741.76|736.72|740.8|735.76|0
1646666510000|2022-03-07 15:21:50|740.93|735.89|740.93|735.89|740.93|735.89|740.93|735.89|0
1646666520000|2022-03-07 15:22:00|741.76|736.72|742.95|737.91|742.95|737.91|741.76|736.72|0
1646666530000|2022-03-07 15:22:10|742.48|737.44|741.76|736.72|742.48|737.44|741.76|736.72|0
1646666540000|2022-03-07 15:22:20|741.04|736|741.04|736|741.04|736|741.04|736|0
1646666550000|2022-03-07 15:22:30|741.76|736.72|741.76|736.72|741.76|736.72|741.76|736.72|0
1646666560000|2022-03-07 15:22:40|740.33|735.29|740.33|735.29|740.33|735.29|740.33|735.29|0
1646666570000|2022-03-07 15:22:50|740.57|735.53|740.57|735.53|740.57|735.53|740.57|735.53|0
1646666580000|2022-03-07 15:23:00|741.04|736|741.76|736.72|741.76|736.72|741.04|736|0
1646666590000|2022-03-07 15:23:10|739.5|734.46|738.42|733.38|739.5|734.46|738.42|733.38|0
1646666600000|2022-03-07 15:23:20|739.85|734.81|741.88|736.84|741.88|736.84|739.85|734.81|0
1646666610000|2022-03-07 15:23:30|743.43|738.39|743.91|738.87|743.91|738.87|743.43|738.39|0
1646666620000|2022-03-07 15:23:40|743.43|738.39|742.95|737.91|743.43|738.39|742.95|737.91|0
1646666630000|2022-03-07 15:23:50|743.19|738.15|742.95|737.91|743.19|738.15|742.95|737.91|0
1646666640000|2022-03-07 15:24:00|745.58|740.54|745.82|740.78|745.82|740.78|745.58|740.54|0
1646666650000|2022-03-07 15:24:10|746.3|741.26|748.45|743.41|748.45|743.41|746.3|741.26|0
1646666660000|2022-03-07 15:24:20|749.17|744.13|748.45|743.41|749.17|744.13|748.45|743.41|0
1646666670000|2022-03-07 15:24:30|748.82|743.78|748.1|743.06|748.82|743.78|748.1|743.06|0
1646666680000|2022-03-07 15:24:40|747.97|742.93|747.97|742.93|747.97|742.93|747.97|742.93|0
1646666690000|2022-03-07 15:24:50|748.93|743.89|748.93|743.89|748.93|743.89|748.93|743.89|0
1646666700000|2022-03-07 15:25:00|750.13|745.09|750.37|745.33|750.37|745.33|750.13|745.09|0
1646666710000|2022-03-07 15:25:10|748.93|743.89|749.17|744.13|749.17|744.13|748.93|743.89|0
1646666720000|2022-03-07 15:25:20|748.82|743.78|749.65|744.61|749.65|744.61|748.82|743.78|0
1646666730000|2022-03-07 15:25:30|750.49|745.45|750.97|745.93|750.97|745.93|750.49|745.45|0
1646666740000|2022-03-07 15:25:40|751.21|746.17|751.8|746.76|751.8|746.76|751.21|746.17|0
1646666750000|2022-03-07 15:25:50|750.13|745.09|750.01|744.97|750.13|745.09|750.01|744.97|0
1646666760000|2022-03-07 15:26:00|749.65|744.61|747.97|742.93|749.65|744.61|747.97|742.93|0
1646666770000|2022-03-07 15:26:10|749.17|744.13|749.65|744.61|749.65|744.61|749.17|744.13|0
1646666780000|2022-03-07 15:26:20|749.89|744.85|749.65|744.61|749.89|744.85|749.65|744.61|0
1646666790000|2022-03-07 15:26:30|749.41|744.37|749.65|744.61|749.65|744.61|749.41|744.37|0
1646666800000|2022-03-07 15:26:40|748.82|743.78|748.45|743.41|748.82|743.78|748.45|743.41|0
1646666810000|2022-03-07 15:26:50|747.73|742.69|747.73|742.69|747.73|742.69|747.73|742.69|0
1646666820000|2022-03-07 15:27:00|748.45|743.41|749.41|744.37|749.41|744.37|748.45|743.41|0
1646666830000|2022-03-07 15:27:10|748.69|743.65|749.65|744.61|749.65|744.61|748.69|743.65|0
1646666840000|2022-03-07 15:27:20|750.13|745.09|750.13|745.09|750.13|745.09|750.13|745.09|0
1646666850000|2022-03-07 15:27:30|749.29|744.25|749.29|744.25|749.29|744.25|749.29|744.25|0
1646666860000|2022-03-07 15:27:40|749.65|744.61|749.89|744.85|749.89|744.85|749.65|744.61|0
1646666870000|2022-03-07 15:27:50|750.25|745.21|750.37|745.33|750.37|745.33|750.25|745.21|0
1646666880000|2022-03-07 15:28:00|750.85|745.81|750.61|745.57|750.85|745.81|750.61|745.57|0
1646666890000|2022-03-07 15:28:10|752.04|747|752.04|747|752.04|747|752.04|747|0
1646666900000|2022-03-07 15:28:20|751.08|746.04|749.77|744.73|751.08|746.04|749.77|744.73|0
1646666910000|2022-03-07 15:28:30|749.89|744.85|750.85|745.81|750.85|745.81|749.89|744.85|0
1646666920000|2022-03-07 15:28:40|749.71|745.51|749.71|745.51|749.71|745.51|749.71|745.51|0
1646666930000|2022-03-07 15:28:50|750.66|746.46|751.62|747.42|751.62|747.42|750.66|746.46|0
1646666940000|2022-03-07 15:29:00|751.14|746.94|751.62|747.42|751.62|747.42|751.14|746.94|0
1646666950000|2022-03-07 15:29:10|750.55|746.35|750.43|746.23|750.55|746.35|750.43|746.23|0
1646666960000|2022-03-07 15:29:20|749.71|745.51|748.99|744.79|749.71|745.51|748.99|744.79|0
1646666970000|2022-03-07 15:29:30|749.47|745.27|749.71|745.51|749.71|745.51|749.47|745.27|0
1646666980000|2022-03-07 15:29:40|750.42|746.22|750.9|746.7|750.9|746.7|750.42|746.22|0
1646666990000|2022-03-07 15:29:50|751.38|747.18|752.1|747.9|752.1|747.9|751.38|747.18|0
1646667000000|2022-03-07 15:30:00|753.78|749.58|754.98|750.78|754.98|750.78|753.78|749.58|0
1646667010000|2022-03-07 15:30:10|753.3|749.1|751.86|747.66|753.3|749.1|751.86|747.66|0
1646667020000|2022-03-07 15:30:20|749.23|745.03|748.99|744.79|749.23|745.03|748.99|744.79|0
1646667030000|2022-03-07 15:30:30|748.75|744.55|748.75|744.55|748.75|744.55|748.75|744.55|0
1646667040000|2022-03-07 15:30:40|747.07|742.87|746.36|742.16|747.07|742.87|746.36|742.16|0
1646667050000|2022-03-07 15:30:50|746.84|742.64|746.36|742.16|746.84|742.64|746.36|742.16|0
1646667060000|2022-03-07 15:31:00|748.27|744.07|747.31|743.11|748.27|744.07|747.31|743.11|0
1646667070000|2022-03-07 15:31:10|748.75|744.55|748.75|744.55|748.75|744.55|748.75|744.55|0
1646667080000|2022-03-07 15:31:20|748.63|744.43|748.03|743.83|748.63|744.43|748.03|743.83|0
1646667090000|2022-03-07 15:31:30|749.47|745.27|749.47|745.27|749.47|745.27|749.47|745.27|0
1646667100000|2022-03-07 15:31:40|749.95|745.75|748.27|744.07|749.95|745.75|748.27|744.07|0
1646667110000|2022-03-07 15:31:50|749.11|744.91|749.71|745.51|749.71|745.51|749.11|744.91|0
1646667120000|2022-03-07 15:32:00|749.23|745.03|748.27|744.07|749.23|745.03|748.27|744.07|0
1646667130000|2022-03-07 15:32:10|750.19|745.99|748.27|744.07|750.19|745.99|748.27|744.07|0
1646667140000|2022-03-07 15:32:20|748.99|744.79|749.95|745.75|749.95|745.75|748.99|744.79|0
1646667150000|2022-03-07 15:32:30|749.71|745.51|750.66|746.46|750.66|746.46|749.71|745.51|0
1646667160000|2022-03-07 15:32:40|750.42|746.22|749.47|745.27|750.42|746.22|749.47|745.27|0
1646667170000|2022-03-07 15:32:50|750.19|745.99|750.19|745.99|750.19|745.99|750.19|745.99|0
1646667180000|2022-03-07 15:33:00|750.42|746.22|749.35|745.15|750.42|746.22|749.35|745.15|0
1646667190000|2022-03-07 15:33:10|748.75|744.55|748.75|744.55|748.75|744.55|748.75|744.55|0
1646667200000|2022-03-07 15:33:20|747.79|743.59|747.79|743.59|747.79|743.59|747.79|743.59|0
1646667210000|2022-03-07 15:33:30|748.03|743.83|747.44|743.24|748.03|743.83|747.44|743.24|0
1646667220000|2022-03-07 15:33:40|746.84|742.64|747.07|742.87|747.07|742.87|746.84|742.64|0
1646667230000|2022-03-07 15:33:50|748.27|744.07|748.99|744.79|748.99|744.79|748.27|744.07|0
1646667240000|2022-03-07 15:34:00|749.71|745.51|750.42|746.22|750.42|746.22|749.71|745.51|0
1646667250000|2022-03-07 15:34:10|750.9|746.7|749.23|745.03|750.9|746.7|749.23|745.03|0
1646667260000|2022-03-07 15:34:20|749.47|745.27|749.47|745.27|749.47|745.27|749.47|745.27|0
1646667270000|2022-03-07 15:34:30|750.42|746.22|751.62|747.42|751.62|747.42|750.42|746.22|0
1646667280000|2022-03-07 15:34:40|750.55|746.35|750.18|745.98|750.55|746.35|750.18|745.98|0
1646667290000|2022-03-07 15:34:50|750.9|746.7|750.66|746.46|750.9|746.7|750.66|746.46|0
1646667300000|2022-03-07 15:35:00|749.59|745.39|749.95|745.75|749.95|745.75|749.59|745.39|0
1646667310000|2022-03-07 15:35:10|750.42|746.22|748.99|744.79|750.42|746.22|748.99|744.79|0
1646667320000|2022-03-07 15:35:20|746.36|742.16|746.6|742.4|746.6|742.4|746.36|742.16|0
1646667330000|2022-03-07 15:35:30|747.07|742.87|748.27|744.07|748.27|744.07|747.07|742.87|0
1646667340000|2022-03-07 15:35:40|747.31|743.11|747.07|742.87|747.31|743.11|747.07|742.87|0
1646667350000|2022-03-07 15:35:50|746.83|742.63|746.12|741.92|746.83|742.63|746.12|741.92|0
1646667360000|2022-03-07 15:36:00|746.36|742.16|746.6|742.4|746.6|742.4|746.36|742.16|0
1646667370000|2022-03-07 15:36:10|747.55|743.35|747.68|743.48|747.68|743.48|747.55|743.35|0
1646667380000|2022-03-07 15:36:20|747.31|743.11|747.68|743.48|747.68|743.48|747.31|743.11|0
1646667390000|2022-03-07 15:36:30|748.27|744.07|748.51|744.31|748.51|744.31|748.27|744.07|0
1646667400000|2022-03-07 15:36:40|750.42|746.22|750.9|746.7|750.9|746.7|750.42|746.22|0
1646667410000|2022-03-07 15:36:50|751.38|747.18|751.03|746.83|751.38|747.18|751.03|746.83|0
1646667420000|2022-03-07 15:37:00|751.14|746.94|750.9|746.7|751.14|746.94|750.9|746.7|0
1646667430000|2022-03-07 15:37:10|750.18|745.98|750.9|746.7|750.9|746.7|750.18|745.98|0
1646667440000|2022-03-07 15:37:20|751.62|747.42|750.9|746.7|751.62|747.42|750.9|746.7|0
1646667450000|2022-03-07 15:37:30|750.66|746.46|750.66|746.46|750.66|746.46|750.66|746.46|0
1646667460000|2022-03-07 15:37:40|749.95|745.75|749.47|745.27|749.95|745.75|749.47|745.27|0
1646667470000|2022-03-07 15:37:50|749.23|745.03|747.68|743.48|749.23|745.03|747.68|743.48|0
1646667480000|2022-03-07 15:38:00|749.47|745.27|748.99|744.79|749.47|745.27|748.99|744.79|0
1646667490000|2022-03-07 15:38:10|749.23|745.03|749.47|745.27|749.47|745.27|749.23|745.03|0
1646667500000|2022-03-07 15:38:20|748.99|744.79|749.95|745.75|749.95|745.75|748.99|744.79|0
1646667510000|2022-03-07 15:38:30|750.18|745.98|749.95|745.75|750.18|745.98|749.95|745.75|0
1646667520000|2022-03-07 15:38:40|750.66|746.46|750.18|745.98|750.66|746.46|750.18|745.98|0
1646667530000|2022-03-07 15:38:50|749.47|745.27|748.63|744.43|749.47|745.27|748.63|744.43|0
1646667540000|2022-03-07 15:39:00|748.75|744.55|748.03|743.83|748.75|744.55|748.03|743.83|0
1646667550000|2022-03-07 15:39:10|748.27|744.07|748.27|744.07|748.27|744.07|748.27|744.07|0
1646667560000|2022-03-07 15:39:20|747.31|743.11|747.07|742.87|747.31|743.11|747.07|742.87|0
1646667570000|2022-03-07 15:39:30|747.31|743.11|746.83|742.63|747.31|743.11|746.83|742.63|0
1646667580000|2022-03-07 15:39:40|748.15|743.95|748.51|744.31|748.51|744.31|748.15|743.95|0
1646667590000|2022-03-07 15:39:50|749.23|745.03|748.99|744.79|749.23|745.03|748.99|744.79|0
1646667600000|2022-03-07 15:40:00|749.47|745.27|749.71|745.51|749.71|745.51|749.47|745.27|0
1646667610000|2022-03-07 15:40:10|749.23|745.03|748.51|744.31|749.23|745.03|748.51|744.31|0
1646667620000|2022-03-07 15:40:20|749.71|745.51|748.27|744.07|749.71|745.51|748.27|744.07|0
1646667630000|2022-03-07 15:40:30|749.71|745.51|748.99|744.79|749.71|745.51|748.99|744.79|0
1646667640000|2022-03-07 15:40:40|748.87|744.67|748.51|744.31|748.87|744.67|748.51|744.31|0
1646667650000|2022-03-07 15:40:50|748.27|744.07|748.03|743.83|748.27|744.07|748.03|743.83|0
1646667660000|2022-03-07 15:41:00|746.83|742.63|748.51|744.31|748.51|744.31|746.83|742.63|0
1646667670000|2022-03-07 15:41:10|748.03|743.83|747.55|743.35|748.03|743.83|747.55|743.35|0
1646667680000|2022-03-07 15:41:20|746.59|742.39|746.83|742.63|746.83|742.63|746.59|742.39|0
1646667690000|2022-03-07 15:41:30|747.31|743.11|747.31|743.11|747.31|743.11|747.31|743.11|0
1646667700000|2022-03-07 15:41:40|748.03|743.83|748.51|744.31|748.51|744.31|748.03|743.83|0
1646667710000|2022-03-07 15:41:50|749.23|745.03|749.23|745.03|749.23|745.03|749.23|745.03|0
1646667720000|2022-03-07 15:42:00|749.94|745.74|751.38|747.18|751.38|747.18|749.94|745.74|0
1646667730000|2022-03-07 15:42:10|750.9|746.7|751.86|747.66|751.86|747.66|750.9|746.7|0
1646667740000|2022-03-07 15:42:20|753.78|749.58|754.02|749.82|754.02|749.82|753.78|749.58|0
1646667750000|2022-03-07 15:42:30|753.3|749.1|753.54|749.34|753.54|749.34|753.3|749.1|0
1646667760000|2022-03-07 15:42:40|753.66|749.46|753.78|749.58|753.78|749.58|753.66|749.46|0
1646667770000|2022-03-07 15:42:50|754.02|749.82|754.97|750.77|754.97|750.77|754.02|749.82|0
1646667780000|2022-03-07 15:43:00|754.02|749.82|753.78|749.58|754.02|749.82|753.78|749.58|0
1646667790000|2022-03-07 15:43:10|753.3|749.1|752.34|748.14|753.3|749.1|752.34|748.14|0
1646667800000|2022-03-07 15:43:20|753.3|749.1|753.06|748.86|753.3|749.1|753.06|748.86|0
1646667810000|2022-03-07 15:43:30|752.82|748.62|752.58|748.38|752.82|748.62|752.58|748.38|0
1646667820000|2022-03-07 15:43:40|753.06|748.86|753.54|749.34|753.54|749.34|753.06|748.86|0
1646667840000|2022-03-07 15:44:00|753.78|749.58|754.5|750.3|754.5|750.3|753.78|749.58|0
1646667850000|2022-03-07 15:44:10|754.26|750.06|754.5|750.3|754.5|750.3|754.26|750.06|0
1646667860000|2022-03-07 15:44:20|753.54|749.34|754.02|749.82|754.02|749.82|753.54|749.34|0
1646667870000|2022-03-07 15:44:30|754.26|750.06|754.02|749.82|754.26|750.06|754.02|749.82|0
1646667880000|2022-03-07 15:44:40|753.78|749.58|753.78|749.58|753.78|749.58|753.78|749.58|0
1646667890000|2022-03-07 15:44:50|752.82|748.62|751.86|747.66|752.82|748.62|751.86|747.66|0
1646667900000|2022-03-07 15:45:00|751.38|747.18|750.9|746.7|751.38|747.18|750.9|746.7|0
1646667910000|2022-03-07 15:45:10|752.34|748.14|751.62|747.42|752.34|748.14|751.62|747.42|0
1646667920000|2022-03-07 15:45:20|750.42|746.22|750.42|746.22|750.42|746.22|750.42|746.22|0
1646667930000|2022-03-07 15:45:30|751.14|746.94|749.94|745.74|751.14|746.94|749.94|745.74|0
1646667940000|2022-03-07 15:45:40|750.07|745.87|748.99|744.79|750.07|745.87|748.99|744.79|0
1646667950000|2022-03-07 15:45:50|749.35|745.15|748.75|744.55|749.35|745.15|748.75|744.55|0
1646667960000|2022-03-07 15:46:00|748.99|744.79|749.94|745.74|749.94|745.74|748.99|744.79|0
1646667970000|2022-03-07 15:46:10|748.99|744.79|749.23|745.03|749.23|745.03|748.99|744.79|0
1646667980000|2022-03-07 15:46:20|750.31|746.11|750.42|746.22|750.42|746.22|750.31|746.11|0
1646667990000|2022-03-07 15:46:30|750.9|746.7|751.38|747.18|751.38|747.18|750.9|746.7|0
1646668000000|2022-03-07 15:46:40|751.62|747.42|752.34|748.14|752.34|748.14|751.62|747.42|0
1646668010000|2022-03-07 15:46:50|753.06|748.86|754.02|749.82|754.02|749.82|753.06|748.86|0
1646668020000|2022-03-07 15:47:00|753.06|748.86|753.3|749.1|753.3|749.1|753.06|748.86|0
1646668030000|2022-03-07 15:47:10|752.82|748.62|754.73|750.53|754.73|750.53|752.82|748.62|0
1646668040000|2022-03-07 15:47:20|756.89|752.69|756.89|752.69|756.89|752.69|756.89|752.69|0
1646668050000|2022-03-07 15:47:30|754.97|750.77|756.3|752.1|756.3|752.1|754.97|750.77|0
1646668060000|2022-03-07 15:47:40|756.17|751.97|755.93|751.73|756.17|751.97|755.93|751.73|0
1646668070000|2022-03-07 15:47:50|755.82|751.62|755.82|751.62|755.82|751.62|755.82|751.62|0
1646668080000|2022-03-07 15:48:00|754.73|750.53|755.45|751.25|755.45|751.25|754.73|750.53|0
1646668090000|2022-03-07 15:48:10|754.49|750.29|754.02|749.82|754.49|750.29|754.02|749.82|0
1646668100000|2022-03-07 15:48:20|753.18|748.98|752.82|748.62|753.18|748.98|752.82|748.62|0
1646668110000|2022-03-07 15:48:30|753.06|748.86|753.78|749.58|753.78|749.58|753.06|748.86|0
1646668120000|2022-03-07 15:48:40|754.02|749.82|753.78|749.58|754.02|749.82|753.78|749.58|0
1646668130000|2022-03-07 15:48:50|754.73|750.53|755.21|751.01|755.21|751.01|754.73|750.53|0
1646668150000|2022-03-07 15:49:10|754.02|749.82|754.73|750.53|754.73|750.53|754.02|749.82|0
1646668160000|2022-03-07 15:49:20|755.69|751.49|755.69|751.49|755.69|751.49|755.69|751.49|0
1646668170000|2022-03-07 15:49:30|755.21|751.01|754.73|750.53|755.21|751.01|754.73|750.53|0
1646668180000|2022-03-07 15:49:40|753.54|749.34|753.54|749.34|753.54|749.34|753.54|749.34|0
1646668190000|2022-03-07 15:49:50|753.3|749.1|754.25|750.05|754.25|750.05|753.3|749.1|0
1646668200000|2022-03-07 15:50:00|754.49|750.29|755.93|751.73|755.93|751.73|754.49|750.29|0
1646668210000|2022-03-07 15:50:10|754.86|750.66|754.86|750.66|754.86|750.66|754.86|750.66|0
1646668220000|2022-03-07 15:50:20|754.97|750.77|754.97|750.77|754.97|750.77|754.97|750.77|0
1646668230000|2022-03-07 15:50:30|755.93|751.73|756.41|752.21|756.41|752.21|755.93|751.73|0
1646668240000|2022-03-07 15:50:40|754.49|750.29|754.62|750.42|754.62|750.42|754.49|750.29|0
1646668250000|2022-03-07 15:50:50|754.49|750.29|755.93|751.73|755.93|751.73|754.49|750.29|0
1646668260000|2022-03-07 15:51:00|755.69|751.49|757.02|752.82|757.02|752.82|755.69|751.49|0
1646668270000|2022-03-07 15:51:10|757.13|752.93|757.13|752.93|757.13|752.93|757.13|752.93|0
1646668280000|2022-03-07 15:51:20|757.85|753.65|758.09|753.89|758.09|753.89|757.85|753.65|0
1646668290000|2022-03-07 15:51:30|757.85|753.65|756.89|752.69|757.85|753.65|756.89|752.69|0
1646668300000|2022-03-07 15:51:40|755.69|751.49|756.17|751.97|756.17|751.97|755.69|751.49|0
1646668310000|2022-03-07 15:51:50|755.21|751.01|753.66|749.46|755.21|751.01|753.66|749.46|0
1646668320000|2022-03-07 15:52:00|751.38|747.18|752.58|748.38|752.58|748.38|751.38|747.18|0
1646668330000|2022-03-07 15:52:10|750.66|746.46|751.03|746.83|751.03|746.83|750.66|746.46|0
1646668340000|2022-03-07 15:52:20|751.62|747.42|750.31|746.11|751.62|747.42|750.31|746.11|0
1646668350000|2022-03-07 15:52:30|751.62|747.42|751.62|747.42|751.62|747.42|751.62|747.42|0
1646668360000|2022-03-07 15:52:40|750.42|746.22|751.14|746.94|751.14|746.94|750.42|746.22|0
1646668370000|2022-03-07 15:52:50|752.58|748.38|752.1|747.9|752.58|748.38|752.1|747.9|0
1646668380000|2022-03-07 15:53:00|754.01|749.81|754.25|750.05|754.25|750.05|754.01|749.81|0
1646668390000|2022-03-07 15:53:10|753.9|749.7|754.25|750.05|754.25|750.05|753.9|749.7|0
1646668400000|2022-03-07 15:53:20|755.21|751.01|755.69|751.49|755.69|751.49|755.21|751.01|0
1646668410000|2022-03-07 15:53:30|756.89|752.69|755.82|751.62|756.89|752.69|755.82|751.62|0
1646668420000|2022-03-07 15:53:40|756.89|752.69|756.54|752.34|756.89|752.69|756.54|752.34|0
1646668430000|2022-03-07 15:53:50|756.89|752.69|757.37|753.17|757.37|753.17|756.89|752.69|0
1646668440000|2022-03-07 15:54:00|758.93|754.73|758.81|754.61|758.93|754.73|758.81|754.61|0
1646668450000|2022-03-07 15:54:10|759.29|755.09|759.89|755.69|759.89|755.69|759.29|755.09|0
1646668460000|2022-03-07 15:54:20|759.29|755.09|759.05|754.85|759.29|755.09|759.05|754.85|0
1646668470000|2022-03-07 15:54:30|759.41|755.21|759.41|755.21|759.41|755.21|759.41|755.21|0
1646668480000|2022-03-07 15:54:40|759.53|755.33|759.65|755.45|759.65|755.45|759.53|755.33|0
1646668490000|2022-03-07 15:54:50|760.01|755.81|759.77|755.57|760.01|755.81|759.77|755.57|0
1646668500000|2022-03-07 15:55:00|759.29|755.09|759.53|755.33|759.53|755.33|759.29|755.09|0
1646668510000|2022-03-07 15:55:10|759.77|755.57|760.25|756.05|760.25|756.05|759.77|755.57|0
1646668520000|2022-03-07 15:55:20|760.01|755.81|760.01|755.81|760.01|755.81|760.01|755.81|0
1646668530000|2022-03-07 15:55:30|758.81|754.61|758.81|754.61|758.81|754.61|758.81|754.61|0
1646668540000|2022-03-07 15:55:40|759.05|754.85|759.53|755.33|759.53|755.33|759.05|754.85|0
1646668550000|2022-03-07 15:55:50|760.25|756.05|760.25|756.05|760.25|756.05|760.25|756.05|0
1646668560000|2022-03-07 15:56:00|759.05|754.85|759.05|754.85|759.05|754.85|759.05|754.85|0
1646668570000|2022-03-07 15:56:10|760.49|756.29|760.73|756.53|760.73|756.53|760.49|756.29|0
1646668580000|2022-03-07 15:56:20|759.41|755.21|760.25|756.05|760.25|756.05|759.41|755.21|0
1646668590000|2022-03-07 15:56:30|760.01|755.81|760.01|755.81|760.01|755.81|760.01|755.81|0
1646668600000|2022-03-07 15:56:40|760.49|756.29|760.49|756.29|760.49|756.29|760.49|756.29|0
1646668610000|2022-03-07 15:56:50|760.01|755.81|760.25|756.05|760.25|756.05|760.01|755.81|0
1646668620000|2022-03-07 15:57:00|759.65|755.45|758.81|754.61|759.65|755.45|758.81|754.61|0
1646668630000|2022-03-07 15:57:10|757.98|753.78|757.61|753.41|757.98|753.78|757.61|753.41|0
1646668640000|2022-03-07 15:57:20|758.45|754.25|758.09|753.89|758.45|754.25|758.09|753.89|0
1646668650000|2022-03-07 15:57:30|758.57|754.37|759.05|754.85|759.05|754.85|758.57|754.37|0
1646668660000|2022-03-07 15:57:40|759.77|755.57|759.29|755.09|759.77|755.57|759.29|755.09|0
1646668670000|2022-03-07 15:57:50|759.89|755.69|760.25|756.05|760.25|756.05|759.89|755.69|0
1646668680000|2022-03-07 15:58:00|760.61|756.41|760.97|756.77|760.97|756.77|760.61|756.41|0
1646668690000|2022-03-07 15:58:10|760.49|756.29|760.73|756.53|760.73|756.53|760.49|756.29|0
1646668700000|2022-03-07 15:58:20|760.25|756.05|760.25|756.05|760.25|756.05|760.25|756.05|0
1646668710000|2022-03-07 15:58:30|757.61|753.41|757.85|753.65|757.85|753.65|757.61|753.41|0
1646668720000|2022-03-07 15:58:40|758.57|754.37|758.33|754.13|758.57|754.37|758.33|754.13|0
1646668730000|2022-03-07 15:58:50|758.09|753.89|757.37|753.17|758.09|753.89|757.37|753.17|0
1646668740000|2022-03-07 15:59:00|756.89|752.69|756.89|752.69|756.89|752.69|756.89|752.69|0
1646668750000|2022-03-07 15:59:10|756.41|752.21|757.13|752.93|757.13|752.93|756.41|752.21|0
1646668760000|2022-03-07 15:59:20|755.21|751.01|754.73|750.53|755.21|751.01|754.73|750.53|0
1646668770000|2022-03-07 15:59:30|754.38|750.18|754.73|750.53|754.73|750.53|754.38|750.18|0
1646668780000|2022-03-07 15:59:40|755.69|751.49|756.17|751.97|756.17|751.97|755.69|751.49|0
1646668790000|2022-03-07 15:59:50|756.06|751.86|756.06|751.86|756.06|751.86|756.06|751.86|0
1646668810000|2022-03-07 16:00:10|747.92|743.72|747.92|743.72|747.92|743.72|747.92|743.72|0
1646668820000|2022-03-07 16:00:20|747.79|743.59|747.55|743.35|747.79|743.59|747.55|743.35|0
1646668830000|2022-03-07 16:00:30|745.88|741.68|746.83|742.63|746.83|742.63|745.88|741.68|0
1646668840000|2022-03-07 16:00:40|747.07|742.87|747.07|742.87|747.07|742.87|747.07|742.87|0
1646668850000|2022-03-07 16:00:50|747.31|743.11|747.79|743.59|747.79|743.59|747.31|743.11|0
1646668860000|2022-03-07 16:01:00|747.55|743.35|747.31|743.11|747.55|743.35|747.31|743.11|0
1646668870000|2022-03-07 16:01:10|748.03|743.83|748.15|743.95|748.15|743.95|748.03|743.83|0
1646668880000|2022-03-07 16:01:20|748.03|743.83|748.03|743.83|748.03|743.83|748.03|743.83|0
1646668890000|2022-03-07 16:01:30|748.51|744.31|748.63|744.43|748.63|744.43|748.51|744.31|0
1646668900000|2022-03-07 16:01:40|748.51|744.31|748.63|744.43|748.63|744.43|748.51|744.31|0
1646668910000|2022-03-07 16:01:50|749.11|744.91|749.47|745.27|749.47|745.27|749.11|744.91|0
1646668920000|2022-03-07 16:02:00|750.18|745.98|750.18|745.98|750.18|745.98|750.18|745.98|0
1646668940000|2022-03-07 16:02:20|751.51|747.31|751.62|747.42|751.62|747.42|751.51|747.31|0
1646668950000|2022-03-07 16:02:30|751.86|747.66|753.3|749.1|753.3|749.1|751.86|747.66|0
1646668960000|2022-03-07 16:02:40|754.14|749.94|754.5|750.3|754.5|750.3|754.14|749.94|0
1646668970000|2022-03-07 16:02:50|754.14|749.94|754.02|749.82|754.14|749.94|754.02|749.82|0
1646668980000|2022-03-07 16:03:00|753.54|749.34|753.54|749.34|753.54|749.34|753.54|749.34|0
1646668990000|2022-03-07 16:03:10|754.02|749.82|754.02|749.82|754.02|749.82|754.02|749.82|0
1646669000000|2022-03-07 16:03:20|753.78|749.58|753.78|749.58|753.78|749.58|753.78|749.58|0
1646669010000|2022-03-07 16:03:30|754.02|749.82|754.26|750.06|754.26|750.06|754.02|749.82|0
1646669020000|2022-03-07 16:03:40|754.5|750.3|754.74|750.54|754.74|750.54|754.5|750.3|0
1646669030000|2022-03-07 16:03:50|754.97|750.77|754.97|750.77|754.97|750.77|754.97|750.77|0
1646669040000|2022-03-07 16:04:00|754.5|750.3|754.14|749.94|754.5|750.3|754.14|749.94|0
1646669060000|2022-03-07 16:04:20|753.9|749.7|753.06|748.86|753.9|749.7|753.06|748.86|0
1646669070000|2022-03-07 16:04:30|753.18|748.98|753.06|748.86|753.18|748.98|753.06|748.86|0
1646669080000|2022-03-07 16:04:40|753.3|749.1|753.78|749.58|753.78|749.58|753.3|749.1|0
1646669090000|2022-03-07 16:04:50|752.82|748.62|753.3|749.1|753.3|749.1|752.82|748.62|0
1646669100000|2022-03-07 16:05:00|753.06|748.86|753.54|749.34|753.54|749.34|753.06|748.86|0
1646669110000|2022-03-07 16:05:10|753.3|749.1|753.3|749.1|753.3|749.1|753.3|749.1|0
1646669120000|2022-03-07 16:05:20|754.02|749.82|753.78|749.58|754.02|749.82|753.78|749.58|0
1646669130000|2022-03-07 16:05:30|754.02|749.82|753.78|749.58|754.02|749.82|753.78|749.58|0
1646669140000|2022-03-07 16:05:40|754.5|750.3|754.02|749.82|754.5|750.3|754.02|749.82|0
1646669150000|2022-03-07 16:05:50|753.78|749.58|754.02|749.82|754.02|749.82|753.78|749.58|0
1646669160000|2022-03-07 16:06:00|754.62|750.42|754.73|750.53|754.73|750.53|754.62|750.42|0
1646669170000|2022-03-07 16:06:10|754.97|750.77|754.5|750.3|754.97|750.77|754.5|750.3|0
1646669180000|2022-03-07 16:06:20|754.73|750.53|754.5|750.3|754.73|750.53|754.5|750.3|0
1646669190000|2022-03-07 16:06:30|754.14|749.94|754.14|749.94|754.14|749.94|754.14|749.94|0
1646669200000|2022-03-07 16:06:40|754.02|749.82|754.5|750.3|754.5|750.3|754.02|749.82|0
1646669220000|2022-03-07 16:07:00|754.73|750.53|754.14|749.94|754.73|750.53|754.14|749.94|0
1646669230000|2022-03-07 16:07:10|754.26|750.06|753.78|749.58|754.26|750.06|753.78|749.58|0
1646669240000|2022-03-07 16:07:20|753.66|749.46|753.66|749.46|753.66|749.46|753.66|749.46|0
1646669250000|2022-03-07 16:07:30|754.02|749.82|753.3|749.1|754.02|749.82|753.3|749.1|0
1646669260000|2022-03-07 16:07:40|752.82|748.62|752.82|748.62|752.82|748.62|752.82|748.62|0
1646669270000|2022-03-07 16:07:50|752.22|748.02|751.86|747.66|752.22|748.02|751.86|747.66|0
1646669280000|2022-03-07 16:08:00|751.38|747.18|751.14|746.94|751.38|747.18|751.14|746.94|0
1646669290000|2022-03-07 16:08:10|751.62|747.42|751.38|747.18|751.62|747.42|751.38|747.18|0
1646669300000|2022-03-07 16:08:20|752.58|748.38|752.58|748.38|752.58|748.38|752.58|748.38|0
1646669310000|2022-03-07 16:08:30|752.94|748.74|751.86|747.66|752.94|748.74|751.86|747.66|0
1646669320000|2022-03-07 16:08:40|750.42|746.22|750.42|746.22|750.42|746.22|750.42|746.22|0
1646669330000|2022-03-07 16:08:50|750.9|746.7|750.42|746.22|750.9|746.7|750.42|746.22|0
1646669340000|2022-03-07 16:09:00|751.14|746.94|750.42|746.22|751.14|746.94|750.42|746.22|0
1646669350000|2022-03-07 16:09:10|750.18|745.98|751.38|747.18|751.38|747.18|750.18|745.98|0
1646669360000|2022-03-07 16:09:20|750.18|745.98|749.47|745.27|750.18|745.98|749.47|745.27|0
1646669380000|2022-03-07 16:09:40|749.35|745.15|749.47|745.27|749.47|745.27|749.35|745.15|0
1646669390000|2022-03-07 16:09:50|748.87|744.67|749.23|745.03|749.23|745.03|748.87|744.67|0
1646669400000|2022-03-07 16:10:00|749.7|745.5|750.18|745.98|750.18|745.98|749.7|745.5|0
1646669410000|2022-03-07 16:10:10|748.99|744.79|749.23|745.03|749.23|745.03|748.99|744.79|0
1646669420000|2022-03-07 16:10:20|749.47|745.27|749.47|745.27|749.47|745.27|749.47|745.27|0
1646669430000|2022-03-07 16:10:30|750.42|746.22|750.42|746.22|750.42|746.22|750.42|746.22|0
1646669440000|2022-03-07 16:10:40|750.66|746.46|750.66|746.46|750.66|746.46|750.66|746.46|0
1646669450000|2022-03-07 16:10:50|750.9|746.7|751.62|747.42|751.62|747.42|750.9|746.7|0
1646669460000|2022-03-07 16:11:00|751.86|747.66|751.38|747.18|751.86|747.66|751.38|747.18|0
1646669470000|2022-03-07 16:11:10|752.34|748.14|752.1|747.9|752.34|748.14|752.1|747.9|0
1646669480000|2022-03-07 16:11:20|752.58|748.38|753.3|749.1|753.3|749.1|752.58|748.38|0
1646669490000|2022-03-07 16:11:30|753.78|749.58|753.54|749.34|753.78|749.58|753.54|749.34|0
1646669500000|2022-03-07 16:11:40|753.3|749.1|753.54|749.34|753.54|749.34|753.3|749.1|0
1646669510000|2022-03-07 16:11:50|753.18|748.98|753.78|749.58|753.78|749.58|753.18|748.98|0
1646669520000|2022-03-07 16:12:00|753.06|748.86|754.02|749.82|754.02|749.82|753.06|748.86|0
1646669530000|2022-03-07 16:12:10|754.86|750.66|755.21|751.01|755.21|751.01|754.86|750.66|0
1646669540000|2022-03-07 16:12:20|755.69|751.49|757.61|753.41|757.61|753.41|755.69|751.49|0
1646669550000|2022-03-07 16:12:30|756.78|752.58|756.41|752.21|756.78|752.58|756.41|752.21|0
1646669560000|2022-03-07 16:12:40|754.97|750.77|755.21|751.01|755.21|751.01|754.97|750.77|0
1646669570000|2022-03-07 16:12:50|756.54|752.34|755.93|751.73|756.54|752.34|755.93|751.73|0
1646669580000|2022-03-07 16:13:00|756.41|752.21|756.41|752.21|756.41|752.21|756.41|752.21|0
1646669590000|2022-03-07 16:13:10|756.17|751.97|756.17|751.97|756.17|751.97|756.17|751.97|0
1646669600000|2022-03-07 16:13:20|756.3|752.1|756.3|752.1|756.3|752.1|756.3|752.1|0
1646669610000|2022-03-07 16:13:30|756.06|751.86|756.06|751.86|756.06|751.86|756.06|751.86|0
1646669620000|2022-03-07 16:13:40|755.69|751.49|755.69|751.49|755.69|751.49|755.69|751.49|0
1646669630000|2022-03-07 16:13:50|754.97|750.77|754.97|750.77|754.97|750.77|754.97|750.77|0
1646669640000|2022-03-07 16:14:00|755.69|751.49|755.45|751.25|755.69|751.49|755.45|751.25|0
1646669650000|2022-03-07 16:14:10|754.02|749.82|754.73|750.53|754.73|750.53|754.02|749.82|0
1646669660000|2022-03-07 16:14:20|754.26|750.06|754.26|750.06|754.26|750.06|754.26|750.06|0
1646669700000|2022-03-07 16:15:00|751.86|747.66|750.3|746.1|751.86|747.66|750.3|746.1|0
1646669710000|2022-03-07 16:15:10|749.94|745.74|749.83|745.63|749.94|745.74|749.83|745.63|0
1646669720000|2022-03-07 16:15:20|749.46|745.26|748.5|744.3|749.46|745.26|748.5|744.3|0
1646669730000|2022-03-07 16:15:30|749.7|745.5|748.5|744.3|749.7|745.5|748.5|744.3|0
1646669740000|2022-03-07 16:15:40|748.03|743.83|748.98|744.78|748.98|744.78|748.03|743.83|0
1646669750000|2022-03-07 16:15:50|749.22|745.02|749.22|745.02|749.22|745.02|749.22|745.02|0
1646669760000|2022-03-07 16:16:00|749.59|745.39|748.74|744.54|749.59|745.39|748.74|744.54|0
1646669770000|2022-03-07 16:16:10|748.27|744.07|746.83|742.63|748.27|744.07|746.83|742.63|0
1646669780000|2022-03-07 16:16:20|747.07|742.87|747.31|743.11|747.31|743.11|747.07|742.87|0
1646669790000|2022-03-07 16:16:30|746.59|742.39|747.79|743.59|747.79|743.59|746.59|742.39|0
1646669800000|2022-03-07 16:16:40|747.91|743.71|748.03|743.83|748.03|743.83|747.91|743.71|0
1646669810000|2022-03-07 16:16:50|746.59|742.39|746.35|742.15|746.59|742.39|746.35|742.15|0
1646669820000|2022-03-07 16:17:00|744.92|740.72|744.44|740.24|744.92|740.72|744.44|740.24|0
1646669830000|2022-03-07 16:17:10|744.92|740.72|744.92|740.72|744.92|740.72|744.92|740.72|0
1646669840000|2022-03-07 16:17:20|746.11|741.91|745.87|741.67|746.11|741.91|745.87|741.67|0
1646669850000|2022-03-07 16:17:30|746.35|742.15|746.59|742.39|746.59|742.39|746.35|742.15|0
1646669860000|2022-03-07 16:17:40|745.39|741.19|745.87|741.67|745.87|741.67|745.39|741.19|0
1646669870000|2022-03-07 16:17:50|746.59|742.39|746.11|741.91|746.59|742.39|746.11|741.91|0
1646669880000|2022-03-07 16:18:00|744.68|740.48|744.68|740.48|744.68|740.48|744.68|740.48|0
1646669890000|2022-03-07 16:18:10|743.96|739.76|743.96|739.76|743.96|739.76|743.96|739.76|0
1646669900000|2022-03-07 16:18:20|744.32|740.12|743.96|739.76|744.32|740.12|743.96|739.76|0
1646669910000|2022-03-07 16:18:30|744.44|740.24|743.72|739.52|744.44|740.24|743.72|739.52|0
1646669920000|2022-03-07 16:18:40|742.29|738.09|742.29|738.09|742.29|738.09|742.29|738.09|0
1646669930000|2022-03-07 16:18:50|741.81|737.61|741.33|737.13|741.81|737.61|741.33|737.13|0
1646669940000|2022-03-07 16:19:00|743|738.8|743.85|739.65|743.85|739.65|743|738.8|0
1646669950000|2022-03-07 16:19:10|744.2|740|744.68|740.48|744.68|740.48|744.2|740|0
1646669960000|2022-03-07 16:19:20|744.32|740.12|744.32|740.12|744.32|740.12|744.32|740.12|0
1646669970000|2022-03-07 16:19:30|744.2|740|745.04|740.84|745.04|740.84|744.2|740|0
1646669980000|2022-03-07 16:19:40|745.16|740.96|744.68|740.48|745.16|740.96|744.68|740.48|0
1646669990000|2022-03-07 16:19:50|745.63|741.43|745.63|741.43|745.63|741.43|745.63|741.43|0
1646670000000|2022-03-07 16:20:00|745.87|741.67|744.68|740.48|745.87|741.67|744.68|740.48|0
1646670010000|2022-03-07 16:20:10|745.39|741.19|744.92|740.72|745.39|741.19|744.92|740.72|0
1646670020000|2022-03-07 16:20:20|746.35|742.15|746.83|742.63|746.83|742.63|746.35|742.15|0
1646670030000|2022-03-07 16:20:30|746.48|742.28|746.83|742.63|746.83|742.63|746.48|742.28|0
1646670040000|2022-03-07 16:20:40|747.07|742.87|746.59|742.39|747.07|742.87|746.59|742.39|0
1646670050000|2022-03-07 16:20:50|745.63|741.43|745.16|740.96|745.63|741.43|745.16|740.96|0
1646670060000|2022-03-07 16:21:00|744.56|740.36|743.96|739.76|744.56|740.36|743.96|739.76|0
1646670070000|2022-03-07 16:21:10|743.24|739.04|744.44|740.24|744.44|740.24|743.24|739.04|0
1646670080000|2022-03-07 16:21:20|745.63|741.43|745.39|741.19|745.63|741.43|745.39|741.19|0
1646670090000|2022-03-07 16:21:30|745.87|741.67|746.35|742.15|746.35|742.15|745.87|741.67|0
1646670100000|2022-03-07 16:21:40|746.83|742.63|747.55|743.35|747.55|743.35|746.83|742.63|0
1646670110000|2022-03-07 16:21:50|748.26|744.06|747.79|743.59|748.26|744.06|747.79|743.59|0
1646670120000|2022-03-07 16:22:00|747.55|743.35|748.26|744.06|748.26|744.06|747.55|743.35|0
1646670130000|2022-03-07 16:22:10|746.83|742.63|746.59|742.39|746.83|742.63|746.59|742.39|0
1646670140000|2022-03-07 16:22:20|744.68|740.48|744.8|740.6|744.8|740.6|744.68|740.48|0
1646670150000|2022-03-07 16:22:30|745.16|740.96|745.52|741.32|745.52|741.32|745.16|740.96|0
1646670160000|2022-03-07 16:22:40|745.16|740.96|744.44|740.24|745.16|740.96|744.44|740.24|0
1646670170000|2022-03-07 16:22:50|744.68|740.48|744.68|740.48|744.68|740.48|744.68|740.48|0
1646670180000|2022-03-07 16:23:00|744.92|740.72|744.44|740.24|744.92|740.72|744.44|740.24|0
1646670190000|2022-03-07 16:23:10|745.39|741.19|745.16|740.96|745.39|741.19|745.16|740.96|0
1646670200000|2022-03-07 16:23:20|745.39|741.19|746.59|742.39|746.59|742.39|745.39|741.19|0
1646670210000|2022-03-07 16:23:30|745.63|741.43|745.63|741.43|745.63|741.43|745.63|741.43|0
1646670220000|2022-03-07 16:23:40|747.55|743.35|747.79|743.59|747.79|743.59|747.55|743.35|0
1646670230000|2022-03-07 16:23:50|748.26|744.06|748.03|743.83|748.26|744.06|748.03|743.83|0
1646670240000|2022-03-07 16:24:00|747.79|743.59|747.79|743.59|747.79|743.59|747.79|743.59|0
1646670250000|2022-03-07 16:24:10|747.31|743.11|747.31|743.11|747.31|743.11|747.31|743.11|0
1646670260000|2022-03-07 16:24:20|747.79|743.59|747.31|743.11|747.79|743.59|747.31|743.11|0
1646670270000|2022-03-07 16:24:30|746.95|742.75|746.35|742.15|746.95|742.75|746.35|742.15|0
1646670280000|2022-03-07 16:24:40|747.07|742.87|747.79|743.59|747.79|743.59|747.07|742.87|0
1646670290000|2022-03-07 16:24:50|748.74|744.54|748.98|744.78|748.98|744.78|748.74|744.54|0
1646670300000|2022-03-07 16:25:00|748.39|744.19|749.22|745.02|749.22|745.02|748.39|744.19|0
1646670310000|2022-03-07 16:25:10|748.02|743.82|748.02|743.82|748.02|743.82|748.02|743.82|0
1646670320000|2022-03-07 16:25:20|748.5|744.3|748.02|743.82|748.5|744.3|748.02|743.82|0
1646670330000|2022-03-07 16:25:30|747.55|743.35|748.02|743.82|748.02|743.82|747.55|743.35|0
1646670340000|2022-03-07 16:25:40|748.74|744.54|749.22|745.02|749.22|745.02|748.74|744.54|0
1646670350000|2022-03-07 16:25:50|748.74|744.54|748.02|743.82|748.74|744.54|748.02|743.82|0
1646670360000|2022-03-07 16:26:00|749.22|745.02|748.98|744.78|749.22|745.02|748.98|744.78|0
1646670370000|2022-03-07 16:26:10|748.26|744.06|747.31|743.11|748.26|744.06|747.31|743.11|0
1646670380000|2022-03-07 16:26:20|746.59|742.39|748.26|744.06|748.26|744.06|746.59|742.39|0
1646670390000|2022-03-07 16:26:30|747.55|743.35|747.55|743.35|747.55|743.35|747.55|743.35|0
1646670400000|2022-03-07 16:26:40|747.07|742.87|747.31|743.11|747.31|743.11|747.07|742.87|0
1646670410000|2022-03-07 16:26:50|748.02|743.82|748.74|744.54|748.74|744.54|748.02|743.82|0
1646670420000|2022-03-07 16:27:00|749.35|745.15|749.7|745.5|749.7|745.5|749.35|745.15|0
1646670430000|2022-03-07 16:27:10|749.22|745.02|749.46|745.26|749.46|745.26|749.22|745.02|0
1646670440000|2022-03-07 16:27:20|749.7|745.5|748.98|744.78|749.7|745.5|748.98|744.78|0
1646670450000|2022-03-07 16:27:30|748.5|744.3|748.5|744.3|748.5|744.3|748.5|744.3|0
1646670460000|2022-03-07 16:27:40|748.98|744.78|749.7|745.5|749.7|745.5|748.98|744.78|0
1646670470000|2022-03-07 16:27:50|749.46|745.26|748.87|744.67|749.46|745.26|748.87|744.67|0
1646670480000|2022-03-07 16:28:00|749.46|745.26|749.7|745.5|749.7|745.5|749.46|745.26|0
1646670490000|2022-03-07 16:28:10|749.11|744.91|747.79|743.59|749.11|744.91|747.79|743.59|0
1646670500000|2022-03-07 16:28:20|747.55|743.35|747.55|743.35|747.55|743.35|747.55|743.35|0
1646670510000|2022-03-07 16:28:30|748.98|744.78|749.7|745.5|749.7|745.5|748.98|744.78|0
1646670520000|2022-03-07 16:28:40|749.46|745.26|749.46|745.26|749.46|745.26|749.46|745.26|0
1646670530000|2022-03-07 16:28:50|748.02|743.82|748.02|743.82|748.02|743.82|748.02|743.82|0
1646670540000|2022-03-07 16:29:00|749.46|745.26|749.46|745.26|749.46|745.26|749.46|745.26|0
1646670550000|2022-03-07 16:29:10|749.7|745.5|748.5|744.3|749.7|745.5|748.5|744.3|0
1646670560000|2022-03-07 16:29:20|748.98|744.78|748.98|744.78|748.98|744.78|748.98|744.78|0
1646670570000|2022-03-07 16:29:30|749.7|745.5|749.22|745.02|749.7|745.5|749.22|745.02|0
1646670580000|2022-03-07 16:29:40|748.98|744.78|749.35|745.15|749.35|745.15|748.98|744.78|0
1646670590000|2022-03-07 16:29:50|748.98|744.78|748.74|744.54|748.98|744.78|748.74|744.54|0
1646670600000|2022-03-07 16:30:00|748.5|744.3|748.5|744.3|748.5|744.3|748.5|744.3|0
1646670610000|2022-03-07 16:30:10|748.74|744.54|748.98|744.78|748.98|744.78|748.74|744.54|0
1646670620000|2022-03-07 16:30:20|749.46|745.26|749.7|745.5|749.7|745.5|749.46|745.26|0
1646670630000|2022-03-07 16:30:30|749.22|745.02|749.7|745.5|749.7|745.5|749.22|745.02|0
1646670640000|2022-03-07 16:30:40|751.61|747.41|751.85|747.65|751.85|747.65|751.61|747.41|0
1646670650000|2022-03-07 16:30:50|752.09|747.89|752.81|748.61|752.81|748.61|752.09|747.89|0
1646670660000|2022-03-07 16:31:00|752.33|748.13|753.05|748.85|753.05|748.85|752.33|748.13|0
1646670670000|2022-03-07 16:31:10|752.09|747.89|752.57|748.37|752.57|748.37|752.09|747.89|0
1646670680000|2022-03-07 16:31:20|753.29|749.09|753.53|749.33|753.53|749.33|753.29|749.09|0
1646670690000|2022-03-07 16:31:30|754.49|750.29|755.69|751.49|755.69|751.49|754.49|750.29|0
1646670700000|2022-03-07 16:31:40|755.93|751.73|755.45|751.25|755.93|751.73|755.45|751.25|0
1646670710000|2022-03-07 16:31:50|755.69|751.49|756.05|751.85|756.05|751.85|755.69|751.49|0
1646670720000|2022-03-07 16:32:00|757.61|753.41|757.13|752.93|757.61|753.41|757.13|752.93|0
1646670730000|2022-03-07 16:32:10|756.41|752.21|756.65|752.45|756.65|752.45|756.41|752.21|0
1646670740000|2022-03-07 16:32:20|756.41|752.21|756.65|752.45|756.65|752.45|756.41|752.21|0
1646670750000|2022-03-07 16:32:30|756.17|751.97|755.93|751.73|756.17|751.97|755.93|751.73|0
1646670760000|2022-03-07 16:32:40|755.21|751.01|755.81|751.61|755.81|751.61|755.21|751.01|0
1646670770000|2022-03-07 16:32:50|755.69|751.49|755.93|751.73|755.93|751.73|755.69|751.49|0
1646670780000|2022-03-07 16:33:00|756.17|751.97|756.17|751.97|756.17|751.97|756.17|751.97|0
1646670790000|2022-03-07 16:33:10|757.13|752.93|757.13|752.93|757.13|752.93|757.13|752.93|0
1646670800000|2022-03-07 16:33:20|757.37|753.17|757.37|753.17|757.37|753.17|757.37|753.17|0
1646670810000|2022-03-07 16:33:30|758.57|754.37|758.57|754.37|758.57|754.37|758.57|754.37|0
1646670820000|2022-03-07 16:33:40|758.33|754.13|758.81|754.61|758.81|754.61|758.33|754.13|0
1646670830000|2022-03-07 16:33:50|758.57|754.37|758.45|754.25|758.57|754.37|758.45|754.25|0
1646670840000|2022-03-07 16:34:00|758.33|754.13|756.65|752.45|758.33|754.13|756.65|752.45|0
1646670850000|2022-03-07 16:34:10|757.61|753.41|757.61|753.41|757.61|753.41|757.61|753.41|0
1646670860000|2022-03-07 16:34:20|757.37|753.17|757.37|753.17|757.37|753.17|757.37|753.17|0
1646670870000|2022-03-07 16:34:30|757.85|753.65|758.09|753.89|758.09|753.89|757.85|753.65|0
1646670880000|2022-03-07 16:34:40|758.81|754.61|759.29|755.09|759.29|755.09|758.81|754.61|0
1646670890000|2022-03-07 16:34:50|759.05|754.85|758.81|754.61|759.05|754.85|758.81|754.61|0
1646670900000|2022-03-07 16:35:00|758.33|754.13|758.81|754.61|758.81|754.61|758.33|754.13|0
1646670910000|2022-03-07 16:35:10|759.05|754.85|759.65|755.45|759.65|755.45|759.05|754.85|0
1646670920000|2022-03-07 16:35:20|759.53|755.33|759.05|754.85|759.53|755.33|759.05|754.85|0
1646670930000|2022-03-07 16:35:30|760.01|755.81|759.53|755.33|760.01|755.81|759.53|755.33|0
1646670940000|2022-03-07 16:35:40|759.05|754.85|759.29|755.09|759.29|755.09|759.05|754.85|0
1646670950000|2022-03-07 16:35:50|759.77|755.57|759.89|755.69|759.89|755.69|759.77|755.57|0
1646670960000|2022-03-07 16:36:00|760.49|756.29|762.41|758.21|762.41|758.21|760.49|756.29|0
1646670970000|2022-03-07 16:36:10|761.69|757.49|762.41|758.21|762.41|758.21|761.69|757.49|0
1646670980000|2022-03-07 16:36:20|762.65|758.45|761.69|757.49|762.65|758.45|761.69|757.49|0
1646670990000|2022-03-07 16:36:30|760.97|756.77|760.25|756.05|760.97|756.77|760.25|756.05|0
1646671000000|2022-03-07 16:36:40|760.49|756.29|760.97|756.77|760.97|756.77|760.49|756.29|0
1646671010000|2022-03-07 16:36:50|760.49|756.29|760.37|756.17|760.49|756.29|760.37|756.17|0
1646671020000|2022-03-07 16:37:00|760.13|755.93|760.01|755.81|760.13|755.93|760.01|755.81|0
1646671030000|2022-03-07 16:37:10|760.25|756.05|761.21|757.01|761.21|757.01|760.25|756.05|0
1646671040000|2022-03-07 16:37:20|761.45|757.25|761.21|757.01|761.45|757.25|761.21|757.01|0
1646671050000|2022-03-07 16:37:30|761.45|757.25|762.41|758.21|762.41|758.21|761.45|757.25|0
1646671060000|2022-03-07 16:37:40|761.69|757.49|761.69|757.49|761.69|757.49|761.69|757.49|0
1646671070000|2022-03-07 16:37:50|761.93|757.73|761.93|757.73|761.93|757.73|761.93|757.73|0
1646671080000|2022-03-07 16:38:00|761.69|757.49|761.69|757.49|761.69|757.49|761.69|757.49|0
1646671090000|2022-03-07 16:38:10|762.17|757.97|762.41|758.21|762.41|758.21|762.17|757.97|0
1646671100000|2022-03-07 16:38:20|761.45|757.25|760.97|756.77|761.45|757.25|760.97|756.77|0
1646671110000|2022-03-07 16:38:30|760.96|756.76|760.48|756.28|760.96|756.76|760.48|756.28|0
1646671120000|2022-03-07 16:38:40|760.61|756.41|760.72|756.52|760.72|756.52|760.61|756.41|0
1646671130000|2022-03-07 16:38:50|760.85|756.65|761.69|757.49|761.69|757.49|760.85|756.65|0
1646671140000|2022-03-07 16:39:00|761.93|757.73|762.65|758.45|762.65|758.45|761.93|757.73|0
1646671150000|2022-03-07 16:39:10|762.41|758.21|762.41|758.21|762.41|758.21|762.41|758.21|0
1646671160000|2022-03-07 16:39:20|761.2|757|762.17|757.97|762.17|757.97|761.2|757|0
1646671170000|2022-03-07 16:39:30|761.93|757.73|762.89|758.69|762.89|758.69|761.93|757.73|0
1646671180000|2022-03-07 16:39:40|764.81|760.61|764.81|760.61|764.81|760.61|764.81|760.61|0
1646671190000|2022-03-07 16:39:50|764.57|760.37|764.57|760.37|764.57|760.37|764.57|760.37|0
1646671200000|2022-03-07 16:40:00|765.05|760.85|766.73|762.53|766.73|762.53|765.05|760.85|0
1646671220000|2022-03-07 16:40:20|768.17|763.97|769.13|764.93|769.13|764.93|768.17|763.97|0
1646671230000|2022-03-07 16:40:30|768.89|764.69|768.41|764.21|768.89|764.69|768.41|764.21|0
1646671240000|2022-03-07 16:40:40|767.34|763.14|766.97|762.77|767.34|763.14|766.97|762.77|0
1646671250000|2022-03-07 16:40:50|765.77|761.57|765.77|761.57|765.77|761.57|765.77|761.57|0
1646671260000|2022-03-07 16:41:00|766.73|762.53|766.73|762.53|766.73|762.53|766.73|762.53|0
1646671270000|2022-03-07 16:41:10|766.49|762.29|767.21|763.01|767.21|763.01|766.49|762.29|0
1646671280000|2022-03-07 16:41:20|766.97|762.77|766.25|762.05|766.97|762.77|766.25|762.05|0
1646671290000|2022-03-07 16:41:30|767.21|763.01|767.21|763.01|767.21|763.01|767.21|763.01|0
1646671300000|2022-03-07 16:41:40|766.49|762.29|764.81|760.61|766.49|762.29|764.81|760.61|0
1646671310000|2022-03-07 16:41:50|764.57|760.37|764.57|760.37|764.57|760.37|764.57|760.37|0
1646671320000|2022-03-07 16:42:00|763.97|759.77|763.61|759.41|763.97|759.77|763.61|759.41|0
1646671330000|2022-03-07 16:42:10|763.85|759.65|763.85|759.65|763.85|759.65|763.85|759.65|0
1646671340000|2022-03-07 16:42:20|763.37|759.17|763.13|758.93|763.37|759.17|763.13|758.93|0
1646671350000|2022-03-07 16:42:30|762.16|757.96|762.41|758.21|762.41|758.21|762.16|757.96|0
1646671360000|2022-03-07 16:42:40|762.29|758.09|762.89|758.69|762.89|758.69|762.29|758.09|0
1646671370000|2022-03-07 16:42:50|763.61|759.41|763.61|759.41|763.61|759.41|763.61|759.41|0
1646671380000|2022-03-07 16:43:00|764.09|759.89|763.85|759.65|764.09|759.89|763.85|759.65|0
1646671390000|2022-03-07 16:43:10|763.61|759.41|763.61|759.41|763.61|759.41|763.61|759.41|0
1646671400000|2022-03-07 16:43:20|764.33|760.13|763.85|759.65|764.33|760.13|763.85|759.65|0
1646671410000|2022-03-07 16:43:30|762.89|758.69|763.85|759.65|763.85|759.65|762.89|758.69|0
1646671420000|2022-03-07 16:43:40|763.13|758.93|763.13|758.93|763.13|758.93|763.13|758.93|0
1646671430000|2022-03-07 16:43:50|763.61|759.41|764.09|759.89|764.09|759.89|763.61|759.41|0
1646671440000|2022-03-07 16:44:00|763.61|759.41|762.89|758.69|763.61|759.41|762.89|758.69|0
1646671450000|2022-03-07 16:44:10|763.25|759.05|762.29|758.09|763.25|759.05|762.29|758.09|0
1646671460000|2022-03-07 16:44:20|762.64|758.44|762.64|758.44|762.64|758.44|762.64|758.44|0
1646671470000|2022-03-07 16:44:30|762.53|758.33|762.53|758.33|762.53|758.33|762.53|758.33|0
1646671480000|2022-03-07 16:44:40|762.16|757.96|762.4|758.2|762.4|758.2|762.16|757.96|0
1646671490000|2022-03-07 16:44:50|762.64|758.44|763.01|758.81|763.01|758.81|762.64|758.44|0
1646671500000|2022-03-07 16:45:00|748.98|744.78|749.22|745.02|749.22|745.02|748.98|744.78|0
1646671510000|2022-03-07 16:45:10|749.46|745.26|749.22|745.02|749.46|745.26|749.22|745.02|0
1646671520000|2022-03-07 16:45:20|748.87|744.67|748.5|744.3|748.87|744.67|748.5|744.3|0
1646671530000|2022-03-07 16:45:30|748.26|744.06|748.74|744.54|748.74|744.54|748.26|744.06|0
1646671540000|2022-03-07 16:45:40|749.22|745.02|749.22|745.02|749.22|745.02|749.22|745.02|0
1646671550000|2022-03-07 16:45:50|748.87|744.67|748.87|744.67|748.87|744.67|748.87|744.67|0
1646671560000|2022-03-07 16:46:00|748.98|744.78|748.02|743.82|748.98|744.78|748.02|743.82|0
1646671570000|2022-03-07 16:46:10|747.55|743.35|747.43|743.23|747.55|743.35|747.43|743.23|0
1646671580000|2022-03-07 16:46:20|746.83|742.63|747.67|743.47|747.67|743.47|746.83|742.63|0
1646671590000|2022-03-07 16:46:30|747.55|743.35|748.5|744.3|748.5|744.3|747.55|743.35|0
1646671600000|2022-03-07 16:46:40|748.02|743.82|748.39|744.19|748.39|744.19|748.02|743.82|0
1646671610000|2022-03-07 16:46:50|748.26|744.06|747.31|743.11|748.26|744.06|747.31|743.11|0
1646671620000|2022-03-07 16:47:00|747.79|743.59|747.55|743.35|747.79|743.59|747.55|743.35|0
1646671630000|2022-03-07 16:47:10|747.31|743.11|748.02|743.82|748.02|743.82|747.31|743.11|0
1646671640000|2022-03-07 16:47:20|747.79|743.59|747.79|743.59|747.79|743.59|747.79|743.59|0
1646671650000|2022-03-07 16:47:30|748.26|744.06|748.74|744.54|748.74|744.54|748.26|744.06|0
1646671660000|2022-03-07 16:47:40|748.87|744.67|748.74|744.54|748.87|744.67|748.74|744.54|0
1646671670000|2022-03-07 16:47:50|749.7|745.5|749.46|745.26|749.7|745.5|749.46|745.26|0
1646671680000|2022-03-07 16:48:00|749.7|745.5|749.94|745.74|749.94|745.74|749.7|745.5|0
1646671700000|2022-03-07 16:48:20|749.46|745.26|749.7|745.5|749.7|745.5|749.46|745.26|0
1646671710000|2022-03-07 16:48:30|749.22|745.02|749.7|745.5|749.7|745.5|749.22|745.02|0
1646671730000|2022-03-07 16:48:50|749.22|745.02|748.98|744.78|749.22|745.02|748.98|744.78|0
1646671740000|2022-03-07 16:49:00|749.22|745.02|749.22|745.02|749.22|745.02|749.22|745.02|0
1646671750000|2022-03-07 16:49:10|748.5|744.3|749.46|745.26|749.46|745.26|748.5|744.3|0
1646671760000|2022-03-07 16:49:20|749.7|745.5|749.94|745.74|749.94|745.74|749.7|745.5|0
1646671770000|2022-03-07 16:49:30|749.7|745.5|749.22|745.02|749.7|745.5|749.22|745.02|0
1646671780000|2022-03-07 16:49:40|748.74|744.54|749.46|745.26|749.46|745.26|748.74|744.54|0
1646671800000|2022-03-07 16:50:00|749.7|745.5|749.22|745.02|749.7|745.5|749.22|745.02|0
1646671810000|2022-03-07 16:50:10|749.35|745.15|749.35|745.15|749.35|745.15|749.35|745.15|0
1646671820000|2022-03-07 16:50:20|748.26|744.06|748.02|743.82|748.26|744.06|748.02|743.82|0
1646671830000|2022-03-07 16:50:30|747.79|743.59|747.55|743.35|747.79|743.59|747.55|743.35|0
1646671840000|2022-03-07 16:50:40|747.79|743.59|748.26|744.06|748.26|744.06|747.79|743.59|0
1646671850000|2022-03-07 16:50:50|748.98|744.78|749.7|745.5|749.7|745.5|748.98|744.78|0
1646671860000|2022-03-07 16:51:00|749.94|745.74|749.94|745.74|749.94|745.74|749.94|745.74|0
1646671870000|2022-03-07 16:51:10|749.7|745.5|749.7|745.5|749.7|745.5|749.7|745.5|0
1646671880000|2022-03-07 16:51:20|749.94|745.74|749.22|745.02|749.94|745.74|749.22|745.02|0
1646671890000|2022-03-07 16:51:30|748.26|744.06|748.26|744.06|748.26|744.06|748.26|744.06|0
1646671900000|2022-03-07 16:51:40|749.7|745.5|749.94|745.74|749.94|745.74|749.7|745.5|0
1646671910000|2022-03-07 16:51:50|749.7|745.5|749.7|745.5|749.7|745.5|749.7|745.5|0
1646671920000|2022-03-07 16:52:00|749.11|744.91|749.46|745.26|749.46|745.26|749.11|744.91|0
1646671930000|2022-03-07 16:52:10|749.22|745.02|748.98|744.78|749.22|745.02|748.98|744.78|0
1646671940000|2022-03-07 16:52:20|749.22|745.02|749.46|745.26|749.46|745.26|749.22|745.02|0
1646671950000|2022-03-07 16:52:30|749.22|745.02|749.46|745.26|749.46|745.26|749.22|745.02|0
1646671960000|2022-03-07 16:52:40|748.98|744.78|749.35|745.15|749.35|745.15|748.98|744.78|0
1646671970000|2022-03-07 16:52:50|749.7|745.5|749.58|745.38|749.7|745.5|749.58|745.38|0
1646671980000|2022-03-07 16:53:00|749.22|745.02|749.35|745.15|749.35|745.15|749.22|745.02|0
1646671990000|2022-03-07 16:53:10|748.98|744.78|749.46|745.26|749.46|745.26|748.98|744.78|0
1646672000000|2022-03-07 16:53:20|748.98|744.78|749.94|745.74|749.94|745.74|748.98|744.78|0
1646672010000|2022-03-07 16:53:30|749.22|745.02|748.39|744.19|749.22|745.02|748.39|744.19|0
1646672020000|2022-03-07 16:53:40|748.98|744.78|748.74|744.54|748.98|744.78|748.74|744.54|0
1646672030000|2022-03-07 16:53:50|749.46|745.26|749.7|745.5|749.7|745.5|749.46|745.26|0
1646672040000|2022-03-07 16:54:00|748.74|744.54|748.74|744.54|748.74|744.54|748.74|744.54|0
1646672050000|2022-03-07 16:54:10|749.46|745.26|749.94|745.74|749.94|745.74|749.46|745.26|0
1646672060000|2022-03-07 16:54:20|751.38|747.18|751.38|747.18|751.38|747.18|751.38|747.18|0
1646672070000|2022-03-07 16:54:30|752.33|748.13|752.09|747.89|752.33|748.13|752.09|747.89|0
1646672080000|2022-03-07 16:54:40|751.85|747.65|752.09|747.89|752.09|747.89|751.85|747.65|0
1646672090000|2022-03-07 16:54:50|752.33|748.13|752.33|748.13|752.33|748.13|752.33|748.13|0
1646672160000|2022-03-07 16:56:00|752.81|748.61|752.81|748.61|752.81|748.61|752.81|748.61|0
1646672170000|2022-03-07 16:56:10|753.05|748.85|753.53|749.33|753.53|749.33|753.05|748.85|0
1646672180000|2022-03-07 16:56:20|753.29|749.09|753.77|749.57|753.77|749.57|753.29|749.09|0
1646672190000|2022-03-07 16:56:30|754.49|750.29|754.97|750.77|754.97|750.77|754.49|750.29|0
1646672200000|2022-03-07 16:56:40|755.21|751.01|755.69|751.49|755.69|751.49|755.21|751.01|0
1646672210000|2022-03-07 16:56:50|756.17|751.97|756.17|751.97|756.17|751.97|756.17|751.97|0
1646672220000|2022-03-07 16:57:00|755.93|751.73|755.93|751.73|755.93|751.73|755.93|751.73|0
1646672230000|2022-03-07 16:57:10|755.33|751.13|755.57|751.37|755.57|751.37|755.33|751.13|0
1646672240000|2022-03-07 16:57:20|755.21|751.01|756.05|751.85|756.05|751.85|755.21|751.01|0
1646672250000|2022-03-07 16:57:30|756.17|751.97|756.17|751.97|756.17|751.97|756.17|751.97|0
1646672260000|2022-03-07 16:57:40|756.41|752.21|756.65|752.45|756.65|752.45|756.41|752.21|0
1646672270000|2022-03-07 16:57:50|757.61|753.41|758.33|754.13|758.33|754.13|757.61|753.41|0
1646672280000|2022-03-07 16:58:00|758.09|753.89|757.97|753.77|758.09|753.89|757.97|753.77|0
1646672290000|2022-03-07 16:58:10|757.37|753.17|757.13|752.93|757.37|753.17|757.13|752.93|0
1646672300000|2022-03-07 16:58:20|757.49|753.29|756.65|752.45|757.49|753.29|756.65|752.45|0
1646672310000|2022-03-07 16:58:30|756.89|752.69|756.65|752.45|756.89|752.69|756.65|752.45|0
1646672320000|2022-03-07 16:58:40|756.89|752.69|756.89|752.69|756.89|752.69|756.89|752.69|0
1646672330000|2022-03-07 16:58:50|756.65|752.45|756.65|752.45|756.65|752.45|756.65|752.45|0
1646672340000|2022-03-07 16:59:00|756.89|752.69|756.89|752.69|756.89|752.69|756.89|752.69|0
1646672350000|2022-03-07 16:59:10|756.65|752.45|756.89|752.69|756.89|752.69|756.65|752.45|0
1646672370000|2022-03-07 16:59:30|756.65|752.45|756.89|752.69|756.89|752.69|756.65|752.45|0
1646672380000|2022-03-07 16:59:40|756.41|752.21|756.41|752.21|756.41|752.21|756.41|752.21|0
1646672390000|2022-03-07 16:59:50|755.93|751.73|756.17|751.97|756.17|751.97|755.93|751.73|0
1646672400000|2022-03-07 17:00:00|769.37|765.17|770.58|766.38|770.58|766.38|769.37|765.17|0
1646672410000|2022-03-07 17:00:10|770.09|765.89|770.82|766.62|770.82|766.62|770.09|765.89|0
1646672420000|2022-03-07 17:00:20|770.58|766.38|771.3|767.1|771.3|767.1|770.58|766.38|0
1646672430000|2022-03-07 17:00:30|770.58|766.38|769.5|765.3|770.58|766.38|769.5|765.3|0
1646672440000|2022-03-07 17:00:40|770.33|766.13|770.09|765.89|770.33|766.13|770.09|765.89|0
1646672450000|2022-03-07 17:00:50|771.3|767.1|770.94|766.74|771.3|767.1|770.94|766.74|0
1646672460000|2022-03-07 17:01:00|771.54|767.34|773.11|768.91|773.11|768.91|771.54|767.34|0
1646672470000|2022-03-07 17:01:10|772.98|768.78|772.26|768.06|772.98|768.78|772.26|768.06|0
1646672480000|2022-03-07 17:01:20|771.78|767.58|771.06|766.86|771.78|767.58|771.06|766.86|0
1646672490000|2022-03-07 17:01:30|770.82|766.62|770.82|766.62|770.82|766.62|770.82|766.62|0
1646672510000|2022-03-07 17:01:50|770.58|766.38|772.02|767.82|772.02|767.82|770.58|766.38|0
1646672520000|2022-03-07 17:02:00|772.38|768.18|772.63|768.43|772.63|768.43|772.38|768.18|0
1646672530000|2022-03-07 17:02:10|773.46|769.26|773.94|769.74|773.94|769.74|773.46|769.26|0
1646672540000|2022-03-07 17:02:20|774.19|769.99|774.67|770.47|774.67|770.47|774.19|769.99|0
1646672550000|2022-03-07 17:02:30|775.63|771.43|777.56|773.36|777.56|773.36|775.63|771.43|0
1646672560000|2022-03-07 17:02:40|777.08|772.88|776.59|772.39|777.08|772.88|776.59|772.39|0
1646672570000|2022-03-07 17:02:50|776.83|772.63|776.59|772.39|776.83|772.63|776.59|772.39|0
1646672580000|2022-03-07 17:03:00|775.39|771.19|775.63|771.43|775.63|771.43|775.39|771.19|0
1646672590000|2022-03-07 17:03:10|774.67|770.47|774.43|770.23|774.67|770.47|774.43|770.23|0
1646672600000|2022-03-07 17:03:20|774.67|770.47|774.67|770.47|774.67|770.47|774.67|770.47|0
1646672610000|2022-03-07 17:03:30|774.19|769.99|774.19|769.99|774.19|769.99|774.19|769.99|0
1646672620000|2022-03-07 17:03:40|775.15|770.95|775.15|770.95|775.15|770.95|775.15|770.95|0
1646672630000|2022-03-07 17:03:50|774.43|770.23|773.94|769.74|774.43|770.23|773.94|769.74|0
1646672640000|2022-03-07 17:04:00|773.7|769.5|774.43|770.23|774.43|770.23|773.7|769.5|0
1646672650000|2022-03-07 17:04:10|774.91|770.71|773.7|769.5|774.91|770.71|773.7|769.5|0
1646672660000|2022-03-07 17:04:20|773.22|769.02|773.7|769.5|773.7|769.5|773.22|769.02|0
1646672670000|2022-03-07 17:04:30|774.67|770.47|774.43|770.23|774.67|770.47|774.43|770.23|0
1646672680000|2022-03-07 17:04:40|775.63|771.43|775.87|771.67|775.87|771.67|775.63|771.43|0
1646672690000|2022-03-07 17:04:50|775.39|771.19|774.91|770.71|775.39|771.19|774.91|770.71|0
1646672700000|2022-03-07 17:05:00|775.51|771.31|776.11|771.91|776.11|771.91|775.51|771.31|0
1646672710000|2022-03-07 17:05:10|775.63|771.43|774.55|770.35|775.63|771.43|774.55|770.35|0
1646672720000|2022-03-07 17:05:20|773.11|768.91|772.5|768.3|773.11|768.91|772.5|768.3|0
1646672730000|2022-03-07 17:05:30|772.98|768.78|772.98|768.78|772.98|768.78|772.98|768.78|0
1646672740000|2022-03-07 17:05:40|772.02|767.82|772.5|768.3|772.5|768.3|772.02|767.82|0
1646672750000|2022-03-07 17:05:50|773.22|769.02|773.7|769.5|773.7|769.5|773.22|769.02|0
1646672760000|2022-03-07 17:06:00|774.67|770.47|775.15|770.95|775.15|770.95|774.67|770.47|0
1646672780000|2022-03-07 17:06:20|775.87|771.67|775.87|771.67|775.87|771.67|775.87|771.67|0
1646672790000|2022-03-07 17:06:30|776.35|772.15|776.83|772.63|776.83|772.63|776.35|772.15|0
1646672800000|2022-03-07 17:06:40|775.87|771.67|776.35|772.15|776.35|772.15|775.87|771.67|0
1646672810000|2022-03-07 17:06:50|774.67|770.47|773.22|769.02|774.67|770.47|773.22|769.02|0
1646672820000|2022-03-07 17:07:00|774.67|770.47|774.67|770.47|774.67|770.47|774.67|770.47|0
1646672830000|2022-03-07 17:07:10|773.7|769.5|775.87|771.67|775.87|771.67|773.7|769.5|0
1646672840000|2022-03-07 17:07:20|775.63|771.43|775.87|771.67|775.87|771.67|775.63|771.43|0
1646672850000|2022-03-07 17:07:30|775.63|771.43|775.39|771.19|775.63|771.43|775.39|771.19|0
1646672860000|2022-03-07 17:07:40|776.24|772.04|776.24|772.04|776.24|772.04|776.24|772.04|0
1646672870000|2022-03-07 17:07:50|776.35|772.15|776.59|772.39|776.59|772.39|776.35|772.15|0
1646672880000|2022-03-07 17:08:00|776.83|772.63|776.83|772.63|776.83|772.63|776.83|772.63|0
1646672890000|2022-03-07 17:08:10|776.35|772.15|776.59|772.39|776.59|772.39|776.35|772.15|0
1646672900000|2022-03-07 17:08:20|777.08|772.88|776.83|772.63|777.08|772.88|776.83|772.63|0
1646672910000|2022-03-07 17:08:30|776.59|772.39|775.87|771.67|776.59|772.39|775.87|771.67|0
1646672920000|2022-03-07 17:08:40|775.63|771.43|775.15|770.95|775.63|771.43|775.15|770.95|0
1646672930000|2022-03-07 17:08:50|775.51|771.31|775.51|771.31|775.51|771.31|775.51|771.31|0
1646672940000|2022-03-07 17:09:00|775.27|771.07|776.11|771.91|776.11|771.91|775.27|771.07|0
1646672950000|2022-03-07 17:09:10|777.08|772.88|776.59|772.39|777.08|772.88|776.59|772.39|0
1646672960000|2022-03-07 17:09:20|776.35|772.15|775.39|771.19|776.35|772.15|775.39|771.19|0
1646672970000|2022-03-07 17:09:30|774.67|770.47|774.91|770.71|774.91|770.71|774.67|770.47|0
1646672980000|2022-03-07 17:09:40|774.43|770.23|774.31|770.11|774.43|770.23|774.31|770.11|0
1646672990000|2022-03-07 17:09:50|774.79|770.59|773.94|769.74|774.79|770.59|773.94|769.74|0
1646673000000|2022-03-07 17:10:00|773.46|769.26|773.22|769.02|773.46|769.26|773.22|769.02|0
1646673010000|2022-03-07 17:10:10|773.94|769.74|774.18|769.98|774.18|769.98|773.94|769.74|0
1646673020000|2022-03-07 17:10:20|774.67|770.47|775.39|771.19|775.39|771.19|774.67|770.47|0
1646673030000|2022-03-07 17:10:30|773.83|769.63|773.22|769.02|773.83|769.63|773.22|769.02|0
1646673040000|2022-03-07 17:10:40|773.7|769.5|773.7|769.5|773.7|769.5|773.7|769.5|0
1646673060000|2022-03-07 17:11:00|773.83|769.63|771.78|767.58|773.83|769.63|771.78|767.58|0
1646673070000|2022-03-07 17:11:10|773.46|769.26|773.46|769.26|773.46|769.26|773.46|769.26|0
1646673080000|2022-03-07 17:11:20|773.94|769.74|773.94|769.74|773.94|769.74|773.94|769.74|0
1646673090000|2022-03-07 17:11:30|774.18|769.98|774.07|769.87|774.18|769.98|774.07|769.87|0
1646673100000|2022-03-07 17:11:40|772.98|768.78|772.26|768.06|772.98|768.78|772.26|768.06|0
1646673110000|2022-03-07 17:11:50|772.5|768.3|772.5|768.3|772.5|768.3|772.5|768.3|0
1646673120000|2022-03-07 17:12:00|773.7|769.5|773.7|769.5|773.7|769.5|773.7|769.5|0
1646673130000|2022-03-07 17:12:10|772.5|768.3|773.22|769.02|773.22|769.02|772.5|768.3|0
1646673140000|2022-03-07 17:12:20|772.62|768.42|771.78|767.58|772.62|768.42|771.78|767.58|0
1646673150000|2022-03-07 17:12:30|772.14|767.94|772.02|767.82|772.14|767.94|772.02|767.82|0
1646673160000|2022-03-07 17:12:40|771.9|767.7|771.78|767.58|771.9|767.7|771.78|767.58|0
1646673170000|2022-03-07 17:12:50|772.5|768.3|772.5|768.3|772.5|768.3|772.5|768.3|0
1646673180000|2022-03-07 17:13:00|772.62|768.42|772.74|768.54|772.74|768.54|772.62|768.42|0
1646673190000|2022-03-07 17:13:10|773.22|769.02|773.59|769.39|773.59|769.39|773.22|769.02|0
1646673200000|2022-03-07 17:13:20|773.22|769.02|773.22|769.02|773.22|769.02|773.22|769.02|0
1646673210000|2022-03-07 17:13:30|773.7|769.5|772.5|768.3|773.7|769.5|772.5|768.3|0
1646673220000|2022-03-07 17:13:40|772.98|768.78|772.62|768.42|772.98|768.78|772.62|768.42|0
1646673230000|2022-03-07 17:13:50|772.74|768.54|772.5|768.3|772.74|768.54|772.5|768.3|0
1646673240000|2022-03-07 17:14:00|773.94|769.74|774.67|770.47|774.67|770.47|773.94|769.74|0
1646673250000|2022-03-07 17:14:10|774.91|770.71|774.43|770.23|774.91|770.71|774.43|770.23|0
1646673260000|2022-03-07 17:14:20|774.91|770.71|774.67|770.47|774.91|770.71|774.67|770.47|0
1646673270000|2022-03-07 17:14:30|775.15|770.95|774.91|770.71|775.15|770.95|774.91|770.71|0
1646673280000|2022-03-07 17:14:40|774.67|770.47|774.91|770.71|774.91|770.71|774.67|770.47|0
1646673290000|2022-03-07 17:14:50|774.67|770.47|773.7|769.5|774.67|770.47|773.7|769.5|0
1646673300000|2022-03-07 17:15:00|773.94|769.74|774.18|769.98|774.18|769.98|773.94|769.74|0
1646673310000|2022-03-07 17:15:10|772.98|768.78|771.78|767.58|772.98|768.78|771.78|767.58|0
1646673320000|2022-03-07 17:15:20|772.74|768.54|772.74|768.54|772.74|768.54|772.74|768.54|0
1646673330000|2022-03-07 17:15:30|770.33|766.13|770.33|766.13|770.33|766.13|769.37|765.17|0
1646673340000|2022-03-07 17:15:40|771.05|766.85|771.05|766.85|771.05|766.85|771.05|766.85|0
1646673350000|2022-03-07 17:15:50|771.78|767.58|771.3|767.1|771.78|767.58|771.3|767.1|0
1646673360000|2022-03-07 17:16:00|771.05|766.85|772.02|767.82|772.02|767.82|771.05|766.85|0
1646673370000|2022-03-07 17:16:10|771.9|767.7|771.42|767.22|771.9|767.7|771.42|767.22|0
1646673380000|2022-03-07 17:16:20|770.57|766.37|770.57|766.37|770.57|766.37|770.57|766.37|0
1646673390000|2022-03-07 17:16:30|771.3|767.1|771.3|767.1|771.3|767.1|771.3|767.1|0
1646673400000|2022-03-07 17:16:40|770.33|766.13|770.33|766.13|770.33|766.13|770.33|766.13|0
1646673410000|2022-03-07 17:16:50|770.57|766.37|770.57|766.37|770.57|766.37|770.57|766.37|0
1646673420000|2022-03-07 17:17:00|771.78|767.58|772.74|768.54|772.74|768.54|771.78|767.58|0
1646673430000|2022-03-07 17:17:10|773.7|769.5|773.7|769.5|773.7|769.5|773.7|769.5|0
1646673440000|2022-03-07 17:17:20|773.46|769.26|773.94|769.74|773.94|769.74|773.46|769.26|0
1646673450000|2022-03-07 17:17:30|774.18|769.98|774.18|769.98|774.18|769.98|774.18|769.98|0
1646673460000|2022-03-07 17:17:40|775.39|771.19|775.63|771.43|775.63|771.43|775.39|771.19|0
1646673470000|2022-03-07 17:17:50|776.35|772.15|775.87|771.67|776.35|772.15|775.87|771.67|0
1646673480000|2022-03-07 17:18:00|775.15|770.95|776.59|772.39|776.59|772.39|775.15|770.95|0
1646673490000|2022-03-07 17:18:10|777.8|773.6|777.2|773|777.8|773.6|777.2|773|0
1646673500000|2022-03-07 17:18:20|777.56|773.36|779.48|775.28|779.48|775.28|777.56|773.36|0
1646673510000|2022-03-07 17:18:30|778.76|774.56|779.48|775.28|779.48|775.28|778.76|774.56|0
1646673520000|2022-03-07 17:18:40|780.45|776.25|781.17|776.97|781.17|776.97|780.45|776.25|0
1646673530000|2022-03-07 17:18:50|781.41|777.21|780.69|776.49|781.41|777.21|780.69|776.49|0
1646673540000|2022-03-07 17:19:00|780.57|776.37|780.21|776.01|780.57|776.37|780.21|776.01|0
1646673550000|2022-03-07 17:19:10|780.45|776.25|780.93|776.73|780.93|776.73|780.45|776.25|0
1646673560000|2022-03-07 17:19:20|781.17|776.97|781.17|776.97|781.17|776.97|781.17|776.97|0
1646673570000|2022-03-07 17:19:30|780.45|776.25|780.93|776.73|780.93|776.73|780.45|776.25|0
1646673580000|2022-03-07 17:19:40|780.69|776.49|780.21|776.01|780.69|776.49|780.21|776.01|0
1646673590000|2022-03-07 17:19:50|779.97|775.77|779.73|775.53|779.97|775.77|779.73|775.53|0
1646673600000|2022-03-07 17:20:00|779.24|775.04|778.28|774.08|779.24|775.04|778.28|774.08|0
1646673610000|2022-03-07 17:20:10|779|774.8|779|774.8|779|774.8|779|774.8|0
1646673620000|2022-03-07 17:20:20|779.48|775.28|779.48|775.28|779.48|775.28|779.48|775.28|0
1646673630000|2022-03-07 17:20:30|778.28|774.08|777.8|773.6|778.28|774.08|777.8|773.6|0
1646673640000|2022-03-07 17:20:40|777.56|773.36|777.8|773.6|777.8|773.6|777.56|773.36|0
1646673650000|2022-03-07 17:20:50|778.28|774.08|778.04|773.84|778.28|774.08|778.04|773.84|0
1646673660000|2022-03-07 17:21:00|778.4|774.2|779|774.8|779|774.8|778.4|774.2|0
1646673670000|2022-03-07 17:21:10|780.45|776.25|780.45|776.25|780.45|776.25|780.45|776.25|0
1646673680000|2022-03-07 17:21:20|780.93|776.73|781.65|777.45|781.65|777.45|780.93|776.73|0
1646673690000|2022-03-07 17:21:30|782.14|777.94|781.65|777.45|782.14|777.94|781.65|777.45|0
1646673700000|2022-03-07 17:21:40|781.9|777.7|781.41|777.21|781.9|777.7|781.41|777.21|0
1646673710000|2022-03-07 17:21:50|783.34|779.14|783.34|779.14|783.34|779.14|783.34|779.14|0
1646673720000|2022-03-07 17:22:00|783.58|779.38|783.58|779.38|783.58|779.38|783.58|779.38|0
1646673730000|2022-03-07 17:22:10|783.95|779.75|784.07|779.87|784.07|779.87|783.95|779.75|0
1646673740000|2022-03-07 17:22:20|784.55|780.35|783.58|779.38|784.55|780.35|783.58|779.38|0
1646673750000|2022-03-07 17:22:30|783.34|779.14|783.1|778.9|783.34|779.14|783.1|778.9|0
1646673760000|2022-03-07 17:22:40|783.34|779.14|783.58|779.38|783.58|779.38|783.34|779.14|0
1646673770000|2022-03-07 17:22:50|784.31|780.11|784.67|780.47|784.67|780.47|784.31|780.11|0
1646673780000|2022-03-07 17:23:00|784.31|780.11|784.55|780.35|784.55|780.35|784.31|780.11|0
1646673790000|2022-03-07 17:23:10|785.76|781.56|785.51|781.31|785.76|781.56|785.51|781.31|0
1646673800000|2022-03-07 17:23:20|785.88|781.68|787.93|783.73|787.93|783.73|785.88|781.68|0
1646673820000|2022-03-07 17:23:40|788.41|784.21|788.9|784.7|788.9|784.7|788.41|784.21|0
1646673830000|2022-03-07 17:23:50|788.65|784.45|786.72|782.52|788.65|784.45|786.72|782.52|0
1646673840000|2022-03-07 17:24:00|786.24|782.04|786.24|782.04|786.24|782.04|786.24|782.04|0
1646673850000|2022-03-07 17:24:10|786|781.8|786|781.8|786|781.8|786|781.8|0
1646673860000|2022-03-07 17:24:20|785.51|781.31|786|781.8|786|781.8|785.51|781.31|0
1646673870000|2022-03-07 17:24:30|786.72|782.52|787.09|782.89|787.09|782.89|786.72|782.52|0
1646673880000|2022-03-07 17:24:40|785.76|781.56|786|781.8|786|781.8|785.76|781.56|0
1646673890000|2022-03-07 17:24:50|786.96|782.76|787.33|783.13|787.33|783.13|786.96|782.76|0
1646673900000|2022-03-07 17:25:00|786.72|782.52|786.96|782.76|786.96|782.76|786.72|782.52|0
1646673910000|2022-03-07 17:25:10|787.69|783.49|787.93|783.73|787.93|783.73|787.69|783.49|0
1646673920000|2022-03-07 17:25:20|788.41|784.21|788.3|784.1|788.41|784.21|788.3|784.1|0
1646673930000|2022-03-07 17:25:30|788.17|783.97|788.17|783.97|788.17|783.97|788.17|783.97|0
1646673940000|2022-03-07 17:25:40|787.2|783|787.2|783|787.2|783|787.2|783|0
1646673950000|2022-03-07 17:25:50|788.17|783.97|787.2|783|788.17|783.97|787.2|783|0
1646673960000|2022-03-07 17:26:00|786.48|782.28|785.51|781.31|786.48|782.28|785.51|781.31|0
1646673970000|2022-03-07 17:26:10|784.79|780.59|783.83|779.63|784.79|780.59|783.83|779.63|0
1646673980000|2022-03-07 17:26:20|784.19|779.99|784.07|779.87|784.19|779.99|784.07|779.87|0
1646673990000|2022-03-07 17:26:30|784.43|780.23|784.43|780.23|784.43|780.23|784.43|780.23|0
1646674000000|2022-03-07 17:26:40|785.51|781.31|785.76|781.56|785.76|781.56|785.51|781.31|0
1646674010000|2022-03-07 17:26:50|786|781.8|785.76|781.56|786|781.8|785.76|781.56|0
1646674020000|2022-03-07 17:27:00|785.03|780.83|785.03|780.83|785.03|780.83|785.03|780.83|0
1646674030000|2022-03-07 17:27:10|784.79|780.59|785.27|781.07|785.27|781.07|784.79|780.59|0
1646674040000|2022-03-07 17:27:20|784.79|780.59|784.79|780.59|784.79|780.59|784.79|780.59|0
1646674050000|2022-03-07 17:27:30|784.19|779.99|784.31|780.11|784.31|780.11|784.19|779.99|0
1646674060000|2022-03-07 17:27:40|783.58|779.38|784.55|780.35|784.55|780.35|783.58|779.38|0
1646674070000|2022-03-07 17:27:50|784.31|780.11|785.27|781.07|785.27|781.07|784.31|780.11|0
1646674080000|2022-03-07 17:28:00|784.79|780.59|785.76|781.56|785.76|781.56|784.79|780.59|0
1646674090000|2022-03-07 17:28:10|785.27|781.07|785.16|780.96|785.27|781.07|785.16|780.96|0
1646674100000|2022-03-07 17:28:20|784.19|779.99|784.31|780.11|784.31|780.11|784.19|779.99|0
1646674110000|2022-03-07 17:28:30|784.55|780.35|784.31|780.11|784.55|780.35|784.31|780.11|0
1646674120000|2022-03-07 17:28:40|784.07|779.87|783.82|779.62|784.07|779.87|783.82|779.62|0
1646674130000|2022-03-07 17:28:50|783.34|779.14|783.34|779.14|783.34|779.14|783.34|779.14|0
1646674140000|2022-03-07 17:29:00|782.86|778.66|783.1|778.9|783.1|778.9|782.86|778.66|0
1646674150000|2022-03-07 17:29:10|783.58|779.38|783.71|779.51|783.71|779.51|783.58|779.38|0
1646674160000|2022-03-07 17:29:20|782.86|778.66|782.86|778.66|782.86|778.66|782.86|778.66|0
1646674170000|2022-03-07 17:29:30|783.1|778.9|782.86|778.66|783.1|778.9|782.86|778.66|0
1646674180000|2022-03-07 17:29:40|782.62|778.42|782.62|778.42|782.62|778.42|782.62|778.42|0
1646674190000|2022-03-07 17:29:50|780.45|776.25|780.69|776.49|780.69|776.49|780.45|776.25|0
1646674200000|2022-03-07 17:30:00|775.15|770.95|775.15|770.95|775.15|770.95|775.15|770.95|0
1646674240000|2022-03-07 17:30:40|774.91|770.71|774.91|770.71|774.91|770.71|774.91|770.71|0
1646674250000|2022-03-07 17:30:50|775.39|771.19|775.51|771.31|775.51|771.31|775.39|771.19|0
1646674260000|2022-03-07 17:31:00|775.15|770.95|775.39|771.19|775.39|771.19|775.15|770.95|0
1646674270000|2022-03-07 17:31:10|775.15|770.95|775.03|770.83|775.15|770.95|775.03|770.83|0
1646674280000|2022-03-07 17:31:20|775.15|770.95|774.91|770.71|775.15|770.95|774.91|770.71|0
1646674300000|2022-03-07 17:31:40|774.67|770.47|773.94|769.74|774.67|770.47|773.94|769.74|0
1646674310000|2022-03-07 17:31:50|774.18|769.98|774.18|769.98|774.18|769.98|774.18|769.98|0
1646674340000|2022-03-07 17:32:20|774.67|770.47|774.67|770.47|774.67|770.47|774.67|770.47|0
1646674350000|2022-03-07 17:32:30|772.26|768.06|772.98|768.78|772.98|768.78|772.26|768.06|0
1646674360000|2022-03-07 17:32:40|772.74|768.54|770.57|766.37|772.74|768.54|770.57|766.37|0
1646674370000|2022-03-07 17:32:50|770.09|765.89|769.61|765.41|770.09|765.89|769.61|765.41|0
1646674380000|2022-03-07 17:33:00|770.33|766.13|770.81|766.61|770.81|766.61|770.33|766.13|0
1646674390000|2022-03-07 17:33:10|771.42|767.22|771.78|767.58|771.78|767.58|771.42|767.22|0
1646674400000|2022-03-07 17:33:20|772.02|767.82|771.42|767.22|772.02|767.82|771.42|767.22|0
1646674410000|2022-03-07 17:33:30|771.3|767.1|771.3|767.1|771.3|767.1|771.3|767.1|0
1646674430000|2022-03-07 17:33:50|772.02|767.82|771.78|767.58|772.02|767.82|771.78|767.58|0
1646674440000|2022-03-07 17:34:00|772.26|768.06|772.02|767.82|772.26|768.06|772.02|767.82|0
1646674450000|2022-03-07 17:34:10|771.54|767.34|771.42|767.22|771.54|767.34|771.42|767.22|0
1646674460000|2022-03-07 17:34:20|770.57|766.37|770.81|766.61|770.81|766.61|770.57|766.37|0
1646674470000|2022-03-07 17:34:30|771.05|766.85|771.54|767.34|771.54|767.34|771.05|766.85|0
1646674480000|2022-03-07 17:34:40|771.78|767.58|771.18|766.98|771.78|767.58|771.18|766.98|0
1646674490000|2022-03-07 17:34:50|770.57|766.37|770.7|766.5|770.7|766.5|770.57|766.37|0
1646674500000|2022-03-07 17:35:00|771.18|766.98|770.81|766.61|771.18|766.98|770.81|766.61|0
1646674510000|2022-03-07 17:35:10|770.57|766.37|770.81|766.61|770.81|766.61|770.57|766.37|0
1646674520000|2022-03-07 17:35:20|772.26|768.06|773.94|769.74|773.94|769.74|772.26|768.06|0
1646674540000|2022-03-07 17:35:40|774.67|770.47|773.7|769.5|774.67|770.47|773.7|769.5|0
1646674550000|2022-03-07 17:35:50|774.42|770.22|774.42|770.22|774.42|770.22|774.42|770.22|0
1646674560000|2022-03-07 17:36:00|773.94|769.74|773.7|769.5|773.94|769.74|773.7|769.5|0
1646674570000|2022-03-07 17:36:10|774.07|769.87|774.07|769.87|774.07|769.87|774.07|769.87|0
1646674580000|2022-03-07 17:36:20|773.94|769.74|774.18|769.98|774.18|769.98|773.94|769.74|0
1646674590000|2022-03-07 17:36:30|774.42|770.22|774.55|770.35|774.55|770.35|774.42|770.22|0
1646674600000|2022-03-07 17:36:40|775.87|771.67|775.99|771.79|775.99|771.79|775.87|771.67|0
1646674610000|2022-03-07 17:36:50|776.11|771.91|776.35|772.15|776.35|772.15|776.11|771.91|0
1646674620000|2022-03-07 17:37:00|776.59|772.39|776.35|772.15|776.59|772.39|776.35|772.15|0
1646674630000|2022-03-07 17:37:10|776.11|771.91|775.63|771.43|776.11|771.91|775.63|771.43|0
1646674640000|2022-03-07 17:37:20|775.15|770.95|776.83|772.63|776.83|772.63|775.15|770.95|0
1646674650000|2022-03-07 17:37:30|778.04|773.84|777.8|773.6|778.04|773.84|777.8|773.6|0
1646674660000|2022-03-07 17:37:40|777.2|773|777.2|773|777.2|773|777.2|773|0
1646674670000|2022-03-07 17:37:50|778.04|773.84|778.52|774.32|778.52|774.32|778.04|773.84|0
1646674680000|2022-03-07 17:38:00|780.21|776.01|779|774.8|780.21|776.01|779|774.8|0
1646674690000|2022-03-07 17:38:10|779.85|775.65|779.97|775.77|779.97|775.77|779.85|775.65|0
1646674700000|2022-03-07 17:38:20|781.17|776.97|781.41|777.21|781.41|777.21|781.17|776.97|0
1646674710000|2022-03-07 17:38:30|781.9|777.7|781.78|777.58|781.9|777.7|781.78|777.58|0
1646674720000|2022-03-07 17:38:40|781.41|777.21|780.93|776.73|781.41|777.21|780.93|776.73|0
1646674730000|2022-03-07 17:38:50|781.06|776.86|781.17|776.97|781.17|776.97|781.06|776.86|0
1646674740000|2022-03-07 17:39:00|780.69|776.49|780.21|776.01|780.69|776.49|780.21|776.01|0
1646674750000|2022-03-07 17:39:10|780.45|776.25|781.41|777.21|781.41|777.21|780.45|776.25|0
1646674760000|2022-03-07 17:39:20|780.93|776.73|781.17|776.97|781.17|776.97|780.93|776.73|0
1646674770000|2022-03-07 17:39:30|780.93|776.73|780.93|776.73|780.93|776.73|780.93|776.73|0
1646674780000|2022-03-07 17:39:40|781.65|777.45|780.93|776.73|781.65|777.45|780.93|776.73|0
1646674790000|2022-03-07 17:39:50|781.41|777.21|781.17|776.97|781.41|777.21|781.17|776.97|0
1646674810000|2022-03-07 17:40:10|780.93|776.73|779.73|775.53|780.93|776.73|779.73|775.53|0
1646674820000|2022-03-07 17:40:20|779.97|775.77|779.97|775.77|779.97|775.77|779.97|775.77|0
1646674830000|2022-03-07 17:40:30|780.21|776.01|779.73|775.53|780.21|776.01|779.73|775.53|0
1646674840000|2022-03-07 17:40:40|779.37|775.17|779|774.8|779.37|775.17|779|774.8|0
1646674850000|2022-03-07 17:40:50|778.89|774.69|778.76|774.56|778.89|774.69|778.76|774.56|0
1646674860000|2022-03-07 17:41:00|779|774.8|779.24|775.04|779.24|775.04|779|774.8|0
1646674870000|2022-03-07 17:41:10|779.73|775.53|779.48|775.28|779.73|775.53|779.48|775.28|0
1646674880000|2022-03-07 17:41:20|779.73|775.53|778.4|774.2|779.73|775.53|778.4|774.2|0
1646674890000|2022-03-07 17:41:30|778.52|774.32|777.8|773.6|778.52|774.32|777.8|773.6|0
1646674900000|2022-03-07 17:41:40|778.04|773.84|777.8|773.6|778.04|773.84|777.8|773.6|0
1646674910000|2022-03-07 17:41:50|777.31|773.11|777.8|773.6|777.8|773.6|777.31|773.11|0
1646674920000|2022-03-07 17:42:00|778.4|774.2|778.04|773.84|778.4|774.2|778.04|773.84|0
1646674930000|2022-03-07 17:42:10|778.52|774.32|778.52|774.32|778.52|774.32|778.52|774.32|0
1646674940000|2022-03-07 17:42:20|778.28|774.08|778.04|773.84|778.28|774.08|778.04|773.84|0
1646674950000|2022-03-07 17:42:30|778.76|774.56|779.24|775.04|779.24|775.04|778.76|774.56|0
1646674960000|2022-03-07 17:42:40|779.85|775.65|780.09|775.89|780.09|775.89|779.85|775.65|0
1646674970000|2022-03-07 17:42:50|780.45|776.25|780.69|776.49|780.69|776.49|780.45|776.25|0
1646674980000|2022-03-07 17:43:00|781.41|777.21|781.65|777.45|781.65|777.45|781.41|777.21|0
1646674990000|2022-03-07 17:43:10|782.38|778.18|782.38|778.18|782.38|778.18|782.38|778.18|0
1646675060000|2022-03-07 17:44:20|783.47|779.27|783.47|779.27|783.47|779.27|783.47|779.27|0
1646675070000|2022-03-07 17:44:30|783.34|779.14|783.58|779.38|783.58|779.38|783.34|779.14|0
1646675080000|2022-03-07 17:44:40|783.34|779.14|783.58|779.38|783.58|779.38|783.34|779.14|0
1646675090000|2022-03-07 17:44:50|784.55|780.35|784.55|780.35|784.55|780.35|784.55|780.35|0
1646675100000|2022-03-07 17:45:00|784.67|780.47|784.67|780.47|784.67|780.47|784.67|780.47|0
1646675110000|2022-03-07 17:45:10|784.79|780.59|783.83|779.63|784.79|780.59|783.83|779.63|0
1646675120000|2022-03-07 17:45:20|784.07|779.87|784.07|779.87|784.07|779.87|784.07|779.87|0
1646675130000|2022-03-07 17:45:30|783.58|779.38|783.58|779.38|783.58|779.38|783.58|779.38|0
1646675140000|2022-03-07 17:45:40|783.34|779.14|783.47|779.27|783.47|779.27|783.34|779.14|0
1646675150000|2022-03-07 17:45:50|783.71|779.51|783.83|779.63|783.83|779.63|783.71|779.51|0
1646675160000|2022-03-07 17:46:00|784.55|780.35|784.55|780.35|784.55|780.35|784.55|780.35|0
1646675170000|2022-03-07 17:46:10|784.31|780.11|785.03|780.83|785.03|780.83|784.31|780.11|0
1646675180000|2022-03-07 17:46:20|784.79|780.59|784.55|780.35|784.79|780.59|784.55|780.35|0
1646675190000|2022-03-07 17:46:30|784.79|780.59|784.79|780.59|784.79|780.59|784.79|780.59|0
1646675200000|2022-03-07 17:46:40|785.03|780.83|786|781.8|786|781.8|785.03|780.83|0
1646675210000|2022-03-07 17:46:50|785.76|781.56|785.51|781.31|785.76|781.56|785.51|781.31|0
1646675220000|2022-03-07 17:47:00|785.76|781.56|786|781.8|786|781.8|785.76|781.56|0
1646675230000|2022-03-07 17:47:10|786.24|782.04|788.17|783.97|788.17|783.97|786.24|782.04|0
1646675240000|2022-03-07 17:47:20|787.93|783.73|788.41|784.21|788.41|784.21|787.93|783.73|0
1646675250000|2022-03-07 17:47:30|787.93|783.73|788.41|784.21|788.41|784.21|787.93|783.73|0
1646675260000|2022-03-07 17:47:40|788.65|784.45|788.65|784.45|788.65|784.45|788.65|784.45|0
1646675270000|2022-03-07 17:47:50|789.38|785.18|789.14|784.94|789.38|785.18|789.14|784.94|0
1646675280000|2022-03-07 17:48:00|788.9|784.7|788.9|784.7|788.9|784.7|788.9|784.7|0
1646675290000|2022-03-07 17:48:10|788.17|783.97|788.17|783.97|788.17|783.97|788.17|783.97|0
1646675300000|2022-03-07 17:48:20|786.96|782.76|787.2|783|787.2|783|786.96|782.76|0
1646675310000|2022-03-07 17:48:30|786.96|782.76|786.96|782.76|786.96|782.76|786.96|782.76|0
1646675320000|2022-03-07 17:48:40|786.48|782.28|786.48|782.28|786.48|782.28|786.48|782.28|0
1646675330000|2022-03-07 17:48:50|786.36|782.16|786.24|782.04|786.36|782.16|786.24|782.04|0
1646675340000|2022-03-07 17:49:00|785.76|781.56|785.76|781.56|785.76|781.56|785.76|781.56|0
1646675350000|2022-03-07 17:49:10|786.24|782.04|786.48|782.28|786.48|782.28|786.24|782.04|0
1646675360000|2022-03-07 17:49:20|786.72|782.52|787.2|783|787.2|783|786.72|782.52|0
1646675370000|2022-03-07 17:49:30|787.33|783.13|786.85|782.65|787.33|783.13|786.85|782.65|0
1646675380000|2022-03-07 17:49:40|786|781.8|786|781.8|786|781.8|786|781.8|0
1646675390000|2022-03-07 17:49:50|786.48|782.28|786.96|782.76|786.96|782.76|786.48|782.28|0
1646675400000|2022-03-07 17:50:00|787.2|783|787.57|783.37|787.57|783.37|787.2|783|0
1646675410000|2022-03-07 17:50:10|787.69|783.49|786.96|782.76|787.69|783.49|786.96|782.76|0
1646675420000|2022-03-07 17:50:20|787.2|783|786.96|782.76|787.2|783|786.96|782.76|0
1646675430000|2022-03-07 17:50:30|787.33|783.13|787.93|783.73|787.93|783.73|787.33|783.13|0
1646675440000|2022-03-07 17:50:40|788.17|783.97|788.17|783.97|788.17|783.97|788.17|783.97|0
1646675450000|2022-03-07 17:50:50|788.41|784.21|788.65|784.45|788.65|784.45|788.41|784.21|0
1646675460000|2022-03-07 17:51:00|788.9|784.7|788.41|784.21|788.9|784.7|788.41|784.21|0
1646675470000|2022-03-07 17:51:10|788.65|784.45|787.93|783.73|788.65|784.45|787.93|783.73|0
1646675480000|2022-03-07 17:51:20|788.17|783.97|788.17|783.97|788.17|783.97|788.17|783.97|0
1646675490000|2022-03-07 17:51:30|787.81|783.61|786.96|782.76|787.81|783.61|786.96|782.76|0
1646675500000|2022-03-07 17:51:40|787.69|783.49|787.69|783.49|787.69|783.49|787.69|783.49|0
1646675510000|2022-03-07 17:51:50|788.41|784.21|788.41|784.21|788.41|784.21|788.41|784.21|0
1646675520000|2022-03-07 17:52:00|787.93|783.73|787.2|783|787.93|783.73|787.2|783|0
1646675530000|2022-03-07 17:52:10|786.72|782.52|786.72|782.52|786.72|782.52|786.72|782.52|0
1646675540000|2022-03-07 17:52:20|786.48|782.28|785.51|781.31|786.48|782.28|785.51|781.31|0
1646675550000|2022-03-07 17:52:30|784.79|780.59|784.92|780.72|784.92|780.72|784.79|780.59|0
1646675560000|2022-03-07 17:52:40|784.31|780.11|784.31|780.11|784.31|780.11|784.31|780.11|0
1646675590000|2022-03-07 17:53:10|784.07|779.87|784.55|780.35|784.55|780.35|784.07|779.87|0
1646675600000|2022-03-07 17:53:20|784.79|780.59|785.76|781.56|785.76|781.56|784.79|780.59|0
1646675610000|2022-03-07 17:53:30|786.12|781.92|786.12|781.92|786.12|781.92|786.12|781.92|0
1646675620000|2022-03-07 17:53:40|786|781.8|786.24|782.04|786.24|782.04|786|781.8|0
1646675630000|2022-03-07 17:53:50|786|781.8|786|781.8|786|781.8|786|781.8|0
1646675640000|2022-03-07 17:54:00|785.51|781.31|785.27|781.07|785.51|781.31|785.27|781.07|0
1646675650000|2022-03-07 17:54:10|784.67|780.47|784.67|780.47|784.67|780.47|784.67|780.47|0
1646675660000|2022-03-07 17:54:20|785.64|781.44|785.27|781.07|785.64|781.44|785.27|781.07|0
1646675670000|2022-03-07 17:54:30|785.03|780.83|785.16|780.96|785.16|780.96|785.03|780.83|0
1646675680000|2022-03-07 17:54:40|785.51|781.31|785.27|781.07|785.51|781.31|785.27|781.07|0
1646675690000|2022-03-07 17:54:50|785.76|781.56|785.51|781.31|785.76|781.56|785.51|781.31|0
1646675700000|2022-03-07 17:55:00|785.03|780.83|784.55|780.35|785.03|780.83|784.55|780.35|0
1646675710000|2022-03-07 17:55:10|784.43|780.23|784.07|779.87|784.43|780.23|784.07|779.87|0
1646675720000|2022-03-07 17:55:20|784.31|780.11|784.07|779.87|784.31|780.11|784.07|779.87|0
1646675730000|2022-03-07 17:55:30|783.82|779.62|784.07|779.87|784.07|779.87|783.82|779.62|0
1646675740000|2022-03-07 17:55:40|784.79|780.59|784.79|780.59|784.79|780.59|784.79|780.59|0
1646675750000|2022-03-07 17:55:50|784.67|780.47|784.55|780.35|784.67|780.47|784.55|780.35|0
1646675760000|2022-03-07 17:56:00|785.27|781.07|785.51|781.31|785.51|781.31|785.27|781.07|0
1646675770000|2022-03-07 17:56:10|785.4|781.2|785.51|781.31|785.51|781.31|785.4|781.2|0
1646675780000|2022-03-07 17:56:20|785.27|781.07|786|781.8|786|781.8|785.27|781.07|0
1646675790000|2022-03-07 17:56:30|785.27|781.07|785.27|781.07|785.27|781.07|785.27|781.07|0
1646675810000|2022-03-07 17:56:50|784.55|780.35|784.55|780.35|784.55|780.35|784.55|780.35|0
1646675830000|2022-03-07 17:57:10|785.27|781.07|784.79|780.59|785.27|781.07|784.79|780.59|0
1646675840000|2022-03-07 17:57:20|784.31|780.11|784.43|780.23|784.43|780.23|784.31|780.11|0
1646675850000|2022-03-07 17:57:30|784.55|780.35|784.55|780.35|784.55|780.35|784.55|780.35|0
1646675860000|2022-03-07 17:57:40|784.07|779.87|783.58|779.38|784.07|779.87|783.58|779.38|0
1646675870000|2022-03-07 17:57:50|783.23|779.03|784.07|779.87|784.07|779.87|783.23|779.03|0
1646675880000|2022-03-07 17:58:00|783.58|779.38|785.27|781.07|785.51|781.31|783.58|779.38|0
1646676000000|2022-03-07 18:00:00|781.53|777.33|780.81|776.61|781.53|777.33|780.81|776.61|0
1646676010000|2022-03-07 18:00:10|780.2|776|779.48|775.28|780.2|776|779.48|775.28|0
1646676020000|2022-03-07 18:00:20|778.64|774.44|779.24|775.04|779.24|775.04|778.64|774.44|0
1646676030000|2022-03-07 18:00:30|779|774.8|777.31|773.11|779|774.8|777.31|773.11|0
1646676040000|2022-03-07 18:00:40|777.55|773.35|777.79|773.59|777.79|773.59|777.55|773.35|0
1646676050000|2022-03-07 18:00:50|777.55|773.35|777.55|773.35|777.55|773.35|777.55|773.35|0
1646676060000|2022-03-07 18:01:00|777.92|773.72|777.55|773.35|777.92|773.72|777.55|773.35|0
1646676070000|2022-03-07 18:01:10|777.07|772.87|776.35|772.15|777.07|772.87|776.35|772.15|0
1646676090000|2022-03-07 18:01:30|775.38|771.18|775.87|771.67|775.87|771.67|775.38|771.18|0
1646676100000|2022-03-07 18:01:40|774.42|770.22|774.42|770.22|774.42|770.22|774.42|770.22|0
1646676110000|2022-03-07 18:01:50|773.7|769.5|772.73|768.53|773.7|769.5|772.73|768.53|0
1646676120000|2022-03-07 18:02:00|772.98|768.78|771.53|767.33|772.98|768.78|771.53|767.33|0
1646676130000|2022-03-07 18:02:10|772.25|768.05|771.05|766.85|772.25|768.05|771.05|766.85|0
1646676140000|2022-03-07 18:02:20|771.53|767.33|771.77|767.57|771.77|767.57|771.53|767.33|0
1646676150000|2022-03-07 18:02:30|771.53|767.33|771.77|767.57|771.77|767.57|771.53|767.33|0
1646676160000|2022-03-07 18:02:40|770.57|766.37|770.81|766.61|770.81|766.61|770.57|766.37|0
1646676170000|2022-03-07 18:02:50|770.33|766.13|769.61|765.41|770.33|766.13|769.61|765.41|0
1646676180000|2022-03-07 18:03:00|770.09|765.89|770.09|765.89|770.09|765.89|770.09|765.89|0
1646676190000|2022-03-07 18:03:10|770.93|766.73|771.29|767.09|771.29|767.09|770.93|766.73|0
1646676200000|2022-03-07 18:03:20|771.05|766.85|770.81|766.61|771.05|766.85|770.81|766.61|0
1646676210000|2022-03-07 18:03:30|771.29|767.09|771.05|766.85|771.29|767.09|771.05|766.85|0
1646676220000|2022-03-07 18:03:40|772.25|768.05|773.22|769.02|773.22|769.02|772.25|768.05|0
1646676230000|2022-03-07 18:03:50|773.46|769.26|773.7|769.5|773.7|769.5|773.46|769.26|0
1646676240000|2022-03-07 18:04:00|773.58|769.38|773.46|769.26|773.58|769.38|773.46|769.26|0
1646676250000|2022-03-07 18:04:10|775.14|770.94|775.86|771.66|775.86|771.66|775.14|770.94|0
1646676260000|2022-03-07 18:04:20|775.38|771.18|774.9|770.7|775.38|771.18|774.9|770.7|0
1646676270000|2022-03-07 18:04:30|775.14|770.94|774.54|770.34|775.14|770.94|774.54|770.34|0
1646676280000|2022-03-07 18:04:40|773.46|769.26|773.46|769.26|773.46|769.26|773.46|769.26|0
1646676290000|2022-03-07 18:04:50|773.94|769.74|773.7|769.5|773.94|769.74|773.7|769.5|0
1646676300000|2022-03-07 18:05:00|772.25|768.05|772.25|768.05|772.25|768.05|772.25|768.05|0
1646676310000|2022-03-07 18:05:10|771.29|767.09|772.01|767.81|772.01|767.81|771.29|767.09|0
1646676320000|2022-03-07 18:05:20|771.53|767.33|771.53|767.33|771.53|767.33|771.53|767.33|0
1646676330000|2022-03-07 18:05:30|770.45|766.25|770.81|766.61|770.81|766.61|770.45|766.25|0
1646676340000|2022-03-07 18:05:40|770.33|766.13|769.85|765.65|770.33|766.13|769.85|765.65|0
1646676350000|2022-03-07 18:05:50|771.29|767.09|770.57|766.37|771.29|767.09|770.57|766.37|0
1646676360000|2022-03-07 18:06:00|770.69|766.49|771.05|766.85|771.05|766.85|770.69|766.49|0
1646676370000|2022-03-07 18:06:10|772.01|767.81|770.45|766.25|772.01|767.81|770.45|766.25|0
1646676380000|2022-03-07 18:06:20|770.57|766.37|770.09|765.89|770.57|766.37|770.09|765.89|0
1646676390000|2022-03-07 18:06:30|771.05|766.85|772.62|768.42|772.62|768.42|771.05|766.85|0
1646676400000|2022-03-07 18:06:40|772.97|768.77|772.97|768.77|772.97|768.77|772.97|768.77|0
1646676410000|2022-03-07 18:06:50|773.7|769.5|773.22|769.02|773.7|769.5|773.22|769.02|0
1646676420000|2022-03-07 18:07:00|772.73|768.53|772.97|768.77|772.97|768.77|772.73|768.53|0
1646676430000|2022-03-07 18:07:10|775.14|770.94|775.14|770.94|775.14|770.94|775.14|770.94|0
1646676440000|2022-03-07 18:07:20|774.66|770.46|773.58|769.38|774.66|770.46|773.58|769.38|0
1646676450000|2022-03-07 18:07:30|773.22|769.02|772.73|768.53|773.22|769.02|772.73|768.53|0
1646676460000|2022-03-07 18:07:40|772.97|768.77|772.73|768.53|772.97|768.77|772.73|768.53|0
1646676470000|2022-03-07 18:07:50|772.25|768.05|772.01|767.81|772.25|768.05|772.01|767.81|0
1646676480000|2022-03-07 18:08:00|771.05|766.85|770.93|766.73|771.05|766.85|770.93|766.73|0
1646676490000|2022-03-07 18:08:10|771.9|767.7|772.86|768.66|772.86|768.66|771.9|767.7|0
1646676500000|2022-03-07 18:08:20|772.49|768.29|772.86|768.66|772.86|768.66|772.49|768.29|0
1646676510000|2022-03-07 18:08:30|772.49|768.29|772.25|768.05|772.49|768.29|772.25|768.05|0
1646676520000|2022-03-07 18:08:40|771.17|766.97|772.49|768.29|772.49|768.29|771.17|766.97|0
1646676530000|2022-03-07 18:08:50|772.97|768.77|772.97|768.77|772.97|768.77|772.97|768.77|0
1646676540000|2022-03-07 18:09:00|773.46|769.26|772.73|768.53|773.46|769.26|772.73|768.53|0
1646676550000|2022-03-07 18:09:10|772.97|768.77|775.14|770.94|775.14|770.94|772.97|768.77|0
1646676560000|2022-03-07 18:09:20|775.62|771.42|776.11|771.91|776.11|771.91|775.62|771.42|0
1646676570000|2022-03-07 18:09:30|775.51|771.31|775.38|771.18|775.51|771.31|775.38|771.18|0
1646676580000|2022-03-07 18:09:40|776.35|772.15|776.35|772.15|776.35|772.15|776.35|772.15|0
1646676590000|2022-03-07 18:09:50|775.86|771.66|776.11|771.91|776.11|771.91|775.86|771.66|0
1646676600000|2022-03-07 18:10:00|776.83|772.63|776.83|772.63|776.83|772.63|776.83|772.63|0
1646676610000|2022-03-07 18:10:10|777.07|772.87|776.11|771.91|777.07|772.87|776.11|771.91|0
1646676620000|2022-03-07 18:10:20|777.55|773.35|779.96|775.76|779.96|775.76|777.55|773.35|0
1646676630000|2022-03-07 18:10:30|780.09|775.89|780.09|775.89|780.09|775.89|780.09|775.89|0
1646676640000|2022-03-07 18:10:40|779|774.8|779|774.8|779|774.8|779|774.8|0
1646676650000|2022-03-07 18:10:50|780.44|776.24|780.44|776.24|780.44|776.24|780.44|776.24|0
1646676660000|2022-03-07 18:11:00|780.68|776.48|778.51|774.31|780.68|776.48|778.51|774.31|0
1646676670000|2022-03-07 18:11:10|780.2|776|780.2|776|780.2|776|780.2|776|0
1646676680000|2022-03-07 18:11:20|780.44|776.24|779.72|775.52|780.44|776.24|779.72|775.52|0
1646676690000|2022-03-07 18:11:30|780.93|776.73|781.65|777.45|781.65|777.45|780.93|776.73|0
1646676700000|2022-03-07 18:11:40|782.13|777.93|781.53|777.33|782.13|777.93|781.53|777.33|0
1646676710000|2022-03-07 18:11:50|783.1|778.9|782.37|778.17|783.1|778.9|782.37|778.17|0
1646676720000|2022-03-07 18:12:00|782.61|778.41|782.37|778.17|782.61|778.41|782.37|778.17|0
1646676730000|2022-03-07 18:12:10|781.89|777.69|781.89|777.69|781.89|777.69|781.89|777.69|0
1646676740000|2022-03-07 18:12:20|780.93|776.73|780.93|776.73|780.93|776.73|780.93|776.73|0
1646676750000|2022-03-07 18:12:30|780.68|776.48|782.13|777.93|782.13|777.93|780.68|776.48|0
1646676760000|2022-03-07 18:12:40|781.41|777.21|782.37|778.17|782.37|778.17|781.41|777.21|0
1646676770000|2022-03-07 18:12:50|783.34|779.14|783.58|779.38|783.58|779.38|783.34|779.14|0
1646676780000|2022-03-07 18:13:00|783.1|778.9|782.02|777.82|783.1|778.9|782.02|777.82|0
1646676790000|2022-03-07 18:13:10|782.86|778.66|781.29|777.09|782.86|778.66|781.29|777.09|0
1646676800000|2022-03-07 18:13:20|781.41|777.21|781.41|777.21|781.41|777.21|781.41|777.21|0
1646676810000|2022-03-07 18:13:30|781.29|777.09|781.65|777.45|781.65|777.45|781.29|777.09|0
1646676820000|2022-03-07 18:13:40|781.89|777.69|781.89|777.69|781.89|777.69|781.89|777.69|0
1646676830000|2022-03-07 18:13:50|781.41|777.21|781.65|777.45|781.65|777.45|781.41|777.21|0
1646676840000|2022-03-07 18:14:00|781.17|776.97|782.5|778.3|782.5|778.3|781.17|776.97|0
1646676850000|2022-03-07 18:14:10|782.02|777.82|781.89|777.69|782.02|777.82|781.89|777.69|0
1646676860000|2022-03-07 18:14:20|783.82|779.62|784.06|779.86|784.06|779.86|783.82|779.62|0
1646676870000|2022-03-07 18:14:30|783.82|779.62|783.82|779.62|783.82|779.62|783.82|779.62|0
1646676880000|2022-03-07 18:14:40|784.06|779.86|784.06|779.86|784.06|779.86|784.06|779.86|0
1646676890000|2022-03-07 18:14:50|783.82|779.62|783.34|779.14|783.82|779.62|783.34|779.14|0
1646676900000|2022-03-07 18:15:00|783.1|778.9|781.89|777.69|783.1|778.9|781.89|777.69|0
1646676910000|2022-03-07 18:15:10|783.34|779.14|783.46|779.26|783.46|779.26|783.34|779.14|0
1646676920000|2022-03-07 18:15:20|784.19|779.99|784.3|780.1|784.3|780.1|784.19|779.99|0
1646676930000|2022-03-07 18:15:30|784.06|779.86|785.99|781.79|785.99|781.79|784.06|779.86|0
1646676940000|2022-03-07 18:15:40|785.75|781.55|786.36|782.16|786.36|782.16|785.75|781.55|0
1646676950000|2022-03-07 18:15:50|786.48|782.28|787.44|783.24|787.44|783.24|786.48|782.28|0
1646676960000|2022-03-07 18:16:00|786.96|782.76|787.44|783.24|787.44|783.24|786.96|782.76|0
1646676970000|2022-03-07 18:16:10|787.2|783|786.48|782.28|787.2|783|786.48|782.28|0
1646676980000|2022-03-07 18:16:20|785.75|781.55|785.51|781.31|785.75|781.55|785.51|781.31|0
1646676990000|2022-03-07 18:16:30|785.03|780.83|785.03|780.83|785.03|780.83|785.03|780.83|0
1646677000000|2022-03-07 18:16:40|785.51|781.31|784.3|780.1|785.51|781.31|784.3|780.1|0
1646677010000|2022-03-07 18:16:50|785.27|781.07|785.27|781.07|785.27|781.07|785.27|781.07|0
1646677020000|2022-03-07 18:17:00|785.75|781.55|787.44|783.24|787.44|783.24|785.75|781.55|0
1646677030000|2022-03-07 18:17:10|787.2|783|787.44|783.24|787.44|783.24|787.2|783|0
1646677040000|2022-03-07 18:17:20|786.96|782.76|787.33|783.13|787.33|783.13|786.96|782.76|0
1646677050000|2022-03-07 18:17:30|787.44|783.24|786.72|782.52|787.44|783.24|786.72|782.52|0
1646677060000|2022-03-07 18:17:40|786.96|782.76|787.2|783|787.2|783|786.96|782.76|0
1646677070000|2022-03-07 18:17:50|787.44|783.24|788.29|784.09|788.29|784.09|787.44|783.24|0
1646677080000|2022-03-07 18:18:00|788.41|784.21|788.65|784.45|788.65|784.45|788.41|784.21|0
1646677090000|2022-03-07 18:18:10|787.44|783.24|786.23|782.03|787.44|783.24|786.23|782.03|0
1646677100000|2022-03-07 18:18:20|786.72|782.52|786.72|782.52|786.72|782.52|786.72|782.52|0
1646677110000|2022-03-07 18:18:30|785.75|781.55|785.75|781.55|785.75|781.55|785.75|781.55|0
1646677120000|2022-03-07 18:18:40|786.47|782.27|785.51|781.31|786.47|782.27|785.51|781.31|0
1646677130000|2022-03-07 18:18:50|785.03|780.83|786.47|782.27|786.47|782.27|785.03|780.83|0
1646677140000|2022-03-07 18:19:00|785.27|781.07|786.72|782.52|786.72|782.52|785.27|781.07|0
1646677150000|2022-03-07 18:19:10|786.96|782.76|787.57|783.37|787.57|783.37|786.96|782.76|0
1646677160000|2022-03-07 18:19:20|787.32|783.12|788.65|784.45|788.65|784.45|787.32|783.12|0
1646677170000|2022-03-07 18:19:30|788.41|784.21|788.41|784.21|788.41|784.21|788.41|784.21|0
1646677180000|2022-03-07 18:19:40|788.89|784.69|788.77|784.57|788.89|784.69|788.77|784.57|0
1646677190000|2022-03-07 18:19:50|788.17|783.97|787.92|783.72|788.17|783.97|787.92|783.72|0
1646677200000|2022-03-07 18:20:00|788.65|784.45|788.29|784.09|788.65|784.45|788.29|784.09|0
1646677210000|2022-03-07 18:20:10|788.41|784.21|788.41|784.21|788.41|784.21|788.41|784.21|0
1646677220000|2022-03-07 18:20:20|787.68|783.48|787.68|783.48|787.68|783.48|787.68|783.48|0
1646677230000|2022-03-07 18:20:30|788.89|784.69|790.1|785.9|790.1|785.9|788.89|784.69|0
1646677240000|2022-03-07 18:20:40|789.98|785.78|789.98|785.78|789.98|785.78|789.98|785.78|0
1646677250000|2022-03-07 18:20:50|788.17|783.97|788.41|784.21|788.41|784.21|788.17|783.97|0
1646677260000|2022-03-07 18:21:00|787.92|783.72|787.92|783.72|787.92|783.72|787.92|783.72|0
1646677270000|2022-03-07 18:21:10|787.68|783.48|788.65|784.45|788.65|784.45|787.68|783.48|0
1646677280000|2022-03-07 18:21:20|788.89|784.69|788.65|784.45|788.89|784.69|788.65|784.45|0
1646677290000|2022-03-07 18:21:30|789.13|784.93|789.13|784.93|789.13|784.93|789.13|784.93|0
1646677300000|2022-03-07 18:21:40|788.65|784.45|789.13|784.93|789.13|784.93|788.65|784.45|0
1646677310000|2022-03-07 18:21:50|789.61|785.41|789.37|785.17|789.61|785.41|789.37|785.17|0
1646677320000|2022-03-07 18:22:00|788.89|784.69|788.41|784.21|788.89|784.69|788.41|784.21|0
1646677330000|2022-03-07 18:22:10|788.65|784.45|788.65|784.45|788.65|784.45|788.65|784.45|0
1646677340000|2022-03-07 18:22:20|789.61|785.41|786.47|782.27|789.61|785.41|786.47|782.27|0
1646677350000|2022-03-07 18:22:30|787.2|783|785.75|781.55|787.2|783|785.75|781.55|0
1646677370000|2022-03-07 18:22:50|785.03|780.83|785.51|781.31|785.51|781.31|785.03|780.83|0
1646677380000|2022-03-07 18:23:00|783.58|779.38|784.54|780.34|784.54|780.34|783.58|779.38|0
1646677390000|2022-03-07 18:23:10|784.91|780.71|784.78|780.58|784.91|780.71|784.78|780.58|0
1646677400000|2022-03-07 18:23:20|783.34|779.14|783.94|779.74|783.94|779.74|783.34|779.14|0
1646677410000|2022-03-07 18:23:30|783.82|779.62|784.3|780.1|784.3|780.1|783.82|779.62|0
1646677420000|2022-03-07 18:23:40|785.27|781.07|785.03|780.83|785.27|781.07|785.03|780.83|0
1646677430000|2022-03-07 18:23:50|785.75|781.55|785.27|781.07|785.75|781.55|785.27|781.07|0
1646677440000|2022-03-07 18:24:00|782.26|778.06|783.34|779.14|783.34|779.14|782.26|778.06|0
1646677450000|2022-03-07 18:24:10|782.61|778.41|784.06|779.86|784.06|779.86|782.61|778.41|0
1646677460000|2022-03-07 18:24:20|784.54|780.34|784.54|780.34|784.54|780.34|784.54|780.34|0
1646677470000|2022-03-07 18:24:30|783.94|779.74|784.3|780.1|784.3|780.1|783.94|779.74|0
1646677480000|2022-03-07 18:24:40|785.51|781.31|785.51|781.31|785.51|781.31|785.51|781.31|0
1646677490000|2022-03-07 18:24:50|785.03|780.83|785.39|781.19|785.39|781.19|785.03|780.83|0
1646677500000|2022-03-07 18:25:00|784.54|780.34|784.3|780.1|784.54|780.34|784.3|780.1|0
1646677510000|2022-03-07 18:25:10|783.34|779.14|783.34|779.14|783.34|779.14|783.34|779.14|0
1646677520000|2022-03-07 18:25:20|781.65|777.45|781.89|777.69|781.89|777.69|781.65|777.45|0
1646677530000|2022-03-07 18:25:30|781.17|776.97|781.17|776.97|781.17|776.97|781.17|776.97|0
1646677540000|2022-03-07 18:25:40|779.96|775.76|780.2|776|780.2|776|779.96|775.76|0
1646677550000|2022-03-07 18:25:50|779.24|775.04|779|774.8|779.24|775.04|779|774.8|0
1646677560000|2022-03-07 18:26:00|779.24|775.04|781.65|777.45|781.65|777.45|779.24|775.04|0
1646677570000|2022-03-07 18:26:10|782.85|778.65|782.13|777.93|782.85|778.65|782.13|777.93|0
1646677580000|2022-03-07 18:26:20|783.34|779.14|783.58|779.38|783.58|779.38|783.34|779.14|0
1646677590000|2022-03-07 18:26:30|783.82|779.62|783.46|779.26|783.82|779.62|783.46|779.26|0
1646677600000|2022-03-07 18:26:40|783.34|779.14|783.1|778.9|783.34|779.14|783.1|778.9|0
1646677610000|2022-03-07 18:26:50|783.7|779.5|782.37|778.17|783.7|779.5|782.37|778.17|0
1646677620000|2022-03-07 18:27:00|782.01|777.81|782.13|777.93|782.13|777.93|782.01|777.81|0
1646677630000|2022-03-07 18:27:10|781.17|776.97|780.33|776.13|781.17|776.97|780.33|776.13|0
1646677640000|2022-03-07 18:27:20|780.92|776.72|780.92|776.72|780.92|776.72|780.92|776.72|0
1646677650000|2022-03-07 18:27:30|780.2|776|780.68|776.48|780.68|776.48|780.2|776|0
1646677660000|2022-03-07 18:27:40|779.6|775.4|778.88|774.68|779.6|775.4|778.88|774.68|0
1646677670000|2022-03-07 18:27:50|779.48|775.28|780.44|776.24|780.44|776.24|779.48|775.28|0
1646677680000|2022-03-07 18:28:00|781.41|777.21|780.44|776.24|781.41|777.21|780.44|776.24|0
1646677690000|2022-03-07 18:28:10|780.57|776.37|779|774.8|780.57|776.37|779|774.8|0
1646677700000|2022-03-07 18:28:20|779.48|775.28|780.44|776.24|780.44|776.24|779.48|775.28|0
1646677710000|2022-03-07 18:28:30|780.68|776.48|781.17|776.97|781.17|776.97|780.68|776.48|0
1646677720000|2022-03-07 18:28:40|781.89|777.69|781.41|777.21|781.89|777.69|781.41|777.21|0
1646677730000|2022-03-07 18:28:50|782.01|777.81|781.29|777.09|782.01|777.81|781.29|777.09|0
1646677740000|2022-03-07 18:29:00|780.44|776.24|781.89|777.69|781.89|777.69|780.44|776.24|0
1646677750000|2022-03-07 18:29:10|782.01|777.81|780.68|776.48|782.01|777.81|780.68|776.48|0
1646677760000|2022-03-07 18:29:20|781.05|776.85|780.68|776.48|781.05|776.85|780.68|776.48|0
1646677770000|2022-03-07 18:29:30|779.96|775.76|781.41|777.21|781.41|777.21|779.96|775.76|0
1646677780000|2022-03-07 18:29:40|781.65|777.45|781.65|777.45|781.65|777.45|781.65|777.45|0
1646677790000|2022-03-07 18:29:50|782.26|778.06|782.13|777.93|782.26|778.06|782.13|777.93|0
1646677800000|2022-03-07 18:30:00|771.77|767.57|771.77|767.57|771.77|767.57|771.77|767.57|0
1646677810000|2022-03-07 18:30:10|771.05|766.85|772.25|768.05|772.25|768.05|771.05|766.85|0
1646677820000|2022-03-07 18:30:20|772.97|768.77|772.97|768.77|772.97|768.77|772.97|768.77|0
1646677830000|2022-03-07 18:30:30|773.22|769.02|772.49|768.29|773.22|769.02|772.49|768.29|0
1646677840000|2022-03-07 18:30:40|773.22|769.02|772.97|768.77|773.22|769.02|772.97|768.77|0
1646677850000|2022-03-07 18:30:50|772.73|768.53|772.97|768.77|772.97|768.77|772.73|768.53|0
1646677860000|2022-03-07 18:31:00|772.49|768.29|772.25|768.05|772.49|768.29|772.25|768.05|0
1646677870000|2022-03-07 18:31:10|771.53|767.33|772.14|767.94|772.14|767.94|771.53|767.33|0
1646677880000|2022-03-07 18:31:20|772.25|768.05|772.49|768.29|772.49|768.29|772.25|768.05|0
1646677890000|2022-03-07 18:31:30|772.97|768.77|772.97|768.77|772.97|768.77|772.97|768.77|0
1646677900000|2022-03-07 18:31:40|773.22|769.02|773.22|769.02|773.22|769.02|773.22|769.02|0
1646677910000|2022-03-07 18:31:50|773.94|769.74|773.46|769.26|773.94|769.74|773.46|769.26|0
1646677920000|2022-03-07 18:32:00|772.49|768.29|774.18|769.98|774.18|769.98|772.49|768.29|0
1646677930000|2022-03-07 18:32:10|775.99|771.79|775.38|771.18|775.99|771.79|775.38|771.18|0
1646677940000|2022-03-07 18:32:20|775.86|771.66|776.11|771.91|776.11|771.91|775.86|771.66|0
1646677950000|2022-03-07 18:32:30|775.62|771.42|775.62|771.42|775.62|771.42|775.62|771.42|0
1646677960000|2022-03-07 18:32:40|775.86|771.66|775.86|771.66|775.86|771.66|775.86|771.66|0
1646677970000|2022-03-07 18:32:50|776.11|771.91|776.59|772.39|776.59|772.39|776.11|771.91|0
1646677980000|2022-03-07 18:33:00|776.35|772.15|776.47|772.27|776.47|772.27|776.35|772.15|0
1646677990000|2022-03-07 18:33:10|775.86|771.66|776.35|772.15|776.35|772.15|775.86|771.66|0
1646678000000|2022-03-07 18:33:20|776.47|772.27|776.59|772.39|776.59|772.39|776.47|772.27|0
1646678010000|2022-03-07 18:33:30|776.47|772.27|776.47|772.27|776.47|772.27|776.47|772.27|0
1646678020000|2022-03-07 18:33:40|776.11|771.91|776.35|772.15|776.35|772.15|776.11|771.91|0
1646678030000|2022-03-07 18:33:50|776.95|772.75|776.59|772.39|776.95|772.75|776.59|772.39|0
1646678040000|2022-03-07 18:34:00|777.31|773.11|775.86|771.66|777.31|773.11|775.86|771.66|0
1646678050000|2022-03-07 18:34:10|776.35|772.15|777.31|773.11|777.31|773.11|776.35|772.15|0
1646678060000|2022-03-07 18:34:20|778.51|774.31|779.72|775.52|779.72|775.52|778.51|774.31|0
1646678070000|2022-03-07 18:34:30|780.44|776.24|780.93|776.73|780.93|776.73|780.44|776.24|0
1646678080000|2022-03-07 18:34:40|780.2|776|779.72|775.52|780.2|776|779.72|775.52|0
1646678090000|2022-03-07 18:34:50|779|774.8|778.51|774.31|779|774.8|778.51|774.31|0
1646678100000|2022-03-07 18:35:00|779.48|775.28|779.24|775.04|779.48|775.28|779.24|775.04|0
1646678110000|2022-03-07 18:35:10|780.93|776.73|780.93|776.73|780.93|776.73|780.93|776.73|0
1646678120000|2022-03-07 18:35:20|781.05|776.85|779.72|775.52|781.05|776.85|779.72|775.52|0
1646678130000|2022-03-07 18:35:30|779.12|774.92|780.44|776.24|780.44|776.24|779.12|774.92|0
1646678140000|2022-03-07 18:35:40|779.96|775.76|780.68|776.48|780.68|776.48|779.96|775.76|0
1646678150000|2022-03-07 18:35:50|780.44|776.24|780.44|776.24|780.44|776.24|780.44|776.24|0
1646678160000|2022-03-07 18:36:00|780.68|776.48|780.2|776|780.68|776.48|780.2|776|0
1646678170000|2022-03-07 18:36:10|780.68|776.48|781.17|776.97|781.17|776.97|780.68|776.48|0
1646678180000|2022-03-07 18:36:20|780.93|776.73|781.65|777.45|781.65|777.45|780.93|776.73|0
1646678190000|2022-03-07 18:36:30|782.37|778.17|782.37|778.17|782.37|778.17|782.37|778.17|0
1646678200000|2022-03-07 18:36:40|782.26|778.06|782.37|778.17|782.37|778.17|782.26|778.06|0
1646678210000|2022-03-07 18:36:50|783.34|779.14|782.5|778.3|783.34|779.14|782.5|778.3|0
1646678220000|2022-03-07 18:37:00|782.86|778.66|782.61|778.41|782.86|778.66|782.61|778.41|0
1646678230000|2022-03-07 18:37:10|783.34|779.14|783.34|779.14|783.34|779.14|783.34|779.14|0
1646678240000|2022-03-07 18:37:20|782.61|778.41|782.37|778.17|782.61|778.41|782.37|778.17|0
1646678250000|2022-03-07 18:37:30|781.89|777.69|782.13|777.93|782.13|777.93|781.89|777.69|0
1646678260000|2022-03-07 18:37:40|782.37|778.17|781.65|777.45|782.37|778.17|781.65|777.45|0
1646678270000|2022-03-07 18:37:50|781.17|776.97|781.17|776.97|781.17|776.97|781.17|776.97|0
1646678280000|2022-03-07 18:38:00|780.93|776.73|781.29|777.09|781.29|777.09|780.93|776.73|0
1646678290000|2022-03-07 18:38:10|781.05|776.85|781.05|776.85|781.05|776.85|781.05|776.85|0
1646678300000|2022-03-07 18:38:20|781.89|777.69|782.37|778.17|782.37|778.17|781.89|777.69|0
1646678310000|2022-03-07 18:38:30|781.41|777.21|781.41|777.21|781.41|777.21|781.41|777.21|0
1646678320000|2022-03-07 18:38:40|782.86|778.66|782.61|778.41|782.86|778.66|782.61|778.41|0
1646678330000|2022-03-07 18:38:50|782.86|778.66|783.34|779.14|783.34|779.14|782.86|778.66|0
1646678340000|2022-03-07 18:39:00|783.82|779.62|784.54|780.34|784.54|780.34|783.82|779.62|0
1646678350000|2022-03-07 18:39:10|783.82|779.62|783.95|779.75|783.95|779.75|783.82|779.62|0
1646678360000|2022-03-07 18:39:20|782.61|778.41|782.13|777.93|782.61|778.41|782.13|777.93|0
1646678370000|2022-03-07 18:39:30|781.89|777.69|782.86|778.66|782.86|778.66|781.89|777.69|0
1646678380000|2022-03-07 18:39:40|782.13|777.93|781.53|777.33|782.13|777.93|781.53|777.33|0
1646678390000|2022-03-07 18:39:50|781.17|776.97|781.53|777.33|781.53|777.33|781.17|776.97|0
1646678400000|2022-03-07 18:40:00|781.65|777.45|781.65|777.45|781.65|777.45|781.65|777.45|0
1646678410000|2022-03-07 18:40:10|781.53|777.33|781.53|777.33|781.53|777.33|781.53|777.33|0
1646678420000|2022-03-07 18:40:20|781.89|777.69|781.89|777.69|781.89|777.69|781.89|777.69|0
1646678430000|2022-03-07 18:40:30|782.13|777.93|782.13|777.93|782.13|777.93|782.13|777.93|0
1646678440000|2022-03-07 18:40:40|781.89|777.69|782.37|778.17|782.37|778.17|781.89|777.69|0
1646678450000|2022-03-07 18:40:50|781.89|777.69|782.13|777.93|782.13|777.93|781.89|777.69|0
1646678460000|2022-03-07 18:41:00|781.41|777.21|781.41|777.21|781.41|777.21|781.41|777.21|0
1646678470000|2022-03-07 18:41:10|782.26|778.06|782.26|778.06|782.26|778.06|782.26|778.06|0
1646678480000|2022-03-07 18:41:20|782.74|778.54|782.37|778.17|782.74|778.54|782.37|778.17|0
1646678490000|2022-03-07 18:41:30|782.13|777.93|782.37|778.17|782.37|778.17|782.13|777.93|0
1646678500000|2022-03-07 18:41:40|782.61|778.41|784.06|779.86|784.06|779.86|782.61|778.41|0
1646678510000|2022-03-07 18:41:50|784.54|780.34|784.06|779.86|784.54|780.34|784.06|779.86|0
1646678530000|2022-03-07 18:42:10|784.3|780.1|783.82|779.62|784.3|780.1|783.82|779.62|0
1646678540000|2022-03-07 18:42:20|784.19|779.99|784.06|779.86|784.19|779.99|784.06|779.86|0
1646678550000|2022-03-07 18:42:30|784.3|780.1|784.06|779.86|784.3|780.1|784.06|779.86|0
1646678560000|2022-03-07 18:42:40|784.19|779.99|783.34|779.14|784.19|779.99|783.34|779.14|0
1646678570000|2022-03-07 18:42:50|783.58|779.38|783.1|778.9|783.58|779.38|783.1|778.9|0
1646678580000|2022-03-07 18:43:00|782.85|778.65|782.85|778.65|782.85|778.65|782.85|778.65|0
1646678590000|2022-03-07 18:43:10|782.37|778.17|782.37|778.17|782.37|778.17|782.37|778.17|0
1646678600000|2022-03-07 18:43:20|783.34|779.14|783.82|779.62|783.82|779.62|783.34|779.14|0
1646678610000|2022-03-07 18:43:30|783.95|779.75|784.06|779.86|784.06|779.86|783.95|779.75|0
1646678620000|2022-03-07 18:43:40|783.82|779.62|783.82|779.62|783.82|779.62|783.82|779.62|0
1646678700000|2022-03-07 18:45:00|778.64|774.44|779.23|775.03|779.23|775.03|778.64|774.44|0
1646678710000|2022-03-07 18:45:10|780.2|776|780.2|776|780.2|776|780.2|776|0
1646678720000|2022-03-07 18:45:20|779.12|774.92|779.12|774.92|779.12|774.92|779.12|774.92|0
1646678730000|2022-03-07 18:45:30|778.88|774.68|777.91|773.71|778.88|774.68|777.91|773.71|0
1646678740000|2022-03-07 18:45:40|778.27|774.07|778.27|774.07|778.27|774.07|778.27|774.07|0
1646678750000|2022-03-07 18:45:50|777.19|772.99|777.19|772.99|777.19|772.99|777.19|772.99|0
1646678760000|2022-03-07 18:46:00|777.79|773.59|776.34|772.14|777.79|773.59|776.34|772.14|0
1646678770000|2022-03-07 18:46:10|775.74|771.54|776.34|772.14|776.34|772.14|775.74|771.54|0
1646678780000|2022-03-07 18:46:20|775.99|771.79|776.95|772.75|776.95|772.75|775.99|771.79|0
1646678790000|2022-03-07 18:46:30|777.79|773.59|778.03|773.83|778.03|773.83|777.79|773.59|0
1646678800000|2022-03-07 18:46:40|778.51|774.31|779.23|775.03|779.23|775.03|778.51|774.31|0
1646678810000|2022-03-07 18:46:50|778.99|774.79|779.12|774.92|779.12|774.92|778.99|774.79|0
1646678820000|2022-03-07 18:47:00|778.27|774.07|777.55|773.35|778.27|774.07|777.55|773.35|0
1646678830000|2022-03-07 18:47:10|777.07|772.87|777.31|773.11|777.31|773.11|777.07|772.87|0
1646678840000|2022-03-07 18:47:20|778.51|774.31|779.48|775.28|779.48|775.28|778.51|774.31|0
1646678850000|2022-03-07 18:47:30|780.68|776.48|780.08|775.88|780.68|776.48|780.08|775.88|0
1646678860000|2022-03-07 18:47:40|780.2|776|780.08|775.88|780.2|776|780.08|775.88|0
1646678870000|2022-03-07 18:47:50|780.68|776.48|780.57|776.37|780.68|776.48|780.57|776.37|0
1646678880000|2022-03-07 18:48:00|780.68|776.48|780.2|776|780.68|776.48|780.2|776|0
1646678890000|2022-03-07 18:48:10|781.4|777.2|781.89|777.69|781.89|777.69|781.4|777.2|0
1646678900000|2022-03-07 18:48:20|781.77|777.57|781.89|777.69|781.89|777.69|781.77|777.57|0
1646678910000|2022-03-07 18:48:30|780.68|776.48|779.96|775.76|780.68|776.48|779.96|775.76|0
1646678920000|2022-03-07 18:48:40|779.48|775.28|779.48|775.28|779.48|775.28|779.48|775.28|0
1646678930000|2022-03-07 18:48:50|779.36|775.16|779.23|775.03|779.36|775.16|779.23|775.03|0
1646678940000|2022-03-07 18:49:00|780.08|775.88|781.05|776.85|781.05|776.85|780.08|775.88|0
1646678950000|2022-03-07 18:49:10|781.4|777.2|780.68|776.48|781.4|777.2|780.68|776.48|0
1646678960000|2022-03-07 18:49:20|781.65|777.45|781.65|777.45|781.65|777.45|781.65|777.45|0
1646678970000|2022-03-07 18:49:30|781.4|777.2|782.13|777.93|782.13|777.93|781.4|777.2|0
1646678980000|2022-03-07 18:49:40|781.4|777.2|781.4|777.2|781.4|777.2|781.4|777.2|0
1646678990000|2022-03-07 18:49:50|782.74|778.54|782.37|778.17|782.74|778.54|782.37|778.17|0
1646679000000|2022-03-07 18:50:00|781.53|777.33|781.16|776.96|781.53|777.33|781.16|776.96|0
1646679010000|2022-03-07 18:50:10|780.2|776|778.27|774.07|780.2|776|778.27|774.07|0
1646679020000|2022-03-07 18:50:20|777.79|773.59|778.51|774.31|778.51|774.31|777.79|773.59|0
1646679030000|2022-03-07 18:50:30|779.23|775.03|779.96|775.76|779.96|775.76|779.23|775.03|0
1646679040000|2022-03-07 18:50:40|780.2|776|780.08|775.88|780.2|776|780.08|775.88|0
1646679050000|2022-03-07 18:50:50|779.23|775.03|779.6|775.4|779.6|775.4|779.23|775.03|0
1646679060000|2022-03-07 18:51:00|778.99|774.79|779.72|775.52|779.72|775.52|778.99|774.79|0
1646679070000|2022-03-07 18:51:10|779.47|775.27|779.47|775.27|779.47|775.27|779.47|775.27|0
1646679080000|2022-03-07 18:51:20|780.08|775.88|780.08|775.88|780.08|775.88|780.08|775.88|0
1646679090000|2022-03-07 18:51:30|781.16|776.96|780.68|776.48|781.16|776.96|780.68|776.48|0
1646679100000|2022-03-07 18:51:40|780.92|776.72|781.65|777.45|781.65|777.45|780.92|776.72|0
1646679110000|2022-03-07 18:51:50|781.53|777.33|780.2|776|781.53|777.33|780.2|776|0
1646679120000|2022-03-07 18:52:00|779.6|775.4|778.99|774.79|779.6|775.4|778.99|774.79|0
1646679130000|2022-03-07 18:52:10|778.75|774.55|778.51|774.31|778.75|774.55|778.51|774.31|0
1646679140000|2022-03-07 18:52:20|779.23|775.03|778.75|774.55|779.23|775.03|778.75|774.55|0
1646679150000|2022-03-07 18:52:30|777.79|773.59|779.36|775.16|779.36|775.16|777.79|773.59|0
1646679160000|2022-03-07 18:52:40|779.23|775.03|779.47|775.27|779.47|775.27|779.23|775.03|0
1646679170000|2022-03-07 18:52:50|780.44|776.24|780.2|776|780.44|776.24|780.2|776|0
1646679180000|2022-03-07 18:53:00|780.44|776.24|781.64|777.44|781.64|777.44|780.44|776.24|0
1646679190000|2022-03-07 18:53:10|781.89|777.69|782.49|778.29|782.49|778.29|781.89|777.69|0
1646679200000|2022-03-07 18:53:20|782.61|778.41|781.89|777.69|782.61|778.41|781.89|777.69|0
1646679210000|2022-03-07 18:53:30|781.53|777.33|781.16|776.96|781.53|777.33|781.16|776.96|0
1646679220000|2022-03-07 18:53:40|782.13|777.93|782.49|778.29|782.49|778.29|782.13|777.93|0
1646679230000|2022-03-07 18:53:50|783.33|779.13|783.46|779.26|783.46|779.26|783.33|779.13|0
1646679240000|2022-03-07 18:54:00|781.77|777.57|781.64|777.44|781.77|777.57|781.64|777.44|0
1646679250000|2022-03-07 18:54:10|781.89|777.69|782.13|777.93|782.13|777.93|781.89|777.69|0
1646679260000|2022-03-07 18:54:20|782.98|778.78|783.57|779.37|783.57|779.37|782.98|778.78|0
1646679270000|2022-03-07 18:54:30|783.94|779.74|784.42|780.22|784.42|780.22|783.94|779.74|0
1646679280000|2022-03-07 18:54:40|783.57|779.37|783.7|779.5|783.7|779.5|783.57|779.37|0
1646679290000|2022-03-07 18:54:50|782.98|778.78|782.98|778.78|782.98|778.78|782.98|778.78|0
1646679300000|2022-03-07 18:55:00|783.22|779.02|783.33|779.13|783.33|779.13|783.22|779.02|0
1646679310000|2022-03-07 18:55:10|784.06|779.86|784.18|779.98|784.18|779.98|784.06|779.86|0
1646679320000|2022-03-07 18:55:20|784.54|780.34|784.06|779.86|784.54|780.34|784.06|779.86|0
1646679330000|2022-03-07 18:55:30|783.7|779.5|783.57|779.37|783.7|779.5|783.57|779.37|0
1646679340000|2022-03-07 18:55:40|783.46|779.26|782.98|778.78|783.46|779.26|782.98|778.78|0
1646679350000|2022-03-07 18:55:50|783.33|779.13|783.82|779.62|783.82|779.62|783.33|779.13|0
1646679360000|2022-03-07 18:56:00|783.33|779.13|783.57|779.37|783.57|779.37|783.33|779.13|0
1646679370000|2022-03-07 18:56:10|783.94|779.74|784.54|780.34|784.54|780.34|783.94|779.74|0
1646679380000|2022-03-07 18:56:20|784.42|780.22|784.54|780.34|784.54|780.34|784.42|780.22|0
1646679390000|2022-03-07 18:56:30|784.3|780.1|785.02|780.82|785.02|780.82|784.3|780.1|0
1646679400000|2022-03-07 18:56:40|784.78|780.58|784.78|780.58|784.78|780.58|784.78|780.58|0
1646679410000|2022-03-07 18:56:50|784.3|780.1|784.91|780.71|784.91|780.71|784.3|780.1|0
1646679420000|2022-03-07 18:57:00|784.78|780.58|784.78|780.58|784.78|780.58|784.78|780.58|0
1646679430000|2022-03-07 18:57:10|785.26|781.06|785.75|781.55|785.75|781.55|785.26|781.06|0
1646679440000|2022-03-07 18:57:20|785.02|780.82|784.06|779.86|785.02|780.82|784.06|779.86|0
1646679450000|2022-03-07 18:57:30|783.57|779.37|784.06|779.86|784.06|779.86|783.57|779.37|0
1646679460000|2022-03-07 18:57:40|783.33|779.13|783.09|778.89|783.33|779.13|783.09|778.89|0
1646679470000|2022-03-07 18:57:50|784.18|779.98|784.18|779.98|784.18|779.98|784.18|779.98|0
1646679480000|2022-03-07 18:58:00|785.26|781.06|785.75|781.55|785.75|781.55|785.26|781.06|0
1646679490000|2022-03-07 18:58:10|785.51|781.31|785.99|781.79|785.99|781.79|785.51|781.31|0
1646679500000|2022-03-07 18:58:20|785.75|781.55|785.51|781.31|785.75|781.55|785.51|781.31|0
1646679510000|2022-03-07 18:58:30|785.26|781.06|785.26|781.06|785.26|781.06|785.26|781.06|0
1646679520000|2022-03-07 18:58:40|785.51|781.31|785.51|781.31|785.51|781.31|785.51|781.31|0
1646679530000|2022-03-07 18:58:50|784.91|780.71|784.78|780.58|784.91|780.71|784.78|780.58|0
1646679540000|2022-03-07 18:59:00|784.3|780.1|784.06|779.86|784.3|780.1|784.06|779.86|0
1646679550000|2022-03-07 18:59:10|785.26|781.06|785.26|781.06|785.26|781.06|785.26|781.06|0
1646679560000|2022-03-07 18:59:20|785.02|780.82|784.3|780.1|785.02|780.82|784.3|780.1|0
1646679570000|2022-03-07 18:59:30|784.06|779.86|784.06|779.86|784.06|779.86|784.06|779.86|0
1646679580000|2022-03-07 18:59:40|783.46|779.26|784.54|780.34|784.54|780.34|783.46|779.26|0
1646679590000|2022-03-07 18:59:50|784.3|780.1|784.3|780.1|784.3|780.1|784.3|780.1|0
1646679640000|2022-03-07 19:00:40|776.58|772.38|776.58|772.38|776.58|772.38|776.58|772.38|0
1646679650000|2022-03-07 19:00:50|776.71|772.51|775.99|771.79|776.71|772.51|775.99|771.79|0
1646679660000|2022-03-07 19:01:00|776.1|771.9|776.58|772.38|776.58|772.38|776.1|771.9|0
1646679670000|2022-03-07 19:01:10|776.71|772.51|776.71|772.51|776.71|772.51|776.71|772.51|0
1646679680000|2022-03-07 19:01:20|776.47|772.27|777.07|772.87|777.07|772.87|776.47|772.27|0
1646679690000|2022-03-07 19:01:30|777.31|773.11|778.03|773.83|778.03|773.83|777.31|773.11|0
1646679700000|2022-03-07 19:01:40|777.91|773.71|778.03|773.83|778.03|773.83|777.91|773.71|0
1646679710000|2022-03-07 19:01:50|778.27|774.07|778.75|774.55|778.75|774.55|778.27|774.07|0
1646679720000|2022-03-07 19:02:00|779.36|775.16|779.48|775.28|779.48|775.28|779.36|775.16|0
1646679730000|2022-03-07 19:02:10|779.23|775.03|779.12|774.92|779.23|775.03|779.12|774.92|0
1646679740000|2022-03-07 19:02:20|779.48|775.28|779.12|774.92|779.48|775.28|779.12|774.92|0
1646679750000|2022-03-07 19:02:30|778.51|774.31|777.79|773.59|778.51|774.31|777.79|773.59|0
1646679760000|2022-03-07 19:02:40|777.31|773.11|777.43|773.23|777.43|773.23|777.31|773.11|0
1646679770000|2022-03-07 19:02:50|777.31|773.11|777.19|772.99|777.31|773.11|777.19|772.99|0
1646679780000|2022-03-07 19:03:00|778.64|774.44|779.12|774.92|779.12|774.92|778.64|774.44|0
1646679790000|2022-03-07 19:03:10|780.08|775.88|780.92|776.72|780.92|776.72|780.08|775.88|0
1646679800000|2022-03-07 19:03:20|780.44|776.24|779.96|775.76|780.44|776.24|779.96|775.76|0
1646679810000|2022-03-07 19:03:30|780.32|776.12|780.2|776|780.32|776.12|780.2|776|0
1646679820000|2022-03-07 19:03:40|780.44|776.24|780.44|776.24|780.44|776.24|780.44|776.24|0
1646679830000|2022-03-07 19:03:50|780.2|776|780.68|776.48|780.68|776.48|780.2|776|0
1646679840000|2022-03-07 19:04:00|780.81|776.61|781.16|776.96|781.16|776.96|780.81|776.61|0
1646679850000|2022-03-07 19:04:10|781.05|776.85|781.05|776.85|781.05|776.85|781.05|776.85|0
1646679860000|2022-03-07 19:04:20|780.68|776.48|781.4|777.2|781.4|777.2|780.68|776.48|0
1646679870000|2022-03-07 19:04:30|781.29|777.09|781.89|777.69|781.89|777.69|781.29|777.09|0
1646679880000|2022-03-07 19:04:40|782.13|777.93|782.01|777.81|782.13|777.93|782.01|777.81|0
1646679890000|2022-03-07 19:04:50|782.13|777.93|782.01|777.81|782.13|777.93|782.01|777.81|0
1646679900000|2022-03-07 19:05:00|781.89|777.69|781.89|777.69|781.89|777.69|781.89|777.69|0
1646679910000|2022-03-07 19:05:10|780.92|776.72|780.32|776.12|780.92|776.72|780.32|776.12|0
1646679920000|2022-03-07 19:05:20|779.48|775.28|779.48|775.28|779.48|775.28|779.48|775.28|0
1646679930000|2022-03-07 19:05:30|779.84|775.64|780.2|776|780.2|776|779.84|775.64|0
1646679940000|2022-03-07 19:05:40|779.23|775.03|779.6|775.4|779.6|775.4|779.23|775.03|0
1646679950000|2022-03-07 19:05:50|779.72|775.52|779.48|775.28|779.72|775.52|779.48|775.28|0
1646679960000|2022-03-07 19:06:00|779.96|775.76|780.2|776|780.2|776|779.96|775.76|0
1646679970000|2022-03-07 19:06:10|780.81|776.61|780.68|776.48|780.81|776.61|780.68|776.48|0
1646679980000|2022-03-07 19:06:20|781.16|776.96|781.89|777.69|781.89|777.69|781.16|776.96|0
1646679990000|2022-03-07 19:06:30|781.77|777.57|780.92|776.72|781.77|777.57|780.92|776.72|0
1646680000000|2022-03-07 19:06:40|781.4|777.2|781.89|777.69|781.89|777.69|781.4|777.2|0
1646680010000|2022-03-07 19:06:50|781.53|777.33|781.65|777.45|781.65|777.45|781.53|777.33|0
1646680020000|2022-03-07 19:07:00|781.77|777.57|781.89|777.69|781.89|777.69|781.77|777.57|0
1646680030000|2022-03-07 19:07:10|782.13|777.93|782.25|778.05|782.25|778.05|782.13|777.93|0
1646680040000|2022-03-07 19:07:20|782.37|778.17|782.37|778.17|782.37|778.17|782.37|778.17|0
1646680050000|2022-03-07 19:07:30|781.77|777.57|781.65|777.45|781.77|777.57|781.65|777.45|0
1646680060000|2022-03-07 19:07:40|782.49|778.29|782.98|778.78|782.98|778.78|782.49|778.29|0
1646680070000|2022-03-07 19:07:50|782.61|778.41|782.13|777.93|782.61|778.41|782.13|777.93|0
1646680080000|2022-03-07 19:08:00|782.01|777.81|781.65|777.45|782.01|777.81|781.65|777.45|0
1646680090000|2022-03-07 19:08:10|781.4|777.2|780.68|776.48|781.4|777.2|780.68|776.48|0
1646680100000|2022-03-07 19:08:20|780.56|776.36|779.6|775.4|780.56|776.36|779.6|775.4|0
1646680110000|2022-03-07 19:08:30|777.79|773.59|778.03|773.83|778.03|773.83|777.79|773.59|0
1646680120000|2022-03-07 19:08:40|778.51|774.31|778.75|774.55|778.75|774.55|778.51|774.31|0
1646680130000|2022-03-07 19:08:50|779.12|774.92|779.47|775.27|779.47|775.27|779.12|774.92|0
1646680140000|2022-03-07 19:09:00|779.6|775.4|779.6|775.4|779.6|775.4|779.6|775.4|0
1646680150000|2022-03-07 19:09:10|780.32|776.12|780.44|776.24|780.44|776.24|780.32|776.12|0
1646680160000|2022-03-07 19:09:20|780.2|776|780.2|776|780.2|776|780.2|776|0
1646680170000|2022-03-07 19:09:30|780.32|776.12|780.2|776|780.32|776.12|780.2|776|0
1646680180000|2022-03-07 19:09:40|779.72|775.52|779.72|775.52|779.72|775.52|779.72|775.52|0
1646680190000|2022-03-07 19:09:50|779.6|775.4|779.6|775.4|779.6|775.4|779.6|775.4|0
1646680200000|2022-03-07 19:10:00|780.08|775.88|779.84|775.64|780.08|775.88|779.84|775.64|0
1646680210000|2022-03-07 19:10:10|779.96|775.76|779.72|775.52|779.96|775.76|779.72|775.52|0
1646680220000|2022-03-07 19:10:20|779.12|774.92|779.6|775.4|779.6|775.4|779.12|774.92|0
1646680230000|2022-03-07 19:10:30|779.96|775.76|780.44|776.24|780.44|776.24|779.96|775.76|0
1646680240000|2022-03-07 19:10:40|779.47|775.27|779.96|775.76|779.96|775.76|779.47|775.27|0
1646680250000|2022-03-07 19:10:50|779.72|775.52|779.72|775.52|779.72|775.52|779.72|775.52|0
1646680260000|2022-03-07 19:11:00|779.96|775.76|780.32|776.12|780.32|776.12|779.96|775.76|0
1646680270000|2022-03-07 19:11:10|780.68|776.48|780.68|776.48|780.68|776.48|780.68|776.48|0
1646680280000|2022-03-07 19:11:20|779.84|775.64|780.08|775.88|780.08|775.88|779.84|775.64|0
1646680290000|2022-03-07 19:11:30|780.81|776.61|781.29|777.09|781.29|777.09|780.81|776.61|0
1646680300000|2022-03-07 19:11:40|781.16|776.96|781.16|776.96|781.16|776.96|781.16|776.96|0
1646680310000|2022-03-07 19:11:50|781.29|777.09|780.92|776.72|781.29|777.09|780.92|776.72|0
1646680320000|2022-03-07 19:12:00|781.16|776.96|781.4|777.2|781.4|777.2|781.16|776.96|0
1646680330000|2022-03-07 19:12:10|782.13|777.93|781.89|777.69|782.13|777.93|781.89|777.69|0
1646680340000|2022-03-07 19:12:20|781.65|777.45|781.65|777.45|781.65|777.45|781.65|777.45|0
1646680350000|2022-03-07 19:12:30|781.29|777.09|780.56|776.36|781.29|777.09|780.56|776.36|0
1646680360000|2022-03-07 19:12:40|780.44|776.24|780.68|776.48|780.68|776.48|780.44|776.24|0
1646680370000|2022-03-07 19:12:50|779.23|775.03|779.84|775.64|779.84|775.64|779.23|775.03|0
1646680380000|2022-03-07 19:13:00|779.6|775.4|779.36|775.16|779.6|775.4|779.36|775.16|0
1646680390000|2022-03-07 19:13:10|779.23|775.03|778.99|774.79|779.23|775.03|778.99|774.79|0
1646680400000|2022-03-07 19:13:20|779.36|775.16|779.36|775.16|779.36|775.16|779.36|775.16|0
1646680410000|2022-03-07 19:13:30|778.75|774.55|778.75|774.55|778.75|774.55|778.75|774.55|0
1646680420000|2022-03-07 19:13:40|778.64|774.44|778.88|774.68|778.88|774.68|778.64|774.44|0
1646680430000|2022-03-07 19:13:50|779.47|775.27|779.12|774.92|779.47|775.27|779.12|774.92|0
1646680440000|2022-03-07 19:14:00|778.88|774.68|778.27|774.07|778.88|774.68|778.27|774.07|0
1646680450000|2022-03-07 19:14:10|778.15|773.95|779.72|775.52|779.72|775.52|778.15|773.95|0
1646680460000|2022-03-07 19:14:20|779.96|775.76|779.96|775.76|779.96|775.76|779.96|775.76|0
1646680470000|2022-03-07 19:14:30|779.47|775.27|778.75|774.55|779.47|775.27|778.75|774.55|0
1646680480000|2022-03-07 19:14:40|779.47|775.27|779.96|775.76|779.96|775.76|779.47|775.27|0
1646680490000|2022-03-07 19:14:50|780.32|776.12|779.96|775.76|780.32|776.12|779.96|775.76|0
1646680500000|2022-03-07 19:15:00|780.44|776.24|780.44|776.24|780.44|776.24|780.44|776.24|0
1646680510000|2022-03-07 19:15:10|781.16|776.96|781.16|776.96|781.16|776.96|781.16|776.96|0
1646680520000|2022-03-07 19:15:20|780.81|776.61|780.81|776.61|780.81|776.61|780.81|776.61|0
1646680530000|2022-03-07 19:15:30|780.56|776.36|780.56|776.36|780.56|776.36|780.56|776.36|0
1646680540000|2022-03-07 19:15:40|781.77|777.57|781.89|777.69|781.89|777.69|781.77|777.57|0
1646680550000|2022-03-07 19:15:50|782.25|778.05|782.13|777.93|782.25|778.05|782.13|777.93|0
1646680560000|2022-03-07 19:16:00|781.89|777.69|782.13|777.93|782.13|777.93|781.89|777.69|0
1646680570000|2022-03-07 19:16:10|782.61|778.41|782.61|778.41|782.61|778.41|782.61|778.41|0
1646680580000|2022-03-07 19:16:20|782.74|778.54|782.13|777.93|782.74|778.54|782.13|777.93|0
1646680590000|2022-03-07 19:16:30|782.74|778.54|782.49|778.29|782.74|778.54|782.49|778.29|0
1646680600000|2022-03-07 19:16:40|782.61|778.41|782.61|778.41|782.61|778.41|782.61|778.41|0
1646680920000|2022-03-07 19:22:00|779.72|775.52|779.72|775.52|779.72|775.52|779.72|775.52|0
1646694420000|2022-03-07 23:07:00|830.93|826.73|830.8|826.6|830.93|826.73|830.8|826.6|0
1646694430000|2022-03-07 23:07:10|830.93|826.73|831.17|826.97|831.17|826.97|830.93|826.73|0
1646694440000|2022-03-07 23:07:20|831.04|826.84|831.17|826.97|831.17|826.97|831.04|826.84|0
1646694450000|2022-03-07 23:07:30|831.28|827.08|831.52|827.32|831.52|827.32|831.17|826.97|0
1646694460000|2022-03-07 23:07:40|831.65|827.45|831.04|826.84|831.65|827.45|831.04|826.84|0
1646694470000|2022-03-07 23:07:50|831.52|827.32|831.41|827.21|831.52|827.32|831.28|827.08|0
1646694480000|2022-03-07 23:08:00|831.28|827.08|831.65|827.45|831.65|827.45|831.28|827.08|0
1646694490000|2022-03-07 23:08:10|831.41|827.21|831.41|827.21|831.89|827.69|831.28|827.08|0
1646694500000|2022-03-07 23:08:20|831.28|827.08|831.17|826.97|831.41|827.21|831.17|826.97|0
1646694510000|2022-03-07 23:08:30|831.04|826.84|831.28|827.08|831.28|827.08|831.04|826.84|0
1646694520000|2022-03-07 23:08:40|831.04|826.84|831.28|827.08|831.28|827.08|831.04|826.84|0
1646694530000|2022-03-07 23:08:50|831.04|826.84|831.89|827.69|831.89|827.69|831.04|826.84|0
1646694540000|2022-03-07 23:09:00|831.76|827.56|831.76|827.56|832|827.8|831.76|827.56|0
1646694550000|2022-03-07 23:09:10|831.52|827.32|831.76|827.56|831.76|827.56|831.52|827.32|0
1646694560000|2022-03-07 23:09:20|831.17|826.97|829.84|825.64|831.17|826.97|829.84|825.64|0
1646694570000|2022-03-07 23:09:30|830.32|826.12|830.32|826.12|830.32|826.12|830.21|826.01|0
1646694580000|2022-03-07 23:09:40|830.56|826.36|830.69|826.49|830.69|826.49|830.56|826.36|0
1646694590000|2022-03-07 23:09:50|830.56|826.36|829.97|825.77|830.56|826.36|829.97|825.77|0
1646694600000|2022-03-07 23:10:00|829.84|825.64|829.6|825.4|829.84|825.64|829.36|825.16|0
1646694610000|2022-03-07 23:10:10|829.73|825.53|829.13|824.93|829.73|825.53|829.13|824.93|0
1646694620000|2022-03-07 23:10:20|829.25|825.05|829.13|824.93|829.25|825.05|829.13|824.93|0
1646694630000|2022-03-07 23:10:30|828.89|824.69|829.13|824.93|829.13|824.93|828.89|824.69|0
1646694640000|2022-03-07 23:10:40|829.36|825.16|828.89|824.69|829.36|825.16|828.89|824.69|0
1646694650000|2022-03-07 23:10:50|829.13|824.93|829.49|825.29|829.49|825.29|829.13|824.93|0
1646694660000|2022-03-07 23:11:00|829.6|825.4|829.6|825.4|829.6|825.4|829.49|825.29|0
1646694670000|2022-03-07 23:11:10|829.49|825.29|829.73|825.53|829.73|825.53|829.13|824.93|0
1646694680000|2022-03-07 23:11:20|829.84|825.64|829.97|825.77|829.97|825.77|829.84|825.64|0
1646694700000|2022-03-07 23:11:40|830.08|825.88|829.97|825.77|830.08|825.88|829.97|825.77|0
1646694710000|2022-03-07 23:11:50|830.32|826.12|829.97|825.77|830.45|826.25|829.97|825.77|0
1646694720000|2022-03-07 23:12:00|830.08|825.88|829.36|825.16|830.08|825.88|829.36|825.16|0
1646694730000|2022-03-07 23:12:10|829.6|825.4|829.36|825.16|829.6|825.4|829.36|825.16|0
1646694740000|2022-03-07 23:12:20|830.08|825.88|830.56|826.36|830.56|826.36|830.08|825.88|0
1646694750000|2022-03-07 23:12:30|830.45|826.25|831.04|826.84|831.04|826.84|830.45|826.25|0
1646694760000|2022-03-07 23:12:40|830.93|826.73|829.73|825.53|830.93|826.73|829.73|825.53|0
1646694770000|2022-03-07 23:12:50|830.08|825.88|829.49|825.29|830.45|826.25|829.49|825.29|0
1646694780000|2022-03-07 23:13:00|829.25|825.05|829.12|824.92|829.25|825.05|829.12|824.92|0
1646694790000|2022-03-07 23:13:10|829.01|824.81|829.01|824.81|829.01|824.81|829.01|824.81|0
1646694800000|2022-03-07 23:13:20|829.12|824.92|829.12|824.92|829.25|825.05|829.12|824.92|0
1646694810000|2022-03-07 23:13:30|829.01|824.81|828.77|824.57|829.12|824.92|828.77|824.57|0
1646694820000|2022-03-07 23:13:40|828.17|823.97|827.81|823.61|828.17|823.97|827.81|823.61|0
1646694830000|2022-03-07 23:13:50|827.69|823.49|828.17|823.97|828.17|823.97|827.69|823.49|0
1646694840000|2022-03-07 23:14:00|828.29|824.09|827.93|823.73|828.41|824.21|827.93|823.73|0
1646694850000|2022-03-07 23:14:10|828.17|823.97|828.53|824.33|828.53|824.33|828.17|823.97|0
1646694860000|2022-03-07 23:14:20|828.65|824.45|828.53|824.33|828.65|824.45|828.53|824.33|0
1646694870000|2022-03-07 23:14:30|827.93|823.73|828.05|823.85|828.05|823.85|827.93|823.73|0
1646694890000|2022-03-07 23:14:50|827.93|823.73|828.05|823.85|828.05|823.85|827.93|823.73|0
1646694900000|2022-03-07 23:15:00|827.81|823.61|827.69|823.49|827.81|823.61|827.69|823.49|0
1646694910000|2022-03-07 23:15:10|827.45|823.25|828.05|823.85|828.05|823.85|827.45|823.25|0
1646694920000|2022-03-07 23:15:20|827.93|823.73|827.93|823.73|827.93|823.73|827.93|823.73|0
1646694930000|2022-03-07 23:15:30|828.05|823.85|828.05|823.85|828.05|823.85|828.05|823.85|0
1646694940000|2022-03-07 23:15:40|828.29|824.09|828.77|824.57|828.77|824.57|828.29|824.09|0
1646694950000|2022-03-07 23:15:50|828.05|823.85|828.29|824.09|828.29|824.09|828.05|823.85|0
1646694960000|2022-03-07 23:16:00|828.53|824.33|828.65|824.45|828.77|824.57|828.53|824.33|0
1646694970000|2022-03-07 23:16:10|828.77|824.57|828.65|824.45|828.77|824.57|828.65|824.45|0
1646694980000|2022-03-07 23:16:20|828.17|823.97|828.41|824.21|828.41|824.21|828.17|823.97|0
1646694990000|2022-03-07 23:16:30|828.29|824.09|828.77|824.57|828.77|824.57|828.29|824.09|0
1646695000000|2022-03-07 23:16:40|828.88|824.68|828.88|824.68|828.88|824.68|828.88|824.68|0
1646695010000|2022-03-07 23:16:50|829.01|824.81|828.88|824.68|829.12|824.92|828.88|824.68|0
1646695020000|2022-03-07 23:17:00|828.53|824.33|828.88|824.68|829.01|824.81|828.53|824.33|0
1646695030000|2022-03-07 23:17:10|829.12|824.92|828.17|823.97|829.12|824.92|828.17|823.97|0
1646695040000|2022-03-07 23:17:20|828.29|824.09|828.29|824.09|828.29|824.09|828.05|823.85|0
1646695050000|2022-03-07 23:17:30|828.05|823.85|828.05|823.85|828.05|823.85|827.93|823.73|0
1646695060000|2022-03-07 23:17:40|828.17|823.97|827.93|823.73|828.17|823.97|827.93|823.73|0
1646695070000|2022-03-07 23:17:50|827.69|823.49|829.36|825.16|829.36|825.16|827.69|823.49|0
1646695080000|2022-03-07 23:18:00|829.49|825.29|829.97|825.77|829.97|825.77|829.49|825.29|0
1646695090000|2022-03-07 23:18:10|830.08|825.88|829.73|825.53|830.08|825.88|829.73|825.53|0
1646695100000|2022-03-07 23:18:20|829.36|825.16|829.73|825.53|829.73|825.53|829.36|825.16|0
1646695110000|2022-03-07 23:18:30|829.97|825.77|829.84|825.64|829.97|825.77|829.73|825.53|0
1646695120000|2022-03-07 23:18:40|829.36|825.16|829.49|825.29|829.49|825.29|829.36|825.16|0
1646695130000|2022-03-07 23:18:50|829.6|825.4|829.49|825.29|829.73|825.53|829.49|825.29|0
1646695140000|2022-03-07 23:19:00|829.73|825.53|829.73|825.53|829.73|825.53|829.6|825.4|0
1646695150000|2022-03-07 23:19:10|829.6|825.4|829.6|825.4|829.6|825.4|829.6|825.4|0
1646695160000|2022-03-07 23:19:20|829.49|825.29|829.36|825.16|829.49|825.29|829.36|825.16|0
1646695170000|2022-03-07 23:19:30|829.84|825.64|829.84|825.64|829.84|825.64|829.84|825.64|0
1646695180000|2022-03-07 23:19:40|829.97|825.77|829.49|825.29|829.97|825.77|829.49|825.29|0
1646695190000|2022-03-07 23:19:50|829.6|825.4|828.88|824.68|829.73|825.53|828.88|824.68|0
1646695200000|2022-03-07 23:20:00|829.01|824.81|827.69|823.49|829.01|824.81|827.69|823.49|0
1646695210000|2022-03-07 23:20:10|828.29|824.09|827.57|823.37|828.29|824.09|827.57|823.37|0
1646695220000|2022-03-07 23:20:20|827.69|823.49|828.17|823.97|828.17|823.97|827.69|823.49|0
1646695230000|2022-03-07 23:20:30|827.81|823.61|827.69|823.49|827.93|823.73|827.69|823.49|0
1646695240000|2022-03-07 23:20:40|827.33|823.13|827.21|823.01|827.33|823.13|827.09|822.89|0
1646695250000|2022-03-07 23:20:50|827.09|822.89|827.69|823.49|827.69|823.49|827.09|822.89|0
1646695260000|2022-03-07 23:21:00|827.57|823.37|827.09|822.89|827.57|823.37|827.09|822.89|0
1646695270000|2022-03-07 23:21:10|827.33|823.13|826.85|822.65|827.33|823.13|826.85|822.65|0
1646695280000|2022-03-07 23:21:20|827.09|822.89|827.09|822.89|827.09|822.89|827.09|822.89|0
1646695290000|2022-03-07 23:21:30|826.97|822.77|827.09|822.89|827.33|823.13|826.97|822.77|0
1646695300000|2022-03-07 23:21:40|827.33|823.13|827.33|823.13|827.33|823.13|827.33|823.13|0
1646695310000|2022-03-07 23:21:50|827.21|823.01|826.97|822.77|827.21|823.01|826.85|822.65|0
1646695320000|2022-03-07 23:22:00|827.09|822.89|827.21|823.01|827.33|823.13|827.09|822.89|0
1646695330000|2022-03-07 23:22:10|826.25|822.05|826.85|822.65|826.85|822.65|826.25|822.05|0
1646695340000|2022-03-07 23:22:20|826.97|822.77|826.97|822.77|826.97|822.77|826.97|822.77|0
1646695350000|2022-03-07 23:22:30|826.37|822.17|826.01|821.81|826.61|822.41|826.01|821.81|0
1646695360000|2022-03-07 23:22:40|826.14|821.94|825.77|821.57|826.14|821.94|825.77|821.57|0
1646695370000|2022-03-07 23:22:50|825.29|821.09|826.14|821.94|826.14|821.94|825.29|821.09|0
1646695380000|2022-03-07 23:23:00|825.9|821.7|825.29|821.09|825.9|821.7|825.29|821.09|0
1646695390000|2022-03-07 23:23:10|825.05|820.85|825.18|820.98|825.18|820.98|825.05|820.85|0
1646695400000|2022-03-07 23:23:20|825.29|821.09|826.37|822.17|826.37|822.17|825.29|821.09|0
1646695410000|2022-03-07 23:23:30|826.49|822.29|826.61|822.41|826.61|822.41|826.49|822.29|0
1646695430000|2022-03-07 23:23:50|826.37|822.17|825.77|821.57|826.37|822.17|825.77|821.57|0
1646695440000|2022-03-07 23:24:00|826.01|821.81|826.14|821.94|826.14|821.94|826.01|821.81|0
1646695450000|2022-03-07 23:24:10|826.49|822.29|826.49|822.29|826.49|822.29|826.49|822.29|0
1646695460000|2022-03-07 23:24:20|826.14|821.94|826.37|822.17|826.37|822.17|826.14|821.94|0
1646695470000|2022-03-07 23:24:30|826.25|822.05|826.73|822.53|826.73|822.53|826.25|822.05|0
1646695480000|2022-03-07 23:24:40|826.85|822.65|826.85|822.65|826.85|822.65|826.37|822.17|0
1646695490000|2022-03-07 23:24:50|827.69|823.49|827.21|823.01|827.69|823.49|827.21|823.01|0
1646695500000|2022-03-07 23:25:00|827.09|822.89|827.93|823.73|827.93|823.73|827.09|822.89|0
1646695510000|2022-03-07 23:25:10|827.69|823.49|826.73|822.53|827.69|823.49|826.73|822.53|0
1646695520000|2022-03-07 23:25:20|826.85|822.65|826.49|822.29|826.85|822.65|826.49|822.29|0
1646695530000|2022-03-07 23:25:30|826.25|822.05|825.9|821.7|826.37|822.17|825.9|821.7|0
1646695540000|2022-03-07 23:25:40|826.37|822.17|826.25|822.05|826.37|822.17|826.25|822.05|0
1646695550000|2022-03-07 23:25:50|826.37|822.17|826.61|822.41|826.61|822.41|826.37|822.17|0
1646695560000|2022-03-07 23:26:00|826.73|822.53|827.81|823.61|827.81|823.61|826.61|822.41|0
1646695570000|2022-03-07 23:26:10|827.57|823.37|827.69|823.49|827.69|823.49|827.45|823.25|0
1646695580000|2022-03-07 23:26:20|827.81|823.61|827.69|823.49|827.81|823.61|827.69|823.49|0
1646695590000|2022-03-07 23:26:30|827.57|823.37|827.57|823.37|827.57|823.37|827.57|823.37|0
1646695600000|2022-03-07 23:26:40|827.81|823.61|827.81|823.61|828.17|823.97|827.81|823.61|0
1646695610000|2022-03-07 23:26:50|827.57|823.37|827.57|823.37|827.57|823.37|827.57|823.37|0
1646695620000|2022-03-07 23:27:00|827.33|823.13|827.21|823.01|827.33|823.13|826.85|822.65|0
1646695630000|2022-03-07 23:27:10|826.97|822.77|827.21|823.01|827.21|823.01|826.85|822.65|0
1646695640000|2022-03-07 23:27:20|827.45|823.25|828.17|823.97|828.29|824.09|827.45|823.25|0
1646695650000|2022-03-07 23:27:30|828.29|824.09|828.4|824.2|828.4|824.2|828.05|823.85|0
1646695660000|2022-03-07 23:27:40|828.29|824.09|828.29|824.09|828.4|824.2|828.29|824.09|0
1646695670000|2022-03-07 23:27:50|828.17|823.97|827.93|823.73|828.17|823.97|827.93|823.73|0
1646695680000|2022-03-07 23:28:00|827.81|823.61|827.57|823.37|827.81|823.61|827.45|823.25|0
1646695690000|2022-03-07 23:28:10|827.45|823.25|827.33|823.13|827.57|823.37|827.33|823.13|0
1646695700000|2022-03-07 23:28:20|827.57|823.37|827.57|823.37|827.57|823.37|827.57|823.37|0
1646695710000|2022-03-07 23:28:30|827.21|823.01|827.57|823.37|827.81|823.61|827.21|823.01|0
1646695720000|2022-03-07 23:28:40|827.81|823.61|827.45|823.25|827.81|823.61|827.45|823.25|0
1646695730000|2022-03-07 23:28:50|827.57|823.37|827.57|823.37|827.57|823.37|827.57|823.37|0
1646695740000|2022-03-07 23:29:00|827.69|823.49|828.29|824.09|828.29|824.09|827.69|823.49|0
1646695750000|2022-03-07 23:29:10|828.4|824.2|828.88|824.68|828.88|824.68|828.4|824.2|0
1646695760000|2022-03-07 23:29:20|828.77|824.57|829.12|824.92|829.12|824.92|828.4|824.2|0
1646695770000|2022-03-07 23:29:30|829.01|824.81|829.01|824.81|829.36|825.16|829.01|824.81|0
1646695780000|2022-03-07 23:29:40|828.77|824.57|828.77|824.57|828.88|824.68|828.77|824.57|0
1646695790000|2022-03-07 23:29:50|828.88|824.68|829.12|824.92|829.12|824.92|828.88|824.68|0
1646695800000|2022-03-07 23:30:00|829.49|825.29|829.6|825.4|829.6|825.4|829.01|824.81|0
1646695810000|2022-03-07 23:30:10|829.49|825.29|829.36|825.16|829.49|825.29|829.36|825.16|0
1646695820000|2022-03-07 23:30:20|829.6|825.4|829.49|825.29|829.6|825.4|829.49|825.29|0
1646695830000|2022-03-07 23:30:30|829.6|825.4|829.97|825.77|829.97|825.77|829.6|825.4|0
1646695840000|2022-03-07 23:30:40|830.08|825.88|829.6|825.4|830.08|825.88|829.6|825.4|0
1646695850000|2022-03-07 23:30:50|830.08|825.88|829.6|825.4|830.08|825.88|829.6|825.4|0
1646695860000|2022-03-07 23:31:00|829.49|825.29|831.76|827.56|831.76|827.56|829.49|825.29|0
1646695870000|2022-03-07 23:31:10|831.88|827.68|832|827.8|832|827.8|831.88|827.68|0
1646695880000|2022-03-07 23:31:20|832.24|828.04|832.48|828.28|832.48|828.28|832.24|828.04|0
1646695890000|2022-03-07 23:31:30|831.76|827.56|833.68|829.48|833.68|829.48|831.76|827.56|0
1646695900000|2022-03-07 23:31:40|833.32|829.12|832.6|828.4|833.32|829.12|832.48|828.28|0
1646695910000|2022-03-07 23:31:50|833.8|829.6|834.16|829.96|834.16|829.96|833.68|829.48|0
1646695920000|2022-03-07 23:32:00|833.2|829|832|827.8|833.32|829.12|832|827.8|0
1646695930000|2022-03-07 23:32:10|832.12|827.92|831.88|827.68|832.12|827.92|831.52|827.32|0
1646695940000|2022-03-07 23:32:20|831.76|827.56|831.88|827.68|831.88|827.68|831.64|827.44|0
1646695950000|2022-03-07 23:32:30|832.12|827.92|832.6|828.4|832.6|828.4|831.76|827.56|0
1646695960000|2022-03-07 23:32:40|833.08|828.88|832.48|828.28|833.08|828.88|832.48|828.28|0
1646695970000|2022-03-07 23:32:50|832.36|828.16|833.2|829|833.32|829.12|832.36|828.16|0
1646695980000|2022-03-07 23:33:00|832.84|828.64|833.08|828.88|833.08|828.88|832.84|828.64|0
1646695990000|2022-03-07 23:33:10|832.84|828.64|832.36|828.16|832.84|828.64|832.36|828.16|0
1646696000000|2022-03-07 23:33:20|832.12|827.92|832.36|828.16|832.36|828.16|832.12|827.92|0
1646696010000|2022-03-07 23:33:30|832.6|828.4|832.6|828.4|832.6|828.4|832.12|827.92|0
1646696020000|2022-03-07 23:33:40|833.08|828.88|833.32|829.12|833.32|829.12|832.96|828.76|0
1646696030000|2022-03-07 23:33:50|833.44|829.24|833.32|829.12|833.44|829.24|833.2|829|0
1646696040000|2022-03-07 23:34:00|832.48|828.28|832.24|828.04|832.6|828.4|832.12|827.92|0
1646696050000|2022-03-07 23:34:10|832.12|827.92|832.12|827.92|832.12|827.92|831.88|827.68|0
1646696060000|2022-03-07 23:34:20|833.2|829|833.08|828.88|833.2|829|833.08|828.88|0
1646696070000|2022-03-07 23:34:30|833.32|829.12|833.32|829.12|833.32|829.12|833.2|829|0
1646696080000|2022-03-07 23:34:40|833.2|829|832.72|828.52|833.2|829|832.6|828.4|0
1646696090000|2022-03-07 23:34:50|832.6|828.4|833.08|828.88|833.08|828.88|832.6|828.4|0
1646696100000|2022-03-07 23:35:00|832.84|828.64|832.12|827.92|832.84|828.64|832.12|827.92|0
1646696110000|2022-03-07 23:35:10|832|827.8|831.4|827.2|832|827.8|831.4|827.2|0
1646696120000|2022-03-07 23:35:20|831.52|827.32|831.4|827.2|831.52|827.32|831.4|827.2|0
1646696130000|2022-03-07 23:35:30|831.64|827.44|831.64|827.44|831.64|827.44|831.52|827.32|0
1646696140000|2022-03-07 23:35:40|831.76|827.56|831.52|827.32|831.88|827.68|831.52|827.32|0
1646696150000|2022-03-07 23:35:50|830.8|826.6|830.8|826.6|830.92|826.72|830.8|826.6|0
1646696160000|2022-03-07 23:36:00|830.68|826.48|830.8|826.6|830.8|826.6|830.56|826.36|0
1646696170000|2022-03-07 23:36:10|831.16|826.96|831.16|826.96|831.16|826.96|831.16|826.96|0
1646696180000|2022-03-07 23:36:20|831.04|826.84|831.16|826.96|831.28|827.08|830.92|826.72|0
1646696190000|2022-03-07 23:36:30|831.28|827.08|831.28|827.08|831.28|827.08|831.16|826.96|0
1646696200000|2022-03-07 23:36:40|831.16|826.96|830.68|826.48|831.16|826.96|830.68|826.48|0
1646696210000|2022-03-07 23:36:50|830.56|826.36|831.28|827.08|831.28|827.08|830.56|826.36|0
1646696220000|2022-03-07 23:37:00|831.4|827.2|831.28|827.08|831.4|827.2|831.16|826.96|0
1646696230000|2022-03-07 23:37:10|831.04|826.84|831.16|826.96|831.16|826.96|831.04|826.84|0
1646696240000|2022-03-07 23:37:20|830.92|826.72|831.4|827.2|831.4|827.2|830.92|826.72|0
1646696250000|2022-03-07 23:37:30|831.28|827.08|831.04|826.84|831.28|827.08|831.04|826.84|0
1646696260000|2022-03-07 23:37:40|830.92|826.72|830.8|826.6|830.92|826.72|830.8|826.6|0
1646696270000|2022-03-07 23:37:50|830.56|826.36|831.4|827.2|831.4|827.2|830.56|826.36|0
1646696280000|2022-03-07 23:38:00|830.92|826.72|831.04|826.84|831.04|826.84|830.92|826.72|0
1646696290000|2022-03-07 23:38:10|831.28|827.08|830.88|827.24|831.28|827.24|830.88|826.96|0
1646696300000|2022-03-07 23:38:20|830.52|826.88|830.74|827.38|830.74|827.38|830.5|826.88|0
1646696310000|2022-03-07 23:38:30|830.86|827.5|831.22|827.86|831.34|827.98|830.86|827.5|0
1646696320000|2022-03-07 23:38:40|831.46|828.1|831.1|827.74|831.46|828.1|831.1|827.74|0
1646696330000|2022-03-07 23:38:50|831.22|827.86|830.86|827.5|831.22|827.86|830.86|827.5|0
1646696340000|2022-03-07 23:39:00|830.98|827.62|830.98|827.62|831.1|827.74|830.98|827.62|0
1646696350000|2022-03-07 23:39:10|830.86|827.5|830.62|827.26|830.86|827.5|830.62|827.26|0
1646696370000|2022-03-07 23:39:30|830.74|827.38|830.98|827.62|830.98|827.62|830.62|827.26|0
1646696380000|2022-03-07 23:39:40|830.86|827.5|831.1|827.74|831.1|827.74|830.86|827.5|0
1646696390000|2022-03-07 23:39:50|831.22|827.86|831.22|827.86|831.22|827.86|831.22|827.86|0
1646696400000|2022-03-07 23:40:00|831.34|827.98|831.58|828.22|831.58|828.22|831.22|827.86|0
1646696410000|2022-03-07 23:40:10|831.46|828.1|831.46|828.1|831.46|828.1|831.46|828.1|0
1646696420000|2022-03-07 23:40:20|831.58|828.22|831.46|828.1|831.58|828.22|831.46|828.1|0
1646696430000|2022-03-07 23:40:30|831.7|828.34|831.7|828.34|831.7|828.34|831.7|828.34|0
1646696440000|2022-03-07 23:40:40|831.46|828.1|830.62|827.26|831.46|828.1|830.62|827.26|0
1646696450000|2022-03-07 23:40:50|830.74|827.38|830.5|827.14|830.74|827.38|830.5|827.14|0
1646696460000|2022-03-07 23:41:00|830.62|827.26|830.86|827.5|830.86|827.5|830.62|827.26|0
1646696470000|2022-03-07 23:41:10|830.98|827.62|830.38|827.02|830.98|827.62|830.38|827.02|0
1646696480000|2022-03-07 23:41:20|830.26|826.9|830.5|827.14|830.5|827.14|830.26|826.9|0
1646696490000|2022-03-07 23:41:30|830.38|827.02|830.62|827.26|830.62|827.26|830.26|826.9|0
1646696500000|2022-03-07 23:41:40|830.14|826.78|830.14|826.78|830.5|827.14|830.14|826.78|0
1646696510000|2022-03-07 23:41:50|830.5|827.14|830.26|826.9|830.5|827.14|830.26|826.9|0
1646696520000|2022-03-07 23:42:00|830.5|827.14|830.62|827.26|830.62|827.26|830.38|827.02|0
1646696530000|2022-03-07 23:42:10|830.74|827.38|830.14|826.78|830.74|827.38|830.14|826.78|0
1646696550000|2022-03-07 23:42:30|830.26|826.9|830.5|827.14|830.5|827.14|830.26|826.9|0
1646696560000|2022-03-07 23:42:40|830.74|827.38|830.98|827.62|830.98|827.62|830.74|827.38|0
1646696570000|2022-03-07 23:42:50|831.1|827.74|830.98|827.62|831.1|827.74|830.98|827.62|0
1646696580000|2022-03-07 23:43:00|831.1|827.74|830.74|827.38|831.1|827.74|830.74|827.38|0
1646696590000|2022-03-07 23:43:10|830.5|827.14|830.74|827.38|830.74|827.38|830.5|827.14|0
1646696600000|2022-03-07 23:43:20|830.5|827.14|829.9|826.54|830.5|827.14|829.9|826.54|0
1646696610000|2022-03-07 23:43:30|830.02|826.66|830.5|827.14|830.5|827.14|830.02|826.66|0
1646696620000|2022-03-07 23:43:40|830.62|827.26|830.62|827.26|830.62|827.26|830.38|827.02|0
1646696630000|2022-03-07 23:43:50|830.14|826.78|829.9|826.54|830.14|826.78|829.78|826.42|0
1646696640000|2022-03-07 23:44:00|829.78|826.42|829.78|826.42|829.78|826.42|829.78|826.42|0
1646696650000|2022-03-07 23:44:10|829.66|826.3|829.54|826.18|829.66|826.3|829.54|826.18|0
1646696660000|2022-03-07 23:44:20|829.78|826.42|829.54|826.18|829.78|826.42|829.54|826.18|0
1646696670000|2022-03-07 23:44:30|829.42|826.06|829.78|826.42|829.78|826.42|829.42|826.06|0
1646696680000|2022-03-07 23:44:40|830.02|826.66|830.14|826.78|830.14|826.78|830.02|826.66|0
1646696690000|2022-03-07 23:44:50|829.78|826.42|829.54|826.18|829.78|826.42|829.42|826.06|0
1646696700000|2022-03-07 23:45:00|829.66|826.3|829.78|826.42|829.78|826.42|829.54|826.18|0
1646696720000|2022-03-07 23:45:20|829.42|826.06|828.83|825.47|829.42|826.06|828.83|825.47|0
1646696730000|2022-03-07 23:45:30|828.7|825.34|829.78|826.42|829.78|826.42|828.46|825.1|0
1646696740000|2022-03-07 23:45:40|829.3|825.94|829.54|826.18|829.54|826.18|829.3|825.94|0
1646696750000|2022-03-07 23:45:50|829.66|826.3|829.9|826.54|829.9|826.54|829.54|826.18|0
1646696760000|2022-03-07 23:46:00|830.26|826.9|830.38|827.02|830.5|827.14|830.26|826.9|0
1646696770000|2022-03-07 23:46:10|830.02|826.66|830.02|826.66|830.02|826.66|829.9|826.54|0
1646696780000|2022-03-07 23:46:20|830.26|826.9|830.74|827.38|831.1|827.74|830.26|826.9|0
1646696790000|2022-03-07 23:46:30|830.86|827.5|830.86|827.5|831.1|827.74|830.86|827.5|0
1646696800000|2022-03-07 23:46:40|831.1|827.74|831.1|827.74|831.1|827.74|831.1|827.74|0
1646696810000|2022-03-07 23:46:50|831.34|827.98|831.22|827.86|831.34|827.98|831.22|827.86|0
1646696820000|2022-03-07 23:47:00|831.34|827.98|831.58|828.22|831.58|828.22|831.34|827.98|0
1646696830000|2022-03-07 23:47:10|831.46|828.1|831.1|827.74|831.46|828.1|830.98|827.62|0
1646696840000|2022-03-07 23:47:20|831.34|827.98|831.22|827.86|831.34|827.98|831.22|827.86|0
1646696850000|2022-03-07 23:47:30|831.1|827.74|831.1|827.74|831.1|827.74|831.1|827.74|0
1646696860000|2022-03-07 23:47:40|831.22|827.86|831.58|828.22|831.58|828.22|831.22|827.86|0
1646696870000|2022-03-07 23:47:50|831.46|828.1|832.18|828.82|832.18|828.82|831.46|828.1|0
1646696880000|2022-03-07 23:48:00|832.06|828.7|831.46|828.1|832.06|828.7|831.46|828.1|0
1646696890000|2022-03-07 23:48:10|831.34|827.98|831.1|827.74|831.34|827.98|831.1|827.74|0
1646696900000|2022-03-07 23:48:20|830.86|827.5|831.22|827.86|831.22|827.86|830.86|827.5|0
1646696910000|2022-03-07 23:48:30|831.1|827.74|831.58|828.22|831.7|828.34|831.1|827.74|0
1646696920000|2022-03-07 23:48:40|831.7|828.34|831.58|828.22|831.82|828.46|831.58|828.22|0
1646696930000|2022-03-07 23:48:50|831.7|828.34|831.7|828.34|831.94|828.58|831.58|828.22|0
1646696940000|2022-03-07 23:49:00|831.58|828.22|831.1|827.74|831.58|828.22|831.1|827.74|0
1646696950000|2022-03-07 23:49:10|830.98|827.62|830.86|827.5|830.98|827.62|830.86|827.5|0
1646696960000|2022-03-07 23:49:20|831.1|827.74|830.86|827.5|831.1|827.74|830.62|827.26|0
1646696970000|2022-03-07 23:49:30|830.98|827.62|831.1|827.74|831.1|827.74|830.98|827.62|0
1646696980000|2022-03-07 23:49:40|831.34|827.98|831.7|828.34|831.7|828.34|831.22|827.86|0
1646696990000|2022-03-07 23:49:50|831.58|828.22|831.7|828.34|831.7|828.34|831.58|828.22|0
1646697000000|2022-03-07 23:50:00|831.1|827.74|831.46|828.1|831.58|828.22|831.1|827.74|0
1646697010000|2022-03-07 23:50:10|831.1|827.74|831.34|827.98|831.34|827.98|831.1|827.74|0
1646697020000|2022-03-07 23:50:20|831.22|827.86|830.5|827.14|831.22|827.86|830.5|827.14|0
1646697030000|2022-03-07 23:50:30|830.38|827.02|829.9|826.54|830.38|827.02|829.9|826.54|0
1646697040000|2022-03-07 23:50:40|829.66|826.3|829.9|826.54|829.9|826.54|829.66|826.3|0
1646697050000|2022-03-07 23:50:50|829.66|826.3|829.54|826.18|829.66|826.3|829.54|826.18|0
1646697060000|2022-03-07 23:51:00|829.66|826.3|830.14|826.78|830.14|826.78|829.66|826.3|0
1646697070000|2022-03-07 23:51:10|830.26|826.9|829.66|826.3|830.26|826.9|829.66|826.3|0
1646697080000|2022-03-07 23:51:20|829.42|826.06|829.66|826.3|829.66|826.3|829.18|825.82|0
1646697090000|2022-03-07 23:51:30|829.54|826.18|829.54|826.18|829.78|826.42|829.54|826.18|0
1646697100000|2022-03-07 23:51:40|829.66|826.3|829.66|826.3|829.66|826.3|829.66|826.3|0
1646697110000|2022-03-07 23:51:50|829.9|826.54|829.66|826.3|829.9|826.54|829.66|826.3|0
1646697120000|2022-03-07 23:52:00|829.9|826.54|829.9|826.54|829.9|826.54|829.9|826.54|0
1646697130000|2022-03-07 23:52:10|829.54|826.18|829.18|825.82|829.66|826.3|829.18|825.82|0
1646697140000|2022-03-07 23:52:20|829.3|825.94|829.06|825.7|829.42|826.06|829.06|825.7|0
1646697150000|2022-03-07 23:52:30|828.82|825.46|829.06|825.7|829.06|825.7|828.7|825.34|0
1646697160000|2022-03-07 23:52:40|828.94|825.58|829.66|826.3|829.66|826.3|828.94|825.58|0
1646697170000|2022-03-07 23:52:50|829.78|826.42|829.3|825.94|829.78|826.42|829.3|825.94|0
1646697180000|2022-03-07 23:53:00|829.18|825.82|828.46|825.1|829.18|825.82|828.46|825.1|0
1646697190000|2022-03-07 23:53:10|828.82|825.46|829.06|825.7|829.18|825.82|828.82|825.46|0
1646697200000|2022-03-07 23:53:20|828.94|825.58|828.7|825.34|828.94|825.58|828.46|825.1|0
1646697210000|2022-03-07 23:53:30|828.82|825.46|828.94|825.58|828.94|825.58|828.82|825.46|0
1646697220000|2022-03-07 23:53:40|829.06|825.7|828.46|825.1|829.06|825.7|828.46|825.1|0
1646697230000|2022-03-07 23:53:50|828.58|825.22|828.7|825.34|828.7|825.34|828.58|825.22|0
1646697240000|2022-03-07 23:54:00|828.46|825.1|828.58|825.22|828.58|825.22|828.46|825.1|0
1646697250000|2022-03-07 23:54:10|828.46|825.1|828.58|825.22|828.58|825.22|828.46|825.1|0
1646697600000|2022-03-08 00:00:00|829.18|825.82|827.02|823.66|829.18|825.82|827.02|823.66|0
1646697610000|2022-03-08 00:00:10|826.78|823.42|827.98|824.62|828.1|824.74|826.78|823.42|0
1646697620000|2022-03-08 00:00:20|828.1|824.74|828.22|824.86|828.34|824.98|828.1|824.74|0
1646697630000|2022-03-08 00:00:30|828.1|824.74|827.26|823.9|828.1|824.74|827.15|823.79|0
1646697640000|2022-03-08 00:00:40|826.54|823.18|826.54|823.18|826.67|823.31|826.54|823.18|0
1646697650000|2022-03-08 00:00:50|826.78|823.42|826.78|823.42|826.78|823.42|826.67|823.31|0
1646697660000|2022-03-08 00:01:00|826.43|823.07|826.78|823.42|826.78|823.42|826.3|822.94|0
1646697670000|2022-03-08 00:01:10|827.02|823.66|826.3|822.94|827.02|823.66|826.3|822.94|0
1646697680000|2022-03-08 00:01:20|826.54|823.18|826.43|823.07|826.54|823.18|826.43|823.07|0
1646697690000|2022-03-08 00:01:30|826.3|822.94|826.54|823.18|826.54|823.18|826.19|822.83|0
1646697700000|2022-03-08 00:01:40|826.78|823.42|827.26|823.9|827.26|823.9|826.78|823.42|0
1646697710000|2022-03-08 00:01:50|827.5|824.14|828.7|825.34|828.7|825.34|827.5|824.14|0
1646697720000|2022-03-08 00:02:00|828.82|825.46|828.82|825.46|828.94|825.58|828.7|825.34|0
1646697730000|2022-03-08 00:02:10|829.3|825.94|828.46|825.1|829.3|825.94|828.46|825.1|0
1646697740000|2022-03-08 00:02:20|828.7|825.34|828.46|825.1|828.7|825.34|828.46|825.1|0
1646697750000|2022-03-08 00:02:30|827.98|824.62|828.22|824.86|828.22|824.86|827.74|824.38|0
1646697760000|2022-03-08 00:02:40|827.98|824.62|828.58|825.22|828.58|825.22|827.98|824.62|0
1646697770000|2022-03-08 00:02:50|828.22|824.86|827.87|824.51|828.22|824.86|827.87|824.51|0
1646697780000|2022-03-08 00:03:00|828.34|824.98|827.74|824.38|828.58|825.22|827.74|824.38|0
1646697790000|2022-03-08 00:03:10|827.87|824.51|827.86|824.5|828.22|824.86|827.86|824.5|0
1646697800000|2022-03-08 00:03:20|827.5|824.14|827.86|824.5|827.86|824.5|827.5|824.14|0
1646697810000|2022-03-08 00:03:30|827.5|824.14|827.98|824.62|827.98|824.62|827.5|824.14|0
1646697820000|2022-03-08 00:03:40|828.34|824.98|828.22|824.86|828.34|824.98|828.1|824.74|0
1646697830000|2022-03-08 00:03:50|828.46|825.1|829.18|825.82|829.18|825.82|828.46|825.1|0
1646697840000|2022-03-08 00:04:00|829.42|826.06|829.54|826.18|829.54|826.18|829.42|826.06|0
1646697850000|2022-03-08 00:04:10|829.42|826.06|829.9|826.54|830.14|826.78|829.42|826.06|0
1646697860000|2022-03-08 00:04:20|829.66|826.3|829.9|826.54|830.02|826.66|829.66|826.3|0
1646697870000|2022-03-08 00:04:30|829.42|826.06|829.78|826.42|829.78|826.42|829.42|826.06|0
1646697880000|2022-03-08 00:04:40|829.66|826.3|829.54|826.18|829.66|826.3|829.3|825.94|0
1646697890000|2022-03-08 00:04:50|829.18|825.82|828.7|825.34|829.18|825.82|828.7|825.34|0
1646697900000|2022-03-08 00:05:00|828.34|824.98|828.22|824.86|828.82|825.46|828.22|824.86|0
1646697910000|2022-03-08 00:05:10|827.98|824.62|827.98|824.62|828.1|824.74|827.98|824.62|0
1646697920000|2022-03-08 00:05:20|828.22|824.86|828.82|825.46|828.94|825.58|828.1|824.74|0
1646697930000|2022-03-08 00:05:30|828.94|825.58|828.94|825.58|829.18|825.82|828.94|825.58|0
1646697940000|2022-03-08 00:05:40|828.82|825.46|828.22|824.86|828.82|825.46|828.22|824.86|0
1646697950000|2022-03-08 00:05:50|827.98|824.62|828.22|824.86|828.22|824.86|827.98|824.62|0
1646697960000|2022-03-08 00:06:00|828.34|824.98|827.26|823.9|828.34|824.98|827.26|823.9|0
1646697970000|2022-03-08 00:06:10|827.15|823.79|826.91|823.55|827.15|823.79|826.91|823.55|0
1646697980000|2022-03-08 00:06:20|827.26|823.9|827.39|824.03|827.39|824.03|827.26|823.9|0
1646697990000|2022-03-08 00:06:30|827.26|823.9|827.15|823.79|827.26|823.9|827.15|823.79|0
1646698000000|2022-03-08 00:06:40|827.26|823.9|826.91|823.55|827.26|823.9|826.91|823.55|0
1646698010000|2022-03-08 00:06:50|827.02|823.66|826.67|823.31|827.15|823.79|826.67|823.31|0
1646698020000|2022-03-08 00:07:00|826.78|823.42|826.78|823.42|826.91|823.55|826.67|823.31|0
1646698030000|2022-03-08 00:07:10|826.91|823.55|827.02|823.66|827.02|823.66|826.78|823.42|0
1646698040000|2022-03-08 00:07:20|827.15|823.79|826.54|823.18|827.15|823.79|826.54|823.18|0
1646698050000|2022-03-08 00:07:30|826.43|823.07|826.54|823.18|826.54|823.18|826.43|823.07|0
1646698060000|2022-03-08 00:07:40|826.3|822.94|826.78|823.42|826.78|823.42|826.3|822.94|0
1646698070000|2022-03-08 00:07:50|826.91|823.55|827.02|823.66|827.62|824.26|826.91|823.55|0
1646698080000|2022-03-08 00:08:00|827.15|823.79|826.3|822.94|827.15|823.79|826.3|822.94|0
1646698090000|2022-03-08 00:08:10|826.67|823.31|826.67|823.31|826.78|823.42|826.67|823.31|0
1646698100000|2022-03-08 00:08:20|826.54|823.18|826.78|823.42|826.78|823.42|826.54|823.18|0
1646698110000|2022-03-08 00:08:30|826.43|823.07|826.78|823.42|826.91|823.55|826.43|823.07|0
1646698120000|2022-03-08 00:08:40|826.67|823.31|827.5|824.14|827.62|824.26|826.67|823.31|0
1646698130000|2022-03-08 00:08:50|827.39|824.03|827.74|824.38|827.74|824.38|827.39|824.03|0
1646698140000|2022-03-08 00:09:00|827.86|824.5|827.5|824.14|827.98|824.62|827.5|824.14|0
1646698150000|2022-03-08 00:09:10|827.26|823.9|827.39|824.03|827.39|824.03|827.26|823.9|0
1646698160000|2022-03-08 00:09:20|827.5|824.14|827.15|823.79|827.5|824.14|827.15|823.79|0
1646698170000|2022-03-08 00:09:30|827.26|823.9|827.26|823.9|827.26|823.9|827.15|823.79|0
1646698180000|2022-03-08 00:09:40|827.15|823.79|825.82|822.46|827.15|823.79|825.82|822.46|0
1646698190000|2022-03-08 00:09:50|825.58|822.22|825.58|822.22|825.58|822.22|825.58|822.22|0
1646698200000|2022-03-08 00:10:00|826.06|822.7|826.43|823.07|826.43|823.07|825.95|822.59|0
1646698210000|2022-03-08 00:10:10|826.54|823.18|827.26|823.9|827.26|823.9|826.54|823.18|0
1646698220000|2022-03-08 00:10:20|827.62|824.26|828.1|824.74|828.1|824.74|827.5|824.14|0
1646698230000|2022-03-08 00:10:30|827.62|824.26|827.86|824.5|827.86|824.5|827.26|823.9|0
1646698240000|2022-03-08 00:10:40|827.26|823.9|827.02|823.66|827.26|823.9|827.02|823.66|0
1646698250000|2022-03-08 00:10:50|827.39|824.03|827.62|824.26|827.74|824.38|827.39|824.03|0
1646698260000|2022-03-08 00:11:00|827.5|824.14|827.5|824.14|827.5|824.14|827.26|823.9|0
1646698270000|2022-03-08 00:11:10|827.74|824.38|828.22|824.86|828.22|824.86|827.74|824.38|0
1646698280000|2022-03-08 00:11:20|827.86|824.5|827.74|824.38|827.86|824.5|827.62|824.26|0
1646698290000|2022-03-08 00:11:30|827.98|824.62|828.58|825.22|828.7|825.34|827.98|824.62|0
1646698300000|2022-03-08 00:11:40|828.82|825.46|829.06|825.7|829.06|825.7|828.82|825.46|0
1646698310000|2022-03-08 00:11:50|828.34|824.98|827.62|824.26|828.34|824.98|827.62|824.26|0
1646698320000|2022-03-08 00:12:00|827.26|823.9|827.86|824.5|827.86|824.5|827.26|823.9|0
1646698330000|2022-03-08 00:12:10|828.46|825.1|829.3|825.94|829.3|825.94|828.46|825.1|0
1646698340000|2022-03-08 00:12:20|829.06|825.7|828.82|825.46|829.06|825.7|828.82|825.46|0
1646698350000|2022-03-08 00:12:30|828.94|825.58|829.18|825.82|829.18|825.82|828.94|825.58|0
1646698360000|2022-03-08 00:12:40|829.06|825.7|829.18|825.82|829.3|825.94|829.06|825.7|0
1646698370000|2022-03-08 00:12:50|829.06|825.7|829.3|825.94|829.3|825.94|829.06|825.7|0
1646698380000|2022-03-08 00:13:00|828.58|825.22|828.34|824.98|828.58|825.22|828.34|824.98|0
1646698390000|2022-03-08 00:13:10|828.46|825.1|828.46|825.1|828.46|825.1|828.22|824.86|0
1646698400000|2022-03-08 00:13:20|828.34|824.98|828.1|824.74|828.34|824.98|828.1|824.74|0
1646698410000|2022-03-08 00:13:30|828.34|824.98|828.1|824.74|828.34|824.98|828.1|824.74|0
1646698420000|2022-03-08 00:13:40|827.98|824.62|827.62|824.26|827.98|824.62|827.62|824.26|0
1646698430000|2022-03-08 00:13:50|827.86|824.5|827.86|824.5|827.86|824.5|827.86|824.5|0
1646698440000|2022-03-08 00:14:00|827.5|824.14|827.5|824.14|827.5|824.14|827.38|824.02|0
1646698450000|2022-03-08 00:14:10|827.38|824.02|827.62|824.26|827.74|824.38|827.38|824.02|0
1646698460000|2022-03-08 00:14:20|827.15|823.79|827.15|823.79|827.15|823.79|827.02|823.66|0
1646698470000|2022-03-08 00:14:30|827.26|823.9|827.26|823.9|827.26|823.9|827.26|823.9|0
1646698480000|2022-03-08 00:14:40|827.62|824.26|827.02|823.66|827.62|824.26|827.02|823.66|0
1646698490000|2022-03-08 00:14:50|827.5|824.14|827.62|824.26|827.62|824.26|827.5|824.14|0
1646698500000|2022-03-08 00:15:00|827.15|823.79|827.15|823.79|827.26|823.9|827.02|823.66|0
1646698510000|2022-03-08 00:15:10|827.38|824.02|827.15|823.79|827.38|824.02|827.15|823.79|0
1646698520000|2022-03-08 00:15:20|827.5|824.14|827.86|824.5|827.86|824.5|827.38|824.02|0
1646698530000|2022-03-08 00:15:30|827.38|824.02|826.3|822.94|827.38|824.02|826.3|822.94|0
1646698540000|2022-03-08 00:15:40|826.19|822.83|826.06|822.7|826.19|822.83|826.06|822.7|0
1646698550000|2022-03-08 00:15:50|825.95|822.59|825.58|822.22|825.95|822.59|825.58|822.22|0
1646698560000|2022-03-08 00:16:00|825.71|822.35|824.75|821.39|825.71|822.35|824.75|821.39|0
1646698570000|2022-03-08 00:16:10|824.87|821.51|824.75|821.39|824.99|821.63|824.75|821.39|0
1646698580000|2022-03-08 00:16:20|824.63|821.27|824.75|821.39|824.87|821.51|824.63|821.27|0
1646698590000|2022-03-08 00:16:30|824.63|821.27|824.87|821.51|824.87|821.51|824.63|821.27|0
1646698600000|2022-03-08 00:16:40|825.23|821.87|825.47|822.11|825.47|822.11|825.23|821.87|0
1646698610000|2022-03-08 00:16:50|825.23|821.87|825.47|822.11|825.47|822.11|825.23|821.87|0
1646698620000|2022-03-08 00:17:00|825.82|822.46|825.23|821.87|825.82|822.46|825.23|821.87|0
1646698630000|2022-03-08 00:17:10|825.34|821.98|824.99|821.63|825.34|821.98|824.99|821.63|0
1646698640000|2022-03-08 00:17:20|824.87|821.51|824.87|821.51|824.87|821.51|824.87|821.51|0
1646698650000|2022-03-08 00:17:30|825.34|821.98|825.34|821.98|825.34|821.98|825.11|821.75|0
1646698660000|2022-03-08 00:17:40|825.47|822.11|824.99|821.63|825.47|822.11|824.99|821.63|0
1646698670000|2022-03-08 00:17:50|824.87|821.51|824.99|821.63|825.11|821.75|824.87|821.51|0
1646698680000|2022-03-08 00:18:00|824.87|821.51|824.99|821.63|825.23|821.87|824.75|821.39|0
1646698690000|2022-03-08 00:18:10|824.63|821.27|824.27|820.91|824.63|821.27|824.15|820.79|0
1646698700000|2022-03-08 00:18:20|822.95|819.59|822.47|819.11|822.95|819.59|822.47|819.11|0
1646698710000|2022-03-08 00:18:30|822.36|819|822.47|819.11|822.47|819.11|822.36|819|0
1646698720000|2022-03-08 00:18:40|822.71|819.35|821.52|818.16|822.84|819.48|821.52|818.16|0
1646698730000|2022-03-08 00:18:50|821.76|818.4|821.52|818.16|822.23|818.87|821.52|818.16|0
1646698740000|2022-03-08 00:19:00|821.64|818.28|821.52|818.16|821.76|818.4|821.52|818.16|0
1646698750000|2022-03-08 00:19:10|821.28|817.92|820.68|817.32|821.4|818.04|820.68|817.32|0
1646698760000|2022-03-08 00:19:20|820.32|816.96|821.52|818.16|821.52|818.16|820.32|816.96|0
1646698770000|2022-03-08 00:19:30|821.99|818.63|821.76|818.4|821.99|818.63|821.64|818.28|0
1646698780000|2022-03-08 00:19:40|822.12|818.76|822.47|819.11|822.71|819.35|822.12|818.76|0
1646698790000|2022-03-08 00:19:50|822.23|818.87|821.76|818.4|822.23|818.87|821.76|818.4|0
1646698800000|2022-03-08 00:20:00|821.88|818.52|821.76|818.4|822.12|818.76|821.76|818.4|0
1646698810000|2022-03-08 00:20:10|822.36|819|823.19|819.83|823.19|819.83|822.36|819|0
1646698820000|2022-03-08 00:20:20|823.43|820.07|822.95|819.59|823.43|820.07|822.95|819.59|0
1646698830000|2022-03-08 00:20:30|823.31|819.95|823.43|820.07|823.43|820.07|823.19|819.83|0
1646698840000|2022-03-08 00:20:40|823.19|819.83|823.19|819.83|823.43|820.07|823.19|819.83|0
1646698850000|2022-03-08 00:20:50|823.31|819.95|823.91|820.55|823.91|820.55|823.31|819.95|0
1646698860000|2022-03-08 00:21:00|823.43|820.07|823.43|820.07|823.43|820.07|823.43|820.07|0
1646698870000|2022-03-08 00:21:10|822.12|818.76|821.76|818.4|822.36|819|821.76|818.4|0
1646698880000|2022-03-08 00:21:20|821.88|818.52|821.76|818.4|821.88|818.52|821.52|818.16|0
1646698890000|2022-03-08 00:21:30|822.23|818.87|821.99|818.63|822.23|818.87|821.99|818.63|0
1646698900000|2022-03-08 00:21:40|822.12|818.76|822.47|819.11|822.47|819.11|822.12|818.76|0
1646698910000|2022-03-08 00:21:50|822.6|819.24|822.12|818.76|822.6|819.24|822.12|818.76|0
1646698920000|2022-03-08 00:22:00|821.99|818.63|822.47|819.11|822.47|819.11|821.99|818.63|0
1646698930000|2022-03-08 00:22:10|822.71|819.35|822.23|818.87|822.71|819.35|822.23|818.87|0
1646698940000|2022-03-08 00:22:20|822.47|819.11|821.52|818.16|822.71|819.35|821.52|818.16|0
1646698950000|2022-03-08 00:22:30|820.8|817.44|820.56|817.2|820.8|817.44|820.44|817.08|0
1646698960000|2022-03-08 00:22:40|820.32|816.96|820.8|817.44|820.8|817.44|820.32|816.96|0
1646698970000|2022-03-08 00:22:50|820.92|817.56|819.97|816.61|821.04|817.68|819.97|816.61|0
1646698980000|2022-03-08 00:23:00|820.44|817.08|821.28|817.92|821.28|817.92|820.44|817.08|0
1646698990000|2022-03-08 00:23:10|821.75|818.39|821.52|818.16|821.75|818.39|821.4|818.04|0
1646699000000|2022-03-08 00:23:20|821.64|818.28|822.47|819.11|822.47|819.11|821.64|818.28|0
1646699010000|2022-03-08 00:23:30|822.12|818.76|821.4|818.04|822.12|818.76|821.4|818.04|0
1646699020000|2022-03-08 00:23:40|821.28|817.92|821.16|817.8|821.28|817.92|821.16|817.8|0
1646699030000|2022-03-08 00:23:50|821.52|818.16|820.92|817.56|821.52|818.16|820.92|817.56|0
1646699040000|2022-03-08 00:24:00|820.32|816.96|820.08|816.72|820.44|817.08|820.08|816.72|0
1646699050000|2022-03-08 00:24:10|820.21|816.85|820.08|816.72|820.32|816.96|820.08|816.72|0
1646699060000|2022-03-08 00:24:20|820.44|817.08|820.8|817.44|820.8|817.44|820.44|817.08|0
1646699070000|2022-03-08 00:24:30|820.68|817.32|820.44|817.08|820.68|817.32|820.44|817.08|0
1646699080000|2022-03-08 00:24:40|820.21|816.85|820.44|817.08|820.44|817.08|820.21|816.85|0
1646699090000|2022-03-08 00:24:50|820.56|817.2|820.56|817.2|820.56|817.2|820.56|817.2|0
1646699100000|2022-03-08 00:25:00|820.92|817.56|820.8|817.44|820.92|817.56|820.8|817.44|0
1646699110000|2022-03-08 00:25:10|820.32|816.96|819.84|816.48|820.32|816.96|819.84|816.48|0
1646699120000|2022-03-08 00:25:20|820.08|816.72|820.21|816.85|820.56|817.2|820.08|816.72|0
1646699130000|2022-03-08 00:25:30|820.08|816.72|820.21|816.85|820.21|816.85|820.08|816.72|0
1646699140000|2022-03-08 00:25:40|820.08|816.72|820.08|816.72|820.21|816.85|820.08|816.72|0
1646699150000|2022-03-08 00:25:50|820.32|816.96|820.32|816.96|820.8|817.44|820.32|816.96|0
1646699160000|2022-03-08 00:26:00|819.84|816.48|820.32|816.96|820.32|816.96|819.73|816.37|0
1646699170000|2022-03-08 00:26:10|820.08|816.72|820.08|816.72|820.32|816.96|820.08|816.72|0
1646699180000|2022-03-08 00:26:20|820.21|816.85|820.08|816.72|820.21|816.85|819.84|816.48|0
1646699190000|2022-03-08 00:26:30|820.32|816.96|820.08|816.72|820.56|817.2|820.08|816.72|0
1646699200000|2022-03-08 00:26:40|820.2|816.84|819.97|816.61|820.2|816.84|819.6|816.24|0
1646699210000|2022-03-08 00:26:50|819.84|816.48|820.08|816.72|820.08|816.72|819.73|816.37|0
1646699220000|2022-03-08 00:27:00|820.32|816.96|820.56|817.2|820.8|817.44|820.32|816.96|0
1646699230000|2022-03-08 00:27:10|820.8|817.44|821.04|817.68|821.04|817.68|820.8|817.44|0
1646699240000|2022-03-08 00:27:20|821.4|818.04|821.88|818.52|821.99|818.63|821.4|818.04|0
1646699250000|2022-03-08 00:27:30|821.64|818.28|821.88|818.52|821.88|818.52|821.52|818.16|0
1646699260000|2022-03-08 00:27:40|821.52|818.16|821.52|818.16|821.52|818.16|821.52|818.16|0
1646699270000|2022-03-08 00:27:50|821.75|818.39|822.23|818.87|822.23|818.87|821.75|818.39|0
1646699280000|2022-03-08 00:28:00|821.52|818.16|821.04|817.68|821.52|818.16|821.04|817.68|0
1646699290000|2022-03-08 00:28:10|821.16|817.8|821.4|818.04|821.99|818.63|821.16|817.8|0
1646699300000|2022-03-08 00:28:20|821.75|818.39|821.52|818.16|821.75|818.39|821.52|818.16|0
1646699310000|2022-03-08 00:28:30|821.28|817.92|821.28|817.92|821.28|817.92|821.04|817.68|0
1646699320000|2022-03-08 00:28:40|821.51|818.15|821.51|818.15|821.51|818.15|821.51|818.15|0
1646699330000|2022-03-08 00:28:50|821.4|818.04|820.32|816.96|821.4|818.04|820.32|816.96|0
1646699340000|2022-03-08 00:29:00|819.84|816.48|820.32|816.96|820.32|816.96|819.84|816.48|0
1646699350000|2022-03-08 00:29:10|819.97|816.61|820.08|816.72|820.32|816.96|819.97|816.61|0
1646699360000|2022-03-08 00:29:20|820.2|816.84|820.32|816.96|820.32|816.96|820.2|816.84|0
1646699370000|2022-03-08 00:29:30|820.44|817.08|820.8|817.44|820.8|817.44|820.44|817.08|0
1646699380000|2022-03-08 00:29:40|820.68|817.32|821.16|817.8|821.16|817.8|820.68|817.32|0
1646699390000|2022-03-08 00:29:50|821.28|817.92|821.51|818.15|821.51|818.15|821.04|817.68|0
1646699400000|2022-03-08 00:30:00|821.75|818.39|821.99|818.63|822.23|818.87|821.75|818.39|0
1646699410000|2022-03-08 00:30:10|821.88|818.52|822.23|818.87|822.23|818.87|821.75|818.39|0
1646699420000|2022-03-08 00:30:20|821.99|818.63|821.28|817.92|821.99|818.63|821.28|817.92|0
1646699430000|2022-03-08 00:30:30|821.51|818.15|821.16|817.8|821.51|818.15|820.92|817.56|0
1646699440000|2022-03-08 00:30:40|821.4|818.04|821.88|818.52|821.88|818.52|821.16|817.8|0
1646699450000|2022-03-08 00:30:50|821.75|818.39|821.4|818.04|821.75|818.39|821.4|818.04|0
1646699460000|2022-03-08 00:31:00|821.88|818.52|821.16|817.8|821.88|818.52|821.16|817.8|0
1646699470000|2022-03-08 00:31:10|821.51|818.15|821.04|817.68|821.51|818.15|821.04|817.68|0
1646699480000|2022-03-08 00:31:20|821.16|817.8|821.4|818.04|821.4|818.04|821.16|817.8|0
1646699490000|2022-03-08 00:31:30|821.51|818.15|821.51|818.15|821.51|818.15|821.51|818.15|0
1646699500000|2022-03-08 00:31:40|821.64|818.28|821.16|817.8|821.64|818.28|821.16|817.8|0
1646699510000|2022-03-08 00:31:50|821.28|817.92|821.51|818.15|821.64|818.28|821.28|817.92|0
1646699520000|2022-03-08 00:32:00|821.4|818.04|821.4|818.04|821.64|818.28|821.4|818.04|0
1646699530000|2022-03-08 00:32:10|821.64|818.28|821.28|817.92|821.64|818.28|821.28|817.92|0
1646699540000|2022-03-08 00:32:20|821.16|817.8|820.92|817.56|821.16|817.8|820.92|817.56|0
1646699550000|2022-03-08 00:32:30|821.16|817.8|821.64|818.28|821.64|818.28|820.92|817.56|0
1646699560000|2022-03-08 00:32:40|821.88|818.52|821.4|818.04|821.88|818.52|821.4|818.04|0
1646699570000|2022-03-08 00:32:50|821.51|818.15|821.51|818.15|821.51|818.15|821.51|818.15|0
1646699580000|2022-03-08 00:33:00|821.28|817.92|821.28|817.92|821.28|817.92|821.16|817.8|0
1646699590000|2022-03-08 00:33:10|821.51|818.15|821.88|818.52|821.88|818.52|821.51|818.15|0
1646699600000|2022-03-08 00:33:20|821.64|818.28|821.75|818.39|821.75|818.39|821.51|818.15|0
1646699610000|2022-03-08 00:33:30|821.51|818.15|821.64|818.28|821.64|818.28|821.51|818.15|0
1646699620000|2022-03-08 00:33:40|821.75|818.39|821.75|818.39|821.88|818.52|821.75|818.39|0
1646699630000|2022-03-08 00:33:50|821.88|818.52|821.88|818.52|821.88|818.52|821.88|818.52|0
1646699640000|2022-03-08 00:34:00|821.75|818.39|821.75|818.39|821.75|818.39|821.75|818.39|0
1646699650000|2022-03-08 00:34:10|821.88|818.52|821.75|818.39|821.88|818.52|821.51|818.15|0
1646699660000|2022-03-08 00:34:20|821.99|818.63|823.07|819.71|823.07|819.71|821.88|818.52|0
1646699670000|2022-03-08 00:34:30|823.43|820.07|824.86|821.5|824.86|821.5|823.31|819.95|0
1646699680000|2022-03-08 00:34:40|824.75|821.39|825.82|822.46|825.82|822.46|824.75|821.39|0
1646699690000|2022-03-08 00:34:50|826.06|822.7|825.58|822.22|826.06|822.7|825.58|822.22|0
1646699700000|2022-03-08 00:35:00|825.95|822.59|826.06|822.7|826.06|822.7|825.82|822.46|0
1646699710000|2022-03-08 00:35:10|825.82|822.46|826.3|822.94|827.26|823.9|825.82|822.46|0
1646699720000|2022-03-08 00:35:20|825.71|822.35|825.1|821.74|825.71|822.35|825.1|821.74|0
1646699730000|2022-03-08 00:35:30|825.47|822.11|826.42|823.06|826.42|823.06|825.47|822.11|0
1646699740000|2022-03-08 00:35:40|826.9|823.54|826.42|823.06|826.9|823.54|826.42|823.06|0
1646699750000|2022-03-08 00:35:50|826.3|822.94|825.34|821.98|826.3|822.94|825.34|821.98|0
1646699760000|2022-03-08 00:36:00|825.58|822.22|824.75|821.39|825.58|822.22|824.75|821.39|0
1646699770000|2022-03-08 00:36:10|825.1|821.74|825.23|821.87|825.23|821.87|825.1|821.74|0
1646699780000|2022-03-08 00:36:20|825.1|821.74|824.86|821.5|825.1|821.74|824.86|821.5|0
1646699790000|2022-03-08 00:36:30|824.75|821.39|823.79|820.43|824.75|821.39|823.79|820.43|0
1646699800000|2022-03-08 00:36:40|823.67|820.31|823.43|820.07|823.79|820.43|823.43|820.07|0
1646699810000|2022-03-08 00:36:50|823.19|819.83|823.43|820.07|823.67|820.31|823.19|819.83|0
1646699820000|2022-03-08 00:37:00|823.67|820.31|823.79|820.43|823.91|820.55|823.67|820.31|0
1646699830000|2022-03-08 00:37:10|823.91|820.55|823.43|820.07|823.91|820.55|823.43|820.07|0
1646699840000|2022-03-08 00:37:20|823.31|819.95|824.15|820.79|824.15|820.79|823.31|819.95|0
1646699850000|2022-03-08 00:37:30|823.79|820.43|823.79|820.43|823.91|820.55|823.79|820.43|0
1646699860000|2022-03-08 00:37:40|824.03|820.67|824.15|820.79|824.27|820.91|824.03|820.67|0
1646699870000|2022-03-08 00:37:50|823.67|820.31|823.31|819.95|823.67|820.31|822.95|819.59|0
1646699880000|2022-03-08 00:38:00|823.79|820.43|823.19|819.83|823.79|820.43|822.95|819.59|0
1646699890000|2022-03-08 00:38:10|823.31|819.95|823.91|820.55|823.91|820.55|823.19|819.83|0
1646699900000|2022-03-08 00:38:20|823.67|820.31|824.15|820.79|824.15|820.79|823.67|820.31|0
1646699910000|2022-03-08 00:38:30|824.27|820.91|824.15|820.79|824.27|820.91|824.15|820.79|0
1646699920000|2022-03-08 00:38:40|824.38|821.02|824.51|821.15|824.75|821.39|824.27|820.91|0
1646699930000|2022-03-08 00:38:50|824.38|821.02|823.43|820.07|824.38|821.02|823.43|820.07|0
1646699940000|2022-03-08 00:39:00|822.83|819.47|822.23|818.87|822.83|819.47|822.23|818.87|0
1646699950000|2022-03-08 00:39:10|821.99|818.63|821.99|818.63|822.12|818.76|821.99|818.63|0
1646699960000|2022-03-08 00:39:20|822.23|818.87|822.36|819|822.47|819.11|822.23|818.87|0
1646699970000|2022-03-08 00:39:30|822.71|819.35|822.59|819.23|822.71|819.35|822.59|819.23|0
1646699980000|2022-03-08 00:39:40|822.36|819|822.23|818.87|822.36|819|822.23|818.87|0
1646699990000|2022-03-08 00:39:50|822.12|818.76|821.64|818.28|822.12|818.76|821.64|818.28|0
1646700000000|2022-03-08 00:40:00|821.51|818.15|822.12|818.76|822.12|818.76|821.51|818.15|0
1646700010000|2022-03-08 00:40:10|822.23|818.87|822.59|819.23|822.59|819.23|822.23|818.87|0
1646700020000|2022-03-08 00:40:20|822.83|819.47|823.19|819.83|823.19|819.83|822.71|819.35|0
1646700030000|2022-03-08 00:40:30|823.31|819.95|823.31|819.95|823.67|820.31|823.31|819.95|0
1646700040000|2022-03-08 00:40:40|823.07|819.71|823.43|820.07|823.43|820.07|823.07|819.71|0
1646700050000|2022-03-08 00:40:50|823.19|819.83|823.43|820.07|823.43|820.07|823.19|819.83|0
1646700060000|2022-03-08 00:41:00|823.19|819.83|823.31|819.95|823.43|820.07|823.19|819.83|0
1646700070000|2022-03-08 00:41:10|823.19|819.83|823.07|819.71|823.31|819.95|823.07|819.71|0
1646700080000|2022-03-08 00:41:20|823.19|819.83|822.83|819.47|823.31|819.95|822.83|819.47|0
1646700090000|2022-03-08 00:41:30|822.71|819.35|822.83|819.47|822.83|819.47|822.47|819.11|0
1646700100000|2022-03-08 00:41:40|822.95|819.59|823.19|819.83|823.19|819.83|822.95|819.59|0
1646700110000|2022-03-08 00:41:50|823.07|819.71|823.07|819.71|823.07|819.71|823.07|819.71|0
1646700120000|2022-03-08 00:42:00|822.95|819.59|823.91|820.55|823.91|820.55|822.95|819.59|0
1646700130000|2022-03-08 00:42:10|824.14|820.78|824.38|821.02|824.38|821.02|824.14|820.78|0
1646700140000|2022-03-08 00:42:20|825.58|822.22|825.7|822.34|825.7|822.34|825.47|822.11|0
1646700150000|2022-03-08 00:42:30|825.47|822.11|824.86|821.5|825.47|822.11|824.86|821.5|0
1646700160000|2022-03-08 00:42:40|824.51|821.15|824.38|821.02|824.62|821.26|824.38|821.02|0
1646700170000|2022-03-08 00:42:50|824.62|821.26|824.86|821.5|824.99|821.63|824.62|821.26|0
1646700180000|2022-03-08 00:43:00|824.62|821.26|824.62|821.26|824.62|821.26|824.62|821.26|0
1646700190000|2022-03-08 00:43:10|824.75|821.39|825.1|821.74|825.1|821.74|824.75|821.39|0
1646700200000|2022-03-08 00:43:20|825.7|822.34|825.58|822.22|825.7|822.34|825.34|821.98|0
1646700210000|2022-03-08 00:43:30|825.7|822.34|825.34|821.98|825.7|822.34|824.86|821.5|0
1646700220000|2022-03-08 00:43:40|825.47|822.11|824.75|821.39|825.58|822.22|824.75|821.39|0
1646700230000|2022-03-08 00:43:50|824.99|821.63|824.51|821.15|824.99|821.63|824.51|821.15|0
1646700240000|2022-03-08 00:44:00|824.62|821.26|824.86|821.5|825.1|821.74|824.62|821.26|0
1646700250000|2022-03-08 00:44:10|824.51|821.15|824.62|821.26|824.62|821.26|823.91|820.55|0
1646700260000|2022-03-08 00:44:20|825.47|822.11|825.94|822.58|826.06|822.7|825.47|822.11|0
1646700270000|2022-03-08 00:44:30|826.06|822.7|826.3|822.94|826.3|822.94|825.7|822.34|0
1646700280000|2022-03-08 00:44:40|825.94|822.58|825.94|822.58|826.06|822.7|825.94|822.58|0
1646700290000|2022-03-08 00:44:50|825.7|822.34|825.1|821.74|825.7|822.34|825.1|821.74|0
1646700300000|2022-03-08 00:45:00|824.38|821.02|823.9|820.54|824.38|821.02|823.79|820.43|0
1646700310000|2022-03-08 00:45:10|824.14|820.78|824.27|820.91|824.51|821.15|824.14|820.78|0
1646700320000|2022-03-08 00:45:20|824.14|820.78|824.99|821.63|824.99|821.63|824.14|820.78|0
1646700330000|2022-03-08 00:45:30|824.86|821.5|823.67|820.31|824.86|821.5|823.67|820.31|0
1646700340000|2022-03-08 00:45:40|823.07|819.71|822.35|818.99|823.07|819.71|822.35|818.99|0
1646700350000|2022-03-08 00:45:50|822.47|819.11|822.71|819.35|822.71|819.35|822.35|818.99|0
1646700360000|2022-03-08 00:46:00|822.59|819.23|823.07|819.71|823.07|819.71|822.47|819.11|0
1646700370000|2022-03-08 00:46:10|824.14|820.78|824.75|821.39|824.86|821.5|824.03|820.67|0
1646700380000|2022-03-08 00:46:20|825.47|822.11|826.06|822.7|826.06|822.7|825.47|822.11|0
1646700390000|2022-03-08 00:46:30|827.02|823.66|827.02|823.66|827.14|823.78|827.02|823.66|0
1646700400000|2022-03-08 00:46:40|826.78|823.42|827.26|823.9|827.26|823.9|826.78|823.42|0
1646700410000|2022-03-08 00:46:50|827.38|824.02|826.78|823.42|827.86|824.5|826.78|823.42|0
1646700420000|2022-03-08 00:47:00|827.26|823.9|827.26|823.9|827.26|823.9|827.14|823.78|0
1646700430000|2022-03-08 00:47:10|827.02|823.66|826.9|823.54|827.02|823.66|826.9|823.54|0
1646700440000|2022-03-08 00:47:20|826.78|823.42|827.02|823.66|827.38|824.02|826.78|823.42|0
1646700450000|2022-03-08 00:47:30|826.42|823.06|826.78|823.42|826.9|823.54|826.42|823.06|0
1646700460000|2022-03-08 00:47:40|826.54|823.18|826.78|823.42|826.78|823.42|826.42|823.06|0
1646700470000|2022-03-08 00:47:50|827.02|823.66|826.3|822.94|827.14|823.78|826.3|822.94|0
1646700480000|2022-03-08 00:48:00|826.54|823.18|825.94|822.58|826.54|823.18|825.94|822.58|0
1646700490000|2022-03-08 00:48:10|826.06|822.7|826.06|822.7|826.06|822.7|826.06|822.7|0
1646700500000|2022-03-08 00:48:20|825.82|822.46|825.7|822.34|825.94|822.58|825.7|822.34|0
1646700510000|2022-03-08 00:48:30|825.34|821.98|824.86|821.5|825.34|821.98|824.62|821.26|0
1646700520000|2022-03-08 00:48:40|824.62|821.26|824.99|821.63|824.99|821.63|824.62|821.26|0
1646700530000|2022-03-08 00:48:50|824.75|821.39|825.46|822.1|825.46|822.1|824.75|821.39|0
1646700540000|2022-03-08 00:49:00|825.34|821.98|825.46|822.1|825.58|822.22|825.34|821.98|0
1646700550000|2022-03-08 00:49:10|825.58|822.22|825.46|822.1|825.7|822.34|825.46|822.1|0
1646700560000|2022-03-08 00:49:20|825.82|822.46|825.58|822.22|825.94|822.58|825.58|822.22|0
1646700570000|2022-03-08 00:49:30|825.46|822.1|825.1|821.74|825.46|822.1|825.1|821.74|0
1646700580000|2022-03-08 00:49:40|824.86|821.5|825.1|821.74|825.1|821.74|824.62|821.26|0
1646700590000|2022-03-08 00:49:50|825.34|821.98|825.58|822.22|825.58|822.22|825.1|821.74|0
1646700600000|2022-03-08 00:50:00|825.82|822.46|826.3|822.94|826.3|822.94|825.46|822.1|0
1646700610000|2022-03-08 00:50:10|826.66|823.3|825.7|822.34|826.66|823.3|825.7|822.34|0
1646700620000|2022-03-08 00:50:20|825.34|821.98|824.75|821.39|825.34|821.98|824.75|821.39|0
1646700630000|2022-03-08 00:50:30|825.23|821.87|826.3|822.94|826.3|822.94|825.23|821.87|0
1646700640000|2022-03-08 00:50:40|826.06|822.7|826.3|822.94|826.3|822.94|826.06|822.7|0
1646700650000|2022-03-08 00:50:50|827.02|823.66|827.26|823.9|827.26|823.9|826.9|823.54|0
1646700660000|2022-03-08 00:51:00|826.42|823.06|827.02|823.66|827.02|823.66|826.42|823.06|0
1646700670000|2022-03-08 00:51:10|826.9|823.54|826.18|822.82|826.9|823.54|826.18|822.82|0
1646700680000|2022-03-08 00:51:20|826.42|823.06|825.58|822.22|826.42|823.06|825.58|822.22|0
1646700690000|2022-03-08 00:51:30|825.7|822.34|825.1|821.74|825.7|822.34|825.1|821.74|0
1646700700000|2022-03-08 00:51:40|824.99|821.63|825.94|822.58|826.18|822.82|824.99|821.63|0
1646700710000|2022-03-08 00:51:50|825.7|822.34|825.34|821.98|825.7|822.34|825.34|821.98|0
1646700720000|2022-03-08 00:52:00|825.23|821.87|825.34|821.98|825.34|821.98|825.23|821.87|0
1646700730000|2022-03-08 00:52:10|825.1|821.74|824.86|821.5|825.1|821.74|824.86|821.5|0
1646700740000|2022-03-08 00:52:20|825.1|821.74|824.99|821.63|825.22|821.86|824.99|821.63|0
1646700750000|2022-03-08 00:52:30|825.34|821.98|825.7|822.34|825.7|822.34|825.34|821.98|0
1646700760000|2022-03-08 00:52:40|825.46|822.1|824.86|821.5|825.46|822.1|824.86|821.5|0
1646700770000|2022-03-08 00:52:50|824.99|821.63|824.75|821.39|824.99|821.63|824.75|821.39|0
1646700780000|2022-03-08 00:53:00|824.99|821.63|824.51|821.15|824.99|821.63|824.51|821.15|0
1646700790000|2022-03-08 00:53:10|824.38|821.02|824.75|821.39|824.75|821.39|824.27|820.91|0
1646700800000|2022-03-08 00:53:20|824.86|821.5|825.34|821.98|825.34|821.98|824.86|821.5|0
1646700810000|2022-03-08 00:53:30|825.1|821.74|824.14|820.78|825.1|821.74|824.14|820.78|0
1646700820000|2022-03-08 00:53:40|824.03|820.67|823.9|820.54|824.03|820.67|823.9|820.54|0
1646700830000|2022-03-08 00:53:50|824.14|820.78|824.14|820.78|824.14|820.78|824.03|820.67|0
1646700840000|2022-03-08 00:54:00|824.03|820.67|824.38|821.02|824.38|821.02|824.03|820.67|0
1646700850000|2022-03-08 00:54:10|824.27|820.91|824.51|821.15|824.51|821.15|824.14|820.78|0
1646700860000|2022-03-08 00:54:20|824.38|821.02|824.03|820.67|824.51|821.15|824.03|820.67|0
1646700870000|2022-03-08 00:54:30|823.79|820.43|824.38|821.02|824.38|821.02|823.79|820.43|0
1646700880000|2022-03-08 00:54:40|824.51|821.15|824.99|821.63|824.99|821.63|824.38|821.02|0
1646700890000|2022-03-08 00:54:50|824.75|821.39|824.27|820.91|824.75|821.39|824.27|820.91|0
1646700900000|2022-03-08 00:55:00|824.38|821.02|824.62|821.26|824.99|821.63|824.38|821.02|0
1646700910000|2022-03-08 00:55:10|825.1|821.74|824.75|821.39|825.22|821.86|824.75|821.39|0
1646700920000|2022-03-08 00:55:20|824.62|821.26|824.62|821.26|824.75|821.39|824.51|821.15|0
1646700930000|2022-03-08 00:55:30|824.75|821.39|824.62|821.26|824.86|821.5|824.62|821.26|0
1646700940000|2022-03-08 00:55:40|824.38|821.02|823.55|820.19|824.38|821.02|823.55|820.19|0
1646700950000|2022-03-08 00:55:50|823.42|820.06|823.31|819.95|823.42|820.06|823.19|819.83|0
1646700960000|2022-03-08 00:56:00|823.42|820.06|823.19|819.83|823.42|820.06|823.07|819.71|0
1646700970000|2022-03-08 00:56:10|822.95|819.59|823.31|819.95|823.31|819.95|822.71|819.35|0
1646700980000|2022-03-08 00:56:20|823.19|819.83|823.19|819.83|823.42|820.06|823.19|819.83|0
1646700990000|2022-03-08 00:56:30|822.83|819.47|822.95|819.59|823.19|819.83|822.83|819.47|0
1646701000000|2022-03-08 00:56:40|822.83|819.47|822.83|819.47|822.83|819.47|822.71|819.35|0
1646701010000|2022-03-08 00:56:50|822.95|819.59|822.95|819.59|822.95|819.59|822.95|819.59|0
1646701020000|2022-03-08 00:57:00|823.07|819.71|822.59|819.23|823.07|819.71|822.59|819.23|0
1646701030000|2022-03-08 00:57:10|822.95|819.59|822.71|819.35|822.95|819.59|822.71|819.35|0
1646701040000|2022-03-08 00:57:20|822.59|819.23|822.35|818.99|822.59|819.23|822.35|818.99|0
1646701050000|2022-03-08 00:57:30|822.23|818.87|822.23|818.87|822.59|819.23|822.23|818.87|0
1646701060000|2022-03-08 00:57:40|822.59|819.23|822.71|819.35|822.71|819.35|822.47|819.11|0
1646701070000|2022-03-08 00:57:50|823.19|819.83|822.71|819.35|823.19|819.83|822.71|819.35|0
1646701080000|2022-03-08 00:58:00|822.59|819.23|822.35|818.99|822.71|819.35|822.35|818.99|0
1646701090000|2022-03-08 00:58:10|822.71|819.35|822.83|819.47|822.83|819.47|822.35|818.99|0
1646701100000|2022-03-08 00:58:20|822.95|819.59|822.83|819.47|822.95|819.59|822.83|819.47|0
1646701110000|2022-03-08 00:58:30|822.59|819.23|822.23|818.87|822.59|819.23|822.23|818.87|0
1646701120000|2022-03-08 00:58:40|821.87|818.51|822.71|819.35|822.71|819.35|821.87|818.51|0
1646701130000|2022-03-08 00:58:50|822.59|819.23|822.71|819.35|822.83|819.47|822.59|819.23|0
1646701140000|2022-03-08 00:59:00|823.19|819.83|821.99|818.63|823.19|819.83|821.99|818.63|0
1646701150000|2022-03-08 00:59:10|822.11|818.75|822.23|818.87|822.23|818.87|822.11|818.75|0
1646701160000|2022-03-08 00:59:20|822.11|818.75|822.23|818.87|822.23|818.87|822.11|818.75|0
1646701170000|2022-03-08 00:59:30|822.47|819.11|822.47|819.11|822.47|819.11|822.35|818.99|0
1646701180000|2022-03-08 00:59:40|822.23|818.87|822.23|818.87|822.23|818.87|821.99|818.63|0
1646701190000|2022-03-08 00:59:50|822.35|818.99|822.59|819.23|822.59|819.23|822.35|818.99|0
1646701200000|2022-03-08 01:00:00|822.95|819.59|822.47|819.11|822.95|819.59|822.35|818.99|0
1646701210000|2022-03-08 01:00:10|822.35|818.99|821.75|818.39|822.47|819.11|821.75|818.39|0
1646701220000|2022-03-08 01:00:20|821.51|818.15|821.64|818.28|821.87|818.51|821.51|818.15|0
1646701230000|2022-03-08 01:00:30|820.08|816.72|819.48|816.12|820.08|816.72|819.48|816.12|0
1646701240000|2022-03-08 01:00:40|819.6|816.24|819.72|816.36|819.84|816.48|819.6|816.24|0
1646701250000|2022-03-08 01:00:50|819.96|816.6|818.64|815.28|819.96|816.6|818.64|815.28|0
1646701260000|2022-03-08 01:01:00|817.93|814.57|819.36|816|819.36|816|817.93|814.57|0
1646701270000|2022-03-08 01:01:10|819.84|816.48|819.84|816.48|819.84|816.48|819.6|816.24|0
1646701280000|2022-03-08 01:01:20|819.96|816.6|820.55|817.19|820.68|817.32|819.96|816.6|0
1646701290000|2022-03-08 01:01:30|820.2|816.84|819.84|816.48|820.32|816.96|819.84|816.48|0
1646701300000|2022-03-08 01:01:40|819.72|816.36|820.08|816.72|820.08|816.72|819.72|816.36|0
1646701310000|2022-03-08 01:01:50|819.72|816.36|818.4|815.04|819.72|816.36|817.92|814.56|0
1646701320000|2022-03-08 01:02:00|818.77|815.41|817.92|814.56|818.77|815.41|817.92|814.56|0
1646701330000|2022-03-08 01:02:10|817.69|814.33|819.12|815.76|819.24|815.88|817.69|814.33|0
1646701340000|2022-03-08 01:02:20|819.01|815.65|819.12|815.76|819.12|815.76|818.88|815.52|0
1646701350000|2022-03-08 01:02:30|819.36|816|818.88|815.52|819.36|816|818.88|815.52|0
1646701360000|2022-03-08 01:02:40|819|815.64|819.84|816.48|819.84|816.48|819|815.64|0
1646701370000|2022-03-08 01:02:50|819.96|816.6|819.6|816.24|820.2|816.84|819.6|816.24|0
1646701380000|2022-03-08 01:03:00|819.36|816|819.84|816.48|819.84|816.48|819.36|816|0
1646701390000|2022-03-08 01:03:10|819.72|816.36|819.72|816.36|819.72|816.36|819.72|816.36|0
1646701400000|2022-03-08 01:03:20|819.6|816.24|817.45|814.09|819.6|816.24|817.45|814.09|0
1646701410000|2022-03-08 01:03:30|816.62|813.26|817.45|814.09|817.45|814.09|816.62|813.26|0
1646701420000|2022-03-08 01:03:40|817.69|814.33|817.69|814.33|817.92|814.56|817.69|814.33|0
1646701430000|2022-03-08 01:03:50|817.57|814.21|817.45|814.09|817.57|814.21|817.45|814.09|0
1646701440000|2022-03-08 01:04:00|817.57|814.21|816.73|813.37|817.57|814.21|816.49|813.13|0
1646701450000|2022-03-08 01:04:10|816.62|813.26|816.49|813.13|816.62|813.26|816.25|812.89|0
1646701460000|2022-03-08 01:04:20|816.73|813.37|817.57|814.21|817.57|814.21|816.73|813.37|0
1646701470000|2022-03-08 01:04:30|818.05|814.69|818.05|814.69|818.64|815.28|817.92|814.56|0
1646701480000|2022-03-08 01:04:40|818.29|814.93|819.36|816|819.36|816|818.29|814.93|0
1646701490000|2022-03-08 01:04:50|819.84|816.48|820.79|817.43|820.79|817.43|819.84|816.48|0
1646701500000|2022-03-08 01:05:00|820.55|817.19|820.55|817.19|820.55|817.19|820.08|816.72|0
1646701510000|2022-03-08 01:05:10|820.44|817.08|820.55|817.19|820.68|817.32|820.44|817.08|0
1646701520000|2022-03-08 01:05:20|820.68|817.32|820.79|817.43|820.79|817.43|820.55|817.19|0
1646701530000|2022-03-08 01:05:30|821.03|817.67|821.03|817.67|821.03|817.67|820.92|817.56|0
1646701540000|2022-03-08 01:05:40|820.92|817.56|821.51|818.15|821.51|818.15|820.92|817.56|0
1646701550000|2022-03-08 01:05:50|821.27|817.91|820.79|817.43|821.27|817.91|820.79|817.43|0
1646701560000|2022-03-08 01:06:00|820.92|817.56|820.92|817.56|821.27|817.91|820.79|817.43|0
1646701570000|2022-03-08 01:06:10|821.16|817.8|820.79|817.43|821.16|817.8|820.79|817.43|0
1646701580000|2022-03-08 01:06:20|820.92|817.56|820.92|817.56|820.92|817.56|820.68|817.32|0
1646701590000|2022-03-08 01:06:30|821.03|817.67|821.03|817.67|821.03|817.67|820.92|817.56|0
1646701600000|2022-03-08 01:06:40|820.79|817.43|821.27|817.91|821.27|817.91|820.68|817.32|0
1646701610000|2022-03-08 01:06:50|821.75|818.39|822.95|819.59|822.95|819.59|821.75|818.39|0
1646701620000|2022-03-08 01:07:00|823.55|820.19|824.14|820.78|824.14|820.78|823.42|820.06|0
1646701630000|2022-03-08 01:07:10|823.66|820.3|823.31|819.95|823.66|820.3|823.18|819.82|0
1646701640000|2022-03-08 01:07:20|823.18|819.82|822.71|819.35|823.55|820.19|822.71|819.35|0
1646701650000|2022-03-08 01:07:30|822.47|819.11|820.55|817.19|822.47|819.11|820.55|817.19|0
1646701660000|2022-03-08 01:07:40|820.79|817.43|819.36|816|820.79|817.43|819.36|816|0
1646701670000|2022-03-08 01:07:50|819.24|815.88|817.81|814.45|819.24|815.88|817.81|814.45|0
1646701680000|2022-03-08 01:08:00|817.45|814.09|817.81|814.45|817.81|814.45|817.09|813.73|0
1646701690000|2022-03-08 01:08:10|817.45|814.09|817.09|813.73|817.69|814.33|817.09|813.73|0
1646701700000|2022-03-08 01:08:20|816.85|813.49|816.25|812.89|816.85|813.49|816.25|812.89|0
1646701710000|2022-03-08 01:08:30|816.14|812.78|812.56|809.2|816.25|812.89|812.56|809.2|0
1646701720000|2022-03-08 01:08:40|813.27|809.91|812.79|809.43|813.27|809.91|812.79|809.43|0
1646701730000|2022-03-08 01:08:50|812.67|809.31|813.03|809.67|813.15|809.79|812.67|809.31|0
1646701740000|2022-03-08 01:09:00|813.15|809.79|813.15|809.79|813.15|809.79|812.79|809.43|0
1646701750000|2022-03-08 01:09:10|813.75|810.39|813.03|809.67|813.75|810.39|813.03|809.67|0
1646701760000|2022-03-08 01:09:20|812.91|809.55|812.79|809.43|812.91|809.55|812.67|809.31|0
1646701770000|2022-03-08 01:09:30|813.03|809.67|812.79|809.43|813.51|810.15|812.79|809.43|0
1646701780000|2022-03-08 01:09:40|812.67|809.31|812.67|809.31|812.91|809.55|812.67|809.31|0
1646701790000|2022-03-08 01:09:50|812.91|809.55|812.56|809.2|812.91|809.55|812.56|809.2|0
1646701800000|2022-03-08 01:10:00|812.91|809.55|812.19|808.83|812.91|809.55|812.19|808.83|0
1646701810000|2022-03-08 01:10:10|812.32|808.96|812.56|809.2|812.56|809.2|812.08|808.72|0
1646701820000|2022-03-08 01:10:20|812.19|808.83|812.32|808.96|812.56|809.2|812.19|808.83|0
1646701830000|2022-03-08 01:10:30|812.19|808.83|811.95|808.59|812.19|808.83|811.95|808.59|0
1646701840000|2022-03-08 01:10:40|811.72|808.36|811.12|807.76|811.72|808.36|810.28|806.92|0
1646701850000|2022-03-08 01:10:50|811|807.64|810.28|806.92|811|807.64|810.28|806.92|0
1646701860000|2022-03-08 01:11:00|810.76|807.4|811.72|808.36|811.72|808.36|810.76|807.4|0
1646701870000|2022-03-08 01:11:10|811.84|808.48|811.72|808.36|812.19|808.83|811.72|808.36|0
1646701880000|2022-03-08 01:11:20|812.19|808.83|810.65|807.29|812.19|808.83|810.65|807.29|0
1646701890000|2022-03-08 01:11:30|811.24|807.88|811.95|808.59|811.95|808.59|811|807.64|0
1646701900000|2022-03-08 01:11:40|811.84|808.48|811.95|808.59|811.95|808.59|811.84|808.48|0
1646701910000|2022-03-08 01:11:50|812.19|808.83|811.36|808|812.19|808.83|811.36|808|0
1646701920000|2022-03-08 01:12:00|811|807.64|810.89|807.53|811|807.64|810.52|807.16|0
1646701930000|2022-03-08 01:12:10|810.65|807.29|810.76|807.4|810.76|807.4|810.65|807.29|0
1646701940000|2022-03-08 01:12:20|810.65|807.29|810.52|807.16|810.65|807.29|810.52|807.16|0
1646701950000|2022-03-08 01:12:30|810.41|807.05|810.52|807.16|810.52|807.16|810.05|806.69|0
1646701960000|2022-03-08 01:12:40|810.17|806.81|810.28|806.92|810.52|807.16|810.17|806.81|0
1646701970000|2022-03-08 01:12:50|810.17|806.81|810.17|806.81|810.41|807.05|810.17|806.81|0
1646701980000|2022-03-08 01:13:00|810.52|807.16|810.05|806.69|810.52|807.16|810.05|806.69|0
1646701990000|2022-03-08 01:13:10|808.14|804.78|809.57|806.21|809.57|806.21|808.14|804.78|0
1646702000000|2022-03-08 01:13:20|810.05|806.69|810.76|807.4|810.76|807.4|810.05|806.69|0
1646702010000|2022-03-08 01:13:30|810.89|807.53|808.26|804.9|810.89|807.53|808.26|804.9|0
1646702020000|2022-03-08 01:13:40|808.62|805.26|808.38|805.02|808.62|805.26|808.38|805.02|0
1646702030000|2022-03-08 01:13:50|808.14|804.78|808.5|805.14|808.5|805.14|807.9|804.54|0
1646702040000|2022-03-08 01:14:00|808.62|805.26|806.71|803.35|808.62|805.26|806.71|803.35|0
1646702050000|2022-03-08 01:14:10|806.23|802.87|806.23|802.87|806.71|803.35|806.23|802.87|0
1646702060000|2022-03-08 01:14:20|806.95|803.59|807.19|803.83|807.19|803.83|806.71|803.35|0
1646702070000|2022-03-08 01:14:30|807.42|804.06|807.55|804.19|807.55|804.19|807.42|804.06|0
1646702080000|2022-03-08 01:14:40|807.19|803.83|808.38|805.02|808.38|805.02|807.19|803.83|0
1646702090000|2022-03-08 01:14:50|808.85|805.49|808.85|805.49|808.85|805.49|808.85|805.49|0
1646702100000|2022-03-08 01:15:00|809.22|805.86|809.33|805.97|809.45|806.09|808.62|805.26|0
1646702110000|2022-03-08 01:15:10|809.09|805.73|808.14|804.78|809.09|805.73|808.14|804.78|0
1646702120000|2022-03-08 01:15:20|807.19|803.83|807.19|803.83|807.19|803.83|806.95|803.59|0
1646702130000|2022-03-08 01:15:30|806.95|803.59|806.71|803.35|807.19|803.83|806.71|803.35|0
1646702140000|2022-03-08 01:15:40|805.99|802.63|806.71|803.35|806.83|803.47|805.99|802.63|0
1646702150000|2022-03-08 01:15:50|806.59|803.23|805.76|802.4|806.95|803.59|805.76|802.4|0
1646702160000|2022-03-08 01:16:00|804.56|801.2|804.56|801.2|804.8|801.44|804.45|801.09|0
1646702170000|2022-03-08 01:16:10|804.8|801.44|804.45|801.09|804.8|801.44|804.33|800.97|0
1646702180000|2022-03-08 01:16:20|803.97|800.61|803.14|799.78|803.97|800.61|803.14|799.78|0
1646702190000|2022-03-08 01:16:30|803.5|800.14|802.9|799.54|803.61|800.25|802.9|799.54|0
1646702200000|2022-03-08 01:16:40|803.14|799.78|802.18|798.82|803.14|799.78|802.18|798.82|0
1646702210000|2022-03-08 01:16:50|802.78|799.42|803.02|799.66|803.37|800.01|802.78|799.42|0
1646702220000|2022-03-08 01:17:00|802.18|798.82|803.37|800.01|803.37|800.01|802.07|798.71|0
1646702230000|2022-03-08 01:17:10|804.45|801.09|804.33|800.97|804.56|801.2|804.33|800.97|0
1646702240000|2022-03-08 01:17:20|805.16|801.8|805.52|802.16|805.99|802.63|805.16|801.8|0
1646702250000|2022-03-08 01:17:30|805.28|801.92|805.99|802.63|805.99|802.63|805.28|801.92|0
1646702260000|2022-03-08 01:17:40|805.76|802.4|805.64|802.28|805.76|802.4|805.64|802.28|0
1646702270000|2022-03-08 01:17:50|805.99|802.63|806.47|803.11|806.47|803.11|805.99|802.63|0
1646702280000|2022-03-08 01:18:00|806.36|803|805.76|802.4|806.71|803.35|805.76|802.4|0
1646702290000|2022-03-08 01:18:10|805.88|802.52|805.64|802.28|805.88|802.52|805.52|802.16|0
1646702300000|2022-03-08 01:18:20|805.52|802.16|805.99|802.63|805.99|802.63|805.4|802.04|0
1646702310000|2022-03-08 01:18:30|806.59|803.23|805.88|802.52|806.59|803.23|805.88|802.52|0
1646702320000|2022-03-08 01:18:40|806.12|802.76|805.4|802.04|806.12|802.76|805.4|802.04|0
1646702330000|2022-03-08 01:18:50|805.75|802.39|805.99|802.63|805.99|802.63|805.64|802.28|0
1646702340000|2022-03-08 01:19:00|806.47|803.11|805.99|802.63|806.47|803.11|805.99|802.63|0
1646702350000|2022-03-08 01:19:10|806.47|803.11|806.36|803|806.83|803.47|806.36|803|0
1646702360000|2022-03-08 01:19:20|805.99|802.63|806.12|802.76|806.12|802.76|805.99|802.63|0
1646702370000|2022-03-08 01:19:30|806.23|802.87|805.4|802.04|806.23|802.87|805.4|802.04|0
1646702380000|2022-03-08 01:19:40|804.69|801.33|804.45|801.09|804.69|801.33|804.45|801.09|0
1646702390000|2022-03-08 01:19:50|804.69|801.33|805.16|801.8|805.16|801.8|804.45|801.09|0
1646702400000|2022-03-08 01:20:00|804.93|801.57|805.16|801.8|805.4|802.04|804.93|801.57|0
1646702410000|2022-03-08 01:20:10|805.64|802.28|806.47|803.11|806.47|803.11|805.64|802.28|0
1646702420000|2022-03-08 01:20:20|806.59|803.23|806.23|802.87|806.59|803.23|805.99|802.63|0
1646702430000|2022-03-08 01:20:30|805.88|802.52|806.12|802.76|806.36|803|805.88|802.52|0
1646702440000|2022-03-08 01:20:40|805.99|802.63|805.88|802.52|805.99|802.63|805.88|802.52|0
1646702450000|2022-03-08 01:20:50|806.23|802.87|805.75|802.39|806.23|802.87|805.75|802.39|0
1646702460000|2022-03-08 01:21:00|805.64|802.28|806.36|803|806.36|803|805.64|802.28|0
1646702470000|2022-03-08 01:21:10|805.75|802.39|805.64|802.28|805.88|802.52|805.64|802.28|0
1646702480000|2022-03-08 01:21:20|805.52|802.16|805.99|802.63|805.99|802.63|805.52|802.16|0
1646702490000|2022-03-08 01:21:30|805.75|802.39|805.64|802.28|805.75|802.39|805.64|802.28|0
1646702500000|2022-03-08 01:21:40|805.88|802.52|805.99|802.63|805.99|802.63|805.88|802.52|0
1646702510000|2022-03-08 01:21:50|806.23|802.87|806.23|802.87|806.23|802.87|805.99|802.63|0
1646702520000|2022-03-08 01:22:00|805.99|802.63|805.75|802.39|805.99|802.63|805.64|802.28|0
1646702530000|2022-03-08 01:22:10|805.64|802.28|805.75|802.39|805.75|802.39|805.52|802.16|0
1646702540000|2022-03-08 01:22:20|805.52|802.16|805.99|802.63|805.99|802.63|805.52|802.16|0
1646702550000|2022-03-08 01:22:30|806.12|802.76|806.23|802.87|806.23|802.87|806.12|802.76|0
1646702560000|2022-03-08 01:22:40|806.47|803.11|806.23|802.87|806.47|803.11|806.23|802.87|0
1646702570000|2022-03-08 01:22:50|805.99|802.63|806.59|803.23|806.59|803.23|805.99|802.63|0
1646702580000|2022-03-08 01:23:00|806.47|803.11|806.35|802.99|806.47|803.11|806.23|802.87|0
1646702590000|2022-03-08 01:23:10|806.47|803.11|806.12|802.76|806.71|803.35|806.12|802.76|0
1646702600000|2022-03-08 01:23:20|806.23|802.87|806.95|803.59|806.95|803.59|806.23|802.87|0
1646702610000|2022-03-08 01:23:30|806.83|803.47|806.71|803.35|806.83|803.47|806.47|803.11|0
1646702620000|2022-03-08 01:23:40|806.47|803.11|806.95|803.59|806.95|803.59|806.47|803.11|0
1646702630000|2022-03-08 01:23:50|808.74|805.38|807.55|804.19|808.74|805.38|807.55|804.19|0
1646702640000|2022-03-08 01:24:00|807.31|803.95|807.55|804.19|807.55|804.19|807.18|803.82|0
1646702650000|2022-03-08 01:24:10|807.42|804.06|807.55|804.19|807.55|804.19|807.18|803.82|0
1646702660000|2022-03-08 01:24:20|807.66|804.3|807.66|804.3|807.9|804.54|807.42|804.06|0
1646702670000|2022-03-08 01:24:30|807.55|804.19|807.31|803.95|807.55|804.19|807.31|803.95|0
1646702680000|2022-03-08 01:24:40|807.42|804.06|805.75|802.39|807.42|804.06|805.75|802.39|0
1646702690000|2022-03-08 01:24:50|805.99|802.63|805.28|801.92|805.99|802.63|805.28|801.92|0
1646702700000|2022-03-08 01:25:00|804.21|800.85|802.07|798.71|804.21|800.85|802.07|798.71|0
1646702710000|2022-03-08 01:25:10|802.66|799.3|803.37|800.01|803.61|800.25|802.66|799.3|0
1646702720000|2022-03-08 01:25:20|803.26|799.9|803.61|800.25|803.61|800.25|803.26|799.9|0
1646702730000|2022-03-08 01:25:30|804.09|800.73|804.32|800.96|804.32|800.96|804.09|800.73|0
1646702740000|2022-03-08 01:25:40|804.56|801.2|804.45|801.09|804.56|801.2|804.09|800.73|0
1646702750000|2022-03-08 01:25:50|804.56|801.2|804.56|801.2|804.56|801.2|804.32|800.96|0
1646702760000|2022-03-08 01:26:00|804.32|800.96|805.04|801.68|805.04|801.68|804.32|800.96|0
1646702770000|2022-03-08 01:26:10|805.28|801.92|805.4|802.04|805.64|802.28|805.28|801.92|0
1646702780000|2022-03-08 01:26:20|804.69|801.33|804.32|800.96|804.69|801.33|804.32|800.96|0
1646702790000|2022-03-08 01:26:30|804.21|800.85|805.99|802.63|805.99|802.63|804.21|800.85|0
1646702800000|2022-03-08 01:26:40|806.23|802.87|805.88|802.52|806.23|802.87|805.88|802.52|0
1646702810000|2022-03-08 01:26:50|805.99|802.63|805.4|802.04|806.12|802.76|805.4|802.04|0
1646702820000|2022-03-08 01:27:00|805.16|801.8|805.4|802.04|805.4|802.04|805.16|801.8|0
1646702830000|2022-03-08 01:27:10|805.16|801.8|805.16|801.8|805.28|801.92|805.16|801.8|0
1646702840000|2022-03-08 01:27:20|805.04|801.68|805.28|801.92|805.28|801.92|805.04|801.68|0
1646702850000|2022-03-08 01:27:30|805.64|802.28|805.64|802.28|805.64|802.28|805.64|802.28|0
1646702860000|2022-03-08 01:27:40|806.23|802.87|806.12|802.76|806.23|802.87|805.75|802.39|0
1646702870000|2022-03-08 01:27:50|805.88|802.52|805.75|802.39|805.88|802.52|805.52|802.16|0
1646702880000|2022-03-08 01:28:00|805.64|802.28|806.23|802.87|806.23|802.87|805.64|802.28|0
1646702890000|2022-03-08 01:28:10|806.47|803.11|806.23|802.87|806.47|803.11|806.12|802.76|0
1646702900000|2022-03-08 01:28:20|806.35|802.99|806.47|803.11|806.47|803.11|806.35|802.99|0
1646702910000|2022-03-08 01:28:30|806.94|803.58|806.35|802.99|806.94|803.58|806.35|802.99|0
1646702920000|2022-03-08 01:28:40|806.59|803.23|806.71|803.35|806.71|803.35|806.47|803.11|0
1646702930000|2022-03-08 01:28:50|807.18|803.82|806.94|803.58|807.31|803.95|806.94|803.58|0
1646702940000|2022-03-08 01:29:00|807.07|803.71|806.59|803.23|807.07|803.71|806.59|803.23|0
1646702950000|2022-03-08 01:29:10|806.71|803.35|806.59|803.23|806.83|803.47|806.59|803.23|0
1646702960000|2022-03-08 01:29:20|807.07|803.71|807.42|804.06|807.42|804.06|807.07|803.71|0
1646702970000|2022-03-08 01:29:30|807.55|804.19|806.59|803.23|807.55|804.19|806.59|803.23|0
1646702980000|2022-03-08 01:29:40|806.83|803.47|806.83|803.47|807.31|803.95|806.83|803.47|0
1646702990000|2022-03-08 01:29:50|806.94|803.58|807.78|804.42|807.78|804.42|806.94|803.58|0
1646703000000|2022-03-08 01:30:00|807.42|804.06|805.99|802.63|807.42|804.06|805.99|802.63|0
1646703010000|2022-03-08 01:30:10|806.12|802.76|806.83|803.47|806.94|803.58|806.12|802.76|0
1646703020000|2022-03-08 01:30:20|806.47|803.11|806.23|802.87|806.47|803.11|806.23|802.87|0
1646703030000|2022-03-08 01:30:30|806.35|802.99|806.35|802.99|806.47|803.11|806.35|802.99|0
1646703040000|2022-03-08 01:30:40|806.23|802.87|805.04|801.68|806.23|802.87|805.04|801.68|0
1646703050000|2022-03-08 01:30:50|804.92|801.56|804.92|801.56|805.16|801.8|804.92|801.56|0
1646703060000|2022-03-08 01:31:00|805.04|801.68|804.69|801.33|805.04|801.68|804.69|801.33|0
1646703070000|2022-03-08 01:31:10|804.56|801.2|805.64|802.28|805.64|802.28|804.56|801.2|0
1646703080000|2022-03-08 01:31:20|806.12|802.76|805.64|802.28|806.12|802.76|805.64|802.28|0
1646703090000|2022-03-08 01:31:30|806.12|802.76|806.12|802.76|806.12|802.76|805.99|802.63|0
1646703100000|2022-03-08 01:31:40|806.71|803.35|806.94|803.58|806.94|803.58|806.71|803.35|0
1646703110000|2022-03-08 01:31:50|806.83|803.47|806.94|803.58|806.94|803.58|806.59|803.23|0
1646703120000|2022-03-08 01:32:00|807.66|804.3|806.94|803.58|807.66|804.3|806.94|803.58|0
1646703130000|2022-03-08 01:32:10|807.07|803.71|806.94|803.58|807.07|803.71|806.59|803.23|0
1646703140000|2022-03-08 01:32:20|807.31|803.95|807.66|804.3|807.66|804.3|807.31|803.95|0
1646703150000|2022-03-08 01:32:30|807.78|804.42|807.31|803.95|807.78|804.42|807.31|803.95|0
1646703160000|2022-03-08 01:32:40|807.54|804.18|807.9|804.54|807.9|804.54|807.54|804.18|0
1646703170000|2022-03-08 01:32:50|807.42|804.06|807.18|803.82|807.42|804.06|806.83|803.47|0
1646703180000|2022-03-08 01:33:00|806.83|803.47|805.4|802.04|806.83|803.47|805.4|802.04|0
1646703190000|2022-03-08 01:33:10|805.04|801.68|804.45|801.09|805.04|801.68|804.32|800.96|0
1646703200000|2022-03-08 01:33:20|804.32|800.96|804.92|801.56|804.92|801.56|804.32|800.96|0
1646703210000|2022-03-08 01:33:30|805.04|801.68|803.61|800.25|805.04|801.68|803.61|800.25|0
1646703220000|2022-03-08 01:33:40|803.02|799.66|801.94|798.58|803.26|799.9|801.94|798.58|0
1646703240000|2022-03-08 01:34:00|801.83|798.47|801.59|798.23|801.94|798.58|801.59|798.23|0
1646703250000|2022-03-08 01:34:10|801.71|798.35|801.83|798.47|801.83|798.47|801.71|798.35|0
1646703260000|2022-03-08 01:34:20|801.94|798.58|801.47|798.11|801.94|798.58|801.47|798.11|0
1646703270000|2022-03-08 01:34:30|801.71|798.35|801.59|798.23|801.94|798.58|801.47|798.11|0
1646703280000|2022-03-08 01:34:40|801.47|798.11|801.71|798.35|801.71|798.35|801.47|798.11|0
1646703290000|2022-03-08 01:34:50|801.83|798.47|801.71|798.35|801.83|798.47|801.71|798.35|0
1646703300000|2022-03-08 01:35:00|802.07|798.71|802.78|799.42|802.78|799.42|802.07|798.71|0
1646703310000|2022-03-08 01:35:10|803.61|800.25|803.26|799.9|803.61|800.25|803.26|799.9|0
1646703320000|2022-03-08 01:35:20|803.13|799.77|803.61|800.25|803.61|800.25|803.13|799.77|0
1646703330000|2022-03-08 01:35:30|803.49|800.13|803.85|800.49|803.85|800.49|803.37|800.01|0
1646703340000|2022-03-08 01:35:40|803.61|800.25|803.85|800.49|803.85|800.49|803.61|800.25|0
1646703350000|2022-03-08 01:35:50|803.73|800.37|804.21|800.85|804.32|800.96|803.73|800.37|0
1646703360000|2022-03-08 01:36:00|803.61|800.25|803.02|799.66|803.97|800.61|803.02|799.66|0
1646703370000|2022-03-08 01:36:10|802.78|799.42|802.3|798.94|802.78|799.42|802.3|798.94|0
1646703380000|2022-03-08 01:36:20|802.42|799.06|802.78|799.42|802.89|799.53|802.42|799.06|0
1646703390000|2022-03-08 01:36:30|803.13|799.77|803.85|800.49|803.85|800.49|803.13|799.77|0
1646703400000|2022-03-08 01:36:40|804.21|800.85|804.56|801.2|804.56|801.2|804.09|800.73|0
1646703410000|2022-03-08 01:36:50|804.32|800.96|804.09|800.73|804.32|800.96|804.09|800.73|0
1646703420000|2022-03-08 01:37:00|803.97|800.61|803.73|800.37|803.97|800.61|803.73|800.37|0
1646703430000|2022-03-08 01:37:10|803.85|800.49|804.09|800.73|804.09|800.73|803.85|800.49|0
1646703440000|2022-03-08 01:37:20|804.32|800.96|804.21|800.85|804.32|800.96|804.21|800.85|0
1646703450000|2022-03-08 01:37:30|804.32|800.96|804.92|801.56|804.92|801.56|804.32|800.96|0
1646703460000|2022-03-08 01:37:40|805.16|801.8|805.04|801.68|805.28|801.92|805.04|801.68|0
1646703470000|2022-03-08 01:37:50|805.28|801.92|805.28|801.92|805.4|802.04|805.28|801.92|0
1646703480000|2022-03-08 01:38:00|805.64|802.28|805.4|802.04|805.64|802.28|805.4|802.04|0
1646703490000|2022-03-08 01:38:10|805.75|802.39|805.75|802.39|805.75|802.39|805.64|802.28|0
1646703500000|2022-03-08 01:38:20|805.99|802.63|805.88|802.52|805.99|802.63|805.88|802.52|0
1646703510000|2022-03-08 01:38:30|806.35|802.99|806.47|803.11|806.47|803.11|806.35|802.99|0
1646703530000|2022-03-08 01:38:50|806.23|802.87|807.78|804.42|807.78|804.42|806.11|802.75|0
1646703540000|2022-03-08 01:39:00|808.02|804.66|808.85|805.49|808.97|805.61|808.02|804.66|0
1646703550000|2022-03-08 01:39:10|808.61|805.25|809.09|805.73|809.57|806.21|808.61|805.25|0
1646703560000|2022-03-08 01:39:20|808.85|805.49|808.37|805.01|808.85|805.49|808.37|805.01|0
1646703570000|2022-03-08 01:39:30|808.74|805.38|809.09|805.73|809.21|805.85|808.74|805.38|0
1646703580000|2022-03-08 01:39:40|809.45|806.09|809.45|806.09|810.28|806.92|809.45|806.09|0
1646703590000|2022-03-08 01:39:50|809.69|806.33|810.52|807.16|810.52|807.16|809.69|806.33|0
1646703600000|2022-03-08 01:40:00|810.28|806.92|808.5|805.14|810.28|806.92|808.5|805.14|0
1646703610000|2022-03-08 01:40:10|808.61|805.25|808.13|804.77|808.74|805.38|808.13|804.77|0
1646703620000|2022-03-08 01:40:20|808.26|804.9|808.97|805.61|808.97|805.61|808.26|804.9|0
1646703630000|2022-03-08 01:40:30|808.74|805.38|808.26|804.9|808.97|805.61|808.26|804.9|0
1646703640000|2022-03-08 01:40:40|808.74|805.38|808.74|805.38|808.74|805.38|808.74|805.38|0
1646703650000|2022-03-08 01:40:50|808.26|804.9|808.13|804.77|808.61|805.25|808.02|804.66|0
1646703660000|2022-03-08 01:41:00|807.66|804.3|807.18|803.82|807.66|804.3|806.94|803.58|0
1646703670000|2022-03-08 01:41:10|807.9|804.54|808.26|804.9|808.26|804.9|807.9|804.54|0
1646703680000|2022-03-08 01:41:20|808.13|804.77|808.5|805.14|808.5|805.14|808.13|804.77|0
1646703690000|2022-03-08 01:41:30|808.02|804.66|808.02|804.66|808.02|804.66|807.9|804.54|0
1646703700000|2022-03-08 01:41:40|808.26|804.9|808.61|805.25|808.61|805.25|808.02|804.66|0
1646703710000|2022-03-08 01:41:50|808.85|805.49|808.74|805.38|808.85|805.49|808.5|805.14|0
1646703720000|2022-03-08 01:42:00|808.5|805.14|808.37|805.01|808.74|805.38|808.13|804.77|0
1646703730000|2022-03-08 01:42:10|808.74|805.38|808.85|805.49|808.97|805.61|808.74|805.38|0
1646703740000|2022-03-08 01:42:20|808.26|804.9|807.9|804.54|808.26|804.9|807.66|804.3|0
1646703750000|2022-03-08 01:42:30|808.02|804.66|808.26|804.9|808.37|805.01|808.02|804.66|0
1646703760000|2022-03-08 01:42:40|808.37|805.01|808.61|805.25|808.61|805.25|808.26|804.9|0
1646703770000|2022-03-08 01:42:50|808.13|804.77|807.78|804.42|808.13|804.77|807.78|804.42|0
1646703780000|2022-03-08 01:43:00|808.26|804.9|807.42|804.06|808.26|804.9|807.42|804.06|0
1646703790000|2022-03-08 01:43:10|806.94|803.58|806.7|803.34|806.94|803.58|806.7|803.34|0
1646703800000|2022-03-08 01:43:20|806.83|803.47|806.23|802.87|806.83|803.47|806.23|802.87|0
1646703810000|2022-03-08 01:43:30|805.99|802.63|806.11|802.75|806.11|802.75|805.99|802.63|0
1646703820000|2022-03-08 01:43:40|806.23|802.87|806.47|803.11|806.7|803.34|806.23|802.87|0
1646703830000|2022-03-08 01:43:50|805.88|802.52|805.4|802.04|806.23|802.87|805.4|802.04|0
1646703840000|2022-03-08 01:44:00|805.27|801.91|805.16|801.8|805.51|802.15|805.16|801.8|0
1646703850000|2022-03-08 01:44:10|804.92|801.56|804.45|801.09|805.04|801.68|804.45|801.09|0
1646703860000|2022-03-08 01:44:20|804.21|800.85|804.21|800.85|804.45|801.09|804.21|800.85|0
1646703870000|2022-03-08 01:44:30|804.08|800.72|803.97|800.61|804.21|800.85|803.97|800.61|0
1646703880000|2022-03-08 01:44:40|803.85|800.49|803.37|800.01|803.85|800.49|803.37|800.01|0
1646703890000|2022-03-08 01:44:50|802.78|799.42|803.02|799.66|803.02|799.66|802.78|799.42|0
1646703900000|2022-03-08 01:45:00|803.61|800.25|803.49|800.13|803.61|800.25|803.49|800.13|0
1646703910000|2022-03-08 01:45:10|804.08|800.72|804.68|801.32|804.68|801.32|804.08|800.72|0
1646703920000|2022-03-08 01:45:20|804.8|801.44|804.68|801.32|804.8|801.44|804.68|801.32|0
1646703930000|2022-03-08 01:45:30|804.56|801.2|804.45|801.09|804.56|801.2|804.08|800.72|0
1646703940000|2022-03-08 01:45:40|804.08|800.72|804.68|801.32|804.68|801.32|804.08|800.72|0
1646703950000|2022-03-08 01:45:50|804.45|801.09|804.68|801.32|804.68|801.32|804.45|801.09|0
1646703960000|2022-03-08 01:46:00|804.8|801.44|806.47|803.11|806.47|803.11|804.8|801.44|0
1646703970000|2022-03-08 01:46:10|806.7|803.34|806.35|802.99|806.7|803.34|805.99|802.63|0
1646703980000|2022-03-08 01:46:20|805.99|802.63|805.87|802.51|805.99|802.63|805.64|802.28|0
1646703990000|2022-03-08 01:46:30|805.99|802.63|805.87|802.51|805.99|802.63|805.64|802.28|0
1646704000000|2022-03-08 01:46:40|805.64|802.28|804.8|801.44|805.64|802.28|804.8|801.44|0
1646704010000|2022-03-08 01:46:50|804.68|801.32|805.27|801.91|805.64|802.28|804.68|801.32|0
1646704020000|2022-03-08 01:47:00|805.75|802.39|805.16|801.8|805.75|802.39|805.16|801.8|0
1646704030000|2022-03-08 01:47:10|805.4|802.04|805.27|801.91|805.4|802.04|805.04|801.68|0
1646704040000|2022-03-08 01:47:20|804.92|801.56|804.8|801.44|804.92|801.56|804.8|801.44|0
1646704050000|2022-03-08 01:47:30|804.68|801.32|805.04|801.68|805.04|801.68|804.68|801.32|0
1646704060000|2022-03-08 01:47:40|804.92|801.56|804.45|801.09|804.92|801.56|804.45|801.09|0
1646704070000|2022-03-08 01:47:50|804.68|801.32|804.68|801.32|804.68|801.32|804.08|800.72|0
1646704080000|2022-03-08 01:48:00|804.45|801.09|804.08|800.72|804.45|801.09|804.08|800.72|0
1646704090000|2022-03-08 01:48:10|804.21|800.85|804.92|801.56|804.92|801.56|804.21|800.85|0
1646704100000|2022-03-08 01:48:20|805.04|801.68|803.13|799.77|805.04|801.68|803.13|799.77|0
1646704110000|2022-03-08 01:48:30|803.02|799.66|803.02|799.66|803.02|799.66|802.78|799.42|0
1646704120000|2022-03-08 01:48:40|803.25|799.89|803.25|799.89|803.25|799.89|803.25|799.89|0
1646704130000|2022-03-08 01:48:50|803.61|800.25|804.32|800.96|804.32|800.96|803.61|800.25|0
1646704140000|2022-03-08 01:49:00|804.21|800.85|804.68|801.32|804.68|801.32|804.08|800.72|0
1646704150000|2022-03-08 01:49:10|803.97|800.61|803.97|800.61|803.97|800.61|803.97|800.61|0
1646704160000|2022-03-08 01:49:20|804.08|800.72|804.56|801.2|804.56|801.2|804.08|800.72|0
1646704170000|2022-03-08 01:49:30|804.68|801.32|803.97|800.61|804.68|801.32|803.97|800.61|0
1646704180000|2022-03-08 01:49:40|803.73|800.37|803.25|799.89|803.73|800.37|803.25|799.89|0
1646704190000|2022-03-08 01:49:50|803.73|800.37|803.97|800.61|804.21|800.85|803.73|800.37|0
1646704200000|2022-03-08 01:50:00|803.73|800.37|804.68|801.32|804.68|801.32|803.73|800.37|0
1646704210000|2022-03-08 01:50:10|804.45|801.09|805.16|801.8|805.16|801.8|804.45|801.09|0
1646704220000|2022-03-08 01:50:20|804.92|801.56|804.08|800.72|804.92|801.56|804.08|800.72|0
1646704230000|2022-03-08 01:50:30|804.21|800.85|803.73|800.37|804.21|800.85|803.73|800.37|0
1646704240000|2022-03-08 01:50:40|803.13|799.77|803.02|799.66|803.13|799.77|803.02|799.66|0
1646704250000|2022-03-08 01:50:50|803.49|800.13|803.37|800.01|803.49|800.13|803.25|799.89|0
1646704260000|2022-03-08 01:51:00|803.25|799.89|803.37|800.01|803.37|800.01|803.25|799.89|0
1646704270000|2022-03-08 01:51:10|803.13|799.77|802.65|799.29|803.13|799.77|802.54|799.18|0
1646704280000|2022-03-08 01:51:20|802.78|799.42|803.25|799.89|803.25|799.89|802.78|799.42|0
1646704290000|2022-03-08 01:51:30|803.13|799.77|802.89|799.53|803.25|799.89|802.89|799.53|0
1646704300000|2022-03-08 01:51:40|803.13|799.77|803.25|799.89|803.25|799.89|803.02|799.66|0
1646704310000|2022-03-08 01:51:50|803.37|800.01|803.25|799.89|803.37|800.01|803.13|799.77|0
1646704320000|2022-03-08 01:52:00|803.02|799.66|803.49|800.13|803.49|800.13|803.02|799.66|0
1646704330000|2022-03-08 01:52:10|803.61|800.25|803.02|799.66|803.61|800.25|803.02|799.66|0
1646704340000|2022-03-08 01:52:20|802.89|799.53|803.02|799.66|803.02|799.66|802.78|799.42|0
1646704350000|2022-03-08 01:52:30|802.89|799.53|803.02|799.66|803.02|799.66|802.65|799.29|0
1646704360000|2022-03-08 01:52:40|803.49|800.13|803.61|800.25|803.61|800.25|803.49|800.13|0
1646704370000|2022-03-08 01:52:50|803.25|799.89|803.61|800.25|803.61|800.25|803.02|799.66|0
1646704380000|2022-03-08 01:53:00|803.37|800.01|804.21|800.85|804.21|800.85|803.37|800.01|0
1646704390000|2022-03-08 01:53:10|804.44|801.08|804.92|801.56|804.92|801.56|804.44|801.08|0
1646704400000|2022-03-08 01:53:20|804.8|801.44|804.32|800.96|804.8|801.44|804.32|800.96|0
1646704410000|2022-03-08 01:53:30|804.44|801.08|805.16|801.8|805.64|802.28|804.44|801.08|0
1646704420000|2022-03-08 01:53:40|805.04|801.68|805.51|802.15|805.51|802.15|804.44|801.08|0
1646704430000|2022-03-08 01:53:50|805.16|801.8|805.4|802.04|805.4|802.04|805.16|801.8|0
1646704440000|2022-03-08 01:54:00|805.64|802.28|806.23|802.87|806.23|802.87|805.64|802.28|0
1646704450000|2022-03-08 01:54:10|805.64|802.28|805.87|802.51|806.23|802.87|805.4|802.04|0
1646704460000|2022-03-08 01:54:20|805.99|802.63|806.35|802.99|806.35|802.99|805.99|802.63|0
1646704470000|2022-03-08 01:54:30|806.23|802.87|806.23|802.87|806.7|803.34|806.11|802.75|0
1646704480000|2022-03-08 01:54:40|806.46|803.1|806.7|803.34|806.83|803.47|806.46|803.1|0
1646704490000|2022-03-08 01:54:50|807.18|803.82|806.7|803.34|807.18|803.82|806.7|803.34|0
1646704500000|2022-03-08 01:55:00|805.87|802.51|805.99|802.63|806.35|802.99|805.87|802.51|0
1646704510000|2022-03-08 01:55:10|806.23|802.87|805.64|802.28|806.23|802.87|805.51|802.15|0
1646704520000|2022-03-08 01:55:20|806.11|802.75|805.51|802.15|806.11|802.75|805.51|802.15|0
1646704530000|2022-03-08 01:55:30|805.75|802.39|806.11|802.75|806.11|802.75|805.75|802.39|0
1646704540000|2022-03-08 01:55:40|806.35|802.99|805.4|802.04|806.35|802.99|805.4|802.04|0
1646704550000|2022-03-08 01:55:50|805.16|801.8|805.4|802.04|805.4|802.04|805.04|801.68|0
1646704560000|2022-03-08 01:56:00|805.27|801.91|805.16|801.8|805.27|801.91|804.92|801.56|0
1646704570000|2022-03-08 01:56:10|804.92|801.56|803.84|800.48|804.92|801.56|803.84|800.48|0
1646704580000|2022-03-08 01:56:20|804.44|801.08|804.21|800.85|804.44|801.08|804.08|800.72|0
1646704590000|2022-03-08 01:56:30|804.44|801.08|804.21|800.85|804.44|801.08|804.21|800.85|0
1646704600000|2022-03-08 01:56:40|804.08|800.72|804.21|800.85|804.56|801.2|804.08|800.72|0
1646704610000|2022-03-08 01:56:50|804.32|800.96|804.32|800.96|804.44|801.08|804.32|800.96|0
1646704620000|2022-03-08 01:57:00|804.44|801.08|804.44|801.08|804.44|801.08|804.08|800.72|0
1646704630000|2022-03-08 01:57:10|803.73|800.37|803.84|800.48|803.84|800.48|803.73|800.37|0
1646704640000|2022-03-08 01:57:20|803.73|800.37|804.21|800.85|804.21|800.85|803.73|800.37|0
1646704650000|2022-03-08 01:57:30|803.97|800.61|804.08|800.72|804.08|800.72|803.97|800.61|0
1646704660000|2022-03-08 01:57:40|804.44|801.08|804.44|801.08|804.44|801.08|804.32|800.96|0
1646704670000|2022-03-08 01:57:50|804.92|801.56|804.68|801.32|804.92|801.56|804.68|801.32|0
1646704680000|2022-03-08 01:58:00|804.8|801.44|805.4|802.04|805.75|802.39|804.8|801.44|0
1646704690000|2022-03-08 01:58:10|805.64|802.28|804.8|801.44|805.64|802.28|804.8|801.44|0
1646704700000|2022-03-08 01:58:20|804.56|801.2|803.73|800.37|804.56|801.2|803.73|800.37|0
1646704710000|2022-03-08 01:58:30|803.84|800.48|804.08|800.72|804.08|800.72|803.84|800.48|0
1646704720000|2022-03-08 01:58:40|804.44|801.08|804.21|800.85|804.44|801.08|804.21|800.85|0
1646704730000|2022-03-08 01:58:50|803.84|800.48|803.73|800.37|803.84|800.48|803.73|800.37|0
1646704740000|2022-03-08 01:59:00|803.84|800.48|804.08|800.72|804.08|800.72|803.61|800.25|0
1646704750000|2022-03-08 01:59:10|804.21|800.85|804.08|800.72|804.32|800.96|804.08|800.72|0
1646704760000|2022-03-08 01:59:20|804.21|800.85|804.56|801.2|804.56|801.2|804.21|800.85|0
1646704770000|2022-03-08 01:59:30|804.44|801.08|803.61|800.25|804.44|801.08|803.61|800.25|0
1646704780000|2022-03-08 01:59:40|803.49|800.13|803.37|800.01|803.49|800.13|803.37|800.01|0
1646704790000|2022-03-08 01:59:50|803.25|799.89|804.32|800.96|804.32|800.96|803.25|799.89|0
1646704800000|2022-03-08 02:00:00|803.97|800.61|803.25|799.89|803.97|800.61|803.13|799.77|0
1646704810000|2022-03-08 02:00:10|803.84|800.48|803.49|800.13|803.84|800.48|803.37|800.01|0
1646704820000|2022-03-08 02:00:20|803.61|800.25|803.97|800.61|803.97|800.61|803.61|800.25|0
1646704830000|2022-03-08 02:00:30|804.68|801.32|805.4|802.04|805.4|802.04|804.68|801.32|0
1646704840000|2022-03-08 02:00:40|805.27|801.91|805.51|802.15|805.63|802.27|805.27|801.91|0
1646704850000|2022-03-08 02:00:50|805.63|802.27|805.75|802.39|805.99|802.63|805.63|802.27|0
1646704860000|2022-03-08 02:01:00|805.87|802.51|805.99|802.63|806.23|802.87|805.75|802.39|0
1646704870000|2022-03-08 02:01:10|806.35|802.99|806.11|802.75|806.46|803.1|806.11|802.75|0
1646704880000|2022-03-08 02:01:20|805.87|802.51|805.51|802.15|805.87|802.51|805.27|801.91|0
1646704890000|2022-03-08 02:01:30|805.16|801.8|805.27|801.91|805.51|802.15|805.16|801.8|0
1646704900000|2022-03-08 02:01:40|805.4|802.04|805.4|802.04|805.4|802.04|805.27|801.91|0
1646704910000|2022-03-08 02:01:50|805.27|801.91|804.44|801.08|805.27|801.91|804.44|801.08|0
1646704920000|2022-03-08 02:02:00|803.73|800.37|804.68|801.32|804.68|801.32|803.73|800.37|0
1646704930000|2022-03-08 02:02:10|804.92|801.56|805.87|802.51|805.87|802.51|804.92|801.56|0
1646704940000|2022-03-08 02:02:20|805.51|802.15|805.03|801.67|805.51|802.15|805.03|801.67|0
1646704950000|2022-03-08 02:02:30|805.4|802.04|805.51|802.15|805.51|802.15|805.16|801.8|0
1646704960000|2022-03-08 02:02:40|805.16|801.8|805.27|801.91|805.27|801.91|805.16|801.8|0
1646704970000|2022-03-08 02:02:50|804.97|801.61|805.56|802.2|805.8|802.44|804.97|801.61|0
1646704980000|2022-03-08 02:03:00|805.68|802.32|806.16|802.8|806.16|802.8|805.68|802.32|0
1646704990000|2022-03-08 02:03:10|805.92|802.56|805.32|801.96|805.92|802.56|805.32|801.96|0
1646705000000|2022-03-08 02:03:20|805.68|802.32|805.92|802.56|805.92|802.56|805.68|802.32|0
1646705010000|2022-03-08 02:03:30|806.4|803.04|806.99|803.63|806.99|803.63|805.92|802.56|0
1646705020000|2022-03-08 02:03:40|806.51|803.15|805.08|801.72|806.51|803.15|805.08|801.72|0
1646705030000|2022-03-08 02:03:50|805.32|801.96|805.56|802.2|805.68|802.32|805.32|801.96|0
1646705040000|2022-03-08 02:04:00|805.68|802.32|804.97|801.61|805.68|802.32|804.6|801.24|0
1646705050000|2022-03-08 02:04:10|804.84|801.48|804.49|801.13|804.84|801.48|804.49|801.13|0
1646705060000|2022-03-08 02:04:20|804.13|800.77|804.6|801.24|804.6|801.24|804.13|800.77|0
1646705070000|2022-03-08 02:04:30|804.84|801.48|805.08|801.72|805.08|801.72|804.84|801.48|0
1646705080000|2022-03-08 02:04:40|805.2|801.84|805.32|801.96|805.44|802.08|805.08|801.72|0
1646705090000|2022-03-08 02:04:50|805.56|802.2|804.84|801.48|805.56|802.2|804.84|801.48|0
1646705100000|2022-03-08 02:05:00|804.97|801.61|804.84|801.48|804.97|801.61|804.84|801.48|0
1646705110000|2022-03-08 02:05:10|805.32|801.96|805.2|801.84|805.44|802.08|805.2|801.84|0
1646705120000|2022-03-08 02:05:20|804.6|801.24|803.89|800.53|804.6|801.24|803.89|800.53|0
1646705130000|2022-03-08 02:05:30|804.13|800.77|803.77|800.41|804.13|800.77|803.65|800.29|0
1646705140000|2022-03-08 02:05:40|803.53|800.17|803.17|799.81|803.53|800.17|803.17|799.81|0
1646705150000|2022-03-08 02:05:50|802.93|799.57|802.93|799.57|802.93|799.57|802.46|799.1|0
1646705160000|2022-03-08 02:06:00|803.17|799.81|802.93|799.57|803.17|799.81|802.93|799.57|0
1646705170000|2022-03-08 02:06:10|802.69|799.33|803.17|799.81|803.17|799.81|802.34|798.98|0
1646705180000|2022-03-08 02:06:20|803.41|800.05|803.17|799.81|803.65|800.29|803.17|799.81|0
1646705190000|2022-03-08 02:06:30|803.3|799.94|803.3|799.94|803.41|800.05|803.3|799.94|0
1646705200000|2022-03-08 02:06:40|803.65|800.29|803.41|800.05|803.77|800.41|803.3|799.94|0
1646705210000|2022-03-08 02:06:50|803.53|800.17|803.65|800.29|804.13|800.77|803.53|800.17|0
1646705220000|2022-03-08 02:07:00|803.77|800.41|804.13|800.77|804.13|800.77|803.77|800.41|0
1646705230000|2022-03-08 02:07:10|804.01|800.65|804.13|800.77|804.13|800.77|804.01|800.65|0
1646705240000|2022-03-08 02:07:20|804.36|801|805.32|801.96|805.32|801.96|804.36|801|0
1646705250000|2022-03-08 02:07:30|805.2|801.84|806.16|802.8|806.16|802.8|805.2|801.84|0
1646705260000|2022-03-08 02:07:40|806.04|802.68|805.92|802.56|806.16|802.8|805.92|802.56|0
1646705270000|2022-03-08 02:07:50|806.27|802.91|806.99|803.63|806.99|803.63|806.27|802.91|0
1646705280000|2022-03-08 02:08:00|806.64|803.28|807.11|803.75|807.11|803.75|806.4|803.04|0
1646705290000|2022-03-08 02:08:10|807.23|803.87|806.99|803.63|807.23|803.87|806.99|803.63|0
1646705300000|2022-03-08 02:08:20|807.23|803.87|806.99|803.63|807.23|803.87|806.99|803.63|0
1646705310000|2022-03-08 02:08:30|807.11|803.75|806.64|803.28|807.11|803.75|806.4|803.04|0
1646705320000|2022-03-08 02:08:40|806.51|803.15|805.56|802.2|806.51|803.15|805.56|802.2|0
1646705330000|2022-03-08 02:08:50|805.44|802.08|806.88|803.52|806.88|803.52|805.44|802.08|0
1646705340000|2022-03-08 02:09:00|807.11|803.75|807.11|803.75|807.11|803.75|807.11|803.75|0
1646705350000|2022-03-08 02:09:10|807.59|804.23|808.66|805.3|808.66|805.3|807.59|804.23|0
1646705360000|2022-03-08 02:09:20|808.55|805.19|808.66|805.3|808.66|805.3|808.07|804.71|0
1646705370000|2022-03-08 02:09:30|807.94|804.58|807.47|804.11|807.94|804.58|807.47|804.11|0
1646705380000|2022-03-08 02:09:40|807.83|804.47|807.59|804.23|807.83|804.47|807.35|803.99|0
1646705390000|2022-03-08 02:09:50|807.94|804.58|806.64|803.28|807.94|804.58|806.51|803.15|0
1646705400000|2022-03-08 02:10:00|806.75|803.39|805.44|802.08|806.75|803.39|805.44|802.08|0
1646705410000|2022-03-08 02:10:10|805.32|801.96|804.84|801.48|805.56|802.2|804.84|801.48|0
1646705420000|2022-03-08 02:10:20|805.08|801.72|805.32|801.96|805.44|802.08|805.08|801.72|0
1646705430000|2022-03-08 02:10:30|805.2|801.84|805.44|802.08|805.68|802.32|805.2|801.84|0
1646705440000|2022-03-08 02:10:40|805.56|802.2|805.08|801.72|805.92|802.56|805.08|801.72|0
1646705450000|2022-03-08 02:10:50|804.73|801.37|804.97|801.61|805.2|801.84|804.73|801.37|0
1646705460000|2022-03-08 02:11:00|805.2|801.84|804.49|801.13|805.2|801.84|804.49|801.13|0
1646705470000|2022-03-08 02:11:10|804.13|800.77|804.49|801.13|804.49|801.13|804.13|800.77|0
1646705480000|2022-03-08 02:11:20|804.73|801.37|805.44|802.08|805.44|802.08|804.73|801.37|0
1646705490000|2022-03-08 02:11:30|806.03|802.67|805.68|802.32|806.03|802.67|805.44|802.08|0
1646705500000|2022-03-08 02:11:40|805.92|802.56|805.08|801.72|806.16|802.8|805.08|801.72|0
1646705510000|2022-03-08 02:11:50|805.32|801.96|805.32|801.96|805.32|801.96|805.2|801.84|0
1646705520000|2022-03-08 02:12:00|804.97|801.61|804.97|801.61|805.2|801.84|804.97|801.61|0
1646705530000|2022-03-08 02:12:10|805.2|801.84|805.2|801.84|805.2|801.84|805.2|801.84|0
1646705540000|2022-03-08 02:12:20|805.44|802.08|805.44|802.08|805.68|802.32|805.44|802.08|0
1646705550000|2022-03-08 02:12:30|805.32|801.96|805.2|801.84|805.32|801.96|805.2|801.84|0
1646705560000|2022-03-08 02:12:40|805.44|802.08|805.2|801.84|805.44|802.08|805.2|801.84|0
1646705570000|2022-03-08 02:12:50|804.96|801.6|805.32|801.96|805.32|801.96|804.96|801.6|0
1646705580000|2022-03-08 02:13:00|805.08|801.72|805.08|801.72|805.08|801.72|804.73|801.37|0
1646705590000|2022-03-08 02:13:10|805.44|802.08|805.44|802.08|805.68|802.32|805.44|802.08|0
1646705600000|2022-03-08 02:13:20|805.08|801.72|805.32|801.96|805.44|802.08|805.08|801.72|0
1646705610000|2022-03-08 02:13:30|805.44|802.08|805.68|802.32|805.68|802.32|805.44|802.08|0
1646705620000|2022-03-08 02:13:40|805.8|802.44|805.68|802.32|805.8|802.44|805.68|802.32|0
1646705630000|2022-03-08 02:13:50|805.32|801.96|805.2|801.84|805.32|801.96|804.96|801.6|0
1646705640000|2022-03-08 02:14:00|805.68|802.32|805.56|802.2|806.03|802.67|805.44|802.08|0
1646705650000|2022-03-08 02:14:10|805.68|802.32|805.44|802.08|806.03|802.67|805.44|802.08|0
1646705660000|2022-03-08 02:14:20|805.68|802.32|805.68|802.32|805.68|802.32|805.68|802.32|0
1646705670000|2022-03-08 02:14:30|806.03|802.67|806.75|803.39|806.75|803.39|806.03|802.67|0
1646705680000|2022-03-08 02:14:40|806.64|803.28|806.16|802.8|806.75|803.39|806.16|802.8|0
1646705690000|2022-03-08 02:14:50|806.27|802.91|805.8|802.44|806.64|803.28|805.8|802.44|0
1646705700000|2022-03-08 02:15:00|805.2|801.84|805.68|802.32|805.92|802.56|805.2|801.84|0
1646705710000|2022-03-08 02:15:10|805.56|802.2|806.03|802.67|806.03|802.67|805.56|802.2|0
1646705720000|2022-03-08 02:15:20|806.4|803.04|806.27|802.91|806.51|803.15|806.27|802.91|0
1646705730000|2022-03-08 02:15:30|806.51|803.15|806.27|802.91|806.51|803.15|806.27|802.91|0
1646705740000|2022-03-08 02:15:40|806.16|802.8|805.08|801.72|806.99|803.63|805.08|801.72|0
1646705750000|2022-03-08 02:15:50|804.36|801|804.6|801.24|804.73|801.37|804.36|801|0
1646705760000|2022-03-08 02:16:00|804.36|801|804.49|801.13|804.49|801.13|804.12|800.76|0
1646705770000|2022-03-08 02:16:10|804.73|801.37|805.2|801.84|805.2|801.84|804.6|801.24|0
1646705780000|2022-03-08 02:16:20|804.96|801.6|804.96|801.6|804.96|801.6|804.6|801.24|0
1646705790000|2022-03-08 02:16:30|804.73|801.37|804.96|801.6|804.96|801.6|804.73|801.37|0
1646705800000|2022-03-08 02:16:40|804.84|801.48|804.73|801.37|805.08|801.72|804.73|801.37|0
1646705810000|2022-03-08 02:16:50|804.84|801.48|804.73|801.37|804.84|801.48|804.49|801.13|0
1646705820000|2022-03-08 02:17:00|804.36|801|803.65|800.29|804.36|801|803.65|800.29|0
1646705830000|2022-03-08 02:17:10|803.77|800.41|804.01|800.65|804.84|801.48|803.77|800.41|0
1646705840000|2022-03-08 02:17:20|804.36|801|804.36|801|804.6|801.24|804.36|801|0
1646705850000|2022-03-08 02:17:30|804.49|801.13|803.89|800.53|804.6|801.24|803.89|800.53|0
1646705860000|2022-03-08 02:17:40|804.6|801.24|803.29|799.93|804.6|801.24|803.29|799.93|0
1646705870000|2022-03-08 02:17:50|803.17|799.81|803.65|800.29|803.65|800.29|803.17|799.81|0
1646705880000|2022-03-08 02:18:00|803.77|800.41|804.25|800.89|804.25|800.89|803.65|800.29|0
1646705890000|2022-03-08 02:18:10|803.89|800.53|804.36|801|804.36|801|803.65|800.29|0
1646705900000|2022-03-08 02:18:20|804.25|800.89|804.25|800.89|804.25|800.89|804.12|800.76|0
1646705910000|2022-03-08 02:18:30|804.12|800.76|804.25|800.89|804.25|800.89|804.12|800.76|0
1646705920000|2022-03-08 02:18:40|804.01|800.65|803.41|800.05|804.12|800.76|803.41|800.05|0
1646705930000|2022-03-08 02:18:50|803.53|800.17|803.41|800.05|803.53|800.17|803.41|800.05|0
1646705940000|2022-03-08 02:19:00|803.65|800.29|803.89|800.53|803.89|800.53|803.41|800.05|0
1646705950000|2022-03-08 02:19:10|803.65|800.29|803.41|800.05|803.65|800.29|803.41|800.05|0
1646705960000|2022-03-08 02:19:20|803.53|800.17|804.01|800.65|804.01|800.65|803.53|800.17|0
1646705970000|2022-03-08 02:19:30|804.36|801|804.84|801.48|804.84|801.48|804.25|800.89|0
1646705980000|2022-03-08 02:19:40|804.6|801.24|803.77|800.41|804.6|801.24|803.77|800.41|0
1646705990000|2022-03-08 02:19:50|804.84|801.48|804.84|801.48|804.84|801.48|804.36|801|0
1646706000000|2022-03-08 02:20:00|804.73|801.37|805.08|801.72|805.08|801.72|804.73|801.37|0
1646706010000|2022-03-08 02:20:10|805.2|801.84|805.32|801.96|805.32|801.96|805.2|801.84|0
1646706020000|2022-03-08 02:20:20|805.2|801.84|805.2|801.84|805.32|801.96|805.2|801.84|0
1646706030000|2022-03-08 02:20:30|805.79|802.43|805.68|802.32|805.79|802.43|805.44|802.08|0
1646706040000|2022-03-08 02:20:40|805.79|802.43|806.03|802.67|806.03|802.67|805.56|802.2|0
1646706050000|2022-03-08 02:20:50|806.27|802.91|806.87|803.51|806.87|803.51|806.27|802.91|0
1646706060000|2022-03-08 02:21:00|806.51|803.15|806.75|803.39|806.75|803.39|806.4|803.04|0
1646706070000|2022-03-08 02:21:10|806.16|802.8|806.51|803.15|806.51|803.15|806.16|802.8|0
1646706080000|2022-03-08 02:21:20|806.27|802.91|806.63|803.27|806.63|803.27|806.16|802.8|0
1646706090000|2022-03-08 02:21:30|806.4|803.04|806.27|802.91|806.4|803.04|806.27|802.91|0
1646706100000|2022-03-08 02:21:40|806.51|803.15|806.63|803.27|806.87|803.51|806.51|803.15|0
1646706110000|2022-03-08 02:21:50|806.75|803.39|806.75|803.39|806.75|803.39|806.63|803.27|0
1646706120000|2022-03-08 02:22:00|806.63|803.27|806.87|803.51|806.99|803.63|806.63|803.27|0
1646706130000|2022-03-08 02:22:10|807.11|803.75|806.63|803.27|807.11|803.75|806.63|803.27|0
1646706140000|2022-03-08 02:22:20|806.99|803.63|806.63|803.27|806.99|803.63|806.63|803.27|0
1646706150000|2022-03-08 02:22:30|806.4|803.04|805.79|802.43|806.4|803.04|805.79|802.43|0
1646706160000|2022-03-08 02:22:40|806.27|802.91|806.63|803.27|806.63|803.27|806.03|802.67|0
1646706170000|2022-03-08 02:22:50|806.51|803.15|806.63|803.27|806.63|803.27|806.51|803.15|0
1646706180000|2022-03-08 02:23:00|806.51|803.15|806.03|802.67|806.51|803.15|806.03|802.67|0
1646706190000|2022-03-08 02:23:10|806.16|802.8|805.56|802.2|806.16|802.8|805.56|802.2|0
1646706200000|2022-03-08 02:23:20|806.03|802.67|805.92|802.56|806.16|802.8|805.92|802.56|0
1646706210000|2022-03-08 02:23:30|805.79|802.43|805.44|802.08|805.79|802.43|805.44|802.08|0
1646706220000|2022-03-08 02:23:40|805.92|802.56|805.92|802.56|805.92|802.56|805.92|802.56|0
1646706230000|2022-03-08 02:23:50|806.03|802.67|806.03|802.67|806.03|802.67|806.03|802.67|0
1646706240000|2022-03-08 02:24:00|806.16|802.8|806.03|802.67|806.16|802.8|806.03|802.67|0
1646706250000|2022-03-08 02:24:10|806.16|802.8|805.68|802.32|806.16|802.8|805.68|802.32|0
1646706260000|2022-03-08 02:24:20|805.79|802.43|805.79|802.43|805.79|802.43|805.68|802.32|0
1646706270000|2022-03-08 02:24:30|805.92|802.56|806.03|802.67|806.03|802.67|805.92|802.56|0
1646706280000|2022-03-08 02:24:40|806.16|802.8|806.16|802.8|806.27|802.91|806.03|802.67|0
1646706290000|2022-03-08 02:24:50|806.03|802.67|806.03|802.67|806.16|802.8|806.03|802.67|0
1646706300000|2022-03-08 02:25:00|806.16|802.8|807.23|803.87|807.23|803.87|806.16|802.8|0
1646706310000|2022-03-08 02:25:10|807.35|803.99|807.35|803.99|807.35|803.99|807.35|803.99|0
1646706320000|2022-03-08 02:25:20|807.47|804.11|807.59|804.23|807.59|804.23|807.47|804.11|0
1646706330000|2022-03-08 02:25:30|807.47|804.11|808.07|804.71|808.07|804.71|807.47|804.11|0
1646706340000|2022-03-08 02:25:40|807.94|804.58|808.07|804.71|808.07|804.71|807.83|804.47|0
1646706350000|2022-03-08 02:25:50|807.59|804.23|807.83|804.47|807.83|804.47|807.59|804.23|0
1646706360000|2022-03-08 02:26:00|807.7|804.34|808.42|805.06|808.42|805.06|807.7|804.34|0
1646706370000|2022-03-08 02:26:10|808.07|804.71|807.7|804.34|808.07|804.71|807.23|803.87|0
1646706380000|2022-03-08 02:26:20|807.83|804.47|807.94|804.58|808.54|805.18|807.83|804.47|0
1646706390000|2022-03-08 02:26:30|808.42|805.06|808.66|805.3|808.66|805.3|808.31|804.95|0
1646706400000|2022-03-08 02:26:40|808.42|805.06|808.54|805.18|808.54|805.18|808.42|805.06|0
1646706410000|2022-03-08 02:26:50|808.42|805.06|807.23|803.87|808.54|805.18|807.23|803.87|0
1646706420000|2022-03-08 02:27:00|807.7|804.34|807.59|804.23|807.7|804.34|807.35|803.99|0
1646706430000|2022-03-08 02:27:10|807.35|803.99|808.07|804.71|808.07|804.71|807.35|803.99|0
1646706440000|2022-03-08 02:27:20|808.66|805.3|808.54|805.18|808.66|805.3|808.31|804.95|0
1646706450000|2022-03-08 02:27:30|808.66|805.3|808.78|805.42|808.9|805.54|808.66|805.3|0
1646706460000|2022-03-08 02:27:40|808.9|805.54|808.78|805.42|809.14|805.78|808.78|805.42|0
1646706470000|2022-03-08 02:27:50|808.31|804.95|808.07|804.71|808.42|805.06|808.07|804.71|0
1646706480000|2022-03-08 02:28:00|808.54|805.18|808.78|805.42|808.9|805.54|808.54|805.18|0
1646706490000|2022-03-08 02:28:10|808.9|805.54|808.31|804.95|808.9|805.54|808.31|804.95|0
1646706500000|2022-03-08 02:28:20|807.94|804.58|807.23|803.87|807.94|804.58|807.23|803.87|0
1646706510000|2022-03-08 02:28:30|807.59|804.23|808.07|804.71|808.07|804.71|807.59|804.23|0
1646706520000|2022-03-08 02:28:40|807.83|804.47|807.59|804.23|807.83|804.47|807.59|804.23|0
1646706530000|2022-03-08 02:28:50|807.94|804.58|808.07|804.71|808.07|804.71|807.7|804.34|0
1646706540000|2022-03-08 02:29:00|808.31|804.95|808.31|804.95|808.31|804.95|808.18|804.82|0
1646706550000|2022-03-08 02:29:10|808.07|804.71|808.07|804.71|808.07|804.71|807.83|804.47|0
1646706560000|2022-03-08 02:29:20|808.18|804.82|808.07|804.71|808.18|804.82|807.94|804.58|0
1646706570000|2022-03-08 02:29:30|808.31|804.95|807.7|804.34|808.31|804.95|807.7|804.34|0
1646706580000|2022-03-08 02:29:40|807.83|804.47|807.94|804.58|807.94|804.58|807.83|804.47|0
1646706590000|2022-03-08 02:29:50|807.83|804.47|807.83|804.47|807.83|804.47|807.83|804.47|0
1646706600000|2022-03-08 02:30:00|808.07|804.71|807.83|804.47|808.07|804.71|807.46|804.1|0
1646706610000|2022-03-08 02:30:10|807.59|804.23|807.83|804.47|807.83|804.47|807.59|804.23|0
1646706620000|2022-03-08 02:30:20|807.59|804.23|806.27|802.91|807.59|804.23|806.27|802.91|0
1646706630000|2022-03-08 02:30:30|806.16|802.8|806.03|802.67|806.16|802.8|806.03|802.67|0
1646706640000|2022-03-08 02:30:40|806.39|803.03|806.27|802.91|806.39|803.03|806.27|802.91|0
1646706650000|2022-03-08 02:30:50|806.39|803.03|806.39|803.03|806.39|803.03|806.39|803.03|0
1646706660000|2022-03-08 02:31:00|806.27|802.91|806.51|803.15|806.51|803.15|806.27|802.91|0
1646706670000|2022-03-08 02:31:10|806.63|803.27|806.51|803.15|806.63|803.27|806.27|802.91|0
1646706680000|2022-03-08 02:31:20|806.27|802.91|806.51|803.15|806.63|803.27|806.27|802.91|0
1646706690000|2022-03-08 02:31:30|806.63|803.27|806.27|802.91|806.63|803.27|806.27|802.91|0
1646706700000|2022-03-08 02:31:40|806.51|803.15|806.51|803.15|806.63|803.27|806.51|803.15|0
1646706710000|2022-03-08 02:31:50|806.27|802.91|806.39|803.03|806.39|803.03|806.03|802.67|0
1646706720000|2022-03-08 02:32:00|806.03|802.67|806.16|802.8|806.16|802.8|806.03|802.67|0
1646706730000|2022-03-08 02:32:10|805.92|802.56|806.03|802.67|806.16|802.8|805.92|802.56|0
1646706750000|2022-03-08 02:32:30|806.27|802.91|806.39|803.03|806.39|803.03|806.27|802.91|0
1646706760000|2022-03-08 02:32:40|805.79|802.43|805.55|802.19|805.79|802.43|805.2|801.84|0
1646706770000|2022-03-08 02:32:50|805.79|802.43|805.44|802.08|805.79|802.43|805.44|802.08|0
1646706780000|2022-03-08 02:33:00|805.79|802.43|806.27|802.91|806.27|802.91|805.79|802.43|0
1646706790000|2022-03-08 02:33:10|806.03|802.67|805.79|802.43|806.03|802.67|805.79|802.43|0
1646706800000|2022-03-08 02:33:20|805.92|802.56|805.92|802.56|805.92|802.56|805.79|802.43|0
1646706810000|2022-03-08 02:33:30|806.03|802.67|805.68|802.32|806.16|802.8|805.68|802.32|0
1646706820000|2022-03-08 02:33:40|805.79|802.43|805.79|802.43|805.79|802.43|805.32|801.96|0
1646706830000|2022-03-08 02:33:50|805.92|802.56|806.39|803.03|806.75|803.39|805.92|802.56|0
1646706840000|2022-03-08 02:34:00|806.63|803.27|806.63|803.27|806.87|803.51|806.63|803.27|0
1646706850000|2022-03-08 02:34:10|806.75|803.39|806.39|803.03|806.75|803.39|806.16|802.8|0
1646706860000|2022-03-08 02:34:20|806.63|803.27|805.55|802.19|806.63|803.27|805.55|802.19|0
1646706870000|2022-03-08 02:34:30|805.68|802.32|805.32|801.96|805.68|802.32|805.32|801.96|0
1646706880000|2022-03-08 02:34:40|805.44|802.08|805.32|801.96|805.55|802.19|805.32|801.96|0
1646706890000|2022-03-08 02:34:50|805.55|802.19|805.68|802.32|805.68|802.32|805.55|802.19|0
1646706900000|2022-03-08 02:35:00|805.92|802.56|805.68|802.32|806.03|802.67|805.68|802.32|0
1646706910000|2022-03-08 02:35:10|805.44|802.08|805.08|801.72|805.79|802.43|805.08|801.72|0
1646706920000|2022-03-08 02:35:20|804.96|801.6|804.72|801.36|804.96|801.6|804.72|801.36|0
1646706930000|2022-03-08 02:35:30|804.84|801.48|804.96|801.6|804.96|801.6|804.72|801.36|0
1646706940000|2022-03-08 02:35:40|805.32|801.96|805.2|801.84|805.44|802.08|805.2|801.84|0
1646706950000|2022-03-08 02:35:50|805.68|802.32|805.44|802.08|805.68|802.32|805.32|801.96|0
1646706960000|2022-03-08 02:36:00|805.2|801.84|805.32|801.96|805.32|801.96|805.08|801.72|0
1646706970000|2022-03-08 02:36:10|805.2|801.84|805.32|801.96|805.68|802.32|805.2|801.84|0
1646706980000|2022-03-08 02:36:20|805.55|802.19|805.92|802.56|806.03|802.67|805.55|802.19|0
1646706990000|2022-03-08 02:36:30|805.79|802.43|806.03|802.67|806.03|802.67|805.55|802.19|0
1646707000000|2022-03-08 02:36:40|806.16|802.8|805.92|802.56|806.27|802.91|805.92|802.56|0
1646707010000|2022-03-08 02:36:50|806.51|803.15|806.63|803.27|806.63|803.27|806.51|803.15|0
1646707020000|2022-03-08 02:37:00|806.51|803.15|806.16|802.8|806.63|803.27|806.16|802.8|0
1646707030000|2022-03-08 02:37:10|806.87|803.51|807.22|803.86|807.22|803.86|806.87|803.51|0
1646707040000|2022-03-08 02:37:20|807.35|803.99|807.11|803.75|807.35|803.99|807.11|803.75|0
1646707050000|2022-03-08 02:37:30|807.35|803.99|807.35|803.99|807.35|803.99|807.22|803.86|0
1646707060000|2022-03-08 02:37:40|806.75|803.39|806.87|803.51|806.87|803.51|806.75|803.39|0
1646707070000|2022-03-08 02:37:50|806.03|802.67|806.39|803.03|806.39|803.03|806.03|802.67|0
1646707080000|2022-03-08 02:38:00|806.51|803.15|806.75|803.39|806.75|803.39|806.51|803.15|0
1646707090000|2022-03-08 02:38:10|806.51|803.15|806.63|803.27|806.63|803.27|806.39|803.03|0
1646707100000|2022-03-08 02:38:20|806.51|803.15|806.51|803.15|806.51|803.15|806.51|803.15|0
1646707110000|2022-03-08 02:38:30|806.63|803.27|806.15|802.79|806.63|803.27|806.15|802.79|0
1646707120000|2022-03-08 02:38:40|806.39|803.03|807.11|803.75|807.11|803.75|806.39|803.03|0
1646707130000|2022-03-08 02:38:50|806.99|803.63|807.11|803.75|807.11|803.75|806.99|803.63|0
1646707140000|2022-03-08 02:39:00|807.22|803.86|807.11|803.75|807.22|803.86|807.11|803.75|0
1646707150000|2022-03-08 02:39:10|806.99|803.63|807.11|803.75|807.22|803.86|806.99|803.63|0
1646707170000|2022-03-08 02:39:30|807.59|804.23|807.46|804.1|807.59|804.23|807.35|803.99|0
1646707180000|2022-03-08 02:39:40|807.22|803.86|807.35|803.99|807.35|803.99|807.22|803.86|0
1646707200000|2022-03-08 02:40:00|807.7|804.34|808.18|804.82|808.18|804.82|807.7|804.34|0
1646707210000|2022-03-08 02:40:10|808.3|804.94|808.54|805.18|808.54|805.18|808.3|804.94|0
1646707220000|2022-03-08 02:40:20|808.66|805.3|808.78|805.42|808.78|805.42|808.66|805.3|0
1646707230000|2022-03-08 02:40:30|808.54|805.18|808.9|805.54|808.9|805.54|808.54|805.18|0
1646707240000|2022-03-08 02:40:40|808.78|805.42|808.66|805.3|808.78|805.42|808.3|804.94|0
1646707250000|2022-03-08 02:40:50|808.54|805.18|809.02|805.66|809.02|805.66|808.54|805.18|0
1646707260000|2022-03-08 02:41:00|809.26|805.9|809.37|806.01|809.37|806.01|809.14|805.78|0
1646707270000|2022-03-08 02:41:10|809.02|805.66|809.98|806.62|810.09|806.73|809.02|805.66|0
1646707280000|2022-03-08 02:41:20|809.74|806.38|809.26|805.9|809.74|806.38|809.26|805.9|0
1646707290000|2022-03-08 02:41:30|809.5|806.14|809.02|805.66|809.61|806.25|809.02|805.66|0
1646707300000|2022-03-08 02:41:40|809.14|805.78|809.02|805.66|809.14|805.78|809.02|805.66|0
1646707310000|2022-03-08 02:41:50|809.26|805.9|808.06|804.7|809.26|805.9|807.94|804.58|0
1646707320000|2022-03-08 02:42:00|807.83|804.47|807.83|804.47|807.83|804.47|807.7|804.34|0
1646707330000|2022-03-08 02:42:10|807.94|804.58|807.11|803.75|807.94|804.58|807.11|803.75|0
1646707340000|2022-03-08 02:42:20|807.35|803.99|807.35|803.99|807.7|804.34|807.35|803.99|0
1646707350000|2022-03-08 02:42:30|807.7|804.34|807.46|804.1|807.7|804.34|807.46|804.1|0
1646707360000|2022-03-08 02:42:40|807.7|804.34|806.87|803.51|807.7|804.34|806.63|803.27|0
1646707370000|2022-03-08 02:42:50|807.11|803.75|806.99|803.63|807.11|803.75|806.99|803.63|0
1646707380000|2022-03-08 02:43:00|806.75|803.39|806.27|802.91|806.75|803.39|806.27|802.91|0
1646707390000|2022-03-08 02:43:10|806.03|802.67|806.39|803.03|806.39|803.03|806.03|802.67|0
1646707400000|2022-03-08 02:43:20|806.27|802.91|806.63|803.27|806.63|803.27|806.27|802.91|0
1646707410000|2022-03-08 02:43:30|806.87|803.51|806.99|803.63|806.99|803.63|806.75|803.39|0
1646707420000|2022-03-08 02:43:40|806.87|803.51|806.75|803.39|806.87|803.51|806.39|803.03|0
1646707430000|2022-03-08 02:43:50|806.63|803.27|806.63|803.27|806.63|803.27|806.39|803.03|0
1646707440000|2022-03-08 02:44:00|806.51|803.15|806.63|803.27|806.63|803.27|806.51|803.15|0
1646707450000|2022-03-08 02:44:10|807.11|803.75|807.35|803.99|807.35|803.99|806.75|803.39|0
1646707460000|2022-03-08 02:44:20|807.59|804.23|807.35|803.99|807.7|804.34|807.35|803.99|0
1646707470000|2022-03-08 02:44:30|807.59|804.23|806.87|803.51|807.59|804.23|806.87|803.51|0
1646707480000|2022-03-08 02:44:40|807.22|803.86|807.35|803.99|807.35|803.99|807.22|803.86|0
1646707490000|2022-03-08 02:44:50|807.46|804.1|807.59|804.23|807.59|804.23|807.46|804.1|0
1646707500000|2022-03-08 02:45:00|808.18|804.82|807.83|804.47|808.18|804.82|807.7|804.34|0
1646707510000|2022-03-08 02:45:10|807.94|804.58|807.94|804.58|808.06|804.7|807.94|804.58|0
1646707520000|2022-03-08 02:45:20|807.83|804.47|807.83|804.47|807.94|804.58|807.7|804.34|0
1646707530000|2022-03-08 02:45:30|807.94|804.58|808.06|804.7|808.06|804.7|807.59|804.23|0
1646707540000|2022-03-08 02:45:40|808.3|804.94|808.18|804.82|808.3|804.94|808.18|804.82|0
1646707550000|2022-03-08 02:45:50|807.94|804.58|808.06|804.7|808.18|804.82|807.94|804.58|0
1646707560000|2022-03-08 02:46:00|808.42|805.06|808.42|805.06|808.42|805.06|808.3|804.94|0
1646707570000|2022-03-08 02:46:10|808.54|805.18|808.42|805.06|808.54|805.18|808.42|805.06|0
1646707580000|2022-03-08 02:46:20|808.66|805.3|808.54|805.18|808.66|805.3|808.54|805.18|0
1646707590000|2022-03-08 02:46:30|808.42|805.06|808.42|805.06|808.42|805.06|808.42|805.06|0
1646707600000|2022-03-08 02:46:40|809.13|805.77|809.13|805.77|809.13|805.77|809.13|805.77|0
1646707610000|2022-03-08 02:46:50|808.9|805.54|808.9|805.54|808.9|805.54|808.9|805.54|0
1646707620000|2022-03-08 02:47:00|809.02|805.66|809.37|806.01|809.37|806.01|809.02|805.66|0
1646707630000|2022-03-08 02:47:10|809.02|805.66|808.42|805.06|809.02|805.66|808.3|804.94|0
1646707640000|2022-03-08 02:47:20|807.7|804.34|808.54|805.18|808.54|805.18|807.7|804.34|0
1646707650000|2022-03-08 02:47:30|808.66|805.3|808.42|805.06|808.66|805.3|808.42|805.06|0
1646707660000|2022-03-08 02:47:40|808.54|805.18|808.66|805.3|809.26|805.9|808.54|805.18|0
1646707670000|2022-03-08 02:47:50|808.42|805.06|808.42|805.06|808.66|805.3|808.42|805.06|0
1646707680000|2022-03-08 02:48:00|808.54|805.18|808.9|805.54|809.13|805.77|808.54|805.18|0
1646707690000|2022-03-08 02:48:10|809.5|806.14|809.74|806.38|809.85|806.49|809.5|806.14|0
1646707700000|2022-03-08 02:48:20|809.61|806.25|809.61|806.25|809.85|806.49|809.61|806.25|0
1646707710000|2022-03-08 02:48:30|809.85|806.49|809.37|806.01|809.85|806.49|809.37|806.01|0
1646707720000|2022-03-08 02:48:40|809.26|805.9|809.85|806.49|809.85|806.49|809.26|805.9|0
1646707730000|2022-03-08 02:48:50|810.81|807.45|811.05|807.69|811.65|808.29|810.81|807.45|0
1646707740000|2022-03-08 02:49:00|811.41|808.05|811.76|808.4|811.76|808.4|811.17|807.81|0
1646707750000|2022-03-08 02:49:10|811.52|808.16|811.52|808.16|811.52|808.16|811.17|807.81|0
1646707760000|2022-03-08 02:49:20|811.17|807.81|811.17|807.81|811.28|807.92|811.17|807.81|0
1646707770000|2022-03-08 02:49:30|811.52|808.16|811.28|807.92|811.76|808.4|811.28|807.92|0
1646707780000|2022-03-08 02:49:40|811.41|808.05|811.41|808.05|811.41|808.05|811.41|808.05|0
1646707790000|2022-03-08 02:49:50|811.17|807.81|810.93|807.57|811.17|807.81|810.93|807.57|0
1646707800000|2022-03-08 02:50:00|811.28|807.92|811.17|807.81|811.52|808.16|811.17|807.81|0
1646707810000|2022-03-08 02:50:10|811.28|807.92|812.84|809.48|813.32|809.96|811.28|807.92|0
1646707820000|2022-03-08 02:50:20|812.72|809.36|813.44|810.08|813.44|810.08|812.72|809.36|0
1646707830000|2022-03-08 02:50:30|813.32|809.96|813.68|810.32|813.68|810.32|813.32|809.96|0
1646707840000|2022-03-08 02:50:40|813.44|810.08|814.28|810.92|814.28|810.92|813.44|810.08|0
1646707850000|2022-03-08 02:50:50|814.15|810.79|814.04|810.68|814.28|810.92|814.04|810.68|0
1646707860000|2022-03-08 02:51:00|813.91|810.55|814.04|810.68|814.04|810.68|813.91|810.55|0
1646707870000|2022-03-08 02:51:10|813.91|810.55|813.56|810.2|813.91|810.55|813.56|810.2|0
1646707880000|2022-03-08 02:51:20|813.32|809.96|813.32|809.96|813.32|809.96|813.08|809.72|0
1646707890000|2022-03-08 02:51:30|813.2|809.84|813.2|809.84|813.44|810.08|813.2|809.84|0
1646707900000|2022-03-08 02:51:40|813.32|809.96|813.68|810.32|813.68|810.32|813.32|809.96|0
1646707910000|2022-03-08 02:51:50|814.15|810.79|813.91|810.55|814.15|810.79|813.91|810.55|0
1646707920000|2022-03-08 02:52:00|814.15|810.79|813.91|810.55|814.15|810.79|813.91|810.55|0
1646707930000|2022-03-08 02:52:10|813.44|810.08|813.8|810.44|813.8|810.44|813.44|810.08|0
1646707940000|2022-03-08 02:52:20|813.68|810.32|814.63|811.27|814.63|811.27|813.68|810.32|0
1646707950000|2022-03-08 02:52:30|814.15|810.79|813.68|810.32|814.15|810.79|813.68|810.32|0
1646707960000|2022-03-08 02:52:40|813.56|810.2|812.72|809.36|813.56|810.2|812.72|809.36|0
1646707970000|2022-03-08 02:52:50|812.48|809.12|812.48|809.12|812.84|809.48|812.36|809|0
1646707980000|2022-03-08 02:53:00|812.6|809.24|812.84|809.48|813.08|809.72|812.6|809.24|0
1646707990000|2022-03-08 02:53:10|813.08|809.72|812.48|809.12|813.08|809.72|812.48|809.12|0
1646708000000|2022-03-08 02:53:20|812.72|809.36|813.2|809.84|813.2|809.84|812.72|809.36|0
1646708010000|2022-03-08 02:53:30|813.44|810.08|813.32|809.96|813.44|810.08|813.08|809.72|0
1646708020000|2022-03-08 02:53:40|813.8|810.44|814.39|811.03|814.39|811.03|813.8|810.44|0
1646708030000|2022-03-08 02:53:50|814.28|810.92|814.39|811.03|814.39|811.03|814.28|810.92|0
1646708040000|2022-03-08 02:54:00|814.15|810.79|814.15|810.79|814.39|811.03|814.15|810.79|0
1646708050000|2022-03-08 02:54:10|814.52|811.16|814.87|811.51|814.87|811.51|814.52|811.16|0
1646708060000|2022-03-08 02:54:20|814.39|811.03|814.52|811.16|814.52|811.16|814.39|811.03|0
1646708070000|2022-03-08 02:54:30|814.63|811.27|814.76|811.4|814.76|811.4|814.63|811.27|0
1646708080000|2022-03-08 02:54:40|814.63|811.27|814.76|811.4|814.87|811.51|814.63|811.27|0
1646708090000|2022-03-08 02:54:50|814.39|811.03|813.91|810.55|814.39|811.03|813.91|810.55|0
1646708100000|2022-03-08 02:55:00|813.8|810.44|813.08|809.72|813.8|810.44|813.08|809.72|0
1646708110000|2022-03-08 02:55:10|813.2|809.84|812.24|808.88|813.2|809.84|812.24|808.88|0
1646708120000|2022-03-08 02:55:20|812.13|808.77|813.2|809.84|813.2|809.84|812.13|808.77|0
1646708130000|2022-03-08 02:55:30|813.44|810.08|813.44|810.08|813.44|810.08|813.44|810.08|0
1646708140000|2022-03-08 02:55:40|813.2|809.84|812.6|809.24|813.2|809.84|812.6|809.24|0
1646708150000|2022-03-08 02:55:50|812.13|808.77|812.48|809.12|812.48|809.12|812.13|808.77|0
1646708160000|2022-03-08 02:56:00|812.6|809.24|812.48|809.12|812.6|809.24|812.48|809.12|0
1646708170000|2022-03-08 02:56:10|812.6|809.24|812.6|809.24|812.6|809.24|812.48|809.12|0
1646708180000|2022-03-08 02:56:20|812.84|809.48|813.08|809.72|813.08|809.72|812.72|809.36|0
1646708190000|2022-03-08 02:56:30|812.84|809.48|813.8|810.44|813.8|810.44|812.84|809.48|0
1646708200000|2022-03-08 02:56:40|813.91|810.55|814.39|811.03|814.39|811.03|813.91|810.55|0
1646708210000|2022-03-08 02:56:50|814.28|810.92|815.59|812.23|815.83|812.47|814.28|810.92|0
1646708220000|2022-03-08 02:57:00|816.55|813.19|816.55|813.19|817.02|813.66|816.55|813.19|0
1646708230000|2022-03-08 02:57:10|816.67|813.31|817.26|813.9|817.26|813.9|816.55|813.19|0
1646708240000|2022-03-08 02:57:20|817.39|814.03|817.26|813.9|817.74|814.38|817.26|813.9|0
1646708250000|2022-03-08 02:57:30|817.39|814.03|817.39|814.03|817.63|814.27|817.39|814.03|0
1646708260000|2022-03-08 02:57:40|817.26|813.9|816.79|813.43|817.26|813.9|816.79|813.43|0
1646708270000|2022-03-08 02:57:50|816.91|813.55|817.02|813.66|817.02|813.66|816.91|813.55|0
1646708280000|2022-03-08 02:58:00|816.67|813.31|816.67|813.31|816.79|813.43|816.67|813.31|0
1646708290000|2022-03-08 02:58:10|816.43|813.07|815.59|812.23|816.43|813.07|815.59|812.23|0
1646708300000|2022-03-08 02:58:20|815.71|812.35|815.95|812.59|815.95|812.59|815.71|812.35|0
1646708310000|2022-03-08 02:58:30|816.55|813.19|817.5|814.14|817.5|814.14|816.55|813.19|0
1646708320000|2022-03-08 02:58:40|817.63|814.27|817.63|814.27|817.74|814.38|817.63|814.27|0
1646708330000|2022-03-08 02:58:50|817.74|814.38|817.87|814.51|817.98|814.62|817.74|814.38|0
1646708340000|2022-03-08 02:59:00|817.74|814.38|816.91|813.55|817.74|814.38|816.91|813.55|0
1646708350000|2022-03-08 02:59:10|817.5|814.14|818.22|814.86|818.22|814.86|817.5|814.14|0
1646708360000|2022-03-08 02:59:20|817.98|814.62|817.63|814.27|817.98|814.62|817.63|814.27|0
1646708370000|2022-03-08 02:59:30|817.98|814.62|817.98|814.62|818.11|814.75|817.98|814.62|0
1646708380000|2022-03-08 02:59:40|818.11|814.75|817.87|814.51|818.11|814.75|817.87|814.51|0
1646708390000|2022-03-08 02:59:50|817.63|814.27|817.15|813.79|817.63|814.27|817.15|813.79|0
1646708400000|2022-03-08 03:00:00|817.5|814.14|817.39|814.03|817.5|814.14|817.39|814.03|0
1646708410000|2022-03-08 03:00:10|817.63|814.27|817.5|814.14|817.63|814.27|817.5|814.14|0
1646708420000|2022-03-08 03:00:20|817.63|814.27|817.5|814.14|817.63|814.27|817.5|814.14|0
1646708430000|2022-03-08 03:00:30|817.74|814.38|817.98|814.62|817.98|814.62|817.5|814.14|0
1646708440000|2022-03-08 03:00:40|818.22|814.86|819.06|815.7|819.18|815.82|818.22|814.86|0
1646708450000|2022-03-08 03:00:50|819.18|815.82|818.94|815.58|819.18|815.82|818.46|815.1|0
1646708460000|2022-03-08 03:01:00|819.06|815.7|819.18|815.82|819.18|815.82|819.06|815.7|0
1646708470000|2022-03-08 03:01:10|819.06|815.7|818.94|815.58|819.18|815.82|818.94|815.58|0
1646708480000|2022-03-08 03:01:20|819.06|815.7|819.3|815.94|819.3|815.94|819.06|815.7|0
1646708490000|2022-03-08 03:01:30|819.18|815.82|819.06|815.7|819.3|815.94|819.06|815.7|0
1646708500000|2022-03-08 03:01:40|819.18|815.82|819.42|816.06|819.9|816.54|819.18|815.82|0
1646708510000|2022-03-08 03:01:50|819.3|815.94|819.42|816.06|819.42|816.06|819.3|815.94|0
1646708520000|2022-03-08 03:02:00|819.06|815.7|819.42|816.06|819.66|816.3|819.06|815.7|0
1646708530000|2022-03-08 03:02:10|819.3|815.94|818.35|814.99|819.42|816.06|818.35|814.99|0
1646708540000|2022-03-08 03:02:20|818.22|814.86|817.02|813.66|818.22|814.86|817.02|813.66|0
1646708550000|2022-03-08 03:02:30|817.39|814.03|817.63|814.27|817.63|814.27|817.26|813.9|0
1646708560000|2022-03-08 03:02:40|817.74|814.38|817.98|814.62|817.98|814.62|817.74|814.38|0
1646708570000|2022-03-08 03:02:50|817.74|814.38|817.98|814.62|817.98|814.62|817.74|814.38|0
1646708580000|2022-03-08 03:03:00|818.11|814.75|817.98|814.62|818.11|814.75|817.98|814.62|0
1646708590000|2022-03-08 03:03:10|817.87|814.51|817.39|814.03|817.87|814.51|817.39|814.03|0
1646708600000|2022-03-08 03:03:20|817.63|814.27|818.35|814.99|818.35|814.99|817.63|814.27|0
1646708610000|2022-03-08 03:03:30|817.5|814.14|816.91|813.55|817.5|814.14|816.91|813.55|0
1646708620000|2022-03-08 03:03:40|816.67|813.31|815.95|812.59|816.67|813.31|815.95|812.59|0
1646708630000|2022-03-08 03:03:50|816.31|812.95|815.83|812.47|816.31|812.95|815.83|812.47|0
1646708640000|2022-03-08 03:04:00|816.07|812.71|816.19|812.83|816.31|812.95|816.07|812.71|0
1646708650000|2022-03-08 03:04:10|816.07|812.71|816.19|812.83|816.31|812.95|816.07|812.71|0
1646708660000|2022-03-08 03:04:20|816.31|812.95|816.54|813.18|816.54|813.18|816.31|812.95|0
1646708670000|2022-03-08 03:04:30|816.91|813.55|816.78|813.42|817.02|813.66|816.78|813.42|0
1646708680000|2022-03-08 03:04:40|816.31|812.95|816.07|812.71|816.31|812.95|816.07|812.71|0
1646708690000|2022-03-08 03:04:50|816.31|812.95|815.59|812.23|816.31|812.95|815.59|812.23|0
1646708700000|2022-03-08 03:05:00|815.47|812.11|815.59|812.23|815.59|812.23|815.47|812.11|0
1646708710000|2022-03-08 03:05:10|815.35|811.99|813.91|810.55|815.35|811.99|813.67|810.31|0
1646708720000|2022-03-08 03:05:20|813.8|810.44|813.91|810.55|814.15|810.79|813.8|810.44|0
1646708730000|2022-03-08 03:05:30|813.8|810.44|813.8|810.44|813.91|810.55|813.8|810.44|0
1646708740000|2022-03-08 03:05:40|813.67|810.31|813.56|810.2|813.67|810.31|813.32|809.96|0
1646708750000|2022-03-08 03:05:50|813.43|810.07|814.04|810.68|814.04|810.68|813.43|810.07|0
1646708760000|2022-03-08 03:06:00|813.91|810.55|812.96|809.6|813.91|810.55|812.96|809.6|0
1646708770000|2022-03-08 03:06:10|813.2|809.84|813.91|810.55|813.91|810.55|813.2|809.84|0
1646708780000|2022-03-08 03:06:20|813.8|810.44|813.91|810.55|813.91|810.55|813.8|810.44|0
1646708790000|2022-03-08 03:06:30|814.28|810.92|814.99|811.63|814.99|811.63|814.28|810.92|0
1646708800000|2022-03-08 03:06:40|814.87|811.51|814.75|811.39|814.99|811.63|814.63|811.27|0
1646708810000|2022-03-08 03:06:50|814.63|811.27|815.11|811.75|815.11|811.75|814.63|811.27|0
1646708820000|2022-03-08 03:07:00|814.99|811.63|814.39|811.03|814.99|811.63|814.39|811.03|0
1646708830000|2022-03-08 03:07:10|814.87|811.51|814.63|811.27|814.87|811.51|814.63|811.27|0
1646708840000|2022-03-08 03:07:20|815.23|811.87|815.11|811.75|815.23|811.87|814.99|811.63|0
1646708850000|2022-03-08 03:07:30|814.52|811.16|813.91|810.55|814.52|811.16|813.91|810.55|0
1646708860000|2022-03-08 03:07:40|814.15|810.79|814.75|811.39|814.75|811.39|814.15|810.79|0
1646708870000|2022-03-08 03:07:50|814.63|811.27|815.83|812.47|815.83|812.47|814.63|811.27|0
1646708880000|2022-03-08 03:08:00|816.54|813.18|816.67|813.31|816.67|813.31|816.54|813.18|0
1646708890000|2022-03-08 03:08:10|816.78|813.42|816.43|813.07|816.78|813.42|816.31|812.95|0
1646708900000|2022-03-08 03:08:20|816.19|812.83|816.19|812.83|816.19|812.83|816.07|812.71|0
1646708910000|2022-03-08 03:08:30|816.07|812.71|816.07|812.71|816.19|812.83|816.07|812.71|0
1646708920000|2022-03-08 03:08:40|816.31|812.95|816.67|813.31|816.67|813.31|816.31|812.95|0
1646708930000|2022-03-08 03:08:50|816.43|813.07|816.67|813.31|816.67|813.31|816.43|813.07|0
1646708940000|2022-03-08 03:09:00|816.54|813.18|815.23|811.87|816.54|813.18|815.23|811.87|0
1646708950000|2022-03-08 03:09:10|815.35|811.99|814.99|811.63|815.35|811.99|814.99|811.63|0
1646708960000|2022-03-08 03:09:20|815.47|812.11|815.23|811.87|815.47|812.11|815.23|811.87|0
1646708970000|2022-03-08 03:09:30|814.99|811.63|815.11|811.75|815.11|811.75|814.87|811.51|0
1646708980000|2022-03-08 03:09:40|814.99|811.63|813.56|810.2|814.99|811.63|813.43|810.07|0
1646708990000|2022-03-08 03:09:50|813.67|810.31|813.8|810.44|813.8|810.44|813.56|810.2|0
1646709000000|2022-03-08 03:10:00|813.43|810.07|813.32|809.96|813.43|810.07|813.32|809.96|0
1646709010000|2022-03-08 03:10:10|812.96|809.6|812.84|809.48|813.08|809.72|812.84|809.48|0
1646709020000|2022-03-08 03:10:20|813.32|809.96|813.19|809.83|813.43|810.07|813.19|809.83|0
1646709030000|2022-03-08 03:10:30|813.56|810.2|814.15|810.79|814.15|810.79|813.56|810.2|0
1646709040000|2022-03-08 03:10:40|813.56|810.2|813.91|810.55|813.91|810.55|813.56|810.2|0
1646709050000|2022-03-08 03:10:50|814.04|810.68|814.39|811.03|814.39|811.03|814.04|810.68|0
1646709060000|2022-03-08 03:11:00|814.28|810.92|814.63|811.27|814.63|811.27|814.28|810.92|0
1646709070000|2022-03-08 03:11:10|814.99|811.63|814.87|811.51|814.99|811.63|814.87|811.51|0
1646709080000|2022-03-08 03:11:20|814.99|811.63|815.11|811.75|815.11|811.75|814.87|811.51|0
1646709090000|2022-03-08 03:11:30|815.59|812.23|815.83|812.47|815.83|812.47|815.59|812.23|0
1646709100000|2022-03-08 03:11:40|815.71|812.35|815.83|812.47|815.83|812.47|815.59|812.23|0
1646709110000|2022-03-08 03:11:50|816.43|813.07|816.3|812.94|816.54|813.18|816.3|812.94|0
1646709120000|2022-03-08 03:12:00|816.19|812.83|816.43|813.07|816.43|813.07|816.07|812.71|0
1646709130000|2022-03-08 03:12:10|816.67|813.31|817.39|814.03|817.39|814.03|816.67|813.31|0
1646709140000|2022-03-08 03:12:20|817.02|813.66|817.39|814.03|817.39|814.03|817.02|813.66|0
1646709150000|2022-03-08 03:12:30|817.5|814.14|817.74|814.38|817.74|814.38|817.5|814.14|0
1646709160000|2022-03-08 03:12:40|817.39|814.03|817.63|814.27|817.63|814.27|817.39|814.03|0
1646709170000|2022-03-08 03:12:50|817.87|814.51|817.63|814.27|817.87|814.51|817.5|814.14|0
1646709180000|2022-03-08 03:13:00|817.87|814.51|819.06|815.7|819.06|815.7|817.87|814.51|0
1646709190000|2022-03-08 03:13:10|818.58|815.22|818.7|815.34|818.7|815.34|818.58|815.22|0
1646709200000|2022-03-08 03:13:20|818.94|815.58|819.42|816.06|819.42|816.06|818.94|815.58|0
1646709210000|2022-03-08 03:13:30|819.9|816.54|819.54|816.18|819.9|816.54|819.3|815.94|0
1646709220000|2022-03-08 03:13:40|819.66|816.3|819.66|816.3|819.66|816.3|819.42|816.06|0
1646709230000|2022-03-08 03:13:50|819.9|816.54|819.66|816.3|819.9|816.54|819.66|816.3|0
1646709240000|2022-03-08 03:14:00|820.5|817.14|820.5|817.14|820.5|817.14|820.5|817.14|0
1646709250000|2022-03-08 03:14:10|820.14|816.78|820.14|816.78|820.26|816.9|820.02|816.66|0
1646709260000|2022-03-08 03:14:20|819.78|816.42|819.54|816.18|819.78|816.42|819.54|816.18|0
1646709270000|2022-03-08 03:14:30|819.42|816.06|820.02|816.66|820.02|816.66|819.42|816.06|0
1646709280000|2022-03-08 03:14:40|819.9|816.54|820.02|816.66|820.02|816.66|819.78|816.42|0
1646709290000|2022-03-08 03:14:50|819.9|816.54|819.54|816.18|820.02|816.66|819.54|816.18|0
1646709300000|2022-03-08 03:15:00|819.78|816.42|819.78|816.42|820.02|816.66|819.78|816.42|0
1646709310000|2022-03-08 03:15:10|820.26|816.9|820.5|817.14|820.5|817.14|820.26|816.9|0
1646709320000|2022-03-08 03:15:20|820.26|816.9|821.33|817.97|821.33|817.97|820.26|816.9|0
1646709330000|2022-03-08 03:15:30|821.57|818.21|821.7|818.34|821.81|818.45|821.22|817.86|0
1646709340000|2022-03-08 03:15:40|821.94|818.58|821.94|818.58|822.05|818.69|821.81|818.45|0
1646709350000|2022-03-08 03:15:50|821.81|818.45|821.46|818.1|821.81|818.45|821.46|818.1|0
1646709360000|2022-03-08 03:16:00|821.22|817.86|821.22|817.86|821.22|817.86|821.22|817.86|0
1646709370000|2022-03-08 03:16:10|820.74|817.38|820.74|817.38|820.74|817.38|820.74|817.38|0
1646709380000|2022-03-08 03:16:20|820.61|817.25|820.74|817.38|820.74|817.38|820.61|817.25|0
1646709390000|2022-03-08 03:16:30|820.61|817.25|820.85|817.49|820.85|817.49|820.61|817.25|0
1646709400000|2022-03-08 03:16:40|821.05|817.69|821.66|818.3|821.66|818.3|821.05|817.69|0
1646709410000|2022-03-08 03:16:50|821.53|818.17|821.53|818.17|821.53|818.17|821.42|818.06|0
1646709420000|2022-03-08 03:17:00|821.42|818.06|820.46|817.1|821.42|818.06|820.46|817.1|0
1646709430000|2022-03-08 03:17:10|819.62|816.26|819.26|815.9|819.62|816.26|819.26|815.9|0
1646709440000|2022-03-08 03:17:20|818.66|815.3|818.54|815.18|818.66|815.3|818.42|815.06|0
1646709450000|2022-03-08 03:17:30|819.14|815.78|819.26|815.9|819.26|815.9|819.02|815.66|0
1646709460000|2022-03-08 03:17:40|819.38|816.02|818.66|815.3|819.38|816.02|818.66|815.3|0
1646709470000|2022-03-08 03:17:50|818.78|815.42|818.78|815.42|818.9|815.54|818.78|815.42|0
1646709480000|2022-03-08 03:18:00|818.66|815.3|819.98|816.62|819.98|816.62|818.42|815.06|0
1646709490000|2022-03-08 03:18:10|819.62|816.26|820.09|816.73|820.46|817.1|819.62|816.26|0
1646709500000|2022-03-08 03:18:20|820.57|817.21|820.22|816.86|820.57|817.21|820.09|816.73|0
1646709510000|2022-03-08 03:18:30|820.33|816.97|820.7|817.34|820.7|817.34|820.33|816.97|0
1646709520000|2022-03-08 03:18:40|820.81|817.45|820.7|817.34|820.81|817.45|820.7|817.34|0
1646709530000|2022-03-08 03:18:50|821.18|817.82|821.42|818.06|821.42|818.06|821.18|817.82|0
1646709540000|2022-03-08 03:19:00|821.65|818.29|821.65|818.29|821.65|818.29|821.42|818.06|0
1646709550000|2022-03-08 03:19:10|821.77|818.41|821.42|818.06|821.77|818.41|821.29|817.93|0
1646709560000|2022-03-08 03:19:20|820.94|817.58|821.29|817.93|821.29|817.93|820.94|817.58|0
1646709570000|2022-03-08 03:19:30|821.05|817.69|821.05|817.69|821.05|817.69|821.05|817.69|0
1646709580000|2022-03-08 03:19:40|820.94|817.58|821.18|817.82|821.18|817.82|820.94|817.58|0
1646709590000|2022-03-08 03:19:50|821.29|817.93|820.81|817.45|821.29|817.93|820.81|817.45|0
1646709600000|2022-03-08 03:20:00|821.18|817.82|820.81|817.45|821.18|817.82|820.81|817.45|0
1646709610000|2022-03-08 03:20:10|821.42|818.06|821.18|817.82|821.42|818.06|821.18|817.82|0
1646709620000|2022-03-08 03:20:20|820.94|817.58|820.81|817.45|820.94|817.58|820.81|817.45|0
1646709630000|2022-03-08 03:20:30|820.94|817.58|821.05|817.69|821.18|817.82|820.81|817.45|0
1646709640000|2022-03-08 03:20:40|820.81|817.45|820.81|817.45|821.05|817.69|820.81|817.45|0
1646709650000|2022-03-08 03:20:50|821.05|817.69|821.18|817.82|821.18|817.82|821.05|817.69|0
1646709660000|2022-03-08 03:21:00|820.94|817.58|820.81|817.45|821.05|817.69|820.81|817.45|0
1646709670000|2022-03-08 03:21:10|821.18|817.82|821.05|817.69|821.29|817.93|821.05|817.69|0
1646709680000|2022-03-08 03:21:20|821.29|817.93|820.94|817.58|821.29|817.93|820.94|817.58|0
1646709690000|2022-03-08 03:21:30|820.81|817.45|820.81|817.45|820.94|817.58|820.81|817.45|0
1646709700000|2022-03-08 03:21:40|820.94|817.58|821.18|817.82|821.42|818.06|820.94|817.58|0
1646709710000|2022-03-08 03:21:50|821.29|817.93|821.42|818.06|821.42|818.06|821.18|817.82|0
1646709720000|2022-03-08 03:22:00|821.18|817.82|820.81|817.45|821.18|817.82|820.81|817.45|0
1646709730000|2022-03-08 03:22:10|821.42|818.06|821.42|818.06|821.42|818.06|821.42|818.06|0
1646709740000|2022-03-08 03:22:20|821.18|817.82|821.18|817.82|821.18|817.82|821.05|817.69|0
1646709750000|2022-03-08 03:22:30|821.29|817.93|821.65|818.29|821.77|818.41|821.29|817.93|0
1646709760000|2022-03-08 03:22:40|821.18|817.82|821.42|818.06|821.42|818.06|821.18|817.82|0
1646709770000|2022-03-08 03:22:50|821.29|817.93|821.18|817.82|821.42|818.06|821.18|817.82|0
1646709780000|2022-03-08 03:23:00|820.94|817.58|820.94|817.58|820.94|817.58|820.94|817.58|0
1646709790000|2022-03-08 03:23:10|820.7|817.34|820.09|816.73|820.7|817.34|819.85|816.49|0
1646709800000|2022-03-08 03:23:20|819.74|816.38|819.02|815.66|819.74|816.38|819.02|815.66|0
1646709810000|2022-03-08 03:23:30|818.9|815.54|818.66|815.3|819.14|815.78|818.66|815.3|0
1646709820000|2022-03-08 03:23:40|819.02|815.66|819.38|816.02|819.38|816.02|818.66|815.3|0
1646709830000|2022-03-08 03:23:50|819.5|816.14|818.9|815.54|819.74|816.38|818.9|815.54|0
1646709840000|2022-03-08 03:24:00|818.54|815.18|818.66|815.3|818.9|815.54|818.54|815.18|0
1646709850000|2022-03-08 03:24:10|819.02|815.66|819.02|815.66|819.02|815.66|818.9|815.54|0
1646709860000|2022-03-08 03:24:20|818.54|815.18|818.54|815.18|818.54|815.18|818.42|815.06|0
1646709870000|2022-03-08 03:24:30|818.66|815.3|819.38|816.02|819.38|816.02|818.66|815.3|0
1646709880000|2022-03-08 03:24:40|819.98|816.62|819.02|815.66|819.98|816.62|818.9|815.54|0
1646709890000|2022-03-08 03:24:50|818.54|815.18|818.54|815.18|818.66|815.3|818.54|815.18|0
1646709900000|2022-03-08 03:25:00|818.42|815.06|817.11|813.75|818.42|815.06|817.11|813.75|0
1646709910000|2022-03-08 03:25:10|816.74|813.38|816.51|813.15|816.74|813.38|816.27|812.91|0
1646709920000|2022-03-08 03:25:20|816.15|812.79|815.79|812.43|816.15|812.79|815.67|812.31|0
1646709930000|2022-03-08 03:25:30|816.15|812.79|816.63|813.27|816.63|813.27|815.91|812.55|0
1646709940000|2022-03-08 03:25:40|816.74|813.38|816.87|813.51|816.87|813.51|816.51|813.15|0
1646709950000|2022-03-08 03:25:50|816.63|813.27|816.87|813.51|816.87|813.51|816.63|813.27|0
1646709960000|2022-03-08 03:26:00|817.22|813.86|816.15|812.79|817.22|813.86|815.91|812.55|0
1646709970000|2022-03-08 03:26:10|816.39|813.03|816.63|813.27|816.87|813.51|816.39|813.03|0
1646709980000|2022-03-08 03:26:20|816.98|813.62|817.35|813.99|817.35|813.99|816.87|813.51|0
1646709990000|2022-03-08 03:26:30|817.83|814.47|817.83|814.47|817.83|814.47|817.7|814.34|0
1646710000000|2022-03-08 03:26:40|817.94|814.58|817.83|814.47|817.94|814.58|817.83|814.47|0
1646710010000|2022-03-08 03:26:50|818.06|814.7|817.35|813.99|818.06|814.7|817.35|813.99|0
1646710020000|2022-03-08 03:27:00|817.83|814.47|817.7|814.34|817.94|814.58|817.7|814.34|0
1646710030000|2022-03-08 03:27:10|817.46|814.1|817.83|814.47|817.83|814.47|817.35|813.99|0
1646710040000|2022-03-08 03:27:20|817.94|814.58|817.35|813.99|817.94|814.58|817.35|813.99|0
1646710050000|2022-03-08 03:27:30|817.59|814.23|817.83|814.47|818.18|814.82|817.59|814.23|0
1646710060000|2022-03-08 03:27:40|817.94|814.58|817.83|814.47|817.94|814.58|817.83|814.47|0
1646710070000|2022-03-08 03:27:50|818.06|814.7|817.59|814.23|818.06|814.7|817.59|814.23|0
1646710080000|2022-03-08 03:28:00|817.35|813.99|817.46|814.1|817.46|814.1|817.22|813.86|0
1646710090000|2022-03-08 03:28:10|817.35|813.99|817.35|813.99|817.46|814.1|817.35|813.99|0
1646710100000|2022-03-08 03:28:20|817.22|813.86|817.22|813.86|817.22|813.86|817.22|813.86|0
1646710110000|2022-03-08 03:28:30|817.35|813.99|817.35|813.99|817.35|813.99|817.35|813.99|0
1646710120000|2022-03-08 03:28:40|816.87|813.51|817.46|814.1|817.46|814.1|816.87|813.51|0
1646710130000|2022-03-08 03:28:50|816.74|813.38|816.87|813.51|816.87|813.51|816.74|813.38|0
1646710140000|2022-03-08 03:29:00|817.11|813.75|817.46|814.1|817.46|814.1|817.11|813.75|0
1646710150000|2022-03-08 03:29:10|817.22|813.86|817.46|814.1|817.59|814.23|817.22|813.86|0
1646710160000|2022-03-08 03:29:20|817.59|814.23|817.7|814.34|817.7|814.34|817.46|814.1|0
1646710170000|2022-03-08 03:29:30|817.82|814.46|817.82|814.46|817.82|814.46|817.59|814.23|0
1646710180000|2022-03-08 03:29:40|817.7|814.34|817.7|814.34|817.7|814.34|817.59|814.23|0
1646710190000|2022-03-08 03:29:50|817.82|814.46|817.94|814.58|818.06|814.7|817.82|814.46|0
1646710200000|2022-03-08 03:30:00|817.46|814.1|817.59|814.23|817.7|814.34|817.46|814.1|0
1646710210000|2022-03-08 03:30:10|817.22|813.86|816.98|813.62|817.22|813.86|816.87|813.51|0
1646710220000|2022-03-08 03:30:20|817.11|813.75|817.22|813.86|817.35|813.99|817.11|813.75|0
1646710230000|2022-03-08 03:30:30|816.98|813.62|815.91|812.55|816.98|813.62|815.91|812.55|0
1646710240000|2022-03-08 03:30:40|816.15|812.79|816.15|812.79|816.39|813.03|816.15|812.79|0
1646710250000|2022-03-08 03:30:50|816.27|812.91|816.39|813.03|816.39|813.03|816.15|812.79|0
1646710260000|2022-03-08 03:31:00|816.87|813.51|815.91|812.55|816.87|813.51|815.91|812.55|0
1646710270000|2022-03-08 03:31:10|816.39|813.03|815.67|812.31|816.5|813.14|815.67|812.31|0
1646710280000|2022-03-08 03:31:20|815.79|812.43|816.15|812.79|816.15|812.79|815.79|812.43|0
1646710290000|2022-03-08 03:31:30|815.79|812.43|815.31|811.95|815.91|812.55|815.31|811.95|0
1646710300000|2022-03-08 03:31:40|815.43|812.07|815.19|811.83|815.43|812.07|815.19|811.83|0
1646710310000|2022-03-08 03:31:50|815.07|811.71|815.07|811.71|815.07|811.71|815.07|811.71|0
1646710320000|2022-03-08 03:32:00|815.19|811.83|814.24|810.88|815.19|811.83|814.24|810.88|0
1646710330000|2022-03-08 03:32:10|814|810.64|814.59|811.23|814.72|811.36|814|810.64|0
1646710340000|2022-03-08 03:32:20|814.96|811.6|815.43|812.07|815.43|812.07|814.96|811.6|0
1646710350000|2022-03-08 03:32:30|815.67|812.31|815.67|812.31|815.79|812.43|815.67|812.31|0
1646710360000|2022-03-08 03:32:40|816.03|812.67|815.79|812.43|816.03|812.67|815.79|812.43|0
1646710370000|2022-03-08 03:32:50|815.55|812.19|815.91|812.55|815.91|812.55|815.55|812.19|0
1646710380000|2022-03-08 03:33:00|816.27|812.91|816.15|812.79|816.27|812.91|816.15|812.79|0
1646710390000|2022-03-08 03:33:10|816.39|813.03|816.39|813.03|816.39|813.03|816.39|813.03|0
1646710400000|2022-03-08 03:33:20|816.63|813.27|817.35|813.99|817.35|813.99|816.63|813.27|0
1646710410000|2022-03-08 03:33:30|817.82|814.46|817.35|813.99|817.82|814.46|817.35|813.99|0
1646710420000|2022-03-08 03:33:40|817.22|813.86|816.87|813.51|817.35|813.99|816.87|813.51|0
1646710430000|2022-03-08 03:33:50|816.63|813.27|816.87|813.51|816.87|813.51|816.39|813.03|0
1646710440000|2022-03-08 03:34:00|816.74|813.38|816.15|812.79|816.74|813.38|816.15|812.79|0
1646710450000|2022-03-08 03:34:10|815.91|812.55|816.03|812.67|816.03|812.67|815.67|812.31|0
1646710460000|2022-03-08 03:34:20|815.91|812.55|815.43|812.07|815.91|812.55|815.43|812.07|0
1646710470000|2022-03-08 03:34:30|815.55|812.19|815.31|811.95|815.91|812.55|815.31|811.95|0
1646710480000|2022-03-08 03:34:40|815.67|812.31|815.91|812.55|815.91|812.55|815.67|812.31|0
1646710490000|2022-03-08 03:34:50|816.03|812.67|816.15|812.79|816.26|812.9|816.03|812.67|0
1646710500000|2022-03-08 03:35:00|815.91|812.55|815.91|812.55|816.03|812.67|815.79|812.43|0
1646710510000|2022-03-08 03:35:10|815.07|811.71|814.48|811.12|815.07|811.71|814.24|810.88|0
1646710520000|2022-03-08 03:35:20|814.95|811.59|814.59|811.23|814.95|811.59|814.59|811.23|0
1646710530000|2022-03-08 03:35:30|814.72|811.36|815.07|811.71|815.07|811.71|814.72|811.36|0
1646710540000|2022-03-08 03:35:40|815.19|811.83|815.91|812.55|815.91|812.55|814.95|811.59|0
1646710550000|2022-03-08 03:35:50|815.67|812.31|815.31|811.95|815.67|812.31|815.31|811.95|0
1646710560000|2022-03-08 03:36:00|815.67|812.31|815.19|811.83|815.67|812.31|815.19|811.83|0
1646710570000|2022-03-08 03:36:10|815.31|811.95|815.31|811.95|815.67|812.31|815.31|811.95|0
1646710580000|2022-03-08 03:36:20|815.55|812.19|815.43|812.07|815.55|812.19|815.43|812.07|0
1646710590000|2022-03-08 03:36:30|815.19|811.83|815.19|811.83|815.19|811.83|815.19|811.83|0
1646710600000|2022-03-08 03:36:40|815.31|811.95|815.43|812.07|815.43|812.07|815.19|811.83|0
1646710610000|2022-03-08 03:36:50|816.26|812.9|815.91|812.55|816.26|812.9|815.91|812.55|0
1646710620000|2022-03-08 03:37:00|816.15|812.79|815.67|812.31|816.15|812.79|815.67|812.31|0
1646710630000|2022-03-08 03:37:10|815.55|812.19|814.95|811.59|815.55|812.19|814.95|811.59|0
1646710640000|2022-03-08 03:37:20|815.19|811.83|814.35|810.99|815.19|811.83|814.24|810.88|0
1646710650000|2022-03-08 03:37:30|814.72|811.36|814.72|811.36|814.72|811.36|814.59|811.23|0
1646710660000|2022-03-08 03:37:40|814.48|811.12|814.72|811.36|814.72|811.36|814.48|811.12|0
1646710670000|2022-03-08 03:37:50|814.83|811.47|814.48|811.12|814.83|811.47|814.48|811.12|0
1646710680000|2022-03-08 03:38:00|814.72|811.36|815.07|811.71|815.31|811.95|814.72|811.36|0
1646710690000|2022-03-08 03:38:10|815.19|811.83|814.72|811.36|815.31|811.95|814.72|811.36|0
1646710700000|2022-03-08 03:38:20|814.95|811.59|814|810.64|814.95|811.59|814|810.64|0
1646710710000|2022-03-08 03:38:30|813.87|810.51|814|810.64|814|810.64|813.87|810.51|0
1646710720000|2022-03-08 03:38:40|814.48|811.12|815.19|811.83|815.19|811.83|814.35|810.99|0
1646710730000|2022-03-08 03:38:50|815.67|812.31|815.43|812.07|815.67|812.31|815.43|812.07|0
1646710740000|2022-03-08 03:39:00|815.91|812.55|815.67|812.31|815.91|812.55|815.43|812.07|0
1646710750000|2022-03-08 03:39:10|815.19|811.83|815.31|811.95|815.43|812.07|815.19|811.83|0
1646710760000|2022-03-08 03:39:20|814.95|811.59|814.83|811.47|815.31|811.95|814.83|811.47|0
1646710770000|2022-03-08 03:39:30|814.95|811.59|815.19|811.83|815.19|811.83|814.95|811.59|0
1646710780000|2022-03-08 03:39:40|815.43|812.07|815.91|812.55|816.03|812.67|815.43|812.07|0
1646710790000|2022-03-08 03:39:50|815.67|812.31|816.03|812.67|816.03|812.67|815.67|812.31|0
1646710800000|2022-03-08 03:40:00|815.55|812.19|815.91|812.55|815.91|812.55|815.43|812.07|0
1646710810000|2022-03-08 03:40:10|816.15|812.79|816.15|812.79|816.15|812.79|815.91|812.55|0
1646710820000|2022-03-08 03:40:20|816.26|812.9|816.63|813.27|817.11|813.75|816.26|812.9|0
1646710830000|2022-03-08 03:40:30|816.74|813.38|816.63|813.27|816.87|813.51|816.63|813.27|0
1646710840000|2022-03-08 03:40:40|816.98|813.62|817.22|813.86|817.58|814.22|816.98|813.62|0
1646710850000|2022-03-08 03:40:50|817.58|814.22|817.34|813.98|817.58|814.22|817.34|813.98|0
1646710860000|2022-03-08 03:41:00|817.22|813.86|817.34|813.98|817.34|813.98|817.22|813.86|0
1646710870000|2022-03-08 03:41:10|817.22|813.86|816.98|813.62|817.22|813.86|816.98|813.62|0
1646710880000|2022-03-08 03:41:20|817.22|813.86|817.46|814.1|817.46|814.1|817.22|813.86|0
1646710890000|2022-03-08 03:41:30|817.34|813.98|817.34|813.98|817.34|813.98|817.34|813.98|0
1646710900000|2022-03-08 03:41:40|816.87|813.51|816.5|813.14|816.87|813.51|816.5|813.14|0
1646710910000|2022-03-08 03:41:50|816.87|813.51|817.58|814.22|817.7|814.34|816.87|813.51|0
1646710920000|2022-03-08 03:42:00|817.34|813.98|817.58|814.22|817.58|814.22|817.34|813.98|0
1646710930000|2022-03-08 03:42:10|817.34|813.98|817.58|814.22|817.58|814.22|817.34|813.98|0
1646710940000|2022-03-08 03:42:20|817.7|814.34|818.06|814.7|818.42|815.06|817.7|814.34|0
1646710950000|2022-03-08 03:42:30|818.18|814.82|818.06|814.7|818.18|814.82|818.06|814.7|0
1646710960000|2022-03-08 03:42:40|818.3|814.94|818.54|815.18|818.54|815.18|818.18|814.82|0
1646710970000|2022-03-08 03:42:50|818.66|815.3|819.02|815.66|819.02|815.66|818.54|815.18|0
1646710980000|2022-03-08 03:43:00|819.5|816.14|819.26|815.9|819.5|816.14|819.26|815.9|0
1646710990000|2022-03-08 03:43:10|818.78|815.42|818.78|815.42|818.89|815.53|818.78|815.42|0
1646711000000|2022-03-08 03:43:20|818.54|815.18|819.02|815.66|819.13|815.77|818.54|815.18|0
1646711010000|2022-03-08 03:43:30|819.26|815.9|819.5|816.14|819.61|816.25|819.26|815.9|0
1646711020000|2022-03-08 03:43:40|819.61|816.25|819.5|816.14|819.61|816.25|819.5|816.14|0
1646711030000|2022-03-08 03:43:50|819.98|816.62|820.09|816.73|820.45|817.09|819.85|816.49|0
1646711040000|2022-03-08 03:44:00|819.98|816.62|819.85|816.49|820.22|816.86|819.74|816.38|0
1646711050000|2022-03-08 03:44:10|819.98|816.62|819.98|816.62|819.98|816.62|819.85|816.49|0
1646711060000|2022-03-08 03:44:20|819.74|816.38|819.61|816.25|819.74|816.38|819.61|816.25|0
1646711070000|2022-03-08 03:44:30|819.98|816.62|819.98|816.62|819.98|816.62|819.98|816.62|0
1646711080000|2022-03-08 03:44:40|820.09|816.73|820.45|817.09|820.45|817.09|820.09|816.73|0
1646711090000|2022-03-08 03:44:50|820.22|816.86|820.57|817.21|820.57|817.21|820.22|816.86|0
1646711100000|2022-03-08 03:45:00|820.45|817.09|819.98|816.62|820.45|817.09|819.98|816.62|0
1646711110000|2022-03-08 03:45:10|819.74|816.38|819.37|816.01|819.74|816.38|819.37|816.01|0
1646711120000|2022-03-08 03:45:20|819.26|815.9|819.13|815.77|819.26|815.9|818.89|815.53|0
1646711130000|2022-03-08 03:45:30|819.26|815.9|819.26|815.9|819.26|815.9|819.02|815.66|0
1646711140000|2022-03-08 03:45:40|819.13|815.77|819.26|815.9|819.26|815.9|819.13|815.77|0
1646711150000|2022-03-08 03:45:50|818.78|815.42|818.78|815.42|818.78|815.42|818.54|815.18|0
1646711160000|2022-03-08 03:46:00|819.02|815.66|818.89|815.53|819.13|815.77|818.89|815.53|0
1646711170000|2022-03-08 03:46:10|818.78|815.42|818.66|815.3|818.78|815.42|818.54|815.18|0
1646711180000|2022-03-08 03:46:20|818.78|815.42|818.54|815.18|818.78|815.42|818.42|815.06|0
1646711190000|2022-03-08 03:46:30|818.42|815.06|818.78|815.42|818.78|815.42|818.42|815.06|0
1646711200000|2022-03-08 03:46:40|818.66|815.3|820.45|817.09|820.45|817.09|818.66|815.3|0
1646711210000|2022-03-08 03:46:50|820.33|816.97|820.93|817.57|820.93|817.57|820.22|816.86|0
1646711220000|2022-03-08 03:47:00|820.81|817.45|820.69|817.33|820.81|817.45|820.69|817.33|0
1646711230000|2022-03-08 03:47:10|820.93|817.57|821.17|817.81|821.17|817.81|820.93|817.57|0
1646711240000|2022-03-08 03:47:20|821.05|817.69|821.17|817.81|821.17|817.81|821.05|817.69|0
1646711250000|2022-03-08 03:47:30|821.05|817.69|820.69|817.33|821.05|817.69|820.69|817.33|0
1646711260000|2022-03-08 03:47:40|820.81|817.45|820.81|817.45|820.81|817.45|820.81|817.45|0
1646711270000|2022-03-08 03:47:50|820.93|817.57|821.29|817.93|821.29|817.93|820.93|817.57|0
1646711280000|2022-03-08 03:48:00|821.41|818.05|821.41|818.05|821.41|818.05|821.41|818.05|0
1646711290000|2022-03-08 03:48:10|821.29|817.93|821.77|818.41|821.77|818.41|821.29|817.93|0
1646711300000|2022-03-08 03:48:20|821.29|817.93|821.41|818.05|821.53|818.17|821.29|817.93|0
1646711310000|2022-03-08 03:48:30|820.93|817.57|820.93|817.57|821.05|817.69|820.81|817.45|0
1646711320000|2022-03-08 03:48:40|820.69|817.33|821.05|817.69|821.05|817.69|820.69|817.33|0
1646711330000|2022-03-08 03:48:50|820.81|817.45|820.33|816.97|820.81|817.45|820.33|816.97|0
1646711340000|2022-03-08 03:49:00|820.21|816.85|820.09|816.73|820.21|816.85|820.09|816.73|0
1646711350000|2022-03-08 03:49:10|820.21|816.85|820.69|817.33|820.69|817.33|820.21|816.85|0
1646711360000|2022-03-08 03:49:20|820.57|817.21|821.29|817.93|821.29|817.93|820.57|817.21|0
1646711370000|2022-03-08 03:49:30|821.05|817.69|820.69|817.33|821.05|817.69|820.69|817.33|0
1646711380000|2022-03-08 03:49:40|820.81|817.45|820.81|817.45|820.81|817.45|820.81|817.45|0
1646711390000|2022-03-08 03:49:50|820.93|817.57|820.45|817.09|820.93|817.57|820.45|817.09|0
1646711400000|2022-03-08 03:50:00|820.57|817.21|820.45|817.09|820.57|817.21|820.45|817.09|0
1646711410000|2022-03-08 03:50:10|820.81|817.45|820.45|817.09|820.81|817.45|820.45|817.09|0
1646711420000|2022-03-08 03:50:20|820.57|817.21|820.09|816.73|820.57|817.21|820.09|816.73|0
1646711430000|2022-03-08 03:50:30|820.21|816.85|820.45|817.09|820.45|817.09|820.21|816.85|0
1646711440000|2022-03-08 03:50:40|820.21|816.85|820.09|816.73|820.21|816.85|820.09|816.73|0
1646711450000|2022-03-08 03:50:50|820.21|816.85|820.09|816.73|820.21|816.85|820.09|816.73|0
1646711460000|2022-03-08 03:51:00|819.85|816.49|820.09|816.73|820.09|816.73|819.85|816.49|0
1646711470000|2022-03-08 03:51:10|820.33|816.97|820.21|816.85|820.33|816.97|820.21|816.85|0
1646711480000|2022-03-08 03:51:20|820.33|816.97|820.21|816.85|820.33|816.97|820.09|816.73|0
1646711490000|2022-03-08 03:51:30|820.33|816.97|820.33|816.97|820.33|816.97|820.33|816.97|0
1646711500000|2022-03-08 03:51:40|820.21|816.85|820.09|816.73|820.21|816.85|820.09|816.73|0
1646711510000|2022-03-08 03:51:50|820.21|816.85|820.21|816.85|820.21|816.85|820.09|816.73|0
1646711520000|2022-03-08 03:52:00|820.09|816.73|820.09|816.73|820.09|816.73|820.09|816.73|0
1646711530000|2022-03-08 03:52:10|820.21|816.85|820.09|816.73|820.21|816.85|820.09|816.73|0
1646711550000|2022-03-08 03:52:30|819.85|816.49|819.85|816.49|819.85|816.49|819.74|816.38|0
1646711560000|2022-03-08 03:52:40|819.98|816.62|819.98|816.62|819.98|816.62|819.98|816.62|0
1646711570000|2022-03-08 03:52:50|820.09|816.73|819.97|816.61|820.21|816.85|819.97|816.61|0
1646711580000|2022-03-08 03:53:00|820.09|816.73|819.13|815.77|820.21|816.85|819.13|815.77|0
1646711590000|2022-03-08 03:53:10|818.41|815.05|818.54|815.18|818.54|815.18|818.41|815.05|0
1646711600000|2022-03-08 03:53:20|818.89|815.53|818.65|815.29|818.89|815.53|818.65|815.29|0
1646711610000|2022-03-08 03:53:30|818.41|815.05|818.41|815.05|818.54|815.18|818.41|815.05|0
1646711620000|2022-03-08 03:53:40|818.78|815.42|818.78|815.42|818.78|815.42|818.78|815.42|0
1646711630000|2022-03-08 03:53:50|818.54|815.18|818.89|815.53|819.02|815.66|818.54|815.18|0
1646711640000|2022-03-08 03:54:00|819.02|815.66|819.02|815.66|819.02|815.66|819.02|815.66|0
1646711650000|2022-03-08 03:54:10|818.89|815.53|819.02|815.66|819.02|815.66|818.89|815.53|0
1646711660000|2022-03-08 03:54:20|818.89|815.53|819.02|815.66|819.02|815.66|818.89|815.53|0
1646711670000|2022-03-08 03:54:30|818.89|815.53|819.13|815.77|819.13|815.77|818.89|815.53|0
1646711680000|2022-03-08 03:54:40|819.5|816.14|819.37|816.01|819.5|816.14|819.26|815.9|0
1646711690000|2022-03-08 03:54:50|819.74|816.38|819.85|816.49|819.85|816.49|819.74|816.38|0
1646711700000|2022-03-08 03:55:00|820.09|816.73|820.09|816.73|820.09|816.73|820.09|816.73|0
1646711710000|2022-03-08 03:55:10|820.21|816.85|820.81|817.45|820.81|817.45|820.21|816.85|0
1646711720000|2022-03-08 03:55:20|820.69|817.33|820.81|817.45|820.81|817.45|820.69|817.33|0
1646711730000|2022-03-08 03:55:30|820.93|817.57|820.81|817.45|821.05|817.69|820.81|817.45|0
1646711740000|2022-03-08 03:55:40|820.57|817.21|820.57|817.21|820.69|817.33|820.57|817.21|0
1646711750000|2022-03-08 03:55:50|821.17|817.81|820.81|817.45|821.17|817.81|820.57|817.21|0
1646711760000|2022-03-08 03:56:00|820.93|817.57|820.69|817.33|821.53|818.17|820.69|817.33|0
1646711770000|2022-03-08 03:56:10|820.57|817.21|820.81|817.45|820.81|817.45|820.57|817.21|0
1646711780000|2022-03-08 03:56:20|820.93|817.57|821.05|817.69|821.05|817.69|820.93|817.57|0
1646711790000|2022-03-08 03:56:30|820.93|817.57|820.69|817.33|821.05|817.69|820.69|817.33|0
1646711800000|2022-03-08 03:56:40|820.57|817.21|820.69|817.33|820.69|817.33|820.57|817.21|0
1646711810000|2022-03-08 03:56:50|820.57|817.21|820.81|817.45|820.81|817.45|820.57|817.21|0
1646711820000|2022-03-08 03:57:00|820.69|817.33|820.33|816.97|820.69|817.33|820.33|816.97|0
1646711830000|2022-03-08 03:57:10|820.09|816.73|819.85|816.49|820.09|816.73|819.74|816.38|0
1646711840000|2022-03-08 03:57:20|819.97|816.61|819.74|816.38|820.09|816.73|819.74|816.38|0
1646711850000|2022-03-08 03:57:30|819.61|816.25|819.5|816.14|819.61|816.25|819.5|816.14|0
1646711860000|2022-03-08 03:57:40|819.74|816.38|819.74|816.38|819.85|816.49|819.74|816.38|0
1646711870000|2022-03-08 03:57:50|819.97|816.61|819.74|816.38|819.97|816.61|819.61|816.25|0
1646711880000|2022-03-08 03:58:00|819.61|816.25|820.09|816.73|820.09|816.73|819.61|816.25|0
1646711890000|2022-03-08 03:58:10|820.33|816.97|820.81|817.45|820.81|817.45|820.33|816.97|0
1646711900000|2022-03-08 03:58:20|820.93|817.57|820.93|817.57|821.05|817.69|820.93|817.57|0
1646711910000|2022-03-08 03:58:30|821.05|817.69|820.93|817.57|821.05|817.69|820.69|817.33|0
1646711920000|2022-03-08 03:58:40|821.05|817.69|820.81|817.45|821.05|817.69|820.81|817.45|0
1646711930000|2022-03-08 03:58:50|820.69|817.33|821.05|817.69|821.05|817.69|820.69|817.33|0
1646711940000|2022-03-08 03:59:00|820.69|817.33|820.69|817.33|820.69|817.33|820.69|817.33|0
1646711950000|2022-03-08 03:59:10|820.81|817.45|820.45|817.09|820.81|817.45|820.33|816.97|0
1646711960000|2022-03-08 03:59:20|820.57|817.21|820.21|816.85|820.57|817.21|820.21|816.85|0
1646711970000|2022-03-08 03:59:30|820.57|817.21|819.97|816.61|820.57|817.21|819.97|816.61|0
1646711980000|2022-03-08 03:59:40|819.85|816.49|819.61|816.25|819.85|816.49|819.61|816.25|0
1646711990000|2022-03-08 03:59:50|819.73|816.37|819.26|815.9|819.73|816.37|819.13|815.77|0
1646712000000|2022-03-08 04:00:00|819.37|816.01|818.89|815.53|819.37|816.01|818.89|815.53|0
1646712010000|2022-03-08 04:00:10|819.13|815.77|819.26|815.9|819.26|815.9|819.13|815.77|0
1646712020000|2022-03-08 04:00:20|819.13|815.77|819.37|816.01|819.37|816.01|819.13|815.77|0
1646712030000|2022-03-08 04:00:30|819.61|816.25|819.73|816.37|819.73|816.37|819.61|816.25|0
1646712040000|2022-03-08 04:00:40|819.61|816.25|819.85|816.49|819.85|816.49|819.61|816.25|0
1646712050000|2022-03-08 04:00:50|819.73|816.37|819.5|816.14|819.73|816.37|819.5|816.14|0
1646712060000|2022-03-08 04:01:00|819.61|816.25|819.61|816.25|819.85|816.49|819.61|816.25|0
1646712070000|2022-03-08 04:01:10|819.73|816.37|819.73|816.37|819.97|816.61|819.73|816.37|0
1646712080000|2022-03-08 04:01:20|819.97|816.61|819.85|816.49|820.09|816.73|819.85|816.49|0
1646712090000|2022-03-08 04:01:30|820.21|816.85|820.09|816.73|820.33|816.97|820.09|816.73|0
1646712110000|2022-03-08 04:01:50|820.33|816.97|820.33|816.97|820.57|817.21|820.33|816.97|0
1646712120000|2022-03-08 04:02:00|820.45|817.09|820.69|817.33|820.69|817.33|820.45|817.09|0
1646712130000|2022-03-08 04:02:10|820.57|817.21|820.57|817.21|820.57|817.21|820.57|817.21|0
1646712140000|2022-03-08 04:02:20|820.45|817.09|820.09|816.73|820.45|817.09|820.09|816.73|0
1646712150000|2022-03-08 04:02:30|819.97|816.61|819.85|816.49|819.97|816.61|819.85|816.49|0
1646712160000|2022-03-08 04:02:40|820.21|816.85|820.33|816.97|820.33|816.97|820.09|816.73|0
1646712170000|2022-03-08 04:02:50|820.57|817.21|820.69|817.33|820.69|817.33|820.57|817.21|0
1646712180000|2022-03-08 04:03:00|820.33|816.97|820.45|817.09|820.69|817.33|820.33|816.97|0
1646712190000|2022-03-08 04:03:10|820.81|817.45|820.57|817.21|820.81|817.45|820.57|817.21|0
1646712200000|2022-03-08 04:03:20|820.69|817.33|820.69|817.33|820.81|817.45|820.69|817.33|0
1646712210000|2022-03-08 04:03:30|820.45|817.09|820.33|816.97|820.45|817.09|820.33|816.97|0
1646712220000|2022-03-08 04:03:40|820.69|817.33|820.69|817.33|820.69|817.33|820.69|817.33|0
1646712230000|2022-03-08 04:03:50|820.81|817.45|820.93|817.57|820.93|817.57|820.81|817.45|0
1646712240000|2022-03-08 04:04:00|820.57|817.21|820.33|816.97|820.81|817.45|820.33|816.97|0
1646712250000|2022-03-08 04:04:10|820.57|817.21|820.69|817.33|820.69|817.33|820.57|817.21|0
1646712260000|2022-03-08 04:04:20|820.57|817.21|820.57|817.21|820.57|817.21|820.57|817.21|0
1646712270000|2022-03-08 04:04:30|820.33|816.97|820.21|816.85|820.33|816.97|820.21|816.85|0
1646712280000|2022-03-08 04:04:40|819.02|815.66|819.13|815.77|819.13|815.77|818.89|815.53|0
1646712310000|2022-03-08 04:05:10|819.97|816.61|819.85|816.49|820.33|816.97|819.85|816.49|0
1646712320000|2022-03-08 04:05:20|819.97|816.61|820.09|816.73|820.09|816.73|819.97|816.61|0
1646712330000|2022-03-08 04:05:30|819.85|816.49|820.09|816.73|820.09|816.73|819.85|816.49|0
1646712340000|2022-03-08 04:05:40|819.85|816.49|819.97|816.61|819.97|816.61|819.85|816.49|0
1646712350000|2022-03-08 04:05:50|820.09|816.73|820.09|816.73|820.09|816.73|820.09|816.73|0
1646712380000|2022-03-08 04:06:20|819.97|816.61|819.85|816.49|820.09|816.73|819.85|816.49|0
1646712390000|2022-03-08 04:06:30|820.09|816.73|820.09|816.73|820.09|816.73|820.09|816.73|0
1646712400000|2022-03-08 04:06:40|819.85|816.49|819.61|816.25|819.85|816.49|819.61|816.25|0
1646712410000|2022-03-08 04:06:50|819.97|816.61|820.09|816.73|820.09|816.73|819.97|816.61|0
1646712420000|2022-03-08 04:07:00|819.97|816.61|819.97|816.61|819.97|816.61|819.97|816.61|0
1646712430000|2022-03-08 04:07:10|819.85|816.49|819.49|816.13|819.85|816.49|819.49|816.13|0
1646712440000|2022-03-08 04:07:20|819.37|816.01|819.37|816.01|819.37|816.01|819.37|816.01|0
1646712450000|2022-03-08 04:07:30|819.13|815.77|819.13|815.77|819.13|815.77|818.89|815.53|0
1646712460000|2022-03-08 04:07:40|819.61|816.25|819.61|816.25|819.61|816.25|819.61|816.25|0
1646712470000|2022-03-08 04:07:50|819.37|816.01|819.85|816.49|819.85|816.49|819.37|816.01|0
1646712480000|2022-03-08 04:08:00|819.73|816.37|819.61|816.25|819.85|816.49|819.61|816.25|0
1646712490000|2022-03-08 04:08:10|819.73|816.37|819.61|816.25|819.85|816.49|819.61|816.25|0
1646712500000|2022-03-08 04:08:20|819.37|816.01|819.49|816.13|819.49|816.13|819.37|816.01|0
1646712510000|2022-03-08 04:08:30|819.26|815.9|818.89|815.53|819.26|815.9|818.89|815.53|0
1646712520000|2022-03-08 04:08:40|819.02|815.66|819.26|815.9|819.26|815.9|819.02|815.66|0
1646712530000|2022-03-08 04:08:50|819.13|815.77|819.13|815.77|819.13|815.77|819.13|815.77|0
1646712540000|2022-03-08 04:09:00|819.26|815.9|819.49|816.13|819.49|816.13|819.26|815.9|0
1646712550000|2022-03-08 04:09:10|819.61|816.25|819.25|815.89|819.61|816.25|819.25|815.89|0
1646712560000|2022-03-08 04:09:20|819.49|816.13|819.25|815.89|819.61|816.25|819.25|815.89|0
1646712570000|2022-03-08 04:09:30|819.37|816.01|819.49|816.13|819.49|816.13|819.37|816.01|0
1646712580000|2022-03-08 04:09:40|819.37|816.01|819.37|816.01|819.37|816.01|819.37|816.01|0
1646712590000|2022-03-08 04:09:50|819.25|815.89|819.37|816.01|819.37|816.01|819.25|815.89|0
1646712600000|2022-03-08 04:10:00|819.49|816.13|819.73|816.37|819.73|816.37|819.49|816.13|0
1646712610000|2022-03-08 04:10:10|819.85|816.49|819.97|816.61|819.97|816.61|819.85|816.49|0
1646712620000|2022-03-08 04:10:20|820.09|816.73|820.21|816.85|820.21|816.85|820.09|816.73|0
1646712630000|2022-03-08 04:10:30|820.57|817.21|820.81|817.45|820.81|817.45|820.57|817.21|0
1646712640000|2022-03-08 04:10:40|821.41|818.05|822|818.64|822|818.64|821.41|818.05|0
1646712650000|2022-03-08 04:10:50|821.52|818.16|821.52|818.16|821.52|818.16|821.52|818.16|0
1646712660000|2022-03-08 04:11:00|821.28|817.92|821.76|818.4|821.76|818.4|821.28|817.92|0
1646712670000|2022-03-08 04:11:10|821.28|817.92|821.52|818.16|821.52|818.16|821.28|817.92|0
1646712680000|2022-03-08 04:11:20|821.65|818.29|821.65|818.29|821.65|818.29|821.65|818.29|0
1646712690000|2022-03-08 04:11:30|821.76|818.4|821.52|818.16|821.76|818.4|821.52|818.16|0
1646712700000|2022-03-08 04:11:40|821.65|818.29|822|818.64|822|818.64|821.52|818.16|0
1646712710000|2022-03-08 04:11:50|822.13|818.77|822.37|819.01|822.48|819.12|822|818.64|0
1646712720000|2022-03-08 04:12:00|822.13|818.77|821.28|817.92|822.24|818.88|821.28|817.92|0
1646712730000|2022-03-08 04:12:10|821.04|817.68|821.17|817.81|821.17|817.81|821.04|817.68|0
1646712740000|2022-03-08 04:12:20|821.04|817.68|821.28|817.92|821.28|817.92|821.04|817.68|0
1646712750000|2022-03-08 04:12:30|821.52|818.16|821.28|817.92|821.52|818.16|821.17|817.81|0
1646712760000|2022-03-08 04:12:40|821.41|818.05|821.28|817.92|821.41|818.05|821.04|817.68|0
1646712770000|2022-03-08 04:12:50|821.41|818.05|820.93|817.57|821.41|818.05|820.93|817.57|0
1646712780000|2022-03-08 04:13:00|820.81|817.45|821.04|817.68|821.04|817.68|820.81|817.45|0
1646712790000|2022-03-08 04:13:10|821.65|818.29|821.65|818.29|821.65|818.29|821.52|818.16|0
1646712800000|2022-03-08 04:13:20|822.13|818.77|822|818.64|822.37|819.01|821.89|818.53|0
1646712810000|2022-03-08 04:13:30|821.65|818.29|821.89|818.53|821.89|818.53|821.65|818.29|0
1646712820000|2022-03-08 04:13:40|821.41|818.05|821.17|817.81|821.41|818.05|821.17|817.81|0
1646712830000|2022-03-08 04:13:50|821.52|818.16|821.41|818.05|821.76|818.4|821.41|818.05|0
1646712840000|2022-03-08 04:14:00|821.04|817.68|821.17|817.81|821.17|817.81|820.69|817.33|0
1646712850000|2022-03-08 04:14:10|820.81|817.45|820.45|817.09|820.81|817.45|820.33|816.97|0
1646712860000|2022-03-08 04:14:20|820.57|817.21|820.33|816.97|820.57|817.21|820.33|816.97|0
1646712870000|2022-03-08 04:14:30|820.81|817.45|820.69|817.33|820.81|817.45|820.57|817.21|0
1646712880000|2022-03-08 04:14:40|820.81|817.45|821.17|817.81|821.17|817.81|820.81|817.45|0
1646712890000|2022-03-08 04:14:50|821.04|817.68|821.28|817.92|821.41|818.05|821.04|817.68|0
1646712900000|2022-03-08 04:15:00|821.41|818.05|822.13|818.77|822.13|818.77|821.41|818.05|0
1646712910000|2022-03-08 04:15:10|822.48|819.12|822.13|818.77|822.48|819.12|822.13|818.77|0
1646712920000|2022-03-08 04:15:20|822|818.64|822|818.64|822|818.64|821.65|818.29|0
1646712930000|2022-03-08 04:15:30|822.13|818.77|821.89|818.53|822.13|818.77|821.76|818.4|0
1646712940000|2022-03-08 04:15:40|821.65|818.29|820.93|817.57|821.65|818.29|820.8|817.44|0
1646712950000|2022-03-08 04:15:50|821.17|817.81|821.04|817.68|821.17|817.81|820.69|817.33|0
1646712960000|2022-03-08 04:16:00|820.8|817.44|820.69|817.33|821.04|817.68|820.69|817.33|0
1646712970000|2022-03-08 04:16:10|820.33|816.97|820.33|816.97|820.33|816.97|820.33|816.97|0
1646712980000|2022-03-08 04:16:20|820.57|817.21|820.93|817.57|820.93|817.57|820.57|817.21|0
1646712990000|2022-03-08 04:16:30|821.17|817.81|821.65|818.29|821.65|818.29|821.17|817.81|0
1646713000000|2022-03-08 04:16:40|821.76|818.4|821.52|818.16|821.89|818.53|821.52|818.16|0
1646713010000|2022-03-08 04:16:50|821.41|818.05|821.04|817.68|821.41|818.05|820.8|817.44|0
1646713020000|2022-03-08 04:17:00|820.8|817.44|821.17|817.81|821.52|818.16|820.8|817.44|0
1646713030000|2022-03-08 04:17:10|821.28|817.92|821.52|818.16|821.52|818.16|821.28|817.92|0
1646713040000|2022-03-08 04:17:20|821.65|818.29|821.89|818.53|822.24|818.88|821.65|818.29|0
1646713050000|2022-03-08 04:17:30|822.13|818.77|822.37|819.01|822.37|819.01|822.13|818.77|0
1646713060000|2022-03-08 04:17:40|822.24|818.88|821.89|818.53|822.24|818.88|821.76|818.4|0
1646713070000|2022-03-08 04:17:50|821.76|818.4|821.52|818.16|821.76|818.4|821.52|818.16|0
1646713080000|2022-03-08 04:18:00|821.41|818.05|821.89|818.53|822|818.64|821.41|818.05|0
1646713090000|2022-03-08 04:18:10|822|818.64|821.76|818.4|822|818.64|821.76|818.4|0
1646713100000|2022-03-08 04:18:20|821.89|818.53|822.37|819.01|822.37|819.01|821.89|818.53|0
1646713110000|2022-03-08 04:18:30|822.48|819.12|823.44|820.08|823.44|820.08|822.48|819.12|0
1646713120000|2022-03-08 04:18:40|823.08|819.72|823.44|820.08|823.44|820.08|823.08|819.72|0
1646713130000|2022-03-08 04:18:50|823.2|819.84|823.44|820.08|823.44|820.08|823.2|819.84|0
1646713140000|2022-03-08 04:19:00|823.56|820.2|823.56|820.2|823.56|820.2|823.44|820.08|0
1646713150000|2022-03-08 04:19:10|823.44|820.08|823.44|820.08|823.44|820.08|823.2|819.84|0
1646713160000|2022-03-08 04:19:20|823.08|819.72|822|818.64|823.08|819.72|822|818.64|0
1646713170000|2022-03-08 04:19:30|821.76|818.4|821.04|817.68|821.76|818.4|821.04|817.68|0
1646713180000|2022-03-08 04:19:40|821.41|818.05|821.41|818.05|821.52|818.16|821.28|817.92|0
1646713190000|2022-03-08 04:19:50|821.65|818.29|821.28|817.92|821.76|818.4|821.28|817.92|0
1646713200000|2022-03-08 04:20:00|822.13|818.77|821.65|818.29|822.13|818.77|821.65|818.29|0
1646713210000|2022-03-08 04:20:10|821.76|818.4|821.76|818.4|821.89|818.53|821.76|818.4|0
1646713220000|2022-03-08 04:20:20|821.52|818.16|821.04|817.68|821.52|818.16|821.04|817.68|0
1646713230000|2022-03-08 04:20:30|821.17|817.81|821.41|818.05|821.52|818.16|821.17|817.81|0
1646713240000|2022-03-08 04:20:40|821.28|817.92|822.24|818.88|822.24|818.88|821.17|817.81|0
1646713250000|2022-03-08 04:20:50|822.37|819.01|823.68|820.32|823.68|820.32|822.37|819.01|0
1646713260000|2022-03-08 04:21:00|823.44|820.08|822.96|819.6|823.44|820.08|822.96|819.6|0
1646713270000|2022-03-08 04:21:10|822.48|819.12|822.72|819.36|822.96|819.6|822.48|819.12|0
1646713280000|2022-03-08 04:21:20|822.84|819.48|823.08|819.72|823.2|819.84|822.84|819.48|0
1646713290000|2022-03-08 04:21:30|822.96|819.6|823.2|819.84|823.2|819.84|822.72|819.36|0
1646713300000|2022-03-08 04:21:40|823.32|819.96|822.37|819.01|823.44|820.08|822.37|819.01|0
1646713310000|2022-03-08 04:21:50|822.6|819.24|822.13|818.77|822.6|819.24|822.13|818.77|0
1646713320000|2022-03-08 04:22:00|822|818.64|822.13|818.77|822.13|818.77|821.41|818.05|0
1646713330000|2022-03-08 04:22:10|822.72|819.36|822.48|819.12|822.72|819.36|822.48|819.12|0
1646713340000|2022-03-08 04:22:20|822.37|819.01|823.32|819.96|823.32|819.96|822.37|819.01|0
1646713350000|2022-03-08 04:22:30|823.2|819.84|823.2|819.84|823.32|819.96|823.2|819.84|0
1646713360000|2022-03-08 04:22:40|823.92|820.56|824.28|820.92|824.28|820.92|823.44|820.08|0
1646713370000|2022-03-08 04:22:50|824.16|820.8|824.88|821.52|824.88|821.52|824.16|820.8|0
1646713380000|2022-03-08 04:23:00|824.76|821.4|825|821.64|825.24|821.88|824.76|821.4|0
1646713390000|2022-03-08 04:23:10|825.11|821.75|825|821.64|825.11|821.75|825|821.64|0
1646713400000|2022-03-08 04:23:20|825.11|821.75|825|821.64|825.11|821.75|825|821.64|0
1646713410000|2022-03-08 04:23:30|825.35|821.99|825.35|821.99|825.35|821.99|825.35|821.99|0
1646713420000|2022-03-08 04:23:40|825|821.64|824.88|821.52|825|821.64|824.76|821.4|0
1646713430000|2022-03-08 04:23:50|825|821.64|825.35|821.99|825.35|821.99|825|821.64|0
1646713440000|2022-03-08 04:24:00|825.59|822.23|824.64|821.28|825.59|822.23|824.4|821.04|0
1646713450000|2022-03-08 04:24:10|824.52|821.16|826.31|822.95|826.31|822.95|824.52|821.16|0
1646713460000|2022-03-08 04:24:20|826.44|823.08|826.07|822.71|826.44|823.08|825.96|822.6|0
1646713470000|2022-03-08 04:24:30|825.72|822.36|825.59|822.23|825.83|822.47|825.59|822.23|0
1646713480000|2022-03-08 04:24:40|825.35|821.99|825.35|821.99|825.48|822.12|825.35|821.99|0
1646713490000|2022-03-08 04:24:50|825.11|821.75|824.87|821.51|825.11|821.75|824.87|821.51|0
1646713500000|2022-03-08 04:25:00|824.76|821.4|825.11|821.75|825.48|822.12|824.76|821.4|0
1646713510000|2022-03-08 04:25:10|825.24|821.88|825|821.64|825.24|821.88|825|821.64|0
1646713530000|2022-03-08 04:25:30|825.11|821.75|825.24|821.88|825.35|821.99|825.11|821.75|0
1646713540000|2022-03-08 04:25:40|825.11|821.75|825|821.64|825.35|821.99|825|821.64|0
1646713550000|2022-03-08 04:25:50|825.11|821.75|825.11|821.75|825.24|821.88|825.11|821.75|0
1646713560000|2022-03-08 04:26:00|825|821.64|825.48|822.12|825.48|822.12|825|821.64|0
1646713570000|2022-03-08 04:26:10|825.11|821.75|825.35|821.99|825.35|821.99|825.11|821.75|0
1646713580000|2022-03-08 04:26:20|825.24|821.88|824.87|821.51|825.24|821.88|824.87|821.51|0
1646713590000|2022-03-08 04:26:30|824.76|821.4|824.04|820.68|824.76|821.4|824.04|820.68|0
1646713600000|2022-03-08 04:26:40|824.16|820.8|824.64|821.28|824.64|821.28|824.16|820.8|0
1646713610000|2022-03-08 04:26:50|824.76|821.4|824.76|821.4|824.76|821.4|824.76|821.4|0
1646713620000|2022-03-08 04:27:00|824.64|821.28|824.52|821.16|825|821.64|824.52|821.16|0
1646713630000|2022-03-08 04:27:10|824.28|820.92|824.28|820.92|824.4|821.04|824.28|820.92|0
1646713640000|2022-03-08 04:27:20|824.4|821.04|824.76|821.4|824.76|821.4|824.28|820.92|0
1646713650000|2022-03-08 04:27:30|824.87|821.51|824.52|821.16|824.87|821.51|824.52|821.16|0
1646713660000|2022-03-08 04:27:40|824.4|821.04|824.28|820.92|824.4|821.04|824.28|820.92|0
1646713670000|2022-03-08 04:27:50|824.4|821.04|824.16|820.8|824.4|821.04|824.16|820.8|0
1646713680000|2022-03-08 04:28:00|824.4|821.04|823.44|820.08|824.4|821.04|823.44|820.08|0
1646713690000|2022-03-08 04:28:10|823.56|820.2|823.92|820.56|823.92|820.56|823.56|820.2|0
1646713700000|2022-03-08 04:28:20|823.8|820.44|823.8|820.44|823.92|820.56|823.8|820.44|0
1646713710000|2022-03-08 04:28:30|823.68|820.32|823.68|820.32|823.68|820.32|823.68|820.32|0
1646713720000|2022-03-08 04:28:40|823.56|820.2|823.56|820.2|823.56|820.2|823.56|820.2|0
1646713740000|2022-03-08 04:29:00|823.44|820.08|823.56|820.2|823.56|820.2|823.44|820.08|0
1646713750000|2022-03-08 04:29:10|823.68|820.32|823.8|820.44|823.8|820.44|823.68|820.32|0
1646713760000|2022-03-08 04:29:20|824.04|820.68|824.28|820.92|824.28|820.92|824.04|820.68|0
1646713770000|2022-03-08 04:29:30|824.16|820.8|824.28|820.92|824.28|820.92|824.16|820.8|0
1646713780000|2022-03-08 04:29:40|824.04|820.68|824.04|820.68|824.28|820.92|824.04|820.68|0
1646713790000|2022-03-08 04:29:50|823.92|820.56|823.92|820.56|823.92|820.56|823.92|820.56|0
1646713800000|2022-03-08 04:30:00|824.16|820.8|824.52|821.16|824.52|821.16|824.16|820.8|0
1646713810000|2022-03-08 04:30:10|824.28|820.92|823.44|820.08|824.28|820.92|823.44|820.08|0
1646713820000|2022-03-08 04:30:20|823.32|819.96|823.44|820.08|823.44|820.08|823.2|819.84|0
1646713830000|2022-03-08 04:30:30|823.56|820.2|823.92|820.56|823.92|820.56|823.56|820.2|0
1646713840000|2022-03-08 04:30:40|824.39|821.03|824.39|821.03|824.52|821.16|824.28|820.92|0
1646713850000|2022-03-08 04:30:50|824.16|820.8|824.16|820.8|824.63|821.27|824.16|820.8|0
1646713860000|2022-03-08 04:31:00|824.04|820.68|823.92|820.56|824.04|820.68|823.92|820.56|0
1646713870000|2022-03-08 04:31:10|824.04|820.68|824.28|820.92|824.28|820.92|823.92|820.56|0
1646713880000|2022-03-08 04:31:20|824.39|821.03|824.39|821.03|824.39|821.03|824.28|820.92|0
1646713890000|2022-03-08 04:31:30|824.28|820.92|824.28|820.92|824.28|820.92|824.16|820.8|0
1646713900000|2022-03-08 04:31:40|824.52|821.16|824.39|821.03|824.52|821.16|824.16|820.8|0
1646713910000|2022-03-08 04:31:50|824.16|820.8|823.32|819.96|824.16|820.8|823.32|819.96|0
1646713920000|2022-03-08 04:32:00|823.92|820.56|823.68|820.32|823.92|820.56|823.68|820.32|0
1646713930000|2022-03-08 04:32:10|823.92|820.56|823.8|820.44|823.92|820.56|823.8|820.44|0
1646713940000|2022-03-08 04:32:20|823.92|820.56|824.04|820.68|824.04|820.68|823.92|820.56|0
1646713950000|2022-03-08 04:32:30|823.68|820.32|823.8|820.44|823.8|820.44|823.68|820.32|0
1646713960000|2022-03-08 04:32:40|823.44|820.08|823.56|820.2|823.56|820.2|823.44|820.08|0
1646713970000|2022-03-08 04:32:50|823.44|820.08|823.56|820.2|823.56|820.2|823.44|820.08|0
1646713980000|2022-03-08 04:33:00|823.44|820.08|823.44|820.08|823.56|820.2|823.44|820.08|0
1646713990000|2022-03-08 04:33:10|823.56|820.2|823.56|820.2|823.56|820.2|823.56|820.2|0
1646714000000|2022-03-08 04:33:20|823.44|820.08|823.56|820.2|823.56|820.2|823.44|820.08|0
1646714010000|2022-03-08 04:33:30|823.44|820.08|823.44|820.08|823.68|820.32|823.44|820.08|0
1646714020000|2022-03-08 04:33:40|823.56|820.2|823.44|820.08|823.56|820.2|823.44|820.08|0
1646714030000|2022-03-08 04:33:50|823.56|820.2|823.44|820.08|823.56|820.2|823.44|820.08|0
1646714040000|2022-03-08 04:34:00|823.56|820.2|823.44|820.08|823.68|820.32|823.44|820.08|0
1646714050000|2022-03-08 04:34:10|823.68|820.32|824.28|820.92|824.28|820.92|823.56|820.2|0
1646714060000|2022-03-08 04:34:20|824.39|821.03|823.92|820.56|824.39|821.03|823.92|820.56|0
1646714070000|2022-03-08 04:34:30|823.68|820.32|824.28|820.92|824.28|820.92|823.68|820.32|0
1646714080000|2022-03-08 04:34:40|825.24|821.88|825|821.64|825.24|821.88|825|821.64|0
1646714090000|2022-03-08 04:34:50|824.04|820.68|824.63|821.27|824.63|821.27|823.92|820.56|0
1646714100000|2022-03-08 04:35:00|824.76|821.4|823.56|820.2|824.76|821.4|823.56|820.2|0
1646714110000|2022-03-08 04:35:10|823.8|820.44|823.8|820.44|823.8|820.44|823.68|820.32|0
1646714120000|2022-03-08 04:35:20|823.68|820.32|823.44|820.08|823.68|820.32|823.44|820.08|0
1646714130000|2022-03-08 04:35:30|823.68|820.32|823.8|820.44|823.92|820.56|823.68|820.32|0
1646714140000|2022-03-08 04:35:40|823.92|820.56|823.68|820.32|823.92|820.56|823.68|820.32|0
1646714150000|2022-03-08 04:35:50|823.8|820.44|823.56|820.2|823.8|820.44|823.56|820.2|0
1646714160000|2022-03-08 04:36:00|823.8|820.44|823.92|820.56|823.92|820.56|823.8|820.44|0
1646714170000|2022-03-08 04:36:10|824.04|820.68|823.8|820.44|824.04|820.68|823.8|820.44|0
1646714180000|2022-03-08 04:36:20|824.28|820.92|824.52|821.16|824.52|821.16|824.28|820.92|0
1646714190000|2022-03-08 04:36:30|824.39|821.03|824.04|820.68|824.39|821.03|824.04|820.68|0
1646714200000|2022-03-08 04:36:40|824.15|820.79|824.04|820.68|824.15|820.79|824.04|820.68|0
1646714210000|2022-03-08 04:36:50|824.39|821.03|824.04|820.68|824.39|821.03|824.04|820.68|0
1646714220000|2022-03-08 04:37:00|824.15|820.79|825.11|821.75|825.11|821.75|824.15|820.79|0
1646714230000|2022-03-08 04:37:10|825.35|821.99|825.72|822.36|825.72|822.36|825.35|821.99|0
1646714240000|2022-03-08 04:37:20|825.96|822.6|826.07|822.71|826.07|822.71|825.96|822.6|0
1646714250000|2022-03-08 04:37:30|825.96|822.6|825.48|822.12|825.96|822.6|825.48|822.12|0
1646714260000|2022-03-08 04:37:40|825.35|821.99|826.2|822.84|826.2|822.84|825.35|821.99|0
1646714270000|2022-03-08 04:37:50|827.27|823.91|827.27|823.91|827.51|824.15|827.27|823.91|0
1646714280000|2022-03-08 04:38:00|827.15|823.79|826.44|823.08|827.15|823.79|826.44|823.08|0
1646714290000|2022-03-08 04:38:10|827.03|823.67|827.03|823.67|827.03|823.67|827.03|823.67|0
1646714300000|2022-03-08 04:38:20|827.15|823.79|826.79|823.43|827.15|823.79|826.79|823.43|0
1646714310000|2022-03-08 04:38:30|826.55|823.19|826.55|823.19|826.55|823.19|826.31|822.95|0
1646714320000|2022-03-08 04:38:40|826.31|822.95|826.44|823.08|826.44|823.08|826.31|822.95|0
1646714330000|2022-03-08 04:38:50|826.31|822.95|826.2|822.84|826.31|822.95|826.2|822.84|0
1646714340000|2022-03-08 04:39:00|826.07|822.71|825.48|822.12|826.31|822.95|825.48|822.12|0
1646714350000|2022-03-08 04:39:10|825.35|821.99|825.24|821.88|825.48|822.12|825.24|821.88|0
1646714360000|2022-03-08 04:39:20|825.59|822.23|825.72|822.36|825.72|822.36|825.59|822.23|0
1646714370000|2022-03-08 04:39:30|825.59|822.23|825.83|822.47|825.83|822.47|825.48|822.12|0
1646714380000|2022-03-08 04:39:40|825.59|822.23|825.35|821.99|825.59|822.23|825.35|821.99|0
1646714390000|2022-03-08 04:39:50|825.48|822.12|825.35|821.99|825.48|822.12|825.35|821.99|0
1646714400000|2022-03-08 04:40:00|825.59|822.23|825.24|821.88|825.59|822.23|825.24|821.88|0
1646714410000|2022-03-08 04:40:10|826.55|823.19|826.31|822.95|826.55|823.19|826.31|822.95|0
1646714420000|2022-03-08 04:40:20|825.59|822.23|825.72|822.36|825.72|822.36|825.59|822.23|0
1646714430000|2022-03-08 04:40:30|825.59|822.23|825.96|822.6|825.96|822.6|825.59|822.23|0
1646714440000|2022-03-08 04:40:40|826.07|822.71|826.67|823.31|826.79|823.43|825.83|822.47|0
1646714450000|2022-03-08 04:40:50|826.55|823.19|827.03|823.67|827.03|823.67|826.55|823.19|0
1646714460000|2022-03-08 04:41:00|826.2|822.84|825.35|821.99|826.2|822.84|825.35|821.99|0
1646714470000|2022-03-08 04:41:10|825.59|822.23|825.96|822.6|826.07|822.71|825.59|822.23|0
1646714480000|2022-03-08 04:41:20|826.07|822.71|825.83|822.47|826.07|822.71|825.72|822.36|0
1646714490000|2022-03-08 04:41:30|825.72|822.36|826.67|823.31|826.67|823.31|825.72|822.36|0
1646714500000|2022-03-08 04:41:40|826.79|823.43|826.31|822.95|826.79|823.43|826.31|822.95|0
1646714510000|2022-03-08 04:41:50|825.96|822.6|825.96|822.6|825.96|822.6|825.96|822.6|0
1646714520000|2022-03-08 04:42:00|825.83|822.47|825.83|822.47|825.83|822.47|825.83|822.47|0
1646714530000|2022-03-08 04:42:10|825.96|822.6|825.72|822.36|825.96|822.6|825.72|822.36|0
1646714540000|2022-03-08 04:42:20|825.59|822.23|825.59|822.23|825.59|822.23|825.59|822.23|0
1646714550000|2022-03-08 04:42:30|825.72|822.36|825.48|822.12|825.72|822.36|825.48|822.12|0
1646714560000|2022-03-08 04:42:40|825.59|822.23|825.72|822.36|825.72|822.36|825.59|822.23|0
1646714570000|2022-03-08 04:42:50|825.59|822.23|825.11|821.75|825.59|822.23|825.11|821.75|0
1646714580000|2022-03-08 04:43:00|824.87|821.51|824.39|821.03|824.87|821.51|824.39|821.03|0
1646714590000|2022-03-08 04:43:10|824.52|821.16|824.39|821.03|824.52|821.16|824.39|821.03|0
1646714600000|2022-03-08 04:43:20|824.52|821.16|824.15|820.79|824.52|821.16|823.67|820.31|0
1646714610000|2022-03-08 04:43:30|824.28|820.92|824.04|820.68|824.28|820.92|824.04|820.68|0
1646714620000|2022-03-08 04:43:40|824.15|820.79|823.56|820.2|824.15|820.79|823.56|820.2|0
1646714630000|2022-03-08 04:43:50|823.44|820.08|823.44|820.08|823.56|820.2|823.44|820.08|0
1646714640000|2022-03-08 04:44:00|823.56|820.2|823.67|820.31|823.67|820.31|823.44|820.08|0
1646714650000|2022-03-08 04:44:10|824.04|820.68|824.28|820.92|824.28|820.92|823.91|820.55|0
1646714660000|2022-03-08 04:44:20|824.63|821.27|824.63|821.27|825|821.64|824.39|821.03|0
1646714670000|2022-03-08 04:44:30|825|821.64|825.35|821.99|825.35|821.99|825|821.64|0
1646714680000|2022-03-08 04:44:40|825.59|822.23|825.35|821.99|825.59|822.23|825.35|821.99|0
1646714690000|2022-03-08 04:44:50|825.48|822.12|825.35|821.99|825.59|822.23|825.35|821.99|0
1646714700000|2022-03-08 04:45:00|825.48|822.12|825.83|822.47|826.07|822.71|825.48|822.12|0
1646714710000|2022-03-08 04:45:10|826.79|823.43|827.63|824.27|827.87|824.51|826.79|823.43|0
1646714720000|2022-03-08 04:45:20|827.27|823.91|827.39|824.03|827.51|824.15|827.27|823.91|0
1646714730000|2022-03-08 04:45:30|827.15|823.79|826.43|823.07|827.15|823.79|826.31|822.95|0
1646714740000|2022-03-08 04:45:40|825.83|822.47|825.96|822.6|826.43|823.07|825.83|822.47|0
1646714750000|2022-03-08 04:45:50|825.83|822.47|825.59|822.23|826.07|822.71|825.59|822.23|0
1646714760000|2022-03-08 04:46:00|826.07|822.71|826.55|823.19|826.55|823.19|826.07|822.71|0
1646714770000|2022-03-08 04:46:10|826.43|823.07|826.67|823.31|826.67|823.31|826.43|823.07|0
1646714780000|2022-03-08 04:46:20|826.55|823.19|826.91|823.55|826.91|823.55|826.55|823.19|0
1646714790000|2022-03-08 04:46:30|827.39|824.03|826.79|823.43|827.39|824.03|826.79|823.43|0
1646714800000|2022-03-08 04:46:40|826.91|823.55|826.91|823.55|826.91|823.55|826.91|823.55|0
1646714810000|2022-03-08 04:46:50|826.43|823.07|826.07|822.71|826.43|823.07|826.07|822.71|0
1646714820000|2022-03-08 04:47:00|826.43|823.07|826.19|822.83|826.43|823.07|826.19|822.83|0
1646714830000|2022-03-08 04:47:10|826.67|823.31|826.67|823.31|826.67|823.31|826.67|823.31|0
1646714840000|2022-03-08 04:47:20|826.43|823.07|826.67|823.31|826.79|823.43|826.43|823.07|0
1646714850000|2022-03-08 04:47:30|826.79|823.43|827.03|823.67|827.03|823.67|826.79|823.43|0
1646714860000|2022-03-08 04:47:40|826.91|823.55|827.39|824.03|827.39|824.03|826.91|823.55|0
1646714870000|2022-03-08 04:47:50|827.15|823.79|827.15|823.79|827.15|823.79|826.67|823.31|0
1646714880000|2022-03-08 04:48:00|827.03|823.67|826.67|823.31|827.03|823.67|826.67|823.31|0
1646714890000|2022-03-08 04:48:10|826.91|823.55|827.27|823.91|827.27|823.91|826.91|823.55|0
1646714900000|2022-03-08 04:48:20|827.15|823.79|826.67|823.31|827.15|823.79|826.67|823.31|0
1646714910000|2022-03-08 04:48:30|826.55|823.19|826.07|822.71|826.55|823.19|825.95|822.59|0
1646714920000|2022-03-08 04:48:40|826.19|822.83|826.67|823.31|826.79|823.43|826.19|822.83|0
1646714930000|2022-03-08 04:48:50|826.79|823.43|826.43|823.07|826.79|823.43|826.43|823.07|0
1646714940000|2022-03-08 04:49:00|826.31|822.95|826.19|822.83|826.31|822.95|826.07|822.71|0
1646714950000|2022-03-08 04:49:10|825.72|822.36|825.72|822.36|825.83|822.47|825.72|822.36|0
1646714960000|2022-03-08 04:49:20|825.95|822.59|826.19|822.83|826.19|822.83|825.95|822.59|0
1646714970000|2022-03-08 04:49:30|826.31|822.95|825.95|822.59|826.31|822.95|825.95|822.59|0
1646714980000|2022-03-08 04:49:40|826.43|823.07|826.31|822.95|826.79|823.43|826.31|822.95|0
1646714990000|2022-03-08 04:49:50|826.07|822.71|826.79|823.43|826.79|823.43|826.07|822.71|0
1646715000000|2022-03-08 04:50:00|826.43|823.07|826.31|822.95|826.55|823.19|826.31|822.95|0
1646715010000|2022-03-08 04:50:10|826.43|823.07|826.67|823.31|826.67|823.31|826.43|823.07|0
1646715020000|2022-03-08 04:50:20|826.55|823.19|826.19|822.83|826.55|823.19|826.19|822.83|0
1646715030000|2022-03-08 04:50:30|826.43|823.07|825.95|822.59|826.67|823.31|825.95|822.59|0
1646715040000|2022-03-08 04:50:40|826.07|822.71|825.59|822.23|826.07|822.71|825.59|822.23|0
1646715050000|2022-03-08 04:50:50|825.35|821.99|825.59|822.23|825.72|822.36|825.35|821.99|0
1646715060000|2022-03-08 04:51:00|825.72|822.36|825.59|822.23|825.72|822.36|825.59|822.23|0
1646715070000|2022-03-08 04:51:10|825.35|821.99|825.59|822.23|825.59|822.23|825.11|821.75|0
1646715080000|2022-03-08 04:51:20|825.71|822.35|825.95|822.59|825.95|822.59|825.59|822.23|0
1646715090000|2022-03-08 04:51:30|825.59|822.23|825.71|822.35|825.83|822.47|825.59|822.23|0
1646715100000|2022-03-08 04:51:40|825.59|822.23|825.24|821.88|825.59|822.23|825.11|821.75|0
1646715110000|2022-03-08 04:51:50|825.35|821.99|825.71|822.35|825.71|822.35|825.35|821.99|0
1646715120000|2022-03-08 04:52:00|825.59|822.23|826.19|822.83|826.31|822.95|825.59|822.23|0
1646715130000|2022-03-08 04:52:10|825.95|822.59|825.95|822.59|826.31|822.95|825.95|822.59|0
1646715140000|2022-03-08 04:52:20|826.67|823.31|826.19|822.83|826.67|823.31|826.19|822.83|0
1646715150000|2022-03-08 04:52:30|826.07|822.71|826.19|822.83|826.19|822.83|825.95|822.59|0
1646715160000|2022-03-08 04:52:40|826.31|822.95|826.31|822.95|826.31|822.95|826.31|822.95|0
1646715170000|2022-03-08 04:52:50|826.55|823.19|826.07|822.71|826.55|823.19|826.07|822.71|0
1646715180000|2022-03-08 04:53:00|825.83|822.47|825.83|822.47|825.83|822.47|825.83|822.47|0
1646715190000|2022-03-08 04:53:10|825.71|822.35|825.71|822.35|825.71|822.35|825.59|822.23|0
1646715200000|2022-03-08 04:53:20|825.83|822.47|825.83|822.47|825.83|822.47|825.83|822.47|0
1646715210000|2022-03-08 04:53:30|825.95|822.59|826.07|822.71|826.31|822.95|825.95|822.59|0
1646715220000|2022-03-08 04:53:40|825.95|822.59|826.31|822.95|826.31|822.95|825.95|822.59|0
1646715230000|2022-03-08 04:53:50|826.55|823.19|826.31|822.95|826.55|823.19|826.31|822.95|0
1646715240000|2022-03-08 04:54:00|826.07|822.71|825.83|822.47|826.07|822.71|825.71|822.35|0
1646715250000|2022-03-08 04:54:10|825.95|822.59|825.83|822.47|825.95|822.59|825.71|822.35|0
1646715260000|2022-03-08 04:54:20|825.71|822.35|825.95|822.59|825.95|822.59|825.71|822.35|0
1646715270000|2022-03-08 04:54:30|825.83|822.47|825.71|822.35|825.83|822.47|825.71|822.35|0
1646715280000|2022-03-08 04:54:40|825.83|822.47|826.07|822.71|826.07|822.71|825.83|822.47|0
1646715290000|2022-03-08 04:54:50|825.71|822.35|825.71|822.35|825.71|822.35|825.71|822.35|0
1646715300000|2022-03-08 04:55:00|825.83|822.47|825.83|822.47|825.83|822.47|825.83|822.47|0
1646715310000|2022-03-08 04:55:10|825.95|822.59|825.83|822.47|826.07|822.71|825.71|822.35|0
1646715320000|2022-03-08 04:55:20|825.95|822.59|825.95|822.59|825.95|822.59|825.95|822.59|0
1646715330000|2022-03-08 04:55:30|825.83|822.47|825.71|822.35|825.83|822.47|825.59|822.23|0
1646715340000|2022-03-08 04:55:40|825.83|822.47|825.83|822.47|826.19|822.83|825.83|822.47|0
1646715350000|2022-03-08 04:55:50|825.59|822.23|825.11|821.75|825.83|822.47|825.11|821.75|0
1646715360000|2022-03-08 04:56:00|825.35|821.99|825.59|822.23|825.59|822.23|825.35|821.99|0
1646715370000|2022-03-08 04:56:10|825.83|822.47|825.71|822.35|825.95|822.59|825.71|822.35|0
1646715380000|2022-03-08 04:56:20|825.59|822.23|825.47|822.11|825.59|822.23|825.47|822.11|0
1646715390000|2022-03-08 04:56:30|825.71|822.35|825.47|822.11|825.71|822.35|825.47|822.11|0
1646715400000|2022-03-08 04:56:40|825.11|821.75|825.47|822.11|825.47|822.11|825.11|821.75|0
1646715410000|2022-03-08 04:56:50|825.23|821.87|825.23|821.87|825.35|821.99|825.23|821.87|0
1646715420000|2022-03-08 04:57:00|825.35|821.99|825.83|822.47|825.83|822.47|825.35|821.99|0
1646715430000|2022-03-08 04:57:10|825.71|822.35|826.43|823.07|827.03|823.67|825.71|822.35|0
1646715440000|2022-03-08 04:57:20|826.31|822.95|826.19|822.83|826.31|822.95|826.19|822.83|0
1646715450000|2022-03-08 04:57:30|826.31|822.95|826.19|822.83|826.31|822.95|826.07|822.71|0
1646715460000|2022-03-08 04:57:40|826.07|822.71|825.71|822.35|826.07|822.71|825.71|822.35|0
1646715470000|2022-03-08 04:57:50|825.83|822.47|825.47|822.11|825.83|822.47|825.47|822.11|0
1646715480000|2022-03-08 04:58:00|824.63|821.27|824.28|820.92|824.63|821.27|824.28|820.92|0
1646715490000|2022-03-08 04:58:10|824.15|820.79|824.15|820.79|824.28|820.92|824.04|820.68|0
1646715500000|2022-03-08 04:58:20|823.91|820.55|824.15|820.79|824.15|820.79|823.91|820.55|0
1646715510000|2022-03-08 04:58:30|824.28|820.92|824.39|821.03|824.39|821.03|824.15|820.79|0
1646715520000|2022-03-08 04:58:40|824.28|820.92|824.39|821.03|824.52|821.16|824.28|820.92|0
1646715530000|2022-03-08 04:58:50|825.11|821.75|825.23|821.87|825.35|821.99|825|821.64|0
1646715540000|2022-03-08 04:59:00|825|821.64|824.87|821.51|825.23|821.87|824.87|821.51|0
1646715550000|2022-03-08 04:59:10|825|821.64|825|821.64|825.23|821.87|825|821.64|0
1646715560000|2022-03-08 04:59:20|824.63|821.27|825.35|821.99|825.35|821.99|824.63|821.27|0
1646715570000|2022-03-08 04:59:30|825.71|822.35|825.47|822.11|825.83|822.47|825.47|822.11|0
1646715580000|2022-03-08 04:59:40|825.59|822.23|825.35|821.99|825.59|822.23|825.35|821.99|0
1646715590000|2022-03-08 04:59:50|825.47|822.11|825.59|822.23|825.59|822.23|825.47|822.11|0
1646715600000|2022-03-08 05:00:00|825.95|822.59|828.23|824.87|828.23|824.87|825.95|822.59|0
1646715610000|2022-03-08 05:00:10|827.87|824.51|826.55|823.19|827.87|824.51|826.55|823.19|0
1646715620000|2022-03-08 05:00:20|826.67|823.31|827.39|824.03|827.39|824.03|826.67|823.31|0
1646715630000|2022-03-08 05:00:30|827.27|823.91|827.27|823.91|827.51|824.15|827.15|823.79|0
1646715640000|2022-03-08 05:00:40|827.03|823.67|826.91|823.55|827.03|823.67|826.91|823.55|0
1646715650000|2022-03-08 05:00:50|826.67|823.31|826.55|823.19|826.79|823.43|826.43|823.07|0
1646715660000|2022-03-08 05:01:00|826.43|823.07|825.83|822.47|826.43|823.07|825.83|822.47|0
1646715670000|2022-03-08 05:01:10|825.95|822.59|825.83|822.47|825.95|822.59|825.83|822.47|0
1646715680000|2022-03-08 05:01:20|826.07|822.71|826.07|822.71|826.07|822.71|826.07|822.71|0
1646715690000|2022-03-08 05:01:30|825.95|822.59|825.83|822.47|825.95|822.59|825.83|822.47|0
1646715700000|2022-03-08 05:01:40|826.31|822.95|827.27|823.91|827.27|823.91|826.31|822.95|0
1646715710000|2022-03-08 05:01:50|827.99|824.63|828.47|825.11|828.47|825.11|827.99|824.63|0
1646715720000|2022-03-08 05:02:00|828.23|824.87|827.75|824.39|828.23|824.87|827.75|824.39|0
1646715730000|2022-03-08 05:02:10|827.87|824.51|827.03|823.67|827.87|824.51|827.03|823.67|0
1646715740000|2022-03-08 05:02:20|826.67|823.31|825.95|822.59|826.91|823.55|825.95|822.59|0
1646715750000|2022-03-08 05:02:30|826.07|822.71|826.67|823.31|826.67|823.31|825.95|822.59|0
1646715760000|2022-03-08 05:02:40|826.19|822.83|826.79|823.43|826.79|823.43|826.19|822.83|0
1646715770000|2022-03-08 05:02:50|826.31|822.95|825.95|822.59|826.31|822.95|825.95|822.59|0
1646715780000|2022-03-08 05:03:00|825.83|822.47|826.31|822.95|826.31|822.95|825.83|822.47|0
1646715790000|2022-03-08 05:03:10|826.19|822.83|826.19|822.83|826.19|822.83|825.83|822.47|0
1646715800000|2022-03-08 05:03:20|826.79|823.43|827.39|824.03|827.63|824.27|826.79|823.43|0
1646715810000|2022-03-08 05:03:30|827.27|823.91|826.19|822.83|827.27|823.91|826.19|822.83|0
1646715820000|2022-03-08 05:03:40|826.31|822.95|826.55|823.19|826.67|823.31|826.31|822.95|0
1646715830000|2022-03-08 05:03:50|826.43|823.07|826.43|823.07|826.67|823.31|826.43|823.07|0
1646715840000|2022-03-08 05:04:00|826.67|823.31|825.95|822.59|826.79|823.43|825.95|822.59|0
1646715850000|2022-03-08 05:04:10|826.19|822.83|825.95|822.59|826.19|822.83|825.83|822.47|0
1646715860000|2022-03-08 05:04:20|825.83|822.47|825.95|822.59|825.95|822.59|825.83|822.47|0
1646715870000|2022-03-08 05:04:30|825.83|822.47|825.83|822.47|825.83|822.47|825.83|822.47|0
1646715890000|2022-03-08 05:04:50|826.07|822.71|826.07|822.71|826.07|822.71|826.07|822.71|0
1646715900000|2022-03-08 05:05:00|825.83|822.47|826.19|822.83|826.19|822.83|825.83|822.47|0
1646715910000|2022-03-08 05:05:10|826.67|823.31|826.67|823.31|826.67|823.31|826.19|822.83|0
1646715920000|2022-03-08 05:05:20|826.55|823.19|825.83|822.47|826.55|823.19|825.83|822.47|0
1646715930000|2022-03-08 05:05:30|825.95|822.59|825.83|822.47|825.95|822.59|825.83|822.47|0
1646715940000|2022-03-08 05:05:40|825.59|822.23|823.8|820.44|825.59|822.23|823.8|820.44|0
1646715950000|2022-03-08 05:05:50|823.91|820.55|823.56|820.2|823.91|820.55|823.43|820.07|0
1646715960000|2022-03-08 05:06:00|823.32|819.96|823.32|819.96|824.04|820.68|823.32|819.96|0
1646715970000|2022-03-08 05:06:10|822.95|819.59|823.32|819.96|823.91|820.55|822.95|819.59|0
1646715980000|2022-03-08 05:06:20|823.43|820.07|823.56|820.2|823.56|820.2|823.08|819.72|0
1646715990000|2022-03-08 05:06:30|823.43|820.07|824.04|820.68|824.04|820.68|823.43|820.07|0
1646716000000|2022-03-08 05:06:40|823.8|820.44|823.8|820.44|824.15|820.79|823.67|820.31|0
1646716010000|2022-03-08 05:06:50|823.43|820.07|823.56|820.2|823.8|820.44|823.43|820.07|0
1646716020000|2022-03-08 05:07:00|823.91|820.55|825.47|822.11|825.47|822.11|823.91|820.55|0
1646716030000|2022-03-08 05:07:10|825.35|821.99|826.19|822.83|826.19|822.83|825.35|821.99|0
1646716040000|2022-03-08 05:07:20|827.03|823.67|827.99|824.63|827.99|824.63|827.03|823.67|0
1646716050000|2022-03-08 05:07:30|828.23|824.87|827.15|823.79|828.23|824.87|827.03|823.67|0
1646716060000|2022-03-08 05:07:40|827.51|824.15|827.87|824.51|827.87|824.51|827.39|824.03|0
1646716070000|2022-03-08 05:07:50|827.51|824.15|828.11|824.75|828.11|824.75|827.27|823.91|0
1646716080000|2022-03-08 05:08:00|828.35|824.99|828.46|825.1|828.46|825.1|828.23|824.87|0
1646716090000|2022-03-08 05:08:10|829.18|825.82|829.31|825.95|829.31|825.95|829.18|825.82|0
1646716100000|2022-03-08 05:08:20|829.42|826.06|829.66|826.3|830.14|826.78|829.42|826.06|0
1646716110000|2022-03-08 05:08:30|829.55|826.19|829.9|826.54|830.03|826.67|829.55|826.19|0
1646716120000|2022-03-08 05:08:40|829.66|826.3|829.31|825.95|829.66|826.3|829.31|825.95|0
1646716130000|2022-03-08 05:08:50|829.42|826.06|830.03|826.67|830.03|826.67|829.42|826.06|0
1646716140000|2022-03-08 05:09:00|830.14|826.78|830.03|826.67|830.14|826.78|829.9|826.54|0
1646716150000|2022-03-08 05:09:10|829.9|826.54|829.79|826.43|830.03|826.67|829.55|826.19|0
1646716160000|2022-03-08 05:09:20|829.66|826.3|829.31|825.95|829.66|826.3|829.31|825.95|0
1646716170000|2022-03-08 05:09:30|829.55|826.19|830.03|826.67|830.03|826.67|829.55|826.19|0
1646716180000|2022-03-08 05:09:40|829.66|826.3|830.38|827.02|830.38|827.02|829.66|826.3|0
1646716190000|2022-03-08 05:09:50|830.14|826.78|829.55|826.19|830.14|826.78|829.55|826.19|0
1646716200000|2022-03-08 05:10:00|829.42|826.06|829.79|826.43|829.9|826.54|829.42|826.06|0
1646716210000|2022-03-08 05:10:10|829.9|826.54|829.66|826.3|829.9|826.54|829.42|826.06|0
1646716220000|2022-03-08 05:10:20|829.42|826.06|829.9|826.54|829.9|826.54|829.42|826.06|0
1646716230000|2022-03-08 05:10:30|830.14|826.78|829.55|826.19|830.38|827.02|829.55|826.19|0
1646716240000|2022-03-08 05:10:40|829.66|826.3|828.94|825.58|829.66|826.3|828.94|825.58|0
1646716250000|2022-03-08 05:10:50|829.07|825.71|829.31|825.95|829.31|825.95|828.94|825.58|0
1646716260000|2022-03-08 05:11:00|829.18|825.82|829.18|825.82|829.18|825.82|829.07|825.71|0
1646716270000|2022-03-08 05:11:10|829.55|826.19|829.66|826.3|829.9|826.54|829.55|826.19|0
1646716280000|2022-03-08 05:11:20|830.03|826.67|830.38|827.02|830.38|827.02|830.03|826.67|0
1646716290000|2022-03-08 05:11:30|830.62|827.26|831.34|827.98|831.34|827.98|830.62|827.26|0
1646716300000|2022-03-08 05:11:40|830.99|827.63|830.99|827.63|830.99|827.63|830.99|827.63|0
1646716310000|2022-03-08 05:11:50|830.86|827.5|830.86|827.5|830.99|827.63|830.51|827.15|0
1646716320000|2022-03-08 05:12:00|830.99|827.63|829.66|826.3|830.99|827.63|829.66|826.3|0
1646716330000|2022-03-08 05:12:10|829.9|826.54|829.31|825.95|829.9|826.54|829.31|825.95|0
1646716340000|2022-03-08 05:12:20|829.18|825.82|829.07|825.71|829.31|825.95|829.07|825.71|0
1646716350000|2022-03-08 05:12:30|829.42|826.06|829.42|826.06|829.42|826.06|829.42|826.06|0
1646716360000|2022-03-08 05:12:40|830.14|826.78|829.31|825.95|830.14|826.78|829.31|825.95|0
1646716370000|2022-03-08 05:12:50|829.18|825.82|828.7|825.34|829.18|825.82|828.7|825.34|0
1646716380000|2022-03-08 05:13:00|828.83|825.47|828.35|824.99|828.83|825.47|828.35|824.99|0
1646716390000|2022-03-08 05:13:10|828.83|825.47|828.22|824.86|828.83|825.47|828.22|824.86|0
1646716400000|2022-03-08 05:13:20|828.35|824.99|828.22|824.86|828.46|825.1|828.22|824.86|0
1646716410000|2022-03-08 05:13:30|828.35|824.99|828.94|825.58|828.94|825.58|828.22|824.86|0
1646716420000|2022-03-08 05:13:40|829.07|825.71|828.22|824.86|829.07|825.71|828.22|824.86|0
1646716430000|2022-03-08 05:13:50|828.35|824.99|828.83|825.47|828.83|825.47|828.35|824.99|0
1646716440000|2022-03-08 05:14:00|828.7|825.34|828.7|825.34|828.7|825.34|827.98|824.62|0
1646716450000|2022-03-08 05:14:10|828.83|825.47|828.94|825.58|829.18|825.82|828.46|825.1|0
1646716460000|2022-03-08 05:14:20|828.46|825.1|827.98|824.62|828.46|825.1|827.98|824.62|0
1646716470000|2022-03-08 05:14:30|828.22|824.86|828.22|824.86|828.22|824.86|828.22|824.86|0
1646716480000|2022-03-08 05:14:40|828.35|824.99|828.22|824.86|828.46|825.1|828.22|824.86|0
1646716490000|2022-03-08 05:14:50|828.46|825.1|828.22|824.86|828.46|825.1|828.11|824.75|0
1646716500000|2022-03-08 05:15:00|828.83|825.47|827.74|824.38|828.83|825.47|827.74|824.38|0
1646716510000|2022-03-08 05:15:10|827.98|824.62|828.35|824.99|828.35|824.99|827.98|824.62|0
1646716520000|2022-03-08 05:15:20|828.94|825.58|828.83|825.47|828.94|825.58|828.46|825.1|0
1646716530000|2022-03-08 05:15:30|828.94|825.58|828.83|825.47|829.07|825.71|828.59|825.23|0
1646716540000|2022-03-08 05:15:40|828.94|825.58|828.7|825.34|828.94|825.58|828.7|825.34|0
1646716550000|2022-03-08 05:15:50|829.07|825.71|828.94|825.58|829.07|825.71|828.94|825.58|0
1646716560000|2022-03-08 05:16:00|829.42|826.06|828.94|825.58|829.42|826.06|828.94|825.58|0
1646716570000|2022-03-08 05:16:10|828.83|825.47|828.94|825.58|829.07|825.71|828.83|825.47|0
1646716580000|2022-03-08 05:16:20|828.35|824.99|828.7|825.34|828.7|825.34|828.35|824.99|0
1646716590000|2022-03-08 05:16:30|828.35|824.99|828.59|825.23|828.59|825.23|828.35|824.99|0
1646716600000|2022-03-08 05:16:40|828.83|825.47|828.59|825.23|828.83|825.47|828.35|824.99|0
1646716610000|2022-03-08 05:16:50|828.83|825.47|828.7|825.34|828.83|825.47|828.7|825.34|0
1646716620000|2022-03-08 05:17:00|828.59|825.23|828.35|824.99|828.7|825.34|828.35|824.99|0
1646716630000|2022-03-08 05:17:10|828.22|824.86|828.35|824.99|828.35|824.99|828.22|824.86|0
1646716640000|2022-03-08 05:17:20|827.98|824.62|828.35|824.99|828.35|824.99|827.98|824.62|0
1646716650000|2022-03-08 05:17:30|827.98|824.62|827.98|824.62|827.98|824.62|827.74|824.38|0
1646716660000|2022-03-08 05:17:40|827.87|824.51|827.5|824.14|827.87|824.51|827.5|824.14|0
1646716670000|2022-03-08 05:17:50|827.74|824.38|828.11|824.75|828.11|824.75|827.5|824.14|0
1646716680000|2022-03-08 05:18:00|828.35|824.99|828.11|824.75|828.46|825.1|828.11|824.75|0
1646716690000|2022-03-08 05:18:10|828.22|824.86|828.59|825.23|828.59|825.23|827.98|824.62|0
1646716700000|2022-03-08 05:18:20|828.46|825.1|828.59|825.23|828.59|825.23|828.46|825.1|0
1646716710000|2022-03-08 05:18:30|828.46|825.1|827.87|824.51|828.46|825.1|827.87|824.51|0
1646716720000|2022-03-08 05:18:40|827.74|824.38|827.98|824.62|827.98|824.62|827.74|824.38|0
1646716730000|2022-03-08 05:18:50|827.87|824.51|827.87|824.51|827.98|824.62|827.74|824.38|0
1646716740000|2022-03-08 05:19:00|827.74|824.38|827.87|824.51|827.87|824.51|827.5|824.14|0
1646716750000|2022-03-08 05:19:10|827.74|824.38|827.74|824.38|827.74|824.38|827.5|824.14|0
1646716760000|2022-03-08 05:19:20|827.87|824.51|827.5|824.14|827.87|824.51|827.5|824.14|0
1646716770000|2022-03-08 05:19:30|827.74|824.38|827.74|824.38|827.74|824.38|827.63|824.27|0
1646716780000|2022-03-08 05:19:40|827.98|824.62|828.59|825.23|828.59|825.23|827.98|824.62|0
1646716790000|2022-03-08 05:19:50|828.35|824.99|828.35|824.99|828.46|825.1|828.35|824.99|0
1646716800000|2022-03-08 05:20:00|828.22|824.86|828.11|824.75|829.07|825.71|828.11|824.75|0
1646716810000|2022-03-08 05:20:10|828.46|825.1|828.35|824.99|828.46|825.1|828.35|824.99|0
1646716820000|2022-03-08 05:20:20|828.22|824.86|828.59|825.23|828.59|825.23|828.22|824.86|0
1646716830000|2022-03-08 05:20:30|828.7|825.34|829.07|825.71|829.18|825.82|828.7|825.34|0
1646716840000|2022-03-08 05:20:40|829.18|825.82|829.31|825.95|829.42|826.06|829.18|825.82|0
1646716850000|2022-03-08 05:20:50|829.42|826.06|829.31|825.95|830.03|826.67|829.31|825.95|0
1646716860000|2022-03-08 05:21:00|829.79|826.43|829.79|826.43|829.9|826.54|829.55|826.19|0
1646716870000|2022-03-08 05:21:10|829.9|826.54|830.03|826.67|830.03|826.67|829.79|826.43|0
1646716880000|2022-03-08 05:21:20|830.27|826.91|830.27|826.91|830.27|826.91|829.9|826.54|0
1646716890000|2022-03-08 05:21:30|830.38|827.02|830.03|826.67|830.38|827.02|830.03|826.67|0
1646716900000|2022-03-08 05:21:40|830.27|826.91|830.03|826.67|830.27|826.91|830.03|826.67|0
1646716910000|2022-03-08 05:21:50|830.14|826.78|830.03|826.67|830.38|827.02|830.03|826.67|0
1646716920000|2022-03-08 05:22:00|830.14|826.78|830.62|827.26|830.86|827.5|830.14|826.78|0
1646716930000|2022-03-08 05:22:10|830.99|827.63|830.99|827.63|830.99|827.63|830.99|827.63|0
1646716940000|2022-03-08 05:22:20|831.1|827.74|831.34|827.98|831.34|827.98|830.99|827.63|0
1646716950000|2022-03-08 05:22:30|831.23|827.87|831.23|827.87|831.23|827.87|831.1|827.74|0
1646716960000|2022-03-08 05:22:40|831.34|827.98|831.23|827.87|831.34|827.98|831.1|827.74|0
1646716970000|2022-03-08 05:22:50|831.47|828.11|831.47|828.11|831.47|828.11|831.34|827.98|0
1646716980000|2022-03-08 05:23:00|831.23|827.87|830.38|827.02|831.23|827.87|830.38|827.02|0
1646716990000|2022-03-08 05:23:10|830.27|826.91|830.62|827.26|830.62|827.26|830.27|826.91|0
1646717000000|2022-03-08 05:23:20|830.86|827.5|830.86|827.5|830.86|827.5|830.86|827.5|0
1646717010000|2022-03-08 05:23:30|831.34|827.98|830.99|827.63|831.34|827.98|830.99|827.63|0
1646717020000|2022-03-08 05:23:40|830.86|827.5|831.23|827.87|831.23|827.87|830.86|827.5|0
1646717030000|2022-03-08 05:23:50|831.1|827.74|830.86|827.5|831.1|827.74|830.86|827.5|0
1646717040000|2022-03-08 05:24:00|830.38|827.02|830.99|827.63|830.99|827.63|830.38|827.02|0
1646717050000|2022-03-08 05:24:10|830.51|827.15|830.62|827.26|830.62|827.26|830.51|827.15|0
1646717060000|2022-03-08 05:24:20|830.86|827.5|830.99|827.63|830.99|827.63|830.86|827.5|0
1646717070000|2022-03-08 05:24:30|830.86|827.5|830.51|827.15|830.99|827.63|830.51|827.15|0
1646717080000|2022-03-08 05:24:40|830.62|827.26|829.9|826.54|830.75|827.39|829.9|826.54|0
1646717090000|2022-03-08 05:24:50|830.51|827.15|830.86|827.5|830.86|827.5|830.51|827.15|0
1646717100000|2022-03-08 05:25:00|831.1|827.74|830.75|827.39|831.1|827.74|830.51|827.15|0
1646717110000|2022-03-08 05:25:10|830.38|827.02|830.99|827.63|830.99|827.63|830.38|827.02|0
1646717120000|2022-03-08 05:25:20|831.34|827.98|831.34|827.98|831.34|827.98|831.1|827.74|0
1646717130000|2022-03-08 05:25:30|831.23|827.87|831.34|827.98|831.34|827.98|831.23|827.87|0
1646717140000|2022-03-08 05:25:40|831.58|828.22|831.34|827.98|831.58|828.22|831.23|827.87|0
1646717150000|2022-03-08 05:25:50|830.86|827.5|830.86|827.5|830.86|827.5|830.86|827.5|0
1646717160000|2022-03-08 05:26:00|831.23|827.87|831.58|828.22|831.58|828.22|830.99|827.63|0
1646717170000|2022-03-08 05:26:10|831.23|827.87|830.38|827.02|831.23|827.87|830.38|827.02|0
1646717180000|2022-03-08 05:26:20|830.75|827.39|830.62|827.26|830.75|827.39|830.62|827.26|0
1646717190000|2022-03-08 05:26:30|830.99|827.63|830.75|827.39|830.99|827.63|830.62|827.26|0
1646717200000|2022-03-08 05:26:40|830.86|827.5|831.58|828.22|831.58|828.22|830.86|827.5|0
1646717210000|2022-03-08 05:26:50|831.71|828.35|831.82|828.46|831.95|828.59|831.71|828.35|0
1646717220000|2022-03-08 05:27:00|831.23|827.87|831.23|827.87|831.47|828.11|831.23|827.87|0
1646717230000|2022-03-08 05:27:10|831.34|827.98|831.58|828.22|831.58|828.22|831.34|827.98|0
1646717240000|2022-03-08 05:27:20|831.34|827.98|830.27|826.91|831.34|827.98|830.27|826.91|0
1646717250000|2022-03-08 05:27:30|831.1|827.74|831.1|827.74|831.58|828.22|831.1|827.74|0
1646717260000|2022-03-08 05:27:40|831.34|827.98|830.86|827.5|831.34|827.98|830.86|827.5|0
1646717270000|2022-03-08 05:27:50|831.1|827.74|831.1|827.74|831.1|827.74|831.1|827.74|0
1646717280000|2022-03-08 05:28:00|830.27|826.91|830.38|827.02|830.38|827.02|830.27|826.91|0
1646717290000|2022-03-08 05:28:10|830.14|826.78|829.66|826.3|830.14|826.78|829.66|826.3|0
1646717300000|2022-03-08 05:28:20|830.14|826.78|829.9|826.54|830.14|826.78|829.9|826.54|0
1646717310000|2022-03-08 05:28:30|831.1|827.74|831.71|828.35|831.82|828.46|831.1|827.74|0
1646717320000|2022-03-08 05:28:40|831.82|828.46|832.3|828.94|832.3|828.94|831.82|828.46|0
1646717330000|2022-03-08 05:28:50|832.67|829.31|832.91|829.55|833.02|829.66|832.67|829.31|0
1646717340000|2022-03-08 05:29:00|833.02|829.66|838.67|835.31|838.67|835.31|833.02|829.66|0
1646717350000|2022-03-08 05:29:10|837.95|834.59|837.23|833.87|837.95|834.59|836.86|833.5|0
1646717360000|2022-03-08 05:29:20|836.75|833.39|836.86|833.5|837.23|833.87|836.75|833.39|0
1646717370000|2022-03-08 05:29:30|837.23|833.87|837.23|833.87|837.47|834.11|837.1|833.74|0
1646717380000|2022-03-08 05:29:40|837.1|833.74|838.55|835.19|838.55|835.19|837.1|833.74|0
1646717390000|2022-03-08 05:29:50|839.27|835.91|839.99|836.63|839.99|836.63|839.27|835.91|0
1646717400000|2022-03-08 05:30:00|840.59|837.23|839.03|835.67|840.59|837.23|839.03|835.67|0
1646717410000|2022-03-08 05:30:10|838.55|835.19|838.91|835.55|839.39|836.03|838.55|835.19|0
1646717420000|2022-03-08 05:30:20|839.15|835.79|837.95|834.59|839.15|835.79|837.95|834.59|0
1646717430000|2022-03-08 05:30:30|838.19|834.83|838.43|835.07|838.54|835.18|838.19|834.83|0
1646717440000|2022-03-08 05:30:40|837.82|834.46|837.47|834.11|837.82|834.46|837.34|833.98|0
1646717450000|2022-03-08 05:30:50|837.71|834.35|836.75|833.39|837.71|834.35|836.75|833.39|0
1646717460000|2022-03-08 05:31:00|836.62|833.26|836.14|832.78|836.62|833.26|836.14|832.78|0
1646717470000|2022-03-08 05:31:10|836.38|833.02|836.99|833.63|836.99|833.63|836.38|833.02|0
1646717480000|2022-03-08 05:31:20|836.86|833.5|836.75|833.39|836.99|833.63|836.62|833.26|0
1646717490000|2022-03-08 05:31:30|837.1|833.74|837.1|833.74|837.1|833.74|837.1|833.74|0
1646717500000|2022-03-08 05:31:40|837.23|833.87|836.38|833.02|837.23|833.87|836.38|833.02|0
1646717510000|2022-03-08 05:31:50|836.27|832.91|836.86|833.5|836.86|833.5|836.27|832.91|0
1646717520000|2022-03-08 05:32:00|837.23|833.87|836.62|833.26|837.23|833.87|836.62|833.26|0
1646717530000|2022-03-08 05:32:10|836.99|833.63|837.34|833.98|837.34|833.98|836.99|833.63|0
1646717540000|2022-03-08 05:32:20|837.47|834.11|835.9|832.54|837.47|834.11|835.9|832.54|0
1646717550000|2022-03-08 05:32:30|835.79|832.43|835.9|832.54|835.9|832.54|835.79|832.43|0
1646717560000|2022-03-08 05:32:40|835.66|832.3|836.03|832.67|836.03|832.67|835.66|832.3|0
1646717570000|2022-03-08 05:32:50|836.27|832.91|835.9|832.54|836.38|833.02|835.9|832.54|0
1646717580000|2022-03-08 05:33:00|836.51|833.15|836.38|833.02|836.51|833.15|836.27|832.91|0
1646717590000|2022-03-08 05:33:10|836.51|833.15|836.14|832.78|836.51|833.15|836.14|832.78|0
1646717600000|2022-03-08 05:33:20|836.03|832.67|836.62|833.26|836.62|833.26|836.03|832.67|0
1646717610000|2022-03-08 05:33:30|836.75|833.39|836.99|833.63|837.1|833.74|836.75|833.39|0
1646717620000|2022-03-08 05:33:40|836.27|832.91|836.62|833.26|836.62|833.26|836.27|832.91|0
1646717630000|2022-03-08 05:33:50|836.51|833.15|836.03|832.67|836.62|833.26|836.03|832.67|0
1646717640000|2022-03-08 05:34:00|835.9|832.54|835.9|832.54|835.9|832.54|835.66|832.3|0
1646717650000|2022-03-08 05:34:10|836.03|832.67|836.27|832.91|836.27|832.91|836.03|832.67|0
1646717660000|2022-03-08 05:34:20|836.14|832.78|836.14|832.78|836.38|833.02|836.14|832.78|0
1646717670000|2022-03-08 05:34:30|836.38|833.02|836.27|832.91|836.38|833.02|836.27|832.91|0
1646717680000|2022-03-08 05:34:40|836.51|833.15|837.34|833.98|837.34|833.98|836.51|833.15|0
1646717690000|2022-03-08 05:34:50|837.47|834.11|837.34|833.98|837.47|834.11|837.34|833.98|0
1646717700000|2022-03-08 05:35:00|837.58|834.22|837.95|834.59|837.95|834.59|837.47|834.11|0
1646717710000|2022-03-08 05:35:10|837.1|833.74|836.99|833.63|837.1|833.74|836.86|833.5|0
1646717720000|2022-03-08 05:35:20|837.34|833.98|837.82|834.46|837.82|834.46|837.34|833.98|0
1646717730000|2022-03-08 05:35:30|837.58|834.22|837.82|834.46|837.82|834.46|837.58|834.22|0
1646717740000|2022-03-08 05:35:40|837.95|834.59|837.95|834.59|838.06|834.7|837.95|834.59|0
1646717750000|2022-03-08 05:35:50|837.47|834.11|837.47|834.11|837.58|834.22|837.47|834.11|0
1646717760000|2022-03-08 05:36:00|837.23|833.87|836.75|833.39|837.23|833.87|836.75|833.39|0
1646717770000|2022-03-08 05:36:10|836.27|832.91|836.86|833.5|836.86|833.5|836.27|832.91|0
1646717780000|2022-03-08 05:36:20|837.23|833.87|837.82|834.46|837.82|834.46|837.23|833.87|0
1646717790000|2022-03-08 05:36:30|838.43|835.07|838.67|835.31|838.67|835.31|838.3|834.94|0
1646717800000|2022-03-08 05:36:40|838.43|835.07|838.67|835.31|838.67|835.31|838.43|835.07|0
1646717810000|2022-03-08 05:36:50|838.78|835.42|839.15|835.79|839.15|835.79|838.78|835.42|0
1646717820000|2022-03-08 05:37:00|839.02|835.66|838.91|835.55|839.02|835.66|838.91|835.55|0
1646717830000|2022-03-08 05:37:10|839.02|835.66|838.54|835.18|839.02|835.66|838.54|835.18|0
1646717840000|2022-03-08 05:37:20|837.47|834.11|837.47|834.11|837.71|834.35|837.34|833.98|0
1646717850000|2022-03-08 05:37:30|837.58|834.22|839.39|836.03|839.39|836.03|837.58|834.22|0
1646717860000|2022-03-08 05:37:40|839.99|836.63|839.63|836.27|839.99|836.63|839.63|836.27|0
1646717870000|2022-03-08 05:37:50|839.75|836.39|839.39|836.03|839.75|836.39|839.39|836.03|0
1646717880000|2022-03-08 05:38:00|839.51|836.15|839.27|835.91|839.87|836.51|839.27|835.91|0
1646717890000|2022-03-08 05:38:10|839.75|836.39|840.11|836.75|840.11|836.75|839.63|836.27|0
1646717900000|2022-03-08 05:38:20|840.35|836.99|840.47|837.11|840.47|837.11|840.23|836.87|0
1646717910000|2022-03-08 05:38:30|840.11|836.75|840.71|837.35|840.71|837.35|840.11|836.75|0
1646717920000|2022-03-08 05:38:40|840.83|837.47|840.47|837.11|840.83|837.47|840.47|837.11|0
1646717930000|2022-03-08 05:38:50|840.95|837.59|840.71|837.35|840.95|837.59|840.71|837.35|0
1646717940000|2022-03-08 05:39:00|840.59|837.23|842.15|838.79|842.15|838.79|840.59|837.23|0
1646717950000|2022-03-08 05:39:10|841.31|837.95|840.95|837.59|841.31|837.95|840.83|837.47|0
1646717960000|2022-03-08 05:39:20|840.83|837.47|840.59|837.23|840.83|837.47|840.47|837.11|0
1646717970000|2022-03-08 05:39:30|840.71|837.35|840.47|837.11|840.83|837.47|840.47|837.11|0
1646717980000|2022-03-08 05:39:40|840.59|837.23|839.87|836.51|840.95|837.59|839.87|836.51|0
1646717990000|2022-03-08 05:39:50|839.99|836.63|840.11|836.75|840.23|836.87|839.99|836.63|0
1646718000000|2022-03-08 05:40:00|840.23|836.87|839.63|836.27|840.35|836.99|839.63|836.27|0
1646718010000|2022-03-08 05:40:10|839.75|836.39|839.51|836.15|839.87|836.51|839.51|836.15|0
1646718020000|2022-03-08 05:40:20|839.26|835.9|839.26|835.9|839.26|835.9|839.26|835.9|0
1646718030000|2022-03-08 05:40:30|839.63|836.27|839.26|835.9|839.63|836.27|839.26|835.9|0
1646718050000|2022-03-08 05:40:50|839.15|835.79|839.39|836.03|839.39|836.03|839.02|835.66|0
1646718060000|2022-03-08 05:41:00|839.51|836.15|839.02|835.66|839.51|836.15|839.02|835.66|0
1646718070000|2022-03-08 05:41:10|839.39|836.03|839.87|836.51|839.99|836.63|839.39|836.03|0
1646718080000|2022-03-08 05:41:20|839.75|836.39|839.99|836.63|839.99|836.63|839.75|836.39|0
1646718090000|2022-03-08 05:41:30|839.87|836.51|839.87|836.51|839.99|836.63|839.87|836.51|0
1646718100000|2022-03-08 05:41:40|839.63|836.27|839.63|836.27|839.63|836.27|839.63|836.27|0
1646718110000|2022-03-08 05:41:50|839.51|836.15|840.11|836.75|840.11|836.75|839.51|836.15|0
1646718120000|2022-03-08 05:42:00|840.23|836.87|839.51|836.15|840.23|836.87|839.51|836.15|0
1646718130000|2022-03-08 05:42:10|839.75|836.39|840.95|837.59|840.95|837.59|839.75|836.39|0
1646718140000|2022-03-08 05:42:20|841.19|837.83|842.63|839.27|842.87|839.51|841.19|837.83|0
1646718150000|2022-03-08 05:42:30|842.87|839.51|843.48|840.12|843.72|840.36|842.87|839.51|0
1646718160000|2022-03-08 05:42:40|843.59|840.23|843.96|840.6|843.96|840.6|843.59|840.23|0
1646718170000|2022-03-08 05:42:50|843.35|839.99|843.96|840.6|844.56|841.2|843.35|839.99|0
1646718180000|2022-03-08 05:43:00|844.07|840.71|843.24|839.88|844.07|840.71|843.24|839.88|0
1646718190000|2022-03-08 05:43:10|843.11|839.75|843.35|839.99|843.72|840.36|843.11|839.75|0
1646718200000|2022-03-08 05:43:20|843.83|840.47|843.83|840.47|843.96|840.6|843.72|840.36|0
1646718210000|2022-03-08 05:43:30|843.72|840.36|843.35|839.99|843.72|840.36|843.35|839.99|0
1646718220000|2022-03-08 05:43:40|843.24|839.88|843.35|839.99|843.72|840.36|843.24|839.88|0
1646718230000|2022-03-08 05:43:50|843|839.64|843.11|839.75|843.24|839.88|843|839.64|0
1646718240000|2022-03-08 05:44:00|843.24|839.88|843.11|839.75|843.24|839.88|843.11|839.75|0
1646718250000|2022-03-08 05:44:10|843.24|839.88|842.87|839.51|843.24|839.88|842.87|839.51|0
1646718260000|2022-03-08 05:44:20|843|839.64|843.83|840.47|843.83|840.47|843|839.64|0
1646718270000|2022-03-08 05:44:30|843.59|840.23|843.24|839.88|843.96|840.6|843.24|839.88|0
1646718280000|2022-03-08 05:44:40|843.11|839.75|843.48|840.12|843.48|840.12|843|839.64|0
1646718290000|2022-03-08 05:44:50|843.59|840.23|843.83|840.47|843.83|840.47|843.59|840.23|0
1646718300000|2022-03-08 05:45:00|843.59|840.23|844.31|840.95|844.31|840.95|843.59|840.23|0
1646718310000|2022-03-08 05:45:10|844.8|841.44|844.44|841.08|845.04|841.68|844.44|841.08|0
1646718320000|2022-03-08 05:45:20|844.56|841.2|844.2|840.84|844.56|841.2|844.07|840.71|0
1646718330000|2022-03-08 05:45:30|844.44|841.08|844.8|841.44|844.8|841.44|844.44|841.08|0
1646718340000|2022-03-08 05:45:40|844.56|841.2|845.16|841.8|845.16|841.8|844.56|841.2|0
1646718350000|2022-03-08 05:45:50|845.28|841.92|845.28|841.92|845.64|842.28|845.28|841.92|0
1646718360000|2022-03-08 05:46:00|845.16|841.8|844.31|840.95|845.16|841.8|844.31|840.95|0
1646718370000|2022-03-08 05:46:10|843.83|840.47|844.68|841.32|844.68|841.32|843.83|840.47|0
1646718380000|2022-03-08 05:46:20|844.44|841.08|844.56|841.2|844.56|841.2|844.2|840.84|0
1646718390000|2022-03-08 05:46:30|844.44|841.08|844.44|841.08|844.44|841.08|844.32|840.96|0
1646718400000|2022-03-08 05:46:40|844.68|841.32|844.92|841.56|844.92|841.56|844.68|841.32|0
1646718410000|2022-03-08 05:46:50|845.16|841.8|844.92|841.56|845.16|841.8|844.92|841.56|0
1646718420000|2022-03-08 05:47:00|844.68|841.32|844.92|841.56|844.92|841.56|844.68|841.32|0
1646718430000|2022-03-08 05:47:10|845.16|841.8|845.04|841.68|845.28|841.92|844.92|841.56|0
1646718440000|2022-03-08 05:47:20|844.92|841.56|844.8|841.44|844.92|841.56|844.8|841.44|0
1646718450000|2022-03-08 05:47:30|845.04|841.68|845.16|841.8|845.16|841.8|844.8|841.44|0
1646718460000|2022-03-08 05:47:40|845.28|841.92|845.04|841.68|845.4|842.04|845.04|841.68|0
1646718470000|2022-03-08 05:47:50|844.92|841.56|844.8|841.44|844.92|841.56|844.8|841.44|0
1646718480000|2022-03-08 05:48:00|844.92|841.56|844.92|841.56|844.92|841.56|844.92|841.56|0
1646718490000|2022-03-08 05:48:10|844.2|840.84|843.48|840.12|844.2|840.84|843.48|840.12|0
1646718500000|2022-03-08 05:48:20|843.96|840.6|843.72|840.36|843.96|840.6|843.72|840.36|0
1646718510000|2022-03-08 05:48:30|843.6|840.24|843.72|840.36|843.72|840.36|843.48|840.12|0
1646718520000|2022-03-08 05:48:40|843.96|840.6|844.2|840.84|844.2|840.84|843.96|840.6|0
1646718530000|2022-03-08 05:48:50|844.44|841.08|844.92|841.56|844.92|841.56|844.2|840.84|0
1646718540000|2022-03-08 05:49:00|844.32|840.96|844.08|840.72|844.32|840.96|844.08|840.72|0
1646718550000|2022-03-08 05:49:10|843.96|840.6|844.32|840.96|844.44|841.08|843.96|840.6|0
1646718560000|2022-03-08 05:49:20|844.2|840.84|844.68|841.32|844.68|841.32|844.2|840.84|0
1646718570000|2022-03-08 05:49:30|844.44|841.08|844.56|841.2|844.68|841.32|844.2|840.84|0
1646718580000|2022-03-08 05:49:40|844.92|841.56|844.92|841.56|844.92|841.56|844.68|841.32|0
1646718590000|2022-03-08 05:49:50|845.04|841.68|844.92|841.56|845.16|841.8|844.8|841.44|0
1646718600000|2022-03-08 05:50:00|845.04|841.68|844.92|841.56|845.04|841.68|844.92|841.56|0
1646718610000|2022-03-08 05:50:10|845.04|841.68|845.76|842.4|845.76|842.4|845.04|841.68|0
1646718620000|2022-03-08 05:50:20|845.64|842.28|845.88|842.52|845.88|842.52|845.64|842.28|0
1646718630000|2022-03-08 05:50:30|846.01|842.65|845.88|842.52|846.36|843|845.88|842.52|0
1646718640000|2022-03-08 05:50:40|846.01|842.65|846.12|842.76|846.12|842.76|846.01|842.65|0
1646718650000|2022-03-08 05:50:50|846.25|842.89|846.36|843|846.36|843|846.25|842.89|0
1646718660000|2022-03-08 05:51:00|845.88|842.52|845.52|842.16|845.88|842.52|845.52|842.16|0
1646718670000|2022-03-08 05:51:10|845.64|842.28|845.64|842.28|845.64|842.28|845.64|842.28|0
1646718680000|2022-03-08 05:51:20|844.92|841.56|844.2|840.84|844.92|841.56|844.2|840.84|0
1646718690000|2022-03-08 05:51:30|844.44|841.08|844.44|841.08|844.44|841.08|844.44|841.08|0
1646718700000|2022-03-08 05:51:40|844.8|841.44|844.68|841.32|845.28|841.92|844.68|841.32|0
1646718710000|2022-03-08 05:51:50|845.28|841.92|844.92|841.56|845.4|842.04|844.92|841.56|0
1646718720000|2022-03-08 05:52:00|844.8|841.44|845.04|841.68|845.04|841.68|844.56|841.2|0
1646718730000|2022-03-08 05:52:10|844.92|841.56|844.92|841.56|844.92|841.56|844.68|841.32|0
1646718740000|2022-03-08 05:52:20|845.04|841.68|845.28|841.92|845.28|841.92|845.04|841.68|0
1646718750000|2022-03-08 05:52:30|845.4|842.04|845.64|842.28|845.64|842.28|845.28|841.92|0
1646718760000|2022-03-08 05:52:40|845.4|842.04|845.76|842.4|845.76|842.4|845.4|842.04|0
1646718770000|2022-03-08 05:52:50|845.64|842.28|846.12|842.76|846.12|842.76|845.64|842.28|0
1646718780000|2022-03-08 05:53:00|845.64|842.28|845.28|841.92|845.64|842.28|845.04|841.68|0
1646718790000|2022-03-08 05:53:10|845.16|841.8|844.92|841.56|845.16|841.8|844.92|841.56|0
1646718800000|2022-03-08 05:53:20|845.04|841.68|845.16|841.8|845.52|842.16|845.04|841.68|0
1646718810000|2022-03-08 05:53:30|845.28|841.92|844.44|841.08|845.28|841.92|844.44|841.08|0
1646718820000|2022-03-08 05:53:40|844.2|840.84|844.44|841.08|844.44|841.08|844.2|840.84|0
1646718830000|2022-03-08 05:53:50|844.2|840.84|844.2|840.84|844.2|840.84|844.2|840.84|0
1646718840000|2022-03-08 05:54:00|844.44|841.08|844.32|840.96|844.8|841.44|844.32|840.96|0
1646718850000|2022-03-08 05:54:10|844.2|840.84|844.2|840.84|844.44|841.08|844.2|840.84|0
1646718860000|2022-03-08 05:54:20|844.08|840.72|844.08|840.72|844.2|840.84|844.08|840.72|0
1646718870000|2022-03-08 05:54:30|843.96|840.6|844.32|840.96|844.44|841.08|843.96|840.6|0
1646718880000|2022-03-08 05:54:40|844.44|841.08|844.68|841.32|844.68|841.32|844.44|841.08|0
1646718890000|2022-03-08 05:54:50|844.92|841.56|844.44|841.08|845.16|841.8|844.44|841.08|0
1646718900000|2022-03-08 05:55:00|844.56|841.2|844.08|840.72|844.56|841.2|844.08|840.72|0
1646718910000|2022-03-08 05:55:10|843.96|840.6|843.84|840.48|844.2|840.84|843.84|840.48|0
1646718920000|2022-03-08 05:55:20|843.48|840.12|843.96|840.6|844.2|840.84|843.48|840.12|0
1646718930000|2022-03-08 05:55:30|843.24|839.88|843.6|840.24|843.6|840.24|843.24|839.88|0
1646718940000|2022-03-08 05:55:40|843.48|840.12|843.72|840.36|843.72|840.36|843.48|840.12|0
1646718950000|2022-03-08 05:55:50|843.6|840.24|843.36|840|843.6|840.24|843.36|840|0
1646718960000|2022-03-08 05:56:00|843.48|840.12|843.84|840.48|843.84|840.48|843.48|840.12|0
1646718970000|2022-03-08 05:56:10|843.24|839.88|843.24|839.88|843.24|839.88|843.24|839.88|0
1646718980000|2022-03-08 05:56:20|843.36|840|843.36|840|843.36|840|843.24|839.88|0
1646718990000|2022-03-08 05:56:30|843.24|839.88|843.72|840.36|843.72|840.36|843.24|839.88|0
1646719000000|2022-03-08 05:56:40|843.96|840.6|843.6|840.24|843.96|840.6|843.6|840.24|0
1646719010000|2022-03-08 05:56:50|843.84|840.48|843.96|840.6|843.96|840.6|843.84|840.48|0
1646719020000|2022-03-08 05:57:00|843.72|840.36|843.48|840.12|843.72|840.36|843.36|840|0
1646719030000|2022-03-08 05:57:10|844.32|840.96|844.44|841.08|844.44|841.08|844.2|840.84|0
1646719040000|2022-03-08 05:57:20|844.2|840.84|844.32|840.96|844.32|840.96|844.2|840.84|0
1646719050000|2022-03-08 05:57:30|844.44|841.08|844.32|840.96|844.44|841.08|844.32|840.96|0
1646719060000|2022-03-08 05:57:40|844.2|840.84|844.68|841.32|844.68|841.32|844.2|840.84|0
1646719070000|2022-03-08 05:57:50|844.8|841.44|844.44|841.08|844.8|841.44|844.44|841.08|0
1646719080000|2022-03-08 05:58:00|844.56|841.2|843.84|840.48|844.56|841.2|843.84|840.48|0
1646719090000|2022-03-08 05:58:10|843.96|840.6|843.96|840.6|844.2|840.84|843.96|840.6|0
1646719100000|2022-03-08 05:58:20|844.32|840.96|844.32|840.96|844.32|840.96|844.2|840.84|0
1646719110000|2022-03-08 05:58:30|844.56|841.2|844.92|841.56|845.04|841.68|844.44|841.08|0
1646719120000|2022-03-08 05:58:40|845.16|841.8|845.28|841.92|845.28|841.92|845.16|841.8|0
1646719130000|2022-03-08 05:58:50|845.04|841.68|845.4|842.04|845.4|842.04|845.04|841.68|0
1646719140000|2022-03-08 05:59:00|844.92|841.56|845.52|842.16|845.52|842.16|844.92|841.56|0
1646719150000|2022-03-08 05:59:10|845.28|841.92|844.2|840.84|845.28|841.92|843.96|840.6|0
1646719160000|2022-03-08 05:59:20|844.56|841.2|844.2|840.84|844.56|841.2|843.96|840.6|0
1646719170000|2022-03-08 05:59:30|845.04|841.68|845.28|841.92|845.4|842.04|845.04|841.68|0
1646719180000|2022-03-08 05:59:40|845.52|842.16|845.04|841.68|845.52|842.16|845.04|841.68|0
1646719190000|2022-03-08 05:59:50|845.16|841.8|845.76|842.4|845.76|842.4|845.16|841.8|0
1646719200000|2022-03-08 06:00:00|845.04|841.68|844.44|841.08|845.04|841.68|844.44|841.08|0
1646719210000|2022-03-08 06:00:10|844.56|841.2|844.44|841.08|845.04|841.68|844.44|841.08|0
1646719220000|2022-03-08 06:00:20|844.32|840.96|844.32|840.96|844.56|841.2|844.32|840.96|0
1646719230000|2022-03-08 06:00:30|844.08|840.72|844.32|840.96|844.32|840.96|843.72|840.36|0
1646719240000|2022-03-08 06:00:40|844.56|841.2|844.56|841.2|844.68|841.32|844.56|841.2|0
1646719250000|2022-03-08 06:00:50|845.04|841.68|845.16|841.8|845.16|841.8|844.92|841.56|0
1646719260000|2022-03-08 06:01:00|843.84|840.48|844.44|841.08|844.44|841.08|843.84|840.48|0
1646719270000|2022-03-08 06:01:10|843.6|840.24|844.56|841.2|844.56|841.2|843.6|840.24|0
1646719280000|2022-03-08 06:01:20|843.96|840.6|844.32|840.96|844.32|840.96|843.96|840.6|0
1646719290000|2022-03-08 06:01:30|844.08|840.72|844.32|840.96|844.56|841.2|844.08|840.72|0
1646719300000|2022-03-08 06:01:40|844.56|841.2|843.84|840.48|844.56|841.2|843.84|840.48|0
1646719310000|2022-03-08 06:01:50|844.2|840.84|843.72|840.36|844.2|840.84|843.72|840.36|0
1646719320000|2022-03-08 06:02:00|843.84|840.48|844.2|840.84|844.56|841.2|843.84|840.48|0
1646719330000|2022-03-08 06:02:10|843.48|840.12|843.36|840|843.84|840.48|843.36|840|0
1646719340000|2022-03-08 06:02:20|843.24|839.88|843.24|839.88|843.72|840.36|843.24|839.88|0
1646719350000|2022-03-08 06:02:30|843.36|840|843.36|840|843.84|840.48|843.36|840|0
1646719360000|2022-03-08 06:02:40|843.6|840.24|843.24|839.88|843.6|840.24|843.24|839.88|0
1646719370000|2022-03-08 06:02:50|843.36|840|843.24|839.88|843.36|840|843.24|839.88|0
1646719380000|2022-03-08 06:03:00|843.48|840.12|843.6|840.24|843.6|840.24|843.48|840.12|0
1646719390000|2022-03-08 06:03:10|843.72|840.36|843.6|840.24|843.72|840.36|843.6|840.24|0
1646719400000|2022-03-08 06:03:20|843.24|839.88|843.24|839.88|843.24|839.88|843.24|839.88|0
1646719410000|2022-03-08 06:03:30|843.36|840|842.88|839.52|843.36|840|842.76|839.4|0
1646719420000|2022-03-08 06:03:40|842.28|838.92|841.44|838.08|842.28|838.92|841.44|838.08|0
1646719430000|2022-03-08 06:03:50|840.6|837.24|839.52|836.16|840.6|837.24|839.52|836.16|0
1646719440000|2022-03-08 06:04:00|839.64|836.28|840.48|837.12|840.48|837.12|839.52|836.16|0
1646719450000|2022-03-08 06:04:10|840.6|837.24|841.32|837.96|841.32|837.96|840.6|837.24|0
1646719460000|2022-03-08 06:04:20|841.2|837.84|840.84|837.48|841.2|837.84|840.72|837.36|0
1646719470000|2022-03-08 06:04:30|840.48|837.12|840.48|837.12|840.6|837.24|840.48|837.12|0
1646719480000|2022-03-08 06:04:40|840.72|837.36|840|836.64|840.72|837.36|840|836.64|0
1646719490000|2022-03-08 06:04:50|839.28|835.92|839.16|835.8|839.4|836.04|839.16|835.8|0
1646719500000|2022-03-08 06:05:00|839.28|835.92|839.28|835.92|839.28|835.92|839.28|835.92|0
1646719510000|2022-03-08 06:05:10|839.52|836.16|839.52|836.16|839.64|836.28|839.52|836.16|0
1646719520000|2022-03-08 06:05:20|839.16|835.8|839.04|835.68|839.16|835.8|839.04|835.68|0
1646719530000|2022-03-08 06:05:30|838.32|834.96|838.44|835.08|838.44|835.08|838.32|834.96|0
1646719540000|2022-03-08 06:05:40|838.2|834.84|838.2|834.84|838.2|834.84|838.08|834.72|0
1646719550000|2022-03-08 06:05:50|839.87|836.51|840|836.64|840|836.64|839.87|836.51|0
1646719560000|2022-03-08 06:06:00|840.11|836.75|840.83|837.47|840.83|837.47|840.11|836.75|0
1646719570000|2022-03-08 06:06:10|840.96|837.6|840.83|837.47|841.07|837.71|840.72|837.36|0
1646719580000|2022-03-08 06:06:20|840.96|837.6|841.07|837.71|841.31|837.95|840.96|837.6|0
1646719590000|2022-03-08 06:06:30|841.31|837.95|841.31|837.95|841.31|837.95|841.31|837.95|0
1646719600000|2022-03-08 06:06:40|841.56|838.2|841.31|837.95|841.56|838.2|841.31|837.95|0
1646719610000|2022-03-08 06:06:50|840.96|837.6|840.96|837.6|840.96|837.6|840.72|837.36|0
1646719620000|2022-03-08 06:07:00|841.44|838.08|841.55|838.19|841.55|838.19|841.2|837.84|0
1646719630000|2022-03-08 06:07:10|841.8|838.44|841.55|838.19|841.8|838.44|841.55|838.19|0
1646719640000|2022-03-08 06:07:20|841.68|838.32|840.72|837.36|841.68|838.32|840.72|837.36|0
1646719650000|2022-03-08 06:07:30|841.68|838.32|841.31|837.95|841.68|838.32|841.2|837.84|0
1646719660000|2022-03-08 06:07:40|841.07|837.71|841.31|837.95|841.44|838.08|841.07|837.71|0
1646719670000|2022-03-08 06:07:50|841.2|837.84|841.44|838.08|841.55|838.19|841.2|837.84|0
1646719680000|2022-03-08 06:08:00|841.68|838.32|841.92|838.56|842.03|838.67|841.68|838.32|0
1646719690000|2022-03-08 06:08:10|842.03|838.67|841.79|838.43|842.03|838.67|841.79|838.43|0
1646719700000|2022-03-08 06:08:20|841.92|838.56|842.03|838.67|842.03|838.67|841.68|838.32|0
1646719710000|2022-03-08 06:08:30|841.92|838.56|841.55|838.19|842.52|839.16|841.55|838.19|0
1646719720000|2022-03-08 06:08:40|841.44|838.08|840.59|837.23|841.44|838.08|840.59|837.23|0
1646719730000|2022-03-08 06:08:50|840.48|837.12|840.83|837.47|840.83|837.47|840.48|837.12|0
1646719740000|2022-03-08 06:09:00|840.96|837.6|840.96|837.6|840.96|837.6|840.96|837.6|0
1646719750000|2022-03-08 06:09:10|840.83|837.47|840.96|837.6|840.96|837.6|840.83|837.47|0
1646719760000|2022-03-08 06:09:20|840.83|837.47|840.96|837.6|841.07|837.71|840.83|837.47|0
1646719770000|2022-03-08 06:09:30|840.83|837.47|840.96|837.6|840.96|837.6|840.59|837.23|0
1646719780000|2022-03-08 06:09:40|841.2|837.84|841.2|837.84|841.2|837.84|841.2|837.84|0
1646719790000|2022-03-08 06:09:50|841.68|838.32|842.16|838.8|842.16|838.8|841.68|838.32|0
1646719800000|2022-03-08 06:10:00|842.27|838.91|842.64|839.28|842.64|839.28|842.27|838.91|0
1646719810000|2022-03-08 06:10:10|842.76|839.4|843.72|840.36|843.72|840.36|842.76|839.4|0
1646719820000|2022-03-08 06:10:20|843.36|840|843.96|840.6|843.96|840.6|843.36|840|0
1646719830000|2022-03-08 06:10:30|844.08|840.72|843.84|840.48|844.2|840.84|843.84|840.48|0
1646719840000|2022-03-08 06:10:40|844.08|840.72|844.68|841.32|844.68|841.32|844.08|840.72|0
1646719850000|2022-03-08 06:10:50|844.44|841.08|844.44|841.08|844.44|841.08|844.44|841.08|0
1646719860000|2022-03-08 06:11:00|845.16|841.8|844.92|841.56|845.16|841.8|844.92|841.56|0
1646719870000|2022-03-08 06:11:10|845.04|841.68|845.16|841.8|845.16|841.8|845.04|841.68|0
1646719880000|2022-03-08 06:11:20|845.4|842.04|845.28|841.92|845.4|842.04|845.28|841.92|0
1646719890000|2022-03-08 06:11:30|845.4|842.04|846.12|842.76|846.12|842.76|845.4|842.04|0
1646719900000|2022-03-08 06:11:40|847.8|844.44|848.17|844.81|848.28|844.92|847.8|844.44|0
1646719910000|2022-03-08 06:11:50|847.93|844.57|848.41|845.05|848.41|845.05|847.8|844.44|0
1646719920000|2022-03-08 06:12:00|848.65|845.29|848.04|844.68|848.65|845.29|848.04|844.68|0
1646719930000|2022-03-08 06:12:10|847.8|844.44|847.68|844.32|847.8|844.44|847.68|844.32|0
1646719940000|2022-03-08 06:12:20|847.8|844.44|847.8|844.44|847.93|844.57|847.68|844.32|0
1646719950000|2022-03-08 06:12:30|847.68|844.32|847.56|844.2|847.8|844.44|847.56|844.2|0
1646719960000|2022-03-08 06:12:40|847.68|844.32|847.44|844.08|847.68|844.32|847.32|843.96|0
1646719970000|2022-03-08 06:12:50|847.2|843.84|848.28|844.92|848.28|844.92|847.2|843.84|0
1646719980000|2022-03-08 06:13:00|848.17|844.81|848.04|844.68|848.17|844.81|847.68|844.32|0
1646719990000|2022-03-08 06:13:10|848.28|844.92|848.28|844.92|848.52|845.16|848.17|844.81|0
1646720000000|2022-03-08 06:13:20|848.52|845.16|848.28|844.92|848.52|845.16|848.28|844.92|0
1646720010000|2022-03-08 06:13:30|848.17|844.81|848.17|844.81|848.28|844.92|848.17|844.81|0
1646720020000|2022-03-08 06:13:40|848.04|844.68|848.28|844.92|848.28|844.92|848.04|844.68|0
1646720030000|2022-03-08 06:13:50|848.17|844.81|848.52|845.16|848.52|845.16|848.17|844.81|0
1646720040000|2022-03-08 06:14:00|848.28|844.92|849.24|845.88|849.24|845.88|848.17|844.81|0
1646720050000|2022-03-08 06:14:10|849.48|846.12|849.24|845.88|849.48|846.12|849|845.64|0
1646720060000|2022-03-08 06:14:20|849.48|846.12|849.72|846.36|849.72|846.36|849.48|846.12|0
1646720070000|2022-03-08 06:14:30|849.96|846.6|849.72|846.36|850.2|846.84|849.72|846.36|0
1646720080000|2022-03-08 06:14:40|849.48|846.12|848.52|845.16|849.48|846.12|848.52|845.16|0
1646720090000|2022-03-08 06:14:50|848.28|844.92|847.68|844.32|848.28|844.92|847.68|844.32|0
1646720100000|2022-03-08 06:15:00|847.8|844.44|848.17|844.81|848.76|845.4|847.8|844.44|0
1646720110000|2022-03-08 06:15:10|847.8|844.44|847.8|844.44|847.8|844.44|847.8|844.44|0
1646720120000|2022-03-08 06:15:20|847.56|844.2|847.08|843.72|847.56|844.2|847.08|843.72|0
1646720130000|2022-03-08 06:15:30|847.44|844.08|847.2|843.84|847.44|844.08|847.2|843.84|0
1646720140000|2022-03-08 06:15:40|847.08|843.72|847.68|844.32|847.68|844.32|847.08|843.72|0
1646720150000|2022-03-08 06:15:50|847.8|844.44|848.04|844.68|848.17|844.81|847.8|844.44|0
1646720160000|2022-03-08 06:16:00|847.8|844.44|850.09|846.73|850.09|846.73|847.8|844.44|0
1646720170000|2022-03-08 06:16:10|848.41|845.05|848.89|845.53|848.89|845.53|848.41|845.05|0
1646720180000|2022-03-08 06:16:20|849|845.64|848.28|844.92|849|845.64|848.28|844.92|0
1646720190000|2022-03-08 06:16:30|848.65|845.29|848.65|845.29|848.65|845.29|848.52|845.16|0
1646720200000|2022-03-08 06:16:40|848.52|845.16|848.41|845.05|848.76|845.4|848.41|845.05|0
1646720210000|2022-03-08 06:16:50|848.28|844.92|848.52|845.16|848.52|845.16|848.28|844.92|0
1646720220000|2022-03-08 06:17:00|848.65|845.29|848.65|845.29|848.76|845.4|848.52|845.16|0
1646720230000|2022-03-08 06:17:10|848.76|845.4|848.65|845.29|848.76|845.4|848.65|845.29|0
1646720240000|2022-03-08 06:17:20|848.76|845.4|848.89|845.53|849|845.64|848.76|845.4|0
1646720250000|2022-03-08 06:17:30|848.76|845.4|848.89|845.53|848.89|845.53|848.76|845.4|0
1646720260000|2022-03-08 06:17:40|848.76|845.4|849.24|845.88|849.24|845.88|848.76|845.4|0
1646720270000|2022-03-08 06:17:50|849.37|846.01|849.61|846.25|849.96|846.6|849.37|846.01|0
1646720280000|2022-03-08 06:18:00|849.72|846.36|849.72|846.36|849.72|846.36|849.37|846.01|0
1646720290000|2022-03-08 06:18:10|849.61|846.25|849.24|845.88|849.85|846.49|849.24|845.88|0
1646720300000|2022-03-08 06:18:20|849.72|846.36|850.2|846.84|850.2|846.84|849.72|846.36|0
1646720310000|2022-03-08 06:18:30|852.37|849.01|852.01|848.65|852.49|849.13|851.89|848.53|0
1646720320000|2022-03-08 06:18:40|852.49|849.13|852.98|849.62|852.98|849.62|852.49|849.13|0
1646720330000|2022-03-08 06:18:50|853.22|849.86|852.61|849.25|853.22|849.86|852.61|849.25|0
1646720340000|2022-03-08 06:19:00|852.85|849.49|853.46|850.1|853.46|850.1|852.61|849.25|0
1646720350000|2022-03-08 06:19:10|853.57|850.21|853.09|849.73|853.57|850.21|853.09|849.73|0
1646720360000|2022-03-08 06:19:20|853.33|849.97|853.46|850.1|853.46|850.1|853.22|849.86|0
1646720370000|2022-03-08 06:19:30|854.05|850.69|853.57|850.21|854.05|850.69|853.57|850.21|0
1646720380000|2022-03-08 06:19:40|853.7|850.34|853.81|850.45|853.81|850.45|853.57|850.21|0
1646720390000|2022-03-08 06:19:50|853.7|850.34|853.94|850.58|853.94|850.58|853.7|850.34|0
1646720400000|2022-03-08 06:20:00|853.81|850.45|852.49|849.13|853.81|850.45|852.49|849.13|0
1646720410000|2022-03-08 06:20:10|852.13|848.77|852.85|849.49|852.85|849.49|852.13|848.77|0
1646720420000|2022-03-08 06:20:20|852.73|849.37|852.61|849.25|852.73|849.37|852.61|849.25|0
1646720430000|2022-03-08 06:20:30|852.98|849.62|852.37|849.01|852.98|849.62|852.37|849.01|0
1646720440000|2022-03-08 06:20:40|852.61|849.25|853.09|849.73|853.09|849.73|852.61|849.25|0
1646720450000|2022-03-08 06:20:50|853.22|849.86|853.22|849.86|853.22|849.86|853.22|849.86|0
1646720460000|2022-03-08 06:21:00|853.46|850.1|853.57|850.21|853.7|850.34|853.46|850.1|0
1646720470000|2022-03-08 06:21:10|854.05|850.69|854.66|851.3|854.66|851.3|854.05|850.69|0
1646720480000|2022-03-08 06:21:20|854.78|851.42|854.42|851.06|854.78|851.42|854.42|851.06|0
1646720490000|2022-03-08 06:21:30|854.54|851.18|854.54|851.18|854.78|851.42|854.54|851.18|0
1646720500000|2022-03-08 06:21:40|854.42|851.06|854.54|851.18|854.66|851.3|854.42|851.06|0
1646720510000|2022-03-08 06:21:50|854.78|851.42|856.59|853.23|856.59|853.23|854.78|851.42|0
1646720520000|2022-03-08 06:22:00|857.07|853.71|857.67|854.31|857.67|854.31|856.94|853.58|0
1646720530000|2022-03-08 06:22:10|858.63|855.27|859.48|856.12|859.48|856.12|858.63|855.27|0
1646720540000|2022-03-08 06:22:20|859.83|856.47|859.83|856.47|860.08|856.72|859.83|856.47|0
1646720550000|2022-03-08 06:22:30|859.96|856.6|859.83|856.47|860.08|856.72|859.83|856.47|0
1646720560000|2022-03-08 06:22:40|860.08|856.72|860.08|856.72|860.08|856.72|860.08|856.72|0
1646720570000|2022-03-08 06:22:50|859.96|856.6|860.08|856.72|860.32|856.96|859.96|856.6|0
1646720580000|2022-03-08 06:23:00|859.83|856.47|860.08|856.72|860.08|856.72|859.83|856.47|0
1646720590000|2022-03-08 06:23:10|859.96|856.6|859.35|855.99|859.96|856.6|859.35|855.99|0
1646720600000|2022-03-08 06:23:20|859|855.64|858.87|855.51|859|855.64|858.63|855.27|0
1646720610000|2022-03-08 06:23:30|859.35|855.99|860.32|856.96|860.32|856.96|859.35|855.99|0
1646720620000|2022-03-08 06:23:40|860.37|857.01|864.52|861.16|864.76|861.4|860.37|857.01|0
1646720630000|2022-03-08 06:23:50|864.28|860.92|870.06|866.7|870.06|866.7|864.28|860.92|0
1646720640000|2022-03-08 06:24:00|868.98|865.62|868.5|865.14|868.98|865.62|868.5|865.14|0
1646720650000|2022-03-08 06:24:10|868.86|865.5|871.45|867.25|871.45|867.25|868.86|865.5|0
1646720660000|2022-03-08 06:24:20|872.41|868.21|872.78|868.58|872.78|868.58|871.93|867.73|0
1646720670000|2022-03-08 06:24:30|873.02|868.82|872.65|868.45|873.02|868.82|872.65|868.45|0
1646720680000|2022-03-08 06:24:40|873.02|868.82|872.65|868.45|873.02|868.82|872.65|868.45|0
1646720690000|2022-03-08 06:24:50|872.54|868.34|870.72|866.52|872.54|868.34|870.72|866.52|0
1646720700000|2022-03-08 06:25:00|874.47|870.27|864.94|860.74|874.47|870.27|862.53|858.33|0
1646720710000|2022-03-08 06:25:10|863.98|859.78|864.7|860.5|864.7|860.5|863.86|859.66|0
1646720720000|2022-03-08 06:25:20|864.58|860.38|863.98|859.78|864.58|860.38|863.62|859.42|0
1646720730000|2022-03-08 06:25:30|863.73|859.53|862.9|858.7|863.73|859.53|862.9|858.7|0
1646720740000|2022-03-08 06:25:40|862.42|858.22|862.17|857.97|862.66|858.46|862.05|857.85|0
1646720750000|2022-03-08 06:25:50|862.05|857.85|861.21|857.01|862.17|857.97|861.21|857.01|0
1646720760000|2022-03-08 06:26:00|861.57|857.37|861.57|857.37|861.81|857.61|861.57|857.37|0
1646720770000|2022-03-08 06:26:10|861.69|857.49|861.93|857.73|862.29|858.09|861.69|857.49|0
1646720780000|2022-03-08 06:26:20|861.57|857.37|864.94|860.74|864.94|860.74|861.57|857.37|0
1646720790000|2022-03-08 06:26:30|865.18|860.98|864.22|860.02|865.18|860.98|863.98|859.78|0
1646720800000|2022-03-08 06:26:40|864.7|860.5|864.58|860.38|864.7|860.5|864.58|860.38|0
1646720810000|2022-03-08 06:26:50|864.46|860.26|864.82|860.62|864.94|860.74|864.46|860.26|0
1646720820000|2022-03-08 06:27:00|864.58|860.38|864.34|860.14|864.58|860.38|864.1|859.9|0
1646720840000|2022-03-08 06:27:20|864.7|860.5|868.55|864.35|868.55|864.35|864.7|860.5|0
1646720850000|2022-03-08 06:27:30|868.92|864.72|866.75|862.55|868.92|864.72|866.75|862.55|0
1646720860000|2022-03-08 06:27:40|867.23|863.03|866.51|862.31|867.23|863.03|866.27|862.07|0
1646720870000|2022-03-08 06:27:50|866.62|862.42|866.38|862.18|866.99|862.79|866.27|862.07|0
1646720880000|2022-03-08 06:28:00|864.82|860.62|864.7|860.5|865.55|861.35|864.7|860.5|0
1646720890000|2022-03-08 06:28:10|865.18|860.98|865.18|860.98|865.18|860.98|865.06|860.86|0
1646720900000|2022-03-08 06:28:20|864.94|860.74|865.06|860.86|865.06|860.86|864.94|860.74|0
1646720910000|2022-03-08 06:28:30|865.18|860.98|865.06|860.86|865.18|860.98|865.06|860.86|0
1646720920000|2022-03-08 06:28:40|864.7|860.5|865.3|861.1|865.3|861.1|864.7|860.5|0
1646720930000|2022-03-08 06:28:50|865.06|860.86|866.38|862.18|866.38|862.18|865.06|860.86|0
1646720940000|2022-03-08 06:29:00|866.14|861.94|866.99|862.79|866.99|862.79|865.9|861.7|0
1646720950000|2022-03-08 06:29:10|867.11|862.91|868.31|864.11|868.31|864.11|867.11|862.91|0
1646720960000|2022-03-08 06:29:20|867.71|863.51|868.2|864|868.44|864.24|867.71|863.51|0
1646720970000|2022-03-08 06:29:30|867.35|863.15|867.35|863.15|867.59|863.39|867.35|863.15|0
1646720980000|2022-03-08 06:29:40|866.99|862.79|867.47|863.27|867.47|863.27|866.99|862.79|0
1646720990000|2022-03-08 06:29:50|867.59|863.39|867.95|863.75|867.95|863.75|867.59|863.39|0
1646721000000|2022-03-08 06:30:00|866.75|862.55|865.9|861.7|866.99|862.79|865.9|861.7|0
1646721010000|2022-03-08 06:30:10|864.82|860.62|865.18|860.98|865.42|861.22|864.7|860.5|0
1646721020000|2022-03-08 06:30:20|865.3|861.1|865.3|861.1|865.54|861.34|865.06|860.86|0
1646721030000|2022-03-08 06:30:30|864.94|860.74|865.3|861.1|865.3|861.1|864.94|860.74|0
1646721040000|2022-03-08 06:30:40|865.66|861.46|865.54|861.34|865.66|861.46|865.54|861.34|0
1646721050000|2022-03-08 06:30:50|865.79|861.59|865.9|861.7|866.38|862.18|865.79|861.59|0
1646721060000|2022-03-08 06:31:00|866.14|861.94|865.79|861.59|866.14|861.94|865.06|860.86|0
1646721070000|2022-03-08 06:31:10|867.11|862.91|867.59|863.39|867.59|863.39|867.11|862.91|0
1646721080000|2022-03-08 06:31:20|867.35|863.15|867.35|863.15|867.83|863.63|867.35|863.15|0
1646721090000|2022-03-08 06:31:30|867.47|863.27|867.59|863.39|867.83|863.63|867.47|863.27|0
1646721100000|2022-03-08 06:31:40|867.23|863.03|867.23|863.03|867.23|863.03|867.23|863.03|0
1646721110000|2022-03-08 06:31:50|866.75|862.55|867.11|862.91|867.11|862.91|866.51|862.31|0
1646721120000|2022-03-08 06:32:00|866.75|862.55|866.51|862.31|866.86|862.66|866.51|862.31|0
1646721130000|2022-03-08 06:32:10|867.35|863.15|868.31|864.11|868.31|864.11|867.23|863.03|0
1646721140000|2022-03-08 06:32:20|868.19|863.99|868.19|863.99|868.19|863.99|868.19|863.99|0
1646721150000|2022-03-08 06:32:30|868.07|863.87|867.23|863.03|868.19|863.99|866.99|862.79|0
1646721160000|2022-03-08 06:32:40|866.38|862.18|866.75|862.55|866.86|862.66|866.38|862.18|0
1646721170000|2022-03-08 06:32:50|867.83|863.63|868.31|864.11|868.31|864.11|867.71|863.51|0
1646721180000|2022-03-08 06:33:00|868.19|863.99|866.75|862.55|868.19|863.99|866.75|862.55|0
1646721190000|2022-03-08 06:33:10|866.51|862.31|866.03|861.83|866.51|862.31|865.79|861.59|0
1646721200000|2022-03-08 06:33:20|865.79|861.59|866.27|862.07|866.27|862.07|865.79|861.59|0
1646721210000|2022-03-08 06:33:30|868.07|863.87|867.83|863.63|868.07|863.87|867.71|863.51|0
1646721220000|2022-03-08 06:33:40|867.95|863.75|867.71|863.51|867.95|863.75|867.35|863.15|0
1646721230000|2022-03-08 06:33:50|867.35|863.15|866.86|862.66|867.47|863.27|866.51|862.31|0
1646721240000|2022-03-08 06:34:00|866.51|862.31|867.23|863.03|867.23|863.03|866.51|862.31|0
1646721250000|2022-03-08 06:34:10|866.99|862.79|868.92|864.72|868.92|864.72|866.99|862.79|0
1646721260000|2022-03-08 06:34:20|868.68|864.48|869.88|865.68|869.88|865.68|868.68|864.48|0
1646721270000|2022-03-08 06:34:30|870.36|866.16|869.76|865.56|870.36|866.16|869.76|865.56|0
1646721280000|2022-03-08 06:34:40|870.6|866.4|869.76|865.56|870.6|866.4|869.76|865.56|0
1646721290000|2022-03-08 06:34:50|869.64|865.44|869.4|865.2|869.64|865.44|869.4|865.2|0
1646721300000|2022-03-08 06:35:00|869.64|865.44|870|865.8|870.36|866.16|869.64|865.44|0
1646721310000|2022-03-08 06:35:10|870.85|866.65|870.72|866.52|871.09|866.89|870.72|866.52|0
1646721320000|2022-03-08 06:35:20|870.96|866.76|869.64|865.44|870.96|866.76|868.92|864.72|0
1646721330000|2022-03-08 06:35:30|869.52|865.32|869.4|865.2|869.52|865.32|869.16|864.96|0
1646721340000|2022-03-08 06:35:40|869.16|864.96|869.03|864.83|869.16|864.96|869.03|864.83|0
1646721350000|2022-03-08 06:35:50|868.92|864.72|868.92|864.72|868.92|864.72|868.68|864.48|0
1646721360000|2022-03-08 06:36:00|869.16|864.96|868.19|863.99|869.16|864.96|868.19|863.99|0
1646721370000|2022-03-08 06:36:10|867.47|863.27|870.85|866.65|870.85|866.65|867.47|863.27|0
1646721380000|2022-03-08 06:36:20|869.64|865.44|869.64|865.44|869.88|865.68|869.64|865.44|0
1646721390000|2022-03-08 06:36:30|869.51|865.31|870|865.8|870|865.8|869.51|865.31|0
1646721400000|2022-03-08 06:36:40|869.88|865.68|868.79|864.59|869.88|865.68|868.68|864.48|0
1646721410000|2022-03-08 06:36:50|867.95|863.75|868.44|864.24|868.44|864.24|867.95|863.75|0
1646721420000|2022-03-08 06:37:00|868.55|864.35|868.19|863.99|868.55|864.35|868.19|863.99|0
1646721430000|2022-03-08 06:37:10|868.31|864.11|868.44|864.24|868.44|864.24|868.31|864.11|0
1646721440000|2022-03-08 06:37:20|868.07|863.87|868.79|864.59|868.79|864.59|868.07|863.87|0
1646721450000|2022-03-08 06:37:30|868.68|864.48|869.16|864.96|869.16|864.96|868.68|864.48|0
1646721460000|2022-03-08 06:37:40|868.92|864.72|869.16|864.96|869.4|865.2|868.92|864.72|0
1646721470000|2022-03-08 06:37:50|869.51|865.31|869.03|864.83|869.51|865.31|869.03|864.83|0
1646721480000|2022-03-08 06:38:00|868.92|864.72|868.44|864.24|868.92|864.72|868.44|864.24|0
1646721490000|2022-03-08 06:38:10|868.55|864.35|868.19|863.99|868.55|864.35|868.19|863.99|0
1646721500000|2022-03-08 06:38:20|867.95|863.75|868.19|863.99|868.19|863.99|867.95|863.75|0
1646721510000|2022-03-08 06:38:30|868.92|864.72|869.4|865.2|869.4|865.2|868.92|864.72|0
1646721520000|2022-03-08 06:38:40|868.92|864.72|868.43|864.23|868.92|864.72|868.43|864.23|0
1646721530000|2022-03-08 06:38:50|867.95|863.75|867.95|863.75|867.95|863.75|867.95|863.75|0
1646721540000|2022-03-08 06:39:00|867.83|863.63|867.95|863.75|867.95|863.75|867.83|863.63|0
1646721550000|2022-03-08 06:39:10|867.71|863.51|867.1|862.9|867.71|863.51|867.1|862.9|0
1646721560000|2022-03-08 06:39:20|866.99|862.79|866.86|862.66|866.99|862.79|866.75|862.55|0
1646721570000|2022-03-08 06:39:30|866.99|862.79|866.62|862.42|866.99|862.79|866.38|862.18|0
1646721580000|2022-03-08 06:39:40|866.75|862.55|866.99|862.79|866.99|862.79|866.75|862.55|0
1646721590000|2022-03-08 06:39:50|867.47|863.27|867.35|863.15|867.59|863.39|867.35|863.15|0
1646721600000|2022-03-08 06:40:00|867.47|863.27|867.47|863.27|867.47|863.27|867.35|863.15|0
1646721610000|2022-03-08 06:40:10|867.95|863.75|868.68|864.48|868.68|864.48|867.95|863.75|0
1646721620000|2022-03-08 06:40:20|868.92|864.72|869.4|865.2|869.4|865.2|868.92|864.72|0
1646721630000|2022-03-08 06:40:30|869.64|865.44|869.27|865.07|869.64|865.44|869.27|865.07|0
1646721640000|2022-03-08 06:40:40|869.4|865.2|869.4|865.2|869.4|865.2|869.4|865.2|0
1646721650000|2022-03-08 06:40:50|869.16|864.96|869.64|865.44|869.64|865.44|869.16|864.96|0
1646721660000|2022-03-08 06:41:00|869.4|865.2|869.76|865.56|869.88|865.68|869.4|865.2|0
1646721670000|2022-03-08 06:41:10|869.4|865.2|868.92|864.72|869.4|865.2|868.79|864.59|0
1646721680000|2022-03-08 06:41:20|868.19|863.99|868.19|863.99|868.19|863.99|868.19|863.99|0
1646721690000|2022-03-08 06:41:30|867.71|863.51|866.27|862.07|867.71|863.51|866.27|862.07|0
1646721700000|2022-03-08 06:41:40|864.82|860.62|865.66|861.46|865.66|861.46|864.82|860.62|0
1646721710000|2022-03-08 06:41:50|865.3|861.1|864.82|860.62|865.3|861.1|864.82|860.62|0
1646721720000|2022-03-08 06:42:00|865.42|861.22|864.7|860.5|865.42|861.22|864.7|860.5|0
1646721730000|2022-03-08 06:42:10|864.94|860.74|864.94|860.74|864.94|860.74|864.82|860.62|0
1646721740000|2022-03-08 06:42:20|865.3|861.1|865.3|861.1|865.3|861.1|865.3|861.1|0
1646721750000|2022-03-08 06:42:30|865.06|860.86|865.3|861.1|865.54|861.34|865.06|860.86|0
1646721760000|2022-03-08 06:42:40|865.54|861.34|866.51|862.31|866.51|862.31|865.42|861.22|0
1646721770000|2022-03-08 06:42:50|866.62|862.42|866.03|861.83|866.62|862.42|866.03|861.83|0
1646721790000|2022-03-08 06:43:10|866.38|862.18|866.62|862.42|866.62|862.42|866.14|861.94|0
1646721800000|2022-03-08 06:43:20|866.86|862.66|866.99|862.79|866.99|862.79|866.86|862.66|0
1646721810000|2022-03-08 06:43:30|866.62|862.42|866.03|861.83|866.62|862.42|866.03|861.83|0
1646721820000|2022-03-08 06:43:40|865.9|861.7|866.27|862.07|866.27|862.07|865.66|861.46|0
1646721830000|2022-03-08 06:43:50|866.38|862.18|865.78|861.58|866.38|862.18|865.78|861.58|0
1646721840000|2022-03-08 06:44:00|866.02|861.82|865.54|861.34|866.02|861.82|865.54|861.34|0
1646721850000|2022-03-08 06:44:10|865.66|861.46|864.94|860.74|865.66|861.46|864.82|860.62|0
1646721860000|2022-03-08 06:44:20|865.06|860.86|863.73|859.53|865.78|861.58|863.73|859.53|0
1646721870000|2022-03-08 06:44:30|863.49|859.29|863.38|859.18|863.49|859.29|863.01|858.81|0
1646721880000|2022-03-08 06:44:40|863.49|859.29|863.38|859.18|863.49|859.29|863.38|859.18|0
1646721890000|2022-03-08 06:44:50|863.49|859.29|862.65|858.45|863.49|859.29|862.65|858.45|0
1646721900000|2022-03-08 06:45:00|862.89|858.69|863.25|859.05|863.25|859.05|862.89|858.69|0
1646721910000|2022-03-08 06:45:10|862.89|858.69|862.77|858.57|862.89|858.69|862.41|858.21|0
1646721920000|2022-03-08 06:45:20|862.65|858.45|862.17|857.97|862.65|858.45|862.17|857.97|0
1646721930000|2022-03-08 06:45:30|862.65|858.45|863.14|858.94|863.14|858.94|862.41|858.21|0
1646721940000|2022-03-08 06:45:40|862.77|858.57|863.97|859.77|863.97|859.77|862.53|858.33|0
1646721950000|2022-03-08 06:45:50|864.34|860.14|865.66|861.46|865.66|861.46|864.34|860.14|0
1646721960000|2022-03-08 06:46:00|865.3|861.1|865.42|861.22|865.66|861.46|864.94|860.74|0
1646721970000|2022-03-08 06:46:10|865.54|861.34|865.06|860.86|865.9|861.7|865.06|860.86|0
1646721980000|2022-03-08 06:46:20|865.54|861.34|865.3|861.1|865.54|861.34|865.3|861.1|0
1646721990000|2022-03-08 06:46:30|865.06|860.86|865.78|861.58|865.78|861.58|864.1|859.9|0
1646722000000|2022-03-08 06:46:40|866.02|861.82|865.78|861.58|866.27|862.07|865.78|861.58|0
1646722010000|2022-03-08 06:46:50|866.38|862.18|866.14|861.94|866.38|862.18|865.54|861.34|0
1646722020000|2022-03-08 06:47:00|866.27|862.07|866.02|861.82|866.38|862.18|866.02|861.82|0
1646722030000|2022-03-08 06:47:10|866.51|862.31|864.34|860.14|866.51|862.31|864.34|860.14|0
1646722040000|2022-03-08 06:47:20|864.1|859.9|864.45|860.25|864.58|860.38|864.1|859.9|0
1646722050000|2022-03-08 06:47:30|864.58|860.38|864.45|860.25|864.58|860.38|863.62|859.42|0
1646722060000|2022-03-08 06:47:40|864.21|860.01|863.97|859.77|864.45|860.25|863.97|859.77|0
1646722070000|2022-03-08 06:47:50|864.34|860.14|864.34|860.14|864.34|860.14|863.97|859.77|0
1646722080000|2022-03-08 06:48:00|863.97|859.77|864.34|860.14|864.34|860.14|863.97|859.77|0
1646722090000|2022-03-08 06:48:10|863.97|859.77|863.73|859.53|863.97|859.77|863.73|859.53|0
1646722100000|2022-03-08 06:48:20|863.62|859.42|863.13|858.93|863.62|859.42|863.13|858.93|0
1646722110000|2022-03-08 06:48:30|863.25|859.05|863.38|859.18|863.49|859.29|863.13|858.93|0
1646722120000|2022-03-08 06:48:40|863.13|858.93|862.89|858.69|863.13|858.93|862.89|858.69|0
1646722130000|2022-03-08 06:48:50|863.25|859.05|863.13|858.93|863.49|859.29|863.13|858.93|0
1646722140000|2022-03-08 06:49:00|863.49|859.29|863.13|858.93|863.49|859.29|863.13|858.93|0
1646722150000|2022-03-08 06:49:10|862.89|858.69|862.89|858.69|863.13|858.93|862.89|858.69|0
1646722160000|2022-03-08 06:49:20|862.65|858.45|862.89|858.69|863.13|858.93|862.65|858.45|0
1646722170000|2022-03-08 06:49:30|863.01|858.81|863.01|858.81|863.13|858.93|863.01|858.81|0
1646722180000|2022-03-08 06:49:40|862.89|858.69|862.65|858.45|862.89|858.69|862.65|858.45|0
1646722190000|2022-03-08 06:49:50|862.89|858.69|862.65|858.45|862.89|858.69|862.41|858.21|0
1646722200000|2022-03-08 06:50:00|862.53|858.33|862.89|858.69|862.89|858.69|862.41|858.21|0
1646722210000|2022-03-08 06:50:10|863.13|858.93|862.89|858.69|863.13|858.93|862.89|858.69|0
1646722220000|2022-03-08 06:50:20|862.65|858.45|860.97|856.77|862.65|858.45|860.97|856.77|0
1646722230000|2022-03-08 06:50:30|861.45|857.25|860.97|856.77|861.45|857.25|860.97|856.77|0
1646722240000|2022-03-08 06:50:40|860.84|856.64|860.84|856.64|861.08|856.88|860.6|856.4|0
1646722250000|2022-03-08 06:50:50|860.73|856.53|860.73|856.53|861.08|856.88|860.73|856.53|0
1646722260000|2022-03-08 06:51:00|860.25|856.05|860.01|855.81|860.36|856.16|860.01|855.81|0
1646722270000|2022-03-08 06:51:10|859.88|855.68|859.4|855.2|860.01|855.81|859.4|855.2|0
1646722280000|2022-03-08 06:51:20|858.68|854.48|858.44|854.24|858.68|854.48|858.44|854.24|0
1646722290000|2022-03-08 06:51:30|858.08|853.88|858.56|854.36|858.8|854.6|858.08|853.88|0
1646722300000|2022-03-08 06:51:40|858.68|854.48|859.64|855.44|859.64|855.44|858.68|854.48|0
1646722310000|2022-03-08 06:51:50|859.4|855.2|859.52|855.32|859.77|855.57|859.4|855.2|0
1646722320000|2022-03-08 06:52:00|859.64|855.44|859.04|854.84|859.64|855.44|859.04|854.84|0
1646722330000|2022-03-08 06:52:10|859.52|855.32|859.52|855.32|859.52|855.32|859.4|855.2|0
1646722340000|2022-03-08 06:52:20|859.77|855.57|859.64|855.44|859.88|855.68|859.64|855.44|0
1646722350000|2022-03-08 06:52:30|859.77|855.57|860.49|856.29|860.49|856.29|859.77|855.57|0
1646722360000|2022-03-08 06:52:40|860.73|856.53|860.49|856.29|860.73|856.53|860.49|856.29|0
1646722370000|2022-03-08 06:52:50|860.36|856.16|860.25|856.05|860.49|856.29|860.25|856.05|0
1646722380000|2022-03-08 06:53:00|860.36|856.16|859.4|855.2|860.36|856.16|859.4|855.2|0
1646722390000|2022-03-08 06:53:10|859.28|855.08|858.8|854.6|859.28|855.08|858.8|854.6|0
1646722400000|2022-03-08 06:53:20|858.68|854.48|858.92|854.72|858.92|854.72|858.68|854.48|0
1646722410000|2022-03-08 06:53:30|859.16|854.96|859.28|855.08|859.4|855.2|859.16|854.96|0
1646722420000|2022-03-08 06:53:40|859.04|854.84|859.04|854.84|859.04|854.84|859.04|854.84|0
1646722430000|2022-03-08 06:53:50|859.28|855.08|859.4|855.2|859.4|855.2|859.28|855.08|0
1646722440000|2022-03-08 06:54:00|859.64|855.44|859.52|855.32|859.64|855.44|859.52|855.32|0
1646722450000|2022-03-08 06:54:10|859.16|854.96|858.68|854.48|859.16|854.96|858.68|854.48|0
1646722460000|2022-03-08 06:54:20|858.92|854.72|858.44|854.24|858.92|854.72|858.44|854.24|0
1646722470000|2022-03-08 06:54:30|858.8|854.6|858.8|854.6|858.8|854.6|858.68|854.48|0
1646722480000|2022-03-08 06:54:40|858.92|854.72|858.92|854.72|858.92|854.72|858.92|854.72|0
1646722490000|2022-03-08 06:54:50|859.16|854.96|858.8|854.6|859.16|854.96|858.8|854.6|0
1646722500000|2022-03-08 06:55:00|858.92|854.72|858.08|853.88|859.04|854.84|858.08|853.88|0
1646722510000|2022-03-08 06:55:10|857.96|853.76|858.08|853.88|858.08|853.88|857.6|853.4|0
1646722520000|2022-03-08 06:55:20|857.96|853.76|857.72|853.52|858.08|853.88|857.72|853.52|0
1646722530000|2022-03-08 06:55:30|857.96|853.76|858.08|853.88|858.08|853.88|857.84|853.64|0
1646722540000|2022-03-08 06:55:40|857.84|853.64|858.08|853.88|858.08|853.88|857.84|853.64|0
1646722550000|2022-03-08 06:55:50|858.56|854.36|858.2|854|858.56|854.36|858.2|854|0
1646722560000|2022-03-08 06:56:00|855.68|851.48|858.56|854.36|858.56|854.36|855.68|851.48|0
1646722570000|2022-03-08 06:56:10|858.44|854.24|858.56|854.36|858.56|854.36|858.44|854.24|0
1646722580000|2022-03-08 06:56:20|858.44|854.24|858.44|854.24|858.68|854.48|858.44|854.24|0
1646722590000|2022-03-08 06:56:30|858.56|854.36|858.2|854|858.92|854.72|858.2|854|0
1646722600000|2022-03-08 06:56:40|857.36|853.16|857.6|853.4|858.08|853.88|857.36|853.16|0
1646722610000|2022-03-08 06:56:50|857.96|853.76|857.36|853.16|857.96|853.76|857.36|853.16|0
1646722620000|2022-03-08 06:57:00|857.12|852.92|856.88|852.68|857.12|852.92|856.64|852.44|0
1646722630000|2022-03-08 06:57:10|856.4|852.2|856.88|852.68|856.88|852.68|856.16|851.96|0
1646722640000|2022-03-08 06:57:20|856.4|852.2|855.92|851.72|856.4|852.2|855.44|851.24|0
1646722650000|2022-03-08 06:57:30|855.68|851.48|855.92|851.72|855.92|851.72|855.68|851.48|0
1646722660000|2022-03-08 06:57:40|855.44|851.24|855.44|851.24|855.68|851.48|855.44|851.24|0
1646722670000|2022-03-08 06:57:50|855.92|851.72|856.64|852.44|856.64|852.44|855.92|851.72|0
1646722680000|2022-03-08 06:58:00|856.75|852.55|856.99|852.79|857.23|853.03|856.75|852.55|0
1646722690000|2022-03-08 06:58:10|856.4|852.2|855.79|851.59|856.4|852.2|855.68|851.48|0
1646722700000|2022-03-08 06:58:20|855.2|851|855.2|851|855.2|851|855.07|850.87|0
1646722710000|2022-03-08 06:58:30|855.55|851.35|854.96|850.76|855.55|851.35|854.72|850.52|0
1646722720000|2022-03-08 06:58:40|854.72|850.52|854.72|850.52|855.07|850.87|854.72|850.52|0
1646722730000|2022-03-08 06:58:50|854.83|850.63|854.83|850.63|854.83|850.63|854.83|850.63|0
1646722740000|2022-03-08 06:59:00|854.96|850.76|855.44|851.24|855.44|851.24|854.96|850.76|0
1646722750000|2022-03-08 06:59:10|856.03|851.83|856.16|851.96|856.16|851.96|855.92|851.72|0
1646722760000|2022-03-08 06:59:20|856.64|852.44|857.12|852.92|857.12|852.92|856.64|852.44|0
1646722770000|2022-03-08 06:59:30|857.36|853.16|857.84|853.64|857.96|853.76|857.36|853.16|0
1646722780000|2022-03-08 06:59:40|858.08|853.88|859.52|855.32|859.52|855.32|858.08|853.88|0
1646722790000|2022-03-08 06:59:50|858.8|854.6|858.56|854.36|858.8|854.6|858.56|854.36|0
1646722800000|2022-03-08 07:00:00|858.68|854.48|858.92|854.72|858.92|854.72|858.68|854.48|0
1646722810000|2022-03-08 07:00:10|857.84|853.64|860|855.8|860|855.8|857.84|853.64|0
1646722820000|2022-03-08 07:00:20|859.52|855.32|860.73|856.53|860.73|856.53|859.52|855.32|0
1646722830000|2022-03-08 07:00:30|861.8|857.6|862.41|858.21|863.37|859.17|861.8|857.6|0
1646722840000|2022-03-08 07:00:40|862.53|858.33|861.93|857.73|862.89|858.69|861.93|857.73|0
1646722850000|2022-03-08 07:00:50|862.41|858.21|863.37|859.17|863.37|859.17|862.41|858.21|0
1646722860000|2022-03-08 07:01:00|862.89|858.69|861.45|857.25|863.13|858.93|861.45|857.25|0
1646722870000|2022-03-08 07:01:10|862.29|858.09|861.08|856.88|862.29|858.09|861.08|856.88|0
1646722880000|2022-03-08 07:01:20|861.21|857.01|860.49|856.29|861.21|857.01|860.49|856.29|0
1646722890000|2022-03-08 07:01:30|860.36|856.16|860.6|856.4|860.6|856.4|860.36|856.16|0
1646722900000|2022-03-08 07:01:40|860.49|856.29|860.49|856.29|860.6|856.4|860.36|856.16|0
1646722910000|2022-03-08 07:01:50|860.73|856.53|861.45|857.25|861.8|857.6|860.73|856.53|0
1646722920000|2022-03-08 07:02:00|860.36|856.16|862.89|858.69|862.89|858.69|860.36|856.16|0
1646722930000|2022-03-08 07:02:10|861.93|857.73|862.41|858.21|862.41|858.21|861.93|857.73|0
1646722940000|2022-03-08 07:02:20|863.01|858.81|862.65|858.45|863.13|858.93|862.65|858.45|0
1646722950000|2022-03-08 07:02:30|863.01|858.81|864.82|860.62|864.82|860.62|863.01|858.81|0
1646722960000|2022-03-08 07:02:40|864.1|859.9|863.61|859.41|864.1|859.9|863.37|859.17|0
1646722970000|2022-03-08 07:02:50|863.37|859.17|863.86|859.66|863.86|859.66|863.37|859.17|0
1646722980000|2022-03-08 07:03:00|863.49|859.29|863.97|859.77|863.97|859.77|863.49|859.29|0
1646722990000|2022-03-08 07:03:10|864.1|859.9|864.1|859.9|864.1|859.9|864.1|859.9|0
1646723000000|2022-03-08 07:03:20|862.89|858.69|862.17|857.97|862.89|858.69|862.04|857.84|0
1646723010000|2022-03-08 07:03:30|861.93|857.73|862.04|857.84|862.04|857.84|861.32|857.12|0
1646723020000|2022-03-08 07:03:40|861.69|857.49|861.21|857.01|861.69|857.49|861.21|857.01|0
1646723030000|2022-03-08 07:03:50|861.69|857.49|862.41|858.21|862.41|858.21|861.69|857.49|0
1646723040000|2022-03-08 07:04:00|862.65|858.45|862.41|858.21|862.65|858.45|861.93|857.73|0
1646723050000|2022-03-08 07:04:10|862.77|858.57|863.13|858.93|863.13|858.93|862.77|858.57|0
1646723060000|2022-03-08 07:04:20|862.65|858.45|862.89|858.69|862.89|858.69|862.65|858.45|0
1646723070000|2022-03-08 07:04:30|863.49|859.29|863.73|859.53|863.86|859.66|863.49|859.29|0
1646723080000|2022-03-08 07:04:40|863.37|859.17|863.13|858.93|863.37|859.17|863.13|858.93|0
1646723090000|2022-03-08 07:04:50|861.93|857.73|863.37|859.17|863.37|859.17|861.93|857.73|0
1646723100000|2022-03-08 07:05:00|863.13|858.93|863.37|859.17|863.37|859.17|862.89|858.69|0
1646723110000|2022-03-08 07:05:10|863.13|858.93|863.25|859.05|863.49|859.29|863.13|858.93|0
1646723120000|2022-03-08 07:05:20|862.65|858.45|862.65|858.45|862.77|858.57|862.65|858.45|0
1646723130000|2022-03-08 07:05:30|862.53|858.33|862.17|857.97|862.53|858.33|862.17|857.97|0
1646723140000|2022-03-08 07:05:40|861.93|857.73|860.73|856.53|861.93|857.73|860.73|856.53|0
1646723150000|2022-03-08 07:05:50|860.6|856.4|860.6|856.4|860.6|856.4|860.36|856.16|0
1646723160000|2022-03-08 07:06:00|860.73|856.53|860.97|856.77|860.97|856.77|860.73|856.53|0
1646723170000|2022-03-08 07:06:10|860.73|856.53|860.6|856.4|860.73|856.53|860.36|856.16|0
1646723180000|2022-03-08 07:06:20|860.49|856.29|860.36|856.16|860.49|856.29|860.36|856.16|0
1646723190000|2022-03-08 07:06:30|860.97|856.77|861.08|856.88|861.08|856.88|860.73|856.53|0
1646723200000|2022-03-08 07:06:40|861.32|857.12|861.45|857.25|861.8|857.6|861.32|857.12|0
1646723210000|2022-03-08 07:06:50|861.93|857.73|862.04|857.84|862.04|857.84|861.93|857.73|0
1646723220000|2022-03-08 07:07:00|862.29|858.09|862.77|858.57|862.89|858.69|862.29|858.09|0
1646723230000|2022-03-08 07:07:10|863.37|859.17|863.61|859.41|863.61|859.41|863.13|858.93|0
1646723240000|2022-03-08 07:07:20|863.73|859.53|865.42|861.22|865.42|861.22|863.73|859.53|0
1646723250000|2022-03-08 07:07:30|865.3|861.1|865.66|861.46|865.66|861.46|865.3|861.1|0
1646723260000|2022-03-08 07:07:40|865.06|860.86|864.58|860.38|865.3|861.1|864.58|860.38|0
1646723270000|2022-03-08 07:07:50|864.82|860.62|865.3|861.1|865.3|861.1|864.82|860.62|0
1646723280000|2022-03-08 07:08:00|865.54|861.34|864.82|860.62|865.54|861.34|864.82|860.62|0
1646723290000|2022-03-08 07:08:10|864.45|860.25|864.1|859.9|864.45|860.25|864.1|859.9|0
1646723300000|2022-03-08 07:08:20|863.61|859.41|864.21|860.01|864.21|860.01|863.61|859.41|0
1646723310000|2022-03-08 07:08:30|862.53|858.33|861.45|857.25|862.53|858.33|861.45|857.25|0
1646723330000|2022-03-08 07:08:50|861.56|857.36|862.41|858.21|862.41|858.21|861.56|857.36|0
1646723340000|2022-03-08 07:09:00|862.17|857.97|861.45|857.25|862.17|857.97|861.21|857.01|0
1646723350000|2022-03-08 07:09:10|861.21|857.01|861.32|857.12|861.45|857.25|861.21|857.01|0
1646723360000|2022-03-08 07:09:20|860.97|856.77|860.48|856.28|860.97|856.77|860.48|856.28|0
1646723370000|2022-03-08 07:09:30|860.84|856.64|861.08|856.88|861.45|857.25|860.84|856.64|0
1646723380000|2022-03-08 07:09:40|861.45|857.25|861.93|857.73|861.93|857.73|861.45|857.25|0
1646723390000|2022-03-08 07:09:50|862.17|857.97|864.21|860.01|864.21|860.01|862.17|857.97|0
1646723400000|2022-03-08 07:10:00|864.58|860.38|865.3|861.1|865.3|861.1|864.58|860.38|0
1646723410000|2022-03-08 07:10:10|864.82|860.62|865.06|860.86|865.06|860.86|864.82|860.62|0
1646723420000|2022-03-08 07:10:20|864.69|860.49|865.78|861.58|865.78|861.58|864.69|860.49|0
1646723430000|2022-03-08 07:10:30|866.5|862.3|866.5|862.3|866.62|862.42|866.5|862.3|0
1646723440000|2022-03-08 07:10:40|866.26|862.06|864.34|860.14|866.5|862.3|864.34|860.14|0
1646723450000|2022-03-08 07:10:50|865.06|860.86|866.02|861.82|866.02|861.82|865.06|860.86|0
1646723460000|2022-03-08 07:11:00|866.5|862.3|866.02|861.82|866.62|862.42|866.02|861.82|0
1646723470000|2022-03-08 07:11:10|866.26|862.06|867.95|863.75|867.95|863.75|866.26|862.06|0
1646723480000|2022-03-08 07:11:20|867.82|863.62|867.95|863.75|868.19|863.99|867.82|863.62|0
1646723490000|2022-03-08 07:11:30|868.43|864.23|869.15|864.95|869.15|864.95|868.43|864.23|0
1646723500000|2022-03-08 07:11:40|868.91|864.71|867.95|863.75|868.91|864.71|867.95|863.75|0
1646723510000|2022-03-08 07:11:50|867.82|863.62|868.91|864.71|869.27|865.07|867.82|863.62|0
1646723520000|2022-03-08 07:12:00|868.06|863.86|867.71|863.51|868.19|863.99|867.71|863.51|0
1646723530000|2022-03-08 07:12:10|866.99|862.79|866.5|862.3|866.99|862.79|866.26|862.06|0
1646723540000|2022-03-08 07:12:20|866.74|862.54|867.23|863.03|867.23|863.03|866.5|862.3|0
1646723550000|2022-03-08 07:12:30|867.1|862.9|867.71|863.51|867.71|863.51|867.1|862.9|0
1646723560000|2022-03-08 07:12:40|867.34|863.14|867.47|863.27|867.47|863.27|867.23|863.03|0
1646723570000|2022-03-08 07:12:50|867.95|863.75|867.95|863.75|867.95|863.75|867.95|863.75|0
1646723580000|2022-03-08 07:13:00|868.91|864.71|868.91|864.71|868.91|864.71|868.67|864.47|0
1646723590000|2022-03-08 07:13:10|868.43|864.23|869.15|864.95|869.15|864.95|868.43|864.23|0
1646723600000|2022-03-08 07:13:20|868.91|864.71|869.4|865.2|869.4|865.2|868.91|864.71|0
1646723610000|2022-03-08 07:13:30|869.15|864.95|868.91|864.71|869.15|864.95|868.91|864.71|0
1646723620000|2022-03-08 07:13:40|869.4|865.2|870.23|866.03|870.23|866.03|869.4|865.2|0
1646723630000|2022-03-08 07:13:50|869.88|865.68|869.4|865.2|869.88|865.68|869.4|865.2|0
1646723640000|2022-03-08 07:14:00|869.64|865.44|870.36|866.16|870.36|866.16|869.64|865.44|0
1646723650000|2022-03-08 07:14:10|870.6|866.4|870.47|866.27|870.84|866.64|870.23|866.03|0
1646723660000|2022-03-08 07:14:20|870.23|866.03|870.47|866.27|870.47|866.27|870.23|866.03|0
1646723670000|2022-03-08 07:14:30|870.12|865.92|869.88|865.68|870.12|865.92|869.64|865.44|0
1646723680000|2022-03-08 07:14:40|869.75|865.55|868.79|864.59|869.75|865.55|868.79|864.59|0
1646723690000|2022-03-08 07:14:50|869.15|864.95|869.15|864.95|869.15|864.95|868.55|864.35|0
1646723700000|2022-03-08 07:15:00|869.88|865.68|869.39|865.19|870.23|866.03|869.39|865.19|0
1646723710000|2022-03-08 07:15:10|869.51|865.31|870.36|866.16|870.36|866.16|869.51|865.31|0
1646723720000|2022-03-08 07:15:20|870.12|865.92|870.6|866.4|870.6|866.4|869.64|865.44|0
1646723730000|2022-03-08 07:15:30|870.84|866.64|870.36|866.16|870.84|866.64|870.36|866.16|0
1646723740000|2022-03-08 07:15:40|870.84|866.64|870.84|866.64|871.08|866.88|870.84|866.64|0
1646723750000|2022-03-08 07:15:50|870.58|866.38|871.43|867.23|871.54|867.34|870.58|866.38|0
1646723760000|2022-03-08 07:16:00|871.91|867.71|871.67|867.47|871.91|867.71|871.67|867.47|0
1646723770000|2022-03-08 07:16:10|872.15|867.95|871.91|867.71|872.15|867.95|871.91|867.71|0
1646723780000|2022-03-08 07:16:20|871.19|866.99|870.1|865.9|871.19|866.99|870.1|865.9|0
1646723790000|2022-03-08 07:16:30|869.26|865.06|868.3|864.1|869.26|865.06|867.93|863.73|0
1646723800000|2022-03-08 07:16:40|866.25|862.05|866.38|862.18|866.38|862.18|866.25|862.05|0
1646723810000|2022-03-08 07:16:50|865.9|861.7|865.89|861.69|865.9|861.7|865.77|861.57|0
1646723820000|2022-03-08 07:17:00|865.29|861.09|865.41|861.21|866.25|862.05|865.29|861.09|0
1646723830000|2022-03-08 07:17:10|865.17|860.97|864.93|860.73|865.89|861.69|864.93|860.73|0
1646723840000|2022-03-08 07:17:20|865.17|860.97|865.53|861.33|865.65|861.45|865.17|860.97|0
1646723850000|2022-03-08 07:17:30|865.05|860.85|864.81|860.61|865.41|861.21|864.81|860.61|0
1646723860000|2022-03-08 07:17:40|865.05|860.85|863.97|859.77|865.05|860.85|863.97|859.77|0
1646723870000|2022-03-08 07:17:50|863.73|859.53|863.25|859.05|863.97|859.77|863.25|859.05|0
1646723880000|2022-03-08 07:18:00|863.61|859.41|863.85|859.65|863.97|859.77|863.61|859.41|0
1646723890000|2022-03-08 07:18:10|863.73|859.53|863.73|859.53|863.97|859.77|863.73|859.53|0
1646723900000|2022-03-08 07:18:20|863.97|859.77|863.49|859.29|864.21|860.01|863.49|859.29|0
1646723910000|2022-03-08 07:18:30|862.89|858.69|863.01|858.81|863.01|858.81|862.77|858.57|0
1646723920000|2022-03-08 07:18:40|863.49|859.29|863.01|858.81|863.49|859.29|862.53|858.33|0
1646723930000|2022-03-08 07:18:50|863.25|859.05|862.29|858.09|863.25|859.05|862.29|858.09|0
1646723940000|2022-03-08 07:19:00|862.05|857.85|861.68|857.48|862.29|858.09|861.68|857.48|0
1646723950000|2022-03-08 07:19:10|861.57|857.37|860.37|856.17|861.57|857.37|860.37|856.17|0
1646723960000|2022-03-08 07:19:20|860.61|856.41|861.09|856.89|861.33|857.13|860.61|856.41|0
1646723970000|2022-03-08 07:19:30|860.72|856.52|861.2|857|861.81|857.61|860.72|856.52|0
1646723980000|2022-03-08 07:19:40|861.09|856.89|861.09|856.89|861.09|856.89|860.85|856.65|0
1646723990000|2022-03-08 07:19:50|860.72|856.52|860.61|856.41|861.09|856.89|860.61|856.41|0
1646724000000|2022-03-08 07:20:00|860.37|856.17|859.76|855.56|860.37|856.17|859.52|855.32|0
1646724010000|2022-03-08 07:20:10|858.93|854.73|859.41|855.21|859.41|855.21|858.93|854.73|0
1646724020000|2022-03-08 07:20:20|859.28|855.08|859.17|854.97|860.13|855.93|859.17|854.97|0
1646724030000|2022-03-08 07:20:30|859.41|855.21|860.38|856.18|860.38|856.18|859.41|855.21|0
1646724040000|2022-03-08 07:20:40|859.3|855.1|860.14|855.94|860.14|855.94|859.3|855.1|0
1646724050000|2022-03-08 07:20:50|859.9|855.7|859.3|855.1|860.14|855.94|859.3|855.1|0
1646724060000|2022-03-08 07:21:00|860.14|855.94|860.62|856.42|860.73|856.53|860.14|855.94|0
1646724070000|2022-03-08 07:21:10|860.38|856.18|860.62|856.42|860.62|856.42|860.14|855.94|0
1646724080000|2022-03-08 07:21:20|861.57|857.37|861.09|856.89|861.57|857.37|860.97|856.77|0
1646724090000|2022-03-08 07:21:30|860.62|856.42|860.62|856.42|860.62|856.42|860.25|856.05|0
1646724100000|2022-03-08 07:21:40|860.14|855.94|859.77|855.57|860.14|855.94|859.77|855.57|0
1646724110000|2022-03-08 07:21:50|860.05|855.85|860.89|856.69|860.89|856.69|860.05|855.85|0
1646724120000|2022-03-08 07:22:00|861.13|856.93|861.37|857.17|861.97|857.77|861.13|856.93|0
1646724130000|2022-03-08 07:22:10|861.85|857.65|862.09|857.89|862.09|857.89|861.61|857.41|0
1646724140000|2022-03-08 07:22:20|861.85|857.65|861.61|857.41|862.09|857.89|861.61|857.41|0
1646724150000|2022-03-08 07:22:30|861.13|856.93|860.29|856.09|861.13|856.93|860.29|856.09|0
1646724160000|2022-03-08 07:22:40|859.94|855.74|859.22|855.02|859.94|855.74|859.09|854.89|0
1646724170000|2022-03-08 07:22:50|859.7|855.5|859.7|855.5|860.18|855.98|859.7|855.5|0
1646724180000|2022-03-08 07:23:00|859.33|855.13|857.78|853.58|859.33|855.13|857.78|853.58|0
1646724190000|2022-03-08 07:23:10|858.26|854.06|857.9|853.7|858.5|854.3|857.9|853.7|0
1646724200000|2022-03-08 07:23:20|857.54|853.34|857.78|853.58|858.02|853.82|857.54|853.34|0
1646724210000|2022-03-08 07:23:30|857.66|853.46|858.62|854.42|858.62|854.42|857.66|853.46|0
1646724220000|2022-03-08 07:23:40|858.5|854.3|858.26|854.06|858.5|854.3|857.78|853.58|0
1646724230000|2022-03-08 07:23:50|857.66|853.46|859.09|854.89|859.09|854.89|857.66|853.46|0
1646724240000|2022-03-08 07:24:00|858.98|854.78|858.5|854.3|858.98|854.78|858.5|854.3|0
1646724250000|2022-03-08 07:24:10|857.9|853.7|858.26|854.06|858.26|854.06|857.9|853.7|0
1646724260000|2022-03-08 07:24:20|858.02|853.82|857.66|853.46|858.02|853.82|857.66|853.46|0
1646724270000|2022-03-08 07:24:30|857.54|853.34|857.9|853.7|857.9|853.7|857.54|853.34|0
1646724280000|2022-03-08 07:24:40|858.5|854.3|858.85|854.65|858.85|854.65|858.38|854.18|0
1646724290000|2022-03-08 07:24:50|858.74|854.54|858.5|854.3|858.74|854.54|858.5|854.3|0
1646724300000|2022-03-08 07:25:00|858.74|854.54|859.22|855.02|859.22|855.02|858.38|854.18|0
1646724310000|2022-03-08 07:25:10|858.5|854.3|858.26|854.06|858.5|854.3|858.26|854.06|0
1646724320000|2022-03-08 07:25:20|858.14|853.94|858.14|853.94|858.14|853.94|858.14|853.94|0
1646724330000|2022-03-08 07:25:30|858.74|854.54|856.7|852.5|858.74|854.54|856.7|852.5|0
1646724340000|2022-03-08 07:25:40|856.59|852.39|856.7|852.5|856.7|852.5|856.59|852.39|0
1646724350000|2022-03-08 07:25:50|857.78|853.58|858.38|854.18|858.38|854.18|857.54|853.34|0
1646724360000|2022-03-08 07:26:00|858.02|853.82|858.26|854.06|858.74|854.54|858.02|853.82|0
1646724370000|2022-03-08 07:26:10|858.38|854.18|857.78|853.58|858.38|854.18|857.78|853.58|0
1646724380000|2022-03-08 07:26:20|858.74|854.54|858.62|854.42|858.74|854.54|858.62|854.42|0
1646724390000|2022-03-08 07:26:30|857.78|853.58|857.78|853.58|858.02|853.82|857.66|853.46|0
1646724400000|2022-03-08 07:26:40|858.02|853.82|858.98|854.78|858.98|854.78|858.02|853.82|0
1646724410000|2022-03-08 07:26:50|859.09|854.89|859.22|855.02|859.22|855.02|859.09|854.89|0
1646724420000|2022-03-08 07:27:00|859.46|855.26|859.81|855.61|859.81|855.61|859.46|855.26|0
1646724430000|2022-03-08 07:27:10|860.05|855.85|859.7|855.5|860.41|856.21|859.7|855.5|0
1646724440000|2022-03-08 07:27:20|859.81|855.61|859.81|855.61|859.94|855.74|859.81|855.61|0
1646724450000|2022-03-08 07:27:30|860.18|855.98|859.46|855.26|860.18|855.98|859.33|855.13|0
1646724460000|2022-03-08 07:27:40|859.22|855.02|857.42|853.22|859.22|855.02|857.42|853.22|0
1646724470000|2022-03-08 07:27:50|857.9|853.7|856.46|852.26|857.9|853.7|856.46|852.26|0
1646724480000|2022-03-08 07:28:00|856.22|852.02|856.7|852.5|856.7|852.5|855.87|851.67|0
1646724490000|2022-03-08 07:28:10|856.35|852.15|854.79|850.59|856.35|852.15|854.79|850.59|0
1646724500000|2022-03-08 07:28:20|854.07|849.87|854.67|850.47|854.67|850.47|854.07|849.87|0
1646724510000|2022-03-08 07:28:30|854.79|850.59|854.91|850.71|855.15|850.95|854.79|850.59|0
1646724520000|2022-03-08 07:28:40|855.39|851.19|854.44|850.24|855.39|851.19|854.44|850.24|0
1646724530000|2022-03-08 07:28:50|853.72|849.52|852.76|848.56|853.72|849.52|852.76|848.56|0
1646724540000|2022-03-08 07:29:00|851.12|846.92|851.84|847.64|852.32|848.12|851.12|846.92|0
1646724550000|2022-03-08 07:29:10|851.48|847.28|851.32|847.12|852.37|848.17|851.32|847.12|0
1646724560000|2022-03-08 07:29:20|851.08|846.88|849.76|845.56|851.08|846.88|849.76|845.56|0
1646724570000|2022-03-08 07:29:30|848.69|844.49|848.57|844.37|849.17|844.97|848.57|844.37|0
1646724580000|2022-03-08 07:29:40|849.41|845.21|848.8|844.6|849.41|845.21|848.8|844.6|0
1646724590000|2022-03-08 07:29:50|848.93|844.73|849.52|845.32|849.52|845.32|848.93|844.73|0
1646724600000|2022-03-08 07:30:00|849.65|845.45|851.32|847.12|851.32|847.12|849.65|845.45|0
1646724610000|2022-03-08 07:30:10|850.6|846.4|850.81|846.61|851.08|846.88|850.6|846.4|0
1646724620000|2022-03-08 07:30:20|850.44|846.24|850.2|846|850.44|846.24|850.2|846|0
1646724630000|2022-03-08 07:30:30|850.33|846.13|849.25|845.05|850.33|846.13|848.89|844.69|0
1646724640000|2022-03-08 07:30:40|849.13|844.93|848.29|844.09|849.13|844.93|848.05|843.85|0
1646724650000|2022-03-08 07:30:50|849.37|845.17|849.72|845.52|849.72|845.52|849.37|845.17|0
1646724660000|2022-03-08 07:31:00|849.48|845.28|848.89|844.69|849.61|845.41|848.89|844.69|0
1646724670000|2022-03-08 07:31:10|848.41|844.21|848.65|844.45|848.77|844.57|848.05|843.85|0
1646724680000|2022-03-08 07:31:20|849.13|844.93|850.09|845.89|850.09|845.89|849.13|844.93|0
1646724690000|2022-03-08 07:31:30|849.61|845.41|850.2|846|850.2|846|849.61|845.41|0
1646724700000|2022-03-08 07:31:40|850.81|846.61|849.37|845.17|850.81|846.61|849.37|845.17|0
1646724710000|2022-03-08 07:31:50|849.48|845.28|848.89|844.69|849.48|845.28|848.89|844.69|0
1646724720000|2022-03-08 07:32:00|848.77|844.57|849.01|844.81|849.01|844.81|848.65|844.45|0
1646724730000|2022-03-08 07:32:10|849.24|845.04|849.37|845.17|849.85|845.65|849.24|845.04|0
1646724740000|2022-03-08 07:32:20|849.13|844.93|848.05|843.85|849.13|844.93|848.05|843.85|0
1646724750000|2022-03-08 07:32:30|848.29|844.09|848.65|844.45|848.65|844.45|848.29|844.09|0
1646724760000|2022-03-08 07:32:40|848.77|844.57|848.77|844.57|848.77|844.57|848.77|844.57|0
1646724770000|2022-03-08 07:32:50|848.65|844.45|849.37|845.17|849.37|845.17|848.65|844.45|0
1646724780000|2022-03-08 07:33:00|849.24|845.04|849.48|845.28|849.48|845.28|848.77|844.57|0
1646724790000|2022-03-08 07:33:10|849.85|845.65|850.81|846.61|850.81|846.61|849.85|845.65|0
1646724800000|2022-03-08 07:33:20|851.05|846.85|851.05|846.85|851.05|846.85|850.57|846.37|0
1646724810000|2022-03-08 07:33:30|850.92|846.72|851.16|846.96|851.16|846.96|850.92|846.72|0
1646724820000|2022-03-08 07:33:40|851.29|847.09|850.81|846.61|851.29|847.09|850.81|846.61|0
1646724830000|2022-03-08 07:33:50|850.33|846.13|850.81|846.61|850.81|846.61|850.33|846.13|0
1646724840000|2022-03-08 07:34:00|850.68|846.48|852.12|847.92|852.36|848.16|850.68|846.48|0
1646724850000|2022-03-08 07:34:10|852.01|847.81|852.36|848.16|852.36|848.16|852.01|847.81|0
1646724860000|2022-03-08 07:34:20|852.72|848.52|852.72|848.52|852.72|848.52|852.72|848.52|0
1646724870000|2022-03-08 07:34:30|852.24|848.04|852.12|847.92|852.48|848.28|852.12|847.92|0
1646724880000|2022-03-08 07:34:40|852.48|848.28|852.84|848.64|852.84|848.64|852.12|847.92|0
1646724890000|2022-03-08 07:34:50|852.48|848.28|852.24|848.04|852.48|848.28|852.24|848.04|0
1646724900000|2022-03-08 07:35:00|851.77|847.57|850.68|846.48|851.77|847.57|850.68|846.48|0
1646724910000|2022-03-08 07:35:10|851.05|846.85|851.29|847.09|852.12|847.92|851.05|846.85|0
1646724920000|2022-03-08 07:35:20|851.4|847.2|851.77|847.57|852|847.8|851.4|847.2|0
1646724930000|2022-03-08 07:35:30|852.96|848.76|852.6|848.4|852.96|848.76|852.48|848.28|0
1646724940000|2022-03-08 07:35:40|852.36|848.16|853.2|849|853.2|849|852.36|848.16|0
1646724950000|2022-03-08 07:35:50|853.08|848.88|850.81|846.61|853.08|848.88|850.81|846.61|0
1646724960000|2022-03-08 07:36:00|850.68|846.48|850.33|846.13|850.68|846.48|850.09|845.89|0
1646724970000|2022-03-08 07:36:10|849.85|845.65|849.48|845.28|849.85|845.65|849.48|845.28|0
1646724980000|2022-03-08 07:36:20|849.85|845.65|850.44|846.24|850.57|846.37|849.85|845.65|0
1646724990000|2022-03-08 07:36:30|849.85|845.65|849.37|845.17|849.85|845.65|849.37|845.17|0
1646725000000|2022-03-08 07:36:40|849.48|845.28|849.61|845.41|849.72|845.52|849.48|845.28|0
1646725010000|2022-03-08 07:36:50|850.33|846.13|850.57|846.37|850.57|846.37|850.2|846|0
1646725020000|2022-03-08 07:37:00|850.68|846.48|849.85|845.65|850.81|846.61|849.85|845.65|0
1646725030000|2022-03-08 07:37:10|850.09|845.89|850.81|846.61|850.81|846.61|850.09|845.89|0
1646725040000|2022-03-08 07:37:20|850.92|846.72|851.64|847.44|851.64|847.44|850.92|846.72|0
1646725050000|2022-03-08 07:37:30|851.4|847.2|851.29|847.09|851.4|847.2|850.68|846.48|0
1646725060000|2022-03-08 07:37:40|850.81|846.61|851.53|847.33|851.53|847.33|850.68|846.48|0
1646725070000|2022-03-08 07:37:50|850.81|846.61|851.05|846.85|851.05|846.85|850.81|846.61|0
1646725080000|2022-03-08 07:38:00|851.29|847.09|851.53|847.33|851.53|847.33|850.81|846.61|0
1646725090000|2022-03-08 07:38:10|851.05|846.85|851.53|847.33|851.53|847.33|850.81|846.61|0
1646725100000|2022-03-08 07:38:20|851.4|847.2|851.29|847.09|851.4|847.2|851.29|847.09|0
1646725110000|2022-03-08 07:38:30|851.05|846.85|852|847.8|852|847.8|851.05|846.85|0
1646725120000|2022-03-08 07:38:40|852.6|848.4|852.36|848.16|852.6|848.4|852.12|847.92|0
1646725130000|2022-03-08 07:38:50|852.6|848.4|852.48|848.28|852.6|848.4|852.48|848.28|0
1646725140000|2022-03-08 07:39:00|852.24|848.04|851.76|847.56|852.24|848.04|851.29|847.09|0
1646725150000|2022-03-08 07:39:10|852|847.8|852.48|848.28|852.48|848.28|852|847.8|0
1646725160000|2022-03-08 07:39:20|852.36|848.16|852.48|848.28|852.48|848.28|852.36|848.16|0
1646725170000|2022-03-08 07:39:30|853.2|849|851.76|847.56|853.2|849|851.64|847.44|0
1646725180000|2022-03-08 07:39:40|851.4|847.2|851.52|847.32|851.52|847.32|850.92|846.72|0
1646725190000|2022-03-08 07:39:50|851.76|847.56|851.88|847.68|851.88|847.68|851.29|847.09|0
1646725200000|2022-03-08 07:40:00|851.64|847.44|852.48|848.28|852.48|848.28|851.64|847.44|0
1646725210000|2022-03-08 07:40:10|852.72|848.52|852.72|848.52|852.72|848.52|852|847.8|0
1646725220000|2022-03-08 07:40:20|852.96|848.76|852.72|848.52|852.96|848.76|852.72|848.52|0
1646725230000|2022-03-08 07:40:30|851.76|847.56|851.76|847.56|851.76|847.56|851.76|847.56|0
1646725240000|2022-03-08 07:40:40|852.24|848.04|852.24|848.04|852.84|848.64|852.24|848.04|0
1646725250000|2022-03-08 07:40:50|851.76|847.56|852.24|848.04|852.24|848.04|851.76|847.56|0
1646725260000|2022-03-08 07:41:00|852.12|847.92|851.76|847.56|852.12|847.92|851.05|846.85|0
1646725270000|2022-03-08 07:41:10|851.64|847.44|850.92|846.72|851.76|847.56|850.92|846.72|0
1646725280000|2022-03-08 07:41:20|850.57|846.37|850.81|846.61|850.81|846.61|850.33|846.13|0
1646725290000|2022-03-08 07:41:30|850.2|846|850.2|846|850.2|846|849.96|845.76|0
1646725300000|2022-03-08 07:41:40|850.33|846.13|850.09|845.89|850.81|846.61|850.09|845.89|0
1646725310000|2022-03-08 07:41:50|850.2|846|849.48|845.28|850.2|846|849.48|845.28|0
1646725320000|2022-03-08 07:42:00|850.09|845.89|849.61|845.41|850.09|845.89|849.61|845.41|0
1646725330000|2022-03-08 07:42:10|849.37|845.17|849.24|845.04|849.37|845.17|849|844.8|0
1646725340000|2022-03-08 07:42:20|849|844.8|849.48|845.28|849.48|845.28|849|844.8|0
1646725350000|2022-03-08 07:42:30|849|844.8|849.13|844.93|849.13|844.93|849|844.8|0
1646725360000|2022-03-08 07:42:40|849.61|845.41|848.65|844.45|849.61|845.41|848.65|844.45|0
1646725370000|2022-03-08 07:42:50|848.41|844.21|848.05|843.85|848.41|844.21|847.81|843.61|0
1646725380000|2022-03-08 07:43:00|848.29|844.09|847.21|843.01|848.29|844.09|847.21|843.01|0
1646725390000|2022-03-08 07:43:10|847.33|843.13|846.73|842.53|847.33|843.13|846.73|842.53|0
1646725400000|2022-03-08 07:43:20|846.37|842.17|845.41|841.21|846.37|842.17|845.41|841.21|0
1646725410000|2022-03-08 07:43:30|845.17|840.97|845.65|841.45|845.78|841.58|845.17|840.97|0
1646725420000|2022-03-08 07:43:40|845.41|841.21|845.65|841.45|845.78|841.58|845.41|841.21|0
1646725430000|2022-03-08 07:43:50|845.89|841.69|844.58|840.38|845.89|841.69|844.58|840.38|0
1646725440000|2022-03-08 07:44:00|845.41|841.21|843.74|839.54|845.65|841.45|843.74|839.54|0
1646725450000|2022-03-08 07:44:10|844.58|840.38|843.74|839.54|844.58|840.38|843.74|839.54|0
1646725460000|2022-03-08 07:44:20|843.86|839.66|844.45|840.25|844.82|840.62|843.86|839.66|0
1646725470000|2022-03-08 07:44:30|844.69|840.49|844.93|840.73|844.93|840.73|844.58|840.38|0
1646725480000|2022-03-08 07:44:40|844.69|840.49|845.65|841.45|845.65|841.45|844.69|840.49|0
1646725490000|2022-03-08 07:44:50|845.78|841.58|845.41|841.21|845.78|841.58|845.41|841.21|0
1646725500000|2022-03-08 07:45:00|843.98|839.78|844.1|839.9|844.45|840.25|843.86|839.66|0
1646725510000|2022-03-08 07:45:10|843.86|839.66|843.98|839.78|844.58|840.38|843.86|839.66|0
1646725520000|2022-03-08 07:45:20|843.62|839.42|844.22|840.02|844.22|840.02|843.62|839.42|0
1646725530000|2022-03-08 07:45:30|844.93|840.73|844.58|840.38|844.93|840.73|844.58|840.38|0
1646725540000|2022-03-08 07:45:40|843.98|839.78|845.3|841.1|845.3|841.1|843.98|839.78|0
1646725550000|2022-03-08 07:45:50|846.02|841.82|847.69|843.49|847.69|843.49|846.02|841.82|0
1646725560000|2022-03-08 07:46:00|847.57|843.37|847.93|843.73|847.93|843.73|847.57|843.37|0
1646725570000|2022-03-08 07:46:10|848.28|844.08|848.05|843.85|848.28|844.08|847.57|843.37|0
1646725580000|2022-03-08 07:46:20|848.17|843.97|848.41|844.21|848.41|844.21|848.17|843.97|0
1646725590000|2022-03-08 07:46:30|848.28|844.08|847.81|843.61|848.28|844.08|847.81|843.61|0
1646725600000|2022-03-08 07:46:40|846.85|842.65|846.97|842.77|846.97|842.77|846.85|842.65|0
1646725610000|2022-03-08 07:46:50|846.73|842.53|846.85|842.65|846.85|842.65|846.49|842.29|0
1646725620000|2022-03-08 07:47:00|847.33|843.13|846.49|842.29|847.33|843.13|846.25|842.05|0
1646725630000|2022-03-08 07:47:10|846.61|842.41|846.13|841.93|846.73|842.53|846.13|841.93|0
1646725640000|2022-03-08 07:47:20|846.25|842.05|846.85|842.65|846.85|842.65|846.01|841.81|0
1646725650000|2022-03-08 07:47:30|846.73|842.53|847.45|843.25|847.45|843.25|846.73|842.53|0
1646725660000|2022-03-08 07:47:40|847.69|843.49|846.97|842.77|847.69|843.49|846.97|842.77|0
1646725670000|2022-03-08 07:47:50|846.61|842.41|846.01|841.81|846.73|842.53|846.01|841.81|0
1646725680000|2022-03-08 07:48:00|845.78|841.58|846.01|841.81|846.25|842.05|845.78|841.58|0
1646725690000|2022-03-08 07:48:10|846.25|842.05|846.01|841.81|846.73|842.53|846.01|841.81|0
1646725700000|2022-03-08 07:48:20|845.65|841.45|845.3|841.1|845.65|841.45|845.3|841.1|0
1646725710000|2022-03-08 07:48:30|845.78|841.58|847.21|843.01|847.21|843.01|845.78|841.58|0
1646725720000|2022-03-08 07:48:40|846.61|842.41|846.25|842.05|846.73|842.53|846.25|842.05|0
1646725730000|2022-03-08 07:48:50|846.49|842.29|846.25|842.05|846.49|842.29|846.25|842.05|0
1646725740000|2022-03-08 07:49:00|847.21|843.01|847.69|843.49|847.69|843.49|846.97|842.77|0
1646725750000|2022-03-08 07:49:10|847.57|843.37|847.45|843.25|847.57|843.37|847.21|843.01|0
1646725760000|2022-03-08 07:49:20|847.21|843.01|846.97|842.77|847.45|843.25|846.97|842.77|0
1646725770000|2022-03-08 07:49:30|847.21|843.01|848.04|843.84|848.28|844.08|847.21|843.01|0
1646725780000|2022-03-08 07:49:40|848.89|844.69|848.17|843.97|849.13|844.93|848.04|843.84|0
1646725790000|2022-03-08 07:49:50|847.57|843.37|848.04|843.84|848.04|843.84|847.33|843.13|0
1646725800000|2022-03-08 07:50:00|848.17|843.97|848.17|843.97|848.41|844.21|848.17|843.97|0
1646725810000|2022-03-08 07:50:10|848.41|844.21|848.28|844.08|848.89|844.69|848.28|844.08|0
1646725820000|2022-03-08 07:50:20|847.93|843.73|849.13|844.93|849.13|844.93|847.93|843.73|0
1646725830000|2022-03-08 07:50:30|849|844.8|849.13|844.93|849.13|844.93|848.65|844.45|0
1646725840000|2022-03-08 07:50:40|848.65|844.45|848.89|844.69|848.89|844.69|848.65|844.45|0
1646725850000|2022-03-08 07:50:50|848.65|844.45|848.65|844.45|848.65|844.45|848.41|844.21|0
1646725860000|2022-03-08 07:51:00|849.96|845.76|848.89|844.69|849.96|845.76|848.89|844.69|0
1646725870000|2022-03-08 07:51:10|849.24|845.04|849.37|845.17|849.37|845.17|849.13|844.93|0
1646725880000|2022-03-08 07:51:20|848.76|844.56|848.89|844.69|848.89|844.69|848.17|843.97|0
1646725890000|2022-03-08 07:51:30|849.13|844.93|849.13|844.93|849.13|844.93|848.65|844.45|0
1646725900000|2022-03-08 07:51:40|849.61|845.41|850.09|845.89|850.09|845.89|849.61|845.41|0
1646725910000|2022-03-08 07:51:50|850.33|846.13|852.48|848.28|852.48|848.28|850.33|846.13|0
1646725920000|2022-03-08 07:52:00|852|847.8|851.76|847.56|852|847.8|851.76|847.56|0
1646725930000|2022-03-08 07:52:10|851.04|846.84|851.04|846.84|851.16|846.96|851.04|846.84|0
1646725940000|2022-03-08 07:52:20|851.16|846.96|850.33|846.13|851.28|847.08|850.33|846.13|0
1646725950000|2022-03-08 07:52:30|851.52|847.32|851.52|847.32|851.52|847.32|851.28|847.08|0
1646725960000|2022-03-08 07:52:40|851.76|847.56|851.64|847.44|851.76|847.56|851.52|847.32|0
1646725970000|2022-03-08 07:52:50|851.52|847.32|851.04|846.84|851.52|847.32|850.33|846.13|0
1646725980000|2022-03-08 07:53:00|851.16|846.96|851.28|847.08|851.4|847.2|851.04|846.84|0
1646725990000|2022-03-08 07:53:10|851.52|847.32|852.72|848.52|852.72|848.52|851.04|846.84|0
1646726000000|2022-03-08 07:53:20|852.6|848.4|852.96|848.76|852.96|848.76|852.6|848.4|0
1646726010000|2022-03-08 07:53:30|852.48|848.28|854.16|849.96|854.16|849.96|852.48|848.28|0
1646726020000|2022-03-08 07:53:40|854.4|850.2|855.36|851.16|855.36|851.16|854.4|850.2|0
1646726030000|2022-03-08 07:53:50|856.32|852.12|856.67|852.47|856.8|852.6|856.32|852.12|0
1646726040000|2022-03-08 07:54:00|857.39|853.19|855.6|851.4|857.39|853.19|855.6|851.4|0
1646726050000|2022-03-08 07:54:10|855.71|851.51|855.84|851.64|855.84|851.64|855.71|851.51|0
1646726060000|2022-03-08 07:54:20|854.88|850.68|855.12|850.92|855.23|851.03|854.88|850.68|0
1646726070000|2022-03-08 07:54:30|854.99|850.79|855.12|850.92|855.12|850.92|854.64|850.44|0
1646726080000|2022-03-08 07:54:40|854.99|850.79|854.52|850.32|854.99|850.79|854.4|850.2|0
1646726090000|2022-03-08 07:54:50|854.16|849.96|854.28|850.08|854.52|850.32|854.16|849.96|0
1646726100000|2022-03-08 07:55:00|854.4|850.2|855.6|851.4|855.6|851.4|854.4|850.2|0
1646726110000|2022-03-08 07:55:10|855.95|851.75|856.08|851.88|856.32|852.12|855.95|851.75|0
1646726120000|2022-03-08 07:55:20|856.32|852.12|855.84|851.64|856.32|852.12|855.84|851.64|0
1646726130000|2022-03-08 07:55:30|855.36|851.16|856.56|852.36|856.56|852.36|855.36|851.16|0
1646726140000|2022-03-08 07:55:40|856.8|852.6|857.04|852.84|857.28|853.08|856.8|852.6|0
1646726150000|2022-03-08 07:55:50|856.8|852.6|858.35|854.15|858.35|854.15|856.8|852.6|0
1646726160000|2022-03-08 07:56:00|858.72|854.52|858.48|854.28|858.72|854.52|858|853.8|0
1646726170000|2022-03-08 07:56:10|858.35|854.15|858.72|854.52|858.72|854.52|858.35|854.15|0
1646726180000|2022-03-08 07:56:20|858.96|854.76|858.48|854.28|858.96|854.76|858.48|854.28|0
1646726190000|2022-03-08 07:56:30|858.35|854.15|859.2|855|859.2|855|858.35|854.15|0
1646726200000|2022-03-08 07:56:40|859.92|855.72|860.64|856.44|860.64|856.44|859.92|855.72|0
1646726210000|2022-03-08 07:56:50|860.03|855.83|860.4|856.2|860.4|856.2|859.68|855.48|0
1646726220000|2022-03-08 07:57:00|860.27|856.07|859.44|855.24|860.27|856.07|859.2|855|0
1646726230000|2022-03-08 07:57:10|859.68|855.48|859.2|855|859.92|855.72|859.2|855|0
1646726240000|2022-03-08 07:57:20|859.92|855.72|860.4|856.2|860.4|856.2|859.92|855.72|0
1646726250000|2022-03-08 07:57:30|860.16|855.96|860.4|856.2|860.4|856.2|860.16|855.96|0
1646726260000|2022-03-08 07:57:40|860.03|855.83|860.75|856.55|860.88|856.68|860.03|855.83|0
1646726270000|2022-03-08 07:57:50|860.4|856.2|860.51|856.31|860.51|856.31|859.92|855.72|0
1646726280000|2022-03-08 07:58:00|859.92|855.72|859.68|855.48|859.92|855.72|859.68|855.48|0
1646726290000|2022-03-08 07:58:10|859.79|855.59|858.48|854.28|859.79|855.59|858.48|854.28|0
1646726300000|2022-03-08 07:58:20|858.11|853.91|858|853.8|858.24|854.04|858|853.8|0
1646726310000|2022-03-08 07:58:30|857.39|853.19|856.8|852.6|857.39|853.19|856.8|852.6|0
1646726320000|2022-03-08 07:58:40|856.91|852.71|856.56|852.36|856.91|852.71|856.19|851.99|0
1646726330000|2022-03-08 07:58:50|856.8|852.6|856.91|852.71|856.91|852.71|856.43|852.23|0
1646726340000|2022-03-08 07:59:00|857.28|853.08|857.76|853.56|857.87|853.67|857.28|853.08|0
1646726350000|2022-03-08 07:59:10|857.52|853.32|858|853.8|858|853.8|857.52|853.32|0
1646726360000|2022-03-08 07:59:20|857.76|853.56|858.96|854.76|858.96|854.76|857.76|853.56|0
1646726370000|2022-03-08 07:59:30|858|853.8|858.59|854.39|858.59|854.39|857.87|853.67|0
1646726380000|2022-03-08 07:59:40|858.72|854.52|857.52|853.32|858.72|854.52|857.52|853.32|0
1646726390000|2022-03-08 07:59:50|857.76|853.56|858.24|854.04|859.2|855|857.76|853.56|0
1646726400000|2022-03-08 08:00:00|857.04|852.84|856.56|852.36|857.52|853.32|856.56|852.36|0
1646726410000|2022-03-08 08:00:10|857.52|853.32|857.76|853.56|858.96|854.76|857.52|853.32|0
1646726420000|2022-03-08 08:00:20|859.07|854.87|855.95|851.75|859.07|854.87|855.95|851.75|0
1646726430000|2022-03-08 08:00:30|855.6|851.4|855.84|851.64|855.84|851.64|853.92|849.72|0
1646726440000|2022-03-08 08:00:40|855.6|851.4|855.71|851.51|855.95|851.75|855.47|851.27|0
1646726450000|2022-03-08 08:00:50|855.12|850.92|854.4|850.2|855.12|850.92|853.68|849.48|0
1646726460000|2022-03-08 08:01:00|853.2|849|852.24|848.04|854.16|849.96|852.24|848.04|0
1646726470000|2022-03-08 08:01:10|852|847.8|850.92|846.72|852|847.8|850.68|846.48|0
1646726480000|2022-03-08 08:01:20|850.2|846|850.2|846|850.92|846.72|850.2|846|0
1646726490000|2022-03-08 08:01:30|850.32|846.12|850.8|846.6|850.8|846.6|850.2|846|0
1646726500000|2022-03-08 08:01:40|850.44|846.24|850.92|846.72|850.92|846.72|850.44|846.24|0
1646726510000|2022-03-08 08:01:50|850.56|846.36|850.2|846|850.56|846.36|850.2|846|0
1646726520000|2022-03-08 08:02:00|850.32|846.12|848.89|844.69|850.32|846.12|848.17|843.97|0
1646726530000|2022-03-08 08:02:10|849.37|845.17|849|844.8|849.72|845.52|848.89|844.69|0
1646726540000|2022-03-08 08:02:20|848.89|844.69|849.37|845.17|849.84|845.64|848.65|844.45|0
1646726550000|2022-03-08 08:02:30|849|844.8|848.04|843.84|849|844.8|847.8|843.6|0
1646726560000|2022-03-08 08:02:40|847.45|843.25|847.45|843.25|847.45|843.25|846.61|842.41|0
1646726570000|2022-03-08 08:02:50|848.28|844.08|846.73|842.53|848.28|844.08|846.73|842.53|0
1646726580000|2022-03-08 08:03:00|846.37|842.17|847.32|843.12|847.45|843.25|846.37|842.17|0
1646726590000|2022-03-08 08:03:10|846.85|842.65|844.93|840.73|846.85|842.65|844.93|840.73|0
1646726600000|2022-03-08 08:03:20|845.77|841.57|845.41|841.21|845.77|841.57|845.41|841.21|0
1646726610000|2022-03-08 08:03:30|845.29|841.09|845.77|841.57|846.13|841.93|845.29|841.09|0
1646726620000|2022-03-08 08:03:40|846.25|842.05|846.25|842.05|846.25|842.05|845.77|841.57|0
1646726630000|2022-03-08 08:03:50|846.49|842.29|846.73|842.53|846.73|842.53|846.13|841.93|0
1646726640000|2022-03-08 08:04:00|846.25|842.05|844.82|840.62|846.25|842.05|844.82|840.62|0
1646726650000|2022-03-08 08:04:10|844.58|840.38|844.21|840.01|844.69|840.49|844.1|839.9|0
1646726660000|2022-03-08 08:04:20|844.58|840.38|845.29|841.09|845.29|841.09|844.58|840.38|0
1646726670000|2022-03-08 08:04:30|844.93|840.73|845.89|841.69|846.01|841.81|844.93|840.73|0
1646726680000|2022-03-08 08:04:40|846.01|841.81|846.49|842.29|846.61|842.41|846.01|841.81|0
1646726690000|2022-03-08 08:04:50|845.77|841.57|844.69|840.49|845.77|841.57|844.69|840.49|0
1646726700000|2022-03-08 08:05:00|846.04|842.74|845.92|842.62|846.16|842.86|845.92|842.62|0
1646726710000|2022-03-08 08:05:10|845.56|842.26|844.48|841.18|845.56|842.26|844.48|841.18|0
1646726720000|2022-03-08 08:05:20|844.13|840.83|843.17|839.87|844.24|840.94|843.17|839.87|0
1646726730000|2022-03-08 08:05:30|842.09|838.79|841.97|838.67|842.45|839.15|841.97|838.67|0
1646726740000|2022-03-08 08:05:40|842.09|838.79|841.49|838.19|842.09|838.79|841.49|838.19|0
1646726750000|2022-03-08 08:05:50|842.21|838.91|839.82|836.52|842.21|838.91|839.82|836.52|0
1646726760000|2022-03-08 08:06:00|840.3|837|840.78|837.48|841.49|838.19|840.3|837|0
1646726770000|2022-03-08 08:06:10|839.82|836.52|840.41|837.11|840.41|837.11|839.7|836.4|0
1646726780000|2022-03-08 08:06:20|840.54|837.24|842.21|838.91|842.21|838.91|840.3|837|0
1646726790000|2022-03-08 08:06:30|842.45|839.15|842.33|839.03|842.57|839.27|841.73|838.43|0
1646726800000|2022-03-08 08:06:40|842.69|839.39|843.04|839.74|843.04|839.74|842.45|839.15|0
1646726810000|2022-03-08 08:06:50|841.26|837.96|842.45|839.15|842.45|839.15|841.26|837.96|0
1646726820000|2022-03-08 08:07:00|843.17|839.87|843.17|839.87|843.65|840.35|843.17|839.87|0
1646726830000|2022-03-08 08:07:10|843.76|840.46|842.81|839.51|843.76|840.46|842.21|838.91|0
1646726840000|2022-03-08 08:07:20|842.33|839.03|842.69|839.39|842.69|839.39|842.33|839.03|0
1646726850000|2022-03-08 08:07:30|842.33|839.03|842.93|839.63|842.93|839.63|842.09|838.79|0
1646726860000|2022-03-08 08:07:40|843.17|839.87|843.17|839.87|843.28|839.98|843.17|839.87|0
1646726870000|2022-03-08 08:07:50|842.69|839.39|842.93|839.63|843.17|839.87|842.57|839.27|0
1646726880000|2022-03-08 08:08:00|842.57|839.27|841.97|838.67|842.57|839.27|841.97|838.67|0
1646726890000|2022-03-08 08:08:10|842.21|838.91|842.09|838.79|842.21|838.91|842.09|838.79|0
1646726900000|2022-03-08 08:08:20|841.49|838.19|841.73|838.43|841.85|838.55|841.49|838.19|0
1646726910000|2022-03-08 08:08:30|842.21|838.91|841.97|838.67|842.21|838.91|841.97|838.67|0
1646726920000|2022-03-08 08:08:40|842.45|839.15|841.73|838.43|842.45|839.15|841.73|838.43|0
1646726930000|2022-03-08 08:08:50|840.41|837.11|841.02|837.72|841.26|837.96|840.41|837.11|0
1646726940000|2022-03-08 08:09:00|841.13|837.83|841.85|838.55|841.97|838.67|841.13|837.83|0
1646726950000|2022-03-08 08:09:10|842.69|839.39|842.45|839.15|842.69|839.39|842.45|839.15|0
1646726960000|2022-03-08 08:09:20|842.21|838.91|841.13|837.83|842.21|838.91|840.78|837.48|0
1646726970000|2022-03-08 08:09:30|841.02|837.72|840.3|837|841.02|837.72|840.3|837|0
1646726980000|2022-03-08 08:09:40|839.94|836.64|840.3|837|840.41|837.11|839.82|836.52|0
1646726990000|2022-03-08 08:09:50|840.41|837.11|839.94|836.64|840.41|837.11|839.7|836.4|0
1646727000000|2022-03-08 08:10:00|841.37|838.07|840.54|837.24|841.37|838.07|840.54|837.24|0
1646727010000|2022-03-08 08:10:10|839.1|835.8|839.1|835.8|839.58|836.28|839.1|835.8|0
1646727020000|2022-03-08 08:10:20|838.5|835.2|837.31|834.01|838.5|835.2|836.71|833.41|0
1646727030000|2022-03-08 08:10:30|837.19|833.89|837.07|833.77|837.43|834.13|837.07|833.77|0
1646727040000|2022-03-08 08:10:40|837.43|834.13|836.95|833.65|837.78|834.48|836.95|833.65|0
1646727050000|2022-03-08 08:10:50|837.55|834.25|836.95|833.65|837.55|834.25|836.83|833.53|0
1646727060000|2022-03-08 08:11:00|836.59|833.29|836.11|832.81|836.59|833.29|835.87|832.57|0
1646727070000|2022-03-08 08:11:10|835.76|832.46|833.72|830.42|835.87|832.57|833.72|830.42|0
1646727080000|2022-03-08 08:11:20|832.77|829.47|833.85|830.55|833.85|830.55|832.77|829.47|0
1646727090000|2022-03-08 08:11:30|834.2|830.9|833.01|829.71|834.2|830.9|833.01|829.71|0
1646727100000|2022-03-08 08:11:40|833.37|830.07|832.05|828.75|833.37|830.07|831.94|828.64|0
1646727110000|2022-03-08 08:11:50|831.94|828.64|832.05|828.75|832.18|828.88|831.94|828.64|0
1646727120000|2022-03-08 08:12:00|832.18|828.88|832.65|829.35|832.65|829.35|831.7|828.4|0
1646727130000|2022-03-08 08:12:10|832.42|829.12|831.46|828.16|832.42|829.12|831.46|828.16|0
1646727140000|2022-03-08 08:12:20|832.05|828.75|831.81|828.51|832.05|828.75|831.34|828.04|0
1646727150000|2022-03-08 08:12:30|831.7|828.4|830.98|827.68|831.94|828.64|830.98|827.68|0
1646727160000|2022-03-08 08:12:40|830.86|827.56|831.34|828.04|831.94|828.64|830.86|827.56|0
1646727170000|2022-03-08 08:12:50|831.1|827.8|830.51|827.21|831.1|827.8|830.27|826.97|0
1646727180000|2022-03-08 08:13:00|828.12|824.82|828.36|825.06|829.43|826.13|828.12|824.82|0
1646727190000|2022-03-08 08:13:10|826.93|823.63|826.33|823.03|826.93|823.63|826.33|823.03|0
1646727200000|2022-03-08 08:13:20|826.22|822.92|826.93|823.63|826.93|823.63|826.22|822.92|0
1646727210000|2022-03-08 08:13:30|826.81|823.51|823.47|820.17|826.81|823.51|823.47|820.17|0
1646727220000|2022-03-08 08:13:40|823.71|820.41|823.36|820.06|824.07|820.77|823.36|820.06|0
1646727230000|2022-03-08 08:13:50|823.47|820.17|822.4|819.1|823.71|820.41|822.4|819.1|0
1646727240000|2022-03-08 08:14:00|822.28|818.98|823.12|819.82|823.12|819.82|822.28|818.98|0
1646727250000|2022-03-08 08:14:10|823.36|820.06|824.42|821.12|824.42|821.12|823.36|820.06|0
1646727260000|2022-03-08 08:14:20|824.79|821.49|823.83|820.53|824.79|821.49|823.83|820.53|0
1646727270000|2022-03-08 08:14:30|823.6|820.3|824.07|820.77|824.07|820.77|823.12|819.82|0
1646727280000|2022-03-08 08:14:40|822.88|819.58|823.36|820.06|823.36|820.06|822.88|819.58|0
1646727290000|2022-03-08 08:14:50|822.28|818.98|821.69|818.39|822.28|818.98|821.21|817.91|0
1646727300000|2022-03-08 08:15:00|821.45|818.15|822.76|819.46|822.76|819.46|821.45|818.15|0
1646727310000|2022-03-08 08:15:10|823.6|820.3|825.5|822.2|825.5|822.2|823.6|820.3|0
1646727320000|2022-03-08 08:15:20|825.61|822.31|824.9|821.6|825.61|822.31|824.31|821.01|0
1646727330000|2022-03-08 08:15:30|825.5|822.2|824.55|821.25|825.5|822.2|824.55|821.25|0
1646727340000|2022-03-08 08:15:40|823.83|820.53|824.07|820.77|824.55|821.25|823.83|820.53|0
1646727350000|2022-03-08 08:15:50|824.66|821.36|825.26|821.96|825.26|821.96|824.66|821.36|0
1646727360000|2022-03-08 08:16:00|824.42|821.12|823.3|820|824.42|821.12|822.46|819.16|0
1646727370000|2022-03-08 08:16:10|824.02|820.72|824.38|821.08|824.38|821.08|824.02|820.72|0
1646727380000|2022-03-08 08:16:20|824.74|821.44|825.46|822.16|825.46|822.16|824.26|820.96|0
1646727390000|2022-03-08 08:16:30|825.7|822.4|825.55|822.25|825.91|822.61|825.31|822.01|0
1646727400000|2022-03-08 08:16:40|826.03|822.73|825.67|822.37|826.51|823.21|825.43|822.13|0
1646727410000|2022-03-08 08:16:50|826.75|823.45|827.95|824.65|827.95|824.65|826.75|823.45|0
1646727420000|2022-03-08 08:17:00|827.35|824.05|826.75|823.45|827.35|824.05|826.63|823.33|0
1646727430000|2022-03-08 08:17:10|826.87|823.57|824.59|821.29|826.87|823.57|824.59|821.29|0
1646727440000|2022-03-08 08:17:20|824.11|820.81|823.75|820.45|824.11|820.81|823.39|820.09|0
1646727450000|2022-03-08 08:17:30|823.03|819.73|821.95|818.65|823.03|819.73|821.95|818.65|0
1646727460000|2022-03-08 08:17:40|821.71|818.41|821.11|817.81|821.71|818.41|821.11|817.81|0
1646727470000|2022-03-08 08:17:50|821.23|817.93|821.35|818.05|821.35|818.05|821.23|817.93|0
1646727480000|2022-03-08 08:18:00|821.23|817.93|823.15|819.85|823.15|819.85|821.23|817.93|0
1646727490000|2022-03-08 08:18:10|823.75|820.45|823.27|819.97|823.75|820.45|823.15|819.85|0
1646727500000|2022-03-08 08:18:20|822.79|819.49|821.83|818.53|822.79|819.49|821.83|818.53|0
1646727510000|2022-03-08 08:18:30|821.59|818.29|820.51|817.21|821.59|818.29|820.51|817.21|0
1646727520000|2022-03-08 08:18:40|821.23|817.93|822.19|818.89|822.19|818.89|821.23|817.93|0
1646727530000|2022-03-08 08:18:50|822.43|819.13|821.47|818.17|822.43|819.13|821.47|818.17|0
1646727540000|2022-03-08 08:19:00|821.35|818.05|821.47|818.17|821.47|818.17|820.51|817.21|0
1646727550000|2022-03-08 08:19:10|821.35|818.05|820.87|817.57|821.35|818.05|820.87|817.57|0
1646727560000|2022-03-08 08:19:20|821.59|818.29|821.35|818.05|821.83|818.53|821.35|818.05|0
1646727570000|2022-03-08 08:19:30|820.39|817.09|820.15|816.85|820.39|817.09|819.56|816.26|0
1646727580000|2022-03-08 08:19:40|820.51|817.21|818.36|815.06|820.51|817.21|818.36|815.06|0
1646727590000|2022-03-08 08:19:50|818.23|814.93|817.64|814.34|818.23|814.93|817.64|814.34|0
1646727600000|2022-03-08 08:20:00|817.4|814.1|817.88|814.58|818.47|815.17|817.4|814.1|0
1646727610000|2022-03-08 08:20:10|817.99|814.69|816.55|813.25|817.99|814.69|816.55|813.25|0
1646727620000|2022-03-08 08:20:20|817.27|813.97|814.76|811.46|817.27|813.97|814.76|811.46|0
1646727630000|2022-03-08 08:20:30|814.64|811.34|814.76|811.46|814.76|811.46|814.16|810.86|0
1646727640000|2022-03-08 08:20:40|814.52|811.22|812.85|809.55|814.52|811.22|812.72|809.42|0
1646727650000|2022-03-08 08:20:50|812.48|809.18|814.04|810.74|814.16|810.86|812.48|809.18|0
1646727660000|2022-03-08 08:21:00|814.88|811.58|814.52|811.22|814.88|811.58|814.52|811.22|0
1646727670000|2022-03-08 08:21:10|813.81|810.51|812.24|808.94|813.81|810.51|812.24|808.94|0
1646727680000|2022-03-08 08:21:20|812.13|808.83|812.85|809.55|813.81|810.51|812.13|808.83|0
1646727690000|2022-03-08 08:21:30|812.48|809.18|809.37|806.07|812.48|809.18|809.37|806.07|0
1646727700000|2022-03-08 08:21:40|810.09|806.79|811.29|807.99|811.29|807.99|810.09|806.79|0
1646727710000|2022-03-08 08:21:50|811.41|808.11|811.41|808.11|811.41|808.11|811.05|807.75|0
1646727720000|2022-03-08 08:22:00|811.05|807.75|810.45|807.15|811.65|808.35|810.45|807.15|0
1646727730000|2022-03-08 08:22:10|810.69|807.39|810.93|807.63|810.93|807.63|809.5|806.2|0
1646727740000|2022-03-08 08:22:20|810.57|807.27|809.5|806.2|810.57|807.27|809.37|806.07|0
1646727750000|2022-03-08 08:22:30|809.85|806.55|808.9|805.6|809.85|806.55|808.54|805.24|0
1646727760000|2022-03-08 08:22:40|810.09|806.79|810.81|807.51|810.81|807.51|810.09|806.79|0
1646727770000|2022-03-08 08:22:50|811.17|807.87|810.45|807.15|811.17|807.87|809.98|806.68|0
1646727780000|2022-03-08 08:23:00|808.54|805.24|808.54|805.24|808.66|805.36|808.54|805.24|0
1646727790000|2022-03-08 08:23:10|808.06|804.76|807.7|804.4|808.06|804.76|807.11|803.81|0
1646727800000|2022-03-08 08:23:20|808.06|804.76|808.18|804.88|808.42|805.12|808.06|804.76|0
1646727810000|2022-03-08 08:23:30|808.06|804.76|806.5|803.2|808.06|804.76|806.5|803.2|0
1646727820000|2022-03-08 08:23:40|807.7|804.4|806.74|803.44|807.7|804.4|806.74|803.44|0
1646727830000|2022-03-08 08:23:50|806.5|803.2|806.98|803.68|806.98|803.68|806.5|803.2|0
1646727840000|2022-03-08 08:24:00|807.22|803.92|810.22|806.92|810.57|807.27|807.22|803.92|0
1646727850000|2022-03-08 08:24:10|810.33|807.03|811.29|807.99|811.29|807.99|810.33|807.03|0
1646727860000|2022-03-08 08:24:20|811.05|807.75|811.29|807.99|811.29|807.99|811.05|807.75|0
1646727870000|2022-03-08 08:24:30|811.05|807.75|810.33|807.03|811.05|807.75|810.33|807.03|0
1646727880000|2022-03-08 08:24:40|810.22|806.92|809.26|805.96|810.22|806.92|809.26|805.96|0
1646727890000|2022-03-08 08:24:50|809.02|805.72|808.42|805.12|809.02|805.72|808.3|805|0
1646727900000|2022-03-08 08:25:00|808.06|804.76|807.11|803.81|808.06|804.76|807.11|803.81|0
1646727910000|2022-03-08 08:25:10|807.22|803.92|808.18|804.88|808.18|804.88|807.11|803.81|0
1646727920000|2022-03-08 08:25:20|807.82|804.52|808.06|804.76|808.06|804.76|807.35|804.05|0
1646727930000|2022-03-08 08:25:30|808.3|805|807.7|804.4|808.3|805|807.46|804.16|0
1646727940000|2022-03-08 08:25:40|807.46|804.16|808.78|805.48|808.78|805.48|806.98|803.68|0
1646727950000|2022-03-08 08:25:50|809.13|805.83|809.98|806.68|809.98|806.68|809.02|805.72|0
1646727960000|2022-03-08 08:26:00|810.09|806.79|810.81|807.51|810.93|807.63|810.09|806.79|0
1646727970000|2022-03-08 08:26:10|811.45|808.15|809.77|806.47|811.45|808.15|809.77|806.47|0
1646727980000|2022-03-08 08:26:20|809.54|806.24|808.58|805.28|809.54|806.24|808.34|805.04|0
1646727990000|2022-03-08 08:26:30|808.34|805.04|807.26|803.96|808.34|805.04|807.26|803.96|0
1646728000000|2022-03-08 08:26:40|807.38|804.08|808.34|805.04|808.34|805.04|807.38|804.08|0
1646728010000|2022-03-08 08:26:50|808.45|805.15|807.86|804.56|808.69|805.39|807.86|804.56|0
1646728020000|2022-03-08 08:27:00|808.69|805.39|808.34|805.04|808.69|805.39|808.1|804.8|0
1646728030000|2022-03-08 08:27:10|807.97|804.67|807.14|803.84|807.97|804.67|807.14|803.84|0
1646728040000|2022-03-08 08:27:20|807.86|804.56|806.78|803.48|808.58|805.28|806.78|803.48|0
1646728050000|2022-03-08 08:27:30|806.54|803.24|803.91|800.61|806.66|803.36|803.91|800.61|0
1646728060000|2022-03-08 08:27:40|802.95|799.65|803.32|800.02|803.32|800.02|802.84|799.54|0
1646728070000|2022-03-08 08:27:50|803.08|799.78|802.12|798.82|803.08|799.78|802.12|798.82|0
1646728080000|2022-03-08 08:28:00|802.84|799.54|801.76|798.46|802.84|799.54|801.76|798.46|0
1646728090000|2022-03-08 08:28:10|801.88|798.58|802|798.7|802|798.7|801.88|798.58|0
1646728100000|2022-03-08 08:28:20|801.76|798.46|800.93|797.63|802.36|799.06|800.93|797.63|0
1646728110000|2022-03-08 08:28:30|801.04|797.74|802.71|799.41|802.71|799.41|801.04|797.74|0
1646728120000|2022-03-08 08:28:40|802.6|799.3|802.95|799.65|802.95|799.65|802.6|799.3|0
1646728130000|2022-03-08 08:28:50|802.6|799.3|801.76|798.46|802.6|799.3|800.93|797.63|0
1646728140000|2022-03-08 08:29:00|801.4|798.1|801.76|798.46|801.76|798.46|800.56|797.26|0
1646728150000|2022-03-08 08:29:10|801.52|798.22|801.64|798.34|801.64|798.34|800.69|797.39|0
1646728160000|2022-03-08 08:29:20|801.28|797.98|798.89|795.59|801.28|797.98|798.78|795.48|0
1646728170000|2022-03-08 08:29:30|798.65|795.35|799.73|796.43|799.73|796.43|798.65|795.35|0
1646728180000|2022-03-08 08:29:40|798.3|795|798.54|795.24|798.54|795.24|798.17|794.87|0
1646728190000|2022-03-08 08:29:50|799.37|796.07|798.78|795.48|799.37|796.07|798.78|795.48|0
1646728200000|2022-03-08 08:30:00|799.13|795.83|798.78|795.48|799.13|795.83|798.78|795.48|0
1646728210000|2022-03-08 08:30:10|799.61|796.31|799.73|796.43|799.73|796.43|799.49|796.19|0
1646728220000|2022-03-08 08:30:20|800.45|797.15|800.56|797.26|800.56|797.26|799.97|796.67|0
1646728230000|2022-03-08 08:30:30|801.4|798.1|801.4|798.1|801.4|798.1|800.93|797.63|0
1646728240000|2022-03-08 08:30:40|802.84|799.54|803.43|800.13|803.43|800.13|802.6|799.3|0
1646728250000|2022-03-08 08:30:50|803.55|800.25|802.95|799.65|803.79|800.49|802.95|799.65|0
1646728260000|2022-03-08 08:31:00|803.79|800.49|802.36|799.06|803.79|800.49|802.36|799.06|0
1646728270000|2022-03-08 08:31:10|803.08|799.78|802.36|799.06|803.08|799.78|802.36|799.06|0
1646728280000|2022-03-08 08:31:20|802.47|799.17|802.84|799.54|803.19|799.89|802.47|799.17|0
1646728290000|2022-03-08 08:31:30|803.55|800.25|804.03|800.73|804.03|800.73|803.55|800.25|0
1646728300000|2022-03-08 08:31:40|804.27|800.97|803.08|799.78|804.27|800.97|803.08|799.78|0
1646728310000|2022-03-08 08:31:50|803.91|800.61|801.52|798.22|803.91|800.61|801.52|798.22|0
1646728320000|2022-03-08 08:32:00|801.4|798.1|801.16|797.86|801.4|798.1|800.45|797.15|0
1646728330000|2022-03-08 08:32:10|801.64|798.34|801.64|798.34|802.23|798.93|801.64|798.34|0
1646728340000|2022-03-08 08:32:20|801.04|797.74|799.49|796.19|801.04|797.74|799.49|796.19|0
1646728350000|2022-03-08 08:32:30|799.13|795.83|799.01|795.71|799.49|796.19|798.78|795.48|0
1646728360000|2022-03-08 08:32:40|798.78|795.48|798.89|795.59|799.01|795.71|798.65|795.35|0
1646728370000|2022-03-08 08:32:50|799.37|796.07|799.01|795.71|799.37|796.07|799.01|795.71|0
1646728380000|2022-03-08 08:33:00|799.73|796.43|798.65|795.35|799.73|796.43|798.65|795.35|0
1646728390000|2022-03-08 08:33:10|798.41|795.11|799.37|796.07|799.37|796.07|798.41|795.11|0
1646728400000|2022-03-08 08:33:20|799.13|795.83|799.97|796.67|799.97|796.67|798.41|795.11|0
1646728410000|2022-03-08 08:33:30|799.61|796.31|801.04|797.74|801.4|798.1|799.61|796.31|0
1646728420000|2022-03-08 08:33:40|801.4|798.1|801.4|798.1|801.4|798.1|800.8|797.5|0
1646728430000|2022-03-08 08:33:50|801.52|798.22|802.71|799.41|802.95|799.65|801.52|798.22|0
1646728440000|2022-03-08 08:34:00|802.95|799.65|801.16|797.86|802.95|799.65|801.16|797.86|0
1646728450000|2022-03-08 08:34:10|801.88|798.58|801.16|797.86|801.88|798.58|801.16|797.86|0
1646728460000|2022-03-08 08:34:20|802.12|798.82|803.91|800.61|803.91|800.61|802.12|798.82|0
1646728470000|2022-03-08 08:34:30|804.03|800.73|805.47|802.17|805.47|802.17|803.79|800.49|0
1646728480000|2022-03-08 08:34:40|804.99|801.69|805.71|802.41|805.82|802.52|804.99|801.69|0
1646728490000|2022-03-08 08:34:50|805.23|801.93|805.94|802.64|806.18|802.88|805.23|801.93|0
1646728500000|2022-03-08 08:35:00|806.18|802.88|806.18|802.88|806.42|803.12|805.94|802.64|0
1646728510000|2022-03-08 08:35:10|805.58|802.28|802.81|799.51|805.58|802.28|802.81|799.51|0
1646728520000|2022-03-08 08:35:20|802.68|799.38|801.24|797.94|802.81|799.51|801.24|797.94|0
1646728530000|2022-03-08 08:35:30|801.61|798.31|801.72|798.42|801.72|798.42|800.89|797.59|0
1646728540000|2022-03-08 08:35:40|801|797.7|802.2|798.9|802.33|799.03|801|797.7|0
1646728550000|2022-03-08 08:35:50|802.57|799.27|801.96|798.66|802.57|799.27|801.96|798.66|0
1646728560000|2022-03-08 08:36:00|802.33|799.03|803.41|800.11|803.41|800.11|802.33|799.03|0
1646728570000|2022-03-08 08:36:10|803.65|800.35|802.09|798.79|803.65|800.35|802.09|798.79|0
1646728580000|2022-03-08 08:36:20|801.37|798.07|801|797.7|802.2|798.9|801|797.7|0
1646728590000|2022-03-08 08:36:30|801.13|797.83|800.17|796.87|801.13|797.83|800.17|796.87|0
1646728600000|2022-03-08 08:36:40|799.69|796.39|798.97|795.67|799.69|796.39|798.97|795.67|0
1646728610000|2022-03-08 08:36:50|799.32|796.02|799.08|795.78|799.93|796.63|799.08|795.78|0
1646728620000|2022-03-08 08:37:00|798.97|795.67|800.76|797.46|800.76|797.46|798.97|795.67|0
1646728630000|2022-03-08 08:37:10|801.37|798.07|801.37|798.07|801.37|798.07|800.76|797.46|0
1646728640000|2022-03-08 08:37:20|801.13|797.83|801.48|798.18|801.48|798.18|800.89|797.59|0
1646728650000|2022-03-08 08:37:30|801.85|798.55|801.72|798.42|802.09|798.79|801.61|798.31|0
1646728660000|2022-03-08 08:37:40|801.85|798.55|802.09|798.79|802.09|798.79|801.85|798.55|0
1646728670000|2022-03-08 08:37:50|801.85|798.55|799.56|796.26|801.85|798.55|799.56|796.26|0
1646728680000|2022-03-08 08:38:00|798.6|795.3|798.73|795.43|798.73|795.43|798.49|795.19|0
1646728690000|2022-03-08 08:38:10|798.97|795.67|800.65|797.35|800.65|797.35|798.97|795.67|0
1646728700000|2022-03-08 08:38:20|799.69|796.39|800.41|797.11|800.52|797.22|799.69|796.39|0
1646728710000|2022-03-08 08:38:30|799.69|796.39|800.17|796.87|800.41|797.11|799.69|796.39|0
1646728720000|2022-03-08 08:38:40|799.56|796.26|799.56|796.26|799.56|796.26|799.45|796.15|0
1646728730000|2022-03-08 08:38:50|799.45|796.15|798.73|795.43|799.45|796.15|798.73|795.43|0
1646728740000|2022-03-08 08:39:00|798.84|795.54|798.84|795.54|798.97|795.67|798.73|795.43|0
1646728750000|2022-03-08 08:39:10|798.73|795.43|799.21|795.91|799.21|795.91|798.73|795.43|0
1646728760000|2022-03-08 08:39:20|800.17|796.87|799.45|796.15|800.52|797.22|799.45|796.15|0
1646728770000|2022-03-08 08:39:30|799.69|796.39|800.41|797.11|800.65|797.35|799.69|796.39|0
1646728780000|2022-03-08 08:39:40|800.52|797.22|801.13|797.83|801.13|797.83|800.52|797.22|0
1646728790000|2022-03-08 08:39:50|801|797.7|800.41|797.11|801.61|798.31|800.41|797.11|0
1646728800000|2022-03-08 08:40:00|801|797.7|800.41|797.11|801|797.7|800.41|797.11|0
1646728810000|2022-03-08 08:40:10|800.04|796.74|798.25|794.95|800.04|796.74|798.25|794.95|0
1646728820000|2022-03-08 08:40:20|798.49|795.19|798.73|795.43|798.73|795.43|798.49|795.19|0
1646728830000|2022-03-08 08:40:30|799.69|796.39|800.65|797.35|800.65|797.35|799.56|796.26|0
1646728840000|2022-03-08 08:40:40|801|797.7|799.45|796.15|801.48|798.18|799.45|796.15|0
1646728850000|2022-03-08 08:40:50|798.97|795.67|799.93|796.63|799.93|796.63|798.97|795.67|0
1646728860000|2022-03-08 08:41:00|799.21|795.91|799.69|796.39|799.69|796.39|799.21|795.91|0
1646728870000|2022-03-08 08:41:10|799.45|796.15|799.56|796.26|799.69|796.39|799.21|795.91|0
1646728880000|2022-03-08 08:41:20|799.69|796.39|799.93|796.63|800.17|796.87|799.69|796.39|0
1646728890000|2022-03-08 08:41:30|799.21|795.91|800.17|796.87|800.41|797.11|799.21|795.91|0
1646728900000|2022-03-08 08:41:40|800.41|797.11|800.52|797.22|800.52|797.22|800.41|797.11|0
1646728910000|2022-03-08 08:41:50|800.65|797.35|799.8|796.5|800.65|797.35|799.8|796.5|0
1646728920000|2022-03-08 08:42:00|801.24|797.94|798.36|795.06|801.24|797.94|798.36|795.06|0
1646728930000|2022-03-08 08:42:10|798.12|794.82|798.36|795.06|798.36|795.06|797.77|794.47|0
1646728940000|2022-03-08 08:42:20|798.25|794.95|798.49|795.19|798.73|795.43|798.25|794.95|0
1646728950000|2022-03-08 08:42:30|798.01|794.71|796.57|793.27|798.01|794.71|796.09|792.79|0
1646728960000|2022-03-08 08:42:40|796.09|792.79|796.2|792.9|796.2|792.9|795.72|792.42|0
1646728970000|2022-03-08 08:42:50|797.05|793.75|797.88|794.58|797.88|794.58|797.05|793.75|0
1646728980000|2022-03-08 08:43:00|799.08|795.78|801.37|798.07|801.37|798.07|799.08|795.78|0
1646728990000|2022-03-08 08:43:10|802.33|799.03|801.85|798.55|802.33|799.03|801.37|798.07|0
1646729000000|2022-03-08 08:43:20|802.2|798.9|802.09|798.79|802.2|798.9|801.37|798.07|0
1646729010000|2022-03-08 08:43:30|802.92|799.62|804.25|800.95|804.25|800.95|802.92|799.62|0
1646729020000|2022-03-08 08:43:40|805.81|802.51|806.05|802.75|806.41|803.11|804.73|801.43|0
1646729030000|2022-03-08 08:43:50|805.69|802.39|806.89|803.59|806.89|803.59|805.69|802.39|0
1646729040000|2022-03-08 08:44:00|807.49|804.19|807.25|803.95|807.86|804.56|807.25|803.95|0
1646729050000|2022-03-08 08:44:10|807.61|804.31|807.61|804.31|807.61|804.31|807.37|804.07|0
1646729060000|2022-03-08 08:44:20|808.34|805.04|808.93|805.63|809.06|805.76|808.1|804.8|0
1646729070000|2022-03-08 08:44:30|808.58|805.28|809.54|806.24|809.54|806.24|808.58|805.28|0
1646729080000|2022-03-08 08:44:40|808.69|805.39|809.41|806.11|809.41|806.11|808.58|805.28|0
1646729090000|2022-03-08 08:44:50|809.65|806.35|810.14|806.84|810.26|806.96|809.65|806.35|0
1646729100000|2022-03-08 08:45:00|810.02|806.72|810.14|806.84|810.14|806.84|809.78|806.48|0
1646729110000|2022-03-08 08:45:10|809.78|806.48|808.58|805.28|809.78|806.48|808.58|805.28|0
1646729120000|2022-03-08 08:45:20|807.97|804.67|808.1|804.8|808.1|804.8|807.37|804.07|0
1646729130000|2022-03-08 08:45:30|808.45|805.15|809.3|806|809.3|806|808.34|805.04|0
1646729140000|2022-03-08 08:45:40|809.41|806.11|811.22|807.92|811.22|807.92|809.3|806|0
1646729150000|2022-03-08 08:45:50|811.46|808.16|811.82|808.52|812.67|809.37|811.46|808.16|0
1646729160000|2022-03-08 08:46:00|811.22|807.92|808.93|805.63|811.22|807.92|808.93|805.63|0
1646729170000|2022-03-08 08:46:10|807.97|804.67|807.25|803.95|807.97|804.67|807.25|803.95|0
1646729180000|2022-03-08 08:46:20|806.89|803.59|803.53|800.23|806.89|803.59|803.53|800.23|0
1646729190000|2022-03-08 08:46:30|803.05|799.75|804.25|800.95|804.25|800.95|802.57|799.27|0
1646729200000|2022-03-08 08:46:40|802.09|798.79|804.25|800.95|804.25|800.95|801.85|798.55|0
1646729210000|2022-03-08 08:46:50|804.97|801.67|805.45|802.15|805.57|802.27|804.49|801.19|0
1646729220000|2022-03-08 08:47:00|805.69|802.39|805.45|802.15|805.81|802.51|805.45|802.15|0
1646729230000|2022-03-08 08:47:10|806.77|803.47|806.29|802.99|806.77|803.47|805.93|802.63|0
1646729240000|2022-03-08 08:47:20|805.57|802.27|806.17|802.87|806.41|803.11|805.57|802.27|0
1646729250000|2022-03-08 08:47:30|804.49|801.19|804.25|800.95|804.49|801.19|804.25|800.95|0
1646729260000|2022-03-08 08:47:40|803.05|799.75|803.4|800.1|804.49|801.19|803.05|799.75|0
1646729270000|2022-03-08 08:47:50|802.68|799.38|802.57|799.27|802.81|799.51|802.2|798.9|0
1646729280000|2022-03-08 08:48:00|801.13|797.83|802.33|799.03|802.33|799.03|801.13|797.83|0
1646729290000|2022-03-08 08:48:10|802.57|799.27|803.29|799.99|803.29|799.99|802.57|799.27|0
1646729300000|2022-03-08 08:48:20|803.88|800.58|805.21|801.91|805.21|801.91|803.88|800.58|0
1646729310000|2022-03-08 08:48:30|805.93|802.63|805.21|801.91|806.05|802.75|805.21|801.91|0
1646729320000|2022-03-08 08:48:40|804.97|801.67|805.69|802.39|805.69|802.39|804.97|801.67|0
1646729330000|2022-03-08 08:48:50|805.93|802.63|805.69|802.39|805.93|802.63|805.45|802.15|0
1646729340000|2022-03-08 08:49:00|805.93|802.63|805.69|802.39|806.65|803.35|805.69|802.39|0
1646729350000|2022-03-08 08:49:10|806.53|803.23|806.41|803.11|806.65|803.35|806.41|803.11|0
1646729360000|2022-03-08 08:49:20|806.65|803.35|807.73|804.43|807.73|804.43|806.65|803.35|0
1646729370000|2022-03-08 08:49:30|807.97|804.67|807.73|804.43|807.97|804.67|807.73|804.43|0
1646729380000|2022-03-08 08:49:40|807.97|804.67|806.77|803.47|808.34|805.04|806.77|803.47|0
1646729390000|2022-03-08 08:49:50|806.41|803.11|806.05|802.75|806.41|803.11|805.21|801.91|0
1646729400000|2022-03-08 08:50:00|806.41|803.11|805.93|802.63|806.41|803.11|805.93|802.63|0
1646729410000|2022-03-08 08:50:10|805.09|801.79|806.17|802.87|806.17|802.87|805.09|801.79|0
1646729420000|2022-03-08 08:50:20|806.65|803.35|806.41|803.11|806.65|803.35|806.05|802.75|0
1646729430000|2022-03-08 08:50:30|807.85|804.55|809.06|805.76|809.06|805.76|807.85|804.55|0
1646729440000|2022-03-08 08:50:40|808.58|805.28|809.89|806.59|809.89|806.59|808.58|805.28|0
1646729450000|2022-03-08 08:50:50|810.5|807.2|811.1|807.8|811.1|807.8|810.26|806.96|0
1646729460000|2022-03-08 08:51:00|810.86|807.56|810.38|807.08|810.86|807.56|810.38|807.08|0
1646729470000|2022-03-08 08:51:10|809.41|806.11|808.82|805.52|809.41|806.11|808.82|805.52|0
1646729480000|2022-03-08 08:51:20|809.17|805.87|808.82|805.52|809.17|805.87|808.58|805.28|0
1646729490000|2022-03-08 08:51:30|808.58|805.28|809.06|805.76|809.06|805.76|808.58|805.28|0
1646729500000|2022-03-08 08:51:40|809.3|806|810.5|807.2|810.74|807.44|809.3|806|0
1646729510000|2022-03-08 08:51:50|810.86|807.56|811.7|808.4|811.7|808.4|810.86|807.56|0
1646729520000|2022-03-08 08:52:00|811.58|808.28|811.94|808.64|812.18|808.88|811.58|808.28|0
1646729530000|2022-03-08 08:52:10|812.43|809.13|812.91|809.61|812.91|809.61|812.43|809.13|0
1646729540000|2022-03-08 08:52:20|813.26|809.96|813.15|809.85|813.99|810.69|812.54|809.24|0
1646729550000|2022-03-08 08:52:30|813.39|810.09|811.58|808.28|813.39|810.09|811.58|808.28|0
1646729560000|2022-03-08 08:52:40|812.91|809.61|813.63|810.33|813.87|810.57|812.91|809.61|0
1646729570000|2022-03-08 08:52:50|812.67|809.37|813.39|810.09|813.63|810.33|812.67|809.37|0
1646729580000|2022-03-08 08:53:00|812.91|809.61|813.02|809.72|813.02|809.72|812.54|809.24|0
1646729590000|2022-03-08 08:53:10|813.15|809.85|813.87|810.57|813.87|810.57|813.15|809.85|0
1646729600000|2022-03-08 08:53:20|814.11|810.81|815.31|812.01|815.31|812.01|814.11|810.81|0
1646729610000|2022-03-08 08:53:30|815.07|811.77|814.71|811.41|815.07|811.77|814.35|811.05|0
1646729620000|2022-03-08 08:53:40|814.59|811.29|814.35|811.05|814.95|811.65|814.35|811.05|0
1646729630000|2022-03-08 08:53:50|813.87|810.57|814.95|811.65|814.95|811.65|813.74|810.44|0
1646729640000|2022-03-08 08:54:00|815.8|812.5|815.31|812.01|816.28|812.98|815.31|812.01|0
1646729650000|2022-03-08 08:54:10|816.04|812.74|810.02|806.72|816.04|812.74|810.02|806.72|0
1646729660000|2022-03-08 08:54:20|807.85|804.55|807.61|804.31|808.34|805.04|807.61|804.31|0
1646729670000|2022-03-08 08:54:30|807.25|803.95|811.1|807.8|811.1|807.8|807.25|803.95|0
1646729680000|2022-03-08 08:54:40|811.58|808.28|810.98|807.68|811.94|808.64|810.98|807.68|0
1646729690000|2022-03-08 08:54:50|811.7|808.4|811.22|807.92|811.7|808.4|811.22|807.92|0
1646729700000|2022-03-08 08:55:00|811.7|808.4|810.5|807.2|811.7|808.4|810.5|807.2|0
1646729710000|2022-03-08 08:55:10|810.74|807.44|810.74|807.44|810.98|807.68|810.74|807.44|0
1646729720000|2022-03-08 08:55:20|810.98|807.68|812.91|809.61|812.91|809.61|810.74|807.44|0
1646729730000|2022-03-08 08:55:30|812.43|809.13|813.02|809.72|813.02|809.72|812.43|809.13|0
1646729740000|2022-03-08 08:55:40|812.54|809.24|811.7|808.4|812.54|809.24|811.7|808.4|0
1646729750000|2022-03-08 08:55:50|811.46|808.16|813.26|809.96|813.26|809.96|811.46|808.16|0
1646729760000|2022-03-08 08:56:00|813.5|810.2|813.63|810.33|813.63|810.33|812.67|809.37|0
1646729770000|2022-03-08 08:56:10|812.67|809.37|812.42|809.12|812.67|809.37|811.94|808.64|0
1646729780000|2022-03-08 08:56:20|811.46|808.16|810.74|807.44|811.46|808.16|810.62|807.32|0
1646729790000|2022-03-08 08:56:30|810.62|807.32|810.13|806.83|810.62|807.32|810.02|806.72|0
1646729800000|2022-03-08 08:56:40|810.02|806.72|808.33|805.03|810.02|806.72|808.09|804.79|0
1646729810000|2022-03-08 08:56:50|807.85|804.55|807.61|804.31|807.85|804.55|807.25|803.95|0
1646729820000|2022-03-08 08:57:00|808.09|804.79|808.82|805.52|808.82|805.52|808.09|804.79|0
1646729830000|2022-03-08 08:57:10|809.3|806|809.89|806.59|810.5|807.2|809.3|806|0
1646729840000|2022-03-08 08:57:20|811.1|807.8|813.26|809.96|813.26|809.96|811.1|807.8|0
1646729850000|2022-03-08 08:57:30|812.67|809.37|812.3|809|813.5|810.2|812.3|809|0
1646729860000|2022-03-08 08:57:40|811.46|808.16|813.63|810.33|813.63|810.33|811.46|808.16|0
1646729870000|2022-03-08 08:57:50|812.67|809.37|812.42|809.12|812.67|809.37|812.42|809.12|0
1646729880000|2022-03-08 08:58:00|812.18|808.88|811.1|807.8|812.42|809.12|811.1|807.8|0
1646729890000|2022-03-08 08:58:10|811.22|807.92|810.98|807.68|811.22|807.92|810.5|807.2|0
1646729900000|2022-03-08 08:58:20|810.5|807.2|811.1|807.8|811.1|807.8|810.5|807.2|0
1646729910000|2022-03-08 08:58:30|810.37|807.07|810.26|806.96|810.37|807.07|809.65|806.35|0
1646729920000|2022-03-08 08:58:40|809.3|806|809.06|805.76|809.3|806|808.82|805.52|0
1646729930000|2022-03-08 08:58:50|809.54|806.24|809.41|806.11|809.54|806.24|809.41|806.11|0
1646729940000|2022-03-08 08:59:00|808.82|805.52|810.02|806.72|810.02|806.72|808.58|805.28|0
1646729950000|2022-03-08 08:59:10|809.78|806.48|808.21|804.91|809.78|806.48|808.21|804.91|0
1646729960000|2022-03-08 08:59:20|808.69|805.39|808.45|805.15|808.82|805.52|808.45|805.15|0
1646729970000|2022-03-08 08:59:30|807.01|803.71|807.25|803.95|807.25|803.95|806.77|803.47|0
1646729980000|2022-03-08 08:59:40|807.61|804.31|805.81|802.51|808.21|804.91|805.81|802.51|0
1646729990000|2022-03-08 08:59:50|807.13|803.83|807.13|803.83|807.85|804.55|807.13|803.83|0
1646730000000|2022-03-08 09:00:00|808.09|804.79|805.93|802.63|808.09|804.79|805.93|802.63|0
1646730010000|2022-03-08 09:00:10|805.81|802.51|807.61|804.31|807.61|804.31|805.81|802.51|0
1646730020000|2022-03-08 09:00:20|808.45|805.15|807.49|804.19|808.45|805.15|807.49|804.19|0
1646730030000|2022-03-08 09:00:30|807.13|803.83|806.29|802.99|807.13|803.83|806.17|802.87|0
1646730040000|2022-03-08 09:00:40|806.41|803.11|805.81|802.51|806.41|803.11|805.81|802.51|0
1646730050000|2022-03-08 09:00:50|805.08|801.78|802.81|799.51|805.08|801.78|802.68|799.38|0
1646730060000|2022-03-08 09:01:00|802.33|799.03|802.09|798.79|802.33|799.03|801.96|798.66|0
1646730070000|2022-03-08 09:01:10|801.61|798.31|801|797.7|802.09|798.79|801|797.7|0
1646730080000|2022-03-08 09:01:20|801.85|798.55|800.89|797.59|801.85|798.55|800.89|797.59|0
1646730090000|2022-03-08 09:01:30|800.41|797.11|800.41|797.11|800.65|797.35|800.41|797.11|0
1646730100000|2022-03-08 09:01:40|800.65|797.35|800.65|797.35|801.13|797.83|800.65|797.35|0
1646730110000|2022-03-08 09:01:50|800.28|796.98|798.97|795.67|800.28|796.98|798.97|795.67|0
1646730120000|2022-03-08 09:02:00|798.49|795.19|798.6|795.3|798.84|795.54|798.49|795.19|0
1646730130000|2022-03-08 09:02:10|799.08|795.78|799.69|796.39|800.17|796.87|799.08|795.78|0
1646730140000|2022-03-08 09:02:20|799.93|796.63|798.97|795.67|799.93|796.63|798.97|795.67|0
1646730150000|2022-03-08 09:02:30|799.56|796.26|798.6|795.3|799.56|796.26|798.6|795.3|0
1646730160000|2022-03-08 09:02:40|798.36|795.06|800.41|797.11|800.41|797.11|798.36|795.06|0
1646730170000|2022-03-08 09:02:50|800.28|796.98|801.24|797.94|801.24|797.94|800.17|796.87|0
1646730180000|2022-03-08 09:03:00|801.37|798.07|800.89|797.59|801.37|798.07|800.89|797.59|0
1646730190000|2022-03-08 09:03:10|799.32|796.02|797.4|794.1|799.32|796.02|797.4|794.1|0
1646730200000|2022-03-08 09:03:20|796.92|793.62|797.16|793.86|797.53|794.23|796.92|793.62|0
1646730210000|2022-03-08 09:03:30|797.29|793.99|797.16|793.86|797.88|794.58|797.05|793.75|0
1646730220000|2022-03-08 09:03:40|797.64|794.34|798.6|795.3|798.6|795.3|797.64|794.34|0
1646730230000|2022-03-08 09:03:50|798.73|795.43|798.12|794.82|798.73|795.43|798.12|794.82|0
1646730240000|2022-03-08 09:04:00|798.49|795.19|799.08|795.78|799.08|795.78|798.49|795.19|0
1646730250000|2022-03-08 09:04:10|799.56|796.26|798.84|795.54|799.69|796.39|798.84|795.54|0
1646730260000|2022-03-08 09:04:20|798.73|795.43|799.21|795.91|799.21|795.91|798.73|795.43|0
1646730270000|2022-03-08 09:04:30|798.97|795.67|799.8|796.5|799.8|796.5|798.73|795.43|0
1646730280000|2022-03-08 09:04:40|798.49|795.19|799.21|795.91|799.21|795.91|798.49|795.19|0
1646730290000|2022-03-08 09:04:50|798.73|795.43|799.32|796.02|799.32|796.02|798.6|795.3|0
1646730300000|2022-03-08 09:05:00|798.84|795.54|798.49|795.19|798.84|795.54|798.49|795.19|0
1646730310000|2022-03-08 09:05:10|798.36|795.06|799.56|796.26|799.8|796.5|798.36|795.06|0
1646730320000|2022-03-08 09:05:20|798.84|795.54|797.16|793.86|798.84|795.54|797.16|793.86|0
1646730330000|2022-03-08 09:05:30|797.53|794.23|799.32|796.02|799.32|796.02|797.53|794.23|0
1646730340000|2022-03-08 09:05:40|799.69|796.39|800.65|797.35|800.65|797.35|799.69|796.39|0
1646730350000|2022-03-08 09:05:50|801.61|798.31|802.2|798.9|802.44|799.14|801.61|798.31|0
1646730360000|2022-03-08 09:06:00|802.33|799.03|804.12|800.82|804.12|800.82|802.33|799.03|0
1646730370000|2022-03-08 09:06:10|804.49|801.19|804.01|800.71|804.49|801.19|804.01|800.71|0
1646730380000|2022-03-08 09:06:20|803.88|800.58|804.6|801.3|804.6|801.3|803.88|800.58|0
1646730390000|2022-03-08 09:06:30|803.88|800.58|803.64|800.34|804.12|800.82|803.64|800.34|0
1646730400000|2022-03-08 09:06:40|803.88|800.58|803.4|800.1|804.01|800.71|803.4|800.1|0
1646730410000|2022-03-08 09:06:50|804.25|800.95|804.25|800.95|804.49|801.19|804.25|800.95|0
1646730420000|2022-03-08 09:07:00|804.49|801.19|806.04|802.74|806.04|802.74|804.49|801.19|0
1646730430000|2022-03-08 09:07:10|805.93|802.63|807.01|803.71|807.01|803.71|805.93|802.63|0
1646730440000|2022-03-08 09:07:20|806.17|802.87|807.01|803.71|807.01|803.71|806.17|802.87|0
1646730450000|2022-03-08 09:07:30|806.65|803.35|806.41|803.11|806.65|803.35|806.17|802.87|0
1646730460000|2022-03-08 09:07:40|807.13|803.83|806.53|803.23|807.13|803.83|806.53|803.23|0
1646730470000|2022-03-08 09:07:50|806.41|803.11|806.41|803.11|807.01|803.71|806.41|803.11|0
1646730480000|2022-03-08 09:08:00|806.29|802.99|807.01|803.71|807.13|803.83|806.29|802.99|0
1646730490000|2022-03-08 09:08:10|807.25|803.95|806.41|803.11|807.25|803.95|806.41|803.11|0
1646730500000|2022-03-08 09:08:20|806.29|802.99|805.8|802.5|806.29|802.99|805.8|802.5|0
1646730510000|2022-03-08 09:08:30|805.69|802.39|804.49|801.19|805.69|802.39|804.36|801.06|0
1646730520000|2022-03-08 09:08:40|804.6|801.3|805.32|802.02|805.69|802.39|804.6|801.3|0
1646730530000|2022-03-08 09:08:50|803.16|799.86|803.4|800.1|803.77|800.47|803.16|799.86|0
1646730540000|2022-03-08 09:09:00|803.53|800.23|803.05|799.75|803.53|800.23|803.05|799.75|0
1646730550000|2022-03-08 09:09:10|802.81|799.51|802.33|799.03|802.81|799.51|801.85|798.55|0
1646730560000|2022-03-08 09:09:20|802.09|798.79|803.29|799.99|803.29|799.99|802.09|798.79|0
1646730570000|2022-03-08 09:09:30|804.49|801.19|805.08|801.78|805.21|801.91|804.49|801.19|0
1646730580000|2022-03-08 09:09:40|804.73|801.43|805.32|802.02|805.32|802.02|804.73|801.43|0
1646730590000|2022-03-08 09:09:50|805.21|801.91|804.84|801.54|805.21|801.91|804.84|801.54|0
1646730600000|2022-03-08 09:10:00|804.73|801.43|803.77|800.47|804.73|801.43|803.77|800.47|0
1646730610000|2022-03-08 09:10:10|802.92|799.62|802.92|799.62|803.05|799.75|802.81|799.51|0
1646730620000|2022-03-08 09:10:20|802.68|799.38|800.76|797.46|802.68|799.38|800.52|797.22|0
1646730630000|2022-03-08 09:10:30|800.4|797.1|800.04|796.74|800.52|797.22|800.04|796.74|0
1646730640000|2022-03-08 09:10:40|800.52|797.22|800.16|796.86|801|797.7|800.16|796.86|0
1646730650000|2022-03-08 09:10:50|800.4|797.1|799.8|796.5|800.4|797.1|799.8|796.5|0
1646730660000|2022-03-08 09:11:00|799.56|796.26|799.92|796.62|799.92|796.62|799.08|795.78|0
1646730670000|2022-03-08 09:11:10|799.68|796.38|799.56|796.26|799.68|796.38|799.44|796.14|0
1646730680000|2022-03-08 09:11:20|799.08|795.78|799.2|795.9|799.2|795.9|798.24|794.94|0
1646730690000|2022-03-08 09:11:30|799.32|796.02|799.32|796.02|799.32|796.02|799.08|795.78|0
1646730700000|2022-03-08 09:11:40|799.44|796.14|799.56|796.26|799.68|796.38|799.32|796.02|0
1646730710000|2022-03-08 09:11:50|799.08|795.78|799.56|796.26|799.56|796.26|798.96|795.66|0
1646730720000|2022-03-08 09:12:00|800.4|797.1|801.24|797.94|801.48|798.18|800.4|797.1|0
1646730730000|2022-03-08 09:12:10|801|797.7|801.12|797.82|801.48|798.18|801|797.7|0
1646730740000|2022-03-08 09:12:20|800.76|797.46|801.96|798.66|801.96|798.66|800.76|797.46|0
1646730750000|2022-03-08 09:12:30|801.6|798.3|801.96|798.66|801.96|798.66|801.12|797.82|0
1646730760000|2022-03-08 09:12:40|802.2|798.9|801.84|798.54|802.33|799.03|801.84|798.54|0
1646730770000|2022-03-08 09:12:50|801.48|798.18|801.72|798.42|801.72|798.42|801.48|798.18|0
1646730780000|2022-03-08 09:13:00|801.48|798.18|801.12|797.82|801.48|798.18|801.12|797.82|0
1646730790000|2022-03-08 09:13:10|800.28|796.98|799.8|796.5|800.52|797.22|799.8|796.5|0
1646730800000|2022-03-08 09:13:20|799.56|796.26|798.12|794.82|799.68|796.38|798.12|794.82|0
1646730810000|2022-03-08 09:13:30|798.6|795.3|799.32|796.02|799.56|796.26|798.6|795.3|0
1646730820000|2022-03-08 09:13:40|799.2|795.9|801|797.7|801|797.7|799.2|795.9|0
1646730830000|2022-03-08 09:13:50|800.88|797.58|801|797.7|801|797.7|800.28|796.98|0
1646730840000|2022-03-08 09:14:00|800.88|797.58|800.16|796.86|800.88|797.58|799.8|796.5|0
1646730850000|2022-03-08 09:14:10|799.92|796.62|800.28|796.98|800.28|796.98|799.32|796.02|0
1646730860000|2022-03-08 09:14:20|800.4|797.1|799.56|796.26|800.64|797.34|799.44|796.14|0
1646730870000|2022-03-08 09:14:30|799.44|796.14|799.8|796.5|799.92|796.62|799.44|796.14|0
1646730880000|2022-03-08 09:14:40|799.68|796.38|800.88|797.58|801|797.7|799.68|796.38|0
1646730890000|2022-03-08 09:14:50|801|797.7|800.64|797.34|801|797.7|800.52|797.22|0
1646730900000|2022-03-08 09:15:00|801|797.7|800.16|796.86|801|797.7|799.8|796.5|0
1646730910000|2022-03-08 09:15:10|800.88|797.58|800.4|797.1|800.88|797.58|800.28|796.98|0
1646730920000|2022-03-08 09:15:20|800.88|797.58|799.08|795.78|800.88|797.58|799.08|795.78|0
1646730930000|2022-03-08 09:15:30|799.68|796.38|800.16|796.86|800.16|796.86|799.44|796.14|0
1646730940000|2022-03-08 09:15:40|800.28|796.98|800.52|797.22|800.76|797.46|800.28|796.98|0
1646730950000|2022-03-08 09:15:50|800.64|797.34|801|797.7|801|797.7|800.64|797.34|0
1646730960000|2022-03-08 09:16:00|800.88|797.58|800.76|797.46|800.88|797.58|800.76|797.46|0
1646730970000|2022-03-08 09:16:10|801|797.7|800.52|797.22|801|797.7|800.52|797.22|0
1646730980000|2022-03-08 09:16:20|800.64|797.34|799.92|796.62|800.64|797.34|799.92|796.62|0
1646730990000|2022-03-08 09:16:30|799.8|796.5|798.72|795.42|800.04|796.74|798.72|795.42|0
1646731000000|2022-03-08 09:16:40|798.6|795.3|798.84|795.54|798.84|795.54|798.24|794.94|0
1646731010000|2022-03-08 09:16:50|798.24|794.94|798.96|795.66|799.32|796.02|798.24|794.94|0
1646731020000|2022-03-08 09:17:00|798.72|795.42|800.16|796.86|800.16|796.86|798.36|795.06|0
1646731030000|2022-03-08 09:17:10|800.4|797.1|799.68|796.38|800.4|797.1|799.44|796.14|0
1646731040000|2022-03-08 09:17:20|799.44|796.14|798.36|795.06|799.44|796.14|798.36|795.06|0
1646731050000|2022-03-08 09:17:30|798|794.7|798.24|794.94|798.72|795.42|798|794.7|0
1646731060000|2022-03-08 09:17:40|798.12|794.82|797.64|794.34|798.12|794.82|797.64|794.34|0
1646731070000|2022-03-08 09:17:50|797.76|794.46|797.28|793.98|797.76|794.46|797.28|793.98|0
1646731080000|2022-03-08 09:18:00|796.8|793.5|796.56|793.26|796.92|793.62|796.56|793.26|0
1646731090000|2022-03-08 09:18:10|796.32|793.02|797.52|794.22|797.88|794.58|796.32|793.02|0
1646731100000|2022-03-08 09:18:20|797.28|793.98|797.88|794.58|797.88|794.58|797.16|793.86|0
1646731110000|2022-03-08 09:18:30|798|794.7|797.16|793.86|798|794.7|797.16|793.86|0
1646731120000|2022-03-08 09:18:40|797.64|794.34|797.28|793.98|797.64|794.34|797.28|793.98|0
1646731130000|2022-03-08 09:18:50|797.16|793.86|797.16|793.86|797.76|794.46|797.16|793.86|0
1646731140000|2022-03-08 09:19:00|796.92|793.62|796.08|792.78|796.92|793.62|796.08|792.78|0
1646731150000|2022-03-08 09:19:10|796.2|792.9|796.92|793.62|796.92|793.62|796.2|792.9|0
1646731160000|2022-03-08 09:19:20|797.28|793.98|797.16|793.86|797.28|793.98|796.92|793.62|0
1646731170000|2022-03-08 09:19:30|797.4|794.1|797.52|794.22|797.64|794.34|797.4|794.1|0
1646731180000|2022-03-08 09:19:40|797.4|794.1|798.12|794.82|798.12|794.82|797.4|794.1|0
1646731190000|2022-03-08 09:19:50|798.6|795.3|797.88|794.58|798.6|795.3|797.88|794.58|0
1646731200000|2022-03-08 09:20:00|798.12|794.82|797.64|794.34|798.12|794.82|797.64|794.34|0
1646731210000|2022-03-08 09:20:10|798.48|795.18|800.52|797.22|800.88|797.58|798.48|795.18|0
1646731220000|2022-03-08 09:20:20|800.64|797.34|802.44|799.14|802.44|799.14|800.64|797.34|0
1646731230000|2022-03-08 09:20:30|802.2|798.9|802.2|798.9|802.44|799.14|802.2|798.9|0
1646731240000|2022-03-08 09:20:40|803.04|799.74|803.28|799.98|803.28|799.98|802.68|799.38|0
1646731250000|2022-03-08 09:20:50|803.53|800.23|802.32|799.02|803.53|800.23|802.32|799.02|0
1646731260000|2022-03-08 09:21:00|802.68|799.38|805.08|801.78|805.56|802.26|802.68|799.38|0
1646731270000|2022-03-08 09:21:10|804.36|801.06|804.36|801.06|804.6|801.3|804.36|801.06|0
1646731280000|2022-03-08 09:21:20|804.6|801.3|804.36|801.06|804.6|801.3|804.36|801.06|0
1646731290000|2022-03-08 09:21:30|803.88|800.58|804.84|801.54|804.84|801.54|803.88|800.58|0
1646731300000|2022-03-08 09:21:40|804.36|801.06|804.36|801.06|804.36|801.06|804.36|801.06|0
1646731310000|2022-03-08 09:21:50|804.01|800.71|803.52|800.22|804.01|800.71|803.52|800.22|0
1646731320000|2022-03-08 09:22:00|803.88|800.58|804.36|801.06|804.36|801.06|803.88|800.58|0
1646731330000|2022-03-08 09:22:10|804.49|801.19|803.64|800.34|804.49|801.19|803.4|800.1|0
1646731340000|2022-03-08 09:22:20|803.88|800.58|802.8|799.5|803.88|800.58|802.68|799.38|0
1646731350000|2022-03-08 09:22:30|802.56|799.26|802.08|798.78|802.56|799.26|802.08|798.78|0
1646731360000|2022-03-08 09:22:40|801.96|798.66|801.72|798.42|801.96|798.66|801.72|798.42|0
1646731370000|2022-03-08 09:22:50|802.2|798.9|802.92|799.62|802.92|799.62|802.2|798.9|0
1646731380000|2022-03-08 09:23:00|802.32|799.02|801.36|798.06|802.32|799.02|801.36|798.06|0
1646731390000|2022-03-08 09:23:10|800.76|797.46|800.64|797.34|800.76|797.46|800.64|797.34|0
1646731400000|2022-03-08 09:23:20|801|797.7|801.12|797.82|801.12|797.82|800.52|797.22|0
1646731410000|2022-03-08 09:23:30|800.76|797.46|801.48|798.18|801.6|798.3|800.76|797.46|0
1646731420000|2022-03-08 09:23:40|801.36|798.06|801.12|797.82|801.6|798.3|801.12|797.82|0
1646731430000|2022-03-08 09:23:50|800.76|797.46|801|797.7|801|797.7|800.76|797.46|0
1646731440000|2022-03-08 09:24:00|800.88|797.58|801.72|798.42|801.72|798.42|800.88|797.58|0
1646731450000|2022-03-08 09:24:10|801.6|798.3|802.56|799.26|802.56|799.26|801.6|798.3|0
1646731460000|2022-03-08 09:24:20|802.68|799.38|802.44|799.14|802.92|799.62|802.44|799.14|0
1646731470000|2022-03-08 09:24:30|802.08|798.78|802.8|799.5|802.8|799.5|801.72|798.42|0
1646731480000|2022-03-08 09:24:40|802.32|799.02|802.8|799.5|802.92|799.62|802.32|799.02|0
1646731490000|2022-03-08 09:24:50|802.56|799.26|802.44|799.14|802.56|799.26|802.44|799.14|0
1646731500000|2022-03-08 09:25:00|801.6|798.3|801.48|798.18|801.72|798.42|801.24|797.94|0
1646731510000|2022-03-08 09:25:10|801.36|798.06|801.6|798.3|801.6|798.3|801.24|797.94|0
1646731520000|2022-03-08 09:25:20|802.8|799.5|803.88|800.58|803.88|800.58|802.8|799.5|0
1646731530000|2022-03-08 09:25:30|803.52|800.22|804|800.7|804|800.7|803.52|800.22|0
1646731540000|2022-03-08 09:25:40|803.76|800.46|804.84|801.54|804.84|801.54|803.76|800.46|0
1646731550000|2022-03-08 09:25:50|804.49|801.19|803.64|800.34|804.49|801.19|803.64|800.34|0
1646731560000|2022-03-08 09:26:00|802.92|799.62|803.64|800.34|803.64|800.34|802.92|799.62|0
1646731570000|2022-03-08 09:26:10|804.6|801.3|804.49|801.19|804.6|801.3|804.25|800.95|0
1646731580000|2022-03-08 09:26:20|804.6|801.3|804|800.7|804.84|801.54|804|800.7|0
1646731590000|2022-03-08 09:26:30|803.64|800.34|803.4|800.1|803.64|800.34|803.16|799.86|0
1646731600000|2022-03-08 09:26:40|803.64|800.34|803.16|799.86|803.64|800.34|803.16|799.86|0
1646731610000|2022-03-08 09:26:50|803.64|800.34|803.28|799.98|803.64|800.34|803.16|799.86|0
1646731620000|2022-03-08 09:27:00|803.52|800.22|804.73|801.43|804.73|801.43|803.52|800.22|0
1646731630000|2022-03-08 09:27:10|804.6|801.3|805.45|802.15|805.56|802.26|804.6|801.3|0
1646731640000|2022-03-08 09:27:20|805.69|802.39|804|800.7|805.69|802.39|804|800.7|0
1646731650000|2022-03-08 09:27:30|803.64|800.34|802.32|799.02|803.64|800.34|801.84|798.54|0
1646731660000|2022-03-08 09:27:40|802.56|799.26|804|800.7|804|800.7|802.56|799.26|0
1646731670000|2022-03-08 09:27:50|804.12|800.82|803.52|800.22|804.12|800.82|803.52|800.22|0
1646731680000|2022-03-08 09:28:00|803.76|800.46|803.88|800.58|803.88|800.58|803.76|800.46|0
1646731690000|2022-03-08 09:28:10|804|800.7|804.12|800.82|804.12|800.82|803.88|800.58|0
1646731700000|2022-03-08 09:28:20|803.88|800.58|804.12|800.82|804.36|801.06|803.88|800.58|0
1646731710000|2022-03-08 09:28:30|804|800.7|804|800.7|804.24|800.94|803.76|800.46|0
1646731720000|2022-03-08 09:28:40|804.36|801.06|805.08|801.78|805.32|802.02|804.36|801.06|0
1646731730000|2022-03-08 09:28:50|804.49|801.19|804.24|800.94|804.73|801.43|804.24|800.94|0
1646731740000|2022-03-08 09:29:00|804.12|800.82|803.16|799.86|804.12|800.82|802.8|799.5|0
1646731750000|2022-03-08 09:29:10|803.04|799.74|803.4|800.1|803.4|800.1|803.04|799.74|0
1646731760000|2022-03-08 09:29:20|804.36|801.06|803.76|800.46|804.36|801.06|803.76|800.46|0
1646731770000|2022-03-08 09:29:30|804.73|801.43|804.49|801.19|804.73|801.43|804.36|801.06|0
1646731780000|2022-03-08 09:29:40|804.6|801.3|805.32|802.02|805.32|802.02|804.24|800.94|0
1646731790000|2022-03-08 09:29:50|805.08|801.78|804.97|801.67|805.21|801.91|804.84|801.54|0
1646731800000|2022-03-08 09:30:00|804.84|801.54|804.73|801.43|804.84|801.54|804.24|800.94|0
1646731810000|2022-03-08 09:30:10|804.12|800.82|803.28|799.98|804.12|800.82|803.28|799.98|0
1646731820000|2022-03-08 09:30:20|802.68|799.38|803.28|799.98|803.28|799.98|801.48|798.18|0
1646731830000|2022-03-08 09:30:30|803.04|799.74|803.52|800.22|803.52|800.22|803.04|799.74|0
1646731840000|2022-03-08 09:30:40|803.64|800.34|803.64|800.34|804|800.7|803.52|800.22|0
1646731850000|2022-03-08 09:30:50|804.73|801.43|804.6|801.3|804.73|801.43|804.36|801.06|0
1646731860000|2022-03-08 09:31:00|804.73|801.43|806.17|802.87|806.17|802.87|804.73|801.43|0
1646731870000|2022-03-08 09:31:10|806.52|803.22|806.04|802.74|806.76|803.46|806.04|802.74|0
1646731880000|2022-03-08 09:31:20|806.17|802.87|807|803.7|807|803.7|806.17|802.87|0
1646731890000|2022-03-08 09:31:30|807.24|803.94|806.89|803.59|807.37|804.07|806.65|803.35|0
1646731900000|2022-03-08 09:31:40|807.48|804.18|806.65|803.35|807.48|804.18|806.52|803.22|0
1646731910000|2022-03-08 09:31:50|806.89|803.59|806.17|802.87|806.89|803.59|805.8|802.5|0
1646731920000|2022-03-08 09:32:00|807.24|803.94|807.61|804.31|807.61|804.31|806.89|803.59|0
1646731930000|2022-03-08 09:32:10|807.85|804.55|806.65|803.35|807.85|804.55|806.65|803.35|0
1646731940000|2022-03-08 09:32:20|807.24|803.94|807.72|804.42|807.72|804.42|807.24|803.94|0
1646731950000|2022-03-08 09:32:30|807.97|804.67|807.72|804.42|807.97|804.67|807.24|803.94|0
1646731960000|2022-03-08 09:32:40|807.97|804.67|807.72|804.42|807.97|804.67|807.72|804.42|0
1646731970000|2022-03-08 09:32:50|807.85|804.55|808.09|804.79|808.21|804.91|807.72|804.42|0
1646731980000|2022-03-08 09:33:00|807.72|804.42|805.45|802.15|807.72|804.42|805.45|802.15|0
1646731990000|2022-03-08 09:33:10|804.84|801.54|805.8|802.5|805.93|802.63|804.84|801.54|0
1646732000000|2022-03-08 09:33:20|806.17|802.87|806.76|803.46|806.76|803.46|806.17|802.87|0
1646732010000|2022-03-08 09:33:30|805.93|802.63|805.93|802.63|805.93|802.63|805.56|802.26|0
1646732020000|2022-03-08 09:33:40|805.56|802.26|804.84|801.54|805.69|802.39|804.84|801.54|0
1646732030000|2022-03-08 09:33:50|805.21|801.91|804.48|801.18|805.21|801.91|804.48|801.18|0
1646732040000|2022-03-08 09:34:00|804.72|801.42|804.24|800.94|804.72|801.42|803.4|800.1|0
1646732050000|2022-03-08 09:34:10|803.64|800.34|799.08|795.78|803.64|800.34|798.84|795.54|0
1646732060000|2022-03-08 09:34:20|798.72|795.42|799.44|796.14|799.44|796.14|798.72|795.42|0
1646732070000|2022-03-08 09:34:30|799.68|796.38|799.44|796.14|800.16|796.86|799.44|796.14|0
1646732080000|2022-03-08 09:34:40|799.68|796.38|799.92|796.62|799.92|796.62|799.2|795.9|0
1646732090000|2022-03-08 09:34:50|800.16|796.86|799.92|796.62|800.16|796.86|799.8|796.5|0
1646732100000|2022-03-08 09:35:00|800.64|797.34|802.08|798.78|802.32|799.02|800.64|797.34|0
1646732110000|2022-03-08 09:35:10|802.8|799.5|803.64|800.34|803.64|800.34|802.8|799.5|0
1646732120000|2022-03-08 09:35:20|803.28|799.98|805.08|801.78|805.08|801.78|803.28|799.98|0
1646732130000|2022-03-08 09:35:30|804.48|801.18|802.8|799.5|804.48|801.18|802.8|799.5|0
1646732140000|2022-03-08 09:35:40|802.56|799.26|803.04|799.74|803.28|799.98|802.56|799.26|0
1646732150000|2022-03-08 09:35:50|803.4|800.1|803.28|799.98|803.4|800.1|803.28|799.98|0
1646732160000|2022-03-08 09:36:00|803.04|799.74|803.16|799.86|803.16|799.86|802.68|799.38|0
1646732170000|2022-03-08 09:36:10|803.04|799.74|802.44|799.14|803.04|799.74|802.08|798.78|0
1646732180000|2022-03-08 09:36:20|802.08|798.78|801.24|797.94|802.08|798.78|801.24|797.94|0
1646732190000|2022-03-08 09:36:30|800.88|797.58|802.08|798.78|802.32|799.02|800.88|797.58|0
1646732200000|2022-03-08 09:36:40|801.84|798.54|801.24|797.94|801.84|798.54|801.24|797.94|0
1646732210000|2022-03-08 09:36:50|802.32|799.02|801.84|798.54|802.32|799.02|801.84|798.54|0
1646732220000|2022-03-08 09:37:00|802.32|799.02|803.52|800.22|803.52|800.22|802.2|798.9|0
1646732230000|2022-03-08 09:37:10|803.4|800.1|802.08|798.78|803.4|800.1|802.08|798.78|0
1646732240000|2022-03-08 09:37:20|800.64|797.34|800.88|797.58|801.12|797.82|800.64|797.34|0
1646732250000|2022-03-08 09:37:30|801.84|798.54|802.2|798.9|802.2|798.9|801.84|798.54|0
1646732260000|2022-03-08 09:37:40|801.6|798.3|801.36|798.06|801.6|798.3|801.36|798.06|0
1646732270000|2022-03-08 09:37:50|801.12|797.82|801.72|798.42|802.08|798.78|801.12|797.82|0
1646732280000|2022-03-08 09:38:00|802.56|799.26|803.28|799.98|803.28|799.98|802.32|799.02|0
1646732290000|2022-03-08 09:38:10|804.12|800.82|803.28|799.98|804.12|800.82|803.28|799.98|0
1646732300000|2022-03-08 09:38:20|803.52|800.22|803.88|800.58|803.88|800.58|803.16|799.86|0
1646732310000|2022-03-08 09:38:30|804.12|800.82|805.08|801.78|805.08|801.78|804.12|800.82|0
1646732320000|2022-03-08 09:38:40|804.48|801.18|803.76|800.46|804.72|801.42|803.76|800.46|0
1646732330000|2022-03-08 09:38:50|803.04|799.74|803.76|800.46|803.76|800.46|803.04|799.74|0
1646732340000|2022-03-08 09:39:00|802.44|799.14|802.68|799.38|802.92|799.62|802.44|799.14|0
1646732350000|2022-03-08 09:39:10|803.52|800.22|801.96|798.66|803.64|800.34|801.96|798.66|0
1646732360000|2022-03-08 09:39:20|801.84|798.54|801.36|798.06|802.08|798.78|801.36|798.06|0
1646732370000|2022-03-08 09:39:30|801.72|798.42|800.64|797.34|801.72|798.42|800.28|796.98|0
1646732380000|2022-03-08 09:39:40|801.12|797.82|801.24|797.94|801.24|797.94|800.88|797.58|0
1646732390000|2022-03-08 09:39:50|801.36|798.06|801.36|798.06|801.72|798.42|801.36|798.06|0
1646732400000|2022-03-08 09:40:00|801.84|798.54|803.04|799.74|803.4|800.1|801.84|798.54|0
1646732410000|2022-03-08 09:40:10|802.44|799.14|802.8|799.5|803.04|799.74|802.44|799.14|0
1646732420000|2022-03-08 09:40:20|803.16|799.86|802.56|799.26|803.16|799.86|802.56|799.26|0
1646732430000|2022-03-08 09:40:30|802.68|799.38|803.16|799.86|803.28|799.98|802.68|799.38|0
1646732440000|2022-03-08 09:40:40|803.64|800.34|802.32|799.02|803.64|800.34|802.32|799.02|0
1646732450000|2022-03-08 09:40:50|803.64|800.34|803.52|800.22|803.64|800.34|803.52|800.22|0
1646732460000|2022-03-08 09:41:00|803.76|800.46|802.8|799.5|803.76|800.46|802.8|799.5|0
1646732470000|2022-03-08 09:41:10|803.04|799.74|801.36|798.06|803.04|799.74|801.36|798.06|0
1646732480000|2022-03-08 09:41:20|802.68|799.38|802.56|799.26|802.68|799.38|802.32|799.02|0
1646732490000|2022-03-08 09:41:30|803.04|799.74|803.16|799.86|803.16|799.86|802.32|799.02|0
1646732500000|2022-03-08 09:41:40|803.4|800.1|803.16|799.86|803.52|800.22|803.16|799.86|0
1646732510000|2022-03-08 09:41:50|803.04|799.74|803.4|800.1|803.4|800.1|803.04|799.74|0
1646732520000|2022-03-08 09:42:00|803.28|799.98|803.04|799.74|803.28|799.98|803.04|799.74|0
1646732530000|2022-03-08 09:42:10|803.4|800.1|804.24|800.94|804.6|801.3|803.4|800.1|0
1646732540000|2022-03-08 09:42:20|804.6|801.3|804.72|801.42|804.72|801.42|804.24|800.94|0
1646732550000|2022-03-08 09:42:30|804.96|801.66|803.52|800.22|804.96|801.66|803.52|800.22|0
1646732560000|2022-03-08 09:42:40|803.76|800.46|803.4|800.1|803.76|800.46|803.04|799.74|0
1646732570000|2022-03-08 09:42:50|803.52|800.22|803.52|800.22|803.64|800.34|802.92|799.62|0
1646732580000|2022-03-08 09:43:00|803.76|800.46|804.24|800.94|804.36|801.06|803.76|800.46|0
1646732590000|2022-03-08 09:43:10|804.72|801.42|804.72|801.42|804.96|801.66|804.6|801.3|0
1646732600000|2022-03-08 09:43:20|804.84|801.54|805.08|801.78|805.08|801.78|804.72|801.42|0
1646732610000|2022-03-08 09:43:30|804.84|801.54|804.12|800.82|805.08|801.78|804.12|800.82|0
1646732620000|2022-03-08 09:43:40|804.36|801.06|804.6|801.3|804.6|801.3|804.36|801.06|0
1646732630000|2022-03-08 09:43:50|804.96|801.66|804.72|801.42|804.96|801.66|804.72|801.42|0
1646732640000|2022-03-08 09:44:00|805.08|801.78|805.68|802.38|805.68|802.38|804.72|801.42|0
1646732650000|2022-03-08 09:44:10|804.96|801.66|803.88|800.58|804.96|801.66|803.88|800.58|0
1646732660000|2022-03-08 09:44:20|803.76|800.46|804.36|801.06|804.36|801.06|803.76|800.46|0
1646732670000|2022-03-08 09:44:30|803.64|800.34|802.68|799.38|803.64|800.34|802.68|799.38|0
1646732680000|2022-03-08 09:44:40|801.96|798.66|803.52|800.22|803.52|800.22|801.96|798.66|0
1646732690000|2022-03-08 09:44:50|803.28|799.98|802.92|799.62|803.64|800.34|802.92|799.62|0
1646732700000|2022-03-08 09:45:00|803.76|800.46|804.72|801.42|804.72|801.42|803.76|800.46|0
1646732710000|2022-03-08 09:45:10|804.6|801.3|805.2|801.9|805.2|801.9|804.6|801.3|0
1646732720000|2022-03-08 09:45:20|805.8|802.5|805.08|801.78|805.8|802.5|805.08|801.78|0
1646732730000|2022-03-08 09:45:30|805.2|801.9|805.68|802.38|805.8|802.5|805.2|801.9|0
1646732740000|2022-03-08 09:45:40|805.08|801.78|805.2|801.9|805.56|802.26|805.08|801.78|0
1646732750000|2022-03-08 09:45:50|804.6|801.3|805.8|802.5|805.8|802.5|804.6|801.3|0
1646732760000|2022-03-08 09:46:00|805.93|802.63|805.8|802.5|805.93|802.63|805.68|802.38|0
1646732770000|2022-03-08 09:46:10|806.65|803.35|806.65|803.35|806.76|803.46|806.28|802.98|0
1646732780000|2022-03-08 09:46:20|807.24|803.94|807.13|803.83|807.24|803.94|806.76|803.46|0
1646732790000|2022-03-08 09:46:30|807.24|803.94|807.37|804.07|807.37|804.07|807.24|803.94|0
1646732800000|2022-03-08 09:46:40|807.61|804.31|808.44|805.14|808.44|805.14|807.61|804.31|0
1646732810000|2022-03-08 09:46:50|809.17|805.87|809.65|806.35|810.01|806.71|809.17|805.87|0
1646732820000|2022-03-08 09:47:00|809.05|805.75|808.93|805.63|809.05|805.75|808.93|805.63|0
1646732830000|2022-03-08 09:47:10|808.2|804.9|807.48|804.18|808.2|804.9|807.48|804.18|0
1646732840000|2022-03-08 09:47:20|807.61|804.31|807.96|804.66|807.96|804.66|807.61|804.31|0
1646732850000|2022-03-08 09:47:30|808.2|804.9|808.69|805.39|808.69|805.39|807.61|804.31|0
1646732860000|2022-03-08 09:47:40|808.44|805.14|808.68|805.38|808.81|805.51|808.44|805.14|0
1646732870000|2022-03-08 09:47:50|808.81|805.51|808.68|805.38|808.81|805.51|808.57|805.27|0
1646732880000|2022-03-08 09:48:00|809.29|805.99|809.05|805.75|809.41|806.11|809.05|805.75|0
1646732890000|2022-03-08 09:48:10|808.93|805.63|808.57|805.27|809.29|805.99|808.57|805.27|0
1646732900000|2022-03-08 09:48:20|807.72|804.42|808.09|804.79|808.09|804.79|807.72|804.42|0
1646732910000|2022-03-08 09:48:30|807.96|804.66|807.61|804.31|808.33|805.03|807.61|804.31|0
1646732920000|2022-03-08 09:48:40|807.72|804.42|807.85|804.55|807.85|804.55|807.72|804.42|0
1646732930000|2022-03-08 09:48:50|807.61|804.31|807.61|804.31|808.09|804.79|807.48|804.18|0
1646732940000|2022-03-08 09:49:00|806.76|803.46|807.72|804.42|807.72|804.42|806.52|803.22|0
1646732950000|2022-03-08 09:49:10|807.37|804.07|807.48|804.18|807.48|804.18|807.37|804.07|0
1646732960000|2022-03-08 09:49:20|807.72|804.42|807.48|804.18|807.72|804.42|806.89|803.59|0
1646732970000|2022-03-08 09:49:30|807.61|804.31|806.89|803.59|807.61|804.31|806.89|803.59|0
1646732980000|2022-03-08 09:49:40|807|803.7|805.68|802.38|807|803.7|805.68|802.38|0
1646732990000|2022-03-08 09:49:50|805.56|802.26|806.65|803.35|806.65|803.35|805.56|802.26|0
1646733000000|2022-03-08 09:50:00|807.48|804.18|807.61|804.31|807.85|804.55|807.48|804.18|0
1646733010000|2022-03-08 09:50:10|807.24|803.94|807.48|804.18|807.48|804.18|807.13|803.83|0
1646733020000|2022-03-08 09:50:20|807.37|804.07|807.61|804.31|807.61|804.31|807.37|804.07|0
1646733030000|2022-03-08 09:50:30|807|803.7|807.13|803.83|807.13|803.83|806.65|803.35|0
1646733040000|2022-03-08 09:50:40|807|803.7|807.37|804.07|807.37|804.07|807|803.7|0
1646733050000|2022-03-08 09:50:50|807.48|804.18|807.85|804.55|807.85|804.55|807.48|804.18|0
1646733060000|2022-03-08 09:51:00|807.61|804.31|807.37|804.07|807.85|804.55|807.37|804.07|0
1646733070000|2022-03-08 09:51:10|807.48|804.18|807.37|804.07|807.61|804.31|807.24|803.94|0
1646733080000|2022-03-08 09:51:20|807.61|804.31|807.48|804.18|807.61|804.31|807.48|804.18|0
1646733090000|2022-03-08 09:51:30|807.85|804.55|807.61|804.31|807.85|804.55|807.61|804.31|0
1646733100000|2022-03-08 09:51:40|807.24|803.94|807.61|804.31|807.61|804.31|807.24|803.94|0
1646733110000|2022-03-08 09:51:50|807.37|804.07|806.16|802.86|807.37|804.07|806.16|802.86|0
1646733120000|2022-03-08 09:52:00|805.56|802.26|804.72|801.42|806.16|802.86|804.36|801.06|0
1646733130000|2022-03-08 09:52:10|804.96|801.66|805.44|802.14|805.44|802.14|804.96|801.66|0
1646733140000|2022-03-08 09:52:20|805.56|802.26|804.12|800.82|805.56|802.26|804.12|800.82|0
1646733150000|2022-03-08 09:52:30|804.96|801.66|804.72|801.42|804.96|801.66|804.72|801.42|0
1646733160000|2022-03-08 09:52:40|804.96|801.66|805.8|802.5|805.8|802.5|804.96|801.66|0
1646733170000|2022-03-08 09:52:50|804.36|801.06|803.76|800.46|804.36|801.06|802.92|799.62|0
1646733180000|2022-03-08 09:53:00|803.88|800.58|803.28|799.98|803.88|800.58|803.28|799.98|0
1646733190000|2022-03-08 09:53:10|802.8|799.5|802.92|799.62|802.92|799.62|802.68|799.38|0
1646733200000|2022-03-08 09:53:20|803.04|799.74|801.23|797.93|803.04|799.74|801.23|797.93|0
1646733210000|2022-03-08 09:53:30|801.12|797.82|802.08|798.78|802.08|798.78|800.75|797.45|0
1646733220000|2022-03-08 09:53:40|801.36|798.06|801.36|798.06|801.36|798.06|801.23|797.93|0
1646733230000|2022-03-08 09:53:50|801.12|797.82|800.88|797.58|801.12|797.82|800.88|797.58|0
1646733240000|2022-03-08 09:54:00|801.12|797.82|801.12|797.82|801.12|797.82|801.12|797.82|0
1646733250000|2022-03-08 09:54:10|801.36|798.06|801.36|798.06|801.36|798.06|801.36|798.06|0
1646733260000|2022-03-08 09:54:20|801.12|797.82|801.47|798.17|801.47|798.17|801.12|797.82|0
1646733270000|2022-03-08 09:54:30|801.72|798.42|801.84|798.54|801.84|798.54|801.72|798.42|0
1646733290000|2022-03-08 09:54:50|801.36|798.06|801.36|798.06|801.36|798.06|801.36|798.06|0
1646733300000|2022-03-08 09:55:00|800.64|797.34|800.16|796.86|800.64|797.34|800.16|796.86|0
1646733310000|2022-03-08 09:55:10|800.4|797.1|800.64|797.34|800.64|797.34|800.4|797.1|0
1646733320000|2022-03-08 09:55:20|800.99|797.69|800.88|797.58|801.12|797.82|800.88|797.58|0
1646733330000|2022-03-08 09:55:30|800.99|797.69|800.75|797.45|800.99|797.69|800.75|797.45|0
1646733340000|2022-03-08 09:55:40|800.64|797.34|800.64|797.34|800.88|797.58|800.64|797.34|0
1646733350000|2022-03-08 09:55:50|800.88|797.58|800.99|797.69|801.12|797.82|800.88|797.58|0
1646733360000|2022-03-08 09:56:00|800.88|797.58|800.16|796.86|800.88|797.58|800.16|796.86|0
1646733370000|2022-03-08 09:56:10|800.4|797.1|800.64|797.34|800.64|797.34|800.4|797.1|0
1646733380000|2022-03-08 09:56:20|800.88|797.58|800.64|797.34|800.88|797.58|800.51|797.21|0
1646733390000|2022-03-08 09:56:30|800.88|797.58|801.23|797.93|801.23|797.93|800.64|797.34|0
1646733400000|2022-03-08 09:56:40|801.47|798.17|801.71|798.41|802.08|798.78|801.47|798.17|0
1646733410000|2022-03-08 09:56:50|801.95|798.65|801.71|798.41|801.95|798.65|801.12|797.82|0
1646733420000|2022-03-08 09:57:00|800.99|797.69|800.4|797.1|800.99|797.69|800.4|797.1|0
1646733430000|2022-03-08 09:57:10|800.51|797.21|800.88|797.58|800.88|797.58|800.51|797.21|0
1646733440000|2022-03-08 09:57:20|800.64|797.34|800.27|796.97|800.64|797.34|800.27|796.97|0
1646733450000|2022-03-08 09:57:30|799.31|796.01|802.92|799.62|802.92|799.62|799.31|796.01|0
1646733460000|2022-03-08 09:57:40|802.44|799.14|803.88|800.58|803.88|800.58|802.44|799.14|0
1646733470000|2022-03-08 09:57:50|804|800.7|803.04|799.74|804|800.7|803.04|799.74|0
1646733480000|2022-03-08 09:58:00|803.16|799.86|803.88|800.58|803.88|800.58|803.16|799.86|0
1646733490000|2022-03-08 09:58:10|804|800.7|803.76|800.46|804|800.7|803.76|800.46|0
1646733500000|2022-03-08 09:58:20|803.64|800.34|804.48|801.18|804.48|801.18|803.64|800.34|0
1646733510000|2022-03-08 09:58:30|804.36|801.06|803.52|800.22|804.36|801.06|803.16|799.86|0
1646733520000|2022-03-08 09:58:40|803.64|800.34|803.52|800.22|803.76|800.46|803.52|800.22|0
1646733530000|2022-03-08 09:58:50|803.28|799.98|803.52|800.22|803.64|800.34|803.28|799.98|0
1646733540000|2022-03-08 09:59:00|803.88|800.58|803.88|800.58|803.88|800.58|803.28|799.98|0
1646733550000|2022-03-08 09:59:10|804.24|800.94|804.6|801.3|804.6|801.3|804.24|800.94|0
1646733560000|2022-03-08 09:59:20|804.84|801.54|804|800.7|804.84|801.54|804|800.7|0
1646733570000|2022-03-08 09:59:30|803.28|799.98|802.43|799.13|803.28|799.98|802.43|799.13|0
1646733580000|2022-03-08 09:59:40|802.68|799.38|803.28|799.98|803.52|800.22|802.68|799.38|0
1646733590000|2022-03-08 09:59:50|802.67|799.37|802.19|798.89|802.67|799.37|802.19|798.89|0
1646733600000|2022-03-08 10:00:00|801.6|798.3|802.43|799.13|802.43|799.13|801.6|798.3|0
1646733610000|2022-03-08 10:00:10|802.67|799.37|802.56|799.26|802.92|799.62|802.43|799.13|0
1646733620000|2022-03-08 10:00:20|801.95|798.65|801.84|798.54|801.95|798.65|801.71|798.41|0
1646733630000|2022-03-08 10:00:30|801.6|798.3|800.64|797.34|801.6|798.3|800.64|797.34|0
1646733640000|2022-03-08 10:00:40|800.88|797.58|802.56|799.26|802.67|799.37|800.75|797.45|0
1646733650000|2022-03-08 10:00:50|802.32|799.02|802.19|798.89|802.32|799.02|802.08|798.78|0
1646733660000|2022-03-08 10:01:00|801.36|798.06|802.56|799.26|802.56|799.26|801.36|798.06|0
1646733670000|2022-03-08 10:01:10|802.92|799.62|802.56|799.26|802.92|799.62|802.56|799.26|0
1646733680000|2022-03-08 10:01:20|803.28|799.98|803.16|799.86|803.28|799.98|802.56|799.26|0
1646733690000|2022-03-08 10:01:30|802.91|799.61|803.88|800.58|803.88|800.58|802.91|799.61|0
1646733700000|2022-03-08 10:01:40|804.12|800.82|804|800.7|804.12|800.82|803.64|800.34|0
1646733710000|2022-03-08 10:01:50|804.36|801.06|804|800.7|804.36|801.06|804|800.7|0
1646733720000|2022-03-08 10:02:00|804.12|800.82|804.36|801.06|804.36|801.06|803.76|800.46|0
1646733730000|2022-03-08 10:02:10|804.96|801.66|804.72|801.42|804.96|801.66|804.72|801.42|0
1646733740000|2022-03-08 10:02:20|804.6|801.3|804.72|801.42|804.72|801.42|804.36|801.06|0
1646733750000|2022-03-08 10:02:30|804.48|801.18|804.96|801.66|804.96|801.66|804.12|800.82|0
1646733760000|2022-03-08 10:02:40|804.36|801.06|804.84|801.54|804.84|801.54|804.36|801.06|0
1646733770000|2022-03-08 10:02:50|804.96|801.66|804.96|801.66|805.08|801.78|804.96|801.66|0
1646733780000|2022-03-08 10:03:00|804.72|801.42|804.84|801.54|804.84|801.54|804.6|801.3|0
1646733790000|2022-03-08 10:03:10|804.96|801.66|804.72|801.42|804.96|801.66|804.72|801.42|0
1646733800000|2022-03-08 10:03:20|805.08|801.78|804.96|801.66|805.08|801.78|804.96|801.66|0
1646733810000|2022-03-08 10:03:30|804.72|801.42|804.24|800.94|804.72|801.42|804.24|800.94|0
1646733820000|2022-03-08 10:03:40|804.96|801.66|804.48|801.18|804.96|801.66|804.48|801.18|0
1646733830000|2022-03-08 10:03:50|804.36|801.06|804.48|801.18|804.48|801.18|804.24|800.94|0
1646733840000|2022-03-08 10:04:00|804.72|801.42|804.6|801.3|804.72|801.42|804.48|801.18|0
1646733850000|2022-03-08 10:04:10|804.24|800.94|804.6|801.3|804.6|801.3|803.88|800.58|0
1646733860000|2022-03-08 10:04:20|804.24|800.94|804.24|800.94|804.24|800.94|804|800.7|0
1646733870000|2022-03-08 10:04:30|804.36|801.06|804.48|801.18|804.6|801.3|804.36|801.06|0
1646733880000|2022-03-08 10:04:40|806.16|802.86|804.96|801.66|806.16|802.86|804.48|801.18|0
1646733890000|2022-03-08 10:04:50|804.6|801.3|805.32|802.02|805.32|802.02|804.6|801.3|0
1646733900000|2022-03-08 10:05:00|805.68|802.38|805.68|802.38|805.68|802.38|805.44|802.14|0
1646733910000|2022-03-08 10:05:10|805.32|802.02|805.32|802.02|805.56|802.26|805.32|802.02|0
1646733920000|2022-03-08 10:05:20|805.92|802.62|805.8|802.5|805.92|802.62|805.8|802.5|0
1646733930000|2022-03-08 10:05:30|806.04|802.74|805.92|802.62|806.04|802.74|805.32|802.02|0
1646733940000|2022-03-08 10:05:40|806.16|802.86|806.76|803.46|806.76|803.46|806.16|802.86|0
1646733950000|2022-03-08 10:05:50|806.88|803.58|807.85|804.55|807.96|804.66|806.88|803.58|0
1646733960000|2022-03-08 10:06:00|807.48|804.18|806.28|802.98|808.09|804.79|806.28|802.98|0
1646733970000|2022-03-08 10:06:10|806.04|802.74|806.76|803.46|806.76|803.46|806.04|802.74|0
1646733980000|2022-03-08 10:06:20|806.64|803.34|806.04|802.74|806.64|803.34|806.04|802.74|0
1646733990000|2022-03-08 10:06:30|806.28|802.98|807.85|804.55|807.85|804.55|806.28|802.98|0
1646734000000|2022-03-08 10:06:40|807.96|804.66|808.33|805.03|808.68|805.38|807.96|804.66|0
1646734010000|2022-03-08 10:06:50|808.44|805.14|808.44|805.14|808.81|805.51|808.33|805.03|0
1646734020000|2022-03-08 10:07:00|808.33|805.03|808.2|804.9|808.33|805.03|807.96|804.66|0
1646734030000|2022-03-08 10:07:10|808.44|805.14|808.81|805.51|808.81|805.51|808.44|805.14|0
1646734040000|2022-03-08 10:07:20|808.92|805.62|808.81|805.51|809.29|805.99|808.81|805.51|0
1646734050000|2022-03-08 10:07:30|809.16|805.86|806.76|803.46|809.16|805.86|806.76|803.46|0
1646734060000|2022-03-08 10:07:40|806.52|803.22|805.56|802.26|807|803.7|805.56|802.26|0
1646734070000|2022-03-08 10:07:50|805.68|802.38|805.08|801.78|805.68|802.38|805.08|801.78|0
1646734080000|2022-03-08 10:08:00|804.48|801.18|804.72|801.42|804.72|801.42|804.24|800.94|0
1646734090000|2022-03-08 10:08:10|805.08|801.78|804.96|801.66|805.08|801.78|804.36|801.06|0
1646734100000|2022-03-08 10:08:20|805.44|802.14|805.68|802.38|805.68|802.38|805.44|802.14|0
1646734110000|2022-03-08 10:08:30|806.52|803.22|806.64|803.34|806.76|803.46|806.52|803.22|0
1646734120000|2022-03-08 10:08:40|807.36|804.06|807.48|804.18|807.48|804.18|807.36|804.06|0
1646734130000|2022-03-08 10:08:50|807.85|804.55|808.09|804.79|808.44|805.14|807.85|804.55|0
1646734140000|2022-03-08 10:09:00|808.68|805.38|808.57|805.27|808.68|805.38|808.33|805.03|0
1646734150000|2022-03-08 10:09:10|808.33|805.03|809.05|805.75|809.05|805.75|808.33|805.03|0
1646734160000|2022-03-08 10:09:20|808.92|805.62|808.81|805.51|808.92|805.62|808.81|805.51|0
1646734170000|2022-03-08 10:09:30|808.68|805.38|808.09|804.79|808.68|805.38|808.09|804.79|0
1646734180000|2022-03-08 10:09:40|808.33|805.03|809.29|805.99|809.29|805.99|808.33|805.03|0
1646734190000|2022-03-08 10:09:50|809.16|805.86|810.37|807.07|810.37|807.07|809.16|805.86|0
1646734200000|2022-03-08 10:10:00|810.13|806.83|809.4|806.1|810.13|806.83|809.05|805.75|0
1646734210000|2022-03-08 10:10:10|809.16|805.86|809.53|806.23|809.53|806.23|808.92|805.62|0
1646734220000|2022-03-08 10:10:20|809.16|805.86|808.92|805.62|809.16|805.86|808.81|805.51|0
1646734230000|2022-03-08 10:10:30|808.81|805.51|808.33|805.03|808.92|805.62|808.33|805.03|0
1646734240000|2022-03-08 10:10:40|808.57|805.27|809.4|806.1|809.77|806.47|808.57|805.27|0
1646734250000|2022-03-08 10:10:50|809.53|806.23|809.89|806.59|810.13|806.83|809.53|806.23|0
1646734260000|2022-03-08 10:11:00|810.61|807.31|810.61|807.31|810.61|807.31|810.01|806.71|0
1646734270000|2022-03-08 10:11:10|810.25|806.95|809.89|806.59|810.25|806.95|809.89|806.59|0
1646734280000|2022-03-08 10:11:20|810.13|806.83|809.77|806.47|810.61|807.31|809.77|806.47|0
1646734290000|2022-03-08 10:11:30|810.25|806.95|810.61|807.31|810.61|807.31|810.13|806.83|0
1646734300000|2022-03-08 10:11:40|810.49|807.19|809.16|805.86|810.49|807.19|809.16|805.86|0
1646734310000|2022-03-08 10:11:50|808.33|805.03|808.33|805.03|808.33|805.03|808.2|804.9|0
1646734320000|2022-03-08 10:12:00|807.72|804.42|807.48|804.18|807.72|804.42|807.24|803.94|0
1646734330000|2022-03-08 10:12:10|807.85|804.55|807.48|804.18|807.85|804.55|807.48|804.18|0
1646734340000|2022-03-08 10:12:20|807.36|804.06|807.36|804.06|807.48|804.18|807.36|804.06|0
1646734350000|2022-03-08 10:12:30|807.48|804.18|807.24|803.94|807.48|804.18|807.24|803.94|0
1646734360000|2022-03-08 10:12:40|807|803.7|806.64|803.34|807|803.7|806.64|803.34|0
1646734370000|2022-03-08 10:12:50|807|803.7|807|803.7|807|803.7|806.64|803.34|0
1646734380000|2022-03-08 10:13:00|806.76|803.46|807.24|803.94|807.24|803.94|806.76|803.46|0
1646734390000|2022-03-08 10:13:10|806.88|803.58|806.76|803.46|806.88|803.58|806.76|803.46|0
1646734400000|2022-03-08 10:13:20|806.04|802.74|806.04|802.74|806.28|802.98|806.04|802.74|0
1646734410000|2022-03-08 10:13:30|806.28|802.98|806.52|803.22|806.52|803.22|805.8|802.5|0
1646734420000|2022-03-08 10:13:40|806.28|802.98|806.52|803.22|806.52|803.22|806.28|802.98|0
1646734430000|2022-03-08 10:13:50|806.16|802.86|806.64|803.34|806.64|803.34|806.16|802.86|0
1646734440000|2022-03-08 10:14:00|806.52|803.22|806.04|802.74|806.64|803.34|806.04|802.74|0
1646734450000|2022-03-08 10:14:10|805.8|802.5|806.04|802.74|806.04|802.74|805.8|802.5|0
1646734460000|2022-03-08 10:14:20|805.92|802.62|805.8|802.5|805.92|802.62|805.8|802.5|0
1646734470000|2022-03-08 10:14:30|806.64|803.34|806.64|803.34|806.64|803.34|806.52|803.22|0
1646734480000|2022-03-08 10:14:40|806.52|803.22|806.16|802.86|806.52|803.22|805.32|802.02|0
1646734490000|2022-03-08 10:14:50|805.8|802.5|806.04|802.74|806.04|802.74|805.8|802.5|0
1646734500000|2022-03-08 10:15:00|806.52|803.22|807.48|804.18|807.48|804.18|806.52|803.22|0
1646734510000|2022-03-08 10:15:10|807.12|803.82|808.92|805.62|809.53|806.23|807.12|803.82|0
1646734520000|2022-03-08 10:15:20|809.05|805.75|810.01|806.71|810.01|806.71|809.05|805.75|0
1646734530000|2022-03-08 10:15:30|810.13|806.83|810.37|807.07|810.37|807.07|810.13|806.83|0
1646734540000|2022-03-08 10:15:40|810.25|806.95|810.01|806.71|810.85|807.55|810.01|806.71|0
1646734550000|2022-03-08 10:15:50|809.53|806.23|810.01|806.71|810.01|806.71|809.53|806.23|0
1646734560000|2022-03-08 10:16:00|810.13|806.83|811.69|808.39|811.69|808.39|810.13|806.83|0
1646734570000|2022-03-08 10:16:10|811.33|808.03|810.13|806.83|811.33|808.03|810.13|806.83|0
1646734580000|2022-03-08 10:16:20|809.88|806.58|809.4|806.1|809.88|806.58|809.4|806.1|0
1646734590000|2022-03-08 10:16:30|809.53|806.23|809.77|806.47|809.77|806.47|809.53|806.23|0
1646734600000|2022-03-08 10:16:40|809.53|806.23|809.64|806.34|809.64|806.34|809.16|805.86|0
1646734610000|2022-03-08 10:16:50|809.4|806.1|808.92|805.62|809.4|806.1|808.92|805.62|0
1646734620000|2022-03-08 10:17:00|809.16|805.86|809.29|805.99|810.12|806.82|809.05|805.75|0
1646734630000|2022-03-08 10:17:10|809.16|805.86|808.68|805.38|809.16|805.86|808.68|805.38|0
1646734640000|2022-03-08 10:17:20|808.81|805.51|808.57|805.27|808.81|805.51|808.57|805.27|0
1646734650000|2022-03-08 10:17:30|807.96|804.66|807.6|804.3|807.96|804.66|807.36|804.06|0
1646734660000|2022-03-08 10:17:40|806.52|803.22|807.12|803.82|807.12|803.82|806.28|802.98|0
1646734670000|2022-03-08 10:17:50|807.24|803.94|807.24|803.94|807.6|804.3|807.24|803.94|0
1646734680000|2022-03-08 10:18:00|808.81|805.51|810.49|807.19|810.49|807.19|808.44|805.14|0
1646734690000|2022-03-08 10:18:10|811.09|807.79|811.57|808.27|811.57|808.27|811.09|807.79|0
1646734700000|2022-03-08 10:18:20|812.29|808.99|812.66|809.36|812.66|809.36|811.93|808.63|0
1646734710000|2022-03-08 10:18:30|812.42|809.12|812.77|809.47|812.77|809.47|812.42|809.12|0
1646734720000|2022-03-08 10:18:40|812.18|808.88|812.66|809.36|812.66|809.36|811.93|808.63|0
1646734730000|2022-03-08 10:18:50|813.14|809.84|813.25|809.95|813.25|809.95|812.9|809.6|0
1646734740000|2022-03-08 10:19:00|813.14|809.84|813.25|809.95|813.25|809.95|813.14|809.84|0
1646734750000|2022-03-08 10:19:10|813.62|810.32|815.42|812.12|815.42|812.12|813.62|810.32|0
1646734760000|2022-03-08 10:19:20|815.18|811.88|815.42|812.12|815.9|812.6|815.06|811.76|0
1646734770000|2022-03-08 10:19:30|815.9|812.6|816.75|813.45|816.75|813.45|815.9|812.6|0
1646734780000|2022-03-08 10:19:40|817.71|814.41|818.79|815.49|818.79|815.49|817.71|814.41|0
1646734790000|2022-03-08 10:19:50|818.68|815.38|819.88|816.58|820.24|816.94|818.68|815.38|0
1646734800000|2022-03-08 10:20:00|819.16|815.86|820.12|816.82|820.12|816.82|818.44|815.14|0
1646734810000|2022-03-08 10:20:10|818.92|815.62|819.28|815.98|819.64|816.34|818.92|815.62|0
1646734820000|2022-03-08 10:20:20|818.31|815.01|817.11|813.81|818.31|815.01|817.11|813.81|0
1646734830000|2022-03-08 10:20:30|816.75|813.45|816.99|813.69|817.47|814.17|816.75|813.45|0
1646734840000|2022-03-08 10:20:40|816.75|813.45|816.03|812.73|816.75|813.45|815.42|812.12|0
1646734850000|2022-03-08 10:20:50|815.9|812.6|816.51|813.21|816.51|813.21|815.9|812.6|0
1646734860000|2022-03-08 10:21:00|816.75|813.45|816.87|813.57|816.87|813.57|816.14|812.84|0
1646734870000|2022-03-08 10:21:10|816.75|813.45|817.35|814.05|817.35|814.05|816.75|813.45|0
1646734880000|2022-03-08 10:21:20|817.59|814.29|817.23|813.93|817.83|814.53|817.23|813.93|0
1646734890000|2022-03-08 10:21:30|817.35|814.05|817.47|814.17|817.47|814.17|817.23|813.93|0
1646734900000|2022-03-08 10:21:40|817.35|814.05|817.71|814.41|817.71|814.41|816.87|813.57|0
1646734910000|2022-03-08 10:21:50|817.83|814.53|818.31|815.01|818.31|815.01|817.83|814.53|0
1646734920000|2022-03-08 10:22:00|817.71|814.41|818.44|815.14|818.44|815.14|817.59|814.29|0
1646734930000|2022-03-08 10:22:10|819.03|815.73|819.16|815.86|819.28|815.98|819.03|815.73|0
1646734940000|2022-03-08 10:22:20|819.28|815.98|819.52|816.22|819.52|816.22|819.28|815.98|0
1646734950000|2022-03-08 10:22:30|818.2|814.9|817.47|814.17|818.2|814.9|817.47|814.17|0
1646734960000|2022-03-08 10:22:40|818.2|814.9|816.99|813.69|818.2|814.9|816.99|813.69|0
1646734970000|2022-03-08 10:22:50|817.83|814.53|817.83|814.53|817.83|814.53|817.59|814.29|0
1646734980000|2022-03-08 10:23:00|817.59|814.29|817.71|814.41|818.31|815.01|817.59|814.29|0
1646734990000|2022-03-08 10:23:10|817.95|814.65|818.44|815.14|818.55|815.25|817.71|814.41|0
1646735000000|2022-03-08 10:23:20|818.68|815.38|818.92|815.62|819.03|815.73|818.68|815.38|0
1646735010000|2022-03-08 10:23:30|818.79|815.49|819.16|815.86|819.4|816.1|818.79|815.49|0
1646735020000|2022-03-08 10:23:40|818.79|815.49|818.2|814.9|818.79|815.49|818.2|814.9|0
1646735030000|2022-03-08 10:23:50|817.83|814.53|817.35|814.05|818.07|814.77|817.35|814.05|0
1646735040000|2022-03-08 10:24:00|817.59|814.29|817.35|814.05|817.59|814.29|816.62|813.32|0
1646735050000|2022-03-08 10:24:10|817.59|814.29|817.71|814.41|818.2|814.9|817.59|814.29|0
1646735060000|2022-03-08 10:24:20|817.35|814.05|816.99|813.69|817.35|814.05|816.51|813.21|0
1646735070000|2022-03-08 10:24:30|816.62|813.32|816.14|812.84|816.62|813.32|816.03|812.73|0
1646735080000|2022-03-08 10:24:40|815.9|812.6|816.14|812.84|816.14|812.84|815.9|812.6|0
1646735090000|2022-03-08 10:24:50|815.42|812.12|815.55|812.25|815.66|812.36|815.42|812.12|0
1646735100000|2022-03-08 10:25:00|816.03|812.73|815.55|812.25|816.14|812.84|815.55|812.25|0
1646735110000|2022-03-08 10:25:10|814.94|811.64|815.06|811.76|815.18|811.88|814.94|811.64|0
1646735120000|2022-03-08 10:25:20|814.7|811.4|813.98|810.68|814.7|811.4|813.25|809.95|0
1646735130000|2022-03-08 10:25:30|813.73|810.43|814.22|810.92|814.22|810.92|813.73|810.43|0
1646735140000|2022-03-08 10:25:40|813.86|810.56|812.53|809.23|813.86|810.56|812.29|808.99|0
1646735150000|2022-03-08 10:25:50|812.17|808.87|811.21|807.91|812.17|808.87|811.21|807.91|0
1646735160000|2022-03-08 10:26:00|811.45|808.15|810.85|807.55|811.45|808.15|810.36|807.06|0
1646735170000|2022-03-08 10:26:10|810.97|807.67|809.77|806.47|810.97|807.67|809.77|806.47|0
1646735180000|2022-03-08 10:26:20|809.88|806.58|809.05|805.75|809.88|806.58|809.05|805.75|0
1646735190000|2022-03-08 10:26:30|808.92|805.62|808.44|805.14|808.92|805.62|808.44|805.14|0
1646735200000|2022-03-08 10:26:40|809.05|805.75|809.05|805.75|809.05|805.75|808.81|805.51|0
1646735210000|2022-03-08 10:26:50|809.53|806.23|809.29|805.99|809.53|806.23|809.29|805.99|0
1646735220000|2022-03-08 10:27:00|808.92|805.62|808.92|805.62|808.92|805.62|808.44|805.14|0
1646735230000|2022-03-08 10:27:10|808.44|805.14|808.68|805.38|809.53|806.23|808.44|805.14|0
1646735240000|2022-03-08 10:27:20|809.29|805.99|808.92|805.62|809.29|805.99|808.81|805.51|0
1646735250000|2022-03-08 10:27:30|808.68|805.38|808.32|805.02|808.68|805.38|808.2|804.9|0
1646735260000|2022-03-08 10:27:40|807.48|804.18|807.24|803.94|807.48|804.18|807.12|803.82|0
1646735270000|2022-03-08 10:27:50|807.12|803.82|807|803.7|807.12|803.82|807|803.7|0
1646735280000|2022-03-08 10:28:00|806.88|803.58|806.76|803.46|806.88|803.58|806.76|803.46|0
1646735290000|2022-03-08 10:28:10|807|803.7|807|803.7|807.36|804.06|807|803.7|0
1646735300000|2022-03-08 10:28:20|807.48|804.18|807.84|804.54|807.96|804.66|807.48|804.18|0
1646735310000|2022-03-08 10:28:30|807.96|804.66|806.88|803.58|807.96|804.66|806.88|803.58|0
1646735320000|2022-03-08 10:28:40|806.4|803.1|806.4|803.1|806.76|803.46|806.4|803.1|0
1646735330000|2022-03-08 10:28:50|807.36|804.06|807.24|803.94|807.36|804.06|807|803.7|0
1646735340000|2022-03-08 10:29:00|807.36|804.06|806.52|803.22|807.36|804.06|806.52|803.22|0
1646735350000|2022-03-08 10:29:10|805.92|802.62|803.39|800.09|805.92|802.62|803.39|800.09|0
1646735360000|2022-03-08 10:29:20|803.63|800.33|804.59|801.29|804.59|801.29|803.63|800.33|0
1646735370000|2022-03-08 10:29:30|804.24|800.94|803.76|800.46|804.35|801.05|803.76|800.46|0
1646735380000|2022-03-08 10:29:40|803.87|800.57|803.76|800.46|804.24|800.94|803.76|800.46|0
1646735390000|2022-03-08 10:29:50|804|800.7|803.87|800.57|804.96|801.66|803.87|800.57|0
1646735400000|2022-03-08 10:30:00|804.24|800.94|804.24|800.94|804.35|801.05|804.24|800.94|0
1646735410000|2022-03-08 10:30:10|804.35|801.05|804.72|801.42|804.72|801.42|804.24|800.94|0
1646735420000|2022-03-08 10:30:20|804.96|801.66|804.96|801.66|805.2|801.9|804.24|800.94|0
1646735430000|2022-03-08 10:30:30|804.72|801.42|805.2|801.9|805.55|802.25|804.59|801.29|0
1646735440000|2022-03-08 10:30:40|804.48|801.18|805.07|801.77|805.31|802.01|804.48|801.18|0
1646735450000|2022-03-08 10:30:50|805.31|802.01|805.44|802.14|805.44|802.14|805.31|802.01|0
1646735460000|2022-03-08 10:31:00|805.79|802.49|806.52|803.22|806.76|803.46|805.79|802.49|0
1646735470000|2022-03-08 10:31:10|806.88|803.58|807|803.7|807.48|804.18|806.88|803.58|0
1646735480000|2022-03-08 10:31:20|807.48|804.18|807.96|804.66|807.96|804.66|807.36|804.06|0
1646735490000|2022-03-08 10:31:30|807.84|804.54|808.92|805.62|808.92|805.62|807.84|804.54|0
1646735500000|2022-03-08 10:31:40|809.16|805.86|809.16|805.86|809.16|805.86|809.05|805.75|0
1646735510000|2022-03-08 10:31:50|808.44|805.14|808.92|805.62|808.92|805.62|808.32|805.02|0
1646735520000|2022-03-08 10:32:00|808.68|805.38|809.4|806.1|809.4|806.1|808.68|805.38|0
1646735530000|2022-03-08 10:32:10|809.29|805.99|808.92|805.62|809.29|805.99|808.92|805.62|0
1646735540000|2022-03-08 10:32:20|808.8|805.5|809.64|806.34|809.64|806.34|808.8|805.5|0
1646735550000|2022-03-08 10:32:30|809.4|806.1|809.53|806.23|809.53|806.23|809.4|806.1|0
1646735560000|2022-03-08 10:32:40|809.64|806.34|809.29|805.99|809.64|806.34|809.29|805.99|0
1646735570000|2022-03-08 10:32:50|809.53|806.23|807.48|804.18|809.53|806.23|807.48|804.18|0
1646735580000|2022-03-08 10:33:00|807.24|803.94|807.84|804.54|807.84|804.54|807.24|803.94|0
1646735590000|2022-03-08 10:33:10|806.76|803.46|806.88|803.58|807.12|803.82|806.76|803.46|0
1646735600000|2022-03-08 10:33:20|807|803.7|806.64|803.34|807|803.7|806.52|803.22|0
1646735610000|2022-03-08 10:33:30|806.76|803.46|807.6|804.3|807.6|804.3|806.76|803.46|0
1646735620000|2022-03-08 10:33:40|807.36|804.06|807.36|804.06|807.6|804.3|807.36|804.06|0
1646735630000|2022-03-08 10:33:50|808.92|805.62|808.56|805.26|808.92|805.62|808.44|805.14|0
1646735640000|2022-03-08 10:34:00|808.68|805.38|808.56|805.26|808.68|805.38|808.56|805.26|0
1646735650000|2022-03-08 10:34:10|807.72|804.42|807.36|804.06|807.96|804.66|807.36|804.06|0
1646735660000|2022-03-08 10:34:20|807.24|803.94|807.84|804.54|807.84|804.54|807.24|803.94|0
1646735670000|2022-03-08 10:34:30|808.08|804.78|807.84|804.54|808.2|804.9|807.84|804.54|0
1646735680000|2022-03-08 10:34:40|807.96|804.66|808.2|804.9|808.2|804.9|807.96|804.66|0
1646735690000|2022-03-08 10:34:50|807.96|804.66|807.96|804.66|808.08|804.78|807.96|804.66|0
1646735700000|2022-03-08 10:35:00|807.72|804.42|807.6|804.3|807.72|804.42|807.24|803.94|0
1646735710000|2022-03-08 10:35:10|807.72|804.42|808.08|804.78|808.08|804.78|807.48|804.18|0
1646735720000|2022-03-08 10:35:20|807.96|804.66|808.08|804.78|808.2|804.9|807.96|804.66|0
1646735730000|2022-03-08 10:35:30|808.56|805.26|808.2|804.9|808.56|805.26|808.2|804.9|0
1646735740000|2022-03-08 10:35:40|808.44|805.14|809.05|805.75|809.05|805.75|808.32|805.02|0
1646735750000|2022-03-08 10:35:50|808.8|805.5|808.56|805.26|809.05|805.75|808.56|805.26|0
1646735760000|2022-03-08 10:36:00|808.08|804.78|808.32|805.02|808.56|805.26|808.08|804.78|0
1646735770000|2022-03-08 10:36:10|808.8|805.5|808.68|805.38|809.05|805.75|808.68|805.38|0
1646735780000|2022-03-08 10:36:20|808.92|805.62|808.8|805.5|809.05|805.75|808.8|805.5|0
1646735790000|2022-03-08 10:36:30|809.16|805.86|808.08|804.78|809.16|805.86|808.08|804.78|0
1646735800000|2022-03-08 10:36:40|808.32|805.02|807.24|803.94|808.32|805.02|807.24|803.94|0
1646735810000|2022-03-08 10:36:50|805.68|802.38|805.55|802.25|805.68|802.38|805.31|802.01|0
1646735820000|2022-03-08 10:37:00|804.59|801.29|805.68|802.38|805.68|802.38|804.59|801.29|0
1646735830000|2022-03-08 10:37:10|805.79|802.49|804.59|801.29|805.79|802.49|804.59|801.29|0
1646735840000|2022-03-08 10:37:20|805.68|802.38|804.96|801.66|805.68|802.38|804.96|801.66|0
1646735850000|2022-03-08 10:37:30|805.2|801.9|805.44|802.14|805.68|802.38|805.07|801.77|0
1646735860000|2022-03-08 10:37:40|805.68|802.38|805.2|801.9|805.68|802.38|805.2|801.9|0
1646735870000|2022-03-08 10:37:50|805.31|802.01|805.44|802.14|805.44|802.14|804.83|801.53|0
1646735880000|2022-03-08 10:38:00|804.83|801.53|806.4|803.1|806.4|803.1|804.83|801.53|0
1646735890000|2022-03-08 10:38:10|805.68|802.38|805.31|802.01|805.79|802.49|805.31|802.01|0
1646735900000|2022-03-08 10:38:20|805.44|802.14|805.2|801.9|805.68|802.38|805.2|801.9|0
1646735910000|2022-03-08 10:38:30|804.72|801.42|805.2|801.9|805.92|802.62|804.72|801.42|0
1646735920000|2022-03-08 10:38:40|804.83|801.53|805.44|802.14|805.55|802.25|804.83|801.53|0
1646735930000|2022-03-08 10:38:50|805.07|801.77|805.2|801.9|805.2|801.9|805.07|801.77|0
1646735940000|2022-03-08 10:39:00|804.83|801.53|804.59|801.29|805.68|802.38|804.59|801.29|0
1646735950000|2022-03-08 10:39:10|804.35|801.05|805.2|801.9|805.2|801.9|804.11|800.81|0
1646735960000|2022-03-08 10:39:20|805.31|802.01|805.31|802.01|805.92|802.62|805.31|802.01|0
1646735970000|2022-03-08 10:39:30|806.4|803.1|806.4|803.1|806.4|803.1|805.68|802.38|0
1646735980000|2022-03-08 10:39:40|807.12|803.82|808.2|804.9|808.2|804.9|807.12|803.82|0
1646735990000|2022-03-08 10:39:50|807.96|804.66|809.4|806.1|809.4|806.1|807.96|804.66|0
1646736000000|2022-03-08 10:40:00|809.16|805.86|809.88|806.58|809.88|806.58|809.04|805.74|0
1646736010000|2022-03-08 10:40:10|810.01|806.71|809.29|805.99|810.01|806.71|809.29|805.99|0
1646736020000|2022-03-08 10:40:20|810.36|807.06|809.77|806.47|810.36|807.06|809.77|806.47|0
1646736030000|2022-03-08 10:40:30|809.64|806.34|811.33|808.03|811.33|808.03|809.64|806.34|0
1646736040000|2022-03-08 10:40:40|811.21|807.91|810.36|807.06|811.21|807.91|810.12|806.82|0
1646736050000|2022-03-08 10:40:50|810.6|807.3|810.01|806.71|810.6|807.3|810.01|806.71|0
1646736060000|2022-03-08 10:41:00|810.12|806.82|810.49|807.19|810.49|807.19|810.12|806.82|0
1646736070000|2022-03-08 10:41:10|810.36|807.06|810.01|806.71|810.73|807.43|810.01|806.71|0
1646736080000|2022-03-08 10:41:20|809.4|806.1|809.88|806.58|809.88|806.58|809.4|806.1|0
1646736090000|2022-03-08 10:41:30|810.12|806.82|810.12|806.82|810.12|806.82|809.88|806.58|0
1646736100000|2022-03-08 10:41:40|810.49|807.19|810.6|807.3|810.6|807.3|810.36|807.06|0
1646736110000|2022-03-08 10:41:50|810.97|807.67|811.33|808.03|811.33|808.03|810.73|807.43|0
1646736120000|2022-03-08 10:42:00|812.05|808.75|811.81|808.51|812.05|808.75|811.81|808.51|0
1646736130000|2022-03-08 10:42:10|812.05|808.75|812.41|809.11|812.65|809.35|812.05|808.75|0
1646736140000|2022-03-08 10:42:20|812.53|809.23|812.89|809.59|812.89|809.59|812.41|809.11|0
1646736150000|2022-03-08 10:42:30|812.65|809.35|813.38|810.08|813.38|810.08|812.53|809.23|0
1646736160000|2022-03-08 10:42:40|814.1|810.8|812.89|809.59|814.1|810.8|812.89|809.59|0
1646736170000|2022-03-08 10:42:50|813.73|810.43|812.89|809.59|813.97|810.67|812.89|809.59|0
1646736180000|2022-03-08 10:43:00|812.53|809.23|811.81|808.51|812.53|809.23|811.81|808.51|0
1646736190000|2022-03-08 10:43:10|812.77|809.47|811.57|808.27|812.77|809.47|811.57|808.27|0
1646736200000|2022-03-08 10:43:20|809.64|806.34|808.8|805.5|810.12|806.82|808.8|805.5|0
1646736210000|2022-03-08 10:43:30|808.56|805.26|808.8|805.5|809.16|805.86|808.56|805.26|0
1646736220000|2022-03-08 10:43:40|808.68|805.38|807.6|804.3|808.68|805.38|807.6|804.3|0
1646736230000|2022-03-08 10:43:50|807.96|804.66|808.32|805.02|808.32|805.02|807.84|804.54|0
1646736240000|2022-03-08 10:44:00|808.8|805.5|809.28|805.98|809.4|806.1|808.8|805.5|0
1646736250000|2022-03-08 10:44:10|809.04|805.74|809.88|806.58|809.88|806.58|809.04|805.74|0
1646736260000|2022-03-08 10:44:20|809.28|805.98|809.77|806.47|809.77|806.47|809.28|805.98|0
1646736270000|2022-03-08 10:44:30|808.68|805.38|806.88|803.58|808.68|805.38|806.88|803.58|0
1646736280000|2022-03-08 10:44:40|805.79|802.49|805.44|802.14|805.92|802.62|805.44|802.14|0
1646736290000|2022-03-08 10:44:50|805.31|802.01|805.44|802.14|805.44|802.14|804.72|801.42|0
1646736300000|2022-03-08 10:45:00|806.03|802.73|805.92|802.62|806.03|802.73|805.68|802.38|0
1646736310000|2022-03-08 10:45:10|806.16|802.86|806.75|803.45|806.75|803.45|806.16|802.86|0
1646736320000|2022-03-08 10:45:20|807.24|803.94|807.6|804.3|807.6|804.3|807.24|803.94|0
1646736330000|2022-03-08 10:45:30|808.32|805.02|807.96|804.66|808.32|805.02|807.96|804.66|0
1646736340000|2022-03-08 10:45:40|808.08|804.78|807.84|804.54|808.08|804.78|807.84|804.54|0
1646736350000|2022-03-08 10:45:50|807.48|804.18|807.24|803.94|807.48|804.18|807|803.7|0
1646736360000|2022-03-08 10:46:00|807.12|803.82|805.68|802.38|807.12|803.82|805.68|802.38|0
1646736370000|2022-03-08 10:46:10|805.55|802.25|805.31|802.01|806.4|803.1|805.31|802.01|0
1646736380000|2022-03-08 10:46:20|806.03|802.73|805.2|801.9|806.03|802.73|805.2|801.9|0
1646736390000|2022-03-08 10:46:30|804.24|800.94|804.11|800.81|804.59|801.29|804.11|800.81|0
1646736400000|2022-03-08 10:46:40|802.91|799.61|802.55|799.25|802.91|799.61|802.43|799.13|0
1646736410000|2022-03-08 10:46:50|802.31|799.01|803.15|799.85|803.15|799.85|802.31|799.01|0
1646736420000|2022-03-08 10:47:00|802.79|799.49|803.03|799.73|803.51|800.21|802.79|799.49|0
1646736430000|2022-03-08 10:47:10|803.15|799.85|803.27|799.97|803.27|799.97|803.15|799.85|0
1646736440000|2022-03-08 10:47:20|804|800.7|803.39|800.09|804|800.7|803.27|799.97|0
1646736450000|2022-03-08 10:47:30|802.55|799.25|801.47|798.17|802.55|799.25|801.47|798.17|0
1646736460000|2022-03-08 10:47:40|801.23|797.93|801.11|797.81|801.23|797.93|800.75|797.45|0
1646736470000|2022-03-08 10:47:50|801.23|797.93|802.19|798.89|802.55|799.25|801.23|797.93|0
1646736480000|2022-03-08 10:48:00|801.95|798.65|803.39|800.09|803.39|800.09|801.95|798.65|0
1646736490000|2022-03-08 10:48:10|803.51|800.21|802.79|799.49|803.63|800.33|802.79|799.49|0
1646736500000|2022-03-08 10:48:20|802.67|799.37|802.07|798.77|802.67|799.37|802.07|798.77|0
1646736510000|2022-03-08 10:48:30|802.19|798.89|802.55|799.25|802.67|799.37|802.19|798.89|0
1646736520000|2022-03-08 10:48:40|802.31|799.01|801.95|798.65|802.31|799.01|801.71|798.41|0
1646736530000|2022-03-08 10:48:50|801.83|798.53|802.19|798.89|802.19|798.89|801.83|798.53|0
1646736540000|2022-03-08 10:49:00|802.67|799.37|802.79|799.49|802.91|799.61|802.67|799.37|0
1646736550000|2022-03-08 10:49:10|802.91|799.61|801.95|798.65|802.91|799.61|801.95|798.65|0
1646736560000|2022-03-08 10:49:20|801.83|798.53|801.83|798.53|801.83|798.53|801.71|798.41|0
1646736570000|2022-03-08 10:49:30|802.07|798.77|802.55|799.25|802.79|799.49|802.07|798.77|0
1646736580000|2022-03-08 10:49:40|802.67|799.37|801.95|798.65|803.03|799.73|801.95|798.65|0
1646736590000|2022-03-08 10:49:50|802.67|799.37|801.71|798.41|802.67|799.37|801.23|797.93|0
1646736600000|2022-03-08 10:50:00|801.23|797.93|802.43|799.13|802.67|799.37|801.23|797.93|0
1646736610000|2022-03-08 10:50:10|802.07|798.77|801.35|798.05|802.07|798.77|801.35|798.05|0
1646736620000|2022-03-08 10:50:20|801.23|797.93|801.95|798.65|802.07|798.77|801.23|797.93|0
1646736630000|2022-03-08 10:50:30|803.03|799.73|802.43|799.13|803.03|799.73|802.43|799.13|0
1646736640000|2022-03-08 10:50:40|802.55|799.25|802.43|799.13|802.55|799.25|802.31|799.01|0
1646736650000|2022-03-08 10:50:50|801.23|797.93|800.63|797.33|801.23|797.93|800.63|797.33|0
1646736660000|2022-03-08 10:51:00|800.87|797.57|802.67|799.37|803.03|799.73|800.87|797.57|0
1646736670000|2022-03-08 10:51:10|800.03|796.73|798.95|795.65|800.03|796.73|798.95|795.65|0
1646736680000|2022-03-08 10:51:20|799.31|796.01|799.31|796.01|799.31|796.01|799.07|795.77|0
1646736690000|2022-03-08 10:51:30|799.79|796.49|799.91|796.61|799.91|796.61|799.79|796.49|0
1646736700000|2022-03-08 10:51:40|800.15|796.85|800.75|797.45|800.75|797.45|799.91|796.61|0
1646736710000|2022-03-08 10:51:50|800.39|797.09|800.27|796.97|800.39|797.09|800.27|796.97|0
1646736720000|2022-03-08 10:52:00|800.39|797.09|800.51|797.21|800.51|797.21|800.27|796.97|0
1646736730000|2022-03-08 10:52:10|800.63|797.33|800.27|796.97|800.87|797.57|800.27|796.97|0
1646736740000|2022-03-08 10:52:20|800.51|797.21|800.75|797.45|800.75|797.45|800.39|797.09|0
1646736750000|2022-03-08 10:52:30|800.99|797.69|800.99|797.69|801.23|797.93|800.99|797.69|0
1646736760000|2022-03-08 10:52:40|800.51|797.21|800.99|797.69|800.99|797.69|800.51|797.21|0
1646736770000|2022-03-08 10:52:50|801.11|797.81|801.23|797.93|801.23|797.93|801.11|797.81|0
1646736780000|2022-03-08 10:53:00|801.35|798.05|798.11|794.81|801.35|798.05|798.11|794.81|0
1646736790000|2022-03-08 10:53:10|797.75|794.45|797.99|794.69|797.99|794.69|797.63|794.33|0
1646736800000|2022-03-08 10:53:20|797.03|793.73|797.39|794.09|797.87|794.57|797.03|793.73|0
1646736810000|2022-03-08 10:53:30|797.75|794.45|797.63|794.33|797.87|794.57|797.63|794.33|0
1646736820000|2022-03-08 10:53:40|797.51|794.21|798.47|795.17|798.47|795.17|797.51|794.21|0
1646736830000|2022-03-08 10:53:50|798.35|795.05|798.95|795.65|799.07|795.77|798.35|795.05|0
1646736840000|2022-03-08 10:54:00|798.83|795.53|799.31|796.01|799.31|796.01|798.71|795.41|0
1646736850000|2022-03-08 10:54:10|799.07|795.77|799.67|796.37|799.67|796.37|799.07|795.77|0
1646736860000|2022-03-08 10:54:20|799.91|796.61|800.87|797.57|800.87|797.57|799.67|796.37|0
1646736870000|2022-03-08 10:54:30|801.35|798.05|801.47|798.17|801.71|798.41|801.23|797.93|0
1646736880000|2022-03-08 10:54:40|801.59|798.29|801.47|798.17|801.59|798.29|801.47|798.17|0
1646736890000|2022-03-08 10:54:50|801.35|798.05|801.23|797.93|801.47|798.17|801.23|797.93|0
1646736900000|2022-03-08 10:55:00|800.99|797.69|800.87|797.57|800.99|797.69|800.87|797.57|0
1646736910000|2022-03-08 10:55:10|800.75|797.45|799.43|796.13|800.75|797.45|799.43|796.13|0
1646736920000|2022-03-08 10:55:20|799.07|795.77|798.95|795.65|799.07|795.77|798.83|795.53|0
1646736930000|2022-03-08 10:55:30|798.59|795.29|799.07|795.77|799.07|795.77|798.23|794.93|0
1646736940000|2022-03-08 10:55:40|799.31|796.01|799.31|796.01|799.67|796.37|799.31|796.01|0
1646736950000|2022-03-08 10:55:50|798.83|795.53|798.95|795.65|799.07|795.77|798.83|795.53|0
1646736960000|2022-03-08 10:56:00|799.79|796.49|799.91|796.61|800.27|796.97|799.79|796.49|0
1646736970000|2022-03-08 10:56:10|800.03|796.73|799.55|796.25|800.03|796.73|799.55|796.25|0
1646736980000|2022-03-08 10:56:20|799.43|796.13|799.55|796.25|800.15|796.85|799.43|796.13|0
1646736990000|2022-03-08 10:56:30|799.43|796.13|799.19|795.89|799.43|796.13|798.95|795.65|0
1646737000000|2022-03-08 10:56:40|798.95|795.65|797.87|794.57|798.95|795.65|797.75|794.45|0
1646737010000|2022-03-08 10:56:50|798.47|795.17|798.35|795.05|798.47|795.17|798.23|794.93|0
1646737020000|2022-03-08 10:57:00|798.59|795.29|797.27|793.97|798.59|795.29|797.27|793.97|0
1646737030000|2022-03-08 10:57:10|797.51|794.21|797.75|794.45|797.75|794.45|797.51|794.21|0
1646737040000|2022-03-08 10:57:20|797.87|794.57|799.19|795.89|799.19|795.89|797.87|794.57|0
1646737050000|2022-03-08 10:57:30|799.31|796.01|799.31|796.01|799.31|796.01|799.19|795.89|0
1646737060000|2022-03-08 10:57:40|798.83|795.53|799.07|795.77|799.07|795.77|798.83|795.53|0
1646737070000|2022-03-08 10:57:50|799.19|795.89|799.79|796.49|799.79|796.49|799.19|795.89|0
1646737080000|2022-03-08 10:58:00|799.67|796.37|800.27|796.97|800.27|796.97|799.67|796.37|0
1646737090000|2022-03-08 10:58:10|800.03|796.73|799.91|796.61|800.03|796.73|799.91|796.61|0
1646737100000|2022-03-08 10:58:20|799.79|796.49|799.91|796.61|799.91|796.61|799.43|796.13|0
1646737110000|2022-03-08 10:58:30|799.55|796.25|799.91|796.61|799.91|796.61|799.55|796.25|0
1646737120000|2022-03-08 10:58:40|800.15|796.85|799.67|796.37|800.15|796.85|799.55|796.25|0
1646737130000|2022-03-08 10:58:50|799.91|796.61|799.55|796.25|799.91|796.61|799.07|795.77|0
1646737140000|2022-03-08 10:59:00|799.31|796.01|799.19|795.89|799.31|796.01|798.59|795.29|0
1646737150000|2022-03-08 10:59:10|799.07|795.77|799.67|796.37|799.67|796.37|799.07|795.77|0
1646737160000|2022-03-08 10:59:20|799.79|796.49|799.79|796.49|800.03|796.73|799.79|796.49|0
1646737170000|2022-03-08 10:59:30|799.43|796.13|800.39|797.09|800.51|797.21|799.43|796.13|0
1646737180000|2022-03-08 10:59:40|800.75|797.45|801.47|798.17|801.95|798.65|800.75|797.45|0
1646737190000|2022-03-08 10:59:50|801.35|798.05|801.35|798.05|801.71|798.41|801.35|798.05|0
1646737200000|2022-03-08 11:00:00|801.11|797.81|801.59|798.29|801.59|798.29|801.11|797.81|0
1646737210000|2022-03-08 11:00:10|802.07|798.77|802.43|799.13|802.43|799.13|802.07|798.77|0
1646737220000|2022-03-08 11:00:20|802.67|799.37|802.43|799.13|803.15|799.85|802.43|799.13|0
1646737230000|2022-03-08 11:00:30|802.19|798.89|801.95|798.65|802.19|798.89|801.95|798.65|0
1646737240000|2022-03-08 11:00:40|801.59|798.29|801.83|798.53|801.83|798.53|801.23|797.93|0
1646737250000|2022-03-08 11:00:50|801.95|798.65|802.31|799.01|802.31|799.01|801.95|798.65|0
1646737260000|2022-03-08 11:01:00|801.71|798.41|801.23|797.93|801.83|798.53|801.23|797.93|0
1646737270000|2022-03-08 11:01:10|801.11|797.81|801.95|798.65|801.95|798.65|801.11|797.81|0
1646737280000|2022-03-08 11:01:20|801.83|798.53|801.23|797.93|801.83|798.53|801.23|797.93|0
1646737290000|2022-03-08 11:01:30|801.11|797.81|802.19|798.89|802.43|799.13|801.11|797.81|0
1646737300000|2022-03-08 11:01:40|801.95|798.65|803.03|799.73|803.27|799.97|801.95|798.65|0
1646737310000|2022-03-08 11:01:50|803.15|799.85|803.51|800.21|803.75|800.45|803.15|799.85|0
1646737320000|2022-03-08 11:02:00|803.39|800.09|803.27|799.97|803.39|800.09|802.55|799.25|0
1646737330000|2022-03-08 11:02:10|803.63|800.33|803.51|800.21|803.63|800.33|803.51|800.21|0
1646737340000|2022-03-08 11:02:20|803.75|800.45|803.99|800.69|804.11|800.81|803.75|800.45|0
1646737350000|2022-03-08 11:02:30|803.51|800.21|803.15|799.85|803.63|800.33|803.15|799.85|0
1646737360000|2022-03-08 11:02:40|802.67|799.37|802.91|799.61|802.91|799.61|802.55|799.25|0
1646737370000|2022-03-08 11:02:50|802.19|798.89|802.07|798.77|802.19|798.89|801.35|798.05|0
1646737380000|2022-03-08 11:03:00|802.55|799.25|802.19|798.89|802.55|799.25|802.19|798.89|0
1646737390000|2022-03-08 11:03:10|801.95|798.65|802.07|798.77|802.07|798.77|801.59|798.29|0
1646737400000|2022-03-08 11:03:20|801.95|798.65|801.83|798.53|801.95|798.65|801.71|798.41|0
1646737410000|2022-03-08 11:03:30|801.47|798.17|801.71|798.41|801.83|798.53|801.47|798.17|0
1646737420000|2022-03-08 11:03:40|801.47|798.17|801.35|798.05|801.59|798.29|801.35|798.05|0
1646737430000|2022-03-08 11:03:50|801.11|797.81|800.99|797.69|801.23|797.93|800.99|797.69|0
1646737440000|2022-03-08 11:04:00|800.75|797.45|800.51|797.21|800.75|797.45|800.51|797.21|0
1646737450000|2022-03-08 11:04:10|800.27|796.97|800.03|796.73|800.27|796.97|800.03|796.73|0
1646737460000|2022-03-08 11:04:20|800.63|797.33|800.03|796.73|800.63|797.33|800.03|796.73|0
1646737470000|2022-03-08 11:04:30|800.15|796.85|800.03|796.73|800.15|796.85|800.03|796.73|0
1646737480000|2022-03-08 11:04:40|800.15|796.85|800.15|796.85|800.39|797.09|800.15|796.85|0
1646737490000|2022-03-08 11:04:50|800.03|796.73|800.27|796.97|800.51|797.21|800.03|796.73|0
1646737500000|2022-03-08 11:05:00|799.79|796.49|799.79|796.49|800.03|796.73|799.79|796.49|0
1646737510000|2022-03-08 11:05:10|799.67|796.37|800.39|797.09|800.51|797.21|799.67|796.37|0
1646737520000|2022-03-08 11:05:20|800.75|797.45|800.87|797.57|800.99|797.69|800.75|797.45|0
1646737530000|2022-03-08 11:05:30|800.99|797.69|801.83|798.53|801.83|798.53|800.99|797.69|0
1646737540000|2022-03-08 11:05:40|802.31|799.01|802.43|799.13|802.91|799.61|802.31|799.01|0
1646737550000|2022-03-08 11:05:50|802.19|798.89|801.83|798.53|802.43|799.13|801.83|798.53|0
1646737560000|2022-03-08 11:06:00|802.19|798.89|802.79|799.49|802.79|799.49|802.19|798.89|0
1646737570000|2022-03-08 11:06:10|802.55|799.25|803.27|799.97|803.27|799.97|802.55|799.25|0
1646737580000|2022-03-08 11:06:20|803.39|800.09|803.63|800.33|804.11|800.81|803.39|800.09|0
1646737590000|2022-03-08 11:06:30|803.39|800.09|802.43|799.13|803.39|800.09|802.43|799.13|0
1646737600000|2022-03-08 11:06:40|802.19|798.89|802.79|799.49|802.79|799.49|801.71|798.41|0
1646737610000|2022-03-08 11:06:50|802.55|799.25|802.55|799.25|802.79|799.49|802.43|799.13|0
1646737620000|2022-03-08 11:07:00|802.91|799.61|803.51|800.21|803.51|800.21|802.91|799.61|0
1646737630000|2022-03-08 11:07:10|803.15|799.85|803.15|799.85|803.39|800.09|803.15|799.85|0
1646737640000|2022-03-08 11:07:20|803.27|799.97|805.07|801.77|805.07|801.77|803.27|799.97|0
1646737650000|2022-03-08 11:07:30|804.95|801.65|806.51|803.21|806.51|803.21|804.95|801.65|0
1646737660000|2022-03-08 11:07:40|806.4|803.1|805.79|802.49|806.4|803.1|805.55|802.25|0
1646737670000|2022-03-08 11:07:50|805.55|802.25|805.43|802.13|806.4|803.1|805.43|802.13|0
1646737680000|2022-03-08 11:08:00|805.55|802.25|805.19|801.89|805.55|802.25|805.19|801.89|0
1646737690000|2022-03-08 11:08:10|805.31|802.01|805.43|802.13|805.43|802.13|805.19|801.89|0
1646737700000|2022-03-08 11:08:20|805.31|802.01|805.68|802.38|805.68|802.38|805.31|802.01|0
1646737710000|2022-03-08 11:08:30|805.79|802.49|805.92|802.62|805.92|802.62|805.79|802.49|0
1646737720000|2022-03-08 11:08:40|805.43|802.13|805.31|802.01|805.68|802.38|805.07|801.77|0
1646737730000|2022-03-08 11:08:50|805.19|801.89|804.83|801.53|805.31|802.01|804.83|801.53|0
1646737740000|2022-03-08 11:09:00|804.95|801.65|805.31|802.01|805.31|802.01|804.95|801.65|0
1646737750000|2022-03-08 11:09:10|805.92|802.62|806.27|802.97|806.51|803.21|805.92|802.62|0
1646737760000|2022-03-08 11:09:20|806.64|803.34|806.03|802.73|806.64|803.34|806.03|802.73|0
1646737770000|2022-03-08 11:09:30|806.16|802.86|805.43|802.13|806.16|802.86|805.43|802.13|0
1646737780000|2022-03-08 11:09:40|805.07|801.77|804.47|801.17|805.07|801.77|804.47|801.17|0
1646737790000|2022-03-08 11:09:50|803.75|800.45|803.51|800.21|804.11|800.81|803.51|800.21|0
1646737800000|2022-03-08 11:10:00|803.63|800.33|803.39|800.09|803.63|800.33|803.39|800.09|0
1646737810000|2022-03-08 11:10:10|803.15|799.85|802.67|799.37|803.15|799.85|802.67|799.37|0
1646737820000|2022-03-08 11:10:20|802.91|799.61|803.15|799.85|803.15|799.85|802.91|799.61|0
1646737830000|2022-03-08 11:10:30|802.79|799.49|803.39|800.09|803.39|800.09|802.79|799.49|0
1646737840000|2022-03-08 11:10:40|803.03|799.73|802.91|799.61|803.03|799.73|802.67|799.37|0
1646737850000|2022-03-08 11:10:50|802.67|799.37|803.39|800.09|803.39|800.09|802.67|799.37|0
1646737860000|2022-03-08 11:11:00|803.51|800.21|802.91|799.61|803.51|800.21|802.91|799.61|0
1646737870000|2022-03-08 11:11:10|803.03|799.73|803.03|799.73|803.03|799.73|803.03|799.73|0
1646737880000|2022-03-08 11:11:20|803.15|799.85|802.55|799.25|803.15|799.85|802.55|799.25|0
1646737890000|2022-03-08 11:11:30|802.79|799.49|802.43|799.13|803.03|799.73|802.43|799.13|0
1646737900000|2022-03-08 11:11:40|802.91|799.61|802.43|799.13|802.91|799.61|802.19|798.89|0
1646737910000|2022-03-08 11:11:50|802.31|799.01|802.43|799.13|802.43|799.13|802.31|799.01|0
1646737920000|2022-03-08 11:12:00|802.31|799.01|802.31|799.01|802.31|799.01|802.19|798.89|0
1646737930000|2022-03-08 11:12:10|802.43|799.13|802.79|799.49|802.79|799.49|801.95|798.65|0
1646737940000|2022-03-08 11:12:20|802.67|799.37|803.39|800.09|803.39|800.09|802.67|799.37|0
1646737950000|2022-03-08 11:12:30|803.27|799.97|803.39|800.09|803.39|800.09|802.91|799.61|0
1646737960000|2022-03-08 11:12:40|803.27|799.97|804.11|800.81|804.11|800.81|803.27|799.97|0
1646737970000|2022-03-08 11:12:50|804.35|801.05|804.11|800.81|804.35|801.05|803.99|800.69|0
1646737980000|2022-03-08 11:13:00|803.75|800.45|802.67|799.37|803.75|800.45|802.67|799.37|0
1646737990000|2022-03-08 11:13:10|802.91|799.61|802.55|799.25|802.91|799.61|802.55|799.25|0
1646738000000|2022-03-08 11:13:20|802.91|799.61|802.91|799.61|802.91|799.61|802.91|799.61|0
1646738010000|2022-03-08 11:13:30|803.15|799.85|803.63|800.33|803.63|800.33|803.03|799.73|0
1646738020000|2022-03-08 11:13:40|803.75|800.45|803.87|800.57|804.23|800.93|803.75|800.45|0
1646738030000|2022-03-08 11:13:50|803.99|800.69|804.47|801.17|804.47|801.17|803.99|800.69|0
1646738040000|2022-03-08 11:14:00|804.35|801.05|803.63|800.33|804.35|801.05|803.63|800.33|0
1646738050000|2022-03-08 11:14:10|803.39|800.09|803.39|800.09|803.75|800.45|803.39|800.09|0
1646738060000|2022-03-08 11:14:20|803.03|799.73|801.71|798.41|803.03|799.73|801.71|798.41|0
1646738070000|2022-03-08 11:14:30|801.35|798.05|800.63|797.33|801.35|798.05|800.63|797.33|0
1646738080000|2022-03-08 11:14:40|799.67|796.37|801.59|798.29|802.07|798.77|799.67|796.37|0
1646738090000|2022-03-08 11:14:50|801.71|798.41|801.71|798.41|801.71|798.41|801.47|798.17|0
1646738100000|2022-03-08 11:15:00|801.35|798.05|801.35|798.05|801.59|798.29|801.23|797.93|0
1646738110000|2022-03-08 11:15:10|801.71|798.41|802.19|798.89|802.19|798.89|801.71|798.41|0
1646738120000|2022-03-08 11:15:20|801.59|798.29|803.03|799.73|803.03|799.73|801.59|798.29|0
1646738130000|2022-03-08 11:15:30|803.27|799.97|803.75|800.45|803.75|800.45|803.27|799.97|0
1646738140000|2022-03-08 11:15:40|803.51|800.21|803.75|800.45|803.75|800.45|803.51|800.21|0
1646738150000|2022-03-08 11:15:50|803.87|800.57|805.07|801.77|805.07|801.77|803.87|800.57|0
1646738160000|2022-03-08 11:16:00|804.59|801.29|805.19|801.89|805.19|801.89|804.59|801.29|0
1646738170000|2022-03-08 11:16:10|804.83|801.53|804.47|801.17|804.83|801.53|804.47|801.17|0
1646738180000|2022-03-08 11:16:20|804.59|801.29|804.71|801.41|804.83|801.53|804.59|801.29|0
1646738190000|2022-03-08 11:16:30|804.59|801.29|804.83|801.53|804.83|801.53|804.35|801.05|0
1646738200000|2022-03-08 11:16:40|804.71|801.41|804.59|801.29|804.71|801.41|804.47|801.17|0
1646738210000|2022-03-08 11:16:50|804.71|801.41|805.07|801.77|805.31|802.01|804.59|801.29|0
1646738220000|2022-03-08 11:17:00|805.31|802.01|805.67|802.37|805.67|802.37|805.31|802.01|0
1646738230000|2022-03-08 11:17:10|806.03|802.73|806.27|802.97|806.51|803.21|806.03|802.73|0
1646738240000|2022-03-08 11:17:20|805.79|802.49|806.4|803.1|806.64|803.34|805.79|802.49|0
1646738250000|2022-03-08 11:17:30|806.27|802.97|805.19|801.89|806.64|803.34|805.19|801.89|0
1646738260000|2022-03-08 11:17:40|805.55|802.25|805.79|802.49|805.79|802.49|805.55|802.25|0
1646738270000|2022-03-08 11:17:50|805.91|802.61|805.67|802.37|805.91|802.61|805.19|801.89|0
1646738280000|2022-03-08 11:18:00|805.55|802.25|805.43|802.13|806.15|802.85|805.43|802.13|0
1646738290000|2022-03-08 11:18:10|805.55|802.25|805.43|802.13|805.55|802.25|805.07|801.77|0
1646738300000|2022-03-08 11:18:20|806.15|802.85|808.08|804.78|808.08|804.78|806.15|802.85|0
1646738310000|2022-03-08 11:18:30|807.84|804.54|808.19|804.89|808.43|805.13|807.84|804.54|0
1646738320000|2022-03-08 11:18:40|807.23|803.93|806.88|803.58|807.23|803.93|806.64|803.34|0
1646738330000|2022-03-08 11:18:50|807.23|803.93|806.51|803.21|807.23|803.93|806.51|803.21|0
1646738340000|2022-03-08 11:19:00|806.99|803.69|807.36|804.06|807.71|804.41|806.64|803.34|0
1646738350000|2022-03-08 11:19:10|807.71|804.41|808.19|804.89|808.19|804.89|807.71|804.41|0
1646738360000|2022-03-08 11:19:20|808.56|805.26|808.92|805.62|808.92|805.62|808.43|805.13|0
1646738370000|2022-03-08 11:19:30|808.43|805.13|807.6|804.3|808.8|805.5|807.6|804.3|0
1646738380000|2022-03-08 11:19:40|807.23|803.93|807.71|804.41|807.71|804.41|807.23|803.93|0
1646738390000|2022-03-08 11:19:50|807.6|804.3|808.32|805.02|808.32|805.02|807.6|804.3|0
1646738400000|2022-03-08 11:20:00|807.84|804.54|807.6|804.3|807.84|804.54|807.6|804.3|0
1646738410000|2022-03-08 11:20:10|807.71|804.41|807.6|804.3|808.08|804.78|807.6|804.3|0
1646738420000|2022-03-08 11:20:20|807.36|804.06|806.99|803.69|807.36|804.06|806.99|803.69|0
1646738430000|2022-03-08 11:20:30|806.88|803.58|807.36|804.06|807.36|804.06|806.88|803.58|0
1646738440000|2022-03-08 11:20:40|807.12|803.82|806.51|803.21|807.12|803.82|806.51|803.21|0
1646738450000|2022-03-08 11:20:50|806.39|803.09|806.27|802.97|806.39|803.09|806.27|802.97|0
1646738460000|2022-03-08 11:21:00|806.03|802.73|807.23|803.93|807.23|803.93|806.03|802.73|0
1646738470000|2022-03-08 11:21:10|806.75|803.45|806.39|803.09|806.88|803.58|806.39|803.09|0
1646738480000|2022-03-08 11:21:20|806.64|803.34|806.15|802.85|806.64|803.34|806.15|802.85|0
1646738490000|2022-03-08 11:21:30|806.03|802.73|806.75|803.45|806.75|803.45|806.03|802.73|0
1646738500000|2022-03-08 11:21:40|807.47|804.17|807.47|804.17|807.71|804.41|807.47|804.17|0
1646738510000|2022-03-08 11:21:50|807.23|803.93|805.91|802.61|807.23|803.93|805.55|802.25|0
1646738520000|2022-03-08 11:22:00|806.03|802.73|805.79|802.49|806.03|802.73|805.79|802.49|0
1646738530000|2022-03-08 11:22:10|805.55|802.25|804.71|801.41|805.67|802.37|804.71|801.41|0
1646738540000|2022-03-08 11:22:20|804.47|801.17|804.59|801.29|804.71|801.41|804.47|801.17|0
1646738550000|2022-03-08 11:22:30|804.95|801.65|804.83|801.53|804.95|801.65|804.59|801.29|0
1646738560000|2022-03-08 11:22:40|805.07|801.77|804.59|801.29|805.07|801.77|804.59|801.29|0
1646738570000|2022-03-08 11:22:50|803.87|800.57|803.87|800.57|803.99|800.69|803.87|800.57|0
1646738580000|2022-03-08 11:23:00|803.63|800.33|804.11|800.81|804.23|800.93|803.63|800.33|0
1646738590000|2022-03-08 11:23:10|804.35|801.05|804.47|801.17|804.59|801.29|804.35|801.05|0
1646738600000|2022-03-08 11:23:20|804.59|801.29|804.95|801.65|804.95|801.65|804.59|801.29|0
1646738610000|2022-03-08 11:23:30|804.71|801.41|804.95|801.65|804.95|801.65|804.23|800.93|0
1646738620000|2022-03-08 11:23:40|804.83|801.53|804.11|800.81|804.83|801.53|804.11|800.81|0
1646738630000|2022-03-08 11:23:50|804.35|801.05|803.51|800.21|804.35|801.05|803.51|800.21|0
1646738640000|2022-03-08 11:24:00|803.39|800.09|803.39|800.09|803.39|800.09|803.15|799.85|0
1646738650000|2022-03-08 11:24:10|802.79|799.49|802.31|799.01|802.79|799.49|802.18|798.88|0
1646738660000|2022-03-08 11:24:20|801.94|798.64|802.07|798.77|802.07|798.77|801.7|798.4|0
1646738670000|2022-03-08 11:24:30|802.18|798.88|802.31|799.01|802.31|799.01|802.18|798.88|0
1646738680000|2022-03-08 11:24:40|802.67|799.37|802.31|799.01|802.67|799.37|802.31|799.01|0
1646738690000|2022-03-08 11:24:50|802.42|799.12|802.07|798.77|802.55|799.25|802.07|798.77|0
1646738700000|2022-03-08 11:25:00|802.79|799.49|801.83|798.53|802.79|799.49|801.83|798.53|0
1646738710000|2022-03-08 11:25:10|802.31|799.01|802.79|799.49|802.79|799.49|802.31|799.01|0
1646738720000|2022-03-08 11:25:20|802.18|798.88|802.18|798.88|802.79|799.49|802.18|798.88|0
1646738730000|2022-03-08 11:25:30|801.94|798.64|800.74|797.44|801.94|798.64|800.74|797.44|0
1646738740000|2022-03-08 11:25:40|800.15|796.85|801.22|797.92|801.22|797.92|800.15|796.85|0
1646738750000|2022-03-08 11:25:50|801.7|798.4|801.22|797.92|801.7|798.4|801.22|797.92|0
1646738760000|2022-03-08 11:26:00|801.59|798.29|801.35|798.05|801.59|798.29|801.35|798.05|0
1646738770000|2022-03-08 11:26:10|801.7|798.4|801.35|798.05|801.7|798.4|801.35|798.05|0
1646738780000|2022-03-08 11:26:20|801.11|797.81|800.74|797.44|801.22|797.92|800.74|797.44|0
1646738790000|2022-03-08 11:26:30|800.87|797.57|800.26|796.96|800.87|797.57|800.15|796.85|0
1646738800000|2022-03-08 11:26:40|800.5|797.2|800.39|797.09|800.5|797.2|800.26|796.96|0
1646738810000|2022-03-08 11:26:50|800.02|796.72|800.26|796.96|800.26|796.96|799.78|796.48|0
1646738820000|2022-03-08 11:27:00|799.91|796.61|799.19|795.89|799.91|796.61|799.06|795.76|0
1646738830000|2022-03-08 11:27:10|799.43|796.13|800.26|796.96|800.26|796.96|799.43|796.13|0
1646738840000|2022-03-08 11:27:20|800.5|797.2|799.67|796.37|800.5|797.2|799.67|796.37|0
1646738850000|2022-03-08 11:27:30|799.78|796.48|799.91|796.61|800.02|796.72|799.78|796.48|0
1646738860000|2022-03-08 11:27:40|799.78|796.48|799.78|796.48|799.78|796.48|799.78|796.48|0
1646738870000|2022-03-08 11:27:50|800.02|796.72|799.3|796|800.02|796.72|799.3|796|0
1646738880000|2022-03-08 11:28:00|799.54|796.24|800.26|796.96|800.26|796.96|799.54|796.24|0
1646738890000|2022-03-08 11:28:10|800.02|796.72|800.02|796.72|800.15|796.85|800.02|796.72|0
1646738900000|2022-03-08 11:28:20|799.67|796.37|799.3|796|799.67|796.37|799.3|796|0
1646738910000|2022-03-08 11:28:30|799.43|796.13|799.78|796.48|799.78|796.48|799.43|796.13|0
1646738920000|2022-03-08 11:28:40|798.82|795.52|798.34|795.04|798.82|795.52|798.34|795.04|0
1646738930000|2022-03-08 11:28:50|798.71|795.41|799.19|795.89|799.19|795.89|798.71|795.41|0
1646738940000|2022-03-08 11:29:00|799.54|796.24|799.67|796.37|800.15|796.85|799.54|796.24|0
1646738950000|2022-03-08 11:29:10|799.54|796.24|799.3|796|799.54|796.24|799.06|795.76|0
1646738960000|2022-03-08 11:29:20|799.43|796.13|800.02|796.72|800.02|796.72|799.43|796.13|0
1646738970000|2022-03-08 11:29:30|799.91|796.61|800.26|796.96|800.26|796.96|799.91|796.61|0
1646738980000|2022-03-08 11:29:40|800.15|796.85|800.15|796.85|800.26|796.96|800.15|796.85|0
1646738990000|2022-03-08 11:29:50|800.26|796.96|799.91|796.61|800.26|796.96|799.91|796.61|0
1646739000000|2022-03-08 11:30:00|799.78|796.48|799.54|796.24|800.39|797.09|799.54|796.24|0
1646739010000|2022-03-08 11:30:10|799.19|795.89|799.19|795.89|799.19|795.89|798.95|795.65|0
1646739020000|2022-03-08 11:30:20|799.43|796.13|799.3|796|799.43|796.13|798.82|795.52|0
1646739030000|2022-03-08 11:30:30|799.19|795.89|800.15|796.85|800.15|796.85|799.19|795.89|0
1646739040000|2022-03-08 11:30:40|800.02|796.72|800.26|796.96|800.26|796.96|799.78|796.48|0
1646739050000|2022-03-08 11:30:50|800.39|797.09|800.26|796.96|800.5|797.2|800.15|796.85|0
1646739060000|2022-03-08 11:31:00|800.63|797.33|800.87|797.57|800.87|797.57|800.63|797.33|0
1646739070000|2022-03-08 11:31:10|800.5|797.2|801.22|797.92|801.22|797.92|800.5|797.2|0
1646739080000|2022-03-08 11:31:20|801.46|798.16|801.83|798.53|801.94|798.64|801.46|798.16|0
1646739090000|2022-03-08 11:31:30|802.07|798.77|801.11|797.81|802.07|798.77|801.11|797.81|0
1646739100000|2022-03-08 11:31:40|800.63|797.33|800.26|796.96|800.63|797.33|800.02|796.72|0
1646739110000|2022-03-08 11:31:50|800.15|796.85|799.43|796.13|800.15|796.85|799.43|796.13|0
1646739120000|2022-03-08 11:32:00|799.54|796.24|803.14|799.84|803.14|799.84|799.54|796.24|0
1646739130000|2022-03-08 11:32:10|802.79|799.49|800.98|797.68|802.79|799.49|800.98|797.68|0
1646739140000|2022-03-08 11:32:20|800.63|797.33|800.5|797.2|800.63|797.33|800.26|796.96|0
1646739150000|2022-03-08 11:32:30|800.02|796.72|799.54|796.24|800.02|796.72|799.54|796.24|0
1646739160000|2022-03-08 11:32:40|800.02|796.72|800.87|797.57|800.87|797.57|800.02|796.72|0
1646739170000|2022-03-08 11:32:50|800.5|797.2|800.63|797.33|800.63|797.33|800.02|796.72|0
1646739180000|2022-03-08 11:33:00|800.5|797.2|800.63|797.33|800.63|797.33|800.02|796.72|0
1646739190000|2022-03-08 11:33:10|800.15|796.85|800.98|797.68|800.98|797.68|800.15|796.85|0
1646739200000|2022-03-08 11:33:20|800.74|797.44|801.46|798.16|801.46|798.16|800.74|797.44|0
1646739210000|2022-03-08 11:33:30|801.7|798.4|800.74|797.44|801.83|798.53|800.74|797.44|0
1646739220000|2022-03-08 11:33:40|800.63|797.33|800.74|797.44|800.74|797.44|800.63|797.33|0
1646739230000|2022-03-08 11:33:50|800.15|796.85|799.78|796.48|800.15|796.85|799.54|796.24|0
1646739240000|2022-03-08 11:34:00|799.67|796.37|799.67|796.37|800.02|796.72|799.67|796.37|0
1646739250000|2022-03-08 11:34:10|799.78|796.48|799.19|795.89|799.78|796.48|799.19|795.89|0
1646739260000|2022-03-08 11:34:20|799.06|795.76|800.74|797.44|800.74|797.44|799.06|795.76|0
1646739270000|2022-03-08 11:34:30|800.39|797.09|800.39|797.09|800.63|797.33|800.39|797.09|0
1646739280000|2022-03-08 11:34:40|799.78|796.48|800.26|796.96|800.26|796.96|799.78|796.48|0
1646739290000|2022-03-08 11:34:50|800.98|797.68|799.67|796.37|800.98|797.68|799.67|796.37|0
1646739300000|2022-03-08 11:35:00|800.39|797.09|800.39|797.09|800.39|797.09|800.26|796.96|0
1646739310000|2022-03-08 11:35:10|800.63|797.33|801.11|797.81|801.11|797.81|800.63|797.33|0
1646739320000|2022-03-08 11:35:20|800.5|797.2|800.74|797.44|800.74|797.44|800.5|797.2|0
1646739330000|2022-03-08 11:35:30|801.11|797.81|800.5|797.2|801.11|797.81|800.5|797.2|0
1646739340000|2022-03-08 11:35:40|800.39|797.09|800.87|797.57|800.87|797.57|800.39|797.09|0
1646739350000|2022-03-08 11:35:50|800.74|797.44|800.87|797.57|800.98|797.68|800.74|797.44|0
1646739360000|2022-03-08 11:36:00|800.39|797.09|800.39|797.09|800.63|797.33|800.39|797.09|0
1646739370000|2022-03-08 11:36:10|800.02|796.72|800.63|797.33|800.63|797.33|799.91|796.61|0
1646739380000|2022-03-08 11:36:20|800.5|797.2|800.39|797.09|800.87|797.57|800.39|797.09|0
1646739390000|2022-03-08 11:36:30|800.5|797.2|801.11|797.81|801.11|797.81|800.5|797.2|0
1646739400000|2022-03-08 11:36:40|800.98|797.68|800.5|797.2|800.98|797.68|800.5|797.2|0
1646739410000|2022-03-08 11:36:50|800.87|797.57|800.87|797.57|800.87|797.57|800.87|797.57|0
1646739420000|2022-03-08 11:37:00|800.98|797.68|801.7|798.4|801.7|798.4|800.98|797.68|0
1646739430000|2022-03-08 11:37:10|801.94|798.64|801.22|797.92|801.94|798.64|801.22|797.92|0
1646739440000|2022-03-08 11:37:20|801.35|798.05|801.83|798.53|801.83|798.53|801.35|798.05|0
1646739450000|2022-03-08 11:37:30|802.07|798.77|801.94|798.64|802.07|798.77|801.83|798.53|0
1646739460000|2022-03-08 11:37:40|802.31|799.01|802.07|798.77|802.31|799.01|802.07|798.77|0
1646739470000|2022-03-08 11:37:50|801.94|798.64|802.18|798.88|802.18|798.88|801.94|798.64|0
1646739480000|2022-03-08 11:38:00|802.31|799.01|802.07|798.77|802.31|799.01|802.07|798.77|0
1646739490000|2022-03-08 11:38:10|801.59|798.29|801.7|798.4|801.7|798.4|801.59|798.29|0
1646739500000|2022-03-08 11:38:20|801.59|798.29|802.31|799.01|802.31|799.01|801.59|798.29|0
1646739510000|2022-03-08 11:38:30|802.18|798.88|801.7|798.4|802.18|798.88|801.7|798.4|0
1646739520000|2022-03-08 11:38:40|801.22|797.92|802.07|798.77|802.07|798.77|801.11|797.81|0
1646739530000|2022-03-08 11:38:50|802.31|799.01|802.31|799.01|802.31|799.01|801.94|798.64|0
1646739540000|2022-03-08 11:39:00|801.94|798.64|801.83|798.53|801.94|798.64|801.46|798.16|0
1646739550000|2022-03-08 11:39:10|801.94|798.64|801.7|798.4|801.94|798.64|801.59|798.29|0
1646739560000|2022-03-08 11:39:20|801.59|798.29|801.7|798.4|801.7|798.4|801.59|798.29|0
1646739570000|2022-03-08 11:39:30|802.07|798.77|801.94|798.64|802.07|798.77|801.83|798.53|0
1646739580000|2022-03-08 11:39:40|802.66|799.36|801.59|798.29|802.66|799.36|801.59|798.29|0
1646739590000|2022-03-08 11:39:50|801.35|798.05|800.5|797.2|801.35|798.05|800.5|797.2|0
1646739600000|2022-03-08 11:40:00|800.26|796.96|800.26|796.96|800.5|797.2|800.26|796.96|0
1646739610000|2022-03-08 11:40:10|800.74|797.44|800.15|796.85|800.74|797.44|800.15|796.85|0
1646739620000|2022-03-08 11:40:20|800.39|797.09|800.15|796.85|800.39|797.09|800.15|796.85|0
1646739630000|2022-03-08 11:40:30|800.39|797.09|802.07|798.77|802.07|798.77|800.26|796.96|0
1646739640000|2022-03-08 11:40:40|801.94|798.64|802.79|799.49|802.79|799.49|801.94|798.64|0
1646739650000|2022-03-08 11:40:50|802.55|799.25|803.38|800.08|803.38|800.08|802.55|799.25|0
1646739660000|2022-03-08 11:41:00|802.55|799.25|803.14|799.84|803.14|799.84|802.55|799.25|0
1646739670000|2022-03-08 11:41:10|802.9|799.6|803.86|800.56|803.86|800.56|802.9|799.6|0
1646739680000|2022-03-08 11:41:20|804.47|801.17|804.71|801.41|804.95|801.65|804.47|801.17|0
1646739690000|2022-03-08 11:41:30|804.1|800.8|804.23|800.93|804.23|800.93|804.1|800.8|0
1646739700000|2022-03-08 11:41:40|803.51|800.21|803.03|799.73|803.51|800.21|803.03|799.73|0
1646739710000|2022-03-08 11:41:50|804.34|801.04|804.1|800.8|804.34|801.04|804.1|800.8|0
1646739720000|2022-03-08 11:42:00|804.34|801.04|804.83|801.53|804.83|801.53|804.34|801.04|0
1646739730000|2022-03-08 11:42:10|805.07|801.77|804.71|801.41|805.07|801.77|804.47|801.17|0
1646739740000|2022-03-08 11:42:20|804.47|801.17|804.71|801.41|804.71|801.41|804.1|800.8|0
1646739750000|2022-03-08 11:42:30|804.47|801.17|804.95|801.65|804.95|801.65|804.47|801.17|0
1646739760000|2022-03-08 11:42:40|804.71|801.41|804.34|801.04|804.71|801.41|804.34|801.04|0
1646739770000|2022-03-08 11:42:50|804.71|801.41|805.19|801.89|805.19|801.89|804.71|801.41|0
1646739780000|2022-03-08 11:43:00|804.83|801.53|805.07|801.77|805.31|802.01|804.83|801.53|0
1646739790000|2022-03-08 11:43:10|804.83|801.53|804.58|801.28|804.83|801.53|804.34|801.04|0
1646739800000|2022-03-08 11:43:20|803.99|800.69|803.62|800.32|803.99|800.69|803.62|800.32|0
1646739810000|2022-03-08 11:43:30|803.51|800.21|803.27|799.97|803.75|800.45|803.27|799.97|0
1646739820000|2022-03-08 11:43:40|803.38|800.08|803.14|799.84|803.51|800.21|802.9|799.6|0
1646739830000|2022-03-08 11:43:50|803.27|799.97|803.14|799.84|803.27|799.97|803.03|799.73|0
1646739840000|2022-03-08 11:44:00|802.66|799.36|803.14|799.84|803.62|800.32|802.66|799.36|0
1646739850000|2022-03-08 11:44:10|802.31|799.01|801.22|797.92|802.31|799.01|801.22|797.92|0
1646739860000|2022-03-08 11:44:20|800.98|797.68|801.22|797.92|801.22|797.92|800.98|797.68|0
1646739870000|2022-03-08 11:44:30|800.98|797.68|801.59|798.29|801.59|798.29|800.98|797.68|0
1646739880000|2022-03-08 11:44:40|801.46|798.16|801.83|798.53|801.83|798.53|801.22|797.92|0
1646739890000|2022-03-08 11:44:50|801.46|798.16|801.35|798.05|801.46|798.16|801.11|797.81|0
1646739900000|2022-03-08 11:45:00|801.59|798.29|802.18|798.88|802.18|798.88|801.59|798.29|0
1646739910000|2022-03-08 11:45:10|802.07|798.77|801.11|797.81|802.07|798.77|801.11|797.81|0
1646739920000|2022-03-08 11:45:20|801.22|797.92|802.42|799.12|802.42|799.12|801.22|797.92|0
1646739930000|2022-03-08 11:45:30|802.07|798.77|802.66|799.36|802.66|799.36|802.07|798.77|0
1646739940000|2022-03-08 11:45:40|803.14|799.84|802.9|799.6|803.14|799.84|802.9|799.6|0
1646739950000|2022-03-08 11:45:50|803.27|799.97|803.38|800.08|803.38|800.08|803.14|799.84|0
1646739960000|2022-03-08 11:46:00|803.75|800.45|803.14|799.84|803.75|800.45|803.14|799.84|0
1646739970000|2022-03-08 11:46:10|802.9|799.6|802.9|799.6|803.38|800.08|802.9|799.6|0
1646739980000|2022-03-08 11:46:20|803.51|800.21|803.62|800.32|803.62|800.32|803.27|799.97|0
1646739990000|2022-03-08 11:46:30|803.75|800.45|804.71|801.41|804.71|801.41|803.75|800.45|0
1646740000000|2022-03-08 11:46:40|804.82|801.52|804.95|801.65|804.95|801.65|804.82|801.52|0
1646740010000|2022-03-08 11:46:50|804.82|801.52|804.23|800.93|804.82|801.52|804.23|800.93|0
1646740020000|2022-03-08 11:47:00|804.34|801.04|803.86|800.56|804.34|801.04|803.86|800.56|0
1646740030000|2022-03-08 11:47:10|803.62|800.32|803.62|800.32|803.62|800.32|803.51|800.21|0
1646740040000|2022-03-08 11:47:20|803.38|800.08|803.38|800.08|803.38|800.08|803.03|799.73|0
1646740050000|2022-03-08 11:47:30|803.51|800.21|803.38|800.08|803.62|800.32|803.38|800.08|0
1646740060000|2022-03-08 11:47:40|803.27|799.97|803.38|800.08|803.51|800.21|803.27|799.97|0
1646740070000|2022-03-08 11:47:50|803.75|800.45|803.51|800.21|803.75|800.45|803.38|800.08|0
1646740080000|2022-03-08 11:48:00|803.27|799.97|803.14|799.84|803.38|800.08|803.14|799.84|0
1646740090000|2022-03-08 11:48:10|802.66|799.36|800.87|797.57|802.66|799.36|800.87|797.57|0
1646740100000|2022-03-08 11:48:20|799.3|796|799.19|795.89|799.3|796|799.06|795.76|0
1646740110000|2022-03-08 11:48:30|799.3|796|799.67|796.37|799.78|796.48|799.3|796|0
1646740120000|2022-03-08 11:48:40|799.06|795.76|798.47|795.17|799.06|795.76|798.34|795.04|0
1646740130000|2022-03-08 11:48:50|798.58|795.28|798.82|795.52|798.82|795.52|798.58|795.28|0
1646740140000|2022-03-08 11:49:00|798.58|795.28|797.62|794.32|798.58|795.28|797.62|794.32|0
1646740150000|2022-03-08 11:49:10|797.86|794.56|799.06|795.76|799.06|795.76|797.62|794.32|0
1646740160000|2022-03-08 11:49:20|798.58|795.28|798.82|795.52|798.95|795.65|798.58|795.28|0
1646740170000|2022-03-08 11:49:30|797.86|794.56|797.62|794.32|798.34|795.04|797.62|794.32|0
1646740180000|2022-03-08 11:49:40|797.27|793.97|797.14|793.84|797.27|793.97|797.14|793.84|0
1646740190000|2022-03-08 11:49:50|797.51|794.21|798.1|794.8|798.1|794.8|797.38|794.08|0
1646740200000|2022-03-08 11:50:00|798.71|795.41|799.06|795.76|799.06|795.76|798.47|795.17|0
1646740210000|2022-03-08 11:50:10|798.58|795.28|799.06|795.76|799.06|795.76|798.58|795.28|0
1646740220000|2022-03-08 11:50:20|799.3|796|799.54|796.24|799.78|796.48|799.3|796|0
1646740230000|2022-03-08 11:50:30|799.78|796.48|799.43|796.13|799.78|796.48|799.43|796.13|0
1646740240000|2022-03-08 11:50:40|799.3|796|799.67|796.37|799.67|796.37|798.95|795.65|0
1646740250000|2022-03-08 11:50:50|799.54|796.24|799.54|796.24|799.54|796.24|799.3|796|0
1646740260000|2022-03-08 11:51:00|800.02|796.72|799.06|795.76|800.02|796.72|799.06|795.76|0
1646740270000|2022-03-08 11:51:10|799.91|796.61|800.02|796.72|800.02|796.72|799.78|796.48|0
1646740280000|2022-03-08 11:51:20|799.67|796.37|799.06|795.76|799.78|796.48|799.06|795.76|0
1646740290000|2022-03-08 11:51:30|798.47|795.17|797.62|794.32|798.47|795.17|797.62|794.32|0
1646740300000|2022-03-08 11:51:40|797.75|794.45|797.14|793.84|797.75|794.45|797.14|793.84|0
1646740310000|2022-03-08 11:51:50|797.62|794.32|797.14|793.84|797.62|794.32|797.03|793.73|0
1646740320000|2022-03-08 11:52:00|798.1|794.8|798.47|795.17|798.47|795.17|797.99|794.69|0
1646740330000|2022-03-08 11:52:10|798.82|795.52|800.98|797.68|800.98|797.68|798.82|795.52|0
1646740340000|2022-03-08 11:52:20|801.11|797.81|800.39|797.09|801.22|797.92|800.39|797.09|0
1646740350000|2022-03-08 11:52:30|800.26|796.96|801.22|797.92|801.22|797.92|800.26|796.96|0
1646740360000|2022-03-08 11:52:40|801.11|797.81|800.63|797.33|801.11|797.81|800.63|797.33|0
1646740370000|2022-03-08 11:52:50|800.98|797.68|800.74|797.44|800.98|797.68|800.74|797.44|0
1646740380000|2022-03-08 11:53:00|800.15|796.85|800.5|797.2|800.63|797.33|800.15|796.85|0
1646740390000|2022-03-08 11:53:10|800.87|797.57|800.87|797.57|800.87|797.57|800.74|797.44|0
1646740400000|2022-03-08 11:53:20|800.98|797.68|800.39|797.09|800.98|797.68|800.39|797.09|0
1646740410000|2022-03-08 11:53:30|800.63|797.33|800.74|797.44|800.74|797.44|800.63|797.33|0
1646740420000|2022-03-08 11:53:40|800.87|797.57|800.5|797.2|800.98|797.68|800.5|797.2|0
1646740430000|2022-03-08 11:53:50|801.46|798.16|801.22|797.92|801.46|798.16|801.22|797.92|0
1646740440000|2022-03-08 11:54:00|800.87|797.57|800.98|797.68|800.98|797.68|800.63|797.33|0
1646740450000|2022-03-08 11:54:10|800.74|797.44|800.63|797.33|800.74|797.44|800.63|797.33|0
1646740460000|2022-03-08 11:54:20|800.74|797.44|800.63|797.33|800.87|797.57|800.63|797.33|0
1646740470000|2022-03-08 11:54:30|800.87|797.57|800.39|797.09|800.98|797.68|800.39|797.09|0
1646740480000|2022-03-08 11:54:40|800.26|796.96|799.78|796.48|800.26|796.96|799.54|796.24|0
1646740490000|2022-03-08 11:54:50|800.14|796.84|799.78|796.48|800.39|797.09|799.78|796.48|0
1646740500000|2022-03-08 11:55:00|799.54|796.24|798.7|795.4|799.9|796.6|798.7|795.4|0
1646740510000|2022-03-08 11:55:10|799.06|795.76|798.94|795.64|799.06|795.76|798.94|795.64|0
1646740520000|2022-03-08 11:55:20|799.54|796.24|799.54|796.24|799.78|796.48|799.54|796.24|0
1646740530000|2022-03-08 11:55:30|798.46|795.16|798.34|795.04|798.46|795.16|797.38|794.08|0
1646740540000|2022-03-08 11:55:40|798.22|794.92|797.98|794.68|798.22|794.92|797.86|794.56|0
1646740550000|2022-03-08 11:55:50|797.86|794.56|797.98|794.68|797.98|794.68|797.74|794.44|0
1646740560000|2022-03-08 11:56:00|798.22|794.92|798.22|794.92|798.82|795.52|798.22|794.92|0
1646740570000|2022-03-08 11:56:10|798.34|795.04|798.94|795.64|798.94|795.64|798.34|795.04|0
1646740580000|2022-03-08 11:56:20|798.58|795.28|797.5|794.2|798.58|795.28|797.5|794.2|0
1646740590000|2022-03-08 11:56:30|797.38|794.08|797.14|793.84|797.74|794.44|797.14|793.84|0
1646740600000|2022-03-08 11:56:40|796.9|793.6|796.55|793.25|797.14|793.84|796.55|793.25|0
1646740610000|2022-03-08 11:56:50|796.66|793.36|797.03|793.73|797.03|793.73|796.66|793.36|0
1646740620000|2022-03-08 11:57:00|797.14|793.84|797.03|793.73|797.14|793.84|796.66|793.36|0
1646740630000|2022-03-08 11:57:10|797.14|793.84|797.5|794.2|797.74|794.44|797.14|793.84|0
1646740640000|2022-03-08 11:57:20|798.1|794.8|797.26|793.96|798.1|794.8|797.26|793.96|0
1646740650000|2022-03-08 11:57:30|797.5|794.2|795.94|792.64|797.5|794.2|795.94|792.64|0
1646740660000|2022-03-08 11:57:40|796.07|792.77|795.83|792.53|796.18|792.88|795.83|792.53|0
1646740670000|2022-03-08 11:57:50|795.94|792.64|796.18|792.88|796.18|792.88|795.94|792.64|0
1646740680000|2022-03-08 11:58:00|795.94|792.64|795.94|792.64|796.18|792.88|795.94|792.64|0
1646740690000|2022-03-08 11:58:10|796.07|792.77|795.94|792.64|796.07|792.77|795.7|792.4|0
1646740700000|2022-03-08 11:58:20|795.83|792.53|796.66|793.36|796.66|793.36|795.83|792.53|0
1646740710000|2022-03-08 11:58:30|796.42|793.12|796.42|793.12|796.42|793.12|796.31|793.01|0
1646740720000|2022-03-08 11:58:40|796.31|793.01|796.18|792.88|796.42|793.12|796.18|792.88|0
1646740730000|2022-03-08 11:58:50|795.7|792.4|795.7|792.4|795.7|792.4|795.7|792.4|0
1646740740000|2022-03-08 11:59:00|795.83|792.53|795.7|792.4|796.18|792.88|795.7|792.4|0
1646740750000|2022-03-08 11:59:10|795.94|792.64|796.07|792.77|796.55|793.25|795.94|792.64|0
1646740760000|2022-03-08 11:59:20|796.55|793.25|796.31|793.01|796.55|793.25|796.31|793.01|0
1646740770000|2022-03-08 11:59:30|796.55|793.25|796.66|793.36|797.14|793.84|796.55|793.25|0
1646740780000|2022-03-08 11:59:40|796.9|793.6|796.66|793.36|797.02|793.72|796.66|793.36|0
1646740790000|2022-03-08 11:59:50|796.18|792.88|795.7|792.4|796.31|793.01|795.7|792.4|0
1646740800000|2022-03-08 12:00:00|796.07|792.77|797.38|794.08|797.38|794.08|796.07|792.77|0
1646740810000|2022-03-08 12:00:10|796.18|792.88|796.07|792.77|796.31|793.01|795.83|792.53|0
1646740820000|2022-03-08 12:00:20|795.7|792.4|794.5|791.2|795.7|792.4|793.54|790.24|0
1646740830000|2022-03-08 12:00:30|796.18|792.88|796.07|792.77|796.18|792.88|795.46|792.16|0
1646740840000|2022-03-08 12:00:40|796.42|793.12|797.26|793.96|797.5|794.2|796.42|793.12|0
1646740850000|2022-03-08 12:00:50|797.02|793.72|797.02|793.72|797.26|793.96|797.02|793.72|0
1646740860000|2022-03-08 12:01:00|796.9|793.6|796.66|793.36|796.9|793.6|796.66|793.36|0
1646740870000|2022-03-08 12:01:10|796.42|793.12|795.94|792.64|796.42|793.12|795.83|792.53|0
1646740880000|2022-03-08 12:01:20|796.07|792.77|796.66|793.36|796.66|793.36|796.07|792.77|0
1646740890000|2022-03-08 12:01:30|797.14|793.84|796.78|793.48|797.14|793.84|796.42|793.12|0
1646740900000|2022-03-08 12:01:40|797.14|793.84|797.26|793.96|797.26|793.96|797.02|793.72|0
1646740910000|2022-03-08 12:01:50|797.02|793.72|796.3|793|797.02|793.72|796.3|793|0
1646740920000|2022-03-08 12:02:00|795.83|792.53|795.7|792.4|795.83|792.53|795.35|792.05|0
1646740930000|2022-03-08 12:02:10|796.07|792.77|795.83|792.53|796.18|792.88|795.83|792.53|0
1646740940000|2022-03-08 12:02:20|795.46|792.16|795.11|791.81|795.46|792.16|795.11|791.81|0
1646740950000|2022-03-08 12:02:30|795.22|791.92|795.94|792.64|795.94|792.64|795.22|791.92|0
1646740960000|2022-03-08 12:02:40|795.22|791.92|795.46|792.16|795.7|792.4|795.22|791.92|0
1646740970000|2022-03-08 12:02:50|795.59|792.29|795.7|792.4|795.7|792.4|795.59|792.29|0
1646740980000|2022-03-08 12:03:00|795.46|792.16|795.94|792.64|795.94|792.64|795.46|792.16|0
1646740990000|2022-03-08 12:03:10|795.7|792.4|795.59|792.29|795.7|792.4|795.46|792.16|0
1646741000000|2022-03-08 12:03:20|795.35|792.05|794.98|791.68|795.35|792.05|794.98|791.68|0
1646741010000|2022-03-08 12:03:30|794.63|791.33|795.22|791.92|795.22|791.92|794.63|791.33|0
1646741020000|2022-03-08 12:03:40|794.74|791.44|794.15|790.85|794.74|791.44|794.15|790.85|0
1646741030000|2022-03-08 12:03:50|794.02|790.72|792.82|789.52|794.02|790.72|792.58|789.28|0
1646741040000|2022-03-08 12:04:00|793.43|790.13|793.67|790.37|793.67|790.37|793.06|789.76|0
1646741050000|2022-03-08 12:04:10|793.54|790.24|794.02|790.72|794.02|790.72|793.54|790.24|0
1646741060000|2022-03-08 12:04:20|793.67|790.37|793.06|789.76|793.67|790.37|793.06|789.76|0
1646741070000|2022-03-08 12:04:30|792.34|789.04|792.34|789.04|792.82|789.52|792.34|789.04|0
1646741080000|2022-03-08 12:04:40|792.82|789.52|793.06|789.76|793.06|789.76|792.82|789.52|0
1646741090000|2022-03-08 12:04:50|793.3|790|791.39|788.09|793.3|790|791.39|788.09|0
1646741100000|2022-03-08 12:05:00|791.63|788.33|790.91|787.61|791.86|788.56|790.91|787.61|0
1646741110000|2022-03-08 12:05:10|791.15|787.85|791.63|788.33|791.63|788.33|791.15|787.85|0
1646741120000|2022-03-08 12:05:20|791.27|787.97|790.91|787.61|791.27|787.97|790.91|787.61|0
1646741130000|2022-03-08 12:05:30|791.27|787.97|791.15|787.85|791.51|788.21|791.15|787.85|0
1646741140000|2022-03-08 12:05:40|790.91|787.61|791.15|787.85|791.27|787.97|790.91|787.61|0
1646741150000|2022-03-08 12:05:50|791.39|788.09|791.39|788.09|791.39|788.09|790.91|787.61|0
1646741160000|2022-03-08 12:06:00|791.51|788.21|791.86|788.56|791.86|788.56|791.39|788.09|0
1646741170000|2022-03-08 12:06:10|791.63|788.33|791.63|788.33|791.75|788.45|791.63|788.33|0
1646741180000|2022-03-08 12:06:20|792.1|788.8|792.34|789.04|792.82|789.52|792.1|788.8|0
1646741190000|2022-03-08 12:06:30|791.99|788.69|791.15|787.85|791.99|788.69|791.15|787.85|0
1646741200000|2022-03-08 12:06:40|790.91|787.61|790.91|787.61|790.91|787.61|790.91|787.61|0
1646741210000|2022-03-08 12:06:50|791.03|787.73|791.27|787.97|791.27|787.97|790.91|787.61|0
1646741220000|2022-03-08 12:07:00|791.15|787.85|791.39|788.09|792.1|788.8|791.15|787.85|0
1646741230000|2022-03-08 12:07:10|792.1|788.8|792.34|789.04|792.34|789.04|792.1|788.8|0
1646741240000|2022-03-08 12:07:20|791.86|788.56|791.63|788.33|791.86|788.56|791.63|788.33|0
1646741250000|2022-03-08 12:07:30|791.39|788.09|791.39|788.09|791.39|788.09|791.15|787.85|0
1646741260000|2022-03-08 12:07:40|791.51|788.21|791.62|788.32|791.86|788.56|791.51|788.21|0
1646741270000|2022-03-08 12:07:50|791.15|787.85|790.91|787.61|791.15|787.85|790.91|787.61|0
1646741280000|2022-03-08 12:08:00|791.15|787.85|790.91|787.61|791.15|787.85|790.91|787.61|0
1646741310000|2022-03-08 12:08:30|791.03|787.73|791.99|788.69|791.99|788.69|791.03|787.73|0
1646741320000|2022-03-08 12:08:40|791.86|788.56|791.62|788.32|791.86|788.56|791.39|788.09|0
1646741330000|2022-03-08 12:08:50|791.86|788.56|791.27|787.97|791.86|788.56|791.15|787.85|0
1646741340000|2022-03-08 12:09:00|791.75|788.45|791.86|788.56|791.86|788.56|791.75|788.45|0
1646741350000|2022-03-08 12:09:10|792.1|788.8|791.39|788.09|792.1|788.8|791.39|788.09|0
1646741360000|2022-03-08 12:09:20|792.1|788.8|791.62|788.32|792.1|788.8|791.62|788.32|0
1646741370000|2022-03-08 12:09:30|791.39|788.09|791.15|787.85|791.75|788.45|791.15|787.85|0
1646741380000|2022-03-08 12:09:40|790.91|787.61|791.39|788.09|791.39|788.09|790.91|787.61|0
1646741390000|2022-03-08 12:09:50|790.91|787.61|790.79|787.49|791.39|788.09|790.79|787.49|0
1646741400000|2022-03-08 12:10:00|790.67|787.37|789.95|786.65|790.67|787.37|789.95|786.65|0
1646741430000|2022-03-08 12:10:30|788.75|785.45|788.75|785.45|788.75|785.45|788.75|785.45|0
1646741440000|2022-03-08 12:10:40|788.99|785.69|788.99|785.69|788.99|785.69|788.51|785.21|0
1646741450000|2022-03-08 12:10:50|788.75|785.45|788.03|784.73|788.75|785.45|788.03|784.73|0
1646741460000|2022-03-08 12:11:00|788.16|784.86|788.16|784.86|788.27|784.97|788.03|784.73|0
1646741470000|2022-03-08 12:11:10|788.51|785.21|788.03|784.73|788.51|785.21|788.03|784.73|0
1646741480000|2022-03-08 12:11:20|787.55|784.25|786.6|783.3|787.55|784.25|786.6|783.3|0
1646741490000|2022-03-08 12:11:30|786.72|783.42|786.36|783.06|786.72|783.42|786.12|782.82|0
1646741500000|2022-03-08 12:11:40|786.12|782.82|786.36|783.06|786.36|783.06|786.12|782.82|0
1646741510000|2022-03-08 12:11:50|786.48|783.18|786.36|783.06|786.48|783.18|786.36|783.06|0
1646741520000|2022-03-08 12:12:00|786.12|782.82|785.88|782.58|786.36|783.06|785.88|782.58|0
1646741530000|2022-03-08 12:12:10|786.12|782.82|786.6|783.3|786.6|783.3|786|782.7|0
1646741540000|2022-03-08 12:12:20|786.12|782.82|787.07|783.77|787.07|783.77|786.12|782.82|0
1646741550000|2022-03-08 12:12:30|787.31|784.01|788.75|785.45|788.75|785.45|787.31|784.01|0
1646741560000|2022-03-08 12:12:40|787.79|784.49|788.51|785.21|788.51|785.21|787.55|784.25|0
1646741570000|2022-03-08 12:12:50|788.27|784.97|788.27|784.97|788.27|784.97|788.27|784.97|0
1646741580000|2022-03-08 12:13:00|788.03|784.73|787.79|784.49|788.51|785.21|787.79|784.49|0
1646741590000|2022-03-08 12:13:10|786.6|783.3|783.73|780.43|786.6|783.3|783.73|780.43|0
1646741600000|2022-03-08 12:13:20|784.2|780.9|782.89|779.59|784.2|780.9|782.89|779.59|0
1646741610000|2022-03-08 12:13:30|783.13|779.83|782.89|779.59|783.25|779.95|782.89|779.59|0
1646741620000|2022-03-08 12:13:40|782.77|779.47|783.49|780.19|783.49|780.19|782.77|779.47|0
1646741630000|2022-03-08 12:13:50|783.01|779.71|783.01|779.71|783.25|779.95|783.01|779.71|0
1646741640000|2022-03-08 12:14:00|784.2|780.9|783.85|780.55|784.2|780.9|783.73|780.43|0
1646741650000|2022-03-08 12:14:10|784.2|780.9|784.2|780.9|784.2|780.9|783.96|780.66|0
1646741660000|2022-03-08 12:14:20|784.44|781.14|785.64|782.34|785.64|782.34|784.44|781.14|0
1646741670000|2022-03-08 12:14:30|784.92|781.62|784.2|780.9|784.92|781.62|784.2|780.9|0
1646741680000|2022-03-08 12:14:40|784.57|781.27|783.49|780.19|785.16|781.86|783.49|780.19|0
1646741690000|2022-03-08 12:14:50|783.85|780.55|783.37|780.07|783.85|780.55|783.37|780.07|0
1646741700000|2022-03-08 12:15:00|783.49|780.19|784.09|780.79|784.09|780.79|783.49|780.19|0
1646741710000|2022-03-08 12:15:10|783.49|780.19|783.01|779.71|783.49|780.19|783.01|779.71|0
1646741720000|2022-03-08 12:15:20|782.77|779.47|782.77|779.47|783.01|779.71|782.77|779.47|0
1646741730000|2022-03-08 12:15:30|783.13|779.83|782.77|779.47|783.13|779.83|782.77|779.47|0
1646741740000|2022-03-08 12:15:40|783.01|779.71|783.61|780.31|783.96|780.66|783.01|779.71|0
1646741750000|2022-03-08 12:15:50|783.49|780.19|783.61|780.31|783.85|780.55|783.49|780.19|0
1646741760000|2022-03-08 12:16:00|783.96|780.66|783.49|780.19|783.96|780.66|783.25|779.95|0
1646741770000|2022-03-08 12:16:10|783.61|780.31|783.25|779.95|783.73|780.43|783.25|779.95|0
1646741780000|2022-03-08 12:16:20|781.97|778.67|782.21|778.91|782.45|779.15|781.97|778.67|0
1646741790000|2022-03-08 12:16:30|782.1|778.8|782.02|778.72|782.21|778.91|781.97|778.67|0
1646741800000|2022-03-08 12:16:40|782.15|778.85|782.26|778.96|782.26|778.96|782.02|778.72|0
1646741810000|2022-03-08 12:16:50|782.39|779.09|782.58|779.28|782.69|779.39|782.39|779.09|0
1646741820000|2022-03-08 12:17:00|782.69|779.39|781.97|778.67|782.69|779.39|781.97|778.67|0
1646741830000|2022-03-08 12:17:10|782.1|778.8|783.65|780.35|783.89|780.59|782.1|778.8|0
1646741840000|2022-03-08 12:17:20|783.78|780.48|783.78|780.48|783.89|780.59|783.78|780.48|0
1646741850000|2022-03-08 12:17:30|784.37|781.07|784.85|781.55|784.85|781.55|784.37|781.07|0
1646741860000|2022-03-08 12:17:40|785.09|781.79|784.61|781.31|785.09|781.79|784.61|781.31|0
1646741870000|2022-03-08 12:17:50|784.5|781.2|785.33|782.03|785.33|782.03|784.5|781.2|0
1646741880000|2022-03-08 12:18:00|785.09|781.79|784.85|781.55|785.09|781.79|784.5|781.2|0
1646741890000|2022-03-08 12:18:10|785.09|781.79|786.05|782.75|786.42|783.12|785.09|781.79|0
1646741900000|2022-03-08 12:18:20|785.81|782.51|785.57|782.27|785.81|782.51|785.57|782.27|0
1646741910000|2022-03-08 12:18:30|785.33|782.03|785.33|782.03|785.33|782.03|785.33|782.03|0
1646741920000|2022-03-08 12:18:40|785.57|782.27|785.57|782.27|785.81|782.51|785.57|782.27|0
1646741930000|2022-03-08 12:18:50|785.46|782.16|784.98|781.68|785.46|782.16|784.85|781.55|0
1646741940000|2022-03-08 12:19:00|785.57|782.27|785.7|782.4|785.7|782.4|785.33|782.03|0
1646741950000|2022-03-08 12:19:10|785.81|782.51|786.05|782.75|786.53|783.23|785.81|782.51|0
1646741960000|2022-03-08 12:19:20|785.94|782.64|786.05|782.75|786.29|782.99|785.94|782.64|0
1646741970000|2022-03-08 12:19:30|785.94|782.64|786.05|782.75|786.53|783.23|785.94|782.64|0
1646741980000|2022-03-08 12:19:40|785.94|782.64|785.81|782.51|785.94|782.64|785.7|782.4|0
1646741990000|2022-03-08 12:19:50|786.18|782.88|786.29|782.99|786.29|782.99|786.18|782.88|0
1646742000000|2022-03-08 12:20:00|786.66|783.36|786.77|783.47|786.77|783.47|786.53|783.23|0
1646742010000|2022-03-08 12:20:10|786.9|783.6|786.77|783.47|787.14|783.84|786.77|783.47|0
1646742020000|2022-03-08 12:20:20|786.53|783.23|786.53|783.23|786.66|783.36|786.53|783.23|0
1646742030000|2022-03-08 12:20:30|787.5|784.2|788.22|784.92|788.22|784.92|787.5|784.2|0
1646742040000|2022-03-08 12:20:40|788.34|785.04|787.01|783.71|788.34|785.04|787.01|783.71|0
1646742050000|2022-03-08 12:20:50|787.25|783.95|787.49|784.19|787.49|784.19|787.14|783.84|0
1646742060000|2022-03-08 12:21:00|787.74|784.44|787.86|784.56|788.1|784.8|787.74|784.44|0
1646742070000|2022-03-08 12:21:10|787.98|784.68|787.98|784.68|788.46|785.16|787.98|784.68|0
1646742080000|2022-03-08 12:21:20|787.62|784.32|788.46|785.16|788.46|785.16|787.62|784.32|0
1646742090000|2022-03-08 12:21:30|788.22|784.92|787.98|784.68|788.22|784.92|787.86|784.56|0
1646742100000|2022-03-08 12:21:40|788.34|785.04|788.7|785.4|788.7|785.4|788.22|784.92|0
1646742110000|2022-03-08 12:21:50|788.82|785.52|788.46|785.16|788.82|785.52|788.46|785.16|0
1646742120000|2022-03-08 12:22:00|788.58|785.28|788.82|785.52|788.82|785.52|788.22|784.92|0
1646742130000|2022-03-08 12:22:10|788.7|785.4|788.94|785.64|788.94|785.64|788.7|785.4|0
1646742140000|2022-03-08 12:22:20|788.46|785.16|787.98|784.68|788.46|785.16|787.98|784.68|0
1646742150000|2022-03-08 12:22:30|787.74|784.44|787.49|784.19|787.74|784.44|787.49|784.19|0
1646742160000|2022-03-08 12:22:40|787.62|784.32|787.49|784.19|787.62|784.32|787.49|784.19|0
1646742170000|2022-03-08 12:22:50|787.01|783.71|787.49|784.19|787.49|784.19|787.01|783.71|0
1646742180000|2022-03-08 12:23:00|787.74|784.44|787.73|784.43|788.22|784.92|787.73|784.43|0
1646742190000|2022-03-08 12:23:10|787.98|784.68|787.73|784.43|788.34|785.04|787.49|784.19|0
1646742200000|2022-03-08 12:23:20|787.49|784.19|787.98|784.68|787.98|784.68|787.25|783.95|0
1646742210000|2022-03-08 12:23:30|787.86|784.56|787.86|784.56|788.34|785.04|787.86|784.56|0
1646742220000|2022-03-08 12:23:40|787.49|784.19|787.98|784.68|787.98|784.68|787.49|784.19|0
1646742230000|2022-03-08 12:23:50|788.7|785.4|787.86|784.56|788.7|785.4|787.86|784.56|0
1646742240000|2022-03-08 12:24:00|787.98|784.68|788.22|784.92|788.22|784.92|787.98|784.68|0
1646742250000|2022-03-08 12:24:10|788.46|785.16|788.46|785.16|788.58|785.28|788.46|785.16|0
1646742260000|2022-03-08 12:24:20|788.22|784.92|788.46|785.16|788.46|785.16|788.1|784.8|0
1646742270000|2022-03-08 12:24:30|788.34|785.04|788.46|785.16|788.7|785.4|788.22|784.92|0
1646742280000|2022-03-08 12:24:40|788.7|785.4|788.46|785.16|788.7|785.4|788.46|785.16|0
1646742290000|2022-03-08 12:24:50|788.22|784.92|788.22|784.92|788.22|784.92|788.22|784.92|0
1646742300000|2022-03-08 12:25:00|787.98|784.68|787.98|784.68|787.98|784.68|787.73|784.43|0
1646742310000|2022-03-08 12:25:10|787.73|784.43|786.29|782.99|787.73|784.43|786.29|782.99|0
1646742320000|2022-03-08 12:25:20|786.05|782.75|785.7|782.4|786.05|782.75|785.7|782.4|0
1646742330000|2022-03-08 12:25:30|785.33|782.03|785.22|781.92|785.46|782.16|785.22|781.92|0
1646742340000|2022-03-08 12:25:40|785.57|782.27|785.57|782.27|785.81|782.51|785.57|782.27|0
1646742350000|2022-03-08 12:25:50|785.81|782.51|784.5|781.2|785.81|782.51|784.5|781.2|0
1646742360000|2022-03-08 12:26:00|784.13|780.83|785.09|781.79|785.09|781.79|784.13|780.83|0
1646742370000|2022-03-08 12:26:10|786.29|782.99|786.42|783.12|786.53|783.23|786.29|782.99|0
1646742380000|2022-03-08 12:26:20|786.29|782.99|786.05|782.75|786.77|783.47|786.05|782.75|0
1646742390000|2022-03-08 12:26:30|786.53|783.23|787.49|784.19|787.49|784.19|786.53|783.23|0
1646742400000|2022-03-08 12:26:40|787.73|784.43|788.34|785.04|788.34|785.04|787.73|784.43|0
1646742410000|2022-03-08 12:26:50|788.58|785.28|789.66|786.36|789.66|786.36|788.58|785.28|0
1646742420000|2022-03-08 12:27:00|789.3|786|789.18|785.88|789.42|786.12|789.18|785.88|0
1646742430000|2022-03-08 12:27:10|789.06|785.76|789.78|786.48|789.78|786.48|789.06|785.76|0
1646742440000|2022-03-08 12:27:20|790.5|787.2|791.58|788.28|791.58|788.28|790.5|787.2|0
1646742450000|2022-03-08 12:27:30|790.86|787.56|791.58|788.28|791.58|788.28|790.86|787.56|0
1646742460000|2022-03-08 12:27:40|791.47|788.17|791.34|788.04|791.71|788.41|791.34|788.04|0
1646742470000|2022-03-08 12:27:50|791.47|788.17|792.3|789|792.3|789|791.47|788.17|0
1646742480000|2022-03-08 12:28:00|792.06|788.76|791.34|788.04|792.06|788.76|791.34|788.04|0
1646742490000|2022-03-08 12:28:10|791.71|788.41|792.54|789.24|792.91|789.61|791.71|788.41|0
1646742500000|2022-03-08 12:28:20|792.3|789|792.43|789.13|792.43|789.13|792.3|789|0
1646742510000|2022-03-08 12:28:30|791.82|788.52|792.67|789.37|792.67|789.37|791.82|788.52|0
1646742520000|2022-03-08 12:28:40|791.82|788.52|791.58|788.28|792.06|788.76|791.58|788.28|0
1646742530000|2022-03-08 12:28:50|791.71|788.41|793.02|789.72|793.02|789.72|790.86|787.56|0
1646742540000|2022-03-08 12:29:00|792.67|789.37|792.3|789|792.67|789.37|792.3|789|0
1646742550000|2022-03-08 12:29:10|792.54|789.24|792.67|789.37|792.67|789.37|792.54|789.24|0
1646742560000|2022-03-08 12:29:20|792.06|788.76|792.19|788.89|792.19|788.89|792.06|788.76|0
1646742570000|2022-03-08 12:29:30|792.43|789.13|791.82|788.52|792.43|789.13|791.71|788.41|0
1646742580000|2022-03-08 12:29:40|791.58|788.28|792.78|789.48|792.78|789.48|791.58|788.28|0
1646742590000|2022-03-08 12:29:50|793.39|790.09|793.02|789.72|793.75|790.45|792.91|789.61|0
1646742600000|2022-03-08 12:30:00|793.15|789.85|792.67|789.37|793.15|789.85|792.67|789.37|0
1646742610000|2022-03-08 12:30:10|793.15|789.85|794.11|790.81|794.23|790.93|793.15|789.85|0
1646742620000|2022-03-08 12:30:20|793.02|789.72|794.71|791.41|794.71|791.41|793.02|789.72|0
1646742630000|2022-03-08 12:30:30|794.47|791.17|794.23|790.93|794.47|791.17|794.23|790.93|0
1646742640000|2022-03-08 12:30:40|794.47|791.17|794.35|791.05|794.47|791.17|794.23|790.93|0
1646742650000|2022-03-08 12:30:50|794.59|791.29|794.83|791.53|794.95|791.65|794.59|791.29|0
1646742660000|2022-03-08 12:31:00|794.95|791.65|794.95|791.65|795.07|791.77|794.95|791.65|0
1646742670000|2022-03-08 12:31:10|795.8|792.5|797.24|793.94|797.72|794.42|795.8|792.5|0
1646742680000|2022-03-08 12:31:20|797.36|794.06|796.39|793.09|797.36|794.06|796.39|793.09|0
1646742690000|2022-03-08 12:31:30|795.91|792.61|794.83|791.53|795.91|792.61|794.83|791.53|0
1646742700000|2022-03-08 12:31:40|794.47|791.17|794.71|791.41|795.43|792.13|794.47|791.17|0
1646742710000|2022-03-08 12:31:50|794.35|791.05|794.71|791.41|794.95|791.65|794.35|791.05|0
1646742720000|2022-03-08 12:32:00|794.83|791.53|795.67|792.37|795.91|792.61|794.83|791.53|0
1646742730000|2022-03-08 12:32:10|795.91|792.61|796.39|793.09|796.39|793.09|795.91|792.61|0
1646742740000|2022-03-08 12:32:20|796.52|793.22|795.67|792.37|796.52|793.22|795.56|792.26|0
1646742750000|2022-03-08 12:32:30|795.07|791.77|795.56|792.26|795.56|792.26|795.07|791.77|0
1646742760000|2022-03-08 12:32:40|795.43|792.13|795.91|792.61|795.91|792.61|795.43|792.13|0
1646742770000|2022-03-08 12:32:50|796.15|792.85|796.28|792.98|796.39|793.09|796.15|792.85|0
1646742780000|2022-03-08 12:33:00|795.67|792.37|793.99|790.69|795.67|792.37|793.99|790.69|0
1646742790000|2022-03-08 12:33:10|794.35|791.05|794.23|790.93|794.83|791.53|794.23|790.93|0
1646742800000|2022-03-08 12:33:20|794.11|790.81|793.87|790.57|794.35|791.05|793.87|790.57|0
1646742810000|2022-03-08 12:33:30|793.63|790.33|793.39|790.09|793.63|790.33|793.39|790.09|0
1646742820000|2022-03-08 12:33:40|793.5|790.2|793.63|790.33|793.63|790.33|793.39|790.09|0
1646742830000|2022-03-08 12:33:50|793.26|789.96|793.75|790.45|793.75|790.45|793.26|789.96|0
1646742840000|2022-03-08 12:34:00|793.99|790.69|792.43|789.13|793.99|790.69|792.43|789.13|0
1646742850000|2022-03-08 12:34:10|792.54|789.24|792.19|788.89|792.54|789.24|792.06|788.76|0
1646742860000|2022-03-08 12:34:20|792.3|789|792.06|788.76|792.3|789|791.82|788.52|0
1646742870000|2022-03-08 12:34:30|792.19|788.89|791.46|788.16|792.19|788.89|791.46|788.16|0
1646742880000|2022-03-08 12:34:40|791.82|788.52|791.71|788.41|792.19|788.89|791.71|788.41|0
1646742890000|2022-03-08 12:34:50|791.34|788.04|791.58|788.28|791.58|788.28|791.1|787.8|0
1646742900000|2022-03-08 12:35:00|791.71|788.41|792.91|789.61|792.91|789.61|791.71|788.41|0
1646742910000|2022-03-08 12:35:10|792.43|789.13|793.15|789.85|793.15|789.85|791.95|788.65|0
1646742920000|2022-03-08 12:35:20|793.02|789.72|792.91|789.61|793.26|789.96|792.91|789.61|0
1646742930000|2022-03-08 12:35:30|793.02|789.72|792.54|789.24|793.02|789.72|792.54|789.24|0
1646742940000|2022-03-08 12:35:40|792.67|789.37|792.3|789|792.67|789.37|792.3|789|0
1646742950000|2022-03-08 12:35:50|792.67|789.37|793.5|790.2|793.63|790.33|792.67|789.37|0
1646742960000|2022-03-08 12:36:00|793.63|790.33|792.54|789.24|793.63|790.33|792.54|789.24|0
1646742970000|2022-03-08 12:36:10|793.02|789.72|793.5|790.2|793.74|790.44|793.02|789.72|0
1646742980000|2022-03-08 12:36:20|793.63|790.33|793.39|790.09|793.74|790.44|793.39|790.09|0
1646742990000|2022-03-08 12:36:30|793.5|790.2|793.26|789.96|793.5|790.2|793.26|789.96|0
1646743000000|2022-03-08 12:36:40|792.91|789.61|793.02|789.72|793.02|789.72|792.78|789.48|0
1646743010000|2022-03-08 12:36:50|792.54|789.24|793.02|789.72|793.02|789.72|792.54|789.24|0
1646743020000|2022-03-08 12:37:00|792.78|789.48|792.19|788.89|792.78|789.48|792.19|788.89|0
1646743030000|2022-03-08 12:37:10|791.95|788.65|792.06|788.76|792.3|789|791.82|788.52|0
1646743040000|2022-03-08 12:37:20|792.19|788.89|793.74|790.44|793.74|790.44|792.19|788.89|0
1646743050000|2022-03-08 12:37:30|793.99|790.69|793.63|790.33|793.99|790.69|793.63|790.33|0
1646743060000|2022-03-08 12:37:40|793.87|790.57|793.99|790.69|794.11|790.81|793.87|790.57|0
1646743070000|2022-03-08 12:37:50|793.87|790.57|793.74|790.44|793.87|790.57|793.74|790.44|0
1646743080000|2022-03-08 12:38:00|793.87|790.57|793.74|790.44|793.87|790.57|793.63|790.33|0
1646743090000|2022-03-08 12:38:10|793.87|790.57|794.23|790.93|794.23|790.93|793.87|790.57|0
1646743100000|2022-03-08 12:38:20|793.99|790.69|795.31|792.01|795.31|792.01|793.99|790.69|0
1646743110000|2022-03-08 12:38:30|795.43|792.13|795.55|792.25|795.55|792.25|795.19|791.89|0
1646743120000|2022-03-08 12:38:40|795.91|792.61|796.39|793.09|796.39|793.09|795.91|792.61|0
1646743130000|2022-03-08 12:38:50|796.15|792.85|796.52|793.22|796.76|793.46|796.15|792.85|0
1646743140000|2022-03-08 12:39:00|796.87|793.57|795.91|792.61|796.87|793.57|795.91|792.61|0
1646743150000|2022-03-08 12:39:10|796.15|792.85|796.28|792.98|796.28|792.98|796.15|792.85|0
1646743160000|2022-03-08 12:39:20|795.43|792.13|794.71|791.41|795.43|792.13|794.71|791.41|0
1646743170000|2022-03-08 12:39:30|795.19|791.89|795.67|792.37|795.67|792.37|794.95|791.65|0
1646743180000|2022-03-08 12:39:40|795.19|791.89|795.31|792.01|795.55|792.25|795.19|791.89|0
1646743190000|2022-03-08 12:39:50|795.91|792.61|795.91|792.61|795.91|792.61|795.91|792.61|0
1646743200000|2022-03-08 12:40:00|795.67|792.37|794.95|791.65|795.67|792.37|794.95|791.65|0
1646743210000|2022-03-08 12:40:10|794.83|791.53|794.59|791.29|794.83|791.53|794.23|790.93|0
1646743220000|2022-03-08 12:40:20|794.71|791.41|794.59|791.29|794.71|791.41|794.59|791.29|0
1646743230000|2022-03-08 12:40:30|794.71|791.41|795.07|791.77|795.31|792.01|794.71|791.41|0
1646743240000|2022-03-08 12:40:40|795.8|792.5|796.28|792.98|796.28|792.98|795.8|792.5|0
1646743250000|2022-03-08 12:40:50|796.87|793.57|797.11|793.81|797.11|793.81|796.63|793.33|0
1646743260000|2022-03-08 12:41:00|797.48|794.18|799.28|795.98|799.28|795.98|797.48|794.18|0
1646743270000|2022-03-08 12:41:10|798.8|795.5|800.97|797.67|800.97|797.67|798.8|795.5|0
1646743280000|2022-03-08 12:41:20|800.49|797.19|804.1|800.8|804.1|800.8|800.49|797.19|0
1646743290000|2022-03-08 12:41:30|803.26|799.96|802.9|799.6|803.26|799.96|802.9|799.6|0
1646743300000|2022-03-08 12:41:40|802.66|799.36|802.78|799.48|803.02|799.72|802.42|799.12|0
1646743310000|2022-03-08 12:41:50|803.62|800.32|804.23|800.93|804.23|800.93|803.62|800.32|0
1646743320000|2022-03-08 12:42:00|805.43|802.13|804.59|801.29|805.43|802.13|804.59|801.29|0
1646743330000|2022-03-08 12:42:10|805.07|801.77|803.62|800.32|805.19|801.89|803.62|800.32|0
1646743340000|2022-03-08 12:42:20|803.86|800.56|804.1|800.8|804.1|800.8|803.38|800.08|0
1646743350000|2022-03-08 12:42:30|804.23|800.93|804.23|800.93|804.23|800.93|803.75|800.45|0
1646743360000|2022-03-08 12:42:40|803.75|800.45|803.99|800.69|804.34|801.04|803.75|800.45|0
1646743370000|2022-03-08 12:42:50|803.62|800.32|802.78|799.48|803.62|800.32|802.78|799.48|0
1646743380000|2022-03-08 12:43:00|802.66|799.36|801.58|798.28|802.78|799.48|801.58|798.28|0
1646743390000|2022-03-08 12:43:10|801.69|798.39|801.45|798.15|801.69|798.39|801.45|798.15|0
1646743400000|2022-03-08 12:43:20|801.93|798.63|801.45|798.15|801.93|798.63|801.45|798.15|0
1646743410000|2022-03-08 12:43:30|801.69|798.39|801.93|798.63|802.41|799.11|801.69|798.39|0
1646743420000|2022-03-08 12:43:40|802.41|799.11|802.66|799.36|802.66|799.36|802.41|799.11|0
1646743430000|2022-03-08 12:43:50|803.38|800.08|803.86|800.56|804.1|800.8|803.38|800.08|0
1646743440000|2022-03-08 12:44:00|803.99|800.69|803.14|799.84|803.99|800.69|801.58|798.28|0
1646743450000|2022-03-08 12:44:10|804.23|800.93|803.86|800.56|804.23|800.93|803.5|800.2|0
1646743460000|2022-03-08 12:44:20|803.99|800.69|803.62|800.32|803.99|800.69|803.62|800.32|0
1646743470000|2022-03-08 12:44:30|803.86|800.56|804.47|801.17|804.47|801.17|803.86|800.56|0
1646743480000|2022-03-08 12:44:40|804.1|800.8|804.71|801.41|804.71|801.41|803.99|800.69|0
1646743490000|2022-03-08 12:44:50|804.95|801.65|805.68|802.38|805.68|802.38|804.95|801.65|0
1646743500000|2022-03-08 12:45:00|805.07|801.77|805.31|802.01|805.31|802.01|804.95|801.65|0
1646743510000|2022-03-08 12:45:10|806.03|802.73|805.43|802.13|806.03|802.73|805.43|802.13|0
1646743520000|2022-03-08 12:45:20|805.19|801.89|805.43|802.13|806.27|802.97|805.19|801.89|0
1646743530000|2022-03-08 12:45:30|806.16|802.86|806.88|803.58|806.88|803.58|806.16|802.86|0
1646743540000|2022-03-08 12:45:40|806.4|803.1|807.24|803.94|807.24|803.94|806.16|802.86|0
1646743550000|2022-03-08 12:45:50|807|803.7|807.85|804.55|807.85|804.55|807|803.7|0
1646743560000|2022-03-08 12:46:00|808.45|805.15|807.72|804.42|808.69|805.39|807.72|804.42|0
1646743570000|2022-03-08 12:46:10|810.5|807.2|809.41|806.11|810.62|807.32|809.41|806.11|0
1646743580000|2022-03-08 12:46:20|808.69|805.39|808.45|805.15|808.69|805.39|808.09|804.79|0
1646743590000|2022-03-08 12:46:30|809.78|806.48|809.65|806.35|809.78|806.48|809.65|806.35|0
1646743600000|2022-03-08 12:46:40|809.3|806|807.61|804.31|809.3|806|807.61|804.31|0
1646743610000|2022-03-08 12:46:50|807.48|804.18|808.07|804.77|808.18|804.88|807.48|804.18|0
1646743620000|2022-03-08 12:47:00|808.55|805.25|809.51|806.21|809.51|806.21|808.18|804.88|0
1646743630000|2022-03-08 12:47:10|809.15|805.85|809.63|806.33|810.11|806.81|809.15|805.85|0
1646743640000|2022-03-08 12:47:20|809.15|805.85|809.39|806.09|809.39|806.09|809.15|805.85|0
1646743650000|2022-03-08 12:47:30|809.51|806.21|810.11|806.81|810.11|806.81|809.27|805.97|0
1646743660000|2022-03-08 12:47:40|809.87|806.57|808.91|805.61|809.87|806.57|808.91|805.61|0
1646743670000|2022-03-08 12:47:50|808.31|805.01|808.66|805.36|808.66|805.36|807.94|804.64|0
1646743680000|2022-03-08 12:48:00|808.31|805.01|809.15|805.85|809.15|805.85|807.83|804.53|0
1646743690000|2022-03-08 12:48:10|808.9|805.6|809.15|805.85|809.39|806.09|808.9|805.6|0
1646743700000|2022-03-08 12:48:20|809.03|805.73|809.63|806.33|809.63|806.33|808.79|805.49|0
1646743710000|2022-03-08 12:48:30|809.87|806.57|809.15|805.85|810.23|806.93|809.15|805.85|0
1646743720000|2022-03-08 12:48:40|810.11|806.81|809.99|806.69|810.35|807.05|809.99|806.69|0
1646743730000|2022-03-08 12:48:50|809.75|806.45|809.27|805.97|809.87|806.57|808.79|805.49|0
1646743740000|2022-03-08 12:49:00|809.51|806.21|808.66|805.36|809.51|806.21|808.66|805.36|0
1646743750000|2022-03-08 12:49:10|808.07|804.77|807.94|804.64|808.18|804.88|807.94|804.64|0
1646743760000|2022-03-08 12:49:20|807.59|804.29|807.11|803.81|807.59|804.29|806.98|803.68|0
1646743770000|2022-03-08 12:49:30|807.22|803.92|808.07|804.77|808.07|804.77|807.22|803.92|0
1646743780000|2022-03-08 12:49:40|807.94|804.64|808.66|805.36|808.66|805.36|807.94|804.64|0
1646743790000|2022-03-08 12:49:50|809.27|805.97|808.18|804.88|809.27|805.97|808.18|804.88|0
1646743800000|2022-03-08 12:50:00|809.27|805.97|809.99|806.69|810.35|807.05|809.27|805.97|0
1646743810000|2022-03-08 12:50:10|810.59|807.29|811.79|808.49|811.79|808.49|810.59|807.29|0
1646743820000|2022-03-08 12:50:20|811.44|808.14|811.79|808.49|811.79|808.49|811.2|807.9|0
1646743830000|2022-03-08 12:50:30|812.4|809.1|813|809.7|813|809.7|812.4|809.1|0
1646743840000|2022-03-08 12:50:40|813.12|809.82|813|809.7|813.24|809.94|813|809.7|0
1646743850000|2022-03-08 12:50:50|812.88|809.58|812.88|809.58|813.6|810.3|812.88|809.58|0
1646743860000|2022-03-08 12:51:00|812.75|809.45|812.16|808.86|812.75|809.45|812.16|808.86|0
1646743870000|2022-03-08 12:51:10|812.27|808.97|812.75|809.45|812.75|809.45|812.27|808.97|0
1646743880000|2022-03-08 12:51:20|812.64|809.34|813.6|810.3|813.6|810.3|812.64|809.34|0
1646743890000|2022-03-08 12:51:30|812.27|808.97|812.16|808.86|812.27|808.97|812.16|808.86|0
1646743900000|2022-03-08 12:51:40|812.03|808.73|812.16|808.86|812.16|808.86|811.79|808.49|0
1646743910000|2022-03-08 12:51:50|812.51|809.21|812.64|809.34|812.88|809.58|812.51|809.21|0
1646743920000|2022-03-08 12:52:00|813.36|810.06|812.75|809.45|813.36|810.06|812.75|809.45|0
1646743930000|2022-03-08 12:52:10|812.88|809.58|812.51|809.21|812.88|809.58|812.51|809.21|0
1646743940000|2022-03-08 12:52:20|812.75|809.45|812.27|808.97|812.75|809.45|812.16|808.86|0
1646743950000|2022-03-08 12:52:30|811.31|808.01|811.55|808.25|811.55|808.25|811.31|808.01|0
1646743960000|2022-03-08 12:52:40|811.44|808.14|810.47|807.17|811.44|808.14|810.47|807.17|0
1646743970000|2022-03-08 12:52:50|810.11|806.81|809.63|806.33|810.11|806.81|809.63|806.33|0
1646743980000|2022-03-08 12:53:00|809.39|806.09|810.11|806.81|810.11|806.81|809.39|806.09|0
1646743990000|2022-03-08 12:53:10|810.47|807.17|811.44|808.14|811.44|808.14|810.23|806.93|0
1646744000000|2022-03-08 12:53:20|810.83|807.53|811.19|807.89|811.19|807.89|810.71|807.41|0
1646744010000|2022-03-08 12:53:30|810.11|806.81|811.19|807.89|811.19|807.89|810.11|806.81|0
1646744020000|2022-03-08 12:53:40|811.31|808.01|811.68|808.38|811.79|808.49|811.31|808.01|0
1646744030000|2022-03-08 12:53:50|812.03|808.73|811.68|808.38|812.03|808.73|811.55|808.25|0
1646744040000|2022-03-08 12:54:00|812.51|809.21|812.03|808.73|812.51|809.21|811.79|808.49|0
1646744050000|2022-03-08 12:54:10|812.51|809.21|812.64|809.34|812.64|809.34|812.4|809.1|0
1646744060000|2022-03-08 12:54:20|813|809.7|812.4|809.1|813.48|810.18|812.4|809.1|0
1646744070000|2022-03-08 12:54:30|812.27|808.97|813|809.7|813|809.7|812.27|808.97|0
1646744080000|2022-03-08 12:54:40|813.48|810.18|813.6|810.3|813.6|810.3|813.12|809.82|0
1646744090000|2022-03-08 12:54:50|813.24|809.94|813.72|810.42|813.72|810.42|813.24|809.94|0
1646744100000|2022-03-08 12:55:00|813.6|810.3|813.12|809.82|813.6|810.3|813.12|809.82|0
1646744110000|2022-03-08 12:55:10|812.64|809.34|813.72|810.42|813.72|810.42|812.64|809.34|0
1646744120000|2022-03-08 12:55:20|813.6|810.3|813.24|809.94|813.6|810.3|812.88|809.58|0
1646744130000|2022-03-08 12:55:30|813.6|810.3|813.48|810.18|813.6|810.3|813.48|810.18|0
1646744140000|2022-03-08 12:55:40|813.84|810.54|813.24|809.94|813.84|810.54|813.24|809.94|0
1646744150000|2022-03-08 12:55:50|813|809.7|813.12|809.82|813.48|810.18|813|809.7|0
1646744160000|2022-03-08 12:56:00|812.51|809.21|813.36|810.06|813.36|810.06|812.51|809.21|0
1646744170000|2022-03-08 12:56:10|813.24|809.94|813.72|810.42|813.72|810.42|813.24|809.94|0
1646744180000|2022-03-08 12:56:20|813.36|810.06|813.6|810.3|813.6|810.3|813.36|810.06|0
1646744190000|2022-03-08 12:56:30|813.48|810.18|813.48|810.18|813.72|810.42|813.48|810.18|0
1646744200000|2022-03-08 12:56:40|813.24|809.94|813.12|809.82|813.24|809.94|813.12|809.82|0
1646744210000|2022-03-08 12:56:50|813.48|810.18|813.36|810.06|813.48|810.18|813.12|809.82|0
1646744220000|2022-03-08 12:57:00|812.88|809.58|812.64|809.34|812.88|809.58|812.4|809.1|0
1646744230000|2022-03-08 12:57:10|812.4|809.1|811.55|808.25|812.4|809.1|811.55|808.25|0
1646744240000|2022-03-08 12:57:20|810.83|807.53|811.55|808.25|811.55|808.25|810.83|807.53|0
1646744250000|2022-03-08 12:57:30|811.19|807.89|811.79|808.49|811.79|808.49|811.19|807.89|0
1646744260000|2022-03-08 12:57:40|811.55|808.25|812.64|809.34|812.64|809.34|811.55|808.25|0
1646744270000|2022-03-08 12:57:50|812.51|809.21|812.51|809.21|812.99|809.69|812.51|809.21|0
1646744280000|2022-03-08 12:58:00|813.36|810.06|812.75|809.45|813.36|810.06|812.75|809.45|0
1646744290000|2022-03-08 12:58:10|812.99|809.69|813.12|809.82|813.12|809.82|812.64|809.34|0
1646744300000|2022-03-08 12:58:20|812.4|809.1|812.75|809.45|812.75|809.45|812.4|809.1|0
1646744310000|2022-03-08 12:58:30|812.88|809.58|812.64|809.34|812.99|809.69|812.64|809.34|0
1646744320000|2022-03-08 12:58:40|812.51|809.21|812.27|808.97|812.51|809.21|812.27|808.97|0
1646744330000|2022-03-08 12:58:50|812.03|808.73|812.27|808.97|812.27|808.97|812.03|808.73|0
1646744340000|2022-03-08 12:59:00|811.55|808.25|810.95|807.65|811.55|808.25|810.95|807.65|0
1646744350000|2022-03-08 12:59:10|810.83|807.53|810.11|806.81|811.07|807.77|810.11|806.81|0
1646744360000|2022-03-08 12:59:20|809.99|806.69|809.38|806.08|809.99|806.69|809.38|806.08|0
1646744370000|2022-03-08 12:59:30|809.51|806.21|809.51|806.21|809.51|806.21|808.9|805.6|0
1646744380000|2022-03-08 12:59:40|809.75|806.45|809.38|806.08|810.11|806.81|809.38|806.08|0
1646744390000|2022-03-08 12:59:50|809.87|806.57|809.87|806.57|809.87|806.57|809.87|806.57|0
1646744400000|2022-03-08 13:00:00|810.11|806.81|809.63|806.33|810.11|806.81|809.14|805.84|0
1646744410000|2022-03-08 13:00:10|808.9|805.6|810.59|807.29|810.59|807.29|808.9|805.6|0
1646744420000|2022-03-08 13:00:20|810.35|807.05|810.71|807.41|810.83|807.53|810.35|807.05|0
1646744430000|2022-03-08 13:00:30|810.95|807.65|811.19|807.89|811.19|807.89|810.83|807.53|0
1646744440000|2022-03-08 13:00:40|811.07|807.77|810.83|807.53|811.19|807.89|810.83|807.53|0
1646744450000|2022-03-08 13:00:50|811.19|807.89|812.03|808.73|812.03|808.73|811.19|807.89|0
1646744460000|2022-03-08 13:01:00|812.27|808.97|812.16|808.86|812.75|809.45|811.79|808.49|0
1646744470000|2022-03-08 13:01:10|812.03|808.73|812.4|809.1|812.75|809.45|811.79|808.49|0
1646744480000|2022-03-08 13:01:20|812.75|809.45|813.72|810.42|813.72|810.42|812.75|809.45|0
1646744490000|2022-03-08 13:01:30|813.24|809.94|814.2|810.9|814.2|810.9|813.24|809.94|0
1646744500000|2022-03-08 13:01:40|814.44|811.14|814.56|811.26|814.56|811.26|814.08|810.78|0
1646744510000|2022-03-08 13:01:50|814.2|810.9|815.4|812.1|815.4|812.1|814.2|810.9|0
1646744520000|2022-03-08 13:02:00|815.16|811.86|815.64|812.34|816.13|812.83|815.16|811.86|0
1646744530000|2022-03-08 13:02:10|814.68|811.38|814.81|811.51|814.92|811.62|814.56|811.26|0
1646744540000|2022-03-08 13:02:20|814.68|811.38|813.48|810.18|814.68|811.38|813.48|810.18|0
1646744550000|2022-03-08 13:02:30|813.72|810.42|813.12|809.82|813.72|810.42|812.99|809.69|0
1646744560000|2022-03-08 13:02:40|812.51|809.21|811.31|808.01|812.51|809.21|811.31|808.01|0
1646744570000|2022-03-08 13:02:50|811.68|808.38|811.55|808.25|811.68|808.38|811.55|808.25|0
1646744580000|2022-03-08 13:03:00|811.68|808.38|812.27|808.97|812.27|808.97|811.43|808.13|0
1646744590000|2022-03-08 13:03:10|812.03|808.73|811.79|808.49|812.03|808.73|811.79|808.49|0
1646744600000|2022-03-08 13:03:20|812.03|808.73|811.79|808.49|812.03|808.73|811.55|808.25|0
1646744610000|2022-03-08 13:03:30|812.03|808.73|811.55|808.25|812.03|808.73|811.55|808.25|0
1646744620000|2022-03-08 13:03:40|811.43|808.13|811.79|808.49|811.79|808.49|811.43|808.13|0
1646744630000|2022-03-08 13:03:50|812.03|808.73|811.79|808.49|812.03|808.73|811.79|808.49|0
1646744640000|2022-03-08 13:04:00|811.68|808.38|811.68|808.38|811.79|808.49|811.19|807.89|0
1646744650000|2022-03-08 13:04:10|811.43|808.13|811.55|808.25|811.55|808.25|811.31|808.01|0
1646744660000|2022-03-08 13:04:20|811.31|808.01|811.55|808.25|811.68|808.38|811.31|808.01|0
1646744670000|2022-03-08 13:04:30|811.43|808.13|810.83|807.53|811.43|808.13|810.83|807.53|0
1646744680000|2022-03-08 13:04:40|809.62|806.32|809.38|806.08|809.62|806.32|808.9|805.6|0
1646744690000|2022-03-08 13:04:50|808.55|805.25|808.9|805.6|808.9|805.6|808.55|805.25|0
1646744700000|2022-03-08 13:05:00|808.42|805.12|807.94|804.64|808.9|805.6|807.94|804.64|0
1646744710000|2022-03-08 13:05:10|808.18|804.88|807.46|804.16|808.42|805.12|807.46|804.16|0
1646744720000|2022-03-08 13:05:20|807.22|803.92|806.5|803.2|807.22|803.92|806.38|803.08|0
1646744730000|2022-03-08 13:05:30|806.62|803.32|807.22|803.92|807.22|803.92|806.26|802.96|0
1646744740000|2022-03-08 13:05:40|807.7|804.4|807.1|803.8|807.7|804.4|807.1|803.8|0
1646744750000|2022-03-08 13:05:50|806.86|803.56|806.86|803.56|806.86|803.56|806.86|803.56|0
1646744760000|2022-03-08 13:06:00|806.74|803.44|807.22|803.92|807.22|803.92|806.74|803.44|0
1646744770000|2022-03-08 13:06:10|807.1|803.8|808.31|805.01|808.31|805.01|807.1|803.8|0
1646744780000|2022-03-08 13:06:20|808.66|805.36|808.07|804.77|808.66|805.36|808.07|804.77|0
1646744790000|2022-03-08 13:06:30|808.31|805.01|808.66|805.36|808.66|805.36|807.83|804.53|0
1646744800000|2022-03-08 13:06:40|809.51|806.21|811.19|807.89|811.19|807.89|809.51|806.21|0
1646744810000|2022-03-08 13:06:50|810.95|807.65|810.83|807.53|810.95|807.65|810.83|807.53|0
1646744820000|2022-03-08 13:07:00|810.35|807.05|809.87|806.57|810.35|807.05|809.87|806.57|0
1646744830000|2022-03-08 13:07:10|809.62|806.32|809.03|805.73|809.62|806.32|809.03|805.73|0
1646744840000|2022-03-08 13:07:20|808.9|805.6|808.31|805.01|808.9|805.6|808.31|805.01|0
1646744850000|2022-03-08 13:07:30|807.94|804.64|808.42|805.12|808.42|805.12|807.46|804.16|0
1646744860000|2022-03-08 13:07:40|807.94|804.64|809.03|805.73|809.03|805.73|807.94|804.64|0
1646744870000|2022-03-08 13:07:50|808.42|805.12|808.55|805.25|808.66|805.36|808.42|805.12|0
1646744880000|2022-03-08 13:08:00|808.66|805.36|809.38|806.08|809.51|806.21|808.66|805.36|0
1646744890000|2022-03-08 13:08:10|809.86|806.56|810.23|806.93|810.23|806.93|809.75|806.45|0
1646744900000|2022-03-08 13:08:20|810.47|807.17|809.99|806.69|810.47|807.17|809.99|806.69|0
1646744910000|2022-03-08 13:08:30|810.47|807.17|810.11|806.81|810.47|807.17|810.11|806.81|0
1646744920000|2022-03-08 13:08:40|810.23|806.93|810.35|807.05|810.35|807.05|810.23|806.93|0
1646744930000|2022-03-08 13:08:50|809.38|806.08|809.27|805.97|809.38|806.08|809.27|805.97|0
1646744940000|2022-03-08 13:09:00|809.38|806.08|808.42|805.12|809.38|806.08|807.83|804.53|0
1646744950000|2022-03-08 13:09:10|807.94|804.64|807.94|804.64|808.42|805.12|807.94|804.64|0
1646744960000|2022-03-08 13:09:20|807.46|804.16|807.7|804.4|808.18|804.88|807.46|804.16|0
1646744970000|2022-03-08 13:09:30|807.94|804.64|808.18|804.88|808.31|805.01|807.94|804.64|0
1646744980000|2022-03-08 13:09:40|808.66|805.36|808.66|805.36|808.9|805.6|808.66|805.36|0
1646744990000|2022-03-08 13:09:50|808.55|805.25|808.42|805.12|808.79|805.49|808.42|805.12|0
1646745000000|2022-03-08 13:10:00|807.82|804.52|807.7|804.4|808.07|804.77|807.7|804.4|0
1646745010000|2022-03-08 13:10:10|808.07|804.77|808.66|805.36|808.66|805.36|808.07|804.77|0
1646745020000|2022-03-08 13:10:20|808.42|805.12|809.27|805.97|809.38|806.08|808.31|805.01|0
1646745030000|2022-03-08 13:10:30|809.62|806.32|809.03|805.73|809.75|806.45|809.03|805.73|0
1646745040000|2022-03-08 13:10:40|809.51|806.21|810.83|807.53|810.83|807.53|809.51|806.21|0
1646745050000|2022-03-08 13:10:50|811.07|807.77|812.4|809.1|812.4|809.1|811.07|807.77|0
1646745060000|2022-03-08 13:11:00|812.03|808.73|814.68|811.38|814.68|811.38|812.03|808.73|0
1646745070000|2022-03-08 13:11:10|817.33|814.03|818.29|814.99|818.29|814.99|816.25|812.95|0
1646745080000|2022-03-08 13:11:20|820.22|816.92|822.15|818.85|822.15|818.85|820.22|816.92|0
1646745090000|2022-03-08 13:11:30|821.43|818.13|821.43|818.13|821.43|818.13|820.46|817.16|0
1646745100000|2022-03-08 13:11:40|823|819.7|820.95|817.65|823|819.7|820.95|817.65|0
1646745110000|2022-03-08 13:11:50|822.15|818.85|820.35|817.05|822.15|818.85|819.5|816.2|0
1646745120000|2022-03-08 13:12:00|818.78|815.48|818.18|814.88|819.5|816.2|818.18|814.88|0
1646745130000|2022-03-08 13:12:10|819.5|816.2|818.78|815.48|819.5|816.2|818.53|815.23|0
1646745140000|2022-03-08 13:12:20|819.5|816.2|820.22|816.92|820.22|816.92|819.5|816.2|0
1646745150000|2022-03-08 13:12:30|819.02|815.72|819.02|815.72|819.02|815.72|818.42|815.12|0
1646745160000|2022-03-08 13:12:40|818.42|815.12|819.5|816.2|819.5|816.2|818.42|815.12|0
1646745170000|2022-03-08 13:12:50|819.38|816.08|819.26|815.96|819.38|816.08|819.14|815.84|0
1646745180000|2022-03-08 13:13:00|819.62|816.32|820.46|817.16|820.46|817.16|819.62|816.32|0
1646745190000|2022-03-08 13:13:10|820.59|817.29|819.38|816.08|820.59|817.29|819.38|816.08|0
1646745200000|2022-03-08 13:13:20|819.74|816.44|821.19|817.89|821.19|817.89|819.74|816.44|0
1646745210000|2022-03-08 13:13:30|821.07|817.77|822.63|819.33|822.63|819.33|821.07|817.77|0
1646745220000|2022-03-08 13:13:40|821.67|818.37|822.63|819.33|822.63|819.33|821.67|818.37|0
1646745230000|2022-03-08 13:13:50|822.39|819.09|824.69|821.39|824.69|821.39|822.39|819.09|0
1646745240000|2022-03-08 13:14:00|824.93|821.63|825.29|821.99|825.29|821.99|824.32|821.02|0
1646745250000|2022-03-08 13:14:10|824.32|821.02|823.84|820.54|824.32|821.02|823.12|819.82|0
1646745260000|2022-03-08 13:14:20|822.87|819.57|823.6|820.3|823.84|820.54|822.87|819.57|0
1646745270000|2022-03-08 13:14:30|824.56|821.26|825.05|821.75|825.05|821.75|824.56|821.26|0
1646745280000|2022-03-08 13:14:40|827.46|824.16|826.74|823.44|827.46|824.16|826.74|823.44|0
1646745290000|2022-03-08 13:14:50|826.49|823.19|826.14|822.84|826.49|823.19|826.01|822.71|0
1646745300000|2022-03-08 13:15:00|824.81|821.51|824.45|821.15|824.81|821.51|824.45|821.15|0
1646745310000|2022-03-08 13:15:10|824.08|820.78|825.53|822.23|825.53|822.23|822.87|819.57|0
1646745320000|2022-03-08 13:15:20|825.05|821.75|825.53|822.23|825.77|822.47|825.05|821.75|0
1646745330000|2022-03-08 13:15:30|825.9|822.6|826.01|822.71|826.25|822.95|825.9|822.6|0
1646745340000|2022-03-08 13:15:40|825.77|822.47|826.14|822.84|826.14|822.84|825.53|822.23|0
1646745350000|2022-03-08 13:15:50|825.65|822.35|824.08|820.78|825.65|822.35|823.6|820.3|0
1646745360000|2022-03-08 13:16:00|824.93|821.63|825.65|822.35|825.65|822.35|824.93|821.63|0
1646745370000|2022-03-08 13:16:10|825.77|822.47|826.49|823.19|826.49|823.19|825.77|822.47|0
1646745380000|2022-03-08 13:16:20|825.17|821.87|824.81|821.51|826.01|822.71|824.81|821.51|0
1646745390000|2022-03-08 13:16:30|823.84|820.54|824.8|821.5|824.8|821.5|823.84|820.54|0
1646745400000|2022-03-08 13:16:40|825.29|821.99|823.84|820.54|825.29|821.99|823.84|820.54|0
1646745410000|2022-03-08 13:16:50|824.69|821.39|823.84|820.54|824.69|821.39|823.84|820.54|0
1646745420000|2022-03-08 13:17:00|824.21|820.91|823.84|820.54|824.21|820.91|823.84|820.54|0
1646745430000|2022-03-08 13:17:10|823.6|820.3|823.24|819.94|823.6|820.3|823.24|819.94|0
1646745440000|2022-03-08 13:17:20|823.36|820.06|822.39|819.09|823.36|820.06|822.39|819.09|0
1646745450000|2022-03-08 13:17:30|821.43|818.13|821.79|818.49|822.39|819.09|821.43|818.13|0
1646745460000|2022-03-08 13:17:40|822.03|818.73|821.31|818.01|822.03|818.73|821.31|818.01|0
1646745470000|2022-03-08 13:17:50|821.19|817.89|820.83|817.53|821.19|817.89|820.83|817.53|0
1646745480000|2022-03-08 13:18:00|821.91|818.61|822.39|819.09|822.52|819.22|821.91|818.61|0
1646745490000|2022-03-08 13:18:10|822.87|819.57|822.87|819.57|822.87|819.57|822.87|819.57|0
1646745500000|2022-03-08 13:18:20|823.24|819.94|822.87|819.57|823.84|820.54|822.76|819.46|0
1646745510000|2022-03-08 13:18:30|822.63|819.33|821.19|817.89|822.87|819.57|821.19|817.89|0
1646745520000|2022-03-08 13:18:40|820.94|817.64|820.7|817.4|820.94|817.64|820.7|817.4|0
1646745530000|2022-03-08 13:18:50|821.43|818.13|821.31|818.01|821.43|818.13|820.94|817.64|0
1646745540000|2022-03-08 13:19:00|821.43|818.13|820.83|817.53|821.43|818.13|820.83|817.53|0
1646745550000|2022-03-08 13:19:10|821.55|818.25|820.7|817.4|821.55|818.25|820.7|817.4|0
1646745560000|2022-03-08 13:19:20|820.94|817.64|820.7|817.4|820.94|817.64|820.7|817.4|0
1646745570000|2022-03-08 13:19:30|820.46|817.16|820.46|817.16|820.7|817.4|820.46|817.16|0
1646745580000|2022-03-08 13:19:40|821.19|817.89|821.19|817.89|821.67|818.37|821.19|817.89|0
1646745590000|2022-03-08 13:19:50|820.94|817.64|822.76|819.46|822.76|819.46|820.94|817.64|0
1646745600000|2022-03-08 13:20:00|822.39|819.09|821.43|818.13|822.39|819.09|821.43|818.13|0
1646745610000|2022-03-08 13:20:10|821.79|818.49|823|819.7|823|819.7|821.79|818.49|0
1646745620000|2022-03-08 13:20:20|823.12|819.82|823.24|819.94|823.24|819.94|823.12|819.82|0
1646745630000|2022-03-08 13:20:30|823.12|819.82|823.24|819.94|823.6|820.3|823.12|819.82|0
1646745640000|2022-03-08 13:20:40|823.36|820.06|823.96|820.66|824.08|820.78|823.36|820.06|0
1646745650000|2022-03-08 13:20:50|823.84|820.54|824.8|821.5|825.05|821.75|823.84|820.54|0
1646745660000|2022-03-08 13:21:00|825.05|821.75|826.01|822.71|826.01|822.71|825.05|821.75|0
1646745670000|2022-03-08 13:21:10|825.29|821.99|825.29|821.99|825.53|822.23|825.29|821.99|0
1646745680000|2022-03-08 13:21:20|824.8|821.5|824.56|821.26|824.8|821.5|824.32|821.02|0
1646745690000|2022-03-08 13:21:30|823.72|820.42|823.48|820.18|823.72|820.42|823.36|820.06|0
1646745700000|2022-03-08 13:21:40|823.36|820.06|823.24|819.94|823.36|820.06|822.87|819.57|0
1646745710000|2022-03-08 13:21:50|823.36|820.06|824.08|820.78|824.08|820.78|823.36|820.06|0
1646745720000|2022-03-08 13:22:00|824.69|821.39|824.32|821.02|824.8|821.5|824.32|821.02|0
1646745730000|2022-03-08 13:22:10|823.72|820.42|823.48|820.18|823.84|820.54|823.48|820.18|0
1646745740000|2022-03-08 13:22:20|823.24|819.94|822.28|818.98|823.24|819.94|822.28|818.98|0
1646745750000|2022-03-08 13:22:30|822.03|818.73|823.12|819.82|823.36|820.06|822.03|818.73|0
1646745760000|2022-03-08 13:22:40|824.8|821.5|824.56|821.26|824.8|821.5|824.56|821.26|0
1646745770000|2022-03-08 13:22:50|824.8|821.5|826.38|823.08|826.38|823.08|824.8|821.5|0
1646745780000|2022-03-08 13:23:00|825.77|822.47|826.01|822.71|826.14|822.84|825.77|822.47|0
1646745790000|2022-03-08 13:23:10|825.77|822.47|824.08|820.78|825.77|822.47|824.08|820.78|0
1646745800000|2022-03-08 13:23:20|824.32|821.02|824.08|820.78|824.32|821.02|823.84|820.54|0
1646745810000|2022-03-08 13:23:30|823.36|820.06|823.72|820.42|823.72|820.42|823|819.7|0
1646745820000|2022-03-08 13:23:40|823.48|820.18|823.84|820.54|823.84|820.54|823.48|820.18|0
1646745830000|2022-03-08 13:23:50|823.96|820.66|824.56|821.26|824.56|821.26|823.84|820.54|0
1646745840000|2022-03-08 13:24:00|824.32|821.02|822.87|819.57|824.32|821.02|822.87|819.57|0
1646745850000|2022-03-08 13:24:10|822.39|819.09|822.39|819.09|822.76|819.46|822.39|819.09|0
1646745860000|2022-03-08 13:24:20|822.15|818.85|822.76|819.46|822.76|819.46|822.15|818.85|0
1646745870000|2022-03-08 13:24:30|823.11|819.81|824.08|820.78|824.08|820.78|823.11|819.81|0
1646745880000|2022-03-08 13:24:40|823.84|820.54|824.08|820.78|824.08|820.78|823.84|820.54|0
1646745890000|2022-03-08 13:24:50|823.96|820.66|825.41|822.11|825.41|822.11|823.84|820.54|0
1646745900000|2022-03-08 13:25:00|825.05|821.75|825.53|822.23|825.53|822.23|825.05|821.75|0
1646745910000|2022-03-08 13:25:10|824.56|821.26|825.45|822.15|825.45|822.15|824.08|820.78|0
1646745920000|2022-03-08 13:25:20|826.53|823.23|825.81|822.51|826.65|823.35|825.81|822.51|0
1646745930000|2022-03-08 13:25:30|825.33|822.03|824.72|821.42|825.33|822.03|824.72|821.42|0
1646745940000|2022-03-08 13:25:40|824.61|821.31|824.48|821.18|824.61|821.31|824.48|821.18|0
1646745950000|2022-03-08 13:25:50|824.72|821.42|824.24|820.94|824.85|821.55|824.24|820.94|0
1646745960000|2022-03-08 13:26:00|823.28|819.98|823.28|819.98|823.28|819.98|823.28|819.98|0
1646745970000|2022-03-08 13:26:10|823.04|819.74|822.08|818.78|823.04|819.74|822.08|818.78|0
1646745980000|2022-03-08 13:26:20|822.56|819.26|822.32|819.02|822.56|819.26|822.32|819.02|0
1646745990000|2022-03-08 13:26:30|822.56|819.26|822.08|818.78|822.56|819.26|821.84|818.54|0
1646746000000|2022-03-08 13:26:40|821.84|818.54|822.8|819.5|822.8|819.5|821.84|818.54|0
1646746010000|2022-03-08 13:26:50|821.6|818.3|821.36|818.06|821.6|818.3|821.12|817.82|0
1646746020000|2022-03-08 13:27:00|821.6|818.3|821.6|818.3|821.6|818.3|821.36|818.06|0
1646746030000|2022-03-08 13:27:10|821.49|818.19|820.53|817.23|821.84|818.54|820.53|817.23|0
1646746040000|2022-03-08 13:27:20|820.88|817.58|821.01|817.71|821.36|818.06|820.88|817.58|0
1646746050000|2022-03-08 13:27:30|820.77|817.47|821.12|817.82|821.49|818.19|820.77|817.47|0
1646746060000|2022-03-08 13:27:40|820.88|817.58|820.64|817.34|820.88|817.58|820.64|817.34|0
1646746070000|2022-03-08 13:27:50|820.4|817.1|820.4|817.1|820.53|817.23|820.4|817.1|0
1646746080000|2022-03-08 13:28:00|820.77|817.47|822.56|819.26|822.56|819.26|820.77|817.47|0
1646746090000|2022-03-08 13:28:10|822.8|819.5|822.32|819.02|823.04|819.74|822.32|819.02|0
1646746100000|2022-03-08 13:28:20|822.21|818.91|821.49|818.19|822.21|818.91|821.49|818.19|0
1646746110000|2022-03-08 13:28:30|821.36|818.06|821.6|818.3|821.6|818.3|821.36|818.06|0
1646746120000|2022-03-08 13:28:40|821.73|818.43|822.32|819.02|822.32|819.02|821.73|818.43|0
1646746130000|2022-03-08 13:28:50|822.08|818.78|821.73|818.43|822.08|818.78|821.73|818.43|0
1646746140000|2022-03-08 13:29:00|821.49|818.19|821.84|818.54|821.84|818.54|821.49|818.19|0
1646746150000|2022-03-08 13:29:10|822.08|818.78|821.25|817.95|822.08|818.78|821.12|817.82|0
1646746160000|2022-03-08 13:29:20|821.01|817.71|821.12|817.82|821.12|817.82|821.01|817.71|0
1646746170000|2022-03-08 13:29:30|820.64|817.34|820.64|817.34|820.64|817.34|820.4|817.1|0
1646746180000|2022-03-08 13:29:40|820.88|817.58|820.88|817.58|820.88|817.58|820.64|817.34|0
1646746190000|2022-03-08 13:29:50|821.01|817.71|821.12|817.82|821.12|817.82|821.01|817.71|0
1646746200000|2022-03-08 13:30:00|821.01|817.71|821.01|817.71|821.12|817.82|821.01|817.71|0
1646746210000|2022-03-08 13:30:10|820.64|817.34|822.08|818.78|822.08|818.78|820.53|817.23|0
1646746220000|2022-03-08 13:30:20|821.73|818.43|822.08|818.78|822.32|819.02|821.73|818.43|0
1646746230000|2022-03-08 13:30:30|821.73|818.43|822.08|818.78|822.32|819.02|821.73|818.43|0
1646746240000|2022-03-08 13:30:40|821.6|818.3|820.64|817.34|821.6|818.3|820.64|817.34|0
1646746250000|2022-03-08 13:30:50|821.01|817.71|820.4|817.1|821.01|817.71|820.4|817.1|0
1646746260000|2022-03-08 13:31:00|820.64|817.34|820.4|817.1|820.64|817.34|820.4|817.1|0
1646746270000|2022-03-08 13:31:10|821.36|818.06|821.12|817.82|821.36|818.06|820.88|817.58|0
1646746280000|2022-03-08 13:31:20|821.6|818.3|821.84|818.54|822.08|818.78|821.6|818.3|0
1646746290000|2022-03-08 13:31:30|821.97|818.67|821.6|818.3|821.97|818.67|821.6|818.3|0
1646746300000|2022-03-08 13:31:40|821.84|818.54|822.32|819.02|822.45|819.15|821.84|818.54|0
1646746310000|2022-03-08 13:31:50|821.84|818.54|822.8|819.5|823.04|819.74|821.84|818.54|0
1646746320000|2022-03-08 13:32:00|822.69|819.39|823.76|820.46|823.76|820.46|822.56|819.26|0
1646746330000|2022-03-08 13:32:10|823.52|820.22|823.28|819.98|823.52|820.22|823.28|819.98|0
1646746340000|2022-03-08 13:32:20|823.65|820.35|823.52|820.22|823.65|820.35|823.52|820.22|0
1646746350000|2022-03-08 13:32:30|823.04|819.74|823.04|819.74|823.52|820.22|823.04|819.74|0
1646746360000|2022-03-08 13:32:40|822.93|819.63|823.52|820.22|823.52|820.22|822.8|819.5|0
1646746370000|2022-03-08 13:32:50|823.76|820.46|824.24|820.94|824.24|820.94|823.76|820.46|0
1646746380000|2022-03-08 13:33:00|824.48|821.18|825.2|821.9|825.2|821.9|824.48|821.18|0
1646746390000|2022-03-08 13:33:10|824.85|821.55|823.52|820.22|824.85|821.55|823.04|819.74|0
1646746400000|2022-03-08 13:33:20|823.28|819.98|823.17|819.87|823.28|819.98|822.8|819.5|0
1646746410000|2022-03-08 13:33:30|822.56|819.26|822.8|819.5|822.93|819.63|822.56|819.26|0
1646746420000|2022-03-08 13:33:40|822.56|819.26|822.93|819.63|823.52|820.22|822.56|819.26|0
1646746430000|2022-03-08 13:33:50|822.8|819.5|823.41|820.11|823.52|820.22|822.8|819.5|0
1646746440000|2022-03-08 13:34:00|823.28|819.98|824.48|821.18|824.48|821.18|823.28|819.98|0
1646746450000|2022-03-08 13:34:10|824.72|821.42|824.24|820.94|824.96|821.66|824.24|820.94|0
1646746460000|2022-03-08 13:34:20|824|820.7|822.08|818.78|824|820.7|822.08|818.78|0
1646746470000|2022-03-08 13:34:30|821.97|818.67|822.56|819.26|822.56|819.26|821.97|818.67|0
1646746480000|2022-03-08 13:34:40|822.32|819.02|822.69|819.39|822.69|819.39|822.32|819.02|0
1646746490000|2022-03-08 13:34:50|823.76|820.46|823.28|819.98|823.89|820.59|823.28|819.98|0
1646746500000|2022-03-08 13:35:00|823.04|819.74|823.52|820.22|824.13|820.83|823.04|819.74|0
1646746510000|2022-03-08 13:35:10|823.04|819.74|822.08|818.78|823.04|819.74|822.08|818.78|0
1646746520000|2022-03-08 13:35:20|821.84|818.54|821.97|818.67|821.97|818.67|821.84|818.54|0
1646746530000|2022-03-08 13:35:30|821.84|818.54|822.21|818.91|822.21|818.91|821.84|818.54|0
1646746540000|2022-03-08 13:35:40|821.6|818.3|821.12|817.82|821.6|818.3|821.12|817.82|0
1646746550000|2022-03-08 13:35:50|820.88|817.58|820.64|817.34|821.12|817.82|820.64|817.34|0
1646746560000|2022-03-08 13:36:00|819.68|816.38|819.92|816.62|819.92|816.62|819.44|816.14|0
1646746570000|2022-03-08 13:36:10|820.16|816.86|819.44|816.14|820.76|817.46|819.44|816.14|0
1646746580000|2022-03-08 13:36:20|818.96|815.66|818.24|814.94|819.2|815.9|818.24|814.94|0
1646746590000|2022-03-08 13:36:30|816.8|813.5|818|814.7|818|814.7|816.8|813.5|0
1646746600000|2022-03-08 13:36:40|818.48|815.18|817.52|814.22|818.48|815.18|817.52|814.22|0
1646746610000|2022-03-08 13:36:50|817.64|814.34|817.64|814.34|817.64|814.34|817.52|814.22|0
1646746620000|2022-03-08 13:37:00|817.28|813.98|817.04|813.74|817.28|813.98|817.04|813.74|0
1646746630000|2022-03-08 13:37:10|816.32|813.02|815.6|812.3|816.32|813.02|815.6|812.3|0
1646746640000|2022-03-08 13:37:20|815.36|812.06|815.97|812.67|815.97|812.67|815.12|811.82|0
1646746650000|2022-03-08 13:37:30|816.21|812.91|815.84|812.54|816.21|812.91|815.73|812.43|0
1646746660000|2022-03-08 13:37:40|815.36|812.06|815.36|812.06|815.36|812.06|815.36|812.06|0
1646746670000|2022-03-08 13:37:50|815.12|811.82|815.73|812.43|815.73|812.43|815.12|811.82|0
1646746680000|2022-03-08 13:38:00|815.84|812.54|816.08|812.78|816.08|812.78|815.84|812.54|0
1646746690000|2022-03-08 13:38:10|815.36|812.06|815.12|811.82|815.36|812.06|815.12|811.82|0
1646746700000|2022-03-08 13:38:20|815.36|812.06|814.4|811.1|815.36|812.06|814.4|811.1|0
1646746710000|2022-03-08 13:38:30|814.77|811.47|814.4|811.1|815.36|812.06|814.4|811.1|0
1646746720000|2022-03-08 13:38:40|814.05|810.75|814.88|811.58|814.88|811.58|814.05|810.75|0
1646746730000|2022-03-08 13:38:50|814.64|811.34|815.6|812.3|815.6|812.3|814.64|811.34|0
1646746740000|2022-03-08 13:39:00|815.36|812.06|816.08|812.78|816.08|812.78|815.36|812.06|0
1646746750000|2022-03-08 13:39:10|816.32|813.02|816.56|813.26|816.56|813.26|816.32|813.02|0
1646746760000|2022-03-08 13:39:20|816.08|812.78|815.6|812.3|816.08|812.78|815.6|812.3|0
1646746770000|2022-03-08 13:39:30|815.36|812.06|814.64|811.34|815.36|812.06|814.64|811.34|0
1646746780000|2022-03-08 13:39:40|814.4|811.1|814.64|811.34|814.64|811.34|814.16|810.86|0
1646746790000|2022-03-08 13:39:50|814.4|811.1|814.77|811.47|814.88|811.58|814.4|811.1|0
1646746800000|2022-03-08 13:40:00|814.88|811.58|814.4|811.1|814.88|811.58|814.4|811.1|0
1646746810000|2022-03-08 13:40:10|814.16|810.86|814.16|810.86|814.16|810.86|814.16|810.86|0
1646746820000|2022-03-08 13:40:20|814.64|811.34|813.92|810.62|814.64|811.34|813.92|810.62|0
1646746830000|2022-03-08 13:40:30|813.68|810.38|812.48|809.18|813.92|810.62|812.48|809.18|0
1646746840000|2022-03-08 13:40:40|812.13|808.83|812.48|809.18|812.48|809.18|812.13|808.83|0
1646746850000|2022-03-08 13:40:50|813.2|809.9|813.33|810.03|813.33|810.03|812.61|809.31|0
1646746860000|2022-03-08 13:41:00|813.68|810.38|813.2|809.9|813.68|810.38|813.2|809.9|0
1646746870000|2022-03-08 13:41:10|812.72|809.42|812.24|808.94|812.72|809.42|812.24|808.94|0
1646746880000|2022-03-08 13:41:20|812.48|809.18|811.29|807.99|812.48|809.18|811.29|807.99|0
1646746890000|2022-03-08 13:41:30|810.09|806.79|810.81|807.51|810.81|807.51|810.09|806.79|0
1646746900000|2022-03-08 13:41:40|811.77|808.47|811.05|807.75|811.77|808.47|811.05|807.75|0
1646746910000|2022-03-08 13:41:50|811.17|807.87|811.53|808.23|811.53|808.23|811.17|807.87|0
1646746920000|2022-03-08 13:42:00|811.77|808.47|812.13|808.83|812.13|808.83|811.77|808.47|0
1646746930000|2022-03-08 13:42:10|812.24|808.94|812.48|809.18|812.48|809.18|812.01|808.71|0
1646746940000|2022-03-08 13:42:20|812.72|809.42|812.24|808.94|812.72|809.42|812.24|808.94|0
1646746950000|2022-03-08 13:42:30|812.37|809.07|812.37|809.07|812.48|809.18|812.37|809.07|0
1646746960000|2022-03-08 13:42:40|812.24|808.94|812.96|809.66|812.96|809.66|812.24|808.94|0
1646746970000|2022-03-08 13:42:50|812.72|809.42|812.96|809.66|812.96|809.66|812.72|809.42|0
1646746980000|2022-03-08 13:43:00|812.37|809.07|813.09|809.79|813.09|809.79|812.37|809.07|0
1646746990000|2022-03-08 13:43:10|812.85|809.55|814.29|810.99|814.29|810.99|812.85|809.55|0
1646747000000|2022-03-08 13:43:20|814.64|811.34|815.36|812.06|815.6|812.3|814.64|811.34|0
1646747010000|2022-03-08 13:43:30|816.08|812.78|816.08|812.78|816.08|812.78|816.08|812.78|0
1646747020000|2022-03-08 13:43:40|816.32|813.02|815.49|812.19|816.32|813.02|815.36|812.06|0
1646747030000|2022-03-08 13:43:50|815.84|812.54|815.96|812.66|816.32|813.02|815.84|812.54|0
1646747040000|2022-03-08 13:44:00|815.72|812.42|815.6|812.3|815.84|812.54|815.6|812.3|0
1646747050000|2022-03-08 13:44:10|814.98|811.68|815.22|811.92|815.22|811.92|814.98|811.68|0
1646747060000|2022-03-08 13:44:20|814.86|811.56|815.35|812.05|815.35|812.05|814.86|811.56|0
1646747070000|2022-03-08 13:44:30|814.98|811.68|813.9|810.6|814.98|811.68|813.78|810.48|0
1646747080000|2022-03-08 13:44:40|814.5|811.2|815.11|811.81|815.11|811.81|814.5|811.2|0
1646747090000|2022-03-08 13:44:50|814.86|811.56|815.35|812.05|815.35|812.05|814.86|811.56|0
1646747100000|2022-03-08 13:45:00|815.46|812.16|815.22|811.92|815.46|812.16|815.22|811.92|0
1646747110000|2022-03-08 13:45:10|814.74|811.44|815.7|812.4|815.7|812.4|814.74|811.44|0
1646747120000|2022-03-08 13:45:20|815.46|812.16|814.74|811.44|815.46|812.16|814.62|811.32|0
1646747130000|2022-03-08 13:45:30|815.22|811.92|815.46|812.16|815.46|812.16|815.22|811.92|0
1646747140000|2022-03-08 13:45:40|815.7|812.4|816.42|813.12|816.42|813.12|815.7|812.4|0
1646747150000|2022-03-08 13:45:50|815.94|812.64|816.07|812.77|816.07|812.77|815.94|812.64|0
1646747160000|2022-03-08 13:46:00|815.35|812.05|813.54|810.24|815.35|812.05|813.54|810.24|0
1646747170000|2022-03-08 13:46:10|812.82|809.52|812.58|809.28|813.06|809.76|812.58|809.28|0
1646747180000|2022-03-08 13:46:20|812.46|809.16|812.58|809.28|812.58|809.28|812.34|809.04|0
1646747190000|2022-03-08 13:46:30|812.82|809.52|813.3|810|813.3|810|812.58|809.28|0
1646747200000|2022-03-08 13:46:40|813.78|810.48|813.54|810.24|814.02|810.72|813.42|810.12|0
1646747210000|2022-03-08 13:46:50|813.42|810.12|813.42|810.12|813.42|810.12|813.42|810.12|0
1646747220000|2022-03-08 13:47:00|813.3|810|813.18|809.88|813.3|810|812.82|809.52|0
1646747230000|2022-03-08 13:47:10|813.06|809.76|812.7|809.4|813.3|810|812.7|809.4|0
1646747240000|2022-03-08 13:47:20|812.58|809.28|811.86|808.56|812.58|809.28|811.86|808.56|0
1646747250000|2022-03-08 13:47:30|812.46|809.16|812.58|809.28|812.58|809.28|812.46|809.16|0
1646747260000|2022-03-08 13:47:40|812.7|809.4|811.86|808.56|812.7|809.4|811.86|808.56|0
1646747270000|2022-03-08 13:47:50|811.98|808.68|811.86|808.56|811.98|808.68|811.5|808.2|0
1646747280000|2022-03-08 13:48:00|811.5|808.2|810.18|806.88|811.5|808.2|809.94|806.64|0
1646747290000|2022-03-08 13:48:10|810.06|806.76|811.14|807.84|811.26|807.96|810.06|806.76|0
1646747300000|2022-03-08 13:48:20|810.9|807.6|811.14|807.84|811.62|808.32|810.9|807.6|0
1646747310000|2022-03-08 13:48:30|810.9|807.6|810.66|807.36|811.38|808.08|810.66|807.36|0
1646747320000|2022-03-08 13:48:40|810.9|807.6|810.66|807.36|810.9|807.6|810.66|807.36|0
1646747330000|2022-03-08 13:48:50|811.14|807.84|811.26|807.96|811.26|807.96|811.14|807.84|0
1646747340000|2022-03-08 13:49:00|811.38|808.08|811.98|808.68|811.98|808.68|811.38|808.08|0
1646747350000|2022-03-08 13:49:10|812.34|809.04|812.58|809.28|812.58|809.28|812.1|808.8|0
1646747360000|2022-03-08 13:49:20|812.82|809.52|812.58|809.28|812.82|809.52|812.58|809.28|0
1646747370000|2022-03-08 13:49:30|812.34|809.04|812.1|808.8|812.34|809.04|811.38|808.08|0
1646747380000|2022-03-08 13:49:40|811.38|808.08|811.98|808.68|812.34|809.04|811.38|808.08|0
1646747390000|2022-03-08 13:49:50|812.34|809.04|812.22|808.92|812.34|809.04|811.62|808.32|0
1646747400000|2022-03-08 13:50:00|812.46|809.16|812.7|809.4|812.82|809.52|812.1|808.8|0
1646747410000|2022-03-08 13:50:10|812.94|809.64|812.58|809.28|812.94|809.64|812.58|809.28|0
1646747420000|2022-03-08 13:50:20|812.46|809.16|813.78|810.48|813.78|810.48|812.46|809.16|0
1646747430000|2022-03-08 13:50:30|814.02|810.72|814.86|811.56|814.86|811.56|814.02|810.72|0
1646747440000|2022-03-08 13:50:40|815.22|811.92|814.98|811.68|815.22|811.92|814.98|811.68|0
1646747450000|2022-03-08 13:50:50|815.1|811.8|815.7|812.4|815.7|812.4|815.1|811.8|0
1646747460000|2022-03-08 13:51:00|815.46|812.16|814.38|811.08|815.46|812.16|814.38|811.08|0
1646747470000|2022-03-08 13:51:10|814.26|810.96|814.26|810.96|814.5|811.2|814.26|810.96|0
1646747480000|2022-03-08 13:51:20|813.78|810.48|814.38|811.08|814.38|811.08|813.78|810.48|0
1646747490000|2022-03-08 13:51:30|814.02|810.72|814.26|810.96|814.38|811.08|814.02|810.72|0
1646747500000|2022-03-08 13:51:40|813.9|810.6|812.58|809.28|813.9|810.6|812.34|809.04|0
1646747510000|2022-03-08 13:51:50|811.86|808.56|811.62|808.32|812.22|808.92|811.62|808.32|0
1646747520000|2022-03-08 13:52:00|811.74|808.44|811.62|808.32|811.74|808.44|811.38|808.08|0
1646747530000|2022-03-08 13:52:10|810.9|807.6|810.18|806.88|810.9|807.6|809.94|806.64|0
1646747540000|2022-03-08 13:52:20|809.7|806.4|810.66|807.36|810.66|807.36|809.7|806.4|0
1646747550000|2022-03-08 13:52:30|810.54|807.24|809.58|806.28|810.54|807.24|809.58|806.28|0
1646747560000|2022-03-08 13:52:40|809.46|806.16|809.7|806.4|809.94|806.64|809.46|806.16|0
1646747570000|2022-03-08 13:52:50|810.18|806.88|810.66|807.36|810.66|807.36|809.94|806.64|0
1646747580000|2022-03-08 13:53:00|810.18|806.88|809.94|806.64|810.18|806.88|809.94|806.64|0
1646747590000|2022-03-08 13:53:10|809.82|806.52|808.98|805.68|809.82|806.52|808.98|805.68|0
1646747600000|2022-03-08 13:53:20|808.5|805.2|808.14|804.84|808.5|805.2|808.14|804.84|0
1646747610000|2022-03-08 13:53:30|807.78|804.48|807.54|804.24|807.78|804.48|807.3|804|0
1646747620000|2022-03-08 13:53:40|807.3|804|806.34|803.04|807.3|804|806.1|802.8|0
1646747630000|2022-03-08 13:53:50|807.78|804.48|808.02|804.72|808.02|804.72|807.54|804.24|0
1646747640000|2022-03-08 13:54:00|807.78|804.48|808.26|804.96|808.26|804.96|807.78|804.48|0
1646747650000|2022-03-08 13:54:10|808.5|805.2|808.5|805.2|808.5|805.2|807.78|804.48|0
1646747660000|2022-03-08 13:54:20|807.3|804|808.02|804.72|808.02|804.72|807.3|804|0
1646747670000|2022-03-08 13:54:30|807.3|804|807.3|804|808.02|804.72|807.3|804|0
1646747680000|2022-03-08 13:54:40|808.26|804.96|808.74|805.44|808.74|805.44|808.26|804.96|0
1646747690000|2022-03-08 13:54:50|809.22|805.92|809.7|806.4|809.94|806.64|809.22|805.92|0
1646747700000|2022-03-08 13:55:00|809.46|806.16|808.98|805.68|809.94|806.64|808.98|805.68|0
1646747710000|2022-03-08 13:55:10|809.22|805.92|809.46|806.16|809.58|806.28|809.22|805.92|0
1646747720000|2022-03-08 13:55:20|809.7|806.4|809.7|806.4|809.7|806.4|809.7|806.4|0
1646747730000|2022-03-08 13:55:30|809.46|806.16|810.42|807.12|810.42|807.12|809.46|806.16|0
1646747740000|2022-03-08 13:55:40|809.94|806.64|810.18|806.88|810.18|806.88|809.82|806.52|0
1646747750000|2022-03-08 13:55:50|808.98|805.68|808.5|805.2|808.98|805.68|808.5|805.2|0
1646747760000|2022-03-08 13:56:00|808.02|804.72|808.14|804.84|808.26|804.96|808.02|804.72|0
1646747770000|2022-03-08 13:56:10|808.38|805.08|809.34|806.04|809.34|806.04|808.38|805.08|0
1646747780000|2022-03-08 13:56:20|808.74|805.44|808.98|805.68|808.98|805.68|808.74|805.44|0
1646747790000|2022-03-08 13:56:30|809.46|806.16|809.82|806.52|809.94|806.64|809.46|806.16|0
1646747800000|2022-03-08 13:56:40|809.94|806.64|810.18|806.88|810.18|806.88|809.7|806.4|0
1646747810000|2022-03-08 13:56:50|809.94|806.64|809.46|806.16|809.94|806.64|809.46|806.16|0
1646747820000|2022-03-08 13:57:00|809.34|806.04|809.94|806.64|809.94|806.64|809.22|805.92|0
1646747830000|2022-03-08 13:57:10|809.7|806.4|809.7|806.4|810.18|806.88|809.7|806.4|0
1646747840000|2022-03-08 13:57:20|810.18|806.88|809.94|806.64|810.18|806.88|809.94|806.64|0
1646747850000|2022-03-08 13:57:30|810.42|807.12|810.78|807.48|810.9|807.6|810.42|807.12|0
1646747860000|2022-03-08 13:57:40|810.3|807|809.94|806.64|810.42|807.12|809.94|806.64|0
1646747870000|2022-03-08 13:57:50|810.06|806.76|810.18|806.88|810.18|806.88|810.06|806.76|0
1646747880000|2022-03-08 13:58:00|810.42|807.12|810.9|807.6|810.9|807.6|810.42|807.12|0
1646747890000|2022-03-08 13:58:10|811.14|807.84|811.14|807.84|811.26|807.96|811.14|807.84|0
1646747900000|2022-03-08 13:58:20|811.38|808.08|812.34|809.04|812.34|809.04|811.38|808.08|0
1646747910000|2022-03-08 13:58:30|812.58|809.28|812.34|809.04|813.18|809.88|812.34|809.04|0
1646747920000|2022-03-08 13:58:40|811.86|808.56|812.34|809.04|812.82|809.52|811.86|808.56|0
1646747930000|2022-03-08 13:58:50|812.22|808.92|811.86|808.56|812.34|809.04|811.86|808.56|0
1646747940000|2022-03-08 13:59:00|812.1|808.8|811.86|808.56|812.1|808.8|811.86|808.56|0
1646747950000|2022-03-08 13:59:10|812.1|808.8|813.06|809.76|813.06|809.76|812.1|808.8|0
1646747960000|2022-03-08 13:59:20|813.3|810|813.42|810.12|813.42|810.12|813.3|810|0
1646747970000|2022-03-08 13:59:30|813.54|810.24|814.26|810.96|814.26|810.96|813.54|810.24|0
1646747980000|2022-03-08 13:59:40|814.74|811.44|813.78|810.48|814.86|811.56|813.78|810.48|0
1646747990000|2022-03-08 13:59:50|813.54|810.24|813.54|810.24|813.78|810.48|813.54|810.24|0
1646748000000|2022-03-08 14:00:00|814.02|810.72|814.02|810.72|814.5|811.2|814.02|810.72|0
1646748010000|2022-03-08 14:00:10|813.78|810.48|814.5|811.2|814.5|811.2|813.66|810.36|0
1646748020000|2022-03-08 14:00:20|814.26|810.96|814.74|811.44|814.74|811.44|814.26|810.96|0
1646748030000|2022-03-08 14:00:30|814.98|811.68|814.74|811.44|814.98|811.68|814.5|811.2|0
1646748040000|2022-03-08 14:00:40|814.98|811.68|816.9|813.6|816.9|813.6|814.98|811.68|0
1646748050000|2022-03-08 14:00:50|816.66|813.36|816.42|813.12|816.66|813.36|815.94|812.64|0
1646748060000|2022-03-08 14:01:00|815.94|812.64|816.18|812.88|816.18|812.88|815.94|812.64|0
1646748070000|2022-03-08 14:01:10|815.94|812.64|815.94|812.64|815.94|812.64|815.58|812.28|0
1646748080000|2022-03-08 14:01:20|816.42|813.12|816.42|813.12|816.42|813.12|816.18|812.88|0
1646748090000|2022-03-08 14:01:30|816.66|813.36|816.9|813.6|816.9|813.6|816.66|813.36|0
1646748100000|2022-03-08 14:01:40|817.14|813.84|817.14|813.84|817.38|814.08|816.9|813.6|0
1646748110000|2022-03-08 14:01:50|816.18|812.88|815.94|812.64|816.18|812.88|815.94|812.64|0
1646748120000|2022-03-08 14:02:00|815.46|812.16|815.7|812.4|815.94|812.64|815.46|812.16|0
1646748130000|2022-03-08 14:02:10|815.58|812.28|815.94|812.64|816.06|812.76|815.58|812.28|0
1646748140000|2022-03-08 14:02:20|815.7|812.4|814.5|811.2|815.7|812.4|814.5|811.2|0
1646748150000|2022-03-08 14:02:30|813.78|810.48|814.26|810.96|814.26|810.96|813.78|810.48|0
1646748160000|2022-03-08 14:02:40|813.78|810.48|814.26|810.96|814.26|810.96|813.66|810.36|0
1646748170000|2022-03-08 14:02:50|814.98|811.68|814.86|811.56|814.98|811.68|814.86|811.56|0
1646748180000|2022-03-08 14:03:00|814.26|810.96|814.98|811.68|815.22|811.92|814.26|810.96|0
1646748190000|2022-03-08 14:03:10|814.38|811.08|814.26|810.96|814.62|811.32|814.26|810.96|0
1646748200000|2022-03-08 14:03:20|814.02|810.72|812.58|809.28|814.02|810.72|812.22|808.92|0
1646748210000|2022-03-08 14:03:30|812.7|809.4|811.62|808.32|812.7|809.4|811.62|808.32|0
1646748220000|2022-03-08 14:03:40|811.02|807.72|811.14|807.84|811.5|808.2|811.02|807.72|0
1646748230000|2022-03-08 14:03:50|811.5|808.2|812.22|808.92|812.34|809.04|811.5|808.2|0
1646748240000|2022-03-08 14:04:00|812.1|808.8|812.46|809.16|812.46|809.16|811.98|808.68|0
1646748250000|2022-03-08 14:04:10|812.22|808.92|812.58|809.28|812.7|809.4|812.22|808.92|0
1646748260000|2022-03-08 14:04:20|812.22|808.92|812.58|809.28|812.58|809.28|812.1|808.8|0
1646748270000|2022-03-08 14:04:30|811.86|808.56|812.7|809.4|812.82|809.52|811.86|808.56|0
1646748280000|2022-03-08 14:04:40|812.82|809.52|813.3|810|813.3|810|812.82|809.52|0
1646748290000|2022-03-08 14:04:50|813.06|809.76|813.78|810.48|813.78|810.48|813.06|809.76|0
1646748300000|2022-03-08 14:05:00|813.18|809.88|812.82|809.52|813.18|809.88|812.58|809.28|0
1646748310000|2022-03-08 14:05:10|813.06|809.76|812.34|809.04|813.18|809.88|811.86|808.56|0
1646748320000|2022-03-08 14:05:20|812.22|808.92|811.5|808.2|812.22|808.92|811.5|808.2|0
1646748330000|2022-03-08 14:05:30|811.38|808.08|810.66|807.36|811.38|808.08|810.66|807.36|0
1646748340000|2022-03-08 14:05:40|811.14|807.84|812.7|809.4|812.7|809.4|811.14|807.84|0
1646748350000|2022-03-08 14:05:50|813.78|810.48|814.26|810.96|814.5|811.2|813.78|810.48|0
1646748360000|2022-03-08 14:06:00|814.02|810.72|814.02|810.72|814.02|810.72|813.54|810.24|0
1646748370000|2022-03-08 14:06:10|814.26|810.96|814.02|810.72|814.98|811.68|814.02|810.72|0
1646748380000|2022-03-08 14:06:20|814.5|811.2|815.94|812.64|815.94|812.64|814.5|811.2|0
1646748390000|2022-03-08 14:06:30|816.18|812.88|815.46|812.16|816.18|812.88|815.22|811.92|0
1646748400000|2022-03-08 14:06:40|815.58|812.28|815.34|812.04|815.58|812.28|815.34|812.04|0
1646748410000|2022-03-08 14:06:50|815.58|812.28|815.94|812.64|815.94|812.64|815.22|811.92|0
1646748420000|2022-03-08 14:07:00|816.06|812.76|815.46|812.16|816.18|812.88|815.46|812.16|0
1646748430000|2022-03-08 14:07:10|815.7|812.4|815.7|812.4|815.7|812.4|815.34|812.04|0
1646748440000|2022-03-08 14:07:20|815.22|811.92|815.7|812.4|815.7|812.4|815.22|811.92|0
1646748450000|2022-03-08 14:07:30|815.46|812.16|815.46|812.16|815.58|812.28|815.46|812.16|0
1646748460000|2022-03-08 14:07:40|815.58|812.28|815.7|812.4|815.82|812.52|815.58|812.28|0
1646748470000|2022-03-08 14:07:50|815.46|812.16|815.94|812.64|815.94|812.64|815.46|812.16|0
1646748480000|2022-03-08 14:08:00|816.18|812.88|814.98|811.68|816.18|812.88|814.74|811.44|0
1646748490000|2022-03-08 14:08:10|814.86|811.56|814.86|811.56|814.86|811.56|814.86|811.56|0
1646748500000|2022-03-08 14:08:20|815.94|812.64|817.38|814.08|817.38|814.08|815.94|812.64|0
1646748510000|2022-03-08 14:08:30|818.23|814.93|818.82|815.52|818.82|815.52|818.1|814.8|0
1646748520000|2022-03-08 14:08:40|819.3|816|819.54|816.24|819.54|816.24|819.3|816|0
1646748530000|2022-03-08 14:08:50|819.78|816.48|819.54|816.24|820.02|816.72|819.54|816.24|0
1646748540000|2022-03-08 14:09:00|819.67|816.37|819.3|816|819.67|816.37|819.3|816|0
1646748550000|2022-03-08 14:09:10|819.43|816.13|819.3|816|819.67|816.37|819.3|816|0
1646748560000|2022-03-08 14:09:20|818.58|815.28|818.95|815.65|818.95|815.65|818.58|815.28|0
1646748570000|2022-03-08 14:09:30|818.82|815.52|818.82|815.52|818.82|815.52|818.58|815.28|0
1646748580000|2022-03-08 14:09:40|818.95|815.65|818.95|815.65|819.06|815.76|818.95|815.65|0
1646748590000|2022-03-08 14:09:50|819.06|815.76|819.78|816.48|819.78|816.48|819.06|815.76|0
1646748600000|2022-03-08 14:10:00|819.54|816.24|819.06|815.76|819.54|816.24|818.82|815.52|0
1646748610000|2022-03-08 14:10:10|819.3|816|819.3|816|819.43|816.13|819.3|816|0
1646748620000|2022-03-08 14:10:20|819.43|816.13|819.06|815.76|819.54|816.24|819.06|815.76|0
1646748630000|2022-03-08 14:10:30|818.34|815.04|818.1|814.8|818.34|815.04|818.1|814.8|0
1646748640000|2022-03-08 14:10:40|818.34|815.04|818.23|814.93|818.34|815.04|818.1|814.8|0
1646748650000|2022-03-08 14:10:50|818.34|815.04|818.34|815.04|818.34|815.04|818.23|814.93|0
1646748660000|2022-03-08 14:11:00|817.86|814.56|817.62|814.32|817.86|814.56|817.62|814.32|0
1646748670000|2022-03-08 14:11:10|816.9|813.6|815.94|812.64|816.9|813.6|815.94|812.64|0
1646748680000|2022-03-08 14:11:20|816.18|812.88|816.42|813.12|816.42|813.12|816.18|812.88|0
1646748690000|2022-03-08 14:11:30|816.54|813.24|817.38|814.08|817.5|814.2|816.42|813.12|0
1646748700000|2022-03-08 14:11:40|817.14|813.84|817.62|814.32|817.75|814.45|817.14|813.84|0
1646748710000|2022-03-08 14:11:50|818.1|814.8|818.58|815.28|818.58|815.28|818.1|814.8|0
1646748720000|2022-03-08 14:12:00|818.71|815.41|819.54|816.24|819.54|816.24|818.71|815.41|0
1646748730000|2022-03-08 14:12:10|820.26|816.96|820.51|817.21|820.51|817.21|820.02|816.72|0
1646748750000|2022-03-08 14:12:30|819.06|815.76|818.58|815.28|819.06|815.76|818.58|815.28|0
1646748760000|2022-03-08 14:12:40|818.34|815.04|817.62|814.32|818.34|815.04|817.62|814.32|0
1646748770000|2022-03-08 14:12:50|816.9|813.6|815.34|812.04|816.9|813.6|815.34|812.04|0
1646748780000|2022-03-08 14:13:00|815.22|811.92|815.7|812.4|815.7|812.4|815.22|811.92|0
1646748790000|2022-03-08 14:13:10|815.94|812.64|815.94|812.64|815.94|812.64|815.22|811.92|0
1646748800000|2022-03-08 14:13:20|815.22|811.92|815.46|812.16|815.46|812.16|815.22|811.92|0
1646748810000|2022-03-08 14:13:30|815.22|811.92|817.38|814.08|817.38|814.08|815.22|811.92|0
1646748820000|2022-03-08 14:13:40|818.34|815.04|818.34|815.04|819.3|816|818.34|815.04|0
1646748830000|2022-03-08 14:13:50|817.99|814.69|817.38|814.08|817.99|814.69|817.38|814.08|0
1646748840000|2022-03-08 14:14:00|818.34|815.04|818.1|814.8|818.47|815.17|818.1|814.8|0
1646748850000|2022-03-08 14:14:10|817.99|814.69|817.74|814.44|817.99|814.69|817.74|814.44|0
1646748860000|2022-03-08 14:14:20|817.14|813.84|817.62|814.32|817.62|814.32|817.14|813.84|0
1646748870000|2022-03-08 14:14:30|817.86|814.56|817.5|814.2|817.86|814.56|817.5|814.2|0
1646748880000|2022-03-08 14:14:40|817.62|814.32|817.86|814.56|817.86|814.56|817.62|814.32|0
1646748890000|2022-03-08 14:14:50|818.1|814.8|819.43|816.13|819.43|816.13|818.1|814.8|0
1646748900000|2022-03-08 14:15:00|819.78|816.48|818.34|815.04|819.78|816.48|818.34|815.04|0
1646748910000|2022-03-08 14:15:10|818.1|814.8|817.62|814.32|818.34|815.04|817.62|814.32|0
1646748920000|2022-03-08 14:15:20|817.38|814.08|817.14|813.84|817.38|814.08|817.02|813.72|0
1646748930000|2022-03-08 14:15:30|817.62|814.32|817.74|814.44|817.74|814.44|817.62|814.32|0
1646748940000|2022-03-08 14:15:40|817.62|814.32|816.42|813.12|817.62|814.32|816.42|813.12|0
1646748950000|2022-03-08 14:15:50|815.94|812.64|815.94|812.64|815.94|812.64|815.94|812.64|0
1646748960000|2022-03-08 14:16:00|815.46|812.16|815.7|812.4|815.94|812.64|815.46|812.16|0
1646748970000|2022-03-08 14:16:10|815.22|811.92|815.22|811.92|815.22|811.92|814.98|811.68|0
1646748980000|2022-03-08 14:16:20|815.1|811.8|815.46|812.16|815.46|812.16|814.74|811.44|0
1646748990000|2022-03-08 14:16:30|815.58|812.28|814.5|811.2|815.58|812.28|814.5|811.2|0
1646749000000|2022-03-08 14:16:40|814.14|810.84|814.02|810.72|814.14|810.84|813.54|810.24|0
1646749010000|2022-03-08 14:16:50|813.78|810.48|813.18|809.88|813.78|810.48|813.06|809.76|0
1646749020000|2022-03-08 14:17:00|813.3|810|814.02|810.72|814.02|810.72|813.05|809.75|0
1646749030000|2022-03-08 14:17:10|813.66|810.36|813.3|810|813.66|810.36|813.18|809.88|0
1646749040000|2022-03-08 14:17:20|812.81|809.51|812.33|809.03|812.81|809.51|812.22|808.92|0
1646749050000|2022-03-08 14:17:30|812.81|809.51|813.05|809.75|813.3|810|812.81|809.51|0
1646749060000|2022-03-08 14:17:40|812.94|809.64|814.02|810.72|814.02|810.72|812.81|809.51|0
1646749070000|2022-03-08 14:17:50|813.78|810.48|813.78|810.48|813.78|810.48|813.42|810.12|0
1646749080000|2022-03-08 14:18:00|813.05|809.75|812.94|809.64|813.29|809.99|812.94|809.64|0
1646749090000|2022-03-08 14:18:10|813.05|809.75|813.29|809.99|813.54|810.24|813.05|809.75|0
1646749100000|2022-03-08 14:18:20|813.9|810.6|814.5|811.2|814.5|811.2|813.42|810.12|0
1646749110000|2022-03-08 14:18:30|815.7|812.4|815.22|811.92|815.7|812.4|815.22|811.92|0
1646749120000|2022-03-08 14:18:40|815.58|812.28|815.46|812.16|815.7|812.4|815.46|812.16|0
1646749130000|2022-03-08 14:18:50|815.22|811.92|815.7|812.4|815.7|812.4|815.22|811.92|0
1646749140000|2022-03-08 14:19:00|815.94|812.64|816.66|813.36|816.66|813.36|815.94|812.64|0
1646749150000|2022-03-08 14:19:10|816.06|812.76|816.3|813|816.3|813|815.7|812.4|0
1646749160000|2022-03-08 14:19:20|816.42|813.12|816.18|812.88|816.42|813.12|816.18|812.88|0
1646749170000|2022-03-08 14:19:30|815.94|812.64|815.7|812.4|815.94|812.64|815.7|812.4|0
1646749180000|2022-03-08 14:19:40|815.94|812.64|814.98|811.68|815.94|812.64|814.98|811.68|0
1646749190000|2022-03-08 14:19:50|814.5|811.2|814.98|811.68|814.98|811.68|814.5|811.2|0
1646749200000|2022-03-08 14:20:00|815.46|812.16|815.46|812.16|815.46|812.16|814.98|811.68|0
1646749210000|2022-03-08 14:20:10|814.74|811.44|814.26|810.96|814.98|811.68|814.26|810.96|0
1646749220000|2022-03-08 14:20:20|814.38|811.08|814.86|811.56|815.22|811.92|814.38|811.08|0
1646749230000|2022-03-08 14:20:30|814.74|811.44|813.05|809.75|814.74|811.44|813.05|809.75|0
1646749240000|2022-03-08 14:20:40|812.94|809.64|813.05|809.75|813.66|810.36|812.94|809.64|0
1646749250000|2022-03-08 14:20:50|812.81|809.51|812.57|809.27|812.81|809.51|812.33|809.03|0
1646749260000|2022-03-08 14:21:00|812.46|809.16|812.09|808.79|812.46|809.16|812.09|808.79|0
1646749270000|2022-03-08 14:21:10|811.85|808.55|811.13|807.83|811.85|808.55|811.13|807.83|0
1646749280000|2022-03-08 14:21:20|810.65|807.35|810.89|807.59|810.89|807.59|810.65|807.35|0
1646749290000|2022-03-08 14:21:30|810.65|807.35|809.69|806.39|810.65|807.35|809.69|806.39|0
1646749300000|2022-03-08 14:21:40|809.93|806.63|809.45|806.15|809.93|806.63|809.45|806.15|0
1646749310000|2022-03-08 14:21:50|809.21|805.91|809.45|806.15|809.45|806.15|809.21|805.91|0
1646749320000|2022-03-08 14:22:00|809.69|806.39|808.62|805.32|809.69|806.39|808.14|804.84|0
1646749330000|2022-03-08 14:22:10|808.86|805.56|808.49|805.19|808.97|805.67|808.49|805.19|0
1646749340000|2022-03-08 14:22:20|808.73|805.43|809.45|806.15|809.69|806.39|808.73|805.43|0
1646749350000|2022-03-08 14:22:30|809.69|806.39|810.41|807.11|810.41|807.11|809.21|805.91|0
1646749360000|2022-03-08 14:22:40|812.33|809.03|811.61|808.31|812.33|809.03|811.61|808.31|0
1646749370000|2022-03-08 14:22:50|811.37|808.07|810.89|807.59|811.37|808.07|810.89|807.59|0
1646749380000|2022-03-08 14:23:00|811.13|807.83|810.89|807.59|811.13|807.83|810.89|807.59|0
1646749390000|2022-03-08 14:23:10|810.65|807.35|809.69|806.39|810.65|807.35|809.69|806.39|0
1646749400000|2022-03-08 14:23:20|809.82|806.52|809.69|806.39|809.93|806.63|809.69|806.39|0
1646749410000|2022-03-08 14:23:30|809.93|806.63|809.21|805.91|809.93|806.63|809.21|805.91|0
1646749420000|2022-03-08 14:23:40|808.97|805.67|809.45|806.15|809.45|806.15|808.97|805.67|0
1646749430000|2022-03-08 14:23:50|809.21|805.91|809.45|806.15|809.45|806.15|809.21|805.91|0
1646749440000|2022-03-08 14:24:00|809.69|806.39|808.73|805.43|809.69|806.39|808.73|805.43|0
1646749450000|2022-03-08 14:24:10|809.21|805.91|809.69|806.39|809.69|806.39|808.73|805.43|0
1646749460000|2022-03-08 14:24:20|809.45|806.15|808.97|805.67|809.45|806.15|808.73|805.43|0
1646749470000|2022-03-08 14:24:30|808.73|805.43|808.25|804.95|808.73|805.43|808.01|804.71|0
1646749480000|2022-03-08 14:24:40|807.77|804.47|808.01|804.71|808.14|804.84|807.77|804.47|0
1646749490000|2022-03-08 14:24:50|808.14|804.84|807.18|803.88|808.25|804.95|807.18|803.88|0
1646749500000|2022-03-08 14:25:00|808.25|804.95|808.73|805.43|809.21|805.91|808.25|804.95|0
1646749510000|2022-03-08 14:25:10|808.49|805.19|808.01|804.71|809.45|806.15|808.01|804.71|0
1646749520000|2022-03-08 14:25:20|808.49|805.19|809.45|806.15|809.45|806.15|808.25|804.95|0
1646749530000|2022-03-08 14:25:30|809.58|806.28|809.93|806.63|810.17|806.87|809.58|806.28|0
1646749540000|2022-03-08 14:25:40|810.06|806.76|810.65|807.35|810.65|807.35|810.06|806.76|0
1646749550000|2022-03-08 14:25:50|811.13|807.83|811.02|807.72|811.13|807.83|810.78|807.48|0
1646749560000|2022-03-08 14:26:00|810.65|807.35|811.61|808.31|811.61|808.31|810.65|807.35|0
1646749570000|2022-03-08 14:26:10|811.37|808.07|811.61|808.31|811.61|808.31|811.37|808.07|0
1646749580000|2022-03-08 14:26:20|812.09|808.79|812.09|808.79|812.09|808.79|812.09|808.79|0
1646749590000|2022-03-08 14:26:30|811.85|808.55|811.61|808.31|812.09|808.79|811.61|808.31|0
1646749600000|2022-03-08 14:26:40|811.37|808.07|811.5|808.2|811.5|808.2|810.65|807.35|0
1646749610000|2022-03-08 14:26:50|811.37|808.07|811.13|807.83|811.61|808.31|811.13|807.83|0
1646749620000|2022-03-08 14:27:00|810.65|807.35|810.65|807.35|811.37|808.07|810.65|807.35|0
1646749630000|2022-03-08 14:27:10|810.89|807.59|811.61|808.31|811.61|808.31|810.89|807.59|0
1646749640000|2022-03-08 14:27:20|811.13|807.83|811.61|808.31|811.61|808.31|811.13|807.83|0
1646749650000|2022-03-08 14:27:30|811.13|807.83|811.37|808.07|811.61|808.31|811.13|807.83|0
1646749660000|2022-03-08 14:27:40|812.22|808.92|813.05|809.75|813.05|809.75|812.22|808.92|0
1646749670000|2022-03-08 14:27:50|813.29|809.99|813.9|810.6|813.9|810.6|813.29|809.99|0
1646749680000|2022-03-08 14:28:00|814.01|810.71|813.77|810.47|814.25|810.95|813.77|810.47|0
1646749690000|2022-03-08 14:28:10|814.01|810.71|813.29|809.99|814.01|810.71|813.29|809.99|0
1646749700000|2022-03-08 14:28:20|813.53|810.23|814.25|810.95|814.25|810.95|813.53|810.23|0
1646749710000|2022-03-08 14:28:30|814.73|811.43|814.25|810.95|814.73|811.43|814.25|810.95|0
1646749720000|2022-03-08 14:28:40|814.01|810.71|813.77|810.47|814.01|810.71|813.77|810.47|0
1646749730000|2022-03-08 14:28:50|814.01|810.71|814.01|810.71|814.25|810.95|814.01|810.71|0
1646749740000|2022-03-08 14:29:00|814.25|810.95|814.49|811.19|814.49|811.19|813.77|810.47|0
1646749750000|2022-03-08 14:29:10|814.86|811.56|815.7|812.4|815.7|812.4|814.73|811.43|0
1646749760000|2022-03-08 14:29:20|815.46|812.16|815.94|812.64|815.94|812.64|815.46|812.16|0
1646749770000|2022-03-08 14:29:30|815.46|812.16|814.38|811.08|815.46|812.16|814.38|811.08|0
1646749780000|2022-03-08 14:29:40|814.25|810.95|814.25|810.95|814.62|811.32|814.25|810.95|0
1646749790000|2022-03-08 14:29:50|813.9|810.6|814.62|811.32|814.62|811.32|813.66|810.36|0
1646749800000|2022-03-08 14:30:00|815.58|812.28|815.94|812.64|816.66|813.36|815.58|812.28|0
1646749810000|2022-03-08 14:30:10|817.38|814.08|815.82|812.52|817.86|814.56|815.82|812.52|0
1646749820000|2022-03-08 14:30:20|813.05|809.75|809.93|806.63|813.05|809.75|809.93|806.63|0
1646749830000|2022-03-08 14:30:30|810.65|807.35|809.34|806.04|810.65|807.35|808.49|805.19|0
1646749840000|2022-03-08 14:30:40|811.13|807.83|812.57|809.27|813.29|809.99|811.13|807.83|0
1646749850000|2022-03-08 14:30:50|811.85|808.55|811.98|808.68|811.98|808.68|811.61|808.31|0
1646749860000|2022-03-08 14:31:00|812.57|809.27|813.29|809.99|813.29|809.99|812.22|808.92|0
1646749870000|2022-03-08 14:31:10|814.25|810.95|817.62|814.32|817.62|814.32|814.25|810.95|0
1646749880000|2022-03-08 14:31:20|816.18|812.88|816.42|813.12|816.42|813.12|814.49|811.19|0
1646749890000|2022-03-08 14:31:30|816.18|812.88|815.94|812.64|816.66|813.36|815.94|812.64|0
1646749900000|2022-03-08 14:31:40|815.7|812.4|816.66|813.36|816.66|813.36|815.7|812.4|0
1646749910000|2022-03-08 14:31:50|816.06|812.76|816.42|813.12|816.9|813.6|816.06|812.76|0
1646749920000|2022-03-08 14:32:00|815.94|812.64|816.78|813.48|816.78|813.48|815.82|812.52|0
1646749930000|2022-03-08 14:32:10|817.02|813.72|817.02|813.72|818.22|814.92|817.02|813.72|0
1646749940000|2022-03-08 14:32:20|816.78|813.48|818.34|815.04|818.34|815.04|816.78|813.48|0
1646749950000|2022-03-08 14:32:30|817.86|814.56|818.1|814.8|819.54|816.24|817.86|814.56|0
1646749960000|2022-03-08 14:32:40|818.82|815.52|819.67|816.37|819.67|816.37|818.82|815.52|0
1646749970000|2022-03-08 14:32:50|819.78|816.48|821.22|817.92|821.46|818.16|819.78|816.48|0
1646749980000|2022-03-08 14:33:00|821.95|818.65|820.98|817.68|821.95|818.65|820.98|817.68|0
1646749990000|2022-03-08 14:33:10|821.11|817.81|821.59|818.29|822.67|819.37|821.11|817.81|0
1646750000000|2022-03-08 14:33:20|821.46|818.16|820.26|816.96|822.19|818.89|820.26|816.96|0
1646750010000|2022-03-08 14:33:30|820.5|817.2|821.11|817.81|821.11|817.81|820.5|817.2|0
1646750020000|2022-03-08 14:33:40|821.59|818.29|822.31|819.01|822.31|819.01|820.98|817.68|0
1646750030000|2022-03-08 14:33:50|821.95|818.65|821.95|818.65|821.95|818.65|821.46|818.16|0
1646750040000|2022-03-08 14:34:00|821.71|818.41|821.71|818.41|821.71|818.41|820.5|817.2|0
1646750050000|2022-03-08 14:34:10|821.46|818.16|820.87|817.57|821.46|818.16|820.26|816.96|0
1646750060000|2022-03-08 14:34:20|821.35|818.05|821.71|818.41|821.71|818.41|820.74|817.44|0
1646750070000|2022-03-08 14:34:30|822.07|818.77|822.55|819.25|822.79|819.49|822.07|818.77|0
1646750080000|2022-03-08 14:34:40|820.98|817.68|820.98|817.68|820.98|817.68|820.02|816.72|0
1646750090000|2022-03-08 14:34:50|821.22|817.92|821.22|817.92|821.22|817.92|820.74|817.44|0
1646750100000|2022-03-08 14:35:00|821.46|818.16|820.26|816.96|821.46|818.16|819.54|816.24|0
1646750110000|2022-03-08 14:35:10|819.78|816.48|820.02|816.72|820.5|817.2|819.78|816.48|0
1646750120000|2022-03-08 14:35:20|819.78|816.48|814.01|810.71|820.26|816.96|814.01|810.71|0
1646750130000|2022-03-08 14:35:30|815.21|811.91|812.81|809.51|815.21|811.91|812.81|809.51|0
1646750140000|2022-03-08 14:35:40|810.65|807.35|811.13|807.83|811.61|808.31|810.54|807.24|0
1646750150000|2022-03-08 14:35:50|808.97|805.67|802.98|799.68|808.97|805.67|802.98|799.68|0
1646750160000|2022-03-08 14:36:00|803.46|800.16|804.18|800.88|806.57|803.27|803.46|800.16|0
1646750170000|2022-03-08 14:36:10|803.94|800.64|806.33|803.03|806.33|803.03|803.94|800.64|0
1646750180000|2022-03-08 14:36:20|804.66|801.36|805.38|802.08|805.38|802.08|804.66|801.36|0
1646750190000|2022-03-08 14:36:30|804.18|800.88|806.57|803.27|806.57|803.27|804.18|800.88|0
1646750200000|2022-03-08 14:36:40|807.29|803.99|814.73|811.43|814.73|811.43|807.29|803.99|0
1646750210000|2022-03-08 14:36:50|814.25|810.95|814.49|811.19|814.49|811.19|812.81|809.51|0
1646750220000|2022-03-08 14:37:00|814.86|811.56|812.46|809.16|814.86|811.56|812.46|809.16|0
1646750230000|2022-03-08 14:37:10|812.81|809.51|813.05|809.75|813.05|809.75|812.09|808.79|0
1646750240000|2022-03-08 14:37:20|813.29|809.99|812.94|809.64|813.29|809.99|812.81|809.51|0
1646750250000|2022-03-08 14:37:30|813.05|809.75|814.73|811.43|814.73|811.43|813.05|809.75|0
1646750260000|2022-03-08 14:37:40|814.38|811.08|815.21|811.91|815.82|812.52|814.38|811.08|0
1646750270000|2022-03-08 14:37:50|814.97|811.67|815.45|812.15|815.45|812.15|814.62|811.32|0
1646750280000|2022-03-08 14:38:00|813.29|809.99|814.97|811.67|814.97|811.67|812.09|808.79|0
1646750290000|2022-03-08 14:38:10|814.86|811.56|814.49|811.19|814.86|811.56|814.49|811.19|0
1646750300000|2022-03-08 14:38:20|814.73|811.43|816.42|813.12|816.42|813.12|814.73|811.43|0
1646750310000|2022-03-08 14:38:30|814.73|811.43|814.73|811.43|815.21|811.91|814.73|811.43|0
1646750320000|2022-03-08 14:38:40|815.69|812.39|815.93|812.63|815.93|812.63|815.21|811.91|0
1646750330000|2022-03-08 14:38:50|819.06|815.76|819.06|815.76|820.02|816.72|819.06|815.76|0
1646750340000|2022-03-08 14:39:00|818.58|815.28|816.9|813.6|818.58|815.28|816.9|813.6|0
1646750350000|2022-03-08 14:39:10|819.06|815.76|818.82|815.52|819.06|815.76|817.62|814.32|0
1646750360000|2022-03-08 14:39:20|818.94|815.64|818.1|814.8|818.94|815.64|818.1|814.8|0
1646750370000|2022-03-08 14:39:30|818.58|815.28|820.98|817.68|820.98|817.68|818.58|815.28|0
1646750380000|2022-03-08 14:39:40|819.54|816.24|823.39|820.09|823.39|820.09|819.54|816.24|0
1646750390000|2022-03-08 14:39:50|826.52|823.22|827.72|824.42|827.72|824.42|825.44|822.14|0
1646750400000|2022-03-08 14:40:00|828.45|825.15|827.37|824.07|828.45|825.15|826.52|823.22|0
1646750410000|2022-03-08 14:40:10|826.64|823.34|827.72|824.42|827.72|824.42|826.52|823.22|0
1646750420000|2022-03-08 14:40:20|828.93|825.63|830.86|827.56|830.86|827.56|828.93|825.63|0
1646750430000|2022-03-08 14:40:30|830.37|827.07|833.03|829.73|833.03|829.73|830.37|827.07|0
1646750440000|2022-03-08 14:40:40|832.54|829.24|831.82|828.52|832.54|829.24|831.82|828.52|0
1646750450000|2022-03-08 14:40:50|832.06|828.76|830.98|827.68|832.06|828.76|830.98|827.68|0
1646750460000|2022-03-08 14:41:00|829.65|826.35|825.07|821.77|829.65|826.35|825.07|821.77|0
1646750470000|2022-03-08 14:41:10|826.28|822.98|824.83|821.53|827.24|823.94|824.83|821.53|0
1646750480000|2022-03-08 14:41:20|823.87|820.57|823.39|820.09|823.87|820.57|822.91|819.61|0
1646750490000|2022-03-08 14:41:30|822.67|819.37|825.07|821.77|825.07|821.77|822.67|819.37|0
1646750500000|2022-03-08 14:41:40|825.2|821.9|825.8|822.5|826.04|822.74|825.2|821.9|0
1646750510000|2022-03-08 14:41:50|826.52|823.22|825.07|821.77|827.13|823.83|825.07|821.77|0
1646750520000|2022-03-08 14:42:00|825.2|821.9|824.35|821.05|825.2|821.9|824.35|821.05|0
1646750530000|2022-03-08 14:42:10|823.15|819.85|820.98|817.68|823.15|819.85|820.98|817.68|0
1646750540000|2022-03-08 14:42:20|822.19|818.89|821.22|817.92|822.43|819.13|821.22|817.92|0
1646750550000|2022-03-08 14:42:30|822.19|818.89|821.94|818.64|822.43|819.13|820.87|817.57|0
1646750560000|2022-03-08 14:42:40|822.31|819.01|820.74|817.44|822.67|819.37|820.74|817.44|0
1646750570000|2022-03-08 14:42:50|820.02|816.72|819.78|816.48|820.02|816.72|818.58|815.28|0
1646750580000|2022-03-08 14:43:00|817.38|814.08|813.29|809.99|817.38|814.08|813.29|809.99|0
1646750590000|2022-03-08 14:43:10|812.09|808.79|812.33|809.03|812.57|809.27|811.61|808.31|0
1646750600000|2022-03-08 14:43:20|810.41|807.11|810.17|806.87|810.65|807.35|810.06|806.76|0
1646750610000|2022-03-08 14:43:30|809.69|806.39|805.85|802.55|809.69|806.39|805.85|802.55|0
1646750620000|2022-03-08 14:43:40|805.61|802.31|805.37|802.07|805.61|802.31|804.9|801.6|0
1646750630000|2022-03-08 14:43:50|805.61|802.31|803.2|799.9|805.61|802.31|802.86|799.56|0
1646750640000|2022-03-08 14:44:00|803.8|800.5|804.75|801.45|804.75|801.45|803.8|800.5|0
1646750650000|2022-03-08 14:44:10|806.56|803.26|806.91|803.61|806.91|803.61|806.56|803.26|0
1646750660000|2022-03-08 14:44:20|807.27|803.97|807.15|803.85|807.27|803.97|806.56|803.26|0
1646750670000|2022-03-08 14:44:30|806.91|803.61|809.79|806.49|809.79|806.49|806.91|803.61|0
1646750680000|2022-03-08 14:44:40|811.35|808.05|807.63|804.33|811.35|808.05|807.63|804.33|0
1646750690000|2022-03-08 14:44:50|807.39|804.09|807.15|803.85|807.39|804.09|806.91|803.61|0
1646750700000|2022-03-08 14:45:00|807.27|803.97|808.83|805.53|808.83|805.53|807.27|803.97|0
1646750710000|2022-03-08 14:45:10|809.55|806.25|810.99|807.69|811.23|807.93|809.55|806.25|0
1646750720000|2022-03-08 14:45:20|810.75|807.45|811.47|808.17|812.43|809.13|810.51|807.21|0
1646750730000|2022-03-08 14:45:30|810.27|806.97|808.11|804.81|810.27|806.97|808.11|804.81|0
1646750740000|2022-03-08 14:45:40|805.47|802.17|804.04|800.74|805.47|802.17|803.32|800.02|0
1646750750000|2022-03-08 14:45:50|802.36|799.06|804.51|801.21|804.88|801.58|802.36|799.06|0
1646750760000|2022-03-08 14:46:00|805.95|802.65|806.56|803.26|806.56|803.26|805.95|802.65|0
1646750770000|2022-03-08 14:46:10|806.67|803.37|803.8|800.5|806.91|803.61|803.8|800.5|0
1646750780000|2022-03-08 14:46:20|804.27|800.97|803.8|800.5|804.27|800.97|803.8|800.5|0
1646750790000|2022-03-08 14:46:30|804.04|800.74|804.27|800.97|804.27|800.97|803.08|799.78|0
1646750800000|2022-03-08 14:46:40|804.04|800.74|802.12|798.82|804.04|800.74|801.64|798.34|0
1646750810000|2022-03-08 14:46:50|804.27|800.97|805.36|802.06|805.36|802.06|803.68|800.38|0
1646750820000|2022-03-08 14:47:00|804.51|801.21|808.47|805.17|808.47|805.17|804.51|801.21|0
1646750830000|2022-03-08 14:47:10|807.99|804.69|807.63|804.33|807.99|804.69|806.91|803.61|0
1646750840000|2022-03-08 14:47:20|807.87|804.57|808.35|805.05|808.35|805.05|807.63|804.33|0
1646750850000|2022-03-08 14:47:30|807.39|804.09|807.39|804.09|808.71|805.41|807.39|804.09|0
1646750860000|2022-03-08 14:47:40|808.11|804.81|808.95|805.65|809.55|806.25|808.11|804.81|0
1646750870000|2022-03-08 14:47:50|808.35|805.05|807.39|804.09|808.35|805.05|807.39|804.09|0
1646750880000|2022-03-08 14:48:00|808.83|805.53|806.19|802.89|808.83|805.53|806.19|802.89|0
1646750890000|2022-03-08 14:48:10|807.27|803.97|806.32|803.02|807.87|804.57|806.32|803.02|0
1646750900000|2022-03-08 14:48:20|806.67|803.37|804.27|800.97|806.67|803.37|803.92|800.62|0
1646750910000|2022-03-08 14:48:30|805.95|802.65|807.87|804.57|807.87|804.57|805.95|802.65|0
1646750920000|2022-03-08 14:48:40|807.15|803.85|806.91|803.61|807.15|803.85|806.19|802.89|0
1646750930000|2022-03-08 14:48:50|807.63|804.33|806.19|802.89|807.63|804.33|806.19|802.89|0
1646750940000|2022-03-08 14:49:00|805.71|802.41|806.67|803.37|807.87|804.57|805.71|802.41|0
1646750950000|2022-03-08 14:49:10|808.11|804.81|810.51|807.21|810.51|807.21|808.11|804.81|0
1646750960000|2022-03-08 14:49:20|811.71|808.41|810.03|806.73|811.71|808.41|810.03|806.73|0
1646750970000|2022-03-08 14:49:30|809.79|806.49|809.55|806.25|809.79|806.49|809.55|806.25|0
1646750980000|2022-03-08 14:49:40|809.31|806.01|811.71|808.41|811.71|808.41|809.31|806.01|0
1646750990000|2022-03-08 14:49:50|814.11|810.81|815.31|812.01|815.43|812.13|814.11|810.81|0
1646751000000|2022-03-08 14:50:00|814.83|811.53|815.79|812.49|815.79|812.49|814.11|810.81|0
1646751010000|2022-03-08 14:50:10|816.27|812.97|815.31|812.01|817.23|813.93|815.31|812.01|0
1646751020000|2022-03-08 14:50:20|815.55|812.25|816.51|813.21|816.75|813.45|815.55|812.25|0
1646751030000|2022-03-08 14:50:30|814.95|811.65|815.31|812.01|815.55|812.25|814.95|811.65|0
1646751040000|2022-03-08 14:50:40|816.51|813.21|819.15|815.85|819.15|815.85|816.51|813.21|0
1646751050000|2022-03-08 14:50:50|818.67|815.37|819.03|815.73|819.52|816.22|818.67|815.37|0
1646751060000|2022-03-08 14:51:00|818.07|814.77|815.55|812.25|818.07|814.77|815.55|812.25|0
1646751070000|2022-03-08 14:51:10|815.07|811.77|816.15|812.85|816.15|812.85|814.35|811.05|0
1646751080000|2022-03-08 14:51:20|817.23|813.93|818.79|815.49|819.03|815.73|817.23|813.93|0
1646751090000|2022-03-08 14:51:30|818.67|815.37|820.24|816.94|820.24|816.94|818.67|815.37|0
1646751100000|2022-03-08 14:51:40|820.35|817.05|818.91|815.61|820.59|817.29|818.91|815.61|0
1646751110000|2022-03-08 14:51:50|819.15|815.85|819.39|816.09|819.87|816.57|819.15|815.85|0
1646751120000|2022-03-08 14:52:00|818.91|815.61|814.35|811.05|818.91|815.61|814.35|811.05|0
1646751130000|2022-03-08 14:52:10|813.87|810.57|813.03|809.73|813.87|810.57|813.03|809.73|0
1646751140000|2022-03-08 14:52:20|812.19|808.89|809.19|805.89|812.19|808.89|809.19|805.89|0
1646751150000|2022-03-08 14:52:30|809.43|806.13|812.43|809.13|812.43|809.13|809.43|806.13|0
1646751160000|2022-03-08 14:52:40|812.19|808.89|815.07|811.77|815.07|811.77|812.19|808.89|0
1646751170000|2022-03-08 14:52:50|814.95|811.65|815.67|812.37|815.67|812.37|814.95|811.65|0
1646751180000|2022-03-08 14:53:00|817.35|814.05|817.47|814.17|819.39|816.09|817.35|814.05|0
1646751190000|2022-03-08 14:53:10|816.75|813.45|816.75|813.45|816.99|813.69|816.27|812.97|0
1646751200000|2022-03-08 14:53:20|816.27|812.97|816.99|813.69|816.99|813.69|816.27|812.97|0
1646751210000|2022-03-08 14:53:30|817.23|813.93|820.09|816.79|820.09|816.79|817.23|813.93|0
1646751220000|2022-03-08 14:53:40|818.76|815.46|820.68|817.38|820.68|817.38|818.52|815.22|0
1646751230000|2022-03-08 14:53:50|821.4|818.1|821.65|818.35|821.65|818.35|820.68|817.38|0
1646751240000|2022-03-08 14:54:00|821.4|818.1|822.85|819.55|822.85|819.55|820.81|817.51|0
1646751250000|2022-03-08 14:54:10|824.53|821.23|823.81|820.51|824.53|821.23|823.81|820.51|0
1646751260000|2022-03-08 14:54:20|824.77|821.47|825.01|821.71|825.01|821.71|824.53|821.23|0
1646751270000|2022-03-08 14:54:30|826.34|823.04|827.66|824.36|827.66|824.36|826.34|823.04|0
1646751280000|2022-03-08 14:54:40|826.21|822.91|825.86|822.56|826.45|823.15|825.86|822.56|0
1646751290000|2022-03-08 14:54:50|825.97|822.67|825.62|822.32|826.1|822.8|825.62|822.32|0
1646751300000|2022-03-08 14:55:00|826.94|823.64|822.97|819.67|826.94|823.64|822.97|819.67|0
1646751310000|2022-03-08 14:55:10|822.73|819.43|823.45|820.15|825.01|821.71|822.73|819.43|0
1646751320000|2022-03-08 14:55:20|822.61|819.31|824.29|820.99|824.29|820.99|822.61|819.31|0
1646751330000|2022-03-08 14:55:30|824.17|820.87|826.21|822.91|826.21|822.91|824.17|820.87|0
1646751340000|2022-03-08 14:55:40|826.7|823.4|826.45|823.15|826.94|823.64|826.45|823.15|0
1646751350000|2022-03-08 14:55:50|826.94|823.64|829.34|826.04|829.34|826.04|826.94|823.64|0
1646751360000|2022-03-08 14:56:00|829.95|826.65|828.62|825.32|829.95|826.65|828.5|825.2|0
1646751370000|2022-03-08 14:56:10|826.45|823.15|827.54|824.24|827.54|824.24|826.45|823.15|0
1646751380000|2022-03-08 14:56:20|827.42|824.12|828.62|825.32|828.99|825.69|827.42|824.12|0
1646751390000|2022-03-08 14:56:30|829.1|825.8|828.14|824.84|829.1|825.8|828.14|824.84|0
1646751400000|2022-03-08 14:56:40|828.38|825.08|829.34|826.04|829.95|826.65|828.38|825.08|0
1646751410000|2022-03-08 14:56:50|828.62|825.32|827.66|824.36|828.62|825.32|827.42|824.12|0
1646751420000|2022-03-08 14:57:00|828.38|825.08|828.62|825.32|828.62|825.32|826.58|823.28|0
1646751430000|2022-03-08 14:57:10|827.9|824.6|829.34|826.04|829.34|826.04|827.9|824.6|0
1646751440000|2022-03-08 14:57:20|829.82|826.52|828.62|825.32|829.82|826.52|828.38|825.08|0
1646751450000|2022-03-08 14:57:30|827.18|823.88|825.73|822.43|827.66|824.36|825.73|822.43|0
1646751460000|2022-03-08 14:57:40|824.9|821.6|825.62|822.32|825.62|822.32|824.77|821.47|0
1646751470000|2022-03-08 14:57:50|826.21|822.91|827.18|823.88|827.42|824.12|826.21|822.91|0
1646751480000|2022-03-08 14:58:00|825.25|821.95|823.57|820.27|825.25|821.95|823.57|820.27|0
1646751490000|2022-03-08 14:58:10|824.53|821.23|823.81|820.51|824.53|821.23|823.81|820.51|0
1646751500000|2022-03-08 14:58:20|824.9|821.6|826.45|823.15|826.45|823.15|824.9|821.6|0
1646751510000|2022-03-08 14:58:30|827.42|824.12|826.45|823.15|827.42|824.12|826.45|823.15|0
1646751520000|2022-03-08 14:58:40|827.06|823.76|825.49|822.19|827.06|823.76|825.49|822.19|0
1646751530000|2022-03-08 14:58:50|826.94|823.64|825.49|822.19|826.94|823.64|825.49|822.19|0
1646751540000|2022-03-08 14:59:00|825.01|821.71|824.65|821.35|825.25|821.95|824.53|821.23|0
1646751550000|2022-03-08 14:59:10|825.49|822.19|824.9|821.6|826.45|823.15|824.9|821.6|0
1646751560000|2022-03-08 14:59:20|825.97|822.67|825.73|822.43|825.97|822.67|825.25|821.95|0
1646751570000|2022-03-08 14:59:30|825.62|822.32|825.14|821.84|825.62|822.32|825.14|821.84|0
1646751580000|2022-03-08 14:59:40|826.94|823.64|826.94|823.64|827.3|824|826.58|823.28|0
1646751590000|2022-03-08 14:59:50|825.97|822.67|824.77|821.47|825.97|822.67|824.77|821.47|0
1646751600000|2022-03-08 15:00:00|827.78|824.48|829.71|826.41|829.71|826.41|827.18|823.88|0
1646751610000|2022-03-08 15:00:10|829.34|826.04|830.55|827.25|830.55|827.25|829.34|826.04|0
1646751620000|2022-03-08 15:00:20|832.23|828.93|835.12|831.82|835.12|831.82|832.23|828.93|0
1646751630000|2022-03-08 15:00:30|833.92|830.62|831.99|828.69|833.92|830.62|831.03|827.73|0
1646751640000|2022-03-08 15:00:40|832.47|829.17|832.29|828.99|832.77|829.47|832.18|828.88|0
1646751650000|2022-03-08 15:00:50|833.49|830.19|834.21|830.91|834.21|830.91|833.49|830.19|0
1646751660000|2022-03-08 15:01:00|834.45|831.15|833.25|829.95|834.45|831.15|833.25|829.95|0
1646751670000|2022-03-08 15:01:10|834.69|831.39|833.97|830.67|834.69|831.39|833.38|830.08|0
1646751680000|2022-03-08 15:01:20|833.62|830.32|834.21|830.91|834.21|830.91|832.9|829.6|0
1646751690000|2022-03-08 15:01:30|834.93|831.63|836.14|832.84|836.14|832.84|834.93|831.63|0
1646751700000|2022-03-08 15:01:40|835.18|831.88|837.34|834.04|837.34|834.04|835.18|831.88|0
1646751710000|2022-03-08 15:01:50|836.62|833.32|836.14|832.84|836.62|833.32|835.42|832.12|0
1646751720000|2022-03-08 15:02:00|835.9|832.6|838.3|835|838.3|835|835.9|832.6|0
1646751730000|2022-03-08 15:02:10|838.54|835.24|839.99|836.69|839.99|836.69|838.54|835.24|0
1646751740000|2022-03-08 15:02:20|840.47|837.17|840.95|837.65|841.07|837.77|840.47|837.17|0
1646751750000|2022-03-08 15:02:30|840.47|837.17|841.19|837.89|841.19|837.89|840.47|837.17|0
1646751760000|2022-03-08 15:02:40|842.39|839.09|843.6|840.3|843.6|840.3|842.39|839.09|0
1646751770000|2022-03-08 15:02:50|843.72|840.42|842.63|839.33|843.72|840.42|842.63|839.33|0
1646751780000|2022-03-08 15:03:00|841.91|838.61|840.47|837.17|841.91|838.61|840.47|837.17|0
1646751790000|2022-03-08 15:03:10|840.95|837.65|841.67|838.37|841.67|838.37|840.95|837.65|0
1646751800000|2022-03-08 15:03:20|841.91|838.61|842.63|839.33|842.63|839.33|841.67|838.37|0
1646751810000|2022-03-08 15:03:30|841.31|838.01|841.91|838.61|842.28|838.98|841.07|837.77|0
1646751820000|2022-03-08 15:03:40|842.15|838.85|844.32|841.02|844.32|841.02|842.15|838.85|0
1646751830000|2022-03-08 15:03:50|844.08|840.78|844.8|841.5|844.8|841.5|844.08|840.78|0
1646751840000|2022-03-08 15:04:00|844.08|840.78|844.32|841.02|844.32|841.02|844.08|840.78|0
1646751850000|2022-03-08 15:04:10|844.08|840.78|845.04|841.74|845.04|841.74|844.08|840.78|0
1646751860000|2022-03-08 15:04:20|844.56|841.26|844.32|841.02|845.04|841.74|844.32|841.02|0
1646751870000|2022-03-08 15:04:30|844.56|841.26|843.36|840.06|845.52|842.22|843.36|840.06|0
1646751880000|2022-03-08 15:04:40|842.87|839.57|843.36|840.06|843.36|840.06|842.63|839.33|0
1646751890000|2022-03-08 15:04:50|842.39|839.09|843.6|840.3|844.08|840.78|842.39|839.09|0
1646751900000|2022-03-08 15:05:00|844.08|840.78|844.44|841.14|844.44|841.14|843.84|840.54|0
1646751910000|2022-03-08 15:05:10|844.56|841.26|843.36|840.06|844.56|841.26|843.36|840.06|0
1646751920000|2022-03-08 15:05:20|843.84|840.54|843.36|840.06|843.84|840.54|843.12|839.82|0
1646751930000|2022-03-08 15:05:30|845.04|841.74|846.49|843.19|846.49|843.19|845.04|841.74|0
1646751940000|2022-03-08 15:05:40|846|842.7|847.33|844.03|847.33|844.03|846|842.7|0
1646751950000|2022-03-08 15:05:50|847.45|844.15|845.04|841.74|847.45|844.15|845.04|841.74|0
1646751960000|2022-03-08 15:06:00|845.76|842.46|847.93|844.63|847.93|844.63|845.76|842.46|0
1646751970000|2022-03-08 15:06:10|846.49|843.19|848.17|844.87|848.17|844.87|846.37|843.07|0
1646751980000|2022-03-08 15:06:20|848.41|845.11|848.41|845.11|848.41|845.11|847.21|843.91|0
1646751990000|2022-03-08 15:06:30|848.17|844.87|849.13|845.83|849.13|845.83|848.17|844.87|0
1646752000000|2022-03-08 15:06:40|849.37|846.07|849.13|845.83|849.37|846.07|848.65|845.35|0
1646752010000|2022-03-08 15:06:50|848.65|845.35|850.57|847.27|850.81|847.51|848.65|845.35|0
1646752020000|2022-03-08 15:07:00|850.33|847.03|851.29|847.99|851.29|847.99|850.33|847.03|0
1646752030000|2022-03-08 15:07:10|850.81|847.51|851.53|848.23|851.53|848.23|850.09|846.79|0
1646752040000|2022-03-08 15:07:20|851.05|847.75|851.77|848.47|851.77|848.47|851.05|847.75|0
1646752050000|2022-03-08 15:07:30|851.05|847.75|851.05|847.75|851.29|847.99|851.05|847.75|0
1646752060000|2022-03-08 15:07:40|851.53|848.23|852.01|848.71|852.49|849.19|851.53|848.23|0
1646752070000|2022-03-08 15:07:50|851.05|847.75|851.42|848.12|851.42|848.12|851.05|847.75|0
1646752080000|2022-03-08 15:08:00|851.77|848.47|852.73|849.43|852.73|849.43|851.77|848.47|0
1646752090000|2022-03-08 15:08:10|853.21|849.91|852.62|849.32|853.45|850.15|852.62|849.32|0
1646752100000|2022-03-08 15:08:20|852.73|849.43|851.77|848.47|853.34|850.04|851.77|848.47|0
1646752110000|2022-03-08 15:08:30|851.05|847.75|850.81|847.51|851.29|847.99|850.81|847.51|0
1646752120000|2022-03-08 15:08:40|852.01|848.71|853.21|849.91|853.21|849.91|852.01|848.71|0
1646752130000|2022-03-08 15:08:50|852.73|849.43|851.29|847.99|852.73|849.43|851.29|847.99|0
1646752140000|2022-03-08 15:09:00|851.05|847.75|852.38|849.08|852.49|849.19|850.81|847.51|0
1646752150000|2022-03-08 15:09:10|852.73|849.43|852.73|849.43|852.97|849.67|852.25|848.95|0
1646752160000|2022-03-08 15:09:20|852.97|849.67|850.33|847.03|852.97|849.67|850.33|847.03|0
1646752170000|2022-03-08 15:09:30|850.57|847.27|853.45|850.15|853.45|850.15|850.57|847.27|0
1646752180000|2022-03-08 15:09:40|852.97|849.67|852.73|849.43|853.21|849.91|851.77|848.47|0
1646752190000|2022-03-08 15:09:50|852.25|848.95|852.97|849.67|852.97|849.67|852.01|848.71|0
1646752200000|2022-03-08 15:10:00|853.21|849.91|852.49|849.19|854.18|850.88|852.49|849.19|0
1646752210000|2022-03-08 15:10:10|851.77|848.47|850.81|847.51|851.77|848.47|850.81|847.51|0
1646752220000|2022-03-08 15:10:20|850.57|847.27|851.77|848.47|851.77|848.47|850.57|847.27|0
1646752230000|2022-03-08 15:10:30|852.01|848.71|853.58|850.28|853.58|850.28|852.01|848.71|0
1646752240000|2022-03-08 15:10:40|854.18|850.88|850.81|847.51|854.18|850.88|850.33|847.03|0
1646752250000|2022-03-08 15:10:50|850.09|846.79|850.09|846.79|851.66|848.36|850.09|846.79|0
1646752260000|2022-03-08 15:11:00|850.45|847.15|848.17|844.87|850.45|847.15|848.17|844.87|0
1646752270000|2022-03-08 15:11:10|848.89|845.59|849.61|846.31|849.61|846.31|848.89|845.59|0
1646752280000|2022-03-08 15:11:20|850.57|847.27|851.53|848.23|851.77|848.47|850.57|847.27|0
1646752290000|2022-03-08 15:11:30|852.01|848.71|850.81|847.51|852.01|848.71|850.69|847.39|0
1646752300000|2022-03-08 15:11:40|850.33|847.03|849.13|845.83|850.33|847.03|849.13|845.83|0
1646752310000|2022-03-08 15:11:50|848.17|844.87|848.89|845.59|849.37|846.07|848.17|844.87|0
1646752320000|2022-03-08 15:12:00|848.65|845.35|849.13|845.83|850.09|846.79|848.41|845.11|0
1646752330000|2022-03-08 15:12:10|848.17|844.87|847.69|844.39|848.17|844.87|846.96|843.66|0
1646752340000|2022-03-08 15:12:20|846.96|843.66|846.48|843.18|846.96|843.66|846.48|843.18|0
1646752350000|2022-03-08 15:12:30|846.24|842.94|845.89|842.59|846.24|842.94|844.8|841.5|0
1646752360000|2022-03-08 15:12:40|845.76|842.46|846.48|843.18|846.72|843.42|845.76|842.46|0
1646752370000|2022-03-08 15:12:50|847.2|843.9|848.17|844.87|848.41|845.11|847.2|843.9|0
1646752380000|2022-03-08 15:13:00|848.05|844.75|849.13|845.83|849.13|845.83|848.05|844.75|0
1646752390000|2022-03-08 15:13:10|848.41|845.11|848.65|845.35|849.37|846.07|848.41|845.11|0
1646752400000|2022-03-08 15:13:20|848.41|845.11|847.93|844.63|848.41|845.11|847.93|844.63|0
1646752410000|2022-03-08 15:13:30|846.96|843.66|846|842.7|846.96|843.66|846|842.7|0
1646752420000|2022-03-08 15:13:40|845.76|842.46|847.93|844.63|847.93|844.63|845.76|842.46|0
1646752430000|2022-03-08 15:13:50|847.44|844.14|846.96|843.66|847.69|844.39|846.96|843.66|0
1646752440000|2022-03-08 15:14:00|848.17|844.87|848.65|845.35|849.37|846.07|848.17|844.87|0
1646752450000|2022-03-08 15:14:10|847.69|844.39|846.96|843.66|847.69|844.39|846.96|843.66|0
1646752460000|2022-03-08 15:14:20|846.72|843.42|845.28|841.98|847.33|844.03|845.04|841.74|0
1646752470000|2022-03-08 15:14:30|845.04|841.74|845.52|842.22|845.89|842.59|845.04|841.74|0
1646752480000|2022-03-08 15:14:40|845.04|841.74|845.76|842.46|845.76|842.46|844.8|841.5|0
1646752490000|2022-03-08 15:14:50|846.24|842.94|846.24|842.94|846.24|842.94|845.28|841.98|0
1646752500000|2022-03-08 15:15:00|846.13|842.83|843.84|840.54|846.48|843.18|843.84|840.54|0
1646752510000|2022-03-08 15:15:10|843.97|840.67|843.84|840.54|843.97|840.67|843.12|839.82|0
1646752520000|2022-03-08 15:15:20|844.32|841.02|842.88|839.58|844.32|841.02|842.88|839.58|0
1646752530000|2022-03-08 15:15:30|843.6|840.3|844.32|841.02|844.32|841.02|843.6|840.3|0
1646752540000|2022-03-08 15:15:40|843.6|840.3|840.48|837.18|843.6|840.3|840.48|837.18|0
1646752550000|2022-03-08 15:15:50|840|836.7|839.29|835.99|840|836.7|838.81|835.51|0
1646752560000|2022-03-08 15:16:00|839.05|835.75|837.37|834.07|839.05|835.75|837.37|834.07|0
1646752570000|2022-03-08 15:16:10|838.09|834.79|834.49|831.19|838.09|834.79|834.49|831.19|0
1646752580000|2022-03-08 15:16:20|834.14|830.84|834.73|831.43|834.97|831.67|834.14|830.84|0
1646752590000|2022-03-08 15:16:30|834.01|830.71|833.42|830.12|834.01|830.71|832.82|829.52|0
1646752600000|2022-03-08 15:16:40|834.01|830.71|834.97|831.67|834.97|831.67|833.77|830.47|0
1646752610000|2022-03-08 15:16:50|834.73|831.43|835.45|832.15|835.45|832.15|833.77|830.47|0
1646752620000|2022-03-08 15:17:00|835.21|831.91|835.69|832.39|836.17|832.87|835.21|831.91|0
1646752630000|2022-03-08 15:17:10|837.01|833.71|835.93|832.63|837.01|833.71|835.93|832.63|0
1646752640000|2022-03-08 15:17:20|835.45|832.15|834.01|830.71|835.45|832.15|834.01|830.71|0
1646752650000|2022-03-08 15:17:30|834.73|831.43|834.01|830.71|834.73|831.43|834.01|830.71|0
1646752660000|2022-03-08 15:17:40|833.77|830.47|834.62|831.32|834.62|831.32|833.77|830.47|0
1646752670000|2022-03-08 15:17:50|834.86|831.56|833.29|829.99|835.45|832.15|833.18|829.88|0
1646752680000|2022-03-08 15:18:00|833.42|830.12|838.09|834.79|838.09|834.79|833.42|830.12|0
1646752690000|2022-03-08 15:18:10|837.13|833.83|838.09|834.79|838.09|834.79|837.13|833.83|0
1646752700000|2022-03-08 15:18:20|838.33|835.03|838.57|835.27|840.96|837.66|838.33|835.03|0
1646752710000|2022-03-08 15:18:30|838.09|834.79|835.69|832.39|838.09|834.79|835.69|832.39|0
1646752720000|2022-03-08 15:18:40|835.81|832.51|836.65|833.35|836.89|833.59|835.81|832.51|0
1646752730000|2022-03-08 15:18:50|834.49|831.19|835.93|832.63|836.65|833.35|834.49|831.19|0
1646752740000|2022-03-08 15:19:00|835.21|831.91|831.38|828.08|835.21|831.91|831.38|828.08|0
1646752750000|2022-03-08 15:19:10|828.75|825.45|827.31|824.01|828.75|825.45|824.92|821.62|0
1646752760000|2022-03-08 15:19:20|828.99|825.69|827.55|824.25|828.99|825.69|827.55|824.25|0
1646752770000|2022-03-08 15:19:30|827.31|824.01|825.88|822.58|827.31|824.01|825.88|822.58|0
1646752780000|2022-03-08 15:19:40|826.6|823.3|825.88|822.58|827.55|824.25|825.88|822.58|0
1646752790000|2022-03-08 15:19:50|825.4|822.1|824.44|821.14|826.12|822.82|824.44|821.14|0
1646752800000|2022-03-08 15:20:00|824.92|821.62|823.97|820.67|824.92|821.62|821.82|818.52|0
1646752810000|2022-03-08 15:20:10|822.29|818.99|823.25|819.95|823.73|820.43|822.29|818.99|0
1646752820000|2022-03-08 15:20:20|823.49|820.19|823.25|819.95|824.44|821.14|823.25|819.95|0
1646752830000|2022-03-08 15:20:30|823.97|820.67|823.49|820.19|824.21|820.91|823.49|820.19|0
1646752840000|2022-03-08 15:20:40|825.29|821.99|825.88|822.58|826.12|822.82|825.29|821.99|0
1646752850000|2022-03-08 15:20:50|824.81|821.51|824.68|821.38|824.81|821.51|824.44|821.14|0
1646752860000|2022-03-08 15:21:00|825.52|822.22|825.64|822.34|825.64|822.34|824.92|821.62|0
1646752870000|2022-03-08 15:21:10|826.83|823.53|825.88|822.58|826.83|823.53|825.88|822.58|0
1646752880000|2022-03-08 15:21:20|826.12|822.82|828.99|825.69|828.99|825.69|826.12|822.82|0
1646752890000|2022-03-08 15:21:30|829.7|826.4|829.23|825.93|829.94|826.64|829.23|825.93|0
1646752900000|2022-03-08 15:21:40|830.18|826.88|831.14|827.84|831.62|828.32|830.18|826.88|0
1646752910000|2022-03-08 15:21:50|831.03|827.73|831.74|828.44|831.98|828.68|831.03|827.73|0
1646752920000|2022-03-08 15:22:00|832.1|828.8|828.75|825.45|832.1|828.8|828.75|825.45|0
1646752930000|2022-03-08 15:22:10|830.18|826.88|831.74|828.44|832.34|829.04|830.18|826.88|0
1646752940000|2022-03-08 15:22:20|831.62|828.32|831.38|828.08|831.62|828.32|830.42|827.12|0
1646752950000|2022-03-08 15:22:30|830.18|826.88|829.94|826.64|830.18|826.88|829.7|826.4|0
1646752960000|2022-03-08 15:22:40|830.42|827.12|831.86|828.56|831.86|828.56|830.42|827.12|0
1646752970000|2022-03-08 15:22:50|831.38|828.08|830.42|827.12|832.7|829.4|830.42|827.12|0
1646752980000|2022-03-08 15:23:00|830.9|827.6|828.03|824.73|830.9|827.6|828.03|824.73|0
1646752990000|2022-03-08 15:23:10|830.18|826.88|831.14|827.84|831.14|827.84|830.18|826.88|0
1646753000000|2022-03-08 15:23:20|831.62|828.32|832.58|829.28|832.58|829.28|831.62|828.32|0
1646753010000|2022-03-08 15:23:30|830.55|827.25|828.51|825.21|831.14|827.84|828.51|825.21|0
1646753020000|2022-03-08 15:23:40|828.75|825.45|829.94|826.64|830.66|827.36|828.75|825.45|0
1646753030000|2022-03-08 15:23:50|830.18|826.88|829.46|826.16|831.38|828.08|829.46|826.16|0
1646753040000|2022-03-08 15:24:00|828.99|825.69|829.94|826.64|829.94|826.64|828.99|825.69|0
1646753050000|2022-03-08 15:24:10|830.18|826.88|831.38|828.08|831.38|828.08|829.7|826.4|0
1646753060000|2022-03-08 15:24:20|832.34|829.04|835.45|832.15|835.45|832.15|832.34|829.04|0
1646753070000|2022-03-08 15:24:30|835.69|832.39|836.17|832.87|836.17|832.87|835.21|831.91|0
1646753080000|2022-03-08 15:24:40|836.89|833.59|836.89|833.59|837.13|833.83|836.65|833.35|0
1646753090000|2022-03-08 15:24:50|836.65|833.35|839.04|835.74|839.04|835.74|836.65|833.35|0
1646753100000|2022-03-08 15:25:00|839.17|835.87|840.48|837.18|841.44|838.14|839.17|835.87|0
1646753110000|2022-03-08 15:25:10|840.96|837.66|840.24|836.94|841.2|837.9|840.24|836.94|0
1646753120000|2022-03-08 15:25:20|840.48|837.18|842.4|839.1|842.4|839.1|840.48|837.18|0
1646753130000|2022-03-08 15:25:30|841.09|837.79|841.2|837.9|841.2|837.9|840.72|837.42|0
1646753140000|2022-03-08 15:25:40|841.81|838.51|842.88|839.58|842.88|839.58|841.81|838.51|0
1646753150000|2022-03-08 15:25:50|842.4|839.1|842.4|839.1|842.4|839.1|842.16|838.86|0
1646753160000|2022-03-08 15:26:00|841.44|838.14|842.29|838.99|842.29|838.99|841.09|837.79|0
1646753170000|2022-03-08 15:26:10|842.4|839.1|842.88|839.58|843.84|840.54|842.16|838.86|0
1646753180000|2022-03-08 15:26:20|842.64|839.34|842.16|838.86|842.64|839.34|841.44|838.14|0
1646753190000|2022-03-08 15:26:30|843.01|839.71|842.88|839.58|843.12|839.82|842.4|839.1|0
1646753200000|2022-03-08 15:26:40|843.01|839.71|843.12|839.82|843.12|839.82|842.64|839.34|0
1646753210000|2022-03-08 15:26:50|843.84|840.54|843.84|840.54|845.04|841.74|843.84|840.54|0
1646753220000|2022-03-08 15:27:00|844.08|840.78|844.08|840.78|844.08|840.78|843.6|840.3|0
1646753230000|2022-03-08 15:27:10|842.64|839.34|842.64|839.34|842.64|839.34|842.53|839.23|0
1646753240000|2022-03-08 15:27:20|841.44|838.14|843.01|839.71|843.01|839.71|841.44|838.14|0
1646753250000|2022-03-08 15:27:30|843.12|839.82|845.04|841.74|845.28|841.98|843.12|839.82|0
1646753260000|2022-03-08 15:27:40|844.32|841.02|842.64|839.34|844.32|841.02|842.64|839.34|0
1646753270000|2022-03-08 15:27:50|843.6|840.3|844.93|841.63|845.52|842.22|843.6|840.3|0
1646753280000|2022-03-08 15:28:00|845.04|841.74|845.28|841.98|846.24|842.94|845.04|841.74|0
1646753290000|2022-03-08 15:28:10|845.76|842.46|845.89|842.59|845.89|842.59|845.28|841.98|0
1646753300000|2022-03-08 15:28:20|846.24|842.94|845.41|842.11|846.24|842.94|845.41|842.11|0
1646753310000|2022-03-08 15:28:30|846.48|843.18|844.69|841.39|846.48|843.18|844.69|841.39|0
1646753320000|2022-03-08 15:28:40|843.84|840.54|843.36|840.06|844.08|840.78|843.01|839.71|0
1646753330000|2022-03-08 15:28:50|843.12|839.82|843.73|840.43|843.73|840.43|842.88|839.58|0
1646753340000|2022-03-08 15:29:00|843.84|840.54|841.92|838.62|843.84|840.54|841.92|838.62|0
1646753350000|2022-03-08 15:29:10|841.68|838.38|844.32|841.02|844.8|841.5|841.68|838.38|0
1646753360000|2022-03-08 15:29:20|844.69|841.39|842.16|838.86|844.69|841.39|842.16|838.86|0
1646753370000|2022-03-08 15:29:30|842.4|839.1|843.84|840.54|843.84|840.54|842.4|839.1|0
1646753380000|2022-03-08 15:29:40|844.93|841.63|845.52|842.22|845.52|842.22|844.32|841.02|0
1646753390000|2022-03-08 15:29:50|846|842.7|848.64|845.34|848.64|845.34|846|842.7|0
1646753400000|2022-03-08 15:30:00|849.01|845.71|847.68|844.38|850.09|846.79|847.68|844.38|0
1646753410000|2022-03-08 15:30:10|846.48|843.18|844.56|841.26|846.96|843.66|844.56|841.26|0
1646753420000|2022-03-08 15:30:20|843.36|840.06|840.24|836.94|843.36|840.06|840.24|836.94|0
1646753430000|2022-03-08 15:30:30|840.72|837.42|843.25|839.95|843.25|839.95|840.72|837.42|0
1646753440000|2022-03-08 15:30:40|843.6|840.3|844.56|841.26|844.56|841.26|843.6|840.3|0
1646753450000|2022-03-08 15:30:50|844.08|840.78|842.29|838.99|844.08|840.78|842.29|838.99|0
1646753460000|2022-03-08 15:31:00|840|836.7|840.96|837.66|840.96|837.66|840|836.7|0
1646753470000|2022-03-08 15:31:10|841.57|838.27|843.25|839.95|843.25|839.95|841.57|838.27|0
1646753480000|2022-03-08 15:31:20|843.49|840.19|845.04|841.74|845.04|841.74|843.49|840.19|0
1646753490000|2022-03-08 15:31:30|844.8|841.5|844.56|841.26|844.8|841.5|843.12|839.82|0
1646753500000|2022-03-08 15:31:40|843.73|840.43|843.6|840.3|844.56|841.26|843.6|840.3|0
1646753510000|2022-03-08 15:31:50|843.84|840.54|844.69|841.39|844.69|841.39|843.84|840.54|0
1646753520000|2022-03-08 15:32:00|845.28|841.98|846.61|843.31|846.61|843.31|845.04|841.74|0
1646753530000|2022-03-08 15:32:10|847.09|843.79|848.05|844.75|848.88|845.58|847.09|843.79|0
1646753540000|2022-03-08 15:32:20|849.49|846.19|849.6|846.3|849.6|846.3|848.64|845.34|0
1646753550000|2022-03-08 15:32:30|849.12|845.82|850.33|847.03|850.33|847.03|849.12|845.82|0
1646753560000|2022-03-08 15:32:40|850.81|847.51|850.81|847.51|851.05|847.75|850.81|847.51|0
1646753570000|2022-03-08 15:32:50|851.29|847.99|851.53|848.23|852.49|849.19|851.29|847.99|0
1646753580000|2022-03-08 15:33:00|851.29|847.99|852.85|849.55|852.85|849.55|851.17|847.87|0
1646753590000|2022-03-08 15:33:10|852.25|848.95|851.29|847.99|852.25|848.95|851.29|847.99|0
1646753600000|2022-03-08 15:33:20|853.1|849.8|852.73|849.43|853.1|849.8|852.73|849.43|0
1646753610000|2022-03-08 15:33:30|852.13|848.83|851.53|848.23|852.13|848.83|851.53|848.23|0
1646753620000|2022-03-08 15:33:40|851.77|848.47|852.73|849.43|852.73|849.43|851.77|848.47|0
1646753630000|2022-03-08 15:33:50|853.45|850.15|854.06|850.76|854.65|851.35|853.45|850.15|0
1646753640000|2022-03-08 15:34:00|853.69|850.39|853.93|850.63|854.41|851.11|852.73|849.43|0
1646753650000|2022-03-08 15:34:10|853.34|850.04|855.62|852.32|856.1|852.8|853.34|850.04|0
1646753660000|2022-03-08 15:34:20|855.14|851.84|855.62|852.32|855.86|852.56|855.14|851.84|0
1646753670000|2022-03-08 15:34:30|856.82|853.52|857.78|854.48|857.78|854.48|856.82|853.52|0
1646753680000|2022-03-08 15:34:40|857.67|854.37|856.58|853.28|857.67|854.37|856.58|853.28|0
1646753690000|2022-03-08 15:34:50|856.82|853.52|855.5|852.2|856.82|853.52|855.5|852.2|0
1646753700000|2022-03-08 15:35:00|856.34|853.04|852.49|849.19|856.34|853.04|852.49|849.19|0
1646753710000|2022-03-08 15:35:10|852.97|849.67|855.38|852.08|855.38|852.08|852.97|849.67|0
1646753720000|2022-03-08 15:35:20|855.86|852.56|854.89|851.59|856.34|853.04|854.89|851.59|0
1646753730000|2022-03-08 15:35:30|855.62|852.32|856.82|853.52|856.82|853.52|855.62|852.32|0
1646753740000|2022-03-08 15:35:40|856.34|853.04|856.1|852.8|856.34|853.04|855.86|852.56|0
1646753750000|2022-03-08 15:35:50|855.86|852.56|853.69|850.39|855.86|852.56|853.69|850.39|0
1646753760000|2022-03-08 15:36:00|851.89|848.59|851.89|848.59|851.89|848.59|849.12|845.82|0
1646753770000|2022-03-08 15:36:10|851.53|848.23|851.53|848.23|851.53|848.23|850.57|847.27|0
1646753780000|2022-03-08 15:36:20|850.33|847.03|851.29|847.99|851.53|848.23|850.33|847.03|0
1646753790000|2022-03-08 15:36:30|851.65|848.35|852.25|848.95|852.25|848.95|851.65|848.35|0
1646753800000|2022-03-08 15:36:40|850.93|847.63|850.69|847.39|851.77|848.47|850.69|847.39|0
1646753810000|2022-03-08 15:36:50|851.53|848.23|849.36|846.06|851.53|848.23|849.36|846.06|0
1646753820000|2022-03-08 15:37:00|848.88|845.58|849.12|845.82|849.6|846.3|848.88|845.58|0
1646753830000|2022-03-08 15:37:10|848.88|845.58|849.84|846.54|849.84|846.54|848.88|845.58|0
1646753840000|2022-03-08 15:37:20|850.33|847.03|849.12|845.82|850.33|847.03|848.53|845.23|0
1646753850000|2022-03-08 15:37:30|849.6|846.3|849.73|846.43|849.73|846.43|848.88|845.58|0
1646753860000|2022-03-08 15:37:40|850.57|847.27|851.77|848.47|851.77|848.47|850.08|846.78|0
1646753870000|2022-03-08 15:37:50|852.97|849.67|851.53|848.23|852.97|849.67|851.53|848.23|0
1646753880000|2022-03-08 15:38:00|851.05|847.75|850.81|847.51|851.05|847.75|849.6|846.3|0
1646753890000|2022-03-08 15:38:10|850.08|846.78|850.33|847.03|850.69|847.39|850.08|846.78|0
1646753900000|2022-03-08 15:38:20|850.69|847.39|851.41|848.11|851.41|848.11|850.33|847.03|0
1646753910000|2022-03-08 15:38:30|851.29|847.99|852.73|849.43|852.73|849.43|851.29|847.99|0
1646753920000|2022-03-08 15:38:40|853.69|850.39|853.45|850.15|853.69|850.39|852.73|849.43|0
1646753930000|2022-03-08 15:38:50|854.17|850.87|853.69|850.39|854.17|850.87|853.45|850.15|0
1646753940000|2022-03-08 15:39:00|854.89|851.59|854.17|850.87|855.13|851.83|853.93|850.63|0
1646753950000|2022-03-08 15:39:10|854.65|851.35|855.38|852.08|855.38|852.08|854.06|850.76|0
1646753960000|2022-03-08 15:39:20|855.5|852.2|856.34|853.04|856.34|853.04|855.5|852.2|0
1646753970000|2022-03-08 15:39:30|856.1|852.8|856.58|853.28|856.7|853.4|856.1|852.8|0
1646753980000|2022-03-08 15:39:40|855.62|852.32|854.89|851.59|855.62|852.32|854.65|851.35|0
1646753990000|2022-03-08 15:39:50|855.13|851.83|853.21|849.91|855.62|852.32|853.21|849.91|0
1646754000000|2022-03-08 15:40:00|851.29|847.99|853.45|850.15|853.45|850.15|850.81|847.51|0
1646754010000|2022-03-08 15:40:10|852.97|849.67|850.45|847.15|852.97|849.67|850.45|847.15|0
1646754020000|2022-03-08 15:40:20|850.57|847.27|847.2|843.9|850.57|847.27|847.2|843.9|0
1646754030000|2022-03-08 15:40:30|846.13|842.83|846.24|842.94|847.2|843.9|846|842.7|0
1646754040000|2022-03-08 15:40:40|847.92|844.62|846.72|843.42|847.92|844.62|846.48|843.18|0
1646754050000|2022-03-08 15:40:50|847.09|843.79|846.48|843.18|847.09|843.79|845.89|842.59|0
1646754060000|2022-03-08 15:41:00|846.72|843.42|846|842.7|847.33|844.03|845.76|842.46|0
1646754070000|2022-03-08 15:41:10|845.76|842.46|846.48|843.18|846.48|843.18|845.76|842.46|0
1646754080000|2022-03-08 15:41:20|846.96|843.66|846.72|843.42|847.44|844.14|846.13|842.83|0
1646754090000|2022-03-08 15:41:30|847.2|843.9|847.2|843.9|847.92|844.62|847.2|843.9|0
1646754100000|2022-03-08 15:41:40|847.44|844.14|847.68|844.38|847.68|844.38|846.48|843.18|0
1646754110000|2022-03-08 15:41:50|846.96|843.66|844.32|841.02|846.96|843.66|844.32|841.02|0
1646754120000|2022-03-08 15:42:00|844.2|840.9|844.56|841.26|844.56|841.26|843.36|840.06|0
1646754130000|2022-03-08 15:42:10|843.6|840.3|845.04|841.74|845.04|841.74|843.6|840.3|0
1646754140000|2022-03-08 15:42:20|844.8|841.5|846.72|843.42|846.72|843.42|844.56|841.26|0
1646754150000|2022-03-08 15:42:30|847.2|843.9|847.44|844.14|847.44|844.14|846.61|843.31|0
1646754160000|2022-03-08 15:42:40|846.61|843.31|846.24|842.94|846.72|843.42|846.24|842.94|0
1646754170000|2022-03-08 15:42:50|846.72|843.42|846.72|843.42|846.72|843.42|846|842.7|0
1646754180000|2022-03-08 15:43:00|845.76|842.46|845.76|842.46|846.72|843.42|845.76|842.46|0
1646754190000|2022-03-08 15:43:10|845.28|841.98|846.48|843.18|846.48|843.18|845.28|841.98|0
1646754200000|2022-03-08 15:43:20|846.24|842.94|845.76|842.46|846.24|842.94|845.76|842.46|0
1646754210000|2022-03-08 15:43:30|846.96|843.66|845.76|842.46|847.44|844.14|845.76|842.46|0
1646754220000|2022-03-08 15:43:40|845.52|842.22|845.76|842.46|846.24|842.94|845.04|841.74|0
1646754230000|2022-03-08 15:43:50|846|842.7|846.24|842.94|846.48|843.18|846|842.7|0
1646754240000|2022-03-08 15:44:00|846.48|843.18|847.68|844.38|847.68|844.38|846.48|843.18|0
1646754250000|2022-03-08 15:44:10|847.92|844.62|847.2|843.9|848.16|844.86|847.2|843.9|0
1646754260000|2022-03-08 15:44:20|846.72|843.42|844.8|841.5|846.72|843.42|844.8|841.5|0
1646754270000|2022-03-08 15:44:30|845.04|841.74|844.68|841.38|845.04|841.74|844.08|840.78|0
1646754280000|2022-03-08 15:44:40|845.04|841.74|842.16|838.86|845.04|841.74|842.16|838.86|0
1646754290000|2022-03-08 15:44:50|843.6|840.3|844.08|840.78|844.2|840.9|843.12|839.82|0
1646754300000|2022-03-08 15:45:00|842.88|839.58|844.44|841.14|844.44|841.14|842.88|839.58|0
1646754310000|2022-03-08 15:45:10|845.16|841.86|845.64|842.34|846|842.7|844.8|841.5|0
1646754320000|2022-03-08 15:45:20|845.76|842.46|846.24|842.94|846.48|843.18|845.76|842.46|0
1646754330000|2022-03-08 15:45:30|846.61|843.31|844.44|841.14|846.61|843.31|844.44|841.14|0
1646754340000|2022-03-08 15:45:40|844.8|841.5|845.76|842.46|845.76|842.46|844.8|841.5|0
1646754350000|2022-03-08 15:45:50|846.24|842.94|845.52|842.22|846.24|842.94|845.52|842.22|0
1646754360000|2022-03-08 15:46:00|845.04|841.74|847.09|843.79|847.09|843.79|845.04|841.74|0
1646754370000|2022-03-08 15:46:10|846.96|843.66|846.24|842.94|847.92|844.62|846.24|842.94|0
1646754380000|2022-03-08 15:46:20|846.72|843.42|846.24|842.94|846.72|843.42|846.24|842.94|0
1646754390000|2022-03-08 15:46:30|844.08|840.78|840.96|837.66|844.08|840.78|840.96|837.66|0
1646754400000|2022-03-08 15:46:40|840|836.7|840.72|837.42|840.72|837.42|840|836.7|0
1646754410000|2022-03-08 15:46:50|839.76|836.46|839.52|836.22|839.76|836.46|839.28|835.98|0
1646754420000|2022-03-08 15:47:00|840|836.7|840.24|836.94|840.24|836.94|838.93|835.63|0
1646754430000|2022-03-08 15:47:10|840.84|837.54|839.76|836.46|840.84|837.54|839.28|835.98|0
1646754440000|2022-03-08 15:47:20|840.72|837.42|839.52|836.22|840.72|837.42|839.52|836.22|0
1646754450000|2022-03-08 15:47:30|840.48|837.18|839.52|836.22|840.48|837.18|839.52|836.22|0
1646754460000|2022-03-08 15:47:40|840.84|837.54|841.2|837.9|841.2|837.9|840.84|837.54|0
1646754470000|2022-03-08 15:47:50|841.08|837.78|841.2|837.9|842.16|838.86|841.08|837.78|0
1646754480000|2022-03-08 15:48:00|839.41|836.11|838.8|835.5|839.41|836.11|838.8|835.5|0
1646754490000|2022-03-08 15:48:10|838.69|835.39|840.72|837.42|840.72|837.42|838.45|835.15|0
1646754500000|2022-03-08 15:48:20|841.44|838.14|840.24|836.94|841.44|838.14|840.24|836.94|0
1646754510000|2022-03-08 15:48:30|840|836.7|839.52|836.22|840.48|837.18|839.52|836.22|0
1646754520000|2022-03-08 15:48:40|839.65|836.35|838.8|835.5|839.65|836.35|838.8|835.5|0
1646754530000|2022-03-08 15:48:50|839.52|836.22|839.52|836.22|839.52|836.22|839.28|835.98|0
1646754540000|2022-03-08 15:49:00|840.48|837.18|840.6|837.3|840.84|837.54|840.48|837.18|0
1646754550000|2022-03-08 15:49:10|839.28|835.98|840.24|836.94|840.24|836.94|839.04|835.74|0
1646754560000|2022-03-08 15:49:20|839.28|835.98|838.8|835.5|839.89|836.59|838.8|835.5|0
1646754570000|2022-03-08 15:49:30|839.04|835.74|839.28|835.98|839.52|836.22|839.04|835.74|0
1646754580000|2022-03-08 15:49:40|840|836.7|839.28|835.98|840|836.7|839.28|835.98|0
1646754590000|2022-03-08 15:49:50|838.48|835.18|836.55|833.25|838.48|835.18|836.55|833.25|0
1646754600000|2022-03-08 15:50:00|838.48|835.18|838.96|835.66|839.2|835.9|838.48|835.18|0
1646754610000|2022-03-08 15:50:10|839.68|836.38|838.24|834.94|839.68|836.38|837.52|834.22|0
1646754620000|2022-03-08 15:50:20|838.48|835.18|839.44|836.14|839.44|836.14|838.48|835.18|0
1646754630000|2022-03-08 15:50:30|839.92|836.62|838.6|835.3|839.92|836.62|838.6|835.3|0
1646754640000|2022-03-08 15:50:40|839.2|835.9|840.4|837.1|840.64|837.34|839.2|835.9|0
1646754650000|2022-03-08 15:50:50|840.16|836.86|839.92|836.62|840.4|837.1|839.92|836.62|0
1646754660000|2022-03-08 15:51:00|841.12|837.82|842.81|839.51|842.81|839.51|840.64|837.34|0
1646754670000|2022-03-08 15:51:10|843.05|839.75|842.08|838.78|843.05|839.75|842.08|838.78|0
1646754680000|2022-03-08 15:51:20|842.21|838.91|843.29|839.99|843.41|840.11|842.21|838.91|0
1646754690000|2022-03-08 15:51:30|843.05|839.75|842.33|839.03|843.05|839.75|842.33|839.03|0
1646754700000|2022-03-08 15:51:40|842.45|839.15|838.72|835.42|842.45|839.15|838.72|835.42|0
1646754710000|2022-03-08 15:51:50|838|834.7|838.48|835.18|838.48|835.18|838|834.7|0
1646754720000|2022-03-08 15:52:00|839.92|836.62|839.2|835.9|839.92|836.62|838.48|835.18|0
1646754730000|2022-03-08 15:52:10|839.92|836.62|839.2|835.9|840.16|836.86|838.24|834.94|0
1646754740000|2022-03-08 15:52:20|839.68|836.38|839.92|836.62|840.04|836.74|839.68|836.38|0
1646754750000|2022-03-08 15:52:30|840.16|836.86|841.12|837.82|841.36|838.06|840.16|836.86|0
1646754760000|2022-03-08 15:52:40|841.84|838.54|842.81|839.51|842.81|839.51|841.84|838.54|0
1646754770000|2022-03-08 15:52:50|843.41|840.11|842.81|839.51|843.41|840.11|842.32|839.02|0
1646754780000|2022-03-08 15:53:00|841.84|838.54|842.21|838.91|842.21|838.91|841.84|838.54|0
1646754790000|2022-03-08 15:53:10|842.93|839.63|843.05|839.75|843.05|839.75|842.57|839.27|0
1646754800000|2022-03-08 15:53:20|843.29|839.99|842.81|839.51|843.77|840.47|842.81|839.51|0
1646754810000|2022-03-08 15:53:30|843.29|839.99|845.21|841.91|845.21|841.91|843.29|839.99|0
1646754820000|2022-03-08 15:53:40|845.69|842.39|844.97|841.67|846.18|842.88|844.73|841.43|0
1646754830000|2022-03-08 15:53:50|846.18|842.88|844.01|840.71|846.18|842.88|844.01|840.71|0
1646754840000|2022-03-08 15:54:00|843.05|839.75|841.6|838.3|843.05|839.75|841.6|838.3|0
1646754850000|2022-03-08 15:54:10|840.4|837.1|834.52|831.22|840.4|837.1|834.52|831.22|0
1646754860000|2022-03-08 15:54:20|831.51|828.21|831.27|827.97|831.51|828.21|831.27|827.97|0
1646754870000|2022-03-08 15:54:30|832.71|829.41|828.39|825.09|832.71|829.41|828.39|825.09|0
1646754880000|2022-03-08 15:54:40|828.15|824.85|829.35|826.05|829.35|826.05|827.67|824.37|0
1646754890000|2022-03-08 15:54:50|828.39|825.09|824.92|821.62|828.39|825.09|824.56|821.26|0
1646754900000|2022-03-08 15:55:00|826.23|822.93|823.84|820.54|826.95|823.65|823.84|820.54|0
1646754910000|2022-03-08 15:55:10|824.8|821.5|822.88|819.58|824.8|821.5|822.88|819.58|0
1646754920000|2022-03-08 15:55:20|823.6|820.3|823.84|820.54|824.08|820.78|823.36|820.06|0
1646754930000|2022-03-08 15:55:30|824.08|820.78|823.36|820.06|824.08|820.78|823.12|819.82|0
1646754940000|2022-03-08 15:55:40|822.16|818.86|823.84|820.54|824.32|821.02|822.16|818.86|0
1646754950000|2022-03-08 15:55:50|824.08|820.78|825.51|822.21|825.51|822.21|824.08|820.78|0
1646754960000|2022-03-08 15:56:00|827.43|824.13|827.91|824.61|827.91|824.61|827.43|824.13|0
1646754970000|2022-03-08 15:56:10|827.67|824.37|829.11|825.81|830.44|827.14|827.67|824.37|0
1646754980000|2022-03-08 15:56:20|829.35|826.05|828.63|825.33|829.35|826.05|828.39|825.09|0
1646754990000|2022-03-08 15:56:30|828.87|825.57|830.07|826.77|830.07|826.77|828.87|825.57|0
1646755000000|2022-03-08 15:56:40|829.83|826.53|830.79|827.49|830.79|827.49|829.59|826.29|0
1646755010000|2022-03-08 15:56:50|829.59|826.29|829|825.7|829.59|826.29|829|825.7|0
1646755020000|2022-03-08 15:57:00|828.63|825.33|828.63|825.33|828.63|825.33|828.63|825.33|0
1646755030000|2022-03-08 15:57:10|830.07|826.77|830.44|827.14|830.44|827.14|830.07|826.77|0
1646755040000|2022-03-08 15:57:20|829.83|826.53|828.39|825.09|829.83|826.53|828.39|825.09|0
1646755050000|2022-03-08 15:57:30|828.87|825.57|828.63|825.33|829.59|826.29|828.63|825.33|0
1646755060000|2022-03-08 15:57:40|828.39|825.09|827.91|824.61|828.39|825.09|827.56|824.26|0
1646755070000|2022-03-08 15:57:50|827.56|824.26|825.51|822.21|827.56|824.26|825.51|822.21|0
1646755080000|2022-03-08 15:58:00|824.08|820.78|822.64|819.34|824.32|821.02|822.64|819.34|0
1646755090000|2022-03-08 15:58:10|819.53|816.23|820.96|817.66|820.96|817.66|819.53|816.23|0
1646755100000|2022-03-08 15:58:20|820.48|817.18|820.01|816.71|820.48|817.18|819.05|815.75|0
1646755110000|2022-03-08 15:58:30|820.72|817.42|819.53|816.23|820.72|817.42|819.05|815.75|0
1646755120000|2022-03-08 15:58:40|820.96|817.66|820.48|817.18|820.96|817.66|820.48|817.18|0
1646755130000|2022-03-08 15:58:50|820.01|816.71|819.77|816.47|820.01|816.71|819.53|816.23|0
1646755140000|2022-03-08 15:59:00|820.01|816.71|821.81|818.51|821.81|818.51|820.01|816.71|0
1646755150000|2022-03-08 15:59:10|821.57|818.27|819.89|816.59|821.57|818.27|819.89|816.59|0
1646755160000|2022-03-08 15:59:20|820.24|816.94|820.13|816.83|820.37|817.07|819.77|816.47|0
1646755170000|2022-03-08 15:59:30|820.96|817.66|820.48|817.18|820.96|817.66|820.48|817.18|0
1646755180000|2022-03-08 15:59:40|820.72|817.42|820.24|816.94|820.96|817.66|820.24|816.94|0
1646755190000|2022-03-08 15:59:50|820.37|817.07|820.72|817.42|820.72|817.42|820.13|816.83|0
1646755200000|2022-03-08 16:00:00|821.2|817.9|821.09|817.79|821.2|817.9|819.89|816.59|0
1646755210000|2022-03-08 16:00:10|821.44|818.14|821.44|818.14|821.44|818.14|821.44|818.14|0
1646755220000|2022-03-08 16:00:20|821.68|818.38|818.57|815.27|821.68|818.38|818.57|815.27|0
1646755230000|2022-03-08 16:00:30|818.33|815.03|821.2|817.9|821.2|817.9|818.33|815.03|0
1646755240000|2022-03-08 16:00:40|822.28|818.98|822.16|818.86|822.28|818.98|822.16|818.86|0
1646755250000|2022-03-08 16:00:50|823.36|820.06|826.23|822.93|826.23|822.93|823.36|820.06|0
1646755260000|2022-03-08 16:01:00|825.51|822.21|824.8|821.5|825.51|822.21|824.8|821.5|0
1646755270000|2022-03-08 16:01:10|824.32|821.02|825.51|822.21|826.6|823.3|824.32|821.02|0
1646755280000|2022-03-08 16:01:20|825.75|822.45|826.23|822.93|826.23|822.93|825.51|822.21|0
1646755290000|2022-03-08 16:01:30|827.43|824.13|827.43|824.13|827.91|824.61|827.43|824.13|0
1646755300000|2022-03-08 16:01:40|826.95|823.65|827.32|824.02|827.43|824.13|826.84|823.54|0
1646755310000|2022-03-08 16:01:50|825.27|821.97|824.32|821.02|825.27|821.97|824.32|821.02|0
1646755320000|2022-03-08 16:02:00|824.56|821.26|823.36|820.06|824.56|821.26|822.64|819.34|0
1646755330000|2022-03-08 16:02:10|821.92|818.62|821.68|818.38|821.92|818.62|820.72|817.42|0
1646755340000|2022-03-08 16:02:20|822.4|819.1|824.08|820.78|824.08|820.78|822.4|819.1|0
1646755350000|2022-03-08 16:02:30|824.2|820.9|823.24|819.94|824.2|820.9|822.64|819.34|0
1646755360000|2022-03-08 16:02:40|823.12|819.82|823.12|819.82|823.36|820.06|822.88|819.58|0
1646755370000|2022-03-08 16:02:50|823.6|820.3|821.76|818.46|823.6|820.3|821.76|818.46|0
1646755380000|2022-03-08 16:03:00|822.24|818.94|825.24|821.94|825.24|821.94|822.24|818.94|0
1646755390000|2022-03-08 16:03:10|824.65|821.35|823.8|820.5|824.65|821.35|823.8|820.5|0
1646755400000|2022-03-08 16:03:20|821.4|818.1|821.4|818.1|821.4|818.1|820.19|816.89|0
1646755410000|2022-03-08 16:03:30|822.12|818.82|819.95|816.65|822.12|818.82|819.95|816.65|0
1646755420000|2022-03-08 16:03:40|819.84|816.54|820.92|817.62|820.92|817.62|819.23|815.93|0
1646755430000|2022-03-08 16:03:50|819.6|816.3|820.19|816.89|820.68|817.38|819.6|816.3|0
1646755440000|2022-03-08 16:04:00|820.56|817.26|818.4|815.1|820.56|817.26|818.4|815.1|0
1646755450000|2022-03-08 16:04:10|818.88|815.58|817.79|814.49|818.88|815.58|817.79|814.49|0
1646755460000|2022-03-08 16:04:20|817.68|814.38|817.07|813.77|817.68|814.38|816.83|813.53|0
1646755470000|2022-03-08 16:04:30|815.87|812.57|815.39|812.09|815.87|812.57|814.91|811.61|0
1646755480000|2022-03-08 16:04:40|816.24|812.94|816.83|813.53|816.83|813.53|816.24|812.94|0
1646755490000|2022-03-08 16:04:50|818.03|814.73|817.79|814.49|818.03|814.73|817.31|814.01|0
1646755500000|2022-03-08 16:05:00|816.35|813.05|816.59|813.29|816.83|813.53|816.35|813.05|0
1646755510000|2022-03-08 16:05:10|817.07|813.77|819.23|815.93|819.23|815.93|817.07|813.77|0
1646755520000|2022-03-08 16:05:20|818.75|815.45|818.27|814.97|818.99|815.69|818.27|814.97|0
1646755530000|2022-03-08 16:05:30|818.75|815.45|818.51|815.21|818.75|815.45|817.07|813.77|0
1646755540000|2022-03-08 16:05:40|818.75|815.45|819.71|816.41|819.71|816.41|818.75|815.45|0
1646755550000|2022-03-08 16:05:50|821.4|818.1|821.16|817.86|821.64|818.34|821.16|817.86|0
1646755560000|2022-03-08 16:06:00|822.12|818.82|824.28|820.98|824.28|820.98|822.12|818.82|0
1646755570000|2022-03-08 16:06:10|825.72|822.42|824.76|821.46|825.72|822.42|824.76|821.46|0
1646755580000|2022-03-08 16:06:20|825.72|822.42|825.72|822.42|826.21|822.91|825.72|822.42|0
1646755590000|2022-03-08 16:06:30|827.41|824.11|826.81|823.51|827.41|824.11|826.69|823.39|0
1646755600000|2022-03-08 16:06:40|827.65|824.35|830.06|826.76|830.06|826.76|826.93|823.63|0
1646755610000|2022-03-08 16:06:50|830.3|827|829.82|826.52|830.3|827|829.82|826.52|0
1646755620000|2022-03-08 16:07:00|829.22|825.92|828.85|825.55|829.22|825.92|828.5|825.2|0
1646755630000|2022-03-08 16:07:10|830.06|826.76|830.06|826.76|830.78|827.48|830.06|826.76|0
1646755640000|2022-03-08 16:07:20|829.58|826.28|832.71|829.41|832.71|829.41|829.58|826.28|0
1646755650000|2022-03-08 16:07:30|832.59|829.29|834.04|830.74|835.6|832.3|832.59|829.29|0
1646755660000|2022-03-08 16:07:40|834.39|831.09|834.52|831.22|834.52|831.22|834.15|830.85|0
1646755670000|2022-03-08 16:07:50|834.15|830.85|833.43|830.13|834.15|830.85|833.43|830.13|0
1646755680000|2022-03-08 16:08:00|834.63|831.33|832.47|829.17|834.63|831.33|832.47|829.17|0
1646755690000|2022-03-08 16:08:10|831.98|828.68|831.98|828.68|832.35|829.05|831.74|828.44|0
1646755700000|2022-03-08 16:08:20|832.22|828.92|832.95|829.65|833.43|830.13|832.22|828.92|0
1646755710000|2022-03-08 16:08:30|833.43|830.13|832.95|829.65|834.15|830.85|832.95|829.65|0
1646755720000|2022-03-08 16:08:40|832.47|829.17|832.22|828.92|833.67|830.37|832.22|828.92|0
1646755730000|2022-03-08 16:08:50|832.35|829.05|832.47|829.17|832.71|829.41|832.22|828.92|0
1646755740000|2022-03-08 16:09:00|833.67|830.37|834.15|830.85|834.88|831.58|833.67|830.37|0
1646755750000|2022-03-08 16:09:10|833.67|830.37|833.43|830.13|834.39|831.09|833.43|830.13|0
1646755760000|2022-03-08 16:09:20|833.31|830.01|834.15|830.85|834.15|830.85|832.95|829.65|0
1646755770000|2022-03-08 16:09:30|832.47|829.17|830.78|827.48|832.47|829.17|830.78|827.48|0
1646755780000|2022-03-08 16:09:40|830.42|827.12|830.78|827.48|830.78|827.48|830.18|826.88|0
1646755790000|2022-03-08 16:09:50|831.39|828.09|832.71|829.41|833.07|829.77|831.39|828.09|0
1646755800000|2022-03-08 16:10:00|831.26|827.96|829.09|825.79|831.26|827.96|829.09|825.79|0
1646755810000|2022-03-08 16:10:10|829.58|826.28|829.94|826.64|829.94|826.64|829.33|826.03|0
1646755820000|2022-03-08 16:10:20|829.82|826.52|829.33|826.03|829.82|826.52|828.61|825.31|0
1646755830000|2022-03-08 16:10:30|829.94|826.64|828.61|825.31|829.94|826.64|828.13|824.83|0
1646755840000|2022-03-08 16:10:40|828.37|825.07|829.82|826.52|829.82|826.52|828.37|825.07|0
1646755850000|2022-03-08 16:10:50|830.18|826.88|829.57|826.27|830.18|826.88|829.57|826.27|0
1646755860000|2022-03-08 16:11:00|829.82|826.52|830.3|827|830.3|827|828.98|825.68|0
1646755870000|2022-03-08 16:11:10|830.18|826.88|830.9|827.6|830.9|827.6|830.18|826.88|0
1646755880000|2022-03-08 16:11:20|831.26|827.96|830.06|826.76|831.26|827.96|830.06|826.76|0
1646755890000|2022-03-08 16:11:30|829.46|826.16|828.37|825.07|829.82|826.52|828.37|825.07|0
1646755900000|2022-03-08 16:11:40|826.81|823.51|828.13|824.83|828.13|824.83|826.45|823.15|0
1646755910000|2022-03-08 16:11:50|829.57|826.27|830.3|827|830.3|827|829.22|825.92|0
1646755920000|2022-03-08 16:12:00|829.82|826.52|831.02|827.72|831.02|827.72|829.82|826.52|0
1646755930000|2022-03-08 16:12:10|830.78|827.48|830.78|827.48|830.78|827.48|829.82|826.52|0
1646755940000|2022-03-08 16:12:20|831.14|827.84|829.94|826.64|831.14|827.84|829.94|826.64|0
1646755950000|2022-03-08 16:12:30|830.06|826.76|833.19|829.89|833.19|829.89|830.06|826.76|0
1646755960000|2022-03-08 16:12:40|833.91|830.61|832.83|829.53|833.91|830.61|832.83|829.53|0
1646755970000|2022-03-08 16:12:50|833.43|830.13|832.95|829.65|833.43|830.13|832.95|829.65|0
1646755980000|2022-03-08 16:13:00|833.43|830.13|833.43|830.13|833.67|830.37|833.31|830.01|0
1646755990000|2022-03-08 16:13:10|833.67|830.37|834.15|830.85|834.15|830.85|833.31|830.01|0
1646756000000|2022-03-08 16:13:20|833.55|830.25|832.71|829.41|833.55|830.25|832.35|829.05|0
1646756010000|2022-03-08 16:13:30|832.95|829.65|835.72|832.42|835.72|832.42|832.95|829.65|0
1646756020000|2022-03-08 16:13:40|834.87|831.57|834.15|830.85|835|831.7|834.15|830.85|0
1646756030000|2022-03-08 16:13:50|832.71|829.41|833.07|829.77|833.07|829.77|832.22|828.92|0
1646756040000|2022-03-08 16:14:00|831.87|828.57|832.59|829.29|832.95|829.65|831.87|828.57|0
1646756050000|2022-03-08 16:14:10|831.74|828.44|831.98|828.68|831.98|828.68|831.5|828.2|0
1646756060000|2022-03-08 16:14:20|832.46|829.16|832.71|829.41|832.71|829.41|831.02|827.72|0
1646756070000|2022-03-08 16:14:30|831.98|828.68|832.46|829.16|832.95|829.65|831.98|828.68|0
1646756080000|2022-03-08 16:14:40|832.71|829.41|831.14|827.84|832.71|829.41|831.14|827.84|0
1646756090000|2022-03-08 16:14:50|831.63|828.33|828.61|825.31|831.63|828.33|828.61|825.31|0
1646756100000|2022-03-08 16:15:00|828.85|825.55|828.61|825.31|828.85|825.55|826.93|823.63|0
1646756110000|2022-03-08 16:15:10|828.85|825.55|828.37|825.07|829.33|826.03|828.37|825.07|0
1646756120000|2022-03-08 16:15:20|829.46|826.16|831.26|827.96|831.5|828.2|829.46|826.16|0
1646756130000|2022-03-08 16:15:30|830.54|827.24|831.5|828.2|831.74|828.44|830.54|827.24|0
1646756140000|2022-03-08 16:15:40|831.98|828.68|832.22|828.92|832.71|829.41|831.98|828.68|0
1646756150000|2022-03-08 16:15:50|833.43|830.13|833.19|829.89|833.43|830.13|832.22|828.92|0
1646756160000|2022-03-08 16:16:00|832.95|829.65|833.31|830.01|833.67|830.37|832.95|829.65|0
1646756170000|2022-03-08 16:16:10|833.67|830.37|831.98|828.68|833.67|830.37|831.98|828.68|0
1646756180000|2022-03-08 16:16:20|831.02|827.72|830.06|826.76|831.39|828.09|830.06|826.76|0
1646756190000|2022-03-08 16:16:30|830.78|827.48|831.5|828.2|831.5|828.2|830.78|827.48|0
1646756200000|2022-03-08 16:16:40|831.74|828.44|833.55|830.25|833.55|830.25|831.26|827.96|0
1646756210000|2022-03-08 16:16:50|834.39|831.09|833.67|830.37|834.87|831.57|833.67|830.37|0
1646756220000|2022-03-08 16:17:00|833.43|830.13|834.76|831.46|834.87|831.57|833.43|830.13|0
1646756230000|2022-03-08 16:17:10|833.31|830.01|834.63|831.33|834.63|831.33|833.31|830.01|0
1646756240000|2022-03-08 16:17:20|834.52|831.22|833.43|830.13|834.52|831.22|833.43|830.13|0
1646756250000|2022-03-08 16:17:30|833.91|830.61|834.63|831.33|834.63|831.33|833.91|830.61|0
1646756260000|2022-03-08 16:17:40|836.08|832.78|837.29|833.99|838.01|834.71|836.08|832.78|0
1646756270000|2022-03-08 16:17:50|837.04|833.74|835.12|831.82|837.04|833.74|835.12|831.82|0
1646756280000|2022-03-08 16:18:00|833.43|830.13|831.39|828.09|833.43|830.13|831.39|828.09|0
1646756290000|2022-03-08 16:18:10|831.26|827.96|834.39|831.09|834.39|831.09|831.26|827.96|0
1646756300000|2022-03-08 16:18:20|834.15|830.85|832.71|829.41|834.15|830.85|832.71|829.41|0
1646756310000|2022-03-08 16:18:30|831.74|828.44|831.26|827.96|831.74|828.44|830.78|827.48|0
1646756320000|2022-03-08 16:18:40|830.66|827.36|831.02|827.72|831.02|827.72|830.66|827.36|0
1646756330000|2022-03-08 16:18:50|831.26|827.96|832.59|829.29|832.59|829.29|831.26|827.96|0
1646756340000|2022-03-08 16:19:00|833.55|830.25|834.63|831.33|834.87|831.57|833.55|830.25|0
1646756350000|2022-03-08 16:19:10|834.15|830.85|832.83|829.53|834.15|830.85|832.83|829.53|0
1646756360000|2022-03-08 16:19:20|832.95|829.65|829.33|826.03|832.95|829.65|829.33|826.03|0
1646756370000|2022-03-08 16:19:30|829.22|825.92|831.02|827.72|831.26|827.96|829.22|825.92|0
1646756380000|2022-03-08 16:19:40|829.94|826.64|831.26|827.96|831.26|827.96|829.94|826.64|0
1646756390000|2022-03-08 16:19:50|830.54|827.24|830.3|827|831.38|828.08|830.3|827|0
1646756400000|2022-03-08 16:20:00|829.33|826.03|828.61|825.31|829.57|826.27|828.61|825.31|0
1646756410000|2022-03-08 16:20:10|828.74|825.44|830.3|827|830.3|827|828.74|825.44|0
1646756420000|2022-03-08 16:20:20|830.66|827.36|831.5|828.2|831.5|828.2|830.66|827.36|0
1646756430000|2022-03-08 16:20:30|832.83|829.53|834.15|830.85|834.15|830.85|832.71|829.41|0
1646756440000|2022-03-08 16:20:40|834.63|831.33|833.91|830.61|835.6|832.3|833.91|830.61|0
1646756450000|2022-03-08 16:20:50|834.15|830.85|833.67|830.37|834.15|830.85|833.67|830.37|0
1646756460000|2022-03-08 16:21:00|833.19|829.89|834.39|831.09|834.39|831.09|833.19|829.89|0
1646756470000|2022-03-08 16:21:10|835.6|832.3|836.8|833.5|837.28|833.98|835.6|832.3|0
1646756480000|2022-03-08 16:21:20|836.45|833.15|837.77|834.47|837.77|834.47|835.11|831.81|0
1646756490000|2022-03-08 16:21:30|837.41|834.11|836.69|833.39|837.41|834.11|836.69|833.39|0
1646756500000|2022-03-08 16:21:40|836.8|833.5|837.89|834.59|837.89|834.59|836.08|832.78|0
1646756510000|2022-03-08 16:21:50|838.97|835.67|839.21|835.91|839.21|835.91|838.49|835.19|0
1646756520000|2022-03-08 16:22:00|840.66|837.36|838.73|835.43|840.66|837.36|838.73|835.43|0
1646756530000|2022-03-08 16:22:10|839.46|836.16|839.7|836.4|839.94|836.64|839.46|836.16|0
1646756540000|2022-03-08 16:22:20|838.73|835.43|839.21|835.91|839.21|835.91|838.49|835.19|0
1646756550000|2022-03-08 16:22:30|840.31|837.01|839.7|836.4|840.31|837.01|839.21|835.91|0
1646756560000|2022-03-08 16:22:40|839.94|836.64|839.21|835.91|839.94|836.64|839.21|835.91|0
1646756570000|2022-03-08 16:22:50|839.46|836.16|840.9|837.6|840.9|837.6|839.46|836.16|0
1646756580000|2022-03-08 16:23:00|840.42|837.12|840.66|837.36|840.9|837.6|840.42|837.12|0
1646756590000|2022-03-08 16:23:10|840.18|836.88|841.03|837.73|841.03|837.73|839.46|836.16|0
1646756600000|2022-03-08 16:23:20|839.46|836.16|839.21|835.91|839.46|836.16|838.01|834.71|0
1646756610000|2022-03-08 16:23:30|839.46|836.16|839.7|836.4|839.94|836.64|839.34|836.04|0
1646756620000|2022-03-08 16:23:40|839.21|835.91|839.94|836.64|839.94|836.64|839.21|835.91|0
1646756630000|2022-03-08 16:23:50|840.66|837.36|840.31|837.01|840.66|837.36|840.31|837.01|0
1646756640000|2022-03-08 16:24:00|840.55|837.25|839.46|836.16|841.14|837.84|839.46|836.16|0
1646756650000|2022-03-08 16:24:10|839.94|836.64|839.94|836.64|839.94|836.64|839.46|836.16|0
1646756660000|2022-03-08 16:24:20|840.9|837.6|839.94|836.64|841.63|838.33|839.94|836.64|0
1646756670000|2022-03-08 16:24:30|840.18|836.88|839.94|836.64|840.18|836.88|839.7|836.4|0
1646756680000|2022-03-08 16:24:40|840.42|837.12|839.7|836.4|840.42|837.12|839.7|836.4|0
1646756690000|2022-03-08 16:24:50|840.18|836.88|840.9|837.6|840.9|837.6|840.18|836.88|0
1646756700000|2022-03-08 16:25:00|841.63|838.33|842.11|838.81|842.11|838.81|841.63|838.33|0
1646756710000|2022-03-08 16:25:10|841.75|838.45|839.7|836.4|841.75|838.45|839.7|836.4|0
1646756720000|2022-03-08 16:25:20|838.73|835.43|839.7|836.4|839.7|836.4|838.25|834.95|0
1646756730000|2022-03-08 16:25:30|839.46|836.16|841.27|837.97|841.27|837.97|839.46|836.16|0
1646756740000|2022-03-08 16:25:40|840.06|836.76|839.94|836.64|840.06|836.76|839.82|836.52|0
1646756750000|2022-03-08 16:25:50|840.18|836.88|839.34|836.04|840.18|836.88|839.34|836.04|0
1646756760000|2022-03-08 16:26:00|839.7|836.4|840.06|836.76|840.06|836.76|839.34|836.04|0
1646756770000|2022-03-08 16:26:10|839.46|836.16|839.1|835.8|839.46|836.16|839.1|835.8|0
1646756780000|2022-03-08 16:26:20|840.9|837.6|841.14|837.84|841.14|837.84|840.55|837.25|0
1646756790000|2022-03-08 16:26:30|842.59|839.29|842.72|839.42|842.72|839.42|841.63|838.33|0
1646756800000|2022-03-08 16:26:40|845.49|842.19|846.22|842.92|846.94|843.64|845.49|842.19|0
1646756810000|2022-03-08 16:26:50|847.91|844.61|846.46|843.16|847.91|844.61|846.46|843.16|0
1646756820000|2022-03-08 16:27:00|845.86|842.56|846.22|842.92|846.34|843.04|845.86|842.56|0
1646756830000|2022-03-08 16:27:10|845.49|842.19|846.58|843.28|846.58|843.28|845.49|842.19|0
1646756840000|2022-03-08 16:27:20|845.73|842.43|845.73|842.43|845.73|842.43|845.37|842.07|0
1646756850000|2022-03-08 16:27:30|845.97|842.67|842.83|839.53|845.97|842.67|842.59|839.29|0
1646756860000|2022-03-08 16:27:40|841.39|838.09|842.48|839.18|842.48|839.18|841.39|838.09|0
1646756870000|2022-03-08 16:27:50|842.83|839.53|841.87|838.57|843.8|840.5|841.87|838.57|0
1646756880000|2022-03-08 16:28:00|841.75|838.45|841.75|838.45|841.75|838.45|840.3|837|0
1646756890000|2022-03-08 16:28:10|841.39|838.09|843.35|840.05|843.35|840.05|841.39|838.09|0
1646756900000|2022-03-08 16:28:20|843.59|840.29|843.83|840.53|843.83|840.53|843.59|840.29|0
1646756910000|2022-03-08 16:28:30|844.68|841.38|845.27|841.97|845.27|841.97|844.19|840.89|0
1646756920000|2022-03-08 16:28:40|845.03|841.73|845.51|842.21|846.24|842.94|844.92|841.62|0
1646756930000|2022-03-08 16:28:50|845.03|841.73|844.31|841.01|845.51|842.21|844.31|841.01|0
1646756940000|2022-03-08 16:29:00|844.79|841.49|846|842.7|846|842.7|844.79|841.49|0
1646756950000|2022-03-08 16:29:10|848.05|844.75|847.2|843.9|848.05|844.75|846.6|843.3|0
1646756960000|2022-03-08 16:29:20|847.68|844.38|846.48|843.18|847.68|844.38|846|842.7|0
1646756970000|2022-03-08 16:29:30|844.79|841.49|844.31|841.01|845.27|841.97|844.31|841.01|0
1646756980000|2022-03-08 16:29:40|844.79|841.49|843.59|840.29|844.79|841.49|843.35|840.05|0
1646756990000|2022-03-08 16:29:50|843.95|840.65|845.51|842.21|845.51|842.21|843.95|840.65|0
1646757000000|2022-03-08 16:30:00|844.55|841.25|846|842.7|846|842.7|844.55|841.25|0
1646757010000|2022-03-08 16:30:10|847.2|843.9|846.24|842.94|847.2|843.9|846.24|842.94|0
1646757020000|2022-03-08 16:30:20|845.03|841.73|844.31|841.01|845.03|841.73|844.31|841.01|0
1646757030000|2022-03-08 16:30:30|845.03|841.73|845.51|842.21|846|842.7|844.55|841.25|0
1646757040000|2022-03-08 16:30:40|844.92|841.62|845.51|842.21|845.76|842.46|844.92|841.62|0
1646757050000|2022-03-08 16:30:50|845.88|842.58|846.72|843.42|847.2|843.9|845.88|842.58|0
1646757060000|2022-03-08 16:31:00|847.57|844.27|850.82|847.52|850.82|847.52|847.57|844.27|0
1646757070000|2022-03-08 16:31:10|851.06|847.76|850.58|847.28|851.06|847.76|850.58|847.28|0
1646757080000|2022-03-08 16:31:20|850.34|847.04|849.85|846.55|850.34|847.04|849.85|846.55|0
1646757090000|2022-03-08 16:31:30|849.74|846.44|850.58|847.28|850.58|847.28|849.74|846.44|0
1646757100000|2022-03-08 16:31:40|850.7|847.4|853.12|849.82|853.12|849.82|850.7|847.4|0
1646757110000|2022-03-08 16:31:50|852.27|848.97|853.47|850.17|854.2|850.9|852.27|848.97|0
1646757120000|2022-03-08 16:32:00|853.96|850.66|854.08|850.78|854.08|850.78|853.6|850.3|0
1646757130000|2022-03-08 16:32:10|854.2|850.9|855.16|851.86|855.16|851.86|853.96|850.66|0
1646757140000|2022-03-08 16:32:20|855.89|852.59|855.89|852.59|856.01|852.71|855.64|852.34|0
1646757150000|2022-03-08 16:32:30|857.09|853.79|856.37|853.07|857.09|853.79|855.89|852.59|0
1646757160000|2022-03-08 16:32:40|855.64|852.34|855.89|852.59|856.13|852.83|855.4|852.1|0
1646757170000|2022-03-08 16:32:50|857.34|854.04|858.06|854.76|859.51|856.21|857.34|854.04|0
1646757180000|2022-03-08 16:33:00|856.61|853.31|855.64|852.34|856.61|853.31|855.64|852.34|0
1646757190000|2022-03-08 16:33:10|855.16|851.86|854.32|851.02|855.16|851.86|854.32|851.02|0
1646757200000|2022-03-08 16:33:20|854.2|850.9|854.68|851.38|854.68|851.38|854.2|850.9|0
1646757210000|2022-03-08 16:33:30|855.77|852.47|855.16|851.86|855.89|852.59|854.68|851.38|0
1646757220000|2022-03-08 16:33:40|854.92|851.62|855.16|851.86|855.16|851.86|854.68|851.38|0
1646757230000|2022-03-08 16:33:50|855.4|852.1|855.89|852.59|855.89|852.59|854.68|851.38|0
1646757240000|2022-03-08 16:34:00|855.16|851.86|856.98|853.68|856.98|853.68|855.16|851.86|0
1646757250000|2022-03-08 16:34:10|856.25|852.95|855.4|852.1|856.25|852.95|855.16|851.86|0
1646757260000|2022-03-08 16:34:20|856.74|853.44|855.53|852.23|856.74|853.44|855.53|852.23|0
1646757270000|2022-03-08 16:34:30|855.05|851.75|854.44|851.14|856.13|852.83|854.44|851.14|0
1646757280000|2022-03-08 16:34:40|854.32|851.02|852.02|848.72|854.32|851.02|852.02|848.72|0
1646757290000|2022-03-08 16:34:50|852.27|848.97|851.3|848|852.27|848.97|850.7|847.4|0
1646757300000|2022-03-08 16:35:00|851.91|848.61|850.94|847.64|852.02|848.72|850.94|847.64|0
1646757310000|2022-03-08 16:35:10|851.06|847.76|850.82|847.52|851.06|847.76|850.82|847.52|0
1646757320000|2022-03-08 16:35:20|852.27|848.97|850.82|847.52|852.27|848.97|850.82|847.52|0
1646757330000|2022-03-08 16:35:30|851.43|848.13|852.75|849.45|852.75|849.45|851.43|848.13|0
1646757340000|2022-03-08 16:35:40|851.78|848.48|851.91|848.61|852.27|848.97|851.78|848.48|0
1646757350000|2022-03-08 16:35:50|851.3|848|850.34|847.04|851.3|848|849.61|846.31|0
1646757360000|2022-03-08 16:36:00|851.54|848.24|849.98|846.68|851.54|848.24|849.61|846.31|0
1646757370000|2022-03-08 16:36:10|848.53|845.23|849.61|846.31|849.61|846.31|848.53|845.23|0
1646757380000|2022-03-08 16:36:20|848.29|844.99|848.65|845.35|848.65|845.35|848.29|844.99|0
1646757390000|2022-03-08 16:36:30|848.89|845.59|847.68|844.38|848.89|845.59|847.68|844.38|0
1646757400000|2022-03-08 16:36:40|848.41|845.11|848.29|844.99|848.77|845.47|847.92|844.62|0
1646757410000|2022-03-08 16:36:50|848.89|845.59|849.25|845.95|849.61|846.31|848.89|845.59|0
1646757420000|2022-03-08 16:37:00|849.61|846.31|849.98|846.68|850.34|847.04|849.37|846.07|0
1646757430000|2022-03-08 16:37:10|851.54|848.24|850.34|847.04|851.78|848.48|850.34|847.04|0
1646757440000|2022-03-08 16:37:20|850.7|847.4|851.54|848.24|851.54|848.24|850.7|847.4|0
1646757450000|2022-03-08 16:37:30|851.43|848.13|851.91|848.61|852.75|849.45|851.43|848.13|0
1646757460000|2022-03-08 16:37:40|852.02|848.72|850.82|847.52|852.02|848.72|850.82|847.52|0
1646757470000|2022-03-08 16:37:50|851.54|848.24|850.94|847.64|851.54|848.24|849.37|846.07|0
1646757480000|2022-03-08 16:38:00|850.7|847.4|849.37|846.07|850.7|847.4|849.37|846.07|0
1646757490000|2022-03-08 16:38:10|849.61|846.31|848.89|845.59|849.61|846.31|848.89|845.59|0
1646757500000|2022-03-08 16:38:20|849.13|845.83|848.89|845.59|849.13|845.83|848.53|845.23|0
1646757510000|2022-03-08 16:38:30|848.41|845.11|848.16|844.86|848.41|845.11|847.92|844.62|0
1646757520000|2022-03-08 16:38:40|848.41|845.11|848.77|845.47|849.74|846.44|848.41|845.11|0
1646757530000|2022-03-08 16:38:50|848.65|845.35|849.85|846.55|849.85|846.55|848.65|845.35|0
1646757540000|2022-03-08 16:39:00|850.09|846.79|851.43|848.13|851.43|848.13|850.09|846.79|0
1646757550000|2022-03-08 16:39:10|851.78|848.48|854.08|850.78|854.08|850.78|851.78|848.48|0
1646757560000|2022-03-08 16:39:20|853.71|850.41|854.44|851.14|854.68|851.38|853.71|850.41|0
1646757570000|2022-03-08 16:39:30|853.23|849.93|852.26|848.96|853.47|850.17|852.26|848.96|0
1646757580000|2022-03-08 16:39:40|852.75|849.45|852.87|849.57|852.99|849.69|852.39|849.09|0
1646757590000|2022-03-08 16:39:50|852.99|849.69|852.99|849.69|853.11|849.81|852.87|849.57|0
1646757600000|2022-03-08 16:40:00|852.02|848.72|851.54|848.24|852.02|848.72|850.58|847.28|0
1646757610000|2022-03-08 16:40:10|850.58|847.28|851.3|848|851.43|848.13|850.58|847.28|0
1646757620000|2022-03-08 16:40:20|850.7|847.4|846.96|843.66|850.7|847.4|846.96|843.66|0
1646757630000|2022-03-08 16:40:30|846.72|843.42|846.48|843.18|846.72|843.42|846|842.7|0
1646757640000|2022-03-08 16:40:40|846.84|843.54|849.01|845.71|849.01|845.71|846.84|843.54|0
1646757650000|2022-03-08 16:40:50|849.13|845.83|848.89|845.59|849.25|845.95|848.89|845.59|0
1646757660000|2022-03-08 16:41:00|849.13|845.83|852.99|849.69|852.99|849.69|849.13|845.83|0
1646757670000|2022-03-08 16:41:10|852.75|849.45|851.54|848.24|852.75|849.45|851.54|848.24|0
1646757680000|2022-03-08 16:41:20|851.78|848.48|852.26|848.96|852.87|849.57|851.78|848.48|0
1646757690000|2022-03-08 16:41:30|852.99|849.69|853.11|849.81|853.95|850.65|852.99|849.69|0
1646757700000|2022-03-08 16:41:40|853.36|850.06|853.23|849.93|853.71|850.41|853.11|849.81|0
1646757710000|2022-03-08 16:41:50|852.75|849.45|852.99|849.69|852.99|849.69|852.51|849.21|0
1646757720000|2022-03-08 16:42:00|854.2|850.9|855.89|852.59|855.89|852.59|854.2|850.9|0
1646757730000|2022-03-08 16:42:10|855.64|852.34|857.09|853.79|857.09|853.79|855.64|852.34|0
1646757740000|2022-03-08 16:42:20|856.61|853.31|855.64|852.34|857.33|854.03|855.64|852.34|0
1646757750000|2022-03-08 16:42:30|855.29|851.99|856.13|852.83|856.13|852.83|854.68|851.38|0
1646757760000|2022-03-08 16:42:40|855.89|852.59|856.49|853.19|856.49|853.19|855.89|852.59|0
1646757770000|2022-03-08 16:42:50|856.37|853.07|854.92|851.62|856.37|853.07|854.68|851.38|0
1646757780000|2022-03-08 16:43:00|854.68|851.38|853.47|850.17|854.68|851.38|853.23|849.93|0
1646757790000|2022-03-08 16:43:10|854.68|851.38|853.6|850.3|854.92|851.62|853.6|850.3|0
1646757800000|2022-03-08 16:43:20|853.47|850.17|853.95|850.65|853.95|850.65|853.11|849.81|0
1646757810000|2022-03-08 16:43:30|854.68|851.38|854.92|851.62|854.92|851.62|854.44|851.14|0
1646757820000|2022-03-08 16:43:40|855.16|851.86|854.44|851.14|855.16|851.86|854.44|851.14|0
1646757830000|2022-03-08 16:43:50|854.2|850.9|853.95|850.65|854.2|850.9|853.95|850.65|0
1646757840000|2022-03-08 16:44:00|854.68|851.38|855.77|852.47|855.77|852.47|854.68|851.38|0
1646757850000|2022-03-08 16:44:10|855.89|852.59|854.92|851.62|855.89|852.59|854.92|851.62|0
1646757860000|2022-03-08 16:44:20|854.68|851.38|855.16|851.86|855.16|851.86|854.68|851.38|0
1646757870000|2022-03-08 16:44:30|854.8|851.5|853.95|850.65|854.8|851.5|853.71|850.41|0
1646757880000|2022-03-08 16:44:40|852.87|849.57|851.06|847.76|852.87|849.57|851.06|847.76|0
1646757890000|2022-03-08 16:44:50|851.54|848.24|852.51|849.21|852.51|849.21|851.42|848.12|0
1646757900000|2022-03-08 16:45:00|852.63|849.33|850.82|847.52|852.63|849.33|850.58|847.28|0
1646757910000|2022-03-08 16:45:10|849.61|846.31|849.98|846.68|850.33|847.03|848.89|845.59|0
1646757920000|2022-03-08 16:45:20|850.09|846.79|851.3|848|851.3|848|850.09|846.79|0
1646757930000|2022-03-08 16:45:30|852.02|848.72|851.18|847.88|852.02|848.72|851.18|847.88|0
1646757940000|2022-03-08 16:45:40|851.06|847.76|851.3|848|851.78|848.48|851.06|847.76|0
1646757950000|2022-03-08 16:45:50|850.82|847.52|851.3|848|851.3|848|850.82|847.52|0
1646757960000|2022-03-08 16:46:00|851.06|847.76|851.06|847.76|851.06|847.76|850.22|846.92|0
1646757970000|2022-03-08 16:46:10|849.13|845.83|850.33|847.03|850.33|847.03|849.13|845.83|0
1646757980000|2022-03-08 16:46:20|850.09|846.79|849.74|846.44|850.09|846.79|848.89|845.59|0
1646757990000|2022-03-08 16:46:30|849.13|845.83|846.48|843.18|849.37|846.07|846.48|843.18|0
1646758000000|2022-03-08 16:46:40|845.51|842.21|845.03|841.73|845.51|842.21|843.83|840.53|0
1646758010000|2022-03-08 16:46:50|845.4|842.1|844.07|840.77|845.4|842.1|844.07|840.77|0
1646758020000|2022-03-08 16:47:00|843.59|840.29|842.14|838.84|843.59|840.29|842.14|838.84|0
1646758030000|2022-03-08 16:47:10|842.51|839.21|839.49|836.19|842.51|839.21|839.49|836.19|0
1646758040000|2022-03-08 16:47:20|839.01|835.71|839.97|836.67|839.97|836.67|839.01|835.71|0
1646758050000|2022-03-08 16:47:30|840.7|837.4|839.73|836.43|841.18|837.88|839.73|836.43|0
1646758060000|2022-03-08 16:47:40|839.49|836.19|837.81|834.51|839.49|836.19|837.81|834.51|0
1646758070000|2022-03-08 16:47:50|838.05|834.75|837.57|834.27|838.05|834.75|837.33|834.03|0
1646758080000|2022-03-08 16:48:00|836.73|833.43|836.61|833.31|836.73|833.43|835.88|832.58|0
1646758090000|2022-03-08 16:48:10|836.85|833.55|837.57|834.27|837.57|834.27|836.85|833.55|0
1646758100000|2022-03-08 16:48:20|839.01|835.71|838.65|835.35|839.01|835.71|838.65|835.35|0
1646758110000|2022-03-08 16:48:30|838.29|834.99|838.05|834.75|839.01|835.71|838.05|834.75|0
1646758120000|2022-03-08 16:48:40|838.17|834.87|837.33|834.03|838.17|834.87|837.33|834.03|0
1646758130000|2022-03-08 16:48:50|836.61|833.31|837.33|834.03|837.33|834.03|835.88|832.58|0
1646758140000|2022-03-08 16:49:00|837.21|833.91|834.44|831.14|837.21|833.91|834.44|831.14|0
1646758150000|2022-03-08 16:49:10|833.96|830.66|835.16|831.86|835.16|831.86|833.96|830.66|0
1646758160000|2022-03-08 16:49:20|834.44|831.14|833.96|830.66|834.44|831.14|832.76|829.46|0
1646758170000|2022-03-08 16:49:30|834.2|830.9|835.88|832.58|835.88|832.58|834.2|830.9|0
1646758180000|2022-03-08 16:49:40|836.12|832.82|835.64|832.34|836.12|832.82|835.64|832.34|0
1646758190000|2022-03-08 16:49:50|835.4|832.1|836.73|833.43|836.73|833.43|835.4|832.1|0
1646758200000|2022-03-08 16:50:00|836.36|833.06|836.36|833.06|836.36|833.06|835.16|831.86|0
1646758210000|2022-03-08 16:50:10|836.61|833.31|837.33|834.03|837.33|834.03|836.61|833.31|0
1646758220000|2022-03-08 16:50:20|837.69|834.39|837.81|834.51|837.81|834.51|836.61|833.31|0
1646758230000|2022-03-08 16:50:30|837.57|834.27|837.81|834.51|838.77|835.47|837.57|834.27|0
1646758240000|2022-03-08 16:50:40|838.05|834.75|836.12|832.82|838.05|834.75|836.12|832.82|0
1646758250000|2022-03-08 16:50:50|836.36|833.06|836.61|833.31|837.57|834.27|836.36|833.06|0
1646758260000|2022-03-08 16:51:00|835.64|832.34|834.57|831.27|835.88|832.58|834.57|831.27|0
1646758270000|2022-03-08 16:51:10|834.92|831.62|835.64|832.34|835.88|832.58|834.92|831.62|0
1646758280000|2022-03-08 16:51:20|835.53|832.23|836.36|833.06|836.36|833.06|835.53|832.23|0
1646758290000|2022-03-08 16:51:30|836.85|833.55|836.61|833.31|836.85|833.55|836.12|832.82|0
1646758300000|2022-03-08 16:51:40|836.73|833.43|835.4|832.1|836.73|833.43|835.4|832.1|0
1646758310000|2022-03-08 16:51:50|835.77|832.47|836.36|833.06|836.36|833.06|835.29|831.99|0
1646758320000|2022-03-08 16:52:00|836.01|832.71|835.88|832.58|836.01|832.71|835.05|831.75|0
1646758330000|2022-03-08 16:52:10|836.01|832.71|834.44|831.14|836.36|833.06|834.44|831.14|0
1646758340000|2022-03-08 16:52:20|834.68|831.38|834.09|830.79|835.16|831.86|834.09|830.79|0
1646758350000|2022-03-08 16:52:30|833.72|830.42|832.28|828.98|833.84|830.54|832.28|828.98|0
1646758360000|2022-03-08 16:52:40|833.12|829.82|834.2|830.9|834.44|831.14|833|829.7|0
1646758370000|2022-03-08 16:52:50|833.84|830.54|833.84|830.54|833.84|830.54|833.84|830.54|0
1646758380000|2022-03-08 16:53:00|833.72|830.42|834.57|831.27|834.57|831.27|833.72|830.42|0
1646758390000|2022-03-08 16:53:10|833.12|829.82|833.24|829.94|833.84|830.54|833.12|829.82|0
1646758400000|2022-03-08 16:53:20|832.04|828.74|830.6|827.3|832.04|828.74|830.6|827.3|0
1646758410000|2022-03-08 16:53:30|831.08|827.78|832.28|828.98|832.28|828.98|831.08|827.78|0
1646758420000|2022-03-08 16:53:40|832.52|829.22|833.24|829.94|833.24|829.94|832.52|829.22|0
1646758430000|2022-03-08 16:53:50|833.48|830.18|832.76|829.46|833.48|830.18|832.28|828.98|0
1646758440000|2022-03-08 16:54:00|832.28|828.98|833.24|829.94|833.24|829.94|832.28|828.98|0
1646758450000|2022-03-08 16:54:10|832.52|829.22|830.12|826.82|832.52|829.22|829.88|826.58|0
1646758460000|2022-03-08 16:54:20|829.64|826.34|830.6|827.3|830.6|827.3|829.64|826.34|0
1646758470000|2022-03-08 16:54:30|830.12|826.82|830.6|827.3|830.6|827.3|830.12|826.82|0
1646758480000|2022-03-08 16:54:40|830.36|827.06|830.36|827.06|830.6|827.3|830.36|827.06|0
1646758490000|2022-03-08 16:54:50|831.08|827.78|830.72|827.42|831.32|828.02|830.72|827.42|0
1646758500000|2022-03-08 16:55:00|830.84|827.54|830.48|827.18|832.28|828.98|830.36|827.06|0
1646758510000|2022-03-08 16:55:10|829.64|826.34|828.43|825.13|830.24|826.94|828.43|825.13|0
1646758520000|2022-03-08 16:55:20|829.28|825.98|828.19|824.89|829.64|826.34|828.19|824.89|0
1646758530000|2022-03-08 16:55:30|827.47|824.17|827.36|824.06|827.47|824.17|826.51|823.21|0
1646758540000|2022-03-08 16:55:40|826.99|823.69|827.23|823.93|827.47|824.17|826.75|823.45|0
1646758550000|2022-03-08 16:55:50|826.99|823.69|828.19|824.89|828.56|825.26|826.99|823.69|0
1646758560000|2022-03-08 16:56:00|828.43|825.13|830.48|827.18|830.48|827.18|828.43|825.13|0
1646758570000|2022-03-08 16:56:10|830.84|827.54|831.08|827.78|831.08|827.78|830.84|827.54|0
1646758580000|2022-03-08 16:56:20|830.48|827.18|828.19|824.89|830.48|827.18|828.19|824.89|0
1646758590000|2022-03-08 16:56:30|827.36|824.06|828.19|824.89|828.19|824.89|827.36|824.06|0
1646758600000|2022-03-08 16:56:40|827.47|824.17|826.75|823.45|827.47|824.17|826.03|822.73|0
1646758610000|2022-03-08 16:56:50|828.19|824.89|829.39|826.09|829.39|826.09|828.19|824.89|0
1646758620000|2022-03-08 16:57:00|828.91|825.61|828.67|825.37|828.91|825.61|828.43|825.13|0
1646758630000|2022-03-08 16:57:10|829.04|825.74|829.76|826.46|829.88|826.58|829.04|825.74|0
1646758640000|2022-03-08 16:57:20|830.12|826.82|829.88|826.58|830.12|826.82|829.39|826.09|0
1646758650000|2022-03-08 16:57:30|829.63|826.33|830.36|827.06|830.84|827.54|829.63|826.33|0
1646758660000|2022-03-08 16:57:40|830.24|826.94|831.92|828.62|831.92|828.62|830.24|826.94|0
1646758670000|2022-03-08 16:57:50|831.56|828.26|831.68|828.38|831.8|828.5|831.56|828.26|0
1646758680000|2022-03-08 16:58:00|831.32|828.02|831.56|828.26|832.52|829.22|831.32|828.02|0
1646758690000|2022-03-08 16:58:10|831.32|828.02|830.84|827.54|831.32|828.02|830.84|827.54|0
1646758700000|2022-03-08 16:58:20|831.8|828.5|831.8|828.5|831.8|828.5|831.44|828.14|0
1646758710000|2022-03-08 16:58:30|831.32|828.02|834.32|831.02|834.32|831.02|831.32|828.02|0
1646758720000|2022-03-08 16:58:40|834.2|830.9|832.88|829.58|834.2|830.9|832.52|829.22|0
1646758730000|2022-03-08 16:58:50|833|829.7|833.96|830.66|833.96|830.66|833|829.7|0
1646758740000|2022-03-08 16:59:00|833.24|829.94|833.72|830.42|833.96|830.66|833.24|829.94|0
1646758750000|2022-03-08 16:59:10|834.44|831.14|835.77|832.47|836.12|832.82|834.44|831.14|0
1646758760000|2022-03-08 16:59:20|835.05|831.75|834.68|831.38|835.16|831.86|834.68|831.38|0
1646758770000|2022-03-08 16:59:30|835.64|832.34|835.88|832.58|836.12|832.82|835.64|832.34|0
1646758780000|2022-03-08 16:59:40|835.16|831.86|833.96|830.66|835.16|831.86|833.96|830.66|0
1646758790000|2022-03-08 16:59:50|834.2|830.9|834.56|831.26|834.56|831.26|833.96|830.66|0
1646758800000|2022-03-08 17:00:00|833.96|830.66|832.52|829.22|833.96|830.66|831.92|828.62|0
1646758810000|2022-03-08 17:00:10|833.72|830.42|833|829.7|834.56|831.26|833|829.7|0
1646758820000|2022-03-08 17:00:20|832.88|829.58|833.24|829.94|834.2|830.9|832.88|829.58|0
1646758830000|2022-03-08 17:00:30|833|829.7|834.2|830.9|834.2|830.9|833|829.7|0
1646758840000|2022-03-08 17:00:40|833.48|830.18|833.96|830.66|833.96|830.66|833.48|830.18|0
1646758850000|2022-03-08 17:00:50|833.6|830.3|834.92|831.62|835.16|831.86|833.6|830.3|0
1646758860000|2022-03-08 17:01:00|834.44|831.14|832.88|829.58|834.44|831.14|832.88|829.58|0
1646758870000|2022-03-08 17:01:10|831.56|828.26|828.91|825.61|831.56|828.26|828.91|825.61|0
1646758880000|2022-03-08 17:01:20|828.43|825.13|829.52|826.22|829.52|826.22|828.43|825.13|0
1646758890000|2022-03-08 17:01:30|827.23|823.93|823.87|820.57|827.23|823.93|823.87|820.57|0
1646758900000|2022-03-08 17:01:40|824.11|820.81|823.16|819.86|824.11|820.81|823.16|819.86|0
1646758910000|2022-03-08 17:01:50|823.63|820.33|822.2|818.9|823.63|820.33|822.2|818.9|0
1646758920000|2022-03-08 17:02:00|822.92|819.62|820.04|816.74|822.92|819.62|819.92|816.62|0
1646758930000|2022-03-08 17:02:10|821|817.7|821.48|818.18|821.48|818.18|821|817.7|0
1646758940000|2022-03-08 17:02:20|820.04|816.74|820.28|816.98|820.52|817.22|819.8|816.5|0
1646758950000|2022-03-08 17:02:30|819.56|816.26|818.6|815.3|819.56|816.26|818.6|815.3|0
1646758960000|2022-03-08 17:02:40|819.08|815.78|818.36|815.06|819.08|815.78|818.36|815.06|0
1646758970000|2022-03-08 17:02:50|817.4|814.1|816.81|813.51|818.12|814.82|816.81|813.51|0
1646758980000|2022-03-08 17:03:00|817.64|814.34|817.53|814.23|819.32|816.02|817.53|814.23|0
1646758990000|2022-03-08 17:03:10|818.12|814.82|818.84|815.54|819.08|815.78|818.12|814.82|0
1646759000000|2022-03-08 17:03:20|818.49|815.19|818.84|815.54|818.84|815.54|818.49|815.19|0
1646759010000|2022-03-08 17:03:30|818.6|815.3|818.36|815.06|818.6|815.3|817.16|813.86|0
1646759020000|2022-03-08 17:03:40|818.6|815.3|816.21|812.91|818.6|815.3|816.21|812.91|0
1646759030000|2022-03-08 17:03:50|815.73|812.43|814.77|811.47|815.73|812.43|814.53|811.23|0
1646759040000|2022-03-08 17:04:00|813.81|810.51|814.9|811.6|815.49|812.19|813.81|810.51|0
1646759050000|2022-03-08 17:04:10|815.49|812.19|814.05|810.75|815.49|812.19|814.05|810.75|0
1646759060000|2022-03-08 17:04:20|814.18|810.88|814.29|810.99|814.29|810.99|813.81|810.51|0
1646759070000|2022-03-08 17:04:30|814.89|811.59|816.45|813.15|816.45|813.15|814.89|811.59|0
1646759080000|2022-03-08 17:04:40|815.58|812.28|816.42|813.12|816.42|813.12|815.58|812.28|0
1646759090000|2022-03-08 17:04:50|816.77|813.47|816.77|813.47|816.77|813.47|816.29|812.99|0
1646759100000|2022-03-08 17:05:00|816.29|812.99|815.22|811.92|816.29|812.99|814.5|811.2|0
1646759110000|2022-03-08 17:05:10|814.14|810.84|813.66|810.36|814.5|811.2|813.66|810.36|0
1646759120000|2022-03-08 17:05:20|813.42|810.12|814.98|811.68|814.98|811.68|813.42|810.12|0
1646759130000|2022-03-08 17:05:30|815.46|812.16|813.66|810.36|815.46|812.16|813.66|810.36|0
1646759140000|2022-03-08 17:05:40|813.42|810.12|813.66|810.36|813.66|810.36|813.18|809.88|0
1646759150000|2022-03-08 17:05:50|812.94|809.64|813.06|809.76|813.42|810.12|812.94|809.64|0
1646759160000|2022-03-08 17:06:00|812.94|809.64|812.34|809.04|812.94|809.64|811.98|808.68|0
1646759170000|2022-03-08 17:06:10|810.78|807.48|809.95|806.65|810.78|807.48|809.58|806.28|0
1646759180000|2022-03-08 17:06:20|809.71|806.41|808.99|805.69|809.82|806.52|808.99|805.69|0
1646759190000|2022-03-08 17:06:30|808.39|805.09|808.87|805.57|809.1|805.8|808.39|805.09|0
1646759200000|2022-03-08 17:06:40|809.1|805.8|810.06|806.76|810.06|806.76|808.99|805.69|0
1646759210000|2022-03-08 17:06:50|809.58|806.28|808.39|805.09|809.58|806.28|808.27|804.97|0
1646759220000|2022-03-08 17:07:00|808.27|804.97|809.1|805.8|809.34|806.04|808.27|804.97|0
1646759230000|2022-03-08 17:07:10|808.39|805.09|809.1|805.8|809.58|806.28|808.39|805.09|0
1646759240000|2022-03-08 17:07:20|806.71|803.41|805.75|802.45|806.71|803.41|805.75|802.45|0
1646759250000|2022-03-08 17:07:30|805.04|801.74|806.71|803.41|806.71|803.41|805.04|801.74|0
1646759260000|2022-03-08 17:07:40|806.23|802.93|805.75|802.45|806.47|803.17|805.75|802.45|0
1646759270000|2022-03-08 17:07:50|805.99|802.69|805.88|802.58|805.99|802.69|805.75|802.45|0
1646759280000|2022-03-08 17:08:00|805.75|802.45|807.19|803.89|807.43|804.13|805.75|802.45|0
1646759290000|2022-03-08 17:08:10|806.71|803.41|804.56|801.26|806.71|803.41|804.56|801.26|0
1646759300000|2022-03-08 17:08:20|803.36|800.06|804.08|800.78|804.08|800.78|803.25|799.95|0
1646759310000|2022-03-08 17:08:30|803.72|800.42|804.92|801.62|804.92|801.62|803.72|800.42|0
1646759320000|2022-03-08 17:08:40|805.27|801.97|806.95|803.65|806.95|803.65|804.8|801.5|0
1646759330000|2022-03-08 17:08:50|806.71|803.41|805.75|802.45|806.71|803.41|805.75|802.45|0
1646759340000|2022-03-08 17:09:00|806.47|803.17|806.95|803.65|806.95|803.65|805.64|802.34|0
1646759350000|2022-03-08 17:09:10|807.19|803.89|808.39|805.09|808.39|805.09|807.19|803.89|0
1646759360000|2022-03-08 17:09:20|808.03|804.73|805.75|802.45|808.03|804.73|805.75|802.45|0
1646759370000|2022-03-08 17:09:30|805.99|802.69|806.23|802.93|806.36|803.06|805.51|802.21|0
1646759380000|2022-03-08 17:09:40|805.27|801.97|805.75|802.45|805.75|802.45|805.04|801.74|0
1646759390000|2022-03-08 17:09:50|805.51|802.21|807.19|803.89|807.19|803.89|805.51|802.21|0
1646759400000|2022-03-08 17:10:00|807.07|803.77|805.51|802.21|807.07|803.77|805.27|801.97|0
1646759410000|2022-03-08 17:10:10|805.16|801.86|805.99|802.69|805.99|802.69|804.92|801.62|0
1646759420000|2022-03-08 17:10:20|805.75|802.45|804.56|801.26|805.75|802.45|804.56|801.26|0
1646759430000|2022-03-08 17:10:30|803.6|800.3|804.92|801.62|804.92|801.62|803.36|800.06|0
1646759440000|2022-03-08 17:10:40|805.27|801.97|805.04|801.74|805.27|801.97|805.04|801.74|0
1646759450000|2022-03-08 17:10:50|804.8|801.5|801.69|798.39|804.92|801.62|801.69|798.39|0
1646759460000|2022-03-08 17:11:00|802.4|799.1|801.81|798.51|802.4|799.1|801.81|798.51|0
1646759470000|2022-03-08 17:11:10|801.93|798.63|801.69|798.39|802.17|798.87|801.69|798.39|0
1646759480000|2022-03-08 17:11:20|801.57|798.27|802.17|798.87|802.53|799.23|801.57|798.27|0
1646759490000|2022-03-08 17:11:30|801.45|798.15|800.49|797.19|801.69|798.39|800.49|797.19|0
1646759500000|2022-03-08 17:11:40|800.01|796.71|798.58|795.28|800.01|796.71|798.58|795.28|0
1646759510000|2022-03-08 17:11:50|798.1|794.8|798.34|795.04|798.34|795.04|797.75|794.45|0
1646759520000|2022-03-08 17:12:00|797.03|793.73|797.15|793.85|797.15|793.85|796.67|793.37|0
1646759530000|2022-03-08 17:12:10|797.03|793.73|796.67|793.37|798.58|795.28|796.67|793.37|0
1646759540000|2022-03-08 17:12:20|795|791.7|795|791.7|795|791.7|795|791.7|0
1646759550000|2022-03-08 17:12:30|795.72|792.42|794.05|790.75|795.72|792.42|794.05|790.75|0
1646759560000|2022-03-08 17:12:40|794.52|791.22|794.76|791.46|794.76|791.46|793.81|790.51|0
1646759570000|2022-03-08 17:12:50|794.05|790.75|793.33|790.03|794.76|791.46|793.33|790.03|0
1646759580000|2022-03-08 17:13:00|793.81|790.51|793.33|790.03|793.93|790.63|793.09|789.79|0
1646759590000|2022-03-08 17:13:10|793.09|789.79|793.22|789.92|794.52|791.22|793.09|789.79|0
1646759600000|2022-03-08 17:13:20|793.33|790.03|792.61|789.31|794.65|791.35|792.61|789.31|0
1646759610000|2022-03-08 17:13:30|792.14|788.84|792.26|788.96|792.26|788.96|791.9|788.6|0
1646759620000|2022-03-08 17:13:40|792.74|789.44|792.61|789.31|793.09|789.79|792.61|789.31|0
1646759630000|2022-03-08 17:13:50|792.14|788.84|791.18|787.88|792.14|788.84|791.18|787.88|0
1646759640000|2022-03-08 17:14:00|791.42|788.12|790.23|786.93|791.42|788.12|790.23|786.93|0
1646759650000|2022-03-08 17:14:10|790.47|787.17|789.99|786.69|791.18|787.88|789.99|786.69|0
1646759660000|2022-03-08 17:14:20|790.12|786.82|789.75|786.45|790.35|787.05|789.75|786.45|0
1646759670000|2022-03-08 17:14:30|789.52|786.22|789.52|786.22|789.52|786.22|789.04|785.74|0
1646759680000|2022-03-08 17:14:40|789.04|785.74|787.37|784.07|789.04|785.74|787.37|784.07|0
1646759690000|2022-03-08 17:14:50|786.89|783.59|786.42|783.12|787.13|783.83|786.42|783.12|0
1646759700000|2022-03-08 17:15:00|784.75|781.45|784.04|780.74|784.75|781.45|784.04|780.74|0
1646759710000|2022-03-08 17:15:10|784.51|781.21|784.51|781.21|784.75|781.45|784.16|780.86|0
1646759720000|2022-03-08 17:15:20|785.47|782.17|788.92|785.62|788.92|785.62|785.47|782.17|0
1646759730000|2022-03-08 17:15:30|788.8|785.5|787.97|784.67|788.8|785.5|787.85|784.55|0
1646759740000|2022-03-08 17:15:40|787.37|784.07|787.02|783.72|787.37|784.07|786.18|782.88|0
1646759750000|2022-03-08 17:15:50|786.66|783.36|785.7|782.4|786.89|783.59|785.7|782.4|0
1646759760000|2022-03-08 17:16:00|786.78|783.48|785.94|782.64|788.09|784.79|785.94|782.64|0
1646759770000|2022-03-08 17:16:10|784.75|781.45|784.99|781.69|785.47|782.17|784.75|781.45|0
1646759780000|2022-03-08 17:16:20|784.51|781.21|784.28|780.98|784.64|781.34|783.8|780.5|0
1646759790000|2022-03-08 17:16:30|781.66|778.36|780.95|777.65|781.66|778.36|780.95|777.65|0
1646759800000|2022-03-08 17:16:40|780.59|777.29|779.28|775.98|780.95|777.65|779.28|775.98|0
1646759810000|2022-03-08 17:16:50|779.52|776.22|779.52|776.22|779.76|776.46|779.52|776.22|0
1646759820000|2022-03-08 17:17:00|781.18|777.88|781.18|777.88|781.18|777.88|780.23|776.93|0
1646759830000|2022-03-08 17:17:10|780.36|777.06|779.99|776.69|780.47|777.17|779.52|776.22|0
1646759840000|2022-03-08 17:17:20|779.64|776.34|779.76|776.46|780.47|777.17|779.52|776.22|0
1646759850000|2022-03-08 17:17:30|779.64|776.34|778.81|775.51|779.64|776.34|778.81|775.51|0
1646759860000|2022-03-08 17:17:40|779.52|776.22|778.33|775.03|779.52|776.22|778.33|775.03|0
1646759870000|2022-03-08 17:17:50|779.04|775.74|778.57|775.27|779.04|775.74|778.22|774.92|0
1646759880000|2022-03-08 17:18:00|778.81|775.51|778.57|775.27|780.59|777.29|778.57|775.27|0
1646759890000|2022-03-08 17:18:10|778.33|775.03|777.62|774.32|778.33|775.03|777.62|774.32|0
1646759900000|2022-03-08 17:18:20|776.19|772.89|772.16|768.86|776.19|772.89|772.16|768.86|0
1646759910000|2022-03-08 17:18:30|771.92|768.62|772.28|768.98|772.4|769.1|771.21|767.91|0
1646759920000|2022-03-08 17:18:40|773.34|770.04|771.68|768.38|773.34|770.04|771.45|768.15|0
1646759930000|2022-03-08 17:18:50|771.92|768.62|770.02|766.72|771.92|768.62|770.02|766.72|0
1646759940000|2022-03-08 17:19:00|769.79|766.49|771.92|768.62|771.92|768.62|769.79|766.49|0
1646759950000|2022-03-08 17:19:10|773.58|770.28|776.67|773.37|776.67|773.37|773.58|770.28|0
1646759960000|2022-03-08 17:19:20|776.79|773.49|771.68|768.38|776.79|773.49|771.68|768.38|0
1646759970000|2022-03-08 17:19:30|770.5|767.2|771.45|768.15|771.45|768.15|770.5|767.2|0
1646759980000|2022-03-08 17:19:40|772.16|768.86|771.04|767.74|772.16|768.86|769.95|766.65|0
1646759990000|2022-03-08 17:19:50|771.15|767.85|771.15|767.85|771.15|767.85|770.91|767.61|0
1646760000000|2022-03-08 17:20:00|770.67|767.37|770.91|767.61|771.15|767.85|770.67|767.37|0
1646760010000|2022-03-08 17:20:10|770.67|767.37|769.84|766.54|770.67|767.37|769.84|766.54|0
1646760020000|2022-03-08 17:20:20|770.04|766.74|772.56|769.26|772.56|769.26|770.04|766.74|0
1646760030000|2022-03-08 17:20:30|773.39|770.09|772.19|768.89|773.39|770.09|772.19|768.89|0
1646760040000|2022-03-08 17:20:40|771.71|768.41|772.43|769.13|772.43|769.13|771.71|768.41|0
1646760050000|2022-03-08 17:20:50|772.19|768.89|772.43|769.13|772.91|769.61|772.19|768.89|0
1646760060000|2022-03-08 17:21:00|771.71|768.41|769.8|766.5|771.71|768.41|769.8|766.5|0
1646760070000|2022-03-08 17:21:10|769.08|765.78|769.32|766.02|769.56|766.26|769.08|765.78|0
1646760080000|2022-03-08 17:21:20|770.27|766.97|770.75|767.45|771.6|768.3|770.27|766.97|0
1646760090000|2022-03-08 17:21:30|771.12|767.82|770.64|767.34|771.12|767.82|770.4|767.1|0
1646760100000|2022-03-08 17:21:40|770.99|767.69|772.67|769.37|772.67|769.37|770.99|767.69|0
1646760110000|2022-03-08 17:21:50|772.43|769.13|773.39|770.09|773.39|770.09|772.19|768.89|0
1646760120000|2022-03-08 17:22:00|773.15|769.85|773.28|769.98|773.28|769.98|771.71|768.41|0
1646760130000|2022-03-08 17:22:10|773.87|770.57|776.51|773.21|776.51|773.21|773.87|770.57|0
1646760140000|2022-03-08 17:22:20|777.96|774.66|778.92|775.62|778.92|775.62|777.96|774.66|0
1646760150000|2022-03-08 17:22:30|778.68|775.38|780.12|776.82|780.84|777.54|778.68|775.38|0
1646760160000|2022-03-08 17:22:40|780.36|777.06|782.89|779.59|782.89|779.59|780.36|777.06|0
1646760170000|2022-03-08 17:22:50|781.8|778.5|780|776.7|781.8|778.5|779.88|776.58|0
1646760180000|2022-03-08 17:23:00|781.32|778.02|780.36|777.06|781.32|778.02|779.64|776.34|0
1646760190000|2022-03-08 17:23:10|781.32|778.02|779.88|776.58|781.32|778.02|779.88|776.58|0
1646760200000|2022-03-08 17:23:20|780.84|777.54|782.89|779.59|782.89|779.59|780.84|777.54|0
1646760210000|2022-03-08 17:23:30|782.04|778.74|782.41|779.11|783.49|780.19|782.04|778.74|0
1646760220000|2022-03-08 17:23:40|783.49|780.19|785.41|782.11|785.41|782.11|783.49|780.19|0
1646760230000|2022-03-08 17:23:50|785.65|782.35|784.93|781.63|785.65|782.35|783.73|780.43|0
1646760240000|2022-03-08 17:24:00|783.37|780.07|782.52|779.22|783.37|780.07|782.52|779.22|0
1646760250000|2022-03-08 17:24:10|781.56|778.26|783|779.7|783|779.7|781.56|778.26|0
1646760260000|2022-03-08 17:24:20|784.09|780.79|783.48|780.18|785.17|781.87|783.48|780.18|0
1646760270000|2022-03-08 17:24:30|783|779.7|784.69|781.39|784.69|781.39|782.89|779.59|0
1646760280000|2022-03-08 17:24:40|785.41|782.11|784.21|780.91|785.41|782.11|784.21|780.91|0
1646760290000|2022-03-08 17:24:50|785.41|782.11|784.57|781.27|785.41|782.11|784.57|781.27|0
1646760300000|2022-03-08 17:25:00|784.69|781.39|784.21|780.91|784.69|781.39|783.97|780.67|0
1646760310000|2022-03-08 17:25:10|783.97|780.67|787.82|784.52|787.82|784.52|783.97|780.67|0
1646760320000|2022-03-08 17:25:20|786.37|783.07|788.3|785|788.3|785|786.37|783.07|0
1646760330000|2022-03-08 17:25:30|789.02|785.72|789.87|786.57|790.23|786.93|789.02|785.72|0
1646760340000|2022-03-08 17:25:40|789.74|786.44|791.19|787.89|791.19|787.89|789.74|786.44|0
1646760350000|2022-03-08 17:25:50|791.43|788.13|790.47|787.17|792.15|788.85|790.47|787.17|0
1646760360000|2022-03-08 17:26:00|789.26|785.96|788.18|784.88|789.26|785.96|788.18|784.88|0
1646760370000|2022-03-08 17:26:10|789.98|786.68|791.07|787.77|791.07|787.77|789.98|786.68|0
1646760380000|2022-03-08 17:26:20|790.23|786.93|790.71|787.41|790.71|787.41|789.87|786.57|0
1646760390000|2022-03-08 17:26:30|790.47|787.17|789.02|785.72|790.47|787.17|789.02|785.72|0
1646760400000|2022-03-08 17:26:40|789.26|785.96|789.5|786.2|789.5|786.2|789.26|785.96|0
1646760410000|2022-03-08 17:26:50|789.02|785.72|790.71|787.41|790.71|787.41|789.02|785.72|0
1646760420000|2022-03-08 17:27:00|789.74|786.44|790.23|786.93|790.71|787.41|789.74|786.44|0
1646760430000|2022-03-08 17:27:10|790.47|787.17|789.02|785.72|790.47|787.17|789.02|785.72|0
1646760440000|2022-03-08 17:27:20|788.54|785.24|787.7|784.4|788.54|785.24|787.34|784.04|0
1646760450000|2022-03-08 17:27:30|787.09|783.79|785.65|782.35|787.09|783.79|785.65|782.35|0
1646760460000|2022-03-08 17:27:40|783.97|780.67|784.21|780.91|784.21|780.91|783.37|780.07|0
1646760470000|2022-03-08 17:27:50|784.69|781.39|783.97|780.67|784.69|781.39|783.24|779.94|0
1646760480000|2022-03-08 17:28:00|783.13|779.83|783.85|780.55|784.57|781.27|783.13|779.83|0
1646760490000|2022-03-08 17:28:10|783|779.7|781.08|777.78|784.33|781.03|781.08|777.78|0
1646760500000|2022-03-08 17:28:20|782.52|779.22|780.36|777.06|782.52|779.22|780.36|777.06|0
1646760510000|2022-03-08 17:28:30|779.4|776.1|778.92|775.62|779.88|776.58|778.92|775.62|0
1646760520000|2022-03-08 17:28:40|779.16|775.86|779.4|776.1|779.64|776.34|778.44|775.14|0
1646760530000|2022-03-08 17:28:50|780.12|776.82|778.68|775.38|780.12|776.82|778.68|775.38|0
1646760540000|2022-03-08 17:29:00|779.16|775.86|777.23|773.93|779.4|776.1|777.23|773.93|0
1646760550000|2022-03-08 17:29:10|776.03|772.73|775.07|771.77|776.03|772.73|774.35|771.05|0
1646760560000|2022-03-08 17:29:20|775.79|772.49|777.12|773.82|777.12|773.82|775.79|772.49|0
1646760570000|2022-03-08 17:29:30|775.55|772.25|774.83|771.53|775.55|772.25|774.83|771.53|0
1646760580000|2022-03-08 17:29:40|775.31|772.01|771.47|768.17|775.31|772.01|771.47|768.17|0
1646760590000|2022-03-08 17:29:50|772.67|769.37|774.35|771.05|774.35|771.05|772.67|769.37|0
1646760600000|2022-03-08 17:30:00|774.11|770.81|772.43|769.13|774.59|771.29|772.43|769.13|0
1646760610000|2022-03-08 17:30:10|772.56|769.26|773.15|769.85|773.87|770.57|772.56|769.26|0
1646760620000|2022-03-08 17:30:20|773.63|770.33|775.31|772.01|775.31|772.01|773.63|770.33|0
1646760630000|2022-03-08 17:30:30|775.44|772.14|776.51|773.21|776.51|773.21|775.44|772.14|0
1646760640000|2022-03-08 17:30:40|776.75|773.45|776.51|773.21|776.75|773.45|776.16|772.86|0
1646760650000|2022-03-08 17:30:50|776.88|773.58|778.08|774.78|778.68|775.38|776.88|773.58|0
1646760660000|2022-03-08 17:31:00|777.95|774.65|777.47|774.17|777.95|774.65|777.47|774.17|0
1646760670000|2022-03-08 17:31:10|778.44|775.14|778.92|775.62|778.92|775.62|777.95|774.65|0
1646760680000|2022-03-08 17:31:20|779.52|776.22|780.84|777.54|781.32|778.02|779.52|776.22|0
1646760690000|2022-03-08 17:31:30|781.08|777.78|780.12|776.82|781.8|778.5|779.88|776.58|0
1646760700000|2022-03-08 17:31:40|780.36|777.06|780.6|777.3|780.84|777.54|780.36|777.06|0
1646760710000|2022-03-08 17:31:50|780.36|777.06|779.64|776.34|780.84|777.54|779.64|776.34|0
1646760720000|2022-03-08 17:32:00|778.92|775.62|778.68|775.38|779.16|775.86|778.68|775.38|0
1646760730000|2022-03-08 17:32:10|778.44|775.14|777.95|774.65|778.44|775.14|777.95|774.65|0
1646760740000|2022-03-08 17:32:20|777.47|774.17|779.04|775.74|779.04|775.74|777.47|774.17|0
1646760750000|2022-03-08 17:32:30|779.88|776.58|780|776.7|780.48|777.18|779.88|776.58|0
1646760760000|2022-03-08 17:32:40|779.88|776.58|778.19|774.89|779.88|776.58|778.19|774.89|0
1646760770000|2022-03-08 17:32:50|778.44|775.14|778.84|775.54|779.08|775.78|778.19|774.89|0
1646760780000|2022-03-08 17:33:00|778.24|774.94|776.32|773.02|778.24|774.94|775.96|772.66|0
1646760790000|2022-03-08 17:33:10|776.44|773.14|774.76|771.46|776.44|773.14|774.17|770.87|0
1646760800000|2022-03-08 17:33:20|774.28|770.98|773.08|769.78|774.28|770.98|772.84|769.54|0
1646760810000|2022-03-08 17:33:30|773.56|770.26|770.69|767.39|773.56|770.26|770.69|767.39|0
1646760820000|2022-03-08 17:33:40|769.97|766.67|768.9|765.6|769.97|766.67|768.9|765.6|0
1646760830000|2022-03-08 17:33:50|768.54|765.24|769.25|765.95|769.73|766.43|768.54|765.24|0
1646760840000|2022-03-08 17:34:00|770.21|766.91|769.97|766.67|770.21|766.91|769.97|766.67|0
1646760850000|2022-03-08 17:34:10|770.69|767.39|770.21|766.91|770.69|767.39|770.1|766.8|0
1646760860000|2022-03-08 17:34:20|769.38|766.08|768.3|765|769.38|766.08|767.58|764.28|0
1646760870000|2022-03-08 17:34:30|767.47|764.17|767.1|763.8|767.82|764.52|767.1|763.8|0
1646760880000|2022-03-08 17:34:40|766.38|763.08|766.62|763.32|766.62|763.32|766.15|762.85|0
1646760890000|2022-03-08 17:34:50|766.38|763.08|766.86|763.56|766.86|763.56|766.38|763.08|0
1646760900000|2022-03-08 17:35:00|767.58|764.28|767.34|764.04|768.78|765.48|767.34|764.04|0
1646760910000|2022-03-08 17:35:10|767.82|764.52|769.02|765.72|769.02|765.72|767.82|764.52|0
1646760920000|2022-03-08 17:35:20|769.38|766.08|769.73|766.43|769.73|766.43|769.38|766.08|0
1646760930000|2022-03-08 17:35:30|769.14|765.84|770.1|766.8|770.21|766.91|769.14|765.84|0
1646760940000|2022-03-08 17:35:40|769.97|766.67|771.89|768.59|771.89|768.59|769.97|766.67|0
1646760950000|2022-03-08 17:35:50|772.61|769.31|771.05|767.75|772.61|769.31|771.05|767.75|0
1646760960000|2022-03-08 17:36:00|771.29|767.99|770.69|767.39|771.29|767.99|770.69|767.39|0
1646760970000|2022-03-08 17:36:10|771.65|768.35|772.84|769.54|773.08|769.78|771.65|768.35|0
1646760980000|2022-03-08 17:36:20|772.49|769.19|774.04|770.74|774.04|770.74|772.49|769.19|0
1646760990000|2022-03-08 17:36:30|774.76|771.46|773.08|769.78|774.76|771.46|773.08|769.78|0
1646761000000|2022-03-08 17:36:40|772.84|769.54|770.69|767.39|772.84|769.54|770.69|767.39|0
1646761010000|2022-03-08 17:36:50|771.29|767.99|768.06|764.76|771.29|767.99|768.06|764.76|0
1646761020000|2022-03-08 17:37:00|767.58|764.28|768.42|765.12|768.42|765.12|767.58|764.28|0
1646761030000|2022-03-08 17:37:10|768.18|764.88|768.66|765.36|768.66|765.36|768.18|764.88|0
1646761040000|2022-03-08 17:37:20|767.7|764.4|767.94|764.64|769.01|765.71|767.7|764.4|0
1646761050000|2022-03-08 17:37:30|767.58|764.28|767.34|764.04|768.3|765|767.34|764.04|0
1646761060000|2022-03-08 17:37:40|766.62|763.32|769.49|766.19|769.62|766.32|766.62|763.32|0
1646761070000|2022-03-08 17:37:50|769.62|766.32|769.25|765.95|769.62|766.32|769.25|765.95|0
1646761080000|2022-03-08 17:38:00|768.66|765.36|769.73|766.43|769.73|766.43|768.66|765.36|0
1646761090000|2022-03-08 17:38:10|769.14|765.84|769.01|765.71|769.14|765.84|768.78|765.48|0
1646761100000|2022-03-08 17:38:20|768.54|765.24|768.54|765.24|768.54|765.24|768.54|765.24|0
1646761110000|2022-03-08 17:38:30|768.18|764.88|766.86|763.56|768.18|764.88|766.86|763.56|0
1646761120000|2022-03-08 17:38:40|766.15|762.85|768.06|764.76|768.06|764.76|765.67|762.37|0
1646761130000|2022-03-08 17:38:50|769.14|765.84|769.01|765.71|769.14|765.84|768.54|765.24|0
1646761140000|2022-03-08 17:39:00|767.94|764.64|766.86|763.56|767.94|764.64|766.86|763.56|0
1646761150000|2022-03-08 17:39:10|766.38|763.08|766.99|763.69|767.1|763.8|766.38|763.08|0
1646761160000|2022-03-08 17:39:20|767.58|764.28|767.58|764.28|768.06|764.76|767.34|764.04|0
1646761170000|2022-03-08 17:39:30|768.18|764.88|767.23|763.93|768.18|764.88|767.1|763.8|0
1646761180000|2022-03-08 17:39:40|766.14|762.84|764.95|761.65|766.14|762.84|764.95|761.65|0
1646761190000|2022-03-08 17:39:50|763.76|760.46|764.6|761.3|765.43|762.13|763.76|760.46|0
1646761200000|2022-03-08 17:40:00|763.99|760.69|764.36|761.06|765.43|762.13|763.99|760.69|0
1646761210000|2022-03-08 17:40:10|764.47|761.17|765.19|761.89|765.19|761.89|764.47|761.17|0
1646761220000|2022-03-08 17:40:20|765.31|762.01|767.34|764.04|767.58|764.28|765.31|762.01|0
1646761230000|2022-03-08 17:40:30|766.86|763.56|767.82|764.52|767.82|764.52|766.14|762.84|0
1646761240000|2022-03-08 17:40:40|769.25|765.95|767.82|764.52|769.25|765.95|767.82|764.52|0
1646761250000|2022-03-08 17:40:50|767.58|764.28|769.73|766.43|769.73|766.43|767.58|764.28|0
1646761260000|2022-03-08 17:41:00|769.49|766.19|772.37|769.07|772.84|769.54|769.49|766.19|0
1646761270000|2022-03-08 17:41:10|771.41|768.11|771.41|768.11|772.6|769.3|771.41|768.11|0
1646761280000|2022-03-08 17:41:20|772.13|768.83|772.13|768.83|772.6|769.3|772.13|768.83|0
1646761290000|2022-03-08 17:41:30|772.37|769.07|772.6|769.3|773.08|769.78|772.37|769.07|0
1646761300000|2022-03-08 17:41:40|772.25|768.95|770.93|767.63|772.25|768.95|770.93|767.63|0
1646761310000|2022-03-08 17:41:50|770.21|766.91|770.69|767.39|770.69|767.39|769.97|766.67|0
1646761320000|2022-03-08 17:42:00|770.45|767.15|770.69|767.39|771.17|767.87|770.45|767.15|0
1646761330000|2022-03-08 17:42:10|768.54|765.24|769.97|766.67|770.45|767.15|768.54|765.24|0
1646761340000|2022-03-08 17:42:20|770.69|767.39|769.62|766.32|770.69|767.39|769.62|766.32|0
1646761350000|2022-03-08 17:42:30|769.86|766.56|769.14|765.84|770.34|767.04|769.14|765.84|0
1646761360000|2022-03-08 17:42:40|769.97|766.67|768.78|765.48|769.97|766.67|768.78|765.48|0
1646761370000|2022-03-08 17:42:50|769.01|765.71|769.49|766.19|770.21|766.91|769.01|765.71|0
1646761380000|2022-03-08 17:43:00|770.1|766.8|768.78|765.48|770.1|766.8|768.3|765|0
1646761390000|2022-03-08 17:43:10|767.34|764.04|767.58|764.28|767.58|764.28|767.34|764.04|0
1646761400000|2022-03-08 17:43:20|767.82|764.52|769.01|765.71|769.01|765.71|767.82|764.52|0
1646761410000|2022-03-08 17:43:30|767.82|764.52|765.67|762.37|768.3|765|765.67|762.37|0
1646761420000|2022-03-08 17:43:40|764.23|760.93|761.37|758.07|764.23|760.93|761.37|758.07|0
1646761430000|2022-03-08 17:43:50|762.08|758.78|761.84|758.54|762.08|758.78|761.37|758.07|0
1646761440000|2022-03-08 17:44:00|762|758.7|763.55|760.25|764.03|760.73|762|758.7|0
1646761450000|2022-03-08 17:44:10|762|758.7|762|758.7|762|758.7|761.76|758.46|0
1646761460000|2022-03-08 17:44:20|761.63|758.33|760.68|757.38|763.19|759.89|760.68|757.38|0
1646761470000|2022-03-08 17:44:30|761.16|757.86|762.83|759.53|763.07|759.77|761.16|757.86|0
1646761480000|2022-03-08 17:44:40|761.63|758.33|762.11|758.81|762.11|758.81|761.4|758.1|0
1646761490000|2022-03-08 17:44:50|762.83|759.53|762.83|759.53|763.55|760.25|762.83|759.53|0
1646761500000|2022-03-08 17:45:00|764.26|760.96|765.22|761.92|765.22|761.92|764.26|760.96|0
1646761510000|2022-03-08 17:45:10|765.35|762.05|766.9|763.6|766.9|763.6|764.98|761.68|0
1646761520000|2022-03-08 17:45:20|767.5|764.2|767.85|764.55|768.81|765.51|767.5|764.2|0
1646761530000|2022-03-08 17:45:30|767.38|764.08|767.61|764.31|767.61|764.31|766.78|763.48|0
1646761540000|2022-03-08 17:45:40|766.66|763.36|764.03|760.73|766.66|763.36|764.03|760.73|0
1646761550000|2022-03-08 17:45:50|763.79|760.49|763.79|760.49|764.03|760.73|763.79|760.49|0
1646761560000|2022-03-08 17:46:00|764.5|761.2|764.26|760.96|764.5|761.2|763.79|760.49|0
1646761570000|2022-03-08 17:46:10|763.79|760.49|761.63|758.33|763.79|760.49|761.63|758.33|0
1646761580000|2022-03-08 17:46:20|762.83|759.53|759.96|756.66|762.83|759.53|759.96|756.66|0
1646761590000|2022-03-08 17:46:30|760.2|756.9|759.96|756.66|760.2|756.9|759.72|756.42|0
1646761600000|2022-03-08 17:46:40|760.44|757.14|761.04|757.74|761.04|757.74|759.72|756.42|0
1646761610000|2022-03-08 17:46:50|760.68|757.38|761.16|757.86|761.76|758.46|760.68|757.38|0
1646761620000|2022-03-08 17:47:00|761.4|758.1|760.92|757.62|761.76|758.46|760.92|757.62|0
1646761630000|2022-03-08 17:47:10|761.4|758.1|762.11|758.81|762.11|758.81|760.68|757.38|0
1646761640000|2022-03-08 17:47:20|761.87|758.57|762.83|759.53|762.83|759.53|761.87|758.57|0
1646761650000|2022-03-08 17:47:30|761.4|758.1|760.8|757.5|761.4|758.1|760.8|757.5|0
1646761660000|2022-03-08 17:47:40|761.28|757.98|762|758.7|762|758.7|761.16|757.86|0
1646761670000|2022-03-08 17:47:50|761.4|758.1|761.4|758.1|761.4|758.1|760.8|757.5|0
1646761680000|2022-03-08 17:48:00|762.59|759.29|762.83|759.53|763.79|760.49|762.59|759.29|0
1646761690000|2022-03-08 17:48:10|764.26|760.96|764.5|761.2|764.74|761.44|764.03|760.73|0
1646761700000|2022-03-08 17:48:20|764.03|760.73|764.03|760.73|764.03|760.73|763.79|760.49|0
1646761710000|2022-03-08 17:48:30|763.55|760.25|764.26|760.96|764.26|760.96|763.43|760.13|0
1646761720000|2022-03-08 17:48:40|762.59|759.29|764.03|760.73|764.03|760.73|762.35|759.05|0
1646761730000|2022-03-08 17:48:50|764.26|760.96|764.74|761.44|764.98|761.68|764.26|760.96|0
1646761740000|2022-03-08 17:49:00|763.91|760.61|762.48|759.18|763.91|760.61|762.48|759.18|0
1646761750000|2022-03-08 17:49:10|762.59|759.29|763.07|759.77|763.07|759.77|762.11|758.81|0
1646761760000|2022-03-08 17:49:20|762.59|759.29|762.71|759.41|763.31|760.01|762.35|759.05|0
1646761770000|2022-03-08 17:49:30|762.83|759.53|764.02|760.72|764.02|760.72|762.59|759.29|0
1646761780000|2022-03-08 17:49:40|763.55|760.25|764.26|760.96|764.26|760.96|763.55|760.25|0
1646761790000|2022-03-08 17:49:50|763.91|760.61|763.79|760.49|763.91|760.61|763.31|760.01|0
1646761800000|2022-03-08 17:50:00|765.7|762.4|764.5|761.2|766.18|762.88|764.5|761.2|0
1646761810000|2022-03-08 17:50:10|765.94|762.64|765.94|762.64|767.14|763.84|765.94|762.64|0
1646761820000|2022-03-08 17:50:20|766.66|763.36|770.25|766.95|770.25|766.95|766.66|763.36|0
1646761830000|2022-03-08 17:50:30|769.77|766.47|770.97|767.67|771.33|768.03|769.77|766.47|0
1646761840000|2022-03-08 17:50:40|772.4|769.1|770.61|767.31|772.4|769.1|770.25|766.95|0
1646761850000|2022-03-08 17:50:50|770.13|766.83|771.21|767.91|771.21|767.91|770.13|766.83|0
1646761860000|2022-03-08 17:51:00|771.93|768.63|771.93|768.63|771.93|768.63|771.21|767.91|0
1646761870000|2022-03-08 17:51:10|771.81|768.51|772.64|769.34|773.6|770.3|771.81|768.51|0
1646761880000|2022-03-08 17:51:20|772.88|769.58|773.6|770.3|773.6|770.3|772.88|769.58|0
1646761890000|2022-03-08 17:51:30|773.84|770.54|773.84|770.54|774.08|770.78|773.36|770.06|0
1646761900000|2022-03-08 17:51:40|772.4|769.1|771.21|767.91|772.4|769.1|771.21|767.91|0
1646761910000|2022-03-08 17:51:50|770.97|767.67|770.49|767.19|771.21|767.91|770.37|767.07|0
1646761920000|2022-03-08 17:52:00|769.77|766.47|767.61|764.31|769.77|766.47|767.61|764.31|0
1646761930000|2022-03-08 17:52:10|767.37|764.07|767.61|764.31|767.85|764.55|766.9|763.6|0
1646761940000|2022-03-08 17:52:20|767.37|764.07|767.37|764.07|767.85|764.55|767.37|764.07|0
1646761950000|2022-03-08 17:52:30|766.9|763.6|764.39|761.09|766.9|763.6|764.39|761.09|0
1646761960000|2022-03-08 17:52:40|764.26|760.96|765.22|761.92|765.35|762.05|764.26|760.96|0
1646761970000|2022-03-08 17:52:50|764.98|761.68|766.42|763.12|766.42|763.12|764.98|761.68|0
1646761980000|2022-03-08 17:53:00|767.14|763.84|763.55|760.25|767.14|763.84|763.55|760.25|0
1646761990000|2022-03-08 17:53:10|764.15|760.85|764.26|760.96|764.26|760.96|763.79|760.49|0
1646762000000|2022-03-08 17:53:20|762.83|759.53|762.71|759.41|763.07|759.77|762|758.7|0
1646762010000|2022-03-08 17:53:30|762.95|759.65|761.87|758.57|762.95|759.65|761.87|758.57|0
1646762020000|2022-03-08 17:53:40|761.63|758.33|762.11|758.81|762.24|758.94|761.63|758.33|0
1646762030000|2022-03-08 17:53:50|761.63|758.33|760.44|757.14|762.11|758.81|760.44|757.14|0
1646762040000|2022-03-08 17:54:00|761.52|758.22|760.68|757.38|761.87|758.57|760.68|757.38|0
1646762050000|2022-03-08 17:54:10|759.96|756.66|759.72|756.42|760.2|756.9|759.61|756.31|0
1646762060000|2022-03-08 17:54:20|759.48|756.18|760.92|757.62|760.92|757.62|759.48|756.18|0
1646762070000|2022-03-08 17:54:30|761.52|758.22|761.87|758.57|762.35|759.05|761.52|758.22|0
1646762080000|2022-03-08 17:54:40|761.16|757.86|758.29|754.99|761.16|757.86|758.29|754.99|0
1646762090000|2022-03-08 17:54:50|757.81|754.51|757.81|754.51|757.81|754.51|757.81|754.51|0
1646762100000|2022-03-08 17:55:00|758.17|754.87|759.48|756.18|759.48|756.18|758.17|754.87|0
1646762110000|2022-03-08 17:55:10|759.96|756.66|762.83|759.53|762.83|759.53|759.96|756.66|0
1646762120000|2022-03-08 17:55:20|762.59|759.29|763.07|759.77|763.07|759.77|762.11|758.81|0
1646762130000|2022-03-08 17:55:30|762.35|759.05|761.39|758.09|762.35|759.05|761.39|758.09|0
1646762140000|2022-03-08 17:55:40|761.87|758.57|760.92|757.62|761.87|758.57|760.92|757.62|0
1646762150000|2022-03-08 17:55:50|761.16|757.86|760.92|757.62|761.16|757.86|760.08|756.78|0
1646762160000|2022-03-08 17:56:00|760.8|757.5|762.59|759.29|763.07|759.77|760.8|757.5|0
1646762170000|2022-03-08 17:56:10|762.35|759.05|762.11|758.81|762.35|759.05|762.11|758.81|0
1646762180000|2022-03-08 17:56:20|761.52|758.22|762.59|759.29|762.59|759.29|761.52|758.22|0
1646762190000|2022-03-08 17:56:30|763.78|760.48|763.55|760.25|764.74|761.44|763.07|759.77|0
1646762200000|2022-03-08 17:56:40|764.02|760.72|764.15|760.85|764.26|760.96|763.78|760.48|0
1646762210000|2022-03-08 17:56:50|763.55|760.25|763.31|760.01|763.55|760.25|763.31|760.01|0
1646762220000|2022-03-08 17:57:00|761.39|758.09|762.59|759.29|762.59|759.29|761.39|758.09|0
1646762230000|2022-03-08 17:57:10|762.11|758.81|760.68|757.38|762.11|758.81|760.68|757.38|0
1646762240000|2022-03-08 17:57:20|760.2|756.9|760.44|757.14|760.44|757.14|759.96|756.66|0
1646762250000|2022-03-08 17:57:30|760.92|757.62|760.92|757.62|760.92|757.62|760.44|757.14|0
1646762260000|2022-03-08 17:57:40|760.56|757.26|761.87|758.57|761.87|758.57|760.56|757.26|0
1646762270000|2022-03-08 17:57:50|762.59|759.29|761.63|758.33|762.71|759.41|761.63|758.33|0
1646762280000|2022-03-08 17:58:00|760.44|757.14|761.28|757.98|761.28|757.98|760.2|756.9|0
1646762290000|2022-03-08 17:58:10|761.87|758.57|761.39|758.09|761.87|758.57|761.39|758.09|0
1646762300000|2022-03-08 17:58:20|761.87|758.57|761.63|758.33|763.07|759.77|761.63|758.33|0
1646762310000|2022-03-08 17:58:30|761.87|758.57|761.39|758.09|761.87|758.57|760.92|757.62|0
1646762320000|2022-03-08 17:58:40|761.63|758.33|761.39|758.09|761.63|758.33|760.68|757.38|0
1646762330000|2022-03-08 17:58:50|761.87|758.57|763.31|760.01|763.31|760.01|761.87|758.57|0
1646762340000|2022-03-08 17:59:00|762.11|758.81|762.11|758.81|762.11|758.81|761.15|757.85|0
1646762350000|2022-03-08 17:59:10|761.28|757.98|761.04|757.74|761.39|758.09|761.04|757.74|0
1646762360000|2022-03-08 17:59:20|760.92|757.62|761.87|758.57|761.87|758.57|760.92|757.62|0
1646762370000|2022-03-08 17:59:30|761.63|758.33|761.63|758.33|761.87|758.57|761.63|758.33|0
1646762380000|2022-03-08 17:59:40|761.52|758.22|761.52|758.22|761.87|758.57|761.52|758.22|0
1646762390000|2022-03-08 17:59:50|761.15|757.85|760.92|757.62|761.15|757.85|760.68|757.38|0
1646762400000|2022-03-08 18:00:00|760.68|757.38|758.89|755.59|760.68|757.38|758.89|755.59|0
1646762410000|2022-03-08 18:00:10|759.24|755.94|757.81|754.51|759.24|755.94|757.81|754.51|0
1646762420000|2022-03-08 18:00:20|756.62|753.32|757.57|754.27|757.57|754.27|756.62|753.32|0
1646762430000|2022-03-08 18:00:30|757.09|753.79|757.81|754.51|757.81|754.51|757.09|753.79|0
1646762440000|2022-03-08 18:00:40|757.57|754.27|758.05|754.75|758.05|754.75|757.57|754.27|0
1646762450000|2022-03-08 18:00:50|757.81|754.51|756.85|753.55|757.81|754.51|756.85|753.55|0
1646762460000|2022-03-08 18:01:00|756.5|753.2|756.38|753.08|756.85|753.55|756.38|753.08|0
1646762470000|2022-03-08 18:01:10|756.62|753.32|755.9|752.6|756.62|753.32|755.18|751.88|0
1646762480000|2022-03-08 18:01:20|755.42|752.12|753.51|750.21|755.42|752.12|753.51|750.21|0
1646762490000|2022-03-08 18:01:30|753.28|749.98|754.47|751.17|754.47|751.17|753.28|749.98|0
1646762500000|2022-03-08 18:01:40|754.35|751.05|753.04|749.74|754.35|751.05|753.04|749.74|0
1646762510000|2022-03-08 18:01:50|753.51|750.21|753.28|749.98|753.99|750.69|753.28|749.98|0
1646762520000|2022-03-08 18:02:00|753.04|749.74|754.71|751.41|754.71|751.41|753.04|749.74|0
1646762530000|2022-03-08 18:02:10|754.95|751.65|754.71|751.41|754.95|751.65|753.99|750.69|0
1646762540000|2022-03-08 18:02:20|754.47|751.17|753.28|749.98|754.47|751.17|753.28|749.98|0
1646762550000|2022-03-08 18:02:30|753.75|750.45|753.04|749.74|753.75|750.45|753.04|749.74|0
1646762560000|2022-03-08 18:02:40|752.08|748.78|752.8|749.5|752.8|749.5|752.08|748.78|0
1646762570000|2022-03-08 18:02:50|752.56|749.26|751.49|748.19|752.56|749.26|751.49|748.19|0
1646762580000|2022-03-08 18:03:00|750.89|747.59|750.41|747.11|751.01|747.71|750.41|747.11|0
1646762590000|2022-03-08 18:03:10|749.46|746.16|749.22|745.92|749.46|746.16|748.98|745.68|0
1646762600000|2022-03-08 18:03:20|749.35|746.05|751.37|748.07|751.37|748.07|749.35|746.05|0
1646762610000|2022-03-08 18:03:30|750.18|746.88|749.22|745.92|750.18|746.88|749.22|745.92|0
1646762620000|2022-03-08 18:03:40|749.7|746.4|749.46|746.16|750.41|747.11|749.46|746.16|0
1646762630000|2022-03-08 18:03:50|749.22|745.92|749.22|745.92|749.22|745.92|748.98|745.68|0
1646762640000|2022-03-08 18:04:00|749.7|746.4|750.18|746.88|750.41|747.11|749.7|746.4|0
1646762650000|2022-03-08 18:04:10|750.89|747.59|749.22|745.92|750.89|747.59|749.22|745.92|0
1646762660000|2022-03-08 18:04:20|749.94|746.64|749.94|746.64|750.41|747.11|749.94|746.64|0
1646762670000|2022-03-08 18:04:30|749.22|745.92|749.46|746.16|749.46|746.16|748.98|745.68|0
1646762680000|2022-03-08 18:04:40|749.22|745.92|748.75|745.45|749.22|745.92|748.75|745.45|0
1646762690000|2022-03-08 18:04:50|748.51|745.21|748.03|744.73|748.51|745.21|748.03|744.73|0
1646762700000|2022-03-08 18:05:00|748.27|744.97|748.98|745.68|748.98|745.68|747.08|743.78|0
1646762710000|2022-03-08 18:05:10|748.75|745.45|747.55|744.25|749.22|745.92|747.55|744.25|0
1646762720000|2022-03-08 18:05:20|747.32|744.02|747.08|743.78|748.27|744.97|747.08|743.78|0
1646762730000|2022-03-08 18:05:30|747.32|744.02|749.22|745.92|749.22|745.92|747.32|744.02|0
1646762740000|2022-03-08 18:05:40|749.46|746.16|750.41|747.11|750.41|747.11|749.46|746.16|0
1646762750000|2022-03-08 18:05:50|750.89|747.59|748.98|745.68|750.89|747.59|748.98|745.68|0
1646762760000|2022-03-08 18:06:00|749.46|746.16|750.18|746.88|750.18|746.88|749.11|745.81|0
1646762770000|2022-03-08 18:06:10|750.65|747.35|748.98|745.68|750.65|747.35|748.98|745.68|0
1646762780000|2022-03-08 18:06:20|749.46|746.16|749.46|746.16|749.46|746.16|748.98|745.68|0
1646762790000|2022-03-08 18:06:30|749.58|746.28|751.01|747.71|751.01|747.71|749.58|746.28|0
1646762800000|2022-03-08 18:06:40|751.61|748.31|750.18|746.88|751.61|748.31|749.94|746.64|0
1646762810000|2022-03-08 18:06:50|749.94|746.64|748.51|745.21|749.94|746.64|748.51|745.21|0
1646762820000|2022-03-08 18:07:00|748.15|744.85|750.06|746.76|750.06|746.76|748.15|744.85|0
1646762830000|2022-03-08 18:07:10|748.51|745.21|748.75|745.45|749.22|745.92|748.51|745.21|0
1646762840000|2022-03-08 18:07:20|748.51|745.21|747.32|744.02|748.51|745.21|747.32|744.02|0
1646762850000|2022-03-08 18:07:30|746.84|743.54|746.36|743.06|746.84|743.54|746.36|743.06|0
1646762860000|2022-03-08 18:07:40|747.08|743.78|745.41|742.11|747.92|744.62|745.41|742.11|0
1646762870000|2022-03-08 18:07:50|745.54|742.24|746.13|742.83|746.13|742.83|745.54|742.24|0
1646762880000|2022-03-08 18:08:00|746.36|743.06|745.65|742.35|746.36|743.06|745.41|742.11|0
1646762890000|2022-03-08 18:08:10|745.41|742.11|745.65|742.35|745.65|742.35|745.41|742.11|0
1646762900000|2022-03-08 18:08:20|746.6|743.3|744.46|741.16|747.08|743.78|744.46|741.16|0
1646762910000|2022-03-08 18:08:30|743.98|740.68|745.54|742.24|745.54|742.24|743.98|740.68|0
1646762920000|2022-03-08 18:08:40|745.65|742.35|744.46|741.16|745.89|742.59|744.46|741.16|0
1646762930000|2022-03-08 18:08:50|744.58|741.28|744.46|741.16|744.58|741.28|743.98|740.68|0
1646762940000|2022-03-08 18:09:00|744.94|741.64|746.01|742.71|746.01|742.71|744.94|741.64|0
1646762950000|2022-03-08 18:09:10|745.89|742.59|746.13|742.83|746.25|742.95|745.41|742.11|0
1646762960000|2022-03-08 18:09:20|746.01|742.71|744.94|741.64|746.01|742.71|744.94|741.64|0
1646762970000|2022-03-08 18:09:30|745.65|742.35|745.41|742.11|745.65|742.35|745.17|741.87|0
1646762980000|2022-03-08 18:09:40|744.94|741.64|744.46|741.16|744.94|741.64|744.46|741.16|0
1646762990000|2022-03-08 18:09:50|744.22|740.92|742.74|739.44|744.22|740.92|742.74|739.44|0
1646763000000|2022-03-08 18:10:00|742.26|738.96|745.61|742.31|745.61|742.31|742.26|738.96|0
1646763010000|2022-03-08 18:10:10|745.8|742.5|744.6|741.3|745.8|742.5|744.36|741.06|0
1646763020000|2022-03-08 18:10:20|744.36|741.06|744.36|741.06|744.48|741.18|744.36|741.06|0
1646763030000|2022-03-08 18:10:30|743.64|740.34|742.93|739.63|743.64|740.34|742.93|739.63|0
1646763040000|2022-03-08 18:10:40|742.21|738.91|743.4|740.1|743.4|740.1|742.21|738.91|0
1646763050000|2022-03-08 18:10:50|743.64|740.34|743.4|740.1|743.88|740.58|743.4|740.1|0
1646763060000|2022-03-08 18:11:00|743.16|739.86|743.88|740.58|743.88|740.58|743.16|739.86|0
1646763070000|2022-03-08 18:11:10|743.64|740.34|743.4|740.1|745.2|741.9|743.4|740.1|0
1646763080000|2022-03-08 18:11:20|743.64|740.34|743.88|740.58|743.88|740.58|742.92|739.62|0
1646763090000|2022-03-08 18:11:30|744.12|740.82|743.4|740.1|744.6|741.3|743.4|740.1|0
1646763100000|2022-03-08 18:11:40|742.92|739.62|744.12|740.82|744.12|740.82|742.92|739.62|0
1646763110000|2022-03-08 18:11:50|743.64|740.34|744.84|741.54|744.84|741.54|743.64|740.34|0
1646763120000|2022-03-08 18:12:00|743.88|740.58|743.77|740.47|743.88|740.58|743.64|740.34|0
1646763130000|2022-03-08 18:12:10|743.64|740.34|743.4|740.1|743.64|740.34|742.92|739.62|0
1646763140000|2022-03-08 18:12:20|743.16|739.86|743.4|740.1|743.4|740.1|743.16|739.86|0
1646763150000|2022-03-08 18:12:30|743.64|740.34|742.21|738.91|743.64|740.34|742.21|738.91|0
1646763160000|2022-03-08 18:12:40|741.97|738.67|741.49|738.19|741.97|738.67|741.25|737.95|0
1646763170000|2022-03-08 18:12:50|742.45|739.15|743.4|740.1|743.64|740.34|742.45|739.15|0
1646763180000|2022-03-08 18:13:00|743.64|740.34|742.45|739.15|743.64|740.34|742.09|738.79|0
1646763190000|2022-03-08 18:13:10|742.21|738.91|744.12|740.82|744.12|740.82|742.21|738.91|0
1646763200000|2022-03-08 18:13:20|745.08|741.78|745.8|742.5|745.8|742.5|745.08|741.78|0
1646763210000|2022-03-08 18:13:30|745.08|741.78|745.32|742.02|745.56|742.26|745.08|741.78|0
1646763220000|2022-03-08 18:13:40|745.8|742.5|747.71|744.41|747.71|744.41|745.8|742.5|0
1646763230000|2022-03-08 18:13:50|747.47|744.17|747.23|743.93|747.47|744.17|747.23|743.93|0
1646763240000|2022-03-08 18:14:00|746.75|743.45|745.56|742.26|746.75|743.45|745.32|742.02|0
1646763250000|2022-03-08 18:14:10|745.32|742.02|746.51|743.21|746.51|743.21|745.32|742.02|0
1646763260000|2022-03-08 18:14:20|746.75|743.45|747.36|744.06|747.36|744.06|746.51|743.21|0
1646763270000|2022-03-08 18:14:30|747.71|744.41|747.23|743.93|747.71|744.41|747.23|743.93|0
1646763280000|2022-03-08 18:14:40|746.27|742.97|747.47|744.17|747.47|744.17|746.27|742.97|0
1646763290000|2022-03-08 18:14:50|747.23|743.93|748.79|745.49|749.63|746.33|747.23|743.93|0
1646763300000|2022-03-08 18:15:00|748.91|745.61|749.03|745.73|749.39|746.09|748.67|745.37|0
1646763310000|2022-03-08 18:15:10|748.19|744.89|747.95|744.65|748.19|744.89|747.71|744.41|0
1646763320000|2022-03-08 18:15:20|746.99|743.69|746.99|743.69|747.47|744.17|746.99|743.69|0
1646763330000|2022-03-08 18:15:30|747.23|743.93|748.07|744.77|748.07|744.77|747.23|743.93|0
1646763340000|2022-03-08 18:15:40|748.19|744.89|748.19|744.89|748.43|745.13|747.95|744.65|0
1646763350000|2022-03-08 18:15:50|748.67|745.37|748.79|745.49|748.79|745.49|748.67|745.37|0
1646763360000|2022-03-08 18:16:00|748.31|745.01|748.91|745.61|748.91|745.61|747.95|744.65|0
1646763370000|2022-03-08 18:16:10|749.15|745.85|748.91|745.61|749.75|746.45|748.91|745.61|0
1646763380000|2022-03-08 18:16:20|749.39|746.09|748.91|745.61|749.39|746.09|748.67|745.37|0
1646763390000|2022-03-08 18:16:30|748.67|745.37|749.51|746.21|749.75|746.45|748.67|745.37|0
1646763400000|2022-03-08 18:16:40|749.39|746.09|749.15|745.85|749.39|746.09|749.15|745.85|0
1646763410000|2022-03-08 18:16:50|748.91|745.61|746.75|743.45|748.91|745.61|746.75|743.45|0
1646763420000|2022-03-08 18:17:00|747.23|743.93|746.51|743.21|747.23|743.93|746.51|743.21|0
1646763430000|2022-03-08 18:17:10|746.03|742.73|745.56|742.26|746.03|742.73|745.08|741.78|0
1646763440000|2022-03-08 18:17:20|745.32|742.02|746.03|742.73|746.27|742.97|745.32|742.02|0
1646763450000|2022-03-08 18:17:30|746.27|742.97|746.51|743.21|746.51|743.21|746.03|742.73|0
1646763460000|2022-03-08 18:17:40|746.99|743.69|746.99|743.69|746.99|743.69|746.75|743.45|0
1646763470000|2022-03-08 18:17:50|747.36|744.06|747.36|744.06|747.71|744.41|747.23|743.93|0
1646763480000|2022-03-08 18:18:00|747.47|744.17|748.07|744.77|748.43|745.13|747.47|744.17|0
1646763490000|2022-03-08 18:18:10|748.19|744.89|750.58|747.28|750.58|747.28|748.19|744.89|0
1646763500000|2022-03-08 18:18:20|751.54|748.24|750.1|746.8|751.54|748.24|750.1|746.8|0
1646763510000|2022-03-08 18:18:30|750.71|747.41|751.78|748.48|751.78|748.48|750.71|747.41|0
1646763520000|2022-03-08 18:18:40|750.71|747.41|749.86|746.56|750.71|747.41|749.86|746.56|0
1646763530000|2022-03-08 18:18:50|749.62|746.32|750.82|747.52|750.82|747.52|749.62|746.32|0
1646763540000|2022-03-08 18:19:00|751.3|748|749.86|746.56|751.3|748|749.86|746.56|0
1646763550000|2022-03-08 18:19:10|751.06|747.76|751.78|748.48|752.02|748.72|751.06|747.76|0
1646763560000|2022-03-08 18:19:20|751.3|748|750.71|747.41|752.02|748.72|750.71|747.41|0
1646763570000|2022-03-08 18:19:30|750.34|747.04|749.75|746.45|750.34|747.04|749.75|746.45|0
1646763580000|2022-03-08 18:19:40|748.55|745.25|748.43|745.13|748.91|745.61|748.43|745.13|0
1646763590000|2022-03-08 18:19:50|748.19|744.89|747.95|744.65|748.19|744.89|747.47|744.17|0
1646763600000|2022-03-08 18:20:00|747.47|744.17|748.55|745.25|748.55|745.25|747.47|744.17|0
1646763610000|2022-03-08 18:20:10|749.62|746.32|750.82|747.52|750.82|747.52|749.62|746.32|0
1646763620000|2022-03-08 18:20:20|751.54|748.24|751.78|748.48|751.78|748.48|751.54|748.24|0
1646763630000|2022-03-08 18:20:30|752.86|749.56|750.95|747.65|752.86|749.56|750.95|747.65|0
1646763640000|2022-03-08 18:20:40|751.54|748.24|752.26|748.96|752.26|748.96|751.54|748.24|0
1646763650000|2022-03-08 18:20:50|752.15|748.85|751.06|747.76|752.26|748.96|751.06|747.76|0
1646763660000|2022-03-08 18:21:00|750.58|747.28|749.62|746.32|750.58|747.28|749.62|746.32|0
1646763670000|2022-03-08 18:21:10|749.15|745.85|750.58|747.28|750.58|747.28|749.15|745.85|0
1646763680000|2022-03-08 18:21:20|751.3|748|752.38|749.08|752.5|749.2|751.3|748|0
1646763690000|2022-03-08 18:21:30|752.5|749.2|753.22|749.92|753.22|749.92|752.5|749.2|0
1646763700000|2022-03-08 18:21:40|753.46|750.16|753.46|750.16|753.7|750.4|753.46|750.16|0
1646763710000|2022-03-08 18:21:50|754.42|751.12|754.54|751.24|754.66|751.36|754.42|751.12|0
1646763720000|2022-03-08 18:22:00|753.7|750.4|754.9|751.6|754.9|751.6|753.7|750.4|0
1646763730000|2022-03-08 18:22:10|754.78|751.48|754.42|751.12|754.9|751.6|754.42|751.12|0
1646763740000|2022-03-08 18:22:20|753.58|750.28|752.15|748.85|753.58|750.28|752.15|748.85|0
1646763750000|2022-03-08 18:22:30|752.5|749.2|752.74|749.44|752.74|749.44|752.5|749.2|0
1646763760000|2022-03-08 18:22:40|753.22|749.92|753.22|749.92|753.22|749.92|752.98|749.68|0
1646763770000|2022-03-08 18:22:50|753.94|750.64|754.54|751.24|754.54|751.24|753.94|750.64|0
1646763780000|2022-03-08 18:23:00|754.9|751.6|754.9|751.6|754.9|751.6|754.18|750.88|0
1646763790000|2022-03-08 18:23:10|754.66|751.36|755.86|752.56|756.58|753.28|754.66|751.36|0
1646763800000|2022-03-08 18:23:20|755.62|752.32|756.82|753.52|756.82|753.52|755.38|752.08|0
1646763810000|2022-03-08 18:23:30|757.54|754.24|757.3|754|757.54|754.24|756.82|753.52|0
1646763820000|2022-03-08 18:23:40|757.78|754.48|758.14|754.84|758.5|755.2|757.78|754.48|0
1646763830000|2022-03-08 18:23:50|758.5|755.2|757.78|754.48|758.62|755.32|757.78|754.48|0
1646763840000|2022-03-08 18:24:00|757.54|754.24|756.82|753.52|757.54|754.24|756.58|753.28|0
1646763850000|2022-03-08 18:24:10|757.54|754.24|759.94|756.64|759.94|756.64|757.54|754.24|0
1646763860000|2022-03-08 18:24:20|759.1|755.8|759.22|755.92|759.22|755.92|758.98|755.68|0
1646763870000|2022-03-08 18:24:30|759.7|756.4|760.06|756.76|760.18|756.88|759.7|756.4|0
1646763880000|2022-03-08 18:24:40|760.18|756.88|760.42|757.12|760.9|757.6|760.18|756.88|0
1646763890000|2022-03-08 18:24:50|762.22|758.92|761.86|758.56|762.34|759.04|761.62|758.32|0
1646763900000|2022-03-08 18:25:00|762.46|759.16|763.54|760.24|763.54|760.24|761.86|758.56|0
1646763910000|2022-03-08 18:25:10|763.78|760.48|764.5|761.2|764.63|761.33|763.78|760.48|0
1646763920000|2022-03-08 18:25:20|764.26|760.96|763.67|760.37|764.5|761.2|763.67|760.37|0
1646763930000|2022-03-08 18:25:30|763.43|760.13|762.82|759.52|763.78|760.48|762.82|759.52|0
1646763940000|2022-03-08 18:25:40|763.78|760.48|765.94|762.64|765.94|762.64|763.78|760.48|0
1646763950000|2022-03-08 18:25:50|766.18|762.88|765.22|761.92|766.18|762.88|764.74|761.44|0
1646763960000|2022-03-08 18:26:00|764.98|761.68|766.18|762.88|766.18|762.88|764.98|761.68|0
1646763970000|2022-03-08 18:26:10|766.55|763.25|767.15|763.85|767.63|764.33|766.55|763.25|0
1646763980000|2022-03-08 18:26:20|767.27|763.97|767.87|764.57|767.87|764.57|767.27|763.97|0
1646763990000|2022-03-08 18:26:30|768.59|765.29|769.79|766.49|769.79|766.49|768.47|765.17|0
1646764000000|2022-03-08 18:26:40|769.2|765.9|768.83|765.53|769.79|766.49|768.83|765.53|0
1646764010000|2022-03-08 18:26:50|769.55|766.25|770.4|767.1|770.4|767.1|769.55|766.25|0
1646764020000|2022-03-08 18:27:00|769.79|766.49|769.2|765.9|769.79|766.49|769.2|765.9|0
1646764030000|2022-03-08 18:27:10|770.03|766.73|770.76|767.46|770.76|767.46|769.79|766.49|0
1646764040000|2022-03-08 18:27:20|771.72|768.42|771.72|768.42|772.44|769.14|771.48|768.18|0
1646764050000|2022-03-08 18:27:30|773.16|769.86|773.41|770.11|773.41|770.11|772.68|769.38|0
1646764060000|2022-03-08 18:27:40|772.81|769.51|772.33|769.03|772.81|769.51|772.33|769.03|0
1646764070000|2022-03-08 18:27:50|771.84|768.54|771.48|768.18|771.84|768.54|771.48|768.18|0
1646764080000|2022-03-08 18:28:00|770.76|767.46|771.36|768.06|771.36|768.06|769.79|766.49|0
1646764090000|2022-03-08 18:28:10|771.24|767.94|773.41|770.11|773.41|770.11|771.24|767.94|0
1646764100000|2022-03-08 18:28:20|775.09|771.79|774.85|771.55|775.09|771.79|774.37|771.07|0
1646764110000|2022-03-08 18:28:30|773.89|770.59|773.89|770.59|774.37|771.07|773.89|770.59|0
1646764120000|2022-03-08 18:28:40|774.13|770.83|775.33|772.03|775.33|772.03|774.13|770.83|0
1646764130000|2022-03-08 18:28:50|775.57|772.27|774.61|771.31|776.06|772.76|774.61|771.31|0
1646764140000|2022-03-08 18:29:00|774.13|770.83|772.44|769.14|774.13|770.83|771.96|768.66|0
1646764150000|2022-03-08 18:29:10|772.68|769.38|772.44|769.14|772.81|769.51|772.2|768.9|0
1646764160000|2022-03-08 18:29:20|773.65|770.35|773.89|770.59|774.13|770.83|773.29|769.99|0
1646764170000|2022-03-08 18:29:30|774.13|770.83|773.89|770.59|774.61|771.31|773.89|770.59|0
1646764180000|2022-03-08 18:29:40|774.13|770.83|773.16|769.86|774.13|770.83|773.16|769.86|0
1646764190000|2022-03-08 18:29:50|775.81|772.51|774.61|771.31|775.81|772.51|774.61|771.31|0
1646764200000|2022-03-08 18:30:00|773.65|770.35|777.02|773.72|777.02|773.72|773.65|770.35|0
1646764210000|2022-03-08 18:30:10|777.15|773.85|776.42|773.12|777.15|773.85|776.3|773|0
1646764220000|2022-03-08 18:30:20|776.3|773|777.15|773.85|777.26|773.96|776.3|773|0
1646764230000|2022-03-08 18:30:30|778.71|775.41|780.64|777.34|780.64|777.34|778.35|775.05|0
1646764240000|2022-03-08 18:30:40|781.12|777.82|781.84|778.54|782.09|778.79|781.12|777.82|0
1646764250000|2022-03-08 18:30:50|781.36|778.06|781.6|778.3|781.84|778.54|781.36|778.06|0
1646764260000|2022-03-08 18:31:00|782.21|778.91|784.5|781.2|784.5|781.2|782.21|778.91|0
1646764270000|2022-03-08 18:31:10|784.74|781.44|783.05|779.75|785.59|782.29|783.05|779.75|0
1646764280000|2022-03-08 18:31:20|782.81|779.51|784.02|780.72|784.02|780.72|782.57|779.27|0
1646764290000|2022-03-08 18:31:30|784.26|780.96|784.62|781.32|785.47|782.17|784.26|780.96|0
1646764300000|2022-03-08 18:31:40|785.71|782.41|785.22|781.92|785.71|782.41|784.62|781.32|0
1646764310000|2022-03-08 18:31:50|784.98|781.68|786.43|783.13|786.43|783.13|784.98|781.68|0
1646764320000|2022-03-08 18:32:00|785.95|782.65|785.95|782.65|785.95|782.65|785.47|782.17|0
1646764330000|2022-03-08 18:32:10|785.71|782.41|787.77|784.47|787.77|784.47|785.71|782.41|0
1646764340000|2022-03-08 18:32:20|788.49|785.19|790.3|787|790.54|787.24|788.49|785.19|0
1646764350000|2022-03-08 18:32:30|789.81|786.51|787.64|784.34|789.81|786.51|787.64|784.34|0
1646764360000|2022-03-08 18:32:40|787.88|784.58|787.16|783.86|788.61|785.31|787.16|783.86|0
1646764370000|2022-03-08 18:32:50|785.83|782.53|785.47|782.17|786.56|783.26|785.47|782.17|0
1646764380000|2022-03-08 18:33:00|784.26|780.96|784.02|780.72|785.59|782.29|783.77|780.47|0
1646764390000|2022-03-08 18:33:10|784.26|780.96|784.02|780.72|784.26|780.96|783.53|780.23|0
1646764400000|2022-03-08 18:33:20|783.53|780.23|781.12|777.82|783.53|780.23|781.12|777.82|0
1646764410000|2022-03-08 18:33:30|781.36|778.06|781.36|778.06|781.36|778.06|780.64|777.34|0
1646764420000|2022-03-08 18:33:40|780.4|777.1|780.4|777.1|780.64|777.34|780.4|777.1|0
1646764430000|2022-03-08 18:33:50|781.6|778.3|780.15|776.85|781.6|778.3|780.15|776.85|0
1646764440000|2022-03-08 18:34:00|781.49|778.19|785.22|781.92|785.22|781.92|781.49|778.19|0
1646764450000|2022-03-08 18:34:10|786.43|783.13|785.71|782.41|786.43|783.13|785.71|782.41|0
1646764460000|2022-03-08 18:34:20|785.95|782.65|784.98|781.68|785.95|782.65|784.98|781.68|0
1646764470000|2022-03-08 18:34:30|784.87|781.57|785.95|782.65|785.95|782.65|784.87|781.57|0
1646764480000|2022-03-08 18:34:40|784.87|781.57|785.95|782.65|785.95|782.65|784.5|781.2|0
1646764490000|2022-03-08 18:34:50|785.71|782.41|785.71|782.41|785.71|782.41|785.22|781.92|0
1646764500000|2022-03-08 18:35:00|785.46|782.16|784.87|781.57|785.71|782.41|784.87|781.57|0
1646764510000|2022-03-08 18:35:10|784.02|780.72|783.53|780.23|784.02|780.72|782.93|779.63|0
1646764520000|2022-03-08 18:35:20|784.26|780.96|783.77|780.47|784.26|780.96|783.66|780.36|0
1646764530000|2022-03-08 18:35:30|783.66|780.36|785.71|782.41|785.71|782.41|783.66|780.36|0
1646764540000|2022-03-08 18:35:40|785.59|782.29|786.43|783.13|786.43|783.13|785.59|782.29|0
1646764550000|2022-03-08 18:35:50|784.98|781.68|784.98|781.68|784.98|781.68|784.98|781.68|0
1646764560000|2022-03-08 18:36:00|784.38|781.08|784.5|781.2|784.5|781.2|783.29|779.99|0
1646764570000|2022-03-08 18:36:10|783.29|779.99|785.22|781.92|785.22|781.92|783.29|779.99|0
1646764580000|2022-03-08 18:36:20|785.35|782.05|785.83|782.53|785.83|782.53|784.87|781.57|0
1646764590000|2022-03-08 18:36:30|787.16|783.86|786.67|783.37|787.4|784.1|786.67|783.37|0
1646764600000|2022-03-08 18:36:40|787.04|783.74|786.43|783.13|787.04|783.74|785.95|782.65|0
1646764610000|2022-03-08 18:36:50|785.95|782.65|785.59|782.29|785.95|782.65|785.46|782.16|0
1646764620000|2022-03-08 18:37:00|785.22|781.92|785.71|782.41|785.71|782.41|784.98|781.68|0
1646764630000|2022-03-08 18:37:10|787.16|783.86|788.61|785.31|788.61|785.31|787.16|783.86|0
1646764640000|2022-03-08 18:37:20|788.12|784.82|788.36|785.06|788.36|785.06|787.88|784.58|0
1646764650000|2022-03-08 18:37:30|788.85|785.55|788.12|784.82|789.33|786.03|788.12|784.82|0
1646764660000|2022-03-08 18:37:40|788.97|785.67|787.4|784.1|789.21|785.91|787.4|784.1|0
1646764670000|2022-03-08 18:37:50|787.16|783.86|788.97|785.67|788.97|785.67|787.16|783.86|0
1646764680000|2022-03-08 18:38:00|789.33|786.03|791.75|788.45|791.75|788.45|789.33|786.03|0
1646764690000|2022-03-08 18:38:10|791.51|788.21|791.51|788.21|791.99|788.69|791.51|788.21|0
1646764700000|2022-03-08 18:38:20|791.26|787.96|790.54|787.24|791.26|787.96|790.54|787.24|0
1646764710000|2022-03-08 18:38:30|790.06|786.76|789.57|786.27|790.06|786.76|789.09|785.79|0
1646764720000|2022-03-08 18:38:40|788.36|785.06|789.81|786.51|789.94|786.64|788.36|785.06|0
1646764730000|2022-03-08 18:38:50|790.54|787.24|790.06|786.76|791.15|787.85|790.06|786.76|0
1646764740000|2022-03-08 18:39:00|790.18|786.88|789.81|786.51|790.3|787|789.81|786.51|0
1646764750000|2022-03-08 18:39:10|790.3|787|790.3|787|790.3|787|790.06|786.76|0
1646764760000|2022-03-08 18:39:20|791.99|788.69|789.94|786.64|791.99|788.69|789.94|786.64|0
1646764770000|2022-03-08 18:39:30|789.21|785.91|790.06|786.76|790.06|786.76|789.21|785.91|0
1646764780000|2022-03-08 18:39:40|789.81|786.51|790.42|787.12|790.78|787.48|789.81|786.51|0
1646764790000|2022-03-08 18:39:50|790.06|786.76|789.09|785.79|790.06|786.76|789.09|785.79|0
1646764800000|2022-03-08 18:40:00|789.33|786.03|791.02|787.72|791.02|787.72|789.33|786.03|0
1646764810000|2022-03-08 18:40:10|790.18|786.88|793.2|789.9|793.2|789.9|790.06|786.76|0
1646764820000|2022-03-08 18:40:20|792.12|788.82|790.06|786.76|792.12|788.82|790.06|786.76|0
1646764830000|2022-03-08 18:40:30|790.78|787.48|790.66|787.36|792.23|788.93|790.66|787.36|0
1646764840000|2022-03-08 18:40:40|789.81|786.51|790.3|787|790.78|787.48|789.81|786.51|0
1646764850000|2022-03-08 18:40:50|789.7|786.4|789.33|786.03|789.7|786.4|789.09|785.79|0
1646764860000|2022-03-08 18:41:00|789.09|785.79|791.82|788.52|791.82|788.52|789.09|785.79|0
1646764870000|2022-03-08 18:41:10|792.06|788.76|794.46|791.16|794.46|791.16|792.06|788.76|0
1646764880000|2022-03-08 18:41:20|796.75|793.45|797.6|794.3|797.95|794.65|796.75|793.45|0
1646764890000|2022-03-08 18:41:30|797.71|794.41|799.64|796.34|800.12|796.82|797.71|794.41|0
1646764900000|2022-03-08 18:41:40|799.88|796.58|800.36|797.06|800.36|797.06|799.64|796.34|0
1646764910000|2022-03-08 18:41:50|801.32|798.02|798.68|795.38|801.32|798.02|798.68|795.38|0
1646764920000|2022-03-08 18:42:00|798.43|795.13|797.47|794.17|798.43|795.13|796.64|793.34|0
1646764930000|2022-03-08 18:42:10|796.75|793.45|796.99|793.69|797.71|794.41|796.75|793.45|0
1646764940000|2022-03-08 18:42:20|797.84|794.54|796.4|793.1|797.84|794.54|796.27|792.97|0
1646764950000|2022-03-08 18:42:30|797.23|793.93|798.19|794.89|798.19|794.89|796.99|793.69|0
1646764960000|2022-03-08 18:42:40|797.95|794.65|799.28|795.98|799.28|795.98|797.95|794.65|0
1646764970000|2022-03-08 18:42:50|798.8|795.5|798.43|795.13|798.92|795.62|798.43|795.13|0
1646764980000|2022-03-08 18:43:00|797.23|793.93|794.83|791.53|797.23|793.93|794.83|791.53|0
1646764990000|2022-03-08 18:43:10|794.59|791.29|792.91|789.61|794.59|791.29|792.91|789.61|0
1646765000000|2022-03-08 18:43:20|792.43|789.13|793.39|790.09|793.63|790.33|792.43|789.13|0
1646765010000|2022-03-08 18:43:30|792.79|789.49|793.39|790.09|793.39|790.09|792.67|789.37|0
1646765020000|2022-03-08 18:43:40|792.43|789.13|791.95|788.65|793.15|789.85|791.95|788.65|0
1646765030000|2022-03-08 18:43:50|793.63|790.33|792.67|789.37|793.63|790.33|792.67|789.37|0
1646765040000|2022-03-08 18:44:00|794.11|790.81|794.83|791.53|794.83|791.53|794.11|790.81|0
1646765050000|2022-03-08 18:44:10|795.07|791.77|797.71|794.41|797.95|794.65|795.07|791.77|0
1646765060000|2022-03-08 18:44:20|797.84|794.54|796.03|792.73|797.84|794.54|796.03|792.73|0
1646765070000|2022-03-08 18:44:30|795.07|791.77|795.07|791.77|795.55|792.25|795.07|791.77|0
1646765080000|2022-03-08 18:44:40|793.63|790.33|794.35|791.05|794.35|791.05|793.63|790.33|0
1646765090000|2022-03-08 18:44:50|794.59|791.29|793.39|790.09|794.59|791.29|793.39|790.09|0
1646765100000|2022-03-08 18:45:00|792.67|789.37|792.91|789.61|793.39|790.09|792.31|789.01|0
1646765110000|2022-03-08 18:45:10|794.11|790.81|794.11|790.81|794.83|791.53|794.11|790.81|0
1646765120000|2022-03-08 18:45:20|794.59|791.29|794.83|791.53|794.83|791.53|794.35|791.05|0
1646765130000|2022-03-08 18:45:30|794.71|791.41|794.11|790.81|795.07|791.77|793.63|790.33|0
1646765140000|2022-03-08 18:45:40|794.83|791.53|797.47|794.17|797.71|794.41|794.83|791.53|0
1646765150000|2022-03-08 18:45:50|798.19|794.89|796.88|793.58|798.43|795.13|796.88|793.58|0
1646765160000|2022-03-08 18:46:00|795.55|792.25|796.27|792.97|796.27|792.97|795.19|791.89|0
1646765170000|2022-03-08 18:46:10|796.99|793.69|797.95|794.65|798.67|795.37|796.99|793.69|0
1646765180000|2022-03-08 18:46:20|798.43|795.13|797.23|793.93|798.43|795.13|797.12|793.82|0
1646765190000|2022-03-08 18:46:30|796.27|792.97|796.03|792.73|796.27|792.97|795.55|792.25|0
1646765200000|2022-03-08 18:46:40|794.83|791.53|795.31|792.01|795.31|792.01|794.59|791.29|0
1646765210000|2022-03-08 18:46:50|794.83|791.53|794.83|791.53|795.31|792.01|794.47|791.17|0
1646765220000|2022-03-08 18:47:00|795.07|791.77|794.35|791.05|795.07|791.77|794.23|790.93|0
1646765230000|2022-03-08 18:47:10|793.75|790.45|793.27|789.97|793.87|790.57|793.27|789.97|0
1646765240000|2022-03-08 18:47:20|791.71|788.41|793.03|789.73|793.39|790.09|791.71|788.41|0
1646765250000|2022-03-08 18:47:30|793.27|789.97|793.39|790.09|794.11|790.81|793.27|789.97|0
1646765260000|2022-03-08 18:47:40|792.67|789.37|792.19|788.89|792.67|789.37|791.71|788.41|0
1646765270000|2022-03-08 18:47:50|790.99|787.69|793.99|790.69|793.99|790.69|790.99|787.69|0
1646765280000|2022-03-08 18:48:00|793.87|790.57|795.07|791.77|795.92|792.62|793.87|790.57|0
1646765290000|2022-03-08 18:48:10|795.55|792.25|797.47|794.17|797.47|794.17|795.55|792.25|0
1646765300000|2022-03-08 18:48:20|797.23|793.93|798.32|795.02|798.32|795.02|797.12|793.82|0
1646765310000|2022-03-08 18:48:30|798.8|795.5|800.6|797.3|800.6|797.3|798.8|795.5|0
1646765320000|2022-03-08 18:48:40|801.08|797.78|804.21|800.91|804.21|800.91|800.6|797.3|0
1646765330000|2022-03-08 18:48:50|803.73|800.43|802.04|798.74|803.73|800.43|801.56|798.26|0
1646765340000|2022-03-08 18:49:00|802.76|799.46|801.32|798.02|802.76|799.46|801.08|797.78|0
1646765350000|2022-03-08 18:49:10|801.45|798.15|802.04|798.74|802.04|798.74|800.96|797.66|0
1646765360000|2022-03-08 18:49:20|802.52|799.22|801.45|798.15|802.52|799.22|801.45|798.15|0
1646765370000|2022-03-08 18:49:30|802.52|799.22|800.84|797.54|802.52|799.22|800.72|797.42|0
1646765380000|2022-03-08 18:49:40|801.08|797.78|800.24|796.94|801.08|797.78|799.88|796.58|0
1646765390000|2022-03-08 18:49:50|800.36|797.06|801.08|797.78|801.08|797.78|799.88|796.58|0
1646765400000|2022-03-08 18:50:00|801.8|798.5|803.97|800.67|803.97|800.67|800.36|797.06|0
1646765410000|2022-03-08 18:50:10|803.25|799.95|801.32|798.02|803.25|799.95|801.32|798.02|0
1646765420000|2022-03-08 18:50:20|801.56|798.26|802.52|799.22|802.52|799.22|801.56|798.26|0
1646765430000|2022-03-08 18:50:30|803.61|800.31|802.41|799.11|803.73|800.43|802.41|799.11|0
1646765440000|2022-03-08 18:50:40|802.28|798.98|801.56|798.26|802.28|798.98|801.56|798.26|0
1646765450000|2022-03-08 18:50:50|800.72|797.42|803|799.7|803|799.7|800.72|797.42|0
1646765460000|2022-03-08 18:51:00|802.04|798.74|802.04|798.74|802.04|798.74|802.04|798.74|0
1646765470000|2022-03-08 18:51:10|802.76|799.46|803.97|800.67|803.97|800.67|802.76|799.46|0
1646765480000|2022-03-08 18:51:20|803.85|800.55|803.25|799.95|803.85|800.55|803.25|799.95|0
1646765490000|2022-03-08 18:51:30|802.76|799.46|804.57|801.27|804.57|801.27|802.76|799.46|0
1646765500000|2022-03-08 18:51:40|805.17|801.87|805.78|802.48|805.89|802.59|805.17|801.87|0
1646765510000|2022-03-08 18:51:50|805.41|802.11|806.13|802.83|806.13|802.83|804.93|801.63|0
1646765520000|2022-03-08 18:52:00|807.1|803.8|802.28|798.98|807.1|803.8|802.28|798.98|0
1646765530000|2022-03-08 18:52:10|802.41|799.11|803.49|800.19|803.73|800.43|802.28|798.98|0
1646765540000|2022-03-08 18:52:20|802.76|799.46|803.13|799.83|803.13|799.83|802.04|798.74|0
1646765550000|2022-03-08 18:52:30|803.25|799.95|803.37|800.07|803.37|800.07|802.76|799.46|0
1646765560000|2022-03-08 18:52:40|802.04|798.74|801.56|798.26|802.04|798.74|801.56|798.26|0
1646765570000|2022-03-08 18:52:50|800.84|797.54|801.2|797.9|801.32|798.02|800.72|797.42|0
1646765580000|2022-03-08 18:53:00|801.56|798.26|802.28|798.98|803.37|800.07|801.56|798.26|0
1646765590000|2022-03-08 18:53:10|802.04|798.74|804.21|800.91|804.21|800.91|802.04|798.74|0
1646765600000|2022-03-08 18:53:20|803|799.7|801.56|798.26|803|799.7|801.56|798.26|0
1646765610000|2022-03-08 18:53:30|800.84|797.54|803.24|799.94|803.24|799.94|800.84|797.54|0
1646765620000|2022-03-08 18:53:40|803.37|800.07|803.73|800.43|803.73|800.43|803.37|800.07|0
1646765630000|2022-03-08 18:53:50|803.97|800.67|803.73|800.43|804.57|801.27|803.73|800.43|0
1646765640000|2022-03-08 18:54:00|805.89|802.59|806.86|803.56|806.86|803.56|805.65|802.35|0
1646765650000|2022-03-08 18:54:10|809.03|805.73|808.54|805.24|809.27|805.97|808.54|805.24|0
1646765660000|2022-03-08 18:54:20|809.27|805.97|809.75|806.45|809.99|806.69|809.27|805.97|0
1646765670000|2022-03-08 18:54:30|809.39|806.09|809.39|806.09|810.71|807.41|809.39|806.09|0
1646765680000|2022-03-08 18:54:40|809.27|805.97|808.3|805|809.27|805.97|808.3|805|0
1646765690000|2022-03-08 18:54:50|808.78|805.48|808.06|804.76|808.78|805.48|807.7|804.4|0
1646765700000|2022-03-08 18:55:00|807.82|804.52|809.87|806.57|809.87|806.57|807.82|804.52|0
1646765710000|2022-03-08 18:55:10|809.02|805.72|810.11|806.81|810.11|806.81|809.02|805.72|0
1646765720000|2022-03-08 18:55:20|810.36|807.06|809.63|806.33|811.08|807.78|809.63|806.33|0
1646765730000|2022-03-08 18:55:30|808.91|805.61|808.3|805|809.27|805.97|808.3|805|0
1646765740000|2022-03-08 18:55:40|809.27|805.97|809.02|805.72|809.27|805.97|808.67|805.37|0
1646765750000|2022-03-08 18:55:50|810.36|807.06|810.47|807.17|810.47|807.17|809.99|806.69|0
1646765760000|2022-03-08 18:56:00|810.71|807.41|809.87|806.57|810.71|807.41|809.27|805.97|0
1646765770000|2022-03-08 18:56:10|809.99|806.69|810.23|806.93|811.44|808.14|809.99|806.69|0
1646765780000|2022-03-08 18:56:20|810.95|807.65|809.75|806.45|810.95|807.65|809.75|806.45|0
1646765790000|2022-03-08 18:56:30|809.87|806.57|810.47|807.17|810.47|807.17|809.87|806.57|0
1646765800000|2022-03-08 18:56:40|810.95|807.65|810.47|807.17|810.95|807.65|810.11|806.81|0
1646765810000|2022-03-08 18:56:50|810.71|807.41|810.47|807.17|810.95|807.65|810.23|806.93|0
1646765820000|2022-03-08 18:57:00|810.23|806.93|808.54|805.24|810.23|806.93|808.3|805|0
1646765830000|2022-03-08 18:57:10|809.27|805.97|809.27|805.97|810.47|807.17|809.27|805.97|0
1646765840000|2022-03-08 18:57:20|808.91|805.61|810.23|806.93|810.23|806.93|808.91|805.61|0
1646765850000|2022-03-08 18:57:30|810.6|807.3|812.88|809.58|812.88|809.58|810.6|807.3|0
1646765860000|2022-03-08 18:57:40|811.68|808.38|810.6|807.3|811.92|808.62|810.6|807.3|0
1646765870000|2022-03-08 18:57:50|811.08|807.78|811.44|808.14|811.92|808.62|811.08|807.78|0
1646765880000|2022-03-08 18:58:00|812.16|808.86|811.44|808.14|812.4|809.1|811.44|808.14|0
1646765890000|2022-03-08 18:58:10|814.09|810.79|815.29|811.99|815.29|811.99|814.09|810.79|0
1646765900000|2022-03-08 18:58:20|815.78|812.48|816.63|813.33|816.74|813.44|815.54|812.24|0
1646765910000|2022-03-08 18:58:30|816.26|812.96|815.29|811.99|816.5|813.2|815.29|811.99|0
1646765920000|2022-03-08 18:58:40|814.57|811.27|815.09|811.79|815.09|811.79|814.55|811.25|0
1646765930000|2022-03-08 18:58:50|814.61|811.31|814.85|811.55|814.85|811.55|814.13|810.83|0
1646765940000|2022-03-08 18:59:00|813.65|810.35|813.05|809.75|813.65|810.35|812.93|809.63|0
1646765950000|2022-03-08 18:59:10|812.69|809.39|814.74|811.44|814.74|811.44|812.69|809.39|0
1646765960000|2022-03-08 18:59:20|814.85|811.55|816.06|812.76|816.06|812.76|814.5|811.2|0
1646765970000|2022-03-08 18:59:30|815.82|812.52|815.58|812.28|816.3|813|815.58|812.28|0
1646765980000|2022-03-08 18:59:40|815.09|811.79|816.54|813.24|816.54|813.24|815.09|811.79|0
1646765990000|2022-03-08 18:59:50|816.06|812.76|816.78|813.48|816.78|813.48|816.06|812.76|0
1646766000000|2022-03-08 19:00:00|817.02|813.72|817.98|814.68|817.98|814.68|817.02|813.72|0
1646766010000|2022-03-08 19:00:10|818.71|815.41|816.54|813.24|818.71|815.41|816.54|813.24|0
1646766020000|2022-03-08 19:00:20|816.42|813.12|815.82|812.52|816.42|813.12|815.82|812.52|0
1646766030000|2022-03-08 19:00:30|816.3|813|816.3|813|816.3|813|816.3|813|0
1646766040000|2022-03-08 19:00:40|816.54|813.24|817.5|814.2|817.5|814.2|816.54|813.24|0
1646766050000|2022-03-08 19:00:50|818.71|815.41|820.87|817.57|820.87|817.57|818.71|815.41|0
1646766060000|2022-03-08 19:01:00|820.63|817.33|822.32|819.02|822.32|819.02|820.63|817.33|0
1646766070000|2022-03-08 19:01:10|822.56|819.26|824.01|820.71|824.01|820.71|821.72|818.42|0
1646766080000|2022-03-08 19:01:20|823.77|820.47|823.04|819.74|823.77|820.47|823.04|819.74|0
1646766090000|2022-03-08 19:01:30|823.77|820.47|825.7|822.4|825.7|822.4|823.53|820.23|0
1646766100000|2022-03-08 19:01:40|825.82|822.52|825.94|822.64|826.42|823.12|825.82|822.52|0
1646766110000|2022-03-08 19:01:50|824.49|821.19|826.42|823.12|826.42|823.12|824.49|821.19|0
1646766120000|2022-03-08 19:02:00|827.14|823.84|827.75|824.45|827.75|824.45|826.42|823.12|0
1646766130000|2022-03-08 19:02:10|827.03|823.73|825.7|822.4|827.63|824.33|825.7|822.4|0
1646766140000|2022-03-08 19:02:20|824.97|821.67|827.87|824.57|827.87|824.57|824.97|821.67|0
1646766150000|2022-03-08 19:02:30|828.35|825.05|832.45|829.15|833.18|829.88|828.35|825.05|0
1646766160000|2022-03-08 19:02:40|831.73|828.43|828.35|825.05|831.73|828.43|828.35|825.05|0
1646766170000|2022-03-08 19:02:50|827.87|824.57|829.8|826.5|829.8|826.5|827.87|824.57|0
1646766180000|2022-03-08 19:03:00|830.76|827.46|829.56|826.26|830.76|827.46|829.56|826.26|0
1646766190000|2022-03-08 19:03:10|830.76|827.46|827.87|824.57|830.76|827.46|827.87|824.57|0
1646766200000|2022-03-08 19:03:20|827.63|824.33|827.87|824.57|827.87|824.57|827.63|824.33|0
1646766210000|2022-03-08 19:03:30|828.47|825.17|826.9|823.6|828.59|825.29|826.9|823.6|0
1646766220000|2022-03-08 19:03:40|825.94|822.64|826.42|823.12|826.42|823.12|825.94|822.64|0
1646766230000|2022-03-08 19:03:50|827.27|823.97|827.14|823.84|827.27|823.97|826.66|823.36|0
1646766240000|2022-03-08 19:04:00|827.38|824.08|828.59|825.29|828.83|825.53|827.38|824.08|0
1646766250000|2022-03-08 19:04:10|828.35|825.05|827.87|824.57|829.07|825.77|827.87|824.57|0
1646766260000|2022-03-08 19:04:20|828.11|824.81|829.07|825.77|829.07|825.77|828.11|824.81|0
1646766270000|2022-03-08 19:04:30|828.35|825.05|827.63|824.33|828.35|825.05|827.14|823.84|0
1646766280000|2022-03-08 19:04:40|828.35|825.05|823.52|820.22|828.59|825.29|823.52|820.22|0
1646766290000|2022-03-08 19:04:50|822.8|819.5|824.73|821.43|824.73|821.43|822.8|819.5|0
1646766300000|2022-03-08 19:05:00|826.66|823.36|826.18|822.88|827.38|824.08|826.18|822.88|0
1646766310000|2022-03-08 19:05:10|825.21|821.91|825.82|822.52|825.82|822.52|824.73|821.43|0
1646766320000|2022-03-08 19:05:20|825.94|822.64|825.58|822.28|825.94|822.64|825.21|821.91|0
1646766330000|2022-03-08 19:05:30|825.69|822.39|826.9|823.6|826.9|823.6|825.69|822.39|0
1646766340000|2022-03-08 19:05:40|824.73|821.43|824.73|821.43|825.69|822.39|824.73|821.43|0
1646766350000|2022-03-08 19:05:50|824.25|820.95|823.28|819.98|824.25|820.95|823.28|819.98|0
1646766360000|2022-03-08 19:06:00|822.08|818.78|821.84|818.54|822.32|819.02|821.84|818.54|0
1646766370000|2022-03-08 19:06:10|820.39|817.09|819.67|816.37|820.39|817.09|819.67|816.37|0
1646766380000|2022-03-08 19:06:20|819.79|816.49|819.55|816.25|819.79|816.49|819.19|815.89|0
1646766390000|2022-03-08 19:06:30|819.91|816.61|817.5|814.2|819.91|816.61|817.5|814.2|0
1646766400000|2022-03-08 19:06:40|818.22|814.92|816.3|813|818.22|814.92|816.3|813|0
1646766410000|2022-03-08 19:06:50|815.7|812.4|816.54|813.24|816.54|813.24|815.7|812.4|0
1646766420000|2022-03-08 19:07:00|817.74|814.44|818.95|815.65|820.15|816.85|817.74|814.44|0
1646766430000|2022-03-08 19:07:10|817.39|814.09|815.82|812.52|817.39|814.09|815.82|812.52|0
1646766440000|2022-03-08 19:07:20|815.33|812.03|814.85|811.55|815.33|812.03|814.13|810.83|0
1646766450000|2022-03-08 19:07:30|813.65|810.35|813.65|810.35|814.37|811.07|813.65|810.35|0
1646766460000|2022-03-08 19:07:40|814.26|810.96|813.78|810.48|814.26|810.96|813.78|810.48|0
1646766470000|2022-03-08 19:07:50|812.21|808.91|812.93|809.63|812.93|809.63|812.21|808.91|0
1646766480000|2022-03-08 19:08:00|812.45|809.15|814.37|811.07|814.37|811.07|812.45|809.15|0
1646766490000|2022-03-08 19:08:10|815.09|811.79|816.66|813.36|816.66|813.36|815.09|811.79|0
1646766500000|2022-03-08 19:08:20|816.54|813.24|816.78|813.48|817.02|813.72|816.54|813.24|0
1646766510000|2022-03-08 19:08:30|816.54|813.24|816.54|813.24|816.54|813.24|816.3|813|0
1646766520000|2022-03-08 19:08:40|816.9|813.6|819.19|815.89|819.19|815.89|816.9|813.6|0
1646766530000|2022-03-08 19:08:50|818.95|815.65|821.11|817.81|821.11|817.81|818.95|815.65|0
1646766540000|2022-03-08 19:09:00|820.63|817.33|819.43|816.13|820.63|817.33|819.43|816.13|0
1646766550000|2022-03-08 19:09:10|818.83|815.53|817.87|814.57|818.83|815.53|817.63|814.33|0
1646766560000|2022-03-08 19:09:20|817.26|813.96|818.22|814.92|818.46|815.16|817.26|813.96|0
1646766570000|2022-03-08 19:09:30|817.63|814.33|816.78|813.48|817.63|814.33|816.78|813.48|0
1646766580000|2022-03-08 19:09:40|817.14|813.84|814.85|811.55|817.14|813.84|814.85|811.55|0
1646766590000|2022-03-08 19:09:50|815.46|812.16|816.78|813.48|816.78|813.48|815.09|811.79|0
1646766600000|2022-03-08 19:10:00|816.54|813.24|818.46|815.16|818.59|815.29|816.54|813.24|0
1646766610000|2022-03-08 19:10:10|818.59|815.29|816.42|813.12|818.59|815.29|816.42|813.12|0
1646766620000|2022-03-08 19:10:20|816.18|812.88|817.5|814.2|817.63|814.33|816.18|812.88|0
1646766630000|2022-03-08 19:10:30|817.02|813.72|818.7|815.4|818.7|815.4|817.02|813.72|0
1646766640000|2022-03-08 19:10:40|818.83|815.53|818.22|814.92|818.83|815.53|818.22|814.92|0
1646766650000|2022-03-08 19:10:50|818.46|815.16|819.67|816.37|819.67|816.37|818.46|815.16|0
1646766660000|2022-03-08 19:11:00|820.15|816.85|822.56|819.26|822.56|819.26|820.15|816.85|0
1646766670000|2022-03-08 19:11:10|823.28|819.98|822.08|818.78|823.65|820.35|822.08|818.78|0
1646766680000|2022-03-08 19:11:20|821.6|818.3|821.84|818.54|821.84|818.54|821.35|818.05|0
1646766690000|2022-03-08 19:11:30|822.56|819.26|822.56|819.26|822.69|819.39|822.56|819.26|0
1646766700000|2022-03-08 19:11:40|821.84|818.54|822.08|818.78|822.8|819.5|821.84|818.54|0
1646766710000|2022-03-08 19:11:50|821.84|818.54|822.32|819.02|822.32|819.02|821.6|818.3|0
1646766720000|2022-03-08 19:12:00|823.04|819.74|826.42|823.12|826.42|823.12|823.04|819.74|0
1646766730000|2022-03-08 19:12:10|828.35|825.05|826.78|823.48|828.35|825.05|826.66|823.36|0
1646766740000|2022-03-08 19:12:20|826.66|823.36|825.94|822.64|826.66|823.36|825.94|822.64|0
1646766750000|2022-03-08 19:12:30|826.42|823.12|828.59|825.29|828.59|825.29|826.42|823.12|0
1646766760000|2022-03-08 19:12:40|828.35|825.05|827.38|824.08|828.83|825.53|827.38|824.08|0
1646766770000|2022-03-08 19:12:50|828.11|824.81|828.35|825.05|828.83|825.53|828.11|824.81|0
1646766780000|2022-03-08 19:13:00|827.62|824.32|825.58|822.28|827.62|824.32|825.45|822.15|0
1646766790000|2022-03-08 19:13:10|825.1|821.8|823.76|820.46|825.1|821.8|823.76|820.46|0
1646766800000|2022-03-08 19:13:20|823.52|820.22|821.11|817.81|823.52|820.22|821.11|817.81|0
1646766810000|2022-03-08 19:13:30|820.15|816.85|820.63|817.33|820.63|817.33|819.91|816.61|0
1646766820000|2022-03-08 19:13:40|820.15|816.85|821.11|817.81|821.11|817.81|820.15|816.85|0
1646766830000|2022-03-08 19:13:50|822.08|818.78|821.6|818.3|822.08|818.78|821.35|818.05|0
1646766840000|2022-03-08 19:14:00|822.08|818.78|819.19|815.89|822.08|818.78|819.19|815.89|0
1646766850000|2022-03-08 19:14:10|819.67|816.37|818.46|815.16|819.67|816.37|816.78|813.48|0
1646766860000|2022-03-08 19:14:20|817.14|813.84|817.98|814.68|817.98|814.68|817.14|813.84|0
1646766870000|2022-03-08 19:14:30|817.74|814.44|818.35|815.05|818.35|815.05|817.74|814.44|0
1646766880000|2022-03-08 19:14:40|817.98|814.68|819.91|816.61|819.91|816.61|817.98|814.68|0
1646766890000|2022-03-08 19:14:50|819.43|816.13|820.63|817.33|821.11|817.81|819.43|816.13|0
1646766900000|2022-03-08 19:15:00|821.35|818.05|822.32|819.02|822.32|819.02|819.67|816.37|0
1646766910000|2022-03-08 19:15:10|821.84|818.54|824.37|821.07|824.37|821.07|821.84|818.54|0
1646766920000|2022-03-08 19:15:20|824.01|820.71|823.04|819.74|824.01|820.71|823.04|819.74|0
1646766930000|2022-03-08 19:15:30|824.01|820.71|824.73|821.43|824.73|821.43|823.52|820.22|0
1646766940000|2022-03-08 19:15:40|824.25|820.95|825.82|822.52|825.82|822.52|824.25|820.95|0
1646766950000|2022-03-08 19:15:50|824.97|821.67|824.37|821.07|824.97|821.67|824.37|821.07|0
1646766960000|2022-03-08 19:16:00|822.56|819.26|820.87|817.57|822.56|819.26|820.39|817.09|0
1646766970000|2022-03-08 19:16:10|821.6|818.3|821.96|818.66|822.44|819.14|821.35|818.05|0
1646766980000|2022-03-08 19:16:20|820.63|817.33|820.87|817.57|821.11|817.81|820.27|816.97|0
1646766990000|2022-03-08 19:16:30|820.27|816.97|820.63|817.33|820.63|817.33|819.55|816.25|0
1646767000000|2022-03-08 19:16:40|820.15|816.85|819.07|815.77|820.63|817.33|819.07|815.77|0
1646767010000|2022-03-08 19:16:50|819.91|816.61|820.87|817.57|821.6|818.3|819.91|816.61|0
1646767020000|2022-03-08 19:17:00|820.15|816.85|822.2|818.9|822.2|818.9|820.15|816.85|0
1646767030000|2022-03-08 19:17:10|822.56|819.26|823.41|820.11|823.41|820.11|822.56|819.26|0
1646767040000|2022-03-08 19:17:20|822.8|819.5|823.17|819.87|823.28|819.98|822.8|819.5|0
1646767050000|2022-03-08 19:17:30|823.76|820.46|823.89|820.59|824.01|820.71|823.76|820.46|0
1646767060000|2022-03-08 19:17:40|823.41|820.11|822.08|818.78|823.41|820.11|822.08|818.78|0
1646767070000|2022-03-08 19:17:50|822.32|819.02|822.8|819.5|823.04|819.74|822.32|819.02|0
1646767080000|2022-03-08 19:18:00|822.32|819.02|821.84|818.54|822.32|819.02|820.63|817.33|0
1646767090000|2022-03-08 19:18:10|821.35|818.05|821.35|818.05|821.84|818.54|821|817.7|0
1646767100000|2022-03-08 19:18:20|820.76|817.46|819.19|815.89|820.76|817.46|819.19|815.89|0
1646767110000|2022-03-08 19:18:30|819.67|816.37|819.91|816.61|820.15|816.85|819.67|816.37|0
1646767120000|2022-03-08 19:18:40|819.67|816.37|816.54|813.24|819.67|816.37|816.54|813.24|0
1646767130000|2022-03-08 19:18:50|815.81|812.51|816.54|813.24|816.54|813.24|815.09|811.79|0
1646767140000|2022-03-08 19:19:00|816.3|813|818.7|815.4|818.7|815.4|816.3|813|0
1646767150000|2022-03-08 19:19:10|817.62|814.32|817.26|813.96|818.35|815.05|817.26|813.96|0
1646767160000|2022-03-08 19:19:20|816.9|813.6|817.62|814.32|817.98|814.68|816.9|813.6|0
1646767170000|2022-03-08 19:19:30|817.5|814.2|817.74|814.44|817.74|814.44|816.54|813.24|0
1646767180000|2022-03-08 19:19:40|817.98|814.68|819.19|815.89|819.19|815.89|817.74|814.44|0
1646767190000|2022-03-08 19:19:50|819.43|816.13|820.63|817.33|820.63|817.33|819.43|816.13|0
1646767200000|2022-03-08 19:20:00|820.15|816.85|820.03|816.73|820.63|817.33|819.91|816.61|0
1646767210000|2022-03-08 19:20:10|820.76|817.46|819.91|816.61|820.87|817.57|819.91|816.61|0
1646767220000|2022-03-08 19:20:20|820.39|817.09|818.22|814.92|820.39|817.09|818.22|814.92|0
1646767230000|2022-03-08 19:20:30|817.62|814.32|817.02|813.72|817.62|814.32|817.02|813.72|0
1646767240000|2022-03-08 19:20:40|817.26|813.96|817.74|814.44|817.98|814.68|817.26|813.96|0
1646767250000|2022-03-08 19:20:50|817.5|814.2|817.98|814.68|817.98|814.68|817.5|814.2|0
1646767260000|2022-03-08 19:21:00|818.94|815.64|820.87|817.57|821|817.7|818.94|815.64|0
1646767270000|2022-03-08 19:21:10|821.11|817.81|824.49|821.19|824.49|821.19|821.11|817.81|0
1646767280000|2022-03-08 19:21:20|824.25|820.95|823.76|820.46|824.25|820.95|823.04|819.74|0
1646767290000|2022-03-08 19:21:30|824.01|820.71|822.8|819.5|824.01|820.71|822.8|819.5|0
1646767300000|2022-03-08 19:21:40|822.44|819.14|822.8|819.5|823.04|819.74|822.44|819.14|0
1646767310000|2022-03-08 19:21:50|823.28|819.98|823.76|820.46|823.76|820.46|823.28|819.98|0
1646767320000|2022-03-08 19:22:00|824.49|821.19|827.14|823.84|827.14|823.84|824.25|820.95|0
1646767330000|2022-03-08 19:22:10|827.86|824.56|828.11|824.81|828.35|825.05|827.62|824.32|0
1646767340000|2022-03-08 19:22:20|827.86|824.56|827.86|824.56|827.86|824.56|827.62|824.32|0
1646767350000|2022-03-08 19:22:30|828.23|824.93|829.8|826.5|829.8|826.5|828.23|824.93|0
1646767360000|2022-03-08 19:22:40|829.2|825.9|830.04|826.74|830.28|826.98|829.2|825.9|0
1646767370000|2022-03-08 19:22:50|829.07|825.77|829.68|826.38|829.8|826.5|829.07|825.77|0
1646767380000|2022-03-08 19:23:00|828.35|825.05|828.11|824.81|828.35|825.05|827.14|823.84|0
1646767390000|2022-03-08 19:23:10|827.38|824.08|827.38|824.08|827.38|824.08|827.38|824.08|0
1646767400000|2022-03-08 19:23:20|825.69|822.39|824.73|821.43|825.69|822.39|824.49|821.19|0
1646767410000|2022-03-08 19:23:30|822.56|819.26|821.35|818.05|822.8|819.5|821.35|818.05|0
1646767420000|2022-03-08 19:23:40|821.11|817.81|816.3|813|821.11|817.81|816.3|813|0
1646767430000|2022-03-08 19:23:50|815.09|811.79|812.81|809.51|815.09|811.79|812.81|809.51|0
1646767440000|2022-03-08 19:24:00|812.69|809.39|814.85|811.55|814.85|811.55|812.45|809.15|0
1646767450000|2022-03-08 19:24:10|815.7|812.4|814.98|811.68|815.7|812.4|814.74|811.44|0
1646767460000|2022-03-08 19:24:20|814.61|811.31|813.41|810.11|814.61|811.31|813.41|810.11|0
1646767470000|2022-03-08 19:24:30|814.13|810.83|814.61|811.31|814.61|811.31|814.13|810.83|0
1646767480000|2022-03-08 19:24:40|814.85|811.55|814.61|811.31|814.85|811.55|814.37|811.07|0
1646767490000|2022-03-08 19:24:50|814.85|811.55|814.98|811.68|815.46|812.16|814.85|811.55|0
1646767500000|2022-03-08 19:25:00|815.09|811.79|816.9|813.6|818.22|814.92|815.09|811.79|0
1646767510000|2022-03-08 19:25:10|815.81|812.51|815.81|812.51|816.42|813.12|815.81|812.51|0
1646767520000|2022-03-08 19:25:20|816.42|813.12|815.33|812.03|816.42|813.12|815.33|812.03|0
1646767530000|2022-03-08 19:25:30|814.61|811.31|814.37|811.07|814.85|811.55|814.37|811.07|0
1646767540000|2022-03-08 19:25:40|814.01|810.71|813.89|810.59|814.13|810.83|813.17|809.87|0
1646767550000|2022-03-08 19:25:50|814.37|811.07|812.93|809.63|814.37|811.07|812.93|809.63|0
1646767560000|2022-03-08 19:26:00|813.41|810.11|811.13|807.83|814.37|811.07|811.13|807.83|0
1646767570000|2022-03-08 19:26:10|810.65|807.35|811.24|807.94|811.24|807.94|809.56|806.26|0
1646767580000|2022-03-08 19:26:20|811.72|808.42|809.8|806.5|811.72|808.42|809.8|806.5|0
1646767590000|2022-03-08 19:26:30|808.12|804.82|810.41|807.11|810.41|807.11|808.12|804.82|0
1646767600000|2022-03-08 19:26:40|808.84|805.54|808.6|805.3|809.32|806.02|808.6|805.3|0
1646767610000|2022-03-08 19:26:50|807.88|804.58|808.36|805.06|808.36|805.06|807.76|804.46|0
1646767620000|2022-03-08 19:27:00|807.4|804.1|806.68|803.38|807.4|804.1|806.68|803.38|0
1646767630000|2022-03-08 19:27:10|806.44|803.14|804.75|801.45|806.44|803.14|804.75|801.45|0
1646767640000|2022-03-08 19:27:20|805|801.7|805.12|801.82|805.24|801.94|805|801.7|0
1646767650000|2022-03-08 19:27:30|805.48|802.18|804.51|801.21|805.48|802.18|804.03|800.73|0
1646767660000|2022-03-08 19:27:40|804.27|800.97|802.83|799.53|804.27|800.97|802.83|799.53|0
1646767670000|2022-03-08 19:27:50|803.07|799.77|803.31|800.01|803.68|800.38|803.07|799.77|0
1646767680000|2022-03-08 19:28:00|804.27|800.97|805.24|801.94|805.48|802.18|804.27|800.97|0
1646767690000|2022-03-08 19:28:10|804.51|801.21|803.79|800.49|804.51|801.21|803.79|800.49|0
1646767700000|2022-03-08 19:28:20|803.31|800.01|804.75|801.45|804.75|801.45|803.31|800.01|0
1646767710000|2022-03-08 19:28:30|805.24|801.94|804.99|801.69|805.24|801.94|804.51|801.21|0
1646767720000|2022-03-08 19:28:40|805.72|802.42|806.44|803.14|806.44|803.14|805.72|802.42|0
1646767730000|2022-03-08 19:28:50|805.72|802.42|805.72|802.42|805.84|802.54|805.72|802.42|0
1646767740000|2022-03-08 19:29:00|805.84|802.54|805.6|802.3|805.84|802.54|805.36|802.06|0
1646767750000|2022-03-08 19:29:10|805.12|801.82|806.44|803.14|807.4|804.1|805.12|801.82|0
1646767760000|2022-03-08 19:29:20|806.68|803.38|806.08|802.78|806.92|803.62|805.96|802.66|0
1646767770000|2022-03-08 19:29:30|805.96|802.66|804.03|800.73|805.96|802.66|804.03|800.73|0
1646767780000|2022-03-08 19:29:40|803.55|800.25|803.55|800.25|803.92|800.62|803.55|800.25|0
1646767790000|2022-03-08 19:29:50|804.03|800.73|804.27|800.97|804.51|801.21|804.03|800.73|0
1646767800000|2022-03-08 19:30:00|805.23|801.93|804.88|801.58|805.23|801.93|804.88|801.58|0
1646767810000|2022-03-08 19:30:10|804.03|800.73|804.27|800.97|804.27|800.97|804.03|800.73|0
1646767820000|2022-03-08 19:30:20|804.64|801.34|803.07|799.77|804.64|801.34|803.07|799.77|0
1646767830000|2022-03-08 19:30:30|803.55|800.25|802.59|799.29|804.03|800.73|802.59|799.29|0
1646767840000|2022-03-08 19:30:40|800.91|797.61|801.04|797.74|801.39|798.09|800.67|797.37|0
1646767850000|2022-03-08 19:30:50|801.15|797.85|802.24|798.94|802.24|798.94|801.15|797.85|0
1646767860000|2022-03-08 19:31:00|803.44|800.14|804.4|801.1|804.99|801.69|803.44|800.14|0
1646767870000|2022-03-08 19:31:10|802.83|799.53|803.55|800.25|803.92|800.62|802.83|799.53|0
1646767880000|2022-03-08 19:31:20|802.59|799.29|801.15|797.85|802.59|799.29|801.15|797.85|0
1646767890000|2022-03-08 19:31:30|801.87|798.57|803.55|800.25|803.55|800.25|801.87|798.57|0
1646767900000|2022-03-08 19:31:40|803.79|800.49|802.35|799.05|804.03|800.73|802.35|799.05|0
1646767910000|2022-03-08 19:31:50|802.83|799.53|803.07|799.77|803.31|800.01|802.83|799.53|0
1646767920000|2022-03-08 19:32:00|802.59|799.29|804.99|801.69|804.99|801.69|802.59|799.29|0
1646767930000|2022-03-08 19:32:10|804.75|801.45|808.36|805.06|808.36|805.06|804.75|801.45|0
1646767940000|2022-03-08 19:32:20|807.88|804.58|806.2|802.9|807.88|804.58|806.2|802.9|0
1646767950000|2022-03-08 19:32:30|805.6|802.3|805.47|802.17|805.96|802.66|804.75|801.45|0
1646767960000|2022-03-08 19:32:40|805.12|801.82|805.23|801.93|805.23|801.93|804.99|801.69|0
1646767970000|2022-03-08 19:32:50|805.96|802.66|805.36|802.06|805.96|802.66|805.36|802.06|0
1646767980000|2022-03-08 19:33:00|805.71|802.41|806.32|803.02|806.92|803.62|805.71|802.41|0
1646767990000|2022-03-08 19:33:10|806.68|803.38|810.04|806.74|810.04|806.74|806.68|803.38|0
1646768000000|2022-03-08 19:33:20|810.16|806.86|808.12|804.82|810.16|806.86|808.12|804.82|0
1646768010000|2022-03-08 19:33:30|807.88|804.58|809.56|806.26|809.68|806.38|807.88|804.58|0
1646768020000|2022-03-08 19:33:40|809.32|806.02|809.8|806.5|809.8|806.5|808.48|805.18|0
1646768030000|2022-03-08 19:33:50|811.85|808.55|813.65|810.35|813.65|810.35|810.76|807.46|0
1646768040000|2022-03-08 19:34:00|815.57|812.27|814.37|811.07|815.57|812.27|814.13|810.83|0
1646768050000|2022-03-08 19:34:10|813.89|810.59|813.65|810.35|813.89|810.59|813.17|809.87|0
1646768060000|2022-03-08 19:34:20|814.13|810.83|812.68|809.38|814.13|810.83|812.44|809.14|0
1646768070000|2022-03-08 19:34:30|813.77|810.47|811.96|808.66|813.77|810.47|811.96|808.66|0
1646768080000|2022-03-08 19:34:40|812.57|809.27|813.05|809.75|813.05|809.75|812.57|809.27|0
1646768090000|2022-03-08 19:34:50|813.29|809.99|814.13|810.83|814.37|811.07|813.29|809.99|0
1646768100000|2022-03-08 19:35:00|812.57|809.27|812.2|808.9|812.57|809.27|811|807.7|0
1646768110000|2022-03-08 19:35:10|811|807.7|811.24|807.94|811.72|808.42|811|807.7|0
1646768120000|2022-03-08 19:35:20|812.33|809.03|812.2|808.9|812.44|809.14|811.96|808.66|0
1646768130000|2022-03-08 19:35:30|811.72|808.42|811.72|808.42|812.93|809.63|811.48|808.18|0
1646768140000|2022-03-08 19:35:40|808.84|805.54|808.12|804.82|808.84|805.54|807.52|804.22|0
1646768150000|2022-03-08 19:35:50|808.84|805.54|809.08|805.78|809.32|806.02|808.84|805.54|0
1646768160000|2022-03-08 19:36:00|808.96|805.66|807.4|804.1|808.96|805.66|807.4|804.1|0
1646768170000|2022-03-08 19:36:10|807.88|804.58|807.4|804.1|807.88|804.58|807.4|804.1|0
1646768180000|2022-03-08 19:36:20|807.88|804.58|808.12|804.82|808.12|804.82|807.16|803.86|0
1646768190000|2022-03-08 19:36:30|808.6|805.3|809.8|806.5|809.92|806.62|808.6|805.3|0
1646768200000|2022-03-08 19:36:40|811.13|807.83|812.2|808.9|812.2|808.9|811.13|807.83|0
1646768210000|2022-03-08 19:36:50|811.72|808.42|810.52|807.22|811.72|808.42|810.52|807.22|0
1646768220000|2022-03-08 19:37:00|809.68|806.38|810.28|806.98|811.13|807.83|809.68|806.38|0
1646768230000|2022-03-08 19:37:10|808.23|804.93|806.31|803.01|808.23|804.93|806.31|803.01|0
1646768240000|2022-03-08 19:37:20|805.59|802.29|803.31|800.01|805.59|802.29|802.82|799.52|0
1646768250000|2022-03-08 19:37:30|802.7|799.4|801.02|797.72|802.7|799.4|801.02|797.72|0
1646768260000|2022-03-08 19:37:40|798.61|795.31|799.22|795.92|799.46|796.16|798.61|795.31|0
1646768270000|2022-03-08 19:37:50|798.37|795.07|799.46|796.16|799.46|796.16|798.37|795.07|0
1646768280000|2022-03-08 19:38:00|799.82|796.52|801.26|797.96|801.26|797.96|799.82|796.52|0
1646768290000|2022-03-08 19:38:10|800.78|797.48|801.02|797.72|801.02|797.72|800.78|797.48|0
1646768300000|2022-03-08 19:38:20|800.54|797.24|798.13|794.83|800.54|797.24|798.13|794.83|0
1646768310000|2022-03-08 19:38:30|799.57|796.27|799.09|795.79|799.57|796.27|798.85|795.55|0
1646768320000|2022-03-08 19:38:40|799.46|796.16|799.57|796.27|800.06|796.76|799.46|796.16|0
1646768330000|2022-03-08 19:38:50|799.22|795.92|800.06|796.76|800.66|797.36|799.22|795.92|0
1646768340000|2022-03-08 19:39:00|799.82|796.52|801.02|797.72|801.38|798.08|799.82|796.52|0
1646768350000|2022-03-08 19:39:10|801.26|797.96|801.14|797.84|801.26|797.96|799.57|796.27|0
1646768360000|2022-03-08 19:39:20|801.98|798.68|803.9|800.6|804.14|800.84|801.98|798.68|0
1646768370000|2022-03-08 19:39:30|802.7|799.4|801.26|797.96|802.7|799.4|801.26|797.96|0
1646768380000|2022-03-08 19:39:40|801.74|798.44|801.98|798.68|802.46|799.16|801.74|798.44|0
1646768390000|2022-03-08 19:39:50|801.02|797.72|800.78|797.48|801.26|797.96|800.78|797.48|0
1646768400000|2022-03-08 19:40:00|801.38|798.08|799.7|796.4|801.38|798.08|799.7|796.4|0
1646768410000|2022-03-08 19:40:10|799.09|795.79|799.57|796.27|800.3|797|799.09|795.79|0
1646768420000|2022-03-08 19:40:20|800.3|797|800.54|797.24|801.02|797.72|800.3|797|0
1646768430000|2022-03-08 19:40:30|800.78|797.48|802.7|799.4|802.7|799.4|800.78|797.48|0
1646768440000|2022-03-08 19:40:40|802.34|799.04|802.46|799.16|802.46|799.16|802.1|798.8|0
1646768450000|2022-03-08 19:40:50|802.22|798.92|800.06|796.76|802.22|798.92|800.06|796.76|0
1646768460000|2022-03-08 19:41:00|799.46|796.16|801.74|798.44|801.98|798.68|799.46|796.16|0
1646768470000|2022-03-08 19:41:10|801.98|798.68|801.5|798.2|802.46|799.16|801.5|798.2|0
1646768480000|2022-03-08 19:41:20|801.02|797.72|801.26|797.96|801.26|797.96|800.78|797.48|0
1646768490000|2022-03-08 19:41:30|801.5|798.2|801.38|798.08|801.74|798.44|800.78|797.48|0
1646768500000|2022-03-08 19:41:40|802.1|798.8|802.34|799.04|802.34|799.04|802.1|798.8|0
1646768510000|2022-03-08 19:41:50|802.22|798.92|805.1|801.8|805.1|801.8|802.22|798.92|0
1646768520000|2022-03-08 19:42:00|805.34|802.04|807.03|803.73|807.64|804.34|805.34|802.04|0
1646768530000|2022-03-08 19:42:10|807.27|803.97|805.71|802.41|807.27|803.97|805.71|802.41|0
1646768540000|2022-03-08 19:42:20|805.34|802.04|806.55|803.25|806.79|803.49|805.34|802.04|0
1646768550000|2022-03-08 19:42:30|807.75|804.45|807.99|804.69|808.6|805.3|807.75|804.45|0
1646768560000|2022-03-08 19:42:40|807.4|804.1|806.19|802.89|807.4|804.1|806.07|802.77|0
1646768570000|2022-03-08 19:42:50|805.83|802.53|803.9|800.6|805.83|802.53|803.9|800.6|0
1646768580000|2022-03-08 19:43:00|802.94|799.64|802.46|799.16|802.94|799.64|801.74|798.44|0
1646768590000|2022-03-08 19:43:10|801.62|798.32|802.22|798.92|802.22|798.92|801.62|798.32|0
1646768600000|2022-03-08 19:43:20|801.74|798.44|803.42|800.12|803.55|800.25|801.74|798.44|0
1646768610000|2022-03-08 19:43:30|801.98|798.68|801.5|798.2|801.98|798.68|800.54|797.24|0
1646768620000|2022-03-08 19:43:40|802.22|798.92|801.02|797.72|802.22|798.92|801.02|797.72|0
1646768630000|2022-03-08 19:43:50|801.38|798.08|800.54|797.24|801.98|798.68|800.54|797.24|0
1646768640000|2022-03-08 19:44:00|800.78|797.48|798.98|795.68|800.78|797.48|798.85|795.55|0
1646768650000|2022-03-08 19:44:10|798.85|795.55|799.57|796.27|800.05|796.75|798.85|795.55|0
1646768660000|2022-03-08 19:44:20|799.33|796.03|798.61|795.31|799.57|796.27|798.61|795.31|0
1646768670000|2022-03-08 19:44:30|799.57|796.27|799.7|796.4|800.18|796.88|799.57|796.27|0
1646768680000|2022-03-08 19:44:40|799.57|796.27|799.33|796.03|799.57|796.27|799.33|796.03|0
1646768690000|2022-03-08 19:44:50|799.09|795.79|799.09|795.79|799.33|796.03|799.09|795.79|0
1646768700000|2022-03-08 19:45:00|795.49|792.19|794.53|791.23|795.62|792.32|794.53|791.23|0
1646768710000|2022-03-08 19:45:10|795.25|791.95|795.01|791.71|795.25|791.95|793.57|790.27|0
1646768720000|2022-03-08 19:45:20|793.94|790.64|793.33|790.03|793.94|790.64|793.09|789.79|0
1646768730000|2022-03-08 19:45:30|793.57|790.27|793.57|790.27|793.57|790.27|793.09|789.79|0
1646768740000|2022-03-08 19:45:40|793.09|789.79|795.97|792.67|795.97|792.67|793.09|789.79|0
1646768750000|2022-03-08 19:45:50|795.01|791.71|794.77|791.47|795.01|791.71|794.77|791.47|0
1646768760000|2022-03-08 19:46:00|794.05|790.75|796.69|793.39|796.69|793.39|794.05|790.75|0
1646768770000|2022-03-08 19:46:10|795.73|792.43|795.97|792.67|795.97|792.67|795.73|792.43|0
1646768780000|2022-03-08 19:46:20|795.62|792.32|794.05|790.75|795.62|792.32|794.05|790.75|0
1646768790000|2022-03-08 19:46:30|794.77|791.47|794.77|791.47|794.77|791.47|793.94|790.64|0
1646768800000|2022-03-08 19:46:40|792.13|788.83|792.13|788.83|793.09|789.79|792.13|788.83|0
1646768810000|2022-03-08 19:46:50|791.78|788.48|792.85|789.55|793.81|790.51|791.78|788.48|0
1646768820000|2022-03-08 19:47:00|793.09|789.79|792.37|789.07|793.09|789.79|791.89|788.59|0
1646768830000|2022-03-08 19:47:10|791.17|787.87|790.93|787.63|791.3|788|790.93|787.63|0
1646768840000|2022-03-08 19:47:20|791.17|787.87|791.17|787.87|791.17|787.87|791.17|787.87|0
1646768850000|2022-03-08 19:47:30|791.41|788.11|793.33|790.03|793.7|790.4|791.41|788.11|0
1646768860000|2022-03-08 19:47:40|791.89|788.59|791.3|788|791.89|788.59|791.06|787.76|0
1646768870000|2022-03-08 19:47:50|791.65|788.35|792.37|789.07|792.61|789.31|791.65|788.35|0
1646768880000|2022-03-08 19:48:00|792.13|788.83|791.41|788.11|792.13|788.83|791.41|788.11|0
1646768890000|2022-03-08 19:48:10|791.89|788.59|791.89|788.59|791.89|788.59|791.41|788.11|0
1646768900000|2022-03-08 19:48:20|791.06|787.76|791.41|788.11|791.54|788.24|790.69|787.39|0
1646768910000|2022-03-08 19:48:30|791.65|788.35|791.65|788.35|791.65|788.35|791.3|788|0
1646768920000|2022-03-08 19:48:40|791.41|788.11|792.37|789.07|792.37|789.07|791.41|788.11|0
1646768930000|2022-03-08 19:48:50|791.3|788|788.06|784.76|791.3|788|788.06|784.76|0
1646768940000|2022-03-08 19:49:00|786.62|783.32|787.94|784.64|787.94|784.64|786.62|783.32|0
1646768950000|2022-03-08 19:49:10|787.82|784.52|787.7|784.4|788.54|785.24|787.34|784.04|0
1646768960000|2022-03-08 19:49:20|787.46|784.16|788.06|784.76|788.06|784.76|787.46|784.16|0
1646768970000|2022-03-08 19:49:30|788.3|785|788.06|784.76|788.3|785|787.34|784.04|0
1646768980000|2022-03-08 19:49:40|787.58|784.28|787.82|784.52|788.9|785.6|787.58|784.28|0
1646768990000|2022-03-08 19:49:50|787.58|784.28|786.62|783.32|787.58|784.28|786.62|783.32|0
1646769000000|2022-03-08 19:50:00|786.98|783.68|787.34|784.04|788.06|784.76|786.98|783.68|0
1646769010000|2022-03-08 19:50:10|786.62|783.32|787.58|784.28|787.94|784.64|786.62|783.32|0
1646769020000|2022-03-08 19:50:20|788.06|784.76|787.82|784.52|788.06|784.76|786.5|783.2|0
1646769030000|2022-03-08 19:50:30|787.7|784.4|787.58|784.28|787.7|784.4|787.1|783.8|0
1646769040000|2022-03-08 19:50:40|787.82|784.52|789.01|785.71|789.01|785.71|787.82|784.52|0
1646769050000|2022-03-08 19:50:50|788.3|785|787.82|784.52|788.3|785|787.82|784.52|0
1646769060000|2022-03-08 19:51:00|786.14|782.84|788.3|785|788.3|785|786.14|782.84|0
1646769070000|2022-03-08 19:51:10|789.01|785.71|790.69|787.39|790.69|787.39|789.01|785.71|0
1646769080000|2022-03-08 19:51:20|791.41|788.11|791.89|788.59|793.33|790.03|791.41|788.11|0
1646769090000|2022-03-08 19:51:30|792.26|788.96|790.1|786.8|792.26|788.96|790.1|786.8|0
1646769100000|2022-03-08 19:51:40|790.45|787.15|790.58|787.28|790.58|787.28|790.45|787.15|0
1646769110000|2022-03-08 19:51:50|791.17|787.87|792.85|789.55|793.46|790.16|791.17|787.87|0
1646769120000|2022-03-08 19:52:00|792.61|789.31|790.69|787.39|792.61|789.31|790.69|787.39|0
1646769130000|2022-03-08 19:52:10|792.13|788.83|791.65|788.35|792.37|789.07|791.65|788.35|0
1646769140000|2022-03-08 19:52:20|791.17|787.87|792.61|789.31|792.61|789.31|791.17|787.87|0
1646769150000|2022-03-08 19:52:30|792.85|789.55|791.3|788|792.85|789.55|791.3|788|0
1646769160000|2022-03-08 19:52:40|791.41|788.11|792.61|789.31|792.61|789.31|791.41|788.11|0
1646769170000|2022-03-08 19:52:50|793.81|790.51|793.33|790.03|793.81|790.51|793.33|790.03|0
1646769180000|2022-03-08 19:53:00|792.61|789.31|792.37|789.07|792.61|789.31|791.54|788.24|0
1646769190000|2022-03-08 19:53:10|792.13|788.83|793.57|790.27|793.57|790.27|792.13|788.83|0
1646769200000|2022-03-08 19:53:20|794.29|790.99|795.73|792.43|795.97|792.67|794.29|790.99|0
1646769210000|2022-03-08 19:53:30|796.21|792.91|795.01|791.71|796.21|792.91|795.01|791.71|0
1646769220000|2022-03-08 19:53:40|796.58|793.28|796.45|793.15|796.69|793.39|796.1|792.8|0
1646769230000|2022-03-08 19:53:50|796.82|793.52|795.62|792.32|796.93|793.63|795.62|792.32|0
1646769240000|2022-03-08 19:54:00|794.77|791.47|796.45|793.15|796.45|793.15|794.77|791.47|0
1646769250000|2022-03-08 19:54:10|796.21|792.91|796.21|792.91|796.69|793.39|796.21|792.91|0
1646769260000|2022-03-08 19:54:20|795.25|791.95|796.69|793.39|796.69|793.39|795.25|791.95|0
1646769270000|2022-03-08 19:54:30|796.93|793.63|796.45|793.15|796.93|793.63|796.45|793.15|0
1646769280000|2022-03-08 19:54:40|796.69|793.39|797.41|794.11|797.89|794.59|796.69|793.39|0
1646769290000|2022-03-08 19:54:50|796.69|793.39|797.65|794.35|798.13|794.83|796.69|793.39|0
1646769300000|2022-03-08 19:55:00|796.21|792.91|798.85|795.55|798.85|795.55|796.21|792.91|0
1646769310000|2022-03-08 19:55:10|798.13|794.83|795.97|792.67|798.13|794.83|795.97|792.67|0
1646769320000|2022-03-08 19:55:20|796.69|793.39|796.34|793.04|796.69|793.39|796.21|792.91|0
1646769330000|2022-03-08 19:55:30|796.82|793.52|795.49|792.19|797.17|793.87|795.49|792.19|0
1646769340000|2022-03-08 19:55:40|793.33|790.03|792.02|788.72|793.33|790.03|792.02|788.72|0
1646769350000|2022-03-08 19:55:50|790.69|787.39|791.17|787.87|791.17|787.87|790.69|787.39|0
1646769360000|2022-03-08 19:56:00|792.61|789.31|793.09|789.79|793.09|789.79|791.65|788.35|0
1646769370000|2022-03-08 19:56:10|794.29|790.99|795.25|791.95|795.49|792.19|794.29|790.99|0
1646769380000|2022-03-08 19:56:20|795.01|791.71|794.77|791.47|795.01|791.71|793.57|790.27|0
1646769390000|2022-03-08 19:56:30|795.25|791.95|795.73|792.43|795.73|792.43|795.25|791.95|0
1646769400000|2022-03-08 19:56:40|795.49|792.19|796.09|792.79|796.21|792.91|795.49|792.19|0
1646769410000|2022-03-08 19:56:50|796.21|792.91|796.09|792.79|796.21|792.91|795.85|792.55|0
1646769420000|2022-03-08 19:57:00|796.21|792.91|799.33|796.03|799.33|796.03|796.21|792.91|0
1646769430000|2022-03-08 19:57:10|800.53|797.23|800.05|796.75|800.66|797.36|799.46|796.16|0
1646769440000|2022-03-08 19:57:20|800.18|796.88|800.77|797.47|801.5|798.2|800.18|796.88|0
1646769450000|2022-03-08 19:57:30|800.18|796.88|800.53|797.23|800.53|797.23|799.94|796.64|0
1646769460000|2022-03-08 19:57:40|801.01|797.71|800.29|796.99|801.01|797.71|800.05|796.75|0
1646769470000|2022-03-08 19:57:50|799.81|796.51|800.42|797.12|800.42|797.12|799.81|796.51|0
1646769480000|2022-03-08 19:58:00|799.94|796.64|798.13|794.83|799.94|796.64|798.13|794.83|0
1646769490000|2022-03-08 19:58:10|799.7|796.4|798.85|795.55|800.05|796.75|798.85|795.55|0
1646769500000|2022-03-08 19:58:20|799.57|796.27|801.01|797.71|801.01|797.71|799.57|796.27|0
1646769510000|2022-03-08 19:58:30|801.62|798.32|801.98|798.68|801.98|798.68|800.9|797.6|0
1646769520000|2022-03-08 19:58:40|801.01|797.71|801.38|798.08|801.38|798.08|800.77|797.47|0
1646769530000|2022-03-08 19:58:50|801.74|798.44|803.66|800.36|803.66|800.36|801.74|798.44|0
1646769540000|2022-03-08 19:59:00|802.58|799.28|801.74|798.44|802.58|799.28|801.74|798.44|0
1646769550000|2022-03-08 19:59:10|801.01|797.71|800.9|797.6|801.25|797.95|800.9|797.6|0
1646769560000|2022-03-08 19:59:20|801.98|798.68|800.53|797.23|801.98|798.68|800.53|797.23|0
1646769570000|2022-03-08 19:59:30|801.25|797.95|800.53|797.23|801.25|797.95|800.53|797.23|0
1646769580000|2022-03-08 19:59:40|799.81|796.51|798.37|795.07|799.81|796.51|798.13|794.83|0
1646769590000|2022-03-08 19:59:50|796.69|793.39|796.57|793.27|796.69|793.39|796.33|793.03|0
1646769600000|2022-03-08 20:00:00|797.89|794.59|795.73|792.43|797.89|794.59|795.73|792.43|0
1646769610000|2022-03-08 20:00:10|797.41|794.11|799.22|795.92|799.57|796.27|797.41|794.11|0
1646769620000|2022-03-08 20:00:20|797.89|794.59|797.89|794.59|797.89|794.59|796.93|793.63|0
1646769630000|2022-03-08 20:00:30|797.65|794.35|796.21|792.91|798.13|794.83|796.21|792.91|0
1646769640000|2022-03-08 20:00:40|796.33|793.03|797.17|793.87|797.17|793.87|795.73|792.43|0
1646769650000|2022-03-08 20:00:50|797.3|794|797.65|794.35|797.65|794.35|797.3|794|0
1646769660000|2022-03-08 20:01:00|798.61|795.31|796.93|793.63|798.98|795.68|796.93|793.63|0
1646769670000|2022-03-08 20:01:10|796.45|793.15|796.69|793.39|797.65|794.35|796.45|793.15|0
1646769680000|2022-03-08 20:01:20|797.89|794.59|798.74|795.44|798.74|795.44|797.89|794.59|0
1646769690000|2022-03-08 20:01:30|798.13|794.83|796.93|793.63|798.13|794.83|796.69|793.39|0
1646769700000|2022-03-08 20:01:40|797.05|793.75|797.89|794.59|797.89|794.59|797.05|793.75|0
1646769710000|2022-03-08 20:01:50|797.41|794.11|799.33|796.03|799.33|796.03|796.93|793.63|0
1646769720000|2022-03-08 20:02:00|799.09|795.79|796.93|793.63|799.09|795.79|796.93|793.63|0
1646769730000|2022-03-08 20:02:10|796.69|793.39|792.37|789.07|796.69|793.39|792.37|789.07|0
1646769740000|2022-03-08 20:02:20|792.85|789.55|789.73|786.43|792.85|789.55|789.73|786.43|0
1646769750000|2022-03-08 20:02:30|789.49|786.19|789.25|785.95|789.49|786.19|787.81|784.51|0
1646769760000|2022-03-08 20:02:40|789.01|785.71|789.01|785.71|789.01|785.71|788.53|785.23|0
1646769770000|2022-03-08 20:02:50|789.49|786.19|788.05|784.75|789.49|786.19|788.05|784.75|0
1646769780000|2022-03-08 20:03:00|786.38|783.08|787.7|784.4|787.7|784.4|786.38|783.08|0
1646769790000|2022-03-08 20:03:10|786.5|783.2|788.29|784.99|788.29|784.99|786.5|783.2|0
1646769800000|2022-03-08 20:03:20|787.57|784.27|787.57|784.27|787.57|784.27|786.38|783.08|0
1646769810000|2022-03-08 20:03:30|787.34|784.04|787.34|784.04|787.81|784.51|787.34|784.04|0
1646769820000|2022-03-08 20:03:40|786.86|783.56|787.1|783.8|787.46|784.16|786.86|783.56|0
1646769830000|2022-03-08 20:03:50|787.34|784.04|786.38|783.08|787.34|784.04|786.38|783.08|0
1646769840000|2022-03-08 20:04:00|784.46|781.16|781.83|778.53|784.46|781.16|781.83|778.53|0
1646769850000|2022-03-08 20:04:10|782.55|779.25|782.31|779.01|782.55|779.25|782.31|779.01|0
1646769860000|2022-03-08 20:04:20|782.07|778.77|778.96|775.66|782.07|778.77|778.96|775.66|0
1646769870000|2022-03-08 20:04:30|779.56|776.26|780.28|776.98|780.39|777.09|779.56|776.26|0
1646769880000|2022-03-08 20:04:40|780.39|777.09|779.91|776.61|781.47|778.17|779.91|776.61|0
1646769890000|2022-03-08 20:04:50|780.39|777.09|779.91|776.61|780.87|777.57|779.91|776.61|0
1646769900000|2022-03-08 20:05:00|782.07|778.77|783.02|779.72|783.02|779.72|781.95|778.65|0
1646769910000|2022-03-08 20:05:10|782.31|779.01|783.02|779.72|783.02|779.72|782.07|778.77|0
1646769920000|2022-03-08 20:05:20|782.79|779.49|784.11|780.81|784.7|781.4|782.79|779.49|0
1646769930000|2022-03-08 20:05:30|783.5|780.2|783.98|780.68|783.98|780.68|783.5|780.2|0
1646769940000|2022-03-08 20:05:40|782.79|779.49|784.22|780.92|784.22|780.92|782.79|779.49|0
1646769950000|2022-03-08 20:05:50|784.59|781.29|784.35|781.05|784.7|781.4|784.35|781.05|0
1646769960000|2022-03-08 20:06:00|783.02|779.72|781.83|778.53|783.02|779.72|781.35|778.05|0
1646769970000|2022-03-08 20:06:10|782.31|779.01|782.55|779.25|783.5|780.2|782.31|779.01|0
1646769980000|2022-03-08 20:06:20|782.31|779.01|781.59|778.29|782.31|779.01|781.59|778.29|0
1646769990000|2022-03-08 20:06:30|780.87|777.57|781.59|778.29|781.59|778.29|780.87|777.57|0
1646770000000|2022-03-08 20:06:40|783.74|780.44|784.46|781.16|784.46|781.16|783.74|780.44|0
1646770010000|2022-03-08 20:06:50|783.5|780.2|782.07|778.77|783.5|780.2|782.07|778.77|0
1646770020000|2022-03-08 20:07:00|781.35|778.05|782.91|779.61|782.91|779.61|781.35|778.05|0
1646770030000|2022-03-08 20:07:10|783.5|780.2|783.5|780.2|783.5|780.2|783.15|779.85|0
1646770040000|2022-03-08 20:07:20|784.94|781.64|786.38|783.08|786.38|783.08|784.94|781.64|0
1646770050000|2022-03-08 20:07:30|786.86|783.56|786.86|783.56|788.05|784.75|786.86|783.56|0
1646770060000|2022-03-08 20:07:40|786.14|782.84|785.42|782.12|786.14|782.84|785.18|781.88|0
1646770070000|2022-03-08 20:07:50|785.9|782.6|784.94|781.64|786.02|782.72|784.94|781.64|0
1646770080000|2022-03-08 20:08:00|784.7|781.4|783.63|780.33|784.7|781.4|783.5|780.2|0
1646770090000|2022-03-08 20:08:10|783.39|780.09|784.22|780.92|784.46|781.16|783.39|780.09|0
1646770100000|2022-03-08 20:08:20|784.7|781.4|784.22|780.92|784.7|781.4|783.74|780.44|0
1646770110000|2022-03-08 20:08:30|784.94|781.64|784.7|781.4|784.94|781.64|784.22|780.92|0
1646770120000|2022-03-08 20:08:40|785.18|781.88|786.14|782.84|786.86|783.56|785.18|781.88|0
1646770130000|2022-03-08 20:08:50|786.62|783.32|788.42|785.12|788.42|785.12|786.62|783.32|0
1646770140000|2022-03-08 20:09:00|786.74|783.44|785.66|782.36|786.74|783.44|785.42|782.12|0
1646770150000|2022-03-08 20:09:10|785.42|782.12|785.18|781.88|786.38|783.08|785.18|781.88|0
1646770160000|2022-03-08 20:09:20|784.35|781.05|784.58|781.28|784.58|781.28|784.11|780.81|0
1646770170000|2022-03-08 20:09:30|784.7|781.4|785.06|781.76|785.42|782.12|784.22|780.92|0
1646770180000|2022-03-08 20:09:40|786.14|782.84|785.66|782.36|786.14|782.84|785.18|781.88|0
1646770190000|2022-03-08 20:09:50|785.78|782.48|786.26|782.96|786.26|782.96|785.18|781.88|0
1646770200000|2022-03-08 20:10:00|784.94|781.64|785.42|782.12|785.42|782.12|783.5|780.2|0
1646770210000|2022-03-08 20:10:10|785.9|782.6|785.9|782.6|786.14|782.84|785.9|782.6|0
1646770220000|2022-03-08 20:10:20|785.18|781.88|785.9|782.6|786.14|782.84|785.18|781.88|0
1646770230000|2022-03-08 20:10:30|785.66|782.36|785.66|782.36|785.66|782.36|785.66|782.36|0
1646770240000|2022-03-08 20:10:40|786.14|782.84|790.21|786.91|790.21|786.91|786.14|782.84|0
1646770250000|2022-03-08 20:10:50|789.62|786.32|788.05|784.75|789.62|786.32|787.94|784.64|0
1646770260000|2022-03-08 20:11:00|788.66|785.36|790.81|787.51|790.81|787.51|788.66|785.36|0
1646770270000|2022-03-08 20:11:10|790.93|787.63|792.37|789.07|792.37|789.07|790.93|787.63|0
1646770280000|2022-03-08 20:11:20|791.65|788.35|791.65|788.35|794.05|790.75|791.65|788.35|0
1646770290000|2022-03-08 20:11:30|791.29|787.99|793.33|790.03|793.57|790.27|791.29|787.99|0
1646770300000|2022-03-08 20:11:40|792.49|789.19|792.85|789.55|792.85|789.55|791.89|788.59|0
1646770310000|2022-03-08 20:11:50|792.13|788.83|792.85|789.55|792.85|789.55|792.13|788.83|0
1646770320000|2022-03-08 20:12:00|793.09|789.79|793.81|790.51|795.49|792.19|793.09|789.79|0
1646770330000|2022-03-08 20:12:10|792.97|789.67|794.53|791.23|794.53|791.23|792.85|789.55|0
1646770340000|2022-03-08 20:12:20|794.29|790.99|796.57|793.27|796.57|793.27|794.29|790.99|0
1646770350000|2022-03-08 20:12:30|796.69|793.39|795.97|792.67|796.69|793.39|795.97|792.67|0
1646770360000|2022-03-08 20:12:40|796.33|793.03|793.81|790.51|796.33|793.03|793.81|790.51|0
1646770370000|2022-03-08 20:12:50|794.05|790.75|794.29|790.99|794.53|791.23|794.05|790.75|0
1646770380000|2022-03-08 20:13:00|793.69|790.39|793.57|790.27|793.81|790.51|793.57|790.27|0
1646770390000|2022-03-08 20:13:10|793.33|790.03|796.33|793.03|796.33|793.03|793.33|790.03|0
1646770400000|2022-03-08 20:13:20|794.29|790.99|795.97|792.67|795.97|792.67|794.29|790.99|0
1646770410000|2022-03-08 20:13:30|797.65|794.35|796.93|793.63|797.89|794.59|796.93|793.63|0
1646770420000|2022-03-08 20:13:40|797.17|793.87|799.57|796.27|799.57|796.27|797.17|793.87|0
1646770430000|2022-03-08 20:13:50|799.09|795.79|798.13|794.83|799.09|795.79|798.13|794.83|0
1646770440000|2022-03-08 20:14:00|798.25|794.95|798.49|795.19|799.33|796.03|798.25|794.95|0
1646770450000|2022-03-08 20:14:10|798.61|795.31|798.01|794.71|798.85|795.55|798.01|794.71|0
1646770460000|2022-03-08 20:14:20|796.69|793.39|796.69|793.39|796.81|793.51|796.69|793.39|0
1646770470000|2022-03-08 20:14:30|797.17|793.87|796.45|793.15|797.17|793.87|796.45|793.15|0
1646770480000|2022-03-08 20:14:40|796.57|793.27|796.33|793.03|796.69|793.39|796.21|792.91|0
1646770490000|2022-03-08 20:14:50|796.45|793.15|791.53|788.23|796.45|793.15|790.93|787.63|0
1646770500000|2022-03-08 20:15:00|790.93|787.63|791.65|788.35|791.65|788.35|790.21|786.91|0
1646770510000|2022-03-08 20:15:10|792.13|788.83|791.41|788.11|792.13|788.83|791.41|788.11|0
1646770520000|2022-03-08 20:15:20|790.93|787.63|791.89|788.59|791.89|788.59|790.93|787.63|0
1646770530000|2022-03-08 20:15:30|791.17|787.87|792.37|789.07|792.85|789.55|791.17|787.87|0
1646770540000|2022-03-08 20:15:40|792.49|789.19|790.21|786.91|792.49|789.19|790.21|786.91|0
1646770550000|2022-03-08 20:15:50|789.14|785.84|790.45|787.15|790.45|787.15|789.14|785.84|0
1646770560000|2022-03-08 20:16:00|791.89|788.59|795.25|791.95|795.37|792.07|791.89|788.59|0
1646770570000|2022-03-08 20:16:10|795.85|792.55|794.77|791.47|795.85|792.55|794.77|791.47|0
1646770580000|2022-03-08 20:16:20|793.81|790.51|794.53|791.23|794.53|791.23|793.81|790.51|0
1646770590000|2022-03-08 20:16:30|794.29|790.99|793.69|790.39|794.53|791.23|793.69|790.39|0
1646770600000|2022-03-08 20:16:40|794.05|790.75|791.65|788.35|794.05|790.75|791.65|788.35|0
1646770610000|2022-03-08 20:16:50|791.53|788.23|791.77|788.47|791.89|788.59|791.53|788.23|0
1646770620000|2022-03-08 20:17:00|792.25|788.95|792.01|788.71|793.21|789.91|792.01|788.71|0
1646770630000|2022-03-08 20:17:10|792.13|788.83|792.85|789.55|792.85|789.55|792.13|788.83|0
1646770640000|2022-03-08 20:17:20|792.13|788.83|792.61|789.31|792.85|789.55|792.13|788.83|0
1646770650000|2022-03-08 20:17:30|792.25|788.95|792.61|789.31|792.61|789.31|792.25|788.95|0
1646770660000|2022-03-08 20:17:40|792.97|789.67|792.85|789.55|794.29|790.99|792.85|789.55|0
1646770670000|2022-03-08 20:17:50|793.33|790.03|794.29|790.99|794.29|790.99|793.33|790.03|0
1646770680000|2022-03-08 20:18:00|794.77|791.47|795.61|792.31|796.69|793.39|794.77|791.47|0
1646770690000|2022-03-08 20:18:10|796.21|792.91|798.49|795.19|798.61|795.31|796.21|792.91|0
1646770700000|2022-03-08 20:18:20|798.25|794.95|798.13|794.83|798.25|794.95|797.65|794.35|0
1646770710000|2022-03-08 20:18:30|797.05|793.75|795.61|792.31|797.05|793.75|795.25|791.95|0
1646770720000|2022-03-08 20:18:40|795.73|792.43|796.45|793.15|796.57|793.27|795.73|792.43|0
1646770730000|2022-03-08 20:18:50|796.69|793.39|794.29|790.99|796.69|793.39|794.29|790.99|0
1646770740000|2022-03-08 20:19:00|794.53|791.23|795.25|791.95|795.97|792.67|794.53|791.23|0
1646770750000|2022-03-08 20:19:10|795.01|791.71|796.69|793.39|796.69|793.39|794.53|791.23|0
1646770760000|2022-03-08 20:19:20|796.45|793.15|798.37|795.07|798.37|795.07|796.45|793.15|0
1646770770000|2022-03-08 20:19:30|798.85|795.55|797.41|794.11|798.85|795.55|797.29|793.99|0
1646770780000|2022-03-08 20:19:40|798.13|794.83|796.21|792.91|798.13|794.83|796.21|792.91|0
1646770790000|2022-03-08 20:19:50|796.33|793.03|796.57|793.27|796.69|793.39|796.21|792.91|0
1646770800000|2022-03-08 20:20:00|796.45|793.15|796.21|792.91|797.53|794.23|796.21|792.91|0
1646770810000|2022-03-08 20:20:10|796.69|793.39|796.93|793.63|796.93|793.63|796.69|793.39|0
1646770820000|2022-03-08 20:20:20|796.45|793.15|799.81|796.51|799.81|796.51|796.45|793.15|0
1646770830000|2022-03-08 20:20:30|800.18|796.88|800.29|796.99|800.77|797.47|800.18|796.88|0
1646770840000|2022-03-08 20:20:40|800.42|797.12|802.94|799.64|802.94|799.64|800.42|797.12|0
1646770850000|2022-03-08 20:20:50|803.42|800.12|803.66|800.36|803.66|800.36|802.82|799.52|0
1646770860000|2022-03-08 20:21:00|803.18|799.88|803.18|799.88|803.18|799.88|802.69|799.39|0
1646770870000|2022-03-08 20:21:10|803.42|800.12|803.54|800.24|803.9|800.6|803.42|800.12|0
1646770880000|2022-03-08 20:21:20|802.94|799.64|805.34|802.04|805.34|802.04|802.69|799.39|0
1646770890000|2022-03-08 20:21:30|806.06|802.76|805.82|802.52|806.3|803|805.22|801.92|0
1646770900000|2022-03-08 20:21:40|803.9|800.6|804.86|801.56|804.86|801.56|803.9|800.6|0
1646770910000|2022-03-08 20:21:50|803.9|800.6|804.86|801.56|804.86|801.56|803.9|800.6|0
1646770920000|2022-03-08 20:22:00|806.06|802.76|804.62|801.32|806.06|802.76|804.38|801.08|0
1646770930000|2022-03-08 20:22:10|805.1|801.8|804.38|801.08|805.34|802.04|804.38|801.08|0
1646770940000|2022-03-08 20:22:20|804.5|801.2|804.26|800.96|804.86|801.56|804.14|800.84|0
1646770950000|2022-03-08 20:22:30|804.86|801.56|805.58|802.28|806.06|802.76|804.86|801.56|0
1646770960000|2022-03-08 20:22:40|806.3|803|805.58|802.28|806.3|803|805.58|802.28|0
1646770970000|2022-03-08 20:22:50|804.62|801.32|805.58|802.28|805.58|802.28|804.38|801.08|0
1646770980000|2022-03-08 20:23:00|804.86|801.56|803.66|800.36|804.86|801.56|803.66|800.36|0
1646770990000|2022-03-08 20:23:10|806.06|802.76|804.86|801.56|806.3|803|804.86|801.56|0
1646771000000|2022-03-08 20:23:20|805.1|801.8|804.74|801.44|806.3|803|804.74|801.44|0
1646771010000|2022-03-08 20:23:30|804.62|801.32|805.47|802.17|805.47|802.17|804.14|800.84|0
1646771020000|2022-03-08 20:23:40|805.82|802.52|805.22|801.92|805.95|802.65|805.22|801.92|0
1646771030000|2022-03-08 20:23:50|805.34|802.04|805.1|801.8|805.58|802.28|805.1|801.8|0
1646771040000|2022-03-08 20:24:00|805.34|802.04|803.18|799.88|805.34|802.04|803.18|799.88|0
1646771050000|2022-03-08 20:24:10|802.93|799.63|801.73|798.43|802.93|799.63|800.29|796.99|0
1646771060000|2022-03-08 20:24:20|801.49|798.19|802.93|799.63|802.93|799.63|801.49|798.19|0
1646771070000|2022-03-08 20:24:30|802.69|799.39|803.42|800.12|803.42|800.12|802.1|798.8|0
1646771080000|2022-03-08 20:24:40|802.45|799.15|800.9|797.6|802.45|799.15|800.77|797.47|0
1646771090000|2022-03-08 20:24:50|800.77|797.47|801.01|797.71|801.62|798.32|800.77|797.47|0
1646771100000|2022-03-08 20:25:00|800.29|796.99|801.38|798.08|803.06|799.76|800.29|796.99|0
1646771110000|2022-03-08 20:25:10|803.66|800.36|802.93|799.63|804.38|801.08|802.93|799.63|0
1646771120000|2022-03-08 20:25:20|803.66|800.36|802.69|799.39|803.66|800.36|802.69|799.39|0
1646771130000|2022-03-08 20:25:30|802.82|799.52|802.69|799.39|802.93|799.63|802.69|799.39|0
1646771140000|2022-03-08 20:25:40|800.77|797.47|800.77|797.47|801.01|797.71|800.77|797.47|0
1646771150000|2022-03-08 20:25:50|801.97|798.67|803.42|800.12|803.42|800.12|801.97|798.67|0
1646771160000|2022-03-08 20:26:00|803.9|800.6|803.06|799.76|803.9|800.6|802.82|799.52|0
1646771170000|2022-03-08 20:26:10|802.93|799.63|804.26|800.96|804.38|801.08|802.93|799.63|0
1646771180000|2022-03-08 20:26:20|804.38|801.08|805.82|802.52|805.82|802.52|804.38|801.08|0
1646771190000|2022-03-08 20:26:30|804.74|801.44|804.74|801.44|804.86|801.56|804.62|801.32|0
1646771200000|2022-03-08 20:26:40|804.26|800.96|804.62|801.32|804.62|801.32|804.26|800.96|0
1646771210000|2022-03-08 20:26:50|803.42|800.12|803.9|800.6|803.9|800.6|803.42|800.12|0
1646771220000|2022-03-08 20:27:00|806.78|803.48|806.3|803|806.78|803.48|806.3|803|0
1646771230000|2022-03-08 20:27:10|806.54|803.24|808.47|805.17|808.47|805.17|806.54|803.24|0
1646771240000|2022-03-08 20:27:20|809.67|806.37|809.67|806.37|809.67|806.37|809.67|806.37|0
1646771250000|2022-03-08 20:27:30|808.95|805.65|808.23|804.93|808.95|805.65|807.51|804.21|0
1646771260000|2022-03-08 20:27:40|807.75|804.45|808.47|805.17|808.47|805.17|807.26|803.96|0
1646771270000|2022-03-08 20:27:50|808.23|804.93|808.47|805.17|808.71|805.41|808.23|804.93|0
1646771280000|2022-03-08 20:28:00|808.95|805.65|810.28|806.98|810.28|806.98|808.95|805.65|0
1646771290000|2022-03-08 20:28:10|810.39|807.09|810.7|807.4|810.7|807.4|809.74|806.44|0
1646771300000|2022-03-08 20:28:20|809.98|806.68|813.11|809.81|813.11|809.81|809.98|806.68|0
1646771310000|2022-03-08 20:28:30|812.39|809.09|813.35|810.05|813.35|810.05|812.39|809.09|0
1646771320000|2022-03-08 20:28:40|814.32|811.02|815.53|812.23|815.53|812.23|814.32|811.02|0
1646771330000|2022-03-08 20:28:50|815.77|812.47|815.41|812.11|816.25|812.95|815.04|811.74|0
1646771340000|2022-03-08 20:29:00|816.97|813.67|815.77|812.47|816.97|813.67|815.65|812.35|0
1646771350000|2022-03-08 20:29:10|816.01|812.71|816.49|813.19|816.49|813.19|816.01|812.71|0
1646771360000|2022-03-08 20:29:20|816.62|813.32|818.66|815.36|819.87|816.57|816.62|813.32|0
1646771370000|2022-03-08 20:29:30|819.51|816.21|820.11|816.81|820.11|816.81|819.51|816.21|0
1646771380000|2022-03-08 20:29:40|821.08|817.78|820.6|817.3|821.08|817.78|820.36|817.06|0
1646771390000|2022-03-08 20:29:50|821.32|818.02|821.69|818.39|821.69|818.39|820.84|817.54|0
1646771400000|2022-03-08 20:30:00|820.6|817.3|820.36|817.06|820.6|817.3|819.87|816.57|0
1646771410000|2022-03-08 20:30:10|821.81|818.51|824.71|821.41|824.71|821.41|821.81|818.51|0
1646771420000|2022-03-08 20:30:20|823.98|820.68|823.74|820.44|824.46|821.16|823.38|820.08|0
1646771430000|2022-03-08 20:30:30|824.22|820.92|825.43|822.13|825.43|822.13|823.98|820.68|0
1646771440000|2022-03-08 20:30:40|825.8|822.5|825.91|822.61|825.91|822.61|825.67|822.37|0
1646771450000|2022-03-08 20:30:50|826.04|822.74|825.19|821.89|826.4|823.1|825.19|821.89|0
1646771460000|2022-03-08 20:31:00|825.91|822.61|828.33|825.03|828.33|825.03|825.91|822.61|0
1646771470000|2022-03-08 20:31:10|828.82|825.52|827.12|823.82|828.82|825.52|826.4|823.1|0
1646771480000|2022-03-08 20:31:20|827.01|823.71|828.82|825.52|828.82|825.52|827.01|823.71|0
1646771490000|2022-03-08 20:31:30|827.49|824.19|828.33|825.03|828.33|825.03|827.25|823.95|0
1646771500000|2022-03-08 20:31:40|828.58|825.28|828.09|824.79|828.58|825.28|827.12|823.82|0
1646771510000|2022-03-08 20:31:50|827.49|824.19|826.4|823.1|827.61|824.31|826.4|823.1|0
1646771520000|2022-03-08 20:32:00|825.07|821.77|826.4|823.1|826.52|823.22|824.71|821.41|0
1646771530000|2022-03-08 20:32:10|825.19|821.89|824.59|821.29|826.4|823.1|824.59|821.29|0
1646771540000|2022-03-08 20:32:20|824.71|821.41|824.95|821.65|825.19|821.89|824.71|821.41|0
1646771550000|2022-03-08 20:32:30|826.64|823.34|826.64|823.34|826.64|823.34|825.91|822.61|0
1646771560000|2022-03-08 20:32:40|826.04|822.74|826.16|822.86|826.16|822.86|825.56|822.26|0
1646771570000|2022-03-08 20:32:50|826.52|823.22|827.85|824.55|827.85|824.55|826.52|823.22|0
1646771580000|2022-03-08 20:33:00|827.37|824.07|829.54|826.24|829.79|826.49|827.37|824.07|0
1646771590000|2022-03-08 20:33:10|829.43|826.13|830.15|826.85|830.15|826.85|829.43|826.13|0
1646771600000|2022-03-08 20:33:20|830.03|826.73|829.79|826.49|830.03|826.73|828.33|825.03|0
1646771610000|2022-03-08 20:33:30|830.27|826.97|833.17|829.87|833.17|829.87|830.27|826.97|0
1646771620000|2022-03-08 20:33:40|834.03|830.73|833.79|830.49|835.24|831.94|833.79|830.49|0
1646771630000|2022-03-08 20:33:50|833.66|830.36|832.21|828.91|833.66|830.36|832.09|828.79|0
1646771640000|2022-03-08 20:34:00|833.42|830.12|833.9|830.6|834.63|831.33|833.42|830.12|0
1646771650000|2022-03-08 20:34:10|833.66|830.36|834.39|831.09|834.87|831.57|833.66|830.36|0
1646771660000|2022-03-08 20:34:20|834.87|831.57|835.35|832.05|835.35|832.05|834.39|831.09|0
1646771670000|2022-03-08 20:34:30|835.72|832.42|836.21|832.91|836.21|832.91|835.11|831.81|0
1646771680000|2022-03-08 20:34:40|835.35|832.05|834.03|830.73|835.35|832.05|833.9|830.6|0
1646771690000|2022-03-08 20:34:50|833.42|830.12|833.17|829.87|833.42|830.12|831.96|828.66|0
1646771700000|2022-03-08 20:35:00|833.42|830.12|834.63|831.33|834.87|831.57|833.42|830.12|0
1646771710000|2022-03-08 20:35:10|833.9|830.6|832.45|829.15|833.9|830.6|831.96|828.66|0
1646771720000|2022-03-08 20:35:20|832.69|829.39|832.69|829.39|832.93|829.63|832.69|829.39|0
1646771730000|2022-03-08 20:35:30|832.57|829.27|832.93|829.63|834.03|830.73|832.57|829.27|0
1646771740000|2022-03-08 20:35:40|832.21|828.91|831.85|828.55|832.21|828.91|831.24|827.94|0
1646771750000|2022-03-08 20:35:50|832.93|829.63|833.78|830.48|833.78|830.48|832.69|829.39|0
1646771760000|2022-03-08 20:36:00|833.54|830.24|834.39|831.09|835.11|831.81|833.54|830.24|0
1646771770000|2022-03-08 20:36:10|833.3|830|834.87|831.57|835.24|831.94|833.3|830|0
1646771780000|2022-03-08 20:36:20|835|831.7|835.35|832.05|835.35|832.05|834.87|831.57|0
1646771790000|2022-03-08 20:36:30|835.84|832.54|833.54|830.24|835.84|832.54|833.54|830.24|0
1646771800000|2022-03-08 20:36:40|833.66|830.36|832.93|829.63|833.66|830.36|832.33|829.03|0
1646771810000|2022-03-08 20:36:50|833.9|830.6|832.45|829.15|833.9|830.6|832.45|829.15|0
1646771820000|2022-03-08 20:37:00|834.14|830.84|834.87|831.57|836.32|833.02|834.14|830.84|0
1646771830000|2022-03-08 20:37:10|834.14|830.84|832.33|829.03|834.14|830.84|832.33|829.03|0
1646771840000|2022-03-08 20:37:20|831.72|828.42|828.46|825.16|831.72|828.42|827.61|824.31|0
1646771850000|2022-03-08 20:37:30|828.82|825.52|829.54|826.24|829.78|826.48|828.82|825.52|0
1646771860000|2022-03-08 20:37:40|829.78|826.48|828.09|824.79|829.78|826.48|828.09|824.79|0
1646771870000|2022-03-08 20:37:50|827.12|823.82|826.16|822.86|827.12|823.82|825.91|822.61|0
1646771880000|2022-03-08 20:38:00|827.85|824.55|829.06|825.76|829.3|826|827.85|824.55|0
1646771890000|2022-03-08 20:38:10|828.82|825.52|829.06|825.76|829.06|825.76|828.82|825.52|0
1646771900000|2022-03-08 20:38:20|828.82|825.52|829.06|825.76|829.06|825.76|828.82|825.52|0
1646771910000|2022-03-08 20:38:30|826.64|823.34|824.95|821.65|826.64|823.34|824.95|821.65|0
1646771920000|2022-03-08 20:38:40|824.11|820.81|824.22|820.92|825.19|821.89|823.98|820.68|0
1646771930000|2022-03-08 20:38:50|823.25|819.95|825.31|822.01|825.31|822.01|823.25|819.95|0
1646771940000|2022-03-08 20:39:00|825.67|822.37|824.95|821.65|825.67|822.37|824.95|821.65|0
1646771950000|2022-03-08 20:39:10|824.7|821.4|824.7|821.4|825.07|821.77|824.22|820.92|0
1646771960000|2022-03-08 20:39:20|825.19|821.89|825.43|822.13|825.56|822.26|825.19|821.89|0
1646771970000|2022-03-08 20:39:30|824.22|820.92|824.11|820.81|824.7|821.4|823.98|820.68|0
1646771980000|2022-03-08 20:39:40|823.98|820.68|824.11|820.81|824.11|820.81|823.5|820.2|0
1646771990000|2022-03-08 20:39:50|823.01|819.71|823.01|819.71|824.11|820.81|823.01|819.71|0
1646772000000|2022-03-08 20:40:00|821.08|817.78|821.8|818.5|821.8|818.5|820.35|817.05|0
1646772010000|2022-03-08 20:40:10|823.01|819.71|823.98|820.68|823.98|820.68|823.01|819.71|0
1646772020000|2022-03-08 20:40:20|824.11|820.81|823.98|820.68|824.11|820.81|823.98|820.68|0
1646772030000|2022-03-08 20:40:30|822.05|818.75|821.8|818.5|822.05|818.75|821.8|818.5|0
1646772040000|2022-03-08 20:40:40|821.56|818.26|821.93|818.63|822.53|819.23|821.56|818.26|0
1646772050000|2022-03-08 20:40:50|820.84|817.54|821.8|818.5|821.8|818.5|820.84|817.54|0
1646772060000|2022-03-08 20:41:00|822.77|819.47|824.22|820.92|824.22|820.92|821.69|818.39|0
1646772070000|2022-03-08 20:41:10|824.1|820.8|822.77|819.47|824.1|820.8|822.77|819.47|0
1646772080000|2022-03-08 20:41:20|823.01|819.71|824.22|820.92|824.22|820.92|823.01|819.71|0
1646772090000|2022-03-08 20:41:30|819.63|816.33|818.9|815.6|819.63|816.33|818.18|814.88|0
1646772100000|2022-03-08 20:41:40|819.15|815.85|821.08|817.78|822.17|818.87|819.15|815.85|0
1646772110000|2022-03-08 20:41:50|821.56|818.26|822.05|818.75|822.29|818.99|821.56|818.26|0
1646772120000|2022-03-08 20:42:00|822.77|819.47|825.19|821.89|825.19|821.89|821.8|818.5|0
1646772130000|2022-03-08 20:42:10|825.67|822.37|826.76|823.46|827.12|823.82|825.67|822.37|0
1646772140000|2022-03-08 20:42:20|826.16|822.86|827.61|824.31|827.61|824.31|825.91|822.61|0
1646772150000|2022-03-08 20:42:30|827.12|823.82|825.8|822.5|827.12|823.82|825.8|822.5|0
1646772160000|2022-03-08 20:42:40|826.16|822.86|824.7|821.4|826.16|822.86|824.46|821.16|0
1646772170000|2022-03-08 20:42:50|824.95|821.65|824.83|821.53|824.95|821.65|824.7|821.4|0
1646772180000|2022-03-08 20:43:00|824.22|820.92|825.19|821.89|826.4|823.1|824.22|820.92|0
1646772190000|2022-03-08 20:43:10|825.43|822.13|825.67|822.37|825.67|822.37|823.74|820.44|0
1646772200000|2022-03-08 20:43:20|823.86|820.56|824.46|821.16|824.46|821.16|823.74|820.44|0
1646772210000|2022-03-08 20:43:30|826.4|823.1|827.12|823.82|827.25|823.95|826.4|823.1|0
1646772220000|2022-03-08 20:43:40|825.91|822.61|825.91|822.61|825.91|822.61|825.19|821.89|0
1646772230000|2022-03-08 20:43:50|827.12|823.82|829.3|826|829.3|826|827.12|823.82|0
1646772240000|2022-03-08 20:44:00|829.06|825.76|829.3|826|829.3|826|827.85|824.55|0
1646772250000|2022-03-08 20:44:10|829.54|826.24|829.91|826.61|830.27|826.97|829.54|826.24|0
1646772260000|2022-03-08 20:44:20|829.54|826.24|828.33|825.03|829.54|826.24|827.85|824.55|0
1646772270000|2022-03-08 20:44:30|830.03|826.73|831.85|828.55|832.09|828.79|830.03|826.73|0
1646772280000|2022-03-08 20:44:40|831.24|827.94|831.96|828.66|831.96|828.66|831.24|827.94|0
1646772290000|2022-03-08 20:44:50|832.93|829.63|833.66|830.36|833.66|830.36|832.93|829.63|0
1646772300000|2022-03-08 20:45:00|835.11|831.81|833.17|829.87|835.11|831.81|832.93|829.63|0
1646772310000|2022-03-08 20:45:10|830.88|827.58|830.99|827.69|831.72|828.42|830.27|826.97|0
1646772320000|2022-03-08 20:45:20|831.72|828.42|832.45|829.15|832.45|829.15|831.24|827.94|0
1646772330000|2022-03-08 20:45:30|832.93|829.63|834.63|831.33|834.63|831.33|832.93|829.63|0
1646772340000|2022-03-08 20:45:40|834.27|830.97|833.17|829.87|834.63|831.33|833.17|829.87|0
1646772350000|2022-03-08 20:45:50|832.69|829.39|834.38|831.08|835.11|831.81|832.69|829.39|0
1646772360000|2022-03-08 20:46:00|834.14|830.84|833.06|829.76|834.14|830.84|833.06|829.76|0
1646772370000|2022-03-08 20:46:10|834.27|830.97|832.93|829.63|834.51|831.21|832.93|829.63|0
1646772380000|2022-03-08 20:46:20|833.42|830.12|834.87|831.57|834.87|831.57|833.42|830.12|0
1646772390000|2022-03-08 20:46:30|834.63|831.33|835.84|832.54|835.84|832.54|834.63|831.33|0
1646772400000|2022-03-08 20:46:40|835.6|832.3|837.53|834.23|837.53|834.23|835.6|832.3|0
1646772410000|2022-03-08 20:46:50|835.84|832.54|833.06|829.76|835.84|832.54|833.06|829.76|0
1646772420000|2022-03-08 20:47:00|833.17|829.87|829.3|826|833.17|829.87|827.85|824.55|0
1646772430000|2022-03-08 20:47:10|829.67|826.37|831.48|828.18|831.48|828.18|828.46|825.16|0
1646772440000|2022-03-08 20:47:20|832.69|829.39|834.38|831.08|834.38|831.08|832.69|829.39|0
1646772450000|2022-03-08 20:47:30|833.9|830.6|833.42|830.12|834.51|831.21|833.42|830.12|0
1646772460000|2022-03-08 20:47:40|832.69|829.39|834.75|831.45|834.75|831.45|832.69|829.39|0
1646772470000|2022-03-08 20:47:50|834.51|831.21|835.35|832.05|835.35|832.05|834.51|831.21|0
1646772480000|2022-03-08 20:48:00|836.08|832.78|834.99|831.69|836.32|833.02|834.99|831.69|0
1646772490000|2022-03-08 20:48:10|834.63|831.33|837.29|833.99|837.53|834.23|834.63|831.33|0
1646772500000|2022-03-08 20:48:20|837.42|834.12|838.75|835.45|838.75|835.45|837.29|833.99|0
1646772510000|2022-03-08 20:48:30|839.23|835.93|837.53|834.23|839.6|836.3|837.53|834.23|0
1646772520000|2022-03-08 20:48:40|837.29|833.99|836.08|832.78|837.78|834.48|836.08|832.78|0
1646772530000|2022-03-08 20:48:50|834.14|830.84|831.24|827.94|834.14|830.84|831.24|827.94|0
1646772540000|2022-03-08 20:49:00|830.99|827.69|833.42|830.12|833.42|830.12|830.15|826.85|0
1646772550000|2022-03-08 20:49:10|832.69|829.39|833.66|830.36|833.66|830.36|831.72|828.42|0
1646772560000|2022-03-08 20:49:20|834.75|831.45|836.32|833.02|836.32|833.02|834.63|831.33|0
1646772570000|2022-03-08 20:49:30|836.56|833.26|834.87|831.57|836.81|833.51|834.87|831.57|0
1646772580000|2022-03-08 20:49:40|835.35|832.05|837.29|833.99|837.29|833.99|834.87|831.57|0
1646772590000|2022-03-08 20:49:50|838.02|834.72|837.42|834.12|838.99|835.69|837.42|834.12|0
1646772600000|2022-03-08 20:50:00|837.53|834.23|833.3|830|837.78|834.48|833.3|830|0
1646772610000|2022-03-08 20:50:10|830.75|827.45|832.93|829.63|832.93|829.63|830.27|826.97|0
1646772620000|2022-03-08 20:50:20|833.9|830.6|831.96|828.66|833.9|830.6|831.96|828.66|0
1646772630000|2022-03-08 20:50:30|833.17|829.87|832.2|828.9|833.17|829.87|831.48|828.18|0
1646772640000|2022-03-08 20:50:40|834.63|831.33|836.08|832.78|836.08|832.78|834.63|831.33|0
1646772650000|2022-03-08 20:50:50|836.93|833.63|835.35|832.05|836.93|833.63|834.99|831.69|0
1646772660000|2022-03-08 20:51:00|835.6|832.3|835.11|831.81|835.6|832.3|834.51|831.21|0
1646772670000|2022-03-08 20:51:10|833.66|830.36|831.48|828.18|833.66|830.36|831.48|828.18|0
1646772680000|2022-03-08 20:51:20|830.99|827.69|830.88|827.58|830.99|827.69|830.03|826.73|0
1646772690000|2022-03-08 20:51:30|829.54|826.24|825.91|822.61|829.54|826.24|825.91|822.61|0
1646772700000|2022-03-08 20:51:40|826.15|822.85|827.36|824.06|827.36|824.06|826.15|822.85|0
1646772710000|2022-03-08 20:51:50|827.61|824.31|827.49|824.19|827.85|824.55|826.64|823.34|0
1646772720000|2022-03-08 20:52:00|826.88|823.58|823.98|820.68|826.88|823.58|822.77|819.47|0
1646772730000|2022-03-08 20:52:10|825.19|821.89|822.77|819.47|825.19|821.89|822.77|819.47|0
1646772740000|2022-03-08 20:52:20|822.53|819.23|820.84|817.54|822.53|819.23|820.84|817.54|0
1646772750000|2022-03-08 20:52:30|821.32|818.02|821.8|818.5|821.8|818.5|820.35|817.05|0
1646772760000|2022-03-08 20:52:40|822.53|819.23|823.74|820.44|823.74|820.44|822.53|819.23|0
1646772770000|2022-03-08 20:52:50|821.08|817.78|822.29|818.99|822.29|818.99|820.48|817.18|0
1646772780000|2022-03-08 20:53:00|822.77|819.47|824.95|821.65|824.95|821.65|822.77|819.47|0
1646772790000|2022-03-08 20:53:10|826.04|822.74|828.82|825.52|828.82|825.52|825.67|822.37|0
1646772800000|2022-03-08 20:53:20|829.3|826|830.03|826.73|830.51|827.21|829.3|826|0
1646772810000|2022-03-08 20:53:30|829.78|826.48|831.96|828.66|831.96|828.66|829.78|826.48|0
1646772820000|2022-03-08 20:53:40|832.2|828.9|831.48|828.18|832.69|829.39|831.48|828.18|0
1646772830000|2022-03-08 20:53:50|831.24|827.94|831.48|828.18|831.96|828.66|831.24|827.94|0
1646772840000|2022-03-08 20:54:00|831.24|827.94|831.4|828.1|831.4|828.1|829.78|826.48|0
1646772850000|2022-03-08 20:54:10|831.64|828.34|832.37|829.07|832.37|829.07|831.16|827.86|0
1646772860000|2022-03-08 20:54:20|831.4|828.1|832.85|829.55|832.85|829.55|831.4|828.1|0
1646772870000|2022-03-08 20:54:30|832.49|829.19|831.53|828.23|832.49|829.19|831.53|828.23|0
1646772880000|2022-03-08 20:54:40|834.06|830.76|834.3|831|834.78|831.48|834.06|830.76|0
1646772890000|2022-03-08 20:54:50|833.82|830.52|834.54|831.24|834.54|831.24|833.82|830.52|0
1646772900000|2022-03-08 20:55:00|835.26|831.96|835.02|831.72|835.99|832.69|835.02|831.72|0
1646772910000|2022-03-08 20:55:10|834.78|831.48|836.36|833.06|836.36|833.06|834.78|831.48|0
1646772920000|2022-03-08 20:55:20|835.99|832.69|837.92|834.62|837.92|834.62|835.99|832.69|0
1646772930000|2022-03-08 20:55:30|838.65|835.35|839.85|836.55|839.85|836.55|838.65|835.35|0
1646772940000|2022-03-08 20:55:40|840.58|837.28|841.55|838.25|842.27|838.97|840.58|837.28|0
1646772950000|2022-03-08 20:55:50|841.06|837.76|840.82|837.52|841.06|837.76|840.82|837.52|0
1646772960000|2022-03-08 20:56:00|839.85|836.55|841.06|837.76|841.55|838.25|839.85|836.55|0
1646772970000|2022-03-08 20:56:10|842.64|839.34|844.45|841.15|844.69|841.39|842.64|839.34|0
1646772980000|2022-03-08 20:56:20|843.72|840.42|842.75|839.45|843.96|840.66|842.75|839.45|0
1646772990000|2022-03-08 20:56:30|840.95|837.65|840.95|837.65|841.06|837.76|840.95|837.65|0
1646773000000|2022-03-08 20:56:40|839.61|836.31|842.27|838.97|842.27|838.97|839.61|836.31|0
1646773010000|2022-03-08 20:56:50|843.24|839.94|842.88|839.58|843.72|840.42|842.88|839.58|0
1646773020000|2022-03-08 20:57:00|843.24|839.94|843.85|840.55|843.85|840.55|843.24|839.94|0
1646773030000|2022-03-08 20:57:10|841.06|837.76|842.51|839.21|842.51|839.21|840.34|837.04|0
1646773040000|2022-03-08 20:57:20|843.72|840.42|844.21|840.91|844.21|840.91|843.24|839.94|0
1646773050000|2022-03-08 20:57:30|844.45|841.15|845.66|842.36|845.66|842.36|844.45|841.15|0
1646773060000|2022-03-08 20:57:40|845.17|841.87|843|839.7|845.17|841.87|843|839.7|0
1646773070000|2022-03-08 20:57:50|844.57|841.27|844.21|840.91|844.69|841.39|843.96|840.66|0
1646773080000|2022-03-08 20:58:00|843.72|840.42|843.96|840.66|843.96|840.66|843.24|839.94|0
1646773090000|2022-03-08 20:58:10|844.45|841.15|845.17|841.87|845.17|841.87|844.45|841.15|0
1646773100000|2022-03-08 20:58:20|844.93|841.63|845.42|842.12|845.42|842.12|844.93|841.63|0
1646773110000|2022-03-08 20:58:30|845.9|842.6|846.99|843.69|846.99|843.69|845.9|842.6|0
1646773120000|2022-03-08 20:58:40|847.11|843.81|847.84|844.54|847.84|844.54|847.11|843.81|0
1646773130000|2022-03-08 20:58:50|848.32|845.02|848.32|845.02|848.56|845.26|848.32|845.02|0
1646773140000|2022-03-08 20:59:00|848.08|844.78|848.08|844.78|848.32|845.02|848.08|844.78|0
1646773150000|2022-03-08 20:59:10|847.48|844.18|845.42|842.12|847.48|844.18|845.42|842.12|0
1646773160000|2022-03-08 20:59:20|845.17|841.87|847.11|843.81|847.11|843.81|845.17|841.87|0
1646773170000|2022-03-08 20:59:30|847.84|844.54|845.54|842.24|848.32|845.02|845.54|842.24|0
1646773180000|2022-03-08 20:59:40|845.42|842.12|843.24|839.94|845.42|842.12|843.24|839.94|0
1646773190000|2022-03-08 20:59:50|843.72|840.42|843|839.7|843.72|840.42|842.51|839.21|0
1646773200000|2022-03-08 21:00:00|845.44|842.58|846.89|844.03|846.89|844.03|845.44|842.58|0
1646773210000|2022-03-08 21:00:10|848.58|845.72|850.52|847.66|850.52|847.66|848.58|845.72|0
1646773220000|2022-03-08 21:00:20|850.76|847.9|854.16|851.3|854.16|851.3|850.52|847.66|0
1646773230000|2022-03-08 21:00:30|854.28|851.42|851.97|849.11|854.28|851.42|851.97|849.11|0
1646773240000|2022-03-08 21:00:40|849.55|846.69|853.91|851.05|853.91|851.05|849.55|846.69|0
1646773250000|2022-03-08 21:00:50|854.4|851.54|855.37|852.51|855.61|852.75|854.4|851.54|0
1646773260000|2022-03-08 21:01:00|854.4|851.54|852.22|849.36|854.4|851.54|852.22|849.36|0
1646773270000|2022-03-08 21:01:10|851.25|848.39|851.01|848.15|851.25|848.39|851.01|848.15|0
1646773280000|2022-03-08 21:01:20|851.25|848.39|851.73|848.87|851.73|848.87|851.25|848.39|0
1646773290000|2022-03-08 21:01:30|851.97|849.11|852.46|849.6|852.46|849.6|851.73|848.87|0
1646773300000|2022-03-08 21:01:40|852.7|849.84|853.67|850.81|853.67|850.81|852.7|849.84|0
1646773310000|2022-03-08 21:01:50|853.91|851.05|852.94|850.08|853.91|851.05|852.94|850.08|0
1646773320000|2022-03-08 21:02:00|853.19|850.33|853.19|850.33|853.19|850.33|853.19|850.33|0
1646773330000|2022-03-08 21:02:10|853.43|850.57|853.91|851.05|853.91|851.05|853.43|850.57|0
1646773340000|2022-03-08 21:02:20|853.19|850.33|851.49|848.63|853.19|850.33|851.49|848.63|0
1646773350000|2022-03-08 21:02:30|850.52|847.66|851.49|848.63|851.49|848.63|850.4|847.54|0
1646773360000|2022-03-08 21:02:40|852.7|849.84|853.19|850.33|853.19|850.33|852.7|849.84|0
1646773370000|2022-03-08 21:02:50|853.43|850.57|855.12|852.26|855.12|852.26|853.43|850.57|0
1646773380000|2022-03-08 21:03:00|855.37|852.51|855.85|852.99|855.85|852.99|855.12|852.26|0
1646773390000|2022-03-08 21:03:10|855.37|852.51|855.37|852.51|855.37|852.51|855.12|852.26|0
1646773400000|2022-03-08 21:03:20|855.61|852.75|856.09|853.23|856.09|853.23|855.61|852.75|0
1646773410000|2022-03-08 21:03:30|856.58|853.72|857.31|854.45|857.31|854.45|856.58|853.72|0
1646773420000|2022-03-08 21:03:40|857.06|854.2|856.58|853.72|857.06|854.2|856.09|853.23|0
1646773430000|2022-03-08 21:03:50|856.09|853.23|856.71|853.85|856.82|853.96|856.09|853.23|0
1646773440000|2022-03-08 21:04:00|857.06|854.2|857.31|854.45|857.55|854.69|857.06|854.2|0
1646773450000|2022-03-08 21:04:10|857.06|854.2|856.46|853.6|857.06|854.2|856.09|853.23|0
1646773460000|2022-03-08 21:04:20|855.61|852.75|855.37|852.51|855.61|852.75|854.52|851.66|0
1646773470000|2022-03-08 21:04:30|855.85|852.99|856.58|853.72|856.58|853.72|855.85|852.99|0
1646773480000|2022-03-08 21:04:40|857.06|854.2|856.34|853.48|857.06|854.2|855.61|852.75|0
1646773490000|2022-03-08 21:04:50|855.85|852.99|854.52|851.66|855.85|852.99|854.52|851.66|0
1646773500000|2022-03-08 21:05:00|854.64|851.78|854.15|851.29|854.88|852.02|854.15|851.29|0
1646773510000|2022-03-08 21:05:10|853.91|851.05|853.67|850.81|853.91|851.05|853.67|850.81|0
1646773520000|2022-03-08 21:05:20|855.01|852.15|856.09|853.23|856.34|853.48|855.01|852.15|0
1646773530000|2022-03-08 21:05:30|855.61|852.75|856.82|853.96|856.82|853.96|855.61|852.75|0
1646773540000|2022-03-08 21:05:40|857.06|854.2|857.06|854.2|857.06|854.2|856.82|853.96|0
1646773550000|2022-03-08 21:05:50|857.31|854.45|858.03|855.17|858.03|855.17|857.31|854.45|0
1646773560000|2022-03-08 21:06:00|857.79|854.93|857.68|854.82|857.79|854.93|857.55|854.69|0
1646773570000|2022-03-08 21:06:10|857.79|854.93|858.03|855.17|858.03|855.17|857.79|854.93|0
1646773580000|2022-03-08 21:06:20|858.28|855.42|858.16|855.3|858.28|855.42|858.16|855.3|0
1646773590000|2022-03-08 21:06:30|857.31|854.45|857.06|854.2|857.31|854.45|857.06|854.2|0
1646773600000|2022-03-08 21:06:40|857.31|854.45|857.79|854.93|858.03|855.17|857.31|854.45|0
1646773610000|2022-03-08 21:06:50|857.31|854.45|856.58|853.72|857.31|854.45|856.58|853.72|0
1646773620000|2022-03-08 21:07:00|856.82|853.96|856.82|853.96|857.31|854.45|856.82|853.96|0
1646773630000|2022-03-08 21:07:10|857.19|854.33|857.31|854.45|857.55|854.69|857.06|854.2|0
1646773640000|2022-03-08 21:07:20|857.19|854.33|856.58|853.72|857.19|854.33|856.34|853.48|0
1646773650000|2022-03-08 21:07:30|856.09|853.23|856.34|853.48|856.46|853.6|856.09|853.23|0
1646773660000|2022-03-08 21:07:40|856.09|853.23|856.95|854.09|856.95|854.09|856.09|853.23|0
1646773670000|2022-03-08 21:07:50|856.46|853.6|858.65|855.79|858.65|855.79|856.46|853.6|0
1646773680000|2022-03-08 21:08:00|857.55|854.69|857.79|854.93|857.79|854.93|857.31|854.45|0
1646773690000|2022-03-08 21:08:10|857.06|854.2|858.28|855.42|858.28|855.42|857.06|854.2|0
1646773700000|2022-03-08 21:08:20|858.03|855.17|858.28|855.42|858.52|855.66|857.79|854.93|0
1646773710000|2022-03-08 21:08:30|859|856.14|858.52|855.66|859|856.14|858.28|855.42|0
1646773720000|2022-03-08 21:08:40|858.03|855.17|857.19|854.33|858.03|855.17|857.19|854.33|0
1646773730000|2022-03-08 21:08:50|857.55|854.69|857.31|854.45|857.55|854.69|857.19|854.33|0
1646773740000|2022-03-08 21:09:00|857.06|854.2|856.09|853.23|857.06|854.2|856.09|853.23|0
1646773750000|2022-03-08 21:09:10|855.61|852.75|855.61|852.75|855.85|852.99|855.61|852.75|0
1646773760000|2022-03-08 21:09:20|855.49|852.63|856.82|853.96|856.82|853.96|855.37|852.51|0
1646773770000|2022-03-08 21:09:30|855.98|853.12|856.58|853.72|856.58|853.72|855.25|852.39|0
1646773780000|2022-03-08 21:09:40|856.82|853.96|856.58|853.72|856.82|853.96|856.34|853.48|0
1646773790000|2022-03-08 21:09:50|856.34|853.48|857.31|854.45|857.31|854.45|856.34|853.48|0
1646773800000|2022-03-08 21:10:00|856.95|854.09|855.85|852.99|856.95|854.09|855.85|852.99|0
1646773810000|2022-03-08 21:10:10|855.73|852.87|854.4|851.54|856.09|853.23|854.4|851.54|0
1646773820000|2022-03-08 21:10:20|854.15|851.29|855.37|852.51|855.37|852.51|854.15|851.29|0
1646773830000|2022-03-08 21:10:30|854.52|851.66|853.91|851.05|854.52|851.66|853.8|850.94|0
1646773840000|2022-03-08 21:10:40|854.15|851.29|853.91|851.05|854.15|851.29|853.67|850.81|0
1646773850000|2022-03-08 21:10:50|853.19|850.33|852.22|849.36|853.19|850.33|852.22|849.36|0
1646773860000|2022-03-08 21:11:00|852.83|849.97|852.94|850.08|852.94|850.08|852.83|849.97|0
1646773870000|2022-03-08 21:11:10|853.31|850.45|852.46|849.6|853.67|850.81|852.46|849.6|0
1646773880000|2022-03-08 21:11:20|852.58|849.72|852.7|849.84|852.7|849.84|852.46|849.6|0
1646773890000|2022-03-08 21:11:30|851.73|848.87|852.7|849.84|852.7|849.84|851.73|848.87|0
1646773900000|2022-03-08 21:11:40|852.22|849.36|852.94|850.08|852.94|850.08|852.22|849.36|0
1646773910000|2022-03-08 21:11:50|852.58|849.72|852.46|849.6|852.94|850.08|852.46|849.6|0
1646773920000|2022-03-08 21:12:00|852.7|849.84|852.34|849.48|852.7|849.84|852.34|849.48|0
1646773930000|2022-03-08 21:12:10|852.7|849.84|852.94|850.08|853.18|850.32|852.7|849.84|0
1646773940000|2022-03-08 21:12:20|853.18|850.32|853.8|850.94|853.8|850.94|852.94|850.08|0
1646773950000|2022-03-08 21:12:30|854.15|851.29|855.01|852.15|855.01|852.15|854.15|851.29|0
1646773960000|2022-03-08 21:12:40|855.37|852.51|855.85|852.99|855.85|852.99|854.77|851.91|0
1646773970000|2022-03-08 21:12:50|855.61|852.75|854.64|851.78|855.61|852.75|854.64|851.78|0
1646773980000|2022-03-08 21:13:00|855.12|852.26|855.12|852.26|855.12|852.26|855.12|852.26|0
1646773990000|2022-03-08 21:13:10|854.04|851.18|853.31|850.45|854.4|851.54|853.31|850.45|0
1646774000000|2022-03-08 21:13:20|854.4|851.54|852.94|850.08|854.4|851.54|852.83|849.97|0
1646774010000|2022-03-08 21:13:30|852.7|849.84|853.67|850.81|853.67|850.81|852.7|849.84|0
1646774020000|2022-03-08 21:13:40|854.15|851.29|853.31|850.45|854.64|851.78|853.31|850.45|0
1646774030000|2022-03-08 21:13:50|853.55|850.69|853.8|850.94|853.8|850.94|853.43|850.57|0
1646774040000|2022-03-08 21:14:00|854.04|851.18|852.34|849.48|854.52|851.66|852.34|849.48|0
1646774050000|2022-03-08 21:14:10|852.58|849.72|851.86|849|852.58|849.72|851.86|849|0
1646774060000|2022-03-08 21:14:20|851.97|849.11|852.1|849.24|852.46|849.6|851.97|849.11|0
1646774070000|2022-03-08 21:14:30|851.73|848.87|852.34|849.48|852.34|849.48|851.73|848.87|0
1646774080000|2022-03-08 21:14:40|852.22|849.36|854.15|851.29|854.15|851.29|852.22|849.36|0
1646774090000|2022-03-08 21:14:50|853.67|850.81|854.88|852.02|854.88|852.02|853.67|850.81|0
1646774120000|2022-03-08 21:15:20|856.24|852.6|856.24|852.6|856.24|852.6|856|852.36|0
1646774130000|2022-03-08 21:15:30|856.37|852.73|857.7|854.06|857.7|854.06|856.37|852.73|0
1646774140000|2022-03-08 21:15:40|857.45|853.81|857.82|854.18|857.82|854.18|857.21|853.57|0
1646774150000|2022-03-08 21:15:50|857.94|854.3|858.18|854.54|858.42|854.78|857.94|854.3|0
1646774160000|2022-03-08 21:16:00|858.55|854.91|858.67|855.03|858.67|855.03|858.18|854.54|0
1646774170000|2022-03-08 21:16:10|858.42|854.78|858.42|854.78|858.42|854.78|858.42|854.78|0
1646774180000|2022-03-08 21:16:20|858.79|855.15|858.42|854.78|858.79|855.15|858.42|854.78|0
1646774190000|2022-03-08 21:16:30|858.55|854.91|857.45|853.81|858.55|854.91|857.45|853.81|0
1646774200000|2022-03-08 21:16:40|857.09|853.45|857.34|853.7|857.34|853.7|857.09|853.45|0
1646774210000|2022-03-08 21:16:50|857.09|853.45|857.09|853.45|857.45|853.81|856.85|853.21|0
1646774220000|2022-03-08 21:17:00|857.21|853.57|857.7|854.06|857.7|854.06|857.21|853.57|0
1646774230000|2022-03-08 21:17:10|857.45|853.81|858.31|854.67|858.31|854.67|857.45|853.81|0
1646774240000|2022-03-08 21:17:20|857.34|853.7|857.7|854.06|857.7|854.06|856.97|853.33|0
1646774250000|2022-03-08 21:17:30|858.31|854.67|858.55|854.91|858.67|855.03|858.31|854.67|0
1646774260000|2022-03-08 21:17:40|858.91|855.27|859.52|855.88|859.52|855.88|858.91|855.27|0
1646774270000|2022-03-08 21:17:50|859.88|856.24|859.64|856|859.88|856.24|859.64|856|0
1646774280000|2022-03-08 21:18:00|858.18|854.54|858.18|854.54|858.31|854.67|858.18|854.54|0
1646774290000|2022-03-08 21:18:10|858.06|854.42|858.18|854.54|858.18|854.54|858.06|854.42|0
1646774300000|2022-03-08 21:18:20|857.94|854.3|858.18|854.54|858.18|854.54|857.94|854.3|0
1646774310000|2022-03-08 21:18:30|857.94|854.3|858.42|854.78|858.55|854.91|857.58|853.94|0
1646774320000|2022-03-08 21:18:40|858.18|854.54|858.55|854.91|858.55|854.91|858.18|854.54|0
1646774330000|2022-03-08 21:18:50|858.67|855.03|858.42|854.78|858.67|855.03|858.42|854.78|0
1646774340000|2022-03-08 21:19:00|858.31|854.67|858.42|854.78|858.42|854.78|858.31|854.67|0
1646774350000|2022-03-08 21:19:10|858.67|855.03|858.67|855.03|858.67|855.03|858.67|855.03|0
1646774360000|2022-03-08 21:19:20|859.39|855.75|859.76|856.12|859.88|856.24|859.39|855.75|0
1646774370000|2022-03-08 21:19:30|859.64|856|859.88|856.24|859.88|856.24|859.64|856|0
1646774380000|2022-03-08 21:19:40|860.25|856.61|860.61|856.97|860.61|856.97|860.25|856.61|0
1646774390000|2022-03-08 21:19:50|860.49|856.85|860.36|856.72|860.49|856.85|860.36|856.72|0
1646774400000|2022-03-08 21:20:00|860.73|857.09|860.25|856.61|860.85|857.21|860.25|856.61|0
1646774410000|2022-03-08 21:20:10|860.12|856.48|860.36|856.72|860.36|856.72|860.12|856.48|0
1646774420000|2022-03-08 21:20:20|860.61|856.97|860.36|856.72|860.61|856.97|860.36|856.72|0
1646774430000|2022-03-08 21:20:30|860.49|856.85|860.73|857.09|860.73|857.09|860.49|856.85|0
1646774440000|2022-03-08 21:20:40|860.97|857.33|860.97|857.33|860.97|857.33|860.85|857.21|0
1646774450000|2022-03-08 21:20:50|860.85|857.21|860.61|856.97|860.85|857.21|860.36|856.72|0
1646774460000|2022-03-08 21:21:00|860.36|856.72|860.49|856.85|860.49|856.85|860.12|856.48|0
1646774470000|2022-03-08 21:21:10|860.61|856.97|860.85|857.21|860.85|857.21|860.61|856.97|0
1646774480000|2022-03-08 21:21:20|860.97|857.33|860.97|857.33|861.09|857.45|860.97|857.33|0
1646774490000|2022-03-08 21:21:30|861.09|857.45|861.09|857.45|861.09|857.45|861.09|857.45|0
1646774500000|2022-03-08 21:21:40|860.97|857.33|861.33|857.69|861.33|857.69|860.85|857.21|0
1646774510000|2022-03-08 21:21:50|861.22|857.58|861.33|857.69|861.33|857.69|860.85|857.21|0
1646774520000|2022-03-08 21:22:00|861.58|857.94|861.46|857.82|861.58|857.94|861.46|857.82|0
1646774530000|2022-03-08 21:22:10|861.33|857.69|861.33|857.69|861.33|857.69|861.09|857.45|0
1646774540000|2022-03-08 21:22:20|861.09|857.45|860.85|857.21|861.09|857.45|860.85|857.21|0
1646774550000|2022-03-08 21:22:30|860.61|856.97|860.73|857.09|860.73|857.09|860.61|856.97|0
1646774560000|2022-03-08 21:22:40|860.61|856.97|860.61|856.97|860.61|856.97|860.61|856.97|0
1646774570000|2022-03-08 21:22:50|861.33|857.69|861.58|857.94|861.58|857.94|861.33|857.69|0
1646774580000|2022-03-08 21:23:00|861.82|858.18|861.58|857.94|861.82|858.18|861.46|857.82|0
1646774590000|2022-03-08 21:23:10|861.22|857.58|861.82|858.18|862.06|858.42|861.22|857.58|0
1646774600000|2022-03-08 21:23:20|861.95|858.31|861.82|858.18|861.95|858.31|861.82|858.18|0
1646774610000|2022-03-08 21:23:30|861.95|858.31|861.95|858.31|861.95|858.31|861.82|858.18|0
1646774620000|2022-03-08 21:23:40|861.82|858.18|862.19|858.55|862.19|858.55|861.82|858.18|0
1646774630000|2022-03-08 21:23:50|862.06|858.42|862.06|858.42|862.3|858.66|862.06|858.42|0
1646774640000|2022-03-08 21:24:00|861.82|858.18|861.58|857.94|861.82|858.18|861.58|857.94|0
1646774650000|2022-03-08 21:24:10|861.33|857.69|861.33|857.69|861.33|857.69|861.33|857.69|0
1646774660000|2022-03-08 21:24:20|861.46|857.82|861.33|857.69|861.46|857.82|861.33|857.69|0
1646774670000|2022-03-08 21:24:30|861.22|857.58|861.33|857.69|861.33|857.69|861.22|857.58|0
1646774680000|2022-03-08 21:24:40|861.7|858.06|861.7|858.06|861.7|858.06|861.58|857.94|0
1646774690000|2022-03-08 21:24:50|861.82|858.18|861.46|857.82|861.82|858.18|861.33|857.69|0
1646774700000|2022-03-08 21:25:00|861.33|857.69|861.22|857.58|861.58|857.94|861.22|857.58|0
1646774710000|2022-03-08 21:25:10|861.33|857.69|861.09|857.45|861.58|857.94|861.09|857.45|0
1646774720000|2022-03-08 21:25:20|861.22|857.58|862.19|858.55|862.19|858.55|861.22|857.58|0
1646774730000|2022-03-08 21:25:30|862.06|858.42|861.58|857.94|862.06|858.42|861.58|857.94|0
1646774740000|2022-03-08 21:25:40|861.7|858.06|862.43|858.79|862.43|858.79|861.7|858.06|0
1646774750000|2022-03-08 21:25:50|862.3|858.66|862.55|858.91|862.55|858.91|862.3|858.66|0
1646774770000|2022-03-08 21:26:10|862.79|859.15|862.92|859.28|862.92|859.28|862.55|858.91|0
1646774780000|2022-03-08 21:26:20|863.03|859.39|862.55|858.91|863.03|859.39|862.55|858.91|0
1646774790000|2022-03-08 21:26:30|862.43|858.79|861.82|858.18|862.43|858.79|861.82|858.18|0
1646774800000|2022-03-08 21:26:40|861.46|857.82|861.09|857.45|861.58|857.94|861.09|857.45|0
1646774810000|2022-03-08 21:26:50|860.97|857.33|860.97|857.33|861.09|857.45|860.97|857.33|0
1646774820000|2022-03-08 21:27:00|860.85|857.21|861.33|857.69|861.33|857.69|860.85|857.21|0
1646774830000|2022-03-08 21:27:10|861.09|857.45|861.58|857.94|861.58|857.94|861.09|857.45|0
1646774840000|2022-03-08 21:27:20|862.06|858.42|861.82|858.18|862.06|858.42|861.82|858.18|0
1646774860000|2022-03-08 21:27:40|862.06|858.42|861.33|857.69|862.06|858.42|861.33|857.69|0
1646774880000|2022-03-08 21:28:00|861.58|857.94|861.33|857.69|861.58|857.94|861.33|857.69|0
1646774890000|2022-03-08 21:28:10|861.46|857.82|861.33|857.69|861.46|857.82|861.33|857.69|0
1646774900000|2022-03-08 21:28:20|861.46|857.82|861.46|857.82|861.46|857.82|861.46|857.82|0
1646774910000|2022-03-08 21:28:30|861.58|857.94|861.33|857.69|861.58|857.94|861.33|857.69|0
1646774920000|2022-03-08 21:28:40|861.09|857.45|861.58|857.94|861.58|857.94|861.09|857.45|0
1646774930000|2022-03-08 21:28:50|861.46|857.82|861.09|857.45|861.46|857.82|861.09|857.45|0
1646774940000|2022-03-08 21:29:00|861.22|857.58|861.22|857.58|861.22|857.58|860.97|857.33|0
1646774950000|2022-03-08 21:29:10|861.33|857.69|861.58|857.94|861.58|857.94|861.33|857.69|0
1646774960000|2022-03-08 21:29:20|861.22|857.58|860.97|857.33|861.22|857.58|860.97|857.33|0
1646774970000|2022-03-08 21:29:30|860.85|857.21|860.61|856.97|860.97|857.33|860.61|856.97|0
1646774980000|2022-03-08 21:29:40|860.49|856.85|860.49|856.85|860.49|856.85|860.49|856.85|0
1646774990000|2022-03-08 21:29:50|860.61|856.97|860.25|856.61|860.61|856.97|860.25|856.61|0
1646775000000|2022-03-08 21:30:00|860.12|856.48|860.36|856.72|860.36|856.72|859.88|856.24|0
1646775010000|2022-03-08 21:30:10|860.61|856.97|860.85|857.21|860.85|857.21|860.61|856.97|0
1646775020000|2022-03-08 21:30:20|860.73|857.09|861.09|857.45|861.09|857.45|860.73|857.09|0
1646775030000|2022-03-08 21:30:30|860.85|857.21|861.58|857.94|861.58|857.94|860.85|857.21|0
1646775040000|2022-03-08 21:30:40|861.33|857.69|861.33|857.69|861.33|857.69|861.22|857.58|0
1646775050000|2022-03-08 21:30:50|861.22|857.58|861.46|857.82|861.58|857.94|861.22|857.58|0
1646775060000|2022-03-08 21:31:00|861.22|857.58|860.85|857.21|861.22|857.58|860.85|857.21|0
1646775070000|2022-03-08 21:31:10|860.97|857.33|861.22|857.58|861.22|857.58|860.97|857.33|0
1646775080000|2022-03-08 21:31:20|860.97|857.33|861.09|857.45|861.22|857.58|860.97|857.33|0
1646775090000|2022-03-08 21:31:30|861.22|857.58|861.58|857.94|861.58|857.94|861.22|857.58|0
1646775100000|2022-03-08 21:31:40|861.82|858.18|861.82|858.18|861.82|858.18|861.82|858.18|0
1646775110000|2022-03-08 21:31:50|861.58|857.94|861.7|858.06|861.7|858.06|861.58|857.94|0
1646775130000|2022-03-08 21:32:10|861.58|857.94|861.82|858.18|861.82|858.18|861.46|857.82|0
1646775140000|2022-03-08 21:32:20|861.58|857.94|861.82|858.18|861.82|858.18|861.58|857.94|0
1646775150000|2022-03-08 21:32:30|861.58|857.94|861.58|857.94|861.82|858.18|861.58|857.94|0
1646775170000|2022-03-08 21:32:50|861.7|858.06|861.33|857.69|861.7|858.06|861.33|857.69|0
1646775180000|2022-03-08 21:33:00|861.46|857.82|861.22|857.58|861.46|857.82|860.97|857.33|0
1646775190000|2022-03-08 21:33:10|861.33|857.69|861.33|857.69|861.33|857.69|861.33|857.69|0
1646775210000|2022-03-08 21:33:30|861.46|857.82|861.58|857.94|861.58|857.94|861.46|857.82|0
1646775220000|2022-03-08 21:33:40|861.7|858.06|862.79|859.15|863.03|859.39|861.7|858.06|0
1646775230000|2022-03-08 21:33:50|863.03|859.39|862.79|859.15|863.03|859.39|862.79|859.15|0
1646775250000|2022-03-08 21:34:10|862.3|858.66|862.06|858.42|862.3|858.66|862.06|858.42|0
1646775260000|2022-03-08 21:34:20|862.19|858.55|861.58|857.94|862.19|858.55|861.58|857.94|0
1646775270000|2022-03-08 21:34:30|861.46|857.82|862.3|858.66|862.43|858.79|861.46|857.82|0
1646775280000|2022-03-08 21:34:40|862.43|858.79|862.3|858.66|862.55|858.91|862.3|858.66|0
1646775290000|2022-03-08 21:34:50|862.43|858.79|862.55|858.91|862.55|858.91|862.43|858.79|0
1646775300000|2022-03-08 21:35:00|862.79|859.15|862.3|858.66|862.92|859.28|862.3|858.66|0
1646775310000|2022-03-08 21:35:10|862.43|858.79|862.43|858.79|862.43|858.79|862.43|858.79|0
1646775320000|2022-03-08 21:35:20|862.67|859.03|862.43|858.79|862.67|859.03|862.43|858.79|0
1646775330000|2022-03-08 21:35:30|862.55|858.91|862.79|859.15|862.79|859.15|862.43|858.79|0
1646775340000|2022-03-08 21:35:40|862.43|858.79|862.3|858.66|862.43|858.79|862.19|858.55|0
1646775350000|2022-03-08 21:35:50|862.43|858.79|862.06|858.42|862.43|858.79|862.06|858.42|0
1646775360000|2022-03-08 21:36:00|861.82|858.18|861.33|857.69|861.82|858.18|861.33|857.69|0
1646775370000|2022-03-08 21:36:10|861.46|857.82|861.46|857.82|861.46|857.82|861.33|857.69|0
1646775380000|2022-03-08 21:36:20|861.58|857.94|861.58|857.94|861.58|857.94|861.58|857.94|0
1646775390000|2022-03-08 21:36:30|861.7|858.06|861.82|858.18|861.82|858.18|861.7|858.06|0
1646775400000|2022-03-08 21:36:40|862.06|858.42|861.94|858.3|862.06|858.42|861.82|858.18|0
1646775410000|2022-03-08 21:36:50|862.43|858.79|862.43|858.79|862.43|858.79|862.43|858.79|0
1646775420000|2022-03-08 21:37:00|862.3|858.66|862.79|859.15|862.79|859.15|862.19|858.55|0
1646775430000|2022-03-08 21:37:10|862.91|859.27|862.91|859.27|863.03|859.39|862.79|859.15|0
1646775440000|2022-03-08 21:37:20|862.79|859.15|862.67|859.03|862.79|859.15|862.67|859.03|0
1646775450000|2022-03-08 21:37:30|862.79|859.15|862.67|859.03|862.79|859.15|862.67|859.03|0
1646775460000|2022-03-08 21:37:40|862.43|858.79|862.55|858.91|862.55|858.91|862.43|858.79|0
1646775470000|2022-03-08 21:37:50|862.3|858.66|862.43|858.79|862.43|858.79|862.3|858.66|0
1646775480000|2022-03-08 21:38:00|862.55|858.91|862.55|858.91|862.55|858.91|862.55|858.91|0
1646775500000|2022-03-08 21:38:20|862.43|858.79|862.3|858.66|862.43|858.79|862.3|858.66|0
1646775510000|2022-03-08 21:38:30|862.43|858.79|861.94|858.3|862.43|858.79|861.94|858.3|0
1646775520000|2022-03-08 21:38:40|861.82|858.18|861.82|858.18|861.82|858.18|861.82|858.18|0
1646775530000|2022-03-08 21:38:50|862.06|858.42|862.06|858.42|862.06|858.42|862.06|858.42|0
1646775540000|2022-03-08 21:39:00|862.19|858.55|862.43|858.79|862.43|858.79|862.06|858.42|0
1646775550000|2022-03-08 21:39:10|862.55|858.91|862.79|859.15|862.79|859.15|862.55|858.91|0
1646775560000|2022-03-08 21:39:20|863.03|859.39|863.03|859.39|863.03|859.39|863.03|859.39|0
1646775570000|2022-03-08 21:39:30|863.16|859.52|863.27|859.63|863.27|859.63|863.03|859.39|0
1646775580000|2022-03-08 21:39:40|863.03|859.39|863.03|859.39|863.03|859.39|863.03|859.39|0
1646775590000|2022-03-08 21:39:50|863.27|859.63|863.52|859.88|863.52|859.88|863.27|859.63|0
1646775600000|2022-03-08 21:40:00|863.27|859.63|862.79|859.15|863.27|859.63|862.79|859.15|0
1646775610000|2022-03-08 21:40:10|863.03|859.39|863.27|859.63|863.27|859.63|863.03|859.39|0
1646775620000|2022-03-08 21:40:20|863.52|859.88|863.52|859.88|863.52|859.88|863.52|859.88|0
1646775630000|2022-03-08 21:40:30|862.91|859.27|863.52|859.88|863.52|859.88|862.91|859.27|0
1646775640000|2022-03-08 21:40:40|863.76|860.12|863.76|860.12|863.76|860.12|863.76|860.12|0
1646775650000|2022-03-08 21:40:50|863.89|860.25|863.52|859.88|864|860.36|863.52|859.88|0
1646775660000|2022-03-08 21:41:00|863.76|860.12|863.76|860.12|863.89|860.25|863.76|860.12|0
1646775670000|2022-03-08 21:41:10|864|860.36|863.89|860.25|864|860.36|863.89|860.25|0
1646775680000|2022-03-08 21:41:20|863.76|860.12|863.76|860.12|863.89|860.25|863.76|860.12|0
1646775690000|2022-03-08 21:41:30|864|860.36|864.13|860.49|864.24|860.6|864|860.36|0
1646775700000|2022-03-08 21:41:40|864|860.36|864|860.36|864|860.36|863.76|860.12|0
1646775710000|2022-03-08 21:41:50|863.76|860.12|864|860.36|864|860.36|863.76|860.12|0
1646775720000|2022-03-08 21:42:00|863.76|860.12|864.24|860.6|864.24|860.6|863.76|860.12|0
1646775730000|2022-03-08 21:42:10|864.13|860.49|864.24|860.6|864.24|860.6|864.13|860.49|0
1646775740000|2022-03-08 21:42:20|864.49|860.85|864.49|860.85|864.49|860.85|864.49|860.85|0
1646775750000|2022-03-08 21:42:30|864.73|861.09|864.73|861.09|864.73|861.09|864.73|861.09|0
1646775760000|2022-03-08 21:42:40|864.97|861.33|864.97|861.33|864.97|861.33|864.73|861.09|0
1646775770000|2022-03-08 21:42:50|865.22|861.58|863.03|859.39|865.22|861.58|863.03|859.39|0
1646775780000|2022-03-08 21:43:00|863.16|859.52|863.03|859.39|863.16|859.52|863.03|859.39|0
1646775790000|2022-03-08 21:43:10|863.16|859.52|863.76|860.12|863.76|860.12|863.16|859.52|0
1646775800000|2022-03-08 21:43:20|863.64|860|863.76|860.12|863.76|860.12|863.64|860|0
1646775810000|2022-03-08 21:43:30|863.89|860.25|864.49|860.85|864.49|860.85|863.89|860.25|0
1646775830000|2022-03-08 21:43:50|864.73|861.09|864|860.36|864.73|861.09|864|860.36|0
1646775840000|2022-03-08 21:44:00|863.76|860.12|863.52|859.88|863.76|860.12|863.52|859.88|0
1646775850000|2022-03-08 21:44:10|863.76|860.12|863.76|860.12|863.76|860.12|863.76|860.12|0
1646775860000|2022-03-08 21:44:20|864|860.36|863.76|860.12|864|860.36|863.76|860.12|0
1646775870000|2022-03-08 21:44:30|864|860.36|864.24|860.6|864.24|860.6|864|860.36|0
1646775880000|2022-03-08 21:44:40|864.49|860.85|864.49|860.85|864.49|860.85|864.49|860.85|0
1646775900000|2022-03-08 21:45:00|864.24|860.6|864.13|860.49|864.24|860.6|863.76|860.12|0
1646775910000|2022-03-08 21:45:10|864|860.36|864|860.36|864|860.36|864|860.36|0
1646775920000|2022-03-08 21:45:20|864.13|860.49|864.13|860.49|864.13|860.49|864.13|860.49|0
1646775930000|2022-03-08 21:45:30|864|860.36|864.49|860.85|864.49|860.85|864|860.36|0
1646775970000|2022-03-08 21:46:10|864.97|861.33|864.97|861.33|864.97|861.33|864.97|861.33|0
1646775980000|2022-03-08 21:46:20|865.1|861.46|864.97|861.33|865.1|861.46|864.97|861.33|0
1646775990000|2022-03-08 21:46:30|865.1|861.46|864.97|861.33|865.1|861.46|864.97|861.33|0
1646776000000|2022-03-08 21:46:40|864.73|861.09|864.73|861.09|864.73|861.09|864.73|861.09|0
1646776010000|2022-03-08 21:46:50|864.49|860.85|864.61|860.97|864.61|860.97|864.24|860.6|0
1646776020000|2022-03-08 21:47:00|864.49|860.85|864.73|861.09|864.73|861.09|864.49|860.85|0
1646776030000|2022-03-08 21:47:10|864.97|861.33|864.73|861.09|864.97|861.33|864.73|861.09|0
1646776040000|2022-03-08 21:47:20|864.86|861.22|864.97|861.33|864.97|861.33|864.86|861.22|0
1646776060000|2022-03-08 21:47:40|864.73|861.09|864.24|860.6|864.73|861.09|864.24|860.6|0
1646776070000|2022-03-08 21:47:50|864.37|860.73|864.37|860.73|864.37|860.73|864.37|860.73|0
1646776080000|2022-03-08 21:48:00|864.24|860.6|864|860.36|864.24|860.6|864|860.36|0
1646776090000|2022-03-08 21:48:10|864.24|860.6|864.13|860.49|864.24|860.6|864.13|860.49|0
1646776100000|2022-03-08 21:48:20|864.37|860.73|864.24|860.6|864.37|860.73|864.24|860.6|0
1646776110000|2022-03-08 21:48:30|864|860.36|864.24|860.6|864.24|860.6|864|860.36|0
1646776120000|2022-03-08 21:48:40|864.37|860.73|864.49|860.85|864.49|860.85|864.24|860.6|0
1646776130000|2022-03-08 21:48:50|863.76|860.12|863.27|859.63|863.88|860.24|863.27|859.63|0
1646776140000|2022-03-08 21:49:00|862.79|859.15|862.43|858.79|862.79|859.15|862.43|858.79|0
1646776150000|2022-03-08 21:49:10|862.79|859.15|862.54|858.9|862.79|859.15|862.54|858.9|0
1646776160000|2022-03-08 21:49:20|862.3|858.66|861.82|858.18|862.3|858.66|861.82|858.18|0
1646776170000|2022-03-08 21:49:30|861.57|857.93|861.57|857.93|861.57|857.93|861.33|857.69|0
1646776190000|2022-03-08 21:49:50|861.46|857.82|860.73|857.09|861.46|857.82|860.73|857.09|0
1646776200000|2022-03-08 21:50:00|861.33|857.69|861.46|857.82|861.46|857.82|860.97|857.33|0
1646776210000|2022-03-08 21:50:10|861.33|857.69|860.73|857.09|861.33|857.69|860.73|857.09|0
1646776230000|2022-03-08 21:50:30|860.6|856.96|860.36|856.72|860.6|856.96|860.36|856.72|0
1646776240000|2022-03-08 21:50:40|860.24|856.6|859.03|855.39|860.24|856.6|858.66|855.02|0
1646776250000|2022-03-08 21:50:50|859.27|855.63|859.27|855.63|859.39|855.75|859.27|855.63|0
1646776260000|2022-03-08 21:51:00|859.39|855.75|858.66|855.02|859.39|855.75|858.66|855.02|0
1646776270000|2022-03-08 21:51:10|858.79|855.15|858.66|855.02|858.79|855.15|858.55|854.91|0
1646776280000|2022-03-08 21:51:20|858.55|854.91|858.3|854.66|858.55|854.91|858.18|854.54|0
1646776290000|2022-03-08 21:51:30|858.42|854.78|858.06|854.42|858.42|854.78|857.93|854.29|0
1646776300000|2022-03-08 21:51:40|858.18|854.54|857.93|854.29|858.18|854.54|857.93|854.29|0
1646776310000|2022-03-08 21:51:50|858.55|854.91|858.55|854.91|858.55|854.91|858.55|854.91|0
1646776320000|2022-03-08 21:52:00|858.42|854.78|858.18|854.54|858.42|854.78|858.06|854.42|0
1646776330000|2022-03-08 21:52:10|858.06|854.42|859.63|855.99|859.76|856.12|858.06|854.42|0
1646776340000|2022-03-08 21:52:20|860.24|856.6|860.6|856.96|860.6|856.96|859.88|856.24|0
1646776350000|2022-03-08 21:52:30|860.36|856.72|860.85|857.21|860.85|857.21|860.36|856.72|0
1646776360000|2022-03-08 21:52:40|861.33|857.69|860.6|856.96|861.33|857.69|860.6|856.96|0
1646776370000|2022-03-08 21:52:50|860|856.36|860|856.36|860.73|857.09|860|856.36|0
1646776380000|2022-03-08 21:53:00|859.52|855.88|859.76|856.12|859.76|856.12|858.9|855.26|0
1646776390000|2022-03-08 21:53:10|859.88|856.24|860.97|857.33|860.97|857.33|859.88|856.24|0
1646776400000|2022-03-08 21:53:20|861.21|857.57|861.09|857.45|861.21|857.57|860.85|857.21|0
1646776410000|2022-03-08 21:53:30|860.97|857.33|860.97|857.33|861.09|857.45|860.6|856.96|0
1646776420000|2022-03-08 21:53:40|860.85|857.21|860.85|857.21|860.85|857.21|860.85|857.21|0
1646776430000|2022-03-08 21:53:50|860.73|857.09|861.21|857.57|861.21|857.57|860.73|857.09|0
1646776440000|2022-03-08 21:54:00|860.97|857.33|860.97|857.33|860.97|857.33|860.97|857.33|0
1646776450000|2022-03-08 21:54:10|860.85|857.21|860.73|857.09|860.85|857.21|860.73|857.09|0
1646776460000|2022-03-08 21:54:20|860.85|857.21|860.85|857.21|860.85|857.21|860.85|857.21|0
1646776470000|2022-03-08 21:54:30|860.6|856.96|860.24|856.6|860.73|857.09|860.24|856.6|0
1646776480000|2022-03-08 21:54:40|860.36|856.72|860.73|857.09|860.73|857.09|860.24|856.6|0
1646776490000|2022-03-08 21:54:50|860.85|857.21|860.85|857.21|860.85|857.21|860.85|857.21|0
1646776500000|2022-03-08 21:55:00|860.6|856.96|860.49|856.85|860.6|856.96|860.36|856.72|0
1646776510000|2022-03-08 21:55:10|860.36|856.72|860.49|856.85|860.49|856.85|860.36|856.72|0
1646776520000|2022-03-08 21:55:20|860.6|856.96|860.85|857.21|860.85|857.21|860.49|856.85|0
1646776530000|2022-03-08 21:55:30|860.73|857.09|861.21|857.57|861.21|857.57|860.73|857.09|0
1646776540000|2022-03-08 21:55:40|861.33|857.69|861.46|857.82|861.46|857.82|861.33|857.69|0
1646776550000|2022-03-08 21:55:50|861.7|858.06|862.06|858.42|862.06|858.42|861.7|858.06|0
1646776560000|2022-03-08 21:56:00|862.18|858.54|862.06|858.42|862.18|858.54|862.06|858.42|0
1646776570000|2022-03-08 21:56:10|862.43|858.79|862.79|859.15|862.79|859.15|862.3|858.66|0
1646776580000|2022-03-08 21:56:20|862.43|858.79|862.43|858.79|862.54|858.9|862.43|858.79|0
1646776590000|2022-03-08 21:56:30|862.3|858.66|861.94|858.3|862.3|858.66|861.94|858.3|0
1646776600000|2022-03-08 21:56:40|861.57|857.93|861.21|857.57|861.57|857.93|861.21|857.57|0
1646776610000|2022-03-08 21:56:50|861.46|857.82|862.06|858.42|862.06|858.42|861.46|857.82|0
1646776620000|2022-03-08 21:57:00|861.94|858.3|862.43|858.79|862.43|858.79|861.94|858.3|0
1646776630000|2022-03-08 21:57:10|861.57|857.93|861.7|858.06|861.7|858.06|861.33|857.69|0
1646776640000|2022-03-08 21:57:20|861.82|858.18|862.3|858.66|862.3|858.66|861.82|858.18|0
1646776650000|2022-03-08 21:57:30|862.18|858.54|861.94|858.3|862.18|858.54|861.94|858.3|0
1646776660000|2022-03-08 21:57:40|861.82|858.18|861.21|857.57|861.82|858.18|861.21|857.57|0
1646776680000|2022-03-08 21:58:00|861.82|858.18|861.57|857.93|861.82|858.18|861.57|857.93|0
1646776690000|2022-03-08 21:58:10|861.82|858.18|861.33|857.69|861.82|858.18|861.33|857.69|0
1646776700000|2022-03-08 21:58:20|861.09|857.45|860.6|856.96|861.09|857.45|860.6|856.96|0
1646776710000|2022-03-08 21:58:30|860.49|856.85|859.87|856.23|860.49|856.85|859.87|856.23|0
1646776720000|2022-03-08 21:58:40|859.63|855.99|859.52|855.88|859.63|855.99|859.39|855.75|0
1646776730000|2022-03-08 21:58:50|859.39|855.75|859.76|856.12|859.87|856.23|859.39|855.75|0
1646776740000|2022-03-08 21:59:00|859.63|855.99|859.52|855.88|859.63|855.99|859.52|855.88|0
1646776750000|2022-03-08 21:59:10|859.63|855.99|859.39|855.75|859.63|855.99|859.39|855.75|0
1646776760000|2022-03-08 21:59:20|859.52|855.88|859.63|855.99|859.63|855.99|859.39|855.75|0
1646776770000|2022-03-08 21:59:30|860.12|856.48|859.76|856.12|860.12|856.48|859.76|856.12|0
1646776780000|2022-03-08 21:59:40|859.87|856.23|859.63|855.99|859.87|856.23|859.63|855.99|0
1646776790000|2022-03-08 21:59:50|860|856.36|861.46|857.82|861.46|857.82|860|856.36|0
1646776800000|2022-03-08 22:00:00|860.97|857.33|861.51|857.87|861.51|857.87|860.97|857.33|0
1646776810000|2022-03-08 22:00:10|861.47|857.83|861.47|857.83|861.47|857.83|861.47|857.83|0
1646776820000|2022-03-08 22:00:20|861.85|858.21|861.53|857.89|861.85|858.21|861.53|857.89|0
1646776830000|2022-03-08 22:00:30|861.64|858|861.64|858|861.64|858|861.64|858|0
1646776840000|2022-03-08 22:00:40|861.53|857.89|861.47|857.83|861.53|857.89|861.47|857.83|0
1646776870000|2022-03-08 22:01:10|861.5|857.86|861.5|857.86|861.5|857.86|861.5|857.86|0
1646776900000|2022-03-08 22:01:40|861.43|857.79|861.43|857.79|861.43|857.79|861.43|857.79|0
1646776920000|2022-03-08 22:02:00|861.5|857.86|861.5|857.86|861.5|857.86|861.5|857.86|0
1646776930000|2022-03-08 22:02:10|861.47|857.83|861.43|857.79|861.47|857.83|861.43|857.79|0
1646776940000|2022-03-08 22:02:20|861.47|857.83|861.43|857.79|861.47|857.83|861.43|857.79|0
1646776960000|2022-03-08 22:02:40|861.47|857.83|861.61|857.97|861.61|857.97|861.47|857.83|0
1646777020000|2022-03-08 22:03:40|861.47|857.83|861.36|857.72|861.47|857.83|861.36|857.72|0
1646777030000|2022-03-08 22:03:50|861.43|857.79|861.4|857.76|861.43|857.79|861.4|857.76|0
1646777040000|2022-03-08 22:04:00|861.18|857.54|861.15|857.51|861.18|857.54|861.15|857.51|0
1646777070000|2022-03-08 22:04:30|861.29|857.65|861.29|857.65|861.29|857.65|861.29|857.65|0
1646777090000|2022-03-08 22:04:50|861.25|857.61|861.12|857.48|861.25|857.61|861.12|857.48|0
1646777110000|2022-03-08 22:05:10|861.32|857.68|861.4|857.76|861.4|857.76|861.32|857.68|0
1646777130000|2022-03-08 22:05:30|861.32|857.68|861.32|857.68|861.32|857.68|861.32|857.68|0
1646777140000|2022-03-08 22:05:40|861.25|857.61|861.25|857.61|861.25|857.61|861.25|857.61|0
1646777150000|2022-03-08 22:05:50|861.47|857.83|861.47|857.83|861.47|857.83|861.47|857.83|0
1646777160000|2022-03-08 22:06:00|861.43|857.79|861.43|857.79|861.43|857.79|861.43|857.79|0
1646777170000|2022-03-08 22:06:10|861.53|857.89|861.53|857.89|861.53|857.89|861.53|857.89|0
1646777180000|2022-03-08 22:06:20|861.57|857.93|861.57|857.93|861.57|857.93|861.57|857.93|0
1646777190000|2022-03-08 22:06:30|861.53|857.89|861.53|857.89|861.53|857.89|861.53|857.89|0
1646777210000|2022-03-08 22:06:50|861.72|858.08|861.72|858.08|861.72|858.08|861.72|858.08|0
1646777230000|2022-03-08 22:07:10|862.42|858.78|862.42|858.78|862.42|858.78|862.42|858.78|0
1646777240000|2022-03-08 22:07:20|862.59|858.95|862.42|858.78|862.59|858.95|862.42|858.78|0
1646777360000|2022-03-08 22:09:20|862.77|859.13|862.77|859.13|862.77|859.13|862.77|859.13|0
1646777400000|2022-03-08 22:10:00|862.74|859.1|862.74|859.1|862.74|859.1|862.74|859.1|0
1646777470000|2022-03-08 22:11:10|862.42|858.78|862.42|858.78|862.42|858.78|862.42|858.78|0
1646777480000|2022-03-08 22:11:20|862.52|858.88|862.52|858.88|862.52|858.88|862.52|858.88|0
1646777490000|2022-03-08 22:11:30|862.55|858.91|862.55|858.91|862.55|858.91|862.55|858.91|0
1646777500000|2022-03-08 22:11:40|862.31|858.67|862.31|858.67|862.31|858.67|862.31|858.67|0
1646777510000|2022-03-08 22:11:50|862.03|858.39|862.1|858.46|862.1|858.46|862.03|858.39|0
1646777540000|2022-03-08 22:12:20|861.96|858.32|861.96|858.32|861.96|858.32|861.96|858.32|0
1646777560000|2022-03-08 22:12:40|861.92|858.28|861.61|857.97|861.96|858.32|861.61|857.97|0
1646777580000|2022-03-08 22:13:00|861.5|857.86|861.25|857.61|861.5|857.86|861.25|857.61|0
1646777590000|2022-03-08 22:13:10|862.42|858.78|862.74|859.1|862.74|859.1|861.5|857.86|0
1646777600000|2022-03-08 22:13:20|861.53|857.89|861.01|857.37|861.53|857.89|861.01|857.37|0
1646777610000|2022-03-08 22:13:30|860.65|857.01|861.25|857.61|861.25|857.61|860.65|857.01|0
1646777620000|2022-03-08 22:13:40|861.01|857.37|861.01|857.37|861.01|857.37|861.01|857.37|0
1646777640000|2022-03-08 22:14:00|860.82|857.18|861.01|857.37|862.42|858.78|860.82|857.18|0
1646777650000|2022-03-08 22:14:10|860.86|857.22|861.04|857.4|862.31|858.67|860.86|857.22|0
1646777670000|2022-03-08 22:14:30|861.36|857.72|861.36|857.72|861.36|857.72|861.36|857.72|0
1646777680000|2022-03-08 22:14:40|861.61|857.97|861.61|857.97|861.61|857.97|861.61|857.97|0
1646777720000|2022-03-08 22:15:20|861.5|857.86|861.5|857.86|861.5|857.86|861.5|857.86|0
1646777730000|2022-03-08 22:15:30|862.03|858.39|862.1|858.46|862.1|858.46|862.03|858.39|0
1646777830000|2022-03-08 22:17:10|861.46|857.82|861.46|857.82|861.46|857.82|861.46|857.82|0
1646777840000|2022-03-08 22:17:20|861.96|858.32|861.96|858.32|861.96|858.32|861.96|858.32|0
1646777880000|2022-03-08 22:18:00|861.43|857.79|861.96|858.32|861.96|858.32|861.43|857.79|0
1646777900000|2022-03-08 22:18:20|861.89|858.25|861.29|857.65|861.89|858.25|861.29|857.65|0
1646777910000|2022-03-08 22:18:30|861.5|857.86|861.5|857.86|861.5|857.86|861.5|857.86|0
1646777920000|2022-03-08 22:18:40|861.64|858|861.64|858|861.64|858|861.64|858|0
1646777940000|2022-03-08 22:19:00|861.61|857.97|862.03|858.39|862.03|858.39|861.61|857.97|0
1646777970000|2022-03-08 22:19:30|861.5|857.86|861.5|857.86|861.5|857.86|861.5|857.86|0
1646777980000|2022-03-08 22:19:40|862.07|858.43|861.4|857.76|862.07|858.43|861.4|857.76|0
1646778000000|2022-03-08 22:20:00|861.25|857.61|862.03|858.39|862.03|858.39|861.25|857.61|0
1646778010000|2022-03-08 22:20:10|862.07|858.43|862.07|858.43|862.07|858.43|862.07|858.43|0
1646778040000|2022-03-08 22:20:40|861.5|857.86|861.5|857.86|861.5|857.86|861.5|857.86|0
1646778070000|2022-03-08 22:21:10|861.53|857.89|861.53|857.89|861.53|857.89|861.53|857.89|0
1646778080000|2022-03-08 22:21:20|861.01|857.37|861.01|857.37|861.01|857.37|861.01|857.37|0
1646778100000|2022-03-08 22:21:40|860.65|857.01|860.65|857.01|860.65|857.01|860.65|857.01|0
1646778110000|2022-03-08 22:21:50|861.25|857.61|862.03|858.39|862.03|858.39|861.25|857.61|0
1646778120000|2022-03-08 22:22:00|861.01|857.37|861.01|857.37|861.01|857.37|861.01|857.37|0
1646778170000|2022-03-08 22:22:50|860.82|857.18|860.82|857.18|860.82|857.18|860.82|857.18|0
1646778180000|2022-03-08 22:23:00|861.01|857.37|861.01|857.37|861.01|857.37|861.01|857.37|0
1646778190000|2022-03-08 22:23:10|860.86|857.22|860.86|857.22|860.86|857.22|860.86|857.22|0
1646778200000|2022-03-08 22:23:20|861.04|857.4|861.04|857.4|861.04|857.4|861.04|857.4|0
1646778210000|2022-03-08 22:23:30|861.96|858.32|861.96|858.32|861.96|858.32|861.96|858.32|0
1646778250000|2022-03-08 22:24:10|861.36|857.72|861.36|857.72|861.36|857.72|861.36|857.72|0
1646778260000|2022-03-08 22:24:20|861.61|857.97|861.61|857.97|861.61|857.97|861.61|857.97|0
1646778270000|2022-03-08 22:24:30|862.09|858.45|862.09|858.45|862.09|858.45|862.09|858.45|0
1646778300000|2022-03-08 22:25:00|862.35|858.71|862.35|858.71|862.35|858.71|862.35|858.71|0
1646778320000|2022-03-08 22:25:20|861.5|857.86|861.5|857.86|861.5|857.86|861.5|857.86|0
1646778340000|2022-03-08 22:25:40|861.46|857.82|861.43|857.79|861.46|857.82|861.43|857.79|0
1646778350000|2022-03-08 22:25:50|862.44|858.8|862.03|858.39|862.44|858.8|861.64|858|0
1646778360000|2022-03-08 22:26:00|862.07|858.43|862.07|858.43|862.07|858.43|862.07|858.43|0
1646778380000|2022-03-08 22:26:20|862.7|859.06|862.7|859.06|862.7|859.06|862.7|859.06|0
1646778390000|2022-03-08 22:26:30|862.03|858.39|862.03|858.39|862.03|858.39|862.03|858.39|0
1646778420000|2022-03-08 22:27:00|862.66|859.02|862.66|859.02|862.66|859.02|862.66|859.02|0
1646778440000|2022-03-08 22:27:20|861.96|858.32|861.96|858.32|861.96|858.32|861.96|858.32|0
1646778460000|2022-03-08 22:27:40|862.63|858.99|862.63|858.99|862.63|858.99|862.63|858.99|0
1646778470000|2022-03-08 22:27:50|862.09|858.45|862.09|858.45|862.09|858.45|862.09|858.45|0
1646778480000|2022-03-08 22:28:00|862.35|858.71|862.35|858.71|862.35|858.71|862.35|858.71|0
1646778490000|2022-03-08 22:28:10|862.59|858.95|862.59|858.95|862.59|858.95|862.59|858.95|0
1646778510000|2022-03-08 22:28:30|862.44|858.8|862.44|858.8|862.44|858.8|862.44|858.8|0
1646778540000|2022-03-08 22:29:00|862.7|859.06|862.7|859.06|862.7|859.06|862.7|859.06|0
1646778550000|2022-03-08 22:29:10|862.63|858.99|862.59|858.95|862.63|858.99|862.59|858.95|0
1646778570000|2022-03-08 22:29:30|862.66|859.02|862.66|859.02|862.66|859.02|862.66|859.02|0
1646778590000|2022-03-08 22:29:50|862.63|858.99|862.59|858.95|862.63|858.99|862.59|858.95|0
1646778600000|2022-03-08 22:30:00|862.44|858.8|862.63|858.99|862.63|858.99|862.44|858.8|0
1646778620000|2022-03-08 22:30:20|862.41|858.77|862.41|858.77|862.41|858.77|862.41|858.77|0
1646778630000|2022-03-08 22:30:30|862.44|858.8|862.55|858.91|862.55|858.91|862.44|858.8|0
1646778660000|2022-03-08 22:31:00|862.59|858.95|862.59|858.95|862.59|858.95|862.59|858.95|0
1646778710000|2022-03-08 22:31:50|862.95|859.31|862.95|859.31|862.95|859.31|862.95|859.31|0
1646778720000|2022-03-08 22:32:00|862.91|859.27|862.91|859.27|862.91|859.27|862.91|859.27|0
1646778730000|2022-03-08 22:32:10|862.87|859.23|862.63|858.99|862.87|859.23|862.63|858.99|0
1646778740000|2022-03-08 22:32:20|862.59|858.95|862.44|858.8|862.66|859.02|862.44|858.8|0
1646778750000|2022-03-08 22:32:30|862.55|858.91|862.91|859.27|862.91|859.27|862.55|858.91|0
1646778760000|2022-03-08 22:32:40|862.87|859.23|862.87|859.23|862.87|859.23|862.87|859.23|0
1646778840000|2022-03-08 22:34:00|862.84|859.2|862.84|859.2|862.84|859.2|862.84|859.2|0
1646778850000|2022-03-08 22:34:10|862.8|859.16|862.8|859.16|862.8|859.16|862.8|859.16|0
1646778870000|2022-03-08 22:34:30|862.76|859.12|862.76|859.12|862.76|859.12|862.76|859.12|0
1646778890000|2022-03-08 22:34:50|862.73|859.09|862.73|859.09|862.73|859.09|862.73|859.09|0
1646778960000|2022-03-08 22:36:00|863.26|859.62|863.26|859.62|863.26|859.62|863.26|859.62|0
1646778970000|2022-03-08 22:36:10|863.3|859.66|863.44|859.8|863.44|859.8|863.3|859.66|0
1646779010000|2022-03-08 22:36:50|863.4|859.76|863.4|859.76|863.4|859.76|863.4|859.76|0
1646779080000|2022-03-08 22:38:00|863.37|859.73|863.37|859.73|863.37|859.73|863.37|859.73|0
1646779130000|2022-03-08 22:38:50|863.34|859.7|863.34|859.7|863.34|859.7|863.34|859.7|0
1646779150000|2022-03-08 22:39:10|863.3|859.66|863.3|859.66|863.3|859.66|863.3|859.66|0
1646779160000|2022-03-08 22:39:20|863.26|859.62|863.26|859.62|863.26|859.62|863.26|859.62|0
1646779180000|2022-03-08 22:39:40|863.3|859.66|863.3|859.66|863.3|859.66|863.3|859.66|0
1646779350000|2022-03-08 22:42:30|863.4|859.76|863.4|859.76|863.4|859.76|863.4|859.76|0
1646779360000|2022-03-08 22:42:40|863.51|859.87|863.51|859.87|863.51|859.87|863.51|859.87|0
1646779370000|2022-03-08 22:42:50|863.62|859.98|863.4|859.76|863.62|859.98|863.4|859.76|0
1646779410000|2022-03-08 22:43:30|863.44|859.8|863.44|859.8|863.44|859.8|863.44|859.8|0
1646779420000|2022-03-08 22:43:40|863.4|859.76|863.4|859.76|863.4|859.76|863.4|859.76|0
1646779630000|2022-03-08 22:47:10|863.44|859.8|863.44|859.8|863.44|859.8|863.44|859.8|0
1646779640000|2022-03-08 22:47:20|863.36|859.72|863.36|859.72|863.36|859.72|863.36|859.72|0
1646779660000|2022-03-08 22:47:40|863.34|859.7|863.34|859.7|863.34|859.7|863.34|859.7|0
1646779670000|2022-03-08 22:47:50|863.44|859.8|863.44|859.8|863.44|859.8|863.36|859.72|0
1646779680000|2022-03-08 22:48:00|863.4|859.76|863.44|859.8|863.44|859.8|863.4|859.76|0
1646779690000|2022-03-08 22:48:10|863.4|859.76|863.4|859.76|863.4|859.76|863.4|859.76|0
1646779700000|2022-03-08 22:48:20|863.26|859.62|863.26|859.62|863.26|859.62|863.26|859.62|0
1646779710000|2022-03-08 22:48:30|863.4|859.76|862.37|858.73|863.4|859.76|862.37|858.73|0
1646779720000|2022-03-08 22:48:40|862.35|858.71|862.37|858.73|862.37|858.73|862.35|858.71|0
1646779750000|2022-03-08 22:49:10|862.41|858.77|862.41|858.77|862.41|858.77|862.41|858.77|0
1646779830000|2022-03-08 22:50:30|863.15|859.51|862.59|858.95|863.23|859.59|862.59|858.95|0
1646779840000|2022-03-08 22:50:40|862.55|858.91|862.55|858.91|862.55|858.91|862.55|858.91|0
1646779850000|2022-03-08 22:50:50|862.63|858.99|862.59|858.95|862.63|858.99|862.59|858.95|0
1646779860000|2022-03-08 22:51:00|862.55|858.91|862.55|858.91|862.55|858.91|862.55|858.91|0
1646779880000|2022-03-08 22:51:20|862.59|858.95|862.91|859.27|862.91|859.27|862.59|858.95|0
1646779890000|2022-03-08 22:51:30|863.08|859.44|863.08|859.44|863.08|859.44|863.08|859.44|0
1646779910000|2022-03-08 22:51:50|863.12|859.48|863.12|859.48|863.12|859.48|863.12|859.48|0
1646779930000|2022-03-08 22:52:10|863.05|859.41|863.05|859.41|863.05|859.41|863.05|859.41|0
1646779950000|2022-03-08 22:52:30|863.12|859.48|863.12|859.48|863.12|859.48|863.12|859.48|0
1646779960000|2022-03-08 22:52:40|863.01|859.37|863.01|859.37|863.01|859.37|863.01|859.37|0
1646779990000|2022-03-08 22:53:10|862.98|859.34|862.98|859.34|862.98|859.34|862.98|859.34|0
1646780000000|2022-03-08 22:53:20|863.05|859.41|862.95|859.31|863.05|859.41|862.95|859.31|0
1646780010000|2022-03-08 22:53:30|863.15|859.51|863.15|859.51|863.15|859.51|863.15|859.51|0
1646780040000|2022-03-08 22:54:00|862.96|859.32|862.96|859.32|862.96|859.32|862.96|859.32|0
1646780050000|2022-03-08 22:54:10|862.89|859.25|862.89|859.25|862.89|859.25|862.89|859.25|0
1646780070000|2022-03-08 22:54:30|862.86|859.22|862.78|859.14|862.86|859.22|862.78|859.14|0
1646780090000|2022-03-08 22:54:50|862.75|859.11|862.78|859.14|862.78|859.14|862.75|859.11|0
1646780100000|2022-03-08 22:55:00|862.82|859.18|862.82|859.18|862.82|859.18|862.82|859.18|0
1646780110000|2022-03-08 22:55:10|862.78|859.14|862.86|859.22|862.86|859.22|862.78|859.14|0
1646780160000|2022-03-08 22:56:00|862.82|859.18|862.82|859.18|862.82|859.18|862.82|859.18|0
1646780180000|2022-03-08 22:56:20|862.86|859.22|862.86|859.22|862.86|859.22|862.86|859.22|0
1646780210000|2022-03-08 22:56:50|862.78|859.14|862.78|859.14|862.78|859.14|862.78|859.14|0
1646780220000|2022-03-08 22:57:00|862.75|859.11|862.75|859.11|862.75|859.11|862.75|859.11|0
1646780230000|2022-03-08 22:57:10|862.78|859.14|862.78|859.14|862.78|859.14|862.78|859.14|0
1646780240000|2022-03-08 22:57:20|862.86|859.22|862.86|859.22|862.86|859.22|862.86|859.22|0
1646780270000|2022-03-08 22:57:50|862.71|859.07|862.71|859.07|862.71|859.07|862.71|859.07|0
1646780290000|2022-03-08 22:58:10|862.78|859.14|862.78|859.14|862.78|859.14|862.78|859.14|0
1646780310000|2022-03-08 22:58:30|862.71|859.07|862.71|859.07|862.71|859.07|862.71|859.07|0
1646780330000|2022-03-08 22:58:50|862.86|859.22|862.86|859.22|862.86|859.22|862.86|859.22|0
1646780340000|2022-03-08 22:59:00|862.89|859.25|862.52|858.88|862.89|859.25|862.52|858.88|0
1646780350000|2022-03-08 22:59:10|862.66|859.02|862.66|859.02|862.66|859.02|862.66|859.02|0
1646780360000|2022-03-08 22:59:20|862.56|858.92|862.34|858.7|862.56|858.92|862.34|858.7|0
1646780370000|2022-03-08 22:59:30|862.16|858.52|861.96|858.32|862.16|858.52|861.96|858.32|0
1646780380000|2022-03-08 22:59:40|862.02|858.38|862.56|858.92|862.56|858.92|862.02|858.38|0
1646780390000|2022-03-08 22:59:50|861.98|858.34|861.98|858.34|861.98|858.34|861.98|858.34|0
1646780400000|2022-03-08 23:00:00|860.97|857.33|860.24|856.6|860.97|857.33|859.51|855.87|0
1646780410000|2022-03-08 23:00:10|858.9|855.26|858.41|854.77|858.9|855.26|858.05|854.41|0
1646780420000|2022-03-08 23:00:20|856.84|853.2|856.84|853.2|856.84|853.2|856.36|852.72|0
1646780430000|2022-03-08 23:00:30|856.11|852.47|855.63|851.99|857.08|853.44|855.63|851.99|0
1646780440000|2022-03-08 23:00:40|854.78|851.14|856.36|852.72|856.36|852.72|854.78|851.14|0
1646780450000|2022-03-08 23:00:50|856.84|853.2|857.08|853.44|857.08|853.44|856.11|852.47|0
1646780460000|2022-03-08 23:01:00|856.36|852.72|854.42|850.78|856.36|852.72|854.42|850.78|0
1646780470000|2022-03-08 23:01:10|854.18|850.54|854.42|850.78|854.42|850.78|854.18|850.54|0
1646780480000|2022-03-08 23:01:20|854.18|850.54|855.14|851.5|855.14|851.5|854.18|850.54|0
1646780490000|2022-03-08 23:01:30|855.26|851.62|855.14|851.5|855.39|851.75|854.9|851.26|0
1646780500000|2022-03-08 23:01:40|855.63|851.99|854.29|850.65|855.63|851.99|854.29|850.65|0
1646780510000|2022-03-08 23:01:50|854.78|851.14|854.66|851.02|854.78|851.14|854.66|851.02|0
1646780520000|2022-03-08 23:02:00|855.26|851.62|855.39|851.75|855.39|851.75|855.02|851.38|0
1646780530000|2022-03-08 23:02:10|855.02|851.38|854.78|851.14|855.02|851.38|854.78|851.14|0
1646780540000|2022-03-08 23:02:20|855.26|851.62|854.66|851.02|855.26|851.62|854.66|851.02|0
1646780550000|2022-03-08 23:02:30|854.78|851.14|854.66|851.02|854.9|851.26|854.66|851.02|0
1646780560000|2022-03-08 23:02:40|854.9|851.26|854.66|851.02|854.9|851.26|854.42|850.78|0
1646780570000|2022-03-08 23:02:50|854.78|851.14|854.9|851.26|854.9|851.26|854.78|851.14|0
1646780580000|2022-03-08 23:03:00|855.26|851.62|855.75|852.11|855.75|852.11|855.26|851.62|0
1646780590000|2022-03-08 23:03:10|856.47|852.83|855.99|852.35|856.47|852.83|855.75|852.11|0
1646780600000|2022-03-08 23:03:20|856.72|853.08|857.2|853.56|857.2|853.56|856.6|852.96|0
1646780610000|2022-03-08 23:03:30|856.96|853.32|856.6|852.96|857.08|853.44|856.6|852.96|0
1646780620000|2022-03-08 23:03:40|857.08|853.44|857.69|854.05|857.69|854.05|856.84|853.2|0
1646780630000|2022-03-08 23:03:50|857.93|854.29|857.93|854.29|857.93|854.29|857.93|854.29|0
1646780640000|2022-03-08 23:04:00|856.96|853.32|857.08|853.44|857.2|853.56|856.96|853.32|0
1646780650000|2022-03-08 23:04:10|856.84|853.2|856.6|852.96|856.84|853.2|856.6|852.96|0
1646780660000|2022-03-08 23:04:20|856.23|852.59|856.23|852.59|856.23|852.59|856.23|852.59|0
1646780670000|2022-03-08 23:04:30|856.36|852.72|856.72|853.08|856.72|853.08|856.36|852.72|0
1646780680000|2022-03-08 23:04:40|856.36|852.72|855.75|852.11|856.36|852.72|855.75|852.11|0
1646780690000|2022-03-08 23:04:50|855.5|851.86|854.9|851.26|855.5|851.86|854.9|851.26|0
1646780700000|2022-03-08 23:05:00|854.78|851.14|854.42|850.78|854.78|851.14|854.42|850.78|0
1646780710000|2022-03-08 23:05:10|854.29|850.65|854.78|851.14|854.9|851.26|854.29|850.65|0
1646780720000|2022-03-08 23:05:20|855.02|851.38|855.14|851.5|855.14|851.5|854.78|851.14|0
1646780730000|2022-03-08 23:05:30|855.39|851.75|855.39|851.75|855.87|852.23|855.39|851.75|0
1646780740000|2022-03-08 23:05:40|855.5|851.86|855.63|851.99|855.63|851.99|855.39|851.75|0
1646780750000|2022-03-08 23:05:50|855.87|852.23|855.5|851.86|855.99|852.35|855.26|851.62|0
1646780760000|2022-03-08 23:06:00|855.14|851.5|855.14|851.5|855.14|851.5|855.02|851.38|0
1646780770000|2022-03-08 23:06:10|855.26|851.62|855.39|851.75|855.5|851.86|855.26|851.62|0
1646780790000|2022-03-08 23:06:30|855.5|851.86|855.39|851.75|855.5|851.86|855.14|851.5|0
1646780800000|2022-03-08 23:06:40|855.26|851.62|855.02|851.38|855.26|851.62|855.02|851.38|0
1646780810000|2022-03-08 23:06:50|854.9|851.26|855.26|851.62|855.39|851.75|854.9|851.26|0
1646780820000|2022-03-08 23:07:00|855.75|852.11|855.87|852.23|855.87|852.23|855.75|852.11|0
1646780830000|2022-03-08 23:07:10|856.23|852.59|856.23|852.59|856.23|852.59|856.23|852.59|0
1646780840000|2022-03-08 23:07:20|856.36|852.72|855.99|852.35|856.36|852.72|855.87|852.23|0
1646780850000|2022-03-08 23:07:30|855.75|852.11|855.75|852.11|855.75|852.11|855.75|852.11|0
1646780860000|2022-03-08 23:07:40|855.87|852.23|855.99|852.35|855.99|852.35|855.87|852.23|0
1646780870000|2022-03-08 23:07:50|855.87|852.23|855.5|851.86|855.87|852.23|855.26|851.62|0
1646780880000|2022-03-08 23:08:00|855.63|851.99|855.87|852.23|855.99|852.35|855.63|851.99|0
1646780890000|2022-03-08 23:08:10|855.5|851.86|855.87|852.23|855.87|852.23|855.5|851.86|0
1646780910000|2022-03-08 23:08:30|856.23|852.59|855.5|851.86|856.23|852.59|855.5|851.86|0
1646780940000|2022-03-08 23:09:00|855.75|852.11|855.75|852.11|855.75|852.11|855.75|852.11|0
1646780950000|2022-03-08 23:09:10|855.99|852.35|855.99|852.35|855.99|852.35|855.99|852.35|0
1646780990000|2022-03-08 23:09:50|855.87|852.23|855.75|852.11|855.87|852.23|855.75|852.11|0
1646781020000|2022-03-08 23:10:20|855.99|852.35|856.47|852.83|856.47|852.83|855.99|852.35|0
1646781050000|2022-03-08 23:10:50|856.71|853.07|856.71|853.07|856.71|853.07|856.71|853.07|0
1646781060000|2022-03-08 23:11:00|856.6|852.96|856.71|853.07|856.71|853.07|856.6|852.96|0
1646781070000|2022-03-08 23:11:10|856.6|852.96|856.96|853.32|856.96|853.32|856.6|852.96|0
1646781080000|2022-03-08 23:11:20|857.33|853.69|857.44|853.8|857.44|853.8|857.2|853.56|0
1646781100000|2022-03-08 23:11:40|857.57|853.93|857.44|853.8|857.93|854.29|857.44|853.8|0
1646781110000|2022-03-08 23:11:50|857.33|853.69|857.08|853.44|857.33|853.69|857.08|853.44|0
1646781120000|2022-03-08 23:12:00|857.2|853.56|856.96|853.32|857.2|853.56|856.96|853.32|0
1646781130000|2022-03-08 23:12:10|857.2|853.56|856.6|852.96|857.2|853.56|856.6|852.96|0
1646781140000|2022-03-08 23:12:20|856.84|853.2|857.08|853.44|857.08|853.44|856.84|853.2|0
1646781150000|2022-03-08 23:12:30|857.2|853.56|856.84|853.2|857.2|853.56|856.84|853.2|0
1646781160000|2022-03-08 23:12:40|856.71|853.07|856.47|852.83|856.71|853.07|856.47|852.83|0
1646781170000|2022-03-08 23:12:50|856.36|852.72|855.74|852.1|856.36|852.72|855.74|852.1|0
1646781180000|2022-03-08 23:13:00|855.5|851.86|855.02|851.38|855.63|851.99|855.02|851.38|0
1646781190000|2022-03-08 23:13:10|854.66|851.02|854.78|851.14|854.78|851.14|854.53|850.89|0
1646781200000|2022-03-08 23:13:20|854.66|851.02|854.78|851.14|854.78|851.14|854.66|851.02|0
1646781210000|2022-03-08 23:13:30|855.02|851.38|854.53|850.89|855.26|851.62|854.53|850.89|0
1646781220000|2022-03-08 23:13:40|853.56|849.92|853.56|849.92|853.56|849.92|853.56|849.92|0
1646781240000|2022-03-08 23:14:00|854.05|850.41|854.05|850.41|854.05|850.41|854.05|850.41|0
1646781250000|2022-03-08 23:14:10|854.29|850.65|854.78|851.14|854.78|851.14|854.29|850.65|0
1646781260000|2022-03-08 23:14:20|854.53|850.89|854.53|850.89|854.53|850.89|854.42|850.78|0
1646781270000|2022-03-08 23:14:30|854.29|850.65|853.56|849.92|854.29|850.65|853.45|849.81|0
1646781280000|2022-03-08 23:14:40|853.81|850.17|853.81|850.17|853.81|850.17|853.81|850.17|0
1646781290000|2022-03-08 23:14:50|853.93|850.29|853.81|850.17|854.05|850.41|853.56|849.92|0
1646781300000|2022-03-08 23:15:00|854.05|850.41|854.9|851.26|854.9|851.26|854.05|850.41|0
1646781310000|2022-03-08 23:15:10|855.26|851.62|855.39|851.75|855.5|851.86|855.26|851.62|0
1646781320000|2022-03-08 23:15:20|855.26|851.62|856.23|852.59|856.23|852.59|855.26|851.62|0
1646781330000|2022-03-08 23:15:30|855.87|852.23|856.47|852.83|856.47|852.83|855.87|852.23|0
1646781340000|2022-03-08 23:15:40|856.36|852.72|856.23|852.59|856.47|852.83|856.23|852.59|0
1646781350000|2022-03-08 23:15:50|855.87|852.23|855.99|852.35|856.23|852.59|855.87|852.23|0
1646781360000|2022-03-08 23:16:00|856.11|852.47|856.47|852.83|856.47|852.83|856.11|852.47|0
1646781370000|2022-03-08 23:16:10|856.36|852.72|856.36|852.72|856.36|852.72|856.36|852.72|0
1646781380000|2022-03-08 23:16:20|856.6|852.96|856.6|852.96|856.84|853.2|856.6|852.96|0
1646781390000|2022-03-08 23:16:30|856.36|852.72|856.6|852.96|856.84|853.2|856.36|852.72|0
1646781400000|2022-03-08 23:16:40|856.47|852.83|856.71|853.07|856.71|853.07|856.47|852.83|0
1646781410000|2022-03-08 23:16:50|856.36|852.72|856.23|852.59|856.47|852.83|856.23|852.59|0
1646781420000|2022-03-08 23:17:00|855.99|852.35|855.26|851.62|855.99|852.35|855.26|851.62|0
1646781430000|2022-03-08 23:17:10|855.39|851.75|855.26|851.62|855.39|851.75|855.14|851.5|0
1646781440000|2022-03-08 23:17:20|855.39|851.75|854.42|850.78|855.39|851.75|854.42|850.78|0
1646781450000|2022-03-08 23:17:30|854.9|851.26|854.9|851.26|854.9|851.26|854.77|851.13|0
1646781460000|2022-03-08 23:17:40|855.26|851.62|855.39|851.75|855.5|851.86|855.26|851.62|0
1646781470000|2022-03-08 23:17:50|855.74|852.1|854.66|851.02|855.74|852.1|854.66|851.02|0
1646781480000|2022-03-08 23:18:00|854.53|850.89|854.77|851.13|854.77|851.13|854.53|850.89|0
1646781490000|2022-03-08 23:18:10|854.53|850.89|854.29|850.65|854.53|850.89|854.29|850.65|0
1646781500000|2022-03-08 23:18:20|854.42|850.78|855.14|851.5|855.14|851.5|854.42|850.78|0
1646781510000|2022-03-08 23:18:30|855.26|851.62|855.02|851.38|855.26|851.62|855.02|851.38|0
1646781520000|2022-03-08 23:18:40|854.9|851.26|855.02|851.38|855.02|851.38|854.9|851.26|0
1646781530000|2022-03-08 23:18:50|854.9|851.26|854.9|851.26|854.9|851.26|854.9|851.26|0
1646781540000|2022-03-08 23:19:00|854.53|850.89|854.66|851.02|854.66|851.02|854.53|850.89|0
1646781550000|2022-03-08 23:19:10|854.77|851.13|854.66|851.02|854.9|851.26|854.66|851.02|0
1646781560000|2022-03-08 23:19:20|854.77|851.13|855.02|851.38|855.02|851.38|854.77|851.13|0
1646781570000|2022-03-08 23:19:30|855.5|851.86|855.5|851.86|855.5|851.86|855.5|851.86|0
1646781580000|2022-03-08 23:19:40|855.63|851.99|855.5|851.86|855.63|851.99|855.5|851.86|0
1646781590000|2022-03-08 23:19:50|855.63|851.99|855.39|851.75|855.63|851.99|855.39|851.75|0
1646781600000|2022-03-08 23:20:00|855.74|852.1|855.74|852.1|855.74|852.1|855.39|851.75|0
1646781610000|2022-03-08 23:20:10|855.63|851.99|855.99|852.35|855.99|852.35|855.14|851.5|0
1646781620000|2022-03-08 23:20:20|856.11|852.47|856.23|852.59|856.23|852.59|856.11|852.47|0
1646781630000|2022-03-08 23:20:30|855.99|852.35|856.47|852.83|856.47|852.83|855.99|852.35|0
1646781640000|2022-03-08 23:20:40|856.6|852.96|856.6|852.96|856.96|853.32|856.6|852.96|0
1646781650000|2022-03-08 23:20:50|856.96|853.32|856.84|853.2|856.96|853.32|856.47|852.83|0
1646781660000|2022-03-08 23:21:00|857.32|853.68|857.32|853.68|857.32|853.68|857.2|853.56|0
1646781670000|2022-03-08 23:21:10|857.08|853.44|857.08|853.44|857.08|853.44|857.08|853.44|0
1646781680000|2022-03-08 23:21:20|855.99|852.35|855.74|852.1|855.99|852.35|855.74|852.1|0
1646781690000|2022-03-08 23:21:30|855.5|851.86|855.39|851.75|855.5|851.86|855.39|851.75|0
1646781700000|2022-03-08 23:21:40|855.5|851.86|855.39|851.75|855.5|851.86|855.14|851.5|0
1646781710000|2022-03-08 23:21:50|855.14|851.5|855.14|851.5|855.14|851.5|855.14|851.5|0
1646781720000|2022-03-08 23:22:00|855.26|851.62|854.77|851.13|855.26|851.62|854.53|850.89|0
1646781730000|2022-03-08 23:22:10|854.66|851.02|854.29|850.65|854.66|851.02|854.29|850.65|0
1646781740000|2022-03-08 23:22:20|854.42|850.78|854.42|850.78|854.42|850.78|854.42|850.78|0
1646781750000|2022-03-08 23:22:30|854.53|850.89|854.53|850.89|854.53|850.89|854.53|850.89|0
1646781760000|2022-03-08 23:22:40|854.42|850.78|854.77|851.13|854.77|851.13|854.42|850.78|0
1646781770000|2022-03-08 23:22:50|855.02|851.38|855.02|851.38|855.02|851.38|855.02|851.38|0
1646781810000|2022-03-08 23:23:30|855.26|851.62|855.5|851.86|855.5|851.86|855.26|851.62|0
1646781820000|2022-03-08 23:23:40|855.02|851.38|855.02|851.38|855.02|851.38|855.02|851.38|0
1646781830000|2022-03-08 23:23:50|855.14|851.5|855.02|851.38|855.14|851.5|855.02|851.38|0
1646781840000|2022-03-08 23:24:00|854.77|851.13|854.77|851.13|854.77|851.13|854.77|851.13|0
1646781850000|2022-03-08 23:24:10|855.02|851.38|855.02|851.38|855.02|851.38|855.02|851.38|0
1646781860000|2022-03-08 23:24:20|855.14|851.5|854.77|851.13|855.14|851.5|854.66|851.02|0
1646781870000|2022-03-08 23:24:30|854.9|851.26|854.9|851.26|854.9|851.26|854.9|851.26|0
1646781880000|2022-03-08 23:24:40|854.77|851.13|855.14|851.5|855.14|851.5|854.77|851.13|0
1646781890000|2022-03-08 23:24:50|855.02|851.38|855.26|851.62|855.26|851.62|855.02|851.38|0
1646781910000|2022-03-08 23:25:10|855.38|851.74|854.77|851.13|855.38|851.74|854.77|851.13|0
1646781920000|2022-03-08 23:25:20|854.66|851.02|854.77|851.13|854.77|851.13|854.53|850.89|0
1646781940000|2022-03-08 23:25:40|855.5|851.86|855.26|851.62|855.5|851.86|855.26|851.62|0
1646781950000|2022-03-08 23:25:50|855.02|851.38|855.02|851.38|855.02|851.38|855.02|851.38|0
1646781960000|2022-03-08 23:26:00|855.14|851.5|855.14|851.5|855.14|851.5|855.14|851.5|0
1646781970000|2022-03-08 23:26:10|855.26|851.62|855.26|851.62|855.26|851.62|855.26|851.62|0
1646781980000|2022-03-08 23:26:20|855.5|851.86|855.87|852.23|855.87|852.23|855.5|851.86|0
1646781990000|2022-03-08 23:26:30|855.74|852.1|855.74|852.1|855.74|852.1|855.74|852.1|0
1646782020000|2022-03-08 23:27:00|855.63|851.99|855.63|851.99|855.63|851.99|855.63|851.99|0
1646782030000|2022-03-08 23:27:10|855.5|851.86|855.5|851.86|855.5|851.86|855.38|851.74|0
1646782050000|2022-03-08 23:27:30|855.14|851.5|854.77|851.13|855.14|851.5|854.77|851.13|0
1646782060000|2022-03-08 23:27:40|854.53|850.89|854.29|850.65|854.53|850.89|854.29|850.65|0
1646782070000|2022-03-08 23:27:50|854.53|850.89|854.05|850.41|854.53|850.89|854.05|850.41|0
1646782080000|2022-03-08 23:28:00|853.8|850.16|853.56|849.92|853.8|850.16|853.56|849.92|0
1646782090000|2022-03-08 23:28:10|853.32|849.68|853.32|849.68|853.32|849.68|853.2|849.56|0
1646782100000|2022-03-08 23:28:20|853.56|849.92|853.56|849.92|853.8|850.16|853.56|849.92|0
1646782110000|2022-03-08 23:28:30|853.08|849.44|853.32|849.68|853.32|849.68|853.08|849.44|0
1646782120000|2022-03-08 23:28:40|853.2|849.56|853.08|849.44|853.2|849.56|853.08|849.44|0
1646782130000|2022-03-08 23:28:50|852.83|849.19|852.59|848.95|852.83|849.19|852.59|848.95|0
1646782140000|2022-03-08 23:29:00|852.35|848.71|852.72|849.08|852.72|849.08|852.35|848.71|0
1646782150000|2022-03-08 23:29:10|852.59|848.95|852.59|848.95|852.59|848.95|852.59|848.95|0
1646782160000|2022-03-08 23:29:20|852.72|849.08|852.83|849.19|852.83|849.19|852.59|848.95|0
1646782170000|2022-03-08 23:29:30|853.08|849.44|852.83|849.19|853.08|849.44|852.72|849.08|0
1646782180000|2022-03-08 23:29:40|852.72|849.08|852.96|849.32|852.96|849.32|852.72|849.08|0
1646782190000|2022-03-08 23:29:50|853.08|849.44|852.72|849.08|853.08|849.44|852.72|849.08|0
1646782200000|2022-03-08 23:30:00|851.14|847.5|848.6|844.96|851.14|847.5|848.6|844.96|0
1646782210000|2022-03-08 23:30:10|849.44|845.8|850.3|846.66|850.3|846.66|849.44|845.8|0
1646782220000|2022-03-08 23:30:20|849.69|846.05|849.69|846.05|849.81|846.17|849.44|845.8|0
1646782230000|2022-03-08 23:30:30|848.72|845.08|849.69|846.05|849.69|846.05|848.72|845.08|0
1646782240000|2022-03-08 23:30:40|849.2|845.56|849.33|845.69|849.69|846.05|849.09|845.45|0
1646782250000|2022-03-08 23:30:50|849.69|846.05|849.44|845.8|849.69|846.05|849.44|845.8|0
1646782260000|2022-03-08 23:31:00|849.57|845.93|849.2|845.56|849.57|845.93|849.2|845.56|0
1646782270000|2022-03-08 23:31:10|848.96|845.32|848.84|845.2|848.96|845.32|848.84|845.2|0
1646782280000|2022-03-08 23:31:20|849.08|845.44|848.6|844.96|849.33|845.69|848.6|844.96|0
1646782290000|2022-03-08 23:31:30|848.72|845.08|848.96|845.32|848.96|845.32|848.72|845.08|0
1646782300000|2022-03-08 23:31:40|849.08|845.44|848.47|844.83|849.08|845.44|848.47|844.83|0
1646782310000|2022-03-08 23:31:50|848.23|844.59|848.23|844.59|848.47|844.83|848.23|844.59|0
1646782320000|2022-03-08 23:32:00|848.47|844.83|847.87|844.23|848.6|844.96|847.87|844.23|0
1646782330000|2022-03-08 23:32:10|847.51|843.87|847.63|843.99|847.87|844.23|847.51|843.87|0
1646782340000|2022-03-08 23:32:20|847.75|844.11|847.75|844.11|847.99|844.35|847.63|843.99|0
1646782350000|2022-03-08 23:32:30|847.99|844.35|847.99|844.35|848.23|844.59|847.99|844.35|0
1646782360000|2022-03-08 23:32:40|848.12|844.48|847.99|844.35|848.23|844.59|847.99|844.35|0
1646782370000|2022-03-08 23:32:50|848.12|844.48|848.12|844.48|848.23|844.59|848.12|844.48|0
1646782380000|2022-03-08 23:33:00|847.99|844.35|847.75|844.11|848.12|844.48|847.51|843.87|0
1646782390000|2022-03-08 23:33:10|847.39|843.75|847.02|843.38|847.39|843.75|847.02|843.38|0
1646782400000|2022-03-08 23:33:20|846.78|843.14|847.63|843.99|847.63|843.99|846.78|843.14|0
1646782410000|2022-03-08 23:33:30|847.75|844.11|847.51|843.87|848.23|844.59|847.26|843.62|0
1646782420000|2022-03-08 23:33:40|847.63|843.99|847.39|843.75|847.63|843.99|847.26|843.62|0
1646782430000|2022-03-08 23:33:50|847.26|843.62|847.26|843.62|847.26|843.62|847.26|843.62|0
1646782440000|2022-03-08 23:34:00|847.39|843.75|847.51|843.87|847.51|843.87|847.39|843.75|0
1646782450000|2022-03-08 23:34:10|847.75|844.11|847.99|844.35|847.99|844.35|847.75|844.11|0
1646782460000|2022-03-08 23:34:20|847.75|844.11|847.99|844.35|847.99|844.35|847.75|844.11|0
1646782470000|2022-03-08 23:34:30|847.87|844.23|847.99|844.35|847.99|844.35|847.87|844.23|0
1646782480000|2022-03-08 23:34:40|847.75|844.11|847.75|844.11|847.75|844.11|847.75|844.11|0
1646782490000|2022-03-08 23:34:50|847.99|844.35|847.99|844.35|848.12|844.48|847.99|844.35|0
1646782500000|2022-03-08 23:35:00|847.75|844.11|847.51|843.87|847.75|844.11|847.51|843.87|0
1646782510000|2022-03-08 23:35:10|847.63|843.99|847.99|844.35|847.99|844.35|847.63|843.99|0
1646782520000|2022-03-08 23:35:20|848.23|844.59|848.12|844.48|848.23|844.59|848.12|844.48|0
1646782530000|2022-03-08 23:35:30|847.99|844.35|847.51|843.87|847.99|844.35|847.51|843.87|0
1646782540000|2022-03-08 23:35:40|847.39|843.75|847.39|843.75|847.39|843.75|847.39|843.75|0
1646782550000|2022-03-08 23:35:50|847.26|843.62|847.26|843.62|847.75|844.11|847.26|843.62|0
1646782560000|2022-03-08 23:36:00|846.78|843.14|847.39|843.75|847.39|843.75|846.78|843.14|0
1646782570000|2022-03-08 23:36:10|847.26|843.62|847.75|844.11|847.75|844.11|847.15|843.51|0
1646782580000|2022-03-08 23:36:20|847.87|844.23|847.26|843.62|847.87|844.23|847.26|843.62|0
1646782590000|2022-03-08 23:36:30|847.39|843.75|847.75|844.11|847.75|844.11|847.39|843.75|0
1646782600000|2022-03-08 23:36:40|847.51|843.87|847.99|844.35|847.99|844.35|847.51|843.87|0
1646782610000|2022-03-08 23:36:50|848.12|844.48|847.51|843.87|848.12|844.48|847.51|843.87|0
1646782630000|2022-03-08 23:37:10|847.63|843.99|847.75|844.11|847.75|844.11|847.15|843.51|0
1646782640000|2022-03-08 23:37:20|847.99|844.35|847.87|844.23|847.99|844.35|847.75|844.11|0
1646782650000|2022-03-08 23:37:30|847.99|844.35|847.51|843.87|847.99|844.35|847.51|843.87|0
1646782660000|2022-03-08 23:37:40|847.63|843.99|847.39|843.75|847.63|843.99|847.39|843.75|0
1646782670000|2022-03-08 23:37:50|847.51|843.87|847.99|844.35|847.99|844.35|847.51|843.87|0
1646782680000|2022-03-08 23:38:00|847.51|843.87|847.99|844.35|847.99|844.35|847.26|843.62|0
1646782690000|2022-03-08 23:38:10|847.87|844.23|848.23|844.59|848.23|844.59|847.87|844.23|0
1646782700000|2022-03-08 23:38:20|848.12|844.48|848.12|844.48|848.12|844.48|848.12|844.48|0
1646782710000|2022-03-08 23:38:30|847.99|844.35|848.23|844.59|848.23|844.59|847.99|844.35|0
1646782720000|2022-03-08 23:38:40|848.36|844.72|847.75|844.11|848.36|844.72|847.75|844.11|0
1646782730000|2022-03-08 23:38:50|847.87|844.23|847.63|843.99|847.87|844.23|847.63|843.99|0
1646782740000|2022-03-08 23:39:00|847.39|843.75|847.63|843.99|847.63|843.99|847.39|843.75|0
1646782750000|2022-03-08 23:39:10|847.75|844.11|847.51|843.87|847.75|844.11|847.51|843.87|0
1646782760000|2022-03-08 23:39:20|847.39|843.75|847.51|843.87|847.51|843.87|847.39|843.75|0
1646782770000|2022-03-08 23:39:30|847.39|843.75|847.75|844.11|847.75|844.11|847.39|843.75|0
1646782780000|2022-03-08 23:39:40|847.99|844.35|847.75|844.11|847.99|844.35|847.75|844.11|0
1646782790000|2022-03-08 23:39:50|847.99|844.35|847.87|844.23|848.12|844.48|847.87|844.23|0
1646782800000|2022-03-08 23:40:00|847.75|844.11|847.99|844.35|847.99|844.35|847.75|844.11|0
1646782810000|2022-03-08 23:40:10|847.75|844.11|847.63|843.99|847.87|844.23|847.63|843.99|0
1646782820000|2022-03-08 23:40:20|847.75|844.11|847.99|844.35|847.99|844.35|847.75|844.11|0
1646782830000|2022-03-08 23:40:30|848.6|844.96|848.72|845.08|848.72|845.08|848.6|844.96|0
1646782840000|2022-03-08 23:40:40|848.12|844.48|848.36|844.72|848.36|844.72|847.99|844.35|0
1646782850000|2022-03-08 23:40:50|848.47|844.83|848.23|844.59|848.47|844.83|848.23|844.59|0
1646782860000|2022-03-08 23:41:00|848.12|844.48|848.47|844.83|848.47|844.83|848.12|844.48|0
1646782870000|2022-03-08 23:41:10|848.72|845.08|848.12|844.48|848.72|845.08|848.12|844.48|0
1646782880000|2022-03-08 23:41:20|847.87|844.23|847.63|843.99|847.87|844.23|847.63|843.99|0
1646782890000|2022-03-08 23:41:30|847.75|844.11|847.87|844.23|847.87|844.23|847.75|844.11|0
1646782900000|2022-03-08 23:41:40|847.75|844.11|847.75|844.11|847.75|844.11|847.63|843.99|0
1646782910000|2022-03-08 23:41:50|847.63|843.99|847.51|843.87|847.63|843.99|847.51|843.87|0
1646782920000|2022-03-08 23:42:00|847.75|844.11|847.75|844.11|847.75|844.11|847.75|844.11|0
1646782930000|2022-03-08 23:42:10|847.51|843.87|847.63|843.99|847.63|843.99|847.51|843.87|0
1646782950000|2022-03-08 23:42:30|847.51|843.87|847.75|844.11|847.75|844.11|847.51|843.87|0
1646782960000|2022-03-08 23:42:40|847.87|844.23|847.99|844.35|847.99|844.35|847.87|844.23|0
1646782970000|2022-03-08 23:42:50|847.75|844.11|847.63|843.99|847.75|844.11|847.63|843.99|0
1646782980000|2022-03-08 23:43:00|847.51|843.87|847.87|844.23|847.87|844.23|847.51|843.87|0
1646782990000|2022-03-08 23:43:10|847.63|843.99|847.51|843.87|847.87|844.23|847.51|843.87|0
1646783000000|2022-03-08 23:43:20|847.39|843.75|847.26|843.62|847.51|843.87|847.26|843.62|0
1646783010000|2022-03-08 23:43:30|847.51|843.87|847.63|843.99|847.63|843.99|847.39|843.75|0
1646783020000|2022-03-08 23:43:40|847.39|843.75|847.39|843.75|847.39|843.75|847.26|843.62|0
1646783030000|2022-03-08 23:43:50|847.26|843.62|847.26|843.62|847.51|843.87|847.26|843.62|0
1646783040000|2022-03-08 23:44:00|847.15|843.51|846.66|843.02|847.15|843.51|846.66|843.02|0
1646783050000|2022-03-08 23:44:10|846.78|843.14|847.15|843.51|847.15|843.51|846.54|842.9|0
1646783060000|2022-03-08 23:44:20|847.02|843.38|847.15|843.51|847.26|843.62|846.9|843.26|0
1646783070000|2022-03-08 23:44:30|847.26|843.62|847.51|843.87|847.51|843.87|847.26|843.62|0
1646783080000|2022-03-08 23:44:40|847.39|843.75|847.39|843.75|847.39|843.75|847.39|843.75|0
1646783090000|2022-03-08 23:44:50|847.51|843.87|847.15|843.51|847.51|843.87|847.15|843.51|0
1646783100000|2022-03-08 23:45:00|847.02|843.38|846.54|842.9|847.02|843.38|846.54|842.9|0
1646783110000|2022-03-08 23:45:10|846.66|843.02|846.29|842.65|846.9|843.26|846.29|842.65|0
1646783120000|2022-03-08 23:45:20|846.18|842.54|846.18|842.54|846.18|842.54|846.05|842.41|0
1646783130000|2022-03-08 23:45:30|846.05|842.41|846.18|842.54|846.29|842.65|846.05|842.41|0
1646783140000|2022-03-08 23:45:40|846.54|842.9|846.42|842.78|846.54|842.9|846.29|842.65|0
1646783150000|2022-03-08 23:45:50|846.54|842.9|846.42|842.78|846.54|842.9|846.42|842.78|0
1646783160000|2022-03-08 23:46:00|846.54|842.9|846.29|842.65|846.54|842.9|846.29|842.65|0
1646783170000|2022-03-08 23:46:10|846.18|842.54|846.05|842.41|846.29|842.65|846.05|842.41|0
1646783180000|2022-03-08 23:46:20|845.94|842.3|846.29|842.65|846.29|842.65|845.94|842.3|0
1646783190000|2022-03-08 23:46:30|846.05|842.41|844.73|841.09|846.05|842.41|844.6|840.96|0
1646783200000|2022-03-08 23:46:40|845.08|841.44|845.81|842.17|845.81|842.17|845.08|841.44|0
1646783210000|2022-03-08 23:46:50|845.69|842.05|845.57|841.93|845.81|842.17|845.33|841.69|0
1646783220000|2022-03-08 23:47:00|846.05|842.41|846.29|842.65|846.29|842.65|846.05|842.41|0
1646783230000|2022-03-08 23:47:10|846.42|842.78|846.18|842.54|846.54|842.9|846.18|842.54|0
1646783240000|2022-03-08 23:47:20|846.29|842.65|846.05|842.41|846.29|842.65|846.05|842.41|0
1646783250000|2022-03-08 23:47:30|846.29|842.65|846.42|842.78|846.42|842.78|846.05|842.41|0
1646783260000|2022-03-08 23:47:40|846.29|842.65|846.42|842.78|846.42|842.78|846.29|842.65|0
1646783270000|2022-03-08 23:47:50|846.54|842.9|846.78|843.14|846.78|843.14|846.42|842.78|0
1646783280000|2022-03-08 23:48:00|846.66|843.02|847.02|843.38|847.02|843.38|846.66|843.02|0
1646783290000|2022-03-08 23:48:10|847.26|843.62|846.78|843.14|847.26|843.62|846.78|843.14|0
1646783300000|2022-03-08 23:48:20|847.02|843.38|847.75|844.11|847.75|844.11|847.02|843.38|0
1646783310000|2022-03-08 23:48:30|847.5|843.86|847.5|843.86|847.5|843.86|847.5|843.86|0
1646783320000|2022-03-08 23:48:40|847.75|844.11|847.75|844.11|847.87|844.23|847.75|844.11|0
1646783330000|2022-03-08 23:48:50|847.99|844.35|847.75|844.11|847.99|844.35|847.75|844.11|0
1646783340000|2022-03-08 23:49:00|847.99|844.35|848.23|844.59|848.23|844.59|847.99|844.35|0
1646783350000|2022-03-08 23:49:10|848.11|844.47|848.11|844.47|848.11|844.47|848.11|844.47|0
1646783360000|2022-03-08 23:49:20|847.99|844.35|848.11|844.47|848.11|844.47|847.99|844.35|0
1646783370000|2022-03-08 23:49:30|847.99|844.35|848.23|844.59|848.47|844.83|847.99|844.35|0
1646783380000|2022-03-08 23:49:40|848.36|844.72|847.63|843.99|848.36|844.72|847.5|843.86|0
1646783390000|2022-03-08 23:49:50|847.99|844.35|847.99|844.35|847.99|844.35|847.99|844.35|0
1646783400000|2022-03-08 23:50:00|848.11|844.47|849.33|845.69|849.33|845.69|848.11|844.47|0
1646783410000|2022-03-08 23:50:10|849.2|845.56|849.68|846.04|849.68|846.04|849.08|845.44|0
1646783420000|2022-03-08 23:50:20|849.44|845.8|849.93|846.29|849.93|846.29|849.44|845.8|0
1646783430000|2022-03-08 23:50:30|849.68|846.04|849.93|846.29|849.93|846.29|849.57|845.93|0
1646783440000|2022-03-08 23:50:40|849.81|846.17|849.68|846.04|849.81|846.17|849.68|846.04|0
1646783450000|2022-03-08 23:50:50|849.81|846.17|848.47|844.83|849.81|846.17|848.47|844.83|0
1646783460000|2022-03-08 23:51:00|848.11|844.47|847.5|843.86|848.11|844.47|847.5|843.86|0
1646783470000|2022-03-08 23:51:10|847.63|843.99|848.23|844.59|848.23|844.59|847.63|843.99|0
1646783480000|2022-03-08 23:51:20|848.47|844.83|848.71|845.07|848.71|845.07|848.47|844.83|0
1646783490000|2022-03-08 23:51:30|848.47|844.83|848.47|844.83|848.71|845.07|848.47|844.83|0
1646783500000|2022-03-08 23:51:40|848.6|844.96|848.47|844.83|848.71|845.07|848.47|844.83|0
1646783510000|2022-03-08 23:51:50|848.71|845.07|848.47|844.83|848.71|845.07|848.47|844.83|0
1646783520000|2022-03-08 23:52:00|848.23|844.59|848.71|845.07|848.71|845.07|848.23|844.59|0
1646783530000|2022-03-08 23:52:10|848.47|844.83|847.87|844.23|848.6|844.96|847.87|844.23|0
1646783540000|2022-03-08 23:52:20|847.75|844.11|847.75|844.11|847.75|844.11|847.63|843.99|0
1646783550000|2022-03-08 23:52:30|847.39|843.75|847.26|843.62|847.39|843.75|847.26|843.62|0
1646783560000|2022-03-08 23:52:40|847.39|843.75|848.11|844.47|848.11|844.47|847.39|843.75|0
1646783570000|2022-03-08 23:52:50|848.23|844.59|848.36|844.72|848.36|844.72|848.11|844.47|0
1646783580000|2022-03-08 23:53:00|847.87|844.23|847.5|843.86|847.99|844.35|847.26|843.62|0
1646783590000|2022-03-08 23:53:10|845.81|842.17|845.81|842.17|846.05|842.41|845.69|842.05|0
1646783600000|2022-03-08 23:53:20|846.05|842.41|844.84|841.2|846.05|842.41|844.84|841.2|0
1646783610000|2022-03-08 23:53:30|845.08|841.44|845.33|841.69|845.33|841.69|845.08|841.44|0
1646783620000|2022-03-08 23:53:40|845.57|841.93|845.81|842.17|845.81|842.17|845.57|841.93|0
1646783630000|2022-03-08 23:53:50|845.94|842.3|845.94|842.3|846.05|842.41|845.81|842.17|0
1646783640000|2022-03-08 23:54:00|846.18|842.54|846.18|842.54|846.18|842.54|846.18|842.54|0
1646783650000|2022-03-08 23:54:10|846.05|842.41|846.29|842.65|846.29|842.65|846.05|842.41|0
1646783660000|2022-03-08 23:54:20|846.18|842.54|846.42|842.78|846.42|842.78|846.18|842.54|0
1646783670000|2022-03-08 23:54:30|846.29|842.65|846.29|842.65|846.29|842.65|846.18|842.54|0
1646783690000|2022-03-08 23:54:50|846.18|842.54|846.05|842.41|846.29|842.65|846.05|842.41|0
1646783700000|2022-03-08 23:55:00|845.81|842.17|845.94|842.3|845.94|842.3|845.57|841.93|0
1646783710000|2022-03-08 23:55:10|846.05|842.41|846.29|842.65|846.54|842.9|846.05|842.41|0
1646783720000|2022-03-08 23:55:20|846.42|842.78|846.42|842.78|846.42|842.78|846.29|842.65|0
1646783730000|2022-03-08 23:55:30|846.29|842.65|845.81|842.17|846.54|842.9|845.81|842.17|0
1646783740000|2022-03-08 23:55:40|845.57|841.93|845.81|842.17|845.94|842.3|845.57|841.93|0
1646783750000|2022-03-08 23:55:50|845.94|842.3|845.94|842.3|845.94|842.3|845.94|842.3|0
1646783760000|2022-03-08 23:56:00|846.29|842.65|846.54|842.9|846.54|842.9|846.29|842.65|0
1646783770000|2022-03-08 23:56:10|846.66|843.02|846.78|843.14|846.9|843.26|846.66|843.02|0
1646783780000|2022-03-08 23:56:20|846.9|843.26|846.9|843.26|847.02|843.38|846.78|843.14|0
1646783790000|2022-03-08 23:56:30|847.15|843.51|847.02|843.38|847.15|843.51|847.02|843.38|0
1646783800000|2022-03-08 23:56:40|847.39|843.75|847.5|843.86|847.5|843.86|847.39|843.75|0
1646783810000|2022-03-08 23:56:50|847.39|843.75|847.5|843.86|847.5|843.86|847.39|843.75|0
1646783820000|2022-03-08 23:57:00|847.39|843.75|847.63|843.99|847.63|843.99|847.39|843.75|0
1646783830000|2022-03-08 23:57:10|847.75|844.11|848.11|844.47|848.11|844.47|847.75|844.11|0
1646783840000|2022-03-08 23:57:20|847.99|844.35|847.99|844.35|848.11|844.47|847.99|844.35|0
1646783850000|2022-03-08 23:57:30|847.75|844.11|847.63|843.99|847.75|844.11|847.63|843.99|0
1646783860000|2022-03-08 23:57:40|847.5|843.86|847.5|843.86|847.5|843.86|847.5|843.86|0
1646783870000|2022-03-08 23:57:50|847.02|843.38|846.78|843.14|847.02|843.38|846.78|843.14|0
1646783880000|2022-03-08 23:58:00|847.02|843.38|846.78|843.14|847.02|843.38|846.78|843.14|0
1646783890000|2022-03-08 23:58:10|846.9|843.26|846.9|843.26|846.9|843.26|846.9|843.26|0
1646783900000|2022-03-08 23:58:20|846.78|843.14|846.78|843.14|846.78|843.14|846.78|843.14|0
1646783910000|2022-03-08 23:58:30|845.33|841.69|845.33|841.69|845.33|841.69|845.33|841.69|0
1646783920000|2022-03-08 23:58:40|845.21|841.57|844.84|841.2|845.21|841.57|844.84|841.2|0
1646783930000|2022-03-08 23:58:50|844.73|841.09|844.73|841.09|844.84|841.2|844.73|841.09|0
1646783940000|2022-03-08 23:59:00|844.84|841.2|844.48|840.84|844.84|841.2|844.36|840.72|0
1646783950000|2022-03-08 23:59:10|843.63|839.99|843.87|840.23|844.36|840.72|843.63|839.99|0
1646783960000|2022-03-08 23:59:20|844.12|840.48|845.08|841.44|845.08|841.44|844.12|840.48|0
1646783970000|2022-03-08 23:59:30|844.97|841.33|845.08|841.44|845.08|841.44|844.84|841.2|0
1646783980000|2022-03-08 23:59:40|844.84|841.2|845.45|841.81|845.45|841.81|844.84|841.2|0
1646783990000|2022-03-08 23:59:50|845.57|841.93|845.08|841.44|845.57|841.93|844.97|841.33|0
1646784000000|2022-03-09 00:00:00|844.6|840.96|844.84|841.2|844.84|841.2|844.48|840.84|0
1646784010000|2022-03-09 00:00:10|844.97|841.33|844.24|840.6|844.97|841.33|844.24|840.6|0
1646784020000|2022-03-09 00:00:20|844.6|840.96|844|840.36|844.6|840.96|844|840.36|0
1646784030000|2022-03-09 00:00:30|843.63|839.99|843.87|840.23|844|840.36|843.63|839.99|0
1646784040000|2022-03-09 00:00:40|843.63|839.99|842.91|839.27|843.76|840.12|842.66|839.02|0
1646784050000|2022-03-09 00:00:50|842.31|838.67|842.31|838.67|842.31|838.67|842.31|838.67|0
1646784060000|2022-03-09 00:01:00|842.18|838.54|842.55|838.91|842.79|839.15|842.18|838.54|0
1646784070000|2022-03-09 00:01:10|842.42|838.78|842.18|838.54|842.42|838.78|841.7|838.06|0
1646784080000|2022-03-09 00:01:20|842.06|838.42|841.94|838.3|842.06|838.42|841.82|838.18|0
1646784090000|2022-03-09 00:01:30|842.18|838.54|841.94|838.3|842.18|838.54|841.94|838.3|0
1646784100000|2022-03-09 00:01:40|842.18|838.54|842.55|838.91|842.55|838.91|842.18|838.54|0
1646784110000|2022-03-09 00:01:50|842.66|839.02|841.94|838.3|842.66|839.02|841.94|838.3|0
1646784120000|2022-03-09 00:02:00|842.18|838.54|842.18|838.54|842.18|838.54|841.94|838.3|0
1646784130000|2022-03-09 00:02:10|842.06|838.42|842.06|838.42|842.06|838.42|841.7|838.06|0
1646784140000|2022-03-09 00:02:20|841.82|838.18|841.94|838.3|841.94|838.3|841.82|838.18|0
1646784150000|2022-03-09 00:02:30|841.82|838.18|842.18|838.54|842.18|838.54|841.82|838.18|0
1646784160000|2022-03-09 00:02:40|842.42|838.78|842.42|838.78|842.42|838.78|842.42|838.78|0
1646784170000|2022-03-09 00:02:50|842.06|838.42|842.42|838.78|842.42|838.78|842.06|838.42|0
1646784180000|2022-03-09 00:03:00|842.06|838.42|842.18|838.54|842.42|838.78|842.06|838.42|0
1646784190000|2022-03-09 00:03:10|842.06|838.42|841.94|838.3|842.18|838.54|841.7|838.06|0
1646784200000|2022-03-09 00:03:20|842.06|838.42|841.94|838.3|842.42|838.78|841.94|838.3|0
1646784210000|2022-03-09 00:03:30|842.06|838.42|842.18|838.54|842.42|838.78|842.06|838.42|0
1646784220000|2022-03-09 00:03:40|842.42|838.78|842.66|839.02|842.79|839.15|842.42|838.78|0
1646784230000|2022-03-09 00:03:50|841.94|838.3|842.18|838.54|842.42|838.78|841.94|838.3|0
1646784240000|2022-03-09 00:04:00|842.42|838.78|842.31|838.67|842.66|839.02|842.31|838.67|0
1646784250000|2022-03-09 00:04:10|842.18|838.54|841.94|838.3|842.18|838.54|841.82|838.18|0
1646784260000|2022-03-09 00:04:20|841.58|837.94|842.06|838.42|842.06|838.42|841.58|837.94|0
1646784270000|2022-03-09 00:04:30|842.18|838.54|842.31|838.67|842.31|838.67|842.18|838.54|0
1646784280000|2022-03-09 00:04:40|842.06|838.42|841.94|838.3|842.06|838.42|841.82|838.18|0
1646784290000|2022-03-09 00:04:50|842.91|839.27|842.55|838.91|842.91|839.27|842.55|838.91|0
1646784300000|2022-03-09 00:05:00|842.66|839.02|842.66|839.02|842.66|839.02|842.42|838.78|0
1646784310000|2022-03-09 00:05:10|842.42|838.78|842.18|838.54|842.42|838.78|842.06|838.42|0
1646784320000|2022-03-09 00:05:20|842.42|838.78|842.66|839.02|842.66|839.02|842.42|838.78|0
1646784330000|2022-03-09 00:05:30|842.55|838.91|841.45|837.81|842.55|838.91|841.45|837.81|0
1646784340000|2022-03-09 00:05:40|841.7|838.06|841.82|838.18|841.82|838.18|841.45|837.81|0
1646784350000|2022-03-09 00:05:50|841.7|838.06|841.7|838.06|841.7|838.06|841.58|837.94|0
1646784360000|2022-03-09 00:06:00|841.34|837.7|841.21|837.57|841.45|837.81|841.21|837.57|0
1646784370000|2022-03-09 00:06:10|840.97|837.33|841.45|837.81|841.7|838.06|840.97|837.33|0
1646784380000|2022-03-09 00:06:20|841.58|837.94|841.58|837.94|841.58|837.94|841.58|837.94|0
1646784390000|2022-03-09 00:06:30|841.34|837.7|841.21|837.57|841.45|837.81|841.21|837.57|0
1646784400000|2022-03-09 00:06:40|841.58|837.94|842.31|838.67|842.31|838.67|841.58|837.94|0
1646784410000|2022-03-09 00:06:50|842.42|838.78|842.31|838.67|842.55|838.91|842.31|838.67|0
1646784420000|2022-03-09 00:07:00|842.18|838.54|842.66|839.02|842.66|839.02|842.06|838.42|0
1646784430000|2022-03-09 00:07:10|843.15|839.51|843.39|839.75|843.39|839.75|842.91|839.27|0
1646784440000|2022-03-09 00:07:20|843.15|839.51|842.91|839.27|843.15|839.51|842.91|839.27|0
1646784450000|2022-03-09 00:07:30|842.42|838.78|841.94|838.3|842.42|838.78|841.94|838.3|0
1646784460000|2022-03-09 00:07:40|842.18|838.54|842.06|838.42|842.18|838.54|842.06|838.42|0
1646784470000|2022-03-09 00:07:50|841.82|838.18|841.7|838.06|841.94|838.3|841.45|837.81|0
1646784480000|2022-03-09 00:08:00|841.45|837.81|841.58|837.94|841.58|837.94|841.34|837.7|0
1646784490000|2022-03-09 00:08:10|841.21|837.57|841.7|838.06|841.7|838.06|841.21|837.57|0
1646784500000|2022-03-09 00:08:20|841.45|837.81|841.7|838.06|841.94|838.3|841.45|837.81|0
1646784510000|2022-03-09 00:08:30|842.06|838.42|842.06|838.42|842.06|838.42|842.06|838.42|0
1646784520000|2022-03-09 00:08:40|842.42|838.78|841.94|838.3|842.42|838.78|841.7|838.06|0
1646784530000|2022-03-09 00:08:50|841.7|838.06|841.82|838.18|841.94|838.3|841.7|838.06|0
1646784540000|2022-03-09 00:09:00|841.94|838.3|842.42|838.78|842.42|838.78|841.94|838.3|0
1646784550000|2022-03-09 00:09:10|842.66|839.02|842.66|839.02|842.79|839.15|842.66|839.02|0
1646784560000|2022-03-09 00:09:20|842.42|838.78|841.82|838.18|842.42|838.78|841.7|838.06|0
1646784570000|2022-03-09 00:09:30|841.94|838.3|841.94|838.3|841.94|838.3|841.7|838.06|0
1646784580000|2022-03-09 00:09:40|842.18|838.54|842.42|838.78|842.42|838.78|842.18|838.54|0
1646784590000|2022-03-09 00:09:50|842.31|838.67|842.18|838.54|842.42|838.78|842.18|838.54|0
1646784600000|2022-03-09 00:10:00|842.42|838.78|842.06|838.42|842.42|838.78|842.06|838.42|0
1646784610000|2022-03-09 00:10:10|842.18|838.54|842.91|839.27|842.91|839.27|842.18|838.54|0
1646784620000|2022-03-09 00:10:20|843.15|839.51|842.91|839.27|843.15|839.51|842.91|839.27|0
1646784630000|2022-03-09 00:10:30|843.15|839.51|843.27|839.63|843.27|839.63|843.15|839.51|0
1646784640000|2022-03-09 00:10:40|843.15|839.51|842.79|839.15|843.15|839.51|842.79|839.15|0
1646784650000|2022-03-09 00:10:50|842.91|839.27|842.91|839.27|842.91|839.27|842.91|839.27|0
1646784660000|2022-03-09 00:11:00|843.15|839.51|843.15|839.51|843.15|839.51|843.03|839.39|0
1646784670000|2022-03-09 00:11:10|842.91|839.27|843.15|839.51|843.15|839.51|842.91|839.27|0
1646784680000|2022-03-09 00:11:20|843.03|839.39|842.79|839.15|843.03|839.39|842.66|839.02|0
1646784690000|2022-03-09 00:11:30|842.18|838.54|842.55|838.91|842.55|838.91|842.18|838.54|0
1646784700000|2022-03-09 00:11:40|842.66|839.02|843.03|839.39|843.03|839.39|842.66|839.02|0
1646784710000|2022-03-09 00:11:50|842.79|839.15|843.15|839.51|843.15|839.51|842.79|839.15|0
1646784720000|2022-03-09 00:12:00|843.63|839.99|844|840.36|844|840.36|843.63|839.99|0
1646784730000|2022-03-09 00:12:10|843.63|839.99|844|840.36|844.11|840.47|843.63|839.99|0
1646784740000|2022-03-09 00:12:20|844.11|840.47|844|840.36|844.11|840.47|844|840.36|0
1646784750000|2022-03-09 00:12:30|843.87|840.23|843.76|840.12|844|840.36|843.76|840.12|0
1646784760000|2022-03-09 00:12:40|843.87|840.23|844|840.36|844|840.36|843.87|840.23|0
1646784770000|2022-03-09 00:12:50|843.51|839.87|843.63|839.99|843.87|840.23|843.51|839.87|0
1646784780000|2022-03-09 00:13:00|843.87|840.23|844|840.36|844|840.36|843.87|840.23|0
1646784790000|2022-03-09 00:13:10|843.87|840.23|843.63|839.99|843.87|840.23|843.63|839.99|0
1646784800000|2022-03-09 00:13:20|843.51|839.87|843.51|839.87|843.87|840.23|843.51|839.87|0
1646784810000|2022-03-09 00:13:30|843.63|839.99|843.51|839.87|843.76|840.12|843.51|839.87|0
1646784820000|2022-03-09 00:13:40|843.87|840.23|844.11|840.47|844.11|840.47|843.51|839.87|0
1646784830000|2022-03-09 00:13:50|843.87|840.23|844.11|840.47|844.11|840.47|843.87|840.23|0
1646784840000|2022-03-09 00:14:00|843.63|839.99|843.51|839.87|843.63|839.99|843.51|839.87|0
1646784850000|2022-03-09 00:14:10|843.63|839.99|843.76|840.12|843.76|840.12|843.51|839.87|0
1646784860000|2022-03-09 00:14:20|843.63|839.99|843.39|839.75|843.63|839.99|843.27|839.63|0
1646784870000|2022-03-09 00:14:30|843.27|839.63|843.15|839.51|843.39|839.75|843.15|839.51|0
1646784880000|2022-03-09 00:14:40|843.51|839.87|843.51|839.87|843.51|839.87|843.51|839.87|0
1646784890000|2022-03-09 00:14:50|843.63|839.99|843.63|839.99|843.76|840.12|843.63|839.99|0
1646784900000|2022-03-09 00:15:00|843.76|840.12|842.9|839.26|843.76|840.12|842.66|839.02|0
1646784910000|2022-03-09 00:15:10|843.27|839.63|842.18|838.54|843.27|839.63|841.94|838.3|0
1646784920000|2022-03-09 00:15:20|841.94|838.3|841.94|838.3|841.94|838.3|841.94|838.3|0
1646784930000|2022-03-09 00:15:30|842.18|838.54|842.3|838.66|842.66|839.02|842.18|838.54|0
1646784940000|2022-03-09 00:15:40|842.18|838.54|842.66|839.02|842.66|839.02|842.18|838.54|0
1646784950000|2022-03-09 00:15:50|842.79|839.15|842.42|838.78|842.9|839.26|842.42|838.78|0
1646784960000|2022-03-09 00:16:00|842.18|838.54|840.97|837.33|842.18|838.54|840.97|837.33|0
1646784970000|2022-03-09 00:16:10|840.73|837.09|840.97|837.33|841.21|837.57|840.61|836.97|0
1646784980000|2022-03-09 00:16:20|840.49|836.85|839.89|836.25|840.49|836.85|839.76|836.12|0
1646784990000|2022-03-09 00:16:30|839.52|835.88|840|836.36|840|836.36|839.4|835.76|0
1646785000000|2022-03-09 00:16:40|839.89|836.25|839.28|835.64|839.89|836.25|839.28|835.64|0
1646785010000|2022-03-09 00:16:50|839.52|835.88|839.76|836.12|839.89|836.25|839.52|835.88|0
1646785020000|2022-03-09 00:17:00|839.28|835.64|839.28|835.64|839.76|836.12|839.28|835.64|0
1646785030000|2022-03-09 00:17:10|839.52|835.88|839.28|835.64|839.52|835.88|839.28|835.64|0
1646785040000|2022-03-09 00:17:20|839.52|835.88|839.28|835.64|840|836.36|839.28|835.64|0
1646785050000|2022-03-09 00:17:30|839.04|835.4|839.65|836.01|839.65|836.01|839.04|835.4|0
1646785060000|2022-03-09 00:17:40|839.76|836.12|840.13|836.49|840.13|836.49|839.76|836.12|0
1646785070000|2022-03-09 00:17:50|840.24|836.6|840.24|836.6|840.24|836.6|840.13|836.49|0
1646785080000|2022-03-09 00:18:00|840.13|836.49|840.73|837.09|840.73|837.09|840.13|836.49|0
1646785090000|2022-03-09 00:18:10|841.21|837.57|840.97|837.33|841.34|837.7|840.97|837.33|0
1646785100000|2022-03-09 00:18:20|841.34|837.7|840.97|837.33|841.7|838.06|840.97|837.33|0
1646785110000|2022-03-09 00:18:30|841.1|837.46|840.73|837.09|841.21|837.57|840.73|837.09|0
1646785120000|2022-03-09 00:18:40|841.1|837.46|841.58|837.94|841.94|838.3|841.1|837.46|0
1646785130000|2022-03-09 00:18:50|842.06|838.42|842.9|839.26|842.9|839.26|842.06|838.42|0
1646785140000|2022-03-09 00:19:00|843.51|839.87|843.51|839.87|843.51|839.87|843.15|839.51|0
1646785150000|2022-03-09 00:19:10|843.63|839.99|843.76|840.12|843.76|840.12|843.63|839.99|0
1646785160000|2022-03-09 00:19:20|843.63|839.99|843.39|839.75|843.63|839.99|843.39|839.75|0
1646785170000|2022-03-09 00:19:30|843.27|839.63|843.15|839.51|843.39|839.75|843.15|839.51|0
1646785180000|2022-03-09 00:19:40|843.63|839.99|843.63|839.99|843.76|840.12|843.63|839.99|0
1646785190000|2022-03-09 00:19:50|843.87|840.23|843.87|840.23|844.11|840.47|843.87|840.23|0
1646785200000|2022-03-09 00:20:00|843.63|839.99|843.76|840.12|844.11|840.47|843.39|839.75|0
1646785210000|2022-03-09 00:20:10|844|840.36|843.87|840.23|844|840.36|843.51|839.87|0
1646785220000|2022-03-09 00:20:20|843.76|840.12|843.15|839.51|843.76|840.12|842.9|839.26|0
1646785230000|2022-03-09 00:20:30|843.27|839.63|842.42|838.78|843.27|839.63|842.18|838.54|0
1646785240000|2022-03-09 00:20:40|842.55|838.91|842.42|838.78|842.55|838.91|842.18|838.54|0
1646785250000|2022-03-09 00:20:50|842.9|839.26|842.55|838.91|842.9|839.26|842.55|838.91|0
1646785260000|2022-03-09 00:21:00|842.18|838.54|842.18|838.54|842.3|838.66|842.06|838.42|0
1646785270000|2022-03-09 00:21:10|841.82|838.18|842.06|838.42|842.06|838.42|841.82|838.18|0
1646785280000|2022-03-09 00:21:20|841.94|838.3|841.94|838.3|842.06|838.42|841.94|838.3|0
1646785290000|2022-03-09 00:21:30|841.69|838.05|841.82|838.18|841.82|838.18|841.69|838.05|0
1646785300000|2022-03-09 00:21:40|842.18|838.54|841.94|838.3|842.18|838.54|841.94|838.3|0
1646785310000|2022-03-09 00:21:50|842.06|838.42|841.82|838.18|842.18|838.54|841.82|838.18|0
1646785320000|2022-03-09 00:22:00|841.69|838.05|841.21|837.57|841.69|838.05|841.21|837.57|0
1646785330000|2022-03-09 00:22:10|841.69|838.05|841.45|837.81|841.69|838.05|841.34|837.7|0
1646785340000|2022-03-09 00:22:20|841.69|838.05|841.45|837.81|841.82|838.18|841.45|837.81|0
1646785350000|2022-03-09 00:22:30|841.58|837.94|841.82|838.18|841.94|838.3|841.58|837.94|0
1646785360000|2022-03-09 00:22:40|841.69|838.05|841.82|838.18|841.94|838.3|841.69|838.05|0
1646785370000|2022-03-09 00:22:50|841.69|838.05|842.06|838.42|842.06|838.42|841.69|838.05|0
1646785380000|2022-03-09 00:23:00|842.18|838.54|841.82|838.18|842.18|838.54|841.82|838.18|0
1646785390000|2022-03-09 00:23:10|841.58|837.94|841.45|837.81|841.58|837.94|841.45|837.81|0
1646785400000|2022-03-09 00:23:20|841.58|837.94|842.18|838.54|842.18|838.54|841.58|837.94|0
1646785410000|2022-03-09 00:23:30|842.42|838.78|842.18|838.54|842.42|838.78|842.18|838.54|0
1646785420000|2022-03-09 00:23:40|842.3|838.66|840.13|836.49|842.3|838.66|840.13|836.49|0
1646785430000|2022-03-09 00:23:50|840|836.36|840.13|836.49|840.13|836.49|840|836.36|0
1646785440000|2022-03-09 00:24:00|840.24|836.6|839.76|836.12|840.49|836.85|839.76|836.12|0
1646785450000|2022-03-09 00:24:10|840|836.36|840.24|836.6|840.37|836.73|840|836.36|0
1646785460000|2022-03-09 00:24:20|840.13|836.49|840.73|837.09|840.73|837.09|840.13|836.49|0
1646785470000|2022-03-09 00:24:30|840.85|837.21|840.97|837.33|841.1|837.46|840.85|837.21|0
1646785480000|2022-03-09 00:24:40|841.09|837.45|841.09|837.45|841.21|837.57|840.97|837.33|0
1646785490000|2022-03-09 00:24:50|841.21|837.57|840.97|837.33|841.21|837.57|840.97|837.33|0
1646785500000|2022-03-09 00:25:00|841.21|837.57|840.49|836.85|841.21|837.57|840.49|836.85|0
1646785510000|2022-03-09 00:25:10|840.73|837.09|840.61|836.97|840.85|837.21|840.61|836.97|0
1646785520000|2022-03-09 00:25:20|840.49|836.85|840.49|836.85|840.73|837.09|840.37|836.73|0
1646785530000|2022-03-09 00:25:30|840.61|836.97|840.24|836.6|840.61|836.97|840.24|836.6|0
1646785540000|2022-03-09 00:25:40|840.49|836.85|840.37|836.73|840.49|836.85|840.37|836.73|0
1646785550000|2022-03-09 00:25:50|840.24|836.6|840.37|836.73|840.49|836.85|840.24|836.6|0
1646785560000|2022-03-09 00:26:00|840|836.36|840.24|836.6|840.37|836.73|840|836.36|0
1646785570000|2022-03-09 00:26:10|840|836.36|839.76|836.12|840.49|836.85|839.76|836.12|0
1646785580000|2022-03-09 00:26:20|839.52|835.88|839.52|835.88|839.52|835.88|839.28|835.64|0
1646785590000|2022-03-09 00:26:30|839.4|835.76|838.31|834.67|839.4|835.76|838.31|834.67|0
1646785600000|2022-03-09 00:26:40|837.83|834.19|838.19|834.55|838.19|834.55|837.83|834.19|0
1646785610000|2022-03-09 00:26:50|838.31|834.67|838.55|834.91|838.55|834.91|838.19|834.55|0
1646785620000|2022-03-09 00:27:00|838.44|834.8|838.31|834.67|838.68|835.04|838.31|834.67|0
1646785630000|2022-03-09 00:27:10|838.44|834.8|838.19|834.55|838.55|834.91|838.19|834.55|0
1646785640000|2022-03-09 00:27:20|838.31|834.67|838.19|834.55|838.55|834.91|838.07|834.43|0
1646785650000|2022-03-09 00:27:30|838.31|834.67|838.19|834.55|838.31|834.67|838.19|834.55|0
1646785660000|2022-03-09 00:27:40|838.31|834.67|837.83|834.19|838.31|834.67|837.83|834.19|0
1646785670000|2022-03-09 00:27:50|837.71|834.07|837.83|834.19|837.83|834.19|837.71|834.07|0
1646785680000|2022-03-09 00:28:00|837.59|833.95|837.71|834.07|837.83|834.19|837.59|833.95|0
1646785690000|2022-03-09 00:28:10|837.83|834.19|838.79|835.15|838.79|835.15|837.71|834.07|0
1646785700000|2022-03-09 00:28:20|838.55|834.91|838.79|835.15|838.79|835.15|838.55|834.91|0
1646785710000|2022-03-09 00:28:30|839.04|835.4|838.79|835.15|839.04|835.4|838.79|835.15|0
1646785720000|2022-03-09 00:28:40|838.55|834.91|838.68|835.04|838.79|835.15|838.55|834.91|0
1646785730000|2022-03-09 00:28:50|838.79|835.15|839.4|835.76|839.52|835.88|838.79|835.15|0
1646785740000|2022-03-09 00:29:00|839.76|836.12|839.4|835.76|839.76|836.12|839.4|835.76|0
1646785750000|2022-03-09 00:29:10|839.04|835.4|839.52|835.88|839.52|835.88|839.04|835.4|0
1646785760000|2022-03-09 00:29:20|839.28|835.64|839.76|836.12|839.76|836.12|839.16|835.52|0
1646785770000|2022-03-09 00:29:30|839.52|835.88|839.03|835.39|839.52|835.88|839.03|835.39|0
1646785780000|2022-03-09 00:29:40|839.16|835.52|838.44|834.8|839.16|835.52|838.44|834.8|0
1646785790000|2022-03-09 00:29:50|838.55|834.91|839.03|835.39|839.03|835.39|838.55|834.91|0
1646785800000|2022-03-09 00:30:00|838.92|835.28|838.92|835.28|839.28|835.64|838.92|835.28|0
1646785810000|2022-03-09 00:30:10|839.03|835.39|839.52|835.88|839.52|835.88|839.03|835.39|0
1646785820000|2022-03-09 00:30:20|840.13|836.49|840.37|836.73|840.49|836.85|840.13|836.49|0
1646785830000|2022-03-09 00:30:30|840.85|837.21|840.85|837.21|841.21|837.57|840.85|837.21|0
1646785840000|2022-03-09 00:30:40|840.73|837.09|840.97|837.33|840.97|837.33|840.73|837.09|0
1646785850000|2022-03-09 00:30:50|841.09|837.45|841.09|837.45|841.09|837.45|840.73|837.09|0
1646785860000|2022-03-09 00:31:00|840.73|837.09|840.85|837.21|840.97|837.33|840.73|837.09|0
1646785870000|2022-03-09 00:31:10|840.97|837.33|841.09|837.45|841.09|837.45|840.85|837.21|0
1646785880000|2022-03-09 00:31:20|841.21|837.57|840.97|837.33|841.21|837.57|840.97|837.33|0
1646785890000|2022-03-09 00:31:30|840.73|837.09|841.21|837.57|841.21|837.57|840.73|837.09|0
1646785900000|2022-03-09 00:31:40|843.39|839.75|843.03|839.39|843.39|839.75|843.03|839.39|0
1646785910000|2022-03-09 00:31:50|843.39|839.75|844.35|840.71|844.35|840.71|843.39|839.75|0
1646785920000|2022-03-09 00:32:00|844.48|840.84|844.11|840.47|844.48|840.84|843.87|840.23|0
1646785930000|2022-03-09 00:32:10|843.63|839.99|843.63|839.99|843.87|840.23|843.63|839.99|0
1646785940000|2022-03-09 00:32:20|843.75|840.11|843.87|840.23|844.11|840.47|843.63|839.99|0
1646785950000|2022-03-09 00:32:30|843.63|839.99|842.9|839.26|843.63|839.99|842.9|839.26|0
1646785960000|2022-03-09 00:32:40|842.66|839.02|841.82|838.18|842.66|839.02|841.69|838.05|0
1646785970000|2022-03-09 00:32:50|842.06|838.42|842.18|838.54|842.3|838.66|842.06|838.42|0
1646785980000|2022-03-09 00:33:00|841.69|838.05|842.18|838.54|842.18|838.54|841.69|838.05|0
1646785990000|2022-03-09 00:33:10|842.3|838.66|842.54|838.9|842.54|838.9|842.3|838.66|0
1646786000000|2022-03-09 00:33:20|842.66|839.02|843.14|839.5|843.14|839.5|842.66|839.02|0
1646786010000|2022-03-09 00:33:30|843.03|839.39|842.9|839.26|843.03|839.39|842.9|839.26|0
1646786020000|2022-03-09 00:33:40|843.27|839.63|843.03|839.39|843.27|839.63|843.03|839.39|0
1646786030000|2022-03-09 00:33:50|843.14|839.5|843.63|839.99|843.63|839.99|843.14|839.5|0
1646786040000|2022-03-09 00:34:00|843.75|840.11|843.63|839.99|843.75|840.11|843.63|839.99|0
1646786050000|2022-03-09 00:34:10|843.39|839.75|843.63|839.99|843.87|840.23|843.39|839.75|0
1646786060000|2022-03-09 00:34:20|843.75|840.11|843.63|839.99|843.75|840.11|843.39|839.75|0
1646786070000|2022-03-09 00:34:30|843.39|839.75|843.63|839.99|843.63|839.99|843.27|839.63|0
1646786080000|2022-03-09 00:34:40|843.87|840.23|844|840.36|844|840.36|843.87|840.23|0
1646786090000|2022-03-09 00:34:50|843.87|840.23|843.87|840.23|844.11|840.47|843.87|840.23|0
1646786100000|2022-03-09 00:35:00|844|840.36|843.27|839.63|844.11|840.47|843.27|839.63|0
1646786110000|2022-03-09 00:35:10|843.14|839.5|843.03|839.39|843.14|839.5|843.03|839.39|0
1646786120000|2022-03-09 00:35:20|843.27|839.63|843.14|839.5|843.63|839.99|843.14|839.5|0
1646786140000|2022-03-09 00:35:40|842.9|839.26|842.66|839.02|842.9|839.26|842.66|839.02|0
1646786150000|2022-03-09 00:35:50|842.9|839.26|842.3|838.66|842.9|839.26|842.3|838.66|0
1646786160000|2022-03-09 00:36:00|842.54|838.9|842.79|839.15|842.79|839.15|842.54|838.9|0
1646786170000|2022-03-09 00:36:10|842.9|839.26|842.42|838.78|842.9|839.26|842.42|838.78|0
1646786180000|2022-03-09 00:36:20|841.94|838.3|842.06|838.42|842.06|838.42|841.94|838.3|0
1646786190000|2022-03-09 00:36:30|841.94|838.3|842.3|838.66|842.3|838.66|841.94|838.3|0
1646786200000|2022-03-09 00:36:40|841.94|838.3|841.69|838.05|841.94|838.3|841.45|837.81|0
1646786210000|2022-03-09 00:36:50|841.45|837.81|841.45|837.81|841.45|837.81|841.09|837.45|0
1646786220000|2022-03-09 00:37:00|842.18|838.54|842.06|838.42|842.18|838.54|842.06|838.42|0
1646786230000|2022-03-09 00:37:10|842.18|838.54|842.18|838.54|842.18|838.54|842.18|838.54|0
1646786240000|2022-03-09 00:37:20|841.94|838.3|841.45|837.81|841.94|838.3|841.21|837.57|0
1646786250000|2022-03-09 00:37:30|841.69|838.05|842.18|838.54|842.18|838.54|841.69|838.05|0
1646786260000|2022-03-09 00:37:40|842.42|838.78|842.54|838.9|842.54|838.9|842.42|838.78|0
1646786270000|2022-03-09 00:37:50|842.66|839.02|842.66|839.02|842.9|839.26|842.42|838.78|0
1646786280000|2022-03-09 00:38:00|843.14|839.5|843.87|840.23|843.87|840.23|843.14|839.5|0
1646786290000|2022-03-09 00:38:10|843.63|839.99|843.63|839.99|843.75|840.11|843.63|839.99|0
1646786300000|2022-03-09 00:38:20|843.87|840.23|843.39|839.75|843.87|840.23|843.39|839.75|0
1646786310000|2022-03-09 00:38:30|843.63|839.99|843.39|839.75|843.87|840.23|843.39|839.75|0
1646786320000|2022-03-09 00:38:40|843.27|839.63|843.63|839.99|843.63|839.99|843.27|839.63|0
1646786330000|2022-03-09 00:38:50|843.14|839.5|843.14|839.5|843.14|839.5|843.14|839.5|0
1646786340000|2022-03-09 00:39:00|843.63|839.99|843.39|839.75|843.63|839.99|843.27|839.63|0
1646786350000|2022-03-09 00:39:10|843.51|839.87|843.39|839.75|843.51|839.87|843.39|839.75|0
1646786360000|2022-03-09 00:39:20|843.63|839.99|843.39|839.75|843.63|839.99|843.27|839.63|0
1646786370000|2022-03-09 00:39:30|843.87|840.23|843.51|839.87|843.87|840.23|843.51|839.87|0
1646786380000|2022-03-09 00:39:40|843.63|839.99|842.9|839.26|843.63|839.99|842.9|839.26|0
1646786390000|2022-03-09 00:39:50|843.03|839.39|843.03|839.39|843.14|839.5|843.03|839.39|0
1646786400000|2022-03-09 00:40:00|842.9|839.26|842.9|839.26|842.9|839.26|842.9|839.26|0
1646786410000|2022-03-09 00:40:10|843.14|839.5|843.27|839.63|843.27|839.63|843.14|839.5|0
1646786420000|2022-03-09 00:40:20|843.03|839.39|842.18|838.54|843.14|839.5|842.18|838.54|0
1646786430000|2022-03-09 00:40:30|842.42|838.78|842.3|838.66|842.79|839.15|842.3|838.66|0
1646786440000|2022-03-09 00:40:40|842.42|838.78|842.66|839.02|842.66|839.02|842.42|838.78|0
1646786450000|2022-03-09 00:40:50|842.54|838.9|842.18|838.54|842.66|839.02|842.18|838.54|0
1646786460000|2022-03-09 00:41:00|842.06|838.42|842.66|839.02|842.66|839.02|842.06|838.42|0
1646786470000|2022-03-09 00:41:10|842.9|839.26|842.79|839.15|843.14|839.5|842.66|839.02|0
1646786480000|2022-03-09 00:41:20|843.14|839.5|842.9|839.26|843.27|839.63|842.9|839.26|0
1646786490000|2022-03-09 00:41:30|843.03|839.39|842.66|839.02|843.03|839.39|842.66|839.02|0
1646786500000|2022-03-09 00:41:40|842.54|838.9|842.9|839.26|842.9|839.26|842.54|838.9|0
1646786510000|2022-03-09 00:41:50|843.14|839.5|843.14|839.5|843.39|839.75|843.14|839.5|0
1646786520000|2022-03-09 00:42:00|843.03|839.39|842.79|839.15|843.03|839.39|842.79|839.15|0
1646786530000|2022-03-09 00:42:10|842.9|839.26|842.66|839.02|842.9|839.26|842.66|839.02|0
1646786540000|2022-03-09 00:42:20|842.54|838.9|842.66|839.02|842.66|839.02|842.54|838.9|0
1646786550000|2022-03-09 00:42:30|842.9|839.26|842.66|839.02|842.9|839.26|842.66|839.02|0
1646786560000|2022-03-09 00:42:40|842.42|838.78|842.79|839.15|842.79|839.15|842.42|838.78|0
1646786570000|2022-03-09 00:42:50|842.66|839.02|842.66|839.02|842.79|839.15|842.66|839.02|0
1646786580000|2022-03-09 00:43:00|842.54|838.9|842.42|838.78|842.54|838.9|842.42|838.78|0
1646786590000|2022-03-09 00:43:10|842.54|838.9|842.42|838.78|842.54|838.9|842.42|838.78|0
1646786600000|2022-03-09 00:43:20|842.3|838.66|842.42|838.78|842.42|838.78|842.3|838.66|0
1646786610000|2022-03-09 00:43:30|842.66|839.02|842.42|838.78|842.79|839.15|842.42|838.78|0
1646786620000|2022-03-09 00:43:40|842.54|838.9|842.42|838.78|842.54|838.9|842.3|838.66|0
1646786630000|2022-03-09 00:43:50|842.18|838.54|841.93|838.29|842.18|838.54|841.93|838.29|0
1646786640000|2022-03-09 00:44:00|842.06|838.42|841.93|838.29|842.06|838.42|841.93|838.29|0
1646786650000|2022-03-09 00:44:10|842.06|838.42|841.93|838.29|842.06|838.42|841.93|838.29|0
1646786660000|2022-03-09 00:44:20|842.18|838.54|842.06|838.42|842.18|838.54|841.93|838.29|0
1646786670000|2022-03-09 00:44:30|841.69|838.05|841.45|837.81|841.93|838.29|841.45|837.81|0
1646786680000|2022-03-09 00:44:40|841.33|837.69|841.09|837.45|841.33|837.69|841.09|837.45|0
1646786690000|2022-03-09 00:44:50|841.21|837.57|840.48|836.84|841.21|837.57|840.48|836.84|0
1646786700000|2022-03-09 00:45:00|840.37|836.73|840.24|836.6|840.61|836.97|840|836.36|0
1646786710000|2022-03-09 00:45:10|839.88|836.24|839.88|836.24|839.88|836.24|839.64|836|0
1646786720000|2022-03-09 00:45:20|839.76|836.12|839.76|836.12|839.76|836.12|839.52|835.88|0
1646786730000|2022-03-09 00:45:30|840|836.36|840.37|836.73|840.37|836.73|840|836.36|0
1646786740000|2022-03-09 00:45:40|840.13|836.49|840|836.36|840.13|836.49|840|836.36|0
1646786750000|2022-03-09 00:45:50|839.52|835.88|839.64|836|839.64|836|839.52|835.88|0
1646786760000|2022-03-09 00:46:00|839.76|836.12|839.64|836|839.76|836.12|839.52|835.88|0
1646786770000|2022-03-09 00:46:10|839.52|835.88|839.76|836.12|839.76|836.12|839.52|835.88|0
1646786790000|2022-03-09 00:46:30|840|836.36|840.24|836.6|840.24|836.6|840|836.36|0
1646786800000|2022-03-09 00:46:40|840.13|836.49|840.48|836.84|840.48|836.84|840.13|836.49|0
1646786810000|2022-03-09 00:46:50|840.24|836.6|840.24|836.6|840.24|836.6|840.13|836.49|0
1646786820000|2022-03-09 00:47:00|840.37|836.73|840|836.36|840.37|836.73|840|836.36|0
1646786830000|2022-03-09 00:47:10|840.13|836.49|840.61|836.97|840.61|836.97|840.13|836.49|0
1646786840000|2022-03-09 00:47:20|840.37|836.73|840.61|836.97|840.61|836.97|840.37|836.73|0
1646786850000|2022-03-09 00:47:30|840.48|836.84|840.85|837.21|840.97|837.33|840.48|836.84|0
1646786860000|2022-03-09 00:47:40|840.97|837.33|841.21|837.57|841.21|837.57|840.97|837.33|0
1646786870000|2022-03-09 00:47:50|841.09|837.45|841.33|837.69|841.33|837.69|841.09|837.45|0
1646786880000|2022-03-09 00:48:00|841.45|837.81|841.33|837.69|841.45|837.81|841.21|837.57|0
1646786890000|2022-03-09 00:48:10|841.45|837.81|841.93|838.29|841.93|838.29|841.45|837.81|0
1646786900000|2022-03-09 00:48:20|842.06|838.42|841.93|838.29|842.06|838.42|841.69|838.05|0
1646786910000|2022-03-09 00:48:30|842.06|838.42|841.82|838.18|842.06|838.42|841.82|838.18|0
1646786920000|2022-03-09 00:48:40|841.58|837.94|840.73|837.09|841.58|837.94|840.73|837.09|0
1646786930000|2022-03-09 00:48:50|840.48|836.84|840.37|836.73|840.48|836.84|840.37|836.73|0
1646786940000|2022-03-09 00:49:00|840.24|836.6|840.24|836.6|840.24|836.6|840|836.36|0
1646786950000|2022-03-09 00:49:10|840|836.36|840.24|836.6|840.24|836.6|840|836.36|0
1646786960000|2022-03-09 00:49:20|840.13|836.49|840.24|836.6|840.24|836.6|840.13|836.49|0
1646786970000|2022-03-09 00:49:30|839.76|836.12|839.4|835.76|839.76|836.12|839.4|835.76|0
1646786980000|2022-03-09 00:49:40|839.52|835.88|839.88|836.24|840|836.36|839.52|835.88|0
1646786990000|2022-03-09 00:49:50|840|836.36|839.4|835.76|840|836.36|839.4|835.76|0
1646787000000|2022-03-09 00:50:00|839.52|835.88|839.27|835.63|839.52|835.88|839.27|835.63|0
1646787010000|2022-03-09 00:50:10|839.03|835.39|838.07|834.43|839.03|835.39|838.07|834.43|0
1646787020000|2022-03-09 00:50:20|838.31|834.67|837.82|834.18|838.31|834.67|837.71|834.07|0
1646787030000|2022-03-09 00:50:30|837.95|834.31|838.79|835.15|838.79|835.15|837.95|834.31|0
1646787040000|2022-03-09 00:50:40|839.27|835.63|839.76|836.12|839.76|836.12|839.27|835.63|0
1646787050000|2022-03-09 00:50:50|839.88|836.24|840.24|836.6|840.24|836.6|839.88|836.24|0
1646787060000|2022-03-09 00:51:00|840|836.36|840.24|836.6|840.24|836.6|840|836.36|0
1646787070000|2022-03-09 00:51:10|840.37|836.73|840.48|836.84|840.48|836.84|840.37|836.73|0
1646787080000|2022-03-09 00:51:20|840.37|836.73|840.37|836.73|840.37|836.73|840.24|836.6|0
1646787090000|2022-03-09 00:51:30|840.48|836.84|840.24|836.6|840.48|836.84|840.24|836.6|0
1646787100000|2022-03-09 00:51:40|840.37|836.73|840.24|836.6|840.37|836.73|840.13|836.49|0
1646787110000|2022-03-09 00:51:50|840.48|836.84|840.13|836.49|840.48|836.84|840.13|836.49|0
1646787120000|2022-03-09 00:52:00|840.24|836.6|840.24|836.6|840.37|836.73|840|836.36|0
1646787130000|2022-03-09 00:52:10|840.13|836.49|840.24|836.6|840.24|836.6|840.13|836.49|0
1646787140000|2022-03-09 00:52:20|840|836.36|840|836.36|840|836.36|840|836.36|0
1646787150000|2022-03-09 00:52:30|839.76|836.12|839.52|835.88|839.88|836.24|839.52|835.88|0
1646787160000|2022-03-09 00:52:40|839.4|835.76|839.03|835.39|839.4|835.76|839.03|835.39|0
1646787170000|2022-03-09 00:52:50|839.27|835.63|839.76|836.12|840|836.36|839.27|835.63|0
1646787180000|2022-03-09 00:53:00|840|836.36|839.88|836.24|840|836.36|839.76|836.12|0
1646787190000|2022-03-09 00:53:10|839.76|836.12|839.76|836.12|839.76|836.12|839.27|835.63|0
1646787200000|2022-03-09 00:53:20|839.88|836.24|839.27|835.63|840.13|836.49|839.27|835.63|0
1646787210000|2022-03-09 00:53:30|839.16|835.52|839.4|835.76|839.52|835.88|839.16|835.52|0
1646787220000|2022-03-09 00:53:40|839.27|835.63|838.55|834.91|839.27|835.63|838.55|834.91|0
1646787230000|2022-03-09 00:53:50|838.79|835.15|838.92|835.28|839.03|835.39|838.79|835.15|0
1646787240000|2022-03-09 00:54:00|838.79|835.15|838.79|835.15|838.92|835.28|838.79|835.15|0
1646787250000|2022-03-09 00:54:10|838.67|835.03|838.67|835.03|838.67|835.03|838.67|835.03|0
1646787260000|2022-03-09 00:54:20|838.55|834.91|838.79|835.15|838.79|835.15|838.55|834.91|0
1646787270000|2022-03-09 00:54:30|839.27|835.63|839.03|835.39|839.27|835.63|839.03|835.39|0
1646787280000|2022-03-09 00:54:40|838.79|835.15|838.67|835.03|838.79|835.15|838.31|834.67|0
1646787290000|2022-03-09 00:54:50|838.79|835.15|838.79|835.15|838.92|835.28|838.79|835.15|0
1646787300000|2022-03-09 00:55:00|838.31|834.67|839.03|835.39|839.03|835.39|838.31|834.67|0
1646787310000|2022-03-09 00:55:10|838.92|835.28|838.55|834.91|838.92|835.28|838.55|834.91|0
1646787320000|2022-03-09 00:55:20|838.79|835.15|839.16|835.52|839.27|835.63|838.79|835.15|0
1646787330000|2022-03-09 00:55:30|839.03|835.39|839.03|835.39|839.16|835.52|838.92|835.28|0
1646787340000|2022-03-09 00:55:40|839.16|835.52|839.27|835.63|839.27|835.63|839.16|835.52|0
1646787350000|2022-03-09 00:55:50|839.16|835.52|839.16|835.52|839.16|835.52|839.03|835.39|0
1646787360000|2022-03-09 00:56:00|839.27|835.63|839.27|835.63|839.52|835.88|839.27|835.63|0
1646787370000|2022-03-09 00:56:10|839.16|835.52|839.03|835.39|839.27|835.63|839.03|835.39|0
1646787380000|2022-03-09 00:56:20|839.16|835.52|838.67|835.03|839.16|835.52|838.67|835.03|0
1646787390000|2022-03-09 00:56:30|838.07|834.43|837.82|834.18|838.31|834.67|837.58|833.94|0
1646787400000|2022-03-09 00:56:40|838.07|834.43|838.07|834.43|838.07|834.43|837.82|834.18|0
1646787410000|2022-03-09 00:56:50|838.55|834.91|838.79|835.15|839.03|835.39|838.55|834.91|0
1646787420000|2022-03-09 00:57:00|839.03|835.39|838.31|834.67|839.03|835.39|838.31|834.67|0
1646787430000|2022-03-09 00:57:10|838.19|834.55|838.79|835.15|838.92|835.28|838.19|834.55|0
1646787440000|2022-03-09 00:57:20|838.92|835.28|838.67|835.03|838.92|835.28|838.67|835.03|0
1646787450000|2022-03-09 00:57:30|838.55|834.91|838.43|834.79|838.55|834.91|838.31|834.67|0
1646787460000|2022-03-09 00:57:40|838.55|834.91|838.79|835.15|838.79|835.15|838.55|834.91|0
1646787470000|2022-03-09 00:57:50|838.92|835.28|838.92|835.28|838.92|835.28|838.92|835.28|0
1646787480000|2022-03-09 00:58:00|838.79|835.15|838.79|835.15|838.79|835.15|838.55|834.91|0
1646787490000|2022-03-09 00:58:10|838.43|834.79|837.82|834.18|838.43|834.79|837.82|834.18|0
1646787500000|2022-03-09 00:58:20|837.95|834.31|837.95|834.31|837.95|834.31|837.82|834.18|0
1646787510000|2022-03-09 00:58:30|837.82|834.18|837.95|834.31|838.07|834.43|837.82|834.18|0
1646787520000|2022-03-09 00:58:40|838.07|834.43|837.82|834.18|838.07|834.43|837.58|833.94|0
1646787530000|2022-03-09 00:58:50|837.71|834.07|837.58|833.94|837.82|834.18|837.58|833.94|0
1646787540000|2022-03-09 00:59:00|837.34|833.7|837.71|834.07|837.71|834.07|837.34|833.7|0
1646787550000|2022-03-09 00:59:10|837.34|833.7|837.1|833.46|837.34|833.7|836.86|833.22|0
1646787560000|2022-03-09 00:59:20|837.34|833.7|837.34|833.7|837.58|833.94|837.34|833.7|0
1646787570000|2022-03-09 00:59:30|837.22|833.58|837.58|833.94|837.82|834.18|837.22|833.58|0
1646787580000|2022-03-09 00:59:40|837.34|833.7|837.1|833.46|837.47|833.83|837.1|833.46|0
1646787590000|2022-03-09 00:59:50|837.22|833.58|837.34|833.7|837.34|833.7|837.22|833.58|0
1646787600000|2022-03-09 01:00:00|835.89|832.25|835.65|832.01|836.86|833.22|835.65|832.01|0
1646787610000|2022-03-09 01:00:10|834.2|830.56|835.05|831.41|835.05|831.41|833.72|830.08|0
1646787620000|2022-03-09 01:00:20|834.92|831.28|835.29|831.65|835.29|831.65|834.57|830.93|0
1646787630000|2022-03-09 01:00:30|835.41|831.77|835.17|831.53|835.41|831.77|835.17|831.53|0
1646787640000|2022-03-09 01:00:40|835.29|831.65|835.17|831.53|835.65|832.01|835.17|831.53|0
1646787650000|2022-03-09 01:00:50|835.29|831.65|834.81|831.17|835.29|831.65|834.68|831.04|0
1646787660000|2022-03-09 01:01:00|834.68|831.04|834.08|830.44|834.68|831.04|834.08|830.44|0
1646787670000|2022-03-09 01:01:10|833.84|830.2|834.33|830.69|834.33|830.69|833.48|829.84|0
1646787680000|2022-03-09 01:01:20|834.92|831.28|835.05|831.41|835.29|831.65|834.92|831.28|0
1646787690000|2022-03-09 01:01:30|835.17|831.53|835.77|832.13|835.77|832.13|835.17|831.53|0
1646787700000|2022-03-09 01:01:40|835.89|832.25|835.65|832.01|836.02|832.38|835.65|832.01|0
1646787710000|2022-03-09 01:01:50|835.77|832.13|835.41|831.77|835.77|832.13|835.41|831.77|0
1646787720000|2022-03-09 01:02:00|835.17|831.53|835.65|832.01|835.65|832.01|835.17|831.53|0
1646787730000|2022-03-09 01:02:10|835.53|831.89|835.41|831.77|835.53|831.89|835.17|831.53|0
1646787740000|2022-03-09 01:02:20|835.65|832.01|835.89|832.25|835.89|832.25|835.65|832.01|0
1646787750000|2022-03-09 01:02:30|836.13|832.49|838.06|834.42|838.06|834.42|836.13|832.49|0
1646787760000|2022-03-09 01:02:40|838.31|834.67|838.31|834.67|838.55|834.91|838.31|834.67|0
1646787770000|2022-03-09 01:02:50|838.55|834.91|838.67|835.03|838.67|835.03|838.43|834.79|0
1646787780000|2022-03-09 01:03:00|838.55|834.91|838.92|835.28|838.92|835.28|838.55|834.91|0
1646787790000|2022-03-09 01:03:10|838.79|835.15|838.67|835.03|838.79|835.15|838.55|834.91|0
1646787800000|2022-03-09 01:03:20|838.55|834.91|839.03|835.39|839.03|835.39|838.55|834.91|0
1646787810000|2022-03-09 01:03:30|838.79|835.15|838.67|835.03|838.79|835.15|838.67|835.03|0
1646787820000|2022-03-09 01:03:40|838.79|835.15|838.92|835.28|838.92|835.28|838.55|834.91|0
1646787830000|2022-03-09 01:03:50|838.79|835.15|838.55|834.91|838.92|835.28|838.55|834.91|0
1646787840000|2022-03-09 01:04:00|838.43|834.79|839.03|835.39|839.27|835.63|838.43|834.79|0
1646787850000|2022-03-09 01:04:10|838.79|835.15|838.92|835.28|838.92|835.28|838.79|835.15|0
1646787860000|2022-03-09 01:04:20|838.79|835.15|838.43|834.79|838.92|835.28|838.43|834.79|0
1646787870000|2022-03-09 01:04:30|838.55|834.91|838.31|834.67|838.67|835.03|838.31|834.67|0
1646787880000|2022-03-09 01:04:40|838.67|835.03|838.92|835.28|838.92|835.28|838.67|835.03|0
1646787890000|2022-03-09 01:04:50|838.79|835.15|839.16|835.52|839.16|835.52|838.67|835.03|0
1646787900000|2022-03-09 01:05:00|839.03|835.39|840|836.36|840|836.36|839.03|835.39|0
1646787910000|2022-03-09 01:05:10|840.24|836.6|838.67|835.03|840.24|836.6|838.67|835.03|0
1646787920000|2022-03-09 01:05:20|838.55|834.91|837.95|834.31|838.55|834.91|837.82|834.18|0
1646787930000|2022-03-09 01:05:30|838.06|834.42|838.31|834.67|838.31|834.67|838.06|834.42|0
1646787940000|2022-03-09 01:05:40|838.55|834.91|839.03|835.39|839.03|835.39|838.55|834.91|0
1646787950000|2022-03-09 01:05:50|839.16|835.52|839.27|835.63|839.4|835.76|839.16|835.52|0
1646787960000|2022-03-09 01:06:00|839.16|835.52|839.51|835.87|839.51|835.87|839.03|835.39|0
1646787970000|2022-03-09 01:06:10|838.43|834.79|838.06|834.42|838.55|834.91|838.06|834.42|0
1646787980000|2022-03-09 01:06:20|838.31|834.67|838.31|834.67|838.43|834.79|838.06|834.42|0
1646787990000|2022-03-09 01:06:30|838.55|834.91|838.31|834.67|838.79|835.15|838.31|834.67|0
1646788000000|2022-03-09 01:06:40|838.43|834.79|838.31|834.67|838.43|834.79|838.31|834.67|0
1646788010000|2022-03-09 01:06:50|838.55|834.91|838.67|835.03|838.67|835.03|838.55|834.91|0
1646788020000|2022-03-09 01:07:00|839.03|835.39|839.27|835.63|839.51|835.87|839.03|835.39|0
1646788030000|2022-03-09 01:07:10|839.64|836|839.64|836|839.64|836|839.64|836|0
1646788040000|2022-03-09 01:07:20|840|836.36|840.12|836.48|840.12|836.48|840|836.36|0
1646788050000|2022-03-09 01:07:30|840|836.36|839.27|835.63|840|836.36|839.16|835.52|0
1646788060000|2022-03-09 01:07:40|839.03|835.39|839.51|835.87|839.51|835.87|839.03|835.39|0
1646788070000|2022-03-09 01:07:50|839.4|835.76|838.92|835.28|839.51|835.87|838.79|835.15|0
1646788080000|2022-03-09 01:08:00|838.79|835.15|838.31|834.67|838.79|835.15|838.31|834.67|0
1646788090000|2022-03-09 01:08:10|838.19|834.55|838.31|834.67|838.31|834.67|838.06|834.42|0
1646788100000|2022-03-09 01:08:20|838.43|834.79|839.16|835.52|839.16|835.52|838.43|834.79|0
1646788110000|2022-03-09 01:08:30|839.03|835.39|839.27|835.63|839.27|835.63|838.79|835.15|0
1646788120000|2022-03-09 01:08:40|839.4|835.76|838.79|835.15|839.4|835.76|838.79|835.15|0
1646788130000|2022-03-09 01:08:50|838.67|835.03|838.43|834.79|838.67|835.03|838.31|834.67|0
1646788140000|2022-03-09 01:09:00|838.31|834.67|838.19|834.55|838.31|834.67|838.19|834.55|0
1646788150000|2022-03-09 01:09:10|837.82|834.18|835.41|831.77|838.06|834.42|835.41|831.77|0
1646788160000|2022-03-09 01:09:20|835.77|832.13|835.17|831.53|835.77|832.13|835.17|831.53|0
1646788170000|2022-03-09 01:09:30|835.29|831.65|834.92|831.28|835.29|831.65|834.92|831.28|0
1646788180000|2022-03-09 01:09:40|835.05|831.41|835.41|831.77|835.41|831.77|834.57|830.93|0
1646788190000|2022-03-09 01:09:50|835.29|831.65|835.65|832.01|835.65|832.01|835.29|831.65|0
1646788200000|2022-03-09 01:10:00|835.53|831.89|834.32|830.68|835.53|831.89|834.32|830.68|0
1646788210000|2022-03-09 01:10:10|834.44|830.8|835.17|831.53|835.17|831.53|834.44|830.8|0
1646788220000|2022-03-09 01:10:20|834.92|831.28|834.44|830.8|834.92|831.28|834.44|830.8|0
1646788230000|2022-03-09 01:10:30|834.92|831.28|834.92|831.28|835.17|831.53|834.92|831.28|0
1646788240000|2022-03-09 01:10:40|835.05|831.41|835.17|831.53|835.17|831.53|835.05|831.41|0
1646788250000|2022-03-09 01:10:50|835.41|831.77|834.81|831.17|835.41|831.77|834.68|831.04|0
1646788260000|2022-03-09 01:11:00|835.05|831.41|834.92|831.28|835.29|831.65|834.92|831.28|0
1646788270000|2022-03-09 01:11:10|835.05|831.41|834.92|831.28|835.05|831.41|834.68|831.04|0
1646788280000|2022-03-09 01:11:20|835.05|831.41|834.81|831.17|835.05|831.41|834.81|831.17|0
1646788290000|2022-03-09 01:11:30|834.68|831.04|833.72|830.08|834.81|831.17|833.72|830.08|0
1646788300000|2022-03-09 01:11:40|833.23|829.59|833.84|830.2|834.32|830.68|833.23|829.59|0
1646788310000|2022-03-09 01:11:50|834.08|830.44|833.96|830.32|834.2|830.56|833.96|830.32|0
1646788320000|2022-03-09 01:12:00|834.08|830.44|834.2|830.56|834.2|830.56|833.84|830.2|0
1646788330000|2022-03-09 01:12:10|834.32|830.68|833.84|830.2|834.44|830.8|833.84|830.2|0
1646788340000|2022-03-09 01:12:20|833.72|830.08|833.96|830.32|834.44|830.8|833.72|830.08|0
1646788350000|2022-03-09 01:12:30|833.84|830.2|834.57|830.93|834.57|830.93|833.84|830.2|0
1646788360000|2022-03-09 01:12:40|834.44|830.8|834.32|830.68|834.57|830.93|834.32|830.68|0
1646788370000|2022-03-09 01:12:50|834.44|830.8|833.72|830.08|834.44|830.8|833.6|829.96|0
1646788380000|2022-03-09 01:13:00|834.08|830.44|833.96|830.32|834.32|830.68|833.96|830.32|0
1646788390000|2022-03-09 01:13:10|834.32|830.68|834.2|830.56|834.32|830.68|834.08|830.44|0
1646788400000|2022-03-09 01:13:20|834.32|830.68|835.05|831.41|835.05|831.41|834.32|830.68|0
1646788410000|2022-03-09 01:13:30|835.16|831.52|834.68|831.04|835.16|831.52|834.57|830.93|0
1646788420000|2022-03-09 01:13:40|835.05|831.41|835.29|831.65|835.29|831.65|835.05|831.41|0
1646788430000|2022-03-09 01:13:50|835.05|831.41|834.68|831.04|835.05|831.41|834.68|831.04|0
1646788440000|2022-03-09 01:14:00|834.81|831.17|834.92|831.28|835.05|831.41|834.81|831.17|0
1646788450000|2022-03-09 01:14:10|834.68|831.04|835.41|831.77|835.41|831.77|834.44|830.8|0
1646788460000|2022-03-09 01:14:20|835.05|831.41|834.92|831.28|835.05|831.41|834.92|831.28|0
1646788470000|2022-03-09 01:14:30|834.68|831.04|834.92|831.28|835.16|831.52|834.68|831.04|0
1646788480000|2022-03-09 01:14:40|835.05|831.41|835.05|831.41|835.05|831.41|835.05|831.41|0
1646788490000|2022-03-09 01:14:50|835.41|831.77|836.61|832.97|836.61|832.97|835.41|831.77|0
1646788500000|2022-03-09 01:15:00|837.1|833.46|837.46|833.82|837.82|834.18|836.98|833.34|0
1646788510000|2022-03-09 01:15:10|837.22|833.58|837.34|833.7|837.46|833.82|837.1|833.46|0
1646788520000|2022-03-09 01:15:20|837.46|833.82|837.82|834.18|838.06|834.42|837.22|833.58|0
1646788530000|2022-03-09 01:15:30|837.71|834.07|837.95|834.31|837.95|834.31|837.71|834.07|0
1646788540000|2022-03-09 01:15:40|837.46|833.82|837.22|833.58|837.71|834.07|837.22|833.58|0
1646788550000|2022-03-09 01:15:50|837.46|833.82|838.43|834.79|838.43|834.79|837.46|833.82|0
1646788560000|2022-03-09 01:16:00|838.55|834.91|838.67|835.03|838.79|835.15|838.55|834.91|0
1646788570000|2022-03-09 01:16:10|838.43|834.79|838.19|834.55|838.43|834.79|838.06|834.42|0
1646788580000|2022-03-09 01:16:20|838.31|834.67|838.06|834.42|838.31|834.67|838.06|834.42|0
1646788590000|2022-03-09 01:16:30|838.31|834.67|838.19|834.55|838.31|834.67|838.06|834.42|0
1646788600000|2022-03-09 01:16:40|838.06|834.42|838.06|834.42|838.19|834.55|837.95|834.31|0
1646788610000|2022-03-09 01:16:50|838.31|834.67|838.67|835.03|838.79|835.15|838.31|834.67|0
1646788620000|2022-03-09 01:17:00|838.55|834.91|838.67|835.03|839.16|835.52|838.55|834.91|0
1646788630000|2022-03-09 01:17:10|837.82|834.18|838.19|834.55|838.19|834.55|837.82|834.18|0
1646788640000|2022-03-09 01:17:20|838.43|834.79|838.31|834.67|838.43|834.79|838.31|834.67|0
1646788650000|2022-03-09 01:17:30|838.43|834.79|838.43|834.79|838.43|834.79|838.19|834.55|0
1646788660000|2022-03-09 01:17:40|838.31|834.67|838.43|834.79|838.43|834.79|838.31|834.67|0
1646788670000|2022-03-09 01:17:50|838.91|835.27|839.03|835.39|839.03|835.39|838.67|835.03|0
1646788680000|2022-03-09 01:18:00|838.79|835.15|839.27|835.63|839.27|835.63|838.79|835.15|0
1646788690000|2022-03-09 01:18:10|838.91|835.27|839.03|835.39|839.03|835.39|838.79|835.15|0
1646788700000|2022-03-09 01:18:20|838.67|835.03|840.12|836.48|840.12|836.48|838.67|835.03|0
1646788710000|2022-03-09 01:18:30|840.36|836.72|840.48|836.84|840.48|836.84|840.24|836.6|0
1646788720000|2022-03-09 01:18:40|840.36|836.72|840.24|836.6|840.36|836.72|840.24|836.6|0
1646788730000|2022-03-09 01:18:50|840|836.36|840|836.36|840.12|836.48|840|836.36|0
1646788740000|2022-03-09 01:19:00|840.24|836.6|839.75|836.11|840.24|836.6|839.75|836.11|0
1646788750000|2022-03-09 01:19:10|839.51|835.87|838.91|835.27|839.51|835.87|838.91|835.27|0
1646788760000|2022-03-09 01:19:20|838.79|835.15|838.67|835.03|838.79|835.15|838.3|834.66|0
1646788770000|2022-03-09 01:19:30|838.55|834.91|838.67|835.03|839.03|835.39|838.55|834.91|0
1646788780000|2022-03-09 01:19:40|838.43|834.79|838.91|835.27|838.91|835.27|838.43|834.79|0
1646788790000|2022-03-09 01:19:50|838.67|835.03|839.64|836|839.64|836|838.55|834.91|0
1646788800000|2022-03-09 01:20:00|839.51|835.87|839.75|836.11|839.75|836.11|839.27|835.63|0
1646788810000|2022-03-09 01:20:10|839.51|835.87|839.27|835.63|839.51|835.87|839.27|835.63|0
1646788820000|2022-03-09 01:20:20|839.03|835.39|839.03|835.39|839.03|835.39|838.55|834.91|0
1646788830000|2022-03-09 01:20:30|839.4|835.76|839.51|835.87|839.51|835.87|839.4|835.76|0
1646788840000|2022-03-09 01:20:40|839.64|836|839.88|836.24|839.88|836.24|839.51|835.87|0
1646788850000|2022-03-09 01:20:50|839.75|836.11|839.4|835.76|839.88|836.24|839.4|835.76|0
1646788860000|2022-03-09 01:21:00|839.64|836|840.12|836.48|840.24|836.6|839.64|836|0
1646788870000|2022-03-09 01:21:10|840|836.36|840.24|836.6|840.24|836.6|840|836.36|0
1646788880000|2022-03-09 01:21:20|840.48|836.84|840.61|836.97|840.96|837.32|840.36|836.72|0
1646788890000|2022-03-09 01:21:30|840.85|837.21|840.85|837.21|840.85|837.21|840.72|837.08|0
1646788900000|2022-03-09 01:21:40|840.72|837.08|840.85|837.21|840.96|837.32|840.72|837.08|0
1646788910000|2022-03-09 01:21:50|841.45|837.81|841.33|837.69|841.45|837.81|841.21|837.57|0
1646788920000|2022-03-09 01:22:00|840.85|837.21|840.72|837.08|840.96|837.32|840.72|837.08|0
1646788930000|2022-03-09 01:22:10|839.75|836.11|842.3|838.66|842.3|838.66|839.75|836.11|0
1646788940000|2022-03-09 01:22:20|842.17|838.53|842.06|838.42|842.17|838.53|841.45|837.81|0
1646788950000|2022-03-09 01:22:30|841.93|838.29|841.93|838.29|842.17|838.53|841.33|837.69|0
1646788960000|2022-03-09 01:22:40|842.41|838.77|842.54|838.9|842.9|839.26|842.41|838.77|0
1646788970000|2022-03-09 01:22:50|842.66|839.02|842.41|838.77|842.66|839.02|842.06|838.42|0
1646788980000|2022-03-09 01:23:00|842.54|838.9|843.14|839.5|843.14|839.5|842.54|838.9|0
1646788990000|2022-03-09 01:23:10|842.9|839.26|842.54|838.9|842.9|839.26|842.06|838.42|0
1646789000000|2022-03-09 01:23:20|842.41|838.77|842.78|839.14|842.78|839.14|842.41|838.77|0
1646789010000|2022-03-09 01:23:30|842.54|838.9|843.14|839.5|843.38|839.74|842.54|838.9|0
1646789020000|2022-03-09 01:23:40|843.02|839.38|843.27|839.63|843.38|839.74|842.9|839.26|0
1646789030000|2022-03-09 01:23:50|843.14|839.5|842.9|839.26|843.14|839.5|842.78|839.14|0
1646789040000|2022-03-09 01:24:00|843.14|839.5|842.17|838.53|843.14|839.5|842.17|838.53|0
1646789050000|2022-03-09 01:24:10|841.93|838.29|841.81|838.17|841.93|838.29|841.69|838.05|0
1646789060000|2022-03-09 01:24:20|841.45|837.81|842.41|838.77|842.41|838.77|841.45|837.81|0
1646789070000|2022-03-09 01:24:30|842.78|839.14|842.3|838.66|842.78|839.14|842.17|838.53|0
1646789080000|2022-03-09 01:24:40|842.17|838.53|842.66|839.02|842.78|839.14|842.17|838.53|0
1646789090000|2022-03-09 01:24:50|842.78|839.14|842.54|838.9|842.9|839.26|842.54|838.9|0
1646789100000|2022-03-09 01:25:00|842.78|839.14|843.38|839.74|843.38|839.74|842.78|839.14|0
1646789110000|2022-03-09 01:25:10|843.51|839.87|842.06|838.42|843.51|839.87|842.06|838.42|0
1646789120000|2022-03-09 01:25:20|841.93|838.29|841.81|838.17|841.93|838.29|841.45|837.81|0
1646789130000|2022-03-09 01:25:30|841.93|838.29|842.06|838.42|842.17|838.53|841.93|838.29|0
1646789140000|2022-03-09 01:25:40|841.69|838.05|842.06|838.42|842.06|838.42|841.69|838.05|0
1646789150000|2022-03-09 01:25:50|841.81|838.17|841.57|837.93|841.81|838.17|841.57|837.93|0
1646789160000|2022-03-09 01:26:00|841.45|837.81|842.17|838.53|842.17|838.53|841.45|837.81|0
1646789170000|2022-03-09 01:26:10|841.93|838.29|842.17|838.53|842.17|838.53|841.93|838.29|0
1646789180000|2022-03-09 01:26:20|841.93|838.29|842.06|838.42|842.06|838.42|841.69|838.05|0
1646789190000|2022-03-09 01:26:30|841.93|838.29|841.69|838.05|841.93|838.29|841.57|837.93|0
1646789200000|2022-03-09 01:26:40|841.33|837.69|841.57|837.93|841.57|837.93|841.33|837.69|0
1646789210000|2022-03-09 01:26:50|841.45|837.81|841.57|837.93|841.57|837.93|841.2|837.56|0
1646789220000|2022-03-09 01:27:00|841.45|837.81|841.45|837.81|841.45|837.81|841.2|837.56|0
1646789230000|2022-03-09 01:27:10|841.2|837.56|840.61|836.97|841.2|837.56|840.61|836.97|0
1646789240000|2022-03-09 01:27:20|840.72|837.08|840.72|837.08|840.72|837.08|840.61|836.97|0
1646789250000|2022-03-09 01:27:30|840.61|836.97|840.72|837.08|840.72|837.08|840.61|836.97|0
1646789260000|2022-03-09 01:27:40|840.85|837.21|841.69|838.05|841.69|838.05|840.85|837.21|0
1646789270000|2022-03-09 01:27:50|841.45|837.81|841.81|838.17|841.81|838.17|841.45|837.81|0
1646789280000|2022-03-09 01:28:00|842.06|838.42|841.93|838.29|842.06|838.42|841.81|838.17|0
1646789290000|2022-03-09 01:28:10|842.06|838.42|841.57|837.93|842.06|838.42|841.57|837.93|0
1646789300000|2022-03-09 01:28:20|841.69|838.05|841.57|837.93|841.69|838.05|841.57|837.93|0
1646789310000|2022-03-09 01:28:30|841.45|837.81|841.45|837.81|841.45|837.81|841.45|837.81|0
1646789320000|2022-03-09 01:28:40|841.57|837.93|841.69|838.05|841.69|838.05|841.45|837.81|0
1646789330000|2022-03-09 01:28:50|841.81|838.17|842.06|838.42|842.06|838.42|841.81|838.17|0
1646789340000|2022-03-09 01:29:00|841.69|838.05|841.69|838.05|841.69|838.05|841.45|837.81|0
1646789350000|2022-03-09 01:29:10|841.81|838.17|841.57|837.93|841.93|838.29|841.57|837.93|0
1646789360000|2022-03-09 01:29:20|840.85|837.21|840.72|837.08|840.96|837.32|840.72|837.08|0
1646789370000|2022-03-09 01:29:30|840.6|836.96|840.6|836.96|840.72|837.08|840.6|836.96|0
1646789380000|2022-03-09 01:29:40|840.72|837.08|841.45|837.81|841.45|837.81|840.72|837.08|0
1646789390000|2022-03-09 01:29:50|841.2|837.56|840.85|837.21|841.2|837.56|840.85|837.21|0
1646789400000|2022-03-09 01:30:00|841.2|837.56|840|836.36|841.81|838.17|840|836.36|0
1646789410000|2022-03-09 01:30:10|840.24|836.6|840.24|836.6|840.85|837.21|840.24|836.6|0
1646789420000|2022-03-09 01:30:20|839.75|836.11|839.64|836|840|836.36|839.64|836|0
1646789430000|2022-03-09 01:30:30|838.79|835.15|838.91|835.27|839.03|835.39|838.79|835.15|0
1646789440000|2022-03-09 01:30:40|839.4|835.76|838.79|835.15|839.4|835.76|838.79|835.15|0
1646789450000|2022-03-09 01:30:50|839.27|835.63|839.64|836|839.64|836|839.27|835.63|0
1646789460000|2022-03-09 01:31:00|839.75|836.11|839.27|835.63|840.36|836.72|839.27|835.63|0
1646789470000|2022-03-09 01:31:10|839.51|835.87|838.55|834.91|839.51|835.87|838.55|834.91|0
1646789480000|2022-03-09 01:31:20|837.82|834.18|837.1|833.46|837.82|834.18|837.1|833.46|0
1646789490000|2022-03-09 01:31:30|836.37|832.73|835.4|831.76|836.37|832.73|834.68|831.04|0
1646789500000|2022-03-09 01:31:40|835.29|831.65|834.44|830.8|835.53|831.89|834.2|830.56|0
1646789510000|2022-03-09 01:31:50|834.2|830.56|832.27|828.63|834.32|830.68|832.27|828.63|0
1646789520000|2022-03-09 01:32:00|831.3|827.66|831.3|827.66|831.43|827.79|830.94|827.3|0
1646789530000|2022-03-09 01:32:10|829.98|826.34|828.89|825.25|830.22|826.58|828.41|824.77|0
1646789540000|2022-03-09 01:32:20|825.27|821.63|825.75|822.11|825.99|822.35|825.27|821.63|0
1646789550000|2022-03-09 01:32:30|825.51|821.87|825.75|822.11|826.12|822.48|825.51|821.87|0
1646789560000|2022-03-09 01:32:40|825.99|822.35|825.03|821.39|825.99|822.35|825.03|821.39|0
1646789570000|2022-03-09 01:32:50|825.16|821.52|825.27|821.63|825.4|821.76|825.16|821.52|0
1646789580000|2022-03-09 01:33:00|825.03|821.39|825.51|821.87|825.51|821.87|825.03|821.39|0
1646789590000|2022-03-09 01:33:10|825.75|822.11|826.12|822.48|826.12|822.48|825.75|822.11|0
1646789600000|2022-03-09 01:33:20|826.72|823.08|826.24|822.6|826.72|823.08|826.24|822.6|0
1646789610000|2022-03-09 01:33:30|825.51|821.87|825.27|821.63|825.51|821.87|825.27|821.63|0
1646789620000|2022-03-09 01:33:40|825.03|821.39|824.91|821.27|825.03|821.39|824.55|820.91|0
1646789630000|2022-03-09 01:33:50|823.71|820.07|825.27|821.63|825.27|821.63|823.71|820.07|0
1646789640000|2022-03-09 01:34:00|825.51|821.87|825.27|821.63|825.51|821.87|825.03|821.39|0
1646789650000|2022-03-09 01:34:10|825.16|821.52|825.75|822.11|825.75|822.11|824.91|821.27|0
1646789660000|2022-03-09 01:34:20|825.99|822.35|824.31|820.67|825.99|822.35|824.31|820.67|0
1646789670000|2022-03-09 01:34:30|823.83|820.19|824.91|821.27|825.4|821.76|823.83|820.19|0
1646789680000|2022-03-09 01:34:40|825.4|821.76|826.24|822.6|826.24|822.6|825.27|821.63|0
1646789690000|2022-03-09 01:34:50|825.99|822.35|826.24|822.6|826.48|822.84|825.99|822.35|0
1646789700000|2022-03-09 01:35:00|825.99|822.35|825.88|822.24|826.48|822.84|825.27|821.63|0
1646789710000|2022-03-09 01:35:10|825.16|821.52|824.31|820.67|825.16|821.52|823.58|819.94|0
1646789720000|2022-03-09 01:35:20|824.55|820.91|824.43|820.79|824.55|820.91|823.83|820.19|0
1646789730000|2022-03-09 01:35:30|824.19|820.55|824.31|820.67|824.43|820.79|824.19|820.55|0
1646789740000|2022-03-09 01:35:40|824.55|820.91|825.27|821.63|825.75|822.11|824.55|820.91|0
1646789750000|2022-03-09 01:35:50|825.51|821.87|825.51|821.87|825.75|822.11|825.16|821.52|0
1646789760000|2022-03-09 01:36:00|824.91|821.27|823.58|819.94|824.91|821.27|823.58|819.94|0
1646789770000|2022-03-09 01:36:10|823.83|820.19|824.19|820.55|824.19|820.55|823.71|820.07|0
1646789780000|2022-03-09 01:36:20|823.95|820.31|824.19|820.55|824.19|820.55|823.83|820.19|0
1646789790000|2022-03-09 01:36:30|823.71|820.07|823.95|820.31|824.07|820.43|823.71|820.07|0
1646789800000|2022-03-09 01:36:40|824.07|820.43|824.31|820.67|824.55|820.91|824.07|820.43|0
1646789810000|2022-03-09 01:36:50|824.43|820.79|824.67|821.03|824.67|821.03|824.43|820.79|0
1646789820000|2022-03-09 01:37:00|824.55|820.91|823.83|820.19|824.55|820.91|823.58|819.94|0
1646789830000|2022-03-09 01:37:10|823.95|820.31|825.03|821.39|825.03|821.39|823.95|820.31|0
1646789840000|2022-03-09 01:37:20|825.16|821.52|825.16|821.52|825.27|821.63|825.03|821.39|0
1646789850000|2022-03-09 01:37:30|825.03|821.39|825.75|822.11|825.99|822.35|825.03|821.39|0
1646789860000|2022-03-09 01:37:40|825.27|821.63|825.88|822.24|825.99|822.35|825.27|821.63|0
1646789870000|2022-03-09 01:37:50|825.99|822.35|825.64|822|826.48|822.84|825.4|821.76|0
1646789880000|2022-03-09 01:38:00|825.16|821.52|825.27|821.63|825.27|821.63|825.16|821.52|0
1646789890000|2022-03-09 01:38:10|825.51|821.87|825.51|821.87|825.51|821.87|825.4|821.76|0
1646789900000|2022-03-09 01:38:20|825.4|821.76|825.4|821.76|825.4|821.76|824.91|821.27|0
1646789910000|2022-03-09 01:38:30|825.75|822.11|825.51|821.87|825.88|822.24|825.51|821.87|0
1646789920000|2022-03-09 01:38:40|825.75|822.11|825.99|822.35|826.23|822.59|825.75|822.11|0
1646789930000|2022-03-09 01:38:50|826.48|822.84|826.96|823.32|826.96|823.32|826.48|822.84|0
1646789940000|2022-03-09 01:39:00|827.08|823.44|827.08|823.44|827.44|823.8|827.08|823.44|0
1646789950000|2022-03-09 01:39:10|826.48|822.84|825.99|822.35|826.48|822.84|825.99|822.35|0
1646789960000|2022-03-09 01:39:20|826.23|822.59|825.75|822.11|826.23|822.59|825.75|822.11|0
1646789970000|2022-03-09 01:39:30|825.64|822|824.69|821.05|825.64|822|824.69|821.05|0
1646789980000|2022-03-09 01:39:40|824.93|821.29|824.93|821.29|825.17|821.53|824.93|821.29|0
1646789990000|2022-03-09 01:39:50|825.17|821.53|824.93|821.29|825.17|821.53|824.93|821.29|0
1646790000000|2022-03-09 01:40:00|824.81|821.17|825.41|821.77|825.41|821.77|824.81|821.17|0
1646790010000|2022-03-09 01:40:10|825.17|821.53|825.9|822.26|825.9|822.26|825.17|821.53|0
1646790020000|2022-03-09 01:40:20|825.78|822.14|825.3|821.66|825.78|822.14|825.3|821.66|0
1646790030000|2022-03-09 01:40:30|825.65|822.01|825.78|822.14|825.78|822.14|825.3|821.66|0
1646790040000|2022-03-09 01:40:40|826.02|822.38|826.5|822.86|826.5|822.86|826.02|822.38|0
1646790050000|2022-03-09 01:40:50|826.75|823.11|827.59|823.95|827.59|823.95|826.75|823.11|0
1646790060000|2022-03-09 01:41:00|826.99|823.35|826.86|823.22|826.99|823.35|826.86|823.22|0
1646790070000|2022-03-09 01:41:10|826.75|823.11|826.38|822.74|827.34|823.7|826.38|822.74|0
1646790080000|2022-03-09 01:41:20|825.9|822.26|824.93|821.29|825.9|822.26|824.93|821.29|0
1646790090000|2022-03-09 01:41:30|824.81|821.17|824.57|820.93|824.81|821.17|824.45|820.81|0
1646790100000|2022-03-09 01:41:40|824.45|820.81|824.69|821.05|824.93|821.29|824.09|820.45|0
1646790110000|2022-03-09 01:41:50|824.93|821.29|824.81|821.17|824.93|821.29|824.81|821.17|0
1646790120000|2022-03-09 01:42:00|824.69|821.05|824.81|821.17|824.81|821.17|824.69|821.05|0
1646790130000|2022-03-09 01:42:10|824.21|820.57|824.21|820.57|824.21|820.57|824.09|820.45|0
1646790140000|2022-03-09 01:42:20|824.45|820.81|824.21|820.57|824.57|820.93|824.21|820.57|0
1646790150000|2022-03-09 01:42:30|824.33|820.69|823.37|819.73|824.33|820.69|823.37|819.73|0
1646790160000|2022-03-09 01:42:40|823.12|819.48|824.45|820.81|824.45|820.81|823|819.36|0
1646790170000|2022-03-09 01:42:50|824.33|820.69|825.06|821.42|825.06|821.42|824.33|820.69|0
1646790180000|2022-03-09 01:43:00|825.65|822.01|825.65|822.01|825.65|822.01|825.06|821.42|0
1646790190000|2022-03-09 01:43:10|825.54|821.9|825.78|822.14|825.78|822.14|825.54|821.9|0
1646790200000|2022-03-09 01:43:20|825.17|821.53|825.06|821.42|825.17|821.53|825.06|821.42|0
1646790210000|2022-03-09 01:43:30|825.17|821.53|825.41|821.77|825.65|822.01|825.17|821.53|0
1646790220000|2022-03-09 01:43:40|825.65|822.01|823.37|819.73|825.65|822.01|823.37|819.73|0
1646790230000|2022-03-09 01:43:50|823|819.36|823.12|819.48|823.72|820.08|823|819.36|0
1646790240000|2022-03-09 01:44:00|823.24|819.6|822.88|819.24|823.24|819.6|822.88|819.24|0
1646790250000|2022-03-09 01:44:10|822.28|818.64|822.28|818.64|822.28|818.64|822.03|818.39|0
1646790260000|2022-03-09 01:44:20|822.16|818.52|821.68|818.04|822.28|818.64|821.68|818.04|0
1646790270000|2022-03-09 01:44:30|821.79|818.15|822.27|818.63|822.27|818.63|821.55|817.91|0
1646790280000|2022-03-09 01:44:40|821.79|818.15|821.79|818.15|822.03|818.39|821.79|818.15|0
1646790290000|2022-03-09 01:44:50|822.03|818.39|823.12|819.48|823.12|819.48|822.03|818.39|0
1646790300000|2022-03-09 01:45:00|823.48|819.84|821.79|818.15|823.61|819.97|821.68|818.04|0
1646790310000|2022-03-09 01:45:10|822.76|819.12|822.52|818.88|823.72|820.08|822.52|818.88|0
1646790320000|2022-03-09 01:45:20|822.27|818.63|821.55|817.91|822.27|818.63|821.55|817.91|0
1646790330000|2022-03-09 01:45:30|821.31|817.67|821.55|817.91|821.79|818.15|821.31|817.67|0
1646790340000|2022-03-09 01:45:40|821.31|817.67|821.19|817.55|821.55|817.91|821.19|817.55|0
1646790350000|2022-03-09 01:45:50|821.07|817.43|821.44|817.8|821.55|817.91|821.07|817.43|0
1646790360000|2022-03-09 01:46:00|821.07|817.43|821.79|818.15|821.79|818.15|821.07|817.43|0
1646790370000|2022-03-09 01:46:10|821.31|817.67|822.88|819.24|822.88|819.24|821.07|817.43|0
1646790380000|2022-03-09 01:46:20|822.64|819|823.24|819.6|823.37|819.73|822.64|819|0
1646790390000|2022-03-09 01:46:30|822.64|819|822.88|819.24|823.12|819.48|822.64|819|0
1646790400000|2022-03-09 01:46:40|823.12|819.48|822.76|819.12|823.37|819.73|822.52|818.88|0
1646790410000|2022-03-09 01:46:50|822.52|818.88|822.4|818.76|823|819.36|822.4|818.76|0
1646790420000|2022-03-09 01:47:00|822.52|818.88|823|819.36|823|819.36|822.52|818.88|0
1646790430000|2022-03-09 01:47:10|822.76|819.12|823|819.36|823.12|819.48|822.76|819.12|0
1646790440000|2022-03-09 01:47:20|822.76|819.12|823.24|819.6|823.24|819.6|822.76|819.12|0
1646790450000|2022-03-09 01:47:30|822.52|818.88|823|819.36|823|819.36|822.52|818.88|0
1646790460000|2022-03-09 01:47:40|822.52|818.88|822.64|819|822.64|819|822.03|818.39|0
1646790470000|2022-03-09 01:47:50|823|819.36|823.24|819.6|823.24|819.6|822.76|819.12|0
1646790480000|2022-03-09 01:48:00|822.52|818.88|822.76|819.12|822.76|819.12|822.4|818.76|0
1646790490000|2022-03-09 01:48:10|823.24|819.6|823.24|819.6|823.24|819.6|823|819.36|0
1646790500000|2022-03-09 01:48:20|823.12|819.48|822.64|819|823.12|819.48|822.52|818.88|0
1646790510000|2022-03-09 01:48:30|822.76|819.12|823|819.36|823|819.36|822.76|819.12|0
1646790520000|2022-03-09 01:48:40|822.76|819.12|823|819.36|823|819.36|822.76|819.12|0
1646790530000|2022-03-09 01:48:50|822.52|818.88|822.4|818.76|822.52|818.88|822.03|818.39|0
1646790540000|2022-03-09 01:49:00|822.76|819.12|822.76|819.12|823.48|819.84|822.76|819.12|0
1646790550000|2022-03-09 01:49:10|822.4|818.76|822.52|818.88|822.52|818.88|822.27|818.63|0
1646790560000|2022-03-09 01:49:20|823.12|819.48|823.48|819.84|823.48|819.84|823|819.36|0
1646790570000|2022-03-09 01:49:30|823|819.36|822.76|819.12|823|819.36|822.52|818.88|0
1646790580000|2022-03-09 01:49:40|822.03|818.39|822.27|818.63|822.27|818.63|822.03|818.39|0
1646790590000|2022-03-09 01:49:50|822.4|818.76|823.12|819.48|823.12|819.48|822.4|818.76|0
1646790600000|2022-03-09 01:50:00|823.24|819.6|822.76|819.12|823.24|819.6|822.76|819.12|0
1646790610000|2022-03-09 01:50:10|822.88|819.24|822.03|818.39|822.88|819.24|822.03|818.39|0
1646790620000|2022-03-09 01:50:20|822.4|818.76|823.37|819.73|823.37|819.73|822.4|818.76|0
1646790630000|2022-03-09 01:50:30|823.24|819.6|824.45|820.81|824.45|820.81|823.24|819.6|0
1646790640000|2022-03-09 01:50:40|824.69|821.05|824.81|821.17|824.81|821.17|824.21|820.57|0
1646790650000|2022-03-09 01:50:50|824.93|821.29|824.93|821.29|824.93|821.29|824.93|821.29|0
1646790660000|2022-03-09 01:51:00|824.57|820.93|823.72|820.08|824.57|820.93|823.72|820.08|0
1646790670000|2022-03-09 01:51:10|823.61|819.97|824.2|820.56|824.2|820.56|823.48|819.84|0
1646790680000|2022-03-09 01:51:20|823.96|820.32|824.81|821.17|824.81|821.17|823.96|820.32|0
1646790690000|2022-03-09 01:51:30|824.69|821.05|824.93|821.29|825.05|821.41|824.69|821.05|0
1646790700000|2022-03-09 01:51:40|824.69|821.05|824.93|821.29|825.05|821.41|824.2|820.56|0
1646790710000|2022-03-09 01:51:50|825.05|821.41|825.05|821.41|825.05|821.41|825.05|821.41|0
1646790720000|2022-03-09 01:52:00|825.3|821.66|825.17|821.53|825.54|821.9|825.17|821.53|0
1646790730000|2022-03-09 01:52:10|824.93|821.29|824.81|821.17|824.93|821.29|824.81|821.17|0
1646790740000|2022-03-09 01:52:20|824.93|821.29|824.81|821.17|824.93|821.29|824.81|821.17|0
1646790750000|2022-03-09 01:52:30|824.69|821.05|826.14|822.5|826.14|822.5|824.69|821.05|0
1646790760000|2022-03-09 01:52:40|826.02|822.38|825.89|822.25|826.02|822.38|825.78|822.14|0
1646790770000|2022-03-09 01:52:50|826.02|822.38|826.14|822.5|826.14|822.5|825.78|822.14|0
1646790780000|2022-03-09 01:53:00|826.38|822.74|825.89|822.25|826.38|822.74|825.89|822.25|0
1646790790000|2022-03-09 01:53:10|828.55|824.91|830.73|827.09|830.73|827.09|828.55|824.91|0
1646790800000|2022-03-09 01:53:20|830.61|826.97|830.24|826.6|830.73|827.09|830.24|826.6|0
1646790810000|2022-03-09 01:53:30|830.85|827.21|830.48|826.84|830.85|827.21|830.48|826.84|0
1646790820000|2022-03-09 01:53:40|830.24|826.6|830.97|827.33|831.09|827.45|830.24|826.6|0
1646790830000|2022-03-09 01:53:50|830.73|827.09|830.85|827.21|831.21|827.57|830.73|827.09|0
1646790840000|2022-03-09 01:54:00|830.48|826.84|830|826.36|830.48|826.84|829.89|826.25|0
1646790850000|2022-03-09 01:54:10|829.76|826.12|829.76|826.12|829.76|826.12|829.03|825.39|0
1646790860000|2022-03-09 01:54:20|830.73|827.09|830.73|827.09|830.73|827.09|830.61|826.97|0
1646790870000|2022-03-09 01:54:30|831.09|827.45|830.24|826.6|831.09|827.45|829.4|825.76|0
1646790880000|2022-03-09 01:54:40|830.48|826.84|829.76|826.12|830.48|826.84|829.76|826.12|0
1646790890000|2022-03-09 01:54:50|830|826.36|829.76|826.12|830|826.36|829.76|826.12|0
1646790900000|2022-03-09 01:55:00|830|826.36|829.89|826.25|830.13|826.49|829.76|826.12|0
1646790910000|2022-03-09 01:55:10|830.24|826.6|830|826.36|830.24|826.6|829.76|826.12|0
1646790920000|2022-03-09 01:55:20|829.52|825.88|829.52|825.88|829.52|825.88|829.4|825.76|0
1646790930000|2022-03-09 01:55:30|829.28|825.64|829.64|826|829.64|826|829.03|825.39|0
1646790940000|2022-03-09 01:55:40|829.52|825.88|829.76|826.12|829.76|826.12|829.52|825.88|0
1646790950000|2022-03-09 01:55:50|829.03|825.39|829.28|825.64|829.28|825.64|829.03|825.39|0
1646790960000|2022-03-09 01:56:00|829.03|825.39|829.28|825.64|829.28|825.64|829.03|825.39|0
1646790970000|2022-03-09 01:56:10|829.52|825.88|829.16|825.52|829.52|825.88|829.16|825.52|0
1646790980000|2022-03-09 01:56:20|828.79|825.15|828.55|824.91|828.79|825.15|828.31|824.67|0
1646790990000|2022-03-09 01:56:30|828.68|825.04|828.79|825.15|828.92|825.28|828.68|825.04|0
1646791000000|2022-03-09 01:56:40|828.68|825.04|829.76|826.12|829.76|826.12|828.68|825.04|0
1646791010000|2022-03-09 01:56:50|829.88|826.24|828.44|824.8|829.88|826.24|828.44|824.8|0
1646791020000|2022-03-09 01:57:00|827.58|823.94|828.55|824.91|828.55|824.91|827.58|823.94|0
1646791030000|2022-03-09 01:57:10|829.03|825.39|828.07|824.43|829.03|825.39|828.07|824.43|0
1646791040000|2022-03-09 01:57:20|828.79|825.15|829.4|825.76|829.52|825.88|828.79|825.15|0
1646791050000|2022-03-09 01:57:30|829.03|825.39|829.28|825.64|829.4|825.76|829.03|825.39|0
1646791060000|2022-03-09 01:57:40|829.03|825.39|829.64|826|829.64|826|828.92|825.28|0
1646791070000|2022-03-09 01:57:50|830.24|826.6|830|826.36|830.24|826.6|830|826.36|0
1646791080000|2022-03-09 01:58:00|830.24|826.6|829.88|826.24|830.24|826.6|829.88|826.24|0
1646791090000|2022-03-09 01:58:10|829.76|826.12|829.52|825.88|829.76|826.12|829.28|825.64|0
1646791100000|2022-03-09 01:58:20|829.4|825.76|829.28|825.64|829.4|825.76|829.16|825.52|0
1646791110000|2022-03-09 01:58:30|829.4|825.76|829.76|826.12|829.76|826.12|829.28|825.64|0
1646791120000|2022-03-09 01:58:40|830.24|826.6|830.73|827.09|830.73|827.09|830.24|826.6|0
1646791130000|2022-03-09 01:58:50|830.61|826.97|830.24|826.6|830.61|826.97|830|826.36|0
1646791140000|2022-03-09 01:59:00|830.13|826.49|830.48|826.84|830.85|827.21|830.13|826.49|0
1646791150000|2022-03-09 01:59:10|830.13|826.49|830.48|826.84|830.48|826.84|830.13|826.49|0
1646791160000|2022-03-09 01:59:20|830.73|827.09|830.24|826.6|830.85|827.21|830.24|826.6|0
1646791170000|2022-03-09 01:59:30|830|826.36|829.76|826.12|830|826.36|829.76|826.12|0
1646791180000|2022-03-09 01:59:40|829.88|826.24|829.88|826.24|829.88|826.24|829.76|826.12|0
1646791190000|2022-03-09 01:59:50|830|826.36|830.48|826.84|830.48|826.84|830|826.36|0
1646791200000|2022-03-09 02:00:00|830.73|827.09|830.48|826.84|830.73|827.09|830.37|826.73|0
1646791210000|2022-03-09 02:00:10|830|826.36|829.88|826.24|830|826.36|829.76|826.12|0
1646791220000|2022-03-09 02:00:20|829.76|826.12|828.31|824.67|829.76|826.12|828.07|824.43|0
1646791230000|2022-03-09 02:00:30|828.07|824.43|828.43|824.79|828.43|824.79|828.07|824.43|0
1646791240000|2022-03-09 02:00:40|828.07|824.43|828.07|824.43|828.07|824.43|827.83|824.19|0
1646791250000|2022-03-09 02:00:50|827.71|824.07|827.1|823.46|827.71|824.07|826.86|823.22|0
1646791260000|2022-03-09 02:01:00|826.99|823.35|825.65|822.01|826.99|823.35|825.65|822.01|0
1646791270000|2022-03-09 02:01:10|825.89|822.25|825.89|822.25|826.02|822.38|825.89|822.25|0
1646791280000|2022-03-09 02:01:20|825.3|821.66|824.69|821.05|825.3|821.66|824.09|820.45|0
1646791290000|2022-03-09 02:01:30|824.81|821.17|825.3|821.66|825.3|821.66|824.81|821.17|0
1646791300000|2022-03-09 02:01:40|825.41|821.77|825.3|821.66|825.54|821.9|825.3|821.66|0
1646791310000|2022-03-09 02:01:50|824.93|821.29|824.69|821.05|824.93|821.29|824.45|820.81|0
1646791320000|2022-03-09 02:02:00|824.81|821.17|824.93|821.29|824.93|821.29|824.81|821.17|0
1646791330000|2022-03-09 02:02:10|824.69|821.05|824.69|821.05|824.69|821.05|824.45|820.81|0
1646791340000|2022-03-09 02:02:20|824.81|821.17|824.81|821.17|824.81|821.17|824.69|821.05|0
1646791350000|2022-03-09 02:02:30|825.05|821.41|824.69|821.05|825.05|821.41|824.69|821.05|0
1646791360000|2022-03-09 02:02:40|825.17|821.53|825.41|821.77|825.54|821.9|825.17|821.53|0
1646791370000|2022-03-09 02:02:50|825.29|821.65|825.54|821.9|825.54|821.9|825.17|821.53|0
1646791380000|2022-03-09 02:03:00|825.41|821.77|825.65|822.01|825.65|822.01|825.41|821.77|0
1646791390000|2022-03-09 02:03:10|825.89|822.25|825.65|822.01|825.89|822.25|825.65|822.01|0
1646791400000|2022-03-09 02:03:20|825.54|821.9|825.78|822.14|825.78|822.14|825.17|821.53|0
1646791410000|2022-03-09 02:03:30|825.65|822.01|825.41|821.77|825.65|822.01|825.41|821.77|0
1646791420000|2022-03-09 02:03:40|825.65|822.01|825.89|822.25|826.14|822.5|825.65|822.01|0
1646791430000|2022-03-09 02:03:50|826.02|822.38|826.86|823.22|826.86|823.22|826.02|822.38|0
1646791440000|2022-03-09 02:04:00|827.1|823.46|827.1|823.46|827.1|823.46|826.62|822.98|0
1646791450000|2022-03-09 02:04:10|826.74|823.1|826.86|823.22|826.99|823.35|826.74|823.1|0
1646791460000|2022-03-09 02:04:20|826.99|823.35|828.19|824.55|828.19|824.55|826.99|823.35|0
1646791470000|2022-03-09 02:04:30|828.68|825.04|829.76|826.12|829.76|826.12|828.68|825.04|0
1646791480000|2022-03-09 02:04:40|830.13|826.49|829.76|826.12|830.13|826.49|829.52|825.88|0
1646791490000|2022-03-09 02:04:50|829.28|825.64|829.03|825.39|829.28|825.64|828.92|825.28|0
1646791500000|2022-03-09 02:05:00|829.16|825.52|829.03|825.39|829.28|825.64|829.03|825.39|0
1646791510000|2022-03-09 02:05:10|828.55|824.91|828.79|825.15|828.92|825.28|828.31|824.67|0
1646791520000|2022-03-09 02:05:20|828.07|824.43|828.07|824.43|828.07|824.43|827.95|824.31|0
1646791530000|2022-03-09 02:05:30|828.31|824.67|828.31|824.67|828.55|824.91|828.07|824.43|0
1646791540000|2022-03-09 02:05:40|828.19|824.55|828.19|824.55|828.43|824.79|828.19|824.55|0
1646791550000|2022-03-09 02:05:50|828.07|824.43|827.95|824.31|828.07|824.43|827.83|824.19|0
1646791560000|2022-03-09 02:06:00|828.07|824.43|828.07|824.43|828.19|824.55|828.07|824.43|0
1646791570000|2022-03-09 02:06:10|828.43|824.79|828.79|825.15|828.79|825.15|828.43|824.79|0
1646791580000|2022-03-09 02:06:20|828.68|825.04|829.64|826|829.64|826|828.55|824.91|0
1646791590000|2022-03-09 02:06:30|829.76|826.12|830.13|826.49|830.13|826.49|829.76|826.12|0
1646791600000|2022-03-09 02:06:40|830.24|826.6|829.52|825.88|830.24|826.6|829.52|825.88|0
1646791610000|2022-03-09 02:06:50|829.64|826|829.88|826.24|829.88|826.24|829.64|826|0
1646791620000|2022-03-09 02:07:00|830|826.36|830|826.36|830.24|826.6|830|826.36|0
1646791630000|2022-03-09 02:07:10|830.24|826.6|829.76|826.12|830.24|826.6|829.76|826.12|0
1646791640000|2022-03-09 02:07:20|830.13|826.49|829.52|825.88|830.13|826.49|829.52|825.88|0
1646791650000|2022-03-09 02:07:30|829.27|825.63|829.52|825.88|829.52|825.88|829.27|825.63|0
1646791660000|2022-03-09 02:07:40|829.88|826.24|829.27|825.63|829.88|826.24|829.27|825.63|0
1646791670000|2022-03-09 02:07:50|829.03|825.39|828.79|825.15|829.03|825.39|828.55|824.91|0
1646791680000|2022-03-09 02:08:00|828.55|824.91|829.03|825.39|829.03|825.39|828.55|824.91|0
1646791690000|2022-03-09 02:08:10|829.52|825.88|829.27|825.63|829.52|825.88|829.27|825.63|0
1646791700000|2022-03-09 02:08:20|829.03|825.39|829.03|825.39|829.27|825.63|829.03|825.39|0
1646791710000|2022-03-09 02:08:30|828.79|825.15|829.27|825.63|829.27|825.63|828.79|825.15|0
1646791720000|2022-03-09 02:08:40|829.16|825.52|828.92|825.28|829.27|825.63|828.92|825.28|0
1646791730000|2022-03-09 02:08:50|829.16|825.52|829.27|825.63|829.27|825.63|829.16|825.52|0
1646791740000|2022-03-09 02:09:00|829.03|825.39|828.31|824.67|829.27|825.63|828.31|824.67|0
1646791750000|2022-03-09 02:09:10|827.95|824.31|828.31|824.67|828.31|824.67|827.95|824.31|0
1646791760000|2022-03-09 02:09:20|828.19|824.55|827.83|824.19|828.19|824.55|827.58|823.94|0
1646791770000|2022-03-09 02:09:30|827.71|824.07|827.95|824.31|827.95|824.31|827.58|823.94|0
1646791780000|2022-03-09 02:09:40|828.19|824.55|828.07|824.43|828.19|824.55|828.07|824.43|0
1646791790000|2022-03-09 02:09:50|828.19|824.55|828.31|824.67|828.31|824.67|828.07|824.43|0
1646791800000|2022-03-09 02:10:00|828.07|824.43|827.83|824.19|828.31|824.67|827.83|824.19|0
1646791810000|2022-03-09 02:10:10|827.58|823.94|827.58|823.94|827.71|824.07|827.47|823.83|0
1646791820000|2022-03-09 02:10:20|827.34|823.7|827.47|823.83|827.47|823.83|827.23|823.59|0
1646791830000|2022-03-09 02:10:30|827.58|823.94|827.34|823.7|827.58|823.94|827.34|823.7|0
1646791840000|2022-03-09 02:10:40|827.1|823.46|826.62|822.98|827.1|823.46|826.62|822.98|0
1646791850000|2022-03-09 02:10:50|826.74|823.1|826.5|822.86|826.74|823.1|826.5|822.86|0
1646791860000|2022-03-09 02:11:00|826.38|822.74|826.86|823.22|826.86|823.22|826.38|822.74|0
1646791870000|2022-03-09 02:11:10|826.62|822.98|826.98|823.34|827.1|823.46|826.62|822.98|0
1646791880000|2022-03-09 02:11:20|827.1|823.46|826.86|823.22|827.1|823.46|826.86|823.22|0
1646791890000|2022-03-09 02:11:30|826.62|822.98|826.5|822.86|826.62|822.98|826.38|822.74|0
1646791900000|2022-03-09 02:11:40|827.1|823.46|826.62|822.98|827.1|823.46|826.62|822.98|0
1646791910000|2022-03-09 02:11:50|826.86|823.22|826.98|823.34|826.98|823.34|826.86|823.22|0
1646791920000|2022-03-09 02:12:00|827.1|823.46|826.86|823.22|827.1|823.46|826.86|823.22|0
1646791930000|2022-03-09 02:12:10|826.62|822.98|826.38|822.74|826.62|822.98|826.38|822.74|0
1646791940000|2022-03-09 02:12:20|826.74|823.1|826.62|822.98|827.1|823.46|826.62|822.98|0
1646791950000|2022-03-09 02:12:30|826.98|823.34|827.34|823.7|827.34|823.7|826.98|823.34|0
1646791960000|2022-03-09 02:12:40|827.1|823.46|826.98|823.34|827.1|823.46|826.74|823.1|0
1646791970000|2022-03-09 02:12:50|827.1|823.46|827.23|823.59|827.34|823.7|827.1|823.46|0
1646791980000|2022-03-09 02:13:00|827.34|823.7|827.23|823.59|827.47|823.83|827.23|823.59|0
1646791990000|2022-03-09 02:13:10|827.1|823.46|827.1|823.46|827.1|823.46|826.86|823.22|0
1646792000000|2022-03-09 02:13:20|826.98|823.34|827.1|823.46|827.1|823.46|826.74|823.1|0
1646792010000|2022-03-09 02:13:30|826.98|823.34|826.86|823.22|826.98|823.34|826.74|823.1|0
1646792020000|2022-03-09 02:13:40|826.62|822.98|826.26|822.62|826.62|822.98|826.26|822.62|0
1646792030000|2022-03-09 02:13:50|826.86|823.22|826.74|823.1|826.86|823.22|826.74|823.1|0
1646792040000|2022-03-09 02:14:00|827.1|823.46|827.82|824.18|827.95|824.31|827.1|823.46|0
1646792050000|2022-03-09 02:14:10|827.95|824.31|827.47|823.83|827.95|824.31|827.47|823.83|0
1646792060000|2022-03-09 02:14:20|827.58|823.94|827.82|824.18|827.82|824.18|827.58|823.94|0
1646792070000|2022-03-09 02:14:30|827.58|823.94|827.58|823.94|827.58|823.94|827.23|823.59|0
1646792080000|2022-03-09 02:14:40|827.71|824.07|826.86|823.22|827.71|824.07|826.86|823.22|0
1646792090000|2022-03-09 02:14:50|827.1|823.46|826.98|823.34|827.1|823.46|826.86|823.22|0
1646792100000|2022-03-09 02:15:00|827.1|823.46|827.47|823.83|827.58|823.94|827.1|823.46|0
1646792110000|2022-03-09 02:15:10|827.58|823.94|827.23|823.59|827.58|823.94|827.1|823.46|0
1646792120000|2022-03-09 02:15:20|827.34|823.7|827.71|824.07|827.71|824.07|827.34|823.7|0
1646792130000|2022-03-09 02:15:30|827.82|824.18|828.43|824.79|828.43|824.79|827.58|823.94|0
1646792140000|2022-03-09 02:15:40|828.55|824.91|829.76|826.12|829.76|826.12|828.55|824.91|0
1646792150000|2022-03-09 02:15:50|830|826.36|829.76|826.12|830.24|826.6|829.76|826.12|0
1646792160000|2022-03-09 02:16:00|830|826.36|830|826.36|830|826.36|830|826.36|0
1646792170000|2022-03-09 02:16:10|829.76|826.12|829.88|826.24|830|826.36|829.76|826.12|0
1646792180000|2022-03-09 02:16:20|830.12|826.48|830|826.36|830.24|826.6|830|826.36|0
1646792190000|2022-03-09 02:16:30|830.48|826.84|829.64|826|830.48|826.84|829.64|826|0
1646792200000|2022-03-09 02:16:40|829.76|826.12|830|826.36|830|826.36|829.52|825.88|0
1646792210000|2022-03-09 02:16:50|829.88|826.24|829.88|826.24|829.88|826.24|829.88|826.24|0
1646792220000|2022-03-09 02:17:00|829.76|826.12|829.76|826.12|830|826.36|829.76|826.12|0
1646792230000|2022-03-09 02:17:10|830|826.36|829.88|826.24|830|826.36|829.88|826.24|0
1646792240000|2022-03-09 02:17:20|830|826.36|830.24|826.6|830.24|826.6|830|826.36|0
1646792250000|2022-03-09 02:17:30|830.37|826.73|829.64|826|830.48|826.84|829.64|826|0
1646792260000|2022-03-09 02:17:40|830|826.36|830|826.36|830|826.36|829.88|826.24|0
1646792270000|2022-03-09 02:17:50|830.12|826.48|830|826.36|830.12|826.48|830|826.36|0
1646792280000|2022-03-09 02:18:00|830.24|826.6|830|826.36|830.24|826.6|830|826.36|0
1646792290000|2022-03-09 02:18:10|830.24|826.6|830.48|826.84|830.72|827.08|830.24|826.6|0
1646792300000|2022-03-09 02:18:20|830.61|826.97|830.24|826.6|830.61|826.97|830.12|826.48|0
1646792310000|2022-03-09 02:18:30|830.37|826.73|830.12|826.48|830.37|826.73|830|826.36|0
1646792320000|2022-03-09 02:18:40|830|826.36|829.4|825.76|830|826.36|829.27|825.63|0
1646792330000|2022-03-09 02:18:50|829.27|825.63|829.27|825.63|829.27|825.63|829.27|825.63|0
1646792340000|2022-03-09 02:19:00|829.4|825.76|829.27|825.63|829.64|826|829.27|825.63|0
1646792350000|2022-03-09 02:19:10|829.52|825.88|829.27|825.63|829.52|825.88|829.27|825.63|0
1646792360000|2022-03-09 02:19:20|829.4|825.76|828.79|825.15|829.4|825.76|828.67|825.03|0
1646792370000|2022-03-09 02:19:30|829.03|825.39|829.03|825.39|829.03|825.39|828.92|825.28|0
1646792380000|2022-03-09 02:19:40|829.4|825.76|829.52|825.88|829.52|825.88|829.4|825.76|0
1646792390000|2022-03-09 02:19:50|829.76|826.12|828.31|824.67|829.76|826.12|828.31|824.67|0
1646792400000|2022-03-09 02:20:00|828.19|824.55|827.34|823.7|828.19|824.55|827.34|823.7|0
1646792410000|2022-03-09 02:20:10|827.58|823.94|827.82|824.18|827.82|824.18|827.58|823.94|0
1646792420000|2022-03-09 02:20:20|827.47|823.83|827.71|824.07|827.82|824.18|827.47|823.83|0
1646792430000|2022-03-09 02:20:30|828.43|824.79|828.07|824.43|828.43|824.79|828.07|824.43|0
1646792440000|2022-03-09 02:20:40|827.82|824.18|827.82|824.18|827.95|824.31|827.58|823.94|0
1646792450000|2022-03-09 02:20:50|827.95|824.31|827.95|824.31|827.95|824.31|827.71|824.07|0
1646792460000|2022-03-09 02:21:00|827.71|824.07|827.34|823.7|827.71|824.07|827.34|823.7|0
1646792470000|2022-03-09 02:21:10|827.58|823.94|827.58|823.94|827.58|823.94|827.34|823.7|0
1646792480000|2022-03-09 02:21:20|827.34|823.7|826.62|822.98|827.34|823.7|826.62|822.98|0
1646792490000|2022-03-09 02:21:30|826.86|823.22|826.62|822.98|826.86|823.22|826.62|822.98|0
1646792500000|2022-03-09 02:21:40|826.86|823.22|826.37|822.73|826.86|823.22|826.37|822.73|0
1646792510000|2022-03-09 02:21:50|826.62|822.98|826.62|822.98|826.86|823.22|826.62|822.98|0
1646792520000|2022-03-09 02:22:00|827.34|823.7|827.47|823.83|827.47|823.83|827.34|823.7|0
1646792530000|2022-03-09 02:22:10|827.58|823.94|827.22|823.58|827.58|823.94|826.86|823.22|0
1646792540000|2022-03-09 02:22:20|827.58|823.94|827.58|823.94|827.58|823.94|827.58|823.94|0
1646792550000|2022-03-09 02:22:30|827.82|824.18|827.58|823.94|827.82|824.18|827.58|823.94|0
1646792560000|2022-03-09 02:22:40|827.1|823.46|826.74|823.1|827.1|823.46|826.74|823.1|0
1646792570000|2022-03-09 02:22:50|826.86|823.22|827.22|823.58|827.22|823.58|826.86|823.22|0
1646792580000|2022-03-09 02:23:00|827.58|823.94|827.1|823.46|827.71|824.07|827.1|823.46|0
1646792590000|2022-03-09 02:23:10|827.47|823.83|827.34|823.7|827.47|823.83|826.98|823.34|0
1646792600000|2022-03-09 02:23:20|827.1|823.46|827.34|823.7|827.34|823.7|826.98|823.34|0
1646792610000|2022-03-09 02:23:30|827.71|824.07|827.71|824.07|827.71|824.07|827.58|823.94|0
1646792620000|2022-03-09 02:23:40|827.58|823.94|828.31|824.67|828.31|824.67|827.58|823.94|0
1646792630000|2022-03-09 02:23:50|828.55|824.91|829.51|825.87|829.88|826.24|828.55|824.91|0
1646792640000|2022-03-09 02:24:00|829.4|825.76|829.51|825.87|829.76|826.12|829.4|825.76|0
1646792650000|2022-03-09 02:24:10|829.76|826.12|829.51|825.87|829.76|826.12|829.51|825.87|0
1646792660000|2022-03-09 02:24:20|829.76|826.12|829.76|826.12|829.76|826.12|829.51|825.87|0
1646792670000|2022-03-09 02:24:30|829.51|825.87|828.92|825.28|829.51|825.87|828.92|825.28|0
1646792680000|2022-03-09 02:24:40|829.4|825.76|830|826.36|830|826.36|829.4|825.76|0
1646792690000|2022-03-09 02:24:50|830.24|826.6|830|826.36|830.24|826.6|830|826.36|0
1646792700000|2022-03-09 02:25:00|829.88|826.24|830.24|826.6|830.24|826.6|829.88|826.24|0
1646792710000|2022-03-09 02:25:10|830.12|826.48|829.88|826.24|830.12|826.48|829.88|826.24|0
1646792720000|2022-03-09 02:25:20|829.4|825.76|830|826.36|830|826.36|829.4|825.76|0
1646792730000|2022-03-09 02:25:30|829.64|826|829.27|825.63|829.64|826|829.27|825.63|0
1646792740000|2022-03-09 02:25:40|829.76|826.12|829.27|825.63|829.76|826.12|829.27|825.63|0
1646792750000|2022-03-09 02:25:50|829.64|826|829.51|825.87|829.64|826|829.51|825.87|0
1646792760000|2022-03-09 02:26:00|829.64|826|829.51|825.87|830.24|826.6|829.51|825.87|0
1646792770000|2022-03-09 02:26:10|829.4|825.76|829.16|825.52|829.4|825.76|828.79|825.15|0
1646792780000|2022-03-09 02:26:20|829.51|825.87|829.4|825.76|829.51|825.87|829.4|825.76|0
1646792790000|2022-03-09 02:26:30|829.51|825.87|829.51|825.87|829.76|826.12|829.27|825.63|0
1646792800000|2022-03-09 02:26:40|829.4|825.76|829.51|825.87|829.76|826.12|829.4|825.76|0
1646792810000|2022-03-09 02:26:50|829.4|825.76|829.16|825.52|829.51|825.87|829.16|825.52|0
1646792820000|2022-03-09 02:27:00|829.51|825.87|828.92|825.28|829.51|825.87|828.92|825.28|0
1646792830000|2022-03-09 02:27:10|829.03|825.39|828.92|825.28|829.03|825.39|828.92|825.28|0
1646792840000|2022-03-09 02:27:20|829.03|825.39|827.71|824.07|829.03|825.39|827.71|824.07|0
1646792850000|2022-03-09 02:27:30|828.06|824.42|827.34|823.7|828.06|824.42|827.34|823.7|0
1646792860000|2022-03-09 02:27:40|827.58|823.94|828.06|824.42|828.06|824.42|827.58|823.94|0
1646792870000|2022-03-09 02:27:50|827.95|824.31|827.47|823.83|827.95|824.31|827.47|823.83|0
1646792880000|2022-03-09 02:28:00|827.34|823.7|827.82|824.18|827.82|824.18|827.34|823.7|0
1646792890000|2022-03-09 02:28:10|828.31|824.67|828.06|824.42|828.31|824.67|828.06|824.42|0
1646792900000|2022-03-09 02:28:20|828.31|824.67|828.43|824.79|828.43|824.79|828.31|824.67|0
1646792910000|2022-03-09 02:28:30|828.67|825.03|828.79|825.15|828.79|825.15|828.43|824.79|0
1646792920000|2022-03-09 02:28:40|829.16|825.52|829.64|826|829.76|826.12|829.16|825.52|0
1646792930000|2022-03-09 02:28:50|829.27|825.63|829.03|825.39|829.27|825.63|829.03|825.39|0
1646792940000|2022-03-09 02:29:00|829.27|825.63|828.55|824.91|829.4|825.76|828.55|824.91|0
1646792950000|2022-03-09 02:29:10|828.67|825.03|829.03|825.39|829.03|825.39|828.67|825.03|0
1646792960000|2022-03-09 02:29:20|828.79|825.15|828.79|825.15|829.27|825.63|828.79|825.15|0
1646792970000|2022-03-09 02:29:30|828.55|824.91|828.55|824.91|828.55|824.91|828.55|824.91|0
1646792980000|2022-03-09 02:29:40|828.67|825.03|827.58|823.94|828.67|825.03|827.58|823.94|0
1646792990000|2022-03-09 02:29:50|826.86|823.22|825.89|822.25|827.34|823.7|825.89|822.25|0
1646793000000|2022-03-09 02:30:00|826.13|822.49|826.5|822.86|826.5|822.86|826.13|822.49|0
1646793010000|2022-03-09 02:30:10|826.62|822.98|826.62|822.98|827.22|823.58|826.62|822.98|0
1646793020000|2022-03-09 02:30:20|826.86|823.22|826.62|822.98|826.98|823.34|826.62|822.98|0
1646793030000|2022-03-09 02:30:30|826.98|823.34|827.1|823.46|827.34|823.7|826.98|823.34|0
1646793040000|2022-03-09 02:30:40|827.71|824.07|827.71|824.07|827.71|824.07|827.34|823.7|0
1646793050000|2022-03-09 02:30:50|827.82|824.18|828.43|824.79|828.43|824.79|827.82|824.18|0
1646793060000|2022-03-09 02:31:00|828.55|824.91|828.91|825.27|829.03|825.39|828.31|824.67|0
1646793070000|2022-03-09 02:31:10|829.27|825.63|829.4|825.76|829.51|825.87|829.27|825.63|0
1646793080000|2022-03-09 02:31:20|829.27|825.63|829.16|825.52|829.51|825.87|829.16|825.52|0
1646793090000|2022-03-09 02:31:30|829.27|825.63|830|826.36|830|826.36|829.27|825.63|0
1646793100000|2022-03-09 02:31:40|830.24|826.6|830.61|826.97|830.96|827.32|830.24|826.6|0
1646793110000|2022-03-09 02:31:50|830.48|826.84|830.72|827.08|830.72|827.08|830.48|826.84|0
1646793120000|2022-03-09 02:32:00|830.85|827.21|829.51|825.87|830.85|827.21|829.51|825.87|0
1646793130000|2022-03-09 02:32:10|830.12|826.48|830.36|826.72|830.36|826.72|830|826.36|0
1646793140000|2022-03-09 02:32:20|830.48|826.84|830.72|827.08|830.72|827.08|830.48|826.84|0
1646793150000|2022-03-09 02:32:30|830.61|826.97|829.88|826.24|830.61|826.97|829.88|826.24|0
1646793160000|2022-03-09 02:32:40|830.12|826.48|829.88|826.24|830.24|826.6|829.88|826.24|0
1646793170000|2022-03-09 02:32:50|830|826.36|830.12|826.48|830.12|826.48|829.88|826.24|0
1646793180000|2022-03-09 02:33:00|830|826.36|831.33|827.69|831.33|827.69|829.88|826.24|0
1646793190000|2022-03-09 02:33:10|831.09|827.45|830.96|827.32|831.09|827.45|830.96|827.32|0
1646793200000|2022-03-09 02:33:20|831.21|827.57|831.21|827.57|831.21|827.57|831.09|827.45|0
1646793210000|2022-03-09 02:33:30|830.96|827.32|830.72|827.08|831.33|827.69|830.72|827.08|0
1646793220000|2022-03-09 02:33:40|830.85|827.21|830|826.36|830.85|827.21|830|826.36|0
1646793230000|2022-03-09 02:33:50|829.76|826.12|830|826.36|830.12|826.48|829.76|826.12|0
1646793240000|2022-03-09 02:34:00|829.76|826.12|830.12|826.48|830.12|826.48|829.76|826.12|0
1646793250000|2022-03-09 02:34:10|830.61|826.97|830.12|826.48|830.61|826.97|830.12|826.48|0
1646793260000|2022-03-09 02:34:20|830|826.36|830.48|826.84|830.48|826.84|830|826.36|0
1646793270000|2022-03-09 02:34:30|830.36|826.72|830.36|826.72|830.36|826.72|830.36|826.72|0
1646793280000|2022-03-09 02:34:40|830.24|826.6|829.76|826.12|830.24|826.6|829.51|825.87|0
1646793290000|2022-03-09 02:34:50|829.51|825.87|829.51|825.87|829.51|825.87|829.27|825.63|0
1646793300000|2022-03-09 02:35:00|828.91|825.27|828.55|824.91|828.91|825.27|828.55|824.91|0
1646793310000|2022-03-09 02:35:10|828.43|824.79|828.67|825.03|828.91|825.27|828.06|824.42|0
1646793320000|2022-03-09 02:35:20|828.55|824.91|828.55|824.91|828.55|824.91|828.55|824.91|0
1646793330000|2022-03-09 02:35:30|828.79|825.15|829.4|825.76|829.51|825.87|828.79|825.15|0
1646793340000|2022-03-09 02:35:40|829.27|825.63|829.03|825.39|829.27|825.63|828.91|825.27|0
1646793350000|2022-03-09 02:35:50|829.27|825.63|829.27|825.63|829.27|825.63|829.27|825.63|0
1646793370000|2022-03-09 02:36:10|829.03|825.39|828.67|825.03|829.03|825.39|828.67|825.03|0
1646793380000|2022-03-09 02:36:20|828.79|825.15|828.67|825.03|829.03|825.39|828.67|825.03|0
1646793390000|2022-03-09 02:36:30|828.55|824.91|828.79|825.15|828.91|825.27|828.55|824.91|0
1646793400000|2022-03-09 02:36:40|828.67|825.03|828.79|825.15|829.03|825.39|828.55|824.91|0
1646793410000|2022-03-09 02:36:50|828.91|825.27|830.12|826.48|830.12|826.48|828.91|825.27|0
1646793420000|2022-03-09 02:37:00|830.48|826.84|829.76|826.12|830.48|826.84|829.76|826.12|0
1646793430000|2022-03-09 02:37:10|829.88|826.24|829.03|825.39|830|826.36|829.03|825.39|0
1646793440000|2022-03-09 02:37:20|829.64|826|829.03|825.39|829.64|826|829.03|825.39|0
1646793450000|2022-03-09 02:37:30|829.4|825.76|829.4|825.76|829.51|825.87|829.27|825.63|0
1646793460000|2022-03-09 02:37:40|829.51|825.87|829.4|825.76|829.51|825.87|829.4|825.76|0
1646793470000|2022-03-09 02:37:50|829.51|825.87|829.27|825.63|829.51|825.87|829.27|825.63|0
1646793480000|2022-03-09 02:38:00|829.51|825.87|830.12|826.48|830.24|826.6|829.51|825.87|0
1646793490000|2022-03-09 02:38:10|830.72|827.08|830.48|826.84|830.96|827.32|830.48|826.84|0
1646793500000|2022-03-09 02:38:20|830.12|826.48|830.48|826.84|830.48|826.84|830.12|826.48|0
1646793510000|2022-03-09 02:38:30|830.72|827.08|830.72|827.08|830.72|827.08|830.48|826.84|0
1646793520000|2022-03-09 02:38:40|830.85|827.21|830|826.36|830.96|827.32|830|826.36|0
1646793530000|2022-03-09 02:38:50|830.12|826.48|830|826.36|830.12|826.48|830|826.36|0
1646793540000|2022-03-09 02:39:00|829.88|826.24|829.88|826.24|830|826.36|829.88|826.24|0
1646793550000|2022-03-09 02:39:10|830.12|826.48|830.24|826.6|830.24|826.6|830|826.36|0
1646793560000|2022-03-09 02:39:20|830.96|827.32|831.21|827.57|831.21|827.57|830.96|827.32|0
1646793570000|2022-03-09 02:39:30|831.45|827.81|834.59|830.95|835.68|832.04|831.45|827.81|0
1646793580000|2022-03-09 02:39:40|834.83|831.19|834.35|830.71|834.83|831.19|834.35|830.71|0
1646793590000|2022-03-09 02:39:50|834.59|830.95|836.28|832.64|836.28|832.64|834.59|830.95|0
1646793600000|2022-03-09 02:40:00|836.17|832.53|834.35|830.71|836.17|832.53|834.35|830.71|0
1646793610000|2022-03-09 02:40:10|834.59|830.95|833.86|830.22|834.59|830.95|833.86|830.22|0
1646793620000|2022-03-09 02:40:20|834.23|830.59|834.35|830.71|834.35|830.71|833.51|829.87|0
1646793630000|2022-03-09 02:40:30|834.47|830.83|833.51|829.87|834.47|830.83|833.51|829.87|0
1646793640000|2022-03-09 02:40:40|833.75|830.11|833.62|829.98|833.75|830.11|833.62|829.98|0
1646793650000|2022-03-09 02:40:50|833.86|830.22|833.86|830.22|833.86|830.22|833.86|830.22|0
1646793660000|2022-03-09 02:41:00|834.83|831.19|833.75|830.11|834.83|831.19|833.75|830.11|0
1646793670000|2022-03-09 02:41:10|833.86|830.22|833.86|830.22|833.86|830.22|833.86|830.22|0
1646793680000|2022-03-09 02:41:20|834.11|830.47|834.35|830.71|834.59|830.95|834.11|830.47|0
1646793690000|2022-03-09 02:41:30|833.99|830.35|834.59|830.95|834.59|830.95|833.99|830.35|0
1646793700000|2022-03-09 02:41:40|834.35|830.71|835.07|831.43|835.07|831.43|834.35|830.71|0
1646793710000|2022-03-09 02:41:50|834.83|831.19|834.83|831.19|835.56|831.92|834.83|831.19|0
1646793720000|2022-03-09 02:42:00|834.35|830.71|834.35|830.71|835.07|831.43|834.35|830.71|0
1646793730000|2022-03-09 02:42:10|834.83|831.19|834.47|830.83|834.83|831.19|834.47|830.83|0
1646793740000|2022-03-09 02:42:20|834.59|830.95|834.59|830.95|834.83|831.19|834.35|830.71|0
1646793750000|2022-03-09 02:42:30|834.72|831.08|834.72|831.08|834.72|831.08|834.35|830.71|0
1646793760000|2022-03-09 02:42:40|834.59|830.95|835.32|831.68|835.32|831.68|834.59|830.95|0
1646793770000|2022-03-09 02:42:50|835.56|831.92|834.72|831.08|835.56|831.92|834.59|830.95|0
1646793780000|2022-03-09 02:43:00|834.83|831.19|834.83|831.19|834.83|831.19|834.59|830.95|0
1646793790000|2022-03-09 02:43:10|834.72|831.08|835.93|832.29|836.28|832.64|834.72|831.08|0
1646793800000|2022-03-09 02:43:20|836.41|832.77|835.44|831.8|836.41|832.77|835.44|831.8|0
1646793810000|2022-03-09 02:43:30|835.32|831.68|835.68|832.04|835.68|832.04|835.32|831.68|0
1646793820000|2022-03-09 02:43:40|835.56|831.92|835.8|832.16|835.8|832.16|835.56|831.92|0
1646793830000|2022-03-09 02:43:50|835.56|831.92|835.44|831.8|835.56|831.92|835.32|831.68|0
1646793840000|2022-03-09 02:44:00|835.56|831.92|835.8|832.16|835.8|832.16|835.56|831.92|0
1646793850000|2022-03-09 02:44:10|836.04|832.4|836.65|833.01|836.65|833.01|836.04|832.4|0
1646793860000|2022-03-09 02:44:20|836.77|833.13|837.38|833.74|837.38|833.74|836.65|833.01|0
1646793870000|2022-03-09 02:44:30|837.49|833.85|836.53|832.89|837.49|833.85|836.53|832.89|0
1646793880000|2022-03-09 02:44:40|836.77|833.13|836.17|832.53|836.77|833.13|836.17|832.53|0
1646793890000|2022-03-09 02:44:50|836.53|832.89|836.53|832.89|836.53|832.89|836.53|832.89|0
1646793900000|2022-03-09 02:45:00|836.77|833.13|836.77|833.13|837.01|833.37|836.77|833.13|0
1646793910000|2022-03-09 02:45:10|836.65|833.01|836.65|833.01|836.89|833.25|836.65|833.01|0
1646793920000|2022-03-09 02:45:20|836.53|832.89|836.65|833.01|836.77|833.13|836.53|832.89|0
1646793930000|2022-03-09 02:45:30|836.77|833.13|836.28|832.64|836.77|833.13|836.28|832.64|0
1646793940000|2022-03-09 02:45:40|836.04|832.4|835.93|832.29|836.28|832.64|835.8|832.16|0
1646793950000|2022-03-09 02:45:50|836.04|832.4|835.32|831.68|836.04|832.4|835.32|831.68|0
1646793960000|2022-03-09 02:46:00|835.56|831.92|835.56|831.92|835.8|832.16|835.56|831.92|0
1646793970000|2022-03-09 02:46:10|835.32|831.68|835.44|831.8|835.56|831.92|835.32|831.68|0
1646793980000|2022-03-09 02:46:20|835.56|831.92|835.32|831.68|835.56|831.92|835.32|831.68|0
1646794000000|2022-03-09 02:46:40|835.56|831.92|835.56|831.92|835.56|831.92|835.56|831.92|0
1646794010000|2022-03-09 02:46:50|836.04|832.4|836.04|832.4|836.04|832.4|835.8|832.16|0
1646794020000|2022-03-09 02:47:00|835.56|831.92|835.8|832.16|835.8|832.16|835.56|831.92|0
1646794030000|2022-03-09 02:47:10|835.68|832.04|835.56|831.92|835.68|832.04|835.56|831.92|0
1646794040000|2022-03-09 02:47:20|835.8|832.16|835.56|831.92|836.04|832.4|835.56|831.92|0
1646794050000|2022-03-09 02:47:30|835.8|832.16|836.28|832.64|836.28|832.64|835.8|832.16|0
1646794060000|2022-03-09 02:47:40|836.65|833.01|836.04|832.4|836.65|833.01|835.92|832.28|0
1646794070000|2022-03-09 02:47:50|835.92|832.28|835.32|831.68|835.92|832.28|835.32|831.68|0
1646794080000|2022-03-09 02:48:00|835.44|831.8|835.32|831.68|835.56|831.92|835.32|831.68|0
1646794090000|2022-03-09 02:48:10|835.56|831.92|835.32|831.68|835.56|831.92|835.32|831.68|0
1646794100000|2022-03-09 02:48:20|834.35|830.71|834.35|830.71|834.35|830.71|834.35|830.71|0
1646794110000|2022-03-09 02:48:30|834.59|830.95|834.96|831.32|834.96|831.32|834.35|830.71|0
1646794120000|2022-03-09 02:48:40|834.59|830.95|834.35|830.71|834.59|830.95|834.35|830.71|0
1646794130000|2022-03-09 02:48:50|834.59|830.95|834.47|830.83|834.59|830.95|834.47|830.83|0
1646794140000|2022-03-09 02:49:00|835.07|831.43|835.32|831.68|835.56|831.92|835.07|831.43|0
1646794150000|2022-03-09 02:49:10|834.96|831.32|835.2|831.56|835.44|831.8|834.96|831.32|0
1646794160000|2022-03-09 02:49:20|835.07|831.43|835.8|832.16|835.92|832.28|835.07|831.43|0
1646794170000|2022-03-09 02:49:30|835.92|832.28|836.17|832.53|836.52|832.88|835.92|832.28|0
1646794180000|2022-03-09 02:49:40|835.68|832.04|837.01|833.37|837.01|833.37|835.68|832.04|0
1646794190000|2022-03-09 02:49:50|837.49|833.85|837.38|833.74|837.49|833.85|837.13|833.49|0
1646794200000|2022-03-09 02:50:00|837.49|833.85|837.13|833.49|837.49|833.85|837.13|833.49|0
1646794210000|2022-03-09 02:50:10|837.25|833.61|837.73|834.09|837.73|834.09|837.25|833.61|0
1646794220000|2022-03-09 02:50:20|837.98|834.34|838.46|834.82|838.7|835.06|837.98|834.34|0
1646794230000|2022-03-09 02:50:30|838.95|835.31|839.43|835.79|839.43|835.79|838.83|835.19|0
1646794240000|2022-03-09 02:50:40|839.67|836.03|840.4|836.76|840.4|836.76|839.67|836.03|0
1646794250000|2022-03-09 02:50:50|839.67|836.03|840.16|836.52|840.16|836.52|839.67|836.03|0
1646794260000|2022-03-09 02:51:00|840.04|836.4|840.77|837.13|840.88|837.24|840.04|836.4|0
1646794270000|2022-03-09 02:51:10|841.12|837.48|840.64|837|841.12|837.48|840.64|837|0
1646794280000|2022-03-09 02:51:20|841.85|838.21|840.04|836.4|841.85|838.21|840.04|836.4|0
1646794290000|2022-03-09 02:51:30|839.91|836.27|839.8|836.16|839.91|836.27|839.19|835.55|0
1646794300000|2022-03-09 02:51:40|839.91|836.27|839.43|835.79|839.91|836.27|839.43|835.79|0
1646794310000|2022-03-09 02:51:50|840.4|836.76|840.88|837.24|841.12|837.48|840.4|836.76|0
1646794320000|2022-03-09 02:52:00|841.49|837.85|841.12|837.48|841.49|837.85|841.12|837.48|0
1646794330000|2022-03-09 02:52:10|840.88|837.24|841.37|837.73|841.37|837.73|840.88|837.24|0
1646794340000|2022-03-09 02:52:20|841.25|837.61|840.88|837.24|841.25|837.61|840.88|837.24|0
1646794350000|2022-03-09 02:52:30|841.25|837.61|840.77|837.13|841.37|837.73|840.77|837.13|0
1646794360000|2022-03-09 02:52:40|840.88|837.24|840.77|837.13|840.88|837.24|840.77|837.13|0
1646794370000|2022-03-09 02:52:50|841.12|837.48|840.88|837.24|841.37|837.73|840.88|837.24|0
1646794380000|2022-03-09 02:53:00|841.12|837.48|841.37|837.73|841.49|837.85|840.88|837.24|0
1646794390000|2022-03-09 02:53:10|841.01|837.37|841.01|837.37|841.37|837.73|840.88|837.24|0
1646794400000|2022-03-09 02:53:20|841.25|837.61|841.37|837.73|841.61|837.97|841.12|837.48|0
1646794410000|2022-03-09 02:53:30|841.85|838.21|841.25|837.61|841.85|838.21|841.25|837.61|0
1646794420000|2022-03-09 02:53:40|840.88|837.24|841.61|837.97|841.61|837.97|840.88|837.24|0
1646794430000|2022-03-09 02:53:50|841.37|837.73|841.49|837.85|841.73|838.09|841.37|837.73|0
1646794440000|2022-03-09 02:54:00|841.61|837.97|841.98|838.34|841.98|838.34|841.61|837.97|0
1646794450000|2022-03-09 02:54:10|842.58|838.94|841.98|838.34|842.7|839.06|841.98|838.34|0
1646794460000|2022-03-09 02:54:20|842.09|838.45|841.37|837.73|842.09|838.45|841.12|837.48|0
1646794470000|2022-03-09 02:54:30|841.85|838.21|842.7|839.06|842.82|839.18|841.61|837.97|0
1646794480000|2022-03-09 02:54:40|842.34|838.7|841.85|838.21|842.34|838.7|841.85|838.21|0
1646794490000|2022-03-09 02:54:50|841.49|837.85|841.61|837.97|841.61|837.97|841.37|837.73|0
1646794500000|2022-03-09 02:55:00|841.37|837.73|841.61|837.97|841.73|838.09|841.37|837.73|0
1646794510000|2022-03-09 02:55:10|841.37|837.73|840.88|837.24|841.37|837.73|840.88|837.24|0
1646794520000|2022-03-09 02:55:20|840.64|837|840.52|836.88|840.64|837|840.52|836.88|0
1646794530000|2022-03-09 02:55:30|840.4|836.76|840.28|836.64|840.4|836.76|840.28|836.64|0
1646794540000|2022-03-09 02:55:40|840.4|836.76|840.16|836.52|840.4|836.76|840.16|836.52|0
1646794550000|2022-03-09 02:55:50|840.64|837|840.28|836.64|840.64|837|840.28|836.64|0
1646794560000|2022-03-09 02:56:00|840.16|836.52|840.28|836.64|840.28|836.64|840.16|836.52|0
1646794570000|2022-03-09 02:56:10|840.16|836.52|839.67|836.03|840.16|836.52|839.67|836.03|0
1646794580000|2022-03-09 02:56:20|840.16|836.52|839.91|836.27|840.16|836.52|839.91|836.27|0
1646794590000|2022-03-09 02:56:30|839.67|836.03|838.94|835.3|839.67|836.03|838.94|835.3|0
1646794600000|2022-03-09 02:56:40|838.7|835.06|838.7|835.06|838.83|835.19|838.59|834.95|0
1646794610000|2022-03-09 02:56:50|838.46|834.82|838.7|835.06|838.83|835.19|838.46|834.82|0
1646794620000|2022-03-09 02:57:00|838.83|835.19|838.7|835.06|838.94|835.3|838.34|834.7|0
1646794640000|2022-03-09 02:57:20|838.59|834.95|838.7|835.06|838.7|835.06|838.59|834.95|0
1646794650000|2022-03-09 02:57:30|838.94|835.3|838.46|834.82|838.94|835.3|838.46|834.82|0
1646794670000|2022-03-09 02:57:50|838.34|834.7|838.34|834.7|838.46|834.82|838.22|834.58|0
1646794680000|2022-03-09 02:58:00|838.46|834.82|838.46|834.82|838.7|835.06|838.46|834.82|0
1646794690000|2022-03-09 02:58:10|838.7|835.06|838.7|835.06|838.7|835.06|838.7|835.06|0
1646794700000|2022-03-09 02:58:20|838.46|834.82|838.46|834.82|838.46|834.82|838.22|834.58|0
1646794710000|2022-03-09 02:58:30|838.59|834.95|838.7|835.06|838.7|835.06|838.59|834.95|0
1646794720000|2022-03-09 02:58:40|838.59|834.95|839.31|835.67|839.43|835.79|838.59|834.95|0
1646794730000|2022-03-09 02:58:50|839.19|835.55|839.19|835.55|839.43|835.79|839.19|835.55|0
1646794740000|2022-03-09 02:59:00|839.55|835.91|840.4|836.76|840.52|836.88|839.55|835.91|0
1646794750000|2022-03-09 02:59:10|840.28|836.64|839.91|836.27|840.52|836.88|839.91|836.27|0
1646794760000|2022-03-09 02:59:20|840.04|836.4|839.43|835.79|840.04|836.4|839.43|835.79|0
1646794770000|2022-03-09 02:59:30|839.31|835.67|839.31|835.67|839.31|835.67|839.07|835.43|0
1646794780000|2022-03-09 02:59:40|839.43|835.79|838.94|835.3|839.43|835.79|838.94|835.3|0
1646794790000|2022-03-09 02:59:50|838.83|835.19|838.83|835.19|838.94|835.3|838.7|835.06|0
1646794800000|2022-03-09 03:00:00|838.7|835.06|838.46|834.82|838.83|835.19|838.22|834.58|0
1646794810000|2022-03-09 03:00:10|838.22|834.58|838.22|834.58|838.46|834.82|838.22|834.58|0
1646794820000|2022-03-09 03:00:20|837.98|834.34|837.98|834.34|837.98|834.34|837.86|834.22|0
1646794830000|2022-03-09 03:00:30|837.86|834.22|837.73|834.09|838.22|834.58|837.73|834.09|0
1646794840000|2022-03-09 03:00:40|837.98|834.34|838.22|834.58|838.22|834.58|837.98|834.34|0
1646794850000|2022-03-09 03:00:50|838.34|834.7|838.46|834.82|838.46|834.82|838.34|834.7|0
1646794860000|2022-03-09 03:01:00|838.22|834.58|837.98|834.34|838.22|834.58|837.86|834.22|0
1646794870000|2022-03-09 03:01:10|837.73|834.09|837.86|834.22|837.98|834.34|837.73|834.09|0
1646794880000|2022-03-09 03:01:20|837.73|834.09|838.1|834.46|838.1|834.46|837.73|834.09|0
1646794890000|2022-03-09 03:01:30|837.98|834.34|837.98|834.34|837.98|834.34|837.86|834.22|0
1646794910000|2022-03-09 03:01:50|838.22|834.58|838.83|835.19|838.94|835.3|838.22|834.58|0
1646794920000|2022-03-09 03:02:00|838.94|835.3|839.19|835.55|839.19|835.55|838.94|835.3|0
1646794930000|2022-03-09 03:02:10|839.31|835.67|839.67|836.03|839.67|836.03|839.07|835.43|0
1646794940000|2022-03-09 03:02:20|839.91|836.27|840.04|836.4|840.04|836.4|839.91|836.27|0
1646794950000|2022-03-09 03:02:30|840.28|836.64|840.15|836.51|840.64|837|840.15|836.51|0
1646794960000|2022-03-09 03:02:40|840.04|836.4|840.15|836.51|840.15|836.51|840.04|836.4|0
1646794970000|2022-03-09 03:02:50|840.4|836.76|840.52|836.88|840.64|837|840.28|836.64|0
1646794980000|2022-03-09 03:03:00|840.4|836.76|839.67|836.03|840.76|837.12|839.67|836.03|0
1646794990000|2022-03-09 03:03:10|840.15|836.51|840.15|836.51|840.28|836.64|840.15|836.51|0
1646795000000|2022-03-09 03:03:20|839.91|836.27|839.67|836.03|840.04|836.4|839.67|836.03|0
1646795010000|2022-03-09 03:03:30|839.8|836.16|840.04|836.4|840.04|836.4|839.8|836.16|0
1646795020000|2022-03-09 03:03:40|839.91|836.27|840.04|836.4|840.4|836.76|839.91|836.27|0
1646795030000|2022-03-09 03:03:50|840.76|837.12|840.52|836.88|840.76|837.12|840.52|836.88|0
1646795040000|2022-03-09 03:04:00|840.64|837|840.15|836.51|840.64|837|840.15|836.51|0
1646795050000|2022-03-09 03:04:10|840.28|836.64|840.15|836.51|840.28|836.64|840.04|836.4|0
1646795060000|2022-03-09 03:04:20|840.88|837.24|840.88|837.24|840.88|837.24|840.88|837.24|0
1646795070000|2022-03-09 03:04:30|840.76|837.12|841.25|837.61|841.25|837.61|840.76|837.12|0
1646795080000|2022-03-09 03:04:40|841.49|837.85|841.49|837.85|841.61|837.97|841.49|837.85|0
1646795090000|2022-03-09 03:04:50|841.37|837.73|841.25|837.61|841.49|837.85|841.25|837.61|0
1646795100000|2022-03-09 03:05:00|841.12|837.48|840.28|836.64|841.12|837.48|840.28|836.64|0
1646795110000|2022-03-09 03:05:10|840.88|837.24|841.01|837.37|841.01|837.37|840.76|837.12|0
1646795120000|2022-03-09 03:05:20|840.88|837.24|840.88|837.24|840.88|837.24|840.64|837|0
1646795130000|2022-03-09 03:05:30|840.76|837.12|841.12|837.48|841.12|837.48|840.76|837.12|0
1646795140000|2022-03-09 03:05:40|840.88|837.24|840.88|837.24|840.88|837.24|840.88|837.24|0
1646795150000|2022-03-09 03:05:50|840.64|837|840.52|836.88|840.76|837.12|840.52|836.88|0
1646795160000|2022-03-09 03:06:00|840.88|837.24|841.37|837.73|841.37|837.73|840.88|837.24|0
1646795170000|2022-03-09 03:06:10|841.12|837.48|841.12|837.48|841.12|837.48|841.12|837.48|0
1646795180000|2022-03-09 03:06:20|841.01|837.37|841.01|837.37|841.12|837.48|841.01|837.37|0
1646795190000|2022-03-09 03:06:30|840.76|837.12|841.25|837.61|841.25|837.61|840.76|837.12|0
1646795200000|2022-03-09 03:06:40|841.12|837.48|841.49|837.85|841.49|837.85|841.01|837.37|0
1646795210000|2022-03-09 03:06:50|841.25|837.61|841.61|837.97|841.61|837.97|841.25|837.61|0
1646795220000|2022-03-09 03:07:00|841.49|837.85|841.49|837.85|841.49|837.85|841.36|837.72|0
1646795230000|2022-03-09 03:07:10|841.61|837.97|841.25|837.61|841.61|837.97|841.12|837.48|0
1646795240000|2022-03-09 03:07:20|841.12|837.48|841.01|837.37|841.25|837.61|841.01|837.37|0
1646795250000|2022-03-09 03:07:30|841.12|837.48|841.12|837.48|841.12|837.48|841.01|837.37|0
1646795260000|2022-03-09 03:07:40|841.25|837.61|840.88|837.24|841.25|837.61|840.88|837.24|0
1646795270000|2022-03-09 03:07:50|841.01|837.37|841.25|837.61|841.25|837.61|841.01|837.37|0
1646795280000|2022-03-09 03:08:00|841.49|837.85|841.49|837.85|841.85|838.21|841.49|837.85|0
1646795290000|2022-03-09 03:08:10|841.36|837.72|841.36|837.72|841.36|837.72|841.25|837.61|0
1646795300000|2022-03-09 03:08:20|841.73|838.09|842.09|838.45|842.09|838.45|841.73|838.09|0
1646795310000|2022-03-09 03:08:30|842.33|838.69|842.09|838.45|842.33|838.69|841.98|838.34|0
1646795320000|2022-03-09 03:08:40|842.33|838.69|842.33|838.69|842.33|838.69|842.09|838.45|0
1646795330000|2022-03-09 03:08:50|842.58|838.94|842.33|838.69|842.58|838.94|842.33|838.69|0
1646795340000|2022-03-09 03:09:00|841.98|838.34|842.33|838.69|842.33|838.69|841.85|838.21|0
1646795350000|2022-03-09 03:09:10|842.09|838.45|841.98|838.34|842.09|838.45|841.98|838.34|0
1646795360000|2022-03-09 03:09:20|841.61|837.97|841.49|837.85|841.61|837.97|841.36|837.72|0
1646795370000|2022-03-09 03:09:30|841.61|837.97|841.85|838.21|841.85|838.21|841.61|837.97|0
1646795380000|2022-03-09 03:09:40|841.73|838.09|841.73|838.09|841.73|838.09|841.73|838.09|0
1646795390000|2022-03-09 03:09:50|841.61|837.97|841.61|837.97|841.73|838.09|841.61|837.97|0
1646795400000|2022-03-09 03:10:00|841.85|838.21|841.49|837.85|841.85|838.21|841.36|837.72|0
1646795410000|2022-03-09 03:10:10|841.36|837.72|840.52|836.88|841.36|837.72|840.52|836.88|0
1646795420000|2022-03-09 03:10:20|840.64|837|841.01|837.37|841.01|837.37|840.64|837|0
1646795430000|2022-03-09 03:10:30|840.88|837.24|841.73|838.09|841.73|838.09|840.88|837.24|0
1646795440000|2022-03-09 03:10:40|841.98|838.34|842.22|838.58|842.22|838.58|841.98|838.34|0
1646795450000|2022-03-09 03:10:50|842.09|838.45|842.58|838.94|842.58|838.94|842.09|838.45|0
1646795460000|2022-03-09 03:11:00|842.46|838.82|842.46|838.82|842.58|838.94|842.46|838.82|0
1646795470000|2022-03-09 03:11:10|842.7|839.06|842.94|839.3|843.06|839.42|842.7|839.06|0
1646795480000|2022-03-09 03:11:20|843.19|839.55|843.19|839.55|843.19|839.55|843.06|839.42|0
1646795490000|2022-03-09 03:11:30|842.94|839.3|842.7|839.06|842.94|839.3|842.58|838.94|0
1646795500000|2022-03-09 03:11:40|842.58|838.94|842.82|839.18|842.82|839.18|842.58|838.94|0
1646795510000|2022-03-09 03:11:50|842.58|838.94|842.46|838.82|842.7|839.06|842.46|838.82|0
1646795520000|2022-03-09 03:12:00|842.58|838.94|842.46|838.82|842.58|838.94|842.46|838.82|0
1646795530000|2022-03-09 03:12:10|842.33|838.69|842.33|838.69|842.33|838.69|842.09|838.45|0
1646795540000|2022-03-09 03:12:20|842.46|838.82|842.46|838.82|842.58|838.94|842.33|838.69|0
1646795550000|2022-03-09 03:12:30|841.61|837.97|841.85|838.21|841.85|838.21|841.61|837.97|0
1646795560000|2022-03-09 03:12:40|841.97|838.33|842.22|838.58|842.33|838.69|841.97|838.33|0
1646795570000|2022-03-09 03:12:50|842.33|838.69|842.58|838.94|842.58|838.94|842.22|838.58|0
1646795580000|2022-03-09 03:13:00|842.94|839.3|842.94|839.3|843.06|839.42|842.82|839.18|0
1646795590000|2022-03-09 03:13:10|843.19|839.55|843.54|839.9|843.54|839.9|843.19|839.55|0
1646795600000|2022-03-09 03:13:20|843.43|839.79|843.79|840.15|843.79|840.15|843.43|839.79|0
1646795610000|2022-03-09 03:13:30|843.67|840.03|843.79|840.15|843.79|840.15|843.67|840.03|0
1646795620000|2022-03-09 03:13:40|843.54|839.9|842.82|839.18|843.54|839.9|842.82|839.18|0
1646795630000|2022-03-09 03:13:50|843.19|839.55|843.06|839.42|843.19|839.55|842.94|839.3|0
1646795640000|2022-03-09 03:14:00|842.7|839.06|842.7|839.06|842.7|839.06|842.58|838.94|0
1646795650000|2022-03-09 03:14:10|842.58|838.94|842.58|838.94|842.58|838.94|842.58|838.94|0
1646795660000|2022-03-09 03:14:20|842.7|839.06|842.82|839.18|842.82|839.18|842.58|838.94|0
1646795670000|2022-03-09 03:14:30|843.19|839.55|843.3|839.66|843.3|839.66|843.19|839.55|0
1646795680000|2022-03-09 03:14:40|843.06|839.42|843.19|839.55|843.19|839.55|843.06|839.42|0
1646795700000|2022-03-09 03:15:00|843.3|839.66|842.94|839.3|843.3|839.66|842.94|839.3|0
1646795710000|2022-03-09 03:15:10|842.82|839.18|842.94|839.3|842.94|839.3|842.7|839.06|0
1646795720000|2022-03-09 03:15:20|843.06|839.42|843.19|839.55|843.19|839.55|842.94|839.3|0
1646795730000|2022-03-09 03:15:30|843.43|839.79|843.19|839.55|843.43|839.79|843.19|839.55|0
1646795740000|2022-03-09 03:15:40|843.43|839.79|843.67|840.03|843.67|840.03|843.43|839.79|0
1646795750000|2022-03-09 03:15:50|843.79|840.15|843.54|839.9|843.79|840.15|843.54|839.9|0
1646795760000|2022-03-09 03:16:00|843.67|840.03|843.3|839.66|843.79|840.15|843.3|839.66|0
1646795770000|2022-03-09 03:16:10|843.54|839.9|843.19|839.55|843.54|839.9|843.19|839.55|0
1646795780000|2022-03-09 03:16:20|843.06|839.42|843.19|839.55|843.19|839.55|842.94|839.3|0
1646795790000|2022-03-09 03:16:30|843.06|839.42|842.94|839.3|843.06|839.42|842.94|839.3|0
1646795800000|2022-03-09 03:16:40|842.82|839.18|843.06|839.42|843.19|839.55|842.7|839.06|0
1646795810000|2022-03-09 03:16:50|843.19|839.55|843.79|840.15|843.79|840.15|843.19|839.55|0
1646795820000|2022-03-09 03:17:00|843.43|839.79|843.79|840.15|843.79|840.15|843.43|839.79|0
1646795830000|2022-03-09 03:17:10|843.67|840.03|846.09|842.45|846.7|843.06|843.54|839.9|0
1646795840000|2022-03-09 03:17:20|846.7|843.06|847.91|844.27|847.91|844.27|846.58|842.94|0
1646795850000|2022-03-09 03:17:30|848.64|845|848.64|845|849|845.36|848.28|844.64|0
1646795860000|2022-03-09 03:17:40|848.28|844.64|847.79|844.15|848.28|844.64|847.79|844.15|0
1646795870000|2022-03-09 03:17:50|847.55|843.91|846.7|843.06|847.55|843.91|846.7|843.06|0
1646795880000|2022-03-09 03:18:00|846.58|842.94|845.85|842.21|846.58|842.94|845.85|842.21|0
1646795890000|2022-03-09 03:18:10|845.24|841.6|845.97|842.33|845.97|842.33|845.24|841.6|0
1646795900000|2022-03-09 03:18:20|846.45|842.81|847.42|843.78|847.42|843.78|846.45|842.81|0
1646795910000|2022-03-09 03:18:30|847.31|843.67|846.58|842.94|847.31|843.67|846.58|842.94|0
1646795920000|2022-03-09 03:18:40|846.34|842.7|846.58|842.94|846.58|842.94|846.21|842.57|0
1646795930000|2022-03-09 03:18:50|846.45|842.81|846.34|842.7|846.45|842.81|846.34|842.7|0
1646795940000|2022-03-09 03:19:00|846.69|843.05|846.94|843.3|847.06|843.42|846.69|843.05|0
1646795950000|2022-03-09 03:19:10|846.82|843.18|847.18|843.54|847.18|843.54|846.82|843.18|0
1646795960000|2022-03-09 03:19:20|847.31|843.67|846.94|843.3|847.31|843.67|846.69|843.05|0
1646795980000|2022-03-09 03:19:40|846.69|843.05|847.31|843.67|847.31|843.67|846.69|843.05|0
1646795990000|2022-03-09 03:19:50|847.18|843.54|846.94|843.3|847.18|843.54|846.94|843.3|0
1646796000000|2022-03-09 03:20:00|846.82|843.18|846.94|843.3|846.94|843.3|846.82|843.18|0
1646796010000|2022-03-09 03:20:10|846.69|843.05|846.34|842.7|846.69|843.05|846.21|842.57|0
1646796020000|2022-03-09 03:20:20|846.45|842.81|846.09|842.45|846.58|842.94|845.97|842.33|0
1646796030000|2022-03-09 03:20:30|845.85|842.21|845.24|841.6|845.85|842.21|845.24|841.6|0
1646796040000|2022-03-09 03:20:40|845.37|841.73|845.24|841.6|845.37|841.73|845.24|841.6|0
1646796050000|2022-03-09 03:20:50|845|841.36|845.61|841.97|845.61|841.97|845|841.36|0
1646796060000|2022-03-09 03:21:00|845.48|841.84|845.48|841.84|845.73|842.09|845.37|841.73|0
1646796070000|2022-03-09 03:21:10|845|841.36|844.76|841.12|845|841.36|844.64|841|0
1646796080000|2022-03-09 03:21:20|844.27|840.63|842.82|839.18|844.27|840.63|842.82|839.18|0
1646796090000|2022-03-09 03:21:30|843.06|839.42|841.61|837.97|843.06|839.42|841.61|837.97|0
1646796100000|2022-03-09 03:21:40|841.36|837.72|841.85|838.21|841.85|838.21|841.36|837.72|0
1646796110000|2022-03-09 03:21:50|842.09|838.45|842.33|838.69|842.46|838.82|842.09|838.45|0
1646796120000|2022-03-09 03:22:00|842.7|839.06|842.46|838.82|843.06|839.42|842.46|838.82|0
1646796130000|2022-03-09 03:22:10|841.97|838.33|841.61|837.97|841.97|838.33|841.61|837.97|0
1646796140000|2022-03-09 03:22:20|841.12|837.48|841.25|837.61|841.49|837.85|841.12|837.48|0
1646796150000|2022-03-09 03:22:30|841.61|837.97|841.85|838.21|842.22|838.58|841.61|837.97|0
1646796160000|2022-03-09 03:22:40|841.36|837.72|841.97|838.33|841.97|838.33|841.36|837.72|0
1646796170000|2022-03-09 03:22:50|841.73|838.09|842.22|838.58|842.22|838.58|841.73|838.09|0
1646796180000|2022-03-09 03:23:00|842.09|838.45|841.85|838.21|842.09|838.45|841.61|837.97|0
1646796190000|2022-03-09 03:23:10|841.97|838.33|841.61|837.97|841.97|838.33|841.61|837.97|0
1646796200000|2022-03-09 03:23:20|841.12|837.48|841.12|837.48|841.25|837.61|841.12|837.48|0
1646796210000|2022-03-09 03:23:30|841.25|837.61|841.61|837.97|841.61|837.97|841.25|837.61|0
1646796220000|2022-03-09 03:23:40|841.36|837.72|841.36|837.72|841.36|837.72|841.12|837.48|0
1646796230000|2022-03-09 03:23:50|841.49|837.85|841.25|837.61|841.61|837.97|841.25|837.61|0
1646796240000|2022-03-09 03:24:00|841.36|837.72|841.49|837.85|841.85|838.21|841.36|837.72|0
1646796250000|2022-03-09 03:24:10|841.73|838.09|841.49|837.85|842.09|838.45|841.36|837.72|0
1646796260000|2022-03-09 03:24:20|841.61|837.97|840.88|837.24|841.61|837.97|840.88|837.24|0
1646796270000|2022-03-09 03:24:30|841.12|837.48|841.25|837.61|841.25|837.61|840.64|837|0
1646796280000|2022-03-09 03:24:40|841.36|837.72|841.36|837.72|841.36|837.72|841.12|837.48|0
1646796290000|2022-03-09 03:24:50|841.85|838.21|841.49|837.85|842.09|838.45|841.49|837.85|0
1646796300000|2022-03-09 03:25:00|842.57|838.93|841.61|837.97|842.57|838.93|841.61|837.97|0
1646796310000|2022-03-09 03:25:10|841.49|837.85|841.61|837.97|841.85|838.21|841.49|837.85|0
1646796320000|2022-03-09 03:25:20|841.36|837.72|841.12|837.48|841.36|837.72|840.88|837.24|0
1646796330000|2022-03-09 03:25:30|841.25|837.61|841.12|837.48|841.25|837.61|841.12|837.48|0
1646796340000|2022-03-09 03:25:40|841.73|838.09|842.22|838.58|842.22|838.58|841.61|837.97|0
1646796350000|2022-03-09 03:25:50|841.97|838.33|842.22|838.58|842.22|838.58|841.97|838.33|0
1646796360000|2022-03-09 03:26:00|841.97|838.33|842.09|838.45|842.22|838.58|841.85|838.21|0
1646796370000|2022-03-09 03:26:10|842.22|838.58|842.22|838.58|842.22|838.58|842.22|838.58|0
1646796380000|2022-03-09 03:26:20|842.09|838.45|841.49|837.85|842.09|838.45|841.49|837.85|0
1646796390000|2022-03-09 03:26:30|841.12|837.48|841.25|837.61|841.36|837.72|841|837.36|0
1646796400000|2022-03-09 03:26:40|841.12|837.48|841.49|837.85|841.49|837.85|841.12|837.48|0
1646796410000|2022-03-09 03:26:50|841.36|837.72|841.25|837.61|841.49|837.85|841.25|837.61|0
1646796420000|2022-03-09 03:27:00|841.36|837.72|841.73|838.09|841.73|838.09|841.25|837.61|0
1646796430000|2022-03-09 03:27:10|841.61|837.97|841.61|837.97|841.73|838.09|841.49|837.85|0
1646796440000|2022-03-09 03:27:20|841.73|838.09|841.85|838.21|841.97|838.33|841.73|838.09|0
1646796450000|2022-03-09 03:27:30|841.97|838.33|842.22|838.58|842.22|838.58|841.97|838.33|0
1646796460000|2022-03-09 03:27:40|842.33|838.69|842.7|839.06|842.7|839.06|842.33|838.69|0
1646796470000|2022-03-09 03:27:50|842.33|838.69|842.09|838.45|842.57|838.93|842.09|838.45|0
1646796480000|2022-03-09 03:28:00|841.85|838.21|842.09|838.45|842.09|838.45|841.85|838.21|0
1646796490000|2022-03-09 03:28:10|842.46|838.82|842.57|838.93|842.57|838.93|842.33|838.69|0
1646796500000|2022-03-09 03:28:20|842.33|838.69|842.7|839.06|842.7|839.06|842.33|838.69|0
1646796510000|2022-03-09 03:28:30|842.57|838.93|842.57|838.93|842.57|838.93|842.33|838.69|0
1646796520000|2022-03-09 03:28:40|842.46|838.82|842.46|838.82|842.46|838.82|842.33|838.69|0
1646796540000|2022-03-09 03:29:00|842.33|838.69|842.46|838.82|842.46|838.82|842.22|838.58|0
1646796550000|2022-03-09 03:29:10|842.22|838.58|842.7|839.06|842.7|839.06|842.22|838.58|0
1646796560000|2022-03-09 03:29:20|842.57|838.93|842.94|839.3|842.94|839.3|842.46|838.82|0
1646796570000|2022-03-09 03:29:30|843.06|839.42|843.06|839.42|843.06|839.42|842.94|839.3|0
1646796580000|2022-03-09 03:29:40|842.94|839.3|842.94|839.3|843.06|839.42|842.94|839.3|0
1646796590000|2022-03-09 03:29:50|843.06|839.42|843.18|839.54|843.18|839.54|842.94|839.3|0
1646796600000|2022-03-09 03:30:00|843.3|839.66|842.7|839.06|843.3|839.66|842.7|839.06|0
1646796610000|2022-03-09 03:30:10|842.82|839.18|842.57|838.93|842.94|839.3|842.57|838.93|0
1646796620000|2022-03-09 03:30:20|842.82|839.18|842.57|838.93|843.06|839.42|842.57|838.93|0
1646796630000|2022-03-09 03:30:30|842.46|838.82|841.6|837.96|842.46|838.82|841.6|837.96|0
1646796640000|2022-03-09 03:30:40|841.49|837.85|840.88|837.24|841.49|837.85|840.88|837.24|0
1646796650000|2022-03-09 03:30:50|840.64|837|839.43|835.79|840.64|837|839.43|835.79|0
1646796660000|2022-03-09 03:31:00|838.94|835.3|839.43|835.79|839.43|835.79|838.94|835.3|0
1646796670000|2022-03-09 03:31:10|839.55|835.91|840.15|836.51|840.15|836.51|839.55|835.91|0
1646796680000|2022-03-09 03:31:20|840.04|836.4|840.39|836.75|841.12|837.48|840.04|836.4|0
1646796690000|2022-03-09 03:31:30|840.52|836.88|840.28|836.64|840.64|837|840.28|836.64|0
1646796700000|2022-03-09 03:31:40|840.76|837.12|840.76|837.12|840.88|837.24|840.64|837|0
1646796710000|2022-03-09 03:31:50|840.64|837|840.39|836.75|840.64|837|840.39|836.75|0
1646796720000|2022-03-09 03:32:00|840.15|836.51|840.39|836.75|840.39|836.75|840.04|836.4|0
1646796730000|2022-03-09 03:32:10|840.52|836.88|840.88|837.24|840.88|837.24|840.52|836.88|0
1646796740000|2022-03-09 03:32:20|840.76|837.12|840.04|836.4|840.76|837.12|840.04|836.4|0
1646796750000|2022-03-09 03:32:30|840.15|836.51|839.91|836.27|840.15|836.51|839.91|836.27|0
1646796760000|2022-03-09 03:32:40|839.79|836.15|839.79|836.15|839.79|836.15|839.67|836.03|0
1646796770000|2022-03-09 03:32:50|840.15|836.51|840.39|836.75|840.39|836.75|840.15|836.51|0
1646796780000|2022-03-09 03:33:00|840.04|836.4|839.91|836.27|840.04|836.4|839.91|836.27|0
1646796790000|2022-03-09 03:33:10|839.79|836.15|840.28|836.64|840.28|836.64|839.79|836.15|0
1646796800000|2022-03-09 03:33:20|840.39|836.75|840.39|836.75|840.52|836.88|840.39|836.75|0
1646796810000|2022-03-09 03:33:30|840.28|836.64|840.52|836.88|840.64|837|840.28|836.64|0
1646796820000|2022-03-09 03:33:40|840.64|837|841.25|837.61|841.25|837.61|840.64|837|0
1646796830000|2022-03-09 03:33:50|841.12|837.48|841.6|837.96|841.6|837.96|841.12|837.48|0
1646796840000|2022-03-09 03:34:00|841.49|837.85|840.39|836.75|841.49|837.85|840.39|836.75|0
1646796850000|2022-03-09 03:34:10|840.15|836.51|840.28|836.64|840.28|836.64|840.15|836.51|0
1646796860000|2022-03-09 03:34:20|840.39|836.75|839.79|836.15|840.39|836.75|839.43|835.79|0
1646796870000|2022-03-09 03:34:30|839.91|836.27|839.91|836.27|839.91|836.27|839.91|836.27|0
1646796880000|2022-03-09 03:34:40|840.15|836.51|840.15|836.51|840.15|836.51|839.91|836.27|0
1646796890000|2022-03-09 03:34:50|839.91|836.27|839.55|835.91|839.91|836.27|839.55|835.91|0
1646796900000|2022-03-09 03:35:00|839.42|835.78|838.94|835.3|839.42|835.78|838.94|835.3|0
1646796910000|2022-03-09 03:35:10|839.07|835.43|839.42|835.78|839.42|835.78|839.07|835.43|0
1646796920000|2022-03-09 03:35:20|839.55|835.91|840.39|836.75|840.39|836.75|839.55|835.91|0
1646796930000|2022-03-09 03:35:30|839.79|836.15|839.67|836.03|839.91|836.27|839.55|835.91|0
1646796940000|2022-03-09 03:35:40|839.55|835.91|838.7|835.06|839.55|835.91|838.7|835.06|0
1646796950000|2022-03-09 03:35:50|838.94|835.3|838.7|835.06|838.94|835.3|838.7|835.06|0
1646796960000|2022-03-09 03:36:00|838.82|835.18|838.21|834.57|838.82|835.18|838.21|834.57|0
1646796970000|2022-03-09 03:36:10|837.97|834.33|838.58|834.94|838.7|835.06|837.97|834.33|0
1646796980000|2022-03-09 03:36:20|838.82|835.18|838.46|834.82|838.82|835.18|838.46|834.82|0
1646796990000|2022-03-09 03:36:30|838.7|835.06|838.82|835.18|838.82|835.18|838.58|834.94|0
1646797000000|2022-03-09 03:36:40|838.58|834.94|837.86|834.22|838.7|835.06|837.86|834.22|0
1646797010000|2022-03-09 03:36:50|838.21|834.57|838.21|834.57|838.34|834.7|838.21|834.57|0
1646797020000|2022-03-09 03:37:00|838.34|834.7|837.97|834.33|838.34|834.7|837.97|834.33|0
1646797030000|2022-03-09 03:37:10|838.1|834.46|838.21|834.57|838.34|834.7|838.1|834.46|0
1646797040000|2022-03-09 03:37:20|838.46|834.82|838.7|835.06|838.7|835.06|838.46|834.82|0
1646797050000|2022-03-09 03:37:30|838.58|834.94|838.94|835.3|838.94|835.3|838.58|834.94|0
1646797060000|2022-03-09 03:37:40|839.07|835.43|839.42|835.78|839.42|835.78|839.07|835.43|0
1646797070000|2022-03-09 03:37:50|839.31|835.67|839.67|836.03|839.67|836.03|839.31|835.67|0
1646797080000|2022-03-09 03:38:00|839.42|835.78|839.07|835.43|839.55|835.91|839.07|835.43|0
1646797090000|2022-03-09 03:38:10|838.7|835.06|839.55|835.91|839.55|835.91|838.7|835.06|0
1646797100000|2022-03-09 03:38:20|839.42|835.78|839.67|836.03|839.67|836.03|839.42|835.78|0
1646797110000|2022-03-09 03:38:30|839.42|835.78|839.55|835.91|839.79|836.15|839.42|835.78|0
1646797120000|2022-03-09 03:38:40|839.67|836.03|839.42|835.78|839.79|836.15|839.42|835.78|0
1646797130000|2022-03-09 03:38:50|839.55|835.91|839.31|835.67|839.67|836.03|839.31|835.67|0
1646797140000|2022-03-09 03:39:00|839.42|835.78|839.55|835.91|840.15|836.51|839.42|835.78|0
1646797150000|2022-03-09 03:39:10|839.91|836.27|840.64|837|840.64|837|839.91|836.27|0
1646797160000|2022-03-09 03:39:20|839.91|836.27|840.03|836.39|840.28|836.64|839.91|836.27|0
1646797170000|2022-03-09 03:39:30|839.91|836.27|839.55|835.91|839.91|836.27|839.55|835.91|0
1646797180000|2022-03-09 03:39:40|839.31|835.67|839.31|835.67|839.31|835.67|839.18|835.54|0
1646797190000|2022-03-09 03:39:50|839.42|835.78|839.42|835.78|839.67|836.03|839.31|835.67|0
1646797200000|2022-03-09 03:40:00|839.55|835.91|839.91|836.27|839.91|836.27|839.55|835.91|0
1646797210000|2022-03-09 03:40:10|840.03|836.39|840.15|836.51|840.15|836.51|840.03|836.39|0
1646797220000|2022-03-09 03:40:20|840.28|836.64|840.28|836.64|840.52|836.88|840.28|836.64|0
1646797230000|2022-03-09 03:40:30|840.03|836.39|840.52|836.88|840.52|836.88|839.91|836.27|0
1646797240000|2022-03-09 03:40:40|840.64|837|840.76|837.12|840.76|837.12|840.64|837|0
1646797250000|2022-03-09 03:40:50|840.64|837|840.52|836.88|840.76|837.12|840.52|836.88|0
1646797260000|2022-03-09 03:41:00|840.64|837|840.39|836.75|840.64|837|840.39|836.75|0
1646797270000|2022-03-09 03:41:10|840.52|836.88|839.67|836.03|840.52|836.88|839.55|835.91|0
1646797280000|2022-03-09 03:41:20|840.15|836.51|840.15|836.51|840.28|836.64|840.15|836.51|0
1646797290000|2022-03-09 03:41:30|840.03|836.39|839.67|836.03|840.15|836.51|839.67|836.03|0
1646797300000|2022-03-09 03:41:40|839.79|836.15|839.55|835.91|839.79|836.15|839.55|835.91|0
1646797310000|2022-03-09 03:41:50|839.67|836.03|840.39|836.75|840.39|836.75|839.67|836.03|0
1646797320000|2022-03-09 03:42:00|840.88|837.24|840.76|837.12|841|837.36|840.64|837|0
1646797330000|2022-03-09 03:42:10|841|837.36|841|837.36|841|837.36|840.88|837.24|0
1646797340000|2022-03-09 03:42:20|840.88|837.24|841.12|837.48|841.12|837.48|840.88|837.24|0
1646797350000|2022-03-09 03:42:30|841|837.36|841|837.36|841|837.36|840.88|837.24|0
1646797360000|2022-03-09 03:42:40|840.76|837.12|840.76|837.12|840.76|837.12|840.76|837.12|0
1646797370000|2022-03-09 03:42:50|841|837.36|841.25|837.61|841.25|837.61|841|837.36|0
1646797380000|2022-03-09 03:43:00|841.12|837.48|839.31|835.67|841.12|837.48|839.31|835.67|0
1646797390000|2022-03-09 03:43:10|839.55|835.91|839.42|835.78|839.55|835.91|839.42|835.78|0
1646797400000|2022-03-09 03:43:20|839.67|836.03|839.42|835.78|839.67|836.03|839.42|835.78|0
1646797410000|2022-03-09 03:43:30|839.67|836.03|839.55|835.91|839.67|836.03|839.55|835.91|0
1646797420000|2022-03-09 03:43:40|839.67|836.03|839.79|836.15|839.91|836.27|839.67|836.03|0
1646797430000|2022-03-09 03:43:50|839.67|836.03|839.79|836.15|839.79|836.15|839.67|836.03|0
1646797440000|2022-03-09 03:44:00|840.15|836.51|840.52|836.88|840.52|836.88|839.91|836.27|0
1646797450000|2022-03-09 03:44:10|840.63|836.99|840.76|837.12|840.76|837.12|840.63|836.99|0
1646797460000|2022-03-09 03:44:20|840.63|836.99|840.39|836.75|840.63|836.99|840.39|836.75|0
1646797470000|2022-03-09 03:44:30|840.15|836.51|840.15|836.51|840.28|836.64|840.15|836.51|0
1646797480000|2022-03-09 03:44:40|840.28|836.64|840.39|836.75|840.52|836.88|840.28|836.64|0
1646797490000|2022-03-09 03:44:50|840.52|836.88|839.67|836.03|840.52|836.88|839.67|836.03|0
1646797500000|2022-03-09 03:45:00|839.18|835.54|839.67|836.03|839.67|836.03|839.18|835.54|0
1646797510000|2022-03-09 03:45:10|839.91|836.27|839.91|836.27|839.91|836.27|839.67|836.03|0
1646797530000|2022-03-09 03:45:30|839.67|836.03|839.42|835.78|839.67|836.03|839.42|835.78|0
1646797540000|2022-03-09 03:45:40|838.94|835.3|838.46|834.82|839.18|835.54|838.46|834.82|0
1646797550000|2022-03-09 03:45:50|838.1|834.46|838.46|834.82|838.46|834.82|838.1|834.46|0
1646797560000|2022-03-09 03:46:00|838.7|835.06|839.18|835.54|839.18|835.54|838.7|835.06|0
1646797570000|2022-03-09 03:46:10|839.55|835.91|839.18|835.54|839.55|835.91|839.18|835.54|0
1646797580000|2022-03-09 03:46:20|839.07|835.43|839.18|835.54|839.42|835.78|839.07|835.43|0
1646797590000|2022-03-09 03:46:30|839.42|835.78|839.42|835.78|839.42|835.78|839.31|835.67|0
1646797600000|2022-03-09 03:46:40|839.31|835.67|839.07|835.43|839.31|835.67|839.07|835.43|0
1646797610000|2022-03-09 03:46:50|839.18|835.54|839.42|835.78|839.42|835.78|839.18|835.54|0
1646797620000|2022-03-09 03:47:00|839.79|836.15|839.91|836.27|839.91|836.27|839.79|836.15|0
1646797630000|2022-03-09 03:47:10|839.79|836.15|839.18|835.54|839.91|836.27|839.18|835.54|0
1646797640000|2022-03-09 03:47:20|839.42|835.78|838.94|835.3|839.42|835.78|838.94|835.3|0
1646797650000|2022-03-09 03:47:30|838.21|834.57|838.34|834.7|838.34|834.7|838.21|834.57|0
1646797660000|2022-03-09 03:47:40|838.21|834.57|838.94|835.3|838.94|835.3|838.21|834.57|0
1646797670000|2022-03-09 03:47:50|838.82|835.18|838.7|835.06|838.82|835.18|838.7|835.06|0
1646797680000|2022-03-09 03:48:00|838.58|834.94|838.7|835.06|838.7|835.06|838.46|834.82|0
1646797690000|2022-03-09 03:48:10|838.82|835.18|838.7|835.06|838.82|835.18|838.7|835.06|0
1646797700000|2022-03-09 03:48:20|838.82|835.18|838.82|835.18|838.94|835.3|838.7|835.06|0
1646797710000|2022-03-09 03:48:30|838.7|835.06|838.82|835.18|838.82|835.18|838.7|835.06|0
1646797720000|2022-03-09 03:48:40|838.7|835.06|839.07|835.43|839.07|835.43|838.7|835.06|0
1646797730000|2022-03-09 03:48:50|839.31|835.67|838.94|835.3|839.31|835.67|838.94|835.3|0
1646797740000|2022-03-09 03:49:00|838.58|834.94|839.07|835.43|839.07|835.43|838.58|834.94|0
1646797750000|2022-03-09 03:49:10|839.31|835.67|839.42|835.78|839.42|835.78|839.31|835.67|0
1646797760000|2022-03-09 03:49:20|839.31|835.67|839.18|835.54|839.31|835.67|839.07|835.43|0
1646797770000|2022-03-09 03:49:30|839.42|835.78|839.42|835.78|839.42|835.78|839.42|835.78|0
1646797780000|2022-03-09 03:49:40|839.67|836.03|839.67|836.03|839.67|836.03|839.67|836.03|0
1646797790000|2022-03-09 03:49:50|839.42|835.78|839.42|835.78|839.42|835.78|839.42|835.78|0
1646797800000|2022-03-09 03:50:00|839.67|836.03|839.67|836.03|839.67|836.03|839.67|836.03|0
1646797810000|2022-03-09 03:50:10|839.79|836.15|839.67|836.03|839.91|836.27|839.67|836.03|0
1646797820000|2022-03-09 03:50:20|839.42|835.78|839.42|835.78|839.42|835.78|839.42|835.78|0
1646797830000|2022-03-09 03:50:30|839.18|835.54|839.55|835.91|839.55|835.91|839.18|835.54|0
1646797840000|2022-03-09 03:50:40|839.42|835.78|839.42|835.78|839.42|835.78|839.42|835.78|0
1646797850000|2022-03-09 03:50:50|839.55|835.91|839.55|835.91|839.55|835.91|839.55|835.91|0
1646797860000|2022-03-09 03:51:00|839.79|836.15|839.91|836.27|839.91|836.27|839.79|836.15|0
1646797920000|2022-03-09 03:52:00|839.42|835.78|839.67|836.03|839.67|836.03|839.42|835.78|0
1646797930000|2022-03-09 03:52:10|839.42|835.78|839.79|836.15|839.79|836.15|839.42|835.78|0
1646797940000|2022-03-09 03:52:20|839.91|836.27|839.79|836.15|839.91|836.27|839.67|836.03|0
1646797950000|2022-03-09 03:52:30|839.67|836.03|839.67|836.03|839.67|836.03|839.67|836.03|0
1646797960000|2022-03-09 03:52:40|839.42|835.78|839.42|835.78|839.55|835.91|839.42|835.78|0
1646797970000|2022-03-09 03:52:50|839.55|835.91|839.79|836.15|839.79|836.15|839.55|835.91|0
1646797980000|2022-03-09 03:53:00|839.91|836.27|839.91|836.27|839.91|836.27|839.91|836.27|0
1646797990000|2022-03-09 03:53:10|839.79|836.15|839.79|836.15|839.79|836.15|839.79|836.15|0
1646798000000|2022-03-09 03:53:20|839.91|836.27|840.03|836.39|840.03|836.39|839.91|836.27|0
1646798010000|2022-03-09 03:53:30|840.15|836.51|839.67|836.03|840.15|836.51|839.67|836.03|0
1646798020000|2022-03-09 03:53:40|839.91|836.27|839.67|836.03|839.91|836.27|839.67|836.03|0
1646798040000|2022-03-09 03:54:00|839.79|836.15|839.67|836.03|839.79|836.15|839.18|835.54|0
1646798060000|2022-03-09 03:54:20|839.55|835.91|839.91|836.27|839.91|836.27|839.55|835.91|0
1646798070000|2022-03-09 03:54:30|839.79|836.15|839.67|836.03|839.79|836.15|839.67|836.03|0
1646798080000|2022-03-09 03:54:40|839.55|835.91|839.42|835.78|839.55|835.91|839.42|835.78|0
1646798090000|2022-03-09 03:54:50|839.55|835.91|839.55|835.91|839.55|835.91|839.55|835.91|0
1646798100000|2022-03-09 03:55:00|839.67|836.03|839.91|836.27|839.91|836.27|839.67|836.03|0
1646798110000|2022-03-09 03:55:10|840.76|837.12|840.52|836.88|840.76|837.12|840.52|836.88|0
1646798120000|2022-03-09 03:55:20|840.28|836.64|840.39|836.75|840.39|836.75|840.28|836.64|0
1646798130000|2022-03-09 03:55:30|840.63|836.99|841.36|837.72|841.36|837.72|840.63|836.99|0
1646798140000|2022-03-09 03:55:40|841.24|837.6|841.24|837.6|841.36|837.72|841.12|837.48|0
1646798150000|2022-03-09 03:55:50|841.36|837.72|842.57|838.93|842.57|838.93|841.36|837.72|0
1646798160000|2022-03-09 03:56:00|842.46|838.82|843.18|839.54|843.18|839.54|842.46|838.82|0
1646798170000|2022-03-09 03:56:10|843.06|839.42|842.33|838.69|843.18|839.54|842.33|838.69|0
1646798180000|2022-03-09 03:56:20|842.46|838.82|842.33|838.69|842.46|838.82|842.21|838.57|0
1646798190000|2022-03-09 03:56:30|842.46|838.82|842.46|838.82|842.46|838.82|842.46|838.82|0
1646798200000|2022-03-09 03:56:40|842.57|838.93|842.33|838.69|842.57|838.93|841.97|838.33|0
1646798210000|2022-03-09 03:56:50|842.46|838.82|842.33|838.69|842.57|838.93|842.33|838.69|0
1646798220000|2022-03-09 03:57:00|842.57|838.93|842.21|838.57|842.57|838.93|842.21|838.57|0
1646798230000|2022-03-09 03:57:10|842.33|838.69|842.7|839.06|842.94|839.3|842.33|838.69|0
1646798240000|2022-03-09 03:57:20|842.81|839.17|843.3|839.66|843.42|839.78|842.81|839.17|0
1646798250000|2022-03-09 03:57:30|843.42|839.78|845.24|841.6|845.36|841.72|843.42|839.78|0
1646798260000|2022-03-09 03:57:40|845.36|841.72|844.75|841.11|845.36|841.72|844.75|841.11|0
1646798270000|2022-03-09 03:57:50|844.99|841.35|845.48|841.84|845.48|841.84|844.99|841.35|0
1646798280000|2022-03-09 03:58:00|845.72|842.08|845.48|841.84|845.72|842.08|845.48|841.84|0
1646798290000|2022-03-09 03:58:10|845.85|842.21|846.45|842.81|846.45|842.81|845.85|842.21|0
1646798300000|2022-03-09 03:58:20|846.33|842.69|845.96|842.32|846.33|842.69|845.96|842.32|0
1646798310000|2022-03-09 03:58:30|845.85|842.21|846.09|842.45|846.09|842.45|845.72|842.08|0
1646798320000|2022-03-09 03:58:40|846.21|842.57|846.09|842.45|846.21|842.57|845.96|842.32|0
1646798340000|2022-03-09 03:59:00|846.45|842.81|846.33|842.69|846.69|843.05|846.21|842.57|0
1646798350000|2022-03-09 03:59:10|846.21|842.57|845.48|841.84|846.21|842.57|845.48|841.84|0
1646798360000|2022-03-09 03:59:20|844.99|841.35|845.24|841.6|845.24|841.6|844.99|841.35|0
1646798370000|2022-03-09 03:59:30|845.48|841.84|845.36|841.72|845.48|841.84|845.36|841.72|0
1646798380000|2022-03-09 03:59:40|845.48|841.84|845.36|841.72|845.61|841.97|845.24|841.6|0
1646798390000|2022-03-09 03:59:50|844.99|841.35|844.99|841.35|844.99|841.35|844.75|841.11|0
1646798400000|2022-03-09 04:00:00|844.64|841|844.64|841|844.88|841.24|844.64|841|0
1646798410000|2022-03-09 04:00:10|844.75|841.11|843.91|840.27|844.99|841.35|843.91|840.27|0
1646798420000|2022-03-09 04:00:20|844.02|840.38|843.67|840.03|844.02|840.38|843.67|840.03|0
1646798430000|2022-03-09 04:00:30|843.54|839.9|842.7|839.06|843.54|839.9|842.7|839.06|0
1646798440000|2022-03-09 04:00:40|842.81|839.17|841.84|838.2|842.94|839.3|841.84|838.2|0
1646798450000|2022-03-09 04:00:50|841.73|838.09|842.21|838.57|842.21|838.57|841.73|838.09|0
1646798460000|2022-03-09 04:01:00|842.09|838.45|841.84|838.2|842.09|838.45|841.73|838.09|0
1646798470000|2022-03-09 04:01:10|841.6|837.96|840.63|836.99|841.6|837.96|840.63|836.99|0
1646798480000|2022-03-09 04:01:20|840.88|837.24|840.63|836.99|840.88|837.24|840.52|836.88|0
1646798490000|2022-03-09 04:01:30|840.76|837.12|840.15|836.51|840.88|837.24|840.15|836.51|0
1646798500000|2022-03-09 04:01:40|839.91|836.27|835.43|831.79|839.91|836.27|834.95|831.31|0
1646798510000|2022-03-09 04:01:50|835.79|832.15|835.19|831.55|836.28|832.64|835.19|831.55|0
1646798520000|2022-03-09 04:02:00|834.82|831.18|834.71|831.07|834.82|831.18|834.58|830.94|0
1646798530000|2022-03-09 04:02:10|834.95|831.31|835.55|831.91|835.68|832.04|834.95|831.31|0
1646798540000|2022-03-09 04:02:20|835.31|831.67|834.71|831.07|835.68|832.04|834.71|831.07|0
1646798550000|2022-03-09 04:02:30|834.47|830.83|834.34|830.7|834.95|831.31|834.34|830.7|0
1646798560000|2022-03-09 04:02:40|834.47|830.83|835.43|831.79|835.43|831.79|834.47|830.83|0
1646798570000|2022-03-09 04:02:50|835.07|831.43|834.95|831.31|835.55|831.91|834.95|831.31|0
1646798580000|2022-03-09 04:03:00|834.82|831.18|835.07|831.43|835.07|831.43|834.82|831.18|0
1646798590000|2022-03-09 04:03:10|835.31|831.67|835.07|831.43|835.31|831.67|835.07|831.43|0
1646798600000|2022-03-09 04:03:20|834.82|831.18|835.19|831.55|835.31|831.67|834.82|831.18|0
1646798610000|2022-03-09 04:03:30|834.95|831.31|835.19|831.55|835.19|831.55|834.95|831.31|0
1646798620000|2022-03-09 04:03:40|834.95|831.31|835.31|831.67|835.31|831.67|834.95|831.31|0
1646798630000|2022-03-09 04:03:50|835.19|831.55|835.31|831.67|835.43|831.79|835.19|831.55|0
1646798640000|2022-03-09 04:04:00|835.55|831.91|836.16|832.52|836.16|832.52|835.55|831.91|0
1646798650000|2022-03-09 04:04:10|835.92|832.28|835.19|831.55|835.92|832.28|835.07|831.43|0
1646798660000|2022-03-09 04:04:20|835.07|831.43|835.31|831.67|835.31|831.67|835.07|831.43|0
1646798670000|2022-03-09 04:04:30|835.55|831.91|835.31|831.67|835.55|831.91|835.31|831.67|0
1646798680000|2022-03-09 04:04:40|835.79|832.15|835.55|831.91|835.79|832.15|835.55|831.91|0
1646798690000|2022-03-09 04:04:50|835.43|831.79|835.55|831.91|835.55|831.91|835.31|831.67|0
1646798700000|2022-03-09 04:05:00|835.19|831.55|835.55|831.91|835.55|831.91|835.19|831.55|0
1646798710000|2022-03-09 04:05:10|835.07|831.43|835.55|831.91|835.55|831.91|834.95|831.31|0
1646798720000|2022-03-09 04:05:20|835.43|831.79|835.19|831.55|835.43|831.79|835.07|831.43|0
1646798730000|2022-03-09 04:05:30|835.31|831.67|835.31|831.67|835.31|831.67|835.19|831.55|0
1646798740000|2022-03-09 04:05:40|835.19|831.55|835.19|831.55|835.19|831.55|835.19|831.55|0
1646798750000|2022-03-09 04:05:50|835.31|831.67|835.07|831.43|835.31|831.67|835.07|831.43|0
1646798760000|2022-03-09 04:06:00|834.82|831.18|834.71|831.07|834.82|831.18|834.71|831.07|0
1646798770000|2022-03-09 04:06:10|834.82|831.18|834.82|831.18|834.95|831.31|834.82|831.18|0
1646798780000|2022-03-09 04:06:20|834.95|831.31|834.82|831.18|834.95|831.31|834.82|831.18|0
1646798790000|2022-03-09 04:06:30|834.71|831.07|832.41|828.77|834.71|831.07|832.41|828.77|0
1646798800000|2022-03-09 04:06:40|832.53|828.89|832.53|828.89|832.53|828.89|832.53|828.89|0
1646798810000|2022-03-09 04:06:50|832.89|829.25|833.61|829.97|833.61|829.97|832.89|829.25|0
1646798820000|2022-03-09 04:07:00|833.5|829.86|834.82|831.18|834.82|831.18|833.5|829.86|0
1646798830000|2022-03-09 04:07:10|834.58|830.94|834.34|830.7|834.82|831.18|834.34|830.7|0
1646798840000|2022-03-09 04:07:20|834.58|830.94|834.71|831.07|834.71|831.07|834.58|830.94|0
1646798850000|2022-03-09 04:07:30|834.58|830.94|833.86|830.22|834.58|830.94|833.86|830.22|0
1646798860000|2022-03-09 04:07:40|833.98|830.34|833.74|830.1|833.98|830.34|833.74|830.1|0
1646798870000|2022-03-09 04:07:50|833.86|830.22|834.1|830.46|834.1|830.46|833.86|830.22|0
1646798880000|2022-03-09 04:08:00|833.86|830.22|833.61|829.97|833.86|830.22|833.61|829.97|0
1646798890000|2022-03-09 04:08:10|833.37|829.73|834.1|830.46|834.1|830.46|833.37|829.73|0
1646798900000|2022-03-09 04:08:20|834.34|830.7|834.47|830.83|834.47|830.83|834.34|830.7|0
1646798910000|2022-03-09 04:08:30|834.34|830.7|834.22|830.58|834.34|830.7|834.22|830.58|0
1646798920000|2022-03-09 04:08:40|834.1|830.46|834.1|830.46|834.34|830.7|834.1|830.46|0
1646798930000|2022-03-09 04:08:50|834.34|830.7|834.34|830.7|834.34|830.7|834.1|830.46|0
1646798940000|2022-03-09 04:09:00|834.47|830.83|834.1|830.46|834.47|830.83|834.1|830.46|0
1646798950000|2022-03-09 04:09:10|834.22|830.58|834.47|830.83|834.47|830.83|834.22|830.58|0
1646798960000|2022-03-09 04:09:20|834.34|830.7|834.22|830.58|834.34|830.7|833.98|830.34|0
1646798970000|2022-03-09 04:09:30|833.98|830.34|834.34|830.7|834.34|830.7|833.86|830.22|0
1646798980000|2022-03-09 04:09:40|834.47|830.83|834.1|830.46|834.47|830.83|833.98|830.34|0
1646799000000|2022-03-09 04:10:00|833.86|830.22|835.07|831.43|835.07|831.43|833.86|830.22|0
1646799010000|2022-03-09 04:10:10|834.58|830.94|835.19|831.55|835.19|831.55|834.58|830.94|0
1646799020000|2022-03-09 04:10:20|836.64|833|836.16|832.52|836.64|833|835.79|832.15|0
1646799030000|2022-03-09 04:10:30|836.27|832.63|836.27|832.63|836.52|832.88|836.27|832.63|0
1646799040000|2022-03-09 04:10:40|836.16|832.52|836.52|832.88|836.52|832.88|836.16|832.52|0
1646799050000|2022-03-09 04:10:50|836.27|832.63|836.16|832.52|836.27|832.63|836.03|832.39|0
1646799060000|2022-03-09 04:11:00|835.19|831.55|834.82|831.18|835.19|831.55|834.71|831.07|0
1646799070000|2022-03-09 04:11:10|835.06|831.42|835.43|831.79|835.43|831.79|835.06|831.42|0
1646799080000|2022-03-09 04:11:20|835.19|831.55|835.19|831.55|835.55|831.91|835.19|831.55|0
1646799090000|2022-03-09 04:11:30|835.31|831.67|834.82|831.18|835.31|831.67|834.82|831.18|0
1646799100000|2022-03-09 04:11:40|835.43|831.79|835.06|831.42|835.43|831.79|835.06|831.42|0
1646799110000|2022-03-09 04:11:50|834.95|831.31|835.19|831.55|835.19|831.55|834.95|831.31|0
1646799120000|2022-03-09 04:12:00|835.06|831.42|834.71|831.07|835.19|831.55|834.71|831.07|0
1646799130000|2022-03-09 04:12:10|834.58|830.94|834.82|831.18|834.82|831.18|834.58|830.94|0
1646799140000|2022-03-09 04:12:20|834.22|830.58|834.58|830.94|834.58|830.94|834.1|830.46|0
1646799150000|2022-03-09 04:12:30|834.46|830.82|834.1|830.46|834.46|830.82|834.1|830.46|0
1646799160000|2022-03-09 04:12:40|833.98|830.34|834.34|830.7|834.34|830.7|833.98|830.34|0
1646799170000|2022-03-09 04:12:50|834.1|830.46|834.1|830.46|834.1|830.46|834.1|830.46|0
1646799180000|2022-03-09 04:13:00|833.86|830.22|834.1|830.46|834.34|830.7|833.86|830.22|0
1646799190000|2022-03-09 04:13:10|833.86|830.22|833.98|830.34|834.1|830.46|833.86|830.22|0
1646799200000|2022-03-09 04:13:20|834.1|830.46|834.22|830.58|834.22|830.58|834.1|830.46|0
1646799210000|2022-03-09 04:13:30|834.1|830.46|834.22|830.58|834.22|830.58|834.1|830.46|0
1646799220000|2022-03-09 04:13:40|834.1|830.46|834.34|830.7|834.34|830.7|834.1|830.46|0
1646799230000|2022-03-09 04:13:50|834.1|830.46|832.65|829.01|834.1|830.46|832.65|829.01|0
1646799240000|2022-03-09 04:14:00|832.4|828.76|831.92|828.28|832.4|828.76|831.92|828.28|0
1646799250000|2022-03-09 04:14:10|831.68|828.04|831.92|828.28|832.16|828.52|831.68|828.04|0
1646799260000|2022-03-09 04:14:20|831.8|828.16|832.16|828.52|832.16|828.52|831.8|828.16|0
1646799270000|2022-03-09 04:14:30|831.8|828.16|832.05|828.41|832.05|828.41|831.68|828.04|0
1646799280000|2022-03-09 04:14:40|831.68|828.04|831.44|827.8|831.68|828.04|831.44|827.8|0
1646799290000|2022-03-09 04:14:50|831.68|828.04|831.44|827.8|831.92|828.28|831.44|827.8|0
1646799300000|2022-03-09 04:15:00|831.32|827.68|832.4|828.76|832.4|828.76|831.32|827.68|0
1646799310000|2022-03-09 04:15:10|832.65|829.01|832.53|828.89|832.65|829.01|832.53|828.89|0
1646799320000|2022-03-09 04:15:20|832.29|828.65|832.53|828.89|832.53|828.89|832.29|828.65|0
1646799330000|2022-03-09 04:15:30|832.77|829.13|832.4|828.76|832.77|829.13|832.4|828.76|0
1646799340000|2022-03-09 04:15:40|832.29|828.65|832.53|828.89|832.53|828.89|832.29|828.65|0
1646799350000|2022-03-09 04:15:50|832.4|828.76|832.29|828.65|832.4|828.76|832.16|828.52|0
1646799360000|2022-03-09 04:16:00|832.4|828.76|832.53|828.89|832.65|829.01|832.4|828.76|0
1646799370000|2022-03-09 04:16:10|832.4|828.76|832.53|828.89|832.65|829.01|832.4|828.76|0
1646799380000|2022-03-09 04:16:20|832.65|829.01|832.77|829.13|833.13|829.49|832.65|829.01|0
1646799390000|2022-03-09 04:16:30|832.65|829.01|833.01|829.37|833.01|829.37|832.65|829.01|0
1646799400000|2022-03-09 04:16:40|832.89|829.25|832.77|829.13|833.01|829.37|832.77|829.13|0
1646799410000|2022-03-09 04:16:50|832.65|829.01|832.65|829.01|832.65|829.01|832.4|828.76|0
1646799420000|2022-03-09 04:17:00|832.53|828.89|832.05|828.41|832.53|828.89|831.92|828.28|0
1646799430000|2022-03-09 04:17:10|832.16|828.52|832.53|828.89|832.53|828.89|832.16|828.52|0
1646799440000|2022-03-09 04:17:20|832.65|829.01|832.29|828.65|832.65|829.01|832.29|828.65|0
1646799450000|2022-03-09 04:17:30|832.16|828.52|831.92|828.28|832.16|828.52|831.68|828.04|0
1646799460000|2022-03-09 04:17:40|831.68|828.04|831.92|828.28|832.05|828.41|831.68|828.04|0
1646799470000|2022-03-09 04:17:50|831.68|828.04|831.68|828.04|831.68|828.04|831.68|828.04|0
1646799480000|2022-03-09 04:18:00|832.16|828.52|832.05|828.41|832.16|828.52|832.05|828.41|0
1646799490000|2022-03-09 04:18:10|831.92|828.28|831.44|827.8|831.92|828.28|831.44|827.8|0
1646799500000|2022-03-09 04:18:20|831.56|827.92|831.44|827.8|831.56|827.92|831.44|827.8|0
1646799510000|2022-03-09 04:18:30|831.56|827.92|831.68|828.04|831.68|828.04|831.56|827.92|0
1646799520000|2022-03-09 04:18:40|831.56|827.92|831.44|827.8|831.68|828.04|831.44|827.8|0
1646799530000|2022-03-09 04:18:50|831.56|827.92|831.32|827.68|831.56|827.92|831.32|827.68|0
1646799540000|2022-03-09 04:19:00|831.19|827.55|831.08|827.44|831.32|827.68|831.08|827.44|0
1646799550000|2022-03-09 04:19:10|831.19|827.55|831.68|828.04|831.8|828.16|831.19|827.55|0
1646799560000|2022-03-09 04:19:20|831.44|827.8|832.05|828.41|832.05|828.41|831.44|827.8|0
1646799570000|2022-03-09 04:19:30|831.56|827.92|831.92|828.28|832.05|828.41|831.56|827.92|0
1646799580000|2022-03-09 04:19:40|831.68|828.04|831.32|827.68|831.68|828.04|831.32|827.68|0
1646799590000|2022-03-09 04:19:50|831.08|827.44|830.84|827.2|831.08|827.44|830.84|827.2|0
1646799600000|2022-03-09 04:20:00|830.35|826.71|829.39|825.75|830.35|826.71|829.39|825.75|0
1646799610000|2022-03-09 04:20:10|829.5|825.86|829.74|826.1|830.47|826.83|829.5|825.86|0
1646799620000|2022-03-09 04:20:20|830.11|826.47|830.6|826.96|830.6|826.96|830.11|826.47|0
1646799630000|2022-03-09 04:20:30|830.71|827.07|830.95|827.31|830.95|827.31|830.71|827.07|0
1646799640000|2022-03-09 04:20:40|830.71|827.07|829.74|826.1|830.71|827.07|829.63|825.99|0
1646799650000|2022-03-09 04:20:50|829.63|825.99|829.02|825.38|829.74|826.1|829.02|825.38|0
1646799660000|2022-03-09 04:21:00|829.26|825.62|829.15|825.51|829.26|825.62|829.15|825.51|0
1646799670000|2022-03-09 04:21:10|829.26|825.62|829.63|825.99|829.99|826.35|829.26|825.62|0
1646799680000|2022-03-09 04:21:20|829.74|826.1|829.39|825.75|829.74|826.1|829.39|825.75|0
1646799690000|2022-03-09 04:21:30|829.02|825.38|829.5|825.86|829.5|825.86|829.02|825.38|0
1646799700000|2022-03-09 04:21:40|829.63|825.99|829.74|826.1|829.99|826.35|829.5|825.86|0
1646799710000|2022-03-09 04:21:50|829.63|825.99|829.87|826.23|829.87|826.23|829.63|825.99|0
1646799720000|2022-03-09 04:22:00|829.39|825.75|829.5|825.86|829.5|825.86|829.39|825.75|0
1646799730000|2022-03-09 04:22:10|829.74|826.1|829.39|825.75|829.74|826.1|829.39|825.75|0
1646799740000|2022-03-09 04:22:20|829.15|825.51|829.63|825.99|829.63|825.99|829.15|825.51|0
1646799750000|2022-03-09 04:22:30|829.74|826.1|830.11|826.47|830.23|826.59|829.63|825.99|0
1646799760000|2022-03-09 04:22:40|829.87|826.23|829.99|826.35|830.11|826.47|829.87|826.23|0
1646799770000|2022-03-09 04:22:50|829.74|826.1|829.26|825.62|829.74|826.1|829.26|825.62|0
1646799780000|2022-03-09 04:23:00|829.39|825.75|829.63|825.99|829.63|825.99|829.39|825.75|0
1646799790000|2022-03-09 04:23:10|829.5|825.86|829.02|825.38|829.5|825.86|829.02|825.38|0
1646799800000|2022-03-09 04:23:20|829.14|825.5|828.78|825.14|829.14|825.5|828.78|825.14|0
1646799810000|2022-03-09 04:23:30|828.18|824.54|828.66|825.02|828.66|825.02|828.18|824.54|0
1646799820000|2022-03-09 04:23:40|828.78|825.14|828.78|825.14|828.78|825.14|828.78|825.14|0
1646799830000|2022-03-09 04:23:50|828.66|825.02|829.14|825.5|829.14|825.5|828.66|825.02|0
1646799840000|2022-03-09 04:24:00|828.9|825.26|828.66|825.02|828.9|825.26|828.66|825.02|0
1646799850000|2022-03-09 04:24:10|828.78|825.14|828.66|825.02|828.78|825.14|828.66|825.02|0
1646799860000|2022-03-09 04:24:20|828.9|825.26|828.9|825.26|828.9|825.26|828.78|825.14|0
1646799870000|2022-03-09 04:24:30|828.78|825.14|829.63|825.99|829.63|825.99|828.78|825.14|0
1646799880000|2022-03-09 04:24:40|829.74|826.1|829.74|826.1|829.74|826.1|829.63|825.99|0
1646799890000|2022-03-09 04:24:50|829.5|825.86|829.63|825.99|829.74|826.1|829.39|825.75|0
1646799900000|2022-03-09 04:25:00|829.5|825.86|829.5|825.86|829.5|825.86|829.5|825.86|0
1646799910000|2022-03-09 04:25:10|829.87|826.23|830.71|827.07|831.44|827.8|829.87|826.23|0
1646799920000|2022-03-09 04:25:20|830.95|827.31|831.08|827.44|831.08|827.44|830.84|827.2|0
1646799930000|2022-03-09 04:25:30|831.19|827.55|831.19|827.55|831.19|827.55|830.95|827.31|0
1646799940000|2022-03-09 04:25:40|830.71|827.07|831.76|828.12|831.76|828.12|830.71|827.07|0
1646799950000|2022-03-09 04:25:50|831.65|828.01|831.65|828.01|831.65|828.01|831.41|827.77|0
1646799960000|2022-03-09 04:26:00|831.76|828.12|831.76|828.12|831.76|828.12|831.65|828.01|0
1646799970000|2022-03-09 04:26:10|831.52|827.88|831.52|827.88|831.52|827.88|831.52|827.88|0
1646799980000|2022-03-09 04:26:20|831.41|827.77|831.52|827.88|831.76|828.12|831.41|827.77|0
1646799990000|2022-03-09 04:26:30|831.93|828.29|832.06|828.42|832.3|828.66|831.93|828.29|0
1646800000000|2022-03-09 04:26:40|832.17|828.53|831.93|828.29|832.17|828.53|831.93|828.29|0
1646800010000|2022-03-09 04:26:50|832.42|828.78|831.45|827.81|832.42|828.78|831.45|827.81|0
1646800020000|2022-03-09 04:27:00|831.58|827.94|830.97|827.33|831.82|828.18|830.97|827.33|0
1646800030000|2022-03-09 04:27:10|831.09|827.45|830.49|826.85|831.09|827.45|830.37|826.73|0
1646800040000|2022-03-09 04:27:20|830.37|826.73|829.76|826.12|830.37|826.73|829.76|826.12|0
1646800050000|2022-03-09 04:27:30|829.89|826.25|829.76|826.12|829.89|826.25|829.76|826.12|0
1646800060000|2022-03-09 04:27:40|829.52|825.88|829.28|825.64|829.52|825.88|829.28|825.64|0
1646800070000|2022-03-09 04:27:50|829.52|825.88|828.8|825.16|829.52|825.88|828.8|825.16|0
1646800080000|2022-03-09 04:28:00|828.56|824.92|828.2|824.56|828.56|824.92|828.2|824.56|0
1646800090000|2022-03-09 04:28:10|828.08|824.44|828.08|824.44|828.2|824.56|828.08|824.44|0
1646800100000|2022-03-09 04:28:20|828.44|824.8|828.44|824.8|828.44|824.8|828.32|824.68|0
1646800110000|2022-03-09 04:28:30|828.92|825.28|827.84|824.2|829.04|825.4|827.84|824.2|0
1646800120000|2022-03-09 04:28:40|827.59|823.95|827.59|823.95|827.84|824.2|826.87|823.23|0
1646800130000|2022-03-09 04:28:50|827.72|824.08|826.27|822.63|827.72|824.08|826.27|822.63|0
1646800140000|2022-03-09 04:29:00|826.15|822.51|824.22|820.58|826.27|822.63|824.22|820.58|0
1646800150000|2022-03-09 04:29:10|822.66|819.02|823.02|819.38|823.38|819.74|822.66|819.02|0
1646800160000|2022-03-09 04:29:20|822.66|819.02|823.02|819.38|823.38|819.74|822.3|818.66|0
1646800170000|2022-03-09 04:29:30|822.9|819.26|823.38|819.74|823.38|819.74|822.42|818.78|0
1646800180000|2022-03-09 04:29:40|823.14|819.5|822.54|818.9|823.14|819.5|822.54|818.9|0
1646800190000|2022-03-09 04:29:50|822.42|818.78|822.06|818.42|822.66|819.02|821.94|818.3|0
1646800200000|2022-03-09 04:30:00|821.94|818.3|822.06|818.42|822.06|818.42|821.33|817.69|0
1646800210000|2022-03-09 04:30:10|822.3|818.66|822.66|819.02|822.9|819.26|822.06|818.42|0
1646800220000|2022-03-09 04:30:20|822.3|818.66|822.3|818.66|822.42|818.78|822.06|818.42|0
1646800230000|2022-03-09 04:30:30|822.54|818.9|822.66|819.02|822.66|819.02|822.3|818.66|0
1646800240000|2022-03-09 04:30:40|822.06|818.42|822.06|818.42|822.3|818.66|822.06|818.42|0
1646800250000|2022-03-09 04:30:50|821.94|818.3|821.82|818.18|822.3|818.66|821.82|818.18|0
1646800260000|2022-03-09 04:31:00|821.57|817.93|821.09|817.45|821.57|817.93|821.09|817.45|0
1646800270000|2022-03-09 04:31:10|820.98|817.34|821.57|817.93|821.57|817.93|820.85|817.21|0
1646800280000|2022-03-09 04:31:20|821.33|817.69|821.94|818.3|821.94|818.3|821.33|817.69|0
1646800290000|2022-03-09 04:31:30|821.57|817.93|821.82|818.18|821.82|818.18|821.46|817.82|0
1646800300000|2022-03-09 04:31:40|821.57|817.93|823.02|819.38|823.02|819.38|821.57|817.93|0
1646800310000|2022-03-09 04:31:50|822.9|819.26|822.54|818.9|822.9|819.26|822.42|818.78|0
1646800320000|2022-03-09 04:32:00|822.66|819.02|822.3|818.66|822.66|819.02|822.3|818.66|0
1646800330000|2022-03-09 04:32:10|822.42|818.78|822.78|819.14|822.9|819.26|822.42|818.78|0
1646800340000|2022-03-09 04:32:20|822.9|819.26|823.02|819.38|823.02|819.38|822.9|819.26|0
1646800350000|2022-03-09 04:32:30|823.26|819.62|822.9|819.26|823.26|819.62|822.9|819.26|0
1646800360000|2022-03-09 04:32:40|823.5|819.86|823.62|819.98|823.62|819.98|823.5|819.86|0
1646800370000|2022-03-09 04:32:50|823.5|819.86|822.66|819.02|823.5|819.86|822.66|819.02|0
1646800380000|2022-03-09 04:33:00|822.78|819.14|823.26|819.62|823.26|819.62|822.78|819.14|0
1646800390000|2022-03-09 04:33:10|823.38|819.74|823.5|819.86|823.5|819.86|823.38|819.74|0
1646800400000|2022-03-09 04:33:20|823.26|819.62|823.98|820.34|823.98|820.34|823.26|819.62|0
1646800410000|2022-03-09 04:33:30|823.74|820.1|823.74|820.1|823.98|820.34|823.74|820.1|0
1646800420000|2022-03-09 04:33:40|823.5|819.86|823.74|820.1|823.87|820.23|823.5|819.86|0
1646800430000|2022-03-09 04:33:50|823.5|819.86|823.02|819.38|823.62|819.98|823.02|819.38|0
1646800440000|2022-03-09 04:34:00|823.14|819.5|823.14|819.5|823.26|819.62|823.02|819.38|0
1646800450000|2022-03-09 04:34:10|822.78|819.14|822.42|818.78|822.78|819.14|822.42|818.78|0
1646800460000|2022-03-09 04:34:20|822.3|818.66|822.78|819.14|822.78|819.14|822.3|818.66|0
1646800470000|2022-03-09 04:34:30|823.02|819.38|823.38|819.74|823.38|819.74|822.9|819.26|0
1646800480000|2022-03-09 04:34:40|823.26|819.62|823.5|819.86|823.5|819.86|823.26|819.62|0
1646800490000|2022-03-09 04:34:50|823.62|819.98|823.26|819.62|823.62|819.98|823.26|819.62|0
1646800500000|2022-03-09 04:35:00|822.9|819.26|823.14|819.5|823.14|819.5|822.78|819.14|0
1646800510000|2022-03-09 04:35:10|823.26|819.62|823.5|819.86|823.5|819.86|823.26|819.62|0
1646800520000|2022-03-09 04:35:20|823.62|819.98|823.74|820.1|823.74|820.1|823.5|819.86|0
1646800530000|2022-03-09 04:35:30|823.5|819.86|823.26|819.62|823.5|819.86|823.14|819.5|0
1646800540000|2022-03-09 04:35:40|822.78|819.14|822.18|818.54|822.78|819.14|822.18|818.54|0
1646800550000|2022-03-09 04:35:50|822.3|818.66|822.06|818.42|822.42|818.78|822.06|818.42|0
1646800560000|2022-03-09 04:36:00|821.81|818.17|821.94|818.3|821.94|818.3|821.7|818.06|0
1646800570000|2022-03-09 04:36:10|822.06|818.42|821.81|818.17|822.18|818.54|821.81|818.17|0
1646800580000|2022-03-09 04:36:20|821.57|817.93|821.81|818.17|821.81|818.17|821.57|817.93|0
1646800590000|2022-03-09 04:36:30|821.7|818.06|822.06|818.42|822.06|818.42|821.7|818.06|0
1646800600000|2022-03-09 04:36:40|822.18|818.54|822.18|818.54|822.18|818.54|822.06|818.42|0
1646800610000|2022-03-09 04:36:50|822.06|818.42|821.81|818.17|822.06|818.42|821.81|818.17|0
1646800620000|2022-03-09 04:37:00|821.94|818.3|822.54|818.9|822.54|818.9|821.94|818.3|0
1646800630000|2022-03-09 04:37:10|822.66|819.02|822.3|818.66|822.66|819.02|822.18|818.54|0
1646800640000|2022-03-09 04:37:20|822.18|818.54|821.81|818.17|822.18|818.54|821.57|817.93|0
1646800650000|2022-03-09 04:37:30|822.06|818.42|822.3|818.66|822.54|818.9|822.06|818.42|0
1646800660000|2022-03-09 04:37:40|822.18|818.54|822.18|818.54|822.18|818.54|822.18|818.54|0
1646800670000|2022-03-09 04:37:50|822.3|818.66|822.54|818.9|822.54|818.9|822.3|818.66|0
1646800680000|2022-03-09 04:38:00|822.66|819.02|822.78|819.14|822.78|819.14|822.66|819.02|0
1646800690000|2022-03-09 04:38:10|822.54|818.9|822.9|819.26|822.9|819.26|822.54|818.9|0
1646800700000|2022-03-09 04:38:20|822.54|818.9|822.66|819.02|822.78|819.14|822.54|818.9|0
1646800710000|2022-03-09 04:38:30|822.54|818.9|822.3|818.66|822.66|819.02|822.3|818.66|0
1646800720000|2022-03-09 04:38:40|822.54|818.9|822.54|818.9|822.54|818.9|822.54|818.9|0
1646800730000|2022-03-09 04:38:50|822.42|818.78|822.3|818.66|822.42|818.78|822.3|818.66|0
1646800740000|2022-03-09 04:39:00|821.81|818.17|821.33|817.69|821.81|818.17|821.33|817.69|0
1646800750000|2022-03-09 04:39:10|821.09|817.45|821.22|817.58|821.22|817.58|821.09|817.45|0
1646800760000|2022-03-09 04:39:20|821.09|817.45|820.5|816.86|821.09|817.45|820.5|816.86|0
1646800770000|2022-03-09 04:39:30|820.13|816.49|820.61|816.97|820.61|816.97|820.13|816.49|0
1646800780000|2022-03-09 04:39:40|820.5|816.86|820.5|816.86|820.5|816.86|820.5|816.86|0
1646800790000|2022-03-09 04:39:50|820.61|816.97|820.37|816.73|820.61|816.97|820.13|816.49|0
1646800800000|2022-03-09 04:40:00|820.13|816.49|820.74|817.1|820.85|817.21|820.13|816.49|0
1646800810000|2022-03-09 04:40:10|820.85|817.21|822.3|818.66|822.54|818.9|820.85|817.21|0
1646800820000|2022-03-09 04:40:20|822.05|818.41|822.42|818.78|822.42|818.78|822.05|818.41|0
1646800830000|2022-03-09 04:40:30|822.05|818.41|822.05|818.41|822.05|818.41|821.57|817.93|0
1646800840000|2022-03-09 04:40:40|822.3|818.66|822.42|818.78|822.54|818.9|822.18|818.54|0
1646800850000|2022-03-09 04:40:50|822.66|819.02|822.05|818.41|822.66|819.02|822.05|818.41|0
1646800860000|2022-03-09 04:41:00|822.3|818.66|822.54|818.9|822.54|818.9|822.3|818.66|0
1646800870000|2022-03-09 04:41:10|822.3|818.66|822.42|818.78|822.42|818.78|822.3|818.66|0
1646800880000|2022-03-09 04:41:20|822.66|819.02|821.81|818.17|822.66|819.02|821.81|818.17|0
1646800890000|2022-03-09 04:41:30|821.33|817.69|821.09|817.45|821.33|817.69|821.09|817.45|0
1646800900000|2022-03-09 04:41:40|820.98|817.34|821.33|817.69|821.46|817.82|820.98|817.34|0
1646800910000|2022-03-09 04:41:50|820.85|817.21|820.37|816.73|821.09|817.45|820.37|816.73|0
1646800920000|2022-03-09 04:42:00|821.22|817.58|820.61|816.97|821.22|817.58|820.61|816.97|0
1646800930000|2022-03-09 04:42:10|820.5|816.86|820.85|817.21|820.85|817.21|820.5|816.86|0
1646800940000|2022-03-09 04:42:20|820.98|817.34|820.98|817.34|820.98|817.34|820.98|817.34|0
1646800950000|2022-03-09 04:42:30|821.33|817.69|821.22|817.58|821.33|817.69|821.09|817.45|0
1646800960000|2022-03-09 04:42:40|821.94|818.3|822.54|818.9|822.54|818.9|821.94|818.3|0
1646800970000|2022-03-09 04:42:50|822.78|819.14|822.66|819.02|823.02|819.38|822.66|819.02|0
1646800980000|2022-03-09 04:43:00|822.78|819.14|822.78|819.14|822.78|819.14|822.78|819.14|0
1646800990000|2022-03-09 04:43:10|822.9|819.26|822.9|819.26|822.9|819.26|822.9|819.26|0
1646801000000|2022-03-09 04:43:20|823.02|819.38|823.14|819.5|823.26|819.62|823.02|819.38|0
1646801010000|2022-03-09 04:43:30|823.5|819.86|823.5|819.86|823.5|819.86|823.26|819.62|0
1646801020000|2022-03-09 04:43:40|823.62|819.98|823.38|819.74|823.62|819.98|823.26|819.62|0
1646801030000|2022-03-09 04:43:50|823.5|819.86|823.5|819.86|823.62|819.98|823.5|819.86|0
1646801040000|2022-03-09 04:44:00|823.62|819.98|823.5|819.86|823.62|819.98|823.5|819.86|0
1646801050000|2022-03-09 04:44:10|823.74|820.1|823.74|820.1|823.74|820.1|823.62|819.98|0
1646801060000|2022-03-09 04:44:20|823.86|820.22|823.74|820.1|824.11|820.47|823.74|820.1|0
1646801070000|2022-03-09 04:44:30|823.62|819.98|823.02|819.38|823.62|819.98|823.02|819.38|0
1646801080000|2022-03-09 04:44:40|822.9|819.26|822.66|819.02|822.9|819.26|822.66|819.02|0
1646801090000|2022-03-09 04:44:50|822.78|819.14|823.02|819.38|823.02|819.38|822.78|819.14|0
1646801100000|2022-03-09 04:45:00|822.78|819.14|822.9|819.26|822.9|819.26|822.66|819.02|0
1646801110000|2022-03-09 04:45:10|823.02|819.38|823.02|819.38|823.26|819.62|823.02|819.38|0
1646801120000|2022-03-09 04:45:20|822.78|819.14|822.78|819.14|822.78|819.14|822.78|819.14|0
1646801130000|2022-03-09 04:45:30|823.02|819.38|823.86|820.22|823.86|820.22|823.02|819.38|0
1646801140000|2022-03-09 04:45:40|824.22|820.58|823.98|820.34|824.46|820.82|823.98|820.34|0
1646801150000|2022-03-09 04:45:50|824.22|820.58|824.46|820.82|824.46|820.82|824.1|820.46|0
1646801160000|2022-03-09 04:46:00|823.98|820.34|824.46|820.82|824.46|820.82|823.98|820.34|0
1646801170000|2022-03-09 04:46:10|824.35|820.71|824.59|820.95|824.59|820.95|824.35|820.71|0
1646801180000|2022-03-09 04:46:20|824.46|820.82|824.46|820.82|824.46|820.82|824.46|820.82|0
1646801190000|2022-03-09 04:46:30|824.35|820.71|823.74|820.1|824.35|820.71|823.74|820.1|0
1646801200000|2022-03-09 04:46:40|823.62|819.98|823.62|819.98|823.62|819.98|823.5|819.86|0
1646801210000|2022-03-09 04:46:50|823.5|819.86|823.5|819.86|823.5|819.86|823.5|819.86|0
1646801220000|2022-03-09 04:47:00|823.38|819.74|823.38|819.74|823.38|819.74|823.02|819.38|0
1646801230000|2022-03-09 04:47:10|823.26|819.62|823.38|819.74|823.38|819.74|823.26|819.62|0
1646801240000|2022-03-09 04:47:20|823.62|819.98|823.5|819.86|823.62|819.98|823.38|819.74|0
1646801250000|2022-03-09 04:47:30|823.74|820.1|823.98|820.34|823.98|820.34|823.74|820.1|0
1646801270000|2022-03-09 04:47:50|823.86|820.22|824.22|820.58|824.22|820.58|823.86|820.22|0
1646801280000|2022-03-09 04:48:00|824.1|820.46|823.74|820.1|824.1|820.46|823.74|820.1|0
1646801290000|2022-03-09 04:48:10|823.62|819.98|823.5|819.86|823.62|819.98|823.5|819.86|0
1646801300000|2022-03-09 04:48:20|823.62|819.98|823.86|820.22|823.86|820.22|823.62|819.98|0
1646801310000|2022-03-09 04:48:30|823.5|819.86|823.26|819.62|823.74|820.1|823.26|819.62|0
1646801320000|2022-03-09 04:48:40|823.14|819.5|823.02|819.38|823.26|819.62|823.02|819.38|0
1646801330000|2022-03-09 04:48:50|823.5|819.86|823.26|819.62|823.5|819.86|823.26|819.62|0
1646801350000|2022-03-09 04:49:10|823.02|819.38|823.02|819.38|823.26|819.62|823.02|819.38|0
1646801360000|2022-03-09 04:49:20|822.78|819.14|822.78|819.14|822.78|819.14|822.78|819.14|0
1646801370000|2022-03-09 04:49:30|821.33|817.69|821.09|817.45|821.7|818.06|821.09|817.45|0
1646801380000|2022-03-09 04:49:40|820.98|817.34|820.74|817.1|820.98|817.34|820.74|817.1|0
1646801390000|2022-03-09 04:49:50|820.85|817.21|820.98|817.34|820.98|817.34|820.85|817.21|0
1646801400000|2022-03-09 04:50:00|821.57|817.93|821.33|817.69|821.57|817.93|821.33|817.69|0
1646801410000|2022-03-09 04:50:10|821.09|817.45|820.37|816.73|821.09|817.45|820.37|816.73|0
1646801420000|2022-03-09 04:50:20|820.61|816.97|820.73|817.09|820.73|817.09|820.37|816.73|0
1646801430000|2022-03-09 04:50:30|820.49|816.85|820.61|816.97|820.73|817.09|820.37|816.73|0
1646801440000|2022-03-09 04:50:40|820.73|817.09|821.33|817.69|821.33|817.69|820.73|817.09|0
1646801450000|2022-03-09 04:50:50|821.22|817.58|821.22|817.58|821.22|817.58|821.09|817.45|0
1646801460000|2022-03-09 04:51:00|821.09|817.45|821.33|817.69|821.33|817.69|821.09|817.45|0
1646801470000|2022-03-09 04:51:10|821.22|817.58|821.81|818.17|821.81|818.17|821.22|817.58|0
1646801480000|2022-03-09 04:51:20|821.7|818.06|821.81|818.17|822.53|818.89|821.7|818.06|0
1646801490000|2022-03-09 04:51:30|821.7|818.06|821.81|818.17|821.81|818.17|821.57|817.93|0
1646801500000|2022-03-09 04:51:40|821.94|818.3|821.94|818.3|821.94|818.3|821.81|818.17|0
1646801510000|2022-03-09 04:51:50|822.42|818.78|823.02|819.38|823.02|819.38|822.42|818.78|0
1646801520000|2022-03-09 04:52:00|822.42|818.78|822.78|819.14|822.78|819.14|822.42|818.78|0
1646801530000|2022-03-09 04:52:10|822.53|818.89|822.66|819.02|822.66|819.02|822.53|818.89|0
1646801540000|2022-03-09 04:52:20|822.53|818.89|822.42|818.78|822.53|818.89|822.42|818.78|0
1646801550000|2022-03-09 04:52:30|821.94|818.3|821.7|818.06|821.94|818.3|821.7|818.06|0
1646801560000|2022-03-09 04:52:40|821.57|817.93|821.7|818.06|821.7|818.06|821.57|817.93|0
1646801570000|2022-03-09 04:52:50|822.42|818.78|822.42|818.78|822.53|818.89|822.42|818.78|0
1646801580000|2022-03-09 04:53:00|822.53|818.89|822.78|819.14|822.78|819.14|822.42|818.78|0
1646801590000|2022-03-09 04:53:10|822.66|819.02|822.42|818.78|822.66|819.02|822.42|818.78|0
1646801600000|2022-03-09 04:53:20|822.53|818.89|822.66|819.02|822.66|819.02|822.53|818.89|0
1646801610000|2022-03-09 04:53:30|822.78|819.14|822.53|818.89|822.9|819.26|822.53|818.89|0
1646801620000|2022-03-09 04:53:40|822.66|819.02|822.42|818.78|822.78|819.14|822.42|818.78|0
1646801630000|2022-03-09 04:53:50|822.29|818.65|822.29|818.65|822.29|818.65|822.29|818.65|0
1646801640000|2022-03-09 04:54:00|821.57|817.93|822.05|818.41|822.05|818.41|821.57|817.93|0
1646801650000|2022-03-09 04:54:10|821.94|818.3|821.46|817.82|822.05|818.41|821.46|817.82|0
1646801660000|2022-03-09 04:54:20|821.94|818.3|821.81|818.17|821.94|818.3|821.7|818.06|0
1646801670000|2022-03-09 04:54:30|822.05|818.41|821.7|818.06|822.05|818.41|821.46|817.82|0
1646801680000|2022-03-09 04:54:40|821.81|818.17|822.05|818.41|822.05|818.41|821.81|818.17|0
1646801690000|2022-03-09 04:54:50|822.18|818.54|822.18|818.54|822.18|818.54|822.18|818.54|0
1646801700000|2022-03-09 04:55:00|822.05|818.41|821.7|818.06|822.05|818.41|821.7|818.06|0
1646801710000|2022-03-09 04:55:10|821.57|817.93|821.33|817.69|821.57|817.93|821.33|817.69|0
1646801720000|2022-03-09 04:55:20|821.46|817.82|821.46|817.82|821.57|817.93|821.46|817.82|0
1646801730000|2022-03-09 04:55:30|821.33|817.69|821.33|817.69|821.33|817.69|821.33|817.69|0
1646801740000|2022-03-09 04:55:40|821.22|817.58|821.22|817.58|821.33|817.69|821.22|817.58|0
1646801750000|2022-03-09 04:55:50|821.33|817.69|821.57|817.93|821.57|817.93|821.33|817.69|0
1646801760000|2022-03-09 04:56:00|821.46|817.82|821.81|818.17|821.81|818.17|821.33|817.69|0
1646801770000|2022-03-09 04:56:10|822.05|818.41|821.81|818.17|822.05|818.41|821.81|818.17|0
1646801780000|2022-03-09 04:56:20|821.94|818.3|821.57|817.93|821.94|818.3|821.57|817.93|0
1646801790000|2022-03-09 04:56:30|821.33|817.69|820.61|816.97|821.33|817.69|820.61|816.97|0
1646801800000|2022-03-09 04:56:40|820.73|817.09|820.73|817.09|820.73|817.09|820.73|817.09|0
1646801810000|2022-03-09 04:56:50|820.85|817.21|820.85|817.21|820.97|817.33|820.85|817.21|0
1646801820000|2022-03-09 04:57:00|820.97|817.33|821.09|817.45|821.09|817.45|820.97|817.33|0
1646801830000|2022-03-09 04:57:10|821.33|817.69|821.81|818.17|821.81|818.17|821.33|817.69|0
1646801840000|2022-03-09 04:57:20|821.57|817.93|821.57|817.93|821.57|817.93|821.57|817.93|0
1646801850000|2022-03-09 04:57:30|821.7|818.06|821.7|818.06|821.7|818.06|821.7|818.06|0
1646801860000|2022-03-09 04:57:40|822.05|818.41|821.81|818.17|822.05|818.41|821.81|818.17|0
1646801870000|2022-03-09 04:57:50|822.18|818.54|822.53|818.89|822.53|818.89|822.05|818.41|0
1646801890000|2022-03-09 04:58:10|822.66|819.02|822.05|818.41|822.66|819.02|822.05|818.41|0
1646801910000|2022-03-09 04:58:30|822.18|818.54|822.05|818.41|822.18|818.54|822.05|818.41|0
1646801920000|2022-03-09 04:58:40|822.18|818.54|822.05|818.41|822.18|818.54|822.05|818.41|0
1646801930000|2022-03-09 04:58:50|821.81|818.17|821.94|818.3|822.05|818.41|821.81|818.17|0
1646801940000|2022-03-09 04:59:00|822.18|818.54|823.02|819.38|823.02|819.38|822.18|818.54|0
1646801950000|2022-03-09 04:59:10|823.26|819.62|823.02|819.38|823.26|819.62|823.02|819.38|0
1646801960000|2022-03-09 04:59:20|823.38|819.74|823.74|820.1|823.74|820.1|823.26|819.62|0
1646801970000|2022-03-09 04:59:30|823.86|820.22|823.86|820.22|823.86|820.22|823.74|820.1|0
1646801980000|2022-03-09 04:59:40|823.98|820.34|823.86|820.22|823.98|820.34|823.74|820.1|0
1646801990000|2022-03-09 04:59:50|823.98|820.34|823.5|819.86|823.98|820.34|823.5|819.86|0
1646802000000|2022-03-09 05:00:00|823.62|819.98|824.22|820.58|824.22|820.58|823.62|819.98|0
1646802020000|2022-03-09 05:00:20|824.1|820.46|823.62|819.98|824.1|820.46|823.62|819.98|0
1646802030000|2022-03-09 05:00:30|823.74|820.1|823.74|820.1|823.86|820.22|823.74|820.1|0
1646802040000|2022-03-09 05:00:40|823.98|820.34|823.98|820.34|823.98|820.34|823.98|820.34|0
1646802050000|2022-03-09 05:00:50|824.34|820.7|825.66|822.02|825.66|822.02|824.34|820.7|0
1646802060000|2022-03-09 05:01:00|825.31|821.67|825.9|822.26|825.9|822.26|825.31|821.67|0
1646802070000|2022-03-09 05:01:10|825.66|822.02|825.66|822.02|825.66|822.02|825.42|821.78|0
1646802080000|2022-03-09 05:01:20|825.9|822.26|825.9|822.26|825.9|822.26|825.79|822.15|0
1646802090000|2022-03-09 05:01:30|826.27|822.63|827.83|824.19|827.83|824.19|826.15|822.51|0
1646802100000|2022-03-09 05:01:40|828.07|824.43|827.59|823.95|828.31|824.67|827.35|823.71|0
1646802110000|2022-03-09 05:01:50|827.83|824.19|827.48|823.84|827.83|824.19|827.48|823.84|0
1646802120000|2022-03-09 05:02:00|827.72|824.08|827.48|823.84|827.72|824.08|827.35|823.71|0
1646802130000|2022-03-09 05:02:10|827.72|824.08|827.48|823.84|827.72|824.08|827.48|823.84|0
1646802140000|2022-03-09 05:02:20|828.2|824.56|827.59|823.95|828.2|824.56|827.59|823.95|0
1646802150000|2022-03-09 05:02:30|827.35|823.71|827.48|823.84|827.48|823.84|827.11|823.47|0
1646802160000|2022-03-09 05:02:40|827.72|824.08|828.07|824.43|828.07|824.43|827.59|823.95|0
1646802170000|2022-03-09 05:02:50|827.96|824.32|827.83|824.19|828.07|824.43|827.83|824.19|0
1646802180000|2022-03-09 05:03:00|828.07|824.43|827.83|824.19|828.07|824.43|827.59|823.95|0
1646802190000|2022-03-09 05:03:10|827.72|824.08|827.47|823.83|827.72|824.08|827.35|823.71|0
1646802200000|2022-03-09 05:03:20|827.59|823.95|827.35|823.71|827.59|823.95|827.35|823.71|0
1646802210000|2022-03-09 05:03:30|827.72|824.08|827.72|824.08|827.72|824.08|827.72|824.08|0
1646802220000|2022-03-09 05:03:40|828.07|824.43|827.47|823.83|828.07|824.43|827.47|823.83|0
1646802230000|2022-03-09 05:03:50|827.72|824.08|827.47|823.83|827.72|824.08|827.47|823.83|0
1646802240000|2022-03-09 05:04:00|827.23|823.59|827.23|823.59|827.23|823.59|827.11|823.47|0
1646802250000|2022-03-09 05:04:10|827.35|823.71|827.47|823.83|827.72|824.08|827.35|823.71|0
1646802260000|2022-03-09 05:04:20|827.72|824.08|827.83|824.19|827.96|824.32|827.72|824.08|0
1646802270000|2022-03-09 05:04:30|828.07|824.43|828.2|824.56|828.44|824.8|828.07|824.43|0
1646802280000|2022-03-09 05:04:40|828.44|824.8|828.44|824.8|828.44|824.8|828.31|824.67|0
1646802290000|2022-03-09 05:04:50|828.31|824.67|827.72|824.08|828.31|824.67|827.72|824.08|0
1646802300000|2022-03-09 05:05:00|827.23|823.59|827.35|823.71|827.35|823.71|827.23|823.59|0
1646802310000|2022-03-09 05:05:10|827.47|823.83|827.23|823.59|827.47|823.83|827.23|823.59|0
1646802320000|2022-03-09 05:05:20|827.47|823.83|827.23|823.59|827.47|823.83|827.11|823.47|0
1646802330000|2022-03-09 05:05:30|826.99|823.35|827.11|823.47|827.11|823.47|826.99|823.35|0
1646802340000|2022-03-09 05:05:40|826.99|823.35|827.23|823.59|827.23|823.59|826.99|823.35|0
1646802350000|2022-03-09 05:05:50|826.99|823.35|826.99|823.35|827.11|823.47|826.99|823.35|0
1646802360000|2022-03-09 05:06:00|827.11|823.47|827.11|823.47|827.11|823.47|827.11|823.47|0
1646802370000|2022-03-09 05:06:10|827.23|823.59|827.72|824.08|827.72|824.08|827.23|823.59|0
1646802380000|2022-03-09 05:06:20|827.47|823.83|827.23|823.59|827.47|823.83|827.23|823.59|0
1646802390000|2022-03-09 05:06:30|826.99|823.35|827.35|823.71|827.35|823.71|826.99|823.35|0
1646802400000|2022-03-09 05:06:40|827.72|824.08|827.72|824.08|827.96|824.32|827.72|824.08|0
1646802410000|2022-03-09 05:06:50|827.47|823.83|827.47|823.83|827.47|823.83|827.47|823.83|0
1646802420000|2022-03-09 05:07:00|827.72|824.08|827.96|824.32|828.07|824.43|827.59|823.95|0
1646802430000|2022-03-09 05:07:10|827.72|824.08|827.47|823.83|827.72|824.08|827.23|823.59|0
1646802440000|2022-03-09 05:07:20|827.23|823.59|827.23|823.59|827.35|823.71|827.23|823.59|0
1646802450000|2022-03-09 05:07:30|827.35|823.71|827.47|823.83|827.47|823.83|827.23|823.59|0
1646802460000|2022-03-09 05:07:40|827.35|823.71|827.72|824.08|827.72|824.08|827.35|823.71|0
1646802470000|2022-03-09 05:07:50|827.47|823.83|827.35|823.71|827.47|823.83|827.35|823.71|0
1646802480000|2022-03-09 05:08:00|827.23|823.59|827.35|823.71|827.35|823.71|827.23|823.59|0
1646802490000|2022-03-09 05:08:10|827.47|823.83|827.59|823.95|827.59|823.95|827.47|823.83|0
1646802500000|2022-03-09 05:08:20|827.72|824.08|827.59|823.95|827.72|824.08|827.59|823.95|0
1646802510000|2022-03-09 05:08:30|827.47|823.83|827.47|823.83|827.47|823.83|827.47|823.83|0
1646802520000|2022-03-09 05:08:40|827.59|823.95|827.72|824.08|827.83|824.19|827.59|823.95|0
1646802530000|2022-03-09 05:08:50|827.83|824.19|827.59|823.95|827.83|824.19|827.59|823.95|0
1646802540000|2022-03-09 05:09:00|827.47|823.83|827.47|823.83|827.59|823.95|827.47|823.83|0
1646802550000|2022-03-09 05:09:10|827.35|823.71|827.35|823.71|827.35|823.71|827.35|823.71|0
1646802560000|2022-03-09 05:09:20|827.47|823.83|827.47|823.83|827.59|823.95|827.47|823.83|0
1646802570000|2022-03-09 05:09:30|827.72|824.08|827.59|823.95|827.72|824.08|827.59|823.95|0
1646802580000|2022-03-09 05:09:40|827.47|823.83|827.72|824.08|827.72|824.08|827.47|823.83|0
1646802590000|2022-03-09 05:09:50|828.2|824.56|828.31|824.67|828.31|824.67|828.2|824.56|0
1646802600000|2022-03-09 05:10:00|828.07|824.43|828.44|824.8|828.44|824.8|828.07|824.43|0
1646802610000|2022-03-09 05:10:10|829.04|825.4|828.79|825.15|829.04|825.4|828.79|825.15|0
1646802620000|2022-03-09 05:10:20|829.04|825.4|829.28|825.64|829.28|825.64|829.04|825.4|0
1646802630000|2022-03-09 05:10:30|829.4|825.76|829.16|825.52|829.4|825.76|829.16|825.52|0
1646802640000|2022-03-09 05:10:40|829.28|825.64|829.04|825.4|829.28|825.64|829.04|825.4|0
1646802650000|2022-03-09 05:10:50|829.16|825.52|829.4|825.76|829.4|825.76|829.16|825.52|0
1646802660000|2022-03-09 05:11:00|829.16|825.52|829.28|825.64|829.28|825.64|829.16|825.52|0
1646802670000|2022-03-09 05:11:10|828.31|824.67|828.31|824.67|828.31|824.67|828.2|824.56|0
1646802680000|2022-03-09 05:11:20|828.2|824.56|827.83|824.19|828.2|824.56|827.83|824.19|0
1646802690000|2022-03-09 05:11:30|827.71|824.07|827.47|823.83|827.71|824.07|827.47|823.83|0
1646802700000|2022-03-09 05:11:40|827.35|823.71|826.87|823.23|827.35|823.71|826.87|823.23|0
1646802710000|2022-03-09 05:11:50|826.99|823.35|826.75|823.11|826.99|823.35|826.75|823.11|0
1646802720000|2022-03-09 05:12:00|826.51|822.87|827.11|823.47|827.11|823.47|826.51|822.87|0
1646802730000|2022-03-09 05:12:10|826.99|823.35|827.23|823.59|827.59|823.95|826.99|823.35|0
1646802740000|2022-03-09 05:12:20|827.35|823.71|827.23|823.59|827.59|823.95|827.23|823.59|0
1646802750000|2022-03-09 05:12:30|827.47|823.83|827.47|823.83|827.47|823.83|827.47|823.83|0
1646802770000|2022-03-09 05:12:50|827.35|823.71|827.23|823.59|827.35|823.71|827.23|823.59|0
1646802780000|2022-03-09 05:13:00|827.35|823.71|827.35|823.71|827.47|823.83|827.35|823.71|0
1646802790000|2022-03-09 05:13:10|826.63|822.99|826.75|823.11|826.75|823.11|826.63|822.99|0
1646802800000|2022-03-09 05:13:20|826.87|823.23|826.63|822.99|826.87|823.23|826.51|822.87|0
1646802810000|2022-03-09 05:13:30|826.51|822.87|826.63|822.99|826.63|822.99|826.38|822.74|0
1646802820000|2022-03-09 05:13:40|826.51|822.87|826.27|822.63|826.51|822.87|826.27|822.63|0
1646802830000|2022-03-09 05:13:50|826.75|823.11|826.75|823.11|826.75|823.11|826.75|823.11|0
1646802840000|2022-03-09 05:14:00|826.51|822.87|826.27|822.63|826.51|822.87|826.27|822.63|0
1646802850000|2022-03-09 05:14:10|826.51|822.87|826.51|822.87|826.51|822.87|826.51|822.87|0
1646802860000|2022-03-09 05:14:20|827.35|823.71|827.71|824.07|827.83|824.19|827.35|823.71|0
1646802870000|2022-03-09 05:14:30|828.07|824.43|828.2|824.56|828.44|824.8|827.96|824.32|0
1646802880000|2022-03-09 05:14:40|828.44|824.8|828.55|824.91|828.68|825.04|828.44|824.8|0
1646802890000|2022-03-09 05:14:50|828.79|825.15|828.79|825.15|828.92|825.28|828.79|825.15|0
1646802900000|2022-03-09 05:15:00|828.92|825.28|829.52|825.88|829.52|825.88|828.68|825.04|0
1646802910000|2022-03-09 05:15:10|830.12|826.48|829.16|825.52|830.12|826.48|829.16|825.52|0
1646802920000|2022-03-09 05:15:20|828.55|824.91|828.55|824.91|828.55|824.91|828.44|824.8|0
1646802930000|2022-03-09 05:15:30|828.92|825.28|828.92|825.28|828.92|825.28|828.68|825.04|0
1646802940000|2022-03-09 05:15:40|829.04|825.4|829.16|825.52|829.16|825.52|828.92|825.28|0
1646802950000|2022-03-09 05:15:50|828.79|825.15|828.92|825.28|828.92|825.28|828.79|825.15|0
1646802960000|2022-03-09 05:16:00|829.04|825.4|829.04|825.4|829.16|825.52|829.04|825.4|0
1646802970000|2022-03-09 05:16:10|829.16|825.52|830.72|827.08|830.96|827.32|829.16|825.52|0
1646802980000|2022-03-09 05:16:20|830.48|826.84|831.09|827.45|831.09|827.45|830.48|826.84|0
1646802990000|2022-03-09 05:16:30|831.2|827.56|831.45|827.81|831.45|827.81|831.2|827.56|0
1646803000000|2022-03-09 05:16:40|831.33|827.69|832.54|828.9|832.89|829.25|831.33|827.69|0
1646803010000|2022-03-09 05:16:50|832.65|829.01|832.89|829.25|832.89|829.25|832.54|828.9|0
1646803020000|2022-03-09 05:17:00|833.38|829.74|833.38|829.74|833.38|829.74|832.89|829.25|0
1646803030000|2022-03-09 05:17:10|833.26|829.62|833.13|829.49|833.38|829.74|833.02|829.38|0
1646803040000|2022-03-09 05:17:20|833.02|829.38|832.05|828.41|833.02|829.38|832.05|828.41|0
1646803050000|2022-03-09 05:17:30|832.29|828.65|831.81|828.17|832.54|828.9|831.81|828.17|0
1646803060000|2022-03-09 05:17:40|831.69|828.05|831.69|828.05|831.69|828.05|831.69|828.05|0
1646803070000|2022-03-09 05:17:50|831.81|828.17|832.29|828.65|832.29|828.65|831.81|828.17|0
1646803080000|2022-03-09 05:18:00|832.41|828.77|831.69|828.05|832.41|828.77|831.69|828.05|0
1646803090000|2022-03-09 05:18:10|831.33|827.69|831.81|828.17|831.93|828.29|831.33|827.69|0
1646803100000|2022-03-09 05:18:20|831.57|827.93|831.57|827.93|831.93|828.29|831.57|827.93|0
1646803110000|2022-03-09 05:18:30|831.69|828.05|831.45|827.81|831.69|828.05|831.45|827.81|0
1646803120000|2022-03-09 05:18:40|831.2|827.56|831.45|827.81|831.45|827.81|831.2|827.56|0
1646803130000|2022-03-09 05:18:50|831.33|827.69|831.2|827.56|831.33|827.69|831.2|827.56|0
1646803140000|2022-03-09 05:19:00|831.45|827.81|831.09|827.45|831.57|827.93|830.48|826.84|0
1646803150000|2022-03-09 05:19:10|830.96|827.32|830.96|827.32|830.96|827.32|830.85|827.21|0
1646803160000|2022-03-09 05:19:20|830.72|827.08|830.61|826.97|830.72|827.08|830.48|826.84|0
1646803170000|2022-03-09 05:19:30|830.72|827.08|830.61|826.97|830.72|827.08|830.61|826.97|0
1646803180000|2022-03-09 05:19:40|830.72|827.08|830.96|827.32|830.96|827.32|830.72|827.08|0
1646803190000|2022-03-09 05:19:50|830.85|827.21|830.96|827.32|831.09|827.45|830.85|827.21|0
1646803200000|2022-03-09 05:20:00|831.09|827.45|831.33|827.69|831.33|827.69|831.09|827.45|0
1646803210000|2022-03-09 05:20:10|831.45|827.81|831.33|827.69|831.45|827.81|831.33|827.69|0
1646803220000|2022-03-09 05:20:20|830.24|826.6|830|826.36|830.37|826.73|829.52|825.88|0
1646803230000|2022-03-09 05:20:30|829.64|826|829.28|825.64|829.64|826|829.28|825.64|0
1646803240000|2022-03-09 05:20:40|828.92|825.28|829.03|825.39|829.03|825.39|828.68|825.04|0
1646803250000|2022-03-09 05:20:50|829.16|825.52|829.16|825.52|829.28|825.64|829.03|825.39|0
1646803260000|2022-03-09 05:21:00|829.4|825.76|828.92|825.28|829.4|825.76|828.92|825.28|0
1646803270000|2022-03-09 05:21:10|829.03|825.39|829.03|825.39|829.03|825.39|829.03|825.39|0
1646803280000|2022-03-09 05:21:20|828.92|825.28|829.03|825.39|829.03|825.39|828.92|825.28|0
1646803290000|2022-03-09 05:21:30|829.16|825.52|829.03|825.39|829.16|825.52|829.03|825.39|0
1646803300000|2022-03-09 05:21:40|829.16|825.52|829.64|826|829.64|826|829.03|825.39|0
1646803310000|2022-03-09 05:21:50|829.88|826.24|829.52|825.88|829.88|826.24|829.52|825.88|0
1646803320000|2022-03-09 05:22:00|829.64|826|829.03|825.39|829.64|826|829.03|825.39|0
1646803330000|2022-03-09 05:22:10|829.16|825.52|829.03|825.39|829.16|825.52|829.03|825.39|0
1646803340000|2022-03-09 05:22:20|829.16|825.52|828.55|824.91|829.16|825.52|828.55|824.91|0
1646803350000|2022-03-09 05:22:30|828.68|825.04|828.92|825.28|828.92|825.28|828.68|825.04|0
1646803360000|2022-03-09 05:22:40|828.79|825.15|829.4|825.76|829.4|825.76|828.79|825.15|0
1646803370000|2022-03-09 05:22:50|829.52|825.88|829.64|826|829.64|826|829.52|825.88|0
1646803380000|2022-03-09 05:23:00|829.52|825.88|828.79|825.15|829.52|825.88|828.79|825.15|0
1646803390000|2022-03-09 05:23:10|829.28|825.64|829.64|826|829.64|826|829.16|825.52|0
1646803400000|2022-03-09 05:23:20|829.76|826.12|829.88|826.24|829.88|826.24|829.76|826.12|0
1646803410000|2022-03-09 05:23:30|829.52|825.88|829.64|826|829.64|826|829.52|825.88|0
1646803420000|2022-03-09 05:23:40|829.88|826.24|830.36|826.72|830.36|826.72|829.88|826.24|0
1646803430000|2022-03-09 05:23:50|830.24|826.6|830.36|826.72|830.36|826.72|830.24|826.6|0
1646803440000|2022-03-09 05:24:00|830.24|826.6|830.12|826.48|830.61|826.97|830.12|826.48|0
1646803450000|2022-03-09 05:24:10|830.61|826.97|830.48|826.84|830.61|826.97|830.12|826.48|0
1646803460000|2022-03-09 05:24:20|829.88|826.24|830.36|826.72|830.36|826.72|829.88|826.24|0
1646803470000|2022-03-09 05:24:30|830.24|826.6|830.36|826.72|830.36|826.72|830.24|826.6|0
1646803480000|2022-03-09 05:24:40|830|826.36|829.76|826.12|830|826.36|829.76|826.12|0
1646803490000|2022-03-09 05:24:50|829.4|825.76|829.64|826|829.64|826|829.4|825.76|0
1646803500000|2022-03-09 05:25:00|829.52|825.88|829.4|825.76|829.64|826|829.4|825.76|0
1646803510000|2022-03-09 05:25:10|830|826.36|830.24|826.6|830.36|826.72|830|826.36|0
1646803520000|2022-03-09 05:25:20|830.48|826.84|830.12|826.48|830.61|826.97|830.12|826.48|0
1646803530000|2022-03-09 05:25:30|828.92|825.28|828.2|824.56|828.92|825.28|828.07|824.43|0
1646803540000|2022-03-09 05:25:40|827.11|823.47|824.94|821.3|827.11|823.47|824.94|821.3|0
1646803550000|2022-03-09 05:25:50|825.06|821.42|824.34|820.7|825.06|821.42|824.34|820.7|0
1646803560000|2022-03-09 05:26:00|823.38|819.74|822.66|819.02|823.38|819.74|822.66|819.02|0
1646803570000|2022-03-09 05:26:10|822.53|818.89|822.42|818.78|822.53|818.89|822.17|818.53|0
1646803580000|2022-03-09 05:26:20|822.17|818.53|822.42|818.78|822.42|818.78|822.17|818.53|0
1646803590000|2022-03-09 05:26:30|822.9|819.26|822.77|819.13|823.01|819.37|822.77|819.13|0
1646803600000|2022-03-09 05:26:40|822.66|819.02|822.9|819.26|822.9|819.26|822.66|819.02|0
1646803610000|2022-03-09 05:26:50|822.53|818.89|823.01|819.37|823.01|819.37|822.53|818.89|0
1646803620000|2022-03-09 05:27:00|822.66|819.02|823.25|819.61|823.25|819.61|822.66|819.02|0
1646803630000|2022-03-09 05:27:10|823.49|819.85|823.38|819.74|823.62|819.98|823.38|819.74|0
1646803640000|2022-03-09 05:27:20|822.9|819.26|822.9|819.26|823.38|819.74|822.9|819.26|0
1646803650000|2022-03-09 05:27:30|823.14|819.5|823.01|819.37|823.25|819.61|823.01|819.37|0
1646803660000|2022-03-09 05:27:40|823.14|819.5|823.14|819.5|823.14|819.5|822.9|819.26|0
1646803670000|2022-03-09 05:27:50|822.9|819.26|823.01|819.37|823.14|819.5|822.9|819.26|0
1646803680000|2022-03-09 05:28:00|823.14|819.5|823.25|819.61|823.25|819.61|823.14|819.5|0
1646803690000|2022-03-09 05:28:10|823.38|819.74|823.01|819.37|823.38|819.74|823.01|819.37|0
1646803700000|2022-03-09 05:28:20|823.25|819.61|822.9|819.26|823.25|819.61|822.9|819.26|0
1646803710000|2022-03-09 05:28:30|823.62|819.98|823.38|819.74|823.62|819.98|823.38|819.74|0
1646803720000|2022-03-09 05:28:40|823.62|819.98|823.38|819.74|823.62|819.98|823.38|819.74|0
1646803730000|2022-03-09 05:28:50|823.62|819.98|823.97|820.33|823.97|820.33|823.62|819.98|0
1646803740000|2022-03-09 05:29:00|824.1|820.46|823.62|819.98|824.1|820.46|823.62|819.98|0
1646803750000|2022-03-09 05:29:10|823.25|819.61|824.1|820.46|824.1|820.46|823.14|819.5|0
1646803760000|2022-03-09 05:29:20|824.34|820.7|824.58|820.94|824.58|820.94|824.34|820.7|0
1646803770000|2022-03-09 05:29:30|824.34|820.7|823.86|820.22|824.34|820.7|823.86|820.22|0
1646803780000|2022-03-09 05:29:40|823.62|819.98|823.97|820.33|824.1|820.46|823.62|819.98|0
1646803790000|2022-03-09 05:29:50|824.1|820.46|823.97|820.33|824.1|820.46|823.86|820.22|0
1646803800000|2022-03-09 05:30:00|824.1|820.46|823.62|819.98|824.1|820.46|823.62|819.98|0
1646803810000|2022-03-09 05:30:10|824.34|820.7|823.86|820.22|824.34|820.7|823.86|820.22|0
1646803820000|2022-03-09 05:30:20|823.97|820.33|824.34|820.7|824.34|820.7|823.97|820.33|0
1646803830000|2022-03-09 05:30:30|825.06|821.42|824.46|820.82|825.06|821.42|824.46|820.82|0
1646803840000|2022-03-09 05:30:40|823.86|820.22|824.34|820.7|824.34|820.7|823.86|820.22|0
1646803850000|2022-03-09 05:30:50|824.1|820.46|824.46|820.82|824.46|820.82|824.1|820.46|0
1646803860000|2022-03-09 05:31:00|825.18|821.54|825.54|821.9|826.03|822.39|825.18|821.54|0
1646803870000|2022-03-09 05:31:10|825.66|822.02|825.06|821.42|825.66|822.02|825.06|821.42|0
1646803880000|2022-03-09 05:31:20|824.22|820.58|824.34|820.7|824.7|821.06|824.1|820.46|0
1646803890000|2022-03-09 05:31:30|824.1|820.46|823.62|819.98|824.1|820.46|823.62|819.98|0
1646803900000|2022-03-09 05:31:40|824.1|820.46|824.1|820.46|824.1|820.46|823.86|820.22|0
1646803910000|2022-03-09 05:31:50|823.86|820.22|823.86|820.22|823.86|820.22|823.86|820.22|0
1646803920000|2022-03-09 05:32:00|824.1|820.46|825.06|821.42|825.06|821.42|824.1|820.46|0
1646803930000|2022-03-09 05:32:10|824.58|820.94|824.7|821.06|824.7|821.06|824.34|820.7|0
1646803940000|2022-03-09 05:32:20|825.06|821.42|825.3|821.66|825.9|822.26|825.06|821.42|0
1646803950000|2022-03-09 05:32:30|825.42|821.78|825.54|821.9|825.54|821.9|825.06|821.42|0
1646803960000|2022-03-09 05:32:40|825.9|822.26|826.75|823.11|826.75|823.11|825.9|822.26|0
1646803970000|2022-03-09 05:32:50|826.62|822.98|827.59|823.95|827.59|823.95|826.62|822.98|0
1646803980000|2022-03-09 05:33:00|828.55|824.91|828.44|824.8|828.55|824.91|828.31|824.67|0
1646803990000|2022-03-09 05:33:10|828.19|824.55|828.07|824.43|828.19|824.55|828.07|824.43|0
1646804000000|2022-03-09 05:33:20|828.19|824.55|829.76|826.12|829.76|826.12|828.19|824.55|0
1646804010000|2022-03-09 05:33:30|829.64|826|829.16|825.52|829.88|826.24|829.16|825.52|0
1646804020000|2022-03-09 05:33:40|829.4|825.76|829.76|826.12|829.88|826.24|829.4|825.76|0
1646804030000|2022-03-09 05:33:50|829.64|826|830.36|826.72|830.48|826.84|829.64|826|0
1646804040000|2022-03-09 05:34:00|830.48|826.84|829.76|826.12|830.48|826.84|829.76|826.12|0
1646804050000|2022-03-09 05:34:10|830.12|826.48|829.88|826.24|830.24|826.6|829.64|826|0
1646804060000|2022-03-09 05:34:20|830.24|826.6|830.36|826.72|830.48|826.84|829.88|826.24|0
1646804080000|2022-03-09 05:34:40|830.48|826.84|830.24|826.6|830.48|826.84|830.24|826.6|0
1646804090000|2022-03-09 05:34:50|830.36|826.72|830.85|827.21|830.85|827.21|830.36|826.72|0
1646804100000|2022-03-09 05:35:00|831.33|827.69|831.57|827.93|832.05|828.41|831.33|827.69|0
1646804110000|2022-03-09 05:35:10|831.81|828.17|831.33|827.69|831.81|828.17|831.09|827.45|0
1646804120000|2022-03-09 05:35:20|831.09|827.45|830.96|827.32|831.33|827.69|830.36|826.72|0
1646804130000|2022-03-09 05:35:30|830.6|826.96|830.48|826.84|830.85|827.21|830.36|826.72|0
1646804140000|2022-03-09 05:35:40|830.12|826.48|830.6|826.96|831.09|827.45|830.12|826.48|0
1646804150000|2022-03-09 05:35:50|830.48|826.84|830.36|826.72|830.6|826.96|830.36|826.72|0
1646804160000|2022-03-09 05:36:00|830.6|826.96|831.09|827.45|831.09|827.45|830.6|826.96|0
1646804170000|2022-03-09 05:36:10|831.33|827.69|831.81|828.17|831.81|828.17|831.33|827.69|0
1646804180000|2022-03-09 05:36:20|832.17|828.53|832.41|828.77|832.89|829.25|832.17|828.53|0
1646804190000|2022-03-09 05:36:30|832.29|828.65|833.37|829.73|833.37|829.73|832.29|828.65|0
1646804200000|2022-03-09 05:36:40|833.74|830.1|832.77|829.13|833.74|830.1|832.77|829.13|0
1646804210000|2022-03-09 05:36:50|832.29|828.65|831.33|827.69|832.29|828.65|831.33|827.69|0
1646804220000|2022-03-09 05:37:00|831.57|827.93|832.05|828.41|832.29|828.65|831.57|827.93|0
1646804230000|2022-03-09 05:37:10|831.93|828.29|832.41|828.77|832.41|828.77|831.93|828.29|0
1646804240000|2022-03-09 05:37:20|832.89|829.25|833.26|829.62|833.26|829.62|832.89|829.25|0
1646804250000|2022-03-09 05:37:30|833.74|830.1|834.1|830.46|834.1|830.46|833.74|830.1|0
1646804260000|2022-03-09 05:37:40|834.22|830.58|836.88|833.24|836.88|833.24|834.22|830.58|0
1646804270000|2022-03-09 05:37:50|836.51|832.87|837.12|833.48|837.12|833.48|836.39|832.75|0
1646804280000|2022-03-09 05:38:00|836.64|833|835.54|831.9|836.64|833|835.54|831.9|0
1646804290000|2022-03-09 05:38:10|836.03|832.39|835.67|832.03|836.64|833|835.54|831.9|0
1646804300000|2022-03-09 05:38:20|835.54|831.9|836.03|832.39|836.15|832.51|835.54|831.9|0
1646804310000|2022-03-09 05:38:30|836.27|832.63|836.75|833.11|836.88|833.24|836.27|832.63|0
1646804320000|2022-03-09 05:38:40|836.88|833.24|836.39|832.75|837.12|833.48|836.39|832.75|0
1646804330000|2022-03-09 05:38:50|836.64|833|836.64|833|836.88|833.24|836.64|833|0
1646804340000|2022-03-09 05:39:00|836.88|833.24|836.88|833.24|836.99|833.35|836.75|833.11|0
1646804350000|2022-03-09 05:39:10|837.12|833.48|837.72|834.08|837.72|834.08|837.12|833.48|0
1646804360000|2022-03-09 05:39:20|837.84|834.2|838.08|834.44|838.08|834.44|837.48|833.84|0
1646804370000|2022-03-09 05:39:30|837.84|834.2|838.33|834.69|838.44|834.8|837.84|834.2|0
1646804380000|2022-03-09 05:39:40|838.57|834.93|839.05|835.41|839.05|835.41|838.57|834.93|0
1646804390000|2022-03-09 05:39:50|839.29|835.65|839.17|835.53|839.29|835.65|838.81|835.17|0
1646804400000|2022-03-09 05:40:00|839.41|835.77|839.05|835.41|839.41|835.77|839.05|835.41|0
1646804410000|2022-03-09 05:40:10|837.84|834.2|837.96|834.32|837.96|834.32|837.6|833.96|0
1646804420000|2022-03-09 05:40:20|838.81|835.17|838.2|834.56|838.92|835.28|838.2|834.56|0
1646804430000|2022-03-09 05:40:30|838.44|834.8|839.29|835.65|839.41|835.77|838.44|834.8|0
1646804440000|2022-03-09 05:40:40|839.05|835.41|838.08|834.44|839.17|835.53|838.08|834.44|0
1646804450000|2022-03-09 05:40:50|837.84|834.2|838.33|834.69|838.33|834.69|837.84|834.2|0
1646804460000|2022-03-09 05:41:00|837.72|834.08|837.36|833.72|837.72|834.08|836.99|833.35|0
1646804470000|2022-03-09 05:41:10|838.08|834.44|837.48|833.84|838.08|834.44|837.48|833.84|0
1646804480000|2022-03-09 05:41:20|837.36|833.72|837.6|833.96|837.6|833.96|837.36|833.72|0
1646804490000|2022-03-09 05:41:30|837.84|834.2|838.81|835.17|838.81|835.17|837.84|834.2|0
1646804500000|2022-03-09 05:41:40|838.08|834.44|837.72|834.08|838.08|834.44|837.72|834.08|0
1646804510000|2022-03-09 05:41:50|837.84|834.2|837.6|833.96|837.84|834.2|837.6|833.96|0
1646804520000|2022-03-09 05:42:00|837.12|833.48|836.88|833.24|837.6|833.96|836.88|833.24|0
1646804530000|2022-03-09 05:42:10|836.39|832.75|836.15|832.51|836.51|832.87|836.15|832.51|0
1646804540000|2022-03-09 05:42:20|836.27|832.63|836.15|832.51|836.39|832.75|836.03|832.39|0
1646804550000|2022-03-09 05:42:30|836.39|832.75|836.15|832.51|836.39|832.75|836.15|832.51|0
1646804570000|2022-03-09 05:42:50|836.03|832.39|835.91|832.27|836.03|832.39|835.91|832.27|0
1646804580000|2022-03-09 05:43:00|836.27|832.63|836.64|833|836.64|833|836.15|832.51|0
1646804590000|2022-03-09 05:43:10|836.51|832.87|835.91|832.27|836.51|832.87|835.54|831.9|0
1646804600000|2022-03-09 05:43:20|836.03|832.39|836.15|832.51|836.15|832.51|836.03|832.39|0
1646804610000|2022-03-09 05:43:30|836.27|832.63|836.03|832.39|836.27|832.63|836.03|832.39|0
1646804620000|2022-03-09 05:43:40|835.79|832.15|835.67|832.03|835.79|832.15|835.43|831.79|0
1646804630000|2022-03-09 05:43:50|835.43|831.79|835.54|831.9|835.54|831.9|835.43|831.79|0
1646804640000|2022-03-09 05:44:00|835.43|831.79|835.67|832.03|835.67|832.03|835.43|831.79|0
1646804650000|2022-03-09 05:44:10|835.91|832.27|836.15|832.51|836.15|832.51|835.91|832.27|0
1646804660000|2022-03-09 05:44:20|836.27|832.63|836.27|832.63|836.63|832.99|836.27|832.63|0
1646804670000|2022-03-09 05:44:30|836.51|832.87|836.51|832.87|836.51|832.87|836.27|832.63|0
1646804680000|2022-03-09 05:44:40|836.63|832.99|837.23|833.59|837.23|833.59|836.63|832.99|0
1646804690000|2022-03-09 05:44:50|837.12|833.48|836.88|833.24|837.12|833.48|836.88|833.24|0
1646804700000|2022-03-09 05:45:00|836.27|832.63|836.51|832.87|836.51|832.87|836.15|832.51|0
1646804710000|2022-03-09 05:45:10|836.99|833.35|837.72|834.08|837.72|834.08|836.99|833.35|0
1646804720000|2022-03-09 05:45:20|837.36|833.72|837.12|833.48|837.36|833.72|836.88|833.24|0
1646804730000|2022-03-09 05:45:30|836.88|833.24|836.75|833.11|836.88|833.24|836.75|833.11|0
1646804740000|2022-03-09 05:45:40|836.88|833.24|836.39|832.75|836.88|833.24|836.15|832.51|0
1646804750000|2022-03-09 05:45:50|836.27|832.63|835.67|832.03|836.27|832.63|835.67|832.03|0
1646804760000|2022-03-09 05:46:00|836.15|832.51|836.51|832.87|836.51|832.87|836.15|832.51|0
1646804770000|2022-03-09 05:46:10|836.27|832.63|836.03|832.39|836.27|832.63|835.91|832.27|0
1646804780000|2022-03-09 05:46:20|835.91|832.27|836.99|833.35|836.99|833.35|835.91|832.27|0
1646804790000|2022-03-09 05:46:30|836.75|833.11|836.99|833.35|836.99|833.35|836.75|833.11|0
1646804800000|2022-03-09 05:46:40|837.23|833.59|837.36|833.72|837.47|833.83|837.12|833.48|0
1646804810000|2022-03-09 05:46:50|837.12|833.48|837.23|833.59|837.23|833.59|837.12|833.48|0
1646804820000|2022-03-09 05:47:00|837.36|833.72|837.6|833.96|837.72|834.08|837.36|833.72|0
1646804830000|2022-03-09 05:47:10|837.96|834.32|838.68|835.04|838.68|835.04|837.96|834.32|0
1646804840000|2022-03-09 05:47:20|838.81|835.17|840.13|836.49|840.13|836.49|838.44|834.8|0
1646804850000|2022-03-09 05:47:30|839.77|836.13|839.77|836.13|840.02|836.38|839.77|836.13|0
1646804860000|2022-03-09 05:47:40|840.02|836.38|840.5|836.86|840.5|836.86|840.02|836.38|0
1646804870000|2022-03-09 05:47:50|840.61|836.97|840.74|837.1|840.74|837.1|840.13|836.49|0
1646804880000|2022-03-09 05:48:00|841.1|837.46|841.22|837.58|841.22|837.58|841.1|837.46|0
1646804890000|2022-03-09 05:48:10|840.74|837.1|840.5|836.86|840.98|837.34|840.5|836.86|0
1646804900000|2022-03-09 05:48:20|840.26|836.62|839.77|836.13|840.26|836.62|839.77|836.13|0
1646804910000|2022-03-09 05:48:30|839.65|836.01|840.26|836.62|840.26|836.62|839.65|836.01|0
1646804920000|2022-03-09 05:48:40|841.34|837.7|841.46|837.82|841.71|838.07|841.22|837.58|0
1646804930000|2022-03-09 05:48:50|841.95|838.31|841.71|838.07|842.19|838.55|841.71|838.07|0
1646804940000|2022-03-09 05:49:00|841.58|837.94|841.71|838.07|841.95|838.31|841.58|837.94|0
1646804950000|2022-03-09 05:49:10|841.58|837.94|840.74|837.1|841.58|837.94|840.74|837.1|0
1646804960000|2022-03-09 05:49:20|841.58|837.94|841.95|838.31|841.95|838.31|841.58|837.94|0
1646804970000|2022-03-09 05:49:30|841.22|837.58|841.82|838.18|841.82|838.18|840.86|837.22|0
1646804980000|2022-03-09 05:49:40|841.71|838.07|841.71|838.07|841.95|838.31|841.71|838.07|0
1646804990000|2022-03-09 05:49:50|841.46|837.82|841.46|837.82|841.46|837.82|841.22|837.58|0
1646805000000|2022-03-09 05:50:00|841.22|837.58|841.46|837.82|841.46|837.82|841.22|837.58|0
1646805010000|2022-03-09 05:50:10|841.71|838.07|841.95|838.31|841.95|838.31|841.71|838.07|0
1646805020000|2022-03-09 05:50:20|842.06|838.42|841.95|838.31|842.06|838.42|841.46|837.82|0
1646805030000|2022-03-09 05:50:30|841.71|838.07|841.71|838.07|841.95|838.31|841.71|838.07|0
1646805040000|2022-03-09 05:50:40|841.58|837.94|841.58|837.94|841.58|837.94|841.34|837.7|0
1646805050000|2022-03-09 05:50:50|841.22|837.58|841.22|837.58|841.71|838.07|840.98|837.34|0
1646805060000|2022-03-09 05:51:00|840.98|837.34|840.98|837.34|841.1|837.46|840.98|837.34|0
1646805070000|2022-03-09 05:51:10|841.22|837.58|840.98|837.34|841.22|837.58|840.98|837.34|0
1646805080000|2022-03-09 05:51:20|841.1|837.46|841.58|837.94|841.58|837.94|841.1|837.46|0
1646805090000|2022-03-09 05:51:30|841.46|837.82|841.82|838.18|842.19|838.55|841.46|837.82|0
1646805100000|2022-03-09 05:51:40|841.71|838.07|841.46|837.82|841.95|838.31|841.46|837.82|0
1646805110000|2022-03-09 05:51:50|841.71|838.07|841.95|838.31|841.95|838.31|841.58|837.94|0
1646805120000|2022-03-09 05:52:00|842.06|838.42|842.06|838.42|842.06|838.42|842.06|838.42|0
1646805130000|2022-03-09 05:52:10|841.71|838.07|841.82|838.18|841.95|838.31|841.71|838.07|0
1646805140000|2022-03-09 05:52:20|841.71|838.07|841.22|837.58|841.71|838.07|841.22|837.58|0
1646805150000|2022-03-09 05:52:30|841.46|837.82|841.58|837.94|841.58|837.94|841.46|837.82|0
1646805160000|2022-03-09 05:52:40|841.82|838.18|841.82|838.18|841.82|838.18|841.82|838.18|0
1646805170000|2022-03-09 05:52:50|841.95|838.31|841.95|838.31|841.95|838.31|841.95|838.31|0
1646805180000|2022-03-09 05:53:00|842.06|838.42|842.06|838.42|842.06|838.42|841.58|837.94|0
1646805190000|2022-03-09 05:53:10|842.79|839.15|843.4|839.76|843.4|839.76|842.79|839.15|0
1646805200000|2022-03-09 05:53:20|843.16|839.52|843.4|839.76|843.4|839.76|843.16|839.52|0
1646805210000|2022-03-09 05:53:30|843.88|840.24|843.51|839.87|843.88|840.24|843.51|839.87|0
1646805220000|2022-03-09 05:53:40|843.4|839.76|842.79|839.15|843.4|839.76|842.79|839.15|0
1646805230000|2022-03-09 05:53:50|842.67|839.03|842.55|838.91|842.79|839.15|842.55|838.91|0
1646805240000|2022-03-09 05:54:00|842.06|838.42|840.98|837.34|842.06|838.42|840.98|837.34|0
1646805250000|2022-03-09 05:54:10|841.1|837.46|840.98|837.34|841.1|837.46|840.86|837.22|0
1646805260000|2022-03-09 05:54:20|840.26|836.62|840.13|836.49|840.74|837.1|840.13|836.49|0
1646805270000|2022-03-09 05:54:30|839.53|835.89|840.01|836.37|840.01|836.37|839.53|835.89|0
1646805280000|2022-03-09 05:54:40|839.89|836.25|840.01|836.37|840.01|836.37|839.77|836.13|0
1646805290000|2022-03-09 05:54:50|841.1|837.46|840.5|836.86|841.34|837.7|840.5|836.86|0
1646805300000|2022-03-09 05:55:00|840.37|836.73|840.74|837.1|840.98|837.34|840.37|836.73|0
1646805310000|2022-03-09 05:55:10|840.98|837.34|840.98|837.34|840.98|837.34|840.98|837.34|0
1646805320000|2022-03-09 05:55:20|840.74|837.1|840.98|837.34|840.98|837.34|840.74|837.1|0
1646805330000|2022-03-09 05:55:30|840.74|837.1|840.37|836.73|840.74|837.1|839.77|836.13|0
1646805340000|2022-03-09 05:55:40|839.89|836.25|840.5|836.86|840.5|836.86|839.89|836.25|0
1646805350000|2022-03-09 05:55:50|840.26|836.62|840.37|836.73|840.5|836.86|840.01|836.37|0
1646805360000|2022-03-09 05:56:00|840.26|836.62|840.01|836.37|840.26|836.62|840.01|836.37|0
1646805370000|2022-03-09 05:56:10|840.5|836.86|840.61|836.97|840.61|836.97|840.01|836.37|0
1646805380000|2022-03-09 05:56:20|840.37|836.73|840.37|836.73|840.5|836.86|840.37|836.73|0
1646805390000|2022-03-09 05:56:30|840.01|836.37|838.57|834.93|840.01|836.37|838.57|834.93|0
1646805400000|2022-03-09 05:56:40|838.44|834.8|838.32|834.68|838.44|834.8|838.2|834.56|0
1646805410000|2022-03-09 05:56:50|838.44|834.8|837.72|834.08|838.44|834.8|837.6|833.96|0
1646805420000|2022-03-09 05:57:00|837.23|833.59|837.36|833.72|837.6|833.96|837.23|833.59|0
1646805430000|2022-03-09 05:57:10|837.6|833.96|837.96|834.32|838.08|834.44|837.36|833.72|0
1646805440000|2022-03-09 05:57:20|838.08|834.44|837.84|834.2|838.32|834.68|837.84|834.2|0
1646805450000|2022-03-09 05:57:30|837.36|833.72|836.87|833.23|837.36|833.72|836.87|833.23|0
1646805460000|2022-03-09 05:57:40|837.36|833.72|837.6|833.96|837.84|834.2|837.12|833.48|0
1646805470000|2022-03-09 05:57:50|837.72|834.08|837.84|834.2|837.84|834.2|837.6|833.96|0
1646805480000|2022-03-09 05:58:00|837.96|834.32|838.44|834.8|838.81|835.17|837.96|834.32|0
1646805490000|2022-03-09 05:58:10|838.2|834.56|837.6|833.96|838.2|834.56|837.36|833.72|0
1646805500000|2022-03-09 05:58:20|837.84|834.2|838.57|834.93|838.57|834.93|837.84|834.2|0
1646805510000|2022-03-09 05:58:30|838.32|834.68|838.92|835.28|838.92|835.28|838.32|834.68|0
1646805520000|2022-03-09 05:58:40|838.57|834.93|838.32|834.68|838.57|834.93|838.32|834.68|0
1646805530000|2022-03-09 05:58:50|838.81|835.17|839.05|835.41|839.05|835.41|838.57|834.93|0
1646805540000|2022-03-09 05:59:00|838.81|835.17|837.84|834.2|838.81|835.17|837.84|834.2|0
1646805550000|2022-03-09 05:59:10|838.32|834.68|838.56|834.92|838.56|834.92|838.32|834.68|0
1646805560000|2022-03-09 05:59:20|838.81|835.17|838.32|834.68|839.16|835.52|838.32|834.68|0
1646805570000|2022-03-09 05:59:30|838.56|834.92|838.68|835.04|838.68|835.04|838.32|834.68|0
1646805580000|2022-03-09 05:59:40|839.16|835.52|838.08|834.44|839.29|835.65|838.08|834.44|0
1646805590000|2022-03-09 05:59:50|837.71|834.07|837.12|833.48|838.44|834.8|837.12|833.48|0
1646805600000|2022-03-09 06:00:00|836.87|833.23|834.22|830.58|836.87|833.23|834.22|830.58|0
1646805610000|2022-03-09 06:00:10|834.58|830.94|834.7|831.06|834.94|831.3|834.46|830.82|0
1646805620000|2022-03-09 06:00:20|834.58|830.94|834.22|830.58|834.58|830.94|833.85|830.21|0
1646805630000|2022-03-09 06:00:30|834.34|830.7|834.22|830.58|834.34|830.7|834.22|830.58|0
1646805640000|2022-03-09 06:00:40|833.13|829.49|833.74|830.1|834.22|830.58|833.13|829.49|0
1646805650000|2022-03-09 06:00:50|834.22|830.58|834.09|830.45|834.22|830.58|833.5|829.86|0
1646805660000|2022-03-09 06:01:00|834.46|830.82|834.7|831.06|834.7|831.06|834.22|830.58|0
1646805670000|2022-03-09 06:01:10|834.58|830.94|834.82|831.18|834.94|831.3|834.58|830.94|0
1646805680000|2022-03-09 06:01:20|834.94|831.3|834.7|831.06|835.18|831.54|834.7|831.06|0
1646805690000|2022-03-09 06:01:30|834.94|831.3|835.43|831.79|835.43|831.79|834.94|831.3|0
1646805700000|2022-03-09 06:01:40|835.3|831.66|834.94|831.3|835.78|832.14|834.94|831.3|0
1646805710000|2022-03-09 06:01:50|834.7|831.06|834.22|830.58|834.94|831.3|834.09|830.45|0
1646805720000|2022-03-09 06:02:00|834.09|830.45|834.94|831.3|834.94|831.3|834.09|830.45|0
1646805730000|2022-03-09 06:02:10|834.82|831.18|834.46|830.82|834.94|831.3|834.46|830.82|0
1646805740000|2022-03-09 06:02:20|834.7|831.06|834.22|830.58|834.7|831.06|834.22|830.58|0
1646805750000|2022-03-09 06:02:30|833.98|830.34|834.46|830.82|834.46|830.82|833.98|830.34|0
1646805760000|2022-03-09 06:02:40|834.22|830.58|834.82|831.18|834.82|831.18|834.22|830.58|0
1646805770000|2022-03-09 06:02:50|834.94|831.3|834.7|831.06|835.18|831.54|834.58|830.94|0
1646805780000|2022-03-09 06:03:00|834.82|831.18|833.01|829.37|834.82|831.18|833.01|829.37|0
1646805790000|2022-03-09 06:03:10|832.89|829.25|833.5|829.86|833.5|829.86|832.89|829.25|0
1646805800000|2022-03-09 06:03:20|833.85|830.21|833.85|830.21|833.85|830.21|833.5|829.86|0
1646805810000|2022-03-09 06:03:30|833.74|830.1|833.5|829.86|833.74|830.1|833.5|829.86|0
1646805820000|2022-03-09 06:03:40|833.61|829.97|834.58|830.94|834.58|830.94|833.61|829.97|0
1646805830000|2022-03-09 06:03:50|834.7|831.06|835.06|831.42|835.06|831.42|834.7|831.06|0
1646805840000|2022-03-09 06:04:00|835.43|831.79|835.78|832.14|835.78|832.14|835.43|831.79|0
1646805850000|2022-03-09 06:04:10|835.54|831.9|836.02|832.38|836.15|832.51|835.54|831.9|0
1646805860000|2022-03-09 06:04:20|836.15|832.51|837.23|833.59|837.23|833.59|836.15|832.51|0
1646805870000|2022-03-09 06:04:30|837.12|833.48|836.87|833.23|837.12|833.48|836.87|833.23|0
1646805880000|2022-03-09 06:04:40|836.75|833.11|837.12|833.48|837.12|833.48|836.75|833.11|0
1646805890000|2022-03-09 06:04:50|836.87|833.23|836.63|832.99|836.87|833.23|836.63|832.99|0
1646805900000|2022-03-09 06:05:00|836.15|832.51|836.51|832.87|836.51|832.87|836.15|832.51|0
1646805910000|2022-03-09 06:05:10|836.63|832.99|836.99|833.35|837.12|833.48|836.63|832.99|0
1646805920000|2022-03-09 06:05:20|836.75|833.11|836.75|833.11|836.87|833.23|836.63|832.99|0
1646805930000|2022-03-09 06:05:30|836.39|832.75|836.15|832.51|836.39|832.75|836.15|832.51|0
1646805940000|2022-03-09 06:05:40|836.39|832.75|836.75|833.11|836.75|833.11|836.39|832.75|0
1646805950000|2022-03-09 06:05:50|836.63|832.99|836.51|832.87|836.63|832.99|836.51|832.87|0
1646805960000|2022-03-09 06:06:00|835.78|832.14|834.82|831.18|835.78|832.14|834.46|830.82|0
1646805970000|2022-03-09 06:06:10|834.94|831.3|834.7|831.06|834.94|831.3|834.7|831.06|0
1646805980000|2022-03-09 06:06:20|834.58|830.94|834.09|830.45|834.7|831.06|834.09|830.45|0
1646805990000|2022-03-09 06:06:30|833.74|830.1|834.22|830.58|834.22|830.58|833.74|830.1|0
1646806000000|2022-03-09 06:06:40|834.46|830.82|835.18|831.54|835.18|831.54|834.46|830.82|0
1646806010000|2022-03-09 06:06:50|834.82|831.18|834.46|830.82|834.82|831.18|834.46|830.82|0
1646806020000|2022-03-09 06:07:00|834.7|831.06|834.22|830.58|834.7|831.06|834.09|830.45|0
1646806030000|2022-03-09 06:07:10|834.09|830.45|834.09|830.45|834.09|830.45|834.09|830.45|0
1646806040000|2022-03-09 06:07:20|834.22|830.58|834.09|830.45|834.22|830.58|833.98|830.34|0
1646806050000|2022-03-09 06:07:30|833.98|830.34|834.22|830.58|834.22|830.58|833.98|830.34|0
1646806060000|2022-03-09 06:07:40|833.98|830.34|833.74|830.1|833.98|830.34|833.74|830.1|0
1646806070000|2022-03-09 06:07:50|834.22|830.58|834.22|830.58|834.22|830.58|834.09|830.45|0
1646806080000|2022-03-09 06:08:00|833.98|830.34|833.98|830.34|834.09|830.45|833.85|830.21|0
1646806090000|2022-03-09 06:08:10|834.09|830.45|833.98|830.34|834.09|830.45|833.98|830.34|0
1646806100000|2022-03-09 06:08:20|833.13|829.49|830.23|826.59|833.13|829.49|830.23|826.59|0
1646806110000|2022-03-09 06:08:30|830.12|826.48|830.6|826.96|830.6|826.96|829.99|826.35|0
1646806120000|2022-03-09 06:08:40|829.75|826.11|829.88|826.24|830.12|826.48|829.75|826.11|0
1646806130000|2022-03-09 06:08:50|830.12|826.48|830.36|826.72|830.36|826.72|830.12|826.48|0
1646806140000|2022-03-09 06:09:00|830.12|826.48|830.23|826.59|830.23|826.59|829.75|826.11|0
1646806150000|2022-03-09 06:09:10|829.88|826.24|829.27|825.63|829.88|826.24|829.27|825.63|0
1646806160000|2022-03-09 06:09:20|829.4|825.76|829.51|825.87|829.88|826.24|829.4|825.76|0
1646806170000|2022-03-09 06:09:30|829.64|826|829.4|825.76|829.64|826|829.27|825.63|0
1646806180000|2022-03-09 06:09:40|829.64|826|828.91|825.27|829.99|826.35|828.91|825.27|0
1646806190000|2022-03-09 06:09:50|828.67|825.03|829.27|825.63|829.27|825.63|828.67|825.03|0
1646806200000|2022-03-09 06:10:00|829.64|826|829.27|825.63|829.64|826|829.15|825.51|0
1646806210000|2022-03-09 06:10:10|829.15|825.51|828.43|824.79|829.15|825.51|828.43|824.79|0
1646806220000|2022-03-09 06:10:20|828.91|825.27|828.67|825.03|828.91|825.27|828.67|825.03|0
1646806230000|2022-03-09 06:10:30|829.03|825.39|827.82|824.18|829.03|825.39|827.82|824.18|0
1646806240000|2022-03-09 06:10:40|828.31|824.67|828.31|824.67|828.31|824.67|827.71|824.07|0
1646806250000|2022-03-09 06:10:50|828.19|824.55|827.71|824.07|828.31|824.67|827.71|824.07|0
1646806260000|2022-03-09 06:11:00|827.95|824.31|827.58|823.94|827.95|824.31|827.47|823.83|0
1646806270000|2022-03-09 06:11:10|827.71|824.07|826.99|823.35|827.95|824.31|826.99|823.35|0
1646806280000|2022-03-09 06:11:20|826.62|822.98|827.47|823.83|827.47|823.83|826.62|822.98|0
1646806290000|2022-03-09 06:11:30|827.58|823.94|827.47|823.83|827.58|823.94|827.47|823.83|0
1646806300000|2022-03-09 06:11:40|827.34|823.7|827.71|824.07|827.71|824.07|827.34|823.7|0
1646806310000|2022-03-09 06:11:50|827.82|824.18|828.43|824.79|828.43|824.79|827.82|824.18|0
1646806320000|2022-03-09 06:12:00|828.19|824.55|827.82|824.18|828.19|824.55|827.82|824.18|0
1646806330000|2022-03-09 06:12:10|827.71|824.07|827.58|823.94|827.71|824.07|827.58|823.94|0
1646806340000|2022-03-09 06:12:20|827.82|824.18|827.95|824.31|827.95|824.31|827.71|824.07|0
1646806350000|2022-03-09 06:12:30|827.58|823.94|827.95|824.31|827.95|824.31|827.58|823.94|0
1646806360000|2022-03-09 06:12:40|828.06|824.42|828.19|824.55|828.19|824.55|828.06|824.42|0
1646806370000|2022-03-09 06:12:50|828.67|825.03|829.03|825.39|829.15|825.51|828.67|825.03|0
1646806380000|2022-03-09 06:13:00|828.91|825.27|829.15|825.51|829.15|825.51|828.91|825.27|0
1646806390000|2022-03-09 06:13:10|828.91|825.27|828.67|825.03|829.15|825.51|828.67|825.03|0
1646806400000|2022-03-09 06:13:20|829.15|825.51|829.15|825.51|829.15|825.51|829.15|825.51|0
1646806410000|2022-03-09 06:13:30|829.64|826|830.36|826.72|830.36|826.72|829.64|826|0
1646806420000|2022-03-09 06:13:40|829.64|826|829.64|826|829.88|826.24|829.4|825.76|0
1646806430000|2022-03-09 06:13:50|829.75|826.11|829.88|826.24|830.12|826.48|829.75|826.11|0
1646806440000|2022-03-09 06:14:00|830.12|826.48|829.88|826.24|830.12|826.48|829.88|826.24|0
1646806460000|2022-03-09 06:14:20|829.64|826|829.39|825.75|829.64|826|829.39|825.75|0
1646806470000|2022-03-09 06:14:30|829.15|825.51|829.88|826.24|829.88|826.24|829.15|825.51|0
1646806480000|2022-03-09 06:14:40|829.99|826.35|829.88|826.24|830.12|826.48|829.88|826.24|0
1646806490000|2022-03-09 06:14:50|830.12|826.48|830.6|826.96|830.6|826.96|829.88|826.24|0
1646806500000|2022-03-09 06:15:00|829.88|826.24|828.91|825.27|829.88|826.24|828.91|825.27|0
1646806510000|2022-03-09 06:15:10|828.67|825.03|828.91|825.27|828.91|825.27|828.43|824.79|0
1646806520000|2022-03-09 06:15:20|828.67|825.03|828.79|825.15|828.91|825.27|828.43|824.79|0
1646806530000|2022-03-09 06:15:30|828.91|825.27|828.55|824.91|828.91|825.27|828.43|824.79|0
1646806540000|2022-03-09 06:15:40|828.43|824.79|828.67|825.03|828.67|825.03|828.43|824.79|0
1646806550000|2022-03-09 06:15:50|828.91|825.27|828.91|825.27|829.15|825.51|828.79|825.15|0
1646806560000|2022-03-09 06:16:00|829.15|825.51|828.43|824.79|829.15|825.51|828.31|824.67|0
1646806570000|2022-03-09 06:16:10|828.67|825.03|828.19|824.55|828.67|825.03|828.19|824.55|0
1646806580000|2022-03-09 06:16:20|827.95|824.31|827.71|824.07|827.95|824.31|827.71|824.07|0
1646806590000|2022-03-09 06:16:30|827.47|823.83|827.71|824.07|827.71|824.07|827.47|823.83|0
1646806600000|2022-03-09 06:16:40|827.58|823.94|827.71|824.07|827.71|824.07|827.58|823.94|0
1646806610000|2022-03-09 06:16:50|828.19|824.55|827.71|824.07|828.19|824.55|827.47|823.83|0
1646806620000|2022-03-09 06:17:00|827.23|823.59|827.23|823.59|827.23|823.59|827.23|823.59|0
1646806630000|2022-03-09 06:17:10|826.98|823.34|827.23|823.59|827.23|823.59|826.74|823.1|0
1646806640000|2022-03-09 06:17:20|826.98|823.34|827.23|823.59|827.23|823.59|826.98|823.34|0
1646806650000|2022-03-09 06:17:30|826.98|823.34|826.74|823.1|826.98|823.34|826.74|823.1|0
1646806660000|2022-03-09 06:17:40|826.5|822.86|826.26|822.62|826.5|822.86|826.14|822.5|0
1646806670000|2022-03-09 06:17:50|826.02|822.38|825.78|822.14|826.02|822.38|825.78|822.14|0
1646806680000|2022-03-09 06:18:00|826.02|822.38|826.26|822.62|826.26|822.62|826.02|822.38|0
1646806690000|2022-03-09 06:18:10|826.14|822.5|826.5|822.86|826.5|822.86|826.14|822.5|0
1646806700000|2022-03-09 06:18:20|826.62|822.98|826.5|822.86|826.62|822.98|826.5|822.86|0
1646806710000|2022-03-09 06:18:30|826.98|823.34|827.58|823.94|827.58|823.94|826.98|823.34|0
1646806720000|2022-03-09 06:18:40|827.47|823.83|827.47|823.83|827.47|823.83|827.47|823.83|0
1646806730000|2022-03-09 06:18:50|827.23|823.59|827.1|823.46|827.23|823.59|827.1|823.46|0
1646806740000|2022-03-09 06:19:00|827.23|823.59|826.38|822.74|827.23|823.59|826.38|822.74|0
1646806750000|2022-03-09 06:19:10|826.26|822.62|826.26|822.62|826.38|822.74|826.14|822.5|0
1646806760000|2022-03-09 06:19:20|826.14|822.5|826.26|822.62|826.26|822.62|826.14|822.5|0
1646806770000|2022-03-09 06:19:30|826.14|822.5|826.26|822.62|826.26|822.62|826.02|822.38|0
1646806780000|2022-03-09 06:19:40|826.5|822.86|827.23|823.59|827.23|823.59|826.5|822.86|0
1646806790000|2022-03-09 06:19:50|827.34|823.7|827.58|823.94|828.19|824.55|827.34|823.7|0
1646806800000|2022-03-09 06:20:00|827.23|823.59|826.74|823.1|827.23|823.59|826.62|822.98|0
1646806810000|2022-03-09 06:20:10|826.5|822.86|827.23|823.59|827.23|823.59|826.5|822.86|0
1646806820000|2022-03-09 06:20:20|826.98|823.34|826.5|822.86|826.98|823.34|826.5|822.86|0
1646806830000|2022-03-09 06:20:30|826.74|823.1|826.98|823.34|826.98|823.34|826.5|822.86|0
1646806840000|2022-03-09 06:20:40|826.74|823.1|826.26|822.62|826.74|823.1|826.26|822.62|0
1646806860000|2022-03-09 06:21:00|825.78|822.14|825.3|821.66|825.78|822.14|825.3|821.66|0
1646806870000|2022-03-09 06:21:10|825.06|821.42|825.54|821.9|825.54|821.9|825.06|821.42|0
1646806880000|2022-03-09 06:21:20|825.06|821.42|825.06|821.42|825.3|821.66|825.06|821.42|0
1646806890000|2022-03-09 06:21:30|824.93|821.29|825.3|821.66|825.3|821.66|824.93|821.29|0
1646806900000|2022-03-09 06:21:40|825.06|821.42|825.3|821.66|825.3|821.66|825.06|821.42|0
1646806910000|2022-03-09 06:21:50|825.54|821.9|825.9|822.26|825.9|822.26|825.54|821.9|0
1646806920000|2022-03-09 06:22:00|826.14|822.5|826.14|822.5|826.5|822.86|826.14|822.5|0
1646806930000|2022-03-09 06:22:10|826.5|822.86|826.98|823.34|826.98|823.34|826.26|822.62|0
1646806940000|2022-03-09 06:22:20|826.5|822.86|826.38|822.74|826.5|822.86|826.38|822.74|0
1646806950000|2022-03-09 06:22:30|826.5|822.86|826.5|822.86|826.5|822.86|826.38|822.74|0
1646806960000|2022-03-09 06:22:40|826.86|823.22|826.26|822.62|826.86|823.22|826.26|822.62|0
1646806970000|2022-03-09 06:22:50|826.5|822.86|826.5|822.86|826.5|822.86|826.26|822.62|0
1646806980000|2022-03-09 06:23:00|826.74|823.1|826.38|822.74|826.74|823.1|826.38|822.74|0
1646806990000|2022-03-09 06:23:10|827.23|823.59|827.58|823.94|827.58|823.94|827.23|823.59|0
1646807000000|2022-03-09 06:23:20|827.71|824.07|828.67|825.03|828.67|825.03|827.71|824.07|0
1646807010000|2022-03-09 06:23:30|828.43|824.79|828.3|824.66|828.67|825.03|828.3|824.66|0
1646807020000|2022-03-09 06:23:40|828.43|824.79|828.67|825.03|828.79|825.15|828.43|824.79|0
1646807030000|2022-03-09 06:23:50|828.43|824.79|828.91|825.27|828.91|825.27|828.43|824.79|0
1646807040000|2022-03-09 06:24:00|828.67|825.03|828.79|825.15|828.91|825.27|828.67|825.03|0
1646807050000|2022-03-09 06:24:10|829.03|825.39|828.91|825.27|829.03|825.39|828.91|825.27|0
1646807060000|2022-03-09 06:24:20|829.03|825.39|829.15|825.51|829.27|825.63|828.91|825.27|0
1646807070000|2022-03-09 06:24:30|829.75|826.11|829.63|825.99|829.75|826.11|829.39|825.75|0
1646807080000|2022-03-09 06:24:40|829.75|826.11|829.88|826.24|829.99|826.35|829.75|826.11|0
1646807090000|2022-03-09 06:24:50|830.36|826.72|830.23|826.59|830.36|826.72|830.12|826.48|0
1646807100000|2022-03-09 06:25:00|830.36|826.72|830.36|826.72|830.36|826.72|830.12|826.48|0
1646807110000|2022-03-09 06:25:10|830.6|826.96|830.36|826.72|830.6|826.96|830.23|826.59|0
1646807120000|2022-03-09 06:25:20|830.23|826.59|830.12|826.48|830.23|826.59|830.12|826.48|0
1646807130000|2022-03-09 06:25:30|830.23|826.59|830.6|826.96|830.6|826.96|830.23|826.59|0
1646807140000|2022-03-09 06:25:40|830.71|827.07|831.32|827.68|831.32|827.68|830.71|827.07|0
1646807150000|2022-03-09 06:25:50|831.08|827.44|831.08|827.44|831.08|827.44|830.84|827.2|0
1646807160000|2022-03-09 06:26:00|830.84|827.2|830.96|827.32|830.96|827.32|830.84|827.2|0
1646807170000|2022-03-09 06:26:10|831.32|827.68|831.08|827.44|831.32|827.68|831.08|827.44|0
1646807180000|2022-03-09 06:26:20|831.2|827.56|831.2|827.56|831.32|827.68|831.2|827.56|0
1646807190000|2022-03-09 06:26:30|831.32|827.68|831.56|827.92|831.56|827.92|831.2|827.56|0
1646807200000|2022-03-09 06:26:40|832.16|828.52|832.05|828.41|832.53|828.89|832.05|828.41|0
1646807210000|2022-03-09 06:26:50|831.92|828.28|832.29|828.65|832.29|828.65|831.92|828.28|0
1646807220000|2022-03-09 06:27:00|832.05|828.41|832.05|828.41|832.29|828.65|832.05|828.41|0
1646807230000|2022-03-09 06:27:10|831.56|827.92|830.12|826.48|831.92|828.28|830.12|826.48|0
1646807240000|2022-03-09 06:27:20|831.08|827.44|831.08|827.44|831.08|827.44|831.08|827.44|0
1646807250000|2022-03-09 06:27:30|830.84|827.2|830.84|827.2|830.96|827.32|830.84|827.2|0
1646807260000|2022-03-09 06:27:40|830.6|826.96|830.6|826.96|830.6|826.96|830.6|826.96|0
1646807270000|2022-03-09 06:27:50|830.47|826.83|830.47|826.83|830.47|826.83|830.47|826.83|0
1646807280000|2022-03-09 06:28:00|830.71|827.07|830.84|827.2|830.84|827.2|830.12|826.48|0
1646807290000|2022-03-09 06:28:10|830.6|826.96|830.36|826.72|830.6|826.96|830.36|826.72|0
1646807300000|2022-03-09 06:28:20|830.47|826.83|830.84|827.2|830.84|827.2|830.47|826.83|0
1646807310000|2022-03-09 06:28:30|830.6|826.96|830.36|826.72|830.6|826.96|830.12|826.48|0
1646807320000|2022-03-09 06:28:40|830.6|826.96|830.84|827.2|830.84|827.2|830.6|826.96|0
1646807330000|2022-03-09 06:28:50|829.88|826.24|829.88|826.24|829.88|826.24|829.88|826.24|0
1646807340000|2022-03-09 06:29:00|830.12|826.48|829.75|826.11|830.12|826.48|829.75|826.11|0
1646807350000|2022-03-09 06:29:10|829.88|826.24|829.39|825.75|829.88|826.24|829.39|825.75|0
1646807360000|2022-03-09 06:29:20|829.03|825.39|829.39|825.75|829.39|825.75|829.03|825.39|0
1646807370000|2022-03-09 06:29:30|829.27|825.63|829.39|825.75|829.39|825.75|829.15|825.51|0
1646807380000|2022-03-09 06:29:40|829.15|825.51|827.71|824.07|829.15|825.51|827.71|824.07|0
1646807390000|2022-03-09 06:29:50|827.82|824.18|827.82|824.18|827.82|824.18|827.71|824.07|0
1646807400000|2022-03-09 06:30:00|827.71|824.07|826.98|823.34|827.71|824.07|826.98|823.34|0
1646807410000|2022-03-09 06:30:10|827.47|823.83|827.47|823.83|827.71|824.07|827.47|823.83|0
1646807420000|2022-03-09 06:30:20|827.22|823.58|827.95|824.31|828.3|824.66|827.22|823.58|0
1646807430000|2022-03-09 06:30:30|828.19|824.55|828.43|824.79|828.54|824.9|828.19|824.55|0
1646807440000|2022-03-09 06:30:40|828.19|824.55|828.3|824.66|828.3|824.66|828.19|824.55|0
1646807450000|2022-03-09 06:30:50|828.19|824.55|828.43|824.79|828.43|824.79|828.19|824.55|0
1646807460000|2022-03-09 06:31:00|828.79|825.15|828.91|825.27|828.91|825.27|828.54|824.9|0
1646807470000|2022-03-09 06:31:10|828.79|825.15|828.67|825.03|829.03|825.39|828.67|825.03|0
1646807480000|2022-03-09 06:31:20|828.79|825.15|829.15|825.51|829.27|825.63|828.79|825.15|0
1646807490000|2022-03-09 06:31:30|829.27|825.63|830.71|827.07|830.71|827.07|829.27|825.63|0
1646807500000|2022-03-09 06:31:40|830.84|827.2|830.47|826.83|830.84|827.2|830.36|826.72|0
1646807510000|2022-03-09 06:31:50|830.6|826.96|830.6|826.96|830.6|826.96|830.6|826.96|0
1646807530000|2022-03-09 06:32:10|830.47|826.83|829.15|825.51|830.47|826.83|828.91|825.27|0
1646807540000|2022-03-09 06:32:20|829.63|825.99|829.75|826.11|829.88|826.24|829.39|825.75|0
1646807550000|2022-03-09 06:32:30|829.88|826.24|829.51|825.87|829.88|826.24|829.51|825.87|0
1646807560000|2022-03-09 06:32:40|829.15|825.51|829.39|825.75|829.39|825.75|829.15|825.51|0
1646807570000|2022-03-09 06:32:50|829.03|825.39|828.67|825.03|829.03|825.39|828.67|825.03|0
1646807580000|2022-03-09 06:33:00|828.43|824.79|827.95|824.31|828.43|824.79|827.95|824.31|0
1646807590000|2022-03-09 06:33:10|827.82|824.18|826.74|823.1|827.82|824.18|826.74|823.1|0
1646807600000|2022-03-09 06:33:20|826.98|823.34|826.74|823.1|826.98|823.34|826.74|823.1|0
1646807610000|2022-03-09 06:33:30|826.38|822.74|826.26|822.62|826.38|822.74|826.26|822.62|0
1646807620000|2022-03-09 06:33:40|825.78|822.14|826.02|822.38|826.02|822.38|825.78|822.14|0
1646807630000|2022-03-09 06:33:50|825.78|822.14|825.89|822.25|826.02|822.38|825.65|822.01|0
1646807640000|2022-03-09 06:34:00|826.13|822.49|826.5|822.86|826.74|823.1|826.13|822.49|0
1646807650000|2022-03-09 06:34:10|825.54|821.9|824.82|821.18|825.54|821.9|824.82|821.18|0
1646807660000|2022-03-09 06:34:20|824.69|821.05|823.85|820.21|824.69|821.05|823.85|820.21|0
1646807670000|2022-03-09 06:34:30|823.73|820.09|823.61|819.97|823.73|820.09|823.37|819.73|0
1646807680000|2022-03-09 06:34:40|823.37|819.73|823.37|819.73|823.61|819.97|823.37|819.73|0
1646807690000|2022-03-09 06:34:50|823.25|819.61|823.37|819.73|823.61|819.97|823.25|819.61|0
1646807700000|2022-03-09 06:35:00|823.49|819.85|823.61|819.97|823.61|819.97|823.37|819.73|0
1646807710000|2022-03-09 06:35:10|823.49|819.85|823.61|819.97|823.61|819.97|823.49|819.85|0
1646807720000|2022-03-09 06:35:20|823|819.36|822.28|818.64|823|819.36|822.28|818.64|0
1646807730000|2022-03-09 06:35:30|821.93|818.29|821.32|817.68|821.93|818.29|821.2|817.56|0
1646807740000|2022-03-09 06:35:40|822.04|818.4|821.69|818.05|822.04|818.4|821.2|817.56|0
1646807750000|2022-03-09 06:35:50|821.8|818.16|821.69|818.05|821.8|818.16|821.69|818.05|0
1646807760000|2022-03-09 06:36:00|822.04|818.4|822.04|818.4|822.17|818.53|822.04|818.4|0
1646807770000|2022-03-09 06:36:10|821.93|818.29|820.48|816.84|821.93|818.29|820.48|816.84|0
1646807780000|2022-03-09 06:36:20|821.32|817.68|822.28|818.64|822.28|818.64|820.96|817.32|0
1646807790000|2022-03-09 06:36:30|822.65|819.01|822.76|819.12|822.89|819.25|822.41|818.77|0
1646807800000|2022-03-09 06:36:40|823|819.36|824.09|820.45|824.09|820.45|823|819.36|0
1646807810000|2022-03-09 06:36:50|823.61|819.97|823.85|820.21|823.85|820.21|823.61|819.97|0
1646807820000|2022-03-09 06:37:00|824.09|820.45|823.97|820.33|824.09|820.45|823.97|820.33|0
1646807830000|2022-03-09 06:37:10|822.76|819.12|822.89|819.25|822.89|819.25|822.65|819.01|0
1646807840000|2022-03-09 06:37:20|823.61|819.97|823.37|819.73|823.61|819.97|823.13|819.49|0
1646807850000|2022-03-09 06:37:30|824.09|820.45|823.97|820.33|824.21|820.57|823.73|820.09|0
1646807860000|2022-03-09 06:37:40|824.09|820.45|824.69|821.05|824.69|821.05|823.85|820.21|0
1646807870000|2022-03-09 06:37:50|824.45|820.81|824.33|820.69|824.81|821.17|824.33|820.69|0
1646807880000|2022-03-09 06:38:00|824.45|820.81|824.81|821.17|824.81|821.17|824.09|820.45|0
1646807890000|2022-03-09 06:38:10|824.69|821.05|825.06|821.42|825.06|821.42|824.69|821.05|0
1646807900000|2022-03-09 06:38:20|825.3|821.66|824.45|820.81|825.3|821.66|824.45|820.81|0
1646807910000|2022-03-09 06:38:30|824.33|820.69|824.33|820.69|824.57|820.93|824.33|820.69|0
1646807920000|2022-03-09 06:38:40|824.81|821.17|825.17|821.53|825.17|821.53|824.81|821.17|0
1646807930000|2022-03-09 06:38:50|825.06|821.42|825.3|821.66|825.3|821.66|825.06|821.42|0
1646807940000|2022-03-09 06:39:00|825.78|822.14|827.95|824.31|827.95|824.31|825.78|822.14|0
1646807950000|2022-03-09 06:39:10|827.58|823.94|827.82|824.18|827.82|824.18|827.58|823.94|0
1646807960000|2022-03-09 06:39:20|827.95|824.31|828.67|825.03|828.78|825.14|827.71|824.07|0
1646807970000|2022-03-09 06:39:30|829.75|826.11|829.99|826.35|829.99|826.35|829.75|826.11|0
1646807980000|2022-03-09 06:39:40|829.87|826.23|829.99|826.35|829.99|826.35|829.87|826.23|0
1646807990000|2022-03-09 06:39:50|830.12|826.48|830.6|826.96|830.6|826.96|830.12|826.48|0
1646808000000|2022-03-09 06:40:00|830.36|826.72|831.32|827.68|831.32|827.68|830.36|826.72|0
1646808010000|2022-03-09 06:40:10|831.68|828.04|831.32|827.68|831.8|828.16|831.32|827.68|0
1646808020000|2022-03-09 06:40:20|831.8|828.16|831.56|827.92|831.8|828.16|831.56|827.92|0
1646808030000|2022-03-09 06:40:30|831.92|828.28|832.04|828.4|832.04|828.4|831.92|828.28|0
1646808040000|2022-03-09 06:40:40|831.8|828.16|831.8|828.16|832.04|828.4|831.68|828.04|0
1646808050000|2022-03-09 06:40:50|832.29|828.65|833.73|830.09|834.09|830.45|832.29|828.65|0
1646808060000|2022-03-09 06:41:00|833.97|830.33|833.25|829.61|833.97|830.33|833.25|829.61|0
1646808070000|2022-03-09 06:41:10|832.77|829.13|832.88|829.24|832.88|829.24|832.77|829.13|0
1646808080000|2022-03-09 06:41:20|832.77|829.13|832.53|828.89|833.01|829.37|832.53|828.89|0
1646808090000|2022-03-09 06:41:30|832.29|828.65|832.04|828.4|832.29|828.65|832.04|828.4|0
1646808100000|2022-03-09 06:41:40|831.8|828.16|832.04|828.4|832.29|828.65|831.8|828.16|0
1646808110000|2022-03-09 06:41:50|831.92|828.28|831.2|827.56|831.92|828.28|831.2|827.56|0
1646808120000|2022-03-09 06:42:00|830.84|827.2|830.84|827.2|831.32|827.68|830.84|827.2|0
1646808130000|2022-03-09 06:42:10|831.32|827.68|831.08|827.44|831.32|827.68|831.08|827.44|0
1646808140000|2022-03-09 06:42:20|830.6|826.96|830.84|827.2|831.56|827.92|830.6|826.96|0
1646808150000|2022-03-09 06:42:30|830.6|826.96|830.84|827.2|830.84|827.2|830.47|826.83|0
1646808160000|2022-03-09 06:42:40|831.08|827.44|831.32|827.68|831.32|827.68|831.08|827.44|0
1646808170000|2022-03-09 06:42:50|831.08|827.44|830.95|827.31|831.32|827.68|830.95|827.31|0
1646808180000|2022-03-09 06:43:00|831.08|827.44|831.08|827.44|831.08|827.44|831.08|827.44|0
1646808190000|2022-03-09 06:43:10|830.95|827.31|831.08|827.44|831.32|827.68|830.84|827.2|0
1646808200000|2022-03-09 06:43:20|830.84|827.2|830.11|826.47|830.84|827.2|830.11|826.47|0
1646808210000|2022-03-09 06:43:30|830.23|826.59|832.04|828.4|832.04|828.4|830.11|826.47|0
1646808220000|2022-03-09 06:43:40|831.68|828.04|831.56|827.92|831.8|828.16|831.56|827.92|0
1646808230000|2022-03-09 06:43:50|831.8|828.16|832.29|828.65|832.29|828.65|831.8|828.16|0
1646808240000|2022-03-09 06:44:00|832.04|828.4|832.53|828.89|832.53|828.89|831.8|828.16|0
1646808250000|2022-03-09 06:44:10|833.49|829.85|833.01|829.37|833.49|829.85|833.01|829.37|0
1646808260000|2022-03-09 06:44:20|832.88|829.24|833.01|829.37|833.01|829.37|832.77|829.13|0
1646808270000|2022-03-09 06:44:30|832.88|829.24|832.64|829|832.88|829.24|832.64|829|0
1646808280000|2022-03-09 06:44:40|832.53|828.89|832.53|828.89|832.77|829.13|832.53|828.89|0
1646808290000|2022-03-09 06:44:50|832.29|828.65|832.04|828.4|832.53|828.89|832.04|828.4|0
1646808300000|2022-03-09 06:45:00|832.16|828.52|832.53|828.89|832.77|829.13|832.16|828.52|0
1646808310000|2022-03-09 06:45:10|832.77|829.13|831.8|828.16|832.77|829.13|831.68|828.04|0
1646808320000|2022-03-09 06:45:20|831.56|827.92|832.04|828.4|832.04|828.4|831.32|827.68|0
1646808330000|2022-03-09 06:45:30|831.92|828.28|832.04|828.4|832.04|828.4|831.8|828.16|0
1646808340000|2022-03-09 06:45:40|831.8|828.16|832.04|828.4|832.04|828.4|831.8|828.16|0
1646808350000|2022-03-09 06:45:50|831.68|828.04|832.04|828.4|832.04|828.4|831.56|827.92|0
1646808360000|2022-03-09 06:46:00|831.8|828.16|831.56|827.92|831.8|828.16|831.44|827.8|0
1646808370000|2022-03-09 06:46:10|831.8|828.16|831.56|827.92|831.8|828.16|831.56|827.92|0
1646808380000|2022-03-09 06:46:20|831.8|828.16|833.01|829.37|833.01|829.37|831.8|828.16|0
1646808390000|2022-03-09 06:46:30|832.28|828.64|832.77|829.13|832.77|829.13|832.28|828.64|0
1646808400000|2022-03-09 06:46:40|832.28|828.64|832.77|829.13|832.77|829.13|832.16|828.52|0
1646808410000|2022-03-09 06:46:50|832.64|829|832.77|829.13|832.77|829.13|832.28|828.64|0
1646808420000|2022-03-09 06:47:00|832.64|829|832.77|829.13|832.77|829.13|832.64|829|0
1646808430000|2022-03-09 06:47:10|832.53|828.89|832.28|828.64|832.53|828.89|832.28|828.64|0
1646808440000|2022-03-09 06:47:20|831.92|828.28|831.32|827.68|832.04|828.4|831.08|827.44|0
1646808450000|2022-03-09 06:47:30|831.08|827.44|830.84|827.2|831.56|827.92|830.84|827.2|0
1646808460000|2022-03-09 06:47:40|830.95|827.31|831.19|827.55|831.32|827.68|830.95|827.31|0
1646808470000|2022-03-09 06:47:50|831.56|827.92|831.32|827.68|831.56|827.92|831.32|827.68|0
1646808480000|2022-03-09 06:48:00|831.08|827.44|832.28|828.64|832.28|828.64|831.08|827.44|0
1646808490000|2022-03-09 06:48:10|831.56|827.92|831.08|827.44|831.92|828.28|831.08|827.44|0
1646808500000|2022-03-09 06:48:20|830.84|827.2|830.84|827.2|830.84|827.2|830.84|827.2|0
1646808520000|2022-03-09 06:48:40|830.47|826.83|830.11|826.47|830.47|826.83|829.99|826.35|0
1646808530000|2022-03-09 06:48:50|830.36|826.72|830.6|826.96|830.6|826.96|830.36|826.72|0
1646808540000|2022-03-09 06:49:00|830.36|826.72|830.11|826.47|830.36|826.72|830.11|826.47|0
1646808550000|2022-03-09 06:49:10|829.99|826.35|829.99|826.35|829.99|826.35|829.99|826.35|0
1646808560000|2022-03-09 06:49:20|833.61|829.97|833.85|830.21|834.46|830.82|833.61|829.97|0
1646808570000|2022-03-09 06:49:30|834.21|830.57|834.46|830.82|834.46|830.82|833.97|830.33|0
1646808580000|2022-03-09 06:49:40|834.33|830.69|834.09|830.45|834.33|830.69|834.09|830.45|0
1646808590000|2022-03-09 06:49:50|834.33|830.69|834.21|830.57|834.94|831.3|834.21|830.57|0
1646808600000|2022-03-09 06:50:00|834.46|830.82|833.73|830.09|834.46|830.82|833.25|829.61|0
1646808610000|2022-03-09 06:50:10|831.8|828.16|831.8|828.16|831.92|828.28|831.68|828.04|0
1646808620000|2022-03-09 06:50:20|831.32|827.68|831.32|827.68|831.32|827.68|831.32|827.68|0
1646808630000|2022-03-09 06:50:30|831.56|827.92|831.32|827.68|831.56|827.92|831.32|827.68|0
1646808640000|2022-03-09 06:50:40|831.08|827.44|830.6|826.96|831.08|827.44|830.6|826.96|0
1646808650000|2022-03-09 06:50:50|830.36|826.72|830.36|826.72|830.6|826.96|830.36|826.72|0
1646808660000|2022-03-09 06:51:00|829.63|825.99|829.15|825.51|829.63|825.99|829.15|825.51|0
1646808670000|2022-03-09 06:51:10|829.02|825.38|828.43|824.79|829.02|825.38|828.43|824.79|0
1646808680000|2022-03-09 06:51:20|828.19|824.55|828.3|824.66|828.43|824.79|828.19|824.55|0
1646808690000|2022-03-09 06:51:30|827.94|824.3|827.7|824.06|828.3|824.66|827.7|824.06|0
1646808700000|2022-03-09 06:51:40|827.94|824.3|828.43|824.79|828.67|825.03|827.94|824.3|0
1646808710000|2022-03-09 06:51:50|828.67|825.03|828.54|824.9|828.67|825.03|828.54|824.9|0
1646808720000|2022-03-09 06:52:00|828.43|824.79|827.94|824.3|828.43|824.79|827.94|824.3|0
1646808730000|2022-03-09 06:52:10|827.7|824.06|827.94|824.3|827.94|824.3|827.7|824.06|0
1646808750000|2022-03-09 06:52:30|827.7|824.06|827.94|824.3|827.94|824.3|827.7|824.06|0
1646808760000|2022-03-09 06:52:40|827.7|824.06|826.37|822.73|827.7|824.06|826.37|822.73|0
1646808770000|2022-03-09 06:52:50|826.02|822.38|824.69|821.05|826.02|822.38|824.69|821.05|0
1646808780000|2022-03-09 06:53:00|824.93|821.29|824.57|820.93|824.93|821.29|824.57|820.93|0
1646808790000|2022-03-09 06:53:10|824.33|820.69|824.57|820.93|824.57|820.93|824.09|820.45|0
1646808800000|2022-03-09 06:53:20|824.81|821.17|825.05|821.41|825.05|821.41|824.81|821.17|0
1646808810000|2022-03-09 06:53:30|825.54|821.9|825.54|821.9|825.78|822.14|825.54|821.9|0
1646808820000|2022-03-09 06:53:40|824.93|821.29|825.54|821.9|825.78|822.14|824.81|821.17|0
1646808830000|2022-03-09 06:53:50|825.78|822.14|825.89|822.25|826.26|822.62|825.78|822.14|0
1646808840000|2022-03-09 06:54:00|826.26|822.62|825.78|822.14|826.26|822.62|825.78|822.14|0
1646808850000|2022-03-09 06:54:10|825.89|822.25|826.26|822.62|826.26|822.62|825.89|822.25|0
1646808860000|2022-03-09 06:54:20|826.37|822.73|825.89|822.25|826.37|822.73|825.78|822.14|0
1646808870000|2022-03-09 06:54:30|825.54|821.9|825.54|821.9|825.78|822.14|825.54|821.9|0
1646808880000|2022-03-09 06:54:40|826.02|822.38|825.89|822.25|826.02|822.38|825.65|822.01|0
1646808890000|2022-03-09 06:54:50|826.02|822.38|826.61|822.97|826.61|822.97|826.02|822.38|0
1646808900000|2022-03-09 06:55:00|827.1|823.46|826.98|823.34|827.46|823.82|826.98|823.34|0
1646808910000|2022-03-09 06:55:10|826.74|823.1|826.86|823.22|826.86|823.22|826.74|823.1|0
1646808920000|2022-03-09 06:55:20|826.98|823.34|826.98|823.34|826.98|823.34|826.86|823.22|0
1646808930000|2022-03-09 06:55:30|826.86|823.22|826.37|822.73|827.1|823.46|826.37|822.73|0
1646808940000|2022-03-09 06:55:40|826.98|823.34|826.98|823.34|826.98|823.34|826.86|823.22|0
1646808950000|2022-03-09 06:55:50|826.26|822.62|826.02|822.38|826.26|822.62|826.02|822.38|0
1646808960000|2022-03-09 06:56:00|825.78|822.14|825.54|821.9|826.02|822.38|825.54|821.9|0
1646808970000|2022-03-09 06:56:10|826.02|822.38|825.29|821.65|826.02|822.38|825.29|821.65|0
1646808980000|2022-03-09 06:56:20|825.54|821.9|825.65|822.01|825.65|822.01|825.29|821.65|0
1646808990000|2022-03-09 06:56:30|825.78|822.14|826.61|822.97|826.61|822.97|825.78|822.14|0
1646809000000|2022-03-09 06:56:40|826.5|822.86|826.61|822.97|826.61|822.97|826.5|822.86|0
1646809010000|2022-03-09 06:56:50|826.74|823.1|826.26|822.62|826.74|823.1|826.13|822.49|0
1646809020000|2022-03-09 06:57:00|825.78|822.14|825.29|821.65|825.78|822.14|825.29|821.65|0
1646809030000|2022-03-09 06:57:10|825.53|821.89|825.29|821.65|825.53|821.89|825.29|821.65|0
1646809040000|2022-03-09 06:57:20|825.53|821.89|825.41|821.77|825.53|821.89|825.29|821.65|0
1646809050000|2022-03-09 06:57:30|825.53|821.89|825.78|822.14|825.78|822.14|825.53|821.89|0
1646809060000|2022-03-09 06:57:40|825.65|822.01|825.41|821.77|825.65|822.01|825.41|821.77|0
1646809070000|2022-03-09 06:57:50|825.78|822.14|825.29|821.65|825.78|822.14|825.29|821.65|0
1646809080000|2022-03-09 06:58:00|825.17|821.53|825.05|821.41|825.17|821.53|825.05|821.41|0
1646809090000|2022-03-09 06:58:10|824.69|821.05|824.81|821.17|824.81|821.17|824.33|820.69|0
1646809100000|2022-03-09 06:58:20|824.33|820.69|824.81|821.17|824.81|821.17|824.33|820.69|0
1646809110000|2022-03-09 06:58:30|824.57|820.93|824.09|820.45|824.57|820.93|824.09|820.45|0
1646809120000|2022-03-09 06:58:40|824.21|820.57|824.09|820.45|824.21|820.57|823.85|820.21|0
1646809130000|2022-03-09 06:58:50|824.57|820.93|824.21|820.57|824.57|820.93|824.21|820.57|0
1646809140000|2022-03-09 06:59:00|824.33|820.69|825.53|821.89|825.53|821.89|824.33|820.69|0
1646809150000|2022-03-09 06:59:10|825.78|822.14|826.5|822.86|826.5|822.86|825.78|822.14|0
1646809160000|2022-03-09 06:59:20|826.74|823.1|826.02|822.38|826.74|823.1|826.02|822.38|0
1646809170000|2022-03-09 06:59:30|825.78|822.14|825.78|822.14|825.89|822.25|825.65|822.01|0
1646809180000|2022-03-09 06:59:40|825.53|821.89|825.78|822.14|825.78|822.14|825.53|821.89|0
1646809190000|2022-03-09 06:59:50|826.26|822.62|826.26|822.62|826.26|822.62|826.02|822.38|0
1646809200000|2022-03-09 07:00:00|825.17|821.53|825.53|821.89|825.53|821.89|824.57|820.93|0
1646809210000|2022-03-09 07:00:10|825.78|822.14|826.02|822.38|826.02|822.38|825.29|821.65|0
1646809220000|2022-03-09 07:00:20|826.98|823.34|826.98|823.34|826.98|823.34|826.74|823.1|0
1646809230000|2022-03-09 07:00:30|827.22|823.58|828.18|824.54|828.18|824.54|827.22|823.58|0
1646809240000|2022-03-09 07:00:40|828.43|824.79|828.91|825.27|829.02|825.38|828.43|824.79|0
1646809250000|2022-03-09 07:00:50|829.39|825.75|829.15|825.51|829.39|825.75|829.15|825.51|0
1646809260000|2022-03-09 07:01:00|829.39|825.75|830.35|826.71|830.47|826.83|829.39|825.75|0
1646809270000|2022-03-09 07:01:10|830.71|827.07|830.84|827.2|831.08|827.44|830.6|826.96|0
1646809280000|2022-03-09 07:01:20|830.6|826.96|830.95|827.31|830.95|827.31|830.6|826.96|0
1646809290000|2022-03-09 07:01:30|831.08|827.44|830.6|826.96|831.08|827.44|830.6|826.96|0
1646809300000|2022-03-09 07:01:40|831.08|827.44|831.19|827.55|831.56|827.92|831.08|827.44|0
1646809310000|2022-03-09 07:01:50|831.32|827.68|831.08|827.44|831.32|827.68|830.84|827.2|0
1646809320000|2022-03-09 07:02:00|830.6|826.96|830.84|827.2|830.84|827.2|830.6|826.96|0
1646809330000|2022-03-09 07:02:10|831.43|827.79|831.32|827.68|831.43|827.79|831.32|827.68|0
1646809340000|2022-03-09 07:02:20|831.08|827.44|831.08|827.44|831.32|827.68|831.08|827.44|0
1646809350000|2022-03-09 07:02:30|832.4|828.76|833.49|829.85|833.73|830.09|832.4|828.76|0
1646809360000|2022-03-09 07:02:40|833.73|830.09|833.61|829.97|833.73|830.09|833.61|829.97|0
1646809370000|2022-03-09 07:02:50|833.49|829.85|833.49|829.85|833.49|829.85|833.36|829.72|0
1646809380000|2022-03-09 07:03:00|833.36|829.72|831.68|828.04|833.36|829.72|831.43|827.79|0
1646809390000|2022-03-09 07:03:10|832.04|828.4|831.8|828.16|832.04|828.4|831.8|828.16|0
1646809400000|2022-03-09 07:03:20|831.56|827.92|831.43|827.79|831.68|828.04|831.19|827.55|0
1646809410000|2022-03-09 07:03:30|831.32|827.68|829.26|825.62|831.32|827.68|829.26|825.62|0
1646809420000|2022-03-09 07:03:40|828.91|825.27|829.15|825.51|829.39|825.75|828.91|825.27|0
1646809430000|2022-03-09 07:03:50|829.02|825.38|828.67|825.03|829.02|825.38|828.67|825.03|0
1646809440000|2022-03-09 07:04:00|828.43|824.79|827.94|824.3|828.43|824.79|827.94|824.3|0
1646809450000|2022-03-09 07:04:10|827.82|824.18|828.43|824.79|828.43|824.79|827.82|824.18|0
1646809460000|2022-03-09 07:04:20|827.94|824.3|827.94|824.3|828.18|824.54|827.94|824.3|0
1646809470000|2022-03-09 07:04:30|827.7|824.06|827.58|823.94|827.7|824.06|827.58|823.94|0
1646809480000|2022-03-09 07:04:40|828.06|824.42|828.54|824.9|828.54|824.9|827.82|824.18|0
1646809490000|2022-03-09 07:04:50|828.43|824.79|827.94|824.3|828.67|825.03|827.94|824.3|0
1646809500000|2022-03-09 07:05:00|827.46|823.82|826.26|822.62|827.46|823.82|826.26|822.62|0
1646809510000|2022-03-09 07:05:10|826.13|822.49|825.89|822.25|826.13|822.49|825.77|822.13|0
1646809520000|2022-03-09 07:05:20|826.02|822.38|826.02|822.38|826.02|822.38|825.53|821.89|0
1646809530000|2022-03-09 07:05:30|825.77|822.13|823.96|820.32|826.02|822.38|823.96|820.32|0
1646809540000|2022-03-09 07:05:40|823.85|820.21|823.85|820.21|823.85|820.21|823.48|819.84|0
1646809550000|2022-03-09 07:05:50|823.37|819.73|824.45|820.81|824.57|820.93|823.37|819.73|0
1646809560000|2022-03-09 07:06:00|824.09|820.45|823.48|819.84|824.09|820.45|822.89|819.25|0
1646809570000|2022-03-09 07:06:10|823.85|820.21|823.37|819.73|823.85|820.21|823.37|819.73|0
1646809580000|2022-03-09 07:06:20|823.61|819.97|824.33|820.69|824.33|820.69|823.61|819.97|0
1646809590000|2022-03-09 07:06:30|824.81|821.17|824.09|820.45|824.81|821.17|824.09|820.45|0
1646809600000|2022-03-09 07:06:40|823.85|820.21|823.61|819.97|823.85|820.21|823.37|819.73|0
1646809610000|2022-03-09 07:06:50|823.13|819.49|823.13|819.49|823.13|819.49|823|819.36|0
1646809620000|2022-03-09 07:07:00|823.24|819.6|823.37|819.73|823.37|819.73|823.13|819.49|0
1646809640000|2022-03-09 07:07:20|823.48|819.84|822.89|819.25|823.48|819.84|822.89|819.25|0
1646809650000|2022-03-09 07:07:30|823.13|819.49|822.4|818.76|823.13|819.49|822.4|818.76|0
1646809660000|2022-03-09 07:07:40|821.92|818.28|821.92|818.28|821.92|818.28|821.2|817.56|0
1646809670000|2022-03-09 07:07:50|821.8|818.16|822.76|819.12|822.76|819.12|821.68|818.04|0
1646809680000|2022-03-09 07:08:00|822.89|819.25|822.64|819|822.89|819.25|822.4|818.76|0
1646809690000|2022-03-09 07:08:10|823.13|819.49|823.13|819.49|823.24|819.6|822.89|819.25|0
1646809700000|2022-03-09 07:08:20|823.24|819.6|822.16|818.52|823.37|819.73|822.16|818.52|0
1646809710000|2022-03-09 07:08:30|822.04|818.4|821.92|818.28|822.28|818.64|821.92|818.28|0
1646809720000|2022-03-09 07:08:40|822.4|818.76|822.88|819.24|822.88|819.24|822.16|818.52|0
1646809730000|2022-03-09 07:08:50|822.64|819|823.37|819.73|823.37|819.73|822.4|818.76|0
1646809740000|2022-03-09 07:09:00|823.13|819.49|822.88|819.24|823.13|819.49|822.64|819|0
1646809750000|2022-03-09 07:09:10|823.13|819.49|823.72|820.08|823.72|820.08|823.13|819.49|0
1646809760000|2022-03-09 07:09:20|823|819.36|823|819.36|823.13|819.49|823|819.36|0
1646809770000|2022-03-09 07:09:30|823.13|819.49|823.13|819.49|823.13|819.49|822.88|819.24|0
1646809780000|2022-03-09 07:09:40|823.24|819.6|823.61|819.97|823.61|819.97|822.88|819.24|0
1646809790000|2022-03-09 07:09:50|823.48|819.84|822.64|819|823.48|819.84|822.64|819|0
1646809800000|2022-03-09 07:10:00|822.4|818.76|822.52|818.88|822.52|818.88|821.92|818.28|0
1646809810000|2022-03-09 07:10:10|822.16|818.52|821.8|818.16|822.4|818.76|821.8|818.16|0
1646809820000|2022-03-09 07:10:20|822.16|818.52|821.68|818.04|822.16|818.52|821.68|818.04|0
1646809830000|2022-03-09 07:10:30|821.32|817.68|821.56|817.92|821.8|818.16|821.32|817.68|0
1646809840000|2022-03-09 07:10:40|821.44|817.8|821.68|818.04|821.68|818.04|821.44|817.8|0
1646809850000|2022-03-09 07:10:50|821.92|818.28|821.92|818.28|821.92|818.28|821.68|818.04|0
1646809860000|2022-03-09 07:11:00|821.8|818.16|821.68|818.04|821.92|818.28|821.68|818.04|0
1646809870000|2022-03-09 07:11:10|821.8|818.16|821.92|818.28|822.04|818.4|821.8|818.16|0
1646809880000|2022-03-09 07:11:20|821.68|818.04|821.68|818.04|821.92|818.28|821.68|818.04|0
1646809890000|2022-03-09 07:11:30|821.8|818.16|821.44|817.8|821.8|818.16|821.44|817.8|0
1646809900000|2022-03-09 07:11:40|821.2|817.56|821.68|818.04|821.68|818.04|821.2|817.56|0
1646809910000|2022-03-09 07:11:50|821.92|818.28|822.16|818.52|822.16|818.52|821.92|818.28|0
1646809920000|2022-03-09 07:12:00|822.4|818.76|821.44|817.8|822.4|818.76|821.44|817.8|0
1646809930000|2022-03-09 07:12:10|821.2|817.56|821.56|817.92|821.56|817.92|820.96|817.32|0
1646809940000|2022-03-09 07:12:20|821.32|817.68|823.37|819.73|823.37|819.73|821.32|817.68|0
1646809950000|2022-03-09 07:12:30|822.88|819.24|822.88|819.24|822.88|819.24|822.64|819|0
1646809960000|2022-03-09 07:12:40|823.13|819.49|823.13|819.49|823.37|819.73|823.13|819.49|0
1646809970000|2022-03-09 07:12:50|823.85|820.21|823.37|819.73|823.85|820.21|823.13|819.49|0
1646809980000|2022-03-09 07:13:00|823.13|819.49|823.85|820.21|823.85|820.21|823.13|819.49|0
1646809990000|2022-03-09 07:13:10|823.37|819.73|823.37|819.73|823.37|819.73|822.88|819.24|0
1646810000000|2022-03-09 07:13:20|823.61|819.97|823.37|819.73|823.61|819.97|823.37|819.73|0
1646810010000|2022-03-09 07:13:30|823.61|819.97|823.48|819.84|823.61|819.97|823.48|819.84|0
1646810020000|2022-03-09 07:13:40|823.96|820.32|823.24|819.6|824.09|820.45|823.24|819.6|0
1646810030000|2022-03-09 07:13:50|823.37|819.73|822.88|819.24|823.37|819.73|822.88|819.24|0
1646810040000|2022-03-09 07:14:00|822.76|819.12|821.07|817.43|822.76|819.12|820.83|817.19|0
1646810050000|2022-03-09 07:14:10|821.32|817.68|820.72|817.08|821.32|817.68|820.48|816.84|0
1646810060000|2022-03-09 07:14:20|820.59|816.95|822.16|818.52|822.64|819|820.59|816.95|0
1646810070000|2022-03-09 07:14:30|823|819.36|823.37|819.73|823.37|819.73|823|819.36|0
1646810080000|2022-03-09 07:14:40|823.85|820.21|823.13|819.49|823.85|820.21|823.13|819.49|0
1646810090000|2022-03-09 07:14:50|822.88|819.24|822.64|819|822.88|819.24|822.64|819|0
1646810100000|2022-03-09 07:15:00|822.88|819.24|822.04|818.4|822.88|819.24|821.2|817.56|0
1646810110000|2022-03-09 07:15:10|821.68|818.04|821.44|817.8|821.68|818.04|821.44|817.8|0
1646810120000|2022-03-09 07:15:20|820.96|817.32|820.72|817.08|820.96|817.32|820.72|817.08|0
1646810130000|2022-03-09 07:15:30|821.2|817.56|820|816.36|821.8|818.16|820|816.36|0
1646810140000|2022-03-09 07:15:40|820.96|817.32|821.8|818.16|821.8|818.16|820.96|817.32|0
1646810150000|2022-03-09 07:15:50|822.76|819.12|822.76|819.12|822.76|819.12|822.28|818.64|0
1646810160000|2022-03-09 07:16:00|821.44|817.8|820.96|817.32|821.8|818.16|820.96|817.32|0
1646810170000|2022-03-09 07:16:10|820.72|817.08|820.11|816.47|820.72|817.08|820.11|816.47|0
1646810180000|2022-03-09 07:16:20|819.63|815.99|820|816.36|820.11|816.47|819.15|815.51|0
1646810190000|2022-03-09 07:16:30|819.52|815.88|819.76|816.12|819.76|816.12|819.52|815.88|0
1646810200000|2022-03-09 07:16:40|819.39|815.75|819.52|815.88|819.52|815.88|819.39|815.75|0
1646810210000|2022-03-09 07:16:50|820.24|816.6|820.35|816.71|820.35|816.71|819.87|816.23|0
1646810220000|2022-03-09 07:17:00|820|816.36|820.24|816.6|820.72|817.08|819.87|816.23|0
1646810230000|2022-03-09 07:17:10|820.72|817.08|820.48|816.84|820.72|817.08|820|816.36|0
1646810240000|2022-03-09 07:17:20|819.52|815.88|820.24|816.6|820.48|816.84|819.52|815.88|0
1646810250000|2022-03-09 07:17:30|820.72|817.08|820.24|816.6|820.72|817.08|820.24|816.6|0
1646810260000|2022-03-09 07:17:40|820|816.36|820.48|816.84|820.48|816.84|820|816.36|0
1646810270000|2022-03-09 07:17:50|820.24|816.6|820.35|816.71|820.35|816.71|820.24|816.6|0
1646810280000|2022-03-09 07:18:00|820.11|816.47|819.52|815.88|820.11|816.47|819.52|815.88|0
1646810290000|2022-03-09 07:18:10|819.63|815.99|819.76|816.12|820|816.36|819.63|815.99|0
1646810300000|2022-03-09 07:18:20|820|816.36|819.52|815.88|820|816.36|819.52|815.88|0
1646810310000|2022-03-09 07:18:30|819.03|815.39|819.51|815.87|819.51|815.87|819.03|815.39|0
1646810320000|2022-03-09 07:18:40|819.39|815.75|818.79|815.15|819.39|815.75|818.79|815.15|0
1646810330000|2022-03-09 07:18:50|819.03|815.39|818.91|815.27|819.03|815.39|818.31|814.67|0
1646810340000|2022-03-09 07:19:00|818.79|815.15|819.03|815.39|819.03|815.39|818.79|815.15|0
1646810350000|2022-03-09 07:19:10|819.15|815.51|818.91|815.27|819.15|815.51|818.55|814.91|0
1646810360000|2022-03-09 07:19:20|818.79|815.15|818.43|814.79|819.03|815.39|818.43|814.79|0
1646810370000|2022-03-09 07:19:30|818.31|814.67|818.19|814.55|818.43|814.79|818.19|814.55|0
1646810380000|2022-03-09 07:19:40|818.31|814.67|818.07|814.43|818.43|814.79|818.07|814.43|0
1646810390000|2022-03-09 07:19:50|817.83|814.19|818.19|814.55|818.67|815.03|817.83|814.19|0
1646810400000|2022-03-09 07:20:00|817.95|814.31|817.95|814.31|818.19|814.55|817.83|814.19|0
1646810410000|2022-03-09 07:20:10|817.83|814.19|818.55|814.91|818.55|814.91|817.83|814.19|0
1646810420000|2022-03-09 07:20:20|818.79|815.15|818.79|815.15|818.91|815.27|818.67|815.03|0
1646810430000|2022-03-09 07:20:30|818.31|814.67|818.55|814.91|818.55|814.91|817.71|814.07|0
1646810440000|2022-03-09 07:20:40|818.31|814.67|817.23|813.59|818.31|814.67|817.23|813.59|0
1646810450000|2022-03-09 07:20:50|817.59|813.95|818.55|814.91|818.55|814.91|817.59|813.95|0
1646810460000|2022-03-09 07:21:00|818.19|814.55|817.59|813.95|818.19|814.55|817.11|813.47|0
1646810470000|2022-03-09 07:21:10|817.95|814.31|817.71|814.07|818.19|814.55|817.71|814.07|0
1646810480000|2022-03-09 07:21:20|817.95|814.31|817.95|814.31|818.31|814.67|817.95|814.31|0
1646810490000|2022-03-09 07:21:30|818.07|814.43|818.91|815.27|818.91|815.27|818.07|814.43|0
1646810500000|2022-03-09 07:21:40|818.79|815.15|819.03|815.39|819.03|815.39|818.55|814.91|0
1646810510000|2022-03-09 07:21:50|818.31|814.67|818.67|815.03|818.67|815.03|818.31|814.67|0
1646810520000|2022-03-09 07:22:00|818.79|815.15|818.43|814.79|819.03|815.39|818.31|814.67|0
1646810530000|2022-03-09 07:22:10|818.31|814.67|818.07|814.43|818.31|814.67|818.07|814.43|0
1646810540000|2022-03-09 07:22:20|817.95|814.31|817.83|814.19|818.19|814.55|817.83|814.19|0
1646810550000|2022-03-09 07:22:30|817.59|813.95|817.95|814.31|817.95|814.31|817.59|813.95|0
1646810560000|2022-03-09 07:22:40|817.71|814.07|818.31|814.67|818.31|814.67|817.59|813.95|0
1646810570000|2022-03-09 07:22:50|818.55|814.91|818.67|815.03|818.67|815.03|818.55|814.91|0
1646810580000|2022-03-09 07:23:00|818.79|815.15|818.55|814.91|818.79|815.15|818.07|814.43|0
1646810590000|2022-03-09 07:23:10|818.31|814.67|818.07|814.43|818.31|814.67|817.83|814.19|0
1646810600000|2022-03-09 07:23:20|817.95|814.31|817.71|814.07|818.43|814.79|817.71|814.07|0
1646810610000|2022-03-09 07:23:30|817.35|813.71|817.59|813.95|817.59|813.95|817.22|813.58|0
1646810620000|2022-03-09 07:23:40|817.83|814.19|817.47|813.83|817.95|814.31|817.47|813.83|0
1646810630000|2022-03-09 07:23:50|817.22|813.58|817.11|813.47|817.22|813.58|816.98|813.34|0
1646810640000|2022-03-09 07:24:00|816.98|813.34|815.91|812.27|816.98|813.34|815.91|812.27|0
1646810650000|2022-03-09 07:24:10|816.5|812.86|816.02|812.38|816.5|812.86|816.02|812.38|0
1646810660000|2022-03-09 07:24:20|816.26|812.62|816.15|812.51|816.26|812.62|816.02|812.38|0
1646810670000|2022-03-09 07:24:30|816.5|812.86|816.26|812.62|816.5|812.86|816.26|812.62|0
1646810680000|2022-03-09 07:24:40|817.11|813.47|816.02|812.38|817.11|813.47|816.02|812.38|0
1646810690000|2022-03-09 07:24:50|815.91|812.27|816.39|812.75|816.39|812.75|815.91|812.27|0
1646810700000|2022-03-09 07:25:00|816.87|813.23|816.87|813.23|816.87|813.23|816.5|812.86|0
1646810710000|2022-03-09 07:25:10|816.98|813.34|816.15|812.51|816.98|813.34|816.15|812.51|0
1646810720000|2022-03-09 07:25:20|816.26|812.62|815.54|811.9|816.26|812.62|815.54|811.9|0
1646810730000|2022-03-09 07:25:30|815.78|812.14|816.26|812.62|816.26|812.62|815.54|811.9|0
1646810740000|2022-03-09 07:25:40|814.1|810.46|814.58|810.94|815.06|811.42|814.1|810.46|0
1646810750000|2022-03-09 07:25:50|815.54|811.9|815.06|811.42|815.78|812.14|815.06|811.42|0
1646810760000|2022-03-09 07:26:00|815.43|811.79|815.06|811.42|815.43|811.79|814.95|811.31|0
1646810770000|2022-03-09 07:26:10|814.47|810.83|813.14|809.5|814.47|810.83|813.14|809.5|0
1646810780000|2022-03-09 07:26:20|812.9|809.26|812.18|808.54|812.9|809.26|812.18|808.54|0
1646810790000|2022-03-09 07:26:30|812.06|808.42|813.38|809.74|813.38|809.74|812.06|808.42|0
1646810800000|2022-03-09 07:26:40|813.62|809.98|813.38|809.74|813.62|809.98|813.38|809.74|0
1646810810000|2022-03-09 07:26:50|813.14|809.5|813.74|810.1|813.74|810.1|813.14|809.5|0
1646810820000|2022-03-09 07:27:00|813.86|810.22|814.1|810.46|814.1|810.46|813.74|810.1|0
1646810830000|2022-03-09 07:27:10|813.98|810.34|813.38|809.74|813.98|810.34|813.38|809.74|0
1646810840000|2022-03-09 07:27:20|813.26|809.62|812.42|808.78|813.26|809.62|812.42|808.78|0
1646810850000|2022-03-09 07:27:30|812.18|808.54|808.94|805.3|812.18|808.54|808.94|805.3|0
1646810860000|2022-03-09 07:27:40|809.18|805.54|807.86|804.22|809.18|805.54|807.86|804.22|0
1646810870000|2022-03-09 07:27:50|807.26|803.62|807.02|803.38|807.38|803.74|807.02|803.38|0
1646810880000|2022-03-09 07:28:00|806.9|803.26|805.46|801.82|806.9|803.26|805.46|801.82|0
1646810890000|2022-03-09 07:28:10|804.98|801.34|804.98|801.34|805.46|801.82|804.86|801.22|0
1646810900000|2022-03-09 07:28:20|805.46|801.82|804.5|800.86|805.46|801.82|804.02|800.38|0
1646810910000|2022-03-09 07:28:30|805.22|801.58|804.26|800.62|805.22|801.58|803.91|800.27|0
1646810920000|2022-03-09 07:28:40|804.15|800.51|804.15|800.51|804.26|800.62|804.02|800.38|0
1646810930000|2022-03-09 07:28:50|804.5|800.86|803.54|799.9|804.5|800.86|803.43|799.79|0
1646810940000|2022-03-09 07:29:00|804.26|800.62|803.78|800.14|804.5|800.86|803.78|800.14|0
1646810950000|2022-03-09 07:29:10|803.54|799.9|803.54|799.9|803.54|799.9|802.1|798.46|0
1646810960000|2022-03-09 07:29:20|803.43|799.79|802.82|799.18|803.78|800.14|802.47|798.83|0
1646810970000|2022-03-09 07:29:30|802.58|798.94|802.82|799.18|802.82|799.18|801.99|798.35|0
1646810980000|2022-03-09 07:29:40|803.3|799.66|802.82|799.18|803.54|799.9|802.82|799.18|0
1646810990000|2022-03-09 07:29:50|803.3|799.66|802.82|799.18|803.3|799.66|802.34|798.7|0
1646811000000|2022-03-09 07:30:00|803.78|800.14|802.23|798.59|804.74|801.1|802.23|798.59|0
1646811010000|2022-03-09 07:30:10|802.58|798.94|802.34|798.7|803.06|799.42|802.1|798.46|0
1646811020000|2022-03-09 07:30:20|802.23|798.59|801.51|797.87|803.19|799.55|801.51|797.87|0
1646811030000|2022-03-09 07:30:30|801.38|797.74|801.27|797.63|801.62|797.98|801.27|797.63|0
1646811040000|2022-03-09 07:30:40|801.14|797.5|801.29|797.65|802.34|798.7|800.55|796.91|0
1646811050000|2022-03-09 07:30:50|802.25|798.61|803.46|799.82|803.57|799.93|802.25|798.61|0
1646811060000|2022-03-09 07:31:00|803.57|799.93|803.57|799.93|804.05|800.41|803.33|799.69|0
1646811070000|2022-03-09 07:31:10|803.7|800.06|803.46|799.82|804.18|800.54|803.22|799.58|0
1646811080000|2022-03-09 07:31:20|803.09|799.45|801.65|798.01|803.22|799.58|801.65|798.01|0
1646811090000|2022-03-09 07:31:30|802.13|798.49|803.81|800.17|803.81|800.17|802.13|798.49|0
1646811100000|2022-03-09 07:31:40|804.18|800.54|803.81|800.17|804.18|800.54|803.57|799.93|0
1646811110000|2022-03-09 07:31:50|804.29|800.65|804.18|800.54|804.66|801.02|804.18|800.54|0
1646811120000|2022-03-09 07:32:00|804.29|800.65|804.66|801.02|804.9|801.26|804.05|800.41|0
1646811130000|2022-03-09 07:32:10|804.05|800.41|804.18|800.54|804.78|801.14|804.05|800.41|0
1646811140000|2022-03-09 07:32:20|804.29|800.65|804.78|801.14|805.02|801.38|804.29|800.65|0
1646811150000|2022-03-09 07:32:30|805.02|801.38|805.98|802.34|806.22|802.58|805.02|801.38|0
1646811160000|2022-03-09 07:32:40|806.22|802.58|805.86|802.22|806.22|802.58|805.62|801.98|0
1646811170000|2022-03-09 07:32:50|805.62|801.98|805.74|802.1|806.11|802.47|805.62|801.98|0
1646811180000|2022-03-09 07:33:00|805.98|802.34|806.22|802.58|806.22|802.58|805.86|802.22|0
1646811190000|2022-03-09 07:33:10|806.35|802.71|806.7|803.06|806.94|803.3|806.35|802.71|0
1646811200000|2022-03-09 07:33:20|806.59|802.95|807.07|803.43|807.43|803.79|805.98|802.34|0
1646811210000|2022-03-09 07:33:30|806.7|803.06|806.83|803.19|806.83|803.19|806.7|803.06|0
1646811220000|2022-03-09 07:33:40|807.43|803.79|807.43|803.79|807.43|803.79|806.94|803.3|0
1646811230000|2022-03-09 07:33:50|807.67|804.03|807.67|804.03|807.91|804.27|807.18|803.54|0
1646811240000|2022-03-09 07:34:00|807.18|803.54|807.18|803.54|807.43|803.79|806.94|803.3|0
1646811250000|2022-03-09 07:34:10|806.94|803.3|806.22|802.58|806.94|803.3|805.62|801.98|0
1646811260000|2022-03-09 07:34:20|805.98|802.34|805.02|801.38|805.98|802.34|805.02|801.38|0
1646811270000|2022-03-09 07:34:30|805.26|801.62|805.38|801.74|805.38|801.74|805.02|801.38|0
1646811280000|2022-03-09 07:34:40|805.5|801.86|805.02|801.38|805.5|801.86|804.9|801.26|0
1646811290000|2022-03-09 07:34:50|805.26|801.62|805.02|801.38|805.5|801.86|805.02|801.38|0
1646811300000|2022-03-09 07:35:00|804.9|801.26|806.1|802.46|806.35|802.71|804.9|801.26|0
1646811310000|2022-03-09 07:35:10|806.46|802.82|806.7|803.06|806.7|803.06|805.98|802.34|0
1646811320000|2022-03-09 07:35:20|806.46|802.82|807.18|803.54|807.18|803.54|806.46|802.82|0
1646811330000|2022-03-09 07:35:30|806.7|803.06|806.46|802.82|806.94|803.3|806.22|802.58|0
1646811340000|2022-03-09 07:35:40|806.59|802.95|805.5|801.86|806.59|802.95|805.5|801.86|0
1646811350000|2022-03-09 07:35:50|805.62|801.98|805.98|802.34|805.98|802.34|805.5|801.86|0
1646811360000|2022-03-09 07:36:00|806.22|802.58|805.5|801.86|806.22|802.58|805.5|801.86|0
1646811370000|2022-03-09 07:36:10|805.98|802.34|807.31|803.67|807.31|803.67|805.98|802.34|0
1646811380000|2022-03-09 07:36:20|806.35|802.71|805.38|801.74|806.59|802.95|805.38|801.74|0
1646811390000|2022-03-09 07:36:30|805.14|801.5|805.5|801.86|805.62|801.98|805.14|801.5|0
1646811400000|2022-03-09 07:36:40|804.78|801.14|805.98|802.34|805.98|802.34|804.78|801.14|0
1646811410000|2022-03-09 07:36:50|806.35|802.71|806.1|802.46|806.35|802.71|805.5|801.86|0
1646811420000|2022-03-09 07:37:00|806.35|802.71|806.7|803.06|807.18|803.54|806.35|802.71|0
1646811430000|2022-03-09 07:37:10|806.83|803.19|806.7|803.06|807.31|803.67|806.7|803.06|0
1646811440000|2022-03-09 07:37:20|806.35|802.71|805.74|802.1|806.35|802.71|805.74|802.1|0
1646811450000|2022-03-09 07:37:30|805.98|802.34|806.1|802.46|806.1|802.46|805.74|802.1|0
1646811460000|2022-03-09 07:37:40|805.74|802.1|805.86|802.22|805.98|802.34|805.5|801.86|0
1646811470000|2022-03-09 07:37:50|805.98|802.34|805.74|802.1|805.98|802.34|805.74|802.1|0
1646811480000|2022-03-09 07:38:00|805.98|802.34|805.86|802.22|806.1|802.46|805.86|802.22|0
1646811490000|2022-03-09 07:38:10|806.22|802.58|805.86|802.22|806.22|802.58|805.86|802.22|0
1646811500000|2022-03-09 07:38:20|806.94|803.3|806.22|802.58|806.94|803.3|806.22|802.58|0
1646811510000|2022-03-09 07:38:30|806.35|802.71|806.35|802.71|806.35|802.71|806.1|802.46|0
1646811520000|2022-03-09 07:38:40|805.98|802.34|806.46|802.82|806.46|802.82|805.74|802.1|0
1646811530000|2022-03-09 07:38:50|806.7|803.06|806.22|802.58|806.7|803.06|805.98|802.34|0
1646811540000|2022-03-09 07:39:00|806.46|802.82|806.59|802.95|806.94|803.3|806.46|802.82|0
1646811550000|2022-03-09 07:39:10|806.22|802.58|804.9|801.26|806.22|802.58|804.9|801.26|0
1646811560000|2022-03-09 07:39:20|805.26|801.62|805.02|801.38|805.26|801.62|805.02|801.38|0
1646811570000|2022-03-09 07:39:30|804.9|801.26|804.77|801.13|804.9|801.26|804.66|801.02|0
1646811580000|2022-03-09 07:39:40|805.14|801.5|805.14|801.5|805.26|801.62|805.14|801.5|0
1646811590000|2022-03-09 07:39:50|804.42|800.78|803.09|799.45|804.42|800.78|803.09|799.45|0
1646811600000|2022-03-09 07:40:00|802.97|799.33|801.53|797.89|803.33|799.69|801.53|797.89|0
1646811610000|2022-03-09 07:40:10|802.13|798.49|801.77|798.13|802.13|798.49|801.53|797.89|0
1646811620000|2022-03-09 07:40:20|801.64|798|801.16|797.52|801.64|798|801.16|797.52|0
1646811630000|2022-03-09 07:40:30|801.4|797.76|802.25|798.61|802.25|798.61|800.92|797.28|0
1646811640000|2022-03-09 07:40:40|802.13|798.49|801.64|798|802.25|798.61|801.53|797.89|0
1646811650000|2022-03-09 07:40:50|802.37|798.73|802.97|799.33|802.97|799.33|801.64|798|0
1646811660000|2022-03-09 07:41:00|803.09|799.45|802.85|799.21|803.09|799.45|802.37|798.73|0
1646811670000|2022-03-09 07:41:10|803.33|799.69|803.57|799.93|804.05|800.41|803.33|799.69|0
1646811680000|2022-03-09 07:41:20|803.81|800.17|804.66|801.02|804.77|801.13|803.81|800.17|0
1646811690000|2022-03-09 07:41:30|804.05|800.41|804.42|800.78|804.9|801.26|804.05|800.41|0
1646811700000|2022-03-09 07:41:40|804.66|801.02|804.53|800.89|804.77|801.13|804.53|800.89|0
1646811710000|2022-03-09 07:41:50|804.66|801.02|804.9|801.26|804.9|801.26|804.53|800.89|0
1646811720000|2022-03-09 07:42:00|804.77|801.13|805.62|801.98|805.62|801.98|804.77|801.13|0
1646811730000|2022-03-09 07:42:10|805.38|801.74|806.59|802.95|806.59|802.95|805.38|801.74|0
1646811740000|2022-03-09 07:42:20|806.35|802.71|806.7|803.06|806.7|803.06|805.98|802.34|0
1646811750000|2022-03-09 07:42:30|807.07|803.43|807.55|803.91|807.55|803.91|807.07|803.43|0
1646811760000|2022-03-09 07:42:40|807.18|803.54|807.42|803.78|807.42|803.78|807.18|803.54|0
1646811770000|2022-03-09 07:42:50|806.83|803.19|807.07|803.43|807.07|803.43|806.83|803.19|0
1646811780000|2022-03-09 07:43:00|806.83|803.19|806.46|802.82|807.07|803.43|806.46|802.82|0
1646811790000|2022-03-09 07:43:10|806.22|802.58|806.46|802.82|806.94|803.3|805.98|802.34|0
1646811800000|2022-03-09 07:43:20|806.35|802.71|806.22|802.58|806.94|803.3|806.22|802.58|0
1646811810000|2022-03-09 07:43:30|806.46|802.82|806.22|802.58|806.59|802.95|806.22|802.58|0
1646811820000|2022-03-09 07:43:40|806.59|802.95|806.34|802.7|806.83|803.19|806.22|802.58|0
1646811830000|2022-03-09 07:43:50|805.86|802.22|805.14|801.5|805.86|802.22|805.14|801.5|0
1646811840000|2022-03-09 07:44:00|804.05|800.41|804.29|800.65|805.02|801.38|804.05|800.41|0
1646811850000|2022-03-09 07:44:10|804.05|800.41|805.14|801.5|805.14|801.5|804.05|800.41|0
1646811860000|2022-03-09 07:44:20|805.26|801.62|805.98|802.34|805.98|802.34|804.77|801.13|0
1646811870000|2022-03-09 07:44:30|806.1|802.46|805.98|802.34|806.34|802.7|805.98|802.34|0
1646811880000|2022-03-09 07:44:40|805.74|802.1|806.22|802.58|806.22|802.58|805.62|801.98|0
1646811890000|2022-03-09 07:44:50|806.34|802.7|806.46|802.82|806.46|802.82|806.34|802.7|0
1646811900000|2022-03-09 07:45:00|804.66|801.02|805.74|802.1|805.86|802.22|804.66|801.02|0
1646811910000|2022-03-09 07:45:10|806.22|802.58|806.59|802.95|806.7|803.06|806.22|802.58|0
1646811920000|2022-03-09 07:45:20|807.55|803.91|807.91|804.27|807.91|804.27|807.31|803.67|0
1646811930000|2022-03-09 07:45:30|808.15|804.51|808.15|804.51|808.27|804.63|808.03|804.39|0
1646811940000|2022-03-09 07:45:40|807.91|804.27|807.91|804.27|808.15|804.51|807.42|803.78|0
1646811950000|2022-03-09 07:45:50|807.79|804.15|807.42|803.78|808.03|804.39|807.31|803.67|0
1646811960000|2022-03-09 07:46:00|807.18|803.54|807.91|804.27|807.91|804.27|807.18|803.54|0
1646811970000|2022-03-09 07:46:10|807.55|803.91|807.42|803.78|807.91|804.27|807.31|803.67|0
1646811980000|2022-03-09 07:46:20|807.55|803.91|807.18|803.54|807.55|803.91|807.18|803.54|0
1646811990000|2022-03-09 07:46:30|806.94|803.3|808.03|804.39|808.03|804.39|806.94|803.3|0
1646812000000|2022-03-09 07:46:40|807.79|804.15|807.67|804.03|807.91|804.27|807.67|804.03|0
1646812010000|2022-03-09 07:46:50|807.42|803.78|807.79|804.15|807.91|804.27|807.42|803.78|0
1646812020000|2022-03-09 07:47:00|807.42|803.78|807.18|803.54|807.91|804.27|807.18|803.54|0
1646812030000|2022-03-09 07:47:10|806.94|803.3|808.15|804.51|808.15|804.51|806.94|803.3|0
1646812040000|2022-03-09 07:47:20|808.39|804.75|807.07|803.43|808.39|804.75|807.07|803.43|0
1646812050000|2022-03-09 07:47:30|806.94|803.3|807.18|803.54|807.67|804.03|806.94|803.3|0
1646812060000|2022-03-09 07:47:40|806.94|803.3|807.79|804.15|807.79|804.15|806.94|803.3|0
1646812070000|2022-03-09 07:47:50|808.03|804.39|806.7|803.06|808.03|804.39|806.7|803.06|0
1646812080000|2022-03-09 07:48:00|807.18|803.54|809.35|805.71|809.35|805.71|807.07|803.43|0
1646812090000|2022-03-09 07:48:10|809.11|805.47|809.11|805.47|809.59|805.95|809.11|805.47|0
1646812100000|2022-03-09 07:48:20|808.87|805.23|809.11|805.47|809.11|805.47|808.87|805.23|0
1646812110000|2022-03-09 07:48:30|808.63|804.99|808.03|804.39|808.75|805.11|808.03|804.39|0
1646812120000|2022-03-09 07:48:40|807.91|804.27|807.91|804.27|807.91|804.27|807.91|804.27|0
1646812130000|2022-03-09 07:48:50|807.67|804.03|807.91|804.27|808.15|804.51|807.67|804.03|0
1646812140000|2022-03-09 07:49:00|807.79|804.15|807.18|803.54|807.79|804.15|807.18|803.54|0
1646812150000|2022-03-09 07:49:10|806.94|803.3|805.62|801.98|806.94|803.3|805.62|801.98|0
1646812160000|2022-03-09 07:49:20|805.86|802.22|804.9|801.26|805.86|802.22|804.9|801.26|0
1646812170000|2022-03-09 07:49:30|804.77|801.13|805.01|801.37|805.01|801.37|804.66|801.02|0
1646812180000|2022-03-09 07:49:40|805.26|801.62|805.38|801.74|805.62|801.98|805.26|801.62|0
1646812190000|2022-03-09 07:49:50|805.5|801.86|804.29|800.65|805.5|801.86|804.29|800.65|0
1646812200000|2022-03-09 07:50:00|804.05|800.41|804.29|800.65|804.77|801.13|804.05|800.41|0
1646812210000|2022-03-09 07:50:10|804.18|800.54|804.53|800.89|804.53|800.89|804.05|800.41|0
1646812220000|2022-03-09 07:50:20|804.18|800.54|804.53|800.89|804.53|800.89|804.05|800.41|0
1646812230000|2022-03-09 07:50:30|804.42|800.78|804.05|800.41|804.42|800.78|804.05|800.41|0
1646812240000|2022-03-09 07:50:40|803.81|800.17|803.94|800.3|803.94|800.3|803.57|799.93|0
1646812250000|2022-03-09 07:50:50|803.69|800.05|804.05|800.41|804.05|800.41|803.57|799.93|0
1646812260000|2022-03-09 07:51:00|803.81|800.17|804.05|800.41|804.53|800.89|803.81|800.17|0
1646812270000|2022-03-09 07:51:10|804.29|800.65|804.66|801.02|805.01|801.37|804.29|800.65|0
1646812280000|2022-03-09 07:51:20|804.9|801.26|804.53|800.89|804.9|801.26|804.53|800.89|0
1646812290000|2022-03-09 07:51:30|804.9|801.26|803.69|800.05|804.9|801.26|803.69|800.05|0
1646812300000|2022-03-09 07:51:40|803.57|799.93|801.16|797.52|803.69|800.05|801.16|797.52|0
1646812310000|2022-03-09 07:51:50|801.4|797.76|801.4|797.76|801.4|797.76|801.16|797.52|0
1646812320000|2022-03-09 07:52:00|800.92|797.28|800.92|797.28|801.05|797.41|800.68|797.04|0
1646812330000|2022-03-09 07:52:10|801.16|797.52|801.4|797.76|801.64|798|801.05|797.41|0
1646812340000|2022-03-09 07:52:20|800.68|797.04|799.72|796.08|800.68|797.04|799.72|796.08|0
1646812350000|2022-03-09 07:52:30|800.2|796.56|800.44|796.8|800.68|797.04|800.2|796.56|0
1646812360000|2022-03-09 07:52:40|800.32|796.68|799.48|795.84|800.32|796.68|799.12|795.48|0
1646812370000|2022-03-09 07:52:50|799.24|795.6|799.96|796.32|799.96|796.32|799.24|795.6|0
1646812380000|2022-03-09 07:53:00|800.2|796.56|800.56|796.92|800.68|797.04|800.08|796.44|0
1646812390000|2022-03-09 07:53:10|800.32|796.68|800.32|796.68|800.32|796.68|799.72|796.08|0
1646812400000|2022-03-09 07:53:20|800.2|796.56|800.44|796.8|800.44|796.8|799.96|796.32|0
1646812410000|2022-03-09 07:53:30|800.2|796.56|800.92|797.28|800.92|797.28|800.2|796.56|0
1646812420000|2022-03-09 07:53:40|801.16|797.52|801.4|797.76|801.4|797.76|801.16|797.52|0
1646812430000|2022-03-09 07:53:50|801.16|797.52|801.16|797.52|801.29|797.65|801.16|797.52|0
1646812440000|2022-03-09 07:54:00|801.53|797.89|801.88|798.24|801.88|798.24|801.16|797.52|0
1646812450000|2022-03-09 07:54:10|802.12|798.48|801.4|797.76|802.12|798.48|800.92|797.28|0
1646812460000|2022-03-09 07:54:20|801.53|797.89|801.4|797.76|801.53|797.89|800.92|797.28|0
1646812470000|2022-03-09 07:54:30|801.77|798.13|801.77|798.13|801.77|798.13|801.77|798.13|0
1646812480000|2022-03-09 07:54:40|801.88|798.24|801.16|797.52|801.88|798.24|801.16|797.52|0
1646812490000|2022-03-09 07:54:50|801.53|797.89|801.29|797.65|801.53|797.89|801.29|797.65|0
1646812500000|2022-03-09 07:55:00|801.05|797.41|802.01|798.37|802.01|798.37|801.05|797.41|0
1646812510000|2022-03-09 07:55:10|802.85|799.21|801.77|798.13|802.85|799.21|801.64|798|0
1646812520000|2022-03-09 07:55:20|801.88|798.24|801.88|798.24|801.88|798.24|801.53|797.89|0
1646812530000|2022-03-09 07:55:30|801.53|797.89|801.05|797.41|801.64|798|801.05|797.41|0
1646812540000|2022-03-09 07:55:40|800.92|797.28|800.68|797.04|800.92|797.28|800.44|796.8|0
1646812550000|2022-03-09 07:55:50|800.2|796.56|800.81|797.17|800.81|797.17|800.08|796.44|0
1646812560000|2022-03-09 07:56:00|800.92|797.28|800.56|796.92|801.16|797.52|800.44|796.8|0
1646812570000|2022-03-09 07:56:10|800.44|796.8|800.08|796.44|800.68|797.04|800.08|796.44|0
1646812580000|2022-03-09 07:56:20|800.32|796.68|800.32|796.68|800.68|797.04|799.96|796.32|0
1646812590000|2022-03-09 07:56:30|800.44|796.8|800.08|796.44|800.44|796.8|799.84|796.2|0
1646812600000|2022-03-09 07:56:40|799.96|796.32|799.72|796.08|799.96|796.32|799.6|795.96|0
1646812610000|2022-03-09 07:56:50|799.6|795.96|799.48|795.84|799.6|795.96|799.24|795.6|0
1646812620000|2022-03-09 07:57:00|799.12|795.48|801.53|797.89|801.53|797.89|799.12|795.48|0
1646812630000|2022-03-09 07:57:10|801.77|798.13|800.92|797.28|801.77|798.13|800.68|797.04|0
1646812640000|2022-03-09 07:57:20|801.05|797.41|801.88|798.24|801.88|798.24|800.92|797.28|0
1646812650000|2022-03-09 07:57:30|802.36|798.72|802.73|799.09|802.73|799.09|801.77|798.13|0
1646812660000|2022-03-09 07:57:40|802.12|798.48|801.77|798.13|802.36|798.72|801.77|798.13|0
1646812670000|2022-03-09 07:57:50|801.88|798.24|802.97|799.33|802.97|799.33|801.88|798.24|0
1646812680000|2022-03-09 07:58:00|803.33|799.69|803.93|800.29|804.05|800.41|803.33|799.69|0
1646812690000|2022-03-09 07:58:10|803.81|800.17|803.93|800.29|804.05|800.41|803.81|800.17|0
1646812700000|2022-03-09 07:58:20|803.81|800.17|803.81|800.17|803.81|800.17|803.81|800.17|0
1646812710000|2022-03-09 07:58:30|803.69|800.05|804.18|800.54|804.18|800.54|803.69|800.05|0
1646812720000|2022-03-09 07:58:40|804.53|800.89|802.01|798.37|804.53|800.89|802.01|798.37|0
1646812730000|2022-03-09 07:58:50|802.61|798.97|803.33|799.69|803.57|799.93|802.61|798.97|0
1646812740000|2022-03-09 07:59:00|803.69|800.05|802.85|799.21|803.93|800.29|802.36|798.72|0
1646812750000|2022-03-09 07:59:10|803.09|799.45|801.88|798.24|803.09|799.45|801.53|797.89|0
1646812760000|2022-03-09 07:59:20|801.64|798|800.92|797.28|801.88|798.24|800.92|797.28|0
1646812770000|2022-03-09 07:59:30|801.16|797.52|801.53|797.89|801.53|797.89|800.56|796.92|0
1646812780000|2022-03-09 07:59:40|801.29|797.65|800.32|796.68|801.29|797.65|800.08|796.44|0
1646812790000|2022-03-09 07:59:50|800.56|796.92|799.96|796.32|800.68|797.04|799.96|796.32|0
1646812800000|2022-03-09 08:00:00|800.08|796.44|802.12|798.48|802.85|799.21|800.08|796.44|0
1646812810000|2022-03-09 08:00:10|803.21|799.57|804.05|800.41|804.77|801.13|803.21|799.57|0
1646812820000|2022-03-09 08:00:20|805.74|802.1|806.46|802.82|807.42|803.78|805.74|802.1|0
1646812830000|2022-03-09 08:00:30|807.42|803.78|807.9|804.26|808.15|804.51|807.42|803.78|0
1646812840000|2022-03-09 08:00:40|807.79|804.15|806.22|802.58|808.15|804.51|806.22|802.58|0
1646812850000|2022-03-09 08:00:50|807.18|803.54|807.31|803.67|807.55|803.91|807.07|803.43|0
1646812860000|2022-03-09 08:01:00|807.55|803.91|808.39|804.75|808.39|804.75|807.55|803.91|0
1646812870000|2022-03-09 08:01:10|808.87|805.23|810.07|806.43|810.07|806.43|808.87|805.23|0
1646812880000|2022-03-09 08:01:20|809.72|806.08|807.9|804.26|809.72|806.08|807.9|804.26|0
1646812890000|2022-03-09 08:01:30|808.27|804.63|808.27|804.63|808.51|804.87|807.9|804.26|0
1646812900000|2022-03-09 08:01:40|807.18|803.54|807.18|803.54|808.03|804.39|807.18|803.54|0
1646812910000|2022-03-09 08:01:50|806.58|802.94|806.94|803.3|807.55|803.91|806.34|802.7|0
1646812920000|2022-03-09 08:02:00|806.22|802.58|807.66|804.02|807.9|804.26|806.22|802.58|0
1646812930000|2022-03-09 08:02:10|808.27|804.63|807.9|804.26|808.51|804.87|807.9|804.26|0
1646812940000|2022-03-09 08:02:20|807.18|803.54|807.07|803.43|807.79|804.15|807.07|803.43|0
1646812950000|2022-03-09 08:02:30|806.94|803.3|806.22|802.58|807.07|803.43|806.22|802.58|0
1646812960000|2022-03-09 08:02:40|806.46|802.82|806.46|802.82|806.46|802.82|806.1|802.46|0
1646812970000|2022-03-09 08:02:50|807.18|803.54|806.1|802.46|807.18|803.54|805.98|802.34|0
1646812980000|2022-03-09 08:03:00|806.22|802.58|807.55|803.91|808.51|804.87|806.22|802.58|0
1646812990000|2022-03-09 08:03:10|808.39|804.75|808.39|804.75|808.39|804.75|807.31|803.67|0
1646813000000|2022-03-09 08:03:20|808.63|804.99|808.63|804.99|809.35|805.71|808.63|804.99|0
1646813010000|2022-03-09 08:03:30|808.39|804.75|810.2|806.56|810.2|806.56|808.39|804.75|0
1646813020000|2022-03-09 08:03:40|810.56|806.92|809.35|805.71|810.56|806.92|809.35|805.71|0
1646813030000|2022-03-09 08:03:50|808.99|805.35|809.35|805.71|809.35|805.71|808.99|805.35|0
1646813040000|2022-03-09 08:04:00|809.96|806.32|810.44|806.8|810.44|806.8|809.83|806.19|0
1646813050000|2022-03-09 08:04:10|809.59|805.95|810.56|806.92|810.56|806.92|809.59|805.95|0
1646813060000|2022-03-09 08:04:20|810.44|806.8|809.96|806.32|810.8|807.16|809.96|806.32|0
1646813070000|2022-03-09 08:04:30|810.92|807.28|810.92|807.28|810.92|807.28|810.56|806.92|0
1646813080000|2022-03-09 08:04:40|810.44|806.8|810.56|806.92|810.56|806.92|810.44|806.8|0
1646813090000|2022-03-09 08:04:50|811.16|807.52|812.49|808.85|812.49|808.85|811.16|807.52|0
1646813100000|2022-03-09 08:05:00|812.46|809.6|812.34|809.48|812.82|809.96|812.34|809.48|0
1646813110000|2022-03-09 08:05:10|814.63|811.77|815.72|812.86|815.96|813.1|814.63|811.77|0
1646813120000|2022-03-09 08:05:20|816.57|813.71|815.6|812.74|816.57|813.71|815.6|812.74|0
1646813130000|2022-03-09 08:05:30|814.99|812.13|814.75|811.89|814.99|812.13|813.54|810.68|0
1646813140000|2022-03-09 08:05:40|814.51|811.65|813.43|810.57|814.51|811.65|813.06|810.2|0
1646813150000|2022-03-09 08:05:50|812.7|809.84|812.1|809.24|812.7|809.84|811.85|808.99|0
1646813160000|2022-03-09 08:06:00|811.61|808.75|813.3|810.44|813.3|810.44|811.61|808.75|0
1646813170000|2022-03-09 08:06:10|813.06|810.2|813.43|810.57|813.67|810.81|812.58|809.72|0
1646813180000|2022-03-09 08:06:20|813.91|811.05|812.22|809.36|813.91|811.05|812.22|809.36|0
1646813190000|2022-03-09 08:06:30|811.85|808.99|811.26|808.4|811.98|809.12|810.65|807.79|0
1646813200000|2022-03-09 08:06:40|809.93|807.07|811.37|808.51|811.37|808.51|809.93|807.07|0
1646813210000|2022-03-09 08:06:50|811.5|808.64|809.44|806.58|811.5|808.64|809.33|806.47|0
1646813220000|2022-03-09 08:07:00|809.33|806.47|808.48|805.62|809.93|807.07|808.48|805.62|0
1646813230000|2022-03-09 08:07:10|808.24|805.38|807.16|804.3|808.48|805.62|807.16|804.3|0
1646813240000|2022-03-09 08:07:20|807.64|804.78|806.55|803.69|807.64|804.78|806.55|803.69|0
1646813250000|2022-03-09 08:07:30|806.31|803.45|804.62|801.76|806.31|803.45|804.62|801.76|0
1646813260000|2022-03-09 08:07:40|804.75|801.89|804.51|801.65|804.99|802.13|804.51|801.65|0
1646813270000|2022-03-09 08:07:50|803.66|800.8|803.9|801.04|804.27|801.41|803.66|800.8|0
1646813280000|2022-03-09 08:08:00|803.54|800.68|803.18|800.32|803.9|801.04|803.18|800.32|0
1646813290000|2022-03-09 08:08:10|802.46|799.6|804.03|801.17|804.03|801.17|801.86|799|0
1646813300000|2022-03-09 08:08:20|804.86|802|805.1|802.24|805.59|802.73|804.86|802|0
1646813310000|2022-03-09 08:08:30|804.75|801.89|803.3|800.44|804.75|801.89|803.3|800.44|0
1646813320000|2022-03-09 08:08:40|804.14|801.28|803.18|800.32|804.14|801.28|802.94|800.08|0
1646813330000|2022-03-09 08:08:50|802.1|799.24|801.73|798.87|802.34|799.48|801.73|798.87|0
1646813340000|2022-03-09 08:09:00|801.97|799.11|802.7|799.84|802.7|799.84|801.62|798.76|0
1646813350000|2022-03-09 08:09:10|802.94|800.08|803.42|800.56|803.42|800.56|802.7|799.84|0
1646813360000|2022-03-09 08:09:20|802.7|799.84|801.62|798.76|803.18|800.32|801.62|798.76|0
1646813370000|2022-03-09 08:09:30|801.38|798.52|801.73|798.87|801.97|799.11|801.38|798.52|0
1646813380000|2022-03-09 08:09:40|801.97|799.11|801.62|798.76|802.45|799.59|801.49|798.63|0
1646813390000|2022-03-09 08:09:50|802.21|799.35|802.45|799.59|802.45|799.59|801.73|798.87|0
1646813400000|2022-03-09 08:10:00|801.97|799.11|801.62|798.76|801.97|799.11|801.49|798.63|0
1646813410000|2022-03-09 08:10:10|801.73|798.87|802.82|799.96|802.94|800.08|801.73|798.87|0
1646813420000|2022-03-09 08:10:20|802.34|799.48|801.86|799|802.34|799.48|801.86|799|0
1646813430000|2022-03-09 08:10:30|800.17|797.31|801.01|798.15|801.38|798.52|800.17|797.31|0
1646813440000|2022-03-09 08:10:40|800.77|797.91|800.53|797.67|801.73|798.87|800.53|797.67|0
1646813450000|2022-03-09 08:10:50|800.29|797.43|800.53|797.67|800.65|797.79|800.29|797.43|0
1646813460000|2022-03-09 08:11:00|800.77|797.91|800.29|797.43|800.89|798.03|800.29|797.43|0
1646813470000|2022-03-09 08:11:10|800.17|797.31|800.77|797.91|801.01|798.15|800.17|797.31|0
1646813480000|2022-03-09 08:11:20|801.49|798.63|801.97|799.11|802.34|799.48|801.49|798.63|0
1646813490000|2022-03-09 08:11:30|801.25|798.39|799.93|797.07|801.25|798.39|799.93|797.07|0
1646813500000|2022-03-09 08:11:40|800.05|797.19|800.53|797.67|800.53|797.67|800.05|797.19|0
1646813510000|2022-03-09 08:11:50|800.05|797.19|799.93|797.07|800.41|797.55|799.93|797.07|0
1646813520000|2022-03-09 08:12:00|800.17|797.31|798.25|795.39|800.17|797.31|798.25|795.39|0
1646813530000|2022-03-09 08:12:10|798.36|795.5|797.4|794.54|798.49|795.63|797.4|794.54|0
1646813540000|2022-03-09 08:12:20|797.16|794.3|797.05|794.19|797.16|794.3|796.44|793.58|0
1646813550000|2022-03-09 08:12:30|796.2|793.34|797.4|794.54|797.4|794.54|796.2|793.34|0
1646813560000|2022-03-09 08:12:40|797.64|794.78|798.12|795.26|798.12|795.26|797.64|794.78|0
1646813570000|2022-03-09 08:12:50|798.84|795.98|800.17|797.31|800.17|797.31|798.6|795.74|0
1646813580000|2022-03-09 08:13:00|799.69|796.83|798.25|795.39|799.69|796.83|798.25|795.39|0
1646813590000|2022-03-09 08:13:10|798.73|795.87|798.01|795.15|798.73|795.87|798.01|795.15|0
1646813600000|2022-03-09 08:13:20|797.64|794.78|796.92|794.06|797.64|794.78|796.8|793.94|0
1646813610000|2022-03-09 08:13:30|797.16|794.3|796.56|793.7|797.16|794.3|796.56|793.7|0
1646813620000|2022-03-09 08:13:40|796.92|794.06|797.77|794.91|797.77|794.91|796.92|794.06|0
1646813630000|2022-03-09 08:13:50|797.64|794.78|797.4|794.54|798.36|795.5|797.4|794.54|0
1646813640000|2022-03-09 08:14:00|796.68|793.82|797.77|794.91|797.77|794.91|796.68|793.82|0
1646813650000|2022-03-09 08:14:10|797.88|795.02|798.01|795.15|798.25|795.39|797.64|794.78|0
1646813660000|2022-03-09 08:14:20|797.64|794.78|798.01|795.15|798.01|795.15|797.4|794.54|0
1646813670000|2022-03-09 08:14:30|797.88|795.02|797.4|794.54|798.25|795.39|797.4|794.54|0
1646813680000|2022-03-09 08:14:40|798.25|795.39|798.84|795.98|798.84|795.98|798.25|795.39|0
1646813690000|2022-03-09 08:14:50|798.49|795.63|798.49|795.63|798.6|795.74|798.12|795.26|0
1646813700000|2022-03-09 08:15:00|798.84|795.98|800.89|798.03|800.89|798.03|798.84|795.98|0
1646813710000|2022-03-09 08:15:10|800.53|797.67|802.1|799.24|802.21|799.35|800.53|797.67|0
1646813720000|2022-03-09 08:15:20|802.34|799.48|803.66|800.8|803.66|800.8|802.34|799.48|0
1646813730000|2022-03-09 08:15:30|803.9|801.04|803.42|800.56|803.9|801.04|803.42|800.56|0
1646813740000|2022-03-09 08:15:40|803.66|800.8|804.27|801.41|804.27|801.41|803.66|800.8|0
1646813750000|2022-03-09 08:15:50|803.54|800.68|803.9|801.04|803.9|801.04|802.94|800.08|0
1646813760000|2022-03-09 08:16:00|804.14|801.28|804.27|801.41|804.86|802|804.02|801.16|0
1646813770000|2022-03-09 08:16:10|804.51|801.65|805.83|802.97|805.83|802.97|804.51|801.65|0
1646813780000|2022-03-09 08:16:20|805.34|802.48|806.67|803.81|806.67|803.81|805.34|802.48|0
1646813790000|2022-03-09 08:16:30|806.43|803.57|806.79|803.93|806.92|804.06|806.07|803.21|0
1646813800000|2022-03-09 08:16:40|806.31|803.45|807.27|804.41|807.27|804.41|806.07|803.21|0
1646813810000|2022-03-09 08:16:50|806.92|804.06|807.75|804.89|807.75|804.89|806.92|804.06|0
1646813820000|2022-03-09 08:17:00|807.16|804.3|808.48|805.62|808.6|805.74|807.16|804.3|0
1646813830000|2022-03-09 08:17:10|808.72|805.86|809.2|806.34|809.2|806.34|808.48|805.62|0
1646813840000|2022-03-09 08:17:20|809.08|806.22|808.84|805.98|809.33|806.47|808.84|805.98|0
1646813850000|2022-03-09 08:17:30|808.48|805.62|808.84|805.98|808.84|805.98|808.12|805.26|0
1646813860000|2022-03-09 08:17:40|808.24|805.38|808.48|805.62|808.6|805.74|808.24|805.38|0
1646813870000|2022-03-09 08:17:50|808.72|805.86|808.72|805.86|808.96|806.1|808.72|805.86|0
1646813880000|2022-03-09 08:18:00|808.96|806.1|808.84|805.98|809.57|806.71|808.84|805.98|0
1646813890000|2022-03-09 08:18:10|808.12|805.26|807.4|804.54|808.12|805.26|807.4|804.54|0
1646813900000|2022-03-09 08:18:20|807.16|804.3|805.34|802.48|807.16|804.3|805.34|802.48|0
1646813910000|2022-03-09 08:18:30|805.47|802.61|805.23|802.37|805.83|802.97|805.1|802.24|0
1646813920000|2022-03-09 08:18:40|804.75|801.89|803.78|800.92|804.75|801.89|803.66|800.8|0
1646813930000|2022-03-09 08:18:50|803.9|801.04|802.58|799.72|803.9|801.04|802.58|799.72|0
1646813940000|2022-03-09 08:19:00|803.06|800.2|802.34|799.48|803.06|800.2|802.21|799.35|0
1646813950000|2022-03-09 08:19:10|802.21|799.35|803.06|800.2|803.06|800.2|802.21|799.35|0
1646813960000|2022-03-09 08:19:20|804.51|801.65|805.58|802.72|805.58|802.72|804.38|801.52|0
1646813970000|2022-03-09 08:19:30|804.51|801.65|804.86|802|804.86|802|804.02|801.16|0
1646813980000|2022-03-09 08:19:40|804.26|801.4|804.02|801.16|804.26|801.4|804.02|801.16|0
1646813990000|2022-03-09 08:19:50|804.26|801.4|804.62|801.76|805.1|802.24|804.26|801.4|0
1646814000000|2022-03-09 08:20:00|804.38|801.52|804.02|801.16|804.38|801.52|804.02|801.16|0
1646814010000|2022-03-09 08:20:10|803.18|800.32|802.45|799.59|803.18|800.32|802.45|799.59|0
1646814020000|2022-03-09 08:20:20|801.73|798.87|802.21|799.35|802.21|799.35|801.73|798.87|0
1646814030000|2022-03-09 08:20:30|802.45|799.59|802.58|799.72|802.58|799.72|802.34|799.48|0
1646814040000|2022-03-09 08:20:40|803.9|801.04|804.86|802|804.86|802|803.78|800.92|0
1646814050000|2022-03-09 08:20:50|804.62|801.76|804.86|802|804.86|802|804.62|801.76|0
1646814060000|2022-03-09 08:21:00|805.23|802.37|805.23|802.37|805.23|802.37|804.62|801.76|0
1646814070000|2022-03-09 08:21:10|805.95|803.09|805.95|803.09|805.95|803.09|805.71|802.85|0
1646814080000|2022-03-09 08:21:20|806.55|803.69|806.07|803.21|807.03|804.17|806.07|803.21|0
1646814090000|2022-03-09 08:21:30|806.79|803.93|807.03|804.17|807.16|804.3|806.67|803.81|0
1646814100000|2022-03-09 08:21:40|805.47|802.61|805.95|803.09|806.19|803.33|805.47|802.61|0
1646814110000|2022-03-09 08:21:50|805.83|802.97|804.62|801.76|805.83|802.97|804.62|801.76|0
1646814120000|2022-03-09 08:22:00|804.26|801.4|804.75|801.89|804.75|801.89|804.26|801.4|0
1646814130000|2022-03-09 08:22:10|804.26|801.4|803.66|800.8|804.26|801.4|802.69|799.83|0
1646814140000|2022-03-09 08:22:20|803.42|800.56|802.45|799.59|803.42|800.56|802.45|799.59|0
1646814150000|2022-03-09 08:22:30|801.97|799.11|802.21|799.35|802.93|800.07|801.97|799.11|0
1646814160000|2022-03-09 08:22:40|802.1|799.24|801.86|799|802.1|799.24|801.86|799|0
1646814170000|2022-03-09 08:22:50|801.25|798.39|800.89|798.03|801.37|798.51|800.89|798.03|0
1646814180000|2022-03-09 08:23:00|800.65|797.79|801.97|799.11|801.97|799.11|800.65|797.79|0
1646814190000|2022-03-09 08:23:10|802.21|799.35|801.86|799|802.21|799.35|801.86|799|0
1646814200000|2022-03-09 08:23:20|801.97|799.11|800.77|797.91|802.34|799.48|800.77|797.91|0
1646814210000|2022-03-09 08:23:30|800.65|797.79|800.29|797.43|800.65|797.79|800.29|797.43|0
1646814220000|2022-03-09 08:23:40|800.53|797.67|800.05|797.19|800.53|797.67|799.93|797.07|0
1646814230000|2022-03-09 08:23:50|800.29|797.43|801.73|798.87|802.1|799.24|800.17|797.31|0
1646814240000|2022-03-09 08:24:00|801.86|799|802.1|799.24|802.93|800.07|801.62|798.76|0
1646814250000|2022-03-09 08:24:10|802.21|799.35|803.3|800.44|803.3|800.44|801.97|799.11|0
1646814260000|2022-03-09 08:24:20|803.78|800.92|805.23|802.37|805.23|802.37|803.54|800.68|0
1646814270000|2022-03-09 08:24:30|806.43|803.57|806.19|803.33|806.43|803.57|805.83|802.97|0
1646814280000|2022-03-09 08:24:40|805.71|802.85|806.55|803.69|806.79|803.93|805.71|802.85|0
1646814290000|2022-03-09 08:24:50|806.79|803.93|806.55|803.69|807.51|804.65|806.55|803.69|0
1646814300000|2022-03-09 08:25:00|806.67|803.81|807.16|804.3|807.4|804.54|806.43|803.57|0
1646814310000|2022-03-09 08:25:10|806.79|803.93|807.51|804.65|807.64|804.78|806.79|803.93|0
1646814320000|2022-03-09 08:25:20|806.43|803.57|806.19|803.33|806.79|803.93|806.19|803.33|0
1646814330000|2022-03-09 08:25:30|806.43|803.57|804.62|801.76|806.43|803.57|804.62|801.76|0
1646814340000|2022-03-09 08:25:40|804.86|802|804.38|801.52|804.86|802|804.38|801.52|0
1646814350000|2022-03-09 08:25:50|803.9|801.04|804.62|801.76|804.62|801.76|803.54|800.68|0
1646814360000|2022-03-09 08:26:00|804.5|801.64|804.75|801.89|805.23|802.37|804.5|801.64|0
1646814370000|2022-03-09 08:26:10|804.99|802.13|803.78|800.92|804.99|802.13|803.54|800.68|0
1646814380000|2022-03-09 08:26:20|803.9|801.04|805.83|802.97|805.83|802.97|803.9|801.04|0
1646814390000|2022-03-09 08:26:30|805.34|802.48|805.58|802.72|805.83|802.97|805.34|802.48|0
1646814400000|2022-03-09 08:26:40|805.1|802.24|805.23|802.37|805.23|802.37|804.75|801.89|0
1646814410000|2022-03-09 08:26:50|805.82|802.96|806.79|803.93|806.79|803.93|805.82|802.96|0
1646814420000|2022-03-09 08:27:00|807.16|804.3|806.79|803.93|807.16|804.3|806.07|803.21|0
1646814430000|2022-03-09 08:27:10|806.55|803.69|806.43|803.57|806.55|803.69|805.47|802.61|0
1646814440000|2022-03-09 08:27:20|806.31|803.45|805.95|803.09|806.31|803.45|805.95|803.09|0
1646814450000|2022-03-09 08:27:30|806.07|803.21|805.47|802.61|806.07|803.21|805.47|802.61|0
1646814460000|2022-03-09 08:27:40|806.07|803.21|805.23|802.37|806.07|803.21|804.86|802|0
1646814470000|2022-03-09 08:27:50|805.58|802.72|807.27|804.41|807.27|804.41|805.58|802.72|0
1646814480000|2022-03-09 08:28:00|807.03|804.17|805.95|803.09|807.03|804.17|805.95|803.09|0
1646814490000|2022-03-09 08:28:10|806.31|803.45|806.67|803.81|807.27|804.41|806.31|803.45|0
1646814500000|2022-03-09 08:28:20|806.55|803.69|807.16|804.3|807.16|804.3|806.55|803.69|0
1646814510000|2022-03-09 08:28:30|807.64|804.78|808.23|805.37|808.48|805.62|807.64|804.78|0
1646814520000|2022-03-09 08:28:40|808.48|805.62|809.92|807.06|809.92|807.06|808.48|805.62|0
1646814530000|2022-03-09 08:28:50|810.16|807.3|809.2|806.34|810.16|807.3|808.96|806.1|0
1646814540000|2022-03-09 08:29:00|809.57|806.71|810.65|807.79|810.65|807.79|809.57|806.71|0
1646814550000|2022-03-09 08:29:10|809.81|806.95|810.77|807.91|810.77|807.91|809.81|806.95|0
1646814560000|2022-03-09 08:29:20|810.16|807.3|810.4|807.54|810.77|807.91|809.92|807.06|0
1646814570000|2022-03-09 08:29:30|811.01|808.15|810.4|807.54|811.01|808.15|810.05|807.19|0
1646814580000|2022-03-09 08:29:40|810.29|807.43|811.13|808.27|811.74|808.88|810.05|807.19|0
1646814590000|2022-03-09 08:29:50|811.37|808.51|811.61|808.75|811.61|808.75|810.77|807.91|0
1646814600000|2022-03-09 08:30:00|811.5|808.64|811.25|808.39|811.61|808.75|811.01|808.15|0
1646814610000|2022-03-09 08:30:10|811.61|808.75|811.01|808.15|811.61|808.75|811.01|808.15|0
1646814620000|2022-03-09 08:30:20|810.53|807.67|810.05|807.19|810.53|807.67|809.68|806.82|0
1646814630000|2022-03-09 08:30:30|809.57|806.71|809.68|806.82|809.92|807.06|809.08|806.22|0
1646814640000|2022-03-09 08:30:40|809.92|807.06|807.75|804.89|809.92|807.06|807.75|804.89|0
1646814650000|2022-03-09 08:30:50|808.23|805.37|807.64|804.78|808.23|805.37|807.51|804.65|0
1646814660000|2022-03-09 08:31:00|807.75|804.89|806.79|803.93|808.36|805.5|806.79|803.93|0
1646814670000|2022-03-09 08:31:10|806.55|803.69|807.4|804.54|807.75|804.89|806.55|803.69|0
1646814680000|2022-03-09 08:31:20|807.99|805.13|807.75|804.89|808.48|805.62|807.27|804.41|0
1646814690000|2022-03-09 08:31:30|808.36|805.5|808.72|805.86|808.72|805.86|807.27|804.41|0
1646814700000|2022-03-09 08:31:40|808.36|805.5|808.23|805.37|809.92|807.06|808.23|805.37|0
1646814710000|2022-03-09 08:31:50|808.12|805.26|807.75|804.89|808.48|805.62|807.64|804.78|0
1646814720000|2022-03-09 08:32:00|808.36|805.5|807.15|804.29|808.36|805.5|806.79|803.93|0
1646814730000|2022-03-09 08:32:10|806.79|803.93|807.4|804.54|807.88|805.02|806.79|803.93|0
1646814740000|2022-03-09 08:32:20|807.27|804.41|806.67|803.81|807.51|804.65|806.31|803.45|0
1646814750000|2022-03-09 08:32:30|805.95|803.09|803.66|800.8|805.95|803.09|803.66|800.8|0
1646814760000|2022-03-09 08:32:40|803.17|800.31|801.73|798.87|803.17|800.31|801.61|798.75|0
1646814770000|2022-03-09 08:32:50|801.49|798.63|801.49|798.63|801.61|798.75|801.13|798.27|0
1646814780000|2022-03-09 08:33:00|801.37|798.51|802.34|799.48|802.34|799.48|800.89|798.03|0
1646814790000|2022-03-09 08:33:10|802.21|799.35|802.69|799.83|803.06|800.2|801.86|799|0
1646814800000|2022-03-09 08:33:20|803.06|800.2|802.34|799.48|803.3|800.44|802.21|799.35|0
1646814810000|2022-03-09 08:33:30|802.58|799.72|802.45|799.59|803.3|800.44|802.21|799.35|0
1646814820000|2022-03-09 08:33:40|802.34|799.48|801.37|798.51|803.06|800.2|801.25|798.39|0
1646814830000|2022-03-09 08:33:50|801.97|799.11|802.34|799.48|802.93|800.07|801.73|798.87|0
1646814840000|2022-03-09 08:34:00|802.45|799.59|802.21|799.35|803.06|800.2|802.21|799.35|0
1646814850000|2022-03-09 08:34:10|802.45|799.59|803.42|800.56|803.54|800.68|802.45|799.59|0
1646814860000|2022-03-09 08:34:20|803.3|800.44|803.9|801.04|803.9|801.04|802.93|800.07|0
1646814870000|2022-03-09 08:34:30|803.66|800.8|803.9|801.04|804.02|801.16|803.66|800.8|0
1646814880000|2022-03-09 08:34:40|803.78|800.92|803.9|801.04|804.26|801.4|802.82|799.96|0
1646814890000|2022-03-09 08:34:50|804.26|801.4|804.26|801.4|804.38|801.52|803.9|801.04|0
1646814900000|2022-03-09 08:35:00|804.38|801.52|803.66|800.8|804.99|802.13|803.3|800.44|0
1646814910000|2022-03-09 08:35:10|803.42|800.56|804.5|801.64|804.62|801.76|803.3|800.44|0
1646814920000|2022-03-09 08:35:20|804.38|801.52|803.78|800.92|804.38|801.52|803.66|800.8|0
1646814930000|2022-03-09 08:35:30|803.9|801.04|804.74|801.88|804.99|802.13|803.9|801.04|0
1646814940000|2022-03-09 08:35:40|804.62|801.76|804.26|801.4|804.62|801.76|804.02|801.16|0
1646814950000|2022-03-09 08:35:50|804.02|801.16|804.26|801.4|804.62|801.76|803.9|801.04|0
1646814960000|2022-03-09 08:36:00|805.23|802.37|806.79|803.93|806.79|803.93|804.99|802.13|0
1646814970000|2022-03-09 08:36:10|806.91|804.05|806.91|804.05|807.03|804.17|806.19|803.33|0
1646814980000|2022-03-09 08:36:20|806.79|803.93|806.91|804.05|806.91|804.05|806.19|803.33|0
1646814990000|2022-03-09 08:36:30|807.15|804.29|807.99|805.13|807.99|805.13|807.03|804.17|0
1646815000000|2022-03-09 08:36:40|807.75|804.89|808.6|805.74|808.72|805.86|807.75|804.89|0
1646815010000|2022-03-09 08:36:50|808.36|805.5|808.36|805.5|808.48|805.62|808.36|805.5|0
1646815020000|2022-03-09 08:37:00|807.99|805.13|807.88|805.02|808.23|805.37|807.51|804.65|0
1646815030000|2022-03-09 08:37:10|807.75|804.89|809.32|806.46|809.32|806.46|807.75|804.89|0
1646815040000|2022-03-09 08:37:20|808.96|806.1|809.2|806.34|809.2|806.34|808.72|805.86|0
1646815050000|2022-03-09 08:37:30|809.08|806.22|809.08|806.22|809.08|806.22|808.96|806.1|0
1646815060000|2022-03-09 08:37:40|808.6|805.74|808.36|805.5|808.6|805.74|808.36|805.5|0
1646815070000|2022-03-09 08:37:50|808.23|805.37|807.27|804.41|808.96|806.1|807.27|804.41|0
1646815080000|2022-03-09 08:38:00|806.43|803.57|806.55|803.69|806.79|803.93|806.43|803.57|0
1646815090000|2022-03-09 08:38:10|806.43|803.57|806.55|803.69|807.64|804.78|806.43|803.57|0
1646815100000|2022-03-09 08:38:20|806.43|803.57|806.43|803.57|807.51|804.65|806.43|803.57|0
1646815110000|2022-03-09 08:38:30|806.19|803.33|804.99|802.13|806.19|803.33|804.99|802.13|0
1646815120000|2022-03-09 08:38:40|805.47|802.61|804.74|801.88|805.47|802.61|804.74|801.88|0
1646815130000|2022-03-09 08:38:50|805.58|802.72|805.1|802.24|805.71|802.85|805.1|802.24|0
1646815140000|2022-03-09 08:39:00|805.23|802.37|805.1|802.24|805.23|802.37|804.74|801.88|0
1646815150000|2022-03-09 08:39:10|804.74|801.88|804.38|801.52|804.74|801.88|804.38|801.52|0
1646815160000|2022-03-09 08:39:20|804.5|801.64|804.38|801.52|804.5|801.64|804.14|801.28|0
1646815170000|2022-03-09 08:39:30|804.02|801.16|804.74|801.88|804.74|801.88|804.02|801.16|0
1646815180000|2022-03-09 08:39:40|803.9|801.04|804.26|801.4|804.5|801.64|803.9|801.04|0
1646815190000|2022-03-09 08:39:50|804.74|801.88|804.74|801.88|804.74|801.88|804.38|801.52|0
1646815200000|2022-03-09 08:40:00|804.86|802|804.62|801.76|805.34|802.48|804.62|801.76|0
1646815210000|2022-03-09 08:40:10|803.9|801.04|802.69|799.83|803.9|801.04|802.1|799.24|0
1646815220000|2022-03-09 08:40:20|802.21|799.35|803.9|801.04|803.9|801.04|802.21|799.35|0
1646815230000|2022-03-09 08:40:30|804.5|801.64|804.02|801.16|804.86|802|804.02|801.16|0
1646815240000|2022-03-09 08:40:40|803.9|801.04|804.86|802|804.86|802|803.9|801.04|0
1646815250000|2022-03-09 08:40:50|804.5|801.64|804.62|801.76|804.74|801.88|804.38|801.52|0
1646815260000|2022-03-09 08:41:00|804.74|801.88|804.38|801.52|804.74|801.88|804.02|801.16|0
1646815270000|2022-03-09 08:41:10|803.78|800.92|802.93|800.07|803.78|800.92|802.45|799.59|0
1646815280000|2022-03-09 08:41:20|803.17|800.31|801.73|798.87|803.17|800.31|801.73|798.87|0
1646815290000|2022-03-09 08:41:30|801.85|798.99|802.21|799.35|802.21|799.35|801.73|798.87|0
1646815300000|2022-03-09 08:41:40|802.69|799.83|802.45|799.59|802.69|799.83|802.34|799.48|0
1646815310000|2022-03-09 08:41:50|802.21|799.35|802.09|799.23|802.21|799.35|802.09|799.23|0
1646815320000|2022-03-09 08:42:00|802.21|799.35|802.09|799.23|802.21|799.35|801.73|798.87|0
1646815330000|2022-03-09 08:42:10|802.21|799.35|802.21|799.35|802.21|799.35|802.09|799.23|0
1646815340000|2022-03-09 08:42:20|801.97|799.11|800.28|797.42|801.97|799.11|800.28|797.42|0
1646815350000|2022-03-09 08:42:30|800.53|797.67|801.37|798.51|801.37|798.51|800.04|797.18|0
1646815360000|2022-03-09 08:42:40|800.41|797.55|800.04|797.18|800.53|797.67|800.04|797.18|0
1646815370000|2022-03-09 08:42:50|801.49|798.63|800.65|797.79|801.49|798.63|800.65|797.79|0
1646815380000|2022-03-09 08:43:00|800.89|798.03|801.73|798.87|801.85|798.99|800.89|798.03|0
1646815390000|2022-03-09 08:43:10|801.85|798.99|801.73|798.87|801.85|798.99|800.65|797.79|0
1646815400000|2022-03-09 08:43:20|801.61|798.75|800.77|797.91|801.73|798.87|800.65|797.79|0
1646815410000|2022-03-09 08:43:30|801.13|798.27|800.77|797.91|801.37|798.51|800.77|797.91|0
1646815420000|2022-03-09 08:43:40|800.41|797.55|800.89|798.03|800.89|798.03|800.28|797.42|0
1646815430000|2022-03-09 08:43:50|801.01|798.15|799.08|796.22|801.01|798.15|799.08|796.22|0
1646815440000|2022-03-09 08:44:00|798.24|795.38|798.24|795.38|798.48|795.62|798.24|795.38|0
1646815450000|2022-03-09 08:44:10|798.48|795.62|799.32|796.46|799.45|796.59|798.36|795.5|0
1646815460000|2022-03-09 08:44:20|799.08|796.22|799.45|796.59|799.56|796.7|799.08|796.22|0
1646815470000|2022-03-09 08:44:30|799.32|796.46|799.21|796.35|799.32|796.46|799.21|796.35|0
1646815480000|2022-03-09 08:44:40|799.69|796.83|798.84|795.98|799.8|796.94|798.84|795.98|0
1646815490000|2022-03-09 08:44:50|798.73|795.87|798.97|796.11|798.97|796.11|798.73|795.87|0
1646815500000|2022-03-09 08:45:00|799.45|796.59|799.8|796.94|799.93|797.07|799.32|796.46|0
1646815510000|2022-03-09 08:45:10|800.04|797.18|799.45|796.59|800.04|797.18|799.21|796.35|0
1646815520000|2022-03-09 08:45:20|799.93|797.07|799.32|796.46|800.04|797.18|799.32|796.46|0
1646815530000|2022-03-09 08:45:30|799.56|796.7|800.28|797.42|800.28|797.42|799.56|796.7|0
1646815540000|2022-03-09 08:45:40|800.04|797.18|800.65|797.79|801.25|798.39|800.04|797.18|0
1646815550000|2022-03-09 08:45:50|800.77|797.91|801.97|799.11|801.97|799.11|800.77|797.91|0
1646815560000|2022-03-09 08:46:00|801.85|798.99|801.13|798.27|801.85|798.99|801.01|798.15|0
1646815570000|2022-03-09 08:46:10|800.89|798.03|800.53|797.67|800.89|798.03|800.53|797.67|0
1646815580000|2022-03-09 08:46:20|800.28|797.42|800.77|797.91|800.77|797.91|800.28|797.42|0
1646815590000|2022-03-09 08:46:30|800.65|797.79|800.77|797.91|801.25|798.39|800.65|797.79|0
1646815600000|2022-03-09 08:46:40|801.01|798.15|801.25|798.39|801.25|798.39|800.52|797.66|0
1646815610000|2022-03-09 08:46:50|801.01|798.15|801.97|799.11|801.97|799.11|801.01|798.15|0
1646815620000|2022-03-09 08:47:00|801.73|798.87|802.09|799.23|802.09|799.23|801.13|798.27|0
1646815630000|2022-03-09 08:47:10|801.49|798.63|801.49|798.63|801.49|798.63|800.65|797.79|0
1646815640000|2022-03-09 08:47:20|801.25|798.39|799.45|796.59|801.25|798.39|799.45|796.59|0
1646815650000|2022-03-09 08:47:30|799.8|796.94|800.28|797.42|800.41|797.55|799.8|796.94|0
1646815660000|2022-03-09 08:47:40|800.65|797.79|800.28|797.42|800.89|798.03|800.28|797.42|0
1646815670000|2022-03-09 08:47:50|800.17|797.31|799.93|797.07|800.17|797.31|799.8|796.94|0
1646815680000|2022-03-09 08:48:00|800.04|797.18|799.08|796.22|800.04|797.18|798.84|795.98|0
1646815690000|2022-03-09 08:48:10|798.84|795.98|798.12|795.26|798.84|795.98|798.12|795.26|0
1646815700000|2022-03-09 08:48:20|798.6|795.74|798.6|795.74|798.72|795.86|798.48|795.62|0
1646815710000|2022-03-09 08:48:30|798.72|795.86|798.6|795.74|798.72|795.86|798.24|795.38|0
1646815720000|2022-03-09 08:48:40|799.08|796.22|799.08|796.22|799.8|796.94|799.08|796.22|0
1646815730000|2022-03-09 08:48:50|799.56|796.7|798.84|795.98|799.56|796.7|798.84|795.98|0
1646815740000|2022-03-09 08:49:00|798.97|796.11|799.45|796.59|799.56|796.7|798.97|796.11|0
1646815750000|2022-03-09 08:49:10|800.28|797.42|800.89|798.03|800.89|798.03|799.8|796.94|0
1646815760000|2022-03-09 08:49:20|800.52|797.66|799.45|796.59|800.52|797.66|799.45|796.59|0
1646815770000|2022-03-09 08:49:30|799.08|796.22|798.72|795.86|799.08|796.22|798.6|795.74|0
1646815780000|2022-03-09 08:49:40|799.56|796.7|799.32|796.46|799.69|796.83|799.32|796.46|0
1646815790000|2022-03-09 08:49:50|799.8|796.94|799.93|797.07|800.04|797.18|799.8|796.94|0
1646815800000|2022-03-09 08:50:00|799.56|796.7|800.52|797.66|800.52|797.66|799.56|796.7|0
1646815810000|2022-03-09 08:50:10|800.04|797.18|799.21|796.35|800.04|797.18|799.21|796.35|0
1646815820000|2022-03-09 08:50:20|799.32|796.46|798.6|795.74|799.32|796.46|798.6|795.74|0
1646815830000|2022-03-09 08:50:30|798.48|795.62|797.76|794.9|798.48|795.62|797.76|794.9|0
1646815840000|2022-03-09 08:50:40|797.64|794.78|797.52|794.66|797.64|794.78|797.28|794.42|0
1646815850000|2022-03-09 08:50:50|797.4|794.54|796.19|793.33|797.4|794.54|796.19|793.33|0
1646815860000|2022-03-09 08:51:00|796.08|793.22|795.71|792.85|796.08|793.22|795.23|792.37|0
1646815870000|2022-03-09 08:51:10|796.56|793.7|797.76|794.9|797.76|794.9|796.56|793.7|0
1646815880000|2022-03-09 08:51:20|797.4|794.54|797.88|795.02|797.88|795.02|797.16|794.3|0
1646815890000|2022-03-09 08:51:30|798.12|795.26|798.84|795.98|798.84|795.98|798.12|795.26|0
1646815900000|2022-03-09 08:51:40|798.36|795.5|798|795.14|798.72|795.86|798|795.14|0
1646815910000|2022-03-09 08:51:50|797.52|794.66|797.04|794.18|797.52|794.66|797.04|794.18|0
1646815920000|2022-03-09 08:52:00|797.16|794.3|796.68|793.82|797.52|794.66|796.68|793.82|0
1646815930000|2022-03-09 08:52:10|797.16|794.3|796.8|793.94|797.16|794.3|796.68|793.82|0
1646815940000|2022-03-09 08:52:20|796.68|793.82|797.28|794.42|797.28|794.42|796.68|793.82|0
1646815950000|2022-03-09 08:52:30|796.92|794.06|796.43|793.57|796.92|794.06|796.43|793.57|0
1646815960000|2022-03-09 08:52:40|796.92|794.06|796.8|793.94|797.04|794.18|796.8|793.94|0
1646815970000|2022-03-09 08:52:50|796.92|794.06|796.32|793.46|796.92|794.06|796.08|793.22|0
1646815980000|2022-03-09 08:53:00|795.47|792.61|795.6|792.74|795.6|792.74|795.47|792.61|0
1646815990000|2022-03-09 08:53:10|795.84|792.98|796.08|793.22|796.08|793.22|795.84|792.98|0
1646816000000|2022-03-09 08:53:20|796.68|793.82|796.43|793.57|796.92|794.06|796.43|793.57|0
1646816010000|2022-03-09 08:53:30|796.32|793.46|797.28|794.42|797.4|794.54|796.32|793.46|0
1646816020000|2022-03-09 08:53:40|796.92|794.06|797.28|794.42|797.28|794.42|796.92|794.06|0
1646816030000|2022-03-09 08:53:50|796.43|793.57|796.43|793.57|796.43|793.57|795.95|793.09|0
1646816040000|2022-03-09 08:54:00|796.08|793.22|795.71|792.85|796.08|793.22|795.71|792.85|0
1646816050000|2022-03-09 08:54:10|795.95|793.09|795.47|792.61|795.95|793.09|795.47|792.61|0
1646816060000|2022-03-09 08:54:20|795.6|792.74|795.36|792.5|795.6|792.74|795.36|792.5|0
1646816070000|2022-03-09 08:54:30|796.08|793.22|795.36|792.5|796.08|793.22|795.23|792.37|0
1646816080000|2022-03-09 08:54:40|795.6|792.74|796.08|793.22|796.19|793.33|795.6|792.74|0
1646816090000|2022-03-09 08:54:50|796.92|794.06|796.43|793.57|796.92|794.06|796.43|793.57|0
1646816100000|2022-03-09 08:55:00|796.8|793.94|797.04|794.18|797.04|794.18|796.43|793.57|0
1646816110000|2022-03-09 08:55:10|796.92|794.06|796.56|793.7|797.16|794.3|796.56|793.7|0
1646816120000|2022-03-09 08:55:20|796.8|793.94|797.4|794.54|797.4|794.54|796.8|793.94|0
1646816130000|2022-03-09 08:55:30|797.16|794.3|796.8|793.94|797.88|795.02|796.8|793.94|0
1646816140000|2022-03-09 08:55:40|796.43|793.57|795.71|792.85|796.43|793.57|795.71|792.85|0
1646816150000|2022-03-09 08:55:50|795.84|792.98|795.6|792.74|795.84|792.98|795.23|792.37|0
1646816160000|2022-03-09 08:56:00|795.23|792.37|795.36|792.5|795.36|792.5|794.99|792.13|0
1646816170000|2022-03-09 08:56:10|795.47|792.61|795.23|792.37|795.47|792.61|794.99|792.13|0
1646816180000|2022-03-09 08:56:20|794.99|792.13|795.36|792.5|795.36|792.5|794.99|792.13|0
1646816190000|2022-03-09 08:56:30|795.71|792.85|795.84|792.98|795.84|792.98|795.23|792.37|0
1646816200000|2022-03-09 08:56:40|795.95|793.09|795.95|793.09|796.43|793.57|795.95|793.09|0
1646816210000|2022-03-09 08:56:50|795.84|792.98|796.67|793.81|796.67|793.81|795.71|792.85|0
1646816220000|2022-03-09 08:57:00|796.92|794.06|795.6|792.74|797.28|794.42|795.6|792.74|0
1646816230000|2022-03-09 08:57:10|795.23|792.37|795.84|792.98|795.84|792.98|794.99|792.13|0
1646816240000|2022-03-09 08:57:20|796.08|793.22|796.08|793.22|796.32|793.46|795.95|793.09|0
1646816250000|2022-03-09 08:57:30|795.84|792.98|795.47|792.61|796.43|793.57|795.47|792.61|0
1646816260000|2022-03-09 08:57:40|795.95|793.09|796.32|793.46|796.56|793.7|795.95|793.09|0
1646816270000|2022-03-09 08:57:50|796.67|793.81|796.32|793.46|796.8|793.94|796.32|793.46|0
1646816280000|2022-03-09 08:58:00|796.67|793.81|796.08|793.22|796.67|793.81|795.95|793.09|0
1646816290000|2022-03-09 08:58:10|796.19|793.33|796.8|793.94|796.8|793.94|796.19|793.33|0
1646816300000|2022-03-09 08:58:20|797.4|794.54|796.8|793.94|797.64|794.78|796.67|793.81|0
1646816310000|2022-03-09 08:58:30|796.91|794.05|797.88|795.02|797.88|795.02|796.91|794.05|0
1646816320000|2022-03-09 08:58:40|796.91|794.05|797.28|794.42|797.64|794.78|796.91|794.05|0
1646816330000|2022-03-09 08:58:50|797.4|794.54|797.4|794.54|797.4|794.54|796.8|793.94|0
1646816340000|2022-03-09 08:59:00|797.16|794.3|797.64|794.78|798|795.14|797.16|794.3|0
1646816350000|2022-03-09 08:59:10|796.91|794.05|796.67|793.81|796.91|794.05|796.67|793.81|0
1646816360000|2022-03-09 08:59:20|796.43|793.57|796.19|793.33|796.43|793.57|795.95|793.09|0
1646816370000|2022-03-09 08:59:30|796.08|793.22|796.43|793.57|796.43|793.57|796.08|793.22|0
1646816380000|2022-03-09 08:59:40|796.19|793.33|795.71|792.85|796.43|793.57|795.71|792.85|0
1646816390000|2022-03-09 08:59:50|796.08|793.22|795.84|792.98|796.08|793.22|795.84|792.98|0
1646816400000|2022-03-09 09:00:00|795.95|793.09|794.75|791.89|795.95|793.09|794.51|791.65|0
1646816410000|2022-03-09 09:00:10|794.51|791.65|794.03|791.17|794.51|791.65|794.03|791.17|0
1646816420000|2022-03-09 09:00:20|794.27|791.41|794.03|791.17|794.27|791.41|794.03|791.17|0
1646816430000|2022-03-09 09:00:30|793.79|790.93|794.03|791.17|794.03|791.17|793.55|790.69|0
1646816440000|2022-03-09 09:00:40|793.91|791.05|794.27|791.41|794.27|791.41|793.79|790.93|0
1646816450000|2022-03-09 09:00:50|793.55|790.69|793.79|790.93|793.91|791.05|793.43|790.57|0
1646816460000|2022-03-09 09:01:00|793.67|790.81|792.11|789.25|793.67|790.81|792.11|789.25|0
1646816470000|2022-03-09 09:01:10|792.35|789.49|791.87|789.01|792.35|789.49|791.63|788.77|0
1646816480000|2022-03-09 09:01:20|791.39|788.53|791.15|788.29|791.39|788.53|791.15|788.29|0
1646816490000|2022-03-09 09:01:30|790.91|788.05|790.91|788.05|791.15|788.29|790.91|788.05|0
1646816500000|2022-03-09 09:01:40|791.15|788.29|792.71|789.85|792.71|789.85|791.15|788.29|0
1646816510000|2022-03-09 09:01:50|791.99|789.13|792.23|789.37|792.23|789.37|791.75|788.89|0
1646816520000|2022-03-09 09:02:00|791.87|789.01|791.03|788.17|791.87|789.01|790.43|787.57|0
1646816530000|2022-03-09 09:02:10|790.55|787.69|790.19|787.33|790.67|787.81|789.95|787.09|0
1646816540000|2022-03-09 09:02:20|790.07|787.21|790.55|787.69|790.55|787.69|790.07|787.21|0
1646816550000|2022-03-09 09:02:30|790.19|787.33|791.63|788.77|791.63|788.77|790.19|787.33|0
1646816560000|2022-03-09 09:02:40|791.15|788.29|792.59|789.73|792.59|789.73|791.15|788.29|0
1646816570000|2022-03-09 09:02:50|791.87|789.01|792.71|789.85|792.71|789.85|791.87|789.01|0
1646816580000|2022-03-09 09:03:00|792.83|789.97|793.07|790.21|793.31|790.45|792.83|789.97|0
1646816590000|2022-03-09 09:03:10|793.19|790.33|793.19|790.33|793.55|790.69|793.19|790.33|0
1646816600000|2022-03-09 09:03:20|793.55|790.69|793.55|790.69|793.79|790.93|793.55|790.69|0
1646816610000|2022-03-09 09:03:30|793.43|790.57|793.55|790.69|793.55|790.69|793.19|790.33|0
1646816620000|2022-03-09 09:03:40|793.43|790.57|793.55|790.69|793.55|790.69|793.43|790.57|0
1646816630000|2022-03-09 09:03:50|793.79|790.93|793.55|790.69|793.79|790.93|793.43|790.57|0
1646816640000|2022-03-09 09:04:00|793.07|790.21|791.87|789.01|793.07|790.21|791.75|788.89|0
1646816650000|2022-03-09 09:04:10|792.35|789.49|791.99|789.13|792.47|789.61|791.99|789.13|0
1646816660000|2022-03-09 09:04:20|791.87|789.01|792.59|789.73|792.59|789.73|791.87|789.01|0
1646816670000|2022-03-09 09:04:30|792.23|789.37|791.99|789.13|792.23|789.37|791.87|789.01|0
1646816680000|2022-03-09 09:04:40|791.51|788.65|792.35|789.49|792.59|789.73|791.51|788.65|0
1646816690000|2022-03-09 09:04:50|792.71|789.85|792.95|790.09|792.95|790.09|792.59|789.73|0
1646816700000|2022-03-09 09:05:00|793.07|790.21|793.67|790.81|793.67|790.81|793.07|790.21|0
1646816710000|2022-03-09 09:05:10|793.07|790.21|792.11|789.25|793.31|790.45|792.11|789.25|0
1646816720000|2022-03-09 09:05:20|792.47|789.61|792.11|789.25|792.47|789.61|792.11|789.25|0
1646816730000|2022-03-09 09:05:30|792.83|789.97|792.11|789.25|793.07|790.21|791.87|789.01|0
1646816740000|2022-03-09 09:05:40|791.87|789.01|791.63|788.77|791.87|789.01|791.63|788.77|0
1646816750000|2022-03-09 09:05:50|792.11|789.25|791.51|788.65|792.11|789.25|791.39|788.53|0
1646816760000|2022-03-09 09:06:00|791.15|788.29|791.39|788.53|791.63|788.77|791.15|788.29|0
1646816770000|2022-03-09 09:06:10|791.15|788.29|791.39|788.53|791.75|788.89|791.15|788.29|0
1646816780000|2022-03-09 09:06:20|791.15|788.29|791.75|788.89|791.75|788.89|791.15|788.29|0
1646816790000|2022-03-09 09:06:30|791.39|788.53|791.99|789.13|791.99|789.13|791.27|788.41|0
1646816800000|2022-03-09 09:06:40|791.87|789.01|790.91|788.05|791.87|789.01|790.91|788.05|0
1646816810000|2022-03-09 09:06:50|790.67|787.81|791.15|788.29|791.27|788.41|790.67|787.81|0
1646816820000|2022-03-09 09:07:00|791.03|788.17|790.55|787.69|791.15|788.29|790.55|787.69|0
1646816830000|2022-03-09 09:07:10|790.31|787.45|790.67|787.81|791.03|788.17|790.31|787.45|0
1646816840000|2022-03-09 09:07:20|791.15|788.29|791.15|788.29|791.27|788.41|791.03|788.17|0
1646816850000|2022-03-09 09:07:30|791.27|788.41|790.91|788.05|791.27|788.41|790.79|787.93|0
1646816860000|2022-03-09 09:07:40|791.15|788.29|791.75|788.89|791.87|789.01|791.15|788.29|0
1646816870000|2022-03-09 09:07:50|791.99|789.13|792.35|789.49|792.35|789.49|791.87|789.01|0
1646816880000|2022-03-09 09:08:00|792.11|789.25|792.35|789.49|792.47|789.61|792.11|789.25|0
1646816890000|2022-03-09 09:08:10|792.59|789.73|792.59|789.73|792.71|789.85|792.23|789.37|0
1646816900000|2022-03-09 09:08:20|792.83|789.97|793.07|790.21|793.07|790.21|792.83|789.97|0
1646816910000|2022-03-09 09:08:30|793.31|790.45|793.07|790.21|793.43|790.57|793.07|790.21|0
1646816920000|2022-03-09 09:08:40|792.83|789.97|794.03|791.17|794.03|791.17|792.83|789.97|0
1646816930000|2022-03-09 09:08:50|794.15|791.29|794.39|791.53|794.39|791.53|793.91|791.05|0
1646816940000|2022-03-09 09:09:00|794.27|791.41|794.99|792.13|794.99|792.13|794.03|791.17|0
1646816950000|2022-03-09 09:09:10|795.23|792.37|794.51|791.65|795.6|792.74|794.51|791.65|0
1646816960000|2022-03-09 09:09:20|794.39|791.53|794.63|791.77|794.63|791.77|794.39|791.53|0
1646816970000|2022-03-09 09:09:30|794.99|792.13|795.12|792.26|795.47|792.61|794.87|792.01|0
1646816980000|2022-03-09 09:09:40|795.23|792.37|795.12|792.26|795.23|792.37|795.12|792.26|0
1646816990000|2022-03-09 09:09:50|795.47|792.61|794.15|791.29|795.47|792.61|794.15|791.29|0
1646817000000|2022-03-09 09:10:00|793.79|790.93|794.15|791.29|794.15|791.29|793.79|790.93|0
1646817010000|2022-03-09 09:10:10|794.39|791.53|793.91|791.05|794.39|791.53|793.91|791.05|0
1646817020000|2022-03-09 09:10:20|793.79|790.93|793.55|790.69|794.03|791.17|793.43|790.57|0
1646817030000|2022-03-09 09:10:30|793.19|790.33|792.95|790.09|793.19|790.33|792.59|789.73|0
1646817040000|2022-03-09 09:10:40|792.59|789.73|792.35|789.49|792.83|789.97|792.35|789.49|0
1646817050000|2022-03-09 09:10:50|792.47|789.61|792.83|789.97|792.83|789.97|792.35|789.49|0
1646817060000|2022-03-09 09:11:00|791.51|788.65|791.63|788.77|792.35|789.49|791.39|788.53|0
1646817070000|2022-03-09 09:11:10|791.39|788.53|791.27|788.41|791.39|788.53|791.15|788.29|0
1646817080000|2022-03-09 09:11:20|791.75|788.89|791.99|789.13|791.99|789.13|791.63|788.77|0
1646817090000|2022-03-09 09:11:30|792.11|789.25|791.99|789.13|792.11|789.25|791.75|788.89|0
1646817100000|2022-03-09 09:11:40|792.11|789.25|792.11|789.25|792.11|789.25|791.87|789.01|0
1646817110000|2022-03-09 09:11:50|791.99|789.13|793.07|790.21|793.07|790.21|791.99|789.13|0
1646817120000|2022-03-09 09:12:00|793.55|790.69|793.79|790.93|794.51|791.65|793.55|790.69|0
1646817130000|2022-03-09 09:12:10|794.51|791.65|795.47|792.61|795.47|792.61|794.51|791.65|0
1646817140000|2022-03-09 09:12:20|795.71|792.85|796.56|793.7|796.56|793.7|795.71|792.85|0
1646817150000|2022-03-09 09:12:30|796.67|793.81|796.32|793.46|796.67|793.81|796.32|793.46|0
1646817160000|2022-03-09 09:12:40|795.47|792.61|796.19|793.33|796.43|793.57|795.47|792.61|0
1646817170000|2022-03-09 09:12:50|795.71|792.85|796.32|793.46|796.32|793.46|795.6|792.74|0
1646817180000|2022-03-09 09:13:00|795.71|792.85|795.6|792.74|795.71|792.85|795.47|792.61|0
1646817190000|2022-03-09 09:13:10|795.84|792.98|796.91|794.05|796.91|794.05|795.84|792.98|0
1646817200000|2022-03-09 09:13:20|796.8|793.94|798|795.14|798|795.14|796.8|793.94|0
1646817210000|2022-03-09 09:13:30|797.63|794.77|797.52|794.66|797.63|794.77|797.39|794.53|0
1646817220000|2022-03-09 09:13:40|797.15|794.29|796.8|793.94|797.52|794.66|796.8|793.94|0
1646817230000|2022-03-09 09:13:50|797.52|794.66|797.39|794.53|797.52|794.66|797.15|794.29|0
1646817240000|2022-03-09 09:14:00|797.28|794.42|797.15|794.29|797.88|795.02|796.8|793.94|0
1646817250000|2022-03-09 09:14:10|797.63|794.77|798.36|795.5|798.36|795.5|797.52|794.66|0
1646817260000|2022-03-09 09:14:20|798.6|795.74|798.12|795.26|798.72|795.86|798.12|795.26|0
1646817270000|2022-03-09 09:14:30|798.24|795.38|797.88|795.02|798.24|795.38|797.88|795.02|0
1646817280000|2022-03-09 09:14:40|797.52|794.66|797.63|794.77|798.12|795.26|797.52|794.66|0
1646817290000|2022-03-09 09:14:50|797.52|794.66|797.39|794.53|797.88|795.02|797.15|794.29|0
1646817300000|2022-03-09 09:15:00|797.15|794.29|797.63|794.77|797.63|794.77|797.04|794.18|0
1646817310000|2022-03-09 09:15:10|797.39|794.53|797.04|794.18|797.63|794.77|796.91|794.05|0
1646817320000|2022-03-09 09:15:20|796.91|794.05|793.91|791.05|796.91|794.05|793.91|791.05|0
1646817330000|2022-03-09 09:15:30|793.67|790.81|794.15|791.29|794.27|791.41|793.67|790.81|0
1646817340000|2022-03-09 09:15:40|793.91|791.05|793.43|790.57|793.91|791.05|793.43|790.57|0
1646817350000|2022-03-09 09:15:50|793.07|790.21|792.71|789.85|793.31|790.45|792.71|789.85|0
1646817360000|2022-03-09 09:16:00|792.83|789.97|792.59|789.73|793.31|790.45|792.59|789.73|0
1646817370000|2022-03-09 09:16:10|792.71|789.85|793.07|790.21|793.07|790.21|792.59|789.73|0
1646817380000|2022-03-09 09:16:20|792.95|790.09|792.71|789.85|793.19|790.33|792.71|789.85|0
1646817390000|2022-03-09 09:16:30|792.83|789.97|792.59|789.73|793.19|790.33|792.35|789.49|0
1646817400000|2022-03-09 09:16:40|792.47|789.61|792.71|789.85|792.71|789.85|792.35|789.49|0
1646817410000|2022-03-09 09:16:50|792.11|789.25|792.59|789.73|792.59|789.73|792.11|789.25|0
1646817420000|2022-03-09 09:17:00|792.71|789.85|794.27|791.41|794.27|791.41|792.71|789.85|0
1646817430000|2022-03-09 09:17:10|794.51|791.65|794.51|791.65|794.51|791.65|794.15|791.29|0
1646817440000|2022-03-09 09:17:20|794.15|791.29|793.55|790.69|794.51|791.65|793.55|790.69|0
1646817450000|2022-03-09 09:17:30|793.79|790.93|793.91|791.05|793.91|791.05|793.55|790.69|0
1646817460000|2022-03-09 09:17:40|793.55|790.69|793.31|790.45|793.79|790.93|793.31|790.45|0
1646817470000|2022-03-09 09:17:50|793.19|790.33|793.31|790.45|793.55|790.69|793.19|790.33|0
1646817480000|2022-03-09 09:18:00|793.07|790.21|792.83|789.97|793.07|790.21|792.83|789.97|0
1646817490000|2022-03-09 09:18:10|792.59|789.73|792.83|789.97|792.83|789.97|792.35|789.49|0
1646817500000|2022-03-09 09:18:20|792.59|789.73|792.35|789.49|792.59|789.73|792.35|789.49|0
1646817510000|2022-03-09 09:18:30|792.59|789.73|792.35|789.49|792.59|789.73|792.23|789.37|0
1646817520000|2022-03-09 09:18:40|791.63|788.77|791.75|788.89|791.75|788.89|791.63|788.77|0
1646817530000|2022-03-09 09:18:50|792.11|789.25|791.63|788.77|792.11|789.25|791.63|788.77|0
1646817540000|2022-03-09 09:19:00|791.14|788.28|791.38|788.52|791.63|788.77|791.14|788.28|0
1646817550000|2022-03-09 09:19:10|791.03|788.17|790.55|787.69|791.14|788.28|790.55|787.69|0
1646817560000|2022-03-09 09:19:20|790.42|787.56|789.94|787.08|790.66|787.8|789.94|787.08|0
1646817570000|2022-03-09 09:19:30|790.42|787.56|790.42|787.56|790.42|787.56|789.94|787.08|0
1646817580000|2022-03-09 09:19:40|790.79|787.93|790.66|787.8|791.14|788.28|790.66|787.8|0
1646817590000|2022-03-09 09:19:50|790.31|787.45|790.42|787.56|790.66|787.8|790.31|787.45|0
1646817600000|2022-03-09 09:20:00|790.9|788.04|790.42|787.56|790.9|788.04|790.42|787.56|0
1646817610000|2022-03-09 09:20:10|790.18|787.32|789.46|786.6|790.18|787.32|789.46|786.6|0
1646817620000|2022-03-09 09:20:20|789.7|786.84|788.98|786.12|789.7|786.84|788.87|786.01|0
1646817630000|2022-03-09 09:20:30|788.74|785.88|788.26|785.4|788.98|786.12|788.26|785.4|0
1646817640000|2022-03-09 09:20:40|788.39|785.53|788.26|785.4|788.74|785.88|788.26|785.4|0
1646817650000|2022-03-09 09:20:50|788.63|785.77|789.46|786.6|789.46|786.6|788.63|785.77|0
1646817660000|2022-03-09 09:21:00|788.74|785.88|789.7|786.84|789.7|786.84|788.74|785.88|0
1646817670000|2022-03-09 09:21:10|789.35|786.49|789.35|786.49|789.7|786.84|789.35|786.49|0
1646817680000|2022-03-09 09:21:20|788.87|786.01|788.63|785.77|789.22|786.36|788.63|785.77|0
1646817690000|2022-03-09 09:21:30|788.98|786.12|789.7|786.84|789.7|786.84|788.98|786.12|0
1646817700000|2022-03-09 09:21:40|789.83|786.97|789.22|786.36|789.83|786.97|789.22|786.36|0
1646817710000|2022-03-09 09:21:50|789.35|786.49|788.98|786.12|789.35|786.49|788.98|786.12|0
1646817720000|2022-03-09 09:22:00|788.87|786.01|788.98|786.12|789.46|786.6|788.87|786.01|0
1646817730000|2022-03-09 09:22:10|789.22|786.36|788.98|786.12|789.7|786.84|788.98|786.12|0
1646817740000|2022-03-09 09:22:20|788.74|785.88|788.87|786.01|788.87|786.01|788.74|785.88|0
1646817750000|2022-03-09 09:22:30|788.5|785.64|788.74|785.88|788.87|786.01|788.5|785.64|0
1646817760000|2022-03-09 09:22:40|788.63|785.77|788.02|785.16|788.63|785.77|788.02|785.16|0
1646817770000|2022-03-09 09:22:50|788.15|785.29|788.15|785.29|788.15|785.29|788.02|785.16|0
1646817780000|2022-03-09 09:23:00|788.26|785.4|788.26|785.4|788.39|785.53|788.26|785.4|0
1646817790000|2022-03-09 09:23:10|787.78|784.92|787.78|784.92|788.02|785.16|787.54|784.68|0
1646817800000|2022-03-09 09:23:20|787.91|785.05|787.67|784.81|788.02|785.16|787.54|784.68|0
1646817810000|2022-03-09 09:23:30|787.54|784.68|786.95|784.09|787.91|785.05|786.82|783.96|0
1646817820000|2022-03-09 09:23:40|787.54|784.68|786.82|783.96|787.54|784.68|786.82|783.96|0
1646817830000|2022-03-09 09:23:50|786.58|783.72|786.34|783.48|786.58|783.72|786.1|783.24|0
1646817840000|2022-03-09 09:24:00|786.58|783.72|786.1|783.24|786.58|783.72|786.1|783.24|0
1646817850000|2022-03-09 09:24:10|786.34|783.48|785.62|782.76|786.34|783.48|785.62|782.76|0
1646817860000|2022-03-09 09:24:20|785.38|782.52|785.38|782.52|785.62|782.76|785.38|782.52|0
1646817870000|2022-03-09 09:24:30|785.62|782.76|785.86|783|786.1|783.24|785.62|782.76|0
1646817880000|2022-03-09 09:24:40|786.1|783.24|785.86|783|786.1|783.24|785.86|783|0
1646817890000|2022-03-09 09:24:50|785.75|782.89|785.86|783|785.86|783|785.75|782.89|0
1646817900000|2022-03-09 09:25:00|785.99|783.13|786.1|783.24|786.1|783.24|785.99|783.13|0
1646817910000|2022-03-09 09:25:10|786.82|783.96|786.58|783.72|786.82|783.96|786.58|783.72|0
1646817920000|2022-03-09 09:25:20|785.86|783|786.1|783.24|786.34|783.48|785.86|783|0
1646817930000|2022-03-09 09:25:30|785.86|783|785.38|782.52|785.86|783|785.38|782.52|0
1646817940000|2022-03-09 09:25:40|785.62|782.76|785.86|783|785.86|783|785.62|782.76|0
1646817950000|2022-03-09 09:25:50|786.1|783.24|785.62|782.76|786.1|783.24|785.51|782.65|0
1646817960000|2022-03-09 09:26:00|785.75|782.89|785.62|782.76|785.75|782.89|785.62|782.76|0
1646817970000|2022-03-09 09:26:10|785.38|782.52|785.51|782.65|785.51|782.65|785.38|782.52|0
1646817980000|2022-03-09 09:26:20|785.38|782.52|785.14|782.28|785.38|782.52|785.14|782.28|0
1646817990000|2022-03-09 09:26:30|785.38|782.52|784.55|781.69|785.62|782.76|784.55|781.69|0
1646818000000|2022-03-09 09:26:40|784.42|781.56|784.66|781.8|785.14|782.28|784.42|781.56|0
1646818010000|2022-03-09 09:26:50|784.42|781.56|783.71|780.85|784.42|781.56|783.71|780.85|0
1646818020000|2022-03-09 09:27:00|784.18|781.32|784.42|781.56|784.79|781.93|784.18|781.32|0
1646818030000|2022-03-09 09:27:10|783.71|780.85|783.71|780.85|784.18|781.32|783.71|780.85|0
1646818040000|2022-03-09 09:27:20|784.55|781.69|783.83|780.97|784.55|781.69|783.83|780.97|0
1646818050000|2022-03-09 09:27:30|783.71|780.85|783.35|780.49|783.71|780.85|783.35|780.49|0
1646818060000|2022-03-09 09:27:40|783.47|780.61|783.47|780.61|783.59|780.73|783.47|780.61|0
1646818070000|2022-03-09 09:27:50|783.23|780.37|783.94|781.08|783.94|781.08|783.23|780.37|0
1646818080000|2022-03-09 09:28:00|783.71|780.85|783.94|781.08|784.18|781.32|783.71|780.85|0
1646818090000|2022-03-09 09:28:10|784.18|781.32|784.42|781.56|784.42|781.56|784.07|781.21|0
1646818100000|2022-03-09 09:28:20|784.31|781.45|784.18|781.32|784.66|781.8|784.18|781.32|0
1646818110000|2022-03-09 09:28:30|784.66|781.8|784.9|782.04|785.03|782.17|784.66|781.8|0
1646818120000|2022-03-09 09:28:40|784.42|781.56|784.42|781.56|784.55|781.69|784.18|781.32|0
1646818130000|2022-03-09 09:28:50|784.18|781.32|784.07|781.21|784.18|781.32|783.7|780.84|0
1646818140000|2022-03-09 09:29:00|783.94|781.08|784.18|781.32|784.18|781.32|783.59|780.73|0
1646818150000|2022-03-09 09:29:10|783.94|781.08|783.94|781.08|783.94|781.08|783.83|780.97|0
1646818160000|2022-03-09 09:29:20|783.83|780.97|784.9|782.04|784.9|782.04|783.83|780.97|0
1646818170000|2022-03-09 09:29:30|784.66|781.8|784.18|781.32|784.66|781.8|783.94|781.08|0
1646818180000|2022-03-09 09:29:40|785.14|782.28|785.27|782.41|785.38|782.52|785.14|782.28|0
1646818190000|2022-03-09 09:29:50|784.9|782.04|785.51|782.65|785.51|782.65|784.9|782.04|0
1646818200000|2022-03-09 09:30:00|784.9|782.04|784.9|782.04|785.14|782.28|784.9|782.04|0
1646818210000|2022-03-09 09:30:10|785.38|782.52|785.38|782.52|785.38|782.52|785.27|782.41|0
1646818220000|2022-03-09 09:30:20|785.51|782.65|784.55|781.69|785.51|782.65|784.55|781.69|0
1646818230000|2022-03-09 09:30:30|784.42|781.56|784.66|781.8|784.66|781.8|784.42|781.56|0
1646818240000|2022-03-09 09:30:40|784.55|781.69|784.55|781.69|784.66|781.8|784.42|781.56|0
1646818250000|2022-03-09 09:30:50|784.07|781.21|784.31|781.45|784.31|781.45|784.07|781.21|0
1646818260000|2022-03-09 09:31:00|784.42|781.56|784.18|781.32|784.42|781.56|783.94|781.08|0
1646818270000|2022-03-09 09:31:10|784.07|781.21|784.42|781.56|784.42|781.56|784.07|781.21|0
1646818280000|2022-03-09 09:31:20|784.31|781.45|784.42|781.56|784.42|781.56|784.18|781.32|0
1646818290000|2022-03-09 09:31:30|784.66|781.8|785.03|782.17|785.03|782.17|784.66|781.8|0
1646818300000|2022-03-09 09:31:40|784.42|781.56|783.7|780.84|784.42|781.56|783.7|780.84|0
1646818310000|2022-03-09 09:31:50|783.23|780.37|782.87|780.01|783.46|780.6|782.87|780.01|0
1646818320000|2022-03-09 09:32:00|782.75|779.89|783.94|781.08|783.94|781.08|782.75|779.89|0
1646818330000|2022-03-09 09:32:10|784.18|781.32|784.42|781.56|784.42|781.56|783.94|781.08|0
1646818340000|2022-03-09 09:32:20|784.18|781.32|784.42|781.56|784.55|781.69|784.18|781.32|0
1646818350000|2022-03-09 09:32:30|784.55|781.69|784.79|781.93|784.9|782.04|784.55|781.69|0
1646818360000|2022-03-09 09:32:40|784.66|781.8|784.07|781.21|784.66|781.8|784.07|781.21|0
1646818370000|2022-03-09 09:32:50|783.94|781.08|785.03|782.17|785.03|782.17|783.94|781.08|0
1646818380000|2022-03-09 09:33:00|785.27|782.41|785.14|782.28|785.62|782.76|784.9|782.04|0
1646818390000|2022-03-09 09:33:10|785.27|782.41|785.51|782.65|785.51|782.65|785.27|782.41|0
1646818400000|2022-03-09 09:33:20|785.62|782.76|786.34|783.48|786.34|783.48|785.62|782.76|0
1646818410000|2022-03-09 09:33:30|786.1|783.24|785.86|783|786.1|783.24|785.75|782.89|0
1646818420000|2022-03-09 09:33:40|786.1|783.24|786.47|783.61|786.58|783.72|786.1|783.24|0
1646818430000|2022-03-09 09:33:50|786.71|783.85|786.34|783.48|786.71|783.85|786.34|783.48|0
1646818440000|2022-03-09 09:34:00|786.58|783.72|783.94|781.08|786.58|783.72|783.94|781.08|0
1646818450000|2022-03-09 09:34:10|784.9|782.04|782.75|779.89|784.9|782.04|782.27|779.41|0
1646818460000|2022-03-09 09:34:20|783.22|780.36|780.95|778.09|783.22|780.36|780.95|778.09|0
1646818470000|2022-03-09 09:34:30|781.31|778.45|781.07|778.21|781.31|778.45|780.83|777.97|0
1646818480000|2022-03-09 09:34:40|781.79|778.93|781.79|778.93|782.03|779.17|781.79|778.93|0
1646818490000|2022-03-09 09:34:50|781.55|778.69|780.83|777.97|781.55|778.69|780.83|777.97|0
1646818500000|2022-03-09 09:35:00|781.31|778.45|781.31|778.45|781.91|779.05|781.31|778.45|0
1646818510000|2022-03-09 09:35:10|781.79|778.93|781.91|779.05|782.03|779.17|781.79|778.93|0
1646818520000|2022-03-09 09:35:20|781.67|778.81|781.55|778.69|782.27|779.41|781.55|778.69|0
1646818530000|2022-03-09 09:35:30|782.03|779.17|781.79|778.93|782.27|779.41|781.79|778.93|0
1646818540000|2022-03-09 09:35:40|781.55|778.69|781.55|778.69|781.55|778.69|781.31|778.45|0
1646818550000|2022-03-09 09:35:50|781.43|778.57|780.59|777.73|781.67|778.81|779.87|777.01|0
1646818560000|2022-03-09 09:36:00|781.07|778.21|781.43|778.57|781.79|778.93|781.07|778.21|0
1646818570000|2022-03-09 09:36:10|781.67|778.81|782.39|779.53|782.75|779.89|781.67|778.81|0
1646818580000|2022-03-09 09:36:20|782.27|779.41|782.27|779.41|782.27|779.41|782.03|779.17|0
1646818590000|2022-03-09 09:36:30|781.91|779.05|782.27|779.41|782.75|779.89|781.91|779.05|0
1646818600000|2022-03-09 09:36:40|782.03|779.17|781.19|778.33|782.27|779.41|781.07|778.21|0
1646818610000|2022-03-09 09:36:50|781.31|778.45|780.59|777.73|781.31|778.45|780.59|777.73|0
1646818620000|2022-03-09 09:37:00|780.35|777.49|780.59|777.73|780.59|777.73|780.11|777.25|0
1646818630000|2022-03-09 09:37:10|780.47|777.61|780.52|777.66|780.52|777.66|779.91|777.05|0
1646818640000|2022-03-09 09:37:20|780.15|777.29|780.15|777.29|780.28|777.42|780.15|777.29|0
1646818650000|2022-03-09 09:37:30|779.67|776.81|779.91|777.05|779.91|777.05|779.67|776.81|0
1646818660000|2022-03-09 09:37:40|779.67|776.81|779.32|776.46|779.67|776.81|779.32|776.46|0
1646818670000|2022-03-09 09:37:50|780.04|777.18|781.48|778.62|781.48|778.62|779.43|776.57|0
1646818680000|2022-03-09 09:38:00|781.11|778.25|781.59|778.73|781.83|778.97|781.11|778.25|0
1646818690000|2022-03-09 09:38:10|781.11|778.25|781.11|778.25|781.24|778.38|781.11|778.25|0
1646818700000|2022-03-09 09:38:20|780.63|777.77|780.76|777.9|781.24|778.38|780.63|777.77|0
1646818710000|2022-03-09 09:38:30|781|778.14|780.39|777.53|781|778.14|780.39|777.53|0
1646818720000|2022-03-09 09:38:40|780.63|777.77|780.15|777.29|780.63|777.77|780.15|777.29|0
1646818730000|2022-03-09 09:38:50|780.28|777.42|780.04|777.18|780.28|777.42|779.91|777.05|0
1646818740000|2022-03-09 09:39:00|779.91|777.05|780.63|777.77|780.63|777.77|779.67|776.81|0
1646818750000|2022-03-09 09:39:10|780.52|777.66|779.08|776.22|780.52|777.66|779.08|776.22|0
1646818760000|2022-03-09 09:39:20|779.56|776.7|780.39|777.53|780.39|777.53|779.56|776.7|0
1646818770000|2022-03-09 09:39:30|780.87|778.01|778.84|775.98|780.87|778.01|778.84|775.98|0
1646818780000|2022-03-09 09:39:40|778.47|775.61|778.71|775.85|778.71|775.85|778.47|775.61|0
1646818790000|2022-03-09 09:39:50|778.84|775.98|778.6|775.74|779.08|776.22|778.6|775.74|0
1646818800000|2022-03-09 09:40:00|778.36|775.5|778.47|775.61|778.71|775.85|778.36|775.5|0
1646818810000|2022-03-09 09:40:10|778.36|775.5|778.23|775.37|778.6|775.74|778.23|775.37|0
1646818820000|2022-03-09 09:40:20|777.76|774.9|777.52|774.66|777.76|774.9|777.28|774.42|0
1646818830000|2022-03-09 09:40:30|777.4|774.54|776.8|773.94|777.4|774.54|776.8|773.94|0
1646818850000|2022-03-09 09:40:50|776.92|774.06|776.68|773.82|776.92|774.06|776.56|773.7|0
1646818860000|2022-03-09 09:41:00|776.8|773.94|778.47|775.61|779.08|776.22|776.8|773.94|0
1646818870000|2022-03-09 09:41:10|777.99|775.13|778.71|775.85|778.71|775.85|777.99|775.13|0
1646818880000|2022-03-09 09:41:20|778.84|775.98|779.08|776.22|779.19|776.33|778.71|775.85|0
1646818890000|2022-03-09 09:41:30|778.71|775.85|778.47|775.61|778.95|776.09|778.47|775.61|0
1646818900000|2022-03-09 09:41:40|777.76|774.9|777.99|775.13|778.47|775.61|777.76|774.9|0
1646818910000|2022-03-09 09:41:50|777.52|774.66|777.99|775.13|777.99|775.13|777.28|774.42|0
1646818920000|2022-03-09 09:42:00|778.23|775.37|777.76|774.9|778.36|775.5|777.76|774.9|0
1646818930000|2022-03-09 09:42:10|776.92|774.06|777.16|774.3|777.16|774.3|776.8|773.94|0
1646818940000|2022-03-09 09:42:20|777.04|774.18|776.8|773.94|777.04|774.18|776.8|773.94|0
1646818950000|2022-03-09 09:42:30|776.56|773.7|777.28|774.42|777.28|774.42|776.56|773.7|0
1646818960000|2022-03-09 09:42:40|776.8|773.94|775.84|772.98|776.8|773.94|775.84|772.98|0
1646818970000|2022-03-09 09:42:50|776.08|773.22|776.44|773.58|776.56|773.7|776.08|773.22|0
1646818980000|2022-03-09 09:43:00|776.32|773.46|777.04|774.18|777.04|774.18|776.32|773.46|0
1646818990000|2022-03-09 09:43:10|776.56|773.7|777.04|774.18|777.16|774.3|776.56|773.7|0
1646819000000|2022-03-09 09:43:20|776.56|773.7|774.88|772.02|776.56|773.7|774.88|772.02|0
1646819010000|2022-03-09 09:43:30|774.64|771.78|775.12|772.26|775.12|772.26|774.64|771.78|0
1646819020000|2022-03-09 09:43:40|774.64|771.78|775.36|772.5|775.36|772.5|774.64|771.78|0
1646819030000|2022-03-09 09:43:50|775.24|772.38|775|772.14|775.36|772.5|774.88|772.02|0
1646819040000|2022-03-09 09:44:00|775.12|772.26|775.84|772.98|776.2|773.34|775.12|772.26|0
1646819050000|2022-03-09 09:44:10|775.6|772.74|775.6|772.74|775.6|772.74|775.36|772.5|0
1646819060000|2022-03-09 09:44:20|775.36|772.5|774.16|771.3|775.36|772.5|774.16|771.3|0
1646819070000|2022-03-09 09:44:30|774.64|771.78|775.12|772.26|775.12|772.26|774.64|771.78|0
1646819080000|2022-03-09 09:44:40|775|772.14|774.4|771.54|775|772.14|774.4|771.54|0
1646819090000|2022-03-09 09:44:50|774.29|771.43|775.96|773.1|776.08|773.22|774.29|771.43|0
1646819100000|2022-03-09 09:45:00|776.08|773.22|775.96|773.1|776.2|773.34|775.96|773.1|0
1646819110000|2022-03-09 09:45:10|776.08|773.22|776.32|773.46|776.32|773.46|775.72|772.86|0
1646819120000|2022-03-09 09:45:20|775.96|773.1|776.32|773.46|776.32|773.46|775.84|772.98|0
1646819130000|2022-03-09 09:45:30|776.08|773.22|776.32|773.46|776.32|773.46|775.96|773.1|0
1646819140000|2022-03-09 09:45:40|776.68|773.82|776.44|773.58|776.68|773.82|776.32|773.46|0
1646819150000|2022-03-09 09:45:50|776.56|773.7|775.24|772.38|776.56|773.7|775.24|772.38|0
1646819160000|2022-03-09 09:46:00|775.72|772.86|777.52|774.66|777.52|774.66|775.72|772.86|0
1646819170000|2022-03-09 09:46:10|777.04|774.18|777.51|774.65|778.23|775.37|776.44|773.58|0
1646819180000|2022-03-09 09:46:20|778.71|775.85|779.19|776.33|780.04|777.18|778.47|775.61|0
1646819190000|2022-03-09 09:46:30|781|778.14|781.35|778.49|781.35|778.49|780.87|778.01|0
1646819200000|2022-03-09 09:46:40|781.24|778.38|780.87|778.01|781.35|778.49|780.87|778.01|0
1646819210000|2022-03-09 09:46:50|781.35|778.49|781|778.14|781.48|778.62|781|778.14|0
1646819220000|2022-03-09 09:47:00|781.11|778.25|781.35|778.49|781.48|778.62|781.11|778.25|0
1646819230000|2022-03-09 09:47:10|781|778.14|782.2|779.34|782.2|779.34|781|778.14|0
1646819240000|2022-03-09 09:47:20|782.07|779.21|782.79|779.93|782.79|779.93|782.07|779.21|0
1646819250000|2022-03-09 09:47:30|782.31|779.45|782.55|779.69|782.55|779.69|782.31|779.45|0
1646819260000|2022-03-09 09:47:40|782.31|779.45|782.79|779.93|782.79|779.93|782.31|779.45|0
1646819270000|2022-03-09 09:47:50|783.27|780.41|783.51|780.65|783.51|780.65|783.03|780.17|0
1646819280000|2022-03-09 09:48:00|783.15|780.29|782.31|779.45|783.27|780.41|782.31|779.45|0
1646819290000|2022-03-09 09:48:10|782.07|779.21|781.11|778.25|782.07|779.21|781.11|778.25|0
1646819300000|2022-03-09 09:48:20|781.35|778.49|781.48|778.62|781.48|778.62|780.87|778.01|0
1646819310000|2022-03-09 09:48:30|781.11|778.25|781|778.14|781.11|778.25|780.87|778.01|0
1646819320000|2022-03-09 09:48:40|780.87|778.01|780.87|778.01|781.11|778.25|780.87|778.01|0
1646819330000|2022-03-09 09:48:50|781.11|778.25|781.72|778.86|781.72|778.86|781.11|778.25|0
1646819340000|2022-03-09 09:49:00|781.83|778.97|781.59|778.73|782.31|779.45|781.59|778.73|0
1646819350000|2022-03-09 09:49:10|781.95|779.09|781.59|778.73|782.19|779.33|781.59|778.73|0
1646819360000|2022-03-09 09:49:20|781.95|779.09|782.43|779.57|782.55|779.69|781.83|778.97|0
1646819370000|2022-03-09 09:49:30|782.07|779.21|781.83|778.97|782.07|779.21|781.83|778.97|0
1646819380000|2022-03-09 09:49:40|781.59|778.73|781.35|778.49|781.59|778.73|781.11|778.25|0
1646819390000|2022-03-09 09:49:50|781.48|778.62|781.48|778.62|781.48|778.62|781.48|778.62|0
1646819400000|2022-03-09 09:50:00|781.83|778.97|782.07|779.21|782.55|779.69|781.83|778.97|0
1646819410000|2022-03-09 09:50:10|781.59|778.73|782.31|779.45|782.31|779.45|781.48|778.62|0
1646819420000|2022-03-09 09:50:20|781.83|778.97|781.11|778.25|781.83|778.97|781.11|778.25|0
1646819430000|2022-03-09 09:50:30|780.87|778.01|779.67|776.81|780.87|778.01|779.67|776.81|0
1646819440000|2022-03-09 09:50:40|779.43|776.57|779.43|776.57|779.43|776.57|779.43|776.57|0
1646819450000|2022-03-09 09:50:50|779.8|776.94|779.67|776.81|779.91|777.05|779.43|776.57|0
1646819460000|2022-03-09 09:51:00|780.04|777.18|780.15|777.29|780.15|777.29|779.91|777.05|0
1646819470000|2022-03-09 09:51:10|779.67|776.81|778.95|776.09|779.91|777.05|778.95|776.09|0
1646819480000|2022-03-09 09:51:20|778.84|775.98|778.84|775.98|778.95|776.09|778.71|775.85|0
1646819490000|2022-03-09 09:51:30|778.71|775.85|778.6|775.74|778.84|775.98|778.47|775.61|0
1646819500000|2022-03-09 09:51:40|777.99|775.13|778.71|775.85|778.71|775.85|777.99|775.13|0
1646819510000|2022-03-09 09:51:50|778.47|775.61|778.84|775.98|778.84|775.98|778.47|775.61|0
1646819520000|2022-03-09 09:52:00|779.19|776.33|779.43|776.57|779.67|776.81|779.19|776.33|0
1646819530000|2022-03-09 09:52:10|779.67|776.81|778.23|775.37|779.67|776.81|778.23|775.37|0
1646819540000|2022-03-09 09:52:20|778.47|775.61|777.99|775.13|778.6|775.74|777.99|775.13|0
1646819550000|2022-03-09 09:52:30|778.47|775.61|777.99|775.13|778.6|775.74|777.99|775.13|0
1646819560000|2022-03-09 09:52:40|777.88|775.02|777.75|774.89|777.88|775.02|777.64|774.78|0
1646819570000|2022-03-09 09:52:50|777.51|774.65|776.8|773.94|777.51|774.65|776.8|773.94|0
1646819580000|2022-03-09 09:53:00|775.84|772.98|775.6|772.74|775.84|772.98|775.6|772.74|0
1646819590000|2022-03-09 09:53:10|774.88|772.02|774.4|771.54|774.88|772.02|774.4|771.54|0
1646819600000|2022-03-09 09:53:20|774.52|771.66|774.16|771.3|774.64|771.78|774.16|771.3|0
1646819610000|2022-03-09 09:53:30|774.4|771.54|774.64|771.78|775.36|772.5|774.4|771.54|0
1646819620000|2022-03-09 09:53:40|774.88|772.02|773.44|770.58|774.88|772.02|773.44|770.58|0
1646819630000|2022-03-09 09:53:50|773.68|770.82|774.76|771.9|774.76|771.9|773.68|770.82|0
1646819640000|2022-03-09 09:54:00|774.4|771.54|774.76|771.9|774.76|771.9|774.4|771.54|0
1646819650000|2022-03-09 09:54:10|775.12|772.26|775.6|772.74|775.6|772.74|775.12|772.26|0
1646819660000|2022-03-09 09:54:20|776.56|773.7|776.32|773.46|777.27|774.41|775.96|773.1|0
1646819670000|2022-03-09 09:54:30|776.08|773.22|777.16|774.3|777.16|774.3|776.08|773.22|0
1646819680000|2022-03-09 09:54:40|777.64|774.78|777.75|774.89|778.23|775.37|777.64|774.78|0
1646819690000|2022-03-09 09:54:50|777.88|775.02|777.99|775.13|778.36|775.5|777.88|775.02|0
1646819700000|2022-03-09 09:55:00|777.64|774.78|778.6|775.74|778.71|775.85|777.64|774.78|0
1646819710000|2022-03-09 09:55:10|778.71|775.85|779.08|776.22|779.08|776.22|778.36|775.5|0
1646819720000|2022-03-09 09:55:20|778.95|776.09|778.71|775.85|778.95|776.09|778.47|775.61|0
1646819730000|2022-03-09 09:55:30|778.84|775.98|778.12|775.26|778.84|775.98|778.12|775.26|0
1646819740000|2022-03-09 09:55:40|777.4|774.54|776.56|773.7|777.4|774.54|776.32|773.46|0
1646819750000|2022-03-09 09:55:50|776.32|773.46|775.36|772.5|776.32|773.46|775.36|772.5|0
1646819760000|2022-03-09 09:56:00|775.84|772.98|775.36|772.5|775.84|772.98|775.36|772.5|0
1646819770000|2022-03-09 09:56:10|775.12|772.26|775.12|772.26|775.6|772.74|775.12|772.26|0
1646819780000|2022-03-09 09:56:20|775.36|772.5|775.84|772.98|775.96|773.1|775.36|772.5|0
1646819790000|2022-03-09 09:56:30|776.08|773.22|776.08|773.22|776.44|773.58|775.84|772.98|0
1646819800000|2022-03-09 09:56:40|776.32|773.46|776.56|773.7|776.56|773.7|776.32|773.46|0
1646819810000|2022-03-09 09:56:50|776.32|773.46|775.72|772.86|776.32|773.46|775.72|772.86|0
1646819820000|2022-03-09 09:57:00|775.96|773.1|776.2|773.34|776.32|773.46|775.96|773.1|0
1646819830000|2022-03-09 09:57:10|776.32|773.46|778.23|775.37|778.23|775.37|776.32|773.46|0
1646819840000|2022-03-09 09:57:20|778.47|775.61|778.12|775.26|778.47|775.61|778.12|775.26|0
1646819850000|2022-03-09 09:57:30|778.36|775.5|778.47|775.61|778.71|775.85|778.36|775.5|0
1646819860000|2022-03-09 09:57:40|777.99|775.13|778.36|775.5|778.36|775.5|777.99|775.13|0
1646819870000|2022-03-09 09:57:50|778.71|775.85|778.36|775.5|778.71|775.85|778.36|775.5|0
1646819880000|2022-03-09 09:58:00|778.47|775.61|778.71|775.85|778.84|775.98|778.47|775.61|0
1646819890000|2022-03-09 09:58:10|778.95|776.09|778.6|775.74|778.95|776.09|778.47|775.61|0
1646819900000|2022-03-09 09:58:20|778.95|776.09|778.47|775.61|778.95|776.09|778.47|775.61|0
1646819910000|2022-03-09 09:58:30|778.71|775.85|778.36|775.5|778.71|775.85|778.36|775.5|0
1646819920000|2022-03-09 09:58:40|778.23|775.37|778.23|775.37|778.6|775.74|778.23|775.37|0
1646819930000|2022-03-09 09:58:50|778.36|775.5|777.64|774.78|778.6|775.74|777.64|774.78|0
1646819940000|2022-03-09 09:59:00|777.75|774.89|776.08|773.22|777.75|774.89|775.48|772.62|0
1646819950000|2022-03-09 09:59:10|774.76|771.9|773.92|771.06|774.76|771.9|773.68|770.82|0
1646819960000|2022-03-09 09:59:20|775.6|772.74|774.64|771.78|775.6|772.74|774.64|771.78|0
1646819970000|2022-03-09 09:59:30|774.16|771.3|773.92|771.06|774.4|771.54|773.92|771.06|0
1646819980000|2022-03-09 09:59:40|774.16|771.3|774.16|771.3|774.4|771.54|773.92|771.06|0
1646819990000|2022-03-09 09:59:50|773.68|770.82|773.44|770.58|773.68|770.82|773.44|770.58|0
1646820000000|2022-03-09 10:00:00|774.16|771.3|774.4|771.54|775.12|772.26|774.16|771.3|0
1646820010000|2022-03-09 10:00:10|774.64|771.78|775.24|772.38|775.36|772.5|774.28|771.42|0
1646820020000|2022-03-09 10:00:20|775.36|772.5|775.36|772.5|775.6|772.74|775.36|772.5|0
1646820030000|2022-03-09 10:00:30|775.6|772.74|776.55|773.69|776.55|773.69|775.6|772.74|0
1646820040000|2022-03-09 10:00:40|776.68|773.82|776.79|773.93|776.79|773.93|776.68|773.82|0
1646820050000|2022-03-09 10:00:50|776.55|773.69|777.51|774.65|777.51|774.65|776.55|773.69|0
1646820060000|2022-03-09 10:01:00|777.99|775.13|778.6|775.74|778.6|775.74|777.99|775.13|0
1646820070000|2022-03-09 10:01:10|778.71|775.85|778.47|775.61|778.71|775.85|778.23|775.37|0
1646820080000|2022-03-09 10:01:20|778.23|775.37|777.99|775.13|778.23|775.37|777.88|775.02|0
1646820090000|2022-03-09 10:01:30|778.12|775.26|778.23|775.37|778.23|775.37|777.99|775.13|0
1646820100000|2022-03-09 10:01:40|778.36|775.5|778.36|775.5|778.6|775.74|778.23|775.37|0
1646820110000|2022-03-09 10:01:50|778.6|775.74|778.84|775.98|778.84|775.98|778.47|775.61|0
1646820120000|2022-03-09 10:02:00|778.6|775.74|778.47|775.61|778.6|775.74|778.36|775.5|0
1646820130000|2022-03-09 10:02:10|778.71|775.85|778.95|776.09|779.19|776.33|778.71|775.85|0
1646820140000|2022-03-09 10:02:20|779.32|776.46|779.43|776.57|779.43|776.57|779.32|776.46|0
1646820150000|2022-03-09 10:02:30|779.32|776.46|780.15|777.29|780.15|777.29|779.32|776.46|0
1646820160000|2022-03-09 10:02:40|779.67|776.81|779.91|777.05|779.91|777.05|779.56|776.7|0
1646820170000|2022-03-09 10:02:50|780.03|777.17|780.87|778.01|780.87|778.01|780.03|777.17|0
1646820180000|2022-03-09 10:03:00|780.63|777.77|779.08|776.22|780.63|777.77|779.08|776.22|0
1646820190000|2022-03-09 10:03:10|778.6|775.74|779.19|776.33|779.19|776.33|778.6|775.74|0
1646820200000|2022-03-09 10:03:20|778.47|775.61|778.71|775.85|778.84|775.98|778.47|775.61|0
1646820210000|2022-03-09 10:03:30|778.6|775.74|777.75|774.89|778.71|775.85|777.75|774.89|0
1646820220000|2022-03-09 10:03:40|777.51|774.65|776.79|773.93|777.51|774.65|776.79|773.93|0
1646820230000|2022-03-09 10:03:50|777.03|774.17|775.24|772.38|777.27|774.41|775.24|772.38|0
1646820240000|2022-03-09 10:04:00|775.48|772.62|775.24|772.38|775.48|772.62|775.24|772.38|0
1646820250000|2022-03-09 10:04:10|775.36|772.5|774.64|771.78|775.36|772.5|774.64|771.78|0
1646820260000|2022-03-09 10:04:20|774.52|771.66|774.16|771.3|774.52|771.66|774.16|771.3|0
1646820270000|2022-03-09 10:04:30|774.52|771.66|774.16|771.3|774.52|771.66|774.16|771.3|0
1646820280000|2022-03-09 10:04:40|774.4|771.54|773.92|771.06|774.64|771.78|773.92|771.06|0
1646820290000|2022-03-09 10:04:50|774.04|771.18|773.92|771.06|774.04|771.18|773.57|770.71|0
1646820300000|2022-03-09 10:05:00|774.4|771.54|774.64|771.78|774.88|772.02|774.4|771.54|0
1646820310000|2022-03-09 10:05:10|774.88|772.02|774.4|771.54|774.88|772.02|774.4|771.54|0
1646820320000|2022-03-09 10:05:20|774.16|771.3|775.24|772.38|775.24|772.38|774.16|771.3|0
1646820330000|2022-03-09 10:05:30|775|772.14|775.84|772.98|775.84|772.98|775|772.14|0
1646820340000|2022-03-09 10:05:40|774.88|772.02|773.68|770.82|774.88|772.02|772.96|770.1|0
1646820350000|2022-03-09 10:05:50|773.57|770.71|773.44|770.58|774.04|771.18|773.44|770.58|0
1646820360000|2022-03-09 10:06:00|773.2|770.34|773.68|770.82|774.16|771.3|773.2|770.34|0
1646820370000|2022-03-09 10:06:10|773.8|770.94|773.8|770.94|774.16|771.3|773.8|770.94|0
1646820380000|2022-03-09 10:06:20|772.72|769.86|771.77|768.91|773.2|770.34|771.77|768.91|0
1646820390000|2022-03-09 10:06:30|771.53|768.67|771.05|768.19|771.53|768.67|771.05|768.19|0
1646820400000|2022-03-09 10:06:40|771.29|768.43|771.17|768.31|771.29|768.43|771.05|768.19|0
1646820410000|2022-03-09 10:06:50|771.29|768.43|770.81|767.95|771.41|768.55|770.81|767.95|0
1646820420000|2022-03-09 10:07:00|771.29|768.43|772|769.14|772|769.14|771.29|768.43|0
1646820430000|2022-03-09 10:07:10|772.13|769.27|772.72|769.86|772.72|769.86|771.65|768.79|0
1646820440000|2022-03-09 10:07:20|772.85|769.99|773.2|770.34|773.33|770.47|772.85|769.99|0
1646820450000|2022-03-09 10:07:30|772.96|770.1|772.85|769.99|772.96|770.1|772.72|769.86|0
1646820460000|2022-03-09 10:07:40|773.33|770.47|773.57|770.71|773.8|770.94|773.33|770.47|0
1646820470000|2022-03-09 10:07:50|773.2|770.34|772.61|769.75|773.44|770.58|772.61|769.75|0
1646820480000|2022-03-09 10:08:00|772.72|769.86|773.33|770.47|773.44|770.58|772.72|769.86|0
1646820490000|2022-03-09 10:08:10|773.57|770.71|772.72|769.86|773.57|770.71|772.72|769.86|0
1646820500000|2022-03-09 10:08:20|772.85|769.99|771.05|768.19|772.96|770.1|771.05|768.19|0
1646820510000|2022-03-09 10:08:30|771.77|768.91|773.09|770.23|773.09|770.23|771.77|768.91|0
1646820520000|2022-03-09 10:08:40|772.96|770.1|772.85|769.99|773.2|770.34|772.85|769.99|0
1646820530000|2022-03-09 10:08:50|773.33|770.47|773.44|770.58|773.44|770.58|773.2|770.34|0
1646820540000|2022-03-09 10:09:00|773.09|770.23|773.56|770.7|773.92|771.06|773.09|770.23|0
1646820550000|2022-03-09 10:09:10|773.44|770.58|773.2|770.34|773.44|770.58|772.96|770.1|0
1646820560000|2022-03-09 10:09:20|772.96|770.1|774.52|771.66|774.52|771.66|772.96|770.1|0
1646820570000|2022-03-09 10:09:30|774.4|771.54|774.52|771.66|774.76|771.9|774.4|771.54|0
1646820580000|2022-03-09 10:09:40|774.76|771.9|774.16|771.3|774.76|771.9|774.04|771.18|0
1646820590000|2022-03-09 10:09:50|774.52|771.66|774.16|771.3|774.76|771.9|774.16|771.3|0
1646820600000|2022-03-09 10:10:00|773.68|770.82|772.72|769.86|773.68|770.82|772.72|769.86|0
1646820610000|2022-03-09 10:10:10|772.85|769.99|771.89|769.03|772.85|769.99|771.89|769.03|0
1646820620000|2022-03-09 10:10:20|771.65|768.79|772.24|769.38|773.09|770.23|771.65|768.79|0
1646820630000|2022-03-09 10:10:30|772.72|769.86|772.72|769.86|772.85|769.99|772.72|769.86|0
1646820640000|2022-03-09 10:10:40|772.24|769.38|771.89|769.03|772.24|769.38|771.89|769.03|0
1646820650000|2022-03-09 10:10:50|772.24|769.38|772.85|769.99|772.85|769.99|772.24|769.38|0
1646820660000|2022-03-09 10:11:00|774.04|771.18|774.64|771.78|774.76|771.9|772.96|770.1|0
1646820670000|2022-03-09 10:11:10|774.76|771.9|775|772.14|775|772.14|774.76|771.9|0
1646820680000|2022-03-09 10:11:20|774.88|772.02|774.64|771.78|775|772.14|774.64|771.78|0
1646820690000|2022-03-09 10:11:30|774.88|772.02|775|772.14|775|772.14|774.88|772.02|0
1646820700000|2022-03-09 10:11:40|775.83|772.97|775.48|772.62|775.83|772.97|775.12|772.26|0
1646820710000|2022-03-09 10:11:50|775.36|772.5|775.6|772.74|775.72|772.86|775.36|772.5|0
1646820720000|2022-03-09 10:12:00|775.72|772.86|775.24|772.38|775.83|772.97|775.24|772.38|0
1646820730000|2022-03-09 10:12:10|775.6|772.74|775.24|772.38|775.6|772.74|775.12|772.26|0
1646820740000|2022-03-09 10:12:20|775.12|772.26|775.36|772.5|775.36|772.5|775.12|772.26|0
1646820750000|2022-03-09 10:12:30|775.72|772.86|775.83|772.97|775.83|772.97|775.6|772.74|0
1646820760000|2022-03-09 10:12:40|776.07|773.21|775.83|772.97|776.07|773.21|775.83|772.97|0
1646820770000|2022-03-09 10:12:50|775.96|773.1|775.6|772.74|776.55|773.69|775.6|772.74|0
1646820780000|2022-03-09 10:13:00|775.36|772.5|775.83|772.97|775.83|772.97|775.12|772.26|0
1646820790000|2022-03-09 10:13:10|776.31|773.45|776.31|773.45|776.31|773.45|776.31|773.45|0
1646820800000|2022-03-09 10:13:20|776.68|773.82|775.6|772.74|776.68|773.82|775.6|772.74|0
1646820810000|2022-03-09 10:13:30|775.48|772.62|774.64|771.78|775.48|772.62|774.64|771.78|0
1646820820000|2022-03-09 10:13:40|774.04|771.18|774.16|771.3|774.16|771.3|774.04|771.18|0
1646820830000|2022-03-09 10:13:50|774.52|771.66|774.16|771.3|774.52|771.66|774.16|771.3|0
1646820840000|2022-03-09 10:14:00|774.4|771.54|774.04|771.18|774.4|771.54|773.68|770.82|0
1646820850000|2022-03-09 10:14:10|772.85|769.99|772.96|770.1|773.68|770.82|772.85|769.99|0
1646820860000|2022-03-09 10:14:20|773.8|770.94|774.04|771.18|774.16|771.3|773.68|770.82|0
1646820870000|2022-03-09 10:14:30|774.16|771.3|773.68|770.82|774.16|771.3|773.68|770.82|0
1646820880000|2022-03-09 10:14:40|774.04|771.18|774.88|772.02|775|772.14|774.04|771.18|0
1646820890000|2022-03-09 10:14:50|775.12|772.26|773.8|770.94|775.24|772.38|773.8|770.94|0
1646820900000|2022-03-09 10:15:00|773.68|770.82|773.2|770.34|773.92|771.06|773.2|770.34|0
1646820910000|2022-03-09 10:15:10|773.68|770.82|774.52|771.66|774.52|771.66|773.68|770.82|0
1646820920000|2022-03-09 10:15:20|774.64|771.78|774.4|771.54|774.64|771.78|774.4|771.54|0
1646820930000|2022-03-09 10:15:30|774.88|772.02|775.72|772.86|775.72|772.86|774.88|772.02|0
1646820940000|2022-03-09 10:15:40|776.07|773.21|776.31|773.45|776.55|773.69|776.07|773.21|0
1646820950000|2022-03-09 10:15:50|776.07|773.21|775.72|772.86|776.31|773.45|775.72|772.86|0
1646820960000|2022-03-09 10:16:00|774.88|772.02|775.59|772.73|775.59|772.73|774.88|772.02|0
1646820970000|2022-03-09 10:16:10|775.48|772.62|776.07|773.21|776.07|773.21|775.36|772.5|0
1646820980000|2022-03-09 10:16:20|775.83|772.97|776.07|773.21|776.07|773.21|775.83|772.97|0
1646820990000|2022-03-09 10:16:30|776.31|773.45|776.55|773.69|776.55|773.69|776.07|773.21|0
1646821000000|2022-03-09 10:16:40|776.31|773.45|776.31|773.45|776.31|773.45|776.2|773.34|0
1646821010000|2022-03-09 10:16:50|776.07|773.21|776.07|773.21|776.07|773.21|775.83|772.97|0
1646821020000|2022-03-09 10:17:00|776.2|773.34|776.31|773.45|776.31|773.45|776.07|773.21|0
1646821030000|2022-03-09 10:17:10|776.2|773.34|776.44|773.58|776.44|773.58|776.07|773.21|0
1646821040000|2022-03-09 10:17:20|776.31|773.45|776.2|773.34|776.31|773.45|776.07|773.21|0
1646821050000|2022-03-09 10:17:30|776.31|773.45|776.2|773.34|776.79|773.93|776.2|773.34|0
1646821060000|2022-03-09 10:17:40|776.07|773.21|776.31|773.45|776.55|773.69|776.07|773.21|0
1646821070000|2022-03-09 10:17:50|776.55|773.69|777.27|774.41|777.27|774.41|776.55|773.69|0
1646821080000|2022-03-09 10:18:00|777.03|774.17|775.48|772.62|777.03|774.17|775.24|772.38|0
1646821090000|2022-03-09 10:18:10|775.59|772.73|776.07|773.21|776.07|773.21|775.48|772.62|0
1646821100000|2022-03-09 10:18:20|776.31|773.45|775.59|772.73|776.31|773.45|775.59|772.73|0
1646821110000|2022-03-09 10:18:30|775.72|772.86|775.59|772.73|775.72|772.86|775.48|772.62|0
1646821120000|2022-03-09 10:18:40|775.48|772.62|774.76|771.9|775.48|772.62|774.64|771.78|0
1646821130000|2022-03-09 10:18:50|774.4|771.54|774.52|771.66|774.64|771.78|774.4|771.54|0
1646821140000|2022-03-09 10:19:00|774.64|771.78|775.35|772.49|775.35|772.49|774.64|771.78|0
1646821150000|2022-03-09 10:19:10|775.59|772.73|774.88|772.02|775.59|772.73|774.76|771.9|0
1646821160000|2022-03-09 10:19:20|775.12|772.26|775.12|772.26|775.35|772.49|775.12|772.26|0
1646821170000|2022-03-09 10:19:30|774.64|771.78|774.88|772.02|775|772.14|774.4|771.54|0
1646821180000|2022-03-09 10:19:40|772.48|769.62|772.24|769.38|772.48|769.62|772.24|769.38|0
1646821190000|2022-03-09 10:19:50|772.13|769.27|772.13|769.27|772.24|769.38|772|769.14|0
1646821200000|2022-03-09 10:20:00|772.48|769.62|775|772.14|775.12|772.26|772.48|769.62|0
1646821210000|2022-03-09 10:20:10|775.12|772.26|775.12|772.26|775.24|772.38|775.12|772.26|0
1646821220000|2022-03-09 10:20:20|775.48|772.62|775.35|772.49|775.48|772.62|774.64|771.78|0
1646821230000|2022-03-09 10:20:30|775.59|772.73|775.72|772.86|775.72|772.86|775.35|772.49|0
1646821240000|2022-03-09 10:20:40|775.96|773.1|775.83|772.97|775.96|773.1|775.83|772.97|0
1646821250000|2022-03-09 10:20:50|775.72|772.86|776.07|773.21|776.07|773.21|775.59|772.73|0
1646821260000|2022-03-09 10:21:00|775.96|773.1|776.07|773.21|776.31|773.45|775.96|773.1|0
1646821270000|2022-03-09 10:21:10|776.31|773.45|776.2|773.34|776.31|773.45|776.07|773.21|0
1646821280000|2022-03-09 10:21:20|776.79|773.93|777.4|774.54|777.4|774.54|776.79|773.93|0
1646821290000|2022-03-09 10:21:30|777.27|774.41|777.27|774.41|777.4|774.54|777.03|774.17|0
1646821300000|2022-03-09 10:21:40|777.4|774.54|776.92|774.06|777.64|774.78|776.92|774.06|0
1646821310000|2022-03-09 10:21:50|777.51|774.65|777.87|775.01|777.87|775.01|777.51|774.65|0
1646821320000|2022-03-09 10:22:00|777.4|774.54|778.71|775.85|779.19|776.33|777.4|774.54|0
1646821330000|2022-03-09 10:22:10|779.19|776.33|779.31|776.45|779.31|776.45|778.95|776.09|0
1646821340000|2022-03-09 10:22:20|779.91|777.05|779.67|776.81|779.91|777.05|779.67|776.81|0
1646821350000|2022-03-09 10:22:30|779.31|776.45|779.19|776.33|779.55|776.69|779.19|776.33|0
1646821360000|2022-03-09 10:22:40|779.43|776.57|779.79|776.93|780.03|777.17|779.31|776.45|0
1646821370000|2022-03-09 10:22:50|780.15|777.29|779.07|776.21|780.15|777.29|779.07|776.21|0
1646821380000|2022-03-09 10:23:00|778.83|775.97|778.83|775.97|778.95|776.09|778.71|775.85|0
1646821390000|2022-03-09 10:23:10|778.47|775.61|778.11|775.25|778.95|776.09|777.99|775.13|0
1646821400000|2022-03-09 10:23:20|778.23|775.37|778.71|775.85|778.71|775.85|778.23|775.37|0
1646821410000|2022-03-09 10:23:30|778.23|775.37|777.64|774.78|778.23|775.37|777.27|774.41|0
1646821420000|2022-03-09 10:23:40|777.51|774.65|777.27|774.41|777.51|774.65|777.27|774.41|0
1646821430000|2022-03-09 10:23:50|778.23|775.37|779.43|776.57|779.43|776.57|778.23|775.37|0
1646821440000|2022-03-09 10:24:00|778.95|776.09|778.83|775.97|779.43|776.57|778.83|775.97|0
1646821450000|2022-03-09 10:24:10|779.43|776.57|779.19|776.33|779.43|776.57|779.19|776.33|0
1646821460000|2022-03-09 10:24:20|779.07|776.21|778.83|775.97|779.07|776.21|778.83|775.97|0
1646821470000|2022-03-09 10:24:30|778.71|775.85|778.95|776.09|778.95|776.09|778.59|775.73|0
1646821480000|2022-03-09 10:24:40|778.83|775.97|779.31|776.45|779.31|776.45|778.83|775.97|0
1646821490000|2022-03-09 10:24:50|779.19|776.33|779.55|776.69|779.79|776.93|779.19|776.33|0
1646821500000|2022-03-09 10:25:00|779.79|776.93|779.43|776.57|779.79|776.93|779.31|776.45|0
1646821510000|2022-03-09 10:25:10|778.95|776.09|777.75|774.89|779.07|776.21|777.75|774.89|0
1646821520000|2022-03-09 10:25:20|777.87|775.01|777.87|775.01|777.87|775.01|777.51|774.65|0
1646821530000|2022-03-09 10:25:30|777.51|774.65|777.87|775.01|778.35|775.49|777.51|774.65|0
1646821540000|2022-03-09 10:25:40|777.63|774.77|777.87|775.01|777.99|775.13|777.63|774.77|0
1646821550000|2022-03-09 10:25:50|777.4|774.54|777.27|774.41|777.51|774.65|777.27|774.41|0
1646821560000|2022-03-09 10:26:00|777.03|774.17|776.31|773.45|777.03|774.17|776.31|773.45|0
1646821570000|2022-03-09 10:26:10|776.55|773.69|776.92|774.06|776.92|774.06|776.55|773.69|0
1646821580000|2022-03-09 10:26:20|776.55|773.69|776.31|773.45|776.55|773.69|776.2|773.34|0
1646821590000|2022-03-09 10:26:30|776.79|773.93|776.68|773.82|776.79|773.93|776.31|773.45|0
1646821600000|2022-03-09 10:26:40|776.79|773.93|776.2|773.34|776.79|773.93|776.2|773.34|0
1646821610000|2022-03-09 10:26:50|776.07|773.21|776.68|773.82|776.68|773.82|776.07|773.21|0
1646821620000|2022-03-09 10:27:00|776.79|773.93|776.55|773.69|776.79|773.93|776.55|773.69|0
1646821630000|2022-03-09 10:27:10|776.79|773.93|777.51|774.65|777.75|774.89|776.79|773.93|0
1646821640000|2022-03-09 10:27:20|777.99|775.13|778.35|775.49|778.95|776.09|777.99|775.13|0
1646821650000|2022-03-09 10:27:30|778.59|775.73|777.99|775.13|778.59|775.73|777.87|775.01|0
1646821660000|2022-03-09 10:27:40|777.87|775.01|778.35|775.49|778.47|775.61|777.87|775.01|0
1646821670000|2022-03-09 10:27:50|778.71|775.85|778.23|775.37|778.83|775.97|778.23|775.37|0
1646821680000|2022-03-09 10:28:00|777.99|775.13|777.87|775.01|778.47|775.61|777.87|775.01|0
1646821690000|2022-03-09 10:28:10|777.75|774.89|777.99|775.13|777.99|775.13|777.51|774.65|0
1646821700000|2022-03-09 10:28:20|777.87|775.01|777.03|774.17|777.87|775.01|777.03|774.17|0
1646821710000|2022-03-09 10:28:30|776.55|773.69|776.31|773.45|776.55|773.69|776.31|773.45|0
1646821720000|2022-03-09 10:28:40|775.59|772.73|774.4|771.54|775.83|772.97|774.4|771.54|0
1646821730000|2022-03-09 10:28:50|774.64|771.78|775.11|772.25|775.11|772.25|774.64|771.78|0
1646821740000|2022-03-09 10:29:00|775.24|772.38|774.52|771.66|775.24|772.38|774.52|771.66|0
1646821750000|2022-03-09 10:29:10|774.64|771.78|774.28|771.42|774.64|771.78|774.16|771.3|0
1646821760000|2022-03-09 10:29:20|774.16|771.3|774.28|771.42|774.28|771.42|773.92|771.06|0
1646821770000|2022-03-09 10:29:30|774.4|771.54|774.64|771.78|775.11|772.25|774.4|771.54|0
1646821780000|2022-03-09 10:29:40|774.4|771.54|774.4|771.54|774.52|771.66|774.4|771.54|0
1646821790000|2022-03-09 10:29:50|774.76|771.9|774.4|771.54|774.76|771.9|773.92|771.06|0
1646821800000|2022-03-09 10:30:00|773.2|770.34|773.44|770.58|773.44|770.58|773.2|770.34|0
1646821810000|2022-03-09 10:30:10|773.68|770.82|773.92|771.06|774.4|771.54|773.56|770.7|0
1646821830000|2022-03-09 10:30:30|773.68|770.82|773.8|770.94|773.8|770.94|773.08|770.22|0
1646821840000|2022-03-09 10:30:40|773.68|770.82|774.28|771.42|774.28|771.42|773.56|770.7|0
1646821850000|2022-03-09 10:30:50|774.16|771.3|774.4|771.54|774.76|771.9|774.16|771.3|0
1646821860000|2022-03-09 10:31:00|774.16|771.3|773.8|770.94|774.63|771.77|773.68|770.82|0
1646821870000|2022-03-09 10:31:10|774.28|771.42|774.63|771.77|774.63|771.77|774.04|771.18|0
1646821880000|2022-03-09 10:31:20|774.52|771.66|774.4|771.54|774.52|771.66|774.4|771.54|0
1646821890000|2022-03-09 10:31:30|774.52|771.66|774.63|771.77|774.63|771.77|774.52|771.66|0
1646821900000|2022-03-09 10:31:40|774.87|772.01|775|772.14|775.11|772.25|774.87|772.01|0
1646821910000|2022-03-09 10:31:50|775.11|772.25|775.11|772.25|775.11|772.25|775|772.14|0
1646821920000|2022-03-09 10:32:00|774.87|772.01|772|769.14|774.87|772.01|771.76|768.9|0
1646821930000|2022-03-09 10:32:10|771.89|769.03|771.28|768.42|771.89|769.03|771.28|768.42|0
1646821940000|2022-03-09 10:32:20|771.52|768.66|771.04|768.18|771.65|768.79|770.93|768.07|0
1646821950000|2022-03-09 10:32:30|772|769.14|771.41|768.55|772|769.14|771.41|768.55|0
1646821960000|2022-03-09 10:32:40|771.52|768.66|772.6|769.74|772.96|770.1|771.52|768.66|0
1646821970000|2022-03-09 10:32:50|772.96|770.1|773.08|770.22|773.2|770.34|772.96|770.1|0
1646821980000|2022-03-09 10:33:00|773.32|770.46|774.16|771.3|774.16|771.3|773.32|770.46|0
1646821990000|2022-03-09 10:33:10|774.76|771.9|774.63|771.77|775.11|772.25|774.4|771.54|0
1646822000000|2022-03-09 10:33:20|774.76|771.9|774.52|771.66|775.11|772.25|774.52|771.66|0
1646822010000|2022-03-09 10:33:30|774.16|771.3|774.28|771.42|774.28|771.42|774.04|771.18|0
1646822020000|2022-03-09 10:33:40|774.76|771.9|776.2|773.34|776.2|773.34|774.63|771.77|0
1646822030000|2022-03-09 10:33:50|776.44|773.58|775.24|772.38|776.44|773.58|775.24|772.38|0
1646822040000|2022-03-09 10:34:00|775.11|772.25|774.87|772.01|775.59|772.73|774.87|772.01|0
1646822050000|2022-03-09 10:34:10|775.11|772.25|773.44|770.58|775.11|772.25|773.2|770.34|0
1646822060000|2022-03-09 10:34:20|773.2|770.34|774.52|771.66|774.52|771.66|773.2|770.34|0
1646822070000|2022-03-09 10:34:30|774.04|771.18|774.4|771.54|774.87|772.01|774.04|771.18|0
1646822080000|2022-03-09 10:34:40|774.28|771.42|774.52|771.66|774.87|772.01|774.28|771.42|0
1646822090000|2022-03-09 10:34:50|774.04|771.18|773.44|770.58|774.04|771.18|773.2|770.34|0
1646822100000|2022-03-09 10:35:00|773.68|770.82|772.84|769.98|773.92|771.06|772.84|769.98|0
1646822110000|2022-03-09 10:35:10|772.48|769.62|772.6|769.74|772.6|769.74|772.24|769.38|0
1646822120000|2022-03-09 10:35:20|772.24|769.38|772.48|769.62|772.48|769.62|772.13|769.27|0
1646822130000|2022-03-09 10:35:30|772.24|769.38|773.56|770.7|773.68|770.82|772.24|769.38|0
1646822140000|2022-03-09 10:35:40|773.32|770.46|773.2|770.34|773.32|770.46|772.96|770.1|0
1646822150000|2022-03-09 10:35:50|773.92|771.06|773.56|770.7|774.04|771.18|773.2|770.34|0
1646822160000|2022-03-09 10:36:00|773.2|770.34|771.28|768.42|773.2|770.34|771.04|768.18|0
1646822170000|2022-03-09 10:36:10|771.41|768.55|772.48|769.62|772.84|769.98|771.41|768.55|0
1646822180000|2022-03-09 10:36:20|771.28|768.42|771.17|768.31|771.41|768.55|771.17|768.31|0
1646822190000|2022-03-09 10:36:30|771.52|768.66|771.41|768.55|771.52|768.66|771.41|768.55|0
1646822200000|2022-03-09 10:36:40|771.17|768.31|769.85|766.99|771.28|768.42|769.85|766.99|0
1646822210000|2022-03-09 10:36:50|770.09|767.23|769.85|766.99|770.09|767.23|769.49|766.63|0
1646822220000|2022-03-09 10:37:00|769.61|766.75|769.73|766.87|769.85|766.99|769.61|766.75|0
1646822230000|2022-03-09 10:37:10|769.85|766.99|770.33|767.47|770.45|767.59|769.85|766.99|0
1646822240000|2022-03-09 10:37:20|770.45|767.59|770.69|767.83|770.69|767.83|770.45|767.59|0
1646822250000|2022-03-09 10:37:30|770.8|767.94|770.93|768.07|771.04|768.18|770.8|767.94|0
1646822260000|2022-03-09 10:37:40|771.04|768.18|771.04|768.18|771.04|768.18|771.04|768.18|0
1646822270000|2022-03-09 10:37:50|771.17|768.31|771.17|768.31|771.41|768.55|771.17|768.31|0
1646822280000|2022-03-09 10:38:00|770.93|768.07|771.04|768.18|771.28|768.42|770.93|768.07|0
1646822290000|2022-03-09 10:38:10|771.52|768.66|771.28|768.42|771.52|768.66|771.28|768.42|0
1646822300000|2022-03-09 10:38:20|771.65|768.79|771.41|768.55|772|769.14|771.41|768.55|0
1646822310000|2022-03-09 10:38:30|771.52|768.66|771.65|768.79|771.65|768.79|771.52|768.66|0
1646822320000|2022-03-09 10:38:40|771.76|768.9|771.76|768.9|771.76|768.9|771.52|768.66|0
1646822330000|2022-03-09 10:38:50|771.89|769.03|772.13|769.27|772.13|769.27|771.76|768.9|0
1646822340000|2022-03-09 10:39:00|772|769.14|772.36|769.5|772.6|769.74|772|769.14|0
1646822350000|2022-03-09 10:39:10|772.72|769.86|773.08|770.22|773.08|770.22|772.72|769.86|0
1646822360000|2022-03-09 10:39:20|773.44|770.58|773.68|770.82|773.68|770.82|772.96|770.1|0
1646822370000|2022-03-09 10:39:30|773.44|770.58|773.56|770.7|773.56|770.7|773.2|770.34|0
1646822380000|2022-03-09 10:39:40|773.2|770.34|773.2|770.34|773.44|770.58|773.2|770.34|0
1646822390000|2022-03-09 10:39:50|773.44|770.58|773.92|771.06|773.92|771.06|773.44|770.58|0
1646822400000|2022-03-09 10:40:00|773.44|770.58|773.56|770.7|773.56|770.7|773.32|770.46|0
1646822410000|2022-03-09 10:40:10|773.32|770.46|773.56|770.7|773.56|770.7|773.32|770.46|0
1646822420000|2022-03-09 10:40:20|773.68|770.82|773.56|770.7|773.92|771.06|773.56|770.7|0
1646822430000|2022-03-09 10:40:30|773.68|770.82|773.68|770.82|773.68|770.82|773.44|770.58|0
1646822440000|2022-03-09 10:40:40|773.44|770.58|773.56|770.7|773.56|770.7|773.08|770.22|0
1646822450000|2022-03-09 10:40:50|773.2|770.34|772.84|769.98|773.2|770.34|772.84|769.98|0
1646822460000|2022-03-09 10:41:00|772.72|769.86|773.08|770.22|773.08|770.22|772.48|769.62|0
1646822470000|2022-03-09 10:41:10|773.2|770.34|773.44|770.58|773.44|770.58|773.2|770.34|0
1646822480000|2022-03-09 10:41:20|773.32|770.46|772.72|769.86|773.32|770.46|772.72|769.86|0
1646822490000|2022-03-09 10:41:30|772.6|769.74|773.08|770.22|773.08|770.22|772.6|769.74|0
1646822500000|2022-03-09 10:41:40|772.96|770.1|772.96|770.1|772.96|770.1|772.84|769.98|0
1646822510000|2022-03-09 10:41:50|773.32|770.46|772.84|769.98|773.32|770.46|772.72|769.86|0
1646822520000|2022-03-09 10:42:00|772.72|769.86|772.6|769.74|772.84|769.98|772.6|769.74|0
1646822530000|2022-03-09 10:42:10|772.84|769.98|773.08|770.22|773.08|770.22|772.84|769.98|0
1646822540000|2022-03-09 10:42:20|772.96|770.1|773.08|770.22|773.2|770.34|772.96|770.1|0
1646822550000|2022-03-09 10:42:30|773.2|770.34|773.56|770.7|773.56|770.7|773.2|770.34|0
1646822560000|2022-03-09 10:42:40|774.04|771.18|773.56|770.7|774.04|771.18|773.56|770.7|0
1646822570000|2022-03-09 10:42:50|773.2|770.34|773.2|770.34|773.32|770.46|772.96|770.1|0
1646822580000|2022-03-09 10:43:00|773.44|770.58|773.44|770.58|773.56|770.7|773.44|770.58|0
1646822590000|2022-03-09 10:43:10|772.96|770.1|772.48|769.62|772.96|770.1|772.36|769.5|0
1646822600000|2022-03-09 10:43:20|772.24|769.38|771.76|768.9|772.6|769.74|771.76|768.9|0
1646822610000|2022-03-09 10:43:30|771.65|768.79|771.76|768.9|771.76|768.9|771.65|768.79|0
1646822620000|2022-03-09 10:43:40|771.52|768.66|770.93|768.07|771.52|768.66|770.93|768.07|0
1646822630000|2022-03-09 10:43:50|771.04|768.18|771.65|768.79|771.65|768.79|771.04|768.18|0
1646822640000|2022-03-09 10:44:00|771.17|768.31|771.04|768.18|771.28|768.42|771.04|768.18|0
1646822650000|2022-03-09 10:44:10|770.8|767.94|770.56|767.7|770.8|767.94|770.56|767.7|0
1646822660000|2022-03-09 10:44:20|770.69|767.83|770.33|767.47|770.69|767.83|770.33|767.47|0
1646822670000|2022-03-09 10:44:30|770.09|767.23|770.8|767.94|770.8|767.94|770.09|767.23|0
1646822680000|2022-03-09 10:44:40|770.56|767.7|769.97|767.11|770.8|767.94|769.97|767.11|0
1646822690000|2022-03-09 10:44:50|770.09|767.23|771.04|768.18|771.04|768.18|769.85|766.99|0
1646822700000|2022-03-09 10:45:00|771.17|768.31|772.24|769.38|772.24|769.38|769.97|767.11|0
1646822710000|2022-03-09 10:45:10|772.6|769.74|772.36|769.5|773.08|770.22|772.36|769.5|0
1646822720000|2022-03-09 10:45:20|772.24|769.38|773.2|770.34|773.2|770.34|772.24|769.38|0
1646822730000|2022-03-09 10:45:30|773.32|770.46|774.15|771.29|774.15|771.29|773.32|770.46|0
1646822740000|2022-03-09 10:45:40|773.91|771.05|775|772.14|775|772.14|773.91|771.05|0
1646822750000|2022-03-09 10:45:50|774.87|772.01|773.68|770.82|774.87|772.01|773.68|770.82|0
1646822760000|2022-03-09 10:46:00|773.8|770.94|773.68|770.82|773.8|770.94|773.68|770.82|0
1646822770000|2022-03-09 10:46:10|773.32|770.46|772|769.14|773.32|770.46|772|769.14|0
1646822780000|2022-03-09 10:46:20|771.03|768.17|771.88|769.02|772|769.14|771.03|768.17|0
1646822790000|2022-03-09 10:46:30|771.4|768.54|772.12|769.26|772.12|769.26|771.4|768.54|0
1646822800000|2022-03-09 10:46:40|771.28|768.42|771.76|768.9|772|769.14|771.28|768.42|0
1646822810000|2022-03-09 10:46:50|771.52|768.66|771.64|768.78|771.64|768.78|771.4|768.54|0
1646822820000|2022-03-09 10:47:00|771.88|769.02|771.64|768.78|771.88|769.02|771.64|768.78|0
1646822830000|2022-03-09 10:47:10|772|769.14|771.52|768.66|772|769.14|771.52|768.66|0
1646822840000|2022-03-09 10:47:20|771.16|768.3|771.52|768.66|771.52|768.66|771.03|768.17|0
1646822850000|2022-03-09 10:47:30|771.16|768.3|770.79|767.93|771.52|768.66|770.79|767.93|0
1646822860000|2022-03-09 10:47:40|770.55|767.69|770.44|767.58|770.55|767.69|770.31|767.45|0
1646822870000|2022-03-09 10:47:50|771.52|768.66|771.16|768.3|771.64|768.78|771.16|768.3|0
1646822880000|2022-03-09 10:48:00|770.92|768.06|770.79|767.93|770.92|768.06|770.79|767.93|0
1646822890000|2022-03-09 10:48:10|770.68|767.82|770.55|767.69|770.79|767.93|770.44|767.58|0
1646822900000|2022-03-09 10:48:20|770.68|767.82|770.55|767.69|770.79|767.93|770.55|767.69|0
1646822920000|2022-03-09 10:48:40|771.4|768.54|771.4|768.54|771.52|768.66|771.27|768.41|0
1646822930000|2022-03-09 10:48:50|771.52|768.66|772.24|769.38|772.24|769.38|771.52|768.66|0
1646822940000|2022-03-09 10:49:00|772.6|769.74|771.76|768.9|772.6|769.74|771.76|768.9|0
1646822950000|2022-03-09 10:49:10|771.88|769.02|771.27|768.41|771.88|769.02|771.03|768.17|0
1646822960000|2022-03-09 10:49:20|771.52|768.66|772.6|769.74|772.6|769.74|771.52|768.66|0
1646822970000|2022-03-09 10:49:30|772.72|769.86|773.2|770.34|773.68|770.82|772.48|769.62|0
1646822980000|2022-03-09 10:49:40|773.56|770.7|773.68|770.82|773.68|770.82|773.32|770.46|0
1646822990000|2022-03-09 10:49:50|773.08|770.22|772.36|769.5|773.08|770.22|772.36|769.5|0
1646823000000|2022-03-09 10:50:00|772.84|769.98|770.55|767.69|772.84|769.98|770.31|767.45|0
1646823010000|2022-03-09 10:50:10|771.4|768.54|771.64|768.78|771.64|768.78|771.03|768.17|0
1646823020000|2022-03-09 10:50:20|771.27|768.41|771.52|768.66|771.52|768.66|771.27|768.41|0
1646823030000|2022-03-09 10:50:30|771.64|768.78|771.88|769.02|771.88|769.02|771.16|768.3|0
1646823040000|2022-03-09 10:50:40|771.76|768.9|772.36|769.5|772.48|769.62|771.76|768.9|0
1646823050000|2022-03-09 10:50:50|772.48|769.62|772|769.14|772.48|769.62|771.76|768.9|0
1646823060000|2022-03-09 10:51:00|771.88|769.02|772|769.14|772|769.14|771.64|768.78|0
1646823070000|2022-03-09 10:51:10|772.36|769.5|772.24|769.38|772.48|769.62|772.24|769.38|0
1646823080000|2022-03-09 10:51:20|772.6|769.74|773.2|770.34|773.2|770.34|772.6|769.74|0
1646823090000|2022-03-09 10:51:30|773.08|770.22|772.96|770.1|773.08|770.22|772.72|769.86|0
1646823100000|2022-03-09 10:51:40|773.2|770.34|773.44|770.58|773.68|770.82|773.2|770.34|0
1646823110000|2022-03-09 10:51:50|773.2|770.34|775.36|772.5|775.36|772.5|773.2|770.34|0
1646823120000|2022-03-09 10:52:00|775.12|772.26|775.12|772.26|775.12|772.26|774.64|771.78|0
1646823130000|2022-03-09 10:52:10|775.49|772.63|776.09|773.23|776.33|773.47|775.36|772.5|0
1646823140000|2022-03-09 10:52:20|776.45|773.59|777.05|774.19|777.05|774.19|776.45|773.59|0
1646823150000|2022-03-09 10:52:30|777.29|774.43|779.34|776.48|779.58|776.72|777.29|774.43|0
1646823160000|2022-03-09 10:52:40|778.49|775.63|778.98|776.12|778.98|776.12|778.38|775.52|0
1646823170000|2022-03-09 10:52:50|778.49|775.63|778.73|775.87|778.73|775.87|778.38|775.52|0
1646823180000|2022-03-09 10:53:00|778.49|775.63|777.53|774.67|778.49|775.63|777.53|774.67|0
1646823190000|2022-03-09 10:53:10|777.05|774.19|777.66|774.8|777.77|774.91|777.05|774.19|0
1646823200000|2022-03-09 10:53:20|778.38|775.52|778.25|775.39|778.38|775.52|778.14|775.28|0
1646823210000|2022-03-09 10:53:30|777.9|775.04|776.81|773.95|777.9|775.04|776.81|773.95|0
1646823220000|2022-03-09 10:53:40|776.93|774.07|777.05|774.19|777.05|774.19|776.69|773.83|0
1646823230000|2022-03-09 10:53:50|776.81|773.95|776.81|773.95|777.17|774.31|776.81|773.95|0
1646823240000|2022-03-09 10:54:00|776.57|773.71|777.17|774.31|777.29|774.43|776.57|773.71|0
1646823250000|2022-03-09 10:54:10|777.29|774.43|777.66|774.8|777.9|775.04|777.29|774.43|0
1646823260000|2022-03-09 10:54:20|777.77|774.91|777.77|774.91|778.25|775.39|777.77|774.91|0
1646823270000|2022-03-09 10:54:30|777.66|774.8|777.17|774.31|777.66|774.8|777.17|774.31|0
1646823280000|2022-03-09 10:54:40|777.05|774.19|778.25|775.39|778.49|775.63|777.05|774.19|0
1646823290000|2022-03-09 10:54:50|777.9|775.04|778.01|775.15|778.01|775.15|777.9|775.04|0
1646823300000|2022-03-09 10:55:00|777.9|775.04|779.58|776.72|779.58|776.72|777.9|775.04|0
1646823310000|2022-03-09 10:55:10|779.7|776.84|778.49|775.63|779.7|776.84|778.49|775.63|0
1646823320000|2022-03-09 10:55:20|779.1|776.24|779.1|776.24|779.34|776.48|779.1|776.24|0
1646823330000|2022-03-09 10:55:30|778.73|775.87|779.34|776.48|779.34|776.48|778.73|775.87|0
1646823340000|2022-03-09 10:55:40|779.7|776.84|778.98|776.12|779.82|776.96|778.98|776.12|0
1646823350000|2022-03-09 10:55:50|779.1|776.24|779.82|776.96|779.82|776.96|779.1|776.24|0
1646823360000|2022-03-09 10:56:00|778.73|775.87|780.18|777.32|780.18|777.32|778.73|775.87|0
1646823370000|2022-03-09 10:56:10|780.06|777.2|779.7|776.84|780.18|777.32|779.7|776.84|0
1646823380000|2022-03-09 10:56:20|778.86|776|779.58|776.72|779.58|776.72|778.86|776|0
1646823390000|2022-03-09 10:56:30|779.7|776.84|779.22|776.36|779.7|776.84|779.22|776.36|0
1646823400000|2022-03-09 10:56:40|779.46|776.6|779.34|776.48|779.46|776.6|779.22|776.36|0
1646823410000|2022-03-09 10:56:50|779.22|776.36|779.22|776.36|779.22|776.36|779.22|776.36|0
1646823420000|2022-03-09 10:57:00|779.1|776.24|778.73|775.87|779.58|776.72|778.73|775.87|0
1646823430000|2022-03-09 10:57:10|779.46|776.6|779.46|776.6|779.46|776.6|778.98|776.12|0
1646823440000|2022-03-09 10:57:20|779.94|777.08|779.58|776.72|779.94|777.08|779.58|776.72|0
1646823450000|2022-03-09 10:57:30|779.7|776.84|780.66|777.8|780.66|777.8|779.7|776.84|0
1646823460000|2022-03-09 10:57:40|780.42|777.56|780.42|777.56|780.42|777.56|779.94|777.08|0
1646823470000|2022-03-09 10:57:50|780.18|777.32|779.82|776.96|780.18|777.32|779.82|776.96|0
1646823480000|2022-03-09 10:58:00|779.7|776.84|779.22|776.36|779.7|776.84|778.98|776.12|0
1646823490000|2022-03-09 10:58:10|779.7|776.84|780.42|777.56|780.42|777.56|779.7|776.84|0
1646823500000|2022-03-09 10:58:20|780.31|777.45|779.94|777.08|780.31|777.45|779.94|777.08|0
1646823510000|2022-03-09 10:58:30|780.06|777.2|779.94|777.08|780.06|777.2|779.46|776.6|0
1646823520000|2022-03-09 10:58:40|780.06|777.2|779.82|776.96|780.18|777.32|779.82|776.96|0
1646823530000|2022-03-09 10:58:50|781.63|778.77|784.04|781.18|784.04|781.18|781.63|778.77|0
1646823540000|2022-03-09 10:59:00|784.28|781.42|783.8|780.94|784.4|781.54|783.8|780.94|0
1646823550000|2022-03-09 10:59:10|784.76|781.9|785.61|782.75|785.61|782.75|784.4|781.54|0
1646823560000|2022-03-09 10:59:20|785.24|782.38|784.16|781.3|785.24|782.38|784.16|781.3|0
1646823570000|2022-03-09 10:59:30|783.8|780.94|782.35|779.49|783.8|780.94|782.35|779.49|0
1646823580000|2022-03-09 10:59:40|782.23|779.37|781.14|778.28|782.23|779.37|781.14|778.28|0
1646823590000|2022-03-09 10:59:50|781.27|778.41|781.38|778.52|781.38|778.52|781.14|778.28|0
1646823600000|2022-03-09 11:00:00|781.03|778.17|781.75|778.89|781.75|778.89|780.66|777.8|0
1646823610000|2022-03-09 11:00:10|782.59|779.73|783.68|780.82|783.68|780.82|782.59|779.73|0
1646823620000|2022-03-09 11:00:20|783.07|780.21|783.44|780.58|784.16|781.3|783.07|780.21|0
1646823630000|2022-03-09 11:00:30|783.55|780.69|782.96|780.1|783.55|780.69|782.96|780.1|0
1646823640000|2022-03-09 11:00:40|783.55|780.69|783.68|780.82|783.68|780.82|783.44|780.58|0
1646823650000|2022-03-09 11:00:50|784.04|781.18|783.68|780.82|784.16|781.3|783.68|780.82|0
1646823660000|2022-03-09 11:01:00|783.8|780.94|782.59|779.73|783.8|780.94|782.59|779.73|0
1646823670000|2022-03-09 11:01:10|782.47|779.61|781.75|778.89|782.47|779.61|781.51|778.65|0
1646823680000|2022-03-09 11:01:20|783.07|780.21|782.71|779.85|783.07|780.21|782.59|779.73|0
1646823690000|2022-03-09 11:01:30|782.59|779.73|782.35|779.49|782.59|779.73|782.35|779.49|0
1646823700000|2022-03-09 11:01:40|782.59|779.73|782.59|779.73|782.83|779.97|782.59|779.73|0
1646823710000|2022-03-09 11:01:50|782.35|779.49|781.63|778.77|782.35|779.49|781.38|778.52|0
1646823720000|2022-03-09 11:02:00|781.27|778.41|781.51|778.65|781.75|778.89|781.27|778.41|0
1646823730000|2022-03-09 11:02:10|781.27|778.41|781.38|778.52|781.63|778.77|781.27|778.41|0
1646823740000|2022-03-09 11:02:20|781.51|778.65|780.42|777.56|781.51|778.65|780.42|777.56|0
1646823750000|2022-03-09 11:02:30|780.55|777.69|780.9|778.04|780.9|778.04|780.55|777.69|0
1646823760000|2022-03-09 11:02:40|780.66|777.8|781.75|778.89|781.99|779.13|780.66|777.8|0
1646823770000|2022-03-09 11:02:50|782.11|779.25|781.99|779.13|782.11|779.25|781.87|779.01|0
1646823780000|2022-03-09 11:03:00|782.11|779.25|781.63|778.77|782.11|779.25|781.51|778.65|0
1646823790000|2022-03-09 11:03:10|781.99|779.13|781.51|778.65|781.99|779.13|781.51|778.65|0
1646823800000|2022-03-09 11:03:20|782.35|779.49|782.59|779.73|782.59|779.73|782.11|779.25|0
1646823810000|2022-03-09 11:03:30|782.71|779.85|782.59|779.73|782.71|779.85|782.59|779.73|0
1646823820000|2022-03-09 11:03:40|782.47|779.61|781.87|779.01|782.47|779.61|781.87|779.01|0
1646823830000|2022-03-09 11:03:50|782.23|779.37|781.51|778.65|782.23|779.37|781.51|778.65|0
1646823840000|2022-03-09 11:04:00|781.38|778.52|780.42|777.56|781.38|778.52|780.42|777.56|0
1646823850000|2022-03-09 11:04:10|780.18|777.32|779.82|776.96|780.3|777.44|779.82|776.96|0
1646823860000|2022-03-09 11:04:20|779.7|776.84|778.97|776.11|779.94|777.08|778.97|776.11|0
1646823870000|2022-03-09 11:04:30|778.62|775.76|778.62|775.76|778.62|775.76|778.25|775.39|0
1646823880000|2022-03-09 11:04:40|778.49|775.63|778.14|775.28|778.49|775.63|778.14|775.28|0
1646823890000|2022-03-09 11:04:50|778.49|775.63|778.49|775.63|778.49|775.63|778.38|775.52|0
1646823900000|2022-03-09 11:05:00|778.01|775.15|778.01|775.15|778.01|775.15|777.9|775.04|0
1646823910000|2022-03-09 11:05:10|777.77|774.91|778.01|775.15|778.01|775.15|777.77|774.91|0
1646823920000|2022-03-09 11:05:20|778.25|775.39|778.49|775.63|778.62|775.76|778.25|775.39|0
1646823930000|2022-03-09 11:05:30|778.38|775.52|777.41|774.55|778.38|775.52|777.41|774.55|0
1646823940000|2022-03-09 11:05:40|777.65|774.79|777.65|774.79|777.65|774.79|777.53|774.67|0
1646823950000|2022-03-09 11:05:50|777.77|774.91|777.77|774.91|777.9|775.04|777.77|774.91|0
1646823960000|2022-03-09 11:06:00|778.01|775.15|778.25|775.39|778.25|775.39|777.9|775.04|0
1646823970000|2022-03-09 11:06:10|778.14|775.28|778.49|775.63|778.49|775.63|778.14|775.28|0
1646823980000|2022-03-09 11:06:20|778.38|775.52|778.49|775.63|778.49|775.63|778.14|775.28|0
1646823990000|2022-03-09 11:06:30|778.25|775.39|778.14|775.28|778.25|775.39|778.01|775.15|0
1646824000000|2022-03-09 11:06:40|778.38|775.52|778.01|775.15|778.49|775.63|778.01|775.15|0
1646824010000|2022-03-09 11:06:50|778.38|775.52|778.25|775.39|778.38|775.52|778.01|775.15|0
1646824020000|2022-03-09 11:07:00|777.9|775.04|778.25|775.39|778.25|775.39|777.9|775.04|0
1646824030000|2022-03-09 11:07:10|778.49|775.63|777.77|774.91|778.49|775.63|777.77|774.91|0
1646824040000|2022-03-09 11:07:20|777.53|774.67|778.01|775.15|778.01|775.15|777.53|774.67|0
1646824050000|2022-03-09 11:07:30|778.14|775.28|778.14|775.28|778.14|775.28|778.14|775.28|0
1646824060000|2022-03-09 11:07:40|777.9|775.04|777.77|774.91|778.49|775.63|777.77|774.91|0
1646824070000|2022-03-09 11:07:50|778.01|775.15|779.03|776.17|779.03|776.17|778.01|775.15|0
1646824080000|2022-03-09 11:08:00|779.27|776.41|778.79|775.93|779.27|776.41|778.79|775.93|0
1646824090000|2022-03-09 11:08:10|778.55|775.69|777.59|774.73|778.55|775.69|777.59|774.73|0
1646824100000|2022-03-09 11:08:20|776.75|773.89|776.03|773.17|776.75|773.89|776.03|773.17|0
1646824110000|2022-03-09 11:08:30|776.15|773.29|776.63|773.77|776.63|773.77|776.15|773.29|0
1646824120000|2022-03-09 11:08:40|777.11|774.25|776.87|774.01|777.47|774.61|776.87|774.01|0
1646824130000|2022-03-09 11:08:50|776.63|773.77|776.63|773.77|776.75|773.89|776.63|773.77|0
1646824140000|2022-03-09 11:09:00|776.87|774.01|776.27|773.41|776.87|774.01|776.27|773.41|0
1646824150000|2022-03-09 11:09:10|776.39|773.53|776.63|773.77|776.75|773.89|776.15|773.29|0
1646824160000|2022-03-09 11:09:20|776.39|773.53|776.63|773.77|776.87|774.01|776.27|773.41|0
1646824170000|2022-03-09 11:09:30|776.51|773.65|776.51|773.65|776.51|773.65|776.15|773.29|0
1646824180000|2022-03-09 11:09:40|776.39|773.53|776.39|773.53|776.39|773.53|776.27|773.41|0
1646824190000|2022-03-09 11:09:50|776.15|773.29|776.39|773.53|776.39|773.53|775.91|773.05|0
1646824200000|2022-03-09 11:10:00|776.27|773.41|776.15|773.29|776.39|773.53|776.15|773.29|0
1646824210000|2022-03-09 11:10:10|776.27|773.41|777.11|774.25|777.11|774.25|776.27|773.41|0
1646824220000|2022-03-09 11:10:20|777.59|774.73|778.07|775.21|778.07|775.21|777.35|774.49|0
1646824230000|2022-03-09 11:10:30|778.43|775.57|778.31|775.45|778.43|775.57|777.95|775.09|0
1646824240000|2022-03-09 11:10:40|778.55|775.69|777.59|774.73|778.55|775.69|777.59|774.73|0
1646824250000|2022-03-09 11:10:50|777.83|774.97|777.71|774.85|777.83|774.97|777.71|774.85|0
1646824260000|2022-03-09 11:11:00|776.87|774.01|777.23|774.37|777.23|774.37|776.75|773.89|0
1646824270000|2022-03-09 11:11:10|777.11|774.25|776.87|774.01|777.11|774.25|776.87|774.01|0
1646824280000|2022-03-09 11:11:20|776.39|773.53|776.87|774.01|776.87|774.01|776.39|773.53|0
1646824290000|2022-03-09 11:11:30|777.11|774.25|777.11|774.25|777.83|774.97|777.11|774.25|0
1646824300000|2022-03-09 11:11:40|777.23|774.37|777.11|774.25|777.23|774.37|777.11|774.25|0
1646824310000|2022-03-09 11:11:50|776.39|773.53|776.63|773.77|776.63|773.77|776.39|773.53|0
1646824320000|2022-03-09 11:12:00|777.35|774.49|777.83|774.97|777.83|774.97|777.35|774.49|0
1646824330000|2022-03-09 11:12:10|778.07|775.21|778.07|775.21|778.43|775.57|778.07|775.21|0
1646824340000|2022-03-09 11:12:20|778.19|775.33|778.19|775.33|778.19|775.33|777.95|775.09|0
1646824350000|2022-03-09 11:12:30|778.07|775.21|777.35|774.49|778.07|775.21|777.35|774.49|0
1646824360000|2022-03-09 11:12:40|777.23|774.37|776.63|773.77|777.23|774.37|776.63|773.77|0
1646824370000|2022-03-09 11:12:50|776.75|773.89|777.35|774.49|777.35|774.49|776.75|773.89|0
1646824380000|2022-03-09 11:13:00|776.87|774.01|777.35|774.49|777.71|774.85|776.75|773.89|0
1646824390000|2022-03-09 11:13:10|776.87|774.01|776.99|774.13|776.99|774.13|776.75|773.89|0
1646824400000|2022-03-09 11:13:20|777.35|774.49|777.59|774.73|777.83|774.97|777.35|774.49|0
1646824410000|2022-03-09 11:13:30|778.07|775.21|778.19|775.33|778.19|775.33|777.95|775.09|0
1646824420000|2022-03-09 11:13:40|777.95|775.09|778.31|775.45|778.31|775.45|777.95|775.09|0
1646824430000|2022-03-09 11:13:50|778.67|775.81|779.75|776.89|779.99|777.13|778.67|775.81|0
1646824440000|2022-03-09 11:14:00|780.71|777.85|780.95|778.09|780.95|778.09|780.47|777.61|0
1646824450000|2022-03-09 11:14:10|780.71|777.85|780.95|778.09|780.95|778.09|780.71|777.85|0
1646824460000|2022-03-09 11:14:20|781.19|778.33|781.07|778.21|781.19|778.33|781.07|778.21|0
1646824470000|2022-03-09 11:14:30|780.71|777.85|781.55|778.69|781.55|778.69|780.71|777.85|0
1646824480000|2022-03-09 11:14:40|781.43|778.57|780.71|777.85|781.43|778.57|780.71|777.85|0
1646824490000|2022-03-09 11:14:50|781.19|778.33|781.07|778.21|781.19|778.33|781.07|778.21|0
1646824500000|2022-03-09 11:15:00|780.59|777.73|780.47|777.61|780.59|777.73|780.47|777.61|0
1646824510000|2022-03-09 11:15:10|781.19|778.33|781.19|778.33|781.19|778.33|780.95|778.09|0
1646824520000|2022-03-09 11:15:20|781.43|778.57|781.43|778.57|781.55|778.69|781.43|778.57|0
1646824530000|2022-03-09 11:15:30|781.55|778.69|781.79|778.93|781.79|778.93|781.55|778.69|0
1646824540000|2022-03-09 11:15:40|781.67|778.81|781.67|778.81|781.91|779.05|781.67|778.81|0
1646824550000|2022-03-09 11:15:50|781.91|779.05|781.79|778.93|781.91|779.05|781.67|778.81|0
1646824560000|2022-03-09 11:16:00|781.31|778.45|780.95|778.09|781.31|778.45|780.71|777.85|0
1646824570000|2022-03-09 11:16:10|780.47|777.61|780.47|777.61|780.59|777.73|780.47|777.61|0
1646824580000|2022-03-09 11:16:20|780.59|777.73|780.23|777.37|780.95|778.09|780.23|777.37|0
1646824590000|2022-03-09 11:16:30|780.47|777.61|780.47|777.61|780.59|777.73|780.11|777.25|0
1646824600000|2022-03-09 11:16:40|779.51|776.65|779.39|776.53|779.99|777.13|779.39|776.53|0
1646824610000|2022-03-09 11:16:50|779.63|776.77|779.27|776.41|779.63|776.77|779.27|776.41|0
1646824620000|2022-03-09 11:17:00|779.03|776.17|779.51|776.65|779.63|776.77|779.03|776.17|0
1646824630000|2022-03-09 11:17:10|779.63|776.77|779.51|776.65|779.63|776.77|779.51|776.65|0
1646824640000|2022-03-09 11:17:20|779.63|776.77|779.15|776.29|779.75|776.89|779.15|776.29|0
1646824650000|2022-03-09 11:17:30|779.27|776.41|779.51|776.65|779.51|776.65|779.27|776.41|0
1646824660000|2022-03-09 11:17:40|779.63|776.77|779.63|776.77|779.75|776.89|779.63|776.77|0
1646824670000|2022-03-09 11:17:50|779.51|776.65|779.27|776.41|779.51|776.65|779.27|776.41|0
1646824680000|2022-03-09 11:18:00|778.79|775.93|778.19|775.33|778.79|775.93|777.83|774.97|0
1646824690000|2022-03-09 11:18:10|778.55|775.69|778.07|775.21|778.91|776.05|777.83|774.97|0
1646824700000|2022-03-09 11:18:20|778.55|775.69|778.31|775.45|778.55|775.69|778.31|775.45|0
1646824710000|2022-03-09 11:18:30|778.19|775.33|777.83|774.97|778.19|775.33|777.83|774.97|0
1646824720000|2022-03-09 11:18:40|777.47|774.61|776.39|773.53|777.47|774.61|776.39|773.53|0
1646824730000|2022-03-09 11:18:50|775.91|773.05|776.15|773.29|776.15|773.29|775.91|773.05|0
1646824740000|2022-03-09 11:19:00|776.27|773.41|775.91|773.05|776.39|773.53|775.91|773.05|0
1646824750000|2022-03-09 11:19:10|776.27|773.41|775.67|772.81|776.27|773.41|775.67|772.81|0
1646824760000|2022-03-09 11:19:20|775.91|773.05|776.15|773.29|776.27|773.41|775.91|773.05|0
1646824770000|2022-03-09 11:19:30|774.83|771.97|775.43|772.57|775.43|772.57|774.83|771.97|0
1646824780000|2022-03-09 11:19:40|775.67|772.81|776.51|773.65|776.51|773.65|775.67|772.81|0
1646824790000|2022-03-09 11:19:50|776.39|773.53|775.91|773.05|776.39|773.53|775.91|773.05|0
1646824800000|2022-03-09 11:20:00|776.27|773.41|776.63|773.77|776.63|773.77|776.15|773.29|0
1646824810000|2022-03-09 11:20:10|777.11|774.25|776.75|773.89|777.11|774.25|776.75|773.89|0
1646824820000|2022-03-09 11:20:20|776.15|773.29|780.11|777.25|780.11|777.25|775.19|772.33|0
1646824830000|2022-03-09 11:20:30|779.75|776.89|777.71|774.85|779.75|776.89|777.47|774.61|0
1646824840000|2022-03-09 11:20:40|778.07|775.21|777.47|774.61|778.19|775.33|777.35|774.49|0
1646824850000|2022-03-09 11:20:50|777.71|774.85|777.83|774.97|777.83|774.97|777.59|774.73|0
1646824860000|2022-03-09 11:21:00|775.79|772.93|774.23|771.37|775.79|772.93|772.31|769.45|0
1646824870000|2022-03-09 11:21:10|775.07|772.21|775.19|772.33|775.55|772.69|775.07|772.21|0
1646824880000|2022-03-09 11:21:20|774.95|772.09|774.6|771.74|774.95|772.09|774.6|771.74|0
1646824890000|2022-03-09 11:21:30|774.23|771.37|774.23|771.37|774.95|772.09|774.23|771.37|0
1646824900000|2022-03-09 11:21:40|774.6|771.74|774.71|771.85|774.71|771.85|774.47|771.61|0
1646824910000|2022-03-09 11:21:50|774.23|771.37|773.27|770.41|774.23|771.37|773.27|770.41|0
1646824920000|2022-03-09 11:22:00|773.75|770.89|774.95|772.09|774.95|772.09|773.75|770.89|0
1646824930000|2022-03-09 11:22:10|774.83|771.97|773.75|770.89|774.83|771.97|773.75|770.89|0
1646824940000|2022-03-09 11:22:20|774.23|771.37|774.95|772.09|774.95|772.09|774.12|771.26|0
1646824950000|2022-03-09 11:22:30|774.71|771.85|773.75|770.89|774.71|771.85|773.75|770.89|0
1646824960000|2022-03-09 11:22:40|773.99|771.13|773.99|771.13|773.99|771.13|773.64|770.78|0
1646824970000|2022-03-09 11:22:50|773.64|770.78|773.99|771.13|773.99|771.13|773.64|770.78|0
1646824980000|2022-03-09 11:23:00|774.23|771.37|775.31|772.45|775.31|772.45|774.23|771.37|0
1646824990000|2022-03-09 11:23:10|774.95|772.09|774.83|771.97|774.95|772.09|774.59|771.73|0
1646825000000|2022-03-09 11:23:20|775.31|772.45|774.36|771.5|775.31|772.45|774.36|771.5|0
1646825010000|2022-03-09 11:23:30|774.83|771.97|773.27|770.41|774.83|771.97|773.27|770.41|0
1646825020000|2022-03-09 11:23:40|773.16|770.3|773.03|770.17|773.27|770.41|773.03|770.17|0
1646825030000|2022-03-09 11:23:50|772.07|769.21|771.83|768.97|772.31|769.45|771.83|768.97|0
1646825040000|2022-03-09 11:24:00|772.44|769.58|772.55|769.69|772.55|769.69|772.07|769.21|0
1646825050000|2022-03-09 11:24:10|772.31|769.45|771.83|768.97|772.31|769.45|771.83|768.97|0
1646825060000|2022-03-09 11:24:20|771.36|768.5|771.12|768.26|771.36|768.5|771.12|768.26|0
1646825070000|2022-03-09 11:24:30|770.64|767.78|771.6|768.74|771.6|768.74|770.4|767.54|0
1646825080000|2022-03-09 11:24:40|772.07|769.21|771.12|768.26|772.07|769.21|771.12|768.26|0
1646825100000|2022-03-09 11:25:00|770.76|767.9|770.88|768.02|770.88|768.02|770.64|767.78|0
1646825110000|2022-03-09 11:25:10|770.64|767.78|771.48|768.62|771.48|768.62|770.64|767.78|0
1646825120000|2022-03-09 11:25:20|771.36|768.5|771.83|768.97|771.83|768.97|771.24|768.38|0
1646825130000|2022-03-09 11:25:30|771.6|768.74|770.88|768.02|771.83|768.97|770.88|768.02|0
1646825140000|2022-03-09 11:25:40|770.64|767.78|770.52|767.66|770.64|767.78|770.52|767.66|0
1646825150000|2022-03-09 11:25:50|770.28|767.42|770.16|767.3|770.28|767.42|768.96|766.1|0
1646825160000|2022-03-09 11:26:00|770.52|767.66|771.6|768.74|771.6|768.74|770.52|767.66|0
1646825170000|2022-03-09 11:26:10|771.83|768.97|773.75|770.89|773.99|771.13|771.83|768.97|0
1646825180000|2022-03-09 11:26:20|774.12|771.26|774.23|771.37|774.47|771.61|774.12|771.26|0
1646825190000|2022-03-09 11:26:30|773.99|771.13|773.16|770.3|773.99|771.13|773.16|770.3|0
1646825200000|2022-03-09 11:26:40|773.27|770.41|773.03|770.17|773.27|770.41|773.03|770.17|0
1646825210000|2022-03-09 11:26:50|773.51|770.65|774.12|771.26|774.12|771.26|773.51|770.65|0
1646825220000|2022-03-09 11:27:00|773.99|771.13|773.75|770.89|773.99|771.13|773.75|770.89|0
1646825230000|2022-03-09 11:27:10|773.88|771.02|773.75|770.89|773.88|771.02|773.64|770.78|0
1646825240000|2022-03-09 11:27:20|773.4|770.54|773.4|770.54|773.51|770.65|773.4|770.54|0
1646825250000|2022-03-09 11:27:30|772.31|769.45|773.51|770.65|773.51|770.65|772.31|769.45|0
1646825260000|2022-03-09 11:27:40|773.64|770.78|773.51|770.65|773.99|771.13|773.51|770.65|0
1646825270000|2022-03-09 11:27:50|773.64|770.78|773.99|771.13|774.12|771.26|773.64|770.78|0
1646825280000|2022-03-09 11:28:00|774.11|771.25|773.64|770.78|774.23|771.37|773.64|770.78|0
1646825290000|2022-03-09 11:28:10|773.27|770.41|773.27|770.41|773.27|770.41|773.27|770.41|0
1646825300000|2022-03-09 11:28:20|773.16|770.3|775.19|772.33|775.19|772.33|772.79|769.93|0
1646825310000|2022-03-09 11:28:30|775.55|772.69|775.43|772.57|775.67|772.81|775.31|772.45|0
1646825320000|2022-03-09 11:28:40|775.79|772.93|776.39|773.53|776.39|773.53|775.79|772.93|0
1646825330000|2022-03-09 11:28:50|776.15|773.29|776.63|773.77|776.63|773.77|776.15|773.29|0
1646825340000|2022-03-09 11:29:00|776.51|773.65|776.39|773.53|776.75|773.89|776.39|773.53|0
1646825350000|2022-03-09 11:29:10|776.51|773.65|776.15|773.29|776.51|773.65|775.91|773.05|0
1646825360000|2022-03-09 11:29:20|775.79|772.93|777.11|774.25|777.11|774.25|775.79|772.93|0
1646825370000|2022-03-09 11:29:30|777.59|774.73|776.87|774.01|777.59|774.73|776.87|774.01|0
1646825380000|2022-03-09 11:29:40|777.11|774.25|776.99|774.13|777.35|774.49|776.99|774.13|0
1646825390000|2022-03-09 11:29:50|777.35|774.49|777.35|774.49|777.59|774.73|777.35|774.49|0
1646825400000|2022-03-09 11:30:00|777.11|774.25|777.23|774.37|777.47|774.61|777.11|774.25|0
1646825410000|2022-03-09 11:30:10|777.95|775.09|777.71|774.85|777.95|775.09|777.47|774.61|0
1646825420000|2022-03-09 11:30:20|778.19|775.33|778.07|775.21|778.31|775.45|778.07|775.21|0
1646825430000|2022-03-09 11:30:30|778.55|775.69|778.55|775.69|778.79|775.93|778.55|775.69|0
1646825440000|2022-03-09 11:30:40|779.03|776.17|779.51|776.65|779.51|776.65|779.03|776.17|0
1646825450000|2022-03-09 11:30:50|779.99|777.13|779.39|776.53|779.99|777.13|778.79|775.93|0
1646825460000|2022-03-09 11:31:00|779.03|776.17|778.67|775.81|779.03|776.17|778.55|775.69|0
1646825470000|2022-03-09 11:31:10|778.79|775.93|779.15|776.29|779.15|776.29|778.43|775.57|0
1646825480000|2022-03-09 11:31:20|779.27|776.41|779.03|776.17|779.39|776.53|779.03|776.17|0
1646825490000|2022-03-09 11:31:30|778.79|775.93|779.15|776.29|779.15|776.29|778.31|775.45|0
1646825500000|2022-03-09 11:31:40|779.03|776.17|778.55|775.69|779.03|776.17|777.95|775.09|0
1646825510000|2022-03-09 11:31:50|779.03|776.17|778.55|775.69|779.03|776.17|778.55|775.69|0
1646825520000|2022-03-09 11:32:00|778.31|775.45|778.43|775.57|778.43|775.57|778.07|775.21|0
1646825530000|2022-03-09 11:32:10|778.67|775.81|778.43|775.57|778.67|775.81|778.43|775.57|0
1646825540000|2022-03-09 11:32:20|778.67|775.81|778.79|775.93|778.79|775.93|778.19|775.33|0
1646825550000|2022-03-09 11:32:30|778.91|776.05|778.07|775.21|778.91|776.05|777.83|774.97|0
1646825560000|2022-03-09 11:32:40|778.19|775.33|777.83|774.97|778.19|775.33|777.83|774.97|0
1646825570000|2022-03-09 11:32:50|778.07|775.21|777.71|774.85|778.43|775.57|777.71|774.85|0
1646825580000|2022-03-09 11:33:00|776.39|773.53|776.15|773.29|776.39|773.53|775.91|773.05|0
1646825590000|2022-03-09 11:33:10|776.87|774.01|776.75|773.89|776.99|774.13|776.75|773.89|0
1646825600000|2022-03-09 11:33:20|776.63|773.77|776.15|773.29|776.63|773.77|776.15|773.29|0
1646825610000|2022-03-09 11:33:30|776.03|773.17|774.71|771.85|776.03|773.17|774.71|771.85|0
1646825620000|2022-03-09 11:33:40|775.19|772.33|775.79|772.93|775.79|772.93|775.19|772.33|0
1646825630000|2022-03-09 11:33:50|775.55|772.69|775.19|772.33|775.67|772.81|775.19|772.33|0
1646825640000|2022-03-09 11:34:00|775.67|772.81|775.31|772.45|775.67|772.81|775.31|772.45|0
1646825650000|2022-03-09 11:34:10|775.19|772.33|775.31|772.45|775.55|772.69|775.07|772.21|0
1646825660000|2022-03-09 11:34:20|774.83|771.97|774.83|771.97|775.07|772.21|774.83|771.97|0
1646825670000|2022-03-09 11:34:30|774.71|771.85|775.67|772.81|775.67|772.81|774.71|771.85|0
1646825680000|2022-03-09 11:34:40|776.15|773.29|776.63|773.77|776.99|774.13|776.15|773.29|0
1646825690000|2022-03-09 11:34:50|776.51|773.65|777.11|774.25|777.11|774.25|776.51|773.65|0
1646825700000|2022-03-09 11:35:00|777.59|774.73|776.51|773.65|777.59|774.73|776.51|773.65|0
1646825710000|2022-03-09 11:35:10|776.87|774.01|776.15|773.29|776.87|774.01|775.91|773.05|0
1646825720000|2022-03-09 11:35:20|776.63|773.77|776.15|773.29|776.63|773.77|775.91|773.05|0
1646825730000|2022-03-09 11:35:30|776.63|773.77|775.79|772.93|776.63|773.77|775.67|772.81|0
1646825740000|2022-03-09 11:35:40|776.39|773.53|775.79|772.93|776.39|773.53|775.79|772.93|0
1646825750000|2022-03-09 11:35:50|775.67|772.81|775.43|772.57|775.67|772.81|775.43|772.57|0
1646825760000|2022-03-09 11:36:00|775.79|772.93|776.03|773.17|776.03|773.17|775.55|772.69|0
1646825770000|2022-03-09 11:36:10|776.15|773.29|775.79|772.93|776.15|773.29|775.67|772.81|0
1646825780000|2022-03-09 11:36:20|775.55|772.69|776.39|773.53|776.39|773.53|775.55|772.69|0
1646825790000|2022-03-09 11:36:30|775.67|772.81|775.67|772.81|775.67|772.81|775.55|772.69|0
1646825800000|2022-03-09 11:36:40|776.75|773.89|776.99|774.13|776.99|774.13|776.51|773.65|0
1646825810000|2022-03-09 11:36:50|777.11|774.25|777.83|774.97|777.83|774.97|777.11|774.25|0
1646825820000|2022-03-09 11:37:00|777.59|774.73|778.43|775.57|779.15|776.29|777.59|774.73|0
1646825830000|2022-03-09 11:37:10|778.78|775.92|779.15|776.29|779.15|776.29|778.54|775.68|0
1646825840000|2022-03-09 11:37:20|779.02|776.16|779.02|776.16|779.15|776.29|778.67|775.81|0
1646825850000|2022-03-09 11:37:30|778.67|775.81|778.06|775.2|778.67|775.81|778.06|775.2|0
1646825860000|2022-03-09 11:37:40|777.83|774.97|778.19|775.33|778.67|775.81|777.83|774.97|0
1646825870000|2022-03-09 11:37:50|778.43|775.57|778.78|775.92|778.78|775.92|778.3|775.44|0
1646825880000|2022-03-09 11:38:00|778.67|775.81|778.54|775.68|778.67|775.81|778.54|775.68|0
1646825890000|2022-03-09 11:38:10|778.43|775.57|778.54|775.68|778.54|775.68|778.19|775.33|0
1646825900000|2022-03-09 11:38:20|777.71|774.85|777.82|774.96|778.06|775.2|777.59|774.73|0
1646825910000|2022-03-09 11:38:30|777.71|774.85|778.54|775.68|778.54|775.68|777.59|774.73|0
1646825920000|2022-03-09 11:38:40|779.26|776.4|779.39|776.53|779.63|776.77|778.91|776.05|0
1646825930000|2022-03-09 11:38:50|779.26|776.4|779.87|777.01|779.98|777.12|779.15|776.29|0
1646825940000|2022-03-09 11:39:00|779.63|776.77|780.94|778.08|780.94|778.08|779.63|776.77|0
1646825950000|2022-03-09 11:39:10|781.18|778.32|781.07|778.21|781.18|778.32|780.94|778.08|0
1646825960000|2022-03-09 11:39:20|780.7|777.84|780.94|778.08|780.94|778.08|780.7|777.84|0
1646825970000|2022-03-09 11:39:30|780.46|777.6|780.59|777.73|780.7|777.84|780.35|777.49|0
1646825980000|2022-03-09 11:39:40|780.46|777.6|780.46|777.6|780.46|777.6|780.22|777.36|0
1646825990000|2022-03-09 11:39:50|779.74|776.88|780.94|778.08|780.94|778.08|779.74|776.88|0
1646826000000|2022-03-09 11:40:00|781.07|778.21|781.66|778.8|781.66|778.8|781.07|778.21|0
1646826010000|2022-03-09 11:40:10|781.55|778.69|781.79|778.93|781.79|778.93|780.83|777.97|0
1646826020000|2022-03-09 11:40:20|781.9|779.04|782.14|779.28|782.86|780|781.9|779.04|0
1646826030000|2022-03-09 11:40:30|781.42|778.56|781.42|778.56|781.42|778.56|781.42|778.56|0
1646826040000|2022-03-09 11:40:40|781.9|779.04|781.31|778.45|781.9|779.04|781.31|778.45|0
1646826050000|2022-03-09 11:40:50|781.18|778.32|782.38|779.52|782.38|779.52|781.18|778.32|0
1646826060000|2022-03-09 11:41:00|783.23|780.37|782.38|779.52|783.23|780.37|782.38|779.52|0
1646826070000|2022-03-09 11:41:10|782.51|779.65|782.38|779.52|782.51|779.65|782.38|779.52|0
1646826080000|2022-03-09 11:41:20|782.27|779.41|782.27|779.41|782.62|779.76|782.27|779.41|0
1646826090000|2022-03-09 11:41:30|782.14|779.28|782.38|779.52|782.38|779.52|782.14|779.28|0
1646826100000|2022-03-09 11:41:40|782.51|779.65|781.66|778.8|782.62|779.76|781.66|778.8|0
1646826110000|2022-03-09 11:41:50|782.14|779.28|781.9|779.04|782.38|779.52|781.9|779.04|0
1646826120000|2022-03-09 11:42:00|782.27|779.41|782.99|780.13|782.99|780.13|782.27|779.41|0
1646826130000|2022-03-09 11:42:10|783.58|780.72|783.58|780.72|783.58|780.72|783.34|780.48|0
1646826140000|2022-03-09 11:42:20|783.1|780.24|783.47|780.61|783.58|780.72|783.1|780.24|0
1646826150000|2022-03-09 11:42:30|783.58|780.72|783.58|780.72|783.83|780.97|783.1|780.24|0
1646826160000|2022-03-09 11:42:40|783.34|780.48|783.34|780.48|783.47|780.61|783.34|780.48|0
1646826170000|2022-03-09 11:42:50|783.1|780.24|783.58|780.72|783.58|780.72|783.1|780.24|0
1646826180000|2022-03-09 11:43:00|783.1|780.24|783.82|780.96|783.95|781.09|783.1|780.24|0
1646826190000|2022-03-09 11:43:10|784.07|781.21|783.82|780.96|784.07|781.21|783.71|780.85|0
1646826200000|2022-03-09 11:43:20|784.31|781.45|783.95|781.09|784.55|781.69|783.95|781.09|0
1646826210000|2022-03-09 11:43:30|784.07|781.21|783.47|780.61|784.07|781.21|783.47|780.61|0
1646826220000|2022-03-09 11:43:40|783.58|780.72|784.19|781.33|784.55|781.69|783.58|780.72|0
1646826230000|2022-03-09 11:43:50|784.31|781.45|785.27|782.41|785.27|782.41|784.07|781.21|0
1646826240000|2022-03-09 11:44:00|784.55|781.69|785.03|782.17|785.15|782.29|784.55|781.69|0
1646826250000|2022-03-09 11:44:10|785.15|782.29|786.71|783.85|786.95|784.09|785.15|782.29|0
1646826260000|2022-03-09 11:44:20|786.11|783.25|784.67|781.81|786.11|783.25|784.67|781.81|0
1646826270000|2022-03-09 11:44:30|784.31|781.45|784.55|781.69|784.55|781.69|784.07|781.21|0
1646826280000|2022-03-09 11:44:40|784.91|782.05|785.39|782.53|785.39|782.53|784.91|782.05|0
1646826290000|2022-03-09 11:44:50|785.27|782.41|785.87|783.01|785.87|783.01|785.27|782.41|0
1646826300000|2022-03-09 11:45:00|786.47|783.61|786.95|784.09|786.95|784.09|786.11|783.25|0
1646826310000|2022-03-09 11:45:10|787.07|784.21|786.95|784.09|787.07|784.21|786.71|783.85|0
1646826320000|2022-03-09 11:45:20|787.19|784.33|786.59|783.73|787.19|784.33|786.47|783.61|0
1646826330000|2022-03-09 11:45:30|786.47|783.61|786.71|783.85|786.71|783.85|786.35|783.49|0
1646826340000|2022-03-09 11:45:40|786.47|783.61|785.99|783.13|786.47|783.61|785.99|783.13|0
1646826350000|2022-03-09 11:45:50|786.47|783.61|787.19|784.33|787.19|784.33|786.23|783.37|0
1646826360000|2022-03-09 11:46:00|787.43|784.57|786.95|784.09|787.43|784.57|786.83|783.97|0
1646826370000|2022-03-09 11:46:10|787.43|784.57|787.19|784.33|787.43|784.57|786.95|784.09|0
1646826380000|2022-03-09 11:46:20|786.35|783.49|786.23|783.37|786.35|783.49|786.23|783.37|0
1646826390000|2022-03-09 11:46:30|786.71|783.85|786.47|783.61|787.43|784.57|786.47|783.61|0
1646826400000|2022-03-09 11:46:40|786.71|783.85|787.91|785.05|787.91|785.05|786.71|783.85|0
1646826410000|2022-03-09 11:46:50|788.28|785.42|787.55|784.69|788.28|785.42|787.55|784.69|0
1646826420000|2022-03-09 11:47:00|787.79|784.93|786.59|783.73|787.79|784.93|786.47|783.61|0
1646826430000|2022-03-09 11:47:10|786.71|783.85|787.79|784.93|787.79|784.93|786.71|783.85|0
1646826440000|2022-03-09 11:47:20|788.39|785.53|788.15|785.29|788.39|785.53|788.15|785.29|0
1646826450000|2022-03-09 11:47:30|788.39|785.53|787.07|784.21|788.39|785.53|787.07|784.21|0
1646826460000|2022-03-09 11:47:40|787.31|784.45|786.95|784.09|787.31|784.45|786.95|784.09|0
1646826470000|2022-03-09 11:47:50|786.11|783.25|786.23|783.37|786.23|783.37|785.99|783.13|0
1646826480000|2022-03-09 11:48:00|785.99|783.13|785.51|782.65|785.99|783.13|785.51|782.65|0
1646826500000|2022-03-09 11:48:20|785.39|782.53|785.27|782.41|785.75|782.89|785.27|782.41|0
1646826510000|2022-03-09 11:48:30|784.79|781.93|784.79|781.93|784.79|781.93|784.67|781.81|0
1646826520000|2022-03-09 11:48:40|784.54|781.68|784.43|781.57|784.54|781.68|784.43|781.57|0
1646826530000|2022-03-09 11:48:50|784.3|781.44|784.54|781.68|784.54|781.68|784.19|781.33|0
1646826540000|2022-03-09 11:49:00|784.3|781.44|783.47|780.61|784.3|781.44|783.47|780.61|0
1646826550000|2022-03-09 11:49:10|783.34|780.48|783.23|780.37|783.34|780.48|783.1|780.24|0
1646826560000|2022-03-09 11:49:20|783.34|780.48|783.58|780.72|783.71|780.85|783.34|780.48|0
1646826570000|2022-03-09 11:49:30|783.34|780.48|783.34|780.48|783.34|780.48|783.23|780.37|0
1646826580000|2022-03-09 11:49:40|783.23|780.37|782.86|780|783.23|780.37|782.62|779.76|0
1646826590000|2022-03-09 11:49:50|783.1|780.24|782.99|780.13|783.1|780.24|782.99|780.13|0
1646826600000|2022-03-09 11:50:00|783.1|780.24|782.86|780|783.1|780.24|782.38|779.52|0
1646826610000|2022-03-09 11:50:10|782.62|779.76|782.51|779.65|782.62|779.76|782.38|779.52|0
1646826620000|2022-03-09 11:50:20|782.99|780.13|782.51|779.65|782.99|780.13|782.51|779.65|0
1646826630000|2022-03-09 11:50:30|782.14|779.28|781.31|778.45|782.14|779.28|781.31|778.45|0
1646826640000|2022-03-09 11:50:40|781.42|778.56|781.55|778.69|781.66|778.8|781.42|778.56|0
1646826650000|2022-03-09 11:50:50|781.42|778.56|781.9|779.04|781.9|779.04|781.42|778.56|0
1646826660000|2022-03-09 11:51:00|781.79|778.93|781.79|778.93|781.79|778.93|781.55|778.69|0
1646826670000|2022-03-09 11:51:10|781.42|778.56|781.9|779.04|782.03|779.17|781.42|778.56|0
1646826680000|2022-03-09 11:51:20|781.66|778.8|781.42|778.56|781.9|779.04|781.42|778.56|0
1646826690000|2022-03-09 11:51:30|781.66|778.8|781.42|778.56|781.79|778.93|781.31|778.45|0
1646826700000|2022-03-09 11:51:40|781.66|778.8|781.66|778.8|782.03|779.17|781.66|778.8|0
1646826710000|2022-03-09 11:51:50|781.18|778.32|781.31|778.45|781.31|778.45|781.18|778.32|0
1646826720000|2022-03-09 11:52:00|780.94|778.08|780.46|777.6|781.18|778.32|780.46|777.6|0
1646826730000|2022-03-09 11:52:10|780.94|778.08|780.7|777.84|780.94|778.08|780.7|777.84|0
1646826740000|2022-03-09 11:52:20|780.22|777.36|780.94|778.08|780.94|778.08|780.22|777.36|0
1646826750000|2022-03-09 11:52:30|780.59|777.73|780.59|777.73|780.7|777.84|780.46|777.6|0
1646826760000|2022-03-09 11:52:40|780.83|777.97|780.35|777.49|780.83|777.97|780.35|777.49|0
1646826770000|2022-03-09 11:52:50|780.46|777.6|778.54|775.68|780.46|777.6|778.54|775.68|0
1646826780000|2022-03-09 11:53:00|778.78|775.92|778.78|775.92|778.78|775.92|778.67|775.81|0
1646826790000|2022-03-09 11:53:10|778.54|775.68|779.02|776.16|779.02|776.16|778.54|775.68|0
1646826800000|2022-03-09 11:53:20|779.15|776.29|780.46|777.6|780.46|777.6|779.15|776.29|0
1646826810000|2022-03-09 11:53:30|780.7|777.84|780.46|777.6|780.7|777.84|780.22|777.36|0
1646826820000|2022-03-09 11:53:40|780.7|777.84|780.46|777.6|780.7|777.84|780.46|777.6|0
1646826830000|2022-03-09 11:53:50|780.22|777.36|780.22|777.36|780.35|777.49|780.11|777.25|0
1646826840000|2022-03-09 11:54:00|780.46|777.6|780.7|777.84|780.7|777.84|780.46|777.6|0
1646826850000|2022-03-09 11:54:10|780.46|777.6|780.22|777.36|780.46|777.6|780.22|777.36|0
1646826860000|2022-03-09 11:54:20|779.98|777.12|779.87|777.01|779.98|777.12|779.87|777.01|0
1646826870000|2022-03-09 11:54:30|779.98|777.12|780.35|777.49|780.35|777.49|779.87|777.01|0
1646826880000|2022-03-09 11:54:40|780.22|777.36|779.15|776.29|780.35|777.49|779.15|776.29|0
1646826890000|2022-03-09 11:54:50|779.26|776.4|779.98|777.12|779.98|777.12|779.26|776.4|0
1646826900000|2022-03-09 11:55:00|780.46|777.6|780.7|777.84|780.7|777.84|780.22|777.36|0
1646826910000|2022-03-09 11:55:10|780.83|777.97|781.07|778.21|781.18|778.32|780.83|777.97|0
1646826920000|2022-03-09 11:55:20|780.83|777.97|782.14|779.28|782.14|779.28|780.83|777.97|0
1646826930000|2022-03-09 11:55:30|782.62|779.76|781.66|778.8|782.62|779.76|781.66|778.8|0
1646826940000|2022-03-09 11:55:40|781.79|778.93|782.27|779.41|782.27|779.41|781.79|778.93|0
1646826950000|2022-03-09 11:55:50|782.14|779.28|782.14|779.28|782.38|779.52|782.14|779.28|0
1646826960000|2022-03-09 11:56:00|782.38|779.52|782.27|779.41|782.38|779.52|782.27|779.41|0
1646826970000|2022-03-09 11:56:10|782.38|779.52|782.27|779.41|782.38|779.52|782.27|779.41|0
1646826980000|2022-03-09 11:56:20|782.14|779.28|782.14|779.28|782.38|779.52|782.14|779.28|0
1646826990000|2022-03-09 11:56:30|782.27|779.41|782.86|780|782.86|780|782.27|779.41|0
1646827000000|2022-03-09 11:56:40|782.75|779.89|781.9|779.04|782.75|779.89|781.79|778.93|0
1646827010000|2022-03-09 11:56:50|781.42|778.56|782.03|779.17|782.03|779.17|781.42|778.56|0
1646827020000|2022-03-09 11:57:00|782.14|779.28|781.79|778.93|782.14|779.28|781.66|778.8|0
1646827030000|2022-03-09 11:57:10|781.9|779.04|781.9|779.04|781.9|779.04|781.79|778.93|0
1646827040000|2022-03-09 11:57:20|781.66|778.8|782.27|779.41|782.38|779.52|781.66|778.8|0
1646827050000|2022-03-09 11:57:30|782.75|779.89|782.75|779.89|783.1|780.24|782.75|779.89|0
1646827060000|2022-03-09 11:57:40|782.86|780|782.86|780|782.86|780|782.62|779.76|0
1646827070000|2022-03-09 11:57:50|783.1|780.24|783.47|780.61|783.47|780.61|782.86|780|0
1646827080000|2022-03-09 11:58:00|782.99|780.13|782.62|779.76|783.1|780.24|782.62|779.76|0
1646827090000|2022-03-09 11:58:10|782.86|780|783.1|780.24|783.58|780.72|782.86|780|0
1646827100000|2022-03-09 11:58:20|782.86|780|782.38|779.52|782.86|780|782.38|779.52|0
1646827110000|2022-03-09 11:58:30|781.9|779.04|781.31|778.45|781.9|779.04|781.31|778.45|0
1646827120000|2022-03-09 11:58:40|781.42|778.56|781.66|778.8|781.66|778.8|781.42|778.56|0
1646827130000|2022-03-09 11:58:50|781.42|778.56|781.42|778.56|781.55|778.69|781.31|778.45|0
1646827140000|2022-03-09 11:59:00|781.66|778.8|781.42|778.56|781.9|779.04|781.42|778.56|0
1646827150000|2022-03-09 11:59:10|781.66|778.8|781.9|779.04|781.9|779.04|781.42|778.56|0
1646827160000|2022-03-09 11:59:20|781.66|778.8|781.07|778.21|781.66|778.8|781.07|778.21|0
1646827170000|2022-03-09 11:59:30|781.18|778.32|781.9|779.04|781.9|779.04|780.94|778.08|0
1646827180000|2022-03-09 11:59:40|782.27|779.41|782.38|779.52|782.38|779.52|782.14|779.28|0
1646827190000|2022-03-09 11:59:50|782.27|779.41|783.71|780.85|783.71|780.85|782.03|779.17|0
1646827200000|2022-03-09 12:00:00|784.3|781.44|782.86|780|784.3|781.44|782.86|780|0
1646827210000|2022-03-09 12:00:10|782.75|779.89|783.1|780.24|783.1|780.24|782.75|779.89|0
1646827220000|2022-03-09 12:00:20|783.34|780.48|783.34|780.48|783.58|780.72|783.23|780.37|0
1646827230000|2022-03-09 12:00:30|783.47|780.61|784.43|781.57|784.43|781.57|783.34|780.48|0
1646827240000|2022-03-09 12:00:40|785.26|782.4|786.23|783.37|786.95|784.09|785.26|782.4|0
1646827250000|2022-03-09 12:00:50|786.71|783.85|785.5|782.64|786.71|783.85|785.5|782.64|0
1646827260000|2022-03-09 12:01:00|785.99|783.13|786.95|784.09|786.95|784.09|785.99|783.13|0
1646827270000|2022-03-09 12:01:10|786.83|783.97|786.71|783.85|786.95|784.09|786.71|783.85|0
1646827280000|2022-03-09 12:01:20|786.59|783.73|786.95|784.09|786.95|784.09|786.59|783.73|0
1646827290000|2022-03-09 12:01:30|786.71|783.85|787.19|784.33|787.19|784.33|786.71|783.85|0
1646827300000|2022-03-09 12:01:40|787.43|784.57|787.67|784.81|787.67|784.81|787.19|784.33|0
1646827310000|2022-03-09 12:01:50|787.19|784.33|787.43|784.57|787.67|784.81|787.19|784.33|0
1646827320000|2022-03-09 12:02:00|786.23|783.37|785.99|783.13|786.23|783.37|785.26|782.4|0
1646827330000|2022-03-09 12:02:10|785.39|782.53|785.02|782.16|785.39|782.53|785.02|782.16|0
1646827340000|2022-03-09 12:02:20|785.5|782.64|785.26|782.4|785.5|782.64|785.26|782.4|0
1646827350000|2022-03-09 12:02:30|784.78|781.92|785.26|782.4|785.5|782.64|784.78|781.92|0
1646827360000|2022-03-09 12:02:40|784.91|782.05|784.3|781.44|784.91|782.05|784.3|781.44|0
1646827370000|2022-03-09 12:02:50|783.82|780.96|784.06|781.2|784.06|781.2|783.82|780.96|0
1646827380000|2022-03-09 12:03:00|784.3|781.44|784.54|781.68|784.54|781.68|783.82|780.96|0
1646827390000|2022-03-09 12:03:10|784.78|781.92|783.71|780.85|784.78|781.92|783.71|780.85|0
1646827400000|2022-03-09 12:03:20|783.95|781.09|782.99|780.13|783.95|781.09|782.99|780.13|0
1646827410000|2022-03-09 12:03:30|782.86|780|783.71|780.85|783.71|780.85|782.86|780|0
1646827420000|2022-03-09 12:03:40|783.58|780.72|783.71|780.85|783.82|780.96|783.58|780.72|0
1646827430000|2022-03-09 12:03:50|784.06|781.2|783.58|780.72|784.06|781.2|783.34|780.48|0
1646827440000|2022-03-09 12:04:00|783.34|780.48|783.34|780.48|783.58|780.72|782.75|779.89|0
1646827450000|2022-03-09 12:04:10|783.58|780.72|783.34|780.48|783.71|780.85|783.34|780.48|0
1646827460000|2022-03-09 12:04:20|783.1|780.24|782.99|780.13|783.58|780.72|782.86|780|0
1646827470000|2022-03-09 12:04:30|782.86|780|782.38|779.52|782.86|780|782.38|779.52|0
1646827480000|2022-03-09 12:04:40|782.62|779.76|782.62|779.76|782.75|779.89|782.62|779.76|0
1646827490000|2022-03-09 12:04:50|782.75|779.89|782.62|779.76|782.86|780|782.62|779.76|0
1646827500000|2022-03-09 12:05:00|783.47|780.61|783.34|780.48|783.47|780.61|783.34|780.48|0
1646827510000|2022-03-09 12:05:10|783.47|780.61|784.54|781.68|784.54|781.68|783.47|780.61|0
1646827520000|2022-03-09 12:05:20|784.78|781.92|785.15|782.29|785.15|782.29|784.78|781.92|0
1646827530000|2022-03-09 12:05:30|785.63|782.77|786.71|783.85|786.71|783.85|785.63|782.77|0
1646827540000|2022-03-09 12:05:40|786.59|783.73|785.98|783.12|786.59|783.73|785.98|783.12|0
1646827550000|2022-03-09 12:05:50|785.74|782.88|785.02|782.16|785.74|782.88|785.02|782.16|0
1646827560000|2022-03-09 12:06:00|785.39|782.53|785.02|782.16|785.39|782.53|785.02|782.16|0
1646827570000|2022-03-09 12:06:10|784.78|781.92|783.71|780.85|784.91|782.05|783.71|780.85|0
1646827580000|2022-03-09 12:06:20|784.54|781.68|784.54|781.68|784.78|781.92|783.82|780.96|0
1646827590000|2022-03-09 12:06:30|784.06|781.2|783.82|780.96|784.06|781.2|783.82|780.96|0
1646827600000|2022-03-09 12:06:40|784.06|781.2|783.82|780.96|784.06|781.2|783.82|780.96|0
1646827610000|2022-03-09 12:06:50|783.58|780.72|783.58|780.72|784.06|781.2|783.58|780.72|0
1646827620000|2022-03-09 12:07:00|783.1|780.24|782.62|779.76|783.1|780.24|782.38|779.52|0
1646827630000|2022-03-09 12:07:10|782.86|780|783.1|780.24|783.47|780.61|782.86|780|0
1646827640000|2022-03-09 12:07:20|783.23|780.37|783.71|780.85|783.71|780.85|782.86|780|0
1646827650000|2022-03-09 12:07:30|783.23|780.37|783.71|780.85|783.71|780.85|783.23|780.37|0
1646827660000|2022-03-09 12:07:40|783.58|780.72|783.58|780.72|783.58|780.72|783.1|780.24|0
1646827670000|2022-03-09 12:07:50|783.34|780.48|783.47|780.61|783.58|780.72|783.34|780.48|0
1646827680000|2022-03-09 12:08:00|783.58|780.72|784.78|781.92|784.78|781.92|783.58|780.72|0
1646827690000|2022-03-09 12:08:10|785.15|782.29|784.54|781.68|785.15|782.29|784.54|781.68|0
1646827700000|2022-03-09 12:08:20|784.3|781.44|784.54|781.68|784.54|781.68|784.06|781.2|0
1646827710000|2022-03-09 12:08:30|784.43|781.57|782.51|779.65|784.43|781.57|782.38|779.52|0
1646827720000|2022-03-09 12:08:40|782.62|779.76|781.07|778.21|782.62|779.76|781.07|778.21|0
1646827730000|2022-03-09 12:08:50|780.7|777.84|780.22|777.36|780.83|777.97|780.22|777.36|0
1646827740000|2022-03-09 12:09:00|780.59|777.73|779.74|776.88|780.59|777.73|779.74|776.88|0
1646827750000|2022-03-09 12:09:10|779.63|776.77|780.46|777.6|780.46|777.6|779.63|776.77|0
1646827760000|2022-03-09 12:09:20|780.11|777.25|780.83|777.97|780.83|777.97|780.11|777.25|0
1646827770000|2022-03-09 12:09:30|780.94|778.08|780.35|777.49|780.94|778.08|780.35|777.49|0
1646827780000|2022-03-09 12:09:40|780.94|778.08|780.94|778.08|780.94|778.08|780.7|777.84|0
1646827790000|2022-03-09 12:09:50|781.18|778.32|781.55|778.69|781.55|778.69|781.07|778.21|0
1646827800000|2022-03-09 12:10:00|781.9|779.04|781.9|779.04|782.51|779.65|781.9|779.04|0
1646827810000|2022-03-09 12:10:10|782.27|779.41|782.51|779.65|782.62|779.76|782.27|779.41|0
1646827820000|2022-03-09 12:10:20|782.38|779.52|783.47|780.61|783.47|780.61|782.27|779.41|0
1646827830000|2022-03-09 12:10:30|783.58|780.72|783.1|780.24|783.58|780.72|783.1|780.24|0
1646827840000|2022-03-09 12:10:40|783.23|780.37|783.34|780.48|783.58|780.72|783.23|780.37|0
1646827850000|2022-03-09 12:10:50|783.23|780.37|783.34|780.48|783.34|780.48|783.23|780.37|0
1646827860000|2022-03-09 12:11:00|782.99|780.13|783.1|780.24|783.1|780.24|782.38|779.52|0
1646827870000|2022-03-09 12:11:10|782.51|779.65|782.62|779.76|782.86|780|782.51|779.65|0
1646827880000|2022-03-09 12:11:20|782.03|779.17|781.55|778.69|782.03|779.17|781.55|778.69|0
1646827890000|2022-03-09 12:11:30|781.31|778.45|781.42|778.56|781.66|778.8|781.18|778.32|0
1646827900000|2022-03-09 12:11:40|781.18|778.32|781.07|778.21|781.18|778.32|781.07|778.21|0
1646827910000|2022-03-09 12:11:50|781.55|778.69|781.79|778.93|782.14|779.28|781.55|778.69|0
1646827920000|2022-03-09 12:12:00|782.38|779.52|783.23|780.37|783.23|780.37|782.38|779.52|0
1646827930000|2022-03-09 12:12:10|782.86|780|782.14|779.28|782.86|780|782.14|779.28|0
1646827940000|2022-03-09 12:12:20|782.03|779.17|782.14|779.28|782.51|779.65|781.9|779.04|0
1646827950000|2022-03-09 12:12:30|782.38|779.52|781.79|778.93|782.38|779.52|781.79|778.93|0
1646827960000|2022-03-09 12:12:40|782.14|779.28|782.75|779.89|782.75|779.89|782.14|779.28|0
1646827970000|2022-03-09 12:12:50|782.99|780.13|782.51|779.65|782.99|780.13|782.51|779.65|0
1646827980000|2022-03-09 12:13:00|782.38|779.52|783.1|780.24|783.1|780.24|782.38|779.52|0
1646827990000|2022-03-09 12:13:10|783.34|780.48|783.23|780.37|783.47|780.61|783.23|780.37|0
1646828000000|2022-03-09 12:13:20|783.71|780.85|784.3|781.44|784.3|781.44|783.71|780.85|0
1646828010000|2022-03-09 12:13:30|783.95|781.09|784.54|781.68|784.67|781.81|783.95|781.09|0
1646828020000|2022-03-09 12:13:40|784.43|781.57|783.95|781.09|784.43|781.57|783.95|781.09|0
1646828030000|2022-03-09 12:13:50|783.71|780.85|783.1|780.24|783.82|780.96|783.1|780.24|0
1646828040000|2022-03-09 12:14:00|783.58|780.72|782.38|779.52|783.58|780.72|782.38|779.52|0
1646828050000|2022-03-09 12:14:10|782.27|779.41|781.9|779.04|782.27|779.41|781.9|779.04|0
1646828060000|2022-03-09 12:14:20|782.03|779.17|782.14|779.28|782.14|779.28|781.9|779.04|0
1646828070000|2022-03-09 12:14:30|782.03|779.17|782.14|779.28|782.38|779.52|781.9|779.04|0
1646828080000|2022-03-09 12:14:40|781.66|778.8|781.18|778.32|781.9|779.04|781.18|778.32|0
1646828090000|2022-03-09 12:14:50|781.06|778.2|781.18|778.32|781.18|778.32|781.06|778.2|0
1646828100000|2022-03-09 12:15:00|780.7|777.84|780.7|777.84|781.3|778.44|780.46|777.6|0
1646828110000|2022-03-09 12:15:10|780.46|777.6|780.34|777.48|780.7|777.84|780.34|777.48|0
1646828120000|2022-03-09 12:15:20|780.58|777.72|781.42|778.56|781.42|778.56|780.58|777.72|0
1646828130000|2022-03-09 12:15:30|780.94|778.08|780.82|777.96|781.18|778.32|780.82|777.96|0
1646828140000|2022-03-09 12:15:40|780.7|777.84|780.82|777.96|780.82|777.96|780.7|777.84|0
1646828150000|2022-03-09 12:15:50|780.7|777.84|780.34|777.48|780.7|777.84|780.34|777.48|0
1646828160000|2022-03-09 12:16:00|780.22|777.36|781.42|778.56|781.42|778.56|780.22|777.36|0
1646828170000|2022-03-09 12:16:10|781.78|778.92|782.14|779.28|782.14|779.28|781.78|778.92|0
1646828180000|2022-03-09 12:16:20|782.38|779.52|782.14|779.28|782.38|779.52|782.14|779.28|0
1646828190000|2022-03-09 12:16:30|782.38|779.52|782.38|779.52|782.51|779.65|782.38|779.52|0
1646828200000|2022-03-09 12:16:40|782.14|779.28|782.26|779.4|782.26|779.4|782.02|779.16|0
1646828210000|2022-03-09 12:16:50|782.14|779.28|781.66|778.8|782.26|779.4|781.66|778.8|0
1646828220000|2022-03-09 12:17:00|781.18|778.32|779.74|776.88|781.18|778.32|779.74|776.88|0
1646828230000|2022-03-09 12:17:10|779.98|777.12|779.74|776.88|779.98|777.12|779.74|776.88|0
1646828240000|2022-03-09 12:17:20|779.5|776.64|779.38|776.52|779.5|776.64|779.26|776.4|0
1646828250000|2022-03-09 12:17:30|779.62|776.76|779.5|776.64|779.74|776.88|779.38|776.52|0
1646828260000|2022-03-09 12:17:40|779.02|776.16|780.22|777.36|780.22|777.36|779.02|776.16|0
1646828270000|2022-03-09 12:17:50|779.02|776.16|778.9|776.04|779.02|776.16|778.9|776.04|0
1646828280000|2022-03-09 12:18:00|780.1|777.24|780.34|777.48|780.34|777.48|780.1|777.24|0
1646828290000|2022-03-09 12:18:10|780.46|777.6|778.54|775.68|780.46|777.6|778.54|775.68|0
1646828300000|2022-03-09 12:18:20|778.66|775.8|777.82|774.96|779.02|776.16|777.82|774.96|0
1646828310000|2022-03-09 12:18:30|778.9|776.04|777.82|774.96|778.9|776.04|777.82|774.96|0
1646828320000|2022-03-09 12:18:40|777.94|775.08|777.58|774.72|777.94|775.08|777.34|774.48|0
1646828330000|2022-03-09 12:18:50|777.47|774.61|777.58|774.72|777.58|774.72|777.47|774.61|0
1646828340000|2022-03-09 12:19:00|777.47|774.61|777.58|774.72|777.7|774.84|777.47|774.61|0
1646828350000|2022-03-09 12:19:10|777.47|774.61|777.58|774.72|777.82|774.96|777.47|774.61|0
1646828360000|2022-03-09 12:19:20|777.94|775.08|777.58|774.72|777.94|775.08|776.86|774|0
1646828370000|2022-03-09 12:19:30|777.34|774.48|776.62|773.76|777.58|774.72|775.9|773.04|0
1646828380000|2022-03-09 12:19:40|777.34|774.48|776.86|774|777.34|774.48|776.62|773.76|0
1646828390000|2022-03-09 12:19:50|777.34|774.48|777.1|774.24|777.34|774.48|776.99|774.13|0
1646828400000|2022-03-09 12:20:00|776.86|774|776.27|773.41|776.86|774|776.27|773.41|0
1646828410000|2022-03-09 12:20:10|776.38|773.52|776.14|773.28|776.38|773.52|775.66|772.8|0
1646828420000|2022-03-09 12:20:20|776.38|773.52|776.38|773.52|776.62|773.76|776.03|773.17|0
1646828430000|2022-03-09 12:20:30|776.14|773.28|775.9|773.04|776.27|773.41|775.9|773.04|0
1646828440000|2022-03-09 12:20:40|776.14|773.28|776.51|773.65|776.51|773.65|775.9|773.04|0
1646828450000|2022-03-09 12:20:50|776.14|773.28|776.27|773.41|776.38|773.52|776.14|773.28|0
1646828460000|2022-03-09 12:21:00|775.9|773.04|776.14|773.28|776.14|773.28|775.9|773.04|0
1646828470000|2022-03-09 12:21:10|775.9|773.04|775.79|772.93|775.9|773.04|775.66|772.8|0
1646828480000|2022-03-09 12:21:20|775.9|773.04|775.18|772.32|775.9|773.04|775.18|772.32|0
1646828490000|2022-03-09 12:21:30|775.66|772.8|775.18|772.32|775.66|772.8|775.18|772.32|0
1646828500000|2022-03-09 12:21:40|775.42|772.56|775.66|772.8|775.66|772.8|775.42|772.56|0
1646828510000|2022-03-09 12:21:50|775.55|772.69|775.66|772.8|775.79|772.93|775.55|772.69|0
1646828520000|2022-03-09 12:22:00|775.79|772.93|776.03|773.17|776.03|773.17|775.42|772.56|0
1646828530000|2022-03-09 12:22:10|776.51|773.65|776.62|773.76|776.75|773.89|776.51|773.65|0
1646828540000|2022-03-09 12:22:20|776.51|773.65|777.94|775.08|777.94|775.08|776.51|773.65|0
1646828550000|2022-03-09 12:22:30|777.7|774.84|778.3|775.44|778.3|775.44|777.7|774.84|0
1646828560000|2022-03-09 12:22:40|778.06|775.2|778.06|775.2|778.06|775.2|778.06|775.2|0
1646828570000|2022-03-09 12:22:50|778.18|775.32|778.06|775.2|778.18|775.32|778.06|775.2|0
1646828580000|2022-03-09 12:23:00|778.18|775.32|778.42|775.56|778.42|775.56|777.82|774.96|0
1646828590000|2022-03-09 12:23:10|778.54|775.68|778.3|775.44|778.66|775.8|778.3|775.44|0
1646828600000|2022-03-09 12:23:20|778.18|775.32|777.94|775.08|778.54|775.68|777.94|775.08|0
1646828610000|2022-03-09 12:23:30|778.06|775.2|778.54|775.68|778.54|775.68|778.06|775.2|0
1646828620000|2022-03-09 12:23:40|778.3|775.44|777.58|774.72|778.3|775.44|777.58|774.72|0
1646828630000|2022-03-09 12:23:50|777.34|774.48|776.86|774|777.34|774.48|776.86|774|0
1646828640000|2022-03-09 12:24:00|776.98|774.12|776.51|773.65|776.98|774.12|776.51|773.65|0
1646828650000|2022-03-09 12:24:10|776.38|773.52|775.9|773.04|776.38|773.52|775.9|773.04|0
1646828660000|2022-03-09 12:24:20|775.66|772.8|776.03|773.17|776.03|773.17|775.66|772.8|0
1646828670000|2022-03-09 12:24:30|775.66|772.8|776.38|773.52|776.38|773.52|775.66|772.8|0
1646828680000|2022-03-09 12:24:40|776.62|773.76|776.86|774|776.98|774.12|776.62|773.76|0
1646828690000|2022-03-09 12:24:50|777.1|774.24|777.94|775.08|777.94|775.08|777.1|774.24|0
1646828700000|2022-03-09 12:25:00|778.42|775.56|778.3|775.44|778.42|775.56|778.06|775.2|0
1646828710000|2022-03-09 12:25:10|778.54|775.68|778.3|775.44|778.54|775.68|778.3|775.44|0
1646828720000|2022-03-09 12:25:20|778.42|775.56|778.54|775.68|778.54|775.68|778.42|775.56|0
1646828730000|2022-03-09 12:25:30|778.18|775.32|778.06|775.2|778.18|775.32|778.06|775.2|0
1646828740000|2022-03-09 12:25:40|778.3|775.44|777.1|774.24|778.3|775.44|777.1|774.24|0
1646828750000|2022-03-09 12:25:50|777.46|774.6|777.46|774.6|777.46|774.6|777.34|774.48|0
1646828760000|2022-03-09 12:26:00|777.82|774.96|777.1|774.24|777.94|775.08|777.1|774.24|0
1646828770000|2022-03-09 12:26:10|776.38|773.52|777.1|774.24|777.1|774.24|776.38|773.52|0
1646828780000|2022-03-09 12:26:20|777.82|774.96|777.58|774.72|777.82|774.96|777.58|774.72|0
1646828790000|2022-03-09 12:26:30|778.3|775.44|778.06|775.2|779.26|776.4|777.94|775.08|0
1646828800000|2022-03-09 12:26:40|777.94|775.08|778.06|775.2|778.54|775.68|777.94|775.08|0
1646828810000|2022-03-09 12:26:50|778.18|775.32|778.18|775.32|778.18|775.32|778.06|775.2|0
1646828820000|2022-03-09 12:27:00|778.54|775.68|778.9|776.04|778.9|776.04|778.54|775.68|0
1646828830000|2022-03-09 12:27:10|779.02|776.16|777.94|775.08|779.02|776.16|777.94|775.08|0
1646828840000|2022-03-09 12:27:20|777.82|774.96|778.3|775.44|778.3|775.44|777.82|774.96|0
1646828850000|2022-03-09 12:27:30|778.18|775.32|777.58|774.72|778.3|775.44|777.58|774.72|0
1646828860000|2022-03-09 12:27:40|777.7|774.84|777.82|774.96|778.06|775.2|777.58|774.72|0
1646828870000|2022-03-09 12:27:50|778.3|775.44|778.06|775.2|778.42|775.56|778.06|775.2|0
1646828880000|2022-03-09 12:28:00|777.7|774.84|777.58|774.72|777.82|774.96|777.58|774.72|0
1646828890000|2022-03-09 12:28:10|777.34|774.48|778.54|775.68|778.54|775.68|777.34|774.48|0
1646828900000|2022-03-09 12:28:20|779.14|776.28|779.38|776.52|779.38|776.52|778.78|775.92|0
1646828910000|2022-03-09 12:28:30|779.26|776.4|779.62|776.76|779.62|776.76|779.26|776.4|0
1646828920000|2022-03-09 12:28:40|779.5|776.64|779.38|776.52|779.5|776.64|779.26|776.4|0
1646828930000|2022-03-09 12:28:50|778.54|775.68|778.78|775.92|779.26|776.4|778.54|775.68|0
1646828940000|2022-03-09 12:29:00|778.9|776.04|779.02|776.16|779.02|776.16|778.54|775.68|0
1646828950000|2022-03-09 12:29:10|778.9|776.04|778.9|776.04|778.9|776.04|778.9|776.04|0
1646828960000|2022-03-09 12:29:20|778.78|775.92|778.78|775.92|779.02|776.16|778.54|775.68|0
1646828970000|2022-03-09 12:29:30|778.66|775.8|778.78|775.92|778.78|775.92|778.54|775.68|0
1646828980000|2022-03-09 12:29:40|778.54|775.68|778.9|776.04|778.9|776.04|778.42|775.56|0
1646828990000|2022-03-09 12:29:50|778.78|775.92|778.54|775.68|778.78|775.92|778.42|775.56|0
1646829000000|2022-03-09 12:30:00|777.82|774.96|776.86|774|777.82|774.96|776.86|774|0
1646829010000|2022-03-09 12:30:10|777.1|774.24|776.86|774|777.1|774.24|776.86|774|0
1646829020000|2022-03-09 12:30:20|776.74|773.88|776.38|773.52|776.74|773.88|776.38|773.52|0
1646829030000|2022-03-09 12:30:30|776.62|773.76|776.62|773.76|776.62|773.76|776.14|773.28|0
1646829040000|2022-03-09 12:30:40|776.38|773.52|776.5|773.64|776.5|773.64|775.79|772.93|0
1646829050000|2022-03-09 12:30:50|776.38|773.52|777.7|774.84|777.7|774.84|776.38|773.52|0
1646829060000|2022-03-09 12:31:00|777.46|774.6|777.82|774.96|777.82|774.96|777.46|774.6|0
1646829070000|2022-03-09 12:31:10|777.94|775.08|777.82|774.96|778.06|775.2|777.82|774.96|0
1646829080000|2022-03-09 12:31:20|777.58|774.72|777.82|774.96|777.82|774.96|777.46|774.6|0
1646829090000|2022-03-09 12:31:30|778.06|775.2|778.3|775.44|778.54|775.68|778.06|775.2|0
1646829100000|2022-03-09 12:31:40|778.06|775.2|778.78|775.92|778.78|775.92|778.06|775.2|0
1646829110000|2022-03-09 12:31:50|779.5|776.64|779.74|776.88|779.74|776.88|779.5|776.64|0
1646829120000|2022-03-09 12:32:00|779.98|777.12|779.5|776.64|779.98|777.12|779.5|776.64|0
1646829130000|2022-03-09 12:32:10|779.74|776.88|780.46|777.6|780.46|777.6|779.74|776.88|0
1646829140000|2022-03-09 12:32:20|780.7|777.84|780.7|777.84|780.7|777.84|780.46|777.6|0
1646829150000|2022-03-09 12:32:30|780.94|778.08|780.46|777.6|780.94|778.08|780.46|777.6|0
1646829160000|2022-03-09 12:32:40|780.34|777.48|780.7|777.84|780.7|777.84|780.22|777.36|0
1646829170000|2022-03-09 12:32:50|780.82|777.96|780.7|777.84|780.82|777.96|780.7|777.84|0
1646829180000|2022-03-09 12:33:00|780.82|777.96|781.42|778.56|781.42|778.56|780.82|777.96|0
1646829190000|2022-03-09 12:33:10|781.3|778.44|781.42|778.56|781.66|778.8|781.3|778.44|0
1646829200000|2022-03-09 12:33:20|781.18|778.32|780.94|778.08|781.18|778.32|780.94|778.08|0
1646829210000|2022-03-09 12:33:30|781.06|778.2|780.22|777.36|781.06|778.2|780.22|777.36|0
1646829220000|2022-03-09 12:33:40|780.1|777.24|779.62|776.76|780.1|777.24|779.5|776.64|0
1646829230000|2022-03-09 12:33:50|779.5|776.64|779.26|776.4|779.5|776.64|779.26|776.4|0
1646829240000|2022-03-09 12:34:00|778.06|775.2|778.54|775.68|778.54|775.68|777.46|774.6|0
1646829250000|2022-03-09 12:34:10|779.02|776.16|779.38|776.52|779.38|776.52|778.78|775.92|0
1646829260000|2022-03-09 12:34:20|779.26|776.4|778.66|775.8|779.26|776.4|778.66|775.8|0
1646829270000|2022-03-09 12:34:30|778.78|775.92|777.82|774.96|778.78|775.92|777.82|774.96|0
1646829280000|2022-03-09 12:34:40|777.58|774.72|777.34|774.48|777.58|774.72|777.34|774.48|0
1646829290000|2022-03-09 12:34:50|777.1|774.24|776.74|773.88|777.1|774.24|776.74|773.88|0
1646829300000|2022-03-09 12:35:00|776.98|774.12|777.1|774.24|777.34|774.48|776.98|774.12|0
1646829310000|2022-03-09 12:35:10|777.46|774.6|777.1|774.24|777.46|774.6|777.1|774.24|0
1646829320000|2022-03-09 12:35:20|776.98|774.12|776.86|774|776.98|774.12|776.74|773.88|0
1646829330000|2022-03-09 12:35:30|776.62|773.76|776.14|773.28|776.62|773.76|776.14|773.28|0
1646829340000|2022-03-09 12:35:40|775.66|772.8|775.42|772.56|775.66|772.8|775.42|772.56|0
1646829350000|2022-03-09 12:35:50|775.54|772.68|776.26|773.4|776.26|773.4|775.54|772.68|0
1646829360000|2022-03-09 12:36:00|776.02|773.16|775.66|772.8|776.02|773.16|775.66|772.8|0
1646829370000|2022-03-09 12:36:10|775.18|772.32|775.66|772.8|775.9|773.04|775.18|772.32|0
1646829380000|2022-03-09 12:36:20|775.42|772.56|776.14|773.28|776.14|773.28|775.42|772.56|0
1646829390000|2022-03-09 12:36:30|776.5|773.64|776.86|774|776.86|774|776.5|773.64|0
1646829400000|2022-03-09 12:36:40|777.1|774.24|776.98|774.12|777.1|774.24|776.98|774.12|0
1646829410000|2022-03-09 12:36:50|777.1|774.24|777.1|774.24|777.34|774.48|777.1|774.24|0
1646829420000|2022-03-09 12:37:00|776.86|774|776.62|773.76|776.86|774|776.5|773.64|0
1646829430000|2022-03-09 12:37:10|776.74|773.88|776.38|773.52|776.74|773.88|776.38|773.52|0
1646829440000|2022-03-09 12:37:20|776.74|773.88|777.34|774.48|777.34|774.48|776.74|773.88|0
1646829450000|2022-03-09 12:37:30|777.58|774.72|777.34|774.48|777.7|774.84|777.34|774.48|0
1646829460000|2022-03-09 12:37:40|777.1|774.24|776.74|773.88|777.1|774.24|776.74|773.88|0
1646829470000|2022-03-09 12:37:50|776.86|774|777.46|774.6|777.46|774.6|776.86|774|0
1646829480000|2022-03-09 12:38:00|778.9|776.04|779.02|776.16|779.26|776.4|778.9|776.04|0
1646829490000|2022-03-09 12:38:10|779.26|776.4|779.98|777.12|779.98|777.12|779.26|776.4|0
1646829500000|2022-03-09 12:38:20|780.22|777.36|779.98|777.12|780.22|777.36|779.74|776.88|0
1646829510000|2022-03-09 12:38:30|779.74|776.88|779.74|776.88|780.22|777.36|779.74|776.88|0
1646829520000|2022-03-09 12:38:40|779.5|776.64|780.46|777.6|780.46|777.6|779.5|776.64|0
1646829530000|2022-03-09 12:38:50|780.7|777.84|781.18|778.32|781.3|778.44|780.7|777.84|0
1646829540000|2022-03-09 12:39:00|781.66|778.8|781.18|778.32|781.66|778.8|780.82|777.96|0
1646829550000|2022-03-09 12:39:10|781.3|778.44|781.3|778.44|781.3|778.44|781.3|778.44|0
1646829560000|2022-03-09 12:39:20|781.66|778.8|782.38|779.52|782.38|779.52|781.54|778.68|0
1646829570000|2022-03-09 12:39:30|782.14|779.28|781.66|778.8|782.14|779.28|781.66|778.8|0
1646829580000|2022-03-09 12:39:40|781.06|778.2|780.82|777.96|781.18|778.32|780.7|777.84|0
1646829590000|2022-03-09 12:39:50|780.58|777.72|780.22|777.36|780.7|777.84|780.22|777.36|0
1646829600000|2022-03-09 12:40:00|779.98|777.12|779.74|776.88|779.98|777.12|779.74|776.88|0
1646829610000|2022-03-09 12:40:10|779.86|777|779.5|776.64|779.98|777.12|779.5|776.64|0
1646829620000|2022-03-09 12:40:20|779.62|776.76|779.5|776.64|779.74|776.88|779.5|776.64|0
1646829630000|2022-03-09 12:40:30|779.74|776.88|779.74|776.88|779.98|777.12|779.38|776.52|0
1646829640000|2022-03-09 12:40:40|779.62|776.76|779.5|776.64|779.86|777|779.5|776.64|0
1646829650000|2022-03-09 12:40:50|779.74|776.88|779.14|776.28|779.98|777.12|779.14|776.28|0
1646829660000|2022-03-09 12:41:00|779.98|777.12|779.26|776.4|779.98|777.12|779.26|776.4|0
1646829670000|2022-03-09 12:41:10|779.14|776.28|778.9|776.04|779.14|776.28|778.9|776.04|0
1646829680000|2022-03-09 12:41:20|779.62|776.76|779.02|776.16|779.62|776.76|779.02|776.16|0
1646829690000|2022-03-09 12:41:30|778.9|776.04|779.38|776.52|779.38|776.52|778.9|776.04|0
1646829700000|2022-03-09 12:41:40|779.5|776.64|779.38|776.52|779.5|776.64|779.38|776.52|0
1646829710000|2022-03-09 12:41:50|779.62|776.76|779.5|776.64|779.62|776.76|779.5|776.64|0
1646829720000|2022-03-09 12:42:00|779.74|776.88|779.5|776.64|779.74|776.88|779.38|776.52|0
1646829730000|2022-03-09 12:42:10|779.38|776.52|779.62|776.76|779.74|776.88|779.38|776.52|0
1646829740000|2022-03-09 12:42:20|779.5|776.64|779.62|776.76|779.62|776.76|779.5|776.64|0
1646829750000|2022-03-09 12:42:30|779.5|776.64|779.5|776.64|779.74|776.88|779.5|776.64|0
1646829760000|2022-03-09 12:42:40|779.38|776.52|779.38|776.52|779.5|776.64|779.38|776.52|0
1646829770000|2022-03-09 12:42:50|779.26|776.4|779.98|777.12|779.98|777.12|779.14|776.28|0
1646829780000|2022-03-09 12:43:00|779.86|777|779.62|776.76|779.86|777|779.62|776.76|0
1646829790000|2022-03-09 12:43:10|779.5|776.64|779.26|776.4|779.5|776.64|779.26|776.4|0
1646829800000|2022-03-09 12:43:20|779.02|776.16|779.74|776.88|779.74|776.88|779.02|776.16|0
1646829810000|2022-03-09 12:43:30|779.5|776.64|779.5|776.64|779.74|776.88|779.5|776.64|0
1646829820000|2022-03-09 12:43:40|779.14|776.28|779.26|776.4|779.26|776.4|779.14|776.28|0
1646829830000|2022-03-09 12:43:50|779.02|776.16|779.14|776.28|779.26|776.4|779.02|776.16|0
1646829840000|2022-03-09 12:44:00|779.02|776.16|777.34|774.48|779.02|776.16|777.34|774.48|0
1646829850000|2022-03-09 12:44:10|777.46|774.6|776.5|773.64|777.46|774.6|776.5|773.64|0
1646829860000|2022-03-09 12:44:20|776.02|773.16|775.66|772.8|776.02|773.16|775.42|772.56|0
1646829870000|2022-03-09 12:44:30|775.54|772.68|775.42|772.56|775.66|772.8|775.42|772.56|0
1646829880000|2022-03-09 12:44:40|775.18|772.32|775.9|773.04|775.9|773.04|775.18|772.32|0
1646829890000|2022-03-09 12:44:50|775.54|772.68|775.9|773.04|775.9|773.04|775.18|772.32|0
1646829900000|2022-03-09 12:45:00|775.78|772.92|776.14|773.28|776.14|773.28|775.42|772.56|0
1646829910000|2022-03-09 12:45:10|776.26|773.4|775.66|772.8|776.26|773.4|775.66|772.8|0
1646829920000|2022-03-09 12:45:20|775.3|772.44|774.7|771.84|775.3|772.44|774.7|771.84|0
1646829930000|2022-03-09 12:45:30|773.02|770.16|773.26|770.4|773.26|770.4|773.02|770.16|0
1646829940000|2022-03-09 12:45:40|773.15|770.29|773.5|770.64|773.5|770.64|773.15|770.29|0
1646829950000|2022-03-09 12:45:50|773.63|770.77|773.74|770.88|773.74|770.88|773.63|770.77|0
1646829960000|2022-03-09 12:46:00|773.5|770.64|773.02|770.16|773.74|770.88|773.02|770.16|0
1646829970000|2022-03-09 12:46:10|772.67|769.81|772.78|769.92|772.78|769.92|772.54|769.68|0
1646829980000|2022-03-09 12:46:20|773.39|770.53|773.98|771.12|773.98|771.12|773.39|770.53|0
1646829990000|2022-03-09 12:46:30|773.87|771.01|774.94|772.08|774.94|772.08|773.87|771.01|0
1646830000000|2022-03-09 12:46:40|774.7|771.84|774.46|771.6|774.7|771.84|773.98|771.12|0
1646830010000|2022-03-09 12:46:50|774.7|771.84|774.35|771.49|774.7|771.84|774.35|771.49|0
1646830020000|2022-03-09 12:47:00|774.46|771.6|774.7|771.84|774.7|771.84|774.35|771.49|0
1646830030000|2022-03-09 12:47:10|774.94|772.08|775.18|772.32|775.18|772.32|774.94|772.08|0
1646830040000|2022-03-09 12:47:20|775.54|772.68|775.66|772.8|775.9|773.04|775.54|772.68|0
1646830050000|2022-03-09 12:47:30|776.02|773.16|775.66|772.8|776.62|773.76|775.42|772.56|0
1646830060000|2022-03-09 12:47:40|775.42|772.56|775.9|773.04|775.9|773.04|775.42|772.56|0
1646830070000|2022-03-09 12:47:50|776.14|773.28|776.26|773.4|776.38|773.52|776.14|773.28|0
1646830080000|2022-03-09 12:48:00|776.14|773.28|776.26|773.4|776.26|773.4|776.14|773.28|0
1646830090000|2022-03-09 12:48:10|776.62|773.76|776.26|773.4|776.62|773.76|776.26|773.4|0
1646830100000|2022-03-09 12:48:20|776.14|773.28|777.7|774.84|777.7|774.84|776.14|773.28|0
1646830110000|2022-03-09 12:48:30|777.58|774.72|777.34|774.48|777.58|774.72|777.34|774.48|0
1646830120000|2022-03-09 12:48:40|776.62|773.76|776.98|774.12|777.1|774.24|776.62|773.76|0
1646830130000|2022-03-09 12:48:50|776.86|774|777.1|774.24|777.34|774.48|776.62|773.76|0
1646830140000|2022-03-09 12:49:00|777.34|774.48|777.82|774.96|777.82|774.96|777.34|774.48|0
1646830150000|2022-03-09 12:49:10|778.06|775.2|778.78|775.92|778.78|775.92|778.06|775.2|0
1646830160000|2022-03-09 12:49:20|779.02|776.16|778.78|775.92|779.02|776.16|778.78|775.92|0
1646830170000|2022-03-09 12:49:30|778.54|775.68|778.54|775.68|778.78|775.92|778.54|775.68|0
1646830180000|2022-03-09 12:49:40|778.42|775.56|777.34|774.48|778.42|775.56|777.34|774.48|0
1646830190000|2022-03-09 12:49:50|777.1|774.24|776.5|773.64|777.22|774.36|776.26|773.4|0
1646830200000|2022-03-09 12:50:00|776.14|773.28|775.9|773.04|776.14|773.28|775.42|772.56|0
1646830210000|2022-03-09 12:50:10|776.14|773.28|776.62|773.76|776.62|773.76|775.9|773.04|0
1646830220000|2022-03-09 12:50:20|777.1|774.24|776.98|774.12|777.1|774.24|776.86|774|0
1646830230000|2022-03-09 12:50:30|776.86|774|776.14|773.28|776.86|774|776.14|773.28|0
1646830240000|2022-03-09 12:50:40|776.62|773.76|776.14|773.28|776.62|773.76|776.14|773.28|0
1646830250000|2022-03-09 12:50:50|775.9|773.04|775.66|772.8|775.9|773.04|775.42|772.56|0
1646830260000|2022-03-09 12:51:00|775.9|773.04|774.22|771.36|775.9|773.04|774.22|771.36|0
1646830270000|2022-03-09 12:51:10|773.98|771.12|774.22|771.36|774.22|771.36|773.87|771.01|0
1646830280000|2022-03-09 12:51:20|774.46|771.6|774.46|771.6|774.58|771.72|774.46|771.6|0
1646830290000|2022-03-09 12:51:30|774.22|771.36|774.22|771.36|774.34|771.48|774.22|771.36|0
1646830300000|2022-03-09 12:51:40|773.74|770.88|773.74|770.88|773.98|771.12|773.5|770.64|0
1646830310000|2022-03-09 12:51:50|773.63|770.77|773.63|770.77|773.63|770.77|773.63|770.77|0
1646830320000|2022-03-09 12:52:00|773.5|770.64|773.5|770.64|773.98|771.12|773.5|770.64|0
1646830330000|2022-03-09 12:52:10|773.39|770.53|773.02|770.16|773.63|770.77|773.02|770.16|0
1646830340000|2022-03-09 12:52:20|773.15|770.29|773.39|770.53|773.39|770.53|773.02|770.16|0
1646830350000|2022-03-09 12:52:30|773.5|770.64|773.5|770.64|773.5|770.64|773.39|770.53|0
1646830360000|2022-03-09 12:52:40|773.26|770.4|773.74|770.88|773.74|770.88|773.26|770.4|0
1646830370000|2022-03-09 12:52:50|773.5|770.64|773.74|770.88|773.98|771.12|773.39|770.53|0
1646830380000|2022-03-09 12:53:00|774.1|771.24|774.22|771.36|774.22|771.36|773.98|771.12|0
1646830390000|2022-03-09 12:53:10|774.1|771.24|773.98|771.12|774.1|771.24|773.98|771.12|0
1646830400000|2022-03-09 12:53:20|773.74|770.88|773.74|770.88|773.74|770.88|773.5|770.64|0
1646830410000|2022-03-09 12:53:30|773.86|771|773.86|771|773.86|771|773.74|770.88|0
1646830420000|2022-03-09 12:53:40|773.98|771.12|774.46|771.6|774.46|771.6|773.98|771.12|0
1646830430000|2022-03-09 12:53:50|773.98|771.12|773.74|770.88|773.98|771.12|773.74|770.88|0
1646830440000|2022-03-09 12:54:00|773.98|771.12|773.98|771.12|773.98|771.12|773.74|770.88|0
1646830450000|2022-03-09 12:54:10|774.22|771.36|774.22|771.36|774.46|771.6|774.22|771.36|0
1646830460000|2022-03-09 12:54:20|774.46|771.6|774.46|771.6|774.46|771.6|774.46|771.6|0
1646830470000|2022-03-09 12:54:30|773.98|771.12|773.98|771.12|773.98|771.12|773.74|770.88|0
1646830480000|2022-03-09 12:54:40|773.74|770.88|773.63|770.77|773.74|770.88|773.39|770.53|0
1646830490000|2022-03-09 12:54:50|773.74|770.88|773.5|770.64|773.74|770.88|773.5|770.64|0
1646830500000|2022-03-09 12:55:00|773.63|770.77|772.67|769.81|773.63|770.77|772.67|769.81|0
1646830510000|2022-03-09 12:55:10|772.78|769.92|772.54|769.68|772.78|769.92|772.3|769.44|0
1646830520000|2022-03-09 12:55:20|772.67|769.81|772.67|769.81|772.78|769.92|772.67|769.81|0
1646830530000|2022-03-09 12:55:30|772.78|769.92|772.3|769.44|772.78|769.92|772.3|769.44|0
1646830540000|2022-03-09 12:55:40|772.06|769.2|772.06|769.2|772.06|769.2|772.06|769.2|0
1646830550000|2022-03-09 12:55:50|772.54|769.68|773.02|770.16|773.02|770.16|772.54|769.68|0
1646830560000|2022-03-09 12:56:00|773.39|770.53|772.06|769.2|773.39|770.53|772.06|769.2|0
1646830570000|2022-03-09 12:56:10|772.54|769.68|773.74|770.88|773.74|770.88|772.43|769.57|0
1646830580000|2022-03-09 12:56:20|773.98|771.12|773.86|771|773.98|771.12|773.62|770.76|0
1646830590000|2022-03-09 12:56:30|773.98|771.12|773.98|771.12|774.22|771.36|773.74|770.88|0
1646830600000|2022-03-09 12:56:40|773.86|771|773.5|770.64|773.86|771|773.5|770.64|0
1646830610000|2022-03-09 12:56:50|773.74|770.88|773.39|770.53|773.74|770.88|773.39|770.53|0
1646830620000|2022-03-09 12:57:00|773.74|770.88|773.86|771|773.86|771|773.39|770.53|0
1646830630000|2022-03-09 12:57:10|774.22|771.36|774.46|771.6|774.46|771.6|774.22|771.36|0
1646830640000|2022-03-09 12:57:20|774.7|771.84|774.34|771.48|774.7|771.84|774.34|771.48|0
1646830650000|2022-03-09 12:57:30|774.46|771.6|774.94|772.08|774.94|772.08|774.46|771.6|0
1646830660000|2022-03-09 12:57:40|774.7|771.84|774.7|771.84|774.94|772.08|774.34|771.48|0
1646830670000|2022-03-09 12:57:50|774.94|772.08|774.94|772.08|774.94|772.08|774.7|771.84|0
1646830680000|2022-03-09 12:58:00|774.7|771.84|775.06|772.2|775.18|772.32|774.7|771.84|0
1646830690000|2022-03-09 12:58:10|774.94|772.08|775.18|772.32|775.42|772.56|774.94|772.08|0
1646830700000|2022-03-09 12:58:20|774.94|772.08|773.5|770.64|774.94|772.08|773.5|770.64|0
1646830710000|2022-03-09 12:58:30|773.02|770.16|772.67|769.81|773.02|770.16|772.43|769.57|0
1646830720000|2022-03-09 12:58:40|772.91|770.05|772.91|770.05|773.5|770.64|772.91|770.05|0
1646830730000|2022-03-09 12:58:50|773.02|770.16|772.06|769.2|773.02|770.16|772.06|769.2|0
1646830740000|2022-03-09 12:59:00|771.82|768.96|770.99|768.13|771.82|768.96|770.87|768.01|0
1646830750000|2022-03-09 12:59:10|771.23|768.37|771.23|768.37|771.58|768.72|771.1|768.24|0
1646830760000|2022-03-09 12:59:20|771.34|768.48|770.87|768.01|771.34|768.48|770.87|768.01|0
1646830770000|2022-03-09 12:59:30|771.1|768.24|770.87|768.01|771.1|768.24|770.63|767.77|0
1646830780000|2022-03-09 12:59:40|771.1|768.24|772.06|769.2|772.06|769.2|770.99|768.13|0
1646830790000|2022-03-09 12:59:50|771.58|768.72|771.58|768.72|772.06|769.2|771.58|768.72|0
1646830800000|2022-03-09 13:00:00|771.1|768.24|770.39|767.53|771.1|768.24|770.39|767.53|0
1646830810000|2022-03-09 13:00:10|769.43|766.57|769.19|766.33|769.67|766.81|768.95|766.09|0
1646830820000|2022-03-09 13:00:20|769.43|766.57|769.91|767.05|770.15|767.29|769.43|766.57|0
1646830830000|2022-03-09 13:00:30|770.27|767.41|770.03|767.17|770.39|767.53|770.03|767.17|0
1646830840000|2022-03-09 13:00:40|770.39|767.53|769.91|767.05|770.39|767.53|769.79|766.93|0
1646830850000|2022-03-09 13:00:50|769.43|766.57|769.43|766.57|769.43|766.57|768.71|765.85|0
1646830860000|2022-03-09 13:01:00|769.19|766.33|769.67|766.81|769.67|766.81|768.95|766.09|0
1646830870000|2022-03-09 13:01:10|769.91|767.05|769.91|767.05|769.91|767.05|769.67|766.81|0
1646830880000|2022-03-09 13:01:20|769.43|766.57|769.91|767.05|769.91|767.05|769.43|766.57|0
1646830890000|2022-03-09 13:01:30|770.27|767.41|769.67|766.81|770.27|767.41|769.67|766.81|0
1646830900000|2022-03-09 13:01:40|769.43|766.57|769.91|767.05|769.91|767.05|769.43|766.57|0
1646830910000|2022-03-09 13:01:50|769.79|766.93|769.55|766.69|769.79|766.93|769.43|766.57|0
1646830920000|2022-03-09 13:02:00|769.43|766.57|770.03|767.17|770.03|767.17|769.31|766.45|0
1646830930000|2022-03-09 13:02:10|770.15|767.29|768.71|765.85|770.15|767.29|768.71|765.85|0
1646830940000|2022-03-09 13:02:20|768.47|765.61|767.04|764.18|768.47|765.61|767.04|764.18|0
1646830950000|2022-03-09 13:02:30|767.51|764.65|766.56|763.7|767.75|764.89|766.32|763.46|0
1646830960000|2022-03-09 13:02:40|766.44|763.58|766.32|763.46|766.44|763.58|766.32|763.46|0
1646830970000|2022-03-09 13:02:50|766.08|763.22|766.56|763.7|766.56|763.7|766.08|763.22|0
1646830980000|2022-03-09 13:03:00|767.51|764.65|768.47|765.61|768.47|765.61|767.51|764.65|0
1646830990000|2022-03-09 13:03:10|768.36|765.5|767.51|764.65|768.36|765.5|767.51|764.65|0
1646831000000|2022-03-09 13:03:20|767.16|764.3|767.27|764.41|767.88|765.02|767.16|764.3|0
1646831010000|2022-03-09 13:03:30|767.04|764.18|767.04|764.18|767.51|764.65|767.04|764.18|0
1646831020000|2022-03-09 13:03:40|767.16|764.3|768.23|765.37|768.23|765.37|767.16|764.3|0
1646831030000|2022-03-09 13:03:50|767.99|765.13|767.88|765.02|767.99|765.13|767.75|764.89|0
1646831040000|2022-03-09 13:04:00|767.99|765.13|767.64|764.78|767.99|765.13|767.64|764.78|0
1646831050000|2022-03-09 13:04:10|767.99|765.13|769.19|766.33|769.43|766.57|767.99|765.13|0
1646831060000|2022-03-09 13:04:20|768.95|766.09|769.91|767.05|769.91|767.05|768.95|766.09|0
1646831070000|2022-03-09 13:04:30|770.39|767.53|770.27|767.41|770.99|768.13|770.27|767.41|0
1646831080000|2022-03-09 13:04:40|770.15|767.29|771.34|768.48|771.34|768.48|769.91|767.05|0
1646831090000|2022-03-09 13:04:50|771.1|768.24|771.1|768.24|771.34|768.48|771.1|768.24|0
1646831100000|2022-03-09 13:05:00|771.34|768.48|770.86|768|771.58|768.72|770.86|768|0
1646831110000|2022-03-09 13:05:10|771.58|768.72|771.1|768.24|771.58|768.72|771.1|768.24|0
1646831120000|2022-03-09 13:05:20|770.99|768.13|771.34|768.48|771.34|768.48|770.99|768.13|0
1646831130000|2022-03-09 13:05:30|771.1|768.24|771.82|768.96|771.82|768.96|771.1|768.24|0
1646831140000|2022-03-09 13:05:40|772.06|769.2|773.02|770.16|773.02|770.16|771.82|768.96|0
1646831150000|2022-03-09 13:05:50|772.78|769.92|772.33|769.47|773.02|770.16|772.33|769.47|0
1646831160000|2022-03-09 13:06:00|772.68|769.82|773.11|770.25|773.11|770.25|772.44|769.58|0
1646831170000|2022-03-09 13:06:10|772.87|770.01|772.28|769.42|772.87|770.01|772.28|769.42|0
1646831180000|2022-03-09 13:06:20|771.19|768.33|771.67|768.81|771.67|768.81|770.71|767.85|0
1646831190000|2022-03-09 13:06:30|772.04|769.18|771.43|768.57|772.04|769.18|771.43|768.57|0
1646831200000|2022-03-09 13:06:40|771.32|768.46|771.91|769.05|771.91|769.05|771.08|768.22|0
1646831210000|2022-03-09 13:06:50|771.8|768.94|771.67|768.81|771.8|768.94|771.43|768.57|0
1646831220000|2022-03-09 13:07:00|771.8|768.94|771.43|768.57|771.8|768.94|771.32|768.46|0
1646831230000|2022-03-09 13:07:10|771.32|768.46|771.19|768.33|771.67|768.81|771.19|768.33|0
1646831240000|2022-03-09 13:07:20|770.95|768.09|770.71|767.85|770.95|768.09|770.71|767.85|0
1646831250000|2022-03-09 13:07:30|770.6|767.74|771.43|768.57|771.43|768.57|770.6|767.74|0
1646831260000|2022-03-09 13:07:40|770.71|767.85|770.6|767.74|770.71|767.85|770.47|767.61|0
1646831270000|2022-03-09 13:07:50|770.47|767.61|770.95|768.09|770.95|768.09|770.23|767.37|0
1646831280000|2022-03-09 13:08:00|770.84|767.98|770.95|768.09|771.08|768.22|770.84|767.98|0
1646831290000|2022-03-09 13:08:10|770.84|767.98|770.36|767.5|770.84|767.98|770.23|767.37|0
1646831300000|2022-03-09 13:08:20|769.99|767.13|769.99|767.13|769.99|767.13|769.88|767.02|0
1646831310000|2022-03-09 13:08:30|769.88|767.02|770.47|767.61|770.47|767.61|769.88|767.02|0
1646831320000|2022-03-09 13:08:40|770.23|767.37|769.99|767.13|770.23|767.37|769.99|767.13|0
1646831330000|2022-03-09 13:08:50|770.23|767.37|769.88|767.02|770.23|767.37|769.88|767.02|0
1646831340000|2022-03-09 13:09:00|770.12|767.26|770.23|767.37|770.23|767.37|770.12|767.26|0
1646831350000|2022-03-09 13:09:10|770.95|768.09|771.19|768.33|771.19|768.33|770.84|767.98|0
1646831360000|2022-03-09 13:09:20|770.71|767.85|769.64|766.78|770.71|767.85|769.64|766.78|0
1646831370000|2022-03-09 13:09:30|769.75|766.89|769.27|766.41|769.75|766.89|769.27|766.41|0
1646831380000|2022-03-09 13:09:40|769.03|766.17|769.27|766.41|769.27|766.41|768.55|765.69|0
1646831390000|2022-03-09 13:09:50|768.79|765.93|768.44|765.58|768.79|765.93|768.31|765.45|0
1646831400000|2022-03-09 13:10:00|768.55|765.69|768.79|765.93|768.79|765.93|768.55|765.69|0
1646831410000|2022-03-09 13:10:10|768.92|766.06|768.55|765.69|768.92|766.06|768.07|765.21|0
1646831420000|2022-03-09 13:10:20|768.31|765.45|768.31|765.45|768.55|765.69|767.83|764.97|0
1646831430000|2022-03-09 13:10:30|768.55|765.69|768.31|765.45|768.55|765.69|768.07|765.21|0
1646831440000|2022-03-09 13:10:40|767.83|764.97|767.72|764.86|767.96|765.1|767.72|764.86|0
1646831450000|2022-03-09 13:10:50|767.59|764.73|768.07|765.21|768.07|765.21|767.35|764.49|0
1646831460000|2022-03-09 13:11:00|768.2|765.34|769.03|766.17|769.03|766.17|768.2|765.34|0
1646831470000|2022-03-09 13:11:10|768.55|765.69|768.79|765.93|768.92|766.06|768.55|765.69|0
1646831480000|2022-03-09 13:11:20|769.03|766.17|769.03|766.17|769.27|766.41|769.03|766.17|0
1646831490000|2022-03-09 13:11:30|769.27|766.41|768.55|765.69|769.27|766.41|768.55|765.69|0
1646831500000|2022-03-09 13:11:40|768.92|766.06|768.55|765.69|768.92|766.06|768.55|765.69|0
1646831510000|2022-03-09 13:11:50|768.79|765.93|768.79|765.93|768.92|766.06|768.79|765.93|0
1646831520000|2022-03-09 13:12:00|768.55|765.69|768.79|765.93|768.79|765.93|768.55|765.69|0
1646831530000|2022-03-09 13:12:10|768.92|766.06|769.51|766.65|769.51|766.65|768.92|766.06|0
1646831540000|2022-03-09 13:12:20|770.12|767.26|771.08|768.22|771.08|768.22|769.75|766.89|0
1646831550000|2022-03-09 13:12:30|771.19|768.33|770.95|768.09|771.43|768.57|770.95|768.09|0
1646831560000|2022-03-09 13:12:40|771.19|768.33|771.43|768.57|771.67|768.81|771.19|768.33|0
1646831570000|2022-03-09 13:12:50|771.67|768.81|771.43|768.57|771.91|769.05|771.43|768.57|0
1646831580000|2022-03-09 13:13:00|771.91|769.05|772.63|769.77|772.63|769.77|771.91|769.05|0
1646831590000|2022-03-09 13:13:10|772.52|769.66|771.8|768.94|772.63|769.77|771.8|768.94|0
1646831600000|2022-03-09 13:13:20|772.04|769.18|772.39|769.53|772.39|769.53|772.04|769.18|0
1646831610000|2022-03-09 13:13:30|772.15|769.29|772.39|769.53|772.39|769.53|772.15|769.29|0
1646831620000|2022-03-09 13:13:40|772.63|769.77|772.63|769.77|772.76|769.9|772.63|769.77|0
1646831630000|2022-03-09 13:13:50|772.39|769.53|771.91|769.05|772.39|769.53|771.8|768.94|0
1646831640000|2022-03-09 13:14:00|772.15|769.29|772.63|769.77|772.63|769.77|772.15|769.29|0
1646831650000|2022-03-09 13:14:10|772.04|769.18|772.39|769.53|772.39|769.53|771.91|769.05|0
1646831660000|2022-03-09 13:14:20|772.63|769.77|772.52|769.66|772.76|769.9|772.52|769.66|0
1646831670000|2022-03-09 13:14:30|772.15|769.29|772.39|769.53|772.63|769.77|771.8|768.94|0
1646831680000|2022-03-09 13:14:40|773.11|770.25|773.83|770.97|773.96|771.1|773.11|770.25|0
1646831690000|2022-03-09 13:14:50|773.59|770.73|773.35|770.49|773.83|770.97|773.35|770.49|0
1646831700000|2022-03-09 13:15:00|773.11|770.25|771.32|768.46|773.24|770.38|771.32|768.46|0
1646831710000|2022-03-09 13:15:10|771.19|768.33|771.91|769.05|771.91|769.05|770.71|767.85|0
1646831720000|2022-03-09 13:15:20|771.8|768.94|771.67|768.81|772.04|769.18|771.43|768.57|0
1646831730000|2022-03-09 13:15:30|772.15|769.29|771.67|768.81|772.15|769.29|771.67|768.81|0
1646831740000|2022-03-09 13:15:40|771.56|768.7|771.43|768.57|771.67|768.81|771.43|768.57|0
1646831750000|2022-03-09 13:15:50|771.56|768.7|772.52|769.66|772.52|769.66|771.56|768.7|0
1646831760000|2022-03-09 13:16:00|772.39|769.53|772.63|769.77|772.63|769.77|772.15|769.29|0
1646831770000|2022-03-09 13:16:10|773.11|770.25|773.35|770.49|773.35|770.49|773.11|770.25|0
1646831780000|2022-03-09 13:16:20|773.11|770.25|772.39|769.53|773.11|770.25|772.15|769.29|0
1646831790000|2022-03-09 13:16:30|772.04|769.18|771.67|768.81|772.04|769.18|771.67|768.81|0
1646831800000|2022-03-09 13:16:40|772.15|769.29|771.91|769.05|772.15|769.29|771.91|769.05|0
1646831810000|2022-03-09 13:16:50|772.15|769.29|772.63|769.77|772.63|769.77|772.15|769.29|0
1646831820000|2022-03-09 13:17:00|772.76|769.9|772.39|769.53|772.76|769.9|772.39|769.53|0
1646831830000|2022-03-09 13:17:10|772.15|769.29|772.15|769.29|772.39|769.53|772.15|769.29|0
1646831840000|2022-03-09 13:17:20|772.39|769.53|772.63|769.77|772.63|769.77|772.15|769.29|0
1646831850000|2022-03-09 13:17:30|772.52|769.66|771.56|768.7|772.52|769.66|771.56|768.7|0
1646831860000|2022-03-09 13:17:40|771.43|768.57|771.19|768.33|771.43|768.57|771.19|768.33|0
1646831870000|2022-03-09 13:17:50|771.43|768.57|771.91|769.05|771.91|769.05|771.43|768.57|0
1646831880000|2022-03-09 13:18:00|771.56|768.7|771.43|768.57|771.56|768.7|771.43|768.57|0
1646831890000|2022-03-09 13:18:10|771.67|768.81|771.19|768.33|771.67|768.81|771.19|768.33|0
1646831900000|2022-03-09 13:18:20|771.32|768.46|771.32|768.46|771.32|768.46|771.32|768.46|0
1646831910000|2022-03-09 13:18:30|771.19|768.33|771.67|768.81|771.67|768.81|771.19|768.33|0
1646831920000|2022-03-09 13:18:40|771.43|768.57|771.43|768.57|771.67|768.81|771.32|768.46|0
1646831930000|2022-03-09 13:18:50|771.19|768.33|770.95|768.09|771.19|768.33|770.95|768.09|0
1646831940000|2022-03-09 13:19:00|770.71|767.85|770.95|768.09|770.95|768.09|770.6|767.74|0
1646831950000|2022-03-09 13:19:10|770.71|767.85|770.71|767.85|770.71|767.85|770.71|767.85|0
1646831960000|2022-03-09 13:19:20|770.6|767.74|770.47|767.61|770.6|767.74|770.23|767.37|0
1646831970000|2022-03-09 13:19:30|770.23|767.37|770.23|767.37|770.23|767.37|770.23|767.37|0
1646831980000|2022-03-09 13:19:40|770.71|767.85|770.47|767.61|770.71|767.85|770.47|767.61|0
1646831990000|2022-03-09 13:19:50|770.95|768.09|770.36|767.5|770.95|768.09|770.36|767.5|0
1646832000000|2022-03-09 13:20:00|770.84|767.98|771.43|768.57|771.43|768.57|770.84|767.98|0
1646832010000|2022-03-09 13:20:10|771.56|768.7|770.95|768.09|771.56|768.7|770.95|768.09|0
1646832020000|2022-03-09 13:20:20|770.71|767.85|770.71|767.85|770.71|767.85|770.47|767.61|0
1646832030000|2022-03-09 13:20:30|770.84|767.98|770.71|767.85|770.84|767.98|770.71|767.85|0
1646832040000|2022-03-09 13:20:40|770.95|768.09|770.71|767.85|770.95|768.09|770.71|767.85|0
1646832050000|2022-03-09 13:20:50|770.84|767.98|770.95|768.09|771.19|768.33|770.84|767.98|0
1646832060000|2022-03-09 13:21:00|770.84|767.98|771.67|768.81|771.67|768.81|770.6|767.74|0
1646832070000|2022-03-09 13:21:10|772.28|769.42|772.04|769.18|772.28|769.42|772.04|769.18|0
1646832080000|2022-03-09 13:21:20|772.15|769.29|772.15|769.29|772.15|769.29|771.91|769.05|0
1646832090000|2022-03-09 13:21:30|772.04|769.18|771.43|768.57|772.15|769.29|771.43|768.57|0
1646832100000|2022-03-09 13:21:40|770.95|768.09|771.19|768.33|771.19|768.33|770.95|768.09|0
1646832110000|2022-03-09 13:21:50|771.67|768.81|771.8|768.94|771.91|769.05|771.67|768.81|0
1646832120000|2022-03-09 13:22:00|772.63|769.77|773.35|770.49|773.35|770.49|772.63|769.77|0
1646832130000|2022-03-09 13:22:10|773.59|770.73|773.11|770.25|774.31|771.45|773.11|770.25|0
1646832140000|2022-03-09 13:22:20|773.35|770.49|773.83|770.97|773.83|770.97|773.35|770.49|0
1646832150000|2022-03-09 13:22:30|773.59|770.73|773.35|770.49|773.59|770.73|773.11|770.25|0
1646832160000|2022-03-09 13:22:40|773.48|770.62|773.35|770.49|773.59|770.73|773.35|770.49|0
1646832170000|2022-03-09 13:22:50|773.11|770.25|773.72|770.86|773.83|770.97|773.11|770.25|0
1646832180000|2022-03-09 13:23:00|774.07|771.21|774.55|771.69|774.92|772.06|774.07|771.21|0
1646832190000|2022-03-09 13:23:10|774.07|771.21|774.44|771.58|774.55|771.69|774.07|771.21|0
1646832200000|2022-03-09 13:23:20|774.2|771.34|774.79|771.93|775.03|772.17|774.2|771.34|0
1646832210000|2022-03-09 13:23:30|774.31|771.45|775.03|772.17|775.27|772.41|774.31|771.45|0
1646832220000|2022-03-09 13:23:40|774.92|772.06|775.51|772.65|775.75|772.89|774.92|772.06|0
1646832230000|2022-03-09 13:23:50|775.27|772.41|775.03|772.17|775.27|772.41|775.03|772.17|0
1646832240000|2022-03-09 13:24:00|775.27|772.41|774.79|771.93|775.27|772.41|774.79|771.93|0
1646832250000|2022-03-09 13:24:10|774.55|771.69|774.07|771.21|774.79|771.93|773.59|770.73|0
1646832260000|2022-03-09 13:24:20|773.35|770.49|773.35|770.49|773.35|770.49|773.23|770.37|0
1646832270000|2022-03-09 13:24:30|773.11|770.25|772.51|769.65|773.11|770.25|772.51|769.65|0
1646832280000|2022-03-09 13:24:40|772.39|769.53|772.63|769.77|772.63|769.77|772.39|769.53|0
1646832290000|2022-03-09 13:24:50|772.27|769.41|772.27|769.41|772.39|769.53|772.15|769.29|0
1646832300000|2022-03-09 13:25:00|772.15|769.29|772.39|769.53|772.39|769.53|772.15|769.29|0
1646832310000|2022-03-09 13:25:10|773.23|770.37|772.27|769.41|773.23|770.37|772.27|769.41|0
1646832320000|2022-03-09 13:25:20|772.15|769.29|771.79|768.93|772.15|769.29|771.67|768.81|0
1646832330000|2022-03-09 13:25:30|771.67|768.81|769.75|766.89|771.67|768.81|769.75|766.89|0
1646832340000|2022-03-09 13:25:40|769.51|766.65|768.55|765.69|769.51|766.65|768.55|765.69|0
1646832350000|2022-03-09 13:25:50|768.79|765.93|769.16|766.3|769.16|766.3|768.68|765.82|0
1646832360000|2022-03-09 13:26:00|769.27|766.41|769.75|766.89|769.75|766.89|769.03|766.17|0
1646832370000|2022-03-09 13:26:10|769.51|766.65|769.4|766.54|769.51|766.65|769.27|766.41|0
1646832380000|2022-03-09 13:26:20|769.75|766.89|769.51|766.65|769.75|766.89|769.4|766.54|0
1646832390000|2022-03-09 13:26:30|769.75|766.89|769.75|766.89|769.75|766.89|769.75|766.89|0
1646832400000|2022-03-09 13:26:40|769.87|767.01|769.75|766.89|769.87|767.01|769.64|766.78|0
1646832410000|2022-03-09 13:26:50|769.87|767.01|769.99|767.13|769.99|767.13|769.75|766.89|0
1646832420000|2022-03-09 13:27:00|769.51|766.65|769.51|766.65|769.75|766.89|769.51|766.65|0
1646832430000|2022-03-09 13:27:10|769.03|766.17|769.03|766.17|769.27|766.41|769.03|766.17|0
1646832440000|2022-03-09 13:27:20|768.92|766.06|768.79|765.93|768.92|766.06|768.79|765.93|0
1646832450000|2022-03-09 13:27:30|768.07|765.21|768.31|765.45|768.31|765.45|768.07|765.21|0
1646832460000|2022-03-09 13:27:40|768.55|765.69|769.75|766.89|769.75|766.89|768.31|765.45|0
1646832470000|2022-03-09 13:27:50|768.92|766.06|770.23|767.37|770.23|767.37|768.92|766.06|0
1646832480000|2022-03-09 13:28:00|769.99|767.13|769.99|767.13|770.23|767.37|769.99|767.13|0
1646832490000|2022-03-09 13:28:10|770.23|767.37|770.47|767.61|770.47|767.61|770.11|767.25|0
1646832500000|2022-03-09 13:28:20|769.99|767.13|770.23|767.37|770.23|767.37|769.75|766.89|0
1646832510000|2022-03-09 13:28:30|769.75|766.89|769.51|766.65|769.75|766.89|769.27|766.41|0
1646832520000|2022-03-09 13:28:40|769.75|766.89|768.07|765.21|769.75|766.89|768.07|765.21|0
1646832530000|2022-03-09 13:28:50|768.2|765.34|768.44|765.58|768.55|765.69|768.2|765.34|0
1646832540000|2022-03-09 13:29:00|768.55|765.69|769.03|766.17|769.03|766.17|768.31|765.45|0
1646832550000|2022-03-09 13:29:10|768.79|765.93|767.35|764.49|768.79|765.93|766.87|764.01|0
1646832560000|2022-03-09 13:29:20|766.87|764.01|766.87|764.01|767.11|764.25|766.63|763.77|0
1646832570000|2022-03-09 13:29:30|767.35|764.49|767.96|765.1|767.96|765.1|767.35|764.49|0
1646832580000|2022-03-09 13:29:40|768.44|765.58|767.96|765.1|768.44|765.58|767.96|765.1|0
1646832590000|2022-03-09 13:29:50|767.83|764.97|767.96|765.1|768.07|765.21|767.83|764.97|0
1646832600000|2022-03-09 13:30:00|767.83|764.97|767.83|764.97|768.07|765.21|767.83|764.97|0
1646832610000|2022-03-09 13:30:10|767.72|764.86|766.63|763.77|767.83|764.97|766.63|763.77|0
1646832620000|2022-03-09 13:30:20|766.39|763.53|766.39|763.53|766.87|764.01|766.39|763.53|0
1646832630000|2022-03-09 13:30:30|767.11|764.25|767.72|764.86|767.83|764.97|767|764.14|0
1646832640000|2022-03-09 13:30:40|767.83|764.97|768.2|765.34|768.2|765.34|767.72|764.86|0
1646832650000|2022-03-09 13:30:50|768.07|765.21|768.55|765.69|768.79|765.93|768.07|765.21|0
1646832660000|2022-03-09 13:31:00|768.44|765.58|767.72|764.86|768.44|765.58|767.72|764.86|0
1646832670000|2022-03-09 13:31:10|767.96|765.1|767.59|764.73|767.96|765.1|767.48|764.62|0
1646832680000|2022-03-09 13:31:20|766.87|764.01|766.28|763.42|766.87|764.01|766.28|763.42|0
1646832690000|2022-03-09 13:31:30|766.15|763.29|766.15|763.29|766.39|763.53|765.91|763.05|0
1646832700000|2022-03-09 13:31:40|766.04|763.18|764.6|761.74|766.04|763.18|764.36|761.5|0
1646832710000|2022-03-09 13:31:50|764.72|761.86|764.6|761.74|764.72|761.86|764.6|761.74|0
1646832720000|2022-03-09 13:32:00|764.48|761.62|764.36|761.5|764.48|761.62|763.52|760.66|0
1646832730000|2022-03-09 13:32:10|764.48|761.62|764.24|761.38|764.48|761.62|764.24|761.38|0
1646832740000|2022-03-09 13:32:20|764.84|761.98|764.48|761.62|764.95|762.09|764.48|761.62|0
1646832750000|2022-03-09 13:32:30|764.36|761.5|763.52|760.66|764.36|761.5|763.04|760.18|0
1646832760000|2022-03-09 13:32:40|763.64|760.78|763.64|760.78|763.76|760.9|763.64|760.78|0
1646832770000|2022-03-09 13:32:50|764.24|761.38|764.48|761.62|764.48|761.62|764.24|761.38|0
1646832780000|2022-03-09 13:33:00|764|761.14|764.24|761.38|764.24|761.38|763.76|760.9|0
1646832790000|2022-03-09 13:33:10|764.95|762.09|764.24|761.38|764.95|762.09|763.76|760.9|0
1646832800000|2022-03-09 13:33:20|763.76|760.9|763.04|760.18|763.76|760.9|763.04|760.18|0
1646832810000|2022-03-09 13:33:30|763.28|760.42|762.8|759.94|763.28|760.42|762.8|759.94|0
1646832820000|2022-03-09 13:33:40|762.56|759.7|762.32|759.46|762.56|759.7|762.08|759.22|0
1646832830000|2022-03-09 13:33:50|762.08|759.22|761.84|758.98|762.56|759.7|761.84|758.98|0
1646832840000|2022-03-09 13:34:00|762.08|759.22|760.64|757.78|762.08|759.22|760.64|757.78|0
1646832850000|2022-03-09 13:34:10|761.12|758.26|761.36|758.5|761.73|758.87|761.12|758.26|0
1646832860000|2022-03-09 13:34:20|761.6|758.74|761.84|758.98|761.84|758.98|761.6|758.74|0
1646832870000|2022-03-09 13:34:30|762.08|759.22|762.8|759.94|762.8|759.94|762.08|759.22|0
1646832880000|2022-03-09 13:34:40|762.56|759.7|762.32|759.46|762.56|759.7|762.32|759.46|0
1646832890000|2022-03-09 13:34:50|762.2|759.34|762.56|759.7|762.56|759.7|762.2|759.34|0
1646832900000|2022-03-09 13:35:00|762.8|759.94|762.32|759.46|762.8|759.94|762.32|759.46|0
1646832910000|2022-03-09 13:35:10|761.36|758.5|762.08|759.22|762.08|759.22|761.12|758.26|0
1646832920000|2022-03-09 13:35:20|762.68|759.82|763.52|760.66|763.52|760.66|762.68|759.82|0
1646832930000|2022-03-09 13:35:30|763.28|760.42|763.4|760.54|763.76|760.9|763.28|760.42|0
1646832940000|2022-03-09 13:35:40|763.64|760.78|764|761.14|764|761.14|763.4|760.54|0
1646832950000|2022-03-09 13:35:50|764.24|761.38|764.6|761.74|764.6|761.74|764.24|761.38|0
1646832960000|2022-03-09 13:36:00|764.95|762.09|764.36|761.5|764.95|762.09|764|761.14|0
1646832970000|2022-03-09 13:36:10|764.48|761.62|764.95|762.09|764.95|762.09|764.48|761.62|0
1646832980000|2022-03-09 13:36:20|764.71|761.85|764.71|761.85|764.71|761.85|764.48|761.62|0
1646832990000|2022-03-09 13:36:30|764.95|762.09|764.71|761.85|764.95|762.09|764.71|761.85|0
1646833000000|2022-03-09 13:36:40|764.95|762.09|765.19|762.33|765.32|762.46|764.95|762.09|0
1646833010000|2022-03-09 13:36:50|765.43|762.57|764.48|761.62|765.43|762.57|764.48|761.62|0
1646833020000|2022-03-09 13:37:00|764|761.14|764.24|761.38|764.24|761.38|764|761.14|0
1646833030000|2022-03-09 13:37:10|764.6|761.74|764.71|761.85|764.71|761.85|764.6|761.74|0
1646833040000|2022-03-09 13:37:20|764.48|761.62|764.95|762.09|765.08|762.22|764.48|761.62|0
1646833050000|2022-03-09 13:37:30|765.19|762.33|765.19|762.33|765.43|762.57|765.19|762.33|0
1646833060000|2022-03-09 13:37:40|765.43|762.57|765.43|762.57|765.67|762.81|765.43|762.57|0
1646833070000|2022-03-09 13:37:50|765.67|762.81|765.67|762.81|765.67|762.81|765.67|762.81|0
1646833080000|2022-03-09 13:38:00|765.43|762.57|765.43|762.57|765.56|762.7|765.43|762.57|0
1646833090000|2022-03-09 13:38:10|764.84|761.98|765.67|762.81|765.67|762.81|764.84|761.98|0
1646833110000|2022-03-09 13:38:30|767.35|764.49|767.11|764.25|767.35|764.49|767.11|764.25|0
1646833120000|2022-03-09 13:38:40|767.35|764.49|766.87|764.01|767.35|764.49|766.87|764.01|0
1646833130000|2022-03-09 13:38:50|766.63|763.77|766.39|763.53|766.63|763.77|766.39|763.53|0
1646833140000|2022-03-09 13:39:00|766.87|764.01|765.67|762.81|766.87|764.01|765.67|762.81|0
1646833150000|2022-03-09 13:39:10|765.91|763.05|766.63|763.77|766.63|763.77|765.91|763.05|0
1646833160000|2022-03-09 13:39:20|766.87|764.01|767.83|764.97|767.83|764.97|766.87|764.01|0
1646833170000|2022-03-09 13:39:30|767.72|764.86|767.35|764.49|767.72|764.86|767.11|764.25|0
1646833180000|2022-03-09 13:39:40|767.59|764.73|767.35|764.49|767.59|764.73|767.35|764.49|0
1646833190000|2022-03-09 13:39:50|767.59|764.73|767.59|764.73|767.83|764.97|767.59|764.73|0
1646833200000|2022-03-09 13:40:00|767.35|764.49|767.24|764.38|767.59|764.73|767.24|764.38|0
1646833210000|2022-03-09 13:40:10|767.59|764.73|767.48|764.62|767.83|764.97|767.11|764.25|0
1646833220000|2022-03-09 13:40:20|767.59|764.73|767.59|764.73|767.59|764.73|767.35|764.49|0
1646833230000|2022-03-09 13:40:30|767.83|764.97|767.59|764.73|768.31|765.45|767.59|764.73|0
1646833240000|2022-03-09 13:40:40|767.11|764.25|767.71|764.85|767.71|764.85|767.11|764.25|0
1646833250000|2022-03-09 13:40:50|767.59|764.73|767.71|764.85|767.71|764.85|767.59|764.73|0
1646833260000|2022-03-09 13:41:00|767.59|764.73|767.83|764.97|768.07|765.21|767.59|764.73|0
1646833270000|2022-03-09 13:41:10|768.07|765.21|768.07|765.21|768.07|765.21|768.07|765.21|0
1646833280000|2022-03-09 13:41:20|768.43|765.57|769.51|766.65|769.51|766.65|768.31|765.45|0
1646833290000|2022-03-09 13:41:30|769.75|766.89|769.99|767.13|769.99|767.13|769.75|766.89|0
1646833300000|2022-03-09 13:41:40|769.75|766.89|769.75|766.89|769.75|766.89|769.51|766.65|0
1646833310000|2022-03-09 13:41:50|770.23|767.37|770.47|767.61|770.47|767.61|769.99|767.13|0
1646833320000|2022-03-09 13:42:00|770.71|767.85|771.43|768.57|771.43|768.57|770.71|767.85|0
1646833330000|2022-03-09 13:42:10|771.31|768.45|771.19|768.33|771.43|768.57|771.19|768.33|0
1646833340000|2022-03-09 13:42:20|771.67|768.81|771.31|768.45|771.67|768.81|771.31|768.45|0
1646833350000|2022-03-09 13:42:30|771.19|768.33|772.15|769.29|772.15|769.29|771.19|768.33|0
1646833360000|2022-03-09 13:42:40|771.91|769.05|771.07|768.21|771.91|769.05|771.07|768.21|0
1646833370000|2022-03-09 13:42:50|771.19|768.33|771.19|768.33|771.55|768.69|771.19|768.33|0
1646833380000|2022-03-09 13:43:00|770.83|767.97|770.23|767.37|770.83|767.97|770.23|767.37|0
1646833390000|2022-03-09 13:43:10|769.99|767.13|770.23|767.37|770.23|767.37|769.99|767.13|0
1646833400000|2022-03-09 13:43:20|769.99|767.13|769.99|767.13|769.99|767.13|769.99|767.13|0
1646833410000|2022-03-09 13:43:30|770.23|767.37|770.23|767.37|770.23|767.37|770.23|767.37|0
1646833420000|2022-03-09 13:43:40|770.35|767.49|770.23|767.37|770.35|767.49|769.99|767.13|0
1646833430000|2022-03-09 13:43:50|769.99|767.13|770.23|767.37|770.23|767.37|769.99|767.13|0
1646833440000|2022-03-09 13:44:00|769.99|767.13|769.51|766.65|769.99|767.13|769.51|766.65|0
1646833450000|2022-03-09 13:44:10|769.39|766.53|769.27|766.41|769.39|766.53|769.27|766.41|0
1646833460000|2022-03-09 13:44:20|769.15|766.29|770.23|767.37|770.23|767.37|769.03|766.17|0
1646833470000|2022-03-09 13:44:30|769.99|767.13|770.47|767.61|770.47|767.61|769.99|767.13|0
1646833480000|2022-03-09 13:44:40|770.71|767.85|771.43|768.57|771.43|768.57|770.71|767.85|0
1646833490000|2022-03-09 13:44:50|771.19|768.33|771.19|768.33|771.43|768.57|771.19|768.33|0
1646833500000|2022-03-09 13:45:00|771.31|768.45|771.19|768.33|771.31|768.45|770.95|768.09|0
1646833510000|2022-03-09 13:45:10|770.95|768.09|770.95|768.09|770.95|768.09|770.95|768.09|0
1646833520000|2022-03-09 13:45:20|771.19|768.33|771.43|768.57|771.43|768.57|771.19|768.33|0
1646833530000|2022-03-09 13:45:30|771.31|768.45|771.67|768.81|771.91|769.05|771.31|768.45|0
1646833540000|2022-03-09 13:45:40|771.91|769.05|772.15|769.29|772.39|769.53|771.91|769.05|0
1646833550000|2022-03-09 13:45:50|771.91|769.05|770.95|768.09|771.91|769.05|770.95|768.09|0
1646833560000|2022-03-09 13:46:00|770.71|767.85|770.23|767.37|770.71|767.85|770.23|767.37|0
1646833570000|2022-03-09 13:46:10|770.11|767.25|770.35|767.49|770.47|767.61|770.11|767.25|0
1646833580000|2022-03-09 13:46:20|770.42|767.56|770.55|767.69|770.66|767.8|770.42|767.56|0
1646833590000|2022-03-09 13:46:30|770.66|767.8|770.9|768.04|770.9|768.04|770.66|767.8|0
1646833600000|2022-03-09 13:46:40|770.66|767.8|770.42|767.56|770.66|767.8|770.42|767.56|0
1646833610000|2022-03-09 13:46:50|770.66|767.8|770.66|767.8|770.66|767.8|770.66|767.8|0
1646833620000|2022-03-09 13:47:00|770.42|767.56|770.42|767.56|770.42|767.56|770.42|767.56|0
1646833630000|2022-03-09 13:47:10|770.18|767.32|770.18|767.32|770.18|767.32|769.7|766.84|0
1646833640000|2022-03-09 13:47:20|769.94|767.08|770.07|767.21|770.07|767.21|769.94|767.08|0
1646833650000|2022-03-09 13:47:30|770.18|767.32|770.42|767.56|770.42|767.56|770.18|767.32|0
1646833660000|2022-03-09 13:47:40|770.66|767.8|771.27|768.41|771.27|768.41|770.66|767.8|0
1646833670000|2022-03-09 13:47:50|771.38|768.52|771.86|769|771.86|769|771.38|768.52|0
1646833680000|2022-03-09 13:48:00|771.98|769.12|771.38|768.52|771.98|769.12|771.14|768.28|0
1646833690000|2022-03-09 13:48:10|771.14|768.28|770.79|767.93|771.14|768.28|770.79|767.93|0
1646833700000|2022-03-09 13:48:20|770.66|767.8|769.94|767.08|770.66|767.8|769.94|767.08|0
1646833710000|2022-03-09 13:48:30|769.22|766.36|768.98|766.12|769.22|766.36|768.87|766.01|0
1646833720000|2022-03-09 13:48:40|768.63|765.77|768.87|766.01|768.98|766.12|768.63|765.77|0
1646833730000|2022-03-09 13:48:50|768.74|765.88|768.74|765.88|768.87|766.01|768.74|765.88|0
1646833740000|2022-03-09 13:49:00|768.5|765.64|768.39|765.53|768.5|765.64|768.39|765.53|0
1646833750000|2022-03-09 13:49:10|768.03|765.17|768.15|765.29|768.15|765.29|768.03|765.17|0
1646833760000|2022-03-09 13:49:20|768.03|765.17|768.27|765.41|768.27|765.41|767.79|764.93|0
1646833770000|2022-03-09 13:49:30|768.03|765.17|768.87|766.01|768.87|766.01|768.03|765.17|0
1646833780000|2022-03-09 13:49:40|768.74|765.88|768.27|765.41|768.74|765.88|768.27|765.41|0
1646833790000|2022-03-09 13:49:50|768.03|765.17|768.5|765.64|768.5|765.64|768.03|765.17|0
1646833800000|2022-03-09 13:50:00|768.74|765.88|768.5|765.64|769.22|766.36|768.5|765.64|0
1646833810000|2022-03-09 13:50:10|768.03|765.17|768.03|765.17|768.27|765.41|768.03|765.17|0
1646833820000|2022-03-09 13:50:20|767.79|764.93|767.55|764.69|767.79|764.93|767.55|764.69|0
1646833830000|2022-03-09 13:50:30|768.03|765.17|768.03|765.17|768.03|765.17|767.79|764.93|0
1646833840000|2022-03-09 13:50:40|768.26|765.4|768.15|765.29|768.26|765.4|768.03|765.17|0
1646833850000|2022-03-09 13:50:50|768.39|765.53|768.5|765.64|768.5|765.64|768.39|765.53|0
1646833860000|2022-03-09 13:51:00|768.03|765.17|768.5|765.64|768.63|765.77|768.03|765.17|0
1646833870000|2022-03-09 13:51:10|768.98|766.12|768.74|765.88|768.98|766.12|768.74|765.88|0
1646833880000|2022-03-09 13:51:20|769.46|766.6|769.46|766.6|769.46|766.6|769.35|766.49|0
1646833890000|2022-03-09 13:51:30|769.35|766.49|769.7|766.84|769.7|766.84|769.35|766.49|0
1646833900000|2022-03-09 13:51:40|770.18|767.32|770.31|767.45|770.31|767.45|770.18|767.32|0
1646833910000|2022-03-09 13:51:50|770.18|767.32|770.66|767.8|770.66|767.8|769.7|766.84|0
1646833920000|2022-03-09 13:52:00|770.42|767.56|771.86|769|771.86|769|770.42|767.56|0
1646833930000|2022-03-09 13:52:10|771.62|768.76|772.46|769.6|772.46|769.6|771.62|768.76|0
1646833940000|2022-03-09 13:52:20|772.22|769.36|772.34|769.48|772.58|769.72|772.1|769.24|0
1646833950000|2022-03-09 13:52:30|772.1|769.24|772.1|769.24|772.34|769.48|771.86|769|0
1646833960000|2022-03-09 13:52:40|772.34|769.48|773.06|770.2|773.06|770.2|772.34|769.48|0
1646833970000|2022-03-09 13:52:50|773.54|770.68|772.82|769.96|773.54|770.68|772.82|769.96|0
1646833980000|2022-03-09 13:53:00|772.94|770.08|772.82|769.96|772.94|770.08|772.46|769.6|0
1646833990000|2022-03-09 13:53:10|772.94|770.08|773.3|770.44|773.42|770.56|772.94|770.08|0
1646834000000|2022-03-09 13:53:20|773.78|770.92|773.78|770.92|773.9|771.04|773.78|770.92|0
1646834010000|2022-03-09 13:53:30|773.3|770.44|773.78|770.92|773.78|770.92|773.3|770.44|0
1646834020000|2022-03-09 13:53:40|774.02|771.16|773.54|770.68|774.02|771.16|773.54|770.68|0
1646834030000|2022-03-09 13:53:50|773.78|770.92|773.78|770.92|774.02|771.16|773.78|770.92|0
1646834040000|2022-03-09 13:54:00|773.54|770.68|773.78|770.92|773.78|770.92|773.54|770.68|0
1646834050000|2022-03-09 13:54:10|774.02|771.16|773.54|770.68|774.02|771.16|773.54|770.68|0
1646834060000|2022-03-09 13:54:20|773.3|770.44|773.54|770.68|773.54|770.68|773.3|770.44|0
1646834070000|2022-03-09 13:54:30|773.3|770.44|773.3|770.44|773.3|770.44|773.18|770.32|0
1646834080000|2022-03-09 13:54:40|773.78|770.92|774.02|771.16|774.02|771.16|773.78|770.92|0
1646834090000|2022-03-09 13:54:50|773.78|770.92|773.3|770.44|773.78|770.92|773.3|770.44|0
1646834100000|2022-03-09 13:55:00|773.42|770.56|773.06|770.2|773.42|770.56|773.06|770.2|0
1646834110000|2022-03-09 13:55:10|772.7|769.84|773.06|770.2|773.06|770.2|772.7|769.84|0
1646834120000|2022-03-09 13:55:20|772.82|769.96|773.06|770.2|773.06|770.2|772.82|769.96|0
1646834130000|2022-03-09 13:55:30|773.3|770.44|773.54|770.68|773.54|770.68|773.3|770.44|0
1646834140000|2022-03-09 13:55:40|773.78|770.92|774.5|771.64|774.5|771.64|773.78|770.92|0
1646834150000|2022-03-09 13:55:50|774.74|771.88|774.5|771.64|774.74|771.88|774.5|771.64|0
1646834160000|2022-03-09 13:56:00|774.38|771.52|774.38|771.52|774.5|771.64|774.38|771.52|0
1646834170000|2022-03-09 13:56:10|774.5|771.64|774.5|771.64|774.5|771.64|774.26|771.4|0
1646834180000|2022-03-09 13:56:20|774.26|771.4|774.5|771.64|774.74|771.88|774.26|771.4|0
1646834190000|2022-03-09 13:56:30|774.74|771.88|774.86|772|774.86|772|774.5|771.64|0
1646834200000|2022-03-09 13:56:40|774.98|772.12|774.98|772.12|775.46|772.6|774.98|772.12|0
1646834210000|2022-03-09 13:56:50|774.86|772|774.86|772|774.86|772|774.86|772|0
1646834220000|2022-03-09 13:57:00|774.74|771.88|774.74|771.88|774.86|772|774.74|771.88|0
1646834230000|2022-03-09 13:57:10|775.22|772.36|775.46|772.6|775.46|772.6|775.22|772.36|0
1646834240000|2022-03-09 13:57:20|775.58|772.72|775.94|773.08|775.94|773.08|775.58|772.72|0
1646834250000|2022-03-09 13:57:30|775.7|772.84|774.98|772.12|775.7|772.84|774.98|772.12|0
1646834260000|2022-03-09 13:57:40|775.22|772.36|774.74|771.88|775.22|772.36|774.74|771.88|0
1646834270000|2022-03-09 13:57:50|774.5|771.64|773.3|770.44|774.5|771.64|773.3|770.44|0
1646834280000|2022-03-09 13:58:00|773.06|770.2|773.54|770.68|773.54|770.68|773.06|770.2|0
1646834290000|2022-03-09 13:58:10|774.26|771.4|773.78|770.92|774.26|771.4|773.78|770.92|0
1646834300000|2022-03-09 13:58:20|774.02|771.16|774.74|771.88|774.74|771.88|774.02|771.16|0
1646834310000|2022-03-09 13:58:30|774.98|772.12|775.1|772.24|775.1|772.24|774.98|772.12|0
1646834320000|2022-03-09 13:58:40|775.22|772.36|775.22|772.36|775.22|772.36|774.98|772.12|0
1646834330000|2022-03-09 13:58:50|775.34|772.48|775.46|772.6|775.46|772.6|775.34|772.48|0
1646834340000|2022-03-09 13:59:00|775.22|772.36|775.94|773.08|775.94|773.08|775.22|772.36|0
1646834350000|2022-03-09 13:59:10|775.82|772.96|775.7|772.84|775.82|772.96|775.46|772.6|0
1646834360000|2022-03-09 13:59:20|775.46|772.6|776.06|773.2|776.06|773.2|775.46|772.6|0
1646834370000|2022-03-09 13:59:30|776.18|773.32|777.62|774.76|777.62|774.76|776.18|773.32|0
1646834380000|2022-03-09 13:59:40|776.66|773.8|776.78|773.92|776.9|774.04|776.42|773.56|0
1646834390000|2022-03-09 13:59:50|776.9|774.04|776.66|773.8|777.14|774.28|776.66|773.8|0
1646834400000|2022-03-09 14:00:00|776.9|774.04|776.9|774.04|776.9|774.04|776.9|774.04|0
1646834410000|2022-03-09 14:00:10|777.14|774.28|776.9|774.04|777.38|774.52|776.9|774.04|0
1646834420000|2022-03-09 14:00:20|777.02|774.16|776.18|773.32|777.14|774.28|776.18|773.32|0
1646834430000|2022-03-09 14:00:30|777.14|774.28|777.38|774.52|777.38|774.52|776.9|774.04|0
1646834440000|2022-03-09 14:00:40|778.1|775.24|778.34|775.48|778.58|775.72|778.1|775.24|0
1646834450000|2022-03-09 14:00:50|778.58|775.72|779.78|776.92|779.78|776.92|778.58|775.72|0
1646834460000|2022-03-09 14:01:00|779.42|776.56|778.82|775.96|779.42|776.56|778.82|775.96|0
1646834470000|2022-03-09 14:01:10|778.58|775.72|778.34|775.48|778.58|775.72|778.34|775.48|0
1646834480000|2022-03-09 14:01:20|778.58|775.72|779.06|776.2|779.06|776.2|778.34|775.48|0
1646834490000|2022-03-09 14:01:30|778.58|775.72|778.1|775.24|778.58|775.72|778.1|775.24|0
1646834500000|2022-03-09 14:01:40|777.86|775|778.58|775.72|778.58|775.72|777.86|775|0
1646834510000|2022-03-09 14:01:50|778.34|775.48|778.1|775.24|778.34|775.48|778.1|775.24|0
1646834520000|2022-03-09 14:02:00|777.62|774.76|776.54|773.68|777.62|774.76|776.54|773.68|0
1646834530000|2022-03-09 14:02:10|776.42|773.56|776.42|773.56|776.66|773.8|776.42|773.56|0
1646834540000|2022-03-09 14:02:20|775.7|772.84|776.06|773.2|776.18|773.32|775.7|772.84|0
1646834550000|2022-03-09 14:02:30|776.42|773.56|776.42|773.56|776.42|773.56|776.42|773.56|0
1646834560000|2022-03-09 14:02:40|776.18|773.32|776.66|773.8|776.9|774.04|775.94|773.08|0
1646834570000|2022-03-09 14:02:50|777.38|774.52|777.62|774.76|777.62|774.76|777.14|774.28|0
1646834580000|2022-03-09 14:03:00|777.86|775|777.62|774.76|778.1|775.24|777.62|774.76|0
1646834590000|2022-03-09 14:03:10|777.38|774.52|777.86|775|777.86|775|777.38|774.52|0
1646834600000|2022-03-09 14:03:20|777.62|774.76|776.9|774.04|777.62|774.76|776.9|774.04|0
1646834610000|2022-03-09 14:03:30|776.3|773.44|776.18|773.32|776.3|773.44|775.94|773.08|0
1646834620000|2022-03-09 14:03:40|775.94|773.08|775.94|773.08|776.18|773.32|775.94|773.08|0
1646834630000|2022-03-09 14:03:50|775.46|772.6|775.22|772.36|775.58|772.72|775.22|772.36|0
1646834640000|2022-03-09 14:04:00|775.46|772.6|775.22|772.36|775.46|772.6|774.98|772.12|0
1646834650000|2022-03-09 14:04:10|774.98|772.12|774.98|772.12|774.98|772.12|774.74|771.88|0
1646834660000|2022-03-09 14:04:20|774.5|771.64|774.26|771.4|774.5|771.64|774.02|771.16|0
1646834670000|2022-03-09 14:04:30|774.5|771.64|774.26|771.4|774.5|771.64|774.26|771.4|0
1646834680000|2022-03-09 14:04:40|774.5|771.64|774.5|771.64|774.5|771.64|774.5|771.64|0
1646834690000|2022-03-09 14:04:50|774.26|771.4|773.54|770.68|774.26|771.4|773.54|770.68|0
1646834700000|2022-03-09 14:05:00|773.3|770.44|773.78|770.92|773.78|770.92|773.3|770.44|0
1646834710000|2022-03-09 14:05:10|773.66|770.8|774.5|771.64|774.5|771.64|773.66|770.8|0
1646834720000|2022-03-09 14:05:20|774.62|771.76|773.9|771.04|774.62|771.76|773.9|771.04|0
1646834730000|2022-03-09 14:05:30|773.54|770.68|774.02|771.16|774.02|771.16|773.54|770.68|0
1646834740000|2022-03-09 14:05:40|773.9|771.04|774.02|771.16|774.02|771.16|773.78|770.92|0
1646834750000|2022-03-09 14:05:50|773.54|770.68|773.54|770.68|773.78|770.92|773.54|770.68|0
1646834770000|2022-03-09 14:06:10|773.66|770.8|773.78|770.92|774.02|771.16|773.66|770.8|0
1646834780000|2022-03-09 14:06:20|774.02|771.16|774.38|771.52|774.38|771.52|774.02|771.16|0
1646834790000|2022-03-09 14:06:30|773.54|770.68|773.54|770.68|773.78|770.92|773.54|770.68|0
1646834800000|2022-03-09 14:06:40|773.78|770.92|773.3|770.44|773.78|770.92|773.18|770.32|0
1646834810000|2022-03-09 14:06:50|773.54|770.68|773.78|770.92|773.78|770.92|773.06|770.2|0
1646834820000|2022-03-09 14:07:00|774.02|771.16|774.74|771.88|774.74|771.88|774.02|771.16|0
1646834830000|2022-03-09 14:07:10|774.5|771.64|775.46|772.6|775.46|772.6|774.5|771.64|0
1646834840000|2022-03-09 14:07:20|775.22|772.36|774.5|771.64|775.22|772.36|774.5|771.64|0
1646834850000|2022-03-09 14:07:30|774.26|771.4|775.22|772.36|775.22|772.36|774.26|771.4|0
1646834860000|2022-03-09 14:07:40|775.1|772.24|775.46|772.6|775.46|772.6|775.1|772.24|0
1646834870000|2022-03-09 14:07:50|775.22|772.36|774.62|771.76|775.22|772.36|774.62|771.76|0
1646834880000|2022-03-09 14:08:00|774.5|771.64|767.3|764.44|774.5|771.64|765.87|763.01|0
1646834890000|2022-03-09 14:08:10|763.24|760.38|759.41|756.55|763.36|760.5|759.41|756.55|0
1646834900000|2022-03-09 14:08:20|759.06|756.2|758.93|756.07|759.41|756.55|758.21|755.35|0
1646834910000|2022-03-09 14:08:30|759.53|756.67|758.69|755.83|759.53|756.67|757.02|754.16|0
1646834920000|2022-03-09 14:08:40|758.93|756.07|758.45|755.59|758.93|756.07|758.21|755.35|0
1646834930000|2022-03-09 14:08:50|760.13|757.27|762.04|759.18|762.04|759.18|760.13|757.27|0
1646834940000|2022-03-09 14:09:00|762.52|759.66|763.24|760.38|763.95|761.09|762.52|759.66|0
1646834950000|2022-03-09 14:09:10|763.71|760.85|762.52|759.66|763.71|760.85|762.52|759.66|0
1646834960000|2022-03-09 14:09:20|760.6|757.74|759.65|756.79|760.73|757.87|759.65|756.79|0
1646834970000|2022-03-09 14:09:30|759.41|756.55|759.89|757.03|760.37|757.51|759.41|756.55|0
1646834980000|2022-03-09 14:09:40|759.06|756.2|759.41|756.55|759.41|756.55|757.98|755.12|0
1646834990000|2022-03-09 14:09:50|759.29|756.43|756.78|753.92|759.29|756.43|756.78|753.92|0
1646835000000|2022-03-09 14:10:00|755.95|753.09|757.38|754.52|757.74|754.88|755.35|752.49|0
1646835010000|2022-03-09 14:10:10|759.17|756.31|758.45|755.59|760.84|757.98|758.45|755.59|0
1646835020000|2022-03-09 14:10:20|759.89|757.03|759.65|756.79|760.13|757.27|759.65|756.79|0
1646835030000|2022-03-09 14:10:30|760.01|757.15|760.84|757.98|760.84|757.98|759.17|756.31|0
1646835040000|2022-03-09 14:10:40|760.73|757.87|758.21|755.35|760.84|757.98|758.21|755.35|0
1646835050000|2022-03-09 14:10:50|757.97|755.11|758.21|755.35|758.82|755.96|757.97|755.11|0
1646835060000|2022-03-09 14:11:00|757.26|754.4|757.5|754.64|757.5|754.64|757.02|754.16|0
1646835070000|2022-03-09 14:11:10|757.74|754.88|757.02|754.16|757.74|754.88|757.02|754.16|0
1646835080000|2022-03-09 14:11:20|757.97|755.11|755.35|752.49|757.97|755.11|755.35|752.49|0
1646835090000|2022-03-09 14:11:30|755.83|752.97|753.44|750.58|755.83|752.97|753.44|750.58|0
1646835100000|2022-03-09 14:11:40|754.39|751.53|753.92|751.06|754.39|751.53|753.44|750.58|0
1646835110000|2022-03-09 14:11:50|754.63|751.77|752.85|749.99|754.63|751.77|752.85|749.99|0
1646835120000|2022-03-09 14:12:00|754.87|752.01|754.04|751.18|755.11|752.25|754.04|751.18|0
1646835130000|2022-03-09 14:12:10|753.68|750.82|753.8|750.94|754.63|751.77|753.68|750.82|0
1646835140000|2022-03-09 14:12:20|752.37|749.51|753.56|750.7|753.56|750.7|751.77|748.91|0
1646835150000|2022-03-09 14:12:30|754.63|751.77|755.11|752.25|755.71|752.85|754.63|751.77|0
1646835160000|2022-03-09 14:12:40|755.59|752.73|754.39|751.53|755.59|752.73|754.39|751.53|0
1646835170000|2022-03-09 14:12:50|754.28|751.42|755.82|752.96|755.82|752.96|754.28|751.42|0
1646835180000|2022-03-09 14:13:00|755.59|752.73|757.02|754.16|757.5|754.64|755.59|752.73|0
1646835190000|2022-03-09 14:13:10|757.62|754.76|759.05|756.19|759.05|756.19|757.62|754.76|0
1646835200000|2022-03-09 14:13:20|758.69|755.83|757.5|754.64|759.89|757.03|757.5|754.64|0
1646835210000|2022-03-09 14:13:30|761.56|758.7|766.23|763.37|766.23|763.37|759.41|756.55|0
1646835220000|2022-03-09 14:13:40|764.91|762.05|763.36|760.5|764.91|762.05|763.36|760.5|0
1646835230000|2022-03-09 14:13:50|762.52|759.66|765.75|762.89|765.87|763.01|762.52|759.66|0
1646835240000|2022-03-09 14:14:00|766.11|763.25|764.32|761.46|767.19|764.33|764.32|761.46|0
1646835250000|2022-03-09 14:14:10|764.56|761.7|766.35|763.49|766.35|763.49|764.32|761.46|0
1646835260000|2022-03-09 14:14:20|767.3|764.44|767.78|764.92|768.02|765.16|766.82|763.96|0
1646835270000|2022-03-09 14:14:30|768.02|765.16|768.26|765.4|768.74|765.88|767.54|764.68|0
1646835280000|2022-03-09 14:14:40|769.34|766.48|767.43|764.57|769.34|766.48|766.59|763.73|0
1646835290000|2022-03-09 14:14:50|767.06|764.2|766.35|763.49|767.06|764.2|765.87|763.01|0
1646835300000|2022-03-09 14:15:00|766.47|763.61|766.95|764.09|767.78|764.92|765.99|763.13|0
1646835310000|2022-03-09 14:15:10|766.82|763.96|767.67|764.81|767.91|765.05|766.82|763.96|0
1646835320000|2022-03-09 14:15:20|767.19|764.33|766.71|763.85|767.19|764.33|766.23|763.37|0
1646835330000|2022-03-09 14:15:30|766.59|763.73|766.82|763.96|767.06|764.2|766.59|763.73|0
1646835340000|2022-03-09 14:15:40|766.35|763.49|764.67|761.81|766.35|763.49|764.19|761.33|0
1646835350000|2022-03-09 14:15:50|764.79|761.93|763|760.14|764.79|761.93|763|760.14|0
1646835360000|2022-03-09 14:16:00|763.12|760.26|764.43|761.57|764.43|761.57|763|760.14|0
1646835370000|2022-03-09 14:16:10|764.19|761.33|764.19|761.33|764.56|761.7|764.19|761.33|0
1646835380000|2022-03-09 14:16:20|763.71|760.85|762.04|759.18|764.43|761.57|762.04|759.18|0
1646835390000|2022-03-09 14:16:30|762.28|759.42|763|760.14|763|760.14|762.04|759.18|0
1646835400000|2022-03-09 14:16:40|762.76|759.9|763.71|760.85|764.43|761.57|762.76|759.9|0
1646835410000|2022-03-09 14:16:50|764.43|761.57|764.43|761.57|764.91|762.05|763.71|760.85|0
1646835420000|2022-03-09 14:17:00|764.32|761.46|762.76|759.9|764.32|761.46|762.76|759.9|0
1646835430000|2022-03-09 14:17:10|762.99|760.13|762.99|760.13|763.36|760.5|762.52|759.66|0
1646835440000|2022-03-09 14:17:20|764.67|761.81|765.27|762.41|765.39|762.53|764.67|761.81|0
1646835450000|2022-03-09 14:17:30|765.39|762.53|766.11|763.25|766.11|763.25|765.39|762.53|0
1646835460000|2022-03-09 14:17:40|766.35|763.49|767.67|764.81|767.67|764.81|766.23|763.37|0
1646835470000|2022-03-09 14:17:50|767.54|764.68|767.67|764.81|767.78|764.92|767.3|764.44|0
1646835480000|2022-03-09 14:18:00|767.91|765.05|768.39|765.53|768.39|765.53|767.67|764.81|0
1646835490000|2022-03-09 14:18:10|766.59|763.73|767.06|764.2|767.78|764.92|766.59|763.73|0
1646835500000|2022-03-09 14:18:20|766.82|763.96|767.06|764.2|767.78|764.92|766.47|763.61|0
1646835510000|2022-03-09 14:18:30|768.26|765.4|767.78|764.92|768.26|765.4|767.3|764.44|0
1646835520000|2022-03-09 14:18:40|768.02|765.16|768.39|765.53|768.5|765.64|767.78|764.92|0
1646835530000|2022-03-09 14:18:50|767.91|765.05|768.39|765.53|768.39|765.53|767.3|764.44|0
1646835540000|2022-03-09 14:19:00|767.91|765.05|767.78|764.92|768.02|765.16|767.54|764.68|0
1646835550000|2022-03-09 14:19:10|769.22|766.36|769.34|766.48|769.34|766.48|768.5|765.64|0
1646835560000|2022-03-09 14:19:20|768.39|765.53|767.3|764.44|768.39|765.53|767.3|764.44|0
1646835570000|2022-03-09 14:19:30|767.54|764.68|767.3|764.44|767.54|764.68|766.82|763.96|0
1646835580000|2022-03-09 14:19:40|767.78|764.92|768.26|765.4|768.26|765.4|767.67|764.81|0
1646835590000|2022-03-09 14:19:50|768.5|765.64|768.39|765.53|768.5|765.64|767.78|764.92|0
1646835600000|2022-03-09 14:20:00|767.78|764.92|767.54|764.68|768.26|765.4|767.3|764.44|0
1646835610000|2022-03-09 14:20:10|768.26|765.4|768.02|765.16|768.26|765.4|767.78|764.92|0
1646835620000|2022-03-09 14:20:20|768.15|765.29|767.67|764.81|768.15|765.29|767.67|764.81|0
1646835630000|2022-03-09 14:20:30|767.78|764.92|768.02|765.16|768.02|765.16|767.3|764.44|0
1646835640000|2022-03-09 14:20:40|767.78|764.92|766.35|763.49|767.78|764.92|766.35|763.49|0
1646835650000|2022-03-09 14:20:50|766.23|763.37|766.71|763.85|766.71|763.85|766.23|763.37|0
1646835660000|2022-03-09 14:21:00|766.58|763.72|767.43|764.57|767.43|764.57|766.58|763.72|0
1646835670000|2022-03-09 14:21:10|768.5|765.64|768.5|765.64|768.74|765.88|768.39|765.53|0
1646835680000|2022-03-09 14:21:20|769.1|766.24|768.98|766.12|769.7|766.84|768.98|766.12|0
1646835690000|2022-03-09 14:21:30|769.58|766.72|769.34|766.48|769.7|766.84|769.34|766.48|0
1646835700000|2022-03-09 14:21:40|769.22|766.36|769.94|767.08|770.18|767.32|769.22|766.36|0
1646835710000|2022-03-09 14:21:50|769.82|766.96|771.14|768.28|771.14|768.28|769.82|766.96|0
1646835720000|2022-03-09 14:22:00|770.42|767.56|770.54|767.68|770.54|767.68|770.06|767.2|0
1646835730000|2022-03-09 14:22:10|770.42|767.56|770.18|767.32|770.66|767.8|770.18|767.32|0
1646835740000|2022-03-09 14:22:20|770.9|768.04|769.94|767.08|770.9|768.04|769.94|767.08|0
1646835750000|2022-03-09 14:22:30|770.9|768.04|769.94|767.08|770.9|768.04|769.7|766.84|0
1646835760000|2022-03-09 14:22:40|769.82|766.96|770.18|767.32|770.42|767.56|769.7|766.84|0
1646835770000|2022-03-09 14:22:50|770.06|767.2|769.46|766.6|770.06|767.2|769.46|766.6|0
1646835780000|2022-03-09 14:23:00|768.26|765.4|767.78|764.92|768.63|765.77|767.78|764.92|0
1646835790000|2022-03-09 14:23:10|767.54|764.68|767.78|764.92|768.26|765.4|767.54|764.68|0
1646835800000|2022-03-09 14:23:20|768.74|765.88|770.42|767.56|770.42|767.56|768.74|765.88|0
1646835810000|2022-03-09 14:23:30|770.66|767.8|769.82|766.96|770.66|767.8|769.82|766.96|0
1646835820000|2022-03-09 14:23:40|769.94|767.08|770.06|767.2|770.18|767.32|769.7|766.84|0
1646835830000|2022-03-09 14:23:50|769.58|766.72|767.78|764.92|769.58|766.72|767.78|764.92|0
1646835840000|2022-03-09 14:24:00|768.15|765.29|767.78|764.92|768.26|765.4|767.78|764.92|0
1646835850000|2022-03-09 14:24:10|767.54|764.68|766.11|763.25|767.54|764.68|765.99|763.13|0
1646835860000|2022-03-09 14:24:20|765.99|763.13|766.11|763.25|766.34|763.48|765.63|762.77|0
1646835870000|2022-03-09 14:24:30|765.99|763.13|766.11|763.25|766.11|763.25|765.75|762.89|0
1646835880000|2022-03-09 14:24:40|766.34|763.48|765.51|762.65|766.34|763.48|765.51|762.65|0
1646835890000|2022-03-09 14:24:50|765.87|763.01|765.15|762.29|765.87|763.01|765.15|762.29|0
1646835900000|2022-03-09 14:25:00|764.67|761.81|764.19|761.33|764.67|761.81|763.71|760.85|0
1646835910000|2022-03-09 14:25:10|763.84|760.98|763.95|761.09|763.95|761.09|763.47|760.61|0
1646835920000|2022-03-09 14:25:20|763.71|760.85|764.43|761.57|764.43|761.57|763.71|760.85|0
1646835930000|2022-03-09 14:25:30|764.67|761.81|765.15|762.29|765.39|762.53|764.67|761.81|0
1646835940000|2022-03-09 14:25:40|764.91|762.05|764.79|761.93|765.15|762.29|764.79|761.93|0
1646835950000|2022-03-09 14:25:50|764.91|762.05|765.15|762.29|765.15|762.29|764.91|762.05|0
1646835960000|2022-03-09 14:26:00|765.39|762.53|765.51|762.65|765.63|762.77|765.39|762.53|0
1646835970000|2022-03-09 14:26:10|765.39|762.53|764.91|762.05|765.39|762.53|764.91|762.05|0
1646835980000|2022-03-09 14:26:20|765.15|762.29|765.27|762.41|765.27|762.41|765.15|762.29|0
1646835990000|2022-03-09 14:26:30|764.67|761.81|764.91|762.05|765.15|762.29|764.67|761.81|0
1646836000000|2022-03-09 14:26:40|765.15|762.29|764.67|761.81|765.15|762.29|764.67|761.81|0
1646836010000|2022-03-09 14:26:50|764.31|761.45|763.23|760.37|764.31|761.45|763.23|760.37|0
1646836020000|2022-03-09 14:27:00|763.95|761.09|764.08|761.22|764.08|761.22|763.47|760.61|0
1646836030000|2022-03-09 14:27:10|762.99|760.13|763.23|760.37|763.23|760.37|762.52|759.66|0
1646836040000|2022-03-09 14:27:20|762.99|760.13|762.16|759.3|762.99|760.13|762.04|759.18|0
1646836050000|2022-03-09 14:27:30|762.04|759.18|762.52|759.66|762.75|759.89|762.04|759.18|0
1646836060000|2022-03-09 14:27:40|762.75|759.89|763.47|760.61|763.47|760.61|762.75|759.89|0
1646836070000|2022-03-09 14:27:50|763.23|760.37|762.99|760.13|763.23|760.37|762.75|759.89|0
1646836080000|2022-03-09 14:28:00|762.04|759.18|760.84|757.98|762.04|759.18|760.84|757.98|0
1646836090000|2022-03-09 14:28:10|762.04|759.18|763.23|760.37|763.23|760.37|761.92|759.06|0
1646836100000|2022-03-09 14:28:20|763.12|760.26|765.39|762.53|765.39|762.53|763.12|760.26|0
1646836110000|2022-03-09 14:28:30|764.08|761.22|763.23|760.37|764.08|761.22|763.12|760.26|0
1646836120000|2022-03-09 14:28:40|762.75|759.89|762.52|759.66|762.75|759.89|762.28|759.42|0
1646836130000|2022-03-09 14:28:50|762.64|759.78|762.99|760.13|762.99|760.13|762.52|759.66|0
1646836140000|2022-03-09 14:29:00|763.23|760.37|762.88|760.02|763.23|760.37|762.88|760.02|0
1646836150000|2022-03-09 14:29:10|762.75|759.89|762.88|760.02|762.99|760.13|762.75|759.89|0
1646836160000|2022-03-09 14:29:20|762.99|760.13|763.47|760.61|763.6|760.74|762.99|760.13|0
1646836170000|2022-03-09 14:29:30|763.84|760.98|762.51|759.65|763.84|760.98|762.51|759.65|0
1646836180000|2022-03-09 14:29:40|762.4|759.54|762.64|759.78|763.12|760.26|762.4|759.54|0
1646836190000|2022-03-09 14:29:50|761.68|758.82|760.84|757.98|761.68|758.82|760.84|757.98|0
1646836200000|2022-03-09 14:30:00|760.97|758.11|761.44|758.58|762.04|759.18|760.97|758.11|0
1646836210000|2022-03-09 14:30:10|762.51|759.65|761.32|758.46|762.64|759.78|761.32|758.46|0
1646836220000|2022-03-09 14:30:20|760.36|757.5|760.49|757.63|761.32|758.46|760.36|757.5|0
1646836230000|2022-03-09 14:30:30|760.36|757.5|761.8|758.94|761.8|758.94|759.88|757.02|0
1646836240000|2022-03-09 14:30:40|762.99|760.13|763.23|760.37|763.95|761.09|762.99|760.13|0
1646836250000|2022-03-09 14:30:50|764.91|762.05|764.67|761.81|764.91|762.05|764.67|761.81|0
1646836260000|2022-03-09 14:31:00|763.6|760.74|765.63|762.77|765.63|762.77|763.6|760.74|0
1646836270000|2022-03-09 14:31:10|765.03|762.17|765.87|763.01|767.19|764.33|765.03|762.17|0
1646836280000|2022-03-09 14:31:20|766.34|763.48|765.87|763.01|767.3|764.44|765.87|763.01|0
1646836290000|2022-03-09 14:31:30|765.15|762.29|767.78|764.92|768.02|765.16|765.15|762.29|0
1646836300000|2022-03-09 14:31:40|767.43|764.57|769.22|766.36|769.22|766.36|767.43|764.57|0
1646836310000|2022-03-09 14:31:50|769.46|766.6|768.74|765.88|769.46|766.6|768.5|765.64|0
1646836320000|2022-03-09 14:32:00|766.23|763.37|766.58|763.72|767.54|764.68|766.23|763.37|0
1646836330000|2022-03-09 14:32:10|765.99|763.13|764.91|762.05|766.1|763.24|764.91|762.05|0
1646836340000|2022-03-09 14:32:20|762.75|759.89|763.71|760.85|763.84|760.98|762.75|759.89|0
1646836350000|2022-03-09 14:32:30|763.95|761.09|761.56|758.7|763.95|761.09|761.56|758.7|0
1646836360000|2022-03-09 14:32:40|762.28|759.42|764.19|761.33|764.19|761.33|762.28|759.42|0
1646836370000|2022-03-09 14:32:50|764.55|761.69|765.39|762.53|765.63|762.77|764.55|761.69|0
1646836380000|2022-03-09 14:33:00|764.79|761.93|762.99|760.13|764.79|761.93|762.75|759.89|0
1646836390000|2022-03-09 14:33:10|764.91|762.05|765.15|762.29|765.39|762.53|764.91|762.05|0
1646836400000|2022-03-09 14:33:20|764.19|761.33|764.43|761.57|765.03|762.17|764.19|761.33|0
1646836410000|2022-03-09 14:33:30|763.6|760.74|764.91|762.05|764.91|762.05|762.88|760.02|0
1646836420000|2022-03-09 14:33:40|764.67|761.81|768.02|765.16|768.02|765.16|764.67|761.81|0
1646836430000|2022-03-09 14:33:50|766.82|763.96|769.7|766.84|769.7|766.84|766.82|763.96|0
1646836440000|2022-03-09 14:34:00|768.5|765.64|767.06|764.2|768.5|765.64|767.06|764.2|0
1646836450000|2022-03-09 14:34:10|768.02|765.16|766.95|764.09|768.62|765.76|766.95|764.09|0
1646836460000|2022-03-09 14:34:20|765.63|762.77|763.6|760.74|765.86|763|763.6|760.74|0
1646836470000|2022-03-09 14:34:30|765.75|762.89|766.1|763.24|767.54|764.68|765.75|762.89|0
1646836480000|2022-03-09 14:34:40|765.63|762.77|764.55|761.69|765.63|762.77|764.43|761.57|0
1646836490000|2022-03-09 14:34:50|764.43|761.57|765.39|762.53|765.39|762.53|764.43|761.57|0
1646836500000|2022-03-09 14:35:00|766.34|763.48|765.15|762.29|766.34|763.48|764.91|762.05|0
1646836510000|2022-03-09 14:35:10|765.27|762.41|763.47|760.61|765.27|762.41|763.47|760.61|0
1646836520000|2022-03-09 14:35:20|762.99|760.13|763.71|760.85|763.71|760.85|762.04|759.18|0
1646836530000|2022-03-09 14:35:30|764.55|761.69|765.39|762.53|765.39|762.53|764.19|761.33|0
1646836540000|2022-03-09 14:35:40|763.95|761.09|764.67|761.81|764.67|761.81|763.47|760.61|0
1646836550000|2022-03-09 14:35:50|763.47|760.61|767.06|764.2|767.19|764.33|763.47|760.61|0
1646836560000|2022-03-09 14:36:00|766.82|763.96|768.02|765.16|768.98|766.12|766.58|763.72|0
1646836570000|2022-03-09 14:36:10|767.06|764.2|766.82|763.96|768.5|765.64|766.71|763.85|0
1646836580000|2022-03-09 14:36:20|766.58|763.72|766.82|763.96|768.26|765.4|766.58|763.72|0
1646836590000|2022-03-09 14:36:30|768.02|765.16|769.1|766.24|769.7|766.84|767.9|765.04|0
1646836600000|2022-03-09 14:36:40|768.98|766.12|769.22|766.36|769.58|766.72|768.98|766.12|0
1646836610000|2022-03-09 14:36:50|768.5|765.64|771.61|768.75|771.61|768.75|768.5|765.64|0
1646836620000|2022-03-09 14:37:00|771.74|768.88|772.57|769.71|773.42|770.56|771.74|768.88|0
1646836630000|2022-03-09 14:37:10|772.33|769.47|769.82|766.96|772.33|769.47|768.5|765.64|0
1646836640000|2022-03-09 14:37:20|769.1|766.24|768.62|765.76|769.46|766.6|768.14|765.28|0
1646836650000|2022-03-09 14:37:30|769.46|766.6|769.46|766.6|769.82|766.96|768.98|766.12|0
1646836660000|2022-03-09 14:37:40|768.5|765.64|769.22|766.36|769.22|766.36|768.26|765.4|0
1646836670000|2022-03-09 14:37:50|768.98|766.12|767.78|764.92|768.98|766.12|767.54|764.68|0
1646836680000|2022-03-09 14:38:00|766.34|763.48|764.43|761.57|767.06|764.2|764.43|761.57|0
1646836690000|2022-03-09 14:38:10|764.91|762.05|766.71|763.85|766.82|763.96|764.91|762.05|0
1646836700000|2022-03-09 14:38:20|765.39|762.53|763.71|760.85|765.39|762.53|763.47|760.61|0
1646836710000|2022-03-09 14:38:30|763.95|761.09|763.95|761.09|764.19|761.33|763.47|760.61|0
1646836720000|2022-03-09 14:38:40|763.47|760.61|764.19|761.33|764.19|761.33|762.88|760.02|0
1646836730000|2022-03-09 14:38:50|763.95|761.09|764.91|762.05|765.15|762.29|763.95|761.09|0
1646836740000|2022-03-09 14:39:00|765.62|762.76|765.39|762.53|766.1|763.24|765.39|762.53|0
1646836750000|2022-03-09 14:39:10|765.15|762.29|763.36|760.5|765.39|762.53|763.36|760.5|0
1646836760000|2022-03-09 14:39:20|763.71|760.85|763.23|760.37|763.71|760.85|762.51|759.65|0
1646836770000|2022-03-09 14:39:30|762.99|760.13|763.47|760.61|763.47|760.61|762.51|759.65|0
1646836780000|2022-03-09 14:39:40|763.71|760.85|765.62|762.76|765.62|762.76|763.71|760.85|0
1646836790000|2022-03-09 14:39:50|764.91|762.05|764.19|761.33|765.15|762.29|764.19|761.33|0
1646836800000|2022-03-09 14:40:00|763.71|760.85|763.12|760.26|763.95|761.09|763.12|760.26|0
1646836810000|2022-03-09 14:40:10|763.71|760.85|765.39|762.53|765.39|762.53|763.71|760.85|0
1646836820000|2022-03-09 14:40:20|765.62|762.76|763.47|760.61|765.62|762.76|763.47|760.61|0
1646836830000|2022-03-09 14:40:30|765.39|762.53|764.67|761.81|765.39|762.53|763.95|761.09|0
1646836840000|2022-03-09 14:40:40|764.43|761.57|764.43|761.57|764.67|761.81|764.43|761.57|0
1646836850000|2022-03-09 14:40:50|764.91|762.05|767.3|764.44|767.3|764.44|764.91|762.05|0
1646836860000|2022-03-09 14:41:00|766.58|763.72|768.14|765.28|768.14|765.28|766.34|763.48|0
1646836870000|2022-03-09 14:41:10|767.78|764.92|767.3|764.44|768.74|765.88|767.19|764.33|0
1646836880000|2022-03-09 14:41:20|766.58|763.72|765.39|762.53|767.3|764.44|765.39|762.53|0
1646836890000|2022-03-09 14:41:30|765.62|762.76|765.86|763|766.1|763.24|765.15|762.29|0
1646836900000|2022-03-09 14:41:40|765.39|762.53|764.91|762.05|765.39|762.53|764.55|761.69|0
1646836910000|2022-03-09 14:41:50|765.15|762.29|764.67|761.81|765.51|762.65|764.67|761.81|0
1646836920000|2022-03-09 14:42:00|764.19|761.33|765.15|762.29|765.38|762.52|764.19|761.33|0
1646836930000|2022-03-09 14:42:10|766.82|763.96|765.86|763|766.82|763.96|765.62|762.76|0
1646836940000|2022-03-09 14:42:20|764.19|761.33|761.32|758.46|764.19|761.33|761.32|758.46|0
1646836950000|2022-03-09 14:42:30|758.69|755.83|757.73|754.87|758.69|755.83|757.73|754.87|0
1646836960000|2022-03-09 14:42:40|758.33|755.47|758.21|755.35|758.81|755.95|758.21|755.35|0
1646836970000|2022-03-09 14:42:50|757.73|754.87|757.14|754.28|757.73|754.87|756.78|753.92|0
1646836980000|2022-03-09 14:43:00|756.18|753.32|759.4|756.54|759.53|756.67|756.18|753.32|0
1646836990000|2022-03-09 14:43:10|759.64|756.78|761.2|758.34|761.2|758.34|759.64|756.78|0
1646837000000|2022-03-09 14:43:20|760.84|757.98|760.6|757.74|761.56|758.7|760.6|757.74|0
1646837010000|2022-03-09 14:43:30|760.12|757.26|760.6|757.74|760.6|757.74|759.64|756.78|0
1646837020000|2022-03-09 14:43:40|760.84|757.98|761.68|758.82|762.51|759.65|760.84|757.98|0
1646837030000|2022-03-09 14:43:50|762.64|759.78|766.34|763.48|766.58|763.72|762.51|759.65|0
1646837040000|2022-03-09 14:44:00|768.26|765.4|768.38|765.52|768.98|766.12|767.06|764.2|0
1646837050000|2022-03-09 14:44:10|767.3|764.44|766.71|763.85|768.98|766.12|766.71|763.85|0
1646837060000|2022-03-09 14:44:20|766.82|763.96|766.82|763.96|767.78|764.92|766.82|763.96|0
1646837070000|2022-03-09 14:44:30|767.9|765.04|765.86|763|767.9|765.04|765.86|763|0
1646837080000|2022-03-09 14:44:40|766.1|763.24|766.58|763.72|767.06|764.2|766.1|763.24|0
1646837090000|2022-03-09 14:44:50|765.15|762.29|768.5|765.64|768.5|765.64|765.15|762.29|0
1646837100000|2022-03-09 14:45:00|766.34|763.48|766.71|763.85|766.71|763.85|765.62|762.76|0
1646837110000|2022-03-09 14:45:10|765.75|762.89|764.19|761.33|765.75|762.89|764.19|761.33|0
1646837120000|2022-03-09 14:45:20|764.43|761.57|763.71|760.85|764.43|761.57|763.47|760.61|0
1646837130000|2022-03-09 14:45:30|762.99|760.13|765.15|762.29|765.38|762.52|762.99|760.13|0
1646837140000|2022-03-09 14:45:40|764.67|761.81|764.19|761.33|764.91|762.05|764.19|761.33|0
1646837150000|2022-03-09 14:45:50|764.91|762.05|765.62|762.76|765.62|762.76|764.91|762.05|0
1646837160000|2022-03-09 14:46:00|765.38|762.52|766.34|763.48|766.34|763.48|764.79|761.93|0
1646837170000|2022-03-09 14:46:10|765.15|762.29|764.43|761.57|765.62|762.76|764.43|761.57|0
1646837180000|2022-03-09 14:46:20|764.67|761.81|766.71|763.85|766.71|763.85|764.67|761.81|0
1646837190000|2022-03-09 14:46:30|766.58|763.72|764.67|761.81|766.58|763.72|764.67|761.81|0
1646837200000|2022-03-09 14:46:40|765.75|762.89|766.82|763.96|766.82|763.96|765.75|762.89|0
1646837210000|2022-03-09 14:46:50|766.58|763.72|764.67|761.81|766.58|763.72|764.67|761.81|0
1646837220000|2022-03-09 14:47:00|765.86|763|765.62|762.76|765.86|763|764.31|761.45|0
1646837230000|2022-03-09 14:47:10|764.07|761.21|763.35|760.49|764.19|761.33|763.35|760.49|0
1646837240000|2022-03-09 14:47:20|763.71|760.85|764.43|761.57|764.43|761.57|763.47|760.61|0
1646837250000|2022-03-09 14:47:30|765.03|762.17|763.23|760.37|765.03|762.17|763.23|760.37|0
1646837260000|2022-03-09 14:47:40|763.47|760.61|763.95|761.09|764.43|761.57|763.47|760.61|0
1646837270000|2022-03-09 14:47:50|763.47|760.61|762.75|759.89|763.71|760.85|762.75|759.89|0
1646837280000|2022-03-09 14:48:00|762.27|759.41|761.08|758.22|762.99|760.13|761.08|758.22|0
1646837290000|2022-03-09 14:48:10|760.84|757.98|762.16|759.3|762.16|759.3|760.84|757.98|0
1646837300000|2022-03-09 14:48:20|762.64|759.78|765.38|762.52|765.38|762.52|762.64|759.78|0
1646837310000|2022-03-09 14:48:30|765.62|762.76|766.34|763.48|766.34|763.48|765.38|762.52|0
1646837320000|2022-03-09 14:48:40|766.95|764.09|766.34|763.48|767.54|764.68|766.34|763.48|0
1646837330000|2022-03-09 14:48:50|766.95|764.09|769.58|766.72|769.58|766.72|766.82|763.96|0
1646837340000|2022-03-09 14:49:00|769.82|766.96|767.54|764.68|769.82|766.96|767.54|764.68|0
1646837350000|2022-03-09 14:49:10|768.26|765.4|766.82|763.96|768.26|765.4|766.82|763.96|0
1646837360000|2022-03-09 14:49:20|766.1|763.24|764.91|762.05|766.1|763.24|764.19|761.33|0
1646837370000|2022-03-09 14:49:30|765.38|762.52|763.95|761.09|765.38|762.52|763.95|761.09|0
1646837380000|2022-03-09 14:49:40|765.51|762.65|765.86|763|767.06|764.2|765.14|762.28|0
1646837390000|2022-03-09 14:49:50|765.51|762.65|765.86|763|765.86|763|765.14|762.28|0
1646837400000|2022-03-09 14:50:00|765.38|762.52|767.3|764.44|767.3|764.44|765.14|762.28|0
1646837410000|2022-03-09 14:50:10|767.78|764.92|766.58|763.72|767.78|764.92|766.58|763.72|0
1646837420000|2022-03-09 14:50:20|765.99|763.13|764.55|761.69|765.99|763.13|764.55|761.69|0
1646837430000|2022-03-09 14:50:30|764.43|761.57|764.55|761.69|764.67|761.81|764.19|761.33|0
1646837440000|2022-03-09 14:50:40|765.14|762.28|766.1|763.24|766.82|763.96|765.14|762.28|0
1646837450000|2022-03-09 14:50:50|765.99|763.13|765.51|762.65|765.99|763.13|764.43|761.57|0
1646837460000|2022-03-09 14:51:00|764.67|761.81|764.67|761.81|765.86|763|764.67|761.81|0
1646837470000|2022-03-09 14:51:10|765.86|763|765.62|762.76|766.34|763.48|765.62|762.76|0
1646837480000|2022-03-09 14:51:20|766.1|763.24|767.78|764.92|767.78|764.92|766.1|763.24|0
1646837490000|2022-03-09 14:51:30|768.14|765.28|769.7|766.84|769.82|766.96|768.14|765.28|0
1646837500000|2022-03-09 14:51:40|770.65|767.79|771.37|768.51|771.37|768.51|770.65|767.79|0
1646837510000|2022-03-09 14:51:50|771.5|768.64|772.33|769.47|772.81|769.95|771.5|768.64|0
1646837520000|2022-03-09 14:52:00|772.09|769.23|774.97|772.11|774.97|772.11|772.09|769.23|0
1646837530000|2022-03-09 14:52:10|775.69|772.83|776.17|773.31|776.65|773.79|775.69|772.83|0
1646837540000|2022-03-09 14:52:20|776.41|773.55|777.37|774.51|777.37|774.51|776.41|773.55|0
1646837550000|2022-03-09 14:52:30|777.61|774.75|776.41|773.55|777.61|774.75|776.41|773.55|0
1646837560000|2022-03-09 14:52:40|777.61|774.75|776.3|773.44|777.61|774.75|776.3|773.44|0
1646837570000|2022-03-09 14:52:50|776.17|773.31|777.37|774.51|777.37|774.51|776.17|773.31|0
1646837580000|2022-03-09 14:53:00|778.33|775.47|777.85|774.99|779.29|776.43|777.85|774.99|0
1646837590000|2022-03-09 14:53:10|778.57|775.71|779.18|776.32|779.18|776.32|778.57|775.71|0
1646837600000|2022-03-09 14:53:20|778.09|775.23|779.77|776.91|779.77|776.91|778.09|775.23|0
1646837610000|2022-03-09 14:53:30|780.73|777.87|782.9|780.04|782.9|780.04|780.73|777.87|0
1646837620000|2022-03-09 14:53:40|782.06|779.2|781.21|778.35|782.06|779.2|781.21|778.35|0
1646837630000|2022-03-09 14:53:50|781.45|778.59|780.97|778.11|781.45|778.59|780.97|778.11|0
1646837640000|2022-03-09 14:54:00|781.21|778.35|780.01|777.15|781.58|778.72|780.01|777.15|0
1646837650000|2022-03-09 14:54:10|779.66|776.8|779.42|776.56|780.38|777.52|779.42|776.56|0
1646837660000|2022-03-09 14:54:20|778.94|776.08|779.77|776.91|779.77|776.91|778.94|776.08|0
1646837670000|2022-03-09 14:54:30|779.42|776.56|778.81|775.95|780.01|777.15|778.81|775.95|0
1646837680000|2022-03-09 14:54:40|778.57|775.71|778.57|775.71|778.81|775.95|778.57|775.71|0
1646837690000|2022-03-09 14:54:50|778.81|775.95|778.33|775.47|779.05|776.19|778.33|775.47|0
1646837700000|2022-03-09 14:55:00|779.05|776.19|780.25|777.39|780.25|777.39|779.05|776.19|0
1646837710000|2022-03-09 14:55:10|779.77|776.91|778.57|775.71|779.77|776.91|778.57|775.71|0
1646837720000|2022-03-09 14:55:20|778.33|775.47|777.61|774.75|778.33|775.47|777.61|774.75|0
1646837730000|2022-03-09 14:55:30|776.41|773.55|777.02|774.16|777.61|774.75|776.41|773.55|0
1646837740000|2022-03-09 14:55:40|777.13|774.27|776.05|773.19|777.13|774.27|775.93|773.07|0
1646837750000|2022-03-09 14:55:50|777.61|774.75|779.42|776.56|779.42|776.56|777.61|774.75|0
1646837760000|2022-03-09 14:56:00|779.29|776.43|778.09|775.23|779.29|776.43|777.61|774.75|0
1646837770000|2022-03-09 14:56:10|776.89|774.03|776.29|773.43|777.37|774.51|776.17|773.31|0
1646837780000|2022-03-09 14:56:20|776.53|773.67|775.69|772.83|776.53|773.67|775.09|772.23|0
1646837790000|2022-03-09 14:56:30|776.17|773.31|775.81|772.95|776.17|773.31|775.81|772.95|0
1646837800000|2022-03-09 14:56:40|776.17|773.31|774.49|771.63|776.17|773.31|774.49|771.63|0
1646837810000|2022-03-09 14:56:50|775.09|772.23|775.21|772.35|775.21|772.35|774.49|771.63|0
1646837820000|2022-03-09 14:57:00|775.45|772.59|773.77|770.91|775.93|773.07|773.77|770.91|0
1646837830000|2022-03-09 14:57:10|772.33|769.47|770.17|767.31|772.57|769.71|770.17|767.31|0
1646837840000|2022-03-09 14:57:20|769.93|767.07|770.17|767.31|770.17|767.31|769.82|766.96|0
1646837850000|2022-03-09 14:57:30|770.06|767.2|770.65|767.79|770.65|767.79|769.45|766.59|0
1646837860000|2022-03-09 14:57:40|770.54|767.68|771.13|768.27|771.13|768.27|770.17|767.31|0
1646837870000|2022-03-09 14:57:50|770.89|768.03|771.61|768.75|771.85|768.99|770.89|768.03|0
1646837880000|2022-03-09 14:58:00|772.81|769.95|772.57|769.71|773.05|770.19|772.57|769.71|0
1646837890000|2022-03-09 14:58:10|772.81|769.95|771.85|768.99|772.81|769.95|771.61|768.75|0
1646837900000|2022-03-09 14:58:20|772.33|769.47|773.05|770.19|773.05|770.19|772.33|769.47|0
1646837910000|2022-03-09 14:58:30|772.33|769.47|774.01|771.15|774.01|771.15|772.33|769.47|0
1646837920000|2022-03-09 14:58:40|773.42|770.56|773.05|770.19|773.53|770.67|772.81|769.95|0
1646837930000|2022-03-09 14:58:50|773.18|770.32|772.57|769.71|773.18|770.32|772.57|769.71|0
1646837940000|2022-03-09 14:59:00|772.81|769.95|772.33|769.47|772.81|769.95|772.33|769.47|0
1646837950000|2022-03-09 14:59:10|773.05|770.19|772.81|769.95|773.05|770.19|772.81|769.95|0
1646837960000|2022-03-09 14:59:20|772.33|769.47|772.33|769.47|772.33|769.47|772.33|769.47|0
1646837970000|2022-03-09 14:59:30|772.57|769.71|772.33|769.47|772.7|769.84|772.33|769.47|0
1646837980000|2022-03-09 14:59:40|773.53|770.67|771.85|768.99|773.77|770.91|771.85|768.99|0
1646837990000|2022-03-09 14:59:50|771.02|768.16|771.37|768.51|771.37|768.51|771.02|768.16|0
1646838000000|2022-03-09 15:00:00|769.69|766.83|769.69|766.83|770.3|767.44|769.45|766.59|0
1646838010000|2022-03-09 15:00:10|769.45|766.59|771.61|768.75|771.61|768.75|769.45|766.59|0
1646838020000|2022-03-09 15:00:20|770.65|767.79|771.26|768.4|771.26|768.4|770.17|767.31|0
1646838030000|2022-03-09 15:00:30|771.85|768.99|771.61|768.75|772.22|769.36|771.61|768.75|0
1646838040000|2022-03-09 15:00:40|772.57|769.71|770.89|768.03|772.57|769.71|770.89|768.03|0
1646838050000|2022-03-09 15:00:50|770.17|767.31|770.17|767.31|770.17|767.31|769.69|766.83|0
1646838060000|2022-03-09 15:01:00|769.58|766.72|768.5|765.64|769.93|767.07|768.5|765.64|0
1646838070000|2022-03-09 15:01:10|768.26|765.4|765.86|763|768.26|765.4|765.86|763|0
1646838080000|2022-03-09 15:01:20|766.1|763.24|766.1|763.24|766.1|763.24|765.62|762.76|0
1646838090000|2022-03-09 15:01:30|765.38|762.52|764.9|762.04|765.38|762.52|764.43|761.57|0
1646838100000|2022-03-09 15:01:40|765.14|762.28|764.66|761.8|765.14|762.28|764.19|761.33|0
1646838110000|2022-03-09 15:01:50|764.19|761.33|763.71|760.85|764.19|761.33|762.99|760.13|0
1646838120000|2022-03-09 15:02:00|762.27|759.41|762.51|759.65|762.75|759.89|762.27|759.41|0
1646838130000|2022-03-09 15:02:10|762.27|759.41|762.75|759.89|762.75|759.89|762.27|759.41|0
1646838140000|2022-03-09 15:02:20|763.23|760.37|759.64|756.78|763.23|760.37|759.64|756.78|0
1646838150000|2022-03-09 15:02:30|758.45|755.59|758.21|755.35|758.45|755.59|757.25|754.39|0
1646838160000|2022-03-09 15:02:40|758.45|755.59|757.01|754.15|758.45|755.59|757.01|754.15|0
1646838170000|2022-03-09 15:02:50|755.1|752.24|755.34|752.48|755.34|752.48|754.15|751.29|0
1646838180000|2022-03-09 15:03:00|755.23|752.37|753.32|750.46|755.7|752.84|753.32|750.46|0
1646838190000|2022-03-09 15:03:10|753.67|750.81|753.91|751.05|753.91|751.05|753.67|750.81|0
1646838200000|2022-03-09 15:03:20|753.43|750.57|753.19|750.33|753.43|750.57|752.72|749.86|0
1646838210000|2022-03-09 15:03:30|753.67|750.81|754.62|751.76|754.62|751.76|753.08|750.22|0
1646838220000|2022-03-09 15:03:40|754.86|752|756.3|753.44|756.77|753.91|754.86|752|0
1646838230000|2022-03-09 15:03:50|756.42|753.56|756.3|753.44|756.42|753.56|756.06|753.2|0
1646838240000|2022-03-09 15:04:00|756.53|753.67|756.53|753.67|756.77|753.91|756.3|753.44|0
1646838250000|2022-03-09 15:04:10|756.77|753.91|758.68|755.82|758.68|755.82|756.53|753.67|0
1646838260000|2022-03-09 15:04:20|759.4|756.54|757.25|754.39|759.4|756.54|757.25|754.39|0
1646838270000|2022-03-09 15:04:30|756.77|753.91|757.73|754.87|757.73|754.87|755.82|752.96|0
1646838280000|2022-03-09 15:04:40|757.01|754.15|756.06|753.2|757.25|754.39|756.06|753.2|0
1646838290000|2022-03-09 15:04:50|756.3|753.44|757.01|754.15|757.97|755.11|756.3|753.44|0
1646838300000|2022-03-09 15:05:00|757.49|754.63|756.9|754.04|757.49|754.63|756.9|754.04|0
1646838310000|2022-03-09 15:05:10|757.49|754.63|758.33|755.47|758.45|755.59|757.49|754.63|0
1646838320000|2022-03-09 15:05:20|758.45|755.59|758.92|756.06|759.64|756.78|758.45|755.59|0
1646838330000|2022-03-09 15:05:30|757.73|754.87|757.97|755.11|757.97|755.11|757.49|754.63|0
1646838340000|2022-03-09 15:05:40|757.49|754.63|757.01|754.15|758.45|755.59|757.01|754.15|0
1646838350000|2022-03-09 15:05:50|757.38|754.52|758.21|755.35|758.21|755.35|757.38|754.52|0
1646838360000|2022-03-09 15:06:00|757.25|754.39|756.3|753.44|757.25|754.39|756.3|753.44|0
1646838370000|2022-03-09 15:06:10|756.53|753.67|757.01|754.15|757.01|754.15|756.06|753.2|0
1646838380000|2022-03-09 15:06:20|757.61|754.75|758.21|755.35|758.21|755.35|757.61|754.75|0
1646838390000|2022-03-09 15:06:30|758.57|755.71|758.45|755.59|758.68|755.82|758.45|755.59|0
1646838400000|2022-03-09 15:06:40|758.92|756.06|758.68|755.82|758.92|756.06|758.33|755.47|0
1646838410000|2022-03-09 15:06:50|759.16|756.3|759.88|757.02|760.36|757.5|759.16|756.3|0
1646838420000|2022-03-09 15:07:00|759.64|756.78|758.68|755.82|759.64|756.78|758.68|755.82|0
1646838430000|2022-03-09 15:07:10|759.05|756.19|759.16|756.3|759.4|756.54|758.92|756.06|0
1646838440000|2022-03-09 15:07:20|758.92|756.06|757.01|754.15|758.92|756.06|757.01|754.15|0
1646838450000|2022-03-09 15:07:30|757.14|754.28|757.85|754.99|757.97|755.11|757.01|754.15|0
1646838460000|2022-03-09 15:07:40|757.25|754.39|756.9|754.04|757.38|754.52|756.9|754.04|0
1646838470000|2022-03-09 15:07:50|757.25|754.39|757.49|754.63|757.73|754.87|757.25|754.39|0
1646838480000|2022-03-09 15:08:00|757.73|754.87|760.36|757.5|760.36|757.5|757.73|754.87|0
1646838490000|2022-03-09 15:08:10|759.64|756.78|759.64|756.78|760.36|757.5|759.64|756.78|0
1646838500000|2022-03-09 15:08:20|759.53|756.67|758.68|755.82|759.53|756.67|758.68|755.82|0
1646838510000|2022-03-09 15:08:30|759.29|756.43|758.68|755.82|759.29|756.43|758.68|755.82|0
1646838520000|2022-03-09 15:08:40|758.45|755.59|756.06|753.2|758.45|755.59|756.06|753.2|0
1646838530000|2022-03-09 15:08:50|756.66|753.8|754.51|751.65|756.66|753.8|754.51|751.65|0
1646838540000|2022-03-09 15:09:00|755.1|752.24|757.97|755.11|757.97|755.11|755.1|752.24|0
1646838550000|2022-03-09 15:09:10|757.49|754.63|757.49|754.63|757.73|754.87|757.49|754.63|0
1646838560000|2022-03-09 15:09:20|756.42|753.56|757.01|754.15|757.01|754.15|756.42|753.56|0
1646838570000|2022-03-09 15:09:30|757.25|754.39|756.3|753.44|757.73|754.87|756.3|753.44|0
1646838580000|2022-03-09 15:09:40|755.7|752.84|756.3|753.44|756.3|753.44|755.7|752.84|0
1646838590000|2022-03-09 15:09:50|756.53|753.67|757.14|754.28|757.14|754.28|755.94|753.08|0
1646838600000|2022-03-09 15:10:00|757.49|754.63|756.53|753.67|757.49|754.63|755.58|752.72|0
1646838610000|2022-03-09 15:10:10|756.77|753.91|757.73|754.87|757.73|754.87|755.94|753.08|0
1646838620000|2022-03-09 15:10:20|758.45|755.59|757.37|754.51|758.45|755.59|757.25|754.39|0
1646838630000|2022-03-09 15:10:30|757.25|754.39|756.77|753.91|757.25|754.39|756.3|753.44|0
1646838640000|2022-03-09 15:10:40|756.3|753.44|756.06|753.2|756.3|753.44|755.82|752.96|0
1646838650000|2022-03-09 15:10:50|755.58|752.72|756.53|753.67|756.77|753.91|755.58|752.72|0
1646838660000|2022-03-09 15:11:00|757.37|754.51|756.53|753.67|757.37|754.51|756.53|753.67|0
1646838670000|2022-03-09 15:11:10|757.01|754.15|757.73|754.87|757.73|754.87|757.01|754.15|0
1646838680000|2022-03-09 15:11:20|758.68|755.82|757.61|754.75|758.68|755.82|757.61|754.75|0
1646838690000|2022-03-09 15:11:30|757.25|754.39|756.77|753.91|757.25|754.39|756.66|753.8|0
1646838700000|2022-03-09 15:11:40|757.01|754.15|757.97|755.11|757.97|755.11|757.01|754.15|0
1646838710000|2022-03-09 15:11:50|758.33|755.47|757.97|755.11|758.92|756.06|757.73|754.87|0
1646838720000|2022-03-09 15:12:00|757.25|754.39|756.29|753.43|757.25|754.39|756.29|753.43|0
1646838730000|2022-03-09 15:12:10|757.14|754.28|757.37|754.51|757.37|754.51|756.9|754.04|0
1646838740000|2022-03-09 15:12:20|756.18|753.32|755.34|752.48|756.18|753.32|755.34|752.48|0
1646838750000|2022-03-09 15:12:30|756.29|753.43|756.53|753.67|757.01|754.15|756.29|753.43|0
1646838760000|2022-03-09 15:12:40|756.77|753.91|755.46|752.6|756.77|753.91|755.1|752.24|0
1646838770000|2022-03-09 15:12:50|755.1|752.24|757.25|754.39|757.25|754.39|755.1|752.24|0
1646838780000|2022-03-09 15:13:00|757.49|754.63|756.06|753.2|757.49|754.63|756.06|753.2|0
1646838790000|2022-03-09 15:13:10|756.42|753.56|756.53|753.67|757.01|754.15|755.7|752.84|0
1646838800000|2022-03-09 15:13:20|755.94|753.08|755.94|753.08|755.94|753.08|755.58|752.72|0
1646838810000|2022-03-09 15:13:30|756.06|753.2|756.06|753.2|756.42|753.56|756.06|753.2|0
1646838820000|2022-03-09 15:13:40|757.01|754.15|756.06|753.2|757.01|754.15|756.06|753.2|0
1646838830000|2022-03-09 15:13:50|755.1|752.24|756.53|753.67|756.66|753.8|755.1|752.24|0
1646838840000|2022-03-09 15:14:00|756.06|753.2|756.29|753.43|757.25|754.39|756.06|753.2|0
1646838850000|2022-03-09 15:14:10|756.06|753.2|756.06|753.2|756.06|753.2|755.22|752.36|0
1646838860000|2022-03-09 15:14:20|756.42|753.56|755.58|752.72|756.42|753.56|755.58|752.72|0
1646838870000|2022-03-09 15:14:30|756.29|753.43|756.77|753.91|756.77|753.91|756.29|753.43|0
1646838880000|2022-03-09 15:14:40|756.06|753.2|756.06|753.2|756.29|753.43|756.06|753.2|0
1646838890000|2022-03-09 15:14:50|756.53|753.67|755.34|752.48|756.53|753.67|755.34|752.48|0
1646838900000|2022-03-09 15:15:00|753.43|750.57|752.24|749.38|753.43|750.57|751.76|748.9|0
1646838910000|2022-03-09 15:15:10|751.76|748.9|754.38|751.52|754.38|751.52|750.09|747.23|0
1646838920000|2022-03-09 15:15:20|754.86|752|756.53|753.67|756.53|753.67|754.86|752|0
1646838930000|2022-03-09 15:15:30|757.25|754.39|761.31|758.45|761.31|758.45|757.25|754.39|0
1646838940000|2022-03-09 15:15:40|762.03|759.17|763.23|760.37|763.47|760.61|762.03|759.17|0
1646838950000|2022-03-09 15:15:50|761.44|758.58|762.75|759.89|762.75|759.89|761.44|758.58|0
1646838960000|2022-03-09 15:16:00|763.23|760.37|762.27|759.41|763.23|760.37|762.27|759.41|0
1646838970000|2022-03-09 15:16:10|763.23|760.37|761.55|758.69|763.94|761.08|761.55|758.69|0
1646838980000|2022-03-09 15:16:20|762.27|759.41|761.79|758.93|762.27|759.41|761.79|758.93|0
1646838990000|2022-03-09 15:16:30|761.55|758.69|761.55|758.69|761.55|758.69|761.31|758.45|0
1646839000000|2022-03-09 15:16:40|762.51|759.65|763.94|761.08|763.94|761.08|762.39|759.53|0
1646839010000|2022-03-09 15:16:50|763.23|760.37|762.99|760.13|763.23|760.37|762.75|759.89|0
1646839020000|2022-03-09 15:17:00|763.23|760.37|762.27|759.41|763.23|760.37|762.27|759.41|0
1646839030000|2022-03-09 15:17:10|762.51|759.65|762.27|759.41|762.99|760.13|762.27|759.41|0
1646839040000|2022-03-09 15:17:20|762.39|759.53|763.94|761.08|763.94|761.08|762.39|759.53|0
1646839050000|2022-03-09 15:17:30|763.23|760.37|762.75|759.89|763.23|760.37|762.51|759.65|0
1646839060000|2022-03-09 15:17:40|762.63|759.77|762.15|759.29|762.75|759.89|762.03|759.17|0
1646839070000|2022-03-09 15:17:50|762.03|759.17|759.16|756.3|762.03|759.17|758.92|756.06|0
1646839080000|2022-03-09 15:18:00|758.21|755.35|755.58|752.72|758.21|755.35|755.58|752.72|0
1646839090000|2022-03-09 15:18:10|755.46|752.6|752.12|749.26|755.46|752.6|752.12|749.26|0
1646839100000|2022-03-09 15:18:20|751.76|748.9|752.47|749.61|752.71|749.85|751.76|748.9|0
1646839110000|2022-03-09 15:18:30|752.24|749.38|752.36|749.5|752.36|749.5|751.76|748.9|0
1646839120000|2022-03-09 15:18:40|756.06|753.2|755.58|752.72|756.29|753.43|755.58|752.72|0
1646839130000|2022-03-09 15:18:50|755.1|752.24|754.86|752|755.1|752.24|754.75|751.89|0
1646839140000|2022-03-09 15:19:00|754.51|751.65|753.67|750.81|754.51|751.65|753.67|750.81|0
1646839150000|2022-03-09 15:19:10|753.19|750.33|755.34|752.48|755.34|752.48|753.19|750.33|0
1646839160000|2022-03-09 15:19:20|755.82|752.96|758.44|755.58|758.44|755.58|755.82|752.96|0
1646839170000|2022-03-09 15:19:30|757.97|755.11|757.73|754.87|758.44|755.58|757.49|754.63|0
1646839180000|2022-03-09 15:19:40|758.68|755.82|757.85|754.99|758.68|755.82|757.49|754.63|0
1646839190000|2022-03-09 15:19:50|757.49|754.63|757.97|755.11|757.97|755.11|757.49|754.63|0
1646839200000|2022-03-09 15:20:00|758.44|755.58|757.97|755.11|758.68|755.82|757.97|755.11|0
1646839210000|2022-03-09 15:20:10|758.21|755.35|757.49|754.63|758.68|755.82|757.49|754.63|0
1646839220000|2022-03-09 15:20:20|757.61|754.75|757.49|754.63|757.73|754.87|757.49|754.63|0
1646839230000|2022-03-09 15:20:30|757.13|754.27|756.77|753.91|757.13|754.27|756.42|753.56|0
1646839240000|2022-03-09 15:20:40|757.01|754.15|757.01|754.15|757.01|754.15|757.01|754.15|0
1646839250000|2022-03-09 15:20:50|756.66|753.8|757.25|754.39|757.37|754.51|756.66|753.8|0
1646839260000|2022-03-09 15:21:00|758.2|755.34|758.28|755.42|759.76|756.9|757.49|754.63|0
1646839270000|2022-03-09 15:21:10|757.8|754.94|758.28|755.42|758.28|755.42|757.8|754.94|0
1646839280000|2022-03-09 15:21:20|758.16|755.3|756.6|753.74|758.16|755.3|756.36|753.5|0
1646839290000|2022-03-09 15:21:30|756.72|753.86|755.64|752.78|756.72|753.86|755.64|752.78|0
1646839300000|2022-03-09 15:21:40|755.4|752.54|755.29|752.43|755.88|753.02|755.29|752.43|0
1646839310000|2022-03-09 15:21:50|754.69|751.83|755.88|753.02|755.88|753.02|754.69|751.83|0
1646839320000|2022-03-09 15:22:00|755.64|752.78|757.08|754.22|757.08|754.22|755.64|752.78|0
1646839330000|2022-03-09 15:22:10|758.88|756.02|756.72|753.86|758.88|756.02|756.36|753.5|0
1646839340000|2022-03-09 15:22:20|756.6|753.74|756.01|753.15|756.6|753.74|755.88|753.02|0
1646839350000|2022-03-09 15:22:30|757.08|754.22|755.4|752.54|757.08|754.22|755.4|752.54|0
1646839360000|2022-03-09 15:22:40|755.64|752.78|755.29|752.43|755.77|752.91|755.16|752.3|0
1646839370000|2022-03-09 15:22:50|755.64|752.78|755.29|752.43|755.64|752.78|755.29|752.43|0
1646839380000|2022-03-09 15:23:00|754.69|751.83|754.21|751.35|755.64|752.78|754.21|751.35|0
1646839390000|2022-03-09 15:23:10|754.33|751.47|754.92|752.06|754.92|752.06|754.21|751.35|0
1646839400000|2022-03-09 15:23:20|754.45|751.59|754.45|751.59|754.81|751.95|754.45|751.59|0
1646839410000|2022-03-09 15:23:30|755.4|752.54|755.16|752.3|756.12|753.26|755.16|752.3|0
1646839420000|2022-03-09 15:23:40|755.64|752.78|755.64|752.78|756.48|753.62|755.64|752.78|0
1646839430000|2022-03-09 15:23:50|755.88|753.02|755.16|752.3|755.88|753.02|755.16|752.3|0
1646839440000|2022-03-09 15:24:00|755.4|752.54|754.92|752.06|755.4|752.54|754.45|751.59|0
1646839450000|2022-03-09 15:24:10|754.69|751.83|755.29|752.43|755.77|752.91|754.69|751.83|0
1646839460000|2022-03-09 15:24:20|754.92|752.06|755.4|752.54|755.4|752.54|754.92|752.06|0
1646839470000|2022-03-09 15:24:30|754.57|751.71|753.73|750.87|754.57|751.71|753.73|750.87|0
1646839480000|2022-03-09 15:24:40|753.01|750.15|752.53|749.67|753.01|750.15|752.53|749.67|0
1646839490000|2022-03-09 15:24:50|752.29|749.43|752.29|749.43|752.9|750.04|752.05|749.19|0
1646839500000|2022-03-09 15:25:00|752.77|749.91|752.05|749.19|753.49|750.63|752.05|749.19|0
1646839510000|2022-03-09 15:25:10|751.94|749.08|753.49|750.63|753.49|750.63|751.94|749.08|0
1646839520000|2022-03-09 15:25:20|753.37|750.51|753.97|751.11|754.68|751.82|753.37|750.51|0
1646839530000|2022-03-09 15:25:30|754.68|751.82|754.92|752.06|754.92|752.06|754.21|751.35|0
1646839540000|2022-03-09 15:25:40|755.53|752.67|757.56|754.7|757.56|754.7|755.53|752.67|0
1646839550000|2022-03-09 15:25:50|756.84|753.98|756.36|753.5|756.84|753.98|755.88|753.02|0
1646839560000|2022-03-09 15:26:00|757.2|754.34|759.47|756.61|759.47|756.61|757.2|754.34|0
1646839570000|2022-03-09 15:26:10|759.95|757.09|761.87|759.01|761.87|759.01|759.95|757.09|0
1646839580000|2022-03-09 15:26:20|761.39|758.53|761.39|758.53|761.63|758.77|761.15|758.29|0
1646839590000|2022-03-09 15:26:30|761.15|758.29|761.15|758.29|761.63|758.77|761.15|758.29|0
1646839600000|2022-03-09 15:26:40|759.84|756.98|759.84|756.98|760.67|757.81|759.47|756.61|0
1646839610000|2022-03-09 15:26:50|759.47|756.61|757.32|754.46|759.71|756.85|757.32|754.46|0
1646839620000|2022-03-09 15:27:00|757.8|754.94|758.75|755.89|758.99|756.13|757.8|754.94|0
1646839630000|2022-03-09 15:27:10|758.99|756.13|758.75|755.89|759.84|756.98|758.75|755.89|0
1646839640000|2022-03-09 15:27:20|758.99|756.13|759.47|756.61|759.6|756.74|758.75|755.89|0
1646839650000|2022-03-09 15:27:30|758.75|755.89|757.32|754.46|758.75|755.89|757.08|754.22|0
1646839660000|2022-03-09 15:27:40|757.08|754.22|758.04|755.18|758.04|755.18|757.08|754.22|0
1646839670000|2022-03-09 15:27:50|757.56|754.7|757.8|754.94|758.27|755.41|757.56|754.7|0
1646839680000|2022-03-09 15:28:00|758.04|755.18|758.04|755.18|758.51|755.65|758.04|755.18|0
1646839690000|2022-03-09 15:28:10|756.6|753.74|756.36|753.5|756.6|753.74|756.36|753.5|0
1646839700000|2022-03-09 15:28:20|756.24|753.38|756.24|753.38|756.84|753.98|755.88|753.02|0
1646839710000|2022-03-09 15:28:30|756.12|753.26|755.88|753.02|756.48|753.62|755.88|753.02|0
1646839720000|2022-03-09 15:28:40|756.12|753.26|756.36|753.5|756.36|753.5|755.88|753.02|0
1646839730000|2022-03-09 15:28:50|756.12|753.26|755.16|752.3|756.12|753.26|755.16|752.3|0
1646839740000|2022-03-09 15:29:00|754.57|751.71|754.68|751.82|755.16|752.3|754.21|751.35|0
1646839750000|2022-03-09 15:29:10|755.16|752.3|754.68|751.82|755.16|752.3|754.68|751.82|0
1646839760000|2022-03-09 15:29:20|754.92|752.06|754.68|751.82|754.92|752.06|754.45|751.59|0
1646839770000|2022-03-09 15:29:30|755.16|752.3|755.64|752.78|755.64|752.78|755.16|752.3|0
1646839780000|2022-03-09 15:29:40|754.21|751.35|755.64|752.78|755.64|752.78|753.97|751.11|0
1646839790000|2022-03-09 15:29:50|755.05|752.19|754.68|751.82|755.05|752.19|754.68|751.82|0
1646839800000|2022-03-09 15:30:00|753.49|750.63|755.64|752.78|755.64|752.78|753.25|750.39|0
1646839810000|2022-03-09 15:30:10|757.8|754.94|759.47|756.61|759.6|756.74|757.8|754.94|0
1646839820000|2022-03-09 15:30:20|757.68|754.82|756.36|753.5|757.68|754.82|756.36|753.5|0
1646839830000|2022-03-09 15:30:30|755.77|752.91|755.4|752.54|755.77|752.91|755.16|752.3|0
1646839840000|2022-03-09 15:30:40|755.88|753.02|756.24|753.38|756.6|753.74|755.88|753.02|0
1646839850000|2022-03-09 15:30:50|756.36|753.5|755.88|753.02|756.36|753.5|755.88|753.02|0
1646839860000|2022-03-09 15:31:00|755.16|752.3|755.88|753.02|755.88|753.02|755.16|752.3|0
1646839870000|2022-03-09 15:31:10|756.12|753.26|756.96|754.1|756.96|754.1|756.12|753.26|0
1646839880000|2022-03-09 15:31:20|756.72|753.86|756.6|753.74|757.32|754.46|756.6|753.74|0
1646839890000|2022-03-09 15:31:30|756.24|753.38|759.95|757.09|759.95|757.09|756.24|753.38|0
1646839900000|2022-03-09 15:31:40|760.19|757.33|759.95|757.09|760.43|757.57|759.47|756.61|0
1646839910000|2022-03-09 15:31:50|761.15|758.29|759.95|757.09|761.15|758.29|759.95|757.09|0
1646839920000|2022-03-09 15:32:00|758.27|755.41|758.27|755.41|758.51|755.65|757.32|754.46|0
1646839930000|2022-03-09 15:32:10|758.03|755.17|758.16|755.3|758.16|755.3|757.8|754.94|0
1646839940000|2022-03-09 15:32:20|757.92|755.06|757.68|754.82|758.27|755.41|757.68|754.82|0
1646839950000|2022-03-09 15:32:30|757.8|754.94|756.84|753.98|757.8|754.94|756.84|753.98|0
1646839960000|2022-03-09 15:32:40|757.32|754.46|757.56|754.7|757.8|754.94|757.32|754.46|0
1646839970000|2022-03-09 15:32:50|757.44|754.58|757.2|754.34|757.44|754.58|757.2|754.34|0
1646839980000|2022-03-09 15:33:00|757.08|754.22|757.56|754.7|758.03|755.17|757.08|754.22|0
1646839990000|2022-03-09 15:33:10|757.8|754.94|757.08|754.22|757.8|754.94|756.84|753.98|0
1646840000000|2022-03-09 15:33:20|757.2|754.34|757.56|754.7|757.56|754.7|757.08|754.22|0
1646840010000|2022-03-09 15:33:30|757.44|754.58|756.84|753.98|757.56|754.7|756.84|753.98|0
1646840020000|2022-03-09 15:33:40|757.56|754.7|757.08|754.22|758.27|755.41|757.08|754.22|0
1646840030000|2022-03-09 15:33:50|757.56|754.7|758.75|755.89|758.75|755.89|757.56|754.7|0
1646840040000|2022-03-09 15:34:00|758.27|755.41|757.08|754.22|758.27|755.41|757.08|754.22|0
1646840050000|2022-03-09 15:34:10|756.84|753.98|758.99|756.13|758.99|756.13|756.6|753.74|0
1646840060000|2022-03-09 15:34:20|758.75|755.89|757.8|754.94|758.75|755.89|757.8|754.94|0
1646840070000|2022-03-09 15:34:30|757.56|754.7|757.2|754.34|757.56|754.7|757.2|754.34|0
1646840080000|2022-03-09 15:34:40|756.6|753.74|756.12|753.26|756.72|753.86|755.88|753.02|0
1646840090000|2022-03-09 15:34:50|755.88|753.02|755.64|752.78|756.36|753.5|755.64|752.78|0
1646840100000|2022-03-09 15:35:00|754.21|751.35|754.21|751.35|754.68|751.82|754.21|751.35|0
1646840110000|2022-03-09 15:35:10|753.85|750.99|755.4|752.54|755.4|752.54|753.73|750.87|0
1646840120000|2022-03-09 15:35:20|756.12|753.26|754.44|751.58|756.12|753.26|754.44|751.58|0
1646840130000|2022-03-09 15:35:30|754.21|751.35|754.68|751.82|754.68|751.82|753.97|751.11|0
1646840140000|2022-03-09 15:35:40|755.4|752.54|753.61|750.75|755.4|752.54|753.61|750.75|0
1646840150000|2022-03-09 15:35:50|753.01|750.15|750.62|747.76|753.73|750.87|750.62|747.76|0
1646840160000|2022-03-09 15:36:00|750.26|747.4|751.94|749.08|751.94|749.08|750.14|747.28|0
1646840170000|2022-03-09 15:36:10|752.05|749.19|752.05|749.19|752.05|749.19|751.57|748.71|0
1646840180000|2022-03-09 15:36:20|751.81|748.95|751.34|748.48|751.81|748.95|751.34|748.48|0
1646840190000|2022-03-09 15:36:30|752.53|749.67|753.73|750.87|753.73|750.87|752.53|749.67|0
1646840200000|2022-03-09 15:36:40|753.97|751.11|753.97|751.11|753.97|751.11|753.49|750.63|0
1646840210000|2022-03-09 15:36:50|753.73|750.87|754.2|751.34|754.44|751.58|753.73|750.87|0
1646840220000|2022-03-09 15:37:00|754.33|751.47|754.33|751.47|754.33|751.47|753.97|751.11|0
1646840230000|2022-03-09 15:37:10|753.61|750.75|753.97|751.11|754.09|751.23|753.61|750.75|0
1646840240000|2022-03-09 15:37:20|754.2|751.34|756.6|753.74|757.08|754.22|754.2|751.34|0
1646840250000|2022-03-09 15:37:30|756.12|753.26|755.64|752.78|756.12|753.26|755.64|752.78|0
1646840260000|2022-03-09 15:37:40|756.12|753.26|754.44|751.58|756.12|753.26|754.44|751.58|0
1646840270000|2022-03-09 15:37:50|754.2|751.34|751.81|748.95|754.2|751.34|751.81|748.95|0
1646840280000|2022-03-09 15:38:00|752.05|749.19|751.34|748.48|752.05|749.19|751.1|748.24|0
1646840290000|2022-03-09 15:38:10|751.81|748.95|751.7|748.84|752.18|749.32|751.7|748.84|0
1646840300000|2022-03-09 15:38:20|751.1|748.24|749.9|747.04|751.1|748.24|749.66|746.8|0
1646840310000|2022-03-09 15:38:30|748.95|746.09|750.14|747.28|750.14|747.28|748.95|746.09|0
1646840320000|2022-03-09 15:38:40|750.26|747.4|750.62|747.76|751.1|748.24|750.26|747.4|0
1646840330000|2022-03-09 15:38:50|750.86|748|751.1|748.24|751.1|748.24|750.62|747.76|0
1646840340000|2022-03-09 15:39:00|750.86|748|751.1|748.24|751.1|748.24|750.38|747.52|0
1646840350000|2022-03-09 15:39:10|751.34|748.48|751.34|748.48|752.05|749.19|751.34|748.48|0
1646840360000|2022-03-09 15:39:20|751.1|748.24|752.65|749.79|753.01|750.15|751.1|748.24|0
1646840370000|2022-03-09 15:39:30|752.29|749.43|752.53|749.67|752.53|749.67|752.05|749.19|0
1646840380000|2022-03-09 15:39:40|751.34|748.48|751.81|748.95|751.81|748.95|751.34|748.48|0
1646840390000|2022-03-09 15:39:50|752.05|749.19|751.81|748.95|752.05|749.19|751.81|748.95|0
1646840400000|2022-03-09 15:40:00|752.05|749.19|751.81|748.95|752.77|749.91|751.81|748.95|0
1646840410000|2022-03-09 15:40:10|751.34|748.48|752.65|749.79|753.01|750.15|751.34|748.48|0
1646840420000|2022-03-09 15:40:20|752.53|749.67|751.1|748.24|752.53|749.67|751.1|748.24|0
1646840430000|2022-03-09 15:40:30|751.57|748.71|749.9|747.04|751.57|748.71|749.9|747.04|0
1646840440000|2022-03-09 15:40:40|750.62|747.76|750.62|747.76|751.57|748.71|750.62|747.76|0
1646840450000|2022-03-09 15:40:50|750.74|747.88|750.38|747.52|750.74|747.88|750.38|747.52|0
1646840460000|2022-03-09 15:41:00|750.62|747.76|752.53|749.67|752.53|749.67|750.38|747.52|0
1646840470000|2022-03-09 15:41:10|752.05|749.19|751.1|748.24|752.05|749.19|751.1|748.24|0
1646840480000|2022-03-09 15:41:20|751.33|748.47|751.39|748.53|751.39|748.53|750.91|748.05|0
1646840490000|2022-03-09 15:41:30|751.27|748.41|751.87|749.01|752.11|749.25|751.27|748.41|0
1646840500000|2022-03-09 15:41:40|752.58|749.72|751.39|748.53|752.58|749.72|751.39|748.53|0
1646840510000|2022-03-09 15:41:50|752.11|749.25|753.06|750.2|753.06|750.2|752.11|749.25|0
1646840520000|2022-03-09 15:42:00|752.34|749.48|752.34|749.48|753.06|750.2|752.34|749.48|0
1646840530000|2022-03-09 15:42:10|752.23|749.37|751.87|749.01|752.47|749.61|751.87|749.01|0
1646840540000|2022-03-09 15:42:20|752.11|749.25|753.3|750.44|753.78|750.92|751.87|749.01|0
1646840550000|2022-03-09 15:42:30|753.78|750.92|753.54|750.68|753.78|750.92|753.3|750.44|0
1646840560000|2022-03-09 15:42:40|752.82|749.96|753.54|750.68|753.54|750.68|752.82|749.96|0
1646840570000|2022-03-09 15:42:50|753.06|750.2|752.71|749.85|753.06|750.2|752.58|749.72|0
1646840580000|2022-03-09 15:43:00|751.63|748.77|750.91|748.05|751.63|748.77|750.91|748.05|0
1646840590000|2022-03-09 15:43:10|750.43|747.57|752.34|749.48|752.34|749.48|750.43|747.57|0
1646840600000|2022-03-09 15:43:20|751.63|748.77|751.63|748.77|751.63|748.77|751.15|748.29|0
1646840610000|2022-03-09 15:43:30|751.39|748.53|750.91|748.05|751.39|748.53|750.91|748.05|0
1646840620000|2022-03-09 15:43:40|751.39|748.53|750.67|747.81|751.39|748.53|750.67|747.81|0
1646840630000|2022-03-09 15:43:50|751.87|749.01|752.11|749.25|752.58|749.72|751.63|748.77|0
1646840640000|2022-03-09 15:44:00|751.27|748.41|751.87|749.01|752.34|749.48|751.27|748.41|0
1646840650000|2022-03-09 15:44:10|751.27|748.41|753.3|750.44|753.3|750.44|751.27|748.41|0
1646840660000|2022-03-09 15:44:20|752.82|749.96|754.73|751.87|754.73|751.87|752.58|749.72|0
1646840670000|2022-03-09 15:44:30|754.62|751.76|753.3|750.44|754.62|751.76|753.3|750.44|0
1646840680000|2022-03-09 15:44:40|753.06|750.2|754.02|751.16|754.25|751.39|753.06|750.2|0
1646840690000|2022-03-09 15:44:50|754.73|751.87|756.17|753.31|756.4|753.54|754.73|751.87|0
1646840700000|2022-03-09 15:45:00|755.69|752.83|755.69|752.83|756.29|753.43|755.69|752.83|0
1646840710000|2022-03-09 15:45:10|755.21|752.35|754.97|752.11|755.21|752.35|754.97|752.11|0
1646840720000|2022-03-09 15:45:20|754.86|752|754.97|752.11|757.12|754.26|754.86|752|0
1646840730000|2022-03-09 15:45:30|755.45|752.59|754.49|751.63|755.93|753.07|754.49|751.63|0
1646840740000|2022-03-09 15:45:40|754.25|751.39|753.78|750.92|754.49|751.63|753.54|750.68|0
1646840750000|2022-03-09 15:45:50|754.38|751.52|754.25|751.39|754.49|751.63|754.02|751.16|0
1646840760000|2022-03-09 15:46:00|755.45|752.59|756.05|753.19|756.05|753.19|755.45|752.59|0
1646840770000|2022-03-09 15:46:10|755.93|753.07|755.45|752.59|756.17|753.31|755.45|752.59|0
1646840780000|2022-03-09 15:46:20|755.69|752.83|755.45|752.59|755.81|752.95|755.21|752.35|0
1646840790000|2022-03-09 15:46:30|754.73|751.87|755.21|752.35|755.21|752.35|754.73|751.87|0
1646840800000|2022-03-09 15:46:40|754.49|751.63|753.78|750.92|754.49|751.63|753.54|750.68|0
1646840810000|2022-03-09 15:46:50|754.02|751.16|754.62|751.76|754.62|751.76|754.02|751.16|0
1646840820000|2022-03-09 15:47:00|754.73|751.87|755.69|752.83|755.69|752.83|754.25|751.39|0
1646840830000|2022-03-09 15:47:10|754.97|752.11|754.02|751.16|755.93|753.07|754.02|751.16|0
1646840840000|2022-03-09 15:47:20|754.97|752.11|754.97|752.11|754.97|752.11|754.86|752|0
1646840850000|2022-03-09 15:47:30|754.49|751.63|754.01|751.15|754.97|752.11|754.01|751.15|0
1646840860000|2022-03-09 15:47:40|754.25|751.39|754.97|752.11|754.97|752.11|754.25|751.39|0
1646840870000|2022-03-09 15:47:50|754.25|751.39|754.25|751.39|754.73|751.87|754.14|751.28|0
1646840880000|2022-03-09 15:48:00|754.73|751.87|754.73|751.87|754.86|752|754.14|751.28|0
1646840890000|2022-03-09 15:48:10|754.62|751.76|754.25|751.39|754.62|751.76|753.78|750.92|0
1646840900000|2022-03-09 15:48:20|754.62|751.76|754.14|751.28|754.62|751.76|754.01|751.15|0
1646840910000|2022-03-09 15:48:30|754.25|751.39|753.78|750.92|754.25|751.39|753.3|750.44|0
1646840920000|2022-03-09 15:48:40|753.9|751.04|753.3|750.44|754.01|751.15|753.06|750.2|0
1646840930000|2022-03-09 15:48:50|753.18|750.32|752.58|749.72|753.3|750.44|752.58|749.72|0
1646840940000|2022-03-09 15:49:00|751.87|749.01|752.1|749.24|752.1|749.24|751.63|748.77|0
1646840950000|2022-03-09 15:49:10|752.82|749.96|751.87|749.01|752.82|749.96|751.87|749.01|0
1646840960000|2022-03-09 15:49:20|752.34|749.48|753.06|750.2|753.18|750.32|752.34|749.48|0
1646840970000|2022-03-09 15:49:30|753.54|750.68|752.29|749.43|753.54|750.68|752.29|749.43|0
1646840980000|2022-03-09 15:49:40|752.41|749.55|752.17|749.31|752.41|749.55|751.93|749.07|0
1646840990000|2022-03-09 15:49:50|752.41|749.55|752.05|749.19|752.53|749.67|752.05|749.19|0
1646841000000|2022-03-09 15:50:00|751.69|748.83|751.45|748.59|752.53|749.67|751.45|748.59|0
1646841010000|2022-03-09 15:50:10|751.21|748.35|750.97|748.11|751.33|748.47|750.73|747.87|0
1646841020000|2022-03-09 15:50:20|750.25|747.39|750.25|747.39|750.38|747.52|750.01|747.15|0
1646841030000|2022-03-09 15:50:30|750.01|747.15|749.42|746.56|750.01|747.15|749.3|746.44|0
1646841040000|2022-03-09 15:50:40|749.3|746.44|749.54|746.68|749.78|746.92|749.3|746.44|0
1646841050000|2022-03-09 15:50:50|750.25|747.39|751.21|748.35|751.21|748.35|750.25|747.39|0
1646841060000|2022-03-09 15:51:00|750.97|748.11|752.17|749.31|752.53|749.67|750.97|748.11|0
1646841070000|2022-03-09 15:51:10|751.45|748.59|751.69|748.83|752.17|749.31|751.45|748.59|0
1646841080000|2022-03-09 15:51:20|751.33|748.47|751.69|748.83|751.69|748.83|750.86|748|0
1646841090000|2022-03-09 15:51:30|751.93|749.07|751.69|748.83|752.29|749.43|750.97|748.11|0
1646841100000|2022-03-09 15:51:40|751.33|748.47|751.93|749.07|751.93|749.07|751.33|748.47|0
1646841110000|2022-03-09 15:51:50|751.45|748.59|751.45|748.59|751.81|748.95|751.45|748.59|0
1646841120000|2022-03-09 15:52:00|750.97|748.11|751.45|748.59|751.69|748.83|750.97|748.11|0
1646841130000|2022-03-09 15:52:10|751.69|748.83|750.97|748.11|751.69|748.83|750.97|748.11|0
1646841140000|2022-03-09 15:52:20|751.21|748.35|750.86|748|751.69|748.83|750.86|748|0
1646841150000|2022-03-09 15:52:30|750.97|748.11|751.93|749.07|751.93|749.07|750.97|748.11|0
1646841160000|2022-03-09 15:52:40|751.45|748.59|751.33|748.47|751.69|748.83|751.33|748.47|0
1646841170000|2022-03-09 15:52:50|750.62|747.76|750.25|747.39|750.62|747.76|749.78|746.92|0
1646841180000|2022-03-09 15:53:00|750.14|747.28|749.06|746.2|750.14|747.28|749.06|746.2|0
1646841190000|2022-03-09 15:53:10|749.54|746.68|749.3|746.44|749.54|746.68|749.06|746.2|0
1646841200000|2022-03-09 15:53:20|749.06|746.2|749.54|746.68|749.54|746.68|749.06|746.2|0
1646841210000|2022-03-09 15:53:30|749.3|746.44|750.97|748.11|750.97|748.11|749.3|746.44|0
1646841220000|2022-03-09 15:53:40|751.21|748.35|751.93|749.07|751.93|749.07|751.21|748.35|0
1646841230000|2022-03-09 15:53:50|752.65|749.79|754.08|751.22|754.08|751.22|752.41|749.55|0
1646841240000|2022-03-09 15:54:00|754.56|751.7|757.67|754.81|757.67|754.81|754.56|751.7|0
1646841250000|2022-03-09 15:54:10|757.43|754.57|756.48|753.62|757.43|754.57|756.48|753.62|0
1646841260000|2022-03-09 15:54:20|756|753.14|755.28|752.42|756.36|753.5|755.28|752.42|0
1646841270000|2022-03-09 15:54:30|754.32|751.46|753.36|750.5|754.8|751.94|753.25|750.39|0
1646841280000|2022-03-09 15:54:40|753.73|750.87|752.88|750.02|753.73|750.87|752.88|750.02|0
1646841290000|2022-03-09 15:54:50|752.41|749.55|753.12|750.26|753.12|750.26|752.41|749.55|0
1646841300000|2022-03-09 15:55:00|753.36|750.5|751.45|748.59|753.84|750.98|751.45|748.59|0
1646841310000|2022-03-09 15:55:10|751.57|748.71|751.45|748.59|751.93|749.07|751.45|748.59|0
1646841320000|2022-03-09 15:55:20|752.65|749.79|752.41|749.55|752.65|749.79|751.93|749.07|0
1646841330000|2022-03-09 15:55:30|751.81|748.95|751.93|749.07|752.29|749.43|751.81|748.95|0
1646841340000|2022-03-09 15:55:40|752.41|749.55|752.41|749.55|752.65|749.79|752.41|749.55|0
1646841350000|2022-03-09 15:55:50|751.93|749.07|750.73|747.87|751.93|749.07|750.73|747.87|0
1646841360000|2022-03-09 15:56:00|750.86|748|751.45|748.59|751.93|749.07|750.86|748|0
1646841370000|2022-03-09 15:56:10|750.73|747.87|751.93|749.07|751.93|749.07|750.73|747.87|0
1646841380000|2022-03-09 15:56:20|751.69|748.83|750.97|748.11|751.69|748.83|750.97|748.11|0
1646841390000|2022-03-09 15:56:30|750.73|747.87|750.49|747.63|751.45|748.59|750.49|747.63|0
1646841400000|2022-03-09 15:56:40|751.21|748.35|751.69|748.83|751.69|748.83|751.21|748.35|0
1646841410000|2022-03-09 15:56:50|751.93|749.07|751.69|748.83|752.41|749.55|751.69|748.83|0
1646841420000|2022-03-09 15:57:00|751.33|748.47|750.62|747.76|751.45|748.59|750.49|747.63|0
1646841430000|2022-03-09 15:57:10|750.49|747.63|752.17|749.31|752.17|749.31|750.49|747.63|0
1646841440000|2022-03-09 15:57:20|751.93|749.07|751.69|748.83|752.17|749.31|751.69|748.83|0
1646841450000|2022-03-09 15:57:30|751.33|748.47|752.17|749.31|752.17|749.31|751.33|748.47|0
1646841460000|2022-03-09 15:57:40|751.45|748.59|750.62|747.76|751.45|748.59|750.62|747.76|0
1646841470000|2022-03-09 15:57:50|750.97|748.11|750.01|747.15|750.97|748.11|750.01|747.15|0
1646841480000|2022-03-09 15:58:00|750.25|747.39|749.06|746.2|750.25|747.39|749.06|746.2|0
1646841490000|2022-03-09 15:58:10|749.3|746.44|748.1|745.24|749.3|746.44|747.86|745|0
1646841500000|2022-03-09 15:58:20|747.62|744.76|747.38|744.52|747.75|744.89|747.38|744.52|0
1646841510000|2022-03-09 15:58:30|746.91|744.05|745.95|743.09|746.91|744.05|745.95|743.09|0
1646841520000|2022-03-09 15:58:40|746.43|743.57|746.19|743.33|746.43|743.57|746.19|743.33|0
1646841530000|2022-03-09 15:58:50|745.95|743.09|744.52|741.66|745.95|743.09|744.52|741.66|0
1646841540000|2022-03-09 15:59:00|744.04|741.18|744.28|741.42|744.28|741.42|743.8|740.94|0
1646841550000|2022-03-09 15:59:10|744.52|741.66|745|742.14|745.23|742.37|744.52|741.66|0
1646841560000|2022-03-09 15:59:20|746.67|743.81|747.62|744.76|747.62|744.76|746.67|743.81|0
1646841570000|2022-03-09 15:59:30|748.1|745.24|746.43|743.57|748.1|745.24|746.19|743.33|0
1646841580000|2022-03-09 15:59:40|746.55|743.69|747.38|744.52|747.62|744.76|746.55|743.69|0
1646841590000|2022-03-09 15:59:50|747.15|744.29|746.79|743.93|747.27|744.41|746.79|743.93|0
1646841600000|2022-03-09 16:00:00|745.47|742.61|747.62|744.76|748.34|745.48|745.47|742.61|0
1646841610000|2022-03-09 16:00:10|748.34|745.48|748.1|745.24|748.58|745.72|748.1|745.24|0
1646841620000|2022-03-09 16:00:20|747.62|744.76|746.91|744.05|747.62|744.76|746.91|744.05|0
1646841630000|2022-03-09 16:00:30|747.15|744.29|747.62|744.76|747.62|744.76|747.15|744.29|0
1646841640000|2022-03-09 16:00:40|747.15|744.29|748.58|745.72|748.58|745.72|747.15|744.29|0
1646841650000|2022-03-09 16:00:50|748.1|745.24|748.82|745.96|749.3|746.44|747.86|745|0
1646841660000|2022-03-09 16:01:00|748.94|746.08|747.86|745|749.54|746.68|747.86|745|0
1646841670000|2022-03-09 16:01:10|747.62|744.76|748.58|745.72|748.58|745.72|747.62|744.76|0
1646841680000|2022-03-09 16:01:20|749.06|746.2|748.34|745.48|749.06|746.2|748.34|745.48|0
1646841690000|2022-03-09 16:01:30|748.1|745.24|748.1|745.24|748.58|745.72|748.1|745.24|0
1646841700000|2022-03-09 16:01:40|747.99|745.13|747.86|745|748.23|745.37|747.86|745|0
1646841710000|2022-03-09 16:01:50|748.1|745.24|748.82|745.96|748.82|745.96|748.1|745.24|0
1646841720000|2022-03-09 16:02:00|748.7|745.84|749.77|746.91|749.77|746.91|748.7|745.84|0
1646841730000|2022-03-09 16:02:10|749.3|746.44|748.82|745.96|749.54|746.68|748.58|745.72|0
1646841740000|2022-03-09 16:02:20|749.06|746.2|750.01|747.15|750.01|747.15|749.06|746.2|0
1646841750000|2022-03-09 16:02:30|750.97|748.11|752.17|749.31|752.17|749.31|750.97|748.11|0
1646841760000|2022-03-09 16:02:40|752.4|749.54|754.08|751.22|754.08|751.22|752.17|749.31|0
1646841770000|2022-03-09 16:02:50|754.56|751.7|755.04|752.18|755.52|752.66|754.56|751.7|0
1646841780000|2022-03-09 16:03:00|754.92|752.06|753.6|750.74|754.92|752.06|753.36|750.5|0
1646841790000|2022-03-09 16:03:10|753.49|750.63|754.8|751.94|755.16|752.3|753.36|750.5|0
1646841800000|2022-03-09 16:03:20|755.28|752.42|755.88|753.02|755.88|753.02|755.04|752.18|0
1646841810000|2022-03-09 16:03:30|756.12|753.26|755.88|753.02|756.12|753.26|755.04|752.18|0
1646841820000|2022-03-09 16:03:40|756|753.14|754.8|751.94|756.23|753.37|754.8|751.94|0
1646841830000|2022-03-09 16:03:50|755.04|752.18|754.56|751.7|755.28|752.42|754.08|751.22|0
1646841840000|2022-03-09 16:04:00|754.32|751.46|754.32|751.46|754.32|751.46|753.73|750.87|0
1646841850000|2022-03-09 16:04:10|754.56|751.7|754.56|751.7|756|753.14|754.56|751.7|0
1646841860000|2022-03-09 16:04:20|755.52|752.66|756.23|753.37|756.23|753.37|755.52|752.66|0
1646841870000|2022-03-09 16:04:30|755.76|752.9|756.23|753.37|756.23|753.37|755.76|752.9|0
1646841880000|2022-03-09 16:04:40|756.12|753.26|756|753.14|756.12|753.26|755.52|752.66|0
1646841890000|2022-03-09 16:04:50|755.76|752.9|755.76|752.9|756|753.14|755.76|752.9|0
1646841900000|2022-03-09 16:05:00|754.44|751.58|755.04|752.18|755.52|752.66|754.44|751.58|0
1646841910000|2022-03-09 16:05:10|755.16|752.3|755.28|752.42|756|753.14|755.16|752.3|0
1646841920000|2022-03-09 16:05:20|755.04|752.18|755.28|752.42|755.28|752.42|755.04|752.18|0
1646841930000|2022-03-09 16:05:30|755.04|752.18|755.28|752.42|755.28|752.42|754.8|751.94|0
1646841940000|2022-03-09 16:05:40|754.92|752.06|754.2|751.34|754.92|752.06|754.08|751.22|0
1646841950000|2022-03-09 16:05:50|753.84|750.98|753.6|750.74|753.96|751.1|753.6|750.74|0
1646841960000|2022-03-09 16:06:00|753.49|750.63|753.6|750.74|754.08|751.22|753.49|750.63|0
1646841970000|2022-03-09 16:06:10|753.36|750.5|754.08|751.22|754.08|751.22|753.36|750.5|0
1646841980000|2022-03-09 16:06:20|753.84|750.98|752.77|749.91|754.2|751.34|752.4|749.54|0
1646841990000|2022-03-09 16:06:30|752.17|749.31|752.17|749.31|752.4|749.54|752.17|749.31|0
1646842000000|2022-03-09 16:06:40|752.4|749.54|751.21|748.35|752.4|749.54|751.21|748.35|0
1646842010000|2022-03-09 16:06:50|750.97|748.11|751.33|748.47|751.33|748.47|750.97|748.11|0
1646842020000|2022-03-09 16:07:00|750.49|747.63|751.33|748.47|751.33|748.47|750.49|747.63|0
1646842030000|2022-03-09 16:07:10|751.21|748.35|751.93|749.07|751.93|749.07|750.97|748.11|0
1646842040000|2022-03-09 16:07:20|751.69|748.83|751.69|748.83|751.69|748.83|751.69|748.83|0
1646842050000|2022-03-09 16:07:30|751.21|748.35|751.45|748.59|751.45|748.59|751.21|748.35|0
1646842060000|2022-03-09 16:07:40|750.97|748.11|751.45|748.59|751.45|748.59|750.97|748.11|0
1646842070000|2022-03-09 16:07:50|751.57|748.71|750.73|747.87|751.57|748.71|750.49|747.63|0
1646842080000|2022-03-09 16:08:00|750.49|747.63|750.25|747.39|750.73|747.87|750.25|747.39|0
1646842090000|2022-03-09 16:08:10|750.73|747.87|750.97|748.11|751.45|748.59|750.49|747.63|0
1646842100000|2022-03-09 16:08:20|751.33|748.47|751.45|748.59|751.45|748.59|750.73|747.87|0
1646842110000|2022-03-09 16:08:30|751.69|748.83|750.38|747.52|751.69|748.83|750.25|747.39|0
1646842120000|2022-03-09 16:08:40|750.62|747.76|749.77|746.91|750.97|748.11|749.77|746.91|0
1646842130000|2022-03-09 16:08:50|748.82|745.96|749.06|746.2|749.53|746.67|748.46|745.6|0
1646842140000|2022-03-09 16:09:00|749.77|746.91|750.25|747.39|750.25|747.39|749.77|746.91|0
1646842150000|2022-03-09 16:09:10|750.61|747.75|750.73|747.87|751.45|748.59|750.61|747.75|0
1646842160000|2022-03-09 16:09:20|751.93|749.07|752.88|750.02|753.36|750.5|751.93|749.07|0
1646842170000|2022-03-09 16:09:30|752.64|749.78|752.64|749.78|752.88|750.02|752.4|749.54|0
1646842180000|2022-03-09 16:09:40|752.16|749.3|753.12|750.26|753.12|750.26|752.16|749.3|0
1646842190000|2022-03-09 16:09:50|752.64|749.78|753.84|750.98|753.84|750.98|752.64|749.78|0
1646842200000|2022-03-09 16:10:00|753.49|750.63|753.12|750.26|753.6|750.74|753.12|750.26|0
1646842210000|2022-03-09 16:10:10|754.56|751.7|755.88|753.02|756.47|753.61|754.56|751.7|0
1646842220000|2022-03-09 16:10:20|755.76|752.9|755.76|752.9|755.76|752.9|755.04|752.18|0
1646842230000|2022-03-09 16:10:30|755.75|752.89|756.23|753.37|756.23|753.37|755.75|752.89|0
1646842240000|2022-03-09 16:10:40|756.36|753.5|756.47|753.61|756.95|754.09|756.23|753.37|0
1646842250000|2022-03-09 16:10:50|756.71|753.85|756.23|753.37|756.71|753.85|756.23|753.37|0
1646842260000|2022-03-09 16:11:00|756.71|753.85|759.11|756.25|759.11|756.25|756.71|753.85|0
1646842270000|2022-03-09 16:11:10|758.87|756.01|759.11|756.25|760.07|757.21|758.87|756.01|0
1646842280000|2022-03-09 16:11:20|759.35|756.49|759.59|756.73|759.83|756.97|759.35|756.49|0
1646842290000|2022-03-09 16:11:30|759.47|756.61|759.35|756.49|759.59|756.73|759.35|756.49|0
1646842300000|2022-03-09 16:11:40|759.59|756.73|758.39|755.53|759.59|756.73|758.39|755.53|0
1646842310000|2022-03-09 16:11:50|758.87|756.01|758.63|755.77|759.23|756.37|758.63|755.77|0
1646842320000|2022-03-09 16:12:00|758.39|755.53|758.87|756.01|759.59|756.73|758.39|755.53|0
1646842330000|2022-03-09 16:12:10|759.11|756.25|759.59|756.73|759.59|756.73|758.99|756.13|0
1646842340000|2022-03-09 16:12:20|759.35|756.49|758.87|756.01|759.47|756.61|758.87|756.01|0
1646842350000|2022-03-09 16:12:30|759.35|756.49|760.07|757.21|760.07|757.21|759.35|756.49|0
1646842360000|2022-03-09 16:12:40|759.71|756.85|759.23|756.37|759.71|756.85|759.23|756.37|0
1646842370000|2022-03-09 16:12:50|759.71|756.85|760.07|757.21|760.07|757.21|759.71|756.85|0
1646842380000|2022-03-09 16:13:00|759.47|756.61|759.35|756.49|759.83|756.97|759.35|756.49|0
1646842390000|2022-03-09 16:13:10|759.59|756.73|759.83|756.97|759.83|756.97|758.87|756.01|0
1646842400000|2022-03-09 16:13:20|758.99|756.13|758.63|755.77|758.99|756.13|758.63|755.77|0
1646842410000|2022-03-09 16:13:30|758.39|755.53|758.03|755.17|758.63|755.77|758.03|755.17|0
1646842420000|2022-03-09 16:13:40|757.43|754.57|758.87|756.01|758.87|756.01|757.43|754.57|0
1646842430000|2022-03-09 16:13:50|758.75|755.89|758.39|755.53|758.75|755.89|758.39|755.53|0
1646842440000|2022-03-09 16:14:00|758.27|755.41|758.87|756.01|758.87|756.01|758.27|755.41|0
1646842450000|2022-03-09 16:14:10|759.35|756.49|759.59|756.73|759.59|756.73|759.35|756.49|0
1646842460000|2022-03-09 16:14:20|759.11|756.25|758.15|755.29|759.11|756.25|758.15|755.29|0
1646842470000|2022-03-09 16:14:30|757.67|754.81|758.15|755.29|758.15|755.29|757.67|754.81|0
1646842480000|2022-03-09 16:14:40|759.35|756.49|759.47|756.61|759.83|756.97|759.35|756.49|0
1646842490000|2022-03-09 16:14:50|760.55|757.69|760.07|757.21|760.55|757.69|759.59|756.73|0
1646842500000|2022-03-09 16:15:00|760.19|757.33|760.91|758.05|760.91|758.05|760.19|757.33|0
1646842510000|2022-03-09 16:15:10|761.75|758.89|763.66|760.8|763.66|760.8|761.75|758.89|0
1646842520000|2022-03-09 16:15:20|763.9|761.04|763.42|760.56|764.03|761.17|763.31|760.45|0
1646842530000|2022-03-09 16:15:30|763.55|760.69|764.14|761.28|764.62|761.76|763.55|760.69|0
1646842540000|2022-03-09 16:15:40|763.9|761.04|763.66|760.8|763.9|761.04|763.66|760.8|0
1646842550000|2022-03-09 16:15:50|762.7|759.84|763.18|760.32|763.18|760.32|762.7|759.84|0
1646842560000|2022-03-09 16:16:00|763.42|760.56|762.46|759.6|763.42|760.56|762.46|759.6|0
1646842570000|2022-03-09 16:16:10|762.22|759.36|762.11|759.25|762.46|759.6|761.75|758.89|0
1646842580000|2022-03-09 16:16:20|761.75|758.89|761.63|758.77|761.75|758.89|761.27|758.41|0
1646842590000|2022-03-09 16:16:30|761.51|758.65|760.79|757.93|761.75|758.89|760.79|757.93|0
1646842600000|2022-03-09 16:16:40|761.03|758.17|760.07|757.21|761.15|758.29|760.07|757.21|0
1646842610000|2022-03-09 16:16:50|760.19|757.33|760.07|757.21|760.31|757.45|759.59|756.73|0
1646842620000|2022-03-09 16:17:00|760.31|757.45|760.07|757.21|761.03|758.17|760.07|757.21|0
1646842630000|2022-03-09 16:17:10|759.83|756.97|760.07|757.21|760.07|757.21|759.83|756.97|0
1646842640000|2022-03-09 16:17:20|760.31|757.45|758.39|755.53|760.31|757.45|758.39|755.53|0
1646842650000|2022-03-09 16:17:30|758.15|755.29|758.15|755.29|758.15|755.29|757.91|755.05|0
1646842660000|2022-03-09 16:17:40|758.39|755.53|757.91|755.05|758.39|755.53|757.91|755.05|0
1646842670000|2022-03-09 16:17:50|758.15|755.29|757.91|755.05|758.51|755.65|757.91|755.05|0
1646842680000|2022-03-09 16:18:00|758.39|755.53|757.19|754.33|758.39|755.53|757.19|754.33|0
1646842690000|2022-03-09 16:18:10|756.71|753.85|757.19|754.33|757.19|754.33|756.71|753.85|0
1646842700000|2022-03-09 16:18:20|756.95|754.09|756.95|754.09|757.43|754.57|756.95|754.09|0
1646842710000|2022-03-09 16:18:30|756.84|753.98|755.28|752.42|756.84|753.98|755.04|752.18|0
1646842720000|2022-03-09 16:18:40|755.51|752.65|755.28|752.42|755.75|752.89|754.8|751.94|0
1646842730000|2022-03-09 16:18:50|755.04|752.18|754.8|751.94|755.16|752.3|754.8|751.94|0
1646842740000|2022-03-09 16:19:00|754.92|752.06|755.28|752.42|755.28|752.42|754.56|751.7|0
1646842750000|2022-03-09 16:19:10|755.99|753.13|756.47|753.61|756.47|753.61|755.99|753.13|0
1646842760000|2022-03-09 16:19:20|756.12|753.26|755.51|752.65|756.23|753.37|755.51|752.65|0
1646842770000|2022-03-09 16:19:30|755.28|752.42|755.04|752.18|755.51|752.65|755.04|752.18|0
1646842780000|2022-03-09 16:19:40|755.51|752.65|755.75|752.89|756.23|753.37|755.51|752.65|0
1646842790000|2022-03-09 16:19:50|755.51|752.65|754.68|751.82|755.51|752.65|754.68|751.82|0
1646842800000|2022-03-09 16:20:00|754.8|751.94|754.56|751.7|755.27|752.41|754.56|751.7|0
1646842810000|2022-03-09 16:20:10|755.04|752.18|753.36|750.5|755.04|752.18|753.36|750.5|0
1646842820000|2022-03-09 16:20:20|753.6|750.74|752.53|749.67|753.6|750.74|752.53|749.67|0
1646842830000|2022-03-09 16:20:30|751.92|749.06|751.45|748.59|751.92|749.06|750.97|748.11|0
1646842840000|2022-03-09 16:20:40|751.69|748.83|752.4|749.54|752.88|750.02|751.69|748.83|0
1646842850000|2022-03-09 16:20:50|751.92|749.06|752.4|749.54|752.4|749.54|751.92|749.06|0
1646842860000|2022-03-09 16:21:00|753.01|750.15|753.6|750.74|753.6|750.74|752.4|749.54|0
1646842870000|2022-03-09 16:21:10|753.36|750.5|753.12|750.26|753.6|750.74|752.88|750.02|0
1646842880000|2022-03-09 16:21:20|752.88|750.02|753.12|750.26|753.12|750.26|752.4|749.54|0
1646842890000|2022-03-09 16:21:30|752.64|749.78|752.64|749.78|752.64|749.78|752.05|749.19|0
1646842900000|2022-03-09 16:21:40|753.12|750.26|753.12|750.26|753.36|750.5|753.12|750.26|0
1646842910000|2022-03-09 16:21:50|753.36|750.5|753.6|750.74|753.84|750.98|752.88|750.02|0
1646842920000|2022-03-09 16:22:00|753.36|750.5|753.48|750.62|753.84|750.98|753.36|750.5|0
1646842930000|2022-03-09 16:22:10|753.36|750.5|753.84|750.98|753.84|750.98|752.88|750.02|0
1646842940000|2022-03-09 16:22:20|754.08|751.22|754.8|751.94|754.8|751.94|753.6|750.74|0
1646842950000|2022-03-09 16:22:30|754.08|751.22|754.56|751.7|754.56|751.7|753.84|750.98|0
1646842960000|2022-03-09 16:22:40|754.2|751.34|754.68|751.82|754.68|751.82|753.96|751.1|0
1646842970000|2022-03-09 16:22:50|755.27|752.41|754.92|752.06|755.51|752.65|754.92|752.06|0
1646842980000|2022-03-09 16:23:00|754.32|751.46|753.6|750.74|754.44|751.58|753.6|750.74|0
1646842990000|2022-03-09 16:23:10|753.48|750.62|753.84|750.98|753.96|751.1|753.48|750.62|0
1646843000000|2022-03-09 16:23:20|754.32|751.46|753.48|750.62|754.32|751.46|753.12|750.26|0
1646843010000|2022-03-09 16:23:30|753.6|750.74|752.4|749.54|753.6|750.74|752.16|749.3|0
1646843020000|2022-03-09 16:23:40|752.64|749.78|753.36|750.5|753.36|750.5|752.64|749.78|0
1646843030000|2022-03-09 16:23:50|753.12|750.26|752.29|749.43|753.12|750.26|752.29|749.43|0
1646843040000|2022-03-09 16:24:00|752.4|749.54|753.12|750.26|753.12|750.26|751.92|749.06|0
1646843050000|2022-03-09 16:24:10|753.36|750.5|754.08|751.22|754.08|751.22|753.36|750.5|0
1646843060000|2022-03-09 16:24:20|754.2|751.34|754.08|751.22|754.2|751.34|753.6|750.74|0
1646843070000|2022-03-09 16:24:30|753.12|750.26|752.64|749.78|753.12|750.26|752.4|749.54|0
1646843080000|2022-03-09 16:24:40|752.88|750.02|753.48|750.62|753.48|750.62|752.4|749.54|0
1646843090000|2022-03-09 16:24:50|753.12|750.26|753.6|750.74|753.6|750.74|753.12|750.26|0
1646843100000|2022-03-09 16:25:00|753.12|750.26|754.56|751.7|754.56|751.7|753.12|750.26|0
1646843110000|2022-03-09 16:25:10|755.27|752.41|754.56|751.7|755.27|752.41|754.56|751.7|0
1646843120000|2022-03-09 16:25:20|754.8|751.94|754.56|751.7|754.8|751.94|754.32|751.46|0
1646843130000|2022-03-09 16:25:30|754.2|751.34|753.84|750.98|754.56|751.7|753.84|750.98|0
1646843140000|2022-03-09 16:25:40|753.96|751.1|755.27|752.41|755.99|753.13|753.96|751.1|0
1646843150000|2022-03-09 16:25:50|755.75|752.89|756.47|753.61|756.47|753.61|755.75|752.89|0
1646843160000|2022-03-09 16:26:00|755.99|753.13|755.03|752.17|756.23|753.37|755.03|752.17|0
1646843170000|2022-03-09 16:26:10|754.8|751.94|755.27|752.41|755.27|752.41|754.8|751.94|0
1646843180000|2022-03-09 16:26:20|755.03|752.17|756.23|753.37|756.95|754.09|755.03|752.17|0
1646843190000|2022-03-09 16:26:30|755.99|753.13|755.99|753.13|755.99|753.13|755.27|752.41|0
1646843200000|2022-03-09 16:26:40|755.75|752.89|755.16|752.3|755.75|752.89|755.03|752.17|0
1646843210000|2022-03-09 16:26:50|755.27|752.41|755.75|752.89|755.99|753.13|755.27|752.41|0
1646843220000|2022-03-09 16:27:00|755.27|752.41|756.23|753.37|756.23|753.37|755.27|752.41|0
1646843230000|2022-03-09 16:27:10|755.75|752.89|755.03|752.17|755.75|752.89|755.03|752.17|0
1646843240000|2022-03-09 16:27:20|754.56|751.7|754.56|751.7|754.56|751.7|753.96|751.1|0
1646843250000|2022-03-09 16:27:30|754.8|751.94|754.8|751.94|755.27|752.41|754.68|751.82|0
1646843260000|2022-03-09 16:27:40|755.27|752.41|755.27|752.41|755.27|752.41|755.03|752.17|0
1646843270000|2022-03-09 16:27:50|754.8|751.94|754.56|751.7|755.27|752.41|754.56|751.7|0
1646843280000|2022-03-09 16:28:00|754.32|751.46|755.75|752.89|755.75|752.89|754.32|751.46|0
1646843290000|2022-03-09 16:28:10|755.99|753.13|756.47|753.61|756.71|753.85|755.99|753.13|0
1646843300000|2022-03-09 16:28:20|757.19|754.33|757.67|754.81|757.67|754.81|757.19|754.33|0
1646843310000|2022-03-09 16:28:30|756.71|753.85|756.23|753.37|756.71|753.85|755.88|753.02|0
1646843320000|2022-03-09 16:28:40|755.75|752.89|756.23|753.37|756.23|753.37|755.75|752.89|0
1646843330000|2022-03-09 16:28:50|755.99|753.13|755.4|752.54|755.99|753.13|755.27|752.41|0
1646843340000|2022-03-09 16:29:00|755.27|752.41|755.4|752.54|755.4|752.54|754.8|751.94|0
1646843350000|2022-03-09 16:29:10|755.51|752.65|755.75|752.89|756.12|753.26|755.4|752.54|0
1646843360000|2022-03-09 16:29:20|756.47|753.61|756.47|753.61|756.47|753.61|755.99|753.13|0
1646843370000|2022-03-09 16:29:30|755.99|753.13|756.71|753.85|756.71|753.85|755.27|752.41|0
1646843380000|2022-03-09 16:29:40|756.95|754.09|757.79|754.93|757.79|754.93|756.95|754.09|0
1646843390000|2022-03-09 16:29:50|758.15|755.29|758.75|755.89|759.11|756.25|758.15|755.29|0
1646843400000|2022-03-09 16:30:00|757.91|755.05|756.71|753.85|758.15|755.29|756.71|753.85|0
1646843410000|2022-03-09 16:30:10|757.07|754.21|757.19|754.33|757.19|754.33|756.47|753.61|0
1646843420000|2022-03-09 16:30:20|756.71|753.85|756.47|753.61|757.19|754.33|756.47|753.61|0
1646843430000|2022-03-09 16:30:30|757.19|754.33|757.91|755.05|757.91|755.05|756.47|753.61|0
1646843440000|2022-03-09 16:30:40|756.95|754.09|755.99|753.13|756.95|754.09|755.99|753.13|0
1646843450000|2022-03-09 16:30:50|756.47|753.61|757.19|754.33|757.19|754.33|756.47|753.61|0
1646843460000|2022-03-09 16:31:00|756.71|753.85|756.95|754.09|756.95|754.09|756.71|753.85|0
1646843470000|2022-03-09 16:31:10|755.99|753.13|754.79|751.93|755.99|753.13|754.79|751.93|0
1646843480000|2022-03-09 16:31:20|755.75|752.89|754.79|751.93|755.75|752.89|754.79|751.93|0
1646843490000|2022-03-09 16:31:30|755.03|752.17|755.75|752.89|755.75|752.89|754.79|751.93|0
1646843500000|2022-03-09 16:31:40|755.27|752.41|755.03|752.17|755.27|752.41|754.56|751.7|0
1646843510000|2022-03-09 16:31:50|754.79|751.93|753.84|750.98|754.79|751.93|753.84|750.98|0
1646843520000|2022-03-09 16:32:00|753.36|750.5|752.88|750.02|753.48|750.62|752.88|750.02|0
1646843530000|2022-03-09 16:32:10|753.12|750.26|754.08|751.22|754.08|751.22|753.12|750.26|0
1646843540000|2022-03-09 16:32:20|753.36|750.5|755.03|752.17|755.03|752.17|753.36|750.5|0
1646843550000|2022-03-09 16:32:30|754.56|751.7|753.36|750.5|754.56|751.7|753.36|750.5|0
1646843560000|2022-03-09 16:32:40|753.12|750.26|752.64|749.78|753.12|750.26|752.64|749.78|0
1646843570000|2022-03-09 16:32:50|752.4|749.54|751.92|749.06|752.4|749.54|751.92|749.06|0
1646843580000|2022-03-09 16:33:00|752.16|749.3|750.25|747.39|752.16|749.3|750.25|747.39|0
1646843590000|2022-03-09 16:33:10|749.77|746.91|749.05|746.19|749.77|746.91|749.05|746.19|0
1646843600000|2022-03-09 16:33:20|748.34|745.48|749.05|746.19|749.29|746.43|748.34|745.48|0
1646843610000|2022-03-09 16:33:30|748.22|745.36|748.1|745.24|748.34|745.48|747.86|745|0
1646843620000|2022-03-09 16:33:40|747.86|745|746.9|744.04|747.86|745|746.9|744.04|0
1646843630000|2022-03-09 16:33:50|747.38|744.52|746.66|743.8|747.38|744.52|746.66|743.8|0
1646843640000|2022-03-09 16:34:00|746.42|743.56|746.9|744.04|746.9|744.04|746.42|743.56|0
1646843650000|2022-03-09 16:34:10|747.14|744.28|746.9|744.04|747.86|745|746.66|743.8|0
1646843660000|2022-03-09 16:34:20|746.66|743.8|747.38|744.52|747.86|745|746.66|743.8|0
1646843670000|2022-03-09 16:34:30|747.03|744.17|747.14|744.28|747.14|744.28|746.66|743.8|0
1646843680000|2022-03-09 16:34:40|746.66|743.8|746.55|743.69|746.66|743.8|746.19|743.33|0
1646843690000|2022-03-09 16:34:50|747.14|744.28|745.95|743.09|747.14|744.28|745.95|743.09|0
1646843700000|2022-03-09 16:35:00|746.66|743.8|745.23|742.37|746.66|743.8|745.23|742.37|0
1646843710000|2022-03-09 16:35:10|746.19|743.33|746.9|744.04|746.9|744.04|746.19|743.33|0
1646843720000|2022-03-09 16:35:20|745.47|742.61|744.4|741.54|746.07|743.21|744.4|741.54|0
1646843730000|2022-03-09 16:35:30|744.27|741.41|743.08|740.22|744.51|741.65|742.84|739.98|0
1646843740000|2022-03-09 16:35:40|743.32|740.46|744.51|741.65|744.51|741.65|743.32|740.46|0
1646843750000|2022-03-09 16:35:50|744.27|741.41|744.27|741.41|744.99|742.13|744.27|741.41|0
1646843760000|2022-03-09 16:36:00|744.51|741.65|745.47|742.61|745.47|742.61|744.51|741.65|0
1646843770000|2022-03-09 16:36:10|745.71|742.85|746.42|743.56|746.42|743.56|745.71|742.85|0
1646843780000|2022-03-09 16:36:20|746.19|743.33|746.79|743.93|746.79|743.93|745.47|742.61|0
1646843790000|2022-03-09 16:36:30|746.66|743.8|748.1|745.24|748.1|745.24|746.66|743.8|0
1646843800000|2022-03-09 16:36:40|748.34|745.48|747.86|745|748.34|745.48|747.38|744.52|0
1646843810000|2022-03-09 16:36:50|748.1|745.24|748.81|745.95|748.81|745.95|747.86|745|0
1646843820000|2022-03-09 16:37:00|748.94|746.08|749.29|746.43|749.29|746.43|748.1|745.24|0
1646843830000|2022-03-09 16:37:10|749.05|746.19|749.29|746.43|749.53|746.67|748.81|745.95|0
1646843840000|2022-03-09 16:37:20|749.42|746.56|749.29|746.43|749.77|746.91|749.05|746.19|0
1646843850000|2022-03-09 16:37:30|751.2|748.34|751.44|748.58|751.81|748.95|749.53|746.67|0
1646843860000|2022-03-09 16:37:40|750.97|748.11|750.97|748.11|750.97|748.11|750.49|747.63|0
1646843870000|2022-03-09 16:37:50|751.09|748.23|751.2|748.34|751.33|748.47|750.49|747.63|0
1646843880000|2022-03-09 16:38:00|750.73|747.87|750.01|747.15|750.97|748.11|750.01|747.15|0
1646843890000|2022-03-09 16:38:10|749.53|746.67|750.73|747.87|750.97|748.11|749.53|746.67|0
1646843900000|2022-03-09 16:38:20|750.97|748.11|749.65|746.79|750.97|748.11|749.65|746.79|0
1646843910000|2022-03-09 16:38:30|750.25|747.39|749.89|747.03|750.25|747.39|749.77|746.91|0
1646843920000|2022-03-09 16:38:40|750.13|747.27|749.29|746.43|750.13|747.27|749.29|746.43|0
1646843930000|2022-03-09 16:38:50|749.42|746.56|750.25|747.39|750.25|747.39|749.29|746.43|0
1646843940000|2022-03-09 16:39:00|750.49|747.63|750.97|748.11|750.97|748.11|750.49|747.63|0
1646843950000|2022-03-09 16:39:10|750.49|747.63|749.77|746.91|750.49|747.63|749.77|746.91|0
1646843960000|2022-03-09 16:39:20|750.01|747.15|749.77|746.91|750.01|747.15|749.77|746.91|0
1646843970000|2022-03-09 16:39:30|749.89|747.03|749.05|746.19|749.89|747.03|748.7|745.84|0
1646843980000|2022-03-09 16:39:40|748.81|745.95|749.05|746.19|749.05|746.19|748.81|745.95|0
1646843990000|2022-03-09 16:39:50|748.81|745.95|748.1|745.24|748.81|745.95|748.1|745.24|0
1646844000000|2022-03-09 16:40:00|748.7|745.84|747.14|744.28|748.7|745.84|747.03|744.17|0
1646844010000|2022-03-09 16:40:10|748.1|745.24|748.81|745.95|748.81|745.95|748.1|745.24|0
1646844020000|2022-03-09 16:40:20|749.29|746.43|749.05|746.19|749.29|746.43|748.7|745.84|0
1646844030000|2022-03-09 16:40:30|749.29|746.43|748.46|745.6|749.29|746.43|748.46|745.6|0
1646844040000|2022-03-09 16:40:40|748.34|745.48|747.38|744.52|748.34|745.48|746.9|744.04|0
1646844050000|2022-03-09 16:40:50|747.14|744.28|746.55|743.69|747.38|744.52|746.55|743.69|0
1646844060000|2022-03-09 16:41:00|746.9|744.04|746.42|743.56|746.9|744.04|745.95|743.09|0
1646844070000|2022-03-09 16:41:10|746.07|743.21|745.59|742.73|746.07|743.21|745.59|742.73|0
1646844080000|2022-03-09 16:41:20|745.23|742.37|744.51|741.65|745.23|742.37|744.51|741.65|0
1646844090000|2022-03-09 16:41:30|744.99|742.13|744.4|741.54|744.99|742.13|744.27|741.41|0
1646844100000|2022-03-09 16:41:40|743.56|740.7|744.51|741.65|744.51|741.65|743.56|740.7|0
1646844110000|2022-03-09 16:41:50|744.04|741.18|744.16|741.3|744.27|741.41|744.04|741.18|0
1646844120000|2022-03-09 16:42:00|744.4|741.54|743.56|740.7|744.4|741.54|743.56|740.7|0
1646844130000|2022-03-09 16:42:10|743.32|740.46|744.04|741.18|744.04|741.18|743.32|740.46|0
1646844140000|2022-03-09 16:42:20|744.75|741.89|744.51|741.65|744.88|742.02|744.27|741.41|0
1646844150000|2022-03-09 16:42:30|744.27|741.41|744.27|741.41|744.27|741.41|744.04|741.18|0
1646844160000|2022-03-09 16:42:40|744.51|741.65|744.64|741.78|744.75|741.89|744.27|741.41|0
1646844170000|2022-03-09 16:42:50|744.75|741.89|744.27|741.41|744.75|741.89|744.27|741.41|0
1646844180000|2022-03-09 16:43:00|743.8|740.94|744.75|741.89|746.18|743.32|743.8|740.94|0
1646844190000|2022-03-09 16:43:10|744.51|741.65|744.75|741.89|744.75|741.89|744.51|741.65|0
1646844200000|2022-03-09 16:43:20|745.71|742.85|745.95|743.09|746.42|743.56|745.71|742.85|0
1646844210000|2022-03-09 16:43:30|745.59|742.73|744.75|741.89|745.59|742.73|744.75|741.89|0
1646844220000|2022-03-09 16:43:40|745.23|742.37|744.99|742.13|745.47|742.61|744.99|742.13|0
1646844230000|2022-03-09 16:43:50|745.47|742.61|744.27|741.41|745.47|742.61|744.27|741.41|0
1646844240000|2022-03-09 16:44:00|744.4|741.54|745.71|742.85|745.71|742.85|744.4|741.54|0
1646844250000|2022-03-09 16:44:10|746.42|743.56|745.11|742.25|746.42|743.56|745.11|742.25|0
1646844260000|2022-03-09 16:44:20|745.47|742.61|744.51|741.65|745.71|742.85|744.51|741.65|0
1646844270000|2022-03-09 16:44:30|744.75|741.89|744.27|741.41|744.75|741.89|743.8|740.94|0
1646844280000|2022-03-09 16:44:40|743.92|741.06|743.56|740.7|743.92|741.06|743.32|740.46|0
1646844290000|2022-03-09 16:44:50|743.8|740.94|744.51|741.65|744.51|741.65|743.56|740.7|0
1646844300000|2022-03-09 16:45:00|744.16|741.3|744.4|741.54|744.75|741.89|744.16|741.3|0
1646844310000|2022-03-09 16:45:10|744.27|741.41|744.99|742.13|745.23|742.37|744.27|741.41|0
1646844320000|2022-03-09 16:45:20|744.51|741.65|744.03|741.17|744.51|741.65|743.32|740.46|0
1646844330000|2022-03-09 16:45:30|743.8|740.94|745.47|742.61|745.47|742.61|743.8|740.94|0
1646844340000|2022-03-09 16:45:40|745.23|742.37|744.75|741.89|745.23|742.37|744.75|741.89|0
1646844350000|2022-03-09 16:45:50|744.27|741.41|743.56|740.7|744.51|741.65|743.56|740.7|0
1646844360000|2022-03-09 16:46:00|743.68|740.82|743.32|740.46|743.68|740.82|742.84|739.98|0
1646844370000|2022-03-09 16:46:10|743.8|740.94|743.8|740.94|743.8|740.94|743.08|740.22|0
1646844380000|2022-03-09 16:46:20|743.2|740.34|742.36|739.5|743.2|740.34|742.36|739.5|0
1646844390000|2022-03-09 16:46:30|742.6|739.74|743.2|740.34|743.2|740.34|742.6|739.74|0
1646844400000|2022-03-09 16:46:40|745.23|742.37|745.94|743.08|745.94|743.08|745.23|742.37|0
1646844410000|2022-03-09 16:46:50|744.99|742.13|744.03|741.17|744.99|742.13|744.03|741.17|0
1646844420000|2022-03-09 16:47:00|743.92|741.06|746.18|743.32|746.18|743.32|743.92|741.06|0
1646844430000|2022-03-09 16:47:10|745.94|743.08|746.07|743.21|746.18|743.32|745.94|743.08|0
1646844440000|2022-03-09 16:47:20|745.94|743.08|745.23|742.37|746.42|743.56|745.23|742.37|0
1646844450000|2022-03-09 16:47:30|745.94|743.08|745.47|742.61|746.18|743.32|745.47|742.61|0
1646844460000|2022-03-09 16:47:40|745.23|742.37|744.99|742.13|745.23|742.37|744.99|742.13|0
1646844470000|2022-03-09 16:47:50|744.27|741.41|745.23|742.37|745.47|742.61|744.27|741.41|0
1646844480000|2022-03-09 16:48:00|744.75|741.89|744.99|742.13|745.59|742.73|744.75|741.89|0
1646844490000|2022-03-09 16:48:10|745.11|742.25|744.87|742.01|745.71|742.85|744.87|742.01|0
1646844500000|2022-03-09 16:48:20|744.51|741.65|745.11|742.25|745.11|742.25|744.03|741.17|0
1646844510000|2022-03-09 16:48:30|745.23|742.37|746.42|743.56|746.42|743.56|745.23|742.37|0
1646844520000|2022-03-09 16:48:40|746.18|743.32|745.94|743.08|746.18|743.32|745.71|742.85|0
1646844530000|2022-03-09 16:48:50|745.59|742.73|744.51|741.65|745.71|742.85|744.51|741.65|0
1646844540000|2022-03-09 16:49:00|744.27|741.41|744.03|741.17|744.27|741.41|744.03|741.17|0
1646844550000|2022-03-09 16:49:10|743.8|740.94|743.56|740.7|744.03|741.17|743.56|740.7|0
1646844560000|2022-03-09 16:49:20|743.32|740.46|743.56|740.7|743.56|740.7|743.32|740.46|0
1646844570000|2022-03-09 16:49:30|743.32|740.46|743.08|740.22|743.56|740.7|742.6|739.74|0
1646844580000|2022-03-09 16:49:40|742.36|739.5|742.6|739.74|742.6|739.74|742.36|739.5|0
1646844590000|2022-03-09 16:49:50|742.84|739.98|742.6|739.74|742.84|739.98|742.6|739.74|0
1646844600000|2022-03-09 16:50:00|743.44|740.58|743.8|740.94|744.27|741.41|743.32|740.46|0
1646844610000|2022-03-09 16:50:10|744.03|741.17|745.47|742.61|745.47|742.61|743.56|740.7|0
1646844620000|2022-03-09 16:50:20|745.94|743.08|746.42|743.56|746.42|743.56|745.71|742.85|0
1646844630000|2022-03-09 16:50:30|746.18|743.32|745.94|743.08|746.42|743.56|745.94|743.08|0
1646844640000|2022-03-09 16:50:40|745.71|742.85|744.99|742.13|745.71|742.85|744.99|742.13|0
1646844650000|2022-03-09 16:50:50|744.87|742.01|745.71|742.85|745.71|742.85|744.87|742.01|0
1646844660000|2022-03-09 16:51:00|745.94|743.08|745.83|742.97|745.94|743.08|745.47|742.61|0
1646844670000|2022-03-09 16:51:10|747.38|744.52|747.38|744.52|747.38|744.52|747.14|744.28|0
1646844680000|2022-03-09 16:51:20|746.66|743.8|746.42|743.56|746.66|743.8|746.18|743.32|0
1646844690000|2022-03-09 16:51:30|745.94|743.08|746.79|743.93|746.79|743.93|745.94|743.08|0
1646844700000|2022-03-09 16:51:40|747.38|744.52|747.14|744.28|747.62|744.76|746.9|744.04|0
1646844710000|2022-03-09 16:51:50|746.9|744.04|746.31|743.45|746.9|744.04|746.31|743.45|0
1646844720000|2022-03-09 16:52:00|746.07|743.21|745.47|742.61|746.66|743.8|745.47|742.61|0
1646844730000|2022-03-09 16:52:10|745.59|742.73|745.23|742.37|745.71|742.85|745.23|742.37|0
1646844740000|2022-03-09 16:52:20|745.47|742.61|744.99|742.13|745.47|742.61|744.99|742.13|0
1646844750000|2022-03-09 16:52:30|745.23|742.37|745.71|742.85|745.71|742.85|745.23|742.37|0
1646844760000|2022-03-09 16:52:40|745.47|742.61|744.75|741.89|745.94|743.08|744.75|741.89|0
1646844770000|2022-03-09 16:52:50|744.64|741.78|744.51|741.65|744.64|741.78|744.16|741.3|0
1646844780000|2022-03-09 16:53:00|744.03|741.17|744.27|741.41|744.75|741.89|744.03|741.17|0
1646844790000|2022-03-09 16:53:10|744.75|741.89|744.51|741.65|744.75|741.89|744.27|741.41|0
1646844800000|2022-03-09 16:53:20|744.16|741.3|744.16|741.3|744.27|741.41|743.79|740.93|0
1646844810000|2022-03-09 16:53:30|744.27|741.41|742.6|739.74|744.27|741.41|742.6|739.74|0
1646844820000|2022-03-09 16:53:40|743.32|740.46|743.79|740.93|743.79|740.93|743.32|740.46|0
1646844830000|2022-03-09 16:53:50|743.56|740.7|743.56|740.7|743.92|741.06|743.56|740.7|0
1646844840000|2022-03-09 16:54:00|743.79|740.93|742.6|739.74|743.79|740.93|742.6|739.74|0
1646844850000|2022-03-09 16:54:10|743.44|740.58|743.68|740.82|743.79|740.93|742.6|739.74|0
1646844860000|2022-03-09 16:54:20|743.79|740.93|743.32|740.46|743.79|740.93|743.32|740.46|0
1646844870000|2022-03-09 16:54:30|743.08|740.22|743.79|740.93|743.79|740.93|743.08|740.22|0
1646844880000|2022-03-09 16:54:40|743.56|740.7|744.03|741.17|744.03|741.17|743.56|740.7|0
1646844890000|2022-03-09 16:54:50|743.92|741.06|743.56|740.7|744.03|741.17|743.56|740.7|0
1646844900000|2022-03-09 16:55:00|743.32|740.46|743.79|740.93|743.79|740.93|742.84|739.98|0
1646844910000|2022-03-09 16:55:10|743.56|740.7|743.32|740.46|743.56|740.7|742.84|739.98|0
1646844920000|2022-03-09 16:55:20|743.44|740.58|742.36|739.5|743.44|740.58|742.36|739.5|0
1646844930000|2022-03-09 16:55:30|743.08|740.22|743.08|740.22|743.32|740.46|743.08|740.22|0
1646844940000|2022-03-09 16:55:40|742.6|739.74|743.08|740.22|743.08|740.22|742.6|739.74|0
1646844950000|2022-03-09 16:55:50|743.32|740.46|742.96|740.1|743.32|740.46|742.84|739.98|0
1646844960000|2022-03-09 16:56:00|743.08|740.22|742.36|739.5|743.08|740.22|742.36|739.5|0
1646844970000|2022-03-09 16:56:10|742.6|739.74|744.03|741.17|744.03|741.17|742.6|739.74|0
1646844980000|2022-03-09 16:56:20|743.68|740.82|743.56|740.7|743.79|740.93|743.08|740.22|0
1646844990000|2022-03-09 16:56:30|743.79|740.93|743.08|740.22|743.79|740.93|742.84|739.98|0
1646845000000|2022-03-09 16:56:40|742.84|739.98|742.36|739.5|743.32|740.46|742.36|739.5|0
1646845010000|2022-03-09 16:56:50|742.49|739.63|740.93|738.07|742.49|739.63|740.69|737.83|0
1646845020000|2022-03-09 16:57:00|741.41|738.55|741.65|738.79|741.65|738.79|741.41|738.55|0
1646845030000|2022-03-09 16:57:10|741.29|738.43|740.22|737.36|741.29|738.43|740.22|737.36|0
1646845040000|2022-03-09 16:57:20|739.98|737.12|739.5|736.64|739.98|737.12|739.26|736.4|0
1646845050000|2022-03-09 16:57:30|740.45|737.59|741.41|738.55|741.41|738.55|740.45|737.59|0
1646845060000|2022-03-09 16:57:40|741.89|739.03|742.49|739.63|742.84|739.98|741.89|739.03|0
1646845070000|2022-03-09 16:57:50|742.01|739.15|742.25|739.39|742.6|739.74|742.01|739.15|0
1646845080000|2022-03-09 16:58:00|741.89|739.03|742.6|739.74|742.6|739.74|741.89|739.03|0
1646845090000|2022-03-09 16:58:10|742.36|739.5|742.12|739.26|742.49|739.63|742.12|739.26|0
1646845100000|2022-03-09 16:58:20|741.41|738.55|740.93|738.07|741.41|738.55|740.93|738.07|0
1646845110000|2022-03-09 16:58:30|741.17|738.31|741.05|738.19|741.17|738.31|741.05|738.19|0
1646845120000|2022-03-09 16:58:40|741.17|738.31|741.41|738.55|741.41|738.55|740.93|738.07|0
1646845130000|2022-03-09 16:58:50|741.29|738.43|740.45|737.59|741.29|738.43|740.45|737.59|0
1646845140000|2022-03-09 16:59:00|740.22|737.36|740.22|737.36|740.45|737.59|739.98|737.12|0
1646845150000|2022-03-09 16:59:10|739.98|737.12|740.22|737.36|740.22|737.36|739.74|736.88|0
1646845160000|2022-03-09 16:59:20|739.74|736.88|738.91|736.05|739.98|737.12|738.91|736.05|0
1646845170000|2022-03-09 16:59:30|738.55|735.69|738.78|735.92|738.78|735.92|738.55|735.69|0
1646845180000|2022-03-09 16:59:40|739.26|736.4|738.91|736.05|739.26|736.4|738.55|735.69|0
1646845190000|2022-03-09 16:59:50|739.26|736.4|739.5|736.64|739.5|736.64|739.15|736.29|0
1646845200000|2022-03-09 17:00:00|739.02|736.16|740.45|737.59|740.58|737.72|738.55|735.69|0
1646845210000|2022-03-09 17:00:10|740.82|737.96|740.45|737.59|740.93|738.07|740.45|737.59|0
1646845220000|2022-03-09 17:00:20|740.21|737.35|739.5|736.64|740.45|737.59|739.5|736.64|0
1646845230000|2022-03-09 17:00:30|739.26|736.4|737.95|735.09|739.26|736.4|737.95|735.09|0
1646845240000|2022-03-09 17:00:40|738.07|735.21|737.59|734.73|738.07|735.21|737.12|734.26|0
1646845250000|2022-03-09 17:00:50|738.07|735.21|737.35|734.49|738.07|735.21|737.35|734.49|0
1646845260000|2022-03-09 17:01:00|737.12|734.26|737.83|734.97|738.07|735.21|737.12|734.26|0
1646845270000|2022-03-09 17:01:10|737.12|734.26|736.88|734.02|737.48|734.62|736.88|734.02|0
1646845280000|2022-03-09 17:01:20|736.64|733.78|736.88|734.02|736.88|734.02|736.4|733.54|0
1646845290000|2022-03-09 17:01:30|736.76|733.9|736.88|734.02|737.12|734.26|736.76|733.9|0
1646845300000|2022-03-09 17:01:40|736.64|733.78|736.4|733.54|736.64|733.78|736.4|733.54|0
1646845310000|2022-03-09 17:01:50|735.92|733.06|736.4|733.54|736.4|733.54|735.81|732.95|0
1646845320000|2022-03-09 17:02:00|736.88|734.02|737.12|734.26|737.12|734.26|736.88|734.02|0
1646845330000|2022-03-09 17:02:10|736.88|734.02|735.92|733.06|736.88|734.02|735.92|733.06|0
1646845340000|2022-03-09 17:02:20|736.16|733.3|736.05|733.19|736.4|733.54|736.05|733.19|0
1646845350000|2022-03-09 17:02:30|736.16|733.3|736.64|733.78|736.64|733.78|735.81|732.95|0
1646845360000|2022-03-09 17:02:40|736.88|734.02|736.64|733.78|736.88|734.02|736.4|733.54|0
1646845370000|2022-03-09 17:02:50|736.4|733.54|736.64|733.78|736.64|733.78|735.92|733.06|0
1646845380000|2022-03-09 17:03:00|737.12|734.26|737.59|734.73|737.59|734.73|737|734.14|0
1646845390000|2022-03-09 17:03:10|737.35|734.49|736.76|733.9|737.35|734.49|736.76|733.9|0
1646845400000|2022-03-09 17:03:20|736.88|734.02|738.78|735.92|738.78|735.92|736.88|734.02|0
1646845410000|2022-03-09 17:03:30|737.83|734.97|738.07|735.21|738.31|735.45|737.59|734.73|0
1646845420000|2022-03-09 17:03:40|738.78|735.92|738.55|735.69|739.02|736.16|738.31|735.45|0
1646845430000|2022-03-09 17:03:50|739.26|736.4|739.02|736.16|739.26|736.4|738.67|735.81|0
1646845440000|2022-03-09 17:04:00|738.55|735.69|739.5|736.64|739.74|736.88|738.55|735.69|0
1646845450000|2022-03-09 17:04:10|739.02|736.16|738.78|735.92|739.5|736.64|738.55|735.69|0
1646845460000|2022-03-09 17:04:20|738.55|735.69|739.26|736.4|739.26|736.4|738.31|735.45|0
1646845470000|2022-03-09 17:04:30|739.02|736.16|739.15|736.29|739.15|736.29|739.02|736.16|0
1646845480000|2022-03-09 17:04:40|739.02|736.16|739.74|736.88|739.74|736.88|739.02|736.16|0
1646845490000|2022-03-09 17:04:50|739.5|736.64|739.5|736.64|739.74|736.88|739.5|736.64|0
1646845500000|2022-03-09 17:05:00|739.02|736.16|739.02|736.16|739.02|736.16|739.02|736.16|0
1646845510000|2022-03-09 17:05:10|738.78|735.92|738.78|735.92|738.78|735.92|738.55|735.69|0
1646845520000|2022-03-09 17:05:20|739.15|736.29|739.5|736.64|739.5|736.64|738.78|735.92|0
1646845530000|2022-03-09 17:05:30|739.98|737.12|739.74|736.88|739.98|737.12|739.26|736.4|0
1646845540000|2022-03-09 17:05:40|739.98|737.12|739.98|737.12|739.98|737.12|739.74|736.88|0
1646845550000|2022-03-09 17:05:50|739.5|736.64|739.26|736.4|739.5|736.64|739.26|736.4|0
1646845560000|2022-03-09 17:06:00|739.5|736.64|739.98|737.12|739.98|737.12|739.5|736.64|0
1646845570000|2022-03-09 17:06:10|739.26|736.4|739.5|736.64|739.74|736.88|739.26|736.4|0
1646845580000|2022-03-09 17:06:20|739.26|736.4|739.26|736.4|739.26|736.4|739.02|736.16|0
1646845590000|2022-03-09 17:06:30|739.02|736.16|738.55|735.69|739.02|736.16|738.55|735.69|0
1646845600000|2022-03-09 17:06:40|739.02|736.16|738.67|735.81|739.02|736.16|738.55|735.69|0
1646845610000|2022-03-09 17:06:50|739.02|736.16|738.78|735.92|739.5|736.64|738.78|735.92|0
1646845620000|2022-03-09 17:07:00|739.02|736.16|739.74|736.88|739.86|737|739.02|736.16|0
1646845630000|2022-03-09 17:07:10|739.5|736.64|740.93|738.07|741.17|738.31|739.5|736.64|0
1646845640000|2022-03-09 17:07:20|741.41|738.55|741.17|738.31|741.41|738.55|740.82|737.96|0
1646845650000|2022-03-09 17:07:30|741.41|738.55|740.93|738.07|741.41|738.55|740.69|737.83|0
1646845660000|2022-03-09 17:07:40|740.69|737.83|741.41|738.55|741.41|738.55|740.69|737.83|0
1646845670000|2022-03-09 17:07:50|740.93|738.07|740.93|738.07|740.93|738.07|740.93|738.07|0
1646845680000|2022-03-09 17:08:00|740.69|737.83|741.29|738.43|741.29|738.43|740.69|737.83|0
1646845690000|2022-03-09 17:08:10|741.65|738.79|741.17|738.31|741.65|738.79|741.17|738.31|0
1646845700000|2022-03-09 17:08:20|741.41|738.55|741.88|739.02|741.88|739.02|741.41|738.55|0
1646845710000|2022-03-09 17:08:30|741.29|738.43|741.65|738.79|741.77|738.91|741.29|738.43|0
1646845720000|2022-03-09 17:08:40|741.17|738.31|740.93|738.07|741.17|738.31|740.93|738.07|0
1646845730000|2022-03-09 17:08:50|740.69|737.83|740.21|737.35|740.69|737.83|739.98|737.12|0
1646845740000|2022-03-09 17:09:00|739.98|737.12|739.74|736.88|739.98|737.12|739.74|736.88|0
1646845750000|2022-03-09 17:09:10|739.5|736.64|739.98|737.12|739.98|737.12|739.5|736.64|0
1646845760000|2022-03-09 17:09:20|740.34|737.48|740.81|737.95|740.81|737.95|740.34|737.48|0
1646845770000|2022-03-09 17:09:30|740.69|737.83|741.17|738.31|741.41|738.55|740.69|737.83|0
1646845780000|2022-03-09 17:09:40|740.45|737.59|740.21|737.35|740.93|738.07|739.98|737.12|0
1646845790000|2022-03-09 17:09:50|739.98|737.12|740.21|737.35|740.21|737.35|739.98|737.12|0
1646845800000|2022-03-09 17:10:00|739.98|737.12|739.62|736.76|739.98|737.12|739.5|736.64|0
1646845810000|2022-03-09 17:10:10|740.45|737.59|741.64|738.78|741.64|738.78|740.45|737.59|0
1646845820000|2022-03-09 17:10:20|741.41|738.55|741.64|738.78|741.88|739.02|741.41|738.55|0
1646845830000|2022-03-09 17:10:30|741.88|739.02|741.64|738.78|742.36|739.5|741.64|738.78|0
1646845840000|2022-03-09 17:10:40|742.12|739.26|741.41|738.55|742.12|739.26|741.41|738.55|0
1646845850000|2022-03-09 17:10:50|741.64|738.78|742.84|739.98|743.55|740.69|741.64|738.78|0
1646845860000|2022-03-09 17:11:00|742.12|739.26|742.6|739.74|743.08|740.22|742.12|739.26|0
1646845870000|2022-03-09 17:11:10|743.08|740.22|742.01|739.15|743.08|740.22|742.01|739.15|0
1646845880000|2022-03-09 17:11:20|741.41|738.55|740.93|738.07|741.64|738.78|740.93|738.07|0
1646845890000|2022-03-09 17:11:30|740.81|737.95|741.41|738.55|741.41|738.55|740.81|737.95|0
1646845900000|2022-03-09 17:11:40|741.64|738.78|741.17|738.31|741.64|738.78|741.17|738.31|0
1646845910000|2022-03-09 17:11:50|741.41|738.55|741.88|739.02|742.12|739.26|741.41|738.55|0
1646845920000|2022-03-09 17:12:00|742.01|739.15|742.12|739.26|742.36|739.5|742.01|739.15|0
1646845930000|2022-03-09 17:12:10|742.96|740.1|741.64|738.78|742.96|740.1|741.64|738.78|0
1646845940000|2022-03-09 17:12:20|741.53|738.67|741.41|738.55|741.53|738.67|741.17|738.31|0
1646845950000|2022-03-09 17:12:30|741.17|738.31|740.21|737.35|741.17|738.31|740.21|737.35|0
1646845960000|2022-03-09 17:12:40|739.97|737.11|740.21|737.35|740.21|737.35|739.74|736.88|0
1646845970000|2022-03-09 17:12:50|740.45|737.59|740.45|737.59|740.45|737.59|740.1|737.24|0
1646845980000|2022-03-09 17:13:00|740.21|737.35|739.5|736.64|740.21|737.35|739.26|736.4|0
1646845990000|2022-03-09 17:13:10|739.26|736.4|739.02|736.16|739.26|736.4|739.02|736.16|0
1646846000000|2022-03-09 17:13:20|739.5|736.64|738.91|736.05|739.97|737.11|738.91|736.05|0
1646846010000|2022-03-09 17:13:30|738.31|735.45|737.83|734.97|738.31|735.45|737.83|734.97|0
1646846020000|2022-03-09 17:13:40|738.07|735.21|738.54|735.68|738.54|735.68|738.07|735.21|0
1646846030000|2022-03-09 17:13:50|738.78|735.92|738.54|735.68|738.78|735.92|738.54|735.68|0
1646846040000|2022-03-09 17:14:00|738.19|735.33|738.54|735.68|738.54|735.68|738.19|735.33|0
1646846050000|2022-03-09 17:14:10|738.31|735.45|737.83|734.97|738.31|735.45|737.83|734.97|0
1646846060000|2022-03-09 17:14:20|738.78|735.92|738.31|735.45|738.78|735.92|738.31|735.45|0
1646846070000|2022-03-09 17:14:30|738.07|735.21|738.54|735.68|738.54|735.68|738.07|735.21|0
1646846080000|2022-03-09 17:14:40|738.43|735.57|738.78|735.92|738.78|735.92|738.43|735.57|0
1646846090000|2022-03-09 17:14:50|738.54|735.68|738.07|735.21|738.54|735.68|738.07|735.21|0
1646846100000|2022-03-09 17:15:00|737.95|735.09|739.14|736.28|739.26|736.4|737.95|735.09|0
1646846110000|2022-03-09 17:15:10|738.54|735.68|739.02|736.16|739.02|736.16|738.54|735.68|0
1646846120000|2022-03-09 17:15:20|739.5|736.64|739.26|736.4|739.5|736.64|739.26|736.4|0
1646846130000|2022-03-09 17:15:30|739.02|736.16|738.78|735.92|739.02|736.16|738.78|735.92|0
1646846140000|2022-03-09 17:15:40|738.54|735.68|737.83|734.97|738.54|735.68|737.83|734.97|0
1646846150000|2022-03-09 17:15:50|737.59|734.73|737.11|734.25|737.59|734.73|737.11|734.25|0
1646846160000|2022-03-09 17:16:00|737.35|734.49|737.11|734.25|737.35|734.49|737|734.14|0
1646846170000|2022-03-09 17:16:10|736.88|734.02|738.54|735.68|738.54|735.68|736.88|734.02|0
1646846180000|2022-03-09 17:16:20|738.19|735.33|738.78|735.92|738.78|735.92|738.19|735.33|0
1646846190000|2022-03-09 17:16:30|738.19|735.33|738.43|735.57|738.54|735.68|738.19|735.33|0
1646846200000|2022-03-09 17:16:40|738.54|735.68|738.54|735.68|738.78|735.92|738.54|735.68|0
1646846210000|2022-03-09 17:16:50|739.02|736.16|739.26|736.4|739.74|736.88|739.02|736.16|0
1646846220000|2022-03-09 17:17:00|739.5|736.64|738.54|735.68|739.5|736.64|738.54|735.68|0
1646846230000|2022-03-09 17:17:10|738.31|735.45|738.54|735.68|738.78|735.92|738.31|735.45|0
1646846240000|2022-03-09 17:17:20|738.31|735.45|738.31|735.45|738.54|735.68|738.31|735.45|0
1646846250000|2022-03-09 17:17:30|738.54|735.68|738.07|735.21|738.54|735.68|738.07|735.21|0
1646846260000|2022-03-09 17:17:40|738.31|735.45|738.31|735.45|738.31|735.45|738.07|735.21|0
1646846270000|2022-03-09 17:17:50|738.43|735.57|738.31|735.45|738.54|735.68|738.31|735.45|0
1646846280000|2022-03-09 17:18:00|738.54|735.68|738.31|735.45|738.67|735.81|738.31|735.45|0
1646846290000|2022-03-09 17:18:10|738.07|735.21|737.83|734.97|738.31|735.45|737.83|734.97|0
1646846300000|2022-03-09 17:18:20|738.07|735.21|738.19|735.33|738.19|735.33|738.07|735.21|0
1646846310000|2022-03-09 17:18:30|738.54|735.68|740.21|737.35|740.21|737.35|738.54|735.68|0
1646846320000|2022-03-09 17:18:40|739.74|736.88|739.97|737.11|739.97|737.11|739.74|736.88|0
1646846330000|2022-03-09 17:18:50|739.74|736.88|739.5|736.64|739.74|736.88|739.02|736.16|0
1646846340000|2022-03-09 17:19:00|739.02|736.16|739.5|736.64|739.5|736.64|738.78|735.92|0
1646846350000|2022-03-09 17:19:10|739.74|736.88|739.62|736.76|739.97|737.11|739.62|736.76|0
1646846360000|2022-03-09 17:19:20|739.5|736.64|739.26|736.4|739.5|736.64|739.26|736.4|0
1646846370000|2022-03-09 17:19:30|739.14|736.28|738.78|735.92|739.14|736.28|738.78|735.92|0
1646846380000|2022-03-09 17:19:40|738.54|735.68|738.91|736.05|739.02|736.16|738.54|735.68|0
1646846390000|2022-03-09 17:19:50|739.14|736.28|739.5|736.64|739.5|736.64|738.54|735.68|0
1646846400000|2022-03-09 17:20:00|739.26|736.4|740.21|737.35|740.45|737.59|739.02|736.16|0
1646846410000|2022-03-09 17:20:10|739.97|737.11|740.21|737.35|740.34|737.48|739.97|737.11|0
1646846420000|2022-03-09 17:20:20|739.97|737.11|741.88|739.02|741.88|739.02|739.97|737.11|0
1646846430000|2022-03-09 17:20:30|741.64|738.78|741.17|738.31|741.64|738.78|741.17|738.31|0
1646846440000|2022-03-09 17:20:40|740.93|738.07|740.21|737.35|740.93|738.07|740.21|737.35|0
1646846450000|2022-03-09 17:20:50|740.45|737.59|741.64|738.78|741.64|738.78|740.45|737.59|0
1646846460000|2022-03-09 17:21:00|741.4|738.54|741.88|739.02|742.36|739.5|741.4|738.54|0
1646846470000|2022-03-09 17:21:10|742.6|739.74|741.64|738.78|742.6|739.74|741.64|738.78|0
1646846480000|2022-03-09 17:21:20|742.01|739.15|741.88|739.02|742.01|739.15|741.88|739.02|0
1646846490000|2022-03-09 17:21:30|742.24|739.38|742.12|739.26|742.24|739.38|741.88|739.02|0
1646846500000|2022-03-09 17:21:40|742.36|739.5|742.36|739.5|742.36|739.5|742.12|739.26|0
1646846510000|2022-03-09 17:21:50|742.84|739.98|742.48|739.62|742.84|739.98|742.12|739.26|0
1646846520000|2022-03-09 17:22:00|742.01|739.15|738.07|735.21|742.36|739.5|738.07|735.21|0
1646846530000|2022-03-09 17:22:10|736.64|733.78|734.49|731.63|736.76|733.9|734.25|731.39|0
1646846540000|2022-03-09 17:22:20|736.4|733.54|736.87|734.01|737.83|734.97|736.4|733.54|0
1646846550000|2022-03-09 17:22:30|738.07|735.21|737.83|734.97|739.74|736.88|737.83|734.97|0
1646846560000|2022-03-09 17:22:40|738.3|735.44|737.83|734.97|738.3|735.44|737.48|734.62|0
1646846570000|2022-03-09 17:22:50|737.35|734.49|738.07|735.21|738.07|735.21|737.35|734.49|0
1646846580000|2022-03-09 17:23:00|737.59|734.73|737.35|734.49|737.59|734.73|737.11|734.25|0
1646846590000|2022-03-09 17:23:10|738.07|735.21|738.07|735.21|738.78|735.92|738.07|735.21|0
1646846600000|2022-03-09 17:23:20|737.35|734.49|737.95|735.09|737.95|735.09|736.87|734.01|0
1646846610000|2022-03-09 17:23:30|737.47|734.61|738.54|735.68|738.54|735.68|737.47|734.61|0
1646846620000|2022-03-09 17:23:40|738.07|735.21|737.83|734.97|738.07|735.21|737.35|734.49|0
1646846630000|2022-03-09 17:23:50|738.3|735.44|738.78|735.92|738.78|735.92|738.07|735.21|0
1646846640000|2022-03-09 17:24:00|738.54|735.68|739.5|736.64|739.5|736.64|738.54|735.68|0
1646846650000|2022-03-09 17:24:10|738.78|735.92|740.21|737.35|740.21|737.35|738.78|735.92|0
1646846660000|2022-03-09 17:24:20|740.69|737.83|741.17|738.31|741.4|738.54|740.69|737.83|0
1646846670000|2022-03-09 17:24:30|741.4|738.54|740.45|737.59|741.4|738.54|740.45|737.59|0
1646846680000|2022-03-09 17:24:40|740.21|737.35|739.97|737.11|740.21|737.35|739.26|736.4|0
1646846690000|2022-03-09 17:24:50|740.45|737.59|740.93|738.07|740.93|738.07|740.45|737.59|0
1646846700000|2022-03-09 17:25:00|740.45|737.59|740.45|737.59|740.45|737.59|740.1|737.24|0
1646846710000|2022-03-09 17:25:10|740.69|737.83|739.97|737.11|740.69|737.83|739.62|736.76|0
1646846720000|2022-03-09 17:25:20|740.21|737.35|740.21|737.35|740.45|737.59|739.97|737.11|0
1646846730000|2022-03-09 17:25:30|741.17|738.31|741.4|738.54|741.53|738.67|740.81|737.95|0
1646846740000|2022-03-09 17:25:40|741.88|739.02|744.03|741.17|744.98|742.12|741.88|739.02|0
1646846750000|2022-03-09 17:25:50|744.27|741.41|743.31|740.45|744.27|741.41|742.6|739.74|0
1646846760000|2022-03-09 17:26:00|742.48|739.62|743.55|740.69|743.55|740.69|742.36|739.5|0
1646846770000|2022-03-09 17:26:10|743.79|740.93|742.36|739.5|743.79|740.93|742.36|739.5|0
1646846780000|2022-03-09 17:26:20|742.12|739.26|741.88|739.02|742.36|739.5|741.88|739.02|0
1646846790000|2022-03-09 17:26:30|742.12|739.26|742.12|739.26|742.48|739.62|742.12|739.26|0
1646846800000|2022-03-09 17:26:40|741.77|738.91|741.88|739.02|741.88|739.02|741.77|738.91|0
1646846810000|2022-03-09 17:26:50|741.77|738.91|741.77|738.91|741.77|738.91|741.77|738.91|0
1646846820000|2022-03-09 17:27:00|740.69|737.83|740.45|737.59|740.69|737.83|740.45|737.59|0
1646846830000|2022-03-09 17:27:10|740.1|737.24|740.45|737.59|740.45|737.59|739.73|736.87|0
1646846840000|2022-03-09 17:27:20|740.1|737.24|740.1|737.24|740.34|737.48|740.1|737.24|0
1646846850000|2022-03-09 17:27:30|739.73|736.87|738.54|735.68|739.73|736.87|738.54|735.68|0
1646846860000|2022-03-09 17:27:40|738.78|735.92|738.78|735.92|738.78|735.92|738.54|735.68|0
1646846870000|2022-03-09 17:27:50|738.67|735.81|739.02|736.16|739.26|736.4|738.54|735.68|0
1646846880000|2022-03-09 17:28:00|738.78|735.92|737.35|734.49|738.78|735.92|737.35|734.49|0
1646846890000|2022-03-09 17:28:10|737.59|734.73|737.24|734.38|737.59|734.73|737.24|734.38|0
1646846900000|2022-03-09 17:28:20|737.11|734.25|738.07|735.21|738.07|735.21|737.11|734.25|0
1646846910000|2022-03-09 17:28:30|737.71|734.85|738.54|735.68|738.54|735.68|737.71|734.85|0
1646846920000|2022-03-09 17:28:40|738.3|735.44|738.3|735.44|738.3|735.44|737.83|734.97|0
1646846930000|2022-03-09 17:28:50|737.83|734.97|736.4|733.54|738.07|735.21|736.4|733.54|0
1646846940000|2022-03-09 17:29:00|736.16|733.3|737.11|734.25|737.11|734.25|735.92|733.06|0
1646846950000|2022-03-09 17:29:10|736.64|733.78|736.64|733.78|736.64|733.78|736.4|733.54|0
1646846960000|2022-03-09 17:29:20|736.4|733.54|736.87|734.01|736.87|734.01|736.4|733.54|0
1646846970000|2022-03-09 17:29:30|737.11|734.25|736.87|734.01|737.35|734.49|736.87|734.01|0
1646846980000|2022-03-09 17:29:40|737.11|734.25|736.87|734.01|737.11|734.25|736.87|734.01|0
1646846990000|2022-03-09 17:29:50|737.59|734.73|737.35|734.49|737.59|734.73|737.35|734.49|0
1646847000000|2022-03-09 17:30:00|737.59|734.73|735.68|732.82|737.59|734.73|735.68|732.82|0
1646847010000|2022-03-09 17:30:10|735.44|732.58|734.97|732.11|735.68|732.82|734.97|732.11|0
1646847020000|2022-03-09 17:30:20|735.68|732.82|734.73|731.87|735.68|732.82|734.73|731.87|0
1646847030000|2022-03-09 17:30:30|734.49|731.63|734.49|731.63|734.49|731.63|734.25|731.39|0
1646847040000|2022-03-09 17:30:40|734.73|731.87|734.73|731.87|735.21|732.35|734.73|731.87|0
1646847050000|2022-03-09 17:30:50|734.49|731.63|734.49|731.63|734.97|732.11|734.49|731.63|0
1646847060000|2022-03-09 17:31:00|734.62|731.76|735.44|732.58|735.44|732.58|734.62|731.76|0
1646847070000|2022-03-09 17:31:10|735.21|732.35|736.64|733.78|736.64|733.78|735.21|732.35|0
1646847080000|2022-03-09 17:31:20|736.4|733.54|736.4|733.54|736.4|733.54|735.92|733.06|0
1646847090000|2022-03-09 17:31:30|736.64|733.78|736.4|733.54|736.64|733.78|736.4|733.54|0
1646847100000|2022-03-09 17:31:40|736.16|733.3|735.44|732.58|736.16|733.3|735.44|732.58|0
1646847110000|2022-03-09 17:31:50|735.92|733.06|736.16|733.3|736.16|733.3|735.68|732.82|0
1646847120000|2022-03-09 17:32:00|735.68|732.82|736.64|733.78|736.64|733.78|735.68|732.82|0
1646847130000|2022-03-09 17:32:10|737.11|734.25|736.04|733.18|737.11|734.25|736.04|733.18|0
1646847140000|2022-03-09 17:32:20|736.16|733.3|734.56|731.7|736.16|733.3|734.56|731.7|0
1646847150000|2022-03-09 17:32:30|734.68|731.82|734.8|731.94|734.8|731.94|734.68|731.82|0
1646847160000|2022-03-09 17:32:40|735.04|732.18|735.28|732.42|735.28|732.42|734.8|731.94|0
1646847170000|2022-03-09 17:32:50|735.52|732.66|735.99|733.13|735.99|733.13|735.28|732.42|0
1646847180000|2022-03-09 17:33:00|735.76|732.9|736.47|733.61|736.71|733.85|735.76|732.9|0
1646847190000|2022-03-09 17:33:10|736.23|733.37|736.47|733.61|736.95|734.09|736.23|733.37|0
1646847200000|2022-03-09 17:33:20|736.71|733.85|736.23|733.37|736.71|733.85|736.23|733.37|0
1646847210000|2022-03-09 17:33:30|736.47|733.61|735.28|732.42|736.71|733.85|735.28|732.42|0
1646847220000|2022-03-09 17:33:40|735.52|732.66|735.52|732.66|735.99|733.13|735.52|732.66|0
1646847230000|2022-03-09 17:33:50|735.99|733.13|735.99|733.13|736.23|733.37|735.99|733.13|0
1646847240000|2022-03-09 17:34:00|736.12|733.26|735.52|732.66|736.12|733.26|735.52|732.66|0
1646847250000|2022-03-09 17:34:10|734.8|731.94|734.56|731.7|734.92|732.06|734.56|731.7|0
1646847260000|2022-03-09 17:34:20|734.8|731.94|733.84|730.98|734.8|731.94|733.6|730.74|0
1646847270000|2022-03-09 17:34:30|733.6|730.74|733.84|730.98|733.84|730.98|733.6|730.74|0
1646847280000|2022-03-09 17:34:40|734.08|731.22|733.6|730.74|734.56|731.7|733.6|730.74|0
1646847290000|2022-03-09 17:34:50|733.84|730.98|733.13|730.27|733.84|730.98|733.13|730.27|0
1646847300000|2022-03-09 17:35:00|732.65|729.79|732.65|729.79|733.13|730.27|732.65|729.79|0
1646847310000|2022-03-09 17:35:10|732.41|729.55|732.65|729.79|732.89|730.03|732.41|729.55|0
1646847320000|2022-03-09 17:35:20|732.17|729.31|732.89|730.03|732.89|730.03|732.17|729.31|0
1646847330000|2022-03-09 17:35:30|732.41|729.55|732.89|730.03|732.89|730.03|732.41|729.55|0
1646847340000|2022-03-09 17:35:40|732.65|729.79|732.17|729.31|732.65|729.79|732.17|729.31|0
1646847350000|2022-03-09 17:35:50|731.93|729.07|729.79|726.93|731.93|729.07|729.79|726.93|0
1646847360000|2022-03-09 17:36:00|729.55|726.69|729.31|726.45|730.5|727.64|729.07|726.21|0
1646847370000|2022-03-09 17:36:10|729.07|726.21|728.83|725.97|729.31|726.45|728.24|725.38|0
1646847380000|2022-03-09 17:36:20|728.35|725.49|728|725.14|728.35|725.49|728|725.14|0
1646847390000|2022-03-09 17:36:30|727.64|724.78|728.35|725.49|728.59|725.73|727.64|724.78|0
1646847400000|2022-03-09 17:36:40|728.48|725.62|729.19|726.33|729.31|726.45|728.48|725.62|0
1646847410000|2022-03-09 17:36:50|729.43|726.57|729.19|726.33|729.43|726.57|728.72|725.86|0
1646847420000|2022-03-09 17:37:00|729.31|726.45|729.55|726.69|729.55|726.69|729.07|726.21|0
1646847430000|2022-03-09 17:37:10|730.5|727.64|729.78|726.92|730.5|727.64|729.78|726.92|0
1646847440000|2022-03-09 17:37:20|729.43|726.57|729.07|726.21|729.55|726.69|728.83|725.97|0
1646847450000|2022-03-09 17:37:30|729.31|726.45|729.55|726.69|730.02|727.16|729.31|726.45|0
1646847460000|2022-03-09 17:37:40|729.31|726.45|730.02|727.16|730.02|727.16|729.31|726.45|0
1646847470000|2022-03-09 17:37:50|729.78|726.92|728.83|725.97|729.78|726.92|728.83|725.97|0
1646847480000|2022-03-09 17:38:00|729.31|726.45|729.19|726.33|729.43|726.57|728.59|725.73|0
1646847490000|2022-03-09 17:38:10|728.59|725.73|728.35|725.49|728.59|725.73|728.12|725.26|0
1646847500000|2022-03-09 17:38:20|727.76|724.9|728|725.14|728|725.14|727.4|724.54|0
1646847510000|2022-03-09 17:38:30|727.88|725.02|728.59|725.73|728.59|725.73|727.88|725.02|0
1646847520000|2022-03-09 17:38:40|728.35|725.49|727.88|725.02|728.59|725.73|727.88|725.02|0
1646847530000|2022-03-09 17:38:50|727.29|724.43|727.4|724.54|727.64|724.78|725.97|723.11|0
1646847540000|2022-03-09 17:39:00|727.64|724.78|727.16|724.3|727.64|724.78|727.16|724.3|0
1646847550000|2022-03-09 17:39:10|727.4|724.54|728.59|725.73|728.59|725.73|727.16|724.3|0
1646847560000|2022-03-09 17:39:20|728.11|725.25|727.88|725.02|728.48|725.62|727.88|725.02|0
1646847570000|2022-03-09 17:39:30|728.11|725.25|727.64|724.78|728.11|725.25|727.4|724.54|0
1646847580000|2022-03-09 17:39:40|727.4|724.54|727.64|724.78|727.64|724.78|727.28|724.42|0
1646847590000|2022-03-09 17:39:50|727.4|724.54|727.88|725.02|727.88|725.02|727.4|724.54|0
1646847600000|2022-03-09 17:40:00|727.4|724.54|727.76|724.9|727.76|724.9|727.16|724.3|0
1646847610000|2022-03-09 17:40:10|727.4|724.54|728.11|725.25|728.11|725.25|727.4|724.54|0
1646847620000|2022-03-09 17:40:20|727.88|725.02|728.11|725.25|728.24|725.38|727.88|725.02|0
1646847630000|2022-03-09 17:40:30|728.35|725.49|728.35|725.49|728.35|725.49|728.11|725.25|0
1646847640000|2022-03-09 17:40:40|728.59|725.73|728.35|725.49|728.59|725.73|728.35|725.49|0
1646847650000|2022-03-09 17:40:50|728.11|725.25|727.76|724.9|728.11|725.25|727.76|724.9|0
1646847660000|2022-03-09 17:41:00|727.64|724.78|728.11|725.25|728.11|725.25|727.52|724.66|0
1646847670000|2022-03-09 17:41:10|728.83|725.97|728.72|725.86|729.55|726.69|728.59|725.73|0
1646847680000|2022-03-09 17:41:20|729.07|726.21|728.59|725.73|729.07|726.21|728.59|725.73|0
1646847690000|2022-03-09 17:41:30|728.83|725.97|729.07|726.21|729.07|726.21|728.11|725.25|0
1646847700000|2022-03-09 17:41:40|728.83|725.97|728.72|725.86|729.07|726.21|728.72|725.86|0
1646847710000|2022-03-09 17:41:50|729.07|726.21|729.31|726.45|729.55|726.69|728.95|726.09|0
1646847720000|2022-03-09 17:42:00|729.55|726.69|729.31|726.45|729.55|726.69|728.95|726.09|0
1646847730000|2022-03-09 17:42:10|729.55|726.69|730.26|727.4|730.5|727.64|729.55|726.69|0
1646847740000|2022-03-09 17:42:20|730.5|727.64|730.26|727.4|730.5|727.64|730.02|727.16|0
1646847750000|2022-03-09 17:42:30|730.5|727.64|730.5|727.64|730.5|727.64|730.26|727.4|0
1646847760000|2022-03-09 17:42:40|730.26|727.4|730.98|728.12|730.98|728.12|730.26|727.4|0
1646847770000|2022-03-09 17:42:50|731.22|728.36|731.69|728.83|731.69|728.83|730.98|728.12|0
1646847780000|2022-03-09 17:43:00|731.45|728.59|731.93|729.07|732.17|729.31|731.45|728.59|0
1646847790000|2022-03-09 17:43:10|732.17|729.31|733.13|730.27|733.13|730.27|732.17|729.31|0
1646847810000|2022-03-09 17:43:30|732.89|730.03|733.25|730.39|733.25|730.39|732.89|730.03|0
1646847820000|2022-03-09 17:43:40|733.36|730.5|733.13|730.27|733.36|730.5|732.89|730.03|0
1646847830000|2022-03-09 17:43:50|733.01|730.15|733.13|730.27|733.36|730.5|733.01|730.15|0
1646847840000|2022-03-09 17:44:00|733.36|730.5|733.49|730.63|733.49|730.63|733.13|730.27|0
1646847850000|2022-03-09 17:44:10|733.36|730.5|733.36|730.5|733.36|730.5|732.89|730.03|0
1646847860000|2022-03-09 17:44:20|733.13|730.27|733.13|730.27|733.25|730.39|733.13|730.27|0
1646847870000|2022-03-09 17:44:30|732.89|730.03|732.29|729.43|732.89|730.03|732.29|729.43|0
1646847880000|2022-03-09 17:44:40|731.93|729.07|732.65|729.79|732.65|729.79|731.93|729.07|0
1646847890000|2022-03-09 17:44:50|732.41|729.55|731.93|729.07|732.41|729.55|731.69|728.83|0
1646847900000|2022-03-09 17:45:00|731.69|728.83|732.41|729.55|732.41|729.55|731.69|728.83|0
1646847910000|2022-03-09 17:45:10|732.17|729.31|732.65|729.79|732.65|729.79|731.93|729.07|0
1646847920000|2022-03-09 17:45:20|732.41|729.55|731.93|729.07|732.41|729.55|731.93|729.07|0
1646847930000|2022-03-09 17:45:30|732.17|729.31|732.17|729.31|732.17|729.31|731.93|729.07|0
1646847940000|2022-03-09 17:45:40|731.93|729.07|732.65|729.79|732.65|729.79|731.93|729.07|0
1646847950000|2022-03-09 17:45:50|732.77|729.91|732.65|729.79|733.01|730.15|732.65|729.79|0
1646847960000|2022-03-09 17:46:00|732.89|730.03|734.08|731.22|734.08|731.22|732.89|730.03|0
1646847970000|2022-03-09 17:46:10|733.6|730.74|733.6|730.74|733.6|730.74|733.49|730.63|0
1646847980000|2022-03-09 17:46:20|733.84|730.98|734.8|731.94|734.8|731.94|733.84|730.98|0
1646847990000|2022-03-09 17:46:30|734.56|731.7|734.56|731.7|734.56|731.7|734.32|731.46|0
1646848000000|2022-03-09 17:46:40|734.8|731.94|733.6|730.74|734.8|731.94|733.6|730.74|0
1646848010000|2022-03-09 17:46:50|733.49|730.63|733.84|730.98|734.08|731.22|733.49|730.63|0
1646848020000|2022-03-09 17:47:00|733.36|730.5|733.13|730.27|733.36|730.5|733.13|730.27|0
1646848030000|2022-03-09 17:47:10|732.53|729.67|733.13|730.27|733.36|730.5|732.53|729.67|0
1646848040000|2022-03-09 17:47:20|732.89|730.03|732.89|730.03|733.13|730.27|732.41|729.55|0
1646848050000|2022-03-09 17:47:30|732.41|729.55|732.06|729.2|732.89|730.03|732.06|729.2|0
1646848060000|2022-03-09 17:47:40|731.69|728.83|731.93|729.07|731.93|729.07|731.69|728.83|0
1646848070000|2022-03-09 17:47:50|732.06|729.2|732.17|729.31|732.17|729.31|731.69|728.83|0
1646848080000|2022-03-09 17:48:00|731.93|729.07|731.22|728.36|731.93|729.07|731.22|728.36|0
1646848090000|2022-03-09 17:48:10|731.45|728.59|731.22|728.36|731.45|728.59|730.98|728.12|0
1646848100000|2022-03-09 17:48:20|730.26|727.4|730.62|727.76|730.86|728|730.02|727.16|0
1646848110000|2022-03-09 17:48:30|730.98|728.12|730.74|727.88|730.98|728.12|730.5|727.64|0
1646848120000|2022-03-09 17:48:40|730.5|727.64|730.26|727.4|730.74|727.88|730.26|727.4|0
1646848130000|2022-03-09 17:48:50|730.15|727.29|729.78|726.92|730.15|727.29|729.78|726.92|0
1646848140000|2022-03-09 17:49:00|729.54|726.68|729.07|726.21|729.54|726.68|729.07|726.21|0
1646848150000|2022-03-09 17:49:10|728.95|726.09|728.35|725.49|728.95|726.09|728.11|725.25|0
1646848160000|2022-03-09 17:49:20|728.48|725.62|728.59|725.73|728.83|725.97|728.48|725.62|0
1646848170000|2022-03-09 17:49:30|728.71|725.85|728.35|725.49|728.71|725.85|728.35|725.49|0
1646848180000|2022-03-09 17:49:40|728.11|725.25|727.88|725.02|728.11|725.25|727.88|725.02|0
1646848190000|2022-03-09 17:49:50|728.11|725.25|728.11|725.25|728.11|725.25|727.64|724.78|0
1646848200000|2022-03-09 17:50:00|728.35|725.49|728.83|725.97|729.07|726.21|728.35|725.49|0
1646848210000|2022-03-09 17:50:10|729.78|726.92|729.07|726.21|729.78|726.92|729.07|726.21|0
1646848220000|2022-03-09 17:50:20|728.83|725.97|729.31|726.45|729.78|726.92|728.83|725.97|0
1646848230000|2022-03-09 17:50:30|729.64|726.12|729.4|725.88|729.64|726.12|729.4|725.88|0
1646848240000|2022-03-09 17:50:40|729.64|726.12|729.52|726|729.76|726.24|729.52|726|0
1646848250000|2022-03-09 17:50:50|729.4|725.88|729.87|726.35|729.87|726.35|729.4|725.88|0
1646848260000|2022-03-09 17:51:00|729.64|726.12|729.87|726.35|729.87|726.35|729.64|726.12|0
1646848270000|2022-03-09 17:51:10|729.64|726.12|729.16|725.64|729.64|726.12|729.16|725.64|0
1646848280000|2022-03-09 17:51:20|729.28|725.76|729.4|725.88|729.4|725.88|729.28|725.76|0
1646848290000|2022-03-09 17:51:30|729.16|725.64|728.92|725.4|729.16|725.64|728.68|725.16|0
1646848300000|2022-03-09 17:51:40|729.16|725.64|729.4|725.88|729.87|726.35|729.16|725.64|0
1646848310000|2022-03-09 17:51:50|729.87|726.35|729.4|725.88|729.87|726.35|729.16|725.64|0
1646848320000|2022-03-09 17:52:00|729.87|726.35|729.16|725.64|729.87|726.35|729.16|725.64|0
1646848330000|2022-03-09 17:52:10|729.4|725.88|729.16|725.64|729.4|725.88|728.92|725.4|0
1646848340000|2022-03-09 17:52:20|729.4|725.88|729.4|725.88|729.87|726.35|729.4|725.88|0
1646848350000|2022-03-09 17:52:30|729.87|726.35|730.11|726.59|730.11|726.59|729.52|726|0
1646848360000|2022-03-09 17:52:40|731.31|727.79|731.07|727.55|731.31|727.79|731.07|727.55|0
1646848370000|2022-03-09 17:52:50|731.31|727.79|729.87|726.35|731.31|727.79|729.87|726.35|0
1646848380000|2022-03-09 17:53:00|730.11|726.59|730.59|727.07|730.59|727.07|730.11|726.59|0
1646848390000|2022-03-09 17:53:10|730.48|726.96|730.11|726.59|730.59|727.07|730.11|726.59|0
1646848400000|2022-03-09 17:53:20|730.35|726.83|729.87|726.35|730.35|726.83|729.87|726.35|0
1646848410000|2022-03-09 17:53:30|730.35|726.83|731.07|727.55|731.07|727.55|730.35|726.83|0
1646848420000|2022-03-09 17:53:40|730.83|727.31|730.59|727.07|730.83|727.31|730.59|727.07|0
1646848430000|2022-03-09 17:53:50|730.83|727.31|730.83|727.31|730.83|727.31|729.64|726.12|0
1646848440000|2022-03-09 17:54:00|731.07|727.55|730.48|726.96|731.07|727.55|730.35|726.83|0
1646848450000|2022-03-09 17:54:10|729.4|725.88|729.4|725.88|729.76|726.24|729.4|725.88|0
1646848460000|2022-03-09 17:54:20|729.64|726.12|729.64|726.12|729.64|726.12|729.52|726|0
1646848470000|2022-03-09 17:54:30|729.4|725.88|730.59|727.07|730.59|727.07|729.4|725.88|0
1646848480000|2022-03-09 17:54:40|730.83|727.31|730.71|727.19|730.83|727.31|730.59|727.07|0
1646848490000|2022-03-09 17:54:50|731.07|727.55|731.31|727.79|731.31|727.79|731.07|727.55|0
1646848500000|2022-03-09 17:55:00|730.83|727.31|730.59|727.07|732.02|728.5|730.59|727.07|0
1646848510000|2022-03-09 17:55:10|729.76|726.24|730|726.48|730.11|726.59|729.76|726.24|0
1646848520000|2022-03-09 17:55:20|730.59|727.07|730.59|727.07|730.95|727.43|730.59|727.07|0
1646848530000|2022-03-09 17:55:30|730.35|726.83|730.83|727.31|730.83|727.31|730.35|726.83|0
1646848540000|2022-03-09 17:55:40|730.59|727.07|730.83|727.31|730.83|727.31|730.35|726.83|0
1646848550000|2022-03-09 17:55:50|730.59|727.07|728.92|725.4|730.59|727.07|728.92|725.4|0
1646848560000|2022-03-09 17:56:00|729.04|725.52|728.92|725.4|729.16|725.64|728.68|725.16|0
1646848570000|2022-03-09 17:56:10|729.04|725.52|729.87|726.35|729.87|726.35|729.04|725.52|0
1646848580000|2022-03-09 17:56:20|730|726.48|729.87|726.35|730|726.48|729.64|726.12|0
1646848590000|2022-03-09 17:56:30|729.64|726.12|730.59|727.07|730.59|727.07|729.64|726.12|0
1646848600000|2022-03-09 17:56:40|730.83|727.31|731.78|728.26|731.78|728.26|730.83|727.31|0
1646848610000|2022-03-09 17:56:50|731.43|727.91|731.31|727.79|732.02|728.5|731.31|727.79|0
1646848620000|2022-03-09 17:57:00|732.26|728.74|732.15|728.63|732.5|728.98|731.67|728.15|0
1646848630000|2022-03-09 17:57:10|731.78|728.26|732.86|729.34|732.86|729.34|731.78|728.26|0
1646848640000|2022-03-09 17:57:20|732.26|728.74|732.38|728.86|732.5|728.98|731.78|728.26|0
1646848650000|2022-03-09 17:57:30|732.26|728.74|731.78|728.26|732.26|728.74|731.54|728.02|0
1646848660000|2022-03-09 17:57:40|732.02|728.5|731.78|728.26|732.26|728.74|731.78|728.26|0
1646848670000|2022-03-09 17:57:50|731.54|728.02|731.78|728.26|731.78|728.26|731.31|727.79|0
1646848680000|2022-03-09 17:58:00|732.26|728.74|731.78|728.26|732.26|728.74|731.78|728.26|0
1646848690000|2022-03-09 17:58:10|731.54|728.02|731.54|728.02|731.78|728.26|731.54|728.02|0
1646848700000|2022-03-09 17:58:20|731.31|727.79|729.87|726.35|731.31|727.79|729.64|726.12|0
1646848710000|2022-03-09 17:58:30|730.11|726.59|730.35|726.83|730.47|726.95|730.11|726.59|0
1646848720000|2022-03-09 17:58:40|730.11|726.59|730.11|726.59|730.83|727.31|730.11|726.59|0
1646848730000|2022-03-09 17:58:50|730.35|726.83|730.11|726.59|730.59|727.07|730.11|726.59|0
1646848740000|2022-03-09 17:59:00|730.59|727.07|730.35|726.83|730.83|727.31|730.35|726.83|0
1646848750000|2022-03-09 17:59:10|730.11|726.59|729.87|726.35|730.35|726.83|729.87|726.35|0
1646848760000|2022-03-09 17:59:20|730.35|726.83|730.71|727.19|730.83|727.31|730.35|726.83|0
1646848770000|2022-03-09 17:59:30|730.59|727.07|730.71|727.19|730.71|727.19|730.35|726.83|0
1646848780000|2022-03-09 17:59:40|730.59|727.07|729.87|726.35|730.59|727.07|729.4|725.88|0
1646848790000|2022-03-09 17:59:50|729.63|726.11|729.4|725.88|729.63|726.11|729.4|725.88|0
1646848800000|2022-03-09 18:00:00|729.87|726.35|730.59|727.07|730.59|727.07|729.87|726.35|0
1646848810000|2022-03-09 18:00:10|731.07|727.55|732.98|729.46|732.98|729.46|731.07|727.55|0
1646848820000|2022-03-09 18:00:20|733.22|729.7|733.22|729.7|733.69|730.17|733.22|729.7|0
1646848830000|2022-03-09 18:00:30|733.45|729.93|734.17|730.65|734.17|730.65|733.22|729.7|0
1646848840000|2022-03-09 18:00:40|733.93|730.41|733.69|730.17|733.93|730.41|733.22|729.7|0
1646848850000|2022-03-09 18:00:50|733.45|729.93|733.22|729.7|733.45|729.93|733.22|729.7|0
1646848860000|2022-03-09 18:01:00|732.98|729.46|733.69|730.17|733.69|730.17|732.98|729.46|0
1646848870000|2022-03-09 18:01:10|732.74|729.22|732.98|729.46|732.98|729.46|732.74|729.22|0
1646848880000|2022-03-09 18:01:20|733.22|729.7|733.22|729.7|733.22|729.7|733.22|729.7|0
1646848890000|2022-03-09 18:01:30|732.98|729.46|732.5|728.98|732.98|729.46|732.5|728.98|0
1646848900000|2022-03-09 18:01:40|732.15|728.63|732.62|729.1|732.74|729.22|732.15|728.63|0
1646848910000|2022-03-09 18:01:50|732.74|729.22|732.5|728.98|732.74|729.22|732.5|728.98|0
1646848920000|2022-03-09 18:02:00|732.02|728.5|732.38|728.86|732.5|728.98|731.91|728.39|0
1646848930000|2022-03-09 18:02:10|732.26|728.74|732.5|728.98|733.21|729.69|732.26|728.74|0
1646848940000|2022-03-09 18:02:20|732.98|729.46|732.98|729.46|733.21|729.69|732.74|729.22|0
1646848950000|2022-03-09 18:02:30|732.86|729.34|732.5|728.98|732.86|729.34|732.5|728.98|0
1646848960000|2022-03-09 18:02:40|732.62|729.1|732.86|729.34|732.86|729.34|732.62|729.1|0
1646848970000|2022-03-09 18:02:50|732.5|728.98|733.21|729.69|733.21|729.69|732.5|728.98|0
1646848980000|2022-03-09 18:03:00|733.82|730.3|733.74|729.89|733.86|730.3|733.38|729.53|0
1646848990000|2022-03-09 18:03:10|734.1|730.25|736.01|732.16|736.01|732.16|733.98|730.13|0
1646849000000|2022-03-09 18:03:20|735.77|731.92|736.25|732.4|736.25|732.4|735.53|731.68|0
1646849010000|2022-03-09 18:03:30|736.49|732.64|736.01|732.16|736.49|732.64|735.89|732.04|0
1646849020000|2022-03-09 18:03:40|735.53|731.68|735.77|731.92|735.77|731.92|735.53|731.68|0
1646849030000|2022-03-09 18:03:50|736.49|732.64|737.52|734|737.81|734|736.37|732.52|0
1646849040000|2022-03-09 18:04:00|737.75|734.23|737.28|733.76|737.75|734.23|737.28|733.76|0
1646849050000|2022-03-09 18:04:10|738.23|734.71|738.95|735.43|738.95|735.43|738.23|734.71|0
1646849060000|2022-03-09 18:04:20|738.23|734.71|738.23|734.71|738.23|734.71|737.99|734.47|0
1646849070000|2022-03-09 18:04:30|737.52|734|737.28|733.76|737.52|734|737.28|733.76|0
1646849080000|2022-03-09 18:04:40|736.8|733.28|737.75|734.23|737.75|734.23|736.8|733.28|0
1646849090000|2022-03-09 18:04:50|737.99|734.47|738.71|735.19|738.71|735.19|737.99|734.47|0
1646849100000|2022-03-09 18:05:00|739.19|735.67|739.43|735.91|739.43|735.91|739.19|735.67|0
1646849110000|2022-03-09 18:05:10|739.55|736.03|738.95|735.43|739.55|736.03|738.71|735.19|0
1646849120000|2022-03-09 18:05:20|739.19|735.67|737.99|734.47|739.19|735.67|737.99|734.47|0
1646849130000|2022-03-09 18:05:30|738.23|734.71|738.36|734.84|738.47|734.95|738.12|734.6|0
1646849140000|2022-03-09 18:05:40|738.47|734.95|737.4|733.88|738.71|735.19|737.4|733.88|0
1646849150000|2022-03-09 18:05:50|736.44|732.92|736.08|732.56|736.44|732.92|735.6|732.08|0
1646849160000|2022-03-09 18:06:00|735.73|732.21|736.08|732.56|736.56|733.04|735.73|732.21|0
1646849170000|2022-03-09 18:06:10|735.84|732.32|739.67|736.15|739.67|736.15|735.84|732.32|0
1646849180000|2022-03-09 18:06:20|739.55|736.03|739.43|735.91|739.67|736.15|739.43|735.91|0
1646849190000|2022-03-09 18:06:30|738.71|735.19|738.47|734.95|739.19|735.67|738.47|734.95|0
1646849200000|2022-03-09 18:06:40|738.71|735.19|738.23|734.71|738.71|735.19|738.23|734.71|0
1646849210000|2022-03-09 18:06:50|738.71|735.19|739.43|735.91|739.43|735.91|738.71|735.19|0
1646849220000|2022-03-09 18:07:00|739.19|735.67|739.19|735.67|739.55|736.03|739.19|735.67|0
1646849230000|2022-03-09 18:07:10|739.43|735.91|740.15|736.63|740.15|736.63|739.43|735.91|0
1646849240000|2022-03-09 18:07:20|738.95|735.43|739.43|735.91|739.67|736.15|738.95|735.43|0
1646849250000|2022-03-09 18:07:30|738.95|735.43|738.95|735.43|739.19|735.67|738.95|735.43|0
1646849260000|2022-03-09 18:07:40|739.19|735.67|738.47|734.95|739.19|735.67|738.47|734.95|0
1646849270000|2022-03-09 18:07:50|738.71|735.19|738.47|734.95|738.95|735.43|738.47|734.95|0
1646849280000|2022-03-09 18:08:00|738.23|734.71|738.95|735.43|739.07|735.55|738.12|734.6|0
1646849290000|2022-03-09 18:08:10|739.19|735.67|738.84|735.32|739.31|735.79|738.84|735.32|0
1646849300000|2022-03-09 18:08:20|738.71|735.19|737.99|734.47|738.95|735.43|737.99|734.47|0
1646849310000|2022-03-09 18:08:30|738.23|734.71|737.28|733.76|738.47|734.95|737.28|733.76|0
1646849320000|2022-03-09 18:08:40|737.52|734|737.04|733.52|737.52|734|737.04|733.52|0
1646849330000|2022-03-09 18:08:50|736.8|733.28|736.32|732.8|736.8|733.28|736.32|732.8|0
1646849340000|2022-03-09 18:09:00|736.08|732.56|735.49|731.97|736.08|732.56|735.49|731.97|0
1646849350000|2022-03-09 18:09:10|736.08|732.56|737.04|733.52|737.04|733.52|736.08|732.56|0
1646849360000|2022-03-09 18:09:20|736.92|733.4|737.04|733.52|737.4|733.88|736.92|733.4|0
1646849370000|2022-03-09 18:09:30|737.28|733.76|737.28|733.76|737.52|734|737.28|733.76|0
1646849380000|2022-03-09 18:09:40|736.56|733.04|736.8|733.28|736.8|733.28|736.32|732.8|0
1646849390000|2022-03-09 18:09:50|737.04|733.52|737.75|734.23|737.75|734.23|737.04|733.52|0
1646849400000|2022-03-09 18:10:00|738.23|734.71|737.99|734.47|738.23|734.71|737.75|734.23|0
1646849410000|2022-03-09 18:10:10|738.23|734.71|737.28|733.76|738.23|734.71|737.28|733.76|0
1646849420000|2022-03-09 18:10:20|737.16|733.64|737.4|733.88|737.4|733.88|737.04|733.52|0
1646849430000|2022-03-09 18:10:30|737.51|733.99|736.8|733.28|737.51|733.99|736.44|732.92|0
1646849440000|2022-03-09 18:10:40|736.08|732.56|735.84|732.32|736.44|732.92|735.36|731.84|0
1646849450000|2022-03-09 18:10:50|736.08|732.56|735.6|732.08|736.08|732.56|735.36|731.84|0
1646849460000|2022-03-09 18:11:00|735.36|731.84|735.84|732.32|735.97|732.45|735.36|731.84|0
1646849470000|2022-03-09 18:11:10|735.6|732.08|734.65|731.13|735.6|732.08|734.17|730.65|0
1646849480000|2022-03-09 18:11:20|734.41|730.89|734.65|731.13|734.65|731.13|734.41|730.89|0
1646849490000|2022-03-09 18:11:30|734.89|731.37|734.89|731.37|735.01|731.49|734.41|730.89|0
1646849500000|2022-03-09 18:11:40|735.84|732.32|734.89|731.37|735.84|732.32|734.65|731.13|0
1646849510000|2022-03-09 18:11:50|734.77|731.25|734.89|731.37|735.25|731.73|734.77|731.25|0
1646849520000|2022-03-09 18:12:00|734.41|730.89|733.45|729.93|734.41|730.89|733.45|729.93|0
1646849530000|2022-03-09 18:12:10|733.69|730.17|733.69|730.17|733.93|730.41|733.45|729.93|0
1646849540000|2022-03-09 18:12:20|733.45|729.93|733.69|730.17|733.93|730.41|733.45|729.93|0
1646849550000|2022-03-09 18:12:30|734.17|730.65|734.89|731.37|734.89|731.37|734.17|730.65|0
1646849560000|2022-03-09 18:12:40|734.77|731.25|734.65|731.13|734.89|731.37|734.65|731.13|0
1646849570000|2022-03-09 18:12:50|734.89|731.37|734.65|731.13|734.89|731.37|734.65|731.13|0
1646849580000|2022-03-09 18:13:00|732.5|728.98|733.21|729.69|733.21|729.69|732.5|728.98|0
1646849590000|2022-03-09 18:13:10|733.45|729.93|733.21|729.69|733.69|730.17|733.21|729.69|0
1646849600000|2022-03-09 18:13:20|733.45|729.93|733.82|730.3|733.82|730.3|733.34|729.82|0
1646849610000|2022-03-09 18:13:30|733.69|730.17|733.58|730.06|733.69|730.17|733.34|729.82|0
1646849620000|2022-03-09 18:13:40|733.69|730.17|733.45|729.93|733.93|730.41|733.45|729.93|0
1646849630000|2022-03-09 18:13:50|733.69|730.17|733.45|729.93|733.93|730.41|733.45|729.93|0
1646849640000|2022-03-09 18:14:00|733.1|729.58|732.26|728.74|733.21|729.69|732.26|728.74|0
1646849650000|2022-03-09 18:14:10|733.1|729.58|732.38|728.86|733.1|729.58|732.02|728.5|0
1646849660000|2022-03-09 18:14:20|732.02|728.5|732.26|728.74|732.74|729.22|732.02|728.5|0
1646849670000|2022-03-09 18:14:30|732.38|728.86|732.5|728.98|732.5|728.98|732.26|728.74|0
1646849680000|2022-03-09 18:14:40|733.45|729.93|733.69|730.17|733.69|730.17|733.45|729.93|0
1646849690000|2022-03-09 18:14:50|733.45|729.93|732.5|728.98|733.45|729.93|732.5|728.98|0
1646849700000|2022-03-09 18:15:00|732.26|728.74|732.62|729.1|732.86|729.34|732.26|728.74|0
1646849710000|2022-03-09 18:15:10|732.74|729.22|732.74|729.22|732.74|729.22|732.5|728.98|0
1646849720000|2022-03-09 18:15:20|731.78|728.26|731.43|727.91|732.02|728.5|731.43|727.91|0
1646849730000|2022-03-09 18:15:30|732.02|728.5|732.02|728.5|732.26|728.74|732.02|728.5|0
1646849740000|2022-03-09 18:15:40|732.97|729.45|733.21|729.69|733.21|729.69|732.97|729.45|0
1646849750000|2022-03-09 18:15:50|732.5|728.98|732.26|728.74|732.74|729.22|732.26|728.74|0
1646849760000|2022-03-09 18:16:00|732.02|728.5|731.43|727.91|732.02|728.5|731.43|727.91|0
1646849770000|2022-03-09 18:16:10|731.67|728.15|731.3|727.78|731.78|728.26|731.3|727.78|0
1646849780000|2022-03-09 18:16:20|731.78|728.26|731.43|727.91|732.02|728.5|731.43|727.91|0
1646849790000|2022-03-09 18:16:30|731.3|727.78|731.06|727.54|731.54|728.02|731.06|727.54|0
1646849800000|2022-03-09 18:16:40|730.95|727.43|730.59|727.07|730.95|727.43|730.35|726.83|0
1646849810000|2022-03-09 18:16:50|730.83|727.31|731.3|727.78|731.54|728.02|730.83|727.31|0
1646849820000|2022-03-09 18:17:00|731.06|727.54|730.83|727.31|731.06|727.54|730.83|727.31|0
1646849830000|2022-03-09 18:17:10|730.59|727.07|730.83|727.31|730.83|727.31|730.59|727.07|0
1646849840000|2022-03-09 18:17:20|730.59|727.07|730.47|726.95|730.59|727.07|730.47|726.95|0
1646849850000|2022-03-09 18:17:30|730.35|726.83|730.11|726.59|730.35|726.83|730.11|726.59|0
1646849860000|2022-03-09 18:17:40|730.47|726.95|732.02|728.5|732.02|728.5|730.47|726.95|0
1646849870000|2022-03-09 18:17:50|732.26|728.74|732.62|729.1|732.62|729.1|732.26|728.74|0
1646849880000|2022-03-09 18:18:00|732.74|729.22|731.54|728.02|732.74|729.22|731.54|728.02|0
1646849890000|2022-03-09 18:18:10|731.78|728.26|731.9|728.38|731.9|728.38|731.54|728.02|0
1646849900000|2022-03-09 18:18:20|731.78|728.26|731.78|728.26|731.9|728.38|731.67|728.15|0
1646849910000|2022-03-09 18:18:30|731.54|728.02|732.26|728.74|732.26|728.74|731.54|728.02|0
1646849920000|2022-03-09 18:18:40|732.5|728.98|733.69|730.17|733.69|730.17|732.5|728.98|0
1646849930000|2022-03-09 18:18:50|733.34|729.82|733.21|729.69|733.34|729.82|732.5|728.98|0
1646849940000|2022-03-09 18:19:00|733.45|729.93|733.1|729.58|733.45|729.93|732.86|729.34|0
1646849950000|2022-03-09 18:19:10|733.21|729.69|733.21|729.69|733.69|730.17|733.21|729.69|0
1646849960000|2022-03-09 18:19:20|733.1|729.58|733.21|729.69|733.21|729.69|733.1|729.58|0
1646849970000|2022-03-09 18:19:30|733.45|729.93|733.93|730.41|733.93|730.41|733.45|729.93|0
1646849980000|2022-03-09 18:19:40|734.17|730.65|733.93|730.41|734.17|730.65|733.93|730.41|0
1646849990000|2022-03-09 18:19:50|734.41|730.89|734.41|730.89|734.41|730.89|734.17|730.65|0
1646850000000|2022-03-09 18:20:00|734.05|730.53|733.45|729.93|734.05|730.53|733.21|729.69|0
1646850010000|2022-03-09 18:20:10|732.74|729.22|732.62|729.1|732.74|729.22|732.62|729.1|0
1646850020000|2022-03-09 18:20:20|732.02|728.5|732.02|728.5|732.26|728.74|731.78|728.26|0
1646850030000|2022-03-09 18:20:30|732.26|728.74|732.26|728.74|732.26|728.74|732.26|728.74|0
1646850040000|2022-03-09 18:20:40|731.9|728.38|731.54|728.02|732.02|728.5|731.54|728.02|0
1646850050000|2022-03-09 18:20:50|731.78|728.26|732.26|728.74|732.26|728.74|731.78|728.26|0
1646850060000|2022-03-09 18:21:00|732.14|728.62|733.34|729.82|733.45|729.93|732.14|728.62|0
1646850070000|2022-03-09 18:21:10|733.69|730.17|733.93|730.41|734.05|730.53|733.69|730.17|0
1646850080000|2022-03-09 18:21:20|734.17|730.65|733.93|730.41|734.17|730.65|733.93|730.41|0
1646850090000|2022-03-09 18:21:30|734.41|730.89|734.41|730.89|734.65|731.13|734.41|730.89|0
1646850100000|2022-03-09 18:21:40|734.17|730.65|733.93|730.41|734.29|730.77|733.93|730.41|0
1646850110000|2022-03-09 18:21:50|733.81|730.29|733.34|729.82|733.81|730.29|733.34|729.82|0
1646850120000|2022-03-09 18:22:00|733.1|729.58|732.5|728.98|733.21|729.69|732.5|728.98|0
1646850130000|2022-03-09 18:22:10|732.97|729.45|733.21|729.69|733.45|729.93|732.97|729.45|0
1646850140000|2022-03-09 18:22:20|733.45|729.93|733.45|729.93|733.45|729.93|733.21|729.69|0
1646850150000|2022-03-09 18:22:30|733.21|729.69|733.45|729.93|733.45|729.93|733.21|729.69|0
1646850160000|2022-03-09 18:22:40|733.58|730.06|733.58|730.06|733.69|730.17|733.45|729.93|0
1646850170000|2022-03-09 18:22:50|733.69|730.17|734.41|730.89|734.41|730.89|733.45|729.93|0
1646850180000|2022-03-09 18:23:00|733.93|730.41|734.41|730.89|734.41|730.89|733.69|730.17|0
1646850190000|2022-03-09 18:23:10|733.45|729.93|733.21|729.69|733.45|729.93|733.21|729.69|0
1646850200000|2022-03-09 18:23:20|733.69|730.17|733.93|730.41|733.93|730.41|733.45|729.93|0
1646850210000|2022-03-09 18:23:30|733.58|730.06|733.21|729.69|733.58|730.06|733.21|729.69|0
1646850220000|2022-03-09 18:23:40|733.45|729.93|732.5|728.98|733.45|729.93|732.5|728.98|0
1646850230000|2022-03-09 18:23:50|732.73|729.21|732.5|728.98|732.73|729.21|732.26|728.74|0
1646850240000|2022-03-09 18:24:00|732.97|729.45|732.26|728.74|732.97|729.45|732.26|728.74|0
1646850250000|2022-03-09 18:24:10|732.02|728.5|731.43|727.91|732.02|728.5|731.06|727.54|0
1646850260000|2022-03-09 18:24:20|731.67|728.15|732.02|728.5|732.26|728.74|731.67|728.15|0
1646850270000|2022-03-09 18:24:30|731.9|728.38|732.02|728.5|732.26|728.74|731.78|728.26|0
1646850280000|2022-03-09 18:24:40|731.78|728.26|731.9|728.38|732.02|728.5|731.78|728.26|0
1646850290000|2022-03-09 18:24:50|732.02|728.5|731.19|727.67|732.02|728.5|731.19|727.67|0
1646850300000|2022-03-09 18:25:00|730.82|727.3|731.06|727.54|731.06|727.54|730.82|727.3|0
1646850310000|2022-03-09 18:25:10|730.59|727.07|729.52|726|730.59|727.07|729.52|726|0
1646850320000|2022-03-09 18:25:20|729.63|726.11|730.11|726.59|730.11|726.59|729.39|725.87|0
1646850330000|2022-03-09 18:25:30|731.54|728.02|731.66|728.14|731.66|728.14|731.54|728.02|0
1646850340000|2022-03-09 18:25:40|732.26|728.74|731.43|727.91|732.26|728.74|731.43|727.91|0
1646850350000|2022-03-09 18:25:50|732.02|728.5|732.02|728.5|732.02|728.5|731.78|728.26|0
1646850360000|2022-03-09 18:26:00|732.26|728.74|732.26|728.74|732.26|728.74|732.26|728.74|0
1646850370000|2022-03-09 18:26:10|732.73|729.21|733.34|729.82|733.34|729.82|732.5|728.98|0
1646850380000|2022-03-09 18:26:20|732.5|728.98|731.78|728.26|732.73|729.21|731.78|728.26|0
1646850390000|2022-03-09 18:26:30|731.3|727.78|730.82|727.3|731.3|727.78|730.82|727.3|0
1646850400000|2022-03-09 18:26:40|730.59|727.07|731.3|727.78|731.3|727.78|730.59|727.07|0
1646850410000|2022-03-09 18:26:50|731.78|728.26|732.26|728.74|732.26|728.74|731.78|728.26|0
1646850420000|2022-03-09 18:27:00|731.9|728.38|731.06|727.54|731.9|728.38|730.59|727.07|0
1646850430000|2022-03-09 18:27:10|730.95|727.43|730.95|727.43|730.95|727.43|730.82|727.3|0
1646850440000|2022-03-09 18:27:20|731.06|727.54|731.19|727.67|731.3|727.78|730.82|727.3|0
1646850450000|2022-03-09 18:27:30|731.06|727.54|730.59|727.07|731.06|727.54|730.47|726.95|0
1646850460000|2022-03-09 18:27:40|730.35|726.83|730.82|727.3|731.06|727.54|730.35|726.83|0
1646850470000|2022-03-09 18:27:50|731.06|727.54|731.3|727.78|731.3|727.78|731.06|727.54|0
1646850480000|2022-03-09 18:28:00|731.06|727.54|730.47|726.95|731.06|727.54|730.47|726.95|0
1646850490000|2022-03-09 18:28:10|730.35|726.83|730.59|727.07|730.59|727.07|730.35|726.83|0
1646850500000|2022-03-09 18:28:20|730.35|726.83|731.06|727.54|731.06|727.54|730.35|726.83|0
1646850510000|2022-03-09 18:28:30|730.82|727.3|730.35|726.83|730.82|727.3|730.35|726.83|0
1646850520000|2022-03-09 18:28:40|731.06|727.54|730.82|727.3|731.06|727.54|730.82|727.3|0
1646850530000|2022-03-09 18:28:50|730.95|727.43|731.3|727.78|731.3|727.78|730.95|727.43|0
1646850540000|2022-03-09 18:29:00|731.06|727.54|730.82|727.3|731.19|727.67|730.82|727.3|0
1646850550000|2022-03-09 18:29:10|731.06|727.54|731.06|727.54|731.06|727.54|730.82|727.3|0
1646850560000|2022-03-09 18:29:20|730.59|727.07|730.82|727.3|731.3|727.78|730.59|727.07|0
1646850570000|2022-03-09 18:29:30|731.06|727.54|730.82|727.3|731.06|727.54|730.82|727.3|0
1646850580000|2022-03-09 18:29:40|730.59|727.07|729.63|726.11|730.59|727.07|729.63|726.11|0
1646850590000|2022-03-09 18:29:50|730.11|726.59|730.11|726.59|730.59|727.07|729.87|726.35|0
1646850600000|2022-03-09 18:30:00|729.63|726.11|730.82|727.3|730.82|727.3|729.63|726.11|0
1646850610000|2022-03-09 18:30:10|731.06|727.54|731.78|728.26|731.78|728.26|730.82|727.3|0
1646850620000|2022-03-09 18:30:20|732.02|728.5|732.5|728.98|732.5|728.98|732.02|728.5|0
1646850630000|2022-03-09 18:30:30|732.26|728.74|730.35|726.83|732.26|728.74|730.35|726.83|0
1646850640000|2022-03-09 18:30:40|730.11|726.59|730.35|726.83|730.59|727.07|730.11|726.59|0
1646850650000|2022-03-09 18:30:50|730.82|727.3|731.3|727.78|731.3|727.78|730.82|727.3|0
1646850660000|2022-03-09 18:31:00|731.66|728.14|732.49|728.97|732.49|728.97|731.54|728.02|0
1646850670000|2022-03-09 18:31:10|732.73|729.21|733.21|729.69|733.21|729.69|732.62|729.1|0
1646850680000|2022-03-09 18:31:20|733.57|730.05|733.34|729.82|733.69|730.17|733.21|729.69|0
1646850690000|2022-03-09 18:31:30|732.97|729.45|732.73|729.21|732.97|729.45|732.73|729.21|0
1646850700000|2022-03-09 18:31:40|733.45|729.93|732.73|729.21|733.45|729.93|732.73|729.21|0
1646850710000|2022-03-09 18:31:50|732.49|728.97|732.73|729.21|732.97|729.45|732.49|728.97|0
1646850720000|2022-03-09 18:32:00|732.86|729.34|733.69|730.17|733.69|730.17|732.86|729.34|0
1646850730000|2022-03-09 18:32:10|734.29|730.77|733.93|730.41|734.41|730.89|733.93|730.41|0
1646850740000|2022-03-09 18:32:20|734.17|730.65|734.77|731.25|734.77|731.25|734.17|730.65|0
1646850750000|2022-03-09 18:32:30|734.64|731.12|734.64|731.12|734.64|731.12|734.64|731.12|0
1646850760000|2022-03-09 18:32:40|734.88|731.36|733.69|730.17|734.88|731.36|733.45|729.93|0
1646850770000|2022-03-09 18:32:50|733.45|729.93|734.41|730.89|734.53|731.01|733.45|729.93|0
1646850780000|2022-03-09 18:33:00|734.64|731.12|734.88|731.36|735.12|731.6|734.64|731.12|0
1646850790000|2022-03-09 18:33:10|733.69|730.17|734.17|730.65|734.29|730.77|733.69|730.17|0
1646850800000|2022-03-09 18:33:20|733.93|730.41|734.88|731.36|734.88|731.36|733.93|730.41|0
1646850810000|2022-03-09 18:33:30|735.12|731.6|735.6|732.08|735.6|732.08|735.12|731.6|0
1646850820000|2022-03-09 18:33:40|736.32|732.8|736.08|732.56|736.32|732.8|736.08|732.56|0
1646850830000|2022-03-09 18:33:50|735.36|731.84|735.36|731.84|735.6|732.08|735.36|731.84|0
1646850840000|2022-03-09 18:34:00|735.6|732.08|735.12|731.6|735.6|732.08|734.88|731.36|0
1646850850000|2022-03-09 18:34:10|734.64|731.12|734.88|731.36|734.88|731.36|734.64|731.12|0
1646850860000|2022-03-09 18:34:20|735.09|731.57|737.46|733.94|737.46|733.94|735.09|731.57|0
1646850870000|2022-03-09 18:34:30|737.69|734.17|737.69|734.17|738.17|734.65|737.22|733.7|0
1646850880000|2022-03-09 18:34:40|736.98|733.46|737.46|733.94|737.46|733.94|736.98|733.46|0
1646850890000|2022-03-09 18:34:50|737.22|733.7|737.69|734.17|737.69|734.17|737.22|733.7|0
1646850900000|2022-03-09 18:35:00|737.22|733.7|737.93|734.41|737.93|734.41|737.22|733.7|0
1646850910000|2022-03-09 18:35:10|737.69|734.17|736.98|733.46|737.93|734.41|736.98|733.46|0
1646850920000|2022-03-09 18:35:20|736.86|733.34|736.98|733.46|737.22|733.7|736.26|732.74|0
1646850930000|2022-03-09 18:35:30|737.46|733.94|737.46|733.94|737.69|734.17|737.46|733.94|0
1646850940000|2022-03-09 18:35:40|736.98|733.46|737.1|733.58|737.1|733.58|736.74|733.22|0
1646850950000|2022-03-09 18:35:50|736.86|733.34|736.74|733.22|737.22|733.7|736.74|733.22|0
1646850960000|2022-03-09 18:36:00|736.5|732.98|736.74|733.22|736.98|733.46|736.26|732.74|0
1646850970000|2022-03-09 18:36:10|735.79|732.27|734.59|731.07|735.79|732.27|734.36|730.84|0
1646850980000|2022-03-09 18:36:20|734.36|730.84|735.07|731.55|735.07|731.55|734.36|730.84|0
1646850990000|2022-03-09 18:36:30|734.96|731.44|734.83|731.31|734.96|731.44|734.59|731.07|0
1646851000000|2022-03-09 18:36:40|735.55|732.03|736.26|732.74|736.26|732.74|735.55|732.03|0
1646851010000|2022-03-09 18:36:50|736.02|732.5|735.79|732.27|736.02|732.5|735.55|732.03|0
1646851020000|2022-03-09 18:37:00|735.55|732.03|736.74|733.22|736.74|733.22|735.55|732.03|0
1646851030000|2022-03-09 18:37:10|736.5|732.98|737.58|734.06|737.58|734.06|736.5|732.98|0
1646851040000|2022-03-09 18:37:20|737.45|733.93|737.93|734.41|737.93|734.41|737.45|733.93|0
1646851050000|2022-03-09 18:37:30|738.17|734.65|738.17|734.65|738.41|734.89|737.93|734.41|0
1646851060000|2022-03-09 18:37:40|738.41|734.89|737.93|734.41|738.41|734.89|737.93|734.41|0
1646851070000|2022-03-09 18:37:50|738.17|734.65|737.1|733.58|738.17|734.65|736.74|733.22|0
1646851080000|2022-03-09 18:38:00|737.22|733.7|737.45|733.93|737.69|734.17|737.22|733.7|0
1646851090000|2022-03-09 18:38:10|737.69|734.17|737.82|734.3|737.93|734.41|737.69|734.17|0
1646851100000|2022-03-09 18:38:20|737.58|734.06|736.74|733.22|737.58|734.06|736.74|733.22|0
1646851110000|2022-03-09 18:38:30|736.98|733.46|738.06|734.54|738.06|734.54|736.98|733.46|0
1646851120000|2022-03-09 18:38:40|737.45|733.93|737.69|734.17|737.93|734.41|737.45|733.93|0
1646851130000|2022-03-09 18:38:50|737.58|734.06|737.22|733.7|737.58|734.06|737.22|733.7|0
1646851140000|2022-03-09 18:39:00|737.45|733.93|738.41|734.89|738.41|734.89|737.45|733.93|0
1646851150000|2022-03-09 18:39:10|737.45|733.93|738.89|735.37|738.89|735.37|737.45|733.93|0
1646851160000|2022-03-09 18:39:20|738.41|734.89|737.45|733.93|738.65|735.13|737.45|733.93|0
1646851170000|2022-03-09 18:39:30|737.22|733.7|737.22|733.7|737.45|733.93|737.22|733.7|0
1646851180000|2022-03-09 18:39:40|737.69|734.17|739.01|735.49|739.6|736.08|737.69|734.17|0
1646851190000|2022-03-09 18:39:50|737.69|734.17|737.69|734.17|737.93|734.41|737.69|734.17|0
1646851200000|2022-03-09 18:40:00|736.74|733.22|735.55|732.03|736.98|733.46|735.55|732.03|0
1646851210000|2022-03-09 18:40:10|736.02|732.5|736.74|733.22|736.98|733.46|736.02|732.5|0
1646851220000|2022-03-09 18:40:20|737.22|733.7|737.69|734.17|737.69|734.17|737.22|733.7|0
1646851230000|2022-03-09 18:40:30|737.45|733.93|738.41|734.89|738.41|734.89|737.22|733.7|0
1646851240000|2022-03-09 18:40:40|738.65|735.13|737.69|734.17|738.65|735.13|737.69|734.17|0
1646851250000|2022-03-09 18:40:50|738.41|734.89|737.45|733.93|738.41|734.89|737.45|733.93|0
1646851260000|2022-03-09 18:41:00|736.98|733.46|737.22|733.7|737.45|733.93|736.98|733.46|0
1646851270000|2022-03-09 18:41:10|736.98|733.46|738.17|734.65|738.17|734.65|736.5|732.98|0
1646851280000|2022-03-09 18:41:20|738.29|734.77|738.77|735.25|738.77|735.25|738.17|734.65|0
1646851290000|2022-03-09 18:41:30|738.65|735.13|738.41|734.89|738.65|735.13|738.17|734.65|0
1646851300000|2022-03-09 18:41:40|738.17|734.65|738.89|735.37|739.12|735.6|738.17|734.65|0
1646851310000|2022-03-09 18:41:50|739.12|735.6|739.6|736.08|739.6|736.08|739.12|735.6|0
1646851320000|2022-03-09 18:42:00|739.12|735.6|739.49|735.97|739.49|735.97|738.65|735.13|0
1646851330000|2022-03-09 18:42:10|739.6|736.08|738.41|734.89|739.84|736.32|738.41|734.89|0
1646851340000|2022-03-09 18:42:20|738.77|735.25|738.17|734.65|738.77|735.25|738.06|734.54|0
1646851350000|2022-03-09 18:42:30|738.41|734.89|737.69|734.17|738.65|735.13|737.69|734.17|0
1646851360000|2022-03-09 18:42:40|737.93|734.41|738.17|734.65|738.41|734.89|737.45|733.93|0
1646851370000|2022-03-09 18:42:50|737.45|733.93|738.17|734.65|738.17|734.65|737.45|733.93|0
1646851380000|2022-03-09 18:43:00|737.93|734.41|737.93|734.41|737.93|734.41|737.69|734.17|0
1646851390000|2022-03-09 18:43:10|737.22|733.7|737.69|734.17|737.69|734.17|737.22|733.7|0
1646851400000|2022-03-09 18:43:20|738.17|734.65|740.56|737.04|740.56|737.04|738.17|734.65|0
1646851410000|2022-03-09 18:43:30|741.27|737.75|741.27|737.75|741.27|737.75|740.8|737.28|0
1646851420000|2022-03-09 18:43:40|741.75|738.23|741.03|737.51|741.75|738.23|741.03|737.51|0
1646851430000|2022-03-09 18:43:50|740.92|737.4|740.68|737.16|740.92|737.4|740.68|737.16|0
1646851440000|2022-03-09 18:44:00|741.03|737.51|741.51|737.99|741.51|737.99|741.03|737.51|0
1646851450000|2022-03-09 18:44:10|741.03|737.51|741.75|738.23|741.99|738.47|741.03|737.51|0
1646851460000|2022-03-09 18:44:20|741.51|737.99|742.23|738.71|742.23|738.71|741.51|737.99|0
1646851470000|2022-03-09 18:44:30|741.99|738.47|741.99|738.47|742.23|738.71|741.75|738.23|0
1646851480000|2022-03-09 18:44:40|742.23|738.71|741.99|738.47|742.23|738.71|741.75|738.23|0
1646851490000|2022-03-09 18:44:50|742.23|738.71|743.18|739.66|743.18|739.66|741.75|738.23|0
1646851500000|2022-03-09 18:45:00|742.47|738.95|742.23|738.71|742.47|738.95|741.75|738.23|0
1646851510000|2022-03-09 18:45:10|742.47|738.95|742.47|738.95|743.18|739.66|742.47|738.95|0
1646851520000|2022-03-09 18:45:20|742.23|738.71|742.95|739.43|742.95|739.43|742.23|738.71|0
1646851530000|2022-03-09 18:45:30|742.83|739.31|742.71|739.19|742.83|739.31|742.35|738.83|0
1646851540000|2022-03-09 18:45:40|742.47|738.95|742.71|739.19|742.95|739.43|742.47|738.95|0
1646851550000|2022-03-09 18:45:50|742.95|739.43|742.47|738.95|742.95|739.43|742.23|738.71|0
1646851560000|2022-03-09 18:46:00|743.07|739.55|744.14|740.62|744.38|740.86|743.07|739.55|0
1646851570000|2022-03-09 18:46:10|743.9|740.38|744.14|740.62|744.38|740.86|743.9|740.38|0
1646851580000|2022-03-09 18:46:20|744.62|741.1|745.33|741.81|745.33|741.81|744.38|740.86|0
1646851590000|2022-03-09 18:46:30|745.1|741.58|745.22|741.7|745.57|742.05|745.1|741.58|0
1646851600000|2022-03-09 18:46:40|745.33|741.81|745.81|742.29|745.81|742.29|745.33|741.81|0
1646851610000|2022-03-09 18:46:50|745.33|741.81|745.46|741.94|745.81|742.29|745.33|741.81|0
1646851620000|2022-03-09 18:47:00|745.7|742.18|746.29|742.77|746.77|743.25|745.57|742.05|0
1646851630000|2022-03-09 18:47:10|746.77|743.25|747.01|743.49|747.25|743.73|746.77|743.25|0
1646851640000|2022-03-09 18:47:20|747.25|743.73|747.25|743.73|747.25|743.73|747.01|743.49|0
1646851650000|2022-03-09 18:47:30|747.01|743.49|747.01|743.49|747.25|743.73|747.01|743.49|0
1646851660000|2022-03-09 18:47:40|747.49|743.97|746.77|743.25|747.49|743.97|746.77|743.25|0
1646851670000|2022-03-09 18:47:50|746.42|742.9|746.53|743.01|746.53|743.01|746.05|742.53|0
1646851680000|2022-03-09 18:48:00|746.77|743.25|747.01|743.49|747.25|743.73|746.77|743.25|0
1646851690000|2022-03-09 18:48:10|747.25|743.73|747.25|743.73|747.49|743.97|747.25|743.73|0
1646851700000|2022-03-09 18:48:20|747.49|743.97|748.2|744.68|748.2|744.68|747.25|743.73|0
1646851710000|2022-03-09 18:48:30|747.13|743.61|747.73|744.21|747.73|744.21|746.77|743.25|0
1646851720000|2022-03-09 18:48:40|747.97|744.45|748.2|744.68|748.2|744.68|747.97|744.45|0
1646851730000|2022-03-09 18:48:50|747.97|744.45|749.16|745.64|749.4|745.88|747.97|744.45|0
1646851740000|2022-03-09 18:49:00|749.4|745.88|749.16|745.64|749.4|745.88|749.16|745.64|0
1646851750000|2022-03-09 18:49:10|749.29|745.77|748.92|745.4|749.29|745.77|748.92|745.4|0
1646851760000|2022-03-09 18:49:20|748.57|745.05|748.92|745.4|748.92|745.4|748.57|745.05|0
1646851770000|2022-03-09 18:49:30|748.44|744.92|747.01|743.49|748.68|745.16|747.01|743.49|0
1646851780000|2022-03-09 18:49:40|747.25|743.73|746.65|743.13|747.25|743.73|746.29|742.77|0
1646851790000|2022-03-09 18:49:50|747.01|743.49|747.25|743.73|747.25|743.73|747.01|743.49|0
1646851800000|2022-03-09 18:50:00|747.01|743.49|748.2|744.68|748.2|744.68|747.01|743.49|0
1646851810000|2022-03-09 18:50:10|748.44|744.92|748.92|745.4|748.92|745.4|748.44|744.92|0
1646851820000|2022-03-09 18:50:20|748.44|744.92|748.44|744.92|748.57|745.05|748.44|744.92|0
1646851830000|2022-03-09 18:50:30|748.92|745.4|747.97|744.45|749.16|745.64|747.97|744.45|0
1646851840000|2022-03-09 18:50:40|748.2|744.68|747.73|744.21|748.2|744.68|747.73|744.21|0
1646851850000|2022-03-09 18:50:50|747.49|743.97|745.81|742.29|747.49|743.97|745.81|742.29|0
1646851860000|2022-03-09 18:51:00|746.05|742.53|747.73|744.21|747.85|744.33|746.05|742.53|0
1646851870000|2022-03-09 18:51:10|747.49|743.97|746.77|743.25|747.49|743.97|746.77|743.25|0
1646851880000|2022-03-09 18:51:20|747.25|743.73|747.01|743.49|747.25|743.73|746.77|743.25|0
1646851890000|2022-03-09 18:51:30|746.77|743.25|746.77|743.25|747.01|743.49|746.77|743.25|0
1646851900000|2022-03-09 18:51:40|746.05|742.53|746.05|742.53|746.18|742.66|745.81|742.29|0
1646851910000|2022-03-09 18:51:50|745.57|742.05|745.33|741.81|745.57|742.05|745.1|741.58|0
1646851920000|2022-03-09 18:52:00|745.1|741.58|744.62|741.1|745.1|741.58|744.14|740.62|0
1646851930000|2022-03-09 18:52:10|744.14|740.62|743.18|739.66|744.14|740.62|743.18|739.66|0
1646851940000|2022-03-09 18:52:20|742.47|738.95|742.47|738.95|742.71|739.19|742.23|738.71|0
1646851950000|2022-03-09 18:52:30|742.71|739.19|742.47|738.95|742.71|739.19|742.47|738.95|0
1646851960000|2022-03-09 18:52:40|741.99|738.47|741.99|738.47|742.23|738.71|741.75|738.23|0
1646851970000|2022-03-09 18:52:50|742.23|738.71|742.47|738.95|742.47|738.95|741.99|738.47|0
1646851980000|2022-03-09 18:53:00|741.75|738.23|740.56|737.04|741.75|738.23|740.56|737.04|0
1646851990000|2022-03-09 18:53:10|740.44|736.92|741.03|737.51|741.03|737.51|740.32|736.8|0
1646852000000|2022-03-09 18:53:20|740.92|737.4|741.75|738.23|741.75|738.23|740.92|737.4|0
1646852010000|2022-03-09 18:53:30|741.99|738.47|741.75|738.23|741.99|738.47|741.75|738.23|0
1646852020000|2022-03-09 18:53:40|741.99|738.47|742.23|738.71|742.47|738.95|741.99|738.47|0
1646852030000|2022-03-09 18:53:50|742.11|738.59|742.23|738.71|742.47|738.95|742.11|738.59|0
1646852040000|2022-03-09 18:54:00|741.63|738.11|741.27|737.75|741.63|738.11|740.79|737.27|0
1646852050000|2022-03-09 18:54:10|742.23|738.71|742.71|739.19|742.71|739.19|742.23|738.71|0
1646852060000|2022-03-09 18:54:20|742.94|739.42|742.47|738.95|742.94|739.42|742.47|738.95|0
1646852070000|2022-03-09 18:54:30|742.94|739.42|743.66|740.14|743.66|740.14|742.94|739.42|0
1646852080000|2022-03-09 18:54:40|744.14|740.62|744.14|740.62|744.38|740.86|744.14|740.62|0
1646852090000|2022-03-09 18:54:50|743.9|740.38|744.14|740.62|744.38|740.86|743.9|740.38|0
1646852100000|2022-03-09 18:55:00|743.9|740.38|745.57|742.05|745.57|742.05|743.9|740.38|0
1646852110000|2022-03-09 18:55:10|745.81|742.29|746.05|742.53|746.05|742.53|745.7|742.18|0
1646852120000|2022-03-09 18:55:20|745.81|742.29|745.33|741.81|745.81|742.29|745.33|741.81|0
1646852130000|2022-03-09 18:55:30|744.86|741.34|744.86|741.34|745.09|741.57|744.62|741.1|0
1646852140000|2022-03-09 18:55:40|745.09|741.57|745.09|741.57|745.33|741.81|745.09|741.57|0
1646852150000|2022-03-09 18:55:50|744.86|741.34|744.38|740.86|744.86|741.34|744.14|740.62|0
1646852160000|2022-03-09 18:56:00|744.14|740.62|743.66|740.14|744.38|740.86|743.42|739.9|0
1646852170000|2022-03-09 18:56:10|743.9|740.38|743.9|740.38|744.14|740.62|743.42|739.9|0
1646852180000|2022-03-09 18:56:20|743.78|740.26|745.33|741.81|745.33|741.81|743.78|740.26|0
1646852190000|2022-03-09 18:56:30|745.57|742.05|745.22|741.7|745.57|742.05|745.22|741.7|0
1646852200000|2022-03-09 18:56:40|745.09|741.57|745.09|741.57|745.33|741.81|745.09|741.57|0
1646852210000|2022-03-09 18:56:50|744.86|741.34|744.86|741.34|745.46|741.94|744.86|741.34|0
1646852220000|2022-03-09 18:57:00|745.09|741.57|745.7|742.18|745.7|742.18|745.09|741.57|0
1646852230000|2022-03-09 18:57:10|745.22|741.7|746.05|742.53|746.05|742.53|745.22|741.7|0
1646852240000|2022-03-09 18:57:20|746.29|742.77|746.53|743.01|746.53|743.01|746.05|742.53|0
1646852250000|2022-03-09 18:57:30|746.77|743.25|746.29|742.77|746.77|743.25|746.29|742.77|0
1646852260000|2022-03-09 18:57:40|746.05|742.53|745.81|742.29|746.05|742.53|745.33|741.81|0
1646852270000|2022-03-09 18:57:50|746.18|742.66|746.29|742.77|746.29|742.77|745.94|742.42|0
1646852280000|2022-03-09 18:58:00|746.77|743.25|746.77|743.25|747.01|743.49|746.29|742.77|0
1646852290000|2022-03-09 18:58:10|747.01|743.49|747.01|743.49|747.01|743.49|746.53|743.01|0
1646852300000|2022-03-09 18:58:20|746.77|743.25|746.77|743.25|746.77|743.25|746.29|742.77|0
1646852310000|2022-03-09 18:58:30|746.29|742.77|746.29|742.77|746.77|743.25|746.29|742.77|0
1646852320000|2022-03-09 18:58:40|745.81|742.29|745.81|742.29|745.81|742.29|745.81|742.29|0
1646852330000|2022-03-09 18:58:50|745.33|741.81|745.33|741.81|745.81|742.29|745.33|741.81|0
1646852340000|2022-03-09 18:59:00|745.81|742.29|746.65|743.13|746.65|743.13|745.81|742.29|0
1646852350000|2022-03-09 18:59:10|746.41|742.89|746.53|743.01|746.53|743.01|746.05|742.53|0
1646852360000|2022-03-09 18:59:20|746.41|742.89|745.57|742.05|746.41|742.89|745.57|742.05|0
1646852370000|2022-03-09 18:59:30|746.05|742.53|745.57|742.05|746.05|742.53|745.33|741.81|0
1646852380000|2022-03-09 18:59:40|745.46|741.94|745.09|741.57|745.46|741.94|745.09|741.57|0
1646852390000|2022-03-09 18:59:50|746.29|742.77|745.57|742.05|746.29|742.77|745.33|741.81|0
1646852400000|2022-03-09 19:00:00|745.09|741.57|746.29|742.77|746.29|742.77|745.09|741.57|0
1646852410000|2022-03-09 19:00:10|745.81|742.29|745.09|741.57|746.05|742.53|745.09|741.57|0
1646852420000|2022-03-09 19:00:20|744.98|741.46|745.33|741.81|745.33|741.81|744.86|741.34|0
1646852430000|2022-03-09 19:00:30|744.86|741.34|744.74|741.22|745.09|741.57|744.74|741.22|0
1646852440000|2022-03-09 19:00:40|744.5|740.98|743.66|740.14|744.5|740.98|743.66|740.14|0
1646852450000|2022-03-09 19:00:50|743.42|739.9|743.18|739.66|743.42|739.9|743.18|739.66|0
1646852460000|2022-03-09 19:01:00|742.94|739.42|743.66|740.14|743.66|740.14|742.94|739.42|0
1646852470000|2022-03-09 19:01:10|744.38|740.86|742.47|738.95|744.38|740.86|742.47|738.95|0
1646852480000|2022-03-09 19:01:20|742.94|739.42|742.7|739.18|742.94|739.42|742.23|738.71|0
1646852490000|2022-03-09 19:01:30|742.47|738.95|742.7|739.18|742.7|739.18|742.23|738.71|0
1646852500000|2022-03-09 19:01:40|742.47|738.95|741.75|738.23|742.47|738.95|741.75|738.23|0
1646852510000|2022-03-09 19:01:50|741.99|738.47|741.27|737.75|741.99|738.47|741.27|737.75|0
1646852520000|2022-03-09 19:02:00|741.03|737.51|740.79|737.27|741.27|737.75|740.79|737.27|0
1646852530000|2022-03-09 19:02:10|741.03|737.51|741.75|738.23|741.99|738.47|741.03|737.51|0
1646852540000|2022-03-09 19:02:20|741.99|738.47|741.99|738.47|741.99|738.47|741.75|738.23|0
1646852550000|2022-03-09 19:02:30|741.75|738.23|741.99|738.47|741.99|738.47|741.75|738.23|0
1646852560000|2022-03-09 19:02:40|741.75|738.23|741.03|737.51|741.75|738.23|740.79|737.27|0
1646852570000|2022-03-09 19:02:50|741.39|737.87|741.03|737.51|741.39|737.87|741.03|737.51|0
1646852580000|2022-03-09 19:03:00|741.27|737.75|741.03|737.51|741.63|738.11|741.03|737.51|0
1646852590000|2022-03-09 19:03:10|741.27|737.75|741.16|737.64|741.27|737.75|740.79|737.27|0
1646852600000|2022-03-09 19:03:20|741.03|737.51|741.03|737.51|741.27|737.75|740.92|737.4|0
1646852610000|2022-03-09 19:03:30|740.32|736.8|740.08|736.56|740.32|736.8|740.08|736.56|0
1646852620000|2022-03-09 19:03:40|739.84|736.32|739.6|736.08|739.84|736.32|739.6|736.08|0
1646852630000|2022-03-09 19:03:50|738.41|734.89|739.12|735.6|739.12|735.6|738.41|734.89|0
1646852640000|2022-03-09 19:04:00|739.6|736.08|738.41|734.89|739.6|736.08|738.41|734.89|0
1646852650000|2022-03-09 19:04:10|738.88|735.36|737.69|734.17|738.88|735.36|737.45|733.93|0
1646852660000|2022-03-09 19:04:20|736.5|732.98|736.38|732.86|736.5|732.98|736.26|732.74|0
1646852670000|2022-03-09 19:04:30|736.02|732.5|736.26|732.74|736.5|732.98|736.02|732.5|0
1646852680000|2022-03-09 19:04:40|736.5|732.98|736.5|732.98|736.74|733.22|736.5|732.98|0
1646852690000|2022-03-09 19:04:50|736.26|732.74|736.02|732.5|736.26|732.74|736.02|732.5|0
1646852700000|2022-03-09 19:05:00|736.74|733.22|737.21|733.69|737.21|733.69|736.74|733.22|0
1646852710000|2022-03-09 19:05:10|736.97|733.45|737.21|733.69|737.45|733.93|736.74|733.22|0
1646852720000|2022-03-09 19:05:20|737.34|733.82|738.17|734.65|738.17|734.65|737.21|733.69|0
1646852730000|2022-03-09 19:05:30|737.34|733.82|736.5|732.98|737.69|734.17|736.5|732.98|0
1646852740000|2022-03-09 19:05:40|736.26|732.74|736.5|732.98|736.5|732.98|736.26|732.74|0
1646852750000|2022-03-09 19:05:50|736.02|732.5|736.5|732.98|736.74|733.22|736.02|732.5|0
1646852760000|2022-03-09 19:06:00|736.02|732.5|735.67|732.15|736.26|732.74|735.67|732.15|0
1646852770000|2022-03-09 19:06:10|735.54|732.02|736.02|732.5|736.02|732.5|735.54|732.02|0
1646852780000|2022-03-09 19:06:20|735.78|732.26|736.02|732.5|736.02|732.5|735.78|732.26|0
1646852790000|2022-03-09 19:06:30|736.26|732.74|736.74|733.22|736.74|733.22|736.02|732.5|0
1646852800000|2022-03-09 19:06:40|737.21|733.69|737.21|733.69|737.45|733.93|737.21|733.69|0
1646852810000|2022-03-09 19:06:50|736.74|733.22|736.97|733.45|736.97|733.45|736.74|733.22|0
1646852820000|2022-03-09 19:07:00|737.69|734.17|736.74|733.22|737.69|734.17|736.74|733.22|0
1646852830000|2022-03-09 19:07:10|737.21|733.69|737.93|734.41|737.93|734.41|737.21|733.69|0
1646852840000|2022-03-09 19:07:20|737.69|734.17|737.45|733.93|737.93|734.41|737.45|733.93|0
1646852850000|2022-03-09 19:07:30|737.69|734.17|736.97|733.45|737.93|734.41|736.97|733.45|0
1646852860000|2022-03-09 19:07:40|737.21|733.69|737.45|733.93|737.69|734.17|737.21|733.69|0
1646852870000|2022-03-09 19:07:50|737.21|733.69|736.74|733.22|737.45|733.93|736.74|733.22|0
1646852880000|2022-03-09 19:08:00|736.26|732.74|736.74|733.22|736.74|733.22|736.26|732.74|0
1646852890000|2022-03-09 19:08:10|736.97|733.45|736.74|733.22|736.97|733.45|736.26|732.74|0
1646852900000|2022-03-09 19:08:20|736.5|732.98|736.74|733.22|736.74|733.22|736.26|732.74|0
1646852910000|2022-03-09 19:08:30|736.5|732.98|737.93|734.41|737.93|734.41|736.5|732.98|0
1646852920000|2022-03-09 19:08:40|738.05|734.53|739.36|735.84|739.36|735.84|738.05|734.53|0
1646852930000|2022-03-09 19:08:50|739.6|736.08|739.36|735.84|739.6|736.08|738.88|735.36|0
1646852940000|2022-03-09 19:09:00|739.84|736.32|740.08|736.56|740.08|736.56|739.84|736.32|0
1646852950000|2022-03-09 19:09:10|740.55|737.03|741.03|737.51|741.03|737.51|740.55|737.03|0
1646852960000|2022-03-09 19:09:20|741.27|737.75|741.03|737.51|741.27|737.75|740.55|737.03|0
1646852970000|2022-03-09 19:09:30|740.68|737.16|741.51|737.99|741.51|737.99|740.68|737.16|0
1646852980000|2022-03-09 19:09:40|741.03|737.51|740.79|737.27|741.16|737.64|740.55|737.03|0
1646852990000|2022-03-09 19:09:50|741.03|737.51|740.79|737.27|741.03|737.51|740.79|737.27|0
1646853000000|2022-03-09 19:10:00|740.31|736.79|739.12|735.6|740.31|736.79|739.12|735.6|0
1646853010000|2022-03-09 19:10:10|738.41|734.89|738.88|735.36|739.6|736.08|737.93|734.41|0
1646853020000|2022-03-09 19:10:20|739.36|735.84|740.31|736.79|740.55|737.03|739.12|735.6|0
1646853030000|2022-03-09 19:10:30|739.6|736.08|739.6|736.08|739.6|736.08|739.12|735.6|0
1646853040000|2022-03-09 19:10:40|739.36|735.84|740.79|737.27|740.79|737.27|739.36|735.84|0
1646853050000|2022-03-09 19:10:50|741.27|737.75|742.23|738.71|742.23|738.71|741.27|737.75|0
1646853060000|2022-03-09 19:11:00|741.75|738.23|741.63|738.11|741.75|738.23|741.63|738.11|0
1646853070000|2022-03-09 19:11:10|742.23|738.71|743.18|739.66|743.66|740.14|742.23|738.71|0
1646853080000|2022-03-09 19:11:20|742.46|738.94|743.42|739.9|743.42|739.9|742.46|738.94|0
1646853090000|2022-03-09 19:11:30|743.18|739.66|743.42|739.9|744.38|740.86|743.18|739.66|0
1646853100000|2022-03-09 19:11:40|743.66|740.14|743.42|739.9|743.66|740.14|743.42|739.9|0
1646853110000|2022-03-09 19:11:50|743.9|740.38|744.14|740.62|744.38|740.86|743.66|740.14|0
1646853120000|2022-03-09 19:12:00|744.85|741.33|744.74|741.22|745.09|741.57|744.61|741.09|0
1646853130000|2022-03-09 19:12:10|744.14|740.62|743.3|739.78|744.14|740.62|743.3|739.78|0
1646853140000|2022-03-09 19:12:20|743.66|740.14|743.18|739.66|743.78|740.26|743.18|739.66|0
1646853150000|2022-03-09 19:12:30|742.94|739.42|742.46|738.94|742.94|739.42|742.46|738.94|0
1646853160000|2022-03-09 19:12:40|741.75|738.23|741.75|738.23|742.35|738.83|741.51|737.99|0
1646853170000|2022-03-09 19:12:50|741.51|737.99|741.27|737.75|741.75|738.23|740.55|737.03|0
1646853180000|2022-03-09 19:13:00|741.15|737.63|741.99|738.47|741.99|738.47|741.15|737.63|0
1646853190000|2022-03-09 19:13:10|742.22|738.7|743.66|740.14|743.66|740.14|742.22|738.7|0
1646853200000|2022-03-09 19:13:20|743.18|739.66|743.54|740.02|743.66|740.14|743.18|739.66|0
1646853210000|2022-03-09 19:13:30|743.07|739.55|743.18|739.66|743.18|739.66|742.94|739.42|0
1646853220000|2022-03-09 19:13:40|743.42|739.9|742.94|739.42|743.42|739.9|742.94|739.42|0
1646853230000|2022-03-09 19:13:50|742.46|738.94|742.46|738.94|742.46|738.94|742.22|738.7|0
1646853240000|2022-03-09 19:14:00|742.59|739.07|742.94|739.42|742.94|739.42|742.59|739.07|0
1646853250000|2022-03-09 19:14:10|743.18|739.66|741.87|738.35|743.18|739.66|741.87|738.35|0
1646853260000|2022-03-09 19:14:20|741.51|737.99|741.27|737.75|741.51|737.99|741.27|737.75|0
1646853270000|2022-03-09 19:14:30|741.39|737.87|741.63|738.11|741.87|738.35|741.39|737.87|0
1646853280000|2022-03-09 19:14:40|741.75|738.23|741.51|737.99|741.99|738.47|741.51|737.99|0
1646853290000|2022-03-09 19:14:50|741.99|738.47|741.75|738.23|742.22|738.7|741.75|738.23|0
1646853300000|2022-03-09 19:15:00|741.51|737.99|742.46|738.94|742.46|738.94|741.51|737.99|0
1646853310000|2022-03-09 19:15:10|741.51|737.99|741.75|738.23|741.99|738.47|741.51|737.99|0
1646853320000|2022-03-09 19:15:20|741.51|737.99|740.08|736.56|741.51|737.99|739.84|736.32|0
1646853330000|2022-03-09 19:15:30|739.96|736.44|740.55|737.03|740.55|737.03|739.96|736.44|0
1646853340000|2022-03-09 19:15:40|741.27|737.75|742.83|739.31|742.83|739.31|741.27|737.75|0
1646853350000|2022-03-09 19:15:50|743.3|739.78|744.14|740.62|744.61|741.09|743.18|739.66|0
1646853360000|2022-03-09 19:16:00|744.61|741.09|743.42|739.9|744.61|741.09|743.42|739.9|0
1646853370000|2022-03-09 19:16:10|743.07|739.55|742.7|739.18|743.07|739.55|742.59|739.07|0
1646853380000|2022-03-09 19:16:20|743.07|739.55|743.42|739.9|743.66|740.14|743.07|739.55|0
1646853390000|2022-03-09 19:16:30|743.66|740.14|743.42|739.9|743.78|740.26|743.42|739.9|0
1646853400000|2022-03-09 19:16:40|743.66|740.14|745.33|741.81|745.33|741.81|743.66|740.14|0
1646853410000|2022-03-09 19:16:50|746.53|743.01|745.81|742.29|746.53|743.01|745.57|742.05|0
1646853420000|2022-03-09 19:17:00|746.29|742.77|746.29|742.77|746.29|742.77|746.05|742.53|0
1646853430000|2022-03-09 19:17:10|746.77|743.25|744.85|741.33|746.77|743.25|744.85|741.33|0
1646853440000|2022-03-09 19:17:20|745.33|741.81|745.09|741.57|745.33|741.81|744.61|741.09|0
1646853450000|2022-03-09 19:17:30|745.33|741.81|744.61|741.09|745.33|741.81|744.61|741.09|0
1646853460000|2022-03-09 19:17:40|744.74|741.22|744.02|740.5|744.74|741.22|743.9|740.38|0
1646853470000|2022-03-09 19:17:50|744.37|740.85|744.37|740.85|744.61|741.09|744.14|740.62|0
1646853480000|2022-03-09 19:18:00|744.5|740.98|742.94|739.42|744.5|740.98|742.94|739.42|0
1646853490000|2022-03-09 19:18:10|743.18|739.66|743.66|740.14|744.14|740.62|743.07|739.55|0
1646853500000|2022-03-09 19:18:20|743.9|740.38|742.7|739.18|743.9|740.38|742.7|739.18|0
1646853510000|2022-03-09 19:18:30|742.94|739.42|742.83|739.31|742.94|739.42|742.22|738.7|0
1646853520000|2022-03-09 19:18:40|743.18|739.66|742.83|739.31|743.18|739.66|742.83|739.31|0
1646853530000|2022-03-09 19:18:50|742.94|739.42|742.46|738.94|742.94|739.42|742.22|738.7|0
1646853540000|2022-03-09 19:19:00|742.22|738.7|744.37|740.85|744.5|740.98|742.22|738.7|0
1646853550000|2022-03-09 19:19:10|744.61|741.09|744.37|740.85|744.85|741.33|744.37|740.85|0
1646853560000|2022-03-09 19:19:20|743.18|739.66|742.46|738.94|743.18|739.66|742.46|738.94|0
1646853570000|2022-03-09 19:19:30|742.7|739.18|742.22|738.7|742.7|739.18|742.22|738.7|0
1646853580000|2022-03-09 19:19:40|742.11|738.59|742.94|739.42|742.94|739.42|742.11|738.59|0
1646853590000|2022-03-09 19:19:50|742.7|739.18|742.94|739.42|743.18|739.66|742.22|738.7|0
1646853600000|2022-03-09 19:20:00|743.54|740.02|742.11|738.59|743.66|740.14|742.11|738.59|0
1646853610000|2022-03-09 19:20:10|741.99|738.47|743.66|740.14|743.66|740.14|741.99|738.47|0
1646853620000|2022-03-09 19:20:20|743.18|739.66|743.3|739.78|743.3|739.78|743.18|739.66|0
1646853630000|2022-03-09 19:20:30|743.42|739.9|743.06|739.54|743.42|739.9|743.06|739.54|0
1646853640000|2022-03-09 19:20:40|742.94|739.42|741.39|737.87|742.94|739.42|741.39|737.87|0
1646853650000|2022-03-09 19:20:50|741.51|737.99|741.03|737.51|741.75|738.23|741.03|737.51|0
1646853660000|2022-03-09 19:21:00|740.92|737.4|741.03|737.51|741.03|737.51|740.79|737.27|0
1646853670000|2022-03-09 19:21:10|740.44|736.92|741.03|737.51|741.03|737.51|740.44|736.92|0
1646853680000|2022-03-09 19:21:20|740.31|736.79|740.79|737.27|740.79|737.27|740.31|736.79|0
1646853690000|2022-03-09 19:21:30|740.55|737.03|740.44|736.92|740.79|737.27|740.31|736.79|0
1646853700000|2022-03-09 19:21:40|739.84|736.32|739.6|736.08|739.84|736.32|739.12|735.6|0
1646853710000|2022-03-09 19:21:50|739.12|735.6|739.36|735.84|739.36|735.84|739.12|735.6|0
1646853720000|2022-03-09 19:22:00|739.12|735.6|738.38|734.86|739.12|735.6|737.93|734.41|0
1646853730000|2022-03-09 19:22:10|738.62|735.1|739.33|735.81|739.57|736.05|738.62|735.1|0
1646853740000|2022-03-09 19:22:20|739.57|736.05|740.05|736.53|740.17|736.65|739.33|735.81|0
1646853750000|2022-03-09 19:22:30|740.29|736.77|740.05|736.53|740.41|736.89|740.05|736.53|0
1646853760000|2022-03-09 19:22:40|739.81|736.29|739.57|736.05|739.81|736.29|739.57|736.05|0
1646853770000|2022-03-09 19:22:50|739.81|736.29|739.81|736.29|739.81|736.29|739.57|736.05|0
1646853780000|2022-03-09 19:23:00|740.05|736.53|741.24|737.72|741.37|737.85|740.05|736.53|0
1646853790000|2022-03-09 19:23:10|741.72|738.2|742.2|738.68|742.2|738.68|741.72|738.2|0
1646853800000|2022-03-09 19:23:20|741|737.48|742.2|738.68|742.2|738.68|741|737.48|0
1646853810000|2022-03-09 19:23:30|742.91|739.39|743.04|739.52|743.39|739.87|742.43|738.91|0
1646853820000|2022-03-09 19:23:40|742.67|739.15|742.43|738.91|742.67|739.15|742.43|738.91|0
1646853830000|2022-03-09 19:23:50|742.56|739.04|741.96|738.44|742.91|739.39|741.96|738.44|0
1646853840000|2022-03-09 19:24:00|742.2|738.68|741|737.48|742.43|738.91|741|737.48|0
1646853850000|2022-03-09 19:24:10|741.24|737.72|741.48|737.96|741.48|737.96|740.76|737.24|0
1646853860000|2022-03-09 19:24:20|741|737.48|740.89|737.37|741|737.48|740.89|737.37|0
1646853870000|2022-03-09 19:24:30|741|737.48|742.43|738.91|742.43|738.91|741|737.48|0
1646853880000|2022-03-09 19:24:40|743.15|739.63|742.67|739.15|743.15|739.63|742.67|739.15|0
1646853890000|2022-03-09 19:24:50|742.56|739.04|742.2|738.68|742.67|739.15|742.2|738.68|0
1646853900000|2022-03-09 19:25:00|743.39|739.87|741.72|738.2|743.39|739.87|741.72|738.2|0
1646853910000|2022-03-09 19:25:10|741|737.48|741.96|738.44|741.96|738.44|741|737.48|0
1646853920000|2022-03-09 19:25:20|741.72|738.2|741.48|737.96|741.96|738.44|741.48|737.96|0
1646853930000|2022-03-09 19:25:30|741.24|737.72|741.72|738.2|741.72|738.2|741.24|737.72|0
1646853940000|2022-03-09 19:25:40|741.48|737.96|741.24|737.72|741.72|738.2|741.24|737.72|0
1646853950000|2022-03-09 19:25:50|741.13|737.61|742.08|738.56|742.08|738.56|741.13|737.61|0
1646853960000|2022-03-09 19:26:00|742.2|738.68|741|737.48|742.2|738.68|741|737.48|0
1646853970000|2022-03-09 19:26:10|741.48|737.96|742.91|739.39|742.91|739.39|741.48|737.96|0
1646853980000|2022-03-09 19:26:20|742.43|738.91|741.72|738.2|742.43|738.91|741.72|738.2|0
1646853990000|2022-03-09 19:26:30|741.96|738.44|741.24|737.72|741.96|738.44|741.13|737.61|0
1646854000000|2022-03-09 19:26:40|741.48|737.96|741.24|737.72|741.48|737.96|741.24|737.72|0
1646854010000|2022-03-09 19:26:50|741.48|737.96|741.6|738.08|741.6|738.08|741.24|737.72|0
1646854020000|2022-03-09 19:27:00|741.24|737.72|741.24|737.72|741.24|737.72|741|737.48|0
1646854030000|2022-03-09 19:27:10|741|737.48|740.53|737.01|741|737.48|740.53|737.01|0
1646854040000|2022-03-09 19:27:20|740.76|737.24|741|737.48|741|737.48|740.76|737.24|0
1646854050000|2022-03-09 19:27:30|741.24|737.72|742.67|739.15|742.67|739.15|741.24|737.72|0
1646854060000|2022-03-09 19:27:40|742.2|738.68|742.2|738.68|742.2|738.68|741.96|738.44|0
1646854070000|2022-03-09 19:27:50|742.32|738.8|741.96|738.44|742.32|738.8|741.72|738.2|0
1646854080000|2022-03-09 19:28:00|742.91|739.39|743.15|739.63|743.15|739.63|742.43|738.91|0
1646854090000|2022-03-09 19:28:10|743.39|739.87|743.63|740.11|743.63|740.11|742.91|739.39|0
1646854100000|2022-03-09 19:28:20|743.39|739.87|742.56|739.04|743.39|739.87|742.56|739.04|0
1646854110000|2022-03-09 19:28:30|742.67|739.15|742.91|739.39|743.15|739.63|742.67|739.15|0
1646854120000|2022-03-09 19:28:40|742.67|739.15|742.56|739.04|742.67|739.15|742.43|738.91|0
1646854130000|2022-03-09 19:28:50|742.43|738.91|742.43|738.91|742.43|738.91|742.2|738.68|0
1646854140000|2022-03-09 19:29:00|742.67|739.15|742.2|738.68|742.67|739.15|741.72|738.2|0
1646854150000|2022-03-09 19:29:10|741.96|738.44|742.43|738.91|743.39|739.87|741.96|738.44|0
1646854160000|2022-03-09 19:29:20|741.96|738.44|742.2|738.68|742.2|738.68|741.96|738.44|0
1646854170000|2022-03-09 19:29:30|741.96|738.44|741.24|737.72|741.96|738.44|741.24|737.72|0
1646854180000|2022-03-09 19:29:40|741|737.48|741|737.48|741.13|737.61|741|737.48|0
1646854190000|2022-03-09 19:29:50|741.24|737.72|741|737.48|741.24|737.72|741|737.48|0
1646854200000|2022-03-09 19:30:00|740.05|736.53|739.33|735.81|740.05|736.53|739.33|735.81|0
1646854210000|2022-03-09 19:30:10|739.09|735.57|740.53|737.01|740.76|737.24|739.09|735.57|0
1646854220000|2022-03-09 19:30:20|740.29|736.77|739.81|736.29|740.29|736.77|739.81|736.29|0
1646854230000|2022-03-09 19:30:30|740.29|736.77|740.05|736.53|740.29|736.77|739.81|736.29|0
1646854240000|2022-03-09 19:30:40|739.7|736.18|739.57|736.05|739.81|736.29|739.33|735.81|0
1646854250000|2022-03-09 19:30:50|740.05|736.53|740.05|736.53|740.05|736.53|740.05|736.53|0
1646854260000|2022-03-09 19:31:00|740.53|737.01|740.05|736.53|740.53|737.01|740.05|736.53|0
1646854270000|2022-03-09 19:31:10|739.33|735.81|739.09|735.57|739.33|735.81|739.09|735.57|0
1646854280000|2022-03-09 19:31:20|738.62|735.1|740.05|736.53|740.29|736.77|738.62|735.1|0
1646854290000|2022-03-09 19:31:30|739.81|736.29|739.57|736.05|739.81|736.29|739.33|735.81|0
1646854300000|2022-03-09 19:31:40|738.62|735.1|738.74|735.22|739.57|736.05|738.62|735.1|0
1646854310000|2022-03-09 19:31:50|738.86|735.34|737.9|734.38|738.86|735.34|737.9|734.38|0
1646854320000|2022-03-09 19:32:00|738.38|734.86|738.62|735.1|739.46|735.94|738.38|734.86|0
1646854330000|2022-03-09 19:32:10|739.33|735.81|738.5|734.98|739.33|735.81|738.5|734.98|0
1646854340000|2022-03-09 19:32:20|738.38|734.86|736.95|733.43|738.38|734.86|736.95|733.43|0
1646854350000|2022-03-09 19:32:30|736.36|732.84|736.23|732.71|736.47|732.95|736|732.48|0
1646854360000|2022-03-09 19:32:40|737.43|733.91|737.43|733.91|737.66|734.14|737.43|733.91|0
1646854370000|2022-03-09 19:32:50|737.66|734.14|736.95|733.43|737.66|734.14|736.95|733.43|0
1646854380000|2022-03-09 19:33:00|737.19|733.67|736.95|733.43|737.66|734.14|736.71|733.19|0
1646854390000|2022-03-09 19:33:10|736.83|733.31|736.71|733.19|736.83|733.31|736.71|733.19|0
1646854400000|2022-03-09 19:33:20|736.6|733.08|735.52|732|736.6|733.08|735.52|732|0
1646854410000|2022-03-09 19:33:30|735.76|732.24|735.76|732.24|736|732.48|735.76|732.24|0
1646854420000|2022-03-09 19:33:40|736.23|732.71|736.95|733.43|736.95|733.43|736.23|732.71|0
1646854430000|2022-03-09 19:33:50|736.47|732.95|736.71|733.19|736.71|733.19|736.47|732.95|0
1646854440000|2022-03-09 19:34:00|736|732.48|735.52|732|736|732.48|735.52|732|0
1646854450000|2022-03-09 19:34:10|736.36|732.84|736.23|732.71|736.83|733.31|736.23|732.71|0
1646854460000|2022-03-09 19:34:20|736.36|732.84|735.52|732|736.47|732.95|735.52|732|0
1646854470000|2022-03-09 19:34:30|735.76|732.24|735.52|732|735.76|732.24|735.28|731.76|0
1646854480000|2022-03-09 19:34:40|735.76|732.24|735.52|732|735.88|732.36|735.52|732|0
1646854490000|2022-03-09 19:34:50|736|732.48|736|732.48|736.23|732.71|736|732.48|0
1646854500000|2022-03-09 19:35:00|736.23|732.71|736|732.48|736.47|732.95|736|732.48|0
1646854510000|2022-03-09 19:35:10|735.04|731.52|735.76|732.24|735.76|732.24|735.04|731.52|0
1646854520000|2022-03-09 19:35:20|735.52|732|735.88|732.36|736|732.48|735.52|732|0
1646854530000|2022-03-09 19:35:30|735.76|732.24|736.12|732.6|736.23|732.71|735.76|732.24|0
1646854540000|2022-03-09 19:35:40|736.23|732.71|737.43|733.91|737.66|734.14|736.23|732.71|0
1646854550000|2022-03-09 19:35:50|737.55|734.03|737.31|733.79|737.55|734.03|737.31|733.79|0
1646854560000|2022-03-09 19:36:00|737.19|733.67|737.19|733.67|737.43|733.91|737.19|733.67|0
1646854570000|2022-03-09 19:36:10|735.64|732.12|735.4|731.88|736|732.48|735.4|731.88|0
1646854580000|2022-03-09 19:36:20|735.04|731.52|735.28|731.76|735.28|731.76|735.04|731.52|0
1646854590000|2022-03-09 19:36:30|735.52|732|735.52|732|735.52|732|735.28|731.76|0
1646854600000|2022-03-09 19:36:40|735.04|731.52|735.04|731.52|735.17|731.65|735.04|731.52|0
1646854610000|2022-03-09 19:36:50|734.57|731.05|735.04|731.52|735.04|731.52|734.21|730.69|0
1646854620000|2022-03-09 19:37:00|735.52|732|736.23|732.71|736.23|732.71|735.52|732|0
1646854630000|2022-03-09 19:37:10|736|732.48|735.52|732|736|732.48|735.4|731.88|0
1646854640000|2022-03-09 19:37:20|735.76|732.24|735.76|732.24|735.76|732.24|735.52|732|0
1646854650000|2022-03-09 19:37:30|736.12|732.6|735.04|731.52|736.12|732.6|735.04|731.52|0
1646854660000|2022-03-09 19:37:40|735.52|732|735.52|732|735.52|732|735.04|731.52|0
1646854670000|2022-03-09 19:37:50|736.23|732.71|735.52|732|736.23|732.71|735.52|732|0
1646854680000|2022-03-09 19:38:00|735.04|731.52|735.04|731.52|735.04|731.52|735.04|731.52|0
1646854690000|2022-03-09 19:38:10|735.52|732|736|732.48|736|732.48|735.4|731.88|0
1646854700000|2022-03-09 19:38:20|735.76|732.24|736|732.48|736|732.48|735.76|732.24|0
1646854710000|2022-03-09 19:38:30|736.47|732.95|737.19|733.67|737.42|733.9|736.47|732.95|0
1646854720000|2022-03-09 19:38:40|736.83|733.31|736|732.48|736.95|733.43|735.88|732.36|0
1646854730000|2022-03-09 19:38:50|735.52|732|735.76|732.24|735.76|732.24|735.52|732|0
1646854740000|2022-03-09 19:39:00|735.52|732|735.64|732.12|735.64|732.12|735.28|731.76|0
1646854750000|2022-03-09 19:39:10|735.52|732|735.76|732.24|735.76|732.24|735.52|732|0
1646854760000|2022-03-09 19:39:20|734.8|731.28|734.09|730.57|734.93|731.41|734.09|730.57|0
1646854770000|2022-03-09 19:39:30|734.33|730.81|734.09|730.57|734.33|730.81|734.09|730.57|0
1646854780000|2022-03-09 19:39:40|734.33|730.81|735.04|731.52|735.04|731.52|734.09|730.57|0
1646854790000|2022-03-09 19:39:50|735.28|731.76|736|732.48|736.23|732.71|735.28|731.76|0
1646854800000|2022-03-09 19:40:00|736.23|732.71|735.04|731.52|736.47|732.95|735.04|731.52|0
1646854810000|2022-03-09 19:40:10|734.8|731.28|734.45|730.93|735.04|731.52|734.45|730.93|0
1646854820000|2022-03-09 19:40:20|734.57|731.05|735.52|732|735.52|732|734.57|731.05|0
1646854830000|2022-03-09 19:40:30|735.28|731.76|735.04|731.52|735.28|731.76|735.04|731.52|0
1646854840000|2022-03-09 19:40:40|735.17|731.65|734.8|731.28|735.17|731.65|734.8|731.28|0
1646854850000|2022-03-09 19:40:50|734.57|731.05|734.09|730.57|734.57|731.05|734.09|730.57|0
1646854860000|2022-03-09 19:41:00|733.98|730.46|734.33|730.81|734.33|730.81|733.38|729.86|0
1646854870000|2022-03-09 19:41:10|733.85|730.33|737.19|733.67|737.19|733.67|733.85|730.33|0
1646854880000|2022-03-09 19:41:20|736.95|733.43|737.55|734.03|737.55|734.03|736.83|733.31|0
1646854890000|2022-03-09 19:41:30|737.19|733.67|736.23|732.71|737.19|733.67|736.23|732.71|0
1646854900000|2022-03-09 19:41:40|735.99|732.47|736.95|733.43|736.95|733.43|735.99|732.47|0
1646854910000|2022-03-09 19:41:50|737.07|733.55|737.19|733.67|737.42|733.9|737.07|733.55|0
1646854920000|2022-03-09 19:42:00|736.71|733.19|736.6|733.08|736.71|733.19|736.23|732.71|0
1646854930000|2022-03-09 19:42:10|736.47|732.95|736.23|732.71|736.47|732.95|736.23|732.71|0
1646854940000|2022-03-09 19:42:20|735.99|732.47|735.99|732.47|736.23|732.71|735.99|732.47|0
1646854950000|2022-03-09 19:42:30|735.28|731.76|735.28|731.76|735.4|731.88|735.28|731.76|0
1646854960000|2022-03-09 19:42:40|735.52|732|736.12|732.6|736.12|732.6|735.28|731.76|0
1646854970000|2022-03-09 19:42:50|735.52|732|735.28|731.76|735.76|732.24|735.28|731.76|0
1646854980000|2022-03-09 19:43:00|735.04|731.52|734.8|731.28|735.04|731.52|734.57|731.05|0
1646854990000|2022-03-09 19:43:10|734.09|730.57|734.33|730.81|734.33|730.81|733.85|730.33|0
1646855000000|2022-03-09 19:43:20|733.85|730.33|733.85|730.33|733.85|730.33|733.85|730.33|0
1646855010000|2022-03-09 19:43:30|735.28|731.76|735.52|732|735.52|732|735.17|731.65|0
1646855020000|2022-03-09 19:43:40|736.71|733.19|736.71|733.19|736.95|733.43|736.71|733.19|0
1646855030000|2022-03-09 19:43:50|737.42|733.9|737.42|733.9|737.66|734.14|737.19|733.67|0
1646855040000|2022-03-09 19:44:00|737.31|733.79|736.36|732.84|737.31|733.79|736.36|732.84|0
1646855050000|2022-03-09 19:44:10|735.99|732.47|735.28|731.76|735.99|732.47|735.04|731.52|0
1646855060000|2022-03-09 19:44:20|735.52|732|736.71|733.19|736.71|733.19|735.52|732|0
1646855070000|2022-03-09 19:44:30|736.23|732.71|735.99|732.47|736.23|732.71|735.76|732.24|0
1646855080000|2022-03-09 19:44:40|735.76|732.24|735.76|732.24|735.99|732.47|735.76|732.24|0
1646855090000|2022-03-09 19:44:50|735.64|732.12|735.76|732.24|735.99|732.47|735.64|732.12|0
1646855100000|2022-03-09 19:45:00|735.28|731.76|734.8|731.28|735.28|731.76|734.8|731.28|0
1646855110000|2022-03-09 19:45:10|734.33|730.81|735.4|731.88|735.4|731.88|734.33|730.81|0
1646855120000|2022-03-09 19:45:20|735.28|731.76|734.8|731.28|735.28|731.76|734.57|731.05|0
1646855130000|2022-03-09 19:45:30|734.57|731.05|734.33|730.81|734.57|731.05|734.33|730.81|0
1646855140000|2022-03-09 19:45:40|734.57|731.05|734.21|730.69|734.57|731.05|734.09|730.57|0
1646855150000|2022-03-09 19:45:50|734.57|731.05|734.69|731.17|735.04|731.52|734.33|730.81|0
1646855160000|2022-03-09 19:46:00|733.85|730.33|733.97|730.45|735.4|731.88|733.85|730.33|0
1646855170000|2022-03-09 19:46:10|735.04|731.52|735.28|731.76|735.4|731.88|735.04|731.52|0
1646855180000|2022-03-09 19:46:20|736.47|732.95|736.95|733.43|737.19|733.67|736.47|732.95|0
1646855190000|2022-03-09 19:46:30|737.19|733.67|737.07|733.55|737.19|733.67|736.95|733.43|0
1646855200000|2022-03-09 19:46:40|736.71|733.19|737.19|733.67|737.19|733.67|736.71|733.19|0
1646855210000|2022-03-09 19:46:50|737.66|734.14|737.31|733.79|737.66|734.14|737.31|733.79|0
1646855220000|2022-03-09 19:47:00|738.14|734.62|740.28|736.76|740.52|737|738.14|734.62|0
1646855230000|2022-03-09 19:47:10|741|737.48|740.52|737|741.48|737.96|740.52|737|0
1646855240000|2022-03-09 19:47:20|740.28|736.76|740.76|737.24|741.24|737.72|740.28|736.76|0
1646855250000|2022-03-09 19:47:30|741.24|737.72|741.24|737.72|741.48|737.96|741|737.48|0
1646855260000|2022-03-09 19:47:40|741|737.48|741|737.48|741.36|737.84|741|737.48|0
1646855270000|2022-03-09 19:47:50|741.24|737.72|741.24|737.72|741.24|737.72|740.76|737.24|0
1646855280000|2022-03-09 19:48:00|741|737.48|740.05|736.53|741|737.48|740.05|736.53|0
1646855290000|2022-03-09 19:48:10|739.93|736.41|738.85|735.33|740.52|737|738.85|735.33|0
1646855300000|2022-03-09 19:48:20|738.62|735.1|740.05|736.53|740.05|736.53|738.62|735.1|0
1646855310000|2022-03-09 19:48:30|739.81|736.29|739.81|736.29|740.28|736.76|739.81|736.29|0
1646855320000|2022-03-09 19:48:40|739.57|736.05|739.33|735.81|739.93|736.41|739.33|735.81|0
1646855330000|2022-03-09 19:48:50|739.09|735.57|739.09|735.57|739.09|735.57|738.85|735.33|0
1646855340000|2022-03-09 19:49:00|739.33|735.81|739.81|736.29|739.81|736.29|739.33|735.81|0
1646855350000|2022-03-09 19:49:10|739.93|736.41|739.09|735.57|740.05|736.53|739.09|735.57|0
1646855360000|2022-03-09 19:49:20|738.62|735.1|739.09|735.57|739.09|735.57|738.62|735.1|0
1646855370000|2022-03-09 19:49:30|739.33|735.81|739.81|736.29|739.93|736.41|739.33|735.81|0
1646855380000|2022-03-09 19:49:40|740.05|736.53|740.28|736.76|740.28|736.76|740.05|736.53|0
1646855390000|2022-03-09 19:49:50|739.93|736.41|738.85|735.33|739.93|736.41|738.85|735.33|0
1646855400000|2022-03-09 19:50:00|739.09|735.57|738.74|735.22|739.09|735.57|738.74|735.22|0
1646855410000|2022-03-09 19:50:10|738.14|734.62|738.38|734.86|738.38|734.86|737.9|734.38|0
1646855420000|2022-03-09 19:50:20|737.9|734.38|737.18|733.66|738.14|734.62|737.18|733.66|0
1646855430000|2022-03-09 19:50:30|736.95|733.43|737.18|733.66|737.31|733.79|736.95|733.43|0
1646855440000|2022-03-09 19:50:40|737.07|733.55|736.71|733.19|737.07|733.55|736.47|732.95|0
1646855450000|2022-03-09 19:50:50|735.52|732|735.28|731.76|735.76|732.24|735.28|731.76|0
1646855460000|2022-03-09 19:51:00|735.16|731.64|734.8|731.28|735.16|731.64|734.56|731.04|0
1646855470000|2022-03-09 19:51:10|735.04|731.52|734.33|730.81|735.04|731.52|734.09|730.57|0
1646855480000|2022-03-09 19:51:20|733.61|730.09|733.14|729.62|733.74|730.22|733.14|729.62|0
1646855490000|2022-03-09 19:51:30|732.9|729.38|733.37|729.85|733.37|729.85|732.9|729.38|0
1646855500000|2022-03-09 19:51:40|733.61|730.09|733.61|730.09|733.61|730.09|733.26|729.74|0
1646855510000|2022-03-09 19:51:50|733.37|729.85|733.37|729.85|733.37|729.85|732.9|729.38|0
1646855520000|2022-03-09 19:52:00|733.61|730.09|732.9|729.38|733.61|730.09|732.66|729.14|0
1646855530000|2022-03-09 19:52:10|733.14|729.62|733.14|729.62|733.14|729.62|732.66|729.14|0
1646855540000|2022-03-09 19:52:20|733.61|730.09|733.5|729.98|733.85|730.33|733.5|729.98|0
1646855550000|2022-03-09 19:52:30|733.26|729.74|734.33|730.81|734.33|730.81|733.14|729.62|0
1646855560000|2022-03-09 19:52:40|735.04|731.52|736.47|732.95|736.47|732.95|734.8|731.28|0
1646855570000|2022-03-09 19:52:50|735.99|732.47|736.23|732.71|736.23|732.71|735.76|732.24|0
1646855580000|2022-03-09 19:53:00|736.47|732.95|739.09|735.57|739.09|735.57|736.47|732.95|0
1646855590000|2022-03-09 19:53:10|738.61|735.09|738.38|734.86|738.98|735.46|738.38|734.86|0
1646855600000|2022-03-09 19:53:20|738.02|734.5|738.38|734.86|738.38|734.86|738.02|734.5|0
1646855610000|2022-03-09 19:53:30|738.61|735.09|739.09|735.57|739.33|735.81|738.61|735.09|0
1646855620000|2022-03-09 19:53:40|738.85|735.33|739.45|735.93|739.45|735.93|738.85|735.33|0
1646855630000|2022-03-09 19:53:50|738.85|735.33|738.85|735.33|738.85|735.33|738.85|735.33|0
1646855640000|2022-03-09 19:54:00|740.05|736.53|739.09|735.57|740.28|736.76|739.09|735.57|0
1646855650000|2022-03-09 19:54:10|739.33|735.81|739.93|736.41|739.93|736.41|739.09|735.57|0
1646855660000|2022-03-09 19:54:20|741.48|737.96|741.95|738.43|741.95|738.43|741.48|737.96|0
1646855670000|2022-03-09 19:54:30|742.19|738.67|741.71|738.19|742.19|738.67|741.71|738.19|0
1646855680000|2022-03-09 19:54:40|741.84|738.32|741.71|738.19|741.84|738.32|741.48|737.96|0
1646855690000|2022-03-09 19:54:50|741.48|737.96|741.95|738.43|741.95|738.43|741.48|737.96|0
1646855700000|2022-03-09 19:55:00|742.19|738.67|742.19|738.67|742.19|738.67|742.19|738.67|0
1646855710000|2022-03-09 19:55:10|741.95|738.43|741|737.48|741.95|738.43|741|737.48|0
1646855720000|2022-03-09 19:55:20|740.88|737.36|739.81|736.29|740.88|737.36|739.81|736.29|0
1646855730000|2022-03-09 19:55:30|740.05|736.53|738.14|734.62|740.05|736.53|738.14|734.62|0
1646855740000|2022-03-09 19:55:40|737.9|734.38|738.14|734.62|738.85|735.33|737.9|734.38|0
1646855750000|2022-03-09 19:55:50|737.78|734.26|737.78|734.26|737.78|734.26|737.66|734.14|0
1646855760000|2022-03-09 19:56:00|738.02|734.5|737.9|734.38|738.14|734.62|737.66|734.14|0
1646855770000|2022-03-09 19:56:10|737.66|734.14|737.9|734.38|737.9|734.38|737.42|733.9|0
1646855780000|2022-03-09 19:56:20|737.66|734.14|738.38|734.86|738.85|735.33|737.66|734.14|0
1646855790000|2022-03-09 19:56:30|737.9|734.38|736.83|733.31|737.9|734.38|736.83|733.31|0
1646855800000|2022-03-09 19:56:40|736.71|733.19|736.47|732.95|736.95|733.43|736.47|732.95|0
1646855810000|2022-03-09 19:56:50|737.42|733.9|736.95|733.43|737.42|733.9|736.71|733.19|0
1646855820000|2022-03-09 19:57:00|737.66|734.14|736.47|732.95|737.66|734.14|736.47|732.95|0
1646855830000|2022-03-09 19:57:10|736.71|733.19|737.18|733.66|737.42|733.9|736.71|733.19|0
1646855840000|2022-03-09 19:57:20|737.42|733.9|737.42|733.9|737.42|733.9|736.95|733.43|0
1646855850000|2022-03-09 19:57:30|737.66|734.14|737.9|734.38|738.14|734.62|737.66|734.14|0
1646855860000|2022-03-09 19:57:40|737.78|734.26|737.9|734.38|737.9|734.38|737.66|734.14|0
1646855870000|2022-03-09 19:57:50|738.02|734.5|737.66|734.14|738.38|734.86|737.66|734.14|0
1646855880000|2022-03-09 19:58:00|737.9|734.38|737.9|734.38|737.9|734.38|737.55|734.03|0
1646855890000|2022-03-09 19:58:10|737.31|733.79|738.38|734.86|738.38|734.86|737.31|733.79|0
1646855900000|2022-03-09 19:58:20|737.78|734.26|739.09|735.57|739.09|735.57|737.78|734.26|0
1646855910000|2022-03-09 19:58:30|738.85|735.33|738.38|734.86|738.85|735.33|738.38|734.86|0
1646855920000|2022-03-09 19:58:40|737.66|734.14|738.61|735.09|738.61|735.09|737.66|734.14|0
1646855930000|2022-03-09 19:58:50|738.74|735.22|737.9|734.38|738.74|735.22|737.9|734.38|0
1646855940000|2022-03-09 19:59:00|737.66|734.14|737.66|734.14|737.66|734.14|737.66|734.14|0
1646855950000|2022-03-09 19:59:10|737.9|734.38|737.55|734.03|737.9|734.38|737.55|734.03|0
1646855960000|2022-03-09 19:59:20|737.66|734.14|738.61|735.09|738.61|735.09|737.66|734.14|0
1646855970000|2022-03-09 19:59:30|738.38|734.86|737.66|734.14|738.38|734.86|737.66|734.14|0
1646855980000|2022-03-09 19:59:40|737.18|733.66|737.42|733.9|737.42|733.9|736.95|733.43|0
1646855990000|2022-03-09 19:59:50|737.9|734.38|740.52|737|740.76|737.24|737.9|734.38|0
1646856000000|2022-03-09 20:00:00|739.69|736.17|738.61|735.09|740.28|736.76|738.61|735.09|0
1646856010000|2022-03-09 20:00:10|738.38|734.86|737.42|733.9|738.38|734.86|737.42|733.9|0
1646856020000|2022-03-09 20:00:20|738.38|734.86|738.61|735.09|738.74|735.22|738.26|734.74|0
1646856030000|2022-03-09 20:00:30|738.14|734.62|737.42|733.9|738.14|734.62|737.42|733.9|0
1646856040000|2022-03-09 20:00:40|738.38|734.86|738.85|735.33|739.09|735.57|737.66|734.14|0
1646856050000|2022-03-09 20:00:50|738.74|735.22|738.38|734.86|738.74|735.22|738.38|734.86|0
1646856060000|2022-03-09 20:01:00|738.14|734.62|740.28|736.76|740.28|736.76|738.14|734.62|0
1646856070000|2022-03-09 20:01:10|739.57|736.05|739.33|735.81|740.17|736.65|739.33|735.81|0
1646856080000|2022-03-09 20:01:20|738.85|735.33|738.85|735.33|738.85|735.33|738.61|735.09|0
1646856090000|2022-03-09 20:01:30|738.5|734.98|738.26|734.74|738.61|735.09|738.14|734.62|0
1646856100000|2022-03-09 20:01:40|738.61|735.09|738.61|735.09|738.61|735.09|738.61|735.09|0
1646856110000|2022-03-09 20:01:50|738.85|735.33|738.38|734.86|738.85|735.33|738.38|734.86|0
1646856120000|2022-03-09 20:02:00|738.14|734.62|738.14|734.62|738.61|735.09|737.9|734.38|0
1646856130000|2022-03-09 20:02:10|738.61|735.09|738.38|734.86|738.61|735.09|738.14|734.62|0
1646856140000|2022-03-09 20:02:20|738.14|734.62|738.85|735.33|738.85|735.33|738.14|734.62|0
1646856150000|2022-03-09 20:02:30|738.61|735.09|737.9|734.38|739.09|735.57|737.9|734.38|0
1646856160000|2022-03-09 20:02:40|737.66|734.14|737.9|734.38|737.9|734.38|737.42|733.9|0
1646856170000|2022-03-09 20:02:50|737.78|734.26|737.9|734.38|738.37|734.85|737.66|734.14|0
1646856180000|2022-03-09 20:03:00|737.42|733.9|737.18|733.66|737.42|733.9|736.94|733.42|0
1646856190000|2022-03-09 20:03:10|737.9|734.38|737.66|734.14|737.9|734.38|737.66|734.14|0
1646856200000|2022-03-09 20:03:20|737.9|734.38|737.78|734.26|738.02|734.5|737.78|734.26|0
1646856210000|2022-03-09 20:03:30|737.9|734.38|738.37|734.85|738.37|734.85|737.9|734.38|0
1646856220000|2022-03-09 20:03:40|738.14|734.62|737.9|734.38|738.14|734.62|737.66|734.14|0
1646856230000|2022-03-09 20:03:50|738.26|734.74|739.33|735.81|739.33|735.81|738.26|734.74|0
1646856240000|2022-03-09 20:04:00|738.85|735.33|738.37|734.85|739.09|735.57|738.37|734.85|0
1646856250000|2022-03-09 20:04:10|738.14|734.62|737.9|734.38|738.37|734.85|737.9|734.38|0
1646856260000|2022-03-09 20:04:20|738.14|734.62|736.94|733.42|738.61|735.09|736.94|733.42|0
1646856270000|2022-03-09 20:04:30|737.42|733.9|737.07|733.55|737.42|733.9|737.07|733.55|0
1646856280000|2022-03-09 20:04:40|736.94|733.42|736.94|733.42|737.31|733.79|736.94|733.42|0
1646856290000|2022-03-09 20:04:50|737.18|733.66|737.18|733.66|737.31|733.79|736.94|733.42|0
1646856300000|2022-03-09 20:05:00|736.47|732.95|737.42|733.9|737.42|733.9|736.47|732.95|0
1646856310000|2022-03-09 20:05:10|736.94|733.42|736.47|732.95|736.94|733.42|736.47|732.95|0
1646856320000|2022-03-09 20:05:20|736.71|733.19|737.42|733.9|737.42|733.9|736.71|733.19|0
1646856330000|2022-03-09 20:05:30|737.18|733.66|737.18|733.66|737.42|733.9|737.18|733.66|0
1646856340000|2022-03-09 20:05:40|737.07|733.55|736.59|733.07|737.07|733.55|736.47|732.95|0
1646856350000|2022-03-09 20:05:50|737.18|733.66|736.47|732.95|737.18|733.66|736.47|732.95|0
1646856360000|2022-03-09 20:06:00|735.99|732.47|734.8|731.28|735.99|732.47|734.09|730.57|0
1646856370000|2022-03-09 20:06:10|734.56|731.04|734.56|731.04|734.56|731.04|734.32|730.8|0
1646856380000|2022-03-09 20:06:20|735.04|731.52|734.56|731.04|735.04|731.52|734.32|730.8|0
1646856390000|2022-03-09 20:06:30|734.32|730.8|734.32|730.8|734.56|731.04|734.09|730.57|0
1646856400000|2022-03-09 20:06:40|734.56|731.04|733.13|729.61|734.56|731.04|733.13|729.61|0
1646856410000|2022-03-09 20:06:50|732.9|729.38|732.18|728.66|732.9|729.38|731.59|728.07|0
1646856420000|2022-03-09 20:07:00|732.42|728.9|732.07|728.55|732.54|729.02|732.07|728.55|0
1646856430000|2022-03-09 20:07:10|731.47|727.95|730.75|727.23|731.47|727.95|730.75|727.23|0
1646856440000|2022-03-09 20:07:20|730.52|727|730.52|727|730.52|727|729.8|726.28|0
1646856450000|2022-03-09 20:07:30|730.28|726.76|730.52|727|730.52|727|730.28|726.76|0
1646856460000|2022-03-09 20:07:40|730.75|727.23|730.4|726.88|730.99|727.47|730.4|726.88|0
1646856470000|2022-03-09 20:07:50|730.52|727|730.28|726.76|730.64|727.12|730.28|726.76|0
1646856480000|2022-03-09 20:08:00|730.52|727|729.09|725.57|730.52|727|729.09|725.57|0
1646856490000|2022-03-09 20:08:10|728.85|725.33|729.56|726.04|729.56|726.04|728.85|725.33|0
1646856500000|2022-03-09 20:08:20|730.04|726.52|729.8|726.28|730.04|726.52|729.8|726.28|0
1646856510000|2022-03-09 20:08:30|729.56|726.04|729.33|725.81|729.56|726.04|729.33|725.81|0
1646856520000|2022-03-09 20:08:40|729.56|726.04|729.8|726.28|729.8|726.28|729.33|725.81|0
1646856530000|2022-03-09 20:08:50|728.85|725.33|728.38|724.86|728.85|725.33|728.38|724.86|0
1646856540000|2022-03-09 20:09:00|728.5|724.98|729.33|725.81|729.56|726.04|728.5|724.98|0
1646856550000|2022-03-09 20:09:10|729.09|725.57|729.09|725.57|729.56|726.04|729.09|725.57|0
1646856560000|2022-03-09 20:09:20|728.85|725.33|729.09|725.57|729.09|725.57|728.85|725.33|0
1646856570000|2022-03-09 20:09:30|729.33|725.81|729.09|725.57|729.33|725.81|728.85|725.33|0
1646856580000|2022-03-09 20:09:40|728.61|725.09|727.9|724.38|728.61|725.09|727.9|724.38|0
1646856590000|2022-03-09 20:09:50|728.14|724.62|727.66|724.14|728.14|724.62|727.66|724.14|0
1646856600000|2022-03-09 20:10:00|726.47|722.95|724.1|720.58|727.19|723.67|724.1|720.58|0
1646856610000|2022-03-09 20:10:10|725.65|722.13|726.71|723.19|727.66|724.14|725.65|722.13|0
1646856620000|2022-03-09 20:10:20|727.66|724.14|727.43|723.91|727.9|724.38|727.43|723.91|0
1646856630000|2022-03-09 20:10:30|726.95|723.43|727.43|723.91|727.43|723.91|726.71|723.19|0
1646856640000|2022-03-09 20:10:40|727.07|723.55|726.47|722.95|727.07|723.55|726.47|722.95|0
1646856650000|2022-03-09 20:10:50|726.71|723.19|726.71|723.19|726.95|723.43|726.6|723.08|0
1646856660000|2022-03-09 20:11:00|726.95|723.43|727.43|723.91|727.43|723.91|726.84|723.32|0
1646856670000|2022-03-09 20:11:10|727.19|723.67|728.74|725.22|729.09|725.57|727.19|723.67|0
1646856680000|2022-03-09 20:11:20|728.85|725.33|729.33|725.81|729.33|725.81|728.61|725.09|0
1646856690000|2022-03-09 20:11:30|729.56|726.04|728.38|724.86|729.56|726.04|728.14|724.62|0
1646856700000|2022-03-09 20:11:40|728.5|724.98|728.38|724.86|728.85|725.33|728.14|724.62|0
1646856710000|2022-03-09 20:11:50|729.09|725.57|728.38|724.86|729.09|725.57|728.38|724.86|0
1646856720000|2022-03-09 20:12:00|728.14|724.62|728.85|725.33|729.09|725.57|728.14|724.62|0
1646856730000|2022-03-09 20:12:10|729.09|725.57|727.9|724.38|729.09|725.57|727.9|724.38|0
1646856740000|2022-03-09 20:12:20|727.79|724.27|727.42|723.9|727.79|724.27|726.95|723.43|0
1646856750000|2022-03-09 20:12:30|728.14|724.62|728.38|724.86|728.61|725.09|728.14|724.62|0
1646856760000|2022-03-09 20:12:40|728.97|725.45|728.61|725.09|728.97|725.45|728.61|725.09|0
1646856770000|2022-03-09 20:12:50|728.5|724.98|728.61|725.09|728.85|725.33|728.5|724.98|0
1646856780000|2022-03-09 20:13:00|729.09|725.57|727.66|724.14|729.09|725.57|727.66|724.14|0
1646856790000|2022-03-09 20:13:10|727.9|724.38|727.42|723.9|727.9|724.38|727.42|723.9|0
1646856800000|2022-03-09 20:13:20|726.95|723.43|726.71|723.19|727.42|723.9|726.47|722.95|0
1646856810000|2022-03-09 20:13:30|727.42|723.9|727.19|723.67|727.42|723.9|726.95|723.43|0
1646856820000|2022-03-09 20:13:40|727.42|723.9|726.71|723.19|727.42|723.9|726.71|723.19|0
1646856830000|2022-03-09 20:13:50|726|722.48|726.47|722.95|726.47|722.95|726|722.48|0
1646856840000|2022-03-09 20:14:00|726.36|722.84|726.71|723.19|726.71|723.19|725.52|722|0
1646856850000|2022-03-09 20:14:10|726.24|722.72|726.71|723.19|726.95|723.43|726.24|722.72|0
1646856860000|2022-03-09 20:14:20|727.07|723.55|726|722.48|727.07|723.55|726|722.48|0
1646856870000|2022-03-09 20:14:30|726.47|722.95|727.19|723.67|727.19|723.67|726.47|722.95|0
1646856880000|2022-03-09 20:14:40|726.71|723.19|726.84|723.32|726.95|723.43|726.71|723.19|0
1646856890000|2022-03-09 20:14:50|726.47|722.95|726.71|723.19|726.71|723.19|726.47|722.95|0
1646856900000|2022-03-09 20:15:00|726.24|722.72|725.05|721.53|726.24|722.72|725.05|721.53|0
1646856910000|2022-03-09 20:15:10|724.93|721.41|724.57|721.05|724.93|721.41|724.34|720.82|0
1646856920000|2022-03-09 20:15:20|724.81|721.29|726.71|723.19|726.71|723.19|724.81|721.29|0
1646856930000|2022-03-09 20:15:30|727.66|724.14|727.79|724.27|728.14|724.62|727.66|724.14|0
1646856940000|2022-03-09 20:15:40|728.26|724.74|727.66|724.14|728.26|724.74|727.66|724.14|0
1646856950000|2022-03-09 20:15:50|728.14|724.62|728.14|724.62|728.14|724.62|727.66|724.14|0
1646856960000|2022-03-09 20:16:00|728.85|725.33|728.61|725.09|728.85|725.33|728.38|724.86|0
1646856970000|2022-03-09 20:16:10|728.38|724.86|727.9|724.38|728.38|724.86|727.9|724.38|0
1646856980000|2022-03-09 20:16:20|727.66|724.14|727.9|724.38|727.9|724.38|727.66|724.14|0
1646856990000|2022-03-09 20:16:30|728.14|724.62|728.61|725.09|728.85|725.33|728.14|724.62|0
1646857000000|2022-03-09 20:16:40|728.85|725.33|728.61|725.09|728.85|725.33|728.61|725.09|0
1646857010000|2022-03-09 20:16:50|728.38|724.86|728.14|724.62|728.38|724.86|727.9|724.38|0
1646857020000|2022-03-09 20:17:00|728.5|724.98|728.37|724.85|728.85|725.33|728.37|724.85|0
1646857030000|2022-03-09 20:17:10|728.61|725.09|728.61|725.09|728.85|725.33|728.37|724.85|0
1646857040000|2022-03-09 20:17:20|728.37|724.85|728.61|725.09|728.61|725.09|728.37|724.85|0
1646857050000|2022-03-09 20:17:30|728.85|725.33|729.09|725.57|729.09|725.57|728.85|725.33|0
1646857060000|2022-03-09 20:17:40|728.97|725.45|728.61|725.09|728.97|725.45|728.61|725.09|0
1646857070000|2022-03-09 20:17:50|728.37|724.85|728.14|724.62|728.37|724.85|728.14|724.62|0
1646857080000|2022-03-09 20:18:00|728.37|724.85|728.37|724.85|728.85|725.33|728.37|724.85|0
1646857090000|2022-03-09 20:18:10|728.61|725.09|728.61|725.09|728.61|725.09|728.37|724.85|0
1646857100000|2022-03-09 20:18:20|728.85|725.33|730.99|727.47|730.99|727.47|728.85|725.33|0
1646857110000|2022-03-09 20:18:30|730.51|726.99|730.99|727.47|731.47|727.95|730.51|726.99|0
1646857120000|2022-03-09 20:18:40|730.28|726.76|729.56|726.04|730.28|726.76|729.33|725.81|0
1646857130000|2022-03-09 20:18:50|729.8|726.28|729.21|725.69|730.28|726.76|729.21|725.69|0
1646857140000|2022-03-09 20:19:00|729.33|725.81|729.33|725.81|730.28|726.76|729.09|725.57|0
1646857150000|2022-03-09 20:19:10|729.56|726.04|728.61|725.09|729.56|726.04|728.61|725.09|0
1646857160000|2022-03-09 20:19:20|728.37|724.85|727.66|724.14|728.37|724.85|727.66|724.14|0
1646857170000|2022-03-09 20:19:30|726.95|723.43|727.07|723.55|727.42|723.9|726.71|723.19|0
1646857180000|2022-03-09 20:19:40|726.95|723.43|726.95|723.43|727.42|723.9|726.95|723.43|0
1646857190000|2022-03-09 20:19:50|727.19|723.67|728.14|724.62|728.14|724.62|727.19|723.67|0
1646857200000|2022-03-09 20:20:00|728.37|724.85|727.9|724.38|728.37|724.85|727.66|724.14|0
1646857210000|2022-03-09 20:20:10|728.14|724.62|728.14|724.62|728.14|724.62|727.9|724.38|0
1646857220000|2022-03-09 20:20:20|728.26|724.74|727.66|724.14|728.26|724.74|727.66|724.14|0
1646857230000|2022-03-09 20:20:30|727.42|723.9|726.47|722.95|727.42|723.9|726.47|722.95|0
1646857240000|2022-03-09 20:20:40|726.71|723.19|725.76|722.24|726.71|723.19|725.76|722.24|0
1646857250000|2022-03-09 20:20:50|725.52|722|725.76|722.24|725.88|722.36|725.52|722|0
1646857260000|2022-03-09 20:21:00|725.05|721.53|724.57|721.05|725.29|721.77|724.57|721.05|0
1646857270000|2022-03-09 20:21:10|724.34|720.82|724.34|720.82|724.34|720.82|724.1|720.58|0
1646857280000|2022-03-09 20:21:20|724.81|721.29|724.81|721.29|724.81|721.29|724.81|721.29|0
1646857290000|2022-03-09 20:21:30|724.57|721.05|725.52|722|725.52|722|724.57|721.05|0
1646857300000|2022-03-09 20:21:40|725.76|722.24|725.52|722|725.76|722.24|725.52|722|0
1646857310000|2022-03-09 20:21:50|725.76|722.24|725.29|721.77|725.76|722.24|725.05|721.53|0
1646857320000|2022-03-09 20:22:00|726|722.48|727.19|723.67|727.42|723.9|725.76|722.24|0
1646857330000|2022-03-09 20:22:10|726.71|723.19|726|722.48|726.95|723.43|726|722.48|0
1646857340000|2022-03-09 20:22:20|725.41|721.89|725.29|721.77|725.52|722|725.29|721.77|0
1646857350000|2022-03-09 20:22:30|725.41|721.89|724.46|720.94|725.41|721.89|724.46|720.94|0
1646857360000|2022-03-09 20:22:40|724.34|720.82|725.17|721.65|725.29|721.77|724.34|720.82|0
1646857370000|2022-03-09 20:22:50|724.81|721.29|724.81|721.29|724.81|721.29|724.57|721.05|0
1646857380000|2022-03-09 20:23:00|724.34|720.82|725.29|721.77|725.29|721.77|724.34|720.82|0
1646857390000|2022-03-09 20:23:10|726.12|722.6|725.05|721.53|726.12|722.6|725.05|721.53|0
1646857400000|2022-03-09 20:23:20|724.81|721.29|724.81|721.29|725.52|722|724.81|721.29|0
1646857410000|2022-03-09 20:23:30|725.05|721.53|725.05|721.53|725.05|721.53|724.93|721.41|0
1646857420000|2022-03-09 20:23:40|725.29|721.77|724.81|721.29|725.29|721.77|724.81|721.29|0
1646857430000|2022-03-09 20:23:50|724.1|720.58|724.22|720.7|724.34|720.82|724.1|720.58|0
1646857440000|2022-03-09 20:24:00|724.81|721.29|724.81|721.29|725.29|721.77|724.57|721.05|0
1646857450000|2022-03-09 20:24:10|725.05|721.53|724.93|721.41|725.05|721.53|724.81|721.29|0
1646857460000|2022-03-09 20:24:20|724.34|720.82|724.1|720.58|724.34|720.82|724.1|720.58|0
1646857470000|2022-03-09 20:24:30|723.62|720.1|723.62|720.1|723.62|720.1|723.39|719.87|0
1646857480000|2022-03-09 20:24:40|723.86|720.34|726|722.48|726|722.48|723.86|720.34|0
1646857490000|2022-03-09 20:24:50|725.76|722.24|725.76|722.24|725.76|722.24|725.52|722|0
1646857500000|2022-03-09 20:25:00|726|722.48|726|722.48|726.95|723.43|725.52|722|0
1646857510000|2022-03-09 20:25:10|725.52|722|725.52|722|725.52|722|725.28|721.76|0
1646857520000|2022-03-09 20:25:20|725.76|722.24|726.71|723.19|726.95|723.43|725.76|722.24|0
1646857530000|2022-03-09 20:25:30|726.95|723.43|727.42|723.9|727.42|723.9|726.95|723.43|0
1646857540000|2022-03-09 20:25:40|728.14|724.62|727.19|723.67|728.14|724.62|727.19|723.67|0
1646857550000|2022-03-09 20:25:50|726.95|723.43|726.71|723.19|727.19|723.67|726.71|723.19|0
1646857560000|2022-03-09 20:26:00|726.23|722.71|726.71|723.19|726.71|723.19|726|722.48|0
1646857570000|2022-03-09 20:26:10|726.47|722.95|727.19|723.67|727.19|723.67|726.23|722.71|0
1646857580000|2022-03-09 20:26:20|727.66|724.14|727.42|723.9|727.9|724.38|727.42|723.9|0
1646857590000|2022-03-09 20:26:30|727.66|724.14|727.9|724.38|727.9|724.38|727.19|723.67|0
1646857600000|2022-03-09 20:26:40|727.66|724.14|728.02|724.5|728.02|724.5|727.42|723.9|0
1646857610000|2022-03-09 20:26:50|727.9|724.38|727.9|724.38|728.14|724.62|727.9|724.38|0
1646857620000|2022-03-09 20:27:00|728.14|724.62|727.66|724.14|728.14|724.62|727.66|724.14|0
1646857630000|2022-03-09 20:27:10|727.42|723.9|727.42|723.9|727.42|723.9|727.42|723.9|0
1646857640000|2022-03-09 20:27:20|727.19|723.67|727.42|723.9|727.42|723.9|727.19|723.67|0
1646857650000|2022-03-09 20:27:30|726.71|723.19|727.19|723.67|727.19|723.67|726.71|723.19|0
1646857660000|2022-03-09 20:27:40|727.66|724.14|726.95|723.43|727.66|724.14|726.95|723.43|0
1646857670000|2022-03-09 20:27:50|727.19|723.67|726.95|723.43|727.19|723.67|726.95|723.43|0
1646857680000|2022-03-09 20:28:00|726.6|723.08|726.23|722.71|726.6|723.08|726|722.48|0
1646857690000|2022-03-09 20:28:10|727.42|723.9|728.14|724.62|728.26|724.74|727.42|723.9|0
1646857700000|2022-03-09 20:28:20|727.66|724.14|727.42|723.9|727.66|724.14|727.42|723.9|0
1646857710000|2022-03-09 20:28:30|727.66|724.14|729.09|725.57|729.09|725.57|727.66|724.14|0
1646857720000|2022-03-09 20:28:40|728.85|725.33|729.09|725.57|729.56|726.04|728.85|725.33|0
1646857730000|2022-03-09 20:28:50|729.21|725.69|728.14|724.62|729.21|725.69|728.14|724.62|0
1646857740000|2022-03-09 20:29:00|727.04|723.52|726.45|722.93|727.04|723.52|726.33|722.81|0
1646857750000|2022-03-09 20:29:10|726.3|722.78|726.42|722.9|726.78|723.26|726.06|722.54|0
1646857760000|2022-03-09 20:29:20|726.78|723.26|727.49|723.97|727.49|723.97|726.66|723.14|0
1646857770000|2022-03-09 20:29:30|727.23|723.71|726.28|722.76|727.23|723.71|726.28|722.76|0
1646857780000|2022-03-09 20:29:40|726.52|723|725.8|722.28|726.75|723.23|725.8|722.28|0
1646857790000|2022-03-09 20:29:50|725.56|722.04|725.32|721.8|725.56|722.04|725.32|721.8|0
1646857800000|2022-03-09 20:30:00|725.56|722.04|724.02|720.5|725.56|722.04|723.66|720.14|0
1646857810000|2022-03-09 20:30:10|723.42|719.9|723.89|720.37|723.89|720.37|723.42|719.9|0
1646857820000|2022-03-09 20:30:20|724.13|720.61|723.66|720.14|724.13|720.61|723.66|720.14|0
1646857830000|2022-03-09 20:30:30|724.13|720.61|724.37|720.85|725.09|721.57|724.13|720.61|0
1646857840000|2022-03-09 20:30:40|724.61|721.09|724.37|720.85|724.61|721.09|723.89|720.37|0
1646857850000|2022-03-09 20:30:50|724.13|720.61|723.89|720.37|724.13|720.61|723.78|720.26|0
1646857860000|2022-03-09 20:31:00|724.13|720.61|724.02|720.5|724.13|720.61|723.18|719.66|0
1646857870000|2022-03-09 20:31:10|723.66|720.14|723.18|719.66|723.66|720.14|723.18|719.66|0
1646857880000|2022-03-09 20:31:20|722.94|719.42|723.18|719.66|723.18|719.66|722.94|719.42|0
1646857890000|2022-03-09 20:31:30|723.42|719.9|722.83|719.31|723.42|719.9|722.7|719.18|0
1646857900000|2022-03-09 20:31:40|722.7|719.18|723.42|719.9|723.42|719.9|722.7|719.18|0
1646857910000|2022-03-09 20:31:50|724.13|720.61|724.49|720.97|724.49|720.97|724.13|720.61|0
1646857920000|2022-03-09 20:32:00|724.37|720.85|723.18|719.66|724.37|720.85|722.94|719.42|0
1646857930000|2022-03-09 20:32:10|722.94|719.42|722.94|719.42|723.18|719.66|722.83|719.31|0
1646857940000|2022-03-09 20:32:20|722.7|719.18|722.23|718.71|722.7|719.18|721.99|718.47|0
1646857950000|2022-03-09 20:32:30|722.35|718.83|721.99|718.47|722.35|718.83|721.75|718.23|0
1646857960000|2022-03-09 20:32:40|721.75|718.23|721.99|718.47|721.99|718.47|720.8|717.28|0
1646857970000|2022-03-09 20:32:50|721.75|718.23|720.56|717.04|721.75|718.23|720.56|717.04|0
1646857980000|2022-03-09 20:33:00|721.04|717.52|720.56|717.04|721.04|717.52|720.32|716.8|0
1646857990000|2022-03-09 20:33:10|719.85|716.33|719.13|715.61|719.85|716.33|718.66|715.14|0
1646858000000|2022-03-09 20:33:20|719.37|715.85|720.56|717.04|720.56|717.04|719.37|715.85|0
1646858010000|2022-03-09 20:33:30|720.8|717.28|721.75|718.23|721.75|718.23|720.8|717.28|0
1646858020000|2022-03-09 20:33:40|722.23|718.71|722.23|718.71|722.23|718.71|721.75|718.23|0
1646858030000|2022-03-09 20:33:50|722.46|718.94|722.7|719.18|722.7|719.18|722.46|718.94|0
1646858040000|2022-03-09 20:34:00|723.66|720.14|721.75|718.23|723.66|720.14|721.75|718.23|0
1646858050000|2022-03-09 20:34:10|721.27|717.75|722.11|718.59|722.11|718.59|721.27|717.75|0
1646858060000|2022-03-09 20:34:20|722.7|719.18|722.7|719.18|722.7|719.18|722.23|718.71|0
1646858070000|2022-03-09 20:34:30|722.94|719.42|722.83|719.31|722.94|719.42|722.7|719.18|0
1646858080000|2022-03-09 20:34:40|723.66|720.14|722.94|719.42|723.89|720.37|722.94|719.42|0
1646858090000|2022-03-09 20:34:50|723.06|719.54|722.46|718.94|723.06|719.54|722.23|718.71|0
1646858100000|2022-03-09 20:35:00|722.94|719.42|723.65|720.13|723.65|720.13|722.94|719.42|0
1646858110000|2022-03-09 20:35:10|723.42|719.9|723.89|720.37|723.89|720.37|723.42|719.9|0
1646858120000|2022-03-09 20:35:20|724.37|720.85|723.65|720.13|724.37|720.85|723.18|719.66|0
1646858130000|2022-03-09 20:35:30|723.18|719.66|723.18|719.66|723.18|719.66|722.94|719.42|0
1646858140000|2022-03-09 20:35:40|722.46|718.94|722.23|718.71|722.46|718.94|721.75|718.23|0
1646858150000|2022-03-09 20:35:50|722.35|718.83|722.23|718.71|722.35|718.83|721.99|718.47|0
1646858160000|2022-03-09 20:36:00|722.94|719.42|723.18|719.66|723.42|719.9|722.94|719.42|0
1646858170000|2022-03-09 20:36:10|723.89|720.37|724.13|720.61|724.13|720.61|723.89|720.37|0
1646858180000|2022-03-09 20:36:20|723.89|720.37|723.18|719.66|723.89|720.37|722.7|719.18|0
1646858190000|2022-03-09 20:36:30|723.42|719.9|723.65|720.13|723.89|720.37|723.42|719.9|0
1646858200000|2022-03-09 20:36:40|723.89|720.37|724.13|720.61|724.37|720.85|723.89|720.37|0
1646858210000|2022-03-09 20:36:50|724.37|720.85|724.85|721.33|724.85|721.33|724.13|720.61|0
1646858220000|2022-03-09 20:37:00|723.89|720.37|724.97|721.45|724.97|721.45|723.89|720.37|0
1646858230000|2022-03-09 20:37:10|724.85|721.33|725.56|722.04|725.56|722.04|724.61|721.09|0
1646858240000|2022-03-09 20:37:20|724.85|721.33|724.85|721.33|724.85|721.33|724.61|721.09|0
1646858250000|2022-03-09 20:37:30|724.61|721.09|724.85|721.33|724.85|721.33|724.61|721.09|0
1646858260000|2022-03-09 20:37:40|725.08|721.56|725.56|722.04|725.8|722.28|725.08|721.56|0
1646858270000|2022-03-09 20:37:50|725.32|721.8|725.56|722.04|726.04|722.52|725.32|721.8|0
1646858280000|2022-03-09 20:38:00|725.32|721.8|725.56|722.04|725.8|722.28|725.32|721.8|0
1646858290000|2022-03-09 20:38:10|725.08|721.56|725.8|722.28|726.04|722.52|725.08|721.56|0
1646858300000|2022-03-09 20:38:20|725.56|722.04|725.08|721.56|725.92|722.4|725.08|721.56|0
1646858310000|2022-03-09 20:38:30|724.85|721.33|725.56|722.04|725.8|722.28|724.85|721.33|0
1646858320000|2022-03-09 20:38:40|725.8|722.28|725.8|722.28|726.04|722.52|725.56|722.04|0
1646858330000|2022-03-09 20:38:50|725.56|722.04|724.85|721.33|725.56|722.04|724.85|721.33|0
1646858340000|2022-03-09 20:39:00|724.61|721.09|725.32|721.8|725.32|721.8|724.61|721.09|0
1646858350000|2022-03-09 20:39:10|725.68|722.16|726.04|722.52|726.28|722.76|725.68|722.16|0
1646858360000|2022-03-09 20:39:20|725.92|722.4|727.47|723.95|727.47|723.95|725.92|722.4|0
1646858370000|2022-03-09 20:39:30|727.94|724.42|728.9|725.38|728.9|725.38|727.71|724.19|0
1646858380000|2022-03-09 20:39:40|728.42|724.9|729.14|725.62|729.14|725.62|728.42|724.9|0
1646858390000|2022-03-09 20:39:50|728.9|725.38|729.5|725.98|729.61|726.09|728.9|725.38|0
1646858400000|2022-03-09 20:40:00|729.38|725.86|728.66|725.14|729.61|726.09|728.66|725.14|0
1646858410000|2022-03-09 20:40:10|728.31|724.79|727.23|723.71|728.31|724.79|727.23|723.71|0
1646858420000|2022-03-09 20:40:20|727.35|723.83|727.83|724.31|728.07|724.55|727.35|723.83|0
1646858430000|2022-03-09 20:40:30|727.47|723.95|726.51|722.99|727.47|723.95|726.51|722.99|0
1646858440000|2022-03-09 20:40:40|726.04|722.52|725.56|722.04|726.04|722.52|725.56|722.04|0
1646858450000|2022-03-09 20:40:50|724.97|721.45|724.61|721.09|724.97|721.45|724.61|721.09|0
1646858460000|2022-03-09 20:41:00|724.85|721.33|726.04|722.52|726.28|722.76|724.85|721.33|0
1646858470000|2022-03-09 20:41:10|725.92|722.4|725.32|721.8|725.92|722.4|724.85|721.33|0
1646858480000|2022-03-09 20:41:20|726.04|722.52|725.92|722.4|726.51|722.99|725.92|722.4|0
1646858490000|2022-03-09 20:41:30|726.16|722.64|726.51|722.99|726.51|722.99|726.16|722.64|0
1646858500000|2022-03-09 20:41:40|727.47|723.95|726.51|722.99|727.71|724.19|726.51|722.99|0
1646858510000|2022-03-09 20:41:50|726.28|722.76|726.75|723.23|726.75|723.23|726.28|722.76|0
1646858520000|2022-03-09 20:42:00|726.99|723.47|727.47|723.95|727.94|724.42|726.99|723.47|0
1646858530000|2022-03-09 20:42:10|728.18|724.66|728.42|724.9|728.9|725.38|728.18|724.66|0
1646858540000|2022-03-09 20:42:20|728.66|725.14|728.55|725.03|728.66|725.14|728.42|724.9|0
1646858550000|2022-03-09 20:42:30|728.42|724.9|728.66|725.14|728.9|725.38|728.42|724.9|0
1646858560000|2022-03-09 20:42:40|728.9|725.38|729.14|725.62|729.14|725.62|728.9|725.38|0
1646858570000|2022-03-09 20:42:50|728.42|724.9|727.94|724.42|728.42|724.9|727.47|723.95|0
1646858580000|2022-03-09 20:43:00|727.71|724.19|727.71|724.19|727.71|724.19|727.71|724.19|0
1646858590000|2022-03-09 20:43:10|727.94|724.42|726.64|723.12|727.94|724.42|726.64|723.12|0
1646858600000|2022-03-09 20:43:20|726.75|723.23|726.99|723.47|727.23|723.71|726.75|723.23|0
1646858610000|2022-03-09 20:43:30|727.23|723.71|727.47|723.95|727.71|724.19|727.23|723.71|0
1646858620000|2022-03-09 20:43:40|727.23|723.71|726.04|722.52|727.23|723.71|726.04|722.52|0
1646858630000|2022-03-09 20:43:50|726.51|722.99|726.88|723.36|726.88|723.36|726.51|722.99|0
1646858640000|2022-03-09 20:44:00|726.99|723.47|728.18|724.66|728.18|724.66|726.99|723.47|0
1646858650000|2022-03-09 20:44:10|727.94|724.42|727.71|724.19|727.94|724.42|727.47|723.95|0
1646858660000|2022-03-09 20:44:20|727.23|723.71|727.59|724.07|727.59|724.07|727.23|723.71|0
1646858670000|2022-03-09 20:44:30|727.94|724.42|728.42|724.9|728.42|724.9|727.71|724.19|0
1646858680000|2022-03-09 20:44:40|728.54|725.02|728.18|724.66|728.54|725.02|728.18|724.66|0
1646858690000|2022-03-09 20:44:50|727.47|723.95|726.99|723.47|727.47|723.95|726.75|723.23|0
1646858700000|2022-03-09 20:45:00|727.47|723.95|725.32|721.8|727.47|723.95|725.08|721.56|0
1646858710000|2022-03-09 20:45:10|725.08|721.56|725.08|721.56|726.27|722.75|725.08|721.56|0
1646858720000|2022-03-09 20:45:20|723.65|720.13|724.61|721.09|724.61|721.09|723.65|720.13|0
1646858730000|2022-03-09 20:45:30|726.04|722.52|726.51|722.99|726.99|723.47|726.04|722.52|0
1646858740000|2022-03-09 20:45:40|726.75|723.23|727.94|724.42|727.94|724.42|726.75|723.23|0
1646858750000|2022-03-09 20:45:50|727.71|724.19|726.16|722.64|727.71|724.19|726.16|722.64|0
1646858760000|2022-03-09 20:46:00|726.51|722.99|725.56|722.04|726.51|722.99|725.56|722.04|0
1646858770000|2022-03-09 20:46:10|725.8|722.28|726.99|723.47|727.23|723.71|725.8|722.28|0
1646858780000|2022-03-09 20:46:20|727.47|723.95|726.27|722.75|727.47|723.95|726.27|722.75|0
1646858790000|2022-03-09 20:46:30|726.4|722.88|726.75|723.23|726.75|723.23|726.4|722.88|0
1646858800000|2022-03-09 20:46:40|726.99|723.47|726.27|722.75|726.99|723.47|726.04|722.52|0
1646858810000|2022-03-09 20:46:50|726.75|723.23|726.75|723.23|726.75|723.23|726.27|722.75|0
1646858820000|2022-03-09 20:47:00|727.11|723.59|726.27|722.75|727.11|723.59|726.27|722.75|0
1646858830000|2022-03-09 20:47:10|726.99|723.47|727.71|724.19|727.94|724.42|726.75|723.23|0
1646858840000|2022-03-09 20:47:20|727.23|723.71|727.47|723.95|727.47|723.95|726.99|723.47|0
1646858850000|2022-03-09 20:47:30|727.94|724.42|727.94|724.42|728.66|725.14|727.71|724.19|0
1646858860000|2022-03-09 20:47:40|727.71|724.19|727.47|723.95|727.94|724.42|727.47|723.95|0
1646858870000|2022-03-09 20:47:50|726.99|723.47|727.23|723.71|727.47|723.95|726.27|722.75|0
1646858880000|2022-03-09 20:48:00|727.71|724.19|727.83|724.31|729.14|725.62|727.71|724.19|0
1646858890000|2022-03-09 20:48:10|727.94|724.42|728.66|725.14|728.9|725.38|727.71|724.19|0
1646858900000|2022-03-09 20:48:20|728.42|724.9|728.9|725.38|728.9|725.38|728.42|724.9|0
1646858910000|2022-03-09 20:48:30|729.14|725.62|728.18|724.66|729.37|725.85|727.94|724.42|0
1646858920000|2022-03-09 20:48:40|727.94|724.42|729.14|725.62|729.5|725.98|727.94|724.42|0
1646858930000|2022-03-09 20:48:50|729.37|725.85|732|728.48|732|728.48|729.37|725.85|0
1646858940000|2022-03-09 20:49:00|734.87|731.35|732.72|729.2|734.87|731.35|732.48|728.96|0
1646858950000|2022-03-09 20:49:10|733.43|729.91|734.39|730.87|734.63|731.11|732.96|729.44|0
1646858960000|2022-03-09 20:49:20|734.63|731.11|735.34|731.82|735.34|731.82|733.91|730.39|0
1646858970000|2022-03-09 20:49:30|733.91|730.39|732.48|728.96|733.91|730.39|731.89|728.37|0
1646858980000|2022-03-09 20:49:40|732.24|728.72|731.52|728|732.6|729.08|731.52|728|0
1646858990000|2022-03-09 20:49:50|732.24|728.72|733.67|730.15|733.67|730.15|732.24|728.72|0
1646859000000|2022-03-09 20:50:00|730.33|726.81|730.33|726.81|730.33|726.81|729.85|726.33|0
1646859010000|2022-03-09 20:50:10|730.57|727.05|730.09|726.57|730.81|727.29|730.09|726.57|0
1646859020000|2022-03-09 20:50:20|729.85|726.33|732.48|728.96|732.48|728.96|729.26|725.74|0
1646859030000|2022-03-09 20:50:30|732.72|729.2|732.24|728.72|732.72|729.2|732.24|728.72|0
1646859040000|2022-03-09 20:50:40|731.76|728.24|732.72|729.2|733.43|729.91|731.76|728.24|0
1646859050000|2022-03-09 20:50:50|732.95|729.43|735.34|731.82|735.34|731.82|732.95|729.43|0
1646859060000|2022-03-09 20:51:00|736.3|732.78|737.02|733.5|737.73|734.21|736.3|732.78|0
1646859070000|2022-03-09 20:51:10|737.26|733.74|738.45|734.93|738.45|734.93|736.78|733.26|0
1646859080000|2022-03-09 20:51:20|738.21|734.69|738.93|735.41|738.93|735.41|737.86|734.34|0
1646859090000|2022-03-09 20:51:30|738.69|735.17|738.69|735.17|738.93|735.41|738.69|735.17|0
1646859100000|2022-03-09 20:51:40|738.21|734.69|738.82|735.3|738.82|735.3|738.21|734.69|0
1646859110000|2022-03-09 20:51:50|739.17|735.65|738.58|735.06|739.53|736.01|738.58|735.06|0
1646859120000|2022-03-09 20:52:00|739.89|736.37|738.93|735.41|739.89|736.37|738.93|735.41|0
1646859130000|2022-03-09 20:52:10|739.41|735.89|741.56|738.04|741.56|738.04|739.17|735.65|0
1646859140000|2022-03-09 20:52:20|742.28|738.76|742.28|738.76|742.28|738.76|741.93|738.41|0
1646859150000|2022-03-09 20:52:30|742.4|738.88|743.24|739.72|743.24|739.72|742.04|738.52|0
1646859160000|2022-03-09 20:52:40|742.52|739|739.65|736.13|742.52|739|739.65|736.13|0
1646859170000|2022-03-09 20:52:50|739.89|736.37|739.65|736.13|740.37|736.85|739.65|736.13|0
1646859180000|2022-03-09 20:53:00|740.13|736.61|739.89|736.37|741.08|737.56|739.89|736.37|0
1646859190000|2022-03-09 20:53:10|740.49|736.97|740.6|737.08|740.97|737.45|739.89|736.37|0
1646859200000|2022-03-09 20:53:20|739.89|736.37|737.73|734.21|740.13|736.61|737.73|734.21|0
1646859210000|2022-03-09 20:53:30|737.02|733.5|738.69|735.17|738.69|735.17|737.02|733.5|0
1646859220000|2022-03-09 20:53:40|738.58|735.06|739.89|736.37|740.37|736.85|738.58|735.06|0
1646859230000|2022-03-09 20:53:50|739.77|736.25|738.21|734.69|739.89|736.37|738.21|734.69|0
1646859240000|2022-03-09 20:54:00|738.93|735.41|739.17|735.65|740.6|737.08|738.93|735.41|0
1646859250000|2022-03-09 20:54:10|738.45|734.93|739.05|735.53|739.17|735.65|738.21|734.69|0
1646859260000|2022-03-09 20:54:20|738.34|734.82|739.65|736.13|739.65|736.13|738.34|734.82|0
1646859270000|2022-03-09 20:54:30|739.41|735.89|740.37|736.85|740.6|737.08|739.17|735.65|0
1646859280000|2022-03-09 20:54:40|738.45|734.93|736.3|732.78|738.45|734.93|735.58|732.06|0
1646859290000|2022-03-09 20:54:50|735.34|731.82|737.02|733.5|737.02|733.5|734.87|731.35|0
1646859300000|2022-03-09 20:55:00|737.49|733.97|741.56|738.04|741.56|738.04|737.49|733.97|0
1646859310000|2022-03-09 20:55:10|741.32|737.8|740.36|736.84|741.32|737.8|740.36|736.84|0
1646859320000|2022-03-09 20:55:20|740.6|737.08|741.08|737.56|741.08|737.56|740.6|737.08|0
1646859330000|2022-03-09 20:55:30|741.32|737.8|740.13|736.61|741.32|737.8|739.41|735.89|0
1646859340000|2022-03-09 20:55:40|740.36|736.84|739.77|736.25|740.6|737.08|739.41|735.89|0
1646859350000|2022-03-09 20:55:50|740.36|736.84|741.08|737.56|741.32|737.8|740.36|736.84|0
1646859360000|2022-03-09 20:56:00|741.56|738.04|742.28|738.76|742.28|738.76|741.32|737.8|0
1646859370000|2022-03-09 20:56:10|742.52|739|742.76|739.24|743|739.48|742.52|739|0
1646859380000|2022-03-09 20:56:20|743|739.48|743.96|740.44|743.96|740.44|742.76|739.24|0
1646859390000|2022-03-09 20:56:30|744.08|740.56|742.76|739.24|744.08|740.56|742.76|739.24|0
1646859400000|2022-03-09 20:56:40|743.72|740.2|744.91|741.39|744.91|741.39|743.24|739.72|0
1646859410000|2022-03-09 20:56:50|744.43|740.91|744.43|740.91|744.67|741.15|744.43|740.91|0
1646859420000|2022-03-09 20:57:00|743.72|740.2|743.96|740.44|744.43|740.91|743.24|739.72|0
1646859430000|2022-03-09 20:57:10|743.72|740.2|744.43|740.91|744.67|741.15|743.72|740.2|0
1646859440000|2022-03-09 20:57:20|744.91|741.39|744.43|740.91|744.91|741.39|744.43|740.91|0
1646859450000|2022-03-09 20:57:30|744.2|740.68|744.43|740.91|744.91|741.39|744.2|740.68|0
1646859460000|2022-03-09 20:57:40|745.15|741.63|744.67|741.15|745.15|741.63|744.67|741.15|0
1646859470000|2022-03-09 20:57:50|744.91|741.39|744.43|740.91|745.15|741.63|744.43|740.91|0
1646859480000|2022-03-09 20:58:00|744.2|740.68|744.91|741.39|744.91|741.39|744.2|740.68|0
1646859490000|2022-03-09 20:58:10|745.39|741.87|745.15|741.63|745.63|742.11|745.15|741.63|0
1646859500000|2022-03-09 20:58:20|745.63|742.11|745.63|742.11|745.87|742.35|745.39|741.87|0
1646859510000|2022-03-09 20:58:30|745.15|741.63|744.2|740.68|745.15|741.63|744.2|740.68|0
1646859520000|2022-03-09 20:58:40|744.67|741.15|745.63|742.11|745.63|742.11|744.43|740.91|0
1646859530000|2022-03-09 20:58:50|745.15|741.63|744.43|740.91|745.39|741.87|744.43|740.91|0
1646859540000|2022-03-09 20:59:00|742.52|739|741.32|737.8|742.52|739|741.32|737.8|0
1646859550000|2022-03-09 20:59:10|740.84|737.32|741.08|737.56|741.8|738.28|740.6|737.08|0
1646859560000|2022-03-09 20:59:20|741.32|737.8|740.6|737.08|741.32|737.8|740.13|736.61|0
1646859570000|2022-03-09 20:59:30|740.84|737.32|740.13|736.61|740.84|737.32|740.13|736.61|0
1646859580000|2022-03-09 20:59:40|740.6|737.08|739.89|736.37|740.6|737.08|739.89|736.37|0
1646859590000|2022-03-09 20:59:50|742.52|739|739.17|735.65|743|739.48|739.17|735.65|0
1646859600000|2022-03-09 21:00:00|739.89|736.37|737.49|733.97|739.89|736.37|737.25|733.73|0
1646859610000|2022-03-09 21:00:10|736.54|733.02|733.43|729.91|736.54|733.02|733.43|729.91|0
1646859620000|2022-03-09 21:00:20|733.67|730.15|733.91|730.39|733.91|730.39|733.43|729.91|0
1646859630000|2022-03-09 21:00:30|734.15|730.63|735.34|731.82|735.34|731.82|733.91|730.39|0
1646859640000|2022-03-09 21:00:40|735.58|732.06|737.02|733.5|737.25|733.73|735.58|732.06|0
1646859650000|2022-03-09 21:00:50|737.73|734.21|737.73|734.21|737.73|734.21|737.49|733.97|0
1646859660000|2022-03-09 21:01:00|737.86|734.34|738.21|734.69|738.21|734.69|737.73|734.21|0
1646859670000|2022-03-09 21:01:10|737.49|733.97|738.93|735.41|738.93|735.41|737.49|733.97|0
1646859680000|2022-03-09 21:01:20|738.69|735.17|739.17|735.65|739.41|735.89|738.69|735.17|0
1646859690000|2022-03-09 21:01:30|738.93|735.41|737.97|734.45|739.17|735.65|737.97|734.45|0
1646859700000|2022-03-09 21:01:40|738.21|734.69|737.97|734.45|738.21|734.69|737.97|734.45|0
1646859710000|2022-03-09 21:01:50|738.45|734.93|738.69|735.17|738.93|735.41|738.45|734.93|0
1646859720000|2022-03-09 21:02:00|738.45|734.93|737.25|733.73|738.45|734.93|737.25|733.73|0
1646859730000|2022-03-09 21:02:10|737.73|734.21|738.69|735.17|738.69|735.17|737.73|734.21|0
1646859740000|2022-03-09 21:02:20|737.97|734.45|738.45|734.93|738.45|734.93|737.97|734.45|0
1646859750000|2022-03-09 21:02:30|738.69|735.17|738.93|735.41|738.93|735.41|738.69|735.17|0
1646859760000|2022-03-09 21:02:40|738.69|735.17|738.93|735.41|738.93|735.41|738.69|735.17|0
1646859770000|2022-03-09 21:02:50|739.17|735.65|738.69|735.17|739.17|735.65|738.69|735.17|0
1646859780000|2022-03-09 21:03:00|738.45|734.93|738.69|735.17|738.93|735.41|738.45|734.93|0
1646859790000|2022-03-09 21:03:10|738.45|734.93|739.41|735.89|739.41|735.89|738.45|734.93|0
1646859800000|2022-03-09 21:03:20|738.93|735.41|738.93|735.41|739.17|735.65|738.93|735.41|0
1646859810000|2022-03-09 21:03:30|739.17|735.65|739.41|735.89|739.41|735.89|739.17|735.65|0
1646859820000|2022-03-09 21:03:40|739.65|736.13|739.89|736.37|739.89|736.37|739.65|736.13|0
1646859830000|2022-03-09 21:03:50|740.12|736.6|740.12|736.6|740.36|736.84|740.12|736.6|0
1646859840000|2022-03-09 21:04:00|739.89|736.37|740.12|736.6|740.12|736.6|739.65|736.13|0
1646859850000|2022-03-09 21:04:10|740.36|736.84|740.6|737.08|740.6|737.08|740.12|736.6|0
1646859860000|2022-03-09 21:04:20|741.08|737.56|741.08|737.56|741.32|737.8|740.84|737.32|0
1646859870000|2022-03-09 21:04:30|741.32|737.8|741.32|737.8|741.56|738.04|741.08|737.56|0
1646859880000|2022-03-09 21:04:40|741.45|737.93|741.56|738.04|741.56|738.04|741.32|737.8|0
1646859890000|2022-03-09 21:04:50|741.32|737.8|741.32|737.8|741.32|737.8|741.32|737.8|0
1646859900000|2022-03-09 21:05:00|740.84|737.32|740.6|737.08|740.84|737.32|740.6|737.08|0
1646859910000|2022-03-09 21:05:10|740.36|736.84|740.6|737.08|740.6|737.08|740.36|736.84|0
1646859920000|2022-03-09 21:05:20|740.73|737.21|740.6|737.08|740.84|737.32|740.6|737.08|0
1646859930000|2022-03-09 21:05:30|739.89|736.37|739.89|736.37|740.12|736.6|739.65|736.13|0
1646859940000|2022-03-09 21:05:40|740.12|736.6|740.12|736.6|740.36|736.84|739.89|736.37|0
1646859950000|2022-03-09 21:05:50|739.89|736.37|739.41|735.89|739.89|736.37|739.41|735.89|0
1646859960000|2022-03-09 21:06:00|739.17|735.65|739.17|735.65|739.17|735.65|738.93|735.41|0
1646859970000|2022-03-09 21:06:10|738.93|735.41|738.93|735.41|739.41|735.89|738.93|735.41|0
1646859980000|2022-03-09 21:06:20|738.69|735.17|738.69|735.17|738.69|735.17|738.69|735.17|0
1646859990000|2022-03-09 21:06:30|738.57|735.05|737.97|734.45|738.57|735.05|737.73|734.21|0
1646860000000|2022-03-09 21:06:40|738.21|734.69|738.21|734.69|738.21|734.69|737.97|734.45|0
1646860010000|2022-03-09 21:06:50|737.86|734.34|737.49|733.97|737.86|734.34|737.49|733.97|0
1646860020000|2022-03-09 21:07:00|737.25|733.73|736.3|732.78|737.38|733.86|736.3|732.78|0
1646860030000|2022-03-09 21:07:10|736.54|733.02|735.82|732.3|736.54|733.02|735.82|732.3|0
1646860040000|2022-03-09 21:07:20|736.3|732.78|736.06|732.54|736.3|732.78|736.06|732.54|0
1646860050000|2022-03-09 21:07:30|735.82|732.3|735.1|731.58|735.82|732.3|735.1|731.58|0
1646860060000|2022-03-09 21:07:40|735.34|731.82|736.3|732.78|736.3|732.78|735.34|731.82|0
1646860070000|2022-03-09 21:07:50|736.78|733.26|735.34|731.82|736.78|733.26|735.34|731.82|0
1646860080000|2022-03-09 21:08:00|735.1|731.58|735.58|732.06|735.58|732.06|735.1|731.58|0
1646860090000|2022-03-09 21:08:10|735.34|731.82|736.24|732.72|736.24|732.72|735.34|731.82|0
1646860100000|2022-03-09 21:08:20|736.48|732.96|736.68|733.16|736.92|733.4|736.44|732.92|0
1646860110000|2022-03-09 21:08:30|737.04|733.52|737.04|733.52|737.04|733.52|737.04|733.52|0
1646860120000|2022-03-09 21:08:40|737.16|733.64|736.92|733.4|737.16|733.64|736.92|733.4|0
1646860130000|2022-03-09 21:08:50|736.68|733.16|737.16|733.64|737.16|733.64|736.68|733.16|0
1646860140000|2022-03-09 21:09:00|737.39|733.87|737.87|734.35|737.87|734.35|737.39|733.87|0
1646860150000|2022-03-09 21:09:10|737.63|734.11|738.23|734.71|738.35|734.83|737.63|734.11|0
1646860160000|2022-03-09 21:09:20|738.82|735.3|740.25|736.73|740.25|736.73|738.82|735.3|0
1646860170000|2022-03-09 21:09:30|740.49|736.97|739.3|735.78|740.49|736.97|739.3|735.78|0
1646860180000|2022-03-09 21:09:40|739.06|735.54|739.06|735.54|739.54|736.02|738.82|735.3|0
1646860190000|2022-03-09 21:09:50|738.35|734.83|737.63|734.11|738.35|734.83|737.39|733.87|0
1646860200000|2022-03-09 21:10:00|737.87|734.35|737.87|734.35|738.35|734.83|737.87|734.35|0
1646860210000|2022-03-09 21:10:10|738.11|734.59|739.3|735.78|739.3|735.78|737.87|734.35|0
1646860220000|2022-03-09 21:10:20|739.54|736.02|739.54|736.02|740.01|736.49|739.54|736.02|0
1646860230000|2022-03-09 21:10:30|739.78|736.26|740.01|736.49|740.01|736.49|739.54|736.02|0
1646860240000|2022-03-09 21:10:40|739.78|736.26|739.9|736.38|740.01|736.49|739.78|736.26|0
1646860250000|2022-03-09 21:10:50|740.49|736.97|740.25|736.73|740.49|736.97|740.25|736.73|0
1646860260000|2022-03-09 21:11:00|740.49|736.97|740.85|737.33|740.85|737.33|740.49|736.97|0
1646860270000|2022-03-09 21:11:10|741.68|738.16|740.97|737.45|741.68|738.16|740.73|737.21|0
1646860280000|2022-03-09 21:11:20|741.44|737.92|741.44|737.92|741.68|738.16|741.21|737.69|0
1646860290000|2022-03-09 21:11:30|741.68|738.16|742.64|739.12|742.87|739.35|741.68|738.16|0
1646860300000|2022-03-09 21:11:40|742.87|739.35|742.87|739.35|742.87|739.35|742.64|739.12|0
1646860310000|2022-03-09 21:11:50|742.64|739.12|741.92|738.4|742.87|739.35|741.92|738.4|0
1646860320000|2022-03-09 21:12:00|742.4|738.88|741.44|737.92|742.4|738.88|741.44|737.92|0
1646860330000|2022-03-09 21:12:10|741.92|738.4|742.4|738.88|742.64|739.12|741.92|738.4|0
1646860340000|2022-03-09 21:12:20|741.92|738.4|742.28|738.76|742.28|738.76|741.68|738.16|0
1646860350000|2022-03-09 21:12:30|742.87|739.35|743.35|739.83|743.35|739.83|742.87|739.35|0
1646860360000|2022-03-09 21:12:40|744.78|741.26|743.95|740.43|744.78|741.26|743.95|740.43|0
1646860370000|2022-03-09 21:12:50|743.83|740.31|744.07|740.55|744.07|740.55|743.83|740.31|0
1646860380000|2022-03-09 21:13:00|744.54|741.02|744.3|740.78|744.78|741.26|744.3|740.78|0
1646860390000|2022-03-09 21:13:10|744.54|741.02|744.78|741.26|744.78|741.26|744.54|741.02|0
1646860400000|2022-03-09 21:13:20|743.83|740.31|743.83|740.31|744.07|740.55|743.83|740.31|0
1646860410000|2022-03-09 21:13:30|744.07|740.55|744.54|741.02|744.54|741.02|743.83|740.31|0
1646860420000|2022-03-09 21:13:40|743.59|740.07|742.4|738.88|743.59|740.07|742.4|738.88|0
1646860430000|2022-03-09 21:13:50|743.59|740.07|743.59|740.07|743.83|740.31|743.59|740.07|0
1646860440000|2022-03-09 21:14:00|743.95|740.43|743.59|740.07|744.07|740.55|743.59|740.07|0
1646860450000|2022-03-09 21:14:10|743.35|739.83|743.11|739.59|743.35|739.83|742.87|739.35|0
1646860460000|2022-03-09 21:14:20|742.64|739.12|742.16|738.64|742.64|739.12|742.16|738.64|0
1646860470000|2022-03-09 21:14:30|742.28|738.76|741.92|738.4|742.28|738.76|741.92|738.4|0
1646860480000|2022-03-09 21:14:40|741.81|738.29|741.68|738.16|742.16|738.64|741.68|738.16|0
1646860490000|2022-03-09 21:14:50|741.44|737.92|742.87|739.35|742.87|739.35|741.2|737.68|0
1646860510000|2022-03-09 21:15:10|742.4|737.92|741.68|737.2|743.11|739.59|741.57|737.09|0
1646860520000|2022-03-09 21:15:20|741.92|737.44|741.45|736.97|741.92|737.44|741.45|736.97|0
1646860530000|2022-03-09 21:15:30|741.57|737.09|741.68|737.2|741.68|737.2|741.57|737.09|0
1646860540000|2022-03-09 21:15:40|741.57|737.09|741.68|737.2|741.68|737.2|741.45|736.97|0
1646860550000|2022-03-09 21:15:50|741.57|737.09|740.73|736.25|741.81|737.33|740.73|736.25|0
1646860560000|2022-03-09 21:16:00|740.97|736.49|740.38|735.9|740.97|736.49|740.02|735.54|0
1646860570000|2022-03-09 21:16:10|740.14|735.66|740.97|736.49|740.97|736.49|740.14|735.66|0
1646860580000|2022-03-09 21:16:20|741.33|736.85|741.09|736.61|741.33|736.85|741.09|736.61|0
1646860590000|2022-03-09 21:16:30|741.21|736.73|741.21|736.73|741.21|736.73|741.09|736.61|0
1646860600000|2022-03-09 21:16:40|741.09|736.61|741.45|736.97|741.45|736.97|741.09|736.61|0
1646860610000|2022-03-09 21:16:50|740.62|736.14|740.62|736.14|740.86|736.38|740.62|736.14|0
1646860620000|2022-03-09 21:17:00|740.73|736.25|740.73|736.25|740.73|736.25|740.73|736.25|0
1646860630000|2022-03-09 21:17:10|740.62|736.14|740.49|736.01|740.62|736.14|740.49|736.01|0
1646860640000|2022-03-09 21:17:20|740.25|735.77|740.38|735.9|740.38|735.9|740.25|735.77|0
1646860650000|2022-03-09 21:17:30|740.25|735.77|740.38|735.9|740.49|736.01|740.14|735.66|0
1646860660000|2022-03-09 21:17:40|740.49|736.01|740.25|735.77|740.49|736.01|740.25|735.77|0
1646860670000|2022-03-09 21:17:50|740.14|735.66|740.73|736.25|740.73|736.25|740.02|735.54|0
1646860680000|2022-03-09 21:18:00|740.86|736.38|740.73|736.25|740.86|736.38|740.73|736.25|0
1646860690000|2022-03-09 21:18:10|740.86|736.38|740.73|736.25|740.86|736.38|740.73|736.25|0
1646860700000|2022-03-09 21:18:20|740.62|736.14|740.62|736.14|740.62|736.14|740.62|736.14|0
1646860710000|2022-03-09 21:18:30|740.73|736.25|740.62|736.14|740.97|736.49|740.62|736.14|0
1646860720000|2022-03-09 21:18:40|740.38|735.9|740.49|736.01|740.49|736.01|740.38|735.9|0
1646860730000|2022-03-09 21:18:50|740.73|736.25|740.73|736.25|740.73|736.25|740.73|736.25|0
1646860740000|2022-03-09 21:19:00|741.21|736.73|740.73|736.25|741.21|736.73|740.62|736.14|0
1646860750000|2022-03-09 21:19:10|740.62|736.14|740.62|736.14|740.62|736.14|740.62|736.14|0
1646860760000|2022-03-09 21:19:20|740.49|736.01|740.49|736.01|740.49|736.01|740.49|736.01|0
1646860770000|2022-03-09 21:19:30|740.02|735.54|739.19|734.71|740.02|735.54|739.06|734.58|0
1646860780000|2022-03-09 21:19:40|739.06|734.58|739.06|734.58|739.06|734.58|738.95|734.47|0
1646860790000|2022-03-09 21:19:50|738.35|733.87|738.83|734.35|738.83|734.35|738.35|733.87|0
1646860800000|2022-03-09 21:20:00|737.76|733.28|737.87|733.39|737.87|733.39|737.63|733.15|0
1646860810000|2022-03-09 21:20:10|738.11|733.63|738.95|734.47|738.95|734.47|738.11|733.63|0
1646860820000|2022-03-09 21:20:20|738.83|734.35|738.59|734.11|738.83|734.35|738.59|734.11|0
1646860830000|2022-03-09 21:20:30|738.35|733.87|738.35|733.87|738.35|733.87|738.11|733.63|0
1646860840000|2022-03-09 21:20:40|738.59|734.11|739.06|734.58|739.19|734.71|738.59|734.11|0
1646860850000|2022-03-09 21:20:50|738.71|734.23|738.71|734.23|738.71|734.23|737.87|733.39|0
1646860860000|2022-03-09 21:21:00|738.59|734.11|738.35|733.87|738.71|734.23|738.35|733.87|0
1646860870000|2022-03-09 21:21:10|738.59|734.11|738.35|733.87|738.83|734.35|738.35|733.87|0
1646860880000|2022-03-09 21:21:20|738|733.52|738.35|733.87|738.47|733.99|738|733.52|0
1646860890000|2022-03-09 21:21:30|738.83|734.35|739.3|734.82|739.3|734.82|738.83|734.35|0
1646860900000|2022-03-09 21:21:40|740.25|735.77|740.25|735.77|740.25|735.77|740.14|735.66|0
1646860910000|2022-03-09 21:21:50|739.78|735.3|740.02|735.54|740.14|735.66|739.78|735.3|0
1646860920000|2022-03-09 21:22:00|740.14|735.66|740.02|735.54|740.25|735.77|740.02|735.54|0
1646860930000|2022-03-09 21:22:10|740.25|735.77|740.49|736.01|740.49|736.01|740.25|735.77|0
1646860940000|2022-03-09 21:22:20|740.62|736.14|740.14|735.66|740.62|736.14|740.14|735.66|0
1646860950000|2022-03-09 21:22:30|739.9|735.42|739.78|735.3|739.9|735.42|739.43|734.95|0
1646860960000|2022-03-09 21:22:40|739.9|735.42|740.02|735.54|740.02|735.54|739.9|735.42|0
1646860970000|2022-03-09 21:22:50|739.78|735.3|740.25|735.77|740.25|735.77|739.78|735.3|0
1646860980000|2022-03-09 21:23:00|740.38|735.9|739.78|735.3|740.38|735.9|739.78|735.3|0
1646860990000|2022-03-09 21:23:10|740.02|735.54|739.9|735.42|740.02|735.54|739.9|735.42|0
1646861000000|2022-03-09 21:23:20|739.78|735.3|740.14|735.66|740.14|735.66|739.54|735.06|0
1646861010000|2022-03-09 21:23:30|740.02|735.54|740.14|735.66|740.14|735.66|740.02|735.54|0
1646861020000|2022-03-09 21:23:40|740.49|736.01|739.66|735.18|740.49|736.01|739.66|735.18|0
1646861030000|2022-03-09 21:23:50|739.43|734.95|739.3|734.82|739.43|734.95|739.3|734.82|0
1646861040000|2022-03-09 21:24:00|738.95|734.47|739.19|734.71|739.19|734.71|738.95|734.47|0
1646861050000|2022-03-09 21:24:10|739.06|734.58|740.14|735.66|740.14|735.66|739.06|734.58|0
1646861060000|2022-03-09 21:24:20|740.25|735.77|740.73|736.25|740.73|736.25|740.25|735.77|0
1646861070000|2022-03-09 21:24:30|740.49|736.01|740.49|736.01|740.49|736.01|740.49|736.01|0
1646861080000|2022-03-09 21:24:40|740.73|736.25|740.49|736.01|740.73|736.25|740.49|736.01|0
1646861090000|2022-03-09 21:24:50|740.62|736.14|740.62|736.14|740.62|736.14|740.62|736.14|0
1646861100000|2022-03-09 21:25:00|740.49|736.01|740.62|736.14|740.62|736.14|740.49|736.01|0
1646861110000|2022-03-09 21:25:10|740.73|736.25|740.62|736.14|740.85|736.37|740.62|736.14|0
1646861120000|2022-03-09 21:25:20|740.38|735.9|740.14|735.66|740.38|735.9|740.14|735.66|0
1646861130000|2022-03-09 21:25:30|740.25|735.77|740.38|735.9|740.49|736.01|740.25|735.77|0
1646861140000|2022-03-09 21:25:40|740.25|735.77|739.9|735.42|740.25|735.77|739.9|735.42|0
1646861150000|2022-03-09 21:25:50|740.38|735.9|740.38|735.9|740.38|735.9|740.38|735.9|0
1646861160000|2022-03-09 21:26:00|740.62|736.14|740.49|736.01|740.62|736.14|740.49|736.01|0
1646861170000|2022-03-09 21:26:10|740.14|735.66|740.02|735.54|740.14|735.66|740.02|735.54|0
1646861180000|2022-03-09 21:26:20|739.9|735.42|739.9|735.42|739.9|735.42|739.9|735.42|0
1646861190000|2022-03-09 21:26:30|739.78|735.3|739.54|735.06|739.78|735.3|739.54|735.06|0
1646861200000|2022-03-09 21:26:40|739.42|734.94|739.42|734.94|739.54|735.06|739.42|734.94|0
1646861210000|2022-03-09 21:26:50|739.78|735.3|739.66|735.18|739.78|735.3|739.66|735.18|0
1646861220000|2022-03-09 21:27:00|739.9|735.42|739.78|735.3|739.9|735.42|739.78|735.3|0
1646861230000|2022-03-09 21:27:10|739.9|735.42|739.9|735.42|739.9|735.42|739.9|735.42|0
1646861260000|2022-03-09 21:27:40|740.14|735.66|740.14|735.66|740.25|735.77|740.14|735.66|0
1646861270000|2022-03-09 21:27:50|740.25|735.77|740.14|735.66|740.25|735.77|739.9|735.42|0
1646861280000|2022-03-09 21:28:00|740.38|735.9|740.25|735.77|740.38|735.9|740.25|735.77|0
1646861290000|2022-03-09 21:28:10|740.14|735.66|740.02|735.54|740.25|735.77|740.02|735.54|0
1646861300000|2022-03-09 21:28:20|740.14|735.66|740.73|736.25|740.73|736.25|740.14|735.66|0
1646861310000|2022-03-09 21:28:30|740.62|736.14|740.85|736.37|740.85|736.37|740.62|736.14|0
1646861320000|2022-03-09 21:28:40|740.49|736.01|740.62|736.14|740.62|736.14|740.49|736.01|0
1646861330000|2022-03-09 21:28:50|740.49|736.01|739.9|735.42|740.49|736.01|739.9|735.42|0
1646861340000|2022-03-09 21:29:00|740.02|735.54|740.14|735.66|740.14|735.66|740.02|735.54|0
1646861350000|2022-03-09 21:29:10|740.02|735.54|740.14|735.66|740.14|735.66|740.02|735.54|0
1646861360000|2022-03-09 21:29:20|739.9|735.42|739.9|735.42|739.9|735.42|739.9|735.42|0
1646861380000|2022-03-09 21:29:40|740.14|735.66|740.14|735.66|740.14|735.66|740.14|735.66|0
1646861390000|2022-03-09 21:29:50|740.25|735.77|740.25|735.77|740.25|735.77|740.25|735.77|0
1646861400000|2022-03-09 21:30:00|740.49|736.01|740.62|736.14|740.73|736.25|740.49|736.01|0
1646861410000|2022-03-09 21:30:10|740.73|736.25|740.73|736.25|740.73|736.25|740.62|736.14|0
1646861420000|2022-03-09 21:30:20|740.62|736.14|739.9|735.42|740.62|736.14|739.9|735.42|0
1646861430000|2022-03-09 21:30:30|740.14|735.66|740.01|735.53|740.25|735.77|740.01|735.53|0
1646861440000|2022-03-09 21:30:40|739.78|735.3|740.01|735.53|740.01|735.53|739.78|735.3|0
1646861450000|2022-03-09 21:30:50|739.9|735.42|740.14|735.66|740.14|735.66|739.9|735.42|0
1646861460000|2022-03-09 21:31:00|740.25|735.77|740.14|735.66|740.25|735.77|740.14|735.66|0
1646861470000|2022-03-09 21:31:10|740.62|736.14|740.49|736.01|740.73|736.25|740.49|736.01|0
1646861490000|2022-03-09 21:31:30|740.73|736.25|740.49|736.01|740.73|736.25|740.49|736.01|0
1646861500000|2022-03-09 21:31:40|740.62|736.14|740.01|735.53|740.62|736.14|740.01|735.53|0
1646861510000|2022-03-09 21:31:50|740.49|736.01|740.73|736.25|740.85|736.37|740.49|736.01|0
1646861520000|2022-03-09 21:32:00|740.62|736.14|740.97|736.49|740.97|736.49|740.62|736.14|0
1646861530000|2022-03-09 21:32:10|741.92|737.44|741.57|737.09|741.92|737.44|741.44|736.96|0
1646861540000|2022-03-09 21:32:20|741.21|736.73|741.21|736.73|741.21|736.73|741.09|736.61|0
1646861550000|2022-03-09 21:32:30|741.44|736.96|741.21|736.73|741.44|736.96|741.21|736.73|0
1646861560000|2022-03-09 21:32:40|742.28|737.8|741.92|737.44|742.28|737.8|741.92|737.44|0
1646861570000|2022-03-09 21:32:50|742.04|737.56|741.92|737.44|742.04|737.56|741.92|737.44|0
1646861580000|2022-03-09 21:33:00|742.16|737.68|742.4|737.92|742.4|737.92|741.92|737.44|0
1646861590000|2022-03-09 21:33:10|742.28|737.8|741.92|737.44|742.28|737.8|741.92|737.44|0
1646861600000|2022-03-09 21:33:20|741.68|737.2|741.68|737.2|741.68|737.2|741.68|737.2|0
1646861610000|2022-03-09 21:33:30|741.57|737.09|741.68|737.2|741.68|737.2|741.44|736.96|0
1646861620000|2022-03-09 21:33:40|741.92|737.44|741.44|736.96|741.92|737.44|741.44|736.96|0
1646861630000|2022-03-09 21:33:50|741.33|736.85|741.57|737.09|741.57|737.09|741.33|736.85|0
1646861640000|2022-03-09 21:34:00|742.04|737.56|741.81|737.33|742.04|737.56|741.68|737.2|0
1646861660000|2022-03-09 21:34:20|741.92|737.44|742.28|737.8|742.28|737.8|741.92|737.44|0
1646861670000|2022-03-09 21:34:30|742.64|738.16|742.64|738.16|742.64|738.16|742.64|738.16|0
1646861680000|2022-03-09 21:34:40|742.4|737.92|743.11|738.63|743.11|738.63|742.4|737.92|0
1646861690000|2022-03-09 21:34:50|743.35|738.87|743.24|738.76|743.35|738.87|743.11|738.63|0
1646861700000|2022-03-09 21:35:00|743.35|738.87|742.76|738.28|743.35|738.87|742.76|738.28|0
1646861710000|2022-03-09 21:35:10|743|738.52|742.28|737.8|743|738.52|742.28|737.8|0
1646861720000|2022-03-09 21:35:20|742.4|737.92|741.81|737.33|742.4|737.92|741.81|737.33|0
1646861730000|2022-03-09 21:35:30|741.68|737.2|741.57|737.09|741.68|737.2|741.44|736.96|0
1646861740000|2022-03-09 21:35:40|741.68|737.2|742.64|738.16|742.64|738.16|741.68|737.2|0
1646861750000|2022-03-09 21:35:50|742.87|738.39|742.87|738.39|743.11|738.63|742.87|738.39|0
1646861760000|2022-03-09 21:36:00|742.4|737.92|742.4|737.92|742.4|737.92|742.4|737.92|0
1646861770000|2022-03-09 21:36:10|742.16|737.68|742.16|737.68|742.16|737.68|742.16|737.68|0
1646861780000|2022-03-09 21:36:20|742.04|737.56|742.28|737.8|742.28|737.8|741.68|737.2|0
1646861790000|2022-03-09 21:36:30|742.4|737.92|742.28|737.8|742.4|737.92|742.28|737.8|0
1646861800000|2022-03-09 21:36:40|742.52|738.04|742.76|738.28|742.76|738.28|742.52|738.04|0
1646861810000|2022-03-09 21:36:50|742.64|738.16|742.87|738.39|742.87|738.39|742.64|738.16|0
1646861820000|2022-03-09 21:37:00|743.11|738.63|742.04|737.56|743.11|738.63|742.04|737.56|0
1646861830000|2022-03-09 21:37:10|742.4|737.92|742.52|738.04|742.76|738.28|742.28|737.8|0
1646861840000|2022-03-09 21:37:20|742.64|738.16|742.28|737.8|742.64|738.16|742.28|737.8|0
1646861850000|2022-03-09 21:37:30|742.16|737.68|742.4|737.92|742.4|737.92|741.92|737.44|0
1646861870000|2022-03-09 21:37:50|742.28|737.8|741.81|737.33|742.28|737.8|741.81|737.33|0
1646861880000|2022-03-09 21:38:00|742.04|737.56|742.4|737.92|742.4|737.92|742.04|737.56|0
1646861890000|2022-03-09 21:38:10|742.28|737.8|742.4|737.92|743.35|738.87|742.28|737.8|0
1646861900000|2022-03-09 21:38:20|743|738.52|742.76|738.28|743|738.52|742.76|738.28|0
1646861910000|2022-03-09 21:38:30|742.64|738.16|742.64|738.16|742.87|738.39|742.64|738.16|0
1646861920000|2022-03-09 21:38:40|742.4|737.92|742.52|738.04|742.64|738.16|742.4|737.92|0
1646861940000|2022-03-09 21:39:00|742.87|738.39|742.76|738.28|742.87|738.39|742.52|738.04|0
1646861950000|2022-03-09 21:39:10|743.11|738.63|743.71|739.23|743.71|739.23|743.11|738.63|0
1646861960000|2022-03-09 21:39:20|743.59|739.11|743.59|739.11|743.71|739.23|743.59|739.11|0
1646861970000|2022-03-09 21:39:30|743.35|738.87|742.76|738.28|743.35|738.87|742.76|738.28|0
1646861980000|2022-03-09 21:39:40|742.63|738.15|742.76|738.28|742.87|738.39|742.63|738.15|0
1646861990000|2022-03-09 21:39:50|742.16|737.68|740.25|735.77|742.16|737.68|740.25|735.77|0
1646862000000|2022-03-09 21:40:00|738.95|734.47|738.95|734.47|739.54|735.06|737.87|733.39|0
1646862010000|2022-03-09 21:40:10|739.3|734.82|737.04|732.56|739.42|734.94|737.04|732.56|0
1646862020000|2022-03-09 21:40:20|737.52|733.04|736.44|731.96|738.82|734.34|736.44|731.96|0
1646862030000|2022-03-09 21:40:30|736.09|731.61|736.09|731.61|737.39|732.91|736.09|731.61|0
1646862040000|2022-03-09 21:40:40|735.38|730.9|735.97|731.49|736.09|731.61|735.38|730.9|0
1646862050000|2022-03-09 21:40:50|736.2|731.72|738.95|734.47|738.95|734.47|736.2|731.72|0
1646862060000|2022-03-09 21:41:00|738.58|734.1|737.99|733.51|738.58|734.1|737.99|733.51|0
1646862070000|2022-03-09 21:41:10|737.76|733.28|736.92|732.44|737.76|733.28|736.57|732.09|0
1646862080000|2022-03-09 21:41:20|736.8|732.32|735.85|731.37|736.8|732.32|735.85|731.37|0
1646862090000|2022-03-09 21:41:30|734.78|730.3|734.42|729.94|735.25|730.77|734.42|729.94|0
1646862100000|2022-03-09 21:41:40|733.71|729.23|732.16|727.68|734.19|729.71|732.16|727.68|0
1646862110000|2022-03-09 21:41:50|731.69|727.21|732.64|728.16|732.76|728.28|731.69|727.21|0
1646862120000|2022-03-09 21:42:00|735.73|731.25|734.9|730.42|735.73|731.25|734.9|730.42|0
1646862130000|2022-03-09 21:42:10|734.3|729.82|735.01|730.53|735.01|730.53|734.3|729.82|0
1646862140000|2022-03-09 21:42:20|734.78|730.3|734.42|729.94|735.49|731.01|734.42|729.94|0
1646862150000|2022-03-09 21:42:30|735.01|730.53|735.73|731.25|735.73|731.25|735.01|730.53|0
1646862160000|2022-03-09 21:42:40|734.54|730.06|734.66|730.18|734.66|730.18|734.19|729.71|0
1646862170000|2022-03-09 21:42:50|734.9|730.42|735.61|731.13|735.61|731.13|734.19|729.71|0
1646862180000|2022-03-09 21:43:00|735.49|731.01|733.83|729.35|735.61|731.13|733.83|729.35|0
1646862190000|2022-03-09 21:43:10|733.59|729.11|733.35|728.87|733.71|729.23|733.24|728.76|0
1646862200000|2022-03-09 21:43:20|733.47|728.99|733.24|728.76|733.71|729.23|733.24|728.76|0
1646862210000|2022-03-09 21:43:30|733.35|728.87|733.82|729.34|733.82|729.34|733.35|728.87|0
1646862220000|2022-03-09 21:43:40|733.35|728.87|733.47|728.99|733.47|728.99|733.24|728.76|0
1646862230000|2022-03-09 21:43:50|733.59|729.11|732.4|727.92|733.59|729.11|732.28|727.8|0
1646862240000|2022-03-09 21:44:00|732.05|727.57|732.76|728.28|732.76|728.28|732.05|727.57|0
1646862250000|2022-03-09 21:44:10|732.64|728.16|733.95|729.47|733.95|729.47|732.64|728.16|0
1646862260000|2022-03-09 21:44:20|733.35|728.87|732.52|728.04|733.35|728.87|732.52|728.04|0
1646862270000|2022-03-09 21:44:30|731.81|727.33|731.81|727.33|732.05|727.57|731.57|727.09|0
1646862280000|2022-03-09 21:44:40|732.05|727.57|732.28|727.8|732.28|727.8|731.81|727.33|0
1646862290000|2022-03-09 21:44:50|732.05|727.57|732.76|728.28|732.76|728.28|732.05|727.57|0
1646862300000|2022-03-09 21:45:00|733.11|728.63|734.19|729.71|734.19|729.71|733.11|728.63|0
1646862310000|2022-03-09 21:45:10|733.95|729.47|734.42|729.94|734.54|730.06|733.95|729.47|0
1646862320000|2022-03-09 21:45:20|734.19|729.71|734.19|729.71|734.42|729.94|734.06|729.58|0
1646862330000|2022-03-09 21:45:30|734.3|729.82|734.54|730.06|734.54|730.06|734.3|729.82|0
1646862340000|2022-03-09 21:45:40|734.42|729.94|735.01|730.53|735.01|730.53|734.42|729.94|0
1646862350000|2022-03-09 21:45:50|734.78|730.3|734.9|730.42|735.01|730.53|734.66|730.18|0
1646862360000|2022-03-09 21:46:00|734.06|729.58|734.06|729.58|734.06|729.58|733.95|729.47|0
1646862370000|2022-03-09 21:46:10|733.23|728.75|733.71|729.23|733.71|729.23|733.23|728.75|0
1646862380000|2022-03-09 21:46:20|733.95|729.47|734.54|730.06|734.66|730.18|733.95|729.47|0
1646862390000|2022-03-09 21:46:30|734.19|729.71|734.42|729.94|734.42|729.94|734.19|729.71|0
1646862400000|2022-03-09 21:46:40|734.66|730.18|735.14|730.66|735.38|730.9|734.66|730.18|0
1646862410000|2022-03-09 21:46:50|734.66|730.18|735.14|730.66|735.38|730.9|734.66|730.18|0
1646862420000|2022-03-09 21:47:00|734.78|730.3|733.95|729.47|734.78|730.3|733.71|729.23|0
1646862430000|2022-03-09 21:47:10|734.42|729.94|734.19|729.71|734.42|729.94|734.06|729.58|0
1646862440000|2022-03-09 21:47:20|733.95|729.47|733.71|729.23|733.95|729.47|733.71|729.23|0
1646862450000|2022-03-09 21:47:30|733.59|729.11|733.59|729.11|733.71|729.23|733.59|729.11|0
1646862460000|2022-03-09 21:47:40|733.82|729.34|733.59|729.11|733.82|729.34|733.59|729.11|0
1646862470000|2022-03-09 21:47:50|733.35|728.87|733.47|728.99|733.47|728.99|733.35|728.87|0
1646862480000|2022-03-09 21:48:00|733.23|728.75|733.23|728.75|733.47|728.99|733.23|728.75|0
1646862490000|2022-03-09 21:48:10|733|728.52|733.95|729.47|734.19|729.71|733|728.52|0
1646862500000|2022-03-09 21:48:20|734.19|729.71|733.71|729.23|734.19|729.71|733.71|729.23|0
1646862510000|2022-03-09 21:48:30|735.61|731.13|735.25|730.77|735.61|731.13|734.9|730.42|0
1646862520000|2022-03-09 21:48:40|735.49|731.01|735.73|731.25|735.85|731.37|735.49|731.01|0
1646862530000|2022-03-09 21:48:50|735.85|731.37|736.2|731.72|736.2|731.72|735.85|731.37|0
1646862540000|2022-03-09 21:49:00|735.85|731.37|736.8|732.32|736.8|732.32|735.85|731.37|0
1646862550000|2022-03-09 21:49:10|736.56|732.08|736.33|731.85|736.56|732.08|736.33|731.85|0
1646862560000|2022-03-09 21:49:20|736.44|731.96|736.68|732.2|736.8|732.32|736.44|731.96|0
1646862570000|2022-03-09 21:49:30|736.92|732.44|736.8|732.32|736.92|732.44|736.8|732.32|0
1646862580000|2022-03-09 21:49:40|736.92|732.44|736.68|732.2|736.92|732.44|736.68|732.2|0
1646862590000|2022-03-09 21:49:50|736.8|732.32|736.8|732.32|736.92|732.44|736.8|732.32|0
1646862600000|2022-03-09 21:50:00|737.63|733.15|737.52|733.04|737.63|733.15|737.52|733.04|0
1646862610000|2022-03-09 21:50:10|737.28|732.8|737.04|732.56|737.28|732.8|737.04|732.56|0
1646862620000|2022-03-09 21:50:20|737.15|732.67|737.39|732.91|737.39|732.91|737.15|732.67|0
1646862630000|2022-03-09 21:50:30|737.28|732.8|737.52|733.04|737.52|733.04|737.28|732.8|0
1646862640000|2022-03-09 21:50:40|737.39|732.91|737.39|732.91|737.52|733.04|737.39|732.91|0
1646862650000|2022-03-09 21:50:50|737.52|733.04|737.52|733.04|737.52|733.04|737.39|732.91|0
1646862660000|2022-03-09 21:51:00|737.99|733.51|737.75|733.27|738.11|733.63|737.75|733.27|0
1646862670000|2022-03-09 21:51:10|737.99|733.51|738.34|733.86|738.34|733.86|737.99|733.51|0
1646862680000|2022-03-09 21:51:20|738.47|733.99|738.58|734.1|738.58|734.1|738.34|733.86|0
1646862690000|2022-03-09 21:51:30|738.34|733.86|738.71|734.23|739.06|734.58|738.34|733.86|0
1646862700000|2022-03-09 21:51:40|739.06|734.58|739.18|734.7|739.3|734.82|739.06|734.58|0
1646862710000|2022-03-09 21:51:50|739.06|734.58|738.34|733.86|739.06|734.58|738.34|733.86|0
1646862720000|2022-03-09 21:52:00|737.87|733.39|738.11|733.63|738.11|733.63|737.87|733.39|0
1646862730000|2022-03-09 21:52:10|738.71|734.23|739.06|734.58|739.06|734.58|738.58|734.1|0
1646862740000|2022-03-09 21:52:20|738.94|734.46|738.82|734.34|738.94|734.46|738.82|734.34|0
1646862750000|2022-03-09 21:52:30|738.58|734.1|738.58|734.1|738.58|734.1|738.58|734.1|0
1646862760000|2022-03-09 21:52:40|738.94|734.46|737.87|733.39|739.06|734.58|737.87|733.39|0
1646862770000|2022-03-09 21:52:50|738.11|733.63|738.11|733.63|738.11|733.63|738.11|733.63|0
1646862780000|2022-03-09 21:53:00|738.34|733.86|738.34|733.86|738.34|733.86|738.34|733.86|0
1646862790000|2022-03-09 21:53:10|738.11|733.63|737.87|733.39|738.82|734.34|737.87|733.39|0
1646862800000|2022-03-09 21:53:20|737.39|732.91|736.92|732.44|737.39|732.91|736.92|732.44|0
1646862810000|2022-03-09 21:53:30|737.52|733.04|737.52|733.04|737.52|733.04|737.15|732.67|0
1646862820000|2022-03-09 21:53:40|737.63|733.15|737.63|733.15|737.63|733.15|737.63|733.15|0
1646862830000|2022-03-09 21:53:50|737.39|732.91|736.92|732.44|737.39|732.91|736.8|732.32|0
1646862840000|2022-03-09 21:54:00|737.28|732.8|737.39|732.91|737.39|732.91|737.28|732.8|0
1646862850000|2022-03-09 21:54:10|737.99|733.51|737.99|733.51|737.99|733.51|737.99|733.51|0
1646862860000|2022-03-09 21:54:20|738.11|733.63|738.47|733.99|738.47|733.99|738.11|733.63|0
1646862870000|2022-03-09 21:54:30|738.23|733.75|738.34|733.86|738.34|733.86|738.23|733.75|0
1646862880000|2022-03-09 21:54:40|737.39|732.91|737.39|732.91|737.39|732.91|737.28|732.8|0
1646862890000|2022-03-09 21:54:50|737.75|733.27|737.39|732.91|737.75|733.27|737.39|732.91|0
1646862900000|2022-03-09 21:55:00|738.11|733.63|737.87|733.39|738.47|733.99|737.87|733.39|0
1646862910000|2022-03-09 21:55:10|738.11|733.63|737.87|733.39|738.11|733.63|737.87|733.39|0
1646862920000|2022-03-09 21:55:20|738.47|733.99|737.99|733.51|738.47|733.99|737.99|733.51|0
1646862930000|2022-03-09 21:55:30|737.87|733.39|738.34|733.86|738.34|733.86|737.87|733.39|0
1646862940000|2022-03-09 21:55:40|737.87|733.39|737.99|733.51|738.11|733.63|737.87|733.39|0
1646862950000|2022-03-09 21:55:50|738.11|733.63|737.87|733.39|738.11|733.63|737.63|733.15|0
1646862960000|2022-03-09 21:56:00|738.47|733.99|738.47|733.99|738.47|733.99|738.47|733.99|0
1646862970000|2022-03-09 21:56:10|738.34|733.86|737.87|733.39|738.34|733.86|737.87|733.39|0
1646862980000|2022-03-09 21:56:20|738.11|733.63|738.11|733.63|738.11|733.63|737.99|733.51|0
1646862990000|2022-03-09 21:56:30|737.87|733.39|737.87|733.39|737.87|733.39|737.87|733.39|0
1646863000000|2022-03-09 21:56:40|738.11|733.63|738.11|733.63|738.11|733.63|738.11|733.63|0
1646863020000|2022-03-09 21:57:00|737.63|733.15|737.63|733.15|737.63|733.15|737.63|733.15|0
1646863030000|2022-03-09 21:57:10|737.87|733.39|737.87|733.39|737.87|733.39|737.87|733.39|0
1646863070000|2022-03-09 21:57:50|738.11|733.63|738.11|733.63|738.11|733.63|738.11|733.63|0
1646863080000|2022-03-09 21:58:00|738.34|733.86|737.99|733.51|738.34|733.86|737.99|733.51|0
1646863090000|2022-03-09 21:58:10|738.11|733.63|738.11|733.63|738.34|733.86|738.11|733.63|0
1646863100000|2022-03-09 21:58:20|738.23|733.75|738.34|733.86|738.34|733.86|738.23|733.75|0
1646863110000|2022-03-09 21:58:30|738.11|733.63|738.11|733.63|738.11|733.63|738.11|733.63|0
1646863120000|2022-03-09 21:58:40|737.15|732.67|737.28|732.8|737.28|732.8|737.15|732.67|0
1646863130000|2022-03-09 21:58:50|737.15|732.67|737.15|732.67|737.15|732.67|737.15|732.67|0
1646863140000|2022-03-09 21:59:00|737.39|732.91|737.39|732.91|737.39|732.91|737.39|732.91|0
1646863150000|2022-03-09 21:59:10|737.15|732.67|737.15|732.67|737.15|732.67|737.15|732.67|0
1646863160000|2022-03-09 21:59:20|737.39|732.91|737.15|732.67|737.39|732.91|737.15|732.67|0
1646863180000|2022-03-09 21:59:40|738.11|733.63|737.63|733.15|738.11|733.63|737.63|733.15|0
1646863190000|2022-03-09 21:59:50|737.52|733.04|737.52|733.04|737.99|733.51|737.52|733.04|0
1646863200000|2022-03-09 22:00:00|737.72|733.24|737.74|733.26|737.74|733.26|737.72|733.24|0
1646863220000|2022-03-09 22:00:20|737.98|733.5|737.98|733.5|737.98|733.5|737.98|733.5|0
1646863240000|2022-03-09 22:00:40|737.29|732.81|737.29|732.81|737.29|732.81|737.29|732.81|0
1646863250000|2022-03-09 22:00:50|737.84|733.36|737.84|733.36|737.84|733.36|737.84|733.36|0
1646863260000|2022-03-09 22:01:00|737.6|733.12|737.68|733.2|737.68|733.2|737.6|733.12|0
1646863270000|2022-03-09 22:01:10|737.43|732.95|737.43|732.95|737.43|732.95|737.43|732.95|0
1646863290000|2022-03-09 22:01:30|737.68|733.2|737.84|733.36|737.84|733.36|737.68|733.2|0
1646863300000|2022-03-09 22:01:40|738.32|733.84|738.32|733.84|738.32|733.84|738.32|733.84|0
1646863320000|2022-03-09 22:02:00|738.09|733.61|737.77|733.29|738.09|733.61|737.77|733.29|0
1646863340000|2022-03-09 22:02:20|737.84|733.36|737.84|733.36|737.84|733.36|737.84|733.36|0
1646863350000|2022-03-09 22:02:30|738.09|733.61|738.09|733.61|738.09|733.61|738.09|733.61|0
1646863360000|2022-03-09 22:02:40|738.43|733.95|738.43|733.95|738.43|733.95|738.43|733.95|0
1646863390000|2022-03-09 22:03:10|738.78|734.3|739.16|734.68|739.16|734.68|738.78|734.3|0
1646863400000|2022-03-09 22:03:20|739.37|734.89|739.23|734.75|739.37|734.89|739.23|734.75|0
1646863410000|2022-03-09 22:03:30|739.57|735.09|739.57|735.09|739.57|735.09|739.57|735.09|0
1646863430000|2022-03-09 22:03:50|739.82|735.34|739.82|735.34|739.82|735.34|739.82|735.34|0
1646863440000|2022-03-09 22:04:00|739.27|734.79|739.33|734.85|739.33|734.85|739.27|734.79|0
1646863500000|2022-03-09 22:05:00|739.47|734.99|739.33|734.85|739.65|735.17|739.33|734.85|0
1646863520000|2022-03-09 22:05:20|739.27|734.79|739.27|734.79|739.27|734.79|739.27|734.79|0
1646863550000|2022-03-09 22:05:50|739.19|734.71|739.19|734.71|739.19|734.71|739.19|734.71|0
1646863560000|2022-03-09 22:06:00|739.54|735.06|739.68|735.2|739.68|735.2|739.54|735.06|0
1646863670000|2022-03-09 22:07:50|739.75|735.27|739.75|735.27|739.75|735.27|739.75|735.27|0
1646863680000|2022-03-09 22:08:00|739.68|735.2|739.68|735.2|739.68|735.2|739.68|735.2|0
1646863710000|2022-03-09 22:08:30|739.4|734.92|739.4|734.92|739.4|734.92|739.4|734.92|0
1646863720000|2022-03-09 22:08:40|739.47|734.99|739.47|734.99|739.47|734.99|739.47|734.99|0
1646863730000|2022-03-09 22:08:50|739.27|734.79|739.16|734.68|739.27|734.79|739.16|734.68|0
1646863760000|2022-03-09 22:09:20|739.47|734.99|739.47|734.99|739.47|734.99|739.47|734.99|0
1646863770000|2022-03-09 22:09:30|739.16|734.68|739.16|734.68|739.3|734.82|739.16|734.68|0
1646863780000|2022-03-09 22:09:40|739.47|734.99|739.16|734.68|739.47|734.99|739.16|734.68|0
1646863820000|2022-03-09 22:10:20|739.4|734.92|739.4|734.92|739.4|734.92|739.4|734.92|0
1646863840000|2022-03-09 22:10:40|739.65|735.17|739.65|735.17|739.65|735.17|739.65|735.17|0
1646863890000|2022-03-09 22:11:30|739.75|735.27|739.65|735.17|739.75|735.27|739.65|735.17|0
1646863910000|2022-03-09 22:11:50|739.75|735.27|739.75|735.27|739.75|735.27|739.75|735.27|0
1646863950000|2022-03-09 22:12:30|739.82|735.34|739.82|735.34|739.82|735.34|739.82|735.34|0
1646863980000|2022-03-09 22:13:00|739.68|735.2|739.78|735.3|739.78|735.3|739.68|735.2|0
1646864020000|2022-03-09 22:13:40|739.23|734.75|739.23|734.75|739.23|734.75|739.23|734.75|0
1646864030000|2022-03-09 22:13:50|739.57|735.09|739.57|735.09|739.57|735.09|739.57|735.09|0
1646864040000|2022-03-09 22:14:00|739.06|734.58|739.06|734.58|739.06|734.58|739.06|734.58|0
1646864050000|2022-03-09 22:14:10|738.57|734.09|738.91|734.43|738.91|734.43|738.57|734.09|0
1646864110000|2022-03-09 22:15:10|739.06|734.58|739.06|734.58|739.06|734.58|738.77|734.29|0
1646864160000|2022-03-09 22:16:00|739.47|734.99|738.57|734.09|739.47|734.99|738.57|734.09|0
1646864170000|2022-03-09 22:16:10|738.7|734.22|738.49|734.01|738.7|734.22|737.91|733.43|0
1646864180000|2022-03-09 22:16:20|738.57|734.09|738.67|734.19|738.67|734.19|738.57|734.09|0
1646864190000|2022-03-09 22:16:30|738.47|733.99|738.49|734.01|738.49|734.01|738.47|733.99|0
1646864200000|2022-03-09 22:16:40|738.81|734.33|738.81|734.33|738.81|734.33|738.81|734.33|0
1646864210000|2022-03-09 22:16:50|738.49|734.01|738.39|733.91|738.49|734.01|738.39|733.91|0
1646864220000|2022-03-09 22:17:00|738.43|733.95|738.49|734.01|738.49|734.01|738.43|733.95|0
1646864230000|2022-03-09 22:17:10|738.36|733.88|738.36|733.88|738.36|733.88|738.36|733.88|0
1646864250000|2022-03-09 22:17:30|738.49|734.01|738.49|734.01|738.49|734.01|738.49|734.01|0
1646864260000|2022-03-09 22:17:40|738.6|734.12|738.6|734.12|738.6|734.12|738.6|734.12|0
1646864280000|2022-03-09 22:18:00|738.41|733.93|738.25|733.77|738.41|733.93|738.25|733.77|0
1646864290000|2022-03-09 22:18:10|738.42|733.94|738.35|733.87|738.42|733.94|738.35|733.87|0
1646864300000|2022-03-09 22:18:20|738.42|733.94|738.42|733.94|738.42|733.94|738.42|733.94|0
1646864320000|2022-03-09 22:18:40|738.52|734.04|738.52|734.04|738.52|734.04|738.52|734.04|0
1646864330000|2022-03-09 22:18:50|738.46|733.98|738.46|733.98|738.46|733.98|738.46|733.98|0
1646864340000|2022-03-09 22:19:00|738.52|734.04|738.52|734.04|738.52|734.04|738.52|734.04|0
1646864370000|2022-03-09 22:19:30|738.59|734.11|738.59|734.11|738.59|734.11|738.59|734.11|0
1646864380000|2022-03-09 22:19:40|738.63|734.15|738.63|734.15|738.63|734.15|738.63|734.15|0
1646864410000|2022-03-09 22:20:10|738.59|734.11|738.59|734.11|738.59|734.11|738.59|734.11|0
1646864490000|2022-03-09 22:21:30|738.73|734.25|738.73|734.25|738.73|734.25|738.73|734.25|0
1646864520000|2022-03-09 22:22:00|738.69|734.21|738.69|734.21|738.69|734.21|738.69|734.21|0
1646864530000|2022-03-09 22:22:10|738.39|733.91|738.39|733.91|738.39|733.91|738.39|733.91|0
1646864540000|2022-03-09 22:22:20|738.46|733.98|738.46|733.98|738.46|733.98|738.46|733.98|0
1646864550000|2022-03-09 22:22:30|738.39|733.91|738.46|733.98|738.46|733.98|738.39|733.91|0
1646864560000|2022-03-09 22:22:40|738.39|733.91|738.39|733.91|738.39|733.91|738.39|733.91|0
1646864580000|2022-03-09 22:23:00|738.14|733.66|738.14|733.66|738.14|733.66|738.14|733.66|0
1646864700000|2022-03-09 22:25:00|737.8|733.32|737.8|733.32|737.8|733.32|737.8|733.32|0
1646864710000|2022-03-09 22:25:10|738.14|733.66|738.14|733.66|738.14|733.66|738.14|733.66|0
1646864720000|2022-03-09 22:25:20|738.07|733.59|738.07|733.59|738.07|733.59|738.07|733.59|0
1646864760000|2022-03-09 22:26:00|738.1|733.62|738.14|733.66|738.14|733.66|738.1|733.62|0
1646864790000|2022-03-09 22:26:30|737.84|733.36|737.84|733.36|737.84|733.36|737.84|733.36|0
1646864990000|2022-03-09 22:29:50|737.83|733.35|738.14|733.66|738.14|733.66|737.83|733.35|0
1646865010000|2022-03-09 22:30:10|738.21|733.73|738.21|733.73|738.21|733.73|738.21|733.73|0
1646865020000|2022-03-09 22:30:20|738.18|733.7|738.18|733.7|738.18|733.7|738.18|733.7|0
1646865030000|2022-03-09 22:30:30|738.1|733.62|738.1|733.62|738.1|733.62|738.1|733.62|0
1646865050000|2022-03-09 22:30:50|738.14|733.66|738.1|733.62|738.14|733.66|738.1|733.62|0
1646865060000|2022-03-09 22:31:00|738.07|733.59|738.07|733.59|738.07|733.59|738.07|733.59|0
1646865170000|2022-03-09 22:32:50|738.14|733.66|738.1|733.62|738.14|733.66|738.1|733.62|0
1646865190000|2022-03-09 22:33:10|738.03|733.55|738.03|733.55|738.03|733.55|738.03|733.55|0
1646865210000|2022-03-09 22:33:30|738|733.52|738|733.52|738|733.52|738|733.52|0
1646865290000|2022-03-09 22:34:50|737.97|733.49|737.97|733.49|737.97|733.49|737.97|733.49|0
1646865320000|2022-03-09 22:35:20|738.07|733.59|738.14|733.66|738.14|733.66|738.07|733.59|0
1646865330000|2022-03-09 22:35:30|738.07|733.59|738.07|733.59|738.07|733.59|738.07|733.59|0
1646865340000|2022-03-09 22:35:40|738.14|733.66|738.14|733.66|738.14|733.66|738.14|733.66|0
1646865390000|2022-03-09 22:36:30|738.21|733.73|738.21|733.73|738.21|733.73|738.21|733.73|0
1646865430000|2022-03-09 22:37:10|737.97|733.49|738.24|733.76|738.24|733.76|737.97|733.49|0
1646865440000|2022-03-09 22:37:20|738.45|733.97|738.28|733.8|738.45|733.97|738.28|733.8|0
1646865470000|2022-03-09 22:37:50|738.31|733.83|738.31|733.83|738.31|733.83|738.31|733.83|0
1646865500000|2022-03-09 22:38:20|738.28|733.8|738.24|733.76|738.28|733.8|738.24|733.76|0
1646865550000|2022-03-09 22:39:10|738.28|733.8|738.28|733.8|738.28|733.8|738.28|733.8|0
1646865600000|2022-03-09 22:40:00|738.31|733.83|738.31|733.83|738.31|733.83|738.31|733.83|0
1646865780000|2022-03-09 22:43:00|738.35|733.87|738.35|733.87|738.35|733.87|738.35|733.87|0
1646866020000|2022-03-09 22:47:00|738.39|733.91|738.39|733.91|738.39|733.91|738.39|733.91|0
1646866040000|2022-03-09 22:47:20|738.38|733.9|738.38|733.9|738.38|733.9|738.38|733.9|0
1646866190000|2022-03-09 22:49:50|738.41|733.93|738.41|733.93|738.41|733.93|738.41|733.93|0
1646866260000|2022-03-09 22:51:00|738.45|733.97|738.45|733.97|738.45|733.97|738.45|733.97|0
1646866290000|2022-03-09 22:51:30|738.48|734|738.45|733.97|738.48|734|738.45|733.97|0
1646866330000|2022-03-09 22:52:10|738.41|733.93|738.45|733.97|738.45|733.97|738.41|733.93|0
1646866350000|2022-03-09 22:52:30|738.41|733.93|738.45|733.97|738.45|733.97|738.41|733.93|0
1646866420000|2022-03-09 22:53:40|738.41|733.93|738.41|733.93|738.41|733.93|738.41|733.93|0
1646866430000|2022-03-09 22:53:50|738.38|733.9|738.38|733.9|738.38|733.9|738.38|733.9|0
1646866440000|2022-03-09 22:54:00|738.29|733.81|738.32|733.84|738.32|733.84|738.29|733.81|0
1646866460000|2022-03-09 22:54:20|738.38|733.9|738.38|733.9|738.38|733.9|738.38|733.9|0
1646866480000|2022-03-09 22:54:40|738.32|733.84|738.32|733.84|738.32|733.84|738.32|733.84|0
1646866520000|2022-03-09 22:55:20|738.38|733.9|738.42|733.94|738.42|733.94|738.38|733.9|0
1646866530000|2022-03-09 22:55:30|738.25|733.77|738.25|733.77|738.25|733.77|738.25|733.77|0
1646866540000|2022-03-09 22:55:40|738.04|733.56|738.04|733.56|738.04|733.56|738.04|733.56|0
1646866580000|2022-03-09 22:56:20|737.97|733.49|737.97|733.49|737.97|733.49|737.97|733.49|0
1646866590000|2022-03-09 22:56:30|737.94|733.46|737.94|733.46|737.94|733.46|737.87|733.39|0
1646866620000|2022-03-09 22:57:00|738.49|734.01|738.67|734.19|738.67|734.19|738.49|734.01|0
1646866630000|2022-03-09 22:57:10|738.49|734.01|738.49|734.01|738.49|734.01|738.49|734.01|0
1646866640000|2022-03-09 22:57:20|738.46|733.98|738.38|733.9|738.46|733.98|738.38|733.9|0
1646866660000|2022-03-09 22:57:40|738.36|733.88|738.38|733.9|738.38|733.9|738.36|733.88|0
1646866670000|2022-03-09 22:57:50|738.36|733.88|738.46|733.98|738.46|733.98|738.36|733.88|0
1646866690000|2022-03-09 22:58:10|738.67|734.19|738.67|734.19|738.67|734.19|738.67|734.19|0
1646866710000|2022-03-09 22:58:30|738.74|734.26|738.74|734.26|738.74|734.26|738.74|734.26|0
1646866720000|2022-03-09 22:58:40|738.84|734.36|738.95|734.47|738.95|734.47|738.84|734.36|0
1646866740000|2022-03-09 22:59:00|738.84|734.36|739.05|734.57|739.05|734.57|738.84|734.36|0
1646866750000|2022-03-09 22:59:10|738.84|734.36|738.84|734.36|738.84|734.36|738.84|734.36|0
1646866760000|2022-03-09 22:59:20|738.74|734.26|738.74|734.26|738.74|734.26|738.74|734.26|0
1646866770000|2022-03-09 22:59:30|738.77|734.29|738.74|734.26|738.77|734.29|738.46|733.98|0
1646866780000|2022-03-09 22:59:40|738.46|733.98|738.77|734.29|738.77|734.29|738.46|733.98|0
1646866790000|2022-03-09 22:59:50|738.8|734.32|738.77|734.29|738.88|734.4|738.77|734.29|0
1646866800000|2022-03-09 23:00:00|737.51|733.03|740.6|736.12|740.6|736.12|737.51|733.03|0
1646866810000|2022-03-09 23:00:10|739.41|734.93|738.57|734.09|739.41|734.93|738.34|733.86|0
1646866820000|2022-03-09 23:00:20|738.94|734.46|738.46|733.98|739.53|735.05|738.46|733.98|0
1646866830000|2022-03-09 23:00:30|739.53|735.05|739.53|735.05|739.53|735.05|739.41|734.93|0
1646866840000|2022-03-09 23:00:40|739.29|734.81|739.05|734.57|739.29|734.81|739.05|734.57|0
1646866850000|2022-03-09 23:00:50|738.94|734.46|739.29|734.81|739.29|734.81|738.94|734.46|0
1646866860000|2022-03-09 23:01:00|739.05|734.57|740.13|735.65|740.13|735.65|739.05|734.57|0
1646866870000|2022-03-09 23:01:10|740.36|735.88|740.96|736.48|741.19|736.71|740.36|735.88|0
1646866880000|2022-03-09 23:01:20|741.08|736.6|741.79|737.31|742.51|738.03|741.08|736.6|0
1646866890000|2022-03-09 23:01:30|741.91|737.43|742.27|737.79|742.27|737.79|741.91|737.43|0
1646866900000|2022-03-09 23:01:40|742.75|738.27|743.22|738.74|743.22|738.74|742.75|738.27|0
1646866910000|2022-03-09 23:01:50|742.99|738.51|742.75|738.27|742.99|738.51|742.51|738.03|0
1646866920000|2022-03-09 23:02:00|743.46|738.98|742.99|738.51|743.46|738.98|742.99|738.51|0
1646866930000|2022-03-09 23:02:10|742.75|738.27|742.62|738.14|742.75|738.27|742.62|738.14|0
1646866940000|2022-03-09 23:02:20|742.51|738.03|742.75|738.27|742.86|738.38|742.51|738.03|0
1646866950000|2022-03-09 23:02:30|742.39|737.91|742.99|738.51|742.99|738.51|742.39|737.91|0
1646866960000|2022-03-09 23:02:40|742.86|738.38|742.75|738.27|742.86|738.38|742.75|738.27|0
1646866970000|2022-03-09 23:02:50|742.39|737.91|742.03|737.55|742.51|738.03|742.03|737.55|0
1646866980000|2022-03-09 23:03:00|742.75|738.27|742.51|738.03|742.75|738.27|742.51|738.03|0
1646866990000|2022-03-09 23:03:10|742.15|737.67|741.43|736.95|742.15|737.67|741.43|736.95|0
1646867000000|2022-03-09 23:03:20|740.48|736|740.48|736|740.72|736.24|740.48|736|0
1646867010000|2022-03-09 23:03:30|740|735.52|741.19|736.71|741.19|736.71|740|735.52|0
1646867020000|2022-03-09 23:03:40|741.32|736.84|740.6|736.12|741.32|736.84|740.6|736.12|0
1646867030000|2022-03-09 23:03:50|741.08|736.6|740.96|736.48|741.08|736.6|740.96|736.48|0
1646867040000|2022-03-09 23:04:00|741.19|736.71|741.08|736.6|741.32|736.84|741.08|736.6|0
1646867050000|2022-03-09 23:04:10|740.84|736.36|740.24|735.76|740.84|736.36|740.24|735.76|0
1646867060000|2022-03-09 23:04:20|740.48|736|740.6|736.12|740.6|736.12|740.36|735.88|0
1646867070000|2022-03-09 23:04:30|740.84|736.36|740.84|736.36|740.84|736.36|740.6|736.12|0
1646867080000|2022-03-09 23:04:40|740.96|736.48|740.84|736.36|740.96|736.48|740.84|736.36|0
1646867090000|2022-03-09 23:04:50|740.72|736.24|740.84|736.36|740.84|736.36|740.6|736.12|0
1646867100000|2022-03-09 23:05:00|741.08|736.6|741.08|736.6|741.08|736.6|741.08|736.6|0
1646867110000|2022-03-09 23:05:10|740.96|736.48|741.19|736.71|741.19|736.71|740.96|736.48|0
1646867120000|2022-03-09 23:05:20|741.43|736.95|741.67|737.19|741.67|737.19|741.43|736.95|0
1646867130000|2022-03-09 23:05:30|741.56|737.08|741.56|737.08|741.67|737.19|741.56|737.08|0
1646867140000|2022-03-09 23:05:40|741.79|737.31|742.15|737.67|742.15|737.67|741.79|737.31|0
1646867150000|2022-03-09 23:05:50|742.03|737.55|741.32|736.84|742.03|737.55|741.32|736.84|0
1646867160000|2022-03-09 23:06:00|741.56|737.08|741.19|736.71|741.56|737.08|740.96|736.48|0
1646867170000|2022-03-09 23:06:10|741.08|736.6|741.19|736.71|741.19|736.71|740.96|736.48|0
1646867180000|2022-03-09 23:06:20|740.96|736.48|741.08|736.6|741.67|737.19|740.96|736.48|0
1646867190000|2022-03-09 23:06:30|740.95|736.47|740.24|735.76|740.95|736.47|740.24|735.76|0
1646867200000|2022-03-09 23:06:40|740.36|735.88|740|735.52|740.36|735.88|740|735.52|0
1646867210000|2022-03-09 23:06:50|739.76|735.28|740.84|736.36|740.84|736.36|739.76|735.28|0
1646867220000|2022-03-09 23:07:00|741.08|736.6|741.19|736.71|741.19|736.71|741.08|736.6|0
1646867230000|2022-03-09 23:07:10|741.08|736.6|740.13|735.65|741.08|736.6|740.13|735.65|0
1646867240000|2022-03-09 23:07:20|740.36|735.88|740.6|736.12|740.84|736.36|740.36|735.88|0
1646867250000|2022-03-09 23:07:30|740.13|735.65|739.89|735.41|740.13|735.65|739.89|735.41|0
1646867260000|2022-03-09 23:07:40|740|735.52|739.89|735.41|740|735.52|739.89|735.41|0
1646867270000|2022-03-09 23:07:50|739.65|735.17|740|735.52|740.36|735.88|739.65|735.17|0
1646867280000|2022-03-09 23:08:00|740.13|735.65|739.89|735.41|740.13|735.65|739.89|735.41|0
1646867290000|2022-03-09 23:08:10|740.13|735.65|740.13|735.65|740.13|735.65|740.13|735.65|0
1646867300000|2022-03-09 23:08:20|740.48|736|740.36|735.88|740.48|736|740.13|735.65|0
1646867310000|2022-03-09 23:08:30|740.48|736|740.84|736.36|740.95|736.47|740.13|735.65|0
1646867320000|2022-03-09 23:08:40|740.6|736.12|739.89|735.41|740.6|736.12|739.89|735.41|0
1646867330000|2022-03-09 23:08:50|739.41|734.93|739.29|734.81|739.65|735.17|739.29|734.81|0
1646867340000|2022-03-09 23:09:00|739.05|734.57|739.05|734.57|739.05|734.57|739.05|734.57|0
1646867350000|2022-03-09 23:09:10|739.17|734.69|738.93|734.45|739.17|734.69|738.93|734.45|0
1646867360000|2022-03-09 23:09:20|738.57|734.09|738.57|734.09|738.57|734.09|738.46|733.98|0
1646867370000|2022-03-09 23:09:30|738.33|733.85|738.7|734.22|739.05|734.57|738.33|733.85|0
1646867380000|2022-03-09 23:09:40|738.81|734.33|738.93|734.45|738.93|734.45|738.7|734.22|0
1646867390000|2022-03-09 23:09:50|739.41|734.93|739.89|735.41|739.89|735.41|739.41|734.93|0
1646867400000|2022-03-09 23:10:00|740|735.52|740|735.52|740|735.52|740|735.52|0
1646867410000|2022-03-09 23:10:10|739.65|735.17|739.65|735.17|739.76|735.28|739.65|735.17|0
1646867420000|2022-03-09 23:10:20|739.41|734.93|737.62|733.14|739.41|734.93|737.62|733.14|0
1646867430000|2022-03-09 23:10:30|737.14|732.66|737.14|732.66|737.14|732.66|737.14|732.66|0
1646867440000|2022-03-09 23:10:40|737.27|732.79|737.14|732.66|737.62|733.14|737.14|732.66|0
1646867450000|2022-03-09 23:10:50|736.67|732.19|738.46|733.98|738.46|733.98|736.67|732.19|0
1646867460000|2022-03-09 23:11:00|738.7|734.22|739.17|734.69|739.29|734.81|738.7|734.22|0
1646867470000|2022-03-09 23:11:10|738.81|734.33|736.91|732.43|738.81|734.33|736.91|732.43|0
1646867480000|2022-03-09 23:11:20|737.14|732.66|736.32|731.84|737.27|732.79|735.95|731.47|0
1646867490000|2022-03-09 23:11:30|735.95|731.47|736.32|731.84|736.32|731.84|735.84|731.36|0
1646867500000|2022-03-09 23:11:40|736.43|731.95|736.55|732.07|736.55|732.07|736.43|731.95|0
1646867510000|2022-03-09 23:11:50|737.03|732.55|736.79|732.31|737.14|732.66|736.79|732.31|0
1646867520000|2022-03-09 23:12:00|736.91|732.43|736.43|731.95|737.03|732.55|736.43|731.95|0
1646867530000|2022-03-09 23:12:10|736.55|732.07|735.72|731.24|736.55|732.07|735.72|731.24|0
1646867540000|2022-03-09 23:12:20|735.95|731.47|735.95|731.47|736.08|731.6|735.95|731.47|0
1646867550000|2022-03-09 23:12:30|736.08|731.6|736.19|731.71|736.19|731.71|735.95|731.47|0
1646867560000|2022-03-09 23:12:40|735.95|731.47|735.95|731.47|735.95|731.47|735.95|731.47|0
1646867570000|2022-03-09 23:12:50|736.19|731.71|736.19|731.71|736.19|731.71|736.19|731.71|0
1646867580000|2022-03-09 23:13:00|736.43|731.95|736.43|731.95|736.43|731.95|736.43|731.95|0
1646867600000|2022-03-09 23:13:20|736.67|732.19|736.67|732.19|736.67|732.19|736.67|732.19|0
1646867610000|2022-03-09 23:13:30|737.14|732.66|737.74|733.26|737.74|733.26|737.14|732.66|0
1646867620000|2022-03-09 23:13:40|737.98|733.5|737.74|733.26|737.98|733.5|737.74|733.26|0
1646867630000|2022-03-09 23:13:50|737.86|733.38|737.86|733.38|737.86|733.38|737.74|733.26|0
1646867640000|2022-03-09 23:14:00|738.22|733.74|737.74|733.26|738.22|733.74|737.62|733.14|0
1646867650000|2022-03-09 23:14:10|737.86|733.38|737.74|733.26|737.86|733.38|737.74|733.26|0
1646867660000|2022-03-09 23:14:20|737.86|733.38|738.1|733.62|738.1|733.62|737.86|733.38|0
1646867670000|2022-03-09 23:14:30|738.33|733.85|738.7|734.22|738.81|734.33|738.33|733.85|0
1646867680000|2022-03-09 23:14:40|738.81|734.33|738.33|733.85|738.93|734.45|738.33|733.85|0
1646867690000|2022-03-09 23:14:50|738.81|734.33|738.81|734.33|739.05|734.57|738.57|734.09|0
1646867700000|2022-03-09 23:15:00|738.57|734.09|738.1|733.62|738.57|734.09|737.86|733.38|0
1646867710000|2022-03-09 23:15:10|738.22|733.74|738.33|733.85|738.33|733.85|738.22|733.74|0
1646867720000|2022-03-09 23:15:20|737.98|733.5|738.46|733.98|738.57|734.09|737.98|733.5|0
1646867730000|2022-03-09 23:15:30|738.7|734.22|739.05|734.57|739.05|734.57|738.46|733.98|0
1646867740000|2022-03-09 23:15:40|739.41|734.93|739.89|735.41|740|735.52|739.41|734.93|0
1646867750000|2022-03-09 23:15:50|739.76|735.28|739.76|735.28|739.76|735.28|739.76|735.28|0
1646867760000|2022-03-09 23:16:00|739.52|735.04|739.76|735.28|740|735.52|739.52|735.04|0
1646867770000|2022-03-09 23:16:10|739.52|735.04|738.7|734.22|739.52|735.04|738.7|734.22|0
1646867780000|2022-03-09 23:16:20|738.57|734.09|738.7|734.22|738.7|734.22|738.57|734.09|0
1646867790000|2022-03-09 23:16:30|738.81|734.33|739.17|734.69|739.17|734.69|738.81|734.33|0
1646867800000|2022-03-09 23:16:40|739.05|734.57|739.41|734.93|739.52|735.04|739.05|734.57|0
1646867810000|2022-03-09 23:16:50|739.76|735.28|740|735.52|740|735.52|739.76|735.28|0
1646867820000|2022-03-09 23:17:00|739.76|735.28|739.89|735.41|740|735.52|739.76|735.28|0
1646867830000|2022-03-09 23:17:10|739.76|735.28|740|735.52|740.12|735.64|739.76|735.28|0
1646867840000|2022-03-09 23:17:20|740.12|735.64|739.76|735.28|740.12|735.64|739.76|735.28|0
1646867850000|2022-03-09 23:17:30|740|735.52|740.48|736|740.48|736|740|735.52|0
1646867860000|2022-03-09 23:17:40|740.6|736.12|740.72|736.24|740.72|736.24|740.6|736.12|0
1646867870000|2022-03-09 23:17:50|740.24|735.76|740|735.52|740.24|735.76|739.89|735.41|0
1646867890000|2022-03-09 23:18:10|739.52|735.04|739.65|735.17|739.76|735.28|739.52|735.04|0
1646867900000|2022-03-09 23:18:20|739.76|735.28|740|735.52|740|735.52|739.76|735.28|0
1646867910000|2022-03-09 23:18:30|740.12|735.64|740.12|735.64|740.24|735.76|740.12|735.64|0
1646867920000|2022-03-09 23:18:40|740.24|735.76|739.89|735.41|740.24|735.76|739.89|735.41|0
1646867930000|2022-03-09 23:18:50|740|735.52|740.36|735.88|740.48|736|740|735.52|0
1646867940000|2022-03-09 23:19:00|740.72|736.24|740.36|735.88|740.72|736.24|740.36|735.88|0
1646867950000|2022-03-09 23:19:10|740.48|736|740.6|736.12|740.6|736.12|740.48|736|0
1646867960000|2022-03-09 23:19:20|740.24|735.76|740.48|736|740.71|736.23|740.24|735.76|0
1646867970000|2022-03-09 23:19:30|740.6|736.12|740.71|736.23|740.71|736.23|740.6|736.12|0
1646867980000|2022-03-09 23:19:40|740.48|736|740.95|736.47|740.95|736.47|740.48|736|0
1646867990000|2022-03-09 23:19:50|741.19|736.71|741.43|736.95|741.43|736.95|741.19|736.71|0
1646868000000|2022-03-09 23:20:00|741.19|736.71|741.55|737.07|741.67|737.19|741.19|736.71|0
1646868010000|2022-03-09 23:20:10|741.43|736.95|741.91|737.43|741.91|737.43|741.43|736.95|0
1646868020000|2022-03-09 23:20:20|742.14|737.66|742.14|737.66|742.14|737.66|742.14|737.66|0
1646868030000|2022-03-09 23:20:30|742.03|737.55|742.14|737.66|742.14|737.66|742.03|737.55|0
1646868040000|2022-03-09 23:20:40|741.91|737.43|741.91|737.43|741.91|737.43|741.67|737.19|0
1646868050000|2022-03-09 23:20:50|741.79|737.31|741.43|736.95|741.91|737.43|741.43|736.95|0
1646868060000|2022-03-09 23:21:00|741.32|736.84|740.36|735.88|741.32|736.84|740.36|735.88|0
1646868070000|2022-03-09 23:21:10|740.24|735.76|740.48|736|740.6|736.12|740.24|735.76|0
1646868080000|2022-03-09 23:21:20|740.71|736.23|740.6|736.12|740.71|736.23|740.48|736|0
1646868090000|2022-03-09 23:21:30|740.48|736|740.71|736.23|740.71|736.23|740.48|736|0
1646868100000|2022-03-09 23:21:40|740.95|736.47|740.84|736.36|740.95|736.47|740.71|736.23|0
1646868110000|2022-03-09 23:21:50|740.71|736.23|740.6|736.12|740.71|736.23|740.6|736.12|0
1646868120000|2022-03-09 23:22:00|740.71|736.23|740.48|736|740.71|736.23|740.48|736|0
1646868130000|2022-03-09 23:22:10|740.71|736.23|740.84|736.36|740.84|736.36|740.71|736.23|0
1646868140000|2022-03-09 23:22:20|741.32|736.84|741.91|737.43|741.91|737.43|741.32|736.84|0
1646868150000|2022-03-09 23:22:30|741.67|737.19|741.43|736.95|741.79|737.31|741.43|736.95|0
1646868160000|2022-03-09 23:22:40|741.67|737.19|741.67|737.19|741.91|737.43|741.67|737.19|0
1646868170000|2022-03-09 23:22:50|741.91|737.43|742.38|737.9|742.38|737.9|741.91|737.43|0
1646868180000|2022-03-09 23:23:00|742.27|737.79|742.27|737.79|742.38|737.9|742.27|737.79|0
1646868190000|2022-03-09 23:23:10|742.14|737.66|742.27|737.79|742.27|737.79|742.14|737.66|0
1646868200000|2022-03-09 23:23:20|742.86|738.38|743.34|738.86|743.34|738.86|742.86|738.38|0
1646868210000|2022-03-09 23:23:30|743.22|738.74|743.22|738.74|743.34|738.86|743.1|738.62|0
1646868220000|2022-03-09 23:23:40|743.1|738.62|743.22|738.74|743.22|738.74|742.98|738.5|0
1646868230000|2022-03-09 23:23:50|743.34|738.86|743.22|738.74|743.46|738.98|743.22|738.74|0
1646868240000|2022-03-09 23:24:00|743.34|738.86|742.86|738.38|743.34|738.86|742.86|738.38|0
1646868250000|2022-03-09 23:24:10|743.22|738.74|742.98|738.5|743.22|738.74|742.98|738.5|0
1646868260000|2022-03-09 23:24:20|742.86|738.38|743.1|738.62|743.1|738.62|742.86|738.38|0
1646868270000|2022-03-09 23:24:30|743.22|738.74|743.34|738.86|743.34|738.86|743.1|738.62|0
1646868280000|2022-03-09 23:24:40|743.1|738.62|744.05|739.57|744.05|739.57|743.1|738.62|0
1646868290000|2022-03-09 23:24:50|744.18|739.7|744.41|739.93|744.53|740.05|744.18|739.7|0
1646868300000|2022-03-09 23:25:00|744.18|739.7|743.94|739.46|744.29|739.81|743.94|739.46|0
1646868310000|2022-03-09 23:25:10|743.81|739.33|743.46|738.98|743.81|739.33|743.46|738.98|0
1646868320000|2022-03-09 23:25:20|743.81|739.33|743.57|739.09|743.81|739.33|743.57|739.09|0
1646868330000|2022-03-09 23:25:30|743.46|738.98|743.34|738.86|743.46|738.98|743.34|738.86|0
1646868340000|2022-03-09 23:25:40|743.57|739.09|743.81|739.33|743.81|739.33|743.46|738.98|0
1646868350000|2022-03-09 23:25:50|744.05|739.57|743.81|739.33|744.05|739.57|743.81|739.33|0
1646868360000|2022-03-09 23:26:00|743.94|739.46|743.94|739.46|744.29|739.81|743.94|739.46|0
1646868370000|2022-03-09 23:26:10|744.05|739.57|744.18|739.7|744.18|739.7|743.94|739.46|0
1646868380000|2022-03-09 23:26:20|744.05|739.57|744.41|739.93|744.53|740.05|744.05|739.57|0
1646868390000|2022-03-09 23:26:30|744.29|739.81|744.53|740.05|744.53|740.05|744.29|739.81|0
1646868400000|2022-03-09 23:26:40|744.18|739.7|744.53|740.05|744.53|740.05|744.18|739.7|0
1646868410000|2022-03-09 23:26:50|744.18|739.7|743.7|739.22|744.18|739.7|743.7|739.22|0
1646868420000|2022-03-09 23:27:00|743.57|739.09|743.81|739.33|743.81|739.33|743.57|739.09|0
1646868440000|2022-03-09 23:27:20|744.05|739.57|744.05|739.57|744.05|739.57|743.94|739.46|0
1646868450000|2022-03-09 23:27:30|744.29|739.81|744.53|740.05|744.53|740.05|744.29|739.81|0
1646868460000|2022-03-09 23:27:40|744.29|739.81|744.41|739.93|744.77|740.29|744.29|739.81|0
1646868470000|2022-03-09 23:27:50|744.29|739.81|743.81|739.33|744.29|739.81|743.81|739.33|0
1646868480000|2022-03-09 23:28:00|743.7|739.22|743.81|739.33|743.81|739.33|743.57|739.09|0
1646868490000|2022-03-09 23:28:10|743.7|739.22|744.05|739.57|744.05|739.57|743.57|739.09|0
1646868500000|2022-03-09 23:28:20|743.57|739.09|743.57|739.09|743.57|739.09|743.22|738.74|0
1646868510000|2022-03-09 23:28:30|743.1|738.62|742.86|738.38|743.22|738.74|742.86|738.38|0
1646868520000|2022-03-09 23:28:40|742.62|738.14|742.62|738.14|742.62|738.14|742.62|738.14|0
1646868530000|2022-03-09 23:28:50|742.74|738.26|742.74|738.26|742.86|738.38|742.74|738.26|0
1646868540000|2022-03-09 23:29:00|742.86|738.38|742.62|738.14|742.86|738.38|742.62|738.14|0
1646868550000|2022-03-09 23:29:10|742.74|738.26|742.74|738.26|742.74|738.26|742.74|738.26|0
1646868560000|2022-03-09 23:29:20|742.86|738.38|743.1|738.62|743.1|738.62|742.86|738.38|0
1646868570000|2022-03-09 23:29:30|742.86|738.38|742.62|738.14|742.86|738.38|742.38|737.9|0
1646868580000|2022-03-09 23:29:40|742.51|738.03|743.1|738.62|743.1|738.62|742.51|738.03|0
1646868590000|2022-03-09 23:29:50|742.98|738.5|742.98|738.5|742.98|738.5|742.86|738.38|0
1646868600000|2022-03-09 23:30:00|742.62|738.14|742.38|737.9|742.62|738.14|742.38|737.9|0
1646868610000|2022-03-09 23:30:10|742.62|738.14|742.62|738.14|742.62|738.14|742.62|738.14|0
1646868620000|2022-03-09 23:30:20|742.51|738.03|742.38|737.9|742.51|738.03|742.38|737.9|0
1646868630000|2022-03-09 23:30:30|742.27|737.79|742.14|737.66|742.27|737.79|742.14|737.66|0
1646868640000|2022-03-09 23:30:40|742.27|737.79|742.14|737.66|742.27|737.79|742.14|737.66|0
1646868650000|2022-03-09 23:30:50|741.91|737.43|742.14|737.66|742.14|737.66|741.91|737.43|0
1646868660000|2022-03-09 23:31:00|742.03|737.55|742.14|737.66|742.14|737.66|742.03|737.55|0
1646868670000|2022-03-09 23:31:10|742.38|737.9|742.14|737.66|742.51|738.03|742.14|737.66|0
1646868680000|2022-03-09 23:31:20|742.38|737.9|742.27|737.79|742.38|737.9|742.27|737.79|0
1646868690000|2022-03-09 23:31:30|742.03|737.55|742.14|737.66|742.27|737.79|742.03|737.55|0
1646868700000|2022-03-09 23:31:40|742.27|737.79|742.14|737.66|742.27|737.79|742.14|737.66|0
1646868710000|2022-03-09 23:31:50|742.51|738.03|742.27|737.79|742.51|738.03|742.27|737.79|0
1646868720000|2022-03-09 23:32:00|742.38|737.9|742.62|738.14|742.62|738.14|742.38|737.9|0
1646868730000|2022-03-09 23:32:10|742.51|738.03|741.9|737.42|742.51|738.03|741.9|737.42|0
1646868740000|2022-03-09 23:32:20|742.14|737.66|742.03|737.55|742.14|737.66|742.03|737.55|0
1646868750000|2022-03-09 23:32:30|742.14|737.66|741.9|737.42|742.14|737.66|741.9|737.42|0
1646868760000|2022-03-09 23:32:40|741.79|737.31|742.03|737.55|742.03|737.55|741.79|737.31|0
1646868770000|2022-03-09 23:32:50|742.14|737.66|741.9|737.42|742.38|737.9|741.9|737.42|0
1646868780000|2022-03-09 23:33:00|742.14|737.66|742.14|737.66|742.14|737.66|742.14|737.66|0
1646868790000|2022-03-09 23:33:10|742.03|737.55|742.27|737.79|742.27|737.79|741.9|737.42|0
1646868800000|2022-03-09 23:33:20|742.14|737.66|742.14|737.66|742.14|737.66|741.79|737.31|0
1646868810000|2022-03-09 23:33:30|742.03|737.55|742.03|737.55|742.03|737.55|741.9|737.42|0
1646868820000|2022-03-09 23:33:40|742.14|737.66|742.14|737.66|742.14|737.66|742.14|737.66|0
1646868830000|2022-03-09 23:33:50|742.03|737.55|742.14|737.66|742.14|737.66|741.9|737.42|0
1646868840000|2022-03-09 23:34:00|742.03|737.55|742.14|737.66|742.14|737.66|742.03|737.55|0
1646868850000|2022-03-09 23:34:10|742.03|737.55|742.03|737.55|742.03|737.55|742.03|737.55|0
1646868860000|2022-03-09 23:34:20|742.14|737.66|742.14|737.66|742.14|737.66|742.14|737.66|0
1646868870000|2022-03-09 23:34:30|742.03|737.55|742.03|737.55|742.03|737.55|741.9|737.42|0
1646868880000|2022-03-09 23:34:40|742.27|737.79|742.27|737.79|742.27|737.79|742.14|737.66|0
1646868890000|2022-03-09 23:34:50|742.14|737.66|742.14|737.66|742.14|737.66|742.14|737.66|0
1646868930000|2022-03-09 23:35:30|742.27|737.79|742.27|737.79|742.27|737.79|742.27|737.79|0
1646868940000|2022-03-09 23:35:40|742.14|737.66|742.62|738.14|742.62|738.14|742.14|737.66|0
1646868950000|2022-03-09 23:35:50|742.86|738.38|742.86|738.38|742.86|738.38|742.86|738.38|0
1646868960000|2022-03-09 23:36:00|742.74|738.26|743.1|738.62|743.1|738.62|742.74|738.26|0
1646868970000|2022-03-09 23:36:10|743.57|739.09|743.94|739.46|743.94|739.46|743.57|739.09|0
1646868980000|2022-03-09 23:36:20|744.05|739.57|744.05|739.57|744.05|739.57|744.05|739.57|0
1646868990000|2022-03-09 23:36:30|743.57|739.09|743.46|738.98|743.57|739.09|743.46|738.98|0
1646869000000|2022-03-09 23:36:40|743.57|739.09|743.57|739.09|743.7|739.22|743.57|739.09|0
1646869010000|2022-03-09 23:36:50|743.33|738.85|743.46|738.98|743.46|738.98|743.33|738.85|0
1646869020000|2022-03-09 23:37:00|743.33|738.85|743.81|739.33|743.81|739.33|743.33|738.85|0
1646869030000|2022-03-09 23:37:10|743.94|739.46|744.05|739.57|744.17|739.69|743.94|739.46|0
1646869040000|2022-03-09 23:37:20|744.17|739.69|744.17|739.69|744.17|739.69|744.05|739.57|0
1646869050000|2022-03-09 23:37:30|744.05|739.57|743.57|739.09|744.05|739.57|743.57|739.09|0
1646869060000|2022-03-09 23:37:40|743.81|739.33|743.7|739.22|743.81|739.33|743.57|739.09|0
1646869070000|2022-03-09 23:37:50|743.46|738.98|742.98|738.5|743.57|739.09|742.98|738.5|0
1646869080000|2022-03-09 23:38:00|742.86|738.38|742.86|738.38|742.98|738.5|742.86|738.38|0
1646869090000|2022-03-09 23:38:10|743.22|738.74|743.33|738.85|743.33|738.85|743.1|738.62|0
1646869100000|2022-03-09 23:38:20|743.1|738.62|743.1|738.62|743.1|738.62|743.1|738.62|0
1646869110000|2022-03-09 23:38:30|742.86|738.38|742.86|738.38|742.86|738.38|742.86|738.38|0
1646869120000|2022-03-09 23:38:40|742.74|738.26|742.86|738.38|742.86|738.38|742.74|738.26|0
1646869130000|2022-03-09 23:38:50|742.5|738.02|741.55|737.07|742.5|738.02|741.55|737.07|0
1646869140000|2022-03-09 23:39:00|741.67|737.19|741.67|737.19|741.67|737.19|741.43|736.95|0
1646869150000|2022-03-09 23:39:10|741.55|737.07|742.38|737.9|742.38|737.9|741.55|737.07|0
1646869160000|2022-03-09 23:39:20|742.5|738.02|742.27|737.79|742.5|738.02|742.27|737.79|0
1646869170000|2022-03-09 23:39:30|742.38|737.9|742.62|738.14|742.62|738.14|742.38|737.9|0
1646869180000|2022-03-09 23:39:40|742.5|738.02|742.74|738.26|742.74|738.26|742.5|738.02|0
1646869200000|2022-03-09 23:40:00|742.86|738.38|742.86|738.38|742.86|738.38|742.86|738.38|0
1646869210000|2022-03-09 23:40:10|742.74|738.26|742.74|738.26|742.74|738.26|742.74|738.26|0
1646869220000|2022-03-09 23:40:20|742.5|738.02|742.62|738.14|742.86|738.38|742.5|738.02|0
1646869230000|2022-03-09 23:40:30|742.74|738.26|742.74|738.26|742.74|738.26|742.62|738.14|0
1646869240000|2022-03-09 23:40:40|742.62|738.14|742.62|738.14|742.62|738.14|742.62|738.14|0
1646869250000|2022-03-09 23:40:50|742.38|737.9|742.27|737.79|742.38|737.9|742.27|737.79|0
1646869260000|2022-03-09 23:41:00|742.14|737.66|742.38|737.9|742.38|737.9|742.14|737.66|0
1646869270000|2022-03-09 23:41:10|742.62|738.14|742.62|738.14|742.62|738.14|742.62|738.14|0
1646869290000|2022-03-09 23:41:30|742.38|737.9|742.38|737.9|742.38|737.9|742.38|737.9|0
1646869310000|2022-03-09 23:41:50|742.62|738.14|742.38|737.9|742.62|738.14|742.27|737.79|0
1646869320000|2022-03-09 23:42:00|742.86|738.38|742.86|738.38|742.86|738.38|742.86|738.38|0
1646869340000|2022-03-09 23:42:20|743.1|738.62|743.33|738.85|743.33|738.85|743.1|738.62|0
1646869350000|2022-03-09 23:42:30|743.46|738.98|743.57|739.09|743.57|739.09|743.33|738.85|0
1646869360000|2022-03-09 23:42:40|743.33|738.85|743.1|738.62|743.33|738.85|743.1|738.62|0
1646869370000|2022-03-09 23:42:50|743.22|738.74|743.1|738.62|743.22|738.74|743.1|738.62|0
1646869380000|2022-03-09 23:43:00|742.86|738.38|742.62|738.14|742.86|738.38|742.62|738.14|0
1646869400000|2022-03-09 23:43:20|742.74|738.26|742.86|738.38|742.86|738.38|742.74|738.26|0
1646869410000|2022-03-09 23:43:30|742.62|738.14|742.86|738.38|742.86|738.38|742.62|738.14|0
1646869420000|2022-03-09 23:43:40|742.74|738.26|742.62|738.14|742.74|738.26|742.62|738.14|0
1646869430000|2022-03-09 23:43:50|742.5|738.02|742.74|738.26|742.74|738.26|742.38|737.9|0
1646869440000|2022-03-09 23:44:00|742.62|738.14|742.62|738.14|742.62|738.14|742.62|738.14|0
1646869450000|2022-03-09 23:44:10|742.86|738.38|742.62|738.14|742.86|738.38|742.62|738.14|0
1646869460000|2022-03-09 23:44:20|742.38|737.9|742.38|737.9|742.38|737.9|742.38|737.9|0
1646869470000|2022-03-09 23:44:30|742.14|737.66|742.38|737.9|742.38|737.9|742.14|737.66|0
1646869480000|2022-03-09 23:44:40|742.27|737.79|742.14|737.66|742.27|737.79|742.14|737.66|0
1646869490000|2022-03-09 23:44:50|743.1|738.62|743.33|738.85|743.33|738.85|743.1|738.62|0
1646869500000|2022-03-09 23:45:00|743.22|738.74|743.33|738.85|743.46|738.98|743.22|738.74|0
1646869510000|2022-03-09 23:45:10|743.1|738.62|742.38|737.9|743.1|738.62|742.38|737.9|0
1646869520000|2022-03-09 23:45:20|742.27|737.79|742.14|737.66|742.27|737.79|742.14|737.66|0
1646869530000|2022-03-09 23:45:30|741.9|737.42|742.14|737.66|742.14|737.66|741.9|737.42|0
1646869540000|2022-03-09 23:45:40|742.38|737.9|742.27|737.79|742.38|737.9|742.27|737.79|0
1646869550000|2022-03-09 23:45:50|742.14|737.66|742.38|737.9|742.38|737.9|742.14|737.66|0
1646869560000|2022-03-09 23:46:00|742.62|738.14|742.38|737.9|742.62|738.14|742.38|737.9|0
1646869570000|2022-03-09 23:46:10|742.62|738.14|742.38|737.9|742.62|738.14|742.38|737.9|0
1646869580000|2022-03-09 23:46:20|742.5|738.02|742.5|738.02|742.62|738.14|742.38|737.9|0
1646869590000|2022-03-09 23:46:30|742.62|738.14|742.5|738.02|742.62|738.14|742.5|738.02|0
1646869600000|2022-03-09 23:46:40|742.38|737.9|742.62|738.14|742.62|738.14|742.38|737.9|0
1646869610000|2022-03-09 23:46:50|742.5|738.02|742.5|738.02|742.5|738.02|742.5|738.02|0
1646869620000|2022-03-09 23:47:00|742.14|737.66|742.27|737.79|742.38|737.9|742.14|737.66|0
1646869630000|2022-03-09 23:47:10|742.38|737.9|742.27|737.79|742.38|737.9|742.27|737.79|0
1646869640000|2022-03-09 23:47:20|742.38|737.9|742.38|737.9|742.38|737.9|742.38|737.9|0
1646869650000|2022-03-09 23:47:30|742.27|737.79|742.38|737.9|742.38|737.9|742.14|737.66|0
1646869660000|2022-03-09 23:47:40|742.62|738.14|743.09|738.61|743.09|738.61|742.62|738.14|0
1646869670000|2022-03-09 23:47:50|743.33|738.85|743.33|738.85|743.57|739.09|743.33|738.85|0
1646869680000|2022-03-09 23:48:00|743.09|738.61|742.98|738.5|743.09|738.61|742.86|738.38|0
1646869690000|2022-03-09 23:48:10|742.86|738.38|742.86|738.38|742.86|738.38|742.86|738.38|0
1646869700000|2022-03-09 23:48:20|742.62|738.14|743.09|738.61|743.09|738.61|742.62|738.14|0
1646869710000|2022-03-09 23:48:30|743.22|738.74|743.09|738.61|743.22|738.74|743.09|738.61|0
1646869720000|2022-03-09 23:48:40|743.22|738.74|743.22|738.74|743.22|738.74|743.22|738.74|0
1646869730000|2022-03-09 23:48:50|743.33|738.85|743.09|738.61|743.33|738.85|743.09|738.61|0
1646869740000|2022-03-09 23:49:00|742.86|738.38|742.86|738.38|742.86|738.38|742.74|738.26|0
1646869750000|2022-03-09 23:49:10|742.74|738.26|743.09|738.61|743.09|738.61|742.74|738.26|0
1646869760000|2022-03-09 23:49:20|742.86|738.38|743.09|738.61|743.09|738.61|742.86|738.38|0
1646869770000|2022-03-09 23:49:30|742.86|738.38|742.86|738.38|742.86|738.38|742.86|738.38|0
1646869780000|2022-03-09 23:49:40|743.33|738.85|743.09|738.61|743.33|738.85|743.09|738.61|0
1646869790000|2022-03-09 23:49:50|743.22|738.74|743.22|738.74|743.22|738.74|743.22|738.74|0
1646869800000|2022-03-09 23:50:00|743.33|738.85|743.33|738.85|743.57|739.09|743.33|738.85|0
1646869810000|2022-03-09 23:50:10|743.57|739.09|743.57|739.09|743.57|739.09|743.46|738.98|0
1646869820000|2022-03-09 23:50:20|743.81|739.33|743.81|739.33|743.81|739.33|743.81|739.33|0
1646869830000|2022-03-09 23:50:30|743.7|739.22|743.81|739.33|743.81|739.33|743.7|739.22|0
1646869840000|2022-03-09 23:50:40|744.05|739.57|744.05|739.57|744.05|739.57|744.05|739.57|0
1646869850000|2022-03-09 23:50:50|743.93|739.45|744.05|739.57|744.05|739.57|743.93|739.45|0
1646869860000|2022-03-09 23:51:00|744.17|739.69|744.29|739.81|744.29|739.81|744.17|739.69|0
1646869880000|2022-03-09 23:51:20|744.17|739.69|744.29|739.81|744.41|739.93|744.17|739.69|0
1646869890000|2022-03-09 23:51:30|744.41|739.93|744.29|739.81|744.41|739.93|744.29|739.81|0
1646869900000|2022-03-09 23:51:40|744.41|739.93|744.53|740.05|744.53|740.05|744.41|739.93|0
1646869910000|2022-03-09 23:51:50|744.76|740.28|744.76|740.28|744.76|740.28|744.76|740.28|0
1646869920000|2022-03-09 23:52:00|744.53|740.05|744.41|739.93|744.53|740.05|744.41|739.93|0
1646869930000|2022-03-09 23:52:10|744.29|739.81|744.17|739.69|744.29|739.81|744.05|739.57|0
1646869940000|2022-03-09 23:52:20|743.93|739.45|743.81|739.33|743.93|739.45|743.57|739.09|0
1646869950000|2022-03-09 23:52:30|744.41|739.93|744.52|740.04|744.52|740.04|744.41|739.93|0
1646869960000|2022-03-09 23:52:40|744.65|740.17|744.89|740.41|744.89|740.41|744.65|740.17|0
1646869970000|2022-03-09 23:52:50|744.76|740.28|744.41|739.93|744.76|740.28|744.41|739.93|0
1646869980000|2022-03-09 23:53:00|744.52|740.04|744.52|740.04|744.52|740.04|744.41|739.93|0
1646869990000|2022-03-09 23:53:10|744.41|739.93|744.29|739.81|744.76|740.28|744.29|739.81|0
1646870000000|2022-03-09 23:53:20|744.05|739.57|744.29|739.81|744.52|740.04|744.05|739.57|0
1646870010000|2022-03-09 23:53:30|744.05|739.57|744.05|739.57|744.05|739.57|744.05|739.57|0
1646870020000|2022-03-09 23:53:40|744.17|739.69|743.81|739.33|744.17|739.69|743.81|739.33|0
1646870050000|2022-03-09 23:54:10|743.57|739.09|742.86|738.38|743.57|739.09|742.86|738.38|0
1646870060000|2022-03-09 23:54:20|742.14|737.66|742.14|737.66|742.26|737.78|742.03|737.55|0
1646870070000|2022-03-09 23:54:30|742.38|737.9|742.86|738.38|742.86|738.38|742.38|737.9|0
1646870080000|2022-03-09 23:54:40|742.74|738.26|742.38|737.9|742.74|738.26|742.38|737.9|0
1646870090000|2022-03-09 23:54:50|742.14|737.66|742.14|737.66|742.14|737.66|742.14|737.66|0
1646870100000|2022-03-09 23:55:00|741.9|737.42|741.66|737.18|742.14|737.66|741.66|737.18|0
1646870110000|2022-03-09 23:55:10|741.79|737.31|741.9|737.42|741.9|737.42|741.66|737.18|0
1646870120000|2022-03-09 23:55:20|741.79|737.31|741.31|736.83|741.79|737.31|741.31|736.83|0
1646870130000|2022-03-09 23:55:30|741.43|736.95|741.43|736.95|741.43|736.95|741.19|736.71|0
1646870140000|2022-03-09 23:55:40|741.31|736.83|741.19|736.71|741.31|736.83|741.19|736.71|0
1646870150000|2022-03-09 23:55:50|741.43|736.95|740.95|736.47|741.43|736.95|740.95|736.47|0
1646870160000|2022-03-09 23:56:00|741.07|736.59|740.95|736.47|741.07|736.59|740.95|736.47|0
1646870170000|2022-03-09 23:56:10|741.19|736.71|740.95|736.47|741.19|736.71|740.95|736.47|0
1646870180000|2022-03-09 23:56:20|740.71|736.23|740.6|736.12|740.71|736.23|740.6|736.12|0
1646870190000|2022-03-09 23:56:30|740.95|736.47|741.31|736.83|741.31|736.83|740.95|736.47|0
1646870200000|2022-03-09 23:56:40|741.19|736.71|740.83|736.35|741.19|736.71|740.83|736.35|0
1646870210000|2022-03-09 23:56:50|741.31|736.83|741.31|736.83|741.42|736.94|741.31|736.83|0
1646870220000|2022-03-09 23:57:00|741.42|736.94|741.42|736.94|741.42|736.94|741.42|736.94|0
1646870230000|2022-03-09 23:57:10|741.31|736.83|741.31|736.83|741.42|736.94|741.31|736.83|0
1646870240000|2022-03-09 23:57:20|741.42|736.94|741.19|736.71|741.42|736.94|741.19|736.71|0
1646870250000|2022-03-09 23:57:30|740.95|736.47|741.07|736.59|741.19|736.71|740.95|736.47|0
1646870260000|2022-03-09 23:57:40|740.95|736.47|741.07|736.59|741.07|736.59|740.95|736.47|0
1646870270000|2022-03-09 23:57:50|740.95|736.47|740.71|736.23|740.95|736.47|740.71|736.23|0
1646870280000|2022-03-09 23:58:00|740.95|736.47|741.19|736.71|741.19|736.71|740.95|736.47|0
1646870290000|2022-03-09 23:58:10|741.31|736.83|741.07|736.59|741.42|736.94|741.07|736.59|0
1646870300000|2022-03-09 23:58:20|740.95|736.47|741.07|736.59|741.07|736.59|740.95|736.47|0
1646870310000|2022-03-09 23:58:30|740.95|736.47|740.95|736.47|741.07|736.59|740.95|736.47|0
1646870320000|2022-03-09 23:58:40|741.19|736.71|741.31|736.83|741.31|736.83|741.19|736.71|0
1646870330000|2022-03-09 23:58:50|741.19|736.71|741.42|736.94|741.42|736.94|741.07|736.59|0
1646870340000|2022-03-09 23:59:00|741.19|736.71|740.95|736.47|741.19|736.71|740.95|736.47|0
1646870350000|2022-03-09 23:59:10|741.19|736.71|740.95|736.47|741.19|736.71|740.95|736.47|0
1646870360000|2022-03-09 23:59:20|741.31|736.83|741.19|736.71|741.31|736.83|741.19|736.71|0
1646870370000|2022-03-09 23:59:30|741.31|736.83|741.31|736.83|741.31|736.83|741.19|736.71|0
1646870380000|2022-03-09 23:59:40|741.42|736.94|741.42|736.94|741.42|736.94|741.42|736.94|0
1646870390000|2022-03-09 23:59:50|740.83|736.35|740.71|736.23|740.95|736.47|740.71|736.23|0
1646870400000|2022-03-10 00:00:00|740.23|735.75|739.76|735.28|740.23|735.75|739.76|735.28|0
1646870410000|2022-03-10 00:00:10|738.57|734.09|739.52|735.04|739.99|735.51|738.57|734.09|0
1646870420000|2022-03-10 00:00:20|739.76|735.28|740.23|735.75|740.23|735.75|739.76|735.28|0
1646870430000|2022-03-10 00:00:30|740.47|735.99|740.12|735.64|740.47|735.99|740.12|735.64|0
1646870440000|2022-03-10 00:00:40|740.36|735.88|739.64|735.16|740.36|735.88|739.64|735.16|0
1646870450000|2022-03-10 00:00:50|739.76|735.28|739.76|735.28|739.99|735.51|739.4|734.92|0
1646870460000|2022-03-10 00:01:00|739.99|735.51|741.07|736.59|741.07|736.59|739.99|735.51|0
1646870470000|2022-03-10 00:01:10|741.66|737.18|742.38|737.9|742.38|737.9|741.66|737.18|0
1646870480000|2022-03-10 00:01:20|742.62|738.14|742.26|737.78|742.62|738.14|742.26|737.78|0
1646870490000|2022-03-10 00:01:30|742.38|737.9|742.85|738.37|742.85|738.37|742.26|737.78|0
1646870500000|2022-03-10 00:01:40|742.74|738.26|743.09|738.61|743.09|738.61|742.74|738.26|0
1646870510000|2022-03-10 00:01:50|742.85|738.37|743.09|738.61|743.09|738.61|742.85|738.37|0
1646870520000|2022-03-10 00:02:00|743.81|739.33|743.93|739.45|744.05|739.57|743.81|739.33|0
1646870530000|2022-03-10 00:02:10|743.81|739.33|743.93|739.45|743.93|739.45|743.81|739.33|0
1646870540000|2022-03-10 00:02:20|744.05|739.57|743.81|739.33|744.05|739.57|743.81|739.33|0
1646870550000|2022-03-10 00:02:30|743.69|739.21|742.62|738.14|743.69|739.21|742.62|738.14|0
1646870560000|2022-03-10 00:02:40|742.5|738.02|742.02|737.54|742.5|738.02|741.79|737.31|0
1646870570000|2022-03-10 00:02:50|741.79|737.31|741.9|737.42|741.9|737.42|741.79|737.31|0
1646870580000|2022-03-10 00:03:00|742.02|737.54|741.66|737.18|742.14|737.66|741.66|737.18|0
1646870590000|2022-03-10 00:03:10|741.42|736.94|741.42|736.94|741.42|736.94|741.42|736.94|0
1646870600000|2022-03-10 00:03:20|741.55|737.07|740.95|736.47|741.55|737.07|740.95|736.47|0
1646870610000|2022-03-10 00:03:30|741.19|736.71|741.42|736.94|741.42|736.94|741.19|736.71|0
1646870620000|2022-03-10 00:03:40|741.55|737.07|742.38|737.9|742.38|737.9|741.55|737.07|0
1646870630000|2022-03-10 00:03:50|742.5|738.02|742.62|738.14|742.85|738.37|742.5|738.02|0
1646870640000|2022-03-10 00:04:00|742.5|738.02|742.62|738.14|742.98|738.5|742.5|738.02|0
1646870650000|2022-03-10 00:04:10|742.38|737.9|742.38|737.9|742.62|738.14|742.38|737.9|0
1646870660000|2022-03-10 00:04:20|742.02|737.54|742.14|737.66|742.14|737.66|741.66|737.18|0
1646870670000|2022-03-10 00:04:30|742.38|737.9|742.14|737.66|742.38|737.9|742.14|737.66|0
1646870680000|2022-03-10 00:04:40|741.9|737.42|741.9|737.42|741.9|737.42|741.79|737.31|0
1646870690000|2022-03-10 00:04:50|742.02|737.54|742.26|737.78|742.26|737.78|741.9|737.42|0
1646870700000|2022-03-10 00:05:00|742.14|737.66|742.26|737.78|742.26|737.78|741.9|737.42|0
1646870710000|2022-03-10 00:05:10|742.14|737.66|742.62|738.14|742.74|738.26|742.14|737.66|0
1646870720000|2022-03-10 00:05:20|742.85|738.37|743.09|738.61|743.09|738.61|742.85|738.37|0
1646870730000|2022-03-10 00:05:30|743.33|738.85|742.85|738.37|743.33|738.85|742.85|738.37|0
1646870740000|2022-03-10 00:05:40|742.98|738.5|742.98|738.5|742.98|738.5|742.85|738.37|0
1646870750000|2022-03-10 00:05:50|743.22|738.74|743.22|738.74|743.33|738.85|743.22|738.74|0
1646870760000|2022-03-10 00:06:00|744.05|739.57|743.81|739.33|744.05|739.57|743.69|739.21|0
1646870770000|2022-03-10 00:06:10|743.93|739.45|744.41|739.93|744.52|740.04|743.93|739.45|0
1646870780000|2022-03-10 00:06:20|744.28|739.8|744.05|739.57|744.28|739.8|743.57|739.09|0
1646870790000|2022-03-10 00:06:30|744.28|739.8|744.17|739.69|744.28|739.8|744.05|739.57|0
1646870800000|2022-03-10 00:06:40|744.05|739.57|744.41|739.93|744.52|740.04|744.05|739.57|0
1646870810000|2022-03-10 00:06:50|743.81|739.33|743.69|739.21|743.81|739.33|743.57|739.09|0
1646870820000|2022-03-10 00:07:00|743.33|738.85|743.57|739.09|743.57|739.09|743.33|738.85|0
1646870830000|2022-03-10 00:07:10|743.69|739.21|743.57|739.09|743.81|739.33|743.57|739.09|0
1646870840000|2022-03-10 00:07:20|743.81|739.33|743.57|739.09|743.81|739.33|743.57|739.09|0
1646870850000|2022-03-10 00:07:30|743.33|738.85|743.33|738.85|743.33|738.85|743.33|738.85|0
1646870860000|2022-03-10 00:07:40|743.57|739.09|742.85|738.37|743.57|739.09|742.85|738.37|0
1646870870000|2022-03-10 00:07:50|742.62|738.14|742.74|738.26|742.85|738.37|742.62|738.14|0
1646870880000|2022-03-10 00:08:00|742.85|738.37|742.85|738.37|743.09|738.61|742.85|738.37|0
1646870890000|2022-03-10 00:08:10|742.98|738.5|742.74|738.26|742.98|738.5|742.74|738.26|0
1646870900000|2022-03-10 00:08:20|742.62|738.14|742.85|738.37|742.85|738.37|742.62|738.14|0
1646870910000|2022-03-10 00:08:30|742.26|737.78|742.38|737.9|742.38|737.9|742.26|737.78|0
1646870920000|2022-03-10 00:08:40|742.62|738.14|743.09|738.61|743.33|738.85|742.62|738.14|0
1646870930000|2022-03-10 00:08:50|742.74|738.26|742.62|738.14|742.74|738.26|742.62|738.14|0
1646870940000|2022-03-10 00:09:00|743.09|738.61|745|740.52|745|740.52|743.09|738.61|0
1646870950000|2022-03-10 00:09:10|744.76|740.28|744.05|739.57|744.76|740.28|743.81|739.33|0
1646870960000|2022-03-10 00:09:20|743.57|739.09|743.93|739.45|743.93|739.45|743.57|739.09|0
1646870970000|2022-03-10 00:09:30|743.33|738.85|742.98|738.5|743.57|739.09|742.98|738.5|0
1646870980000|2022-03-10 00:09:40|742.85|738.37|742.85|738.37|742.85|738.37|742.74|738.26|0
1646870990000|2022-03-10 00:09:50|742.98|738.5|743.33|738.85|743.33|738.85|742.85|738.37|0
1646871000000|2022-03-10 00:10:00|743.09|738.61|743.33|738.85|743.33|738.85|743.09|738.61|0
1646871010000|2022-03-10 00:10:10|743.09|738.61|743.09|738.61|743.22|738.74|743.09|738.61|0
1646871020000|2022-03-10 00:10:20|743.22|738.74|742.61|738.13|743.22|738.74|742.61|738.13|0
1646871030000|2022-03-10 00:10:30|742.38|737.9|742.14|737.66|742.38|737.9|742.14|737.66|0
1646871040000|2022-03-10 00:10:40|742.26|737.78|742.26|737.78|742.26|737.78|742.14|737.66|0
1646871050000|2022-03-10 00:10:50|742.02|737.54|742.38|737.9|742.38|737.9|742.02|737.54|0
1646871060000|2022-03-10 00:11:00|743.09|738.61|743.09|738.61|743.33|738.85|743.09|738.61|0
1646871080000|2022-03-10 00:11:20|742.98|738.5|742.5|738.02|742.98|738.5|742.5|738.02|0
1646871090000|2022-03-10 00:11:30|742.85|738.37|742.61|738.13|742.85|738.37|742.61|738.13|0
1646871100000|2022-03-10 00:11:40|742.85|738.37|743.22|738.74|743.22|738.74|742.74|738.26|0
1646871110000|2022-03-10 00:11:50|743.33|738.85|743.57|739.09|743.57|739.09|743.33|738.85|0
1646871120000|2022-03-10 00:12:00|743.33|738.85|743.69|739.21|743.81|739.33|743.33|738.85|0
1646871130000|2022-03-10 00:12:10|743.81|739.33|743.81|739.33|744.28|739.8|743.57|739.09|0
1646871140000|2022-03-10 00:12:20|743.33|738.85|743.33|738.85|743.57|739.09|743.33|738.85|0
1646871150000|2022-03-10 00:12:30|743.09|738.61|743.57|739.09|743.57|739.09|743.09|738.61|0
1646871160000|2022-03-10 00:12:40|743.69|739.21|743.57|739.09|743.69|739.21|743.33|738.85|0
1646871170000|2022-03-10 00:12:50|743.69|739.21|743.45|738.97|743.69|739.21|743.45|738.97|0
1646871180000|2022-03-10 00:13:00|743.81|739.33|743.93|739.45|744.05|739.57|743.81|739.33|0
1646871190000|2022-03-10 00:13:10|744.17|739.69|744.17|739.69|744.17|739.69|744.05|739.57|0
1646871200000|2022-03-10 00:13:20|744.05|739.57|743.81|739.33|744.05|739.57|743.81|739.33|0
1646871210000|2022-03-10 00:13:30|743.57|739.09|743.57|739.09|743.69|739.21|743.57|739.09|0
1646871220000|2022-03-10 00:13:40|743.33|738.85|743.45|738.97|743.45|738.97|743.33|738.85|0
1646871230000|2022-03-10 00:13:50|743.33|738.85|743.57|739.09|743.57|739.09|743.33|738.85|0
1646871240000|2022-03-10 00:14:00|743.69|739.21|743.81|739.33|743.81|739.33|743.69|739.21|0
1646871250000|2022-03-10 00:14:10|743.69|739.21|743.57|739.09|743.69|739.21|743.57|739.09|0
1646871260000|2022-03-10 00:14:20|743.81|739.33|743.81|739.33|743.81|739.33|743.81|739.33|0
1646871270000|2022-03-10 00:14:30|743.93|739.45|743.93|739.45|743.93|739.45|743.93|739.45|0
1646871280000|2022-03-10 00:14:40|743.81|739.33|744.17|739.69|744.28|739.8|743.81|739.33|0
1646871290000|2022-03-10 00:14:50|744.28|739.8|744.28|739.8|744.28|739.8|744.05|739.57|0
1646871300000|2022-03-10 00:15:00|744.52|740.04|744.52|740.04|744.76|740.28|744.41|739.93|0
1646871310000|2022-03-10 00:15:10|744.76|740.28|744.76|740.28|744.76|740.28|744.65|740.17|0
1646871320000|2022-03-10 00:15:20|744.52|740.04|744.65|740.17|744.76|740.28|744.52|740.04|0
1646871330000|2022-03-10 00:15:30|744.76|740.28|744.28|739.8|744.76|740.28|744.04|739.56|0
1646871340000|2022-03-10 00:15:40|744.41|739.93|744.04|739.56|744.41|739.93|744.04|739.56|0
1646871350000|2022-03-10 00:15:50|744.28|739.8|744.52|740.04|744.52|740.04|744.28|739.8|0
1646871360000|2022-03-10 00:16:00|744.41|739.93|745.24|740.76|745.24|740.76|744.28|739.8|0
1646871370000|2022-03-10 00:16:10|745|740.52|745.6|741.12|745.71|741.23|745|740.52|0
1646871380000|2022-03-10 00:16:20|745.95|741.47|745.71|741.23|746.19|741.71|745.71|741.23|0
1646871390000|2022-03-10 00:16:30|745.84|741.36|745.84|741.36|745.95|741.47|745.84|741.36|0
1646871400000|2022-03-10 00:16:40|745.71|741.23|745.71|741.23|745.71|741.23|745.48|741|0
1646871410000|2022-03-10 00:16:50|745.48|741|745.36|740.88|745.48|741|745.36|740.88|0
1646871420000|2022-03-10 00:17:00|745.71|741.23|745.24|740.76|745.71|741.23|745.24|740.76|0
1646871430000|2022-03-10 00:17:10|745.36|740.88|744.76|740.28|745.36|740.88|744.76|740.28|0
1646871440000|2022-03-10 00:17:20|744.04|739.56|744.41|739.93|744.41|739.93|744.04|739.56|0
1646871450000|2022-03-10 00:17:30|744.52|740.04|744.04|739.56|744.52|740.04|744.04|739.56|0
1646871460000|2022-03-10 00:17:40|744.52|740.04|744.04|739.56|744.52|740.04|744.04|739.56|0
1646871470000|2022-03-10 00:17:50|744.28|739.8|744.28|739.8|744.28|739.8|744.04|739.56|0
1646871480000|2022-03-10 00:18:00|744.52|740.04|744.04|739.56|744.52|740.04|744.04|739.56|0
1646871490000|2022-03-10 00:18:10|744.76|740.28|744.52|740.04|745|740.52|744.52|740.04|0
1646871500000|2022-03-10 00:18:20|744.28|739.8|744.04|739.56|744.28|739.8|744.04|739.56|0
1646871510000|2022-03-10 00:18:30|743.45|738.97|744.17|739.69|744.17|739.69|743.45|738.97|0
1646871520000|2022-03-10 00:18:40|744.04|739.56|744.28|739.8|744.52|740.04|744.04|739.56|0
1646871530000|2022-03-10 00:18:50|744.52|740.04|744.65|740.17|744.65|740.17|744.28|739.8|0
1646871540000|2022-03-10 00:19:00|744.76|740.28|744.28|739.8|744.76|740.28|744.28|739.8|0
1646871550000|2022-03-10 00:19:10|744.17|739.69|744.04|739.56|744.17|739.69|744.04|739.56|0
1646871560000|2022-03-10 00:19:20|743.57|739.09|743.81|739.33|743.81|739.33|743.57|739.09|0
1646871570000|2022-03-10 00:19:30|744.28|739.8|744.28|739.8|744.28|739.8|744.04|739.56|0
1646871580000|2022-03-10 00:19:40|744.04|739.56|743.93|739.45|744.28|739.8|743.81|739.33|0
1646871590000|2022-03-10 00:19:50|743.81|739.33|744.04|739.56|744.04|739.56|743.81|739.33|0
1646871600000|2022-03-10 00:20:00|743.81|739.33|744.17|739.69|744.17|739.69|743.81|739.33|0
1646871610000|2022-03-10 00:20:10|744.04|739.56|744.28|739.8|744.28|739.8|744.04|739.56|0
1646871620000|2022-03-10 00:20:20|744.52|740.04|744.28|739.8|744.65|740.17|744.17|739.69|0
1646871630000|2022-03-10 00:20:30|744.52|740.04|744.28|739.8|744.52|740.04|744.28|739.8|0
1646871640000|2022-03-10 00:20:40|744.04|739.56|743.69|739.21|744.04|739.56|743.45|738.97|0
1646871650000|2022-03-10 00:20:50|743.57|739.09|743.69|739.21|743.69|739.21|743.57|739.09|0
1646871660000|2022-03-10 00:21:00|743.57|739.09|743.81|739.33|743.81|739.33|743.45|738.97|0
1646871670000|2022-03-10 00:21:10|743.69|739.21|743.33|738.85|743.69|739.21|743.33|738.85|0
1646871680000|2022-03-10 00:21:20|743.09|738.61|743.09|738.61|743.09|738.61|742.98|738.5|0
1646871690000|2022-03-10 00:21:30|743.33|738.85|743.09|738.61|743.33|738.85|743.09|738.61|0
1646871700000|2022-03-10 00:21:40|743.21|738.73|742.85|738.37|743.21|738.73|742.85|738.37|0
1646871710000|2022-03-10 00:21:50|742.61|738.13|742.85|738.37|742.85|738.37|742.61|738.13|0
1646871720000|2022-03-10 00:22:00|742.74|738.26|742.5|738.02|742.85|738.37|742.5|738.02|0
1646871730000|2022-03-10 00:22:10|742.85|738.37|742.61|738.13|742.85|738.37|742.61|738.13|0
1646871740000|2022-03-10 00:22:20|742.37|737.89|742.37|737.89|742.37|737.89|742.26|737.78|0
1646871750000|2022-03-10 00:22:30|741.9|737.42|742.14|737.66|742.37|737.89|741.9|737.42|0
1646871760000|2022-03-10 00:22:40|742.37|737.89|742.14|737.66|742.37|737.89|742.14|737.66|0
1646871770000|2022-03-10 00:22:50|742.37|737.89|741.9|737.42|742.37|737.89|741.9|737.42|0
1646871780000|2022-03-10 00:23:00|742.14|737.66|741.18|736.7|742.14|737.66|741.18|736.7|0
1646871790000|2022-03-10 00:23:10|741.31|736.83|740.94|736.46|741.31|736.83|740.94|736.46|0
1646871800000|2022-03-10 00:23:20|740.83|736.35|740.71|736.23|740.83|736.35|740.47|735.99|0
1646871810000|2022-03-10 00:23:30|740.47|735.99|740.47|735.99|740.47|735.99|740.23|735.75|0
1646871820000|2022-03-10 00:23:40|740.59|736.11|740.94|736.46|740.94|736.46|740.59|736.11|0
1646871830000|2022-03-10 00:23:50|740.71|736.23|740.71|736.23|740.71|736.23|740.71|736.23|0
1646871840000|2022-03-10 00:24:00|740.47|735.99|740.47|735.99|740.71|736.23|740.23|735.75|0
1646871850000|2022-03-10 00:24:10|740.23|735.75|740.23|735.75|740.23|735.75|740.23|735.75|0
1646871860000|2022-03-10 00:24:20|739.99|735.51|740.35|735.87|740.35|735.87|739.75|735.27|0
1646871870000|2022-03-10 00:24:30|740.47|735.99|740.59|736.11|740.59|736.11|740.47|735.99|0
1646871880000|2022-03-10 00:24:40|740.71|736.23|740.94|736.46|740.94|736.46|740.59|736.11|0
1646871890000|2022-03-10 00:24:50|740.71|736.23|740.71|736.23|740.94|736.46|740.71|736.23|0
1646871900000|2022-03-10 00:25:00|740.47|735.99|740.12|735.64|740.47|735.99|740.12|735.64|0
1646871910000|2022-03-10 00:25:10|739.99|735.51|740.35|735.87|740.35|735.87|739.99|735.51|0
1646871920000|2022-03-10 00:25:20|740.23|735.75|739.99|735.51|740.23|735.75|739.99|735.51|0
1646871930000|2022-03-10 00:25:30|740.23|735.75|740.47|735.99|740.59|736.11|740.23|735.75|0
1646871940000|2022-03-10 00:25:40|740.35|735.87|740.71|736.23|740.83|736.35|740.35|735.87|0
1646871950000|2022-03-10 00:25:50|740.35|735.87|740.12|735.64|740.35|735.87|740.12|735.64|0
1646871960000|2022-03-10 00:26:00|740.23|735.75|740.23|735.75|740.23|735.75|740.23|735.75|0
1646871970000|2022-03-10 00:26:10|740.12|735.64|739.99|735.51|740.12|735.64|739.51|735.03|0
1646871980000|2022-03-10 00:26:20|739.75|735.27|740.12|735.64|740.12|735.64|739.75|735.27|0
1646871990000|2022-03-10 00:26:30|739.75|735.27|739.99|735.51|739.99|735.51|739.75|735.27|0
1646872000000|2022-03-10 00:26:40|739.88|735.4|739.88|735.4|739.88|735.4|739.75|735.27|0
1646872010000|2022-03-10 00:26:50|739.75|735.27|740.23|735.75|740.23|735.75|739.75|735.27|0
1646872020000|2022-03-10 00:27:00|739.99|735.51|739.75|735.27|739.99|735.51|739.75|735.27|0
1646872030000|2022-03-10 00:27:10|739.99|735.51|740.23|735.75|740.23|735.75|739.75|735.27|0
1646872040000|2022-03-10 00:27:20|740.35|735.87|739.99|735.51|740.35|735.87|739.99|735.51|0
1646872050000|2022-03-10 00:27:30|739.75|735.27|739.75|735.27|739.75|735.27|739.75|735.27|0
1646872060000|2022-03-10 00:27:40|739.88|735.4|739.51|735.03|739.99|735.51|739.51|735.03|0
1646872070000|2022-03-10 00:27:50|739.64|735.16|739.75|735.27|739.75|735.27|739.64|735.16|0
1646872080000|2022-03-10 00:28:00|739.51|735.03|739.88|735.4|739.88|735.4|739.51|735.03|0
1646872090000|2022-03-10 00:28:10|739.75|735.27|740.23|735.75|740.23|735.75|739.75|735.27|0
1646872100000|2022-03-10 00:28:20|740.11|735.63|739.99|735.51|740.11|735.63|739.99|735.51|0
1646872110000|2022-03-10 00:28:30|739.75|735.27|739.4|734.92|739.75|735.27|739.4|734.92|0
1646872120000|2022-03-10 00:28:40|739.28|734.8|739.88|735.4|739.88|735.4|739.28|734.8|0
1646872130000|2022-03-10 00:28:50|739.75|735.27|739.64|735.16|739.75|735.27|739.51|735.03|0
1646872140000|2022-03-10 00:29:00|739.51|735.03|739.75|735.27|739.75|735.27|739.51|735.03|0
1646872150000|2022-03-10 00:29:10|739.88|735.4|739.99|735.51|739.99|735.51|739.75|735.27|0
1646872160000|2022-03-10 00:29:20|740.47|735.99|740.23|735.75|740.59|736.11|740.23|735.75|0
1646872170000|2022-03-10 00:29:30|739.99|735.51|739.75|735.27|739.99|735.51|739.75|735.27|0
1646872180000|2022-03-10 00:29:40|739.51|735.03|739.51|735.03|739.51|735.03|739.51|735.03|0
1646872190000|2022-03-10 00:29:50|739.64|735.16|740.23|735.75|740.23|735.75|739.64|735.16|0
1646872200000|2022-03-10 00:30:00|740.47|735.99|740.47|735.99|740.47|735.99|740.23|735.75|0
1646872210000|2022-03-10 00:30:10|740.23|735.75|739.88|735.4|740.23|735.75|739.75|735.27|0
1646872220000|2022-03-10 00:30:20|739.99|735.51|739.75|735.27|739.99|735.51|739.75|735.27|0
1646872230000|2022-03-10 00:30:30|739.99|735.51|738.56|734.08|739.99|735.51|738.32|733.84|0
1646872240000|2022-03-10 00:30:40|739.51|735.03|740.23|735.75|740.23|735.75|739.51|735.03|0
1646872250000|2022-03-10 00:30:50|740.47|735.99|741.54|737.06|741.54|737.06|740.47|735.99|0
1646872260000|2022-03-10 00:31:00|741.42|736.94|741.9|737.42|742.14|737.66|741.42|736.94|0
1646872270000|2022-03-10 00:31:10|742.02|737.54|742.14|737.66|742.14|737.66|741.9|737.42|0
1646872280000|2022-03-10 00:31:20|741.9|737.42|741.18|736.7|742.14|737.66|741.18|736.7|0
1646872290000|2022-03-10 00:31:30|740.94|736.46|740.59|736.11|740.94|736.46|740.47|735.99|0
1646872300000|2022-03-10 00:31:40|740.23|735.75|739.64|735.16|740.23|735.75|739.64|735.16|0
1646872310000|2022-03-10 00:31:50|739.28|734.8|739.04|734.56|739.28|734.8|738.8|734.32|0
1646872320000|2022-03-10 00:32:00|738.8|734.32|739.88|735.4|739.88|735.4|738.8|734.32|0
1646872330000|2022-03-10 00:32:10|739.75|735.27|740.11|735.63|740.11|735.63|739.75|735.27|0
1646872340000|2022-03-10 00:32:20|740.47|735.99|739.75|735.27|740.47|735.99|739.75|735.27|0
1646872350000|2022-03-10 00:32:30|739.88|735.4|739.51|735.03|739.99|735.51|739.51|735.03|0
1646872360000|2022-03-10 00:32:40|739.64|735.16|739.64|735.16|739.64|735.16|739.51|735.03|0
1646872370000|2022-03-10 00:32:50|739.28|734.8|739.28|734.8|739.28|734.8|739.28|734.8|0
1646872380000|2022-03-10 00:33:00|739.16|734.68|738.92|734.44|739.28|734.8|738.69|734.21|0
1646872390000|2022-03-10 00:33:10|738.56|734.08|738.32|733.84|738.56|734.08|738.32|733.84|0
1646872400000|2022-03-10 00:33:20|738.56|734.08|738.56|734.08|738.68|734.2|738.56|734.08|0
1646872410000|2022-03-10 00:33:30|738.32|733.84|738.56|734.08|738.8|734.32|738.32|733.84|0
1646872420000|2022-03-10 00:33:40|738.32|733.84|737.85|733.37|738.32|733.84|737.85|733.37|0
1646872430000|2022-03-10 00:33:50|737.61|733.13|737.85|733.37|737.85|733.37|737.61|733.13|0
1646872440000|2022-03-10 00:34:00|737.97|733.49|737.85|733.37|738.08|733.6|737.61|733.13|0
1646872450000|2022-03-10 00:34:10|737.97|733.49|737.61|733.13|737.97|733.49|737.61|733.13|0
1646872460000|2022-03-10 00:34:20|737.85|733.37|737.61|733.13|737.85|733.37|737.61|733.13|0
1646872470000|2022-03-10 00:34:30|737.85|733.37|737.85|733.37|737.85|733.37|737.85|733.37|0
1646872480000|2022-03-10 00:34:40|738.08|733.6|738.8|734.32|738.8|734.32|738.08|733.6|0
1646872490000|2022-03-10 00:34:50|739.04|734.56|738.45|733.97|739.04|734.56|738.45|733.97|0
1646872500000|2022-03-10 00:35:00|738.56|734.08|738.56|734.08|738.56|734.08|738.45|733.97|0
1646872510000|2022-03-10 00:35:10|738.8|734.32|738.56|734.08|738.8|734.32|738.56|734.08|0
1646872520000|2022-03-10 00:35:20|738.68|734.2|739.16|734.68|739.16|734.68|738.68|734.2|0
1646872530000|2022-03-10 00:35:30|739.04|734.56|738.8|734.32|739.04|734.56|738.8|734.32|0
1646872540000|2022-03-10 00:35:40|739.04|734.56|739.04|734.56|739.28|734.8|739.04|734.56|0
1646872550000|2022-03-10 00:35:50|738.92|734.44|739.28|734.8|739.28|734.8|738.92|734.44|0
1646872560000|2022-03-10 00:36:00|739.04|734.56|738.92|734.44|739.04|734.56|738.56|734.08|0
1646872570000|2022-03-10 00:36:10|739.04|734.56|739.51|735.03|739.51|735.03|739.04|734.56|0
1646872580000|2022-03-10 00:36:20|739.4|734.92|739.28|734.8|739.4|734.92|739.28|734.8|0
1646872590000|2022-03-10 00:36:30|739.4|734.92|739.28|734.8|739.4|734.92|739.28|734.8|0
1646872600000|2022-03-10 00:36:40|739.04|734.56|739.04|734.56|739.04|734.56|739.04|734.56|0
1646872610000|2022-03-10 00:36:50|738.8|734.32|738.92|734.44|738.92|734.44|738.68|734.2|0
1646872620000|2022-03-10 00:37:00|738.8|734.32|738.32|733.84|738.8|734.32|738.32|733.84|0
1646872630000|2022-03-10 00:37:10|738.45|733.97|738.45|733.97|738.45|733.97|738.45|733.97|0
1646872640000|2022-03-10 00:37:20|738.8|734.32|738.8|734.32|738.8|734.32|738.8|734.32|0
1646872650000|2022-03-10 00:37:30|738.68|734.2|738.8|734.32|738.8|734.32|738.56|734.08|0
1646872660000|2022-03-10 00:37:40|738.56|734.08|739.04|734.56|739.04|734.56|738.56|734.08|0
1646872670000|2022-03-10 00:37:50|739.28|734.8|739.04|734.56|739.28|734.8|738.92|734.44|0
1646872680000|2022-03-10 00:38:00|739.51|735.03|739.28|734.8|739.51|735.03|739.28|734.8|0
1646872690000|2022-03-10 00:38:10|739.4|734.92|738.92|734.44|739.4|734.92|738.92|734.44|0
1646872700000|2022-03-10 00:38:20|738.8|734.32|738.8|734.32|738.8|734.32|738.68|734.2|0
1646872710000|2022-03-10 00:38:30|738.68|734.2|738.56|734.08|738.8|734.32|738.56|734.08|0
1646872720000|2022-03-10 00:38:40|738.32|733.84|738.32|733.84|738.32|733.84|738.32|733.84|0
1646872730000|2022-03-10 00:38:50|738.21|733.73|737.85|733.37|738.21|733.73|737.85|733.37|0
1646872740000|2022-03-10 00:39:00|737.97|733.49|737.37|732.89|737.97|733.49|737.37|732.89|0
1646872750000|2022-03-10 00:39:10|737.61|733.13|737.97|733.49|737.97|733.49|737.61|733.13|0
1646872760000|2022-03-10 00:39:20|738.08|733.6|738.08|733.6|738.32|733.84|738.08|733.6|0
1646872770000|2022-03-10 00:39:30|737.85|733.37|738.32|733.84|738.32|733.84|737.61|733.13|0
1646872780000|2022-03-10 00:39:40|738.08|733.6|737.97|733.49|738.08|733.6|737.97|733.49|0
1646872790000|2022-03-10 00:39:50|738.32|733.84|738.21|733.73|738.32|733.84|737.97|733.49|0
1646872800000|2022-03-10 00:40:00|738.08|733.6|737.61|733.13|738.08|733.6|737.37|732.89|0
1646872810000|2022-03-10 00:40:10|737.49|733.01|738.08|733.6|738.08|733.6|737.49|733.01|0
1646872820000|2022-03-10 00:40:20|737.85|733.37|737.73|733.25|737.85|733.37|737.73|733.25|0
1646872830000|2022-03-10 00:40:30|737.85|733.37|737.97|733.49|737.97|733.49|737.85|733.37|0
1646872840000|2022-03-10 00:40:40|737.85|733.37|737.61|733.13|737.85|733.37|737.61|733.13|0
1646872850000|2022-03-10 00:40:50|737.49|733.01|737.61|733.13|737.61|733.13|737.49|733.01|0
1646872860000|2022-03-10 00:41:00|737.73|733.25|738.32|733.84|738.32|733.84|737.73|733.25|0
1646872870000|2022-03-10 00:41:10|738.08|733.6|738.08|733.6|738.08|733.6|737.97|733.49|0
1646872880000|2022-03-10 00:41:20|738.45|733.97|738.45|733.97|738.45|733.97|738.32|733.84|0
1646872890000|2022-03-10 00:41:30|738.08|733.6|738.32|733.84|738.32|733.84|738.08|733.6|0
1646872900000|2022-03-10 00:41:40|738.45|733.97|738.32|733.84|738.45|733.97|738.32|733.84|0
1646872910000|2022-03-10 00:41:50|738.08|733.6|738.21|733.73|738.21|733.73|738.08|733.6|0
1646872920000|2022-03-10 00:42:00|737.97|733.49|737.97|733.49|738.08|733.6|737.73|733.25|0
1646872930000|2022-03-10 00:42:10|738.08|733.6|738.08|733.6|738.32|733.84|738.08|733.6|0
1646872940000|2022-03-10 00:42:20|738.32|733.84|738.8|734.32|738.8|734.32|738.32|733.84|0
1646872950000|2022-03-10 00:42:30|738.56|734.08|738.68|734.2|738.68|734.2|738.56|734.08|0
1646872960000|2022-03-10 00:42:40|738.56|734.08|738.92|734.44|738.92|734.44|738.56|734.08|0
1646872970000|2022-03-10 00:42:50|738.8|734.32|738.68|734.2|738.92|734.44|738.68|734.2|0
1646872980000|2022-03-10 00:43:00|738.56|734.08|738.8|734.32|738.8|734.32|738.56|734.08|0
1646872990000|2022-03-10 00:43:10|739.04|734.56|739.04|734.56|739.04|734.56|739.04|734.56|0
1646873000000|2022-03-10 00:43:20|738.8|734.32|738.68|734.2|738.8|734.32|738.56|734.08|0
1646873010000|2022-03-10 00:43:30|738.56|734.08|738.68|734.2|738.68|734.2|738.56|734.08|0
1646873020000|2022-03-10 00:43:40|738.56|734.08|739.04|734.56|739.04|734.56|738.56|734.08|0
1646873030000|2022-03-10 00:43:50|738.8|734.32|739.04|734.56|739.04|734.56|738.8|734.32|0
1646873040000|2022-03-10 00:44:00|739.16|734.68|739.27|734.79|739.27|734.79|739.16|734.68|0
1646873050000|2022-03-10 00:44:10|739.16|734.68|739.27|734.79|739.27|734.79|739.04|734.56|0
1646873060000|2022-03-10 00:44:20|739.4|734.92|739.64|735.16|739.75|735.27|739.4|734.92|0
1646873070000|2022-03-10 00:44:30|739.75|735.27|739.99|735.51|739.99|735.51|739.75|735.27|0
1646873080000|2022-03-10 00:44:40|739.87|735.39|739.64|735.16|739.87|735.39|739.64|735.16|0
1646873090000|2022-03-10 00:44:50|739.51|735.03|739.75|735.27|739.75|735.27|739.51|735.03|0
1646873100000|2022-03-10 00:45:00|739.51|735.03|739.75|735.27|739.75|735.27|739.51|735.03|0
1646873110000|2022-03-10 00:45:10|739.87|735.39|739.51|735.03|739.99|735.51|739.51|735.03|0
1646873120000|2022-03-10 00:45:20|739.75|735.27|740.59|736.11|740.59|736.11|739.75|735.27|0
1646873130000|2022-03-10 00:45:30|740.47|735.99|740.47|735.99|740.59|736.11|740.23|735.75|0
1646873140000|2022-03-10 00:45:40|740.7|736.22|740.47|735.99|740.7|736.22|740.47|735.99|0
1646873150000|2022-03-10 00:45:50|740.7|736.22|740.47|735.99|740.7|736.22|740.47|735.99|0
1646873160000|2022-03-10 00:46:00|740.35|735.87|740.94|736.46|740.94|736.46|740.35|735.87|0
1646873170000|2022-03-10 00:46:10|740.83|736.35|740.94|736.46|740.94|736.46|740.59|736.11|0
1646873180000|2022-03-10 00:46:20|741.18|736.7|740.7|736.22|741.18|736.7|740.7|736.22|0
1646873190000|2022-03-10 00:46:30|740.59|736.11|740.7|736.22|740.7|736.22|740.59|736.11|0
1646873200000|2022-03-10 00:46:40|740.59|736.11|740.35|735.87|740.59|736.11|740.35|735.87|0
1646873210000|2022-03-10 00:46:50|740.47|735.99|740.23|735.75|740.47|735.99|740.23|735.75|0
1646873220000|2022-03-10 00:47:00|740.35|735.87|740.35|735.87|740.35|735.87|740.23|735.75|0
1646873230000|2022-03-10 00:47:10|740.23|735.75|740.46|735.98|740.46|735.98|739.99|735.51|0
1646873240000|2022-03-10 00:47:20|740.35|735.87|740.7|736.22|740.7|736.22|740.35|735.87|0
1646873250000|2022-03-10 00:47:30|740.83|736.35|741.07|736.59|741.07|736.59|740.59|736.11|0
1646873260000|2022-03-10 00:47:40|741.18|736.7|741.66|737.18|741.66|737.18|741.18|736.7|0
1646873270000|2022-03-10 00:47:50|741.89|737.41|741.66|737.18|741.89|737.41|741.66|737.18|0
1646873280000|2022-03-10 00:48:00|741.42|736.94|741.89|737.41|741.89|737.41|741.3|736.82|0
1646873290000|2022-03-10 00:48:10|741.66|737.18|741.42|736.94|741.78|737.3|741.42|736.94|0
1646873300000|2022-03-10 00:48:20|741.66|737.18|741.66|737.18|741.66|737.18|741.66|737.18|0
1646873310000|2022-03-10 00:48:30|741.54|737.06|741.18|736.7|741.54|737.06|741.18|736.7|0
1646873320000|2022-03-10 00:48:40|740.94|736.46|741.3|736.82|741.3|736.82|740.94|736.46|0
1646873330000|2022-03-10 00:48:50|741.42|736.94|741.42|736.94|741.42|736.94|741.42|736.94|0
1646873340000|2022-03-10 00:49:00|741.3|736.82|741.42|736.94|741.42|736.94|741.18|736.7|0
1646873350000|2022-03-10 00:49:10|741.66|737.18|741.42|736.94|741.66|737.18|741.42|736.94|0
1646873360000|2022-03-10 00:49:20|741.54|737.06|741.66|737.18|741.66|737.18|741.42|736.94|0
1646873370000|2022-03-10 00:49:30|741.54|737.06|741.66|737.18|741.78|737.3|741.54|737.06|0
1646873380000|2022-03-10 00:49:40|741.54|737.06|741.78|737.3|741.78|737.3|741.54|737.06|0
1646873390000|2022-03-10 00:49:50|741.89|737.41|741.54|737.06|741.89|737.41|741.54|737.06|0
1646873400000|2022-03-10 00:50:00|741.42|736.94|741.66|737.18|741.66|737.18|741.42|736.94|0
1646873410000|2022-03-10 00:50:10|741.78|737.3|741.89|737.41|741.89|737.41|741.78|737.3|0
1646873420000|2022-03-10 00:50:20|741.54|737.06|741.66|737.18|741.66|737.18|741.54|737.06|0
1646873430000|2022-03-10 00:50:30|741.54|737.06|741.42|736.94|741.89|737.41|741.42|736.94|0
1646873440000|2022-03-10 00:50:40|741.89|737.41|741.78|737.3|742.02|737.54|741.78|737.3|0
1646873450000|2022-03-10 00:50:50|741.89|737.41|741.89|737.41|741.89|737.41|741.66|737.18|0
1646873460000|2022-03-10 00:51:00|741.66|737.18|741.3|736.82|741.66|737.18|741.18|736.7|0
1646873470000|2022-03-10 00:51:10|741.18|736.7|741.3|736.82|741.3|736.82|741.18|736.7|0
1646873480000|2022-03-10 00:51:20|740.94|736.46|740.83|736.35|741.06|736.58|740.83|736.35|0
1646873490000|2022-03-10 00:51:30|740.7|736.22|740.35|735.87|740.7|736.22|740.35|735.87|0
1646873500000|2022-03-10 00:51:40|740.46|735.98|740.59|736.11|740.7|736.22|740.46|735.98|0
1646873510000|2022-03-10 00:51:50|740.7|736.22|740.94|736.46|740.94|736.46|740.7|736.22|0
1646873520000|2022-03-10 00:52:00|740.7|736.22|740.7|736.22|740.7|736.22|740.46|735.98|0
1646873530000|2022-03-10 00:52:10|740.46|735.98|740.59|736.11|740.59|736.11|740.46|735.98|0
1646873540000|2022-03-10 00:52:20|740.7|736.22|740.83|736.35|740.83|736.35|740.59|736.11|0
1646873550000|2022-03-10 00:52:30|740.7|736.22|740.94|736.46|740.94|736.46|740.7|736.22|0
1646873560000|2022-03-10 00:52:40|740.7|736.22|740.83|736.35|740.83|736.35|740.7|736.22|0
1646873570000|2022-03-10 00:52:50|741.18|736.7|740.7|736.22|741.18|736.7|740.7|736.22|0
1646873580000|2022-03-10 00:53:00|740.83|736.35|740.7|736.22|740.83|736.35|740.7|736.22|0
1646873590000|2022-03-10 00:53:10|740.83|736.35|740.46|735.98|740.83|736.35|740.46|735.98|0
1646873600000|2022-03-10 00:53:20|740.59|736.11|740.59|736.11|740.7|736.22|740.59|736.11|0
1646873610000|2022-03-10 00:53:30|740.7|736.22|740.7|736.22|740.7|736.22|740.7|736.22|0
1646873620000|2022-03-10 00:53:40|740.59|736.11|740.7|736.22|740.7|736.22|740.59|736.11|0
1646873630000|2022-03-10 00:53:50|740.59|736.11|740.46|735.98|740.59|736.11|740.46|735.98|0
1646873640000|2022-03-10 00:54:00|740.59|736.11|740.7|736.22|740.7|736.22|740.59|736.11|0
1646873650000|2022-03-10 00:54:10|740.83|736.35|740.7|736.22|740.83|736.35|740.7|736.22|0
1646873660000|2022-03-10 00:54:20|740.83|736.35|740.94|736.46|740.94|736.46|740.83|736.35|0
1646873670000|2022-03-10 00:54:30|741.18|736.7|741.06|736.58|741.18|736.7|741.06|736.58|0
1646873680000|2022-03-10 00:54:40|741.18|736.7|741.18|736.7|741.18|736.7|740.94|736.46|0
1646873700000|2022-03-10 00:55:00|740.94|736.46|740.94|736.46|740.94|736.46|740.94|736.46|0
1646873710000|2022-03-10 00:55:10|741.18|736.7|741.18|736.7|741.42|736.94|741.18|736.7|0
1646873720000|2022-03-10 00:55:20|741.42|736.94|741.18|736.7|741.42|736.94|741.18|736.7|0
1646873730000|2022-03-10 00:55:30|741.42|736.94|741.66|737.18|741.66|737.18|741.42|736.94|0
1646873740000|2022-03-10 00:55:40|741.89|737.41|742.13|737.65|742.26|737.78|741.89|737.41|0
1646873750000|2022-03-10 00:55:50|742.37|737.89|742.61|738.13|742.73|738.25|742.37|737.89|0
1646873760000|2022-03-10 00:56:00|742.49|738.01|741.42|736.94|742.49|738.01|741.42|736.94|0
1646873770000|2022-03-10 00:56:10|741.3|736.82|740.94|736.46|741.3|736.82|740.94|736.46|0
1646873780000|2022-03-10 00:56:20|740.59|736.11|740.46|735.98|740.7|736.22|740.46|735.98|0
1646873790000|2022-03-10 00:56:30|741.3|736.82|741.18|736.7|741.3|736.82|741.18|736.7|0
1646873800000|2022-03-10 00:56:40|741.42|736.94|741.18|736.7|741.42|736.94|741.18|736.7|0
1646873810000|2022-03-10 00:56:50|741.06|736.58|741.18|736.7|741.42|736.94|741.06|736.58|0
1646873820000|2022-03-10 00:57:00|741.3|736.82|741.3|736.82|741.3|736.82|741.3|736.82|0
1646873830000|2022-03-10 00:57:10|741.42|736.94|741.42|736.94|741.42|736.94|741.42|736.94|0
1646873840000|2022-03-10 00:57:20|741.78|737.3|741.78|737.3|741.78|737.3|741.78|737.3|0
1646873850000|2022-03-10 00:57:30|741.66|737.18|741.42|736.94|741.66|737.18|741.42|736.94|0
1646873860000|2022-03-10 00:57:40|741.54|737.06|741.18|736.7|741.54|737.06|741.18|736.7|0
1646873870000|2022-03-10 00:57:50|741.3|736.82|741.3|736.82|741.3|736.82|741.3|736.82|0
1646873880000|2022-03-10 00:58:00|741.18|736.7|741.06|736.58|741.42|736.94|740.94|736.46|0
1646873890000|2022-03-10 00:58:10|741.42|736.94|741.66|737.18|741.66|737.18|741.42|736.94|0
1646873900000|2022-03-10 00:58:20|741.54|737.06|741.42|736.94|741.54|737.06|741.42|736.94|0
1646873910000|2022-03-10 00:58:30|741.54|737.06|741.42|736.94|741.54|737.06|741.42|736.94|0
1646873930000|2022-03-10 00:58:50|741.06|736.58|741.18|736.7|741.18|736.7|741.06|736.58|0
1646873940000|2022-03-10 00:59:00|741.42|736.94|741.89|737.41|741.89|737.41|741.42|736.94|0
1646873950000|2022-03-10 00:59:10|742.02|737.54|741.89|737.41|742.02|737.54|741.89|737.41|0
1646873960000|2022-03-10 00:59:20|742.13|737.65|742.26|737.78|742.37|737.89|742.02|737.54|0
1646873970000|2022-03-10 00:59:30|742.13|737.65|742.37|737.89|742.37|737.89|742.13|737.65|0
1646873980000|2022-03-10 00:59:40|742.26|737.78|742.26|737.78|742.37|737.89|742.26|737.78|0
1646873990000|2022-03-10 00:59:50|741.78|737.3|741.65|737.17|741.89|737.41|741.65|737.17|0
1646874000000|2022-03-10 01:00:00|741.54|737.06|740.94|736.46|742.02|737.54|740.94|736.46|0
1646874010000|2022-03-10 01:00:10|740.83|736.35|740.94|736.46|740.94|736.46|740.7|736.22|0
1646874020000|2022-03-10 01:00:20|741.18|736.7|740.7|736.22|741.18|736.7|740.7|736.22|0
1646874030000|2022-03-10 01:00:30|740.46|735.98|740.7|736.22|740.7|736.22|740.46|735.98|0
1646874040000|2022-03-10 01:00:40|740.59|736.11|740.46|735.98|740.59|736.11|740.46|735.98|0
1646874050000|2022-03-10 01:00:50|740.59|736.11|740.35|735.87|740.59|736.11|740.35|735.87|0
1646874060000|2022-03-10 01:01:00|740.59|736.11|740.59|736.11|740.59|736.11|740.35|735.87|0
1646874070000|2022-03-10 01:01:10|740.46|735.98|740.7|736.22|740.7|736.22|740.46|735.98|0
1646874080000|2022-03-10 01:01:20|740.59|736.11|740.35|735.87|740.59|736.11|740.35|735.87|0
1646874090000|2022-03-10 01:01:30|740.22|735.74|740.59|736.11|740.7|736.22|740.22|735.74|0
1646874100000|2022-03-10 01:01:40|740.7|736.22|740.7|736.22|740.7|736.22|740.46|735.98|0
1646874110000|2022-03-10 01:01:50|740.59|736.11|740.7|736.22|740.7|736.22|740.59|736.11|0
1646874120000|2022-03-10 01:02:00|741.18|736.7|741.06|736.58|741.18|736.7|741.06|736.58|0
1646874130000|2022-03-10 01:02:10|740.94|736.46|741.65|737.17|741.65|737.17|740.94|736.46|0
1646874140000|2022-03-10 01:02:20|741.54|737.06|741.89|737.41|742.02|737.54|741.54|737.06|0
1646874150000|2022-03-10 01:02:30|742.13|737.65|741.78|737.3|742.13|737.65|741.65|737.17|0
1646874160000|2022-03-10 01:02:40|741.65|737.17|741.42|736.94|741.65|737.17|741.42|736.94|0
1646874180000|2022-03-10 01:03:00|741.65|737.17|741.65|737.17|741.65|737.17|741.54|737.06|0
1646874190000|2022-03-10 01:03:10|741.54|737.06|741.42|736.94|741.65|737.17|741.42|736.94|0
1646874200000|2022-03-10 01:03:20|741.65|737.17|741.89|737.41|742.02|737.54|741.65|737.17|0
1646874220000|2022-03-10 01:03:40|742.13|737.65|741.89|737.41|742.13|737.65|741.89|737.41|0
1646874230000|2022-03-10 01:03:50|742.02|737.54|742.13|737.65|742.13|737.65|742.02|737.54|0
1646874240000|2022-03-10 01:04:00|742.25|737.77|742.13|737.65|742.25|737.77|742.02|737.54|0
1646874250000|2022-03-10 01:04:10|742.02|737.54|742.25|737.77|742.25|737.77|742.02|737.54|0
1646874260000|2022-03-10 01:04:20|742.37|737.89|742.61|738.13|742.61|738.13|742.37|737.89|0
1646874270000|2022-03-10 01:04:30|742.73|738.25|743.32|738.84|743.32|738.84|742.73|738.25|0
1646874280000|2022-03-10 01:04:40|743.56|739.08|743.56|739.08|743.56|739.08|743.56|739.08|0
1646874290000|2022-03-10 01:04:50|743.69|739.21|743.56|739.08|743.69|739.21|743.56|739.08|0
1646874300000|2022-03-10 01:05:00|743.32|738.84|743.45|738.97|743.56|739.08|743.32|738.84|0
1646874310000|2022-03-10 01:05:10|743.08|738.6|742.61|738.13|743.21|738.73|742.61|738.13|0
1646874320000|2022-03-10 01:05:20|742.37|737.89|741.89|737.41|742.37|737.89|741.89|737.41|0
1646874330000|2022-03-10 01:05:30|741.78|737.3|741.89|737.41|741.89|737.41|741.78|737.3|0
1646874340000|2022-03-10 01:05:40|742.02|737.54|741.89|737.41|742.02|737.54|741.89|737.41|0
1646874350000|2022-03-10 01:05:50|742.02|737.54|742.13|737.65|742.13|737.65|742.02|737.54|0
1646874360000|2022-03-10 01:06:00|742.61|738.13|742.37|737.89|742.61|738.13|742.37|737.89|0
1646874370000|2022-03-10 01:06:10|742.25|737.77|741.89|737.41|742.37|737.89|741.89|737.41|0
1646874380000|2022-03-10 01:06:20|743.8|739.32|744.4|739.92|744.75|740.27|743.8|739.32|0
1646874390000|2022-03-10 01:06:30|744.52|740.04|744.52|740.04|744.52|740.04|744.52|740.04|0
1646874400000|2022-03-10 01:06:40|744.4|739.92|744.04|739.56|744.4|739.92|744.04|739.56|0
1646874410000|2022-03-10 01:06:50|743.8|739.32|743.45|738.97|743.92|739.44|743.45|738.97|0
1646874420000|2022-03-10 01:07:00|743.32|738.84|742.61|738.13|743.32|738.84|742.61|738.13|0
1646874430000|2022-03-10 01:07:10|742.37|737.89|742.13|737.65|742.49|738.01|742.13|737.65|0
1646874440000|2022-03-10 01:07:20|742.37|737.89|740.94|736.46|742.37|737.89|740.94|736.46|0
1646874450000|2022-03-10 01:07:30|740.59|736.11|741.06|736.58|741.42|736.94|740.59|736.11|0
1646874460000|2022-03-10 01:07:40|740.82|736.34|741.54|737.06|741.54|737.06|740.82|736.34|0
1646874470000|2022-03-10 01:07:50|741.42|736.94|740.94|736.46|741.42|736.94|740.94|736.46|0
1646874480000|2022-03-10 01:08:00|741.06|736.58|740.7|736.22|741.06|736.58|740.7|736.22|0
1646874490000|2022-03-10 01:08:10|740.22|735.74|739.75|735.27|740.22|735.74|739.75|735.27|0
1646874500000|2022-03-10 01:08:20|739.51|735.03|739.39|734.91|739.63|735.15|739.27|734.79|0
1646874510000|2022-03-10 01:08:30|739.16|734.68|739.63|735.15|739.75|735.27|739.16|734.68|0
1646874520000|2022-03-10 01:08:40|739.39|734.91|739.39|734.91|739.39|734.91|739.27|734.79|0
1646874530000|2022-03-10 01:08:50|739.27|734.79|739.27|734.79|739.51|735.03|739.16|734.68|0
1646874540000|2022-03-10 01:09:00|739.51|735.03|739.03|734.55|739.51|735.03|739.03|734.55|0
1646874550000|2022-03-10 01:09:10|738.79|734.31|739.03|734.55|739.03|734.55|738.56|734.08|0
1646874560000|2022-03-10 01:09:20|738.92|734.44|739.75|735.27|739.75|735.27|738.92|734.44|0
1646874570000|2022-03-10 01:09:30|739.51|735.03|739.51|735.03|739.75|735.27|739.51|735.03|0
1646874580000|2022-03-10 01:09:40|739.87|735.39|740.22|735.74|740.35|735.87|739.87|735.39|0
1646874590000|2022-03-10 01:09:50|739.99|735.51|739.51|735.03|739.99|735.51|739.51|735.03|0
1646874600000|2022-03-10 01:10:00|739.75|735.27|739.51|735.03|739.75|735.27|739.27|734.79|0
1646874610000|2022-03-10 01:10:10|739.63|735.15|739.51|735.03|739.75|735.27|739.51|735.03|0
1646874620000|2022-03-10 01:10:20|739.63|735.15|739.27|734.79|739.63|735.15|739.27|734.79|0
1646874630000|2022-03-10 01:10:30|739.03|734.55|739.51|735.03|739.51|735.03|739.03|734.55|0
1646874640000|2022-03-10 01:10:40|739.27|734.79|739.16|734.68|739.51|735.03|739.16|734.68|0
1646874650000|2022-03-10 01:10:50|739.27|734.79|739.51|735.03|739.51|735.03|739.16|734.68|0
1646874660000|2022-03-10 01:11:00|739.63|735.15|739.63|735.15|739.63|735.15|739.63|735.15|0
1646874670000|2022-03-10 01:11:10|739.75|735.27|739.87|735.39|739.87|735.39|739.75|735.27|0
1646874680000|2022-03-10 01:11:20|739.75|735.27|739.99|735.51|739.99|735.51|739.75|735.27|0
1646874690000|2022-03-10 01:11:30|739.75|735.27|739.99|735.51|739.99|735.51|739.51|735.03|0
1646874700000|2022-03-10 01:11:40|740.11|735.63|739.75|735.27|740.11|735.63|739.51|735.03|0
1646874710000|2022-03-10 01:11:50|739.63|735.15|739.75|735.27|739.75|735.27|739.63|735.15|0
1646874730000|2022-03-10 01:12:10|739.51|735.03|739.27|734.79|739.51|735.03|739.27|734.79|0
1646874740000|2022-03-10 01:12:20|739.51|735.03|739.51|735.03|739.51|735.03|739.27|734.79|0
1646874750000|2022-03-10 01:12:30|739.75|735.27|739.51|735.03|739.75|735.27|739.27|734.79|0
1646874760000|2022-03-10 01:12:40|739.39|734.91|738.92|734.44|739.39|734.91|738.92|734.44|0
1646874770000|2022-03-10 01:12:50|739.27|734.79|739.98|735.5|739.98|735.5|739.16|734.68|0
1646874780000|2022-03-10 01:13:00|740.22|735.74|739.75|735.27|740.22|735.74|739.75|735.27|0
1646874790000|2022-03-10 01:13:10|739.51|735.03|738.44|733.96|739.63|735.15|738.44|733.96|0
1646874800000|2022-03-10 01:13:20|738.56|734.08|738.56|734.08|738.68|734.2|738.44|733.96|0
1646874810000|2022-03-10 01:13:30|738.44|733.96|738.56|734.08|738.68|734.2|738.44|733.96|0
1646874820000|2022-03-10 01:13:40|738.32|733.84|738.44|733.96|738.44|733.96|738.32|733.84|0
1646874830000|2022-03-10 01:13:50|738.32|733.84|738.08|733.6|738.32|733.84|738.08|733.6|0
1646874840000|2022-03-10 01:14:00|738.32|733.84|738.32|733.84|738.32|733.84|738.32|733.84|0
1646874850000|2022-03-10 01:14:10|738.44|733.96|739.03|734.55|739.16|734.68|738.44|733.96|0
1646874860000|2022-03-10 01:14:20|738.92|734.44|739.03|734.55|739.03|734.55|738.92|734.44|0
1646874870000|2022-03-10 01:14:30|739.27|734.79|739.27|734.79|739.27|734.79|739.27|734.79|0
1646874880000|2022-03-10 01:14:40|739.03|734.55|739.27|734.79|739.27|734.79|739.03|734.55|0
1646874890000|2022-03-10 01:14:50|739.16|734.68|739.27|734.79|739.27|734.79|739.16|734.68|0
1646874900000|2022-03-10 01:15:00|739.16|734.68|739.27|734.79|739.63|735.15|739.16|734.68|0
1646874910000|2022-03-10 01:15:10|738.92|734.44|739.16|734.68|739.16|734.68|738.79|734.31|0
1646874920000|2022-03-10 01:15:20|739.27|734.79|739.39|734.91|739.51|735.03|739.27|734.79|0
1646874930000|2022-03-10 01:15:30|739.27|734.79|739.63|735.15|739.63|735.15|739.27|734.79|0
1646874940000|2022-03-10 01:15:40|739.98|735.5|739.98|735.5|740.22|735.74|739.87|735.39|0
1646874950000|2022-03-10 01:15:50|739.87|735.39|739.98|735.5|740.11|735.63|739.87|735.39|0
1646874960000|2022-03-10 01:16:00|740.46|735.98|740.46|735.98|740.46|735.98|740.11|735.63|0
1646874970000|2022-03-10 01:16:10|740.22|735.74|739.51|735.03|740.22|735.74|739.51|735.03|0
1646874980000|2022-03-10 01:16:20|739.98|735.5|739.75|735.27|739.98|735.5|739.63|735.15|0
1646874990000|2022-03-10 01:16:30|739.87|735.39|739.87|735.39|739.87|735.39|739.75|735.27|0
1646875000000|2022-03-10 01:16:40|740.11|735.63|740.22|735.74|740.22|735.74|740.11|735.63|0
1646875010000|2022-03-10 01:16:50|740.46|735.98|740.22|735.74|740.46|735.98|740.22|735.74|0
1646875020000|2022-03-10 01:17:00|740.46|735.98|740.46|735.98|740.46|735.98|740.22|735.74|0
1646875030000|2022-03-10 01:17:10|740.11|735.63|740.11|735.63|740.11|735.63|740.11|735.63|0
1646875040000|2022-03-10 01:17:20|739.75|735.27|740.11|735.63|740.11|735.63|739.75|735.27|0
1646875050000|2022-03-10 01:17:30|740.35|735.87|740.46|735.98|740.46|735.98|740.35|735.87|0
1646875060000|2022-03-10 01:17:40|740.35|735.87|740.35|735.87|740.35|735.87|740.35|735.87|0
1646875070000|2022-03-10 01:17:50|740.22|735.74|740.11|735.63|740.46|735.98|740.11|735.63|0
1646875080000|2022-03-10 01:18:00|739.98|735.5|740.46|735.98|740.46|735.98|739.98|735.5|0
1646875090000|2022-03-10 01:18:10|740.22|735.74|740.7|736.22|740.94|736.46|740.22|735.74|0
1646875100000|2022-03-10 01:18:20|740.46|735.98|739.98|735.5|740.58|736.1|739.98|735.5|0
1646875110000|2022-03-10 01:18:30|739.87|735.39|739.63|735.15|739.98|735.5|739.51|735.03|0
1646875120000|2022-03-10 01:18:40|739.51|735.03|740.22|735.74|740.22|735.74|739.51|735.03|0
1646875140000|2022-03-10 01:19:00|740.94|736.46|741.18|736.7|741.18|736.7|740.82|736.34|0
1646875150000|2022-03-10 01:19:10|741.89|737.41|741.65|737.17|741.89|737.41|741.65|737.17|0
1646875160000|2022-03-10 01:19:20|741.78|737.3|741.89|737.41|741.89|737.41|741.65|737.17|0
1646875170000|2022-03-10 01:19:30|742.13|737.65|742.13|737.65|742.13|737.65|741.89|737.41|0
1646875180000|2022-03-10 01:19:40|742.01|737.53|741.54|737.06|742.13|737.65|741.54|737.06|0
1646875190000|2022-03-10 01:19:50|741.41|736.93|741.65|737.17|741.65|737.17|741.3|736.82|0
1646875200000|2022-03-10 01:20:00|741.41|736.93|741.06|736.58|741.41|736.93|740.94|736.46|0
1646875210000|2022-03-10 01:20:10|740.94|736.46|740.94|736.46|740.94|736.46|740.94|736.46|0
1646875220000|2022-03-10 01:20:20|741.06|736.58|740.46|735.98|741.18|736.7|740.46|735.98|0
1646875230000|2022-03-10 01:20:30|740.7|736.22|740.94|736.46|741.06|736.58|740.58|736.1|0
1646875240000|2022-03-10 01:20:40|741.18|736.7|741.54|737.06|741.54|737.06|741.18|736.7|0
1646875250000|2022-03-10 01:20:50|741.65|737.17|741.89|737.41|741.89|737.41|741.65|737.17|0
1646875260000|2022-03-10 01:21:00|742.01|737.53|742.13|737.65|742.25|737.77|742.01|737.53|0
1646875270000|2022-03-10 01:21:10|741.89|737.41|742.61|738.13|742.73|738.25|741.89|737.41|0
1646875280000|2022-03-10 01:21:20|742.73|738.25|741.89|737.41|742.73|738.25|741.89|737.41|0
1646875290000|2022-03-10 01:21:30|742.13|737.65|742.13|737.65|742.25|737.77|742.13|737.65|0
1646875300000|2022-03-10 01:21:40|742.61|738.13|742.61|738.13|742.61|738.13|742.49|738.01|0
1646875310000|2022-03-10 01:21:50|742.49|738.01|742.61|738.13|742.61|738.13|742.49|738.01|0
1646875320000|2022-03-10 01:22:00|742.25|737.77|742.73|738.25|742.84|738.36|742.25|737.77|0
1646875330000|2022-03-10 01:22:10|742.84|738.36|742.37|737.89|742.84|738.36|742.13|737.65|0
1646875340000|2022-03-10 01:22:20|742.01|737.53|741.89|737.41|742.13|737.65|741.89|737.41|0
1646875350000|2022-03-10 01:22:30|742.01|737.53|742.01|737.53|742.01|737.53|741.89|737.41|0
1646875360000|2022-03-10 01:22:40|741.41|736.93|741.41|736.93|741.41|736.93|741.3|736.82|0
1646875370000|2022-03-10 01:22:50|741.65|737.17|741.3|736.82|741.65|737.17|741.18|736.7|0
1646875380000|2022-03-10 01:23:00|741.18|736.7|740.46|735.98|741.18|736.7|740.46|735.98|0
1646875390000|2022-03-10 01:23:10|740.58|736.1|740.82|736.34|740.82|736.34|740.58|736.1|0
1646875400000|2022-03-10 01:23:20|740.94|736.46|740.94|736.46|740.94|736.46|740.7|736.22|0
1646875410000|2022-03-10 01:23:30|740.7|736.22|740.82|736.34|740.82|736.34|740.35|735.87|0
1646875420000|2022-03-10 01:23:40|740.7|736.22|740.7|736.22|740.82|736.34|740.7|736.22|0
1646875430000|2022-03-10 01:23:50|740.94|736.46|740.7|736.22|740.94|736.46|740.7|736.22|0
1646875440000|2022-03-10 01:24:00|740.82|736.34|740.22|735.74|740.82|736.34|740.22|735.74|0
1646875450000|2022-03-10 01:24:10|739.87|735.39|740.11|735.63|740.11|735.63|739.87|735.39|0
1646875460000|2022-03-10 01:24:20|740.22|735.74|739.75|735.27|740.22|735.74|739.75|735.27|0
1646875470000|2022-03-10 01:24:30|739.98|735.5|739.87|735.39|739.98|735.5|739.75|735.27|0
1646875480000|2022-03-10 01:24:40|740.11|735.63|740.7|736.22|740.7|736.22|740.11|735.63|0
1646875490000|2022-03-10 01:24:50|740.58|736.1|740.7|736.22|740.7|736.22|740.58|736.1|0
1646875500000|2022-03-10 01:25:00|740.94|736.46|739.75|735.27|740.94|736.46|739.75|735.27|0
1646875510000|2022-03-10 01:25:10|739.87|735.39|740.58|736.1|740.58|736.1|739.87|735.39|0
1646875520000|2022-03-10 01:25:20|740.46|735.98|740.35|735.87|740.46|735.98|740.11|735.63|0
1646875530000|2022-03-10 01:25:30|740.46|735.98|740.22|735.74|740.46|735.98|740.22|735.74|0
1646875540000|2022-03-10 01:25:40|739.87|735.39|739.63|735.15|739.87|735.39|739.63|735.15|0
1646875550000|2022-03-10 01:25:50|739.75|735.27|739.27|734.79|739.75|735.27|739.27|734.79|0
1646875560000|2022-03-10 01:26:00|739.63|735.15|739.63|735.15|739.74|735.26|739.63|735.15|0
1646875570000|2022-03-10 01:26:10|739.51|735.03|739.39|734.91|739.74|735.26|739.39|734.91|0
1646875580000|2022-03-10 01:26:20|739.51|735.03|739.51|735.03|739.51|735.03|739.39|734.91|0
1646875590000|2022-03-10 01:26:30|739.63|735.15|739.74|735.26|739.74|735.26|739.63|735.15|0
1646875600000|2022-03-10 01:26:40|739.51|735.03|739.63|735.15|739.74|735.26|739.51|735.03|0
1646875610000|2022-03-10 01:26:50|739.27|734.79|739.27|734.79|739.63|735.15|739.27|734.79|0
1646875620000|2022-03-10 01:27:00|739.39|734.91|739.27|734.79|739.74|735.26|739.15|734.67|0
1646875630000|2022-03-10 01:27:10|739.39|734.91|739.51|735.03|739.51|735.03|739.39|734.91|0
1646875640000|2022-03-10 01:27:20|739.39|734.91|739.39|734.91|739.39|734.91|739.39|734.91|0
1646875650000|2022-03-10 01:27:30|739.51|735.03|739.51|735.03|739.51|735.03|739.39|734.91|0
1646875660000|2022-03-10 01:27:40|739.63|735.15|739.39|734.91|739.63|735.15|739.39|734.91|0
1646875670000|2022-03-10 01:27:50|739.27|734.79|739.27|734.79|739.39|734.91|739.27|734.79|0
1646875680000|2022-03-10 01:28:00|739.39|734.91|739.51|735.03|739.51|735.03|739.39|734.91|0
1646875690000|2022-03-10 01:28:10|739.39|734.91|739.27|734.79|739.51|735.03|739.27|734.79|0
1646875700000|2022-03-10 01:28:20|739.15|734.67|739.03|734.55|739.15|734.67|739.03|734.55|0
1646875710000|2022-03-10 01:28:30|738.79|734.31|738.79|734.31|738.79|734.31|738.79|734.31|0
1646875720000|2022-03-10 01:28:40|738.68|734.2|738.79|734.31|738.79|734.31|738.55|734.07|0
1646875730000|2022-03-10 01:28:50|738.92|734.44|738.55|734.07|738.92|734.44|738.55|734.07|0
1646875740000|2022-03-10 01:29:00|738.44|733.96|738.79|734.31|738.79|734.31|738.44|733.96|0
1646875750000|2022-03-10 01:29:10|738.92|734.44|738.79|734.31|738.92|734.44|738.79|734.31|0
1646875760000|2022-03-10 01:29:20|738.92|734.44|739.98|735.5|739.98|735.5|738.92|734.44|0
1646875770000|2022-03-10 01:29:30|740.22|735.74|740.22|735.74|740.7|736.22|740.22|735.74|0
1646875780000|2022-03-10 01:29:40|739.98|735.5|739.87|735.39|739.98|735.5|739.74|735.26|0
1646875790000|2022-03-10 01:29:50|739.74|735.26|740.34|735.86|740.34|735.86|739.63|735.15|0
1646875800000|2022-03-10 01:30:00|740.46|735.98|740.58|736.1|740.58|736.1|740.11|735.63|0
1646875810000|2022-03-10 01:30:10|740.46|735.98|740.34|735.86|740.46|735.98|740.22|735.74|0
1646875820000|2022-03-10 01:30:20|740.58|736.1|740.94|736.46|740.94|736.46|740.34|735.86|0
1646875830000|2022-03-10 01:30:30|741.65|737.17|741.41|736.93|741.65|737.17|740.94|736.46|0
1646875840000|2022-03-10 01:30:40|741.54|737.06|741.3|736.82|741.54|737.06|741.3|736.82|0
1646875850000|2022-03-10 01:30:50|741.65|737.17|742.13|737.65|742.13|737.65|741.65|737.17|0
1646875860000|2022-03-10 01:31:00|742.01|737.53|743.68|739.2|743.68|739.2|742.01|737.53|0
1646875870000|2022-03-10 01:31:10|743.56|739.08|743.8|739.32|744.03|739.55|743.56|739.08|0
1646875880000|2022-03-10 01:31:20|743.44|738.96|743.32|738.84|743.8|739.32|743.32|738.84|0
1646875890000|2022-03-10 01:31:30|742.37|737.89|741.89|737.41|742.37|737.89|741.77|737.29|0
1646875900000|2022-03-10 01:31:40|742.13|737.65|742.13|737.65|742.37|737.89|742.13|737.65|0
1646875910000|2022-03-10 01:31:50|742.25|737.77|743.56|739.08|743.56|739.08|742.25|737.77|0
1646875920000|2022-03-10 01:32:00|743.8|739.32|743.32|738.84|744.51|740.03|743.32|738.84|0
1646875930000|2022-03-10 01:32:10|743.92|739.44|744.27|739.79|744.27|739.79|743.92|739.44|0
1646875940000|2022-03-10 01:32:20|744.4|739.92|743.8|739.32|744.51|740.03|743.8|739.32|0
1646875950000|2022-03-10 01:32:30|743.32|738.84|743.68|739.2|743.68|739.2|743.32|738.84|0
1646875960000|2022-03-10 01:32:40|742.97|738.49|743.8|739.32|743.8|739.32|742.84|738.36|0
1646875970000|2022-03-10 01:32:50|743.32|738.84|743.2|738.72|743.56|739.08|743.2|738.72|0
1646875980000|2022-03-10 01:33:00|743.44|738.96|743.8|739.32|743.8|739.32|743.44|738.96|0
1646875990000|2022-03-10 01:33:10|744.27|739.79|744.03|739.55|744.27|739.79|744.03|739.55|0
1646876000000|2022-03-10 01:33:20|743.56|739.08|743.2|738.72|743.56|739.08|743.08|738.6|0
1646876010000|2022-03-10 01:33:30|743.08|738.6|743.08|738.6|743.08|738.6|742.6|738.12|0
1646876020000|2022-03-10 01:33:40|743.32|738.84|743.8|739.32|744.51|740.03|743.32|738.84|0
1646876030000|2022-03-10 01:33:50|744.51|740.03|744.03|739.55|744.51|740.03|743.92|739.44|0
1646876040000|2022-03-10 01:34:00|743.92|739.44|743.68|739.2|744.16|739.68|743.68|739.2|0
1646876050000|2022-03-10 01:34:10|742.84|738.36|743.44|738.96|743.56|739.08|742.6|738.12|0
1646876060000|2022-03-10 01:34:20|743.56|739.08|744.03|739.55|744.03|739.55|743.08|738.6|0
1646876070000|2022-03-10 01:34:30|744.27|739.79|743.92|739.44|744.4|739.92|743.92|739.44|0
1646876080000|2022-03-10 01:34:40|744.03|739.55|743.68|739.2|744.03|739.55|743.68|739.2|0
1646876090000|2022-03-10 01:34:50|743.8|739.32|744.51|740.03|744.51|740.03|743.8|739.32|0
1646876100000|2022-03-10 01:35:00|744.03|739.55|743.44|738.96|744.03|739.55|743.44|738.96|0
1646876110000|2022-03-10 01:35:10|744.03|739.55|744.64|740.16|744.64|740.16|743.92|739.44|0
1646876120000|2022-03-10 01:35:20|744.99|740.51|744.75|740.27|745.23|740.75|744.75|740.27|0
1646876130000|2022-03-10 01:35:30|744.51|740.03|744.99|740.51|744.99|740.51|744.27|739.79|0
1646876140000|2022-03-10 01:35:40|746.66|742.18|747.5|743.02|747.5|743.02|746.66|742.18|0
1646876150000|2022-03-10 01:35:50|748.57|744.09|749.76|745.28|749.76|745.28|748.33|743.85|0
1646876160000|2022-03-10 01:36:00|750.13|745.65|750.72|746.24|750.96|746.48|750.13|745.65|0
1646876170000|2022-03-10 01:36:10|750.96|746.48|750.72|746.24|750.96|746.48|750.72|746.24|0
1646876180000|2022-03-10 01:36:20|750.84|746.36|750|745.52|751.2|746.72|750|745.52|0
1646876190000|2022-03-10 01:36:30|750.6|746.12|749.65|745.17|750.6|746.12|749.65|745.17|0
1646876200000|2022-03-10 01:36:40|750|745.52|750.24|745.76|750.24|745.76|749.29|744.81|0
1646876210000|2022-03-10 01:36:50|749.65|745.17|749.65|745.17|749.76|745.28|749.65|745.17|0
1646876220000|2022-03-10 01:37:00|749.76|745.28|749.05|744.57|749.76|745.28|748.93|744.45|0
1646876230000|2022-03-10 01:37:10|748.81|744.33|748.81|744.33|749.05|744.57|748.81|744.33|0
1646876240000|2022-03-10 01:37:20|749.05|744.57|748.69|744.21|749.05|744.57|748.45|743.97|0
1646876250000|2022-03-10 01:37:30|748.57|744.09|748.33|743.85|748.57|744.09|748.33|743.85|0
1646876260000|2022-03-10 01:37:40|748.45|743.97|748.69|744.21|748.69|744.21|748.33|743.85|0
1646876270000|2022-03-10 01:37:50|748.57|744.09|748.57|744.09|748.57|744.09|748.45|743.97|0
1646876280000|2022-03-10 01:38:00|748.81|744.33|748.33|743.85|748.81|744.33|748.33|743.85|0
1646876290000|2022-03-10 01:38:10|747.85|743.37|748.09|743.61|748.33|743.85|747.85|743.37|0
1646876300000|2022-03-10 01:38:20|747.98|743.5|748.33|743.85|748.33|743.85|747.98|743.5|0
1646876310000|2022-03-10 01:38:30|748.69|744.21|749.17|744.69|749.17|744.69|748.69|744.21|0
1646876320000|2022-03-10 01:38:40|749.41|744.93|749.05|744.57|749.41|744.93|749.05|744.57|0
1646876330000|2022-03-10 01:38:50|749.28|744.8|749.76|745.28|749.76|745.28|749.28|744.8|0
1646876340000|2022-03-10 01:39:00|750.24|745.76|750.72|746.24|750.72|746.24|750|745.52|0
1646876350000|2022-03-10 01:39:10|750.6|746.12|750.84|746.36|750.84|746.36|750.6|746.12|0
1646876360000|2022-03-10 01:39:20|750.72|746.24|750.84|746.36|750.84|746.36|750.72|746.24|0
1646876370000|2022-03-10 01:39:30|750.72|746.24|750.48|746|750.72|746.24|749.76|745.28|0
1646876380000|2022-03-10 01:39:40|749.41|744.93|750|745.52|750|745.52|749.41|744.93|0
1646876390000|2022-03-10 01:39:50|749.65|745.17|750|745.52|750|745.52|749.65|745.17|0
1646876400000|2022-03-10 01:40:00|749.89|745.41|749.41|744.93|749.89|745.41|749.41|744.93|0
1646876410000|2022-03-10 01:40:10|749.28|744.8|749.65|745.17|749.65|745.17|749.05|744.57|0
1646876420000|2022-03-10 01:40:20|749.76|745.28|749.52|745.04|749.76|745.28|749.52|745.04|0
1646876430000|2022-03-10 01:40:30|749.76|745.28|749.52|745.04|749.76|745.28|749.52|745.04|0
1646876440000|2022-03-10 01:40:40|749.65|745.17|749.52|745.04|749.89|745.41|749.52|745.04|0
1646876450000|2022-03-10 01:40:50|749.28|744.8|749.17|744.69|749.28|744.8|749.05|744.57|0
1646876460000|2022-03-10 01:41:00|749.05|744.57|749.41|744.93|749.65|745.17|749.05|744.57|0
1646876470000|2022-03-10 01:41:10|749.28|744.8|749.17|744.69|749.28|744.8|749.05|744.57|0
1646876480000|2022-03-10 01:41:20|749.52|745.04|749.76|745.28|749.76|745.28|749.52|745.04|0
1646876490000|2022-03-10 01:41:30|749.89|745.41|749.52|745.04|750|745.52|749.52|745.04|0
1646876500000|2022-03-10 01:41:40|749.28|744.8|749.28|744.8|749.52|745.04|749.28|744.8|0
1646876510000|2022-03-10 01:41:50|749.52|745.04|749.28|744.8|749.52|745.04|749.28|744.8|0
1646876520000|2022-03-10 01:42:00|749.52|745.04|749.17|744.69|749.52|745.04|749.05|744.57|0
1646876530000|2022-03-10 01:42:10|749.05|744.57|748.81|744.33|749.05|744.57|748.33|743.85|0
1646876540000|2022-03-10 01:42:20|748.93|744.45|748.57|744.09|748.93|744.45|748.57|744.09|0
1646876550000|2022-03-10 01:42:30|748.81|744.33|748.81|744.33|748.81|744.33|748.69|744.21|0
1646876560000|2022-03-10 01:42:40|749.05|744.57|749.05|744.57|749.28|744.8|748.93|744.45|0
1646876570000|2022-03-10 01:42:50|749.17|744.69|749.17|744.69|749.17|744.69|749.17|744.69|0
1646876580000|2022-03-10 01:43:00|749.05|744.57|749.05|744.57|749.05|744.57|749.05|744.57|0
1646876590000|2022-03-10 01:43:10|748.93|744.45|748.93|744.45|748.93|744.45|748.93|744.45|0
1646876600000|2022-03-10 01:43:20|749.28|744.8|749.17|744.69|749.41|744.93|749.17|744.69|0
1646876610000|2022-03-10 01:43:30|749.05|744.57|749.17|744.69|749.28|744.8|749.05|744.57|0
1646876620000|2022-03-10 01:43:40|749.05|744.57|749.05|744.57|749.17|744.69|749.05|744.57|0
1646876630000|2022-03-10 01:43:50|749.17|744.69|749.52|745.04|749.52|745.04|749.17|744.69|0
1646876640000|2022-03-10 01:44:00|749.28|744.8|749.76|745.28|750|745.52|749.28|744.8|0
1646876650000|2022-03-10 01:44:10|749.41|744.93|749.52|745.04|749.65|745.17|749.41|744.93|0
1646876660000|2022-03-10 01:44:20|749.76|745.28|749.52|745.04|749.76|745.28|749.52|745.04|0
1646876670000|2022-03-10 01:44:30|749.28|744.8|749.65|745.17|749.76|745.28|749.28|744.8|0
1646876680000|2022-03-10 01:44:40|749.76|745.28|749.28|744.8|749.76|745.28|749.28|744.8|0
1646876690000|2022-03-10 01:44:50|749.17|744.69|748.81|744.33|749.17|744.69|748.81|744.33|0
1646876700000|2022-03-10 01:45:00|748.69|744.21|748.81|744.33|748.81|744.33|748.69|744.21|0
1646876710000|2022-03-10 01:45:10|748.69|744.21|747.98|743.5|748.69|744.21|747.85|743.37|0
1646876720000|2022-03-10 01:45:20|747.85|743.37|747.02|742.54|747.85|743.37|746.9|742.42|0
1646876730000|2022-03-10 01:45:30|747.37|742.89|747.14|742.66|747.61|743.13|747.14|742.66|0
1646876740000|2022-03-10 01:45:40|747.37|742.89|747.37|742.89|747.37|742.89|747.26|742.78|0
1646876750000|2022-03-10 01:45:50|747.5|743.02|747.5|743.02|747.5|743.02|747.13|742.65|0
1646876760000|2022-03-10 01:46:00|747.61|743.13|747.61|743.13|747.74|743.26|747.61|743.13|0
1646876770000|2022-03-10 01:46:10|747.13|742.65|747.26|742.78|747.37|742.89|747.13|742.65|0
1646876780000|2022-03-10 01:46:20|747.02|742.54|747.37|742.89|747.37|742.89|747.02|742.54|0
1646876790000|2022-03-10 01:46:30|747.26|742.78|747.37|742.89|747.37|742.89|747.26|742.78|0
1646876800000|2022-03-10 01:46:40|747.13|742.65|747.13|742.65|747.37|742.89|747.13|742.65|0
1646876810000|2022-03-10 01:46:50|747.37|742.89|746.66|742.18|747.61|743.13|746.66|742.18|0
1646876820000|2022-03-10 01:47:00|746.54|742.06|746.66|742.18|746.78|742.3|746.54|742.06|0
1646876830000|2022-03-10 01:47:10|746.78|742.3|746.9|742.42|746.9|742.42|746.78|742.3|0
1646876840000|2022-03-10 01:47:20|747.13|742.65|746.66|742.18|747.13|742.65|746.66|742.18|0
1646876850000|2022-03-10 01:47:30|746.9|742.42|747.5|743.02|747.61|743.13|746.9|742.42|0
1646876860000|2022-03-10 01:47:40|747.13|742.65|747.13|742.65|747.13|742.65|746.9|742.42|0
1646876870000|2022-03-10 01:47:50|747.02|742.54|747.13|742.65|747.13|742.65|746.9|742.42|0
1646876880000|2022-03-10 01:48:00|746.9|742.42|747.02|742.54|747.02|742.54|746.9|742.42|0
1646876890000|2022-03-10 01:48:10|747.13|742.65|747.02|742.54|747.37|742.89|747.02|742.54|0
1646876900000|2022-03-10 01:48:20|747.13|742.65|747.02|742.54|747.13|742.65|747.02|742.54|0
1646876910000|2022-03-10 01:48:30|746.9|742.42|747.02|742.54|747.13|742.65|746.9|742.42|0
1646876920000|2022-03-10 01:48:40|746.9|742.42|745.94|741.46|747.13|742.65|745.94|741.46|0
1646876940000|2022-03-10 01:49:00|745.83|741.35|745.94|741.46|745.94|741.46|745.83|741.35|0
1646876950000|2022-03-10 01:49:10|745.83|741.35|745.7|741.22|745.94|741.46|745.7|741.22|0
1646876960000|2022-03-10 01:49:20|745.83|741.35|745.83|741.35|745.83|741.35|745.7|741.22|0
1646876980000|2022-03-10 01:49:40|745.94|741.46|745.7|741.22|745.94|741.46|745.7|741.22|0
1646876990000|2022-03-10 01:49:50|745.59|741.11|745.35|740.87|745.59|741.11|745.35|740.87|0
1646877000000|2022-03-10 01:50:00|745.23|740.75|745.83|741.35|746.07|741.59|745.23|740.75|0
1646877010000|2022-03-10 01:50:10|745.94|741.46|746.07|741.59|746.07|741.59|745.7|741.22|0
1646877020000|2022-03-10 01:50:20|746.18|741.7|746.18|741.7|746.18|741.7|746.18|741.7|0
1646877030000|2022-03-10 01:50:30|746.42|741.94|746.42|741.94|746.42|741.94|746.42|741.94|0
1646877040000|2022-03-10 01:50:40|746.18|741.7|746.3|741.82|746.3|741.82|746.18|741.7|0
1646877050000|2022-03-10 01:50:50|746.18|741.7|746.3|741.82|746.3|741.82|746.18|741.7|0
1646877060000|2022-03-10 01:51:00|746.42|741.94|746.42|741.94|746.42|741.94|746.42|741.94|0
1646877070000|2022-03-10 01:51:10|746.18|741.7|746.42|741.94|746.42|741.94|746.18|741.7|0
1646877080000|2022-03-10 01:51:20|746.18|741.7|746.18|741.7|746.18|741.7|746.18|741.7|0
1646877090000|2022-03-10 01:51:30|746.3|741.82|746.3|741.82|746.3|741.82|746.18|741.7|0
1646877100000|2022-03-10 01:51:40|746.42|741.94|746.54|742.06|746.54|742.06|746.42|741.94|0
1646877110000|2022-03-10 01:51:50|746.42|741.94|746.42|741.94|746.66|742.18|746.42|741.94|0
1646877120000|2022-03-10 01:52:00|746.54|742.06|746.3|741.82|746.54|742.06|746.3|741.82|0
1646877130000|2022-03-10 01:52:10|746.42|741.94|746.18|741.7|746.42|741.94|746.18|741.7|0
1646877140000|2022-03-10 01:52:20|746.42|741.94|746.42|741.94|746.42|741.94|746.42|741.94|0
1646877150000|2022-03-10 01:52:30|746.3|741.82|745.7|741.22|746.3|741.82|745.7|741.22|0
1646877160000|2022-03-10 01:52:40|745.35|740.87|745.46|740.98|745.83|741.35|745.35|740.87|0
1646877170000|2022-03-10 01:52:50|745.59|741.11|745.59|741.11|745.59|741.11|745.46|740.98|0
1646877180000|2022-03-10 01:53:00|745.94|741.46|746.18|741.7|746.18|741.7|745.7|741.22|0
1646877190000|2022-03-10 01:53:10|746.42|741.94|746.18|741.7|746.54|742.06|746.18|741.7|0
1646877200000|2022-03-10 01:53:20|746.3|741.82|745.94|741.46|746.3|741.82|745.7|741.22|0
1646877210000|2022-03-10 01:53:30|745.83|741.35|745.83|741.35|745.83|741.35|745.7|741.22|0
1646877220000|2022-03-10 01:53:40|745.7|741.22|746.18|741.7|746.18|741.7|745.7|741.22|0
1646877230000|2022-03-10 01:53:50|745.94|741.46|745.94|741.46|746.18|741.7|745.94|741.46|0
1646877240000|2022-03-10 01:54:00|746.06|741.58|746.18|741.7|746.18|741.7|746.06|741.58|0
1646877250000|2022-03-10 01:54:10|745.94|741.46|745.94|741.46|745.94|741.46|745.94|741.46|0
1646877260000|2022-03-10 01:54:20|746.18|741.7|746.18|741.7|746.18|741.7|746.18|741.7|0
1646877270000|2022-03-10 01:54:30|746.06|741.58|745.94|741.46|746.3|741.82|745.94|741.46|0
1646877280000|2022-03-10 01:54:40|745.7|741.22|745.7|741.22|745.7|741.22|745.7|741.22|0
1646877290000|2022-03-10 01:54:50|745.46|740.98|745.59|741.11|745.59|741.11|745.46|740.98|0
1646877300000|2022-03-10 01:55:00|745.7|741.22|745.83|741.35|745.94|741.46|745.7|741.22|0
1646877310000|2022-03-10 01:55:10|745.94|741.46|745.94|741.46|746.18|741.7|745.94|741.46|0
1646877320000|2022-03-10 01:55:20|746.18|741.7|745.83|741.35|746.18|741.7|745.83|741.35|0
1646877330000|2022-03-10 01:55:30|745.94|741.46|745.7|741.22|745.94|741.46|745.7|741.22|0
1646877340000|2022-03-10 01:55:40|745.94|741.46|745.94|741.46|745.94|741.46|745.94|741.46|0
1646877350000|2022-03-10 01:55:50|746.18|741.7|746.18|741.7|746.18|741.7|746.18|741.7|0
1646877360000|2022-03-10 01:56:00|746.54|742.06|746.54|742.06|746.54|742.06|746.42|741.94|0
1646877370000|2022-03-10 01:56:10|746.3|741.82|746.3|741.82|746.42|741.94|746.18|741.7|0
1646877380000|2022-03-10 01:56:20|746.18|741.7|746.66|742.18|746.66|742.18|746.18|741.7|0
1646877390000|2022-03-10 01:56:30|747.5|743.02|747.85|743.37|747.85|743.37|747.5|743.02|0
1646877400000|2022-03-10 01:56:40|747.97|743.49|746.89|742.41|747.97|743.49|746.89|742.41|0
1646877410000|2022-03-10 01:56:50|747.13|742.65|746.89|742.41|747.13|742.65|746.89|742.41|0
1646877420000|2022-03-10 01:57:00|746.78|742.3|746.78|742.3|746.78|742.3|746.78|742.3|0
1646877430000|2022-03-10 01:57:10|746.18|741.7|746.18|741.7|746.18|741.7|746.06|741.58|0
1646877440000|2022-03-10 01:57:20|746.06|741.58|746.18|741.7|746.18|741.7|746.06|741.58|0
1646877450000|2022-03-10 01:57:30|746.06|741.58|745.94|741.46|746.06|741.58|745.94|741.46|0
1646877460000|2022-03-10 01:57:40|746.3|741.82|746.42|741.94|746.42|741.94|746.3|741.82|0
1646877470000|2022-03-10 01:57:50|746.3|741.82|746.18|741.7|746.3|741.82|746.18|741.7|0
1646877480000|2022-03-10 01:58:00|745.94|741.46|745.83|741.35|745.94|741.46|745.83|741.35|0
1646877490000|2022-03-10 01:58:10|745.7|741.22|745.7|741.22|745.7|741.22|745.59|741.11|0
1646877500000|2022-03-10 01:58:20|745.46|740.98|745.22|740.74|745.46|740.98|745.22|740.74|0
1646877510000|2022-03-10 01:58:30|745.35|740.87|745.46|740.98|745.7|741.22|745.35|740.87|0
1646877520000|2022-03-10 01:58:40|744.27|739.79|744.39|739.91|744.63|740.15|744.27|739.79|0
1646877530000|2022-03-10 01:58:50|744.87|740.39|744.75|740.27|744.87|740.39|744.63|740.15|0
1646877540000|2022-03-10 01:59:00|744.87|740.39|744.99|740.51|744.99|740.51|744.87|740.39|0
1646877550000|2022-03-10 01:59:10|744.75|740.27|744.75|740.27|744.75|740.27|744.75|740.27|0
1646877560000|2022-03-10 01:59:20|744.87|740.39|745.11|740.63|745.22|740.74|744.87|740.39|0
1646877570000|2022-03-10 01:59:30|745.22|740.74|745.46|740.98|745.46|740.98|745.22|740.74|0
1646877580000|2022-03-10 01:59:40|745.59|741.11|745.22|740.74|745.59|741.11|745.22|740.74|0
1646877590000|2022-03-10 01:59:50|745.46|740.98|744.99|740.51|745.46|740.98|744.99|740.51|0
1646877600000|2022-03-10 02:00:00|745.22|740.74|745.35|740.87|745.35|740.87|745.22|740.74|0
1646877610000|2022-03-10 02:00:10|745.46|740.98|745.46|740.98|745.46|740.98|745.22|740.74|0
1646877620000|2022-03-10 02:00:20|745.35|740.87|744.99|740.51|745.35|740.87|744.99|740.51|0
1646877630000|2022-03-10 02:00:30|744.87|740.39|744.99|740.51|744.99|740.51|744.75|740.27|0
1646877640000|2022-03-10 02:00:40|744.87|740.39|744.51|740.03|744.87|740.39|744.51|740.03|0
1646877650000|2022-03-10 02:00:50|744.27|739.79|744.03|739.55|744.27|739.79|744.03|739.55|0
1646877660000|2022-03-10 02:01:00|743.44|738.96|743.08|738.6|743.44|738.96|743.08|738.6|0
1646877670000|2022-03-10 02:01:10|743.32|738.84|741.88|737.4|743.32|738.84|741.88|737.4|0
1646877680000|2022-03-10 02:01:20|741.17|736.69|741.88|737.4|741.88|737.4|741.17|736.69|0
1646877690000|2022-03-10 02:01:30|741.77|737.29|740.58|736.1|741.77|737.29|740.45|735.97|0
1646877700000|2022-03-10 02:01:40|740.45|735.97|740.45|735.97|740.45|735.97|740.22|735.74|0
1646877710000|2022-03-10 02:01:50|740.34|735.86|740.22|735.74|740.34|735.86|740.1|735.62|0
1646877720000|2022-03-10 02:02:00|740.58|736.1|740.34|735.86|740.58|736.1|740.22|735.74|0
1646877730000|2022-03-10 02:02:10|739.98|735.5|739.5|735.02|739.98|735.5|739.5|735.02|0
1646877740000|2022-03-10 02:02:20|739.86|735.38|740.22|735.74|740.45|735.97|739.86|735.38|0
1646877750000|2022-03-10 02:02:30|739.74|735.26|739.5|735.02|739.74|735.26|739.5|735.02|0
1646877760000|2022-03-10 02:02:40|739.74|735.26|739.5|735.02|739.74|735.26|739.5|735.02|0
1646877770000|2022-03-10 02:02:50|739.26|734.78|739.26|734.78|739.5|735.02|739.15|734.67|0
1646877780000|2022-03-10 02:03:00|739.03|734.55|739.03|734.55|739.26|734.78|739.03|734.55|0
1646877790000|2022-03-10 02:03:10|738.55|734.07|738.31|733.83|738.55|734.07|738.31|733.83|0
1646877800000|2022-03-10 02:03:20|737.6|733.12|737.01|732.53|737.6|733.12|736.88|732.4|0
1646877810000|2022-03-10 02:03:30|735.58|731.1|737.12|732.64|737.12|732.64|735.58|731.1|0
1646877820000|2022-03-10 02:03:40|736.17|731.69|736.41|731.93|736.64|732.16|736.17|731.69|0
1646877830000|2022-03-10 02:03:50|736.53|732.05|736.17|731.69|736.64|732.16|736.17|731.69|0
1646877840000|2022-03-10 02:04:00|736.29|731.81|736.64|732.16|736.88|732.4|736.29|731.81|0
1646877850000|2022-03-10 02:04:10|735.93|731.45|736.05|731.57|737.12|732.64|735.93|731.45|0
1646877860000|2022-03-10 02:04:20|735.93|731.45|736.64|732.16|736.64|732.16|735.93|731.45|0
1646877870000|2022-03-10 02:04:30|736.88|732.4|736.64|732.16|736.88|732.4|736.53|732.05|0
1646877880000|2022-03-10 02:04:40|736.88|732.4|737.01|732.53|737.01|732.53|736.88|732.4|0
1646877890000|2022-03-10 02:04:50|737.12|732.64|736.77|732.29|737.12|732.64|736.77|732.29|0
1646877900000|2022-03-10 02:05:00|736.88|732.4|737.01|732.53|737.12|732.64|736.88|732.4|0
1646877910000|2022-03-10 02:05:10|737.12|732.64|738.2|733.72|738.55|734.07|737.12|732.64|0
1646877920000|2022-03-10 02:05:20|738.07|733.59|738.43|733.95|738.43|733.95|737.96|733.48|0
1646877930000|2022-03-10 02:05:30|738.2|733.72|737.96|733.48|738.2|733.72|737.83|733.35|0
1646877940000|2022-03-10 02:05:40|737.83|733.35|737.6|733.12|737.83|733.35|737.36|732.88|0
1646877950000|2022-03-10 02:05:50|737.36|732.88|737.48|733|737.48|733|737.36|732.88|0
1646877960000|2022-03-10 02:06:00|737.83|733.35|737.83|733.35|737.83|733.35|737.72|733.24|0
1646877970000|2022-03-10 02:06:10|737.72|733.24|737.6|733.12|737.72|733.24|737.36|732.88|0
1646877980000|2022-03-10 02:06:20|737.36|732.88|737.6|733.12|737.6|733.12|737.36|732.88|0
1646877990000|2022-03-10 02:06:30|737.48|733|737.6|733.12|737.6|733.12|737.36|732.88|0
1646878000000|2022-03-10 02:06:40|737.36|732.88|737.6|733.12|737.6|733.12|737.36|732.88|0
1646878010000|2022-03-10 02:06:50|737.36|732.88|737.6|733.12|737.6|733.12|737.36|732.88|0
1646878030000|2022-03-10 02:07:10|738.31|733.83|738.43|733.95|738.43|733.95|738.31|733.83|0
1646878040000|2022-03-10 02:07:20|738.55|734.07|738.55|734.07|738.55|734.07|738.55|734.07|0
1646878050000|2022-03-10 02:07:30|738.43|733.95|738.2|733.72|738.43|733.95|738.2|733.72|0
1646878060000|2022-03-10 02:07:40|738.31|733.83|738.07|733.59|738.31|733.83|738.07|733.59|0
1646878070000|2022-03-10 02:07:50|738.2|733.72|738.31|733.83|738.31|733.83|738.2|733.72|0
1646878080000|2022-03-10 02:08:00|738.55|734.07|738.07|733.59|738.55|734.07|738.07|733.59|0
1646878090000|2022-03-10 02:08:10|738.31|733.83|738.07|733.59|738.31|733.83|738.07|733.59|0
1646878100000|2022-03-10 02:08:20|738.43|733.95|738.31|733.83|738.43|733.95|738.31|733.83|0
1646878110000|2022-03-10 02:08:30|738.55|734.07|738.55|734.07|738.55|734.07|738.2|733.72|0
1646878120000|2022-03-10 02:08:40|738.67|734.19|739.02|734.54|739.02|734.54|738.67|734.19|0
1646878130000|2022-03-10 02:08:50|739.5|735.02|739.5|735.02|739.74|735.26|739.5|735.02|0
1646878140000|2022-03-10 02:09:00|739.39|734.91|739.5|735.02|739.5|735.02|739.39|734.91|0
1646878150000|2022-03-10 02:09:10|739.39|734.91|739.5|735.02|739.74|735.26|739.39|734.91|0
1646878160000|2022-03-10 02:09:20|739.74|735.26|739.5|735.02|739.74|735.26|739.5|735.02|0
1646878170000|2022-03-10 02:09:30|739.62|735.14|739.5|735.02|739.62|735.14|739.39|734.91|0
1646878180000|2022-03-10 02:09:40|739.62|735.14|739.62|735.14|739.62|735.14|739.62|735.14|0
1646878190000|2022-03-10 02:09:50|739.5|735.02|739.26|734.78|739.62|735.14|739.26|734.78|0
1646878200000|2022-03-10 02:10:00|739.02|734.54|739.26|734.78|739.26|734.78|739.02|734.54|0
1646878210000|2022-03-10 02:10:10|739.5|735.02|739.39|734.91|739.5|735.02|739.39|734.91|0
1646878220000|2022-03-10 02:10:20|739.74|735.26|739.26|734.78|739.74|735.26|739.26|734.78|0
1646878230000|2022-03-10 02:10:30|739.02|734.54|739.02|734.54|739.02|734.54|739.02|734.54|0
1646878240000|2022-03-10 02:10:40|739.5|735.02|739.62|735.14|739.62|735.14|739.5|735.02|0
1646878250000|2022-03-10 02:10:50|739.5|735.02|739.26|734.78|739.5|735.02|739.15|734.67|0
1646878260000|2022-03-10 02:11:00|739.15|734.67|739.02|734.54|739.15|734.67|738.79|734.31|0
1646878280000|2022-03-10 02:11:20|739.15|734.67|739.15|734.67|739.15|734.67|739.15|734.67|0
1646878290000|2022-03-10 02:11:30|739.02|734.54|739.02|734.54|739.02|734.54|738.79|734.31|0
1646878300000|2022-03-10 02:11:40|739.15|734.67|739.5|735.02|739.5|735.02|739.15|734.67|0
1646878310000|2022-03-10 02:11:50|739.39|734.91|739.62|735.14|739.62|735.14|739.39|734.91|0
1646878320000|2022-03-10 02:12:00|739.5|735.02|738.79|734.31|739.5|735.02|738.79|734.31|0
1646878330000|2022-03-10 02:12:10|738.91|734.43|738.67|734.19|739.02|734.54|738.67|734.19|0
1646878340000|2022-03-10 02:12:20|739.02|734.54|739.26|734.78|739.26|734.78|739.02|734.54|0
1646878350000|2022-03-10 02:12:30|739.5|735.02|739.5|735.02|739.62|735.14|739.5|735.02|0
1646878360000|2022-03-10 02:12:40|739.39|734.91|739.62|735.14|739.62|735.14|739.39|734.91|0
1646878370000|2022-03-10 02:12:50|739.74|735.26|739.5|735.02|739.74|735.26|739.5|735.02|0
1646878380000|2022-03-10 02:13:00|739.62|735.14|740.1|735.62|740.1|735.62|739.62|735.14|0
1646878390000|2022-03-10 02:13:10|739.98|735.5|739.98|735.5|739.98|735.5|739.98|735.5|0
1646878400000|2022-03-10 02:13:20|740.1|735.62|739.86|735.38|740.1|735.62|739.86|735.38|0
1646878410000|2022-03-10 02:13:30|739.98|735.5|739.74|735.26|739.98|735.5|739.74|735.26|0
1646878420000|2022-03-10 02:13:40|739.5|735.02|740.1|735.62|740.1|735.62|739.5|735.02|0
1646878430000|2022-03-10 02:13:50|739.98|735.5|740.22|735.74|740.45|735.97|739.98|735.5|0
1646878440000|2022-03-10 02:14:00|740.45|735.97|739.98|735.5|740.45|735.97|739.98|735.5|0
1646878450000|2022-03-10 02:14:10|740.1|735.62|739.74|735.26|740.1|735.62|739.74|735.26|0
1646878460000|2022-03-10 02:14:20|739.98|735.5|740.1|735.62|740.1|735.62|739.86|735.38|0
1646878470000|2022-03-10 02:14:30|739.98|735.5|739.86|735.38|740.1|735.62|739.86|735.38|0
1646878480000|2022-03-10 02:14:40|739.98|735.5|739.98|735.5|739.98|735.5|739.86|735.38|0
1646878490000|2022-03-10 02:14:50|740.1|735.62|740.1|735.62|740.1|735.62|740.1|735.62|0
1646878500000|2022-03-10 02:15:00|740.45|735.97|740.69|736.21|740.69|736.21|740.45|735.97|0
1646878510000|2022-03-10 02:15:10|741.29|736.81|742.01|737.53|742.12|737.64|741.29|736.81|0
1646878520000|2022-03-10 02:15:20|741.64|737.16|740.93|736.45|741.64|737.16|740.93|736.45|0
1646878530000|2022-03-10 02:15:30|740.69|736.21|741.17|736.69|741.17|736.69|740.69|736.21|0
1646878540000|2022-03-10 02:15:40|742.01|737.53|742.36|737.88|742.36|737.88|742.01|737.53|0
1646878550000|2022-03-10 02:15:50|742.6|738.12|742.12|737.64|742.6|738.12|742.12|737.64|0
1646878560000|2022-03-10 02:16:00|742.25|737.77|742.6|738.12|742.6|738.12|742.25|737.77|0
1646878570000|2022-03-10 02:16:10|742.48|738|742.12|737.64|742.48|738|742.12|737.64|0
1646878580000|2022-03-10 02:16:20|742.01|737.53|741.88|737.4|742.36|737.88|741.88|737.4|0
1646878590000|2022-03-10 02:16:30|742.01|737.53|741.64|737.16|742.01|737.53|741.64|737.16|0
1646878600000|2022-03-10 02:16:40|741.77|737.29|741.77|737.29|741.77|737.29|741.64|737.16|0
1646878610000|2022-03-10 02:16:50|741.64|737.16|741.53|737.05|741.64|737.16|741.41|736.93|0
1646878620000|2022-03-10 02:17:00|741.64|737.16|740.45|735.97|741.64|737.16|740.45|735.97|0
1646878630000|2022-03-10 02:17:10|740.69|736.21|740.82|736.34|740.82|736.34|740.69|736.21|0
1646878640000|2022-03-10 02:17:20|740.69|736.21|740.93|736.45|741.17|736.69|740.69|736.21|0
1646878650000|2022-03-10 02:17:30|741.17|736.69|741.05|736.57|741.17|736.69|741.05|736.57|0
1646878660000|2022-03-10 02:17:40|741.17|736.69|741.17|736.69|741.17|736.69|740.93|736.45|0
1646878670000|2022-03-10 02:17:50|741.05|736.57|741.05|736.57|741.17|736.69|740.93|736.45|0
1646878680000|2022-03-10 02:18:00|740.93|736.45|740.58|736.1|740.93|736.45|740.58|736.1|0
1646878690000|2022-03-10 02:18:10|740.21|735.73|740.21|735.73|740.21|735.73|740.21|735.73|0
1646878700000|2022-03-10 02:18:20|740.34|735.86|739.98|735.5|740.34|735.86|739.98|735.5|0
1646878710000|2022-03-10 02:18:30|740.1|735.62|740.1|735.62|740.1|735.62|739.86|735.38|0
1646878720000|2022-03-10 02:18:40|739.98|735.5|739.98|735.5|740.1|735.62|739.98|735.5|0
1646878730000|2022-03-10 02:18:50|740.21|735.73|740.69|736.21|740.69|736.21|740.21|735.73|0
1646878740000|2022-03-10 02:19:00|740.58|736.1|740.58|736.1|740.58|736.1|740.58|736.1|0
1646878750000|2022-03-10 02:19:10|740.69|736.21|740.58|736.1|740.69|736.21|740.58|736.1|0
1646878770000|2022-03-10 02:19:30|740.34|735.86|740.58|736.1|740.58|736.1|740.34|735.86|0
1646878780000|2022-03-10 02:19:40|740.69|736.21|740.34|735.86|740.69|736.21|740.34|735.86|0
1646878790000|2022-03-10 02:19:50|739.98|735.5|740.21|735.73|740.21|735.73|739.98|735.5|0
1646878800000|2022-03-10 02:20:00|740.58|736.1|740.93|736.45|740.93|736.45|740.45|735.97|0
1646878810000|2022-03-10 02:20:10|740.81|736.33|740.58|736.1|740.81|736.33|740.45|735.97|0
1646878820000|2022-03-10 02:20:20|740.81|736.33|740.81|736.33|740.81|736.33|740.81|736.33|0
1646878830000|2022-03-10 02:20:30|740.93|736.45|740.93|736.45|740.93|736.45|740.93|736.45|0
1646878840000|2022-03-10 02:20:40|740.69|736.21|740.58|736.1|740.69|736.21|740.58|736.1|0
1646878850000|2022-03-10 02:20:50|740.45|735.97|740.81|736.33|740.93|736.45|740.45|735.97|0
1646878860000|2022-03-10 02:21:00|740.69|736.21|741.29|736.81|741.29|736.81|740.69|736.21|0
1646878870000|2022-03-10 02:21:10|741.17|736.69|741.05|736.57|741.17|736.69|741.05|736.57|0
1646878890000|2022-03-10 02:21:30|740.69|736.21|740.69|736.21|740.69|736.21|740.69|736.21|0
1646878900000|2022-03-10 02:21:40|741.05|736.57|741.05|736.57|741.05|736.57|740.93|736.45|0
1646878910000|2022-03-10 02:21:50|740.69|736.21|740.81|736.33|740.81|736.33|740.58|736.1|0
1646878920000|2022-03-10 02:22:00|740.69|736.21|740.34|735.86|740.69|736.21|740.34|735.86|0
1646878930000|2022-03-10 02:22:10|740.45|735.97|740.45|735.97|740.45|735.97|740.34|735.86|0
1646878940000|2022-03-10 02:22:20|740.69|736.21|741.29|736.81|741.29|736.81|740.69|736.21|0
1646878950000|2022-03-10 02:22:30|741.17|736.69|741.05|736.57|741.17|736.69|741.05|736.57|0
1646878960000|2022-03-10 02:22:40|741.17|736.69|741.17|736.69|741.29|736.81|741.17|736.69|0
1646878970000|2022-03-10 02:22:50|741.29|736.81|741.29|736.81|741.29|736.81|741.29|736.81|0
1646878980000|2022-03-10 02:23:00|741.17|736.69|741.29|736.81|741.29|736.81|741.17|736.69|0
1646878990000|2022-03-10 02:23:10|741.41|736.93|740.45|735.97|741.41|736.93|740.45|735.97|0
1646879000000|2022-03-10 02:23:20|740.58|736.1|741.17|736.69|741.17|736.69|740.58|736.1|0
1646879010000|2022-03-10 02:23:30|741.29|736.81|741.17|736.69|741.29|736.81|741.17|736.69|0
1646879020000|2022-03-10 02:23:40|741.05|736.57|741.05|736.57|741.05|736.57|740.93|736.45|0
1646879030000|2022-03-10 02:23:50|741.17|736.69|740.69|736.21|741.17|736.69|740.45|735.97|0
1646879040000|2022-03-10 02:24:00|740.81|736.33|740.93|736.45|740.93|736.45|740.81|736.33|0
1646879050000|2022-03-10 02:24:10|739.86|735.38|739.62|735.14|739.86|735.38|739.38|734.9|0
1646879060000|2022-03-10 02:24:20|739.5|735.02|739.62|735.14|739.62|735.14|739.5|735.02|0
1646879070000|2022-03-10 02:24:30|739.5|735.02|738.78|734.3|739.5|735.02|738.78|734.3|0
1646879080000|2022-03-10 02:24:40|738.91|734.43|739.02|734.54|739.02|734.54|738.91|734.43|0
1646879090000|2022-03-10 02:24:50|738.43|733.95|738.31|733.83|738.78|734.3|738.31|733.83|0
1646879100000|2022-03-10 02:25:00|738.19|733.71|739.38|734.9|739.98|735.5|738.19|733.71|0
1646879110000|2022-03-10 02:25:10|739.86|735.38|740.21|735.73|740.21|735.73|739.86|735.38|0
1646879120000|2022-03-10 02:25:20|740.1|735.62|739.74|735.26|740.1|735.62|739.74|735.26|0
1646879130000|2022-03-10 02:25:30|739.62|735.14|739.5|735.02|739.74|735.26|739.5|735.02|0
1646879140000|2022-03-10 02:25:40|739.74|735.26|739.26|734.78|739.86|735.38|739.26|734.78|0
1646879150000|2022-03-10 02:25:50|739.02|734.54|739.5|735.02|739.5|735.02|739.02|734.54|0
1646879160000|2022-03-10 02:26:00|739.38|734.9|739.26|734.78|739.38|734.9|739.26|734.78|0
1646879170000|2022-03-10 02:26:10|739.38|734.9|739.15|734.67|739.38|734.9|739.15|734.67|0
1646879180000|2022-03-10 02:26:20|738.78|734.3|739.26|734.78|739.26|734.78|738.55|734.07|0
1646879190000|2022-03-10 02:26:30|739.5|735.02|739.5|735.02|739.5|735.02|739.5|735.02|0
1646879200000|2022-03-10 02:26:40|739.74|735.26|739.74|735.26|739.74|735.26|739.74|735.26|0
1646879210000|2022-03-10 02:26:50|739.62|735.14|739.5|735.02|739.62|735.14|739.5|735.02|0
1646879220000|2022-03-10 02:27:00|739.62|735.14|739.02|734.54|739.74|735.26|739.02|734.54|0
1646879230000|2022-03-10 02:27:10|738.78|734.3|738.78|734.3|738.78|734.3|738.67|734.19|0
1646879240000|2022-03-10 02:27:20|738.67|734.19|738.78|734.3|738.91|734.43|738.67|734.19|0
1646879250000|2022-03-10 02:27:30|738.55|734.07|738.55|734.07|738.55|734.07|738.55|734.07|0
1646879260000|2022-03-10 02:27:40|738.43|733.95|738.67|734.19|738.78|734.3|738.43|733.95|0
1646879270000|2022-03-10 02:27:50|738.55|734.07|738.55|734.07|738.55|734.07|738.55|734.07|0
1646879280000|2022-03-10 02:28:00|738.31|733.83|738.55|734.07|738.55|734.07|738.31|733.83|0
1646879290000|2022-03-10 02:28:10|738.67|734.19|738.78|734.3|738.78|734.3|738.67|734.19|0
1646879300000|2022-03-10 02:28:20|738.91|734.43|739.15|734.67|739.15|734.67|738.91|734.43|0
1646879310000|2022-03-10 02:28:30|739.02|734.54|739.15|734.67|739.15|734.67|739.02|734.54|0
1646879320000|2022-03-10 02:28:40|739.02|734.54|739.26|734.78|739.26|734.78|739.02|734.54|0
1646879330000|2022-03-10 02:28:50|739.02|734.54|738.78|734.3|739.02|734.54|738.78|734.3|0
1646879340000|2022-03-10 02:29:00|739.02|734.54|738.67|734.19|739.15|734.67|738.67|734.19|0
1646879350000|2022-03-10 02:29:10|738.78|734.3|738.91|734.43|738.91|734.43|738.78|734.3|0
1646879360000|2022-03-10 02:29:20|738.78|734.3|738.78|734.3|738.78|734.3|738.78|734.3|0
1646879370000|2022-03-10 02:29:30|739.02|734.54|739.26|734.78|739.26|734.78|739.02|734.54|0
1646879380000|2022-03-10 02:29:40|739.02|734.54|739.02|734.54|739.02|734.54|738.91|734.43|0
1646879390000|2022-03-10 02:29:50|738.78|734.3|738.78|734.3|738.78|734.3|738.78|734.3|0
1646879400000|2022-03-10 02:30:00|738.31|733.83|739.15|734.67|739.26|734.78|738.31|733.83|0
1646879410000|2022-03-10 02:30:10|739.02|734.54|739.38|734.9|739.38|734.9|739.02|734.54|0
1646879420000|2022-03-10 02:30:20|739.26|734.78|739.02|734.54|739.26|734.78|738.91|734.43|0
1646879430000|2022-03-10 02:30:30|738.78|734.3|738.78|734.3|738.78|734.3|738.78|734.3|0
1646879440000|2022-03-10 02:30:40|738.91|734.43|739.02|734.54|739.15|734.67|738.91|734.43|0
1646879450000|2022-03-10 02:30:50|739.15|734.67|739.02|734.54|739.15|734.67|739.02|734.54|0
1646879460000|2022-03-10 02:31:00|738.91|734.43|739.15|734.67|739.15|734.67|738.91|734.43|0
1646879470000|2022-03-10 02:31:10|739.5|735.02|739.26|734.78|739.5|735.02|739.26|734.78|0
1646879480000|2022-03-10 02:31:20|739.38|734.9|739.26|734.78|739.38|734.9|739.26|734.78|0
1646879490000|2022-03-10 02:31:30|739.38|734.9|739.38|734.9|739.5|735.02|739.38|734.9|0
1646879500000|2022-03-10 02:31:40|739.5|735.02|739.38|734.9|739.5|735.02|739.38|734.9|0
1646879510000|2022-03-10 02:31:50|739.5|735.02|739.26|734.78|739.5|735.02|739.26|734.78|0
1646879520000|2022-03-10 02:32:00|739.38|734.9|739.38|734.9|739.38|734.9|739.26|734.78|0
1646879530000|2022-03-10 02:32:10|739.26|734.78|739.26|734.78|739.26|734.78|739.26|734.78|0
1646879540000|2022-03-10 02:32:20|739.02|734.54|739.26|734.78|739.26|734.78|739.02|734.54|0
1646879550000|2022-03-10 02:32:30|739.02|734.54|739.02|734.54|739.02|734.54|739.02|734.54|0
1646879570000|2022-03-10 02:32:50|738.91|734.43|738.78|734.3|738.91|734.43|738.78|734.3|0
1646879580000|2022-03-10 02:33:00|738.54|734.06|738.54|734.06|738.54|734.06|738.54|734.06|0
1646879590000|2022-03-10 02:33:10|738.67|734.19|739.02|734.54|739.02|734.54|738.67|734.19|0
1646879600000|2022-03-10 02:33:20|739.15|734.67|738.91|734.43|739.15|734.67|738.91|734.43|0
1646879610000|2022-03-10 02:33:30|738.78|734.3|738.78|734.3|738.78|734.3|738.78|734.3|0
1646879620000|2022-03-10 02:33:40|738.91|734.43|739.02|734.54|739.15|734.67|738.91|734.43|0
1646879630000|2022-03-10 02:33:50|738.54|734.06|738.19|733.71|738.54|734.06|737.83|733.35|0
1646879640000|2022-03-10 02:34:00|738.07|733.59|738.07|733.59|738.07|733.59|738.07|733.59|0
1646879650000|2022-03-10 02:34:10|738.19|733.71|737.95|733.47|738.19|733.71|737.95|733.47|0
1646879660000|2022-03-10 02:34:20|738.07|733.59|738.31|733.83|738.31|733.83|738.07|733.59|0
1646879670000|2022-03-10 02:34:30|738.54|734.06|739.02|734.54|739.02|734.54|738.54|734.06|0
1646879680000|2022-03-10 02:34:40|738.91|734.43|739.26|734.78|739.26|734.78|738.91|734.43|0
1646879690000|2022-03-10 02:34:50|739.02|734.54|738.91|734.43|739.02|734.54|738.91|734.43|0
1646879700000|2022-03-10 02:35:00|739.02|734.54|739.02|734.54|739.02|734.54|739.02|734.54|0
1646879710000|2022-03-10 02:35:10|739.26|734.78|739.02|734.54|739.26|734.78|739.02|734.54|0
1646879720000|2022-03-10 02:35:20|739.26|734.78|739.02|734.54|739.26|734.78|739.02|734.54|0
1646879730000|2022-03-10 02:35:30|739.14|734.66|739.02|734.54|739.14|734.66|738.78|734.3|0
1646879740000|2022-03-10 02:35:40|738.78|734.3|738.31|733.83|738.78|734.3|738.31|733.83|0
1646879750000|2022-03-10 02:35:50|738.07|733.59|738.31|733.83|738.31|733.83|738.07|733.59|0
1646879760000|2022-03-10 02:36:00|738.54|734.06|738.91|734.43|738.91|734.43|738.54|734.06|0
1646879770000|2022-03-10 02:36:10|738.78|734.3|739.02|734.54|739.02|734.54|738.78|734.3|0
1646879780000|2022-03-10 02:36:20|738.78|734.3|738.91|734.43|738.91|734.43|738.54|734.06|0
1646879790000|2022-03-10 02:36:30|738.78|734.3|739.26|734.78|739.26|734.78|738.78|734.3|0
1646879800000|2022-03-10 02:36:40|739.38|734.9|739.26|734.78|739.38|734.9|739.26|734.78|0
1646879810000|2022-03-10 02:36:50|739.02|734.54|739.02|734.54|739.14|734.66|739.02|734.54|0
1646879820000|2022-03-10 02:37:00|738.78|734.3|738.54|734.06|738.78|734.3|738.54|734.06|0
1646879830000|2022-03-10 02:37:10|739.02|734.54|738.78|734.3|739.02|734.54|738.78|734.3|0
1646879840000|2022-03-10 02:37:20|738.91|734.43|738.91|734.43|738.91|734.43|738.78|734.3|0
1646879850000|2022-03-10 02:37:30|738.78|734.3|738.78|734.3|738.78|734.3|738.78|734.3|0
1646879860000|2022-03-10 02:37:40|739.02|734.54|738.78|734.3|739.02|734.54|738.78|734.3|0
1646879870000|2022-03-10 02:37:50|738.31|733.83|738.31|733.83|738.31|733.83|738.31|733.83|0
1646879880000|2022-03-10 02:38:00|738.43|733.95|738.07|733.59|738.43|733.95|738.07|733.59|0
1646879890000|2022-03-10 02:38:10|738.19|733.71|737.83|733.35|738.19|733.71|737.83|733.35|0
1646879910000|2022-03-10 02:38:30|738.07|733.59|738.19|733.71|738.19|733.71|738.07|733.59|0
1646879920000|2022-03-10 02:38:40|738.07|733.59|737.83|733.35|738.07|733.59|737.83|733.35|0
1646879930000|2022-03-10 02:38:50|737.59|733.11|737.83|733.35|737.83|733.35|737.59|733.11|0
1646879940000|2022-03-10 02:39:00|738.07|733.59|738.07|733.59|738.07|733.59|738.07|733.59|0
1646879950000|2022-03-10 02:39:10|737.83|733.35|737.83|733.35|737.95|733.47|737.83|733.35|0
1646879960000|2022-03-10 02:39:20|737.95|733.47|737.72|733.24|737.95|733.47|737.72|733.24|0
1646879970000|2022-03-10 02:39:30|737.83|733.35|737.35|732.87|737.83|733.35|737.35|732.87|0
1646879980000|2022-03-10 02:39:40|737.24|732.76|737.24|732.76|737.24|732.76|737.24|732.76|0
1646879990000|2022-03-10 02:39:50|737.35|732.87|737.35|732.87|737.59|733.11|737.35|732.87|0
1646880000000|2022-03-10 02:40:00|737.59|733.11|737.59|733.11|737.59|733.11|737.59|733.11|0
1646880010000|2022-03-10 02:40:10|737.35|732.87|737.83|733.35|737.83|733.35|737.35|732.87|0
1646880020000|2022-03-10 02:40:20|738.07|733.59|738.31|733.83|738.31|733.83|738.07|733.59|0
1646880030000|2022-03-10 02:40:30|738.43|733.95|738.31|733.83|738.54|734.06|738.31|733.83|0
1646880040000|2022-03-10 02:40:40|738.43|733.95|738.07|733.59|738.43|733.95|738.07|733.59|0
1646880050000|2022-03-10 02:40:50|738.19|733.71|738.31|733.83|738.31|733.83|738.07|733.59|0
1646880060000|2022-03-10 02:41:00|737.95|733.47|737.83|733.35|737.95|733.47|737.83|733.35|0
1646880070000|2022-03-10 02:41:10|737.59|733.11|737.59|733.11|737.59|733.11|737.59|733.11|0
1646880080000|2022-03-10 02:41:20|737.83|733.35|738.19|733.71|738.19|733.71|737.83|733.35|0
1646880090000|2022-03-10 02:41:30|738.31|733.83|738.54|734.06|738.54|734.06|738.31|733.83|0
1646880100000|2022-03-10 02:41:40|738.31|733.83|738.54|734.06|738.54|734.06|738.31|733.83|0
1646880110000|2022-03-10 02:41:50|738.31|733.83|738.31|733.83|738.31|733.83|738.31|733.83|0
1646880120000|2022-03-10 02:42:00|738.43|733.95|738.78|734.3|738.78|734.3|738.43|733.95|0
1646880130000|2022-03-10 02:42:10|739.02|734.54|739.26|734.78|739.26|734.78|739.02|734.54|0
1646880140000|2022-03-10 02:42:20|739.14|734.66|739.14|734.66|739.14|734.66|739.14|734.66|0
1646880150000|2022-03-10 02:42:30|739.26|734.78|739.26|734.78|739.26|734.78|739.26|734.78|0
1646880160000|2022-03-10 02:42:40|739.97|735.49|739.97|735.49|739.97|735.49|739.97|735.49|0
1646880170000|2022-03-10 02:42:50|740.21|735.73|739.97|735.49|740.34|735.86|739.97|735.49|0
1646880180000|2022-03-10 02:43:00|739.73|735.25|739.97|735.49|740.1|735.62|739.73|735.25|0
1646880190000|2022-03-10 02:43:10|739.73|735.25|739.62|735.14|739.73|735.25|739.26|734.78|0
1646880200000|2022-03-10 02:43:20|739.73|735.25|739.73|735.25|739.73|735.25|739.73|735.25|0
1646880210000|2022-03-10 02:43:30|739.62|735.14|739.73|735.25|739.73|735.25|739.62|735.14|0
1646880230000|2022-03-10 02:43:50|739.5|735.02|739.5|735.02|739.73|735.25|739.5|735.02|0
1646880240000|2022-03-10 02:44:00|739.26|734.78|739.26|734.78|739.26|734.78|739.26|734.78|0
1646880250000|2022-03-10 02:44:10|738.91|734.43|738.78|734.3|738.91|734.43|738.78|734.3|0
1646880260000|2022-03-10 02:44:20|738.67|734.19|738.67|734.19|738.67|734.19|738.54|734.06|0
1646880270000|2022-03-10 02:44:30|739.14|734.66|739.02|734.54|739.14|734.66|739.02|734.54|0
1646880280000|2022-03-10 02:44:40|739.26|734.78|739.02|734.54|739.26|734.78|739.02|734.54|0
1646880290000|2022-03-10 02:44:50|739.26|734.78|738.54|734.06|739.26|734.78|738.54|734.06|0
1646880300000|2022-03-10 02:45:00|738.43|733.95|738.91|734.43|739.02|734.54|738.43|733.95|0
1646880310000|2022-03-10 02:45:10|738.78|734.3|738.78|734.3|738.91|734.43|738.78|734.3|0
1646880320000|2022-03-10 02:45:20|739.02|734.54|739.02|734.54|739.02|734.54|739.02|734.54|0
1646880330000|2022-03-10 02:45:30|739.73|735.25|738.91|734.43|739.73|735.25|738.91|734.43|0
1646880340000|2022-03-10 02:45:40|738.67|734.19|738.78|734.3|738.78|734.3|738.54|734.06|0
1646880350000|2022-03-10 02:45:50|739.02|734.54|739.02|734.54|739.02|734.54|739.02|734.54|0
1646880370000|2022-03-10 02:46:10|739.14|734.66|740.21|735.73|740.21|735.73|739.14|734.66|0
1646880380000|2022-03-10 02:46:20|740.33|735.85|740.33|735.85|740.33|735.85|740.21|735.73|0
1646880390000|2022-03-10 02:46:30|740.21|735.73|739.86|735.38|740.21|735.73|739.86|735.38|0
1646880400000|2022-03-10 02:46:40|739.97|735.49|739.97|735.49|739.97|735.49|739.97|735.49|0
1646880410000|2022-03-10 02:46:50|739.86|735.38|739.73|735.25|739.86|735.38|739.62|735.14|0
1646880420000|2022-03-10 02:47:00|739.62|735.14|739.73|735.25|739.73|735.25|739.62|735.14|0
1646880440000|2022-03-10 02:47:20|739.86|735.38|739.86|735.38|739.86|735.38|739.86|735.38|0
1646880450000|2022-03-10 02:47:30|739.97|735.49|739.73|735.25|739.97|735.49|739.73|735.25|0
1646880460000|2022-03-10 02:47:40|739.86|735.38|739.97|735.49|739.97|735.49|739.86|735.38|0
1646880470000|2022-03-10 02:47:50|740.1|735.62|740.1|735.62|740.1|735.62|740.1|735.62|0
1646880480000|2022-03-10 02:48:00|739.97|735.49|739.97|735.49|739.97|735.49|739.97|735.49|0
1646880490000|2022-03-10 02:48:10|740.21|735.73|740.21|735.73|740.21|735.73|740.21|735.73|0
1646880500000|2022-03-10 02:48:20|739.73|735.25|739.73|735.25|740.1|735.62|739.73|735.25|0
1646880510000|2022-03-10 02:48:30|739.62|735.14|739.73|735.25|739.73|735.25|739.62|735.14|0
1646880520000|2022-03-10 02:48:40|740.45|735.97|741.16|736.68|741.4|736.92|740.45|735.97|0
1646880530000|2022-03-10 02:48:50|740.93|736.45|740.69|736.21|740.93|736.45|740.69|736.21|0
1646880540000|2022-03-10 02:49:00|740.45|735.97|740.57|736.09|740.57|736.09|740.45|735.97|0
1646880550000|2022-03-10 02:49:10|740.69|736.21|740.69|736.21|740.69|736.21|740.69|736.21|0
1646880560000|2022-03-10 02:49:20|740.45|735.97|740.33|735.85|740.57|736.09|740.33|735.85|0
1646880570000|2022-03-10 02:49:30|741.29|736.81|741.4|736.92|741.4|736.92|741.16|736.68|0
1646880580000|2022-03-10 02:49:40|741.64|737.16|742.36|737.88|742.36|737.88|741.64|737.16|0
1646880590000|2022-03-10 02:49:50|742.24|737.76|742.12|737.64|742.24|737.76|742|737.52|0
1646880600000|2022-03-10 02:50:00|741.88|737.4|741.16|736.68|741.88|737.4|741.16|736.68|0
1646880610000|2022-03-10 02:50:10|740.93|736.45|741.64|737.16|741.64|737.16|740.93|736.45|0
1646880620000|2022-03-10 02:50:20|741.88|737.4|741.88|737.4|741.88|737.4|741.88|737.4|0
1646880630000|2022-03-10 02:50:30|741.76|737.28|740.81|736.33|741.76|737.28|740.81|736.33|0
1646880640000|2022-03-10 02:50:40|740.93|736.45|740.93|736.45|741.05|736.57|740.93|736.45|0
1646880650000|2022-03-10 02:50:50|740.92|736.44|740.81|736.33|740.92|736.44|740.81|736.33|0
1646880660000|2022-03-10 02:51:00|740.92|736.44|740.81|736.33|740.92|736.44|740.81|736.33|0
1646880670000|2022-03-10 02:51:10|740.92|736.44|740.69|736.21|740.92|736.44|740.69|736.21|0
1646880680000|2022-03-10 02:51:20|740.57|736.09|740.21|735.73|740.69|736.21|740.21|735.73|0
1646880690000|2022-03-10 02:51:30|740.45|735.97|740.21|735.73|740.45|735.97|740.21|735.73|0
1646880710000|2022-03-10 02:51:50|740.57|736.09|741.05|736.57|741.16|736.68|740.57|736.09|0
1646880720000|2022-03-10 02:52:00|740.92|736.44|740.81|736.33|741.16|736.68|740.81|736.33|0
1646880730000|2022-03-10 02:52:10|740.92|736.44|740.45|735.97|740.92|736.44|740.45|735.97|0
1646880750000|2022-03-10 02:52:30|740.1|735.62|740.45|735.97|740.45|735.97|740.1|735.62|0
1646880760000|2022-03-10 02:52:40|740.69|736.21|740.69|736.21|740.69|736.21|740.69|736.21|0
1646880770000|2022-03-10 02:52:50|740.45|735.97|740.45|735.97|740.45|735.97|740.45|735.97|0
1646880780000|2022-03-10 02:53:00|740.69|736.21|740.81|736.33|740.81|736.33|740.57|736.09|0
1646880790000|2022-03-10 02:53:10|740.92|736.44|740.69|736.21|740.92|736.44|740.69|736.21|0
1646880800000|2022-03-10 02:53:20|740.57|736.09|740.69|736.21|740.69|736.21|740.57|736.09|0
1646880810000|2022-03-10 02:53:30|740.57|736.09|740.21|735.73|740.57|736.09|740.21|735.73|0
1646880820000|2022-03-10 02:53:40|740.33|735.85|740.21|735.73|740.33|735.85|740.21|735.73|0
1646880830000|2022-03-10 02:53:50|740.33|735.85|740.33|735.85|740.33|735.85|740.21|735.73|0
1646880840000|2022-03-10 02:54:00|740.21|735.73|740.21|735.73|740.33|735.85|740.21|735.73|0
1646880860000|2022-03-10 02:54:20|740.1|735.62|739.97|735.49|740.21|735.73|739.97|735.49|0
1646880870000|2022-03-10 02:54:30|739.73|735.25|739.97|735.49|739.97|735.49|739.73|735.25|0
1646880880000|2022-03-10 02:54:40|740.21|735.73|740.21|735.73|740.21|735.73|740.21|735.73|0
1646880890000|2022-03-10 02:54:50|739.97|735.49|739.97|735.49|739.97|735.49|739.97|735.49|0
1646880920000|2022-03-10 02:55:20|739.86|735.38|739.73|735.25|739.97|735.49|739.73|735.25|0
1646880930000|2022-03-10 02:55:30|739.86|735.38|739.86|735.38|739.86|735.38|739.86|735.38|0
1646880940000|2022-03-10 02:55:40|739.97|735.49|739.97|735.49|739.97|735.49|739.86|735.38|0
1646880960000|2022-03-10 02:56:00|740.1|735.62|740.21|735.73|740.33|735.85|740.1|735.62|0
1646880970000|2022-03-10 02:56:10|740.1|735.62|739.97|735.49|740.1|735.62|739.97|735.49|0
1646880980000|2022-03-10 02:56:20|740.09|735.61|740.21|735.73|740.21|735.73|740.09|735.61|0
1646880990000|2022-03-10 02:56:30|740.09|735.61|740.09|735.61|740.21|735.73|740.09|735.61|0
1646881000000|2022-03-10 02:56:40|740.21|735.73|740.21|735.73|740.21|735.73|740.09|735.61|0
1646881010000|2022-03-10 02:56:50|739.97|735.49|739.97|735.49|739.97|735.49|739.97|735.49|0
1646881020000|2022-03-10 02:57:00|741.16|736.68|741.16|736.68|741.29|736.81|741.16|736.68|0
1646881030000|2022-03-10 02:57:10|741.4|736.92|742.12|737.64|742.12|737.64|741.4|736.92|0
1646881040000|2022-03-10 02:57:20|742|737.52|741.64|737.16|742|737.52|741.64|737.16|0
1646881050000|2022-03-10 02:57:30|741.88|737.4|742|737.52|742|737.52|741.88|737.4|0
1646881060000|2022-03-10 02:57:40|741.88|737.4|742|737.52|742|737.52|741.88|737.4|0
1646881070000|2022-03-10 02:57:50|742.12|737.64|742.12|737.64|742.12|737.64|742|737.52|0
1646881080000|2022-03-10 02:58:00|742|737.52|742.35|737.87|742.35|737.87|742|737.52|0
1646881090000|2022-03-10 02:58:10|742.24|737.76|742.12|737.64|742.35|737.87|742.12|737.64|0
1646881100000|2022-03-10 02:58:20|742.35|737.87|743.07|738.59|743.07|738.59|742.24|737.76|0
1646881110000|2022-03-10 02:58:30|742.35|737.87|742.12|737.64|742.35|737.87|742.12|737.64|0
1646881120000|2022-03-10 02:58:40|741.88|737.4|742|737.52|742|737.52|741.88|737.4|0
1646881130000|2022-03-10 02:58:50|741.88|737.4|742|737.52|742|737.52|741.88|737.4|0
1646881140000|2022-03-10 02:59:00|742.12|737.64|741.88|737.4|742.12|737.64|741.88|737.4|0
1646881150000|2022-03-10 02:59:10|741.64|737.16|741.4|736.92|741.64|737.16|741.4|736.92|0
1646881160000|2022-03-10 02:59:20|741.16|736.68|741.16|736.68|741.16|736.68|741.16|736.68|0
1646881170000|2022-03-10 02:59:30|741.29|736.81|741.29|736.81|741.4|736.92|741.29|736.81|0
1646881180000|2022-03-10 02:59:40|741.4|736.92|741.05|736.57|741.4|736.92|741.05|736.57|0
1646881190000|2022-03-10 02:59:50|741.16|736.68|741.64|737.16|741.76|737.28|741.16|736.68|0
1646881200000|2022-03-10 03:00:00|741.52|737.04|740.92|736.44|741.52|737.04|740.92|736.44|0
1646881210000|2022-03-10 03:00:10|740.69|736.21|741.05|736.57|741.05|736.57|740.69|736.21|0
1646881220000|2022-03-10 03:00:20|741.4|736.92|741.52|737.04|741.64|737.16|741.4|736.92|0
1646881230000|2022-03-10 03:00:30|741.64|737.16|741.64|737.16|741.64|737.16|741.52|737.04|0
1646881240000|2022-03-10 03:00:40|741.76|737.28|742|737.52|742|737.52|741.76|737.28|0
1646881250000|2022-03-10 03:00:50|741.88|737.4|742.95|738.47|742.95|738.47|741.88|737.4|0
1646881260000|2022-03-10 03:01:00|742.72|738.24|742.48|738|742.72|738.24|742.48|738|0
1646881270000|2022-03-10 03:01:10|742.35|737.87|743.07|738.59|743.31|738.83|742.35|737.87|0
1646881280000|2022-03-10 03:01:20|742.83|738.35|742.83|738.35|742.95|738.47|742.83|738.35|0
1646881290000|2022-03-10 03:01:30|743.07|738.59|743.07|738.59|743.07|738.59|743.07|738.59|0
1646881300000|2022-03-10 03:01:40|743.31|738.83|743.31|738.83|743.31|738.83|743.19|738.71|0
1646881310000|2022-03-10 03:01:50|743.19|738.71|742.83|738.35|743.19|738.71|742.83|738.35|0
1646881320000|2022-03-10 03:02:00|742.35|737.87|742.48|738|742.59|738.11|742.35|737.87|0
1646881330000|2022-03-10 03:02:10|742.35|737.87|742.35|737.87|742.35|737.87|742.35|737.87|0
1646881340000|2022-03-10 03:02:20|742.48|738|742.59|738.11|742.59|738.11|742.48|738|0
1646881350000|2022-03-10 03:02:30|742.48|738|742.48|738|742.48|738|742.48|738|0
1646881360000|2022-03-10 03:02:40|742.95|738.47|743.19|738.71|743.19|738.71|742.95|738.47|0
1646881370000|2022-03-10 03:02:50|743.31|738.83|743.19|738.71|743.31|738.83|743.19|738.71|0
1646881380000|2022-03-10 03:03:00|743.31|738.83|743.31|738.83|743.31|738.83|743.31|738.83|0
1646881390000|2022-03-10 03:03:10|743.07|738.59|743.31|738.83|743.43|738.95|743.07|738.59|0
1646881400000|2022-03-10 03:03:20|743.07|738.59|743.07|738.59|743.07|738.59|742.95|738.47|0
1646881410000|2022-03-10 03:03:30|743.19|738.71|743.19|738.71|743.19|738.71|743.07|738.59|0
1646881420000|2022-03-10 03:03:40|743.07|738.59|742.95|738.47|743.07|738.59|742.95|738.47|0
1646881430000|2022-03-10 03:03:50|742.83|738.35|743.07|738.59|743.07|738.59|742.83|738.35|0
1646881440000|2022-03-10 03:04:00|742.83|738.35|742.83|738.35|742.95|738.47|742.83|738.35|0
1646881450000|2022-03-10 03:04:10|742.35|737.87|742.48|738|742.59|738.11|742.12|737.64|0
1646881460000|2022-03-10 03:04:20|742.12|737.64|742.11|737.63|742.12|737.64|742.11|737.63|0
1646881470000|2022-03-10 03:04:30|741.88|737.4|741.88|737.4|742.24|737.76|741.88|737.4|0
1646881480000|2022-03-10 03:04:40|741.76|737.28|742.11|737.63|742.11|737.63|741.76|737.28|0
1646881490000|2022-03-10 03:04:50|741.88|737.4|742.72|738.24|742.72|738.24|741.88|737.4|0
1646881500000|2022-03-10 03:05:00|742.59|738.11|742.95|738.47|743.31|738.83|742.59|738.11|0
1646881510000|2022-03-10 03:05:10|743.07|738.59|743.07|738.59|743.07|738.59|742.83|738.35|0
1646881520000|2022-03-10 03:05:20|742.95|738.47|743.19|738.71|743.19|738.71|742.95|738.47|0
1646881530000|2022-03-10 03:05:30|743.07|738.59|743.07|738.59|743.07|738.59|743.07|738.59|0
1646881540000|2022-03-10 03:05:40|742.83|738.35|742.83|738.35|742.83|738.35|742.83|738.35|0
1646881550000|2022-03-10 03:05:50|742.95|738.47|742.83|738.35|742.95|738.47|742.72|738.24|0
1646881560000|2022-03-10 03:06:00|742.48|738|741.88|737.4|742.48|738|741.88|737.4|0
1646881570000|2022-03-10 03:06:10|742|737.52|742.24|737.76|742.24|737.76|742|737.52|0
1646881580000|2022-03-10 03:06:20|742.11|737.63|742.35|737.87|742.35|737.87|742.11|737.63|0
1646881590000|2022-03-10 03:06:30|742.11|737.63|742.11|737.63|742.11|737.63|742.11|737.63|0
1646881600000|2022-03-10 03:06:40|742.24|737.76|742.48|738|742.48|738|742.24|737.76|0
1646881610000|2022-03-10 03:06:50|742.24|737.76|742.24|737.76|742.24|737.76|742.11|737.63|0
1646881620000|2022-03-10 03:07:00|742.11|737.63|742.11|737.63|742.11|737.63|742|737.52|0
1646881630000|2022-03-10 03:07:10|742.95|738.47|742.95|738.47|743.07|738.59|742.95|738.47|0
1646881640000|2022-03-10 03:07:20|742.83|738.35|742.24|737.76|742.83|738.35|742.24|737.76|0
1646881650000|2022-03-10 03:07:30|742.48|738|742.59|738.11|742.59|738.11|742.35|737.87|0
1646881660000|2022-03-10 03:07:40|742.95|738.47|742.83|738.35|742.95|738.47|742.83|738.35|0
1646881670000|2022-03-10 03:07:50|742.72|738.24|742.35|737.87|742.72|738.24|742.35|737.87|0
1646881680000|2022-03-10 03:08:00|742.48|738|742.59|738.11|742.59|738.11|742.35|737.87|0
1646881690000|2022-03-10 03:08:10|742.72|738.24|742.48|738|742.72|738.24|742.48|738|0
1646881700000|2022-03-10 03:08:20|742.35|737.87|742.59|738.11|742.59|738.11|742.35|737.87|0
1646881710000|2022-03-10 03:08:30|742.72|738.24|742.72|738.24|742.72|738.24|742.72|738.24|0
1646881720000|2022-03-10 03:08:40|742.83|738.35|742.95|738.47|743.07|738.59|742.83|738.35|0
1646881730000|2022-03-10 03:08:50|743.07|738.59|743.19|738.71|743.19|738.71|742.95|738.47|0
1646881740000|2022-03-10 03:09:00|743.07|738.59|742.83|738.35|743.07|738.59|742.83|738.35|0
1646881760000|2022-03-10 03:09:20|743.31|738.83|743.31|738.83|743.31|738.83|743.31|738.83|0
1646881770000|2022-03-10 03:09:30|743.55|739.07|743.31|738.83|743.55|739.07|743.31|738.83|0
1646881790000|2022-03-10 03:09:50|743.78|739.3|744.26|739.78|744.26|739.78|743.78|739.3|0
1646881800000|2022-03-10 03:10:00|743.67|739.19|743.91|739.43|744.02|739.54|743.67|739.19|0
1646881810000|2022-03-10 03:10:10|743.78|739.3|744.02|739.54|744.02|739.54|743.78|739.3|0
1646881820000|2022-03-10 03:10:20|743.78|739.3|744.02|739.54|744.15|739.67|743.78|739.3|0
1646881830000|2022-03-10 03:10:30|744.26|739.78|744.26|739.78|744.26|739.78|744.26|739.78|0
1646881840000|2022-03-10 03:10:40|744.15|739.67|744.02|739.54|744.15|739.67|744.02|739.54|0
1646881850000|2022-03-10 03:10:50|743.78|739.3|742.59|738.11|743.78|739.3|742.59|738.11|0
1646881860000|2022-03-10 03:11:00|742.48|738|742.24|737.76|742.48|738|742.24|737.76|0
1646881870000|2022-03-10 03:11:10|742.35|737.87|742.24|737.76|742.35|737.87|742.24|737.76|0
1646881880000|2022-03-10 03:11:20|742.48|738|742.59|738.11|742.59|738.11|742.48|738|0
1646881890000|2022-03-10 03:11:30|742.71|738.23|742.59|738.11|742.71|738.23|742.59|738.11|0
1646881910000|2022-03-10 03:11:50|742.71|738.23|743.07|738.59|743.07|738.59|742.71|738.23|0
1646881920000|2022-03-10 03:12:00|742.59|738.11|742.59|738.11|742.59|738.11|742.59|738.11|0
1646881930000|2022-03-10 03:12:10|742.35|737.87|742.83|738.35|742.83|738.35|742.35|737.87|0
1646881940000|2022-03-10 03:12:20|743.31|738.83|743.31|738.83|743.31|738.83|743.19|738.71|0
1646881950000|2022-03-10 03:12:30|743.43|738.95|743.78|739.3|743.78|739.3|743.31|738.83|0
1646881960000|2022-03-10 03:12:40|743.31|738.83|743.43|738.95|743.43|738.95|743.31|738.83|0
1646881970000|2022-03-10 03:12:50|743.54|739.06|743.67|739.19|743.67|739.19|743.54|739.06|0
1646881980000|2022-03-10 03:13:00|743.54|739.06|743.54|739.06|743.54|739.06|743.43|738.95|0
1646881990000|2022-03-10 03:13:10|743.78|739.3|744.5|740.02|744.5|740.02|743.78|739.3|0
1646882000000|2022-03-10 03:13:20|743.91|739.43|744.5|740.02|744.5|740.02|743.91|739.43|0
1646882010000|2022-03-10 03:13:30|744.26|739.78|744.02|739.54|744.26|739.78|744.02|739.54|0
1646882020000|2022-03-10 03:13:40|744.26|739.78|743.67|739.19|744.26|739.78|743.67|739.19|0
1646882030000|2022-03-10 03:13:50|743.78|739.3|743.91|739.43|743.91|739.43|743.78|739.3|0
1646882040000|2022-03-10 03:14:00|743.78|739.3|743.78|739.3|743.78|739.3|743.54|739.06|0
1646882050000|2022-03-10 03:14:10|743.67|739.19|743.43|738.95|743.67|739.19|743.31|738.83|0
1646882060000|2022-03-10 03:14:20|743.54|739.06|743.31|738.83|743.54|739.06|743.31|738.83|0
1646882070000|2022-03-10 03:14:30|743.43|738.95|743.43|738.95|743.54|739.06|743.31|738.83|0
1646882080000|2022-03-10 03:14:40|743.67|739.19|743.67|739.19|743.78|739.3|743.67|739.19|0
1646882090000|2022-03-10 03:14:50|743.54|739.06|743.31|738.83|743.54|739.06|743.31|738.83|0
1646882100000|2022-03-10 03:15:00|743.19|738.71|743.19|738.71|743.19|738.71|743.19|738.71|0
1646882110000|2022-03-10 03:15:10|743.07|738.59|743.19|738.71|743.19|738.71|743.07|738.59|0
1646882120000|2022-03-10 03:15:20|743.07|738.59|742.95|738.47|743.07|738.59|742.95|738.47|0
1646882130000|2022-03-10 03:15:30|742.59|738.11|742.24|737.76|742.59|738.11|742.24|737.76|0
1646882140000|2022-03-10 03:15:40|742.35|737.87|742.11|737.63|742.35|737.87|742.11|737.63|0
1646882150000|2022-03-10 03:15:50|741.88|737.4|741.88|737.4|742|737.52|741.88|737.4|0
1646882160000|2022-03-10 03:16:00|742|737.52|741.76|737.28|742|737.52|741.64|737.16|0
1646882170000|2022-03-10 03:16:10|742.11|737.63|742.71|738.23|742.83|738.35|742|737.52|0
1646882180000|2022-03-10 03:16:20|742.83|738.35|742.71|738.23|742.83|738.35|742.71|738.23|0
1646882190000|2022-03-10 03:16:30|742.83|738.35|742.95|738.47|742.95|738.47|742.83|738.35|0
1646882200000|2022-03-10 03:16:40|743.07|738.59|743.31|738.83|743.31|738.83|743.07|738.59|0
1646882210000|2022-03-10 03:16:50|743.54|739.06|743.78|739.3|743.78|739.3|743.54|739.06|0
1646882230000|2022-03-10 03:17:10|743.67|739.19|743.54|739.06|744.02|739.54|743.54|739.06|0
1646882240000|2022-03-10 03:17:20|743.78|739.3|743.67|739.19|743.78|739.3|743.67|739.19|0
1646882250000|2022-03-10 03:17:30|743.54|739.06|743.43|738.95|743.54|739.06|743.43|738.95|0
1646882260000|2022-03-10 03:17:40|743.31|738.83|743.31|738.83|743.31|738.83|743.31|738.83|0
1646882280000|2022-03-10 03:18:00|743.07|738.59|743.07|738.59|743.19|738.71|743.07|738.59|0
1646882290000|2022-03-10 03:18:10|742.83|738.35|743.31|738.83|743.31|738.83|742.83|738.35|0
1646882300000|2022-03-10 03:18:20|743.07|738.59|742.95|738.47|743.07|738.59|742.95|738.47|0
1646882310000|2022-03-10 03:18:30|742.83|738.35|742.83|738.35|742.83|738.35|742.83|738.35|0
1646882320000|2022-03-10 03:18:40|743.19|738.71|743.07|738.59|743.19|738.71|743.07|738.59|0
1646882330000|2022-03-10 03:18:50|742.71|738.23|742.59|738.11|742.71|738.23|742.35|737.87|0
1646882340000|2022-03-10 03:19:00|742.83|738.35|742.83|738.35|742.83|738.35|742.83|738.35|0
1646882350000|2022-03-10 03:19:10|742.59|738.11|742.71|738.23|742.71|738.23|742.59|738.11|0
1646882360000|2022-03-10 03:19:20|742.59|738.11|742.83|738.35|742.83|738.35|742.59|738.11|0
1646882370000|2022-03-10 03:19:30|742.95|738.47|742.95|738.47|742.95|738.47|742.83|738.35|0
1646882380000|2022-03-10 03:19:40|742.35|737.87|742.35|737.87|742.35|737.87|742.35|737.87|0
1646882390000|2022-03-10 03:19:50|742.24|737.76|742.48|738|742.48|738|742.24|737.76|0
1646882400000|2022-03-10 03:20:00|742.35|737.87|741.87|737.39|742.35|737.87|741.87|737.39|0
1646882410000|2022-03-10 03:20:10|741.76|737.28|741.76|737.28|741.76|737.28|741.76|737.28|0
1646882420000|2022-03-10 03:20:20|741.64|737.16|741.64|737.16|741.87|737.39|741.64|737.16|0
1646882430000|2022-03-10 03:20:30|741.4|736.92|741.64|737.16|741.76|737.28|741.4|736.92|0
1646882440000|2022-03-10 03:20:40|741.52|737.04|741.52|737.04|741.52|737.04|741.52|737.04|0
1646882450000|2022-03-10 03:20:50|741.4|736.92|741.4|736.92|741.4|736.92|741.4|736.92|0
1646882460000|2022-03-10 03:21:00|741.28|736.8|741.87|737.39|741.87|737.39|741.28|736.8|0
1646882470000|2022-03-10 03:21:10|742.11|737.63|742.35|737.87|742.48|738|742.11|737.63|0
1646882480000|2022-03-10 03:21:20|742.24|737.76|742.11|737.63|742.24|737.76|742.11|737.63|0
1646882490000|2022-03-10 03:21:30|742.24|737.76|742.59|738.11|742.83|738.35|742.11|737.63|0
1646882500000|2022-03-10 03:21:40|742.71|738.23|742.83|738.35|742.83|738.35|742.71|738.23|0
1646882510000|2022-03-10 03:21:50|742.71|738.23|742.71|738.23|742.71|738.23|742.71|738.23|0
1646882520000|2022-03-10 03:22:00|742.83|738.35|742.83|738.35|742.83|738.35|742.83|738.35|0
1646882540000|2022-03-10 03:22:20|742.71|738.23|742.71|738.23|742.71|738.23|742.71|738.23|0
1646882550000|2022-03-10 03:22:30|742.59|738.11|742.59|738.11|742.59|738.11|742.59|738.11|0
1646882560000|2022-03-10 03:22:40|742.47|737.99|742.59|738.11|742.59|738.11|742.47|737.99|0
1646882570000|2022-03-10 03:22:50|742.35|737.87|742.35|737.87|742.35|737.87|742.35|737.87|0
1646882580000|2022-03-10 03:23:00|742.59|738.11|742.59|738.11|742.59|738.11|742.47|737.99|0
1646882590000|2022-03-10 03:23:10|742.47|737.99|742.35|737.87|742.47|737.99|742.35|737.87|0
1646882600000|2022-03-10 03:23:20|742.47|737.99|742.35|737.87|742.47|737.99|742.24|737.76|0
1646882610000|2022-03-10 03:23:30|742.11|737.63|742.11|737.63|742.11|737.63|742.11|737.63|0
1646882620000|2022-03-10 03:23:40|741.87|737.39|741.4|736.92|741.87|737.39|741.28|736.8|0
1646882630000|2022-03-10 03:23:50|741.52|737.04|741.4|736.92|741.52|737.04|741.4|736.92|0
1646882640000|2022-03-10 03:24:00|741.16|736.68|741.16|736.68|741.16|736.68|740.92|736.44|0
1646882650000|2022-03-10 03:24:10|740.92|736.44|741.04|736.56|741.16|736.68|740.92|736.44|0
1646882660000|2022-03-10 03:24:20|741.16|736.68|741.52|737.04|741.52|737.04|740.92|736.44|0
1646882670000|2022-03-10 03:24:30|741.87|737.39|741.4|736.92|741.87|737.39|741.4|736.92|0
1646882680000|2022-03-10 03:24:40|741.16|736.68|741.52|737.04|741.52|737.04|741.16|736.68|0
1646882690000|2022-03-10 03:24:50|741.64|737.16|741.64|737.16|741.64|737.16|741.52|737.04|0
1646882700000|2022-03-10 03:25:00|741.52|737.04|741.5|737.02|741.62|737.14|741.5|737.02|0
1646882710000|2022-03-10 03:25:10|741.62|737.14|741.62|737.14|741.85|737.37|741.62|737.14|0
1646882720000|2022-03-10 03:25:20|741.74|737.26|741.62|737.14|741.85|737.37|741.62|737.14|0
1646882730000|2022-03-10 03:25:30|741.38|736.9|741.5|737.02|741.5|737.02|741.38|736.9|0
1646882740000|2022-03-10 03:25:40|741.38|736.9|741.38|736.9|741.38|736.9|741.38|736.9|0
1646882750000|2022-03-10 03:25:50|741.14|736.66|741.38|736.9|741.38|736.9|741.14|736.66|0
1646882760000|2022-03-10 03:26:00|741.26|736.78|741.14|736.66|741.26|736.78|741.14|736.66|0
1646882770000|2022-03-10 03:26:10|741.26|736.78|741.14|736.66|741.26|736.78|741.14|736.66|0
1646882780000|2022-03-10 03:26:20|740.9|736.42|740.43|735.95|740.9|736.42|740.43|735.95|0
1646882790000|2022-03-10 03:26:30|739.95|735.47|740.07|735.59|740.19|735.71|739.95|735.47|0
1646882800000|2022-03-10 03:26:40|740.19|735.71|740.55|736.07|740.55|736.07|740.07|735.59|0
1646882810000|2022-03-10 03:26:50|740.43|735.95|740.43|735.95|740.66|736.18|740.43|735.95|0
1646882820000|2022-03-10 03:27:00|740.66|736.18|740.66|736.18|740.66|736.18|740.55|736.07|0
1646882830000|2022-03-10 03:27:10|741.03|736.55|740.79|736.31|741.03|736.55|740.66|736.18|0
1646882840000|2022-03-10 03:27:20|740.9|736.42|741.62|737.14|741.62|737.14|740.9|736.42|0
1646882850000|2022-03-10 03:27:30|741.38|736.9|741.14|736.66|741.38|736.9|741.14|736.66|0
1646882860000|2022-03-10 03:27:40|741.38|736.9|741.5|737.02|741.5|737.02|741.38|736.9|0
1646882870000|2022-03-10 03:27:50|741.38|736.9|741.38|736.9|741.38|736.9|741.38|736.9|0
1646882880000|2022-03-10 03:28:00|741.26|736.78|741.14|736.66|741.26|736.78|741.14|736.66|0
1646882890000|2022-03-10 03:28:10|741.26|736.78|741.38|736.9|741.38|736.9|741.26|736.78|0
1646882900000|2022-03-10 03:28:20|741.26|736.78|741.74|737.26|741.85|737.37|741.26|736.78|0
1646882910000|2022-03-10 03:28:30|741.62|737.14|741.62|737.14|741.62|737.14|741.62|737.14|0
1646882920000|2022-03-10 03:28:40|741.85|737.37|742.33|737.85|742.33|737.85|741.85|737.37|0
1646882930000|2022-03-10 03:28:50|742.22|737.74|742.09|737.61|742.33|737.85|742.09|737.61|0
1646882940000|2022-03-10 03:29:00|742.22|737.74|744.47|739.99|744.47|739.99|742.22|737.74|0
1646882950000|2022-03-10 03:29:10|744|739.52|745.19|740.71|745.9|741.42|744|739.52|0
1646882960000|2022-03-10 03:29:20|744.84|740.36|745.19|740.71|745.19|740.71|744.71|740.23|0
1646882970000|2022-03-10 03:29:30|744.84|740.36|744.12|739.64|744.84|740.36|743.76|739.28|0
1646882980000|2022-03-10 03:29:40|743.88|739.4|744.24|739.76|744.24|739.76|743.88|739.4|0
1646882990000|2022-03-10 03:29:50|744|739.52|744.36|739.88|744.47|739.99|744|739.52|0
1646883000000|2022-03-10 03:30:00|744|739.52|744|739.52|744|739.52|743.52|739.04|0
1646883010000|2022-03-10 03:30:10|743.52|739.04|744|739.52|744|739.52|743.52|739.04|0
1646883020000|2022-03-10 03:30:20|743.88|739.4|743.88|739.4|744|739.52|743.88|739.4|0
1646883030000|2022-03-10 03:30:30|743.76|739.28|743.76|739.28|744|739.52|743.64|739.16|0
1646883040000|2022-03-10 03:30:40|743.28|738.8|743.52|739.04|743.64|739.16|743.28|738.8|0
1646883050000|2022-03-10 03:30:50|743.76|739.28|743.52|739.04|743.76|739.28|743.52|739.04|0
1646883060000|2022-03-10 03:31:00|743.28|738.8|743.28|738.8|743.28|738.8|743.28|738.8|0
1646883070000|2022-03-10 03:31:10|743.41|738.93|743.52|739.04|743.76|739.28|743.41|738.93|0
1646883080000|2022-03-10 03:31:20|743.76|739.28|743.88|739.4|743.88|739.4|743.76|739.28|0
1646883090000|2022-03-10 03:31:30|743.76|739.28|743.76|739.28|743.76|739.28|743.76|739.28|0
1646883100000|2022-03-10 03:31:40|744|739.52|744.24|739.76|744.24|739.76|744|739.52|0
1646883110000|2022-03-10 03:31:50|744.71|740.23|744.47|739.99|744.71|740.23|744.47|739.99|0
1646883120000|2022-03-10 03:32:00|744.6|740.12|744.12|739.64|744.6|740.12|744|739.52|0
1646883130000|2022-03-10 03:32:10|744.24|739.76|744.12|739.64|744.24|739.76|744.12|739.64|0
1646883140000|2022-03-10 03:32:20|744.24|739.76|744.24|739.76|744.24|739.76|744.12|739.64|0
1646883150000|2022-03-10 03:32:30|744.36|739.88|744.47|739.99|744.47|739.99|744.36|739.88|0
1646883160000|2022-03-10 03:32:40|744.71|740.23|745.19|740.71|745.19|740.71|744.71|740.23|0
1646883170000|2022-03-10 03:32:50|744.71|740.23|745.19|740.71|745.19|740.71|744.71|740.23|0
1646883180000|2022-03-10 03:33:00|745.07|740.59|745.55|741.07|745.55|741.07|744.95|740.47|0
1646883190000|2022-03-10 03:33:10|746.03|741.55|745.9|741.42|746.03|741.55|745.79|741.31|0
1646883200000|2022-03-10 03:33:20|745.79|741.31|745.79|741.31|745.9|741.42|745.79|741.31|0
1646883210000|2022-03-10 03:33:30|745.67|741.19|745.79|741.31|745.9|741.42|745.67|741.19|0
1646883220000|2022-03-10 03:33:40|745.66|741.18|745.19|740.71|745.66|741.18|745.19|740.71|0
1646883230000|2022-03-10 03:33:50|745.43|740.95|745.55|741.07|745.55|741.07|745.43|740.95|0
1646883240000|2022-03-10 03:34:00|745.66|741.18|743.76|739.28|745.66|741.18|743.76|739.28|0
1646883250000|2022-03-10 03:34:10|744.23|739.75|743.88|739.4|744.23|739.75|743.76|739.28|0
1646883260000|2022-03-10 03:34:20|744.23|739.75|744.23|739.75|744.36|739.88|744|739.52|0
1646883270000|2022-03-10 03:34:30|744.47|739.99|744.71|740.23|744.71|740.23|744.36|739.88|0
1646883280000|2022-03-10 03:34:40|744.84|740.36|744.71|740.23|744.84|740.36|744.71|740.23|0
1646883290000|2022-03-10 03:34:50|744.84|740.36|744.84|740.36|744.84|740.36|744.84|740.36|0
1646883300000|2022-03-10 03:35:00|744.71|740.23|744.71|740.23|744.71|740.23|744.71|740.23|0
1646883310000|2022-03-10 03:35:10|744.95|740.47|744.84|740.36|744.95|740.47|744.84|740.36|0
1646883330000|2022-03-10 03:35:30|744.95|740.47|744.71|740.23|744.95|740.47|744.71|740.23|0
1646883340000|2022-03-10 03:35:40|744.95|740.47|744.95|740.47|744.95|740.47|744.95|740.47|0
1646883350000|2022-03-10 03:35:50|745.19|740.71|745.19|740.71|745.19|740.71|745.19|740.71|0
1646883360000|2022-03-10 03:36:00|745.07|740.59|745.07|740.59|745.19|740.71|745.07|740.59|0
1646883370000|2022-03-10 03:36:10|745.19|740.71|745.66|741.18|745.66|741.18|745.19|740.71|0
1646883380000|2022-03-10 03:36:20|745.9|741.42|746.03|741.55|746.14|741.66|745.9|741.42|0
1646883390000|2022-03-10 03:36:30|746.14|741.66|745.9|741.42|746.14|741.66|745.9|741.42|0
1646883400000|2022-03-10 03:36:40|746.03|741.55|745.79|741.31|746.03|741.55|745.79|741.31|0
1646883410000|2022-03-10 03:36:50|745.9|741.42|745.31|740.83|745.9|741.42|745.31|740.83|0
1646883420000|2022-03-10 03:37:00|745.07|740.59|745.19|740.71|745.19|740.71|745.07|740.59|0
1646883430000|2022-03-10 03:37:10|745.07|740.59|744.95|740.47|745.07|740.59|744.95|740.47|0
1646883440000|2022-03-10 03:37:20|745.19|740.71|744.95|740.47|745.19|740.71|744.95|740.47|0
1646883450000|2022-03-10 03:37:30|745.19|740.71|746.62|742.14|746.86|742.38|745.19|740.71|0
1646883460000|2022-03-10 03:37:40|746.74|742.26|746.86|742.38|746.86|742.38|746.62|742.14|0
1646883470000|2022-03-10 03:37:50|746.62|742.14|746.14|741.66|746.74|742.26|746.14|741.66|0
1646883480000|2022-03-10 03:38:00|745.66|741.18|745.19|740.71|745.66|741.18|745.19|740.71|0
1646883490000|2022-03-10 03:38:10|745.31|740.83|745.9|741.42|746.14|741.66|745.31|740.83|0
1646883500000|2022-03-10 03:38:20|746.03|741.55|745.66|741.18|746.03|741.55|745.66|741.18|0
1646883510000|2022-03-10 03:38:30|745.55|741.07|745.19|740.71|745.55|741.07|745.19|740.71|0
1646883520000|2022-03-10 03:38:40|745.31|740.83|745.19|740.71|745.31|740.83|745.19|740.71|0
1646883530000|2022-03-10 03:38:50|744.95|740.47|744.83|740.35|744.95|740.47|744.83|740.35|0
1646883540000|2022-03-10 03:39:00|744.95|740.47|744.71|740.23|744.95|740.47|744.71|740.23|0
1646883550000|2022-03-10 03:39:10|744.83|740.35|744.6|740.12|744.83|740.35|744.6|740.12|0
1646883560000|2022-03-10 03:39:20|744.71|740.23|744.6|740.12|744.71|740.23|744.6|740.12|0
1646883570000|2022-03-10 03:39:30|744.47|739.99|744.6|740.12|744.6|740.12|744.47|739.99|0
1646883580000|2022-03-10 03:39:40|744.47|739.99|744.71|740.23|744.71|740.23|744.47|739.99|0
1646883590000|2022-03-10 03:39:50|744.47|739.99|744.6|740.12|744.71|740.23|744.47|739.99|0
1646883600000|2022-03-10 03:40:00|744.71|740.23|745.19|740.71|745.19|740.71|744.6|740.12|0
1646883610000|2022-03-10 03:40:10|744.95|740.47|744.95|740.47|745.19|740.71|744.95|740.47|0
1646883620000|2022-03-10 03:40:20|745.07|740.59|744.95|740.47|745.07|740.59|744.95|740.47|0
1646883630000|2022-03-10 03:40:30|745.19|740.71|745.07|740.59|745.19|740.71|745.07|740.59|0
1646883640000|2022-03-10 03:40:40|745.31|740.83|744.47|739.99|745.31|740.83|744.47|739.99|0
1646883650000|2022-03-10 03:40:50|744.6|740.12|744.6|740.12|744.6|740.12|744.6|740.12|0
1646883660000|2022-03-10 03:41:00|744.47|739.99|744.6|740.12|744.6|740.12|744.47|739.99|0
1646883670000|2022-03-10 03:41:10|744.95|740.47|744.95|740.47|744.95|740.47|744.95|740.47|0
1646883680000|2022-03-10 03:41:20|744.83|740.35|744.71|740.23|744.95|740.47|744.71|740.23|0
1646883690000|2022-03-10 03:41:30|744.83|740.35|744.83|740.35|744.83|740.35|744.47|739.99|0
1646883700000|2022-03-10 03:41:40|744.6|740.12|744.95|740.47|744.95|740.47|744.6|740.12|0
1646883710000|2022-03-10 03:41:50|744.83|740.35|745.19|740.71|745.19|740.71|744.83|740.35|0
1646883720000|2022-03-10 03:42:00|745.43|740.95|745.31|740.83|745.55|741.07|745.31|740.83|0
1646883730000|2022-03-10 03:42:10|745.43|740.95|745.43|740.95|745.55|741.07|745.43|740.95|0
1646883740000|2022-03-10 03:42:20|745.31|740.83|745.43|740.95|745.43|740.95|745.31|740.83|0
1646883750000|2022-03-10 03:42:30|745.07|740.59|745.07|740.59|745.07|740.59|745.07|740.59|0
1646883760000|2022-03-10 03:42:40|745.43|740.95|745.55|741.07|745.66|741.18|745.43|740.95|0
1646883770000|2022-03-10 03:42:50|745.43|740.95|745.43|740.95|745.55|741.07|745.43|740.95|0
1646883780000|2022-03-10 03:43:00|745.31|740.83|745.66|741.18|745.66|741.18|745.31|740.83|0
1646883790000|2022-03-10 03:43:10|745.43|740.95|745.66|741.18|745.9|741.42|745.43|740.95|0
1646883800000|2022-03-10 03:43:20|745.43|740.95|745.43|740.95|745.66|741.18|745.43|740.95|0
1646883810000|2022-03-10 03:43:30|745.9|741.42|745.9|741.42|745.9|741.42|745.9|741.42|0
1646883820000|2022-03-10 03:43:40|746.14|741.66|746.03|741.55|746.14|741.66|745.9|741.42|0
1646883830000|2022-03-10 03:43:50|745.9|741.42|745.43|740.95|745.9|741.42|745.43|740.95|0
1646883840000|2022-03-10 03:44:00|745.55|741.07|745.79|741.31|745.79|741.31|745.55|741.07|0
1646883850000|2022-03-10 03:44:10|745.66|741.18|745.79|741.31|745.79|741.31|745.66|741.18|0
1646883860000|2022-03-10 03:44:20|745.66|741.18|745.66|741.18|745.66|741.18|745.66|741.18|0
1646883870000|2022-03-10 03:44:30|745.55|741.07|745.55|741.07|745.55|741.07|745.55|741.07|0
1646883880000|2022-03-10 03:44:40|745.43|740.95|745.43|740.95|745.43|740.95|745.43|740.95|0
1646883890000|2022-03-10 03:44:50|745.31|740.83|745.66|741.18|745.66|741.18|745.19|740.71|0
1646883900000|2022-03-10 03:45:00|745.79|741.31|745.9|741.42|745.9|741.42|745.79|741.31|0
1646883910000|2022-03-10 03:45:10|745.43|740.95|745.66|741.18|745.66|741.18|745.43|740.95|0
1646883920000|2022-03-10 03:45:20|745.9|741.42|746.03|741.55|746.03|741.55|745.79|741.31|0
1646883930000|2022-03-10 03:45:30|745.9|741.42|745.9|741.42|745.9|741.42|745.9|741.42|0
1646883940000|2022-03-10 03:45:40|746.14|741.66|746.14|741.66|746.14|741.66|746.14|741.66|0
1646883950000|2022-03-10 03:45:50|746.62|742.14|746.03|741.55|747.33|742.85|746.03|741.55|0
1646883960000|2022-03-10 03:46:00|746.26|741.78|746.14|741.66|746.5|742.02|746.14|741.66|0
1646883970000|2022-03-10 03:46:10|746.26|741.78|745.66|741.18|746.26|741.78|745.66|741.18|0
1646883980000|2022-03-10 03:46:20|745.9|741.42|745.66|741.18|745.9|741.42|745.66|741.18|0
1646883990000|2022-03-10 03:46:30|745.42|740.94|744.47|739.99|745.42|740.94|744.36|739.88|0
1646884000000|2022-03-10 03:46:40|744.71|740.23|744.95|740.47|744.95|740.47|744.71|740.23|0
1646884010000|2022-03-10 03:46:50|744.71|740.23|744.71|740.23|744.71|740.23|744.71|740.23|0
1646884020000|2022-03-10 03:47:00|744.95|740.47|744.71|740.23|744.95|740.47|744.6|740.12|0
1646884030000|2022-03-10 03:47:10|744.6|740.12|744.23|739.75|744.71|740.23|743.88|739.4|0
1646884040000|2022-03-10 03:47:20|744.36|739.88|744.71|740.23|744.71|740.23|744.36|739.88|0
1646884050000|2022-03-10 03:47:30|744.6|740.12|744.47|739.99|744.6|740.12|744.36|739.88|0
1646884060000|2022-03-10 03:47:40|744.71|740.23|744.36|739.88|744.71|740.23|744.36|739.88|0
1646884070000|2022-03-10 03:47:50|744.47|739.99|744.95|740.47|744.95|740.47|744.47|739.99|0
1646884080000|2022-03-10 03:48:00|745.19|740.71|745.66|741.18|745.66|741.18|745.19|740.71|0
1646884090000|2022-03-10 03:48:10|745.55|741.07|745.55|741.07|745.55|741.07|745.55|741.07|0
1646884100000|2022-03-10 03:48:20|744.36|739.88|744.83|740.35|744.83|740.35|744.23|739.75|0
1646884110000|2022-03-10 03:48:30|744.95|740.47|744.83|740.35|744.95|740.47|744.83|740.35|0
1646884120000|2022-03-10 03:48:40|744.6|740.12|744.23|739.75|744.6|740.12|743.99|739.51|0
1646884130000|2022-03-10 03:48:50|743.99|739.51|744.12|739.64|744.12|739.64|743.99|739.51|0
1646884140000|2022-03-10 03:49:00|744.23|739.75|744.12|739.64|744.23|739.75|744.12|739.64|0
1646884150000|2022-03-10 03:49:10|743.99|739.51|744.23|739.75|744.23|739.75|743.99|739.51|0
1646884160000|2022-03-10 03:49:20|743.88|739.4|743.88|739.4|743.88|739.4|743.88|739.4|0
1646884170000|2022-03-10 03:49:30|743.76|739.28|743.88|739.4|743.99|739.51|743.76|739.28|0
1646884180000|2022-03-10 03:49:40|743.76|739.28|743.76|739.28|743.88|739.4|743.76|739.28|0
1646884190000|2022-03-10 03:49:50|743.88|739.4|743.88|739.4|743.88|739.4|743.88|739.4|0
1646884200000|2022-03-10 03:50:00|743.76|739.28|742.93|738.45|743.88|739.4|742.93|738.45|0
1646884210000|2022-03-10 03:50:10|742.8|738.32|742.57|738.09|742.8|738.32|742.57|738.09|0
1646884220000|2022-03-10 03:50:20|742.33|737.85|742.69|738.21|742.69|738.21|742.09|737.61|0
1646884230000|2022-03-10 03:50:30|742.57|738.09|743.04|738.56|743.04|738.56|742.57|738.09|0
1646884240000|2022-03-10 03:50:40|743.17|738.69|742.69|738.21|743.17|738.69|742.69|738.21|0
1646884250000|2022-03-10 03:50:50|742.57|738.09|742.93|738.45|742.93|738.45|742.33|737.85|0
1646884260000|2022-03-10 03:51:00|742.8|738.32|741.85|737.37|742.8|738.32|741.37|736.89|0
1646884270000|2022-03-10 03:51:10|741.61|737.13|741.97|737.49|741.97|737.49|741.61|737.13|0
1646884280000|2022-03-10 03:51:20|741.85|737.37|742.33|737.85|742.45|737.97|741.85|737.37|0
1646884290000|2022-03-10 03:51:30|742.45|737.97|743.28|738.8|743.28|738.8|742.45|737.97|0
1646884300000|2022-03-10 03:51:40|743.4|738.92|742.56|738.08|743.4|738.92|742.56|738.08|0
1646884310000|2022-03-10 03:51:50|741.85|737.37|741.85|737.37|742.09|737.61|741.85|737.37|0
1646884320000|2022-03-10 03:52:00|741.74|737.26|741.85|737.37|742.09|737.61|741.74|737.26|0
1646884330000|2022-03-10 03:52:10|741.97|737.49|742.09|737.61|742.09|737.61|741.85|737.37|0
1646884340000|2022-03-10 03:52:20|741.97|737.49|741.37|736.89|741.97|737.49|741.37|736.89|0
1646884350000|2022-03-10 03:52:30|741.5|737.02|741.61|737.13|741.61|737.13|741.5|737.02|0
1646884360000|2022-03-10 03:52:40|741.37|736.89|741.5|737.02|741.5|737.02|741.37|736.89|0
1646884370000|2022-03-10 03:52:50|741.61|737.13|741.61|737.13|741.61|737.13|741.37|736.89|0
1646884380000|2022-03-10 03:53:00|741.37|736.89|742.21|737.73|742.8|738.32|741.37|736.89|0
1646884390000|2022-03-10 03:53:10|741.85|737.37|741.85|737.37|741.85|737.37|741.85|737.37|0
1646884400000|2022-03-10 03:53:20|742.09|737.61|742.09|737.61|742.09|737.61|742.09|737.61|0
1646884410000|2022-03-10 03:53:30|742.33|737.85|742.56|738.08|742.56|738.08|742.21|737.73|0
1646884420000|2022-03-10 03:53:40|742.33|737.85|742.21|737.73|742.33|737.85|742.09|737.61|0
1646884430000|2022-03-10 03:53:50|742.33|737.85|742.33|737.85|742.33|737.85|742.33|737.85|0
1646884440000|2022-03-10 03:54:00|742.56|738.08|742.56|738.08|742.56|738.08|742.56|738.08|0
1646884450000|2022-03-10 03:54:10|742.8|738.32|742.09|737.61|742.8|738.32|742.09|737.61|0
1646884460000|2022-03-10 03:54:20|742.21|737.73|742.21|737.73|742.33|737.85|742.21|737.73|0
1646884470000|2022-03-10 03:54:30|742.09|737.61|741.85|737.37|742.09|737.61|741.85|737.37|0
1646884490000|2022-03-10 03:54:50|741.74|737.26|741.61|737.13|741.85|737.37|741.61|737.13|0
1646884500000|2022-03-10 03:55:00|742.56|738.08|742.33|737.85|742.56|738.08|742.33|737.85|0
1646884510000|2022-03-10 03:55:10|742.21|737.73|742.33|737.85|742.33|737.85|742.21|737.73|0
1646884520000|2022-03-10 03:55:20|742.21|737.73|742.09|737.61|742.21|737.73|742.09|737.61|0
1646884530000|2022-03-10 03:55:30|742.21|737.73|742.33|737.85|742.33|737.85|742.09|737.61|0
1646884550000|2022-03-10 03:55:50|742.21|737.73|742.09|737.61|742.21|737.73|742.09|737.61|0
1646884560000|2022-03-10 03:56:00|742.21|737.73|742.33|737.85|742.33|737.85|742.21|737.73|0
1646884570000|2022-03-10 03:56:10|742.56|738.08|742.56|738.08|742.8|738.32|742.56|738.08|0
1646884580000|2022-03-10 03:56:20|742.33|737.85|742.33|737.85|742.33|737.85|742.33|737.85|0
1646884590000|2022-03-10 03:56:30|742.45|737.97|742.45|737.97|742.45|737.97|742.45|737.97|0
1646884600000|2022-03-10 03:56:40|742.56|738.08|742.33|737.85|742.56|738.08|742.33|737.85|0
1646884610000|2022-03-10 03:56:50|742.21|737.73|742.45|737.97|742.45|737.97|742.21|737.73|0
1646884620000|2022-03-10 03:57:00|742.33|737.85|742.56|738.08|742.56|738.08|742.33|737.85|0
1646884630000|2022-03-10 03:57:10|742.45|737.97|742.56|738.08|742.56|738.08|742.45|737.97|0
1646884640000|2022-03-10 03:57:20|742.33|737.85|742.33|737.85|742.33|737.85|742.21|737.73|0
1646884650000|2022-03-10 03:57:30|742.56|738.08|741.97|737.49|742.56|738.08|741.97|737.49|0
1646884660000|2022-03-10 03:57:40|742.09|737.61|742.09|737.61|742.09|737.61|742.09|737.61|0
1646884670000|2022-03-10 03:57:50|741.97|737.49|742.09|737.61|742.09|737.61|741.85|737.37|0
1646884680000|2022-03-10 03:58:00|742.45|737.97|742.45|737.97|742.45|737.97|742.45|737.97|0
1646884690000|2022-03-10 03:58:10|742.56|738.08|742.33|737.85|742.56|738.08|742.33|737.85|0
1646884700000|2022-03-10 03:58:20|742.45|737.97|742.45|737.97|742.45|737.97|742.45|737.97|0
1646884710000|2022-03-10 03:58:30|742.33|737.85|742.33|737.85|742.33|737.85|742.33|737.85|0
1646884720000|2022-03-10 03:58:40|742.56|738.08|742.56|738.08|742.56|738.08|742.56|738.08|0
1646884730000|2022-03-10 03:58:50|742.45|737.97|742.56|738.08|742.56|738.08|742.45|737.97|0
1646884740000|2022-03-10 03:59:00|742.8|738.32|742.69|738.21|742.8|738.32|742.56|738.08|0
1646884750000|2022-03-10 03:59:10|742.56|738.08|742.8|738.32|742.8|738.32|742.56|738.08|0
1646884760000|2022-03-10 03:59:20|742.56|738.08|742.56|738.08|742.56|738.08|742.56|738.08|0
1646884770000|2022-03-10 03:59:30|742.45|737.97|742.45|737.97|742.45|737.97|742.45|737.97|0
1646884780000|2022-03-10 03:59:40|742.56|738.08|742.56|738.08|742.56|738.08|742.56|738.08|0
1646884800000|2022-03-10 04:00:00|742.69|738.21|742.69|738.21|742.69|738.21|742.69|738.21|0
1646884810000|2022-03-10 04:00:10|742.56|738.08|742.09|737.61|742.56|738.08|742.09|737.61|0
1646884820000|2022-03-10 04:00:20|741.74|737.26|741.73|737.25|741.74|737.26|741.61|737.13|0
1646884830000|2022-03-10 04:00:30|741.61|737.13|741.61|737.13|741.61|737.13|741.61|737.13|0
1646884840000|2022-03-10 04:00:40|741.73|737.25|741.61|737.13|741.73|737.25|741.61|737.13|0
1646884860000|2022-03-10 04:01:00|741.85|737.37|742.33|737.85|742.33|737.85|741.85|737.37|0
1646884870000|2022-03-10 04:01:10|742.21|737.73|741.61|737.13|742.33|737.85|741.61|737.13|0
1646884880000|2022-03-10 04:01:20|741.37|736.89|741.37|736.89|741.5|737.02|741.37|736.89|0
1646884890000|2022-03-10 04:01:30|741.61|737.13|741.61|737.13|741.61|737.13|741.61|737.13|0
1646884900000|2022-03-10 04:01:40|741.5|737.02|741.5|737.02|741.5|737.02|741.5|737.02|0
1646884910000|2022-03-10 04:01:50|741.61|737.13|741.73|737.25|741.73|737.25|741.5|737.02|0
1646884920000|2022-03-10 04:02:00|742.21|737.73|741.97|737.49|742.21|737.73|741.97|737.49|0
1646884930000|2022-03-10 04:02:10|742.09|737.61|741.97|737.49|742.09|737.61|741.97|737.49|0
1646884940000|2022-03-10 04:02:20|742.09|737.61|742.33|737.85|742.33|737.85|741.85|737.37|0
1646884960000|2022-03-10 04:02:40|742.09|737.61|741.97|737.49|742.09|737.61|741.97|737.49|0
1646884970000|2022-03-10 04:02:50|741.5|737.02|741.37|736.89|741.61|737.13|741.37|736.89|0
1646884980000|2022-03-10 04:03:00|741.5|737.02|741.61|737.13|741.61|737.13|741.5|737.02|0
1646884990000|2022-03-10 04:03:10|741.73|737.25|741.73|737.25|741.73|737.25|741.73|737.25|0
1646885000000|2022-03-10 04:03:20|741.85|737.37|741.85|737.37|741.85|737.37|741.85|737.37|0
1646885020000|2022-03-10 04:03:40|741.61|737.13|741.61|737.13|741.61|737.13|741.61|737.13|0
1646885030000|2022-03-10 04:03:50|741.37|736.89|742.09|737.61|742.09|737.61|741.37|736.89|0
1646885040000|2022-03-10 04:04:00|741.85|737.37|741.61|737.13|741.85|737.37|741.61|737.13|0
1646885050000|2022-03-10 04:04:10|741.85|737.37|742.09|737.61|742.09|737.61|741.85|737.37|0
1646885060000|2022-03-10 04:04:20|741.85|737.37|741.61|737.13|742.09|737.61|741.61|737.13|0
1646885080000|2022-03-10 04:04:40|741.97|737.49|741.85|737.37|741.97|737.49|741.85|737.37|0
1646885090000|2022-03-10 04:04:50|741.73|737.25|742.09|737.61|742.09|737.61|741.73|737.25|0
1646885100000|2022-03-10 04:05:00|742.21|737.73|742.09|737.61|742.21|737.73|742.09|737.61|0
1646885110000|2022-03-10 04:05:10|741.61|737.13|741.61|737.13|741.61|737.13|741.61|737.13|0
1646885130000|2022-03-10 04:05:30|741.85|737.37|741.85|737.37|741.85|737.37|741.85|737.37|0
1646885140000|2022-03-10 04:05:40|741.61|737.13|741.5|737.02|741.61|737.13|741.5|737.02|0
1646885150000|2022-03-10 04:05:50|741.37|736.89|741.5|737.02|741.5|737.02|741.37|736.89|0
1646885160000|2022-03-10 04:06:00|741.37|736.89|741.26|736.78|741.37|736.89|741.13|736.65|0
1646885170000|2022-03-10 04:06:10|741.13|736.65|740.9|736.42|741.26|736.78|740.9|736.42|0
1646885180000|2022-03-10 04:06:20|741.02|736.54|741.13|736.65|741.13|736.65|741.02|736.54|0
1646885190000|2022-03-10 04:06:30|741.26|736.78|741.37|736.89|741.5|737.02|741.26|736.78|0
1646885200000|2022-03-10 04:06:40|741.5|737.02|741.61|737.13|741.61|737.13|741.5|737.02|0
1646885220000|2022-03-10 04:07:00|741.85|737.37|742.09|737.61|742.09|737.61|741.85|737.37|0
1646885230000|2022-03-10 04:07:10|741.97|737.49|742.09|737.61|742.09|737.61|741.97|737.49|0
1646885250000|2022-03-10 04:07:30|741.97|737.49|741.85|737.37|741.97|737.49|741.73|737.25|0
1646885260000|2022-03-10 04:07:40|742.32|737.84|742.56|738.08|742.56|738.08|742.32|737.84|0
1646885270000|2022-03-10 04:07:50|742.69|738.21|742.8|738.32|743.04|738.56|742.69|738.21|0
1646885280000|2022-03-10 04:08:00|742.56|738.08|742.8|738.32|742.8|738.32|742.56|738.08|0
1646885290000|2022-03-10 04:08:10|742.69|738.21|742.56|738.08|742.69|738.21|742.56|738.08|0
1646885300000|2022-03-10 04:08:20|742.8|738.32|742.8|738.32|742.8|738.32|742.8|738.32|0
1646885310000|2022-03-10 04:08:30|742.69|738.21|742.56|738.08|742.69|738.21|742.56|738.08|0
1646885320000|2022-03-10 04:08:40|742.32|737.84|743.04|738.56|743.04|738.56|742.32|737.84|0
1646885330000|2022-03-10 04:08:50|742.8|738.32|742.8|738.32|742.8|738.32|742.8|738.32|0
1646885340000|2022-03-10 04:09:00|743.04|738.56|743.04|738.56|743.04|738.56|743.04|738.56|0
1646885350000|2022-03-10 04:09:10|742.69|738.21|742.8|738.32|742.8|738.32|742.69|738.21|0
1646885370000|2022-03-10 04:09:30|743.04|738.56|743.04|738.56|743.04|738.56|743.04|738.56|0
1646885400000|2022-03-10 04:10:00|744.47|739.99|744.71|740.23|744.71|740.23|744.47|739.99|0
1646885410000|2022-03-10 04:10:10|744.83|740.35|744.95|740.47|744.95|740.47|744.83|740.35|0
1646885420000|2022-03-10 04:10:20|744.71|740.23|743.64|739.16|744.71|740.23|743.64|739.16|0
1646885430000|2022-03-10 04:10:30|743.52|739.04|743.28|738.8|743.64|739.16|743.04|738.56|0
1646885440000|2022-03-10 04:10:40|743.75|739.27|743.4|738.92|743.75|739.27|743.28|738.8|0
1646885450000|2022-03-10 04:10:50|743.75|739.27|744.71|740.23|744.71|740.23|743.75|739.27|0
1646885460000|2022-03-10 04:11:00|744.83|740.35|745.18|740.7|745.18|740.7|744.71|740.23|0
1646885470000|2022-03-10 04:11:10|745.66|741.18|746.26|741.78|746.26|741.78|745.66|741.18|0
1646885480000|2022-03-10 04:11:20|746.14|741.66|746.38|741.9|746.38|741.9|746.14|741.66|0
1646885490000|2022-03-10 04:11:30|746.26|741.78|746.14|741.66|746.26|741.78|746.02|741.54|0
1646885500000|2022-03-10 04:11:40|746.02|741.54|745.9|741.42|746.02|741.54|745.9|741.42|0
1646885510000|2022-03-10 04:11:50|745.66|741.18|745.78|741.3|745.9|741.42|745.66|741.18|0
1646885520000|2022-03-10 04:12:00|745.55|741.07|745.18|740.7|745.55|741.07|744.94|740.46|0
1646885530000|2022-03-10 04:12:10|745.66|741.18|745.66|741.18|745.78|741.3|745.66|741.18|0
1646885540000|2022-03-10 04:12:20|745.9|741.42|745.66|741.18|745.9|741.42|745.66|741.18|0
1646885550000|2022-03-10 04:12:30|745.78|741.3|745.66|741.18|745.78|741.3|745.55|741.07|0
1646885560000|2022-03-10 04:12:40|745.55|741.07|745.55|741.07|745.55|741.07|745.55|741.07|0
1646885570000|2022-03-10 04:12:50|745.66|741.18|746.14|741.66|746.14|741.66|745.66|741.18|0
1646885580000|2022-03-10 04:13:00|746.37|741.89|746.98|742.5|746.98|742.5|746.37|741.89|0
1646885590000|2022-03-10 04:13:10|746.85|742.37|747.09|742.61|747.09|742.61|746.85|742.37|0
1646885600000|2022-03-10 04:13:20|747.45|742.97|747.69|743.21|747.81|743.33|747.33|742.85|0
1646885610000|2022-03-10 04:13:30|747.33|742.85|747.09|742.61|747.33|742.85|747.09|742.61|0
1646885620000|2022-03-10 04:13:40|746.85|742.37|747.21|742.73|747.21|742.73|746.85|742.37|0
1646885630000|2022-03-10 04:13:50|747.33|742.85|747.33|742.85|747.33|742.85|747.09|742.61|0
1646885640000|2022-03-10 04:14:00|748.04|743.56|747.81|743.33|748.04|743.56|747.81|743.33|0
1646885650000|2022-03-10 04:14:10|747.69|743.21|747.33|742.85|747.69|743.21|747.33|742.85|0
1646885660000|2022-03-10 04:14:20|747.09|742.61|747.09|742.61|747.09|742.61|747.09|742.61|0
1646885670000|2022-03-10 04:14:30|746.98|742.5|746.85|742.37|746.98|742.5|746.85|742.37|0
1646885680000|2022-03-10 04:14:40|746.98|742.5|746.85|742.37|746.98|742.5|746.85|742.37|0
1646885690000|2022-03-10 04:14:50|746.74|742.26|746.61|742.13|746.74|742.26|746.61|742.13|0
1646885710000|2022-03-10 04:15:10|746.85|742.37|747.21|742.73|747.21|742.73|746.85|742.37|0
1646885720000|2022-03-10 04:15:20|747.33|742.85|747.09|742.61|747.69|743.21|747.09|742.61|0
1646885750000|2022-03-10 04:15:50|746.85|742.37|746.85|742.37|746.85|742.37|746.85|742.37|0
1646885760000|2022-03-10 04:16:00|747.09|742.61|747.09|742.61|747.09|742.61|747.09|742.61|0
1646885780000|2022-03-10 04:16:20|746.85|742.37|747.09|742.61|747.09|742.61|746.85|742.37|0
1646885790000|2022-03-10 04:16:30|746.85|742.37|746.85|742.37|747.09|742.61|746.85|742.37|0
1646885810000|2022-03-10 04:16:50|746.61|742.13|746.74|742.26|746.74|742.26|746.61|742.13|0
1646885820000|2022-03-10 04:17:00|746.61|742.13|746.37|741.89|746.61|742.13|746.37|741.89|0
1646885830000|2022-03-10 04:17:10|746.5|742.02|746.37|741.89|746.5|742.02|746.37|741.89|0
1646885840000|2022-03-10 04:17:20|746.26|741.78|745.9|741.42|746.26|741.78|745.78|741.3|0
1646885850000|2022-03-10 04:17:30|745.54|741.06|745.42|740.94|745.54|741.06|745.18|740.7|0
1646885860000|2022-03-10 04:17:40|745.66|741.18|745.54|741.06|745.66|741.18|745.42|740.94|0
1646885870000|2022-03-10 04:17:50|745.66|741.18|745.66|741.18|745.66|741.18|745.66|741.18|0
1646885890000|2022-03-10 04:18:10|745.9|741.42|745.9|741.42|745.9|741.42|745.9|741.42|0
1646885900000|2022-03-10 04:18:20|746.37|741.89|746.37|741.89|746.37|741.89|746.37|741.89|0
1646885910000|2022-03-10 04:18:30|746.26|741.78|746.37|741.89|746.37|741.89|746.26|741.78|0
1646885920000|2022-03-10 04:18:40|746.14|741.66|746.14|741.66|746.14|741.66|746.14|741.66|0
1646885930000|2022-03-10 04:18:50|746.26|741.78|746.5|742.02|746.5|742.02|746.26|741.78|0
1646885940000|2022-03-10 04:19:00|746.61|742.13|746.5|742.02|746.61|742.13|746.5|742.02|0
1646885950000|2022-03-10 04:19:10|746.37|741.89|747.09|742.61|747.09|742.61|746.37|741.89|0
1646885970000|2022-03-10 04:19:30|747.33|742.85|747.33|742.85|747.33|742.85|747.33|742.85|0
1646885980000|2022-03-10 04:19:40|747.09|742.61|747.57|743.09|747.57|743.09|747.09|742.61|0
1646885990000|2022-03-10 04:19:50|747.09|742.61|747.33|742.85|747.45|742.97|747.09|742.61|0
1646886000000|2022-03-10 04:20:00|747.09|742.61|746.5|742.02|747.09|742.61|746.37|741.89|0
1646886010000|2022-03-10 04:20:10|746.61|742.13|746.85|742.37|746.85|742.37|746.5|742.02|0
1646886020000|2022-03-10 04:20:20|747.09|742.61|746.85|742.37|747.09|742.61|746.85|742.37|0
1646886030000|2022-03-10 04:20:30|747.09|742.61|747.33|742.85|747.33|742.85|747.09|742.61|0
1646886040000|2022-03-10 04:20:40|747.21|742.73|747.21|742.73|747.33|742.85|747.09|742.61|0
1646886050000|2022-03-10 04:20:50|747.09|742.61|747.09|742.61|747.21|742.73|747.09|742.61|0
1646886060000|2022-03-10 04:21:00|746.85|742.37|746.85|742.37|746.97|742.49|746.85|742.37|0
1646886070000|2022-03-10 04:21:10|747.09|742.61|747.09|742.61|747.09|742.61|747.09|742.61|0
1646886080000|2022-03-10 04:21:20|746.85|742.37|746.85|742.37|746.85|742.37|746.85|742.37|0
1646886090000|2022-03-10 04:21:30|746.37|741.89|746.37|741.89|746.37|741.89|746.37|741.89|0
1646886100000|2022-03-10 04:21:40|746.26|741.78|746.37|741.89|746.37|741.89|746.26|741.78|0
1646886120000|2022-03-10 04:22:00|746.61|742.13|746.85|742.37|746.85|742.37|746.5|742.02|0
1646886130000|2022-03-10 04:22:10|746.37|741.89|746.37|741.89|746.37|741.89|746.37|741.89|0
1646886150000|2022-03-10 04:22:30|746.26|741.78|746.26|741.78|746.26|741.78|746.26|741.78|0
1646886160000|2022-03-10 04:22:40|746.14|741.66|746.37|741.89|746.37|741.89|746.14|741.66|0
1646886170000|2022-03-10 04:22:50|746.14|741.66|746.14|741.66|746.14|741.66|746.14|741.66|0
1646886180000|2022-03-10 04:23:00|746.37|741.89|746.37|741.89|746.37|741.89|746.37|741.89|0
1646886240000|2022-03-10 04:24:00|746.61|742.13|746.85|742.37|746.85|742.37|746.61|742.13|0
1646886260000|2022-03-10 04:24:20|746.61|742.13|746.37|741.89|746.61|742.13|746.37|741.89|0
1646886270000|2022-03-10 04:24:30|746.5|742.02|746.5|742.02|746.5|742.02|746.5|742.02|0
1646886280000|2022-03-10 04:24:40|746.61|742.13|747.33|742.85|747.33|742.85|746.61|742.13|0
1646886290000|2022-03-10 04:24:50|747.21|742.73|747.33|742.85|747.33|742.85|747.21|742.73|0
1646886300000|2022-03-10 04:25:00|747.09|742.61|747.09|742.61|747.33|742.85|747.09|742.61|0
1646886310000|2022-03-10 04:25:10|747.33|742.85|747.33|742.85|747.57|743.09|747.33|742.85|0
1646886320000|2022-03-10 04:25:20|747.57|743.09|747.57|743.09|747.57|743.09|747.57|743.09|0
1646886330000|2022-03-10 04:25:30|747.8|743.32|747.8|743.32|747.8|743.32|747.8|743.32|0
1646886340000|2022-03-10 04:25:40|747.57|743.09|747.8|743.32|747.8|743.32|747.57|743.09|0
1646886350000|2022-03-10 04:25:50|747.45|742.97|747.57|743.09|747.57|743.09|747.33|742.85|0
1646886360000|2022-03-10 04:26:00|747.8|743.32|748.04|743.56|748.04|743.56|747.8|743.32|0
1646886370000|2022-03-10 04:26:10|748.17|743.69|748.04|743.56|748.17|743.69|748.04|743.56|0
1646886380000|2022-03-10 04:26:20|747.93|743.45|747.8|743.32|747.93|743.45|747.8|743.32|0
1646886390000|2022-03-10 04:26:30|748.04|743.56|747.93|743.45|748.04|743.56|747.93|743.45|0
1646886400000|2022-03-10 04:26:40|748.04|743.56|748.04|743.56|748.04|743.56|748.04|743.56|0
1646886420000|2022-03-10 04:27:00|746.85|742.37|746.85|742.37|746.85|742.37|746.85|742.37|0
1646886430000|2022-03-10 04:27:10|747.09|742.61|747.09|742.61|747.09|742.61|747.09|742.61|0
1646886440000|2022-03-10 04:27:20|747.21|742.73|747.21|742.73|747.21|742.73|747.21|742.73|0
1646886450000|2022-03-10 04:27:30|747.09|742.61|747.09|742.61|747.09|742.61|747.09|742.61|0
1646886460000|2022-03-10 04:27:40|747.33|742.85|747.33|742.85|747.33|742.85|747.33|742.85|0
1646886470000|2022-03-10 04:27:50|747.57|743.09|747.57|743.09|747.57|743.09|747.57|743.09|0
1646886480000|2022-03-10 04:28:00|747.45|742.97|747.8|743.32|747.8|743.32|747.45|742.97|0
1646886490000|2022-03-10 04:28:10|748.04|743.56|747.93|743.45|748.04|743.56|747.8|743.32|0
1646886500000|2022-03-10 04:28:20|747.8|743.32|747.93|743.45|748.04|743.56|747.8|743.32|0
1646886510000|2022-03-10 04:28:30|748.04|743.56|748.04|743.56|748.04|743.56|748.04|743.56|0
1646886530000|2022-03-10 04:28:50|747.93|743.45|747.8|743.32|747.93|743.45|747.8|743.32|0
1646886540000|2022-03-10 04:29:00|747.69|743.21|747.69|743.21|747.69|743.21|747.69|743.21|0
1646886550000|2022-03-10 04:29:10|747.8|743.32|748.17|743.69|748.17|743.69|747.8|743.32|0
1646886560000|2022-03-10 04:29:20|748.52|744.04|749.24|744.76|749.24|744.76|748.52|744.04|0
1646886570000|2022-03-10 04:29:30|749|744.52|749.24|744.76|749.24|744.76|748.76|744.28|0
1646886580000|2022-03-10 04:29:40|749|744.52|749.12|744.64|749.12|744.64|749|744.52|0
1646886590000|2022-03-10 04:29:50|749|744.52|748.76|744.28|749|744.52|748.76|744.28|0
1646886600000|2022-03-10 04:30:00|749.12|744.64|749.71|745.23|749.71|745.23|749.12|744.64|0
1646886610000|2022-03-10 04:30:10|749.6|745.12|749.47|744.99|749.71|745.23|749.47|744.99|0
1646886620000|2022-03-10 04:30:20|749.12|744.64|748.76|744.28|749.12|744.64|748.76|744.28|0
1646886630000|2022-03-10 04:30:30|748.64|744.16|748.76|744.28|748.76|744.28|748.52|744.04|0
1646886640000|2022-03-10 04:30:40|748.52|744.04|748.52|744.04|748.52|744.04|748.52|744.04|0
1646886650000|2022-03-10 04:30:50|748.64|744.16|748.28|743.8|748.64|744.16|748.28|743.8|0
1646886660000|2022-03-10 04:31:00|748.4|743.92|748.28|743.8|748.4|743.92|748.17|743.69|0
1646886670000|2022-03-10 04:31:10|748.64|744.16|748.76|744.28|748.76|744.28|748.52|744.04|0
1646886680000|2022-03-10 04:31:20|748.52|744.04|748.04|743.56|748.52|744.04|748.04|743.56|0
1646886690000|2022-03-10 04:31:30|747.8|743.32|747.56|743.08|747.8|743.32|747.56|743.08|0
1646886700000|2022-03-10 04:31:40|747.33|742.85|747.33|742.85|747.33|742.85|747.33|742.85|0
1646886710000|2022-03-10 04:31:50|747.56|743.08|747.33|742.85|747.56|743.08|747.33|742.85|0
1646886720000|2022-03-10 04:32:00|747.45|742.97|747.56|743.08|747.69|743.21|747.45|742.97|0
1646886740000|2022-03-10 04:32:20|747.45|742.97|747.56|743.08|747.56|743.08|747.45|742.97|0
1646886750000|2022-03-10 04:32:30|747.45|742.97|747.33|742.85|747.45|742.97|747.09|742.61|0
1646886760000|2022-03-10 04:32:40|747.45|742.97|747.45|742.97|747.45|742.97|747.45|742.97|0
1646886770000|2022-03-10 04:32:50|747.56|743.08|747.56|743.08|747.8|743.32|747.56|743.08|0
1646886780000|2022-03-10 04:33:00|747.33|742.85|747.33|742.85|747.33|742.85|747.33|742.85|0
1646886790000|2022-03-10 04:33:10|747.45|742.97|748.04|743.56|748.04|743.56|747.45|742.97|0
1646886800000|2022-03-10 04:33:20|748.28|743.8|748.04|743.56|748.28|743.8|747.93|743.45|0
1646886810000|2022-03-10 04:33:30|747.8|743.32|747.69|743.21|747.8|743.32|747.69|743.21|0
1646886820000|2022-03-10 04:33:40|747.8|743.32|747.8|743.32|747.8|743.32|747.8|743.32|0
1646886830000|2022-03-10 04:33:50|748.04|743.56|748.04|743.56|748.04|743.56|748.04|743.56|0
1646886840000|2022-03-10 04:34:00|748.17|743.69|748.52|744.04|748.52|744.04|748.17|743.69|0
1646886860000|2022-03-10 04:34:20|748.76|744.28|748.52|744.04|748.76|744.28|748.52|744.04|0
1646886880000|2022-03-10 04:34:40|748.64|744.16|748.52|744.04|748.64|744.16|748.52|744.04|0
1646886890000|2022-03-10 04:34:50|749.84|745.36|749.23|744.75|749.84|745.36|749.23|744.75|0
1646886900000|2022-03-10 04:35:00|749.36|744.88|750.43|745.95|750.43|745.95|749.36|744.88|0
1646886910000|2022-03-10 04:35:10|749.95|745.47|750.67|746.19|750.67|746.19|749.95|745.47|0
1646886920000|2022-03-10 04:35:20|750.43|745.95|749.71|745.23|750.43|745.95|749.71|745.23|0
1646886930000|2022-03-10 04:35:30|749.84|745.36|749.6|745.12|749.84|745.36|749.36|744.88|0
1646886940000|2022-03-10 04:35:40|749.71|745.23|749.95|745.47|750.19|745.71|749.71|745.23|0
1646886950000|2022-03-10 04:35:50|750.07|745.59|750.19|745.71|750.19|745.71|750.07|745.59|0
1646886960000|2022-03-10 04:36:00|750.43|745.95|751.14|746.66|751.38|746.9|750.43|745.95|0
1646886970000|2022-03-10 04:36:10|750.9|746.42|750.67|746.19|750.9|746.42|750.67|746.19|0
1646886980000|2022-03-10 04:36:20|750.43|745.95|750.19|745.71|750.43|745.95|749.95|745.47|0
1646886990000|2022-03-10 04:36:30|749.84|745.36|749.95|745.47|749.95|745.47|749.84|745.36|0
1646887000000|2022-03-10 04:36:40|749.84|745.36|749.47|744.99|749.84|745.36|749.47|744.99|0
1646887010000|2022-03-10 04:36:50|749.95|745.47|749.71|745.23|750.19|745.71|749.71|745.23|0
1646887020000|2022-03-10 04:37:00|749.6|745.12|749.23|744.75|749.6|745.12|749|744.52|0
1646887030000|2022-03-10 04:37:10|749.47|744.99|749.23|744.75|749.47|744.99|749.23|744.75|0
1646887040000|2022-03-10 04:37:20|749.12|744.64|748.76|744.28|749.12|744.64|748.76|744.28|0
1646887050000|2022-03-10 04:37:30|749.12|744.64|749.12|744.64|749.12|744.64|749.12|744.64|0
1646887060000|2022-03-10 04:37:40|749.23|744.75|749.12|744.64|749.23|744.75|749|744.52|0
1646887070000|2022-03-10 04:37:50|749|744.52|749.12|744.64|749.12|744.64|749|744.52|0
1646887080000|2022-03-10 04:38:00|749.23|744.75|749.71|745.23|749.71|745.23|749.23|744.75|0
1646887090000|2022-03-10 04:38:10|749.84|745.36|749.71|745.23|749.84|745.36|749.71|745.23|0
1646887100000|2022-03-10 04:38:20|749.6|745.12|749.6|745.12|749.84|745.36|749.6|745.12|0
1646887110000|2022-03-10 04:38:30|749.47|744.99|749.6|745.12|749.6|745.12|749.47|744.99|0
1646887120000|2022-03-10 04:38:40|749.47|744.99|749.71|745.23|749.71|745.23|749.47|744.99|0
1646887130000|2022-03-10 04:38:50|749.84|745.36|749.95|745.47|749.95|745.47|749.71|745.23|0
1646887140000|2022-03-10 04:39:00|749.84|745.36|749.71|745.23|749.84|745.36|749.71|745.23|0
1646887150000|2022-03-10 04:39:10|749.84|745.36|750.07|745.59|750.07|745.59|749.84|745.36|0
1646887160000|2022-03-10 04:39:20|751.14|746.66|751.03|746.55|751.14|746.66|750.79|746.31|0
1646887170000|2022-03-10 04:39:30|751.14|746.66|750.67|746.19|751.14|746.66|750.67|746.19|0
1646887180000|2022-03-10 04:39:40|750.79|746.31|750.67|746.19|750.79|746.31|750.55|746.07|0
1646887190000|2022-03-10 04:39:50|750.9|746.42|751.38|746.9|751.38|746.9|750.79|746.31|0
1646887200000|2022-03-10 04:40:00|751.14|746.66|751.03|746.55|751.14|746.66|751.03|746.55|0
1646887210000|2022-03-10 04:40:10|750.9|746.42|751.14|746.66|751.14|746.66|750.9|746.42|0
1646887220000|2022-03-10 04:40:20|750.79|746.31|750.43|745.95|750.79|746.31|750.43|745.95|0
1646887230000|2022-03-10 04:40:30|750.31|745.83|750.43|745.95|750.43|745.95|750.31|745.83|0
1646887240000|2022-03-10 04:40:40|750.9|746.42|751.14|746.66|751.14|746.66|750.9|746.42|0
1646887250000|2022-03-10 04:40:50|751.03|746.55|750.67|746.19|751.03|746.55|750.67|746.19|0
1646887260000|2022-03-10 04:41:00|750.79|746.31|750.67|746.19|750.79|746.31|750.67|746.19|0
1646887270000|2022-03-10 04:41:10|750.79|746.31|750.55|746.07|750.79|746.31|750.55|746.07|0
1646887280000|2022-03-10 04:41:20|750.67|746.19|750.43|745.95|750.67|746.19|750.43|745.95|0
1646887290000|2022-03-10 04:41:30|750.55|746.07|750.43|745.95|750.55|746.07|750.43|745.95|0
1646887300000|2022-03-10 04:41:40|750.55|746.07|750.55|746.07|750.67|746.19|750.55|746.07|0
1646887310000|2022-03-10 04:41:50|750.9|746.42|751.14|746.66|751.14|746.66|750.9|746.42|0
1646887320000|2022-03-10 04:42:00|751.03|746.55|751.38|746.9|751.38|746.9|751.03|746.55|0
1646887330000|2022-03-10 04:42:10|751.62|747.14|751.62|747.14|751.62|747.14|751.62|747.14|0
1646887340000|2022-03-10 04:42:20|751.51|747.03|751.38|746.9|751.51|747.03|751.38|746.9|0
1646887350000|2022-03-10 04:42:30|751.62|747.14|751.62|747.14|751.62|747.14|751.62|747.14|0
1646887370000|2022-03-10 04:42:50|751.51|747.03|751.62|747.14|751.62|747.14|751.38|746.9|0
1646887380000|2022-03-10 04:43:00|751.38|746.9|751.62|747.14|751.62|747.14|751.38|746.9|0
1646887390000|2022-03-10 04:43:10|751.38|746.9|751.38|746.9|751.38|746.9|751.38|746.9|0
1646887400000|2022-03-10 04:43:20|751.27|746.79|751.14|746.66|751.27|746.79|751.14|746.66|0
1646887420000|2022-03-10 04:43:40|751.03|746.55|750.67|746.19|751.03|746.55|750.67|746.19|0
1646887430000|2022-03-10 04:43:50|750.9|746.42|750.9|746.42|750.9|746.42|750.9|746.42|0
1646887440000|2022-03-10 04:44:00|751.62|747.14|751.62|747.14|751.62|747.14|751.62|747.14|0
1646887480000|2022-03-10 04:44:40|751.38|746.9|751.38|746.9|751.38|746.9|751.38|746.9|0
1646887490000|2022-03-10 04:44:50|751.14|746.66|751.27|746.79|751.27|746.79|751.14|746.66|0
1646887500000|2022-03-10 04:45:00|751.03|746.55|750.43|745.95|751.03|746.55|750.43|745.95|0
1646887520000|2022-03-10 04:45:20|750.19|745.71|750.19|745.71|750.31|745.83|750.19|745.71|0
1646887530000|2022-03-10 04:45:30|750.07|745.59|750.19|745.71|750.19|745.71|750.07|745.59|0
1646887550000|2022-03-10 04:45:50|750.07|745.59|749.95|745.47|750.07|745.59|749.95|745.47|0
1646887580000|2022-03-10 04:46:20|750.07|745.59|750.43|745.95|750.43|745.95|750.07|745.59|0
1646887600000|2022-03-10 04:46:40|750.66|746.18|750.66|746.18|750.66|746.18|750.66|746.18|0
1646887620000|2022-03-10 04:47:00|750.43|745.95|750.43|745.95|750.43|745.95|750.43|745.95|0
1646887640000|2022-03-10 04:47:20|750.31|745.83|750.31|745.83|750.31|745.83|750.31|745.83|0
1646887650000|2022-03-10 04:47:30|750.43|745.95|750.19|745.71|750.43|745.95|750.19|745.71|0
1646887660000|2022-03-10 04:47:40|750.07|745.59|749.95|745.47|750.07|745.59|749.95|745.47|0
1646887670000|2022-03-10 04:47:50|749.83|745.35|749.95|745.47|749.95|745.47|749.83|745.35|0
1646887680000|2022-03-10 04:48:00|749.71|745.23|749.71|745.23|749.83|745.35|749.71|745.23|0
1646887690000|2022-03-10 04:48:10|750.19|745.71|750.19|745.71|750.19|745.71|750.19|745.71|0
1646887700000|2022-03-10 04:48:20|750.07|745.59|749.95|745.47|750.19|745.71|749.95|745.47|0
1646887710000|2022-03-10 04:48:30|750.19|745.71|750.19|745.71|750.19|745.71|750.19|745.71|0
1646887730000|2022-03-10 04:48:50|749.95|745.47|749.95|745.47|750.07|745.59|749.95|745.47|0
1646887740000|2022-03-10 04:49:00|750.07|745.59|749.95|745.47|750.07|745.59|749.95|745.47|0
1646887770000|2022-03-10 04:49:30|750.19|745.71|750.19|745.71|750.19|745.71|750.19|745.71|0
1646887790000|2022-03-10 04:49:50|750.31|745.83|750.9|746.42|750.9|746.42|750.31|745.83|0
1646887800000|2022-03-10 04:50:00|750.79|746.31|750.9|746.42|750.9|746.42|750.66|746.18|0
1646887820000|2022-03-10 04:50:20|751.14|746.66|750.66|746.18|751.14|746.66|750.66|746.18|0
1646887840000|2022-03-10 04:50:40|750.9|746.42|750.9|746.42|750.9|746.42|750.9|746.42|0
1646887850000|2022-03-10 04:50:50|750.79|746.31|750.9|746.42|750.9|746.42|750.79|746.31|0
1646887860000|2022-03-10 04:51:00|751.14|746.66|750.9|746.42|751.14|746.66|750.9|746.42|0
1646887890000|2022-03-10 04:51:30|750.66|746.18|750.66|746.18|750.66|746.18|750.66|746.18|0
1646887900000|2022-03-10 04:51:40|750.55|746.07|750.55|746.07|750.55|746.07|750.55|746.07|0
1646887910000|2022-03-10 04:51:50|750.66|746.18|750.66|746.18|750.66|746.18|750.66|746.18|0
1646887930000|2022-03-10 04:52:10|750.55|746.07|750.66|746.18|750.66|746.18|750.55|746.07|0
1646887940000|2022-03-10 04:52:20|750.55|746.07|750.55|746.07|750.66|746.18|750.55|746.07|0
1646887950000|2022-03-10 04:52:30|750.19|745.71|749.95|745.47|750.19|745.71|749.95|745.47|0
1646887960000|2022-03-10 04:52:40|749.71|745.23|749.71|745.23|749.71|745.23|749.71|745.23|0
1646887970000|2022-03-10 04:52:50|749.95|745.47|749.95|745.47|749.95|745.47|749.83|745.35|0
1646887980000|2022-03-10 04:53:00|749.71|745.23|749.95|745.47|749.95|745.47|749.71|745.23|0
1646887990000|2022-03-10 04:53:10|749.47|744.99|749.71|745.23|749.71|745.23|749.47|744.99|0
1646888000000|2022-03-10 04:53:20|749.83|745.35|749.71|745.23|749.95|745.47|749.71|745.23|0
1646888030000|2022-03-10 04:53:50|749.95|745.47|749.95|745.47|749.95|745.47|749.95|745.47|0
1646888040000|2022-03-10 04:54:00|750.07|745.59|750.07|745.59|750.07|745.59|750.07|745.59|0
1646888050000|2022-03-10 04:54:10|750.19|745.71|750.19|745.71|750.19|745.71|750.19|745.71|0
1646888060000|2022-03-10 04:54:20|750.07|745.59|750.07|745.59|750.07|745.59|750.07|745.59|0
1646888070000|2022-03-10 04:54:30|749.95|745.47|749.95|745.47|749.95|745.47|749.71|745.23|0
1646888080000|2022-03-10 04:54:40|749.71|745.23|749.95|745.47|749.95|745.47|749.71|745.23|0
1646888110000|2022-03-10 04:55:10|749.83|745.35|749.83|745.35|749.83|745.35|749.83|745.35|0
1646888120000|2022-03-10 04:55:20|749.71|745.23|749.47|744.99|749.71|745.23|749.47|744.99|0
1646888130000|2022-03-10 04:55:30|749.23|744.75|749.47|744.99|749.47|744.99|749.23|744.75|0
1646888140000|2022-03-10 04:55:40|749.36|744.88|749.95|745.47|749.95|745.47|749.23|744.75|0
1646888160000|2022-03-10 04:56:00|750.31|745.83|750.31|745.83|750.31|745.83|750.31|745.83|0
1646888170000|2022-03-10 04:56:10|750.19|745.71|750.07|745.59|750.19|745.71|750.07|745.59|0
1646888180000|2022-03-10 04:56:20|750.19|745.71|750.19|745.71|750.19|745.71|750.19|745.71|0
1646888190000|2022-03-10 04:56:30|749.95|745.47|749.95|745.47|749.95|745.47|749.95|745.47|0
1646888230000|2022-03-10 04:57:10|749.71|745.23|749.71|745.23|749.71|745.23|749.71|745.23|0
1646888250000|2022-03-10 04:57:30|749.47|744.99|749.47|744.99|749.47|744.99|749.47|744.99|0
1646888260000|2022-03-10 04:57:40|749.36|744.88|749.47|744.99|749.47|744.99|749.36|744.88|0
1646888270000|2022-03-10 04:57:50|749.71|745.23|749.95|745.47|749.95|745.47|749.71|745.23|0
1646888280000|2022-03-10 04:58:00|749.71|745.23|749.59|745.11|749.71|745.23|749.59|745.11|0
1646888290000|2022-03-10 04:58:10|749.95|745.47|749.47|744.99|749.95|745.47|749.47|744.99|0
1646888300000|2022-03-10 04:58:20|749.36|744.88|749.23|744.75|749.47|744.99|749.23|744.75|0
1646888310000|2022-03-10 04:58:30|749.47|744.99|749.23|744.75|749.47|744.99|749.23|744.75|0
1646888320000|2022-03-10 04:58:40|749.36|744.88|749.23|744.75|749.36|744.88|749.23|744.75|0
1646888330000|2022-03-10 04:58:50|749.36|744.88|749.12|744.64|749.36|744.88|749.12|744.64|0
1646888340000|2022-03-10 04:59:00|749.23|744.75|749.12|744.64|749.23|744.75|748.99|744.51|0
1646888350000|2022-03-10 04:59:10|748.99|744.51|749.12|744.64|749.23|744.75|748.99|744.51|0
1646888360000|2022-03-10 04:59:20|749.23|744.75|749.23|744.75|749.23|744.75|749.23|744.75|0
1646888370000|2022-03-10 04:59:30|749.12|744.64|749.23|744.75|749.23|744.75|749.12|744.64|0
1646888380000|2022-03-10 04:59:40|749.12|744.64|748.75|744.27|749.12|744.64|748.75|744.27|0
1646888400000|2022-03-10 05:00:00|748.52|744.04|748.4|743.92|748.52|744.04|748.28|743.8|0
1646888410000|2022-03-10 05:00:10|748.52|744.04|748.52|744.04|748.64|744.16|748.52|744.04|0
1646888420000|2022-03-10 05:00:20|748.75|744.27|748.64|744.16|748.75|744.27|748.64|744.16|0
1646888430000|2022-03-10 05:00:30|748.75|744.27|748.75|744.27|748.75|744.27|748.64|744.16|0
1646888440000|2022-03-10 05:00:40|749.23|744.75|749.71|745.23|749.71|745.23|749.23|744.75|0
1646888450000|2022-03-10 05:00:50|749.59|745.11|749.35|744.87|749.59|745.11|749.35|744.87|0
1646888460000|2022-03-10 05:01:00|749.47|744.99|748.75|744.27|749.47|744.99|748.75|744.27|0
1646888470000|2022-03-10 05:01:10|748.28|743.8|747.8|743.32|748.28|743.8|747.8|743.32|0
1646888480000|2022-03-10 05:01:20|748.04|743.56|748.04|743.56|748.04|743.56|748.04|743.56|0
1646888490000|2022-03-10 05:01:30|748.28|743.8|748.16|743.68|748.28|743.8|748.16|743.68|0
1646888500000|2022-03-10 05:01:40|748.04|743.56|748.28|743.8|748.28|743.8|748.04|743.56|0
1646888510000|2022-03-10 05:01:50|748.51|744.03|748.64|744.16|748.64|744.16|748.51|744.03|0
1646888520000|2022-03-10 05:02:00|748.51|744.03|748.51|744.03|748.51|744.03|748.51|744.03|0
1646888540000|2022-03-10 05:02:20|748.64|744.16|748.75|744.27|748.75|744.27|748.64|744.16|0
1646888550000|2022-03-10 05:02:30|748.51|744.03|748.51|744.03|748.51|744.03|748.51|744.03|0
1646888560000|2022-03-10 05:02:40|748.4|743.92|748.51|744.03|748.51|744.03|748.4|743.92|0
1646888580000|2022-03-10 05:03:00|748.75|744.27|748.75|744.27|748.75|744.27|748.75|744.27|0
1646888590000|2022-03-10 05:03:10|748.51|744.03|748.75|744.27|748.75|744.27|748.51|744.03|0
1646888600000|2022-03-10 05:03:20|748.64|744.16|748.75|744.27|748.75|744.27|748.64|744.16|0
1646888630000|2022-03-10 05:03:50|748.51|744.03|748.75|744.27|748.75|744.27|748.51|744.03|0
1646888640000|2022-03-10 05:04:00|748.99|744.51|749.23|744.75|749.23|744.75|748.99|744.51|0
1646888650000|2022-03-10 05:04:10|748.75|744.27|749.23|744.75|749.23|744.75|748.75|744.27|0
1646888680000|2022-03-10 05:04:40|749.35|744.87|749.35|744.87|749.35|744.87|749.23|744.75|0
1646888690000|2022-03-10 05:04:50|749.23|744.75|749.23|744.75|749.23|744.75|749.23|744.75|0
1646888700000|2022-03-10 05:05:00|748.99|744.51|748.75|744.27|748.99|744.51|748.75|744.27|0
1646888710000|2022-03-10 05:05:10|748.99|744.51|749.12|744.64|749.12|744.64|748.99|744.51|0
1646888720000|2022-03-10 05:05:20|748.99|744.51|749.12|744.64|749.12|744.64|748.99|744.51|0
1646888730000|2022-03-10 05:05:30|749.23|744.75|749.47|744.99|749.47|744.99|749.23|744.75|0
1646888740000|2022-03-10 05:05:40|749.23|744.75|749.23|744.75|749.47|744.99|749.23|744.75|0
1646888750000|2022-03-10 05:05:50|749.35|744.87|749.47|744.99|749.47|744.99|749.23|744.75|0
1646888760000|2022-03-10 05:06:00|749.95|745.47|750.18|745.7|750.18|745.7|749.83|745.35|0
1646888770000|2022-03-10 05:06:10|750.31|745.83|750.18|745.7|750.31|745.83|750.18|745.7|0
1646888780000|2022-03-10 05:06:20|750.07|745.59|750.18|745.7|750.18|745.7|750.07|745.59|0
1646888790000|2022-03-10 05:06:30|749.95|745.47|750.07|745.59|750.07|745.59|749.95|745.47|0
1646888800000|2022-03-10 05:06:40|750.18|745.7|750.42|745.94|750.42|745.94|750.07|745.59|0
1646888810000|2022-03-10 05:06:50|750.18|745.7|750.42|745.94|750.42|745.94|750.18|745.7|0
1646888830000|2022-03-10 05:07:10|750.18|745.7|750.18|745.7|750.18|745.7|750.18|745.7|0
1646888840000|2022-03-10 05:07:20|750.07|745.59|750.18|745.7|750.18|745.7|750.07|745.59|0
1646888850000|2022-03-10 05:07:30|750.07|745.59|750.18|745.7|750.18|745.7|750.07|745.59|0
1646888880000|2022-03-10 05:08:00|750.07|745.59|750.42|745.94|750.42|745.94|750.07|745.59|0
1646888890000|2022-03-10 05:08:10|750.18|745.7|750.18|745.7|750.18|745.7|750.18|745.7|0
1646888910000|2022-03-10 05:08:30|750.42|745.94|750.42|745.94|750.42|745.94|750.31|745.83|0
1646888920000|2022-03-10 05:08:40|750.31|745.83|750.31|745.83|750.31|745.83|750.31|745.83|0
1646888930000|2022-03-10 05:08:50|750.18|745.7|750.42|745.94|750.42|745.94|750.18|745.7|0
1646888940000|2022-03-10 05:09:00|750.55|746.07|750.18|745.7|750.66|746.18|750.18|745.7|0
1646888950000|2022-03-10 05:09:10|749.71|745.23|749.83|745.35|749.95|745.47|749.71|745.23|0
1646888960000|2022-03-10 05:09:20|749.95|745.47|749.95|745.47|749.95|745.47|749.95|745.47|0
1646888970000|2022-03-10 05:09:30|750.07|745.59|750.42|745.94|750.42|745.94|750.07|745.59|0
1646888980000|2022-03-10 05:09:40|750.55|746.07|750.55|746.07|750.55|746.07|750.55|746.07|0
1646888990000|2022-03-10 05:09:50|750.31|745.83|750.42|745.94|750.42|745.94|750.31|745.83|0
1646889000000|2022-03-10 05:10:00|750.66|746.18|750.66|746.18|750.66|746.18|750.66|746.18|0
1646889010000|2022-03-10 05:10:10|750.79|746.31|750.66|746.18|750.79|746.31|750.66|746.18|0
1646889020000|2022-03-10 05:10:20|750.55|746.07|750.66|746.18|750.66|746.18|750.55|746.07|0
1646889030000|2022-03-10 05:10:30|750.31|745.83|750.42|745.94|750.42|745.94|750.18|745.7|0
1646889050000|2022-03-10 05:10:50|750.18|745.7|750.18|745.7|750.18|745.7|750.18|745.7|0
1646889060000|2022-03-10 05:11:00|750.07|745.59|750.07|745.59|750.07|745.59|750.07|745.59|0
1646889070000|2022-03-10 05:11:10|750.18|745.7|750.18|745.7|750.18|745.7|750.18|745.7|0
1646889090000|2022-03-10 05:11:30|749.95|745.47|749.71|745.23|749.95|745.47|749.71|745.23|0
1646889100000|2022-03-10 05:11:40|749.83|745.35|749.71|745.23|749.83|745.35|749.71|745.23|0
1646889120000|2022-03-10 05:12:00|749.83|745.35|749.83|745.35|749.83|745.35|749.83|745.35|0
1646889130000|2022-03-10 05:12:10|749.71|745.23|749.95|745.47|749.95|745.47|749.71|745.23|0
1646889140000|2022-03-10 05:12:20|749.83|745.35|749.95|745.47|749.95|745.47|749.83|745.35|0
1646889160000|2022-03-10 05:12:40|750.18|745.7|750.18|745.7|750.18|745.7|749.95|745.47|0
1646889180000|2022-03-10 05:13:00|750.42|745.94|750.42|745.94|750.66|746.18|750.42|745.94|0
1646889210000|2022-03-10 05:13:30|750.66|746.18|750.66|746.18|750.66|746.18|750.66|746.18|0
1646889230000|2022-03-10 05:13:50|751.14|746.66|751.14|746.66|751.38|746.9|751.14|746.66|0
1646889240000|2022-03-10 05:14:00|750.9|746.42|750.9|746.42|750.9|746.42|750.9|746.42|0
1646889250000|2022-03-10 05:14:10|751.02|746.54|751.62|747.14|751.62|747.14|750.9|746.42|0
1646889270000|2022-03-10 05:14:30|751.14|746.66|751.14|746.66|751.14|746.66|751.14|746.66|0
1646889280000|2022-03-10 05:14:40|751.26|746.78|751.26|746.78|751.26|746.78|751.26|746.78|0
1646889290000|2022-03-10 05:14:50|751.38|746.9|751.38|746.9|751.38|746.9|751.26|746.78|0
1646889300000|2022-03-10 05:15:00|751.14|746.66|751.62|747.14|751.62|747.14|751.14|746.66|0
1646889320000|2022-03-10 05:15:20|751.38|746.9|751.38|746.9|751.38|746.9|751.38|746.9|0
1646889330000|2022-03-10 05:15:30|751.14|746.66|751.14|746.66|751.14|746.66|751.14|746.66|0
1646889340000|2022-03-10 05:15:40|751.62|747.14|751.62|747.14|751.62|747.14|751.62|747.14|0
1646889390000|2022-03-10 05:16:30|751.38|746.9|751.62|747.14|751.62|747.14|751.38|746.9|0
1646889400000|2022-03-10 05:16:40|751.38|746.9|751.62|747.14|751.62|747.14|751.38|746.9|0
1646889420000|2022-03-10 05:17:00|751.38|746.9|751.38|746.9|751.38|746.9|751.38|746.9|0
1646889430000|2022-03-10 05:17:10|751.62|747.14|751.62|747.14|751.62|747.14|751.62|747.14|0
1646889440000|2022-03-10 05:17:20|751.38|746.9|751.38|746.9|751.38|746.9|751.38|746.9|0
1646889450000|2022-03-10 05:17:30|751.14|746.66|751.62|747.14|751.62|747.14|751.14|746.66|0
1646889500000|2022-03-10 05:18:20|751.14|746.66|751.38|746.9|751.38|746.9|751.14|746.66|0
1646889510000|2022-03-10 05:18:30|750.9|746.42|749.94|745.46|750.9|746.42|749.71|745.23|0
1646889520000|2022-03-10 05:18:40|750.18|745.7|750.18|745.7|750.18|745.7|750.18|745.7|0
1646889530000|2022-03-10 05:18:50|750.07|745.59|750.07|745.59|750.18|745.7|750.07|745.59|0
1646889540000|2022-03-10 05:19:00|749.94|745.46|749.71|745.23|749.94|745.46|749.59|745.11|0
1646889550000|2022-03-10 05:19:10|749.94|745.46|749.94|745.46|750.18|745.7|749.94|745.46|0
1646889560000|2022-03-10 05:19:20|749.83|745.35|749.71|745.23|749.83|745.35|749.71|745.23|0
1646889570000|2022-03-10 05:19:30|749.83|745.35|749.94|745.46|749.94|745.46|749.83|745.35|0
1646889590000|2022-03-10 05:19:50|750.18|745.7|749.94|745.46|750.18|745.7|749.94|745.46|0
1646889600000|2022-03-10 05:20:00|749.71|745.23|749.11|744.63|749.71|745.23|748.99|744.51|0
1646889610000|2022-03-10 05:20:10|748.99|744.51|748.99|744.51|748.99|744.51|748.75|744.27|0
1646889620000|2022-03-10 05:20:20|749.23|744.75|748.99|744.51|749.23|744.75|748.99|744.51|0
1646889630000|2022-03-10 05:20:30|748.88|744.4|748.75|744.27|748.88|744.4|748.75|744.27|0
1646889640000|2022-03-10 05:20:40|748.99|744.51|749.23|744.75|749.23|744.75|748.99|744.51|0
1646889650000|2022-03-10 05:20:50|749.47|744.99|749.59|745.11|749.59|745.11|749.47|744.99|0
1646889660000|2022-03-10 05:21:00|749.47|744.99|749.47|744.99|749.47|744.99|749.47|744.99|0
1646889670000|2022-03-10 05:21:10|749.35|744.87|749.35|744.87|749.35|744.87|749.35|744.87|0
1646889680000|2022-03-10 05:21:20|749.23|744.75|749.23|744.75|749.23|744.75|749.23|744.75|0
1646889700000|2022-03-10 05:21:40|749.71|745.23|749.83|745.35|749.83|745.35|749.71|745.23|0
1646889710000|2022-03-10 05:21:50|749.94|745.46|749.94|745.46|750.07|745.59|749.94|745.46|0
1646889720000|2022-03-10 05:22:00|750.18|745.7|750.31|745.83|750.31|745.83|750.18|745.7|0
1646889730000|2022-03-10 05:22:10|750.42|745.94|750.42|745.94|750.42|745.94|750.18|745.7|0
1646889760000|2022-03-10 05:22:40|750.55|746.07|750.42|745.94|750.55|746.07|750.42|745.94|0
1646889770000|2022-03-10 05:22:50|750.9|746.42|751.14|746.66|751.14|746.66|750.9|746.42|0
1646889790000|2022-03-10 05:23:10|751.02|746.54|751.14|746.66|751.14|746.66|750.9|746.42|0
1646889800000|2022-03-10 05:23:20|751.02|746.54|750.9|746.42|751.02|746.54|750.9|746.42|0
1646889810000|2022-03-10 05:23:30|750.42|745.94|750.18|745.7|750.42|745.94|750.18|745.7|0
1646889820000|2022-03-10 05:23:40|750.42|745.94|750.42|745.94|750.42|745.94|750.42|745.94|0
1646889830000|2022-03-10 05:23:50|750.18|745.7|750.18|745.7|750.18|745.7|750.18|745.7|0
1646889840000|2022-03-10 05:24:00|750.31|745.83|750.18|745.7|750.42|745.94|750.18|745.7|0
1646889860000|2022-03-10 05:24:20|749.94|745.46|750.18|745.7|750.18|745.7|749.94|745.46|0
1646889870000|2022-03-10 05:24:30|750.42|745.94|750.42|745.94|750.42|745.94|750.42|745.94|0
1646889880000|2022-03-10 05:24:40|750.18|745.7|750.31|745.83|750.31|745.83|750.18|745.7|0
1646889890000|2022-03-10 05:24:50|750.42|745.94|750.42|745.94|750.55|746.07|750.42|745.94|0
1646889900000|2022-03-10 05:25:00|750.66|746.18|751.02|746.54|751.14|746.66|750.66|746.18|0
1646889910000|2022-03-10 05:25:10|751.14|746.66|751.14|746.66|751.14|746.66|751.14|746.66|0
1646889920000|2022-03-10 05:25:20|751.38|746.9|751.38|746.9|751.38|746.9|751.38|746.9|0
1646889930000|2022-03-10 05:25:30|751.61|747.13|751.61|747.13|751.61|747.13|751.61|747.13|0
1646889940000|2022-03-10 05:25:40|751.38|746.9|751.5|747.02|751.5|747.02|751.38|746.9|0
1646889950000|2022-03-10 05:25:50|751.38|746.9|751.38|746.9|751.38|746.9|751.38|746.9|0
1646889960000|2022-03-10 05:26:00|751.14|746.66|751.14|746.66|751.14|746.66|751.14|746.66|0
1646889970000|2022-03-10 05:26:10|750.9|746.42|750.9|746.42|750.9|746.42|750.66|746.18|0
1646889980000|2022-03-10 05:26:20|750.66|746.18|751.14|746.66|751.14|746.66|750.66|746.18|0
1646889990000|2022-03-10 05:26:30|751.26|746.78|751.14|746.66|751.38|746.9|751.14|746.66|0
1646890000000|2022-03-10 05:26:40|750.9|746.42|751.14|746.66|751.14|746.66|750.9|746.42|0
1646890010000|2022-03-10 05:26:50|751.38|746.9|751.38|746.9|751.38|746.9|751.38|746.9|0
1646890020000|2022-03-10 05:27:00|751.5|747.02|751.5|747.02|751.5|747.02|751.38|746.9|0
1646890030000|2022-03-10 05:27:10|751.61|747.13|751.61|747.13|751.61|747.13|751.38|746.9|0
1646890050000|2022-03-10 05:27:30|751.38|746.9|751.38|746.9|751.38|746.9|751.38|746.9|0
1646890060000|2022-03-10 05:27:40|751.61|747.13|751.61|747.13|751.61|747.13|751.61|747.13|0
1646890070000|2022-03-10 05:27:50|751.5|747.02|751.61|747.13|751.61|747.13|751.5|747.02|0
1646890090000|2022-03-10 05:28:10|751.38|746.9|751.38|746.9|751.38|746.9|751.38|746.9|0
1646890100000|2022-03-10 05:28:20|751.61|747.13|751.38|746.9|751.61|747.13|751.38|746.9|0
1646890130000|2022-03-10 05:28:50|751.5|747.02|751.5|747.02|751.5|747.02|751.5|747.02|0
1646890140000|2022-03-10 05:29:00|751.38|746.9|751.38|746.9|751.38|746.9|751.14|746.66|0
1646890150000|2022-03-10 05:29:10|751.5|747.02|751.5|747.02|751.5|747.02|751.5|747.02|0
1646890160000|2022-03-10 05:29:20|751.38|746.9|751.38|746.9|751.38|746.9|751.38|746.9|0
1646890170000|2022-03-10 05:29:30|751.26|746.78|751.26|746.78|751.26|746.78|751.26|746.78|0
1646890180000|2022-03-10 05:29:40|751.38|746.9|751.38|746.9|751.38|746.9|751.38|746.9|0
1646890190000|2022-03-10 05:29:50|751.5|747.02|751.14|746.66|751.5|747.02|751.14|746.66|0
1646890200000|2022-03-10 05:30:00|750.42|745.94|751.14|746.66|751.14|746.66|750.18|745.7|0
1646890210000|2022-03-10 05:30:10|751.02|746.54|750.66|746.18|751.02|746.54|750.42|745.94|0
1646890220000|2022-03-10 05:30:20|750.42|745.94|750.9|746.42|750.9|746.42|750.42|745.94|0
1646890230000|2022-03-10 05:30:30|750.66|746.18|750.9|746.42|750.9|746.42|750.66|746.18|0
1646890240000|2022-03-10 05:30:40|750.78|746.3|750.9|746.42|750.9|746.42|750.78|746.3|0
1646890250000|2022-03-10 05:30:50|750.78|746.3|750.78|746.3|750.78|746.3|750.78|746.3|0
1646890260000|2022-03-10 05:31:00|750.9|746.42|751.14|746.66|751.14|746.66|750.9|746.42|0
1646890270000|2022-03-10 05:31:10|751.38|746.9|751.38|746.9|751.38|746.9|751.38|746.9|0
1646890280000|2022-03-10 05:31:20|751.61|747.13|751.61|747.13|751.61|747.13|751.38|746.9|0
1646890290000|2022-03-10 05:31:30|751.5|747.02|751.61|747.13|751.61|747.13|751.38|746.9|0
1646890300000|2022-03-10 05:31:40|751.5|747.02|751.5|747.02|751.5|747.02|751.5|747.02|0
1646890310000|2022-03-10 05:31:50|751.61|747.13|751.38|746.9|751.61|747.13|751.38|746.9|0
1646890320000|2022-03-10 05:32:00|751.14|746.66|751.14|746.66|751.14|746.66|751.14|746.66|0
1646890330000|2022-03-10 05:32:10|751.38|746.9|750.66|746.18|751.38|746.9|750.66|746.18|0
1646890340000|2022-03-10 05:32:20|750.9|746.42|751.26|746.78|751.26|746.78|750.9|746.42|0
1646890360000|2022-03-10 05:32:40|751.14|746.66|751.14|746.66|751.14|746.66|751.14|746.66|0
1646890370000|2022-03-10 05:32:50|751.26|746.78|751.14|746.66|751.26|746.78|751.14|746.66|0
1646890390000|2022-03-10 05:33:10|750.9|746.42|750.66|746.18|750.9|746.42|750.66|746.18|0
1646890410000|2022-03-10 05:33:30|750.78|746.3|750.66|746.18|750.78|746.3|750.66|746.18|0
1646890420000|2022-03-10 05:33:40|750.42|745.94|750.42|745.94|750.42|745.94|750.42|745.94|0
1646890430000|2022-03-10 05:33:50|750.66|746.18|750.9|746.42|750.9|746.42|750.66|746.18|0
1646890440000|2022-03-10 05:34:00|750.66|746.18|750.66|746.18|750.66|746.18|750.66|746.18|0
1646890450000|2022-03-10 05:34:10|750.9|746.42|751.02|746.54|751.14|746.66|750.9|746.42|0
1646890460000|2022-03-10 05:34:20|750.9|746.42|751.14|746.66|751.14|746.66|750.9|746.42|0
1646890470000|2022-03-10 05:34:30|751.26|746.78|750.9|746.42|751.26|746.78|750.9|746.42|0
1646890480000|2022-03-10 05:34:40|750.78|746.3|750.9|746.42|750.9|746.42|750.78|746.3|0
1646890490000|2022-03-10 05:34:50|751.37|746.89|751.37|746.89|751.37|746.89|751.37|746.89|0
1646890500000|2022-03-10 05:35:00|751.14|746.66|750.9|746.42|751.14|746.66|750.9|746.42|0
1646890510000|2022-03-10 05:35:10|750.42|745.94|750.42|745.94|750.42|745.94|750.42|745.94|0
1646890520000|2022-03-10 05:35:20|750.18|745.7|750.18|745.7|750.18|745.7|750.07|745.59|0
1646890530000|2022-03-10 05:35:30|749.94|745.46|749.94|745.46|749.94|745.46|749.94|745.46|0
1646890540000|2022-03-10 05:35:40|750.18|745.7|751.14|746.66|751.14|746.66|750.18|745.7|0
1646890550000|2022-03-10 05:35:50|750.9|746.42|750.9|746.42|750.9|746.42|750.9|746.42|0
1646890560000|2022-03-10 05:36:00|750.66|746.18|750.66|746.18|750.66|746.18|750.66|746.18|0
1646890570000|2022-03-10 05:36:10|750.54|746.06|750.42|745.94|750.54|746.06|750.42|745.94|0
1646890580000|2022-03-10 05:36:20|750.66|746.18|750.66|746.18|750.66|746.18|750.66|746.18|0
1646890600000|2022-03-10 05:36:40|750.78|746.3|750.78|746.3|750.78|746.3|750.78|746.3|0
1646890610000|2022-03-10 05:36:50|750.9|746.42|750.9|746.42|750.9|746.42|750.9|746.42|0
1646890620000|2022-03-10 05:37:00|751.14|746.66|751.02|746.54|751.14|746.66|750.9|746.42|0
1646890630000|2022-03-10 05:37:10|751.14|746.66|750.78|746.3|751.14|746.66|750.78|746.3|0
1646890640000|2022-03-10 05:37:20|750.66|746.18|750.66|746.18|750.66|746.18|750.66|746.18|0
1646890650000|2022-03-10 05:37:30|750.18|745.7|750.18|745.7|750.18|745.7|750.18|745.7|0
1646890670000|2022-03-10 05:37:50|750.07|745.59|750.18|745.7|750.18|745.7|750.07|745.59|0
1646890680000|2022-03-10 05:38:00|750.42|745.94|750.66|746.18|750.66|746.18|750.42|745.94|0
1646890690000|2022-03-10 05:38:10|750.42|745.94|750.18|745.7|750.42|745.94|750.18|745.7|0
1646890700000|2022-03-10 05:38:20|749.94|745.46|749.46|744.98|749.94|745.46|749.46|744.98|0
1646890710000|2022-03-10 05:38:30|749.23|744.75|749.7|745.22|749.7|745.22|749.23|744.75|0
1646890730000|2022-03-10 05:38:50|749.83|745.35|749.7|745.22|749.83|745.35|749.7|745.22|0
1646890760000|2022-03-10 05:39:20|749.94|745.46|749.94|745.46|749.94|745.46|749.94|745.46|0
1646890770000|2022-03-10 05:39:30|749.7|745.22|749.46|744.98|749.7|745.22|749.46|744.98|0
1646890790000|2022-03-10 05:39:50|749.7|745.22|749.46|744.98|749.7|745.22|749.46|744.98|0
1646890810000|2022-03-10 05:40:10|749.35|744.87|749.35|744.87|749.35|744.87|749.35|744.87|0
1646890820000|2022-03-10 05:40:20|749.46|744.98|749.46|744.98|749.46|744.98|749.46|744.98|0
1646890830000|2022-03-10 05:40:30|749.7|745.22|749.59|745.11|749.7|745.22|749.59|745.11|0
1646890840000|2022-03-10 05:40:40|749.7|745.22|749.7|745.22|749.7|745.22|749.59|745.11|0
1646890870000|2022-03-10 05:41:10|749.46|744.98|749.7|745.22|749.7|745.22|749.46|744.98|0
1646890880000|2022-03-10 05:41:20|749.46|744.98|749.23|744.75|749.46|744.98|749.23|744.75|0
1646890890000|2022-03-10 05:41:30|749.46|744.98|749.7|745.22|749.7|745.22|749.46|744.98|0
1646890900000|2022-03-10 05:41:40|749.94|745.46|749.94|745.46|749.94|745.46|749.94|745.46|0
1646890910000|2022-03-10 05:41:50|750.18|745.7|750.18|745.7|750.18|745.7|750.18|745.7|0
1646890920000|2022-03-10 05:42:00|749.94|745.46|749.94|745.46|750.18|745.7|749.94|745.46|0
1646890930000|2022-03-10 05:42:10|749.7|745.22|749.46|744.98|749.94|745.46|749.46|744.98|0
1646890940000|2022-03-10 05:42:20|749.23|744.75|749.46|744.98|749.46|744.98|749.23|744.75|0
1646890950000|2022-03-10 05:42:30|749.35|744.87|749.35|744.87|749.35|744.87|749.35|744.87|0
1646890960000|2022-03-10 05:42:40|749.46|744.98|749.46|744.98|749.46|744.98|749.23|744.75|0
1646890970000|2022-03-10 05:42:50|749.59|745.11|749.46|744.98|749.59|745.11|749.46|744.98|0
1646890980000|2022-03-10 05:43:00|749.7|745.22|750.07|745.59|750.07|745.59|749.7|745.22|0
1646890990000|2022-03-10 05:43:10|750.18|745.7|749.83|745.35|750.18|745.7|749.83|745.35|0
1646891000000|2022-03-10 05:43:20|749.7|745.22|749.7|745.22|749.7|745.22|749.46|744.98|0
1646891020000|2022-03-10 05:43:40|749.46|744.98|749.59|745.11|749.7|745.22|749.46|744.98|0
1646891030000|2022-03-10 05:43:50|749.46|744.98|749.46|744.98|749.46|744.98|749.46|744.98|0
1646891040000|2022-03-10 05:44:00|749.59|745.11|749.35|744.87|749.59|745.11|749.23|744.75|0
1646891050000|2022-03-10 05:44:10|749.23|744.75|749.23|744.75|749.23|744.75|749.23|744.75|0
1646891080000|2022-03-10 05:44:40|748.75|744.27|749.59|745.11|749.59|745.11|748.75|744.27|0
1646891090000|2022-03-10 05:44:50|749.46|744.98|749.46|744.98|749.46|744.98|749.46|744.98|0
1646891100000|2022-03-10 05:45:00|749.35|744.87|749.35|744.87|749.35|744.87|749.23|744.75|0
1646891110000|2022-03-10 05:45:10|749.23|744.75|749.23|744.75|749.23|744.75|749.23|744.75|0
1646891120000|2022-03-10 05:45:20|749.46|744.98|749.46|744.98|749.46|744.98|749.46|744.98|0
1646891130000|2022-03-10 05:45:30|749.23|744.75|748.99|744.51|749.23|744.75|748.99|744.51|0
1646891140000|2022-03-10 05:45:40|749.23|744.75|749.23|744.75|749.23|744.75|749.23|744.75|0
1646891150000|2022-03-10 05:45:50|749.11|744.63|748.99|744.51|749.35|744.87|748.99|744.51|0
1646891160000|2022-03-10 05:46:00|749.22|744.74|749.46|744.98|749.46|744.98|749.22|744.74|0
1646891170000|2022-03-10 05:46:10|749.22|744.74|748.75|744.27|749.22|744.74|748.75|744.27|0
1646891180000|2022-03-10 05:46:20|748.63|744.15|747.32|742.84|748.75|744.27|747.32|742.84|0
1646891190000|2022-03-10 05:46:30|747.79|743.31|747.32|742.84|747.92|743.44|747.32|742.84|0
1646891200000|2022-03-10 05:46:40|747.68|743.2|747.55|743.07|747.79|743.31|747.55|743.07|0
1646891210000|2022-03-10 05:46:50|747.44|742.96|748.39|743.91|748.39|743.91|747.44|742.96|0
1646891220000|2022-03-10 05:47:00|747.79|743.31|747.55|743.07|747.79|743.31|747.55|743.07|0
1646891230000|2022-03-10 05:47:10|747.44|742.96|747.44|742.96|747.44|742.96|747.32|742.84|0
1646891240000|2022-03-10 05:47:20|747.55|743.07|747.2|742.72|747.55|743.07|747.2|742.72|0
1646891250000|2022-03-10 05:47:30|747.08|742.6|747.08|742.6|747.32|742.84|747.08|742.6|0
1646891260000|2022-03-10 05:47:40|747.2|742.72|747.2|742.72|747.44|742.96|747.2|742.72|0
1646891270000|2022-03-10 05:47:50|747.32|742.84|747.08|742.6|747.32|742.84|747.08|742.6|0
1646891280000|2022-03-10 05:48:00|747.2|742.72|747.32|742.84|747.32|742.84|747.08|742.6|0
1646891300000|2022-03-10 05:48:20|747.2|742.72|747.44|742.96|747.44|742.96|747.08|742.6|0
1646891310000|2022-03-10 05:48:30|747.32|742.84|747.32|742.84|747.32|742.84|747.32|742.84|0
1646891330000|2022-03-10 05:48:50|747.44|742.96|747.44|742.96|747.44|742.96|747.44|742.96|0
1646891340000|2022-03-10 05:49:00|747.55|743.07|748.03|743.55|748.03|743.55|747.55|743.07|0
1646891350000|2022-03-10 05:49:10|747.79|743.31|747.79|743.31|747.79|743.31|747.79|743.31|0
1646891360000|2022-03-10 05:49:20|748.03|743.55|748.03|743.55|748.03|743.55|748.03|743.55|0
1646891370000|2022-03-10 05:49:30|747.79|743.31|747.92|743.44|747.92|743.44|747.79|743.31|0
1646891380000|2022-03-10 05:49:40|748.03|743.55|748.03|743.55|748.03|743.55|748.03|743.55|0
1646891390000|2022-03-10 05:49:50|747.79|743.31|747.79|743.31|747.79|743.31|747.79|743.31|0
1646891400000|2022-03-10 05:50:00|747.68|743.2|747.32|742.84|747.68|743.2|747.32|742.84|0
1646891410000|2022-03-10 05:50:10|747.08|742.6|747.08|742.6|747.55|743.07|746.84|742.36|0
1646891420000|2022-03-10 05:50:20|746.84|742.36|746.96|742.48|746.96|742.48|746.84|742.36|0
1646891430000|2022-03-10 05:50:30|747.32|742.84|747.79|743.31|747.79|743.31|747.32|742.84|0
1646891440000|2022-03-10 05:50:40|747.68|743.2|747.32|742.84|747.79|743.31|747.2|742.72|0
1646891450000|2022-03-10 05:50:50|747.55|743.07|747.32|742.84|747.55|743.07|747.32|742.84|0
1646891460000|2022-03-10 05:51:00|747.08|742.6|747.08|742.6|747.08|742.6|746.96|742.48|0
1646891470000|2022-03-10 05:51:10|747.32|742.84|747.08|742.6|747.32|742.84|747.08|742.6|0
1646891480000|2022-03-10 05:51:20|746.96|742.48|746.84|742.36|746.96|742.48|746.84|742.36|0
1646891490000|2022-03-10 05:51:30|747.08|742.6|747.08|742.6|747.2|742.72|747.08|742.6|0
1646891510000|2022-03-10 05:51:50|746.6|742.12|746.01|741.53|746.72|742.24|746.01|741.53|0
1646891520000|2022-03-10 05:52:00|746.36|741.88|746.84|742.36|746.84|742.36|746.36|741.88|0
1646891530000|2022-03-10 05:52:10|747.08|742.6|747.55|743.07|747.55|743.07|747.08|742.6|0
1646891540000|2022-03-10 05:52:20|747.44|742.96|746.84|742.36|747.44|742.96|746.84|742.36|0
1646891550000|2022-03-10 05:52:30|746.6|742.12|746.6|742.12|746.6|742.12|746.6|742.12|0
1646891560000|2022-03-10 05:52:40|747.2|742.72|747.2|742.72|747.2|742.72|747.2|742.72|0
1646891570000|2022-03-10 05:52:50|747.08|742.6|746.6|742.12|747.08|742.6|746.6|742.12|0
1646891580000|2022-03-10 05:53:00|746.49|742.01|747.08|742.6|747.08|742.6|746.49|742.01|0
1646891590000|2022-03-10 05:53:10|747.32|742.84|747.2|742.72|747.32|742.84|747.2|742.72|0
1646891600000|2022-03-10 05:53:20|747.32|742.84|746.84|742.36|747.32|742.84|746.84|742.36|0
1646891610000|2022-03-10 05:53:30|747.08|742.6|746.84|742.36|747.08|742.6|746.84|742.36|0
1646891620000|2022-03-10 05:53:40|747.08|742.6|747.08|742.6|747.2|742.72|747.08|742.6|0
1646891630000|2022-03-10 05:53:50|747.32|742.84|747.32|742.84|747.32|742.84|747.2|742.72|0
1646891650000|2022-03-10 05:54:10|747.79|743.31|747.55|743.07|747.79|743.31|747.55|743.07|0
1646891660000|2022-03-10 05:54:20|747.32|742.84|746.6|742.12|747.32|742.84|746.6|742.12|0
1646891670000|2022-03-10 05:54:30|746.84|742.36|747.08|742.6|747.08|742.6|746.84|742.36|0
1646891680000|2022-03-10 05:54:40|746.84|742.36|746.84|742.36|746.96|742.48|746.84|742.36|0
1646891690000|2022-03-10 05:54:50|746.72|742.24|746.12|741.64|746.72|742.24|746.12|741.64|0
1646891700000|2022-03-10 05:55:00|746.25|741.77|746.01|741.53|746.25|741.77|746.01|741.53|0
1646891710000|2022-03-10 05:55:10|745.65|741.17|745.41|740.93|746.01|741.53|745.41|740.93|0
1646891720000|2022-03-10 05:55:20|745.65|741.17|745.65|741.17|745.65|741.17|745.65|741.17|0
1646891730000|2022-03-10 05:55:30|745.77|741.29|745.88|741.4|745.88|741.4|745.77|741.29|0
1646891740000|2022-03-10 05:55:40|745.77|741.29|745.88|741.4|745.88|741.4|745.77|741.29|0
1646891750000|2022-03-10 05:55:50|745.65|741.17|745.65|741.17|745.88|741.4|745.65|741.17|0
1646891760000|2022-03-10 05:56:00|745.77|741.29|745.41|740.93|745.77|741.29|745.41|740.93|0
1646891770000|2022-03-10 05:56:10|745.17|740.69|745.17|740.69|745.17|740.69|745.17|740.69|0
1646891780000|2022-03-10 05:56:20|745.53|741.05|745.53|741.05|745.53|741.05|745.41|740.93|0
1646891790000|2022-03-10 05:56:30|745.41|740.93|745.41|740.93|745.41|740.93|745.41|740.93|0
1646891800000|2022-03-10 05:56:40|745.65|741.17|745.88|741.4|745.88|741.4|745.65|741.17|0
1646891810000|2022-03-10 05:56:50|746.6|742.12|746.72|742.24|746.84|742.36|746.12|741.64|0
1646891820000|2022-03-10 05:57:00|746.6|742.12|746.84|742.36|746.84|742.36|746.6|742.12|0
1646891830000|2022-03-10 05:57:10|747.08|742.6|747.08|742.6|747.08|742.6|747.08|742.6|0
1646891840000|2022-03-10 05:57:20|746.36|741.88|746.36|741.88|746.6|742.12|746.36|741.88|0
1646891850000|2022-03-10 05:57:30|746.12|741.64|746.12|741.64|746.12|741.64|746.12|741.64|0
1646891860000|2022-03-10 05:57:40|746.25|741.77|747.08|742.6|747.08|742.6|746.25|741.77|0
1646891870000|2022-03-10 05:57:50|746.84|742.36|746.96|742.48|746.96|742.48|746.84|742.36|0
1646891880000|2022-03-10 05:58:00|747.31|742.83|747.08|742.6|747.31|742.83|747.08|742.6|0
1646891890000|2022-03-10 05:58:10|746.96|742.48|746.84|742.36|746.96|742.48|746.84|742.36|0
1646891910000|2022-03-10 05:58:30|746.6|742.12|746.12|741.64|746.96|742.48|746.12|741.64|0
1646891920000|2022-03-10 05:58:40|745.88|741.4|746.36|741.88|746.36|741.88|745.88|741.4|0
1646891930000|2022-03-10 05:58:50|746.12|741.64|746.25|741.77|746.25|741.77|746.12|741.64|0
1646891940000|2022-03-10 05:59:00|746.36|741.88|746.01|741.53|746.72|742.24|746.01|741.53|0
1646891950000|2022-03-10 05:59:10|746.12|741.64|746.6|742.12|746.6|742.12|746.12|741.64|0
1646891960000|2022-03-10 05:59:20|746.48|742|746.36|741.88|746.48|742|746.36|741.88|0
1646891970000|2022-03-10 05:59:30|746.25|741.77|746.36|741.88|746.36|741.88|745.88|741.4|0
1646891980000|2022-03-10 05:59:40|746.6|742.12|747.2|742.72|747.2|742.72|746.6|742.12|0
1646891990000|2022-03-10 05:59:50|747.31|742.83|747.08|742.6|747.55|743.07|747.08|742.6|0
1646892000000|2022-03-10 06:00:00|745.65|741.17|746.01|741.53|746.12|741.64|745.65|741.17|0
1646892010000|2022-03-10 06:00:10|746.25|741.77|746.36|741.88|746.6|742.12|746.25|741.77|0
1646892020000|2022-03-10 06:00:20|746.12|741.64|746.6|742.12|746.6|742.12|746.12|741.64|0
1646892030000|2022-03-10 06:00:30|746.72|742.24|746.6|742.12|746.72|742.24|746.6|742.12|0
1646892040000|2022-03-10 06:00:40|746.84|742.36|746.96|742.48|746.96|742.48|746.84|742.36|0
1646892050000|2022-03-10 06:00:50|747.08|742.6|747.55|743.07|747.55|743.07|747.08|742.6|0
1646892060000|2022-03-10 06:01:00|747.31|742.83|747.31|742.83|747.44|742.96|747.2|742.72|0
1646892070000|2022-03-10 06:01:10|747.55|743.07|747.44|742.96|747.55|743.07|747.31|742.83|0
1646892080000|2022-03-10 06:01:20|747.31|742.83|747.31|742.83|747.31|742.83|747.08|742.6|0
1646892090000|2022-03-10 06:01:30|748.15|743.67|747.55|743.07|748.15|743.67|747.55|743.07|0
1646892100000|2022-03-10 06:01:40|747.68|743.2|747.68|743.2|747.68|743.2|747.68|743.2|0
1646892110000|2022-03-10 06:01:50|747.08|742.6|747.31|742.83|747.31|742.83|747.08|742.6|0
1646892120000|2022-03-10 06:02:00|747.2|742.72|746.12|741.64|747.2|742.72|746.12|741.64|0
1646892130000|2022-03-10 06:02:10|745.65|741.17|745.88|741.4|745.88|741.4|745.41|740.93|0
1646892140000|2022-03-10 06:02:20|746.25|741.77|746.25|741.77|746.36|741.88|746.25|741.77|0
1646892150000|2022-03-10 06:02:30|745.88|741.4|745.88|741.4|745.88|741.4|745.88|741.4|0
1646892160000|2022-03-10 06:02:40|745.77|741.29|745.65|741.17|745.77|741.29|745.41|740.93|0
1646892170000|2022-03-10 06:02:50|745.88|741.4|746.12|741.64|746.36|741.88|745.88|741.4|0
1646892180000|2022-03-10 06:03:00|745.53|741.05|746.01|741.53|746.01|741.53|745.53|741.05|0
1646892190000|2022-03-10 06:03:10|745.88|741.4|745.88|741.4|746.12|741.64|745.88|741.4|0
1646892200000|2022-03-10 06:03:20|745.53|741.05|745.41|740.93|745.53|741.05|745.41|740.93|0
1646892210000|2022-03-10 06:03:30|745.64|741.16|745.64|741.16|745.77|741.29|745.64|741.16|0
1646892220000|2022-03-10 06:03:40|745.88|741.4|745.88|741.4|746.01|741.53|745.88|741.4|0
1646892230000|2022-03-10 06:03:50|746.12|741.64|746.12|741.64|746.12|741.64|746.12|741.64|0
1646892240000|2022-03-10 06:04:00|746.6|742.12|746.6|742.12|746.6|742.12|746.6|742.12|0
1646892250000|2022-03-10 06:04:10|746.48|742|746.48|742|746.48|742|746.48|742|0
1646892260000|2022-03-10 06:04:20|746.36|741.88|746.6|742.12|746.6|742.12|746.36|741.88|0
1646892280000|2022-03-10 06:04:40|746.72|742.24|746.48|742|746.72|742.24|746.48|742|0
1646892290000|2022-03-10 06:04:50|746.6|742.12|746.6|742.12|746.6|742.12|746.6|742.12|0
1646892300000|2022-03-10 06:05:00|746.48|742|746.84|742.36|746.84|742.36|746.48|742|0
1646892310000|2022-03-10 06:05:10|746.96|742.48|747.08|742.6|747.08|742.6|746.84|742.36|0
1646892320000|2022-03-10 06:05:20|746.84|742.36|747.08|742.6|747.08|742.6|746.84|742.36|0
1646892330000|2022-03-10 06:05:30|746.84|742.36|746.6|742.12|746.84|742.36|746.6|742.12|0
1646892340000|2022-03-10 06:05:40|746.36|741.88|746.36|741.88|746.36|741.88|746.36|741.88|0
1646892350000|2022-03-10 06:05:50|746.6|742.12|746.36|741.88|746.6|742.12|746.36|741.88|0
1646892360000|2022-03-10 06:06:00|745.64|741.16|745.88|741.4|745.88|741.4|745.64|741.16|0
1646892370000|2022-03-10 06:06:10|746.12|741.64|746.48|742|746.48|742|746.12|741.64|0
1646892380000|2022-03-10 06:06:20|744.93|740.45|745.05|740.57|745.05|740.57|744.69|740.21|0
1646892390000|2022-03-10 06:06:30|744.93|740.45|744.69|740.21|744.93|740.45|744.45|739.97|0
1646892400000|2022-03-10 06:06:40|746.01|741.53|745.88|741.4|746.01|741.53|745.88|741.4|0
1646892420000|2022-03-10 06:07:00|746.12|741.64|746.72|742.24|746.72|742.24|746.12|741.64|0
1646892430000|2022-03-10 06:07:10|746.84|742.36|746.84|742.36|746.84|742.36|746.84|742.36|0
1646892440000|2022-03-10 06:07:20|746.96|742.48|746.84|742.36|746.96|742.48|746.84|742.36|0
1646892450000|2022-03-10 06:07:30|746.72|742.24|746.6|742.12|746.72|742.24|746.6|742.12|0
1646892460000|2022-03-10 06:07:40|746.36|741.88|746.12|741.64|746.48|742|746.12|741.64|0
1646892470000|2022-03-10 06:07:50|746.36|741.88|746.12|741.64|746.36|741.88|746.12|741.64|0
1646892480000|2022-03-10 06:08:00|746.25|741.77|745.64|741.16|746.25|741.77|745.64|741.16|0
1646892490000|2022-03-10 06:08:10|744.93|740.45|744.93|740.45|744.93|740.45|744.69|740.21|0
1646892500000|2022-03-10 06:08:20|745.05|740.57|745.05|740.57|745.05|740.57|744.93|740.45|0
1646892510000|2022-03-10 06:08:30|745.41|740.93|745.53|741.05|745.53|741.05|745.41|740.93|0
1646892520000|2022-03-10 06:08:40|745.41|740.93|745.41|740.93|745.41|740.93|745.17|740.69|0
1646892530000|2022-03-10 06:08:50|745.17|740.69|745.17|740.69|745.29|740.81|745.17|740.69|0
1646892540000|2022-03-10 06:09:00|745.05|740.57|745.17|740.69|745.17|740.69|745.05|740.57|0
1646892550000|2022-03-10 06:09:10|745.05|740.57|745.41|740.93|745.41|740.93|745.05|740.57|0
1646892560000|2022-03-10 06:09:20|745.64|741.16|745.64|741.16|745.64|741.16|745.64|741.16|0
1646892570000|2022-03-10 06:09:30|745.88|741.4|745.29|740.81|745.88|741.4|745.29|740.81|0
1646892580000|2022-03-10 06:09:40|744.93|740.45|744.45|739.97|744.93|740.45|744.45|739.97|0
1646892600000|2022-03-10 06:10:00|744.21|739.73|745.88|741.4|745.88|741.4|744.21|739.73|0
1646892610000|2022-03-10 06:10:10|746.01|741.53|746.12|741.64|746.12|741.64|746.01|741.53|0
1646892620000|2022-03-10 06:10:20|746.24|741.76|746.24|741.76|746.36|741.88|746.24|741.76|0
1646892630000|2022-03-10 06:10:30|746.12|741.64|746.6|742.12|746.6|742.12|746.12|741.64|0
1646892640000|2022-03-10 06:10:40|746.48|742|746.6|742.12|746.6|742.12|746.36|741.88|0
1646892650000|2022-03-10 06:10:50|746.48|742|746.6|742.12|746.6|742.12|746.36|741.88|0
1646892660000|2022-03-10 06:11:00|746.72|742.24|747.31|742.83|747.31|742.83|746.72|742.24|0
1646892670000|2022-03-10 06:11:10|747.2|742.72|747.07|742.59|747.2|742.72|747.07|742.59|0
1646892680000|2022-03-10 06:11:20|746.96|742.48|746.36|741.88|746.96|742.48|746.36|741.88|0
1646892690000|2022-03-10 06:11:30|746.6|742.12|746.48|742|746.6|742.12|746.24|741.76|0
1646892700000|2022-03-10 06:11:40|746.6|742.12|746.84|742.36|746.84|742.36|746.6|742.12|0
1646892710000|2022-03-10 06:11:50|746.6|742.12|747.07|742.59|747.07|742.59|746.6|742.12|0
1646892720000|2022-03-10 06:12:00|746.96|742.48|746.36|741.88|746.96|742.48|746.36|741.88|0
1646892730000|2022-03-10 06:12:10|746.6|742.12|746.6|742.12|746.6|742.12|746.6|742.12|0
1646892740000|2022-03-10 06:12:20|746.72|742.24|746.6|742.12|746.84|742.36|746.6|742.12|0
1646892750000|2022-03-10 06:12:30|745.64|741.16|745.41|740.93|745.64|741.16|745.41|740.93|0
1646892760000|2022-03-10 06:12:40|745.64|741.16|745.64|741.16|745.88|741.4|745.64|741.16|0
1646892770000|2022-03-10 06:12:50|745.77|741.29|745.77|741.29|745.88|741.4|745.64|741.16|0
1646892780000|2022-03-10 06:13:00|745.64|741.16|745.64|741.16|745.77|741.29|745.53|741.05|0
1646892790000|2022-03-10 06:13:10|746.12|741.64|746.12|741.64|746.12|741.64|746.12|741.64|0
1646892800000|2022-03-10 06:13:20|745.88|741.4|745.64|741.16|745.88|741.4|745.64|741.16|0
1646892810000|2022-03-10 06:13:30|745.53|741.05|745.41|740.93|745.64|741.16|745.41|740.93|0
1646892820000|2022-03-10 06:13:40|745.53|741.05|745.17|740.69|745.53|741.05|745.17|740.69|0
1646892830000|2022-03-10 06:13:50|744.93|740.45|744.93|740.45|745.05|740.57|744.93|740.45|0
1646892840000|2022-03-10 06:14:00|745.05|740.57|745.17|740.69|745.17|740.69|744.69|740.21|0
1646892850000|2022-03-10 06:14:10|745.41|740.93|744.69|740.21|745.41|740.93|744.69|740.21|0
1646892860000|2022-03-10 06:14:20|744.81|740.33|744.69|740.21|744.93|740.45|744.69|740.21|0
1646892870000|2022-03-10 06:14:30|744.45|739.97|744.34|739.86|744.45|739.97|744.34|739.86|0
1646892880000|2022-03-10 06:14:40|744.69|740.21|744.45|739.97|744.69|740.21|744.45|739.97|0
1646892890000|2022-03-10 06:14:50|744.93|740.45|744.93|740.45|745.05|740.57|744.93|740.45|0
1646892900000|2022-03-10 06:15:00|745.05|740.57|745.17|740.69|745.17|740.69|744.93|740.45|0
1646892910000|2022-03-10 06:15:10|745.41|740.93|745.17|740.69|745.41|740.93|745.17|740.69|0
1646892940000|2022-03-10 06:15:40|744.93|740.45|745.05|740.57|745.05|740.57|744.93|740.45|0
1646892950000|2022-03-10 06:15:50|744.93|740.45|744.69|740.21|744.93|740.45|744.69|740.21|0
1646892960000|2022-03-10 06:16:00|744.81|740.33|744.69|740.21|744.81|740.33|744.69|740.21|0
1646892970000|2022-03-10 06:16:10|744.58|740.1|744.69|740.21|744.69|740.21|744.58|740.1|0
1646892980000|2022-03-10 06:16:20|744.58|740.1|744.58|740.1|744.69|740.21|744.58|740.1|0
1646892990000|2022-03-10 06:16:30|744.69|740.21|744.69|740.21|744.69|740.21|744.69|740.21|0
1646893000000|2022-03-10 06:16:40|744.81|740.33|744.81|740.33|744.81|740.33|744.81|740.33|0
1646893010000|2022-03-10 06:16:50|744.93|740.45|744.69|740.21|744.93|740.45|744.69|740.21|0
1646893020000|2022-03-10 06:17:00|744.58|740.1|744.58|740.1|744.58|740.1|744.58|740.1|0
1646893030000|2022-03-10 06:17:10|744.69|740.21|744.69|740.21|744.69|740.21|744.58|740.1|0
1646893040000|2022-03-10 06:17:20|744.45|739.97|744.45|739.97|744.45|739.97|744.45|739.97|0
1646893050000|2022-03-10 06:17:30|744.21|739.73|744.81|740.33|744.81|740.33|744.21|739.73|0
1646893060000|2022-03-10 06:17:40|744.69|740.21|744.69|740.21|744.69|740.21|744.69|740.21|0
1646893080000|2022-03-10 06:18:00|744.93|740.45|744.69|740.21|744.93|740.45|744.69|740.21|0
1646893090000|2022-03-10 06:18:10|744.93|740.45|745.05|740.57|745.05|740.57|744.93|740.45|0
1646893100000|2022-03-10 06:18:20|745.17|740.69|744.93|740.45|745.17|740.69|744.93|740.45|0
1646893110000|2022-03-10 06:18:30|745.17|740.69|745.17|740.69|745.4|740.92|745.05|740.57|0
1646893120000|2022-03-10 06:18:40|745.4|740.92|745.88|741.4|745.88|741.4|745.4|740.92|0
1646893130000|2022-03-10 06:18:50|746.12|741.64|746.6|742.12|746.6|742.12|746.12|741.64|0
1646893140000|2022-03-10 06:19:00|746.36|741.88|746.36|741.88|746.36|741.88|746.36|741.88|0
1646893150000|2022-03-10 06:19:10|746.48|742|746.36|741.88|746.48|742|746.36|741.88|0
1646893160000|2022-03-10 06:19:20|746.12|741.64|746.12|741.64|746.12|741.64|746.12|741.64|0
1646893180000|2022-03-10 06:19:40|746.24|741.76|746.12|741.64|746.24|741.76|746.12|741.64|0
1646893190000|2022-03-10 06:19:50|745.88|741.4|746.12|741.64|746.12|741.64|745.88|741.4|0
1646893200000|2022-03-10 06:20:00|746.24|741.76|746.83|742.35|746.83|742.35|746.24|741.76|0
1646893210000|2022-03-10 06:20:10|746.96|742.48|747.07|742.59|747.07|742.59|746.96|742.48|0
1646893220000|2022-03-10 06:20:20|747.31|742.83|747.67|743.19|747.67|743.19|747.31|742.83|0
1646893230000|2022-03-10 06:20:30|747.79|743.31|747.79|743.31|747.91|743.43|747.79|743.31|0
1646893240000|2022-03-10 06:20:40|748.15|743.67|748.03|743.55|748.15|743.67|748.03|743.55|0
1646893250000|2022-03-10 06:20:50|748.27|743.79|748.03|743.55|748.27|743.79|748.03|743.55|0
1646893260000|2022-03-10 06:21:00|747.91|743.43|747.91|743.43|747.91|743.43|747.91|743.43|0
1646893270000|2022-03-10 06:21:10|747.79|743.31|747.79|743.31|747.79|743.31|747.79|743.31|0
1646893280000|2022-03-10 06:21:20|748.03|743.55|748.03|743.55|748.27|743.79|748.03|743.55|0
1646893300000|2022-03-10 06:21:40|747.91|743.43|748.27|743.79|748.27|743.79|747.91|743.43|0
1646893310000|2022-03-10 06:21:50|748.03|743.55|747.91|743.43|748.03|743.55|747.91|743.43|0
1646893320000|2022-03-10 06:22:00|747.79|743.31|747.79|743.31|747.79|743.31|747.79|743.31|0
1646893330000|2022-03-10 06:22:10|748.03|743.55|748.03|743.55|748.27|743.79|748.03|743.55|0
1646893340000|2022-03-10 06:22:20|747.91|743.43|747.91|743.43|747.91|743.43|747.91|743.43|0
1646893350000|2022-03-10 06:22:30|747.79|743.31|747.79|743.31|747.79|743.31|747.79|743.31|0
1646893360000|2022-03-10 06:22:40|747.91|743.43|748.03|743.55|748.03|743.55|747.91|743.43|0
1646893370000|2022-03-10 06:22:50|747.79|743.31|747.67|743.19|747.79|743.31|747.67|743.19|0
1646893380000|2022-03-10 06:23:00|747.55|743.07|747.55|743.07|747.55|743.07|747.55|743.07|0
1646893390000|2022-03-10 06:23:10|747.44|742.96|747.31|742.83|747.44|742.96|747.31|742.83|0
1646893400000|2022-03-10 06:23:20|747.44|742.96|747.31|742.83|747.55|743.07|747.31|742.83|0
1646893410000|2022-03-10 06:23:30|747.67|743.19|747.67|743.19|747.67|743.19|747.67|743.19|0
1646893420000|2022-03-10 06:23:40|747.55|743.07|747.67|743.19|747.79|743.31|747.55|743.07|0
1646893430000|2022-03-10 06:23:50|747.55|743.07|747.55|743.07|747.67|743.19|747.55|743.07|0
1646893440000|2022-03-10 06:24:00|747.31|742.83|747.44|742.96|747.44|742.96|747.2|742.72|0
1646893450000|2022-03-10 06:24:10|747.31|742.83|747.31|742.83|747.44|742.96|747.31|742.83|0
1646893460000|2022-03-10 06:24:20|747.07|742.59|747.07|742.59|747.07|742.59|747.07|742.59|0
1646893470000|2022-03-10 06:24:30|746.96|742.48|747.07|742.59|747.07|742.59|746.96|742.48|0
1646893500000|2022-03-10 06:25:00|746.83|742.35|746.96|742.48|746.96|742.48|746.83|742.35|0
1646893510000|2022-03-10 06:25:10|746.83|742.35|746.83|742.35|746.96|742.48|746.83|742.35|0
1646893520000|2022-03-10 06:25:20|747.07|742.59|747.2|742.72|747.2|742.72|747.07|742.59|0
1646893530000|2022-03-10 06:25:30|747.55|743.07|747.67|743.19|747.67|743.19|747.55|743.07|0
1646893540000|2022-03-10 06:25:40|747.79|743.31|747.79|743.31|747.79|743.31|747.79|743.31|0
1646893560000|2022-03-10 06:26:00|747.67|743.19|747.55|743.07|747.67|743.19|747.55|743.07|0
1646893570000|2022-03-10 06:26:10|747.79|743.31|747.79|743.31|747.79|743.31|747.79|743.31|0
1646893580000|2022-03-10 06:26:20|747.91|743.43|748.03|743.55|748.03|743.55|747.91|743.43|0
1646893590000|2022-03-10 06:26:30|747.91|743.43|748.5|744.02|748.5|744.02|747.91|743.43|0
1646893600000|2022-03-10 06:26:40|748.27|743.79|748.15|743.67|748.39|743.91|748.03|743.55|0
1646893610000|2022-03-10 06:26:50|748.5|744.02|748.5|744.02|748.5|744.02|748.5|744.02|0
1646893620000|2022-03-10 06:27:00|748.74|744.26|748.5|744.02|748.74|744.26|748.5|744.02|0
1646893640000|2022-03-10 06:27:20|748.74|744.26|748.5|744.02|748.74|744.26|748.5|744.02|0
1646893650000|2022-03-10 06:27:30|748.63|744.15|748.5|744.02|748.63|744.15|748.5|744.02|0
1646893660000|2022-03-10 06:27:40|748.74|744.26|748.87|744.39|748.87|744.39|748.74|744.26|0
1646893670000|2022-03-10 06:27:50|748.98|744.5|749.22|744.74|749.34|744.86|748.98|744.5|0
1646893690000|2022-03-10 06:28:10|748.98|744.5|749.1|744.62|749.1|744.62|748.98|744.5|0
1646893700000|2022-03-10 06:28:20|748.98|744.5|748.74|744.26|748.98|744.5|748.74|744.26|0
1646893710000|2022-03-10 06:28:30|748.98|744.5|749.22|744.74|749.22|744.74|748.98|744.5|0
1646893720000|2022-03-10 06:28:40|749.34|744.86|749.7|745.22|749.7|745.22|749.34|744.86|0
1646893730000|2022-03-10 06:28:50|749.94|745.46|749.82|745.34|749.94|745.46|749.7|745.22|0
1646893740000|2022-03-10 06:29:00|749.94|745.46|749.46|744.98|749.94|745.46|749.22|744.74|0
1646893750000|2022-03-10 06:29:10|749.58|745.1|749.7|745.22|749.7|745.22|749.46|744.98|0
1646893770000|2022-03-10 06:29:30|749.94|745.46|750.41|745.93|750.41|745.93|749.94|745.46|0
1646893780000|2022-03-10 06:29:40|750.17|745.69|750.17|745.69|750.17|745.69|750.17|745.69|0
1646893790000|2022-03-10 06:29:50|750.06|745.58|750.17|745.69|750.17|745.69|750.06|745.58|0
1646893800000|2022-03-10 06:30:00|749.94|745.46|749.94|745.46|749.94|745.46|749.7|745.22|0
1646893830000|2022-03-10 06:30:30|750.06|745.58|749.94|745.46|750.06|745.58|749.94|745.46|0
1646893840000|2022-03-10 06:30:40|750.06|745.58|749.94|745.46|750.17|745.69|749.94|745.46|0
1646893860000|2022-03-10 06:31:00|750.06|745.58|750.17|745.69|750.17|745.69|750.06|745.58|0
1646893870000|2022-03-10 06:31:10|750.06|745.58|749.46|744.98|750.06|745.58|749.46|744.98|0
1646893880000|2022-03-10 06:31:20|749.22|744.74|749.22|744.74|749.22|744.74|749.22|744.74|0
1646893890000|2022-03-10 06:31:30|749.34|744.86|749.34|744.86|749.34|744.86|749.34|744.86|0
1646893900000|2022-03-10 06:31:40|749.46|744.98|749.93|745.45|749.93|745.45|749.46|744.98|0
1646893910000|2022-03-10 06:31:50|750.06|745.58|750.17|745.69|750.17|745.69|750.06|745.58|0
1646893920000|2022-03-10 06:32:00|750.06|745.58|749.7|745.22|750.06|745.58|749.7|745.22|0
1646893930000|2022-03-10 06:32:10|749.46|744.98|749.7|745.22|749.82|745.34|749.46|744.98|0
1646893940000|2022-03-10 06:32:20|749.46|744.98|749.7|745.22|749.7|745.22|749.46|744.98|0
1646893950000|2022-03-10 06:32:30|749.46|744.98|749.82|745.34|749.82|745.34|749.46|744.98|0
1646893960000|2022-03-10 06:32:40|749.7|745.22|749.93|745.45|750.06|745.58|749.7|745.22|0
1646893970000|2022-03-10 06:32:50|750.06|745.58|750.41|745.93|750.65|746.17|749.93|745.45|0
1646893980000|2022-03-10 06:33:00|750.54|746.06|750.17|745.69|750.54|746.06|750.17|745.69|0
1646893990000|2022-03-10 06:33:10|750.41|745.93|750.65|746.17|750.65|746.17|750.41|745.93|0
1646894010000|2022-03-10 06:33:30|750.54|746.06|750.41|745.93|750.65|746.17|750.41|745.93|0
1646894020000|2022-03-10 06:33:40|750.65|746.17|750.89|746.41|750.89|746.41|750.65|746.17|0
1646894030000|2022-03-10 06:33:50|751.01|746.53|751.37|746.89|751.37|746.89|751.01|746.53|0
1646894040000|2022-03-10 06:34:00|751.25|746.77|751.37|746.89|751.61|747.13|751.25|746.77|0
1646894050000|2022-03-10 06:34:10|751.25|746.77|751.25|746.77|751.37|746.89|751.25|746.77|0
1646894060000|2022-03-10 06:34:20|751.13|746.65|750.89|746.41|751.13|746.65|750.89|746.41|0
1646894070000|2022-03-10 06:34:30|750.65|746.17|750.65|746.17|750.89|746.41|750.41|745.93|0
1646894080000|2022-03-10 06:34:40|750.89|746.41|750.65|746.17|751.01|746.53|750.65|746.17|0
1646894090000|2022-03-10 06:34:50|750.77|746.29|750.65|746.17|750.77|746.29|750.41|745.93|0
1646894100000|2022-03-10 06:35:00|750.41|745.93|750.41|745.93|750.41|745.93|750.41|745.93|0
1646894110000|2022-03-10 06:35:10|750.17|745.69|748.98|744.5|750.17|745.69|748.74|744.26|0
1646894120000|2022-03-10 06:35:20|749.1|744.62|748.63|744.15|749.22|744.74|748.63|744.15|0
1646894130000|2022-03-10 06:35:30|748.26|743.78|748.03|743.55|748.5|744.02|748.03|743.55|0
1646894140000|2022-03-10 06:35:40|748.26|743.78|748.15|743.67|748.26|743.78|748.15|743.67|0
1646894150000|2022-03-10 06:35:50|748.03|743.55|747.31|742.83|748.03|743.55|747.31|742.83|0
1646894160000|2022-03-10 06:36:00|747.2|742.72|747.2|742.72|747.31|742.83|747.07|742.59|0
1646894170000|2022-03-10 06:36:10|747.07|742.59|747.67|743.19|747.79|743.31|747.07|742.59|0
1646894180000|2022-03-10 06:36:20|747.55|743.07|747.67|743.19|747.79|743.31|747.43|742.95|0
1646894190000|2022-03-10 06:36:30|747.79|743.31|747.79|743.31|747.79|743.31|747.55|743.07|0
1646894200000|2022-03-10 06:36:40|748.03|743.55|748.26|743.78|748.26|743.78|748.03|743.55|0
1646894210000|2022-03-10 06:36:50|748.39|743.91|748.87|744.39|748.87|744.39|748.39|743.91|0
1646894220000|2022-03-10 06:37:00|748.74|744.26|748.87|744.39|748.98|744.5|748.63|744.15|0
1646894230000|2022-03-10 06:37:10|748.98|744.5|748.98|744.5|749.1|744.62|748.98|744.5|0
1646894240000|2022-03-10 06:37:20|748.74|744.26|748.5|744.02|748.74|744.26|748.5|744.02|0
1646894250000|2022-03-10 06:37:30|748.63|744.15|748.5|744.02|748.63|744.15|748.5|744.02|0
1646894260000|2022-03-10 06:37:40|748.26|743.78|748.03|743.55|748.26|743.78|747.91|743.43|0
1646894270000|2022-03-10 06:37:50|747.91|743.43|747.91|743.43|747.91|743.43|747.79|743.31|0
1646894280000|2022-03-10 06:38:00|748.03|743.55|747.79|743.31|748.03|743.55|747.79|743.31|0
1646894290000|2022-03-10 06:38:10|747.55|743.07|747.31|742.83|747.55|743.07|747.31|742.83|0
1646894300000|2022-03-10 06:38:20|747.2|742.72|747.07|742.59|747.2|742.72|747.07|742.59|0
1646894310000|2022-03-10 06:38:30|747.31|742.83|747.31|742.83|747.31|742.83|747.31|742.83|0
1646894320000|2022-03-10 06:38:40|747.19|742.71|747.31|742.83|747.31|742.83|747.07|742.59|0
1646894330000|2022-03-10 06:38:50|747.07|742.59|747.31|742.83|747.43|742.95|747.07|742.59|0
1646894340000|2022-03-10 06:39:00|747.19|742.71|747.55|743.07|747.55|743.07|747.19|742.71|0
1646894350000|2022-03-10 06:39:10|747.79|743.31|747.79|743.31|747.79|743.31|747.79|743.31|0
1646894370000|2022-03-10 06:39:30|747.55|743.07|747.55|743.07|747.55|743.07|747.55|743.07|0
1646894380000|2022-03-10 06:39:40|747.91|743.43|748.26|743.78|748.26|743.78|747.91|743.43|0
1646894390000|2022-03-10 06:39:50|748.5|744.02|748.26|743.78|748.5|744.02|748.26|743.78|0
1646894400000|2022-03-10 06:40:00|748.02|743.54|748.02|743.54|748.02|743.54|748.02|743.54|0
1646894410000|2022-03-10 06:40:10|748.26|743.78|748.5|744.02|748.5|744.02|748.26|743.78|0
1646894430000|2022-03-10 06:40:30|748.26|743.78|747.91|743.43|748.26|743.78|747.91|743.43|0
1646894440000|2022-03-10 06:40:40|748.02|743.54|747.91|743.43|748.02|743.54|747.91|743.43|0
1646894450000|2022-03-10 06:40:50|748.02|743.54|748.02|743.54|748.02|743.54|748.02|743.54|0
1646894460000|2022-03-10 06:41:00|748.26|743.78|748.26|743.78|748.26|743.78|748.26|743.78|0
1646894470000|2022-03-10 06:41:10|748.02|743.54|747.91|743.43|748.02|743.54|747.91|743.43|0
1646894480000|2022-03-10 06:41:20|747.79|743.31|747.79|743.31|747.79|743.31|747.67|743.19|0
1646894490000|2022-03-10 06:41:30|747.55|743.07|747.91|743.43|747.91|743.43|747.55|743.07|0
1646894500000|2022-03-10 06:41:40|748.02|743.54|748.02|743.54|748.02|743.54|748.02|743.54|0
1646894510000|2022-03-10 06:41:50|748.26|743.78|748.39|743.91|748.39|743.91|748.26|743.78|0
1646894520000|2022-03-10 06:42:00|748.26|743.78|748.5|744.02|748.5|744.02|748.26|743.78|0
1646894530000|2022-03-10 06:42:10|748.39|743.91|748.5|744.02|748.5|744.02|748.39|743.91|0
1646894540000|2022-03-10 06:42:20|748.74|744.26|748.74|744.26|748.74|744.26|748.74|744.26|0
1646894550000|2022-03-10 06:42:30|748.86|744.38|748.74|744.26|748.86|744.38|748.74|744.26|0
1646894560000|2022-03-10 06:42:40|748.98|744.5|749.22|744.74|749.22|744.74|748.98|744.5|0
1646894570000|2022-03-10 06:42:50|749.34|744.86|749.22|744.74|749.46|744.98|749.22|744.74|0
1646894590000|2022-03-10 06:43:10|748.98|744.5|748.98|744.5|748.98|744.5|748.98|744.5|0
1646894600000|2022-03-10 06:43:20|748.74|744.26|748.5|744.02|748.74|744.26|748.5|744.02|0
1646894620000|2022-03-10 06:43:40|748.26|743.78|748.26|743.78|748.26|743.78|748.26|743.78|0
1646894630000|2022-03-10 06:43:50|748.39|743.91|748.39|743.91|748.39|743.91|748.39|743.91|0
1646894640000|2022-03-10 06:44:00|748.26|743.78|748.15|743.67|748.26|743.78|748.15|743.67|0
1646894650000|2022-03-10 06:44:10|747.79|743.31|747.55|743.07|747.79|743.31|747.55|743.07|0
1646894660000|2022-03-10 06:44:20|747.79|743.31|747.79|743.31|747.79|743.31|747.55|743.07|0
1646894670000|2022-03-10 06:44:30|747.55|743.07|747.55|743.07|747.55|743.07|747.55|743.07|0
1646894680000|2022-03-10 06:44:40|747.31|742.83|747.31|742.83|747.31|742.83|747.31|742.83|0
1646894690000|2022-03-10 06:44:50|747.19|742.71|747.07|742.59|747.19|742.71|747.07|742.59|0
1646894700000|2022-03-10 06:45:00|746.83|742.35|746.59|742.11|746.83|742.35|746.59|742.11|0
1646894710000|2022-03-10 06:45:10|746.83|742.35|746.83|742.35|746.83|742.35|746.83|742.35|0
1646894720000|2022-03-10 06:45:20|746.35|741.87|746.35|741.87|746.35|741.87|746.35|741.87|0
1646894730000|2022-03-10 06:45:30|746.83|742.35|746.83|742.35|746.83|742.35|746.83|742.35|0
1646894740000|2022-03-10 06:45:40|747.19|742.71|747.31|742.83|747.31|742.83|747.07|742.59|0
1646894750000|2022-03-10 06:45:50|747.19|742.71|747.19|742.71|747.19|742.71|747.19|742.71|0
1646894760000|2022-03-10 06:46:00|747.07|742.59|747.31|742.83|747.31|742.83|747.07|742.59|0
1646894770000|2022-03-10 06:46:10|747.55|743.07|747.07|742.59|747.55|743.07|747.07|742.59|0
1646894780000|2022-03-10 06:46:20|747.31|742.83|747.55|743.07|747.55|743.07|747.31|742.83|0
1646894790000|2022-03-10 06:46:30|747.79|743.31|748.26|743.78|748.26|743.78|747.79|743.31|0
1646894800000|2022-03-10 06:46:40|748.5|744.02|747.79|743.31|748.5|744.02|747.79|743.31|0
1646894810000|2022-03-10 06:46:50|747.91|743.43|748.15|743.67|748.15|743.67|747.91|743.43|0
1646894820000|2022-03-10 06:47:00|748.02|743.54|748.02|743.54|748.02|743.54|748.02|743.54|0
1646894850000|2022-03-10 06:47:30|748.5|744.02|748.39|743.91|748.5|744.02|748.39|743.91|0
1646894860000|2022-03-10 06:47:40|748.5|744.02|748.39|743.91|748.5|744.02|748.26|743.78|0
1646894870000|2022-03-10 06:47:50|748.5|744.02|748.26|743.78|748.5|744.02|748.02|743.54|0
1646894880000|2022-03-10 06:48:00|748.39|743.91|748.5|744.02|748.5|744.02|748.39|743.91|0
1646894890000|2022-03-10 06:48:10|748.74|744.26|748.86|744.38|748.98|744.5|748.74|744.26|0
1646894900000|2022-03-10 06:48:20|748.98|744.5|748.98|744.5|748.98|744.5|748.98|744.5|0
1646894910000|2022-03-10 06:48:30|748.74|744.26|749.22|744.74|749.22|744.74|748.74|744.26|0
1646894920000|2022-03-10 06:48:40|749.34|744.86|749.46|744.98|749.46|744.98|749.34|744.86|0
1646894930000|2022-03-10 06:48:50|749.69|745.21|750.17|745.69|750.17|745.69|749.69|745.21|0
1646894940000|2022-03-10 06:49:00|750.41|745.93|750.06|745.58|750.41|745.93|749.93|745.45|0
1646894950000|2022-03-10 06:49:10|749.93|745.45|749.69|745.21|749.93|745.45|749.69|745.21|0
1646894960000|2022-03-10 06:49:20|749.93|745.45|749.69|745.21|749.93|745.45|749.69|745.21|0
1646894970000|2022-03-10 06:49:30|750.17|745.69|750.41|745.93|750.41|745.93|750.17|745.69|0
1646894980000|2022-03-10 06:49:40|750.65|746.17|750.41|745.93|750.65|746.17|750.41|745.93|0
1646894990000|2022-03-10 06:49:50|750.17|745.69|749.93|745.45|750.17|745.69|749.93|745.45|0
1646895000000|2022-03-10 06:50:00|749.69|745.21|749.82|745.34|749.82|745.34|749.69|745.21|0
1646895010000|2022-03-10 06:50:10|749.69|745.21|749.69|745.21|749.82|745.34|749.69|745.21|0
1646895020000|2022-03-10 06:50:20|750.17|745.69|750.17|745.69|750.17|745.69|750.17|745.69|0
1646895030000|2022-03-10 06:50:30|750.41|745.93|750.41|745.93|750.41|745.93|750.41|745.93|0
1646895050000|2022-03-10 06:50:50|750.53|746.05|750.77|746.29|750.89|746.41|750.53|746.05|0
1646895060000|2022-03-10 06:51:00|750.65|746.17|750.89|746.41|751.01|746.53|750.65|746.17|0
1646895070000|2022-03-10 06:51:10|750.65|746.17|750.65|746.17|750.65|746.17|750.65|746.17|0
1646895100000|2022-03-10 06:51:40|750.41|745.93|750.65|746.17|750.65|746.17|750.41|745.93|0
1646895110000|2022-03-10 06:51:50|750.41|745.93|750.53|746.05|750.53|746.05|750.41|745.93|0
1646895120000|2022-03-10 06:52:00|750.17|745.69|750.41|745.93|750.41|745.93|750.17|745.69|0
1646895130000|2022-03-10 06:52:10|750.65|746.17|750.41|745.93|750.65|746.17|750.41|745.93|0
1646895140000|2022-03-10 06:52:20|750.17|745.69|750.17|745.69|750.17|745.69|750.17|745.69|0
1646895150000|2022-03-10 06:52:30|750.65|746.17|750.65|746.17|750.65|746.17|750.65|746.17|0
1646895160000|2022-03-10 06:52:40|750.53|746.05|750.41|745.93|750.53|746.05|750.41|745.93|0
1646895170000|2022-03-10 06:52:50|750.17|745.69|750.17|745.69|750.17|745.69|750.17|745.69|0
1646895180000|2022-03-10 06:53:00|750.41|745.93|750.41|745.93|750.41|745.93|750.41|745.93|0
1646895190000|2022-03-10 06:53:10|750.17|745.69|750.41|745.93|750.41|745.93|750.17|745.69|0
1646895200000|2022-03-10 06:53:20|750.17|745.69|749.93|745.45|750.17|745.69|749.93|745.45|0
1646895210000|2022-03-10 06:53:30|749.69|745.21|749.69|745.21|749.69|745.21|749.69|745.21|0
1646895220000|2022-03-10 06:53:40|749.93|745.45|749.93|745.45|749.93|745.45|749.69|745.21|0
1646895230000|2022-03-10 06:53:50|750.17|745.69|749.93|745.45|750.17|745.69|749.93|745.45|0
1646895240000|2022-03-10 06:54:00|750.41|745.93|750.06|745.58|750.41|745.93|749.93|745.45|0
1646895250000|2022-03-10 06:54:10|750.29|745.81|750.17|745.69|750.29|745.81|750.17|745.69|0
1646895270000|2022-03-10 06:54:30|750.06|745.58|750.17|745.69|750.17|745.69|750.06|745.58|0
1646895280000|2022-03-10 06:54:40|749.93|745.45|749.69|745.21|749.93|745.45|749.58|745.1|0
1646895290000|2022-03-10 06:54:50|750.17|745.69|750.17|745.69|750.17|745.69|750.17|745.69|0
1646895310000|2022-03-10 06:55:10|749.93|745.45|749.93|745.45|750.06|745.58|749.93|745.45|0
1646895320000|2022-03-10 06:55:20|749.69|745.21|749.69|745.21|749.69|745.21|749.69|745.21|0
1646895330000|2022-03-10 06:55:30|749.45|744.97|748.74|744.26|749.45|744.97|748.74|744.26|0
1646895340000|2022-03-10 06:55:40|748.5|744.02|748.62|744.14|748.74|744.26|748.5|744.02|0
1646895350000|2022-03-10 06:55:50|748.74|744.26|749.22|744.74|749.22|744.74|748.74|744.26|0
1646895360000|2022-03-10 06:56:00|749.45|744.97|749.22|744.74|749.69|745.21|749.22|744.74|0
1646895370000|2022-03-10 06:56:10|749.45|744.97|749.22|744.74|749.45|744.97|749.22|744.74|0
1646895380000|2022-03-10 06:56:20|749.45|744.97|749.34|744.86|749.45|744.97|748.86|744.38|0
1646895390000|2022-03-10 06:56:30|749.22|744.74|748.98|744.5|749.22|744.74|748.86|744.38|0
1646895400000|2022-03-10 06:56:40|748.74|744.26|748.74|744.26|748.86|744.38|748.74|744.26|0
1646895420000|2022-03-10 06:57:00|749.1|744.62|749.1|744.62|749.1|744.62|749.1|744.62|0
1646895430000|2022-03-10 06:57:10|748.98|744.5|748.98|744.5|749.1|744.62|748.98|744.5|0
1646895440000|2022-03-10 06:57:20|749.34|744.86|749.45|744.97|749.45|744.97|749.34|744.86|0
1646895450000|2022-03-10 06:57:30|749.34|744.86|748.86|744.38|749.34|744.86|748.86|744.38|0
1646895460000|2022-03-10 06:57:40|748.98|744.5|748.98|744.5|748.98|744.5|748.98|744.5|0
1646895470000|2022-03-10 06:57:50|749.1|744.62|749.22|744.74|749.22|744.74|749.1|744.62|0
1646895480000|2022-03-10 06:58:00|749.34|744.86|749.45|744.97|749.45|744.97|749.22|744.74|0
1646895490000|2022-03-10 06:58:10|749.69|745.21|749.22|744.74|749.69|745.21|749.22|744.74|0
1646895500000|2022-03-10 06:58:20|748.98|744.5|749.22|744.74|749.22|744.74|748.98|744.5|0
1646895510000|2022-03-10 06:58:30|749.34|744.86|749.34|744.86|749.34|744.86|749.34|744.86|0
1646895520000|2022-03-10 06:58:40|749.22|744.74|749.22|744.74|749.45|744.97|749.22|744.74|0
1646895530000|2022-03-10 06:58:50|749.1|744.62|748.86|744.38|749.22|744.74|748.86|744.38|0
1646895540000|2022-03-10 06:59:00|748.98|744.5|748.62|744.14|748.98|744.5|748.5|744.02|0
1646895550000|2022-03-10 06:59:10|748.5|744.02|748.5|744.02|748.5|744.02|748.5|744.02|0
1646895560000|2022-03-10 06:59:20|748.74|744.26|748.5|744.02|748.74|744.26|748.5|744.02|0
1646895570000|2022-03-10 06:59:30|748.74|744.26|748.74|744.26|748.74|744.26|748.74|744.26|0
1646895580000|2022-03-10 06:59:40|748.98|744.5|749.1|744.62|749.1|744.62|748.98|744.5|0
1646895590000|2022-03-10 06:59:50|748.98|744.5|749.22|744.74|749.22|744.74|748.98|744.5|0
1646895600000|2022-03-10 07:00:00|748.98|744.5|748.38|743.9|748.98|744.5|748.26|743.78|0
1646895610000|2022-03-10 07:00:10|747.55|743.07|747.78|743.3|747.78|743.3|747.31|742.83|0
1646895620000|2022-03-10 07:00:20|748.02|743.54|748.74|744.26|748.74|744.26|748.02|743.54|0
1646895630000|2022-03-10 07:00:30|749.22|744.74|749.69|745.21|749.69|745.21|749.22|744.74|0
1646895640000|2022-03-10 07:00:40|749.82|745.34|750.29|745.81|750.29|745.81|749.82|745.34|0
1646895650000|2022-03-10 07:00:50|750.41|745.93|750.65|746.17|750.65|746.17|750.41|745.93|0
1646895660000|2022-03-10 07:01:00|750.53|746.05|749.69|745.21|750.89|746.41|749.69|745.21|0
1646895670000|2022-03-10 07:01:10|749.34|744.86|748.5|744.02|749.45|744.97|748.5|744.02|0
1646895680000|2022-03-10 07:01:20|748.26|743.78|747.43|742.95|748.26|743.78|747.43|742.95|0
1646895690000|2022-03-10 07:01:30|747.54|743.06|748.02|743.54|748.02|743.54|747.54|743.06|0
1646895700000|2022-03-10 07:01:40|748.26|743.78|748.26|743.78|748.26|743.78|748.02|743.54|0
1646895710000|2022-03-10 07:01:50|747.67|743.19|747.31|742.83|747.78|743.3|747.31|742.83|0
1646895720000|2022-03-10 07:02:00|747.54|743.06|748.26|743.78|748.26|743.78|747.54|743.06|0
1646895730000|2022-03-10 07:02:10|748.5|744.02|748.26|743.78|748.5|744.02|748.26|743.78|0
1646895740000|2022-03-10 07:02:20|748.38|743.9|748.5|744.02|748.62|744.14|748.38|743.9|0
1646895750000|2022-03-10 07:02:30|748.62|744.14|748.98|744.5|748.98|744.5|748.5|744.02|0
1646895760000|2022-03-10 07:02:40|749.21|744.73|749.45|744.97|749.45|744.97|749.21|744.73|0
1646895770000|2022-03-10 07:02:50|749.21|744.73|749.45|744.97|749.69|745.21|749.21|744.73|0
1646895780000|2022-03-10 07:03:00|749.93|745.45|750.17|745.69|750.17|745.69|749.69|745.21|0
1646895790000|2022-03-10 07:03:10|749.82|745.34|750.65|746.17|750.65|746.17|749.82|745.34|0
1646895800000|2022-03-10 07:03:20|750.41|745.93|750.41|745.93|750.41|745.93|750.41|745.93|0
1646895810000|2022-03-10 07:03:30|750.17|745.69|750.41|745.93|750.41|745.93|750.17|745.69|0
1646895820000|2022-03-10 07:03:40|750.29|745.81|750.29|745.81|750.29|745.81|750.29|745.81|0
1646895830000|2022-03-10 07:03:50|750.17|745.69|750.65|746.17|750.65|746.17|750.17|745.69|0
1646895840000|2022-03-10 07:04:00|750.53|746.05|750.17|745.69|750.53|746.05|750.17|745.69|0
1646895850000|2022-03-10 07:04:10|750.41|745.93|750.17|745.69|750.41|745.93|750.17|745.69|0
1646895860000|2022-03-10 07:04:20|750.41|745.93|750.41|745.93|750.41|745.93|750.41|745.93|0
1646895870000|2022-03-10 07:04:30|750.29|745.81|750.41|745.93|750.53|746.05|750.29|745.81|0
1646895880000|2022-03-10 07:04:40|750.65|746.17|751.25|746.77|751.25|746.77|750.65|746.17|0
1646895890000|2022-03-10 07:04:50|751.12|746.64|751.12|746.64|751.12|746.64|750.89|746.41|0
1646895900000|2022-03-10 07:05:00|751.01|746.53|751.12|746.64|751.25|746.77|751.01|746.53|0
1646895910000|2022-03-10 07:05:10|751.25|746.77|751.12|746.64|751.25|746.77|751.12|746.64|0
1646895920000|2022-03-10 07:05:20|750.53|746.05|750.65|746.17|750.65|746.17|750.53|746.05|0
1646895930000|2022-03-10 07:05:30|750.89|746.41|750.89|746.41|751.01|746.53|750.89|746.41|0
1646895950000|2022-03-10 07:05:50|750.65|746.17|750.89|746.41|750.89|746.41|750.65|746.17|0
1646895960000|2022-03-10 07:06:00|750.65|746.17|750.41|745.93|750.65|746.17|750.41|745.93|0
1646895970000|2022-03-10 07:06:10|750.17|745.69|750.29|745.81|750.41|745.93|750.17|745.69|0
1646895980000|2022-03-10 07:06:20|750.17|745.69|750.65|746.17|750.65|746.17|750.17|745.69|0
1646895990000|2022-03-10 07:06:30|750.89|746.41|750.65|746.17|750.89|746.41|750.65|746.17|0
1646896000000|2022-03-10 07:06:40|750.89|746.41|750.41|745.93|750.89|746.41|750.17|745.69|0
1646896010000|2022-03-10 07:06:50|750.17|745.69|750.17|745.69|750.17|745.69|749.93|745.45|0
1646896020000|2022-03-10 07:07:00|749.93|745.45|750.05|745.57|750.05|745.57|749.93|745.45|0
1646896030000|2022-03-10 07:07:10|749.93|745.45|749.69|745.21|750.29|745.81|749.69|745.21|0
1646896040000|2022-03-10 07:07:20|749.58|745.1|749.93|745.45|750.05|745.57|749.58|745.1|0
1646896050000|2022-03-10 07:07:30|750.53|746.05|750.65|746.17|750.89|746.41|750.53|746.05|0
1646896060000|2022-03-10 07:07:40|750.41|745.93|750.89|746.41|750.89|746.41|750.17|745.69|0
1646896070000|2022-03-10 07:07:50|750.65|746.17|750.89|746.41|750.89|746.41|750.65|746.17|0
1646896080000|2022-03-10 07:08:00|751.01|746.53|750.89|746.41|751.12|746.64|750.89|746.41|0
1646896090000|2022-03-10 07:08:10|750.65|746.17|750.41|745.93|750.65|746.17|750.41|745.93|0
1646896100000|2022-03-10 07:08:20|750.53|746.05|750.65|746.17|750.65|746.17|750.53|746.05|0
1646896110000|2022-03-10 07:08:30|750.53|746.05|750.65|746.17|750.65|746.17|750.53|746.05|0
1646896120000|2022-03-10 07:08:40|749.93|745.45|749.93|745.45|749.93|745.45|749.69|745.21|0
1646896130000|2022-03-10 07:08:50|750.17|745.69|750.17|745.69|750.41|745.93|750.17|745.69|0
1646896140000|2022-03-10 07:09:00|750.41|745.93|750.65|746.17|750.77|746.29|750.41|745.93|0
1646896150000|2022-03-10 07:09:10|750.41|745.93|749.93|745.45|750.41|745.93|749.93|745.45|0
1646896160000|2022-03-10 07:09:20|749.69|745.21|750.53|746.05|750.53|746.05|749.69|745.21|0
1646896170000|2022-03-10 07:09:30|750.17|745.69|750.17|745.69|750.29|745.81|750.17|745.69|0
1646896180000|2022-03-10 07:09:40|750.29|745.81|750.29|745.81|750.29|745.81|750.17|745.69|0
1646896190000|2022-03-10 07:09:50|750.41|745.93|750.41|745.93|750.41|745.93|750.17|745.69|0
1646896200000|2022-03-10 07:10:00|750.29|745.81|750.65|746.17|750.65|746.17|750.29|745.81|0
1646896210000|2022-03-10 07:10:10|750.53|746.05|750.05|745.57|750.53|746.05|750.05|745.57|0
1646896220000|2022-03-10 07:10:20|749.93|745.45|750.05|745.57|750.17|745.69|749.93|745.45|0
1646896230000|2022-03-10 07:10:30|749.93|745.45|749.69|745.21|749.93|745.45|749.69|745.21|0
1646896240000|2022-03-10 07:10:40|749.58|745.1|750.05|745.57|750.05|745.57|749.58|745.1|0
1646896250000|2022-03-10 07:10:50|750.17|745.69|750.65|746.17|750.65|746.17|750.17|745.69|0
1646896260000|2022-03-10 07:11:00|750.53|746.05|750.53|746.05|750.65|746.17|750.41|745.93|0
1646896270000|2022-03-10 07:11:10|750.88|746.4|751.49|747.01|751.6|747.12|750.88|746.4|0
1646896280000|2022-03-10 07:11:20|751.6|747.12|750.88|746.4|751.6|747.12|750.88|746.4|0
1646896290000|2022-03-10 07:11:30|751.36|746.88|751.36|746.88|751.36|746.88|751.12|746.64|0
1646896300000|2022-03-10 07:11:40|751.12|746.64|751.25|746.77|751.36|746.88|751.12|746.64|0
1646896310000|2022-03-10 07:11:50|751.36|746.88|751.6|747.12|751.6|747.12|751.12|746.64|0
1646896320000|2022-03-10 07:12:00|751.49|747.01|751.6|747.12|751.6|747.12|751.49|747.01|0
1646896330000|2022-03-10 07:12:10|751.12|746.64|751.36|746.88|751.36|746.88|751.12|746.64|0
1646896340000|2022-03-10 07:12:20|751.49|747.01|751.6|747.12|751.6|747.12|751.49|747.01|0
1646896350000|2022-03-10 07:12:30|751.12|746.64|750.88|746.4|751.36|746.88|750.88|746.4|0
1646896360000|2022-03-10 07:12:40|751.01|746.53|751.6|747.12|751.6|747.12|751.01|746.53|0
1646896370000|2022-03-10 07:12:50|751.36|746.88|751.6|747.12|751.6|747.12|751.25|746.77|0
1646896380000|2022-03-10 07:13:00|751.36|746.88|750.17|745.69|751.36|746.88|750.17|745.69|0
1646896390000|2022-03-10 07:13:10|749.93|745.45|749.93|745.45|750.41|745.93|749.93|745.45|0
1646896400000|2022-03-10 07:13:20|750.41|745.93|750.17|745.69|750.41|745.93|750.17|745.69|0
1646896410000|2022-03-10 07:13:30|750.05|745.57|750.41|745.93|750.41|745.93|750.05|745.57|0
1646896420000|2022-03-10 07:13:40|750.65|746.17|749.45|744.97|750.65|746.17|749.45|744.97|0
1646896430000|2022-03-10 07:13:50|749.21|744.73|749.34|744.86|749.45|744.97|749.1|744.62|0
1646896440000|2022-03-10 07:14:00|749.21|744.73|749.21|744.73|749.69|745.21|749.21|744.73|0
1646896450000|2022-03-10 07:14:10|749.45|744.97|749.34|744.86|749.69|745.21|749.34|744.86|0
1646896460000|2022-03-10 07:14:20|748.97|744.49|748.74|744.26|748.97|744.49|748.74|744.26|0
1646896470000|2022-03-10 07:14:30|748.86|744.38|748.97|744.49|748.97|744.49|748.74|744.26|0
1646896480000|2022-03-10 07:14:40|748.74|744.26|749.21|744.73|749.21|744.73|748.5|744.02|0
1646896490000|2022-03-10 07:14:50|748.97|744.49|748.5|744.02|748.97|744.49|748.5|744.02|0
1646896500000|2022-03-10 07:15:00|749.21|744.73|749.21|744.73|749.21|744.73|749.21|744.73|0
1646896510000|2022-03-10 07:15:10|749.45|744.97|749.93|745.45|749.93|745.45|749.45|744.97|0
1646896520000|2022-03-10 07:15:20|749.69|745.21|749.45|744.97|749.69|745.21|749.45|744.97|0
1646896530000|2022-03-10 07:15:30|749.69|745.21|749.21|744.73|749.93|745.45|749.21|744.73|0
1646896540000|2022-03-10 07:15:40|749.1|744.62|749.21|744.73|749.21|744.73|748.86|744.38|0
1646896550000|2022-03-10 07:15:50|748.86|744.38|748.74|744.26|749.21|744.73|748.74|744.26|0
1646896560000|2022-03-10 07:16:00|749.1|744.62|748.14|743.66|749.1|744.62|748.14|743.66|0
1646896570000|2022-03-10 07:16:10|748.26|743.78|748.38|743.9|748.74|744.26|748.26|743.78|0
1646896580000|2022-03-10 07:16:20|748.26|743.78|748.14|743.66|748.86|744.38|748.14|743.66|0
1646896590000|2022-03-10 07:16:30|748.62|744.14|748.74|744.26|748.74|744.26|748.5|744.02|0
1646896600000|2022-03-10 07:16:40|748.62|744.14|748.5|744.02|748.74|744.26|748.5|744.02|0
1646896610000|2022-03-10 07:16:50|748.38|743.9|747.67|743.19|748.38|743.9|747.67|743.19|0
1646896620000|2022-03-10 07:17:00|747.78|743.3|748.02|743.54|748.26|743.78|747.78|743.3|0
1646896630000|2022-03-10 07:17:10|748.26|743.78|748.14|743.66|748.26|743.78|748.02|743.54|0
1646896640000|2022-03-10 07:17:20|748.74|744.26|749.21|744.73|749.21|744.73|748.74|744.26|0
1646896650000|2022-03-10 07:17:30|749.45|744.97|750.17|745.69|750.17|745.69|749.45|744.97|0
1646896660000|2022-03-10 07:17:40|750.29|745.81|750.65|746.17|750.65|746.17|750.29|745.81|0
1646896670000|2022-03-10 07:17:50|750.88|746.4|750.65|746.17|750.88|746.4|750.41|745.93|0
1646896680000|2022-03-10 07:18:00|750.53|746.05|750.65|746.17|750.65|746.17|750.53|746.05|0
1646896690000|2022-03-10 07:18:10|750.41|745.93|750.41|745.93|750.53|746.05|750.41|745.93|0
1646896700000|2022-03-10 07:18:20|750.64|746.16|750.17|745.69|750.64|746.16|750.17|745.69|0
1646896710000|2022-03-10 07:18:30|749.93|745.45|750.17|745.69|750.41|745.93|749.93|745.45|0
1646896720000|2022-03-10 07:18:40|749.93|745.45|750.17|745.69|750.29|745.81|749.93|745.45|0
1646896730000|2022-03-10 07:18:50|750.05|745.57|750.17|745.69|750.17|745.69|750.05|745.57|0
1646896740000|2022-03-10 07:19:00|749.69|745.21|749.58|745.1|749.69|745.21|749.58|745.1|0
1646896750000|2022-03-10 07:19:10|749.34|744.86|749.21|744.73|749.45|744.97|749.21|744.73|0
1646896760000|2022-03-10 07:19:20|749.34|744.86|748.74|744.26|749.34|744.86|748.74|744.26|0
1646896770000|2022-03-10 07:19:30|748.97|744.49|749.21|744.73|749.21|744.73|748.97|744.49|0
1646896780000|2022-03-10 07:19:40|749.34|744.86|749.93|745.45|750.05|745.57|749.34|744.86|0
1646896790000|2022-03-10 07:19:50|750.05|745.57|749.69|745.21|750.05|745.57|749.69|745.21|0
1646896800000|2022-03-10 07:20:00|749.93|745.45|749.93|745.45|749.93|745.45|749.69|745.21|0
1646896810000|2022-03-10 07:20:10|750.17|745.69|750.17|745.69|750.17|745.69|750.17|745.69|0
1646896820000|2022-03-10 07:20:20|750.29|745.81|750.64|746.16|750.64|746.16|750.29|745.81|0
1646896830000|2022-03-10 07:20:30|750.53|746.05|750.53|746.05|750.64|746.16|750.53|746.05|0
1646896840000|2022-03-10 07:20:40|750.64|746.16|750.17|745.69|750.64|746.16|750.17|745.69|0
1646896850000|2022-03-10 07:20:50|749.69|745.21|750.17|745.69|750.17|745.69|749.69|745.21|0
1646896860000|2022-03-10 07:21:00|749.93|745.45|749.45|744.97|749.93|745.45|749.45|744.97|0
1646896870000|2022-03-10 07:21:10|749.58|745.1|748.97|744.49|749.58|745.1|748.97|744.49|0
1646896880000|2022-03-10 07:21:20|749.21|744.73|748.97|744.49|749.21|744.73|748.97|744.49|0
1646896890000|2022-03-10 07:21:30|748.86|744.38|748.86|744.38|748.86|744.38|748.86|744.38|0
1646896900000|2022-03-10 07:21:40|748.74|744.26|748.74|744.26|748.74|744.26|748.14|743.66|0
1646896910000|2022-03-10 07:21:50|748.97|744.49|748.62|744.14|748.97|744.49|748.62|744.14|0
1646896920000|2022-03-10 07:22:00|748.5|744.02|749.34|744.86|749.34|744.86|748.5|744.02|0
1646896930000|2022-03-10 07:22:10|748.97|744.49|748.74|744.26|748.97|744.49|748.5|744.02|0
1646896940000|2022-03-10 07:22:20|748.14|743.66|748.14|743.66|748.26|743.78|748.14|743.66|0
1646896950000|2022-03-10 07:22:30|748.62|744.14|748.26|743.78|748.74|744.26|748.26|743.78|0
1646896960000|2022-03-10 07:22:40|748.14|743.66|748.02|743.54|748.14|743.66|748.02|743.54|0
1646896970000|2022-03-10 07:22:50|747.9|743.42|748.02|743.54|748.02|743.54|747.78|743.3|0
1646896980000|2022-03-10 07:23:00|747.78|743.3|747.3|742.82|747.9|743.42|747.3|742.82|0
1646896990000|2022-03-10 07:23:10|747.54|743.06|747.3|742.82|747.54|743.06|747.3|742.82|0
1646897000000|2022-03-10 07:23:20|747.43|742.95|747.43|742.95|747.43|742.95|747.43|742.95|0
1646897010000|2022-03-10 07:23:30|747.54|743.06|747.07|742.59|747.54|743.06|746.83|742.35|0
1646897020000|2022-03-10 07:23:40|747.3|742.82|747.3|742.82|747.43|742.95|747.3|742.82|0
1646897030000|2022-03-10 07:23:50|747.54|743.06|747.67|743.19|747.67|743.19|747.54|743.06|0
1646897040000|2022-03-10 07:24:00|747.54|743.06|748.73|744.25|749.21|744.73|747.54|743.06|0
1646897050000|2022-03-10 07:24:10|748.86|744.38|748.73|744.25|748.86|744.38|748.73|744.25|0
1646897060000|2022-03-10 07:24:20|748.97|744.49|748.97|744.49|748.97|744.49|748.97|744.49|0
1646897070000|2022-03-10 07:24:30|749.21|744.73|748.97|744.49|749.21|744.73|748.97|744.49|0
1646897080000|2022-03-10 07:24:40|749.21|744.73|749.21|744.73|749.21|744.73|748.97|744.49|0
1646897090000|2022-03-10 07:24:50|749.1|744.62|749.1|744.62|749.1|744.62|749.1|744.62|0
1646897100000|2022-03-10 07:25:00|749.21|744.73|749.45|744.97|749.45|744.97|748.97|744.49|0
1646897110000|2022-03-10 07:25:10|749.1|744.62|749.69|745.21|749.69|745.21|749.1|744.62|0
1646897120000|2022-03-10 07:25:20|749.81|745.33|749.69|745.21|749.81|745.33|749.69|745.21|0
1646897130000|2022-03-10 07:25:30|749.1|744.62|749.21|744.73|749.21|744.73|748.97|744.49|0
1646897140000|2022-03-10 07:25:40|748.97|744.49|749.45|744.97|749.45|744.97|748.73|744.25|0
1646897150000|2022-03-10 07:25:50|749.21|744.73|748.02|743.54|749.21|744.73|748.02|743.54|0
1646897160000|2022-03-10 07:26:00|747.78|743.3|748.26|743.78|748.38|743.9|747.78|743.3|0
1646897170000|2022-03-10 07:26:10|748.14|743.66|748.26|743.78|748.26|743.78|748.14|743.66|0
1646897180000|2022-03-10 07:26:20|748.02|743.54|748.02|743.54|748.02|743.54|748.02|743.54|0
1646897190000|2022-03-10 07:26:30|748.14|743.66|747.78|743.3|748.26|743.78|747.78|743.3|0
1646897200000|2022-03-10 07:26:40|748.02|743.54|748.62|744.14|748.62|744.14|748.02|743.54|0
1646897210000|2022-03-10 07:26:50|748.26|743.78|748.38|743.9|748.38|743.9|748.26|743.78|0
1646897220000|2022-03-10 07:27:00|748.97|744.49|749.69|745.21|749.69|745.21|748.97|744.49|0
1646897230000|2022-03-10 07:27:10|749.57|745.09|749.45|744.97|749.69|745.21|749.45|744.97|0
1646897240000|2022-03-10 07:27:20|749.34|744.86|749.57|745.09|749.57|745.09|749.21|744.73|0
1646897250000|2022-03-10 07:27:30|749.1|744.62|749.69|745.21|749.81|745.33|749.1|744.62|0
1646897260000|2022-03-10 07:27:40|749.45|744.97|748.97|744.49|749.45|744.97|748.97|744.49|0
1646897270000|2022-03-10 07:27:50|748.86|744.38|748.86|744.38|748.97|744.49|748.86|744.38|0
1646897280000|2022-03-10 07:28:00|748.62|744.14|748.5|744.02|748.62|744.14|748.5|744.02|0
1646897290000|2022-03-10 07:28:10|748.26|743.78|748.26|743.78|748.26|743.78|748.14|743.66|0
1646897300000|2022-03-10 07:28:20|748.5|744.02|748.26|743.78|748.5|744.02|748.26|743.78|0
1646897310000|2022-03-10 07:28:30|748.38|743.9|749.1|744.62|749.1|744.62|748.38|743.9|0
1646897320000|2022-03-10 07:28:40|749.21|744.73|748.97|744.49|749.21|744.73|748.86|744.38|0
1646897330000|2022-03-10 07:28:50|748.73|744.25|749.45|744.97|749.45|744.97|748.73|744.25|0
1646897340000|2022-03-10 07:29:00|749.57|745.09|749.57|745.09|749.57|745.09|749.45|744.97|0
1646897350000|2022-03-10 07:29:10|749.45|744.97|748.97|744.49|749.45|744.97|748.97|744.49|0
1646897360000|2022-03-10 07:29:20|748.86|744.38|748.86|744.38|748.86|744.38|748.5|744.02|0
1646897370000|2022-03-10 07:29:30|748.97|744.49|748.62|744.14|748.97|744.49|748.62|744.14|0
1646897380000|2022-03-10 07:29:40|748.38|743.9|748.5|744.02|748.62|744.14|748.38|743.9|0
1646897390000|2022-03-10 07:29:50|749.21|744.73|748.97|744.49|749.21|744.73|748.97|744.49|0
1646897400000|2022-03-10 07:30:00|749.21|744.73|748.73|744.25|749.21|744.73|748.73|744.25|0
1646897410000|2022-03-10 07:30:10|748.38|743.9|748.5|744.02|748.62|744.14|748.38|743.9|0
1646897420000|2022-03-10 07:30:20|748.38|743.9|748.5|744.02|748.5|744.02|748.26|743.78|0
1646897430000|2022-03-10 07:30:30|748.97|744.49|749.21|744.73|749.45|744.97|748.97|744.49|0
1646897440000|2022-03-10 07:30:40|748.97|744.49|749.21|744.73|749.21|744.73|748.86|744.38|0
1646897450000|2022-03-10 07:30:50|749.1|744.62|749.34|744.86|749.34|744.86|749.1|744.62|0
1646897460000|2022-03-10 07:31:00|748.62|744.14|748.73|744.25|748.73|744.25|748.62|744.14|0
1646897480000|2022-03-10 07:31:20|748.86|744.38|749.45|744.97|749.45|744.97|748.73|744.25|0
1646897490000|2022-03-10 07:31:30|749.57|745.09|749.45|744.97|749.57|745.09|749.45|744.97|0
1646897500000|2022-03-10 07:31:40|749.21|744.73|750.17|745.69|750.17|745.69|749.21|744.73|0
1646897510000|2022-03-10 07:31:50|749.69|745.21|749.21|744.73|750.05|745.57|749.21|744.73|0
1646897520000|2022-03-10 07:32:00|748.97|744.49|749.34|744.86|749.34|744.86|748.97|744.49|0
1646897530000|2022-03-10 07:32:10|749.45|744.97|748.73|744.25|749.45|744.97|748.73|744.25|0
1646897540000|2022-03-10 07:32:20|748.5|744.02|748.02|743.54|748.73|744.25|748.02|743.54|0
1646897550000|2022-03-10 07:32:30|748.38|743.9|748.73|744.25|748.73|744.25|748.38|743.9|0
1646897560000|2022-03-10 07:32:40|748.5|744.02|748.73|744.25|748.73|744.25|748.5|744.02|0
1646897570000|2022-03-10 07:32:50|748.62|744.14|748.5|744.02|748.73|744.25|748.5|744.02|0
1646897580000|2022-03-10 07:33:00|748.73|744.25|747.3|742.82|748.73|744.25|747.3|742.82|0
1646897590000|2022-03-10 07:33:10|746.83|742.35|746.83|742.35|747.06|742.58|746.59|742.11|0
1646897600000|2022-03-10 07:33:20|746.95|742.47|747.3|742.82|747.3|742.82|746.95|742.47|0
1646897610000|2022-03-10 07:33:30|747.06|742.58|747.3|742.82|747.3|742.82|746.95|742.47|0
1646897620000|2022-03-10 07:33:40|747.06|742.58|746.83|742.35|747.06|742.58|746.83|742.35|0
1646897630000|2022-03-10 07:33:50|747.43|742.95|747.66|743.18|748.02|743.54|747.43|742.95|0
1646897640000|2022-03-10 07:34:00|747.54|743.06|747.54|743.06|747.54|743.06|747.19|742.71|0
1646897650000|2022-03-10 07:34:10|747.78|743.3|748.26|743.78|748.26|743.78|747.78|743.3|0
1646897660000|2022-03-10 07:34:20|747.9|743.42|747.9|743.42|748.02|743.54|747.9|743.42|0
1646897670000|2022-03-10 07:34:30|748.14|743.66|747.3|742.82|748.14|743.66|747.3|742.82|0
1646897680000|2022-03-10 07:34:40|747.54|743.06|747.43|742.95|747.78|743.3|747.3|742.82|0
1646897690000|2022-03-10 07:34:50|747.9|743.42|748.26|743.78|748.26|743.78|747.9|743.42|0
1646897700000|2022-03-10 07:35:00|748.02|743.54|747.9|743.42|748.02|743.54|747.9|743.42|0
1646897710000|2022-03-10 07:35:10|748.14|743.66|747.54|743.06|748.14|743.66|747.3|742.82|0
1646897720000|2022-03-10 07:35:20|747.3|742.82|747.3|742.82|747.3|742.82|747.3|742.82|0
1646897730000|2022-03-10 07:35:30|747.54|743.06|747.43|742.95|747.54|743.06|747.3|742.82|0
1646897740000|2022-03-10 07:35:40|747.06|742.58|747.54|743.06|747.54|743.06|747.06|742.58|0
1646897750000|2022-03-10 07:35:50|747.43|742.95|747.54|743.06|747.54|743.06|747.3|742.82|0
1646897760000|2022-03-10 07:36:00|747.3|742.82|746.71|742.23|747.3|742.82|746.71|742.23|0
1646897770000|2022-03-10 07:36:10|746.82|742.34|746.71|742.23|746.82|742.34|746.47|741.99|0
1646897780000|2022-03-10 07:36:20|746.82|742.34|747.54|743.06|747.54|743.06|746.82|742.34|0
1646897790000|2022-03-10 07:36:30|747.3|742.82|748.26|743.78|748.26|743.78|747.19|742.71|0
1646897800000|2022-03-10 07:36:40|748.38|743.9|748.02|743.54|748.38|743.9|748.02|743.54|0
1646897810000|2022-03-10 07:36:50|747.78|743.3|747.3|742.82|747.78|743.3|747.3|742.82|0
1646897820000|2022-03-10 07:37:00|746.95|742.47|746.59|742.11|747.06|742.58|746.59|742.11|0
1646897830000|2022-03-10 07:37:10|746.35|741.87|745.63|741.15|746.35|741.87|745.04|740.56|0
1646897840000|2022-03-10 07:37:20|746.11|741.63|746.59|742.11|746.82|742.34|746.11|741.63|0
1646897850000|2022-03-10 07:37:30|747.54|743.06|748.14|743.66|748.26|743.78|747.54|743.06|0
1646897860000|2022-03-10 07:37:40|748.02|743.54|748.38|743.9|748.38|743.9|748.02|743.54|0
1646897870000|2022-03-10 07:37:50|748.02|743.54|747.3|742.82|748.02|743.54|747.3|742.82|0
1646897880000|2022-03-10 07:38:00|747.78|743.3|747.78|743.3|747.78|743.3|747.78|743.3|0
1646897890000|2022-03-10 07:38:10|747.43|742.95|747.78|743.3|747.78|743.3|747.43|742.95|0
1646897900000|2022-03-10 07:38:20|747.54|743.06|748.38|743.9|748.49|744.01|747.54|743.06|0
1646897910000|2022-03-10 07:38:30|748.49|744.01|748.73|744.25|748.73|744.25|748.49|744.01|0
1646897920000|2022-03-10 07:38:40|748.97|744.49|749.45|744.97|749.45|744.97|748.49|744.01|0
1646897930000|2022-03-10 07:38:50|749.21|744.73|749.21|744.73|749.33|744.85|749.21|744.73|0
1646897940000|2022-03-10 07:39:00|749.33|744.85|749.21|744.73|749.33|744.85|748.97|744.49|0
1646897950000|2022-03-10 07:39:10|749.45|744.97|749.93|745.45|749.93|745.45|749.45|744.97|0
1646897960000|2022-03-10 07:39:20|749.21|744.73|749.1|744.62|749.21|744.73|749.1|744.62|0
1646897970000|2022-03-10 07:39:30|749.64|745.16|749.64|745.16|749.88|745.4|749.4|744.92|0
1646897980000|2022-03-10 07:39:40|749.53|745.05|749.4|744.92|749.53|745.05|749.17|744.69|0
1646897990000|2022-03-10 07:39:50|749.17|744.69|748.93|744.45|749.17|744.69|748.57|744.09|0
1646898000000|2022-03-10 07:40:00|748.69|744.21|748.34|743.86|748.69|744.21|748.34|743.86|0
1646898010000|2022-03-10 07:40:10|748.93|744.45|748.45|743.97|748.93|744.45|748.45|743.97|0
1646898020000|2022-03-10 07:40:20|748.21|743.73|748.69|744.21|748.69|744.21|748.21|743.73|0
1646898030000|2022-03-10 07:40:30|749.17|744.69|749.64|745.16|749.64|745.16|749.17|744.69|0
1646898040000|2022-03-10 07:40:40|749.4|744.92|748.57|744.09|749.4|744.92|748.57|744.09|0
1646898050000|2022-03-10 07:40:50|748.69|744.21|748.93|744.45|748.93|744.45|748.69|744.21|0
1646898060000|2022-03-10 07:41:00|749.05|744.57|749.17|744.69|749.4|744.92|749.05|744.57|0
1646898070000|2022-03-10 07:41:10|749.64|745.16|749.05|744.57|749.64|745.16|749.05|744.57|0
1646898080000|2022-03-10 07:41:20|748.93|744.45|748.69|744.21|748.93|744.45|748.69|744.21|0
1646898090000|2022-03-10 07:41:30|749.17|744.69|749.4|744.92|749.4|744.92|749.05|744.57|0
1646898110000|2022-03-10 07:41:50|749.64|745.16|749.29|744.81|749.64|745.16|749.17|744.69|0
1646898120000|2022-03-10 07:42:00|749.17|744.69|749.29|744.81|749.64|745.16|749.05|744.57|0
1646898130000|2022-03-10 07:42:10|749.16|744.68|748.93|744.45|749.29|744.81|748.93|744.45|0
1646898140000|2022-03-10 07:42:20|749.05|744.57|748.69|744.21|749.16|744.68|748.69|744.21|0
1646898150000|2022-03-10 07:42:30|748.81|744.33|748.57|744.09|748.81|744.33|748.57|744.09|0
1646898160000|2022-03-10 07:42:40|748.69|744.21|748.69|744.21|748.69|744.21|748.69|744.21|0
1646898170000|2022-03-10 07:42:50|748.81|744.33|748.69|744.21|748.81|744.33|748.69|744.21|0
1646898180000|2022-03-10 07:43:00|748.81|744.33|748.93|744.45|748.93|744.45|748.57|744.09|0
1646898190000|2022-03-10 07:43:10|748.81|744.33|748.69|744.21|748.81|744.33|748.69|744.21|0
1646898200000|2022-03-10 07:43:20|748.57|744.09|748.34|743.86|748.57|744.09|748.21|743.73|0
1646898210000|2022-03-10 07:43:30|748.45|743.97|748.45|743.97|748.45|743.97|748.34|743.86|0
1646898220000|2022-03-10 07:43:40|748.69|744.21|749.05|744.57|749.05|744.57|748.69|744.21|0
1646898230000|2022-03-10 07:43:50|748.81|744.33|748.69|744.21|748.81|744.33|748.69|744.21|0
1646898240000|2022-03-10 07:44:00|748.45|743.97|748.34|743.86|748.45|743.97|748.21|743.73|0
1646898250000|2022-03-10 07:44:10|748.21|743.73|748.45|743.97|748.45|743.97|748.21|743.73|0
1646898260000|2022-03-10 07:44:20|748.57|744.09|748.69|744.21|748.69|744.21|748.57|744.09|0
1646898270000|2022-03-10 07:44:30|748.57|744.09|748.69|744.21|748.69|744.21|748.45|743.97|0
1646898280000|2022-03-10 07:44:40|748.93|744.45|748.81|744.33|748.93|744.45|748.69|744.21|0
1646898290000|2022-03-10 07:44:50|748.69|744.21|748.81|744.33|748.81|744.33|748.69|744.21|0
1646898300000|2022-03-10 07:45:00|748.69|744.21|748.93|744.45|748.93|744.45|748.69|744.21|0
1646898310000|2022-03-10 07:45:10|749.05|744.57|749.16|744.68|749.16|744.68|749.05|744.57|0
1646898320000|2022-03-10 07:45:20|749.29|744.81|748.34|743.86|749.29|744.81|748.34|743.86|0
1646898330000|2022-03-10 07:45:30|748.21|743.73|748.21|743.73|748.21|743.73|748.21|743.73|0
1646898340000|2022-03-10 07:45:40|747.97|743.49|747.97|743.49|747.97|743.49|747.97|743.49|0
1646898350000|2022-03-10 07:45:50|748.34|743.86|748.45|743.97|748.45|743.97|748.21|743.73|0
1646898360000|2022-03-10 07:46:00|748.34|743.86|748.21|743.73|748.45|743.97|748.21|743.73|0
1646898370000|2022-03-10 07:46:10|749.05|744.57|749.16|744.68|749.16|744.68|748.93|744.45|0
1646898380000|2022-03-10 07:46:20|748.93|744.45|748.21|743.73|748.93|744.45|748.21|743.73|0
1646898390000|2022-03-10 07:46:30|748.57|744.09|748.93|744.45|749.4|744.92|748.57|744.09|0
1646898400000|2022-03-10 07:46:40|749.05|744.57|749.05|744.57|749.05|744.57|749.05|744.57|0
1646898410000|2022-03-10 07:46:50|748.93|744.45|747.86|743.38|748.93|744.45|747.86|743.38|0
1646898420000|2022-03-10 07:47:00|748.69|744.21|748.57|744.09|748.81|744.33|748.57|744.09|0
1646898430000|2022-03-10 07:47:10|748.45|743.97|748.34|743.86|748.45|743.97|748.21|743.73|0
1646898440000|2022-03-10 07:47:20|748.45|743.97|748.45|743.97|748.45|743.97|748.21|743.73|0
1646898450000|2022-03-10 07:47:30|748.93|744.45|748.93|744.45|748.93|744.45|748.69|744.21|0
1646898460000|2022-03-10 07:47:40|748.69|744.21|748.93|744.45|749.05|744.57|748.57|744.09|0
1646898470000|2022-03-10 07:47:50|748.69|744.21|748.93|744.45|749.05|744.57|748.69|744.21|0
1646898480000|2022-03-10 07:48:00|749.05|744.57|749.29|744.81|749.64|745.16|749.05|744.57|0
1646898490000|2022-03-10 07:48:10|749.16|744.68|748.93|744.45|749.4|744.92|748.93|744.45|0
1646898500000|2022-03-10 07:48:20|749.05|744.57|749.64|745.16|749.64|745.16|749.05|744.57|0
1646898510000|2022-03-10 07:48:30|749.4|744.92|749.16|744.68|749.4|744.92|749.16|744.68|0
1646898520000|2022-03-10 07:48:40|749.05|744.57|749.16|744.68|749.16|744.68|748.69|744.21|0
1646898530000|2022-03-10 07:48:50|749.29|744.81|749.53|745.05|749.53|745.05|749.29|744.81|0
1646898540000|2022-03-10 07:49:00|749.64|745.16|748.57|744.09|749.64|745.16|748.57|744.09|0
1646898550000|2022-03-10 07:49:10|748.69|744.21|748.45|743.97|748.69|744.21|748.45|743.97|0
1646898560000|2022-03-10 07:49:20|748.21|743.73|748.1|743.62|748.21|743.73|747.97|743.49|0
1646898570000|2022-03-10 07:49:30|748.34|743.86|748.34|743.86|748.34|743.86|747.97|743.49|0
1646898580000|2022-03-10 07:49:40|748.69|744.21|748.69|744.21|748.69|744.21|748.69|744.21|0
1646898590000|2022-03-10 07:49:50|748.45|743.97|747.97|743.49|748.45|743.97|747.97|743.49|0
1646898600000|2022-03-10 07:50:00|747.62|743.14|747.5|743.02|747.74|743.26|747.5|743.02|0
1646898610000|2022-03-10 07:50:10|747.26|742.78|747.15|742.67|747.26|742.78|747.02|742.54|0
1646898620000|2022-03-10 07:50:20|747.26|742.78|747.5|743.02|747.5|743.02|747.02|742.54|0
1646898630000|2022-03-10 07:50:30|747.74|743.26|748.21|743.73|748.21|743.73|747.74|743.26|0
1646898650000|2022-03-10 07:50:50|748.57|744.09|748.81|744.33|748.81|744.33|748.57|744.09|0
1646898660000|2022-03-10 07:51:00|748.69|744.21|748.57|744.09|748.69|744.21|748.45|743.97|0
1646898670000|2022-03-10 07:51:10|748.34|743.86|748.1|743.62|748.34|743.86|747.74|743.26|0
1646898680000|2022-03-10 07:51:20|747.97|743.49|748.34|743.86|748.57|744.09|747.97|743.49|0
1646898690000|2022-03-10 07:51:30|748.93|744.45|747.97|743.49|748.93|744.45|747.97|743.49|0
1646898700000|2022-03-10 07:51:40|748.21|743.73|748.21|743.73|748.45|743.97|748.21|743.73|0
1646898710000|2022-03-10 07:51:50|748.1|743.62|748.81|744.33|748.81|744.33|748.1|743.62|0
1646898720000|2022-03-10 07:52:00|748.93|744.45|749.16|744.68|749.16|744.68|748.45|743.97|0
1646898730000|2022-03-10 07:52:10|748.93|744.45|749.4|744.92|749.4|744.92|748.93|744.45|0
1646898740000|2022-03-10 07:52:20|749.88|745.4|749.05|744.57|749.88|745.4|749.05|744.57|0
1646898750000|2022-03-10 07:52:30|748.93|744.45|749.4|744.92|749.53|745.05|748.93|744.45|0
1646898760000|2022-03-10 07:52:40|749.16|744.68|748.93|744.45|749.16|744.68|748.93|744.45|0
1646898780000|2022-03-10 07:53:00|748.69|744.21|749.16|744.68|749.16|744.68|748.57|744.09|0
1646898790000|2022-03-10 07:53:10|748.57|744.09|747.97|743.49|748.57|744.09|747.97|743.49|0
1646898800000|2022-03-10 07:53:20|747.62|743.14|747.5|743.02|747.73|743.25|747.5|743.02|0
1646898810000|2022-03-10 07:53:30|747.26|742.78|747.02|742.54|747.26|742.78|747.02|742.54|0
1646898820000|2022-03-10 07:53:40|747.26|742.78|747.5|743.02|747.5|743.02|747.14|742.66|0
1646898830000|2022-03-10 07:53:50|747.73|743.25|747.02|742.54|747.73|743.25|747.02|742.54|0
1646898840000|2022-03-10 07:54:00|747.5|743.02|747.38|742.9|747.5|743.02|747.38|742.9|0
1646898850000|2022-03-10 07:54:10|747.26|742.78|747.26|742.78|747.38|742.9|747.26|742.78|0
1646898860000|2022-03-10 07:54:20|747.14|742.66|747.38|742.9|747.5|743.02|747.14|742.66|0
1646898870000|2022-03-10 07:54:30|747.26|742.78|747.38|742.9|747.5|743.02|747.26|742.78|0
1646898880000|2022-03-10 07:54:40|747.26|742.78|747.86|743.38|747.86|743.38|747.26|742.78|0
1646898890000|2022-03-10 07:54:50|747.5|743.02|747.62|743.14|747.73|743.25|747.5|743.02|0
1646898900000|2022-03-10 07:55:00|747.5|743.02|747.14|742.66|747.5|743.02|747.02|742.54|0
1646898910000|2022-03-10 07:55:10|747.26|742.78|747.5|743.02|747.73|743.25|747.26|742.78|0
1646898920000|2022-03-10 07:55:20|747.26|742.78|746.54|742.06|747.5|743.02|746.54|742.06|0
1646898930000|2022-03-10 07:55:30|747.02|742.54|746.54|742.06|747.02|742.54|746.54|742.06|0
1646898940000|2022-03-10 07:55:40|746.78|742.3|746.91|742.43|747.02|742.54|746.78|742.3|0
1646898950000|2022-03-10 07:55:50|747.02|742.54|747.62|743.14|747.62|743.14|747.02|742.54|0
1646898960000|2022-03-10 07:56:00|747.73|743.25|748.45|743.97|748.45|743.97|747.73|743.25|0
1646898970000|2022-03-10 07:56:10|747.97|743.49|747.73|743.25|748.21|743.73|747.73|743.25|0
1646898980000|2022-03-10 07:56:20|747.86|743.38|747.86|743.38|748.1|743.62|747.73|743.25|0
1646898990000|2022-03-10 07:56:30|748.21|743.73|747.97|743.49|748.21|743.73|747.97|743.49|0
1646899000000|2022-03-10 07:56:40|747.86|743.38|747.5|743.02|747.86|743.38|747.5|743.02|0
1646899010000|2022-03-10 07:56:50|747.62|743.14|747.86|743.38|748.21|743.73|747.62|743.14|0
1646899020000|2022-03-10 07:57:00|747.73|743.25|747.62|743.14|747.73|743.25|747.38|742.9|0
1646899030000|2022-03-10 07:57:10|747.5|743.02|747.73|743.25|747.73|743.25|747.5|743.02|0
1646899040000|2022-03-10 07:57:20|747.86|743.38|748.1|743.62|748.1|743.62|747.86|743.38|0
1646899050000|2022-03-10 07:57:30|747.97|743.49|747.5|743.02|747.97|743.49|747.5|743.02|0
1646899060000|2022-03-10 07:57:40|747.73|743.25|747.5|743.02|747.86|743.38|747.5|743.02|0
1646899070000|2022-03-10 07:57:50|747.38|742.9|747.38|742.9|747.5|743.02|747.38|742.9|0
1646899080000|2022-03-10 07:58:00|747.26|742.78|747.14|742.66|747.26|742.78|747.14|742.66|0
1646899090000|2022-03-10 07:58:10|747.02|742.54|747.14|742.66|747.14|742.66|747.02|742.54|0
1646899100000|2022-03-10 07:58:20|746.78|742.3|747.38|742.9|747.38|742.9|746.78|742.3|0
1646899110000|2022-03-10 07:58:30|747.5|743.02|747.97|743.49|747.97|743.49|747.5|743.02|0
1646899120000|2022-03-10 07:58:40|747.73|743.25|747.73|743.25|747.73|743.25|747.5|743.02|0
1646899130000|2022-03-10 07:58:50|747.97|743.49|748.42|743.94|748.42|743.94|747.97|743.49|0
1646899140000|2022-03-10 07:59:00|747.71|743.23|748.07|743.59|748.18|743.7|747.71|743.23|0
1646899150000|2022-03-10 07:59:10|747.95|743.47|748.31|743.83|748.31|743.83|747.83|743.35|0
1646899160000|2022-03-10 07:59:20|748.55|744.07|748.42|743.94|748.66|744.18|748.42|743.94|0
1646899170000|2022-03-10 07:59:30|748.78|744.3|748.78|744.3|748.78|744.3|748.07|743.59|0
1646899180000|2022-03-10 07:59:40|748.9|744.42|748.66|744.18|748.9|744.42|748.66|744.18|0
1646899190000|2022-03-10 07:59:50|748.54|744.06|747.95|743.47|748.54|744.06|747.95|743.47|0
1646899200000|2022-03-10 08:00:00|748.66|744.18|747.36|742.88|748.66|744.18|746.76|742.28|0
1646899210000|2022-03-10 08:00:10|746.88|742.4|745.81|741.33|747|742.52|745.81|741.33|0
1646899220000|2022-03-10 08:00:20|747|742.52|746.76|742.28|747.71|743.23|746.76|742.28|0
1646899230000|2022-03-10 08:00:30|745.57|741.09|747.47|742.99|748.31|743.83|745.57|741.09|0
1646899240000|2022-03-10 08:00:40|747.59|743.11|746.76|742.28|747.59|743.11|746.41|741.93|0
1646899250000|2022-03-10 08:00:50|746.52|742.04|746.52|742.04|746.76|742.28|746.41|741.93|0
1646899260000|2022-03-10 08:01:00|747|742.52|746.28|741.8|747|742.52|746.05|741.57|0
1646899270000|2022-03-10 08:01:10|744.15|739.67|743.44|738.96|744.15|739.67|743.44|738.96|0
1646899280000|2022-03-10 08:01:20|743.91|739.43|744.38|739.9|744.51|740.03|743.91|739.43|0
1646899290000|2022-03-10 08:01:30|744.98|740.5|746.05|741.57|746.05|741.57|744.27|739.79|0
1646899300000|2022-03-10 08:01:40|745.33|740.85|745.69|741.21|746.05|741.57|745.22|740.74|0
1646899310000|2022-03-10 08:01:50|747.95|743.47|748.66|744.18|749.5|745.02|747.95|743.47|0
1646899320000|2022-03-10 08:02:00|748.78|744.3|750.08|745.6|750.08|745.6|748.78|744.3|0
1646899330000|2022-03-10 08:02:10|749.61|745.13|749.37|744.89|749.61|745.13|749.13|744.65|0
1646899340000|2022-03-10 08:02:20|749.97|745.49|749.73|745.25|749.97|745.49|749.61|745.13|0
1646899350000|2022-03-10 08:02:30|750.08|745.6|749.61|745.13|750.08|745.6|749.26|744.78|0
1646899360000|2022-03-10 08:02:40|749.13|744.65|749.37|744.89|749.61|745.13|749.13|744.65|0
1646899370000|2022-03-10 08:02:50|749.49|745.01|751.04|746.56|751.04|746.56|749.49|745.01|0
1646899380000|2022-03-10 08:03:00|751.4|746.92|751.75|747.27|751.75|747.27|750.8|746.32|0
1646899390000|2022-03-10 08:03:10|751.4|746.92|751.04|746.56|751.4|746.92|750.8|746.32|0
1646899400000|2022-03-10 08:03:20|750.21|745.73|749.61|745.13|750.21|745.73|749.61|745.13|0
1646899410000|2022-03-10 08:03:30|750.21|745.73|750.08|745.6|750.32|745.84|749.97|745.49|0
1646899420000|2022-03-10 08:03:40|750.32|745.84|751.51|747.03|751.51|747.03|749.97|745.49|0
1646899430000|2022-03-10 08:03:50|751.75|747.27|752.11|747.63|752.22|747.74|751.75|747.27|0
1646899440000|2022-03-10 08:04:00|752.22|747.74|751.75|747.27|752.22|747.74|751.75|747.27|0
1646899450000|2022-03-10 08:04:10|752.46|747.98|751.16|746.68|752.46|747.98|751.16|746.68|0
1646899460000|2022-03-10 08:04:20|751.03|746.55|751.03|746.55|751.03|746.55|750.92|746.44|0
1646899470000|2022-03-10 08:04:30|750.56|746.08|751.03|746.55|751.03|746.55|750.56|746.08|0
1646899480000|2022-03-10 08:04:40|750.56|746.08|751.27|746.79|751.27|746.79|750.56|746.08|0
1646899490000|2022-03-10 08:04:50|751.51|747.03|751.99|747.51|751.99|747.51|751.51|747.03|0
1646899500000|2022-03-10 08:05:00|751.87|747.39|750.79|747.27|751.98|748.46|750.79|747.27|0
1646899510000|2022-03-10 08:05:10|750.55|747.03|751.51|747.99|751.51|747.99|750.55|747.03|0
1646899520000|2022-03-10 08:05:20|751.27|747.75|751.27|747.75|751.51|747.99|751.03|747.51|0
1646899530000|2022-03-10 08:05:30|750.79|747.27|750.2|746.68|750.79|747.27|750.08|746.56|0
1646899540000|2022-03-10 08:05:40|750.32|746.8|750.55|747.03|751.27|747.75|750.32|746.8|0
1646899550000|2022-03-10 08:05:50|750.79|747.27|750.32|746.8|750.79|747.27|750.32|746.8|0
1646899560000|2022-03-10 08:06:00|749.84|746.32|749.73|746.21|750.08|746.56|749.49|745.97|0
1646899570000|2022-03-10 08:06:10|750.32|746.8|751.27|747.75|751.27|747.75|750.08|746.56|0
1646899580000|2022-03-10 08:06:20|751.39|747.87|750.79|747.27|751.39|747.87|750.55|747.03|0
1646899590000|2022-03-10 08:06:30|750.44|746.92|750.55|747.03|751.27|747.75|750.44|746.92|0
1646899600000|2022-03-10 08:06:40|750.79|747.27|750.68|747.16|751.03|747.51|750.44|746.92|0
1646899610000|2022-03-10 08:06:50|750.55|747.03|748.65|745.13|750.55|747.03|748.65|745.13|0
1646899620000|2022-03-10 08:07:00|748.54|745.02|749.25|745.73|749.37|745.85|748.54|745.02|0
1646899630000|2022-03-10 08:07:10|749.13|745.61|749.6|746.08|749.6|746.08|749.13|745.61|0
1646899640000|2022-03-10 08:07:20|749.73|746.21|749.84|746.32|750.55|747.03|749.73|746.21|0
1646899650000|2022-03-10 08:07:30|750.2|746.68|750.32|746.8|750.32|746.8|749.6|746.08|0
1646899660000|2022-03-10 08:07:40|750.2|746.68|749.37|745.85|750.2|746.68|749.37|745.85|0
1646899670000|2022-03-10 08:07:50|749.84|746.32|749.13|745.61|749.84|746.32|749.13|745.61|0
1646899680000|2022-03-10 08:08:00|749.37|745.85|749.6|746.08|749.6|746.08|749.37|745.85|0
1646899690000|2022-03-10 08:08:10|749.73|746.21|750.08|746.56|750.2|746.68|749.73|746.21|0
1646899700000|2022-03-10 08:08:20|750.2|746.68|749.84|746.32|750.2|746.68|749.73|746.21|0
1646899710000|2022-03-10 08:08:30|750.32|746.8|751.27|747.75|751.27|747.75|750.32|746.8|0
1646899720000|2022-03-10 08:08:40|751.39|747.87|751.27|747.75|751.63|748.11|751.15|747.63|0
1646899730000|2022-03-10 08:08:50|751.39|747.87|750.79|747.27|751.51|747.99|750.79|747.27|0
1646899740000|2022-03-10 08:09:00|751.27|747.75|751.51|747.99|751.51|747.99|751.27|747.75|0
1646899750000|2022-03-10 08:09:10|751.03|747.51|751.27|747.75|751.63|748.11|750.79|747.27|0
1646899760000|2022-03-10 08:09:20|750.92|747.4|750.55|747.03|751.51|747.99|750.55|747.03|0
1646899770000|2022-03-10 08:09:30|749.96|746.44|749.84|746.32|749.96|746.44|749.84|746.32|0
1646899780000|2022-03-10 08:09:40|750.08|746.56|750.79|747.27|750.92|747.4|750.08|746.56|0
1646899790000|2022-03-10 08:09:50|750.55|747.03|750.55|747.03|750.55|747.03|750.08|746.56|0
1646899800000|2022-03-10 08:10:00|749.73|746.21|751.74|748.22|751.74|748.22|749.73|746.21|0
1646899810000|2022-03-10 08:10:10|751.27|747.75|751.51|747.99|751.51|747.99|750.55|747.03|0
1646899820000|2022-03-10 08:10:20|751.74|748.22|751.51|747.99|751.74|748.22|751.15|747.63|0
1646899830000|2022-03-10 08:10:30|751.87|748.35|756.98|753.46|757.22|753.7|751.87|748.35|0
1646899840000|2022-03-10 08:10:40|756.74|753.22|755.79|752.27|756.98|753.46|755.67|752.15|0
1646899850000|2022-03-10 08:10:50|755.91|752.39|756.26|752.74|756.26|752.74|755.31|751.79|0
1646899860000|2022-03-10 08:11:00|755.55|752.03|755.91|752.39|756.03|752.51|755.44|751.92|0
1646899870000|2022-03-10 08:11:10|756.03|752.51|757.22|753.7|757.22|753.7|756.03|752.51|0
1646899880000|2022-03-10 08:11:20|757.45|753.93|756.74|753.22|757.45|753.93|756.5|752.98|0
1646899890000|2022-03-10 08:11:30|757.1|753.58|757.22|753.7|757.22|753.7|756.63|753.11|0
1646899900000|2022-03-10 08:11:40|756.98|753.46|757.34|753.82|757.34|753.82|756.98|753.46|0
1646899910000|2022-03-10 08:11:50|757.22|753.7|757.1|753.58|757.69|754.17|757.1|753.58|0
1646899920000|2022-03-10 08:12:00|757.22|753.7|757.22|753.7|757.45|753.93|756.98|753.46|0
1646899930000|2022-03-10 08:12:10|756.98|753.46|757.45|753.93|757.45|753.93|756.98|753.46|0
1646899940000|2022-03-10 08:12:20|757.34|753.82|757.58|754.06|757.69|754.17|757.34|753.82|0
1646899950000|2022-03-10 08:12:30|757.69|754.17|757.58|754.06|757.69|754.17|757.45|753.93|0
1646899960000|2022-03-10 08:12:40|757.69|754.17|757.58|754.06|757.69|754.17|757.45|753.93|0
1646899970000|2022-03-10 08:12:50|757.45|753.93|757.45|753.93|757.69|754.17|757.34|753.82|0
1646899980000|2022-03-10 08:13:00|757.69|754.17|757.22|753.7|757.69|754.17|756.86|753.34|0
1646899990000|2022-03-10 08:13:10|756.5|752.98|757.22|753.7|757.34|753.82|756.5|752.98|0
1646900000000|2022-03-10 08:13:20|757.69|754.17|757.22|753.7|757.69|754.17|757.22|753.7|0
1646900010000|2022-03-10 08:13:30|757.34|753.82|757.45|753.93|757.69|754.17|757.34|753.82|0
1646900020000|2022-03-10 08:13:40|757.69|754.17|757.69|754.17|757.69|754.17|757.45|753.93|0
1646900030000|2022-03-10 08:13:50|757.45|753.93|757.45|753.93|757.45|753.93|757.45|753.93|0
1646900040000|2022-03-10 08:14:00|757.69|754.17|757.22|753.7|757.69|754.17|757.22|753.7|0
1646900050000|2022-03-10 08:14:10|756.98|753.46|757.22|753.7|757.45|753.93|756.98|753.46|0
1646900060000|2022-03-10 08:14:20|756.98|753.46|756.98|753.46|757.1|753.58|756.98|753.46|0
1646900070000|2022-03-10 08:14:30|756.74|753.22|756.74|753.22|756.86|753.34|756.5|752.98|0
1646900080000|2022-03-10 08:14:40|756.98|753.46|757.22|753.7|757.69|754.17|756.98|753.46|0
1646900090000|2022-03-10 08:14:50|757.45|753.93|757.45|753.93|757.58|754.06|757.34|753.82|0
1646900100000|2022-03-10 08:15:00|756.74|753.22|757.34|753.82|757.34|753.82|756.74|753.22|0
1646900110000|2022-03-10 08:15:10|757.45|753.93|757.22|753.7|757.45|753.93|757.22|753.7|0
1646900120000|2022-03-10 08:15:20|756.98|753.46|756.74|753.22|757.1|753.58|756.5|752.98|0
1646900130000|2022-03-10 08:15:30|756.63|753.11|757.45|753.93|757.45|753.93|756.63|753.11|0
1646900140000|2022-03-10 08:15:40|757.69|754.17|757.45|753.93|757.69|754.17|757.45|753.93|0
1646900150000|2022-03-10 08:15:50|757.22|753.7|756.98|753.46|757.45|753.93|756.98|753.46|0
1646900160000|2022-03-10 08:16:00|757.22|753.7|757.1|753.58|757.45|753.93|757.1|753.58|0
1646900170000|2022-03-10 08:16:10|757.22|753.7|757.22|753.7|757.45|753.93|757.22|753.7|0
1646900180000|2022-03-10 08:16:20|756.86|753.34|756.26|752.74|756.86|753.34|756.26|752.74|0
1646900190000|2022-03-10 08:16:30|755.55|752.03|755.55|752.03|755.91|752.39|755.55|752.03|0
1646900200000|2022-03-10 08:16:40|755.67|752.15|756.03|752.51|756.03|752.51|755.67|752.15|0
1646900210000|2022-03-10 08:16:50|756.26|752.74|756.5|752.98|756.5|752.98|756.03|752.51|0
1646900220000|2022-03-10 08:17:00|756.63|753.11|757.45|753.93|757.69|754.17|756.63|753.11|0
1646900230000|2022-03-10 08:17:10|756.86|753.34|756.86|753.34|756.86|753.34|756.86|753.34|0
1646900240000|2022-03-10 08:17:20|756.98|753.46|757.1|753.58|757.1|753.58|756.74|753.22|0
1646900250000|2022-03-10 08:17:30|757.34|753.82|757.1|753.58|757.34|753.82|757.1|753.58|0
1646900260000|2022-03-10 08:17:40|757.22|753.7|756.74|753.22|757.22|753.7|756.74|753.22|0
1646900270000|2022-03-10 08:17:50|756.5|752.98|756.86|753.34|757.1|753.58|756.5|752.98|0
1646900280000|2022-03-10 08:18:00|756.74|753.22|757.69|754.17|757.69|754.17|756.74|753.22|0
1646900290000|2022-03-10 08:18:10|757.45|753.93|757.58|754.06|757.58|754.06|757.22|753.7|0
1646900300000|2022-03-10 08:18:20|757.45|753.93|757.45|753.93|757.69|754.17|757.45|753.93|0
1646900310000|2022-03-10 08:18:30|757.69|754.17|757.58|754.06|757.69|754.17|757.45|753.93|0
1646900320000|2022-03-10 08:18:40|757.45|753.93|757.69|754.17|757.69|754.17|757.45|753.93|0
1646900330000|2022-03-10 08:18:50|757.58|754.06|757.22|753.7|757.58|754.06|757.22|753.7|0
1646900340000|2022-03-10 08:19:00|757.1|753.58|757.22|753.7|757.22|753.7|756.98|753.46|0
1646900350000|2022-03-10 08:19:10|757.45|753.93|757.45|753.93|757.45|753.93|757.22|753.7|0
1646900360000|2022-03-10 08:19:20|756.98|753.46|756.86|753.34|756.98|753.46|756.86|753.34|0
1646900370000|2022-03-10 08:19:30|757.1|753.58|757.22|753.7|757.58|754.06|757.1|753.58|0
1646900380000|2022-03-10 08:19:40|757.1|753.58|757.34|753.82|757.34|753.82|757.1|753.58|0
1646900390000|2022-03-10 08:19:50|757.45|753.93|757.22|753.7|757.45|753.93|757.22|753.7|0
1646900400000|2022-03-10 08:20:00|757.45|753.93|757.22|753.7|757.69|754.17|757.22|753.7|0
1646900410000|2022-03-10 08:20:10|757.1|753.58|756.98|753.46|757.22|753.7|756.98|753.46|0
1646900420000|2022-03-10 08:20:20|757.22|753.7|757.34|753.82|757.34|753.82|757.22|753.7|0
1646900430000|2022-03-10 08:20:30|757.45|753.93|757.58|754.06|757.69|754.17|757.45|753.93|0
1646900440000|2022-03-10 08:20:40|757.45|753.93|757.69|754.17|757.69|754.17|757.45|753.93|0
1646900450000|2022-03-10 08:20:50|757.34|753.82|756.5|752.98|757.45|753.93|756.5|752.98|0
1646900460000|2022-03-10 08:21:00|756.15|752.63|756.02|752.5|756.26|752.74|756.02|752.5|0
1646900470000|2022-03-10 08:21:10|756.26|752.74|756.98|753.46|756.98|753.46|756.26|752.74|0
1646900480000|2022-03-10 08:21:20|756.86|753.34|757.45|753.93|757.45|753.93|756.86|753.34|0
1646900490000|2022-03-10 08:21:30|756.74|753.22|756.98|753.46|757.22|753.7|756.74|753.22|0
1646900500000|2022-03-10 08:21:40|756.86|753.34|756.74|753.22|756.86|753.34|756.62|753.1|0
1646900510000|2022-03-10 08:21:50|756.98|753.46|756.62|753.1|756.98|753.46|756.5|752.98|0
1646900520000|2022-03-10 08:22:00|756.5|752.98|757.22|753.7|757.22|753.7|756.5|752.98|0
1646900530000|2022-03-10 08:22:10|757.45|753.93|757.22|753.7|757.58|754.06|757.22|753.7|0
1646900540000|2022-03-10 08:22:20|757.34|753.82|757.22|753.7|757.58|754.06|757.22|753.7|0
1646900550000|2022-03-10 08:22:30|756.74|753.22|756.74|753.22|756.98|753.46|756.62|753.1|0
1646900560000|2022-03-10 08:22:40|757.1|753.58|757.69|754.17|757.69|754.17|757.1|753.58|0
1646900570000|2022-03-10 08:22:50|757.58|754.06|757.22|753.7|757.58|754.06|757.22|753.7|0
1646900580000|2022-03-10 08:23:00|757.45|753.93|757.22|753.7|757.69|754.17|757.22|753.7|0
1646900590000|2022-03-10 08:23:10|756.74|753.22|756.74|753.22|756.74|753.22|756.5|752.98|0
1646900600000|2022-03-10 08:23:20|756.98|753.46|757.1|753.58|757.1|753.58|756.86|753.34|0
1646900610000|2022-03-10 08:23:30|756.62|753.1|756.98|753.46|757.1|753.58|756.62|753.1|0
1646900620000|2022-03-10 08:23:40|756.74|753.22|756.98|753.46|756.98|753.46|756.74|753.22|0
1646900630000|2022-03-10 08:23:50|757.1|753.58|757.45|753.93|757.45|753.93|757.1|753.58|0
1646900640000|2022-03-10 08:24:00|757.21|753.69|761.74|758.22|762.46|758.94|757.21|753.69|0
1646900650000|2022-03-10 08:24:10|761.27|757.75|763.06|759.54|763.06|759.54|761.27|757.75|0
1646900660000|2022-03-10 08:24:20|763.41|759.89|762.82|759.3|763.78|760.26|762.82|759.3|0
1646900670000|2022-03-10 08:24:30|763.3|759.78|763.41|759.89|763.65|760.13|763.3|759.78|0
1646900680000|2022-03-10 08:24:40|763.78|760.26|764.25|760.73|764.73|761.21|763.65|760.13|0
1646900690000|2022-03-10 08:24:50|764.84|761.32|764.61|761.09|765.08|761.56|764.49|760.97|0
1646900700000|2022-03-10 08:25:00|765.08|761.56|765.21|761.69|765.21|761.69|764.97|761.45|0
1646900710000|2022-03-10 08:25:10|766.99|763.47|766.4|762.88|766.99|763.47|766.28|762.76|0
1646900720000|2022-03-10 08:25:20|767.12|763.6|766.75|763.23|767.23|763.71|766.75|763.23|0
1646900730000|2022-03-10 08:25:30|767.23|763.71|767.47|763.95|767.47|763.95|767.23|763.71|0
1646900740000|2022-03-10 08:25:40|768.31|764.79|768.9|765.38|769.03|765.51|768.31|764.79|0
1646900750000|2022-03-10 08:25:50|769.14|765.62|769.03|765.51|769.38|765.86|768.79|765.27|0
1646900760000|2022-03-10 08:26:00|768.55|765.03|768.55|765.03|769.14|765.62|768.55|765.03|0
1646900770000|2022-03-10 08:26:10|768.07|764.55|769.62|766.1|769.62|766.1|767.47|763.95|0
1646900780000|2022-03-10 08:26:20|769.38|765.86|769.62|766.1|769.86|766.34|769.27|765.75|0
1646900790000|2022-03-10 08:26:30|769.86|766.34|769.86|766.34|770.34|766.82|769.86|766.34|0
1646900800000|2022-03-10 08:26:40|769.51|765.99|769.62|766.1|769.86|766.34|769.51|765.99|0
1646900810000|2022-03-10 08:26:50|769.38|765.86|769.27|765.75|769.38|765.86|769.27|765.75|0
1646900820000|2022-03-10 08:27:00|769.38|765.86|768.43|764.91|769.38|765.86|767.83|764.31|0
1646900830000|2022-03-10 08:27:10|767.71|764.19|766.99|763.47|767.71|764.19|766.75|763.23|0
1646900840000|2022-03-10 08:27:20|766.75|763.23|766.88|763.36|767.71|764.19|766.75|763.23|0
1646900850000|2022-03-10 08:27:30|766.75|763.23|767.47|763.95|767.47|763.95|766.75|763.23|0
1646900860000|2022-03-10 08:27:40|767.12|763.6|767.71|764.19|767.71|764.19|767.12|763.6|0
1646900870000|2022-03-10 08:27:50|767.47|763.95|768.07|764.55|768.43|764.91|767.47|763.95|0
1646900880000|2022-03-10 08:28:00|768.66|765.14|768.66|765.14|768.9|765.38|768.66|765.14|0
1646900890000|2022-03-10 08:28:10|768.43|764.91|768.43|764.91|768.66|765.14|768.43|764.91|0
1646900900000|2022-03-10 08:28:20|768.55|765.03|768.9|765.38|768.9|765.38|768.31|764.79|0
1646900910000|2022-03-10 08:28:30|768.55|765.03|769.14|765.62|769.14|765.62|768.55|765.03|0
1646900920000|2022-03-10 08:28:40|769.62|766.1|768.79|765.27|769.62|766.1|768.66|765.14|0
1646900930000|2022-03-10 08:28:50|768.9|765.38|768.9|765.38|769.27|765.75|768.43|764.91|0
1646900940000|2022-03-10 08:29:00|768.66|765.14|768.79|765.27|768.79|765.27|768.66|765.14|0
1646900950000|2022-03-10 08:29:10|769.38|765.86|769.38|765.86|769.51|765.99|769.03|765.51|0
1646900960000|2022-03-10 08:29:20|769.14|765.62|768.9|765.38|770.1|766.58|768.9|765.38|0
1646900970000|2022-03-10 08:29:30|768.66|765.14|768.07|764.55|768.66|765.14|768.07|764.55|0
1646900980000|2022-03-10 08:29:40|768.31|764.79|767.12|763.6|768.43|764.91|767.12|763.6|0
1646900990000|2022-03-10 08:29:50|767.83|764.31|766.99|763.47|767.83|764.31|766.99|763.47|0
1646901000000|2022-03-10 08:30:00|767.71|764.19|768.9|765.38|768.9|765.38|767.47|763.95|0
1646901010000|2022-03-10 08:30:10|769.27|765.75|769.27|765.75|769.27|765.75|769.14|765.62|0
1646901020000|2022-03-10 08:30:20|768.9|765.38|768.19|764.67|768.9|765.38|768.19|764.67|0
1646901030000|2022-03-10 08:30:30|767.95|764.43|768.31|764.79|768.31|764.79|767.47|763.95|0
1646901040000|2022-03-10 08:30:40|768.43|764.91|768.31|764.79|768.66|765.14|768.31|764.79|0
1646901050000|2022-03-10 08:30:50|768.66|765.14|768.79|765.27|768.9|765.38|768.66|765.14|0
1646901060000|2022-03-10 08:31:00|768.66|765.14|768.31|764.79|768.66|765.14|768.19|764.67|0
1646901070000|2022-03-10 08:31:10|768.9|765.38|768.31|764.79|769.03|765.51|768.31|764.79|0
1646901080000|2022-03-10 08:31:20|768.43|764.91|768.19|764.67|768.43|764.91|768.19|764.67|0
1646901090000|2022-03-10 08:31:30|767.95|764.43|769.17|765.65|769.17|765.65|767.95|764.43|0
1646901100000|2022-03-10 08:31:40|769.28|765.76|768.81|765.29|769.41|765.89|768.81|765.29|0
1646901110000|2022-03-10 08:31:50|768.93|765.41|768.81|765.29|768.93|765.41|768.81|765.29|0
1646901120000|2022-03-10 08:32:00|769.05|765.53|770.47|766.95|770.47|766.95|769.05|765.53|0
1646901130000|2022-03-10 08:32:10|770.36|766.84|771.07|767.55|771.07|767.55|770.36|766.84|0
1646901140000|2022-03-10 08:32:20|770.83|767.31|770.83|767.31|770.83|767.31|770.83|767.31|0
1646901150000|2022-03-10 08:32:30|771.55|768.03|771.31|767.79|771.55|768.03|771.19|767.67|0
1646901160000|2022-03-10 08:32:40|771.9|768.38|771.66|768.14|771.9|768.38|771.43|767.91|0
1646901170000|2022-03-10 08:32:50|771.43|767.91|770|766.48|771.55|768.03|770|766.48|0
1646901180000|2022-03-10 08:33:00|770.23|766.71|771.66|768.14|771.66|768.14|770.23|766.71|0
1646901190000|2022-03-10 08:33:10|771.9|768.38|771.07|767.55|771.9|768.38|771.07|767.55|0
1646901200000|2022-03-10 08:33:20|771.19|767.67|771.66|768.14|771.66|768.14|770.95|767.43|0
1646901210000|2022-03-10 08:33:30|771.9|768.38|771.66|768.14|771.9|768.38|771.66|768.14|0
1646901220000|2022-03-10 08:33:40|771.9|768.38|770.71|767.19|771.9|768.38|770.71|767.19|0
1646901230000|2022-03-10 08:33:50|771.19|767.67|770.6|767.08|771.19|767.67|770.6|767.08|0
1646901240000|2022-03-10 08:34:00|770.71|767.19|769.28|765.76|770.71|767.19|769.28|765.76|0
1646901250000|2022-03-10 08:34:10|768.57|765.05|769.76|766.24|769.76|766.24|768.57|765.05|0
1646901260000|2022-03-10 08:34:20|770|766.48|770|766.48|770.6|767.08|770|766.48|0
1646901270000|2022-03-10 08:34:30|769.52|766|769.88|766.36|769.88|766.36|769.28|765.76|0
1646901280000|2022-03-10 08:34:40|769.64|766.12|770.12|766.6|770.23|766.71|769.52|766|0
1646901290000|2022-03-10 08:34:50|769.64|766.12|769.41|765.89|769.64|766.12|769.41|765.89|0
1646901300000|2022-03-10 08:35:00|769.64|766.12|769.28|765.76|769.76|766.24|769.28|765.76|0
1646901310000|2022-03-10 08:35:10|768.93|765.41|767.5|763.98|768.93|765.41|767.5|763.98|0
1646901320000|2022-03-10 08:35:20|767.38|763.86|767.5|763.98|767.86|764.34|767.38|763.86|0
1646901330000|2022-03-10 08:35:30|767.62|764.1|768.45|764.93|768.45|764.93|767.62|764.1|0
1646901340000|2022-03-10 08:35:40|768.81|765.29|768.69|765.17|769.04|765.52|768.69|765.17|0
1646901350000|2022-03-10 08:35:50|768.45|764.93|768.81|765.29|769.28|765.76|768.45|764.93|0
1646901360000|2022-03-10 08:36:00|768.69|765.17|768.93|765.41|769.17|765.65|768.69|765.17|0
1646901370000|2022-03-10 08:36:10|769.17|765.65|769.41|765.89|770|766.48|769.17|765.65|0
1646901380000|2022-03-10 08:36:20|769.28|765.76|768.93|765.41|769.28|765.76|768.81|765.29|0
1646901390000|2022-03-10 08:36:30|769.41|765.89|769.28|765.76|769.52|766|769.04|765.52|0
1646901400000|2022-03-10 08:36:40|768.81|765.29|768.33|764.81|768.81|765.29|768.33|764.81|0
1646901410000|2022-03-10 08:36:50|768.45|764.93|768.09|764.57|768.45|764.93|768.09|764.57|0
1646901420000|2022-03-10 08:37:00|767.38|763.86|768.45|764.93|768.45|764.93|767.38|763.86|0
1646901430000|2022-03-10 08:37:10|768.22|764.7|767.98|764.46|768.22|764.7|767.74|764.22|0
1646901440000|2022-03-10 08:37:20|767.85|764.33|767.03|763.51|767.85|764.33|766.9|763.38|0
1646901450000|2022-03-10 08:37:30|766.79|763.27|766.19|762.67|766.79|763.27|766.19|762.67|0
1646901460000|2022-03-10 08:37:40|766.43|762.91|767.74|764.22|767.74|764.22|766.43|762.91|0
1646901470000|2022-03-10 08:37:50|767.14|763.62|767.38|763.86|767.62|764.1|767.14|763.62|0
1646901480000|2022-03-10 08:38:00|767.62|764.1|768.09|764.57|768.09|764.57|767.38|763.86|0
1646901490000|2022-03-10 08:38:10|768.22|764.7|769.04|765.52|769.04|765.52|768.22|764.7|0
1646901500000|2022-03-10 08:38:20|769.88|766.36|769.28|765.76|769.88|766.36|769.28|765.76|0
1646901510000|2022-03-10 08:38:30|768.45|764.93|767.98|764.46|768.45|764.93|767.85|764.33|0
1646901520000|2022-03-10 08:38:40|767.85|764.33|767.85|764.33|767.85|764.33|767.85|764.33|0
1646901530000|2022-03-10 08:38:50|768.22|764.7|767.98|764.46|768.22|764.7|767.62|764.1|0
1646901540000|2022-03-10 08:39:00|766.9|763.38|767.26|763.74|767.38|763.86|766.9|763.38|0
1646901550000|2022-03-10 08:39:10|767.14|763.62|766.43|762.91|767.14|763.62|766.43|762.91|0
1646901560000|2022-03-10 08:39:20|766.79|763.27|766.55|763.03|766.79|763.27|766.55|763.03|0
1646901570000|2022-03-10 08:39:30|766.43|762.91|767.5|763.98|767.5|763.98|766.43|762.91|0
1646901580000|2022-03-10 08:39:40|767.85|764.33|766.43|762.91|767.85|764.33|766.43|762.91|0
1646901590000|2022-03-10 08:39:50|766.9|763.38|768.33|764.81|768.33|764.81|766.9|763.38|0
1646901600000|2022-03-10 08:40:00|768.57|765.05|768.81|765.29|768.81|765.29|767.85|764.33|0
1646901610000|2022-03-10 08:40:10|768.33|764.81|767.85|764.33|768.33|764.81|767.74|764.22|0
1646901620000|2022-03-10 08:40:20|768.22|764.7|769.28|765.76|769.28|765.76|767.85|764.33|0
1646901630000|2022-03-10 08:40:30|769.04|765.52|769.17|765.65|769.17|765.65|769.04|765.52|0
1646901640000|2022-03-10 08:40:40|769.04|765.52|769.04|765.52|769.04|765.52|768.81|765.29|0
1646901650000|2022-03-10 08:40:50|768.81|765.29|768.69|765.17|768.81|765.29|768.45|764.93|0
1646901660000|2022-03-10 08:41:00|769.17|765.65|768.22|764.7|769.17|765.65|768.22|764.7|0
1646901670000|2022-03-10 08:41:10|767.85|764.33|768.45|764.93|768.45|764.93|767.85|764.33|0
1646901680000|2022-03-10 08:41:20|768.09|764.57|768.09|764.57|768.09|764.57|767.85|764.33|0
1646901690000|2022-03-10 08:41:30|768.22|764.7|767.85|764.33|768.22|764.7|767.74|764.22|0
1646901700000|2022-03-10 08:41:40|767.98|764.46|768.57|765.05|768.57|765.05|767.38|763.86|0
1646901710000|2022-03-10 08:41:50|768.81|765.29|767.85|764.33|768.81|765.29|767.85|764.33|0
1646901720000|2022-03-10 08:42:00|769.76|766.24|770.83|767.31|770.83|767.31|769.76|766.24|0
1646901730000|2022-03-10 08:42:10|770.6|767.08|770.47|766.95|770.83|767.31|770.47|766.95|0
1646901740000|2022-03-10 08:42:20|770.23|766.71|770.12|766.6|770.23|766.71|769.76|766.24|0
1646901750000|2022-03-10 08:42:30|769.88|766.36|769.76|766.24|770|766.48|769.76|766.24|0
1646901760000|2022-03-10 08:42:40|770.47|766.95|770.71|767.19|770.71|767.19|770.47|766.95|0
1646901770000|2022-03-10 08:42:50|769.41|765.89|768.81|765.29|769.41|765.89|768.69|765.17|0
1646901780000|2022-03-10 08:43:00|768.57|765.05|768.69|765.17|769.04|765.52|768.57|765.05|0
1646901790000|2022-03-10 08:43:10|768.57|765.05|768.57|765.05|768.93|765.41|768.33|764.81|0
1646901800000|2022-03-10 08:43:20|768.09|764.57|767.85|764.33|768.22|764.7|767.85|764.33|0
1646901810000|2022-03-10 08:43:30|768.33|764.81|768.57|765.05|768.93|765.41|768.33|764.81|0
1646901820000|2022-03-10 08:43:40|768.33|764.81|767.74|764.22|768.33|764.81|767.62|764.1|0
1646901830000|2022-03-10 08:43:50|767.62|764.1|767.62|764.1|767.74|764.22|767.5|763.98|0
1646901840000|2022-03-10 08:44:00|767.74|764.22|768.57|765.05|768.57|765.05|767.38|763.86|0
1646901850000|2022-03-10 08:44:10|767.62|764.1|767.26|763.74|767.62|764.1|767.14|763.62|0
1646901860000|2022-03-10 08:44:20|766.79|763.27|766.55|763.03|766.79|763.27|766.55|763.03|0
1646901870000|2022-03-10 08:44:30|766.66|763.14|766.43|762.91|766.66|763.14|766.31|762.79|0
1646901880000|2022-03-10 08:44:40|766.19|762.67|765.95|762.43|766.31|762.79|765.95|762.43|0
1646901890000|2022-03-10 08:44:50|765.71|762.19|765.24|761.72|765.71|762.19|764.76|761.24|0
1646901900000|2022-03-10 08:45:00|765|761.48|767.5|763.98|767.5|763.98|765|761.48|0
1646901910000|2022-03-10 08:45:10|767.38|763.86|766.08|762.56|767.38|763.86|766.08|762.56|0
1646901920000|2022-03-10 08:45:20|765.71|762.19|766.43|762.91|766.43|762.91|765.71|762.19|0
1646901930000|2022-03-10 08:45:30|766.19|762.67|767.38|763.86|767.38|763.86|766.19|762.67|0
1646901940000|2022-03-10 08:45:40|767.26|763.74|767.26|763.74|767.26|763.74|766.9|763.38|0
1646901950000|2022-03-10 08:45:50|767.74|764.22|767.85|764.33|768.09|764.57|767.74|764.22|0
1646901960000|2022-03-10 08:46:00|767.62|764.1|768.57|765.05|768.69|765.17|767.62|764.1|0
1646901970000|2022-03-10 08:46:10|768.33|764.81|767.03|763.51|768.33|764.81|767.03|763.51|0
1646901980000|2022-03-10 08:46:20|766.19|762.67|766.66|763.14|766.66|763.14|766.19|762.67|0
1646901990000|2022-03-10 08:46:30|766.19|762.67|765.95|762.43|766.19|762.67|765.95|762.43|0
1646902000000|2022-03-10 08:46:40|765.84|762.32|764.76|761.24|766.31|762.79|764.76|761.24|0
1646902010000|2022-03-10 08:46:50|764.41|760.89|765.24|761.72|765.95|762.43|764.41|760.89|0
1646902020000|2022-03-10 08:47:00|765.6|762.08|766.43|762.91|766.43|762.91|765.6|762.08|0
1646902030000|2022-03-10 08:47:10|766.66|763.14|766.55|763.03|766.9|763.38|766.31|762.79|0
1646902040000|2022-03-10 08:47:20|766.19|762.67|765.6|762.08|766.19|762.67|765.48|761.96|0
1646902050000|2022-03-10 08:47:30|765.48|761.96|765.84|762.32|765.84|762.32|765.48|761.96|0
1646902060000|2022-03-10 08:47:40|765.71|762.19|765.95|762.43|766.19|762.67|765.71|762.19|0
1646902070000|2022-03-10 08:47:50|765.6|762.08|764.65|761.13|765.6|762.08|764.41|760.89|0
1646902080000|2022-03-10 08:48:00|765.24|761.72|764.29|760.77|765.24|761.72|764.29|760.77|0
1646902090000|2022-03-10 08:48:10|764.65|761.13|762.86|759.34|764.65|761.13|762.39|758.87|0
1646902100000|2022-03-10 08:48:20|762.62|759.1|763.46|759.94|763.46|759.94|762.62|759.1|0
1646902110000|2022-03-10 08:48:30|763.57|760.05|763.57|760.05|763.57|760.05|763.46|759.94|0
1646902120000|2022-03-10 08:48:40|763.7|760.18|763.81|760.29|763.81|760.29|763.57|760.05|0
1646902130000|2022-03-10 08:48:50|764.05|760.53|763.57|760.05|764.05|760.53|763.57|760.05|0
1646902140000|2022-03-10 08:49:00|763.46|759.94|764.76|761.24|764.76|761.24|763.46|759.94|0
1646902150000|2022-03-10 08:49:10|765.24|761.72|766.19|762.67|766.31|762.79|765.24|761.72|0
1646902160000|2022-03-10 08:49:20|765.95|762.43|765.95|762.43|765.95|762.43|765.48|761.96|0
1646902170000|2022-03-10 08:49:30|765.48|761.96|765.48|761.96|765.95|762.43|765.24|761.72|0
1646902180000|2022-03-10 08:49:40|766.07|762.55|764.52|761|766.07|762.55|764.52|761|0
1646902190000|2022-03-10 08:49:50|764.76|761.24|765.6|762.08|765.6|762.08|764.76|761.24|0
1646902200000|2022-03-10 08:50:00|765.95|762.43|766.31|762.79|766.66|763.14|765.84|762.32|0
1646902210000|2022-03-10 08:50:10|766.9|763.38|767.62|764.1|767.62|764.1|766.9|763.38|0
1646902220000|2022-03-10 08:50:20|768.09|764.57|768.21|764.69|768.21|764.69|767.98|764.46|0
1646902230000|2022-03-10 08:50:30|768.33|764.81|768.21|764.69|768.33|764.81|768.21|764.69|0
1646902240000|2022-03-10 08:50:40|768.09|764.57|767.38|763.86|768.09|764.57|767.38|763.86|0
1646902250000|2022-03-10 08:50:50|767.85|764.33|769.4|765.88|769.52|766|767.85|764.33|0
1646902260000|2022-03-10 08:51:00|769.28|765.76|768.93|765.41|769.28|765.76|768.8|765.28|0
1646902270000|2022-03-10 08:51:10|768.8|765.28|768.8|765.28|768.8|765.28|768.57|765.05|0
1646902280000|2022-03-10 08:51:20|768.57|765.05|768.8|765.28|768.8|765.28|768.57|765.05|0
1646902290000|2022-03-10 08:51:30|768.69|765.17|768.21|764.69|768.8|765.28|768.09|764.57|0
1646902300000|2022-03-10 08:51:40|768.8|765.28|768.33|764.81|768.8|765.28|768.33|764.81|0
1646902310000|2022-03-10 08:51:50|768.09|764.57|767.98|764.46|768.21|764.69|767.98|764.46|0
1646902320000|2022-03-10 08:52:00|767.85|764.33|767.5|763.98|767.85|764.33|767.5|763.98|0
1646902330000|2022-03-10 08:52:10|767.14|763.62|767.5|763.98|767.5|763.98|767.03|763.51|0
1646902340000|2022-03-10 08:52:20|767.38|763.86|767.61|764.09|767.85|764.33|767.38|763.86|0
1646902350000|2022-03-10 08:52:30|767.74|764.22|768.8|765.28|768.8|765.28|767.61|764.09|0
1646902360000|2022-03-10 08:52:40|768.57|765.05|769.28|765.76|769.28|765.76|768.45|764.93|0
1646902370000|2022-03-10 08:52:50|768.69|765.17|768.57|765.05|768.69|765.17|768.09|764.57|0
1646902380000|2022-03-10 08:53:00|768.33|764.81|768.21|764.69|768.45|764.93|768.21|764.69|0
1646902390000|2022-03-10 08:53:10|768.45|764.93|767.85|764.33|768.45|764.93|767.85|764.33|0
1646902400000|2022-03-10 08:53:20|768.45|764.93|769.64|766.12|769.88|766.36|768.45|764.93|0
1646902410000|2022-03-10 08:53:30|769.76|766.24|769.88|766.36|770.12|766.6|769.64|766.12|0
1646902420000|2022-03-10 08:53:40|769.04|765.52|768.33|764.81|769.04|765.52|768.33|764.81|0
1646902430000|2022-03-10 08:53:50|768.45|764.93|769.28|765.76|769.64|766.12|768.45|764.93|0
1646902440000|2022-03-10 08:54:00|769.17|765.65|768.45|764.93|769.17|765.65|768.45|764.93|0
1646902450000|2022-03-10 08:54:10|769.17|765.65|769.17|765.65|769.99|766.47|769.17|765.65|0
1646902460000|2022-03-10 08:54:20|768.8|765.28|768.8|765.28|769.04|765.52|768.8|765.28|0
1646902470000|2022-03-10 08:54:30|769.52|766|769.4|765.88|769.99|766.47|769.4|765.88|0
1646902480000|2022-03-10 08:54:40|769.28|765.76|768.93|765.41|769.28|765.76|768.8|765.28|0
1646902490000|2022-03-10 08:54:50|769.04|765.52|769.4|765.88|769.4|765.88|768.69|765.17|0
1646902500000|2022-03-10 08:55:00|769.04|765.52|769.28|765.76|769.99|766.47|769.04|765.52|0
1646902510000|2022-03-10 08:55:10|769.17|765.65|770.12|766.6|770.12|766.6|769.17|765.65|0
1646902520000|2022-03-10 08:55:20|769.76|766.24|769.99|766.47|769.99|766.47|769.76|766.24|0
1646902530000|2022-03-10 08:55:30|770.23|766.71|769.88|766.36|770.59|767.07|769.88|766.36|0
1646902540000|2022-03-10 08:55:40|769.28|765.76|769.88|766.36|769.88|766.36|769.28|765.76|0
1646902550000|2022-03-10 08:55:50|769.76|766.24|770.12|766.6|770.23|766.71|769.52|766|0
1646902560000|2022-03-10 08:56:00|769.99|766.47|770.95|767.43|770.95|767.43|769.99|766.47|0
1646902570000|2022-03-10 08:56:10|771.07|767.55|771.18|767.66|771.18|767.66|770.95|767.43|0
1646902580000|2022-03-10 08:56:20|771.07|767.55|770.71|767.19|771.07|767.55|770.71|767.19|0
1646902590000|2022-03-10 08:56:30|770.47|766.95|769.28|765.76|770.47|766.95|769.28|765.76|0
1646902600000|2022-03-10 08:56:40|769.52|766|769.04|765.52|769.52|766|769.04|765.52|0
1646902610000|2022-03-10 08:56:50|769.28|765.76|769.76|766.24|769.76|766.24|769.28|765.76|0
1646902620000|2022-03-10 08:57:00|769.88|766.36|769.64|766.12|769.88|766.36|769.28|765.76|0
1646902630000|2022-03-10 08:57:10|769.52|766|769.76|766.24|769.99|766.47|769.52|766|0
1646902640000|2022-03-10 08:57:20|769.64|766.12|769.52|766|769.64|766.12|769.4|765.88|0
1646902650000|2022-03-10 08:57:30|769.04|765.52|768.93|765.41|769.04|765.52|768.8|765.28|0
1646902660000|2022-03-10 08:57:40|768.69|765.17|768.8|765.28|768.8|765.28|768.69|765.17|0
1646902670000|2022-03-10 08:57:50|768.57|765.05|768.57|765.05|769.04|765.52|768.57|765.05|0
1646902680000|2022-03-10 08:58:00|768.8|765.28|768.69|765.17|768.8|765.28|768.69|765.17|0
1646902690000|2022-03-10 08:58:10|768.8|765.28|768.8|765.28|768.93|765.41|768.57|765.05|0
1646902700000|2022-03-10 08:58:20|767.98|764.46|767.61|764.09|767.98|764.46|767.5|763.98|0
1646902710000|2022-03-10 08:58:30|768.21|764.69|767.98|764.46|768.21|764.69|767.85|764.33|0
1646902720000|2022-03-10 08:58:40|767.85|764.33|767.61|764.09|767.85|764.33|767.61|764.09|0
1646902730000|2022-03-10 08:58:50|767.85|764.33|768.09|764.57|768.09|764.57|767.5|763.98|0
1646902740000|2022-03-10 08:59:00|767.85|764.33|767.85|764.33|767.98|764.46|767.85|764.33|0
1646902750000|2022-03-10 08:59:10|767.5|763.98|768.33|764.81|769.28|765.76|767.5|763.98|0
1646902760000|2022-03-10 08:59:20|768.69|765.17|769.16|765.64|769.16|765.64|768.69|765.17|0
1646902770000|2022-03-10 08:59:30|769.52|766|769.4|765.88|769.76|766.24|769.4|765.88|0
1646902780000|2022-03-10 08:59:40|769.28|765.76|769.28|765.76|769.28|765.76|769.28|765.76|0
1646902790000|2022-03-10 08:59:50|769.4|765.88|770.23|766.71|770.23|766.71|769.16|765.64|0
1646902800000|2022-03-10 09:00:00|770.12|766.6|759.9|756.38|770.12|766.6|759.9|756.38|0
1646902810000|2022-03-10 09:00:10|760.85|757.33|762.62|759.1|762.62|759.1|759.42|755.9|0
1646902820000|2022-03-10 09:00:20|760.72|757.2|754.32|750.8|760.72|757.2|754.32|750.8|0
1646902830000|2022-03-10 09:00:30|754.08|750.56|760.01|756.49|760.01|756.49|754.08|750.56|0
1646902840000|2022-03-10 09:00:40|761.32|757.8|762.62|759.1|762.86|759.34|761.32|757.8|0
1646902850000|2022-03-10 09:00:50|763.34|759.82|762.75|759.23|763.34|759.82|761.91|758.39|0
1646902860000|2022-03-10 09:01:00|760.01|756.49|760.25|756.73|760.25|756.73|758.35|754.83|0
1646902870000|2022-03-10 09:01:10|760.01|756.49|758.59|755.07|760.25|756.73|758.59|755.07|0
1646902880000|2022-03-10 09:01:20|759.54|756.02|758.11|754.59|759.54|756.02|758.11|754.59|0
1646902890000|2022-03-10 09:01:30|759.3|755.78|757.88|754.36|759.3|755.78|757.88|754.36|0
1646902900000|2022-03-10 09:01:40|758.35|754.83|757.29|753.77|758.71|755.19|757.29|753.77|0
1646902910000|2022-03-10 09:01:50|757.76|754.24|758.71|755.19|758.82|755.3|757.76|754.24|0
1646902920000|2022-03-10 09:02:00|759.42|755.9|758.24|754.72|760.25|756.73|758.24|754.72|0
1646902930000|2022-03-10 09:02:10|757.76|754.24|759.3|755.78|759.3|755.78|757.29|753.77|0
1646902940000|2022-03-10 09:02:20|759.06|755.54|759.66|756.14|759.66|756.14|758.35|754.83|0
1646902950000|2022-03-10 09:02:30|760.37|756.85|759.77|756.25|760.61|757.09|758.82|755.3|0
1646902960000|2022-03-10 09:02:40|759.42|755.9|760.01|756.49|760.49|756.97|759.42|755.9|0
1646902970000|2022-03-10 09:02:50|759.9|756.38|759.06|755.54|759.9|756.38|758.82|755.3|0
1646902980000|2022-03-10 09:03:00|759.42|755.9|760.72|757.2|760.85|757.33|759.3|755.78|0
1646902990000|2022-03-10 09:03:10|760.85|757.33|760.72|757.2|760.85|757.33|760.01|756.49|0
1646903000000|2022-03-10 09:03:20|760.13|756.61|760.72|757.2|760.96|757.44|760.13|756.61|0
1646903010000|2022-03-10 09:03:30|760.49|756.97|760.25|756.73|761.08|757.56|760.01|756.49|0
1646903020000|2022-03-10 09:03:40|759.77|756.25|759.77|756.25|760.96|757.44|759.77|756.25|0
1646903030000|2022-03-10 09:03:50|759.66|756.14|758|754.48|759.66|756.14|758|754.48|0
1646903040000|2022-03-10 09:04:00|758.35|754.83|756.93|753.41|758.35|754.83|756.58|753.06|0
1646903050000|2022-03-10 09:04:10|757.16|753.64|757.52|754|757.52|754|756.1|752.58|0
1646903060000|2022-03-10 09:04:20|756.45|752.93|756.22|752.7|757.29|753.77|756.22|752.7|0
1646903070000|2022-03-10 09:04:30|756.69|753.17|756.45|752.93|756.69|753.17|756.1|752.58|0
1646903080000|2022-03-10 09:04:40|755.86|752.34|755.74|752.22|755.86|752.34|755.27|751.75|0
1646903090000|2022-03-10 09:04:50|756.21|752.69|756.34|752.82|756.45|752.93|755.74|752.22|0
1646903100000|2022-03-10 09:05:00|755.39|751.87|755.74|752.22|755.98|752.46|755.39|751.87|0
1646903110000|2022-03-10 09:05:10|755.63|752.11|756.69|753.17|756.81|753.29|755.5|751.98|0
1646903120000|2022-03-10 09:05:20|755.98|752.46|755.98|752.46|755.98|752.46|755.63|752.11|0
1646903130000|2022-03-10 09:05:30|755.74|752.22|755.5|751.98|755.74|752.22|755.39|751.87|0
1646903140000|2022-03-10 09:05:40|755.74|752.22|755.27|751.75|755.74|752.22|755.03|751.51|0
1646903150000|2022-03-10 09:05:50|755.15|751.63|753.13|749.61|755.15|751.63|753.13|749.61|0
1646903160000|2022-03-10 09:06:00|752.42|748.9|752.78|749.26|752.9|749.38|752.42|748.9|0
1646903170000|2022-03-10 09:06:10|752.9|749.38|753.26|749.74|753.49|749.97|752.9|749.38|0
1646903180000|2022-03-10 09:06:20|753.13|749.61|752.19|748.67|753.26|749.74|752.19|748.67|0
1646903190000|2022-03-10 09:06:30|751.95|748.43|752.19|748.67|752.42|748.9|751.6|748.08|0
1646903200000|2022-03-10 09:06:40|751.95|748.43|751.71|748.19|751.95|748.43|751.13|747.61|0
1646903210000|2022-03-10 09:06:50|751.84|748.32|751.71|748.19|752.19|748.67|751.48|747.96|0
1646903220000|2022-03-10 09:07:00|751.6|748.08|752.07|748.55|752.07|748.55|751.24|747.72|0
1646903230000|2022-03-10 09:07:10|751.95|748.43|750.65|747.13|752.19|748.67|750.65|747.13|0
1646903240000|2022-03-10 09:07:20|750.77|747.25|750.89|747.37|750.89|747.37|750.53|747.01|0
1646903250000|2022-03-10 09:07:30|750.53|747.01|750.89|747.37|751|747.48|750.42|746.9|0
1646903260000|2022-03-10 09:07:40|751|747.48|750.65|747.13|751|747.48|750.53|747.01|0
1646903270000|2022-03-10 09:07:50|750.53|747.01|750.53|747.01|750.77|747.25|750.29|746.77|0
1646903280000|2022-03-10 09:08:00|750.77|747.25|750.29|746.77|750.77|747.25|749.82|746.3|0
1646903290000|2022-03-10 09:08:10|749.82|746.3|750.29|746.77|750.29|746.77|749.82|746.3|0
1646903300000|2022-03-10 09:08:20|750.42|746.9|751|747.48|751|747.48|750.29|746.77|0
1646903310000|2022-03-10 09:08:30|751.13|747.61|750.53|747.01|751.13|747.61|750.53|747.01|0
1646903320000|2022-03-10 09:08:40|750.65|747.13|751.48|747.96|751.48|747.96|750.53|747.01|0
1646903330000|2022-03-10 09:08:50|751.84|748.32|752.66|749.14|752.66|749.14|751.84|748.32|0
1646903340000|2022-03-10 09:09:00|752.42|748.9|752.66|749.14|752.66|749.14|752.42|748.9|0
1646903350000|2022-03-10 09:09:10|752.55|749.03|752.66|749.14|753.13|749.61|752.42|748.9|0
1646903360000|2022-03-10 09:09:20|751.95|748.43|750.29|746.77|751.95|748.43|750.29|746.77|0
1646903370000|2022-03-10 09:09:30|750.53|747.01|749.71|746.19|750.53|747.01|749.71|746.19|0
1646903380000|2022-03-10 09:09:40|749.35|745.83|749|745.48|749.71|746.19|749|745.48|0
1646903390000|2022-03-10 09:09:50|749.35|745.83|749.58|746.06|749.58|746.06|749.35|745.83|0
1646903400000|2022-03-10 09:10:00|749.94|746.42|749.23|745.71|749.94|746.42|749|745.48|0
1646903410000|2022-03-10 09:10:10|749.35|745.83|750.06|746.54|750.06|746.54|749.35|745.83|0
1646903420000|2022-03-10 09:10:20|750.18|746.66|749.82|746.3|750.29|746.77|749.82|746.3|0
1646903430000|2022-03-10 09:10:30|749.71|746.19|749.23|745.71|749.71|746.19|748.87|745.35|0
1646903440000|2022-03-10 09:10:40|749.11|745.59|748.29|744.77|749.58|746.06|748.29|744.77|0
1646903450000|2022-03-10 09:10:50|748.64|745.12|748.16|744.64|749|745.48|748.16|744.64|0
1646903460000|2022-03-10 09:11:00|748.05|744.53|747.93|744.41|748.52|745|747.93|744.41|0
1646903470000|2022-03-10 09:11:10|748.29|744.77|748.52|745|748.52|745|748.16|744.64|0
1646903480000|2022-03-10 09:11:20|748.4|744.88|747.93|744.41|748.4|744.88|747.93|744.41|0
1646903490000|2022-03-10 09:11:30|748.87|745.35|749.11|745.59|749.11|745.59|748.87|745.35|0
1646903500000|2022-03-10 09:11:40|748.87|745.35|748.16|744.64|748.87|745.35|748.16|744.64|0
1646903510000|2022-03-10 09:11:50|748.05|744.53|748.16|744.64|748.16|744.64|748.05|744.53|0
1646903520000|2022-03-10 09:12:00|748.4|744.88|749.11|745.59|749.23|745.71|748.4|744.88|0
1646903530000|2022-03-10 09:12:10|749.23|745.71|749.11|745.59|749.23|745.71|749.11|745.59|0
1646903540000|2022-03-10 09:12:20|748.87|745.35|749.11|745.59|749.35|745.83|748.87|745.35|0
1646903550000|2022-03-10 09:12:30|749|745.48|750.29|746.77|750.29|746.77|749|745.48|0
1646903560000|2022-03-10 09:12:40|751.24|747.72|751|747.48|751.24|747.72|751|747.48|0
1646903570000|2022-03-10 09:12:50|751.48|747.96|751|747.48|751.48|747.96|751|747.48|0
1646903580000|2022-03-10 09:13:00|750.53|747.01|750.41|746.89|750.65|747.13|750.41|746.89|0
1646903590000|2022-03-10 09:13:10|750.89|747.37|751.12|747.6|751.12|747.6|750.53|747.01|0
1646903600000|2022-03-10 09:13:20|751.24|747.72|751.48|747.96|751.48|747.96|751.24|747.72|0
1646903610000|2022-03-10 09:13:30|751.36|747.84|751.95|748.43|751.95|748.43|751.36|747.84|0
1646903620000|2022-03-10 09:13:40|752.19|748.67|751.95|748.43|752.42|748.9|751.95|748.43|0
1646903630000|2022-03-10 09:13:50|751.6|748.08|751.84|748.32|751.84|748.32|751.36|747.84|0
1646903640000|2022-03-10 09:14:00|751.36|747.84|751.24|747.72|751.48|747.96|751|747.48|0
1646903650000|2022-03-10 09:14:10|751.84|748.32|750.89|747.37|751.84|748.32|750.89|747.37|0
1646903660000|2022-03-10 09:14:20|751|747.48|749.94|746.42|751.12|747.6|749.94|746.42|0
1646903670000|2022-03-10 09:14:30|749.82|746.3|749.11|745.59|749.82|746.3|748.87|745.35|0
1646903680000|2022-03-10 09:14:40|749.7|746.18|749.82|746.3|749.82|746.3|749.58|746.06|0
1646903690000|2022-03-10 09:14:50|750.29|746.77|751.48|747.96|751.6|748.08|750.29|746.77|0
1646903700000|2022-03-10 09:15:00|751.36|747.84|752.07|748.55|752.07|748.55|751.24|747.72|0
1646903710000|2022-03-10 09:15:10|751.71|748.19|751.95|748.43|752.07|748.55|751.71|748.19|0
1646903720000|2022-03-10 09:15:20|752.42|748.9|752.9|749.38|753.37|749.85|752.42|748.9|0
1646903730000|2022-03-10 09:15:30|753.13|749.61|751.71|748.19|753.13|749.61|751.71|748.19|0
1646903740000|2022-03-10 09:15:40|751.47|747.95|751.71|748.19|751.71|748.19|751.47|747.95|0
1646903750000|2022-03-10 09:15:50|751.95|748.43|751.71|748.19|752.07|748.55|751.71|748.19|0
1646903760000|2022-03-10 09:16:00|751.47|747.95|750.76|747.24|751.47|747.95|750.65|747.13|0
1646903770000|2022-03-10 09:16:10|750.89|747.37|751.83|748.31|751.83|748.31|750.89|747.37|0
1646903780000|2022-03-10 09:16:20|751.71|748.19|751.95|748.43|752.55|749.03|751.71|748.19|0
1646903790000|2022-03-10 09:16:30|752.07|748.55|751.71|748.19|752.07|748.55|751.71|748.19|0
1646903800000|2022-03-10 09:16:40|751.95|748.43|752.42|748.9|752.42|748.9|751.95|748.43|0
1646903810000|2022-03-10 09:16:50|751.95|748.43|751.36|747.84|751.95|748.43|751.36|747.84|0
1646903820000|2022-03-10 09:17:00|751.24|747.72|751.71|748.19|751.71|748.19|751.24|747.72|0
1646903830000|2022-03-10 09:17:10|751.83|748.31|752.19|748.67|752.19|748.67|751.83|748.31|0
1646903840000|2022-03-10 09:17:20|752.07|748.55|752.54|749.02|752.54|749.02|752.07|748.55|0
1646903850000|2022-03-10 09:17:30|752.42|748.9|752.42|748.9|752.54|749.02|752.42|748.9|0
1646903860000|2022-03-10 09:17:40|751.47|747.95|751.24|747.72|751.47|747.95|751|747.48|0
1646903870000|2022-03-10 09:17:50|751.36|747.84|751|747.48|751.36|747.84|751|747.48|0
1646903880000|2022-03-10 09:18:00|751.47|747.95|751.71|748.19|751.71|748.19|751.47|747.95|0
1646903890000|2022-03-10 09:18:10|751.36|747.84|751.47|747.95|751.47|747.95|751.36|747.84|0
1646903900000|2022-03-10 09:18:20|751.6|748.08|751.6|748.08|751.6|748.08|751.12|747.6|0
1646903910000|2022-03-10 09:18:30|751.47|747.95|751.6|748.08|751.71|748.19|751.47|747.95|0
1646903920000|2022-03-10 09:18:40|751.71|748.19|752.07|748.55|752.07|748.55|751.71|748.19|0
1646903930000|2022-03-10 09:18:50|752.66|749.14|752.18|748.66|752.66|749.14|752.18|748.66|0
1646903940000|2022-03-10 09:19:00|751.83|748.31|751.71|748.19|751.83|748.31|751.71|748.19|0
1646903950000|2022-03-10 09:19:10|751.83|748.31|751.95|748.43|752.07|748.55|751.83|748.31|0
1646903960000|2022-03-10 09:19:20|751.83|748.31|753.13|749.61|753.13|749.61|751.83|748.31|0
1646903970000|2022-03-10 09:19:30|752.9|749.38|752.66|749.14|753.02|749.5|752.66|749.14|0
1646903980000|2022-03-10 09:19:40|752.9|749.38|752.42|748.9|752.9|749.38|752.42|748.9|0
1646903990000|2022-03-10 09:19:50|751.6|748.08|751.71|748.19|751.71|748.19|751.6|748.08|0
1646904000000|2022-03-10 09:20:00|751.95|748.43|753.02|749.5|753.02|749.5|751.95|748.43|0
1646904010000|2022-03-10 09:20:10|752.78|749.26|752.78|749.26|753.13|749.61|752.78|749.26|0
1646904020000|2022-03-10 09:20:20|753.02|749.5|753.13|749.61|753.13|749.61|752.9|749.38|0
1646904030000|2022-03-10 09:20:30|753.37|749.85|752.78|749.26|753.37|749.85|752.78|749.26|0
1646904040000|2022-03-10 09:20:40|752.66|749.14|752.66|749.14|752.66|749.14|752.66|749.14|0
1646904050000|2022-03-10 09:20:50|752.54|749.02|752.42|748.9|752.54|749.02|752.18|748.66|0
1646904060000|2022-03-10 09:21:00|753.25|749.73|754.08|750.56|754.08|750.56|753.25|749.73|0
1646904070000|2022-03-10 09:21:10|754.32|750.8|754.55|751.03|754.55|751.03|754.32|750.8|0
1646904080000|2022-03-10 09:21:20|754.32|750.8|754.68|751.16|754.68|751.16|754.32|750.8|0
1646904090000|2022-03-10 09:21:30|754.79|751.27|754.44|750.92|755.03|751.51|754.32|750.8|0
1646904100000|2022-03-10 09:21:40|754.32|750.8|754.55|751.03|754.55|751.03|754.08|750.56|0
1646904110000|2022-03-10 09:21:50|755.15|751.63|754.55|751.03|755.15|751.63|754.55|751.03|0
1646904120000|2022-03-10 09:22:00|753.84|750.32|754.79|751.27|754.79|751.27|753.84|750.32|0
1646904130000|2022-03-10 09:22:10|754.68|751.16|754.44|750.92|754.79|751.27|754.44|750.92|0
1646904140000|2022-03-10 09:22:20|754.91|751.39|754.68|751.16|754.91|751.39|754.55|751.03|0
1646904150000|2022-03-10 09:22:30|754.79|751.27|754.79|751.27|755.03|751.51|754.79|751.27|0
1646904160000|2022-03-10 09:22:40|754.91|751.39|754.68|751.16|754.91|751.39|754.68|751.16|0
1646904170000|2022-03-10 09:22:50|754.79|751.27|754.79|751.27|754.79|751.27|754.79|751.27|0
1646904180000|2022-03-10 09:23:00|754.68|751.16|755.03|751.51|755.03|751.51|754.68|751.16|0
1646904190000|2022-03-10 09:23:10|755.26|751.74|755.74|752.22|755.74|752.22|755.26|751.74|0
1646904200000|2022-03-10 09:23:20|755.5|751.98|754.91|751.39|755.5|751.98|754.91|751.39|0
1646904210000|2022-03-10 09:23:30|754.44|750.92|755.03|751.51|755.03|751.51|754.44|750.92|0
1646904220000|2022-03-10 09:23:40|754.91|751.39|755.03|751.51|755.5|751.98|754.91|751.39|0
1646904230000|2022-03-10 09:23:50|754.91|751.39|755.62|752.1|755.62|752.1|754.68|751.16|0
1646904240000|2022-03-10 09:24:00|755.74|752.22|755.5|751.98|755.74|752.22|755.5|751.98|0
1646904250000|2022-03-10 09:24:10|755.74|752.22|756.45|752.93|756.69|753.17|755.74|752.22|0
1646904260000|2022-03-10 09:24:20|757.16|753.64|757.52|754|757.87|754.35|757.16|753.64|0
1646904270000|2022-03-10 09:24:30|757.4|753.88|758.23|754.71|758.23|754.71|757.4|753.88|0
1646904280000|2022-03-10 09:24:40|758|754.48|757.4|753.88|758|754.48|757.16|753.64|0
1646904290000|2022-03-10 09:24:50|757.16|753.64|758.58|755.06|758.58|755.06|757.16|753.64|0
1646904300000|2022-03-10 09:25:00|759.06|755.54|760.01|756.49|760.01|756.49|759.06|755.54|0
1646904310000|2022-03-10 09:25:10|759.77|756.25|759.77|756.25|759.77|756.25|759.18|755.66|0
1646904320000|2022-03-10 09:25:20|759.89|756.37|759.3|755.78|759.89|756.37|759.3|755.78|0
1646904330000|2022-03-10 09:25:30|759.89|756.37|760.01|756.49|760.01|756.49|759.77|756.25|0
1646904340000|2022-03-10 09:25:40|759.89|756.37|760.48|756.96|760.48|756.96|759.77|756.25|0
1646904350000|2022-03-10 09:25:50|760.24|756.72|759.66|756.14|760.24|756.72|759.66|756.14|0
1646904360000|2022-03-10 09:26:00|759.53|756.01|759.89|756.37|760.01|756.49|759.53|756.01|0
1646904370000|2022-03-10 09:26:10|758.94|755.42|759.18|755.66|759.18|755.66|758.94|755.42|0
1646904380000|2022-03-10 09:26:20|758.82|755.3|759.18|755.66|759.53|756.01|758.82|755.3|0
1646904390000|2022-03-10 09:26:30|759.06|755.54|759.3|755.78|759.3|755.78|759.06|755.54|0
1646904400000|2022-03-10 09:26:40|759.53|756.01|759.53|756.01|759.66|756.14|759.42|755.9|0
1646904410000|2022-03-10 09:26:50|759.66|756.14|759.06|755.54|759.66|756.14|759.06|755.54|0
1646904420000|2022-03-10 09:27:00|759.18|755.66|758.82|755.3|759.18|755.66|758.82|755.3|0
1646904430000|2022-03-10 09:27:10|758.47|754.95|759.42|755.9|759.53|756.01|758.47|754.95|0
1646904440000|2022-03-10 09:27:20|759.89|756.37|760.13|756.61|760.24|756.72|759.77|756.25|0
1646904450000|2022-03-10 09:27:30|760.37|756.85|760.24|756.72|760.37|756.85|760.24|756.72|0
1646904460000|2022-03-10 09:27:40|760.01|756.49|760.48|756.96|760.61|757.09|760.01|756.49|0
1646904470000|2022-03-10 09:27:50|759.89|756.37|759.66|756.14|759.89|756.37|759.42|755.9|0
1646904480000|2022-03-10 09:28:00|759.42|755.9|759.18|755.66|759.42|755.9|759.06|755.54|0
1646904490000|2022-03-10 09:28:10|759.42|755.9|759.42|755.9|759.42|755.9|759.06|755.54|0
1646904500000|2022-03-10 09:28:20|759.53|756.01|759.42|755.9|759.53|756.01|759.42|755.9|0
1646904510000|2022-03-10 09:28:30|759.89|756.37|760.24|756.72|760.24|756.72|759.89|756.37|0
1646904520000|2022-03-10 09:28:40|760.13|756.61|760.13|756.61|760.24|756.72|760.13|756.61|0
1646904530000|2022-03-10 09:28:50|760.24|756.72|759.89|756.37|760.24|756.72|759.89|756.37|0
1646904540000|2022-03-10 09:29:00|760.24|756.72|760.72|757.2|760.72|757.2|760.24|756.72|0
1646904550000|2022-03-10 09:29:10|760.37|756.85|761.08|757.56|761.08|757.56|760.37|756.85|0
1646904560000|2022-03-10 09:29:20|760.96|757.44|761.19|757.67|761.19|757.67|760.96|757.44|0
1646904570000|2022-03-10 09:29:30|760.84|757.32|760.84|757.32|761.08|757.56|760.84|757.32|0
1646904580000|2022-03-10 09:29:40|760.96|757.44|761.43|757.91|761.43|757.91|760.96|757.44|0
1646904590000|2022-03-10 09:29:50|761.67|758.15|762.27|758.75|762.38|758.86|761.67|758.15|0
1646904600000|2022-03-10 09:30:00|762.03|758.51|761.67|758.15|762.62|759.1|761.67|758.15|0
1646904610000|2022-03-10 09:30:10|762.27|758.75|761.91|758.39|762.27|758.75|761.91|758.39|0
1646904620000|2022-03-10 09:30:20|762.27|758.75|762.14|758.62|762.38|758.86|762.14|758.62|0
1646904630000|2022-03-10 09:30:30|762.38|758.86|762.38|758.86|762.38|758.86|762.14|758.62|0
1646904640000|2022-03-10 09:30:40|762.62|759.1|762.38|758.86|762.86|759.34|762.38|758.86|0
1646904650000|2022-03-10 09:30:50|762.74|759.22|763.22|759.7|763.33|759.81|762.74|759.22|0
1646904660000|2022-03-10 09:31:00|762.86|759.34|762.86|759.34|763.09|759.57|762.62|759.1|0
1646904670000|2022-03-10 09:31:10|763.09|759.57|763.09|759.57|763.09|759.57|762.62|759.1|0
1646904680000|2022-03-10 09:31:20|762.74|759.22|762.62|759.1|762.86|759.34|762.62|759.1|0
1646904690000|2022-03-10 09:31:30|762.38|758.86|761.91|758.39|762.62|759.1|761.91|758.39|0
1646904700000|2022-03-10 09:31:40|761.67|758.15|762.14|758.62|762.14|758.62|761.67|758.15|0
1646904710000|2022-03-10 09:31:50|761.91|758.39|762.98|759.46|762.98|759.46|761.91|758.39|0
1646904720000|2022-03-10 09:32:00|763.33|759.81|763.33|759.81|763.33|759.81|762.98|759.46|0
1646904730000|2022-03-10 09:32:10|763.57|760.05|764.64|761.12|764.64|761.12|763.57|760.05|0
1646904740000|2022-03-10 09:32:20|765.47|761.95|765.47|761.95|765.71|762.19|765.47|761.95|0
1646904750000|2022-03-10 09:32:30|765.59|762.07|764.76|761.24|765.59|762.07|764.76|761.24|0
1646904760000|2022-03-10 09:32:40|765.71|762.19|764.52|761|765.71|762.19|764.52|761|0
1646904770000|2022-03-10 09:32:50|764.28|760.76|764.28|760.76|764.28|760.76|764.28|760.76|0
1646904780000|2022-03-10 09:33:00|763.81|760.29|764.52|761|764.76|761.24|763.81|760.29|0
1646904790000|2022-03-10 09:33:10|764.4|760.88|763.57|760.05|764.4|760.88|763.33|759.81|0
1646904800000|2022-03-10 09:33:20|762.86|759.34|763.09|759.57|763.33|759.81|762.86|759.34|0
1646904810000|2022-03-10 09:33:30|763.22|759.7|763.09|759.57|763.22|759.7|762.98|759.46|0
1646904820000|2022-03-10 09:33:40|762.62|759.1|763.09|759.57|763.09|759.57|762.5|758.98|0
1646904830000|2022-03-10 09:33:50|762.62|759.1|762.74|759.22|762.74|759.22|761.67|758.15|0
1646904840000|2022-03-10 09:34:00|762.86|759.34|761.55|758.03|762.86|759.34|761.43|757.91|0
1646904850000|2022-03-10 09:34:10|761.43|757.91|761.32|757.8|761.43|757.91|761.32|757.8|0
1646904860000|2022-03-10 09:34:20|761.79|758.27|762.38|758.86|762.38|758.86|761.67|758.15|0
1646904870000|2022-03-10 09:34:30|761.67|758.15|761.79|758.27|761.79|758.27|761.55|758.03|0
1646904880000|2022-03-10 09:34:40|762.14|758.62|761.19|757.67|762.14|758.62|761.19|757.67|0
1646904890000|2022-03-10 09:34:50|761.32|757.8|760.84|757.32|761.32|757.8|760.84|757.32|0
1646904900000|2022-03-10 09:35:00|761.43|757.91|761.32|757.8|761.43|757.91|761.08|757.56|0
1646904910000|2022-03-10 09:35:10|760.96|757.44|760.6|757.08|760.96|757.44|760.48|756.96|0
1646904920000|2022-03-10 09:35:20|760.84|757.32|761.43|757.91|761.43|757.91|760.72|757.2|0
1646904930000|2022-03-10 09:35:30|760.84|757.32|761.67|758.15|761.67|758.15|760.72|757.2|0
1646904940000|2022-03-10 09:35:40|761.9|758.38|761.67|758.15|761.9|758.38|761.67|758.15|0
1646904950000|2022-03-10 09:35:50|761.79|758.27|759.06|755.54|761.79|758.27|759.06|755.54|0
1646904960000|2022-03-10 09:36:00|759.42|755.9|759.53|756.01|760.13|756.61|759.42|755.9|0
1646904970000|2022-03-10 09:36:10|759.65|756.13|759.65|756.13|759.65|756.13|759.53|756.01|0
1646904980000|2022-03-10 09:36:20|759.29|755.77|759.77|756.25|759.77|756.25|759.29|755.77|0
1646904990000|2022-03-10 09:36:30|759.89|756.37|760.01|756.49|760.37|756.85|759.89|756.37|0
1646905000000|2022-03-10 09:36:40|760.84|757.32|760.72|757.2|760.84|757.32|760.6|757.08|0
1646905010000|2022-03-10 09:36:50|760.84|757.32|761.19|757.67|761.19|757.67|760.48|756.96|0
1646905020000|2022-03-10 09:37:00|760.96|757.44|761.32|757.8|761.43|757.91|760.96|757.44|0
1646905030000|2022-03-10 09:37:10|761.79|758.27|761.55|758.03|761.9|758.38|761.55|758.03|0
1646905040000|2022-03-10 09:37:20|761.43|757.91|761.67|758.15|761.67|758.15|760.95|757.43|0
1646905050000|2022-03-10 09:37:30|761.08|757.56|761.55|758.03|761.55|758.03|761.08|757.56|0
1646905060000|2022-03-10 09:37:40|760.95|757.43|760.95|757.43|760.95|757.43|760.95|757.43|0
1646905070000|2022-03-10 09:37:50|761.32|757.8|761.43|757.91|761.43|757.91|761.19|757.67|0
1646905080000|2022-03-10 09:38:00|761.67|758.15|761.55|758.03|761.67|758.15|761.43|757.91|0
1646905090000|2022-03-10 09:38:10|761.43|757.91|760.72|757.2|761.43|757.91|759.29|755.77|0
1646905100000|2022-03-10 09:38:20|761.19|757.67|760.37|756.85|761.19|757.67|760.24|756.72|0
1646905110000|2022-03-10 09:38:30|760.6|757.08|761.08|757.56|761.08|757.56|760.6|757.08|0
1646905120000|2022-03-10 09:38:40|761.19|757.67|760.95|757.43|761.19|757.67|760.84|757.32|0
1646905130000|2022-03-10 09:38:50|761.43|757.91|762.14|758.62|762.14|758.62|761.43|757.91|0
1646905140000|2022-03-10 09:39:00|761.67|758.15|762.14|758.62|762.38|758.86|761.67|758.15|0
1646905150000|2022-03-10 09:39:10|761.43|757.91|762.27|758.75|762.27|758.75|761.43|757.91|0
1646905160000|2022-03-10 09:39:20|762.38|758.86|762.38|758.86|762.38|758.86|762.14|758.62|0
1646905170000|2022-03-10 09:39:30|761.79|758.27|761.08|757.56|761.79|758.27|760.95|757.43|0
1646905180000|2022-03-10 09:39:40|760.48|756.96|760.24|756.72|760.6|757.08|760.24|756.72|0
1646905190000|2022-03-10 09:39:50|760.01|756.49|760.24|756.72|760.24|756.72|760.01|756.49|0
1646905200000|2022-03-10 09:40:00|760.01|756.49|760.48|756.96|760.48|756.96|760.01|756.49|0
1646905210000|2022-03-10 09:40:10|760.24|756.72|760.24|756.72|760.95|757.43|760.24|756.72|0
1646905220000|2022-03-10 09:40:20|759.89|756.37|759.77|756.25|760.13|756.61|759.77|756.25|0
1646905230000|2022-03-10 09:40:30|759.65|756.13|759.53|756.01|759.65|756.13|759.29|755.77|0
1646905240000|2022-03-10 09:40:40|759.77|756.25|759.89|756.37|759.89|756.37|759.42|755.9|0
1646905250000|2022-03-10 09:40:50|760.24|756.72|759.89|756.37|760.37|756.85|759.89|756.37|0
1646905260000|2022-03-10 09:41:00|759.53|756.01|759.29|755.77|759.65|756.13|759.29|755.77|0
1646905270000|2022-03-10 09:41:10|758.94|755.42|758.82|755.3|758.94|755.42|758.58|755.06|0
1646905280000|2022-03-10 09:41:20|758.11|754.59|757.87|754.35|758.34|754.82|757.87|754.35|0
1646905290000|2022-03-10 09:41:30|757.63|754.11|757.99|754.47|757.99|754.47|757.63|754.11|0
1646905300000|2022-03-10 09:41:40|757.87|754.35|757.39|753.87|757.99|754.47|757.39|753.87|0
1646905310000|2022-03-10 09:41:50|757.28|753.76|757.04|753.52|757.28|753.76|757.04|753.52|0
1646905320000|2022-03-10 09:42:00|756.21|752.69|757.39|753.87|757.39|753.87|756.21|752.69|0
1646905330000|2022-03-10 09:42:10|757.63|754.11|757.63|754.11|757.63|754.11|757.63|754.11|0
1646905340000|2022-03-10 09:42:20|756.68|753.16|756.57|753.05|756.68|753.16|756.57|753.05|0
1646905350000|2022-03-10 09:42:30|756.92|753.4|756.21|752.69|756.92|753.4|756.21|752.69|0
1646905360000|2022-03-10 09:42:40|755.74|752.22|755.86|752.34|755.97|752.45|755.74|752.22|0
1646905370000|2022-03-10 09:42:50|755.5|751.98|756.21|752.69|756.21|752.69|755.5|751.98|0
1646905380000|2022-03-10 09:43:00|755.97|752.45|755.26|751.74|756.21|752.69|755.26|751.74|0
1646905390000|2022-03-10 09:43:10|755.02|751.5|755.86|752.34|755.86|752.34|755.02|751.5|0
1646905400000|2022-03-10 09:43:20|756.45|752.93|756.21|752.69|756.45|752.93|755.73|752.21|0
1646905410000|2022-03-10 09:43:30|756.33|752.81|756.33|752.81|756.68|753.16|756.33|752.81|0
1646905420000|2022-03-10 09:43:40|756.45|752.93|756.33|752.81|756.45|752.93|756.21|752.69|0
1646905430000|2022-03-10 09:43:50|756.68|753.16|756.21|752.69|756.68|753.16|756.21|752.69|0
1646905440000|2022-03-10 09:44:00|756.45|752.93|755.97|752.45|756.57|753.05|755.97|752.45|0
1646905450000|2022-03-10 09:44:10|756.68|753.16|756.57|753.05|756.81|753.29|756.57|753.05|0
1646905460000|2022-03-10 09:44:20|756.68|753.16|756.45|752.93|756.68|753.16|756.1|752.58|0
1646905470000|2022-03-10 09:44:30|756.81|753.29|756.33|752.81|756.81|753.29|756.21|752.69|0
1646905480000|2022-03-10 09:44:40|755.97|752.45|755.73|752.21|755.97|752.45|755.73|752.21|0
1646905490000|2022-03-10 09:44:50|755.5|751.98|755.73|752.21|755.73|752.21|755.5|751.98|0
1646905500000|2022-03-10 09:45:00|755.5|751.98|755.38|751.86|755.86|752.34|755.38|751.86|0
1646905510000|2022-03-10 09:45:10|755.02|751.5|754.79|751.27|755.02|751.5|754.55|751.03|0
1646905520000|2022-03-10 09:45:20|754.91|751.39|755.15|751.63|755.15|751.63|754.79|751.27|0
1646905530000|2022-03-10 09:45:30|755.97|752.45|756.81|753.29|756.81|753.29|755.97|752.45|0
1646905540000|2022-03-10 09:45:40|756.68|753.16|757.52|754|757.52|754|756.68|753.16|0
1646905550000|2022-03-10 09:45:50|757.75|754.23|757.87|754.35|757.87|754.35|757.39|753.87|0
1646905560000|2022-03-10 09:46:00|757.75|754.23|758.11|754.59|758.11|754.59|757.75|754.23|0
1646905570000|2022-03-10 09:46:10|758.47|754.95|758.11|754.59|758.47|754.95|758.11|754.59|0
1646905580000|2022-03-10 09:46:20|758.23|754.71|757.99|754.47|758.23|754.71|757.99|754.47|0
1646905590000|2022-03-10 09:46:30|757.52|754|757.39|753.87|757.63|754.11|757.39|753.87|0
1646905600000|2022-03-10 09:46:40|757.28|753.76|756.81|753.29|757.28|753.76|756.57|753.05|0
1646905610000|2022-03-10 09:46:50|757.04|753.52|756.92|753.4|757.04|753.52|756.68|753.16|0
1646905620000|2022-03-10 09:47:00|757.28|753.76|756.68|753.16|757.28|753.76|756.68|753.16|0
1646905630000|2022-03-10 09:47:10|757.16|753.64|758.34|754.82|758.47|754.95|757.16|753.64|0
1646905640000|2022-03-10 09:47:20|758.7|755.18|758.34|754.82|758.82|755.3|758.34|754.82|0
1646905650000|2022-03-10 09:47:30|758.58|755.06|758.82|755.3|758.82|755.3|758.58|755.06|0
1646905660000|2022-03-10 09:47:40|758.58|755.06|758.82|755.3|758.82|755.3|758.58|755.06|0
1646905670000|2022-03-10 09:47:50|759.05|755.53|759.77|756.25|759.89|756.37|759.05|755.53|0
1646905680000|2022-03-10 09:48:00|760.24|756.72|760.48|756.96|760.48|756.96|760.13|756.61|0
1646905690000|2022-03-10 09:48:10|760.72|757.2|760.72|757.2|760.95|757.43|760.72|757.2|0
1646905700000|2022-03-10 09:48:20|761.08|757.56|760.95|757.43|761.08|757.56|760.84|757.32|0
1646905710000|2022-03-10 09:48:30|760.72|757.2|760|756.48|760.72|757.2|760|756.48|0
1646905720000|2022-03-10 09:48:40|759.77|756.25|759.77|756.25|760.24|756.72|759.77|756.25|0
1646905730000|2022-03-10 09:48:50|760|756.48|761.79|758.27|761.79|758.27|759.77|756.25|0
1646905740000|2022-03-10 09:49:00|761.08|757.56|761.31|757.79|761.43|757.91|761.08|757.56|0
1646905750000|2022-03-10 09:49:10|761.55|758.03|761.43|757.91|761.55|758.03|761.43|757.91|0
1646905760000|2022-03-10 09:49:20|761.31|757.79|761.67|758.15|761.67|758.15|761.31|757.79|0
1646905770000|2022-03-10 09:49:30|761.79|758.27|761.43|757.91|761.79|758.27|761.43|757.91|0
1646905780000|2022-03-10 09:49:40|761.19|757.67|760.6|757.08|761.31|757.79|760.24|756.72|0
1646905790000|2022-03-10 09:49:50|760.48|756.96|760.13|756.61|760.48|756.96|760.13|756.61|0
1646905800000|2022-03-10 09:50:00|760|756.48|760.13|756.61|760.13|756.61|759.65|756.13|0
1646905810000|2022-03-10 09:50:10|759.77|756.25|760.13|756.61|760.13|756.61|759.53|756.01|0
1646905820000|2022-03-10 09:50:20|760.48|756.96|760.24|756.72|760.48|756.96|760.24|756.72|0
1646905830000|2022-03-10 09:50:30|759.29|755.77|759.53|756.01|759.77|756.25|759.29|755.77|0
1646905840000|2022-03-10 09:50:40|759.41|755.89|759.77|756.25|759.77|756.25|759.41|755.89|0
1646905850000|2022-03-10 09:50:50|759.65|756.13|759.89|756.37|759.89|756.37|759.65|756.13|0
1646905860000|2022-03-10 09:51:00|759.77|756.25|759.53|756.01|759.77|756.25|759.53|756.01|0
1646905870000|2022-03-10 09:51:10|759.77|756.25|760.95|757.43|760.95|757.43|759.77|756.25|0
1646905880000|2022-03-10 09:51:20|760.6|757.08|760.48|756.96|760.84|757.32|760.24|756.72|0
1646905890000|2022-03-10 09:51:30|761.08|757.56|761.19|757.67|761.19|757.67|760.95|757.43|0
1646905900000|2022-03-10 09:51:40|761.31|757.79|760.95|757.43|761.31|757.79|760.95|757.43|0
1646905910000|2022-03-10 09:51:50|762.38|758.86|762.26|758.74|762.38|758.86|761.67|758.15|0
1646905920000|2022-03-10 09:52:00|761.43|757.91|761.79|758.27|761.79|758.27|761.43|757.91|0
1646905930000|2022-03-10 09:52:10|762.26|758.74|762.26|758.74|762.26|758.74|761.67|758.15|0
1646905940000|2022-03-10 09:52:20|762.5|758.98|762.5|758.98|762.5|758.98|762.38|758.86|0
1646905950000|2022-03-10 09:52:30|762.03|758.51|761.43|757.91|762.03|758.51|760.84|757.32|0
1646905960000|2022-03-10 09:52:40|761.19|757.67|761.19|757.67|761.19|757.67|760.95|757.43|0
1646905970000|2022-03-10 09:52:50|761.08|757.56|761.19|757.67|761.43|757.91|760.84|757.32|0
1646905980000|2022-03-10 09:53:00|761.43|757.91|761.08|757.56|761.55|758.03|761.08|757.56|0
1646905990000|2022-03-10 09:53:10|762.38|758.86|761.9|758.38|762.38|758.86|759.18|755.66|0
1646906000000|2022-03-10 09:53:20|762.03|758.51|761.19|757.67|762.14|758.62|761.19|757.67|0
1646906010000|2022-03-10 09:53:30|762.26|758.74|761.66|758.14|762.61|759.09|761.66|758.14|0
1646906020000|2022-03-10 09:53:40|765.59|762.07|769.75|766.23|769.75|766.23|764.88|761.36|0
1646906030000|2022-03-10 09:53:50|770.94|767.42|770.22|766.7|770.94|767.42|769.51|765.99|0
1646906040000|2022-03-10 09:54:00|768.56|765.04|769.63|766.11|769.75|766.23|768.56|765.04|0
1646906050000|2022-03-10 09:54:10|771.41|767.89|770.46|766.94|771.89|768.37|770.46|766.94|0
1646906060000|2022-03-10 09:54:20|769.99|766.47|764.4|760.88|769.99|766.47|764.4|760.88|0
1646906070000|2022-03-10 09:54:30|762.61|759.09|765.59|762.07|765.59|762.07|762.61|759.09|0
1646906080000|2022-03-10 09:54:40|765.7|762.18|766.18|762.66|766.18|762.66|765.35|761.83|0
1646906090000|2022-03-10 09:54:50|766.65|763.13|769.99|766.47|769.99|766.47|766.65|763.13|0
1646906100000|2022-03-10 09:55:00|769.39|765.87|767.61|764.09|770.94|767.42|767.61|764.09|0
1646906110000|2022-03-10 09:55:10|767.13|763.61|771.18|767.66|771.18|767.66|767.13|763.61|0
1646906120000|2022-03-10 09:55:20|770.35|766.83|771.41|767.89|771.41|767.89|769.51|765.99|0
1646906130000|2022-03-10 09:55:30|769.75|766.23|769.63|766.11|771.89|768.37|769.63|766.11|0
1646906140000|2022-03-10 09:55:40|765.7|762.18|757.99|754.47|766.18|762.66|757.99|754.47|0
1646906150000|2022-03-10 09:55:50|756.92|753.4|762.03|758.51|762.03|758.51|756.92|753.4|0
1646906160000|2022-03-10 09:56:00|760|756.48|759.89|756.37|760|756.48|758.82|755.3|0
1646906170000|2022-03-10 09:56:10|761.55|758.03|760.13|756.61|761.55|758.03|760.13|756.61|0
1646906180000|2022-03-10 09:56:20|760.84|757.32|761.31|757.79|761.31|757.79|759.89|756.37|0
1646906190000|2022-03-10 09:56:30|761.19|757.67|761.9|758.38|762.14|758.62|761.19|757.67|0
1646906200000|2022-03-10 09:56:40|763.45|759.93|763.8|760.28|763.93|760.41|763.45|759.93|0
1646906210000|2022-03-10 09:56:50|764.75|761.23|766.06|762.54|766.06|762.54|764.75|761.23|0
1646906220000|2022-03-10 09:57:00|767.13|763.61|764.99|761.47|767.13|763.61|764.99|761.47|0
1646906230000|2022-03-10 09:57:10|765.94|762.42|767.25|763.73|767.25|763.73|765.23|761.71|0
1646906240000|2022-03-10 09:57:20|766.78|763.26|767.37|763.85|768.68|765.16|766.78|763.26|0
1646906250000|2022-03-10 09:57:30|767.97|764.45|767.13|763.61|767.97|764.45|767.13|763.61|0
1646906260000|2022-03-10 09:57:40|766.78|763.26|767.25|763.73|767.84|764.32|766.78|763.26|0
1646906270000|2022-03-10 09:57:50|768.32|764.8|769.03|765.51|769.03|765.51|768.32|764.8|0
1646906280000|2022-03-10 09:58:00|768.68|765.16|768.08|764.56|768.68|765.16|768.08|764.56|0
1646906290000|2022-03-10 09:58:10|768.68|765.16|767.61|764.09|769.16|765.64|767.61|764.09|0
1646906300000|2022-03-10 09:58:20|767.13|763.61|768.2|764.68|768.2|764.68|767.13|763.61|0
1646906310000|2022-03-10 09:58:30|768.08|764.56|767.84|764.32|768.79|765.27|767.84|764.32|0
1646906320000|2022-03-10 09:58:40|767.97|764.45|769.27|765.75|769.27|765.75|767.97|764.45|0
1646906330000|2022-03-10 09:58:50|769.39|765.87|770.58|767.06|770.58|767.06|769.39|765.87|0
1646906340000|2022-03-10 09:59:00|770.94|767.42|769.98|766.46|770.94|767.42|769.98|766.46|0
1646906350000|2022-03-10 09:59:10|769.16|765.64|767.13|763.61|769.16|765.64|767.13|763.61|0
1646906360000|2022-03-10 09:59:20|766.89|763.37|766.78|763.26|767.49|763.97|766.78|763.26|0
1646906370000|2022-03-10 09:59:30|767.13|763.61|767.02|763.5|767.25|763.73|766.89|763.37|0
1646906380000|2022-03-10 09:59:40|767.25|763.73|766.89|763.37|767.25|763.73|766.18|762.66|0
1646906390000|2022-03-10 09:59:50|767.25|763.73|767.97|764.45|767.97|764.45|767.25|763.73|0
1646906400000|2022-03-10 10:00:00|768.44|764.92|769.27|765.75|769.27|765.75|768.44|764.92|0
1646906410000|2022-03-10 10:00:10|770.11|766.59|768.56|765.04|770.11|766.59|768.56|765.04|0
1646906420000|2022-03-10 10:00:20|768.08|764.56|766.65|763.13|768.44|764.92|766.65|763.13|0
1646906430000|2022-03-10 10:00:30|765.94|762.42|766.06|762.54|766.54|763.02|765.94|762.42|0
1646906440000|2022-03-10 10:00:40|765.47|761.95|765.35|761.83|765.47|761.95|764.88|761.36|0
1646906450000|2022-03-10 10:00:50|764.51|760.99|765.11|761.59|765.11|761.59|764.4|760.88|0
1646906460000|2022-03-10 10:01:00|764.04|760.52|763.45|759.93|764.04|760.52|763.45|759.93|0
1646906470000|2022-03-10 10:01:10|764.28|760.76|763.45|759.93|764.28|760.76|763.45|759.93|0
1646906480000|2022-03-10 10:01:20|763.21|759.69|762.14|758.62|763.45|759.93|761.43|757.91|0
1646906490000|2022-03-10 10:01:30|762.26|758.74|762.26|758.74|762.74|759.22|762.14|758.62|0
1646906500000|2022-03-10 10:01:40|763.09|759.57|763.8|760.28|763.92|760.4|763.09|759.57|0
1646906510000|2022-03-10 10:01:50|764.99|761.47|764.4|760.88|764.99|761.47|764.4|760.88|0
1646906520000|2022-03-10 10:02:00|764.04|760.52|765.23|761.71|765.23|761.71|764.04|760.52|0
1646906530000|2022-03-10 10:02:10|764.99|761.47|765.59|762.07|765.7|762.18|764.99|761.47|0
1646906540000|2022-03-10 10:02:20|764.51|760.99|764.88|761.36|765.23|761.71|764.4|760.88|0
1646906550000|2022-03-10 10:02:30|764.99|761.47|764.64|761.12|764.99|761.47|764.4|760.88|0
1646906560000|2022-03-10 10:02:40|765.7|762.18|766.18|762.66|766.18|762.66|765.23|761.71|0
1646906570000|2022-03-10 10:02:50|766.06|762.54|765.59|762.07|766.06|762.54|765.11|761.59|0
1646906580000|2022-03-10 10:03:00|767.37|763.85|767.84|764.32|767.84|764.32|767.13|763.61|0
1646906590000|2022-03-10 10:03:10|769.39|765.87|770.35|766.83|770.7|767.18|769.39|765.87|0
1646906600000|2022-03-10 10:03:20|769.98|766.46|770.58|767.06|770.58|767.06|769.98|766.46|0
1646906610000|2022-03-10 10:03:30|770.35|766.83|769.27|765.75|770.35|766.83|768.44|764.92|0
1646906620000|2022-03-10 10:03:40|768.2|764.68|767.84|764.32|768.2|764.68|767.25|763.73|0
1646906630000|2022-03-10 10:03:50|767.37|763.85|766.65|763.13|767.37|763.85|766.06|762.54|0
1646906640000|2022-03-10 10:04:00|766.42|762.9|767.25|763.73|767.25|763.73|766.42|762.9|0
1646906650000|2022-03-10 10:04:10|766.65|763.13|766.78|763.26|767.25|763.73|766.54|763.02|0
1646906660000|2022-03-10 10:04:20|766.42|762.9|767.49|763.97|767.49|763.97|766.42|762.9|0
1646906670000|2022-03-10 10:04:30|767.6|764.08|768.56|765.04|768.56|765.04|767.6|764.08|0
1646906680000|2022-03-10 10:04:40|769.39|765.87|767.97|764.45|769.39|765.87|767.97|764.45|0
1646906690000|2022-03-10 10:04:50|768.08|764.56|767.73|764.21|768.08|764.56|767.73|764.21|0
1646906700000|2022-03-10 10:05:00|767.84|764.32|770.94|767.42|770.94|767.42|767.84|764.32|0
1646906710000|2022-03-10 10:05:10|770.82|767.3|771.89|768.37|771.89|768.37|770.82|767.3|0
1646906720000|2022-03-10 10:05:20|771.17|767.65|771.06|767.54|771.3|767.78|771.06|767.54|0
1646906730000|2022-03-10 10:05:30|770.7|767.18|769.75|766.23|771.3|767.78|769.75|766.23|0
1646906740000|2022-03-10 10:05:40|769.03|765.51|766.42|762.9|769.03|765.51|766.42|762.9|0
1646906750000|2022-03-10 10:05:50|766.54|763.02|766.42|762.9|767.73|764.21|766.42|762.9|0
1646906760000|2022-03-10 10:06:00|766.18|762.66|766.18|762.66|766.18|762.66|765.94|762.42|0
1646906770000|2022-03-10 10:06:10|764.99|761.47|764.75|761.23|764.99|761.47|764.64|761.12|0
1646906780000|2022-03-10 10:06:20|764.64|761.12|765.11|761.59|765.11|761.59|764.64|761.12|0
1646906790000|2022-03-10 10:06:30|765.46|761.94|764.87|761.35|765.46|761.94|764.4|760.88|0
1646906800000|2022-03-10 10:06:40|764.64|761.12|765.59|762.07|765.59|762.07|764.16|760.64|0
1646906810000|2022-03-10 10:06:50|765.7|762.18|766.78|763.26|766.78|763.26|765.7|762.18|0
1646906820000|2022-03-10 10:07:00|767.13|763.61|766.06|762.54|767.13|763.61|765.94|762.42|0
1646906830000|2022-03-10 10:07:10|765.59|762.07|766.06|762.54|766.06|762.54|765.59|762.07|0
1646906840000|2022-03-10 10:07:20|765.23|761.71|764.87|761.35|765.23|761.71|764.87|761.35|0
1646906850000|2022-03-10 10:07:30|765.59|762.07|765.59|762.07|765.59|762.07|765.35|761.83|0
1646906860000|2022-03-10 10:07:40|765.83|762.31|766.65|763.13|766.65|763.13|765.83|762.31|0
1646906870000|2022-03-10 10:07:50|766.54|763.02|766.65|763.13|766.65|763.13|766.18|762.66|0
1646906880000|2022-03-10 10:08:00|766.89|763.37|767.25|763.73|767.6|764.08|766.89|763.37|0
1646906890000|2022-03-10 10:08:10|767.13|763.61|767.73|764.21|768.08|764.56|767.13|763.61|0
1646906900000|2022-03-10 10:08:20|768.79|765.27|768.2|764.68|768.79|765.27|768.08|764.56|0
1646906910000|2022-03-10 10:08:30|767.84|764.32|768.56|765.04|768.56|765.04|767.84|764.32|0
1646906920000|2022-03-10 10:08:40|768.92|765.4|769.98|766.46|769.98|766.46|768.92|765.4|0
1646906930000|2022-03-10 10:08:50|770.34|766.82|774.16|770.64|774.16|770.64|770.34|766.82|0
1646906940000|2022-03-10 10:09:00|771.65|768.13|771.06|767.54|771.65|768.13|770.58|767.06|0
1646906950000|2022-03-10 10:09:10|771.65|768.13|771.54|768.02|771.65|768.13|771.54|768.02|0
1646906960000|2022-03-10 10:09:20|771.3|767.78|771.89|768.37|771.89|768.37|771.3|767.78|0
1646906970000|2022-03-10 10:09:30|771.06|767.54|770.11|766.59|771.06|767.54|769.39|765.87|0
1646906980000|2022-03-10 10:09:40|769.87|766.35|770.34|766.82|770.34|766.82|769.87|766.35|0
1646906990000|2022-03-10 10:09:50|770.11|766.59|770.82|767.3|770.82|767.3|769.27|765.75|0
1646907000000|2022-03-10 10:10:00|771.3|767.78|770.7|767.18|771.89|768.37|770.7|767.18|0
1646907010000|2022-03-10 10:10:10|770.58|767.06|770.7|767.18|771.54|768.02|770.58|767.06|0
1646907020000|2022-03-10 10:10:20|771.06|767.54|771.54|768.02|771.54|768.02|771.06|767.54|0
1646907030000|2022-03-10 10:10:30|771.89|768.37|770.7|767.18|771.89|768.37|770.7|767.18|0
1646907040000|2022-03-10 10:10:40|771.06|767.54|770.22|766.7|771.06|767.54|770.22|766.7|0
1646907050000|2022-03-10 10:10:50|770.58|767.06|769.51|765.99|770.7|767.18|769.51|765.99|0
1646907060000|2022-03-10 10:11:00|769.74|766.22|769.98|766.46|771.77|768.25|769.74|766.22|0
1646907070000|2022-03-10 10:11:10|770.34|766.82|771.17|767.65|771.17|767.65|769.98|766.46|0
1646907080000|2022-03-10 10:11:20|771.65|768.13|772.25|768.73|772.25|768.73|771.65|768.13|0
1646907090000|2022-03-10 10:11:30|772.6|769.08|773.32|769.8|773.32|769.8|772.6|769.08|0
1646907100000|2022-03-10 10:11:40|773.55|770.03|774.15|770.63|774.15|770.63|773.44|769.92|0
1646907110000|2022-03-10 10:11:50|773.68|770.16|773.44|769.92|773.68|770.16|773.32|769.8|0
1646907120000|2022-03-10 10:12:00|773.55|770.03|773.79|770.27|773.92|770.4|773.55|770.03|0
1646907130000|2022-03-10 10:12:10|773.55|770.03|772.73|769.21|773.55|770.03|772.73|769.21|0
1646907140000|2022-03-10 10:12:20|773.32|769.8|773.2|769.68|773.32|769.8|773.08|769.56|0
1646907150000|2022-03-10 10:12:30|773.08|769.56|772.6|769.08|773.08|769.56|772.36|768.84|0
1646907160000|2022-03-10 10:12:40|772.73|769.21|772.36|768.84|772.84|769.32|772.36|768.84|0
1646907170000|2022-03-10 10:12:50|772.84|769.32|772.84|769.32|772.84|769.32|772.84|769.32|0
1646907180000|2022-03-10 10:13:00|773.08|769.56|772.84|769.32|773.08|769.56|772.84|769.32|0
1646907190000|2022-03-10 10:13:10|772.6|769.08|772.73|769.21|772.73|769.21|772.49|768.97|0
1646907200000|2022-03-10 10:13:20|772.84|769.32|772.49|768.97|772.84|769.32|772.36|768.84|0
1646907210000|2022-03-10 10:13:30|772.73|769.21|774.15|770.63|774.15|770.63|772.73|769.21|0
1646907220000|2022-03-10 10:13:40|774.27|770.75|773.32|769.8|774.51|770.99|773.32|769.8|0
1646907230000|2022-03-10 10:13:50|773.55|770.03|773.79|770.27|774.27|770.75|773.55|770.03|0
1646907240000|2022-03-10 10:14:00|772.96|769.44|773.08|769.56|773.32|769.8|772.96|769.44|0
1646907250000|2022-03-10 10:14:10|773.2|769.68|772.6|769.08|773.2|769.68|772.6|769.08|0
1646907260000|2022-03-10 10:14:20|772.84|769.32|773.08|769.56|773.08|769.56|772.73|769.21|0
1646907270000|2022-03-10 10:14:30|773.32|769.8|773.79|770.27|774.27|770.75|773.32|769.8|0
1646907280000|2022-03-10 10:14:40|774.15|770.63|774.51|770.99|774.51|770.99|774.15|770.63|0
1646907290000|2022-03-10 10:14:50|774.39|770.87|774.75|771.23|774.75|771.23|774.39|770.87|0
1646907300000|2022-03-10 10:15:00|774.63|771.11|774.27|770.75|774.63|771.11|774.27|770.75|0
1646907310000|2022-03-10 10:15:10|774.39|770.87|774.15|770.63|774.51|770.99|773.79|770.27|0
1646907320000|2022-03-10 10:15:20|774.39|770.87|775.11|771.59|775.35|771.83|774.03|770.51|0
1646907330000|2022-03-10 10:15:30|774.63|771.11|772.96|769.44|774.63|771.11|772.96|769.44|0
1646907340000|2022-03-10 10:15:40|772.6|769.08|769.74|766.22|772.6|769.08|769.74|766.22|0
1646907350000|2022-03-10 10:15:50|770.46|766.94|771.41|767.89|772.25|768.73|770.46|766.94|0
1646907360000|2022-03-10 10:16:00|770.7|767.18|769.87|766.35|770.7|767.18|769.27|765.75|0
1646907370000|2022-03-10 10:16:10|769.98|766.46|769.63|766.11|770.22|766.7|769.63|766.11|0
1646907380000|2022-03-10 10:16:20|771.06|767.54|770.58|767.06|771.06|767.54|770.58|767.06|0
1646907390000|2022-03-10 10:16:30|770.82|767.3|770.11|766.59|770.82|767.3|769.98|766.46|0
1646907400000|2022-03-10 10:16:40|770.58|767.06|771.17|767.65|771.17|767.65|770.58|767.06|0
1646907410000|2022-03-10 10:16:50|771.53|768.01|771.89|768.37|771.89|768.37|771.53|768.01|0
1646907420000|2022-03-10 10:17:00|773.2|769.68|772.84|769.32|773.2|769.68|772.72|769.2|0
1646907430000|2022-03-10 10:17:10|773.32|769.8|773.32|769.8|773.44|769.92|773.2|769.68|0
1646907440000|2022-03-10 10:17:20|773.2|769.68|773.44|769.92|773.79|770.27|773.2|769.68|0
1646907450000|2022-03-10 10:17:30|773.2|769.68|774.03|770.51|774.03|770.51|773.2|769.68|0
1646907460000|2022-03-10 10:17:40|774.27|770.75|774.63|771.11|774.63|771.11|774.03|770.51|0
1646907470000|2022-03-10 10:17:50|774.39|770.87|774.63|771.11|775.22|771.7|774.39|770.87|0
1646907480000|2022-03-10 10:18:00|774.74|771.22|774.98|771.46|775.35|771.83|774.74|771.22|0
1646907490000|2022-03-10 10:18:10|775.22|771.7|774.15|770.63|775.35|771.83|774.15|770.63|0
1646907500000|2022-03-10 10:18:20|774.63|771.11|774.51|770.99|774.74|771.22|774.51|770.99|0
1646907510000|2022-03-10 10:18:30|773.08|769.56|774.15|770.63|774.15|770.63|773.08|769.56|0
1646907520000|2022-03-10 10:18:40|774.27|770.75|774.15|770.63|775.11|771.59|774.15|770.63|0
1646907530000|2022-03-10 10:18:50|774.39|770.87|774.51|770.99|774.51|770.99|774.15|770.63|0
1646907540000|2022-03-10 10:19:00|771.65|768.13|770.58|767.06|774.03|770.51|770.58|767.06|0
1646907550000|2022-03-10 10:19:10|771.3|767.78|771.06|767.54|771.65|768.13|769.98|766.46|0
1646907560000|2022-03-10 10:19:20|772.36|768.84|772.72|769.2|773.2|769.68|772.36|768.84|0
1646907570000|2022-03-10 10:19:30|772.36|768.84|773.68|770.16|773.68|770.16|772.36|768.84|0
1646907580000|2022-03-10 10:19:40|774.03|770.51|772.01|768.49|774.03|770.51|771.41|767.89|0
1646907590000|2022-03-10 10:19:50|771.77|768.25|771.06|767.54|771.77|768.25|770.82|767.3|0
1646907600000|2022-03-10 10:20:00|772.12|768.6|773.2|769.68|773.2|769.68|772.12|768.6|0
1646907610000|2022-03-10 10:20:10|772.84|769.32|773.08|769.56|773.08|769.56|772.36|768.84|0
1646907620000|2022-03-10 10:20:20|772.36|768.84|772.36|768.84|772.36|768.84|772.12|768.6|0
1646907630000|2022-03-10 10:20:30|772.6|769.08|771.41|767.89|772.84|769.32|770.7|767.18|0
1646907640000|2022-03-10 10:20:40|771.3|767.78|771.89|768.37|771.89|768.37|771.3|767.78|0
1646907650000|2022-03-10 10:20:50|771.17|767.65|771.89|768.37|772.01|768.49|769.74|766.22|0
1646907660000|2022-03-10 10:21:00|769.27|765.75|768.55|765.03|769.39|765.87|768.32|764.8|0
1646907670000|2022-03-10 10:21:10|769.03|765.51|768.55|765.03|769.03|765.51|768.2|764.68|0
1646907680000|2022-03-10 10:21:20|768.08|764.56|768.92|765.4|769.03|765.51|768.08|764.56|0
1646907690000|2022-03-10 10:21:30|768.68|765.16|768.2|764.68|768.68|765.16|768.2|764.68|0
1646907700000|2022-03-10 10:21:40|767.84|764.32|767.73|764.21|768.32|764.8|767.73|764.21|0
1646907710000|2022-03-10 10:21:50|767.84|764.32|767.84|764.32|768.08|764.56|767.84|764.32|0
1646907720000|2022-03-10 10:22:00|768.2|764.68|769.03|765.51|769.03|765.51|768.08|764.56|0
1646907730000|2022-03-10 10:22:10|769.27|765.75|770.11|766.59|770.22|766.7|769.27|765.75|0
1646907740000|2022-03-10 10:22:20|769.74|766.22|769.98|766.46|769.98|766.46|769.51|765.99|0
1646907750000|2022-03-10 10:22:30|770.1|766.58|770.46|766.94|770.46|766.94|770.1|766.58|0
1646907760000|2022-03-10 10:22:40|770.34|766.82|770.82|767.3|770.82|767.3|770.34|766.82|0
1646907770000|2022-03-10 10:22:50|770.22|766.7|770.46|766.94|770.46|766.94|770.22|766.7|0
1646907780000|2022-03-10 10:23:00|769.98|766.46|769.27|765.75|769.98|766.46|769.27|765.75|0
1646907790000|2022-03-10 10:23:10|769.63|766.11|769.74|766.22|769.87|766.35|769.63|766.11|0
1646907800000|2022-03-10 10:23:20|768.55|765.03|768.79|765.27|768.79|765.27|768.55|765.03|0
1646907810000|2022-03-10 10:23:30|768.2|764.68|768.44|764.92|768.68|765.16|768.2|764.68|0
1646907820000|2022-03-10 10:23:40|767.84|764.32|768.44|764.92|768.44|764.92|767.84|764.32|0
1646907830000|2022-03-10 10:23:50|768.32|764.8|768.08|764.56|768.32|764.8|767.96|764.44|0
1646907840000|2022-03-10 10:24:00|767.96|764.44|767.6|764.08|767.96|764.44|767.36|763.84|0
1646907850000|2022-03-10 10:24:10|767.49|763.97|767.13|763.61|767.49|763.97|767.13|763.61|0
1646907860000|2022-03-10 10:24:20|767.49|763.97|768.32|764.8|768.32|764.8|767.36|763.84|0
1646907870000|2022-03-10 10:24:30|768.08|764.56|768.79|765.27|768.79|765.27|767.84|764.32|0
1646907880000|2022-03-10 10:24:40|768.91|765.39|768.32|764.8|768.91|765.39|768.32|764.8|0
1646907890000|2022-03-10 10:24:50|768.55|765.03|768.55|765.03|768.79|765.27|768.55|765.03|0
1646907900000|2022-03-10 10:25:00|768.68|765.16|768.08|764.56|768.79|765.27|768.08|764.56|0
1646907910000|2022-03-10 10:25:10|767.6|764.08|767.36|763.84|767.6|764.08|767.13|763.61|0
1646907920000|2022-03-10 10:25:20|767.01|763.49|767.96|764.44|767.96|764.44|767.01|763.49|0
1646907930000|2022-03-10 10:25:30|768.79|765.27|768.2|764.68|768.79|765.27|768.2|764.68|0
1646907940000|2022-03-10 10:25:40|768.44|764.92|769.03|765.51|769.15|765.63|768.44|764.92|0
1646907950000|2022-03-10 10:25:50|768.55|765.03|768.79|765.27|768.79|765.27|768.55|765.03|0
1646907960000|2022-03-10 10:26:00|768.55|765.03|769.27|765.75|769.74|766.22|768.55|765.03|0
1646907970000|2022-03-10 10:26:10|769.39|765.87|769.5|765.98|769.5|765.98|768.91|765.39|0
1646907980000|2022-03-10 10:26:20|768.55|765.03|769.03|765.51|769.03|765.51|768.44|764.92|0
1646907990000|2022-03-10 10:26:30|768.55|765.03|768.08|764.56|768.55|765.03|768.08|764.56|0
1646908000000|2022-03-10 10:26:40|768.79|765.27|768.2|764.68|768.79|765.27|768.2|764.68|0
1646908010000|2022-03-10 10:26:50|767.73|764.21|767.72|764.2|767.73|764.21|767.72|764.2|0
1646908020000|2022-03-10 10:27:00|767.84|764.32|766.89|763.37|767.84|764.32|766.89|763.37|0
1646908030000|2022-03-10 10:27:10|767.13|763.61|766.77|763.25|767.13|763.61|766.77|763.25|0
1646908040000|2022-03-10 10:27:20|765.82|762.3|766.06|762.54|766.06|762.54|765.58|762.06|0
1646908050000|2022-03-10 10:27:30|765.82|762.3|766.17|762.65|766.17|762.65|765.82|762.3|0
1646908060000|2022-03-10 10:27:40|766.06|762.54|765.7|762.18|766.41|762.89|765.7|762.18|0
1646908070000|2022-03-10 10:27:50|765.94|762.42|766.65|763.13|766.65|763.13|765.94|762.42|0
1646908080000|2022-03-10 10:28:00|766.89|763.37|766.89|763.37|767.25|763.73|766.65|763.13|0
1646908090000|2022-03-10 10:28:10|767.25|763.73|766.77|763.25|767.25|763.73|766.77|763.25|0
1646908100000|2022-03-10 10:28:20|767.01|763.49|767.25|763.73|767.25|763.73|766.89|763.37|0
1646908110000|2022-03-10 10:28:30|767.36|763.84|766.77|763.25|767.36|763.84|766.77|763.25|0
1646908120000|2022-03-10 10:28:40|766.65|763.13|766.65|763.13|766.77|763.25|766.65|763.13|0
1646908130000|2022-03-10 10:28:50|766.54|763.02|766.65|763.13|766.65|763.13|766.54|763.02|0
1646908140000|2022-03-10 10:29:00|766.54|763.02|766.41|762.89|766.65|763.13|766.41|762.89|0
1646908150000|2022-03-10 10:29:10|766.17|762.65|766.17|762.65|766.17|762.65|765.94|762.42|0
1646908160000|2022-03-10 10:29:20|765.94|762.42|765.7|762.18|765.94|762.42|765.7|762.18|0
1646908170000|2022-03-10 10:29:30|765.58|762.06|765.35|761.83|765.58|762.06|764.99|761.47|0
1646908180000|2022-03-10 10:29:40|765.82|762.3|764.99|761.47|765.94|762.42|764.99|761.47|0
1646908190000|2022-03-10 10:29:50|765.46|761.94|765.7|762.18|765.7|762.18|765.46|761.94|0
1646908200000|2022-03-10 10:30:00|765.82|762.3|766.3|762.78|766.41|762.89|765.82|762.3|0
1646908210000|2022-03-10 10:30:10|766.54|763.02|767.49|763.97|767.49|763.97|766.54|763.02|0
1646908220000|2022-03-10 10:30:20|766.89|763.37|767.25|763.73|767.25|763.73|766.89|763.37|0
1646908230000|2022-03-10 10:30:30|766.89|763.37|767.13|763.61|767.25|763.73|766.89|763.37|0
1646908240000|2022-03-10 10:30:40|767.25|763.73|767.72|764.2|768.08|764.56|767.25|763.73|0
1646908250000|2022-03-10 10:30:50|767.84|764.32|767.72|764.2|767.84|764.32|767.6|764.08|0
1646908260000|2022-03-10 10:31:00|768.55|765.03|768.55|765.03|768.79|765.27|768.55|765.03|0
1646908270000|2022-03-10 10:31:10|768.79|765.27|769.27|765.75|769.63|766.11|768.79|765.27|0
1646908280000|2022-03-10 10:31:20|769.5|765.98|770.34|766.82|770.34|766.82|769.5|765.98|0
1646908290000|2022-03-10 10:31:30|770.46|766.94|770.1|766.58|770.46|766.94|770.1|766.58|0
1646908300000|2022-03-10 10:31:40|769.63|766.11|769.15|765.63|769.63|766.11|769.15|765.63|0
1646908310000|2022-03-10 10:31:50|769.63|766.11|769.63|766.11|769.63|766.11|769.39|765.87|0
1646908320000|2022-03-10 10:32:00|769.39|765.87|769.39|765.87|769.5|765.98|769.39|765.87|0
1646908330000|2022-03-10 10:32:10|769.98|766.46|770.34|766.82|770.34|766.82|769.98|766.46|0
1646908340000|2022-03-10 10:32:20|770.58|767.06|770.58|767.06|770.93|767.41|770.58|767.06|0
1646908350000|2022-03-10 10:32:30|770.69|767.17|769.98|766.46|770.69|767.17|769.98|766.46|0
1646908360000|2022-03-10 10:32:40|770.46|766.94|769.5|765.98|770.58|767.06|769.5|765.98|0
1646908370000|2022-03-10 10:32:50|769.39|765.87|769.27|765.75|769.39|765.87|769.03|765.51|0
1646908380000|2022-03-10 10:33:00|768.91|765.39|769.03|765.51|769.03|765.51|768.79|765.27|0
1646908390000|2022-03-10 10:33:10|769.27|765.75|768.79|765.27|769.27|765.75|768.79|765.27|0
1646908400000|2022-03-10 10:33:20|768.91|765.39|768.31|764.79|768.91|765.39|768.31|764.79|0
1646908410000|2022-03-10 10:33:30|768.44|764.92|768.08|764.56|768.44|764.92|768.08|764.56|0
1646908420000|2022-03-10 10:33:40|768.2|764.68|768.31|764.79|768.31|764.79|768.2|764.68|0
1646908430000|2022-03-10 10:33:50|768.08|764.56|767.96|764.44|768.08|764.56|767.96|764.44|0
1646908440000|2022-03-10 10:34:00|767.01|763.49|766.89|763.37|767.01|763.49|766.89|763.37|0
1646908450000|2022-03-10 10:34:10|766.65|763.13|766.89|763.37|767.12|763.6|766.65|763.13|0
1646908460000|2022-03-10 10:34:20|767.12|763.6|766.89|763.37|767.12|763.6|766.89|763.37|0
1646908470000|2022-03-10 10:34:30|766.65|763.13|765.58|762.06|766.65|763.13|765.58|762.06|0
1646908480000|2022-03-10 10:34:40|765.46|761.94|767.01|763.49|767.12|763.6|765.46|761.94|0
1646908490000|2022-03-10 10:34:50|766.89|763.37|767.49|763.97|767.49|763.97|766.89|763.37|0
1646908500000|2022-03-10 10:35:00|768.2|764.68|768.08|764.56|768.2|764.68|768.08|764.56|0
1646908510000|2022-03-10 10:35:10|768.79|765.27|768.68|765.16|768.79|765.27|768.44|764.92|0
1646908520000|2022-03-10 10:35:20|769.03|765.51|768.2|764.68|769.15|765.63|767.36|763.84|0
1646908530000|2022-03-10 10:35:30|767.96|764.44|767.6|764.08|768.08|764.56|767.6|764.08|0
1646908540000|2022-03-10 10:35:40|767.49|763.97|767.84|764.32|768.2|764.68|767.49|763.97|0
1646908550000|2022-03-10 10:35:50|768.55|765.03|768.31|764.79|768.55|765.03|768.31|764.79|0
1646908560000|2022-03-10 10:36:00|768.44|764.92|768.44|764.92|768.68|765.16|768.31|764.79|0
1646908570000|2022-03-10 10:36:10|767.96|764.44|768.31|764.79|768.31|764.79|767.96|764.44|0
1646908580000|2022-03-10 10:36:20|768.2|764.68|767.72|764.2|768.31|764.79|767.36|763.84|0
1646908590000|2022-03-10 10:36:30|767.6|764.08|767.01|763.49|767.6|764.08|766.65|763.13|0
1646908600000|2022-03-10 10:36:40|767.36|763.84|766.65|763.13|767.36|763.84|766.65|763.13|0
1646908610000|2022-03-10 10:36:50|766.77|763.25|767.25|763.73|767.25|763.73|766.65|763.13|0
1646908620000|2022-03-10 10:37:00|767.36|763.84|767.84|764.32|767.84|764.32|767.36|763.84|0
1646908630000|2022-03-10 10:37:10|768.55|765.03|768.91|765.39|768.91|765.39|768.55|765.03|0
1646908640000|2022-03-10 10:37:20|768.79|765.27|769.03|765.51|769.03|765.51|768.68|765.16|0
1646908650000|2022-03-10 10:37:30|769.27|765.75|768.79|765.27|769.27|765.75|768.79|765.27|0
1646908660000|2022-03-10 10:37:40|768.68|765.16|768.79|765.27|768.79|765.27|768.08|764.56|0
1646908670000|2022-03-10 10:37:50|768.91|765.39|768.2|764.68|768.91|765.39|768.2|764.68|0
1646908680000|2022-03-10 10:38:00|767.96|764.44|767.96|764.44|768.08|764.56|767.96|764.44|0
1646908690000|2022-03-10 10:38:10|767.36|763.84|767.49|763.97|767.49|763.97|767.36|763.84|0
1646908700000|2022-03-10 10:38:20|768.08|764.56|767.96|764.44|768.2|764.68|767.96|764.44|0
1646908710000|2022-03-10 10:38:30|767.84|764.32|768.31|764.79|768.31|764.79|767.84|764.32|0
1646908720000|2022-03-10 10:38:40|768.2|764.68|768.44|764.92|768.44|764.92|768.2|764.68|0
1646908730000|2022-03-10 10:38:50|768.55|765.03|768.2|764.68|768.55|765.03|768.2|764.68|0
1646908740000|2022-03-10 10:39:00|768.31|764.79|767.84|764.32|768.31|764.79|767.84|764.32|0
1646908750000|2022-03-10 10:39:10|768.67|765.15|768.55|765.03|768.67|765.15|768.55|765.03|0
1646908760000|2022-03-10 10:39:20|770.93|767.41|771.17|767.65|771.17|767.65|770.82|767.3|0
1646908770000|2022-03-10 10:39:30|772.12|768.6|772.12|768.6|772.12|768.6|772.01|768.49|0
1646908780000|2022-03-10 10:39:40|772.48|768.96|772.12|768.6|772.72|769.2|772.12|768.6|0
1646908790000|2022-03-10 10:39:50|772.48|768.96|772.25|768.73|772.48|768.96|772.25|768.73|0
1646908800000|2022-03-10 10:40:00|772.48|768.96|771.77|768.25|772.48|768.96|771.41|767.89|0
1646908810000|2022-03-10 10:40:10|771.65|768.13|772.48|768.96|772.48|768.96|771.65|768.13|0
1646908820000|2022-03-10 10:40:20|772.36|768.84|772.48|768.96|772.48|768.96|771.88|768.36|0
1646908830000|2022-03-10 10:40:30|772.84|769.32|772.48|768.96|772.84|769.32|772.48|768.96|0
1646908840000|2022-03-10 10:40:40|772.84|769.32|772.84|769.32|773.2|769.68|772.84|769.32|0
1646908850000|2022-03-10 10:40:50|772.72|769.2|772.72|769.2|772.96|769.44|772.48|768.96|0
1646908860000|2022-03-10 10:41:00|772.36|768.84|772.25|768.73|772.6|769.08|772.25|768.73|0
1646908870000|2022-03-10 10:41:10|772.36|768.84|772.96|769.44|772.96|769.44|771.88|768.36|0
1646908880000|2022-03-10 10:41:20|772.84|769.32|771.64|768.12|772.84|769.32|771.64|768.12|0
1646908890000|2022-03-10 10:41:30|771.29|767.77|771.05|767.53|771.29|767.77|771.05|767.53|0
1646908900000|2022-03-10 10:41:40|771.17|767.65|771.77|768.25|771.77|768.25|771.05|767.53|0
1646908910000|2022-03-10 10:41:50|771.88|768.36|771.64|768.12|772.01|768.49|771.64|768.12|0
1646908920000|2022-03-10 10:42:00|771.53|768.01|771.88|768.36|771.88|768.36|771.53|768.01|0
1646908930000|2022-03-10 10:42:10|771.77|768.25|770.93|767.41|772.12|768.6|770.93|767.41|0
1646908940000|2022-03-10 10:42:20|771.17|767.65|771.29|767.77|771.53|768.01|771.17|767.65|0
1646908950000|2022-03-10 10:42:30|771.05|767.53|770.93|767.41|771.41|767.89|770.93|767.41|0
1646908960000|2022-03-10 10:42:40|770.82|767.3|770.93|767.41|770.93|767.41|770.82|767.3|0
1646908970000|2022-03-10 10:42:50|770.58|767.06|770.69|767.17|770.69|767.17|770.58|767.06|0
1646908980000|2022-03-10 10:43:00|769.86|766.34|770.1|766.58|770.1|766.58|769.74|766.22|0
1646908990000|2022-03-10 10:43:10|769.98|766.46|770.22|766.7|770.22|766.7|769.74|766.22|0
1646909000000|2022-03-10 10:43:20|770.45|766.93|770.69|767.17|770.69|767.17|770.45|766.93|0
1646909010000|2022-03-10 10:43:30|770.93|767.41|771.05|767.53|771.29|767.77|770.93|767.41|0
1646909020000|2022-03-10 10:43:40|771.64|768.12|772.12|768.6|772.12|768.6|771.53|768.01|0
1646909030000|2022-03-10 10:43:50|772.01|768.49|771.77|768.25|772.12|768.6|771.77|768.25|0
1646909040000|2022-03-10 10:44:00|771.41|767.89|771.41|767.89|771.41|767.89|771.05|767.53|0
1646909050000|2022-03-10 10:44:10|771.17|767.65|771.77|768.25|771.77|768.25|771.05|767.53|0
1646909060000|2022-03-10 10:44:20|772.01|768.49|771.64|768.12|772.01|768.49|771.64|768.12|0
1646909070000|2022-03-10 10:44:30|771.41|767.89|771.64|768.12|771.64|768.12|771.41|767.89|0
1646909080000|2022-03-10 10:44:40|771.77|768.25|771.88|768.36|771.88|768.36|771.41|767.89|0
1646909090000|2022-03-10 10:44:50|772.01|768.49|771.77|768.25|772.01|768.49|771.53|768.01|0
1646909100000|2022-03-10 10:45:00|771.64|768.12|771.64|768.12|771.77|768.25|771.64|768.12|0
1646909110000|2022-03-10 10:45:10|771.17|767.65|770.45|766.93|771.17|767.65|770.45|766.93|0
1646909120000|2022-03-10 10:45:20|770.58|767.06|770.45|766.93|770.58|767.06|770.45|766.93|0
1646909130000|2022-03-10 10:45:30|770.34|766.82|771.64|768.12|771.64|768.12|769.63|766.11|0
1646909140000|2022-03-10 10:45:40|771.88|768.36|772.12|768.6|772.12|768.6|771.88|768.36|0
1646909150000|2022-03-10 10:45:50|772.01|768.49|772.01|768.49|772.36|768.84|772.01|768.49|0
1646909160000|2022-03-10 10:46:00|771.53|768.01|771.29|767.77|771.53|768.01|771.29|767.77|0
1646909170000|2022-03-10 10:46:10|770.22|766.7|770.34|766.82|770.45|766.93|770.22|766.7|0
1646909180000|2022-03-10 10:46:20|770.69|767.17|770.58|767.06|770.82|767.3|770.58|767.06|0
1646909190000|2022-03-10 10:46:30|770.1|766.58|769.86|766.34|770.1|766.58|769.86|766.34|0
1646909200000|2022-03-10 10:46:40|770.34|766.82|770.93|767.41|770.93|767.41|770.34|766.82|0
1646909210000|2022-03-10 10:46:50|771.29|767.77|771.05|767.53|771.29|767.77|770.93|767.41|0
1646909220000|2022-03-10 10:47:00|770.45|766.93|770.69|767.17|770.69|767.17|770.45|766.93|0
1646909230000|2022-03-10 10:47:10|771.77|768.25|771.77|768.25|771.88|768.36|771.77|768.25|0
1646909240000|2022-03-10 10:47:20|771.88|768.36|771.64|768.12|771.88|768.36|771.64|768.12|0
1646909250000|2022-03-10 10:47:30|771.41|767.89|771.53|768.01|771.53|768.01|771.41|767.89|0
1646909260000|2022-03-10 10:47:40|771.77|768.25|771.77|768.25|771.77|768.25|771.53|768.01|0
1646909270000|2022-03-10 10:47:50|772.12|768.6|772.24|768.72|772.24|768.72|772.12|768.6|0
1646909280000|2022-03-10 10:48:00|772.36|768.84|772.24|768.72|772.36|768.84|772.24|768.72|0
1646909290000|2022-03-10 10:48:10|772.12|768.6|772.12|768.6|772.24|768.72|772.12|768.6|0
1646909300000|2022-03-10 10:48:20|772.24|768.72|772.12|768.6|772.24|768.72|772.12|768.6|0
1646909310000|2022-03-10 10:48:30|772.36|768.84|772.12|768.6|772.36|768.84|772.12|768.6|0
1646909320000|2022-03-10 10:48:40|771.64|768.12|771.64|768.12|771.64|768.12|771.53|768.01|0
1646909330000|2022-03-10 10:48:50|771.05|767.53|770.82|767.3|771.05|767.53|770.45|766.93|0
1646909340000|2022-03-10 10:49:00|770.69|767.17|770.34|766.82|770.82|767.3|770.34|766.82|0
1646909350000|2022-03-10 10:49:10|770.1|766.58|768.55|765.03|770.22|766.7|768.55|765.03|0
1646909360000|2022-03-10 10:49:20|768.91|765.39|768.91|765.39|769.03|765.51|768.79|765.27|0
1646909370000|2022-03-10 10:49:30|768.79|765.27|768.55|765.03|768.79|765.27|768.31|764.79|0
1646909380000|2022-03-10 10:49:40|768.67|765.15|768.67|765.15|768.67|765.15|768.31|764.79|0
1646909390000|2022-03-10 10:49:50|768.55|765.03|767.6|764.08|768.55|765.03|767.6|764.08|0
1646909400000|2022-03-10 10:50:00|767.72|764.2|768.2|764.68|768.31|764.79|767.72|764.2|0
1646909410000|2022-03-10 10:50:10|768.44|764.92|768.67|765.15|768.67|765.15|768.07|764.55|0
1646909420000|2022-03-10 10:50:20|768.55|765.03|768.67|765.15|768.79|765.27|768.55|765.03|0
1646909430000|2022-03-10 10:50:30|768.79|765.27|768.91|765.39|769.03|765.51|768.79|765.27|0
1646909440000|2022-03-10 10:50:40|769.03|765.51|768.79|765.27|769.03|765.51|768.79|765.27|0
1646909450000|2022-03-10 10:50:50|768.91|765.39|768.55|765.03|768.91|765.39|768.55|765.03|0
1646909460000|2022-03-10 10:51:00|768.79|765.27|768.55|765.03|768.79|765.27|768.55|765.03|0
1646909470000|2022-03-10 10:51:10|768.91|765.39|769.15|765.63|769.15|765.63|768.91|765.39|0
1646909480000|2022-03-10 10:51:20|769.26|765.74|769.03|765.51|769.26|765.74|769.03|765.51|0
1646909490000|2022-03-10 10:51:30|768.55|765.03|768.91|765.39|768.91|765.39|768.55|765.03|0
1646909500000|2022-03-10 10:51:40|768.79|765.27|769.15|765.63|769.15|765.63|768.79|765.27|0
1646909510000|2022-03-10 10:51:50|769.26|765.74|769.62|766.1|769.62|766.1|769.26|765.74|0
1646909520000|2022-03-10 10:52:00|769.5|765.98|769.74|766.22|769.74|766.22|769.5|765.98|0
1646909530000|2022-03-10 10:52:10|769.5|765.98|769.98|766.46|769.98|766.46|769.5|765.98|0
1646909540000|2022-03-10 10:52:20|769.86|766.34|769.74|766.22|769.86|766.34|769.74|766.22|0
1646909550000|2022-03-10 10:52:30|769.86|766.34|769.74|766.22|769.86|766.34|769.74|766.22|0
1646909560000|2022-03-10 10:52:40|769.62|766.1|769.5|765.98|769.74|766.22|769.5|765.98|0
1646909570000|2022-03-10 10:52:50|769.02|765.5|769.15|765.63|769.26|765.74|769.02|765.5|0
1646909580000|2022-03-10 10:53:00|768.91|765.39|769.02|765.5|769.26|765.74|768.79|765.27|0
1646909590000|2022-03-10 10:53:10|768.67|765.15|768.2|764.68|768.67|765.15|768.2|764.68|0
1646909600000|2022-03-10 10:53:20|768.31|764.79|767.48|763.96|768.31|764.79|767.48|763.96|0
1646909610000|2022-03-10 10:53:30|767.96|764.44|767.96|764.44|768.07|764.55|767.96|764.44|0
1646909620000|2022-03-10 10:53:40|768.07|764.55|767.25|763.73|768.07|764.55|767.25|763.73|0
1646909630000|2022-03-10 10:53:50|767.12|763.6|767.36|763.84|767.36|763.84|767.12|763.6|0
1646909640000|2022-03-10 10:54:00|767.01|763.49|767.12|763.6|767.12|763.6|767.01|763.49|0
1646909650000|2022-03-10 10:54:10|767.25|763.73|767.6|764.08|767.6|764.08|767.12|763.6|0
1646909660000|2022-03-10 10:54:20|767.48|763.96|767.96|764.44|767.96|764.44|767.48|763.96|0
1646909670000|2022-03-10 10:54:30|767.6|764.08|768.07|764.55|768.07|764.55|767.6|764.08|0
1646909680000|2022-03-10 10:54:40|767.84|764.32|767.96|764.44|767.96|764.44|767.84|764.32|0
1646909690000|2022-03-10 10:54:50|767.84|764.32|768.2|764.68|768.2|764.68|767.84|764.32|0
1646909700000|2022-03-10 10:55:00|768.31|764.79|768.07|764.55|768.31|764.79|768.07|764.55|0
1646909710000|2022-03-10 10:55:10|768.2|764.68|767.96|764.44|768.2|764.68|767.84|764.32|0
1646909720000|2022-03-10 10:55:20|768.31|764.79|768.31|764.79|768.31|764.79|768.07|764.55|0
1646909730000|2022-03-10 10:55:30|768.07|764.55|767.72|764.2|768.07|764.55|767.6|764.08|0
1646909740000|2022-03-10 10:55:40|767.12|763.6|768.07|764.55|768.07|764.55|767.12|763.6|0
1646909750000|2022-03-10 10:55:50|768.2|764.68|770.45|766.93|770.45|766.93|768.2|764.68|0
1646909760000|2022-03-10 10:56:00|770.21|766.69|772.6|769.08|772.6|769.08|770.21|766.69|0
1646909770000|2022-03-10 10:56:10|772.72|769.2|773.55|770.03|773.55|770.03|772.72|769.2|0
1646909780000|2022-03-10 10:56:20|774.02|770.5|773.55|770.03|774.02|770.5|773.55|770.03|0
1646909790000|2022-03-10 10:56:30|773.67|770.15|772.72|769.2|773.91|770.39|772.72|769.2|0
1646909800000|2022-03-10 10:56:40|773.07|769.55|773.67|770.15|773.79|770.27|773.07|769.55|0
1646909810000|2022-03-10 10:56:50|773.55|770.03|774.15|770.63|774.5|770.98|773.55|770.03|0
1646909820000|2022-03-10 10:57:00|773.79|770.27|774.26|770.74|774.26|770.74|773.79|770.27|0
1646909830000|2022-03-10 10:57:10|774.98|771.46|775.69|772.17|775.69|772.17|774.98|771.46|0
1646909840000|2022-03-10 10:57:20|776.41|772.89|775.45|771.93|776.41|772.89|775.45|771.93|0
1646909850000|2022-03-10 10:57:30|775.22|771.7|775.45|771.93|775.69|772.17|775.22|771.7|0
1646909860000|2022-03-10 10:57:40|775.58|772.06|774.74|771.22|775.58|772.06|774.74|771.22|0
1646909870000|2022-03-10 10:57:50|774.86|771.34|774.62|771.1|774.86|771.34|774.62|771.1|0
1646909880000|2022-03-10 10:58:00|774.98|771.46|774.39|770.87|774.98|771.46|774.39|770.87|0
1646909890000|2022-03-10 10:58:10|774.26|770.74|774.02|770.5|774.39|770.87|774.02|770.5|0
1646909900000|2022-03-10 10:58:20|774.5|770.98|774.26|770.74|774.5|770.98|774.26|770.74|0
1646909910000|2022-03-10 10:58:30|774.15|770.63|774.74|771.22|774.74|771.22|774.15|770.63|0
1646909920000|2022-03-10 10:58:40|774.5|770.98|774.26|770.74|774.5|770.98|774.26|770.74|0
1646909930000|2022-03-10 10:58:50|774.74|771.22|774.26|770.74|774.74|771.22|774.26|770.74|0
1646909940000|2022-03-10 10:59:00|774.5|770.98|774.62|771.1|774.62|771.1|774.26|770.74|0
1646909950000|2022-03-10 10:59:10|774.74|771.22|774.5|770.98|774.98|771.46|774.5|770.98|0
1646909960000|2022-03-10 10:59:20|774.86|771.34|775.1|771.58|775.22|771.7|774.86|771.34|0
1646909970000|2022-03-10 10:59:30|774.74|771.22|774.98|771.46|774.98|771.46|774.74|771.22|0
1646909980000|2022-03-10 10:59:40|775.1|771.58|775.22|771.7|775.22|771.7|775.1|771.58|0
1646909990000|2022-03-10 10:59:50|775.69|772.17|776.17|772.65|776.17|772.65|775.58|772.06|0
1646910000000|2022-03-10 11:00:00|776.05|772.53|776.17|772.65|776.17|772.65|776.05|772.53|0
1646910010000|2022-03-10 11:00:10|776.41|772.89|776.65|773.13|776.65|773.13|776.41|772.89|0
1646910020000|2022-03-10 11:00:20|776.53|773.01|776.17|772.65|776.53|773.01|776.17|772.65|0
1646910030000|2022-03-10 11:00:30|775.69|772.17|774.98|771.46|775.82|772.3|774.98|771.46|0
1646910040000|2022-03-10 11:00:40|774.86|771.34|774.62|771.1|774.86|771.34|774.26|770.74|0
1646910050000|2022-03-10 11:00:50|774.74|771.22|774.39|770.87|774.74|771.22|774.39|770.87|0
1646910060000|2022-03-10 11:01:00|774.5|770.98|775.22|771.7|775.22|771.7|774.5|770.98|0
1646910070000|2022-03-10 11:01:10|774.98|771.46|775.22|771.7|775.34|771.82|774.98|771.46|0
1646910080000|2022-03-10 11:01:20|774.39|770.87|774.86|771.34|774.86|771.34|774.39|770.87|0
1646910090000|2022-03-10 11:01:30|774.98|771.46|775.22|771.7|775.22|771.7|774.86|771.34|0
1646910100000|2022-03-10 11:01:40|775.1|771.58|775.45|771.93|775.45|771.93|775.1|771.58|0
1646910110000|2022-03-10 11:01:50|775.34|771.82|775.22|771.7|775.34|771.82|775.22|771.7|0
1646910120000|2022-03-10 11:02:00|774.62|771.1|774.5|770.98|774.74|771.22|774.5|770.98|0
1646910130000|2022-03-10 11:02:10|774.02|770.5|775.45|771.93|775.45|771.93|774.02|770.5|0
1646910140000|2022-03-10 11:02:20|775.34|771.82|775.22|771.7|775.34|771.82|775.1|771.58|0
1646910150000|2022-03-10 11:02:30|775.34|771.82|775.22|771.7|775.34|771.82|775.22|771.7|0
1646910160000|2022-03-10 11:02:40|775.1|771.58|775.45|771.93|775.45|771.93|775.1|771.58|0
1646910170000|2022-03-10 11:02:50|774.74|771.22|774.86|771.34|774.98|771.46|774.74|771.22|0
1646910180000|2022-03-10 11:03:00|775.22|771.7|775.34|771.82|775.34|771.82|775.22|771.7|0
1646910190000|2022-03-10 11:03:10|775.22|771.7|775.1|771.58|775.34|771.82|774.98|771.46|0
1646910200000|2022-03-10 11:03:20|775.34|771.82|775.58|772.06|775.58|772.06|775.34|771.82|0
1646910210000|2022-03-10 11:03:30|775.45|771.93|774.74|771.22|775.45|771.93|774.5|770.98|0
1646910220000|2022-03-10 11:03:40|774.5|770.98|774.5|770.98|774.5|770.98|774.5|770.98|0
1646910230000|2022-03-10 11:03:50|774.15|770.63|773.91|770.39|774.15|770.63|773.91|770.39|0
1646910240000|2022-03-10 11:04:00|773.79|770.27|773.55|770.03|774.02|770.5|773.55|770.03|0
1646910250000|2022-03-10 11:04:10|774.02|770.5|773.79|770.27|774.02|770.5|773.79|770.27|0
1646910260000|2022-03-10 11:04:20|774.15|770.63|773.91|770.39|774.15|770.63|773.79|770.27|0
1646910270000|2022-03-10 11:04:30|773.79|770.27|773.67|770.15|773.79|770.27|773.67|770.15|0
1646910280000|2022-03-10 11:04:40|773.55|770.03|774.15|770.63|774.15|770.63|773.55|770.03|0
1646910290000|2022-03-10 11:04:50|774.26|770.74|774.26|770.74|774.26|770.74|774.26|770.74|0
1646910300000|2022-03-10 11:05:00|774.39|770.87|774.98|771.46|774.98|771.46|774.26|770.74|0
1646910310000|2022-03-10 11:05:10|775.22|771.7|775.45|771.93|775.45|771.93|775.22|771.7|0
1646910320000|2022-03-10 11:05:20|775.22|771.7|775.34|771.82|775.34|771.82|775.22|771.7|0
1646910330000|2022-03-10 11:05:30|776.17|772.65|775.93|772.41|776.17|772.65|775.93|772.41|0
1646910340000|2022-03-10 11:05:40|776.41|772.89|776.41|772.89|776.41|772.89|776.29|772.77|0
1646910350000|2022-03-10 11:05:50|776.53|773.01|780.11|776.59|780.11|776.59|776.53|773.01|0
1646910360000|2022-03-10 11:06:00|779.75|776.23|779.98|776.46|779.98|776.46|779.03|775.51|0
1646910370000|2022-03-10 11:06:10|779.75|776.23|779.03|775.51|779.75|776.23|778.68|775.16|0
1646910380000|2022-03-10 11:06:20|779.15|775.63|778.79|775.27|779.15|775.63|778.79|775.27|0
1646910390000|2022-03-10 11:06:30|779.51|775.99|779.03|775.51|779.63|776.11|779.03|775.51|0
1646910400000|2022-03-10 11:06:40|778.92|775.4|780.22|776.7|780.22|776.7|778.92|775.4|0
1646910410000|2022-03-10 11:06:50|780.11|776.59|780.59|777.07|780.59|777.07|780.11|776.59|0
1646910420000|2022-03-10 11:07:00|779.98|776.46|779.51|775.99|779.98|776.46|779.51|775.99|0
1646910430000|2022-03-10 11:07:10|779.75|776.23|779.15|775.63|779.75|776.23|779.03|775.51|0
1646910440000|2022-03-10 11:07:20|778.79|775.27|779.27|775.75|779.63|776.11|778.79|775.27|0
1646910450000|2022-03-10 11:07:30|778.79|775.27|778.92|775.4|778.92|775.4|778.68|775.16|0
1646910460000|2022-03-10 11:07:40|779.03|775.51|778.55|775.03|779.03|775.51|778.55|775.03|0
1646910470000|2022-03-10 11:07:50|778.31|774.79|778.2|774.68|778.31|774.79|778.2|774.68|0
1646910480000|2022-03-10 11:08:00|778.44|774.92|779.63|776.11|779.75|776.23|778.44|774.92|0
1646910490000|2022-03-10 11:08:10|779.51|775.99|779.27|775.75|779.51|775.99|779.27|775.75|0
1646910500000|2022-03-10 11:08:20|779.51|775.99|779.27|775.75|779.63|776.11|779.27|775.75|0
1646910510000|2022-03-10 11:08:30|779.51|775.99|780.11|776.59|780.11|776.59|779.51|775.99|0
1646910520000|2022-03-10 11:08:40|779.75|776.23|780.11|776.59|780.22|776.7|779.75|776.23|0
1646910530000|2022-03-10 11:08:50|780.46|776.94|780.46|776.94|780.59|777.07|780.46|776.94|0
1646910540000|2022-03-10 11:09:00|780.22|776.7|780.22|776.7|780.22|776.7|780.11|776.59|0
1646910550000|2022-03-10 11:09:10|779.98|776.46|779.98|776.46|779.98|776.46|779.98|776.46|0
1646910560000|2022-03-10 11:09:20|780.22|776.7|779.98|776.46|780.22|776.7|779.98|776.46|0
1646910570000|2022-03-10 11:09:30|779.75|776.23|779.75|776.23|780.11|776.59|779.75|776.23|0
1646910580000|2022-03-10 11:09:40|779.87|776.35|779.98|776.46|780.11|776.59|779.87|776.35|0
1646910590000|2022-03-10 11:09:50|780.11|776.59|780.46|776.94|780.46|776.94|779.98|776.46|0
1646910600000|2022-03-10 11:10:00|780.35|776.83|779.98|776.46|780.35|776.83|779.98|776.46|0
1646910610000|2022-03-10 11:10:10|780.35|776.83|780.94|777.42|780.94|777.42|780.35|776.83|0
1646910620000|2022-03-10 11:10:20|781.18|777.66|780.59|777.07|781.18|777.66|780.46|776.94|0
1646910630000|2022-03-10 11:10:30|780.82|777.3|780.82|777.3|780.82|777.3|780.35|776.83|0
1646910640000|2022-03-10 11:10:40|780.94|777.42|780.7|777.18|780.94|777.42|780.7|777.18|0
1646910650000|2022-03-10 11:10:50|780.59|777.07|781.18|777.66|781.18|777.66|780.59|777.07|0
1646910660000|2022-03-10 11:11:00|782.13|778.61|782.13|778.61|782.5|778.98|782.13|778.61|0
1646910670000|2022-03-10 11:11:10|782.02|778.5|782.13|778.61|782.61|779.09|782.02|778.5|0
1646910680000|2022-03-10 11:11:20|781.65|778.13|782.61|779.09|782.61|779.09|781.65|778.13|0
1646910690000|2022-03-10 11:11:30|783.09|779.57|782.61|779.09|783.09|779.57|782.37|778.85|0
1646910700000|2022-03-10 11:11:40|782.73|779.21|782.61|779.09|782.73|779.21|782.61|779.09|0
1646910710000|2022-03-10 11:11:50|782.73|779.21|782.85|779.33|782.85|779.33|782.73|779.21|0
1646910720000|2022-03-10 11:12:00|782.61|779.09|782.13|778.61|782.61|779.09|782.13|778.61|0
1646910730000|2022-03-10 11:12:10|782.02|778.5|781.06|777.54|782.02|778.5|781.06|777.54|0
1646910740000|2022-03-10 11:12:20|780.94|777.42|779.98|776.46|780.94|777.42|779.98|776.46|0
1646910750000|2022-03-10 11:12:30|780.22|776.7|780.46|776.94|780.46|776.94|780.22|776.7|0
1646910760000|2022-03-10 11:12:40|779.98|776.46|779.03|775.51|780.11|776.59|779.03|775.51|0
1646910770000|2022-03-10 11:12:50|779.27|775.75|776.64|773.12|779.27|775.75|776.64|773.12|0
1646910780000|2022-03-10 11:13:00|775.81|772.29|776.05|772.53|776.05|772.53|775.21|771.69|0
1646910790000|2022-03-10 11:13:10|776.64|773.12|775.69|772.17|776.88|773.36|775.69|772.17|0
1646910800000|2022-03-10 11:13:20|776.64|773.12|775.93|772.41|776.64|773.12|775.93|772.41|0
1646910810000|2022-03-10 11:13:30|776.05|772.53|776.41|772.89|776.41|772.89|776.05|772.53|0
1646910820000|2022-03-10 11:13:40|776.53|773.01|776.53|773.01|776.53|773.01|776.53|773.01|0
1646910830000|2022-03-10 11:13:50|776.41|772.89|776.41|772.89|776.88|773.36|776.41|772.89|0
1646910840000|2022-03-10 11:14:00|776.88|773.36|776.41|772.89|776.88|773.36|776.41|772.89|0
1646910850000|2022-03-10 11:14:10|776.53|773.01|776.77|773.25|776.77|773.25|776.17|772.65|0
1646910860000|2022-03-10 11:14:20|777.01|773.49|777.01|773.49|777.01|773.49|777.01|773.49|0
1646910870000|2022-03-10 11:14:30|776.88|773.36|777.48|773.96|777.48|773.96|776.88|773.36|0
1646910880000|2022-03-10 11:14:40|777.6|774.08|777.24|773.72|777.6|774.08|777.24|773.72|0
1646910890000|2022-03-10 11:14:50|776.88|773.36|776.64|773.12|776.88|773.36|776.64|773.12|0
1646910900000|2022-03-10 11:15:00|776.41|772.89|776.53|773.01|776.77|773.25|776.41|772.89|0
1646910910000|2022-03-10 11:15:10|776.77|773.25|776.53|773.01|776.88|773.36|776.53|773.01|0
1646910920000|2022-03-10 11:15:20|775.69|772.17|776.53|773.01|776.53|773.01|775.69|772.17|0
1646910930000|2022-03-10 11:15:30|776.41|772.89|776.41|772.89|776.41|772.89|776.17|772.65|0
1646910940000|2022-03-10 11:15:40|776.29|772.77|775.93|772.41|776.29|772.77|775.93|772.41|0
1646910950000|2022-03-10 11:15:50|776.05|772.53|776.05|772.53|776.05|772.53|775.45|771.93|0
1646910960000|2022-03-10 11:16:00|775.93|772.41|776.29|772.77|776.29|772.77|775.93|772.41|0
1646910970000|2022-03-10 11:16:10|775.69|772.17|775.69|772.17|775.69|772.17|775.69|772.17|0
1646910980000|2022-03-10 11:16:20|775.93|772.41|776.17|772.65|776.17|772.65|775.81|772.29|0
1646910990000|2022-03-10 11:16:30|776.64|773.12|776.53|773.01|777.12|773.6|776.53|773.01|0
1646911000000|2022-03-10 11:16:40|777.12|773.6|777.24|773.72|777.24|773.72|776.88|773.36|0
1646911010000|2022-03-10 11:16:50|777.36|773.84|777.12|773.6|777.36|773.84|777.12|773.6|0
1646911020000|2022-03-10 11:17:00|777.24|773.72|777.36|773.84|777.36|773.84|777.24|773.72|0
1646911030000|2022-03-10 11:17:10|777.12|773.6|777.01|773.49|777.36|773.84|777.01|773.49|0
1646911040000|2022-03-10 11:17:20|777.12|773.6|777.12|773.6|777.24|773.72|777.12|773.6|0
1646911050000|2022-03-10 11:17:30|777.24|773.72|777.6|774.08|777.6|774.08|777.24|773.72|0
1646911060000|2022-03-10 11:17:40|777.12|773.6|777.24|773.72|777.24|773.72|777.12|773.6|0
1646911070000|2022-03-10 11:17:50|776.77|773.25|777.6|774.08|777.6|774.08|776.77|773.25|0
1646911080000|2022-03-10 11:18:00|777.84|774.32|777.84|774.32|777.84|774.32|777.72|774.2|0
1646911090000|2022-03-10 11:18:10|777.6|774.08|777.6|774.08|777.6|774.08|777.6|774.08|0
1646911100000|2022-03-10 11:18:20|777.48|773.96|777.12|773.6|777.48|773.96|777.12|773.6|0
1646911110000|2022-03-10 11:18:30|777.01|773.49|777.36|773.84|777.48|773.96|777.01|773.49|0
1646911120000|2022-03-10 11:18:40|777.84|774.32|777.12|773.6|777.84|774.32|777.12|773.6|0
1646911130000|2022-03-10 11:18:50|777.01|773.49|777.12|773.6|777.24|773.72|777.01|773.49|0
1646911140000|2022-03-10 11:19:00|777.01|773.49|777.36|773.84|777.36|773.84|776.88|773.36|0
1646911150000|2022-03-10 11:19:10|777.12|773.6|777.6|774.08|777.6|774.08|777.01|773.49|0
1646911160000|2022-03-10 11:19:20|777.36|773.84|777.36|773.84|777.36|773.84|777.24|773.72|0
1646911170000|2022-03-10 11:19:30|777.12|773.6|777.36|773.84|777.36|773.84|777.01|773.49|0
1646911180000|2022-03-10 11:19:40|777.12|773.6|776.88|773.36|777.12|773.6|776.88|773.36|0
1646911190000|2022-03-10 11:19:50|777.36|773.84|777.24|773.72|777.36|773.84|777.12|773.6|0
1646911200000|2022-03-10 11:20:00|777.36|773.84|777.12|773.6|777.48|773.96|777.01|773.49|0
1646911210000|2022-03-10 11:20:10|776.64|773.12|776.4|772.88|776.77|773.25|776.4|772.88|0
1646911220000|2022-03-10 11:20:20|776.77|773.25|777.01|773.49|777.12|773.6|776.64|773.12|0
1646911230000|2022-03-10 11:20:30|776.88|773.36|776.05|772.53|776.88|773.36|776.05|772.53|0
1646911240000|2022-03-10 11:20:40|776.4|772.88|776.64|773.12|776.64|773.12|776.4|772.88|0
1646911250000|2022-03-10 11:20:50|776.77|773.25|776.4|772.88|776.77|773.25|776.29|772.77|0
1646911260000|2022-03-10 11:21:00|776.29|772.77|775.69|772.17|776.29|772.77|775.69|772.17|0
1646911270000|2022-03-10 11:21:10|775.93|772.41|775.69|772.17|775.93|772.41|775.58|772.06|0
1646911280000|2022-03-10 11:21:20|775.45|771.93|775.21|771.69|775.45|771.93|775.21|771.69|0
1646911290000|2022-03-10 11:21:30|774.97|771.45|774.5|770.98|774.97|771.45|774.5|770.98|0
1646911300000|2022-03-10 11:21:40|774.15|770.63|773.54|770.02|774.5|770.98|773.54|770.02|0
1646911310000|2022-03-10 11:21:50|773.67|770.15|774.02|770.5|774.02|770.5|773.67|770.15|0
1646911320000|2022-03-10 11:22:00|774.38|770.86|774.5|770.98|774.74|771.22|774.26|770.74|0
1646911330000|2022-03-10 11:22:10|774.74|771.22|774.5|770.98|774.74|771.22|774.5|770.98|0
1646911340000|2022-03-10 11:22:20|774.26|770.74|774.26|770.74|774.5|770.98|774.26|770.74|0
1646911350000|2022-03-10 11:22:30|774.02|770.5|773.78|770.26|774.02|770.5|773.54|770.02|0
1646911360000|2022-03-10 11:22:40|773.54|770.02|773.54|770.02|773.54|770.02|773.19|769.67|0
1646911370000|2022-03-10 11:22:50|773.43|769.91|774.14|770.62|774.14|770.62|773.43|769.91|0
1646911380000|2022-03-10 11:23:00|774.02|770.5|774.14|770.62|774.14|770.62|774.02|770.5|0
1646911390000|2022-03-10 11:23:10|774.62|771.1|774.02|770.5|774.74|771.22|774.02|770.5|0
1646911400000|2022-03-10 11:23:20|773.54|770.02|773.91|770.39|774.02|770.5|773.54|770.02|0
1646911410000|2022-03-10 11:23:30|774.02|770.5|774.02|770.5|774.02|770.5|774.02|770.5|0
1646911420000|2022-03-10 11:23:40|773.78|770.26|773.78|770.26|773.78|770.26|773.78|770.26|0
1646911430000|2022-03-10 11:23:50|774.02|770.5|773.91|770.39|774.02|770.5|773.91|770.39|0
1646911440000|2022-03-10 11:24:00|773.78|770.26|773.78|770.26|773.78|770.26|773.78|770.26|0
1646911450000|2022-03-10 11:24:10|773.19|769.67|773.54|770.02|773.54|770.02|773.19|769.67|0
1646911460000|2022-03-10 11:24:20|773.78|770.26|773.31|769.79|773.91|770.39|773.31|769.79|0
1646911470000|2022-03-10 11:24:30|773.43|769.91|773.54|770.02|773.54|770.02|772.35|768.83|0
1646911480000|2022-03-10 11:24:40|773.43|769.91|774.02|770.5|774.38|770.86|773.43|769.91|0
1646911490000|2022-03-10 11:24:50|774.14|770.62|774.02|770.5|774.14|770.62|773.91|770.39|0
1646911500000|2022-03-10 11:25:00|773.91|770.39|774.26|770.74|774.26|770.74|773.67|770.15|0
1646911510000|2022-03-10 11:25:10|773.78|770.26|773.07|769.55|773.78|770.26|773.07|769.55|0
1646911520000|2022-03-10 11:25:20|772.95|769.43|773.78|770.26|773.78|770.26|772.95|769.43|0
1646911530000|2022-03-10 11:25:30|773.54|770.02|773.78|770.26|773.78|770.26|773.54|770.02|0
1646911540000|2022-03-10 11:25:40|774.14|770.62|773.54|770.02|774.14|770.62|773.54|770.02|0
1646911550000|2022-03-10 11:25:50|773.31|769.79|773.19|769.67|773.43|769.91|773.19|769.67|0
1646911560000|2022-03-10 11:26:00|773.07|769.55|772.95|769.43|773.07|769.55|772.95|769.43|0
1646911570000|2022-03-10 11:26:10|773.07|769.55|771.88|768.36|773.07|769.55|771.88|768.36|0
1646911580000|2022-03-10 11:26:20|772.11|768.59|772.35|768.83|772.35|768.83|772.11|768.59|0
1646911590000|2022-03-10 11:26:30|772.24|768.72|772.11|768.59|772.24|768.72|772.11|768.59|0
1646911600000|2022-03-10 11:26:40|772.59|769.07|772.83|769.31|772.83|769.31|772.59|769.07|0
1646911610000|2022-03-10 11:26:50|772.95|769.43|773.31|769.79|773.31|769.79|772.95|769.43|0
1646911620000|2022-03-10 11:27:00|773.19|769.67|772.71|769.19|773.19|769.67|772.71|769.19|0
1646911630000|2022-03-10 11:27:10|772.59|769.07|772.83|769.31|772.83|769.31|772.59|769.07|0
1646911640000|2022-03-10 11:27:20|772.59|769.07|772.59|769.07|772.59|769.07|772.59|769.07|0
1646911650000|2022-03-10 11:27:30|771.88|768.36|772.24|768.72|772.24|768.72|771.88|768.36|0
1646911660000|2022-03-10 11:27:40|772.59|769.07|772.95|769.43|772.95|769.43|772.48|768.96|0
1646911670000|2022-03-10 11:27:50|773.31|769.79|772.71|769.19|773.31|769.79|772.71|769.19|0
1646911680000|2022-03-10 11:28:00|771.88|768.36|771.88|768.36|771.88|768.36|771.88|768.36|0
1646911690000|2022-03-10 11:28:10|771.76|768.24|771.52|768|771.76|768.24|771.16|767.64|0
1646911700000|2022-03-10 11:28:20|771.64|768.12|771.29|767.77|771.64|768.12|771.29|767.77|0
1646911710000|2022-03-10 11:28:30|771.64|768.12|771.88|768.36|771.88|768.36|771.64|768.12|0
1646911720000|2022-03-10 11:28:40|772.24|768.72|772.35|768.83|773.31|769.79|772.24|768.72|0
1646911730000|2022-03-10 11:28:50|772.24|768.72|772.35|768.83|772.48|768.96|772.24|768.72|0
1646911740000|2022-03-10 11:29:00|772.11|768.59|772.24|768.72|772.24|768.72|772.11|768.59|0
1646911750000|2022-03-10 11:29:10|772.35|768.83|773.07|769.55|773.07|769.55|772.35|768.83|0
1646911760000|2022-03-10 11:29:20|772.83|769.31|773.31|769.79|773.31|769.79|772.83|769.31|0
1646911770000|2022-03-10 11:29:30|774.02|770.5|773.31|769.79|774.02|770.5|773.31|769.79|0
1646911780000|2022-03-10 11:29:40|773.43|769.91|772.83|769.31|773.43|769.91|772.83|769.31|0
1646911790000|2022-03-10 11:29:50|772.95|769.43|773.07|769.55|773.07|769.55|772.83|769.31|0
1646911800000|2022-03-10 11:30:00|772.59|769.07|773.78|770.26|773.78|770.26|772.59|769.07|0
1646911810000|2022-03-10 11:30:10|773.91|770.39|775.45|771.93|775.45|771.93|773.91|770.39|0
1646911820000|2022-03-10 11:30:20|775.1|771.58|775.34|771.82|775.34|771.82|774.97|771.45|0
1646911830000|2022-03-10 11:30:30|775.45|771.93|775.57|772.05|775.69|772.17|775.45|771.93|0
1646911840000|2022-03-10 11:30:40|775.45|771.93|775.93|772.41|775.93|772.41|775.21|771.69|0
1646911850000|2022-03-10 11:30:50|775.69|772.17|776.05|772.53|776.05|772.53|775.69|772.17|0
1646911860000|2022-03-10 11:31:00|775.57|772.05|775.69|772.17|775.93|772.41|775.57|772.05|0
1646911870000|2022-03-10 11:31:10|775.93|772.41|776.64|773.12|776.77|773.25|775.93|772.41|0
1646911880000|2022-03-10 11:31:20|776.16|772.64|776.53|773.01|776.77|773.25|776.05|772.53|0
1646911890000|2022-03-10 11:31:30|776.29|772.77|776.88|773.36|776.88|773.36|776.29|772.77|0
1646911900000|2022-03-10 11:31:40|776.53|773.01|777|773.48|777|773.48|776.53|773.01|0
1646911910000|2022-03-10 11:31:50|776.88|773.36|776.16|772.64|776.88|773.36|776.16|772.64|0
1646911920000|2022-03-10 11:32:00|776.53|773.01|777.12|773.6|777.12|773.6|776.53|773.01|0
1646911930000|2022-03-10 11:32:10|776.77|773.25|776.16|772.64|776.77|773.25|776.16|772.64|0
1646911940000|2022-03-10 11:32:20|776.29|772.77|776.64|773.12|776.64|773.12|776.29|772.77|0
1646911950000|2022-03-10 11:32:30|776.4|772.88|775.34|771.82|776.4|772.88|775.34|771.82|0
1646911960000|2022-03-10 11:32:40|775.81|772.29|775.69|772.17|775.81|772.29|775.69|772.17|0
1646911970000|2022-03-10 11:32:50|775.81|772.29|775.57|772.05|775.81|772.29|775.57|772.05|0
1646911980000|2022-03-10 11:33:00|775.81|772.29|775.69|772.17|775.93|772.41|775.69|772.17|0
1646911990000|2022-03-10 11:33:10|775.93|772.41|775.1|771.58|775.93|772.41|775.1|771.58|0
1646912000000|2022-03-10 11:33:20|775.21|771.69|774.5|770.98|775.21|771.69|774.26|770.74|0
1646912010000|2022-03-10 11:33:30|774.62|771.1|775.1|771.58|775.1|771.58|774.62|771.1|0
1646912020000|2022-03-10 11:33:40|774.62|771.1|774.97|771.45|775.1|771.58|774.62|771.1|0
1646912030000|2022-03-10 11:33:50|774.86|771.34|774.97|771.45|775.33|771.81|774.73|771.21|0
1646912040000|2022-03-10 11:34:00|774.86|771.34|774.38|770.86|774.86|771.34|774.38|770.86|0
1646912050000|2022-03-10 11:34:10|774.26|770.74|774.14|770.62|774.38|770.86|774.14|770.62|0
1646912060000|2022-03-10 11:34:20|774.5|770.98|774.73|771.21|774.73|771.21|774.5|770.98|0
1646912070000|2022-03-10 11:34:30|774.86|771.34|774.86|771.34|774.86|771.34|774.86|771.34|0
1646912080000|2022-03-10 11:34:40|774.97|771.45|775.57|772.05|775.57|772.05|774.97|771.45|0
1646912090000|2022-03-10 11:34:50|775.45|771.93|775.1|771.58|775.45|771.93|775.1|771.58|0
1646912100000|2022-03-10 11:35:00|774.97|771.45|775.93|772.41|775.93|772.41|774.97|771.45|0
1646912110000|2022-03-10 11:35:10|776.16|772.64|776.64|773.12|776.64|773.12|776.16|772.64|0
1646912120000|2022-03-10 11:35:20|776.53|773.01|776.88|773.36|776.88|773.36|776.53|773.01|0
1646912130000|2022-03-10 11:35:30|776.53|773.01|777|773.48|777.12|773.6|776.4|772.88|0
1646912140000|2022-03-10 11:35:40|777.12|773.6|777.83|774.31|777.83|774.31|777.12|773.6|0
1646912150000|2022-03-10 11:35:50|777.59|774.07|777.48|773.96|777.83|774.31|777.48|773.96|0
1646912160000|2022-03-10 11:36:00|777.36|773.84|777.59|774.07|777.83|774.31|777.36|773.84|0
1646912170000|2022-03-10 11:36:10|777.36|773.84|777|773.48|777.36|773.84|777|773.48|0
1646912180000|2022-03-10 11:36:20|776.88|773.36|776.88|773.36|776.88|773.36|776.77|773.25|0
1646912190000|2022-03-10 11:36:30|776.64|773.12|775.69|772.17|776.64|773.12|775.69|772.17|0
1646912200000|2022-03-10 11:36:40|775.93|772.41|775.21|771.69|775.93|772.41|775.21|771.69|0
1646912210000|2022-03-10 11:36:50|774.5|770.98|774.73|771.21|774.73|771.21|774.5|770.98|0
1646912220000|2022-03-10 11:37:00|774.97|771.45|774.26|770.74|774.97|771.45|774.26|770.74|0
1646912230000|2022-03-10 11:37:10|773.54|770.02|773.3|769.78|773.54|770.02|772.83|769.31|0
1646912240000|2022-03-10 11:37:20|773.67|770.15|773.78|770.26|773.78|770.26|773.54|770.02|0
1646912250000|2022-03-10 11:37:30|774.02|770.5|774.02|770.5|774.02|770.5|773.9|770.38|0
1646912260000|2022-03-10 11:37:40|774.26|770.74|774.5|770.98|774.5|770.98|774.26|770.74|0
1646912270000|2022-03-10 11:37:50|774.14|770.62|774.02|770.5|774.14|770.62|773.78|770.26|0
1646912280000|2022-03-10 11:38:00|774.5|770.98|774.26|770.74|774.5|770.98|774.26|770.74|0
1646912290000|2022-03-10 11:38:10|774.14|770.62|774.02|770.5|774.14|770.62|774.02|770.5|0
1646912300000|2022-03-10 11:38:20|774.86|771.34|775.21|771.69|775.21|771.69|774.86|771.34|0
1646912310000|2022-03-10 11:38:30|775.45|771.93|775.93|772.41|775.93|772.41|775.21|771.69|0
1646912320000|2022-03-10 11:38:40|775.69|772.17|776.53|773.01|776.53|773.01|775.69|772.17|0
1646912330000|2022-03-10 11:38:50|776.16|772.64|776.16|772.64|776.16|772.64|775.93|772.41|0
1646912340000|2022-03-10 11:39:00|776.05|772.53|775.81|772.29|776.05|772.53|775.45|771.93|0
1646912350000|2022-03-10 11:39:10|775.69|772.17|776.88|773.36|777.12|773.6|775.69|772.17|0
1646912360000|2022-03-10 11:39:20|777.36|773.84|777.83|774.31|777.83|774.31|777.36|773.84|0
1646912370000|2022-03-10 11:39:30|778.2|774.68|778.43|774.91|778.55|775.03|778.2|774.68|0
1646912380000|2022-03-10 11:39:40|778.31|774.79|778.31|774.79|778.67|775.15|778.31|774.79|0
1646912390000|2022-03-10 11:39:50|778.07|774.55|778.55|775.03|778.55|775.03|778.07|774.55|0
1646912400000|2022-03-10 11:40:00|779.03|775.51|779.98|776.46|780.46|776.94|779.03|775.51|0
1646912410000|2022-03-10 11:40:10|779.74|776.22|780.22|776.7|780.22|776.7|779.63|776.11|0
1646912420000|2022-03-10 11:40:20|780.46|776.94|779.87|776.35|780.46|776.94|779.87|776.35|0
1646912430000|2022-03-10 11:40:30|779.5|775.98|779.74|776.22|779.74|776.22|779.39|775.87|0
1646912440000|2022-03-10 11:40:40|779.98|776.46|780.1|776.58|780.1|776.58|779.98|776.46|0
1646912450000|2022-03-10 11:40:50|779.98|776.46|779.5|775.98|780.1|776.58|779.5|775.98|0
1646912460000|2022-03-10 11:41:00|779.39|775.87|779.5|775.98|779.5|775.98|779.39|775.87|0
1646912470000|2022-03-10 11:41:10|778.2|774.68|778.55|775.03|778.67|775.15|778.07|774.55|0
1646912480000|2022-03-10 11:41:20|778.43|774.91|777.59|774.07|778.67|775.15|777.59|774.07|0
1646912490000|2022-03-10 11:41:30|777.83|774.31|777.59|774.07|777.83|774.31|777.59|774.07|0
1646912500000|2022-03-10 11:41:40|777.36|773.84|776.88|773.36|777.36|773.84|776.76|773.24|0
1646912510000|2022-03-10 11:41:50|777|773.48|777|773.48|777.12|773.6|776.88|773.36|0
1646912520000|2022-03-10 11:42:00|776.64|773.12|776.64|773.12|776.64|773.12|776.64|773.12|0
1646912530000|2022-03-10 11:42:10|776.4|772.88|776.53|773.01|776.88|773.36|776.4|772.88|0
1646912540000|2022-03-10 11:42:20|776.4|772.88|776.64|773.12|776.76|773.24|776.4|772.88|0
1646912550000|2022-03-10 11:42:30|776.88|773.36|777.12|773.6|777.12|773.6|776.76|773.24|0
1646912560000|2022-03-10 11:42:40|776.88|773.36|776.53|773.01|776.88|773.36|776.4|772.88|0
1646912570000|2022-03-10 11:42:50|776.64|773.12|776.29|772.77|776.64|773.12|776.29|772.77|0
1646912580000|2022-03-10 11:43:00|775.92|772.4|775.92|772.4|775.92|772.4|775.92|772.4|0
1646912590000|2022-03-10 11:43:10|775.81|772.29|775.81|772.29|775.81|772.29|775.81|772.29|0
1646912600000|2022-03-10 11:43:20|775.92|772.4|775.92|772.4|775.92|772.4|775.69|772.17|0
1646912610000|2022-03-10 11:43:30|775.69|772.17|776.16|772.64|776.16|772.64|775.69|772.17|0
1646912620000|2022-03-10 11:43:40|776.64|773.12|776.05|772.53|776.64|773.12|776.05|772.53|0
1646912630000|2022-03-10 11:43:50|776.16|772.64|775.92|772.4|776.64|773.12|775.92|772.4|0
1646912640000|2022-03-10 11:44:00|775.69|772.17|775.69|772.17|775.69|772.17|775.45|771.93|0
1646912650000|2022-03-10 11:44:10|775.33|771.81|775.45|771.93|775.45|771.93|775.21|771.69|0
1646912660000|2022-03-10 11:44:20|775.21|771.69|775.21|771.69|775.21|771.69|775.1|771.58|0
1646912670000|2022-03-10 11:44:30|775.57|772.05|776.4|772.88|776.4|772.88|775.45|771.93|0
1646912680000|2022-03-10 11:44:40|775.69|772.17|775.1|771.58|775.69|772.17|775.1|771.58|0
1646912690000|2022-03-10 11:44:50|775.45|771.93|775.69|772.17|775.69|772.17|775.33|771.81|0
1646912700000|2022-03-10 11:45:00|775.57|772.05|775.92|772.4|775.92|772.4|775.57|772.05|0
1646912710000|2022-03-10 11:45:10|776.16|772.64|776.16|772.64|776.16|772.64|775.92|772.4|0
1646912720000|2022-03-10 11:45:20|776.29|772.77|776.16|772.64|776.29|772.77|776.16|772.64|0
1646912730000|2022-03-10 11:45:30|775.69|772.17|775.45|771.93|775.69|772.17|775.45|771.93|0
1646912740000|2022-03-10 11:45:40|775.92|772.4|775.57|772.05|775.92|772.4|775.57|772.05|0
1646912750000|2022-03-10 11:45:50|775.45|771.93|775.21|771.69|775.45|771.93|775.09|771.57|0
1646912760000|2022-03-10 11:46:00|775.33|771.81|775.33|771.81|775.45|771.93|775.33|771.81|0
1646912770000|2022-03-10 11:46:10|774.97|771.45|775.21|771.69|775.21|771.69|774.97|771.45|0
1646912780000|2022-03-10 11:46:20|775.33|771.81|775.21|771.69|775.33|771.81|775.21|771.69|0
1646912790000|2022-03-10 11:46:30|775.09|771.57|774.97|771.45|775.09|771.57|774.73|771.21|0
1646912800000|2022-03-10 11:46:40|775.33|771.81|776.88|773.36|776.88|773.36|775.33|771.81|0
1646912810000|2022-03-10 11:46:50|777.24|773.72|777.35|773.83|777.59|774.07|777.24|773.72|0
1646912820000|2022-03-10 11:47:00|777.12|773.6|777.83|774.31|777.83|774.31|777.12|773.6|0
1646912840000|2022-03-10 11:47:20|777.72|774.2|777.83|774.31|777.83|774.31|777.59|774.07|0
1646912850000|2022-03-10 11:47:30|778.31|774.79|778.19|774.67|778.31|774.79|778.19|774.67|0
1646912860000|2022-03-10 11:47:40|778.07|774.55|778.43|774.91|778.43|774.91|777.83|774.31|0
1646912870000|2022-03-10 11:47:50|778.55|775.03|778.19|774.67|778.55|775.03|778.19|774.67|0
1646912880000|2022-03-10 11:48:00|778.31|774.79|778.31|774.79|778.55|775.03|778.31|774.79|0
1646912890000|2022-03-10 11:48:10|778.55|775.03|779.26|775.74|779.5|775.98|778.55|775.03|0
1646912900000|2022-03-10 11:48:20|779.5|775.98|779.5|775.98|779.74|776.22|779.39|775.87|0
1646912910000|2022-03-10 11:48:30|779.74|776.22|779.02|775.5|779.74|776.22|779.02|775.5|0
1646912920000|2022-03-10 11:48:40|779.5|775.98|779.63|776.11|779.74|776.22|779.5|775.98|0
1646912930000|2022-03-10 11:48:50|779.74|776.22|779.98|776.46|779.98|776.46|779.74|776.22|0
1646912940000|2022-03-10 11:49:00|780.22|776.7|780.1|776.58|780.22|776.7|780.1|776.58|0
1646912950000|2022-03-10 11:49:10|780.34|776.82|780.69|777.17|780.69|777.17|780.34|776.82|0
1646912960000|2022-03-10 11:49:20|780.82|777.3|780.58|777.06|780.93|777.41|780.58|777.06|0
1646912970000|2022-03-10 11:49:30|780.69|777.17|780.69|777.17|780.82|777.3|780.69|777.17|0
1646912980000|2022-03-10 11:49:40|780.93|777.41|781.06|777.54|781.06|777.54|780.69|777.17|0
1646912990000|2022-03-10 11:49:50|780.93|777.41|780.22|776.7|781.06|777.54|780.22|776.7|0
1646913000000|2022-03-10 11:50:00|780.34|776.82|781.54|778.02|781.54|778.02|780.34|776.82|0
1646913010000|2022-03-10 11:50:10|781.77|778.25|781.65|778.13|782.13|778.61|781.65|778.13|0
1646913020000|2022-03-10 11:50:20|780.93|777.41|779.63|776.11|780.93|777.41|779.63|776.11|0
1646913030000|2022-03-10 11:50:30|779.86|776.34|780.46|776.94|780.46|776.94|779.86|776.34|0
1646913040000|2022-03-10 11:50:40|780.1|776.58|781.65|778.13|781.65|778.13|780.1|776.58|0
1646913050000|2022-03-10 11:50:50|781.41|777.89|781.41|777.89|781.41|777.89|781.3|777.78|0
1646913060000|2022-03-10 11:51:00|782.84|779.32|783.56|780.04|783.68|780.16|782.84|779.32|0
1646913070000|2022-03-10 11:51:10|782.84|779.32|783.21|779.69|783.21|779.69|782.84|779.32|0
1646913080000|2022-03-10 11:51:20|783.08|779.56|782.37|778.85|783.08|779.56|782.37|778.85|0
1646913090000|2022-03-10 11:51:30|782.13|778.61|782.97|779.45|782.97|779.45|782.13|778.61|0
1646913100000|2022-03-10 11:51:40|782.49|778.97|783.32|779.8|783.32|779.8|782.37|778.85|0
1646913110000|2022-03-10 11:51:50|783.21|779.69|782.6|779.08|783.21|779.69|782.49|778.97|0
1646913120000|2022-03-10 11:52:00|782.97|779.45|782.84|779.32|783.08|779.56|782.84|779.32|0
1646913130000|2022-03-10 11:52:10|783.08|779.56|782.37|778.85|783.08|779.56|782.37|778.85|0
1646913140000|2022-03-10 11:52:20|782.49|778.97|782.73|779.21|782.84|779.32|782.49|778.97|0
1646913150000|2022-03-10 11:52:30|782.6|779.08|782.73|779.21|782.73|779.21|782.6|779.08|0
1646913160000|2022-03-10 11:52:40|782.84|779.32|782.25|778.73|783.08|779.56|782.25|778.73|0
1646913170000|2022-03-10 11:52:50|782.13|778.61|782.01|778.49|782.6|779.08|782.01|778.49|0
1646913180000|2022-03-10 11:53:00|782.13|778.61|782.13|778.61|782.13|778.61|782.01|778.49|0
1646913190000|2022-03-10 11:53:10|782.37|778.85|781.89|778.37|782.37|778.85|781.89|778.37|0
1646913200000|2022-03-10 11:53:20|782.13|778.61|782.13|778.61|782.13|778.61|782.13|778.61|0
1646913210000|2022-03-10 11:53:30|781.89|778.37|782.49|778.97|782.49|778.97|781.89|778.37|0
1646913220000|2022-03-10 11:53:40|782.37|778.85|783.32|779.8|783.32|779.8|782.37|778.85|0
1646913230000|2022-03-10 11:53:50|783.08|779.56|782.97|779.45|783.08|779.56|782.97|779.45|0
1646913240000|2022-03-10 11:54:00|782.73|779.21|782.13|778.61|783.08|779.56|782.13|778.61|0
1646913250000|2022-03-10 11:54:10|783.21|779.69|783.21|779.69|783.21|779.69|783.08|779.56|0
1646913260000|2022-03-10 11:54:20|783.08|779.56|784.28|780.76|784.28|780.76|783.08|779.56|0
1646913270000|2022-03-10 11:54:30|783.8|780.28|784.04|780.52|784.04|780.52|783.8|780.28|0
1646913280000|2022-03-10 11:54:40|783.8|780.28|784.52|781|784.52|781|783.8|780.28|0
1646913290000|2022-03-10 11:54:50|785.23|781.71|785.47|781.95|785.47|781.95|785.23|781.71|0
1646913300000|2022-03-10 11:55:00|784.99|781.47|784.75|781.23|785.23|781.71|784.75|781.23|0
1646913310000|2022-03-10 11:55:10|784.99|781.47|784.75|781.23|784.99|781.47|784.64|781.12|0
1646913320000|2022-03-10 11:55:20|784.99|781.47|784.88|781.36|784.99|781.47|784.88|781.36|0
1646913330000|2022-03-10 11:55:30|784.75|781.23|784.28|780.76|784.75|781.23|784.28|780.76|0
1646913340000|2022-03-10 11:55:40|784.16|780.64|784.04|780.52|784.28|780.76|784.04|780.52|0
1646913350000|2022-03-10 11:55:50|783.8|780.28|783.8|780.28|783.8|780.28|783.56|780.04|0
1646913360000|2022-03-10 11:56:00|783.32|779.8|783.56|780.04|783.8|780.28|783.32|779.8|0
1646913370000|2022-03-10 11:56:10|784.04|780.52|784.04|780.52|784.04|780.52|784.04|780.52|0
1646913380000|2022-03-10 11:56:20|784.16|780.64|783.44|779.92|784.16|780.64|783.44|779.92|0
1646913390000|2022-03-10 11:56:30|783.56|780.04|783.44|779.92|783.56|780.04|783.44|779.92|0
1646913400000|2022-03-10 11:56:40|783.56|780.04|783.56|780.04|783.56|780.04|783.56|780.04|0
1646913410000|2022-03-10 11:56:50|783.44|779.92|782.6|779.08|783.44|779.92|782.6|779.08|0
1646913420000|2022-03-10 11:57:00|782.73|779.21|782.73|779.21|783.21|779.69|782.73|779.21|0
1646913430000|2022-03-10 11:57:10|781.65|778.13|781.89|778.37|781.89|778.37|781.65|778.13|0
1646913440000|2022-03-10 11:57:20|781.53|778.01|781.17|777.65|781.53|778.01|781.17|777.65|0
1646913450000|2022-03-10 11:57:30|781.41|777.89|781.17|777.65|781.41|777.89|781.17|777.65|0
1646913460000|2022-03-10 11:57:40|781.3|777.78|781.3|777.78|781.3|777.78|781.17|777.65|0
1646913470000|2022-03-10 11:57:50|781.17|777.65|781.89|778.37|781.89|778.37|781.06|777.54|0
1646913480000|2022-03-10 11:58:00|781.65|778.13|782.13|778.61|782.25|778.73|781.65|778.13|0
1646913490000|2022-03-10 11:58:10|782.49|778.97|782.36|778.84|782.49|778.97|782.36|778.84|0
1646913500000|2022-03-10 11:58:20|782.73|779.21|782.6|779.08|782.84|779.32|782.6|779.08|0
1646913510000|2022-03-10 11:58:30|782.36|778.84|782.36|778.84|782.36|778.84|782.36|778.84|0
1646913520000|2022-03-10 11:58:40|782.13|778.61|781.41|777.89|782.13|778.61|781.41|777.89|0
1646913530000|2022-03-10 11:58:50|781.53|778.01|781.41|777.89|781.53|778.01|781.17|777.65|0
1646913540000|2022-03-10 11:59:00|780.58|777.06|780.93|777.41|780.93|777.41|780.58|777.06|0
1646913550000|2022-03-10 11:59:10|780.34|776.82|780.45|776.93|780.45|776.93|780.34|776.82|0
1646913560000|2022-03-10 11:59:20|780.82|777.3|780.82|777.3|780.82|777.3|780.82|777.3|0
1646913570000|2022-03-10 11:59:30|780.93|777.41|781.41|777.89|781.41|777.89|780.93|777.41|0
1646913580000|2022-03-10 11:59:40|781.17|777.65|781.17|777.65|781.17|777.65|781.17|777.65|0
1646913590000|2022-03-10 11:59:50|781.29|777.77|781.06|777.54|781.29|777.77|780.69|777.17|0
1646913600000|2022-03-10 12:00:00|780.45|776.93|779.74|776.22|780.69|777.17|779.74|776.22|0
1646913610000|2022-03-10 12:00:10|779.5|775.98|779.98|776.46|779.98|776.46|779.5|775.98|0
1646913620000|2022-03-10 12:00:20|779.86|776.34|779.5|775.98|780.1|776.58|779.5|775.98|0
1646913630000|2022-03-10 12:00:30|779.74|776.22|779.74|776.22|780.69|777.17|779.74|776.22|0
1646913640000|2022-03-10 12:00:40|779.98|776.46|779.62|776.1|779.98|776.46|779.62|776.1|0
1646913650000|2022-03-10 12:00:50|779.74|776.22|779.98|776.46|779.98|776.46|779.62|776.1|0
1646913660000|2022-03-10 12:01:00|779.86|776.34|780.45|776.93|780.45|776.93|779.86|776.34|0
1646913670000|2022-03-10 12:01:10|780.58|777.06|780.22|776.7|780.58|777.06|780.22|776.7|0
1646913680000|2022-03-10 12:01:20|780.58|777.06|780.22|776.7|780.58|777.06|780.22|776.7|0
1646913690000|2022-03-10 12:01:30|779.86|776.34|780.22|776.7|780.22|776.7|779.86|776.34|0
1646913700000|2022-03-10 12:01:40|780.69|777.17|781.17|777.65|781.17|777.65|780.69|777.17|0
1646913710000|2022-03-10 12:01:50|781.06|777.54|781.17|777.65|781.17|777.65|781.06|777.54|0
1646913720000|2022-03-10 12:02:00|781.29|777.77|781.06|777.54|781.65|778.13|781.06|777.54|0
1646913730000|2022-03-10 12:02:10|780.93|777.41|781.17|777.65|781.41|777.89|780.93|777.41|0
1646913740000|2022-03-10 12:02:20|781.89|778.37|781.89|778.37|781.89|778.37|781.53|778.01|0
1646913750000|2022-03-10 12:02:30|782.6|779.08|782.84|779.32|782.84|779.32|782.6|779.08|0
1646913760000|2022-03-10 12:02:40|782.6|779.08|783.56|780.04|783.56|780.04|782.6|779.08|0
1646913770000|2022-03-10 12:02:50|783.2|779.68|783.08|779.56|783.2|779.68|782.84|779.32|0
1646913780000|2022-03-10 12:03:00|783.2|779.68|783.08|779.56|783.2|779.68|782.97|779.45|0
1646913790000|2022-03-10 12:03:10|783.56|780.04|783.56|780.04|783.56|780.04|783.56|780.04|0
1646913800000|2022-03-10 12:03:20|783.8|780.28|784.04|780.52|784.04|780.52|783.8|780.28|0
1646913810000|2022-03-10 12:03:30|783.8|780.28|783.92|780.4|783.92|780.4|783.8|780.28|0
1646913820000|2022-03-10 12:03:40|783.8|780.28|783.68|780.16|783.8|780.28|783.44|779.92|0
1646913830000|2022-03-10 12:03:50|783.56|780.04|784.16|780.64|784.16|780.64|783.44|779.92|0
1646913840000|2022-03-10 12:04:00|783.56|780.04|784.51|780.99|784.51|780.99|783.56|780.04|0
1646913850000|2022-03-10 12:04:10|784.4|780.88|785.12|781.6|785.12|781.6|784.4|780.88|0
1646913860000|2022-03-10 12:04:20|784.4|780.88|785.47|781.95|785.47|781.95|784.27|780.75|0
1646913870000|2022-03-10 12:04:30|785.95|782.43|787.86|784.34|787.86|784.34|785.95|782.43|0
1646913880000|2022-03-10 12:04:40|787.75|784.23|787.62|784.1|788.1|784.58|787.62|784.1|0
1646913890000|2022-03-10 12:04:50|787.86|784.34|788.1|784.58|788.1|784.58|787.86|784.34|0
1646913900000|2022-03-10 12:05:00|787.86|784.34|787.38|783.86|787.86|784.34|787.38|783.86|0
1646913910000|2022-03-10 12:05:10|787.62|784.1|787.14|783.62|787.62|784.1|787.14|783.62|0
1646913920000|2022-03-10 12:05:20|786.9|783.38|787.38|783.86|787.38|783.86|786.66|783.14|0
1646913930000|2022-03-10 12:05:30|787.14|783.62|787.38|783.86|787.51|783.99|787.14|783.62|0
1646913940000|2022-03-10 12:05:40|787.27|783.75|787.27|783.75|787.27|783.75|787.27|783.75|0
1646913950000|2022-03-10 12:05:50|787.38|783.86|787.14|783.62|787.38|783.86|787.14|783.62|0
1646913960000|2022-03-10 12:06:00|786.79|783.27|786.43|782.91|786.79|783.27|786.43|782.91|0
1646913970000|2022-03-10 12:06:10|786.66|783.14|786.43|782.91|786.66|783.14|786.43|782.91|0
1646913980000|2022-03-10 12:06:20|786.19|782.67|786.19|782.67|786.19|782.67|785.83|782.31|0
1646913990000|2022-03-10 12:06:30|785.71|782.19|785.71|782.19|785.71|782.19|785.71|782.19|0
1646914000000|2022-03-10 12:06:40|785.95|782.43|785.95|782.43|785.95|782.43|785.95|782.43|0
1646914010000|2022-03-10 12:06:50|786.19|782.67|786.07|782.55|786.19|782.67|785.95|782.43|0
1646914020000|2022-03-10 12:07:00|785.95|782.43|784.27|780.75|785.95|782.43|784.27|780.75|0
1646914030000|2022-03-10 12:07:10|784.16|780.64|784.16|780.64|784.16|780.64|784.16|780.64|0
1646914040000|2022-03-10 12:07:20|784.27|780.75|784.4|780.88|784.51|780.99|784.27|780.75|0
1646914050000|2022-03-10 12:07:30|784.75|781.23|785.23|781.71|785.23|781.71|784.75|781.23|0
1646914060000|2022-03-10 12:07:40|785.71|782.19|786.66|783.14|786.66|783.14|785.71|782.19|0
1646914070000|2022-03-10 12:07:50|787.14|783.62|786.79|783.27|787.14|783.62|786.79|783.27|0
1646914080000|2022-03-10 12:08:00|786.43|782.91|786.19|782.67|786.43|782.91|786.19|782.67|0
1646914090000|2022-03-10 12:08:10|785.95|782.43|784.88|781.36|785.95|782.43|784.88|781.36|0
1646914100000|2022-03-10 12:08:20|784.4|780.88|783.8|780.28|784.4|780.88|783.8|780.28|0
1646914110000|2022-03-10 12:08:30|783.56|780.04|783.08|779.56|783.56|780.04|783.08|779.56|0
1646914120000|2022-03-10 12:08:40|783.32|779.8|783.32|779.8|783.68|780.16|783.32|779.8|0
1646914130000|2022-03-10 12:08:50|783.44|779.92|783.44|779.92|783.56|780.04|783.32|779.8|0
1646914140000|2022-03-10 12:09:00|783.32|779.8|783.32|779.8|783.68|780.16|783.32|779.8|0
1646914150000|2022-03-10 12:09:10|783.56|780.04|783.56|780.04|783.8|780.28|783.32|779.8|0
1646914160000|2022-03-10 12:09:20|783.08|779.56|782.84|779.32|783.08|779.56|782.84|779.32|0
1646914170000|2022-03-10 12:09:30|782.36|778.84|782.36|778.84|782.36|778.84|782.36|778.84|0
1646914180000|2022-03-10 12:09:40|782.6|779.08|782.6|779.08|782.6|779.08|782.49|778.97|0
1646914190000|2022-03-10 12:09:50|782.36|778.84|782.36|778.84|782.6|779.08|782.36|778.84|0
1646914200000|2022-03-10 12:10:00|782.6|779.08|782.84|779.32|783.2|779.68|782.6|779.08|0
1646914210000|2022-03-10 12:10:10|782.6|779.08|782.01|778.49|782.6|779.08|781.65|778.13|0
1646914220000|2022-03-10 12:10:20|782.36|778.84|782.6|779.08|782.6|779.08|782.36|778.84|0
1646914230000|2022-03-10 12:10:30|782.12|778.6|781.89|778.37|782.12|778.6|781.89|778.37|0
1646914240000|2022-03-10 12:10:40|781.41|777.89|780.93|777.41|781.41|777.89|780.93|777.41|0
1646914250000|2022-03-10 12:10:50|781.17|777.65|780.93|777.41|781.17|777.65|780.93|777.41|0
1646914260000|2022-03-10 12:11:00|781.41|777.89|781.65|778.13|781.65|778.13|781.41|777.89|0
1646914270000|2022-03-10 12:11:10|781.29|777.77|781.17|777.65|781.29|777.77|780.93|777.41|0
1646914280000|2022-03-10 12:11:20|780.82|777.3|781.65|778.13|782.01|778.49|780.82|777.3|0
1646914290000|2022-03-10 12:11:30|781.41|777.89|781.17|777.65|781.41|777.89|780.93|777.41|0
1646914300000|2022-03-10 12:11:40|781.41|777.89|781.41|777.89|781.41|777.89|781.17|777.65|0
1646914310000|2022-03-10 12:11:50|781.17|777.65|781.41|777.89|781.41|777.89|780.93|777.41|0
1646914320000|2022-03-10 12:12:00|781.17|777.65|781.89|778.37|781.89|778.37|780.69|777.17|0
1646914330000|2022-03-10 12:12:10|781.65|778.13|781.65|778.13|781.77|778.25|781.65|778.13|0
1646914340000|2022-03-10 12:12:20|782.33|778.81|783.17|779.65|783.17|779.65|782.33|778.81|0
1646914350000|2022-03-10 12:12:30|783.41|779.89|783.39|779.87|783.74|780.22|783.39|779.87|0
1646914360000|2022-03-10 12:12:40|783.62|780.1|783.62|780.1|783.74|780.22|783.62|780.1|0
1646914370000|2022-03-10 12:12:50|783.15|779.63|783.26|779.74|783.5|779.98|783.15|779.63|0
1646914380000|2022-03-10 12:13:00|783.15|779.63|783.5|779.98|783.5|779.98|783.15|779.63|0
1646914390000|2022-03-10 12:13:10|783.26|779.74|782.55|779.03|783.26|779.74|782.55|779.03|0
1646914400000|2022-03-10 12:13:20|782.43|778.91|782.43|778.91|782.43|778.91|782.43|778.91|0
1646914410000|2022-03-10 12:13:30|781.36|777.84|780.88|777.36|781.36|777.84|780.88|777.36|0
1646914420000|2022-03-10 12:13:40|781.24|777.72|780.88|777.36|781.24|777.72|780.64|777.12|0
1646914430000|2022-03-10 12:13:50|781|777.48|780.64|777.12|781.12|777.6|780.64|777.12|0
1646914440000|2022-03-10 12:14:00|781.12|777.6|780.88|777.36|781.12|777.6|780.88|777.36|0
1646914450000|2022-03-10 12:14:10|781|777.48|780.77|777.25|781|777.48|780.4|776.88|0
1646914460000|2022-03-10 12:14:20|780.64|777.12|780.29|776.77|780.64|777.12|780.29|776.77|0
1646914470000|2022-03-10 12:14:30|780.16|776.64|779.93|776.41|780.29|776.77|779.93|776.41|0
1646914480000|2022-03-10 12:14:40|780.16|776.64|779.93|776.41|780.16|776.64|779.93|776.41|0
1646914490000|2022-03-10 12:14:50|779.69|776.17|779.81|776.29|779.93|776.41|779.69|776.17|0
1646914500000|2022-03-10 12:15:00|779.69|776.17|780.4|776.88|780.4|776.88|779.69|776.17|0
1646914510000|2022-03-10 12:15:10|780.64|777.12|780.64|777.12|780.64|777.12|780.4|776.88|0
1646914520000|2022-03-10 12:15:20|781.12|777.6|781.59|778.07|781.59|778.07|781.12|777.6|0
1646914530000|2022-03-10 12:15:30|781.36|777.84|781.72|778.2|781.72|778.2|781.24|777.72|0
1646914540000|2022-03-10 12:15:40|781.48|777.96|781.72|778.2|781.72|778.2|781.48|777.96|0
1646914550000|2022-03-10 12:15:50|781.83|778.31|781.36|777.84|781.83|778.31|781.36|777.84|0
1646914560000|2022-03-10 12:16:00|781.12|777.6|780.88|777.36|781.12|777.6|780.88|777.36|0
1646914570000|2022-03-10 12:16:10|781|777.48|781.48|777.96|781.48|777.96|781|777.48|0
1646914580000|2022-03-10 12:16:20|781.36|777.84|781.24|777.72|781.72|778.2|781.24|777.72|0
1646914590000|2022-03-10 12:16:30|780.64|777.12|780.53|777.01|780.64|777.12|780.53|777.01|0
1646914600000|2022-03-10 12:16:40|780.29|776.77|780.53|777.01|780.53|777.01|780.16|776.64|0
1646914610000|2022-03-10 12:16:50|780.05|776.53|780.53|777.01|780.53|777.01|779.93|776.41|0
1646914620000|2022-03-10 12:17:00|780.16|776.64|780.05|776.53|780.29|776.77|780.05|776.53|0
1646914630000|2022-03-10 12:17:10|779.57|776.05|779.57|776.05|779.69|776.17|779.34|775.82|0
1646914640000|2022-03-10 12:17:20|779.81|776.29|779.69|776.17|779.81|776.29|779.69|776.17|0
1646914650000|2022-03-10 12:17:30|779.57|776.05|778.38|774.86|779.57|776.05|778.38|774.86|0
1646914660000|2022-03-10 12:17:40|778.5|774.98|778.5|774.98|778.5|774.98|778.26|774.74|0
1646914670000|2022-03-10 12:17:50|778.38|774.86|778.5|774.98|778.5|774.98|778.38|774.86|0
1646914680000|2022-03-10 12:18:00|778.02|774.5|778.74|775.22|778.74|775.22|778.02|774.5|0
1646914690000|2022-03-10 12:18:10|778.97|775.45|778.5|774.98|778.97|775.45|778.38|774.86|0
1646914700000|2022-03-10 12:18:20|778.26|774.74|777.78|774.26|778.26|774.74|777.78|774.26|0
1646914710000|2022-03-10 12:18:30|778.02|774.5|777.91|774.39|778.02|774.5|777.78|774.26|0
1646914720000|2022-03-10 12:18:40|777.78|774.26|778.26|774.74|778.5|774.98|777.78|774.26|0
1646914730000|2022-03-10 12:18:50|778.15|774.63|778.38|774.86|778.38|774.86|778.02|774.5|0
1646914740000|2022-03-10 12:19:00|778.02|774.5|776.24|772.72|778.02|774.5|776.24|772.72|0
1646914750000|2022-03-10 12:19:10|776|772.48|776.59|773.07|776.59|773.07|776|772.48|0
1646914760000|2022-03-10 12:19:20|776.48|772.96|776.59|773.07|776.83|773.31|776|772.48|0
1646914770000|2022-03-10 12:19:30|776.83|773.31|776.36|772.84|776.83|773.31|776.36|772.84|0
1646914780000|2022-03-10 12:19:40|776.59|773.07|776.95|773.43|777.31|773.79|776.59|773.07|0
1646914790000|2022-03-10 12:19:50|777.19|773.67|777.19|773.67|777.19|773.67|776.83|773.31|0
1646914800000|2022-03-10 12:20:00|776.72|773.2|776.83|773.31|777.31|773.79|776.72|773.2|0
1646914810000|2022-03-10 12:20:10|777.07|773.55|777.43|773.91|777.43|773.91|777.07|773.55|0
1646914820000|2022-03-10 12:20:20|777.31|773.79|778.02|774.5|778.02|774.5|777.31|773.79|0
1646914830000|2022-03-10 12:20:30|778.26|774.74|778.74|775.22|778.74|775.22|778.26|774.74|0
1646914840000|2022-03-10 12:20:40|778.38|774.86|778.74|775.22|778.74|775.22|778.26|774.74|0
1646914850000|2022-03-10 12:20:50|778.62|775.1|778.86|775.34|778.97|775.45|778.62|775.1|0
1646914860000|2022-03-10 12:21:00|778.97|775.45|779.1|775.58|779.1|775.58|778.97|775.45|0
1646914870000|2022-03-10 12:21:10|778.86|775.34|778.74|775.22|778.86|775.34|778.74|775.22|0
1646914880000|2022-03-10 12:21:20|778.86|775.34|778.74|775.22|778.86|775.34|778.74|775.22|0
1646914890000|2022-03-10 12:21:30|778.86|775.34|778.74|775.22|778.97|775.45|778.74|775.22|0
1646914900000|2022-03-10 12:21:40|778.73|775.21|778.86|775.34|778.86|775.34|778.62|775.1|0
1646914910000|2022-03-10 12:21:50|778.97|775.45|779.21|775.69|779.21|775.69|778.97|775.45|0
1646914920000|2022-03-10 12:22:00|778.97|775.45|778.73|775.21|778.97|775.45|778.73|775.21|0
1646914930000|2022-03-10 12:22:10|778.97|775.45|779.33|775.81|779.33|775.81|778.97|775.45|0
1646914940000|2022-03-10 12:22:20|779.69|776.17|780.29|776.77|780.29|776.77|779.69|776.17|0
1646914950000|2022-03-10 12:22:30|780.4|776.88|781.12|777.6|781.12|777.6|780.4|776.88|0
1646914960000|2022-03-10 12:22:40|780.76|777.24|780.4|776.88|780.76|777.24|780.29|776.77|0
1646914970000|2022-03-10 12:22:50|779.69|776.17|779.93|776.41|779.93|776.41|779.45|775.93|0
1646914980000|2022-03-10 12:23:00|779.57|776.05|779.81|776.29|780.05|776.53|779.45|775.93|0
1646914990000|2022-03-10 12:23:10|778.26|774.74|778.38|774.86|778.5|774.98|778.26|774.74|0
1646915000000|2022-03-10 12:23:20|778.5|774.98|778.26|774.74|778.5|774.98|778.26|774.74|0
1646915010000|2022-03-10 12:23:30|778.14|774.62|778.26|774.74|778.26|774.74|778.02|774.5|0
1646915020000|2022-03-10 12:23:40|778.5|774.98|778.14|774.62|778.5|774.98|778.14|774.62|0
1646915030000|2022-03-10 12:23:50|778.02|774.5|778.02|774.5|778.02|774.5|777.91|774.39|0
1646915040000|2022-03-10 12:24:00|777.78|774.26|778.02|774.5|778.02|774.5|777.78|774.26|0
1646915050000|2022-03-10 12:24:10|778.14|774.62|778.14|774.62|778.14|774.62|778.02|774.5|0
1646915060000|2022-03-10 12:24:20|778.26|774.74|778.38|774.86|778.38|774.86|778.26|774.74|0
1646915070000|2022-03-10 12:24:30|778.26|774.74|778.86|775.34|778.97|775.45|778.26|774.74|0
1646915080000|2022-03-10 12:24:40|778.5|774.98|778.5|774.98|778.5|774.98|778.38|774.86|0
1646915090000|2022-03-10 12:24:50|777.67|774.15|777.43|773.91|777.78|774.26|777.43|773.91|0
1646915100000|2022-03-10 12:25:00|777.19|773.67|776.95|773.43|777.19|773.67|776.95|773.43|0
1646915110000|2022-03-10 12:25:10|777.07|773.55|776.35|772.83|777.07|773.55|776.35|772.83|0
1646915120000|2022-03-10 12:25:20|776.48|772.96|776.48|772.96|776.48|772.96|776.48|772.96|0
1646915130000|2022-03-10 12:25:30|776.59|773.07|777.31|773.79|777.31|773.79|776.35|772.83|0
1646915140000|2022-03-10 12:25:40|777.43|773.91|777.54|774.02|777.54|774.02|777.07|773.55|0
1646915150000|2022-03-10 12:25:50|776.83|773.31|776.83|773.31|776.95|773.43|776.83|773.31|0
1646915160000|2022-03-10 12:26:00|776.72|773.2|776.95|773.43|776.95|773.43|776.72|773.2|0
1646915170000|2022-03-10 12:26:10|777.07|773.55|777.78|774.26|777.78|774.26|777.07|773.55|0
1646915180000|2022-03-10 12:26:20|777.91|774.39|777.67|774.15|777.91|774.39|777.54|774.02|0
1646915190000|2022-03-10 12:26:30|778.02|774.5|778.02|774.5|778.02|774.5|778.02|774.5|0
1646915200000|2022-03-10 12:26:40|778.26|774.74|778.02|774.5|778.26|774.74|778.02|774.5|0
1646915210000|2022-03-10 12:26:50|778.14|774.62|777.78|774.26|778.14|774.62|777.54|774.02|0
1646915220000|2022-03-10 12:27:00|777.91|774.39|778.5|774.98|778.73|775.21|777.91|774.39|0
1646915230000|2022-03-10 12:27:10|778.02|774.5|778.02|774.5|778.02|774.5|777.91|774.39|0
1646915240000|2022-03-10 12:27:20|778.26|774.74|778.38|774.86|778.38|774.86|778.26|774.74|0
1646915250000|2022-03-10 12:27:30|778.62|775.1|778.26|774.74|778.73|775.21|778.26|774.74|0
1646915260000|2022-03-10 12:27:40|778.38|774.86|777.31|773.79|778.38|774.86|777.31|773.79|0
1646915270000|2022-03-10 12:27:50|777.43|773.91|777.43|773.91|777.54|774.02|777.43|773.91|0
1646915280000|2022-03-10 12:28:00|777.54|774.02|777.07|773.55|777.54|774.02|777.07|773.55|0
1646915290000|2022-03-10 12:28:10|776.59|773.07|776.12|772.6|776.83|773.31|776.12|772.6|0
1646915300000|2022-03-10 12:28:20|775.53|772.01|775.64|772.12|775.64|772.12|775.4|771.88|0
1646915310000|2022-03-10 12:28:30|775.4|771.88|775.64|772.12|775.64|772.12|775.4|771.88|0
1646915320000|2022-03-10 12:28:40|775.53|772.01|775.64|772.12|775.64|772.12|775.53|772.01|0
1646915330000|2022-03-10 12:28:50|775.76|772.24|775.88|772.36|776.12|772.6|775.76|772.24|0
1646915340000|2022-03-10 12:29:00|776|772.48|776.35|772.83|776.35|772.83|776|772.48|0
1646915350000|2022-03-10 12:29:10|776.24|772.72|776.12|772.6|776.48|772.96|776.12|772.6|0
1646915360000|2022-03-10 12:29:20|775.4|771.88|775.64|772.12|775.76|772.24|775.4|771.88|0
1646915370000|2022-03-10 12:29:30|775.53|772.01|775.64|772.12|775.64|772.12|775.53|772.01|0
1646915380000|2022-03-10 12:29:40|775.4|771.88|775.64|772.12|775.64|772.12|775.4|771.88|0
1646915390000|2022-03-10 12:29:50|775.88|772.36|776|772.48|776|772.48|775.53|772.01|0
1646915400000|2022-03-10 12:30:00|774.93|771.41|776.83|773.31|776.83|773.31|774.93|771.41|0
1646915410000|2022-03-10 12:30:10|775.16|771.64|775.64|772.12|775.64|772.12|775.16|771.64|0
1646915420000|2022-03-10 12:30:20|775.88|772.36|775.88|772.36|775.88|772.36|775.76|772.24|0
1646915430000|2022-03-10 12:30:30|774.69|771.17|774.81|771.29|774.81|771.29|774.57|771.05|0
1646915440000|2022-03-10 12:30:40|774.93|771.41|775.16|771.64|775.16|771.64|774.93|771.41|0
1646915450000|2022-03-10 12:30:50|774.93|771.41|774.93|771.41|775.05|771.53|774.93|771.41|0
1646915460000|2022-03-10 12:31:00|775.53|772.01|776.35|772.83|776.35|772.83|775.53|772.01|0
1646915470000|2022-03-10 12:31:10|776.83|773.31|776.59|773.07|776.83|773.31|776.12|772.6|0
1646915480000|2022-03-10 12:31:20|776.83|773.31|776.83|773.31|777.07|773.55|776.83|773.31|0
1646915490000|2022-03-10 12:31:30|777.07|773.55|776.95|773.43|777.07|773.55|776.95|773.43|0
1646915500000|2022-03-10 12:31:40|776.83|773.31|776.59|773.07|776.95|773.43|776.59|773.07|0
1646915510000|2022-03-10 12:31:50|776.12|772.6|777.19|773.67|777.19|773.67|776.12|772.6|0
1646915520000|2022-03-10 12:32:00|777.07|773.55|777.07|773.55|777.07|773.55|777.07|773.55|0
1646915530000|2022-03-10 12:32:10|776.95|773.43|777.43|773.91|777.43|773.91|776.95|773.43|0
1646915540000|2022-03-10 12:32:20|777.54|774.02|777.31|773.79|778.02|774.5|777.31|773.79|0
1646915550000|2022-03-10 12:32:30|777.43|773.91|777.54|774.02|777.67|774.15|777.43|773.91|0
1646915560000|2022-03-10 12:32:40|778.02|774.5|777.78|774.26|778.02|774.5|777.78|774.26|0
1646915570000|2022-03-10 12:32:50|777.54|774.02|777.78|774.26|777.78|774.26|777.54|774.02|0
1646915580000|2022-03-10 12:33:00|777.31|773.79|776.95|773.43|777.54|774.02|776.95|773.43|0
1646915590000|2022-03-10 12:33:10|776.83|773.31|777.31|773.79|777.31|773.79|776.83|773.31|0
1646915600000|2022-03-10 12:33:20|777.54|774.02|777.54|774.02|777.78|774.26|777.54|774.02|0
1646915610000|2022-03-10 12:33:30|778.73|775.21|778.73|775.21|778.73|775.21|778.73|775.21|0
1646915620000|2022-03-10 12:33:40|778.62|775.1|778.62|775.1|778.62|775.1|778.62|775.1|0
1646915630000|2022-03-10 12:33:50|778.5|774.98|778.02|774.5|778.62|775.1|778.02|774.5|0
1646915640000|2022-03-10 12:34:00|778.38|774.86|778.26|774.74|778.38|774.86|778.26|774.74|0
1646915650000|2022-03-10 12:34:10|778.38|774.86|778.97|775.45|778.97|775.45|778.26|774.74|0
1646915660000|2022-03-10 12:34:20|778.5|774.98|778.86|775.34|778.86|775.34|778.5|774.98|0
1646915670000|2022-03-10 12:34:30|778.97|775.45|778.97|775.45|779.1|775.58|778.86|775.34|0
1646915680000|2022-03-10 12:34:40|779.21|775.69|779.33|775.81|779.33|775.81|779.21|775.69|0
1646915690000|2022-03-10 12:34:50|779.21|775.69|780.64|777.12|780.64|777.12|779.21|775.69|0
1646915700000|2022-03-10 12:35:00|780.4|776.88|781|777.48|781.48|777.96|780.4|776.88|0
1646915710000|2022-03-10 12:35:10|781.24|777.72|781.35|777.83|781.35|777.83|781.24|777.72|0
1646915720000|2022-03-10 12:35:20|781.11|777.59|781.11|777.59|781.35|777.83|781.11|777.59|0
1646915730000|2022-03-10 12:35:30|780.88|777.36|780.64|777.12|780.88|777.36|780.64|777.12|0
1646915740000|2022-03-10 12:35:40|781.11|777.59|781.83|778.31|781.83|778.31|781.11|777.59|0
1646915750000|2022-03-10 12:35:50|781.59|778.07|781.71|778.19|781.71|778.19|781.59|778.07|0
1646915760000|2022-03-10 12:36:00|781.83|778.31|782.31|778.79|782.31|778.79|781.83|778.31|0
1646915770000|2022-03-10 12:36:10|782.07|778.55|782.78|779.26|782.78|779.26|782.07|778.55|0
1646915780000|2022-03-10 12:36:20|782.31|778.79|781.59|778.07|782.31|778.79|781.59|778.07|0
1646915790000|2022-03-10 12:36:30|781.71|778.19|781.95|778.43|781.95|778.43|781.71|778.19|0
1646915800000|2022-03-10 12:36:40|782.67|779.15|782.31|778.79|782.67|779.15|782.31|778.79|0
1646915810000|2022-03-10 12:36:50|782.78|779.26|782.54|779.02|782.78|779.26|782.54|779.02|0
1646915820000|2022-03-10 12:37:00|782.31|778.79|782.19|778.67|782.31|778.79|782.07|778.55|0
1646915830000|2022-03-10 12:37:10|782.07|778.55|782.31|778.79|782.54|779.02|782.07|778.55|0
1646915840000|2022-03-10 12:37:20|782.43|778.91|782.07|778.55|782.43|778.91|782.07|778.55|0
1646915850000|2022-03-10 12:37:30|781.83|778.31|781.95|778.43|781.95|778.43|781.83|778.31|0
1646915860000|2022-03-10 12:37:40|782.07|778.55|781.95|778.43|782.07|778.55|781.95|778.43|0
1646915870000|2022-03-10 12:37:50|781.71|778.19|781.11|777.59|781.71|778.19|781.11|777.59|0
1646915880000|2022-03-10 12:38:00|780.88|777.36|781.11|777.59|781.35|777.83|780.88|777.36|0
1646915890000|2022-03-10 12:38:10|781.24|777.72|781.11|777.59|781.24|777.72|781.11|777.59|0
1646915900000|2022-03-10 12:38:20|781|777.48|781.48|777.96|781.48|777.96|781|777.48|0
1646915910000|2022-03-10 12:38:30|781.35|777.83|781.83|778.31|781.83|778.31|781.35|777.83|0
1646915920000|2022-03-10 12:38:40|781.71|778.19|781|777.48|781.71|778.19|781|777.48|0
1646915930000|2022-03-10 12:38:50|780.88|777.36|780.88|777.36|781|777.48|780.88|777.36|0
1646915940000|2022-03-10 12:39:00|780.76|777.24|780.76|777.24|780.76|777.24|780.76|777.24|0
1646915950000|2022-03-10 12:39:10|780.64|777.12|779.57|776.05|780.64|777.12|779.57|776.05|0
1646915960000|2022-03-10 12:39:20|779.45|775.93|779.45|775.93|779.92|776.4|779.45|775.93|0
1646915970000|2022-03-10 12:39:30|779.33|775.81|779.09|775.57|779.33|775.81|779.09|775.57|0
1646915980000|2022-03-10 12:39:40|778.73|775.21|778.26|774.74|778.73|775.21|778.26|774.74|0
1646915990000|2022-03-10 12:39:50|778.38|774.86|778.38|774.86|778.73|775.21|778.38|774.86|0
1646916000000|2022-03-10 12:40:00|778.49|774.97|778.14|774.62|778.49|774.97|778.14|774.62|0
1646916010000|2022-03-10 12:40:10|778.26|774.74|778.62|775.1|778.62|775.1|778.26|774.74|0
1646916020000|2022-03-10 12:40:20|778.73|775.21|778.86|775.34|778.97|775.45|778.73|775.21|0
1646916030000|2022-03-10 12:40:30|778.73|775.21|779.09|775.57|779.09|775.57|778.73|775.21|0
1646916040000|2022-03-10 12:40:40|779.57|776.05|779.81|776.29|779.81|776.29|779.57|776.05|0
1646916050000|2022-03-10 12:40:50|779.68|776.16|779.81|776.29|779.81|776.29|779.68|776.16|0
1646916060000|2022-03-10 12:41:00|779.33|775.81|779.21|775.69|779.33|775.81|779.21|775.69|0
1646916070000|2022-03-10 12:41:10|779.33|775.81|779.33|775.81|779.33|775.81|779.33|775.81|0
1646916080000|2022-03-10 12:41:20|779.45|775.93|779.57|776.05|779.57|776.05|779.21|775.69|0
1646916090000|2022-03-10 12:41:30|779.21|775.69|779.21|775.69|779.45|775.93|779.21|775.69|0
1646916100000|2022-03-10 12:41:40|779.33|775.81|778.49|774.97|779.33|775.81|778.49|774.97|0
1646916110000|2022-03-10 12:41:50|778.62|775.1|778.14|774.62|778.62|775.1|778.14|774.62|0
1646916120000|2022-03-10 12:42:00|778.26|774.74|778.49|774.97|778.49|774.97|778.26|774.74|0
1646916130000|2022-03-10 12:42:10|778.38|774.86|778.62|775.1|778.62|775.1|778.38|774.86|0
1646916140000|2022-03-10 12:42:20|778.49|774.97|779.09|775.57|779.09|775.57|778.49|774.97|0
1646916150000|2022-03-10 12:42:30|779.21|775.69|779.45|775.93|779.45|775.93|779.21|775.69|0
1646916160000|2022-03-10 12:42:40|779.92|776.4|779.33|775.81|780.16|776.64|779.33|775.81|0
1646916170000|2022-03-10 12:42:50|780.05|776.53|780.16|776.64|780.28|776.76|780.05|776.53|0
1646916180000|2022-03-10 12:43:00|779.57|776.05|778.73|775.21|779.57|776.05|778.73|775.21|0
1646916190000|2022-03-10 12:43:10|778.86|775.34|778.49|774.97|778.86|775.34|778.49|774.97|0
1646916200000|2022-03-10 12:43:20|778.73|775.21|779.09|775.57|779.09|775.57|778.62|775.1|0
1646916210000|2022-03-10 12:43:30|778.97|775.45|779.68|776.16|779.68|776.16|778.97|775.45|0
1646916220000|2022-03-10 12:43:40|779.81|776.29|779.92|776.4|779.92|776.4|779.81|776.29|0
1646916230000|2022-03-10 12:43:50|780.05|776.53|780.05|776.53|780.05|776.53|780.05|776.53|0
1646916240000|2022-03-10 12:44:00|780.16|776.64|780.16|776.64|780.28|776.76|780.16|776.64|0
1646916250000|2022-03-10 12:44:10|780.28|776.76|780.4|776.88|780.4|776.88|780.16|776.64|0
1646916260000|2022-03-10 12:44:20|780.28|776.76|780.52|777|780.52|777|780.28|776.76|0
1646916270000|2022-03-10 12:44:30|780.4|776.88|780.28|776.76|780.52|777|780.28|776.76|0
1646916280000|2022-03-10 12:44:40|780.16|776.64|779.81|776.29|780.16|776.64|779.81|776.29|0
1646916290000|2022-03-10 12:44:50|780.05|776.53|780.28|776.76|780.28|776.76|780.05|776.53|0
1646916300000|2022-03-10 12:45:00|780.76|777.24|780.28|776.76|780.76|777.24|780.28|776.76|0
1646916310000|2022-03-10 12:45:10|780.05|776.53|779.81|776.29|780.05|776.53|779.81|776.29|0
1646916320000|2022-03-10 12:45:20|779.92|776.4|781.24|777.72|781.24|777.72|779.81|776.29|0
1646916330000|2022-03-10 12:45:30|781.59|778.07|782.54|779.02|782.78|779.26|781.59|778.07|0
1646916340000|2022-03-10 12:45:40|781.83|778.31|781.48|777.96|781.83|778.31|780.76|777.24|0
1646916350000|2022-03-10 12:45:50|782.43|778.91|784.45|780.93|784.45|780.93|782.43|778.91|0
1646916360000|2022-03-10 12:46:00|784.81|781.29|783.5|779.98|784.81|781.29|782.91|779.39|0
1646916370000|2022-03-10 12:46:10|783.38|779.86|785.29|781.77|785.29|781.77|783.38|779.86|0
1646916380000|2022-03-10 12:46:20|786|782.48|786.24|782.72|786.48|782.96|786|782.48|0
1646916390000|2022-03-10 12:46:30|786.6|783.08|784.93|781.41|786.6|783.08|784.93|781.41|0
1646916400000|2022-03-10 12:46:40|785.05|781.53|784.1|780.58|785.05|781.53|784.1|780.58|0
1646916410000|2022-03-10 12:46:50|784.57|781.05|784.45|780.93|784.57|781.05|783.97|780.45|0
1646916420000|2022-03-10 12:47:00|784.1|780.58|785.05|781.53|785.05|781.53|784.1|780.58|0
1646916430000|2022-03-10 12:47:10|785.53|782.01|785.29|781.77|786|782.48|785.29|781.77|0
1646916440000|2022-03-10 12:47:20|785.64|782.12|783.97|780.45|785.64|782.12|783.97|780.45|0
1646916450000|2022-03-10 12:47:30|785.05|781.53|784.93|781.41|785.29|781.77|784.93|781.41|0
1646916460000|2022-03-10 12:47:40|784.69|781.17|783.97|780.45|784.69|781.17|783.97|780.45|0
1646916470000|2022-03-10 12:47:50|784.1|780.58|784.21|780.69|784.69|781.17|784.1|780.58|0
1646916480000|2022-03-10 12:48:00|784.57|781.05|784.93|781.41|785.29|781.77|784.57|781.05|0
1646916490000|2022-03-10 12:48:10|785.4|781.88|784.93|781.41|785.4|781.88|784.93|781.41|0
1646916500000|2022-03-10 12:48:20|786.36|782.84|786.6|783.08|786.6|783.08|786.24|782.72|0
1646916510000|2022-03-10 12:48:30|786.36|782.84|785.16|781.64|786.36|782.84|785.16|781.64|0
1646916520000|2022-03-10 12:48:40|785.29|781.77|786.12|782.6|786.24|782.72|785.29|781.77|0
1646916530000|2022-03-10 12:48:50|786.36|782.84|786.6|783.08|786.6|783.08|786.36|782.84|0
1646916540000|2022-03-10 12:49:00|786.48|782.96|785.64|782.12|786.6|783.08|785.64|782.12|0
1646916550000|2022-03-10 12:49:10|785.77|782.25|786.12|782.6|786.24|782.72|785.77|782.25|0
1646916560000|2022-03-10 12:49:20|786|782.48|786.12|782.6|786.6|783.08|786|782.48|0
1646916570000|2022-03-10 12:49:30|786.72|783.2|786.83|783.31|786.83|783.31|786.48|782.96|0
1646916580000|2022-03-10 12:49:40|786.6|783.08|787.91|784.39|787.91|784.39|786.6|783.08|0
1646916590000|2022-03-10 12:49:50|787.55|784.03|787.91|784.39|787.91|784.39|787.55|784.03|0
1646916600000|2022-03-10 12:50:00|787.79|784.27|786.48|782.96|787.79|784.27|786.48|782.96|0
1646916610000|2022-03-10 12:50:10|786.72|783.2|787.31|783.79|787.31|783.79|786.72|783.2|0
1646916620000|2022-03-10 12:50:20|786.83|783.31|787.2|783.68|787.2|783.68|786.48|782.96|0
1646916630000|2022-03-10 12:50:30|787.67|784.15|787.44|783.92|787.79|784.27|787.44|783.92|0
1646916640000|2022-03-10 12:50:40|787.79|784.27|787.91|784.39|787.91|784.39|787.67|784.15|0
1646916650000|2022-03-10 12:50:50|787.79|784.27|787.31|783.79|787.79|784.27|787.07|783.55|0
1646916660000|2022-03-10 12:51:00|787.55|784.03|787.07|783.55|787.55|784.03|787.07|783.55|0
1646916670000|2022-03-10 12:51:10|786.83|783.31|787.31|783.79|787.31|783.79|786.83|783.31|0
1646916680000|2022-03-10 12:51:20|787.67|784.15|787.44|783.92|787.67|784.15|787.31|783.79|0
1646916690000|2022-03-10 12:51:30|787.2|783.68|786.96|783.44|788.03|784.51|786.96|783.44|0
1646916700000|2022-03-10 12:51:40|788.03|784.51|787.67|784.15|788.03|784.51|787.67|784.15|0
1646916710000|2022-03-10 12:51:50|786.83|783.31|786.96|783.44|786.96|783.44|786.24|782.72|0
1646916720000|2022-03-10 12:52:00|787.2|783.68|787.79|784.27|787.79|784.27|787.2|783.68|0
1646916730000|2022-03-10 12:52:10|787.31|783.79|786.83|783.31|787.31|783.79|786.83|783.31|0
1646916740000|2022-03-10 12:52:20|786.6|783.08|786.36|782.84|786.6|783.08|786.36|782.84|0
1646916750000|2022-03-10 12:52:30|787.07|783.55|787.07|783.55|787.31|783.79|787.07|783.55|0
1646916760000|2022-03-10 12:52:40|786.83|783.31|787.31|783.79|787.31|783.79|786.83|783.31|0
1646916770000|2022-03-10 12:52:50|786.96|783.44|787.2|783.68|787.44|783.92|786.96|783.44|0
1646916780000|2022-03-10 12:53:00|787.07|783.55|786.36|782.84|787.31|783.79|786.36|782.84|0
1646916790000|2022-03-10 12:53:10|786.12|782.6|785.77|782.25|786.36|782.84|785.77|782.25|0
1646916800000|2022-03-10 12:53:20|785.64|782.12|785.88|782.36|785.88|782.36|785.64|782.12|0
1646916810000|2022-03-10 12:53:30|786|782.48|785.4|781.88|786.48|782.96|785.4|781.88|0
1646916820000|2022-03-10 12:53:40|786.36|782.84|786.6|783.08|786.6|783.08|786.12|782.6|0
1646916830000|2022-03-10 12:53:50|786.48|782.96|786.6|783.08|786.6|783.08|786.48|782.96|0
1646916840000|2022-03-10 12:54:00|786.48|782.96|786.12|782.6|786.48|782.96|786.12|782.6|0
1646916850000|2022-03-10 12:54:10|786.48|782.96|787.55|784.03|787.55|784.03|786.48|782.96|0
1646916860000|2022-03-10 12:54:20|787.91|784.39|787.79|784.27|788.03|784.51|787.79|784.27|0
1646916870000|2022-03-10 12:54:30|787.91|784.39|788.03|784.51|788.03|784.51|787.91|784.39|0
1646916880000|2022-03-10 12:54:40|787.91|784.39|787.55|784.03|787.91|784.39|787.55|784.03|0
1646916890000|2022-03-10 12:54:50|787.31|783.79|787.67|784.15|787.79|784.27|787.31|783.79|0
1646916900000|2022-03-10 12:55:00|787.2|783.68|787.07|783.55|787.2|783.68|786.96|783.44|0
1646916910000|2022-03-10 12:55:10|787.31|783.79|786.83|783.31|787.31|783.79|786.83|783.31|0
1646916920000|2022-03-10 12:55:20|786.72|783.2|786.48|782.96|787.55|784.03|786.48|782.96|0
1646916930000|2022-03-10 12:55:30|785.88|782.36|786.24|782.72|786.36|782.84|785.88|782.36|0
1646916940000|2022-03-10 12:55:40|785.88|782.36|785.53|782.01|785.88|782.36|785.53|782.01|0
1646916950000|2022-03-10 12:55:50|785.64|782.12|786.36|782.84|786.36|782.84|785.4|781.88|0
1646916960000|2022-03-10 12:56:00|786.6|783.08|786.6|783.08|786.6|783.08|786.48|782.96|0
1646916980000|2022-03-10 12:56:20|786.36|782.84|786.24|782.72|786.36|782.84|785.76|782.24|0
1646916990000|2022-03-10 12:56:30|785.88|782.36|785.53|782.01|785.88|782.36|785.53|782.01|0
1646917000000|2022-03-10 12:56:40|785.4|781.88|785.4|781.88|785.4|781.88|785.16|781.64|0
1646917010000|2022-03-10 12:56:50|786.12|782.6|785.64|782.12|786.12|782.6|785.64|782.12|0
1646917020000|2022-03-10 12:57:00|785.88|782.36|785.4|781.88|785.88|782.36|785.4|781.88|0
1646917030000|2022-03-10 12:57:10|785.29|781.77|784.69|781.17|785.29|781.77|784.69|781.17|0
1646917040000|2022-03-10 12:57:20|784.93|781.41|784.93|781.41|784.93|781.41|784.69|781.17|0
1646917050000|2022-03-10 12:57:30|784.81|781.29|784.93|781.41|785.05|781.53|784.81|781.29|0
1646917060000|2022-03-10 12:57:40|785.4|781.88|785.64|782.12|785.88|782.36|785.4|781.88|0
1646917070000|2022-03-10 12:57:50|786.12|782.6|785.64|782.12|786.12|782.6|785.64|782.12|0
1646917080000|2022-03-10 12:58:00|785.29|781.77|785.4|781.88|785.4|781.88|784.93|781.41|0
1646917090000|2022-03-10 12:58:10|785.64|782.12|784.69|781.17|785.64|782.12|784.69|781.17|0
1646917100000|2022-03-10 12:58:20|784.45|780.93|785.16|781.64|785.16|781.64|784.45|780.93|0
1646917110000|2022-03-10 12:58:30|784.93|781.41|784.93|781.41|784.93|781.41|784.93|781.41|0
1646917120000|2022-03-10 12:58:40|784.21|780.69|783.97|780.45|784.21|780.69|783.97|780.45|0
1646917130000|2022-03-10 12:58:50|784.1|780.58|784.45|780.93|784.45|780.93|784.1|780.58|0
1646917140000|2022-03-10 12:59:00|784.69|781.17|785.29|781.77|785.4|781.88|784.69|781.17|0
1646917150000|2022-03-10 12:59:10|785.64|782.12|785.29|781.77|785.64|782.12|785.29|781.77|0
1646917160000|2022-03-10 12:59:20|785.64|782.12|786.36|782.84|786.36|782.84|785.64|782.12|0
1646917170000|2022-03-10 12:59:30|786.59|783.07|787.67|784.15|787.79|784.27|786.59|783.07|0
1646917180000|2022-03-10 12:59:40|787.91|784.39|789.94|786.42|789.94|786.42|787.91|784.39|0
1646917190000|2022-03-10 12:59:50|790.41|786.89|790.3|786.78|790.41|786.89|790.3|786.78|0
1646917200000|2022-03-10 13:00:00|790.06|786.54|789.94|786.42|790.06|786.54|789.7|786.18|0
1646917210000|2022-03-10 13:00:10|789.58|786.06|789.7|786.18|789.7|786.18|789.58|786.06|0
1646917220000|2022-03-10 13:00:20|789.94|786.42|789.7|786.18|789.94|786.42|788.98|785.46|0
1646917230000|2022-03-10 13:00:30|790.17|786.65|790.89|787.37|791.37|787.85|790.17|786.65|0
1646917240000|2022-03-10 13:00:40|790.41|786.89|790.41|786.89|790.41|786.89|790.41|786.89|0
1646917250000|2022-03-10 13:00:50|789.46|785.94|788.26|784.74|789.46|785.94|788.26|784.74|0
1646917260000|2022-03-10 13:01:00|787.55|784.03|787.67|784.15|788.26|784.74|787.55|784.03|0
1646917270000|2022-03-10 13:01:10|787.55|784.03|787.43|783.91|787.67|784.15|787.43|783.91|0
1646917280000|2022-03-10 13:01:20|787.07|783.55|788.74|785.22|788.74|785.22|787.07|783.55|0
1646917290000|2022-03-10 13:01:30|788.98|785.46|789.1|785.58|789.22|785.7|788.98|785.46|0
1646917300000|2022-03-10 13:01:40|788.74|785.22|789.46|785.94|789.46|785.94|788.63|785.11|0
1646917310000|2022-03-10 13:01:50|789.7|786.18|788.74|785.22|789.7|786.18|788.74|785.22|0
1646917320000|2022-03-10 13:02:00|788.5|784.98|788.63|785.11|788.98|785.46|788.5|784.98|0
1646917330000|2022-03-10 13:02:10|788.74|785.22|788.26|784.74|788.74|785.22|788.26|784.74|0
1646917340000|2022-03-10 13:02:20|788.03|784.51|788.03|784.51|788.15|784.63|788.03|784.51|0
1646917350000|2022-03-10 13:02:30|788.5|784.98|788.03|784.51|788.5|784.98|787.91|784.39|0
1646917360000|2022-03-10 13:02:40|787.91|784.39|788.39|784.87|788.39|784.87|787.91|784.39|0
1646917370000|2022-03-10 13:02:50|788.03|784.51|789.46|785.94|789.7|786.18|788.03|784.51|0
1646917380000|2022-03-10 13:03:00|789.34|785.82|788.98|785.46|789.34|785.82|788.98|785.46|0
1646917390000|2022-03-10 13:03:10|788.03|784.51|788.5|784.98|788.5|784.98|788.03|784.51|0
1646917400000|2022-03-10 13:03:20|788.74|785.22|788.5|784.98|788.74|785.22|788.5|784.98|0
1646917410000|2022-03-10 13:03:30|788.87|785.35|789.7|786.18|789.7|786.18|788.87|785.35|0
1646917420000|2022-03-10 13:03:40|789.58|786.06|789.7|786.18|789.82|786.3|789.58|786.06|0
1646917430000|2022-03-10 13:03:50|789.58|786.06|790.06|786.54|790.06|786.54|789.58|786.06|0
1646917440000|2022-03-10 13:04:00|790.17|786.65|790.41|786.89|790.65|787.13|790.17|786.65|0
1646917450000|2022-03-10 13:04:10|789.94|786.42|790.17|786.65|790.65|787.13|789.94|786.42|0
1646917460000|2022-03-10 13:04:20|790.41|786.89|790.41|786.89|790.54|787.02|790.17|786.65|0
1646917470000|2022-03-10 13:04:30|790.89|787.37|790.89|787.37|790.89|787.37|790.78|787.26|0
1646917480000|2022-03-10 13:04:40|790.65|787.13|791.13|787.61|791.13|787.61|790.65|787.13|0
1646917490000|2022-03-10 13:04:50|790.89|787.37|789.94|786.42|790.89|787.37|789.94|786.42|0
1646917500000|2022-03-10 13:05:00|790.17|786.65|789.94|786.42|790.41|786.89|789.94|786.42|0
1646917510000|2022-03-10 13:05:10|790.17|786.65|790.41|786.89|790.41|786.89|790.17|786.65|0
1646917520000|2022-03-10 13:05:20|791.01|787.49|790.78|787.26|791.01|787.49|790.41|786.89|0
1646917530000|2022-03-10 13:05:30|789.94|786.42|790.54|787.02|790.54|787.02|789.94|786.42|0
1646917540000|2022-03-10 13:05:40|790.41|786.89|790.54|787.02|790.65|787.13|790.41|786.89|0
1646917550000|2022-03-10 13:05:50|790.3|786.78|790.17|786.65|790.41|786.89|790.17|786.65|0
1646917560000|2022-03-10 13:06:00|790.41|786.89|790.17|786.65|790.65|787.13|790.17|786.65|0
1646917570000|2022-03-10 13:06:10|790.41|786.89|790.17|786.65|790.41|786.89|790.17|786.65|0
1646917580000|2022-03-10 13:06:20|789.94|786.42|790.65|787.13|790.65|787.13|789.22|785.7|0
1646917590000|2022-03-10 13:06:30|791.01|787.49|791.01|787.49|791.13|787.61|790.89|787.37|0
1646917600000|2022-03-10 13:06:40|791.13|787.61|791.97|788.45|791.97|788.45|791.13|787.61|0
1646917610000|2022-03-10 13:06:50|792.08|788.56|792.32|788.8|792.8|789.28|792.08|788.56|0
1646917620000|2022-03-10 13:07:00|791.97|788.45|791.37|787.85|791.97|788.45|791.37|787.85|0
1646917630000|2022-03-10 13:07:10|791.61|788.09|791.37|787.85|791.61|788.09|791.13|787.61|0
1646917640000|2022-03-10 13:07:20|791.73|788.21|792.08|788.56|792.08|788.56|791.61|788.09|0
1646917650000|2022-03-10 13:07:30|792.21|788.69|792.56|789.04|792.56|789.04|792.21|788.69|0
1646917660000|2022-03-10 13:07:40|792.8|789.28|792.8|789.28|792.8|789.28|792.8|789.28|0
1646917670000|2022-03-10 13:07:50|793.04|789.52|793.28|789.76|793.28|789.76|793.04|789.52|0
1646917680000|2022-03-10 13:08:00|793.04|789.52|793.76|790.24|793.76|790.24|793.04|789.52|0
1646917690000|2022-03-10 13:08:10|794|790.48|793.28|789.76|794.24|790.72|793.28|789.76|0
1646917700000|2022-03-10 13:08:20|793.52|790|792.56|789.04|793.52|790|792.56|789.04|0
1646917710000|2022-03-10 13:08:30|792.32|788.8|792.32|788.8|792.32|788.8|792.08|788.56|0
1646917720000|2022-03-10 13:08:40|792.8|789.28|792.56|789.04|792.8|789.28|792.45|788.93|0
1646917730000|2022-03-10 13:08:50|793.04|789.52|792.56|789.04|793.04|789.52|792.56|789.04|0
1646917740000|2022-03-10 13:09:00|792.45|788.93|793.28|789.76|793.28|789.76|792.45|788.93|0
1646917750000|2022-03-10 13:09:10|793.64|790.12|793.76|790.24|793.76|790.24|793.52|790|0
1646917760000|2022-03-10 13:09:20|793.52|790|793.04|789.52|793.52|790|793.04|789.52|0
1646917770000|2022-03-10 13:09:30|793.16|789.64|793.52|790|794|790.48|793.16|789.64|0
1646917780000|2022-03-10 13:09:40|793.28|789.76|793.16|789.64|793.28|789.76|793.04|789.52|0
1646917790000|2022-03-10 13:09:50|794.47|790.95|794.95|791.43|794.95|791.43|794.47|790.95|0
1646917800000|2022-03-10 13:10:00|793.64|790.12|793.4|789.88|793.64|790.12|793.16|789.64|0
1646917810000|2022-03-10 13:10:10|792.8|789.28|792.56|789.04|792.8|789.28|792.56|789.04|0
1646917820000|2022-03-10 13:10:20|792.21|788.69|792.32|788.8|792.32|788.8|792.08|788.56|0
1646917830000|2022-03-10 13:10:30|792.08|788.56|792.08|788.56|792.08|788.56|791.37|787.85|0
1646917840000|2022-03-10 13:10:40|791.85|788.33|791.49|787.97|791.85|788.33|791.13|787.61|0
1646917850000|2022-03-10 13:10:50|791.61|788.09|792.08|788.56|792.08|788.56|791.61|788.09|0
1646917860000|2022-03-10 13:11:00|792.21|788.69|792.56|789.04|792.56|789.04|791.85|788.33|0
1646917870000|2022-03-10 13:11:10|791.61|788.09|791.25|787.73|791.61|788.09|791.25|787.73|0
1646917880000|2022-03-10 13:11:20|791.85|788.33|792.8|789.28|793.04|789.52|791.85|788.33|0
1646917890000|2022-03-10 13:11:30|791.85|788.33|791.49|787.97|791.85|788.33|791.13|787.61|0
1646917900000|2022-03-10 13:11:40|791.61|788.09|792.08|788.56|792.08|788.56|791.61|788.09|0
1646917910000|2022-03-10 13:11:50|791.85|788.33|792.08|788.56|792.21|788.69|791.85|788.33|0
1646917920000|2022-03-10 13:12:00|792.32|788.8|791.97|788.45|792.32|788.8|791.97|788.45|0
1646917930000|2022-03-10 13:12:10|791.37|787.85|791.13|787.61|791.37|787.85|791.13|787.61|0
1646917940000|2022-03-10 13:12:20|790.77|787.25|790.65|787.13|790.77|787.25|790.41|786.89|0
1646917950000|2022-03-10 13:12:30|790.54|787.02|790.3|786.78|790.54|787.02|790.3|786.78|0
1646917960000|2022-03-10 13:12:40|789.7|786.18|789.93|786.41|789.93|786.41|789.46|785.94|0
1646917970000|2022-03-10 13:12:50|789.82|786.3|789.46|785.94|789.93|786.41|789.46|785.94|0
1646917980000|2022-03-10 13:13:00|789.1|785.58|789.93|786.41|789.93|786.41|789.1|785.58|0
1646917990000|2022-03-10 13:13:10|790.17|786.65|791.01|787.49|791.01|787.49|790.17|786.65|0
1646918000000|2022-03-10 13:13:20|790.41|786.89|790.65|787.13|790.89|787.37|790.41|786.89|0
1646918010000|2022-03-10 13:13:30|790.54|787.02|790.17|786.65|790.54|787.02|790.17|786.65|0
1646918020000|2022-03-10 13:13:40|790.65|787.13|790.89|787.37|791.37|787.85|790.65|787.13|0
1646918030000|2022-03-10 13:13:50|790.17|786.65|790.41|786.89|790.41|786.89|789.93|786.41|0
1646918040000|2022-03-10 13:14:00|790.17|786.65|790.3|786.78|790.65|787.13|790.17|786.65|0
1646918050000|2022-03-10 13:14:10|790.41|786.89|790.54|787.02|790.89|787.37|790.41|786.89|0
1646918060000|2022-03-10 13:14:20|790.41|786.89|790.3|786.78|790.41|786.89|789.7|786.18|0
1646918070000|2022-03-10 13:14:30|789.93|786.41|789.46|785.94|789.93|786.41|789.22|785.7|0
1646918080000|2022-03-10 13:14:40|789.22|785.7|790.65|787.13|790.65|787.13|789.22|785.7|0
1646918090000|2022-03-10 13:14:50|790.54|787.02|790.89|787.37|791.25|787.73|790.54|787.02|0
1646918100000|2022-03-10 13:15:00|791.25|787.73|791.84|788.32|791.84|788.32|791.25|787.73|0
1646918110000|2022-03-10 13:15:10|792.08|788.56|792.21|788.69|792.32|788.8|791.49|787.97|0
1646918120000|2022-03-10 13:15:20|791.84|788.32|790.65|787.13|791.84|788.32|790.65|787.13|0
1646918130000|2022-03-10 13:15:30|790.3|786.78|789.7|786.18|790.3|786.78|789.7|786.18|0
1646918140000|2022-03-10 13:15:40|789.46|785.94|789.34|785.82|789.46|785.94|788.74|785.22|0
1646918150000|2022-03-10 13:15:50|788.74|785.22|789.22|785.7|789.22|785.7|788.74|785.22|0
1646918160000|2022-03-10 13:16:00|788.86|785.34|788.74|785.22|788.86|785.34|788.74|785.22|0
1646918170000|2022-03-10 13:16:10|788.98|785.46|789.69|786.17|789.69|786.17|788.98|785.46|0
1646918180000|2022-03-10 13:16:20|789.93|786.41|790.17|786.65|790.3|786.78|789.93|786.41|0
1646918190000|2022-03-10 13:16:30|790.77|787.25|790.17|786.65|790.77|787.25|789.93|786.41|0
1646918200000|2022-03-10 13:16:40|790.54|787.02|790.65|787.13|790.89|787.37|790.54|787.02|0
1646918210000|2022-03-10 13:16:50|790.17|786.65|790.41|786.89|790.65|787.13|790.17|786.65|0
1646918220000|2022-03-10 13:17:00|790.77|787.25|790.17|786.65|790.77|787.25|790.17|786.65|0
1646918230000|2022-03-10 13:17:10|789.93|786.41|789.93|786.41|789.93|786.41|789.93|786.41|0
1646918240000|2022-03-10 13:17:20|790.17|786.65|789.93|786.41|790.41|786.89|789.93|786.41|0
1646918250000|2022-03-10 13:17:30|789.82|786.3|789.82|786.3|789.82|786.3|789.82|786.3|0
1646918260000|2022-03-10 13:17:40|790.3|786.78|790.41|786.89|790.41|786.89|790.17|786.65|0
1646918270000|2022-03-10 13:17:50|790.89|787.37|791.61|788.09|791.84|788.32|790.89|787.37|0
1646918280000|2022-03-10 13:18:00|791.37|787.85|791.84|788.32|791.84|788.32|791.37|787.85|0
1646918290000|2022-03-10 13:18:10|792.56|789.04|791.37|787.85|792.56|789.04|791.13|787.61|0
1646918300000|2022-03-10 13:18:20|790.41|786.89|790.41|786.89|790.65|787.13|790.41|786.89|0
1646918310000|2022-03-10 13:18:30|789.93|786.41|791.13|787.61|791.13|787.61|789.93|786.41|0
1646918320000|2022-03-10 13:18:40|790.3|786.78|790.89|787.37|791.13|787.61|790.3|786.78|0
1646918330000|2022-03-10 13:18:50|790.41|786.89|790.3|786.78|790.41|786.89|790.17|786.65|0
1646918340000|2022-03-10 13:19:00|790.41|786.89|790.41|786.89|790.41|786.89|790.17|786.65|0
1646918350000|2022-03-10 13:19:10|790.17|786.65|790.06|786.54|790.17|786.65|790.06|786.54|0
1646918360000|2022-03-10 13:19:20|789.82|786.3|788.98|785.46|789.93|786.41|788.98|785.46|0
1646918370000|2022-03-10 13:19:30|789.1|785.58|788.74|785.22|789.1|785.58|788.74|785.22|0
1646918380000|2022-03-10 13:19:40|788.5|784.98|788.74|785.22|788.74|785.22|788.5|784.98|0
1646918390000|2022-03-10 13:19:50|788.98|785.46|789.46|785.94|789.46|785.94|788.98|785.46|0
1646918400000|2022-03-10 13:20:00|789.93|786.41|790.41|786.89|790.41|786.89|789.69|786.17|0
1646918410000|2022-03-10 13:20:10|790.3|786.78|790.53|787.01|790.53|787.01|790.17|786.65|0
1646918420000|2022-03-10 13:20:20|790.41|786.89|789.93|786.41|790.41|786.89|789.93|786.41|0
1646918430000|2022-03-10 13:20:30|790.17|786.65|790.17|786.65|790.77|787.25|790.17|786.65|0
1646918440000|2022-03-10 13:20:40|789.69|786.17|789.93|786.41|790.06|786.54|789.69|786.17|0
1646918450000|2022-03-10 13:20:50|789.69|786.17|790.17|786.65|790.17|786.65|789.69|786.17|0
1646918460000|2022-03-10 13:21:00|790.06|786.54|789.82|786.3|790.06|786.54|789.46|785.94|0
1646918470000|2022-03-10 13:21:10|789.58|786.06|789.46|785.94|789.69|786.17|789.46|785.94|0
1646918480000|2022-03-10 13:21:20|789.69|786.17|789.93|786.41|789.93|786.41|789.69|786.17|0
1646918490000|2022-03-10 13:21:30|789.69|786.17|789.93|786.41|790.17|786.65|789.69|786.17|0
1646918500000|2022-03-10 13:21:40|789.69|786.17|789.69|786.17|789.82|786.3|789.58|786.06|0
1646918510000|2022-03-10 13:21:50|789.82|786.3|789.93|786.41|790.65|787.13|789.82|786.3|0
1646918520000|2022-03-10 13:22:00|789.82|786.3|789.22|785.7|789.82|786.3|789.22|785.7|0
1646918530000|2022-03-10 13:22:10|789.46|785.94|789.69|786.17|789.69|786.17|789.46|785.94|0
1646918540000|2022-03-10 13:22:20|789.46|785.94|788.86|785.34|789.46|785.94|788.86|785.34|0
1646918550000|2022-03-10 13:22:30|788.74|785.22|788.86|785.34|788.98|785.46|788.74|785.22|0
1646918560000|2022-03-10 13:22:40|788.74|785.22|788.98|785.46|788.98|785.46|788.62|785.1|0
1646918570000|2022-03-10 13:22:50|788.86|785.34|788.5|784.98|788.98|785.46|788.5|784.98|0
1646918580000|2022-03-10 13:23:00|788.39|784.87|788.39|784.87|788.39|784.87|788.39|784.87|0
1646918590000|2022-03-10 13:23:10|788.26|784.74|788.39|784.87|788.5|784.98|788.26|784.74|0
1646918600000|2022-03-10 13:23:20|788.26|784.74|788.74|785.22|788.86|785.34|788.26|784.74|0
1646918610000|2022-03-10 13:23:30|788.5|784.98|788.74|785.22|789.34|785.82|788.5|784.98|0
1646918620000|2022-03-10 13:23:40|788.26|784.74|787.91|784.39|788.26|784.74|787.91|784.39|0
1646918630000|2022-03-10 13:23:50|788.26|784.74|788.26|784.74|788.26|784.74|787.91|784.39|0
1646918640000|2022-03-10 13:24:00|788.15|784.63|787.55|784.03|788.15|784.63|787.55|784.03|0
1646918650000|2022-03-10 13:24:10|787.31|783.79|787.07|783.55|787.31|783.79|787.07|783.55|0
1646918660000|2022-03-10 13:24:20|787.31|783.79|787.31|783.79|787.31|783.79|787.19|783.67|0
1646918670000|2022-03-10 13:24:30|787.78|784.26|787.43|783.91|787.78|784.26|787.43|783.91|0
1646918680000|2022-03-10 13:24:40|787.55|784.03|788.02|784.5|788.02|784.5|787.55|784.03|0
1646918690000|2022-03-10 13:24:50|788.15|784.63|788.02|784.5|788.15|784.63|788.02|784.5|0
1646918700000|2022-03-10 13:25:00|788.15|784.63|788.02|784.5|788.26|784.74|788.02|784.5|0
1646918710000|2022-03-10 13:25:10|787.78|784.26|788.15|784.63|788.15|784.63|787.78|784.26|0
1646918720000|2022-03-10 13:25:20|788.02|784.5|788.74|785.22|788.74|785.22|788.02|784.5|0
1646918730000|2022-03-10 13:25:30|788.62|785.1|787.91|784.39|788.62|785.1|787.91|784.39|0
1646918740000|2022-03-10 13:25:40|787.78|784.26|787.78|784.26|788.15|784.63|787.78|784.26|0
1646918750000|2022-03-10 13:25:50|788.39|784.87|788.86|785.34|788.86|785.34|788.39|784.87|0
1646918760000|2022-03-10 13:26:00|788.74|785.22|788.5|784.98|788.74|785.22|788.5|784.98|0
1646918770000|2022-03-10 13:26:10|788.98|785.46|788.62|785.1|788.98|785.46|788.5|784.98|0
1646918780000|2022-03-10 13:26:20|789.1|785.58|788.62|785.1|789.45|785.93|788.62|785.1|0
1646918790000|2022-03-10 13:26:30|789.22|785.7|789.45|785.93|789.45|785.93|789.22|785.7|0
1646918800000|2022-03-10 13:26:40|789.22|785.7|788.86|785.34|789.45|785.93|788.86|785.34|0
1646918810000|2022-03-10 13:26:50|788.98|785.46|788.02|784.5|788.98|785.46|788.02|784.5|0
1646918820000|2022-03-10 13:27:00|787.78|784.26|788.02|784.5|788.02|784.5|787.78|784.26|0
1646918830000|2022-03-10 13:27:10|788.15|784.63|787.91|784.39|788.15|784.63|787.91|784.39|0
1646918840000|2022-03-10 13:27:20|787.55|784.03|788.02|784.5|788.02|784.5|787.55|784.03|0
1646918850000|2022-03-10 13:27:30|788.15|784.63|788.02|784.5|788.15|784.63|788.02|784.5|0
1646918860000|2022-03-10 13:27:40|788.15|784.63|788.26|784.74|788.26|784.74|787.78|784.26|0
1646918870000|2022-03-10 13:27:50|788.02|784.5|787.78|784.26|788.02|784.5|787.55|784.03|0
1646918880000|2022-03-10 13:28:00|788.15|784.63|787.55|784.03|788.15|784.63|787.55|784.03|0
1646918890000|2022-03-10 13:28:10|787.07|783.55|787.31|783.79|787.43|783.91|787.07|783.55|0
1646918900000|2022-03-10 13:28:20|787.19|783.67|786.83|783.31|787.19|783.67|786.83|783.31|0
1646918910000|2022-03-10 13:28:30|786.71|783.19|787.07|783.55|787.07|783.55|786.71|783.19|0
1646918920000|2022-03-10 13:28:40|786.83|783.31|787.07|783.55|787.07|783.55|786.83|783.31|0
1646918930000|2022-03-10 13:28:50|786.95|783.43|787.07|783.55|787.07|783.55|786.83|783.31|0
1646918940000|2022-03-10 13:29:00|787.31|783.79|787.07|783.55|787.31|783.79|787.07|783.55|0
1646918950000|2022-03-10 13:29:10|786.71|783.19|786.59|783.07|786.71|783.19|786.35|782.83|0
1646918960000|2022-03-10 13:29:20|786.35|782.83|786.24|782.72|786.59|783.07|786.24|782.72|0
1646918970000|2022-03-10 13:29:30|786.48|782.96|786.48|782.96|786.48|782.96|786.48|782.96|0
1646918980000|2022-03-10 13:29:40|786.24|782.72|786.35|782.83|786.35|782.83|786.24|782.72|0
1646918990000|2022-03-10 13:29:50|786.11|782.59|786.71|783.19|786.71|783.19|786.11|782.59|0
1646919000000|2022-03-10 13:30:00|787.07|783.55|786.11|782.59|787.67|784.15|786.11|782.59|0
1646919010000|2022-03-10 13:30:10|782.66|779.14|776.47|772.95|782.66|779.14|776.47|772.95|0
1646919020000|2022-03-10 13:30:20|774.68|771.16|778.01|774.49|778.49|774.97|774.68|771.16|0
1646919030000|2022-03-10 13:30:30|778.13|774.61|780.15|776.63|782.18|778.66|778.13|774.61|0
1646919040000|2022-03-10 13:30:40|779.56|776.04|779.2|775.68|779.56|776.04|778.85|775.33|0
1646919050000|2022-03-10 13:30:50|778.13|774.61|779.09|775.57|779.09|775.57|777.9|774.38|0
1646919060000|2022-03-10 13:31:00|779.8|776.28|781.71|778.19|781.71|778.19|779.8|776.28|0
1646919070000|2022-03-10 13:31:10|781.95|778.43|783.25|779.73|783.25|779.73|781.95|778.43|0
1646919080000|2022-03-10 13:31:20|783.14|779.62|782.42|778.9|783.25|779.73|782.42|778.9|0
1646919090000|2022-03-10 13:31:30|782.54|779.02|783.38|779.86|783.38|779.86|782.54|779.02|0
1646919100000|2022-03-10 13:31:40|781.71|778.19|781.58|778.06|781.95|778.43|781.58|778.06|0
1646919110000|2022-03-10 13:31:50|781.82|778.3|781.47|777.95|781.82|778.3|781.34|777.82|0
1646919120000|2022-03-10 13:32:00|781.82|778.3|779.8|776.28|781.82|778.3|779.8|776.28|0
1646919130000|2022-03-10 13:32:10|779.56|776.04|778.49|774.97|779.56|776.04|778.25|774.73|0
1646919140000|2022-03-10 13:32:20|778.61|775.09|777.53|774.01|778.61|775.09|777.06|773.54|0
1646919150000|2022-03-10 13:32:30|777.77|774.25|776.82|773.3|777.77|774.25|776.82|773.3|0
1646919160000|2022-03-10 13:32:40|776.58|773.06|776.94|773.42|776.94|773.42|776.58|773.06|0
1646919170000|2022-03-10 13:32:50|777.06|773.54|776.34|772.82|777.06|773.54|776.23|772.71|0
1646919180000|2022-03-10 13:33:00|775.75|772.23|775.99|772.47|776.11|772.59|775.63|772.11|0
1646919190000|2022-03-10 13:33:10|775.63|772.11|774.57|771.05|775.63|772.11|774.57|771.05|0
1646919200000|2022-03-10 13:33:20|773.97|770.45|773.25|769.73|773.97|770.45|773.25|769.73|0
1646919210000|2022-03-10 13:33:30|772.66|769.14|771.95|768.43|772.66|769.14|771.95|768.43|0
1646919220000|2022-03-10 13:33:40|772.19|768.67|772.06|768.54|772.3|768.78|772.06|768.54|0
1646919230000|2022-03-10 13:33:50|772.3|768.78|771.83|768.31|772.3|768.78|771.83|768.31|0
1646919240000|2022-03-10 13:34:00|772.19|768.67|771.35|767.83|772.19|768.67|770.64|767.12|0
1646919250000|2022-03-10 13:34:10|771.47|767.95|772.3|768.78|772.54|769.02|771.35|767.83|0
1646919260000|2022-03-10 13:34:20|772.43|768.91|772.06|768.54|772.43|768.91|771.95|768.43|0
1646919270000|2022-03-10 13:34:30|772.3|768.78|772.06|768.54|772.43|768.91|772.06|768.54|0
1646919280000|2022-03-10 13:34:40|772.3|768.78|772.19|768.67|772.3|768.78|772.06|768.54|0
1646919290000|2022-03-10 13:34:50|772.78|769.26|773.41|769.89|773.65|770.13|772.78|769.26|0
1646919300000|2022-03-10 13:35:00|772.81|769.29|771.14|767.62|772.81|769.29|771.14|767.62|0
1646919310000|2022-03-10 13:35:10|771.73|768.21|772.33|768.81|772.33|768.81|771.73|768.21|0
1646919320000|2022-03-10 13:35:20|772.93|769.41|773.65|770.13|773.65|770.13|772.69|769.17|0
1646919330000|2022-03-10 13:35:30|773.17|769.65|772.45|768.93|773.17|769.65|772.21|768.69|0
1646919340000|2022-03-10 13:35:40|773.41|769.89|773.29|769.77|773.41|769.89|773.29|769.77|0
1646919350000|2022-03-10 13:35:50|774.36|770.84|776.04|772.52|776.04|772.52|774.36|770.84|0
1646919360000|2022-03-10 13:36:00|776.76|773.24|775.8|772.28|776.76|773.24|774.84|771.32|0
1646919370000|2022-03-10 13:36:10|776.04|772.52|776.28|772.76|776.28|772.76|776.04|772.52|0
1646919380000|2022-03-10 13:36:20|777|773.48|776.28|772.76|777|773.48|775.56|772.04|0
1646919390000|2022-03-10 13:36:30|776.16|772.64|776.04|772.52|776.28|772.76|776.04|772.52|0
1646919400000|2022-03-10 13:36:40|775.92|772.4|776.28|772.76|776.28|772.76|775.92|772.4|0
1646919410000|2022-03-10 13:36:50|777.47|773.95|777.24|773.72|777.47|773.95|777.24|773.72|0
1646919420000|2022-03-10 13:37:00|777.71|774.19|778.43|774.91|778.43|774.91|776.76|773.24|0
1646919430000|2022-03-10 13:37:10|777.47|773.95|778.19|774.67|778.19|774.67|777|773.48|0
1646919440000|2022-03-10 13:37:20|778.67|775.15|778.67|775.15|778.91|775.39|778.43|774.91|0
1646919450000|2022-03-10 13:37:30|778.91|775.39|779.52|776|779.52|776|778.67|775.15|0
1646919460000|2022-03-10 13:37:40|779.87|776.35|781.79|778.27|781.79|778.27|779.87|776.35|0
1646919470000|2022-03-10 13:37:50|781.31|777.79|782.27|778.75|782.27|778.75|781.31|777.79|0
1646919480000|2022-03-10 13:38:00|782.51|778.99|780.47|776.95|782.51|778.99|780.47|776.95|0
1646919490000|2022-03-10 13:38:10|780.59|777.07|781.31|777.79|781.31|777.79|780.59|777.07|0
1646919500000|2022-03-10 13:38:20|780.59|777.07|781.07|777.55|781.07|777.55|780.59|777.07|0
1646919510000|2022-03-10 13:38:30|780.83|777.31|780.11|776.59|780.83|777.31|779.99|776.47|0
1646919520000|2022-03-10 13:38:40|779.87|776.35|780.47|776.95|780.47|776.95|779.87|776.35|0
1646919530000|2022-03-10 13:38:50|780.35|776.83|779.63|776.11|780.35|776.83|779.63|776.11|0
1646919540000|2022-03-10 13:39:00|779.39|775.87|779.87|776.35|779.87|776.35|779.15|775.63|0
1646919550000|2022-03-10 13:39:10|780.11|776.59|780.35|776.83|780.59|777.07|780.11|776.59|0
1646919560000|2022-03-10 13:39:20|780.23|776.71|779.63|776.11|780.23|776.71|779.39|775.87|0
1646919570000|2022-03-10 13:39:30|779.52|776|779.87|776.35|779.87|776.35|779.52|776|0
1646919580000|2022-03-10 13:39:40|780.23|776.71|780.11|776.59|780.23|776.71|779.87|776.35|0
1646919590000|2022-03-10 13:39:50|779.87|776.35|780.83|777.31|780.83|777.31|779.87|776.35|0
1646919600000|2022-03-10 13:40:00|780.95|777.43|780.95|777.43|781.31|777.79|780.95|777.43|0
1646919610000|2022-03-10 13:40:10|781.31|777.79|781.43|777.91|781.43|777.91|780.83|777.31|0
1646919620000|2022-03-10 13:40:20|782.03|778.51|782.15|778.63|782.27|778.75|781.43|777.91|0
1646919630000|2022-03-10 13:40:30|782.63|779.11|782.39|778.87|782.63|779.11|782.39|778.87|0
1646919640000|2022-03-10 13:40:40|781.79|778.27|780.83|777.31|781.79|778.27|780.83|777.31|0
1646919650000|2022-03-10 13:40:50|780.95|777.43|781.43|777.91|781.43|777.91|780.95|777.43|0
1646919660000|2022-03-10 13:41:00|781.67|778.15|781.31|777.79|781.67|778.15|781.07|777.55|0
1646919670000|2022-03-10 13:41:10|780.71|777.19|781.43|777.91|781.43|777.91|780.71|777.19|0
1646919680000|2022-03-10 13:41:20|780.83|777.31|780.11|776.59|780.83|777.31|779.75|776.23|0
1646919690000|2022-03-10 13:41:30|778.91|775.39|778.67|775.15|779.51|775.99|778.67|775.15|0
1646919700000|2022-03-10 13:41:40|778.8|775.28|779.99|776.47|779.99|776.47|778.67|775.15|0
1646919710000|2022-03-10 13:41:50|780.95|777.43|780.83|777.31|781.31|777.79|780.83|777.31|0
1646919720000|2022-03-10 13:42:00|780.71|777.19|780.35|776.83|780.71|777.19|780.23|776.71|0
1646919730000|2022-03-10 13:42:10|780.71|777.19|780.83|777.31|780.83|777.31|780.59|777.07|0
1646919740000|2022-03-10 13:42:20|780.71|777.19|781.43|777.91|781.43|777.91|780.71|777.19|0
1646919750000|2022-03-10 13:42:30|780.95|777.43|780.83|777.31|780.95|777.43|780.71|777.19|0
1646919760000|2022-03-10 13:42:40|780.11|776.59|781.55|778.03|781.55|778.03|780.11|776.59|0
1646919770000|2022-03-10 13:42:50|781.07|777.55|782.03|778.51|782.03|778.51|781.07|777.55|0
1646919780000|2022-03-10 13:43:00|782.75|779.23|783.23|779.71|783.23|779.71|782.27|778.75|0
1646919790000|2022-03-10 13:43:10|783.47|779.95|783.7|780.18|783.7|780.18|783.47|779.95|0
1646919800000|2022-03-10 13:43:20|784.42|780.9|784.42|780.9|784.42|780.9|784.18|780.66|0
1646919810000|2022-03-10 13:43:30|784.07|780.55|783.94|780.42|784.18|780.66|783.94|780.42|0
1646919820000|2022-03-10 13:43:40|784.18|780.66|783.94|780.42|784.18|780.66|783.47|779.95|0
1646919830000|2022-03-10 13:43:50|783.7|780.18|783.7|780.18|783.7|780.18|783.35|779.83|0
1646919840000|2022-03-10 13:44:00|783.35|779.83|783.35|779.83|783.35|779.83|783.23|779.71|0
1646919850000|2022-03-10 13:44:10|783.23|779.71|783.47|779.95|783.47|779.95|782.87|779.35|0
1646919860000|2022-03-10 13:44:20|783.35|779.83|784.3|780.78|784.3|780.78|783.23|779.71|0
1646919870000|2022-03-10 13:44:30|784.54|781.02|784.54|781.02|784.54|781.02|784.3|780.78|0
1646919880000|2022-03-10 13:44:40|784.77|781.25|784.66|781.14|784.77|781.25|784.54|781.02|0
1646919890000|2022-03-10 13:44:50|784.06|780.54|783.82|780.3|784.18|780.66|783.82|780.3|0
1646919900000|2022-03-10 13:45:00|784.06|780.54|785.01|781.49|785.01|781.49|784.06|780.54|0
1646919910000|2022-03-10 13:45:10|784.54|781.02|784.3|780.78|784.54|781.02|784.06|780.54|0
1646919920000|2022-03-10 13:45:20|783.7|780.18|782.75|779.23|783.82|780.3|782.75|779.23|0
1646919930000|2022-03-10 13:45:30|781.79|778.27|780.95|777.43|782.38|778.86|780.95|777.43|0
1646919940000|2022-03-10 13:45:40|781.31|777.79|780.95|777.43|781.43|777.91|780.95|777.43|0
1646919950000|2022-03-10 13:45:50|781.07|777.55|781.43|777.91|781.67|778.15|781.07|777.55|0
1646919960000|2022-03-10 13:46:00|781.67|778.15|780.95|777.43|781.79|778.27|780.95|777.43|0
1646919970000|2022-03-10 13:46:10|781.91|778.39|781.67|778.15|782.03|778.51|781.67|778.15|0
1646919980000|2022-03-10 13:46:20|781.55|778.03|781.43|777.91|781.55|778.03|781.43|777.91|0
1646919990000|2022-03-10 13:46:30|781.67|778.15|781.55|778.03|781.91|778.39|781.43|777.91|0
1646920000000|2022-03-10 13:46:40|781.31|777.79|781.43|777.91|781.43|777.91|781.31|777.79|0
1646920010000|2022-03-10 13:46:50|781.55|778.03|782.14|778.62|782.14|778.62|781.43|777.91|0
1646920020000|2022-03-10 13:47:00|781.91|778.39|782.86|779.34|782.86|779.34|781.91|778.39|0
1646920030000|2022-03-10 13:47:10|782.99|779.47|783.1|779.58|783.46|779.94|782.99|779.47|0
1646920040000|2022-03-10 13:47:20|783.34|779.82|783.34|779.82|783.34|779.82|783.34|779.82|0
1646920070000|2022-03-10 13:47:50|783.82|780.3|783.82|780.3|783.82|780.3|783.82|780.3|0
1646920080000|2022-03-10 13:48:00|783.46|779.94|783.46|779.94|783.46|779.94|783.46|779.94|0
1646920090000|2022-03-10 13:48:10|783.82|780.3|783.46|779.94|783.82|780.3|783.1|779.58|0
1646920100000|2022-03-10 13:48:20|783.34|779.82|783.34|779.82|783.34|779.82|783.34|779.82|0
1646920110000|2022-03-10 13:48:30|783.58|780.06|783.58|780.06|783.58|780.06|783.58|780.06|0
1646920120000|2022-03-10 13:48:40|783.1|779.58|783.34|779.82|783.34|779.82|783.1|779.58|0
1646920140000|2022-03-10 13:49:00|783.82|780.3|783.82|780.3|783.82|780.3|783.46|779.94|0
1646920150000|2022-03-10 13:49:10|783.46|779.94|783.58|780.06|783.58|780.06|783.34|779.82|0
1646920190000|2022-03-10 13:49:50|783.1|779.58|785.14|781.62|785.14|781.62|783.1|779.58|0
1646920200000|2022-03-10 13:50:00|784.54|781.02|785.73|782.21|785.73|782.21|784.54|781.02|0
1646920210000|2022-03-10 13:50:10|785.86|782.34|785.49|781.97|786.21|782.69|785.49|781.97|0
1646920220000|2022-03-10 13:50:20|784.77|781.25|786.45|782.93|786.45|782.93|784.77|781.25|0
1646920230000|2022-03-10 13:50:30|786.69|783.17|787.29|783.77|787.65|784.13|786.69|783.17|0
1646920240000|2022-03-10 13:50:40|787.88|784.36|789.45|785.93|789.45|785.93|787.65|784.13|0
1646920250000|2022-03-10 13:50:50|789.56|786.04|791.48|787.96|792.32|788.8|789.56|786.04|0
1646920260000|2022-03-10 13:51:00|791.24|787.72|793.15|789.63|793.15|789.63|791|787.48|0
1646920270000|2022-03-10 13:51:10|794.11|790.59|793.39|789.87|794.11|790.59|793.39|789.87|0
1646920280000|2022-03-10 13:51:20|792.2|788.68|792.91|789.39|792.91|789.39|792.2|788.68|0
1646920290000|2022-03-10 13:51:30|792.67|789.15|793.39|789.87|793.39|789.87|792.67|789.15|0
1646920300000|2022-03-10 13:51:40|793.87|790.35|794.35|790.83|794.35|790.83|793.87|790.35|0
1646920310000|2022-03-10 13:51:50|793.87|790.35|794.35|790.83|794.59|791.07|793.87|790.35|0
1646920320000|2022-03-10 13:52:00|794.59|791.07|794.11|790.59|794.59|791.07|794.11|790.59|0
1646920330000|2022-03-10 13:52:10|794|790.48|793.87|790.35|794|790.48|793.87|790.35|0
1646920340000|2022-03-10 13:52:20|793.63|790.11|793.63|790.11|793.87|790.35|793.52|790|0
1646920350000|2022-03-10 13:52:30|793.39|789.87|794.35|790.83|794.35|790.83|793.39|789.87|0
1646920360000|2022-03-10 13:52:40|794.11|790.59|793.87|790.35|794.11|790.59|793.87|790.35|0
1646920370000|2022-03-10 13:52:50|793.63|790.11|793.52|790|793.87|790.35|793.39|789.87|0
1646920380000|2022-03-10 13:53:00|794.11|790.59|794.11|790.59|794.11|790.59|793.87|790.35|0
1646920390000|2022-03-10 13:53:10|794.59|791.07|795.2|791.68|795.2|791.68|794.59|791.07|0
1646920400000|2022-03-10 13:53:20|794.83|791.31|794.83|791.31|794.96|791.44|794.59|791.07|0
1646920410000|2022-03-10 13:53:30|794.59|791.07|793.87|790.35|794.59|791.07|793.87|790.35|0
1646920420000|2022-03-10 13:53:40|794.35|790.83|793.39|789.87|794.35|790.83|793.39|789.87|0
1646920430000|2022-03-10 13:53:50|793.15|789.63|791.6|788.08|793.15|789.63|791.6|788.08|0
1646920440000|2022-03-10 13:54:00|791.96|788.44|791.96|788.44|792.32|788.8|791.84|788.32|0
1646920450000|2022-03-10 13:54:10|792.2|788.68|792.67|789.15|792.67|789.15|792.2|788.68|0
1646920460000|2022-03-10 13:54:20|792.43|788.91|791.72|788.2|792.67|789.15|791.72|788.2|0
1646920470000|2022-03-10 13:54:30|791.84|788.32|791.48|787.96|791.84|788.32|791.48|787.96|0
1646920480000|2022-03-10 13:54:40|791.36|787.84|791.48|787.96|791.6|788.08|791.36|787.84|0
1646920490000|2022-03-10 13:54:50|791.24|787.72|792.67|789.15|792.67|789.15|791.24|787.72|0
1646920500000|2022-03-10 13:55:00|792.2|788.68|792.2|788.68|792.2|788.68|791.96|788.44|0
1646920510000|2022-03-10 13:55:10|791.96|788.44|791.24|787.72|791.96|788.44|791.24|787.72|0
1646920520000|2022-03-10 13:55:20|791|787.48|791.12|787.6|791.36|787.84|791|787.48|0
1646920530000|2022-03-10 13:55:30|791.36|787.84|792.08|788.56|792.32|788.8|791.36|787.84|0
1646920540000|2022-03-10 13:55:40|791.72|788.2|791.96|788.44|791.96|788.44|791.72|788.2|0
1646920550000|2022-03-10 13:55:50|792.2|788.68|792.67|789.15|792.67|789.15|792.2|788.68|0
1646920560000|2022-03-10 13:56:00|792.43|788.91|792.67|789.15|792.67|789.15|792.2|788.68|0
1646920570000|2022-03-10 13:56:10|792.56|789.04|791.96|788.44|792.56|789.04|791.24|787.72|0
1646920580000|2022-03-10 13:56:20|792.43|788.91|791.84|788.32|792.43|788.91|791.48|787.96|0
1646920590000|2022-03-10 13:56:30|792.43|788.91|791.72|788.2|792.43|788.91|791.72|788.2|0
1646920600000|2022-03-10 13:56:40|791.6|788.08|791.48|787.96|791.6|788.08|791.24|787.72|0
1646920610000|2022-03-10 13:56:50|791.72|788.2|791.48|787.96|791.72|788.2|791.48|787.96|0
1646920620000|2022-03-10 13:57:00|791.72|788.2|791.6|788.08|791.72|788.2|791.48|787.96|0
1646920630000|2022-03-10 13:57:10|791.72|788.2|791.96|788.44|792.43|788.91|791.72|788.2|0
1646920640000|2022-03-10 13:57:20|792.43|788.91|792.8|789.28|792.8|789.28|792.43|788.91|0
1646920650000|2022-03-10 13:57:30|792.91|789.39|791.48|787.96|792.91|789.39|791.48|787.96|0
1646920660000|2022-03-10 13:57:40|791.24|787.72|790.76|787.24|791.24|787.72|790.76|787.24|0
1646920670000|2022-03-10 13:57:50|790.52|787|791.24|787.72|791.24|787.72|790.52|787|0
1646920680000|2022-03-10 13:58:00|790.76|787.24|790.88|787.36|790.88|787.36|790.76|787.24|0
1646920690000|2022-03-10 13:58:10|790.64|787.12|791.24|787.72|791.24|787.72|790.64|787.12|0
1646920700000|2022-03-10 13:58:20|791.12|787.6|790.28|786.76|791.12|787.6|790.28|786.76|0
1646920710000|2022-03-10 13:58:30|790.52|787|791|787.48|791|787.48|790.52|787|0
1646920720000|2022-03-10 13:58:40|790.76|787.24|791.48|787.96|791.48|787.96|790.76|787.24|0
1646920730000|2022-03-10 13:58:50|791|787.48|791.72|788.2|791.72|788.2|791|787.48|0
1646920740000|2022-03-10 13:59:00|791.48|787.96|791.6|788.08|791.6|788.08|790.76|787.24|0
1646920750000|2022-03-10 13:59:10|791.72|788.2|790.76|787.24|791.72|788.2|790.76|787.24|0
1646920760000|2022-03-10 13:59:20|791.24|787.72|791.48|787.96|791.6|788.08|791.24|787.72|0
1646920770000|2022-03-10 13:59:30|791.36|787.84|791.48|787.96|791.72|788.2|791.36|787.84|0
1646920780000|2022-03-10 13:59:40|791.36|787.84|792.67|789.15|792.67|789.15|791.36|787.84|0
1646920790000|2022-03-10 13:59:50|792.43|788.91|793.15|789.63|793.15|789.63|792.43|788.91|0
1646920800000|2022-03-10 14:00:00|793.39|789.87|792.67|789.15|793.39|789.87|792.67|789.15|0
1646920810000|2022-03-10 14:00:10|793.04|789.52|791.95|788.43|793.04|789.52|791.95|788.43|0
1646920820000|2022-03-10 14:00:20|792.19|788.67|792.91|789.39|792.91|789.39|792.08|788.56|0
1646920830000|2022-03-10 14:00:30|793.15|789.63|793.76|790.24|794.11|790.59|793.15|789.63|0
1646920840000|2022-03-10 14:00:40|793.15|789.63|793.15|789.63|793.63|790.11|793.15|789.63|0
1646920850000|2022-03-10 14:00:50|792.91|789.39|792.67|789.15|792.91|789.39|792.43|788.91|0
1646920860000|2022-03-10 14:01:00|792.56|789.04|793.04|789.52|793.04|789.52|792.43|788.91|0
1646920870000|2022-03-10 14:01:10|792.67|789.15|793.15|789.63|793.15|789.63|792.67|789.15|0
1646920880000|2022-03-10 14:01:20|793.39|789.87|793.52|790|793.52|790|793.39|789.87|0
1646920890000|2022-03-10 14:01:30|793.63|790.11|794.24|790.72|794.24|790.72|793.63|790.11|0
1646920900000|2022-03-10 14:01:40|794.59|791.07|794.11|790.59|794.59|791.07|794.11|790.59|0
1646920910000|2022-03-10 14:01:50|794.35|790.83|794.11|790.59|794.35|790.83|794|790.48|0
1646920920000|2022-03-10 14:02:00|793.87|790.35|794|790.48|794|790.48|793.76|790.24|0
1646920930000|2022-03-10 14:02:10|793.87|790.35|794|790.48|794|790.48|793.76|790.24|0
1646920940000|2022-03-10 14:02:20|793.87|790.35|794.35|790.83|794.35|790.83|793.87|790.35|0
1646920950000|2022-03-10 14:02:30|794.48|790.96|794.35|790.83|794.48|790.96|794.11|790.59|0
1646920960000|2022-03-10 14:02:40|794.59|791.07|794.59|791.07|794.83|791.31|794.59|791.07|0
1646920970000|2022-03-10 14:02:50|794.96|791.44|795.31|791.79|795.55|792.03|794.96|791.44|0
1646920980000|2022-03-10 14:03:00|794.83|791.31|795.31|791.79|795.31|791.79|794.83|791.31|0
1646920990000|2022-03-10 14:03:10|794.48|790.96|794.11|790.59|794.48|790.96|793.87|790.35|0
1646921000000|2022-03-10 14:03:20|794.24|790.72|793.87|790.35|794.35|790.83|793.87|790.35|0
1646921010000|2022-03-10 14:03:30|793.52|790|793.28|789.76|793.76|790.24|793.28|789.76|0
1646921020000|2022-03-10 14:03:40|793.15|789.63|792.43|788.91|793.15|789.63|792.43|788.91|0
1646921030000|2022-03-10 14:03:50|792.32|788.8|792.32|788.8|792.32|788.8|792.32|788.8|0
1646921040000|2022-03-10 14:04:00|792.43|788.91|792.19|788.67|792.67|789.15|792.19|788.67|0
1646921050000|2022-03-10 14:04:10|792.43|788.91|792.67|789.15|792.67|789.15|792.19|788.67|0
1646921060000|2022-03-10 14:04:20|792.56|789.04|792.19|788.67|792.56|789.04|792.19|788.67|0
1646921070000|2022-03-10 14:04:30|791.95|788.43|792.43|788.91|792.67|789.15|791.95|788.43|0
1646921080000|2022-03-10 14:04:40|791.95|788.43|791.48|787.96|792.19|788.67|791.48|787.96|0
1646921090000|2022-03-10 14:04:50|791.24|787.72|791.71|788.19|791.71|788.19|791.24|787.72|0
1646921100000|2022-03-10 14:05:00|791.95|788.43|791.95|788.43|792.19|788.67|791.95|788.43|0
1646921110000|2022-03-10 14:05:10|791.71|788.19|791.48|787.96|792.19|788.67|791.48|787.96|0
1646921120000|2022-03-10 14:05:20|790.88|787.36|791.95|788.43|791.95|788.43|790.88|787.36|0
1646921130000|2022-03-10 14:05:30|792.19|788.67|791.84|788.32|792.19|788.67|791.24|787.72|0
1646921140000|2022-03-10 14:05:40|792.08|788.56|792.43|788.91|792.43|788.91|791.95|788.43|0
1646921150000|2022-03-10 14:05:50|792.19|788.67|792.56|789.04|792.56|789.04|792.19|788.67|0
1646921160000|2022-03-10 14:06:00|791.47|787.95|791.36|787.84|791.71|788.19|791.24|787.72|0
1646921170000|2022-03-10 14:06:10|791.47|787.95|792.67|789.15|792.67|789.15|791.47|787.95|0
1646921180000|2022-03-10 14:06:20|791.95|788.43|792.43|788.91|792.43|788.91|791.84|788.32|0
1646921190000|2022-03-10 14:06:30|792.08|788.56|792.08|788.56|792.19|788.67|792.08|788.56|0
1646921200000|2022-03-10 14:06:40|792.19|788.67|792.91|789.39|792.91|789.39|792.19|788.67|0
1646921210000|2022-03-10 14:06:50|793.39|789.87|793.87|790.35|793.87|790.35|793.39|789.87|0
1646921220000|2022-03-10 14:07:00|793.63|790.11|793.87|790.35|793.87|790.35|793.63|790.11|0
1646921230000|2022-03-10 14:07:10|794.26|790.74|793.55|790.03|794.26|790.74|793.55|790.03|0
1646921240000|2022-03-10 14:07:20|793.07|789.55|793.07|789.55|793.07|789.55|792.71|789.19|0
1646921250000|2022-03-10 14:07:30|792.59|789.07|792.83|789.31|792.83|789.31|792.59|789.07|0
1646921260000|2022-03-10 14:07:40|792.59|789.07|792.83|789.31|792.83|789.31|792.59|789.07|0
1646921270000|2022-03-10 14:07:50|792.59|789.07|792.59|789.07|792.59|789.07|792.59|789.07|0
1646921280000|2022-03-10 14:08:00|792.11|788.59|792.11|788.59|792.11|788.59|791.63|788.11|0
1646921290000|2022-03-10 14:08:10|792.48|788.96|792.24|788.72|792.48|788.96|792.24|788.72|0
1646921300000|2022-03-10 14:08:20|791.87|788.35|792.83|789.31|792.83|789.31|791.87|788.35|0
1646921310000|2022-03-10 14:08:30|793.55|790.03|794.03|790.51|794.03|790.51|793.55|790.03|0
1646921320000|2022-03-10 14:08:40|794.39|790.87|794.26|790.74|794.5|790.98|794.26|790.74|0
1646921340000|2022-03-10 14:09:00|794.03|790.51|794.39|790.87|794.39|790.87|794.03|790.51|0
1646921350000|2022-03-10 14:09:10|794.74|791.22|793.67|790.15|794.74|791.22|793.67|790.15|0
1646921360000|2022-03-10 14:09:20|793.79|790.27|793.79|790.27|794.03|790.51|793.79|790.27|0
1646921370000|2022-03-10 14:09:30|793.31|789.79|794.03|790.51|794.03|790.51|793.31|789.79|0
1646921380000|2022-03-10 14:09:40|794.5|790.98|793.19|789.67|794.5|790.98|793.19|789.67|0
1646921390000|2022-03-10 14:09:50|793.31|789.79|794.03|790.51|794.03|790.51|793.31|789.79|0
1646921400000|2022-03-10 14:10:00|794.5|790.98|795.46|791.94|795.46|791.94|794.5|790.98|0
1646921410000|2022-03-10 14:10:10|794.98|791.46|794.5|790.98|794.98|791.46|794.5|790.98|0
1646921420000|2022-03-10 14:10:20|793.79|790.27|794.98|791.46|794.98|791.46|793.79|790.27|0
1646921430000|2022-03-10 14:10:30|794.5|790.98|794.98|791.46|794.98|791.46|794.5|790.98|0
1646921440000|2022-03-10 14:10:40|794.74|791.22|795.22|791.7|795.22|791.7|794.74|791.22|0
1646921450000|2022-03-10 14:10:50|794.87|791.35|794.74|791.22|794.87|791.35|794.74|791.22|0
1646921460000|2022-03-10 14:11:00|794.26|790.74|794.5|790.98|794.63|791.11|794.26|790.74|0
1646921470000|2022-03-10 14:11:10|794.98|791.46|794.74|791.22|794.98|791.46|794.74|791.22|0
1646921480000|2022-03-10 14:11:20|794.87|791.35|794.74|791.22|794.98|791.46|794.74|791.22|0
1646921490000|2022-03-10 14:11:30|794.98|791.46|795.22|791.7|795.46|791.94|794.98|791.46|0
1646921500000|2022-03-10 14:11:40|795.7|792.18|795.7|792.18|795.7|792.18|795.7|792.18|0
1646921510000|2022-03-10 14:11:50|795.46|791.94|795.46|791.94|795.7|792.18|795.46|791.94|0
1646921520000|2022-03-10 14:12:00|795.22|791.7|794.5|790.98|795.22|791.7|794.5|790.98|0
1646921530000|2022-03-10 14:12:10|794.26|790.74|793.79|790.27|794.39|790.87|793.79|790.27|0
1646921540000|2022-03-10 14:12:20|794.02|790.5|794.15|790.63|794.26|790.74|794.02|790.5|0
1646921550000|2022-03-10 14:12:30|794.26|790.74|794.02|790.5|794.26|790.74|793.91|790.39|0
1646921560000|2022-03-10 14:12:40|793.79|790.27|793.79|790.27|793.79|790.27|793.55|790.03|0
1646921570000|2022-03-10 14:12:50|794.26|790.74|794.74|791.22|794.74|791.22|794.26|790.74|0
1646921580000|2022-03-10 14:13:00|794.5|790.98|794.98|791.46|794.98|791.46|794.26|790.74|0
1646921590000|2022-03-10 14:13:10|794.74|791.22|794.98|791.46|794.98|791.46|794.74|791.22|0
1646921600000|2022-03-10 14:13:20|794.74|791.22|794.74|791.22|795.22|791.7|794.74|791.22|0
1646921610000|2022-03-10 14:13:30|794.5|790.98|793.55|790.03|794.74|791.22|793.55|790.03|0
1646921620000|2022-03-10 14:13:40|793.31|789.79|793.31|789.79|793.31|789.79|793.31|789.79|0
1646921630000|2022-03-10 14:13:50|793.55|790.03|792.83|789.31|793.55|790.03|792.83|789.31|0
1646921650000|2022-03-10 14:14:10|792.95|789.43|793.91|790.39|793.91|790.39|792.95|789.43|0
1646921660000|2022-03-10 14:14:20|794.02|790.5|792.35|788.83|794.15|790.63|792.35|788.83|0
1646921670000|2022-03-10 14:14:30|792.83|789.31|792.35|788.83|792.83|789.31|792.35|788.83|0
1646921680000|2022-03-10 14:14:40|792.11|788.59|792.83|789.31|792.95|789.43|792.11|788.59|0
1646921690000|2022-03-10 14:14:50|793.07|789.55|792.47|788.95|793.07|789.55|792.47|788.95|0
1646921700000|2022-03-10 14:15:00|792.11|788.59|792.11|788.59|792.47|788.95|792.11|788.59|0
1646921710000|2022-03-10 14:15:10|792.47|788.95|792.59|789.07|792.59|789.07|791.87|788.35|0
1646921720000|2022-03-10 14:15:20|792.35|788.83|792.47|788.95|792.47|788.95|792.35|788.83|0
1646921730000|2022-03-10 14:15:30|792.59|789.07|792.83|789.31|793.31|789.79|792.59|789.07|0
1646921740000|2022-03-10 14:15:40|793.19|789.67|793.55|790.03|793.55|790.03|793.19|789.67|0
1646921750000|2022-03-10 14:15:50|793.67|790.15|793.31|789.79|793.67|790.15|793.31|789.79|0
1646921760000|2022-03-10 14:16:00|793.55|790.03|794.26|790.74|794.26|790.74|793.55|790.03|0
1646921770000|2022-03-10 14:16:10|793.79|790.27|793.55|790.03|793.79|790.27|793.55|790.03|0
1646921780000|2022-03-10 14:16:20|793.78|790.26|793.31|789.79|793.78|790.26|793.31|789.79|0
1646921790000|2022-03-10 14:16:30|793.55|790.03|793.91|790.39|793.91|790.39|793.55|790.03|0
1646921800000|2022-03-10 14:16:40|793.78|790.26|793.07|789.55|793.78|790.26|793.07|789.55|0
1646921810000|2022-03-10 14:16:50|792.95|789.43|793.07|789.55|793.07|789.55|792.95|789.43|0
1646921820000|2022-03-10 14:17:00|792.83|789.31|792.83|789.31|792.95|789.43|792.83|789.31|0
1646921830000|2022-03-10 14:17:10|793.07|789.55|792.83|789.31|793.31|789.79|792.83|789.31|0
1646921840000|2022-03-10 14:17:20|793.07|789.55|793.31|789.79|793.31|789.79|793.07|789.55|0
1646921850000|2022-03-10 14:17:30|793.55|790.03|792.95|789.43|793.55|790.03|792.83|789.31|0
1646921860000|2022-03-10 14:17:40|793.07|789.55|793.78|790.26|793.78|790.26|793.07|789.55|0
1646921870000|2022-03-10 14:17:50|794.02|790.5|794.02|790.5|794.02|790.5|793.78|790.26|0
1646921880000|2022-03-10 14:18:00|794.26|790.74|794.02|790.5|794.26|790.74|794.02|790.5|0
1646921890000|2022-03-10 14:18:10|794.26|790.74|793.78|790.26|794.26|790.74|793.78|790.26|0
1646921900000|2022-03-10 14:18:20|794.02|790.5|793.07|789.55|794.02|790.5|792.83|789.31|0
1646921910000|2022-03-10 14:18:30|793.31|789.79|792.83|789.31|793.31|789.79|792.59|789.07|0
1646921920000|2022-03-10 14:18:40|792.71|789.19|792.59|789.07|792.95|789.43|792.59|789.07|0
1646921930000|2022-03-10 14:18:50|792.83|789.31|792.59|789.07|793.07|789.55|792.59|789.07|0
1646921940000|2022-03-10 14:19:00|792.83|789.31|793.07|789.55|793.07|789.55|792.83|789.31|0
1646921950000|2022-03-10 14:19:10|792.59|789.07|792.59|789.07|792.83|789.31|792.59|789.07|0
1646921960000|2022-03-10 14:19:20|792.35|788.83|792.35|788.83|792.35|788.83|792.35|788.83|0
1646921970000|2022-03-10 14:19:30|793.07|789.55|793.78|790.26|793.78|790.26|792.83|789.31|0
1646921980000|2022-03-10 14:19:40|793.55|790.03|793.07|789.55|793.55|790.03|793.07|789.55|0
1646921990000|2022-03-10 14:19:50|792.35|788.83|792.11|788.59|792.35|788.83|791.87|788.35|0
1646922000000|2022-03-10 14:20:00|792.59|789.07|792.71|789.19|792.71|789.19|792.59|789.07|0
1646922010000|2022-03-10 14:20:10|792.11|788.59|791.87|788.35|792.11|788.59|791.87|788.35|0
1646922020000|2022-03-10 14:20:20|791.63|788.11|791.63|788.11|791.63|788.11|791.63|788.11|0
1646922030000|2022-03-10 14:20:30|791.87|788.35|791.87|788.35|792|788.48|791.87|788.35|0
1646922040000|2022-03-10 14:20:40|792.35|788.83|792.35|788.83|792.35|788.83|792.35|788.83|0
1646922050000|2022-03-10 14:20:50|792.11|788.59|792.11|788.59|792.11|788.59|792.11|788.59|0
1646922060000|2022-03-10 14:21:00|792.35|788.83|792.11|788.59|792.35|788.83|792.11|788.59|0
1646922070000|2022-03-10 14:21:10|792.35|788.83|792.59|789.07|792.59|789.07|792.35|788.83|0
1646922080000|2022-03-10 14:21:20|792.83|789.31|792.83|789.31|792.83|789.31|792.71|789.19|0
1646922090000|2022-03-10 14:21:30|793.07|789.55|792.83|789.31|793.07|789.55|792.59|789.07|0
1646922100000|2022-03-10 14:21:40|792.59|789.07|792.59|789.07|792.83|789.31|792.59|789.07|0
1646922110000|2022-03-10 14:21:50|792.83|789.31|792.83|789.31|792.83|789.31|792.35|788.83|0
1646922120000|2022-03-10 14:22:00|793.07|789.55|792.71|789.19|793.07|789.55|792.71|789.19|0
1646922130000|2022-03-10 14:22:10|792.83|789.31|793.43|789.91|793.43|789.91|792.83|789.31|0
1646922140000|2022-03-10 14:22:20|794.26|790.74|794.98|791.46|794.98|791.46|794.26|790.74|0
1646922150000|2022-03-10 14:22:30|794.5|790.98|794.02|790.5|794.74|791.22|794.02|790.5|0
1646922160000|2022-03-10 14:22:40|794.26|790.74|794.5|790.98|794.5|790.98|794.26|790.74|0
1646922170000|2022-03-10 14:22:50|794.26|790.74|793.78|790.26|794.26|790.74|793.78|790.26|0
1646922180000|2022-03-10 14:23:00|794.26|790.74|794.02|790.5|794.26|790.74|793.78|790.26|0
1646922190000|2022-03-10 14:23:10|794.26|790.74|794.5|790.98|794.5|790.98|793.78|790.26|0
1646922200000|2022-03-10 14:23:20|794.74|791.22|794.02|790.5|794.74|791.22|794.02|790.5|0
1646922210000|2022-03-10 14:23:30|793.78|790.26|793.78|790.26|793.78|790.26|793.54|790.02|0
1646922220000|2022-03-10 14:23:40|793.54|790.02|794.02|790.5|794.02|790.5|793.54|790.02|0
1646922230000|2022-03-10 14:23:50|793.67|790.15|793.67|790.15|793.78|790.26|793.54|790.02|0
1646922240000|2022-03-10 14:24:00|793.91|790.39|793.31|789.79|793.91|790.39|793.31|789.79|0
1646922250000|2022-03-10 14:24:10|793.54|790.02|793.54|790.02|793.54|790.02|793.07|789.55|0
1646922260000|2022-03-10 14:24:20|793.78|790.26|793.43|789.91|794.02|790.5|793.43|789.91|0
1646922270000|2022-03-10 14:24:30|793.31|789.79|792.83|789.31|793.31|789.79|792.83|789.31|0
1646922280000|2022-03-10 14:24:40|792.59|789.07|792.95|789.43|792.95|789.43|792.59|789.07|0
1646922290000|2022-03-10 14:24:50|792.83|789.31|792.59|789.07|792.83|789.31|792.59|789.07|0
1646922300000|2022-03-10 14:25:00|792.71|789.19|792.11|788.59|792.71|789.19|792.11|788.59|0
1646922310000|2022-03-10 14:25:10|791.87|788.35|791.15|787.63|791.87|788.35|791.15|787.63|0
1646922320000|2022-03-10 14:25:20|790.91|787.39|791.15|787.63|791.39|787.87|790.91|787.39|0
1646922330000|2022-03-10 14:25:30|790.91|787.39|791.28|787.76|791.28|787.76|790.91|787.39|0
1646922340000|2022-03-10 14:25:40|791.39|787.87|790.91|787.39|791.39|787.87|790.67|787.15|0
1646922350000|2022-03-10 14:25:50|791.04|787.52|790.67|787.15|791.04|787.52|790.44|786.92|0
1646922360000|2022-03-10 14:26:00|790.91|787.39|790.91|787.39|790.91|787.39|790.91|787.39|0
1646922370000|2022-03-10 14:26:10|792.11|788.59|792.83|789.31|793.07|789.55|792.11|788.59|0
1646922380000|2022-03-10 14:26:20|792.59|789.07|792.47|788.95|792.83|789.31|792.47|788.95|0
1646922390000|2022-03-10 14:26:30|792.11|788.59|791.52|788|792.11|788.59|791.52|788|0
1646922400000|2022-03-10 14:26:40|791.39|787.87|791.52|788|792.11|788.59|791.39|787.87|0
1646922410000|2022-03-10 14:26:50|791.15|787.63|791.39|787.87|791.39|787.87|791.15|787.63|0
1646922420000|2022-03-10 14:27:00|791.28|787.76|790.67|787.15|791.28|787.76|790.67|787.15|0
1646922430000|2022-03-10 14:27:10|790.44|786.92|791.15|787.63|791.39|787.87|790.44|786.92|0
1646922440000|2022-03-10 14:27:20|790.91|787.39|790.91|787.39|790.91|787.39|790.91|787.39|0
1646922450000|2022-03-10 14:27:30|790.44|786.92|790.44|786.92|790.44|786.92|790.44|786.92|0
1646922460000|2022-03-10 14:27:40|789.96|786.44|790.2|786.68|790.2|786.68|789.96|786.44|0
1646922470000|2022-03-10 14:27:50|790.44|786.92|790.67|787.15|790.67|787.15|790.2|786.68|0
1646922480000|2022-03-10 14:28:00|790.91|787.39|790.67|787.15|790.91|787.39|790.44|786.92|0
1646922490000|2022-03-10 14:28:10|791.15|787.63|791.39|787.87|791.39|787.87|791.15|787.63|0
1646922500000|2022-03-10 14:28:20|790.67|787.15|789.96|786.44|790.67|787.15|789.96|786.44|0
1646922510000|2022-03-10 14:28:30|790.2|786.68|790.67|787.15|790.67|787.15|790.2|786.68|0
1646922520000|2022-03-10 14:28:40|790.91|787.39|790.2|786.68|791.28|787.76|790.2|786.68|0
1646922530000|2022-03-10 14:28:50|790.44|786.92|789.96|786.44|790.44|786.92|789.96|786.44|0
1646922540000|2022-03-10 14:29:00|790.2|786.68|790.67|787.15|790.67|787.15|790.2|786.68|0
1646922550000|2022-03-10 14:29:10|790.44|786.92|789.72|786.2|790.44|786.92|789.72|786.2|0
1646922560000|2022-03-10 14:29:20|789.6|786.08|789.24|785.72|789.6|786.08|789.24|785.72|0
1646922570000|2022-03-10 14:29:30|789.48|785.96|789|785.48|789.48|785.96|789|785.48|0
1646922580000|2022-03-10 14:29:40|789.84|786.32|790.2|786.68|790.2|786.68|789.84|786.32|0
1646922590000|2022-03-10 14:29:50|790.43|786.91|789|785.48|790.43|786.91|788.76|785.24|0
1646922600000|2022-03-10 14:30:00|787.69|784.17|785.9|782.38|787.69|784.17|784.94|781.42|0
1646922610000|2022-03-10 14:30:10|784.94|781.42|785.66|782.14|785.9|782.38|784.94|781.42|0
1646922620000|2022-03-10 14:30:20|785.9|782.38|784.22|780.7|785.9|782.38|784.22|780.7|0
1646922630000|2022-03-10 14:30:30|786.37|782.85|785.66|782.14|786.37|782.85|785.66|782.14|0
1646922640000|2022-03-10 14:30:40|785.42|781.9|787.57|784.05|787.57|784.05|784.94|781.42|0
1646922650000|2022-03-10 14:30:50|786.85|783.33|785.66|782.14|786.85|783.33|785.66|782.14|0
1646922660000|2022-03-10 14:31:00|786.02|782.5|785.66|782.14|786.02|782.5|785.66|782.14|0
1646922670000|2022-03-10 14:31:10|785.9|782.38|787.81|784.29|787.81|784.29|785.9|782.38|0
1646922680000|2022-03-10 14:31:20|787.09|783.57|787.81|784.29|787.93|784.41|787.09|783.57|0
1646922690000|2022-03-10 14:31:30|788.04|784.52|789.72|786.2|789.72|786.2|788.04|784.52|0
1646922700000|2022-03-10 14:31:40|791.15|787.63|789.24|785.72|791.15|787.63|789.24|785.72|0
1646922710000|2022-03-10 14:31:50|789.72|786.2|789.48|785.96|789.72|786.2|788.76|785.24|0
1646922720000|2022-03-10 14:32:00|789.84|786.32|791.15|787.63|791.15|787.63|789.84|786.32|0
1646922730000|2022-03-10 14:32:10|790.91|787.39|790.91|787.39|791.15|787.63|790.67|787.15|0
1646922740000|2022-03-10 14:32:20|789.24|785.72|791.39|787.87|791.39|787.87|789.24|785.72|0
1646922750000|2022-03-10 14:32:30|791.04|787.52|791.63|788.11|791.63|788.11|790.43|786.91|0
1646922760000|2022-03-10 14:32:40|791.39|787.87|791.87|788.35|791.99|788.47|791.39|787.87|0
1646922770000|2022-03-10 14:32:50|791.39|787.87|791.39|787.87|791.63|788.11|790.67|787.15|0
1646922780000|2022-03-10 14:33:00|789.96|786.44|789|785.48|789.96|786.44|789|785.48|0
1646922790000|2022-03-10 14:33:10|788.28|784.76|788.28|784.76|788.28|784.76|787.57|784.05|0
1646922800000|2022-03-10 14:33:20|787.09|783.57|787.09|783.57|787.57|784.05|787.09|783.57|0
1646922810000|2022-03-10 14:33:30|786.37|782.85|784.94|781.42|786.37|782.85|784.94|781.42|0
1646922820000|2022-03-10 14:33:40|785.42|781.9|784.94|781.42|785.42|781.9|784.94|781.42|0
1646922830000|2022-03-10 14:33:50|782.79|779.27|783.51|779.99|783.51|779.99|781.6|778.08|0
1646922840000|2022-03-10 14:34:00|783.98|780.46|785.66|782.14|785.66|782.14|783.75|780.23|0
1646922850000|2022-03-10 14:34:10|785.42|781.9|784.94|781.42|785.42|781.9|784.46|780.94|0
1646922860000|2022-03-10 14:34:20|785.18|781.66|782.79|779.27|785.18|781.66|782.79|779.27|0
1646922870000|2022-03-10 14:34:30|783.03|779.51|783.27|779.75|783.27|779.75|782.55|779.03|0
1646922880000|2022-03-10 14:34:40|782.92|779.4|783.75|780.23|783.75|780.23|782.92|779.4|0
1646922890000|2022-03-10 14:34:50|784.22|780.7|785.18|781.66|785.18|781.66|784.22|780.7|0
1646922900000|2022-03-10 14:35:00|785.89|782.37|786.61|783.09|787.33|783.81|785.89|782.37|0
1646922910000|2022-03-10 14:35:10|785.18|781.66|787.57|784.05|787.57|784.05|785.18|781.66|0
1646922920000|2022-03-10 14:35:20|786.61|783.09|785.89|782.37|786.61|783.09|785.66|782.14|0
1646922930000|2022-03-10 14:35:30|786.5|782.98|787.09|783.57|787.81|784.29|786.5|782.98|0
1646922940000|2022-03-10 14:35:40|787.57|784.05|787.21|783.69|787.57|784.05|786.37|782.85|0
1646922950000|2022-03-10 14:35:50|786.37|782.85|785.42|781.9|786.85|783.33|785.42|781.9|0
1646922960000|2022-03-10 14:36:00|785.18|781.66|786.13|782.61|786.61|783.09|785.18|781.66|0
1646922970000|2022-03-10 14:36:10|787.09|783.57|787.81|784.29|787.81|784.29|786.85|783.33|0
1646922980000|2022-03-10 14:36:20|787.93|784.41|786.97|783.45|787.93|784.41|786.85|783.33|0
1646922990000|2022-03-10 14:36:30|787.81|784.29|786.61|783.09|788.52|785|786.61|783.09|0
1646923000000|2022-03-10 14:36:40|787.09|783.57|784.7|781.18|787.09|783.57|784.7|781.18|0
1646923010000|2022-03-10 14:36:50|784.94|781.42|787.57|784.05|787.57|784.05|784.94|781.42|0
1646923020000|2022-03-10 14:37:00|789.72|786.2|789.72|786.2|789.72|786.2|789.24|785.72|0
1646923030000|2022-03-10 14:37:10|789.96|786.44|789.84|786.32|789.96|786.44|789.72|786.2|0
1646923040000|2022-03-10 14:37:20|789.48|785.96|786.73|783.21|789.48|785.96|786.73|783.21|0
1646923050000|2022-03-10 14:37:30|787.09|783.57|786.61|783.09|787.33|783.81|786.61|783.09|0
1646923060000|2022-03-10 14:37:40|788.04|784.52|789.24|785.72|789.24|785.72|788.04|784.52|0
1646923070000|2022-03-10 14:37:50|789.48|785.96|787.44|783.92|789.48|785.96|787.44|783.92|0
1646923080000|2022-03-10 14:38:00|787.2|783.68|788.64|785.12|788.64|785.12|787.2|783.68|0
1646923090000|2022-03-10 14:38:10|789.84|786.32|790.68|787.16|790.68|787.16|789.6|786.08|0
1646923100000|2022-03-10 14:38:20|791.04|787.52|791.04|787.52|791.52|788|791.04|787.52|0
1646923110000|2022-03-10 14:38:30|790.8|787.28|790.56|787.04|790.8|787.28|790.32|786.8|0
1646923120000|2022-03-10 14:38:40|791.52|788|791.04|787.52|791.52|788|790.32|786.8|0
1646923130000|2022-03-10 14:38:50|790.56|787.04|790.56|787.04|790.56|787.04|789.84|786.32|0
1646923140000|2022-03-10 14:39:00|791.04|787.52|791.88|788.36|791.88|788.36|790.8|787.28|0
1646923150000|2022-03-10 14:39:10|791.76|788.24|792.24|788.72|792.24|788.72|791.76|788.24|0
1646923160000|2022-03-10 14:39:20|792|788.48|791.76|788.24|792.48|788.96|791.52|788|0
1646923170000|2022-03-10 14:39:30|791.4|787.88|792|788.48|792|788.48|791.28|787.76|0
1646923180000|2022-03-10 14:39:40|792.24|788.72|792.24|788.72|792.24|788.72|791.28|787.76|0
1646923190000|2022-03-10 14:39:50|792|788.48|792.24|788.72|792.24|788.72|792|788.48|0
1646923200000|2022-03-10 14:40:00|790.8|787.28|788.64|785.12|790.8|787.28|788.64|785.12|0
1646923210000|2022-03-10 14:40:10|789.24|785.72|786.48|782.96|789.24|785.72|786.48|782.96|0
1646923220000|2022-03-10 14:40:20|785.05|781.53|786.24|782.72|786.24|782.72|785.05|781.53|0
1646923230000|2022-03-10 14:40:30|785.29|781.77|784.09|780.57|785.41|781.89|783.85|780.33|0
1646923240000|2022-03-10 14:40:40|783.13|779.61|783.13|779.61|783.37|779.85|782.65|779.13|0
1646923250000|2022-03-10 14:40:50|782.54|779.02|784.09|780.57|784.09|780.57|782.41|778.89|0
1646923260000|2022-03-10 14:41:00|784.33|780.81|785.05|781.53|785.29|781.77|784.33|780.81|0
1646923270000|2022-03-10 14:41:10|786|782.48|783.85|780.33|786.85|783.33|783.85|780.33|0
1646923280000|2022-03-10 14:41:20|783.61|780.09|785.29|781.77|785.29|781.77|783.61|780.09|0
1646923290000|2022-03-10 14:41:30|784.69|781.17|783.37|779.85|784.69|781.17|783.37|779.85|0
1646923300000|2022-03-10 14:41:40|782.89|779.37|783.85|780.33|783.85|780.33|782.89|779.37|0
1646923310000|2022-03-10 14:41:50|783.49|779.97|783.61|780.09|783.61|780.09|783.13|779.61|0
1646923320000|2022-03-10 14:42:00|785.05|781.53|784.33|780.81|785.05|781.53|784.33|780.81|0
1646923330000|2022-03-10 14:42:10|784.09|780.57|783.37|779.85|784.09|780.57|783.37|779.85|0
1646923340000|2022-03-10 14:42:20|783.02|779.5|781.93|778.41|783.37|779.85|781.93|778.41|0
1646923350000|2022-03-10 14:42:30|781.22|777.7|780.74|777.22|781.22|777.7|780.74|777.22|0
1646923360000|2022-03-10 14:42:40|780.26|776.74|782.89|779.37|782.89|779.37|780.26|776.74|0
1646923370000|2022-03-10 14:42:50|782.65|779.13|784.33|780.81|784.33|780.81|782.17|778.65|0
1646923380000|2022-03-10 14:43:00|784.81|781.29|784.21|780.69|784.81|781.29|784.21|780.69|0
1646923390000|2022-03-10 14:43:10|784.09|780.57|785.05|781.53|785.05|781.53|784.09|780.57|0
1646923400000|2022-03-10 14:43:20|786.24|782.72|787.68|784.16|787.68|784.16|786.24|782.72|0
1646923410000|2022-03-10 14:43:30|787.92|784.4|788.16|784.64|788.88|785.36|787.92|784.4|0
1646923420000|2022-03-10 14:43:40|787.68|784.16|785.52|782|787.68|784.16|785.52|782|0
1646923430000|2022-03-10 14:43:50|785.76|782.24|785.29|781.77|785.76|782.24|784.57|781.05|0
1646923440000|2022-03-10 14:44:00|786.24|782.72|785.29|781.77|786.24|782.72|785.29|781.77|0
1646923450000|2022-03-10 14:44:10|784.81|781.29|786.61|783.09|786.61|783.09|784.81|781.29|0
1646923460000|2022-03-10 14:44:20|786|782.48|785.76|782.24|786|782.48|785.05|781.53|0
1646923470000|2022-03-10 14:44:30|785.05|781.53|785.29|781.77|785.29|781.77|784.81|781.29|0
1646923480000|2022-03-10 14:44:40|785.52|782|786|782.48|786|782.48|785.52|782|0
1646923490000|2022-03-10 14:44:50|786.48|782.96|785.52|782|786.48|782.96|785.52|782|0
1646923500000|2022-03-10 14:45:00|785.76|782.24|786.96|783.44|786.96|783.44|785.76|782.24|0
1646923510000|2022-03-10 14:45:10|787.92|784.4|784.57|781.05|787.92|784.4|784.57|781.05|0
1646923520000|2022-03-10 14:45:20|783.37|779.85|784.33|780.81|784.33|780.81|782.89|779.37|0
1646923530000|2022-03-10 14:45:30|784.09|780.57|783.61|780.09|784.09|780.57|783.61|780.09|0
1646923540000|2022-03-10 14:45:40|783.13|779.61|783.13|779.61|783.37|779.85|782.65|779.13|0
1646923550000|2022-03-10 14:45:50|782.41|778.89|781.93|778.41|782.54|779.02|781.93|778.41|0
1646923560000|2022-03-10 14:46:00|782.17|778.65|783.25|779.73|784.09|780.57|782.17|778.65|0
1646923570000|2022-03-10 14:46:10|783.13|779.61|783.61|780.09|784.45|780.93|783.13|779.61|0
1646923580000|2022-03-10 14:46:20|783.85|780.33|785.05|781.53|785.05|781.53|783.25|779.73|0
1646923590000|2022-03-10 14:46:30|785.29|781.77|785.76|782.24|786|782.48|785.29|781.77|0
1646923600000|2022-03-10 14:46:40|785.52|782|788.4|784.88|788.4|784.88|785.52|782|0
1646923610000|2022-03-10 14:46:50|788.64|785.12|786.96|783.44|788.64|785.12|786.72|783.2|0
1646923620000|2022-03-10 14:47:00|786.72|783.2|786.48|782.96|786.72|783.2|786.48|782.96|0
1646923630000|2022-03-10 14:47:10|787.33|783.81|788.16|784.64|788.4|784.88|787.33|783.81|0
1646923640000|2022-03-10 14:47:20|787.92|784.4|789.12|785.6|789.36|785.84|787.92|784.4|0
1646923650000|2022-03-10 14:47:30|788.64|785.12|787.92|784.4|789.36|785.84|787.44|783.92|0
1646923660000|2022-03-10 14:47:40|788.64|785.12|789|785.48|789|785.48|788.16|784.64|0
1646923670000|2022-03-10 14:47:50|788.16|784.64|787.92|784.4|788.28|784.76|787.92|784.4|0
1646923680000|2022-03-10 14:48:00|788.16|784.64|787.44|783.92|788.4|784.88|787.33|783.81|0
1646923690000|2022-03-10 14:48:10|786.48|782.96|785.76|782.24|786.72|783.2|785.76|782.24|0
1646923700000|2022-03-10 14:48:20|786|782.48|787.09|783.57|787.09|783.57|786|782.48|0
1646923710000|2022-03-10 14:48:30|787.68|784.16|787.92|784.4|788.4|784.88|787.44|783.92|0
1646923720000|2022-03-10 14:48:40|788.64|785.12|787.2|783.68|788.64|785.12|787.2|783.68|0
1646923730000|2022-03-10 14:48:50|788.4|784.88|788.4|784.88|788.4|784.88|788.16|784.64|0
1646923740000|2022-03-10 14:49:00|787.92|784.4|788.16|784.64|788.16|784.64|786.24|782.72|0
1646923750000|2022-03-10 14:49:10|787.2|783.68|787.92|784.4|787.92|784.4|787.2|783.68|0
1646923760000|2022-03-10 14:49:20|788.4|784.88|788.88|785.36|788.88|785.36|788.04|784.52|0
1646923770000|2022-03-10 14:49:30|788.64|785.12|789|785.48|789.36|785.84|788.64|785.12|0
1646923780000|2022-03-10 14:49:40|788.88|785.36|790.08|786.56|790.08|786.56|788.88|785.36|0
1646923790000|2022-03-10 14:49:50|789.12|785.6|790.08|786.56|790.08|786.56|789.12|785.6|0
1646923800000|2022-03-10 14:50:00|789.12|785.6|787.92|784.4|789.12|785.6|787.92|784.4|0
1646923810000|2022-03-10 14:50:10|788.4|784.88|789.84|786.32|789.84|786.32|788.4|784.88|0
1646923820000|2022-03-10 14:50:20|790.56|787.04|790.08|786.56|791.04|787.52|790.08|786.56|0
1646923830000|2022-03-10 14:50:30|790.32|786.8|792|788.48|792|788.48|790.32|786.8|0
1646923840000|2022-03-10 14:50:40|791.52|788|788.64|785.12|791.52|788|788.64|785.12|0
1646923850000|2022-03-10 14:50:50|787.92|784.4|787.44|783.92|787.92|784.4|786.72|783.2|0
1646923860000|2022-03-10 14:51:00|787.68|784.16|786.96|783.44|787.92|784.4|786.72|783.2|0
1646923870000|2022-03-10 14:51:10|787.44|783.92|787.44|783.92|787.92|784.4|787.44|783.92|0
1646923880000|2022-03-10 14:51:20|787.2|783.68|785.04|781.52|787.2|783.68|784.57|781.05|0
1646923890000|2022-03-10 14:51:30|784.33|780.81|786.24|782.72|786.24|782.72|784.33|780.81|0
1646923900000|2022-03-10 14:51:40|787.2|783.68|787.68|784.16|787.68|784.16|786.72|783.2|0
1646923910000|2022-03-10 14:51:50|787.44|783.92|788.16|784.64|788.16|784.64|787.44|783.92|0
1646923920000|2022-03-10 14:52:00|789.36|785.84|791.04|787.52|791.04|787.52|789.36|785.84|0
1646923930000|2022-03-10 14:52:10|790.32|786.8|791.04|787.52|791.99|788.47|790.32|786.8|0
1646923940000|2022-03-10 14:52:20|791.76|788.24|790.32|786.8|791.76|788.24|790.32|786.8|0
1646923950000|2022-03-10 14:52:30|789.6|786.08|789.12|785.6|789.84|786.32|789.12|785.6|0
1646923960000|2022-03-10 14:52:40|789|785.48|788.4|784.88|789.36|785.84|788.4|784.88|0
1646923970000|2022-03-10 14:52:50|788.64|785.12|788.88|785.36|788.88|785.36|788.52|785|0
1646923980000|2022-03-10 14:53:00|788.28|784.76|788.16|784.64|789.36|785.84|788.16|784.64|0
1646923990000|2022-03-10 14:53:10|789.12|785.6|787.68|784.16|789.12|785.6|787.68|784.16|0
1646924000000|2022-03-10 14:53:20|787.2|783.68|783.61|780.09|787.2|783.68|783.61|780.09|0
1646924010000|2022-03-10 14:53:30|783.37|779.85|783.61|780.09|783.61|780.09|782.89|779.37|0
1646924020000|2022-03-10 14:53:40|784.33|780.81|785.04|781.52|785.28|781.76|784.33|780.81|0
1646924030000|2022-03-10 14:53:50|785.28|781.76|784.33|780.81|785.28|781.76|784.21|780.69|0
1646924040000|2022-03-10 14:54:00|784.09|780.57|784.33|780.81|784.33|780.81|782.65|779.13|0
1646924050000|2022-03-10 14:54:10|783.13|779.61|782.65|779.13|783.13|779.61|782.17|778.65|0
1646924060000|2022-03-10 14:54:20|782.89|779.37|782.06|778.54|782.89|779.37|782.06|778.54|0
1646924070000|2022-03-10 14:54:30|781.93|778.41|781.45|777.93|782.17|778.65|781.45|777.93|0
1646924080000|2022-03-10 14:54:40|782.17|778.65|782.06|778.54|782.17|778.65|781.69|778.17|0
1646924090000|2022-03-10 14:54:50|782.41|778.89|781.1|777.58|783.13|779.61|781.1|777.58|0
1646924100000|2022-03-10 14:55:00|782.17|778.65|781.45|777.93|782.17|778.65|781.45|777.93|0
1646924110000|2022-03-10 14:55:10|780.5|776.98|777.87|774.35|780.5|776.98|777.87|774.35|0
1646924120000|2022-03-10 14:55:20|778.11|774.59|776.19|772.67|778.11|774.59|776.08|772.56|0
1646924130000|2022-03-10 14:55:30|776.43|772.91|776.43|772.91|777.15|773.63|776.43|772.91|0
1646924140000|2022-03-10 14:55:40|775.96|772.44|775|771.48|775.96|772.44|774.52|771|0
1646924150000|2022-03-10 14:55:50|775.24|771.72|774.28|770.76|775.24|771.72|774.28|770.76|0
1646924160000|2022-03-10 14:56:00|774.76|771.24|775.72|772.2|775.72|772.2|774.76|771.24|0
1646924170000|2022-03-10 14:56:10|775.24|771.72|774.52|771|775.24|771.72|774.52|771|0
1646924180000|2022-03-10 14:56:20|775.48|771.96|775|771.48|775.48|771.96|774.76|771.24|0
1646924190000|2022-03-10 14:56:30|774.76|771.24|774.04|770.52|775.72|772.2|774.04|770.52|0
1646924200000|2022-03-10 14:56:40|773.09|769.57|772.85|769.33|773.09|769.57|772.13|768.61|0
1646924210000|2022-03-10 14:56:50|773.81|770.29|773.33|769.81|773.81|770.29|773.33|769.81|0
1646924220000|2022-03-10 14:57:00|773.81|770.29|773.57|770.05|773.81|770.29|773.09|769.57|0
1646924230000|2022-03-10 14:57:10|773.09|769.57|773.09|769.57|773.09|769.57|772.85|769.33|0
1646924240000|2022-03-10 14:57:20|773.33|769.81|772.85|769.33|773.33|769.81|772.85|769.33|0
1646924250000|2022-03-10 14:57:30|772.37|768.85|772.13|768.61|772.37|768.85|771.9|768.38|0
1646924260000|2022-03-10 14:57:40|772.37|768.85|772.37|768.85|772.37|768.85|772.02|768.5|0
1646924270000|2022-03-10 14:57:50|772.13|768.61|769.03|765.51|772.13|768.61|769.03|765.51|0
1646924280000|2022-03-10 14:58:00|768.08|764.56|767.84|764.32|768.32|764.8|767.25|763.73|0
1646924290000|2022-03-10 14:58:10|766.17|762.65|765.46|761.94|766.41|762.89|765.46|761.94|0
1646924300000|2022-03-10 14:58:20|764.74|761.22|765.22|761.7|765.22|761.7|764.74|761.22|0
1646924310000|2022-03-10 14:58:30|765.93|762.41|764.98|761.46|766.06|762.54|764.98|761.46|0
1646924320000|2022-03-10 14:58:40|765.93|762.41|767.13|763.61|767.13|763.61|765.93|762.41|0
1646924330000|2022-03-10 14:58:50|767.84|764.32|768.32|764.8|768.32|764.8|767.36|763.84|0
1646924340000|2022-03-10 14:59:00|768.44|764.92|769.03|765.51|769.03|765.51|768.08|764.56|0
1646924350000|2022-03-10 14:59:10|768.79|765.27|769.03|765.51|769.03|765.51|768.79|765.27|0
1646924360000|2022-03-10 14:59:20|769.27|765.75|769.27|765.75|769.27|765.75|769.27|765.75|0
1646924370000|2022-03-10 14:59:30|769.99|766.47|769.75|766.23|769.99|766.47|769.75|766.23|0
1646924380000|2022-03-10 14:59:40|770.22|766.7|769.27|765.75|770.22|766.7|769.27|765.75|0
1646924390000|2022-03-10 14:59:50|769.16|765.64|768.56|765.04|769.27|765.75|768.56|765.04|0
1646924400000|2022-03-10 15:00:00|768.68|765.16|769.75|766.23|769.75|766.23|768.68|765.16|0
1646924410000|2022-03-10 15:00:10|770.46|766.94|772.61|769.09|772.61|769.09|770.46|766.94|0
1646924420000|2022-03-10 15:00:20|772.74|769.22|773.33|769.81|773.57|770.05|772.61|769.09|0
1646924430000|2022-03-10 15:00:30|772.85|769.33|773.09|769.57|773.57|770.05|772.85|769.33|0
1646924440000|2022-03-10 15:00:40|772.61|769.09|772.61|769.09|772.61|769.09|771.9|768.38|0
1646924450000|2022-03-10 15:00:50|772.13|768.61|773.8|770.28|773.8|770.28|772.13|768.61|0
1646924460000|2022-03-10 15:01:00|774.52|771|773.8|770.28|775.48|771.96|773.8|770.28|0
1646924470000|2022-03-10 15:01:10|773.33|769.81|774.52|771|774.76|771.24|773.33|769.81|0
1646924480000|2022-03-10 15:01:20|774.04|770.52|773.57|770.05|774.28|770.76|773.57|770.05|0
1646924490000|2022-03-10 15:01:30|773.33|769.81|774.76|771.24|774.76|771.24|773.33|769.81|0
1646924500000|2022-03-10 15:01:40|775.48|771.96|775.48|771.96|775.72|772.2|775.24|771.72|0
1646924510000|2022-03-10 15:01:50|775.24|771.72|775.72|772.2|776.43|772.91|775.24|771.72|0
1646924520000|2022-03-10 15:02:00|775|771.48|776.19|772.67|776.19|772.67|775|771.48|0
1646924530000|2022-03-10 15:02:10|775.72|772.2|777.39|773.87|777.39|773.87|775.72|772.2|0
1646924540000|2022-03-10 15:02:20|777.63|774.11|778.34|774.82|778.47|774.95|777.63|774.11|0
1646924550000|2022-03-10 15:02:30|778.11|774.59|776.19|772.67|778.11|774.59|776.19|772.67|0
1646924560000|2022-03-10 15:02:40|775.95|772.43|776.91|773.39|776.91|773.39|775.95|772.43|0
1646924570000|2022-03-10 15:02:50|776.19|772.67|776.08|772.56|776.19|772.67|775.72|772.2|0
1646924580000|2022-03-10 15:03:00|776.91|773.39|777.03|773.51|777.39|773.87|776.43|772.91|0
1646924590000|2022-03-10 15:03:10|775.95|772.43|776.91|773.39|776.91|773.39|775.95|772.43|0
1646924600000|2022-03-10 15:03:20|777.63|774.11|777.75|774.23|777.75|774.23|777.39|773.87|0
1646924610000|2022-03-10 15:03:30|777.87|774.35|777.75|774.23|777.87|774.35|777.63|774.11|0
1646924620000|2022-03-10 15:03:40|778.58|775.06|779.3|775.78|779.78|776.26|778.58|775.06|0
1646924630000|2022-03-10 15:03:50|779.54|776.02|779.3|775.78|779.54|776.02|779.19|775.67|0
1646924640000|2022-03-10 15:04:00|779.78|776.26|779.54|776.02|779.78|776.26|779.54|776.02|0
1646924650000|2022-03-10 15:04:10|779.3|775.78|777.63|774.11|779.3|775.78|777.63|774.11|0
1646924660000|2022-03-10 15:04:20|778.1|774.58|777.27|773.75|778.34|774.82|777.27|773.75|0
1646924670000|2022-03-10 15:04:30|778.23|774.71|778.58|775.06|778.58|775.06|778.23|774.71|0
1646924680000|2022-03-10 15:04:40|778.34|774.82|777.39|773.87|778.34|774.82|777.39|773.87|0
1646924690000|2022-03-10 15:04:50|777.63|774.11|778.58|775.06|779.3|775.78|777.63|774.11|0
1646924700000|2022-03-10 15:05:00|777.15|773.63|776.43|772.91|777.15|773.63|775.84|772.32|0
1646924710000|2022-03-10 15:05:10|776.91|773.39|776.19|772.67|776.91|773.39|776.19|772.67|0
1646924720000|2022-03-10 15:05:20|776.43|772.91|775.72|772.2|776.43|772.91|775|771.48|0
1646924730000|2022-03-10 15:05:30|774.52|771|776.19|772.67|776.19|772.67|774.52|771|0
1646924740000|2022-03-10 15:05:40|775.72|772.2|775.72|772.2|775.95|772.43|775.48|771.96|0
1646924750000|2022-03-10 15:05:50|775.36|771.84|776.32|772.8|776.32|772.8|775.36|771.84|0
1646924760000|2022-03-10 15:06:00|776.56|773.04|775.24|771.72|776.56|773.04|775.24|771.72|0
1646924770000|2022-03-10 15:06:10|775.48|771.96|775.95|772.43|775.95|772.43|775.48|771.96|0
1646924780000|2022-03-10 15:06:20|775.71|772.19|775.24|771.72|775.71|772.19|775.24|771.72|0
1646924790000|2022-03-10 15:06:30|775.71|772.19|775.95|772.43|775.95|772.43|775.24|771.72|0
1646924800000|2022-03-10 15:06:40|775.48|771.96|773.09|769.57|775.48|771.96|773.09|769.57|0
1646924810000|2022-03-10 15:06:50|774.04|770.52|774.28|770.76|774.28|770.76|774.04|770.52|0
1646924820000|2022-03-10 15:07:00|774.76|771.24|775.95|772.43|775.95|772.43|774.76|771.24|0
1646924830000|2022-03-10 15:07:10|776.32|772.8|777.39|773.87|777.39|773.87|776.19|772.67|0
1646924840000|2022-03-10 15:07:20|777.27|773.75|777.03|773.51|777.27|773.75|776.43|772.91|0
1646924850000|2022-03-10 15:07:30|777.15|773.63|777.15|773.63|777.39|773.87|777.15|773.63|0
1646924860000|2022-03-10 15:07:40|776.43|772.91|775.48|771.96|776.67|773.15|775.24|771.72|0
1646924870000|2022-03-10 15:07:50|776.19|772.67|777.63|774.11|777.63|774.11|776.19|772.67|0
1646924880000|2022-03-10 15:08:00|778.34|774.82|776.67|773.15|778.34|774.82|776.67|773.15|0
1646924890000|2022-03-10 15:08:10|775|771.48|775.12|771.6|775.12|771.6|774.76|771.24|0
1646924900000|2022-03-10 15:08:20|774.52|771|773.8|770.28|774.52|771|772.37|768.85|0
1646924910000|2022-03-10 15:08:30|774.76|771.24|775.95|772.43|775.95|772.43|774.04|770.52|0
1646924920000|2022-03-10 15:08:40|777.03|773.51|775|771.48|777.03|773.51|775|771.48|0
1646924930000|2022-03-10 15:08:50|774.76|771.24|778.1|774.58|778.1|774.58|774.52|771|0
1646924940000|2022-03-10 15:09:00|778.82|775.3|775.48|771.96|778.82|775.3|775.48|771.96|0
1646924950000|2022-03-10 15:09:10|775.71|772.19|775.71|772.19|775.95|772.43|775.71|772.19|0
1646924960000|2022-03-10 15:09:20|775.48|771.96|775.71|772.19|775.95|772.43|775.24|771.72|0
1646924970000|2022-03-10 15:09:30|775.48|771.96|773.09|769.57|775.71|772.19|773.09|769.57|0
1646924980000|2022-03-10 15:09:40|773.69|770.17|774.28|770.76|774.28|770.76|773.56|770.04|0
1646924990000|2022-03-10 15:09:50|775|771.48|774.28|770.76|775|771.48|774.04|770.52|0
1646925000000|2022-03-10 15:10:00|773.93|770.41|774.52|771|774.52|771|773.8|770.28|0
1646925010000|2022-03-10 15:10:10|772.85|769.33|772.37|768.85|772.85|769.33|771.89|768.37|0
1646925020000|2022-03-10 15:10:20|772.61|769.09|772.85|769.33|772.85|769.33|772.37|768.85|0
1646925030000|2022-03-10 15:10:30|773.56|770.04|774.04|770.52|774.04|770.52|772.85|769.33|0
1646925040000|2022-03-10 15:10:40|773.8|770.28|774.04|770.52|774.28|770.76|773.8|770.28|0
1646925050000|2022-03-10 15:10:50|774.28|770.76|774.52|771|774.76|771.24|774.28|770.76|0
1646925060000|2022-03-10 15:11:00|773.56|770.04|773.33|769.81|773.8|770.28|773.33|769.81|0
1646925070000|2022-03-10 15:11:10|773.56|770.04|773.8|770.28|773.8|770.28|773.56|770.04|0
1646925080000|2022-03-10 15:11:20|773.56|770.04|773.8|770.28|773.8|770.28|773.33|769.81|0
1646925090000|2022-03-10 15:11:30|774.52|771|775.71|772.19|775.71|772.19|774.52|771|0
1646925100000|2022-03-10 15:11:40|775.36|771.84|775.71|772.19|775.95|772.43|775.24|771.72|0
1646925110000|2022-03-10 15:11:50|775.84|772.32|776.19|772.67|776.19|772.67|775.84|772.32|0
1646925120000|2022-03-10 15:12:00|775.95|772.43|777.63|774.11|778.1|774.58|775.95|772.43|0
1646925130000|2022-03-10 15:12:10|776.67|773.15|774.28|770.76|776.67|773.15|774.28|770.76|0
1646925140000|2022-03-10 15:12:20|773.8|770.28|772.37|768.85|774.04|770.52|772.37|768.85|0
1646925150000|2022-03-10 15:12:30|771.42|767.9|770.94|767.42|772.02|768.5|770.7|767.18|0
1646925160000|2022-03-10 15:12:40|770.7|767.18|772.61|769.09|772.61|769.09|770.7|767.18|0
1646925170000|2022-03-10 15:12:50|772.37|768.85|773.56|770.04|773.8|770.28|772.37|768.85|0
1646925180000|2022-03-10 15:13:00|774.28|770.76|772.13|768.61|774.28|770.76|772.13|768.61|0
1646925190000|2022-03-10 15:13:10|772.37|768.85|772.37|768.85|772.37|768.85|771.54|768.02|0
1646925200000|2022-03-10 15:13:20|772.61|769.09|771.65|768.13|772.61|769.09|771.65|768.13|0
1646925210000|2022-03-10 15:13:30|771.3|767.78|770.94|767.42|771.3|767.78|770.94|767.42|0
1646925220000|2022-03-10 15:13:40|771.18|767.66|770.94|767.42|771.42|767.9|770.7|767.18|0
1646925230000|2022-03-10 15:13:50|771.65|768.13|772.49|768.97|772.85|769.33|771.65|768.13|0
1646925240000|2022-03-10 15:14:00|773.56|770.04|772.85|769.33|773.56|770.04|772.85|769.33|0
1646925250000|2022-03-10 15:14:10|773.33|769.81|773.69|770.17|773.8|770.28|772.85|769.33|0
1646925260000|2022-03-10 15:14:20|773.56|770.04|772.37|768.85|773.56|770.04|772.37|768.85|0
1646925270000|2022-03-10 15:14:30|771.65|768.13|771.78|768.26|772.37|768.85|771.65|768.13|0
1646925280000|2022-03-10 15:14:40|770.46|766.94|771.18|767.66|771.3|767.78|770.46|766.94|0
1646925290000|2022-03-10 15:14:50|771.65|768.13|772.85|769.33|772.85|769.33|771.65|768.13|0
1646925300000|2022-03-10 15:15:00|773.8|770.28|772.85|769.33|773.8|770.28|772.85|769.33|0
1646925310000|2022-03-10 15:15:10|773.09|769.57|773.33|769.81|773.8|770.28|772.97|769.45|0
1646925320000|2022-03-10 15:15:20|773.56|770.04|773.33|769.81|773.69|770.17|773.09|769.57|0
1646925330000|2022-03-10 15:15:30|773.09|769.57|771.65|768.13|773.09|769.57|771.65|768.13|0
1646925340000|2022-03-10 15:15:40|771.89|768.37|772.61|769.09|772.61|769.09|771.89|768.37|0
1646925350000|2022-03-10 15:15:50|772.73|769.21|772.61|769.09|772.73|769.21|772.13|768.61|0
1646925360000|2022-03-10 15:16:00|771.89|768.37|771.65|768.13|771.89|768.37|771.42|767.9|0
1646925370000|2022-03-10 15:16:10|770.11|766.59|770.46|766.94|770.46|766.94|770.11|766.59|0
1646925380000|2022-03-10 15:16:20|769.98|766.46|769.27|765.75|769.98|766.46|769.27|765.75|0
1646925390000|2022-03-10 15:16:30|770.94|767.42|770.59|767.07|770.94|767.42|770.22|766.7|0
1646925400000|2022-03-10 15:16:40|770.46|766.94|768.08|764.56|770.46|766.94|768.08|764.56|0
1646925410000|2022-03-10 15:16:50|767.36|763.84|767.12|763.6|767.36|763.84|767.12|763.6|0
1646925420000|2022-03-10 15:17:00|767.36|763.84|764.98|761.46|767.36|763.84|764.98|761.46|0
1646925430000|2022-03-10 15:17:10|764.5|760.98|764.98|761.46|765.93|762.41|764.5|760.98|0
1646925440000|2022-03-10 15:17:20|765.45|761.93|769.03|765.51|769.03|765.51|765.45|761.93|0
1646925450000|2022-03-10 15:17:30|769.63|766.11|768.79|765.27|769.63|766.11|768.79|765.27|0
1646925460000|2022-03-10 15:17:40|769.51|765.99|768.55|765.03|769.51|765.99|768.55|765.03|0
1646925470000|2022-03-10 15:17:50|768.44|764.92|766.05|762.53|768.44|764.92|766.05|762.53|0
1646925480000|2022-03-10 15:18:00|766.17|762.65|765.93|762.41|766.17|762.65|765.69|762.17|0
1646925490000|2022-03-10 15:18:10|767.36|763.84|767.96|764.44|768.08|764.56|767.36|763.84|0
1646925500000|2022-03-10 15:18:20|767.36|763.84|767.36|763.84|768.08|764.56|767.36|763.84|0
1646925510000|2022-03-10 15:18:30|767.6|764.08|767.84|764.32|767.84|764.32|767.36|763.84|0
1646925520000|2022-03-10 15:18:40|768.44|764.92|768.08|764.56|768.79|765.27|768.08|764.56|0
1646925530000|2022-03-10 15:18:50|767.84|764.32|767.96|764.44|767.96|764.44|767.72|764.2|0
1646925540000|2022-03-10 15:19:00|767.84|764.32|767.84|764.32|768.55|765.03|767.84|764.32|0
1646925550000|2022-03-10 15:19:10|767.48|763.96|764.74|761.22|767.48|763.96|764.74|761.22|0
1646925560000|2022-03-10 15:19:20|763.55|760.03|763.79|760.27|763.79|760.27|762.36|758.84|0
1646925570000|2022-03-10 15:19:30|764.02|760.5|763.55|760.03|764.15|760.63|763.55|760.03|0
1646925580000|2022-03-10 15:19:40|763.79|760.27|762.83|759.31|764.02|760.5|762.83|759.31|0
1646925590000|2022-03-10 15:19:50|762.6|759.08|762.36|758.84|763.07|759.55|762.36|758.84|0
1646925600000|2022-03-10 15:20:00|762.6|759.08|763.79|760.27|764.5|760.98|762.6|759.08|0
1646925610000|2022-03-10 15:20:10|764.02|760.5|763.07|759.55|764.02|760.5|763.07|759.55|0
1646925620000|2022-03-10 15:20:20|763.55|760.03|765.22|761.7|765.22|761.7|763.07|759.55|0
1646925630000|2022-03-10 15:20:30|765.45|761.93|764.74|761.22|765.45|761.93|764.62|761.1|0
1646925640000|2022-03-10 15:20:40|764.26|760.74|764.74|761.22|764.98|761.46|764.26|760.74|0
1646925650000|2022-03-10 15:20:50|764.98|761.46|765.22|761.7|765.22|761.7|764.98|761.46|0
1646925660000|2022-03-10 15:21:00|765.93|762.41|766.88|763.36|767.36|763.84|765.93|762.41|0
1646925670000|2022-03-10 15:21:10|767.36|763.84|767.48|763.96|767.48|763.96|767.12|763.6|0
1646925680000|2022-03-10 15:21:20|767.36|763.84|767.36|763.84|767.6|764.08|767.36|763.84|0
1646925690000|2022-03-10 15:21:30|768.08|764.56|769.27|765.75|769.51|765.99|768.08|764.56|0
1646925700000|2022-03-10 15:21:40|769.98|766.46|769.27|765.75|769.98|766.46|769.27|765.75|0
1646925710000|2022-03-10 15:21:50|768.79|765.27|766.42|762.9|768.79|765.27|766.18|762.66|0
1646925720000|2022-03-10 15:22:00|767.38|763.86|767.51|763.99|767.51|763.99|767.14|763.62|0
1646925730000|2022-03-10 15:22:10|767.77|764.25|766.57|763.05|767.77|764.25|766.57|763.05|0
1646925740000|2022-03-10 15:22:20|767.29|763.77|767.29|763.77|767.29|763.77|766.57|763.05|0
1646925750000|2022-03-10 15:22:30|766.93|763.41|765.37|761.85|766.93|763.41|765.37|761.85|0
1646925760000|2022-03-10 15:22:40|765.61|762.09|763.94|760.42|765.61|762.09|763.7|760.18|0
1646925770000|2022-03-10 15:22:50|764.41|760.89|764.17|760.65|764.89|761.37|764.17|760.65|0
1646925780000|2022-03-10 15:23:00|763.46|759.94|764.89|761.37|765.13|761.61|763.46|759.94|0
1646925790000|2022-03-10 15:23:10|765.37|761.85|765.74|762.22|765.74|762.22|765.37|761.85|0
1646925800000|2022-03-10 15:23:20|765.37|761.85|766.33|762.81|766.45|762.93|765.37|761.85|0
1646925810000|2022-03-10 15:23:30|767.05|763.53|766.57|763.05|767.29|763.77|766.57|763.05|0
1646925820000|2022-03-10 15:23:40|766.09|762.57|766.45|762.93|766.45|762.93|766.09|762.57|0
1646925830000|2022-03-10 15:23:50|767.05|763.53|768.25|764.73|769.21|765.69|767.05|763.53|0
1646925840000|2022-03-10 15:24:00|768.73|765.21|769.92|766.4|770.88|767.36|768.73|765.21|0
1646925850000|2022-03-10 15:24:10|771.84|768.32|772.08|768.56|772.08|768.56|771.36|767.84|0
1646925860000|2022-03-10 15:24:20|772.32|768.8|774.13|770.61|774.13|770.61|772.32|768.8|0
1646925870000|2022-03-10 15:24:30|774.61|771.09|773.41|769.89|774.61|771.09|773.41|769.89|0
1646925880000|2022-03-10 15:24:40|773.76|770.24|772.45|768.93|773.76|770.24|772.45|768.93|0
1646925890000|2022-03-10 15:24:50|772.56|769.04|772.32|768.8|773.04|769.52|772.32|768.8|0
1646925900000|2022-03-10 15:25:00|772.08|768.56|771.12|767.6|772.08|768.56|771.12|767.6|0
1646925910000|2022-03-10 15:25:10|771.36|767.84|770.88|767.36|771.6|768.08|770.88|767.36|0
1646925920000|2022-03-10 15:25:20|770.64|767.12|770.16|766.64|770.64|767.12|770.16|766.64|0
1646925930000|2022-03-10 15:25:30|770.4|766.88|769.81|766.29|770.4|766.88|769.69|766.17|0
1646925940000|2022-03-10 15:25:40|770.4|766.88|770.4|766.88|770.4|766.88|770.16|766.64|0
1646925950000|2022-03-10 15:25:50|769.45|765.93|768.97|765.45|769.45|765.93|768.61|765.09|0
1646925960000|2022-03-10 15:26:00|769.45|765.93|768.01|764.49|769.45|765.93|768.01|764.49|0
1646925970000|2022-03-10 15:26:10|767.77|764.25|768.73|765.21|768.73|765.21|767.77|764.25|0
1646925980000|2022-03-10 15:26:20|769.45|765.93|771.12|767.6|771.12|767.6|769.45|765.93|0
1646925990000|2022-03-10 15:26:30|772.08|768.56|772.56|769.04|773.04|769.52|772.08|768.56|0
1646926000000|2022-03-10 15:26:40|773.52|770|773.04|769.52|773.52|770|772.08|768.56|0
1646926010000|2022-03-10 15:26:50|772.8|769.28|772.56|769.04|772.8|769.28|772.56|769.04|0
1646926020000|2022-03-10 15:27:00|773.24|769.72|772.04|768.52|773.24|769.72|771.92|768.4|0
1646926030000|2022-03-10 15:27:10|771.56|768.04|771.8|768.28|772.04|768.52|771.56|768.04|0
1646926040000|2022-03-10 15:27:20|771.92|768.4|771.08|767.56|771.92|768.4|771.08|767.56|0
1646926050000|2022-03-10 15:27:30|771.56|768.04|773.71|770.19|773.71|770.19|771.56|768.04|0
1646926060000|2022-03-10 15:27:40|773.24|769.72|774.19|770.67|774.43|770.91|773.24|769.72|0
1646926070000|2022-03-10 15:27:50|774.43|770.91|774.43|770.91|774.43|770.91|773.95|770.43|0
1646926080000|2022-03-10 15:28:00|773.71|770.19|773.71|770.19|774.19|770.67|773.71|770.19|0
1646926090000|2022-03-10 15:28:10|773.12|769.6|773.71|770.19|773.71|770.19|772.88|769.36|0
1646926100000|2022-03-10 15:28:20|773.95|770.43|773.95|770.43|773.95|770.43|773.47|769.95|0
1646926110000|2022-03-10 15:28:30|773.24|769.72|773.47|769.95|773.47|769.95|772.76|769.24|0
1646926120000|2022-03-10 15:28:40|773.24|769.72|773.84|770.32|774.19|770.67|773.24|769.72|0
1646926130000|2022-03-10 15:28:50|773.71|770.19|772.52|769|773.71|770.19|772.52|769|0
1646926140000|2022-03-10 15:29:00|772.76|769.24|772.04|768.52|773|769.48|772.04|768.52|0
1646926150000|2022-03-10 15:29:10|772.52|769|773.95|770.43|773.95|770.43|772.52|769|0
1646926160000|2022-03-10 15:29:20|774.67|771.15|776.11|772.59|776.11|772.59|774.67|771.15|0
1646926170000|2022-03-10 15:29:30|776.83|773.31|777.55|774.03|777.55|774.03|776.83|773.31|0
1646926180000|2022-03-10 15:29:40|778.75|775.23|778.27|774.75|778.75|775.23|778.27|774.75|0
1646926190000|2022-03-10 15:29:50|779.12|775.6|780.43|776.91|780.43|776.91|779.12|775.6|0
1646926200000|2022-03-10 15:30:00|779.47|775.95|779.23|775.71|779.47|775.95|778.75|775.23|0
1646926210000|2022-03-10 15:30:10|778.75|775.23|778.75|775.23|778.99|775.47|778.03|774.51|0
1646926220000|2022-03-10 15:30:20|778.51|774.99|777.79|774.27|778.51|774.99|777.79|774.27|0
1646926230000|2022-03-10 15:30:30|778.51|774.99|778.51|774.99|778.75|775.23|778.51|774.99|0
1646926240000|2022-03-10 15:30:40|777.07|773.55|777.44|773.92|777.44|773.92|777.07|773.55|0
1646926250000|2022-03-10 15:30:50|778.51|774.99|779.23|775.71|779.47|775.95|778.51|774.99|0
1646926260000|2022-03-10 15:31:00|779.47|775.95|778.03|774.51|780.08|776.56|778.03|774.51|0
1646926270000|2022-03-10 15:31:10|778.75|775.23|779.12|775.6|779.36|775.84|778.75|775.23|0
1646926280000|2022-03-10 15:31:20|778.99|775.47|778.03|774.51|778.99|775.47|778.03|774.51|0
1646926290000|2022-03-10 15:31:30|777.31|773.79|778.03|774.51|778.03|774.51|777.31|773.79|0
1646926300000|2022-03-10 15:31:40|778.99|775.47|779.47|775.95|779.47|775.95|778.99|775.47|0
1646926310000|2022-03-10 15:31:50|778.99|775.47|778.51|774.99|779.23|775.71|778.51|774.99|0
1646926320000|2022-03-10 15:32:00|778.99|775.47|779.95|776.43|779.95|776.43|778.99|775.47|0
1646926330000|2022-03-10 15:32:10|780.19|776.67|780.91|777.39|781.39|777.87|780.19|776.67|0
1646926340000|2022-03-10 15:32:20|780.67|777.15|780.19|776.67|780.67|777.15|779.95|776.43|0
1646926350000|2022-03-10 15:32:30|780.91|777.39|781.87|778.35|781.87|778.35|780.67|777.15|0
1646926360000|2022-03-10 15:32:40|781.39|777.87|781.63|778.11|782.11|778.59|781.39|777.87|0
1646926370000|2022-03-10 15:32:50|782.35|778.83|782.72|779.2|782.72|779.2|782|778.48|0
1646926380000|2022-03-10 15:33:00|783.31|779.79|783.31|779.79|783.31|779.79|783.07|779.55|0
1646926390000|2022-03-10 15:33:10|784.04|780.52|784.04|780.52|784.04|780.52|783.56|780.04|0
1646926400000|2022-03-10 15:33:20|784.28|780.76|785.48|781.96|785.48|781.96|784.28|780.76|0
1646926410000|2022-03-10 15:33:30|785.72|782.2|785.84|782.32|786.08|782.56|785.72|782.2|0
1646926420000|2022-03-10 15:33:40|785.72|782.2|786.68|783.16|787.16|783.64|785.72|782.2|0
1646926430000|2022-03-10 15:33:50|786.56|783.04|787.64|784.12|787.64|784.12|786.56|783.04|0
1646926440000|2022-03-10 15:34:00|788.12|784.6|788.85|785.33|788.85|785.33|788.12|784.6|0
1646926450000|2022-03-10 15:34:10|788.73|785.21|790.05|786.53|790.05|786.53|788.73|785.21|0
1646926460000|2022-03-10 15:34:20|789.09|785.57|788.84|785.32|789.09|785.57|788.49|784.97|0
1646926470000|2022-03-10 15:34:30|789.21|785.69|789.09|785.57|789.33|785.81|789.09|785.57|0
1646926480000|2022-03-10 15:34:40|789.57|786.05|789.45|785.93|789.57|786.05|788.84|785.32|0
1646926490000|2022-03-10 15:34:50|789.33|785.81|789.09|785.57|789.33|785.81|789.09|785.57|0
1646926500000|2022-03-10 15:35:00|790.29|786.77|791.01|787.49|791.01|787.49|790.29|786.77|0
1646926510000|2022-03-10 15:35:10|790.29|786.77|790.77|787.25|790.77|787.25|790.29|786.77|0
1646926520000|2022-03-10 15:35:20|790.53|787.01|787.88|784.36|790.53|787.01|787.4|783.88|0
1646926530000|2022-03-10 15:35:30|788.36|784.84|787.64|784.12|788.6|785.08|787.64|784.12|0
1646926540000|2022-03-10 15:35:40|787.88|784.36|787.64|784.12|788.6|785.08|787.64|784.12|0
1646926550000|2022-03-10 15:35:50|787.4|783.88|788.12|784.6|788.12|784.6|787.29|783.77|0
1646926560000|2022-03-10 15:36:00|788.6|785.08|789.57|786.05|789.57|786.05|788.6|785.08|0
1646926570000|2022-03-10 15:36:10|789.45|785.93|788.6|785.08|789.57|786.05|788.6|785.08|0
1646926580000|2022-03-10 15:36:20|787.64|784.12|787.4|783.88|788.36|784.84|787.4|783.88|0
1646926590000|2022-03-10 15:36:30|787.77|784.25|787.4|783.88|787.77|784.25|787.16|783.64|0
1646926600000|2022-03-10 15:36:40|788.12|784.6|787.64|784.12|788.12|784.6|787.64|784.12|0
1646926610000|2022-03-10 15:36:50|787.16|783.64|787.64|784.12|787.64|784.12|787.16|783.64|0
1646926620000|2022-03-10 15:37:00|788.36|784.84|787.88|784.36|788.36|784.84|787.88|784.36|0
1646926630000|2022-03-10 15:37:10|788.12|784.6|788.36|784.84|788.36|784.84|788.12|784.6|0
1646926640000|2022-03-10 15:37:20|787.48|783.96|787.6|784.08|787.6|784.08|787.48|783.96|0
1646926650000|2022-03-10 15:37:30|786.87|783.35|786.39|782.87|787.11|783.59|786.39|782.87|0
1646926660000|2022-03-10 15:37:40|786.52|783|786.87|783.35|786.87|783.35|786.27|782.75|0
1646926670000|2022-03-10 15:37:50|786.39|782.87|787.11|783.59|787.11|783.59|786.15|782.63|0
1646926680000|2022-03-10 15:38:00|787.84|784.32|787.35|783.83|787.84|784.32|786.63|783.11|0
1646926690000|2022-03-10 15:38:10|786.87|783.35|787.35|783.83|787.35|783.83|786.63|783.11|0
1646926700000|2022-03-10 15:38:20|786.39|782.87|786.63|783.11|787.11|783.59|786.39|782.87|0
1646926710000|2022-03-10 15:38:30|786.87|783.35|787.6|784.08|787.6|784.08|786.87|783.35|0
1646926720000|2022-03-10 15:38:40|786.87|783.35|788.08|784.56|788.08|784.56|786.87|783.35|0
1646926730000|2022-03-10 15:38:50|788.56|785.04|787.6|784.08|788.56|785.04|787.11|783.59|0
1646926740000|2022-03-10 15:39:00|788.08|784.56|786.63|783.11|788.08|784.56|786.63|783.11|0
1646926750000|2022-03-10 15:39:10|786.87|783.35|786.15|782.63|786.87|783.35|786.15|782.63|0
1646926760000|2022-03-10 15:39:20|785.79|782.27|787|783.48|787|783.48|785.79|782.27|0
1646926770000|2022-03-10 15:39:30|787.6|784.08|786.15|782.63|787.6|784.08|786.15|782.63|0
1646926780000|2022-03-10 15:39:40|785.91|782.39|785.31|781.79|785.91|782.39|785.31|781.79|0
1646926790000|2022-03-10 15:39:50|785.18|781.66|784.46|780.94|785.18|781.66|784.22|780.7|0
1646926800000|2022-03-10 15:40:00|784.94|781.42|785.43|781.91|785.91|782.39|784.94|781.42|0
1646926810000|2022-03-10 15:40:10|786.15|782.63|785.18|781.66|786.15|782.63|784.94|781.42|0
1646926820000|2022-03-10 15:40:20|785.43|781.91|784.7|781.18|785.43|781.91|784.46|780.94|0
1646926830000|2022-03-10 15:40:30|785.18|781.66|784.83|781.31|785.18|781.66|784.7|781.18|0
1646926840000|2022-03-10 15:40:40|785.18|781.66|784.35|780.83|785.18|781.66|784.35|780.83|0
1646926850000|2022-03-10 15:40:50|784.22|780.7|784.22|780.7|784.46|780.94|784.22|780.7|0
1646926860000|2022-03-10 15:41:00|783.98|780.46|782.53|779.01|783.98|780.46|782.53|779.01|0
1646926870000|2022-03-10 15:41:10|782.42|778.9|782.05|778.53|782.42|778.9|782.05|778.53|0
1646926880000|2022-03-10 15:41:20|782.77|779.25|783.74|780.22|783.74|780.22|782.77|779.25|0
1646926890000|2022-03-10 15:41:30|783.98|780.46|783.26|779.74|783.98|780.46|783.02|779.5|0
1646926900000|2022-03-10 15:41:40|783.02|779.5|782.53|779.01|783.02|779.5|782.53|779.01|0
1646926910000|2022-03-10 15:41:50|782.29|778.77|782.05|778.53|782.29|778.77|782.05|778.53|0
1646926920000|2022-03-10 15:42:00|782.29|778.77|783.38|779.86|783.38|779.86|782.29|778.77|0
1646926930000|2022-03-10 15:42:10|784.1|780.58|782.05|778.53|784.1|780.58|781.57|778.05|0
1646926940000|2022-03-10 15:42:20|783.5|779.98|783.98|780.46|783.98|780.46|783.5|779.98|0
1646926950000|2022-03-10 15:42:30|783.02|779.5|782.05|778.53|783.02|779.5|782.05|778.53|0
1646926960000|2022-03-10 15:42:40|781.81|778.29|782.29|778.77|782.29|778.77|781.81|778.29|0
1646926970000|2022-03-10 15:42:50|782.53|779.01|783.5|779.98|783.5|779.98|782.53|779.01|0
1646926980000|2022-03-10 15:43:00|783.26|779.74|783.26|779.74|783.98|780.46|783.26|779.74|0
1646926990000|2022-03-10 15:43:10|782.77|779.25|781.57|778.05|782.77|779.25|781.57|778.05|0
1646927000000|2022-03-10 15:43:20|782.05|778.53|782.05|778.53|782.05|778.53|781.57|778.05|0
1646927010000|2022-03-10 15:43:30|782.29|778.77|782.53|779.01|782.9|779.38|782.29|778.77|0
1646927020000|2022-03-10 15:43:40|781.81|778.29|781.81|778.29|781.81|778.29|780.85|777.33|0
1646927030000|2022-03-10 15:43:50|781.94|778.42|782.05|778.53|782.05|778.53|781.57|778.05|0
1646927040000|2022-03-10 15:44:00|783.01|779.49|783.01|779.49|783.01|779.49|782.77|779.25|0
1646927050000|2022-03-10 15:44:10|783.5|779.98|784.94|781.42|784.94|781.42|783.5|779.98|0
1646927060000|2022-03-10 15:44:20|784.7|781.18|784.46|780.94|784.7|781.18|784.35|780.83|0
1646927070000|2022-03-10 15:44:30|783.86|780.34|785.07|781.55|785.07|781.55|783.86|780.34|0
1646927080000|2022-03-10 15:44:40|784.7|781.18|784.22|780.7|784.7|781.18|783.98|780.46|0
1646927090000|2022-03-10 15:44:50|784.46|780.94|784.94|781.42|784.94|781.42|784.46|780.94|0
1646927100000|2022-03-10 15:45:00|785.18|781.66|784.22|780.7|785.18|781.66|784.22|780.7|0
1646927110000|2022-03-10 15:45:10|783.98|780.46|784.94|781.42|784.94|781.42|783.74|780.22|0
1646927120000|2022-03-10 15:45:20|785.43|781.91|784.46|780.94|785.43|781.91|784.46|780.94|0
1646927130000|2022-03-10 15:45:30|784.83|781.31|786.15|782.63|786.15|782.63|784.35|780.83|0
1646927140000|2022-03-10 15:45:40|786.39|782.87|786.76|783.24|787.35|783.83|786.39|782.87|0
1646927150000|2022-03-10 15:45:50|785.91|782.39|785.42|781.9|785.91|782.39|785.42|781.9|0
1646927160000|2022-03-10 15:46:00|785.67|782.15|785.67|782.15|785.91|782.39|785.67|782.15|0
1646927170000|2022-03-10 15:46:10|786.39|782.87|785.91|782.39|786.39|782.87|785.91|782.39|0
1646927180000|2022-03-10 15:46:20|785.67|782.15|786.27|782.75|786.27|782.75|785.67|782.15|0
1646927190000|2022-03-10 15:46:30|786.87|783.35|786.39|782.87|786.87|783.35|786.39|782.87|0
1646927200000|2022-03-10 15:46:40|786.87|783.35|786.15|782.63|786.87|783.35|785.91|782.39|0
1646927210000|2022-03-10 15:46:50|786.39|782.87|786.15|782.63|786.39|782.87|785.91|782.39|0
1646927220000|2022-03-10 15:47:00|784.94|781.42|784.7|781.18|785.18|781.66|784.7|781.18|0
1646927230000|2022-03-10 15:47:10|784.46|780.94|784.22|780.7|784.94|781.42|784.22|780.7|0
1646927240000|2022-03-10 15:47:20|783.5|779.98|783.5|779.98|783.5|779.98|783.26|779.74|0
1646927250000|2022-03-10 15:47:30|783.01|779.49|782.29|778.77|783.01|779.49|782.05|778.53|0
1646927260000|2022-03-10 15:47:40|781.09|777.57|779.64|776.12|781.45|777.93|779.64|776.12|0
1646927270000|2022-03-10 15:47:50|780.25|776.73|779.88|776.36|780.36|776.84|779.64|776.12|0
1646927280000|2022-03-10 15:48:00|779.64|776.12|779.16|775.64|780.25|776.73|779.16|775.64|0
1646927290000|2022-03-10 15:48:10|778.92|775.4|778.44|774.92|778.92|775.4|778.44|774.92|0
1646927300000|2022-03-10 15:48:20|778.8|775.28|778.92|775.4|779.4|775.88|778.8|775.28|0
1646927310000|2022-03-10 15:48:30|778.2|774.68|777.96|774.44|778.44|774.92|777.96|774.44|0
1646927320000|2022-03-10 15:48:40|777.84|774.32|777.96|774.44|777.96|774.44|777.6|774.08|0
1646927330000|2022-03-10 15:48:50|778.2|774.68|778.2|774.68|778.2|774.68|778.2|774.68|0
1646927340000|2022-03-10 15:49:00|778.44|774.92|778.68|775.16|778.92|775.4|778.44|774.92|0
1646927350000|2022-03-10 15:49:10|777.72|774.2|777.96|774.44|778.44|774.92|777.72|774.2|0
1646927360000|2022-03-10 15:49:20|778.08|774.56|778.44|774.92|778.44|774.92|777.72|774.2|0
1646927370000|2022-03-10 15:49:30|778.68|775.16|778.44|774.92|778.68|775.16|778.44|774.92|0
1646927380000|2022-03-10 15:49:40|777.96|774.44|778.68|775.16|778.68|775.16|777.72|774.2|0
1646927390000|2022-03-10 15:49:50|779.88|776.36|780.12|776.6|780.12|776.6|779.64|776.12|0
1646927400000|2022-03-10 15:50:00|779.64|776.12|781.09|777.57|781.09|777.57|779.64|776.12|0
1646927410000|2022-03-10 15:50:10|780.85|777.33|781.81|778.29|781.81|778.29|780.61|777.09|0
1646927420000|2022-03-10 15:50:20|782.29|778.77|782.77|779.25|783.14|779.62|782.29|778.77|0
1646927430000|2022-03-10 15:50:30|782.29|778.77|783.14|779.62|783.14|779.62|782.05|778.53|0
1646927440000|2022-03-10 15:50:40|783.5|779.98|783.01|779.49|783.5|779.98|783.01|779.49|0
1646927450000|2022-03-10 15:50:50|783.26|779.74|783.26|779.74|783.5|779.98|783.26|779.74|0
1646927460000|2022-03-10 15:51:00|783.98|780.46|786.63|783.11|786.63|783.11|783.98|780.46|0
1646927470000|2022-03-10 15:51:10|788.32|784.8|788.44|784.92|789.04|785.52|788.32|784.8|0
1646927480000|2022-03-10 15:51:20|788.8|785.28|788.08|784.56|788.8|785.28|788.08|784.56|0
1646927490000|2022-03-10 15:51:30|788.56|785.04|788.56|785.04|788.56|785.04|788.56|785.04|0
1646927500000|2022-03-10 15:51:40|788.2|784.68|788.32|784.8|788.32|784.8|787.84|784.32|0
1646927510000|2022-03-10 15:51:50|788.2|784.68|787.84|784.32|788.8|785.28|787.84|784.32|0
1646927520000|2022-03-10 15:52:00|786.63|783.11|786.63|783.11|786.76|783.24|786.15|782.63|0
1646927530000|2022-03-10 15:52:10|787.11|783.59|787.24|783.72|787.35|783.83|787.11|783.59|0
1646927540000|2022-03-10 15:52:20|787.35|783.83|788.32|784.8|788.32|784.8|786.87|783.35|0
1646927550000|2022-03-10 15:52:30|788.56|785.04|788.68|785.16|788.93|785.41|788.56|785.04|0
1646927560000|2022-03-10 15:52:40|788.56|785.04|788.08|784.56|788.8|785.28|788.08|784.56|0
1646927570000|2022-03-10 15:52:50|788.32|784.8|788.32|784.8|788.56|785.04|788.32|784.8|0
1646927580000|2022-03-10 15:53:00|787.59|784.07|788.8|785.28|788.8|785.28|787.59|784.07|0
1646927590000|2022-03-10 15:53:10|788.68|785.16|788.56|785.04|788.8|785.28|788.56|785.04|0
1646927600000|2022-03-10 15:53:20|788.8|785.28|788.93|785.41|789.04|785.52|788.8|785.28|0
1646927610000|2022-03-10 15:53:30|788.8|785.28|788.56|785.04|788.8|785.28|788.56|785.04|0
1646927620000|2022-03-10 15:53:40|788.32|784.8|788.08|784.56|788.32|784.8|788.08|784.56|0
1646927630000|2022-03-10 15:53:50|787.84|784.32|788.08|784.56|788.08|784.56|787.59|784.07|0
1646927640000|2022-03-10 15:54:00|787.59|784.07|789.41|785.89|789.41|785.89|787.59|784.07|0
1646927650000|2022-03-10 15:54:10|788.8|785.28|788.8|785.28|789.04|785.52|788.8|785.28|0
1646927660000|2022-03-10 15:54:20|789.04|785.52|789.52|786|790.13|786.61|789.04|785.52|0
1646927670000|2022-03-10 15:54:30|789.77|786.25|789.77|786.25|789.77|786.25|789.77|786.25|0
1646927680000|2022-03-10 15:54:40|790.25|786.73|791.46|787.94|791.46|787.94|790.01|786.49|0
1646927690000|2022-03-10 15:54:50|791.7|788.18|790.97|787.45|791.7|788.18|790.97|787.45|0
1646927700000|2022-03-10 15:55:00|791.7|788.18|791.34|787.82|791.7|788.18|791.34|787.82|0
1646927710000|2022-03-10 15:55:10|791.46|787.94|791.7|788.18|791.7|788.18|791.21|787.69|0
1646927720000|2022-03-10 15:55:20|792.42|788.9|793.15|789.63|793.39|789.87|792.42|788.9|0
1646927730000|2022-03-10 15:55:30|793.63|790.11|793.39|789.87|794.11|790.59|793.39|789.87|0
1646927740000|2022-03-10 15:55:40|793.87|790.35|793.39|789.87|793.87|790.35|793.39|789.87|0
1646927750000|2022-03-10 15:55:50|793.63|790.11|793.51|789.99|793.63|790.11|793.39|789.87|0
1646927760000|2022-03-10 15:56:00|793.63|790.11|793.03|789.51|793.87|790.35|793.03|789.51|0
1646927770000|2022-03-10 15:56:10|792.9|789.38|791.45|787.93|792.9|789.38|791.45|787.93|0
1646927780000|2022-03-10 15:56:20|791.7|788.18|792.18|788.66|792.42|788.9|791.7|788.18|0
1646927790000|2022-03-10 15:56:30|791.7|788.18|792.18|788.66|792.18|788.66|791.7|788.18|0
1646927800000|2022-03-10 15:56:40|791.7|788.18|792.66|789.14|792.66|789.14|791.7|788.18|0
1646927810000|2022-03-10 15:56:50|792.06|788.54|792.42|788.9|792.42|788.9|792.06|788.54|0
1646927820000|2022-03-10 15:57:00|791.94|788.42|792.66|789.14|792.9|789.38|791.94|788.42|0
1646927830000|2022-03-10 15:57:10|792.3|788.78|792.42|788.9|792.66|789.14|792.3|788.78|0
1646927840000|2022-03-10 15:57:20|793.14|789.62|792.9|789.38|793.14|789.62|792.66|789.14|0
1646927850000|2022-03-10 15:57:30|793.14|789.62|793.14|789.62|793.27|789.75|793.14|789.62|0
1646927860000|2022-03-10 15:57:40|792.9|789.38|792.18|788.66|792.9|789.38|792.18|788.66|0
1646927870000|2022-03-10 15:57:50|791.94|788.42|791.7|788.18|791.94|788.42|791.45|787.93|0
1646927880000|2022-03-10 15:58:00|791.21|787.69|793.14|789.62|793.14|789.62|791.21|787.69|0
1646927890000|2022-03-10 15:58:10|792.9|789.38|792.42|788.9|792.9|789.38|792.42|788.9|0
1646927900000|2022-03-10 15:58:20|793.14|789.62|793.87|790.35|793.87|790.35|793.14|789.62|0
1646927910000|2022-03-10 15:58:30|793.63|790.11|792.66|789.14|793.63|790.11|792.42|788.9|0
1646927920000|2022-03-10 15:58:40|793.14|789.62|793.39|789.87|793.39|789.87|792.79|789.27|0
1646927930000|2022-03-10 15:58:50|793.14|789.62|795.44|791.92|795.56|792.04|793.14|789.62|0
1646927940000|2022-03-10 15:59:00|795.08|791.56|795.8|792.28|795.8|792.28|795.08|791.56|0
1646927950000|2022-03-10 15:59:10|795.56|792.04|795.8|792.28|795.8|792.28|795.56|792.04|0
1646927960000|2022-03-10 15:59:20|795.44|791.92|794.84|791.32|795.44|791.92|794.84|791.32|0
1646927970000|2022-03-10 15:59:30|795.08|791.56|795.08|791.56|795.32|791.8|794.84|791.32|0
1646927980000|2022-03-10 15:59:40|795.32|791.8|795.2|791.68|795.56|792.04|795.2|791.68|0
1646927990000|2022-03-10 15:59:50|794.84|791.32|793.39|789.87|794.84|791.32|793.14|789.62|0
1646928000000|2022-03-10 16:00:00|795.2|791.68|795.69|792.17|795.69|792.17|795.2|791.68|0
1646928010000|2022-03-10 16:00:10|796.04|792.52|795.8|792.28|796.04|792.52|795.8|792.28|0
1646928020000|2022-03-10 16:00:20|796.04|792.52|795.56|792.04|796.04|792.52|795.08|791.56|0
1646928030000|2022-03-10 16:00:30|795.8|792.28|794.84|791.32|795.8|792.28|794.59|791.07|0
1646928040000|2022-03-10 16:00:40|795.56|792.04|796.53|793.01|796.53|793.01|795.56|792.04|0
1646928050000|2022-03-10 16:00:50|795.93|792.41|795.56|792.04|795.93|792.41|794.96|791.44|0
1646928060000|2022-03-10 16:01:00|795.8|792.28|795.56|792.04|795.8|792.28|795.32|791.8|0
1646928070000|2022-03-10 16:01:10|795.93|792.41|796.77|793.25|796.77|793.25|795.93|792.41|0
1646928080000|2022-03-10 16:01:20|796.53|793.01|798.94|795.42|798.94|795.42|796.53|793.01|0
1646928090000|2022-03-10 16:01:30|798.22|794.7|798.7|795.18|798.7|795.18|798.22|794.7|0
1646928100000|2022-03-10 16:01:40|798.46|794.94|798.7|795.18|798.7|795.18|798.46|794.94|0
1646928110000|2022-03-10 16:01:50|798.94|795.42|797.98|794.46|798.94|795.42|797.98|794.46|0
1646928120000|2022-03-10 16:02:00|797.49|793.97|798.46|794.94|798.46|794.94|797.49|793.97|0
1646928130000|2022-03-10 16:02:10|798.7|795.18|798.1|794.58|798.7|795.18|798.1|794.58|0
1646928140000|2022-03-10 16:02:20|797.98|794.46|798.46|794.94|798.46|794.94|797.73|794.21|0
1646928150000|2022-03-10 16:02:30|798.22|794.7|798.7|795.18|798.7|795.18|798.22|794.7|0
1646928160000|2022-03-10 16:02:40|798.46|794.94|798.22|794.7|798.7|795.18|798.22|794.7|0
1646928170000|2022-03-10 16:02:50|798.46|794.94|798.46|794.94|798.7|795.18|798.22|794.7|0
1646928180000|2022-03-10 16:03:00|798.22|794.7|798.22|794.7|798.94|795.42|798.22|794.7|0
1646928190000|2022-03-10 16:03:10|797.98|794.46|797.73|794.21|798.22|794.7|797.49|793.97|0
1646928200000|2022-03-10 16:03:20|797.49|793.97|797.98|794.46|797.98|794.46|797.49|793.97|0
1646928210000|2022-03-10 16:03:30|797.73|794.21|796.04|792.52|797.73|794.21|795.56|792.04|0
1646928220000|2022-03-10 16:03:40|796.77|793.25|797.73|794.21|797.73|794.21|796.77|793.25|0
1646928230000|2022-03-10 16:03:50|796.53|793.01|796.04|792.52|796.53|793.01|796.04|792.52|0
1646928240000|2022-03-10 16:04:00|795.8|792.28|796.53|793.01|796.53|793.01|795.8|792.28|0
1646928250000|2022-03-10 16:04:10|797.01|793.49|797.01|793.49|797.25|793.73|797.01|793.49|0
1646928260000|2022-03-10 16:04:20|797.49|793.97|797.38|793.86|797.49|793.97|797.25|793.73|0
1646928270000|2022-03-10 16:04:30|797.49|793.97|797.98|794.46|798.22|794.7|797.49|793.97|0
1646928280000|2022-03-10 16:04:40|797.86|794.34|797.73|794.21|797.86|794.34|797.38|793.86|0
1646928290000|2022-03-10 16:04:50|797.98|794.46|797.73|794.21|797.98|794.46|797.25|793.73|0
1646928300000|2022-03-10 16:05:00|797.01|793.49|797.49|793.97|797.49|793.97|797.01|793.49|0
1646928310000|2022-03-10 16:05:10|797.14|793.62|795.8|792.28|797.14|793.62|795.8|792.28|0
1646928320000|2022-03-10 16:05:20|796.77|793.25|797.01|793.49|797.01|793.49|796.77|793.25|0
1646928330000|2022-03-10 16:05:30|796.89|793.37|797.73|794.21|797.73|794.21|796.77|793.25|0
1646928340000|2022-03-10 16:05:40|796.53|793.01|797.49|793.97|797.49|793.97|796.53|793.01|0
1646928350000|2022-03-10 16:05:50|797.01|793.49|797.01|793.49|797.25|793.73|797.01|793.49|0
1646928360000|2022-03-10 16:06:00|797.49|793.97|797.01|793.49|797.49|793.97|796.77|793.25|0
1646928370000|2022-03-10 16:06:10|797.73|794.21|796.89|793.37|797.73|794.21|796.89|793.37|0
1646928380000|2022-03-10 16:06:20|796.77|793.25|797.01|793.49|797.01|793.49|796.53|793.01|0
1646928390000|2022-03-10 16:06:30|797.25|793.73|797.73|794.21|797.73|794.21|797.13|793.61|0
1646928400000|2022-03-10 16:06:40|798.46|794.94|798.94|795.42|798.94|795.42|798.46|794.94|0
1646928410000|2022-03-10 16:06:50|799.91|796.39|800.15|796.63|800.39|796.87|799.91|796.39|0
1646928420000|2022-03-10 16:07:00|799.43|795.91|799.67|796.15|799.67|796.15|798.94|795.42|0
1646928430000|2022-03-10 16:07:10|800.15|796.63|800.64|797.12|800.99|797.47|800.15|796.63|0
1646928440000|2022-03-10 16:07:20|800.27|796.75|800.51|796.99|800.51|796.99|799.79|796.27|0
1646928450000|2022-03-10 16:07:30|800.39|796.87|800.03|796.51|800.39|796.87|799.91|796.39|0
1646928460000|2022-03-10 16:07:40|800.27|796.75|800.64|797.12|800.75|797.23|800.03|796.51|0
1646928470000|2022-03-10 16:07:50|800.99|797.47|801.96|798.44|801.96|798.44|800.75|797.23|0
1646928480000|2022-03-10 16:08:00|800.99|797.47|801.29|797.77|801.54|798.02|800.57|797.05|0
1646928490000|2022-03-10 16:08:10|801.05|797.53|800.57|797.05|801.05|797.53|800.57|797.05|0
1646928500000|2022-03-10 16:08:20|800.09|796.57|799.37|795.85|800.09|796.57|799.37|795.85|0
1646928510000|2022-03-10 16:08:30|798.89|795.37|798.89|795.37|799.13|795.61|798.89|795.37|0
1646928520000|2022-03-10 16:08:40|799.13|795.61|799.85|796.33|799.85|796.33|799.13|795.61|0
1646928530000|2022-03-10 16:08:50|800.09|796.57|800.33|796.81|800.33|796.81|800.09|796.57|0
1646928540000|2022-03-10 16:09:00|800.09|796.57|799.37|795.85|800.22|796.7|799.37|795.85|0
1646928550000|2022-03-10 16:09:10|799.61|796.09|799.13|795.61|799.61|796.09|799.13|795.61|0
1646928560000|2022-03-10 16:09:20|799.02|795.5|799.37|795.85|799.61|796.09|798.89|795.37|0
1646928570000|2022-03-10 16:09:30|799.61|796.09|799.37|795.85|799.61|796.09|799.26|795.74|0
1646928580000|2022-03-10 16:09:40|799.13|795.61|799.13|795.61|799.37|795.85|798.78|795.26|0
1646928590000|2022-03-10 16:09:50|798.54|795.02|798.89|795.37|798.89|795.37|798.54|795.02|0
1646928600000|2022-03-10 16:10:00|799.02|795.5|800.09|796.57|800.09|796.57|799.02|795.5|0
1646928610000|2022-03-10 16:10:10|800.22|796.7|800.81|797.29|800.81|797.29|800.22|796.7|0
1646928620000|2022-03-10 16:10:20|799.61|796.09|800.22|796.7|800.22|796.7|799.61|796.09|0
1646928630000|2022-03-10 16:10:30|800.09|796.57|799.61|796.09|800.57|797.05|799.61|796.09|0
1646928640000|2022-03-10 16:10:40|800.33|796.81|800.57|797.05|800.57|797.05|800.33|796.81|0
1646928650000|2022-03-10 16:10:50|800.33|796.81|800.09|796.57|800.33|796.81|800.09|796.57|0
1646928660000|2022-03-10 16:11:00|799.85|796.33|800.09|796.57|800.09|796.57|799.85|796.33|0
1646928670000|2022-03-10 16:11:10|799.85|796.33|799.85|796.33|799.85|796.33|799.5|795.98|0
1646928680000|2022-03-10 16:11:20|799.13|795.61|799.37|795.85|799.37|795.85|798.89|795.37|0
1646928690000|2022-03-10 16:11:30|798.89|795.37|798.89|795.37|799.13|795.61|798.89|795.37|0
1646928700000|2022-03-10 16:11:40|799.13|795.61|799.37|795.85|799.37|795.85|798.89|795.37|0
1646928710000|2022-03-10 16:11:50|799.61|796.09|799.61|796.09|799.98|796.46|799.61|796.09|0
1646928720000|2022-03-10 16:12:00|800.33|796.81|800.46|796.94|800.57|797.05|800.09|796.57|0
1646928730000|2022-03-10 16:12:10|800.09|796.57|799.37|795.85|800.09|796.57|799.26|795.74|0
1646928740000|2022-03-10 16:12:20|799.98|796.46|798.65|795.13|799.98|796.46|798.65|795.13|0
1646928750000|2022-03-10 16:12:30|798.89|795.37|798.89|795.37|798.89|795.37|798.65|795.13|0
1646928760000|2022-03-10 16:12:40|799.37|795.85|798.41|794.89|799.37|795.85|798.41|794.89|0
1646928770000|2022-03-10 16:12:50|798.17|794.65|798.65|795.13|798.65|795.13|797.93|794.41|0
1646928780000|2022-03-10 16:13:00|798.89|795.37|798.65|795.13|799.13|795.61|798.41|794.89|0
1646928790000|2022-03-10 16:13:10|797.93|794.41|797.93|794.41|798.17|794.65|797.93|794.41|0
1646928800000|2022-03-10 16:13:20|797.82|794.3|796.97|793.45|797.82|794.3|796.97|793.45|0
1646928810000|2022-03-10 16:13:30|797.21|793.69|795.53|792.01|797.21|793.69|795.53|792.01|0
1646928820000|2022-03-10 16:13:40|795.29|791.77|796.01|792.49|796.01|792.49|795.29|791.77|0
1646928830000|2022-03-10 16:13:50|795.53|792.01|795.53|792.01|795.53|792.01|795.05|791.53|0
1646928840000|2022-03-10 16:14:00|796.73|793.21|796.97|793.45|797.21|793.69|796.73|793.21|0
1646928850000|2022-03-10 16:14:10|796.73|793.21|797.21|793.69|797.21|793.69|796.25|792.73|0
1646928860000|2022-03-10 16:14:20|797.69|794.17|796.97|793.45|797.69|794.17|796.97|793.45|0
1646928870000|2022-03-10 16:14:30|796.49|792.97|796.73|793.21|796.73|793.21|796.38|792.86|0
1646928880000|2022-03-10 16:14:40|796.25|792.73|795.77|792.25|796.25|792.73|795.29|791.77|0
1646928890000|2022-03-10 16:14:50|795.42|791.9|795.53|792.01|795.53|792.01|795.42|791.9|0
1646928900000|2022-03-10 16:15:00|796.01|792.49|797.21|793.69|797.21|793.69|796.01|792.49|0
1646928910000|2022-03-10 16:15:10|796.73|793.21|797.21|793.69|797.21|793.69|796.73|793.21|0
1646928920000|2022-03-10 16:15:20|797.45|793.93|798.41|794.89|798.41|794.89|797.45|793.93|0
1646928930000|2022-03-10 16:15:30|797.82|794.3|797.93|794.41|798.17|794.65|797.82|794.3|0
1646928940000|2022-03-10 16:15:40|798.41|794.89|797.93|794.41|798.41|794.89|797.93|794.41|0
1646928950000|2022-03-10 16:15:50|798.54|795.02|799.13|795.61|799.37|795.85|798.54|795.02|0
1646928960000|2022-03-10 16:16:00|799.02|795.5|799.61|796.09|799.61|796.09|799.02|795.5|0
1646928970000|2022-03-10 16:16:10|799.85|796.33|800.09|796.57|800.09|796.57|799.61|796.09|0
1646928980000|2022-03-10 16:16:20|800.33|796.81|800.81|797.29|800.81|797.29|800.33|796.81|0
1646928990000|2022-03-10 16:16:30|800.57|797.05|799.85|796.33|800.57|797.05|799.85|796.33|0
1646929000000|2022-03-10 16:16:40|799.61|796.09|798.41|794.89|799.61|796.09|798.41|794.89|0
1646929010000|2022-03-10 16:16:50|798.65|795.13|798.17|794.65|798.65|795.13|798.17|794.65|0
1646929020000|2022-03-10 16:17:00|797.93|794.41|797.21|793.69|798.17|794.65|797.21|793.69|0
1646929030000|2022-03-10 16:17:10|797.34|793.82|797.34|793.82|797.45|793.93|797.34|793.82|0
1646929040000|2022-03-10 16:17:20|797.45|793.93|796.97|793.45|797.45|793.93|796.97|793.45|0
1646929050000|2022-03-10 16:17:30|797.58|794.06|798.17|794.65|798.17|794.65|797.58|794.06|0
1646929060000|2022-03-10 16:17:40|798.65|795.13|798.78|795.26|798.78|795.26|798.65|795.13|0
1646929070000|2022-03-10 16:17:50|798.65|795.13|798.78|795.26|798.78|795.26|798.41|794.89|0
1646929080000|2022-03-10 16:18:00|798.65|795.13|797.93|794.41|799.13|795.61|797.93|794.41|0
1646929090000|2022-03-10 16:18:10|797.45|793.93|797.45|793.93|797.45|793.93|797.45|793.93|0
1646929100000|2022-03-10 16:18:20|797.21|793.69|797.21|793.69|797.21|793.69|796.97|793.45|0
1646929110000|2022-03-10 16:18:30|796.97|793.45|796.73|793.21|797.21|793.69|796.73|793.21|0
1646929120000|2022-03-10 16:18:40|797.45|793.93|797.69|794.17|797.69|794.17|797.45|793.93|0
1646929130000|2022-03-10 16:18:50|797.45|793.93|797.21|793.69|797.45|793.93|797.21|793.69|0
1646929140000|2022-03-10 16:19:00|797.45|793.93|797.21|793.69|797.69|794.17|797.21|793.69|0
1646929150000|2022-03-10 16:19:10|796.25|792.73|796.25|792.73|796.49|792.97|796.25|792.73|0
1646929160000|2022-03-10 16:19:20|796.73|793.21|797.45|793.93|797.45|793.93|796.73|793.21|0
1646929170000|2022-03-10 16:19:30|796.97|793.45|796.49|792.97|796.97|793.45|796.25|792.73|0
1646929180000|2022-03-10 16:19:40|796.73|793.21|797.69|794.17|797.69|794.17|796.73|793.21|0
1646929190000|2022-03-10 16:19:50|798.06|794.54|798.17|794.65|798.17|794.65|798.06|794.54|0
1646929200000|2022-03-10 16:20:00|798.41|794.89|798.65|795.13|798.65|795.13|798.17|794.65|0
1646929210000|2022-03-10 16:20:10|799.13|795.61|798.89|795.37|799.13|795.61|798.89|795.37|0
1646929220000|2022-03-10 16:20:20|798.65|795.13|798.41|794.89|798.65|795.13|798.41|794.89|0
1646929230000|2022-03-10 16:20:30|797.21|793.69|796.01|792.49|797.21|793.69|795.77|792.25|0
1646929240000|2022-03-10 16:20:40|796.25|792.73|795.77|792.25|796.25|792.73|795.77|792.25|0
1646929250000|2022-03-10 16:20:50|796.01|792.49|796.97|793.45|796.97|793.45|796.01|792.49|0
1646929260000|2022-03-10 16:21:00|796.73|793.21|796.25|792.73|796.73|793.21|796.25|792.73|0
1646929270000|2022-03-10 16:21:10|795.77|792.25|795.29|791.77|795.77|792.25|795.29|791.77|0
1646929280000|2022-03-10 16:21:20|795.53|792.01|795.29|791.77|795.53|792.01|794.81|791.29|0
1646929290000|2022-03-10 16:21:30|795.05|791.53|795.53|792.01|795.53|792.01|794.94|791.42|0
1646929300000|2022-03-10 16:21:40|796.01|792.49|796.97|793.45|796.97|793.45|796.01|792.49|0
1646929310000|2022-03-10 16:21:50|796.73|793.21|796.49|792.97|796.73|793.21|796.25|792.73|0
1646929320000|2022-03-10 16:22:00|796.97|793.45|797.69|794.17|798.17|794.65|796.97|793.45|0
1646929330000|2022-03-10 16:22:10|797.45|793.93|798.3|794.78|798.3|794.78|797.45|793.93|0
1646929340000|2022-03-10 16:22:20|798.17|794.65|797.93|794.41|798.17|794.65|797.93|794.41|0
1646929350000|2022-03-10 16:22:30|798.17|794.65|798.65|795.13|798.65|795.13|798.17|794.65|0
1646929360000|2022-03-10 16:22:40|798.89|795.37|801.29|797.77|801.29|797.77|798.89|795.37|0
1646929370000|2022-03-10 16:22:50|800.81|797.29|800.57|797.05|801.05|797.53|800.57|797.05|0
1646929380000|2022-03-10 16:23:00|799.85|796.33|799.61|796.09|800.09|796.57|799.61|796.09|0
1646929390000|2022-03-10 16:23:10|799.85|796.33|801.05|797.53|801.05|797.53|799.61|796.09|0
1646929400000|2022-03-10 16:23:20|801.53|798.01|802.73|799.21|802.73|799.21|801.53|798.01|0
1646929410000|2022-03-10 16:23:30|802.01|798.49|801.53|798.01|802.01|798.49|801.53|798.01|0
1646929420000|2022-03-10 16:23:40|801.29|797.77|801.53|798.01|801.77|798.25|801.29|797.77|0
1646929430000|2022-03-10 16:23:50|801.29|797.77|802.01|798.49|802.01|798.49|801.29|797.77|0
1646929440000|2022-03-10 16:24:00|801.77|798.25|800.09|796.57|801.77|798.25|800.09|796.57|0
1646929450000|2022-03-10 16:24:10|800.81|797.29|800.81|797.29|801.05|797.53|800.57|797.05|0
1646929460000|2022-03-10 16:24:20|800.33|796.81|800.81|797.29|800.81|797.29|800.33|796.81|0
1646929470000|2022-03-10 16:24:30|801.05|797.53|801.66|798.14|802.01|798.49|801.05|797.53|0
1646929480000|2022-03-10 16:24:40|801.53|798.01|802.25|798.73|802.25|798.73|801.53|798.01|0
1646929490000|2022-03-10 16:24:50|802.01|798.49|801.18|797.66|802.01|798.49|800.81|797.29|0
1646929500000|2022-03-10 16:25:00|801.77|798.25|802.25|798.73|802.25|798.73|801.05|797.53|0
1646929510000|2022-03-10 16:25:10|802.49|798.97|802.49|798.97|802.49|798.97|802.25|798.73|0
1646929520000|2022-03-10 16:25:20|802.38|798.86|802.97|799.45|802.97|799.45|802.38|798.86|0
1646929530000|2022-03-10 16:25:30|802.49|798.97|802.73|799.21|802.97|799.45|802.49|798.97|0
1646929540000|2022-03-10 16:25:40|802.25|798.73|801.29|797.77|802.25|798.73|800.94|797.42|0
1646929550000|2022-03-10 16:25:50|801.05|797.53|801.53|798.01|801.53|798.01|801.05|797.53|0
1646929560000|2022-03-10 16:26:00|801.05|797.53|802.01|798.49|802.01|798.49|800.94|797.42|0
1646929570000|2022-03-10 16:26:10|802.25|798.73|802.73|799.21|802.73|799.21|802.25|798.73|0
1646929580000|2022-03-10 16:26:20|802.49|798.97|803.21|799.69|803.21|799.69|802.49|798.97|0
1646929590000|2022-03-10 16:26:30|803.1|799.58|803.94|800.42|804.18|800.66|803.1|799.58|0
1646929600000|2022-03-10 16:26:40|804.18|800.66|803.45|799.93|804.42|800.9|803.45|799.93|0
1646929610000|2022-03-10 16:26:50|803.69|800.17|803.94|800.42|804.42|800.9|803.69|800.17|0
1646929620000|2022-03-10 16:27:00|804.18|800.66|805.14|801.62|805.14|801.62|804.18|800.66|0
1646929630000|2022-03-10 16:27:10|804.9|801.38|804.66|801.14|805.14|801.62|804.66|801.14|0
1646929640000|2022-03-10 16:27:20|804.78|801.26|806.34|802.82|806.34|802.82|804.66|801.14|0
1646929650000|2022-03-10 16:27:30|806.58|803.06|806.58|803.06|806.58|803.06|806.34|802.82|0
1646929660000|2022-03-10 16:27:40|806.1|802.58|806.34|802.82|806.58|803.06|806.1|802.58|0
1646929670000|2022-03-10 16:27:50|806.82|803.3|806.82|803.3|807.06|803.54|806.82|803.3|0
1646929680000|2022-03-10 16:28:00|806.1|802.58|804.9|801.38|806.1|802.58|804.9|801.38|0
1646929690000|2022-03-10 16:28:10|805.38|801.86|806.1|802.58|806.1|802.58|805.38|801.86|0
1646929700000|2022-03-10 16:28:20|806.34|802.82|806.34|802.82|806.82|803.3|806.34|802.82|0
1646929710000|2022-03-10 16:28:30|806.1|802.58|806.58|803.06|806.58|803.06|806.1|802.58|0
1646929720000|2022-03-10 16:28:40|806.82|803.3|807.06|803.54|807.06|803.54|806.82|803.3|0
1646929730000|2022-03-10 16:28:50|806.82|803.3|806.58|803.06|806.82|803.3|806.58|803.06|0
1646929740000|2022-03-10 16:29:00|807.06|803.54|806.58|803.06|807.06|803.54|806.34|802.82|0
1646929750000|2022-03-10 16:29:10|806.82|803.3|807.24|803.72|807.24|803.72|806.82|803.3|0
1646929760000|2022-03-10 16:29:20|807.48|803.96|807.37|803.85|807.61|804.09|807.37|803.85|0
1646929770000|2022-03-10 16:29:30|807.48|803.96|805.8|802.28|807.48|803.96|805.8|802.28|0
1646929780000|2022-03-10 16:29:40|805.56|802.04|806.04|802.52|806.04|802.52|805.32|801.8|0
1646929790000|2022-03-10 16:29:50|805.93|802.41|805.08|801.56|805.93|802.41|805.08|801.56|0
1646929800000|2022-03-10 16:30:00|805.56|802.04|804.6|801.08|805.56|802.04|804.6|801.08|0
1646929810000|2022-03-10 16:30:10|803.64|800.12|802.92|799.4|803.88|800.36|802.92|799.4|0
1646929820000|2022-03-10 16:30:20|804.36|800.84|803.4|799.88|804.36|800.84|803.4|799.88|0
1646929830000|2022-03-10 16:30:30|803.16|799.64|803.16|799.64|803.28|799.76|802.92|799.4|0
1646929840000|2022-03-10 16:30:40|803.4|799.88|804.6|801.08|804.84|801.32|803.4|799.88|0
1646929850000|2022-03-10 16:30:50|804.84|801.32|804.73|801.21|804.84|801.32|804.6|801.08|0
1646929860000|2022-03-10 16:31:00|804.6|801.08|805.56|802.04|805.56|802.04|804.6|801.08|0
1646929870000|2022-03-10 16:31:10|805.8|802.28|805.56|802.04|806.04|802.52|805.32|801.8|0
1646929880000|2022-03-10 16:31:20|805.69|802.17|805.56|802.04|806.04|802.52|805.56|802.04|0
1646929890000|2022-03-10 16:31:30|805.08|801.56|804.84|801.32|805.32|801.8|804.84|801.32|0
1646929910000|2022-03-10 16:31:50|805.08|801.56|804.84|801.32|805.08|801.56|804.36|800.84|0
1646929920000|2022-03-10 16:32:00|804.36|800.84|804.12|800.6|804.36|800.84|803.64|800.12|0
1646929930000|2022-03-10 16:32:10|804.6|801.08|804.12|800.6|804.6|801.08|803.88|800.36|0
1646929940000|2022-03-10 16:32:20|803.4|799.88|803.4|799.88|803.4|799.88|803.16|799.64|0
1646929950000|2022-03-10 16:32:30|803.88|800.36|803.4|799.88|804.12|800.6|803.4|799.88|0
1646929960000|2022-03-10 16:32:40|802.92|799.4|804.12|800.6|804.12|800.6|802.92|799.4|0
1646929970000|2022-03-10 16:32:50|803.88|800.36|804.36|800.84|804.36|800.84|803.88|800.36|0
1646929980000|2022-03-10 16:33:00|804.24|800.72|803.64|800.12|804.24|800.72|803.64|800.12|0
1646929990000|2022-03-10 16:33:10|804.12|800.6|804.84|801.32|804.84|801.32|804.12|800.6|0
1646930000000|2022-03-10 16:33:20|804.6|801.08|805.21|801.69|805.21|801.69|804.6|801.08|0
1646930010000|2022-03-10 16:33:30|805.32|801.8|805.8|802.28|805.8|802.28|805.32|801.8|0
1646930020000|2022-03-10 16:33:40|806.04|802.52|806.76|803.24|806.76|803.24|805.56|802.04|0
1646930030000|2022-03-10 16:33:50|806.52|803|806.76|803.24|806.76|803.24|806.52|803|0
1646930040000|2022-03-10 16:34:00|805.32|801.8|805.56|802.04|805.56|802.04|804.84|801.32|0
1646930050000|2022-03-10 16:34:10|805.32|801.8|804.84|801.32|805.32|801.8|804.84|801.32|0
1646930060000|2022-03-10 16:34:20|805.32|801.8|805.32|801.8|806.28|802.76|805.32|801.8|0
1646930070000|2022-03-10 16:34:30|805.56|802.04|805.8|802.28|806.28|802.76|805.56|802.04|0
1646930080000|2022-03-10 16:34:40|805.56|802.04|805.08|801.56|805.56|802.04|805.08|801.56|0
1646930090000|2022-03-10 16:34:50|804.84|801.32|805.21|801.69|805.56|802.04|804.84|801.32|0
1646930100000|2022-03-10 16:35:00|804.96|801.44|803.88|800.36|804.96|801.44|803.88|800.36|0
1646930110000|2022-03-10 16:35:10|803.4|799.88|804.6|801.08|804.6|801.08|803.4|799.88|0
1646930120000|2022-03-10 16:35:20|804.36|800.84|803.16|799.64|804.36|800.84|803.16|799.64|0
1646930130000|2022-03-10 16:35:30|803.52|800|805.32|801.8|805.32|801.8|803.52|800|0
1646930140000|2022-03-10 16:35:40|805.8|802.28|806.65|803.13|806.76|803.24|805.8|802.28|0
1646930150000|2022-03-10 16:35:50|806.76|803.24|807|803.48|807|803.48|806.52|803|0
1646930160000|2022-03-10 16:36:00|806.76|803.24|806.52|803|807|803.48|806.52|803|0
1646930170000|2022-03-10 16:36:10|806.17|802.65|805.45|801.93|806.52|803|805.45|801.93|0
1646930180000|2022-03-10 16:36:20|805.56|802.04|806.04|802.52|806.28|802.76|805.56|802.04|0
1646930190000|2022-03-10 16:36:30|806.17|802.65|805.56|802.04|806.28|802.76|805.56|802.04|0
1646930200000|2022-03-10 16:36:40|805.8|802.28|805.44|801.92|805.8|802.28|805.32|801.8|0
1646930210000|2022-03-10 16:36:50|805.93|802.41|806.41|802.89|806.41|802.89|805.93|802.41|0
1646930220000|2022-03-10 16:37:00|806.17|802.65|806.76|803.24|807|803.48|806.17|802.65|0
1646930230000|2022-03-10 16:37:10|806.04|802.52|805.08|801.56|806.04|802.52|805.08|801.56|0
1646930240000|2022-03-10 16:37:20|805.32|801.8|804.84|801.32|805.32|801.8|803.88|800.36|0
1646930250000|2022-03-10 16:37:30|804.96|801.44|804.6|801.08|805.08|801.56|804.36|800.84|0
1646930260000|2022-03-10 16:37:40|803.4|799.88|803.64|800.12|803.64|800.12|803.28|799.76|0
1646930270000|2022-03-10 16:37:50|803.4|799.88|804.6|801.08|804.6|801.08|803.4|799.88|0
1646930280000|2022-03-10 16:38:00|804.84|801.32|804.84|801.32|805.08|801.56|804.84|801.32|0
1646930290000|2022-03-10 16:38:10|803.88|800.36|804.12|800.6|804.12|800.6|803.88|800.36|0
1646930300000|2022-03-10 16:38:20|804.36|800.84|805.56|802.04|805.68|802.16|804.36|800.84|0
1646930310000|2022-03-10 16:38:30|805.32|801.8|805.68|802.16|805.8|802.28|805.32|801.8|0
1646930320000|2022-03-10 16:38:40|804.6|801.08|804.84|801.32|804.84|801.32|804.6|801.08|0
1646930330000|2022-03-10 16:38:50|804.12|800.6|805.08|801.56|805.08|801.56|804.12|800.6|0
1646930340000|2022-03-10 16:39:00|805.32|801.8|805.93|802.41|806.04|802.52|805.32|801.8|0
1646930350000|2022-03-10 16:39:10|806.28|802.76|806.28|802.76|806.28|802.76|806.04|802.52|0
1646930360000|2022-03-10 16:39:20|806.04|802.52|806.04|802.52|806.52|803|806.04|802.52|0
1646930370000|2022-03-10 16:39:30|807|803.48|806.65|803.13|807|803.48|806.65|803.13|0
1646930380000|2022-03-10 16:39:40|806.52|803|806.76|803.24|806.76|803.24|806.28|802.76|0
1646930390000|2022-03-10 16:39:50|806.65|803.13|806.52|803|806.65|803.13|806.52|803|0
1646930400000|2022-03-10 16:40:00|806.28|802.76|804.84|801.32|806.28|802.76|804.84|801.32|0
1646930410000|2022-03-10 16:40:10|804.6|801.08|804.84|801.32|805.32|801.8|804.6|801.08|0
1646930420000|2022-03-10 16:40:20|805.2|801.68|805.8|802.28|805.8|802.28|805.08|801.56|0
1646930430000|2022-03-10 16:40:30|804.84|801.32|804.24|800.72|804.84|801.32|804.24|800.72|0
1646930440000|2022-03-10 16:40:40|805.08|801.56|804.84|801.32|805.08|801.56|804.6|801.08|0
1646930450000|2022-03-10 16:40:50|804.72|801.2|804.84|801.32|804.84|801.32|804.72|801.2|0
1646930460000|2022-03-10 16:41:00|804.96|801.44|806.04|802.52|806.52|803|804.96|801.44|0
1646930470000|2022-03-10 16:41:10|806.28|802.76|807.96|804.44|807.96|804.44|806.28|802.76|0
1646930480000|2022-03-10 16:41:20|807.72|804.2|807.72|804.2|807.72|804.2|807.24|803.72|0
1646930490000|2022-03-10 16:41:30|808.2|804.68|807.72|804.2|808.2|804.68|807.72|804.2|0
1646930500000|2022-03-10 16:41:40|807.96|804.44|807|803.48|807.96|804.44|807|803.48|0
1646930510000|2022-03-10 16:41:50|806.76|803.24|806.52|803|807.24|803.72|806.52|803|0
1646930520000|2022-03-10 16:42:00|806.16|802.64|805.56|802.04|806.16|802.64|805.56|802.04|0
1646930530000|2022-03-10 16:42:10|805.44|801.92|805.8|802.28|805.8|802.28|805.44|801.92|0
1646930540000|2022-03-10 16:42:20|805.56|802.04|805.08|801.56|805.56|802.04|805.08|801.56|0
1646930550000|2022-03-10 16:42:30|805.32|801.8|804.84|801.32|805.32|801.8|804.6|801.08|0
1646930560000|2022-03-10 16:42:40|804.24|800.72|805.32|801.8|805.32|801.8|804.24|800.72|0
1646930570000|2022-03-10 16:42:50|806.04|802.52|804.84|801.32|806.04|802.52|804.84|801.32|0
1646930580000|2022-03-10 16:43:00|805.32|801.8|804.36|800.84|805.32|801.8|804.36|800.84|0
1646930590000|2022-03-10 16:43:10|804.72|801.2|803.88|800.36|804.72|801.2|803.88|800.36|0
1646930600000|2022-03-10 16:43:20|803.64|800.12|803.88|800.36|803.88|800.36|803.64|800.12|0
1646930610000|2022-03-10 16:43:30|803.64|800.12|804.36|800.84|804.36|800.84|803.64|800.12|0
1646930620000|2022-03-10 16:43:40|804.84|801.32|805.2|801.68|805.32|801.8|804.84|801.32|0
1646930630000|2022-03-10 16:43:50|804.84|801.32|804.84|801.32|804.84|801.32|804.84|801.32|0
1646930640000|2022-03-10 16:44:00|805.08|801.56|804.36|800.84|805.32|801.8|804.36|800.84|0
1646930650000|2022-03-10 16:44:10|802.68|799.16|803.64|800.12|803.64|800.12|802.68|799.16|0
1646930660000|2022-03-10 16:44:20|803.16|799.64|802.92|799.4|803.4|799.88|802.92|799.4|0
1646930670000|2022-03-10 16:44:30|803.16|799.64|802.2|798.68|803.16|799.64|802.2|798.68|0
1646930680000|2022-03-10 16:44:40|801.96|798.44|801.96|798.44|801.96|798.44|801.48|797.96|0
1646930690000|2022-03-10 16:44:50|801|797.48|800.52|797|801|797.48|800.28|796.76|0
1646930700000|2022-03-10 16:45:00|799.92|796.4|801.48|797.96|801.48|797.96|799.92|796.4|0
1646930710000|2022-03-10 16:45:10|801.96|798.44|802.44|798.92|802.44|798.92|801.96|798.44|0
1646930720000|2022-03-10 16:45:20|801.72|798.2|802.2|798.68|802.2|798.68|801.72|798.2|0
1646930730000|2022-03-10 16:45:30|802.44|798.92|802.2|798.68|802.68|799.16|802.2|798.68|0
1646930740000|2022-03-10 16:45:40|801.96|798.44|802.8|799.28|802.8|799.28|801.96|798.44|0
1646930750000|2022-03-10 16:45:50|802.56|799.04|802.44|798.92|802.56|799.04|801.96|798.44|0
1646930760000|2022-03-10 16:46:00|802.2|798.68|802.92|799.4|802.92|799.4|802.2|798.68|0
1646930770000|2022-03-10 16:46:10|803.16|799.64|802.8|799.28|803.16|799.64|802.68|799.16|0
1646930780000|2022-03-10 16:46:20|802.92|799.4|803.4|799.88|803.4|799.88|802.92|799.4|0
1646930790000|2022-03-10 16:46:30|802.68|799.16|802.92|799.4|803.4|799.88|802.68|799.16|0
1646930800000|2022-03-10 16:46:40|803.04|799.52|802.92|799.4|803.04|799.52|802.68|799.16|0
1646930810000|2022-03-10 16:46:50|803.4|799.88|802.8|799.28|803.4|799.88|802.68|799.16|0
1646930820000|2022-03-10 16:47:00|802.92|799.4|801.96|798.44|802.92|799.4|801.96|798.44|0
1646930830000|2022-03-10 16:47:10|802.2|798.68|802.68|799.16|802.68|799.16|802.2|798.68|0
1646930840000|2022-03-10 16:47:20|802.2|798.68|802.44|798.92|802.44|798.92|802.2|798.68|0
1646930850000|2022-03-10 16:47:30|803.4|799.88|803.88|800.36|804.12|800.6|803.4|799.88|0
1646930860000|2022-03-10 16:47:40|803.64|800.12|803.4|799.88|803.64|800.12|803.04|799.52|0
1646930870000|2022-03-10 16:47:50|804.84|801.32|804.12|800.6|805.32|801.8|804.12|800.6|0
1646930880000|2022-03-10 16:48:00|803.88|800.36|803.88|800.36|803.88|800.36|803.52|800|0
1646930890000|2022-03-10 16:48:10|803.16|799.64|802.92|799.4|803.16|799.64|802.92|799.4|0
1646930900000|2022-03-10 16:48:20|803.16|799.64|802.68|799.16|803.16|799.64|802.68|799.16|0
1646930910000|2022-03-10 16:48:30|802.44|798.92|801|797.48|802.44|798.92|801|797.48|0
1646930920000|2022-03-10 16:48:40|801.24|797.72|801.48|797.96|801.48|797.96|801.24|797.72|0
1646930930000|2022-03-10 16:48:50|801.24|797.72|801.72|798.2|801.72|798.2|800.76|797.24|0
1646930940000|2022-03-10 16:49:00|801.96|798.44|802.2|798.68|802.44|798.92|801.96|798.44|0
1646930950000|2022-03-10 16:49:10|801|797.48|801.24|797.72|801.48|797.96|800.88|797.36|0
1646930960000|2022-03-10 16:49:20|801.48|797.96|801.48|797.96|801.48|797.96|801.24|797.72|0
1646930970000|2022-03-10 16:49:30|801.6|798.08|801|797.48|801.6|798.08|801|797.48|0
1646930980000|2022-03-10 16:49:40|801.24|797.72|801.24|797.72|801.24|797.72|801|797.48|0
1646930990000|2022-03-10 16:49:50|801.12|797.6|801.48|797.96|801.48|797.96|801.12|797.6|0
1646931000000|2022-03-10 16:50:00|801.24|797.72|801.84|798.32|801.84|798.32|801|797.48|0
1646931010000|2022-03-10 16:50:10|802.44|798.92|801.72|798.2|802.44|798.92|801.72|798.2|0
1646931020000|2022-03-10 16:50:20|801.48|797.96|800.04|796.52|801.48|797.96|800.04|796.52|0
1646931030000|2022-03-10 16:50:30|799.8|796.28|800.04|796.52|800.04|796.52|799.32|795.8|0
1646931040000|2022-03-10 16:50:40|800.52|797|800.52|797|800.52|797|800.52|797|0
1646931050000|2022-03-10 16:50:50|800.76|797.24|800.76|797.24|801|797.48|800.64|797.12|0
1646931060000|2022-03-10 16:51:00|801.36|797.84|800.4|796.88|801.36|797.84|800.4|796.88|0
1646931070000|2022-03-10 16:51:10|800.28|796.76|800.4|796.88|800.52|797|800.28|796.76|0
1646931080000|2022-03-10 16:51:20|800.64|797.12|800.52|797|800.76|797.24|800.52|797|0
1646931090000|2022-03-10 16:51:30|800.28|796.76|800.4|796.88|800.52|797|800.28|796.76|0
1646931100000|2022-03-10 16:51:40|800.28|796.76|800.64|797.12|800.64|797.12|800.28|796.76|0
1646931110000|2022-03-10 16:51:50|800.28|796.76|799.56|796.04|800.52|797|799.56|796.04|0
1646931120000|2022-03-10 16:52:00|800.04|796.52|798.6|795.08|800.04|796.52|798.6|795.08|0
1646931130000|2022-03-10 16:52:10|799.08|795.56|798.12|794.6|799.08|795.56|798.12|794.6|0
1646931140000|2022-03-10 16:52:20|797.88|794.36|797.64|794.12|797.88|794.36|797.4|793.88|0
1646931150000|2022-03-10 16:52:30|798.12|794.6|797.64|794.12|798.12|794.6|797.64|794.12|0
1646931160000|2022-03-10 16:52:40|797.4|793.88|797.4|793.88|797.4|793.88|796.92|793.4|0
1646931170000|2022-03-10 16:52:50|797.16|793.64|796.44|792.92|797.16|793.64|796.44|792.92|0
1646931180000|2022-03-10 16:53:00|796.68|793.16|797.16|793.64|797.16|793.64|796.57|793.05|0
1646931190000|2022-03-10 16:53:10|797.4|793.88|797.88|794.36|797.88|794.36|797.4|793.88|0
1646931200000|2022-03-10 16:53:20|797.64|794.12|797.4|793.88|797.64|794.12|797.4|793.88|0
1646931210000|2022-03-10 16:53:30|797.64|794.12|797.16|793.64|797.88|794.36|797.16|793.64|0
1646931220000|2022-03-10 16:53:40|796.2|792.68|796.2|792.68|796.2|792.68|796.2|792.68|0
1646931230000|2022-03-10 16:53:50|795.96|792.44|794.76|791.24|795.96|792.44|794.76|791.24|0
1646931240000|2022-03-10 16:54:00|795|791.48|795.24|791.72|795.24|791.72|795|791.48|0
1646931250000|2022-03-10 16:54:10|795.48|791.96|796.68|793.16|796.68|793.16|795.48|791.96|0
1646931260000|2022-03-10 16:54:20|796.44|792.92|795.96|792.44|796.44|792.92|795.96|792.44|0
1646931270000|2022-03-10 16:54:30|796.68|793.16|796.68|793.16|796.68|793.16|796.44|792.92|0
1646931280000|2022-03-10 16:54:40|796.44|792.92|796.2|792.68|796.44|792.92|796.2|792.68|0
1646931290000|2022-03-10 16:54:50|796.68|793.16|796.44|792.92|796.68|793.16|796.33|792.81|0
1646931300000|2022-03-10 16:55:00|796.2|792.68|797.16|793.64|797.16|793.64|796.2|792.68|0
1646931310000|2022-03-10 16:55:10|796.68|793.16|796.92|793.4|796.92|793.4|796.68|793.16|0
1646931320000|2022-03-10 16:55:20|797.4|793.88|798.12|794.6|798.12|794.6|797.4|793.88|0
1646931330000|2022-03-10 16:55:30|797.88|794.36|797.88|794.36|797.88|794.36|797.64|794.12|0
1646931340000|2022-03-10 16:55:40|797.64|794.12|797.88|794.36|797.88|794.36|797.4|793.88|0
1646931350000|2022-03-10 16:55:50|798.12|794.6|798.12|794.6|798.36|794.84|798.12|794.6|0
1646931360000|2022-03-10 16:56:00|797.88|794.36|797.16|793.64|797.88|794.36|797.16|793.64|0
1646931370000|2022-03-10 16:56:10|797.4|793.88|797.16|793.64|797.4|793.88|797.16|793.64|0
1646931380000|2022-03-10 16:56:20|797.4|793.88|797.4|793.88|797.64|794.12|797.4|793.88|0
1646931390000|2022-03-10 16:56:30|797.64|794.12|797.4|793.88|797.88|794.36|797.4|793.88|0
1646931400000|2022-03-10 16:56:40|797.64|794.12|797.64|794.12|797.64|794.12|797.52|794|0
1646931410000|2022-03-10 16:56:50|798|794.48|797.88|794.36|798.12|794.6|797.88|794.36|0
1646931420000|2022-03-10 16:57:00|796.92|793.4|796.92|793.4|797.16|793.64|796.92|793.4|0
1646931430000|2022-03-10 16:57:10|796.68|793.16|796.68|793.16|796.68|793.16|796.68|793.16|0
1646931440000|2022-03-10 16:57:20|796.92|793.4|796.2|792.68|796.92|793.4|796.2|792.68|0
1646931460000|2022-03-10 16:57:40|795.96|792.44|796.57|793.05|796.68|793.16|795.96|792.44|0
1646931470000|2022-03-10 16:57:50|796.68|793.16|796.68|793.16|796.92|793.4|796.68|793.16|0
1646931480000|2022-03-10 16:58:00|797.16|793.64|797.16|793.64|797.64|794.12|797.16|793.64|0
1646931490000|2022-03-10 16:58:10|796.92|793.4|796.2|792.68|796.92|793.4|795.96|792.44|0
1646931500000|2022-03-10 16:58:20|796.44|792.92|796.2|792.68|796.44|792.92|795.96|792.44|0
1646931510000|2022-03-10 16:58:30|795.85|792.33|796.44|792.92|796.44|792.92|795.85|792.33|0
1646931520000|2022-03-10 16:58:40|796.92|793.4|797.16|793.64|797.16|793.64|796.68|793.16|0
1646931530000|2022-03-10 16:58:50|796.92|793.4|796.2|792.68|796.92|793.4|796.2|792.68|0
1646931540000|2022-03-10 16:59:00|796.44|792.92|795.96|792.44|796.44|792.92|795.72|792.2|0
1646931550000|2022-03-10 16:59:10|796.68|793.16|796.2|792.68|796.68|793.16|796.2|792.68|0
1646931560000|2022-03-10 16:59:20|795.72|792.2|796.2|792.68|796.2|792.68|795.72|792.2|0
1646931570000|2022-03-10 16:59:30|795.96|792.44|795.48|791.96|795.96|792.44|795.48|791.96|0
1646931580000|2022-03-10 16:59:40|795|791.48|794.89|791.37|795|791.48|794.76|791.24|0
1646931590000|2022-03-10 16:59:50|793.57|790.05|793.8|790.28|793.8|790.28|793.57|790.05|0
1646931600000|2022-03-10 17:00:00|794.52|791|794.52|791|794.76|791.24|794.52|791|0
1646931610000|2022-03-10 17:00:10|794.76|791.24|794.28|790.76|795|791.48|794.28|790.76|0
1646931620000|2022-03-10 17:00:20|794.52|791|794.52|791|794.52|791|794.04|790.52|0
1646931630000|2022-03-10 17:00:30|795|791.48|795|791.48|795|791.48|795|791.48|0
1646931640000|2022-03-10 17:00:40|795.24|791.72|795.72|792.2|795.72|792.2|795.24|791.72|0
1646931650000|2022-03-10 17:00:50|795.24|791.72|794.76|791.24|795.24|791.72|794.76|791.24|0
1646931660000|2022-03-10 17:01:00|793.8|790.28|793.57|790.05|794.04|790.52|793.57|790.05|0
1646931670000|2022-03-10 17:01:10|793.09|789.57|791.65|788.13|793.09|789.57|791.65|788.13|0
1646931680000|2022-03-10 17:01:20|792.13|788.61|791.65|788.13|792.37|788.85|791.65|788.13|0
1646931690000|2022-03-10 17:01:30|790.93|787.41|791.41|787.89|791.41|787.89|790.93|787.41|0
1646931700000|2022-03-10 17:01:40|791.65|788.13|791.65|788.13|791.65|788.13|791.41|787.89|0
1646931710000|2022-03-10 17:01:50|791.41|787.89|791.65|788.13|791.65|788.13|791.41|787.89|0
1646931720000|2022-03-10 17:02:00|791.89|788.37|791.89|788.37|791.89|788.37|791.65|788.13|0
1646931730000|2022-03-10 17:02:10|792.13|788.61|791.65|788.13|792.13|788.61|791.65|788.13|0
1646931740000|2022-03-10 17:02:20|791.89|788.37|792.13|788.61|792.13|788.61|791.53|788.01|0
1646931750000|2022-03-10 17:02:30|791.89|788.37|791.53|788.01|791.89|788.37|791.53|788.01|0
1646931760000|2022-03-10 17:02:40|791.89|788.37|791.89|788.37|792.13|788.61|791.89|788.37|0
1646931770000|2022-03-10 17:02:50|791.77|788.25|791.65|788.13|791.89|788.37|791.65|788.13|0
1646931780000|2022-03-10 17:03:00|791.89|788.37|792.61|789.09|792.61|789.09|791.89|788.37|0
1646931790000|2022-03-10 17:03:10|793.33|789.81|793.45|789.93|794.04|790.52|793.33|789.81|0
1646931800000|2022-03-10 17:03:20|793.33|789.81|793.09|789.57|793.33|789.81|792.97|789.45|0
1646931810000|2022-03-10 17:03:30|792.85|789.33|793.33|789.81|793.56|790.04|792.85|789.33|0
1646931820000|2022-03-10 17:03:40|793.56|790.04|793.33|789.81|793.56|790.04|793.33|789.81|0
1646931830000|2022-03-10 17:03:50|793.8|790.28|793.56|790.04|793.8|790.28|793.56|790.04|0
1646931840000|2022-03-10 17:04:00|793.8|790.28|794.04|790.52|794.04|790.52|793.8|790.28|0
1646931850000|2022-03-10 17:04:10|794.28|790.76|793.56|790.04|794.28|790.76|793.56|790.04|0
1646931860000|2022-03-10 17:04:20|793.09|789.57|792.49|788.97|793.09|789.57|792.49|788.97|0
1646931870000|2022-03-10 17:04:30|792.61|789.09|792.13|788.61|792.73|789.21|792.13|788.61|0
1646931880000|2022-03-10 17:04:40|792.01|788.49|792.37|788.85|792.37|788.85|792.01|788.49|0
1646931890000|2022-03-10 17:04:50|792.61|789.09|792.37|788.85|792.61|789.09|792.25|788.73|0
1646931900000|2022-03-10 17:05:00|792.13|788.61|792.13|788.61|792.25|788.73|791.89|788.37|0
1646931910000|2022-03-10 17:05:10|791.89|788.37|791.17|787.65|792.13|788.61|791.17|787.65|0
1646931920000|2022-03-10 17:05:20|790.93|787.41|790.93|787.41|791.17|787.65|790.93|787.41|0
1646931930000|2022-03-10 17:05:30|791.17|787.65|790.45|786.93|791.17|787.65|790.45|786.93|0
1646931940000|2022-03-10 17:05:40|790.69|787.17|790.69|787.17|790.69|787.17|790.45|786.93|0
1646931950000|2022-03-10 17:05:50|790.58|787.06|790.45|786.93|790.58|787.06|790.45|786.93|0
1646931960000|2022-03-10 17:06:00|790.21|786.69|790.45|786.93|790.45|786.93|789.97|786.45|0
1646931970000|2022-03-10 17:06:10|790.69|787.17|790.69|787.17|790.93|787.41|790.69|787.17|0
1646931980000|2022-03-10 17:06:20|791.65|788.13|791.89|788.37|791.89|788.37|791.65|788.13|0
1646931990000|2022-03-10 17:06:30|791.41|787.89|791.41|787.89|791.41|787.89|791.41|787.89|0
1646932000000|2022-03-10 17:06:40|791.65|788.13|791.65|788.13|791.65|788.13|791.41|787.89|0
1646932010000|2022-03-10 17:06:50|791.17|787.65|791.65|788.13|791.65|788.13|791.17|787.65|0
1646932020000|2022-03-10 17:07:00|791.89|788.37|791.65|788.13|791.89|788.37|791.65|788.13|0
1646932030000|2022-03-10 17:07:10|792.85|789.33|793.32|789.8|793.32|789.8|792.85|789.33|0
1646932040000|2022-03-10 17:07:20|793.8|790.28|794.76|791.24|794.76|791.24|793.8|790.28|0
1646932050000|2022-03-10 17:07:30|795|791.48|795|791.48|795|791.48|794.28|790.76|0
1646932060000|2022-03-10 17:07:40|794.76|791.24|794.52|791|794.76|791.24|794.52|791|0
1646932070000|2022-03-10 17:07:50|794.76|791.24|793.8|790.28|794.76|791.24|793.8|790.28|0
1646932080000|2022-03-10 17:08:00|794.04|790.52|793.32|789.8|794.04|790.52|793.32|789.8|0
1646932090000|2022-03-10 17:08:10|793.56|790.04|794.52|791|794.76|791.24|793.56|790.04|0
1646932100000|2022-03-10 17:08:20|794.41|790.89|794.76|791.24|795.24|791.72|794.41|790.89|0
1646932110000|2022-03-10 17:08:30|795|791.48|794.52|791|795|791.48|794.52|791|0
1646932120000|2022-03-10 17:08:40|794.76|791.24|794.76|791.24|794.76|791.24|794.28|790.76|0
1646932130000|2022-03-10 17:08:50|795|791.48|795.72|792.2|795.72|792.2|795|791.48|0
1646932140000|2022-03-10 17:09:00|795.48|791.96|795.24|791.72|795.72|792.2|795.24|791.72|0
1646932150000|2022-03-10 17:09:10|795.48|791.96|795|791.48|795.48|791.96|795|791.48|0
1646932160000|2022-03-10 17:09:20|795.13|791.61|794.81|791.29|795.13|791.61|794.76|791.24|0
1646932170000|2022-03-10 17:09:30|794.57|791.05|794.81|791.29|794.81|791.29|794.57|791.05|0
1646932180000|2022-03-10 17:09:40|795.05|791.53|795.05|791.53|795.05|791.53|794.81|791.29|0
1646932190000|2022-03-10 17:09:50|795.53|792.01|794.81|791.29|795.53|792.01|794.81|791.29|0
1646932200000|2022-03-10 17:10:00|793.85|790.33|794.33|790.81|794.33|790.81|793.85|790.33|0
1646932210000|2022-03-10 17:10:10|794.57|791.05|794.09|790.57|794.57|791.05|794.09|790.57|0
1646932220000|2022-03-10 17:10:20|793.85|790.33|793.97|790.45|793.97|790.45|793.85|790.33|0
1646932230000|2022-03-10 17:10:30|793.37|789.85|793.37|789.85|793.37|789.85|793.13|789.61|0
1646932240000|2022-03-10 17:10:40|794.09|790.57|794.81|791.29|794.81|791.29|794.09|790.57|0
1646932250000|2022-03-10 17:10:50|795.05|791.53|794.81|791.29|795.29|791.77|794.81|791.29|0
1646932260000|2022-03-10 17:11:00|794.69|791.17|794.81|791.29|794.81|791.29|794.69|791.17|0
1646932270000|2022-03-10 17:11:10|794.57|791.05|795.17|791.65|795.17|791.65|794.57|791.05|0
1646932280000|2022-03-10 17:11:20|795.29|791.77|795.29|791.77|795.29|791.77|795.05|791.53|0
1646932290000|2022-03-10 17:11:30|795.05|791.53|795.29|791.77|795.29|791.77|794.93|791.41|0
1646932300000|2022-03-10 17:11:40|795.05|791.53|795.17|791.65|795.29|791.77|795.05|791.53|0
1646932310000|2022-03-10 17:11:50|795.29|791.77|795.77|792.25|795.77|792.25|795.29|791.77|0
1646932320000|2022-03-10 17:12:00|795.53|792.01|795.53|792.01|795.77|792.25|795.53|792.01|0
1646932330000|2022-03-10 17:12:10|795.05|791.53|795.77|792.25|795.77|792.25|795.05|791.53|0
1646932340000|2022-03-10 17:12:20|795.53|792.01|795.77|792.25|795.77|792.25|795.41|791.89|0
1646932350000|2022-03-10 17:12:30|796.01|792.49|795.29|791.77|796.01|792.49|795.29|791.77|0
1646932360000|2022-03-10 17:12:40|794.81|791.29|794.09|790.57|794.81|791.29|794.09|790.57|0
1646932370000|2022-03-10 17:12:50|793.61|790.09|794.33|790.81|794.33|790.81|793.61|790.09|0
1646932380000|2022-03-10 17:13:00|793.85|790.33|794.81|791.29|794.81|791.29|793.85|790.33|0
1646932390000|2022-03-10 17:13:10|794.69|791.17|794.57|791.05|794.81|791.29|794.57|791.05|0
1646932400000|2022-03-10 17:13:20|794.81|791.29|795.53|792.01|795.53|792.01|794.81|791.29|0
1646932410000|2022-03-10 17:13:30|795.77|792.25|795.77|792.25|795.77|792.25|795.53|792.01|0
1646932420000|2022-03-10 17:13:40|795.53|792.01|795.53|792.01|795.77|792.25|795.41|791.89|0
1646932430000|2022-03-10 17:13:50|795.29|791.77|794.81|791.29|795.29|791.77|794.81|791.29|0
1646932440000|2022-03-10 17:14:00|794.57|791.05|794.81|791.29|794.81|791.29|794.33|790.81|0
1646932450000|2022-03-10 17:14:10|794.57|791.05|795.29|791.77|795.29|791.77|794.57|791.05|0
1646932460000|2022-03-10 17:14:20|795.53|792.01|794.81|791.29|795.53|792.01|794.81|791.29|0
1646932470000|2022-03-10 17:14:30|794.33|790.81|793.61|790.09|794.33|790.81|793.61|790.09|0
1646932480000|2022-03-10 17:14:40|793.37|789.85|793.37|789.85|793.61|790.09|793.37|789.85|0
1646932490000|2022-03-10 17:14:50|793.61|790.09|792.77|789.25|793.61|790.09|792.65|789.13|0
1646932500000|2022-03-10 17:15:00|792.65|789.13|792.41|788.89|792.65|789.13|791.93|788.41|0
1646932510000|2022-03-10 17:15:10|791.93|788.41|792.77|789.25|792.89|789.37|791.93|788.41|0
1646932520000|2022-03-10 17:15:20|792.65|789.13|791.93|788.41|792.65|789.13|791.93|788.41|0
1646932530000|2022-03-10 17:15:30|791.69|788.17|791.21|787.69|791.93|788.41|791.21|787.69|0
1646932540000|2022-03-10 17:15:40|791.45|787.93|791.45|787.93|791.45|787.93|791.21|787.69|0
1646932550000|2022-03-10 17:15:50|791.21|787.69|791.58|788.06|791.69|788.17|791.21|787.69|0
1646932560000|2022-03-10 17:16:00|791.93|788.41|792.77|789.25|792.77|789.25|791.93|788.41|0
1646932570000|2022-03-10 17:16:10|792.89|789.37|793.13|789.61|793.13|789.61|792.65|789.13|0
1646932580000|2022-03-10 17:16:20|792.65|789.13|792.77|789.25|792.77|789.25|792.41|788.89|0
1646932590000|2022-03-10 17:16:30|792.89|789.37|793.61|790.09|793.61|790.09|792.89|789.37|0
1646932600000|2022-03-10 17:16:40|793.37|789.85|793.25|789.73|793.37|789.85|793.25|789.73|0
1646932610000|2022-03-10 17:16:50|792.41|788.89|791.69|788.17|792.41|788.89|791.45|787.93|0
1646932620000|2022-03-10 17:17:00|791.93|788.41|791.45|787.93|791.93|788.41|790.97|787.45|0
1646932630000|2022-03-10 17:17:10|792.41|788.89|792.41|788.89|792.89|789.37|792.41|788.89|0
1646932640000|2022-03-10 17:17:20|792.29|788.77|793.01|789.49|793.01|789.49|792.29|788.77|0
1646932650000|2022-03-10 17:17:30|793.13|789.61|792.41|788.89|793.13|789.61|792.41|788.89|0
1646932660000|2022-03-10 17:17:40|792.89|789.37|793.01|789.49|793.01|789.49|792.65|789.13|0
1646932670000|2022-03-10 17:17:50|793.37|789.85|793.13|789.61|793.37|789.85|793.13|789.61|0
1646932680000|2022-03-10 17:18:00|793.73|790.21|793.61|790.09|794.33|790.81|793.61|790.09|0
1646932690000|2022-03-10 17:18:10|794.09|790.57|793.85|790.33|794.09|790.57|793.85|790.33|0
1646932700000|2022-03-10 17:18:20|793.37|789.85|793.61|790.09|793.61|790.09|793.37|789.85|0
1646932710000|2022-03-10 17:18:30|793.85|790.33|793.61|790.09|793.85|790.33|793.49|789.97|0
1646932720000|2022-03-10 17:18:40|793.49|789.97|792.41|788.89|793.49|789.97|792.41|788.89|0
1646932730000|2022-03-10 17:18:50|792.17|788.65|792.53|789.01|792.53|789.01|791.93|788.41|0
1646932740000|2022-03-10 17:19:00|792.65|789.13|791.93|788.41|792.77|789.25|791.93|788.41|0
1646932750000|2022-03-10 17:19:10|792.29|788.77|792.05|788.53|792.29|788.77|791.69|788.17|0
1646932760000|2022-03-10 17:19:20|792.41|788.89|791.69|788.17|792.41|788.89|791.69|788.17|0
1646932770000|2022-03-10 17:19:30|791.93|788.41|792.17|788.65|792.17|788.65|791.93|788.41|0
1646932780000|2022-03-10 17:19:40|791.93|788.41|791.93|788.41|791.93|788.41|791.69|788.17|0
1646932790000|2022-03-10 17:19:50|792.29|788.77|791.93|788.41|792.29|788.77|791.69|788.17|0
1646932800000|2022-03-10 17:20:00|791.45|787.93|791.81|788.29|791.81|788.29|791.45|787.93|0
1646932810000|2022-03-10 17:20:10|791.45|787.93|791.93|788.41|791.93|788.41|791.45|787.93|0
1646932820000|2022-03-10 17:20:20|792.05|788.53|792.65|789.13|792.65|789.13|792.05|788.53|0
1646932830000|2022-03-10 17:20:30|792.53|789.01|792.41|788.89|792.53|789.01|792.41|788.89|0
1646932840000|2022-03-10 17:20:40|792.65|789.13|792.53|789.01|792.65|789.13|791.93|788.41|0
1646932850000|2022-03-10 17:20:50|792.65|789.13|792.65|789.13|792.65|789.13|791.93|788.41|0
1646932860000|2022-03-10 17:21:00|792.17|788.65|792.05|788.53|792.65|789.13|792.05|788.53|0
1646932870000|2022-03-10 17:21:10|791.81|788.29|790.97|787.45|791.81|788.29|790.97|787.45|0
1646932880000|2022-03-10 17:21:20|791.21|787.69|790.01|786.49|791.21|787.69|790.01|786.49|0
1646932890000|2022-03-10 17:21:30|789.77|786.25|788.82|785.3|790.01|786.49|788.82|785.3|0
1646932900000|2022-03-10 17:21:40|788.58|785.06|787.74|784.22|788.58|785.06|787.74|784.22|0
1646932910000|2022-03-10 17:21:50|787.14|783.62|787.62|784.1|787.62|784.1|787.14|783.62|0
1646932920000|2022-03-10 17:22:00|787.86|784.34|787.14|783.62|787.86|784.34|786.9|783.38|0
1646932930000|2022-03-10 17:22:10|786.9|783.38|784.15|780.63|786.9|783.38|784.15|780.63|0
1646932940000|2022-03-10 17:22:20|784.03|780.51|784.99|781.47|784.99|781.47|784.03|780.51|0
1646932950000|2022-03-10 17:22:30|785.46|781.94|785.7|782.18|785.7|782.18|785.46|781.94|0
1646932960000|2022-03-10 17:22:40|785.22|781.7|784.87|781.35|785.22|781.7|784.87|781.35|0
1646932970000|2022-03-10 17:22:50|784.75|781.23|785.46|781.94|785.46|781.94|784.51|780.99|0
1646932980000|2022-03-10 17:23:00|785.22|781.7|784.99|781.47|785.22|781.7|784.99|781.47|0
1646932990000|2022-03-10 17:23:10|784.75|781.23|785.22|781.7|785.22|781.7|784.51|780.99|0
1646933000000|2022-03-10 17:23:20|784.75|781.23|784.75|781.23|785.22|781.7|784.75|781.23|0
1646933010000|2022-03-10 17:23:30|784.51|780.99|784.03|780.51|784.51|780.99|784.03|780.51|0
1646933020000|2022-03-10 17:23:40|784.27|780.75|783.55|780.03|784.27|780.75|783.55|780.03|0
1646933030000|2022-03-10 17:23:50|783.79|780.27|783.31|779.79|784.03|780.51|783.31|779.79|0
1646933040000|2022-03-10 17:24:00|783.55|780.03|782.83|779.31|783.55|780.03|782.83|779.31|0
1646933050000|2022-03-10 17:24:10|783.55|780.03|783.55|780.03|783.79|780.27|783.55|780.03|0
1646933060000|2022-03-10 17:24:20|783.44|779.92|783.55|780.03|783.55|780.03|783.31|779.79|0
1646933070000|2022-03-10 17:24:30|783.31|779.79|783.55|780.03|783.55|780.03|783.31|779.79|0
1646933080000|2022-03-10 17:24:40|783.79|780.27|783.55|780.03|783.79|780.27|783.44|779.92|0
1646933090000|2022-03-10 17:24:50|783.31|779.79|783.31|779.79|783.31|779.79|783.07|779.55|0
1646933100000|2022-03-10 17:25:00|783.07|779.55|782.83|779.31|783.07|779.55|782.83|779.31|0
1646933110000|2022-03-10 17:25:10|782.59|779.07|782.35|778.83|782.59|779.07|782.35|778.83|0
1646933120000|2022-03-10 17:25:20|783.07|779.55|783.31|779.79|783.31|779.79|783.07|779.55|0
1646933130000|2022-03-10 17:25:30|783.79|780.27|783.55|780.03|783.79|780.27|783.55|780.03|0
1646933140000|2022-03-10 17:25:40|783.79|780.27|784.51|780.99|784.51|780.99|783.79|780.27|0
1646933150000|2022-03-10 17:25:50|784.75|781.23|784.27|780.75|784.75|781.23|784.27|780.75|0
1646933160000|2022-03-10 17:26:00|784.51|780.99|784.99|781.47|784.99|781.47|784.51|780.99|0
1646933170000|2022-03-10 17:26:10|785.22|781.7|785.22|781.7|785.46|781.94|784.99|781.47|0
1646933180000|2022-03-10 17:26:20|785.46|781.94|784.75|781.23|785.46|781.94|784.75|781.23|0
1646933190000|2022-03-10 17:26:30|784.99|781.47|785.22|781.7|785.46|781.94|784.99|781.47|0
1646933200000|2022-03-10 17:26:40|784.51|780.99|783.79|780.27|784.51|780.99|783.79|780.27|0
1646933210000|2022-03-10 17:26:50|784.27|780.75|784.87|781.35|784.87|781.35|784.27|780.75|0
1646933220000|2022-03-10 17:27:00|784.99|781.47|785.22|781.7|785.46|781.94|784.99|781.47|0
1646933230000|2022-03-10 17:27:10|785.35|781.83|785.46|781.94|785.46|781.94|784.99|781.47|0
1646933240000|2022-03-10 17:27:20|785.22|781.7|784.03|780.51|785.22|781.7|784.03|780.51|0
1646933250000|2022-03-10 17:27:30|784.15|780.63|784.51|780.99|784.51|780.99|784.15|780.63|0
1646933260000|2022-03-10 17:27:40|784.27|780.75|784.51|780.99|784.51|780.99|784.27|780.75|0
1646933270000|2022-03-10 17:27:50|784.03|780.51|784.51|780.99|784.51|780.99|784.03|780.51|0
1646933280000|2022-03-10 17:28:00|784.75|781.23|785.22|781.7|785.46|781.94|784.75|781.23|0
1646933290000|2022-03-10 17:28:10|785.35|781.83|784.98|781.46|785.35|781.83|784.75|781.23|0
1646933300000|2022-03-10 17:28:20|784.75|781.23|785.22|781.7|785.46|781.94|784.75|781.23|0
1646933310000|2022-03-10 17:28:30|785.35|781.83|785.94|782.42|785.94|782.42|785.35|781.83|0
1646933320000|2022-03-10 17:28:40|785.46|781.94|785.46|781.94|785.46|781.94|785.46|781.94|0
1646933330000|2022-03-10 17:28:50|785.22|781.7|785.22|781.7|785.22|781.7|785.22|781.7|0
1646933340000|2022-03-10 17:29:00|785.46|781.94|784.98|781.46|785.46|781.94|784.98|781.46|0
1646933350000|2022-03-10 17:29:10|785.11|781.59|785.46|781.94|785.46|781.94|785.11|781.59|0
1646933360000|2022-03-10 17:29:20|785.22|781.7|784.98|781.46|785.22|781.7|784.98|781.46|0
1646933370000|2022-03-10 17:29:30|784.75|781.23|784.51|780.99|784.75|781.23|784.27|780.75|0
1646933380000|2022-03-10 17:29:40|784.03|780.51|784.75|781.23|784.75|781.23|784.03|780.51|0
1646933390000|2022-03-10 17:29:50|784.98|781.46|784.75|781.23|784.98|781.46|784.75|781.23|0
1646933400000|2022-03-10 17:30:00|784.98|781.46|784.98|781.46|785.46|781.94|784.98|781.46|0
1646933410000|2022-03-10 17:30:10|784.75|781.23|784.87|781.35|785.22|781.7|784.75|781.23|0
1646933420000|2022-03-10 17:30:20|785.22|781.7|784.98|781.46|785.22|781.7|784.98|781.46|0
1646933430000|2022-03-10 17:30:30|785.22|781.7|784.75|781.23|785.22|781.7|784.75|781.23|0
1646933440000|2022-03-10 17:30:40|785.22|781.7|785.35|781.83|785.46|781.94|785.22|781.7|0
1646933450000|2022-03-10 17:30:50|785.46|781.94|785.7|782.18|785.7|782.18|785.46|781.94|0
1646933460000|2022-03-10 17:31:00|785.94|782.42|785.94|782.42|785.94|782.42|785.7|782.18|0
1646933470000|2022-03-10 17:31:10|785.7|782.18|785.46|781.94|785.94|782.42|785.46|781.94|0
1646933480000|2022-03-10 17:31:20|785.7|782.18|785.94|782.42|785.94|782.42|785.7|782.18|0
1646933490000|2022-03-10 17:31:30|785.46|781.94|785.7|782.18|785.7|782.18|785.46|781.94|0
1646933500000|2022-03-10 17:31:40|785.59|782.07|785.94|782.42|785.94|782.42|785.59|782.07|0
1646933510000|2022-03-10 17:31:50|786.42|782.9|785.7|782.18|786.42|782.9|785.7|782.18|0
1646933520000|2022-03-10 17:32:00|786.18|782.66|786.9|783.38|786.9|783.38|786.18|782.66|0
1646933530000|2022-03-10 17:32:10|787.02|783.5|786.66|783.14|787.02|783.5|786.66|783.14|0
1646933540000|2022-03-10 17:32:20|786.9|783.38|786.9|783.38|786.9|783.38|786.66|783.14|0
1646933550000|2022-03-10 17:32:30|787.14|783.62|787.14|783.62|787.14|783.62|787.02|783.5|0
1646933560000|2022-03-10 17:32:40|786.66|783.14|786.9|783.38|786.9|783.38|786.66|783.14|0
1646933570000|2022-03-10 17:32:50|786.66|783.14|788.1|784.58|788.1|784.58|786.66|783.14|0
1646933580000|2022-03-10 17:33:00|787.86|784.34|787.62|784.1|787.86|784.34|787.26|783.74|0
1646933590000|2022-03-10 17:33:10|787.86|784.34|788.1|784.58|788.1|784.58|787.86|784.34|0
1646933600000|2022-03-10 17:33:20|788.57|785.05|788.81|785.29|788.81|785.29|788.33|784.81|0
1646933610000|2022-03-10 17:33:30|789.05|785.53|788.81|785.29|789.05|785.53|788.81|785.29|0
1646933620000|2022-03-10 17:33:40|788.57|785.05|788.81|785.29|788.81|785.29|788.57|785.05|0
1646933630000|2022-03-10 17:33:50|789.29|785.77|789.29|785.77|789.29|785.77|789.29|785.77|0
1646933640000|2022-03-10 17:34:00|788.81|785.29|788.57|785.05|788.81|785.29|788.57|785.05|0
1646933650000|2022-03-10 17:34:10|788.33|784.81|788.81|785.29|788.81|785.29|788.33|784.81|0
1646933660000|2022-03-10 17:34:20|789.05|785.53|789.29|785.77|789.53|786.01|789.05|785.53|0
1646933670000|2022-03-10 17:34:30|790.01|786.49|790.01|786.49|790.01|786.49|789.77|786.25|0
1646933680000|2022-03-10 17:34:40|789.77|786.25|789.66|786.14|789.77|786.25|789.53|786.01|0
1646933690000|2022-03-10 17:34:50|789.77|786.25|789.77|786.25|789.77|786.25|789.53|786.01|0
1646933700000|2022-03-10 17:35:00|789.53|786.01|790.73|787.21|790.73|787.21|789.53|786.01|0
1646933710000|2022-03-10 17:35:10|790.97|787.45|791.21|787.69|791.21|787.69|790.97|787.45|0
1646933720000|2022-03-10 17:35:20|791.45|787.93|792.17|788.65|792.17|788.65|791.45|787.93|0
1646933730000|2022-03-10 17:35:30|792.29|788.77|791.69|788.17|792.65|789.13|791.69|788.17|0
1646933740000|2022-03-10 17:35:40|791.45|787.93|792.29|788.77|792.29|788.77|791.21|787.69|0
1646933750000|2022-03-10 17:35:50|792.41|788.89|792.41|788.89|792.41|788.89|792.17|788.65|0
1646933760000|2022-03-10 17:36:00|792.65|789.13|793.13|789.61|793.13|789.61|792.41|788.89|0
1646933770000|2022-03-10 17:36:10|792.77|789.25|793.61|790.09|793.61|790.09|792.77|789.25|0
1646933780000|2022-03-10 17:36:20|792.89|789.37|793.37|789.85|793.37|789.85|792.89|789.37|0
1646933790000|2022-03-10 17:36:30|793.13|789.61|793.37|789.85|793.61|790.09|793.13|789.61|0
1646933800000|2022-03-10 17:36:40|793.13|789.61|793.85|790.33|793.85|790.33|793.13|789.61|0
1646933810000|2022-03-10 17:36:50|794.32|790.8|794.8|791.28|795.28|791.76|794.32|790.8|0
1646933820000|2022-03-10 17:37:00|795.28|791.76|795.04|791.52|795.28|791.76|794.8|791.28|0
1646933830000|2022-03-10 17:37:10|794.56|791.04|794.8|791.28|794.8|791.28|794.56|791.04|0
1646933840000|2022-03-10 17:37:20|795.04|791.52|795.04|791.52|795.04|791.52|794.69|791.17|0
1646933850000|2022-03-10 17:37:30|794.8|791.28|794.56|791.04|794.8|791.28|794.32|790.8|0
1646933860000|2022-03-10 17:37:40|793.37|789.85|793.37|789.85|793.61|790.09|793.37|789.85|0
1646933870000|2022-03-10 17:37:50|793.61|790.09|793.61|790.09|793.61|790.09|793.37|789.85|0
1646933880000|2022-03-10 17:38:00|794.08|790.56|795.04|791.52|795.04|791.52|794.08|790.56|0
1646933890000|2022-03-10 17:38:10|795.28|791.76|794.56|791.04|795.28|791.76|794.56|791.04|0
1646933900000|2022-03-10 17:38:20|795.04|791.52|794.56|791.04|795.04|791.52|794.56|791.04|0
1646933910000|2022-03-10 17:38:30|794.32|790.8|794.32|790.8|794.56|791.04|794.08|790.56|0
1646933920000|2022-03-10 17:38:40|794.56|791.04|794.56|791.04|794.56|791.04|794.56|791.04|0
1646933930000|2022-03-10 17:38:50|794.45|790.93|794.32|790.8|794.56|791.04|794.32|790.8|0
1646933940000|2022-03-10 17:39:00|794.56|791.04|794.32|790.8|794.69|791.17|794.32|790.8|0
1646933950000|2022-03-10 17:39:10|794.56|791.04|795.28|791.76|795.28|791.76|794.56|791.04|0
1646933960000|2022-03-10 17:39:20|795.04|791.52|794.8|791.28|795.04|791.52|794.8|791.28|0
1646933970000|2022-03-10 17:39:30|795.04|791.52|794.8|791.28|795.04|791.52|794.8|791.28|0
1646933980000|2022-03-10 17:39:40|794.56|791.04|794.93|791.41|794.93|791.41|794.56|791.04|0
1646933990000|2022-03-10 17:39:50|794.8|791.28|795.04|791.52|795.17|791.65|794.8|791.28|0
1646934000000|2022-03-10 17:40:00|795.28|791.76|795.04|791.52|795.28|791.76|795.04|791.52|0
1646934010000|2022-03-10 17:40:10|794.8|791.28|795.52|792|795.52|792|794.56|791.04|0
1646934020000|2022-03-10 17:40:20|796.48|792.96|796.48|792.96|796.72|793.2|796.48|792.96|0
1646934030000|2022-03-10 17:40:30|796.72|793.2|796.24|792.72|797.2|793.68|796.24|792.72|0
1646934040000|2022-03-10 17:40:40|796.48|792.96|796.05|792.53|796.48|792.96|796.05|792.53|0
1646934050000|2022-03-10 17:40:50|795.81|792.29|795.09|791.57|795.81|792.29|795.09|791.57|0
1646934060000|2022-03-10 17:41:00|794.85|791.33|795.81|792.29|796.05|792.53|794.85|791.33|0
1646934070000|2022-03-10 17:41:10|795.57|792.05|795.81|792.29|795.81|792.29|795.09|791.57|0
1646934080000|2022-03-10 17:41:20|795.57|792.05|796.53|793.01|796.53|793.01|795.57|792.05|0
1646934090000|2022-03-10 17:41:30|797.01|793.49|797.49|793.97|797.49|793.97|797.01|793.49|0
1646934100000|2022-03-10 17:41:40|797.25|793.73|796.77|793.25|797.25|793.73|796.77|793.25|0
1646934110000|2022-03-10 17:41:50|796.53|793.01|796.53|793.01|796.53|793.01|796.05|792.53|0
1646934120000|2022-03-10 17:42:00|796.29|792.77|797.01|793.49|797.38|793.86|796.29|792.77|0
1646934130000|2022-03-10 17:42:10|797.38|793.86|796.53|793.01|797.38|793.86|796.53|793.01|0
1646934140000|2022-03-10 17:42:20|797.25|793.73|796.77|793.25|797.25|793.73|796.77|793.25|0
1646934150000|2022-03-10 17:42:30|796.53|793.01|796.53|793.01|796.53|793.01|796.53|793.01|0
1646934160000|2022-03-10 17:42:40|796.29|792.77|796.53|793.01|796.77|793.25|796.29|792.77|0
1646934170000|2022-03-10 17:42:50|796.77|793.25|796.53|793.01|797.01|793.49|796.53|793.01|0
1646934180000|2022-03-10 17:43:00|796.77|793.25|796.05|792.53|796.77|793.25|796.05|792.53|0
1646934190000|2022-03-10 17:43:10|796.29|792.77|796.77|793.25|796.9|793.38|796.29|792.77|0
1646934200000|2022-03-10 17:43:20|796.53|793.01|796.29|792.77|796.53|793.01|796.29|792.77|0
1646934210000|2022-03-10 17:43:30|796.42|792.9|796.53|793.01|796.53|793.01|796.29|792.77|0
1646934220000|2022-03-10 17:43:40|796.05|792.53|796.29|792.77|796.53|793.01|796.05|792.53|0
1646934230000|2022-03-10 17:43:50|797.25|793.73|797.73|794.21|797.73|794.21|797.01|793.49|0
1646934240000|2022-03-10 17:44:00|797.98|794.46|796.9|793.38|797.98|794.46|796.77|793.25|0
1646934250000|2022-03-10 17:44:10|796.77|793.25|797.01|793.49|797.01|793.49|796.66|793.14|0
1646934260000|2022-03-10 17:44:20|797.25|793.73|796.77|793.25|797.25|793.73|796.77|793.25|0
1646934270000|2022-03-10 17:44:30|797.73|794.21|797.73|794.21|797.73|794.21|797.49|793.97|0
1646934280000|2022-03-10 17:44:40|797.49|793.97|797.01|793.49|797.49|793.97|797.01|793.49|0
1646934290000|2022-03-10 17:44:50|797.25|793.73|796.53|793.01|797.25|793.73|796.53|793.01|0
1646934300000|2022-03-10 17:45:00|797.25|793.73|797.14|793.62|797.25|793.73|797.14|793.62|0
1646934310000|2022-03-10 17:45:10|797.49|793.97|797.73|794.21|797.73|794.21|797.49|793.97|0
1646934320000|2022-03-10 17:45:20|797.49|793.97|797.01|793.49|797.49|793.97|797.01|793.49|0
1646934330000|2022-03-10 17:45:30|797.14|793.62|797.97|794.45|797.97|794.45|797.14|793.62|0
1646934340000|2022-03-10 17:45:40|797.49|793.97|797.86|794.34|797.97|794.45|797.49|793.97|0
1646934350000|2022-03-10 17:45:50|797.49|793.97|797.25|793.73|797.49|793.97|797.01|793.49|0
1646934360000|2022-03-10 17:46:00|797.49|793.97|797.49|793.97|797.86|794.34|797.49|793.97|0
1646934370000|2022-03-10 17:46:10|797.73|794.21|797.73|794.21|797.97|794.45|797.62|794.1|0
1646934380000|2022-03-10 17:46:20|797.97|794.45|797.38|793.86|797.97|794.45|797.38|793.86|0
1646934390000|2022-03-10 17:46:30|797.49|793.97|797.49|793.97|797.73|794.21|797.49|793.97|0
1646934400000|2022-03-10 17:46:40|796.77|793.25|796.53|793.01|796.77|793.25|796.53|793.01|0
1646934410000|2022-03-10 17:46:50|796.05|792.53|796.05|792.53|796.05|792.53|796.05|792.53|0
1646934420000|2022-03-10 17:47:00|795.94|792.42|795.57|792.05|796.05|792.53|795.57|792.05|0
1646934430000|2022-03-10 17:47:10|795.81|792.29|795.09|791.57|795.81|792.29|795.09|791.57|0
1646934440000|2022-03-10 17:47:20|795.33|791.81|795.57|792.05|795.57|792.05|795.22|791.7|0
1646934450000|2022-03-10 17:47:30|795.81|792.29|795.33|791.81|796.05|792.53|795.33|791.81|0
1646934460000|2022-03-10 17:47:40|795.09|791.57|794.61|791.09|795.09|791.57|794.61|791.09|0
1646934470000|2022-03-10 17:47:50|794.85|791.33|795.33|791.81|795.57|792.05|794.85|791.33|0
1646934480000|2022-03-10 17:48:00|795.57|792.05|794.61|791.09|795.57|792.05|794.61|791.09|0
1646934490000|2022-03-10 17:48:10|794.37|790.85|794.61|791.09|794.61|791.09|794.13|790.61|0
1646934500000|2022-03-10 17:48:20|794.85|791.33|794.85|791.33|794.85|791.33|794.13|790.61|0
1646934510000|2022-03-10 17:48:30|795.22|791.7|794.85|791.33|795.22|791.7|794.85|791.33|0
1646934520000|2022-03-10 17:48:40|795.09|791.57|795.22|791.7|795.33|791.81|795.09|791.57|0
1646934530000|2022-03-10 17:48:50|795.33|791.81|796.05|792.53|796.29|792.77|795.33|791.81|0
1646934540000|2022-03-10 17:49:00|796.18|792.66|796.05|792.53|796.18|792.66|796.05|792.53|0
1646934550000|2022-03-10 17:49:10|795.33|791.81|794.37|790.85|795.33|791.81|794.37|790.85|0
1646934560000|2022-03-10 17:49:20|794.61|791.09|794.13|790.61|794.61|791.09|793.89|790.37|0
1646934570000|2022-03-10 17:49:30|794.37|790.85|793.89|790.37|794.37|790.85|793.89|790.37|0
1646934580000|2022-03-10 17:49:40|794.13|790.61|794.37|790.85|794.37|790.85|794.13|790.61|0
1646934590000|2022-03-10 17:49:50|794.61|791.09|794.26|790.74|794.85|791.33|794.26|790.74|0
1646934600000|2022-03-10 17:50:00|794.37|790.85|794.13|790.61|794.85|791.33|794.13|790.61|0
1646934610000|2022-03-10 17:50:10|794.02|790.5|794.37|790.85|794.37|790.85|794.02|790.5|0
1646934620000|2022-03-10 17:50:20|794.26|790.74|793.65|790.13|794.37|790.85|793.65|790.13|0
1646934630000|2022-03-10 17:50:30|794.13|790.61|794.02|790.5|794.13|790.61|793.89|790.37|0
1646934640000|2022-03-10 17:50:40|794.13|790.61|794.61|791.09|794.61|791.09|794.13|790.61|0
1646934650000|2022-03-10 17:50:50|794.85|791.33|795.81|792.29|795.81|792.29|794.85|791.33|0
1646934660000|2022-03-10 17:51:00|795.57|792.05|795.81|792.29|795.81|792.29|795.57|792.05|0
1646934670000|2022-03-10 17:51:10|796.05|792.53|795.81|792.29|796.05|792.53|795.81|792.29|0
1646934680000|2022-03-10 17:51:20|796.29|792.77|796.05|792.53|796.29|792.77|796.05|792.53|0
1646934690000|2022-03-10 17:51:30|796.29|792.77|795.33|791.81|796.29|792.77|795.33|791.81|0
1646934700000|2022-03-10 17:51:40|795.7|792.18|795.57|792.05|795.81|792.29|795.57|792.05|0
1646934710000|2022-03-10 17:51:50|795.81|792.29|796.66|793.14|796.66|793.14|795.81|792.29|0
1646934720000|2022-03-10 17:52:00|796.77|793.25|796.77|793.25|797.01|793.49|796.77|793.25|0
1646934730000|2022-03-10 17:52:10|797.25|793.73|797.62|794.1|797.73|794.21|797.25|793.73|0
1646934740000|2022-03-10 17:52:20|797.97|794.45|799.18|795.66|799.18|795.66|797.97|794.45|0
1646934750000|2022-03-10 17:52:30|799.42|795.9|799.66|796.14|799.9|796.38|799.42|795.9|0
1646934760000|2022-03-10 17:52:40|799.9|796.38|799.18|795.66|799.9|796.38|799.18|795.66|0
1646934770000|2022-03-10 17:52:50|798.94|795.42|798.45|794.93|798.94|795.42|798.45|794.93|0
1646934780000|2022-03-10 17:53:00|798.82|795.3|799.54|796.02|799.54|796.02|798.82|795.3|0
1646934790000|2022-03-10 17:53:10|799.66|796.14|799.66|796.14|799.9|796.38|799.66|796.14|0
1646934800000|2022-03-10 17:53:20|799.9|796.38|799.9|796.38|799.9|796.38|799.66|796.14|0
1646934810000|2022-03-10 17:53:30|800.14|796.62|800.14|796.62|800.14|796.62|800.14|796.62|0
1646934820000|2022-03-10 17:53:40|799.9|796.38|799.9|796.38|800.14|796.62|799.9|796.38|0
1646934830000|2022-03-10 17:53:50|799.42|795.9|799.42|795.9|799.66|796.14|799.42|795.9|0
1646934840000|2022-03-10 17:54:00|799.66|796.14|799.42|795.9|799.66|796.14|799.42|795.9|0
1646934850000|2022-03-10 17:54:10|799.66|796.14|800.14|796.62|800.14|796.62|799.42|795.9|0
1646934860000|2022-03-10 17:54:20|799.9|796.38|799.66|796.14|799.9|796.38|799.66|796.14|0
1646934870000|2022-03-10 17:54:30|799.9|796.38|799.9|796.38|799.9|796.38|799.42|795.9|0
1646934880000|2022-03-10 17:54:40|800.62|797.1|800.62|797.1|800.62|797.1|800.38|796.86|0
1646934890000|2022-03-10 17:54:50|799.9|796.38|799.66|796.14|799.9|796.38|799.18|795.66|0
1646934900000|2022-03-10 17:55:00|799.18|795.66|798.69|795.17|799.18|795.66|798.69|795.17|0
1646934910000|2022-03-10 17:55:10|798.45|794.93|798.45|794.93|798.45|794.93|798.45|794.93|0
1646934920000|2022-03-10 17:55:20|798.69|795.17|798.69|795.17|798.93|795.41|798.69|795.17|0
1646934930000|2022-03-10 17:55:30|797.97|794.45|797.73|794.21|797.97|794.45|797.73|794.21|0
1646934940000|2022-03-10 17:55:40|797.49|793.97|797.38|793.86|797.49|793.97|797.38|793.86|0
1646934950000|2022-03-10 17:55:50|797.73|794.21|798.45|794.93|798.58|795.06|797.73|794.21|0
1646934960000|2022-03-10 17:56:00|797.97|794.45|797.73|794.21|798.21|794.69|797.73|794.21|0
1646934970000|2022-03-10 17:56:10|797.97|794.45|798.21|794.69|798.21|794.69|797.97|794.45|0
1646934980000|2022-03-10 17:56:20|797.97|794.45|798.45|794.93|798.45|794.93|797.97|794.45|0
1646934990000|2022-03-10 17:56:30|797.97|794.45|797.97|794.45|798.21|794.69|797.97|794.45|0
1646935000000|2022-03-10 17:56:40|797.73|794.21|797.49|793.97|797.73|794.21|797.49|793.97|0
1646935010000|2022-03-10 17:56:50|797.01|793.49|797.25|793.73|797.49|793.97|796.77|793.25|0
1646935020000|2022-03-10 17:57:00|797.62|794.1|797.73|794.21|797.73|794.21|797.49|793.97|0
1646935030000|2022-03-10 17:57:10|797.49|793.97|797.97|794.45|797.97|794.45|797.49|793.97|0
1646935040000|2022-03-10 17:57:20|797.49|793.97|797.62|794.1|797.62|794.1|797.49|793.97|0
1646935050000|2022-03-10 17:57:30|798.21|794.69|798.21|794.69|798.45|794.93|798.21|794.69|0
1646935060000|2022-03-10 17:57:40|798.45|794.93|798.21|794.69|798.45|794.93|798.21|794.69|0
1646935070000|2022-03-10 17:57:50|797.97|794.45|797.97|794.45|797.97|794.45|797.97|794.45|0
1646935080000|2022-03-10 17:58:00|798.34|794.82|799.17|795.65|799.17|795.65|798.34|794.82|0
1646935090000|2022-03-10 17:58:10|799.41|795.89|798.93|795.41|799.41|795.89|798.93|795.41|0
1646935100000|2022-03-10 17:58:20|798.45|794.93|798.69|795.17|798.69|795.17|798.45|794.93|0
1646935110000|2022-03-10 17:58:30|798.45|794.93|798.69|795.17|798.69|795.17|798.45|794.93|0
1646935120000|2022-03-10 17:58:40|798.45|794.93|798.21|794.69|798.45|794.93|798.21|794.69|0
1646935130000|2022-03-10 17:58:50|797.49|793.97|797.01|793.49|797.49|793.97|797.01|793.49|0
1646935140000|2022-03-10 17:59:00|797.73|794.21|797.49|793.97|797.73|794.21|797.25|793.73|0
1646935150000|2022-03-10 17:59:10|797.73|794.21|797.25|793.73|797.73|794.21|797.25|793.73|0
1646935160000|2022-03-10 17:59:20|797.01|793.49|797.49|793.97|797.49|793.97|797.01|793.49|0
1646935170000|2022-03-10 17:59:30|797.73|794.21|797.73|794.21|797.73|794.21|797.49|793.97|0
1646935180000|2022-03-10 17:59:40|798.45|794.93|798.34|794.82|798.69|795.17|798.34|794.82|0
1646935190000|2022-03-10 17:59:50|798.69|795.17|798.21|794.69|798.69|795.17|798.21|794.69|0
1646935200000|2022-03-10 18:00:00|797.86|794.34|798.1|794.58|798.45|794.93|797.86|794.34|0
1646935210000|2022-03-10 18:00:10|797.97|794.45|797.97|794.45|797.97|794.45|797.73|794.21|0
1646935220000|2022-03-10 18:00:20|798.45|794.93|798.45|794.93|798.69|795.17|798.45|794.93|0
1646935230000|2022-03-10 18:00:30|798.21|794.69|798.45|794.93|798.45|794.93|798.21|794.69|0
1646935240000|2022-03-10 18:00:40|798.58|795.06|798.45|794.93|798.69|795.17|798.45|794.93|0
1646935250000|2022-03-10 18:00:50|798.93|795.41|798.45|794.93|798.93|795.41|798.45|794.93|0
1646935260000|2022-03-10 18:01:00|797.97|794.45|797.73|794.21|798.21|794.69|797.73|794.21|0
1646935270000|2022-03-10 18:01:10|797.49|793.97|797.97|794.45|797.97|794.45|797.49|793.97|0
1646935280000|2022-03-10 18:01:20|797.73|794.21|797.62|794.1|797.73|794.21|797.62|794.1|0
1646935290000|2022-03-10 18:01:30|797.49|793.97|797.49|793.97|797.73|794.21|797.49|793.97|0
1646935300000|2022-03-10 18:01:40|797.73|794.21|797.73|794.21|797.73|794.21|797.25|793.73|0
1646935310000|2022-03-10 18:01:50|797.49|793.97|797.73|794.21|797.73|794.21|797.49|793.97|0
1646935320000|2022-03-10 18:02:00|797.62|794.1|795.57|792.05|797.62|794.1|795.57|792.05|0
1646935330000|2022-03-10 18:02:10|795.09|791.57|794.74|791.22|795.33|791.81|794.74|791.22|0
1646935340000|2022-03-10 18:02:20|793.89|790.37|794.37|790.85|794.37|790.85|792.93|789.41|0
1646935350000|2022-03-10 18:02:30|794.61|791.09|794.85|791.33|795.09|791.57|794.61|791.09|0
1646935360000|2022-03-10 18:02:40|794.61|791.09|794.61|791.09|794.61|791.09|794.61|791.09|0
1646935370000|2022-03-10 18:02:50|794.37|790.85|795.57|792.05|795.57|792.05|794.37|790.85|0
1646935380000|2022-03-10 18:03:00|795.33|791.81|795.81|792.29|795.81|792.29|795.33|791.81|0
1646935390000|2022-03-10 18:03:10|796.42|792.9|797.49|793.97|797.49|793.97|796.42|792.9|0
1646935400000|2022-03-10 18:03:20|797.38|793.86|798.1|794.58|798.1|794.58|797.38|793.86|0
1646935410000|2022-03-10 18:03:30|798.93|795.41|798.45|794.93|798.93|795.41|798.45|794.93|0
1646935420000|2022-03-10 18:03:40|797.97|794.45|798.69|795.17|798.93|795.41|797.97|794.45|0
1646935430000|2022-03-10 18:03:50|798.93|795.41|798.34|794.82|798.93|795.41|798.34|794.82|0
1646935440000|2022-03-10 18:04:00|798.21|794.69|799.17|795.65|799.17|795.65|798.21|794.69|0
1646935450000|2022-03-10 18:04:10|799.41|795.89|800.38|796.86|800.38|796.86|799.41|795.89|0
1646935460000|2022-03-10 18:04:20|800.62|797.1|800.38|796.86|800.62|797.1|800.38|796.86|0
1646935470000|2022-03-10 18:04:30|800.14|796.62|800.62|797.1|800.62|797.1|800.14|796.62|0
1646935480000|2022-03-10 18:04:40|800.86|797.34|800.62|797.1|800.86|797.34|800.62|797.1|0
1646935490000|2022-03-10 18:04:50|800.86|797.34|801.34|797.82|801.46|797.94|800.86|797.34|0
1646935500000|2022-03-10 18:05:00|801.1|797.58|801.1|797.58|801.1|797.58|801.1|797.58|0
1646935510000|2022-03-10 18:05:10|800.86|797.34|799.89|796.37|800.86|797.34|799.89|796.37|0
1646935520000|2022-03-10 18:05:20|800.02|796.5|800.62|797.1|800.62|797.1|800.02|796.5|0
1646935530000|2022-03-10 18:05:30|800.38|796.86|800.14|796.62|800.38|796.86|799.89|796.37|0
1646935540000|2022-03-10 18:05:40|800.26|796.74|800.26|796.74|800.26|796.74|800.13|796.61|0
1646935550000|2022-03-10 18:05:50|800.62|797.1|799.89|796.37|800.62|797.1|799.89|796.37|0
1646935560000|2022-03-10 18:06:00|800.13|796.61|798.69|795.17|800.13|796.61|798.69|795.17|0
1646935570000|2022-03-10 18:06:10|798.21|794.69|798.93|795.41|798.93|795.41|798.21|794.69|0
1646935580000|2022-03-10 18:06:20|798.69|795.17|797.25|793.73|798.69|795.17|797.25|793.73|0
1646935590000|2022-03-10 18:06:30|796.77|793.25|796.66|793.14|797.25|793.73|796.66|793.14|0
1646935600000|2022-03-10 18:06:40|797.25|793.73|797.49|793.97|797.49|793.97|797.25|793.73|0
1646935610000|2022-03-10 18:06:50|797.73|794.21|797.01|793.49|797.73|794.21|797.01|793.49|0
1646935620000|2022-03-10 18:07:00|796.77|793.25|797.01|793.49|797.01|793.49|796.77|793.25|0
1646935630000|2022-03-10 18:07:10|796.53|793.01|796.29|792.77|796.53|793.01|795.94|792.42|0
1646935640000|2022-03-10 18:07:20|796.53|793.01|797.01|793.49|797.01|793.49|796.29|792.77|0
1646935650000|2022-03-10 18:07:30|797.25|793.73|796.77|793.25|797.25|793.73|796.77|793.25|0
1646935660000|2022-03-10 18:07:40|797.49|793.97|797.97|794.45|797.97|794.45|797.49|793.97|0
1646935670000|2022-03-10 18:07:50|798.21|794.69|797.49|793.97|798.21|794.69|797.49|793.97|0
1646935680000|2022-03-10 18:08:00|797.01|793.49|796.77|793.25|797.01|793.49|796.29|792.77|0
1646935690000|2022-03-10 18:08:10|797.25|793.73|797.49|793.97|797.49|793.97|797.14|793.62|0
1646935700000|2022-03-10 18:08:20|797.25|793.73|796.77|793.25|797.49|793.97|796.77|793.25|0
1646935710000|2022-03-10 18:08:30|797.01|793.49|797.38|793.86|797.38|793.86|796.77|793.25|0
1646935720000|2022-03-10 18:08:40|797.25|793.73|797.49|793.97|797.49|793.97|797.25|793.73|0
1646935730000|2022-03-10 18:08:50|797.25|793.73|797.49|793.97|797.86|794.34|797.25|793.73|0
1646935740000|2022-03-10 18:09:00|797.97|794.45|797.73|794.21|797.97|794.45|797.62|794.1|0
1646935750000|2022-03-10 18:09:10|797.97|794.45|797.25|793.73|797.97|794.45|797.25|793.73|0
1646935760000|2022-03-10 18:09:20|797.73|794.21|797.97|794.45|797.97|794.45|797.73|794.21|0
1646935770000|2022-03-10 18:09:30|798.1|794.58|797.86|794.34|798.1|794.58|797.86|794.34|0
1646935780000|2022-03-10 18:09:40|797.97|794.45|797.73|794.21|798.21|794.69|797.73|794.21|0
1646935790000|2022-03-10 18:09:50|797.25|793.73|797.49|793.97|797.49|793.97|797.25|793.73|0
1646935800000|2022-03-10 18:10:00|797.25|793.73|797.97|794.45|798.45|794.93|797.25|793.73|0
1646935810000|2022-03-10 18:10:10|798.21|794.69|797.25|793.73|798.21|794.69|797.25|793.73|0
1646935820000|2022-03-10 18:10:20|797.01|793.49|797.01|793.49|797.01|793.49|796.77|793.25|0
1646935830000|2022-03-10 18:10:30|797.25|793.73|796.77|793.25|797.25|793.73|796.77|793.25|0
1646935840000|2022-03-10 18:10:40|796.05|792.53|795.22|791.7|796.05|792.53|795.22|791.7|0
1646935850000|2022-03-10 18:10:50|795.33|791.81|794.85|791.33|795.33|791.81|794.61|791.09|0
1646935860000|2022-03-10 18:11:00|795.33|791.81|796.05|792.53|796.05|792.53|795.33|791.81|0
1646935870000|2022-03-10 18:11:10|795.81|792.29|794.85|791.33|795.81|792.29|794.85|791.33|0
1646935880000|2022-03-10 18:11:20|795.09|791.57|795.33|791.81|795.33|791.81|795.09|791.57|0
1646935890000|2022-03-10 18:11:30|795.09|791.57|795.33|791.81|795.57|792.05|795.09|791.57|0
1646935900000|2022-03-10 18:11:40|795.57|792.05|794.85|791.33|795.57|792.05|794.85|791.33|0
1646935910000|2022-03-10 18:11:50|794.61|791.09|794.37|790.85|794.61|791.09|794.37|790.85|0
1646935920000|2022-03-10 18:12:00|794.85|791.33|794.37|790.85|794.85|791.33|794.37|790.85|0
1646935930000|2022-03-10 18:12:10|792.69|789.17|792.45|788.93|792.69|789.17|792.45|788.93|0
1646935940000|2022-03-10 18:12:20|792.93|789.41|792.21|788.69|793.17|789.65|792.21|788.69|0
1646935950000|2022-03-10 18:12:30|792.45|788.93|791.73|788.21|792.69|789.17|791.73|788.21|0
1646935960000|2022-03-10 18:12:40|791.49|787.97|792.69|789.17|792.69|789.17|791.49|787.97|0
1646935970000|2022-03-10 18:12:50|792.81|789.29|792.57|789.05|792.93|789.41|792.45|788.93|0
1646935980000|2022-03-10 18:13:00|792.33|788.81|792.21|788.69|792.45|788.93|791.86|788.34|0
1646935990000|2022-03-10 18:13:10|791.97|788.45|792.45|788.93|792.69|789.17|791.97|788.45|0
1646936000000|2022-03-10 18:13:20|791.73|788.21|791.97|788.45|791.97|788.45|791.73|788.21|0
1646936010000|2022-03-10 18:13:30|792.21|788.69|792.45|788.93|792.45|788.93|792.09|788.57|0
1646936020000|2022-03-10 18:13:40|792.69|789.17|792.93|789.41|792.93|789.41|792.69|789.17|0
1646936030000|2022-03-10 18:13:50|793.17|789.65|793.53|790.01|793.53|790.01|793.17|789.65|0
1646936040000|2022-03-10 18:14:00|793.65|790.13|793.65|790.13|793.65|790.13|793.41|789.89|0
1646936050000|2022-03-10 18:14:10|793.41|789.89|793.65|790.13|793.77|790.25|793.41|789.89|0
1646936060000|2022-03-10 18:14:20|793.41|789.89|793.41|789.89|793.41|789.89|793.41|789.89|0
1646936070000|2022-03-10 18:14:30|793.65|790.13|795.57|792.05|795.57|792.05|793.65|790.13|0
1646936080000|2022-03-10 18:14:40|795.81|792.29|796.05|792.53|796.05|792.53|795.81|792.29|0
1646936090000|2022-03-10 18:14:50|796.53|793.01|795.81|792.29|796.53|793.01|795.57|792.05|0
1646936100000|2022-03-10 18:15:00|795.93|792.41|797.01|793.49|797.01|793.49|795.93|792.41|0
1646936110000|2022-03-10 18:15:10|796.29|792.77|795.57|792.05|796.29|792.77|795.57|792.05|0
1646936120000|2022-03-10 18:15:20|795.81|792.29|795.57|792.05|796.05|792.53|795.57|792.05|0
1646936130000|2022-03-10 18:15:30|796.29|792.77|796.29|792.77|796.29|792.77|796.05|792.53|0
1646936140000|2022-03-10 18:15:40|796.05|792.53|796.29|792.77|796.29|792.77|796.05|792.53|0
1646936150000|2022-03-10 18:15:50|796.05|792.53|795.57|792.05|796.29|792.77|795.57|792.05|0
1646936160000|2022-03-10 18:16:00|795.33|791.81|794.85|791.33|795.33|791.81|794.61|791.09|0
1646936170000|2022-03-10 18:16:10|794.61|791.09|793.65|790.13|794.61|791.09|793.65|790.13|0
1646936180000|2022-03-10 18:16:20|793.89|790.37|793.89|790.37|793.89|790.37|793.77|790.25|0
1646936190000|2022-03-10 18:16:30|794.01|790.49|792.93|789.41|794.01|790.49|792.93|789.41|0
1646936200000|2022-03-10 18:16:40|793.29|789.77|794.13|790.61|794.13|790.61|793.29|789.77|0
1646936210000|2022-03-10 18:16:50|794.01|790.49|793.89|790.37|794.01|790.49|793.65|790.13|0
1646936220000|2022-03-10 18:17:00|793.41|789.89|793.41|789.89|793.89|790.37|793.41|789.89|0
1646936230000|2022-03-10 18:17:10|793.17|789.65|793.89|790.37|793.89|790.37|793.17|789.65|0
1646936240000|2022-03-10 18:17:20|793.65|790.13|793.17|789.65|793.65|790.13|793.17|789.65|0
1646936250000|2022-03-10 18:17:30|793.77|790.25|792.69|789.17|793.77|790.25|792.69|789.17|0
1646936260000|2022-03-10 18:17:40|792.21|788.69|792.45|788.93|792.69|789.17|792.21|788.69|0
1646936270000|2022-03-10 18:17:50|792.69|789.17|792.57|789.05|792.93|789.41|792.57|789.05|0
1646936280000|2022-03-10 18:18:00|792.45|788.93|792.69|789.17|792.69|789.17|792.45|788.93|0
1646936290000|2022-03-10 18:18:10|793.17|789.65|794.13|790.61|794.13|790.61|793.17|789.65|0
1646936300000|2022-03-10 18:18:20|793.65|790.13|793.89|790.37|793.89|790.37|793.65|790.13|0
1646936310000|2022-03-10 18:18:30|793.41|789.89|792.93|789.41|793.41|789.89|792.93|789.41|0
1646936320000|2022-03-10 18:18:40|792.69|789.17|792.69|789.17|792.69|789.17|792.45|788.93|0
1646936330000|2022-03-10 18:18:50|792.45|788.93|791.25|787.73|792.45|788.93|790.77|787.25|0
1646936340000|2022-03-10 18:19:00|791.01|787.49|789.33|785.81|791.01|787.49|789.33|785.81|0
1646936350000|2022-03-10 18:19:10|789.09|785.57|789.22|785.7|789.33|785.81|789.09|785.57|0
1646936360000|2022-03-10 18:19:20|787.65|784.13|788.13|784.61|788.13|784.61|787.65|784.13|0
1646936370000|2022-03-10 18:19:30|788.37|784.85|787.78|784.26|788.61|785.09|787.78|784.26|0
1646936380000|2022-03-10 18:19:40|787.65|784.13|787.65|784.13|787.65|784.13|787.41|783.89|0
1646936390000|2022-03-10 18:19:50|787.54|784.02|788.13|784.61|788.13|784.61|787.54|784.02|0
1646936400000|2022-03-10 18:20:00|788.61|785.09|788.85|785.33|789.09|785.57|788.61|785.09|0
1646936410000|2022-03-10 18:20:10|788.37|784.85|787.41|783.89|788.37|784.85|787.17|783.65|0
1646936420000|2022-03-10 18:20:20|787.17|783.65|787.3|783.78|787.3|783.78|786.7|783.18|0
1646936430000|2022-03-10 18:20:30|787.17|783.65|786.93|783.41|787.17|783.65|786.46|782.94|0
1646936440000|2022-03-10 18:20:40|787.41|783.89|787.17|783.65|787.41|783.89|787.17|783.65|0
1646936450000|2022-03-10 18:20:50|787.65|784.13|787.65|784.13|787.65|784.13|787.65|784.13|0
1646936460000|2022-03-10 18:21:00|787.41|783.89|787.65|784.13|787.65|784.13|787.41|783.89|0
1646936470000|2022-03-10 18:21:10|787.89|784.37|788.85|785.33|788.85|785.33|787.89|784.37|0
1646936480000|2022-03-10 18:21:20|789.09|785.57|791.01|787.49|791.25|787.73|789.09|785.57|0
1646936490000|2022-03-10 18:21:30|790.77|787.25|791.49|787.97|791.49|787.97|790.77|787.25|0
1646936500000|2022-03-10 18:21:40|792.45|788.93|791.49|787.97|792.45|788.93|791.25|787.73|0
1646936510000|2022-03-10 18:21:50|791.25|787.73|791.01|787.49|791.25|787.73|790.77|787.25|0
1646936520000|2022-03-10 18:22:00|791.25|787.73|790.29|786.77|791.73|788.21|790.29|786.77|0
1646936530000|2022-03-10 18:22:10|790.77|787.25|790.53|787.01|790.77|787.25|790.53|787.01|0
1646936540000|2022-03-10 18:22:20|790.77|787.25|790.53|787.01|790.89|787.37|790.53|787.01|0
1646936550000|2022-03-10 18:22:30|790.77|787.25|790.77|787.25|790.77|787.25|790.53|787.01|0
1646936560000|2022-03-10 18:22:40|791.01|787.49|791.01|787.49|791.25|787.73|791.01|787.49|0
1646936570000|2022-03-10 18:22:50|790.29|786.77|789.81|786.29|790.29|786.77|789.81|786.29|0
1646936580000|2022-03-10 18:23:00|789.57|786.05|790.29|786.77|790.29|786.77|789.57|786.05|0
1646936590000|2022-03-10 18:23:10|790.05|786.53|790.53|787.01|790.53|787.01|789.81|786.29|0
1646936600000|2022-03-10 18:23:20|790.05|786.53|790.77|787.25|790.77|787.25|790.05|786.53|0
1646936610000|2022-03-10 18:23:30|790.29|786.77|790.77|787.25|790.77|787.25|790.29|786.77|0
1646936620000|2022-03-10 18:23:40|791.01|787.49|790.77|787.25|791.01|787.49|790.77|787.25|0
1646936630000|2022-03-10 18:23:50|791.01|787.49|790.77|787.25|791.01|787.49|790.53|787.01|0
1646936640000|2022-03-10 18:24:00|790.53|787.01|790.53|787.01|790.53|787.01|790.53|787.01|0
1646936650000|2022-03-10 18:24:10|791.01|787.49|791.01|787.49|791.01|787.49|790.77|787.25|0
1646936660000|2022-03-10 18:24:20|790.89|787.37|790.53|787.01|790.89|787.37|790.29|786.77|0
1646936670000|2022-03-10 18:24:30|789.94|786.42|790.29|786.77|790.77|787.25|789.94|786.42|0
1646936680000|2022-03-10 18:24:40|789.81|786.29|789.81|786.29|790.05|786.53|789.81|786.29|0
1646936690000|2022-03-10 18:24:50|789.57|786.05|789.81|786.29|789.81|786.29|789.57|786.05|0
1646936700000|2022-03-10 18:25:00|790.05|786.53|790.77|787.25|790.77|787.25|790.05|786.53|0
1646936710000|2022-03-10 18:25:10|791.01|787.49|790.17|786.65|791.01|787.49|790.05|786.53|0
1646936720000|2022-03-10 18:25:20|791.49|787.97|791.73|788.21|791.97|788.45|791.49|787.97|0
1646936730000|2022-03-10 18:25:30|791.97|788.45|791.97|788.45|791.97|788.45|791.49|787.97|0
1646936740000|2022-03-10 18:25:40|792.57|789.05|792.69|789.17|792.69|789.17|792.45|788.93|0
1646936750000|2022-03-10 18:25:50|792.93|789.41|792.93|789.41|793.17|789.65|792.93|789.41|0
1646936760000|2022-03-10 18:26:00|792.57|789.05|792.93|789.41|792.93|789.41|792.45|788.93|0
1646936770000|2022-03-10 18:26:10|792.21|788.69|792.69|789.17|792.69|789.17|792.21|788.69|0
1646936780000|2022-03-10 18:26:20|792.21|788.69|791.97|788.45|792.69|789.17|791.97|788.45|0
1646936790000|2022-03-10 18:26:30|791.49|787.97|792.45|788.93|792.45|788.93|791.49|787.97|0
1646936800000|2022-03-10 18:26:40|792.69|789.17|792.69|789.17|792.93|789.41|792.69|789.17|0
1646936810000|2022-03-10 18:26:50|792.45|788.93|792.45|788.93|792.45|788.93|792.21|788.69|0
1646936820000|2022-03-10 18:27:00|792.69|789.17|793.17|789.65|793.17|789.65|792.69|789.17|0
1646936830000|2022-03-10 18:27:10|792.69|789.17|791.25|787.73|792.69|789.17|791.25|787.73|0
1646936840000|2022-03-10 18:27:20|791.01|787.49|790.29|786.77|791.01|787.49|790.29|786.77|0
1646936850000|2022-03-10 18:27:30|790.05|786.53|790.41|786.89|790.77|787.25|790.05|786.53|0
1646936860000|2022-03-10 18:27:40|790.77|787.25|791.01|787.49|791.01|787.49|790.53|787.01|0
1646936870000|2022-03-10 18:27:50|790.77|787.25|790.29|786.77|791.25|787.73|790.29|786.77|0
1646936880000|2022-03-10 18:28:00|789.09|785.57|787.65|784.13|789.09|785.57|787.54|784.02|0
1646936890000|2022-03-10 18:28:10|787.89|784.37|788.85|785.33|788.85|785.33|787.89|784.37|0
1646936900000|2022-03-10 18:28:20|788.61|785.09|788.61|785.09|788.85|785.33|788.61|785.09|0
1646936910000|2022-03-10 18:28:30|788.85|785.33|789.09|785.57|789.09|785.57|788.85|785.33|0
1646936920000|2022-03-10 18:28:40|788.26|784.74|789.09|785.57|789.09|785.57|788.26|784.74|0
1646936930000|2022-03-10 18:28:50|789.46|785.94|789.57|786.05|789.57|786.05|789.46|785.94|0
1646936940000|2022-03-10 18:29:00|788.98|785.46|788.85|785.33|788.98|785.46|788.85|785.33|0
1646936950000|2022-03-10 18:29:10|789.09|785.57|788.61|785.09|789.09|785.57|788.61|785.09|0
1646936960000|2022-03-10 18:29:20|788.37|784.85|788.61|785.09|788.61|785.09|788.37|784.85|0
1646936970000|2022-03-10 18:29:30|788.5|784.98|788.37|784.85|788.5|784.98|788.02|784.5|0
1646936980000|2022-03-10 18:29:40|789.09|785.57|788.74|785.22|789.09|785.57|788.61|785.09|0
1646936990000|2022-03-10 18:29:50|789.33|785.81|789.33|785.81|789.33|785.81|789.33|785.81|0
1646937000000|2022-03-10 18:30:00|789.57|786.05|789.81|786.29|790.05|786.53|789.33|785.81|0
1646937010000|2022-03-10 18:30:10|790.29|786.77|789.09|785.57|790.29|786.77|789.09|785.57|0
1646937020000|2022-03-10 18:30:20|789.33|785.81|789.33|785.81|789.33|785.81|789.09|785.57|0
1646937030000|2022-03-10 18:30:30|789.09|785.57|789.09|785.57|789.09|785.57|789.09|785.57|0
1646937040000|2022-03-10 18:30:40|788.85|785.33|788.13|784.61|788.85|785.33|788.13|784.61|0
1646937050000|2022-03-10 18:30:50|787.89|784.37|787.89|784.37|788.37|784.85|787.89|784.37|0
1646937060000|2022-03-10 18:31:00|788.37|784.85|788.13|784.61|788.85|785.33|788.13|784.61|0
1646937070000|2022-03-10 18:31:10|788.37|784.85|788.61|785.09|788.61|785.09|787.89|784.37|0
1646937080000|2022-03-10 18:31:20|788.85|785.33|789.57|786.05|789.57|786.05|788.85|785.33|0
1646937090000|2022-03-10 18:31:30|790.05|786.53|789.81|786.29|790.29|786.77|789.81|786.29|0
1646937100000|2022-03-10 18:31:40|789.33|785.81|789.33|785.81|789.81|786.29|789.33|785.81|0
1646937110000|2022-03-10 18:31:50|789.09|785.57|789.57|786.05|789.57|786.05|788.98|785.46|0
1646937120000|2022-03-10 18:32:00|790.05|786.53|790.77|787.25|790.77|787.25|790.05|786.53|0
1646937130000|2022-03-10 18:32:10|790.53|787.01|790.53|787.01|790.53|787.01|790.53|787.01|0
1646937140000|2022-03-10 18:32:20|790.29|786.77|790.77|787.25|790.89|787.37|790.29|786.77|0
1646937150000|2022-03-10 18:32:30|790.53|787.01|791.49|787.97|791.49|787.97|790.53|787.01|0
1646937160000|2022-03-10 18:32:40|791.73|788.21|791.49|787.97|791.73|788.21|791.49|787.97|0
1646937170000|2022-03-10 18:32:50|791.25|787.73|790.65|787.13|791.49|787.97|790.65|787.13|0
1646937180000|2022-03-10 18:33:00|790.05|786.53|790.05|786.53|790.29|786.77|790.05|786.53|0
1646937190000|2022-03-10 18:33:10|790.53|787.01|790.29|786.77|790.53|787.01|790.05|786.53|0
1646937200000|2022-03-10 18:33:20|790.17|786.65|790.53|787.01|790.53|787.01|790.17|786.65|0
1646937210000|2022-03-10 18:33:30|790.05|786.53|790.77|787.25|790.77|787.25|790.05|786.53|0
1646937220000|2022-03-10 18:33:40|790.53|787.01|790.53|787.01|791.01|787.49|790.53|787.01|0
1646937230000|2022-03-10 18:33:50|790.29|786.77|789.81|786.29|790.29|786.77|789.81|786.29|0
1646937240000|2022-03-10 18:34:00|789.57|786.05|790.29|786.77|790.29|786.77|789.57|786.05|0
1646937250000|2022-03-10 18:34:10|789.81|786.29|789.33|785.81|790.05|786.53|789.33|785.81|0
1646937260000|2022-03-10 18:34:20|789.09|785.57|787.3|783.78|789.09|785.57|787.3|783.78|0
1646937270000|2022-03-10 18:34:30|787.41|783.89|785.97|782.45|787.41|783.89|785.97|782.45|0
1646937280000|2022-03-10 18:34:40|785.74|782.22|785.74|782.22|785.74|782.22|785.5|781.98|0
1646937290000|2022-03-10 18:34:50|785.97|782.45|786.45|782.93|786.45|782.93|785.97|782.45|0
1646937300000|2022-03-10 18:35:00|786.69|783.17|786.93|783.41|786.93|783.41|786.69|783.17|0
1646937310000|2022-03-10 18:35:10|787.17|783.65|787.17|783.65|787.17|783.65|786.93|783.41|0
1646937320000|2022-03-10 18:35:20|786.93|783.41|787.65|784.13|787.65|784.13|786.93|783.41|0
1646937330000|2022-03-10 18:35:30|787.41|783.89|786.69|783.17|787.41|783.89|786.69|783.17|0
1646937340000|2022-03-10 18:35:40|786.21|782.69|785.74|782.22|786.21|782.69|785.74|782.22|0
1646937350000|2022-03-10 18:35:50|784.78|781.26|785.26|781.74|785.26|781.74|784.78|781.26|0
1646937360000|2022-03-10 18:36:00|785.5|781.98|785.02|781.5|785.5|781.98|785.02|781.5|0
1646937370000|2022-03-10 18:36:10|784.3|780.78|784.78|781.26|785.02|781.5|784.3|780.78|0
1646937380000|2022-03-10 18:36:20|785.02|781.5|784.3|780.78|785.14|781.62|784.3|780.78|0
1646937390000|2022-03-10 18:36:30|783.58|780.06|784.66|781.14|784.66|781.14|783.58|780.06|0
1646937400000|2022-03-10 18:36:40|784.78|781.26|785.02|781.5|785.02|781.5|784.78|781.26|0
1646937410000|2022-03-10 18:36:50|785.26|781.74|785.02|781.5|785.26|781.74|784.78|781.26|0
1646937420000|2022-03-10 18:37:00|785.5|781.98|786.45|782.93|786.45|782.93|785.5|781.98|0
1646937430000|2022-03-10 18:37:10|786.21|782.69|786.21|782.69|786.21|782.69|786.21|782.69|0
1646937440000|2022-03-10 18:37:20|785.97|782.45|786.45|782.93|786.45|782.93|785.97|782.45|0
1646937450000|2022-03-10 18:37:30|786.69|783.17|786.45|782.93|786.69|783.17|786.21|782.69|0
1646937460000|2022-03-10 18:37:40|786.69|783.17|787.41|783.89|787.41|783.89|786.69|783.17|0
1646937470000|2022-03-10 18:37:50|787.17|783.65|786.93|783.41|787.17|783.65|786.93|783.41|0
1646937480000|2022-03-10 18:38:00|787.06|783.54|786.93|783.41|787.06|783.54|786.58|783.06|0
1646937490000|2022-03-10 18:38:10|787.41|783.89|788.61|785.09|788.61|785.09|787.41|783.89|0
1646937500000|2022-03-10 18:38:20|789.57|786.05|789.57|786.05|789.57|786.05|789.33|785.81|0
1646937510000|2022-03-10 18:38:30|788.85|785.33|788.37|784.85|788.85|785.33|788.13|784.61|0
1646937520000|2022-03-10 18:38:40|788.13|784.61|788.13|784.61|788.13|784.61|788.13|784.61|0
1646937530000|2022-03-10 18:38:50|788.85|785.33|788.13|784.61|788.85|785.33|788.13|784.61|0
1646937540000|2022-03-10 18:39:00|788.26|784.74|788.37|784.85|788.61|785.09|788.26|784.74|0
1646937550000|2022-03-10 18:39:10|787.89|784.37|787.65|784.13|788.02|784.5|787.65|784.13|0
1646937560000|2022-03-10 18:39:20|787.89|784.37|787.65|784.13|787.89|784.37|787.41|783.89|0
1646937570000|2022-03-10 18:39:30|787.89|784.37|787.89|784.37|788.13|784.61|787.89|784.37|0
1646937580000|2022-03-10 18:39:40|788.26|784.74|788.37|784.85|788.37|784.85|788.02|784.5|0
1646937590000|2022-03-10 18:39:50|789.21|785.69|788.85|785.33|789.21|785.69|788.85|785.33|0
1646937600000|2022-03-10 18:40:00|788.13|784.61|787.65|784.13|788.13|784.61|787.65|784.13|0
1646937610000|2022-03-10 18:40:10|787.17|783.65|787.17|783.65|787.41|783.89|787.17|783.65|0
1646937620000|2022-03-10 18:40:20|786.21|782.69|786.45|782.93|786.69|783.17|786.21|782.69|0
1646937630000|2022-03-10 18:40:30|787.17|783.65|787.41|783.89|787.41|783.89|786.69|783.17|0
1646937640000|2022-03-10 18:40:40|787.17|783.65|786.45|782.93|787.17|783.65|786.34|782.82|0
1646937650000|2022-03-10 18:40:50|786.93|783.41|787.54|784.02|787.54|784.02|786.93|783.41|0
1646937660000|2022-03-10 18:41:00|788.37|784.85|788.37|784.85|788.37|784.85|787.89|784.37|0
1646937670000|2022-03-10 18:41:10|788.13|784.61|789.81|786.29|789.81|786.29|788.13|784.61|0
1646937680000|2022-03-10 18:41:20|789.33|785.81|789.45|785.93|789.45|785.93|788.85|785.33|0
1646937690000|2022-03-10 18:41:30|789.33|785.81|789.09|785.57|789.33|785.81|789.09|785.57|0
1646937700000|2022-03-10 18:41:40|789.33|785.81|790.29|786.77|790.29|786.77|789.33|785.81|0
1646937710000|2022-03-10 18:41:50|789.57|786.05|789.57|786.05|789.81|786.29|789.57|786.05|0
1646937720000|2022-03-10 18:42:00|789.81|786.29|788.85|785.33|789.81|786.29|788.85|785.33|0
1646937730000|2022-03-10 18:42:10|789.09|785.57|789.81|786.29|789.81|786.29|789.09|785.57|0
1646937740000|2022-03-10 18:42:20|790.29|786.77|789.93|786.41|790.29|786.77|789.81|786.29|0
1646937750000|2022-03-10 18:42:30|789.33|785.81|789.93|786.41|789.93|786.41|789.33|785.81|0
1646937760000|2022-03-10 18:42:40|790.05|786.53|790.29|786.77|790.29|786.77|790.05|786.53|0
1646937770000|2022-03-10 18:42:50|790.41|786.89|789.57|786.05|790.41|786.89|789.57|786.05|0
1646937780000|2022-03-10 18:43:00|790.05|786.53|790.77|787.25|790.77|787.25|790.05|786.53|0
1646937790000|2022-03-10 18:43:10|790.53|787.01|789.57|786.05|790.53|787.01|789.57|786.05|0
1646937800000|2022-03-10 18:43:20|788.85|785.33|788.97|785.45|788.97|785.45|788.61|785.09|0
1646937810000|2022-03-10 18:43:30|788.85|785.33|788.85|785.33|789.09|785.57|788.61|785.09|0
1646937820000|2022-03-10 18:43:40|789.33|785.81|789.57|786.05|789.57|786.05|789.09|785.57|0
1646937830000|2022-03-10 18:43:50|789.33|785.81|788.97|785.45|789.57|786.05|788.97|785.45|0
1646937840000|2022-03-10 18:44:00|789.09|785.57|788.85|785.33|789.33|785.81|788.61|785.09|0
1646937850000|2022-03-10 18:44:10|788.73|785.21|788.37|784.85|788.73|785.21|788.37|784.85|0
1646937860000|2022-03-10 18:44:20|788.61|785.09|788.49|784.97|788.85|785.33|788.37|784.85|0
1646937870000|2022-03-10 18:44:30|788.25|784.73|787.65|784.13|788.37|784.85|787.65|784.13|0
1646937880000|2022-03-10 18:44:40|787.41|783.89|788.13|784.61|788.13|784.61|787.41|783.89|0
1646937890000|2022-03-10 18:44:50|788.61|785.09|788.85|785.33|788.85|785.33|788.61|785.09|0
1646937900000|2022-03-10 18:45:00|788.37|784.85|787.41|783.89|788.37|784.85|787.41|783.89|0
1646937910000|2022-03-10 18:45:10|787.17|783.65|786.34|782.82|787.17|783.65|786.34|782.82|0
1646937920000|2022-03-10 18:45:20|786.69|783.17|787.06|783.54|787.17|783.65|786.69|783.17|0
1646937930000|2022-03-10 18:45:30|786.69|783.17|786.21|782.69|786.69|783.17|786.21|782.69|0
1646937940000|2022-03-10 18:45:40|786.45|782.93|786.45|782.93|786.45|782.93|786.21|782.69|0
1646937950000|2022-03-10 18:45:50|786.21|782.69|785.02|781.5|786.21|782.69|785.02|781.5|0
1646937960000|2022-03-10 18:46:00|785.25|781.73|785.25|781.73|785.25|781.73|785.02|781.5|0
1646937970000|2022-03-10 18:46:10|785.73|782.21|785.02|781.5|785.73|782.21|785.02|781.5|0
1646937980000|2022-03-10 18:46:20|785.25|781.73|785.14|781.62|785.73|782.21|785.14|781.62|0
1646937990000|2022-03-10 18:46:30|785.49|781.97|784.54|781.02|785.49|781.97|784.54|781.02|0
1646938000000|2022-03-10 18:46:40|785.02|781.5|784.54|781.02|785.02|781.5|784.3|780.78|0
1646938010000|2022-03-10 18:46:50|783.82|780.3|784.06|780.54|784.06|780.54|783.58|780.06|0
1646938020000|2022-03-10 18:47:00|783.46|779.94|783.34|779.82|783.46|779.94|783.34|779.82|0
1646938030000|2022-03-10 18:47:10|783.58|780.06|783.7|780.18|784.06|780.54|783.58|780.06|0
1646938040000|2022-03-10 18:47:20|783.34|779.82|780.71|777.19|783.34|779.82|780.71|777.19|0
1646938050000|2022-03-10 18:47:30|780.47|776.95|780.23|776.71|780.47|776.95|780.23|776.71|0
1646938060000|2022-03-10 18:47:40|780.47|776.95|781.18|777.66|781.42|777.9|780.47|776.95|0
1646938070000|2022-03-10 18:47:50|781.42|777.9|781.42|777.9|781.42|777.9|781.18|777.66|0
1646938080000|2022-03-10 18:48:00|781.18|777.66|780.95|777.43|781.42|777.9|780.95|777.43|0
1646938090000|2022-03-10 18:48:10|781.18|777.66|781.55|778.03|781.55|778.03|781.18|777.66|0
1646938100000|2022-03-10 18:48:20|781.42|777.9|780.71|777.19|781.66|778.14|780.71|777.19|0
1646938110000|2022-03-10 18:48:30|780.95|777.43|781.55|778.03|781.55|778.03|780.95|777.43|0
1646938120000|2022-03-10 18:48:40|781.66|778.14|781.55|778.03|781.66|778.14|781.42|777.9|0
1646938130000|2022-03-10 18:48:50|781.42|777.9|781.42|777.9|781.66|778.14|781.42|777.9|0
1646938140000|2022-03-10 18:49:00|781.31|777.79|780.23|776.71|781.31|777.79|780.23|776.71|0
1646938150000|2022-03-10 18:49:10|779.75|776.23|778.55|775.03|779.75|776.23|778.55|775.03|0
1646938160000|2022-03-10 18:49:20|777.6|774.08|778.31|774.79|778.31|774.79|777.6|774.08|0
1646938170000|2022-03-10 18:49:30|778.08|774.56|776.4|772.88|778.08|774.56|776.4|772.88|0
1646938180000|2022-03-10 18:49:40|776.64|773.12|776.4|772.88|776.64|773.12|776.4|772.88|0
1646938190000|2022-03-10 18:49:50|776.64|773.12|776.64|773.12|776.64|773.12|776.64|773.12|0
1646938200000|2022-03-10 18:50:00|776.4|772.88|776.16|772.64|776.4|772.88|776.16|772.64|0
1646938210000|2022-03-10 18:50:10|776.64|773.12|777.36|773.84|777.36|773.84|776.16|772.64|0
1646938220000|2022-03-10 18:50:20|777.12|773.6|777|773.48|777.12|773.6|776.77|773.25|0
1646938230000|2022-03-10 18:50:30|777.12|773.6|776.77|773.25|777.36|773.84|776.77|773.25|0
1646938240000|2022-03-10 18:50:40|777.36|773.84|778.08|774.56|778.31|774.79|777.36|773.84|0
1646938250000|2022-03-10 18:50:50|777.84|774.32|777.96|774.44|778.08|774.56|777.84|774.32|0
1646938260000|2022-03-10 18:51:00|777.36|773.84|776.64|773.12|777.36|773.84|776.64|773.12|0
1646938270000|2022-03-10 18:51:10|776.4|772.88|775.42|771.9|776.4|772.88|775.42|771.9|0
1646938280000|2022-03-10 18:51:20|775.9|772.38|775.9|772.38|775.9|772.38|775.9|772.38|0
1646938290000|2022-03-10 18:51:30|775.42|771.9|774.94|771.42|775.42|771.9|774.7|771.18|0
1646938300000|2022-03-10 18:51:40|774.22|770.7|774.39|770.87|774.39|770.87|773.67|770.15|0
1646938310000|2022-03-10 18:51:50|774.87|771.35|775.35|771.83|775.35|771.83|774.87|771.35|0
1646938320000|2022-03-10 18:52:00|775.59|772.07|774.87|771.35|775.59|772.07|774.63|771.11|0
1646938330000|2022-03-10 18:52:10|774.63|771.11|775.35|771.83|775.83|772.31|774.63|771.11|0
1646938340000|2022-03-10 18:52:20|775.59|772.07|777.04|773.52|777.04|773.52|775.59|772.07|0
1646938350000|2022-03-10 18:52:30|776.31|772.79|776.31|772.79|776.31|772.79|776.2|772.68|0
1646938360000|2022-03-10 18:52:40|776.56|773.04|777.28|773.76|777.4|773.88|776.56|773.04|0
1646938370000|2022-03-10 18:52:50|776.92|773.4|777.52|774|777.52|774|776.92|773.4|0
1646938380000|2022-03-10 18:53:00|777.28|773.76|777.04|773.52|777.28|773.76|776.56|773.04|0
1646938390000|2022-03-10 18:53:10|776.92|773.4|776.8|773.28|777.04|773.52|776.07|772.55|0
1646938400000|2022-03-10 18:53:20|776.68|773.16|776.56|773.04|776.8|773.28|776.56|773.04|0
1646938410000|2022-03-10 18:53:30|776.68|773.16|778|774.48|778|774.48|776.56|773.04|0
1646938420000|2022-03-10 18:53:40|778.24|774.72|778.48|774.96|778.48|774.96|778.24|774.72|0
1646938430000|2022-03-10 18:53:50|778.24|774.72|778|774.48|778.72|775.2|778|774.48|0
1646938440000|2022-03-10 18:54:00|778.24|774.72|776.8|773.28|778.24|774.72|776.8|773.28|0
1646938450000|2022-03-10 18:54:10|776.44|772.92|777.04|773.52|777.28|773.76|776.44|772.92|0
1646938460000|2022-03-10 18:54:20|776.56|773.04|777.04|773.52|777.04|773.52|776.56|773.04|0
1646938470000|2022-03-10 18:54:30|777.28|773.76|776.56|773.04|777.28|773.76|776.56|773.04|0
1646938480000|2022-03-10 18:54:40|776.8|773.28|777.04|773.52|777.04|773.52|776.8|773.28|0
1646938490000|2022-03-10 18:54:50|777.76|774.24|777.52|774|777.76|774.24|777.52|774|0
1646938500000|2022-03-10 18:55:00|777.28|773.76|777.76|774.24|778|774.48|777.28|773.76|0
1646938510000|2022-03-10 18:55:10|778.37|774.85|778.24|774.72|778.48|774.96|778.24|774.72|0
1646938520000|2022-03-10 18:55:20|777.52|774|778|774.48|778|774.48|777.52|774|0
1646938530000|2022-03-10 18:55:30|777.76|774.24|778|774.48|778|774.48|777.76|774.24|0
1646938540000|2022-03-10 18:55:40|777.76|774.24|778|774.48|778.24|774.72|777.76|774.24|0
1646938550000|2022-03-10 18:55:50|777.76|774.24|778|774.48|778|774.48|777.76|774.24|0
1646938560000|2022-03-10 18:56:00|777.76|774.24|777.52|774|777.76|774.24|777.52|774|0
1646938570000|2022-03-10 18:56:10|777.64|774.12|778.48|774.96|778.48|774.96|777.64|774.12|0
1646938580000|2022-03-10 18:56:20|778.72|775.2|778.72|775.2|778.72|775.2|778.48|774.96|0
1646938590000|2022-03-10 18:56:30|778.24|774.72|778|774.48|778.48|774.96|778|774.48|0
1646938600000|2022-03-10 18:56:40|778.72|775.2|778.48|774.96|778.72|775.2|778.48|774.96|0
1646938610000|2022-03-10 18:56:50|778.72|775.2|778.72|775.2|779.45|775.93|778.72|775.2|0
1646938620000|2022-03-10 18:57:00|778.96|775.44|778.96|775.44|778.96|775.44|778.96|775.44|0
1646938630000|2022-03-10 18:57:10|778.72|775.2|778|774.48|778.72|775.2|778|774.48|0
1646938640000|2022-03-10 18:57:20|777.76|774.24|777.04|773.52|777.76|774.24|777.04|773.52|0
1646938650000|2022-03-10 18:57:30|777.52|774|777.28|773.76|777.52|774|777.04|773.52|0
1646938660000|2022-03-10 18:57:40|777.52|774|777.52|774|777.52|774|777.04|773.52|0
1646938670000|2022-03-10 18:57:50|777.04|773.52|777.52|774|777.52|774|777.04|773.52|0
1646938680000|2022-03-10 18:58:00|777.76|774.24|777.52|774|778|774.48|777.52|774|0
1646938690000|2022-03-10 18:58:10|777.04|773.52|776.8|773.28|777.04|773.52|776.8|773.28|0
1646938700000|2022-03-10 18:58:20|776.07|772.55|776.31|772.79|776.31|772.79|776.07|772.55|0
1646938710000|2022-03-10 18:58:30|776.07|772.55|774.63|771.11|776.07|772.55|774.63|771.11|0
1646938720000|2022-03-10 18:58:40|774.51|770.99|774.63|771.11|774.63|771.11|774.39|770.87|0
1646938730000|2022-03-10 18:58:50|774.87|771.35|774.87|771.35|774.87|771.35|774.87|771.35|0
1646938740000|2022-03-10 18:59:00|774.63|771.11|774.63|771.11|774.87|771.35|774.63|771.11|0
1646938750000|2022-03-10 18:59:10|775.11|771.59|775.83|772.31|776.07|772.55|775.11|771.59|0
1646938760000|2022-03-10 18:59:20|776.07|772.55|776.55|773.03|776.8|773.28|776.07|772.55|0
1646938770000|2022-03-10 18:59:30|776.31|772.79|776.8|773.28|776.8|773.28|776.31|772.79|0
1646938780000|2022-03-10 18:59:40|776.55|773.03|776.31|772.79|776.68|773.16|776.31|772.79|0
1646938790000|2022-03-10 18:59:50|777.04|773.52|777.28|773.76|777.28|773.76|777.04|773.52|0
1646938800000|2022-03-10 19:00:00|777.04|773.52|776.92|773.4|777.04|773.52|776.31|772.79|0
1646938810000|2022-03-10 19:00:10|777.04|773.52|776.8|773.28|777.28|773.76|776.68|773.16|0
1646938820000|2022-03-10 19:00:20|776.92|773.4|777.52|774|777.52|774|776.55|773.03|0
1646938830000|2022-03-10 19:00:30|777.28|773.76|777.52|774|777.76|774.24|777.28|773.76|0
1646938840000|2022-03-10 19:00:40|777.28|773.76|776.8|773.28|777.28|773.76|776.31|772.79|0
1646938850000|2022-03-10 19:00:50|776.07|772.55|776.8|773.28|776.8|773.28|776.07|772.55|0
1646938860000|2022-03-10 19:01:00|777.52|774|778|774.48|778|774.48|777.4|773.88|0
1646938870000|2022-03-10 19:01:10|778.13|774.61|778.24|774.72|778.24|774.72|778.13|774.61|0
1646938880000|2022-03-10 19:01:20|778.48|774.96|777.28|773.76|778.48|774.96|777.28|773.76|0
1646938890000|2022-03-10 19:01:30|777.52|774|778.24|774.72|778.24|774.72|777.52|774|0
1646938900000|2022-03-10 19:01:40|777.52|774|777.52|774|777.52|774|777.28|773.76|0
1646938910000|2022-03-10 19:01:50|777.28|773.76|777.76|774.24|777.76|774.24|777.28|773.76|0
1646938920000|2022-03-10 19:02:00|778|774.48|777.76|774.24|778|774.48|777.28|773.76|0
1646938930000|2022-03-10 19:02:10|777.04|773.52|777.04|773.52|777.04|773.52|776.8|773.28|0
1646938940000|2022-03-10 19:02:20|777.76|774.24|776.8|773.28|777.76|774.24|776.8|773.28|0
1646938950000|2022-03-10 19:02:30|777.52|774|778.48|774.96|778.48|774.96|777.52|774|0
1646938960000|2022-03-10 19:02:40|778.24|774.72|778|774.48|778.24|774.72|778|774.48|0
1646938970000|2022-03-10 19:02:50|777.76|774.24|777.76|774.24|777.88|774.36|777.4|773.88|0
1646938980000|2022-03-10 19:03:00|777.04|773.52|775.35|771.83|777.04|773.52|775.35|771.83|0
1646938990000|2022-03-10 19:03:10|775.83|772.31|775.11|771.59|775.83|772.31|775.11|771.59|0
1646939000000|2022-03-10 19:03:20|775.35|771.83|774.87|771.35|775.35|771.83|774.39|770.87|0
1646939010000|2022-03-10 19:03:30|774.63|771.11|774.15|770.63|774.63|771.11|774.15|770.63|0
1646939020000|2022-03-10 19:03:40|773.91|770.39|773.91|770.39|774.63|771.11|773.91|770.39|0
1646939030000|2022-03-10 19:03:50|770.78|767.26|770.78|767.26|771.26|767.74|770.78|767.26|0
1646939040000|2022-03-10 19:04:00|769.33|765.81|769.33|765.81|769.82|766.3|769.33|765.81|0
1646939050000|2022-03-10 19:04:10|768.85|765.33|769.09|765.57|769.33|765.81|768.85|765.33|0
1646939060000|2022-03-10 19:04:20|768.61|765.09|765.97|762.45|768.61|765.09|765.97|762.45|0
1646939070000|2022-03-10 19:04:30|765.73|762.21|763.57|760.05|765.73|762.21|763.45|759.93|0
1646939080000|2022-03-10 19:04:40|764.29|760.77|764.29|760.77|764.53|761.01|764.29|760.77|0
1646939090000|2022-03-10 19:04:50|764.05|760.53|763.33|759.81|764.05|760.53|763.33|759.81|0
1646939100000|2022-03-10 19:05:00|763.21|759.69|760.57|757.05|763.21|759.69|760.57|757.05|0
1646939110000|2022-03-10 19:05:10|761.17|757.65|762.37|758.85|762.37|758.85|760.69|757.17|0
1646939120000|2022-03-10 19:05:20|763.09|759.57|765.01|761.49|765.01|761.49|763.09|759.57|0
1646939130000|2022-03-10 19:05:30|764.77|761.25|764.77|761.25|765.25|761.73|764.65|761.13|0
1646939140000|2022-03-10 19:05:40|765.97|762.45|766.45|762.93|766.93|763.41|765.97|762.45|0
1646939150000|2022-03-10 19:05:50|766.21|762.69|765.97|762.45|766.81|763.29|765.97|762.45|0
1646939160000|2022-03-10 19:06:00|766.09|762.57|766.45|762.93|766.69|763.17|766.09|762.57|0
1646939170000|2022-03-10 19:06:10|765.37|761.85|765.49|761.97|765.85|762.33|765.25|761.73|0
1646939180000|2022-03-10 19:06:20|765.97|762.45|765.49|761.97|765.97|762.45|765.25|761.73|0
1646939190000|2022-03-10 19:06:30|766.45|762.93|767.41|763.89|767.65|764.13|765.97|762.45|0
1646939200000|2022-03-10 19:06:40|766.69|763.17|767.06|763.54|767.06|763.54|766.21|762.69|0
1646939210000|2022-03-10 19:06:50|767.3|763.78|767.41|763.89|768.13|764.61|767.3|763.78|0
1646939220000|2022-03-10 19:07:00|767.17|763.65|766.69|763.17|767.17|763.65|766.69|763.17|0
1646939230000|2022-03-10 19:07:10|767.17|763.65|767.65|764.13|767.65|764.13|767.17|763.65|0
1646939240000|2022-03-10 19:07:20|767.89|764.37|768.13|764.61|768.13|764.61|767.89|764.37|0
1646939250000|2022-03-10 19:07:30|767.89|764.37|766.93|763.41|767.89|764.37|766.93|763.41|0
1646939260000|2022-03-10 19:07:40|766.69|763.17|766.69|763.17|766.69|763.17|766.69|763.17|0
1646939270000|2022-03-10 19:07:50|766.93|763.41|766.93|763.41|766.93|763.41|766.69|763.17|0
1646939280000|2022-03-10 19:08:00|768.13|764.61|768.37|764.85|768.37|764.85|767.89|764.37|0
1646939290000|2022-03-10 19:08:10|768.13|764.61|767.89|764.37|768.13|764.61|767.89|764.37|0
1646939300000|2022-03-10 19:08:20|767.65|764.13|767.65|764.13|767.65|764.13|767.65|764.13|0
1646939310000|2022-03-10 19:08:30|768.13|764.61|768.13|764.61|768.13|764.61|767.89|764.37|0
1646939320000|2022-03-10 19:08:40|768.37|764.85|769.46|765.94|769.46|765.94|768.37|764.85|0
1646939330000|2022-03-10 19:08:50|769.33|765.81|768.61|765.09|769.33|765.81|768.61|765.09|0
1646939340000|2022-03-10 19:09:00|768.85|765.33|769.33|765.81|769.33|765.81|768.85|765.33|0
1646939350000|2022-03-10 19:09:10|768.61|765.09|768.13|764.61|768.61|765.09|768.13|764.61|0
1646939360000|2022-03-10 19:09:20|768.37|764.85|768.61|765.09|768.85|765.33|768.37|764.85|0
1646939370000|2022-03-10 19:09:30|769.57|766.05|768.61|765.09|769.57|766.05|768.61|765.09|0
1646939380000|2022-03-10 19:09:40|768.74|765.22|769.57|766.05|769.81|766.29|768.74|765.22|0
1646939390000|2022-03-10 19:09:50|769.33|765.81|771.26|767.74|771.26|767.74|769.33|765.81|0
1646939400000|2022-03-10 19:10:00|770.3|766.78|769.57|766.05|770.3|766.78|769.57|766.05|0
1646939410000|2022-03-10 19:10:10|770.78|767.26|770.3|766.78|770.78|767.26|770.3|766.78|0
1646939420000|2022-03-10 19:10:20|770.54|767.02|770.66|767.14|770.78|767.26|770.54|767.02|0
1646939430000|2022-03-10 19:10:30|770.78|767.26|770.3|766.78|770.78|767.26|770.3|766.78|0
1646939440000|2022-03-10 19:10:40|770.54|767.02|771.02|767.5|771.02|767.5|770.54|767.02|0
1646939450000|2022-03-10 19:10:50|770.78|767.26|770.54|767.02|771.02|767.5|770.54|767.02|0
1646939460000|2022-03-10 19:11:00|770.78|767.26|770.78|767.26|771.02|767.5|770.78|767.26|0
1646939470000|2022-03-10 19:11:10|771.02|767.5|771.02|767.5|771.26|767.74|771.02|767.5|0
1646939480000|2022-03-10 19:11:20|771.26|767.74|771.02|767.5|771.26|767.74|771.02|767.5|0
1646939490000|2022-03-10 19:11:30|770.9|767.38|771.02|767.5|771.02|767.5|770.9|767.38|0
1646939500000|2022-03-10 19:11:40|770.78|767.26|770.78|767.26|771.02|767.5|770.78|767.26|0
1646939510000|2022-03-10 19:11:50|771.26|767.74|771.74|768.22|771.74|768.22|771.02|767.5|0
1646939520000|2022-03-10 19:12:00|771.98|768.46|771.5|767.98|772.46|768.94|771.5|767.98|0
1646939530000|2022-03-10 19:12:10|771.98|768.46|771.74|768.22|772.22|768.7|771.74|768.22|0
1646939540000|2022-03-10 19:12:20|771.5|767.98|770.78|767.26|771.5|767.98|770.78|767.26|0
1646939550000|2022-03-10 19:12:30|770.05|766.53|769.81|766.29|770.3|766.78|769.81|766.29|0
1646939560000|2022-03-10 19:12:40|769.33|765.81|768.61|765.09|769.33|765.81|768.37|764.85|0
1646939570000|2022-03-10 19:12:50|769.33|765.81|769.33|765.81|769.33|765.81|769.09|765.57|0
1646939580000|2022-03-10 19:13:00|769.81|766.29|771.5|767.98|771.5|767.98|769.81|766.29|0
1646939590000|2022-03-10 19:13:10|772.22|768.7|771.74|768.22|772.22|768.7|771.74|768.22|0
1646939600000|2022-03-10 19:13:20|771.98|768.46|771.02|767.5|771.98|768.46|770.78|767.26|0
1646939610000|2022-03-10 19:13:30|770.54|767.02|770.78|767.26|770.78|767.26|770.05|766.53|0
1646939620000|2022-03-10 19:13:40|770.54|767.02|769.81|766.29|770.66|767.14|769.81|766.29|0
1646939630000|2022-03-10 19:13:50|769.33|765.81|769.57|766.05|769.57|766.05|769.33|765.81|0
1646939640000|2022-03-10 19:14:00|770.54|767.02|771.26|767.74|771.26|767.74|770.54|767.02|0
1646939650000|2022-03-10 19:14:10|771.02|767.5|770.54|767.02|771.26|767.74|770.3|766.78|0
1646939660000|2022-03-10 19:14:20|770.3|766.78|769.57|766.05|770.3|766.78|769.57|766.05|0
1646939670000|2022-03-10 19:14:30|769.81|766.29|769.81|766.29|770.05|766.53|769.81|766.29|0
1646939680000|2022-03-10 19:14:40|769.57|766.05|770.3|766.78|770.3|766.78|769.57|766.05|0
1646939690000|2022-03-10 19:14:50|770.18|766.66|770.05|766.53|770.54|767.02|770.05|766.53|0
1646939700000|2022-03-10 19:15:00|770.3|766.78|770.78|767.26|770.78|767.26|769.81|766.29|0
1646939710000|2022-03-10 19:15:10|771.14|767.62|769.33|765.81|771.14|767.62|769.33|765.81|0
1646939720000|2022-03-10 19:15:20|769.09|765.57|768.74|765.22|769.33|765.81|768.37|764.85|0
1646939730000|2022-03-10 19:15:30|768.13|764.61|768.13|764.61|768.13|764.61|767.89|764.37|0
1646939740000|2022-03-10 19:15:40|768.61|765.09|767.89|764.37|768.61|765.09|767.89|764.37|0
1646939750000|2022-03-10 19:15:50|768.13|764.61|769.09|765.57|769.09|765.57|768.13|764.61|0
1646939760000|2022-03-10 19:16:00|768.61|765.09|768.37|764.85|768.61|765.09|768.13|764.61|0
1646939770000|2022-03-10 19:16:10|767.41|763.89|766.93|763.41|767.41|763.89|766.57|763.05|0
1646939780000|2022-03-10 19:16:20|767.53|764.01|767.41|763.89|767.65|764.13|767.41|763.89|0
1646939790000|2022-03-10 19:16:30|767.17|763.65|767.17|763.65|767.17|763.65|766.69|763.17|0
1646939800000|2022-03-10 19:16:40|766.69|763.17|765.73|762.21|766.69|763.17|765.73|762.21|0
1646939810000|2022-03-10 19:16:50|765.49|761.97|765.49|761.97|765.49|761.97|765.01|761.49|0
1646939820000|2022-03-10 19:17:00|765.97|762.45|766.21|762.69|766.69|763.17|765.97|762.45|0
1646939830000|2022-03-10 19:17:10|766.45|762.93|766.69|763.17|767.17|763.65|766.33|762.81|0
1646939840000|2022-03-10 19:17:20|766.81|763.29|766.45|762.93|766.81|763.29|766.21|762.69|0
1646939850000|2022-03-10 19:17:30|766.21|762.69|766.45|762.93|766.45|762.93|766.21|762.69|0
1646939860000|2022-03-10 19:17:40|765.97|762.45|765.97|762.45|765.97|762.45|765.49|761.97|0
1646939870000|2022-03-10 19:17:50|766.57|763.05|766.21|762.69|766.69|763.17|766.21|762.69|0
1646939880000|2022-03-10 19:18:00|765.25|761.73|765.13|761.61|765.25|761.73|764.77|761.25|0
1646939890000|2022-03-10 19:18:10|765.25|761.73|764.77|761.25|765.49|761.97|764.77|761.25|0
1646939900000|2022-03-10 19:18:20|764.53|761.01|764.29|760.77|764.77|761.25|764.29|760.77|0
1646939910000|2022-03-10 19:18:30|763.81|760.29|763.57|760.05|763.81|760.29|763.09|759.57|0
1646939920000|2022-03-10 19:18:40|764.05|760.53|763.33|759.81|764.05|760.53|763.09|759.57|0
1646939930000|2022-03-10 19:18:50|763.09|759.57|763.33|759.81|763.33|759.81|763.09|759.57|0
1646939940000|2022-03-10 19:19:00|764.53|761.01|764.77|761.25|764.77|761.25|764.53|761.01|0
1646939950000|2022-03-10 19:19:10|764.53|761.01|764.89|761.37|765.01|761.49|764.53|761.01|0
1646939960000|2022-03-10 19:19:20|764.77|761.25|765.25|761.73|765.25|761.73|764.41|760.89|0
1646939970000|2022-03-10 19:19:30|765.13|761.61|765.01|761.49|765.13|761.61|765.01|761.49|0
1646939980000|2022-03-10 19:19:40|764.77|761.25|765.73|762.21|765.73|762.21|764.77|761.25|0
1646939990000|2022-03-10 19:19:50|765.97|762.45|766.21|762.69|766.69|763.17|765.97|762.45|0
1646940000000|2022-03-10 19:20:00|765.73|762.21|765.49|761.97|765.97|762.45|765.49|761.97|0
1646940010000|2022-03-10 19:20:10|765.73|762.21|765.73|762.21|765.73|762.21|765.01|761.49|0
1646940020000|2022-03-10 19:20:20|765.49|761.97|765.25|761.73|765.49|761.97|765.25|761.73|0
1646940030000|2022-03-10 19:20:30|764.77|761.25|764.53|761.01|764.77|761.25|764.53|761.01|0
1646940040000|2022-03-10 19:20:40|764.77|761.25|764.53|761.01|765.01|761.49|764.53|761.01|0
1646940050000|2022-03-10 19:20:50|765.01|761.49|764.89|761.37|765.01|761.49|764.77|761.25|0
1646940060000|2022-03-10 19:21:00|764.77|761.25|765.49|761.97|765.49|761.97|764.77|761.25|0
1646940070000|2022-03-10 19:21:10|766.21|762.69|766.21|762.69|766.21|762.69|765.73|762.21|0
1646940080000|2022-03-10 19:21:20|766.45|762.93|767.41|763.89|767.41|763.89|766.45|762.93|0
1646940090000|2022-03-10 19:21:30|767.65|764.13|767.89|764.37|767.89|764.37|767.41|763.89|0
1646940100000|2022-03-10 19:21:40|767.65|764.13|767.41|763.89|767.65|764.13|767.41|763.89|0
1646940110000|2022-03-10 19:21:50|767.65|764.13|767.65|764.13|767.65|764.13|767.65|764.13|0
1646940120000|2022-03-10 19:22:00|767.17|763.65|767.41|763.89|767.41|763.89|766.93|763.41|0
1646940130000|2022-03-10 19:22:10|767.65|764.13|769.09|765.57|769.09|765.57|767.65|764.13|0
1646940140000|2022-03-10 19:22:20|768.61|765.09|768.37|764.85|768.61|765.09|768.37|764.85|0
1646940150000|2022-03-10 19:22:30|768.61|765.09|768.13|764.61|768.61|765.09|768.13|764.61|0
1646940160000|2022-03-10 19:22:40|768.37|764.85|768.37|764.85|768.37|764.85|768.26|764.74|0
1646940170000|2022-03-10 19:22:50|768.61|765.09|769.7|766.18|769.7|766.18|768.61|765.09|0
1646940180000|2022-03-10 19:23:00|769.57|766.05|769.57|766.05|769.57|766.05|768.85|765.33|0
1646940190000|2022-03-10 19:23:10|769.81|766.29|769.57|766.05|769.81|766.29|769.57|766.05|0
1646940200000|2022-03-10 19:23:20|769.33|765.81|768.85|765.33|769.33|765.81|768.85|765.33|0
1646940210000|2022-03-10 19:23:30|768.61|765.09|768.98|765.46|768.98|765.46|768.61|765.09|0
1646940220000|2022-03-10 19:23:40|768.61|765.09|768.13|764.61|768.61|765.09|767.65|764.13|0
1646940230000|2022-03-10 19:23:50|767.89|764.37|769.81|766.29|769.81|766.29|767.89|764.37|0
1646940240000|2022-03-10 19:24:00|769.33|765.81|768.74|765.22|769.33|765.81|768.61|765.09|0
1646940250000|2022-03-10 19:24:10|769.09|765.57|769.81|766.29|769.81|766.29|768.85|765.33|0
1646940260000|2022-03-10 19:24:20|770.05|766.53|769.46|765.94|770.05|766.53|769.33|765.81|0
1646940270000|2022-03-10 19:24:30|770.29|766.77|769.94|766.42|770.29|766.77|769.94|766.42|0
1646940280000|2022-03-10 19:24:40|769.81|766.29|770.29|766.77|770.29|766.77|769.81|766.29|0
1646940290000|2022-03-10 19:24:50|770.05|766.53|770.53|767.01|770.53|767.01|769.57|766.05|0
1646940300000|2022-03-10 19:25:00|769.57|766.05|768.37|764.85|769.57|766.05|768.37|764.85|0
1646940310000|2022-03-10 19:25:10|768.61|765.09|769.57|766.05|769.57|766.05|768.61|765.09|0
1646940320000|2022-03-10 19:25:20|769.81|766.29|769.57|766.05|769.81|766.29|769.57|766.05|0
1646940330000|2022-03-10 19:25:30|769.33|765.81|769.09|765.57|769.33|765.81|769.09|765.57|0
1646940340000|2022-03-10 19:25:40|769.46|765.94|769.57|766.05|769.57|766.05|769.33|765.81|0
1646940350000|2022-03-10 19:25:50|770.05|766.53|769.09|765.57|770.05|766.53|769.09|765.57|0
1646940360000|2022-03-10 19:26:00|767.89|764.37|766.45|762.93|767.89|764.37|766.45|762.93|0
1646940370000|2022-03-10 19:26:10|766.21|762.69|766.93|763.41|767.05|763.53|766.21|762.69|0
1646940380000|2022-03-10 19:26:20|766.57|763.05|766.21|762.69|766.57|763.05|765.73|762.21|0
1646940390000|2022-03-10 19:26:30|765.97|762.45|766.21|762.69|766.21|762.69|765.85|762.33|0
1646940400000|2022-03-10 19:26:40|765.97|762.45|765.85|762.33|765.97|762.45|765.73|762.21|0
1646940410000|2022-03-10 19:26:50|765.73|762.21|765.49|761.97|765.73|762.21|765.25|761.73|0
1646940420000|2022-03-10 19:27:00|765.61|762.09|763.8|760.28|765.73|762.21|763.8|760.28|0
1646940430000|2022-03-10 19:27:10|763.32|759.8|762.36|758.84|763.32|759.8|762.36|758.84|0
1646940440000|2022-03-10 19:27:20|762.6|759.08|762.6|759.08|762.6|759.08|762.36|758.84|0
1646940450000|2022-03-10 19:27:30|762.36|758.84|763.32|759.8|763.32|759.8|762.25|758.73|0
1646940460000|2022-03-10 19:27:40|764.04|760.52|764.28|760.76|764.28|760.76|763.56|760.04|0
1646940470000|2022-03-10 19:27:50|764.77|761.25|763.8|760.28|764.77|761.25|763.8|760.28|0
1646940480000|2022-03-10 19:28:00|764.04|760.52|764.04|760.52|764.28|760.76|763.8|760.28|0
1646940490000|2022-03-10 19:28:10|764.53|761.01|764.04|760.52|764.53|761.01|763.8|760.28|0
1646940500000|2022-03-10 19:28:20|764.28|760.76|764.04|760.52|764.28|760.76|764.04|760.52|0
1646940510000|2022-03-10 19:28:30|763.93|760.41|764.53|761.01|764.53|761.01|763.93|760.41|0
1646940520000|2022-03-10 19:28:40|764.28|760.76|764.53|761.01|764.53|761.01|764.04|760.52|0
1646940530000|2022-03-10 19:28:50|764.28|760.76|764.04|760.52|764.53|761.01|764.04|760.52|0
1646940540000|2022-03-10 19:29:00|765.01|761.49|765.73|762.21|765.73|762.21|764.65|761.13|0
1646940550000|2022-03-10 19:29:10|765.25|761.73|764.28|760.76|765.25|761.73|764.28|760.76|0
1646940560000|2022-03-10 19:29:20|764.04|760.52|764.52|761|764.77|761.25|764.04|760.52|0
1646940570000|2022-03-10 19:29:30|764.28|760.76|763.69|760.17|764.28|760.76|763.56|760.04|0
1646940580000|2022-03-10 19:29:40|764.52|761|764.77|761.25|764.77|761.25|764.52|761|0
1646940590000|2022-03-10 19:29:50|764.28|760.76|764.41|760.89|764.41|760.89|764.17|760.65|0
1646940600000|2022-03-10 19:30:00|762.36|758.84|758.28|754.76|762.36|758.84|758.28|754.76|0
1646940610000|2022-03-10 19:30:10|758.76|755.24|759.48|755.96|759.96|756.44|758.76|755.24|0
1646940620000|2022-03-10 19:30:20|760.2|756.68|761.64|758.12|761.64|758.12|759.96|756.44|0
1646940630000|2022-03-10 19:30:30|762.12|758.6|762.12|758.6|762.36|758.84|761.64|758.12|0
1646940640000|2022-03-10 19:30:40|760.92|757.4|761.4|757.88|761.4|757.88|760.57|757.05|0
1646940650000|2022-03-10 19:30:50|762.12|758.6|762.84|759.32|763.08|759.56|762.12|758.6|0
1646940660000|2022-03-10 19:31:00|763.08|759.56|763.08|759.56|763.32|759.8|763.08|759.56|0
1646940670000|2022-03-10 19:31:10|763.32|759.8|763.8|760.28|763.8|760.28|763.08|759.56|0
1646940680000|2022-03-10 19:31:20|763.56|760.04|762.84|759.32|763.56|760.04|762.84|759.32|0
1646940690000|2022-03-10 19:31:30|763.08|759.56|762.36|758.84|763.08|759.56|762.36|758.84|0
1646940700000|2022-03-10 19:31:40|761.88|758.36|762.6|759.08|762.6|759.08|761.88|758.36|0
1646940710000|2022-03-10 19:31:50|762.84|759.32|762.36|758.84|763.32|759.8|762.36|758.84|0
1646940720000|2022-03-10 19:32:00|761.88|758.36|761.16|757.64|761.88|758.36|761.16|757.64|0
1646940730000|2022-03-10 19:32:10|761.88|758.36|762.12|758.6|762.36|758.84|761.88|758.36|0
1646940740000|2022-03-10 19:32:20|761.64|758.12|761.64|758.12|761.64|758.12|761.4|757.88|0
1646940750000|2022-03-10 19:32:30|761.4|757.88|760.92|757.4|761.4|757.88|760.92|757.4|0
1646940760000|2022-03-10 19:32:40|761.16|757.64|761.16|757.64|761.4|757.88|760.92|757.4|0
1646940770000|2022-03-10 19:32:50|761.88|758.36|761.16|757.64|761.88|758.36|761.05|757.53|0
1646940780000|2022-03-10 19:33:00|761.64|758.12|761.16|757.64|761.88|758.36|761.16|757.64|0
1646940790000|2022-03-10 19:33:10|761.29|757.77|762.12|758.6|762.12|758.6|761.29|757.77|0
1646940800000|2022-03-10 19:33:20|761.88|758.36|762.12|758.6|762.12|758.6|761.88|758.36|0
1646940810000|2022-03-10 19:33:30|761.64|758.12|762.84|759.32|762.84|759.32|761.64|758.12|0
1646940820000|2022-03-10 19:33:40|763.08|759.56|763.08|759.56|763.32|759.8|763.08|759.56|0
1646940830000|2022-03-10 19:33:50|762.84|759.32|762.84|759.32|762.84|759.32|762.84|759.32|0
1646940840000|2022-03-10 19:34:00|763.32|759.8|763.08|759.56|763.45|759.93|762.97|759.45|0
1646940850000|2022-03-10 19:34:10|763.56|760.04|764.41|760.89|764.41|760.89|763.56|760.04|0
1646940860000|2022-03-10 19:34:20|764.52|761|764.04|760.52|764.76|761.24|764.04|760.52|0
1646940870000|2022-03-10 19:34:30|764.52|761|763.8|760.28|764.52|761|763.8|760.28|0
1646940880000|2022-03-10 19:34:40|763.32|759.8|763.93|760.41|764.04|760.52|763.08|759.56|0
1646940890000|2022-03-10 19:34:50|764.28|760.76|763.56|760.04|764.28|760.76|763.56|760.04|0
1646940900000|2022-03-10 19:35:00|762.6|759.08|763.32|759.8|763.32|759.8|762.36|758.84|0
1646940910000|2022-03-10 19:35:10|763.08|759.56|763.32|759.8|763.32|759.8|762.84|759.32|0
1646940920000|2022-03-10 19:35:20|762.73|759.21|763.8|760.28|763.8|760.28|762.73|759.21|0
1646940930000|2022-03-10 19:35:30|763.56|760.04|763.8|760.28|763.8|760.28|763.45|759.93|0
1646940940000|2022-03-10 19:35:40|764.28|760.76|764.65|761.13|764.76|761.24|764.04|760.52|0
1646940950000|2022-03-10 19:35:50|764.52|761|764.76|761.24|764.76|761.24|764.52|761|0
1646940960000|2022-03-10 19:36:00|764.65|761.13|764.28|760.76|764.76|761.24|764.28|760.76|0
1646940970000|2022-03-10 19:36:10|764.04|760.52|763.8|760.28|764.04|760.52|763.8|760.28|0
1646940980000|2022-03-10 19:36:20|763.69|760.17|764.41|760.89|764.41|760.89|763.56|760.04|0
1646940990000|2022-03-10 19:36:30|764.04|760.52|764.04|760.52|764.28|760.76|764.04|760.52|0
1646941000000|2022-03-10 19:36:40|763.8|760.28|764.04|760.52|764.04|760.52|763.8|760.28|0
1646941010000|2022-03-10 19:36:50|764.17|760.65|761.88|758.36|764.17|760.65|761.88|758.36|0
1646941020000|2022-03-10 19:37:00|763.08|759.56|763.08|759.56|763.08|759.56|762.84|759.32|0
1646941030000|2022-03-10 19:37:10|762.6|759.08|763.32|759.8|763.32|759.8|762.36|758.84|0
1646941040000|2022-03-10 19:37:20|763.56|760.04|764.28|760.76|764.28|760.76|763.56|760.04|0
1646941050000|2022-03-10 19:37:30|762.6|759.08|762.84|759.32|762.84|759.32|762.36|758.84|0
1646941060000|2022-03-10 19:37:40|763.08|759.56|763.08|759.56|763.56|760.04|763.08|759.56|0
1646941070000|2022-03-10 19:37:50|762.84|759.32|762.12|758.6|762.84|759.32|762.12|758.6|0
1646941080000|2022-03-10 19:38:00|761.16|757.64|761.16|757.64|761.4|757.88|760.92|757.4|0
1646941090000|2022-03-10 19:38:10|761.64|758.12|760.92|757.4|761.64|758.12|760.92|757.4|0
1646941100000|2022-03-10 19:38:20|760.68|757.16|760.68|757.16|760.68|757.16|760.44|756.92|0
1646941110000|2022-03-10 19:38:30|760.44|756.92|758.89|755.37|760.44|756.92|758.76|755.24|0
1646941120000|2022-03-10 19:38:40|759|755.48|759.48|755.96|759.48|755.96|759|755.48|0
1646941130000|2022-03-10 19:38:50|760.2|756.68|760.68|757.16|760.81|757.29|760.2|756.68|0
1646941140000|2022-03-10 19:39:00|761.16|757.64|759.96|756.44|761.16|757.64|759.72|756.2|0
1646941150000|2022-03-10 19:39:10|760.2|756.68|760.44|756.92|760.44|756.92|760.2|756.68|0
1646941160000|2022-03-10 19:39:20|759.96|756.44|760.92|757.4|760.92|757.4|759.96|756.44|0
1646941170000|2022-03-10 19:39:30|761.16|757.64|761.88|758.36|761.88|758.36|761.16|757.64|0
1646941180000|2022-03-10 19:39:40|762.12|758.6|761.88|758.36|762.12|758.6|761.88|758.36|0
1646941190000|2022-03-10 19:39:50|761.4|757.88|762.6|759.08|762.6|759.08|761.4|757.88|0
1646941200000|2022-03-10 19:40:00|762.12|758.6|761.64|758.12|762.12|758.6|761.64|758.12|0
1646941210000|2022-03-10 19:40:10|761.88|758.36|761.64|758.12|762.36|758.84|761.64|758.12|0
1646941220000|2022-03-10 19:40:20|761.88|758.36|761.64|758.12|761.88|758.36|761.64|758.12|0
1646941230000|2022-03-10 19:40:30|761.88|758.36|761.88|758.36|761.88|758.36|761.4|757.88|0
1646941240000|2022-03-10 19:40:40|761.4|757.88|761.88|758.36|761.88|758.36|761.16|757.64|0
1646941250000|2022-03-10 19:40:50|761.4|757.88|761.88|758.36|761.88|758.36|761.4|757.88|0
1646941260000|2022-03-10 19:41:00|761.64|758.12|761.16|757.64|761.64|758.12|761.16|757.64|0
1646941270000|2022-03-10 19:41:10|761.64|758.12|761.64|758.12|761.64|758.12|761.4|757.88|0
1646941280000|2022-03-10 19:41:20|761.4|757.88|761.64|758.12|761.64|758.12|761.4|757.88|0
1646941290000|2022-03-10 19:41:30|761.4|757.88|760.2|756.68|761.64|758.12|760.2|756.68|0
1646941300000|2022-03-10 19:41:40|760.44|756.92|760.2|756.68|760.44|756.92|760.2|756.68|0
1646941310000|2022-03-10 19:41:50|760.44|756.92|760.92|757.4|760.92|757.4|760.44|756.92|0
1646941320000|2022-03-10 19:42:00|761.16|757.64|762.84|759.32|762.84|759.32|761.16|757.64|0
1646941330000|2022-03-10 19:42:10|762.49|758.97|762.84|759.32|763.08|759.56|762.49|758.97|0
1646941350000|2022-03-10 19:42:30|761.88|758.36|761.4|757.88|761.88|758.36|761.4|757.88|0
1646941360000|2022-03-10 19:42:40|761.16|757.64|762.6|759.08|762.6|759.08|761.16|757.64|0
1646941370000|2022-03-10 19:42:50|763.32|759.8|762.36|758.84|763.32|759.8|762.12|758.6|0
1646941380000|2022-03-10 19:43:00|761.88|758.36|763.21|759.69|763.21|759.69|761.88|758.36|0
1646941390000|2022-03-10 19:43:10|763.08|759.56|763.32|759.8|763.56|760.04|763.08|759.56|0
1646941400000|2022-03-10 19:43:20|763.56|760.04|763.8|760.28|764.04|760.52|763.56|760.04|0
1646941410000|2022-03-10 19:43:30|764.04|760.52|764.41|760.89|764.52|761|764.04|760.52|0
1646941420000|2022-03-10 19:43:40|764.28|760.76|765|761.48|765|761.48|764.28|760.76|0
1646941430000|2022-03-10 19:43:50|764.76|761.24|766.45|762.93|766.69|763.17|764.76|761.24|0
1646941440000|2022-03-10 19:44:00|766.09|762.57|765.72|762.2|766.21|762.69|765.72|762.2|0
1646941450000|2022-03-10 19:44:10|766.69|763.17|767.17|763.65|767.17|763.65|766.69|763.17|0
1646941460000|2022-03-10 19:44:20|766.69|763.17|766.2|762.68|766.69|763.17|765.96|762.44|0
1646941470000|2022-03-10 19:44:30|765.96|762.44|766.45|762.93|766.81|763.29|765.96|762.44|0
1646941480000|2022-03-10 19:44:40|766.2|762.68|765.24|761.72|766.2|762.68|765|761.48|0
1646941490000|2022-03-10 19:44:50|765.48|761.96|765.96|762.44|765.96|762.44|765.48|761.96|0
1646941500000|2022-03-10 19:45:00|767.17|763.65|766.2|762.68|767.17|763.65|765.48|761.96|0
1646941510000|2022-03-10 19:45:10|766.69|763.17|766.45|762.93|766.69|763.17|766.2|762.68|0
1646941520000|2022-03-10 19:45:20|765.96|762.44|766.2|762.68|766.2|762.68|765.72|762.2|0
1646941530000|2022-03-10 19:45:30|766.45|762.93|766.45|762.93|766.45|762.93|766.2|762.68|0
1646941540000|2022-03-10 19:45:40|765.96|762.44|765|761.48|765.96|762.44|765|761.48|0
1646941550000|2022-03-10 19:45:50|765.24|761.72|765.24|761.72|765.48|761.96|765.24|761.72|0
1646941560000|2022-03-10 19:46:00|765.96|762.44|765.37|761.85|765.96|762.44|765.37|761.85|0
1646941570000|2022-03-10 19:46:10|765.24|761.72|765.48|761.96|765.48|761.96|765.24|761.72|0
1646941580000|2022-03-10 19:46:20|765.72|762.2|766.2|762.68|766.2|762.68|765.72|762.2|0
1646941590000|2022-03-10 19:46:30|766.45|762.93|765.96|762.44|766.45|762.93|765.72|762.2|0
1646941600000|2022-03-10 19:46:40|766.45|762.93|766.69|763.17|766.81|763.29|766.2|762.68|0
1646941610000|2022-03-10 19:46:50|766.44|762.92|766.44|762.92|766.44|762.92|766.44|762.92|0
1646941620000|2022-03-10 19:47:00|766.2|762.68|766.2|762.68|766.2|762.68|765.96|762.44|0
1646941630000|2022-03-10 19:47:10|766.57|763.05|765.72|762.2|766.57|763.05|765.48|761.96|0
1646941640000|2022-03-10 19:47:20|765.48|761.96|765.48|761.96|765.96|762.44|765.48|761.96|0
1646941650000|2022-03-10 19:47:30|765.61|762.09|763.8|760.28|765.61|762.09|763.56|760.04|0
1646941660000|2022-03-10 19:47:40|763.32|759.8|763.56|760.04|763.8|760.28|763.32|759.8|0
1646941670000|2022-03-10 19:47:50|763.08|759.56|761.88|758.36|763.32|759.8|761.88|758.36|0
1646941680000|2022-03-10 19:48:00|761.64|758.12|760.44|756.92|761.88|758.36|760.44|756.92|0
1646941690000|2022-03-10 19:48:10|760.92|757.4|757.8|754.28|760.92|757.4|757.32|753.8|0
1646941700000|2022-03-10 19:48:20|757.93|754.41|757.32|753.8|758.04|754.52|757.32|753.8|0
1646941710000|2022-03-10 19:48:30|756.84|753.32|756.73|753.21|756.84|753.32|756.6|753.08|0
1646941720000|2022-03-10 19:48:40|757.32|753.8|756.97|753.45|757.32|753.8|756.97|753.45|0
1646941730000|2022-03-10 19:48:50|756.84|753.32|756.36|752.84|756.84|753.32|756.36|752.84|0
1646941740000|2022-03-10 19:49:00|754.45|750.93|755.17|751.65|755.17|751.65|754.45|750.93|0
1646941750000|2022-03-10 19:49:10|755.64|752.12|756.36|752.84|756.6|753.08|755.64|752.12|0
1646941760000|2022-03-10 19:49:20|756.84|753.32|757.08|753.56|757.08|753.56|756.84|753.32|0
1646941770000|2022-03-10 19:49:30|757.32|753.8|757.08|753.56|757.32|753.8|756.84|753.32|0
1646941780000|2022-03-10 19:49:40|756.84|753.32|756.36|752.84|756.84|753.32|756.36|752.84|0
1646941790000|2022-03-10 19:49:50|755.88|752.36|754.93|751.41|755.88|752.36|754.93|751.41|0
1646941800000|2022-03-10 19:50:00|754.45|750.93|753.73|750.21|754.93|751.41|753.73|750.21|0
1646941810000|2022-03-10 19:50:10|753.97|750.45|753.01|749.49|753.97|750.45|752.77|749.25|0
1646941820000|2022-03-10 19:50:20|752.77|749.25|752.29|748.77|752.77|749.25|752.05|748.53|0
1646941830000|2022-03-10 19:50:30|752.42|748.9|752.53|749.01|752.53|749.01|752.29|748.77|0
1646941840000|2022-03-10 19:50:40|752.77|749.25|753.73|750.21|753.73|750.21|752.77|749.25|0
1646941850000|2022-03-10 19:50:50|753.97|750.45|754.45|750.93|754.45|750.93|753.97|750.45|0
1646941860000|2022-03-10 19:51:00|755.05|751.53|755.41|751.89|755.41|751.89|754.93|751.41|0
1646941870000|2022-03-10 19:51:10|755.64|752.12|755.88|752.36|755.88|752.36|755.64|752.12|0
1646941880000|2022-03-10 19:51:20|755.64|752.12|756.6|753.08|756.6|753.08|755.64|752.12|0
1646941890000|2022-03-10 19:51:30|756.36|752.84|755.88|752.36|756.36|752.84|755.88|752.36|0
1646941900000|2022-03-10 19:51:40|756.12|752.6|756.12|752.6|756.36|752.84|755.88|752.36|0
1646941910000|2022-03-10 19:51:50|755.88|752.36|755.88|752.36|756.6|753.08|755.88|752.36|0
1646941920000|2022-03-10 19:52:00|756.12|752.6|755.17|751.65|756.84|753.32|755.17|751.65|0
1646941930000|2022-03-10 19:52:10|754.93|751.41|755.05|751.53|755.05|751.53|754.69|751.17|0
1646941940000|2022-03-10 19:52:20|754.93|751.41|754.45|750.93|754.93|751.41|754.21|750.69|0
1646941950000|2022-03-10 19:52:30|754.33|750.81|754.69|751.17|754.69|751.17|754.33|750.81|0
1646941960000|2022-03-10 19:52:40|754.45|750.93|755.05|751.53|755.05|751.53|754.45|750.93|0
1646941970000|2022-03-10 19:52:50|754.93|751.41|754.69|751.17|754.93|751.41|754.69|751.17|0
1646941980000|2022-03-10 19:53:00|754.93|751.41|755.17|751.65|755.17|751.65|754.93|751.41|0
1646941990000|2022-03-10 19:53:10|755.05|751.53|754.93|751.41|755.4|751.88|754.93|751.41|0
1646942000000|2022-03-10 19:53:20|755.17|751.65|755.88|752.36|755.88|752.36|755.17|751.65|0
1646942010000|2022-03-10 19:53:30|755.4|751.88|753.97|750.45|755.4|751.88|753.97|750.45|0
1646942020000|2022-03-10 19:53:40|754.21|750.69|753.97|750.45|754.21|750.69|753.73|750.21|0
1646942030000|2022-03-10 19:53:50|754.93|751.41|755.29|751.77|755.29|751.77|754.93|751.41|0
1646942040000|2022-03-10 19:54:00|755.88|752.36|756.36|752.84|756.36|752.84|755.88|752.36|0
1646942050000|2022-03-10 19:54:10|756.84|753.32|757.08|753.56|757.08|753.56|756.84|753.32|0
1646942060000|2022-03-10 19:54:20|756.84|753.32|757.08|753.56|757.08|753.56|756.84|753.32|0
1646942070000|2022-03-10 19:54:30|756.6|753.08|757.08|753.56|757.08|753.56|756.6|753.08|0
1646942080000|2022-03-10 19:54:40|756.84|753.32|757.32|753.8|757.32|753.8|756.6|753.08|0
1646942090000|2022-03-10 19:54:50|757.08|753.56|757.32|753.8|757.32|753.8|756.84|753.32|0
1646942100000|2022-03-10 19:55:00|757.08|753.56|756.84|753.32|757.08|753.56|756.6|753.08|0
1646942110000|2022-03-10 19:55:10|756.6|753.08|755.88|752.36|756.6|753.08|755.88|752.36|0
1646942120000|2022-03-10 19:55:20|755.4|751.88|755.64|752.12|756.01|752.49|755.4|751.88|0
1646942130000|2022-03-10 19:55:30|755.16|751.64|755.16|751.64|755.16|751.64|755.16|751.64|0
1646942140000|2022-03-10 19:55:40|754.69|751.17|755.16|751.64|755.16|751.64|754.69|751.17|0
1646942150000|2022-03-10 19:55:50|755.4|751.88|756.01|752.49|756.01|752.49|755.4|751.88|0
1646942160000|2022-03-10 19:56:00|755.88|752.36|754.69|751.17|756.49|752.97|754.69|751.17|0
1646942170000|2022-03-10 19:56:10|755.05|751.53|754.69|751.17|755.16|751.64|754.69|751.17|0
1646942180000|2022-03-10 19:56:20|754.93|751.41|754.93|751.41|754.93|751.41|754.45|750.93|0
1646942190000|2022-03-10 19:56:30|754.69|751.17|754.69|751.17|754.69|751.17|754.45|750.93|0
1646942200000|2022-03-10 19:56:40|754.93|751.41|754.69|751.17|754.93|751.41|754.69|751.17|0
1646942210000|2022-03-10 19:56:50|754.93|751.41|753.97|750.45|754.93|751.41|753.97|750.45|0
1646942220000|2022-03-10 19:57:00|754.21|750.69|754.69|751.17|754.69|751.17|754.21|750.69|0
1646942230000|2022-03-10 19:57:10|754.92|751.4|754.92|751.4|754.92|751.4|754.69|751.17|0
1646942240000|2022-03-10 19:57:20|754.69|751.17|754.45|750.93|754.69|751.17|754.21|750.69|0
1646942250000|2022-03-10 19:57:30|754.92|751.4|754.81|751.29|754.92|751.4|754.69|751.17|0
1646942260000|2022-03-10 19:57:40|755.16|751.64|754.21|750.69|755.16|751.64|754.21|750.69|0
1646942270000|2022-03-10 19:57:50|754.45|750.93|754.33|750.81|754.45|750.93|754.21|750.69|0
1646942280000|2022-03-10 19:58:00|754.21|750.69|755.4|751.88|755.4|751.88|754.21|750.69|0
1646942290000|2022-03-10 19:58:10|755.16|751.64|754.45|750.93|755.16|751.64|754.45|750.93|0
1646942300000|2022-03-10 19:58:20|754.69|751.17|753.97|750.45|754.69|751.17|753.97|750.45|0
1646942310000|2022-03-10 19:58:30|754.21|750.69|753.97|750.45|754.21|750.69|753.73|750.21|0
1646942320000|2022-03-10 19:58:40|753.85|750.33|754.92|751.4|755.16|751.64|753.85|750.33|0
1646942330000|2022-03-10 19:58:50|755.4|751.88|755.05|751.53|755.4|751.88|754.69|751.17|0
1646942340000|2022-03-10 19:59:00|754.92|751.4|755.16|751.64|755.64|752.12|754.92|751.4|0
1646942350000|2022-03-10 19:59:10|755.05|751.53|755.4|751.88|755.4|751.88|755.05|751.53|0
1646942360000|2022-03-10 19:59:20|755.16|751.64|756.12|752.6|756.12|752.6|754.92|751.4|0
1646942370000|2022-03-10 19:59:30|756.25|752.73|757.32|753.8|757.32|753.8|756.12|752.6|0
1646942380000|2022-03-10 19:59:40|757.8|754.28|756.84|753.32|757.8|754.28|756.84|753.32|0
1646942390000|2022-03-10 19:59:50|756.6|753.08|756.36|752.84|756.6|753.08|756.12|752.6|0
1646942400000|2022-03-10 20:00:00|755.16|751.64|756.25|752.73|756.25|752.73|755.16|751.64|0
1646942410000|2022-03-10 20:00:10|756.49|752.97|757.21|753.69|757.32|753.8|756.49|752.97|0
1646942420000|2022-03-10 20:00:20|757.32|753.8|757.8|754.28|758.04|754.52|757.32|753.8|0
1646942430000|2022-03-10 20:00:30|758.04|754.52|758.52|755|758.52|755|758.04|754.52|0
1646942440000|2022-03-10 20:00:40|758.76|755.24|758.28|754.76|758.76|755.24|758.28|754.76|0
1646942450000|2022-03-10 20:00:50|758.52|755|758.28|754.76|758.52|755|758.28|754.76|0
1646942460000|2022-03-10 20:01:00|758.04|754.52|758.76|755.24|758.76|755.24|758.04|754.52|0
1646942470000|2022-03-10 20:01:10|759|755.48|760.44|756.92|760.44|756.92|759|755.48|0
1646942480000|2022-03-10 20:01:20|760.56|757.04|761.16|757.64|761.16|757.64|760.2|756.68|0
1646942490000|2022-03-10 20:01:30|760.92|757.4|759.72|756.2|760.92|757.4|759.72|756.2|0
1646942500000|2022-03-10 20:01:40|760.44|756.92|760.8|757.28|761.4|757.88|760.44|756.92|0
1646942510000|2022-03-10 20:01:50|761.16|757.64|761.4|757.88|761.4|757.88|760.92|757.4|0
1646942520000|2022-03-10 20:02:00|760.44|756.92|760.2|756.68|760.44|756.92|759.96|756.44|0
1646942530000|2022-03-10 20:02:10|760.44|756.92|759.96|756.44|760.44|756.92|759.96|756.44|0
1646942540000|2022-03-10 20:02:20|760.44|756.92|760.44|756.92|760.8|757.28|760.44|756.92|0
1646942550000|2022-03-10 20:02:30|759.96|756.44|760.2|756.68|760.2|756.68|759.96|756.44|0
1646942560000|2022-03-10 20:02:40|760.44|756.92|760.44|756.92|760.68|757.16|760.44|756.92|0
1646942570000|2022-03-10 20:02:50|760.08|756.56|759.96|756.44|760.08|756.56|759.96|756.44|0
1646942580000|2022-03-10 20:03:00|760.92|757.4|760.44|756.92|760.92|757.4|760.44|756.92|0
1646942590000|2022-03-10 20:03:10|760.2|756.68|760.2|756.68|760.68|757.16|760.2|756.68|0
1646942600000|2022-03-10 20:03:20|760.44|756.92|760.44|756.92|760.44|756.92|760.44|756.92|0
1646942610000|2022-03-10 20:03:30|760.56|757.04|760.2|756.68|761.04|757.52|760.2|756.68|0
1646942620000|2022-03-10 20:03:40|759.96|756.44|758.28|754.76|759.96|756.44|758.28|754.76|0
1646942630000|2022-03-10 20:03:50|758.88|755.36|759.96|756.44|760.08|756.56|758.88|755.36|0
1646942640000|2022-03-10 20:04:00|758.76|755.24|759.48|755.96|759.48|755.96|758.76|755.24|0
1646942650000|2022-03-10 20:04:10|760.92|757.4|762.84|759.32|762.84|759.32|760.92|757.4|0
1646942660000|2022-03-10 20:04:20|763.56|760.04|762.36|758.84|763.56|760.04|762.36|758.84|0
1646942670000|2022-03-10 20:04:30|763.08|759.56|763.32|759.8|763.32|759.8|762.84|759.32|0
1646942680000|2022-03-10 20:04:40|764.28|760.76|764.04|760.52|764.76|761.24|764.04|760.52|0
1646942690000|2022-03-10 20:04:50|763.8|760.28|764.28|760.76|764.76|761.24|763.8|760.28|0
1646942700000|2022-03-10 20:05:00|763.8|760.28|763.08|759.56|763.8|760.28|763.08|759.56|0
1646942710000|2022-03-10 20:05:10|762.6|759.08|763.32|759.8|763.32|759.8|762.6|759.08|0
1646942720000|2022-03-10 20:05:20|763.2|759.68|761.88|758.36|763.2|759.68|761.88|758.36|0
1646942730000|2022-03-10 20:05:30|762.6|759.08|762.6|759.08|762.84|759.32|762.6|759.08|0
1646942740000|2022-03-10 20:05:40|762.84|759.32|763.08|759.56|763.08|759.56|762.6|759.08|0
1646942750000|2022-03-10 20:05:50|762.84|759.32|762.36|758.84|762.84|759.32|762.36|758.84|0
1646942760000|2022-03-10 20:06:00|761.88|758.36|763.32|759.8|763.32|759.8|761.64|758.12|0
1646942770000|2022-03-10 20:06:10|763.8|760.28|764.76|761.24|764.76|761.24|763.8|760.28|0
1646942780000|2022-03-10 20:06:20|764.52|761|765|761.48|765|761.48|764.52|761|0
1646942790000|2022-03-10 20:06:30|764.76|761.24|764.52|761|764.76|761.24|764.52|761|0
1646942800000|2022-03-10 20:06:40|764.76|761.24|764.04|760.52|764.76|761.24|763.8|760.28|0
1646942810000|2022-03-10 20:06:50|764.52|761|764.28|760.76|764.52|761|764.04|760.52|0
1646942820000|2022-03-10 20:07:00|765.96|762.44|765.72|762.2|765.96|762.44|765.72|762.2|0
1646942830000|2022-03-10 20:07:10|765.96|762.44|766.2|762.68|766.2|762.68|765.96|762.44|0
1646942840000|2022-03-10 20:07:20|766.68|763.16|766.68|763.16|766.68|763.16|766.44|762.92|0
1646942850000|2022-03-10 20:07:30|766.44|762.92|766.44|762.92|766.68|763.16|766.44|762.92|0
1646942860000|2022-03-10 20:07:40|766.2|762.68|766.81|763.29|766.81|763.29|766.2|762.68|0
1646942870000|2022-03-10 20:07:50|767.05|763.53|767.64|764.12|767.64|764.12|766.81|763.29|0
1646942880000|2022-03-10 20:08:00|767.4|763.88|767.16|763.64|767.4|763.88|766.68|763.16|0
1646942890000|2022-03-10 20:08:10|768.85|765.33|769.45|765.93|769.45|765.93|768.85|765.33|0
1646942900000|2022-03-10 20:08:20|768.61|765.09|768.73|765.21|769.09|765.57|768.37|764.85|0
1646942910000|2022-03-10 20:08:30|769.09|765.57|769.81|766.29|770.05|766.53|769.09|765.57|0
1646942920000|2022-03-10 20:08:40|769.57|766.05|768.85|765.33|769.57|766.05|768.85|765.33|0
1646942930000|2022-03-10 20:08:50|768.61|765.09|768.12|764.6|768.61|765.09|768.12|764.6|0
1646942940000|2022-03-10 20:09:00|767.4|763.88|768.85|765.33|768.85|765.33|767.4|763.88|0
1646942950000|2022-03-10 20:09:10|768.37|764.85|768.12|764.6|768.49|764.97|768.12|764.6|0
1646942960000|2022-03-10 20:09:20|767.88|764.36|768.37|764.85|768.61|765.09|767.88|764.36|0
1646942970000|2022-03-10 20:09:30|768.12|764.6|767.4|763.88|768.12|764.6|767.4|763.88|0
1646942980000|2022-03-10 20:09:40|767.16|763.64|767.4|763.88|767.4|763.88|767.16|763.64|0
1646942990000|2022-03-10 20:09:50|767.16|763.64|766.44|762.92|767.16|763.64|766.44|762.92|0
1646943000000|2022-03-10 20:10:00|765.96|762.44|765.96|762.44|765.96|762.44|765.96|762.44|0
1646943010000|2022-03-10 20:10:10|766.2|762.68|765.96|762.44|766.2|762.68|765.72|762.2|0
1646943020000|2022-03-10 20:10:20|765.72|762.2|765|761.48|765.72|762.2|765|761.48|0
1646943030000|2022-03-10 20:10:30|765.24|761.72|765.24|761.72|765.37|761.85|765.24|761.72|0
1646943040000|2022-03-10 20:10:40|765.48|761.96|766.92|763.4|766.92|763.4|765.48|761.96|0
1646943050000|2022-03-10 20:10:50|767.4|763.88|766.68|763.16|767.4|763.88|766.68|763.16|0
1646943060000|2022-03-10 20:11:00|765.96|762.44|765.24|761.72|765.96|762.44|765.13|761.61|0
1646943070000|2022-03-10 20:11:10|765|761.48|764.28|760.76|765.13|761.61|764.28|760.76|0
1646943080000|2022-03-10 20:11:20|764.76|761.24|765.48|761.96|765.48|761.96|764.52|761|0
1646943090000|2022-03-10 20:11:30|765.72|762.2|766.09|762.57|766.09|762.57|765.72|762.2|0
1646943100000|2022-03-10 20:11:40|765.96|762.44|766.44|762.92|766.68|763.16|765.96|762.44|0
1646943110000|2022-03-10 20:11:50|765.96|762.44|765.96|762.44|765.96|762.44|765.24|761.72|0
1646943120000|2022-03-10 20:12:00|765.48|761.96|764.76|761.24|765.48|761.96|764.76|761.24|0
1646943130000|2022-03-10 20:12:10|765|761.48|764.76|761.24|765|761.48|764.76|761.24|0
1646943140000|2022-03-10 20:12:20|764.89|761.37|764.52|761|764.89|761.37|764.52|761|0
1646943150000|2022-03-10 20:12:30|763.8|760.28|766.2|762.68|766.2|762.68|763.8|760.28|0
1646943160000|2022-03-10 20:12:40|766.44|762.92|764.76|761.24|766.44|762.92|764.76|761.24|0
1646943170000|2022-03-10 20:12:50|764.04|760.52|764.04|760.52|764.28|760.76|764.04|760.52|0
1646943180000|2022-03-10 20:13:00|764.28|760.76|765|761.48|765|761.48|764.28|760.76|0
1646943190000|2022-03-10 20:13:10|765.48|761.96|764.76|761.24|765.48|761.96|764.76|761.24|0
1646943200000|2022-03-10 20:13:20|765|761.48|765|761.48|765|761.48|764.76|761.24|0
1646943210000|2022-03-10 20:13:30|765.13|761.61|765.24|761.72|765.24|761.72|765.13|761.61|0
1646943220000|2022-03-10 20:13:40|765|761.48|764.88|761.36|765|761.48|764.76|761.24|0
1646943230000|2022-03-10 20:13:50|764.52|761|763.8|760.28|764.52|761|763.8|760.28|0
1646943240000|2022-03-10 20:14:00|762.84|759.32|762.84|759.32|763.08|759.56|762.84|759.32|0
1646943250000|2022-03-10 20:14:10|761.88|758.36|762.12|758.6|762.24|758.72|761.88|758.36|0
1646943260000|2022-03-10 20:14:20|761.52|758|762.24|758.72|762.24|758.72|761.52|758|0
1646943270000|2022-03-10 20:14:30|761.64|758.12|761.4|757.88|761.88|758.36|761.4|757.88|0
1646943280000|2022-03-10 20:14:40|761.28|757.76|759.72|756.2|761.28|757.76|759.72|756.2|0
1646943290000|2022-03-10 20:14:50|759.96|756.44|760.68|757.16|760.68|757.16|759.96|756.44|0
1646943300000|2022-03-10 20:15:00|760.44|756.92|760.92|757.4|760.92|757.4|760.44|756.92|0
1646943310000|2022-03-10 20:15:10|761.28|757.76|762.12|758.6|762.12|758.6|761.28|757.76|0
1646943320000|2022-03-10 20:15:20|762.6|759.08|762.12|758.6|763.08|759.56|762.12|758.6|0
1646943330000|2022-03-10 20:15:30|761.88|758.36|762.84|759.32|762.84|759.32|761.88|758.36|0
1646943340000|2022-03-10 20:15:40|761.88|758.36|761.76|758.24|762.36|758.84|761.76|758.24|0
1646943350000|2022-03-10 20:15:50|761.64|758.12|761.76|758.24|761.76|758.24|760.68|757.16|0
1646943360000|2022-03-10 20:16:00|761.88|758.36|761.16|757.64|761.88|758.36|760.92|757.4|0
1646943370000|2022-03-10 20:16:10|761.64|758.12|759.48|755.96|761.64|758.12|759.48|755.96|0
1646943380000|2022-03-10 20:16:20|757.56|754.04|758.52|755|758.52|755|757.56|754.04|0
1646943390000|2022-03-10 20:16:30|759.24|755.72|759.24|755.72|759.48|755.96|759|755.48|0
1646943400000|2022-03-10 20:16:40|759.12|755.6|759|755.48|759.24|755.72|758.76|755.24|0
1646943410000|2022-03-10 20:16:50|759.48|755.96|758.52|755|759.48|755.96|758.52|755|0
1646943420000|2022-03-10 20:17:00|759|755.48|760.2|756.68|760.2|756.68|759|755.48|0
1646943430000|2022-03-10 20:17:10|759|755.48|758.52|755|759|755.48|758.52|755|0
1646943440000|2022-03-10 20:17:20|758.64|755.12|758.52|755|758.64|755.12|758.52|755|0
1646943450000|2022-03-10 20:17:30|759|755.48|758.76|755.24|759|755.48|758.76|755.24|0
1646943460000|2022-03-10 20:17:40|758.88|755.36|759.24|755.72|759.24|755.72|758.52|755|0
1646943470000|2022-03-10 20:17:50|759.48|755.96|759.24|755.72|759.48|755.96|759|755.48|0
1646943480000|2022-03-10 20:18:00|758.52|755|759.48|755.96|759.48|755.96|758.52|755|0
1646943490000|2022-03-10 20:18:10|759.96|756.44|759.96|756.44|760.2|756.68|759.72|756.2|0
1646943500000|2022-03-10 20:18:20|760.08|756.56|760.2|756.68|760.2|756.68|759.72|756.2|0
1646943510000|2022-03-10 20:18:30|760.44|756.92|762.36|758.84|762.36|758.84|760.44|756.92|0
1646943520000|2022-03-10 20:18:40|761.64|758.12|761.64|758.12|761.64|758.12|761.28|757.76|0
1646943530000|2022-03-10 20:18:50|761.16|757.64|761.88|758.36|762.36|758.84|761.16|757.64|0
1646943540000|2022-03-10 20:19:00|761.4|757.88|762.24|758.72|762.36|758.84|761.4|757.88|0
1646943550000|2022-03-10 20:19:10|761.88|758.36|762.72|759.2|762.72|759.2|761.88|758.36|0
1646943560000|2022-03-10 20:19:20|762.6|759.08|762.84|759.32|763.08|759.56|762.6|759.08|0
1646943570000|2022-03-10 20:19:30|762.6|759.08|763.08|759.56|763.32|759.8|762.6|759.08|0
1646943580000|2022-03-10 20:19:40|763.32|759.8|762.84|759.32|763.32|759.8|762.84|759.32|0
1646943590000|2022-03-10 20:19:50|763.08|759.56|761.88|758.36|763.08|759.56|761.88|758.36|0
1646943600000|2022-03-10 20:20:00|762.12|758.6|762.24|758.72|762.36|758.84|761.64|758.12|0
1646943610000|2022-03-10 20:20:10|761.88|758.36|762.36|758.84|762.36|758.84|761.88|758.36|0
1646943620000|2022-03-10 20:20:20|761.88|758.36|762.36|758.84|762.36|758.84|761.88|758.36|0
1646943630000|2022-03-10 20:20:30|761.88|758.36|761.88|758.36|761.88|758.36|761.88|758.36|0
1646943640000|2022-03-10 20:20:40|762|758.48|759.96|756.44|762|758.48|759.96|756.44|0
1646943650000|2022-03-10 20:20:50|759|755.48|759.72|756.2|759.72|756.2|759|755.48|0
1646943660000|2022-03-10 20:21:00|759.48|755.96|760.2|756.68|760.44|756.92|759.48|755.96|0
1646943670000|2022-03-10 20:21:10|760.92|757.4|760.92|757.4|761.16|757.64|760.92|757.4|0
1646943680000|2022-03-10 20:21:20|761.4|757.88|761.64|758.12|761.64|758.12|761.4|757.88|0
1646943690000|2022-03-10 20:21:30|761.4|757.88|761.64|758.12|761.64|758.12|761.16|757.64|0
1646943700000|2022-03-10 20:21:40|761.88|758.36|761.88|758.36|762.36|758.84|761.88|758.36|0
1646943710000|2022-03-10 20:21:50|761.16|757.64|762.96|759.44|762.96|759.44|761.16|757.64|0
1646943720000|2022-03-10 20:22:00|763.56|760.04|762.84|759.32|763.56|760.04|762.84|759.32|0
1646943730000|2022-03-10 20:22:10|762.72|759.2|763.32|759.8|763.32|759.8|762.72|759.2|0
1646943740000|2022-03-10 20:22:20|763.56|760.04|764.52|761|764.52|761|763.56|760.04|0
1646943750000|2022-03-10 20:22:30|764.88|761.36|764.52|761|764.88|761.36|764.52|761|0
1646943760000|2022-03-10 20:22:40|764.4|760.88|765.48|761.96|765.48|761.96|764.4|760.88|0
1646943770000|2022-03-10 20:22:50|765.84|762.32|765.48|761.96|765.84|762.32|765.24|761.72|0
1646943780000|2022-03-10 20:23:00|765.72|762.2|767.4|763.88|767.4|763.88|765.72|762.2|0
1646943790000|2022-03-10 20:23:10|768.84|765.32|770.05|766.53|770.05|766.53|768.84|765.32|0
1646943800000|2022-03-10 20:23:20|769.93|766.41|769.93|766.41|769.93|766.41|769.93|766.41|0
1646943810000|2022-03-10 20:23:30|769.81|766.29|770.29|766.77|770.77|767.25|769.81|766.29|0
1646943820000|2022-03-10 20:23:40|770.53|767.01|770.29|766.77|770.53|767.01|770.05|766.53|0
1646943830000|2022-03-10 20:23:50|770.53|767.01|770.05|766.53|770.53|767.01|770.05|766.53|0
1646943840000|2022-03-10 20:24:00|770.29|766.77|770.05|766.53|770.29|766.77|770.05|766.53|0
1646943850000|2022-03-10 20:24:10|769.33|765.81|769.81|766.29|769.93|766.41|769.33|765.81|0
1646943860000|2022-03-10 20:24:20|770.05|766.53|769.69|766.17|770.05|766.53|769.57|766.05|0
1646943870000|2022-03-10 20:24:30|770.29|766.77|769.57|766.05|770.29|766.77|769.57|766.05|0
1646943880000|2022-03-10 20:24:40|769.33|765.81|768.84|765.32|769.33|765.81|768.73|765.21|0
1646943890000|2022-03-10 20:24:50|768.6|765.08|768.36|764.84|769.08|765.56|768.36|764.84|0
1646943900000|2022-03-10 20:25:00|768.84|765.32|769.21|765.69|769.33|765.81|768.84|765.32|0
1646943910000|2022-03-10 20:25:10|769.57|766.05|766.68|763.16|769.57|766.05|766.68|763.16|0
1646943920000|2022-03-10 20:25:20|766.92|763.4|767.4|763.88|767.4|763.88|766.92|763.4|0
1646943930000|2022-03-10 20:25:30|766.92|763.4|767.16|763.64|767.16|763.64|766.92|763.4|0
1646943940000|2022-03-10 20:25:40|766.92|763.4|766.92|763.4|766.92|763.4|766.92|763.4|0
1646943950000|2022-03-10 20:25:50|766.68|763.16|766.68|763.16|766.81|763.29|766.68|763.16|0
1646943960000|2022-03-10 20:26:00|766.44|762.92|766.33|762.81|766.44|762.92|766.33|762.81|0
1646943970000|2022-03-10 20:26:10|765.48|761.96|765|761.48|765.48|761.96|764.76|761.24|0
1646943980000|2022-03-10 20:26:20|764.76|761.24|763.8|760.28|764.76|761.24|763.56|760.04|0
1646943990000|2022-03-10 20:26:30|764.28|760.76|766.2|762.68|766.2|762.68|764.28|760.76|0
1646944000000|2022-03-10 20:26:40|766.33|762.81|765.24|761.72|766.33|762.81|765.24|761.72|0
1646944010000|2022-03-10 20:26:50|765.48|761.96|765|761.48|765.48|761.96|765|761.48|0
1646944020000|2022-03-10 20:27:00|765.24|761.72|765.48|761.96|765.96|762.44|765.24|761.72|0
1646944030000|2022-03-10 20:27:10|765.72|762.2|765|761.48|766.44|762.92|765|761.48|0
1646944040000|2022-03-10 20:27:20|764.52|761|764.76|761.24|765|761.48|764.52|761|0
1646944050000|2022-03-10 20:27:30|765|761.48|764.28|760.76|765|761.48|764.28|760.76|0
1646944060000|2022-03-10 20:27:40|764.76|761.24|764.76|761.24|764.76|761.24|764.76|761.24|0
1646944070000|2022-03-10 20:27:50|764.28|760.76|764.52|761|764.76|761.24|764.28|760.76|0
1646944080000|2022-03-10 20:28:00|764.76|761.24|765.48|761.96|765.48|761.96|764.76|761.24|0
1646944090000|2022-03-10 20:28:10|765.24|761.72|765.24|761.72|765.24|761.72|764.76|761.24|0
1646944100000|2022-03-10 20:28:20|765.12|761.6|765.24|761.72|765.48|761.96|765.12|761.6|0
1646944110000|2022-03-10 20:28:30|765.48|761.96|765.96|762.44|765.96|762.44|765.48|761.96|0
1646944120000|2022-03-10 20:28:40|766.44|762.92|766.92|763.4|767.16|763.64|766.44|762.92|0
1646944130000|2022-03-10 20:28:50|766.68|763.16|766.2|762.68|766.81|763.29|766.2|762.68|0
1646944140000|2022-03-10 20:29:00|766.44|762.92|765|761.48|766.92|763.4|765|761.48|0
1646944150000|2022-03-10 20:29:10|764.64|761.12|764.52|761|764.64|761.12|764.52|761|0
1646944160000|2022-03-10 20:29:20|764.28|760.76|763.08|759.56|764.28|760.76|762.6|759.08|0
1646944170000|2022-03-10 20:29:30|762.84|759.32|763.8|760.28|763.8|760.28|762.84|759.32|0
1646944180000|2022-03-10 20:29:40|764.52|761|764.28|760.76|764.52|761|764.04|760.52|0
1646944190000|2022-03-10 20:29:50|764.04|760.52|763.08|759.56|764.04|760.52|763.08|759.56|0
1646944200000|2022-03-10 20:30:00|763.32|759.8|761.88|758.36|763.32|759.8|761.88|758.36|0
1646944210000|2022-03-10 20:30:10|762.12|758.6|762.12|758.6|762.12|758.6|761.88|758.36|0
1646944220000|2022-03-10 20:30:20|761.64|758.12|761.76|758.24|761.88|758.36|761.64|758.12|0
1646944230000|2022-03-10 20:30:30|761.64|758.12|762.12|758.6|762.12|758.6|761.4|757.88|0
1646944240000|2022-03-10 20:30:40|763.92|760.4|764.52|761|764.52|761|763.92|760.4|0
1646944250000|2022-03-10 20:30:50|764.4|760.88|764.76|761.24|765|761.48|764.4|760.88|0
1646944260000|2022-03-10 20:31:00|764.04|760.52|763.8|760.28|764.28|760.76|763.8|760.28|0
1646944270000|2022-03-10 20:31:10|763.56|760.04|763.8|760.28|763.8|760.28|763.56|760.04|0
1646944280000|2022-03-10 20:31:20|764.04|760.52|763.56|760.04|764.04|760.52|763.56|760.04|0
1646944290000|2022-03-10 20:31:30|763.32|759.8|761.64|758.12|763.32|759.8|761.64|758.12|0
1646944300000|2022-03-10 20:31:40|761.88|758.36|761.76|758.24|761.88|758.36|761.64|758.12|0
1646944310000|2022-03-10 20:31:50|762|758.48|762.6|759.08|762.6|759.08|762|758.48|0
1646944320000|2022-03-10 20:32:00|762.36|758.84|764.04|760.52|764.64|761.12|762.36|758.84|0
1646944330000|2022-03-10 20:32:10|763.8|760.28|763.56|760.04|763.8|760.28|763.08|759.56|0
1646944340000|2022-03-10 20:32:20|763.8|760.28|764.28|760.76|764.28|760.76|763.8|760.28|0
1646944350000|2022-03-10 20:32:30|764.52|761|764.76|761.24|764.76|761.24|764.28|760.76|0
1646944360000|2022-03-10 20:32:40|765|761.48|764.52|761|765|761.48|764.52|761|0
1646944370000|2022-03-10 20:32:50|763.32|759.8|763.56|760.04|763.56|760.04|763.32|759.8|0
1646944380000|2022-03-10 20:33:00|763.8|760.28|765.24|761.72|765.24|761.72|763.8|760.28|0
1646944390000|2022-03-10 20:33:10|765.72|762.2|765.24|761.72|765.72|762.2|765.24|761.72|0
1646944400000|2022-03-10 20:33:20|765.48|761.96|764.52|761|765.48|761.96|764.52|761|0
1646944410000|2022-03-10 20:33:30|764.76|761.24|765.12|761.6|765.12|761.6|764.76|761.24|0
1646944420000|2022-03-10 20:33:40|765.72|762.2|765.6|762.08|765.96|762.44|765.6|762.08|0
1646944430000|2022-03-10 20:33:50|765.24|761.72|764.28|760.76|765.48|761.96|764.28|760.76|0
1646944440000|2022-03-10 20:34:00|764.16|760.64|762.96|759.44|764.28|760.76|762.96|759.44|0
1646944450000|2022-03-10 20:34:10|761.88|758.36|761.16|757.64|762.12|758.6|761.16|757.64|0
1646944460000|2022-03-10 20:34:20|760.44|756.92|761.16|757.64|761.16|757.64|760.44|756.92|0
1646944470000|2022-03-10 20:34:30|760.92|757.4|762.12|758.6|762.12|758.6|760.92|757.4|0
1646944480000|2022-03-10 20:34:40|762.6|759.08|763.56|760.04|763.56|760.04|762.6|759.08|0
1646944490000|2022-03-10 20:34:50|763.32|759.8|762.84|759.32|763.32|759.8|762.84|759.32|0
1646944500000|2022-03-10 20:35:00|763.56|760.04|764.28|760.76|764.28|760.76|763.56|760.04|0
1646944510000|2022-03-10 20:35:10|763.8|760.28|763.8|760.28|763.8|760.28|763.32|759.8|0
1646944520000|2022-03-10 20:35:20|764.04|760.52|763.56|760.04|764.04|760.52|763.56|760.04|0
1646944530000|2022-03-10 20:35:30|762.6|759.08|763.32|759.8|763.32|759.8|762.6|759.08|0
1646944540000|2022-03-10 20:35:40|763.56|760.04|762.6|759.08|763.56|760.04|762.6|759.08|0
1646944550000|2022-03-10 20:35:50|762.36|758.84|762.84|759.32|763.08|759.56|762.36|758.84|0
1646944560000|2022-03-10 20:36:00|763.08|759.56|761.64|758.12|763.32|759.8|761.64|758.12|0
1646944570000|2022-03-10 20:36:10|762.6|759.08|764.04|760.52|764.52|761|762.6|759.08|0
1646944580000|2022-03-10 20:36:20|763.56|760.04|763.08|759.56|763.56|760.04|763.08|759.56|0
1646944590000|2022-03-10 20:36:30|763.32|759.8|764.04|760.52|764.04|760.52|763.32|759.8|0
1646944600000|2022-03-10 20:36:40|763.8|760.28|764.28|760.76|764.52|761|763.8|760.28|0
1646944610000|2022-03-10 20:36:50|764.76|761.24|763.56|760.04|764.76|761.24|763.56|760.04|0
1646944620000|2022-03-10 20:37:00|763.8|760.28|764.76|761.24|764.76|761.24|763.56|760.04|0
1646944630000|2022-03-10 20:37:10|764.64|761.12|764.04|760.52|764.64|761.12|763.8|760.28|0
1646944640000|2022-03-10 20:37:20|764.28|760.76|764.76|761.24|765.48|761.96|764.28|760.76|0
1646944650000|2022-03-10 20:37:30|764.88|761.36|765|761.48|765.24|761.72|764.88|761.36|0
1646944660000|2022-03-10 20:37:40|765.96|762.44|765.96|762.44|766.44|762.92|765.96|762.44|0
1646944670000|2022-03-10 20:37:50|766.2|762.68|766.44|762.92|766.44|762.92|765.96|762.44|0
1646944680000|2022-03-10 20:38:00|766.92|763.4|769.08|765.56|769.08|765.56|766.92|763.4|0
1646944690000|2022-03-10 20:38:10|770.05|766.53|769.21|765.69|770.05|766.53|769.21|765.69|0
1646944700000|2022-03-10 20:38:20|768.84|765.32|769.32|765.8|769.32|765.8|768.36|764.84|0
1646944710000|2022-03-10 20:38:30|769.08|765.56|768.6|765.08|769.08|765.56|768.6|765.08|0
1646944720000|2022-03-10 20:38:40|769.08|765.56|768.12|764.6|769.08|765.56|768.12|764.6|0
1646944730000|2022-03-10 20:38:50|768.49|764.97|768.6|765.08|768.6|765.08|768.49|764.97|0
1646944740000|2022-03-10 20:39:00|768.12|764.6|767.88|764.36|768.36|764.84|767.88|764.36|0
1646944750000|2022-03-10 20:39:10|768.84|765.32|767.64|764.12|768.84|765.32|767.64|764.12|0
1646944760000|2022-03-10 20:39:20|767.53|764.01|767.88|764.36|767.88|764.36|767.53|764.01|0
1646944770000|2022-03-10 20:39:30|768.36|764.84|767.64|764.12|768.36|764.84|767.64|764.12|0
1646944780000|2022-03-10 20:39:40|767.16|763.64|766.68|763.16|767.4|763.88|766.68|763.16|0
1646944790000|2022-03-10 20:39:50|766.2|762.68|766.68|763.16|766.68|763.16|766.2|762.68|0
1646944800000|2022-03-10 20:40:00|765.48|761.96|764.52|761|765.48|761.96|764.28|760.76|0
1646944810000|2022-03-10 20:40:10|764.76|761.24|765.48|761.96|765.72|762.2|764.76|761.24|0
1646944820000|2022-03-10 20:40:20|765.72|762.2|765.24|761.72|765.72|762.2|765.24|761.72|0
1646944830000|2022-03-10 20:40:30|765.12|761.6|765.72|762.2|765.72|762.2|765.12|761.6|0
1646944840000|2022-03-10 20:40:40|765.48|761.96|764.76|761.24|765.72|762.2|764.76|761.24|0
1646944850000|2022-03-10 20:40:50|764.52|761|764.52|761|764.52|761|764.52|761|0
1646944860000|2022-03-10 20:41:00|764.28|760.76|762.84|759.32|764.28|760.76|762.84|759.32|0
1646944870000|2022-03-10 20:41:10|762.36|758.84|761.64|758.12|762.36|758.84|761.64|758.12|0
1646944880000|2022-03-10 20:41:20|760.2|756.68|761.4|757.88|761.4|757.88|760.2|756.68|0
1646944890000|2022-03-10 20:41:30|761.64|758.12|761.4|757.88|761.88|758.36|761.4|757.88|0
1646944900000|2022-03-10 20:41:40|760.92|757.4|760.2|756.68|760.92|757.4|760.2|756.68|0
1646944910000|2022-03-10 20:41:50|760.08|756.56|759.72|756.2|760.08|756.56|759.48|755.96|0
1646944920000|2022-03-10 20:42:00|759.24|755.72|758.76|755.24|759.96|756.44|758.76|755.24|0
1646944930000|2022-03-10 20:42:10|758.52|755|759|755.48|759|755.48|758.04|754.52|0
1646944940000|2022-03-10 20:42:20|759.6|756.08|759.48|755.96|759.96|756.44|759.48|755.96|0
1646944950000|2022-03-10 20:42:30|759.72|756.2|759.96|756.44|759.96|756.44|759.72|756.2|0
1646944960000|2022-03-10 20:42:40|760.44|756.92|760.44|756.92|760.44|756.92|760.2|756.68|0
1646944970000|2022-03-10 20:42:50|760.2|756.68|761.88|758.36|761.88|758.36|760.2|756.68|0
1646944980000|2022-03-10 20:43:00|762.6|759.08|762.48|758.96|762.6|759.08|762.36|758.84|0
1646944990000|2022-03-10 20:43:10|762.6|759.08|762.6|759.08|762.6|759.08|762.12|758.6|0
1646945000000|2022-03-10 20:43:20|762.84|759.32|762.84|759.32|763.08|759.56|762.84|759.32|0
1646945010000|2022-03-10 20:43:30|762.6|759.08|762.36|758.84|763.32|759.8|762.36|758.84|0
1646945020000|2022-03-10 20:43:40|762.6|759.08|762.84|759.32|763.08|759.56|762.6|759.08|0
1646945030000|2022-03-10 20:43:50|763.08|759.56|761.63|758.11|763.08|759.56|761.63|758.11|0
1646945040000|2022-03-10 20:44:00|761.39|757.87|760.43|756.91|761.39|757.87|760.43|756.91|0
1646945050000|2022-03-10 20:44:10|760.8|757.28|761.15|757.63|761.15|757.63|760.8|757.28|0
1646945060000|2022-03-10 20:44:20|760.91|757.39|761.15|757.63|761.39|757.87|760.91|757.39|0
1646945070000|2022-03-10 20:44:30|761.39|757.87|760.91|757.39|761.39|757.87|760.91|757.39|0
1646945080000|2022-03-10 20:44:40|761.28|757.76|763.32|759.8|763.32|759.8|761.28|757.76|0
1646945090000|2022-03-10 20:44:50|763.56|760.04|763.32|759.8|763.56|760.04|763.32|759.8|0
1646945100000|2022-03-10 20:45:00|764.76|761.24|766.44|762.92|766.68|763.16|764.76|761.24|0
1646945110000|2022-03-10 20:45:10|766.2|762.68|766.92|763.4|766.92|763.4|766.2|762.68|0
1646945120000|2022-03-10 20:45:20|767.64|764.12|767.4|763.88|767.64|764.12|767.4|763.88|0
1646945130000|2022-03-10 20:45:30|766.92|763.4|767.88|764.36|768.36|764.84|766.92|763.4|0
1646945140000|2022-03-10 20:45:40|767.16|763.64|766.68|763.16|767.52|764|766.68|763.16|0
1646945150000|2022-03-10 20:45:50|766.2|762.68|763.32|759.8|766.2|762.68|763.32|759.8|0
1646945160000|2022-03-10 20:46:00|763.8|760.28|763.68|760.16|763.8|760.28|763.32|759.8|0
1646945170000|2022-03-10 20:46:10|763.8|760.28|763.8|760.28|764.28|760.76|763.8|760.28|0
1646945180000|2022-03-10 20:46:20|764.04|760.52|763.8|760.28|764.04|760.52|763.8|760.28|0
1646945190000|2022-03-10 20:46:30|764.52|761|766.2|762.68|766.2|762.68|764.52|761|0
1646945200000|2022-03-10 20:46:40|765.96|762.44|766.44|762.92|766.44|762.92|765.96|762.44|0
1646945210000|2022-03-10 20:46:50|766.2|762.68|764.52|761|766.2|762.68|764.52|761|0
1646945220000|2022-03-10 20:47:00|764.76|761.24|762.83|759.31|764.76|761.24|762.83|759.31|0
1646945230000|2022-03-10 20:47:10|762.72|759.2|762.59|759.07|762.72|759.2|762.35|758.83|0
1646945240000|2022-03-10 20:47:20|762.83|759.31|763.56|760.04|763.56|760.04|762.83|759.31|0
1646945250000|2022-03-10 20:47:30|763.8|760.28|762.59|759.07|763.8|760.28|762.59|759.07|0
1646945260000|2022-03-10 20:47:40|761.63|758.11|760.67|757.15|761.87|758.35|760.67|757.15|0
1646945270000|2022-03-10 20:47:50|760.19|756.67|759.95|756.43|760.19|756.67|759.95|756.43|0
1646945280000|2022-03-10 20:48:00|761.15|757.63|760.91|757.39|761.39|757.87|760.91|757.39|0
1646945290000|2022-03-10 20:48:10|760.43|756.91|760.67|757.15|760.67|757.15|760.43|756.91|0
1646945300000|2022-03-10 20:48:20|760.91|757.39|761.63|758.11|761.87|758.35|760.91|757.39|0
1646945310000|2022-03-10 20:48:30|762.11|758.59|764.76|761.24|764.76|761.24|762.11|758.59|0
1646945320000|2022-03-10 20:48:40|763.56|760.04|764.04|760.52|764.04|760.52|763.56|760.04|0
1646945330000|2022-03-10 20:48:50|763.56|760.04|763.07|759.55|763.8|760.28|763.07|759.55|0
1646945340000|2022-03-10 20:49:00|762.72|759.2|760.91|757.39|763.07|759.55|760.91|757.39|0
1646945350000|2022-03-10 20:49:10|762.35|758.83|762.59|759.07|762.83|759.31|762.35|758.83|0
1646945360000|2022-03-10 20:49:20|762.83|759.31|760.91|757.39|762.83|759.31|760.91|757.39|0
1646945370000|2022-03-10 20:49:30|761.15|757.63|761.15|757.63|761.15|757.63|760.91|757.39|0
1646945380000|2022-03-10 20:49:40|761.39|757.87|761.15|757.63|761.39|757.87|761.15|757.63|0
1646945390000|2022-03-10 20:49:50|760.91|757.39|763.07|759.55|763.07|759.55|760.91|757.39|0
1646945400000|2022-03-10 20:50:00|760.19|756.67|759.47|755.95|760.19|756.67|758.75|755.23|0
1646945410000|2022-03-10 20:50:10|761.39|757.87|759.71|756.19|761.39|757.87|759.71|756.19|0
1646945420000|2022-03-10 20:50:20|759.95|756.43|759.47|755.95|759.95|756.43|759.47|755.95|0
1646945430000|2022-03-10 20:50:30|759.23|755.71|759.71|756.19|759.71|756.19|759.23|755.71|0
1646945440000|2022-03-10 20:50:40|759.23|755.71|758.99|755.47|759.95|756.43|758.99|755.47|0
1646945450000|2022-03-10 20:50:50|758.75|755.23|758.99|755.47|758.99|755.47|758.27|754.75|0
1646945460000|2022-03-10 20:51:00|758.04|754.52|756.12|752.6|758.04|754.52|756.12|752.6|0
1646945470000|2022-03-10 20:51:10|756.48|752.96|756.12|752.6|756.48|752.96|755.76|752.24|0
1646945480000|2022-03-10 20:51:20|755.64|752.12|755.64|752.12|755.64|752.12|754.92|751.4|0
1646945490000|2022-03-10 20:51:30|756.36|752.84|756.84|753.32|756.84|753.32|756.36|752.84|0
1646945500000|2022-03-10 20:51:40|756.48|752.96|755.4|751.88|756.48|752.96|755.16|751.64|0
1646945510000|2022-03-10 20:51:50|755.16|751.64|754.92|751.4|755.16|751.64|754.92|751.4|0
1646945520000|2022-03-10 20:52:00|755.16|751.64|754.68|751.16|755.16|751.64|754.68|751.16|0
1646945530000|2022-03-10 20:52:10|754.44|750.92|754.92|751.4|755.64|752.12|754.44|750.92|0
1646945540000|2022-03-10 20:52:20|755.88|752.36|755.64|752.12|756.12|752.6|755.64|752.12|0
1646945550000|2022-03-10 20:52:30|756.6|753.08|755.16|751.64|756.6|753.08|755.16|751.64|0
1646945560000|2022-03-10 20:52:40|754.92|751.4|754.68|751.16|754.92|751.4|754.68|751.16|0
1646945570000|2022-03-10 20:52:50|754.44|750.92|754.44|750.92|754.44|750.92|754.32|750.8|0
1646945580000|2022-03-10 20:53:00|753.72|750.2|753.72|750.2|753.72|750.2|753|749.48|0
1646945590000|2022-03-10 20:53:10|753|749.48|752.76|749.24|753|749.48|752.28|748.76|0
1646945600000|2022-03-10 20:53:20|753|749.48|750.97|747.45|753|749.48|750.97|747.45|0
1646945610000|2022-03-10 20:53:30|750.85|747.33|750.13|746.61|750.85|747.33|750.13|746.61|0
1646945620000|2022-03-10 20:53:40|749.41|745.89|749.89|746.37|750.13|746.61|749.41|745.89|0
1646945630000|2022-03-10 20:53:50|750.61|747.09|749.77|746.25|750.61|747.09|749.77|746.25|0
1646945640000|2022-03-10 20:54:00|749.41|745.89|749.17|745.65|749.65|746.13|749.17|745.65|0
1646945650000|2022-03-10 20:54:10|750.61|747.09|751.09|747.57|751.09|747.57|750.61|747.09|0
1646945660000|2022-03-10 20:54:20|750.37|746.85|749.65|746.13|750.37|746.85|749.65|746.13|0
1646945670000|2022-03-10 20:54:30|750.61|747.09|751.09|747.57|751.32|747.8|750.61|747.09|0
1646945680000|2022-03-10 20:54:40|753.96|750.44|753.14|749.62|753.96|750.44|753.14|749.62|0
1646945690000|2022-03-10 20:54:50|752.9|749.38|752.07|748.55|752.9|749.38|752.07|748.55|0
1646945700000|2022-03-10 20:55:00|751.94|748.42|753.38|749.86|753.38|749.86|751.94|748.42|0
1646945710000|2022-03-10 20:55:10|752.66|749.14|752.66|749.14|752.66|749.14|752.66|749.14|0
1646945720000|2022-03-10 20:55:20|752.42|748.9|751.7|748.18|752.42|748.9|751.7|748.18|0
1646945730000|2022-03-10 20:55:30|751.59|748.07|750.98|747.46|751.59|748.07|750.74|747.22|0
1646945740000|2022-03-10 20:55:40|751.22|747.7|752.42|748.9|752.42|748.9|751.22|747.7|0
1646945750000|2022-03-10 20:55:50|752.66|749.14|752.66|749.14|752.66|749.14|752.66|749.14|0
1646945760000|2022-03-10 20:56:00|752.42|748.9|751.94|748.42|752.42|748.9|751.94|748.42|0
1646945770000|2022-03-10 20:56:10|752.42|748.9|752.18|748.66|752.66|749.14|752.18|748.66|0
1646945780000|2022-03-10 20:56:20|752.66|749.14|752.9|749.38|752.9|749.38|752.66|749.14|0
1646945790000|2022-03-10 20:56:30|752.66|749.14|752.79|749.27|752.79|749.27|752.66|749.14|0
1646945800000|2022-03-10 20:56:40|752.9|749.38|752.9|749.38|753.14|749.62|752.9|749.38|0
1646945810000|2022-03-10 20:56:50|753.14|749.62|752.9|749.38|753.14|749.62|752.9|749.38|0
1646945820000|2022-03-10 20:57:00|752.66|749.14|752.9|749.38|753.14|749.62|752.66|749.14|0
1646945830000|2022-03-10 20:57:10|754.11|750.59|754.11|750.59|754.59|751.07|754.11|750.59|0
1646945840000|2022-03-10 20:57:20|754.83|751.31|754.59|751.07|754.83|751.31|754.59|751.07|0
1646945850000|2022-03-10 20:57:30|754.35|750.83|754.11|750.59|754.35|750.83|754.11|750.59|0
1646945860000|2022-03-10 20:57:40|753.86|750.34|754.11|750.59|754.11|750.59|753.86|750.34|0
1646945870000|2022-03-10 20:57:50|754.35|750.83|754.83|751.31|754.83|751.31|754.35|750.83|0
1646945880000|2022-03-10 20:58:00|754.71|751.19|754.35|750.83|754.71|751.19|754.11|750.59|0
1646945890000|2022-03-10 20:58:10|753.86|750.34|752.9|749.38|753.86|750.34|752.9|749.38|0
1646945900000|2022-03-10 20:58:20|753.38|749.86|753.14|749.62|753.38|749.86|752.9|749.38|0
1646945910000|2022-03-10 20:58:30|752.9|749.38|752.18|748.66|752.9|749.38|752.18|748.66|0
1646945920000|2022-03-10 20:58:40|751.46|747.94|751.7|748.18|751.7|748.18|751.22|747.7|0
1646945930000|2022-03-10 20:58:50|751.94|748.42|752.18|748.66|752.18|748.66|751.94|748.42|0
1646945940000|2022-03-10 20:59:00|753.14|749.62|755.79|752.27|755.79|752.27|753.14|749.62|0
1646945950000|2022-03-10 20:59:10|755.31|751.79|755.55|752.03|755.55|752.03|755.07|751.55|0
1646945960000|2022-03-10 20:59:20|754.83|751.31|755.79|752.27|755.79|752.27|754.83|751.31|0
1646945970000|2022-03-10 20:59:30|755.31|751.79|756.75|753.23|757.23|753.71|755.31|751.79|0
1646945980000|2022-03-10 20:59:40|757.23|753.71|758.67|755.15|758.67|755.15|757.23|753.71|0
1646945990000|2022-03-10 20:59:50|758.91|755.39|756.99|753.47|759.64|756.12|756.99|753.47|0
1646946000000|2022-03-10 21:00:00|758.67|755.15|759.15|755.63|759.4|755.88|758.67|755.15|0
1646946010000|2022-03-10 21:00:10|759.64|756.12|759.4|755.88|759.64|756.12|759.15|755.63|0
1646946020000|2022-03-10 21:00:20|759.15|755.63|759.4|755.88|759.64|756.12|759.15|755.63|0
1646946030000|2022-03-10 21:00:30|759.15|755.63|759.4|755.88|759.4|755.88|759.15|755.63|0
1646946040000|2022-03-10 21:00:40|759.15|755.63|758.67|755.15|759.15|755.63|758.67|755.15|0
1646946050000|2022-03-10 21:00:50|758.91|755.39|758.43|754.91|758.91|755.39|758.43|754.91|0
1646946060000|2022-03-10 21:01:00|758.19|754.67|758.43|754.91|758.91|755.39|758.19|754.67|0
1646946070000|2022-03-10 21:01:10|757.95|754.43|758.43|754.91|758.43|754.91|757.95|754.43|0
1646946080000|2022-03-10 21:01:20|758.19|754.67|758.8|755.28|758.91|755.39|758.19|754.67|0
1646946090000|2022-03-10 21:01:30|758.91|755.39|758.91|755.39|758.91|755.39|758.91|755.39|0
1646946100000|2022-03-10 21:01:40|758.67|755.15|758.91|755.39|758.91|755.39|758.43|754.91|0
1646946110000|2022-03-10 21:01:50|759.15|755.63|759.15|755.63|759.15|755.63|758.91|755.39|0
1646946120000|2022-03-10 21:02:00|758.91|755.39|758.91|755.39|759.15|755.63|758.91|755.39|0
1646946130000|2022-03-10 21:02:10|759.15|755.63|759.15|755.63|759.15|755.63|759.15|755.63|0
1646946140000|2022-03-10 21:02:20|759.4|755.88|758.67|755.15|759.4|755.88|758.43|754.91|0
1646946150000|2022-03-10 21:02:30|758.43|754.91|758.19|754.67|758.43|754.91|758.19|754.67|0
1646946160000|2022-03-10 21:02:40|757.95|754.43|757.95|754.43|758.19|754.67|757.95|754.43|0
1646946170000|2022-03-10 21:02:50|758.43|754.91|758.67|755.15|758.67|755.15|758.43|754.91|0
1646946180000|2022-03-10 21:03:00|758.19|754.67|758.43|754.91|759.15|755.63|758.19|754.67|0
1646946190000|2022-03-10 21:03:10|758.19|754.67|758.19|754.67|758.19|754.67|757.95|754.43|0
1646946200000|2022-03-10 21:03:20|757.95|754.43|757.47|753.95|757.95|754.43|757.47|753.95|0
1646946210000|2022-03-10 21:03:30|757.71|754.19|757.95|754.43|757.95|754.43|757.71|754.19|0
1646946220000|2022-03-10 21:03:40|757.71|754.19|756.99|753.47|757.71|754.19|756.99|753.47|0
1646946230000|2022-03-10 21:03:50|756.75|753.23|757.71|754.19|757.71|754.19|756.75|753.23|0
1646946240000|2022-03-10 21:04:00|756.99|753.47|757.23|753.71|757.23|753.71|756.99|753.47|0
1646946250000|2022-03-10 21:04:10|757.71|754.19|757.71|754.19|757.95|754.43|757.71|754.19|0
1646946270000|2022-03-10 21:04:30|757.47|753.95|757.71|754.19|757.71|754.19|757.23|753.71|0
1646946280000|2022-03-10 21:04:40|757.23|753.71|757.47|753.95|757.47|753.95|757.23|753.71|0
1646946290000|2022-03-10 21:04:50|757.23|753.71|757.47|753.95|757.47|753.95|757.23|753.71|0
1646946300000|2022-03-10 21:05:00|757.23|753.71|756.99|753.47|757.23|753.71|756.99|753.47|0
1646946310000|2022-03-10 21:05:10|756.75|753.23|756.75|753.23|756.75|753.23|756.51|752.99|0
1646946320000|2022-03-10 21:05:20|757.23|753.71|757.23|753.71|757.23|753.71|757.23|753.71|0
1646946330000|2022-03-10 21:05:30|757.47|753.95|757.47|753.95|757.71|754.19|757.23|753.71|0
1646946340000|2022-03-10 21:05:40|757.95|754.43|759.15|755.63|759.15|755.63|757.95|754.43|0
1646946350000|2022-03-10 21:05:50|759.64|756.12|759.64|756.12|759.64|756.12|759.15|755.63|0
1646946370000|2022-03-10 21:06:10|760.84|757.32|760.36|756.84|760.84|757.32|760.36|756.84|0
1646946380000|2022-03-10 21:06:20|760.12|756.6|759.88|756.36|760.12|756.6|759.64|756.12|0
1646946390000|2022-03-10 21:06:30|760.12|756.6|760.36|756.84|760.36|756.84|760.12|756.6|0
1646946400000|2022-03-10 21:06:40|760.12|756.6|760.84|757.32|760.84|757.32|760.12|756.6|0
1646946410000|2022-03-10 21:06:50|760.6|757.08|760.36|756.84|760.84|757.32|760.36|756.84|0
1646946420000|2022-03-10 21:07:00|760.6|757.08|760.6|757.08|760.84|757.32|760.6|757.08|0
1646946430000|2022-03-10 21:07:10|760.36|756.84|759.88|756.36|760.36|756.84|759.64|756.12|0
1646946440000|2022-03-10 21:07:20|759.64|756.12|759.64|756.12|759.64|756.12|759.39|755.87|0
1646946450000|2022-03-10 21:07:30|759.88|756.36|759.88|756.36|760.12|756.6|759.88|756.36|0
1646946460000|2022-03-10 21:07:40|760.12|756.6|760.12|756.6|760.12|756.6|760.12|756.6|0
1646946470000|2022-03-10 21:07:50|759.88|756.36|760.6|757.08|760.6|757.08|759.88|756.36|0
1646946480000|2022-03-10 21:08:00|760.84|757.32|760.84|757.32|760.84|757.32|760.72|757.2|0
1646946490000|2022-03-10 21:08:10|760.6|757.08|760.36|756.84|760.6|757.08|760.36|756.84|0
1646946500000|2022-03-10 21:08:20|760.6|757.08|760.36|756.84|760.6|757.08|760.36|756.84|0
1646946510000|2022-03-10 21:08:30|760.12|756.6|760.12|756.6|760.12|756.6|760.12|756.6|0
1646946520000|2022-03-10 21:08:40|759.88|756.36|760.12|756.6|760.12|756.6|759.88|756.36|0
1646946530000|2022-03-10 21:08:50|759.88|756.36|759.88|756.36|759.88|756.36|759.63|756.11|0
1646946540000|2022-03-10 21:09:00|760.36|756.84|759.63|756.11|760.36|756.84|759.63|756.11|0
1646946550000|2022-03-10 21:09:10|760.36|756.84|759.39|755.87|760.36|756.84|759.39|755.87|0
1646946560000|2022-03-10 21:09:20|759.15|755.63|759.15|755.63|759.15|755.63|759.15|755.63|0
1646946570000|2022-03-10 21:09:30|758.91|755.39|758.67|755.15|758.91|755.39|758.67|755.15|0
1646946580000|2022-03-10 21:09:40|758.91|755.39|759.15|755.63|759.15|755.63|758.91|755.39|0
1646946590000|2022-03-10 21:09:50|759.39|755.87|759.63|756.11|759.63|756.11|759.39|755.87|0
1646946600000|2022-03-10 21:10:00|759.39|755.87|759.63|756.11|760.12|756.6|759.39|755.87|0
1646946610000|2022-03-10 21:10:10|760.12|756.6|759.28|755.76|760.12|756.6|759.28|755.76|0
1646946620000|2022-03-10 21:10:20|759.15|755.63|759.15|755.63|759.15|755.63|758.91|755.39|0
1646946630000|2022-03-10 21:10:30|758.43|754.91|758.67|755.15|758.67|755.15|758.43|754.91|0
1646946640000|2022-03-10 21:10:40|758.19|754.67|758.43|754.91|758.43|754.91|758.19|754.67|0
1646946650000|2022-03-10 21:10:50|758.19|754.67|757.95|754.43|758.19|754.67|757.95|754.43|0
1646946660000|2022-03-10 21:11:00|757.71|754.19|757.35|753.83|757.71|754.19|757.35|753.83|0
1646946670000|2022-03-10 21:11:10|757.23|753.71|757.47|753.95|757.47|753.95|757.23|753.71|0
1646946680000|2022-03-10 21:11:20|757.23|753.71|756.51|752.99|757.23|753.71|756.51|752.99|0
1646946690000|2022-03-10 21:11:30|756.75|753.23|756.51|752.99|756.75|753.23|756.51|752.99|0
1646946700000|2022-03-10 21:11:40|756.99|753.47|756.99|753.47|756.99|753.47|756.99|753.47|0
1646946710000|2022-03-10 21:11:50|756.51|752.99|756.75|753.23|756.75|753.23|756.51|752.99|0
1646946720000|2022-03-10 21:12:00|756.51|752.99|756.51|752.99|756.51|752.99|756.51|752.99|0
1646946730000|2022-03-10 21:12:10|756.27|752.75|756.27|752.75|756.27|752.75|755.79|752.27|0
1646946740000|2022-03-10 21:12:20|756.03|752.51|756.03|752.51|756.03|752.51|756.03|752.51|0
1646946750000|2022-03-10 21:12:30|756.51|752.99|755.94|753.08|756.51|753.08|755.94|752.51|0
1646946760000|2022-03-10 21:12:40|756.12|753.37|756.12|753.37|756.12|753.37|755.88|753.13|0
1646946770000|2022-03-10 21:12:50|755.64|752.89|755.4|752.65|755.64|752.89|755.4|752.65|0
1646946780000|2022-03-10 21:13:00|755.16|752.41|755.16|752.41|755.16|752.41|755.16|752.41|0
1646946790000|2022-03-10 21:13:10|755.4|752.65|755.4|752.65|755.4|752.65|755.4|752.65|0
1646946800000|2022-03-10 21:13:20|755.16|752.41|755.16|752.41|755.16|752.41|755.16|752.41|0
1646946810000|2022-03-10 21:13:30|755.4|752.65|755.4|752.65|755.4|752.65|755.4|752.65|0
1646946820000|2022-03-10 21:13:40|755.64|752.89|754.92|752.17|755.64|752.89|754.92|752.17|0
1646946830000|2022-03-10 21:13:50|755.16|752.41|755.16|752.41|755.16|752.41|754.92|752.17|0
1646946840000|2022-03-10 21:14:00|754.92|752.17|755.16|752.41|755.16|752.41|754.92|752.17|0
1646946850000|2022-03-10 21:14:10|754.44|751.69|754.68|751.93|754.68|751.93|754.44|751.69|0
1646946860000|2022-03-10 21:14:20|754.44|751.69|754.44|751.69|754.44|751.69|754.2|751.45|0
1646946870000|2022-03-10 21:14:30|754.68|751.93|754.2|751.45|754.68|751.93|754.2|751.45|0
1646946880000|2022-03-10 21:14:40|754.44|751.69|754.44|751.69|754.44|751.69|754.44|751.69|0
1646946890000|2022-03-10 21:14:50|753.96|751.21|754.2|751.45|754.2|751.45|753.96|751.21|0
1646946910000|2022-03-10 21:15:10|754.81|751.31|754.81|751.31|754.81|751.31|754.81|751.31|0
1646946920000|2022-03-10 21:15:20|754.33|750.83|754.57|751.07|754.57|751.07|754.33|750.83|0
1646946930000|2022-03-10 21:15:30|754.81|751.31|754.57|751.07|754.81|751.31|754.57|751.07|0
1646946940000|2022-03-10 21:15:40|754.81|751.31|754.81|751.31|754.81|751.31|754.57|751.07|0
1646946990000|2022-03-10 21:16:30|754.7|751.2|754.81|751.31|754.81|751.31|754.7|751.2|0
1646947000000|2022-03-10 21:16:40|754.94|751.44|755.54|752.04|755.78|752.28|754.94|751.44|0
1646947010000|2022-03-10 21:16:50|755.29|751.79|755.18|751.68|755.29|751.79|755.18|751.68|0
1646947020000|2022-03-10 21:17:00|755.05|751.55|755.29|751.79|755.29|751.79|755.05|751.55|0
1646947030000|2022-03-10 21:17:10|755.05|751.55|755.29|751.79|755.29|751.79|755.05|751.55|0
1646947100000|2022-03-10 21:18:20|755.05|751.55|755.05|751.55|755.05|751.55|755.05|751.55|0
1646947110000|2022-03-10 21:18:30|755.29|751.79|755.29|751.79|755.29|751.79|755.29|751.79|0
1646947180000|2022-03-10 21:19:40|755.05|751.55|755.29|751.79|755.29|751.79|755.05|751.55|0
1646947190000|2022-03-10 21:19:50|755.53|752.03|755.29|751.79|755.53|752.03|755.29|751.79|0
1646947220000|2022-03-10 21:20:20|755.05|751.55|755.05|751.55|755.05|751.55|755.05|751.55|0
1646947230000|2022-03-10 21:20:30|755.18|751.68|755.05|751.55|755.18|751.68|755.05|751.55|0
1646947240000|2022-03-10 21:20:40|755.29|751.79|755.29|751.79|755.29|751.79|755.29|751.79|0
1646947260000|2022-03-10 21:21:00|755.18|751.68|755.18|751.68|755.18|751.68|755.18|751.68|0
1646947270000|2022-03-10 21:21:10|755.29|751.79|755.29|751.79|755.29|751.79|755.18|751.68|0
1646947280000|2022-03-10 21:21:20|755.05|751.55|755.05|751.55|755.05|751.55|755.05|751.55|0
1646947290000|2022-03-10 21:21:30|755.18|751.68|755.29|751.79|755.29|751.79|755.18|751.68|0
1646947300000|2022-03-10 21:21:40|755.05|751.55|754.81|751.31|755.05|751.55|754.81|751.31|0
1646947320000|2022-03-10 21:22:00|754.57|751.07|754.57|751.07|754.57|751.07|754.57|751.07|0
1646947330000|2022-03-10 21:22:10|754.81|751.31|754.81|751.31|754.81|751.31|754.81|751.31|0
1646947340000|2022-03-10 21:22:20|754.57|751.07|754.57|751.07|754.57|751.07|754.57|751.07|0
1646947350000|2022-03-10 21:22:30|754.81|751.31|754.57|751.07|754.81|751.31|754.57|751.07|0
1646947390000|2022-03-10 21:23:10|754.33|750.83|754.33|750.83|754.33|750.83|754.33|750.83|0
1646947400000|2022-03-10 21:23:20|754.57|751.07|754.33|750.83|754.57|751.07|754.33|750.83|0
1646947410000|2022-03-10 21:23:30|754.57|751.07|754.57|751.07|754.57|751.07|754.57|751.07|0
1646947430000|2022-03-10 21:23:50|754.33|750.83|754.33|750.83|754.33|750.83|754.33|750.83|0
1646947450000|2022-03-10 21:24:10|754.09|750.59|754.09|750.59|754.09|750.59|754.09|750.59|0
1646947500000|2022-03-10 21:25:00|753.85|750.35|754.09|750.59|754.09|750.59|753.85|750.35|0
1646947510000|2022-03-10 21:25:10|753.85|750.35|753.85|750.35|753.85|750.35|753.85|750.35|0
1646947550000|2022-03-10 21:25:50|754.09|750.59|754.09|750.59|754.09|750.59|754.09|750.59|0
1646947560000|2022-03-10 21:26:00|754.57|751.07|754.57|751.07|754.57|751.07|754.57|751.07|0
1646947580000|2022-03-10 21:26:20|754.09|750.59|754.09|750.59|754.09|750.59|754.09|750.59|0
1646947630000|2022-03-10 21:27:10|754.22|750.72|754.22|750.72|754.22|750.72|754.22|750.72|0
1646947640000|2022-03-10 21:27:20|754.33|750.83|754.57|751.07|754.57|751.07|754.33|750.83|0
1646947660000|2022-03-10 21:27:40|754.33|750.83|754.33|750.83|754.33|750.83|754.33|750.83|0
1646947680000|2022-03-10 21:28:00|754.09|750.59|754.09|750.59|754.22|750.72|754.09|750.59|0
1646947690000|2022-03-10 21:28:10|754.22|750.72|754.22|750.72|754.22|750.72|754.09|750.59|0
1646947700000|2022-03-10 21:28:20|754.57|751.07|754.33|750.83|754.57|751.07|754.33|750.83|0
1646947710000|2022-03-10 21:28:30|754.57|751.07|754.33|750.83|754.57|751.07|754.33|750.83|0
1646947730000|2022-03-10 21:28:50|754.09|750.59|754.33|750.83|754.33|750.83|754.09|750.59|0
1646947740000|2022-03-10 21:29:00|754.22|750.72|754.22|750.72|754.22|750.72|754.22|750.72|0
1646947750000|2022-03-10 21:29:10|754.33|750.83|754.57|751.07|754.57|751.07|754.33|750.83|0
1646947760000|2022-03-10 21:29:20|754.33|750.83|754.33|750.83|754.33|750.83|754.33|750.83|0
1646947770000|2022-03-10 21:29:30|754.57|751.07|754.57|751.07|754.57|751.07|754.57|751.07|0
1646947780000|2022-03-10 21:29:40|754.33|750.83|754.33|750.83|754.33|750.83|754.33|750.83|0
1646947790000|2022-03-10 21:29:50|754.46|750.96|754.33|750.83|754.46|750.96|754.33|750.83|0
1646947810000|2022-03-10 21:30:10|754.57|751.07|754.57|751.07|754.57|751.07|754.57|751.07|0
1646947900000|2022-03-10 21:31:40|755.05|751.55|755.05|751.55|755.05|751.55|755.05|751.55|0
1646947910000|2022-03-10 21:31:50|755.29|751.79|755.29|751.79|755.29|751.79|755.29|751.79|0
1646947920000|2022-03-10 21:32:00|755.05|751.55|755.05|751.55|755.05|751.55|755.05|751.55|0
1646947940000|2022-03-10 21:32:20|755.29|751.79|755.29|751.79|755.29|751.79|755.29|751.79|0
1646948010000|2022-03-10 21:33:30|755.05|751.55|755.05|751.55|755.05|751.55|755.05|751.55|0
1646948050000|2022-03-10 21:34:10|755.18|751.68|755.29|751.79|755.29|751.79|755.18|751.68|0
1646948250000|2022-03-10 21:37:30|755.05|751.55|755.05|751.55|755.05|751.55|755.05|751.55|0
1646948260000|2022-03-10 21:37:40|754.81|751.31|754.81|751.31|754.81|751.31|754.81|751.31|0
1646948310000|2022-03-10 21:38:30|753.13|749.63|753.13|749.63|753.13|749.63|753.13|749.63|0
1646948320000|2022-03-10 21:38:40|753.37|749.87|753.13|749.63|753.37|749.87|752.65|749.15|0
1646948330000|2022-03-10 21:38:50|753.61|750.11|753.13|749.63|753.61|750.11|753.13|749.63|0
1646948340000|2022-03-10 21:39:00|752.89|749.39|752.89|749.39|752.89|749.39|752.89|749.39|0
1646948350000|2022-03-10 21:39:10|752.65|749.15|752.89|749.39|752.89|749.39|752.65|749.15|0
1646948370000|2022-03-10 21:39:30|753.13|749.63|753.61|750.11|753.61|750.11|753.13|749.63|0
1646948380000|2022-03-10 21:39:40|753.49|749.99|753.37|749.87|753.61|750.11|753.37|749.87|0
1646948390000|2022-03-10 21:39:50|753.61|750.11|753.61|750.11|753.61|750.11|753.61|750.11|0
1646948420000|2022-03-10 21:40:20|754.09|750.59|754.09|750.59|754.09|750.59|754.09|750.59|0
1646948440000|2022-03-10 21:40:40|753.85|750.35|753.85|750.35|754.09|750.59|753.85|750.35|0
1646948470000|2022-03-10 21:41:10|754.09|750.59|754.22|750.72|754.22|750.72|754.09|750.59|0
1646948480000|2022-03-10 21:41:20|754.09|750.59|754.33|750.83|754.33|750.83|754.09|750.59|0
1646948560000|2022-03-10 21:42:40|754.57|751.07|754.57|751.07|754.57|751.07|754.57|751.07|0
1646948580000|2022-03-10 21:43:00|754.46|750.96|754.57|751.07|754.57|751.07|754.46|750.96|0
1646948590000|2022-03-10 21:43:10|754.46|750.96|754.46|750.96|754.46|750.96|754.46|750.96|0
1646948600000|2022-03-10 21:43:20|754.33|750.83|754.33|750.83|754.33|750.83|754.33|750.83|0
1646948610000|2022-03-10 21:43:30|754.46|750.96|754.57|751.07|754.57|751.07|754.46|750.96|0
1646948630000|2022-03-10 21:43:50|754.33|750.83|754.21|750.71|754.33|750.83|754.21|750.71|0
1646948640000|2022-03-10 21:44:00|754.33|750.83|754.33|750.83|754.46|750.96|754.33|750.83|0
1646948670000|2022-03-10 21:44:30|754.57|751.07|754.57|751.07|754.57|751.07|754.57|751.07|0
1646948680000|2022-03-10 21:44:40|754.81|751.31|754.81|751.31|754.81|751.31|754.81|751.31|0
1646948700000|2022-03-10 21:45:00|754.57|751.07|754.57|751.07|754.57|751.07|754.57|751.07|0
1646948730000|2022-03-10 21:45:30|754.81|751.31|755.05|751.55|755.05|751.55|754.81|751.31|0
1646948740000|2022-03-10 21:45:40|755.29|751.79|755.29|751.79|755.29|751.79|755.29|751.79|0
1646948760000|2022-03-10 21:46:00|755.53|752.03|755.53|752.03|755.53|752.03|755.53|752.03|0
1646948770000|2022-03-10 21:46:10|755.77|752.27|756.01|752.51|756.01|752.51|755.77|752.27|0
1646948800000|2022-03-10 21:46:40|756.25|752.75|756.25|752.75|756.25|752.75|756.25|752.75|0
1646948810000|2022-03-10 21:46:50|756.14|752.64|756.25|752.75|756.25|752.75|756.14|752.64|0
1646948830000|2022-03-10 21:47:10|756.49|752.99|756.73|753.23|756.73|753.23|756.49|752.99|0
1646948900000|2022-03-10 21:48:20|755.53|752.03|755.53|752.03|755.53|752.03|755.53|752.03|0
1646948910000|2022-03-10 21:48:30|755.77|752.27|755.53|752.03|755.77|752.27|755.53|752.03|0
1646948920000|2022-03-10 21:48:40|755.77|752.27|755.77|752.27|755.77|752.27|755.77|752.27|0
1646948930000|2022-03-10 21:48:50|755.53|752.03|755.53|752.03|755.53|752.03|755.53|752.03|0
1646948940000|2022-03-10 21:49:00|755.29|751.79|755.29|751.79|755.29|751.79|755.29|751.79|0
1646948950000|2022-03-10 21:49:10|755.05|751.55|754.81|751.31|755.05|751.55|754.81|751.31|0
1646948960000|2022-03-10 21:49:20|754.57|751.07|754.57|751.07|754.57|751.07|754.45|750.95|0
1646948970000|2022-03-10 21:49:30|754.81|751.31|754.81|751.31|754.81|751.31|754.81|751.31|0
1646948980000|2022-03-10 21:49:40|754.94|751.44|754.57|751.07|754.94|751.44|754.57|751.07|0
1646948990000|2022-03-10 21:49:50|754.33|750.83|754.33|750.83|754.33|750.83|754.33|750.83|0
1646949000000|2022-03-10 21:50:00|754.57|751.07|754.57|751.07|754.81|751.31|754.57|751.07|0
1646949010000|2022-03-10 21:50:10|754.81|751.31|754.57|751.07|754.81|751.31|754.57|751.07|0
1646949050000|2022-03-10 21:50:50|755.05|751.55|754.81|751.31|755.05|751.55|754.81|751.31|0
1646949060000|2022-03-10 21:51:00|754.57|751.07|754.45|750.95|754.57|751.07|754.45|750.95|0
1646949070000|2022-03-10 21:51:10|754.57|751.07|754.45|750.95|754.57|751.07|754.33|750.83|0
1646949080000|2022-03-10 21:51:20|754.81|751.31|755.29|751.79|755.29|751.79|754.81|751.31|0
1646949090000|2022-03-10 21:51:30|755.18|751.68|755.18|751.68|755.18|751.68|755.18|751.68|0
1646949100000|2022-03-10 21:51:40|755.29|751.79|755.18|751.68|755.29|751.79|755.18|751.68|0
1646949110000|2022-03-10 21:51:50|755.29|751.79|755.29|751.79|755.29|751.79|755.29|751.79|0
1646949130000|2022-03-10 21:52:10|755.05|751.55|755.05|751.55|755.05|751.55|755.05|751.55|0
1646949150000|2022-03-10 21:52:30|755.18|751.68|755.29|751.79|755.29|751.79|755.18|751.68|0
1646949170000|2022-03-10 21:52:50|755.05|751.55|755.05|751.55|755.05|751.55|755.05|751.55|0
1646949210000|2022-03-10 21:53:30|754.81|751.31|754.81|751.31|754.81|751.31|754.81|751.31|0
1646949220000|2022-03-10 21:53:40|755.05|751.55|754.57|751.07|755.05|751.55|754.57|751.07|0
1646949290000|2022-03-10 21:54:50|755.05|751.55|755.05|751.55|755.05|751.55|755.05|751.55|0
1646949310000|2022-03-10 21:55:10|755.29|751.79|755.29|751.79|755.29|751.79|755.29|751.79|0
1646949330000|2022-03-10 21:55:30|755.53|752.03|756.01|752.51|756.01|752.51|755.53|752.03|0
1646949340000|2022-03-10 21:55:40|755.77|752.27|755.77|752.27|755.77|752.27|755.77|752.27|0
1646949360000|2022-03-10 21:56:00|756.01|752.51|756.01|752.51|756.01|752.51|756.01|752.51|0
1646949370000|2022-03-10 21:56:10|755.9|752.4|755.9|752.4|755.9|752.4|755.9|752.4|0
1646949380000|2022-03-10 21:56:20|756.01|752.51|756.01|752.51|756.01|752.51|756.01|752.51|0
1646949410000|2022-03-10 21:56:50|756.25|752.75|757.21|753.71|757.21|753.71|756.25|752.75|0
1646949420000|2022-03-10 21:57:00|757.45|753.95|757.45|753.95|757.45|753.95|757.45|753.95|0
1646949440000|2022-03-10 21:57:20|758.18|754.68|757.94|754.44|758.18|754.68|757.94|754.44|0
1646949450000|2022-03-10 21:57:30|757.69|754.19|757.45|753.95|757.69|754.19|757.45|753.95|0
1646949520000|2022-03-10 21:58:40|757.21|753.71|757.21|753.71|757.21|753.71|757.21|753.71|0
1646949530000|2022-03-10 21:58:50|757.45|753.95|757.69|754.19|757.69|754.19|757.45|753.95|0
1646949540000|2022-03-10 21:59:00|757.45|753.95|756.97|753.47|757.45|753.95|756.97|753.47|0
1646949550000|2022-03-10 21:59:10|757.21|753.71|757.21|753.71|757.21|753.71|757.21|753.71|0
1646949560000|2022-03-10 21:59:20|756.97|753.47|757.45|753.95|757.45|753.95|756.97|753.47|0
1646949590000|2022-03-10 21:59:50|757.58|754.08|757.58|754.08|757.58|754.08|757.34|753.84|0
1646949600000|2022-03-10 22:00:00|757.4|753.9|757.4|753.9|757.4|753.9|757.4|753.9|0
1646949620000|2022-03-10 22:00:20|757.43|753.93|757.43|753.93|757.43|753.93|757.43|753.93|0
1646949650000|2022-03-10 22:00:50|757.54|754.04|757.37|753.87|757.54|754.04|757.37|753.87|0
1646949670000|2022-03-10 22:01:10|757.18|753.68|757.18|753.68|757.18|753.68|757.18|753.68|0
1646949680000|2022-03-10 22:01:20|756.98|753.48|756.11|752.61|757.12|753.62|756.11|752.61|0
1646949690000|2022-03-10 22:01:30|756.42|752.92|756.49|752.99|756.49|752.99|756.42|752.92|0
1646949700000|2022-03-10 22:01:40|756.53|753.03|756.53|753.03|756.53|753.03|756.53|753.03|0
1646949710000|2022-03-10 22:01:50|756.56|753.06|756.53|753.03|756.56|753.06|756.53|753.03|0
1646949720000|2022-03-10 22:02:00|756.6|753.1|756.6|753.1|756.6|753.1|756.6|753.1|0
1646949730000|2022-03-10 22:02:10|756.56|753.06|756.7|753.2|756.7|753.2|756.56|753.06|0
1646949740000|2022-03-10 22:02:20|756.74|753.24|756.74|753.24|756.74|753.24|756.74|753.24|0
1646949800000|2022-03-10 22:03:20|756.77|753.27|756.81|753.31|756.81|753.31|756.77|753.27|0
1646949810000|2022-03-10 22:03:30|756.84|753.34|757.22|753.72|757.22|753.72|756.84|753.34|0
1646949820000|2022-03-10 22:03:40|757.37|753.87|757.5|754|757.5|754|757.37|753.87|0
1646949830000|2022-03-10 22:03:50|757.37|753.87|757.37|753.87|757.37|753.87|757.37|753.87|0
1646949840000|2022-03-10 22:04:00|757.5|754|757.5|754|757.5|754|757.5|754|0
1646949860000|2022-03-10 22:04:20|757.37|753.87|757.4|753.9|757.4|753.9|757.37|753.87|0
1646949870000|2022-03-10 22:04:30|757.43|753.93|757.43|753.93|757.43|753.93|757.43|753.93|0
1646949880000|2022-03-10 22:04:40|757.54|754.04|757.89|754.39|757.89|754.39|757.54|754.04|0
1646949890000|2022-03-10 22:04:50|757.61|754.11|758.28|754.78|758.28|754.78|757.61|754.11|0
1646949900000|2022-03-10 22:05:00|757.93|754.43|757.78|754.28|757.93|754.43|757.78|754.28|0
1646949910000|2022-03-10 22:05:10|757.82|754.32|757.78|754.28|757.82|754.32|757.43|753.93|0
1646949920000|2022-03-10 22:05:20|757.68|754.18|757.68|754.18|757.68|754.18|757.68|754.18|0
1646949930000|2022-03-10 22:05:30|757.61|754.11|757.61|754.11|757.61|754.11|757.61|754.11|0
1646949940000|2022-03-10 22:05:40|757.68|754.18|758.2|754.7|758.2|754.7|757.68|754.18|0
1646949950000|2022-03-10 22:05:50|757.86|754.36|757.86|754.36|757.86|754.36|757.86|754.36|0
1646949960000|2022-03-10 22:06:00|757.75|754.25|757.86|754.36|757.86|754.36|757.75|754.25|0
1646949970000|2022-03-10 22:06:10|757.82|754.32|757.75|754.25|757.82|754.32|757.75|754.25|0
1646949980000|2022-03-10 22:06:20|758.24|754.74|757.75|754.25|758.24|754.74|757.75|754.25|0
1646949990000|2022-03-10 22:06:30|758.39|754.89|758.59|755.09|758.59|755.09|758.39|754.89|0
1646950010000|2022-03-10 22:06:50|757.86|754.36|757.86|754.36|757.86|754.36|757.86|754.36|0
1646950020000|2022-03-10 22:07:00|757.96|754.46|757.78|754.28|757.96|754.46|757.78|754.28|0
1646950030000|2022-03-10 22:07:10|757.82|754.32|757.82|754.32|757.82|754.32|757.82|754.32|0
1646950040000|2022-03-10 22:07:20|757.99|754.49|757.99|754.49|757.99|754.49|757.99|754.49|0
1646950050000|2022-03-10 22:07:30|757.75|754.25|757.75|754.25|757.75|754.25|757.75|754.25|0
1646950060000|2022-03-10 22:07:40|757.78|754.28|757.75|754.25|757.78|754.28|757.75|754.25|0
1646950070000|2022-03-10 22:07:50|757.78|754.28|757.65|754.15|757.78|754.28|757.65|754.15|0
1646950080000|2022-03-10 22:08:00|757.68|754.18|757.75|754.25|757.75|754.25|757.68|754.18|0
1646950090000|2022-03-10 22:08:10|758.03|754.53|758.03|754.53|758.03|754.53|758.03|754.53|0
1646950100000|2022-03-10 22:08:20|757.99|754.49|757.99|754.49|757.99|754.49|757.99|754.49|0
1646950110000|2022-03-10 22:08:30|758.03|754.53|758.07|754.57|758.07|754.57|758.03|754.53|0
1646950120000|2022-03-10 22:08:40|757.96|754.46|757.96|754.46|757.96|754.46|757.96|754.46|0
1646950130000|2022-03-10 22:08:50|758.07|754.57|758.48|754.98|758.48|754.98|758.07|754.57|0
1646950140000|2022-03-10 22:09:00|758.67|755.17|758.67|755.17|758.67|755.17|758.67|755.17|0
1646950150000|2022-03-10 22:09:10|758.98|755.48|758.98|755.48|758.98|755.48|758.98|755.48|0
1646950160000|2022-03-10 22:09:20|759.26|755.76|759.26|755.76|759.26|755.76|759.26|755.76|0
1646950170000|2022-03-10 22:09:30|758.8|755.3|758.8|755.3|758.8|755.3|758.8|755.3|0
1646950190000|2022-03-10 22:09:50|758.84|755.34|758.84|755.34|758.84|755.34|758.84|755.34|0
1646950210000|2022-03-10 22:10:10|758.94|755.44|758.94|755.44|758.94|755.44|758.94|755.44|0
1646950220000|2022-03-10 22:10:20|758.84|755.34|758.84|755.34|758.84|755.34|758.84|755.34|0
1646950240000|2022-03-10 22:10:40|758.94|755.44|759.29|755.79|759.29|755.79|758.94|755.44|0
1646950260000|2022-03-10 22:11:00|758.84|755.34|758.84|755.34|758.84|755.34|758.84|755.34|0
1646950300000|2022-03-10 22:11:40|758.39|754.89|758.67|755.17|758.73|755.23|758.39|754.89|0
1646950320000|2022-03-10 22:12:00|758.73|755.23|758.73|755.23|758.73|755.23|758.73|755.23|0
1646950330000|2022-03-10 22:12:10|758.84|755.34|758.77|755.27|758.84|755.34|758.77|755.27|0
1646950340000|2022-03-10 22:12:20|758.94|755.44|758.94|755.44|758.94|755.44|758.94|755.44|0
1646950350000|2022-03-10 22:12:30|759.01|755.51|759.01|755.51|759.01|755.51|759.01|755.51|0
1646950370000|2022-03-10 22:12:50|758.98|755.48|758.98|755.48|758.98|755.48|758.98|755.48|0
1646950380000|2022-03-10 22:13:00|758.94|755.44|758.94|755.44|758.94|755.44|758.94|755.44|0
1646950390000|2022-03-10 22:13:10|759.33|755.83|759.33|755.83|759.33|755.83|759.33|755.83|0
1646950400000|2022-03-10 22:13:20|759.36|755.86|759.5|756|759.5|756|759.36|755.86|0
1646950410000|2022-03-10 22:13:30|759.64|756.14|759.81|756.31|759.81|756.31|759.29|755.79|0
1646950420000|2022-03-10 22:13:40|759.85|756.35|759.81|756.31|759.85|756.35|759.81|756.31|0
1646950430000|2022-03-10 22:13:50|759.85|756.35|759.85|756.35|759.85|756.35|759.81|756.31|0
1646950450000|2022-03-10 22:14:10|759.89|756.39|759.16|755.66|759.89|756.39|759.16|755.66|0
1646950460000|2022-03-10 22:14:20|759.18|755.68|759.26|755.76|759.26|755.76|759.18|755.68|0
1646950500000|2022-03-10 22:15:00|759.29|755.79|759.29|755.79|759.29|755.79|759.29|755.79|0
1646950510000|2022-03-10 22:15:10|759.18|755.68|759.18|755.68|759.18|755.68|759.18|755.68|0
1646950530000|2022-03-10 22:15:30|759.16|755.66|759.16|755.66|759.16|755.66|759.16|755.66|0
1646950570000|2022-03-10 22:16:10|759.29|755.79|759.29|755.79|759.29|755.79|759.29|755.79|0
1646950580000|2022-03-10 22:16:20|759.26|755.76|759.43|755.93|759.43|755.93|759.26|755.76|0
1646950620000|2022-03-10 22:17:00|759.81|756.31|759.78|756.28|759.81|756.31|759.78|756.28|0
1646950680000|2022-03-10 22:18:00|759.81|756.31|759.81|756.31|759.85|756.35|759.81|756.31|0
1646950690000|2022-03-10 22:18:10|759.92|756.42|760.1|756.6|760.1|756.6|759.92|756.42|0
1646950700000|2022-03-10 22:18:20|760.51|757.01|760.1|756.6|760.51|757.01|760.1|756.6|0
1646950710000|2022-03-10 22:18:30|760.38|756.88|760.38|756.88|760.38|756.88|760.38|756.88|0
1646950720000|2022-03-10 22:18:40|760.1|756.6|760.27|756.77|760.34|756.84|760.1|756.6|0
1646950730000|2022-03-10 22:18:50|760.02|756.52|760.1|756.6|760.1|756.6|760.02|756.52|0
1646950740000|2022-03-10 22:19:00|760.23|756.73|760.23|756.73|760.23|756.73|760.23|756.73|0
1646950750000|2022-03-10 22:19:10|760.02|756.52|760.02|756.52|760.02|756.52|760.02|756.52|0
1646950760000|2022-03-10 22:19:20|759.85|756.35|759.85|756.35|759.85|756.35|759.85|756.35|0
1646950770000|2022-03-10 22:19:30|759.33|755.83|759.33|755.83|759.33|755.83|759.33|755.83|0
1646950780000|2022-03-10 22:19:40|759.36|755.86|759.64|756.14|759.64|756.14|759.36|755.86|0
1646950790000|2022-03-10 22:19:50|759.61|756.11|759.61|756.11|759.61|756.11|759.61|756.11|0
1646950830000|2022-03-10 22:20:30|759.33|755.83|759.26|755.76|759.33|755.83|759.26|755.76|0
1646950840000|2022-03-10 22:20:40|759.05|755.55|759.16|755.66|759.16|755.66|759.05|755.55|0
1646950860000|2022-03-10 22:21:00|759.22|755.72|759.22|755.72|759.22|755.72|759.22|755.72|0
1646950900000|2022-03-10 22:21:40|759.64|756.14|759.15|755.65|759.64|756.14|759.15|755.65|0
1646950940000|2022-03-10 22:22:20|758.77|755.27|758.77|755.27|758.77|755.27|758.77|755.27|0
1646950950000|2022-03-10 22:22:30|758.94|755.44|759.12|755.62|759.12|755.62|758.77|755.27|0
1646950960000|2022-03-10 22:22:40|758.77|755.27|759.29|755.79|759.29|755.79|758.77|755.27|0
1646950970000|2022-03-10 22:22:50|759.78|756.28|759.78|756.28|759.78|756.28|759.78|756.28|0
1646950980000|2022-03-10 22:23:00|759.74|756.24|759.74|756.24|759.74|756.24|759.74|756.24|0
1646950990000|2022-03-10 22:23:10|759.53|756.03|759.53|756.03|759.53|756.03|759.53|756.03|0
1646951030000|2022-03-10 22:23:50|759.74|756.24|759.74|756.24|759.74|756.24|759.74|756.24|0
1646951040000|2022-03-10 22:24:00|759.53|756.03|759.53|756.03|759.53|756.03|759.53|756.03|0
1646951050000|2022-03-10 22:24:10|759.5|756|759.5|756|759.5|756|759.5|756|0
1646951070000|2022-03-10 22:24:30|759.26|755.76|759.18|755.68|759.29|755.79|759.18|755.68|0
1646951080000|2022-03-10 22:24:40|759.26|755.76|759.26|755.76|759.26|755.76|759.26|755.76|0
1646951090000|2022-03-10 22:24:50|759.18|755.68|759.66|756.16|759.66|756.16|759.18|755.68|0
1646951100000|2022-03-10 22:25:00|759.81|756.31|759.46|755.96|759.81|756.31|759.46|755.96|0
1646951120000|2022-03-10 22:25:20|759.36|755.86|759.36|755.86|759.36|755.86|759.36|755.86|0
1646951130000|2022-03-10 22:25:30|759.42|755.92|759.36|755.86|759.42|755.92|759.36|755.86|0
1646951140000|2022-03-10 22:25:40|759.42|755.92|759.42|755.92|759.42|755.92|759.42|755.92|0
1646951160000|2022-03-10 22:26:00|759.46|755.96|759.46|755.96|759.46|755.96|759.46|755.96|0
1646951170000|2022-03-10 22:26:10|759.75|756.25|759.43|755.93|759.75|756.25|759.43|755.93|0
1646951180000|2022-03-10 22:26:20|759.61|756.11|759.61|756.11|759.61|756.11|759.61|756.11|0
1646951200000|2022-03-10 22:26:40|759.43|755.93|759.43|755.93|759.43|755.93|759.43|755.93|0
1646951210000|2022-03-10 22:26:50|759.78|756.28|759.78|756.28|759.78|756.28|759.78|756.28|0
1646951220000|2022-03-10 22:27:00|759.43|755.93|759.43|755.93|759.43|755.93|759.43|755.93|0
1646951260000|2022-03-10 22:27:40|759.25|755.75|759.43|755.93|759.43|755.93|759.25|755.75|0
1646951270000|2022-03-10 22:27:50|759.15|755.65|759.18|755.68|759.18|755.68|759.15|755.65|0
1646951280000|2022-03-10 22:28:00|758.59|755.09|758.55|755.05|758.59|755.09|758.55|755.05|0
1646951300000|2022-03-10 22:28:20|759.15|755.65|759.25|755.75|759.25|755.75|759.15|755.65|0
1646951310000|2022-03-10 22:28:30|759.43|755.93|759.43|755.93|759.43|755.93|759.43|755.93|0
1646951330000|2022-03-10 22:28:50|759.25|755.75|758.84|755.34|759.25|755.75|758.84|755.34|0
1646951340000|2022-03-10 22:29:00|758.52|755.02|758.52|755.02|758.52|755.02|758.52|755.02|0
1646951360000|2022-03-10 22:29:20|759.01|755.51|759.15|755.65|759.15|755.65|759.01|755.51|0
1646951380000|2022-03-10 22:29:40|758.9|755.4|758.9|755.4|758.9|755.4|758.9|755.4|0
1646951390000|2022-03-10 22:29:50|759.01|755.51|759.01|755.51|759.01|755.51|759.01|755.51|0
1646951430000|2022-03-10 22:30:30|758.8|755.3|758.8|755.3|758.8|755.3|758.8|755.3|0
1646951440000|2022-03-10 22:30:40|758.84|755.34|758.84|755.34|758.84|755.34|758.84|755.34|0
1646951450000|2022-03-10 22:30:50|758.94|755.44|758.94|755.44|758.94|755.44|758.94|755.44|0
1646951460000|2022-03-10 22:31:00|758.84|755.34|758.84|755.34|758.84|755.34|758.84|755.34|0
1646951480000|2022-03-10 22:31:20|759.01|755.51|759.01|755.51|759.01|755.51|759.01|755.51|0
1646951520000|2022-03-10 22:32:00|758.84|755.34|758.8|755.3|758.84|755.34|758.8|755.3|0
1646951530000|2022-03-10 22:32:10|758.76|755.26|758.76|755.26|758.76|755.26|758.76|755.26|0
1646951540000|2022-03-10 22:32:20|759.43|755.93|759.43|755.93|759.46|755.96|759.43|755.93|0
1646951560000|2022-03-10 22:32:40|759.39|755.89|759.39|755.89|759.39|755.89|759.39|755.89|0
1646951610000|2022-03-10 22:33:30|759.43|755.93|759.43|755.93|759.43|755.93|759.43|755.93|0
1646951760000|2022-03-10 22:36:00|759.46|755.96|759.43|755.93|759.46|755.96|759.43|755.93|0
1646951780000|2022-03-10 22:36:20|759.39|755.89|759.39|755.89|759.39|755.89|759.39|755.89|0
1646951790000|2022-03-10 22:36:30|759.43|755.93|759.43|755.93|759.43|755.93|759.43|755.93|0
1646951810000|2022-03-10 22:36:50|759.39|755.89|759.39|755.89|759.39|755.89|759.39|755.89|0
1646951830000|2022-03-10 22:37:10|759.36|755.86|759.39|755.89|759.39|755.89|759.36|755.86|0
1646951850000|2022-03-10 22:37:30|759.43|755.93|759.43|755.93|759.43|755.93|759.43|755.93|0
1646951860000|2022-03-10 22:37:40|759.46|755.96|759.43|755.93|759.46|755.96|759.43|755.93|0
1646951910000|2022-03-10 22:38:30|759.39|755.89|759.39|755.89|759.39|755.89|759.39|755.89|0
1646951920000|2022-03-10 22:38:40|759.01|755.51|759.01|755.51|759.01|755.51|759.01|755.51|0
1646951930000|2022-03-10 22:38:50|759.39|755.89|759.39|755.89|759.39|755.89|759.39|755.89|0
1646951940000|2022-03-10 22:39:00|759.43|755.93|759.39|755.89|759.43|755.93|759.39|755.89|0
1646952010000|2022-03-10 22:40:10|759.43|755.93|759.43|755.93|759.43|755.93|759.43|755.93|0
1646952030000|2022-03-10 22:40:30|759.39|755.89|759.36|755.86|759.39|755.89|759.36|755.86|0
1646952050000|2022-03-10 22:40:50|759.39|755.89|759.39|755.89|759.57|756.07|759.39|755.89|0
1646952060000|2022-03-10 22:41:00|759.43|755.93|759.5|756|759.5|756|759.43|755.93|0
1646952090000|2022-03-10 22:41:30|759.43|755.93|759.43|755.93|759.43|755.93|759.43|755.93|0
1646952110000|2022-03-10 22:41:50|759.5|756|759.57|756.07|759.57|756.07|759.43|755.93|0
1646952120000|2022-03-10 22:42:00|759.67|756.17|759.67|756.17|759.67|756.17|759.67|756.17|0
1646952130000|2022-03-10 22:42:10|759.57|756.07|759.57|756.07|759.57|756.07|759.57|756.07|0
1646952270000|2022-03-10 22:44:30|759.64|756.14|759.64|756.14|759.64|756.14|759.64|756.14|0
1646952300000|2022-03-10 22:45:00|759.67|756.17|759.67|756.17|759.67|756.17|759.67|756.17|0
1646952490000|2022-03-10 22:48:10|759.54|756.04|759.54|756.04|759.54|756.04|759.54|756.04|0
1646952540000|2022-03-10 22:49:00|759.5|756|759.5|756|759.5|756|759.5|756|0
1646952550000|2022-03-10 22:49:10|759.35|755.85|759.5|756|759.5|756|759.35|755.85|0
1646952690000|2022-03-10 22:51:30|759.64|756.14|759.64|756.14|759.64|756.14|759.64|756.14|0
1646952720000|2022-03-10 22:52:00|759.5|756|759.5|756|759.5|756|759.5|756|0
1646952830000|2022-03-10 22:53:50|759.46|755.96|759.46|755.96|759.46|755.96|759.46|755.96|0
1646952860000|2022-03-10 22:54:20|759.54|756.04|759.54|756.04|759.54|756.04|759.54|756.04|0
1646952870000|2022-03-10 22:54:30|759.46|755.96|759.46|755.96|759.46|755.96|759.46|755.96|0
1646952960000|2022-03-10 22:56:00|759.5|756|759.5|756|759.5|756|759.5|756|0
1646952990000|2022-03-10 22:56:30|759.39|755.89|759.35|755.85|759.39|755.89|759.35|755.85|0
1646953000000|2022-03-10 22:56:40|759.6|756.1|759.6|756.1|759.6|756.1|759.6|756.1|0
1646953010000|2022-03-10 22:56:50|759.95|756.45|759.95|756.45|759.95|756.45|759.95|756.45|0
1646953020000|2022-03-10 22:57:00|759.92|756.42|759.95|756.45|759.99|756.49|759.92|756.42|0
1646953040000|2022-03-10 22:57:20|759.6|756.1|759.95|756.45|759.95|756.45|759.6|756.1|0
1646953060000|2022-03-10 22:57:40|759.92|756.42|759.92|756.42|759.92|756.42|759.92|756.42|0
1646953110000|2022-03-10 22:58:30|759.54|756.04|759.54|756.04|759.54|756.04|759.54|756.04|0
1646953130000|2022-03-10 22:58:50|759.43|755.93|759.54|756.04|759.54|756.04|759.43|755.93|0
1646953140000|2022-03-10 22:59:00|759.5|756|759.5|756|759.5|756|759.5|756|0
1646953160000|2022-03-10 22:59:20|759.35|755.85|759.29|755.79|759.35|755.85|759.29|755.79|0
1646953170000|2022-03-10 22:59:30|759.82|756.32|759.82|756.32|759.82|756.32|759.82|756.32|0
1646953180000|2022-03-10 22:59:40|759.11|755.61|759.82|756.32|759.82|756.32|759.11|755.61|0
1646953190000|2022-03-10 22:59:50|759.81|756.31|759.81|756.31|759.81|756.31|759.5|756|0
1646953200000|2022-03-10 23:00:00|756.13|752.63|757.09|753.59|757.09|753.59|755.65|752.15|0
1646953210000|2022-03-10 23:00:10|756.85|753.35|757.33|753.83|757.33|753.83|756.85|753.35|0
1646953220000|2022-03-10 23:00:20|757.69|754.19|760.09|756.59|760.33|756.83|757.69|754.19|0
1646953230000|2022-03-10 23:00:30|759.85|756.35|759.37|755.87|759.85|756.35|759.13|755.63|0
1646953240000|2022-03-10 23:00:40|759.85|756.35|760.09|756.59|760.09|756.59|759.85|756.35|0
1646953250000|2022-03-10 23:00:50|759.61|756.11|759.5|756|759.61|756.11|759.5|756|0
1646953260000|2022-03-10 23:01:00|759.98|756.48|759.13|755.63|759.98|756.48|759.13|755.63|0
1646953280000|2022-03-10 23:01:20|758.89|755.39|758.41|754.91|758.89|755.39|758.41|754.91|0
1646953290000|2022-03-10 23:01:30|758.17|754.67|757.93|754.43|758.17|754.67|757.93|754.43|0
1646953300000|2022-03-10 23:01:40|757.69|754.19|756.73|753.23|757.69|754.19|756.73|753.23|0
1646953310000|2022-03-10 23:01:50|756.85|753.35|756.24|752.74|756.85|753.35|756.24|752.74|0
1646953320000|2022-03-10 23:02:00|756.49|752.99|756.49|752.99|756.49|752.99|756.49|752.99|0
1646953330000|2022-03-10 23:02:10|756.24|752.74|756|752.5|756.24|752.74|756|752.5|0
1646953340000|2022-03-10 23:02:20|755.41|751.91|753.36|749.86|755.65|752.15|753.36|749.86|0
1646953350000|2022-03-10 23:02:30|754.45|750.95|754.08|750.58|754.45|750.95|754.08|750.58|0
1646953360000|2022-03-10 23:02:40|754.45|750.95|754.08|750.58|754.45|750.95|754.08|750.58|0
1646953370000|2022-03-10 23:02:50|754.32|750.82|753.84|750.34|754.32|750.82|753.6|750.1|0
1646953380000|2022-03-10 23:03:00|753.97|750.47|753.97|750.47|753.97|750.47|753.97|750.47|0
1646953390000|2022-03-10 23:03:10|754.08|750.58|754.08|750.58|754.08|750.58|754.08|750.58|0
1646953400000|2022-03-10 23:03:20|753.84|750.34|754.08|750.58|754.08|750.58|753.84|750.34|0
1646953410000|2022-03-10 23:03:30|754.45|750.95|754.21|750.71|754.45|750.95|754.21|750.71|0
1646953420000|2022-03-10 23:03:40|754.08|750.58|754.08|750.58|754.08|750.58|754.08|750.58|0
1646953430000|2022-03-10 23:03:50|753.84|750.34|753.97|750.47|753.97|750.47|753.84|750.34|0
1646953440000|2022-03-10 23:04:00|753.49|749.99|753.6|750.1|754.08|750.58|753.49|749.99|0
1646953450000|2022-03-10 23:04:10|753.84|750.34|753.6|750.1|753.84|750.34|753.6|750.1|0
1646953460000|2022-03-10 23:04:20|753.84|750.34|753.97|750.47|753.97|750.47|753.84|750.34|0
1646953470000|2022-03-10 23:04:30|753.84|750.34|753.84|750.34|753.84|750.34|753.84|750.34|0
1646953480000|2022-03-10 23:04:40|753.48|749.98|753.48|749.98|753.48|749.98|753.48|749.98|0
1646953490000|2022-03-10 23:04:50|753.6|750.1|753.36|749.86|753.6|750.1|753.36|749.86|0
1646953500000|2022-03-10 23:05:00|753.6|750.1|753.36|749.86|753.6|750.1|753.36|749.86|0
1646953510000|2022-03-10 23:05:10|753.48|749.98|753.48|749.98|753.48|749.98|753.48|749.98|0
1646953520000|2022-03-10 23:05:20|753.36|749.86|753.48|749.98|753.48|749.98|753.36|749.86|0
1646953530000|2022-03-10 23:05:30|753.6|750.1|753.36|749.86|753.6|750.1|753.36|749.86|0
1646953540000|2022-03-10 23:05:40|753.6|750.1|753.36|749.86|753.6|750.1|753.36|749.86|0
1646953550000|2022-03-10 23:05:50|753.6|750.1|753.48|749.98|753.6|750.1|753.36|749.86|0
1646953560000|2022-03-10 23:06:00|753.12|749.62|753.36|749.86|753.36|749.86|753.12|749.62|0
1646953570000|2022-03-10 23:06:10|753.84|750.34|753.48|749.98|753.84|750.34|753.36|749.86|0
1646953580000|2022-03-10 23:06:20|753.36|749.86|753.6|750.1|753.6|750.1|753.36|749.86|0
1646953590000|2022-03-10 23:06:30|753.36|749.86|753.6|750.1|753.6|750.1|753.36|749.86|0
1646953600000|2022-03-10 23:06:40|753.36|749.86|753.36|749.86|753.36|749.86|753.36|749.86|0
1646953610000|2022-03-10 23:06:50|753.24|749.74|753.12|749.62|753.36|749.86|753.12|749.62|0
1646953620000|2022-03-10 23:07:00|753.36|749.86|753.6|750.1|753.6|750.1|753.36|749.86|0
1646953630000|2022-03-10 23:07:10|753.73|750.23|753.72|750.22|753.84|750.34|753.72|750.22|0
1646953640000|2022-03-10 23:07:20|753.6|750.1|753.72|750.22|753.72|750.22|753.6|750.1|0
1646953650000|2022-03-10 23:07:30|753.6|750.1|753.6|750.1|753.6|750.1|753.48|749.98|0
1646953660000|2022-03-10 23:07:40|753.48|749.98|753.36|749.86|753.6|750.1|753.36|749.86|0
1646953670000|2022-03-10 23:07:50|752.88|749.38|752.88|749.38|753.12|749.62|752.88|749.38|0
1646953680000|2022-03-10 23:08:00|752.4|748.9|752.4|748.9|752.64|749.14|752.4|748.9|0
1646953690000|2022-03-10 23:08:10|751.92|748.42|751.2|747.7|751.92|748.42|751.2|747.7|0
1646953700000|2022-03-10 23:08:20|751.08|747.58|750.96|747.46|751.08|747.58|750.96|747.46|0
1646953710000|2022-03-10 23:08:30|751.2|747.7|751.2|747.7|751.2|747.7|751.2|747.7|0
1646953720000|2022-03-10 23:08:40|751.44|747.94|751.44|747.94|751.44|747.94|751.44|747.94|0
1646953730000|2022-03-10 23:08:50|751.2|747.7|751.44|747.94|751.44|747.94|751.2|747.7|0
1646953740000|2022-03-10 23:09:00|751.2|747.7|751.32|747.82|751.32|747.82|751.2|747.7|0
1646953750000|2022-03-10 23:09:10|751.2|747.7|751.08|747.58|751.2|747.7|751.08|747.58|0
1646953760000|2022-03-10 23:09:20|750.96|747.46|750.6|747.1|750.96|747.46|750.6|747.1|0
1646953770000|2022-03-10 23:09:30|750.84|747.34|751.44|747.94|751.44|747.94|750.84|747.34|0
1646953800000|2022-03-10 23:10:00|751.2|747.7|751.2|747.7|751.32|747.82|751.2|747.7|0
1646953810000|2022-03-10 23:10:10|751.32|747.82|751.32|747.82|751.32|747.82|751.32|747.82|0
1646953820000|2022-03-10 23:10:20|751.44|747.94|751.44|747.94|751.44|747.94|751.32|747.82|0
1646953830000|2022-03-10 23:10:30|751.2|747.7|751.44|747.94|751.44|747.94|751.2|747.7|0
1646953860000|2022-03-10 23:11:00|751.32|747.82|751.2|747.7|751.32|747.82|751.2|747.7|0
1646953870000|2022-03-10 23:11:10|751.08|747.58|751.2|747.7|751.2|747.7|751.08|747.58|0
1646953880000|2022-03-10 23:11:20|750.96|747.46|750.84|747.34|750.96|747.46|750.84|747.34|0
1646953890000|2022-03-10 23:11:30|750.72|747.22|750.72|747.22|750.84|747.34|750.72|747.22|0
1646953900000|2022-03-10 23:11:40|750.96|747.46|751.44|747.94|751.44|747.94|750.96|747.46|0
1646953940000|2022-03-10 23:12:20|752.16|748.66|751.68|748.18|752.16|748.66|751.44|747.94|0
1646953950000|2022-03-10 23:12:30|751.8|748.3|751.68|748.18|751.92|748.42|751.68|748.18|0
1646953960000|2022-03-10 23:12:40|751.8|748.3|751.92|748.42|751.92|748.42|751.8|748.3|0
1646953970000|2022-03-10 23:12:50|751.8|748.3|751.68|748.18|751.92|748.42|751.68|748.18|0
1646953980000|2022-03-10 23:13:00|751.92|748.42|751.8|748.3|751.92|748.42|751.8|748.3|0
1646953990000|2022-03-10 23:13:10|751.92|748.42|751.92|748.42|751.92|748.42|751.92|748.42|0
1646954000000|2022-03-10 23:13:20|751.8|748.3|752.16|748.66|752.16|748.66|751.8|748.3|0
1646954010000|2022-03-10 23:13:30|751.68|748.18|751.68|748.18|751.8|748.3|751.68|748.18|0
1646954020000|2022-03-10 23:13:40|751.56|748.06|751.44|747.94|751.56|748.06|751.44|747.94|0
1646954030000|2022-03-10 23:13:50|751.2|747.7|751.2|747.7|751.2|747.7|751.2|747.7|0
1646954040000|2022-03-10 23:14:00|751.32|747.82|751.2|747.7|751.44|747.94|751.2|747.7|0
1646954050000|2022-03-10 23:14:10|750.96|747.46|750.96|747.46|750.96|747.46|750.96|747.46|0
1646954060000|2022-03-10 23:14:20|750.84|747.34|750.96|747.46|750.96|747.46|750.84|747.34|0
1646954070000|2022-03-10 23:14:30|750.84|747.34|750.84|747.34|750.84|747.34|750.84|747.34|0
1646954080000|2022-03-10 23:14:40|750.96|747.46|750.96|747.46|750.96|747.46|750.72|747.22|0
1646954090000|2022-03-10 23:14:50|750.72|747.22|750.72|747.22|750.84|747.34|750.72|747.22|0
1646954100000|2022-03-10 23:15:00|750.24|746.74|750|746.5|750.24|746.74|750|746.5|0
1646954110000|2022-03-10 23:15:10|750.24|746.74|750.24|746.74|750.24|746.74|750.24|746.74|0
1646954130000|2022-03-10 23:15:30|749.4|745.9|749.64|746.14|749.64|746.14|749.4|745.9|0
1646954140000|2022-03-10 23:15:40|749.52|746.02|749.76|746.26|749.76|746.26|749.52|746.02|0
1646954150000|2022-03-10 23:15:50|750.48|746.98|750.48|746.98|750.48|746.98|750.48|746.98|0
1646954160000|2022-03-10 23:16:00|750.72|747.22|751.2|747.7|751.2|747.7|750.72|747.22|0
1646954170000|2022-03-10 23:16:10|750.96|747.46|751.2|747.7|751.2|747.7|750.96|747.46|0
1646954180000|2022-03-10 23:16:20|751.32|747.82|751.44|747.94|751.44|747.94|751.2|747.7|0
1646954190000|2022-03-10 23:16:30|751.2|747.7|751.2|747.7|751.2|747.7|751.2|747.7|0
1646954200000|2022-03-10 23:16:40|751.32|747.82|750.72|747.22|751.32|747.82|750.72|747.22|0
1646954210000|2022-03-10 23:16:50|750.48|746.98|750.48|746.98|750.48|746.98|750.48|746.98|0
1646954220000|2022-03-10 23:17:00|750.6|747.1|750.6|747.1|750.6|747.1|750.6|747.1|0
1646954230000|2022-03-10 23:17:10|750.48|746.98|750.48|746.98|750.6|747.1|750.48|746.98|0
1646954250000|2022-03-10 23:17:30|750.72|747.22|750.96|747.46|750.96|747.46|750.72|747.22|0
1646954260000|2022-03-10 23:17:40|750.84|747.34|750.84|747.34|750.84|747.34|750.84|747.34|0
1646954270000|2022-03-10 23:17:50|750.72|747.22|750.72|747.22|750.72|747.22|750.6|747.1|0
1646954300000|2022-03-10 23:18:20|750.84|747.34|750.6|747.1|750.96|747.46|750.6|747.1|0
1646954310000|2022-03-10 23:18:30|750.72|747.22|750.72|747.22|750.72|747.22|750.72|747.22|0
1646954330000|2022-03-10 23:18:50|750.6|747.1|750.6|747.1|750.6|747.1|750.6|747.1|0
1646954340000|2022-03-10 23:19:00|750.72|747.22|750.72|747.22|750.72|747.22|750.72|747.22|0
1646954350000|2022-03-10 23:19:10|750.48|746.98|750.36|746.86|750.48|746.98|750.36|746.86|0
1646954360000|2022-03-10 23:19:20|750.48|746.98|750.48|746.98|750.48|746.98|750.48|746.98|0
1646954370000|2022-03-10 23:19:30|750.96|747.46|750.96|747.46|750.96|747.46|750.96|747.46|0
1646954380000|2022-03-10 23:19:40|751.2|747.7|751.44|747.94|751.44|747.94|751.2|747.7|0
1646954390000|2022-03-10 23:19:50|751.2|747.7|751.32|747.82|751.44|747.94|751.2|747.7|0
1646954400000|2022-03-10 23:20:00|751.2|747.7|751.44|747.94|751.44|747.94|751.2|747.7|0
1646954410000|2022-03-10 23:20:10|751.32|747.82|751.32|747.82|751.32|747.82|751.32|747.82|0
1646954420000|2022-03-10 23:20:20|751.44|747.94|751.44|747.94|751.44|747.94|751.44|747.94|0
1646954430000|2022-03-10 23:20:30|751.2|747.7|751.2|747.7|751.2|747.7|751.2|747.7|0
1646954440000|2022-03-10 23:20:40|751.44|747.94|751.44|747.94|751.44|747.94|751.44|747.94|0
1646954470000|2022-03-10 23:21:10|751.68|748.18|751.68|748.18|751.68|748.18|751.68|748.18|0
1646954480000|2022-03-10 23:21:20|751.44|747.94|751.92|748.42|751.92|748.42|751.44|747.94|0
1646954490000|2022-03-10 23:21:30|752.04|748.54|751.92|748.42|752.04|748.54|751.92|748.42|0
1646954500000|2022-03-10 23:21:40|752.04|748.54|751.92|748.42|752.04|748.54|751.92|748.42|0
1646954510000|2022-03-10 23:21:50|751.68|748.18|751.68|748.18|751.8|748.3|751.68|748.18|0
1646954520000|2022-03-10 23:22:00|751.32|747.82|751.56|748.06|751.56|748.06|751.32|747.82|0
1646954530000|2022-03-10 23:22:10|751.44|747.94|751.68|748.18|751.68|748.18|751.44|747.94|0
1646954550000|2022-03-10 23:22:30|751.56|748.06|750.96|747.46|751.56|748.06|750.96|747.46|0
1646954560000|2022-03-10 23:22:40|751.2|747.7|750.96|747.46|751.2|747.7|750.96|747.46|0
1646954570000|2022-03-10 23:22:50|750.84|747.34|750.96|747.46|750.96|747.46|750.84|747.34|0
1646954580000|2022-03-10 23:23:00|751.08|747.58|750.96|747.46|751.08|747.58|750.96|747.46|0
1646954600000|2022-03-10 23:23:20|751.2|747.7|751.2|747.7|751.2|747.7|751.2|747.7|0
1646954610000|2022-03-10 23:23:30|750.72|747.22|750.72|747.22|750.72|747.22|750.72|747.22|0
1646954630000|2022-03-10 23:23:50|750.48|746.98|750.48|746.98|750.48|746.98|750.48|746.98|0
1646954650000|2022-03-10 23:24:10|750.24|746.74|750.48|746.98|750.48|746.98|750.24|746.74|0
1646954660000|2022-03-10 23:24:20|750.24|746.74|750.36|746.86|750.36|746.86|750.24|746.74|0
1646954670000|2022-03-10 23:24:30|750.48|746.98|750.96|747.46|750.96|747.46|750.48|746.98|0
1646954680000|2022-03-10 23:24:40|750.72|747.22|750.72|747.22|750.72|747.22|750.48|746.98|0
1646954690000|2022-03-10 23:24:50|750.36|746.86|750.48|746.98|750.48|746.98|750.36|746.86|0
1646954720000|2022-03-10 23:25:20|750.72|747.22|751.2|747.7|751.2|747.7|750.72|747.22|0
1646954730000|2022-03-10 23:25:30|751.32|747.82|751.32|747.82|751.44|747.94|751.32|747.82|0
1646954740000|2022-03-10 23:25:40|751.2|747.7|751.2|747.7|751.44|747.94|751.2|747.7|0
1646954750000|2022-03-10 23:25:50|751.32|747.82|751.44|747.94|751.44|747.94|751.32|747.82|0
1646954760000|2022-03-10 23:26:00|751.32|747.82|751.32|747.82|751.32|747.82|751.32|747.82|0
1646954770000|2022-03-10 23:26:10|751.2|747.7|751.08|747.58|751.2|747.7|751.08|747.58|0
1646954780000|2022-03-10 23:26:20|750.96|747.46|750.96|747.46|750.96|747.46|750.96|747.46|0
1646954790000|2022-03-10 23:26:30|751.08|747.58|750.84|747.34|751.08|747.58|750.84|747.34|0
1646954810000|2022-03-10 23:26:50|750.96|747.46|750.96|747.46|750.96|747.46|750.96|747.46|0
1646954820000|2022-03-10 23:27:00|750.84|747.34|751.2|747.7|751.32|747.82|750.84|747.34|0
1646954830000|2022-03-10 23:27:10|751.08|747.58|751.08|747.58|751.08|747.58|751.08|747.58|0
1646954840000|2022-03-10 23:27:20|751.2|747.7|751.2|747.7|751.2|747.7|751.08|747.58|0
1646954850000|2022-03-10 23:27:30|750.84|747.34|750.96|747.46|750.96|747.46|750.84|747.34|0
1646954860000|2022-03-10 23:27:40|750.72|747.22|750.96|747.46|750.96|747.46|750.71|747.21|0
1646954870000|2022-03-10 23:27:50|751.08|747.58|751.08|747.58|751.08|747.58|751.08|747.58|0
1646954880000|2022-03-10 23:28:00|750.96|747.46|750.96|747.46|751.2|747.7|750.96|747.46|0
1646954900000|2022-03-10 23:28:20|750.84|747.34|750.84|747.34|750.84|747.34|750.84|747.34|0
1646954910000|2022-03-10 23:28:30|750.71|747.21|752.16|748.66|752.16|748.66|750.71|747.21|0
1646954920000|2022-03-10 23:28:40|752.04|748.54|752.4|748.9|752.4|748.9|752.04|748.54|0
1646954930000|2022-03-10 23:28:50|752.28|748.78|751.92|748.42|752.4|748.9|751.92|748.42|0
1646954940000|2022-03-10 23:29:00|752.28|748.78|752.4|748.9|752.4|748.9|752.28|748.78|0
1646954950000|2022-03-10 23:29:10|752.28|748.78|751.8|748.3|752.28|748.78|751.8|748.3|0
1646954960000|2022-03-10 23:29:20|752.16|748.66|752.28|748.78|752.28|748.78|752.16|748.66|0
1646954970000|2022-03-10 23:29:30|752.04|748.54|751.92|748.42|752.04|748.54|751.92|748.42|0
1646954980000|2022-03-10 23:29:40|752.04|748.54|751.92|748.42|752.04|748.54|751.92|748.42|0
1646954990000|2022-03-10 23:29:50|752.16|748.66|752.28|748.78|752.28|748.78|752.16|748.66|0
1646955000000|2022-03-10 23:30:00|752.4|748.9|752.4|748.9|752.4|748.9|752.16|748.66|0
1646955010000|2022-03-10 23:30:10|752.16|748.66|751.68|748.18|752.16|748.66|751.68|748.18|0
1646955020000|2022-03-10 23:30:20|751.56|748.06|751.2|747.7|751.68|748.18|751.2|747.7|0
1646955030000|2022-03-10 23:30:30|751.19|747.69|751.44|747.94|751.44|747.94|750.95|747.45|0
1646955040000|2022-03-10 23:30:40|751.56|748.06|751.68|748.18|751.68|748.18|751.56|748.06|0
1646955050000|2022-03-10 23:30:50|751.44|747.94|751.44|747.94|751.44|747.94|751.44|747.94|0
1646955060000|2022-03-10 23:31:00|751.68|748.18|751.19|747.69|751.68|748.18|751.19|747.69|0
1646955070000|2022-03-10 23:31:10|751.44|747.94|751.44|747.94|751.44|747.94|751.44|747.94|0
1646955080000|2022-03-10 23:31:20|751.56|748.06|751.56|748.06|751.68|748.18|751.56|748.06|0
1646955090000|2022-03-10 23:31:30|751.68|748.18|751.92|748.42|751.92|748.42|751.44|747.94|0
1646955100000|2022-03-10 23:31:40|752.4|748.9|752.4|748.9|752.52|749.02|752.4|748.9|0
1646955110000|2022-03-10 23:31:50|752.16|748.66|751.92|748.42|752.16|748.66|751.92|748.42|0
1646955120000|2022-03-10 23:32:00|752.04|748.54|751.92|748.42|752.04|748.54|751.92|748.42|0
1646955130000|2022-03-10 23:32:10|751.8|748.3|751.92|748.42|751.92|748.42|751.68|748.18|0
1646955140000|2022-03-10 23:32:20|752.04|748.54|752.04|748.54|752.04|748.54|751.92|748.42|0
1646955150000|2022-03-10 23:32:30|751.92|748.42|751.92|748.42|751.92|748.42|751.92|748.42|0
1646955160000|2022-03-10 23:32:40|752.16|748.66|752.16|748.66|752.16|748.66|752.04|748.54|0
1646955170000|2022-03-10 23:32:50|752.04|748.54|752.04|748.54|752.16|748.66|752.04|748.54|0
1646955180000|2022-03-10 23:33:00|751.92|748.42|751.92|748.42|752.16|748.66|751.92|748.42|0
1646955190000|2022-03-10 23:33:10|752.04|748.54|751.92|748.42|752.04|748.54|751.92|748.42|0
1646955200000|2022-03-10 23:33:20|752.28|748.78|752.4|748.9|752.4|748.9|751.92|748.42|0
1646955210000|2022-03-10 23:33:30|752.16|748.66|752.16|748.66|752.16|748.66|752.16|748.66|0
1646955220000|2022-03-10 23:33:40|752.28|748.78|752.16|748.66|752.28|748.78|752.16|748.66|0
1646955240000|2022-03-10 23:34:00|752.04|748.54|752.04|748.54|752.04|748.54|752.04|748.54|0
1646955250000|2022-03-10 23:34:10|752.16|748.66|752.16|748.66|752.16|748.66|752.16|748.66|0
1646955260000|2022-03-10 23:34:20|752.52|749.02|752.4|748.9|752.52|749.02|752.28|748.78|0
1646955270000|2022-03-10 23:34:30|752.16|748.66|752.28|748.78|752.28|748.78|752.16|748.66|0
1646955280000|2022-03-10 23:34:40|752.16|748.66|752.16|748.66|752.4|748.9|752.16|748.66|0
1646955300000|2022-03-10 23:35:00|752.28|748.78|752.28|748.78|752.28|748.78|752.28|748.78|0
1646955310000|2022-03-10 23:35:10|752.16|748.66|751.67|748.17|752.16|748.66|751.67|748.17|0
1646955320000|2022-03-10 23:35:20|751.8|748.3|751.8|748.3|751.8|748.3|751.8|748.3|0
1646955330000|2022-03-10 23:35:30|751.67|748.17|751.67|748.17|751.67|748.17|751.67|748.17|0
1646955340000|2022-03-10 23:35:40|751.8|748.3|751.8|748.3|751.8|748.3|751.67|748.17|0
1646955350000|2022-03-10 23:35:50|751.67|748.17|751.91|748.41|751.91|748.41|751.67|748.17|0
1646955360000|2022-03-10 23:36:00|751.43|747.93|751.43|747.93|751.43|747.93|751.43|747.93|0
1646955370000|2022-03-10 23:36:10|751.8|748.3|751.8|748.3|751.91|748.41|751.56|748.06|0
1646955380000|2022-03-10 23:36:20|751.67|748.17|751.8|748.3|751.91|748.41|751.67|748.17|0
1646955390000|2022-03-10 23:36:30|751.67|748.17|751.67|748.17|751.67|748.17|751.67|748.17|0
1646955410000|2022-03-10 23:36:50|751.56|748.06|751.56|748.06|751.56|748.06|751.56|748.06|0
1646955420000|2022-03-10 23:37:00|751.43|747.93|751.19|747.69|751.43|747.93|751.19|747.69|0
1646955450000|2022-03-10 23:37:30|751.32|747.82|751.32|747.82|751.32|747.82|751.19|747.69|0
1646955470000|2022-03-10 23:37:50|751.19|747.69|751.08|747.58|751.19|747.69|751.08|747.58|0
1646955480000|2022-03-10 23:38:00|751.19|747.69|751.08|747.58|751.19|747.69|751.08|747.58|0
1646955500000|2022-03-10 23:38:20|751.43|747.93|751.56|748.06|751.67|748.17|751.43|747.93|0
1646955510000|2022-03-10 23:38:30|751.67|748.17|751.56|748.06|751.67|748.17|751.56|748.06|0
1646955520000|2022-03-10 23:38:40|751.43|747.93|751.32|747.82|751.43|747.93|751.32|747.82|0
1646955530000|2022-03-10 23:38:50|751.19|747.69|751.08|747.58|751.19|747.69|751.08|747.58|0
1646955540000|2022-03-10 23:39:00|751.19|747.69|750.71|747.21|751.19|747.69|750.71|747.21|0
1646955560000|2022-03-10 23:39:20|750.6|747.1|750.71|747.21|750.71|747.21|750.6|747.1|0
1646955570000|2022-03-10 23:39:30|750.84|747.34|750.84|747.34|750.84|747.34|750.84|747.34|0
1646955580000|2022-03-10 23:39:40|750.71|747.21|750.71|747.21|750.71|747.21|750.47|746.97|0
1646955590000|2022-03-10 23:39:50|750.47|746.97|750.47|746.97|750.47|746.97|750.47|746.97|0
1646955600000|2022-03-10 23:40:00|750.36|746.86|750.36|746.86|750.36|746.86|750.36|746.86|0
1646955610000|2022-03-10 23:40:10|750.47|746.97|750.23|746.73|750.47|746.97|750.23|746.73|0
1646955620000|2022-03-10 23:40:20|750.36|746.86|750.47|746.97|750.47|746.97|750.36|746.86|0
1646955650000|2022-03-10 23:40:50|750.71|747.21|750.6|747.1|750.71|747.21|750.6|747.1|0
1646955660000|2022-03-10 23:41:00|750.47|746.97|750.6|747.1|750.6|747.1|750.47|746.97|0
1646955670000|2022-03-10 23:41:10|750.71|747.21|750.47|746.97|750.71|747.21|750.47|746.97|0
1646955700000|2022-03-10 23:41:40|750.95|747.45|750.95|747.45|750.95|747.45|750.95|747.45|0
1646955710000|2022-03-10 23:41:50|751.08|747.58|750.84|747.34|751.08|747.58|750.84|747.34|0
1646955720000|2022-03-10 23:42:00|750.71|747.21|750.84|747.34|750.84|747.34|750.71|747.21|0
1646955730000|2022-03-10 23:42:10|750.71|747.21|750.71|747.21|750.71|747.21|750.71|747.21|0
1646955750000|2022-03-10 23:42:30|750.84|747.34|750.95|747.45|750.95|747.45|750.84|747.34|0
1646955760000|2022-03-10 23:42:40|751.19|747.69|751.19|747.69|751.19|747.69|751.19|747.69|0
1646955770000|2022-03-10 23:42:50|751.43|747.93|751.43|747.93|751.43|747.93|751.43|747.93|0
1646955820000|2022-03-10 23:43:40|751.56|748.06|751.56|748.06|751.56|748.06|751.56|748.06|0
1646955830000|2022-03-10 23:43:50|751.43|747.93|751.67|748.17|751.67|748.17|751.43|747.93|0
1646955840000|2022-03-10 23:44:00|751.8|748.3|751.8|748.3|751.8|748.3|751.67|748.17|0
1646955850000|2022-03-10 23:44:10|751.67|748.17|751.8|748.3|751.8|748.3|751.67|748.17|0
1646955860000|2022-03-10 23:44:20|751.67|748.17|751.67|748.17|751.8|748.3|751.67|748.17|0
1646955870000|2022-03-10 23:44:30|752.15|748.65|752.15|748.65|752.15|748.65|752.15|748.65|0
1646955880000|2022-03-10 23:44:40|752.39|748.89|752.39|748.89|752.39|748.89|752.39|748.89|0
1646955900000|2022-03-10 23:45:00|752.28|748.78|751.8|748.3|752.28|748.78|751.8|748.3|0
1646955910000|2022-03-10 23:45:10|751.91|748.41|751.91|748.41|751.91|748.41|751.8|748.3|0
1646955920000|2022-03-10 23:45:20|751.67|748.17|751.43|747.93|751.67|748.17|751.43|747.93|0
1646955930000|2022-03-10 23:45:30|751.32|747.82|751.67|748.17|751.67|748.17|751.32|747.82|0
1646955940000|2022-03-10 23:45:40|751.43|747.93|752.15|748.65|752.15|748.65|751.43|747.93|0
1646955960000|2022-03-10 23:46:00|751.91|748.41|751.91|748.41|751.91|748.41|751.91|748.41|0
1646955970000|2022-03-10 23:46:10|751.43|747.93|751.43|747.93|751.56|748.06|751.43|747.93|0
1646955980000|2022-03-10 23:46:20|751.56|748.06|751.56|748.06|751.56|748.06|751.56|748.06|0
1646955990000|2022-03-10 23:46:30|751.43|747.93|751.19|747.69|751.43|747.93|751.19|747.69|0
1646956000000|2022-03-10 23:46:40|751.08|747.58|751.19|747.69|751.19|747.69|750.95|747.45|0
1646956010000|2022-03-10 23:46:50|750.95|747.45|750.84|747.34|750.95|747.45|750.71|747.21|0
1646956020000|2022-03-10 23:47:00|750.71|747.21|750.47|746.97|750.71|747.21|750.47|746.97|0
1646956030000|2022-03-10 23:47:10|750.23|746.73|750.12|746.62|750.23|746.73|750.12|746.62|0
1646956040000|2022-03-10 23:47:20|750.23|746.73|750.23|746.73|750.23|746.73|750.23|746.73|0
1646956070000|2022-03-10 23:47:50|750.12|746.62|749.99|746.49|750.12|746.62|749.99|746.49|0
1646956080000|2022-03-10 23:48:00|749.75|746.25|749.64|746.14|749.88|746.38|749.64|746.14|0
1646956090000|2022-03-10 23:48:10|749.88|746.38|749.27|745.77|749.88|746.38|749.27|745.77|0
1646956100000|2022-03-10 23:48:20|749.03|745.53|749.16|745.66|749.16|745.66|749.03|745.53|0
1646956110000|2022-03-10 23:48:30|749.03|745.53|748.92|745.42|749.16|745.66|748.92|745.42|0
1646956120000|2022-03-10 23:48:40|748.55|745.05|748.44|744.94|748.55|745.05|748.44|744.94|0
1646956130000|2022-03-10 23:48:50|748.31|744.81|748.31|744.81|748.31|744.81|748.31|744.81|0
1646956140000|2022-03-10 23:49:00|748.07|744.57|746.52|743.02|748.07|744.57|746.52|743.02|0
1646956150000|2022-03-10 23:49:10|746.15|742.65|746.28|742.78|746.63|743.13|746.15|742.65|0
1646956160000|2022-03-10 23:49:20|746.39|742.89|746.87|743.37|746.87|743.37|746.39|742.89|0
1646956170000|2022-03-10 23:49:30|746.52|743.02|746.63|743.13|746.63|743.13|746.52|743.02|0
1646956180000|2022-03-10 23:49:40|746.87|743.37|746.76|743.26|746.87|743.37|746.63|743.13|0
1646956190000|2022-03-10 23:49:50|747|743.5|747.11|743.61|747.24|743.74|747|743.5|0
1646956210000|2022-03-10 23:50:10|747.24|743.74|747.24|743.74|747.24|743.74|747.11|743.61|0
1646956220000|2022-03-10 23:50:20|747.11|743.61|747.24|743.74|747.35|743.85|747.11|743.61|0
1646956230000|2022-03-10 23:50:30|747.35|743.85|747.48|743.98|747.48|743.98|747.35|743.85|0
1646956240000|2022-03-10 23:50:40|749.03|745.53|749.03|745.53|749.03|745.53|748.68|745.18|0
1646956250000|2022-03-10 23:50:50|749.27|745.77|749.27|745.77|749.27|745.77|749.27|745.77|0
1646956260000|2022-03-10 23:51:00|749.16|745.66|749.27|745.77|749.27|745.77|749.03|745.53|0
1646956270000|2022-03-10 23:51:10|749.03|745.53|749.03|745.53|749.03|745.53|749.03|745.53|0
1646956280000|2022-03-10 23:51:20|748.92|745.42|748.79|745.29|748.92|745.42|748.79|745.29|0
1646956290000|2022-03-10 23:51:30|749.03|745.53|748.79|745.29|749.03|745.53|748.79|745.29|0
1646956300000|2022-03-10 23:51:40|748.92|745.42|748.92|745.42|748.92|745.42|748.92|745.42|0
1646956310000|2022-03-10 23:51:50|748.79|745.29|749.03|745.53|749.03|745.53|748.79|745.29|0
1646956320000|2022-03-10 23:52:00|748.79|745.29|748.79|745.29|748.79|745.29|748.79|745.29|0
1646956330000|2022-03-10 23:52:10|749.03|745.53|749.03|745.53|749.03|745.53|749.03|745.53|0
1646956340000|2022-03-10 23:52:20|748.79|745.29|748.92|745.42|748.92|745.42|748.79|745.29|0
1646956350000|2022-03-10 23:52:30|749.03|745.53|749.03|745.53|749.03|745.53|748.79|745.29|0
1646956360000|2022-03-10 23:52:40|749.16|745.66|749.4|745.9|749.75|746.25|749.16|745.66|0
1646956370000|2022-03-10 23:52:50|749.27|745.77|748.92|745.42|749.27|745.77|748.92|745.42|0
1646956380000|2022-03-10 23:53:00|748.55|745.05|748.55|745.05|748.79|745.29|748.55|745.05|0
1646956400000|2022-03-10 23:53:20|748.68|745.18|748.55|745.05|748.68|745.18|748.55|745.05|0
1646956410000|2022-03-10 23:53:30|748.79|745.29|748.68|745.18|748.79|745.29|748.68|745.18|0
1646956420000|2022-03-10 23:53:40|748.79|745.29|748.79|745.29|748.79|745.29|748.55|745.05|0
1646956430000|2022-03-10 23:53:50|748.92|745.42|749.27|745.77|749.27|745.77|748.92|745.42|0
1646956450000|2022-03-10 23:54:10|749.51|746.01|749.99|746.49|749.99|746.49|749.51|746.01|0
1646956460000|2022-03-10 23:54:20|750.23|746.73|749.75|746.25|750.23|746.73|749.64|746.14|0
1646956470000|2022-03-10 23:54:30|749.99|746.49|749.99|746.49|749.99|746.49|749.99|746.49|0
1646956480000|2022-03-10 23:54:40|749.75|746.25|749.75|746.25|749.75|746.25|749.75|746.25|0
1646956490000|2022-03-10 23:54:50|749.99|746.49|749.75|746.25|749.99|746.49|749.75|746.25|0
1646956500000|2022-03-10 23:55:00|749.88|746.38|749.75|746.25|749.88|746.38|749.75|746.25|0
1646956510000|2022-03-10 23:55:10|749.64|746.14|749.51|746.01|749.64|746.14|749.51|746.01|0
1646956520000|2022-03-10 23:55:20|749.03|745.53|749.16|745.66|749.16|745.66|749.03|745.53|0
1646956530000|2022-03-10 23:55:30|748.92|745.42|749.27|745.77|749.27|745.77|748.92|745.42|0
1646956540000|2022-03-10 23:55:40|749.16|745.66|749.27|745.77|749.27|745.77|749.16|745.66|0
1646956550000|2022-03-10 23:55:50|749.16|745.66|749.03|745.53|749.16|745.66|748.92|745.42|0
1646956560000|2022-03-10 23:56:00|748.92|745.42|748.31|744.81|748.92|745.42|748.31|744.81|0
1646956570000|2022-03-10 23:56:10|748.55|745.05|748.2|744.7|748.55|745.05|748.2|744.7|0
1646956580000|2022-03-10 23:56:20|748.07|744.57|748.2|744.7|748.31|744.81|748.07|744.57|0
1646956590000|2022-03-10 23:56:30|748.31|744.81|748.2|744.7|748.31|744.81|748.07|744.57|0
1646956600000|2022-03-10 23:56:40|748.31|744.81|748.55|745.05|748.55|745.05|748.2|744.7|0
1646956620000|2022-03-10 23:57:00|749.03|745.53|749.27|745.77|749.27|745.77|749.03|745.53|0
1646956630000|2022-03-10 23:57:10|748.92|745.42|748.92|745.42|748.92|745.42|748.92|745.42|0
1646956640000|2022-03-10 23:57:20|749.27|745.77|749.64|746.14|749.64|746.14|749.27|745.77|0
1646956650000|2022-03-10 23:57:30|749.51|746.01|749.99|746.49|749.99|746.49|749.51|746.01|0
1646956660000|2022-03-10 23:57:40|749.75|746.25|749.75|746.25|749.75|746.25|749.75|746.25|0
1646956670000|2022-03-10 23:57:50|749.88|746.38|749.88|746.38|749.99|746.49|749.88|746.38|0
1646956680000|2022-03-10 23:58:00|749.99|746.49|749.99|746.49|749.99|746.49|749.88|746.38|0
1646956690000|2022-03-10 23:58:10|750.23|746.73|750.23|746.73|750.36|746.86|750.23|746.73|0
1646956700000|2022-03-10 23:58:20|750.36|746.86|750.6|747.1|750.6|747.1|750.36|746.86|0
1646956710000|2022-03-10 23:58:30|750.47|746.97|750.36|746.86|750.47|746.97|750.36|746.86|0
1646956720000|2022-03-10 23:58:40|750.47|746.97|750.36|746.86|750.47|746.97|750.36|746.86|0
1646956730000|2022-03-10 23:58:50|750.23|746.73|750.23|746.73|750.36|746.86|750.23|746.73|0
1646956740000|2022-03-10 23:59:00|750.36|746.86|750.23|746.73|750.36|746.86|749.99|746.49|0
1646956750000|2022-03-10 23:59:10|750.47|746.97|750.47|746.97|750.47|746.97|750.36|746.86|0
1646956760000|2022-03-10 23:59:20|750.23|746.73|750.23|746.73|750.23|746.73|750.23|746.73|0
1646956770000|2022-03-10 23:59:30|750.47|746.97|750.47|746.97|750.47|746.97|750.47|746.97|0
1646956780000|2022-03-10 23:59:40|750.71|747.21|750.95|747.45|750.95|747.45|750.71|747.21|0
1646956790000|2022-03-10 23:59:50|751.08|747.58|751.08|747.58|751.08|747.58|750.95|747.45|0
1646956800000|2022-03-11 00:00:00|750.84|747.34|750.36|746.86|750.84|747.34|750.23|746.73|0
1646956810000|2022-03-11 00:00:10|750.23|746.73|750.71|747.21|750.95|747.45|750.23|746.73|0
1646956820000|2022-03-11 00:00:20|750.84|747.34|750.71|747.21|750.84|747.34|750.71|747.21|0
1646956830000|2022-03-11 00:00:30|751.43|747.93|750.95|747.45|751.43|747.93|750.95|747.45|0
1646956840000|2022-03-11 00:00:40|750.84|747.34|750.95|747.45|751.08|747.58|750.84|747.34|0
1646956850000|2022-03-11 00:00:50|751.19|747.69|751.43|747.93|751.43|747.93|751.19|747.69|0
1646956860000|2022-03-11 00:01:00|751.56|748.06|751.67|748.17|751.8|748.3|751.56|748.06|0
1646956870000|2022-03-11 00:01:10|751.8|748.3|752.15|748.65|752.39|748.89|751.8|748.3|0
1646956880000|2022-03-11 00:01:20|752.28|748.78|751.91|748.41|752.28|748.78|751.91|748.41|0
1646956890000|2022-03-11 00:01:30|752.15|748.65|752.39|748.89|752.39|748.89|752.15|748.65|0
1646956900000|2022-03-11 00:01:40|752.28|748.78|752.63|749.13|752.63|749.13|752.04|748.54|0
1646956910000|2022-03-11 00:01:50|752.52|749.02|752.28|748.78|752.52|749.02|752.28|748.78|0
1646956920000|2022-03-11 00:02:00|752.39|748.89|752.39|748.89|752.39|748.89|752.39|748.89|0
1646956930000|2022-03-11 00:02:10|752.52|749.02|752.52|749.02|752.63|749.13|752.52|749.02|0
1646956940000|2022-03-11 00:02:20|752.63|749.13|752.87|749.37|752.87|749.37|752.39|748.89|0
1646956950000|2022-03-11 00:02:30|753|749.5|753.35|749.85|753.35|749.85|752.87|749.37|0
1646956960000|2022-03-11 00:02:40|753.24|749.74|753.24|749.74|753.35|749.85|753.24|749.74|0
1646956970000|2022-03-11 00:02:50|753.35|749.85|753.35|749.85|753.35|749.85|753.35|749.85|0
1646956980000|2022-03-11 00:03:00|753.59|750.09|753.83|750.33|754.07|750.57|753.59|750.09|0
1646956990000|2022-03-11 00:03:10|753.59|750.09|753.35|749.85|753.59|750.09|753.35|749.85|0
1646957000000|2022-03-11 00:03:20|753.24|749.74|753.35|749.85|753.35|749.85|753.11|749.61|0
1646957010000|2022-03-11 00:03:30|753.24|749.74|753.11|749.61|753.24|749.74|753.11|749.61|0
1646957020000|2022-03-11 00:03:40|752.39|748.89|753.11|749.61|753.11|749.61|752.39|748.89|0
1646957030000|2022-03-11 00:03:50|753.48|749.98|753.24|749.74|753.48|749.98|753.24|749.74|0
1646957040000|2022-03-11 00:04:00|753.11|749.61|753.11|749.61|753.24|749.74|753.11|749.61|0
1646957050000|2022-03-11 00:04:10|753|749.5|752.87|749.37|753|749.5|752.87|749.37|0
1646957060000|2022-03-11 00:04:20|752.39|748.89|752.63|749.13|752.63|749.13|752.39|748.89|0
1646957070000|2022-03-11 00:04:30|752.87|749.37|752.87|749.37|752.87|749.37|752.87|749.37|0
1646957080000|2022-03-11 00:04:40|752.63|749.13|753|749.5|753|749.5|752.63|749.13|0
1646957090000|2022-03-11 00:04:50|753.11|749.61|753.59|750.09|753.59|750.09|753.11|749.61|0
1646957100000|2022-03-11 00:05:00|753.35|749.85|753.35|749.85|753.59|750.09|753.11|749.61|0
1646957110000|2022-03-11 00:05:10|753.24|749.74|753.11|749.61|753.35|749.85|753.11|749.61|0
1646957120000|2022-03-11 00:05:20|753.24|749.74|752.87|749.37|753.24|749.74|752.87|749.37|0
1646957130000|2022-03-11 00:05:30|752.76|749.26|752.87|749.37|752.87|749.37|752.63|749.13|0
1646957140000|2022-03-11 00:05:40|753.59|750.09|753.35|749.85|753.59|750.09|753.35|749.85|0
1646957150000|2022-03-11 00:05:50|753.48|749.98|753.48|749.98|753.59|750.09|753.48|749.98|0
1646957160000|2022-03-11 00:06:00|753.35|749.85|753.48|749.98|753.83|750.33|753.35|749.85|0
1646957170000|2022-03-11 00:06:10|753.24|749.74|751.91|748.41|753.24|749.74|751.91|748.41|0
1646957180000|2022-03-11 00:06:20|752.15|748.65|753.11|749.61|753.11|749.61|752.15|748.65|0
1646957190000|2022-03-11 00:06:30|753.35|749.85|753.59|750.09|753.59|750.09|753.35|749.85|0
1646957200000|2022-03-11 00:06:40|753.83|750.33|753.72|750.22|753.83|750.33|753.72|750.22|0
1646957210000|2022-03-11 00:06:50|753.59|750.09|753.35|749.85|753.59|750.09|753.35|749.85|0
1646957220000|2022-03-11 00:07:00|753.48|749.98|753.48|749.98|753.48|749.98|753.48|749.98|0
1646957230000|2022-03-11 00:07:10|753.83|750.33|753.72|750.22|753.83|750.33|753.72|750.22|0
1646957240000|2022-03-11 00:07:20|753.59|750.09|753.59|750.09|753.59|750.09|753.59|750.09|0
1646957250000|2022-03-11 00:07:30|753.48|749.98|753.48|749.98|753.48|749.98|753.48|749.98|0
1646957260000|2022-03-11 00:07:40|753.35|749.85|753.35|749.85|753.35|749.85|753.11|749.61|0
1646957270000|2022-03-11 00:07:50|753.24|749.74|753.35|749.85|753.35|749.85|753.24|749.74|0
1646957280000|2022-03-11 00:08:00|753.59|750.09|753.35|749.85|753.59|750.09|753.35|749.85|0
1646957290000|2022-03-11 00:08:10|753.59|750.09|753.59|750.09|753.59|750.09|753.59|750.09|0
1646957300000|2022-03-11 00:08:20|753.48|749.98|753.35|749.85|753.59|750.09|753.35|749.85|0
1646957310000|2022-03-11 00:08:30|753.48|749.98|753.48|749.98|753.48|749.98|753.48|749.98|0
1646957320000|2022-03-11 00:08:40|753.35|749.85|753.11|749.61|753.35|749.85|753.11|749.61|0
1646957330000|2022-03-11 00:08:50|753|749.5|753|749.5|753|749.5|753|749.5|0
1646957340000|2022-03-11 00:09:00|753.11|749.61|752.87|749.37|753.11|749.61|752.87|749.37|0
1646957350000|2022-03-11 00:09:10|752.63|749.13|752.15|748.65|752.87|749.37|752.15|748.65|0
1646957370000|2022-03-11 00:09:30|752.04|748.54|751.91|748.41|752.15|748.65|751.91|748.41|0
1646957380000|2022-03-11 00:09:40|752.04|748.54|752.28|748.78|752.28|748.78|752.04|748.54|0
1646957390000|2022-03-11 00:09:50|752.15|748.65|752.76|749.26|752.76|749.26|752.15|748.65|0
1646957400000|2022-03-11 00:10:00|752.63|749.13|752.63|749.13|752.63|749.13|752.52|749.02|0
1646957410000|2022-03-11 00:10:10|752.52|749.02|752.39|748.89|752.63|749.13|752.39|748.89|0
1646957420000|2022-03-11 00:10:20|752.15|748.65|752.04|748.54|752.39|748.89|752.04|748.54|0
1646957430000|2022-03-11 00:10:30|751.56|748.06|751.43|747.93|751.67|748.17|751.43|747.93|0
1646957440000|2022-03-11 00:10:40|750.95|747.45|751.32|747.82|751.43|747.93|750.95|747.45|0
1646957450000|2022-03-11 00:10:50|751.43|747.93|751.43|747.93|751.67|748.17|751.43|747.93|0
1646957460000|2022-03-11 00:11:00|751.56|748.06|751.56|748.06|751.67|748.17|751.43|747.93|0
1646957470000|2022-03-11 00:11:10|751.8|748.3|751.91|748.41|751.91|748.41|751.8|748.3|0
1646957480000|2022-03-11 00:11:20|752.39|748.89|752.15|748.65|752.39|748.89|751.91|748.41|0
1646957490000|2022-03-11 00:11:30|751.8|748.3|751.67|748.17|751.91|748.41|751.67|748.17|0
1646957500000|2022-03-11 00:11:40|751.91|748.41|751.8|748.3|751.91|748.41|751.8|748.3|0
1646957510000|2022-03-11 00:11:50|751.91|748.41|752.15|748.65|752.15|748.65|751.91|748.41|0
1646957520000|2022-03-11 00:12:00|752.04|748.54|751.91|748.41|752.04|748.54|751.91|748.41|0
1646957530000|2022-03-11 00:12:10|752.15|748.65|752.15|748.65|752.15|748.65|752.15|748.65|0
1646957540000|2022-03-11 00:12:20|751.91|748.41|752.15|748.65|752.15|748.65|751.91|748.41|0
1646957550000|2022-03-11 00:12:30|751.91|748.41|752.04|748.54|752.15|748.65|751.91|748.41|0
1646957560000|2022-03-11 00:12:40|752.15|748.65|752.04|748.54|752.28|748.78|752.04|748.54|0
1646957570000|2022-03-11 00:12:50|751.67|748.17|753.11|749.61|753.11|749.61|751.67|748.17|0
1646957580000|2022-03-11 00:13:00|753.83|750.33|753.35|749.85|753.83|750.33|753.35|749.85|0
1646957590000|2022-03-11 00:13:10|753.59|750.09|753.59|750.09|753.59|750.09|753.59|750.09|0
1646957600000|2022-03-11 00:13:20|753.83|750.33|753.59|750.09|753.83|750.33|753.59|750.09|0
1646957610000|2022-03-11 00:13:30|753.48|749.98|753.35|749.85|753.59|750.09|753.35|749.85|0
1646957620000|2022-03-11 00:13:40|753.59|750.09|753.35|749.85|753.59|750.09|753.35|749.85|0
1646957630000|2022-03-11 00:13:50|753|749.5|753.11|749.61|753.11|749.61|753|749.5|0
1646957640000|2022-03-11 00:14:00|753.24|749.74|753.11|749.61|753.24|749.74|753.11|749.61|0
1646957650000|2022-03-11 00:14:10|753.24|749.74|753.35|749.85|753.35|749.85|753.11|749.61|0
1646957660000|2022-03-11 00:14:20|753|749.5|752.15|748.65|753|749.5|752.15|748.65|0
1646957670000|2022-03-11 00:14:30|751.91|748.41|752.76|749.26|752.87|749.37|751.91|748.41|0
1646957680000|2022-03-11 00:14:40|752.87|749.37|752.87|749.37|753|749.5|752.87|749.37|0
1646957690000|2022-03-11 00:14:50|752.63|749.13|751.91|748.41|752.87|749.37|751.91|748.41|0
1646957700000|2022-03-11 00:15:00|751.8|748.3|752.15|748.65|752.15|748.65|751.8|748.3|0
1646957710000|2022-03-11 00:15:10|752.39|748.89|752.52|749.02|752.52|749.02|752.39|748.89|0
1646957720000|2022-03-11 00:15:20|752.63|749.13|753.35|749.85|753.59|750.09|752.63|749.13|0
1646957730000|2022-03-11 00:15:30|753.59|750.09|754.07|750.57|754.07|750.57|753.59|750.09|0
1646957740000|2022-03-11 00:15:40|753.83|750.33|753.83|750.33|753.83|750.33|753.59|750.09|0
1646957750000|2022-03-11 00:15:50|754.31|750.81|754.44|750.94|754.44|750.94|754.07|750.57|0
1646957760000|2022-03-11 00:16:00|754.2|750.7|752.52|749.02|754.2|750.7|752.52|749.02|0
1646957770000|2022-03-11 00:16:10|752.39|748.89|752.04|748.54|752.39|748.89|751.43|747.93|0
1646957780000|2022-03-11 00:16:20|751.91|748.41|751.31|747.81|752.04|748.54|751.31|747.81|0
1646957790000|2022-03-11 00:16:30|751.55|748.05|752.15|748.65|752.15|748.65|751.55|748.05|0
1646957800000|2022-03-11 00:16:40|752.04|748.54|751.67|748.17|752.15|748.65|751.67|748.17|0
1646957810000|2022-03-11 00:16:50|751.19|747.69|751.19|747.69|751.43|747.93|751.19|747.69|0
1646957820000|2022-03-11 00:17:00|751.31|747.81|751.19|747.69|751.55|748.05|751.19|747.69|0
1646957830000|2022-03-11 00:17:10|751.31|747.81|751.43|747.93|751.43|747.93|751.31|747.81|0
1646957840000|2022-03-11 00:17:20|751.19|747.69|751.43|747.93|751.43|747.93|751.19|747.69|0
1646957850000|2022-03-11 00:17:30|751.31|747.81|751.67|748.17|751.67|748.17|751.31|747.81|0
1646957860000|2022-03-11 00:17:40|751.55|748.05|750.71|747.21|751.55|748.05|750.71|747.21|0
1646957870000|2022-03-11 00:17:50|750.59|747.09|750.59|747.09|750.59|747.09|750.59|747.09|0
1646957880000|2022-03-11 00:18:00|750.71|747.21|750.59|747.09|750.83|747.33|750.59|747.09|0
1646957890000|2022-03-11 00:18:10|750.71|747.21|750.71|747.21|750.71|747.21|750.59|747.09|0
1646957920000|2022-03-11 00:18:40|750.95|747.45|750.71|747.21|750.95|747.45|750.71|747.21|0
1646957930000|2022-03-11 00:18:50|750.83|747.33|750.95|747.45|750.95|747.45|750.71|747.21|0
1646957940000|2022-03-11 00:19:00|751.31|747.81|751.31|747.81|751.31|747.81|751.19|747.69|0
1646957950000|2022-03-11 00:19:10|751.43|747.93|751.67|748.17|751.91|748.41|751.43|747.93|0
1646957960000|2022-03-11 00:19:20|751.79|748.29|751.79|748.29|751.79|748.29|751.79|748.29|0
1646957970000|2022-03-11 00:19:30|751.67|748.17|751.31|747.81|751.67|748.17|751.19|747.69|0
1646957980000|2022-03-11 00:19:40|751.43|747.93|751.43|747.93|751.67|748.17|751.43|747.93|0
1646957990000|2022-03-11 00:19:50|751.55|748.05|751.43|747.93|751.55|748.05|751.31|747.81|0
1646958000000|2022-03-11 00:20:00|751.67|748.17|751.67|748.17|751.67|748.17|751.55|748.05|0
1646958010000|2022-03-11 00:20:10|752.15|748.65|752.15|748.65|752.15|748.65|751.91|748.41|0
1646958020000|2022-03-11 00:20:20|751.91|748.41|751.67|748.17|751.91|748.41|751.55|748.05|0
1646958030000|2022-03-11 00:20:30|751.91|748.41|752.15|748.65|752.15|748.65|751.91|748.41|0
1646958040000|2022-03-11 00:20:40|751.91|748.41|752.39|748.89|752.39|748.89|751.91|748.41|0
1646958050000|2022-03-11 00:20:50|752.52|749.02|752.63|749.13|752.63|749.13|752.52|749.02|0
1646958060000|2022-03-11 00:21:00|752.39|748.89|752.76|749.26|752.76|749.26|752.39|748.89|0
1646958070000|2022-03-11 00:21:10|752.63|749.13|752.15|748.65|752.63|749.13|751.91|748.41|0
1646958080000|2022-03-11 00:21:20|752.27|748.77|752.27|748.77|752.27|748.77|752.15|748.65|0
1646958090000|2022-03-11 00:21:30|752.15|748.65|752.63|749.13|752.63|749.13|752.15|748.65|0
1646958100000|2022-03-11 00:21:40|752.87|749.37|753.11|749.61|753.11|749.61|752.87|749.37|0
1646958110000|2022-03-11 00:21:50|753.24|749.74|753.24|749.74|753.24|749.74|753.24|749.74|0
1646958120000|2022-03-11 00:22:00|753.11|749.61|753.11|749.61|753.11|749.61|752.87|749.37|0
1646958130000|2022-03-11 00:22:10|753.35|749.85|753.35|749.85|753.35|749.85|753.11|749.61|0
1646958140000|2022-03-11 00:22:20|753.11|749.61|753.11|749.61|753.35|749.85|753.11|749.61|0
1646958150000|2022-03-11 00:22:30|752.87|749.37|752.87|749.37|752.87|749.37|752.87|749.37|0
1646958180000|2022-03-11 00:23:00|753.11|749.61|753.11|749.61|753.35|749.85|753.11|749.61|0
1646958190000|2022-03-11 00:23:10|753.24|749.74|753.11|749.61|753.24|749.74|752.87|749.37|0
1646958200000|2022-03-11 00:23:20|753|749.5|752.87|749.37|753|749.5|752.87|749.37|0
1646958210000|2022-03-11 00:23:30|753.11|749.61|753|749.5|753.11|749.61|753|749.5|0
1646958220000|2022-03-11 00:23:40|752.87|749.37|752.87|749.37|752.87|749.37|752.63|749.13|0
1646958230000|2022-03-11 00:23:50|752.63|749.13|752.63|749.13|752.76|749.26|752.63|749.13|0
1646958240000|2022-03-11 00:24:00|752.51|749.01|752.03|748.53|752.63|749.13|752.03|748.53|0
1646958250000|2022-03-11 00:24:10|751.43|747.93|751.67|748.17|751.91|748.41|751.43|747.93|0
1646958260000|2022-03-11 00:24:20|751.55|748.05|751.91|748.41|751.91|748.41|751.55|748.05|0
1646958270000|2022-03-11 00:24:30|751.79|748.29|751.55|748.05|751.91|748.41|751.55|748.05|0
1646958280000|2022-03-11 00:24:40|751.67|748.17|751.67|748.17|751.67|748.17|751.67|748.17|0
1646958290000|2022-03-11 00:24:50|751.43|747.93|751.19|747.69|751.43|747.93|751.19|747.69|0
1646958300000|2022-03-11 00:25:00|750.95|747.45|751.19|747.69|751.31|747.81|750.95|747.45|0
1646958310000|2022-03-11 00:25:10|751.67|748.17|751.43|747.93|751.67|748.17|751.43|747.93|0
1646958320000|2022-03-11 00:25:20|751.91|748.41|751.79|748.29|751.91|748.41|751.67|748.17|0
1646958330000|2022-03-11 00:25:30|751.91|748.41|751.43|747.93|751.91|748.41|751.43|747.93|0
1646958340000|2022-03-11 00:25:40|751.31|747.81|750.71|747.21|751.31|747.81|750.71|747.21|0
1646958350000|2022-03-11 00:25:50|750.83|747.33|750.83|747.33|750.83|747.33|750.71|747.21|0
1646958360000|2022-03-11 00:26:00|750.71|747.21|750.71|747.21|750.71|747.21|750.71|747.21|0
1646958370000|2022-03-11 00:26:10|750.83|747.33|750.95|747.45|750.95|747.45|750.71|747.21|0
1646958380000|2022-03-11 00:26:20|751.19|747.69|751.19|747.69|751.19|747.69|751.19|747.69|0
1646958390000|2022-03-11 00:26:30|751.31|747.81|751.43|747.93|751.43|747.93|751.31|747.81|0
1646958400000|2022-03-11 00:26:40|751.67|748.17|751.91|748.41|751.91|748.41|751.67|748.17|0
1646958410000|2022-03-11 00:26:50|751.67|748.17|751.43|747.93|751.67|748.17|751.43|747.93|0
1646958420000|2022-03-11 00:27:00|751.67|748.17|751.43|747.93|751.67|748.17|751.43|747.93|0
1646958430000|2022-03-11 00:27:10|751.55|748.05|751.55|748.05|751.67|748.17|751.55|748.05|0
1646958440000|2022-03-11 00:27:20|751.43|747.93|752.15|748.65|752.15|748.65|751.31|747.81|0
1646958450000|2022-03-11 00:27:30|752.39|748.89|752.75|749.25|752.75|749.25|752.15|748.65|0
1646958460000|2022-03-11 00:27:40|752.63|749.13|752.39|748.89|752.63|749.13|752.39|748.89|0
1646958470000|2022-03-11 00:27:50|752.15|748.65|752.15|748.65|752.15|748.65|752.15|748.65|0
1646958480000|2022-03-11 00:28:00|751.91|748.41|752.15|748.65|752.15|748.65|751.91|748.41|0
1646958490000|2022-03-11 00:28:10|752.39|748.89|752.39|748.89|752.51|749.01|752.39|748.89|0
1646958500000|2022-03-11 00:28:20|752.27|748.77|752.63|749.13|752.63|749.13|752.27|748.77|0
1646958510000|2022-03-11 00:28:30|752.87|749.37|752.63|749.13|752.87|749.37|752.63|749.13|0
1646958520000|2022-03-11 00:28:40|752.39|748.89|752.39|748.89|752.39|748.89|752.39|748.89|0
1646958530000|2022-03-11 00:28:50|752.15|748.65|752.15|748.65|752.27|748.77|752.15|748.65|0
1646958540000|2022-03-11 00:29:00|752.27|748.77|752.15|748.65|752.27|748.77|752.15|748.65|0
1646958550000|2022-03-11 00:29:10|752.39|748.89|752.39|748.89|752.39|748.89|752.27|748.77|0
1646958560000|2022-03-11 00:29:20|752.51|749.01|752.75|749.25|752.75|749.25|752.51|749.01|0
1646958570000|2022-03-11 00:29:30|752.63|749.13|752.87|749.37|752.87|749.37|752.63|749.13|0
1646958580000|2022-03-11 00:29:40|752.99|749.49|752.63|749.13|752.99|749.49|752.63|749.13|0
1646958590000|2022-03-11 00:29:50|752.39|748.89|752.39|748.89|752.39|748.89|752.15|748.65|0
1646958600000|2022-03-11 00:30:00|752.27|748.77|751.67|748.17|752.27|748.77|751.67|748.17|0
1646958610000|2022-03-11 00:30:10|751.91|748.41|751.91|748.41|751.91|748.41|751.91|748.41|0
1646958620000|2022-03-11 00:30:20|751.67|748.17|751.19|747.69|751.67|748.17|750.95|747.45|0
1646958630000|2022-03-11 00:30:30|751.31|747.81|751.19|747.69|751.31|747.81|751.19|747.69|0
1646958640000|2022-03-11 00:30:40|751.07|747.57|750.95|747.45|751.19|747.69|750.95|747.45|0
1646958660000|2022-03-11 00:31:00|751.19|747.69|750.95|747.45|751.19|747.69|750.83|747.33|0
1646958670000|2022-03-11 00:31:10|750.71|747.21|750.59|747.09|750.71|747.21|750.59|747.09|0
1646958680000|2022-03-11 00:31:20|750.71|747.21|750.95|747.45|750.95|747.45|750.71|747.21|0
1646958690000|2022-03-11 00:31:30|750.71|747.21|750.47|746.97|750.95|747.45|750.47|746.97|0
1646958700000|2022-03-11 00:31:40|750.71|747.21|750.23|746.73|750.71|747.21|750.23|746.73|0
1646958710000|2022-03-11 00:31:50|750.71|747.21|750.71|747.21|750.71|747.21|750.47|746.97|0
1646958720000|2022-03-11 00:32:00|750.59|747.09|750.47|746.97|750.59|747.09|750.47|746.97|0
1646958730000|2022-03-11 00:32:10|750.71|747.21|750.23|746.73|750.71|747.21|750.23|746.73|0
1646958740000|2022-03-11 00:32:20|750.47|746.97|750.47|746.97|750.71|747.21|750.35|746.85|0
1646958750000|2022-03-11 00:32:30|750.23|746.73|750.11|746.61|750.23|746.73|750.11|746.61|0
1646958760000|2022-03-11 00:32:40|750.23|746.73|750.71|747.21|750.71|747.21|750.23|746.73|0
1646958770000|2022-03-11 00:32:50|750.47|746.97|750.47|746.97|750.47|746.97|750.47|746.97|0
1646958780000|2022-03-11 00:33:00|750.35|746.85|750.35|746.85|750.35|746.85|750.35|746.85|0
1646958790000|2022-03-11 00:33:10|750.47|746.97|750.47|746.97|750.47|746.97|750.35|746.85|0
1646958800000|2022-03-11 00:33:20|750.35|746.85|750.35|746.85|750.47|746.97|750.35|746.85|0
1646958810000|2022-03-11 00:33:30|750.47|746.97|750.23|746.73|750.47|746.97|750.23|746.73|0
1646958820000|2022-03-11 00:33:40|750.47|746.97|750.47|746.97|750.47|746.97|750.23|746.73|0
1646958840000|2022-03-11 00:34:00|750.23|746.73|750.35|746.85|750.47|746.97|750.23|746.73|0
1646958850000|2022-03-11 00:34:10|750.23|746.73|750.35|746.85|750.35|746.85|750.23|746.73|0
1646958860000|2022-03-11 00:34:20|750.47|746.97|750.23|746.73|750.47|746.97|750.23|746.73|0
1646958870000|2022-03-11 00:34:30|750.47|746.97|750.71|747.21|750.71|747.21|750.47|746.97|0
1646958880000|2022-03-11 00:34:40|750.83|747.33|750.95|747.45|750.95|747.45|750.83|747.33|0
1646958890000|2022-03-11 00:34:50|751.07|747.57|751.67|748.17|752.15|748.65|751.07|747.57|0
1646958900000|2022-03-11 00:35:00|751.43|747.93|751.67|748.17|751.91|748.41|751.43|747.93|0
1646958910000|2022-03-11 00:35:10|751.79|748.29|751.91|748.41|751.91|748.41|751.43|747.93|0
1646958920000|2022-03-11 00:35:20|752.03|748.53|751.67|748.17|752.03|748.53|751.67|748.17|0
1646958930000|2022-03-11 00:35:30|751.91|748.41|751.67|748.17|751.91|748.41|751.67|748.17|0
1646958940000|2022-03-11 00:35:40|751.55|748.05|751.67|748.17|751.67|748.17|751.55|748.05|0
1646958950000|2022-03-11 00:35:50|751.55|748.05|752.15|748.65|752.15|748.65|751.55|748.05|0
1646958960000|2022-03-11 00:36:00|752.03|748.53|751.91|748.41|752.03|748.53|751.91|748.41|0
1646958980000|2022-03-11 00:36:20|751.67|748.17|751.91|748.41|751.91|748.41|751.67|748.17|0
1646958990000|2022-03-11 00:36:30|751.67|748.17|751.67|748.17|751.67|748.17|751.67|748.17|0
1646959000000|2022-03-11 00:36:40|751.55|748.05|751.67|748.17|751.67|748.17|751.43|747.93|0
1646959010000|2022-03-11 00:36:50|751.43|747.93|751.43|747.93|751.67|748.17|751.43|747.93|0
1646959020000|2022-03-11 00:37:00|751.67|748.17|752.15|748.65|752.15|748.65|751.67|748.17|0
1646959030000|2022-03-11 00:37:10|752.03|748.53|752.03|748.53|752.03|748.53|752.03|748.53|0
1646959040000|2022-03-11 00:37:20|752.15|748.65|751.91|748.41|752.15|748.65|751.91|748.41|0
1646959050000|2022-03-11 00:37:30|752.15|748.65|752.27|748.77|752.27|748.77|752.15|748.65|0
1646959060000|2022-03-11 00:37:40|752.15|748.65|752.51|749.01|752.51|749.01|752.15|748.65|0
1646959070000|2022-03-11 00:37:50|752.63|749.13|752.87|749.37|752.87|749.37|752.63|749.13|0
1646959080000|2022-03-11 00:38:00|752.99|749.49|753.11|749.61|753.11|749.61|752.99|749.49|0
1646959090000|2022-03-11 00:38:10|752.87|749.37|753.59|750.09|753.59|750.09|752.87|749.37|0
1646959100000|2022-03-11 00:38:20|753.71|750.21|753.35|749.85|753.71|750.21|753.35|749.85|0
1646959110000|2022-03-11 00:38:30|753.11|749.61|753.11|749.61|753.11|749.61|753.11|749.61|0
1646959120000|2022-03-11 00:38:40|753.47|749.97|753.59|750.09|753.59|750.09|753.47|749.97|0
1646959130000|2022-03-11 00:38:50|753.47|749.97|753.35|749.85|753.47|749.97|753.35|749.85|0
1646959140000|2022-03-11 00:39:00|753.59|750.09|753.35|749.85|753.59|750.09|753.35|749.85|0
1646959150000|2022-03-11 00:39:10|753.59|750.09|753.59|750.09|753.59|750.09|753.59|750.09|0
1646959160000|2022-03-11 00:39:20|753.35|749.85|753.35|749.85|753.35|749.85|753.35|749.85|0
1646959170000|2022-03-11 00:39:30|753.11|749.61|753.11|749.61|753.11|749.61|753.11|749.61|0
1646959180000|2022-03-11 00:39:40|753.35|749.85|753.35|749.85|753.47|749.97|753.35|749.85|0
1646959190000|2022-03-11 00:39:50|753.47|749.97|753.35|749.85|753.47|749.97|753.35|749.85|0
1646959200000|2022-03-11 00:40:00|753.59|750.09|753.59|750.09|753.59|750.09|753.59|750.09|0
1646959210000|2022-03-11 00:40:10|753.83|750.33|754.07|750.57|754.07|750.57|753.83|750.33|0
1646959220000|2022-03-11 00:40:20|754.2|750.7|754.07|750.57|754.31|750.81|754.07|750.57|0
1646959230000|2022-03-11 00:40:30|754.2|750.7|754.07|750.57|754.31|750.81|754.07|750.57|0
1646959240000|2022-03-11 00:40:40|753.83|750.33|753.83|750.33|753.83|750.33|753.83|750.33|0
1646959260000|2022-03-11 00:41:00|753.59|750.09|753.59|750.09|753.59|750.09|753.47|749.97|0
1646959270000|2022-03-11 00:41:10|753.83|750.33|753.95|750.45|753.95|750.45|753.83|750.33|0
1646959280000|2022-03-11 00:41:20|754.07|750.57|753.83|750.33|754.07|750.57|753.83|750.33|0
1646959290000|2022-03-11 00:41:30|753.59|750.09|753.59|750.09|753.59|750.09|753.59|750.09|0
1646959300000|2022-03-11 00:41:40|753.83|750.33|753.95|750.45|753.95|750.45|753.83|750.33|0
1646959310000|2022-03-11 00:41:50|753.83|750.33|754.07|750.57|754.07|750.57|753.83|750.33|0
1646959320000|2022-03-11 00:42:00|753.83|750.33|753.83|750.33|753.83|750.33|753.83|750.33|0
1646959330000|2022-03-11 00:42:10|753.47|749.97|753.59|750.09|753.71|750.21|753.47|749.97|0
1646959340000|2022-03-11 00:42:20|753.83|750.33|753.83|750.33|754.31|750.81|753.83|750.33|0
1646959350000|2022-03-11 00:42:30|753.71|750.21|753.71|750.21|753.71|750.21|753.71|750.21|0
1646959360000|2022-03-11 00:42:40|753.59|750.09|753.23|749.73|753.59|750.09|753.23|749.73|0
1646959370000|2022-03-11 00:42:50|753.35|749.85|753.35|749.85|753.35|749.85|753.35|749.85|0
1646959380000|2022-03-11 00:43:00|753.59|750.09|753.47|749.97|753.59|750.09|753.47|749.97|0
1646959390000|2022-03-11 00:43:10|753.59|750.09|753.59|750.09|753.59|750.09|753.47|749.97|0
1646959400000|2022-03-11 00:43:20|753.83|750.33|753.83|750.33|753.83|750.33|753.71|750.21|0
1646959410000|2022-03-11 00:43:30|753.59|750.09|754.31|750.81|754.31|750.81|753.59|750.09|0
1646959420000|2022-03-11 00:43:40|754.07|750.57|753.59|750.09|754.07|750.57|753.59|750.09|0
1646959430000|2022-03-11 00:43:50|753.47|749.97|753.47|749.97|753.47|749.97|753.47|749.97|0
1646959440000|2022-03-11 00:44:00|753.83|750.33|754.07|750.57|754.07|750.57|753.83|750.33|0
1646959450000|2022-03-11 00:44:10|754.31|750.81|754.07|750.57|754.31|750.81|754.07|750.57|0
1646959460000|2022-03-11 00:44:20|754.31|750.81|754.07|750.57|754.31|750.81|754.07|750.57|0
1646959470000|2022-03-11 00:44:30|754.31|750.81|754.07|750.57|754.31|750.81|754.07|750.57|0
1646959480000|2022-03-11 00:44:40|753.95|750.45|753.95|750.45|754.07|750.57|753.83|750.33|0
1646959490000|2022-03-11 00:44:50|754.07|750.57|754.31|750.81|754.31|750.81|754.07|750.57|0
1646959500000|2022-03-11 00:45:00|754.07|750.57|754.31|750.81|754.31|750.81|754.07|750.57|0
1646959510000|2022-03-11 00:45:10|754.55|751.05|754.31|750.81|754.55|751.05|754.31|750.81|0
1646959520000|2022-03-11 00:45:20|754.44|750.94|754.55|751.05|754.55|751.05|754.44|750.94|0
1646959530000|2022-03-11 00:45:30|754.31|750.81|754.55|751.05|754.79|751.29|754.31|750.81|0
1646959540000|2022-03-11 00:45:40|754.68|751.18|754.79|751.29|754.79|751.29|754.55|751.05|0
1646959550000|2022-03-11 00:45:50|754.68|751.18|754.55|751.05|754.79|751.29|754.55|751.05|0
1646959560000|2022-03-11 00:46:00|754.31|750.81|754.07|750.57|754.31|750.81|754.07|750.57|0
1646959570000|2022-03-11 00:46:10|754.19|750.69|754.55|751.05|754.55|751.05|754.19|750.69|0
1646959580000|2022-03-11 00:46:20|754.31|750.81|755.27|751.77|755.27|751.77|754.31|750.81|0
1646959590000|2022-03-11 00:46:30|755.51|752.01|755.51|752.01|755.51|752.01|755.51|752.01|0
1646959610000|2022-03-11 00:46:50|755.64|752.14|755.51|752.01|755.75|752.25|755.51|752.01|0
1646959620000|2022-03-11 00:47:00|755.64|752.14|755.4|751.9|755.64|752.14|755.4|751.9|0
1646959630000|2022-03-11 00:47:10|755.27|751.77|755.51|752.01|755.51|752.01|755.27|751.77|0
1646959640000|2022-03-11 00:47:20|755.27|751.77|755.03|751.53|755.27|751.77|755.03|751.53|0
1646959650000|2022-03-11 00:47:30|754.68|751.18|755.03|751.53|755.03|751.53|754.68|751.18|0
1646959660000|2022-03-11 00:47:40|755.16|751.66|755.16|751.66|755.16|751.66|755.16|751.66|0
1646959670000|2022-03-11 00:47:50|754.79|751.29|755.03|751.53|755.03|751.53|754.79|751.29|0
1646959680000|2022-03-11 00:48:00|754.79|751.29|755.03|751.53|755.03|751.53|754.79|751.29|0
1646959690000|2022-03-11 00:48:10|755.27|751.77|755.27|751.77|755.27|751.77|755.03|751.53|0
1646959700000|2022-03-11 00:48:20|755.03|751.53|754.79|751.29|755.27|751.77|754.79|751.29|0
1646959710000|2022-03-11 00:48:30|755.03|751.53|755.03|751.53|755.03|751.53|754.92|751.42|0
1646959720000|2022-03-11 00:48:40|754.79|751.29|755.03|751.53|755.03|751.53|754.79|751.29|0
1646959740000|2022-03-11 00:49:00|754.79|751.29|755.03|751.53|755.03|751.53|754.79|751.29|0
1646959760000|2022-03-11 00:49:20|755.27|751.77|755.03|751.53|755.27|751.77|755.03|751.53|0
1646959770000|2022-03-11 00:49:30|755.27|751.77|755.27|751.77|755.27|751.77|755.27|751.77|0
1646959780000|2022-03-11 00:49:40|755.03|751.53|754.92|751.42|755.03|751.53|754.92|751.42|0
1646959790000|2022-03-11 00:49:50|754.55|751.05|754.79|751.29|754.79|751.29|754.55|751.05|0
1646959800000|2022-03-11 00:50:00|754.55|751.05|754.55|751.05|754.55|751.05|754.55|751.05|0
1646959810000|2022-03-11 00:50:10|754.79|751.29|755.03|751.53|755.03|751.53|754.79|751.29|0
1646959820000|2022-03-11 00:50:20|755.16|751.66|754.92|751.42|755.16|751.66|754.92|751.42|0
1646959830000|2022-03-11 00:50:30|755.03|751.53|754.92|751.42|755.03|751.53|754.79|751.29|0
1646959840000|2022-03-11 00:50:40|755.03|751.53|755.03|751.53|755.03|751.53|754.92|751.42|0
1646959860000|2022-03-11 00:51:00|755.27|751.77|755.27|751.77|755.27|751.77|755.16|751.66|0
1646959870000|2022-03-11 00:51:10|755.51|752.01|755.64|752.14|755.64|752.14|755.51|752.01|0
1646959880000|2022-03-11 00:51:20|755.75|752.25|755.88|752.38|755.88|752.38|755.75|752.25|0
1646959890000|2022-03-11 00:51:30|755.99|752.49|756.95|753.45|756.95|753.45|755.99|752.49|0
1646959900000|2022-03-11 00:51:40|757.44|753.94|757.92|754.42|757.92|754.42|757.44|753.94|0
1646959910000|2022-03-11 00:51:50|757.68|754.18|757.44|753.94|757.68|754.18|757.44|753.94|0
1646959920000|2022-03-11 00:52:00|757.68|754.18|757.68|754.18|757.68|754.18|757.44|753.94|0
1646959930000|2022-03-11 00:52:10|758.4|754.9|758.04|754.54|758.4|754.9|758.04|754.54|0
1646959940000|2022-03-11 00:52:20|757.92|754.42|757.92|754.42|758.16|754.66|757.92|754.42|0
1646959950000|2022-03-11 00:52:30|757.68|754.18|758.88|755.38|758.88|755.38|757.68|754.18|0
1646959960000|2022-03-11 00:52:40|758.76|755.26|758.64|755.14|758.76|755.26|758.64|755.14|0
1646959970000|2022-03-11 00:52:50|758.16|754.66|758.16|754.66|758.4|754.9|758.16|754.66|0
1646959980000|2022-03-11 00:53:00|758.28|754.78|758.76|755.26|758.76|755.26|758.16|754.66|0
1646959990000|2022-03-11 00:53:10|758.64|755.14|758.88|755.38|758.88|755.38|758.64|755.14|0
1646960000000|2022-03-11 00:53:20|759.12|755.62|759.6|756.1|759.6|756.1|759|755.5|0
1646960010000|2022-03-11 00:53:30|759.36|755.86|759.36|755.86|759.48|755.98|759.36|755.86|0
1646960020000|2022-03-11 00:53:40|759.6|756.1|759.73|756.23|759.73|756.23|759.6|756.1|0
1646960030000|2022-03-11 00:53:50|760.08|756.58|759.84|756.34|760.08|756.58|759.84|756.34|0
1646960040000|2022-03-11 00:54:00|760.32|756.82|760.56|757.06|760.56|757.06|760.32|756.82|0
1646960050000|2022-03-11 00:54:10|760.32|756.82|760.8|757.3|761.53|758.03|760.32|756.82|0
1646960060000|2022-03-11 00:54:20|760.93|757.43|761.04|757.54|761.04|757.54|760.93|757.43|0
1646960070000|2022-03-11 00:54:30|761.29|757.79|760.8|757.3|761.29|757.79|760.8|757.3|0
1646960080000|2022-03-11 00:54:40|761.04|757.54|761.04|757.54|761.04|757.54|761.04|757.54|0
1646960090000|2022-03-11 00:54:50|760.93|757.43|760.8|757.3|761.41|757.91|760.8|757.3|0
1646960100000|2022-03-11 00:55:00|760.93|757.43|761.04|757.54|761.04|757.54|760.8|757.3|0
1646960110000|2022-03-11 00:55:10|761.29|757.79|761.04|757.54|761.29|757.79|761.04|757.54|0
1646960120000|2022-03-11 00:55:20|761.29|757.79|761.29|757.79|761.29|757.79|761.29|757.79|0
1646960130000|2022-03-11 00:55:30|762.01|758.51|762.25|758.75|762.25|758.75|762.01|758.51|0
1646960140000|2022-03-11 00:55:40|761.77|758.27|761.77|758.27|761.77|758.27|761.77|758.27|0
1646960150000|2022-03-11 00:55:50|762.01|758.51|761.53|758.03|762.01|758.51|761.53|758.03|0
1646960160000|2022-03-11 00:56:00|761.77|758.27|761.89|758.39|761.89|758.39|761.77|758.27|0
1646960170000|2022-03-11 00:56:10|761.77|758.27|761.04|757.54|761.77|758.27|760.8|757.3|0
1646960180000|2022-03-11 00:56:20|761.41|757.91|761.77|758.27|761.77|758.27|761.41|757.91|0
1646960200000|2022-03-11 00:56:40|761.65|758.15|761.65|758.15|761.77|758.27|761.65|758.15|0
1646960210000|2022-03-11 00:56:50|761.53|758.03|761.53|758.03|761.77|758.27|761.53|758.03|0
1646960220000|2022-03-11 00:57:00|761.29|757.79|761.53|758.03|761.53|758.03|761.29|757.79|0
1646960230000|2022-03-11 00:57:10|761.29|757.79|761.29|757.79|761.29|757.79|761.29|757.79|0
1646960240000|2022-03-11 00:57:20|761.04|757.54|761.04|757.54|761.17|757.67|761.04|757.54|0
1646960250000|2022-03-11 00:57:30|761.41|757.91|761.04|757.54|761.41|757.91|761.04|757.54|0
1646960270000|2022-03-11 00:57:50|761.28|757.78|761.04|757.54|761.28|757.78|761.04|757.54|0
1646960280000|2022-03-11 00:58:00|761.17|757.67|761.28|757.78|761.41|757.91|761.17|757.67|0
1646960300000|2022-03-11 00:58:20|761.04|757.54|760.93|757.43|761.04|757.54|760.93|757.43|0
1646960310000|2022-03-11 00:58:30|761.04|757.54|761.28|757.78|761.28|757.78|761.04|757.54|0
1646960320000|2022-03-11 00:58:40|761.53|758.03|761.28|757.78|761.53|758.03|761.28|757.78|0
1646960340000|2022-03-11 00:59:00|761.53|758.03|761.53|758.03|761.53|758.03|761.53|758.03|0
1646960350000|2022-03-11 00:59:10|761.04|757.54|760.8|757.3|761.04|757.54|760.8|757.3|0
1646960360000|2022-03-11 00:59:20|761.04|757.54|761.53|758.03|761.53|758.03|761.04|757.54|0
1646960370000|2022-03-11 00:59:30|761.77|758.27|761.77|758.27|761.77|758.27|761.77|758.27|0
1646960390000|2022-03-11 00:59:50|761.53|758.03|761.04|757.54|761.53|758.03|761.04|757.54|0
1646960400000|2022-03-11 01:00:00|760.8|757.3|761.04|757.54|761.53|758.03|760.8|757.3|0
1646960410000|2022-03-11 01:00:10|761.28|757.78|761.77|758.27|761.77|758.27|761.28|757.78|0
1646960420000|2022-03-11 01:00:20|761.53|758.03|761.89|758.39|762.01|758.51|761.53|758.03|0
1646960430000|2022-03-11 01:00:30|761.77|758.27|762.37|758.87|762.49|758.99|761.77|758.27|0
1646960440000|2022-03-11 01:00:40|762.25|758.75|762.13|758.63|762.25|758.75|762.01|758.51|0
1646960450000|2022-03-11 01:00:50|762.25|758.75|762.01|758.51|762.25|758.75|762.01|758.51|0
1646960460000|2022-03-11 01:01:00|761.89|758.39|762.13|758.63|762.13|758.63|761.89|758.39|0
1646960470000|2022-03-11 01:01:10|762.49|758.99|762.73|759.23|762.73|759.23|762.49|758.99|0
1646960480000|2022-03-11 01:01:20|763.93|760.43|764.42|760.92|764.42|760.92|763.93|760.43|0
1646960490000|2022-03-11 01:01:30|764.17|760.67|764.17|760.67|764.3|760.8|764.17|760.67|0
1646960500000|2022-03-11 01:01:40|763.93|760.43|763.93|760.43|764.17|760.67|763.69|760.19|0
1646960510000|2022-03-11 01:01:50|763.69|760.19|763.69|760.19|763.69|760.19|763.69|760.19|0
1646960520000|2022-03-11 01:02:00|763.45|759.95|763.82|760.32|763.82|760.32|763.45|759.95|0
1646960530000|2022-03-11 01:02:10|763.69|760.19|763.93|760.43|763.93|760.43|763.69|760.19|0
1646960540000|2022-03-11 01:02:20|763.69|760.19|764.42|760.92|764.42|760.92|763.69|760.19|0
1646960550000|2022-03-11 01:02:30|764.66|761.16|764.42|760.92|764.66|761.16|764.17|760.67|0
1646960560000|2022-03-11 01:02:40|764.66|761.16|764.9|761.4|764.9|761.4|764.42|760.92|0
1646960570000|2022-03-11 01:02:50|765.14|761.64|765.14|761.64|765.14|761.64|764.9|761.4|0
1646960580000|2022-03-11 01:03:00|765.99|762.49|766.1|762.6|766.1|762.6|765.86|762.36|0
1646960590000|2022-03-11 01:03:10|766.83|763.33|767.31|763.81|767.31|763.81|766.83|763.33|0
1646960600000|2022-03-11 01:03:20|767.79|764.29|768.27|764.77|768.27|764.77|767.79|764.29|0
1646960610000|2022-03-11 01:03:30|769|765.5|769|765.5|769.24|765.74|769|765.5|0
1646960620000|2022-03-11 01:03:40|768.75|765.25|768.75|765.25|768.75|765.25|768.75|765.25|0
1646960630000|2022-03-11 01:03:50|768.51|765.01|768.75|765.25|768.75|765.25|768.51|765.01|0
1646960640000|2022-03-11 01:04:00|768.88|765.38|768.64|765.14|768.88|765.38|768.64|765.14|0
1646960650000|2022-03-11 01:04:10|768.51|765.01|768.75|765.25|768.75|765.25|768.51|765.01|0
1646960660000|2022-03-11 01:04:20|769|765.5|769.48|765.98|769.48|765.98|768.88|765.38|0
1646960670000|2022-03-11 01:04:30|769.24|765.74|769.12|765.62|769.24|765.74|768.75|765.25|0
1646960680000|2022-03-11 01:04:40|769.24|765.74|769.12|765.62|769.24|765.74|769|765.5|0
1646960690000|2022-03-11 01:04:50|769.24|765.74|769.48|765.98|769.72|766.22|769.24|765.74|0
1646960700000|2022-03-11 01:05:00|769.96|766.46|769.96|766.46|770.09|766.59|769.96|766.46|0
1646960710000|2022-03-11 01:05:10|770.09|766.59|769.48|765.98|770.09|766.59|769.48|765.98|0
1646960720000|2022-03-11 01:05:20|769.84|766.34|769.72|766.22|769.96|766.46|769.72|766.22|0
1646960730000|2022-03-11 01:05:30|769.48|765.98|770.81|767.31|770.81|767.31|769.48|765.98|0
1646960740000|2022-03-11 01:05:40|770.33|766.83|769.96|766.46|770.44|766.94|769.96|766.46|0
1646960750000|2022-03-11 01:05:50|769.84|766.34|770.2|766.7|770.2|766.7|769.84|766.34|0
1646960760000|2022-03-11 01:06:00|770.44|766.94|770.44|766.94|770.44|766.94|770.44|766.94|0
1646960770000|2022-03-11 01:06:10|770.2|766.7|769.48|765.98|770.2|766.7|769.48|765.98|0
1646960780000|2022-03-11 01:06:20|769.24|765.74|769.72|766.22|769.84|766.34|769.24|765.74|0
1646960790000|2022-03-11 01:06:30|769.48|765.98|769.48|765.98|769.48|765.98|769.48|765.98|0
1646960800000|2022-03-11 01:06:40|769.12|765.62|769|765.5|769.36|765.86|769|765.5|0
1646960810000|2022-03-11 01:06:50|768.88|765.38|768.88|765.38|768.88|765.38|768.88|765.38|0
1646960820000|2022-03-11 01:07:00|768.75|765.25|768.75|765.25|768.75|765.25|768.51|765.01|0
1646960830000|2022-03-11 01:07:10|768.51|765.01|768.27|764.77|768.75|765.25|768.27|764.77|0
1646960840000|2022-03-11 01:07:20|768.51|765.01|768.27|764.77|768.51|765.01|768.27|764.77|0
1646960850000|2022-03-11 01:07:30|768.03|764.53|766.34|762.84|768.03|764.53|766.34|762.84|0
1646960860000|2022-03-11 01:07:40|765.86|762.36|766.23|762.73|766.23|762.73|765.86|762.36|0
1646960870000|2022-03-11 01:07:50|766.1|762.6|766.58|763.08|766.58|763.08|765.86|762.36|0
1646960880000|2022-03-11 01:08:00|767.07|763.57|767.79|764.29|767.79|764.29|767.07|763.57|0
1646960890000|2022-03-11 01:08:10|767.67|764.17|768.03|764.53|768.03|764.53|767.67|764.17|0
1646960900000|2022-03-11 01:08:20|768.16|764.66|768.16|764.66|768.16|764.66|768.03|764.53|0
1646960910000|2022-03-11 01:08:30|768.03|764.53|768.03|764.53|768.27|764.77|768.03|764.53|0
1646960920000|2022-03-11 01:08:40|768.27|764.77|768.03|764.53|768.27|764.77|768.03|764.53|0
1646960930000|2022-03-11 01:08:50|768.27|764.77|768.03|764.53|768.27|764.77|768.03|764.53|0
1646960940000|2022-03-11 01:09:00|768.16|764.66|768.27|764.77|768.27|764.77|768.03|764.53|0
1646960950000|2022-03-11 01:09:10|768.16|764.66|768.03|764.53|768.16|764.66|768.03|764.53|0
1646960960000|2022-03-11 01:09:20|767.79|764.29|767.79|764.29|767.79|764.29|767.67|764.17|0
1646960970000|2022-03-11 01:09:30|767.67|764.17|767.79|764.29|767.79|764.29|767.67|764.17|0
1646960980000|2022-03-11 01:09:40|768.27|764.77|767.79|764.29|768.27|764.77|767.79|764.29|0
1646960990000|2022-03-11 01:09:50|767.55|764.05|767.55|764.05|767.55|764.05|767.55|764.05|0
1646961000000|2022-03-11 01:10:00|767.31|763.81|767.55|764.05|767.55|764.05|767.31|763.81|0
1646961010000|2022-03-11 01:10:10|767.31|763.81|767.55|764.05|767.55|764.05|767.31|763.81|0
1646961020000|2022-03-11 01:10:20|767.79|764.29|767.79|764.29|767.79|764.29|767.79|764.29|0
1646961030000|2022-03-11 01:10:30|767.55|764.05|767.79|764.29|767.79|764.29|767.55|764.05|0
1646961040000|2022-03-11 01:10:40|767.55|764.05|767.79|764.29|767.79|764.29|767.55|764.05|0
1646961050000|2022-03-11 01:10:50|767.67|764.17|767.55|764.05|767.79|764.29|767.55|764.05|0
1646961060000|2022-03-11 01:11:00|767.31|763.81|768.27|764.77|768.27|764.77|767.31|763.81|0
1646961070000|2022-03-11 01:11:10|768.51|765.01|768.16|764.66|768.51|765.01|768.03|764.53|0
1646961080000|2022-03-11 01:11:20|768.4|764.9|768.03|764.53|768.4|764.9|768.03|764.53|0
1646961090000|2022-03-11 01:11:30|767.79|764.29|768.03|764.53|768.03|764.53|767.79|764.29|0
1646961100000|2022-03-11 01:11:40|767.91|764.41|768.16|764.66|768.16|764.66|767.91|764.41|0
1646961110000|2022-03-11 01:11:50|768.03|764.53|768.03|764.53|768.16|764.66|768.03|764.53|0
1646961120000|2022-03-11 01:12:00|768.27|764.77|768.03|764.53|768.27|764.77|768.03|764.53|0
1646961130000|2022-03-11 01:12:10|768.16|764.66|768.27|764.77|768.51|765.01|768.16|764.66|0
1646961140000|2022-03-11 01:12:20|767.79|764.29|767.79|764.29|767.91|764.41|767.79|764.29|0
1646961170000|2022-03-11 01:12:50|767.67|764.17|767.31|763.81|767.67|764.17|766.1|762.6|0
1646961180000|2022-03-11 01:13:00|766.82|763.32|766.95|763.45|767.07|763.57|766.82|763.32|0
1646961190000|2022-03-11 01:13:10|766.82|763.32|766.82|763.32|766.95|763.45|766.58|763.08|0
1646961200000|2022-03-11 01:13:20|766.58|763.08|766.47|762.97|766.58|763.08|766.47|762.97|0
1646961210000|2022-03-11 01:13:30|766.58|763.08|766.58|763.08|766.58|763.08|766.34|762.84|0
1646961230000|2022-03-11 01:13:50|766.71|763.21|766.82|763.32|766.82|763.32|766.71|763.21|0
1646961240000|2022-03-11 01:14:00|767.31|763.81|767.31|763.81|767.31|763.81|767.31|763.81|0
1646961260000|2022-03-11 01:14:20|767.55|764.05|767.07|763.57|767.55|764.05|767.07|763.57|0
1646961270000|2022-03-11 01:14:30|767.31|763.81|767.31|763.81|767.31|763.81|767.31|763.81|0
1646961280000|2022-03-11 01:14:40|767.07|763.57|766.82|763.32|767.07|763.57|766.82|763.32|0
1646961290000|2022-03-11 01:14:50|766.95|763.45|766.82|763.32|766.95|763.45|766.82|763.32|0
1646961300000|2022-03-11 01:15:00|766.95|763.45|766.34|762.84|766.95|763.45|766.34|762.84|0
1646961310000|2022-03-11 01:15:10|766.58|763.08|765.86|762.36|766.58|763.08|765.86|762.36|0
1646961320000|2022-03-11 01:15:20|766.1|762.6|764.41|760.91|766.1|762.6|764.41|760.91|0
1646961330000|2022-03-11 01:15:30|764.06|760.56|764.06|760.56|764.06|760.56|763.93|760.43|0
1646961340000|2022-03-11 01:15:40|764.17|760.67|763.69|760.19|764.17|760.67|763.69|760.19|0
1646961350000|2022-03-11 01:15:50|763.45|759.95|763.21|759.71|763.45|759.95|763.21|759.71|0
1646961360000|2022-03-11 01:16:00|763.69|760.19|763.58|760.08|763.69|760.19|763.58|760.08|0
1646961370000|2022-03-11 01:16:10|763.45|759.95|763.69|760.19|763.69|760.19|763.33|759.83|0
1646961380000|2022-03-11 01:16:20|763.33|759.83|763.82|760.32|763.93|760.43|763.33|759.83|0
1646961390000|2022-03-11 01:16:30|763.58|760.08|763.93|760.43|763.93|760.43|763.58|760.08|0
1646961400000|2022-03-11 01:16:40|763.69|760.19|763.45|759.95|763.82|760.32|763.45|759.95|0
1646961410000|2022-03-11 01:16:50|763.69|760.19|763.69|760.19|763.69|760.19|763.69|760.19|0
1646961420000|2022-03-11 01:17:00|764.17|760.67|764.17|760.67|764.17|760.67|764.17|760.67|0
1646961430000|2022-03-11 01:17:10|764.54|761.04|764.17|760.67|764.54|761.04|763.93|760.43|0
1646961440000|2022-03-11 01:17:20|764.3|760.8|764.17|760.67|764.3|760.8|764.17|760.67|0
1646961450000|2022-03-11 01:17:30|763.69|760.19|763.69|760.19|763.69|760.19|763.69|760.19|0
1646961460000|2022-03-11 01:17:40|763.93|760.43|763.82|760.32|763.93|760.43|763.69|760.19|0
1646961470000|2022-03-11 01:17:50|763.93|760.43|763.69|760.19|763.93|760.43|763.69|760.19|0
1646961480000|2022-03-11 01:18:00|764.17|760.67|764.3|760.8|764.3|760.8|764.17|760.67|0
1646961490000|2022-03-11 01:18:10|763.93|760.43|764.06|760.56|764.06|760.56|763.82|760.32|0
1646961500000|2022-03-11 01:18:20|764.17|760.67|763.93|760.43|764.3|760.8|763.93|760.43|0
1646961510000|2022-03-11 01:18:30|764.06|760.56|763.93|760.43|764.17|760.67|763.93|760.43|0
1646961520000|2022-03-11 01:18:40|764.17|760.67|763.93|760.43|764.17|760.67|763.93|760.43|0
1646961530000|2022-03-11 01:18:50|763.69|760.19|763.82|760.32|763.82|760.32|763.69|760.19|0
1646961540000|2022-03-11 01:19:00|763.93|760.43|763.69|760.19|763.93|760.43|763.69|760.19|0
1646961550000|2022-03-11 01:19:10|763.93|760.43|763.69|760.19|763.93|760.43|763.69|760.19|0
1646961560000|2022-03-11 01:19:20|763.93|760.43|763.93|760.43|763.93|760.43|763.93|760.43|0
1646961570000|2022-03-11 01:19:30|763.69|760.19|763.69|760.19|763.93|760.43|763.69|760.19|0
1646961580000|2022-03-11 01:19:40|763.93|760.43|763.69|760.19|763.93|760.43|763.69|760.19|0
1646961590000|2022-03-11 01:19:50|763.93|760.43|763.93|760.43|763.93|760.43|763.69|760.19|0
1646961600000|2022-03-11 01:20:00|764.17|760.67|764.17|760.67|764.17|760.67|763.93|760.43|0
1646961610000|2022-03-11 01:20:10|764.06|760.56|764.3|760.8|764.3|760.8|764.06|760.56|0
1646961620000|2022-03-11 01:20:20|764.17|760.67|764.65|761.15|764.9|761.4|764.17|760.67|0
1646961630000|2022-03-11 01:20:30|764.41|760.91|764.41|760.91|764.41|760.91|764.41|760.91|0
1646961640000|2022-03-11 01:20:40|764.65|761.15|764.65|761.15|764.9|761.4|764.65|761.15|0
1646961650000|2022-03-11 01:20:50|764.41|760.91|764.9|761.4|764.9|761.4|764.41|760.91|0
1646961660000|2022-03-11 01:21:00|764.65|761.15|764.41|760.91|764.65|761.15|764.41|760.91|0
1646961670000|2022-03-11 01:21:10|764.54|761.04|764.9|761.4|764.9|761.4|764.54|761.04|0
1646961680000|2022-03-11 01:21:20|764.65|761.15|764.9|761.4|764.9|761.4|764.65|761.15|0
1646961690000|2022-03-11 01:21:30|764.65|761.15|765.02|761.52|765.02|761.52|764.65|761.15|0
1646961700000|2022-03-11 01:21:40|765.62|762.12|765.62|762.12|765.74|762.24|765.62|762.12|0
1646961710000|2022-03-11 01:21:50|765.14|761.64|765.38|761.88|765.62|762.12|765.14|761.64|0
1646961720000|2022-03-11 01:22:00|765.62|762.12|765.38|761.88|765.62|762.12|765.38|761.88|0
1646961730000|2022-03-11 01:22:10|765.62|762.12|765.62|762.12|765.62|762.12|765.62|762.12|0
1646961740000|2022-03-11 01:22:20|765.14|761.64|765.38|761.88|765.62|762.12|765.14|761.64|0
1646961750000|2022-03-11 01:22:30|765.62|762.12|765.86|762.36|766.34|762.84|765.62|762.12|0
1646961760000|2022-03-11 01:22:40|765.74|762.24|765.62|762.12|765.74|762.24|765.62|762.12|0
1646961770000|2022-03-11 01:22:50|765.86|762.36|766.47|762.97|766.47|762.97|765.86|762.36|0
1646961780000|2022-03-11 01:23:00|766.34|762.84|767.06|763.56|767.06|763.56|766.34|762.84|0
1646961790000|2022-03-11 01:23:10|766.82|763.32|767.06|763.56|767.06|763.56|766.82|763.32|0
1646961800000|2022-03-11 01:23:20|767.19|763.69|767.19|763.69|767.19|763.69|767.19|763.69|0
1646961810000|2022-03-11 01:23:30|767.31|763.81|767.55|764.05|767.55|764.05|767.31|763.81|0
1646961820000|2022-03-11 01:23:40|767.79|764.29|767.79|764.29|768.03|764.53|767.79|764.29|0
1646961830000|2022-03-11 01:23:50|767.91|764.41|768.15|764.65|768.15|764.65|767.91|764.41|0
1646961840000|2022-03-11 01:24:00|768.27|764.77|768.51|765.01|768.51|765.01|768.27|764.77|0
1646961850000|2022-03-11 01:24:10|768.75|765.25|768.75|765.25|768.75|765.25|768.51|765.01|0
1646961860000|2022-03-11 01:24:20|768.99|765.49|769.72|766.22|769.72|766.22|768.99|765.49|0
1646961870000|2022-03-11 01:24:30|769.96|766.46|770.32|766.82|770.44|766.94|769.96|766.46|0
1646961880000|2022-03-11 01:24:40|770.2|766.7|770.44|766.94|770.44|766.94|769.96|766.46|0
1646961890000|2022-03-11 01:24:50|770.68|767.18|771.65|768.15|771.77|768.27|770.68|767.18|0
1646961900000|2022-03-11 01:25:00|772.13|768.63|771.41|767.91|772.13|768.63|771.41|767.91|0
1646961910000|2022-03-11 01:25:10|771.29|767.79|771.29|767.79|771.41|767.91|771.29|767.79|0
1646961920000|2022-03-11 01:25:20|771.41|767.91|771.65|768.15|771.65|768.15|770.92|767.42|0
1646961930000|2022-03-11 01:25:30|771.77|768.27|771.41|767.91|771.77|768.27|771.41|767.91|0
1646961940000|2022-03-11 01:25:40|771.65|768.15|771.53|768.03|771.89|768.39|771.53|768.03|0
1646961950000|2022-03-11 01:25:50|771.65|768.15|771.16|767.66|771.77|768.27|771.16|767.66|0
1646961960000|2022-03-11 01:26:00|772.13|768.63|772.13|768.63|772.13|768.63|771.89|768.39|0
1646961980000|2022-03-11 01:26:20|772.85|769.35|773.09|769.59|773.09|769.59|772.85|769.35|0
1646961990000|2022-03-11 01:26:30|773.34|769.84|773.7|770.2|773.82|770.32|773.34|769.84|0
1646962000000|2022-03-11 01:26:40|773.82|770.32|774.54|771.04|774.54|771.04|773.82|770.32|0
1646962010000|2022-03-11 01:26:50|774.06|770.56|773.82|770.32|774.06|770.56|773.82|770.32|0
1646962020000|2022-03-11 01:27:00|773.7|770.2|774.3|770.8|774.3|770.8|773.7|770.2|0
1646962030000|2022-03-11 01:27:10|774.19|770.69|774.19|770.69|774.19|770.69|774.19|770.69|0
1646962040000|2022-03-11 01:27:20|774.3|770.8|774.06|770.56|774.3|770.8|774.06|770.56|0
1646962050000|2022-03-11 01:27:30|774.3|770.8|774.3|770.8|774.3|770.8|774.06|770.56|0
1646962060000|2022-03-11 01:27:40|774.06|770.56|774.43|770.93|774.43|770.93|774.06|770.56|0
1646962070000|2022-03-11 01:27:50|774.54|771.04|774.78|771.28|774.78|771.28|774.54|771.04|0
1646962080000|2022-03-11 01:28:00|774.54|771.04|772.01|768.51|774.54|771.04|772.01|768.51|0
1646962090000|2022-03-11 01:28:10|771.41|767.91|770.81|767.31|771.41|767.91|770.81|767.31|0
1646962100000|2022-03-11 01:28:20|771.41|767.91|771.65|768.15|771.89|768.39|771.41|767.91|0
1646962110000|2022-03-11 01:28:30|772.25|768.75|772.37|768.87|772.61|769.11|772.25|768.75|0
1646962120000|2022-03-11 01:28:40|772.5|769|771.89|768.39|772.5|769|771.89|768.39|0
1646962130000|2022-03-11 01:28:50|771.77|768.27|771.77|768.27|771.77|768.27|771.65|768.15|0
1646962140000|2022-03-11 01:29:00|771.89|768.39|771.77|768.27|771.89|768.39|771.65|768.15|0
1646962150000|2022-03-11 01:29:10|771.65|768.15|771.65|768.15|771.65|768.15|771.41|767.91|0
1646962160000|2022-03-11 01:29:20|771.29|767.79|772.5|769|772.5|769|771.29|767.79|0
1646962170000|2022-03-11 01:29:30|772.61|769.11|772.74|769.24|772.85|769.35|772.61|769.11|0
1646962180000|2022-03-11 01:29:40|772.13|768.63|772.37|768.87|772.37|768.87|772.13|768.63|0
1646962190000|2022-03-11 01:29:50|772.13|768.63|772.25|768.75|772.25|768.75|772.13|768.63|0
1646962200000|2022-03-11 01:30:00|771.65|768.15|772.25|768.75|772.37|768.87|771.65|768.15|0
1646962210000|2022-03-11 01:30:10|772.74|769.24|773.09|769.59|773.09|769.59|772.74|769.24|0
1646962220000|2022-03-11 01:30:20|772.61|769.11|772.25|768.75|772.61|769.11|772.13|768.63|0
1646962230000|2022-03-11 01:30:30|772.37|768.87|772.85|769.35|772.85|769.35|772.13|768.63|0
1646962240000|2022-03-11 01:30:40|772.37|768.87|772.37|768.87|772.37|768.87|772.37|768.87|0
1646962250000|2022-03-11 01:30:50|772.13|768.63|771.89|768.39|772.13|768.63|771.89|768.39|0
1646962260000|2022-03-11 01:31:00|772.13|768.63|772.13|768.63|772.61|769.11|772.13|768.63|0
1646962270000|2022-03-11 01:31:10|771.89|768.39|771.89|768.39|772.13|768.63|771.89|768.39|0
1646962280000|2022-03-11 01:31:20|771.65|768.15|771.89|768.39|771.89|768.39|771.65|768.15|0
1646962290000|2022-03-11 01:31:30|771.65|768.15|771.77|768.27|771.89|768.39|771.65|768.15|0
1646962300000|2022-03-11 01:31:40|772.13|768.63|771.89|768.39|772.37|768.87|771.89|768.39|0
1646962310000|2022-03-11 01:31:50|772.01|768.51|772.37|768.87|772.37|768.87|772.01|768.51|0
1646962320000|2022-03-11 01:32:00|772.85|769.35|772.5|769|772.98|769.48|772.5|769|0
1646962330000|2022-03-11 01:32:10|772.37|768.87|772.61|769.11|772.98|769.48|772.37|768.87|0
1646962340000|2022-03-11 01:32:20|772.74|769.24|773.09|769.59|773.09|769.59|772.61|769.11|0
1646962350000|2022-03-11 01:32:30|772.98|769.48|773.09|769.59|773.09|769.59|772.98|769.48|0
1646962360000|2022-03-11 01:32:40|772.98|769.48|772.85|769.35|772.98|769.48|772.85|769.35|0
1646962370000|2022-03-11 01:32:50|772.98|769.48|774.06|770.56|774.06|770.56|772.85|769.35|0
1646962380000|2022-03-11 01:33:00|774.54|771.04|774.67|771.17|774.67|771.17|774.54|771.04|0
1646962390000|2022-03-11 01:33:10|775.15|771.65|775.27|771.77|775.27|771.77|775.15|771.65|0
1646962400000|2022-03-11 01:33:20|775.39|771.89|774.54|771.04|775.39|771.89|774.54|771.04|0
1646962410000|2022-03-11 01:33:30|774.91|771.41|774.54|771.04|775.27|771.77|774.54|771.04|0
1646962420000|2022-03-11 01:33:40|774.19|770.69|774.3|770.8|774.3|770.8|774.19|770.69|0
1646962430000|2022-03-11 01:33:50|774.54|771.04|774.3|770.8|774.54|771.04|774.06|770.56|0
1646962440000|2022-03-11 01:34:00|774.54|771.04|774.54|771.04|774.67|771.17|774.43|770.93|0
1646962450000|2022-03-11 01:34:10|774.78|771.28|774.78|771.28|775.03|771.53|774.78|771.28|0
1646962460000|2022-03-11 01:34:20|775.03|771.53|774.3|770.8|775.03|771.53|774.3|770.8|0
1646962470000|2022-03-11 01:34:30|774.54|771.04|774.3|770.8|774.54|771.04|774.3|770.8|0
1646962480000|2022-03-11 01:34:40|773.82|770.32|773.09|769.59|773.82|770.32|773.09|769.59|0
1646962490000|2022-03-11 01:34:50|772.61|769.11|772.13|768.63|772.61|769.11|772.13|768.63|0
1646962500000|2022-03-11 01:35:00|772.61|769.11|772.5|769|772.61|769.11|772.5|769|0
1646962510000|2022-03-11 01:35:10|772.13|768.63|772.25|768.75|772.25|768.75|772.13|768.63|0
1646962520000|2022-03-11 01:35:20|771.89|768.39|771.4|767.9|771.89|768.39|771.4|767.9|0
1646962530000|2022-03-11 01:35:30|771.53|768.03|771.16|767.66|771.53|768.03|771.05|767.55|0
1646962540000|2022-03-11 01:35:40|770.92|767.42|770.44|766.94|770.92|767.42|770.32|766.82|0
1646962550000|2022-03-11 01:35:50|770.68|767.18|770.68|767.18|770.68|767.18|770.68|767.18|0
1646962560000|2022-03-11 01:36:00|770.56|767.06|770.92|767.42|770.92|767.42|770.56|767.06|0
1646962570000|2022-03-11 01:36:10|771.29|767.79|770.92|767.42|771.29|767.79|770.92|767.42|0
1646962580000|2022-03-11 01:36:20|771.65|768.15|771.4|767.9|771.65|768.15|771.4|767.9|0
1646962590000|2022-03-11 01:36:30|770.92|767.42|771.16|767.66|771.16|767.66|770.92|767.42|0
1646962600000|2022-03-11 01:36:40|770.68|767.18|771.4|767.9|771.4|767.9|770.68|767.18|0
1646962610000|2022-03-11 01:36:50|771.29|767.79|770.68|767.18|771.29|767.79|770.68|767.18|0
1646962620000|2022-03-11 01:37:00|770.92|767.42|770.68|767.18|771.16|767.66|770.68|767.18|0
1646962630000|2022-03-11 01:37:10|770.44|766.94|771.05|767.55|771.16|767.66|770.44|766.94|0
1646962640000|2022-03-11 01:37:20|770.81|767.31|770.44|766.94|770.81|767.31|770.2|766.7|0
1646962650000|2022-03-11 01:37:30|770.68|767.18|770.32|766.82|770.68|767.18|770.32|766.82|0
1646962660000|2022-03-11 01:37:40|770.2|766.7|770.68|767.18|770.68|767.18|770.2|766.7|0
1646962670000|2022-03-11 01:37:50|770.81|767.31|771.53|768.03|771.53|768.03|770.81|767.31|0
1646962680000|2022-03-11 01:38:00|771.4|767.9|771.4|767.9|771.4|767.9|770.92|767.42|0
1646962690000|2022-03-11 01:38:10|772.01|768.51|771.89|768.39|772.01|768.51|771.89|768.39|0
1646962700000|2022-03-11 01:38:20|772.13|768.63|771.65|768.15|772.13|768.63|771.65|768.15|0
1646962710000|2022-03-11 01:38:30|772.01|768.51|772.13|768.63|772.13|768.63|772.01|768.51|0
1646962720000|2022-03-11 01:38:40|771.89|768.39|772.37|768.87|772.37|768.87|771.89|768.39|0
1646962730000|2022-03-11 01:38:50|772.25|768.75|772.25|768.75|772.25|768.75|772.13|768.63|0
1646962740000|2022-03-11 01:39:00|772.37|768.87|772.37|768.87|772.37|768.87|772.13|768.63|0
1646962760000|2022-03-11 01:39:20|772.13|768.63|772.49|768.99|772.61|769.11|772.13|768.63|0
1646962770000|2022-03-11 01:39:30|772.13|768.63|771.77|768.27|772.13|768.63|771.29|767.79|0
1646962780000|2022-03-11 01:39:40|771.16|767.66|771.4|767.9|771.4|767.9|770.92|767.42|0
1646962790000|2022-03-11 01:39:50|771.16|767.66|770.68|767.18|771.16|767.66|770.68|767.18|0
1646962800000|2022-03-11 01:40:00|770.56|767.06|770.68|767.18|770.92|767.42|770.56|767.06|0
1646962810000|2022-03-11 01:40:10|770.56|767.06|770.44|766.94|770.56|767.06|770.08|766.58|0
1646962820000|2022-03-11 01:40:20|770.56|767.06|770.2|766.7|770.56|767.06|770.2|766.7|0
1646962830000|2022-03-11 01:40:30|770.08|766.58|770.08|766.58|770.08|766.58|769.96|766.46|0
1646962840000|2022-03-11 01:40:40|769.96|766.46|770.81|767.31|770.81|767.31|769.96|766.46|0
1646962850000|2022-03-11 01:40:50|770.68|767.18|770.68|767.18|770.92|767.42|770.68|767.18|0
1646962860000|2022-03-11 01:41:00|770.92|767.42|770.68|767.18|770.92|767.42|770.68|767.18|0
1646962870000|2022-03-11 01:41:10|771.16|767.66|770.92|767.42|771.16|767.66|770.92|767.42|0
1646962880000|2022-03-11 01:41:20|771.16|767.66|771.89|768.39|771.89|768.39|771.16|767.66|0
1646962890000|2022-03-11 01:41:30|771.65|768.15|772.25|768.75|772.25|768.75|771.65|768.15|0
1646962900000|2022-03-11 01:41:40|772.13|768.63|772.13|768.63|772.13|768.63|771.89|768.39|0
1646962910000|2022-03-11 01:41:50|772.25|768.75|771.89|768.39|772.25|768.75|771.89|768.39|0
1646962920000|2022-03-11 01:42:00|772.13|768.63|772.13|768.63|772.13|768.63|772.01|768.51|0
1646962930000|2022-03-11 01:42:10|772.25|768.75|771.4|767.9|772.25|768.75|771.4|767.9|0
1646962940000|2022-03-11 01:42:20|771.16|767.66|771.4|767.9|771.4|767.9|771.16|767.66|0
1646962950000|2022-03-11 01:42:30|771.53|768.03|771.53|768.03|771.53|768.03|771.53|768.03|0
1646962960000|2022-03-11 01:42:40|771.29|767.79|771.65|768.15|771.89|768.39|771.29|767.79|0
1646962970000|2022-03-11 01:42:50|771.89|768.39|771.4|767.9|771.89|768.39|771.4|767.9|0
1646962980000|2022-03-11 01:43:00|771.53|768.03|771.4|767.9|771.53|768.03|771.4|767.9|0
1646962990000|2022-03-11 01:43:10|771.16|767.66|771.29|767.79|771.4|767.9|771.16|767.66|0
1646963000000|2022-03-11 01:43:20|771.4|767.9|771.4|767.9|771.4|767.9|771.4|767.9|0
1646963010000|2022-03-11 01:43:30|770.92|767.42|770.92|767.42|770.92|767.42|770.92|767.42|0
1646963020000|2022-03-11 01:43:40|770.68|767.18|770.08|766.58|770.68|767.18|770.08|766.58|0
1646963030000|2022-03-11 01:43:50|770.2|766.7|769.71|766.21|770.2|766.7|769.71|766.21|0
1646963040000|2022-03-11 01:44:00|769.23|765.73|769.23|765.73|769.23|765.73|768.99|765.49|0
1646963050000|2022-03-11 01:44:10|769.12|765.62|768.99|765.49|769.23|765.73|768.99|765.49|0
1646963060000|2022-03-11 01:44:20|768.75|765.25|769.23|765.73|769.23|765.73|768.75|765.25|0
1646963070000|2022-03-11 01:44:30|769.47|765.97|769.47|765.97|769.6|766.1|769.47|765.97|0
1646963080000|2022-03-11 01:44:40|769.96|766.46|769.96|766.46|769.96|766.46|769.96|766.46|0
1646963090000|2022-03-11 01:44:50|768.99|765.49|769.23|765.73|769.23|765.73|768.99|765.49|0
1646963100000|2022-03-11 01:45:00|768.99|765.49|768.99|765.49|768.99|765.49|768.99|765.49|0
1646963110000|2022-03-11 01:45:10|768.75|765.25|768.03|764.53|768.99|765.49|768.03|764.53|0
1646963120000|2022-03-11 01:45:20|768.15|764.65|768.03|764.53|768.27|764.77|768.03|764.53|0
1646963130000|2022-03-11 01:45:30|767.91|764.41|768.75|765.25|768.75|765.25|767.91|764.41|0
1646963140000|2022-03-11 01:45:40|768.51|765.01|768.75|765.25|768.75|765.25|768.51|765.01|0
1646963150000|2022-03-11 01:45:50|768.63|765.13|768.39|764.89|768.63|765.13|768.27|764.77|0
1646963160000|2022-03-11 01:46:00|768.03|764.53|768.03|764.53|768.03|764.53|767.79|764.29|0
1646963170000|2022-03-11 01:46:10|768.27|764.77|768.27|764.77|768.27|764.77|768.03|764.53|0
1646963180000|2022-03-11 01:46:20|768.88|765.38|768.88|765.38|768.88|765.38|768.88|765.38|0
1646963190000|2022-03-11 01:46:30|768.75|765.25|768.51|765.01|768.75|765.25|768.51|765.01|0
1646963200000|2022-03-11 01:46:40|768.88|765.38|768.99|765.49|768.99|765.49|768.88|765.38|0
1646963210000|2022-03-11 01:46:50|768.75|765.25|768.99|765.49|769.23|765.73|768.75|765.25|0
1646963220000|2022-03-11 01:47:00|768.75|765.25|768.75|765.25|768.75|765.25|768.51|765.01|0
1646963230000|2022-03-11 01:47:10|768.88|765.38|768.88|765.38|768.88|765.38|768.75|765.25|0
1646963240000|2022-03-11 01:47:20|768.51|765.01|768.39|764.89|768.51|765.01|768.39|764.89|0
1646963250000|2022-03-11 01:47:30|768.99|765.49|768.75|765.25|768.99|765.49|768.63|765.13|0
1646963260000|2022-03-11 01:47:40|768.51|765.01|768.03|764.53|768.51|765.01|768.03|764.53|0
1646963280000|2022-03-11 01:48:00|768.27|764.77|768.51|765.01|768.51|765.01|768.27|764.77|0
1646963290000|2022-03-11 01:48:10|768.27|764.77|768.39|764.89|768.39|764.89|768.03|764.53|0
1646963300000|2022-03-11 01:48:20|768.51|765.01|768.51|765.01|768.51|765.01|768.51|765.01|0
1646963310000|2022-03-11 01:48:30|768.63|765.13|768.51|765.01|768.75|765.25|768.51|765.01|0
1646963320000|2022-03-11 01:48:40|768.63|765.13|768.87|765.37|768.87|765.37|768.51|765.01|0
1646963330000|2022-03-11 01:48:50|768.99|765.49|768.99|765.49|769.23|765.73|768.99|765.49|0
1646963340000|2022-03-11 01:49:00|768.75|765.25|769.23|765.73|769.23|765.73|768.75|765.25|0
1646963350000|2022-03-11 01:49:10|769.6|766.1|769.71|766.21|769.71|766.21|769.6|766.1|0
1646963360000|2022-03-11 01:49:20|769.96|766.46|769.71|766.21|769.96|766.46|769.71|766.21|0
1646963370000|2022-03-11 01:49:30|769.6|766.1|769.71|766.21|769.71|766.21|769.6|766.1|0
1646963380000|2022-03-11 01:49:40|769.84|766.34|770.2|766.7|770.44|766.94|769.84|766.34|0
1646963390000|2022-03-11 01:49:50|770.44|766.94|770.2|766.7|770.68|767.18|770.2|766.7|0
1646963410000|2022-03-11 01:50:10|770.32|766.82|770.2|766.7|770.32|766.82|770.2|766.7|0
1646963420000|2022-03-11 01:50:20|769.96|766.46|770.2|766.7|770.2|766.7|769.96|766.46|0
1646963430000|2022-03-11 01:50:30|770.32|766.82|769.96|766.46|770.44|766.94|769.96|766.46|0
1646963440000|2022-03-11 01:50:40|770.2|766.7|770.44|766.94|770.44|766.94|769.96|766.46|0
1646963450000|2022-03-11 01:50:50|770.2|766.7|771.16|767.66|771.16|767.66|770.2|766.7|0
1646963460000|2022-03-11 01:51:00|771.29|767.79|770.68|767.18|771.29|767.79|770.68|767.18|0
1646963470000|2022-03-11 01:51:10|770.44|766.94|770.56|767.06|770.68|767.18|770.44|766.94|0
1646963480000|2022-03-11 01:51:20|770.44|766.94|770.44|766.94|770.56|767.06|770.44|766.94|0
1646963490000|2022-03-11 01:51:30|770.68|767.18|769.96|766.46|770.68|767.18|769.96|766.46|0
1646963500000|2022-03-11 01:51:40|770.2|766.7|770.8|767.3|770.8|767.3|770.2|766.7|0
1646963510000|2022-03-11 01:51:50|770.92|767.42|771.4|767.9|771.53|768.03|770.92|767.42|0
1646963520000|2022-03-11 01:52:00|771.16|767.66|771.16|767.66|771.16|767.66|771.16|767.66|0
1646963530000|2022-03-11 01:52:10|771.29|767.79|771.4|767.9|771.4|767.9|771.16|767.66|0
1646963540000|2022-03-11 01:52:20|771.16|767.66|770.92|767.42|771.16|767.66|770.92|767.42|0
1646963550000|2022-03-11 01:52:30|771.05|767.55|771.29|767.79|771.29|767.79|771.05|767.55|0
1646963560000|2022-03-11 01:52:40|771.4|767.9|771.16|767.66|771.64|768.14|771.16|767.66|0
1646963570000|2022-03-11 01:52:50|771.4|767.9|771.64|768.14|771.64|768.14|771.4|767.9|0
1646963580000|2022-03-11 01:53:00|771.16|767.66|771.89|768.39|771.89|768.39|771.16|767.66|0
1646963590000|2022-03-11 01:53:10|771.77|768.27|772.25|768.75|772.25|768.75|771.77|768.27|0
1646963600000|2022-03-11 01:53:20|772.13|768.63|772.37|768.87|772.37|768.87|772.13|768.63|0
1646963610000|2022-03-11 01:53:30|772.61|769.11|772.13|768.63|772.61|769.11|772.13|768.63|0
1646963620000|2022-03-11 01:53:40|771.64|768.14|771.64|768.14|771.64|768.14|771.64|768.14|0
1646963630000|2022-03-11 01:53:50|772.01|768.51|771.89|768.39|772.13|768.63|771.89|768.39|0
1646963640000|2022-03-11 01:54:00|771.64|768.14|771.89|768.39|771.89|768.39|771.64|768.14|0
1646963650000|2022-03-11 01:54:10|771.64|768.14|771.16|767.66|771.64|768.14|771.16|767.66|0
1646963660000|2022-03-11 01:54:20|771.53|768.03|771.29|767.79|771.53|768.03|771.29|767.79|0
1646963670000|2022-03-11 01:54:30|771.05|767.55|771.64|768.14|771.64|768.14|771.05|767.55|0
1646963680000|2022-03-11 01:54:40|771.4|767.9|771.53|768.03|771.64|768.14|771.4|767.9|0
1646963690000|2022-03-11 01:54:50|771.4|767.9|771.53|768.03|771.53|768.03|771.16|767.66|0
1646963700000|2022-03-11 01:55:00|771.64|768.14|771.77|768.27|771.77|768.27|771.4|767.9|0
1646963710000|2022-03-11 01:55:10|771.16|767.66|771.4|767.9|771.4|767.9|771.16|767.66|0
1646963720000|2022-03-11 01:55:20|771.64|768.14|771.77|768.27|771.89|768.39|771.64|768.14|0
1646963730000|2022-03-11 01:55:30|771.64|768.14|771.64|768.14|771.64|768.14|771.64|768.14|0
1646963740000|2022-03-11 01:55:40|771.77|768.27|771.89|768.39|771.89|768.39|771.77|768.27|0
1646963750000|2022-03-11 01:55:50|771.77|768.27|771.64|768.14|771.89|768.39|771.64|768.14|0
1646963760000|2022-03-11 01:56:00|771.89|768.39|771.89|768.39|771.89|768.39|771.77|768.27|0
1646963770000|2022-03-11 01:56:10|771.77|768.27|771.89|768.39|772.01|768.51|771.77|768.27|0
1646963780000|2022-03-11 01:56:20|771.77|768.27|771.89|768.39|771.89|768.39|771.77|768.27|0
1646963790000|2022-03-11 01:56:30|771.77|768.27|771.89|768.39|771.89|768.39|771.77|768.27|0
1646963800000|2022-03-11 01:56:40|772.01|768.51|771.89|768.39|772.01|768.51|771.89|768.39|0
1646963810000|2022-03-11 01:56:50|772.13|768.63|771.89|768.39|772.13|768.63|771.64|768.14|0
1646963820000|2022-03-11 01:57:00|771.88|768.38|771.64|768.14|771.88|768.38|771.53|768.03|0
1646963830000|2022-03-11 01:57:10|771.88|768.38|772.01|768.51|772.37|768.87|771.64|768.14|0
1646963840000|2022-03-11 01:57:20|771.88|768.38|772.37|768.87|772.37|768.87|771.88|768.38|0
1646963850000|2022-03-11 01:57:30|772.61|769.11|772.85|769.35|772.85|769.35|772.61|769.11|0
1646963860000|2022-03-11 01:57:40|772.61|769.11|772.85|769.35|772.85|769.35|772.61|769.11|0
1646963870000|2022-03-11 01:57:50|772.73|769.23|772.37|768.87|772.73|769.23|772.37|768.87|0
1646963890000|2022-03-11 01:58:10|772.61|769.11|772.73|769.23|772.73|769.23|772.61|769.11|0
1646963900000|2022-03-11 01:58:20|772.85|769.35|772.85|769.35|772.85|769.35|772.85|769.35|0
1646963930000|2022-03-11 01:58:50|772.61|769.11|772.61|769.11|772.61|769.11|772.61|769.11|0
1646963940000|2022-03-11 01:59:00|772.37|768.87|772.49|768.99|772.61|769.11|772.37|768.87|0
1646963950000|2022-03-11 01:59:10|772.61|769.11|772.61|769.11|772.61|769.11|772.61|769.11|0
1646963960000|2022-03-11 01:59:20|772.85|769.35|772.44|768.94|772.85|769.35|772.44|768.94|0
1646963970000|2022-03-11 01:59:30|772.57|769.07|772.68|769.18|772.68|769.18|772.44|768.94|0
1646963980000|2022-03-11 01:59:40|772.81|769.31|772.81|769.31|772.81|769.31|772.81|769.31|0
1646963990000|2022-03-11 01:59:50|772.68|769.18|772.68|769.18|772.68|769.18|772.68|769.18|0
1646964000000|2022-03-11 02:00:00|772.57|769.07|772.33|768.83|772.68|769.18|772.33|768.83|0
1646964010000|2022-03-11 02:00:10|772.44|768.94|772.44|768.94|772.57|769.07|772.44|768.94|0
1646964020000|2022-03-11 02:00:20|773.41|769.91|773.78|770.28|773.78|770.28|773.17|769.67|0
1646964030000|2022-03-11 02:00:30|773.89|770.39|773.65|770.15|774.13|770.63|773.65|770.15|0
1646964040000|2022-03-11 02:00:40|772.44|768.94|772.44|768.94|772.44|768.94|772.44|768.94|0
1646964050000|2022-03-11 02:00:50|772.57|769.07|772.44|768.94|772.68|769.18|772.44|768.94|0
1646964060000|2022-03-11 02:01:00|772.57|769.07|772.44|768.94|772.57|769.07|772.44|768.94|0
1646964070000|2022-03-11 02:01:10|772.57|769.07|772.44|768.94|772.57|769.07|772.44|768.94|0
1646964080000|2022-03-11 02:01:20|772.2|768.7|771.96|768.46|772.2|768.7|771.96|768.46|0
1646964090000|2022-03-11 02:01:30|772.2|768.7|771.96|768.46|772.2|768.7|771.96|768.46|0
1646964100000|2022-03-11 02:01:40|771.72|768.22|771.84|768.34|771.84|768.34|771.72|768.22|0
1646964110000|2022-03-11 02:01:50|771.96|768.46|771.96|768.46|771.96|768.46|771.96|768.46|0
1646964120000|2022-03-11 02:02:00|771.84|768.34|772.33|768.83|772.33|768.83|771.84|768.34|0
1646964130000|2022-03-11 02:02:10|772.2|768.7|772.2|768.7|772.2|768.7|772.2|768.7|0
1646964140000|2022-03-11 02:02:20|772.08|768.58|771.96|768.46|772.08|768.58|771.96|768.46|0
1646964150000|2022-03-11 02:02:30|771.72|768.22|771.48|767.98|771.72|768.22|771.48|767.98|0
1646964160000|2022-03-11 02:02:40|771.72|768.22|771.48|767.98|771.72|768.22|771.48|767.98|0
1646964170000|2022-03-11 02:02:50|771.36|767.86|771.36|767.86|771.36|767.86|771.36|767.86|0
1646964180000|2022-03-11 02:03:00|771.48|767.98|771.48|767.98|771.84|768.34|771.48|767.98|0
1646964190000|2022-03-11 02:03:10|771.36|767.86|771.48|767.98|771.48|767.98|771.36|767.86|0
1646964200000|2022-03-11 02:03:20|771.72|768.22|771.48|767.98|772.08|768.58|771.48|767.98|0
1646964210000|2022-03-11 02:03:30|771.72|768.22|771.48|767.98|771.72|768.22|771.48|767.98|0
1646964230000|2022-03-11 02:03:50|771.23|767.73|771.36|767.86|771.48|767.98|771.23|767.73|0
1646964240000|2022-03-11 02:04:00|771.48|767.98|771.48|767.98|771.48|767.98|771.48|767.98|0
1646964250000|2022-03-11 02:04:10|771.23|767.73|771.48|767.98|771.6|768.1|771.23|767.73|0
1646964260000|2022-03-11 02:04:20|771.6|768.1|771.48|767.98|771.6|768.1|771.48|767.98|0
1646964270000|2022-03-11 02:04:30|771.23|767.73|770.27|766.77|771.23|767.73|770.27|766.77|0
1646964280000|2022-03-11 02:04:40|769.54|766.04|769.79|766.29|769.79|766.29|769.54|766.04|0
1646964290000|2022-03-11 02:04:50|769.54|766.04|768.58|765.08|769.54|766.04|768.58|765.08|0
1646964300000|2022-03-11 02:05:00|769.3|765.8|770.03|766.53|770.03|766.53|769.3|765.8|0
1646964310000|2022-03-11 02:05:10|770.27|766.77|769.54|766.04|770.27|766.77|769.54|766.04|0
1646964320000|2022-03-11 02:05:20|769.19|765.69|768.58|765.08|769.19|765.69|768.58|765.08|0
1646964330000|2022-03-11 02:05:30|769.3|765.8|769.3|765.8|769.79|766.29|769.3|765.8|0
1646964340000|2022-03-11 02:05:40|768.82|765.32|768.82|765.32|768.82|765.32|768.82|765.32|0
1646964350000|2022-03-11 02:05:50|768.58|765.08|767.85|764.35|768.58|765.08|767.85|764.35|0
1646964360000|2022-03-11 02:06:00|768.1|764.6|768.22|764.72|768.34|764.84|768.1|764.6|0
1646964370000|2022-03-11 02:06:10|768.1|764.6|766.89|763.39|768.1|764.6|766.89|763.39|0
1646964380000|2022-03-11 02:06:20|766.77|763.27|766.16|762.66|766.77|763.27|766.16|762.66|0
1646964390000|2022-03-11 02:06:30|765.68|762.18|765.92|762.42|765.92|762.42|765.44|761.94|0
1646964400000|2022-03-11 02:06:40|766.16|762.66|765.92|762.42|766.16|762.66|765.92|762.42|0
1646964410000|2022-03-11 02:06:50|766.05|762.55|766.41|762.91|766.41|762.91|766.05|762.55|0
1646964420000|2022-03-11 02:07:00|766.65|763.15|766.16|762.66|766.65|763.15|766.16|762.66|0
1646964430000|2022-03-11 02:07:10|765.92|762.42|765.92|762.42|765.92|762.42|765.92|762.42|0
1646964440000|2022-03-11 02:07:20|766.05|762.55|766.41|762.91|766.41|762.91|766.05|762.55|0
1646964450000|2022-03-11 02:07:30|766.16|762.66|765.92|762.42|766.16|762.66|765.92|762.42|0
1646964460000|2022-03-11 02:07:40|766.16|762.66|766.77|763.27|766.77|763.27|766.16|762.66|0
1646964470000|2022-03-11 02:07:50|766.89|763.39|766.41|762.91|766.89|763.39|766.41|762.91|0
1646964480000|2022-03-11 02:08:00|766.16|762.66|766.16|762.66|766.16|762.66|766.16|762.66|0
1646964490000|2022-03-11 02:08:10|766.41|762.91|766.41|762.91|766.41|762.91|766.41|762.91|0
1646964500000|2022-03-11 02:08:20|766.53|763.03|766.65|763.15|766.65|763.15|766.41|762.91|0
1646964510000|2022-03-11 02:08:30|766.41|762.91|766.41|762.91|766.41|762.91|766.16|762.66|0
1646964520000|2022-03-11 02:08:40|766.53|763.03|766.41|762.91|766.53|763.03|766.41|762.91|0
1646964530000|2022-03-11 02:08:50|766.53|763.03|766.16|762.66|766.53|763.03|766.16|762.66|0
1646964540000|2022-03-11 02:09:00|765.92|762.42|766.41|762.91|766.41|762.91|765.92|762.42|0
1646964550000|2022-03-11 02:09:10|766.65|763.15|766.41|762.91|766.65|763.15|766.41|762.91|0
1646964560000|2022-03-11 02:09:20|766.65|763.15|766.89|763.39|766.89|763.39|766.41|762.91|0
1646964570000|2022-03-11 02:09:30|766.65|763.15|766.65|763.15|766.65|763.15|766.65|763.15|0
1646964580000|2022-03-11 02:09:40|766.77|763.27|766.65|763.15|766.77|763.27|766.53|763.03|0
1646964590000|2022-03-11 02:09:50|766.89|763.39|766.77|763.27|766.89|763.39|766.65|763.15|0
1646964600000|2022-03-11 02:10:00|766.89|763.39|766.89|763.39|766.89|763.39|766.89|763.39|0
1646964610000|2022-03-11 02:10:10|767.13|763.63|766.89|763.39|767.13|763.63|766.89|763.39|0
1646964620000|2022-03-11 02:10:20|767.13|763.63|767.13|763.63|767.13|763.63|767.13|763.63|0
1646964630000|2022-03-11 02:10:30|767.01|763.51|767.37|763.87|767.37|763.87|767.01|763.51|0
1646964640000|2022-03-11 02:10:40|767.61|764.11|767.37|763.87|767.61|764.11|767.37|763.87|0
1646964650000|2022-03-11 02:10:50|767.13|763.63|767.37|763.87|767.37|763.87|766.89|763.39|0
1646964660000|2022-03-11 02:11:00|767.5|764|767.37|763.87|767.61|764.11|767.37|763.87|0
1646964670000|2022-03-11 02:11:10|767.25|763.75|767.37|763.87|767.37|763.87|767.13|763.63|0
1646964680000|2022-03-11 02:11:20|767.13|763.63|767.37|763.87|767.37|763.87|766.89|763.39|0
1646964690000|2022-03-11 02:11:30|767.13|763.63|767.13|763.63|767.13|763.63|767.13|763.63|0
1646964700000|2022-03-11 02:11:40|766.89|763.39|766.89|763.39|766.89|763.39|766.89|763.39|0
1646964710000|2022-03-11 02:11:50|767.13|763.63|767.13|763.63|767.13|763.63|767.13|763.63|0
1646964720000|2022-03-11 02:12:00|767.01|763.51|766.89|763.39|767.01|763.51|766.65|763.15|0
1646964730000|2022-03-11 02:12:10|766.65|763.15|767.13|763.63|767.13|763.63|766.65|763.15|0
1646964740000|2022-03-11 02:12:20|766.77|763.27|766.89|763.39|766.89|763.39|766.77|763.27|0
1646964750000|2022-03-11 02:12:30|767.01|763.51|766.89|763.39|767.01|763.51|766.89|763.39|0
1646964760000|2022-03-11 02:12:40|766.65|763.15|766.41|762.91|766.65|763.15|766.16|762.66|0
1646964770000|2022-03-11 02:12:50|766.29|762.79|766.41|762.91|766.41|762.91|766.29|762.79|0
1646964780000|2022-03-11 02:13:00|766.77|763.27|766.89|763.39|766.89|763.39|766.77|763.27|0
1646964800000|2022-03-11 02:13:20|766.65|763.15|766.65|763.15|766.65|763.15|766.65|763.15|0
1646964820000|2022-03-11 02:13:40|766.53|763.03|766.41|762.91|766.53|763.03|766.41|762.91|0
1646964830000|2022-03-11 02:13:50|766.53|763.03|766.53|763.03|766.53|763.03|766.53|763.03|0
1646964840000|2022-03-11 02:14:00|766.77|763.27|766.65|763.15|766.77|763.27|766.65|763.15|0
1646964850000|2022-03-11 02:14:10|766.53|763.03|766.65|763.15|766.65|763.15|766.53|763.03|0
1646964860000|2022-03-11 02:14:20|766.77|763.27|766.77|763.27|766.77|763.27|766.77|763.27|0
1646964870000|2022-03-11 02:14:30|766.89|763.39|766.65|763.15|766.89|763.39|766.65|763.15|0
1646964880000|2022-03-11 02:14:40|766.89|763.39|766.89|763.39|766.89|763.39|766.89|763.39|0
1646964890000|2022-03-11 02:14:50|766.77|763.27|766.77|763.27|766.89|763.39|766.77|763.27|0
1646964900000|2022-03-11 02:15:00|766.89|763.39|766.89|763.39|766.89|763.39|766.77|763.27|0
1646964910000|2022-03-11 02:15:10|766.65|763.15|767.01|763.51|767.01|763.51|766.65|763.15|0
1646964920000|2022-03-11 02:15:20|767.13|763.63|767.13|763.63|767.25|763.75|767.13|763.63|0
1646964930000|2022-03-11 02:15:30|767.01|763.51|766.89|763.39|767.01|763.51|766.89|763.39|0
1646964940000|2022-03-11 02:15:40|767.01|763.51|767.01|763.51|767.01|763.51|767.01|763.51|0
1646964950000|2022-03-11 02:15:50|767.13|763.63|767.37|763.87|767.37|763.87|767.13|763.63|0
1646964960000|2022-03-11 02:16:00|767.25|763.75|767.61|764.11|767.61|764.11|767.25|763.75|0
1646964970000|2022-03-11 02:16:10|767.85|764.35|767.61|764.11|767.85|764.35|767.61|764.11|0
1646965000000|2022-03-11 02:16:40|767.37|763.87|767.37|763.87|767.61|764.11|767.37|763.87|0
1646965010000|2022-03-11 02:16:50|767.61|764.11|767.61|764.11|767.61|764.11|767.61|764.11|0
1646965020000|2022-03-11 02:17:00|767.5|764|767.5|764|767.61|764.11|767.5|764|0
1646965030000|2022-03-11 02:17:10|767.37|763.87|767.5|764|767.5|764|767.37|763.87|0
1646965040000|2022-03-11 02:17:20|767.61|764.11|767.5|764|767.61|764.11|767.5|764|0
1646965050000|2022-03-11 02:17:30|767.61|764.11|767.37|763.87|767.61|764.11|767.37|763.87|0
1646965060000|2022-03-11 02:17:40|767.61|764.11|767.61|764.11|767.61|764.11|767.61|764.11|0
1646965070000|2022-03-11 02:17:50|767.74|764.24|767.85|764.35|767.85|764.35|767.74|764.24|0
1646965080000|2022-03-11 02:18:00|767.61|764.11|767.61|764.11|767.74|764.24|767.61|764.11|0
1646965090000|2022-03-11 02:18:10|767.37|763.87|767.5|764|767.61|764.11|767.37|763.87|0
1646965100000|2022-03-11 02:18:20|767.61|764.11|767.61|764.11|767.61|764.11|767.61|764.11|0
1646965110000|2022-03-11 02:18:30|767.37|763.87|767.61|764.11|767.61|764.11|767.37|763.87|0
1646965120000|2022-03-11 02:18:40|767.37|763.87|767.37|763.87|767.37|763.87|767.37|763.87|0
1646965130000|2022-03-11 02:18:50|767.25|763.75|767.13|763.63|767.25|763.75|767.13|763.63|0
1646965140000|2022-03-11 02:19:00|766.89|763.39|767.01|763.51|767.13|763.63|766.89|763.39|0
1646965150000|2022-03-11 02:19:10|767.13|763.63|767.37|763.87|767.5|764|767.13|763.63|0
1646965160000|2022-03-11 02:19:20|767.5|764|767.37|763.87|767.5|764|767.37|763.87|0
1646965170000|2022-03-11 02:19:30|767.61|764.11|767.85|764.35|767.85|764.35|767.61|764.11|0
1646965180000|2022-03-11 02:19:40|767.98|764.48|767.98|764.48|767.98|764.48|767.85|764.35|0
1646965190000|2022-03-11 02:19:50|767.85|764.35|767.37|763.87|767.85|764.35|767.37|763.87|0
1646965200000|2022-03-11 02:20:00|767.61|764.11|767.61|764.11|767.61|764.11|767.37|763.87|0
1646965210000|2022-03-11 02:20:10|767.85|764.35|767.85|764.35|767.85|764.35|767.85|764.35|0
1646965220000|2022-03-11 02:20:20|768.09|764.59|767.85|764.35|768.09|764.59|767.85|764.35|0
1646965230000|2022-03-11 02:20:30|768.09|764.59|767.85|764.35|768.09|764.59|767.85|764.35|0
1646965240000|2022-03-11 02:20:40|767.74|764.24|767.74|764.24|767.74|764.24|767.74|764.24|0
1646965250000|2022-03-11 02:20:50|767.61|764.11|767.61|764.11|767.61|764.11|767.61|764.11|0
1646965260000|2022-03-11 02:21:00|767.85|764.35|768.22|764.72|768.22|764.72|767.85|764.35|0
1646965270000|2022-03-11 02:21:10|768.09|764.59|768.82|765.32|769.06|765.56|768.09|764.59|0
1646965290000|2022-03-11 02:21:30|768.58|765.08|768.46|764.96|768.58|765.08|768.46|764.96|0
1646965300000|2022-03-11 02:21:40|768.58|765.08|768.82|765.32|768.82|765.32|768.58|765.08|0
1646965310000|2022-03-11 02:21:50|768.94|765.44|769.3|765.8|769.3|765.8|768.82|765.32|0
1646965320000|2022-03-11 02:22:00|769.78|766.28|770.03|766.53|770.03|766.53|769.78|766.28|0
1646965330000|2022-03-11 02:22:10|769.78|766.28|769.78|766.28|769.78|766.28|769.67|766.17|0
1646965340000|2022-03-11 02:22:20|769.54|766.04|770.03|766.53|770.03|766.53|769.3|765.8|0
1646965350000|2022-03-11 02:22:30|770.27|766.77|770.27|766.77|770.27|766.77|770.27|766.77|0
1646965360000|2022-03-11 02:22:40|770.02|766.52|770.02|766.52|770.02|766.52|770.02|766.52|0
1646965370000|2022-03-11 02:22:50|770.15|766.65|770.51|767.01|770.51|767.01|770.15|766.65|0
1646965380000|2022-03-11 02:23:00|770.27|766.77|770.51|767.01|770.51|767.01|770.27|766.77|0
1646965390000|2022-03-11 02:23:10|770.27|766.77|770.27|766.77|770.51|767.01|770.27|766.77|0
1646965400000|2022-03-11 02:23:20|770.39|766.89|769.54|766.04|770.39|766.89|769.54|766.04|0
1646965410000|2022-03-11 02:23:30|770.02|766.52|769.54|766.04|770.02|766.52|769.54|766.04|0
1646965420000|2022-03-11 02:23:40|769.3|765.8|769.3|765.8|769.3|765.8|769.3|765.8|0
1646965430000|2022-03-11 02:23:50|769.78|766.28|770.15|766.65|770.15|766.65|769.78|766.28|0
1646965440000|2022-03-11 02:24:00|770.02|766.52|770.27|766.77|770.27|766.77|770.02|766.52|0
1646965460000|2022-03-11 02:24:20|770.39|766.89|770.39|766.89|770.51|767.01|770.39|766.89|0
1646965470000|2022-03-11 02:24:30|770.51|767.01|770.15|766.65|770.51|767.01|770.15|766.65|0
1646965480000|2022-03-11 02:24:40|770.02|766.52|770.27|766.77|770.27|766.77|770.02|766.52|0
1646965500000|2022-03-11 02:25:00|770.51|767.01|770.51|767.01|770.75|767.25|770.51|767.01|0
1646965510000|2022-03-11 02:25:10|770.75|767.25|770.75|767.25|770.75|767.25|770.63|767.13|0
1646965520000|2022-03-11 02:25:20|770.63|767.13|770.75|767.25|770.99|767.49|770.63|767.13|0
1646965530000|2022-03-11 02:25:30|770.99|767.49|770.99|767.49|770.99|767.49|770.99|767.49|0
1646965550000|2022-03-11 02:25:50|770.75|767.25|770.75|767.25|770.75|767.25|770.75|767.25|0
1646965560000|2022-03-11 02:26:00|770.99|767.49|771.23|767.73|771.23|767.73|770.99|767.49|0
1646965570000|2022-03-11 02:26:10|770.99|767.49|770.99|767.49|770.99|767.49|770.99|767.49|0
1646965580000|2022-03-11 02:26:20|770.75|767.25|772.68|769.18|772.68|769.18|770.75|767.25|0
1646965590000|2022-03-11 02:26:30|773.16|769.66|774.13|770.63|774.13|770.63|773.16|769.66|0
1646965600000|2022-03-11 02:26:40|774.37|770.87|774.37|770.87|774.5|771|774.37|770.87|0
1646965610000|2022-03-11 02:26:50|773.65|770.15|773.41|769.91|773.65|770.15|773.29|769.79|0
1646965620000|2022-03-11 02:27:00|772.44|768.94|771.96|768.46|772.68|769.18|771.96|768.46|0
1646965630000|2022-03-11 02:27:10|771.47|767.97|771.72|768.22|771.72|768.22|771.47|767.97|0
1646965640000|2022-03-11 02:27:20|771.6|768.1|771.12|767.62|771.6|768.1|771.12|767.62|0
1646965650000|2022-03-11 02:27:30|770.75|767.25|770.27|766.77|770.75|767.25|770.27|766.77|0
1646965660000|2022-03-11 02:27:40|770.99|767.49|770.99|767.49|770.99|767.49|770.75|767.25|0
1646965670000|2022-03-11 02:27:50|770.87|767.37|770.87|767.37|770.87|767.37|770.87|767.37|0
1646965680000|2022-03-11 02:28:00|770.75|767.25|770.27|766.77|770.75|767.25|770.27|766.77|0
1646965690000|2022-03-11 02:28:10|770.02|766.52|770.99|767.49|770.99|767.49|770.02|766.52|0
1646965700000|2022-03-11 02:28:20|771.23|767.73|770.75|767.25|771.23|767.73|770.75|767.25|0
1646965710000|2022-03-11 02:28:30|770.99|767.49|770.75|767.25|770.99|767.49|770.75|767.25|0
1646965740000|2022-03-11 02:29:00|770.27|766.77|770.02|766.52|770.27|766.77|770.02|766.52|0
1646965750000|2022-03-11 02:29:10|770.27|766.77|770.15|766.65|770.27|766.77|770.02|766.52|0
1646965760000|2022-03-11 02:29:20|770.51|767.01|770.75|767.25|770.75|767.25|770.51|767.01|0
1646965780000|2022-03-11 02:29:40|770.99|767.49|770.99|767.49|770.99|767.49|770.99|767.49|0
1646965790000|2022-03-11 02:29:50|771.23|767.73|771.47|767.97|771.47|767.97|771.23|767.73|0
1646965800000|2022-03-11 02:30:00|771.36|767.86|772.08|768.58|772.2|768.7|771.36|767.86|0
1646965810000|2022-03-11 02:30:10|772.68|769.18|772.44|768.94|772.92|769.42|772.44|768.94|0
1646965820000|2022-03-11 02:30:20|772.2|768.7|772.92|769.42|772.92|769.42|772.2|768.7|0
1646965830000|2022-03-11 02:30:30|772.68|769.18|772.44|768.94|772.68|769.18|772.2|768.7|0
1646965840000|2022-03-11 02:30:40|772.68|769.18|772.44|768.94|772.68|769.18|772.44|768.94|0
1646965850000|2022-03-11 02:30:50|772.08|768.58|772.32|768.82|772.32|768.82|772.08|768.58|0
1646965860000|2022-03-11 02:31:00|772.57|769.07|772.81|769.31|772.92|769.42|772.57|769.07|0
1646965870000|2022-03-11 02:31:10|772.92|769.42|773.16|769.66|773.16|769.66|772.92|769.42|0
1646965880000|2022-03-11 02:31:20|773.05|769.55|773.05|769.55|773.05|769.55|773.05|769.55|0
1646965890000|2022-03-11 02:31:30|772.68|769.18|772.92|769.42|772.92|769.42|772.68|769.18|0
1646965900000|2022-03-11 02:31:40|772.68|769.18|773.05|769.55|773.16|769.66|772.44|768.94|0
1646965910000|2022-03-11 02:31:50|772.92|769.42|772.92|769.42|772.92|769.42|772.92|769.42|0
1646965920000|2022-03-11 02:32:00|772.81|769.31|772.81|769.31|773.05|769.55|772.81|769.31|0
1646965930000|2022-03-11 02:32:10|772.56|769.06|772.44|768.94|772.81|769.31|772.44|768.94|0
1646965940000|2022-03-11 02:32:20|772.32|768.82|772.2|768.7|772.44|768.94|772.2|768.7|0
1646965950000|2022-03-11 02:32:30|771.96|768.46|771.71|768.21|771.96|768.46|771.71|768.21|0
1646965960000|2022-03-11 02:32:40|771.47|767.97|771.47|767.97|771.71|768.21|771.47|767.97|0
1646965970000|2022-03-11 02:32:50|771.71|768.21|772.08|768.58|772.08|768.58|771.71|768.21|0
1646965980000|2022-03-11 02:33:00|771.96|768.46|771.47|767.97|771.96|768.46|771.47|767.97|0
1646965990000|2022-03-11 02:33:10|771.71|768.21|770.75|767.25|771.71|768.21|770.75|767.25|0
1646966000000|2022-03-11 02:33:20|770.51|767.01|770.75|767.25|770.87|767.37|770.51|767.01|0
1646966010000|2022-03-11 02:33:30|770.51|767.01|770.51|767.01|770.51|767.01|770.51|767.01|0
1646966020000|2022-03-11 02:33:40|770.39|766.89|770.02|766.52|770.51|767.01|770.02|766.52|0
1646966030000|2022-03-11 02:33:50|770.27|766.77|769.78|766.28|770.27|766.77|769.78|766.28|0
1646966040000|2022-03-11 02:34:00|769.67|766.17|769.78|766.28|769.78|766.28|769.54|766.04|0
1646966060000|2022-03-11 02:34:20|769.67|766.17|769.78|766.28|769.78|766.28|769.54|766.04|0
1646966070000|2022-03-11 02:34:30|770.27|766.77|770.27|766.77|770.27|766.77|770.27|766.77|0
1646966080000|2022-03-11 02:34:40|770.51|767.01|770.75|767.25|770.75|767.25|770.27|766.77|0
1646966090000|2022-03-11 02:34:50|770.63|767.13|770.51|767.01|770.63|767.13|770.51|767.01|0
1646966100000|2022-03-11 02:35:00|770.39|766.89|770.27|766.77|770.51|767.01|770.27|766.77|0
1646966110000|2022-03-11 02:35:10|770.15|766.65|770.15|766.65|770.27|766.77|770.15|766.65|0
1646966120000|2022-03-11 02:35:20|770.27|766.77|770.51|767.01|770.51|767.01|769.91|766.41|0
1646966140000|2022-03-11 02:35:40|770.39|766.89|770.39|766.89|770.39|766.89|770.39|766.89|0
1646966150000|2022-03-11 02:35:50|770.51|767.01|770.75|767.25|770.75|767.25|770.51|767.01|0
1646966160000|2022-03-11 02:36:00|770.39|766.89|770.51|767.01|770.63|767.13|770.39|766.89|0
1646966180000|2022-03-11 02:36:20|770.39|766.89|770.27|766.77|770.39|766.89|770.27|766.77|0
1646966190000|2022-03-11 02:36:30|770.15|766.65|769.3|765.8|770.15|766.65|769.3|765.8|0
1646966200000|2022-03-11 02:36:40|769.54|766.04|769.78|766.28|769.78|766.28|769.3|765.8|0
1646966220000|2022-03-11 02:37:00|770.02|766.52|769.78|766.28|770.02|766.52|769.78|766.28|0
1646966230000|2022-03-11 02:37:10|769.91|766.41|769.78|766.28|770.02|766.52|769.78|766.28|0
1646966240000|2022-03-11 02:37:20|769.54|766.04|768.82|765.32|769.54|766.04|768.82|765.32|0
1646966250000|2022-03-11 02:37:30|768.57|765.07|769.06|765.56|769.06|765.56|768.57|765.07|0
1646966260000|2022-03-11 02:37:40|769.18|765.68|769.3|765.8|769.3|765.8|769.18|765.68|0
1646966270000|2022-03-11 02:37:50|769.42|765.92|769.78|766.28|769.78|766.28|769.42|765.92|0
1646966280000|2022-03-11 02:38:00|769.67|766.17|769.91|766.41|769.91|766.41|769.67|766.17|0
1646966290000|2022-03-11 02:38:10|769.42|765.92|769.78|766.28|769.91|766.41|769.42|765.92|0
1646966300000|2022-03-11 02:38:20|769.91|766.41|769.78|766.28|769.91|766.41|769.78|766.28|0
1646966310000|2022-03-11 02:38:30|769.91|766.41|769.78|766.28|770.02|766.52|769.78|766.28|0
1646966320000|2022-03-11 02:38:40|769.67|766.17|769.78|766.28|769.78|766.28|769.67|766.17|0
1646966330000|2022-03-11 02:38:50|769.91|766.41|770.26|766.76|770.51|767.01|769.91|766.41|0
1646966340000|2022-03-11 02:39:00|770.39|766.89|770.26|766.76|770.51|767.01|770.26|766.76|0
1646966350000|2022-03-11 02:39:10|770.02|766.52|770.26|766.76|770.26|766.76|770.02|766.52|0
1646966360000|2022-03-11 02:39:20|770.15|766.65|770.26|766.76|770.26|766.76|770.02|766.52|0
1646966370000|2022-03-11 02:39:30|770.15|766.65|770.26|766.76|770.26|766.76|770.02|766.52|0
1646966380000|2022-03-11 02:39:40|770.15|766.65|769.78|766.28|770.26|766.76|769.78|766.28|0
1646966390000|2022-03-11 02:39:50|769.54|766.04|769.3|765.8|769.54|766.04|769.3|765.8|0
1646966400000|2022-03-11 02:40:00|769.18|765.68|769.78|766.28|769.78|766.28|769.06|765.56|0
1646966410000|2022-03-11 02:40:10|769.67|766.17|769.54|766.04|769.67|766.17|769.54|766.04|0
1646966420000|2022-03-11 02:40:20|770.02|766.52|769.78|766.28|770.02|766.52|769.78|766.28|0
1646966430000|2022-03-11 02:40:30|769.67|766.17|769.54|766.04|769.67|766.17|769.42|765.92|0
1646966440000|2022-03-11 02:40:40|769.42|765.92|769.54|766.04|769.54|766.04|769.3|765.8|0
1646966450000|2022-03-11 02:40:50|769.42|765.92|769.3|765.8|769.54|766.04|769.3|765.8|0
1646966470000|2022-03-11 02:41:10|769.06|765.56|769.06|765.56|769.54|766.04|769.06|765.56|0
1646966480000|2022-03-11 02:41:20|768.94|765.44|768.7|765.2|768.94|765.44|768.7|765.2|0
1646966490000|2022-03-11 02:41:30|768.57|765.07|768.82|765.32|768.82|765.32|768.57|765.07|0
1646966500000|2022-03-11 02:41:40|768.94|765.44|769.06|765.56|769.06|765.56|768.94|765.44|0
1646966510000|2022-03-11 02:41:50|768.94|765.44|768.94|765.44|769.06|765.56|768.94|765.44|0
1646966520000|2022-03-11 02:42:00|768.82|765.32|769.18|765.68|769.18|765.68|768.57|765.07|0
1646966530000|2022-03-11 02:42:10|769.3|765.8|768.82|765.32|769.3|765.8|768.82|765.32|0
1646966540000|2022-03-11 02:42:20|768.7|765.2|768.09|764.59|768.7|765.2|767.85|764.35|0
1646966550000|2022-03-11 02:42:30|767.85|764.35|767.98|764.48|767.98|764.48|767.85|764.35|0
1646966560000|2022-03-11 02:42:40|768.33|764.83|768.33|764.83|768.57|765.07|768.33|764.83|0
1646966570000|2022-03-11 02:42:50|768.09|764.59|767.61|764.11|768.09|764.59|767.61|764.11|0
1646966580000|2022-03-11 02:43:00|767.49|763.99|767.85|764.35|767.98|764.48|767.49|763.99|0
1646966590000|2022-03-11 02:43:10|768.09|764.59|768.09|764.59|768.09|764.59|768.09|764.59|0
1646966610000|2022-03-11 02:43:30|768.33|764.83|768.57|765.07|768.82|765.32|768.33|764.83|0
1646966620000|2022-03-11 02:43:40|768.46|764.96|768.7|765.2|768.7|765.2|768.46|764.96|0
1646966630000|2022-03-11 02:43:50|768.82|765.32|769.54|766.04|769.54|766.04|768.82|765.32|0
1646966640000|2022-03-11 02:44:00|769.78|766.28|770.02|766.52|770.02|766.52|769.54|766.04|0
1646966650000|2022-03-11 02:44:10|769.78|766.28|769.78|766.28|769.78|766.28|769.78|766.28|0
1646966660000|2022-03-11 02:44:20|769.67|766.17|769.78|766.28|769.78|766.28|769.67|766.17|0
1646966680000|2022-03-11 02:44:40|769.67|766.17|769.78|766.28|769.78|766.28|769.67|766.17|0
1646966690000|2022-03-11 02:44:50|769.54|766.04|769.78|766.28|769.78|766.28|769.54|766.04|0
1646966700000|2022-03-11 02:45:00|770.02|766.52|770.39|766.89|770.51|767.01|770.02|766.52|0
1646966710000|2022-03-11 02:45:10|770.26|766.76|770.15|766.65|770.26|766.76|770.15|766.65|0
1646966720000|2022-03-11 02:45:20|770.02|766.52|770.02|766.52|770.02|766.52|770.02|766.52|0
1646966730000|2022-03-11 02:45:30|770.26|766.76|770.63|767.13|770.63|767.13|770.26|766.76|0
1646966740000|2022-03-11 02:45:40|770.99|767.49|771.11|767.61|771.11|767.61|770.99|767.49|0
1646966750000|2022-03-11 02:45:50|771.23|767.73|771.11|767.61|771.23|767.73|771.11|767.61|0
1646966760000|2022-03-11 02:46:00|771.23|767.73|770.63|767.13|771.23|767.73|770.63|767.13|0
1646966770000|2022-03-11 02:46:10|770.51|767.01|770.75|767.25|770.99|767.49|770.51|767.01|0
1646966780000|2022-03-11 02:46:20|770.51|767.01|770.75|767.25|770.99|767.49|770.51|767.01|0
1646966790000|2022-03-11 02:46:30|771.11|767.61|771.11|767.61|771.11|767.61|771.11|767.61|0
1646966800000|2022-03-11 02:46:40|770.75|767.25|770.75|767.25|770.75|767.25|770.75|767.25|0
1646966810000|2022-03-11 02:46:50|770.99|767.49|770.26|766.76|770.99|767.49|770.26|766.76|0
1646966820000|2022-03-11 02:47:00|770.15|766.65|770.75|767.25|770.75|767.25|770.15|766.65|0
1646966830000|2022-03-11 02:47:10|770.51|767.01|770.26|766.76|770.51|767.01|770.15|766.65|0
1646966840000|2022-03-11 02:47:20|770.02|766.52|770.02|766.52|770.02|766.52|770.02|766.52|0
1646966850000|2022-03-11 02:47:30|769.78|766.28|769.78|766.28|769.78|766.28|769.78|766.28|0
1646966860000|2022-03-11 02:47:40|769.3|765.8|769.3|765.8|769.3|765.8|769.3|765.8|0
1646966890000|2022-03-11 02:48:10|769.54|766.04|769.54|766.04|769.54|766.04|769.54|766.04|0
1646966900000|2022-03-11 02:48:20|769.78|766.28|769.91|766.41|769.91|766.41|769.3|765.8|0
1646966910000|2022-03-11 02:48:30|770.02|766.52|770.02|766.52|770.02|766.52|769.78|766.28|0
1646966920000|2022-03-11 02:48:40|770.26|766.76|769.78|766.28|770.26|766.76|769.78|766.28|0
1646966930000|2022-03-11 02:48:50|770.02|766.52|770.26|766.76|770.26|766.76|770.02|766.52|0
1646966940000|2022-03-11 02:49:00|770.51|767.01|770.26|766.76|770.51|767.01|770.26|766.76|0
1646966950000|2022-03-11 02:49:10|770.39|766.89|770.75|767.25|770.75|767.25|770.39|766.89|0
1646966960000|2022-03-11 02:49:20|770.87|767.37|771.71|768.21|771.71|768.21|770.87|767.37|0
1646966970000|2022-03-11 02:49:30|772.2|768.7|772.68|769.18|772.8|769.3|772.2|768.7|0
1646966980000|2022-03-11 02:49:40|773.16|769.66|773.05|769.55|773.16|769.66|772.92|769.42|0
1646966990000|2022-03-11 02:49:50|772.56|769.06|772.68|769.18|772.68|769.18|772.32|768.82|0
1646967000000|2022-03-11 02:50:00|772.56|769.06|772.68|769.18|772.68|769.18|772.56|769.06|0
1646967010000|2022-03-11 02:50:10|773.16|769.66|773.4|769.9|773.4|769.9|773.05|769.55|0
1646967020000|2022-03-11 02:50:20|773.89|770.39|773.89|770.39|773.89|770.39|773.65|770.15|0
1646967030000|2022-03-11 02:50:30|773.65|770.15|773.77|770.27|773.77|770.27|773.65|770.15|0
1646967040000|2022-03-11 02:50:40|773.89|770.39|773.89|770.39|773.89|770.39|773.89|770.39|0
1646967050000|2022-03-11 02:50:50|773.65|770.15|773.65|770.15|773.65|770.15|773.65|770.15|0
1646967060000|2022-03-11 02:51:00|773.4|769.9|773.29|769.79|773.4|769.9|773.29|769.79|0
1646967070000|2022-03-11 02:51:10|773.53|770.03|773.4|769.9|773.53|770.03|773.4|769.9|0
1646967080000|2022-03-11 02:51:20|773.16|769.66|772.92|769.42|773.16|769.66|772.92|769.42|0
1646967090000|2022-03-11 02:51:30|772.68|769.18|772.68|769.18|772.68|769.18|772.68|769.18|0
1646967100000|2022-03-11 02:51:40|772.92|769.42|773.89|770.39|773.89|770.39|772.92|769.42|0
1646967110000|2022-03-11 02:51:50|774.01|770.51|774.13|770.63|774.13|770.63|774.01|770.51|0
1646967120000|2022-03-11 02:52:00|773.89|770.39|773.89|770.39|773.89|770.39|773.65|770.15|0
1646967130000|2022-03-11 02:52:10|773.65|770.15|773.05|769.55|773.65|770.15|773.05|769.55|0
1646967140000|2022-03-11 02:52:20|772.92|769.42|772.92|769.42|772.92|769.42|772.68|769.18|0
1646967150000|2022-03-11 02:52:30|772.8|769.3|772.08|768.58|772.8|769.3|772.08|768.58|0
1646967160000|2022-03-11 02:52:40|771.95|768.45|771.95|768.45|771.95|768.45|771.84|768.34|0
1646967170000|2022-03-11 02:52:50|771.84|768.34|771.23|767.73|771.84|768.34|771.23|767.73|0
1646967180000|2022-03-11 02:53:00|771.47|767.97|771.36|767.86|771.47|767.97|771.36|767.86|0
1646967190000|2022-03-11 02:53:10|771.47|767.97|771.36|767.86|771.47|767.97|771.36|767.86|0
1646967200000|2022-03-11 02:53:20|771.11|767.61|771.23|767.73|771.23|767.73|771.11|767.61|0
1646967210000|2022-03-11 02:53:30|771.11|767.61|770.99|767.49|771.11|767.61|770.87|767.37|0
1646967220000|2022-03-11 02:53:40|770.87|767.37|771.11|767.61|771.11|767.61|770.63|767.13|0
1646967230000|2022-03-11 02:53:50|770.99|767.49|770.99|767.49|771.11|767.61|770.99|767.49|0
1646967240000|2022-03-11 02:54:00|770.75|767.25|770.63|767.13|770.75|767.25|770.63|767.13|0
1646967250000|2022-03-11 02:54:10|770.39|766.89|770.15|766.65|770.63|767.13|770.15|766.65|0
1646967260000|2022-03-11 02:54:20|770.02|766.52|769.78|766.28|770.02|766.52|769.78|766.28|0
1646967270000|2022-03-11 02:54:30|769.66|766.16|769.3|765.8|769.66|766.16|769.3|765.8|0
1646967300000|2022-03-11 02:55:00|769.42|765.92|769.3|765.8|769.42|765.92|769.3|765.8|0
1646967310000|2022-03-11 02:55:10|769.42|765.92|769.42|765.92|769.42|765.92|769.42|765.92|0
1646967320000|2022-03-11 02:55:20|769.54|766.04|769.54|766.04|769.54|766.04|769.54|766.04|0
1646967340000|2022-03-11 02:55:40|769.42|765.92|769.54|766.04|769.54|766.04|769.42|765.92|0
1646967350000|2022-03-11 02:55:50|769.3|765.8|769.3|765.8|769.3|765.8|769.3|765.8|0
1646967360000|2022-03-11 02:56:00|769.78|766.28|769.78|766.28|769.78|766.28|769.78|766.28|0
1646967370000|2022-03-11 02:56:10|770.15|766.65|769.78|766.28|770.15|766.65|769.78|766.28|0
1646967390000|2022-03-11 02:56:30|770.02|766.52|769.91|766.41|770.02|766.52|769.91|766.41|0
1646967400000|2022-03-11 02:56:40|770.02|766.52|769.78|766.28|770.02|766.52|769.78|766.28|0
1646967410000|2022-03-11 02:56:50|770.02|766.52|770.26|766.76|770.26|766.76|770.02|766.52|0
1646967420000|2022-03-11 02:57:00|770.15|766.65|770.5|767|770.5|767|770.15|766.65|0
1646967440000|2022-03-11 02:57:20|770.75|767.25|770.99|767.49|771.23|767.73|770.75|767.25|0
1646967450000|2022-03-11 02:57:30|771.23|767.73|771.47|767.97|771.47|767.97|771.11|767.61|0
1646967470000|2022-03-11 02:57:50|771.71|768.21|771.71|768.21|771.71|768.21|771.6|768.1|0
1646967480000|2022-03-11 02:58:00|771.84|768.34|771.6|768.1|771.84|768.34|771.47|767.97|0
1646967490000|2022-03-11 02:58:10|771.95|768.45|771.95|768.45|771.95|768.45|771.95|768.45|0
1646967500000|2022-03-11 02:58:20|771.47|767.97|771.11|767.61|771.47|767.97|771.11|767.61|0
1646967510000|2022-03-11 02:58:30|770.99|767.49|771.11|767.61|771.11|767.61|770.99|767.49|0
1646967520000|2022-03-11 02:58:40|770.99|767.49|770.63|767.13|771.11|767.61|770.63|767.13|0
1646967530000|2022-03-11 02:58:50|770.5|767|770.99|767.49|770.99|767.49|770.5|767|0
1646967550000|2022-03-11 02:59:10|771.47|767.97|771.23|767.73|771.47|767.97|771.23|767.73|0
1646967560000|2022-03-11 02:59:20|771.11|767.61|771.23|767.73|771.23|767.73|771.11|767.61|0
1646967570000|2022-03-11 02:59:30|770.99|767.49|770.99|767.49|770.99|767.49|770.26|766.76|0
1646967580000|2022-03-11 02:59:40|770.87|767.37|771.47|767.97|771.47|767.97|770.75|767.25|0
1646967590000|2022-03-11 02:59:50|771.95|768.45|771.95|768.45|772.08|768.58|771.95|768.45|0
1646967600000|2022-03-11 03:00:00|771.47|767.97|771.47|767.97|771.47|767.97|770.99|767.49|0
1646967610000|2022-03-11 03:00:10|771.71|768.21|771.71|768.21|771.71|768.21|771.71|768.21|0
1646967620000|2022-03-11 03:00:20|771.95|768.45|771.47|767.97|771.95|768.45|771.47|767.97|0
1646967630000|2022-03-11 03:00:30|771.6|768.1|771.6|768.1|771.6|768.1|771.47|767.97|0
1646967640000|2022-03-11 03:00:40|771.71|768.21|771.95|768.45|771.95|768.45|771.71|768.21|0
1646967650000|2022-03-11 03:00:50|771.71|768.21|771.71|768.21|771.71|768.21|771.71|768.21|0
1646967660000|2022-03-11 03:01:00|771.47|767.97|771.35|767.85|771.47|767.97|771.35|767.85|0
1646967670000|2022-03-11 03:01:10|771.23|767.73|770.99|767.49|771.23|767.73|770.99|767.49|0
1646967680000|2022-03-11 03:01:20|771.11|767.61|771.71|768.21|771.71|768.21|771.11|767.61|0
1646967690000|2022-03-11 03:01:30|771.84|768.34|771.95|768.45|771.95|768.45|771.84|768.34|0
1646967700000|2022-03-11 03:01:40|771.71|768.21|771.71|768.21|771.71|768.21|771.71|768.21|0
1646967720000|2022-03-11 03:02:00|771.23|767.73|771.84|768.34|771.84|768.34|771.23|767.73|0
1646967730000|2022-03-11 03:02:10|771.71|768.21|771.47|767.97|771.95|768.45|771.47|767.97|0
1646967740000|2022-03-11 03:02:20|770.87|767.37|771.47|767.97|771.47|767.97|770.87|767.37|0
1646967750000|2022-03-11 03:02:30|771.71|768.21|771.71|768.21|771.71|768.21|771.71|768.21|0
1646967760000|2022-03-11 03:02:40|771.35|767.85|771.35|767.85|771.35|767.85|771.35|767.85|0
1646967770000|2022-03-11 03:02:50|771.23|767.73|771.71|768.21|771.71|768.21|771.23|767.73|0
1646967780000|2022-03-11 03:03:00|771.47|767.97|771.47|767.97|771.71|768.21|771.47|767.97|0
1646967790000|2022-03-11 03:03:10|771.6|768.1|771.95|768.45|771.95|768.45|771.6|768.1|0
1646967820000|2022-03-11 03:03:40|772.19|768.69|772.19|768.69|772.19|768.69|772.19|768.69|0
1646967830000|2022-03-11 03:03:50|772.44|768.94|772.44|768.94|772.44|768.94|772.19|768.69|0
1646967840000|2022-03-11 03:04:00|772.56|769.06|772.68|769.18|772.92|769.42|772.56|769.06|0
1646967850000|2022-03-11 03:04:10|772.19|768.69|772.44|768.94|772.56|769.06|772.19|768.69|0
1646967870000|2022-03-11 03:04:30|772.19|768.69|771.95|768.45|772.19|768.69|771.95|768.45|0
1646967880000|2022-03-11 03:04:40|772.19|768.69|772.19|768.69|772.19|768.69|772.19|768.69|0
1646967900000|2022-03-11 03:05:00|772.08|768.58|772.44|768.94|772.44|768.94|771.95|768.45|0
1646967910000|2022-03-11 03:05:10|772.19|768.69|772.44|768.94|772.44|768.94|772.19|768.69|0
1646967920000|2022-03-11 03:05:20|772.19|768.69|772.8|769.3|772.8|769.3|772.19|768.69|0
1646967930000|2022-03-11 03:05:30|772.68|769.18|772.8|769.3|772.8|769.3|772.68|769.18|0
1646967940000|2022-03-11 03:05:40|772.44|768.94|773.29|769.79|773.29|769.79|772.44|768.94|0
1646967950000|2022-03-11 03:05:50|773.16|769.66|773.16|769.66|773.4|769.9|773.16|769.66|0
1646967960000|2022-03-11 03:06:00|773.4|769.9|773.4|769.9|773.4|769.9|773.4|769.9|0
1646967980000|2022-03-11 03:06:20|773.29|769.79|773.53|770.03|773.53|770.03|773.29|769.79|0
1646967990000|2022-03-11 03:06:30|773.64|770.14|773.64|770.14|773.64|770.14|773.64|770.14|0
1646968030000|2022-03-11 03:07:10|773.4|769.9|772.92|769.42|773.4|769.9|772.92|769.42|0
1646968040000|2022-03-11 03:07:20|773.16|769.66|773.16|769.66|773.4|769.9|773.16|769.66|0
1646968060000|2022-03-11 03:07:40|773.29|769.79|773.4|769.9|773.4|769.9|773.29|769.79|0
1646968070000|2022-03-11 03:07:50|772.92|769.42|773.04|769.54|773.04|769.54|772.68|769.18|0
1646968080000|2022-03-11 03:08:00|773.4|769.9|773.04|769.54|773.4|769.9|772.92|769.42|0
1646968090000|2022-03-11 03:08:10|772.92|769.42|772.92|769.42|772.92|769.42|772.92|769.42|0
1646968110000|2022-03-11 03:08:30|772.68|769.18|772.68|769.18|772.68|769.18|772.68|769.18|0
1646968120000|2022-03-11 03:08:40|772.8|769.3|772.92|769.42|773.04|769.54|772.8|769.3|0
1646968130000|2022-03-11 03:08:50|772.68|769.18|772.8|769.3|772.8|769.3|772.68|769.18|0
1646968140000|2022-03-11 03:09:00|772.92|769.42|773.4|769.9|773.4|769.9|772.92|769.42|0
1646968150000|2022-03-11 03:09:10|773.16|769.66|773.4|769.9|773.4|769.9|773.16|769.66|0
1646968160000|2022-03-11 03:09:20|773.77|770.27|773.89|770.39|773.89|770.39|773.77|770.27|0
1646968170000|2022-03-11 03:09:30|773.64|770.14|773.64|770.14|773.64|770.14|773.64|770.14|0
1646968180000|2022-03-11 03:09:40|773.53|770.03|773.64|770.14|773.64|770.14|773.53|770.03|0
1646968190000|2022-03-11 03:09:50|773.89|770.39|773.89|770.39|773.89|770.39|773.89|770.39|0
1646968200000|2022-03-11 03:10:00|773.77|770.27|773.77|770.27|773.77|770.27|773.77|770.27|0
1646968210000|2022-03-11 03:10:10|773.64|770.14|773.89|770.39|773.89|770.39|773.64|770.14|0
1646968220000|2022-03-11 03:10:20|774.01|770.51|774.13|770.63|774.13|770.63|774.01|770.51|0
1646968230000|2022-03-11 03:10:30|774.25|770.75|774.25|770.75|774.25|770.75|774.13|770.63|0
1646968240000|2022-03-11 03:10:40|774.13|770.63|774.13|770.63|774.13|770.63|774.01|770.51|0
1646968260000|2022-03-11 03:11:00|774.37|770.87|774.13|770.63|774.37|770.87|774.13|770.63|0
1646968270000|2022-03-11 03:11:10|774.01|770.51|774.01|770.51|774.01|770.51|774.01|770.51|0
1646968280000|2022-03-11 03:11:20|773.89|770.39|773.89|770.39|773.89|770.39|773.89|770.39|0
1646968290000|2022-03-11 03:11:30|773.77|770.27|773.89|770.39|773.89|770.39|773.77|770.27|0
1646968310000|2022-03-11 03:11:50|773.77|770.27|774.01|770.51|774.01|770.51|773.77|770.27|0
1646968320000|2022-03-11 03:12:00|774.13|770.63|774.13|770.63|774.13|770.63|774.13|770.63|0
1646968330000|2022-03-11 03:12:10|773.89|770.39|773.64|770.14|773.89|770.39|773.64|770.14|0
1646968350000|2022-03-11 03:12:30|773.4|769.9|773.53|770.03|773.64|770.14|773.4|769.9|0
1646968360000|2022-03-11 03:12:40|773.64|770.14|774.37|770.87|774.37|770.87|773.64|770.14|0
1646968370000|2022-03-11 03:12:50|774.49|770.99|774.37|770.87|774.49|770.99|774.37|770.87|0
1646968380000|2022-03-11 03:13:00|774.13|770.63|774.37|770.87|774.37|770.87|774.13|770.63|0
1646968390000|2022-03-11 03:13:10|774.49|770.99|774.85|771.35|774.85|771.35|774.49|770.99|0
1646968400000|2022-03-11 03:13:20|774.74|771.24|774.61|771.11|774.74|771.24|774.61|771.11|0
1646968410000|2022-03-11 03:13:30|774.74|771.24|774.61|771.11|774.74|771.24|774.61|771.11|0
1646968420000|2022-03-11 03:13:40|774.85|771.35|774.85|771.35|774.85|771.35|774.85|771.35|0
1646968430000|2022-03-11 03:13:50|774.98|771.48|774.98|771.48|774.98|771.48|774.98|771.48|0
1646968440000|2022-03-11 03:14:00|775.09|771.59|774.85|771.35|775.09|771.59|774.85|771.35|0
1646968460000|2022-03-11 03:14:20|775.58|772.08|775.58|772.08|775.58|772.08|775.58|772.08|0
1646968480000|2022-03-11 03:14:40|775.82|772.32|775.82|772.32|775.82|772.32|775.82|772.32|0
1646968490000|2022-03-11 03:14:50|776.06|772.56|776.54|773.04|776.54|773.04|776.06|772.56|0
1646968500000|2022-03-11 03:15:00|776.79|773.29|777.27|773.77|777.51|774.01|776.67|773.17|0
1646968510000|2022-03-11 03:15:10|778.48|774.98|780.78|777.28|780.78|777.28|778.48|774.98|0
1646968520000|2022-03-11 03:15:20|779.45|775.95|779.33|775.83|779.69|776.19|779.2|775.7|0
1646968530000|2022-03-11 03:15:30|779.69|776.19|779.93|776.43|779.93|776.43|779.69|776.19|0
1646968540000|2022-03-11 03:15:40|779.69|776.19|779.45|775.95|779.69|776.19|779.33|775.83|0
1646968550000|2022-03-11 03:15:50|778.96|775.46|778.48|774.98|778.96|775.46|778.48|774.98|0
1646968560000|2022-03-11 03:16:00|778.6|775.1|779.2|775.7|779.2|775.7|778.6|775.1|0
1646968570000|2022-03-11 03:16:10|779.33|775.83|780.06|776.56|780.06|776.56|779.33|775.83|0
1646968580000|2022-03-11 03:16:20|779.57|776.07|779.69|776.19|780.06|776.56|779.57|776.07|0
1646968590000|2022-03-11 03:16:30|780.06|776.56|779.69|776.19|780.06|776.56|779.69|776.19|0
1646968600000|2022-03-11 03:16:40|779.45|775.95|779.33|775.83|779.45|775.95|779.33|775.83|0
1646968610000|2022-03-11 03:16:50|779.2|775.7|779.45|775.95|779.57|776.07|779.2|775.7|0
1646968620000|2022-03-11 03:17:00|779.33|775.83|779.2|775.7|779.33|775.83|779.2|775.7|0
1646968630000|2022-03-11 03:17:10|778.96|775.46|777.88|774.38|778.96|775.46|777.88|774.38|0
1646968640000|2022-03-11 03:17:20|778.85|775.35|778.48|774.98|778.85|775.35|778.48|774.98|0
1646968650000|2022-03-11 03:17:30|778.36|774.86|777.75|774.25|778.36|774.86|777.75|774.25|0
1646968660000|2022-03-11 03:17:40|777.27|773.77|777.88|774.38|777.88|774.38|777.27|773.77|0
1646968670000|2022-03-11 03:17:50|778.24|774.74|778.48|774.98|778.48|774.98|778.24|774.74|0
1646968680000|2022-03-11 03:18:00|778.36|774.86|778.72|775.22|778.72|775.22|778.36|774.86|0
1646968690000|2022-03-11 03:18:10|778.48|774.98|778.48|774.98|778.72|775.22|778.36|774.86|0
1646968700000|2022-03-11 03:18:20|778.36|774.86|778.12|774.62|778.36|774.86|778.12|774.62|0
1646968710000|2022-03-11 03:18:30|778.24|774.74|778.72|775.22|778.72|775.22|778.24|774.74|0
1646968720000|2022-03-11 03:18:40|778.48|774.98|778.24|774.74|778.48|774.98|778.24|774.74|0
1646968730000|2022-03-11 03:18:50|777.99|774.49|778.12|774.62|778.12|774.62|777.88|774.38|0
1646968740000|2022-03-11 03:19:00|778.36|774.86|777.99|774.49|778.36|774.86|777.99|774.49|0
1646968750000|2022-03-11 03:19:10|777.75|774.25|777.75|774.25|777.75|774.25|777.75|774.25|0
1646968760000|2022-03-11 03:19:20|777.64|774.14|777.39|773.89|777.64|774.14|777.27|773.77|0
1646968770000|2022-03-11 03:19:30|777.51|774.01|777.39|773.89|777.51|774.01|777.39|773.89|0
1646968780000|2022-03-11 03:19:40|777.27|773.77|777.51|774.01|777.51|774.01|777.27|773.77|0
1646968790000|2022-03-11 03:19:50|777.27|773.77|777.51|774.01|777.51|774.01|777.27|773.77|0
1646968800000|2022-03-11 03:20:00|777.27|773.77|776.54|773.04|777.27|773.77|776.54|773.04|0
1646968810000|2022-03-11 03:20:10|777.03|773.53|777.27|773.77|777.27|773.77|777.03|773.53|0
1646968820000|2022-03-11 03:20:20|777.39|773.89|777.15|773.65|777.39|773.89|777.15|773.65|0
1646968830000|2022-03-11 03:20:30|777.51|774.01|777.27|773.77|777.51|774.01|777.27|773.77|0
1646968840000|2022-03-11 03:20:40|777.39|773.89|777.51|774.01|777.51|774.01|777.39|773.89|0
1646968850000|2022-03-11 03:20:50|777.64|774.14|777.51|774.01|777.64|774.14|777.51|774.01|0
1646968860000|2022-03-11 03:21:00|777.64|774.14|777.27|773.77|777.64|774.14|777.27|773.77|0
1646968870000|2022-03-11 03:21:10|777.03|773.53|777.39|773.89|777.39|773.89|777.03|773.53|0
1646968880000|2022-03-11 03:21:20|777.27|773.77|777.39|773.89|777.51|774.01|777.27|773.77|0
1646968890000|2022-03-11 03:21:30|777.27|773.77|777.75|774.25|777.75|774.25|777.27|773.77|0
1646968900000|2022-03-11 03:21:40|777.51|774.01|777.75|774.25|777.75|774.25|777.51|774.01|0
1646968910000|2022-03-11 03:21:50|777.64|774.14|777.27|773.77|777.75|774.25|777.27|773.77|0
1646968920000|2022-03-11 03:22:00|777.03|773.53|776.79|773.29|777.03|773.53|776.79|773.29|0
1646968930000|2022-03-11 03:22:10|776.67|773.17|776.67|773.17|776.79|773.29|776.67|773.17|0
1646968940000|2022-03-11 03:22:20|777.51|774.01|777.27|773.77|777.51|774.01|777.27|773.77|0
1646968950000|2022-03-11 03:22:30|777.03|773.53|776.91|773.41|777.03|773.53|776.91|773.41|0
1646968960000|2022-03-11 03:22:40|777.03|773.53|776.79|773.29|777.03|773.53|776.67|773.17|0
1646968970000|2022-03-11 03:22:50|776.67|773.17|776.79|773.29|776.79|773.29|776.67|773.17|0
1646968980000|2022-03-11 03:23:00|776.91|773.41|777.51|774.01|777.51|774.01|776.91|773.41|0
1646968990000|2022-03-11 03:23:10|777.99|774.49|777.75|774.25|777.99|774.49|777.75|774.25|0
1646969000000|2022-03-11 03:23:20|777.88|774.38|777.64|774.14|777.99|774.49|777.64|774.14|0
1646969010000|2022-03-11 03:23:30|777.75|774.25|777.75|774.25|777.75|774.25|777.75|774.25|0
1646969020000|2022-03-11 03:23:40|777.99|774.49|777.75|774.25|777.99|774.49|777.75|774.25|0
1646969030000|2022-03-11 03:23:50|777.88|774.38|777.51|774.01|777.88|774.38|777.51|774.01|0
1646969040000|2022-03-11 03:24:00|777.99|774.49|777.99|774.49|778.24|774.74|777.99|774.49|0
1646969050000|2022-03-11 03:24:10|778.24|774.74|778.24|774.74|778.24|774.74|778.24|774.74|0
1646969060000|2022-03-11 03:24:20|778.48|774.98|778.12|774.62|778.48|774.98|778.12|774.62|0
1646969070000|2022-03-11 03:24:30|778.24|774.74|777.99|774.49|778.24|774.74|777.99|774.49|0
1646969080000|2022-03-11 03:24:40|777.88|774.38|777.75|774.25|777.99|774.49|777.75|774.25|0
1646969090000|2022-03-11 03:24:50|777.64|774.14|777.64|774.14|777.75|774.25|777.64|774.14|0
1646969100000|2022-03-11 03:25:00|777.75|774.25|777.51|774.01|777.75|774.25|777.51|774.01|0
1646969110000|2022-03-11 03:25:10|777.39|773.89|777.15|773.65|777.39|773.89|777.15|773.65|0
1646969120000|2022-03-11 03:25:20|777.03|773.53|777.03|773.53|777.03|773.53|777.03|773.53|0
1646969130000|2022-03-11 03:25:30|776.78|773.28|776.3|772.8|776.78|773.28|776.3|772.8|0
1646969140000|2022-03-11 03:25:40|776.06|772.56|776.78|773.28|776.78|773.28|776.06|772.56|0
1646969160000|2022-03-11 03:26:00|776.54|773.04|776.3|772.8|776.54|773.04|776.3|772.8|0
1646969170000|2022-03-11 03:26:10|776.54|773.04|776.67|773.17|776.67|773.17|776.54|773.04|0
1646969180000|2022-03-11 03:26:20|776.54|773.04|776.78|773.28|776.91|773.41|776.54|773.04|0
1646969190000|2022-03-11 03:26:30|777.03|773.53|777.03|773.53|777.03|773.53|776.91|773.41|0
1646969200000|2022-03-11 03:26:40|776.78|773.28|777.15|773.65|777.15|773.65|776.78|773.28|0
1646969210000|2022-03-11 03:26:50|777.27|773.77|777.27|773.77|777.27|773.77|777.27|773.77|0
1646969220000|2022-03-11 03:27:00|777.39|773.89|777.39|773.89|777.39|773.89|777.03|773.53|0
1646969230000|2022-03-11 03:27:10|777.51|774.01|777.51|774.01|777.51|774.01|777.51|774.01|0
1646969240000|2022-03-11 03:27:20|777.64|774.14|777.64|774.14|777.64|774.14|777.51|774.01|0
1646969250000|2022-03-11 03:27:30|777.27|773.77|777.27|773.77|777.39|773.89|777.27|773.77|0
1646969260000|2022-03-11 03:27:40|777.51|774.01|778.24|774.74|778.24|774.74|777.51|774.01|0
1646969270000|2022-03-11 03:27:50|778.12|774.62|778.48|774.98|778.48|774.98|777.99|774.49|0
1646969280000|2022-03-11 03:28:00|777.99|774.49|777.99|774.49|777.99|774.49|777.75|774.25|0
1646969290000|2022-03-11 03:28:10|778.24|774.74|778.36|774.86|778.36|774.86|778.24|774.74|0
1646969300000|2022-03-11 03:28:20|778.24|774.74|777.99|774.49|778.24|774.74|777.99|774.49|0
1646969310000|2022-03-11 03:28:30|778.24|774.74|778.24|774.74|778.24|774.74|778.24|774.74|0
1646969320000|2022-03-11 03:28:40|777.99|774.49|778.12|774.62|778.24|774.74|777.99|774.49|0
1646969330000|2022-03-11 03:28:50|778.24|774.74|778.36|774.86|778.36|774.86|778.24|774.74|0
1646969340000|2022-03-11 03:29:00|778.24|774.74|778.12|774.62|778.24|774.74|778.12|774.62|0
1646969350000|2022-03-11 03:29:10|777.99|774.49|777.99|774.49|777.99|774.49|777.99|774.49|0
1646969360000|2022-03-11 03:29:20|778.24|774.74|778.12|774.62|778.24|774.74|778.12|774.62|0
1646969370000|2022-03-11 03:29:30|777.99|774.49|777.99|774.49|777.99|774.49|777.99|774.49|0
1646969380000|2022-03-11 03:29:40|777.88|774.38|777.99|774.49|777.99|774.49|777.88|774.38|0
1646969390000|2022-03-11 03:29:50|777.88|774.38|777.51|774.01|777.88|774.38|777.51|774.01|0
1646969400000|2022-03-11 03:30:00|779.45|775.95|780.66|777.16|780.66|777.16|779.45|775.95|0
1646969410000|2022-03-11 03:30:10|780.54|777.04|779.69|776.19|780.54|777.04|779.69|776.19|0
1646969420000|2022-03-11 03:30:20|779.45|775.95|779.93|776.43|779.93|776.43|779.33|775.83|0
1646969430000|2022-03-11 03:30:30|780.05|776.55|780.66|777.16|780.78|777.28|780.05|776.55|0
1646969440000|2022-03-11 03:30:40|780.54|777.04|780.54|777.04|780.54|777.04|780.17|776.67|0
1646969450000|2022-03-11 03:30:50|780.41|776.91|780.54|777.04|780.54|777.04|780.41|776.91|0
1646969460000|2022-03-11 03:31:00|781.62|778.12|781.38|777.88|781.62|778.12|780.9|777.4|0
1646969470000|2022-03-11 03:31:10|781.26|777.76|781.51|778.01|781.51|778.01|781.26|777.76|0
1646969480000|2022-03-11 03:31:20|781.02|777.52|780.9|777.4|781.14|777.64|780.9|777.4|0
1646969490000|2022-03-11 03:31:30|781.14|777.64|780.9|777.4|781.38|777.88|780.9|777.4|0
1646969500000|2022-03-11 03:31:40|780.54|777.04|780.9|777.4|780.9|777.4|780.3|776.8|0
1646969510000|2022-03-11 03:31:50|781.14|777.64|780.54|777.04|781.14|777.64|780.54|777.04|0
1646969520000|2022-03-11 03:32:00|780.3|776.8|779.44|775.94|780.3|776.8|779.44|775.94|0
1646969530000|2022-03-11 03:32:10|779.69|776.19|779.2|775.7|779.69|776.19|779.2|775.7|0
1646969540000|2022-03-11 03:32:20|778.96|775.46|777.88|774.38|778.96|775.46|777.88|774.38|0
1646969550000|2022-03-11 03:32:30|777.64|774.14|777.27|773.77|777.64|774.14|776.78|773.28|0
1646969560000|2022-03-11 03:32:40|777.75|774.25|777.64|774.14|778.48|774.98|777.64|774.14|0
1646969570000|2022-03-11 03:32:50|777.27|773.77|777.51|774.01|777.51|774.01|777.27|773.77|0
1646969580000|2022-03-11 03:33:00|777.99|774.49|778.48|774.98|778.48|774.98|777.99|774.49|0
1646969590000|2022-03-11 03:33:10|778.24|774.74|777.99|774.49|778.24|774.74|777.99|774.49|0
1646969600000|2022-03-11 03:33:20|777.27|773.77|777.99|774.49|777.99|774.49|777.27|773.77|0
1646969610000|2022-03-11 03:33:30|777.75|774.25|777.03|773.53|777.75|774.25|777.03|773.53|0
1646969620000|2022-03-11 03:33:40|777.15|773.65|777.27|773.77|777.39|773.89|777.15|773.65|0
1646969630000|2022-03-11 03:33:50|777.88|774.38|777.51|774.01|777.99|774.49|777.51|774.01|0
1646969640000|2022-03-11 03:34:00|777.39|773.89|777.27|773.77|777.39|773.89|777.27|773.77|0
1646969650000|2022-03-11 03:34:10|776.78|773.28|776.78|773.28|776.78|773.28|776.67|773.17|0
1646969660000|2022-03-11 03:34:20|776.91|773.41|777.03|773.53|777.03|773.53|776.91|773.41|0
1646969670000|2022-03-11 03:34:30|777.15|773.65|777.27|773.77|777.51|774.01|777.15|773.65|0
1646969690000|2022-03-11 03:34:50|777.15|773.65|776.67|773.17|777.15|773.65|776.67|773.17|0
1646969700000|2022-03-11 03:35:00|776.54|773.04|776.43|772.93|776.54|773.04|776.43|772.93|0
1646969710000|2022-03-11 03:35:10|776.54|773.04|775.7|772.2|776.54|773.04|775.7|772.2|0
1646969720000|2022-03-11 03:35:20|775.57|772.07|775.82|772.32|775.82|772.32|775.57|772.07|0
1646969730000|2022-03-11 03:35:30|776.06|772.56|776.06|772.56|776.06|772.56|776.06|772.56|0
1646969740000|2022-03-11 03:35:40|775.82|772.32|776.06|772.56|776.06|772.56|775.82|772.32|0
1646969750000|2022-03-11 03:35:50|775.57|772.07|775.33|771.83|775.57|772.07|775.33|771.83|0
1646969760000|2022-03-11 03:36:00|775.82|772.32|776.06|772.56|776.06|772.56|775.7|772.2|0
1646969770000|2022-03-11 03:36:10|775.82|772.32|776.06|772.56|776.06|772.56|775.82|772.32|0
1646969780000|2022-03-11 03:36:20|776.43|772.93|776.54|773.04|776.54|773.04|776.3|772.8|0
1646969790000|2022-03-11 03:36:30|776.3|772.8|777.27|773.77|777.27|773.77|776.3|772.8|0
1646969800000|2022-03-11 03:36:40|777.03|773.53|776.78|773.28|777.03|773.53|776.78|773.28|0
1646969810000|2022-03-11 03:36:50|777.15|773.65|777.27|773.77|777.27|773.77|777.03|773.53|0
1646969820000|2022-03-11 03:37:00|777.15|773.65|777.27|773.77|777.27|773.77|777.15|773.65|0
1646969830000|2022-03-11 03:37:10|776.91|773.41|776.78|773.28|776.91|773.41|776.54|773.04|0
1646969860000|2022-03-11 03:37:40|777.99|774.49|777.99|774.49|777.99|774.49|777.75|774.25|0
1646969870000|2022-03-11 03:37:50|778.23|774.73|778.23|774.73|778.23|774.73|777.99|774.49|0
1646969880000|2022-03-11 03:38:00|778.96|775.46|778.72|775.22|778.96|775.46|778.72|775.22|0
1646969890000|2022-03-11 03:38:10|778.23|774.73|777.99|774.49|778.23|774.73|777.99|774.49|0
1646969900000|2022-03-11 03:38:20|778.12|774.62|778.12|774.62|778.12|774.62|778.12|774.62|0
1646969910000|2022-03-11 03:38:30|778.36|774.86|778.48|774.98|778.48|774.98|778.36|774.86|0
1646969920000|2022-03-11 03:38:40|778.36|774.86|778.72|775.22|778.72|775.22|778.36|774.86|0
1646969930000|2022-03-11 03:38:50|778.84|775.34|779.2|775.7|779.2|775.7|778.84|775.34|0
1646969940000|2022-03-11 03:39:00|779.57|776.07|778.84|775.34|779.57|776.07|778.84|775.34|0
1646969950000|2022-03-11 03:39:10|778.72|775.22|778.36|774.86|778.72|775.22|778.36|774.86|0
1646969960000|2022-03-11 03:39:20|778.48|774.98|778.72|775.22|778.72|775.22|778.48|774.98|0
1646969970000|2022-03-11 03:39:30|778.96|775.46|778.48|774.98|778.96|775.46|778.48|774.98|0
1646969980000|2022-03-11 03:39:40|779.2|775.7|779.09|775.59|779.2|775.7|779.09|775.59|0
1646969990000|2022-03-11 03:39:50|779.2|775.7|778.96|775.46|779.2|775.7|778.96|775.46|0
1646970000000|2022-03-11 03:40:00|778.48|774.98|779.09|775.59|779.09|775.59|778.48|774.98|0
1646970010000|2022-03-11 03:40:10|779.2|775.7|779.09|775.59|779.2|775.7|779.09|775.59|0
1646970020000|2022-03-11 03:40:20|778.96|775.46|778.96|775.46|779.2|775.7|778.96|775.46|0
1646970060000|2022-03-11 03:41:00|778.72|775.22|778.23|774.73|778.72|775.22|778.23|774.73|0
1646970070000|2022-03-11 03:41:10|778.12|774.62|777.75|774.25|778.12|774.62|777.75|774.25|0
1646970080000|2022-03-11 03:41:20|777.51|774.01|777.15|773.65|777.63|774.13|777.15|773.65|0
1646970090000|2022-03-11 03:41:30|776.78|773.28|777.03|773.53|777.03|773.53|776.78|773.28|0
1646970100000|2022-03-11 03:41:40|777.27|773.77|777.27|773.77|777.27|773.77|777.27|773.77|0
1646970120000|2022-03-11 03:42:00|777.51|774.01|777.99|774.49|777.99|774.49|777.51|774.01|0
1646970130000|2022-03-11 03:42:10|777.27|773.77|777.03|773.53|777.27|773.77|777.03|773.53|0
1646970140000|2022-03-11 03:42:20|777.27|773.77|776.78|773.28|777.27|773.77|776.67|773.17|0
1646970150000|2022-03-11 03:42:30|776.3|772.8|776.06|772.56|776.3|772.8|775.82|772.32|0
1646970160000|2022-03-11 03:42:40|775.82|772.32|776.06|772.56|776.06|772.56|775.82|772.32|0
1646970170000|2022-03-11 03:42:50|776.54|773.04|775.82|772.32|776.54|773.04|775.82|772.32|0
1646970180000|2022-03-11 03:43:00|775.7|772.2|775.94|772.44|775.94|772.44|775.7|772.2|0
1646970190000|2022-03-11 03:43:10|776.06|772.56|775.82|772.32|776.06|772.56|775.57|772.07|0
1646970200000|2022-03-11 03:43:20|775.7|772.2|775.7|772.2|775.7|772.2|775.7|772.2|0
1646970210000|2022-03-11 03:43:30|775.82|772.32|775.33|771.83|775.82|772.32|775.33|771.83|0
1646970220000|2022-03-11 03:43:40|775.57|772.07|775.57|772.07|775.57|772.07|775.57|772.07|0
1646970230000|2022-03-11 03:43:50|775.7|772.2|775.7|772.2|775.7|772.2|775.7|772.2|0
1646970240000|2022-03-11 03:44:00|775.57|772.07|775.57|772.07|775.82|772.32|775.57|772.07|0
1646970250000|2022-03-11 03:44:10|776.06|772.56|776.06|772.56|776.06|772.56|776.06|772.56|0
1646970260000|2022-03-11 03:44:20|775.94|772.44|775.94|772.44|775.94|772.44|775.94|772.44|0
1646970270000|2022-03-11 03:44:30|776.18|772.68|776.06|772.56|776.18|772.68|775.82|772.32|0
1646970280000|2022-03-11 03:44:40|776.18|772.68|776.18|772.68|776.18|772.68|776.18|772.68|0
1646970290000|2022-03-11 03:44:50|776.3|772.8|776.54|773.04|776.54|773.04|776.3|772.8|0
1646970300000|2022-03-11 03:45:00|776.3|772.8|776.3|772.8|776.3|772.8|776.18|772.68|0
1646970310000|2022-03-11 03:45:10|776.06|772.56|775.82|772.32|776.06|772.56|775.82|772.32|0
1646970320000|2022-03-11 03:45:20|776.06|772.56|776.06|772.56|776.06|772.56|776.06|772.56|0
1646970330000|2022-03-11 03:45:30|776.3|772.8|776.3|772.8|776.54|773.04|776.3|772.8|0
1646970340000|2022-03-11 03:45:40|776.54|773.04|776.78|773.28|776.78|773.28|776.42|772.92|0
1646970350000|2022-03-11 03:45:50|777.02|773.52|777.02|773.52|777.02|773.52|776.67|773.17|0
1646970360000|2022-03-11 03:46:00|777.39|773.89|777.75|774.25|777.75|774.25|777.39|773.89|0
1646970370000|2022-03-11 03:46:10|777.88|774.38|777.75|774.25|777.88|774.38|777.75|774.25|0
1646970380000|2022-03-11 03:46:20|777.99|774.49|777.15|773.65|777.99|774.49|777.15|773.65|0
1646970390000|2022-03-11 03:46:30|777.02|773.52|777.02|773.52|777.02|773.52|777.02|773.52|0
1646970400000|2022-03-11 03:46:40|776.91|773.41|777.27|773.77|777.27|773.77|776.78|773.28|0
1646970410000|2022-03-11 03:46:50|777.15|773.65|776.78|773.28|777.15|773.65|776.78|773.28|0
1646970420000|2022-03-11 03:47:00|776.54|773.04|776.54|773.04|776.54|773.04|776.54|773.04|0
1646970430000|2022-03-11 03:47:10|776.3|772.8|776.06|772.56|776.3|772.8|775.82|772.32|0
1646970440000|2022-03-11 03:47:20|775.82|772.32|776.3|772.8|776.3|772.8|775.82|772.32|0
1646970450000|2022-03-11 03:47:30|776.06|772.56|775.82|772.32|776.06|772.56|775.82|772.32|0
1646970460000|2022-03-11 03:47:40|775.57|772.07|775.33|771.83|775.57|772.07|775.33|771.83|0
1646970470000|2022-03-11 03:47:50|775.57|772.07|775.57|772.07|775.57|772.07|775.46|771.96|0
1646970480000|2022-03-11 03:48:00|775.46|771.96|775.33|771.83|775.46|771.96|775.33|771.83|0
1646970490000|2022-03-11 03:48:10|775.7|772.2|776.06|772.56|776.06|772.56|775.7|772.2|0
1646970500000|2022-03-11 03:48:20|776.3|772.8|776.06|772.56|776.3|772.8|775.82|772.32|0
1646970510000|2022-03-11 03:48:30|775.7|772.2|775.7|772.2|775.7|772.2|775.7|772.2|0
1646970520000|2022-03-11 03:48:40|775.82|772.32|775.94|772.44|775.94|772.44|775.82|772.32|0
1646970530000|2022-03-11 03:48:50|776.06|772.56|775.94|772.44|776.06|772.56|775.94|772.44|0
1646970540000|2022-03-11 03:49:00|776.06|772.56|775.82|772.32|776.3|772.8|775.82|772.32|0
1646970550000|2022-03-11 03:49:10|777.15|773.65|777.27|773.77|777.27|773.77|777.15|773.65|0
1646970560000|2022-03-11 03:49:20|776.78|773.28|776.3|772.8|776.78|773.28|776.3|772.8|0
1646970570000|2022-03-11 03:49:30|775.82|772.32|776.18|772.68|776.18|772.68|775.82|772.32|0
1646970580000|2022-03-11 03:49:40|775.94|772.44|776.18|772.68|776.18|772.68|775.94|772.44|0
1646970590000|2022-03-11 03:49:50|776.06|772.56|776.06|772.56|776.06|772.56|776.06|772.56|0
1646970600000|2022-03-11 03:50:00|776.54|773.04|776.67|773.17|776.67|773.17|776.54|773.04|0
1646970610000|2022-03-11 03:50:10|776.54|773.04|776.91|773.41|776.91|773.41|776.54|773.04|0
1646970620000|2022-03-11 03:50:20|777.02|773.52|776.06|772.56|777.02|773.52|776.06|772.56|0
1646970650000|2022-03-11 03:50:50|775.94|772.44|776.18|772.68|776.18|772.68|775.94|772.44|0
1646970660000|2022-03-11 03:51:00|776.06|772.56|775.82|772.32|776.06|772.56|775.82|772.32|0
1646970680000|2022-03-11 03:51:20|775.7|772.2|775.82|772.32|775.82|772.32|775.7|772.2|0
1646970690000|2022-03-11 03:51:30|775.57|772.07|775.22|771.72|775.57|772.07|775.22|771.72|0
1646970700000|2022-03-11 03:51:40|775.09|771.59|775.09|771.59|775.09|771.59|775.09|771.59|0
1646970710000|2022-03-11 03:51:50|774.85|771.35|775.09|771.59|775.09|771.59|774.85|771.35|0
1646970720000|2022-03-11 03:52:00|775.33|771.83|775.22|771.72|775.33|771.83|775.09|771.59|0
1646970730000|2022-03-11 03:52:10|774.85|771.35|774.36|770.86|774.85|771.35|773.88|770.38|0
1646970740000|2022-03-11 03:52:20|774.12|770.62|774.36|770.86|774.36|770.86|774.12|770.62|0
1646970750000|2022-03-11 03:52:30|774.61|771.11|774.61|771.11|774.61|771.11|774.49|770.99|0
1646970760000|2022-03-11 03:52:40|774.97|771.47|774.61|771.11|774.97|771.47|774.61|771.11|0
1646970770000|2022-03-11 03:52:50|774.36|770.86|774.12|770.62|774.61|771.11|774.12|770.62|0
1646970780000|2022-03-11 03:53:00|774.36|770.86|774.49|770.99|774.61|771.11|774.36|770.86|0
1646970790000|2022-03-11 03:53:10|774.01|770.51|773.88|770.38|774.01|770.51|773.88|770.38|0
1646970800000|2022-03-11 03:53:20|773.77|770.27|774.01|770.51|774.12|770.62|773.77|770.27|0
1646970810000|2022-03-11 03:53:30|773.88|770.38|773.16|769.66|773.88|770.38|773.16|769.66|0
1646970820000|2022-03-11 03:53:40|773.4|769.9|773.64|770.14|773.64|770.14|773.4|769.9|0
1646970840000|2022-03-11 03:54:00|773.4|769.9|773.16|769.66|773.4|769.9|773.16|769.66|0
1646970850000|2022-03-11 03:54:10|773.4|769.9|773.4|769.9|773.4|769.9|773.4|769.9|0
1646970860000|2022-03-11 03:54:20|773.16|769.66|773.16|769.66|773.16|769.66|773.16|769.66|0
1646970890000|2022-03-11 03:54:50|773.28|769.78|773.16|769.66|773.28|769.78|773.16|769.66|0
1646970900000|2022-03-11 03:55:00|773.4|769.9|773.16|769.66|773.4|769.9|773.16|769.66|0
1646970910000|2022-03-11 03:55:10|773.4|769.9|773.4|769.9|773.64|770.14|773.4|769.9|0
1646970920000|2022-03-11 03:55:20|773.52|770.02|773.88|770.38|773.88|770.38|773.52|770.02|0
1646970930000|2022-03-11 03:55:30|774.12|770.62|774.12|770.62|774.12|770.62|774.01|770.51|0
1646970940000|2022-03-11 03:55:40|773.64|770.14|773.64|770.14|773.64|770.14|773.64|770.14|0
1646970970000|2022-03-11 03:56:10|774.36|770.86|774.61|771.11|774.61|771.11|774.36|770.86|0
1646970980000|2022-03-11 03:56:20|774.36|770.86|774.12|770.62|774.36|770.86|774.12|770.62|0
1646970990000|2022-03-11 03:56:30|774.36|770.86|774.12|770.62|774.36|770.86|773.88|770.38|0
1646971000000|2022-03-11 03:56:40|773.88|770.38|774.01|770.51|774.01|770.51|773.88|770.38|0
1646971010000|2022-03-11 03:56:50|774.36|770.86|774.36|770.86|774.73|771.23|774.36|770.86|0
1646971020000|2022-03-11 03:57:00|774.25|770.75|774.12|770.62|774.36|770.86|774.12|770.62|0
1646971030000|2022-03-11 03:57:10|774.25|770.75|774.36|770.86|774.61|771.11|774.25|770.75|0
1646971040000|2022-03-11 03:57:20|774.25|770.75|774.36|770.86|774.36|770.86|774.25|770.75|0
1646971050000|2022-03-11 03:57:30|774.25|770.75|774.36|770.86|774.36|770.86|774.25|770.75|0
1646971060000|2022-03-11 03:57:40|773.88|770.38|774.12|770.62|774.25|770.75|773.88|770.38|0
1646971070000|2022-03-11 03:57:50|774.25|770.75|774.61|771.11|774.61|771.11|774.25|770.75|0
1646971080000|2022-03-11 03:58:00|774.25|770.75|774.36|770.86|774.36|770.86|774.25|770.75|0
1646971090000|2022-03-11 03:58:10|774.25|770.75|774.12|770.62|774.25|770.75|774.12|770.62|0
1646971100000|2022-03-11 03:58:20|773.76|770.26|773.52|770.02|773.76|770.26|773.52|770.02|0
1646971110000|2022-03-11 03:58:30|773.64|770.14|773.64|770.14|773.64|770.14|773.64|770.14|0
1646971120000|2022-03-11 03:58:40|773.4|769.9|773.4|769.9|773.4|769.9|773.4|769.9|0
1646971140000|2022-03-11 03:59:00|773.64|770.14|773.64|770.14|773.64|770.14|773.64|770.14|0
1646971150000|2022-03-11 03:59:10|773.16|769.66|773.16|769.66|773.28|769.78|773.16|769.66|0
1646971160000|2022-03-11 03:59:20|772.91|769.41|772.91|769.41|772.91|769.41|772.91|769.41|0
1646971170000|2022-03-11 03:59:30|772.8|769.3|772.43|768.93|772.91|769.41|772.43|768.93|0
1646971180000|2022-03-11 03:59:40|772.31|768.81|772.67|769.17|772.67|769.17|772.19|768.69|0
1646971190000|2022-03-11 03:59:50|772.56|769.06|772.56|769.06|772.56|769.06|772.56|769.06|0
1646971200000|2022-03-11 04:00:00|772.67|769.17|772.19|768.69|772.67|769.17|772.19|768.69|0
1646971210000|2022-03-11 04:00:10|772.07|768.57|772.07|768.57|772.07|768.57|772.07|768.57|0
1646971220000|2022-03-11 04:00:20|772.19|768.69|772.07|768.57|772.31|768.81|772.07|768.57|0
1646971230000|2022-03-11 04:00:30|772.19|768.69|772.19|768.69|772.19|768.69|772.19|768.69|0
1646971240000|2022-03-11 04:00:40|771.95|768.45|771.95|768.45|771.95|768.45|771.95|768.45|0
1646971260000|2022-03-11 04:01:00|771.71|768.21|771.83|768.33|771.83|768.33|771.71|768.21|0
1646971270000|2022-03-11 04:01:10|771.71|768.21|771.71|768.21|771.83|768.33|771.71|768.21|0
1646971280000|2022-03-11 04:01:20|771.95|768.45|771.95|768.45|771.95|768.45|771.95|768.45|0
1646971290000|2022-03-11 04:01:30|772.19|768.69|772.67|769.17|772.67|769.17|772.19|768.69|0
1646971300000|2022-03-11 04:01:40|772.43|768.93|772.43|768.93|772.43|768.93|772.43|768.93|0
1646971310000|2022-03-11 04:01:50|772.19|768.69|772.67|769.17|772.67|769.17|772.19|768.69|0
1646971320000|2022-03-11 04:02:00|772.31|768.81|771.95|768.45|772.31|768.81|771.95|768.45|0
1646971340000|2022-03-11 04:02:20|772.07|768.57|772.19|768.69|772.19|768.69|772.07|768.57|0
1646971350000|2022-03-11 04:02:30|771.71|768.21|772.19|768.69|772.19|768.69|771.71|768.21|0
1646971360000|2022-03-11 04:02:40|772.31|768.81|772.31|768.81|772.31|768.81|772.19|768.69|0
1646971370000|2022-03-11 04:02:50|772.56|769.06|772.67|769.17|772.67|769.17|772.56|769.06|0
1646971380000|2022-03-11 04:03:00|772.56|769.06|772.43|768.93|772.56|769.06|772.43|768.93|0
1646971390000|2022-03-11 04:03:10|772.19|768.69|772.19|768.69|772.19|768.69|772.19|768.69|0
1646971400000|2022-03-11 04:03:20|772.43|768.93|772.43|768.93|772.43|768.93|772.43|768.93|0
1646971410000|2022-03-11 04:03:30|772.19|768.69|772.19|768.69|772.19|768.69|772.19|768.69|0
1646971420000|2022-03-11 04:03:40|772.31|768.81|772.8|769.3|772.8|769.3|772.31|768.81|0
1646971430000|2022-03-11 04:03:50|772.91|769.41|772.8|769.3|772.91|769.41|772.8|769.3|0
1646971440000|2022-03-11 04:04:00|773.16|769.66|772.91|769.41|773.16|769.66|772.91|769.41|0
1646971450000|2022-03-11 04:04:10|773.04|769.54|773.16|769.66|773.16|769.66|773.04|769.54|0
1646971470000|2022-03-11 04:04:30|773.04|769.54|773.04|769.54|773.16|769.66|772.91|769.41|0
1646971480000|2022-03-11 04:04:40|773.16|769.66|773.16|769.66|773.16|769.66|773.16|769.66|0
1646971490000|2022-03-11 04:04:50|773.04|769.54|772.91|769.41|773.04|769.54|772.91|769.41|0
1646971500000|2022-03-11 04:05:00|772.8|769.3|772.8|769.3|772.8|769.3|772.8|769.3|0
1646971510000|2022-03-11 04:05:10|772.67|769.17|772.8|769.3|772.91|769.41|772.67|769.17|0
1646971520000|2022-03-11 04:05:20|772.67|769.17|772.67|769.17|772.67|769.17|772.43|768.93|0
1646971540000|2022-03-11 04:05:40|772.91|769.41|772.91|769.41|772.91|769.41|772.91|769.41|0
1646971550000|2022-03-11 04:05:50|772.67|769.17|772.67|769.17|772.67|769.17|772.67|769.17|0
1646971560000|2022-03-11 04:06:00|773.15|769.65|772.8|769.3|773.15|769.65|772.8|769.3|0
1646971570000|2022-03-11 04:06:10|772.91|769.41|772.91|769.41|772.91|769.41|772.91|769.41|0
1646971580000|2022-03-11 04:06:20|772.67|769.17|772.67|769.17|772.67|769.17|772.67|769.17|0
1646971590000|2022-03-11 04:06:30|772.8|769.3|772.91|769.41|772.91|769.41|772.8|769.3|0
1646971610000|2022-03-11 04:06:50|772.56|769.06|773.15|769.65|773.28|769.78|772.56|769.06|0
1646971620000|2022-03-11 04:07:00|773.28|769.78|772.91|769.41|773.28|769.78|772.91|769.41|0
1646971630000|2022-03-11 04:07:10|773.04|769.54|772.91|769.41|773.04|769.54|772.91|769.41|0
1646971650000|2022-03-11 04:07:30|772.67|769.17|772.91|769.41|772.91|769.41|772.67|769.17|0
1646971660000|2022-03-11 04:07:40|772.8|769.3|772.43|768.93|772.91|769.41|772.43|768.93|0
1646971670000|2022-03-11 04:07:50|772.19|768.69|772.07|768.57|772.19|768.69|772.07|768.57|0
1646971680000|2022-03-11 04:08:00|771.95|768.45|772.19|768.69|772.19|768.69|771.95|768.45|0
1646971690000|2022-03-11 04:08:10|772.43|768.93|772.31|768.81|772.43|768.93|772.31|768.81|0
1646971700000|2022-03-11 04:08:20|772.43|768.93|772.43|768.93|772.43|768.93|772.43|768.93|0
1646971710000|2022-03-11 04:08:30|772.67|769.17|772.67|769.17|772.91|769.41|772.67|769.17|0
1646971720000|2022-03-11 04:08:40|772.8|769.3|772.67|769.17|772.8|769.3|772.56|769.06|0
1646971730000|2022-03-11 04:08:50|772.8|769.3|772.8|769.3|772.8|769.3|772.8|769.3|0
1646971740000|2022-03-11 04:09:00|772.91|769.41|772.91|769.41|772.91|769.41|772.67|769.17|0
1646971760000|2022-03-11 04:09:20|772.8|769.3|772.91|769.41|772.91|769.41|772.8|769.3|0
1646971780000|2022-03-11 04:09:40|772.67|769.17|772.67|769.17|772.67|769.17|772.67|769.17|0
1646971790000|2022-03-11 04:09:50|772.43|768.93|771.7|768.2|772.43|768.93|771.7|768.2|0
1646971800000|2022-03-11 04:10:00|770.98|767.48|771.83|768.33|771.83|768.33|770.98|767.48|0
1646971810000|2022-03-11 04:10:10|771.95|768.45|771.95|768.45|771.95|768.45|771.7|768.2|0
1646971820000|2022-03-11 04:10:20|772.19|768.69|772.56|769.06|772.56|769.06|772.19|768.69|0
1646971830000|2022-03-11 04:10:30|772.91|769.41|773.15|769.65|773.15|769.65|772.91|769.41|0
1646971840000|2022-03-11 04:10:40|773.4|769.9|773.4|769.9|773.4|769.9|773.4|769.9|0
1646971860000|2022-03-11 04:11:00|773.15|769.65|773.15|769.65|773.15|769.65|773.15|769.65|0
1646971870000|2022-03-11 04:11:10|773.4|769.9|773.4|769.9|773.4|769.9|773.28|769.78|0
1646971880000|2022-03-11 04:11:20|774.49|770.99|775.57|772.07|775.57|772.07|774.49|770.99|0
1646971890000|2022-03-11 04:11:30|775.81|772.31|776.3|772.8|776.3|772.8|775.7|772.2|0
1646971900000|2022-03-11 04:11:40|776.18|772.68|776.18|772.68|776.18|772.68|776.18|772.68|0
1646971910000|2022-03-11 04:11:50|776.05|772.55|776.3|772.8|776.3|772.8|776.05|772.55|0
1646971920000|2022-03-11 04:12:00|775.33|771.83|775.09|771.59|775.33|771.83|775.09|771.59|0
1646971930000|2022-03-11 04:12:10|774.97|771.47|774.85|771.35|774.97|771.47|774.6|771.1|0
1646971940000|2022-03-11 04:12:20|774.73|771.23|774.73|771.23|774.85|771.35|774.73|771.23|0
1646971950000|2022-03-11 04:12:30|774.6|771.1|774.6|771.1|774.6|771.1|774.6|771.1|0
1646971960000|2022-03-11 04:12:40|774.85|771.35|774.85|771.35|775.09|771.59|774.85|771.35|0
1646971980000|2022-03-11 04:13:00|774.73|771.23|774.85|771.35|774.85|771.35|774.73|771.23|0
1646971990000|2022-03-11 04:13:10|774.36|770.86|774.25|770.75|774.36|770.86|774.12|770.62|0
1646972000000|2022-03-11 04:13:20|774.12|770.62|774.25|770.75|774.25|770.75|774.12|770.62|0
1646972010000|2022-03-11 04:13:30|774.36|770.86|774.25|770.75|774.36|770.86|774.25|770.75|0
1646972020000|2022-03-11 04:13:40|774.36|770.86|774.36|770.86|774.36|770.86|774.36|770.86|0
1646972030000|2022-03-11 04:13:50|774.6|771.1|775.09|771.59|775.09|771.59|774.6|771.1|0
1646972040000|2022-03-11 04:14:00|774.97|771.47|774.6|771.1|774.97|771.47|774.6|771.1|0
1646972050000|2022-03-11 04:14:10|774.49|770.99|774.73|771.23|774.73|771.23|774.49|770.99|0
1646972060000|2022-03-11 04:14:20|774.85|771.35|774.85|771.35|774.85|771.35|774.85|771.35|0
1646972070000|2022-03-11 04:14:30|774.73|771.23|774.85|771.35|774.85|771.35|774.73|771.23|0
1646972080000|2022-03-11 04:14:40|774.73|771.23|774.85|771.35|774.85|771.35|774.73|771.23|0
1646972090000|2022-03-11 04:14:50|775.09|771.59|775.33|771.83|775.33|771.83|774.85|771.35|0
1646972110000|2022-03-11 04:15:10|775.57|772.07|775.33|771.83|775.57|772.07|775.09|771.59|0
1646972120000|2022-03-11 04:15:20|775.09|771.59|775.09|771.59|775.09|771.59|775.09|771.59|0
1646972130000|2022-03-11 04:15:30|774.6|771.1|774.25|770.75|774.6|771.1|774.25|770.75|0
1646972140000|2022-03-11 04:15:40|774.12|770.62|773.88|770.38|774.12|770.62|773.88|770.38|0
1646972150000|2022-03-11 04:15:50|773.64|770.14|773.64|770.14|773.64|770.14|773.64|770.14|0
1646972160000|2022-03-11 04:16:00|773.4|769.9|773.15|769.65|773.4|769.9|773.15|769.65|0
1646972170000|2022-03-11 04:16:10|773.52|770.02|773.64|770.14|773.64|770.14|773.52|770.02|0
1646972180000|2022-03-11 04:16:20|773.88|770.38|773.88|770.38|773.88|770.38|773.88|770.38|0
1646972190000|2022-03-11 04:16:30|773.28|769.78|773.28|769.78|773.28|769.78|773.15|769.65|0
1646972200000|2022-03-11 04:16:40|773.4|769.9|773.4|769.9|773.4|769.9|773.4|769.9|0
1646972220000|2022-03-11 04:17:00|773.04|769.54|773.15|769.65|773.15|769.65|773.04|769.54|0
1646972230000|2022-03-11 04:17:10|773.4|769.9|773.4|769.9|773.4|769.9|773.15|769.65|0
1646972240000|2022-03-11 04:17:20|773.04|769.54|773.04|769.54|773.04|769.54|773.04|769.54|0
1646972250000|2022-03-11 04:17:30|773.15|769.65|772.67|769.17|773.15|769.65|772.67|769.17|0
1646972260000|2022-03-11 04:17:40|772.8|769.3|772.8|769.3|772.8|769.3|772.8|769.3|0
1646972270000|2022-03-11 04:17:50|772.91|769.41|772.91|769.41|772.91|769.41|772.91|769.41|0
1646972280000|2022-03-11 04:18:00|773.15|769.65|773.28|769.78|773.28|769.78|773.15|769.65|0
1646972290000|2022-03-11 04:18:10|773.15|769.65|771.95|768.45|773.15|769.65|771.95|768.45|0
1646972300000|2022-03-11 04:18:20|772.19|768.69|771.95|768.45|772.19|768.69|771.95|768.45|0
1646972310000|2022-03-11 04:18:30|772.19|768.69|772.19|768.69|772.19|768.69|772.19|768.69|0
1646972320000|2022-03-11 04:18:40|771.83|768.33|771.7|768.2|771.83|768.33|771.7|768.2|0
1646972330000|2022-03-11 04:18:50|771.83|768.33|772.31|768.81|772.31|768.81|771.83|768.33|0
1646972340000|2022-03-11 04:19:00|772.43|768.93|772.67|769.17|772.67|769.17|772.43|768.93|0
1646972350000|2022-03-11 04:19:10|772.55|769.05|772.55|769.05|772.55|769.05|772.55|769.05|0
1646972360000|2022-03-11 04:19:20|772.43|768.93|772.67|769.17|772.67|769.17|772.19|768.69|0
1646972370000|2022-03-11 04:19:30|772.55|769.05|772.55|769.05|772.67|769.17|772.55|769.05|0
1646972380000|2022-03-11 04:19:40|772.67|769.17|772.8|769.3|772.91|769.41|772.67|769.17|0
1646972390000|2022-03-11 04:19:50|772.91|769.41|772.8|769.3|772.91|769.41|772.8|769.3|0
1646972400000|2022-03-11 04:20:00|772.67|769.17|772.55|769.05|772.67|769.17|772.43|768.93|0
1646972410000|2022-03-11 04:20:10|771.7|768.2|771.7|768.2|771.95|768.45|771.7|768.2|0
1646972420000|2022-03-11 04:20:20|771.59|768.09|770.98|767.48|771.59|768.09|770.98|767.48|0
1646972430000|2022-03-11 04:20:30|771.22|767.72|771.22|767.72|771.22|767.72|771.22|767.72|0
1646972440000|2022-03-11 04:20:40|771.1|767.6|770.98|767.48|771.1|767.6|770.98|767.48|0
1646972450000|2022-03-11 04:20:50|771.1|767.6|771.22|767.72|771.22|767.72|771.1|767.6|0
1646972460000|2022-03-11 04:21:00|771.46|767.96|770.74|767.24|771.46|767.96|770.74|767.24|0
1646972470000|2022-03-11 04:21:10|770.5|767|770.5|767|770.5|767|770.5|767|0
1646972480000|2022-03-11 04:21:20|770.98|767.48|770.74|767.24|770.98|767.48|770.74|767.24|0
1646972490000|2022-03-11 04:21:30|771.1|767.6|771.46|767.96|771.46|767.96|770.98|767.48|0
1646972500000|2022-03-11 04:21:40|771.7|768.2|771.7|768.2|771.7|768.2|771.7|768.2|0
1646972510000|2022-03-11 04:21:50|771.83|768.33|771.95|768.45|771.95|768.45|771.7|768.2|0
1646972520000|2022-03-11 04:22:00|771.46|767.96|771.46|767.96|771.46|767.96|771.46|767.96|0
1646972530000|2022-03-11 04:22:10|771.83|768.33|772.19|768.69|772.19|768.69|771.7|768.2|0
1646972540000|2022-03-11 04:22:20|772.31|768.81|772.31|768.81|772.31|768.81|772.31|768.81|0
1646972550000|2022-03-11 04:22:30|772.19|768.69|771.95|768.45|772.19|768.69|771.95|768.45|0
1646972560000|2022-03-11 04:22:40|771.7|768.2|771.95|768.45|771.95|768.45|771.7|768.2|0
1646972570000|2022-03-11 04:22:50|771.7|768.2|771.7|768.2|771.7|768.2|771.7|768.2|0
1646972580000|2022-03-11 04:23:00|771.46|767.96|771.46|767.96|771.46|767.96|771.46|767.96|0
1646972590000|2022-03-11 04:23:10|771.22|767.72|771.22|767.72|771.22|767.72|771.22|767.72|0
1646972610000|2022-03-11 04:23:30|771.46|767.96|771.35|767.85|771.46|767.96|771.35|767.85|0
1646972620000|2022-03-11 04:23:40|771.46|767.96|771.46|767.96|771.46|767.96|771.35|767.85|0
1646972630000|2022-03-11 04:23:50|771.95|768.45|771.95|768.45|771.95|768.45|771.95|768.45|0
1646972640000|2022-03-11 04:24:00|771.7|768.2|771.46|767.96|771.7|768.2|771.46|767.96|0
1646972650000|2022-03-11 04:24:10|771.35|767.85|771.22|767.72|771.35|767.85|771.22|767.72|0
1646972660000|2022-03-11 04:24:20|771.35|767.85|771.46|767.96|771.46|767.96|771.35|767.85|0
1646972670000|2022-03-11 04:24:30|771.59|768.09|770.98|767.48|771.59|768.09|770.98|767.48|0
1646972680000|2022-03-11 04:24:40|771.22|767.72|770.98|767.48|771.22|767.72|770.98|767.48|0
1646972690000|2022-03-11 04:24:50|770.74|767.24|770.74|767.24|770.74|767.24|770.74|767.24|0
1646972710000|2022-03-11 04:25:10|771.22|767.72|771.22|767.72|771.22|767.72|771.22|767.72|0
1646972730000|2022-03-11 04:25:30|771.59|768.09|771.7|768.2|771.7|768.2|771.59|768.09|0
1646972760000|2022-03-11 04:26:00|771.94|768.44|772.43|768.93|772.43|768.93|771.94|768.44|0
1646972810000|2022-03-11 04:26:50|772.19|768.69|772.19|768.69|772.19|768.69|772.19|768.69|0
1646972820000|2022-03-11 04:27:00|772.31|768.81|772.31|768.81|772.43|768.93|772.31|768.81|0
1646972830000|2022-03-11 04:27:10|772.19|768.69|772.19|768.69|772.31|768.81|772.19|768.69|0
1646972840000|2022-03-11 04:27:20|771.94|768.44|771.94|768.44|771.94|768.44|771.94|768.44|0
1646972850000|2022-03-11 04:27:30|771.7|768.2|771.94|768.44|771.94|768.44|771.7|768.2|0
1646972870000|2022-03-11 04:27:50|771.83|768.33|771.83|768.33|771.94|768.44|771.83|768.33|0
1646972880000|2022-03-11 04:28:00|771.46|767.96|771.46|767.96|771.46|767.96|771.46|767.96|0
1646972890000|2022-03-11 04:28:10|771.22|767.72|771.22|767.72|771.35|767.85|771.22|767.72|0
1646972900000|2022-03-11 04:28:20|771.7|768.2|771.7|768.2|771.7|768.2|771.7|768.2|0
1646972910000|2022-03-11 04:28:30|771.46|767.96|771.46|767.96|771.46|767.96|771.46|767.96|0
1646972920000|2022-03-11 04:28:40|771.7|768.2|771.59|768.09|771.7|768.2|771.59|768.09|0
1646972930000|2022-03-11 04:28:50|771.7|768.2|771.94|768.44|771.94|768.44|771.7|768.2|0
1646972950000|2022-03-11 04:29:10|772.31|768.81|772.43|768.93|772.43|768.93|772.31|768.81|0
1646972960000|2022-03-11 04:29:20|772.67|769.17|772.67|769.17|772.67|769.17|772.67|769.17|0
1646972980000|2022-03-11 04:29:40|772.79|769.29|772.91|769.41|772.91|769.41|772.67|769.17|0
1646972990000|2022-03-11 04:29:50|772.43|768.93|772.43|768.93|772.43|768.93|772.43|768.93|0
1646973000000|2022-03-11 04:30:00|772.19|768.69|771.94|768.44|772.19|768.69|771.94|768.44|0
1646973010000|2022-03-11 04:30:10|772.19|768.69|772.67|769.17|772.67|769.17|772.19|768.69|0
1646973020000|2022-03-11 04:30:20|772.79|769.29|773.39|769.89|773.39|769.89|772.79|769.29|0
1646973030000|2022-03-11 04:30:30|773.15|769.65|773.15|769.65|773.15|769.65|773.15|769.65|0
1646973040000|2022-03-11 04:30:40|772.91|769.41|772.91|769.41|772.91|769.41|772.91|769.41|0
1646973050000|2022-03-11 04:30:50|773.15|769.65|773.15|769.65|773.15|769.65|773.15|769.65|0
1646973070000|2022-03-11 04:31:10|772.91|769.41|772.91|769.41|772.91|769.41|772.91|769.41|0
1646973080000|2022-03-11 04:31:20|772.79|769.29|772.79|769.29|772.79|769.29|772.79|769.29|0
1646973090000|2022-03-11 04:31:30|772.67|769.17|772.67|769.17|772.67|769.17|772.67|769.17|0
1646973110000|2022-03-11 04:31:50|772.55|769.05|772.43|768.93|772.55|769.05|772.43|768.93|0
1646973120000|2022-03-11 04:32:00|771.94|768.44|771.94|768.44|771.94|768.44|771.94|768.44|0
1646973140000|2022-03-11 04:32:20|772.07|768.57|771.94|768.44|772.07|768.57|771.94|768.44|0
1646973150000|2022-03-11 04:32:30|772.07|768.57|772.07|768.57|772.07|768.57|772.07|768.57|0
1646973160000|2022-03-11 04:32:40|772.19|768.69|772.19|768.69|772.31|768.81|772.19|768.69|0
1646973170000|2022-03-11 04:32:50|772.43|768.93|772.43|768.93|772.43|768.93|772.43|768.93|0
1646973180000|2022-03-11 04:33:00|772.07|768.57|771.83|768.33|772.07|768.57|771.83|768.33|0
1646973190000|2022-03-11 04:33:10|771.7|768.2|771.7|768.2|771.94|768.44|771.7|768.2|0
1646973200000|2022-03-11 04:33:20|771.94|768.44|771.94|768.44|771.94|768.44|771.94|768.44|0
1646973210000|2022-03-11 04:33:30|772.07|768.57|772.19|768.69|772.19|768.69|772.07|768.57|0
1646973230000|2022-03-11 04:33:50|771.94|768.44|771.94|768.44|771.94|768.44|771.94|768.44|0
1646973240000|2022-03-11 04:34:00|772.19|768.69|771.94|768.44|772.19|768.69|771.94|768.44|0
1646973250000|2022-03-11 04:34:10|771.7|768.2|772.19|768.69|772.19|768.69|771.7|768.2|0
1646973260000|2022-03-11 04:34:20|772.43|768.93|772.43|768.93|772.43|768.93|772.43|768.93|0
1646973270000|2022-03-11 04:34:30|772.31|768.81|772.19|768.69|772.31|768.81|772.19|768.69|0
1646973280000|2022-03-11 04:34:40|772.43|768.93|772.43|768.93|772.43|768.93|772.43|768.93|0
1646973290000|2022-03-11 04:34:50|772.91|769.41|773.39|769.89|773.39|769.89|772.91|769.41|0
1646973300000|2022-03-11 04:35:00|772.91|769.41|772.43|768.93|772.91|769.41|772.43|768.93|0
1646973310000|2022-03-11 04:35:10|772.67|769.17|772.43|768.93|772.67|769.17|772.43|768.93|0
1646973320000|2022-03-11 04:35:20|772.91|769.41|772.67|769.17|772.91|769.41|772.67|769.17|0
1646973330000|2022-03-11 04:35:30|772.79|769.29|773.15|769.65|773.15|769.65|772.79|769.29|0
1646973340000|2022-03-11 04:35:40|773.39|769.89|773.39|769.89|773.39|769.89|773.39|769.89|0
1646973350000|2022-03-11 04:35:50|773.28|769.78|773.15|769.65|773.28|769.78|773.15|769.65|0
1646973360000|2022-03-11 04:36:00|773.28|769.78|773.88|770.38|773.88|770.38|773.28|769.78|0
1646973370000|2022-03-11 04:36:10|773.64|770.14|773.52|770.02|773.76|770.26|773.52|770.02|0
1646973380000|2022-03-11 04:36:20|773.39|769.89|773.39|769.89|773.39|769.89|773.39|769.89|0
1646973400000|2022-03-11 04:36:40|773.15|769.65|773.15|769.65|773.15|769.65|773.15|769.65|0
1646973420000|2022-03-11 04:37:00|773.39|769.89|773.39|769.89|773.39|769.89|773.39|769.89|0
1646973430000|2022-03-11 04:37:10|773.64|770.14|773.64|770.14|773.64|770.14|773.64|770.14|0
1646973450000|2022-03-11 04:37:30|773.39|769.89|773.15|769.65|773.39|769.89|773.15|769.65|0
1646973460000|2022-03-11 04:37:40|772.91|769.41|772.91|769.41|772.91|769.41|772.91|769.41|0
1646973470000|2022-03-11 04:37:50|773.04|769.54|773.15|769.65|773.15|769.65|773.04|769.54|0
1646973480000|2022-03-11 04:38:00|772.91|769.41|772.79|769.29|772.91|769.41|772.79|769.29|0
1646973490000|2022-03-11 04:38:10|772.91|769.41|772.67|769.17|772.91|769.41|772.67|769.17|0
1646973500000|2022-03-11 04:38:20|772.55|769.05|773.39|769.89|773.39|769.89|772.55|769.05|0
1646973520000|2022-03-11 04:38:40|773.15|769.65|772.67|769.17|773.15|769.65|772.67|769.17|0
1646973530000|2022-03-11 04:38:50|772.79|769.29|772.79|769.29|772.79|769.29|772.79|769.29|0
1646973540000|2022-03-11 04:39:00|772.91|769.41|773.15|769.65|773.15|769.65|772.91|769.41|0
1646973570000|2022-03-11 04:39:30|773.28|769.78|773.28|769.78|773.28|769.78|773.28|769.78|0
1646973580000|2022-03-11 04:39:40|773.15|769.65|773.15|769.65|773.15|769.65|773.15|769.65|0
1646973600000|2022-03-11 04:40:00|773.39|769.89|773.88|770.38|773.88|770.38|773.39|769.89|0
1646973610000|2022-03-11 04:40:10|773.39|769.89|773.39|769.89|773.39|769.89|773.39|769.89|0
1646973620000|2022-03-11 04:40:20|773.52|770.02|773.39|769.89|773.52|770.02|773.39|769.89|0
1646973630000|2022-03-11 04:40:30|773.63|770.13|773.76|770.26|773.76|770.26|773.63|770.13|0
1646973640000|2022-03-11 04:40:40|773.63|770.13|773.63|770.13|773.63|770.13|773.52|770.02|0
1646973650000|2022-03-11 04:40:50|773.39|769.89|773.63|770.13|773.63|770.13|773.39|769.89|0
1646973660000|2022-03-11 04:41:00|773.52|770.02|773.63|770.13|773.63|770.13|773.52|770.02|0
1646973670000|2022-03-11 04:41:10|773.39|769.89|773.39|769.89|773.39|769.89|773.15|769.65|0
1646973680000|2022-03-11 04:41:20|773.28|769.78|773.28|769.78|773.28|769.78|773.15|769.65|0
1646973690000|2022-03-11 04:41:30|773.39|769.89|773.28|769.78|773.39|769.89|773.28|769.78|0
1646973700000|2022-03-11 04:41:40|773.39|769.89|773.52|770.02|773.63|770.13|773.39|769.89|0
1646973710000|2022-03-11 04:41:50|773.63|770.13|773.39|769.89|773.63|770.13|773.39|769.89|0
1646973720000|2022-03-11 04:42:00|773.63|770.13|773.39|769.89|773.63|770.13|773.39|769.89|0
1646973730000|2022-03-11 04:42:10|773.15|769.65|773.15|769.65|773.15|769.65|773.15|769.65|0
1646973740000|2022-03-11 04:42:20|773.04|769.54|773.15|769.65|773.15|769.65|773.04|769.54|0
1646973750000|2022-03-11 04:42:30|772.91|769.41|772.67|769.17|772.91|769.41|772.67|769.17|0
1646973760000|2022-03-11 04:42:40|772.31|768.81|772.18|768.68|772.31|768.81|772.18|768.68|0
1646973770000|2022-03-11 04:42:50|772.43|768.93|772.07|768.57|772.43|768.93|772.07|768.57|0
1646973780000|2022-03-11 04:43:00|771.94|768.44|771.94|768.44|771.94|768.44|771.94|768.44|0
1646973790000|2022-03-11 04:43:10|772.18|768.68|772.18|768.68|772.18|768.68|772.18|768.68|0
1646973800000|2022-03-11 04:43:20|771.94|768.44|771.94|768.44|771.94|768.44|771.83|768.33|0
1646973850000|2022-03-11 04:44:10|771.83|768.33|771.83|768.33|771.83|768.33|771.83|768.33|0
1646973860000|2022-03-11 04:44:20|771.7|768.2|771.7|768.2|771.83|768.33|771.7|768.2|0
1646973880000|2022-03-11 04:44:40|771.59|768.09|771.59|768.09|771.59|768.09|771.59|768.09|0
1646973890000|2022-03-11 04:44:50|771.7|768.2|771.7|768.2|771.7|768.2|771.7|768.2|0
1646973900000|2022-03-11 04:45:00|771.94|768.44|771.7|768.2|771.94|768.44|771.7|768.2|0
1646973910000|2022-03-11 04:45:10|771.94|768.44|772.31|768.81|772.31|768.81|771.94|768.44|0
1646973920000|2022-03-11 04:45:20|772.43|768.93|772.07|768.57|772.67|769.17|772.07|768.57|0
1646973930000|2022-03-11 04:45:30|772.18|768.68|772.31|768.81|772.31|768.81|772.18|768.68|0
1646973940000|2022-03-11 04:45:40|772.67|769.17|772.67|769.17|772.67|769.17|772.55|769.05|0
1646973950000|2022-03-11 04:45:50|772.91|769.41|772.55|769.05|772.91|769.41|772.55|769.05|0
1646973960000|2022-03-11 04:46:00|772.67|769.17|772.55|769.05|772.67|769.17|772.55|769.05|0
1646973970000|2022-03-11 04:46:10|772.43|768.93|772.67|769.17|772.79|769.29|772.43|768.93|0
1646973980000|2022-03-11 04:46:20|772.43|768.93|772.43|768.93|772.43|768.93|772.43|768.93|0
1646973990000|2022-03-11 04:46:30|772.31|768.81|772.31|768.81|772.31|768.81|772.31|768.81|0
1646974000000|2022-03-11 04:46:40|772.67|769.17|772.67|769.17|772.67|769.17|772.67|769.17|0
1646974010000|2022-03-11 04:46:50|772.55|769.05|772.67|769.17|772.67|769.17|772.43|768.93|0
1646974020000|2022-03-11 04:47:00|772.43|768.93|772.18|768.68|772.43|768.93|772.07|768.57|0
1646974030000|2022-03-11 04:47:10|771.83|768.33|771.83|768.33|771.83|768.33|771.83|768.33|0
1646974040000|2022-03-11 04:47:20|771.94|768.44|772.18|768.68|772.18|768.68|771.94|768.44|0
1646974050000|2022-03-11 04:47:30|772.43|768.93|772.18|768.68|772.43|768.93|772.18|768.68|0
1646974070000|2022-03-11 04:47:50|771.94|768.44|771.94|768.44|771.94|768.44|771.94|768.44|0
1646974080000|2022-03-11 04:48:00|771.7|768.2|771.7|768.2|771.83|768.33|771.59|768.09|0
1646974110000|2022-03-11 04:48:30|771.94|768.44|771.94|768.44|771.94|768.44|771.94|768.44|0
1646974120000|2022-03-11 04:48:40|772.79|769.29|772.79|769.29|772.91|769.41|772.79|769.29|0
1646974130000|2022-03-11 04:48:50|772.91|769.41|773.15|769.65|773.15|769.65|772.91|769.41|0
1646974140000|2022-03-11 04:49:00|772.91|769.41|773.15|769.65|773.15|769.65|772.91|769.41|0
1646974150000|2022-03-11 04:49:10|772.91|769.41|772.67|769.17|772.91|769.41|772.67|769.17|0
1646974160000|2022-03-11 04:49:20|772.55|769.05|772.55|769.05|772.55|769.05|772.55|769.05|0
1646974170000|2022-03-11 04:49:30|772.67|769.17|772.43|768.93|772.67|769.17|772.43|768.93|0
1646974180000|2022-03-11 04:49:40|772.55|769.05|772.67|769.17|772.67|769.17|772.55|769.05|0
1646974220000|2022-03-11 04:50:20|772.43|768.93|772.67|769.17|772.67|769.17|772.43|768.93|0
1646974240000|2022-03-11 04:50:40|772.43|768.93|772.43|768.93|772.43|768.93|772.43|768.93|0
1646974250000|2022-03-11 04:50:50|772.67|769.17|772.43|768.93|772.67|769.17|772.43|768.93|0
1646974260000|2022-03-11 04:51:00|772.67|769.17|772.67|769.17|772.67|769.17|772.67|769.17|0
1646974270000|2022-03-11 04:51:10|772.18|768.68|772.07|768.57|772.18|768.68|772.07|768.57|0
1646974280000|2022-03-11 04:51:20|772.18|768.68|772.18|768.68|772.18|768.68|772.18|768.68|0
1646974290000|2022-03-11 04:51:30|771.94|768.44|772.18|768.68|772.18|768.68|771.94|768.44|0
1646974300000|2022-03-11 04:51:40|771.94|768.44|772.18|768.68|772.18|768.68|771.94|768.44|0
1646974310000|2022-03-11 04:51:50|771.94|768.44|771.94|768.44|771.94|768.44|771.94|768.44|0
1646974320000|2022-03-11 04:52:00|772.07|768.57|771.94|768.44|772.07|768.57|771.34|767.84|0
1646974330000|2022-03-11 04:52:10|772.18|768.68|772.18|768.68|772.18|768.68|772.18|768.68|0
1646974340000|2022-03-11 04:52:20|771.83|768.33|772.07|768.57|772.07|768.57|771.83|768.33|0
1646974350000|2022-03-11 04:52:30|772.18|768.68|772.18|768.68|772.43|768.93|772.18|768.68|0
1646974360000|2022-03-11 04:52:40|772.43|768.93|772.18|768.68|772.43|768.93|772.18|768.68|0
1646974380000|2022-03-11 04:53:00|772.07|768.57|772.07|768.57|772.07|768.57|772.07|768.57|0
1646974390000|2022-03-11 04:53:10|771.94|768.44|772.31|768.81|772.31|768.81|771.94|768.44|0
1646974400000|2022-03-11 04:53:20|772.43|768.93|772.91|769.41|772.91|769.41|772.43|768.93|0
1646974410000|2022-03-11 04:53:30|772.67|769.17|772.67|769.17|772.67|769.17|772.67|769.17|0
1646974420000|2022-03-11 04:53:40|772.91|769.41|772.67|769.17|772.91|769.41|772.67|769.17|0
1646974430000|2022-03-11 04:53:50|772.55|769.05|772.55|769.05|772.55|769.05|772.55|769.05|0
1646974440000|2022-03-11 04:54:00|772.67|769.17|772.91|769.41|772.91|769.41|772.67|769.17|0
1646974450000|2022-03-11 04:54:10|772.79|769.29|773.03|769.53|773.03|769.53|772.79|769.29|0
1646974460000|2022-03-11 04:54:20|772.91|769.41|772.91|769.41|772.91|769.41|772.91|769.41|0
1646974470000|2022-03-11 04:54:30|773.15|769.65|773.15|769.65|773.28|769.78|773.15|769.65|0
1646974480000|2022-03-11 04:54:40|773.03|769.53|773.03|769.53|773.03|769.53|773.03|769.53|0
1646974490000|2022-03-11 04:54:50|773.15|769.65|774.12|770.62|774.12|770.62|773.15|769.65|0
1646974500000|2022-03-11 04:55:00|774|770.5|774|770.5|774|770.5|774|770.5|0
1646974510000|2022-03-11 04:55:10|774.12|770.62|774.12|770.62|774.12|770.62|774|770.5|0
1646974520000|2022-03-11 04:55:20|774.36|770.86|774|770.5|774.36|770.86|774|770.5|0
1646974530000|2022-03-11 04:55:30|774.12|770.62|774.12|770.62|774.12|770.62|774.12|770.62|0
1646974550000|2022-03-11 04:55:50|774.36|770.86|775.33|771.83|775.33|771.83|774.36|770.86|0
1646974560000|2022-03-11 04:56:00|775.21|771.71|774.84|771.34|775.21|771.71|774.84|771.34|0
1646974580000|2022-03-11 04:56:20|774.36|770.86|774.48|770.98|774.48|770.98|774.36|770.86|0
1646974590000|2022-03-11 04:56:30|774.24|770.74|774.6|771.1|774.73|771.23|774.24|770.74|0
1646974600000|2022-03-11 04:56:40|774.48|770.98|774.48|770.98|774.73|771.23|774.48|770.98|0
1646974610000|2022-03-11 04:56:50|774.6|771.1|774.6|771.1|774.6|771.1|774.6|771.1|0
1646974620000|2022-03-11 04:57:00|774.73|771.23|774.6|771.1|774.73|771.23|774.6|771.1|0
1646974630000|2022-03-11 04:57:10|774.48|770.98|774.6|771.1|774.6|771.1|774.48|770.98|0
1646974640000|2022-03-11 04:57:20|774.84|771.34|774.84|771.34|774.84|771.34|774.84|771.34|0
1646974650000|2022-03-11 04:57:30|774.6|771.1|774.48|770.98|774.6|771.1|774.48|770.98|0
1646974660000|2022-03-11 04:57:40|774.36|770.86|774.36|770.86|774.36|770.86|774.36|770.86|0
1646974670000|2022-03-11 04:57:50|774.6|771.1|774.6|771.1|774.6|771.1|774.6|771.1|0
1646974680000|2022-03-11 04:58:00|774.36|770.86|774.12|770.62|774.36|770.86|774.12|770.62|0
1646974690000|2022-03-11 04:58:10|774.36|770.86|774.73|771.23|774.73|771.23|774.36|770.86|0
1646974700000|2022-03-11 04:58:20|774.6|771.1|774.73|771.23|774.84|771.34|774.6|771.1|0
1646974710000|2022-03-11 04:58:30|774.6|771.1|774.48|770.98|774.6|771.1|774.48|770.98|0
1646974720000|2022-03-11 04:58:40|774.6|771.1|774.6|771.1|774.84|771.34|774.6|771.1|0
1646974730000|2022-03-11 04:58:50|775.08|771.58|774.97|771.47|775.21|771.71|774.84|771.34|0
1646974740000|2022-03-11 04:59:00|774.84|771.34|774.97|771.47|775.08|771.58|774.84|771.34|0
1646974750000|2022-03-11 04:59:10|774.73|771.23|774.73|771.23|774.73|771.23|774.73|771.23|0
1646974760000|2022-03-11 04:59:20|774.6|771.1|774.6|771.1|774.6|771.1|774.6|771.1|0
1646974770000|2022-03-11 04:59:30|774.73|771.23|774.6|771.1|774.73|771.23|774.48|770.98|0
1646974780000|2022-03-11 04:59:40|774.84|771.34|774.73|771.23|774.84|771.34|774.73|771.23|0
1646974790000|2022-03-11 04:59:50|774.6|771.1|774.84|771.34|774.84|771.34|774.6|771.1|0
1646974800000|2022-03-11 05:00:00|774.73|771.23|774.84|771.34|774.84|771.34|774.73|771.23|0
1646974810000|2022-03-11 05:00:10|775.08|771.58|775.32|771.82|775.32|771.82|774.97|771.47|0
1646974820000|2022-03-11 05:00:20|775.57|772.07|775.69|772.19|775.69|772.19|775.57|772.07|0
1646974830000|2022-03-11 05:00:30|775.81|772.31|775.57|772.07|775.81|772.31|775.57|772.07|0
1646974840000|2022-03-11 05:00:40|775.69|772.19|776.05|772.55|776.29|772.79|775.69|772.19|0
1646974850000|2022-03-11 05:00:50|775.69|772.19|775.57|772.07|775.69|772.19|775.57|772.07|0
1646974860000|2022-03-11 05:01:00|775.45|771.95|775.32|771.82|775.45|771.95|775.08|771.58|0
1646974870000|2022-03-11 05:01:10|775.57|772.07|775.57|772.07|775.57|772.07|775.57|772.07|0
1646974880000|2022-03-11 05:01:20|775.45|771.95|775.81|772.31|775.81|772.31|775.45|771.95|0
1646974890000|2022-03-11 05:01:30|775.93|772.43|775.32|771.82|775.93|772.43|775.32|771.82|0
1646974900000|2022-03-11 05:01:40|775.21|771.71|774.84|771.34|775.21|771.71|774.84|771.34|0
1646974910000|2022-03-11 05:01:50|775.08|771.58|774.73|771.23|775.08|771.58|774.73|771.23|0
1646974920000|2022-03-11 05:02:00|774.6|771.1|774.84|771.34|774.84|771.34|774.6|771.1|0
1646974930000|2022-03-11 05:02:10|774.6|771.1|774.6|771.1|774.6|771.1|774.6|771.1|0
1646974940000|2022-03-11 05:02:20|774.73|771.23|774.6|771.1|774.84|771.34|774.6|771.1|0
1646974950000|2022-03-11 05:02:30|774.36|770.86|774.48|770.98|774.48|770.98|774.36|770.86|0
1646974960000|2022-03-11 05:02:40|774.73|771.23|775.45|771.95|775.45|771.95|774.73|771.23|0
1646974970000|2022-03-11 05:02:50|775.32|771.82|775.08|771.58|775.32|771.82|775.08|771.58|0
1646974980000|2022-03-11 05:03:00|775.32|771.82|775.57|772.07|775.57|772.07|775.32|771.82|0
1646974990000|2022-03-11 05:03:10|775.81|772.31|776.05|772.55|776.05|772.55|775.69|772.19|0
1646975000000|2022-03-11 05:03:20|776.18|772.68|776.42|772.92|776.42|772.92|776.18|772.68|0
1646975010000|2022-03-11 05:03:30|777.26|773.76|777.02|773.52|777.26|773.76|777.02|773.52|0
1646975020000|2022-03-11 05:03:40|777.26|773.76|777.26|773.76|777.5|774|777.26|773.76|0
1646975030000|2022-03-11 05:03:50|777.5|774|777.26|773.76|777.5|774|777.26|773.76|0
1646975040000|2022-03-11 05:04:00|776.66|773.16|776.42|772.92|776.66|773.16|776.29|772.79|0
1646975060000|2022-03-11 05:04:20|776.18|772.68|776.05|772.55|776.18|772.68|776.05|772.55|0
1646975080000|2022-03-11 05:04:40|775.81|772.31|775.81|772.31|775.81|772.31|775.57|772.07|0
1646975090000|2022-03-11 05:04:50|775.57|772.07|775.57|772.07|775.57|772.07|775.57|772.07|0
1646975100000|2022-03-11 05:05:00|775.81|772.31|775.81|772.31|775.81|772.31|775.81|772.31|0
1646975110000|2022-03-11 05:05:10|776.05|772.55|776.05|772.55|776.05|772.55|775.93|772.43|0
1646975120000|2022-03-11 05:05:20|775.81|772.31|777.5|774|777.74|774.24|775.81|772.31|0
1646975130000|2022-03-11 05:05:30|777.26|773.76|777.5|774|777.5|774|777.26|773.76|0
1646975140000|2022-03-11 05:05:40|777.02|773.52|776.78|773.28|777.02|773.52|776.78|773.28|0
1646975150000|2022-03-11 05:05:50|776.9|773.4|776.78|773.28|777.02|773.52|776.78|773.28|0
1646975160000|2022-03-11 05:06:00|776.9|773.4|777.38|773.88|777.38|773.88|776.9|773.4|0
1646975170000|2022-03-11 05:06:10|777.5|774|777.5|774|777.5|774|777.5|774|0
1646975190000|2022-03-11 05:06:30|777.74|774.24|777.74|774.24|777.74|774.24|777.5|774|0
1646975210000|2022-03-11 05:06:50|777.5|774|777.02|773.52|777.5|774|777.02|773.52|0
1646975220000|2022-03-11 05:07:00|776.78|773.28|776.78|773.28|777.02|773.52|776.78|773.28|0
1646975230000|2022-03-11 05:07:10|776.77|773.27|776.77|773.27|776.77|773.27|776.77|773.27|0
1646975240000|2022-03-11 05:07:20|776.66|773.16|776.66|773.16|776.66|773.16|776.66|773.16|0
1646975250000|2022-03-11 05:07:30|776.53|773.03|776.53|773.03|776.77|773.27|776.53|773.03|0
1646975260000|2022-03-11 05:07:40|776.77|773.27|776.77|773.27|776.77|773.27|776.53|773.03|0
1646975270000|2022-03-11 05:07:50|777.02|773.52|777.02|773.52|777.14|773.64|777.02|773.52|0
1646975300000|2022-03-11 05:08:20|776.9|773.4|776.53|773.03|777.02|773.52|776.53|773.03|0
1646975310000|2022-03-11 05:08:30|776.77|773.27|776.77|773.27|776.77|773.27|776.66|773.16|0
1646975320000|2022-03-11 05:08:40|776.66|773.16|776.66|773.16|776.66|773.16|776.66|773.16|0
1646975330000|2022-03-11 05:08:50|776.77|773.27|777.26|773.76|777.26|773.76|776.77|773.27|0
1646975340000|2022-03-11 05:09:00|777.14|773.64|776.77|773.27|777.63|774.13|776.77|773.27|0
1646975350000|2022-03-11 05:09:10|777.5|774|777.5|774|777.5|774|777.26|773.76|0
1646975360000|2022-03-11 05:09:20|777.38|773.88|776.77|773.27|777.38|773.88|776.77|773.27|0
1646975370000|2022-03-11 05:09:30|776.53|773.03|777.14|773.64|777.14|773.64|776.53|773.03|0
1646975380000|2022-03-11 05:09:40|777.02|773.52|776.9|773.4|777.02|773.52|776.77|773.27|0
1646975390000|2022-03-11 05:09:50|776.77|773.27|777.02|773.52|777.02|773.52|776.53|773.03|0
1646975400000|2022-03-11 05:10:00|777.26|773.76|777.14|773.64|777.26|773.76|777.14|773.64|0
1646975410000|2022-03-11 05:10:10|777.02|773.52|777.02|773.52|777.02|773.52|777.02|773.52|0
1646975430000|2022-03-11 05:10:30|777.14|773.64|777.14|773.64|777.14|773.64|777.14|773.64|0
1646975440000|2022-03-11 05:10:40|777.02|773.52|777.02|773.52|777.02|773.52|777.02|773.52|0
1646975450000|2022-03-11 05:10:50|777.26|773.76|777.02|773.52|777.26|773.76|777.02|773.52|0
1646975460000|2022-03-11 05:11:00|777.14|773.64|777.26|773.76|777.26|773.76|777.14|773.64|0
1646975470000|2022-03-11 05:11:10|777.38|773.88|777.26|773.76|777.5|774|777.26|773.76|0
1646975480000|2022-03-11 05:11:20|777.14|773.64|777.26|773.76|777.26|773.76|777.02|773.52|0
1646975490000|2022-03-11 05:11:30|777.38|773.88|777.5|774|777.5|774|777.38|773.88|0
1646975500000|2022-03-11 05:11:40|777.38|773.88|777.38|773.88|777.5|774|777.38|773.88|0
1646975510000|2022-03-11 05:11:50|777.26|773.76|777.02|773.52|777.26|773.76|777.02|773.52|0
1646975520000|2022-03-11 05:12:00|777.14|773.64|777.63|774.13|777.74|774.24|777.14|773.64|0
1646975530000|2022-03-11 05:12:10|777.38|773.88|777.38|773.88|777.38|773.88|777.38|773.88|0
1646975540000|2022-03-11 05:12:20|777.5|774|777.5|774|777.5|774|777.5|774|0
1646975550000|2022-03-11 05:12:30|777.74|774.24|778.47|774.97|778.71|775.21|777.74|774.24|0
1646975560000|2022-03-11 05:12:40|778.95|775.45|778.47|774.97|778.95|775.45|778.47|774.97|0
1646975570000|2022-03-11 05:12:50|777.98|774.48|777.98|774.48|778.11|774.61|777.98|774.48|0
1646975580000|2022-03-11 05:13:00|778.23|774.73|778.23|774.73|778.23|774.73|777.98|774.48|0
1646975590000|2022-03-11 05:13:10|777.98|774.48|777.74|774.24|777.98|774.48|777.74|774.24|0
1646975600000|2022-03-11 05:13:20|777.63|774.13|777.26|773.76|777.63|774.13|777.26|773.76|0
1646975610000|2022-03-11 05:13:30|777.38|773.88|777.5|774|777.5|774|777.38|773.88|0
1646975620000|2022-03-11 05:13:40|777.26|773.76|777.26|773.76|777.26|773.76|777.26|773.76|0
1646975630000|2022-03-11 05:13:50|777.02|773.52|777.14|773.64|777.26|773.76|777.02|773.52|0
1646975640000|2022-03-11 05:14:00|777.5|774|777.38|773.88|777.5|774|777.38|773.88|0
1646975650000|2022-03-11 05:14:10|777.26|773.76|777.02|773.52|777.26|773.76|777.02|773.52|0
1646975670000|2022-03-11 05:14:30|776.77|773.27|776.77|773.27|776.77|773.27|776.77|773.27|0
1646975680000|2022-03-11 05:14:40|776.53|773.03|776.77|773.27|776.77|773.27|776.53|773.03|0
1646975700000|2022-03-11 05:15:00|777.26|773.76|777.74|774.24|777.74|774.24|777.26|773.76|0
1646975710000|2022-03-11 05:15:10|777.98|774.48|777.74|774.24|777.98|774.48|777.74|774.24|0
1646975720000|2022-03-11 05:15:20|777.5|774|777.5|774|777.74|774.24|777.5|774|0
1646975730000|2022-03-11 05:15:30|777.26|773.76|777.5|774|777.5|774|777.26|773.76|0
1646975740000|2022-03-11 05:15:40|777.26|773.76|777.14|773.64|777.26|773.76|777.14|773.64|0
1646975750000|2022-03-11 05:15:50|777.26|773.76|777.26|773.76|777.26|773.76|777.26|773.76|0
1646975760000|2022-03-11 05:16:00|777.02|773.52|777.02|773.52|777.14|773.64|777.02|773.52|0
1646975790000|2022-03-11 05:16:30|777.26|773.76|777.02|773.52|777.26|773.76|777.02|773.52|0
1646975800000|2022-03-11 05:16:40|777.26|773.76|777.02|773.52|777.26|773.76|777.02|773.52|0
1646975810000|2022-03-11 05:16:50|776.77|773.27|776.9|773.4|777.02|773.52|776.77|773.27|0
1646975820000|2022-03-11 05:17:00|777.02|773.52|777.02|773.52|777.02|773.52|777.02|773.52|0
1646975830000|2022-03-11 05:17:10|776.77|773.27|776.77|773.27|776.77|773.27|776.77|773.27|0
1646975850000|2022-03-11 05:17:30|777.02|773.52|777.26|773.76|777.26|773.76|777.02|773.52|0
1646975860000|2022-03-11 05:17:40|776.9|773.4|776.9|773.4|777.02|773.52|776.9|773.4|0
1646975870000|2022-03-11 05:17:50|777.02|773.52|777.02|773.52|777.02|773.52|777.02|773.52|0
1646975880000|2022-03-11 05:18:00|776.9|773.4|777.02|773.52|777.26|773.76|776.9|773.4|0
1646975890000|2022-03-11 05:18:10|777.38|773.88|777.02|773.52|777.38|773.88|776.9|773.4|0
1646975900000|2022-03-11 05:18:20|777.14|773.64|777.18|773.68|777.18|773.68|777.02|773.52|0
1646975910000|2022-03-11 05:18:30|777.06|773.56|776.94|773.44|777.3|773.8|776.94|773.44|0
1646975920000|2022-03-11 05:18:40|777.18|773.68|776.94|773.44|777.3|773.8|776.94|773.44|0
1646975930000|2022-03-11 05:18:50|776.69|773.19|776.69|773.19|776.69|773.19|776.69|773.19|0
1646975940000|2022-03-11 05:19:00|776.94|773.44|777.42|773.92|777.42|773.92|776.94|773.44|0
1646975950000|2022-03-11 05:19:10|777.18|773.68|777.18|773.68|777.18|773.68|777.18|773.68|0
1646975960000|2022-03-11 05:19:20|776.82|773.32|776.82|773.32|776.82|773.32|776.82|773.32|0
1646975970000|2022-03-11 05:19:30|776.69|773.19|777.3|773.8|777.3|773.8|776.69|773.19|0
1646975980000|2022-03-11 05:19:40|777.18|773.68|777.3|773.8|777.3|773.8|777.18|773.68|0
1646975990000|2022-03-11 05:19:50|777.42|773.92|777.42|773.92|777.42|773.92|777.42|773.92|0
1646976000000|2022-03-11 05:20:00|777.3|773.8|777.42|773.92|777.42|773.92|777.3|773.8|0
1646976010000|2022-03-11 05:20:10|777.18|773.68|777.18|773.68|777.18|773.68|777.18|773.68|0
1646976020000|2022-03-11 05:20:20|776.94|773.44|776.94|773.44|776.94|773.44|776.69|773.19|0
1646976030000|2022-03-11 05:20:30|777.06|773.56|777.06|773.56|777.06|773.56|777.06|773.56|0
1646976040000|2022-03-11 05:20:40|776.82|773.32|777.06|773.56|777.06|773.56|776.82|773.32|0
1646976050000|2022-03-11 05:20:50|777.18|773.68|776.82|773.32|777.18|773.68|776.69|773.19|0
1646976060000|2022-03-11 05:21:00|776.69|773.19|776.82|773.32|776.82|773.32|776.69|773.19|0
1646976070000|2022-03-11 05:21:10|777.42|773.92|777.18|773.68|777.66|774.16|777.18|773.68|0
1646976080000|2022-03-11 05:21:20|777.06|773.56|777.18|773.68|777.18|773.68|777.06|773.56|0
1646976090000|2022-03-11 05:21:30|777.66|774.16|777.66|774.16|777.66|774.16|777.66|774.16|0
1646976100000|2022-03-11 05:21:40|777.9|774.4|777.9|774.4|777.9|774.4|777.9|774.4|0
1646976110000|2022-03-11 05:21:50|777.42|773.92|777.18|773.68|777.42|773.92|777.18|773.68|0
1646976120000|2022-03-11 05:22:00|777.66|774.16|777.18|773.68|777.66|774.16|777.18|773.68|0
1646976130000|2022-03-11 05:22:10|777.3|773.8|777.18|773.68|777.3|773.8|777.18|773.68|0
1646976150000|2022-03-11 05:22:30|777.42|773.92|777.9|774.4|777.9|774.4|777.42|773.92|0
1646976160000|2022-03-11 05:22:40|778.03|774.53|777.66|774.16|778.03|774.53|777.66|774.16|0
1646976170000|2022-03-11 05:22:50|777.79|774.29|777.18|773.68|777.79|774.29|777.18|773.68|0
1646976180000|2022-03-11 05:23:00|777.3|773.8|777.3|773.8|777.3|773.8|777.3|773.8|0
1646976190000|2022-03-11 05:23:10|777.18|773.68|777.42|773.92|777.42|773.92|777.18|773.68|0
1646976200000|2022-03-11 05:23:20|777.3|773.8|777.42|773.92|777.42|773.92|777.3|773.8|0
1646976220000|2022-03-11 05:23:40|777.66|774.16|777.54|774.04|777.66|774.16|777.54|774.04|0
1646976230000|2022-03-11 05:23:50|777.79|774.29|778.14|774.64|778.14|774.64|777.79|774.29|0
1646976240000|2022-03-11 05:24:00|778.27|774.77|778.27|774.77|778.27|774.77|778.27|774.77|0
1646976250000|2022-03-11 05:24:10|778.39|774.89|778.63|775.13|778.63|775.13|778.39|774.89|0
1646976260000|2022-03-11 05:24:20|778.51|775.01|777.9|774.4|778.51|775.01|777.9|774.4|0
1646976270000|2022-03-11 05:24:30|777.79|774.29|777.79|774.29|777.9|774.4|777.79|774.29|0
1646976280000|2022-03-11 05:24:40|777.66|774.16|777.79|774.29|777.79|774.29|777.66|774.16|0
1646976290000|2022-03-11 05:24:50|777.66|774.16|777.54|774.04|777.66|774.16|777.54|774.04|0
1646976300000|2022-03-11 05:25:00|777.18|773.68|777.18|773.68|777.18|773.68|777.18|773.68|0
1646976330000|2022-03-11 05:25:30|776.94|773.44|776.94|773.44|776.94|773.44|776.94|773.44|0
1646976390000|2022-03-11 05:26:30|776.45|772.95|776.58|773.08|776.58|773.08|776.45|772.95|0
1646976400000|2022-03-11 05:26:40|776.82|773.32|776.69|773.19|776.94|773.44|776.69|773.19|0
1646976410000|2022-03-11 05:26:50|776.82|773.32|776.69|773.19|776.82|773.32|776.69|773.19|0
1646976420000|2022-03-11 05:27:00|776.45|772.95|776.58|773.08|776.58|773.08|776.45|772.95|0
1646976430000|2022-03-11 05:27:10|776.45|772.95|776.58|773.08|776.58|773.08|776.45|772.95|0
1646976440000|2022-03-11 05:27:20|776.45|772.95|776.58|773.08|776.58|773.08|776.45|772.95|0
1646976450000|2022-03-11 05:27:30|776.45|772.95|776.45|772.95|776.45|772.95|776.45|772.95|0
1646976460000|2022-03-11 05:27:40|776.21|772.71|776.09|772.59|776.45|772.95|776.09|772.59|0
1646976470000|2022-03-11 05:27:50|775.97|772.47|776.21|772.71|776.21|772.71|775.97|772.47|0
1646976480000|2022-03-11 05:28:00|776.09|772.59|776.09|772.59|776.21|772.71|775.97|772.47|0
1646976490000|2022-03-11 05:28:10|775.97|772.47|775.97|772.47|775.97|772.47|775.97|772.47|0
1646976500000|2022-03-11 05:28:20|775.85|772.35|775.49|771.99|775.85|772.35|775.24|771.74|0
1646976510000|2022-03-11 05:28:30|775.73|772.23|775.49|771.99|775.73|772.23|775.49|771.99|0
1646976520000|2022-03-11 05:28:40|775.37|771.87|775.49|771.99|775.49|771.99|775.37|771.87|0
1646976530000|2022-03-11 05:28:50|775.37|771.87|775.49|771.99|775.49|771.99|775.37|771.87|0
1646976540000|2022-03-11 05:29:00|775.61|772.11|776.21|772.71|776.21|772.71|775.61|772.11|0
1646976550000|2022-03-11 05:29:10|776.09|772.59|775.97|772.47|776.09|772.59|775.97|772.47|0
1646976560000|2022-03-11 05:29:20|776.21|772.71|775.97|772.47|776.21|772.71|775.97|772.47|0
1646976570000|2022-03-11 05:29:30|775.85|772.35|775.73|772.23|775.85|772.35|775.73|772.23|0
1646976580000|2022-03-11 05:29:40|775.24|771.74|775.73|772.23|775.73|772.23|775.24|771.74|0
1646976590000|2022-03-11 05:29:50|775.61|772.11|775.73|772.23|775.73|772.23|775.61|772.11|0
1646976600000|2022-03-11 05:30:00|775.49|771.99|775.49|771.99|775.49|771.99|775.24|771.74|0
1646976610000|2022-03-11 05:30:10|775.97|772.47|775.97|772.47|775.97|772.47|775.97|772.47|0
1646976620000|2022-03-11 05:30:20|775.85|772.35|775.85|772.35|775.97|772.47|775.85|772.35|0
1646976630000|2022-03-11 05:30:30|775.73|772.23|775.49|771.99|775.97|772.47|775.49|771.99|0
1646976640000|2022-03-11 05:30:40|775.61|772.11|775.37|771.87|775.61|772.11|775.37|771.87|0
1646976650000|2022-03-11 05:30:50|775.49|771.99|775.49|771.99|775.49|771.99|775.49|771.99|0
1646976660000|2022-03-11 05:31:00|775.73|772.23|775.61|772.11|775.73|772.23|775.49|771.99|0
1646976670000|2022-03-11 05:31:10|775.49|771.99|775.49|771.99|775.49|771.99|775.49|771.99|0
1646976680000|2022-03-11 05:31:20|775.61|772.11|775.61|772.11|775.61|772.11|775.61|772.11|0
1646976690000|2022-03-11 05:31:30|775.73|772.23|775.85|772.35|775.85|772.35|775.73|772.23|0
1646976700000|2022-03-11 05:31:40|775.73|772.23|775.73|772.23|775.73|772.23|775.48|771.98|0
1646976710000|2022-03-11 05:31:50|775.97|772.47|775.85|772.35|775.97|772.47|775.85|772.35|0
1646976720000|2022-03-11 05:32:00|775.73|772.23|776.45|772.95|776.45|772.95|775.73|772.23|0
1646976730000|2022-03-11 05:32:10|776.34|772.84|776.21|772.71|776.34|772.84|776.21|772.71|0
1646976740000|2022-03-11 05:32:20|776.34|772.84|776.45|772.95|776.45|772.95|776.34|772.84|0
1646976750000|2022-03-11 05:32:30|776.21|772.71|775.24|771.74|776.34|772.84|775.24|771.74|0
1646976760000|2022-03-11 05:32:40|775.13|771.63|775|771.5|775.13|771.63|775|771.5|0
1646976770000|2022-03-11 05:32:50|774.76|771.26|775.37|771.87|775.48|771.98|774.76|771.26|0
1646976780000|2022-03-11 05:33:00|775.24|771.74|775|771.5|775.24|771.74|774.89|771.39|0
1646976790000|2022-03-11 05:33:10|774.76|771.26|774.64|771.14|774.76|771.26|774.64|771.14|0
1646976800000|2022-03-11 05:33:20|774.52|771.02|774.28|770.78|774.64|771.14|774.28|770.78|0
1646976810000|2022-03-11 05:33:30|774.04|770.54|773.55|770.05|774.04|770.54|773.55|770.05|0
1646976840000|2022-03-11 05:34:00|773.44|769.94|772.59|769.09|773.44|769.94|772.35|768.85|0
1646976850000|2022-03-11 05:34:10|772.35|768.85|772.47|768.97|772.47|768.97|772.35|768.85|0
1646976860000|2022-03-11 05:34:20|772.59|769.09|772.35|768.85|772.59|769.09|772.35|768.85|0
1646976870000|2022-03-11 05:34:30|772.1|768.6|772.35|768.85|772.35|768.85|772.1|768.6|0
1646976880000|2022-03-11 05:34:40|772.1|768.6|771.86|768.36|772.1|768.6|771.75|768.25|0
1646976890000|2022-03-11 05:34:50|772.1|768.6|771.99|768.49|772.1|768.6|771.86|768.36|0
1646976900000|2022-03-11 05:35:00|771.86|768.36|772.35|768.85|772.35|768.85|771.86|768.36|0
1646976910000|2022-03-11 05:35:10|772.47|768.97|772.59|769.09|772.59|769.09|772.35|768.85|0
1646976920000|2022-03-11 05:35:20|772.35|768.85|772.47|768.97|772.47|768.97|772.23|768.73|0
1646976930000|2022-03-11 05:35:30|772.59|769.09|772.59|769.09|772.59|769.09|772.59|769.09|0
1646976940000|2022-03-11 05:35:40|772.47|768.97|772.47|768.97|772.47|768.97|772.47|768.97|0
1646976950000|2022-03-11 05:35:50|772.35|768.85|772.71|769.21|772.83|769.33|772.35|768.85|0
1646976960000|2022-03-11 05:36:00|772.83|769.33|772.59|769.09|773.07|769.57|772.59|769.09|0
1646976970000|2022-03-11 05:36:10|772.71|769.21|772.35|768.85|772.71|769.21|772.35|768.85|0
1646976980000|2022-03-11 05:36:20|772.47|768.97|772.83|769.33|772.83|769.33|772.47|768.97|0
1646976990000|2022-03-11 05:36:30|772.95|769.45|772.83|769.33|772.95|769.45|772.83|769.33|0
1646977000000|2022-03-11 05:36:40|772.59|769.09|772.59|769.09|772.83|769.33|772.59|769.09|0
1646977020000|2022-03-11 05:37:00|772.35|768.85|772.35|768.85|772.35|768.85|772.35|768.85|0
1646977040000|2022-03-11 05:37:20|772.23|768.73|771.86|768.36|772.23|768.73|771.86|768.36|0
1646977050000|2022-03-11 05:37:30|771.62|768.12|771.51|768.01|771.62|768.12|771.51|768.01|0
1646977060000|2022-03-11 05:37:40|771.38|767.88|771.62|768.12|771.62|768.12|771.38|767.88|0
1646977070000|2022-03-11 05:37:50|771.38|767.88|770.41|766.91|771.38|767.88|770.41|766.91|0
1646977080000|2022-03-11 05:38:00|770.17|766.67|770.17|766.67|770.17|766.67|770.17|766.67|0
1646977090000|2022-03-11 05:38:10|769.93|766.43|769.21|765.71|769.93|766.43|769.21|765.71|0
1646977100000|2022-03-11 05:38:20|769.09|765.59|768.85|765.35|769.09|765.59|768.85|765.35|0
1646977110000|2022-03-11 05:38:30|768.97|765.47|768.73|765.23|768.97|765.47|768.73|765.23|0
1646977120000|2022-03-11 05:38:40|768.24|764.74|767.76|764.26|768.24|764.74|767.76|764.26|0
1646977130000|2022-03-11 05:38:50|767.89|764.39|767.89|764.39|767.89|764.39|767.89|764.39|0
1646977140000|2022-03-11 05:39:00|767.76|764.26|765.83|762.33|767.76|764.26|765.83|762.33|0
1646977150000|2022-03-11 05:39:10|766.44|762.94|766.31|762.81|766.44|762.94|765.96|762.46|0
1646977160000|2022-03-11 05:39:20|766.44|762.94|766.8|763.3|766.92|763.42|766.44|762.94|0
1646977170000|2022-03-11 05:39:30|766.56|763.06|767.28|763.78|767.28|763.78|766.56|763.06|0
1646977180000|2022-03-11 05:39:40|767.52|764.02|767.28|763.78|767.52|764.02|767.04|763.54|0
1646977190000|2022-03-11 05:39:50|767.16|763.66|766.07|762.57|767.16|763.66|766.07|762.57|0
1646977200000|2022-03-11 05:40:00|766.8|763.3|766.31|762.81|766.8|763.3|766.2|762.7|0
1646977210000|2022-03-11 05:40:10|765.96|762.46|766.56|763.06|766.56|763.06|765.96|762.46|0
1646977220000|2022-03-11 05:40:20|766.31|762.81|765.83|762.33|766.31|762.81|765.83|762.33|0
1646977230000|2022-03-11 05:40:30|766.07|762.57|765.96|762.46|766.07|762.57|765.96|762.46|0
1646977240000|2022-03-11 05:40:40|765.83|762.33|765.96|762.46|766.56|763.06|765.83|762.33|0
1646977250000|2022-03-11 05:40:50|766.07|762.57|766.31|762.81|766.31|762.81|766.07|762.57|0
1646977260000|2022-03-11 05:41:00|766.44|762.94|766.31|762.81|766.56|763.06|766.31|762.81|0
1646977270000|2022-03-11 05:41:10|766.56|763.06|766.92|763.42|766.92|763.42|766.44|762.94|0
1646977280000|2022-03-11 05:41:20|767.16|763.66|767.4|763.9|767.4|763.9|767.16|763.66|0
1646977290000|2022-03-11 05:41:30|767.28|763.78|767.52|764.02|767.52|764.02|767.28|763.78|0
1646977300000|2022-03-11 05:41:40|768|764.5|768|764.5|768.24|764.74|768|764.5|0
1646977310000|2022-03-11 05:41:50|767.89|764.39|767.89|764.39|767.89|764.39|767.89|764.39|0
1646977320000|2022-03-11 05:42:00|767.76|764.26|767.52|764.02|767.76|764.26|767.52|764.02|0
1646977330000|2022-03-11 05:42:10|767.76|764.26|767.64|764.14|767.76|764.26|767.52|764.02|0
1646977340000|2022-03-11 05:42:20|767.76|764.26|767.76|764.26|767.76|764.26|767.76|764.26|0
1646977350000|2022-03-11 05:42:30|767.52|764.02|767.4|763.9|767.52|764.02|767.4|763.9|0
1646977360000|2022-03-11 05:42:40|767.52|764.02|767.64|764.14|767.76|764.26|767.52|764.02|0
1646977370000|2022-03-11 05:42:50|767.52|764.02|767.76|764.26|767.76|764.26|767.52|764.02|0
1646977380000|2022-03-11 05:43:00|768|764.5|768.24|764.74|768.24|764.74|768|764.5|0
1646977410000|2022-03-11 05:43:30|768|764.5|767.52|764.02|768|764.5|767.52|764.02|0
1646977420000|2022-03-11 05:43:40|767.28|763.78|767.28|763.78|767.28|763.78|767.28|763.78|0
1646977430000|2022-03-11 05:43:50|767.52|764.02|767.52|764.02|767.52|764.02|767.28|763.78|0
1646977440000|2022-03-11 05:44:00|767.76|764.26|767.64|764.14|768|764.5|767.64|764.14|0
1646977450000|2022-03-11 05:44:10|767.76|764.26|768|764.5|768.13|764.63|767.76|764.26|0
1646977460000|2022-03-11 05:44:20|767.76|764.26|767.76|764.26|767.76|764.26|767.76|764.26|0
1646977470000|2022-03-11 05:44:30|767.89|764.39|768|764.5|768|764.5|767.89|764.39|0
1646977480000|2022-03-11 05:44:40|767.89|764.39|767.76|764.26|767.89|764.39|767.76|764.26|0
1646977490000|2022-03-11 05:44:50|767.89|764.39|768.24|764.74|768.24|764.74|767.89|764.39|0
1646977510000|2022-03-11 05:45:10|768|764.5|768.13|764.63|768.13|764.63|768|764.5|0
1646977520000|2022-03-11 05:45:20|768|764.5|768|764.5|768|764.5|768|764.5|0
1646977530000|2022-03-11 05:45:30|768.13|764.63|768|764.5|768.13|764.63|768|764.5|0
1646977540000|2022-03-11 05:45:40|768.13|764.63|768.24|764.74|768.24|764.74|768|764.5|0
1646977550000|2022-03-11 05:45:50|768|764.5|768|764.5|768|764.5|768|764.5|0
1646977560000|2022-03-11 05:46:00|767.76|764.26|767.64|764.14|768|764.5|767.64|764.14|0
1646977570000|2022-03-11 05:46:10|767.04|763.54|767.76|764.26|767.76|764.26|767.04|763.54|0
1646977580000|2022-03-11 05:46:20|767.64|764.14|767.64|764.14|767.64|764.14|767.64|764.14|0
1646977590000|2022-03-11 05:46:30|767.52|764.02|767.52|764.02|767.52|764.02|767.52|764.02|0
1646977600000|2022-03-11 05:46:40|767.28|763.78|767.04|763.54|767.28|763.78|767.04|763.54|0
1646977610000|2022-03-11 05:46:50|766.92|763.42|766.8|763.3|767.04|763.54|766.8|763.3|0
1646977620000|2022-03-11 05:47:00|766.68|763.18|766.8|763.3|766.8|763.3|766.68|763.18|0
1646977630000|2022-03-11 05:47:10|766.68|763.18|766.55|763.05|766.8|763.3|766.55|763.05|0
1646977640000|2022-03-11 05:47:20|766.8|763.3|766.68|763.18|766.8|763.3|766.68|763.18|0
1646977650000|2022-03-11 05:47:30|766.55|763.05|766.8|763.3|766.8|763.3|766.55|763.05|0
1646977660000|2022-03-11 05:47:40|766.55|763.05|766.55|763.05|766.55|763.05|766.55|763.05|0
1646977670000|2022-03-11 05:47:50|766.31|762.81|766.31|762.81|766.31|762.81|766.31|762.81|0
1646977680000|2022-03-11 05:48:00|766.55|763.05|766.55|763.05|766.55|763.05|766.55|763.05|0
1646977690000|2022-03-11 05:48:10|766.8|763.3|766.55|763.05|766.8|763.3|766.55|763.05|0
1646977700000|2022-03-11 05:48:20|766.31|762.81|766.31|762.81|766.31|762.81|766.31|762.81|0
1646977710000|2022-03-11 05:48:30|766.07|762.57|766.07|762.57|766.07|762.57|766.07|762.57|0
1646977720000|2022-03-11 05:48:40|765.59|762.09|765.59|762.09|765.59|762.09|765.59|762.09|0
1646977730000|2022-03-11 05:48:50|765.83|762.33|765.59|762.09|765.83|762.33|765.59|762.09|0
1646977740000|2022-03-11 05:49:00|765.72|762.22|765.59|762.09|765.72|762.22|765.59|762.09|0
1646977750000|2022-03-11 05:49:10|765.72|762.22|766.07|762.57|766.31|762.81|765.72|762.22|0
1646977760000|2022-03-11 05:49:20|765.83|762.33|765.59|762.09|765.83|762.33|765.59|762.09|0
1646977780000|2022-03-11 05:49:40|765.35|761.85|765.35|761.85|765.35|761.85|765.35|761.85|0
1646977790000|2022-03-11 05:49:50|765.59|762.09|765.83|762.33|765.83|762.33|765.59|762.09|0
1646977800000|2022-03-11 05:50:00|765.59|762.09|765.59|762.09|765.59|762.09|765.35|761.85|0
1646977810000|2022-03-11 05:50:10|766.07|762.57|766.07|762.57|766.31|762.81|766.07|762.57|0
1646977820000|2022-03-11 05:50:20|765.83|762.33|766.07|762.57|766.07|762.57|765.72|762.22|0
1646977830000|2022-03-11 05:50:30|765.96|762.46|765.83|762.33|765.96|762.46|765.83|762.33|0
1646977840000|2022-03-11 05:50:40|765.59|762.09|765.83|762.33|765.83|762.33|765.59|762.09|0
1646977850000|2022-03-11 05:50:50|765.96|762.46|765.59|762.09|765.96|762.46|765.59|762.09|0
1646977860000|2022-03-11 05:51:00|765.11|761.61|765.47|761.97|765.59|762.09|765.11|761.61|0
1646977870000|2022-03-11 05:51:10|765.23|761.73|765.11|761.61|765.23|761.73|765.11|761.61|0
1646977880000|2022-03-11 05:51:20|764.99|761.49|764.87|761.37|764.99|761.49|764.87|761.37|0
1646977890000|2022-03-11 05:51:30|764.63|761.13|764.38|760.88|764.63|761.13|764.38|760.88|0
1646977900000|2022-03-11 05:51:40|764.14|760.64|763.9|760.4|764.14|760.64|763.9|760.4|0
1646977910000|2022-03-11 05:51:50|763.66|760.16|762.7|759.2|763.66|760.16|762.7|759.2|0
1646977920000|2022-03-11 05:52:00|762.22|758.72|763.18|759.68|763.18|759.68|761.98|758.48|0
1646977930000|2022-03-11 05:52:10|763.42|759.92|764.14|760.64|764.14|760.64|763.42|759.92|0
1646977940000|2022-03-11 05:52:20|764.03|760.53|764.14|760.64|764.14|760.64|764.03|760.53|0
1646977950000|2022-03-11 05:52:30|764.03|760.53|764.14|760.64|764.14|760.64|764.03|760.53|0
1646977960000|2022-03-11 05:52:40|764.27|760.77|764.27|760.77|764.27|760.77|764.14|760.64|0
1646977970000|2022-03-11 05:52:50|764.03|760.53|763.9|760.4|764.14|760.64|763.9|760.4|0
1646977980000|2022-03-11 05:53:00|764.14|760.64|764.14|760.64|764.14|760.64|764.03|760.53|0
1646977990000|2022-03-11 05:53:10|764.27|760.77|764.38|760.88|764.38|760.88|764.27|760.77|0
1646978000000|2022-03-11 05:53:20|764.27|760.77|764.38|760.88|764.38|760.88|764.14|760.64|0
1646978010000|2022-03-11 05:53:30|764.63|761.13|764.51|761.01|764.63|761.13|764.38|760.88|0
1646978020000|2022-03-11 05:53:40|764.63|761.13|764.63|761.13|764.63|761.13|764.27|760.77|0
1646978030000|2022-03-11 05:53:50|764.38|760.88|764.51|761.01|764.63|761.13|764.38|760.88|0
1646978040000|2022-03-11 05:54:00|764.38|760.88|764.38|760.88|764.38|760.88|764.27|760.77|0
1646978050000|2022-03-11 05:54:10|764.14|760.64|764.38|760.88|764.38|760.88|764.14|760.64|0
1646978060000|2022-03-11 05:54:20|764.27|760.77|764.27|760.77|764.27|760.77|764.14|760.64|0
1646978070000|2022-03-11 05:54:30|763.9|760.4|763.9|760.4|763.9|760.4|763.9|760.4|0
1646978080000|2022-03-11 05:54:40|763.66|760.16|763.9|760.4|763.9|760.4|763.66|760.16|0
1646978090000|2022-03-11 05:54:50|763.66|760.16|762.34|758.84|763.66|760.16|762.34|758.84|0
1646978100000|2022-03-11 05:55:00|761.62|758.12|761.49|757.99|761.62|758.12|761.38|757.88|0
1646978110000|2022-03-11 05:55:10|761.25|757.75|760.29|756.79|761.49|757.99|760.29|756.79|0
1646978120000|2022-03-11 05:55:20|760.53|757.03|760.77|757.27|760.77|757.27|760.53|757.03|0
1646978130000|2022-03-11 05:55:30|761.01|757.51|760.77|757.27|761.01|757.51|760.77|757.27|0
1646978140000|2022-03-11 05:55:40|760.66|757.16|760.9|757.4|760.9|757.4|760.53|757.03|0
1646978150000|2022-03-11 05:55:50|761.01|757.51|760.53|757.03|761.01|757.51|760.29|756.79|0
1646978160000|2022-03-11 05:56:00|760.29|756.79|760.29|756.79|760.41|756.91|760.29|756.79|0
1646978170000|2022-03-11 05:56:10|760.53|757.03|760.53|757.03|760.53|757.03|760.53|757.03|0
1646978180000|2022-03-11 05:56:20|760.29|756.79|760.41|756.91|760.41|756.91|760.29|756.79|0
1646978190000|2022-03-11 05:56:30|760.29|756.79|760.29|756.79|760.41|756.91|760.29|756.79|0
1646978200000|2022-03-11 05:56:40|760.41|756.91|760.05|756.55|760.53|757.03|760.05|756.55|0
1646978210000|2022-03-11 05:56:50|760.41|756.91|760.53|757.03|760.53|757.03|760.41|756.91|0
1646978220000|2022-03-11 05:57:00|760.66|757.16|760.17|756.67|760.66|757.16|760.17|756.67|0
1646978230000|2022-03-11 05:57:10|760.05|756.55|759.69|756.19|760.05|756.55|759.69|756.19|0
1646978240000|2022-03-11 05:57:20|759.57|756.07|759.81|756.31|759.81|756.31|759.57|756.07|0
1646978250000|2022-03-11 05:57:30|759.45|755.95|758.85|755.35|759.45|755.95|758.85|755.35|0
1646978260000|2022-03-11 05:57:40|759.09|755.59|758.85|755.35|759.09|755.59|758.85|755.35|0
1646978270000|2022-03-11 05:57:50|758.6|755.1|758.36|754.86|758.6|755.1|758.36|754.86|0
1646978280000|2022-03-11 05:58:00|758.12|754.62|758.36|754.86|758.36|754.86|758.12|754.62|0
1646978290000|2022-03-11 05:58:10|757.88|754.38|757.88|754.38|758.01|754.51|757.77|754.27|0
1646978300000|2022-03-11 05:58:20|758.01|754.51|757.88|754.38|758.01|754.51|757.88|754.38|0
1646978310000|2022-03-11 05:58:30|757.77|754.27|758.25|754.75|758.25|754.75|757.64|754.14|0
1646978320000|2022-03-11 05:58:40|758.12|754.62|757.88|754.38|758.12|754.62|757.88|754.38|0
1646978330000|2022-03-11 05:58:50|757.77|754.27|757.77|754.27|757.88|754.38|757.64|754.14|0
1646978340000|2022-03-11 05:59:00|757.64|754.14|757.77|754.27|757.77|754.27|757.64|754.14|0
1646978350000|2022-03-11 05:59:10|757.53|754.03|758.25|754.75|758.25|754.75|757.53|754.03|0
1646978360000|2022-03-11 05:59:20|758.49|754.99|758.49|754.99|758.49|754.99|758.36|754.86|0
1646978370000|2022-03-11 05:59:30|758.36|754.86|758.6|755.1|758.6|755.1|758.36|754.86|0
1646978380000|2022-03-11 05:59:40|758.85|755.35|759.81|756.31|759.81|756.31|758.85|755.35|0
1646978390000|2022-03-11 05:59:50|759.57|756.07|760.05|756.55|760.17|756.67|759.57|756.07|0
1646978400000|2022-03-11 06:00:00|760.29|756.79|761.25|757.75|761.25|757.75|760.29|756.79|0
1646978410000|2022-03-11 06:00:10|761.01|757.51|761.49|757.99|761.97|758.47|761.01|757.51|0
1646978420000|2022-03-11 06:00:20|761.97|758.47|762.46|758.96|762.46|758.96|761.97|758.47|0
1646978430000|2022-03-11 06:00:30|762.34|758.84|761.25|757.75|762.34|758.84|761.25|757.75|0
1646978440000|2022-03-11 06:00:40|761.62|758.12|761.49|757.99|761.62|758.12|761.49|757.99|0
1646978450000|2022-03-11 06:00:50|761.25|757.75|761.49|757.99|761.49|757.99|761.25|757.75|0
1646978460000|2022-03-11 06:01:00|761.73|758.23|761.97|758.47|762.1|758.6|761.73|758.23|0
1646978470000|2022-03-11 06:01:10|762.1|758.6|762.1|758.6|762.1|758.6|762.1|758.6|0
1646978480000|2022-03-11 06:01:20|761.73|758.23|760.53|757.03|761.73|758.23|760.53|757.03|0
1646978490000|2022-03-11 06:01:30|760.05|756.55|759.81|756.31|760.05|756.55|759.81|756.31|0
1646978500000|2022-03-11 06:01:40|759.57|756.07|759.57|756.07|759.57|756.07|759.57|756.07|0
1646978510000|2022-03-11 06:01:50|761.14|757.64|760.17|756.67|761.14|757.64|760.17|756.67|0
1646978520000|2022-03-11 06:02:00|760.05|756.55|760.29|756.79|760.29|756.79|759.69|756.19|0
1646978530000|2022-03-11 06:02:10|759.81|756.31|759.81|756.31|760.53|757.03|759.81|756.31|0
1646978540000|2022-03-11 06:02:20|759.69|756.19|759.69|756.19|759.81|756.31|759.69|756.19|0
1646978550000|2022-03-11 06:02:30|759.81|756.31|759.81|756.31|759.93|756.43|759.81|756.31|0
1646978560000|2022-03-11 06:02:40|759.69|756.19|759.33|755.83|759.69|756.19|759.33|755.83|0
1646978570000|2022-03-11 06:02:50|758.6|755.1|758.6|755.1|758.84|755.34|758.6|755.1|0
1646978580000|2022-03-11 06:03:00|758.36|754.86|757.88|754.38|758.36|754.86|757.88|754.38|0
1646978590000|2022-03-11 06:03:10|758.01|754.51|758.01|754.51|758.01|754.51|757.88|754.38|0
1646978600000|2022-03-11 06:03:20|758.12|754.62|758.25|754.75|758.36|754.86|758.12|754.62|0
1646978610000|2022-03-11 06:03:30|758.36|754.86|757.88|754.38|758.36|754.86|757.88|754.38|0
1646978620000|2022-03-11 06:03:40|758.01|754.51|757.88|754.38|758.01|754.51|757.88|754.38|0
1646978630000|2022-03-11 06:03:50|757.64|754.14|757.16|753.66|757.64|754.14|757.16|753.66|0
1646978650000|2022-03-11 06:04:10|756.92|753.42|756.56|753.06|756.92|753.42|756.32|752.82|0
1646978660000|2022-03-11 06:04:20|756.68|753.18|756.56|753.06|756.68|753.18|756.56|753.06|0
1646978670000|2022-03-11 06:04:30|755.84|752.34|755.84|752.34|755.84|752.34|755.72|752.22|0
1646978680000|2022-03-11 06:04:40|755.6|752.1|755|751.5|755.6|752.1|755|751.5|0
1646978690000|2022-03-11 06:04:50|754.65|751.85|754.89|752.09|754.89|752.09|754.65|751.85|0
1646978700000|2022-03-11 06:05:00|755.13|752.33|755.37|752.57|755.61|752.81|755.13|752.33|0
1646978710000|2022-03-11 06:05:10|755.49|752.69|755.01|752.21|755.49|752.69|755.01|752.21|0
1646978720000|2022-03-11 06:05:20|754.65|751.85|754.89|752.09|754.89|752.09|754.65|751.85|0
1646978730000|2022-03-11 06:05:30|754.77|751.97|754.65|751.85|754.77|751.97|754.65|751.85|0
1646978750000|2022-03-11 06:05:50|754.89|752.09|754.89|752.09|754.89|752.09|754.89|752.09|0
1646978760000|2022-03-11 06:06:00|754.65|751.85|754.89|752.09|754.89|752.09|754.53|751.73|0
1646978770000|2022-03-11 06:06:10|755.13|752.33|755.01|752.21|755.13|752.33|755.01|752.21|0
1646978780000|2022-03-11 06:06:20|754.89|752.09|754.77|751.97|754.89|752.09|754.77|751.97|0
1646978790000|2022-03-11 06:06:30|754.53|751.73|753.81|751.01|754.53|751.73|753.68|750.88|0
1646978800000|2022-03-11 06:06:40|753.92|751.12|754.16|751.36|754.4|751.6|753.92|751.12|0
1646978810000|2022-03-11 06:06:50|754.4|751.6|754.16|751.36|754.4|751.6|754.16|751.36|0
1646978820000|2022-03-11 06:07:00|754.4|751.6|753.68|750.88|754.4|751.6|753.68|750.88|0
1646978830000|2022-03-11 06:07:10|753.57|750.77|753.2|750.4|753.57|750.77|753.2|750.4|0
1646978840000|2022-03-11 06:07:20|752.72|749.92|752.24|749.44|752.72|749.92|752.24|749.44|0
1646978850000|2022-03-11 06:07:30|752.37|749.57|752.61|749.81|752.72|749.92|752.24|749.44|0
1646978860000|2022-03-11 06:07:40|752.48|749.68|752.48|749.68|752.48|749.68|752.48|749.68|0
1646978870000|2022-03-11 06:07:50|752.37|749.57|752.37|749.57|752.37|749.57|752|749.2|0
1646978880000|2022-03-11 06:08:00|752.24|749.44|752.72|749.92|752.72|749.92|752.24|749.44|0
1646978890000|2022-03-11 06:08:10|752.96|750.16|753.57|750.77|753.68|750.88|752.96|750.16|0
1646978900000|2022-03-11 06:08:20|754.16|751.36|754.16|751.36|754.29|751.49|753.92|751.12|0
1646978910000|2022-03-11 06:08:30|754.29|751.49|754.29|751.49|754.29|751.49|754.29|751.49|0
1646978920000|2022-03-11 06:08:40|754.65|751.85|754.4|751.6|754.65|751.85|754.4|751.6|0
1646978930000|2022-03-11 06:08:50|754.29|751.49|754.4|751.6|754.4|751.6|754.29|751.49|0
1646978940000|2022-03-11 06:09:00|754.16|751.36|753.57|750.77|754.16|751.36|753.57|750.77|0
1646978950000|2022-03-11 06:09:10|753.68|750.88|753.92|751.12|753.92|751.12|753.68|750.88|0
1646978960000|2022-03-11 06:09:20|753.81|751.01|753.68|750.88|753.81|751.01|753.44|750.64|0
1646978970000|2022-03-11 06:09:30|753.57|750.77|753.68|750.88|753.68|750.88|753.44|750.64|0
1646978980000|2022-03-11 06:09:40|753.44|750.64|753.44|750.64|753.57|750.77|753.44|750.64|0
1646978990000|2022-03-11 06:09:50|753.57|750.77|753.68|750.88|753.68|750.88|753.44|750.64|0
1646979000000|2022-03-11 06:10:00|753.92|751.12|753.81|751.01|754.16|751.36|753.68|750.88|0
1646979010000|2022-03-11 06:10:10|753.92|751.12|753.92|751.12|754.16|751.36|753.92|751.12|0
1646979020000|2022-03-11 06:10:20|754.16|751.36|754.4|751.6|754.4|751.6|754.16|751.36|0
1646979030000|2022-03-11 06:10:30|754.16|751.36|754.16|751.36|754.16|751.36|754.16|751.36|0
1646979040000|2022-03-11 06:10:40|753.92|751.12|754.16|751.36|754.16|751.36|753.92|751.12|0
1646979050000|2022-03-11 06:10:50|754.4|751.6|754.16|751.36|754.4|751.6|754.16|751.36|0
1646979060000|2022-03-11 06:11:00|753.92|751.12|753.68|750.88|753.92|751.12|753.68|750.88|0
1646979070000|2022-03-11 06:11:10|753.81|751.01|753.81|751.01|753.81|751.01|753.81|751.01|0
1646979080000|2022-03-11 06:11:20|753.92|751.12|753.81|751.01|753.92|751.12|753.81|751.01|0
1646979090000|2022-03-11 06:11:30|753.68|750.88|753.81|751.01|753.81|751.01|753.68|750.88|0
1646979100000|2022-03-11 06:11:40|753.92|751.12|753.81|751.01|753.92|751.12|753.81|751.01|0
1646979110000|2022-03-11 06:11:50|753.92|751.12|753.68|750.88|753.92|751.12|753.68|750.88|0
1646979120000|2022-03-11 06:12:00|753.44|750.64|753.33|750.53|753.44|750.64|753.33|750.53|0
1646979130000|2022-03-11 06:12:10|753.2|750.4|752.96|750.16|753.2|750.4|752.96|750.16|0
1646979140000|2022-03-11 06:12:20|752.85|750.05|752.96|750.16|752.96|750.16|752.85|750.05|0
1646979150000|2022-03-11 06:12:30|752.85|750.05|752.72|749.92|752.96|750.16|752.72|749.92|0
1646979160000|2022-03-11 06:12:40|752.85|750.05|752.61|749.81|752.85|750.05|752.61|749.81|0
1646979170000|2022-03-11 06:12:50|752.48|749.68|752.24|749.44|752.48|749.68|752.24|749.44|0
1646979180000|2022-03-11 06:13:00|752.37|749.57|752|749.2|752.37|749.57|752|749.2|0
1646979190000|2022-03-11 06:13:10|751.89|749.09|752.24|749.44|752.24|749.44|751.89|749.09|0
1646979200000|2022-03-11 06:13:20|752.72|749.92|752.61|749.81|752.72|749.92|752.48|749.68|0
1646979210000|2022-03-11 06:13:30|752.72|749.92|752.72|749.92|752.85|750.05|752.72|749.92|0
1646979220000|2022-03-11 06:13:40|752.85|750.05|752.85|750.05|752.85|750.05|752.72|749.92|0
1646979230000|2022-03-11 06:13:50|752.72|749.92|752.96|750.16|752.96|750.16|752.72|749.92|0
1646979240000|2022-03-11 06:14:00|752.85|750.05|753.68|750.88|753.81|751.01|752.85|750.05|0
1646979250000|2022-03-11 06:14:10|753.44|750.64|753.44|750.64|753.44|750.64|753.44|750.64|0
1646979260000|2022-03-11 06:14:20|753.2|750.4|753.44|750.64|753.44|750.64|752.96|750.16|0
1646979270000|2022-03-11 06:14:30|753.2|750.4|753.44|750.64|753.44|750.64|753.2|750.4|0
1646979290000|2022-03-11 06:14:50|753.2|750.4|753.2|750.4|753.2|750.4|753.2|750.4|0
1646979300000|2022-03-11 06:15:00|752.96|750.16|753.2|750.4|753.2|750.4|752.96|750.16|0
1646979310000|2022-03-11 06:15:10|752.96|750.16|753.44|750.64|753.44|750.64|752.96|750.16|0
1646979320000|2022-03-11 06:15:20|753.33|750.53|753.68|750.88|753.68|750.88|753.33|750.53|0
1646979330000|2022-03-11 06:15:30|753.92|751.12|753.68|750.88|753.92|751.12|753.68|750.88|0
1646979340000|2022-03-11 06:15:40|753.81|751.01|753.68|750.88|753.81|751.01|753.68|750.88|0
1646979350000|2022-03-11 06:15:50|753.57|750.77|753.68|750.88|753.68|750.88|753.57|750.77|0
1646979360000|2022-03-11 06:16:00|753.57|750.77|753.57|750.77|753.57|750.77|753.57|750.77|0
1646979370000|2022-03-11 06:16:10|753.44|750.64|753.44|750.64|753.44|750.64|753.44|750.64|0
1646979380000|2022-03-11 06:16:20|753.2|750.4|753.68|750.88|753.68|750.88|753.2|750.4|0
1646979390000|2022-03-11 06:16:30|753.81|751.01|753.81|751.01|753.81|751.01|753.68|750.88|0
1646979400000|2022-03-11 06:16:40|753.92|751.12|753.81|751.01|753.92|751.12|753.68|750.88|0
1646979410000|2022-03-11 06:16:50|753.92|751.12|753.68|750.88|753.92|751.12|753.68|750.88|0
1646979420000|2022-03-11 06:17:00|753.81|751.01|753.81|751.01|753.92|751.12|753.81|751.01|0
1646979430000|2022-03-11 06:17:10|753.92|751.12|753.92|751.12|753.92|751.12|753.92|751.12|0
1646979450000|2022-03-11 06:17:30|753.81|751.01|754.16|751.36|754.16|751.36|753.81|751.01|0
1646979470000|2022-03-11 06:17:50|754.05|751.25|754.16|751.36|754.16|751.36|754.05|751.25|0
1646979480000|2022-03-11 06:18:00|753.92|751.12|753.92|751.12|753.92|751.12|753.92|751.12|0
1646979490000|2022-03-11 06:18:10|753.81|751.01|752.96|750.16|753.81|751.01|752.96|750.16|0
1646979500000|2022-03-11 06:18:20|753.09|750.29|753.09|750.29|753.2|750.4|752.96|750.16|0
1646979510000|2022-03-11 06:18:30|752.96|750.16|752.85|750.05|752.96|750.16|752.85|750.05|0
1646979520000|2022-03-11 06:18:40|752.72|749.92|751.76|748.96|752.72|749.92|751.76|748.96|0
1646979530000|2022-03-11 06:18:50|751.52|748.72|751.28|748.48|751.52|748.72|751.28|748.48|0
1646979540000|2022-03-11 06:19:00|751.04|748.24|750.8|748|751.04|748.24|750.8|748|0
1646979550000|2022-03-11 06:19:10|751.04|748.24|751.28|748.48|751.28|748.48|751.04|748.24|0
1646979560000|2022-03-11 06:19:20|751.52|748.72|752|749.2|752|749.2|751.52|748.72|0
1646979570000|2022-03-11 06:19:30|751.76|748.96|751.4|748.6|751.76|748.96|751.4|748.6|0
1646979580000|2022-03-11 06:19:40|751.52|748.72|751.76|748.96|751.76|748.96|751.52|748.72|0
1646979590000|2022-03-11 06:19:50|752|749.2|752.24|749.44|752.24|749.44|752|749.2|0
1646979600000|2022-03-11 06:20:00|751.88|749.08|751.64|748.84|751.88|749.08|751.52|748.72|0
1646979610000|2022-03-11 06:20:10|751.52|748.72|751.52|748.72|751.52|748.72|751.52|748.72|0
1646979620000|2022-03-11 06:20:20|751.76|748.96|751.52|748.72|751.76|748.96|751.52|748.72|0
1646979630000|2022-03-11 06:20:30|751.88|749.08|751.76|748.96|751.88|749.08|751.64|748.84|0
1646979640000|2022-03-11 06:20:40|751.64|748.84|751.76|748.96|751.76|748.96|751.52|748.72|0
1646979650000|2022-03-11 06:20:50|751.52|748.72|751.52|748.72|751.64|748.84|751.52|748.72|0
1646979660000|2022-03-11 06:21:00|751.64|748.84|751.76|748.96|751.88|749.08|751.64|748.84|0
1646979670000|2022-03-11 06:21:10|751.88|749.08|751.88|749.08|751.88|749.08|751.76|748.96|0
1646979680000|2022-03-11 06:21:20|751.76|748.96|751.88|749.08|751.88|749.08|751.76|748.96|0
1646979690000|2022-03-11 06:21:30|751.76|748.96|751.76|748.96|751.88|749.08|751.76|748.96|0
1646979700000|2022-03-11 06:21:40|751.52|748.72|751.64|748.84|751.64|748.84|751.52|748.72|0
1646979710000|2022-03-11 06:21:50|751.76|748.96|751.88|749.08|751.88|749.08|751.76|748.96|0
1646979720000|2022-03-11 06:22:00|751.76|748.96|751.76|748.96|751.88|749.08|751.76|748.96|0
1646979730000|2022-03-11 06:22:10|751.64|748.84|752|749.2|752|749.2|751.64|748.84|0
1646979740000|2022-03-11 06:22:20|752.12|749.32|752|749.2|752.12|749.32|752|749.2|0
1646979750000|2022-03-11 06:22:30|752.12|749.32|752.12|749.32|752.12|749.32|752.12|749.32|0
1646979760000|2022-03-11 06:22:40|752.24|749.44|752.48|749.68|752.48|749.68|752.12|749.32|0
1646979770000|2022-03-11 06:22:50|752.36|749.56|752.24|749.44|752.36|749.56|752.24|749.44|0
1646979780000|2022-03-11 06:23:00|752.85|750.05|752.85|750.05|752.85|750.05|752.85|750.05|0
1646979790000|2022-03-11 06:23:10|752.96|750.16|752.96|750.16|752.96|750.16|752.72|749.92|0
1646979800000|2022-03-11 06:23:20|753.09|750.29|753.68|750.88|753.68|750.88|753.09|750.29|0
1646979810000|2022-03-11 06:23:30|753.44|750.64|753.44|750.64|753.68|750.88|753.44|750.64|0
1646979820000|2022-03-11 06:23:40|753.57|750.77|753.44|750.64|753.57|750.77|753.44|750.64|0
1646979830000|2022-03-11 06:23:50|753.68|750.88|753.92|751.12|753.92|751.12|753.68|750.88|0
1646979840000|2022-03-11 06:24:00|753.68|750.88|753.68|750.88|753.68|750.88|753.68|750.88|0
1646979850000|2022-03-11 06:24:10|753.92|751.12|753.92|751.12|753.92|751.12|753.92|751.12|0
1646979860000|2022-03-11 06:24:20|754.16|751.36|754.16|751.36|754.16|751.36|754.16|751.36|0
1646979870000|2022-03-11 06:24:30|753.92|751.12|753.92|751.12|753.92|751.12|753.81|751.01|0
1646979890000|2022-03-11 06:24:50|754.05|751.25|753.92|751.12|754.05|751.25|753.92|751.12|0
1646979900000|2022-03-11 06:25:00|753.81|751.01|753.68|750.88|753.81|751.01|753.44|750.64|0
1646979910000|2022-03-11 06:25:10|753.92|751.12|753.92|751.12|753.92|751.12|753.92|751.12|0
1646979920000|2022-03-11 06:25:20|753.2|750.4|753.2|750.4|753.2|750.4|753.2|750.4|0
1646979940000|2022-03-11 06:25:40|752.96|750.16|752.96|750.16|752.96|750.16|752.96|750.16|0
1646979950000|2022-03-11 06:25:50|753.2|750.4|752.96|750.16|753.33|750.53|752.96|750.16|0
1646979960000|2022-03-11 06:26:00|752.72|749.92|752.96|750.16|752.96|750.16|752.72|749.92|0
1646979970000|2022-03-11 06:26:10|753.2|750.4|753.2|750.4|753.2|750.4|753.2|750.4|0
1646979980000|2022-03-11 06:26:20|753.09|750.29|752.96|750.16|753.09|750.29|752.96|750.16|0
1646980000000|2022-03-11 06:26:40|752.85|750.05|752.72|749.92|752.85|750.05|752.48|749.68|0
1646980010000|2022-03-11 06:26:50|752.48|749.68|752.96|750.16|752.96|750.16|752.48|749.68|0
1646980020000|2022-03-11 06:27:00|752.72|749.92|752.72|749.92|752.72|749.92|752.72|749.92|0
1646980030000|2022-03-11 06:27:10|752.96|750.16|752.96|750.16|752.96|750.16|752.96|750.16|0
1646980040000|2022-03-11 06:27:20|753.2|750.4|753.2|750.4|753.57|750.77|753.09|750.29|0
1646980060000|2022-03-11 06:27:40|752.96|750.16|753.09|750.29|753.09|750.29|752.96|750.16|0
1646980070000|2022-03-11 06:27:50|752.96|750.16|752.72|749.92|752.96|750.16|752.72|749.92|0
1646980080000|2022-03-11 06:28:00|752.48|749.68|752.48|749.68|752.48|749.68|752.48|749.68|0
1646980090000|2022-03-11 06:28:10|752.6|749.8|752.48|749.68|752.6|749.8|752.48|749.68|0
1646980100000|2022-03-11 06:28:20|752.6|749.8|752.96|750.16|752.96|750.16|752.6|749.8|0
1646980110000|2022-03-11 06:28:30|752.72|749.92|752.96|750.16|752.96|750.16|752.72|749.92|0
1646980120000|2022-03-11 06:28:40|752.72|749.92|752.48|749.68|752.72|749.92|752.48|749.68|0
1646980130000|2022-03-11 06:28:50|752.24|749.44|752.36|749.56|752.36|749.56|752.24|749.44|0
1646980140000|2022-03-11 06:29:00|752.24|749.44|752|749.2|752.24|749.44|752|749.2|0
1646980150000|2022-03-11 06:29:10|751.76|748.96|751.76|748.96|751.76|748.96|751.76|748.96|0
1646980160000|2022-03-11 06:29:20|751.52|748.72|751.52|748.72|751.52|748.72|751.52|748.72|0
1646980170000|2022-03-11 06:29:30|751.4|748.6|751.76|748.96|751.76|748.96|751.4|748.6|0
1646980180000|2022-03-11 06:29:40|752|749.2|752|749.2|752.12|749.32|752|749.2|0
1646980190000|2022-03-11 06:29:50|752.12|749.32|752|749.2|752.12|749.32|751.76|748.96|0
1646980200000|2022-03-11 06:30:00|751.88|749.08|752|749.2|752|749.2|751.76|748.96|0
1646980210000|2022-03-11 06:30:10|752.12|749.32|752.72|749.92|752.72|749.92|752.12|749.32|0
1646980220000|2022-03-11 06:30:20|752.6|749.8|753.08|750.28|753.08|750.28|752.6|749.8|0
1646980230000|2022-03-11 06:30:30|752.96|750.16|753.08|750.28|753.2|750.4|752.96|750.16|0
1646980240000|2022-03-11 06:30:40|753.2|750.4|753.08|750.28|753.2|750.4|753.08|750.28|0
1646980250000|2022-03-11 06:30:50|752.96|750.16|752.96|750.16|752.96|750.16|752.96|750.16|0
1646980260000|2022-03-11 06:31:00|753.08|750.28|752.96|750.16|753.08|750.28|752.96|750.16|0
1646980270000|2022-03-11 06:31:10|752.84|750.04|752.84|750.04|752.84|750.04|752.84|750.04|0
1646980280000|2022-03-11 06:31:20|752.48|749.68|752.72|749.92|752.72|749.92|752.48|749.68|0
1646980290000|2022-03-11 06:31:30|752.84|750.04|752.96|750.16|752.96|750.16|752.84|750.04|0
1646980300000|2022-03-11 06:31:40|752.84|750.04|753.2|750.4|753.33|750.53|752.84|750.04|0
1646980310000|2022-03-11 06:31:50|753.44|750.64|753.44|750.64|753.44|750.64|753.2|750.4|0
1646980320000|2022-03-11 06:32:00|753.2|750.4|753.44|750.64|753.44|750.64|753.2|750.4|0
1646980330000|2022-03-11 06:32:10|753.68|750.88|753.81|751.01|753.92|751.12|753.68|750.88|0
1646980340000|2022-03-11 06:32:20|753.68|750.88|753.68|750.88|753.81|751.01|753.68|750.88|0
1646980350000|2022-03-11 06:32:30|753.92|751.12|753.81|751.01|753.92|751.12|753.68|750.88|0
1646980360000|2022-03-11 06:32:40|753.92|751.12|753.92|751.12|753.92|751.12|753.92|751.12|0
1646980370000|2022-03-11 06:32:50|754.16|751.36|754.05|751.25|754.16|751.36|754.05|751.25|0
1646980380000|2022-03-11 06:33:00|754.16|751.36|754.16|751.36|754.16|751.36|754.05|751.25|0
1646980390000|2022-03-11 06:33:10|754.05|751.25|753.92|751.12|754.05|751.25|753.92|751.12|0
1646980400000|2022-03-11 06:33:20|754.05|751.25|753.92|751.12|754.05|751.25|753.92|751.12|0
1646980410000|2022-03-11 06:33:30|754.16|751.36|754.4|751.6|754.4|751.6|754.16|751.36|0
1646980420000|2022-03-11 06:33:40|754.29|751.49|754.4|751.6|754.4|751.6|754.29|751.49|0
1646980430000|2022-03-11 06:33:50|754.29|751.49|754.4|751.6|754.4|751.6|754.29|751.49|0
1646980440000|2022-03-11 06:34:00|754.29|751.49|754.4|751.6|754.4|751.6|754.29|751.49|0
1646980460000|2022-03-11 06:34:20|754.64|751.84|754.64|751.84|754.64|751.84|754.64|751.84|0
1646980470000|2022-03-11 06:34:30|755.01|752.21|754.88|752.08|755.01|752.21|754.88|752.08|0
1646980480000|2022-03-11 06:34:40|755.12|752.32|755.12|752.32|755.12|752.32|755.12|752.32|0
1646980490000|2022-03-11 06:34:50|755.36|752.56|755.25|752.45|755.36|752.56|755.12|752.32|0
1646980500000|2022-03-11 06:35:00|755.36|752.56|755.25|752.45|755.36|752.56|755.12|752.32|0
1646980510000|2022-03-11 06:35:10|755.36|752.56|755.6|752.8|755.6|752.8|755.36|752.56|0
1646980520000|2022-03-11 06:35:20|755.73|752.93|755.6|752.8|755.84|753.04|755.6|752.8|0
1646980530000|2022-03-11 06:35:30|755.73|752.93|755.6|752.8|755.84|753.04|755.6|752.8|0
1646980540000|2022-03-11 06:35:40|755.84|753.04|755.84|753.04|755.84|753.04|755.84|753.04|0
1646980550000|2022-03-11 06:35:50|755.73|752.93|755.25|752.45|755.97|753.17|755.25|752.45|0
1646980560000|2022-03-11 06:36:00|755.84|753.04|756.09|753.29|756.09|753.29|755.84|753.04|0
1646980570000|2022-03-11 06:36:10|755.84|753.04|755.6|752.8|755.84|753.04|755.6|752.8|0
1646980580000|2022-03-11 06:36:20|755.97|753.17|756.33|753.53|756.33|753.53|755.97|753.17|0
1646980590000|2022-03-11 06:36:30|756.57|753.77|756.33|753.53|756.57|753.77|756.33|753.53|0
1646980600000|2022-03-11 06:36:40|756.09|753.29|756.21|753.41|756.21|753.41|756.09|753.29|0
1646980610000|2022-03-11 06:36:50|756.09|753.29|756.57|753.77|756.57|753.77|756.09|753.29|0
1646980620000|2022-03-11 06:37:00|756.45|753.65|756.57|753.77|756.57|753.77|756.45|753.65|0
1646980630000|2022-03-11 06:37:10|756.81|754.01|756.81|754.01|756.81|754.01|756.81|754.01|0
1646980640000|2022-03-11 06:37:20|756.69|753.89|756.33|753.53|756.69|753.89|756.33|753.53|0
1646980650000|2022-03-11 06:37:30|756.08|753.28|756.08|753.28|756.08|753.28|755.84|753.04|0
1646980660000|2022-03-11 06:37:40|755.97|753.17|755.97|753.17|755.97|753.17|755.97|753.17|0
1646980670000|2022-03-11 06:37:50|755.84|753.04|755.84|753.04|755.97|753.17|755.84|753.04|0
1646980680000|2022-03-11 06:38:00|755.6|752.8|755.6|752.8|755.84|753.04|755.6|752.8|0
1646980690000|2022-03-11 06:38:10|755.84|753.04|755.73|752.93|755.84|753.04|755.73|752.93|0
1646980700000|2022-03-11 06:38:20|755.6|752.8|755.12|752.32|755.6|752.8|755.12|752.32|0
1646980710000|2022-03-11 06:38:30|755.01|752.21|754.88|752.08|755.01|752.21|754.88|752.08|0
1646980720000|2022-03-11 06:38:40|754.77|751.97|754.4|751.6|754.77|751.97|754.05|751.25|0
1646980730000|2022-03-11 06:38:50|754.16|751.36|754.29|751.49|754.29|751.49|754.16|751.36|0
1646980740000|2022-03-11 06:39:00|754.4|751.6|754.16|751.36|754.4|751.6|754.16|751.36|0
1646980750000|2022-03-11 06:39:10|754.05|751.25|753.81|751.01|754.05|751.25|753.81|751.01|0
1646980760000|2022-03-11 06:39:20|753.68|750.88|753.68|750.88|753.68|750.88|753.68|750.88|0
1646980770000|2022-03-11 06:39:30|753.81|751.01|753.81|751.01|753.81|751.01|753.81|751.01|0
1646980780000|2022-03-11 06:39:40|753.92|751.12|754.05|751.25|754.05|751.25|753.92|751.12|0
1646980790000|2022-03-11 06:39:50|753.81|751.01|754.05|751.25|754.05|751.25|753.81|751.01|0
1646980800000|2022-03-11 06:40:00|754.16|751.36|754.16|751.36|754.16|751.36|754.05|751.25|0
1646980810000|2022-03-11 06:40:10|753.92|751.12|753.92|751.12|753.92|751.12|753.92|751.12|0
1646980820000|2022-03-11 06:40:20|753.44|750.64|753.08|750.28|753.44|750.64|753.08|750.28|0
1646980830000|2022-03-11 06:40:30|752.96|750.16|752.96|750.16|752.96|750.16|752.72|749.92|0
1646980840000|2022-03-11 06:40:40|752.84|750.04|752.84|750.04|752.96|750.16|752.84|750.04|0
1646980850000|2022-03-11 06:40:50|752.72|749.92|752.72|749.92|752.72|749.92|752.72|749.92|0
1646980860000|2022-03-11 06:41:00|752.24|749.44|751.88|749.08|752.24|749.44|751.76|748.96|0
1646980870000|2022-03-11 06:41:10|751.76|748.96|751.64|748.84|751.76|748.96|751.52|748.72|0
1646980880000|2022-03-11 06:41:20|751.76|748.96|751.76|748.96|751.76|748.96|751.76|748.96|0
1646980890000|2022-03-11 06:41:30|752|749.2|751.76|748.96|752|749.2|751.76|748.96|0
1646980920000|2022-03-11 06:42:00|751.52|748.72|751.76|748.96|751.76|748.96|751.52|748.72|0
1646980930000|2022-03-11 06:42:10|752|749.2|752|749.2|752|749.2|752|749.2|0
1646980940000|2022-03-11 06:42:20|751.88|749.08|751.76|748.96|751.88|749.08|751.76|748.96|0
1646980950000|2022-03-11 06:42:30|752|749.2|751.76|748.96|752|749.2|751.76|748.96|0
1646980960000|2022-03-11 06:42:40|751.52|748.72|751.28|748.48|751.52|748.72|751.16|748.36|0
1646980970000|2022-03-11 06:42:50|751.16|748.36|751.28|748.48|751.28|748.48|751.16|748.36|0
1646980980000|2022-03-11 06:43:00|751.52|748.72|751.52|748.72|751.52|748.72|751.52|748.72|0
1646980990000|2022-03-11 06:43:10|751.28|748.48|751.52|748.72|751.52|748.72|751.28|748.48|0
1646981000000|2022-03-11 06:43:20|751.28|748.48|750.92|748.12|751.28|748.48|750.92|748.12|0
1646981010000|2022-03-11 06:43:30|751.04|748.24|751.04|748.24|751.04|748.24|750.92|748.12|0
1646981020000|2022-03-11 06:43:40|750.92|748.12|751.64|748.84|751.64|748.84|750.92|748.12|0
1646981030000|2022-03-11 06:43:50|751.28|748.48|751.04|748.24|751.28|748.48|750.92|748.12|0
1646981040000|2022-03-11 06:44:00|750.92|748.12|750.92|748.12|751.04|748.24|750.8|748|0
1646981050000|2022-03-11 06:44:10|751.28|748.48|751.28|748.48|751.28|748.48|751.04|748.24|0
1646981060000|2022-03-11 06:44:20|751.16|748.36|751.28|748.48|751.28|748.48|751.04|748.24|0
1646981070000|2022-03-11 06:44:30|751.52|748.72|751.52|748.72|751.52|748.72|751.52|748.72|0
1646981090000|2022-03-11 06:44:50|751.4|748.6|751.4|748.6|751.4|748.6|751.4|748.6|0
1646981100000|2022-03-11 06:45:00|751.28|748.48|751.16|748.36|751.4|748.6|751.16|748.36|0
1646981110000|2022-03-11 06:45:10|751.04|748.24|751.04|748.24|751.04|748.24|751.04|748.24|0
1646981120000|2022-03-11 06:45:20|750.8|748|750.8|748|750.8|748|750.8|748|0
1646981170000|2022-03-11 06:46:10|750.56|747.76|750.8|748|750.8|748|750.56|747.76|0
1646981180000|2022-03-11 06:46:20|751.28|748.48|751.28|748.48|751.28|748.48|751.28|748.48|0
1646981190000|2022-03-11 06:46:30|751.52|748.72|751.4|748.6|751.52|748.72|751.4|748.6|0
1646981200000|2022-03-11 06:46:40|751.52|748.72|751.52|748.72|751.52|748.72|751.52|748.72|0
1646981220000|2022-03-11 06:47:00|751.4|748.6|751.88|749.08|752|749.2|751.4|748.6|0
1646981230000|2022-03-11 06:47:10|752|749.2|752.48|749.68|752.48|749.68|752|749.2|0
1646981240000|2022-03-11 06:47:20|752.24|749.44|752.72|749.92|752.72|749.92|752.24|749.44|0
1646981250000|2022-03-11 06:47:30|752|749.2|752.6|749.8|752.6|749.8|752|749.2|0
1646981260000|2022-03-11 06:47:40|752.48|749.68|752.24|749.44|752.48|749.68|752.24|749.44|0
1646981270000|2022-03-11 06:47:50|752.48|749.68|752.48|749.68|752.48|749.68|752.24|749.44|0
1646981280000|2022-03-11 06:48:00|752.72|749.92|752.24|749.44|752.84|750.04|752.24|749.44|0
1646981290000|2022-03-11 06:48:10|752.12|749.32|752|749.2|752.24|749.44|752|749.2|0
1646981300000|2022-03-11 06:48:20|752.24|749.44|752|749.2|752.24|749.44|752|749.2|0
1646981310000|2022-03-11 06:48:30|751.76|748.96|751.76|748.96|751.76|748.96|751.52|748.72|0
1646981320000|2022-03-11 06:48:40|752|749.2|751.76|748.96|752|749.2|751.76|748.96|0
1646981330000|2022-03-11 06:48:50|751.88|749.08|752.12|749.32|752.12|749.32|751.88|749.08|0
1646981340000|2022-03-11 06:49:00|752|749.2|751.52|748.72|752|749.2|751.52|748.72|0
1646981350000|2022-03-11 06:49:10|751.76|748.96|751.76|748.96|751.76|748.96|751.76|748.96|0
1646981360000|2022-03-11 06:49:20|751.52|748.72|751.64|748.84|751.76|748.96|751.52|748.72|0
1646981370000|2022-03-11 06:49:30|751.28|748.48|751.28|748.48|751.28|748.48|751.28|748.48|0
1646981380000|2022-03-11 06:49:40|751.04|748.24|750.92|748.12|751.04|748.24|750.92|748.12|0
1646981390000|2022-03-11 06:49:50|751.04|748.24|751.04|748.24|751.04|748.24|751.04|748.24|0
1646981400000|2022-03-11 06:50:00|750.92|748.12|750.92|748.12|750.92|748.12|750.92|748.12|0
1646981410000|2022-03-11 06:50:10|751.04|748.24|751.76|748.96|751.76|748.96|751.04|748.24|0
1646981420000|2022-03-11 06:50:20|751.52|748.72|751.64|748.84|751.64|748.84|751.52|748.72|0
1646981430000|2022-03-11 06:50:30|751.52|748.72|751.52|748.72|751.52|748.72|751.52|748.72|0
1646981440000|2022-03-11 06:50:40|751.28|748.48|751.52|748.72|751.52|748.72|751.28|748.48|0
1646981450000|2022-03-11 06:50:50|751.28|748.48|751.04|748.24|751.28|748.48|751.04|748.24|0
1646981460000|2022-03-11 06:51:00|751.16|748.36|751.04|748.24|751.16|748.36|751.04|748.24|0
1646981470000|2022-03-11 06:51:10|751.28|748.48|751.28|748.48|751.28|748.48|751.28|748.48|0
1646981480000|2022-03-11 06:51:20|751.04|748.24|751.16|748.36|751.16|748.36|751.04|748.24|0
1646981490000|2022-03-11 06:51:30|751.04|748.24|751.04|748.24|751.04|748.24|751.04|748.24|0
1646981510000|2022-03-11 06:51:50|750.92|748.12|750.79|747.99|750.92|748.12|750.79|747.99|0
1646981520000|2022-03-11 06:52:00|751.04|748.24|751.28|748.48|751.28|748.48|751.04|748.24|0
1646981530000|2022-03-11 06:52:10|751.4|748.6|751.52|748.72|751.52|748.72|751.4|748.6|0
1646981550000|2022-03-11 06:52:30|751.28|748.48|751.28|748.48|751.28|748.48|751.28|748.48|0
1646981560000|2022-03-11 06:52:40|751.52|748.72|751.28|748.48|751.52|748.72|751.28|748.48|0
1646981580000|2022-03-11 06:53:00|751.52|748.72|751.52|748.72|751.52|748.72|751.52|748.72|0
1646981590000|2022-03-11 06:53:10|751.4|748.6|751.52|748.72|751.52|748.72|751.4|748.6|0
1646981600000|2022-03-11 06:53:20|751.4|748.6|751.52|748.72|751.52|748.72|751.4|748.6|0
1646981620000|2022-03-11 06:53:40|751.28|748.48|751.28|748.48|751.28|748.48|751.28|748.48|0
1646981630000|2022-03-11 06:53:50|751.4|748.6|751.4|748.6|751.4|748.6|751.4|748.6|0
1646981640000|2022-03-11 06:54:00|751.28|748.48|751.28|748.48|751.28|748.48|751.28|748.48|0
1646981650000|2022-03-11 06:54:10|751.4|748.6|750.92|748.12|751.4|748.6|750.92|748.12|0
1646981660000|2022-03-11 06:54:20|751.28|748.48|751.03|748.23|751.28|748.48|751.03|748.23|0
1646981700000|2022-03-11 06:55:00|750.79|747.99|750.92|748.12|750.92|748.12|750.79|747.99|0
1646981710000|2022-03-11 06:55:10|751.03|748.23|751.28|748.48|751.28|748.48|750.92|748.12|0
1646981720000|2022-03-11 06:55:20|751.27|748.47|751.4|748.6|751.4|748.6|751.27|748.47|0
1646981730000|2022-03-11 06:55:30|751.52|748.72|751.52|748.72|751.52|748.72|751.52|748.72|0
1646981740000|2022-03-11 06:55:40|751.64|748.84|751.64|748.84|751.64|748.84|751.64|748.84|0
1646981750000|2022-03-11 06:55:50|751.52|748.72|751.64|748.84|751.76|748.96|751.52|748.72|0
1646981760000|2022-03-11 06:56:00|751.52|748.72|751.52|748.72|751.76|748.96|751.27|748.47|0
1646981770000|2022-03-11 06:56:10|751.4|748.6|751.27|748.47|751.52|748.72|751.27|748.47|0
1646981780000|2022-03-11 06:56:20|751.52|748.72|751.52|748.72|751.52|748.72|751.52|748.72|0
1646981790000|2022-03-11 06:56:30|751.76|748.96|752|749.2|752|749.2|751.76|748.96|0
1646981800000|2022-03-11 06:56:40|752.24|749.44|752.24|749.44|752.24|749.44|752.24|749.44|0
1646981810000|2022-03-11 06:56:50|752.36|749.56|752.48|749.68|752.48|749.68|752.36|749.56|0
1646981820000|2022-03-11 06:57:00|752.6|749.8|752.72|749.92|752.72|749.92|752.6|749.8|0
1646981830000|2022-03-11 06:57:10|752.96|750.16|752.96|750.16|752.96|750.16|752.96|750.16|0
1646981840000|2022-03-11 06:57:20|752.72|749.92|752.96|750.16|752.96|750.16|752.72|749.92|0
1646981850000|2022-03-11 06:57:30|752.84|750.04|752.96|750.16|752.96|750.16|752.84|750.04|0
1646981860000|2022-03-11 06:57:40|753.08|750.28|752.6|749.8|753.08|750.28|752.6|749.8|0
1646981870000|2022-03-11 06:57:50|752.72|749.92|752.72|749.92|752.72|749.92|752.72|749.92|0
1646981880000|2022-03-11 06:58:00|752.48|749.68|752.36|749.56|752.48|749.68|752.24|749.44|0
1646981890000|2022-03-11 06:58:10|752.24|749.44|752.24|749.44|752.24|749.44|752.12|749.32|0
1646981900000|2022-03-11 06:58:20|752.12|749.32|752.24|749.44|752.24|749.44|752.12|749.32|0
1646981910000|2022-03-11 06:58:30|752.12|749.32|751.51|748.71|752.24|749.44|751.51|748.71|0
1646981920000|2022-03-11 06:58:40|751.64|748.84|750.79|747.99|751.64|748.84|750.79|747.99|0
1646981930000|2022-03-11 06:58:50|751.03|748.23|751.51|748.71|751.51|748.71|751.03|748.23|0
1646981940000|2022-03-11 06:59:00|751.76|748.96|751.51|748.71|751.76|748.96|751.51|748.71|0
1646981950000|2022-03-11 06:59:10|751.64|748.84|751.76|748.96|751.76|748.96|751.64|748.84|0
1646981960000|2022-03-11 06:59:20|751.4|748.6|751.27|748.47|751.4|748.6|751.27|748.47|0
1646981970000|2022-03-11 06:59:30|751.51|748.71|751.51|748.71|751.51|748.71|751.51|748.71|0
1646981980000|2022-03-11 06:59:40|751.76|748.96|751.76|748.96|751.76|748.96|751.76|748.96|0
1646981990000|2022-03-11 06:59:50|751.64|748.84|752|749.2|752|749.2|751.64|748.84|0
1646982000000|2022-03-11 07:00:00|751.03|748.23|751.27|748.47|751.27|748.47|751.03|748.23|0
1646982010000|2022-03-11 07:00:10|751.51|748.71|751.16|748.36|751.51|748.71|751.16|748.36|0
1646982020000|2022-03-11 07:00:20|751.27|748.47|751.03|748.23|751.51|748.71|751.03|748.23|0
1646982030000|2022-03-11 07:00:30|750.79|747.99|751.03|748.23|751.03|748.23|750.79|747.99|0
1646982040000|2022-03-11 07:00:40|750.79|747.99|751.03|748.23|751.03|748.23|750.79|747.99|0
1646982050000|2022-03-11 07:00:50|750.79|747.99|750.07|747.27|750.79|747.99|749.83|747.03|0
1646982060000|2022-03-11 07:01:00|749.83|747.03|749.83|747.03|749.83|747.03|749.83|747.03|0
1646982070000|2022-03-11 07:01:10|749.59|746.79|748.87|746.07|749.59|746.79|748.87|746.07|0
1646982080000|2022-03-11 07:01:20|748.63|745.83|748.63|745.83|748.63|745.83|748.63|745.83|0
1646982090000|2022-03-11 07:01:30|748.39|745.59|748.39|745.59|748.39|745.59|748.39|745.59|0
1646982100000|2022-03-11 07:01:40|748.15|745.35|747.91|745.11|748.15|745.35|747.67|744.87|0
1646982110000|2022-03-11 07:01:50|747.67|744.87|747.19|744.39|747.67|744.87|747.19|744.39|0
1646982120000|2022-03-11 07:02:00|746.95|744.15|747.08|744.28|747.08|744.28|746.95|744.15|0
1646982130000|2022-03-11 07:02:10|747.19|744.39|747.32|744.52|747.32|744.52|746.84|744.04|0
1646982140000|2022-03-11 07:02:20|747.43|744.63|747.19|744.39|747.43|744.63|747.19|744.39|0
1646982150000|2022-03-11 07:02:30|746.95|744.15|746.71|743.91|746.95|744.15|746.71|743.91|0
1646982160000|2022-03-11 07:02:40|746.47|743.67|746.36|743.56|746.6|743.8|746.36|743.56|0
1646982170000|2022-03-11 07:02:50|746.47|743.67|746.47|743.67|746.47|743.67|746.47|743.67|0
1646982180000|2022-03-11 07:03:00|746.23|743.43|745.99|743.19|746.23|743.43|745.99|743.19|0
1646982190000|2022-03-11 07:03:10|746.36|743.56|746.23|743.43|746.36|743.56|745.99|743.19|0
1646982200000|2022-03-11 07:03:20|746.12|743.32|745.99|743.19|746.12|743.32|745.99|743.19|0
1646982210000|2022-03-11 07:03:30|746.23|743.43|743.96|741.16|746.23|743.43|743.96|741.16|0
1646982220000|2022-03-11 07:03:40|744.07|741.27|743.83|741.03|744.07|741.27|743.83|741.03|0
1646982230000|2022-03-11 07:03:50|743.96|741.16|743.83|741.03|743.96|741.16|743.83|741.03|0
1646982240000|2022-03-11 07:04:00|744.07|741.27|743.48|740.68|744.79|741.99|743.48|740.68|0
1646982250000|2022-03-11 07:04:10|744.07|741.27|743.96|741.16|744.07|741.27|743.59|740.79|0
1646982260000|2022-03-11 07:04:20|744.31|741.51|743.83|741.03|744.55|741.75|743.83|741.03|0
1646982270000|2022-03-11 07:04:30|743.35|740.55|744.31|741.51|744.31|741.51|743.35|740.55|0
1646982280000|2022-03-11 07:04:40|744.79|741.99|744.55|741.75|744.79|741.99|744.55|741.75|0
1646982290000|2022-03-11 07:04:50|744.31|741.51|744.2|741.4|744.31|741.51|744.07|741.27|0
1646982300000|2022-03-11 07:05:00|743.83|741.03|742.87|740.07|743.83|741.03|742.87|740.07|0
1646982310000|2022-03-11 07:05:10|742.63|739.83|741.43|738.63|742.63|739.83|741.43|738.63|0
1646982320000|2022-03-11 07:05:20|741.32|738.52|741.56|738.76|741.56|738.76|741.2|738.4|0
1646982330000|2022-03-11 07:05:30|741.2|738.4|739.04|736.24|741.2|738.4|739.04|736.24|0
1646982340000|2022-03-11 07:05:40|737.6|734.8|736.64|733.84|737.6|734.8|736.64|733.84|0
1646982350000|2022-03-11 07:05:50|736.53|733.73|735.93|733.13|736.53|733.73|735.93|733.13|0
1646982360000|2022-03-11 07:06:00|736.17|733.37|736.64|733.84|736.88|734.08|736.17|733.37|0
1646982370000|2022-03-11 07:06:10|737.12|734.32|737.97|735.17|737.97|735.17|737.12|734.32|0
1646982380000|2022-03-11 07:06:20|738.68|735.88|739.52|736.72|739.52|736.72|738.56|735.76|0
1646982390000|2022-03-11 07:06:30|739.28|736.48|739.28|736.48|739.52|736.72|739.28|736.48|0
1646982400000|2022-03-11 07:06:40|739.88|737.08|739.76|736.96|739.88|737.08|739.76|736.96|0
1646982410000|2022-03-11 07:06:50|740|737.2|740|737.2|740|737.2|739.52|736.72|0
1646982420000|2022-03-11 07:07:00|739.64|736.84|739.52|736.72|739.64|736.84|738.92|736.12|0
1646982430000|2022-03-11 07:07:10|739.88|737.08|740.24|737.44|740.24|737.44|739.88|737.08|0
1646982440000|2022-03-11 07:07:20|740.72|737.92|740.72|737.92|740.72|737.92|740.72|737.92|0
1646982450000|2022-03-11 07:07:30|740.48|737.68|740.6|737.8|741.19|738.39|740.48|737.68|0
1646982460000|2022-03-11 07:07:40|740.48|737.68|738.32|735.52|740.48|737.68|738.32|735.52|0
1646982470000|2022-03-11 07:07:50|737.6|734.8|738.44|735.64|738.44|735.64|737.25|734.45|0
1646982480000|2022-03-11 07:08:00|738.32|735.52|737.97|735.17|738.32|735.52|737.97|735.17|0
1646982490000|2022-03-11 07:08:10|737.73|734.93|737.6|734.8|738.32|735.52|737.6|734.8|0
1646982500000|2022-03-11 07:08:20|737.49|734.69|737.84|735.04|737.97|735.17|737.49|734.69|0
1646982510000|2022-03-11 07:08:30|737.6|734.8|737.97|735.17|737.97|735.17|737.6|734.8|0
1646982520000|2022-03-11 07:08:40|738.08|735.28|739.64|736.84|739.64|736.84|738.08|735.28|0
1646982530000|2022-03-11 07:08:50|740|737.2|740.12|737.32|740.24|737.44|740|737.2|0
1646982540000|2022-03-11 07:09:00|739.28|736.48|739.64|736.84|739.64|736.84|739.28|736.48|0
1646982550000|2022-03-11 07:09:10|739.88|737.08|739.88|737.08|739.88|737.08|739.88|737.08|0
1646982560000|2022-03-11 07:09:20|739.76|736.96|740|737.2|740|737.2|739.76|736.96|0
1646982570000|2022-03-11 07:09:30|739.76|736.96|740.12|737.32|740.12|737.32|739.76|736.96|0
1646982580000|2022-03-11 07:09:40|740|737.2|739.88|737.08|740|737.2|739.88|737.08|0
1646982590000|2022-03-11 07:09:50|740|737.2|739.16|736.36|740|737.2|739.16|736.36|0
1646982600000|2022-03-11 07:10:00|739.28|736.48|739.04|736.24|739.52|736.72|739.04|736.24|0
1646982610000|2022-03-11 07:10:10|739.52|736.72|739.28|736.48|739.52|736.72|739.16|736.36|0
1646982620000|2022-03-11 07:10:20|739.52|736.72|739.4|736.6|739.52|736.72|739.4|736.6|0
1646982630000|2022-03-11 07:10:30|739.28|736.48|739.52|736.72|739.52|736.72|739.16|736.36|0
1646982640000|2022-03-11 07:10:40|739.76|736.96|739.04|736.24|739.76|736.96|739.04|736.24|0
1646982650000|2022-03-11 07:10:50|739.16|736.36|739.28|736.48|739.52|736.72|739.16|736.36|0
1646982660000|2022-03-11 07:11:00|739.4|736.6|739.28|736.48|739.52|736.72|739.28|736.48|0
1646982670000|2022-03-11 07:11:10|738.56|735.76|740.72|737.92|741.19|738.39|738.56|735.76|0
1646982680000|2022-03-11 07:11:20|740.84|738.04|740.95|738.15|740.95|738.15|740.84|738.04|0
1646982690000|2022-03-11 07:11:30|741.19|738.39|740.6|737.8|741.32|738.52|740.6|737.8|0
1646982700000|2022-03-11 07:11:40|740.72|737.92|740.48|737.68|740.72|737.92|740.36|737.56|0
1646982710000|2022-03-11 07:11:50|740.24|737.44|740.24|737.44|740.24|737.44|740.12|737.32|0
1646982720000|2022-03-11 07:12:00|740.6|737.8|740.48|737.68|740.72|737.92|740.36|737.56|0
1646982730000|2022-03-11 07:12:10|740.84|738.04|740.48|737.68|740.95|738.15|740.48|737.68|0
1646982740000|2022-03-11 07:12:20|740.95|738.15|740.72|737.92|740.95|738.15|740.6|737.8|0
1646982750000|2022-03-11 07:12:30|740|737.2|738.32|735.52|740|737.2|738.32|735.52|0
1646982760000|2022-03-11 07:12:40|737.96|735.16|737.73|734.93|738.08|735.28|737.73|734.93|0
1646982770000|2022-03-11 07:12:50|737.36|734.56|737.12|734.32|737.36|734.56|736.64|733.84|0
1646982780000|2022-03-11 07:13:00|737.01|734.21|736.64|733.84|737.12|734.32|736.64|733.84|0
1646982790000|2022-03-11 07:13:10|736.88|734.08|737.12|734.32|737.12|734.32|736.77|733.97|0
1646982800000|2022-03-11 07:13:20|737.25|734.45|737.49|734.69|737.49|734.69|737.25|734.45|0
1646982810000|2022-03-11 07:13:30|737.6|734.8|737.73|734.93|737.73|734.93|737.36|734.56|0
1646982820000|2022-03-11 07:13:40|737.84|735.04|738.32|735.52|738.32|735.52|737.49|734.69|0
1646982830000|2022-03-11 07:13:50|738.2|735.4|738.56|735.76|738.56|735.76|738.2|735.4|0
1646982840000|2022-03-11 07:14:00|738.32|735.52|739.4|736.6|739.4|736.6|738.32|735.52|0
1646982850000|2022-03-11 07:14:10|738.68|735.88|740.12|737.32|740.12|737.32|738.68|735.88|0
1646982860000|2022-03-11 07:14:20|739.16|736.36|739.52|736.72|740|737.2|739.16|736.36|0
1646982870000|2022-03-11 07:14:30|739.64|736.84|740|737.2|740|737.2|739.64|736.84|0
1646982880000|2022-03-11 07:14:40|739.88|737.08|740.24|737.44|740.24|737.44|739.64|736.84|0
1646982890000|2022-03-11 07:14:50|740.6|737.8|740.71|737.91|740.71|737.91|740.6|737.8|0
1646982900000|2022-03-11 07:15:00|740.84|738.04|740.95|738.15|740.95|738.15|740.71|737.91|0
1646982910000|2022-03-11 07:15:10|741.32|738.52|741.32|738.52|741.32|738.52|741.19|738.39|0
1646982920000|2022-03-11 07:15:20|740.95|738.15|742.04|739.24|742.04|739.24|740.95|738.15|0
1646982930000|2022-03-11 07:15:30|741.56|738.76|741.56|738.76|741.56|738.76|741.43|738.63|0
1646982940000|2022-03-11 07:15:40|741.43|738.63|740.71|737.91|741.43|738.63|740.71|737.91|0
1646982950000|2022-03-11 07:15:50|740.95|738.15|741.32|738.52|741.43|738.63|740.95|738.15|0
1646982960000|2022-03-11 07:16:00|740.86|738.06|740.38|737.58|740.86|738.06|740.38|737.58|0
1646982970000|2022-03-11 07:16:10|740.27|737.47|740.62|737.82|740.99|738.19|740.14|737.34|0
1646982980000|2022-03-11 07:16:20|740.38|737.58|740.14|737.34|740.38|737.58|740.14|737.34|0
1646982990000|2022-03-11 07:16:30|740.38|737.58|741.1|738.3|741.34|738.54|740.38|737.58|0
1646983000000|2022-03-11 07:16:40|741.23|738.43|741.95|739.15|741.95|739.15|741.23|738.43|0
1646983010000|2022-03-11 07:16:50|742.06|739.26|742.31|739.51|742.31|739.51|742.06|739.26|0
1646983020000|2022-03-11 07:17:00|741.95|739.15|741.71|738.91|742.19|739.39|741.71|738.91|0
1646983030000|2022-03-11 07:17:10|742.06|739.26|741.82|739.02|742.31|739.51|741.82|739.02|0
1646983040000|2022-03-11 07:17:20|742.06|739.26|742.79|739.99|742.79|739.99|741.95|739.15|0
1646983050000|2022-03-11 07:17:30|742.67|739.87|742.19|739.39|742.67|739.87|742.19|739.39|0
1646983060000|2022-03-11 07:17:40|742.06|739.26|742.31|739.51|742.31|739.51|742.06|739.26|0
1646983070000|2022-03-11 07:17:50|742.06|739.26|742.43|739.63|742.43|739.63|741.95|739.15|0
1646983080000|2022-03-11 07:18:00|742.31|739.51|742.43|739.63|742.43|739.63|742.06|739.26|0
1646983090000|2022-03-11 07:18:10|742.31|739.51|742.06|739.26|742.31|739.51|742.06|739.26|0
1646983100000|2022-03-11 07:18:20|741.1|738.3|740.86|738.06|741.1|738.3|740.86|738.06|0
1646983110000|2022-03-11 07:18:30|740.62|737.82|740.38|737.58|740.62|737.82|740.38|737.58|0
1646983120000|2022-03-11 07:18:40|740.14|737.34|740.38|737.58|740.62|737.82|740.14|737.34|0
1646983130000|2022-03-11 07:18:50|740.62|737.82|740.51|737.71|740.62|737.82|740.38|737.58|0
1646983140000|2022-03-11 07:19:00|740.62|737.82|740.86|738.06|740.86|738.06|740.51|737.71|0
1646983150000|2022-03-11 07:19:10|741.1|738.3|741.71|738.91|741.71|738.91|741.1|738.3|0
1646983160000|2022-03-11 07:19:20|741.58|738.78|741.34|738.54|741.58|738.78|741.34|738.54|0
1646983170000|2022-03-11 07:19:30|741.58|738.78|742.06|739.26|742.06|739.26|741.58|738.78|0
1646983180000|2022-03-11 07:19:40|742.19|739.39|742.06|739.26|742.19|739.39|742.06|739.26|0
1646983190000|2022-03-11 07:19:50|742.31|739.51|742.18|739.38|742.42|739.62|742.18|739.38|0
1646983200000|2022-03-11 07:20:00|742.3|739.5|742.9|740.1|742.9|740.1|742.3|739.5|0
1646983210000|2022-03-11 07:20:10|742.66|739.86|742.42|739.62|742.66|739.86|742.3|739.5|0
1646983220000|2022-03-11 07:20:20|742.66|739.86|743.14|740.34|743.14|740.34|742.66|739.86|0
1646983230000|2022-03-11 07:20:30|743.02|740.22|742.9|740.1|743.26|740.46|742.9|740.1|0
1646983240000|2022-03-11 07:20:40|743.14|740.34|742.9|740.1|743.14|740.34|742.9|740.1|0
1646983250000|2022-03-11 07:20:50|743.26|740.46|743.14|740.34|743.26|740.46|743.14|740.34|0
1646983260000|2022-03-11 07:21:00|743.38|740.58|744.1|741.3|744.1|741.3|743.38|740.58|0
1646983270000|2022-03-11 07:21:10|743.98|741.18|743.98|741.18|743.98|741.18|743.98|741.18|0
1646983280000|2022-03-11 07:21:20|743.74|740.94|744.1|741.3|744.1|741.3|743.74|740.94|0
1646983290000|2022-03-11 07:21:30|743.98|741.18|743.14|740.34|743.98|741.18|743.14|740.34|0
1646983300000|2022-03-11 07:21:40|742.78|739.98|742.9|740.1|742.9|740.1|742.78|739.98|0
1646983310000|2022-03-11 07:21:50|743.02|740.22|743.26|740.46|743.26|740.46|743.02|740.22|0
1646983320000|2022-03-11 07:22:00|743.86|741.06|743.74|740.94|743.86|741.06|743.62|740.82|0
1646983330000|2022-03-11 07:22:10|743.62|740.82|743.74|740.94|743.74|740.94|743.62|740.82|0
1646983340000|2022-03-11 07:22:20|743.62|740.82|743.86|741.06|743.86|741.06|743.62|740.82|0
1646983350000|2022-03-11 07:22:30|744.34|741.54|744.1|741.3|744.34|741.54|744.1|741.3|0
1646983360000|2022-03-11 07:22:40|744.34|741.54|744.46|741.66|744.46|741.66|743.98|741.18|0
1646983370000|2022-03-11 07:22:50|744.7|741.9|744.34|741.54|744.7|741.9|744.1|741.3|0
1646983380000|2022-03-11 07:23:00|745.06|742.26|745.18|742.38|745.3|742.5|745.06|742.26|0
1646983390000|2022-03-11 07:23:10|745.3|742.5|745.43|742.63|745.43|742.63|745.06|742.26|0
1646983400000|2022-03-11 07:23:20|745.3|742.5|745.54|742.74|745.54|742.74|745.3|742.5|0
1646983410000|2022-03-11 07:23:30|745.78|742.98|746.39|743.59|746.5|743.7|745.78|742.98|0
1646983420000|2022-03-11 07:23:40|746.26|743.46|746.5|743.7|746.63|743.83|746.26|743.46|0
1646983430000|2022-03-11 07:23:50|746.74|743.94|746.74|743.94|746.74|743.94|746.74|743.94|0
1646983440000|2022-03-11 07:24:00|746.87|744.07|746.5|743.7|746.87|744.07|746.5|743.7|0
1646983450000|2022-03-11 07:24:10|746.74|743.94|746.63|743.83|746.74|743.94|746.63|743.83|0
1646983460000|2022-03-11 07:24:20|746.26|743.46|746.5|743.7|746.5|743.7|746.02|743.22|0
1646983470000|2022-03-11 07:24:30|746.98|744.18|747.35|744.55|747.35|744.55|746.98|744.18|0
1646983480000|2022-03-11 07:24:40|747.11|744.31|747.22|744.42|747.35|744.55|747.11|744.31|0
1646983490000|2022-03-11 07:24:50|746.98|744.18|747.11|744.31|747.22|744.42|746.98|744.18|0
1646983500000|2022-03-11 07:25:00|746.98|744.18|746.98|744.18|746.98|744.18|746.87|744.07|0
1646983510000|2022-03-11 07:25:10|747.22|744.42|747.59|744.79|747.59|744.79|747.22|744.42|0
1646983520000|2022-03-11 07:25:20|747.71|744.91|747.71|744.91|747.71|744.91|747.47|744.67|0
1646983530000|2022-03-11 07:25:30|747.83|745.03|747.71|744.91|747.95|745.15|747.71|744.91|0
1646983540000|2022-03-11 07:25:40|747.35|744.55|747.59|744.79|747.59|744.79|747.35|744.55|0
1646983550000|2022-03-11 07:25:50|747.83|745.03|747.95|745.15|747.95|745.15|747.83|745.03|0
1646983560000|2022-03-11 07:26:00|747.71|744.91|747.83|745.03|747.83|745.03|747.71|744.91|0
1646983570000|2022-03-11 07:26:10|747.11|744.31|746.63|743.83|747.11|744.31|746.5|743.7|0
1646983580000|2022-03-11 07:26:20|746.5|743.7|746.5|743.7|746.74|743.94|746.5|743.7|0
1646983590000|2022-03-11 07:26:30|746.74|743.94|745.67|742.87|746.74|743.94|745.67|742.87|0
1646983600000|2022-03-11 07:26:40|745.91|743.11|746.5|743.7|746.5|743.7|745.91|743.11|0
1646983610000|2022-03-11 07:26:50|746.02|743.22|746.26|743.46|746.26|743.46|746.02|743.22|0
1646983620000|2022-03-11 07:27:00|746.39|743.59|746.15|743.35|746.39|743.59|746.15|743.35|0
1646983630000|2022-03-11 07:27:10|746.02|743.22|746.02|743.22|746.02|743.22|745.78|742.98|0
1646983640000|2022-03-11 07:27:20|746.15|743.35|746.02|743.22|746.5|743.7|746.02|743.22|0
1646983650000|2022-03-11 07:27:30|745.91|743.11|746.15|743.35|746.15|743.35|745.91|743.11|0
1646983660000|2022-03-11 07:27:40|746.02|743.22|746.02|743.22|746.02|743.22|745.54|742.74|0
1646983670000|2022-03-11 07:27:50|746.15|743.35|746.26|743.46|746.26|743.46|746.15|743.35|0
1646983680000|2022-03-11 07:28:00|746.02|743.22|745.67|742.87|746.02|743.22|745.67|742.87|0
1646983690000|2022-03-11 07:28:10|745.54|742.74|745.18|742.38|745.54|742.74|745.06|742.26|0
1646983700000|2022-03-11 07:28:20|745.06|742.26|744.58|741.78|745.06|742.26|744.58|741.78|0
1646983710000|2022-03-11 07:28:30|744.7|741.9|745.06|742.26|745.06|742.26|744.58|741.78|0
1646983720000|2022-03-11 07:28:40|745.18|742.38|745.06|742.26|745.18|742.38|745.06|742.26|0
1646983730000|2022-03-11 07:28:50|744.94|742.14|744.94|742.14|744.94|742.14|744.94|742.14|0
1646983740000|2022-03-11 07:29:00|744.82|742.02|744.94|742.14|744.94|742.14|744.82|742.02|0
1646983750000|2022-03-11 07:29:10|745.06|742.26|745.42|742.62|745.42|742.62|745.06|742.26|0
1646983760000|2022-03-11 07:29:20|745.06|742.26|745.06|742.26|745.42|742.62|745.06|742.26|0
1646983770000|2022-03-11 07:29:30|744.94|742.14|744.82|742.02|745.06|742.26|744.82|742.02|0
1646983780000|2022-03-11 07:29:40|745.18|742.38|745.06|742.26|745.18|742.38|745.06|742.26|0
1646983790000|2022-03-11 07:29:50|745.18|742.38|745.06|742.26|745.18|742.38|745.06|742.26|0
1646983800000|2022-03-11 07:30:00|745.18|742.38|746.15|743.35|746.15|743.35|745.18|742.38|0
1646983810000|2022-03-11 07:30:10|746.26|743.46|747.11|744.31|747.22|744.42|746.26|743.46|0
1646983820000|2022-03-11 07:30:20|746.87|744.07|747.11|744.31|747.22|744.42|746.87|744.07|0
1646983830000|2022-03-11 07:30:30|746.98|744.18|746.5|743.7|746.98|744.18|746.26|743.46|0
1646983840000|2022-03-11 07:30:40|746.74|743.94|746.87|744.07|746.87|744.07|746.74|743.94|0
1646983850000|2022-03-11 07:30:50|747.22|744.42|747.59|744.79|747.59|744.79|747.22|744.42|0
1646983860000|2022-03-11 07:31:00|747.71|744.91|747.95|745.15|747.95|745.15|747.71|744.91|0
1646983870000|2022-03-11 07:31:10|748.19|745.39|748.43|745.63|748.43|745.63|747.95|745.15|0
1646983880000|2022-03-11 07:31:20|748.55|745.75|748.67|745.87|748.67|745.87|747.95|745.15|0
1646983890000|2022-03-11 07:31:30|748.43|745.63|748.43|745.63|748.43|745.63|748.43|745.63|0
1646983900000|2022-03-11 07:31:40|748.67|745.87|748.67|745.87|748.67|745.87|748.67|745.87|0
1646983910000|2022-03-11 07:31:50|748.55|745.75|748.19|745.39|748.55|745.75|748.19|745.39|0
1646983920000|2022-03-11 07:32:00|748.31|745.51|747.95|745.15|748.31|745.51|747.95|745.15|0
1646983930000|2022-03-11 07:32:10|747.7|744.9|748.43|745.63|748.43|745.63|747.7|744.9|0
1646983940000|2022-03-11 07:32:20|748.31|745.51|747.83|745.03|748.31|745.51|747.83|745.03|0
1646983950000|2022-03-11 07:32:30|748.43|745.63|748.55|745.75|748.67|745.87|748.43|745.63|0
1646983960000|2022-03-11 07:32:40|748.43|745.63|748.43|745.63|748.43|745.63|748.07|745.27|0
1646983970000|2022-03-11 07:32:50|748.67|745.87|748.67|745.87|748.67|745.87|748.67|745.87|0
1646983980000|2022-03-11 07:33:00|748.91|746.11|748.91|746.11|748.91|746.11|748.91|746.11|0
1646983990000|2022-03-11 07:33:10|748.79|745.99|748.67|745.87|748.91|746.11|748.67|745.87|0
1646984010000|2022-03-11 07:33:30|748.07|745.27|748.67|745.87|748.79|745.99|748.07|745.27|0
1646984020000|2022-03-11 07:33:40|748.79|745.99|749.63|746.83|749.63|746.83|748.79|745.99|0
1646984030000|2022-03-11 07:33:50|749.39|746.59|749.87|747.07|749.87|747.07|749.39|746.59|0
1646984040000|2022-03-11 07:34:00|749.76|746.96|750.11|747.31|750.11|747.31|749.76|746.96|0
1646984050000|2022-03-11 07:34:10|749.87|747.07|749.39|746.59|749.87|747.07|749.39|746.59|0
1646984060000|2022-03-11 07:34:20|749.87|747.07|749.87|747.07|749.87|747.07|749.87|747.07|0
1646984070000|2022-03-11 07:34:30|749.63|746.83|748.91|746.11|749.63|746.83|748.91|746.11|0
1646984080000|2022-03-11 07:34:40|748.79|745.99|749.15|746.35|749.15|746.35|748.79|745.99|0
1646984090000|2022-03-11 07:34:50|749.27|746.47|749.39|746.59|749.51|746.71|749.27|746.47|0
1646984100000|2022-03-11 07:35:00|749.76|746.96|750.11|747.31|750.11|747.31|749.76|746.96|0
1646984110000|2022-03-11 07:35:10|749.87|747.07|749.63|746.83|749.87|747.07|749.63|746.83|0
1646984120000|2022-03-11 07:35:20|749.87|747.07|749.87|747.07|749.87|747.07|749.87|747.07|0
1646984130000|2022-03-11 07:35:30|750|747.2|749.87|747.07|750.11|747.31|749.87|747.07|0
1646984140000|2022-03-11 07:35:40|749.63|746.83|748.91|746.11|749.63|746.83|748.91|746.11|0
1646984150000|2022-03-11 07:35:50|749.27|746.47|749.87|747.07|749.87|747.07|749.27|746.47|0
1646984160000|2022-03-11 07:36:00|750|747.2|750.11|747.31|750.11|747.31|749.87|747.07|0
1646984170000|2022-03-11 07:36:10|751.32|748.52|752.28|749.48|752.28|749.48|751.07|748.27|0
1646984180000|2022-03-11 07:36:20|753|750.2|753.72|750.92|753.72|750.92|753|750.2|0
1646984190000|2022-03-11 07:36:30|753.24|750.44|753.24|750.44|753.24|750.44|753.13|750.33|0
1646984200000|2022-03-11 07:36:40|752.76|749.96|751.32|748.52|752.76|749.96|751.32|748.52|0
1646984210000|2022-03-11 07:36:50|750.83|748.03|750.48|747.68|750.96|748.16|750.48|747.68|0
1646984220000|2022-03-11 07:37:00|750.83|748.03|750.83|748.03|751.07|748.27|750.83|748.03|0
1646984230000|2022-03-11 07:37:10|750.96|748.16|750.96|748.16|750.96|748.16|750.96|748.16|0
1646984240000|2022-03-11 07:37:20|751.07|748.27|751.8|749|751.8|749|751.07|748.27|0
1646984250000|2022-03-11 07:37:30|751.92|749.12|752.76|749.96|752.76|749.96|751.92|749.12|0
1646984260000|2022-03-11 07:37:40|752.64|749.84|752.76|749.96|752.76|749.96|752.52|749.72|0
1646984270000|2022-03-11 07:37:50|752.52|749.72|752.28|749.48|752.52|749.72|752.28|749.48|0
1646984280000|2022-03-11 07:38:00|751.8|749|751.8|749|751.8|749|751.8|749|0
1646984290000|2022-03-11 07:38:10|752.04|749.24|751.56|748.76|752.04|749.24|751.56|748.76|0
1646984300000|2022-03-11 07:38:20|751.8|749|751.8|749|751.8|749|751.8|749|0
1646984310000|2022-03-11 07:38:30|751.44|748.64|751.2|748.4|751.44|748.64|751.2|748.4|0
1646984320000|2022-03-11 07:38:40|751.07|748.27|751.44|748.64|751.8|749|751.07|748.27|0
1646984330000|2022-03-11 07:38:50|750.83|748.03|750.59|747.79|751.07|748.27|750.59|747.79|0
1646984340000|2022-03-11 07:39:00|750.72|747.92|751.8|749|751.8|749|750.72|747.92|0
1646984350000|2022-03-11 07:39:10|751.56|748.76|751.44|748.64|751.56|748.76|751.32|748.52|0
1646984360000|2022-03-11 07:39:20|751.56|748.76|751.44|748.64|751.56|748.76|751.32|748.52|0
1646984370000|2022-03-11 07:39:30|751.32|748.52|751.32|748.52|751.32|748.52|751.07|748.27|0
1646984380000|2022-03-11 07:39:40|751.2|748.4|751.56|748.76|751.68|748.88|751.2|748.4|0
1646984390000|2022-03-11 07:39:50|751.8|749|751.56|748.76|751.8|749|751.56|748.76|0
1646984400000|2022-03-11 07:40:00|751.8|749|750.48|747.68|751.8|749|750.48|747.68|0
1646984410000|2022-03-11 07:40:10|750.35|747.55|750.59|747.79|750.59|747.79|750.35|747.55|0
1646984420000|2022-03-11 07:40:20|750.83|748.03|750.48|747.68|750.83|748.03|750.48|747.68|0
1646984430000|2022-03-11 07:40:30|750.59|747.79|750.24|747.44|750.59|747.79|750.24|747.44|0
1646984440000|2022-03-11 07:40:40|750.11|747.31|749.87|747.07|750.24|747.44|749.87|747.07|0
1646984450000|2022-03-11 07:40:50|749.75|746.95|750|747.2|750.35|747.55|749.75|746.95|0
1646984460000|2022-03-11 07:41:00|750.11|747.31|750|747.2|750.11|747.31|749.87|747.07|0
1646984470000|2022-03-11 07:41:10|749.87|747.07|749.15|746.35|749.87|747.07|749.15|746.35|0
1646984480000|2022-03-11 07:41:20|749.03|746.23|748.67|745.87|749.03|746.23|748.67|745.87|0
1646984490000|2022-03-11 07:41:30|748.55|745.75|747.94|745.14|748.55|745.75|747.94|745.14|0
1646984500000|2022-03-11 07:41:40|748.07|745.27|748.67|745.87|748.67|745.87|748.07|745.27|0
1646984510000|2022-03-11 07:41:50|748.91|746.11|748.79|745.99|748.91|746.11|748.79|745.99|0
1646984520000|2022-03-11 07:42:00|748.91|746.11|748.31|745.51|749.15|746.35|748.31|745.51|0
1646984530000|2022-03-11 07:42:10|748.67|745.87|749.15|746.35|749.15|746.35|748.67|745.87|0
1646984540000|2022-03-11 07:42:20|749.27|746.47|749.15|746.35|749.27|746.47|749.03|746.23|0
1646984550000|2022-03-11 07:42:30|748.67|745.87|749.39|746.59|749.87|747.07|748.67|745.87|0
1646984560000|2022-03-11 07:42:40|749.15|746.35|748.91|746.11|749.27|746.47|748.91|746.11|0
1646984570000|2022-03-11 07:42:50|748.55|745.75|748.91|746.11|748.91|746.11|748.55|745.75|0
1646984580000|2022-03-11 07:43:00|749.39|746.59|749.39|746.59|749.39|746.59|749.39|746.59|0
1646984590000|2022-03-11 07:43:10|749.63|746.83|750.35|747.55|750.35|747.55|749.63|746.83|0
1646984600000|2022-03-11 07:43:20|750.48|747.68|749.39|746.59|750.48|747.68|749.39|746.59|0
1646984610000|2022-03-11 07:43:30|749.51|746.71|750|747.2|750.48|747.68|749.51|746.71|0
1646984620000|2022-03-11 07:43:40|750.35|747.55|750.24|747.44|750.35|747.55|750.11|747.31|0
1646984630000|2022-03-11 07:43:50|750.35|747.55|751.31|748.51|751.31|748.51|750.35|747.55|0
1646984640000|2022-03-11 07:44:00|751.2|748.4|751.07|748.27|751.56|748.76|751.07|748.27|0
1646984650000|2022-03-11 07:44:10|750.83|748.03|748.91|746.11|750.83|748.03|748.91|746.11|0
1646984660000|2022-03-11 07:44:20|748.79|745.99|749.15|746.35|749.15|746.35|748.79|745.99|0
1646984670000|2022-03-11 07:44:30|749.27|746.47|749.51|746.71|749.51|746.71|749.27|746.47|0
1646984680000|2022-03-11 07:44:40|749.63|746.83|749.63|746.83|749.63|746.83|749.39|746.59|0
1646984690000|2022-03-11 07:44:50|749.75|746.95|749.27|746.47|749.75|746.95|749.27|746.47|0
1646984700000|2022-03-11 07:45:00|749.63|746.83|749.87|747.07|749.87|747.07|749.03|746.23|0
1646984710000|2022-03-11 07:45:10|749.39|746.59|748.67|745.87|749.63|746.83|748.67|745.87|0
1646984720000|2022-03-11 07:45:20|748.31|745.51|748.07|745.27|748.31|745.51|747.94|745.14|0
1646984730000|2022-03-11 07:45:30|748.18|745.38|748.07|745.27|748.18|745.38|747.83|745.03|0
1646984740000|2022-03-11 07:45:40|748.31|745.51|748.18|745.38|748.31|745.51|748.18|745.38|0
1646984750000|2022-03-11 07:45:50|747.83|745.03|747.83|745.03|747.94|745.14|747.83|745.03|0
1646984760000|2022-03-11 07:46:00|747.94|745.14|747.83|745.03|748.31|745.51|747.83|745.03|0
1646984770000|2022-03-11 07:46:10|747.94|745.14|747.35|744.55|747.94|745.14|747.35|744.55|0
1646984780000|2022-03-11 07:46:20|746.98|744.18|746.98|744.18|747.11|744.31|746.74|743.94|0
1646984790000|2022-03-11 07:46:30|746.26|743.46|746.26|743.46|746.26|743.46|745.78|742.98|0
1646984800000|2022-03-11 07:46:40|746.74|743.94|746.38|743.58|746.74|743.94|746.38|743.58|0
1646984810000|2022-03-11 07:46:50|746.5|743.7|747.7|744.9|747.7|744.9|746.5|743.7|0
1646984820000|2022-03-11 07:47:00|747.46|744.66|748.43|745.63|748.43|745.63|747.46|744.66|0
1646984830000|2022-03-11 07:47:10|748.67|745.87|750.11|747.31|750.35|747.55|748.67|745.87|0
1646984840000|2022-03-11 07:47:20|749.87|747.07|750.11|747.31|750.24|747.44|749.87|747.07|0
1646984850000|2022-03-11 07:47:30|750.35|747.55|750.24|747.44|750.35|747.55|750.11|747.31|0
1646984860000|2022-03-11 07:47:40|750.11|747.31|751.31|748.51|751.31|748.51|750.11|747.31|0
1646984870000|2022-03-11 07:47:50|751.56|748.76|751.44|748.64|751.56|748.76|751.44|748.64|0
1646984880000|2022-03-11 07:48:00|751.56|748.76|752.28|749.48|752.64|749.84|751.56|748.76|0
1646984890000|2022-03-11 07:48:10|752.16|749.36|752.64|749.84|752.64|749.84|752.16|749.36|0
1646984900000|2022-03-11 07:48:20|752.28|749.48|752.04|749.24|752.4|749.6|752.04|749.24|0
1646984910000|2022-03-11 07:48:30|751.44|748.64|751.68|748.88|751.8|749|751.44|748.64|0
1646984920000|2022-03-11 07:48:40|751.8|749|752.04|749.24|752.16|749.36|751.8|749|0
1646984930000|2022-03-11 07:48:50|751.31|748.51|751.56|748.76|751.56|748.76|751.31|748.51|0
1646984940000|2022-03-11 07:49:00|751.8|749|751.8|749|752.04|749.24|751.68|748.88|0
1646984950000|2022-03-11 07:49:10|751.68|748.88|751.55|748.75|751.8|749|751.55|748.75|0
1646984960000|2022-03-11 07:49:20|751.8|749|751.8|749|751.8|749|751.55|748.75|0
1646984970000|2022-03-11 07:49:30|751.55|748.75|751.44|748.64|751.8|749|751.2|748.4|0
1646984980000|2022-03-11 07:49:40|751.55|748.75|751.92|749.12|752.04|749.24|751.55|748.75|0
1646984990000|2022-03-11 07:49:50|751.31|748.51|751.8|749|751.8|749|751.31|748.51|0
1646985000000|2022-03-11 07:50:00|751.44|748.64|752.04|749.24|752.04|749.24|751.44|748.64|0
1646985010000|2022-03-11 07:50:10|752.52|749.72|752.16|749.36|752.52|749.72|752.04|749.24|0
1646985020000|2022-03-11 07:50:20|751.8|749|752.04|749.24|752.04|749.24|751.8|749|0
1646985030000|2022-03-11 07:50:30|751.8|749|751.92|749.12|751.92|749.12|751.68|748.88|0
1646985040000|2022-03-11 07:50:40|751.55|748.75|751.55|748.75|751.55|748.75|751.44|748.64|0
1646985050000|2022-03-11 07:50:50|751.68|748.88|751.31|748.51|751.68|748.88|751.2|748.4|0
1646985060000|2022-03-11 07:51:00|751.2|748.4|752.16|749.36|752.16|749.36|751.2|748.4|0
1646985070000|2022-03-11 07:51:10|751.92|749.12|751.8|749|751.92|749.12|751.68|748.88|0
1646985090000|2022-03-11 07:51:30|752.04|749.24|751.07|748.27|752.04|749.24|751.07|748.27|0
1646985100000|2022-03-11 07:51:40|751.2|748.4|751.8|749|751.8|749|751.2|748.4|0
1646985110000|2022-03-11 07:51:50|751.68|748.88|751.44|748.64|751.68|748.88|751.44|748.64|0
1646985120000|2022-03-11 07:52:00|751.55|748.75|751.31|748.51|751.55|748.75|751.31|748.51|0
1646985130000|2022-03-11 07:52:10|751.68|748.88|752.04|749.24|752.04|749.24|751.68|748.88|0
1646985140000|2022-03-11 07:52:20|751.8|749|751.55|748.75|751.8|749|751.55|748.75|0
1646985150000|2022-03-11 07:52:30|751.44|748.64|751.31|748.51|751.55|748.75|751.31|748.51|0
1646985160000|2022-03-11 07:52:40|751.55|748.75|751.31|748.51|751.55|748.75|751.31|748.51|0
1646985170000|2022-03-11 07:52:50|751.2|748.4|751.55|748.75|751.55|748.75|751.07|748.27|0
1646985180000|2022-03-11 07:53:00|751.44|748.64|751.07|748.27|751.44|748.64|751.07|748.27|0
1646985190000|2022-03-11 07:53:10|751.31|748.51|751.55|748.75|751.55|748.75|751.31|748.51|0
1646985200000|2022-03-11 07:53:20|751.8|749|751.31|748.51|751.8|749|751.31|748.51|0
1646985210000|2022-03-11 07:53:30|751.55|748.75|751.55|748.75|751.55|748.75|751.55|748.75|0
1646985220000|2022-03-11 07:53:40|751.44|748.64|750.59|747.79|751.44|748.64|750.59|747.79|0
1646985230000|2022-03-11 07:53:50|750.48|747.68|751.07|748.27|751.07|748.27|750.48|747.68|0
1646985240000|2022-03-11 07:54:00|751.2|748.4|750.83|748.03|751.2|748.4|750.83|748.03|0
1646985250000|2022-03-11 07:54:10|750.96|748.16|750.96|748.16|751.2|748.4|750.96|748.16|0
1646985260000|2022-03-11 07:54:20|750.83|748.03|750.83|748.03|750.83|748.03|750.72|747.92|0
1646985270000|2022-03-11 07:54:30|751.44|748.64|751.55|748.75|751.55|748.75|751.44|748.64|0
1646985280000|2022-03-11 07:54:40|751.92|749.12|751.92|749.12|751.92|749.12|751.8|749|0
1646985290000|2022-03-11 07:54:50|751.55|748.75|751.92|749.12|751.92|749.12|751.55|748.75|0
1646985300000|2022-03-11 07:55:00|752.04|749.24|751.68|748.88|752.04|749.24|751.68|748.88|0
1646985310000|2022-03-11 07:55:10|751.8|749|753|750.2|753|750.2|751.8|749|0
1646985320000|2022-03-11 07:55:20|753.48|750.68|752.76|749.96|753.61|750.81|752.76|749.96|0
1646985330000|2022-03-11 07:55:30|752.28|749.48|752.28|749.48|752.4|749.6|752.28|749.48|0
1646985340000|2022-03-11 07:55:40|751.8|749|752.4|749.6|752.4|749.6|751.8|749|0
1646985350000|2022-03-11 07:55:50|752.64|749.84|752.76|749.96|753|750.2|752.64|749.84|0
1646985360000|2022-03-11 07:56:00|752.64|749.84|752.16|749.36|752.64|749.84|752.16|749.36|0
1646985370000|2022-03-11 07:56:10|752.28|749.48|752.28|749.48|753.24|750.44|752.28|749.48|0
1646985380000|2022-03-11 07:56:20|752.04|749.24|752.76|749.96|752.76|749.96|752.04|749.24|0
1646985390000|2022-03-11 07:56:30|752.28|749.48|752.76|749.96|752.88|750.08|752.28|749.48|0
1646985400000|2022-03-11 07:56:40|752.64|749.84|752.76|749.96|753.12|750.32|752.64|749.84|0
1646985410000|2022-03-11 07:56:50|752.88|750.08|753|750.2|753|750.2|752.88|750.08|0
1646985420000|2022-03-11 07:57:00|753.12|750.32|753.24|750.44|753.24|750.44|753.12|750.32|0
1646985430000|2022-03-11 07:57:10|753.48|750.68|753.37|750.57|753.48|750.68|753.37|750.57|0
1646985440000|2022-03-11 07:57:20|753|750.2|753.48|750.68|753.48|750.68|753|750.2|0
1646985450000|2022-03-11 07:57:30|753.24|750.44|753.24|750.44|753.24|750.44|753.12|750.32|0
1646985460000|2022-03-11 07:57:40|753|750.2|753|750.2|753|750.2|753|750.2|0
1646985470000|2022-03-11 07:57:50|753.12|750.32|753|750.2|753.12|750.32|753|750.2|0
1646985480000|2022-03-11 07:58:00|753.24|750.44|753|750.2|753.24|750.44|753|750.2|0
1646985490000|2022-03-11 07:58:10|753.24|750.44|752.88|750.08|753.37|750.57|752.88|750.08|0
1646985500000|2022-03-11 07:58:20|753|750.2|753|750.2|753.48|750.68|753|750.2|0
1646985510000|2022-03-11 07:58:30|753.61|750.81|753.24|750.44|753.61|750.81|753.12|750.32|0
1646985520000|2022-03-11 07:58:40|753.72|750.92|753.48|750.68|753.72|750.92|753.48|750.68|0
1646985530000|2022-03-11 07:58:50|753.37|750.57|753.61|750.81|753.72|750.92|753.37|750.57|0
1646985540000|2022-03-11 07:59:00|753.72|750.92|753.48|750.68|754.2|751.4|753.48|750.68|0
1646985550000|2022-03-11 07:59:10|754.09|751.29|755.17|752.37|755.17|752.37|754.09|751.29|0
1646985560000|2022-03-11 07:59:20|754.45|751.65|755.78|752.98|756.26|753.46|754.2|751.4|0
1646985570000|2022-03-11 07:59:30|755.53|752.73|754.81|752.01|755.89|753.09|754.81|752.01|0
1646985580000|2022-03-11 07:59:40|754.2|751.4|754.2|751.4|754.2|751.4|754.09|751.29|0
1646985590000|2022-03-11 07:59:50|753|750.2|751.31|748.51|753|750.2|751.31|748.51|0
1646985600000|2022-03-11 08:00:00|750.47|747.67|750.35|747.55|750.47|747.67|750.23|747.43|0
1646985610000|2022-03-11 08:00:10|751.79|748.99|750.72|747.92|751.79|748.99|750.72|747.92|0
1646985620000|2022-03-11 08:00:20|751.92|749.12|753.24|750.44|753.24|750.44|751.92|749.12|0
1646985630000|2022-03-11 08:00:30|753.72|750.92|754.33|751.53|754.33|751.53|753.24|750.44|0
1646985640000|2022-03-11 08:00:40|752.88|750.08|753.96|751.16|753.96|751.16|752.88|750.08|0
1646985650000|2022-03-11 08:00:50|754.33|751.53|754.93|752.13|755.29|752.49|754.33|751.53|0
1646985660000|2022-03-11 08:01:00|755.17|752.37|755.17|752.37|755.17|752.37|754.69|751.89|0
1646985670000|2022-03-11 08:01:10|756.13|753.33|756.13|753.33|756.13|753.33|756.02|753.22|0
1646985680000|2022-03-11 08:01:20|756.37|753.57|756.13|753.33|756.37|753.57|756.13|753.33|0
1646985690000|2022-03-11 08:01:30|756.02|753.22|755.65|752.85|756.37|753.57|755.65|752.85|0
1646985700000|2022-03-11 08:01:40|755.89|753.09|755.53|752.73|755.89|753.09|755.53|752.73|0
1646985710000|2022-03-11 08:01:50|755.05|752.25|754.93|752.13|755.05|752.25|754.44|751.64|0
1646985720000|2022-03-11 08:02:00|755.78|752.98|754.81|752.01|755.78|752.98|754.81|752.01|0
1646985730000|2022-03-11 08:02:10|754.2|751.4|754.2|751.4|754.57|751.77|754.2|751.4|0
1646985740000|2022-03-11 08:02:20|754.44|751.64|753.85|751.05|754.44|751.64|753.85|751.05|0
1646985750000|2022-03-11 08:02:30|753.72|750.92|753.72|750.92|753.96|751.16|753.72|750.92|0
1646985760000|2022-03-11 08:02:40|753.24|750.44|752.52|749.72|753.24|750.44|752.52|749.72|0
1646985770000|2022-03-11 08:02:50|753.96|751.16|752.76|749.96|754.2|751.4|752.76|749.96|0
1646985780000|2022-03-11 08:03:00|752.04|749.24|751.79|748.99|753.24|750.44|751.68|748.88|0
1646985790000|2022-03-11 08:03:10|751.55|748.75|750.83|748.03|751.68|748.88|750.83|748.03|0
1646985800000|2022-03-11 08:03:20|751.31|748.51|750.59|747.79|751.31|748.51|750.59|747.79|0
1646985810000|2022-03-11 08:03:30|749.99|747.19|750.83|748.03|750.83|748.03|749.87|747.07|0
1646985820000|2022-03-11 08:03:40|751.07|748.27|751.07|748.27|751.07|748.27|751.07|748.27|0
1646985830000|2022-03-11 08:03:50|751.55|748.75|751.44|748.64|751.68|748.88|751.44|748.64|0
1646985840000|2022-03-11 08:04:00|752.4|749.6|752.88|750.08|753.61|750.81|752.4|749.6|0
1646985850000|2022-03-11 08:04:10|752.76|749.96|753.36|750.56|753.36|750.56|752.64|749.84|0
1646985860000|2022-03-11 08:04:20|753.96|751.16|755.41|752.61|755.41|752.61|753.96|751.16|0
1646985870000|2022-03-11 08:04:30|755.17|752.37|755.29|752.49|755.29|752.49|755.17|752.37|0
1646985880000|2022-03-11 08:04:40|755.05|752.25|756.37|753.57|756.37|753.57|755.05|752.25|0
1646985890000|2022-03-11 08:04:50|755.89|753.09|757.34|754.54|757.34|754.54|755.89|753.09|0
1646985900000|2022-03-11 08:05:00|756.8|754.6|756.31|754.11|757.04|754.84|756.31|754.11|0
1646985910000|2022-03-11 08:05:10|757.76|755.56|759.21|757.01|759.21|757.01|757.76|755.56|0
1646985920000|2022-03-11 08:05:20|759.93|757.73|758.61|756.41|759.93|757.73|758.61|756.41|0
1646985930000|2022-03-11 08:05:30|758.24|756.04|758.61|756.41|759.21|757.01|758.24|756.04|0
1646985940000|2022-03-11 08:05:40|758.73|756.53|758.24|756.04|758.73|756.53|757.89|755.69|0
1646985950000|2022-03-11 08:05:50|757.65|755.45|756.8|754.6|757.65|755.45|756.8|754.6|0
1646985960000|2022-03-11 08:06:00|756.31|754.11|754.14|751.94|756.31|754.11|754.14|751.94|0
1646985970000|2022-03-11 08:06:10|754.51|752.31|753.42|751.22|754.87|752.67|753.42|751.22|0
1646985980000|2022-03-11 08:06:20|753.31|751.11|753.79|751.59|753.79|751.59|753.31|751.11|0
1646985990000|2022-03-11 08:06:30|753.66|751.46|754.63|752.43|754.63|752.43|753.66|751.46|0
1646986000000|2022-03-11 08:06:40|754.27|752.07|754.27|752.07|754.99|752.79|754.27|752.07|0
1646986010000|2022-03-11 08:06:50|753.66|751.46|754.27|752.07|754.63|752.43|753.66|751.46|0
1646986020000|2022-03-11 08:07:00|755.35|753.15|756.2|754|756.2|754|755.11|752.91|0
1646986030000|2022-03-11 08:07:10|756.44|754.24|757.28|755.08|757.28|755.08|756.44|754.24|0
1646986040000|2022-03-11 08:07:20|757.16|754.96|756.8|754.6|757.16|754.96|756.68|754.48|0
1646986050000|2022-03-11 08:07:30|756.56|754.36|755.96|753.76|756.56|754.36|755.47|753.27|0
1646986060000|2022-03-11 08:07:40|755.35|753.15|755.83|753.63|756.2|754|755.35|753.15|0
1646986070000|2022-03-11 08:07:50|755.47|753.27|755.59|753.39|755.83|753.63|755.35|753.15|0
1646986080000|2022-03-11 08:08:00|756.07|753.87|756.31|754.11|756.55|754.35|756.07|753.87|0
1646986090000|2022-03-11 08:08:10|756.55|754.35|756.68|754.48|756.68|754.48|756.55|754.35|0
1646986100000|2022-03-11 08:08:20|756.55|754.35|756.68|754.48|756.68|754.48|755.96|753.76|0
1646986110000|2022-03-11 08:08:30|756.55|754.35|756.92|754.72|756.92|754.72|756.07|753.87|0
1646986120000|2022-03-11 08:08:40|756.31|754.11|756.2|754|756.68|754.48|756.07|753.87|0
1646986130000|2022-03-11 08:08:50|756.8|754.6|757.04|754.84|757.16|754.96|756.31|754.11|0
1646986140000|2022-03-11 08:09:00|757.89|755.69|758|755.8|758|755.8|757.52|755.32|0
1646986150000|2022-03-11 08:09:10|757.89|755.69|758.48|756.28|758.48|756.28|757.89|755.69|0
1646986160000|2022-03-11 08:09:20|757.76|755.56|757.76|755.56|757.76|755.56|757.4|755.2|0
1646986170000|2022-03-11 08:09:30|757.52|755.32|757.52|755.32|757.52|755.32|757.28|755.08|0
1646986180000|2022-03-11 08:09:40|756.55|754.35|757.28|755.08|757.28|755.08|756.55|754.35|0
1646986190000|2022-03-11 08:09:50|757.04|754.84|756.68|754.48|757.04|754.84|756.55|754.35|0
1646986200000|2022-03-11 08:10:00|756.55|754.35|755.59|753.39|756.55|754.35|755.59|753.39|0
1646986210000|2022-03-11 08:10:10|755.47|753.27|755.59|753.39|755.59|753.39|755.47|753.27|0
1646986220000|2022-03-11 08:10:20|755.11|752.91|754.51|752.31|755.35|753.15|754.51|752.31|0
1646986230000|2022-03-11 08:10:30|754.87|752.67|755.11|752.91|755.11|752.91|754.27|752.07|0
1646986240000|2022-03-11 08:10:40|754.87|752.67|756.31|754.11|756.31|754.11|754.87|752.67|0
1646986250000|2022-03-11 08:10:50|755.72|753.52|754.38|752.18|755.72|753.52|754.38|752.18|0
1646986260000|2022-03-11 08:11:00|754.14|751.94|754.14|751.94|754.38|752.18|754.14|751.94|0
1646986270000|2022-03-11 08:11:10|754.51|752.31|753.66|751.46|754.51|752.31|753.66|751.46|0
1646986280000|2022-03-11 08:11:20|754.03|751.83|754.38|752.18|754.38|752.18|754.03|751.83|0
1646986290000|2022-03-11 08:11:30|754.14|751.94|753.9|751.7|754.38|752.18|753.9|751.7|0
1646986300000|2022-03-11 08:11:40|754.14|751.94|754.27|752.07|754.27|752.07|753.66|751.46|0
1646986310000|2022-03-11 08:11:50|753.9|751.7|753.55|751.35|753.9|751.7|753.55|751.35|0
1646986320000|2022-03-11 08:12:00|753.42|751.22|754.03|751.83|754.27|752.07|753.42|751.22|0
1646986330000|2022-03-11 08:12:10|754.38|752.18|754.03|751.83|754.38|752.18|754.03|751.83|0
1646986340000|2022-03-11 08:12:20|753.79|751.59|753.42|751.22|754.03|751.83|753.42|751.22|0
1646986350000|2022-03-11 08:12:30|753.18|750.98|752.58|750.38|753.18|750.98|752.58|750.38|0
1646986360000|2022-03-11 08:12:40|752.7|750.5|753.42|751.22|753.42|751.22|752.1|749.9|0
1646986370000|2022-03-11 08:12:50|753.66|751.46|754.14|751.94|754.14|751.94|753.66|751.46|0
1646986380000|2022-03-11 08:13:00|754.38|752.18|754.38|752.18|754.38|752.18|754.14|751.94|0
1646986390000|2022-03-11 08:13:10|753.66|751.46|752.94|750.74|753.79|751.59|752.94|750.74|0
1646986400000|2022-03-11 08:13:20|753.06|750.86|753.66|751.46|753.66|751.46|753.06|750.86|0
1646986410000|2022-03-11 08:13:30|754.03|751.83|753.42|751.22|754.03|751.83|753.42|751.22|0
1646986420000|2022-03-11 08:13:40|753.79|751.59|754.99|752.79|754.99|752.79|753.79|751.59|0
1646986430000|2022-03-11 08:13:50|754.87|752.67|754.87|752.67|755.11|752.91|754.75|752.55|0
1646986440000|2022-03-11 08:14:00|755.35|753.15|755.96|753.76|755.96|753.76|755.35|753.15|0
1646986450000|2022-03-11 08:14:10|755.72|753.52|754.51|752.31|755.72|753.52|754.51|752.31|0
1646986460000|2022-03-11 08:14:20|754.27|752.07|754.87|752.67|754.87|752.67|754.14|751.94|0
1646986470000|2022-03-11 08:14:30|753.79|751.59|754.14|751.94|754.38|752.18|753.79|751.59|0
1646986480000|2022-03-11 08:14:40|753.9|751.7|754.87|752.67|754.87|752.67|753.9|751.7|0
1646986490000|2022-03-11 08:14:50|755.11|752.91|755.11|752.91|755.11|752.91|754.99|752.79|0
1646986500000|2022-03-11 08:15:00|754.87|752.67|754.75|752.55|754.87|752.67|754.38|752.18|0
1646986510000|2022-03-11 08:15:10|755.59|753.39|755.11|752.91|755.59|753.39|754.75|752.55|0
1646986520000|2022-03-11 08:15:20|754.63|752.43|754.38|752.18|754.63|752.43|753.79|751.59|0
1646986530000|2022-03-11 08:15:30|755.11|752.91|754.51|752.31|755.11|752.91|754.51|752.31|0
1646986540000|2022-03-11 08:15:40|754.38|752.18|754.14|751.94|754.38|752.18|753.9|751.7|0
1646986550000|2022-03-11 08:15:50|754.75|752.55|755.23|753.03|755.23|753.03|754.75|752.55|0
1646986560000|2022-03-11 08:16:00|754.87|752.67|754.63|752.43|754.87|752.67|754.27|752.07|0
1646986570000|2022-03-11 08:16:10|754.38|752.18|755.83|753.63|755.83|753.63|754.38|752.18|0
1646986580000|2022-03-11 08:16:20|756.07|753.87|756.31|754.11|756.44|754.24|756.07|753.87|0
1646986590000|2022-03-11 08:16:30|755.47|753.27|755.35|753.15|755.47|753.27|754.99|752.79|0
1646986600000|2022-03-11 08:16:40|755.59|753.39|755.59|753.39|755.59|753.39|755.35|753.15|0
1646986610000|2022-03-11 08:16:50|756.44|754.24|757.04|754.84|757.04|754.84|756.31|754.11|0
1646986620000|2022-03-11 08:17:00|757.89|755.69|758|755.8|758|755.8|757.64|755.44|0
1646986630000|2022-03-11 08:17:10|759.09|756.89|759.45|757.25|759.45|757.25|758.97|756.77|0
1646986640000|2022-03-11 08:17:20|759.21|757.01|759.82|757.62|759.82|757.62|759.21|757.01|0
1646986650000|2022-03-11 08:17:30|759.69|757.49|759.93|757.73|759.93|757.73|759.69|757.49|0
1646986660000|2022-03-11 08:17:40|759.82|757.62|760.41|758.21|760.41|758.21|759.82|757.62|0
1646986670000|2022-03-11 08:17:50|760.54|758.34|760.41|758.21|760.54|758.34|760.3|758.1|0
1646986680000|2022-03-11 08:18:00|760.17|757.97|760.06|757.86|760.17|757.97|760.06|757.86|0
1646986690000|2022-03-11 08:18:10|760.41|758.21|761.62|759.42|761.62|759.42|760.41|758.21|0
1646986700000|2022-03-11 08:18:20|762.35|760.15|762.59|760.39|762.59|760.39|762.35|760.15|0
1646986710000|2022-03-11 08:18:30|762.83|760.63|762.95|760.75|762.95|760.75|762.1|759.9|0
1646986720000|2022-03-11 08:18:40|763.07|760.87|763.44|761.24|763.44|761.24|762.95|760.75|0
1646986730000|2022-03-11 08:18:50|763.31|761.11|763.31|761.11|763.55|761.35|763.31|761.11|0
1646986740000|2022-03-11 08:19:00|764.76|762.56|765.37|763.17|765.37|763.17|764.52|762.32|0
1646986750000|2022-03-11 08:19:10|764.76|762.56|765.85|763.65|765.85|763.65|764.76|762.56|0
1646986760000|2022-03-11 08:19:20|765.97|763.77|765.85|763.65|765.97|763.77|765.85|763.65|0
1646986770000|2022-03-11 08:19:30|765.97|763.77|765.48|763.28|765.97|763.77|764.89|762.69|0
1646986780000|2022-03-11 08:19:40|765.13|762.93|766.34|764.14|766.34|764.14|765.13|762.93|0
1646986790000|2022-03-11 08:19:50|765.73|763.53|766.09|763.89|766.82|764.62|765.73|763.53|0
1646986800000|2022-03-11 08:20:00|765.97|763.77|765.73|763.53|765.97|763.77|764.89|762.69|0
1646986810000|2022-03-11 08:20:10|765.97|763.77|766.21|764.01|766.21|764.01|765.61|763.41|0
1646986820000|2022-03-11 08:20:20|766.69|764.49|766.82|764.62|766.82|764.62|766.45|764.25|0
1646986830000|2022-03-11 08:20:30|766.93|764.73|767.9|765.7|767.9|765.7|766.93|764.73|0
1646986840000|2022-03-11 08:20:40|767.42|765.22|767.42|765.22|767.54|765.34|767.18|764.98|0
1646986850000|2022-03-11 08:20:50|766.93|764.73|765.61|763.41|766.93|764.73|765.61|763.41|0
1646986860000|2022-03-11 08:21:00|765.73|763.53|764.76|762.56|765.73|763.53|764.76|762.56|0
1646986870000|2022-03-11 08:21:10|764.28|762.08|767.18|764.98|767.18|764.98|764.28|762.08|0
1646986880000|2022-03-11 08:21:20|767.42|765.22|767.3|765.1|767.42|765.22|766.93|764.73|0
1646986890000|2022-03-11 08:21:30|766.82|764.62|766.82|764.62|767.54|765.34|766.82|764.62|0
1646986900000|2022-03-11 08:21:40|766.93|764.73|766.21|764.01|766.93|764.73|766.21|764.01|0
1646986910000|2022-03-11 08:21:50|764.28|762.08|763.79|761.59|764.28|762.08|763.79|761.59|0
1646986920000|2022-03-11 08:22:00|764.16|761.96|764.52|762.32|765.24|763.04|764.16|761.96|0
1646986930000|2022-03-11 08:22:10|765.24|763.04|766.82|764.62|766.82|764.62|764.76|762.56|0
1646986940000|2022-03-11 08:22:20|766.58|764.38|767.3|765.1|767.3|765.1|766.58|764.38|0
1646986950000|2022-03-11 08:22:30|767.42|765.22|766.82|764.62|767.54|765.34|766.82|764.62|0
1646986960000|2022-03-11 08:22:40|767.42|765.22|766.21|764.01|767.42|765.22|766.21|764.01|0
1646986970000|2022-03-11 08:22:50|765.85|763.65|766.45|764.25|766.45|764.25|765.85|763.65|0
1646986980000|2022-03-11 08:23:00|766.34|764.14|765.61|763.41|766.34|764.14|765.61|763.41|0
1646986990000|2022-03-11 08:23:10|765.97|763.77|764.76|762.56|765.97|763.77|764.76|762.56|0
1646987000000|2022-03-11 08:23:20|764.64|762.44|764.28|762.08|764.64|762.44|764.28|762.08|0
1646987010000|2022-03-11 08:23:30|765|762.8|764.28|762.08|765|762.8|764.28|762.08|0
1646987020000|2022-03-11 08:23:40|764.52|762.32|764.76|762.56|764.76|762.56|764.52|762.32|0
1646987030000|2022-03-11 08:23:50|764.52|762.32|765.37|763.17|766.09|763.89|764.52|762.32|0
1646987040000|2022-03-11 08:24:00|765.24|763.04|764.64|762.44|765.73|763.53|764.64|762.44|0
1646987050000|2022-03-11 08:24:10|765|762.8|764.28|762.08|765|762.8|764.28|762.08|0
1646987060000|2022-03-11 08:24:20|763.31|761.11|762.95|760.75|763.31|761.11|762.95|760.75|0
1646987070000|2022-03-11 08:24:30|762.47|760.27|761.86|759.66|762.47|760.27|761.75|759.55|0
1646987080000|2022-03-11 08:24:40|762.23|760.03|762.59|760.39|762.59|760.39|762.23|760.03|0
1646987090000|2022-03-11 08:24:50|761.75|759.55|761.99|759.79|762.1|759.9|761.75|759.55|0
1646987100000|2022-03-11 08:25:00|762.34|760.14|761.5|759.3|762.34|760.14|761.5|759.3|0
1646987110000|2022-03-11 08:25:10|761.14|758.94|761.14|758.94|761.26|759.06|761.14|758.94|0
1646987120000|2022-03-11 08:25:20|761.02|758.82|760.41|758.21|761.02|758.82|760.41|758.21|0
1646987130000|2022-03-11 08:25:30|760.17|757.97|760.06|757.86|760.3|758.1|760.06|757.86|0
1646987140000|2022-03-11 08:25:40|759.69|757.49|759.33|757.13|759.69|757.49|759.21|757.01|0
1646987150000|2022-03-11 08:25:50|758.72|756.52|758.97|756.77|759.09|756.89|758.72|756.52|0
1646987160000|2022-03-11 08:26:00|758.72|756.52|758.72|756.52|758.72|756.52|758.72|756.52|0
1646987170000|2022-03-11 08:26:10|759.09|756.89|759.45|757.25|759.45|757.25|758.72|756.52|0
1646987180000|2022-03-11 08:26:20|759.69|757.49|759.81|757.61|759.81|757.61|759.21|757.01|0
1646987190000|2022-03-11 08:26:30|758.97|756.77|759.45|757.25|759.69|757.49|758.97|756.77|0
1646987200000|2022-03-11 08:26:40|759.69|757.49|759.45|757.25|759.69|757.49|759.45|757.25|0
1646987210000|2022-03-11 08:26:50|759.33|757.13|759.81|757.61|759.81|757.61|759.33|757.13|0
1646987220000|2022-03-11 08:27:00|759.69|757.49|759.57|757.37|759.69|757.49|759.21|757.01|0
1646987230000|2022-03-11 08:27:10|759.69|757.49|760.17|757.97|760.17|757.97|759.69|757.49|0
1646987240000|2022-03-11 08:27:20|760.9|758.7|760.65|758.45|761.14|758.94|760.65|758.45|0
1646987250000|2022-03-11 08:27:30|760.54|758.34|761.75|759.55|761.75|759.55|760.54|758.34|0
1646987260000|2022-03-11 08:27:40|761.5|759.3|761.26|759.06|761.5|759.3|760.9|758.7|0
1646987270000|2022-03-11 08:27:50|761.75|759.55|761.86|759.66|761.86|759.66|761.5|759.3|0
1646987280000|2022-03-11 08:28:00|761.99|759.79|763.19|760.99|763.44|761.24|761.99|759.79|0
1646987290000|2022-03-11 08:28:10|763.55|761.35|764.03|761.83|764.03|761.83|763.55|761.35|0
1646987300000|2022-03-11 08:28:20|763.19|760.99|764.03|761.83|764.03|761.83|762.83|760.63|0
1646987310000|2022-03-11 08:28:30|763.92|761.72|764.03|761.83|764.4|762.2|763.92|761.72|0
1646987320000|2022-03-11 08:28:40|764.52|762.32|764.52|762.32|765|762.8|764.4|762.2|0
1646987330000|2022-03-11 08:28:50|764.76|762.56|764.4|762.2|764.76|762.56|764.4|762.2|0
1646987340000|2022-03-11 08:29:00|764.16|761.96|764.16|761.96|764.16|761.96|764.03|761.83|0
1646987350000|2022-03-11 08:29:10|764.52|762.32|763.31|761.11|764.52|762.32|763.31|761.11|0
1646987360000|2022-03-11 08:29:20|763.44|761.24|763.79|761.59|764.03|761.83|763.44|761.24|0
1646987370000|2022-03-11 08:29:30|764.28|762.08|764.03|761.83|764.52|762.32|764.03|761.83|0
1646987380000|2022-03-11 08:29:40|763.55|761.35|763.55|761.35|763.79|761.59|763.55|761.35|0
1646987390000|2022-03-11 08:29:50|762.59|760.39|762.71|760.51|762.71|760.51|762.1|759.9|0
1646987400000|2022-03-11 08:30:00|763.07|760.87|762.95|760.75|763.07|760.87|762.71|760.51|0
1646987410000|2022-03-11 08:30:10|763.19|760.99|762.59|760.39|763.19|760.99|762.59|760.39|0
1646987420000|2022-03-11 08:30:20|762.34|760.14|762.59|760.39|762.59|760.39|762.34|760.14|0
1646987430000|2022-03-11 08:30:30|761.99|759.79|762.34|760.14|762.34|760.14|761.86|759.66|0
1646987440000|2022-03-11 08:30:40|762.23|760.03|761.86|759.66|762.23|760.03|761.62|759.42|0
1646987450000|2022-03-11 08:30:50|762.23|760.03|761.62|759.42|762.23|760.03|761.62|759.42|0
1646987460000|2022-03-11 08:31:00|761.75|759.55|760.54|758.34|761.75|759.55|760.41|758.21|0
1646987470000|2022-03-11 08:31:10|760.9|758.7|760.41|758.21|760.9|758.7|760.41|758.21|0
1646987480000|2022-03-11 08:31:20|759.81|757.61|759.69|757.49|759.81|757.61|759.33|757.13|0
1646987490000|2022-03-11 08:31:30|759.33|757.13|760.17|757.97|760.17|757.97|759.21|757.01|0
1646987500000|2022-03-11 08:31:40|760.3|758.1|760.65|758.45|760.65|758.45|760.17|757.97|0
1646987510000|2022-03-11 08:31:50|760.54|758.34|760.78|758.58|760.78|758.58|760.41|758.21|0
1646987520000|2022-03-11 08:32:00|759.93|757.73|759.93|757.73|760.3|758.1|759.93|757.73|0
1646987530000|2022-03-11 08:32:10|760.17|757.97|759.21|757.01|760.17|757.97|759.21|757.01|0
1646987540000|2022-03-11 08:32:20|759.33|757.13|759.57|757.37|759.57|757.37|759.33|757.13|0
1646987550000|2022-03-11 08:32:30|759.09|756.89|759.69|757.49|759.69|757.49|759.09|756.89|0
1646987560000|2022-03-11 08:32:40|759.93|757.73|760.3|758.1|760.41|758.21|759.93|757.73|0
1646987570000|2022-03-11 08:32:50|760.41|758.21|759.69|757.49|760.65|758.45|759.69|757.49|0
1646987580000|2022-03-11 08:33:00|759.81|757.61|760.17|757.97|760.41|758.21|759.81|757.61|0
1646987590000|2022-03-11 08:33:10|759.93|757.73|760.65|758.45|760.65|758.45|759.93|757.73|0
1646987600000|2022-03-11 08:33:20|760.78|758.58|761.38|759.18|761.62|759.42|760.78|758.58|0
1646987610000|2022-03-11 08:33:30|761.02|758.82|761.62|759.42|761.62|759.42|761.02|758.82|0
1646987620000|2022-03-11 08:33:40|762.1|759.9|762.1|759.9|762.1|759.9|761.38|759.18|0
1646987630000|2022-03-11 08:33:50|762.47|760.27|763.31|761.11|763.31|761.11|762.47|760.27|0
1646987640000|2022-03-11 08:34:00|763.92|761.72|764.28|762.08|764.76|762.56|763.92|761.72|0
1646987650000|2022-03-11 08:34:10|764.52|762.32|764.28|762.08|764.52|762.32|764.28|762.08|0
1646987660000|2022-03-11 08:34:20|764.76|762.56|765|762.8|765|762.8|764.76|762.56|0
1646987670000|2022-03-11 08:34:30|764.76|762.56|764.4|762.2|764.76|762.56|764.28|762.08|0
1646987680000|2022-03-11 08:34:40|764.52|762.32|764.76|762.56|765|762.8|764.52|762.32|0
1646987690000|2022-03-11 08:34:50|764.64|762.44|764.64|762.44|764.64|762.44|764.03|761.83|0
1646987700000|2022-03-11 08:35:00|764.03|761.83|763.79|761.59|764.03|761.83|763.55|761.35|0
1646987710000|2022-03-11 08:35:10|763.55|761.35|761.86|759.66|763.55|761.35|761.86|759.66|0
1646987720000|2022-03-11 08:35:20|761.62|759.42|761.14|758.94|761.62|759.42|760.89|758.69|0
1646987730000|2022-03-11 08:35:30|762.1|759.9|761.38|759.18|762.1|759.9|761.26|759.06|0
1646987740000|2022-03-11 08:35:40|761.86|759.66|761.62|759.42|761.99|759.79|761.62|759.42|0
1646987750000|2022-03-11 08:35:50|762.58|760.38|762.58|760.38|763.07|760.87|762.58|760.38|0
1646987760000|2022-03-11 08:36:00|762.34|760.14|761.86|759.66|762.47|760.27|761.86|759.66|0
1646987770000|2022-03-11 08:36:10|761.74|759.54|761.5|759.3|761.74|759.54|761.14|758.94|0
1646987780000|2022-03-11 08:36:20|760.89|758.69|761.38|759.18|761.38|759.18|760.89|758.69|0
1646987790000|2022-03-11 08:36:30|760.78|758.58|761.26|759.06|761.26|759.06|760.78|758.58|0
1646987800000|2022-03-11 08:36:40|761.38|759.18|761.62|759.42|762.1|759.9|761.38|759.18|0
1646987810000|2022-03-11 08:36:50|761.86|759.66|762.1|759.9|762.47|760.27|761.86|759.66|0
1646987820000|2022-03-11 08:37:00|762.23|760.03|761.14|758.94|762.23|760.03|760.89|758.69|0
1646987830000|2022-03-11 08:37:10|761.62|759.42|761.86|759.66|761.99|759.79|761.62|759.42|0
1646987840000|2022-03-11 08:37:20|761.62|759.42|761.62|759.42|761.86|759.66|761.62|759.42|0
1646987850000|2022-03-11 08:37:30|761.26|759.06|761.38|759.18|761.38|759.18|761.02|758.82|0
1646987860000|2022-03-11 08:37:40|761.62|759.42|761.26|759.06|761.62|759.42|761.14|758.94|0
1646987870000|2022-03-11 08:37:50|761.9|759.7|762.86|760.66|763.1|760.9|761.9|759.7|0
1646987880000|2022-03-11 08:38:00|763.34|761.14|763.04|760.84|763.34|761.14|762.92|760.72|0
1646987890000|2022-03-11 08:38:10|762.56|760.36|762.56|760.36|762.8|760.6|762.56|760.36|0
1646987900000|2022-03-11 08:38:20|763.28|761.08|763.04|760.84|763.28|761.08|763.04|760.84|0
1646987910000|2022-03-11 08:38:30|762.8|760.6|763.28|761.08|763.28|761.08|762.8|760.6|0
1646987920000|2022-03-11 08:38:40|762.56|760.36|760.87|758.67|762.56|760.36|760.87|758.67|0
1646987930000|2022-03-11 08:38:50|761.24|759.04|761.48|759.28|761.48|759.28|761.11|758.91|0
1646987940000|2022-03-11 08:39:00|761.35|759.15|761.59|759.39|761.59|759.39|760.76|758.56|0
1646987950000|2022-03-11 08:39:10|761.48|759.28|761|758.8|761.59|759.39|761|758.8|0
1646987960000|2022-03-11 08:39:20|761.11|758.91|761.35|759.15|761.35|759.15|760.87|758.67|0
1646987970000|2022-03-11 08:39:30|760.87|758.67|760.15|757.95|760.87|758.67|760.15|757.95|0
1646987980000|2022-03-11 08:39:40|760.63|758.43|760.04|757.84|760.87|758.67|760.04|757.84|0
1646987990000|2022-03-11 08:39:50|760.15|757.95|759.19|756.99|760.15|757.95|759.19|756.99|0
1646988000000|2022-03-11 08:40:00|759.43|757.23|758.95|756.75|759.56|757.36|758.83|756.63|0
1646988010000|2022-03-11 08:40:10|759.19|756.99|760.15|757.95|760.15|757.95|759.19|756.99|0
1646988020000|2022-03-11 08:40:20|759.8|757.6|759.67|757.47|759.8|757.6|759.56|757.36|0
1646988030000|2022-03-11 08:40:30|759.91|757.71|760.15|757.95|760.15|757.95|759.91|757.71|0
1646988040000|2022-03-11 08:40:40|759.67|757.47|759.19|756.99|759.67|757.47|759.19|756.99|0
1646988050000|2022-03-11 08:40:50|759.31|757.11|759.43|757.23|759.43|757.23|759.19|756.99|0
1646988060000|2022-03-11 08:41:00|759.31|757.11|758.95|756.75|759.31|757.11|758.95|756.75|0
1646988070000|2022-03-11 08:41:10|759.43|757.23|758.71|756.51|759.43|757.23|758.71|756.51|0
1646988080000|2022-03-11 08:41:20|759.19|756.99|759.19|756.99|759.19|756.99|758.71|756.51|0
1646988090000|2022-03-11 08:41:30|758.95|756.75|759.31|757.11|759.31|757.11|758.95|756.75|0
1646988100000|2022-03-11 08:41:40|759.19|756.99|760.39|758.19|760.39|758.19|759.19|756.99|0
1646988110000|2022-03-11 08:41:50|759.91|757.71|760.87|758.67|760.87|758.67|759.91|757.71|0
1646988120000|2022-03-11 08:42:00|761.59|759.39|761.11|758.91|761.83|759.63|761.11|758.91|0
1646988130000|2022-03-11 08:42:10|761.35|759.15|759.43|757.23|761.35|759.15|759.43|757.23|0
1646988140000|2022-03-11 08:42:20|758.47|756.27|758.47|756.27|758.71|756.51|758.47|756.27|0
1646988150000|2022-03-11 08:42:30|758.95|756.75|759.31|757.11|759.31|757.11|758.95|756.75|0
1646988160000|2022-03-11 08:42:40|758.95|756.75|758.95|756.75|759.43|757.23|758.95|756.75|0
1646988170000|2022-03-11 08:42:50|758.83|756.63|757.75|755.55|758.83|756.63|757.75|755.55|0
1646988180000|2022-03-11 08:43:00|757.63|755.43|757.03|754.83|757.63|755.43|757.03|754.83|0
1646988190000|2022-03-11 08:43:10|756.79|754.59|757.15|754.95|757.39|755.19|756.79|754.59|0
1646988200000|2022-03-11 08:43:20|756.79|754.59|757.27|755.07|757.27|755.07|756.79|754.59|0
1646988210000|2022-03-11 08:43:30|757.15|754.95|757.27|755.07|757.51|755.31|757.15|754.95|0
1646988220000|2022-03-11 08:43:40|757.51|755.31|758.23|756.03|758.23|756.03|757.51|755.31|0
1646988230000|2022-03-11 08:43:50|758.59|756.39|759.43|757.23|759.55|757.35|758.59|756.39|0
1646988240000|2022-03-11 08:44:00|758.71|756.51|758.47|756.27|758.71|756.51|758.23|756.03|0
1646988250000|2022-03-11 08:44:10|758.71|756.51|758.59|756.39|758.71|756.51|758.11|755.91|0
1646988260000|2022-03-11 08:44:20|759.19|756.99|758.95|756.75|759.43|757.23|758.95|756.75|0
1646988270000|2022-03-11 08:44:30|758.71|756.51|759.07|756.87|759.19|756.99|758.71|756.51|0
1646988280000|2022-03-11 08:44:40|758.95|756.75|757.99|755.79|758.95|756.75|757.99|755.79|0
1646988290000|2022-03-11 08:44:50|757.87|755.67|757.99|755.79|757.99|755.79|757.75|755.55|0
1646988300000|2022-03-11 08:45:00|757.75|755.55|756.43|754.23|757.75|755.55|756.43|754.23|0
1646988310000|2022-03-11 08:45:10|756.55|754.35|756.55|754.35|756.67|754.47|756.43|754.23|0
1646988320000|2022-03-11 08:45:20|756.31|754.11|756.31|754.11|756.55|754.35|756.31|754.11|0
1646988330000|2022-03-11 08:45:30|755.71|753.51|754.62|752.42|755.71|753.51|754.62|752.42|0
1646988340000|2022-03-11 08:45:40|754.38|752.18|753.18|750.98|754.38|752.18|753.18|750.98|0
1646988350000|2022-03-11 08:45:50|753.42|751.22|752.22|750.02|753.42|751.22|751.74|749.54|0
1646988360000|2022-03-11 08:46:00|752.46|750.26|752.94|750.74|752.94|750.74|752.46|750.26|0
1646988370000|2022-03-11 08:46:10|753.07|750.87|753.18|750.98|753.42|751.22|753.07|750.87|0
1646988380000|2022-03-11 08:46:20|754.14|751.94|753.66|751.46|754.14|751.94|753.55|751.35|0
1646988390000|2022-03-11 08:46:30|753.18|750.98|753.07|750.87|753.18|750.98|753.07|750.87|0
1646988400000|2022-03-11 08:46:40|753.18|750.98|753.55|751.35|753.55|751.35|753.18|750.98|0
1646988410000|2022-03-11 08:46:50|752.94|750.74|753.31|751.11|753.42|751.22|752.94|750.74|0
1646988420000|2022-03-11 08:47:00|753.18|750.98|753.42|751.22|753.66|751.46|753.18|750.98|0
1646988430000|2022-03-11 08:47:10|753.31|751.11|752.94|750.74|753.31|751.11|752.94|750.74|0
1646988440000|2022-03-11 08:47:20|753.42|751.22|752.94|750.74|753.42|751.22|752.94|750.74|0
1646988450000|2022-03-11 08:47:30|753.18|750.98|753.18|750.98|753.31|751.11|753.18|750.98|0
1646988460000|2022-03-11 08:47:40|753.66|751.46|753.18|750.98|753.66|751.46|753.18|750.98|0
1646988470000|2022-03-11 08:47:50|753.07|750.87|752.35|750.15|753.07|750.87|752.11|749.91|0
1646988480000|2022-03-11 08:48:00|752.7|750.5|752.94|750.74|753.18|750.98|752.7|750.5|0
1646988490000|2022-03-11 08:48:10|752.7|750.5|752.7|750.5|752.7|750.5|751.87|749.67|0
1646988500000|2022-03-11 08:48:20|752.11|749.91|752.59|750.39|752.59|750.39|751.98|749.78|0
1646988510000|2022-03-11 08:48:30|752.46|750.26|752.11|749.91|752.46|750.26|752.11|749.91|0
1646988520000|2022-03-11 08:48:40|751.5|749.3|751.5|749.3|752.11|749.91|751.5|749.3|0
1646988530000|2022-03-11 08:48:50|751.63|749.43|751.87|749.67|751.87|749.67|751.63|749.43|0
1646988540000|2022-03-11 08:49:00|751.74|749.54|753.31|751.11|753.42|751.22|751.74|749.54|0
1646988550000|2022-03-11 08:49:10|753.42|751.22|752.46|750.26|753.42|751.22|752.46|750.26|0
1646988560000|2022-03-11 08:49:20|752.94|750.74|752.22|750.02|752.94|750.74|752.22|750.02|0
1646988570000|2022-03-11 08:49:30|752.46|750.26|752.22|750.02|752.46|750.26|752.22|750.02|0
1646988580000|2022-03-11 08:49:40|752.35|750.15|751.98|749.78|752.35|750.15|751.98|749.78|0
1646988590000|2022-03-11 08:49:50|751.87|749.67|751.5|749.3|751.87|749.67|751.5|749.3|0
1646988600000|2022-03-11 08:50:00|751.39|749.19|751.5|749.3|751.98|749.78|751.39|749.19|0
1646988610000|2022-03-11 08:50:10|751.87|749.67|751.5|749.3|752.11|749.91|751.5|749.3|0
1646988620000|2022-03-11 08:50:20|751.63|749.43|751.26|749.06|751.63|749.43|751.15|748.95|0
1646988630000|2022-03-11 08:50:30|751.39|749.19|751.63|749.43|751.63|749.43|751.02|748.82|0
1646988640000|2022-03-11 08:50:40|752.22|750.02|752.94|750.74|752.94|750.74|752.22|750.02|0
1646988650000|2022-03-11 08:50:50|752.83|750.63|752.46|750.26|752.83|750.63|752.46|750.26|0
1646988660000|2022-03-11 08:51:00|752.59|750.39|753.07|750.87|753.07|750.87|752.59|750.39|0
1646988670000|2022-03-11 08:51:10|753.18|750.98|753.42|751.22|753.42|751.22|752.94|750.74|0
1646988680000|2022-03-11 08:51:20|753.18|750.98|753.42|751.22|753.42|751.22|753.18|750.98|0
1646988690000|2022-03-11 08:51:30|753.18|750.98|753.31|751.11|753.31|751.11|753.18|750.98|0
1646988700000|2022-03-11 08:51:40|753.18|750.98|753.66|751.46|753.66|751.46|753.18|750.98|0
1646988710000|2022-03-11 08:51:50|753.79|751.59|753.66|751.46|753.79|751.59|753.55|751.35|0
1646988720000|2022-03-11 08:52:00|753.9|751.7|754.14|751.94|754.14|751.94|753.9|751.7|0
1646988730000|2022-03-11 08:52:10|754.86|752.66|754.62|752.42|755.1|752.9|754.62|752.42|0
1646988740000|2022-03-11 08:52:20|754.38|752.18|754.38|752.18|754.62|752.42|754.38|752.18|0
1646988750000|2022-03-11 08:52:30|754.75|752.55|755.1|752.9|755.1|752.9|754.75|752.55|0
1646988760000|2022-03-11 08:52:40|755.23|753.03|755.23|753.03|755.23|753.03|754.99|752.79|0
1646988770000|2022-03-11 08:52:50|755.58|753.38|755.47|753.27|755.95|753.75|755.47|753.27|0
1646988780000|2022-03-11 08:53:00|755.34|753.14|755.47|753.27|755.58|753.38|755.34|753.14|0
1646988790000|2022-03-11 08:53:10|755.34|753.14|755.82|753.62|755.95|753.75|755.34|753.14|0
1646988800000|2022-03-11 08:53:20|755.47|753.27|755.71|753.51|755.71|753.51|755.34|753.14|0
1646988810000|2022-03-11 08:53:30|756.43|754.23|756.06|753.86|756.43|754.23|755.95|753.75|0
1646988820000|2022-03-11 08:53:40|756.67|754.47|757.03|754.83|757.03|754.83|756.67|754.47|0
1646988830000|2022-03-11 08:53:50|756.79|754.59|756.55|754.35|756.79|754.59|756.3|754.1|0
1646988840000|2022-03-11 08:54:00|756.79|754.59|756.55|754.35|756.79|754.59|756.55|754.35|0
1646988850000|2022-03-11 08:54:10|756.79|754.59|756.91|754.71|756.91|754.71|756.55|754.35|0
1646988860000|2022-03-11 08:54:20|757.27|755.07|756.79|754.59|757.27|755.07|756.79|754.59|0
1646988870000|2022-03-11 08:54:30|756.67|754.47|758.23|756.03|758.23|756.03|756.67|754.47|0
1646988880000|2022-03-11 08:54:40|757.99|755.79|758.83|756.63|758.83|756.63|757.99|755.79|0
1646988890000|2022-03-11 08:54:50|758.59|756.39|758.71|756.51|758.71|756.51|758.59|756.39|0
1646988900000|2022-03-11 08:55:00|758.35|756.15|757.87|755.67|758.35|756.15|757.75|755.55|0
1646988910000|2022-03-11 08:55:10|757.99|755.79|757.99|755.79|758.23|756.03|757.99|755.79|0
1646988920000|2022-03-11 08:55:20|758.23|756.03|757.75|755.55|758.23|756.03|757.75|755.55|0
1646988930000|2022-03-11 08:55:30|757.51|755.31|757.39|755.19|757.51|755.31|756.79|754.59|0
1646988940000|2022-03-11 08:55:40|757.15|754.95|757.27|755.07|757.39|755.19|757.15|754.95|0
1646988950000|2022-03-11 08:55:50|757.39|755.19|756.79|754.59|757.39|755.19|756.79|754.59|0
1646988960000|2022-03-11 08:56:00|756.67|754.47|755.58|753.38|756.67|754.47|755.58|753.38|0
1646988970000|2022-03-11 08:56:10|755.71|753.51|755.47|753.27|755.82|753.62|755.47|753.27|0
1646988980000|2022-03-11 08:56:20|755.58|753.38|756.06|753.86|756.06|753.86|755.58|753.38|0
1646988990000|2022-03-11 08:56:30|755.82|753.62|756.19|753.99|756.19|753.99|755.82|753.62|0
1646989000000|2022-03-11 08:56:40|756.91|754.71|757.03|754.83|757.03|754.83|756.91|754.71|0
1646989010000|2022-03-11 08:56:50|756.78|754.58|757.03|754.83|757.15|754.95|756.67|754.47|0
1646989020000|2022-03-11 08:57:00|757.27|755.07|757.51|755.31|757.51|755.31|757.27|755.07|0
1646989030000|2022-03-11 08:57:10|758.11|755.91|758.11|755.91|758.95|756.75|758.11|755.91|0
1646989040000|2022-03-11 08:57:20|757.87|755.67|757.39|755.19|757.87|755.67|757.39|755.19|0
1646989050000|2022-03-11 08:57:30|757.27|755.07|756.3|754.1|757.27|755.07|756.3|754.1|0
1646989060000|2022-03-11 08:57:40|756.06|753.86|755.1|752.9|756.06|753.86|754.99|752.79|0
1646989070000|2022-03-11 08:57:50|755.34|753.14|755.1|752.9|755.71|753.51|755.1|752.9|0
1646989080000|2022-03-11 08:58:00|755.58|753.38|754.75|752.55|755.58|753.38|754.75|752.55|0
1646989090000|2022-03-11 08:58:10|754.99|752.79|754.62|752.42|754.99|752.79|754.62|752.42|0
1646989100000|2022-03-11 08:58:20|755.1|752.9|755.23|753.03|755.47|753.27|755.1|752.9|0
1646989110000|2022-03-11 08:58:30|755.71|753.51|756.06|753.86|756.54|754.34|755.71|753.51|0
1646989120000|2022-03-11 08:58:40|755.82|753.62|755.82|753.62|756.19|753.99|755.82|753.62|0
1646989130000|2022-03-11 08:58:50|756.06|753.86|756.3|754.1|756.3|754.1|755.82|753.62|0
1646989140000|2022-03-11 08:59:00|757.02|754.82|758.11|755.91|758.23|756.03|757.02|754.82|0
1646989150000|2022-03-11 08:59:10|757.99|755.79|757.99|755.79|758.23|756.03|757.99|755.79|0
1646989160000|2022-03-11 08:59:20|757.87|755.67|757.27|755.07|758.23|756.03|757.27|755.07|0
1646989170000|2022-03-11 08:59:30|757.39|755.19|757.27|755.07|757.51|755.31|757.27|755.07|0
1646989180000|2022-03-11 08:59:40|757.51|755.31|757.51|755.31|757.51|755.31|757.51|755.31|0
1646989190000|2022-03-11 08:59:50|756.91|754.71|757.51|755.31|757.75|755.55|756.91|754.71|0
1646989200000|2022-03-11 09:00:00|757.99|755.79|756.43|754.23|757.99|755.79|756.43|754.23|0
1646989210000|2022-03-11 09:00:10|756.3|754.1|755.82|753.62|756.3|754.1|755.23|753.03|0
1646989220000|2022-03-11 09:00:20|755.58|753.38|755.34|753.14|755.58|753.38|754.99|752.79|0
1646989230000|2022-03-11 09:00:30|754.62|752.42|754.86|752.66|754.86|752.66|754.14|751.94|0
1646989240000|2022-03-11 09:00:40|755.1|752.9|754.86|752.66|755.34|753.14|754.62|752.42|0
1646989250000|2022-03-11 09:00:50|754.62|752.42|754.51|752.31|754.86|752.66|754.51|752.31|0
1646989260000|2022-03-11 09:01:00|754.86|752.66|754.99|752.79|755.1|752.9|754.86|752.66|0
1646989270000|2022-03-11 09:01:10|754.86|752.66|755.34|753.14|755.34|753.14|754.86|752.66|0
1646989280000|2022-03-11 09:01:20|755.1|752.9|754.86|752.66|755.1|752.9|754.86|752.66|0
1646989290000|2022-03-11 09:01:30|754.51|752.31|754.38|752.18|754.51|752.31|754.38|752.18|0
1646989300000|2022-03-11 09:01:40|754.86|752.66|754.62|752.42|754.99|752.79|754.62|752.42|0
1646989310000|2022-03-11 09:01:50|754.86|752.66|755.23|753.03|755.23|753.03|754.86|752.66|0
1646989320000|2022-03-11 09:02:00|755.47|753.27|754.99|752.79|755.47|753.27|754.99|752.79|0
1646989330000|2022-03-11 09:02:10|754.86|752.66|755.58|753.38|755.58|753.38|754.86|752.66|0
1646989340000|2022-03-11 09:02:20|755.1|752.9|754.86|752.66|755.1|752.9|754.86|752.66|0
1646989350000|2022-03-11 09:02:30|755.1|752.9|754.99|752.79|755.34|753.14|754.99|752.79|0
1646989360000|2022-03-11 09:02:40|754.38|752.18|753.79|751.59|754.38|752.18|753.79|751.59|0
1646989370000|2022-03-11 09:02:50|753.66|751.46|753.55|751.35|753.66|751.46|753.42|751.22|0
1646989380000|2022-03-11 09:03:00|753.66|751.46|754.51|752.31|754.51|752.31|753.66|751.46|0
1646989390000|2022-03-11 09:03:10|754.27|752.07|753.66|751.46|754.38|752.18|753.66|751.46|0
1646989400000|2022-03-11 09:03:20|754.27|752.07|754.27|752.07|754.38|752.18|754.27|752.07|0
1646989410000|2022-03-11 09:03:30|754.14|751.94|754.99|752.79|754.99|752.79|754.14|751.94|0
1646989420000|2022-03-11 09:03:40|754.62|752.42|755.47|753.27|755.47|753.27|754.62|752.42|0
1646989430000|2022-03-11 09:03:50|755.71|753.51|755.58|753.38|755.71|753.51|755.34|753.14|0
1646989440000|2022-03-11 09:04:00|755.23|753.03|755.82|753.62|755.82|753.62|755.23|753.03|0
1646989450000|2022-03-11 09:04:10|755.71|753.51|755.1|752.9|755.71|753.51|755.1|752.9|0
1646989460000|2022-03-11 09:04:20|755.23|753.03|755.23|753.03|755.23|753.03|755.23|753.03|0
1646989470000|2022-03-11 09:04:30|755.58|753.38|755.58|753.38|755.71|753.51|755.47|753.27|0
1646989480000|2022-03-11 09:04:40|755.1|752.9|754.62|752.42|755.1|752.9|754.38|752.18|0
1646989490000|2022-03-11 09:04:50|754.75|752.55|754.62|752.42|754.86|752.66|754.62|752.42|0
1646989500000|2022-03-11 09:05:00|754.51|752.31|754.27|752.07|754.62|752.42|754.27|752.07|0
1646989510000|2022-03-11 09:05:10|754.51|752.31|754.51|752.31|754.62|752.42|754.51|752.31|0
1646989520000|2022-03-11 09:05:20|753.9|751.7|754.14|751.94|754.14|751.94|753.9|751.7|0
1646989530000|2022-03-11 09:05:30|753.66|751.46|753.18|750.98|753.79|751.59|753.18|750.98|0
1646989540000|2022-03-11 09:05:40|753.42|751.22|753.18|750.98|753.42|751.22|753.18|750.98|0
1646989550000|2022-03-11 09:05:50|753.31|751.11|753.42|751.22|753.42|751.22|753.31|751.11|0
1646989560000|2022-03-11 09:06:00|753.18|750.98|753.42|751.22|753.66|751.46|753.18|750.98|0
1646989580000|2022-03-11 09:06:20|753.66|751.46|753.31|751.11|753.9|751.7|753.31|751.11|0
1646989590000|2022-03-11 09:06:30|753.55|751.35|752.7|750.5|753.55|751.35|752.7|750.5|0
1646989600000|2022-03-11 09:06:40|751.98|749.78|751.02|748.82|751.98|749.78|751.02|748.82|0
1646989610000|2022-03-11 09:06:50|750.67|748.47|749.23|747.03|750.67|748.47|749.23|747.03|0
1646989620000|2022-03-11 09:07:00|749.58|747.38|748.62|746.42|749.58|747.38|748.62|746.42|0
1646989630000|2022-03-11 09:07:10|748.75|746.55|748.62|746.42|749.1|746.9|748.62|746.42|0
1646989640000|2022-03-11 09:07:20|748.38|746.18|748.38|746.18|748.38|746.18|748.27|746.07|0
1646989650000|2022-03-11 09:07:30|748.27|746.07|748.38|746.18|748.38|746.18|748.14|745.94|0
1646989660000|2022-03-11 09:07:40|748.51|746.31|748.27|746.07|748.51|746.31|748.27|746.07|0
1646989670000|2022-03-11 09:07:50|748.03|745.83|748.38|746.18|748.38|746.18|748.03|745.83|0
1646989680000|2022-03-11 09:08:00|748.14|745.94|748.86|746.66|748.86|746.66|748.14|745.94|0
1646989690000|2022-03-11 09:08:10|749.1|746.9|748.86|746.66|749.1|746.9|748.86|746.66|0
1646989700000|2022-03-11 09:08:20|749.34|747.14|749.34|747.14|749.34|747.14|749.1|746.9|0
1646989710000|2022-03-11 09:08:30|749.23|747.03|749.58|747.38|749.58|747.38|749.23|747.03|0
1646989720000|2022-03-11 09:08:40|749.71|747.51|749.34|747.14|749.71|747.51|749.34|747.14|0
1646989730000|2022-03-11 09:08:50|750.06|747.86|749.95|747.75|750.06|747.86|749.95|747.75|0
1646989740000|2022-03-11 09:09:00|750.06|747.86|749.82|747.62|750.06|747.86|749.71|747.51|0
1646989750000|2022-03-11 09:09:10|749.95|747.75|749.95|747.75|749.95|747.75|749.95|747.75|0
1646989760000|2022-03-11 09:09:20|749.58|747.38|749.95|747.75|749.95|747.75|749.58|747.38|0
1646989770000|2022-03-11 09:09:30|750.3|748.1|750.3|748.1|750.3|748.1|750.3|748.1|0
1646989780000|2022-03-11 09:09:40|750.43|748.23|751.39|749.19|751.39|749.19|750.3|748.1|0
1646989790000|2022-03-11 09:09:50|751.26|749.06|751.26|749.06|751.5|749.3|751.26|749.06|0
1646989800000|2022-03-11 09:10:00|751.02|748.82|750.91|748.71|751.02|748.82|750.91|748.71|0
1646989810000|2022-03-11 09:10:10|751.15|748.95|750.3|748.1|751.26|749.06|750.3|748.1|0
1646989820000|2022-03-11 09:10:20|750.43|748.23|750.3|748.1|750.43|748.23|750.3|748.1|0
1646989830000|2022-03-11 09:10:30|750.43|748.23|750.06|747.86|750.43|748.23|750.06|747.86|0
1646989840000|2022-03-11 09:10:40|750.3|748.1|749.82|747.62|750.3|748.1|749.82|747.62|0
1646989850000|2022-03-11 09:10:50|749.58|747.38|749.58|747.38|749.71|747.51|749.58|747.38|0
1646989860000|2022-03-11 09:11:00|749.95|747.75|749.82|747.62|749.95|747.75|749.58|747.38|0
1646989870000|2022-03-11 09:11:10|750.06|747.86|750.06|747.86|750.06|747.86|750.06|747.86|0
1646989880000|2022-03-11 09:11:20|749.82|747.62|750.06|747.86|750.06|747.86|749.82|747.62|0
1646989890000|2022-03-11 09:11:30|749.95|747.75|750.06|747.86|750.06|747.86|749.95|747.75|0
1646989900000|2022-03-11 09:11:40|750.43|748.23|749.82|747.62|750.54|748.34|749.82|747.62|0
1646989910000|2022-03-11 09:11:50|749.71|747.51|749.82|747.62|749.82|747.62|749.71|747.51|0
1646989920000|2022-03-11 09:12:00|749.95|747.75|749.58|747.38|749.95|747.75|749.58|747.38|0
1646989930000|2022-03-11 09:12:10|749.23|747.03|749.34|747.14|749.34|747.14|749.1|746.9|0
1646989940000|2022-03-11 09:12:20|749.1|746.9|749.1|746.9|749.23|747.03|748.99|746.79|0
1646989950000|2022-03-11 09:12:30|749.34|747.14|749.34|747.14|749.34|747.14|749.34|747.14|0
1646989960000|2022-03-11 09:12:40|749.1|746.9|749.1|746.9|749.34|747.14|749.1|746.9|0
1646989970000|2022-03-11 09:12:50|748.86|746.66|748.38|746.18|748.86|746.66|748.38|746.18|0
1646989980000|2022-03-11 09:13:00|748.51|746.31|747.66|745.46|748.51|746.31|747.42|745.22|0
1646989990000|2022-03-11 09:13:10|747.18|744.98|746.95|744.75|747.42|745.22|746.95|744.75|0
1646990000000|2022-03-11 09:13:20|746.71|744.51|746.47|744.27|746.71|744.51|746.35|744.15|0
1646990010000|2022-03-11 09:13:30|746.59|744.39|746.47|744.27|746.59|744.39|746.47|744.27|0
1646990020000|2022-03-11 09:13:40|746.23|744.03|746.47|744.27|746.47|744.27|746.23|744.03|0
1646990030000|2022-03-11 09:13:50|745.99|743.79|746.11|743.91|746.23|744.03|745.99|743.79|0
1646990040000|2022-03-11 09:14:00|745.75|743.55|745.87|743.67|746.35|744.15|745.75|743.55|0
1646990050000|2022-03-11 09:14:10|745.75|743.55|746.83|744.63|746.83|744.63|745.75|743.55|0
1646990060000|2022-03-11 09:14:20|746.94|744.74|746.47|744.27|746.94|744.74|746.47|744.27|0
1646990070000|2022-03-11 09:14:30|746.23|744.03|746.83|744.63|746.83|744.63|746.23|744.03|0
1646990080000|2022-03-11 09:14:40|746.71|744.51|746.59|744.39|746.94|744.74|746.59|744.39|0
1646990090000|2022-03-11 09:14:50|746.11|743.91|746.11|743.91|746.23|744.03|746.11|743.91|0
1646990100000|2022-03-11 09:15:00|746.47|744.27|746.47|744.27|746.47|744.27|746.35|744.15|0
1646990110000|2022-03-11 09:15:10|746.71|744.51|746.83|744.63|746.83|744.63|746.47|744.27|0
1646990120000|2022-03-11 09:15:20|746.71|744.51|746.47|744.27|746.71|744.51|746.35|744.15|0
1646990130000|2022-03-11 09:15:30|746.71|744.51|746.47|744.27|746.83|744.63|746.47|744.27|0
1646990140000|2022-03-11 09:15:40|746.59|744.39|746.23|744.03|746.94|744.74|746.23|744.03|0
1646990150000|2022-03-11 09:15:50|746.11|743.91|745.99|743.79|746.11|743.91|745.87|743.67|0
1646990160000|2022-03-11 09:16:00|745.75|743.55|745.87|743.67|745.87|743.67|745.75|743.55|0
1646990170000|2022-03-11 09:16:10|745.75|743.55|745.51|743.31|745.75|743.55|745.51|743.31|0
1646990180000|2022-03-11 09:16:20|745.39|743.19|745.51|743.31|745.51|743.31|745.39|743.19|0
1646990190000|2022-03-11 09:16:30|745.27|743.07|745.51|743.31|745.51|743.31|745.27|743.07|0
1646990200000|2022-03-11 09:16:40|745.75|743.55|745.75|743.55|745.75|743.55|745.75|743.55|0
1646990210000|2022-03-11 09:16:50|745.27|743.07|745.51|743.31|745.51|743.31|745.27|743.07|0
1646990220000|2022-03-11 09:17:00|745.75|743.55|746.7|744.5|747.07|744.87|745.75|743.55|0
1646990230000|2022-03-11 09:17:10|747.31|745.11|748.51|746.31|748.51|746.31|747.31|745.11|0
1646990240000|2022-03-11 09:17:20|748.14|745.94|748.14|745.94|748.14|745.94|747.9|745.7|0
1646990250000|2022-03-11 09:17:30|748.27|746.07|747.9|745.7|748.38|746.18|747.9|745.7|0
1646990260000|2022-03-11 09:17:40|748.03|745.83|747.79|745.59|748.03|745.83|747.66|745.46|0
1646990270000|2022-03-11 09:17:50|747.66|745.46|747.42|745.22|747.66|745.46|747.42|745.22|0
1646990280000|2022-03-11 09:18:00|747.31|745.11|747.66|745.46|747.66|745.46|747.31|745.11|0
1646990290000|2022-03-11 09:18:10|747.55|745.35|747.9|745.7|747.9|745.7|747.55|745.35|0
1646990300000|2022-03-11 09:18:20|747.79|745.59|747.9|745.7|747.9|745.7|747.66|745.46|0
1646990310000|2022-03-11 09:18:30|747.55|745.35|746.83|744.63|747.9|745.7|746.83|744.63|0
1646990320000|2022-03-11 09:18:40|746.94|744.74|747.18|744.98|747.18|744.98|746.94|744.74|0
1646990330000|2022-03-11 09:18:50|747.07|744.87|747.31|745.11|747.55|745.35|747.07|744.87|0
1646990340000|2022-03-11 09:19:00|747.9|745.7|748.38|746.18|748.38|746.18|747.9|745.7|0
1646990350000|2022-03-11 09:19:10|748.14|745.94|748.27|746.07|748.27|746.07|748.14|745.94|0
1646990360000|2022-03-11 09:19:20|748.14|745.94|747.9|745.7|748.14|745.94|747.9|745.7|0
1646990370000|2022-03-11 09:19:30|747.66|745.46|746.94|744.74|747.66|745.46|746.94|744.74|0
1646990380000|2022-03-11 09:19:40|746.47|744.27|747.07|744.87|747.07|744.87|746.47|744.27|0
1646990390000|2022-03-11 09:19:50|747.31|745.11|747.18|744.98|747.31|745.11|746.7|744.5|0
1646990400000|2022-03-11 09:20:00|747.42|745.22|746.59|744.39|747.42|745.22|746.59|744.39|0
1646990410000|2022-03-11 09:20:10|746.7|744.5|745.99|743.79|746.94|744.74|745.99|743.79|0
1646990420000|2022-03-11 09:20:20|745.63|743.43|745.99|743.79|745.99|743.79|745.63|743.43|0
1646990430000|2022-03-11 09:20:30|745.75|743.55|746.23|744.03|746.23|744.03|745.75|743.55|0
1646990440000|2022-03-11 09:20:40|745.99|743.79|745.87|743.67|746.11|743.91|745.87|743.67|0
1646990450000|2022-03-11 09:20:50|745.99|743.79|745.75|743.55|745.99|743.79|745.75|743.55|0
1646990460000|2022-03-11 09:21:00|745.63|743.43|745.63|743.43|745.99|743.79|745.51|743.31|0
1646990470000|2022-03-11 09:21:10|745.75|743.55|745.39|743.19|745.75|743.55|745.39|743.19|0
1646990480000|2022-03-11 09:21:20|745.27|743.07|744.55|742.35|745.27|743.07|744.31|742.11|0
1646990490000|2022-03-11 09:21:30|744.31|742.11|743.83|741.63|744.31|742.11|743.83|741.63|0
1646990500000|2022-03-11 09:21:40|744.07|741.87|743.35|741.15|744.07|741.87|743.24|741.04|0
1646990510000|2022-03-11 09:21:50|743.59|741.39|743.59|741.39|743.71|741.51|743.59|741.39|0
1646990520000|2022-03-11 09:22:00|743.83|741.63|744.43|742.23|744.55|742.35|743.83|741.63|0
1646990530000|2022-03-11 09:22:10|744.55|742.35|743.35|741.15|744.55|742.35|743.35|741.15|0
1646990540000|2022-03-11 09:22:20|743.71|741.51|743.71|741.51|743.71|741.51|743.59|741.39|0
1646990550000|2022-03-11 09:22:30|743.83|741.63|744.55|742.35|744.55|742.35|743.83|741.63|0
1646990560000|2022-03-11 09:22:40|744.79|742.59|745.87|743.67|745.87|743.67|744.79|742.59|0
1646990570000|2022-03-11 09:22:50|745.51|743.31|745.87|743.67|745.87|743.67|745.27|743.07|0
1646990580000|2022-03-11 09:23:00|745.99|743.79|745.51|743.31|745.99|743.79|745.03|742.83|0
1646990590000|2022-03-11 09:23:10|745.27|743.07|745.39|743.19|745.39|743.19|745.27|743.07|0
1646990600000|2022-03-11 09:23:20|745.51|743.31|745.03|742.83|745.51|743.31|744.67|742.47|0
1646990610000|2022-03-11 09:23:30|744.79|742.59|744.55|742.35|744.79|742.59|744.43|742.23|0
1646990620000|2022-03-11 09:23:40|745.51|743.31|745.27|743.07|745.51|743.31|745.27|743.07|0
1646990630000|2022-03-11 09:23:50|744.88|742.68|745.84|743.64|745.84|743.64|744.88|742.68|0
1646990640000|2022-03-11 09:24:00|745.72|743.52|744.76|742.56|745.72|743.52|744.76|742.56|0
1646990650000|2022-03-11 09:24:10|745.24|743.04|745.72|743.52|745.72|743.52|745.24|743.04|0
1646990660000|2022-03-11 09:24:20|745.96|743.76|744.88|742.68|745.96|743.76|744.88|742.68|0
1646990670000|2022-03-11 09:24:30|745.12|742.92|744.64|742.44|745.12|742.92|744.64|742.44|0
1646990680000|2022-03-11 09:24:40|744.88|742.68|744.64|742.44|745.12|742.92|744.64|742.44|0
1646990690000|2022-03-11 09:24:50|745.12|742.92|744.76|742.56|745.12|742.92|744.76|742.56|0
1646990700000|2022-03-11 09:25:00|744.64|742.44|744.04|741.84|744.64|742.44|744.04|741.84|0
1646990710000|2022-03-11 09:25:10|743.56|741.36|743.2|741|743.56|741.36|742.96|740.76|0
1646990720000|2022-03-11 09:25:20|743.44|741.24|742.96|740.76|743.56|741.36|742.96|740.76|0
1646990730000|2022-03-11 09:25:30|743.44|741.24|743.08|740.88|743.68|741.48|743.08|740.88|0
1646990740000|2022-03-11 09:25:40|743.2|741|743.32|741.12|743.44|741.24|742.84|740.64|0
1646990750000|2022-03-11 09:25:50|743.44|741.24|743.32|741.12|743.68|741.48|743.32|741.12|0
1646990760000|2022-03-11 09:26:00|742.96|740.76|742.48|740.28|742.96|740.76|742.48|740.28|0
1646990770000|2022-03-11 09:26:10|742.96|740.76|743.44|741.24|743.44|741.24|742.96|740.76|0
1646990780000|2022-03-11 09:26:20|743.68|741.48|743.44|741.24|743.68|741.48|743.44|741.24|0
1646990790000|2022-03-11 09:26:30|743.56|741.36|743.8|741.6|743.92|741.72|743.44|741.24|0
1646990800000|2022-03-11 09:26:40|743.44|741.24|744.28|742.08|744.28|742.08|743.44|741.24|0
1646990810000|2022-03-11 09:26:50|743.92|741.72|744.64|742.44|744.64|742.44|743.92|741.72|0
1646990820000|2022-03-11 09:27:00|744.4|742.2|744.4|742.2|744.64|742.44|744.28|742.08|0
1646990830000|2022-03-11 09:27:10|744.16|741.96|743.68|741.48|744.16|741.96|743.68|741.48|0
1646990840000|2022-03-11 09:27:20|743.8|741.6|743.92|741.72|743.92|741.72|743.8|741.6|0
1646990850000|2022-03-11 09:27:30|744.64|742.44|744.64|742.44|744.88|742.68|744.4|742.2|0
1646990860000|2022-03-11 09:27:40|744.52|742.32|744.16|741.96|744.64|742.44|744.16|741.96|0
1646990870000|2022-03-11 09:27:50|744.4|742.2|744.76|742.56|744.76|742.56|744.4|742.2|0
1646990880000|2022-03-11 09:28:00|744.64|742.44|745|742.8|745|742.8|744.64|742.44|0
1646990890000|2022-03-11 09:28:10|744.88|742.68|744.88|742.68|745.12|742.92|744.88|742.68|0
1646990900000|2022-03-11 09:28:20|744.64|742.44|744.64|742.44|744.88|742.68|744.64|742.44|0
1646990910000|2022-03-11 09:28:30|744.52|742.32|744.88|742.68|744.88|742.68|744.52|742.32|0
1646990920000|2022-03-11 09:28:40|744.64|742.44|745.48|743.28|745.48|743.28|744.64|742.44|0
1646990930000|2022-03-11 09:28:50|745.6|743.4|745.6|743.4|745.6|743.4|745.36|743.16|0
1646990940000|2022-03-11 09:29:00|745.48|743.28|745.36|743.16|745.6|743.4|745.12|742.92|0
1646990950000|2022-03-11 09:29:10|745.12|742.92|745.72|743.52|745.72|743.52|745.12|742.92|0
1646990960000|2022-03-11 09:29:20|745.84|743.64|746.56|744.36|746.56|744.36|745.84|743.64|0
1646990970000|2022-03-11 09:29:30|746.44|744.24|746.2|744|746.44|744.24|746.2|744|0
1646990980000|2022-03-11 09:29:40|746.32|744.12|746.32|744.12|746.44|744.24|746.32|744.12|0
1646990990000|2022-03-11 09:29:50|746.44|744.24|746.8|744.6|746.92|744.72|746.44|744.24|0
1646991000000|2022-03-11 09:30:00|746.56|744.36|746.32|744.12|746.8|744.6|746.08|743.88|0
1646991010000|2022-03-11 09:30:10|745.96|743.76|745.96|743.76|745.96|743.76|745.84|743.64|0
1646991020000|2022-03-11 09:30:20|745.6|743.4|745.84|743.64|746.08|743.88|745.6|743.4|0
1646991030000|2022-03-11 09:30:30|745.6|743.4|745.12|742.92|745.6|743.4|745.12|742.92|0
1646991040000|2022-03-11 09:30:40|745.48|743.28|745.36|743.16|745.6|743.4|745.36|743.16|0
1646991050000|2022-03-11 09:30:50|745.72|743.52|745.96|743.76|745.96|743.76|745.72|743.52|0
1646991060000|2022-03-11 09:31:00|746.32|744.12|746.56|744.36|746.56|744.36|746.32|744.12|0
1646991070000|2022-03-11 09:31:10|746.68|744.48|746.8|744.6|746.8|744.6|746.56|744.36|0
1646991080000|2022-03-11 09:31:20|746.92|744.72|747.52|745.32|747.76|745.56|746.92|744.72|0
1646991090000|2022-03-11 09:31:30|747.76|745.56|747.16|744.96|747.76|745.56|747.16|744.96|0
1646991100000|2022-03-11 09:31:40|747.28|745.08|747.4|745.2|747.52|745.32|747.28|745.08|0
1646991110000|2022-03-11 09:31:50|747.52|745.32|746.8|744.6|747.52|745.32|746.8|744.6|0
1646991120000|2022-03-11 09:32:00|747.04|744.84|746.56|744.36|747.04|744.84|746.56|744.36|0
1646991130000|2022-03-11 09:32:10|746.68|744.48|747.28|745.08|747.28|745.08|746.68|744.48|0
1646991140000|2022-03-11 09:32:20|747.52|745.32|747.52|745.32|747.52|745.32|747.16|744.96|0
1646991150000|2022-03-11 09:32:30|747.16|744.96|747.88|745.68|747.88|745.68|747.16|744.96|0
1646991160000|2022-03-11 09:32:40|748|745.8|747.76|745.56|748|745.8|747.76|745.56|0
1646991170000|2022-03-11 09:32:50|748|745.8|748|745.8|748|745.8|747.76|745.56|0
1646991180000|2022-03-11 09:33:00|748.24|746.04|748.85|746.65|748.85|746.65|748.24|746.04|0
1646991190000|2022-03-11 09:33:10|748.72|746.52|748.85|746.65|748.96|746.76|748.72|746.52|0
1646991200000|2022-03-11 09:33:20|748.96|746.76|749.44|747.24|749.44|747.24|748.96|746.76|0
1646991210000|2022-03-11 09:33:30|749.57|747.37|749.33|747.13|749.68|747.48|749.33|747.13|0
1646991220000|2022-03-11 09:33:40|749.2|747|748.6|746.4|749.2|747|748.48|746.28|0
1646991230000|2022-03-11 09:33:50|748.85|746.65|748.48|746.28|748.85|746.65|748.48|746.28|0
1646991240000|2022-03-11 09:34:00|748.24|746.04|747.76|745.56|748.36|746.16|747.76|745.56|0
1646991250000|2022-03-11 09:34:10|747.52|745.32|747.64|745.44|747.64|745.44|747.52|745.32|0
1646991260000|2022-03-11 09:34:20|747.04|744.84|747.28|745.08|747.4|745.2|747.04|744.84|0
1646991270000|2022-03-11 09:34:30|746.56|744.36|747.16|744.96|747.16|744.96|746.56|744.36|0
1646991280000|2022-03-11 09:34:40|746.92|744.72|746.8|744.6|747.52|745.32|746.8|744.6|0
1646991290000|2022-03-11 09:34:50|746.68|744.48|747.04|744.84|747.04|744.84|746.56|744.36|0
1646991300000|2022-03-11 09:35:00|746.56|744.36|746.32|744.12|746.56|744.36|746.32|744.12|0
1646991310000|2022-03-11 09:35:10|746.68|744.48|746.32|744.12|746.68|744.48|746.32|744.12|0
1646991320000|2022-03-11 09:35:20|746.08|743.88|746.2|744|746.2|744|746.08|743.88|0
1646991330000|2022-03-11 09:35:30|746.08|743.88|746.32|744.12|746.56|744.36|746.08|743.88|0
1646991340000|2022-03-11 09:35:40|746.56|744.36|747.16|744.96|747.52|745.32|746.56|744.36|0
1646991350000|2022-03-11 09:35:50|747.88|745.68|748.24|746.04|748.24|746.04|747.88|745.68|0
1646991360000|2022-03-11 09:36:00|748.12|745.92|747.4|745.2|748.12|745.92|747.4|745.2|0
1646991370000|2022-03-11 09:36:10|747.64|745.44|747.28|745.08|747.64|745.44|746.92|744.72|0
1646991380000|2022-03-11 09:36:20|746.92|744.72|748|745.8|748|745.8|746.92|744.72|0
1646991390000|2022-03-11 09:36:30|747.64|745.44|747.88|745.68|747.88|745.68|747.52|745.32|0
1646991400000|2022-03-11 09:36:40|748.72|746.52|748.96|746.76|748.96|746.76|748.48|746.28|0
1646991410000|2022-03-11 09:36:50|748.72|746.52|749.2|747|749.2|747|748.72|746.52|0
1646991420000|2022-03-11 09:37:00|749.44|747.24|749.33|747.13|749.44|747.24|749.33|747.13|0
1646991430000|2022-03-11 09:37:10|748.96|746.76|748.36|746.16|749.09|746.89|748.36|746.16|0
1646991440000|2022-03-11 09:37:20|748.48|746.28|748.24|746.04|748.48|746.28|748.24|746.04|0
1646991450000|2022-03-11 09:37:30|748|745.8|748.24|746.04|748.24|746.04|747.88|745.68|0
1646991460000|2022-03-11 09:37:40|748.48|746.28|748.48|746.28|748.6|746.4|748.48|746.28|0
1646991470000|2022-03-11 09:37:50|748.12|745.92|748.36|746.16|748.36|746.16|748.12|745.92|0
1646991480000|2022-03-11 09:38:00|748.6|746.4|748.96|746.76|748.96|746.76|748.48|746.28|0
1646991490000|2022-03-11 09:38:10|749.2|747|748.72|746.52|749.44|747.24|748.72|746.52|0
1646991500000|2022-03-11 09:38:20|749.68|747.48|748.96|746.76|749.68|747.48|748.96|746.76|0
1646991510000|2022-03-11 09:38:30|748.84|746.64|748.96|746.76|748.96|746.76|748.84|746.64|0
1646991520000|2022-03-11 09:38:40|748.84|746.64|748.72|746.52|748.96|746.76|748.72|746.52|0
1646991530000|2022-03-11 09:38:50|748.6|746.4|748.6|746.4|748.6|746.4|748.6|746.4|0
1646991540000|2022-03-11 09:39:00|748.84|746.64|748.72|746.52|748.96|746.76|748.72|746.52|0
1646991550000|2022-03-11 09:39:10|748.96|746.76|748.72|746.52|748.96|746.76|748.72|746.52|0
1646991560000|2022-03-11 09:39:20|748.84|746.64|748.84|746.64|748.84|746.64|748.84|746.64|0
1646991570000|2022-03-11 09:39:30|748.72|746.52|748.96|746.76|748.96|746.76|748.72|746.52|0
1646991580000|2022-03-11 09:39:40|748.72|746.52|748.6|746.4|748.72|746.52|748.48|746.28|0
1646991590000|2022-03-11 09:39:50|748.48|746.28|748.72|746.52|748.72|746.52|748.48|746.28|0
1646991600000|2022-03-11 09:40:00|748.6|746.4|748.48|746.28|748.6|746.4|748.36|746.16|0
1646991610000|2022-03-11 09:40:10|748.24|746.04|748.24|746.04|748.48|746.28|748.24|746.04|0
1646991630000|2022-03-11 09:40:30|748.48|746.28|748.96|746.76|749.32|747.12|748.48|746.28|0
1646991640000|2022-03-11 09:40:40|748.84|746.64|749.2|747|749.2|747|748.84|746.64|0
1646991650000|2022-03-11 09:40:50|748.96|746.76|748.48|746.28|748.96|746.76|748.48|746.28|0
1646991660000|2022-03-11 09:41:00|748.6|746.4|748.48|746.28|748.6|746.4|748.48|746.28|0
1646991670000|2022-03-11 09:41:10|748.72|746.52|748.96|746.76|748.96|746.76|748.48|746.28|0
1646991680000|2022-03-11 09:41:20|748.72|746.52|748.96|746.76|749.08|746.88|748.72|746.52|0
1646991690000|2022-03-11 09:41:30|749.44|747.24|749.2|747|749.44|747.24|749.2|747|0
1646991700000|2022-03-11 09:41:40|748.96|746.76|749.2|747|749.2|747|748.96|746.76|0
1646991710000|2022-03-11 09:41:50|749.68|747.48|750.05|747.85|750.05|747.85|749.68|747.48|0
1646991720000|2022-03-11 09:42:00|750.4|748.2|750.29|748.09|750.4|748.2|750.29|748.09|0
1646991730000|2022-03-11 09:42:10|750.64|748.44|750.88|748.68|751.01|748.81|750.64|748.44|0
1646991740000|2022-03-11 09:42:20|750.77|748.57|750.88|748.68|750.88|748.68|750.77|748.57|0
1646991750000|2022-03-11 09:42:30|751.12|748.92|750.88|748.68|751.12|748.92|750.88|748.68|0
1646991760000|2022-03-11 09:42:40|750.77|748.57|750.64|748.44|750.77|748.57|750.64|748.44|0
1646991770000|2022-03-11 09:42:50|750.77|748.57|750.53|748.33|750.77|748.57|750.53|748.33|0
1646991780000|2022-03-11 09:43:00|750.4|748.2|751.12|748.92|751.12|748.92|750.4|748.2|0
1646991790000|2022-03-11 09:43:10|751.01|748.81|751.12|748.92|751.12|748.92|750.88|748.68|0
1646991800000|2022-03-11 09:43:20|750.88|748.68|750.64|748.44|750.88|748.68|750.4|748.2|0
1646991810000|2022-03-11 09:43:30|750.4|748.2|749.68|747.48|750.4|748.2|749.68|747.48|0
1646991820000|2022-03-11 09:43:40|749.44|747.24|749.92|747.72|749.92|747.72|749.44|747.24|0
1646991830000|2022-03-11 09:43:50|750.16|747.96|749.44|747.24|750.16|747.96|749.44|747.24|0
1646991840000|2022-03-11 09:44:00|749.32|747.12|749.2|747|749.32|747.12|749.2|747|0
1646991850000|2022-03-11 09:44:10|748.72|746.52|748.48|746.28|748.72|746.52|748.48|746.28|0
1646991860000|2022-03-11 09:44:20|748.36|746.16|748.24|746.04|748.36|746.16|748.24|746.04|0
1646991870000|2022-03-11 09:44:30|748.48|746.28|748.96|746.76|748.96|746.76|748.48|746.28|0
1646991880000|2022-03-11 09:44:40|749.44|747.24|748.96|746.76|749.44|747.24|748.96|746.76|0
1646991890000|2022-03-11 09:44:50|748.72|746.52|748.24|746.04|748.72|746.52|748.24|746.04|0
1646991900000|2022-03-11 09:45:00|748|745.8|747.76|745.56|748|745.8|747.52|745.32|0
1646991910000|2022-03-11 09:45:10|748|745.8|748|745.8|748|745.8|747.76|745.56|0
1646991930000|2022-03-11 09:45:30|747.76|745.56|747.76|745.56|747.76|745.56|747.76|745.56|0
1646991940000|2022-03-11 09:45:40|747.52|745.32|746.56|744.36|747.52|745.32|746.56|744.36|0
1646991950000|2022-03-11 09:45:50|746.68|744.48|746.56|744.36|746.68|744.48|746.56|744.36|0
1646991960000|2022-03-11 09:46:00|746.44|744.24|746.32|744.12|746.56|744.36|746.32|744.12|0
1646991970000|2022-03-11 09:46:10|746.2|744|745.6|743.4|746.2|744|745.6|743.4|0
1646991980000|2022-03-11 09:46:20|744.93|742.73|744.93|742.73|744.93|742.73|744.93|742.73|0
1646991990000|2022-03-11 09:46:30|744.69|742.49|744.93|742.73|744.93|742.73|744.69|742.49|0
1646992000000|2022-03-11 09:46:40|745.05|742.85|744.69|742.49|745.17|742.97|744.69|742.49|0
1646992010000|2022-03-11 09:46:50|744.57|742.37|744.57|742.37|744.57|742.37|744.57|742.37|0
1646992020000|2022-03-11 09:47:00|744.69|742.49|744.69|742.49|744.69|742.49|744.57|742.37|0
1646992030000|2022-03-11 09:47:10|744.57|742.37|744.69|742.49|744.69|742.49|744.57|742.37|0
1646992060000|2022-03-11 09:47:40|744.57|742.37|744.45|742.25|744.69|742.49|744.45|742.25|0
1646992070000|2022-03-11 09:47:50|744.69|742.49|744.69|742.49|744.69|742.49|744.69|742.49|0
1646992080000|2022-03-11 09:48:00|744.57|742.37|744.69|742.49|744.69|742.49|744.45|742.25|0
1646992100000|2022-03-11 09:48:20|744.57|742.37|744.21|742.01|744.57|742.37|744.21|742.01|0
1646992110000|2022-03-11 09:48:30|743.97|741.77|743.61|741.41|744.09|741.89|743.61|741.41|0
1646992120000|2022-03-11 09:48:40|744.45|742.25|744.33|742.13|744.45|742.25|744.21|742.01|0
1646992130000|2022-03-11 09:48:50|744.21|742.01|744.69|742.49|744.69|742.49|744.21|742.01|0
1646992140000|2022-03-11 09:49:00|744.57|742.37|744.45|742.25|744.57|742.37|744.45|742.25|0
1646992150000|2022-03-11 09:49:10|743.73|741.53|743.61|741.41|743.73|741.53|743.61|741.41|0
1646992160000|2022-03-11 09:49:20|743.49|741.29|743.37|741.17|743.49|741.29|743.25|741.05|0
1646992170000|2022-03-11 09:49:30|743.49|741.29|743.25|741.05|743.49|741.29|743.25|741.05|0
1646992180000|2022-03-11 09:49:40|743.13|740.93|743.13|740.93|743.13|740.93|743.01|740.81|0
1646992190000|2022-03-11 09:49:50|743.01|740.81|743.01|740.81|743.01|740.81|742.77|740.57|0
1646992200000|2022-03-11 09:50:00|742.77|740.57|742.53|740.33|742.77|740.57|742.05|739.85|0
1646992210000|2022-03-11 09:50:10|742.41|740.21|742.53|740.33|742.53|740.33|742.41|740.21|0
1646992220000|2022-03-11 09:50:20|742.65|740.45|743.01|740.81|743.01|740.81|742.65|740.45|0
1646992230000|2022-03-11 09:50:30|743.49|741.29|743.73|741.53|743.73|741.53|743.49|741.29|0
1646992240000|2022-03-11 09:50:40|743.49|741.29|744.21|742.01|744.21|742.01|743.49|741.29|0
1646992250000|2022-03-11 09:50:50|743.97|741.77|743.85|741.65|743.97|741.77|743.85|741.65|0
1646992260000|2022-03-11 09:51:00|743.61|741.41|743.49|741.29|743.61|741.41|743.49|741.29|0
1646992280000|2022-03-11 09:51:20|743.25|741.05|743.25|741.05|743.25|741.05|743.25|741.05|0
1646992290000|2022-03-11 09:51:30|743.49|741.29|743.61|741.41|743.97|741.77|743.49|741.29|0
1646992300000|2022-03-11 09:51:40|742.65|740.45|743.25|741.05|743.25|741.05|742.65|740.45|0
1646992310000|2022-03-11 09:51:50|743.37|741.17|743.61|741.41|743.73|741.53|743.37|741.17|0
1646992320000|2022-03-11 09:52:00|743.73|741.53|743.49|741.29|743.73|741.53|743.49|741.29|0
1646992330000|2022-03-11 09:52:10|743.13|740.93|743.25|741.05|743.25|741.05|743.13|740.93|0
1646992350000|2022-03-11 09:52:30|743.37|741.17|742.65|740.45|743.37|741.17|742.65|740.45|0
1646992360000|2022-03-11 09:52:40|741.57|739.37|741.33|739.13|741.81|739.61|741.33|739.13|0
1646992370000|2022-03-11 09:52:50|741.57|739.37|741.57|739.37|742.05|739.85|741.57|739.37|0
1646992380000|2022-03-11 09:53:00|741.45|739.25|740.97|738.77|741.45|739.25|740.97|738.77|0
1646992390000|2022-03-11 09:53:10|740.85|738.65|739.89|737.69|740.85|738.65|739.65|737.45|0
1646992400000|2022-03-11 09:53:20|739.41|737.21|739.53|737.33|739.53|737.33|739.41|737.21|0
1646992410000|2022-03-11 09:53:30|740.13|737.93|740.61|738.41|740.61|738.41|740.13|737.93|0
1646992420000|2022-03-11 09:53:40|740.49|738.29|740.13|737.93|740.49|738.29|740.13|737.93|0
1646992430000|2022-03-11 09:53:50|739.89|737.69|740.37|738.17|740.37|738.17|739.89|737.69|0
1646992440000|2022-03-11 09:54:00|740.25|738.05|740.13|737.93|740.25|738.05|740.13|737.93|0
1646992450000|2022-03-11 09:54:10|740.49|738.29|740.85|738.65|740.85|738.65|740.37|738.17|0
1646992460000|2022-03-11 09:54:20|740.37|738.17|740.13|737.93|740.37|738.17|740.13|737.93|0
1646992470000|2022-03-11 09:54:30|740.01|737.81|741.09|738.89|741.09|738.89|740.01|737.81|0
1646992480000|2022-03-11 09:54:40|740.73|738.53|740.85|738.65|740.85|738.65|740.37|738.17|0
1646992500000|2022-03-11 09:55:00|741.09|738.89|741.33|739.13|741.33|739.13|741.09|738.89|0
1646992510000|2022-03-11 09:55:10|741.45|739.25|741.81|739.61|741.81|739.61|741.45|739.25|0
1646992520000|2022-03-11 09:55:20|741.69|739.49|742.05|739.85|742.17|739.97|741.69|739.49|0
1646992530000|2022-03-11 09:55:30|741.93|739.73|741.81|739.61|741.93|739.73|741.81|739.61|0
1646992550000|2022-03-11 09:55:50|741.93|739.73|741.57|739.37|741.93|739.73|741.57|739.37|0
1646992560000|2022-03-11 09:56:00|741.81|739.61|741.81|739.61|741.93|739.73|741.81|739.61|0
1646992570000|2022-03-11 09:56:10|741.69|739.49|741.57|739.37|741.69|739.49|741.57|739.37|0
1646992580000|2022-03-11 09:56:20|741.32|739.12|741.21|739.01|741.32|739.12|741.21|739.01|0
1646992590000|2022-03-11 09:56:30|741.32|739.12|741.32|739.12|741.32|739.12|741.32|739.12|0
1646992610000|2022-03-11 09:56:50|741.56|739.36|741.81|739.61|741.81|739.61|741.56|739.36|0
1646992620000|2022-03-11 09:57:00|741.93|739.73|742.05|739.85|742.05|739.85|741.93|739.73|0
1646992630000|2022-03-11 09:57:10|741.93|739.73|741.56|739.36|742.05|739.85|741.32|739.12|0
1646992640000|2022-03-11 09:57:20|741.32|739.12|741.32|739.12|741.32|739.12|741.32|739.12|0
1646992650000|2022-03-11 09:57:30|741.45|739.25|741.8|739.6|741.8|739.6|741.32|739.12|0
1646992660000|2022-03-11 09:57:40|741.69|739.49|741.08|738.88|741.69|739.49|740.84|738.64|0
1646992670000|2022-03-11 09:57:50|741.21|739.01|741.56|739.36|741.56|739.36|741.21|739.01|0
1646992680000|2022-03-11 09:58:00|741.69|739.49|742.05|739.85|742.05|739.85|741.69|739.49|0
1646992690000|2022-03-11 09:58:10|741.93|739.73|741.56|739.36|741.93|739.73|741.56|739.36|0
1646992700000|2022-03-11 09:58:20|741.32|739.12|741.56|739.36|741.56|739.36|741.32|739.12|0
1646992710000|2022-03-11 09:58:30|741.45|739.25|741.93|739.73|741.93|739.73|741.45|739.25|0
1646992720000|2022-03-11 09:58:40|741.8|739.6|741.69|739.49|742.04|739.84|741.69|739.49|0
1646992730000|2022-03-11 09:58:50|741.8|739.6|742.04|739.84|742.04|739.84|741.8|739.6|0
1646992740000|2022-03-11 09:59:00|741.93|739.73|741.8|739.6|741.93|739.73|741.8|739.6|0
1646992750000|2022-03-11 09:59:10|742.04|739.84|741.93|739.73|742.04|739.84|741.93|739.73|0
1646992760000|2022-03-11 09:59:20|741.8|739.6|741.56|739.36|741.8|739.6|741.56|739.36|0
1646992770000|2022-03-11 09:59:30|741.8|739.6|741.8|739.6|741.8|739.6|741.8|739.6|0
1646992780000|2022-03-11 09:59:40|741.93|739.73|742.17|739.97|742.28|740.08|741.93|739.73|0
1646992790000|2022-03-11 09:59:50|742.04|739.84|742.04|739.84|742.04|739.84|742.04|739.84|0
1646992800000|2022-03-11 10:00:00|741.8|739.6|741.56|739.36|741.8|739.6|741.21|739.01|0
1646992810000|2022-03-11 10:00:10|741.32|739.12|741.32|739.12|741.32|739.12|741.32|739.12|0
1646992820000|2022-03-11 10:00:20|741.08|738.88|740.84|738.64|741.32|739.12|740.84|738.64|0
1646992830000|2022-03-11 10:00:30|741.08|738.88|740.6|738.4|741.08|738.88|740.6|738.4|0
1646992840000|2022-03-11 10:00:40|740.36|738.16|740.6|738.4|740.6|738.4|740.36|738.16|0
1646992850000|2022-03-11 10:00:50|740.36|738.16|740.12|737.92|740.36|738.16|740.12|737.92|0
1646992860000|2022-03-11 10:01:00|739.88|737.68|739.4|737.2|739.88|737.68|739.4|737.2|0
1646992870000|2022-03-11 10:01:10|739.29|737.09|739.16|736.96|739.29|737.09|739.16|736.96|0
1646992880000|2022-03-11 10:01:20|739.29|737.09|737.96|735.76|739.29|737.09|737.96|735.76|0
1646992890000|2022-03-11 10:01:30|738.44|736.24|738.92|736.72|738.92|736.72|738.44|736.24|0
1646992900000|2022-03-11 10:01:40|739.05|736.85|738.44|736.24|739.05|736.85|738.44|736.24|0
1646992910000|2022-03-11 10:01:50|738.68|736.48|738.44|736.24|738.68|736.48|738.44|736.24|0
1646992920000|2022-03-11 10:02:00|737.96|735.76|736.89|734.69|737.96|735.76|736.89|734.69|0
1646992930000|2022-03-11 10:02:10|736.77|734.57|736.05|733.85|736.77|734.57|736.05|733.85|0
1646992940000|2022-03-11 10:02:20|735.81|733.61|735.81|733.61|735.81|733.61|735.09|732.89|0
1646992950000|2022-03-11 10:02:30|736.05|733.85|735.33|733.13|736.05|733.85|735.33|733.13|0
1646992960000|2022-03-11 10:02:40|735.45|733.25|735.33|733.13|735.45|733.25|735.09|732.89|0
1646992970000|2022-03-11 10:02:50|735.45|733.25|735.33|733.13|735.45|733.25|734.85|732.65|0
1646992980000|2022-03-11 10:03:00|735.09|732.89|734.85|732.65|735.57|733.37|734.85|732.65|0
1646992990000|2022-03-11 10:03:10|735.33|733.13|735.33|733.13|735.81|733.61|735.33|733.13|0
1646993000000|2022-03-11 10:03:20|735.21|733.01|735.09|732.89|735.21|733.01|735.09|732.89|0
1646993010000|2022-03-11 10:03:30|735.33|733.13|735.33|733.13|735.33|733.13|735.21|733.01|0
1646993020000|2022-03-11 10:03:40|735.45|733.25|735.33|733.13|735.57|733.37|735.09|732.89|0
1646993030000|2022-03-11 10:03:50|736.05|733.85|735.21|733.01|736.05|733.85|735.21|733.01|0
1646993040000|2022-03-11 10:04:00|735.09|732.89|735.09|732.89|735.21|733.01|735.09|732.89|0
1646993050000|2022-03-11 10:04:10|735.33|733.13|736.05|733.85|736.05|733.85|735.33|733.13|0
1646993060000|2022-03-11 10:04:20|735.81|733.61|735.09|732.89|735.81|733.61|734.97|732.77|0
1646993070000|2022-03-11 10:04:30|734.85|732.65|734.37|732.17|734.85|732.65|734.37|732.17|0
1646993080000|2022-03-11 10:04:40|733.89|731.69|732.93|730.73|733.89|731.69|732.93|730.73|0
1646993090000|2022-03-11 10:04:50|732.82|730.62|732.21|730.01|732.82|730.62|732.21|730.01|0
1646993100000|2022-03-11 10:05:00|731.97|729.77|733.06|730.86|733.06|730.86|731.97|729.77|0
1646993110000|2022-03-11 10:05:10|732.69|730.49|731.97|729.77|732.69|730.49|731.97|729.77|0
1646993120000|2022-03-11 10:05:20|731.62|729.42|731.38|729.18|731.62|729.42|731.25|729.05|0
1646993130000|2022-03-11 10:05:30|731.73|729.53|731.25|729.05|731.73|729.53|730.78|728.58|0
1646993140000|2022-03-11 10:05:40|731.14|728.94|731.49|729.29|731.49|729.29|731.14|728.94|0
1646993150000|2022-03-11 10:05:50|731.25|729.05|731.49|729.29|731.49|729.29|731.25|729.05|0
1646993160000|2022-03-11 10:06:00|731.73|729.53|732.21|730.01|732.21|730.01|731.73|729.53|0
1646993170000|2022-03-11 10:06:10|732.45|730.25|733.41|731.21|733.41|731.21|732.45|730.25|0
1646993180000|2022-03-11 10:06:20|734.13|731.93|734.13|731.93|734.13|731.93|733.65|731.45|0
1646993190000|2022-03-11 10:06:30|734.49|732.29|735.09|732.89|735.09|732.89|734.49|732.29|0
1646993200000|2022-03-11 10:06:40|735.33|733.13|735.33|733.13|735.45|733.25|735.33|733.13|0
1646993210000|2022-03-11 10:06:50|734.97|732.77|735.45|733.25|735.45|733.25|734.97|732.77|0
1646993220000|2022-03-11 10:07:00|735.33|733.13|735.33|733.13|735.33|733.13|735.33|733.13|0
1646993230000|2022-03-11 10:07:10|735.57|733.37|735.45|733.25|735.57|733.37|735.45|733.25|0
1646993240000|2022-03-11 10:07:20|735.21|733.01|735.21|733.01|735.33|733.13|735.09|732.89|0
1646993250000|2022-03-11 10:07:30|735.33|733.13|735.33|733.13|735.33|733.13|735.21|733.01|0
1646993260000|2022-03-11 10:07:40|735.57|733.37|735.45|733.25|735.57|733.37|735.45|733.25|0
1646993270000|2022-03-11 10:07:50|735.57|733.37|735.33|733.13|735.57|733.37|735.33|733.13|0
1646993280000|2022-03-11 10:08:00|735.57|733.37|735.33|733.13|735.81|733.61|735.33|733.13|0
1646993290000|2022-03-11 10:08:10|735.45|733.25|735.81|733.61|735.81|733.61|735.45|733.25|0
1646993300000|2022-03-11 10:08:20|735.33|733.13|735.33|733.13|735.33|733.13|735.33|733.13|0
1646993310000|2022-03-11 10:08:30|734.97|732.77|735.09|732.89|735.09|732.89|734.97|732.77|0
1646993320000|2022-03-11 10:08:40|735.45|733.25|735.09|732.89|735.45|733.25|735.09|732.89|0
1646993330000|2022-03-11 10:08:50|734.97|732.77|735.09|732.89|735.09|732.89|734.97|732.77|0
1646993340000|2022-03-11 10:09:00|735.33|733.13|735.33|733.13|735.33|733.13|735.09|732.89|0
1646993350000|2022-03-11 10:09:10|734.97|732.77|734.85|732.65|735.09|732.89|734.85|732.65|0
1646993360000|2022-03-11 10:09:20|734.49|732.29|734.25|732.05|734.61|732.41|734.25|732.05|0
1646993370000|2022-03-11 10:09:30|734.13|731.93|734.61|732.41|734.61|732.41|734.13|731.93|0
1646993380000|2022-03-11 10:09:40|734.49|732.29|734.97|732.77|734.97|732.77|734.49|732.29|0
1646993390000|2022-03-11 10:09:50|735.09|732.89|735.09|732.89|735.09|732.89|734.97|732.77|0
1646993400000|2022-03-11 10:10:00|735.33|733.13|735.33|733.13|735.33|733.13|735.33|733.13|0
1646993410000|2022-03-11 10:10:10|735.57|733.37|735.33|733.13|735.57|733.37|735.21|733.01|0
1646993420000|2022-03-11 10:10:20|735.57|733.37|735.81|733.61|735.81|733.61|735.57|733.37|0
1646993430000|2022-03-11 10:10:30|736.05|733.85|736.05|733.85|736.05|733.85|735.81|733.61|0
1646993440000|2022-03-11 10:10:40|736.17|733.97|736.41|734.21|736.41|734.21|736.17|733.97|0
1646993450000|2022-03-11 10:10:50|736.52|734.32|736.29|734.09|736.52|734.32|736.29|734.09|0
1646993460000|2022-03-11 10:11:00|736.17|733.97|736.29|734.09|736.29|734.09|736.17|733.97|0
1646993470000|2022-03-11 10:11:10|736.17|733.97|736.17|733.97|736.17|733.97|736.17|733.97|0
1646993480000|2022-03-11 10:11:20|735.81|733.61|736.05|733.85|736.05|733.85|735.81|733.61|0
1646993490000|2022-03-11 10:11:30|736.29|734.09|736.29|734.09|736.41|734.21|736.29|734.09|0
1646993500000|2022-03-11 10:11:40|736.52|734.32|736.52|734.32|736.52|734.32|736.52|734.32|0
1646993510000|2022-03-11 10:11:50|736.76|734.56|737.13|734.93|737.13|734.93|736.76|734.56|0
1646993520000|2022-03-11 10:12:00|737|734.8|737.72|735.52|737.72|735.52|737|734.8|0
1646993530000|2022-03-11 10:12:10|738.09|735.89|738.09|735.89|738.2|736|737.96|735.76|0
1646993540000|2022-03-11 10:12:20|737.48|735.28|737.48|735.28|737.48|735.28|737.48|735.28|0
1646993550000|2022-03-11 10:12:30|737.24|735.04|737.61|735.41|737.61|735.41|737.24|735.04|0
1646993560000|2022-03-11 10:12:40|737.48|735.28|737|734.8|737.48|735.28|736.76|734.56|0
1646993570000|2022-03-11 10:12:50|737.13|734.93|736.76|734.56|737.24|735.04|736.76|734.56|0
1646993580000|2022-03-11 10:13:00|737|734.8|736.76|734.56|737.24|735.04|736.76|734.56|0
1646993590000|2022-03-11 10:13:10|737|734.8|737|734.8|737|734.8|736.76|734.56|0
1646993600000|2022-03-11 10:13:20|736.89|734.69|737.24|735.04|737.37|735.17|736.89|734.69|0
1646993610000|2022-03-11 10:13:30|737|734.8|737.24|735.04|737.24|735.04|737|734.8|0
1646993620000|2022-03-11 10:13:40|737|734.8|737.24|735.04|737.24|735.04|737|734.8|0
1646993630000|2022-03-11 10:13:50|737.48|735.28|737.37|735.17|737.48|735.28|737.24|735.04|0
1646993640000|2022-03-11 10:14:00|737.48|735.28|737.48|735.28|737.48|735.28|737.24|735.04|0
1646993650000|2022-03-11 10:14:10|737.61|735.41|737.72|735.52|737.96|735.76|737.61|735.41|0
1646993660000|2022-03-11 10:14:20|737.24|735.04|737.48|735.28|737.48|735.28|737.24|735.04|0
1646993670000|2022-03-11 10:14:30|737.61|735.41|737.85|735.65|737.85|735.65|737.61|735.41|0
1646993680000|2022-03-11 10:14:40|737.96|735.76|737.96|735.76|737.96|735.76|737.72|735.52|0
1646993700000|2022-03-11 10:15:00|737.85|735.65|737.96|735.76|737.96|735.76|737.72|735.52|0
1646993710000|2022-03-11 10:15:10|737.48|735.28|737.24|735.04|737.48|735.28|737|734.8|0
1646993720000|2022-03-11 10:15:20|737.48|735.28|737.72|735.52|737.72|735.52|737.13|734.93|0
1646993730000|2022-03-11 10:15:30|737.85|735.65|737.96|735.76|737.96|735.76|737.72|735.52|0
1646993740000|2022-03-11 10:15:40|738.2|736|736.52|734.32|738.33|736.13|736.52|734.32|0
1646993750000|2022-03-11 10:15:50|736.28|734.08|736.76|734.56|736.76|734.56|736.28|734.08|0
1646993760000|2022-03-11 10:16:00|736.52|734.32|736.65|734.45|736.65|734.45|736.52|734.32|0
1646993770000|2022-03-11 10:16:10|736.89|734.69|736.41|734.21|736.89|734.69|736.41|734.21|0
1646993780000|2022-03-11 10:16:20|736.28|734.08|736.17|733.97|736.52|734.32|736.17|733.97|0
1646993790000|2022-03-11 10:16:30|736.28|734.08|736.17|733.97|736.28|734.08|736.17|733.97|0
1646993800000|2022-03-11 10:16:40|736.28|734.08|736.17|733.97|736.28|734.08|736.17|733.97|0
1646993810000|2022-03-11 10:16:50|736.28|734.08|736.04|733.84|736.28|734.08|736.04|733.84|0
1646993820000|2022-03-11 10:17:00|735.8|733.6|735.57|733.37|735.8|733.6|735.57|733.37|0
1646993830000|2022-03-11 10:17:10|735.8|733.6|736.28|734.08|736.28|734.08|735.57|733.37|0
1646993840000|2022-03-11 10:17:20|736.89|734.69|737.48|735.28|737.48|735.28|736.89|734.69|0
1646993850000|2022-03-11 10:17:30|737.61|735.41|737.37|735.17|737.85|735.65|737.37|735.17|0
1646993860000|2022-03-11 10:17:40|737.48|735.28|737.24|735.04|737.48|735.28|737.24|735.04|0
1646993870000|2022-03-11 10:17:50|737.37|735.17|737.37|735.17|737.37|735.17|737.24|735.04|0
1646993880000|2022-03-11 10:18:00|737.24|735.04|737.37|735.17|737.37|735.17|737.24|735.04|0
1646993890000|2022-03-11 10:18:10|737.24|735.04|737.37|735.17|737.37|735.17|737.24|735.04|0
1646993900000|2022-03-11 10:18:20|737.48|735.28|737.96|735.76|738.2|736|737.48|735.28|0
1646993910000|2022-03-11 10:18:30|738.2|736|737.37|735.17|738.2|736|737.37|735.17|0
1646993920000|2022-03-11 10:18:40|737.24|735.04|737.24|735.04|737.24|735.04|737.24|735.04|0
1646993930000|2022-03-11 10:18:50|737.37|735.17|737.37|735.17|737.37|735.17|737.24|735.04|0
1646993940000|2022-03-11 10:19:00|737.72|735.52|738.33|736.13|738.33|736.13|737.72|735.52|0
1646993950000|2022-03-11 10:19:10|737.85|735.65|737.85|735.65|737.85|735.65|737.72|735.52|0
1646993960000|2022-03-11 10:19:20|737.96|735.76|738.2|736|738.2|736|737.96|735.76|0
1646993970000|2022-03-11 10:19:30|738.44|736.24|738.33|736.13|738.44|736.24|738.2|736|0
1646993980000|2022-03-11 10:19:40|738.2|736|737.72|735.52|738.2|736|737.72|735.52|0
1646993990000|2022-03-11 10:19:50|738.2|736|737.48|735.28|738.2|736|737.48|735.28|0
1646994000000|2022-03-11 10:20:00|737.61|735.41|737.96|735.76|738.2|736|737.61|735.41|0
1646994010000|2022-03-11 10:20:10|737.72|735.52|737.85|735.65|737.96|735.76|737.24|735.04|0
1646994020000|2022-03-11 10:20:20|738.2|736|738.44|736.24|738.44|736.24|738.2|736|0
1646994030000|2022-03-11 10:20:30|738.09|735.89|737.48|735.28|738.2|736|737.48|735.28|0
1646994040000|2022-03-11 10:20:40|737.96|735.76|737.96|735.76|737.96|735.76|737.85|735.65|0
1646994050000|2022-03-11 10:20:50|737.85|735.65|737.72|735.52|737.96|735.76|737.48|735.28|0
1646994060000|2022-03-11 10:21:00|737.96|735.76|737.96|735.76|737.96|735.76|737.96|735.76|0
1646994070000|2022-03-11 10:21:10|737.72|735.52|737.48|735.28|737.72|735.52|737.48|735.28|0
1646994080000|2022-03-11 10:21:20|737.72|735.52|738.09|735.89|738.33|736.13|737.72|735.52|0
1646994090000|2022-03-11 10:21:30|737.72|735.52|737.24|735.04|737.85|735.65|737.24|735.04|0
1646994100000|2022-03-11 10:21:40|737.48|735.28|737.61|735.41|737.61|735.41|737.48|735.28|0
1646994110000|2022-03-11 10:21:50|737.85|735.65|738.44|736.24|738.44|736.24|737.85|735.65|0
1646994120000|2022-03-11 10:22:00|738.2|736|738.2|736|738.2|736|737.96|735.76|0
1646994130000|2022-03-11 10:22:10|737.96|735.76|737.96|735.76|738.2|736|737.96|735.76|0
1646994140000|2022-03-11 10:22:20|738.09|735.89|738.2|736|738.2|736|737.96|735.76|0
1646994150000|2022-03-11 10:22:30|738.09|735.89|738.09|735.89|738.09|735.89|738.09|735.89|0
1646994160000|2022-03-11 10:22:40|738.2|736|737.96|735.76|738.2|736|737.96|735.76|0
1646994170000|2022-03-11 10:22:50|738.09|735.89|738.44|736.24|738.44|736.24|738.09|735.89|0
1646994180000|2022-03-11 10:23:00|738.2|736|738.2|736|738.2|736|738.2|736|0
1646994200000|2022-03-11 10:23:20|738.09|735.89|738.44|736.24|738.44|736.24|738.09|735.89|0
1646994210000|2022-03-11 10:23:30|738.2|736|738.44|736.24|738.44|736.24|738.2|736|0
1646994220000|2022-03-11 10:23:40|737.85|735.65|737.85|735.65|737.85|735.65|737.85|735.65|0
1646994230000|2022-03-11 10:23:50|737.96|735.76|737.85|735.65|737.96|735.76|737.72|735.52|0
1646994240000|2022-03-11 10:24:00|737.72|735.52|737.48|735.28|737.72|735.52|737.48|735.28|0
1646994250000|2022-03-11 10:24:10|737.72|735.52|737.96|735.76|737.96|735.76|737.61|735.41|0
1646994260000|2022-03-11 10:24:20|737.72|735.52|737.48|735.28|737.72|735.52|737.48|735.28|0
1646994270000|2022-03-11 10:24:30|737.24|735.04|737|734.8|737.24|735.04|737|734.8|0
1646994280000|2022-03-11 10:24:40|736.76|734.56|737|734.8|737|734.8|736.76|734.56|0
1646994290000|2022-03-11 10:24:50|736.76|734.56|736.28|734.08|736.76|734.56|736.28|734.08|0
1646994300000|2022-03-11 10:25:00|736.52|734.32|735.32|733.12|736.52|734.32|735.32|733.12|0
1646994310000|2022-03-11 10:25:10|735.21|733.01|734.13|731.93|735.21|733.01|734.13|731.93|0
1646994320000|2022-03-11 10:25:20|733.89|731.69|734.13|731.93|734.37|732.17|733.89|731.69|0
1646994330000|2022-03-11 10:25:30|734.37|732.17|734.61|732.41|734.61|732.41|734.37|732.17|0
1646994340000|2022-03-11 10:25:40|734.25|732.05|733.89|731.69|734.37|732.17|733.89|731.69|0
1646994350000|2022-03-11 10:25:50|734.01|731.81|734.01|731.81|734.13|731.93|733.89|731.69|0
1646994360000|2022-03-11 10:26:00|733.89|731.69|733.53|731.33|733.89|731.69|733.53|731.33|0
1646994370000|2022-03-11 10:26:10|733.65|731.45|733.41|731.21|733.65|731.45|733.17|730.97|0
1646994380000|2022-03-11 10:26:20|733.17|730.97|733.89|731.69|733.89|731.69|733.17|730.97|0
1646994390000|2022-03-11 10:26:30|733.77|731.57|733.77|731.57|733.89|731.69|733.77|731.57|0
1646994400000|2022-03-11 10:26:40|733.89|731.69|733.65|731.45|733.89|731.69|733.41|731.21|0
1646994410000|2022-03-11 10:26:50|733.89|731.69|734.01|731.81|734.13|731.93|733.89|731.69|0
1646994420000|2022-03-11 10:27:00|734.13|731.93|733.29|731.09|734.13|731.93|733.17|730.97|0
1646994430000|2022-03-11 10:27:10|733.17|730.97|732.93|730.73|733.29|731.09|732.93|730.73|0
1646994440000|2022-03-11 10:27:20|733.53|731.33|733.05|730.85|733.65|731.45|733.05|730.85|0
1646994450000|2022-03-11 10:27:30|733.17|730.97|732.45|730.25|733.17|730.97|732.45|730.25|0
1646994460000|2022-03-11 10:27:40|732.21|730.01|732.45|730.25|732.45|730.25|732.21|730.01|0
1646994470000|2022-03-11 10:27:50|732.21|730.01|732.69|730.49|732.69|730.49|732.21|730.01|0
1646994480000|2022-03-11 10:28:00|732.45|730.25|732.57|730.37|732.57|730.37|732.45|730.25|0
1646994490000|2022-03-11 10:28:10|732.45|730.25|731.97|729.77|732.45|730.25|731.97|729.77|0
1646994500000|2022-03-11 10:28:20|732.21|730.01|731.97|729.77|732.21|730.01|731.97|729.77|0
1646994510000|2022-03-11 10:28:30|731.73|729.53|731.73|729.53|731.85|729.65|731.73|729.53|0
1646994520000|2022-03-11 10:28:40|732.21|730.01|732.21|730.01|732.21|730.01|732.21|730.01|0
1646994530000|2022-03-11 10:28:50|732.33|730.13|732.21|730.01|732.33|730.13|732.21|730.01|0
1646994540000|2022-03-11 10:29:00|732.09|729.89|732.93|730.73|732.93|730.73|732.09|729.89|0
1646994550000|2022-03-11 10:29:10|732.81|730.61|732.57|730.37|732.93|730.73|732.33|730.13|0
1646994560000|2022-03-11 10:29:20|732.69|730.49|732.57|730.37|732.69|730.49|732.45|730.25|0
1646994570000|2022-03-11 10:29:30|732.45|730.25|733.41|731.21|733.41|731.21|732.45|730.25|0
1646994580000|2022-03-11 10:29:40|733.29|731.09|732.69|730.49|733.41|731.21|732.69|730.49|0
1646994590000|2022-03-11 10:29:50|732.81|730.61|732.81|730.61|732.93|730.73|732.81|730.61|0
1646994600000|2022-03-11 10:30:00|732.93|730.73|732.57|730.37|732.93|730.73|732.57|730.37|0
1646994610000|2022-03-11 10:30:10|732.69|730.49|733.29|731.09|733.29|731.09|732.69|730.49|0
1646994620000|2022-03-11 10:30:20|733.41|731.21|733.53|731.33|733.53|731.33|733.29|731.09|0
1646994630000|2022-03-11 10:30:30|733.65|731.45|733.65|731.45|733.65|731.45|733.53|731.33|0
1646994640000|2022-03-11 10:30:40|733.41|731.21|733.77|731.57|733.77|731.57|733.17|730.97|0
1646994650000|2022-03-11 10:30:50|733.89|731.69|733.77|731.57|733.89|731.69|733.77|731.57|0
1646994660000|2022-03-11 10:31:00|733.65|731.45|733.77|731.57|733.89|731.69|733.65|731.45|0
1646994670000|2022-03-11 10:31:10|733.65|731.45|734.01|731.81|734.01|731.81|733.65|731.45|0
1646994680000|2022-03-11 10:31:20|733.89|731.69|733.29|731.09|733.89|731.69|733.29|731.09|0
1646994690000|2022-03-11 10:31:30|733.41|731.21|733.41|731.21|733.53|731.33|733.41|731.21|0
1646994700000|2022-03-11 10:31:40|733.65|731.45|732.81|730.61|733.77|731.57|732.81|730.61|0
1646994710000|2022-03-11 10:31:50|733.17|730.97|733.53|731.33|733.53|731.33|733.05|730.85|0
1646994720000|2022-03-11 10:32:00|733.65|731.45|733.65|731.45|733.65|731.45|733.53|731.33|0
1646994730000|2022-03-11 10:32:10|734.01|731.81|734.25|732.05|734.25|732.05|733.89|731.69|0
1646994740000|2022-03-11 10:32:20|734.6|732.4|734.25|732.05|734.6|732.4|734.01|731.81|0
1646994750000|2022-03-11 10:32:30|734.36|732.16|734.13|731.93|734.36|732.16|734.01|731.81|0
1646994760000|2022-03-11 10:32:40|734.36|732.16|733.65|731.45|734.36|732.16|733.65|731.45|0
1646994770000|2022-03-11 10:32:50|734.84|732.64|734.84|732.64|734.84|732.64|734.84|732.64|0
1646994780000|2022-03-11 10:33:00|734.97|732.77|734.6|732.4|734.97|732.77|734.6|732.4|0
1646994790000|2022-03-11 10:33:10|734.49|732.29|734.36|732.16|734.49|732.29|734.36|732.16|0
1646994800000|2022-03-11 10:33:20|734.73|732.53|735.21|733.01|735.32|733.12|734.73|732.53|0
1646994810000|2022-03-11 10:33:30|734.97|732.77|734.97|732.77|735.21|733.01|734.97|732.77|0
1646994820000|2022-03-11 10:33:40|734.84|732.64|734.13|731.93|734.84|732.64|734.13|731.93|0
1646994830000|2022-03-11 10:33:50|734.6|732.4|734.49|732.29|734.6|732.4|734.49|732.29|0
1646994840000|2022-03-11 10:34:00|734.6|732.4|734.49|732.29|734.6|732.4|734.49|732.29|0
1646994850000|2022-03-11 10:34:10|734.6|732.4|734.13|731.93|734.6|732.4|734.13|731.93|0
1646994860000|2022-03-11 10:34:20|734.01|731.81|733.89|731.69|734.01|731.81|733.89|731.69|0
1646994870000|2022-03-11 10:34:30|734.13|731.93|734.13|731.93|734.13|731.93|734.13|731.93|0
1646994880000|2022-03-11 10:34:40|734.36|732.16|734.49|732.29|734.6|732.4|734.36|732.16|0
1646994890000|2022-03-11 10:34:50|734.36|732.16|734.73|732.53|734.73|732.53|734.36|732.16|0
1646994900000|2022-03-11 10:35:00|734.84|732.64|734.6|732.4|734.84|732.64|734.6|732.4|0
1646994910000|2022-03-11 10:35:10|734.49|732.29|734.97|732.77|735.08|732.88|734.49|732.29|0
1646994920000|2022-03-11 10:35:20|735.08|732.88|734.84|732.64|735.08|732.88|734.84|732.64|0
1646994930000|2022-03-11 10:35:30|734.73|732.53|734.6|732.4|734.73|732.53|734.36|732.16|0
1646994940000|2022-03-11 10:35:40|735.08|732.88|734.6|732.4|735.08|732.88|734.6|732.4|0
1646994960000|2022-03-11 10:36:00|734.84|732.64|734.84|732.64|734.84|732.64|734.84|732.64|0
1646994970000|2022-03-11 10:36:10|735.08|732.88|735.08|732.88|735.21|733.01|735.08|732.88|0
1646994980000|2022-03-11 10:36:20|735.32|733.12|735.69|733.49|735.93|733.73|735.32|733.12|0
1646994990000|2022-03-11 10:36:30|735.8|733.6|736.28|734.08|736.52|734.32|735.8|733.6|0
1646995000000|2022-03-11 10:36:40|736.52|734.32|736.52|734.32|736.52|734.32|736.41|734.21|0
1646995010000|2022-03-11 10:36:50|736.28|734.08|736.04|733.84|736.28|734.08|736.04|733.84|0
1646995020000|2022-03-11 10:37:00|736.17|733.97|736.76|734.56|736.76|734.56|736.04|733.84|0
1646995030000|2022-03-11 10:37:10|736.52|734.32|736.52|734.32|736.52|734.32|736.28|734.08|0
1646995040000|2022-03-11 10:37:20|736.41|734.21|736.52|734.32|736.52|734.32|736.41|734.21|0
1646995050000|2022-03-11 10:37:30|736.65|734.45|737.24|735.04|737.24|735.04|736.65|734.45|0
1646995060000|2022-03-11 10:37:40|737.48|735.28|737.72|735.52|737.72|735.52|737.48|735.28|0
1646995070000|2022-03-11 10:37:50|737.96|735.76|738.09|735.89|738.09|735.89|737.96|735.76|0
1646995080000|2022-03-11 10:38:00|737.72|735.52|737.48|735.28|737.72|735.52|737.48|735.28|0
1646995090000|2022-03-11 10:38:10|737.37|735.17|737.48|735.28|737.48|735.28|737.37|735.17|0
1646995100000|2022-03-11 10:38:20|737.37|735.17|737.48|735.28|737.48|735.28|737.24|735.04|0
1646995110000|2022-03-11 10:38:30|737.24|735.04|737.24|735.04|737.24|735.04|737.24|735.04|0
1646995120000|2022-03-11 10:38:40|736.89|734.69|737.24|735.04|737.48|735.28|736.89|734.69|0
1646995130000|2022-03-11 10:38:50|737|734.8|736.76|734.56|737|734.8|736.76|734.56|0
1646995140000|2022-03-11 10:39:00|737.13|734.93|737.24|735.04|737.24|735.04|737.13|734.93|0
1646995150000|2022-03-11 10:39:10|737.13|734.93|738.2|736|738.2|736|737|734.8|0
1646995160000|2022-03-11 10:39:20|737.96|735.76|737.72|735.52|738.33|736.13|737.72|735.52|0
1646995170000|2022-03-11 10:39:30|737.85|735.65|737.48|735.28|737.85|735.65|737.48|735.28|0
1646995180000|2022-03-11 10:39:40|737|734.8|737.85|735.65|737.85|735.65|737|734.8|0
1646995190000|2022-03-11 10:39:50|737.96|735.76|737.72|735.52|738.09|735.89|737.72|735.52|0
1646995200000|2022-03-11 10:40:00|737.85|735.65|738.2|736|738.2|736|737.85|735.65|0
1646995210000|2022-03-11 10:40:10|737.96|735.76|737.85|735.65|737.96|735.76|737.85|735.65|0
1646995220000|2022-03-11 10:40:20|737.72|735.52|737.96|735.76|737.96|735.76|737.72|735.52|0
1646995230000|2022-03-11 10:40:30|737.72|735.52|737.85|735.65|737.96|735.76|737.72|735.52|0
1646995240000|2022-03-11 10:40:40|737.72|735.52|738.2|736|738.2|736|737.72|735.52|0
1646995250000|2022-03-11 10:40:50|737.96|735.76|737.96|735.76|737.96|735.76|737.96|735.76|0
1646995260000|2022-03-11 10:41:00|738.09|735.89|738.2|736|738.2|736|737.96|735.76|0
1646995270000|2022-03-11 10:41:10|737.96|735.76|738.44|736.24|738.44|736.24|737.96|735.76|0
1646995280000|2022-03-11 10:41:20|738.32|736.12|738.44|736.24|738.44|736.24|738.2|736|0
1646995290000|2022-03-11 10:41:30|738.2|736|737.72|735.52|738.2|736|737.72|735.52|0
1646995300000|2022-03-11 10:41:40|737.96|735.76|737.96|735.76|737.96|735.76|737.96|735.76|0
1646995310000|2022-03-11 10:41:50|738.44|736.24|739.16|736.96|739.16|736.96|738.44|736.24|0
1646995320000|2022-03-11 10:42:00|739.64|737.44|740.12|737.92|740.36|738.16|739.64|737.44|0
1646995330000|2022-03-11 10:42:10|740.36|738.16|740.6|738.4|740.6|738.4|739.88|737.68|0
1646995340000|2022-03-11 10:42:20|741.08|738.88|741.08|738.88|741.2|739|741.08|738.88|0
1646995350000|2022-03-11 10:42:30|741.2|739|741.2|739|741.2|739|741.2|739|0
1646995360000|2022-03-11 10:42:40|741.32|739.12|741.32|739.12|741.56|739.36|741.32|739.12|0
1646995370000|2022-03-11 10:42:50|741.08|738.88|741.08|738.88|741.08|738.88|741.08|738.88|0
1646995380000|2022-03-11 10:43:00|740.6|738.4|740.12|737.92|740.6|738.4|740.12|737.92|0
1646995390000|2022-03-11 10:43:10|740.6|738.4|740.84|738.64|740.84|738.64|740.6|738.4|0
1646995400000|2022-03-11 10:43:20|740.96|738.76|740.84|738.64|741.08|738.88|740.84|738.64|0
1646995410000|2022-03-11 10:43:30|740.72|738.52|740.96|738.76|740.96|738.76|740.72|738.52|0
1646995420000|2022-03-11 10:43:40|740.6|738.4|740.84|738.64|740.84|738.64|740.6|738.4|0
1646995430000|2022-03-11 10:43:50|740.72|738.52|741.08|738.88|741.08|738.88|740.72|738.52|0
1646995440000|2022-03-11 10:44:00|741.2|739|741.44|739.24|741.56|739.36|741.2|739|0
1646995450000|2022-03-11 10:44:10|741.32|739.12|741.56|739.36|741.56|739.36|741.32|739.12|0
1646995460000|2022-03-11 10:44:20|741.44|739.24|741.2|739|741.56|739.36|741.2|739|0
1646995470000|2022-03-11 10:44:30|741.08|738.88|741.08|738.88|741.08|738.88|741.08|738.88|0
1646995480000|2022-03-11 10:44:40|741.44|739.24|741.32|739.12|741.56|739.36|741.32|739.12|0
1646995490000|2022-03-11 10:44:50|741.44|739.24|741.56|739.36|741.56|739.36|741.32|739.12|0
1646995500000|2022-03-11 10:45:00|740.96|738.76|740.6|738.4|740.96|738.76|740.6|738.4|0
1646995510000|2022-03-11 10:45:10|740.72|738.52|740.72|738.52|740.72|738.52|740.72|738.52|0
1646995520000|2022-03-11 10:45:20|740.6|738.4|740.84|738.64|741.08|738.88|740.6|738.4|0
1646995530000|2022-03-11 10:45:30|740.72|738.52|740.96|738.76|740.96|738.76|740.72|738.52|0
1646995540000|2022-03-11 10:45:40|741.08|738.88|741.32|739.12|741.32|739.12|741.08|738.88|0
1646995550000|2022-03-11 10:45:50|741.08|738.88|741.08|738.88|741.08|738.88|741.08|738.88|0
1646995560000|2022-03-11 10:46:00|740.6|738.4|740.72|738.52|740.72|738.52|740.48|738.28|0
1646995570000|2022-03-11 10:46:10|740.36|738.16|739.64|737.44|740.36|738.16|739.64|737.44|0
1646995580000|2022-03-11 10:46:20|740.36|738.16|739.64|737.44|740.36|738.16|739.64|737.44|0
1646995590000|2022-03-11 10:46:30|739.76|737.56|739.64|737.44|739.76|737.56|739.64|737.44|0
1646995600000|2022-03-11 10:46:40|739.52|737.32|739.16|736.96|739.52|737.32|739.16|736.96|0
1646995610000|2022-03-11 10:46:50|739.28|737.08|739.52|737.32|739.52|737.32|739.28|737.08|0
1646995620000|2022-03-11 10:47:00|739.4|737.2|739.4|737.2|739.4|737.2|739.16|736.96|0
1646995630000|2022-03-11 10:47:10|739.52|737.32|739.4|737.2|739.52|737.32|739.4|737.2|0
1646995640000|2022-03-11 10:47:20|739.28|737.08|738.92|736.72|739.4|737.2|738.92|736.72|0
1646995650000|2022-03-11 10:47:30|738.8|736.6|738.68|736.48|738.8|736.6|738.68|736.48|0
1646995660000|2022-03-11 10:47:40|738.92|736.72|738.92|736.72|738.92|736.72|738.92|736.72|0
1646995670000|2022-03-11 10:47:50|738.68|736.48|738.68|736.48|738.68|736.48|738.68|736.48|0
1646995680000|2022-03-11 10:48:00|738.2|736|738.44|736.24|738.44|736.24|738.2|736|0
1646995690000|2022-03-11 10:48:10|738.68|736.48|738.92|736.72|738.92|736.72|738.68|736.48|0
1646995700000|2022-03-11 10:48:20|739.16|736.96|739.64|737.44|739.64|737.44|739.16|736.96|0
1646995710000|2022-03-11 10:48:30|739.88|737.68|740.12|737.92|740.12|737.92|739.88|737.68|0
1646995720000|2022-03-11 10:48:40|739.88|737.68|739.4|737.2|739.88|737.68|739.4|737.2|0
1646995730000|2022-03-11 10:48:50|739.28|737.08|739.4|737.2|739.4|737.2|739.16|736.96|0
1646995740000|2022-03-11 10:49:00|739.04|736.84|738.44|736.24|739.04|736.84|738.44|736.24|0
1646995750000|2022-03-11 10:49:10|738.56|736.36|738.68|736.48|738.68|736.48|738.56|736.36|0
1646995760000|2022-03-11 10:49:20|738.56|736.36|738.8|736.6|738.8|736.6|738.56|736.36|0
1646995770000|2022-03-11 10:49:30|738.44|736.24|738.2|736|738.44|736.24|738.2|736|0
1646995780000|2022-03-11 10:49:40|738.08|735.88|738.2|736|738.2|736|738.08|735.88|0
1646995790000|2022-03-11 10:49:50|738.08|735.88|737.96|735.76|738.2|736|737.96|735.76|0
1646995800000|2022-03-11 10:50:00|737.84|735.64|738.56|736.36|738.56|736.36|737.84|735.64|0
1646995810000|2022-03-11 10:50:10|738.44|736.24|739.16|736.96|739.16|736.96|738.44|736.24|0
1646995820000|2022-03-11 10:50:20|738.92|736.72|738.68|736.48|738.92|736.72|738.68|736.48|0
1646995830000|2022-03-11 10:50:30|738.8|736.6|739.16|736.96|739.16|736.96|738.8|736.6|0
1646995840000|2022-03-11 10:50:40|738.92|736.72|738.8|736.6|739.16|736.96|738.8|736.6|0
1646995850000|2022-03-11 10:50:50|738.92|736.72|739.04|736.84|739.16|736.96|738.92|736.72|0
1646995860000|2022-03-11 10:51:00|739.16|736.96|739.4|737.2|739.4|737.2|739.16|736.96|0
1646995870000|2022-03-11 10:51:10|739.64|737.44|739.76|737.56|739.88|737.68|739.64|737.44|0
1646995880000|2022-03-11 10:51:20|740.24|738.04|740.36|738.16|740.36|738.16|740.12|737.92|0
1646995890000|2022-03-11 10:51:30|740|737.8|738.92|736.72|740.12|737.92|738.92|736.72|0
1646995900000|2022-03-11 10:51:40|739.16|736.96|738.92|736.72|739.64|737.44|738.92|736.72|0
1646995910000|2022-03-11 10:51:50|738.68|736.48|738.44|736.24|738.68|736.48|738.44|736.24|0
1646995920000|2022-03-11 10:52:00|738.2|736|738.68|736.48|738.92|736.72|738.2|736|0
1646995930000|2022-03-11 10:52:10|738.92|736.72|738.68|736.48|738.92|736.72|738.68|736.48|0
1646995940000|2022-03-11 10:52:20|738.08|735.88|737.96|735.76|738.2|736|737.72|735.52|0
1646995950000|2022-03-11 10:52:30|737.84|735.64|738.2|736|738.2|736|737.72|735.52|0
1646995960000|2022-03-11 10:52:40|738.92|736.72|738.44|736.24|738.92|736.72|738.44|736.24|0
1646995970000|2022-03-11 10:52:50|738.68|736.48|738.2|736|738.68|736.48|738.2|736|0
1646995980000|2022-03-11 10:53:00|738.44|736.24|739.04|736.84|739.04|736.84|738.44|736.24|0
1646995990000|2022-03-11 10:53:10|738.8|736.6|738.44|736.24|738.8|736.6|738.44|736.24|0
1646996000000|2022-03-11 10:53:20|738.32|736.12|738.2|736|738.44|736.24|738.2|736|0
1646996010000|2022-03-11 10:53:30|737.96|735.76|740.6|738.4|740.6|738.4|737.96|735.76|0
1646996030000|2022-03-11 10:53:50|740.84|738.64|740.96|738.76|740.96|738.76|740.84|738.64|0
1646996040000|2022-03-11 10:54:00|741.08|738.88|741.08|738.88|741.2|739|741.08|738.88|0
1646996050000|2022-03-11 10:54:10|740.72|738.52|741.44|739.24|741.44|739.24|740.6|738.4|0
1646996060000|2022-03-11 10:54:20|741.32|739.12|741.32|739.12|741.56|739.36|741.32|739.12|0
1646996070000|2022-03-11 10:54:30|741.08|738.88|741.32|739.12|741.32|739.12|740.84|738.64|0
1646996080000|2022-03-11 10:54:40|741.56|739.36|742.04|739.84|742.52|740.32|741.56|739.36|0
1646996090000|2022-03-11 10:54:50|742.16|739.96|742.04|739.84|742.16|739.96|741.8|739.6|0
1646996100000|2022-03-11 10:55:00|741.8|739.6|741.8|739.6|742.04|739.84|741.32|739.12|0
1646996110000|2022-03-11 10:55:10|742.04|739.84|742.64|740.44|742.64|740.44|742.04|739.84|0
1646996120000|2022-03-11 10:55:20|742.52|740.32|742.28|740.08|742.52|740.32|742.28|740.08|0
1646996130000|2022-03-11 10:55:30|742.04|739.84|741.32|739.12|742.04|739.84|741.32|739.12|0
1646996140000|2022-03-11 10:55:40|742.04|739.84|741.44|739.24|742.04|739.84|741.44|739.24|0
1646996150000|2022-03-11 10:55:50|741.8|739.6|741.8|739.6|741.8|739.6|740.84|738.64|0
1646996160000|2022-03-11 10:56:00|741.56|739.36|740.84|738.64|741.56|739.36|740.84|738.64|0
1646996170000|2022-03-11 10:56:10|740.72|738.52|739.76|737.56|740.72|738.52|739.76|737.56|0
1646996180000|2022-03-11 10:56:20|739.64|737.44|739.88|737.68|739.88|737.68|739.64|737.44|0
1646996190000|2022-03-11 10:56:30|739.52|737.32|738.68|736.48|739.52|737.32|738.68|736.48|0
1646996200000|2022-03-11 10:56:40|738.44|736.24|738.08|735.88|738.44|736.24|737.96|735.76|0
1646996210000|2022-03-11 10:56:50|737.84|735.64|738.2|736|738.2|736|737.84|735.64|0
1646996220000|2022-03-11 10:57:00|737.96|735.76|738.44|736.24|738.68|736.48|737.96|735.76|0
1646996230000|2022-03-11 10:57:10|738.2|736|738.44|736.24|738.44|736.24|738.2|736|0
1646996240000|2022-03-11 10:57:20|738.2|736|737.24|735.04|738.2|736|737.24|735.04|0
1646996250000|2022-03-11 10:57:30|737.36|735.16|735.8|733.6|737.36|735.16|735.8|733.6|0
1646996260000|2022-03-11 10:57:40|735.56|733.36|736.52|734.32|736.52|734.32|735.56|733.36|0
1646996270000|2022-03-11 10:57:50|736.28|734.08|736.76|734.56|736.76|734.56|736.28|734.08|0
1646996280000|2022-03-11 10:58:00|736.04|733.84|735.32|733.12|736.04|733.84|735.32|733.12|0
1646996290000|2022-03-11 10:58:10|736.04|733.84|736.52|734.32|736.52|734.32|736.04|733.84|0
1646996300000|2022-03-11 10:58:20|736.4|734.2|736.28|734.08|736.52|734.32|736.28|734.08|0
1646996310000|2022-03-11 10:58:30|736.52|734.32|737|734.8|737|734.8|736.52|734.32|0
1646996320000|2022-03-11 10:58:40|737.24|735.04|737.24|735.04|737.24|735.04|737.12|734.92|0
1646996330000|2022-03-11 10:58:50|737.72|735.52|737.72|735.52|737.72|735.52|737.48|735.28|0
1646996340000|2022-03-11 10:59:00|737.48|735.28|737|734.8|737.48|735.28|737|734.8|0
1646996350000|2022-03-11 10:59:10|737.72|735.52|737.48|735.28|737.72|735.52|737.48|735.28|0
1646996360000|2022-03-11 10:59:20|737.72|735.52|737.48|735.28|737.96|735.76|737.48|735.28|0
1646996370000|2022-03-11 10:59:30|737.24|735.04|737.24|735.04|737.24|735.04|737|734.8|0
1646996380000|2022-03-11 10:59:40|737|734.8|737|734.8|737|734.8|736.88|734.68|0
1646996390000|2022-03-11 10:59:50|736.88|734.68|737.48|735.28|737.48|735.28|736.52|734.32|0
1646996400000|2022-03-11 11:00:00|737.84|735.64|737|734.8|737.96|735.76|737|734.8|0
1646996410000|2022-03-11 11:00:10|736.52|734.32|736.76|734.56|736.76|734.56|736.52|734.32|0
1646996420000|2022-03-11 11:00:20|737|734.8|736.76|734.56|737|734.8|736.76|734.56|0
1646996430000|2022-03-11 11:00:30|736.52|734.32|736.52|734.32|737.12|734.92|736.52|734.32|0
1646996440000|2022-03-11 11:00:40|736.76|734.56|737.24|735.04|737.24|735.04|736.76|734.56|0
1646996450000|2022-03-11 11:00:50|737.48|735.28|738.32|736.12|738.32|736.12|737.48|735.28|0
1646996460000|2022-03-11 11:01:00|738.44|736.24|738.44|736.24|738.44|736.24|737.96|735.76|0
1646996470000|2022-03-11 11:01:10|738.68|736.48|739.04|736.84|739.04|736.84|738.44|736.24|0
1646996480000|2022-03-11 11:01:20|738.92|736.72|738.92|736.72|738.92|736.72|738.92|736.72|0
1646996490000|2022-03-11 11:01:30|738.68|736.48|738.68|736.48|738.68|736.48|738.44|736.24|0
1646996500000|2022-03-11 11:01:40|738.44|736.24|738.8|736.6|738.92|736.72|738.44|736.24|0
1646996510000|2022-03-11 11:01:50|738.92|736.72|738.8|736.6|739.16|736.96|738.8|736.6|0
1646996520000|2022-03-11 11:02:00|738.92|736.72|738.44|736.24|738.92|736.72|738.44|736.24|0
1646996530000|2022-03-11 11:02:10|738.56|736.36|738.44|736.24|738.68|736.48|738.44|736.24|0
1646996540000|2022-03-11 11:02:20|738.92|736.72|738.2|736|738.92|736.72|738.2|736|0
1646996550000|2022-03-11 11:02:30|738.44|736.24|738.32|736.12|738.44|736.24|738.32|736.12|0
1646996560000|2022-03-11 11:02:40|738.08|735.88|737.24|735.04|738.08|735.88|737.24|735.04|0
1646996570000|2022-03-11 11:02:50|737.48|735.28|737.72|735.52|737.72|735.52|737.48|735.28|0
1646996580000|2022-03-11 11:03:00|737.24|735.04|737.36|735.16|737.36|735.16|737|734.8|0
1646996590000|2022-03-11 11:03:10|737.48|735.28|737.24|735.04|737.48|735.28|737.24|735.04|0
1646996600000|2022-03-11 11:03:20|737.48|735.28|737.96|735.76|738.32|736.12|737.48|735.28|0
1646996610000|2022-03-11 11:03:30|737.72|735.52|737.72|735.52|737.72|735.52|737.72|735.52|0
1646996620000|2022-03-11 11:03:40|737.96|735.76|737.72|735.52|737.96|735.76|737.72|735.52|0
1646996630000|2022-03-11 11:03:50|737.84|735.64|737.84|735.64|738.08|735.88|737.72|735.52|0
1646996640000|2022-03-11 11:04:00|737.48|735.28|737.6|735.4|737.6|735.4|737.24|735.04|0
1646996650000|2022-03-11 11:04:10|737.36|735.16|736.76|734.56|737.36|735.16|736.76|734.56|0
1646996660000|2022-03-11 11:04:20|737|734.8|737.12|734.92|737.12|734.92|737|734.8|0
1646996670000|2022-03-11 11:04:30|737.24|735.04|737.36|735.16|737.36|735.16|737.24|735.04|0
1646996680000|2022-03-11 11:04:40|737.24|735.04|737.96|735.76|737.96|735.76|737|734.8|0
1646996690000|2022-03-11 11:04:50|737.84|735.64|737.36|735.16|737.84|735.64|737.36|735.16|0
1646996700000|2022-03-11 11:05:00|737.24|735.04|737.48|735.28|737.48|735.28|737.24|735.04|0
1646996720000|2022-03-11 11:05:20|737.24|735.04|737.36|735.16|737.36|735.16|737.24|735.04|0
1646996730000|2022-03-11 11:05:30|737.48|735.28|737.12|734.92|737.48|735.28|737.12|734.92|0
1646996740000|2022-03-11 11:05:40|737.24|735.04|737.36|735.16|737.48|735.28|737.24|735.04|0
1646996750000|2022-03-11 11:05:50|737.24|735.04|737.48|735.28|737.72|735.52|737.24|735.04|0
1646996760000|2022-03-11 11:06:00|737.24|735.04|737.6|735.4|737.6|735.4|737.24|735.04|0
1646996770000|2022-03-11 11:06:10|737.36|735.16|737.48|735.28|737.48|735.28|737.24|735.04|0
1646996790000|2022-03-11 11:06:30|737|734.8|737.24|735.04|737.24|735.04|737|734.8|0
1646996810000|2022-03-11 11:06:50|736.52|734.32|736.52|734.32|736.52|734.32|736.52|734.32|0
1646996820000|2022-03-11 11:07:00|736.04|733.84|735.92|733.72|736.04|733.84|735.92|733.72|0
1646996830000|2022-03-11 11:07:10|736.04|733.84|736.52|734.32|736.52|734.32|736.04|733.84|0
1646996840000|2022-03-11 11:07:20|736.4|734.2|737.48|735.28|737.48|735.28|736.28|734.08|0
1646996850000|2022-03-11 11:07:30|737.72|735.52|737.72|735.52|737.72|735.52|737.72|735.52|0
1646996860000|2022-03-11 11:07:40|737.96|735.76|737.72|735.52|737.96|735.76|737.6|735.4|0
1646996870000|2022-03-11 11:07:50|737.48|735.28|737.48|735.28|737.48|735.28|737.24|735.04|0
1646996880000|2022-03-11 11:08:00|737.96|735.76|738.68|736.48|738.68|736.48|737.96|735.76|0
1646996890000|2022-03-11 11:08:10|739.16|736.96|740|737.8|740.12|737.92|739.16|736.96|0
1646996900000|2022-03-11 11:08:20|739.64|737.44|739.64|737.44|739.64|737.44|739.4|737.2|0
1646996910000|2022-03-11 11:08:30|739.88|737.68|739.64|737.44|739.88|737.68|739.64|737.44|0
1646996920000|2022-03-11 11:08:40|738.92|736.72|738.92|736.72|738.92|736.72|738.68|736.48|0
1646996930000|2022-03-11 11:08:50|738.68|736.48|738.92|736.72|738.92|736.72|738.68|736.48|0
1646996940000|2022-03-11 11:09:00|738.68|736.48|738.68|736.48|738.92|736.72|738.68|736.48|0
1646996950000|2022-03-11 11:09:10|737.96|735.76|737.96|735.76|737.96|735.76|737.48|735.28|0
1646996960000|2022-03-11 11:09:20|737.72|735.52|737.48|735.28|737.72|735.52|737.48|735.28|0
1646996970000|2022-03-11 11:09:30|737.24|735.04|737.24|735.04|737.48|735.28|737.24|735.04|0
1646996980000|2022-03-11 11:09:40|737|734.8|737.48|735.28|737.48|735.28|737|734.8|0
1646996990000|2022-03-11 11:09:50|737.72|735.52|737.84|735.64|737.84|735.64|737.48|735.28|0
1646997000000|2022-03-11 11:10:00|737.72|735.52|737|734.8|737.72|735.52|737|734.8|0
1646997010000|2022-03-11 11:10:10|736.76|734.56|736.88|734.68|737|734.8|736.76|734.56|0
1646997020000|2022-03-11 11:10:20|736.76|734.56|737.12|734.92|737.24|735.04|736.76|734.56|0
1646997030000|2022-03-11 11:10:30|737.36|735.16|737.6|735.4|737.6|735.4|737.24|735.04|0
1646997040000|2022-03-11 11:10:40|737.48|735.28|737.12|734.92|737.6|735.4|737.12|734.92|0
1646997050000|2022-03-11 11:10:50|737|734.8|737.24|735.04|737.24|735.04|737|734.8|0
1646997060000|2022-03-11 11:11:00|737.12|734.92|737.24|735.04|737.24|735.04|737|734.8|0
1646997070000|2022-03-11 11:11:10|737.48|735.28|737.84|735.64|737.84|735.64|737.48|735.28|0
1646997080000|2022-03-11 11:11:20|737.96|735.76|738.2|736|738.44|736.24|737.96|735.76|0
1646997090000|2022-03-11 11:11:30|738.44|736.24|738.2|736|738.44|736.24|738.2|736|0
1646997100000|2022-03-11 11:11:40|737.84|735.64|737.96|735.76|738.08|735.88|737.84|735.64|0
1646997110000|2022-03-11 11:11:50|737.84|735.64|737.96|735.76|737.96|735.76|737.84|735.64|0
1646997120000|2022-03-11 11:12:00|738.44|736.24|739.64|737.44|739.64|737.44|738.44|736.24|0
1646997130000|2022-03-11 11:12:10|739.88|737.68|739.52|737.32|739.88|737.68|739.52|737.32|0
1646997140000|2022-03-11 11:12:20|739.16|736.96|739.64|737.44|739.64|737.44|739.16|736.96|0
1646997150000|2022-03-11 11:12:30|739.88|737.68|739.4|737.2|739.88|737.68|739.4|737.2|0
1646997160000|2022-03-11 11:12:40|739.16|736.96|739.76|737.56|739.76|737.56|739.16|736.96|0
1646997170000|2022-03-11 11:12:50|739.64|737.44|739.52|737.32|739.64|737.44|739.28|737.08|0
1646997180000|2022-03-11 11:13:00|739.64|737.44|739.76|737.56|739.88|737.68|739.64|737.44|0
1646997190000|2022-03-11 11:13:10|739.52|737.32|740.12|737.92|740.12|737.92|739.52|737.32|0
1646997200000|2022-03-11 11:13:20|739.64|737.44|739.4|737.2|739.76|737.56|739.28|737.08|0
1646997210000|2022-03-11 11:13:30|739.16|736.96|739.04|736.84|739.16|736.96|738.92|736.72|0
1646997220000|2022-03-11 11:13:40|739.16|736.96|739.64|737.44|739.64|737.44|739.16|736.96|0
1646997230000|2022-03-11 11:13:50|739.4|737.2|740.36|738.16|740.36|738.16|739.4|737.2|0
1646997240000|2022-03-11 11:14:00|740.6|738.4|740.6|738.4|740.72|738.52|740.6|738.4|0
1646997250000|2022-03-11 11:14:10|740.48|738.28|740.48|738.28|740.6|738.4|740.36|738.16|0
1646997260000|2022-03-11 11:14:20|740.6|738.4|740.36|738.16|740.6|738.4|740.36|738.16|0
1646997270000|2022-03-11 11:14:30|740.6|738.4|740.36|738.16|740.6|738.4|740.36|738.16|0
1646997280000|2022-03-11 11:14:40|740.48|738.28|739.88|737.68|740.48|738.28|739.88|737.68|0
1646997290000|2022-03-11 11:14:50|739.64|737.44|739.88|737.68|739.88|737.68|739.64|737.44|0
1646997300000|2022-03-11 11:15:00|740.12|737.92|740.12|737.92|740.12|737.92|740.12|737.92|0
1646997310000|2022-03-11 11:15:10|740.24|738.04|739.64|737.44|740.24|738.04|739.64|737.44|0
1646997320000|2022-03-11 11:15:20|740|737.8|739.64|737.44|740|737.8|739.64|737.44|0
1646997330000|2022-03-11 11:15:30|739.4|737.2|739.64|737.44|739.64|737.44|739.4|737.2|0
1646997340000|2022-03-11 11:15:40|738.92|736.72|738.68|736.48|739.16|736.96|738.68|736.48|0
1646997350000|2022-03-11 11:15:50|738.44|736.24|738.92|736.72|738.92|736.72|738.44|736.24|0
1646997360000|2022-03-11 11:16:00|738.8|736.6|738.92|736.72|738.92|736.72|738.68|736.48|0
1646997370000|2022-03-11 11:16:10|738.8|736.6|738.56|736.36|738.8|736.6|738.56|736.36|0
1646997380000|2022-03-11 11:16:20|738.68|736.48|738.44|736.24|738.68|736.48|738.2|736|0
1646997390000|2022-03-11 11:16:30|738.68|736.48|738.8|736.6|738.8|736.6|738.68|736.48|0
1646997400000|2022-03-11 11:16:40|738.92|736.72|738.92|736.72|738.92|736.72|738.92|736.72|0
1646997410000|2022-03-11 11:16:50|738.8|736.6|738.44|736.24|738.8|736.6|738.44|736.24|0
1646997420000|2022-03-11 11:17:00|738.32|736.12|738.68|736.48|738.68|736.48|738.2|736|0
1646997430000|2022-03-11 11:17:10|738.56|736.36|738.68|736.48|738.68|736.48|738.56|736.36|0
1646997440000|2022-03-11 11:17:20|739.16|736.96|739.16|736.96|739.4|737.2|739.16|736.96|0
1646997450000|2022-03-11 11:17:30|739.28|737.08|739.4|737.2|739.64|737.44|739.28|737.08|0
1646997460000|2022-03-11 11:17:40|739.64|737.44|740|737.8|740|737.8|739.64|737.44|0
1646997470000|2022-03-11 11:17:50|740.12|737.92|740.36|738.16|740.6|738.4|740.12|737.92|0
1646997480000|2022-03-11 11:18:00|740.24|738.04|740.84|738.64|740.84|738.64|740.24|738.04|0
1646997490000|2022-03-11 11:18:10|741.08|738.88|741.08|738.88|741.32|739.12|740.84|738.64|0
1646997500000|2022-03-11 11:18:20|741.2|739|740.84|738.64|741.32|739.12|740.84|738.64|0
1646997510000|2022-03-11 11:18:30|741.08|738.88|740.6|738.4|741.08|738.88|740.6|738.4|0
1646997520000|2022-03-11 11:18:40|740.84|738.64|740.96|738.76|740.96|738.76|740.84|738.64|0
1646997530000|2022-03-11 11:18:50|741.2|739|741.08|738.88|741.2|739|741.08|738.88|0
1646997540000|2022-03-11 11:19:00|740.36|738.16|739.88|737.68|740.36|738.16|739.88|737.68|0
1646997550000|2022-03-11 11:19:10|740.24|738.04|740.36|738.16|740.48|738.28|740.24|738.04|0
1646997560000|2022-03-11 11:19:20|740.84|738.64|741.08|738.88|741.08|738.88|740.84|738.64|0
1646997570000|2022-03-11 11:19:30|740.84|738.64|741.08|738.88|741.08|738.88|740.84|738.64|0
1646997580000|2022-03-11 11:19:40|740.84|738.64|740.96|738.76|740.96|738.76|740.84|738.64|0
1646997590000|2022-03-11 11:19:50|740.84|738.64|740.96|738.76|740.96|738.76|740.84|738.64|0
1646997600000|2022-03-11 11:20:00|740.84|738.64|740.36|738.16|741.08|738.88|740.36|738.16|0
1646997610000|2022-03-11 11:20:10|740.48|738.28|740.6|738.4|740.6|738.4|740.48|738.28|0
1646997620000|2022-03-11 11:20:20|740.24|738.04|740.36|738.16|740.36|738.16|740.24|738.04|0
1646997630000|2022-03-11 11:20:30|740.24|738.04|740|737.8|740.24|738.04|740|737.8|0
1646997640000|2022-03-11 11:20:40|739.64|737.44|739.64|737.44|739.64|737.44|739.52|737.32|0
1646997650000|2022-03-11 11:20:50|739.88|737.68|739.64|737.44|739.88|737.68|739.64|737.44|0
1646997660000|2022-03-11 11:21:00|739.88|737.68|740.36|738.16|740.36|738.16|739.88|737.68|0
1646997670000|2022-03-11 11:21:10|740.24|738.04|740.12|737.92|740.36|738.16|740.12|737.92|0
1646997680000|2022-03-11 11:21:20|740|737.8|740.12|737.92|740.12|737.92|740|737.8|0
1646997690000|2022-03-11 11:21:30|740.36|738.16|740.36|738.16|740.36|738.16|740.12|737.92|0
1646997700000|2022-03-11 11:21:40|740.24|738.04|740.36|738.16|740.36|738.16|740.24|738.04|0
1646997710000|2022-03-11 11:21:50|740.24|738.04|740.84|738.64|740.96|738.76|740.24|738.04|0
1646997720000|2022-03-11 11:22:00|740.48|738.28|740.6|738.4|740.6|738.4|740.48|738.28|0
1646997730000|2022-03-11 11:22:10|740.35|738.15|740.6|738.4|740.84|738.64|740.35|738.15|0
1646997740000|2022-03-11 11:22:20|740.72|738.52|741.08|738.88|741.08|738.88|740.72|738.52|0
1646997750000|2022-03-11 11:22:30|741.32|739.12|741.2|739|741.32|739.12|741.2|739|0
1646997760000|2022-03-11 11:22:40|741.32|739.12|742.28|740.08|742.52|740.32|741.32|739.12|0
1646997770000|2022-03-11 11:22:50|741.8|739.6|741.92|739.72|741.92|739.72|741.8|739.6|0
1646997780000|2022-03-11 11:23:00|742.28|740.08|742.52|740.32|742.52|740.32|742.04|739.84|0
1646997790000|2022-03-11 11:23:10|743.48|741.28|743.48|741.28|743.6|741.4|743.48|741.28|0
1646997800000|2022-03-11 11:23:20|743|740.8|739.87|737.67|743.12|740.92|739.87|737.67|0
1646997810000|2022-03-11 11:23:30|740|737.8|728.5|726.3|740|737.8|728.5|726.3|0
1646997820000|2022-03-11 11:23:40|724.55|722.35|719.29|717.09|724.55|722.35|719.29|717.09|0
1646997830000|2022-03-11 11:23:50|718.22|716.02|713.09|710.89|718.22|716.02|713.09|710.89|0
1646997840000|2022-03-11 11:24:00|716.43|714.23|717.98|715.78|719.77|717.57|716.43|714.23|0
1646997850000|2022-03-11 11:24:10|716.19|713.99|714.17|711.97|717.51|715.31|714.17|711.97|0
1646997860000|2022-03-11 11:24:20|715.23|713.03|713.33|711.13|715.23|713.03|713.33|711.13|0
1646997870000|2022-03-11 11:24:30|712.85|710.65|709.16|706.96|712.85|710.65|709.16|706.96|0
1646997880000|2022-03-11 11:24:40|709.99|707.79|714.28|712.08|714.28|712.08|709.88|707.68|0
1646997890000|2022-03-11 11:24:50|714.64|712.44|711.18|708.98|714.64|712.44|711.18|708.98|0
1646997900000|2022-03-11 11:25:00|713.45|711.25|712.37|710.17|713.93|711.73|712.37|710.17|0
1646997910000|2022-03-11 11:25:10|712.5|710.3|709.99|707.79|712.5|710.3|709.99|707.79|0
1646997920000|2022-03-11 11:25:20|710.71|708.51|710.83|708.63|710.83|708.63|710.47|708.27|0
1646997930000|2022-03-11 11:25:30|710.47|708.27|712.5|710.3|712.5|710.3|710.47|708.27|0
1646997940000|2022-03-11 11:25:40|712.02|709.82|710.83|708.63|712.26|710.06|710.83|708.63|0
1646997950000|2022-03-11 11:25:50|711.15|708.95|707.35|705.15|711.15|708.95|707.35|705.15|0
1646997960000|2022-03-11 11:26:00|706.87|704.67|703.5|701.3|706.87|704.67|702.07|699.87|0
1646997970000|2022-03-11 11:26:10|701.71|699.51|700.15|697.95|701.71|699.51|699.67|697.47|0
1646997980000|2022-03-11 11:26:20|699.43|697.23|698.12|695.92|699.43|697.23|698.12|695.92|0
1646997990000|2022-03-11 11:26:30|698.24|696.04|694.54|692.34|698.24|696.04|694.54|692.34|0
1646998000000|2022-03-11 11:26:40|692.63|690.43|689.64|687.44|692.63|690.43|689.64|687.44|0
1646998010000|2022-03-11 11:26:50|688.68|686.48|682.14|679.94|688.68|686.48|682.14|679.94|0
1646998020000|2022-03-11 11:27:00|680.58|678.38|684.87|682.67|684.87|682.67|680.47|678.27|0
1646998030000|2022-03-11 11:27:10|686.66|684.46|693.58|691.38|693.58|691.38|686.66|684.46|0
1646998040000|2022-03-11 11:27:20|695.85|693.65|700.04|697.84|700.04|697.84|695.85|693.65|0
1646998050000|2022-03-11 11:27:30|702.19|699.99|705.54|703.34|705.54|703.34|702.19|699.99|0
1646998060000|2022-03-11 11:27:40|704.94|702.74|704.59|702.39|704.94|702.74|703.26|701.06|0
1646998070000|2022-03-11 11:27:50|702.67|700.47|703.26|701.06|704.35|702.15|702.67|700.47|0
1646998080000|2022-03-11 11:28:00|703.5|701.3|703.15|700.95|703.5|701.3|702.31|700.11|0
1646998090000|2022-03-11 11:28:10|700.76|698.56|701.47|699.27|701.47|699.27|699.32|697.12|0
1646998100000|2022-03-11 11:28:20|702.07|699.87|703.63|701.43|703.63|701.43|701.35|699.15|0
1646998110000|2022-03-11 11:28:30|703.87|701.67|705.07|702.87|705.07|702.87|703.26|701.06|0
1646998120000|2022-03-11 11:28:40|706.26|704.06|708.18|705.98|708.18|705.98|706.26|704.06|0
1646998130000|2022-03-11 11:28:50|708.9|706.7|706.5|704.3|708.9|706.7|706.5|704.3|0
1646998140000|2022-03-11 11:29:00|704.83|702.63|702.91|700.71|704.83|702.63|702.91|700.71|0
1646998150000|2022-03-11 11:29:10|706.26|704.06|705.18|702.98|706.26|704.06|704.83|702.63|0
1646998160000|2022-03-11 11:29:20|703.63|701.43|700.52|698.32|703.63|701.43|700.52|698.32|0
1646998170000|2022-03-11 11:29:30|700.15|697.95|696.69|694.49|700.15|697.95|696.69|694.49|0
1646998180000|2022-03-11 11:29:40|696.8|694.6|696.56|694.36|696.8|694.6|695.85|693.65|0
1646998190000|2022-03-11 11:29:50|698.96|696.76|693.7|691.5|698.96|696.76|693.34|691.14|0
1646998200000|2022-03-11 11:30:00|696.8|694.6|696.8|694.6|696.8|694.6|696.09|693.89|0
1646998210000|2022-03-11 11:30:10|698.12|695.92|700.99|698.79|700.99|698.79|698.12|695.92|0
1646998220000|2022-03-11 11:30:20|700.87|698.67|701.47|699.27|702.19|699.99|700.87|698.67|0
1646998230000|2022-03-11 11:30:30|701.95|699.75|704.46|702.26|704.46|702.26|701.59|699.39|0
1646998240000|2022-03-11 11:30:40|704.11|701.91|698.6|696.4|704.11|701.91|698.6|696.4|0
1646998250000|2022-03-11 11:30:50|699.32|697.12|703.39|701.19|703.39|701.19|699.32|697.12|0
1646998260000|2022-03-11 11:31:00|702.43|700.23|703.5|701.3|703.5|701.3|702.43|700.23|0
1646998270000|2022-03-11 11:31:10|703.02|700.82|703.02|700.82|704.11|701.91|702.43|700.23|0
1646998280000|2022-03-11 11:31:20|701.11|698.91|699.56|697.36|701.95|699.75|699.56|697.36|0
1646998290000|2022-03-11 11:31:30|699.32|697.12|703.63|701.43|703.63|701.43|699.32|697.12|0
1646998300000|2022-03-11 11:31:40|702.91|700.71|699.08|696.88|702.91|700.71|699.08|696.88|0
1646998310000|2022-03-11 11:31:50|697.04|694.84|696.09|693.89|697.76|695.56|696.09|693.89|0
1646998320000|2022-03-11 11:32:00|695.73|693.53|691.79|689.59|695.73|693.53|691.79|689.59|0
1646998330000|2022-03-11 11:32:10|692.02|689.82|696.56|694.36|696.56|694.36|692.02|689.82|0
1646998340000|2022-03-11 11:32:20|695.49|693.29|693.22|691.02|695.49|693.29|693.22|691.02|0
1646998350000|2022-03-11 11:32:30|693.34|691.14|694.65|692.45|694.89|692.69|693.34|691.14|0
1646998360000|2022-03-11 11:32:40|696.32|694.12|696.56|694.36|697.41|695.21|696.32|694.12|0
1646998370000|2022-03-11 11:32:50|697.28|695.08|694.89|692.69|697.28|695.08|694.78|692.58|0
1646998380000|2022-03-11 11:33:00|693.46|691.26|692.74|690.54|693.46|691.26|692.74|690.54|0
1646998390000|2022-03-11 11:33:10|693.1|690.9|692.74|690.54|694.17|691.97|692.74|690.54|0
1646998400000|2022-03-11 11:33:20|692.87|690.67|693.7|691.5|693.7|691.5|692.87|690.67|0
1646998410000|2022-03-11 11:33:30|695.85|693.65|696.32|694.12|697.04|694.84|695.85|693.65|0
1646998420000|2022-03-11 11:33:40|695.01|692.81|695.01|692.81|696.09|693.89|695.01|692.81|0
1646998430000|2022-03-11 11:33:50|693.46|691.26|693.22|691.02|693.46|691.26|693.1|690.9|0
1646998440000|2022-03-11 11:34:00|692.5|690.3|692.15|689.95|692.87|690.67|692.15|689.95|0
1646998450000|2022-03-11 11:34:10|692.26|690.06|691.79|689.59|692.26|690.06|691.79|689.59|0
1646998460000|2022-03-11 11:34:20|692.02|689.82|693.7|691.5|693.7|691.5|692.02|689.82|0
1646998470000|2022-03-11 11:34:30|695.25|693.05|696.32|694.12|696.32|694.12|695.25|693.05|0
1646998480000|2022-03-11 11:34:40|695.25|693.05|694.89|692.69|695.49|693.29|694.89|692.69|0
1646998490000|2022-03-11 11:34:50|695.37|693.17|694.78|692.58|695.37|693.17|694.41|692.21|0
1646998500000|2022-03-11 11:35:00|693.34|691.14|694.3|692.1|694.3|692.1|692.98|690.78|0
1646998510000|2022-03-11 11:35:10|695.97|693.77|697.41|695.21|697.41|695.21|695.97|693.77|0
1646998520000|2022-03-11 11:35:20|698.24|696.04|698.6|696.4|698.84|696.64|698.24|696.04|0
1646998530000|2022-03-11 11:35:30|698.48|696.28|698.95|696.75|698.95|696.75|698.12|695.92|0
1646998540000|2022-03-11 11:35:40|699.43|697.23|697.88|695.68|699.43|697.23|697.88|695.68|0
1646998550000|2022-03-11 11:35:50|698.12|695.92|699.43|697.23|699.43|697.23|697.88|695.68|0
1646998560000|2022-03-11 11:36:00|699.91|697.71|699.91|697.71|699.91|697.71|698.84|696.64|0
1646998570000|2022-03-11 11:36:10|697.88|695.68|697.52|695.32|697.88|695.68|697.17|694.97|0
1646998580000|2022-03-11 11:36:20|698|695.8|698|695.8|698.72|696.52|698|695.8|0
1646998590000|2022-03-11 11:36:30|697.52|695.32|700.28|698.08|700.28|698.08|697.52|695.32|0
1646998600000|2022-03-11 11:36:40|698.95|696.75|699.19|696.99|699.32|697.12|698.95|696.75|0
1646998610000|2022-03-11 11:36:50|699.32|697.12|700.39|698.19|700.39|698.19|699.32|697.12|0
1646998620000|2022-03-11 11:37:00|700.75|698.55|700.15|697.95|700.75|698.55|699.91|697.71|0
1646998630000|2022-03-11 11:37:10|700.87|698.67|702.31|700.11|702.31|700.11|700.15|697.95|0
1646998640000|2022-03-11 11:37:20|702.43|700.23|702.07|699.87|702.43|700.23|701.35|699.15|0
1646998650000|2022-03-11 11:37:30|702.54|700.34|702.78|700.58|703.15|700.95|702.54|700.34|0
1646998660000|2022-03-11 11:37:40|702.07|699.87|700.99|698.79|702.07|699.87|700.99|698.79|0
1646998670000|2022-03-11 11:37:50|701.11|698.91|701.83|699.63|702.07|699.87|701.11|698.91|0
1646998680000|2022-03-11 11:38:00|701.71|699.51|701.59|699.39|701.83|699.63|700.99|698.79|0
1646998690000|2022-03-11 11:38:10|702.43|700.23|702.54|700.34|702.78|700.58|702.07|699.87|0
1646998700000|2022-03-11 11:38:20|703.5|701.3|702.91|700.71|703.5|701.3|702.78|700.58|0
1646998710000|2022-03-11 11:38:30|703.02|700.82|703.5|701.3|703.5|701.3|703.02|700.82|0
1646998720000|2022-03-11 11:38:40|702.78|700.58|700.99|698.79|702.78|700.58|700.99|698.79|0
1646998730000|2022-03-11 11:38:50|701.11|698.91|700.15|697.95|701.11|698.91|699.91|697.71|0
1646998740000|2022-03-11 11:39:00|700.04|697.84|700.63|698.43|700.63|698.43|699.56|697.36|0
1646998750000|2022-03-11 11:39:10|699.56|697.36|700.15|697.95|700.63|698.43|699.56|697.36|0
1646998760000|2022-03-11 11:39:20|701.11|698.91|702.43|700.23|702.43|700.23|701.11|698.91|0
1646998770000|2022-03-11 11:39:30|701.71|699.51|702.43|700.23|702.78|700.58|701.71|699.51|0
1646998780000|2022-03-11 11:39:40|702.91|700.71|702.07|699.87|702.91|700.71|702.07|699.87|0
1646998790000|2022-03-11 11:39:50|703.02|700.82|701.23|699.03|703.02|700.82|701.11|698.91|0
1646998800000|2022-03-11 11:40:00|701.35|699.15|700.28|698.08|701.35|699.15|700.04|697.84|0
1646998810000|2022-03-11 11:40:10|700.39|698.19|700.63|698.43|700.75|698.55|700.39|698.19|0
1646998820000|2022-03-11 11:40:20|700.15|697.95|700.51|698.31|700.75|698.55|700.15|697.95|0
1646998830000|2022-03-11 11:40:30|701.47|699.27|700.99|698.79|701.59|699.39|700.99|698.79|0
1646998840000|2022-03-11 11:40:40|700.75|698.55|700.87|698.67|701.47|699.27|698.95|696.75|0
1646998850000|2022-03-11 11:40:50|700.51|698.31|698.95|696.75|700.51|698.31|698.95|696.75|0
1646998860000|2022-03-11 11:41:00|698.6|696.4|698.95|696.75|698.95|696.75|698.12|695.92|0
1646998870000|2022-03-11 11:41:10|699.08|696.88|697.4|695.2|699.08|696.88|697.4|695.2|0
1646998880000|2022-03-11 11:41:20|697.04|694.84|697.4|695.2|697.64|695.44|697.04|694.84|0
1646998890000|2022-03-11 11:41:30|697.88|695.68|697.04|694.84|698.71|696.51|697.04|694.84|0
1646998900000|2022-03-11 11:41:40|697.17|694.97|695.97|693.77|697.4|695.2|695.97|693.77|0
1646998910000|2022-03-11 11:41:50|695.25|693.05|694.54|692.34|695.25|693.05|694.54|692.34|0
1646998920000|2022-03-11 11:42:00|694.06|691.86|694.78|692.58|694.78|692.58|693.34|691.14|0
1646998930000|2022-03-11 11:42:10|694.54|692.34|694.65|692.45|695.37|693.17|694.54|692.34|0
1646998940000|2022-03-11 11:42:20|694.77|692.57|694.06|691.86|694.77|692.57|694.06|691.86|0
1646998950000|2022-03-11 11:42:30|693.93|691.73|694.17|691.97|694.17|691.97|693.93|691.73|0
1646998960000|2022-03-11 11:42:40|694.06|691.86|693.7|691.5|694.41|692.21|693.7|691.5|0
1646998970000|2022-03-11 11:42:50|693.46|691.26|693.34|691.14|694.41|692.21|693.22|691.02|0
1646998980000|2022-03-11 11:43:00|693.1|690.9|692.86|690.66|693.34|691.14|691.55|689.35|0
1646998990000|2022-03-11 11:43:10|694.06|691.86|692.86|690.66|694.06|691.86|692.39|690.19|0
1646999000000|2022-03-11 11:43:20|692.63|690.43|692.98|690.78|692.98|690.78|692.63|690.43|0
1646999010000|2022-03-11 11:43:30|691.91|689.71|692.98|690.78|692.98|690.78|691.31|689.11|0
1646999020000|2022-03-11 11:43:40|691.55|689.35|691.31|689.11|692.15|689.95|691.31|689.11|0
1646999030000|2022-03-11 11:43:50|692.02|689.82|691.19|688.99|692.02|689.82|690.95|688.75|0
1646999040000|2022-03-11 11:44:00|690.59|688.39|691.78|689.58|691.78|689.58|690.59|688.39|0
1646999050000|2022-03-11 11:44:10|694.65|692.45|694.89|692.69|695.25|693.05|694.65|692.45|0
1646999060000|2022-03-11 11:44:20|694.54|692.34|695.37|693.17|695.37|693.17|694.17|691.97|0
1646999070000|2022-03-11 11:44:30|694.65|692.45|694.89|692.69|694.89|692.69|693.1|690.9|0
1646999080000|2022-03-11 11:44:40|694.77|692.57|694.89|692.69|695.37|693.17|694.77|692.57|0
1646999090000|2022-03-11 11:44:50|694.77|692.57|696.56|694.36|696.56|694.36|694.77|692.57|0
1646999100000|2022-03-11 11:45:00|696.69|694.49|694.17|691.97|696.69|694.49|694.17|691.97|0
1646999110000|2022-03-11 11:45:10|694.41|692.21|693.1|690.9|694.65|692.45|692.98|690.78|0
1646999120000|2022-03-11 11:45:20|693.22|691.02|692.98|690.78|693.22|691.02|692.98|690.78|0
1646999130000|2022-03-11 11:45:30|692.74|690.54|693.46|691.26|693.46|691.26|692.74|690.54|0
1646999140000|2022-03-11 11:45:40|693.69|691.49|693.46|691.26|693.69|691.49|693.46|691.26|0
1646999150000|2022-03-11 11:45:50|693.58|691.38|694.3|692.1|694.3|692.1|693.58|691.38|0
1646999160000|2022-03-11 11:46:00|694.06|691.86|695.49|693.29|695.49|693.29|693.93|691.73|0
1646999170000|2022-03-11 11:46:10|694.3|692.1|693.58|691.38|694.3|692.1|693.58|691.38|0
1646999180000|2022-03-11 11:46:20|693.82|691.62|692.5|690.3|693.82|691.62|692.5|690.3|0
1646999190000|2022-03-11 11:46:30|692.39|690.19|692.5|690.3|692.62|690.42|692.39|690.19|0
1646999200000|2022-03-11 11:46:40|692.39|690.19|692.86|690.66|692.86|690.66|692.26|690.06|0
1646999210000|2022-03-11 11:46:50|692.39|690.19|692.26|690.06|692.5|690.3|692.02|689.82|0
1646999220000|2022-03-11 11:47:00|691.91|689.71|694.65|692.45|694.65|692.45|691.91|689.71|0
1646999230000|2022-03-11 11:47:10|695.01|692.81|692.74|690.54|695.01|692.81|692.74|690.54|0
1646999240000|2022-03-11 11:47:20|692.86|690.66|692.86|690.66|693.1|690.9|692.86|690.66|0
1646999250000|2022-03-11 11:47:30|692.98|690.78|694.41|692.21|694.77|692.57|692.98|690.78|0
1646999260000|2022-03-11 11:47:40|694.89|692.69|695.37|693.17|695.97|693.77|694.89|692.69|0
1646999270000|2022-03-11 11:47:50|695.61|693.41|698.47|696.27|699.19|696.99|695.61|693.41|0
1646999280000|2022-03-11 11:48:00|698.71|696.51|698|695.8|698.71|696.51|698|695.8|0
1646999290000|2022-03-11 11:48:10|697.76|695.56|698.12|695.92|698.24|696.04|697.76|695.56|0
1646999300000|2022-03-11 11:48:20|697.88|695.68|698.47|696.27|698.47|696.27|697.76|695.56|0
1646999310000|2022-03-11 11:48:30|698|695.8|701.11|698.91|701.83|699.63|698|695.8|0
1646999320000|2022-03-11 11:48:40|699.08|696.88|698|695.8|699.08|696.88|696.45|694.25|0
1646999330000|2022-03-11 11:48:50|698.3|694.78|697.94|694.42|698.3|694.78|697.7|694.18|0
1646999340000|2022-03-11 11:49:00|698.18|694.66|698.9|695.38|698.9|695.38|698.18|694.66|0
1646999350000|2022-03-11 11:49:10|698.42|694.9|699.26|695.74|699.26|695.74|698.42|694.9|0
1646999360000|2022-03-11 11:49:20|699.61|696.09|698.9|695.38|699.61|696.09|698.9|695.38|0
1646999370000|2022-03-11 11:49:30|698.78|695.26|697.22|693.7|698.78|695.26|697.22|693.7|0
1646999380000|2022-03-11 11:49:40|697.7|694.18|697.82|694.3|697.82|694.3|697.22|693.7|0
1646999390000|2022-03-11 11:49:50|697.7|694.18|698.18|694.66|698.42|694.9|697.7|694.18|0
1646999400000|2022-03-11 11:50:00|698.66|695.14|698.66|695.14|699.13|695.61|698.42|694.9|0
1646999410000|2022-03-11 11:50:10|699.13|695.61|701.17|697.65|701.17|697.65|699.13|695.61|0
1646999420000|2022-03-11 11:50:20|699.98|696.46|700.09|696.57|700.33|696.81|699.85|696.33|0
1646999430000|2022-03-11 11:50:30|699.37|695.85|699.5|695.98|699.5|695.98|699.37|695.85|0
1646999440000|2022-03-11 11:50:40|699.13|695.61|699.02|695.5|699.13|695.61|698.18|694.66|0
1646999450000|2022-03-11 11:50:50|698.42|694.9|698.9|695.38|698.9|695.38|698.42|694.9|0
1646999460000|2022-03-11 11:51:00|699.26|695.74|699.61|696.09|699.61|696.09|698.9|695.38|0
1646999470000|2022-03-11 11:51:10|700.09|696.57|700.09|696.57|700.22|696.7|700.09|696.57|0
1646999480000|2022-03-11 11:51:20|700.22|696.7|700.57|697.05|700.57|697.05|700.22|696.7|0
1646999490000|2022-03-11 11:51:30|700.69|697.17|699.26|695.74|700.81|697.29|699.26|695.74|0
1646999500000|2022-03-11 11:51:40|700.57|697.05|700.33|696.81|701.05|697.53|700.33|696.81|0
1646999510000|2022-03-11 11:51:50|700.69|697.17|700.69|697.17|700.81|697.29|700.69|697.17|0
1646999520000|2022-03-11 11:52:00|701.05|697.53|700.33|696.81|701.05|697.53|700.33|696.81|0
1646999530000|2022-03-11 11:52:10|700.46|696.94|702.72|699.2|702.96|699.44|700.46|696.94|0
1646999540000|2022-03-11 11:52:20|703.81|700.29|702.37|698.85|703.81|700.29|702.37|698.85|0
1646999550000|2022-03-11 11:52:30|702.96|699.44|703.33|699.81|703.57|700.05|702.96|699.44|0
1646999560000|2022-03-11 11:52:40|703.68|700.16|703.2|699.68|703.68|700.16|702.85|699.33|0
1646999570000|2022-03-11 11:52:50|703.09|699.57|703.57|700.05|703.57|700.05|702.85|699.33|0
1646999580000|2022-03-11 11:53:00|703.92|700.4|702.85|699.33|703.92|700.4|702.85|699.33|0
1646999590000|2022-03-11 11:53:10|702.72|699.2|703.44|699.92|703.44|699.92|702.72|699.2|0
1646999600000|2022-03-11 11:53:20|703.57|700.05|703.68|700.16|703.68|700.16|703.57|700.05|0
1646999610000|2022-03-11 11:53:30|703.57|700.05|704.76|701.24|704.76|701.24|703.57|700.05|0
1646999620000|2022-03-11 11:53:40|704.05|700.53|707.99|704.47|707.99|704.47|704.05|700.53|0
1646999630000|2022-03-11 11:53:50|707.52|704|708.12|704.6|708.12|704.6|707.16|703.64|0
1646999640000|2022-03-11 11:54:00|707.99|704.47|708.84|705.32|708.84|705.32|707.99|704.47|0
1646999650000|2022-03-11 11:54:10|709.19|705.67|710.15|706.63|710.15|706.63|709.19|705.67|0
1646999660000|2022-03-11 11:54:20|709.67|706.15|709.8|706.28|710.04|706.52|709.67|706.15|0
1646999670000|2022-03-11 11:54:30|709.19|705.67|709.19|705.67|709.56|706.04|709.19|705.67|0
1646999680000|2022-03-11 11:54:40|708.84|705.32|708.84|705.32|708.95|705.43|708.84|705.32|0
1646999690000|2022-03-11 11:54:50|708.23|704.71|706.68|703.16|708.23|704.71|706.68|703.16|0
1646999700000|2022-03-11 11:55:00|706.2|702.68|706.08|702.56|706.68|703.16|706.08|702.56|0
1646999710000|2022-03-11 11:55:10|705.96|702.44|705|701.48|705.96|702.44|705|701.48|0
1646999720000|2022-03-11 11:55:20|704.16|700.64|701.53|698.01|704.16|700.64|701.53|698.01|0
1646999730000|2022-03-11 11:55:30|702.37|698.85|701.77|698.25|702.85|699.33|701.77|698.25|0
1646999740000|2022-03-11 11:55:40|702.37|698.85|701.77|698.25|702.96|699.44|701.77|698.25|0
1646999750000|2022-03-11 11:55:50|701.65|698.13|701.53|698.01|701.65|698.13|700.81|697.29|0
1646999760000|2022-03-11 11:56:00|701.65|698.13|701.29|697.77|701.65|698.13|701.17|697.65|0
1646999770000|2022-03-11 11:56:10|701.41|697.89|701.17|697.65|701.41|697.89|700.93|697.41|0
1646999780000|2022-03-11 11:56:20|700.69|697.17|702.01|698.49|702.01|698.49|700.69|697.17|0
1646999790000|2022-03-11 11:56:30|702.24|698.72|702.48|698.96|702.85|699.33|702.24|698.72|0
1646999800000|2022-03-11 11:56:40|702.96|699.44|704.52|701|704.52|701|702.96|699.44|0
1646999810000|2022-03-11 11:56:50|704.64|701.12|705.6|702.08|705.6|702.08|704.64|701.12|0
1646999820000|2022-03-11 11:57:00|705.24|701.72|705.6|702.08|706.2|702.68|705.24|701.72|0
1646999830000|2022-03-11 11:57:10|706.44|702.92|705.36|701.84|706.44|702.92|705.24|701.72|0
1646999840000|2022-03-11 11:57:20|705.24|701.72|706.32|702.8|706.56|703.04|705.24|701.72|0
1646999850000|2022-03-11 11:57:30|705.84|702.32|705|701.48|706.2|702.68|705|701.48|0
1646999860000|2022-03-11 11:57:40|704.88|701.36|704.88|701.36|705|701.48|704.88|701.36|0
1646999870000|2022-03-11 11:57:50|704.64|701.12|702.72|699.2|704.64|701.12|702.13|698.61|0
1646999880000|2022-03-11 11:58:00|702.96|699.44|703.09|699.57|703.09|699.57|702.48|698.96|0
1646999890000|2022-03-11 11:58:10|702.72|699.2|703.2|699.68|703.2|699.68|702.72|699.2|0
1646999900000|2022-03-11 11:58:20|702.48|698.96|702.48|698.96|702.48|698.96|702.37|698.85|0
1646999910000|2022-03-11 11:58:30|702.72|699.2|703.33|699.81|703.33|699.81|702.24|698.72|0
1646999920000|2022-03-11 11:58:40|703.2|699.68|702.13|698.61|703.2|699.68|701.89|698.37|0
1646999930000|2022-03-11 11:58:50|702.48|698.96|702.48|698.96|702.48|698.96|702.37|698.85|0
1646999940000|2022-03-11 11:59:00|701.77|698.25|701.29|697.77|701.89|698.37|701.29|697.77|0
1646999950000|2022-03-11 11:59:10|701.41|697.89|700.57|697.05|701.41|697.89|700.45|696.93|0
1646999960000|2022-03-11 11:59:20|700.21|696.69|699.61|696.09|700.21|696.69|699.26|695.74|0
1646999970000|2022-03-11 11:59:30|698.66|695.14|698.66|695.14|698.66|695.14|698.18|694.66|0
1646999980000|2022-03-11 11:59:40|698.78|695.26|698.18|694.66|698.78|695.26|698.18|694.66|0
1646999990000|2022-03-11 11:59:50|698.42|694.9|698.66|695.14|698.66|695.14|698.06|694.54|0
1647000000000|2022-03-11 12:00:00|699.85|696.33|700.21|696.69|701.05|697.53|699.85|696.33|0
1647000010000|2022-03-11 12:00:10|701.53|698.01|701.65|698.13|701.65|698.13|700.81|697.29|0
1647000020000|2022-03-11 12:00:20|701.53|698.01|701.17|697.65|701.65|698.13|701.17|697.65|0
1647000030000|2022-03-11 12:00:30|701.41|697.89|701.89|698.37|701.89|698.37|701.29|697.77|0
1647000040000|2022-03-11 12:00:40|702.96|699.44|703.2|699.68|703.2|699.68|702.85|699.33|0
1647000050000|2022-03-11 12:00:50|702.96|699.44|701.29|697.77|702.96|699.44|699.37|695.85|0
1647000060000|2022-03-11 12:01:00|701.41|697.89|701.89|698.37|701.89|698.37|701.41|697.89|0
1647000070000|2022-03-11 12:01:10|701.65|698.13|701.29|697.77|701.65|698.13|701.17|697.65|0
1647000080000|2022-03-11 12:01:20|701.05|697.53|700.93|697.41|701.05|697.53|700.45|696.93|0
1647000090000|2022-03-11 12:01:30|701.77|698.25|702|698.48|702|698.48|701.77|698.25|0
1647000100000|2022-03-11 12:01:40|701.53|698.01|702.24|698.72|702.24|698.72|701.53|698.01|0
1647000110000|2022-03-11 12:01:50|701.77|698.25|702.24|698.72|702.24|698.72|701.77|698.25|0
1647000120000|2022-03-11 12:02:00|702.48|698.96|703.44|699.92|703.44|699.92|702.48|698.96|0
1647000130000|2022-03-11 12:02:10|704.16|700.64|703.33|699.81|704.4|700.88|703.33|699.81|0
1647000140000|2022-03-11 12:02:20|703.2|699.68|703.33|699.81|703.33|699.81|703.2|699.68|0
1647000150000|2022-03-11 12:02:30|703.09|699.57|703.44|699.92|703.68|700.16|703.09|699.57|0
1647000160000|2022-03-11 12:02:40|703.33|699.81|703.33|699.81|703.57|700.05|703.33|699.81|0
1647000170000|2022-03-11 12:02:50|703.57|700.05|703.68|700.16|703.68|700.16|703.57|700.05|0
1647000180000|2022-03-11 12:03:00|703.92|700.4|703.92|700.4|704.16|700.64|703.92|700.4|0
1647000190000|2022-03-11 12:03:10|704.16|700.64|704.28|700.76|704.28|700.76|704.16|700.64|0
1647000200000|2022-03-11 12:03:20|704.4|700.88|705.24|701.72|705.24|701.72|704.4|700.88|0
1647000210000|2022-03-11 12:03:30|705.6|702.08|705.12|701.6|705.96|702.44|705.12|701.6|0
1647000220000|2022-03-11 12:03:40|705.48|701.96|704.88|701.36|705.48|701.96|704.4|700.88|0
1647000230000|2022-03-11 12:03:50|704.76|701.24|704.64|701.12|705.12|701.6|704.64|701.12|0
1647000240000|2022-03-11 12:04:00|704.52|701|704.64|701.12|704.64|701.12|704.52|701|0
1647000250000|2022-03-11 12:04:10|704.28|700.76|702.72|699.2|704.28|700.76|702.72|699.2|0
1647000260000|2022-03-11 12:04:20|702.61|699.09|702.85|699.33|702.96|699.44|702.61|699.09|0
1647000270000|2022-03-11 12:04:30|703.09|699.57|702.24|698.72|703.09|699.57|702.24|698.72|0
1647000280000|2022-03-11 12:04:40|702.48|698.96|701.05|697.53|702.72|699.2|701.05|697.53|0
1647000290000|2022-03-11 12:04:50|701.17|697.65|700.57|697.05|701.17|697.65|700.33|696.81|0
1647000300000|2022-03-11 12:05:00|700.09|696.57|701.53|698.01|701.53|698.01|700.09|696.57|0
1647000310000|2022-03-11 12:05:10|702.37|698.85|701.41|697.89|702.37|698.85|701.41|697.89|0
1647000320000|2022-03-11 12:05:20|701.76|698.24|701.29|697.77|701.89|698.37|701.29|697.77|0
1647000330000|2022-03-11 12:05:30|700.81|697.29|701.29|697.77|701.29|697.77|700.81|697.29|0
1647000340000|2022-03-11 12:05:40|701.41|697.89|703.2|699.68|703.2|699.68|701.41|697.89|0
1647000350000|2022-03-11 12:05:50|703.92|700.4|703.92|700.4|704.4|700.88|703.92|700.4|0
1647000360000|2022-03-11 12:06:00|704.16|700.64|703.33|699.81|704.16|700.64|703.33|699.81|0
1647000370000|2022-03-11 12:06:10|703.2|699.68|703.09|699.57|703.2|699.68|703.09|699.57|0
1647000380000|2022-03-11 12:06:20|703.44|699.92|703.68|700.16|703.68|700.16|703.44|699.92|0
1647000390000|2022-03-11 12:06:30|703.57|700.05|702.72|699.2|703.92|700.4|702.61|699.09|0
1647000400000|2022-03-11 12:06:40|702.24|698.72|703.33|699.81|703.33|699.81|702.24|698.72|0
1647000410000|2022-03-11 12:06:50|703.57|700.05|702.85|699.33|703.57|700.05|702.85|699.33|0
1647000420000|2022-03-11 12:07:00|702.72|699.2|703.68|700.16|704.04|700.52|702.72|699.2|0
1647000430000|2022-03-11 12:07:10|703.44|699.92|703.68|700.16|703.68|700.16|703.44|699.92|0
1647000440000|2022-03-11 12:07:20|703.57|700.05|704.16|700.64|704.28|700.76|703.57|700.05|0
1647000450000|2022-03-11 12:07:30|703.57|700.05|703.2|699.68|703.57|700.05|703.2|699.68|0
1647000460000|2022-03-11 12:07:40|702.61|699.09|702.61|699.09|702.96|699.44|702.61|699.09|0
1647000470000|2022-03-11 12:07:50|702.48|698.96|703.2|699.68|703.2|699.68|702.24|698.72|0
1647000480000|2022-03-11 12:08:00|702.24|698.72|701.29|697.77|702.72|699.2|701.29|697.77|0
1647000490000|2022-03-11 12:08:10|702.24|698.72|701.41|697.89|702.24|698.72|701.41|697.89|0
1647000500000|2022-03-11 12:08:20|701.29|697.77|702.61|699.09|702.61|699.09|701.29|697.77|0
1647000510000|2022-03-11 12:08:30|702.48|698.96|702.48|698.96|702.48|698.96|702.24|698.72|0
1647000520000|2022-03-11 12:08:40|702.85|699.33|702.37|698.85|703.2|699.68|702.37|698.85|0
1647000530000|2022-03-11 12:08:50|702.96|699.44|702.48|698.96|703.09|699.57|702.48|698.96|0
1647000540000|2022-03-11 12:09:00|701.76|698.24|702|698.48|702|698.48|701.76|698.24|0
1647000550000|2022-03-11 12:09:10|701.76|698.24|701.65|698.13|702|698.48|701.65|698.13|0
1647000560000|2022-03-11 12:09:20|701.41|697.89|701.65|698.13|701.65|698.13|701.17|697.65|0
1647000570000|2022-03-11 12:09:30|701.05|697.53|700.81|697.29|701.05|697.53|700.81|697.29|0
1647000580000|2022-03-11 12:09:40|700.57|697.05|699.37|695.85|700.69|697.17|699.37|695.85|0
1647000590000|2022-03-11 12:09:50|699.97|696.45|700.45|696.93|700.45|696.93|699.61|696.09|0
1647000600000|2022-03-11 12:10:00|700.81|697.29|700.57|697.05|701.53|698.01|700.57|697.05|0
1647000610000|2022-03-11 12:10:10|700.45|696.93|700.81|697.29|701.17|697.65|700.45|696.93|0
1647000620000|2022-03-11 12:10:20|700.45|696.93|701.29|697.77|701.29|697.77|700.45|696.93|0
1647000630000|2022-03-11 12:10:30|700.81|697.29|701.05|697.53|701.05|697.53|700.57|697.05|0
1647000640000|2022-03-11 12:10:40|700.81|697.29|701.05|697.53|701.05|697.53|700.81|697.29|0
1647000650000|2022-03-11 12:10:50|701.52|698|700.33|696.81|701.52|698|700.33|696.81|0
1647000660000|2022-03-11 12:11:00|700.57|697.05|699.61|696.09|700.57|697.05|699.61|696.09|0
1647000670000|2022-03-11 12:11:10|699.85|696.33|699.13|695.61|699.85|696.33|698.41|694.89|0
1647000680000|2022-03-11 12:11:20|698.89|695.37|698.65|695.13|699.26|695.74|698.65|695.13|0
1647000690000|2022-03-11 12:11:30|698.41|694.89|698.18|694.66|698.41|694.89|698.18|694.66|0
1647000700000|2022-03-11 12:11:40|698.3|694.78|698.06|694.54|698.3|694.78|698.06|694.54|0
1647000710000|2022-03-11 12:11:50|697.7|694.18|698.3|694.78|698.3|694.78|697.7|694.18|0
1647000720000|2022-03-11 12:12:00|698.41|694.89|698.65|695.13|698.65|695.13|698.41|694.89|0
1647000730000|2022-03-11 12:12:10|699.02|695.5|699.5|695.98|699.5|695.98|698.89|695.37|0
1647000740000|2022-03-11 12:12:20|702|698.48|701.52|698|702|698.48|701.52|698|0
1647000750000|2022-03-11 12:12:30|701.76|698.24|702|698.48|702|698.48|701.52|698|0
1647000760000|2022-03-11 12:12:40|702.37|698.85|702|698.48|702.48|698.96|702|698.48|0
1647000770000|2022-03-11 12:12:50|701.65|698.13|701.29|697.77|701.65|698.13|701.05|697.53|0
1647000780000|2022-03-11 12:13:00|701.17|697.65|700.21|696.69|701.17|697.65|700.21|696.69|0
1647000790000|2022-03-11 12:13:10|700.45|696.93|699.37|695.85|700.45|696.93|699.37|695.85|0
1647000800000|2022-03-11 12:13:20|699.13|695.61|697.94|694.42|699.13|695.61|697.7|694.18|0
1647000810000|2022-03-11 12:13:30|697.7|694.18|697.82|694.3|697.94|694.42|697.7|694.18|0
1647000820000|2022-03-11 12:13:40|697.7|694.18|697.22|693.7|697.7|694.18|697.22|693.7|0
1647000830000|2022-03-11 12:13:50|697.94|694.42|697.22|693.7|697.94|694.42|697.22|693.7|0
1647000840000|2022-03-11 12:14:00|697.58|694.06|696.5|692.98|697.58|694.06|696.5|692.98|0
1647000850000|2022-03-11 12:14:10|697.22|693.7|697.46|693.94|697.46|693.94|697.1|693.58|0
1647000860000|2022-03-11 12:14:20|698.06|694.54|699.85|696.33|699.85|696.33|698.06|694.54|0
1647000870000|2022-03-11 12:14:30|699.61|696.09|698.41|694.89|699.61|696.09|698.41|694.89|0
1647000880000|2022-03-11 12:14:40|698.89|695.37|698.89|695.37|698.89|695.37|698.65|695.13|0
1647000890000|2022-03-11 12:14:50|698.41|694.89|699.13|695.61|699.13|695.61|698.41|694.89|0
1647000900000|2022-03-11 12:15:00|700.09|696.57|700.45|696.93|700.45|696.93|699.85|696.33|0
1647000910000|2022-03-11 12:15:10|701.05|697.53|701.52|698|701.52|698|701.05|697.53|0
1647000920000|2022-03-11 12:15:20|700.21|696.69|699.97|696.45|700.81|697.29|699.85|696.33|0
1647000930000|2022-03-11 12:15:30|699.61|696.09|698.65|695.13|699.61|696.09|698.65|695.13|0
1647000940000|2022-03-11 12:15:40|698.06|694.54|698.54|695.02|698.54|695.02|698.06|694.54|0
1647000950000|2022-03-11 12:15:50|698.65|695.13|699.37|695.85|699.37|695.85|698.41|694.89|0
1647000960000|2022-03-11 12:16:00|698.78|695.26|699.61|696.09|699.61|696.09|698.78|695.26|0
1647000970000|2022-03-11 12:16:10|699.26|695.74|699.13|695.61|699.26|695.74|699.02|695.5|0
1647000980000|2022-03-11 12:16:20|700.21|696.69|700.81|697.29|700.81|697.29|700.09|696.57|0
1647000990000|2022-03-11 12:16:30|701.28|697.76|701.76|698.24|702|698.48|701.28|697.76|0
1647001000000|2022-03-11 12:16:40|701.89|698.37|701.28|697.76|701.89|698.37|700.57|697.05|0
1647001010000|2022-03-11 12:16:50|700.69|697.17|699.61|696.09|700.69|697.17|699.61|696.09|0
1647001020000|2022-03-11 12:17:00|699.85|696.33|699.26|695.74|699.85|696.33|699.26|695.74|0
1647001030000|2022-03-11 12:17:10|698.78|695.26|700.81|697.29|700.81|697.29|698.78|695.26|0
1647001040000|2022-03-11 12:17:20|700.09|696.57|700.21|696.69|700.21|696.69|699.5|695.98|0
1647001050000|2022-03-11 12:17:30|699.85|696.33|699.85|696.33|699.97|696.45|699.85|696.33|0
1647001060000|2022-03-11 12:17:40|700.09|696.57|699.85|696.33|700.57|697.05|699.85|696.33|0
1647001070000|2022-03-11 12:17:50|700.57|697.05|701.28|697.76|701.52|698|700.57|697.05|0
1647001080000|2022-03-11 12:18:00|700.09|696.57|700.33|696.81|700.45|696.93|700.09|696.57|0
1647001090000|2022-03-11 12:18:10|700.21|696.69|700.57|697.05|700.57|697.05|700.09|696.57|0
1647001100000|2022-03-11 12:18:20|700.33|696.81|700.69|697.17|700.69|697.17|700.09|696.57|0
1647001110000|2022-03-11 12:18:30|700.57|697.05|699.37|695.85|700.57|697.05|699.37|695.85|0
1647001120000|2022-03-11 12:18:40|699.73|696.21|700.09|696.57|700.09|696.57|699.73|696.21|0
1647001130000|2022-03-11 12:18:50|699.61|696.09|698.89|695.37|699.73|696.21|698.89|695.37|0
1647001140000|2022-03-11 12:19:00|698.78|695.26|699.37|695.85|699.37|695.85|698.78|695.26|0
1647001150000|2022-03-11 12:19:10|698.65|695.13|697.94|694.42|699.26|695.74|697.94|694.42|0
1647001160000|2022-03-11 12:19:20|698.17|694.65|699.13|695.61|699.13|695.61|698.17|694.65|0
1647001170000|2022-03-11 12:19:30|699.37|695.85|700.09|696.57|700.09|696.57|699.13|695.61|0
1647001180000|2022-03-11 12:19:40|701.28|697.76|701.28|697.76|701.41|697.89|701.05|697.53|0
1647001190000|2022-03-11 12:19:50|701.41|697.89|701.05|697.53|701.41|697.89|701.05|697.53|0
1647001200000|2022-03-11 12:20:00|701.65|698.13|700.33|696.81|701.65|698.13|700.09|696.57|0
1647001210000|2022-03-11 12:20:10|700.69|697.17|700.93|697.41|700.93|697.41|700.69|697.17|0
1647001220000|2022-03-11 12:20:20|701.05|697.53|701.05|697.53|701.05|697.53|701.05|697.53|0
1647001230000|2022-03-11 12:20:30|700.81|697.29|699.97|696.45|701.05|697.53|699.97|696.45|0
1647001240000|2022-03-11 12:20:40|700.69|697.17|700.33|696.81|700.69|697.17|699.85|696.33|0
1647001250000|2022-03-11 12:20:50|700.09|696.57|700.69|697.17|700.69|697.17|699.61|696.09|0
1647001260000|2022-03-11 12:21:00|700.33|696.81|700.93|697.41|700.93|697.41|700.33|696.81|0
1647001270000|2022-03-11 12:21:10|700.81|697.29|700.81|697.29|700.81|697.29|700.69|697.17|0
1647001280000|2022-03-11 12:21:20|699.97|696.45|700.81|697.29|700.81|697.29|699.97|696.45|0
1647001290000|2022-03-11 12:21:30|700.69|697.17|699.73|696.21|700.69|697.17|699.13|695.61|0
1647001300000|2022-03-11 12:21:40|699.97|696.45|700.33|696.81|700.33|696.81|699.85|696.33|0
1647001310000|2022-03-11 12:21:50|699.97|696.45|699.37|695.85|699.97|696.45|699.13|695.61|0
1647001320000|2022-03-11 12:22:00|699.49|695.97|699.26|695.74|699.61|696.09|698.89|695.37|0
1647001330000|2022-03-11 12:22:10|699.13|695.61|699.26|695.74|699.61|696.09|699.13|695.61|0
1647001340000|2022-03-11 12:22:20|699.02|695.5|699.26|695.74|699.26|695.74|699.02|695.5|0
1647001350000|2022-03-11 12:22:30|699.37|695.85|698.89|695.37|699.49|695.97|698.89|695.37|0
1647001360000|2022-03-11 12:22:40|699.13|695.61|698.65|695.13|699.13|695.61|698.41|694.89|0
1647001370000|2022-03-11 12:22:50|698.41|694.89|698.41|694.89|698.65|695.13|698.41|694.89|0
1647001380000|2022-03-11 12:23:00|698.65|695.13|698.3|694.78|698.65|695.13|698.3|694.78|0
1647001390000|2022-03-11 12:23:10|698.78|695.26|699.13|695.61|699.37|695.85|698.78|695.26|0
1647001400000|2022-03-11 12:23:20|699.26|695.74|700.09|696.57|700.09|696.57|699.26|695.74|0
1647001410000|2022-03-11 12:23:30|700.45|696.93|700.21|696.69|700.69|697.17|700.21|696.69|0
1647001420000|2022-03-11 12:23:40|700.81|697.29|700.69|697.17|701.17|697.65|700.69|697.17|0
1647001430000|2022-03-11 12:23:50|700.93|697.41|700.33|696.81|700.93|697.41|700.33|696.81|0
1647001440000|2022-03-11 12:24:00|701.17|697.65|700.81|697.29|701.17|697.65|700.69|697.17|0
1647001450000|2022-03-11 12:24:10|700.69|697.17|699.97|696.45|700.69|697.17|699.97|696.45|0
1647001460000|2022-03-11 12:24:20|700.69|697.17|700.33|696.81|700.81|697.29|700.33|696.81|0
1647001470000|2022-03-11 12:24:30|699.97|696.45|700.09|696.57|700.09|696.57|699.61|696.09|0
1647001480000|2022-03-11 12:24:40|700.33|696.81|700.45|696.93|700.57|697.05|700.33|696.81|0
1647001490000|2022-03-11 12:24:50|700.69|697.17|700.33|696.81|700.69|697.17|700.21|696.69|0
1647001500000|2022-03-11 12:25:00|700.21|696.69|701.17|697.65|701.17|697.65|700.21|696.69|0
1647001510000|2022-03-11 12:25:10|702.13|698.61|701.76|698.24|702.13|698.61|701.52|698|0
1647001520000|2022-03-11 12:25:20|701.89|698.37|702.72|699.2|702.72|699.2|701.89|698.37|0
1647001530000|2022-03-11 12:25:30|702.84|699.32|702.84|699.32|703.08|699.56|702.84|699.32|0
1647001540000|2022-03-11 12:25:40|703.44|699.92|703.68|700.16|703.68|700.16|703.2|699.68|0
1647001550000|2022-03-11 12:25:50|704.16|700.64|705.35|701.83|705.35|701.83|704.16|700.64|0
1647001560000|2022-03-11 12:26:00|705.48|701.96|705.24|701.72|705.48|701.96|705.12|701.6|0
1647001570000|2022-03-11 12:26:10|705.12|701.6|704.88|701.36|705.12|701.6|704.88|701.36|0
1647001580000|2022-03-11 12:26:20|705|701.48|705.24|701.72|705.24|701.72|704.88|701.36|0
1647001590000|2022-03-11 12:26:30|705.12|701.6|704.64|701.12|705.12|701.6|704.64|701.12|0
1647001600000|2022-03-11 12:26:40|705.11|701.59|704.28|700.76|705.11|701.59|703.92|700.4|0
1647001610000|2022-03-11 12:26:50|704.52|701|704.88|701.36|704.88|701.36|704.52|701|0
1647001620000|2022-03-11 12:27:00|704.64|701.12|704.52|701|705.35|701.83|704.4|700.88|0
1647001630000|2022-03-11 12:27:10|704.4|700.88|704.88|701.36|704.88|701.36|704.4|700.88|0
1647001640000|2022-03-11 12:27:20|704.64|701.12|704.52|701|704.64|701.12|704.52|701|0
1647001650000|2022-03-11 12:27:30|705|701.48|706.07|702.55|706.07|702.55|705|701.48|0
1647001660000|2022-03-11 12:27:40|705.59|702.07|705.83|702.31|705.83|702.31|705.59|702.07|0
1647001670000|2022-03-11 12:27:50|706.2|702.68|706.95|703.43|706.95|703.43|706.2|702.68|0
1647001680000|2022-03-11 12:28:00|705.52|702|704.52|701|705.52|702|704.52|701|0
1647001690000|2022-03-11 12:28:10|704.64|701.12|704.85|701.33|704.88|701.36|704.52|701|0
1647001700000|2022-03-11 12:28:20|704.61|701.09|704.96|701.44|704.96|701.44|704.37|700.85|0
1647001710000|2022-03-11 12:28:30|704.72|701.2|705.36|701.84|705.36|701.84|704.36|700.84|0
1647001720000|2022-03-11 12:28:40|705.12|701.6|704.91|701.39|705.5|701.98|704.91|701.39|0
1647001730000|2022-03-11 12:28:50|703.95|700.43|703.83|700.31|704.19|700.67|703.83|700.31|0
1647001740000|2022-03-11 12:29:00|703.35|699.83|703.83|700.31|703.83|700.31|703.35|699.83|0
1647001750000|2022-03-11 12:29:10|704.19|700.67|704.67|701.15|704.67|701.15|704.06|700.54|0
1647001760000|2022-03-11 12:29:20|704.54|701.02|704.54|701.02|704.54|701.02|704.43|700.91|0
1647001770000|2022-03-11 12:29:30|704.67|701.15|704.78|701.26|704.78|701.26|704.43|700.91|0
1647001780000|2022-03-11 12:29:40|704.3|700.78|704.54|701.02|704.54|701.02|703.47|699.95|0
1647001790000|2022-03-11 12:29:50|704.06|700.54|704.3|700.78|704.3|700.78|704.06|700.54|0
1647001800000|2022-03-11 12:30:00|703.95|700.43|703.95|700.43|703.95|700.43|703.95|700.43|0
1647001810000|2022-03-11 12:30:10|703.83|700.31|703.35|699.83|703.83|700.31|703.35|699.83|0
1647001820000|2022-03-11 12:30:20|703.59|700.07|702.39|698.87|703.71|700.19|702.39|698.87|0
1647001830000|2022-03-11 12:30:30|703.59|700.07|703.83|700.31|703.83|700.31|702.99|699.47|0
1647001840000|2022-03-11 12:30:40|702.04|698.52|701.68|698.16|702.04|698.52|701.68|698.16|0
1647001850000|2022-03-11 12:30:50|701.08|697.56|700.96|697.44|701.08|697.56|700.96|697.44|0
1647001860000|2022-03-11 12:31:00|700.84|697.32|700.48|696.96|700.84|697.32|700.48|696.96|0
1647001870000|2022-03-11 12:31:10|700.72|697.2|700.96|697.44|700.96|697.44|700.72|697.2|0
1647001880000|2022-03-11 12:31:20|701.08|697.56|701.68|698.16|701.68|698.16|700.96|697.44|0
1647001890000|2022-03-11 12:31:30|701.2|697.68|701.91|698.39|701.91|698.39|700.96|697.44|0
1647001900000|2022-03-11 12:31:40|701.68|698.16|701.44|697.92|701.68|698.16|701.44|697.92|0
1647001910000|2022-03-11 12:31:50|701.68|698.16|701.68|698.16|701.68|698.16|701.44|697.92|0
1647001920000|2022-03-11 12:32:00|701.08|697.56|700.72|697.2|701.08|697.56|700.72|697.2|0
1647001930000|2022-03-11 12:32:10|700.48|696.96|700.48|696.96|700.72|697.2|700.48|696.96|0
1647001940000|2022-03-11 12:32:20|700.72|697.2|700.96|697.44|700.96|697.44|700.72|697.2|0
1647001950000|2022-03-11 12:32:30|701.08|697.56|700.96|697.44|701.08|697.56|700.96|697.44|0
1647001960000|2022-03-11 12:32:40|700.84|697.32|701.56|698.04|701.68|698.16|700.84|697.32|0
1647001970000|2022-03-11 12:32:50|701.2|697.68|700.72|697.2|701.2|697.68|700.72|697.2|0
1647001980000|2022-03-11 12:33:00|700.96|697.44|700.72|697.2|701.2|697.68|700.72|697.2|0
1647001990000|2022-03-11 12:33:10|700.61|697.09|700.72|697.2|700.96|697.44|700.61|697.09|0
1647002000000|2022-03-11 12:33:20|700.84|697.32|702.04|698.52|702.04|698.52|700.84|697.32|0
1647002010000|2022-03-11 12:33:30|701.68|698.16|701.67|698.15|701.68|698.16|701.67|698.15|0
1647002020000|2022-03-11 12:33:40|701.8|698.28|702.39|698.87|702.39|698.87|701.8|698.28|0
1647002030000|2022-03-11 12:33:50|702.15|698.63|703.23|699.71|703.23|699.71|702.15|698.63|0
1647002040000|2022-03-11 12:34:00|703.35|699.83|703.47|699.95|703.59|700.07|703.35|699.83|0
1647002050000|2022-03-11 12:34:10|703.59|700.07|702.39|698.87|703.95|700.43|702.39|698.87|0
1647002060000|2022-03-11 12:34:20|702.28|698.76|702.87|699.35|702.87|699.35|702.28|698.76|0
1647002070000|2022-03-11 12:34:30|703.14|699.62|702.54|699.02|703.14|699.62|702.42|698.9|0
1647002080000|2022-03-11 12:34:40|702.9|699.38|701.58|698.06|702.9|699.38|701.35|697.83|0
1647002090000|2022-03-11 12:34:50|701.11|697.59|700.15|696.63|701.11|697.59|700.15|696.63|0
1647002100000|2022-03-11 12:35:00|700.28|696.76|699.44|695.92|700.28|696.76|699.2|695.68|0
1647002110000|2022-03-11 12:35:10|700.63|697.11|702.78|699.26|702.9|699.38|700.63|697.11|0
1647002120000|2022-03-11 12:35:20|702.42|698.9|702.3|698.78|702.42|698.9|702.19|698.67|0
1647002130000|2022-03-11 12:35:30|702.66|699.14|702.54|699.02|702.66|699.14|702.3|698.78|0
1647002140000|2022-03-11 12:35:40|702.78|699.26|701.58|698.06|702.78|699.26|701.58|698.06|0
1647002150000|2022-03-11 12:35:50|701.35|697.83|700.75|697.23|701.35|697.83|700.75|697.23|0
1647002160000|2022-03-11 12:36:00|700.39|696.87|700.28|696.76|700.63|697.11|700.28|696.76|0
1647002170000|2022-03-11 12:36:10|700.15|696.63|699.56|696.04|700.15|696.63|699.44|695.92|0
1647002180000|2022-03-11 12:36:20|699.44|695.92|699.44|695.92|699.44|695.92|698.96|695.44|0
1647002190000|2022-03-11 12:36:30|699.56|696.04|699.44|695.92|699.91|696.39|699.44|695.92|0
1647002200000|2022-03-11 12:36:40|699.32|695.8|699.44|695.92|699.44|695.92|699.32|695.8|0
1647002210000|2022-03-11 12:36:50|699.32|695.8|699.8|696.28|699.8|696.28|699.32|695.8|0
1647002220000|2022-03-11 12:37:00|699.68|696.16|699.91|696.39|699.91|696.39|699.44|695.92|0
1647002230000|2022-03-11 12:37:10|699.44|695.92|699.8|696.28|699.8|696.28|698.96|695.44|0
1647002240000|2022-03-11 12:37:20|699.91|696.39|700.87|697.35|700.99|697.47|699.8|696.28|0
1647002250000|2022-03-11 12:37:30|700.99|697.47|700.51|696.99|700.99|697.47|700.51|696.99|0
1647002260000|2022-03-11 12:37:40|700.39|696.87|700.75|697.23|700.75|697.23|700.39|696.87|0
1647002270000|2022-03-11 12:37:50|700.87|697.35|700.51|696.99|700.87|697.35|700.51|696.99|0
1647002280000|2022-03-11 12:38:00|700.39|696.87|700.63|697.11|700.63|697.11|700.39|696.87|0
1647002290000|2022-03-11 12:38:10|700.39|696.87|700.04|696.52|700.39|696.87|699.91|696.39|0
1647002300000|2022-03-11 12:38:20|699.67|696.15|699.44|695.92|699.67|696.15|699.32|695.8|0
1647002310000|2022-03-11 12:38:30|699.2|695.68|698.96|695.44|699.2|695.68|698.96|695.44|0
1647002320000|2022-03-11 12:38:40|699.32|695.8|699.44|695.92|699.8|696.28|699.32|695.8|0
1647002330000|2022-03-11 12:38:50|699.56|696.04|700.15|696.63|700.15|696.63|699.56|696.04|0
1647002340000|2022-03-11 12:39:00|700.28|696.76|699.67|696.15|700.28|696.76|699.67|696.15|0
1647002350000|2022-03-11 12:39:10|699.91|696.39|699.91|696.39|699.91|696.39|699.8|696.28|0
1647002360000|2022-03-11 12:39:20|699.67|696.15|699.44|695.92|699.67|696.15|699.44|695.92|0
1647002370000|2022-03-11 12:39:30|699.2|695.68|699.44|695.92|699.44|695.92|699.2|695.68|0
1647002380000|2022-03-11 12:39:40|699.08|695.56|699.2|695.68|699.2|695.68|699.08|695.56|0
1647002390000|2022-03-11 12:39:50|698.96|695.44|698.72|695.2|698.96|695.44|698.72|695.2|0
1647002400000|2022-03-11 12:40:00|698.48|694.96|699.8|696.28|699.8|696.28|698.48|694.96|0
1647002410000|2022-03-11 12:40:10|699.56|696.04|699.67|696.15|699.67|696.15|699.56|696.04|0
1647002420000|2022-03-11 12:40:20|699.91|696.39|699.91|696.39|699.91|696.39|699.91|696.39|0
1647002430000|2022-03-11 12:40:30|699.56|696.04|699.91|696.39|700.04|696.52|699.56|696.04|0
1647002440000|2022-03-11 12:40:40|700.15|696.63|700.28|696.76|700.28|696.76|700.15|696.63|0
1647002450000|2022-03-11 12:40:50|700.51|696.99|700.39|696.87|700.63|697.11|700.39|696.87|0
1647002460000|2022-03-11 12:41:00|700.63|697.11|700.87|697.35|700.87|697.35|700.63|697.11|0
1647002470000|2022-03-11 12:41:10|700.75|697.23|700.75|697.23|700.75|697.23|700.63|697.11|0
1647002480000|2022-03-11 12:41:20|700.87|697.35|700.87|697.35|700.87|697.35|700.75|697.23|0
1647002490000|2022-03-11 12:41:30|701.34|697.82|701.34|697.82|701.47|697.95|701.11|697.59|0
1647002500000|2022-03-11 12:41:40|701.11|697.59|701.95|698.43|701.95|698.43|701.11|697.59|0
1647002510000|2022-03-11 12:41:50|701.58|698.06|702.66|699.14|702.66|699.14|701.58|698.06|0
1647002520000|2022-03-11 12:42:00|701.82|698.3|701.58|698.06|701.82|698.3|701.47|697.95|0
1647002530000|2022-03-11 12:42:10|701.23|697.71|700.15|696.63|701.23|697.71|700.15|696.63|0
1647002540000|2022-03-11 12:42:20|700.39|696.87|700.99|697.47|700.99|697.47|700.39|696.87|0
1647002550000|2022-03-11 12:42:30|700.87|697.35|700.99|697.47|700.99|697.47|700.75|697.23|0
1647002560000|2022-03-11 12:42:40|700.63|697.11|701.34|697.82|701.34|697.82|700.63|697.11|0
1647002570000|2022-03-11 12:42:50|701.58|698.06|701.47|697.95|701.95|698.43|701.47|697.95|0
1647002580000|2022-03-11 12:43:00|701.82|698.3|701.58|698.06|701.82|698.3|701.58|698.06|0
1647002590000|2022-03-11 12:43:10|700.87|697.35|701.11|697.59|701.11|697.59|700.87|697.35|0
1647002600000|2022-03-11 12:43:20|701.34|697.82|701.23|697.71|701.71|698.19|701.23|697.71|0
1647002610000|2022-03-11 12:43:30|701.11|697.59|702.54|699.02|702.54|699.02|701.11|697.59|0
1647002620000|2022-03-11 12:43:40|702.42|698.9|702.3|698.78|702.54|699.02|702.3|698.78|0
1647002630000|2022-03-11 12:43:50|702.18|698.66|701.34|697.82|702.18|698.66|701.34|697.82|0
1647002640000|2022-03-11 12:44:00|701.58|698.06|701.58|698.06|701.82|698.3|701.58|698.06|0
1647002650000|2022-03-11 12:44:10|701.34|697.82|702.06|698.54|702.06|698.54|701.34|697.82|0
1647002660000|2022-03-11 12:44:20|701.58|698.06|701.82|698.3|701.82|698.3|701.58|698.06|0
1647002670000|2022-03-11 12:44:30|702.06|698.54|702.06|698.54|702.06|698.54|702.06|698.54|0
1647002680000|2022-03-11 12:44:40|701.95|698.43|701.58|698.06|701.95|698.43|701.58|698.06|0
1647002690000|2022-03-11 12:44:50|701.23|697.71|701.34|697.82|701.34|697.82|700.87|697.35|0
1647002700000|2022-03-11 12:45:00|701.11|697.59|701.58|698.06|701.58|698.06|701.11|697.59|0
1647002710000|2022-03-11 12:45:10|701.71|698.19|701.58|698.06|701.71|698.19|701.34|697.82|0
1647002720000|2022-03-11 12:45:20|701.47|697.95|701.58|698.06|701.58|698.06|701.34|697.82|0
1647002730000|2022-03-11 12:45:30|701.34|697.82|701.82|698.3|701.82|698.3|700.99|697.47|0
1647002740000|2022-03-11 12:45:40|702.06|698.54|702.78|699.26|702.78|699.26|701.34|697.82|0
1647002750000|2022-03-11 12:45:50|702.66|699.14|703.25|699.73|703.25|699.73|702.66|699.14|0
1647002760000|2022-03-11 12:46:00|703.14|699.62|704.21|700.69|704.21|700.69|703.01|699.49|0
1647002770000|2022-03-11 12:46:10|704.93|701.41|705.05|701.53|705.53|702.01|704.93|701.41|0
1647002780000|2022-03-11 12:46:20|704.69|701.17|704.09|700.57|704.69|701.17|704.09|700.57|0
1647002790000|2022-03-11 12:46:30|704.21|700.69|703.86|700.34|704.21|700.69|703.86|700.34|0
1647002800000|2022-03-11 12:46:40|703.97|700.45|704.69|701.17|704.69|701.17|703.97|700.45|0
1647002810000|2022-03-11 12:46:50|704.93|701.41|704.93|701.41|704.93|701.41|704.81|701.29|0
1647002820000|2022-03-11 12:47:00|705.05|701.53|704.93|701.41|705.16|701.64|704.93|701.41|0
1647002830000|2022-03-11 12:47:10|704.81|701.29|705.05|701.53|705.05|701.53|704.81|701.29|0
1647002840000|2022-03-11 12:47:20|704.93|701.41|705.29|701.77|705.29|701.77|704.93|701.41|0
1647002850000|2022-03-11 12:47:30|705.16|701.64|705.29|701.77|705.29|701.77|704.93|701.41|0
1647002860000|2022-03-11 12:47:40|704.69|701.17|705.16|701.64|705.16|701.64|704.69|701.17|0
1647002870000|2022-03-11 12:47:50|705.4|701.88|706.24|702.72|706.24|702.72|705.4|701.88|0
1647002880000|2022-03-11 12:48:00|706.48|702.96|706.36|702.84|706.72|703.2|706.36|702.84|0
1647002890000|2022-03-11 12:48:10|706.12|702.6|706.6|703.08|706.72|703.2|706.12|702.6|0
1647002900000|2022-03-11 12:48:20|706.36|702.84|705.4|701.88|706.36|702.84|705.4|701.88|0
1647002910000|2022-03-11 12:48:30|705.88|702.36|706.36|702.84|706.84|703.32|705.88|702.36|0
1647002920000|2022-03-11 12:48:40|706.12|702.6|706.12|702.6|706.24|702.72|706.01|702.49|0
1647002930000|2022-03-11 12:48:50|706.01|702.49|706.12|702.6|706.36|702.84|705.88|702.36|0
1647002940000|2022-03-11 12:49:00|706.24|702.72|706.6|703.08|706.6|703.08|706.24|702.72|0
1647002950000|2022-03-11 12:49:10|706.01|702.49|706.84|703.32|706.84|703.32|706.01|702.49|0
1647002960000|2022-03-11 12:49:20|706.96|703.44|707.44|703.92|707.44|703.92|706.96|703.44|0
1647002970000|2022-03-11 12:49:30|707.55|704.03|707.44|703.92|707.55|704.03|706.72|703.2|0
1647002980000|2022-03-11 12:49:40|707.2|703.68|706.84|703.32|707.55|704.03|706.84|703.32|0
1647002990000|2022-03-11 12:49:50|707.08|703.56|706.6|703.08|707.08|703.56|706.6|703.08|0
1647003000000|2022-03-11 12:50:00|706.36|702.84|706.6|703.08|706.84|703.32|706.36|702.84|0
1647003010000|2022-03-11 12:50:10|706.36|702.84|706.12|702.6|706.48|702.96|706.12|702.6|0
1647003020000|2022-03-11 12:50:20|706.6|703.08|706.48|702.96|706.6|703.08|706.36|702.84|0
1647003030000|2022-03-11 12:50:30|706.6|703.08|706.72|703.2|706.96|703.44|706.6|703.08|0
1647003040000|2022-03-11 12:50:40|706.6|703.08|706.6|703.08|706.72|703.2|706.6|703.08|0
1647003050000|2022-03-11 12:50:50|706.84|703.32|707.31|703.79|707.31|703.79|706.84|703.32|0
1647003060000|2022-03-11 12:51:00|706.36|702.84|707.2|703.68|707.55|704.03|706.36|702.84|0
1647003070000|2022-03-11 12:51:10|707.08|703.56|706.72|703.2|707.08|703.56|706.6|703.08|0
1647003080000|2022-03-11 12:51:20|707.08|703.56|707.79|704.27|707.79|704.27|707.08|703.56|0
1647003090000|2022-03-11 12:51:30|707.31|703.79|707.08|703.56|707.55|704.03|707.08|703.56|0
1647003100000|2022-03-11 12:51:40|707.55|704.03|707.31|703.79|707.55|704.03|707.31|703.79|0
1647003110000|2022-03-11 12:51:50|707.44|703.92|707.68|704.16|707.79|704.27|707.44|703.92|0
1647003120000|2022-03-11 12:52:00|707.31|703.79|707.44|703.92|707.44|703.92|707.31|703.79|0
1647003130000|2022-03-11 12:52:10|707.31|703.79|707.55|704.03|707.79|704.27|707.31|703.79|0
1647003140000|2022-03-11 12:52:20|707.31|703.79|707.55|704.03|707.55|704.03|707.31|703.79|0
1647003150000|2022-03-11 12:52:30|707.44|703.92|707.08|703.56|707.44|703.92|707.08|703.56|0
1647003160000|2022-03-11 12:52:40|707.2|703.68|707.55|704.03|707.55|704.03|707.08|703.56|0
1647003170000|2022-03-11 12:52:50|707.31|703.79|707.68|704.16|707.68|704.16|707.31|703.79|0
1647003180000|2022-03-11 12:53:00|707.79|704.27|707.55|704.03|707.79|704.27|707.08|703.56|0
1647003190000|2022-03-11 12:53:10|707.79|704.27|707.08|703.56|707.79|704.27|707.08|703.56|0
1647003200000|2022-03-11 12:53:20|707.31|703.79|707.31|703.79|707.31|703.79|707.31|703.79|0
1647003210000|2022-03-11 12:53:30|707.2|703.68|707.08|703.56|707.31|703.79|707.08|703.56|0
1647003220000|2022-03-11 12:53:40|707.2|703.68|706.36|702.84|707.2|703.68|706.24|702.72|0
1647003230000|2022-03-11 12:53:50|707.2|703.68|707.08|703.56|707.2|703.68|706.84|703.32|0
1647003240000|2022-03-11 12:54:00|707.2|703.68|708.03|704.51|708.03|704.51|707.2|703.68|0
1647003250000|2022-03-11 12:54:10|708.27|704.75|708.87|705.35|708.87|705.35|708.27|704.75|0
1647003260000|2022-03-11 12:54:20|708.51|704.99|710.18|706.66|710.18|706.66|708.51|704.99|0
1647003270000|2022-03-11 12:54:30|710.07|706.55|710.9|707.38|710.9|707.38|710.07|706.55|0
1647003280000|2022-03-11 12:54:40|710.55|707.03|709.94|706.42|710.66|707.14|709.94|706.42|0
1647003290000|2022-03-11 12:54:50|710.66|707.14|711.62|708.1|711.62|708.1|710.66|707.14|0
1647003300000|2022-03-11 12:55:00|711.38|707.86|711.38|707.86|711.38|707.86|710.42|706.9|0
1647003310000|2022-03-11 12:55:10|711.62|708.1|710.9|707.38|711.62|708.1|710.9|707.38|0
1647003320000|2022-03-11 12:55:20|711.03|707.51|711.38|707.86|711.38|707.86|711.03|707.51|0
1647003330000|2022-03-11 12:55:30|711.62|708.1|712.82|709.3|712.82|709.3|711.62|708.1|0
1647003340000|2022-03-11 12:55:40|712.94|709.42|713.66|710.14|713.66|710.14|712.94|709.42|0
1647003350000|2022-03-11 12:55:50|714.01|710.49|714.25|710.73|714.25|710.73|714.01|710.49|0
1647003360000|2022-03-11 12:56:00|714.38|710.86|714.49|710.97|714.73|711.21|714.38|710.86|0
1647003370000|2022-03-11 12:56:10|714.73|711.21|715.45|711.93|715.45|711.93|714.73|711.21|0
1647003380000|2022-03-11 12:56:20|715.93|712.41|715.93|712.41|717.01|713.49|715.93|712.41|0
1647003390000|2022-03-11 12:56:30|714.49|710.97|713.9|710.38|714.73|711.21|713.9|710.38|0
1647003400000|2022-03-11 12:56:40|712.94|709.42|714.14|710.62|714.14|710.62|712.82|709.3|0
1647003410000|2022-03-11 12:56:50|714.25|710.73|713.9|710.38|714.49|710.97|713.9|710.38|0
1647003420000|2022-03-11 12:57:00|713.29|709.77|713.29|709.77|713.29|709.77|713.18|709.66|0
1647003430000|2022-03-11 12:57:10|713.53|710.01|712.7|709.18|713.53|710.01|712.7|709.18|0
1647003440000|2022-03-11 12:57:20|712.58|709.06|712.34|708.82|712.58|709.06|712.1|708.58|0
1647003450000|2022-03-11 12:57:30|712.1|708.58|712.1|708.58|712.1|708.58|712.1|708.58|0
1647003460000|2022-03-11 12:57:40|711.86|708.34|713.06|709.54|713.06|709.54|711.74|708.22|0
1647003470000|2022-03-11 12:57:50|712.58|709.06|712.82|709.3|712.82|709.3|712.46|708.94|0
1647003480000|2022-03-11 12:58:00|712.58|709.06|713.29|709.77|713.29|709.77|712.58|709.06|0
1647003490000|2022-03-11 12:58:10|713.53|710.01|714.01|710.49|714.01|710.49|713.53|710.01|0
1647003500000|2022-03-11 12:58:20|714.25|710.73|714.01|710.49|714.38|710.86|714.01|710.49|0
1647003510000|2022-03-11 12:58:30|713.9|710.38|714.49|710.97|714.49|710.97|713.9|710.38|0
1647003520000|2022-03-11 12:58:40|714.14|710.62|714.25|710.73|714.49|710.97|714.14|710.62|0
1647003530000|2022-03-11 12:58:50|714.01|710.49|713.77|710.25|714.01|710.49|713.77|710.25|0
1647003540000|2022-03-11 12:59:00|714.25|710.73|714.25|710.73|714.25|710.73|714.01|710.49|0
1647003550000|2022-03-11 12:59:10|714.01|710.49|714.49|710.97|714.73|711.21|714.01|710.49|0
1647003560000|2022-03-11 12:59:20|714.01|710.49|713.29|709.77|714.01|710.49|713.29|709.77|0
1647003570000|2022-03-11 12:59:30|713.53|710.01|714.25|710.73|714.25|710.73|713.53|710.01|0
1647003580000|2022-03-11 12:59:40|713.66|710.14|713.77|710.25|713.77|710.25|713.53|710.01|0
1647003590000|2022-03-11 12:59:50|713.53|710.01|713.18|709.66|713.53|710.01|713.05|709.53|0
1647003600000|2022-03-11 13:00:00|713.42|709.9|711.03|707.51|713.42|709.9|711.03|707.51|0
1647003610000|2022-03-11 13:00:10|711.74|708.22|711.62|708.1|711.74|708.22|711.14|707.62|0
1647003620000|2022-03-11 13:00:20|711.14|707.62|711.98|708.46|712.58|709.06|711.14|707.62|0
1647003630000|2022-03-11 13:00:30|712.34|708.82|712.34|708.82|712.34|708.82|712.1|708.58|0
1647003640000|2022-03-11 13:00:40|711.98|708.46|711.98|708.46|711.98|708.46|711.38|707.86|0
1647003650000|2022-03-11 13:00:50|711.86|708.34|712.58|709.06|712.58|709.06|711.86|708.34|0
1647003660000|2022-03-11 13:01:00|713.05|709.53|713.29|709.77|713.29|709.77|713.05|709.53|0
1647003670000|2022-03-11 13:01:10|714.49|710.97|714.49|710.97|715.45|711.93|714.49|710.97|0
1647003680000|2022-03-11 13:01:20|715.33|711.81|715.21|711.69|715.93|712.41|715.21|711.69|0
1647003690000|2022-03-11 13:01:30|714.14|710.62|715.81|712.29|716.05|712.53|714.14|710.62|0
1647003700000|2022-03-11 13:01:40|715.21|711.69|714.73|711.21|715.21|711.69|714.73|711.21|0
1647003710000|2022-03-11 13:01:50|714.49|710.97|714.97|711.45|714.97|711.45|714.49|710.97|0
1647003720000|2022-03-11 13:02:00|714.14|710.62|713.53|710.01|714.49|710.97|713.53|710.01|0
1647003730000|2022-03-11 13:02:10|714.25|710.73|714.49|710.97|714.49|710.97|714.25|710.73|0
1647003740000|2022-03-11 13:02:20|714.62|711.1|714.49|710.97|715.21|711.69|714.49|710.97|0
1647003750000|2022-03-11 13:02:30|714.73|711.21|714.49|710.97|714.73|711.21|714.25|710.73|0
1647003760000|2022-03-11 13:02:40|714.62|711.1|714.73|711.21|714.73|711.21|714.49|710.97|0
1647003770000|2022-03-11 13:02:50|714.49|710.97|714.38|710.86|714.62|711.1|714.38|710.86|0
1647003780000|2022-03-11 13:03:00|714.62|711.1|714.62|711.1|714.62|711.1|714.14|710.62|0
1647003790000|2022-03-11 13:03:10|714.25|710.73|713.42|709.9|714.25|710.73|713.42|709.9|0
1647003800000|2022-03-11 13:03:20|713.66|710.14|713.77|710.25|713.77|710.25|713.66|710.14|0
1647003810000|2022-03-11 13:03:30|713.66|710.14|713.18|709.66|713.66|710.14|713.05|709.53|0
1647003820000|2022-03-11 13:03:40|712.46|708.94|713.29|709.77|713.53|710.01|712.46|708.94|0
1647003830000|2022-03-11 13:03:50|713.05|709.53|712.58|709.06|713.05|709.53|712.58|709.06|0
1647003840000|2022-03-11 13:04:00|712.82|709.3|712.34|708.82|712.94|709.42|712.34|708.82|0
1647003850000|2022-03-11 13:04:10|712.58|709.06|712.94|709.42|712.94|709.42|712.58|709.06|0
1647003860000|2022-03-11 13:04:20|713.18|709.66|714.14|710.62|714.14|710.62|712.94|709.42|0
1647003870000|2022-03-11 13:04:30|714.25|710.73|713.29|709.77|714.25|710.73|713.05|709.53|0
1647003880000|2022-03-11 13:04:40|712.94|709.42|714.25|710.73|714.25|710.73|712.94|709.42|0
1647003890000|2022-03-11 13:04:50|714.14|710.62|714.25|710.73|714.38|710.86|714.14|710.62|0
1647003900000|2022-03-11 13:05:00|714.01|710.49|712.81|709.29|714.01|710.49|712.81|709.29|0
1647003910000|2022-03-11 13:05:10|712.46|708.94|712.7|709.18|712.7|709.18|712.34|708.82|0
1647003920000|2022-03-11 13:05:20|712.58|709.06|714.25|710.73|714.25|710.73|712.58|709.06|0
1647003930000|2022-03-11 13:05:30|714.62|711.1|714.01|710.49|714.62|711.1|714.01|710.49|0
1647003940000|2022-03-11 13:05:40|713.53|710.01|713.42|709.9|713.53|710.01|713.42|709.9|0
1647003950000|2022-03-11 13:05:50|713.29|709.77|714.73|711.21|715.33|711.81|713.29|709.77|0
1647003960000|2022-03-11 13:06:00|714.97|711.45|714.38|710.86|714.97|711.45|714.25|710.73|0
1647003970000|2022-03-11 13:06:10|714.25|710.73|714.73|711.21|714.73|711.21|714.25|710.73|0
1647003980000|2022-03-11 13:06:20|714.97|711.45|714.97|711.45|714.97|711.45|714.86|711.34|0
1647003990000|2022-03-11 13:06:30|714.49|710.97|714.73|711.21|714.97|711.45|714.49|710.97|0
1647004000000|2022-03-11 13:06:40|714.38|710.86|714.01|710.49|714.73|711.21|714.01|710.49|0
1647004010000|2022-03-11 13:06:50|713.77|710.25|713.66|710.14|713.77|710.25|713.66|710.14|0
1647004020000|2022-03-11 13:07:00|713.29|709.77|714.01|710.49|714.01|710.49|713.29|709.77|0
1647004030000|2022-03-11 13:07:10|713.53|710.01|712.46|708.94|713.53|710.01|712.22|708.7|0
1647004040000|2022-03-11 13:07:20|712.22|708.7|712.1|708.58|712.22|708.7|711.98|708.46|0
1647004050000|2022-03-11 13:07:30|712.46|708.94|713.29|709.77|713.29|709.77|712.22|708.7|0
1647004060000|2022-03-11 13:07:40|713.05|709.53|712.46|708.94|713.05|709.53|712.46|708.94|0
1647004070000|2022-03-11 13:07:50|712.34|708.82|712.58|709.06|712.58|709.06|712.34|708.82|0
1647004080000|2022-03-11 13:08:00|712.46|708.94|711.86|708.34|712.46|708.94|711.86|708.34|0
1647004090000|2022-03-11 13:08:10|712.22|708.7|711.62|708.1|712.22|708.7|711.62|708.1|0
1647004100000|2022-03-11 13:08:20|711.86|708.34|711.62|708.1|711.86|708.34|711.62|708.1|0
1647004110000|2022-03-11 13:08:30|711.74|708.22|711.14|707.62|711.74|708.22|711.14|707.62|0
1647004120000|2022-03-11 13:08:40|711.38|707.86|711.86|708.34|711.86|708.34|711.38|707.86|0
1647004130000|2022-03-11 13:08:50|712.1|708.58|712.1|708.58|712.34|708.82|712.1|708.58|0
1647004140000|2022-03-11 13:09:00|711.38|707.86|711.14|707.62|711.38|707.86|711.14|707.62|0
1647004150000|2022-03-11 13:09:10|711.5|707.98|711.62|708.1|711.86|708.34|711.5|707.98|0
1647004160000|2022-03-11 13:09:20|711.86|708.34|712.81|709.29|712.81|709.29|711.86|708.34|0
1647004170000|2022-03-11 13:09:30|712.94|709.42|712.22|708.7|712.94|709.42|712.1|708.58|0
1647004180000|2022-03-11 13:09:40|711.62|708.1|711.98|708.46|712.1|708.58|711.62|708.1|0
1647004190000|2022-03-11 13:09:50|711.74|708.22|711.86|708.34|711.98|708.46|711.74|708.22|0
1647004200000|2022-03-11 13:10:00|712.57|709.05|714.01|710.49|714.01|710.49|712.57|709.05|0
1647004210000|2022-03-11 13:10:10|713.53|710.01|714.01|710.49|714.01|710.49|713.53|710.01|0
1647004220000|2022-03-11 13:10:20|713.42|709.9|713.77|710.25|713.77|710.25|713.42|709.9|0
1647004230000|2022-03-11 13:10:30|713.29|709.77|712.94|709.42|713.42|709.9|712.94|709.42|0
1647004240000|2022-03-11 13:10:40|713.05|709.53|711.98|708.46|713.05|709.53|711.98|708.46|0
1647004250000|2022-03-11 13:10:50|710.9|707.38|711.14|707.62|711.14|707.62|710.9|707.38|0
1647004260000|2022-03-11 13:11:00|711.02|707.5|711.62|708.1|711.62|708.1|711.02|707.5|0
1647004270000|2022-03-11 13:11:10|711.74|708.22|711.86|708.34|711.86|708.34|711.26|707.74|0
1647004280000|2022-03-11 13:11:20|711.5|707.98|711.98|708.46|711.98|708.46|711.38|707.86|0
1647004290000|2022-03-11 13:11:30|712.34|708.82|714.01|710.49|714.01|710.49|712.34|708.82|0
1647004300000|2022-03-11 13:11:40|713.29|709.77|714.01|710.49|714.01|710.49|713.29|709.77|0
1647004310000|2022-03-11 13:11:50|713.53|710.01|714.38|710.86|714.38|710.86|713.53|710.01|0
1647004320000|2022-03-11 13:12:00|714.97|711.45|714.73|711.21|715.09|711.57|714.73|711.21|0
1647004330000|2022-03-11 13:12:10|714.49|710.97|715.21|711.69|715.21|711.69|714.49|710.97|0
1647004340000|2022-03-11 13:12:20|715.81|712.29|715.45|711.93|715.81|712.29|715.45|711.93|0
1647004350000|2022-03-11 13:12:30|715.69|712.17|715.81|712.29|715.81|712.29|715.69|712.17|0
1647004360000|2022-03-11 13:12:40|715.93|712.41|716.53|713.01|716.53|713.01|715.93|712.41|0
1647004370000|2022-03-11 13:12:50|717.01|713.49|716.89|713.37|717.13|713.61|716.89|713.37|0
1647004380000|2022-03-11 13:13:00|717.01|713.49|716.65|713.13|717.01|713.49|716.65|713.13|0
1647004390000|2022-03-11 13:13:10|717.13|713.61|718.21|714.69|718.32|714.8|717.13|713.61|0
1647004400000|2022-03-11 13:13:20|718.08|714.56|719.04|715.52|719.04|715.52|718.08|714.56|0
1647004410000|2022-03-11 13:13:30|718.93|715.41|718.93|715.41|718.93|715.41|718.56|715.04|0
1647004420000|2022-03-11 13:13:40|719.04|715.52|718.08|714.56|719.04|715.52|718.08|714.56|0
1647004430000|2022-03-11 13:13:50|719.17|715.65|719.28|715.76|719.28|715.76|718.93|715.41|0
1647004440000|2022-03-11 13:14:00|718.08|714.56|717.37|713.85|718.08|714.56|717.37|713.85|0
1647004450000|2022-03-11 13:14:10|717.97|714.45|719.28|715.76|719.28|715.76|717.6|714.08|0
1647004460000|2022-03-11 13:14:20|718.56|715.04|719.41|715.89|719.52|716|718.56|715.04|0
1647004470000|2022-03-11 13:14:30|719.65|716.13|718.45|714.93|719.65|716.13|718.45|714.93|0
1647004480000|2022-03-11 13:14:40|718.32|714.8|718.08|714.56|718.32|714.8|718.08|714.56|0
1647004490000|2022-03-11 13:14:50|717.84|714.32|717.6|714.08|717.84|714.32|717.6|714.08|0
1647004500000|2022-03-11 13:15:00|717.49|713.97|717.49|713.97|717.73|714.21|717.13|713.61|0
1647004510000|2022-03-11 13:15:10|716.65|713.13|716.53|713.01|717.37|713.85|716.53|713.01|0
1647004520000|2022-03-11 13:15:20|717.37|713.85|716.53|713.01|717.37|713.85|716.53|713.01|0
1647004530000|2022-03-11 13:15:30|716.65|713.13|716.17|712.65|716.65|713.13|716.17|712.65|0
1647004540000|2022-03-11 13:15:40|715.69|712.17|715.69|712.17|715.93|712.41|715.69|712.17|0
1647004550000|2022-03-11 13:15:50|715.93|712.41|715.69|712.17|715.93|712.41|715.69|712.17|0
1647004560000|2022-03-11 13:16:00|716.41|712.89|717.6|714.08|717.6|714.08|716.41|712.89|0
1647004570000|2022-03-11 13:16:10|717.49|713.97|716.65|713.13|717.84|714.32|716.65|713.13|0
1647004580000|2022-03-11 13:16:20|716.41|712.89|716.41|712.89|716.65|713.13|716.29|712.77|0
1647004590000|2022-03-11 13:16:30|716.17|712.65|716.41|712.89|716.41|712.89|716.17|712.65|0
1647004600000|2022-03-11 13:16:40|717.36|713.84|716.77|713.25|717.84|714.32|716.65|713.13|0
1647004610000|2022-03-11 13:16:50|717.36|713.84|717.36|713.84|717.6|714.08|717.25|713.73|0
1647004620000|2022-03-11 13:17:00|717.01|713.49|716.89|713.37|717.13|713.61|716.89|713.37|0
1647004630000|2022-03-11 13:17:10|716.77|713.25|716.77|713.25|717.01|713.49|716.77|713.25|0
1647004640000|2022-03-11 13:17:20|717.13|713.61|717.13|713.61|717.25|713.73|716.89|713.37|0
1647004650000|2022-03-11 13:17:30|716.89|713.37|716.65|713.13|717.01|713.49|716.65|713.13|0
1647004660000|2022-03-11 13:17:40|717.73|714.21|717.97|714.45|717.97|714.45|717.73|714.21|0
1647004670000|2022-03-11 13:17:50|718.32|714.8|718.32|714.8|718.56|715.04|718.32|714.8|0
1647004680000|2022-03-11 13:18:00|717.97|714.45|718.45|714.93|718.45|714.93|717.84|714.32|0
1647004690000|2022-03-11 13:18:10|718.56|715.04|719.28|715.76|719.28|715.76|718.56|715.04|0
1647004700000|2022-03-11 13:18:20|719.04|715.52|719.04|715.52|719.04|715.52|718.8|715.28|0
1647004710000|2022-03-11 13:18:30|719.28|715.76|719.28|715.76|719.28|715.76|719.28|715.76|0
1647004720000|2022-03-11 13:18:40|719.04|715.52|718.93|715.41|719.04|715.52|718.8|715.28|0
1647004730000|2022-03-11 13:18:50|719.04|715.52|720.13|716.61|720.24|716.72|719.04|715.52|0
1647004740000|2022-03-11 13:19:00|719.76|716.24|720.24|716.72|720.37|716.85|719.76|716.24|0
1647004750000|2022-03-11 13:19:10|719.76|716.24|719.76|716.24|720.24|716.72|719.76|716.24|0
1647004760000|2022-03-11 13:19:20|719.65|716.13|720.24|716.72|720.24|716.72|719.52|716|0
1647004770000|2022-03-11 13:19:30|720.37|716.85|720.61|717.09|720.61|717.09|720.24|716.72|0
1647004780000|2022-03-11 13:19:40|720.48|716.96|720.37|716.85|720.48|716.96|720.37|716.85|0
1647004790000|2022-03-11 13:19:50|720.48|716.96|721.2|717.68|721.2|717.68|720.48|716.96|0
1647004800000|2022-03-11 13:20:00|720.96|717.44|721.44|717.92|721.81|718.29|720.96|717.44|0
1647004810000|2022-03-11 13:20:10|721.2|717.68|721.33|717.81|721.33|717.81|720.96|717.44|0
1647004820000|2022-03-11 13:20:20|720.96|717.44|720.96|717.44|720.96|717.44|720.96|717.44|0
1647004830000|2022-03-11 13:20:30|721.57|718.05|721.57|718.05|721.57|718.05|721.57|718.05|0
1647004840000|2022-03-11 13:20:40|721.44|717.92|721.44|717.92|721.44|717.92|721.2|717.68|0
1647004850000|2022-03-11 13:20:50|721.92|718.4|721.2|717.68|721.92|718.4|721.2|717.68|0
1647004860000|2022-03-11 13:21:00|720.96|717.44|719.76|716.24|720.96|717.44|719.76|716.24|0
1647004870000|2022-03-11 13:21:10|720|716.48|719.04|715.52|720|716.48|719.04|715.52|0
1647004880000|2022-03-11 13:21:20|718.8|715.28|718.32|714.8|718.8|715.28|718.32|714.8|0
1647004890000|2022-03-11 13:21:30|718.08|714.56|717.84|714.32|718.32|714.8|717.6|714.08|0
1647004900000|2022-03-11 13:21:40|718.56|715.04|717.6|714.08|718.56|715.04|717.6|714.08|0
1647004910000|2022-03-11 13:21:50|717.84|714.32|718.32|714.8|718.32|714.8|717.84|714.32|0
1647004920000|2022-03-11 13:22:00|718.69|715.17|718.32|714.8|718.69|715.17|718.32|714.8|0
1647004930000|2022-03-11 13:22:10|718.69|715.17|718.32|714.8|718.69|715.17|718.32|714.8|0
1647004940000|2022-03-11 13:22:20|718.21|714.69|718.21|714.69|718.21|714.69|718.21|714.69|0
1647004950000|2022-03-11 13:22:30|718.08|714.56|718.32|714.8|718.32|714.8|718.08|714.56|0
1647004960000|2022-03-11 13:22:40|718.08|714.56|717.6|714.08|718.08|714.56|717.6|714.08|0
1647004970000|2022-03-11 13:22:50|717.36|713.84|717.25|713.73|717.6|714.08|717.25|713.73|0
1647004980000|2022-03-11 13:23:00|717.36|713.84|717.12|713.6|717.36|713.84|717.12|713.6|0
1647004990000|2022-03-11 13:23:10|717.36|713.84|717.12|713.6|717.36|713.84|717.12|713.6|0
1647005000000|2022-03-11 13:23:20|717.36|713.84|717.25|713.73|717.36|713.84|717.25|713.73|0
1647005010000|2022-03-11 13:23:30|717.36|713.84|716.88|713.36|717.36|713.84|716.65|713.13|0
1647005020000|2022-03-11 13:23:40|717.36|713.84|717.6|714.08|717.6|714.08|716.88|713.36|0
1647005030000|2022-03-11 13:23:50|717.84|714.32|717.97|714.45|717.97|714.45|717.6|714.08|0
1647005040000|2022-03-11 13:24:00|717.84|714.32|717.84|714.32|717.97|714.45|717.84|714.32|0
1647005050000|2022-03-11 13:24:10|717.97|714.45|718.21|714.69|718.32|714.8|717.97|714.45|0
1647005060000|2022-03-11 13:24:20|718.32|714.8|718.32|714.8|718.32|714.8|718.08|714.56|0
1647005070000|2022-03-11 13:24:30|717.84|714.32|717.84|714.32|717.84|714.32|717.6|714.08|0
1647005080000|2022-03-11 13:24:40|718.08|714.56|717.6|714.08|718.08|714.56|717.49|713.97|0
1647005090000|2022-03-11 13:24:50|717.49|713.97|717.6|714.08|717.6|714.08|717.49|713.97|0
1647005100000|2022-03-11 13:25:00|717.12|713.6|717.6|714.08|717.6|714.08|717.12|713.6|0
1647005110000|2022-03-11 13:25:10|717.36|713.84|717.36|713.84|717.36|713.84|717.36|713.84|0
1647005120000|2022-03-11 13:25:20|717.49|713.97|717.36|713.84|717.49|713.97|717.36|713.84|0
1647005130000|2022-03-11 13:25:30|717.12|713.6|716.53|713.01|717.12|713.6|716.53|713.01|0
1647005140000|2022-03-11 13:25:40|716.64|713.12|717.12|713.6|717.12|713.6|716.53|713.01|0
1647005150000|2022-03-11 13:25:50|716.88|713.36|717.01|713.49|717.36|713.84|716.88|713.36|0
1647005160000|2022-03-11 13:26:00|717.36|713.84|716.88|713.36|717.36|713.84|716.88|713.36|0
1647005170000|2022-03-11 13:26:10|716.64|713.12|716.88|713.36|716.88|713.36|716.64|713.12|0
1647005180000|2022-03-11 13:26:20|716.77|713.25|716.41|712.89|716.77|713.25|716.41|712.89|0
1647005190000|2022-03-11 13:26:30|716.88|713.36|717.12|713.6|717.12|713.6|716.88|713.36|0
1647005200000|2022-03-11 13:26:40|716.41|712.89|716.29|712.77|716.41|712.89|716.29|712.77|0
1647005210000|2022-03-11 13:26:50|716.17|712.65|715.93|712.41|716.17|712.65|715.93|712.41|0
1647005220000|2022-03-11 13:27:00|716.17|712.65|716.41|712.89|716.41|712.89|716.17|712.65|0
1647005230000|2022-03-11 13:27:10|716.17|712.65|716.17|712.65|716.17|712.65|716.17|712.65|0
1647005240000|2022-03-11 13:27:20|716.64|713.12|716.64|713.12|716.77|713.25|716.64|713.12|0
1647005250000|2022-03-11 13:27:30|716.41|712.89|716.77|713.25|716.88|713.36|716.41|712.89|0
1647005260000|2022-03-11 13:27:40|716.88|713.36|716.4|712.88|716.88|713.36|716.4|712.88|0
1647005280000|2022-03-11 13:28:00|716.77|713.25|716.77|713.25|717.12|713.6|716.77|713.25|0
1647005290000|2022-03-11 13:28:10|716.88|713.36|716.64|713.12|716.88|713.36|716.64|713.12|0
1647005300000|2022-03-11 13:28:20|716.4|712.88|716.17|712.65|716.4|712.88|716.17|712.65|0
1647005310000|2022-03-11 13:28:30|715.93|712.41|715.69|712.17|715.93|712.41|715.69|712.17|0
1647005320000|2022-03-11 13:28:40|715.93|712.41|716.17|712.65|716.17|712.65|715.69|712.17|0
1647005330000|2022-03-11 13:28:50|716.05|712.53|714.97|711.45|716.17|712.65|714.97|711.45|0
1647005340000|2022-03-11 13:29:00|714.13|710.61|713.89|710.37|714.85|711.33|713.89|710.37|0
1647005350000|2022-03-11 13:29:10|713.77|710.25|714.01|710.49|714.01|710.49|713.77|710.25|0
1647005360000|2022-03-11 13:29:20|713.53|710.01|713.77|710.25|714.01|710.49|713.53|710.01|0
1647005370000|2022-03-11 13:29:30|713.53|710.01|713.29|709.77|713.53|710.01|713.18|709.66|0
1647005380000|2022-03-11 13:29:40|713.53|710.01|713.77|710.25|713.77|710.25|713.53|710.01|0
1647005390000|2022-03-11 13:29:50|714.01|710.49|712.94|709.42|714.01|710.49|712.94|709.42|0
1647005400000|2022-03-11 13:30:00|712.81|709.29|712.57|709.05|712.81|709.29|712.09|708.57|0
1647005410000|2022-03-11 13:30:10|711.38|707.86|713.77|710.25|713.77|710.25|711.38|707.86|0
1647005420000|2022-03-11 13:30:20|713.53|710.01|713.77|710.25|713.77|710.25|713.53|710.01|0
1647005430000|2022-03-11 13:30:30|714.01|710.49|714.97|711.45|714.97|711.45|714.01|710.49|0
1647005440000|2022-03-11 13:30:40|714.85|711.33|714.97|711.45|714.97|711.45|714.61|711.09|0
1647005450000|2022-03-11 13:30:50|714.73|711.21|714.73|711.21|714.85|711.33|714.73|711.21|0
1647005460000|2022-03-11 13:31:00|714.97|711.45|714.49|710.97|715.09|711.57|714.49|710.97|0
1647005470000|2022-03-11 13:31:10|713.89|710.37|713.05|709.53|714.01|710.49|713.05|709.53|0
1647005480000|2022-03-11 13:31:20|713.29|709.77|713.05|709.53|713.29|709.77|713.05|709.53|0
1647005490000|2022-03-11 13:31:30|712.94|709.42|712.81|709.29|712.94|709.42|712.81|709.29|0
1647005500000|2022-03-11 13:31:40|713.05|709.53|713.05|709.53|713.05|709.53|713.05|709.53|0
1647005510000|2022-03-11 13:31:50|713.18|709.66|713.05|709.53|713.18|709.66|713.05|709.53|0
1647005520000|2022-03-11 13:32:00|712.57|709.05|713.05|709.53|713.05|709.53|712.57|709.05|0
1647005530000|2022-03-11 13:32:10|712.81|709.29|713.29|709.77|713.29|709.77|712.46|708.94|0
1647005540000|2022-03-11 13:32:20|713.65|710.13|712.94|709.42|713.65|710.13|712.94|709.42|0
1647005550000|2022-03-11 13:32:30|713.05|709.53|712.7|709.18|713.29|709.77|712.57|709.05|0
1647005560000|2022-03-11 13:32:40|713.05|709.53|713.53|710.01|713.53|710.01|713.05|709.53|0
1647005570000|2022-03-11 13:32:50|713.89|710.37|714.01|710.49|714.01|710.49|713.89|710.37|0
1647005580000|2022-03-11 13:33:00|713.77|710.25|713.29|709.77|713.77|710.25|713.29|709.77|0
1647005590000|2022-03-11 13:33:10|713.41|709.89|713.77|710.25|713.89|710.37|713.41|709.89|0
1647005600000|2022-03-11 13:33:20|713.89|710.37|714.13|710.61|714.25|710.73|713.89|710.37|0
1647005610000|2022-03-11 13:33:30|714.25|710.73|715.33|711.81|715.33|711.81|714.25|710.73|0
1647005620000|2022-03-11 13:33:40|715.45|711.93|715.93|712.41|716.05|712.53|715.45|711.93|0
1647005630000|2022-03-11 13:33:50|715.69|712.17|715.93|712.41|715.93|712.41|715.57|712.05|0
1647005640000|2022-03-11 13:34:00|715.69|712.17|714.37|710.85|715.69|712.17|714.37|710.85|0
1647005650000|2022-03-11 13:34:10|714.13|710.61|715.45|711.93|715.45|711.93|714.13|710.61|0
1647005660000|2022-03-11 13:34:20|715.69|712.17|716.64|713.12|716.64|713.12|715.69|712.17|0
1647005670000|2022-03-11 13:34:30|716.53|713.01|716.53|713.01|716.64|713.12|716.4|712.88|0
1647005680000|2022-03-11 13:34:40|717.12|713.6|717.36|713.84|717.36|713.84|716.88|713.36|0
1647005690000|2022-03-11 13:34:50|717.12|713.6|716.16|712.64|717.12|713.6|716.05|712.53|0
1647005700000|2022-03-11 13:35:00|716.88|713.36|717.49|713.97|717.49|713.97|716.88|713.36|0
1647005710000|2022-03-11 13:35:10|717.25|713.73|717.12|713.6|717.6|714.08|717.12|713.6|0
1647005720000|2022-03-11 13:35:20|717.01|713.49|716.16|712.64|717.01|713.49|716.16|712.64|0
1647005730000|2022-03-11 13:35:30|715.92|712.4|715.81|712.29|716.29|712.77|715.69|712.17|0
1647005740000|2022-03-11 13:35:40|715.57|712.05|716.4|712.88|716.4|712.88|715.45|711.93|0
1647005750000|2022-03-11 13:35:50|717.01|713.49|717.84|714.32|717.84|714.32|716.64|713.12|0
1647005760000|2022-03-11 13:36:00|717.36|713.84|717.73|714.21|717.73|714.21|716.4|712.88|0
1647005770000|2022-03-11 13:36:10|717.25|713.73|715.81|712.29|717.25|713.73|715.81|712.29|0
1647005780000|2022-03-11 13:36:20|715.69|712.17|715.21|711.69|715.69|712.17|715.21|711.69|0
1647005790000|2022-03-11 13:36:30|714.49|710.97|715.09|711.57|715.09|711.57|714.49|710.97|0
1647005800000|2022-03-11 13:36:40|714.97|711.45|714.97|711.45|714.97|711.45|714.49|710.97|0
1647005810000|2022-03-11 13:36:50|714.85|711.33|716.29|712.77|716.29|712.77|714.61|711.09|0
1647005820000|2022-03-11 13:37:00|716.05|712.53|715.81|712.29|716.16|712.64|715.81|712.29|0
1647005830000|2022-03-11 13:37:10|715.45|711.93|715.92|712.4|715.92|712.4|715.45|711.93|0
1647005840000|2022-03-11 13:37:20|715.33|711.81|715.92|712.4|715.92|712.4|715.33|711.81|0
1647005850000|2022-03-11 13:37:30|715.81|712.29|715.45|711.93|715.92|712.4|715.45|711.93|0
1647005860000|2022-03-11 13:37:40|715.57|712.05|714.85|711.33|715.57|712.05|714.85|711.33|0
1647005870000|2022-03-11 13:37:50|715.21|711.69|714.97|711.45|715.45|711.93|714.97|711.45|0
1647005880000|2022-03-11 13:38:00|715.21|711.69|715.21|711.69|715.21|711.69|715.21|711.69|0
1647005890000|2022-03-11 13:38:10|714.97|711.45|715.33|711.81|715.33|711.81|714.73|711.21|0
1647005900000|2022-03-11 13:38:20|714.73|711.21|714.01|710.49|714.73|711.21|714.01|710.49|0
1647005910000|2022-03-11 13:38:30|713.77|710.25|713.29|709.77|713.77|710.25|713.29|709.77|0
1647005920000|2022-03-11 13:38:40|713.77|710.25|714.25|710.73|714.25|710.73|713.77|710.25|0
1647005930000|2022-03-11 13:38:50|713.77|710.25|713.29|709.77|713.77|710.25|713.29|709.77|0
1647005940000|2022-03-11 13:39:00|713.53|710.01|714.49|710.97|714.49|710.97|713.29|709.77|0
1647005950000|2022-03-11 13:39:10|714.73|711.21|714.25|710.73|714.73|711.21|714.01|710.49|0
1647005960000|2022-03-11 13:39:20|714.01|710.49|714.37|710.85|714.37|710.85|714.01|710.49|0
1647005970000|2022-03-11 13:39:30|714.73|711.21|714.73|711.21|714.73|711.21|714.73|711.21|0
1647005980000|2022-03-11 13:39:40|714.97|711.45|714.49|710.97|714.97|711.45|714.49|710.97|0
1647005990000|2022-03-11 13:39:50|714.73|711.21|714.73|711.21|714.73|711.21|714.49|710.97|0
1647006000000|2022-03-11 13:40:00|715.68|712.16|717.12|713.6|717.12|713.6|715.68|712.16|0
1647006010000|2022-03-11 13:40:10|717.36|713.84|716.29|712.77|717.36|713.84|716.29|712.77|0
1647006020000|2022-03-11 13:40:20|716.05|712.53|717.6|714.08|717.6|714.08|716.05|712.53|0
1647006030000|2022-03-11 13:40:30|717.84|714.32|717.36|713.84|717.84|714.32|717.36|713.84|0
1647006040000|2022-03-11 13:40:40|717.84|714.32|717.01|713.49|717.84|714.32|716.88|713.36|0
1647006050000|2022-03-11 13:40:50|717.73|714.21|718.8|715.28|718.8|715.28|717.73|714.21|0
1647006060000|2022-03-11 13:41:00|718.32|714.8|718.32|714.8|718.69|715.17|718.32|714.8|0
1647006070000|2022-03-11 13:41:10|718.56|715.04|718.69|715.17|718.69|715.17|718.32|714.8|0
1647006080000|2022-03-11 13:41:20|718.56|715.04|719.16|715.64|719.4|715.88|718.56|715.04|0
1647006090000|2022-03-11 13:41:30|718.56|715.04|718.8|715.28|718.8|715.28|718.32|714.8|0
1647006100000|2022-03-11 13:41:40|718.69|715.17|718.56|715.04|718.69|715.17|718.56|715.04|0
1647006110000|2022-03-11 13:41:50|718.45|714.93|718.32|714.8|718.45|714.93|718.08|714.56|0
1647006120000|2022-03-11 13:42:00|718.08|714.56|718.32|714.8|718.56|715.04|718.08|714.56|0
1647006130000|2022-03-11 13:42:10|718.21|714.69|719.28|715.76|719.28|715.76|718.21|714.69|0
1647006140000|2022-03-11 13:42:20|719.52|716|720|716.48|720|716.48|719.52|716|0
1647006150000|2022-03-11 13:42:30|719.76|716.24|720|716.48|720.24|716.72|719.76|716.24|0
1647006160000|2022-03-11 13:42:40|719.16|715.64|719.28|715.76|719.76|716.24|719.16|715.64|0
1647006170000|2022-03-11 13:42:50|719.52|716|719.4|715.88|719.52|716|719.28|715.76|0
1647006180000|2022-03-11 13:43:00|719.52|716|720|716.48|720|716.48|719.52|716|0
1647006190000|2022-03-11 13:43:10|720.48|716.96|720.48|716.96|720.48|716.96|720.24|716.72|0
1647006200000|2022-03-11 13:43:20|720.6|717.08|719.28|715.76|720.6|717.08|719.28|715.76|0
1647006210000|2022-03-11 13:43:30|719.52|716|719.16|715.64|719.52|716|719.16|715.64|0
1647006220000|2022-03-11 13:43:40|720|716.48|720.24|716.72|720.24|716.72|720|716.48|0
1647006230000|2022-03-11 13:43:50|720.36|716.84|720.96|717.44|720.96|717.44|720.36|716.84|0
1647006240000|2022-03-11 13:44:00|719.4|715.88|719.52|716|720|716.48|719.4|715.88|0
1647006250000|2022-03-11 13:44:10|719.04|715.52|719.28|715.76|719.28|715.76|718.92|715.4|0
1647006260000|2022-03-11 13:44:20|719.4|715.88|720|716.48|720.48|716.96|719.4|715.88|0
1647006270000|2022-03-11 13:44:30|719.76|716.24|719.76|716.24|719.76|716.24|719.52|716|0
1647006280000|2022-03-11 13:44:40|720|716.48|720|716.48|720|716.48|720|716.48|0
1647006290000|2022-03-11 13:44:50|720.24|716.72|720.72|717.2|720.72|717.2|720.24|716.72|0
1647006300000|2022-03-11 13:45:00|720.24|716.72|720.6|717.08|720.6|717.08|719.52|716|0
1647006310000|2022-03-11 13:45:10|720.24|716.72|719.88|716.36|720.24|716.72|719.88|716.36|0
1647006320000|2022-03-11 13:45:20|719.52|716|719.52|716|720|716.48|719.52|716|0
1647006330000|2022-03-11 13:45:30|719.28|715.76|718.56|715.04|719.28|715.76|718.56|715.04|0
1647006340000|2022-03-11 13:45:40|718.68|715.16|718.56|715.04|718.68|715.16|718.56|715.04|0
1647006350000|2022-03-11 13:45:50|718.45|714.93|718.56|715.04|718.56|715.04|718.45|714.93|0
1647006360000|2022-03-11 13:46:00|718.68|715.16|719.28|715.76|719.4|715.88|718.68|715.16|0
1647006370000|2022-03-11 13:46:10|720|716.48|720.72|717.2|720.72|717.2|720|716.48|0
1647006380000|2022-03-11 13:46:20|720.36|716.84|720.24|716.72|720.48|716.96|720.24|716.72|0
1647006390000|2022-03-11 13:46:30|720|716.48|718.8|715.28|720|716.48|718.8|715.28|0
1647006400000|2022-03-11 13:46:40|718.32|714.8|718.8|715.28|718.8|715.28|718.32|714.8|0
1647006410000|2022-03-11 13:46:50|718.08|714.56|718.08|714.56|718.08|714.56|718.08|714.56|0
1647006420000|2022-03-11 13:47:00|717.97|714.45|718.56|715.04|718.8|715.28|717.97|714.45|0
1647006430000|2022-03-11 13:47:10|718.8|715.28|719.52|716|719.52|716|718.8|715.28|0
1647006440000|2022-03-11 13:47:20|719.28|715.76|719.28|715.76|719.64|716.12|719.28|715.76|0
1647006450000|2022-03-11 13:47:30|719.52|716|718.8|715.28|719.52|716|718.8|715.28|0
1647006460000|2022-03-11 13:47:40|719.28|715.76|720|716.48|720|716.48|719.28|715.76|0
1647006470000|2022-03-11 13:47:50|720.12|716.6|720.48|716.96|720.48|716.96|720.12|716.6|0
1647006480000|2022-03-11 13:48:00|720.72|717.2|721.32|717.8|721.44|717.92|720.72|717.2|0
1647006490000|2022-03-11 13:48:10|722.76|719.24|723.12|719.6|723.12|719.6|722.76|719.24|0
1647006500000|2022-03-11 13:48:20|723.24|719.72|723.48|719.96|723.48|719.96|723.24|719.72|0
1647006510000|2022-03-11 13:48:30|723.12|719.6|723.36|719.84|723.36|719.84|723|719.48|0
1647006520000|2022-03-11 13:48:40|722.88|719.36|723.12|719.6|723.12|719.6|722.88|719.36|0
1647006530000|2022-03-11 13:48:50|723.36|719.84|723.36|719.84|723.36|719.84|723.36|719.84|0
1647006540000|2022-03-11 13:49:00|723.6|720.08|723.12|719.6|723.6|720.08|723.12|719.6|0
1647006550000|2022-03-11 13:49:10|723.24|719.72|723.24|719.72|723.24|719.72|723.12|719.6|0
1647006560000|2022-03-11 13:49:20|723.12|719.6|723.36|719.84|723.36|719.84|722.88|719.36|0
1647006570000|2022-03-11 13:49:30|723.12|719.6|722.76|719.24|723.12|719.6|722.76|719.24|0
1647006580000|2022-03-11 13:49:40|722.88|719.36|722.64|719.12|722.88|719.36|722.64|719.12|0
1647006590000|2022-03-11 13:49:50|722.76|719.24|723.36|719.84|723.36|719.84|722.76|719.24|0
1647006600000|2022-03-11 13:50:00|723.12|719.6|722.88|719.36|723.12|719.6|722.64|719.12|0
1647006610000|2022-03-11 13:50:10|722.76|719.24|721.92|718.4|722.76|719.24|721.68|718.16|0
1647006620000|2022-03-11 13:50:20|721.68|718.16|721.68|718.16|721.92|718.4|721.68|718.16|0
1647006630000|2022-03-11 13:50:30|721.56|718.04|721.2|717.68|721.56|718.04|721.2|717.68|0
1647006640000|2022-03-11 13:50:40|721.44|717.92|720.96|717.44|721.44|717.92|720.96|717.44|0
1647006650000|2022-03-11 13:50:50|720.84|717.32|720.48|716.96|720.84|717.32|720.48|716.96|0
1647006660000|2022-03-11 13:51:00|720|716.48|720.72|717.2|720.72|717.2|720|716.48|0
1647006670000|2022-03-11 13:51:10|720.48|716.96|720.6|717.08|720.6|717.08|720.48|716.96|0
1647006680000|2022-03-11 13:51:20|720.48|716.96|720.24|716.72|720.96|717.44|720.24|716.72|0
1647006690000|2022-03-11 13:51:30|720|716.48|719.52|716|720|716.48|719.52|716|0
1647006700000|2022-03-11 13:51:40|719.88|716.36|720|716.48|720.36|716.84|719.88|716.36|0
1647006710000|2022-03-11 13:51:50|719.76|716.24|719.52|716|719.76|716.24|719.52|716|0
1647006720000|2022-03-11 13:52:00|719.28|715.76|719.52|716|719.52|716|719.28|715.76|0
1647006730000|2022-03-11 13:52:10|719.76|716.24|719.76|716.24|719.76|716.24|719.76|716.24|0
1647006740000|2022-03-11 13:52:20|719.28|715.76|719.52|716|719.52|716|719.28|715.76|0
1647006750000|2022-03-11 13:52:30|719.28|715.76|719.52|716|719.52|716|719.28|715.76|0
1647006760000|2022-03-11 13:52:40|719.28|715.76|719.4|715.88|719.52|716|719.28|715.76|0
1647006770000|2022-03-11 13:52:50|719.52|716|719.16|715.64|719.52|716|719.16|715.64|0
1647006780000|2022-03-11 13:53:00|719.28|715.76|719.04|715.52|719.88|716.36|719.04|715.52|0
1647006790000|2022-03-11 13:53:10|719.52|716|719.52|716|719.76|716.24|719.52|716|0
1647006800000|2022-03-11 13:53:20|719.76|716.24|719.28|715.76|719.76|716.24|719.28|715.76|0
1647006810000|2022-03-11 13:53:30|719.52|716|720.24|716.72|720.24|716.72|719.52|716|0
1647006820000|2022-03-11 13:53:40|720|716.48|720|716.48|720|716.48|720|716.48|0
1647006840000|2022-03-11 13:54:00|720.96|717.44|720.96|717.44|720.96|717.44|720.96|717.44|0
1647006850000|2022-03-11 13:54:10|720.72|717.2|720.72|717.2|720.72|717.2|720.24|716.72|0
1647006860000|2022-03-11 13:54:20|721.44|717.92|720.96|717.44|721.44|717.92|720.96|717.44|0
1647006870000|2022-03-11 13:54:30|721.2|717.68|720.96|717.44|721.2|717.68|720.96|717.44|0
1647006880000|2022-03-11 13:54:40|721.08|717.56|721.08|717.56|721.08|717.56|721.08|717.56|0
1647006890000|2022-03-11 13:54:50|720.96|717.44|720.24|716.72|720.96|717.44|720.24|716.72|0
1647006900000|2022-03-11 13:55:00|720|716.48|720.72|717.2|720.72|717.2|720|716.48|0
1647006910000|2022-03-11 13:55:10|720.96|717.44|720|716.48|720.96|717.44|720|716.48|0
1647006920000|2022-03-11 13:55:20|719.76|716.24|719.76|716.24|719.76|716.24|719.52|716|0
1647006930000|2022-03-11 13:55:30|720|716.48|720.24|716.72|720.36|716.84|720|716.48|0
1647006940000|2022-03-11 13:55:40|719.88|716.36|720.72|717.2|720.72|717.2|719.88|716.36|0
1647006950000|2022-03-11 13:55:50|720.96|717.44|720.96|717.44|720.96|717.44|720.84|717.32|0
1647006960000|2022-03-11 13:56:00|720.72|717.2|720.72|717.2|720.72|717.2|720.72|717.2|0
1647006970000|2022-03-11 13:56:10|720.96|717.44|721.2|717.68|721.2|717.68|720.72|717.2|0
1647006980000|2022-03-11 13:56:20|721.44|717.92|722.4|718.88|722.4|718.88|721.44|717.92|0
1647006990000|2022-03-11 13:56:30|722.16|718.64|722.4|718.88|722.4|718.88|721.92|718.4|0
1647007000000|2022-03-11 13:56:40|723.12|719.6|722.4|718.88|723.12|719.6|722.4|718.88|0
1647007010000|2022-03-11 13:56:50|722.28|718.76|722.16|718.64|722.28|718.76|722.04|718.52|0
1647007020000|2022-03-11 13:57:00|722.88|719.36|723.36|719.84|723.36|719.84|722.88|719.36|0
1647007030000|2022-03-11 13:57:10|723.12|719.6|723.36|719.84|723.36|719.84|723.12|719.6|0
1647007040000|2022-03-11 13:57:20|723.24|719.72|723.84|720.32|723.84|720.32|723.24|719.72|0
1647007050000|2022-03-11 13:57:30|724.32|720.8|724.08|720.56|724.32|720.8|724.08|720.56|0
1647007060000|2022-03-11 13:57:40|723.6|720.08|723.12|719.6|723.6|720.08|723.12|719.6|0
1647007070000|2022-03-11 13:57:50|722.64|719.12|723.12|719.6|723.12|719.6|722.64|719.12|0
1647007080000|2022-03-11 13:58:00|723.84|720.32|723.84|720.32|723.84|720.32|723.6|720.08|0
1647007090000|2022-03-11 13:58:10|724.08|720.56|723.72|720.2|724.08|720.56|723.36|719.84|0
1647007100000|2022-03-11 13:58:20|723.84|720.32|724.56|721.04|724.56|721.04|723.84|720.32|0
1647007110000|2022-03-11 13:58:30|724.32|720.8|725.04|721.52|725.04|721.52|724.08|720.56|0
1647007120000|2022-03-11 13:58:40|725.28|721.76|724.08|720.56|725.28|721.76|724.08|720.56|0
1647007130000|2022-03-11 13:58:50|724.2|720.68|724.32|720.8|724.32|720.8|723.96|720.44|0
1647007140000|2022-03-11 13:59:00|724.56|721.04|724.56|721.04|724.56|721.04|724.56|721.04|0
1647007150000|2022-03-11 13:59:10|724.8|721.28|724.92|721.4|724.92|721.4|724.8|721.28|0
1647007160000|2022-03-11 13:59:20|725.04|721.52|724.32|720.8|725.16|721.64|724.32|720.8|0
1647007170000|2022-03-11 13:59:30|724.8|721.28|724.56|721.04|725.04|721.52|724.08|720.56|0
1647007180000|2022-03-11 13:59:40|724.8|721.28|723.84|720.32|724.8|721.28|723.84|720.32|0
1647007190000|2022-03-11 13:59:50|724.08|720.56|724.56|721.04|724.56|721.04|724.08|720.56|0
1647007200000|2022-03-11 14:00:00|723.72|720.2|724.94|721.42|724.94|721.42|723.72|720.2|0
1647007210000|2022-03-11 14:00:10|724.22|720.7|723.98|720.46|724.46|720.94|723.98|720.46|0
1647007220000|2022-03-11 14:00:20|723.74|720.22|723.87|720.35|723.98|720.46|723.74|720.22|0
1647007230000|2022-03-11 14:00:30|723.98|720.46|725.66|722.14|725.66|722.14|723.98|720.46|0
1647007240000|2022-03-11 14:00:40|725.9|722.38|725.66|722.14|726.51|722.99|725.66|722.14|0
1647007250000|2022-03-11 14:00:50|725.9|722.38|724.94|721.42|725.9|722.38|724.94|721.42|0
1647007260000|2022-03-11 14:01:00|724.22|720.7|724.94|721.42|724.94|721.42|724.22|720.7|0
1647007270000|2022-03-11 14:01:10|724.7|721.18|723.03|719.51|724.7|721.18|723.03|719.51|0
1647007280000|2022-03-11 14:01:20|723.27|719.75|722.55|719.03|723.27|719.75|722.55|719.03|0
1647007290000|2022-03-11 14:01:30|722.31|718.79|722.55|719.03|722.79|719.27|722.31|718.79|0
1647007300000|2022-03-11 14:01:40|722.79|719.27|723.03|719.51|723.03|719.51|722.79|719.27|0
1647007310000|2022-03-11 14:01:50|722.79|719.27|721.83|718.31|722.79|719.27|721.83|718.31|0
1647007320000|2022-03-11 14:02:00|722.31|718.79|721.95|718.43|722.31|718.79|721.95|718.43|0
1647007330000|2022-03-11 14:02:10|722.07|718.55|722.31|718.79|722.31|718.79|722.07|718.55|0
1647007340000|2022-03-11 14:02:20|722.07|718.55|721.83|718.31|722.07|718.55|721.83|718.31|0
1647007350000|2022-03-11 14:02:30|722.07|718.55|722.07|718.55|722.07|718.55|721.83|718.31|0
1647007360000|2022-03-11 14:02:40|721.83|718.31|721.59|718.07|721.83|718.31|721.59|718.07|0
1647007370000|2022-03-11 14:02:50|721.83|718.31|721.83|718.31|722.07|718.55|721.83|718.31|0
1647007380000|2022-03-11 14:03:00|721.59|718.07|721.83|718.31|721.83|718.31|721.59|718.07|0
1647007390000|2022-03-11 14:03:10|721.59|718.07|721.83|718.31|721.83|718.31|721.59|718.07|0
1647007400000|2022-03-11 14:03:20|721.95|718.43|721.83|718.31|721.95|718.43|721.35|717.83|0
1647007410000|2022-03-11 14:03:30|722.07|718.55|722.07|718.55|722.31|718.79|722.07|718.55|0
1647007420000|2022-03-11 14:03:40|722.31|718.79|722.55|719.03|722.55|719.03|722.31|718.79|0
1647007430000|2022-03-11 14:03:50|722.31|718.79|722.31|718.79|722.31|718.79|722.31|718.79|0
1647007440000|2022-03-11 14:04:00|722.55|719.03|722.79|719.27|722.79|719.27|722.55|719.03|0
1647007450000|2022-03-11 14:04:10|723.03|719.51|723.27|719.75|723.74|720.22|723.03|719.51|0
1647007460000|2022-03-11 14:04:20|723.03|719.51|722.79|719.27|723.03|719.51|722.79|719.27|0
1647007470000|2022-03-11 14:04:30|722.91|719.39|723.27|719.75|723.27|719.75|722.91|719.39|0
1647007480000|2022-03-11 14:04:40|723.03|719.51|722.31|718.79|723.03|719.51|722.31|718.79|0
1647007490000|2022-03-11 14:04:50|722.79|719.27|723.5|719.98|723.5|719.98|722.79|719.27|0
1647007500000|2022-03-11 14:05:00|723.98|720.46|724.22|720.7|724.22|720.7|723.98|720.46|0
1647007510000|2022-03-11 14:05:10|723.98|720.46|723.98|720.46|723.98|720.46|723.87|720.35|0
1647007520000|2022-03-11 14:05:20|725.18|721.66|724.94|721.42|725.18|721.66|724.7|721.18|0
1647007530000|2022-03-11 14:05:30|724.7|721.18|725.66|722.14|725.66|722.14|724.7|721.18|0
1647007540000|2022-03-11 14:05:40|724.94|721.42|725.18|721.66|725.18|721.66|724.94|721.42|0
1647007550000|2022-03-11 14:05:50|725.31|721.79|725.42|721.9|725.42|721.9|725.31|721.79|0
1647007560000|2022-03-11 14:06:00|725.31|721.79|725.9|722.38|725.9|722.38|725.18|721.66|0
1647007570000|2022-03-11 14:06:10|725.66|722.14|725.18|721.66|725.66|722.14|725.18|721.66|0
1647007580000|2022-03-11 14:06:20|725.42|721.9|723.74|720.22|725.42|721.9|723.74|720.22|0
1647007590000|2022-03-11 14:06:30|723.5|719.98|723.74|720.22|723.74|720.22|723.5|719.98|0
1647007600000|2022-03-11 14:06:40|724.22|720.7|724.46|720.94|724.46|720.94|724.22|720.7|0
1647007610000|2022-03-11 14:06:50|724.22|720.7|723.98|720.46|724.22|720.7|723.98|720.46|0
1647007620000|2022-03-11 14:07:00|724.22|720.7|724.22|720.7|724.22|720.7|724.22|720.7|0
1647007630000|2022-03-11 14:07:10|724.7|721.18|724.83|721.31|724.94|721.42|724.7|721.18|0
1647007640000|2022-03-11 14:07:20|724.7|721.18|724.35|720.83|724.7|721.18|724.35|720.83|0
1647007650000|2022-03-11 14:07:30|724.46|720.94|723.74|720.22|724.46|720.94|723.63|720.11|0
1647007660000|2022-03-11 14:07:40|723.87|720.35|724.46|720.94|724.46|720.94|723.74|720.22|0
1647007670000|2022-03-11 14:07:50|723.98|720.46|724.35|720.83|724.35|720.83|723.98|720.46|0
1647007680000|2022-03-11 14:08:00|723.98|720.46|725.18|721.66|725.31|721.79|723.98|720.46|0
1647007690000|2022-03-11 14:08:10|725.66|722.14|727.34|723.82|727.34|723.82|725.66|722.14|0
1647007700000|2022-03-11 14:08:20|726.62|723.1|727.1|723.58|727.1|723.58|726.62|723.1|0
1647007710000|2022-03-11 14:08:30|727.34|723.82|727.58|724.06|727.58|724.06|727.34|723.82|0
1647007720000|2022-03-11 14:08:40|727.34|723.82|727.1|723.58|727.34|723.82|726.86|723.34|0
1647007730000|2022-03-11 14:08:50|726.86|723.34|727.34|723.82|727.34|723.82|726.86|723.34|0
1647007740000|2022-03-11 14:09:00|727.1|723.58|727.58|724.06|727.58|724.06|727.1|723.58|0
1647007750000|2022-03-11 14:09:10|727.1|723.58|727.1|723.58|727.1|723.58|726.86|723.34|0
1647007760000|2022-03-11 14:09:20|726.62|723.1|726.38|722.86|726.62|723.1|726.38|722.86|0
1647007770000|2022-03-11 14:09:30|726.86|723.34|727.46|723.94|727.46|723.94|726.86|723.34|0
1647007780000|2022-03-11 14:09:40|727.58|724.06|727.1|723.58|727.58|724.06|727.1|723.58|0
1647007790000|2022-03-11 14:09:50|726.86|723.34|726.74|723.22|726.86|723.34|726.74|723.22|0
1647007800000|2022-03-11 14:10:00|726.62|723.1|726.86|723.34|727.1|723.58|726.62|723.1|0
1647007810000|2022-03-11 14:10:10|726.74|723.22|726.62|723.1|726.86|723.34|726.62|723.1|0
1647007820000|2022-03-11 14:10:20|727.1|723.58|726.62|723.1|727.1|723.58|726.62|723.1|0
1647007830000|2022-03-11 14:10:30|726.38|722.86|726.62|723.1|726.62|723.1|726.38|722.86|0
1647007840000|2022-03-11 14:10:40|726.86|723.34|727.1|723.58|727.1|723.58|726.5|722.98|0
1647007850000|2022-03-11 14:10:50|726.86|723.34|727.34|723.82|727.34|723.82|726.86|723.34|0
1647007860000|2022-03-11 14:11:00|726.74|723.22|727.1|723.58|727.1|723.58|726.74|723.22|0
1647007870000|2022-03-11 14:11:10|726.98|723.46|726.62|723.1|727.1|723.58|726.62|723.1|0
1647007880000|2022-03-11 14:11:20|726.86|723.34|726.86|723.34|726.86|723.34|726.86|723.34|0
1647007890000|2022-03-11 14:11:30|726.74|723.22|726.62|723.1|726.74|723.22|726.62|723.1|0
1647007900000|2022-03-11 14:11:40|726.38|722.86|726.86|723.34|726.86|723.34|726.38|722.86|0
1647007910000|2022-03-11 14:11:50|726.62|723.1|726.62|723.1|726.86|723.34|726.62|723.1|0
1647007920000|2022-03-11 14:12:00|726.5|722.98|726.62|723.1|726.62|723.1|726.38|722.86|0
1647007930000|2022-03-11 14:12:10|726.38|722.86|726.5|722.98|726.5|722.98|726.38|722.86|0
1647007940000|2022-03-11 14:12:20|726.62|723.1|726.86|723.34|727.1|723.58|726.62|723.1|0
1647007950000|2022-03-11 14:12:30|726.38|722.86|726.38|722.86|726.38|722.86|726.38|722.86|0
1647007960000|2022-03-11 14:12:40|726.5|722.98|726.86|723.34|726.86|723.34|726.5|722.98|0
1647007970000|2022-03-11 14:12:50|727.1|723.58|727.1|723.58|727.1|723.58|726.86|723.34|0
1647007980000|2022-03-11 14:13:00|727.58|724.06|727.82|724.3|727.82|724.3|727.34|723.82|0
1647007990000|2022-03-11 14:13:10|728.06|724.54|728.3|724.78|728.3|724.78|728.06|724.54|0
1647008000000|2022-03-11 14:13:20|727.82|724.3|728.42|724.9|728.42|724.9|727.82|724.3|0
1647008010000|2022-03-11 14:13:30|728.54|725.02|729.14|725.62|729.38|725.86|728.54|725.02|0
1647008020000|2022-03-11 14:13:40|729.5|725.98|729.26|725.74|729.74|726.22|729.26|725.74|0
1647008030000|2022-03-11 14:13:50|729.5|725.98|729.26|725.74|729.5|725.98|729.26|725.74|0
1647008040000|2022-03-11 14:14:00|729.02|725.5|728.54|725.02|729.02|725.5|728.42|724.9|0
1647008050000|2022-03-11 14:14:10|728.78|725.26|728.78|725.26|728.78|725.26|728.66|725.14|0
1647008060000|2022-03-11 14:14:20|728.18|724.66|728.54|725.02|728.54|725.02|728.18|724.66|0
1647008070000|2022-03-11 14:14:30|728.42|724.9|728.3|724.78|728.54|725.02|728.3|724.78|0
1647008080000|2022-03-11 14:14:40|728.54|725.02|728.78|725.26|728.78|725.26|728.06|724.54|0
1647008090000|2022-03-11 14:14:50|728.42|724.9|728.3|724.78|728.54|725.02|727.82|724.3|0
1647008100000|2022-03-11 14:15:00|728.06|724.54|727.94|724.42|728.18|724.66|727.94|724.42|0
1647008110000|2022-03-11 14:15:10|728.06|724.54|727.82|724.3|728.06|724.54|727.82|724.3|0
1647008120000|2022-03-11 14:15:20|727.58|724.06|726.62|723.1|727.58|724.06|726.62|723.1|0
1647008130000|2022-03-11 14:15:30|726.86|723.34|726.74|723.22|726.86|723.34|726.74|723.22|0
1647008140000|2022-03-11 14:15:40|726.86|723.34|726.62|723.1|726.86|723.34|726.62|723.1|0
1647008150000|2022-03-11 14:15:50|726.38|722.86|726.38|722.86|726.38|722.86|726.38|722.86|0
1647008160000|2022-03-11 14:16:00|726.14|722.62|725.9|722.38|726.14|722.62|725.9|722.38|0
1647008170000|2022-03-11 14:16:10|726.14|722.62|727.1|723.58|727.1|723.58|726.14|722.62|0
1647008180000|2022-03-11 14:16:20|727.34|723.82|727.1|723.58|727.34|723.82|727.1|723.58|0
1647008190000|2022-03-11 14:16:30|727.22|723.7|728.3|724.78|728.3|724.78|727.22|723.7|0
1647008200000|2022-03-11 14:16:40|727.82|724.3|727.58|724.06|727.82|724.3|727.34|723.82|0
1647008210000|2022-03-11 14:16:50|727.46|723.94|727.46|723.94|727.46|723.94|727.34|723.82|0
1647008220000|2022-03-11 14:17:00|727.58|724.06|727.1|723.58|727.58|724.06|727.1|723.58|0
1647008230000|2022-03-11 14:17:10|727.58|724.06|727.82|724.3|727.82|724.3|727.34|723.82|0
1647008240000|2022-03-11 14:17:20|727.46|723.94|726.98|723.46|727.58|724.06|726.98|723.46|0
1647008250000|2022-03-11 14:17:30|726.86|723.34|726.86|723.34|726.86|723.34|726.86|723.34|0
1647008260000|2022-03-11 14:17:40|727.1|723.58|727.34|723.82|727.34|723.82|727.1|723.58|0
1647008270000|2022-03-11 14:17:50|727.1|723.58|727.1|723.58|727.1|723.58|727.1|723.58|0
1647008280000|2022-03-11 14:18:00|726.86|723.34|726.86|723.34|727.1|723.58|726.86|723.34|0
1647008290000|2022-03-11 14:18:10|726.62|723.1|726.86|723.34|726.86|723.34|726.62|723.1|0
1647008300000|2022-03-11 14:18:20|726.62|723.1|726.62|723.1|726.62|723.1|726.62|723.1|0
1647008310000|2022-03-11 14:18:30|726.38|722.86|726.62|723.1|726.62|723.1|726.38|722.86|0
1647008320000|2022-03-11 14:18:40|726.38|722.86|726.62|723.1|726.62|723.1|726.38|722.86|0
1647008330000|2022-03-11 14:18:50|726.38|722.86|726.38|722.86|726.38|722.86|726.38|722.86|0
1647008340000|2022-03-11 14:19:00|726.5|722.98|726.38|722.86|726.62|723.1|726.38|722.86|0
1647008350000|2022-03-11 14:19:10|725.9|722.38|725.66|722.14|725.9|722.38|725.66|722.14|0
1647008360000|2022-03-11 14:19:20|725.42|721.9|725.42|721.9|725.42|721.9|725.42|721.9|0
1647008380000|2022-03-11 14:19:40|725.9|722.38|726.02|722.5|726.02|722.5|725.9|722.38|0
1647008390000|2022-03-11 14:19:50|726.38|722.86|726.62|723.1|726.62|723.1|726.38|722.86|0
1647008400000|2022-03-11 14:20:00|726.38|722.86|726.62|723.1|726.62|723.1|725.9|722.38|0
1647008410000|2022-03-11 14:20:10|726.5|722.98|725.78|722.26|726.5|722.98|725.78|722.26|0
1647008420000|2022-03-11 14:20:20|725.66|722.14|724.7|721.18|725.66|722.14|724.7|721.18|0
1647008430000|2022-03-11 14:20:30|724.46|720.94|724.7|721.18|724.7|721.18|724.46|720.94|0
1647008440000|2022-03-11 14:20:40|724.22|720.7|724.22|720.7|724.94|721.42|724.22|720.7|0
1647008450000|2022-03-11 14:20:50|725.9|722.38|726.14|722.62|726.26|722.74|725.9|722.38|0
1647008460000|2022-03-11 14:21:00|726.38|722.86|725.9|722.38|726.38|722.86|725.66|722.14|0
1647008470000|2022-03-11 14:21:10|725.66|722.14|725.42|721.9|725.66|722.14|725.42|721.9|0
1647008480000|2022-03-11 14:21:20|725.66|722.14|726.38|722.86|726.38|722.86|725.66|722.14|0
1647008490000|2022-03-11 14:21:30|726.14|722.62|726.38|722.86|726.38|722.86|726.14|722.62|0
1647008500000|2022-03-11 14:21:40|726.14|722.62|725.9|722.38|726.38|722.86|725.9|722.38|0
1647008510000|2022-03-11 14:21:50|725.42|721.9|727.58|724.06|727.58|724.06|725.42|721.9|0
1647008520000|2022-03-11 14:22:00|728.78|725.26|728.54|725.02|729.5|725.98|728.54|725.02|0
1647008530000|2022-03-11 14:22:10|728.3|724.78|728.42|724.9|728.54|725.02|728.18|724.66|0
1647008540000|2022-03-11 14:22:20|728.3|724.78|728.3|724.78|728.3|724.78|728.18|724.66|0
1647008550000|2022-03-11 14:22:30|728.06|724.54|726.86|723.34|728.06|724.54|726.62|723.1|0
1647008560000|2022-03-11 14:22:40|726.74|723.22|726.02|722.5|726.74|723.22|726.02|722.5|0
1647008570000|2022-03-11 14:22:50|726.38|722.86|726.38|722.86|726.62|723.1|726.26|722.74|0
1647008580000|2022-03-11 14:23:00|726.26|722.74|725.9|722.38|726.26|722.74|725.9|722.38|0
1647008590000|2022-03-11 14:23:10|725.78|722.26|726.14|722.62|726.14|722.62|725.78|722.26|0
1647008600000|2022-03-11 14:23:20|726.02|722.5|725.66|722.14|726.02|722.5|725.66|722.14|0
1647008610000|2022-03-11 14:23:30|725.9|722.38|725.9|722.38|726.14|722.62|725.9|722.38|0
1647008620000|2022-03-11 14:23:40|726.14|722.62|726.14|722.62|726.14|722.62|726.14|722.62|0
1647008630000|2022-03-11 14:23:50|726.26|722.74|724.94|721.42|726.26|722.74|724.94|721.42|0
1647008640000|2022-03-11 14:24:00|725.18|721.66|725.66|722.14|725.66|722.14|725.18|721.66|0
1647008650000|2022-03-11 14:24:10|725.78|722.26|725.42|721.9|725.9|722.38|725.42|721.9|0
1647008660000|2022-03-11 14:24:20|725.66|722.14|725.18|721.66|725.66|722.14|725.18|721.66|0
1647008670000|2022-03-11 14:24:30|724.83|721.31|724.46|720.94|724.94|721.42|724.46|720.94|0
1647008680000|2022-03-11 14:24:40|724.7|721.18|726.5|722.98|726.5|722.98|724.46|720.94|0
1647008690000|2022-03-11 14:24:50|726.74|723.22|726.38|722.86|726.86|723.34|726.38|722.86|0
1647008700000|2022-03-11 14:25:00|726.86|723.34|726.86|723.34|727.22|723.7|726.86|723.34|0
1647008710000|2022-03-11 14:25:10|727.58|724.06|727.58|724.06|727.82|724.3|727.58|724.06|0
1647008720000|2022-03-11 14:25:20|727.82|724.3|727.82|724.3|727.82|724.3|727.34|723.82|0
1647008730000|2022-03-11 14:25:30|727.1|723.58|727.82|724.3|727.82|724.3|727.1|723.58|0
1647008750000|2022-03-11 14:25:50|727.94|724.42|727.94|724.42|727.94|724.42|727.82|724.3|0
1647008760000|2022-03-11 14:26:00|727.82|724.3|728.06|724.54|728.06|724.54|727.82|724.3|0
1647008770000|2022-03-11 14:26:10|727.82|724.3|727.82|724.3|727.82|724.3|727.82|724.3|0
1647008780000|2022-03-11 14:26:20|727.46|723.94|726.86|723.34|727.7|724.18|726.74|723.22|0
1647008790000|2022-03-11 14:26:30|726.62|723.1|726.62|723.1|726.62|723.1|726.62|723.1|0
1647008800000|2022-03-11 14:26:40|727.22|723.7|728.06|724.54|728.06|724.54|727.22|723.7|0
1647008810000|2022-03-11 14:26:50|727.94|724.42|728.06|724.54|728.06|724.54|727.94|724.42|0
1647008820000|2022-03-11 14:27:00|728.3|724.78|728.3|724.78|728.78|725.26|728.3|724.78|0
1647008830000|2022-03-11 14:27:10|728.06|724.54|728.06|724.54|728.3|724.78|728.06|724.54|0
1647008840000|2022-03-11 14:27:20|727.82|724.3|728.06|724.54|728.3|724.78|727.82|724.3|0
1647008850000|2022-03-11 14:27:30|728.54|725.02|728.54|725.02|728.78|725.26|728.54|725.02|0
1647008860000|2022-03-11 14:27:40|728.06|724.54|728.54|725.02|728.54|725.02|728.06|724.54|0
1647008870000|2022-03-11 14:27:50|728.78|725.26|729.5|725.98|729.5|725.98|728.78|725.26|0
1647008880000|2022-03-11 14:28:00|729.74|726.22|728.78|725.26|729.98|726.46|728.78|725.26|0
1647008890000|2022-03-11 14:28:10|728.54|725.02|728.78|725.26|729.02|725.5|728.54|725.02|0
1647008900000|2022-03-11 14:28:20|728.54|725.02|729.62|726.1|729.74|726.22|728.54|725.02|0
1647008910000|2022-03-11 14:28:30|729.74|726.22|729.74|726.22|729.74|726.22|729.38|725.86|0
1647008920000|2022-03-11 14:28:40|729.98|726.46|729.74|726.22|730.1|726.58|729.74|726.22|0
1647008930000|2022-03-11 14:28:50|729.26|725.74|728.54|725.02|729.26|725.74|728.54|725.02|0
1647008940000|2022-03-11 14:29:00|728.78|725.26|729.98|726.46|729.98|726.46|728.78|725.26|0
1647008950000|2022-03-11 14:29:10|730.22|726.7|730.46|726.94|730.46|726.94|730.22|726.7|0
1647008960000|2022-03-11 14:29:20|730.22|726.7|730.46|726.94|730.46|726.94|730.1|726.58|0
1647008970000|2022-03-11 14:29:30|730.34|726.82|730.7|727.18|730.7|727.18|730.34|726.82|0
1647008980000|2022-03-11 14:29:40|730.46|726.94|730.46|726.94|730.58|727.06|730.46|726.94|0
1647008990000|2022-03-11 14:29:50|730.94|727.42|731.54|728.02|731.54|728.02|730.94|727.42|0
1647009000000|2022-03-11 14:30:00|730.7|727.18|731.3|727.78|731.66|728.14|730.7|727.18|0
1647009010000|2022-03-11 14:30:10|731.42|727.9|730.7|727.18|731.42|727.9|730.7|727.18|0
1647009020000|2022-03-11 14:30:20|729.98|726.46|730.82|727.3|730.82|727.3|729.98|726.46|0
1647009030000|2022-03-11 14:30:30|731.18|727.66|729.02|725.5|731.18|727.66|729.02|725.5|0
1647009040000|2022-03-11 14:30:40|730.22|726.7|729.86|726.34|730.22|726.7|728.06|724.54|0
1647009050000|2022-03-11 14:30:50|729.26|725.74|728.3|724.78|729.26|725.74|727.82|724.3|0
1647009060000|2022-03-11 14:31:00|727.34|723.82|727.1|723.58|727.34|723.82|726.62|723.1|0
1647009070000|2022-03-11 14:31:10|727.34|723.82|726.62|723.1|727.34|723.82|726.62|723.1|0
1647009080000|2022-03-11 14:31:20|727.1|723.58|726.38|722.86|727.1|723.58|726.14|722.62|0
1647009090000|2022-03-11 14:31:30|725.9|722.38|726.86|723.34|726.86|723.34|725.9|722.38|0
1647009100000|2022-03-11 14:31:40|725.9|722.38|727.82|724.3|727.82|724.3|725.9|722.38|0
1647009110000|2022-03-11 14:31:50|728.3|724.78|728.18|724.66|728.78|725.26|728.18|724.66|0
1647009120000|2022-03-11 14:32:00|728.54|725.02|728.06|724.54|728.54|725.02|728.06|724.54|0
1647009130000|2022-03-11 14:32:10|728.3|724.78|727.82|724.3|728.3|724.78|727.7|724.18|0
1647009140000|2022-03-11 14:32:20|727.34|723.82|727.34|723.82|727.58|724.06|727.34|723.82|0
1647009150000|2022-03-11 14:32:30|727.58|724.06|728.3|724.78|728.3|724.78|727.34|723.82|0
1647009160000|2022-03-11 14:32:40|728.78|725.26|729.5|725.98|729.5|725.98|728.3|724.78|0
1647009170000|2022-03-11 14:32:50|729.86|726.34|730.22|726.7|730.22|726.7|729.86|726.34|0
1647009180000|2022-03-11 14:33:00|729.5|725.98|729.74|726.22|729.74|726.22|729.26|725.74|0
1647009190000|2022-03-11 14:33:10|730.58|727.06|730.82|727.3|730.94|727.42|730.58|727.06|0
1647009200000|2022-03-11 14:33:20|730.94|727.42|731.18|727.66|731.42|727.9|730.94|727.42|0
1647009210000|2022-03-11 14:33:30|730.22|726.7|732.86|729.34|732.86|729.34|730.22|726.7|0
1647009220000|2022-03-11 14:33:40|731.18|727.66|730.94|727.42|731.54|728.02|730.94|727.42|0
1647009230000|2022-03-11 14:33:50|730.46|726.94|729.5|725.98|730.7|727.18|729.5|725.98|0
1647009240000|2022-03-11 14:34:00|729.74|726.22|728.54|725.02|729.74|726.22|728.54|725.02|0
1647009250000|2022-03-11 14:34:10|728.9|725.38|728.06|724.54|728.9|725.38|728.06|724.54|0
1647009260000|2022-03-11 14:34:20|729.26|725.74|729.74|726.22|730.46|726.94|729.26|725.74|0
1647009270000|2022-03-11 14:34:30|729.02|725.5|729.02|725.5|729.02|725.5|728.78|725.26|0
1647009280000|2022-03-11 14:34:40|729.74|726.22|730.46|726.94|730.46|726.94|729.26|725.74|0
1647009290000|2022-03-11 14:34:50|731.42|727.9|730.46|726.94|731.42|727.9|729.98|726.46|0
1647009300000|2022-03-11 14:35:00|729.98|726.46|731.66|728.14|731.66|728.14|729.98|726.46|0
1647009310000|2022-03-11 14:35:10|731.3|727.78|730.1|726.58|731.3|727.78|730.1|726.58|0
1647009320000|2022-03-11 14:35:20|730.82|727.3|730.46|726.94|731.42|727.9|730.22|726.7|0
1647009330000|2022-03-11 14:35:30|729.26|725.74|727.58|724.06|729.26|725.74|727.58|724.06|0
1647009340000|2022-03-11 14:35:40|727.82|724.3|728.3|724.78|728.3|724.78|727.82|724.3|0
1647009350000|2022-03-11 14:35:50|728.06|724.54|727.82|724.3|728.06|724.54|727.58|724.06|0
1647009360000|2022-03-11 14:36:00|729.02|725.5|729.5|725.98|729.5|725.98|728.78|725.26|0
1647009370000|2022-03-11 14:36:10|729.97|726.45|729.73|726.21|729.97|726.45|729.73|726.21|0
1647009380000|2022-03-11 14:36:20|729.26|725.74|729.73|726.21|729.73|726.21|729.02|725.5|0
1647009390000|2022-03-11 14:36:30|729.5|725.98|728.78|725.26|729.5|725.98|728.3|724.78|0
1647009400000|2022-03-11 14:36:40|729.49|725.97|728.78|725.26|729.73|726.21|728.78|725.26|0
1647009410000|2022-03-11 14:36:50|729.26|725.74|728.66|725.14|729.26|725.74|728.66|725.14|0
1647009420000|2022-03-11 14:37:00|727.58|724.06|728.78|725.26|728.78|725.26|727.58|724.06|0
1647009430000|2022-03-11 14:37:10|729.02|725.5|728.78|725.26|729.02|725.5|728.78|725.26|0
1647009440000|2022-03-11 14:37:20|727.58|724.06|727.34|723.82|727.58|724.06|727.34|723.82|0
1647009450000|2022-03-11 14:37:30|727.1|723.58|727.58|724.06|727.58|724.06|727.1|723.58|0
1647009460000|2022-03-11 14:37:40|727.34|723.82|726.74|723.22|727.34|723.82|726.74|723.22|0
1647009470000|2022-03-11 14:37:50|726.62|723.1|726.62|723.1|726.86|723.34|726.62|723.1|0
1647009480000|2022-03-11 14:38:00|726.86|723.34|726.62|723.1|726.86|723.34|726.62|723.1|0
1647009490000|2022-03-11 14:38:10|726.98|723.46|727.82|724.3|728.06|724.54|726.98|723.46|0
1647009500000|2022-03-11 14:38:20|728.3|724.78|728.3|724.78|728.3|724.78|728.06|724.54|0
1647009510000|2022-03-11 14:38:30|728.54|725.02|729.73|726.21|729.73|726.21|728.54|725.02|0
1647009520000|2022-03-11 14:38:40|729.97|726.45|730.69|727.17|730.93|727.41|729.97|726.45|0
1647009530000|2022-03-11 14:38:50|731.17|727.65|733.82|730.3|733.82|730.3|731.17|727.65|0
1647009540000|2022-03-11 14:39:00|733.58|730.06|734.54|731.02|734.54|731.02|733.58|730.06|0
1647009550000|2022-03-11 14:39:10|733.58|730.06|731.89|728.37|733.58|730.06|731.89|728.37|0
1647009560000|2022-03-11 14:39:20|732.13|728.61|732.86|729.34|732.86|729.34|731.78|728.26|0
1647009570000|2022-03-11 14:39:30|732.38|728.86|734.3|730.78|734.3|730.78|732.38|728.86|0
1647009580000|2022-03-11 14:39:40|733.82|730.3|734.42|730.9|734.54|731.02|733.82|730.3|0
1647009590000|2022-03-11 14:39:50|735.02|731.5|736.22|732.7|736.22|732.7|735.02|731.5|0
1647009600000|2022-03-11 14:40:00|735.86|732.34|741.51|737.99|741.51|737.99|735.86|732.34|0
1647009610000|2022-03-11 14:40:10|740.79|737.27|740.55|737.03|740.79|737.27|740.07|736.55|0
1647009620000|2022-03-11 14:40:20|741.03|737.51|738.62|735.1|741.03|737.51|738.62|735.1|0
1647009630000|2022-03-11 14:40:30|738.38|734.86|739.71|736.19|739.95|736.43|738.38|734.86|0
1647009640000|2022-03-11 14:40:40|738.86|735.34|737.66|734.14|738.86|735.34|737.42|733.9|0
1647009650000|2022-03-11 14:40:50|737.9|734.38|739.1|735.58|739.1|735.58|737.9|734.38|0
1647009660000|2022-03-11 14:41:00|738.86|735.34|738.86|735.34|739.1|735.58|738.86|735.34|0
1647009670000|2022-03-11 14:41:10|739.1|735.58|740.39|736.87|740.39|736.87|739.1|735.58|0
1647009680000|2022-03-11 14:41:20|739.67|736.15|740.63|737.11|740.63|737.11|739.67|736.15|0
1647009690000|2022-03-11 14:41:30|739.79|736.27|739.91|736.39|740.15|736.63|739.79|736.27|0
1647009700000|2022-03-11 14:41:40|740.15|736.63|738.23|734.71|740.15|736.63|738.23|734.71|0
1647009710000|2022-03-11 14:41:50|737.75|734.23|738.23|734.71|738.71|735.19|737.75|734.23|0
1647009720000|2022-03-11 14:42:00|737.75|734.23|737.75|734.23|738.23|734.71|737.51|733.99|0
1647009730000|2022-03-11 14:42:10|737.51|733.99|737.75|734.23|738.23|734.71|737.51|733.99|0
1647009740000|2022-03-11 14:42:20|736.55|733.03|736.55|733.03|736.79|733.27|736.55|733.03|0
1647009750000|2022-03-11 14:42:30|736.68|733.16|735.59|732.07|736.68|733.16|735.59|732.07|0
1647009760000|2022-03-11 14:42:40|735.83|732.31|734.39|730.87|735.83|732.31|734.39|730.87|0
1647009770000|2022-03-11 14:42:50|734.63|731.11|733.68|730.16|734.63|731.11|733.68|730.16|0
1647009780000|2022-03-11 14:43:00|734.39|730.87|734.63|731.11|734.63|731.11|734.39|730.87|0
1647009790000|2022-03-11 14:43:10|734.39|730.87|734.28|730.76|734.39|730.87|733.92|730.4|0
1647009800000|2022-03-11 14:43:20|733.92|730.4|734.63|731.11|734.63|731.11|733.68|730.16|0
1647009810000|2022-03-11 14:43:30|733.83|730.97|733.5|731.3|733.83|731.3|733.02|730.82|0
1647009820000|2022-03-11 14:43:40|733.73|731.53|733.62|731.42|733.73|731.53|732.78|730.58|0
1647009830000|2022-03-11 14:43:50|733.5|731.3|733.62|731.42|733.73|731.53|733.5|731.3|0
1647009840000|2022-03-11 14:44:00|733.02|730.82|732.06|729.86|733.02|730.82|731.82|729.62|0
1647009850000|2022-03-11 14:44:10|732.3|730.1|733.73|731.53|733.73|731.53|732.3|730.1|0
1647009860000|2022-03-11 14:44:20|734.93|732.73|735.17|732.97|735.17|732.97|734.93|732.73|0
1647009870000|2022-03-11 14:44:30|733.73|731.53|734.69|732.49|734.69|732.49|733.5|731.3|0
1647009880000|2022-03-11 14:44:40|734.45|732.25|734.21|732.01|734.45|732.25|733.97|731.77|0
1647009890000|2022-03-11 14:44:50|734.69|732.49|734.45|732.25|734.69|732.49|734.45|732.25|0
1647009900000|2022-03-11 14:45:00|734.58|732.38|733.5|731.3|734.58|732.38|732.42|730.22|0
1647009910000|2022-03-11 14:45:10|732.9|730.7|731.82|729.62|732.9|730.7|731.82|729.62|0
1647009920000|2022-03-11 14:45:20|732.18|729.98|733.02|730.82|733.02|730.82|732.06|729.86|0
1647009930000|2022-03-11 14:45:30|732.54|730.34|732.54|730.34|733.02|730.82|732.54|730.34|0
1647009940000|2022-03-11 14:45:40|733.02|730.82|732.54|730.34|733.02|730.82|732.18|729.98|0
1647009950000|2022-03-11 14:45:50|732.06|729.86|733.26|731.06|733.26|731.06|732.06|729.86|0
1647009960000|2022-03-11 14:46:00|733.73|731.53|732.54|730.34|733.73|731.53|732.54|730.34|0
1647009970000|2022-03-11 14:46:10|731.58|729.38|731.34|729.14|731.58|729.38|731.34|729.14|0
1647009980000|2022-03-11 14:46:20|731.1|728.9|730.51|728.31|731.58|729.38|730.51|728.31|0
1647009990000|2022-03-11 14:46:30|730.38|728.18|730.14|727.94|730.62|728.42|729.67|727.47|0
1647010000000|2022-03-11 14:46:40|729.19|726.99|728.95|726.75|729.19|726.99|728.71|726.51|0
1647010010000|2022-03-11 14:46:50|728.47|726.27|728.95|726.75|728.95|726.75|728.47|726.27|0
1647010020000|2022-03-11 14:47:00|730.14|727.94|730.62|728.42|730.62|728.42|729.9|727.7|0
1647010030000|2022-03-11 14:47:10|729.67|727.47|731.58|729.38|731.58|729.38|729.67|727.47|0
1647010040000|2022-03-11 14:47:20|731.82|729.62|732.3|730.1|732.3|730.1|731.82|729.62|0
1647010050000|2022-03-11 14:47:30|731.82|729.62|731.46|729.26|731.82|729.62|731.34|729.14|0
1647010060000|2022-03-11 14:47:40|731.34|729.14|731.82|729.62|731.82|729.62|731.34|729.14|0
1647010070000|2022-03-11 14:47:50|731.58|729.38|731.82|729.62|731.82|729.62|731.58|729.38|0
1647010080000|2022-03-11 14:48:00|732.3|730.1|732.78|730.58|732.78|730.58|732.3|730.1|0
1647010090000|2022-03-11 14:48:10|733.49|731.29|733.02|730.82|733.73|731.53|733.02|730.82|0
1647010100000|2022-03-11 14:48:20|733.26|731.06|733.49|731.29|733.49|731.29|732.06|729.86|0
1647010110000|2022-03-11 14:48:30|733.26|731.06|732.78|730.58|733.26|731.06|732.78|730.58|0
1647010120000|2022-03-11 14:48:40|732.54|730.34|731.1|728.9|732.54|730.34|731.1|728.9|0
1647010130000|2022-03-11 14:48:50|731.34|729.14|731.82|729.62|731.82|729.62|731.34|729.14|0
1647010140000|2022-03-11 14:49:00|731.7|729.5|732.3|730.1|732.3|730.1|730.99|728.79|0
1647010150000|2022-03-11 14:49:10|732.42|730.22|732.54|730.34|732.54|730.34|731.82|729.62|0
1647010160000|2022-03-11 14:49:20|732.3|730.1|732.18|729.98|732.3|730.1|731.82|729.62|0
1647010170000|2022-03-11 14:49:30|732.06|729.86|732.54|730.34|732.54|730.34|732.06|729.86|0
1647010180000|2022-03-11 14:49:40|732.18|729.98|731.34|729.14|732.18|729.98|730.99|728.79|0
1647010190000|2022-03-11 14:49:50|731.7|729.5|731.58|729.38|732.06|729.86|731.58|729.38|0
1647010200000|2022-03-11 14:50:00|732.06|729.86|733.02|730.82|733.49|731.29|732.06|729.86|0
1647010210000|2022-03-11 14:50:10|732.42|730.22|733.25|731.05|733.25|731.05|732.42|730.22|0
1647010220000|2022-03-11 14:50:20|731.58|729.38|729.55|727.35|731.58|729.38|729.55|727.35|0
1647010230000|2022-03-11 14:50:30|729.43|727.23|728.47|726.27|729.43|727.23|728.47|726.27|0
1647010240000|2022-03-11 14:50:40|729.19|726.99|728.59|726.39|729.19|726.99|728.59|726.39|0
1647010250000|2022-03-11 14:50:50|728.47|726.27|729.19|726.99|729.19|726.99|728.23|726.03|0
1647010260000|2022-03-11 14:51:00|729.43|727.23|728.47|726.27|729.43|727.23|728.47|726.27|0
1647010270000|2022-03-11 14:51:10|728.95|726.75|730.14|727.94|730.38|728.18|728.95|726.75|0
1647010280000|2022-03-11 14:51:20|730.38|728.18|731.1|728.9|731.22|729.02|730.38|728.18|0
1647010290000|2022-03-11 14:51:30|731.34|729.14|731.34|729.14|731.46|729.26|731.34|729.14|0
1647010300000|2022-03-11 14:51:40|731.82|729.62|730.99|728.79|731.82|729.62|730.99|728.79|0
1647010310000|2022-03-11 14:51:50|731.34|729.14|731.58|729.38|731.58|729.38|731.1|728.9|0
1647010320000|2022-03-11 14:52:00|731.82|729.62|733.02|730.82|733.02|730.82|731.82|729.62|0
1647010330000|2022-03-11 14:52:10|732.78|730.58|733.49|731.29|733.49|731.29|732.78|730.58|0
1647010340000|2022-03-11 14:52:20|733.14|730.94|733.25|731.05|733.38|731.18|733.14|730.94|0
1647010350000|2022-03-11 14:52:30|733.02|730.82|732.54|730.34|733.02|730.82|732.42|730.22|0
1647010360000|2022-03-11 14:52:40|733.02|730.82|733.49|731.29|733.97|731.77|733.02|730.82|0
1647010370000|2022-03-11 14:52:50|733.02|730.82|733.49|731.29|733.49|731.29|732.54|730.34|0
1647010380000|2022-03-11 14:53:00|733.73|731.53|733.49|731.29|733.73|731.53|733.49|731.29|0
1647010390000|2022-03-11 14:53:10|733.73|731.53|733.73|731.53|733.97|731.77|733.49|731.29|0
1647010400000|2022-03-11 14:53:20|733.97|731.77|733.97|731.77|734.45|732.25|733.97|731.77|0
1647010410000|2022-03-11 14:53:30|734.21|732.01|734.21|732.01|734.69|732.49|734.21|732.01|0
1647010420000|2022-03-11 14:53:40|734.45|732.25|734.69|732.49|734.93|732.73|734.21|732.01|0
1647010430000|2022-03-11 14:53:50|735.06|732.86|735.65|733.45|735.65|733.45|734.93|732.73|0
1647010440000|2022-03-11 14:54:00|737.21|735.01|737.81|735.61|738.29|736.09|737.21|735.01|0
1647010450000|2022-03-11 14:54:10|738.29|736.09|738.53|736.33|738.53|736.33|737.81|735.61|0
1647010460000|2022-03-11 14:54:20|738.65|736.45|739.25|737.05|739.49|737.29|738.53|736.33|0
1647010470000|2022-03-11 14:54:30|739.49|737.29|738.77|736.57|739.97|737.77|738.77|736.57|0
1647010480000|2022-03-11 14:54:40|738.29|736.09|738.89|736.69|738.89|736.69|738.29|736.09|0
1647010490000|2022-03-11 14:54:50|738.53|736.33|739.73|737.53|739.73|737.53|737.81|735.61|0
1647010500000|2022-03-11 14:55:00|739.97|737.77|740.92|738.72|740.92|738.72|738.89|736.69|0
1647010510000|2022-03-11 14:55:10|740.45|738.25|741.88|739.68|741.88|739.68|740.45|738.25|0
1647010520000|2022-03-11 14:55:20|742.25|740.05|743.21|741.01|743.57|741.37|742.25|740.05|0
1647010530000|2022-03-11 14:55:30|742.84|740.64|743.32|741.12|743.32|741.12|742.6|740.4|0
1647010540000|2022-03-11 14:55:40|743.56|741.36|743.08|740.88|743.56|741.36|742.84|740.64|0
1647010550000|2022-03-11 14:55:50|742.73|740.53|743.08|740.88|743.08|740.88|742.6|740.4|0
1647010560000|2022-03-11 14:56:00|743.69|741.49|744.17|741.97|744.17|741.97|743.32|741.12|0
1647010570000|2022-03-11 14:56:10|745.25|743.05|746.09|743.89|746.09|743.89|744.77|742.57|0
1647010580000|2022-03-11 14:56:20|745.97|743.77|745.01|742.81|746.21|744.01|745.01|742.81|0
1647010590000|2022-03-11 14:56:30|745.13|742.93|745.13|742.93|745.49|743.29|745.13|742.93|0
1647010600000|2022-03-11 14:56:40|744.89|742.69|744.77|742.57|745.73|743.53|744.77|742.57|0
1647010610000|2022-03-11 14:56:50|744.53|742.33|744.17|741.97|744.53|742.33|744.17|741.97|0
1647010620000|2022-03-11 14:57:00|744.53|742.33|744.05|741.85|744.77|742.57|744.05|741.85|0
1647010630000|2022-03-11 14:57:10|744.53|742.33|745.73|743.53|745.97|743.77|744.53|742.33|0
1647010640000|2022-03-11 14:57:20|745.97|743.77|745.25|743.05|745.97|743.77|745.25|743.05|0
1647010650000|2022-03-11 14:57:30|744.77|742.57|744.77|742.57|744.77|742.57|744.77|742.57|0
1647010660000|2022-03-11 14:57:40|745.01|742.81|744.53|742.33|745.49|743.29|744.53|742.33|0
1647010670000|2022-03-11 14:57:50|744.77|742.57|743.8|741.6|744.77|742.57|743.8|741.6|0
1647010680000|2022-03-11 14:58:00|742.84|740.64|742.49|740.29|742.84|740.64|742.49|740.29|0
1647010690000|2022-03-11 14:58:10|742.36|740.16|741.4|739.2|742.36|740.16|741.29|739.09|0
1647010700000|2022-03-11 14:58:20|741.64|739.44|741.4|739.2|741.77|739.57|741.4|739.2|0
1647010710000|2022-03-11 14:58:30|741.88|739.68|742.12|739.92|742.12|739.92|741.77|739.57|0
1647010720000|2022-03-11 14:58:40|741.88|739.68|742.84|740.64|742.84|740.64|741.88|739.68|0
1647010730000|2022-03-11 14:58:50|742.97|740.77|742.84|740.64|743.56|741.36|742.84|740.64|0
1647010740000|2022-03-11 14:59:00|743.08|740.88|742.6|740.4|743.08|740.88|742.6|740.4|0
1647010750000|2022-03-11 14:59:10|741.88|739.68|742.12|739.92|742.12|739.92|741.77|739.57|0
1647010760000|2022-03-11 14:59:20|741.88|739.68|741.88|739.68|742.12|739.92|741.53|739.33|0
1647010770000|2022-03-11 14:59:30|741.64|739.44|741.64|739.44|742.01|739.81|741.64|739.44|0
1647010780000|2022-03-11 14:59:40|740.68|738.48|740.92|738.72|741.16|738.96|740.68|738.48|0
1647010790000|2022-03-11 14:59:50|741.77|739.57|741.4|739.2|742.12|739.92|741.4|739.2|0
1647010800000|2022-03-11 15:00:00|744.65|742.45|742.84|740.64|744.65|742.45|742.73|740.53|0
1647010810000|2022-03-11 15:00:10|742.97|740.77|745.13|742.93|745.13|742.93|742.97|740.77|0
1647010820000|2022-03-11 15:00:20|746.09|743.89|747.65|745.45|747.65|745.45|746.09|743.89|0
1647010830000|2022-03-11 15:00:30|747.17|744.97|748.37|746.17|748.37|746.17|746.69|744.49|0
1647010840000|2022-03-11 15:00:40|749.09|746.89|748.25|746.05|749.46|747.26|748.25|746.05|0
1647010850000|2022-03-11 15:00:50|749.7|747.5|752.94|750.74|752.94|750.74|749.7|747.5|0
1647010860000|2022-03-11 15:01:00|754.14|751.94|753.18|750.98|754.14|751.94|753.18|750.98|0
1647010870000|2022-03-11 15:01:10|753.9|751.7|754.62|752.42|754.62|752.42|753.79|751.59|0
1647010880000|2022-03-11 15:01:20|754.86|752.66|753.9|751.7|754.86|752.66|753.9|751.7|0
1647010890000|2022-03-11 15:01:30|752.94|750.74|751.74|749.54|752.94|750.74|751.74|749.54|0
1647010900000|2022-03-11 15:01:40|751.49|749.29|751.01|748.81|751.98|749.78|750.77|748.57|0
1647010910000|2022-03-11 15:01:50|751.49|749.29|752.46|750.26|752.46|750.26|751.49|749.29|0
1647010920000|2022-03-11 15:02:00|752.7|750.5|752.22|750.02|752.7|750.5|752.22|750.02|0
1647010930000|2022-03-11 15:02:10|752.46|750.26|752.7|750.5|752.94|750.74|752.46|750.26|0
1647010940000|2022-03-11 15:02:20|752.82|750.62|752.7|750.5|752.94|750.74|752.22|750.02|0
1647010950000|2022-03-11 15:02:30|753.18|750.98|753.9|751.7|753.9|751.7|753.18|750.98|0
1647010960000|2022-03-11 15:02:40|753.66|751.46|753.66|751.46|753.9|751.7|753.66|751.46|0
1647010970000|2022-03-11 15:02:50|753.42|751.22|753.9|751.7|754.03|751.83|753.42|751.22|0
1647010980000|2022-03-11 15:03:00|754.38|752.18|756.07|753.87|756.07|753.87|754.38|752.18|0
1647010990000|2022-03-11 15:03:10|757.03|754.83|757.99|755.79|757.99|755.79|757.03|754.83|0
1647011000000|2022-03-11 15:03:20|758.24|756.04|756.79|754.59|758.24|756.04|756.79|754.59|0
1647011010000|2022-03-11 15:03:30|756.55|754.35|756.31|754.11|756.79|754.59|756.31|754.11|0
1647011020000|2022-03-11 15:03:40|755.83|753.63|755.1|752.9|755.83|753.63|755.1|752.9|0
1647011030000|2022-03-11 15:03:50|753.66|751.46|753.54|751.34|753.66|751.46|753.42|751.22|0
1647011040000|2022-03-11 15:04:00|753.9|751.7|754.86|752.66|754.86|752.66|753.9|751.7|0
1647011050000|2022-03-11 15:04:10|755.35|753.15|756.79|754.59|756.79|754.59|755.35|753.15|0
1647011060000|2022-03-11 15:04:20|756.07|753.87|755.71|753.51|756.07|753.87|755.59|753.39|0
1647011070000|2022-03-11 15:04:30|755.83|753.63|756.31|754.11|756.31|754.11|755.83|753.63|0
1647011080000|2022-03-11 15:04:40|756.55|754.35|757.03|754.83|757.27|755.07|756.55|754.35|0
1647011090000|2022-03-11 15:04:50|756.07|753.87|756.43|754.23|756.43|754.23|755.95|753.75|0
1647011100000|2022-03-11 15:05:00|755.83|753.63|755.35|753.15|755.83|753.63|753.9|751.7|0
1647011110000|2022-03-11 15:05:10|755.59|753.39|754.62|752.42|755.59|753.39|754.62|752.42|0
1647011120000|2022-03-11 15:05:20|753.66|751.46|752.34|750.14|753.66|751.46|752.34|750.14|0
1647011130000|2022-03-11 15:05:30|751.49|749.29|751.86|749.66|751.98|749.78|751.25|749.05|0
1647011140000|2022-03-11 15:05:40|752.22|750.02|752.22|750.02|752.22|750.02|751.98|749.78|0
1647011150000|2022-03-11 15:05:50|751.74|749.54|752.1|749.9|752.58|750.38|751.74|749.54|0
1647011160000|2022-03-11 15:06:00|751.98|749.78|752.7|750.5|752.7|750.5|751.98|749.78|0
1647011170000|2022-03-11 15:06:10|753.42|751.22|753.42|751.22|753.66|751.46|753.42|751.22|0
1647011180000|2022-03-11 15:06:20|753.66|751.46|753.66|751.46|753.9|751.7|753.66|751.46|0
1647011190000|2022-03-11 15:06:30|752.94|750.74|751.25|749.05|752.94|750.74|751.25|749.05|0
1647011200000|2022-03-11 15:06:40|751.98|749.78|751.49|749.29|751.98|749.78|751.38|749.18|0
1647011210000|2022-03-11 15:06:50|752.94|750.74|751.98|749.78|752.94|750.74|751.49|749.29|0
1647011220000|2022-03-11 15:07:00|752.7|750.5|751.25|749.05|752.7|750.5|751.25|749.05|0
1647011230000|2022-03-11 15:07:10|751.49|749.29|751.01|748.81|751.73|749.53|751.01|748.81|0
1647011240000|2022-03-11 15:07:20|751.25|749.05|751.98|749.78|752.22|750.02|751.25|749.05|0
1647011250000|2022-03-11 15:07:30|751.73|749.53|753.9|751.7|753.9|751.7|751.73|749.53|0
1647011260000|2022-03-11 15:07:40|754.14|751.94|754.14|751.94|754.38|752.18|754.14|751.94|0
1647011270000|2022-03-11 15:07:50|753.9|751.7|754.62|752.42|754.62|752.42|753.9|751.7|0
1647011280000|2022-03-11 15:08:00|754.14|751.94|754.03|751.83|754.14|751.94|754.03|751.83|0
1647011290000|2022-03-11 15:08:10|753.9|751.7|753.9|751.7|753.9|751.7|753.66|751.46|0
1647011300000|2022-03-11 15:08:20|753.66|751.46|754.38|752.18|754.38|752.18|753.66|751.46|0
1647011310000|2022-03-11 15:08:30|753.66|751.46|753.18|750.98|753.66|751.46|753.18|750.98|0
1647011320000|2022-03-11 15:08:40|753.42|751.22|752.7|750.5|753.42|751.22|752.46|750.26|0
1647011330000|2022-03-11 15:08:50|752.46|750.26|751.73|749.53|752.46|750.26|751.73|749.53|0
1647011340000|2022-03-11 15:09:00|752.22|750.02|753.66|751.46|753.66|751.46|752.22|750.02|0
1647011350000|2022-03-11 15:09:10|755.1|752.9|756.07|753.87|756.31|754.11|755.1|752.9|0
1647011360000|2022-03-11 15:09:20|756.31|754.11|757.27|755.07|757.27|755.07|756.31|754.11|0
1647011370000|2022-03-11 15:09:30|758.84|756.64|761.61|759.41|761.61|759.41|758.84|756.64|0
1647011380000|2022-03-11 15:09:40|762.22|760.02|761.61|759.41|762.81|760.61|761.61|759.41|0
1647011390000|2022-03-11 15:09:50|761.49|759.29|762.09|759.89|762.09|759.89|761.37|759.17|0
1647011400000|2022-03-11 15:10:00|761.13|758.93|758.84|756.64|761.13|758.93|758.48|756.28|0
1647011410000|2022-03-11 15:10:10|759.08|756.88|759.68|757.48|759.68|757.48|758.72|756.52|0
1647011420000|2022-03-11 15:10:20|758.96|756.76|758.72|756.52|758.96|756.76|758.72|756.52|0
1647011430000|2022-03-11 15:10:30|758.6|756.4|756.79|754.59|758.6|756.4|756.79|754.59|0
1647011440000|2022-03-11 15:10:40|756.55|754.35|757.03|754.83|757.03|754.83|756.31|754.11|0
1647011450000|2022-03-11 15:10:50|756.07|753.87|756.55|754.35|756.79|754.59|756.07|753.87|0
1647011460000|2022-03-11 15:11:00|756.07|753.87|754.51|752.31|756.79|754.59|754.51|752.31|0
1647011470000|2022-03-11 15:11:10|754.86|752.66|755.34|753.14|755.95|753.75|754.62|752.42|0
1647011480000|2022-03-11 15:11:20|755.59|753.39|754.38|752.18|755.59|753.39|754.38|752.18|0
1647011490000|2022-03-11 15:11:30|754.75|752.55|753.66|751.46|754.75|752.55|753.66|751.46|0
1647011500000|2022-03-11 15:11:40|753.42|751.22|754.38|752.18|754.38|752.18|753.42|751.22|0
1647011510000|2022-03-11 15:11:50|753.9|751.7|754.14|751.94|754.14|751.94|753.66|751.46|0
1647011520000|2022-03-11 15:12:00|756.07|753.87|755.34|753.14|756.07|753.87|754.86|752.66|0
1647011530000|2022-03-11 15:12:10|756.07|753.87|755.59|753.39|756.07|753.87|755.59|753.39|0
1647011540000|2022-03-11 15:12:20|756.19|753.99|756.55|754.35|756.55|754.35|755.95|753.75|0
1647011550000|2022-03-11 15:12:30|756.31|754.11|757.16|754.96|757.16|754.96|756.31|754.11|0
1647011560000|2022-03-11 15:12:40|757.75|755.55|758.48|756.28|758.48|756.28|757.75|755.55|0
1647011570000|2022-03-11 15:12:50|757.75|755.55|756.55|754.35|757.75|755.55|756.55|754.35|0
1647011580000|2022-03-11 15:13:00|755.34|753.14|755.1|752.9|755.34|753.14|754.62|752.42|0
1647011590000|2022-03-11 15:13:10|754.86|752.66|753.66|751.46|754.86|752.66|753.66|751.46|0
1647011600000|2022-03-11 15:13:20|754.62|752.42|753.9|751.7|754.62|752.42|753.9|751.7|0
1647011610000|2022-03-11 15:13:30|753.42|751.22|753.18|750.98|753.9|751.7|753.18|750.98|0
1647011620000|2022-03-11 15:13:40|752.7|750.5|752.22|750.02|752.7|750.5|752.22|750.02|0
1647011630000|2022-03-11 15:13:50|752.46|750.26|752.7|750.5|752.7|750.5|751.49|749.29|0
1647011640000|2022-03-11 15:14:00|753.18|750.98|753.9|751.7|754.02|751.82|753.18|750.98|0
1647011650000|2022-03-11 15:14:10|752.46|750.26|752.46|750.26|752.46|750.26|751.97|749.77|0
1647011660000|2022-03-11 15:14:20|752.34|750.14|753.18|750.98|753.18|750.98|752.34|750.14|0
1647011670000|2022-03-11 15:14:30|752.94|750.74|752.82|750.62|752.94|750.74|752.82|750.62|0
1647011680000|2022-03-11 15:14:40|753.9|751.7|755.34|753.14|755.34|753.14|753.9|751.7|0
1647011690000|2022-03-11 15:14:50|755.83|753.63|755.58|753.38|756.07|753.87|755.58|753.38|0
1647011700000|2022-03-11 15:15:00|755.47|753.27|758.23|756.03|758.23|756.03|755.47|753.27|0
1647011710000|2022-03-11 15:15:10|757.51|755.31|757.51|755.31|758.48|756.28|757.51|755.31|0
1647011720000|2022-03-11 15:15:20|758.96|756.76|757.64|755.44|758.96|756.76|757.64|755.44|0
1647011730000|2022-03-11 15:15:30|756.55|754.35|755.58|753.38|756.55|754.35|754.62|752.42|0
1647011740000|2022-03-11 15:15:40|756.31|754.11|756.31|754.11|757.51|755.31|756.31|754.11|0
1647011750000|2022-03-11 15:15:50|756.91|754.71|755.58|753.38|756.91|754.71|755.58|753.38|0
1647011760000|2022-03-11 15:16:00|756.19|753.99|757.75|755.55|757.75|755.55|756.19|753.99|0
1647011770000|2022-03-11 15:16:10|757.99|755.79|757.4|755.2|757.99|755.79|757.4|755.2|0
1647011780000|2022-03-11 15:16:20|757.27|755.07|756.31|754.11|757.75|755.55|756.31|754.11|0
1647011790000|2022-03-11 15:16:30|756.55|754.35|757.51|755.31|757.51|755.31|756.31|754.11|0
1647011800000|2022-03-11 15:16:40|757.27|755.07|757.03|754.83|757.51|755.31|757.03|754.83|0
1647011810000|2022-03-11 15:16:50|756.55|754.35|757.03|754.83|757.03|754.83|756.55|754.35|0
1647011820000|2022-03-11 15:17:00|755.83|753.63|756.19|753.99|756.19|753.99|755.58|753.38|0
1647011830000|2022-03-11 15:17:10|756.07|753.87|756.07|753.87|756.07|753.87|755.71|753.51|0
1647011840000|2022-03-11 15:17:20|755.83|753.63|755.83|753.63|755.83|753.63|755.83|753.63|0
1647011850000|2022-03-11 15:17:30|754.51|752.31|754.75|752.55|754.75|752.55|754.14|751.94|0
1647011860000|2022-03-11 15:17:40|754.62|752.42|756.31|754.11|756.31|754.11|754.62|752.42|0
1647011870000|2022-03-11 15:17:50|756.55|754.35|756.43|754.23|757.27|755.07|756.43|754.23|0
1647011880000|2022-03-11 15:18:00|758.23|756.03|758.96|756.76|758.96|756.76|757.99|755.79|0
1647011890000|2022-03-11 15:18:10|759.44|757.24|758.47|756.27|759.44|757.24|758.23|756.03|0
1647011900000|2022-03-11 15:18:20|757.51|755.31|756.31|754.11|757.51|755.31|756.31|754.11|0
1647011910000|2022-03-11 15:18:30|756.07|753.87|757.03|754.83|757.03|754.83|756.07|753.87|0
1647011920000|2022-03-11 15:18:40|756.79|754.59|756.31|754.11|756.79|754.59|756.07|753.87|0
1647011930000|2022-03-11 15:18:50|756.07|753.87|755.34|753.14|756.07|753.87|755.34|753.14|0
1647011940000|2022-03-11 15:19:00|755.58|753.38|753.18|750.98|755.58|753.38|753.18|750.98|0
1647011950000|2022-03-11 15:19:10|754.27|752.07|753.66|751.46|754.27|752.07|753.42|751.22|0
1647011960000|2022-03-11 15:19:20|753.9|751.7|754.62|752.42|754.62|752.42|753.9|751.7|0
1647011970000|2022-03-11 15:19:30|755.1|752.9|754.62|752.42|755.34|753.14|754.62|752.42|0
1647011980000|2022-03-11 15:19:40|754.75|752.55|755.34|753.14|755.34|753.14|754.75|752.55|0
1647011990000|2022-03-11 15:19:50|755.83|753.63|756.79|754.59|756.91|754.71|755.83|753.63|0
1647012000000|2022-03-11 15:20:00|756.55|754.35|756.31|754.11|757.27|755.07|756.31|754.11|0
1647012010000|2022-03-11 15:20:10|756.55|754.35|756.07|753.87|756.55|754.35|756.07|753.87|0
1647012020000|2022-03-11 15:20:20|756.43|754.23|758.72|756.52|758.72|756.52|756.31|754.11|0
1647012030000|2022-03-11 15:20:30|759.92|757.72|760.16|757.96|760.16|757.96|759.68|757.48|0
1647012040000|2022-03-11 15:20:40|760.4|758.2|760.64|758.44|760.64|758.44|760.4|758.2|0
1647012050000|2022-03-11 15:20:50|761.37|759.17|761.13|758.93|761.61|759.41|760.88|758.68|0
1647012060000|2022-03-11 15:21:00|761.85|759.65|760.64|758.44|761.85|759.65|760.64|758.44|0
1647012070000|2022-03-11 15:21:10|760.4|758.2|759.2|757|760.4|758.2|758.47|756.27|0
1647012080000|2022-03-11 15:21:20|760.88|758.68|760.4|758.2|760.88|758.68|760.16|757.96|0
1647012090000|2022-03-11 15:21:30|760.77|758.57|758.96|756.76|760.88|758.68|758.96|756.76|0
1647012100000|2022-03-11 15:21:40|759.2|757|760.4|758.2|760.4|758.2|759.2|757|0
1647012110000|2022-03-11 15:21:50|759.68|757.48|760.16|757.96|760.16|757.96|759.68|757.48|0
1647012120000|2022-03-11 15:22:00|759.92|757.72|758.84|756.64|759.92|757.72|758.84|756.64|0
1647012130000|2022-03-11 15:22:10|759.92|757.72|760.64|758.44|760.64|758.44|759.68|757.48|0
1647012140000|2022-03-11 15:22:20|760.53|758.33|759.92|757.72|760.53|758.33|759.92|757.72|0
1647012150000|2022-03-11 15:22:30|759.68|757.48|759.92|757.72|759.92|757.72|759.56|757.36|0
1647012160000|2022-03-11 15:22:40|759.32|757.12|758.47|756.27|759.32|757.12|758.47|756.27|0
1647012170000|2022-03-11 15:22:50|758.72|756.52|759.2|757|759.2|757|758.72|756.52|0
1647012180000|2022-03-11 15:23:00|758.47|756.27|759.8|757.6|759.8|757.6|758.47|756.27|0
1647012190000|2022-03-11 15:23:10|758.96|756.76|757.51|755.31|758.96|756.76|757.51|755.31|0
1647012200000|2022-03-11 15:23:20|757.99|755.79|757.27|755.07|757.99|755.79|757.27|755.07|0
1647012210000|2022-03-11 15:23:30|757.75|755.55|757.51|755.31|758.47|756.27|757.51|755.31|0
1647012220000|2022-03-11 15:23:40|757.27|755.07|757.03|754.83|757.27|755.07|756.55|754.35|0
1647012230000|2022-03-11 15:23:50|757.27|755.07|758.72|756.52|758.72|756.52|757.27|755.07|0
1647012240000|2022-03-11 15:24:00|759.2|757|760.88|758.68|760.88|758.68|759.2|757|0
1647012250000|2022-03-11 15:24:10|761.13|758.93|761.61|759.41|761.61|759.41|760.88|758.68|0
1647012260000|2022-03-11 15:24:20|761.85|759.65|762.46|760.26|762.46|760.26|761.61|759.41|0
1647012270000|2022-03-11 15:24:30|762.7|760.5|761.13|758.93|762.7|760.5|761.13|758.93|0
1647012280000|2022-03-11 15:24:40|760.88|758.68|759.56|757.36|760.88|758.68|759.56|757.36|0
1647012290000|2022-03-11 15:24:50|758.72|756.52|758.47|756.27|758.84|756.64|758.47|756.27|0
1647012300000|2022-03-11 15:25:00|757.99|755.79|757.99|755.79|757.99|755.79|757.75|755.55|0
1647012310000|2022-03-11 15:25:10|756.19|753.99|755.82|753.62|756.19|753.99|755.82|753.62|0
1647012320000|2022-03-11 15:25:20|754.62|752.42|755.1|752.9|755.1|752.9|754.62|752.42|0
1647012330000|2022-03-11 15:25:30|754.86|752.66|756.31|754.11|756.31|754.11|754.86|752.66|0
1647012340000|2022-03-11 15:25:40|756.55|754.35|755.82|753.62|756.55|754.35|755.82|753.62|0
1647012350000|2022-03-11 15:25:50|756.07|753.87|756.07|753.87|756.07|753.87|755.82|753.62|0
1647012360000|2022-03-11 15:26:00|756.31|754.11|755.34|753.14|756.31|754.11|755.34|753.14|0
1647012370000|2022-03-11 15:26:10|755.1|752.9|754.62|752.42|755.34|753.14|754.62|752.42|0
1647012380000|2022-03-11 15:26:20|755.1|752.9|754.14|751.94|755.1|752.9|753.9|751.7|0
1647012390000|2022-03-11 15:26:30|753.9|751.7|753.9|751.7|754.38|752.18|753.9|751.7|0
1647012400000|2022-03-11 15:26:40|752.21|750.01|752.94|750.74|753.42|751.22|752.21|750.01|0
1647012410000|2022-03-11 15:26:50|752.45|750.25|753.42|751.22|753.42|751.22|752.45|750.25|0
1647012420000|2022-03-11 15:27:00|753.18|750.98|752.94|750.74|753.18|750.98|752.94|750.74|0
1647012430000|2022-03-11 15:27:10|753.18|750.98|752.7|750.5|753.18|750.98|752.7|750.5|0
1647012440000|2022-03-11 15:27:20|752.45|750.25|751.73|749.53|752.45|750.25|751.73|749.53|0
1647012450000|2022-03-11 15:27:30|752.21|750.01|751.01|748.81|752.21|750.01|751.01|748.81|0
1647012460000|2022-03-11 15:27:40|750.29|748.09|749.57|747.37|750.29|748.09|749.57|747.37|0
1647012470000|2022-03-11 15:27:50|750.29|748.09|749.33|747.13|751.25|749.05|749.33|747.13|0
1647012480000|2022-03-11 15:28:00|750.29|748.09|750.9|748.7|750.9|748.7|750.05|747.85|0
1647012490000|2022-03-11 15:28:10|750.77|748.57|751.97|749.77|751.97|749.77|750.77|748.57|0
1647012500000|2022-03-11 15:28:20|751.25|749.05|750.77|748.57|751.49|749.29|750.77|748.57|0
1647012510000|2022-03-11 15:28:30|750.53|748.33|751.38|749.18|751.49|749.29|750.53|748.33|0
1647012520000|2022-03-11 15:28:40|750.77|748.57|752.21|750.01|752.21|750.01|750.77|748.57|0
1647012530000|2022-03-11 15:28:50|753.42|751.22|753.18|750.98|753.42|751.22|753.18|750.98|0
1647012540000|2022-03-11 15:29:00|752.94|750.74|752.69|750.49|752.94|750.74|752.69|750.49|0
1647012550000|2022-03-11 15:29:10|753.42|751.22|751.49|749.29|753.42|751.22|751.49|749.29|0
1647012560000|2022-03-11 15:29:20|751.73|749.53|753.66|751.46|753.66|751.46|751.73|749.53|0
1647012570000|2022-03-11 15:29:30|752.94|750.74|753.18|750.98|753.18|750.98|752.94|750.74|0
1647012580000|2022-03-11 15:29:40|753.66|751.46|754.14|751.94|754.14|751.94|753.66|751.46|0
1647012590000|2022-03-11 15:29:50|753.9|751.7|754.38|752.18|754.38|752.18|753.78|751.58|0
1647012600000|2022-03-11 15:30:00|755.1|752.9|754.14|751.94|755.1|752.9|754.14|751.94|0
1647012610000|2022-03-11 15:30:10|753.66|751.46|754.26|752.06|754.38|752.18|753.66|751.46|0
1647012620000|2022-03-11 15:30:20|753.9|751.7|753.18|750.98|754.14|751.94|753.18|750.98|0
1647012630000|2022-03-11 15:30:30|753.42|751.22|754.38|752.18|754.38|752.18|753.42|751.22|0
1647012640000|2022-03-11 15:30:40|755.1|752.9|754.62|752.42|755.1|752.9|754.26|752.06|0
1647012650000|2022-03-11 15:30:50|754.38|752.18|755.82|753.62|755.82|753.62|754.38|752.18|0
1647012660000|2022-03-11 15:31:00|755.1|752.9|757.03|754.83|757.03|754.83|755.1|752.9|0
1647012670000|2022-03-11 15:31:10|756.31|754.11|758.23|756.03|758.23|756.03|756.31|754.11|0
1647012680000|2022-03-11 15:31:20|759.44|757.24|758.47|756.27|759.92|757.72|758.47|756.27|0
1647012690000|2022-03-11 15:31:30|758.96|756.76|759.44|757.24|759.44|757.24|758.96|756.76|0
1647012700000|2022-03-11 15:31:40|759.68|757.48|760.88|758.68|760.88|758.68|759.68|757.48|0
1647012710000|2022-03-11 15:31:50|761.85|759.65|761.37|759.17|762.09|759.89|761.25|759.05|0
1647012720000|2022-03-11 15:32:00|760.16|757.96|759.2|757|760.16|757.96|759.2|757|0
1647012730000|2022-03-11 15:32:10|759.92|757.72|759.92|757.72|759.92|757.72|759.44|757.24|0
1647012740000|2022-03-11 15:32:20|760.53|758.33|759.92|757.72|760.53|758.33|759.68|757.48|0
1647012750000|2022-03-11 15:32:30|759.68|757.48|761.12|758.92|761.12|758.92|759.68|757.48|0
1647012760000|2022-03-11 15:32:40|761.85|759.65|761.12|758.92|761.85|759.65|761.12|758.92|0
1647012770000|2022-03-11 15:32:50|761.61|759.41|761.12|758.92|761.85|759.65|761.12|758.92|0
1647012780000|2022-03-11 15:33:00|760.88|758.68|759.68|757.48|760.88|758.68|759.68|757.48|0
1647012790000|2022-03-11 15:33:10|760.16|757.96|760.4|758.2|760.64|758.44|759.68|757.48|0
1647012800000|2022-03-11 15:33:20|760.16|757.96|760.16|757.96|760.4|758.2|760.16|757.96|0
1647012810000|2022-03-11 15:33:30|760.4|758.2|761.61|759.41|761.61|759.41|760.4|758.2|0
1647012820000|2022-03-11 15:33:40|761.85|759.65|761.61|759.41|761.85|759.65|761.37|759.17|0
1647012830000|2022-03-11 15:33:50|761.85|759.65|760.16|757.96|762.09|759.89|760.16|757.96|0
1647012840000|2022-03-11 15:34:00|759.68|757.48|760.04|757.84|760.16|757.96|759.68|757.48|0
1647012850000|2022-03-11 15:34:10|760.16|757.96|760.16|757.96|760.4|758.2|760.16|757.96|0
1647012860000|2022-03-11 15:34:20|761.37|759.17|760.64|758.44|761.61|759.41|760.64|758.44|0
1647012870000|2022-03-11 15:34:30|761.37|759.17|761.12|758.92|761.61|759.41|761.12|758.92|0
1647012880000|2022-03-11 15:34:40|760.77|758.57|761.25|759.05|761.25|759.05|760.64|758.44|0
1647012890000|2022-03-11 15:34:50|761.61|759.41|761.37|759.17|761.85|759.65|761.37|759.17|0
1647012900000|2022-03-11 15:35:00|761.25|759.05|759.92|757.72|761.37|759.17|759.92|757.72|0
1647012910000|2022-03-11 15:35:10|759.8|757.6|760.4|758.2|760.4|758.2|759.8|757.6|0
1647012920000|2022-03-11 15:35:20|758.23|756.03|758.47|756.27|758.47|756.27|758.12|755.92|0
1647012930000|2022-03-11 15:35:30|759.08|756.88|757.51|755.31|759.08|756.88|757.51|755.31|0
1647012940000|2022-03-11 15:35:40|757.27|755.07|757.27|755.07|757.27|755.07|757.03|754.83|0
1647012950000|2022-03-11 15:35:50|757.99|755.79|757.27|755.07|757.99|755.79|757.27|755.07|0
1647012960000|2022-03-11 15:36:00|756.79|754.59|756.06|753.86|757.03|754.83|756.06|753.86|0
1647012970000|2022-03-11 15:36:10|756.19|753.99|757.99|755.79|757.99|755.79|756.19|753.99|0
1647012980000|2022-03-11 15:36:20|757.27|755.07|756.55|754.35|757.27|755.07|756.55|754.35|0
1647012990000|2022-03-11 15:36:30|757.03|754.83|756.3|754.1|757.03|754.83|756.3|754.1|0
1647013000000|2022-03-11 15:36:40|756.79|754.59|757.27|755.07|757.27|755.07|756.79|754.59|0
1647013010000|2022-03-11 15:36:50|757.51|755.31|757.03|754.83|757.51|755.31|757.03|754.83|0
1647013020000|2022-03-11 15:37:00|756.3|754.1|755.82|753.62|756.55|754.35|755.1|752.9|0
1647013030000|2022-03-11 15:37:10|755.34|753.14|755.58|753.38|755.58|753.38|755.34|753.14|0
1647013040000|2022-03-11 15:37:20|754.86|752.66|754.62|752.42|755.1|752.9|754.62|752.42|0
1647013050000|2022-03-11 15:37:30|754.86|752.66|754.62|752.42|755.34|753.14|754.62|752.42|0
1647013060000|2022-03-11 15:37:40|754.14|751.94|755.1|752.9|755.1|752.9|754.14|751.94|0
1647013070000|2022-03-11 15:37:50|755.34|753.14|754.86|752.66|755.34|753.14|754.74|752.54|0
1647013080000|2022-03-11 15:38:00|754.5|752.3|754.38|752.18|755.1|752.9|754.14|751.94|0
1647013090000|2022-03-11 15:38:10|754.99|752.79|755.1|752.9|755.1|752.9|754.38|752.18|0
1647013100000|2022-03-11 15:38:20|755.58|753.38|754.86|752.66|755.58|753.38|754.86|752.66|0
1647013110000|2022-03-11 15:38:30|754.62|752.42|754.14|751.94|754.62|752.42|754.14|751.94|0
1647013120000|2022-03-11 15:38:40|753.54|751.34|754.86|752.66|754.86|752.66|753.54|751.34|0
1647013130000|2022-03-11 15:38:50|754.62|752.42|754.02|751.82|754.86|752.66|754.02|751.82|0
1647013140000|2022-03-11 15:39:00|754.14|751.94|753.78|751.58|754.14|751.94|753.78|751.58|0
1647013150000|2022-03-11 15:39:10|753.66|751.46|754.62|752.42|754.62|752.42|753.66|751.46|0
1647013160000|2022-03-11 15:39:20|754.38|752.18|754.14|751.94|754.38|752.18|754.14|751.94|0
1647013170000|2022-03-11 15:39:30|754.38|752.18|754.14|751.94|754.38|752.18|753.9|751.7|0
1647013180000|2022-03-11 15:39:40|754.38|752.18|753.66|751.46|755.1|752.9|753.66|751.46|0
1647013190000|2022-03-11 15:39:50|754.14|751.94|754.02|751.82|754.38|752.18|754.02|751.82|0
1647013200000|2022-03-11 15:40:00|753.9|751.7|753.17|750.97|754.14|751.94|753.17|750.97|0
1647013210000|2022-03-11 15:40:10|754.14|751.94|753.66|751.46|754.62|752.42|753.66|751.46|0
1647013220000|2022-03-11 15:40:20|754.14|751.94|754.74|752.54|754.74|752.54|753.9|751.7|0
1647013230000|2022-03-11 15:40:30|754.38|752.18|753.66|751.46|754.38|752.18|753.66|751.46|0
1647013240000|2022-03-11 15:40:40|753.9|751.7|753.42|751.22|753.9|751.7|753.42|751.22|0
1647013250000|2022-03-11 15:40:50|753.66|751.46|753.17|750.97|753.66|751.46|753.17|750.97|0
1647013260000|2022-03-11 15:41:00|753.9|751.7|754.5|752.3|754.62|752.42|753.9|751.7|0
1647013270000|2022-03-11 15:41:10|753.66|751.46|750.77|748.57|753.66|751.46|750.77|748.57|0
1647013280000|2022-03-11 15:41:20|751.01|748.81|750.77|748.57|751.01|748.81|750.77|748.57|0
1647013290000|2022-03-11 15:41:30|751.01|748.81|751.01|748.81|751.13|748.93|751.01|748.81|0
1647013300000|2022-03-11 15:41:40|751.38|749.18|749.81|747.61|751.38|749.18|749.81|747.61|0
1647013310000|2022-03-11 15:41:50|748.36|746.16|747.4|745.2|748.36|746.16|747.16|744.96|0
1647013320000|2022-03-11 15:42:00|748.36|746.16|747.16|744.96|748.36|746.16|747.16|744.96|0
1647013330000|2022-03-11 15:42:10|746.92|744.72|746.92|744.72|746.92|744.72|746.68|744.48|0
1647013340000|2022-03-11 15:42:20|747.4|745.2|750.77|748.57|750.77|748.57|747.4|745.2|0
1647013350000|2022-03-11 15:42:30|750.53|748.33|750.65|748.45|750.65|748.45|750.05|747.85|0
1647013360000|2022-03-11 15:42:40|751.25|749.05|751.25|749.05|751.25|749.05|751.01|748.81|0
1647013370000|2022-03-11 15:42:50|751.73|749.53|751.73|749.53|752.21|750.01|751.73|749.53|0
1647013380000|2022-03-11 15:43:00|751.97|749.77|751.86|749.66|752.93|750.73|751.86|749.66|0
1647013390000|2022-03-11 15:43:10|751.97|749.77|752.45|750.25|752.45|750.25|751.25|749.05|0
1647013400000|2022-03-11 15:43:20|752.69|750.49|752.69|750.49|752.69|750.49|752.21|750.01|0
1647013410000|2022-03-11 15:43:30|752.93|750.73|752.82|750.62|753.17|750.97|752.82|750.62|0
1647013420000|2022-03-11 15:43:40|753.17|750.97|752.58|750.38|753.17|750.97|752.21|750.01|0
1647013430000|2022-03-11 15:43:50|752.21|750.01|751.97|749.77|752.21|750.01|751.73|749.53|0
1647013440000|2022-03-11 15:44:00|752.69|750.49|754.26|752.06|754.38|752.18|752.69|750.49|0
1647013450000|2022-03-11 15:44:10|753.3|751.1|751.97|749.77|753.3|751.1|751.97|749.77|0
1647013460000|2022-03-11 15:44:20|752.69|750.49|753.17|750.97|753.17|750.97|752.45|750.25|0
1647013470000|2022-03-11 15:44:30|752.93|750.73|752.69|750.49|753.3|751.1|752.69|750.49|0
1647013480000|2022-03-11 15:44:40|752.93|750.73|752.69|750.49|752.93|750.73|752.69|750.49|0
1647013490000|2022-03-11 15:44:50|752.93|750.73|752.69|750.49|753.17|750.97|752.69|750.49|0
1647013500000|2022-03-11 15:45:00|753.17|750.97|752.69|750.49|753.17|750.97|752.69|750.49|0
1647013510000|2022-03-11 15:45:10|752.45|750.25|752.93|750.73|753.17|750.97|752.45|750.25|0
1647013520000|2022-03-11 15:45:20|752.69|750.49|752.45|750.25|753.42|751.22|752.45|750.25|0
1647013530000|2022-03-11 15:45:30|752.21|750.01|752.93|750.73|752.93|750.73|752.21|750.01|0
1647013540000|2022-03-11 15:45:40|752.69|750.49|753.66|751.46|753.66|751.46|752.69|750.49|0
1647013550000|2022-03-11 15:45:50|754.14|751.94|754.62|752.42|754.86|752.66|754.14|751.94|0
1647013560000|2022-03-11 15:46:00|754.74|752.54|753.66|751.46|754.74|752.54|753.66|751.46|0
1647013570000|2022-03-11 15:46:10|753.41|751.21|754.26|752.06|754.26|752.06|753.41|751.21|0
1647013580000|2022-03-11 15:46:20|754.14|751.94|753.9|751.7|754.14|751.94|753.66|751.46|0
1647013590000|2022-03-11 15:46:30|753.17|750.97|752.34|750.14|753.17|750.97|752.34|750.14|0
1647013600000|2022-03-11 15:46:40|751.97|749.77|751.73|749.53|752.21|750.01|751.73|749.53|0
1647013610000|2022-03-11 15:46:50|752.45|750.25|750.65|748.45|752.45|750.25|750.53|748.33|0
1647013620000|2022-03-11 15:47:00|750.53|748.33|749.45|747.25|750.53|748.33|749.45|747.25|0
1647013630000|2022-03-11 15:47:10|749.09|746.89|749.09|746.89|749.33|747.13|748.84|746.64|0
1647013640000|2022-03-11 15:47:20|749.57|747.37|750.05|747.85|750.29|748.09|749.57|747.37|0
1647013650000|2022-03-11 15:47:30|749.81|747.61|749.09|746.89|749.81|747.61|749.09|746.89|0
1647013660000|2022-03-11 15:47:40|749.21|747.01|749.81|747.61|749.81|747.61|749.21|747.01|0
1647013670000|2022-03-11 15:47:50|750.53|748.33|750.29|748.09|750.53|748.33|750.29|748.09|0
1647013680000|2022-03-11 15:48:00|750.05|747.85|750.05|747.85|750.29|748.09|750.05|747.85|0
1647013690000|2022-03-11 15:48:10|750.29|748.09|751.73|749.53|751.73|749.53|750.29|748.09|0
1647013700000|2022-03-11 15:48:20|751.97|749.77|751.25|749.05|751.97|749.77|751.25|749.05|0
1647013710000|2022-03-11 15:48:30|751.97|749.77|751.97|749.77|751.97|749.77|751.73|749.53|0
1647013720000|2022-03-11 15:48:40|752.21|750.01|750.17|747.97|752.21|750.01|750.17|747.97|0
1647013730000|2022-03-11 15:48:50|751.01|748.81|751.01|748.81|751.37|749.17|751.01|748.81|0
1647013740000|2022-03-11 15:49:00|750.77|748.57|749.57|747.37|750.77|748.57|749.57|747.37|0
1647013750000|2022-03-11 15:49:10|750.29|748.09|750.29|748.09|750.29|748.09|749.93|747.73|0
1647013760000|2022-03-11 15:49:20|750.53|748.33|750.77|748.57|750.77|748.57|750.29|748.09|0
1647013770000|2022-03-11 15:49:30|751.25|749.05|750.53|748.33|751.25|749.05|750.53|748.33|0
1647013780000|2022-03-11 15:49:40|750.29|748.09|749.81|747.61|750.29|748.09|749.81|747.61|0
1647013790000|2022-03-11 15:49:50|750.53|748.33|751.25|749.05|751.25|749.05|750.53|748.33|0
1647013800000|2022-03-11 15:50:00|751.49|749.29|751.01|748.81|751.49|749.29|750.77|748.57|0
1647013810000|2022-03-11 15:50:10|750.77|748.57|749.81|747.61|750.77|748.57|749.81|747.61|0
1647013820000|2022-03-11 15:50:20|749.57|747.37|749.33|747.13|749.57|747.37|749.08|746.88|0
1647013830000|2022-03-11 15:50:30|749.45|747.25|748.6|746.4|749.45|747.25|748.6|746.4|0
1647013840000|2022-03-11 15:50:40|748.84|746.64|749.33|747.13|749.33|747.13|748.84|746.64|0
1647013850000|2022-03-11 15:50:50|749.57|747.37|749.08|746.88|749.57|747.37|748.84|746.64|0
1647013860000|2022-03-11 15:51:00|748.84|746.64|748.49|746.29|749.33|747.13|748.49|746.29|0
1647013870000|2022-03-11 15:51:10|748.36|746.16|748.12|745.92|748.36|746.16|748.12|745.92|0
1647013880000|2022-03-11 15:51:20|748.01|745.81|746.68|744.48|748.01|745.81|746.68|744.48|0
1647013890000|2022-03-11 15:51:30|744.76|742.56|744.52|742.32|745|742.8|744.52|742.32|0
1647013900000|2022-03-11 15:51:40|745.48|743.28|745|742.8|745.48|743.28|745|742.8|0
1647013910000|2022-03-11 15:51:50|745.48|743.28|745.48|743.28|745.48|743.28|745.48|743.28|0
1647013920000|2022-03-11 15:52:00|745.72|743.52|744.64|742.44|745.72|743.52|744.64|742.44|0
1647013930000|2022-03-11 15:52:10|744.28|742.08|744.04|741.84|744.52|742.32|744.04|741.84|0
1647013940000|2022-03-11 15:52:20|743.56|741.36|744.28|742.08|744.28|742.08|743.56|741.36|0
1647013950000|2022-03-11 15:52:30|744.88|742.68|745.48|743.28|745.48|743.28|744.52|742.32|0
1647013960000|2022-03-11 15:52:40|746.44|744.24|746.44|744.24|746.44|744.24|745.96|743.76|0
1647013970000|2022-03-11 15:52:50|746.68|744.48|746.33|744.13|746.68|744.48|746.33|744.13|0
1647013980000|2022-03-11 15:53:00|747.16|744.96|747.4|745.2|747.4|745.2|747.16|744.96|0
1647013990000|2022-03-11 15:53:10|747.53|745.33|746.92|744.72|747.53|745.33|746.92|744.72|0
1647014000000|2022-03-11 15:53:20|747.16|744.96|747.64|745.44|747.64|745.44|746.92|744.72|0
1647014010000|2022-03-11 15:53:30|747.4|745.2|747.88|745.68|747.88|745.68|747.4|745.2|0
1647014020000|2022-03-11 15:53:40|748.12|745.92|746.92|744.72|748.12|745.92|746.92|744.72|0
1647014030000|2022-03-11 15:53:50|747.16|744.96|747.64|745.44|747.64|745.44|746.92|744.72|0
1647014040000|2022-03-11 15:54:00|747.29|745.09|747.88|745.68|748.36|746.16|747.29|745.09|0
1647014050000|2022-03-11 15:54:10|747.4|745.2|747.88|745.68|747.88|745.68|747.4|745.2|0
1647014060000|2022-03-11 15:54:20|747.4|745.2|747.16|744.96|747.4|745.2|747.16|744.96|0
1647014070000|2022-03-11 15:54:30|746.68|744.48|747.64|745.44|747.64|745.44|746.68|744.48|0
1647014080000|2022-03-11 15:54:40|747.4|745.2|746.44|744.24|747.4|745.2|746.33|744.13|0
1647014090000|2022-03-11 15:54:50|746.68|744.48|747.16|744.96|747.4|745.2|746.68|744.48|0
1647014100000|2022-03-11 15:55:00|746.92|744.72|746.2|744|746.92|744.72|746.2|744|0
1647014110000|2022-03-11 15:55:10|744.76|742.56|744.76|742.56|744.76|742.56|744.28|742.08|0
1647014120000|2022-03-11 15:55:20|745.72|743.52|748.36|746.16|748.36|746.16|745.72|743.52|0
1647014130000|2022-03-11 15:55:30|748.12|745.92|748.12|745.92|748.84|746.64|748.12|745.92|0
1647014140000|2022-03-11 15:55:40|748.36|746.16|748.12|745.92|748.84|746.64|748.12|745.92|0
1647014150000|2022-03-11 15:55:50|747.88|745.68|748.12|745.92|748.6|746.4|747.88|745.68|0
1647014160000|2022-03-11 15:56:00|748.36|746.16|747.16|744.96|748.36|746.16|747.16|744.96|0
1647014170000|2022-03-11 15:56:10|746.57|744.37|745.72|743.52|746.57|744.37|745.48|743.28|0
1647014180000|2022-03-11 15:56:20|745.48|743.28|745.96|743.76|745.96|743.76|745.48|743.28|0
1647014190000|2022-03-11 15:56:30|745.72|743.52|746.2|744|746.44|744.24|745.72|743.52|0
1647014200000|2022-03-11 15:56:40|745.96|743.76|745.24|743.04|745.96|743.76|745.24|743.04|0
1647014210000|2022-03-11 15:56:50|745.36|743.16|745.24|743.04|745.48|743.28|745.24|743.04|0
1647014220000|2022-03-11 15:57:00|745.48|743.28|745.24|743.04|745.48|743.28|745.24|743.04|0
1647014230000|2022-03-11 15:57:10|745.48|743.28|745|742.8|745.48|743.28|745|742.8|0
1647014240000|2022-03-11 15:57:20|744.76|742.56|743.32|741.12|744.76|742.56|742.84|740.64|0
1647014250000|2022-03-11 15:57:30|743.8|741.6|743.08|740.88|743.8|741.6|743.08|740.88|0
1647014260000|2022-03-11 15:57:40|743.56|741.36|743.08|740.88|743.56|741.36|743.08|740.88|0
1647014270000|2022-03-11 15:57:50|742.84|740.64|742.6|740.4|743.08|740.88|742.6|740.4|0
1647014280000|2022-03-11 15:58:00|742.84|740.64|743.8|741.6|743.8|741.6|742.84|740.64|0
1647014290000|2022-03-11 15:58:10|744.76|742.56|743.56|741.36|744.76|742.56|743.56|741.36|0
1647014300000|2022-03-11 15:58:20|744.52|742.32|745.24|743.04|745.24|743.04|744.52|742.32|0
1647014310000|2022-03-11 15:58:30|745|742.8|745|742.8|745|742.8|744.76|742.56|0
1647014320000|2022-03-11 15:58:40|744.76|742.56|745|742.8|745|742.8|744.76|742.56|0
1647014330000|2022-03-11 15:58:50|745.24|743.04|744.52|742.32|745.24|743.04|744.52|742.32|0
1647014340000|2022-03-11 15:59:00|744.04|741.84|744.04|741.84|744.04|741.84|743.56|741.36|0
1647014350000|2022-03-11 15:59:10|745.24|743.04|745.48|743.28|745.48|743.28|745|742.8|0
1647014360000|2022-03-11 15:59:20|745.24|743.04|745.24|743.04|745.72|743.52|745.24|743.04|0
1647014370000|2022-03-11 15:59:30|745|742.8|743.56|741.36|745|742.8|743.56|741.36|0
1647014380000|2022-03-11 15:59:40|744.04|741.84|742.12|739.92|744.04|741.84|742.12|739.92|0
1647014390000|2022-03-11 15:59:50|742.36|740.16|742.6|740.4|742.6|740.4|742.12|739.92|0
1647014400000|2022-03-11 16:00:00|742.36|740.16|742.6|740.4|742.6|740.4|742.36|740.16|0
1647014410000|2022-03-11 16:00:10|742.84|740.64|744.76|742.56|744.76|742.56|742.84|740.64|0
1647014420000|2022-03-11 16:00:20|745.24|743.04|745.72|743.52|745.72|743.52|745.12|742.92|0
1647014430000|2022-03-11 16:00:30|745.96|743.76|745.72|743.52|746.2|744|745.72|743.52|0
1647014440000|2022-03-11 16:00:40|746.2|744|745.72|743.52|746.32|744.12|745.72|743.52|0
1647014450000|2022-03-11 16:00:50|746.2|744|746.44|744.24|746.44|744.24|746.2|744|0
1647014460000|2022-03-11 16:01:00|746.2|744|745.96|743.76|746.32|744.12|745.96|743.76|0
1647014470000|2022-03-11 16:01:10|745.72|743.52|746.2|744|746.2|744|745.72|743.52|0
1647014480000|2022-03-11 16:01:20|746.92|744.72|746.44|744.24|746.92|744.72|746.44|744.24|0
1647014490000|2022-03-11 16:01:30|746.2|744|744.88|742.68|746.2|744|744.88|742.68|0
1647014500000|2022-03-11 16:01:40|744.64|742.44|745.24|743.04|745.96|743.76|744.64|742.44|0
1647014510000|2022-03-11 16:01:50|744.76|742.56|745.96|743.76|745.96|743.76|744.76|742.56|0
1647014520000|2022-03-11 16:02:00|746.44|744.24|746.92|744.72|747.16|744.96|746.44|744.24|0
1647014530000|2022-03-11 16:02:10|746.68|744.48|745.96|743.76|746.68|744.48|745.96|743.76|0
1647014540000|2022-03-11 16:02:20|746.2|744|747.05|744.85|747.05|744.85|746.2|744|0
1647014550000|2022-03-11 16:02:30|746.56|744.36|745.96|743.76|746.92|744.72|745.96|743.76|0
1647014560000|2022-03-11 16:02:40|745.24|743.04|745.48|743.28|745.48|743.28|744.52|742.32|0
1647014570000|2022-03-11 16:02:50|745.72|743.52|745|742.8|745.72|743.52|745|742.8|0
1647014580000|2022-03-11 16:03:00|744.52|742.32|745|742.8|745.24|743.04|744.52|742.32|0
1647014590000|2022-03-11 16:03:10|745.48|743.28|744.76|742.56|745.48|743.28|744.76|742.56|0
1647014600000|2022-03-11 16:03:20|745.24|743.04|745|742.8|745.24|743.04|744.76|742.56|0
1647014610000|2022-03-11 16:03:30|744.64|742.44|743.92|741.72|744.64|742.44|743.92|741.72|0
1647014620000|2022-03-11 16:03:40|744.04|741.84|744.4|742.2|744.4|742.2|743.8|741.6|0
1647014630000|2022-03-11 16:03:50|744.52|742.32|745.6|743.4|745.6|743.4|744.52|742.32|0
1647014640000|2022-03-11 16:04:00|745.72|743.52|745.96|743.76|745.96|743.76|745.72|743.52|0
1647014650000|2022-03-11 16:04:10|745.72|743.52|746.68|744.48|746.68|744.48|745.72|743.52|0
1647014660000|2022-03-11 16:04:20|747.16|744.96|747.64|745.44|747.64|745.44|747.16|744.96|0
1647014670000|2022-03-11 16:04:30|747.77|745.57|748.49|746.29|748.49|746.29|747.64|745.44|0
1647014680000|2022-03-11 16:04:40|748.12|745.92|748.12|745.92|748.6|746.4|748.12|745.92|0
1647014690000|2022-03-11 16:04:50|748.36|746.16|748.84|746.64|749.08|746.88|748.36|746.16|0
1647014700000|2022-03-11 16:05:00|748.49|746.29|748.84|746.64|748.84|746.64|747.88|745.68|0
1647014710000|2022-03-11 16:05:10|749.56|747.36|751.13|748.93|751.13|748.93|749.56|747.36|0
1647014720000|2022-03-11 16:05:20|751.25|749.05|750.89|748.69|751.25|749.05|750.65|748.45|0
1647014730000|2022-03-11 16:05:30|751.01|748.81|751.49|749.29|751.49|749.29|751.01|748.81|0
1647014740000|2022-03-11 16:05:40|751.25|749.05|751.13|748.93|751.25|749.05|751.01|748.81|0
1647014750000|2022-03-11 16:05:50|751.49|749.29|751.73|749.53|751.73|749.53|751.25|749.05|0
1647014760000|2022-03-11 16:06:00|751.25|749.05|751.73|749.53|751.73|749.53|751.25|749.05|0
1647014770000|2022-03-11 16:06:10|752.69|750.49|753.17|750.97|753.65|751.45|752.69|750.49|0
1647014780000|2022-03-11 16:06:20|753.3|751.1|753.41|751.21|753.41|751.21|753.3|751.1|0
1647014790000|2022-03-11 16:06:30|753.17|750.97|753.41|751.21|753.41|751.21|753.17|750.97|0
1647014800000|2022-03-11 16:06:40|753.65|751.45|753.41|751.21|753.65|751.45|753.41|751.21|0
1647014810000|2022-03-11 16:06:50|753.65|751.45|754.86|752.66|754.86|752.66|753.65|751.45|0
1647014820000|2022-03-11 16:07:00|754.62|752.42|755.82|753.62|755.82|753.62|754.62|752.42|0
1647014830000|2022-03-11 16:07:10|755.58|753.38|755.58|753.38|755.82|753.62|755.58|753.38|0
1647014840000|2022-03-11 16:07:20|755.82|753.62|755.58|753.38|755.82|753.62|755.58|753.38|0
1647014850000|2022-03-11 16:07:30|755.95|753.75|755.7|753.5|755.95|753.75|755.34|753.14|0
1647014860000|2022-03-11 16:07:40|755.34|753.14|754.62|752.42|755.34|753.14|754.38|752.18|0
1647014870000|2022-03-11 16:07:50|754.5|752.3|754.13|751.93|754.5|752.3|754.13|751.93|0
1647014880000|2022-03-11 16:08:00|753.89|751.69|754.13|751.93|754.13|751.93|753.65|751.45|0
1647014890000|2022-03-11 16:08:10|753.89|751.69|752.93|750.73|753.89|751.69|752.93|750.73|0
1647014900000|2022-03-11 16:08:20|753.41|751.21|752.93|750.73|753.41|751.21|752.69|750.49|0
1647014910000|2022-03-11 16:08:30|753.17|750.97|753.17|750.97|753.17|750.97|753.06|750.86|0
1647014920000|2022-03-11 16:08:40|753.41|751.21|753.17|750.97|753.41|751.21|752.93|750.73|0
1647014930000|2022-03-11 16:08:50|753.41|751.21|753.41|751.21|753.41|751.21|752.82|750.62|0
1647014940000|2022-03-11 16:09:00|753.65|751.45|753.65|751.45|753.89|751.69|753.65|751.45|0
1647014950000|2022-03-11 16:09:10|753.41|751.21|753.41|751.21|753.41|751.21|752.93|750.73|0
1647014960000|2022-03-11 16:09:20|753.17|750.97|753.41|751.21|753.41|751.21|753.17|750.97|0
1647014970000|2022-03-11 16:09:30|752.93|750.73|752.93|750.73|752.93|750.73|752.93|750.73|0
1647014980000|2022-03-11 16:09:40|752.57|750.37|753.41|751.21|753.41|751.21|752.57|750.37|0
1647014990000|2022-03-11 16:09:50|753.3|751.1|754.13|751.93|754.13|751.93|753.3|751.1|0
1647015000000|2022-03-11 16:10:00|753.65|751.45|753.3|751.1|753.65|751.45|752.93|750.73|0
1647015010000|2022-03-11 16:10:10|754.13|751.93|754.13|751.93|754.13|751.93|753.41|751.21|0
1647015020000|2022-03-11 16:10:20|755.82|753.62|755.82|753.62|755.82|753.62|755.7|753.5|0
1647015030000|2022-03-11 16:10:30|755.1|752.9|754.13|751.93|755.1|752.9|754.13|751.93|0
1647015040000|2022-03-11 16:10:40|753.41|751.21|752.69|750.49|753.41|751.21|752.45|750.25|0
1647015050000|2022-03-11 16:10:50|753.17|750.97|754.13|751.93|754.13|751.93|753.17|750.97|0
1647015060000|2022-03-11 16:11:00|754.02|751.82|753.89|751.69|754.02|751.82|753.41|751.21|0
1647015070000|2022-03-11 16:11:10|754.62|752.42|754.62|752.42|754.62|752.42|754.38|752.18|0
1647015080000|2022-03-11 16:11:20|754.13|751.93|755.1|752.9|755.1|752.9|754.13|751.93|0
1647015090000|2022-03-11 16:11:30|754.98|752.78|754.98|752.78|754.98|752.78|754.86|752.66|0
1647015100000|2022-03-11 16:11:40|754.62|752.42|754.86|752.66|754.98|752.78|754.62|752.42|0
1647015110000|2022-03-11 16:11:50|755.34|753.14|755.58|753.38|755.58|753.38|755.34|753.14|0
1647015120000|2022-03-11 16:12:00|755.82|753.62|756.3|754.1|756.3|754.1|755.82|753.62|0
1647015130000|2022-03-11 16:12:10|756.54|754.34|757.02|754.82|757.02|754.82|756.54|754.34|0
1647015140000|2022-03-11 16:12:20|757.15|754.95|757.51|755.31|757.51|755.31|757.15|754.95|0
1647015150000|2022-03-11 16:12:30|757.26|755.06|758.47|756.27|758.47|756.27|757.26|755.06|0
1647015160000|2022-03-11 16:12:40|758.71|756.51|759.67|757.47|759.67|757.47|758.71|756.51|0
1647015170000|2022-03-11 16:12:50|759.43|757.23|759.67|757.47|759.67|757.47|759.19|756.99|0
1647015180000|2022-03-11 16:13:00|760.04|757.84|759.67|757.47|760.16|757.96|759.67|757.47|0
1647015190000|2022-03-11 16:13:10|759.19|756.99|758.95|756.75|759.43|757.23|758.71|756.51|0
1647015200000|2022-03-11 16:13:20|759.08|756.88|758.71|756.51|759.08|756.88|758.23|756.03|0
1647015210000|2022-03-11 16:13:30|758.47|756.27|758.47|756.27|759.19|756.99|758.47|756.27|0
1647015220000|2022-03-11 16:13:40|758.71|756.51|758.23|756.03|758.71|756.51|758.23|756.03|0
1647015230000|2022-03-11 16:13:50|758.47|756.27|758.23|756.03|758.47|756.27|758.23|756.03|0
1647015240000|2022-03-11 16:14:00|759.08|756.88|758.95|756.75|759.19|756.99|758.95|756.75|0
1647015250000|2022-03-11 16:14:10|758.23|756.03|757.63|755.43|758.23|756.03|757.63|755.43|0
1647015260000|2022-03-11 16:14:20|757.51|755.31|757.99|755.79|758.23|756.03|757.51|755.31|0
1647015270000|2022-03-11 16:14:30|758.47|756.27|758.23|756.03|758.47|756.27|758.23|756.03|0
1647015280000|2022-03-11 16:14:40|758.47|756.27|758.95|756.75|759.19|756.99|758.47|756.27|0
1647015290000|2022-03-11 16:14:50|759.19|756.99|759.08|756.88|759.19|756.99|759.08|756.88|0
1647015300000|2022-03-11 16:15:00|758.47|756.27|757.99|755.79|758.71|756.51|757.99|755.79|0
1647015310000|2022-03-11 16:15:10|758.35|756.15|758.95|756.75|758.95|756.75|758.35|756.15|0
1647015320000|2022-03-11 16:15:20|759.08|756.88|758.71|756.51|759.19|756.99|758.71|756.51|0
1647015330000|2022-03-11 16:15:30|758.23|756.03|758.84|756.64|758.84|756.64|757.99|755.79|0
1647015340000|2022-03-11 16:15:40|759.19|756.99|758.95|756.75|759.19|756.99|758.95|756.75|0
1647015350000|2022-03-11 16:15:50|759.19|756.99|758.71|756.51|759.19|756.99|758.59|756.39|0
1647015360000|2022-03-11 16:16:00|758.23|756.03|758.71|756.51|758.71|756.51|758.23|756.03|0
1647015370000|2022-03-11 16:16:10|758.83|756.63|758.71|756.51|758.83|756.63|758.47|756.27|0
1647015380000|2022-03-11 16:16:20|759.19|756.99|759.32|757.12|759.32|757.12|759.08|756.88|0
1647015390000|2022-03-11 16:16:30|759.19|756.99|759.43|757.23|760.16|757.96|759.19|756.99|0
1647015400000|2022-03-11 16:16:40|758.71|756.51|758.23|756.03|758.71|756.51|757.99|755.79|0
1647015410000|2022-03-11 16:16:50|757.99|755.79|757.75|755.55|757.99|755.79|757.5|755.3|0
1647015420000|2022-03-11 16:17:00|757.02|754.82|756.91|754.71|757.02|754.82|756.54|754.34|0
1647015430000|2022-03-11 16:17:10|756.78|754.58|755.1|752.9|756.78|754.58|755.1|752.9|0
1647015440000|2022-03-11 16:17:20|754.62|752.42|755.34|753.14|755.34|753.14|754.26|752.06|0
1647015450000|2022-03-11 16:17:30|755.46|753.26|754.86|752.66|755.58|753.38|754.62|752.42|0
1647015460000|2022-03-11 16:17:40|754.98|752.78|755.34|753.14|755.34|753.14|754.98|752.78|0
1647015470000|2022-03-11 16:17:50|755.7|753.5|756.78|754.58|757.26|755.06|755.7|753.5|0
1647015480000|2022-03-11 16:18:00|757.26|755.06|757.02|754.82|757.26|755.06|757.02|754.82|0
1647015490000|2022-03-11 16:18:10|757.26|755.06|757.63|755.43|757.63|755.43|757.26|755.06|0
1647015500000|2022-03-11 16:18:20|757.99|755.79|758.23|756.03|758.47|756.27|757.99|755.79|0
1647015510000|2022-03-11 16:18:30|758.35|756.15|758.23|756.03|758.47|756.27|758.23|756.03|0
1647015520000|2022-03-11 16:18:40|757.87|755.67|757.87|755.67|757.87|755.67|757.75|755.55|0
1647015530000|2022-03-11 16:18:50|758.23|756.03|757.5|755.3|758.23|756.03|757.26|755.06|0
1647015540000|2022-03-11 16:19:00|757.99|755.79|757.75|755.55|758.11|755.91|757.75|755.55|0
1647015550000|2022-03-11 16:19:10|757.99|755.79|756.06|753.86|757.99|755.79|756.06|753.86|0
1647015560000|2022-03-11 16:19:20|756.54|754.34|756.06|753.86|756.54|754.34|756.06|753.86|0
1647015570000|2022-03-11 16:19:30|756.54|754.34|755.58|753.38|756.54|754.34|755.58|753.38|0
1647015580000|2022-03-11 16:19:40|755.82|753.62|755.82|753.62|756.18|753.98|755.82|753.62|0
1647015590000|2022-03-11 16:19:50|755.58|753.38|755.1|752.9|755.58|753.38|755.1|752.9|0
1647015600000|2022-03-11 16:20:00|754.86|752.66|754.61|752.41|754.86|752.66|754.61|752.41|0
1647015610000|2022-03-11 16:20:10|754.86|752.66|753.65|751.45|754.86|752.66|753.65|751.45|0
1647015620000|2022-03-11 16:20:20|753.06|750.86|752.21|750.01|753.06|750.86|751.97|749.77|0
1647015630000|2022-03-11 16:20:30|751.97|749.77|751.73|749.53|751.97|749.77|751.73|749.53|0
1647015640000|2022-03-11 16:20:40|751.49|749.29|751.97|749.77|751.97|749.77|751.49|749.29|0
1647015650000|2022-03-11 16:20:50|752.45|750.25|752.93|750.73|752.93|750.73|752.45|750.25|0
1647015660000|2022-03-11 16:21:00|753.17|750.97|753.17|750.97|753.41|751.21|753.17|750.97|0
1647015670000|2022-03-11 16:21:10|753.3|751.1|752.69|750.49|753.3|751.1|752.69|750.49|0
1647015680000|2022-03-11 16:21:20|751.97|749.77|752.45|750.25|752.45|750.25|751.73|749.53|0
1647015690000|2022-03-11 16:21:30|752.21|750.01|752.21|750.01|752.21|750.01|751.97|749.77|0
1647015700000|2022-03-11 16:21:40|751.97|749.77|751.97|749.77|752.21|750.01|751.97|749.77|0
1647015710000|2022-03-11 16:21:50|751.73|749.53|751.73|749.53|751.73|749.53|751.73|749.53|0
1647015720000|2022-03-11 16:22:00|751.97|749.77|751.73|749.53|751.97|749.77|751.73|749.53|0
1647015730000|2022-03-11 16:22:10|751.97|749.77|751.25|749.05|751.97|749.77|751.01|748.81|0
1647015740000|2022-03-11 16:22:20|751.13|748.93|751|748.8|751.13|748.93|751|748.8|0
1647015750000|2022-03-11 16:22:30|751.49|749.29|751.73|749.53|751.73|749.53|751.37|749.17|0
1647015760000|2022-03-11 16:22:40|751.97|749.77|753.17|750.97|753.41|751.21|751.97|749.77|0
1647015770000|2022-03-11 16:22:50|755.34|753.14|756.43|754.23|756.78|754.58|755.34|753.14|0
1647015780000|2022-03-11 16:23:00|756.78|754.58|756.06|753.86|756.78|754.58|755.82|753.62|0
1647015790000|2022-03-11 16:23:10|756.3|754.1|757.02|754.82|757.02|754.82|756.3|754.1|0
1647015800000|2022-03-11 16:23:20|756.54|754.34|757.02|754.82|757.02|754.82|756.54|754.34|0
1647015810000|2022-03-11 16:23:30|756.91|754.71|757.02|754.82|757.02|754.82|756.91|754.71|0
1647015820000|2022-03-11 16:23:40|756.78|754.58|756.54|754.34|756.78|754.58|756.3|754.1|0
1647015830000|2022-03-11 16:23:50|756.78|754.58|756.54|754.34|756.78|754.58|756.3|754.1|0
1647015840000|2022-03-11 16:24:00|756.78|754.58|756.54|754.34|756.78|754.58|756.3|754.1|0
1647015850000|2022-03-11 16:24:10|756.06|753.86|755.34|753.14|756.06|753.86|755.34|753.14|0
1647015860000|2022-03-11 16:24:20|755.82|753.62|756.06|753.86|756.3|754.1|755.82|753.62|0
1647015870000|2022-03-11 16:24:30|755.58|753.38|756.06|753.86|756.06|753.86|755.58|753.38|0
1647015880000|2022-03-11 16:24:40|756.18|753.98|755.82|753.62|756.43|754.23|755.82|753.62|0
1647015890000|2022-03-11 16:24:50|755.47|753.27|754.92|752.72|755.47|753.27|754.51|752.31|0
1647015900000|2022-03-11 16:25:00|754.68|752.48|755.88|753.68|755.88|753.68|754.68|752.48|0
1647015910000|2022-03-11 16:25:10|755.64|753.44|756.12|753.92|756.37|754.17|755.64|753.44|0
1647015920000|2022-03-11 16:25:20|755.64|753.44|756.37|754.17|756.37|754.17|755.64|753.44|0
1647015930000|2022-03-11 16:25:30|755.88|753.68|756.37|754.17|756.37|754.17|755.88|753.68|0
1647015940000|2022-03-11 16:25:40|756.61|754.41|756.37|754.17|756.85|754.65|756.37|754.17|0
1647015950000|2022-03-11 16:25:50|756.61|754.41|755.64|753.44|756.61|754.41|755.64|753.44|0
1647015960000|2022-03-11 16:26:00|756.37|754.17|755.88|753.68|756.85|754.65|755.88|753.68|0
1647015970000|2022-03-11 16:26:10|755.4|753.2|756.12|753.92|756.12|753.92|755.16|752.96|0
1647015980000|2022-03-11 16:26:20|757.09|754.89|756.85|754.65|757.09|754.89|756.85|754.65|0
1647015990000|2022-03-11 16:26:30|756.61|754.41|756.97|754.77|756.97|754.77|756.61|754.41|0
1647016000000|2022-03-11 16:26:40|756.61|754.41|756.61|754.41|756.85|754.65|756.61|754.41|0
1647016010000|2022-03-11 16:26:50|756.85|754.65|756.85|754.65|757.09|754.89|756.61|754.41|0
1647016020000|2022-03-11 16:27:00|756.97|754.77|756.37|754.17|756.97|754.77|756.37|754.17|0
1647016030000|2022-03-11 16:27:10|756.12|753.92|757.33|755.13|757.33|755.13|756.12|753.92|0
1647016040000|2022-03-11 16:27:20|756.85|754.65|757.09|754.89|757.09|754.89|756.85|754.65|0
1647016050000|2022-03-11 16:27:30|756.49|754.29|756.37|754.17|756.49|754.29|756.37|754.17|0
1647016060000|2022-03-11 16:27:40|756.49|754.29|756.12|753.92|756.49|754.29|756.12|753.92|0
1647016070000|2022-03-11 16:27:50|756.37|754.17|756.12|753.92|756.37|754.17|755.88|753.68|0
1647016080000|2022-03-11 16:28:00|756.37|754.17|757.33|755.13|757.33|755.13|756.37|754.17|0
1647016090000|2022-03-11 16:28:10|757.81|755.61|758.29|756.09|758.29|756.09|757.81|755.61|0
1647016100000|2022-03-11 16:28:20|758.05|755.85|758.29|756.09|758.29|756.09|758.05|755.85|0
1647016110000|2022-03-11 16:28:30|758.78|756.58|759.26|757.06|759.26|757.06|758.78|756.58|0
1647016120000|2022-03-11 16:28:40|758.54|756.34|758.18|755.98|758.54|756.34|758.05|755.85|0
1647016130000|2022-03-11 16:28:50|757.81|755.61|758.42|756.22|758.42|756.22|757.81|755.61|0
1647016140000|2022-03-11 16:29:00|759.02|756.82|759.26|757.06|759.26|757.06|759.02|756.82|0
1647016150000|2022-03-11 16:29:10|759.14|756.94|759.26|757.06|759.38|757.18|759.14|756.94|0
1647016160000|2022-03-11 16:29:20|759.5|757.3|760.22|758.02|760.22|758.02|759.5|757.3|0
1647016170000|2022-03-11 16:29:30|760.47|758.27|759.98|757.78|760.47|758.27|759.98|757.78|0
1647016180000|2022-03-11 16:29:40|759.87|757.67|759.98|757.78|759.98|757.78|759.02|756.82|0
1647016190000|2022-03-11 16:29:50|760.22|758.02|759.26|757.06|760.22|758.02|759.26|757.06|0
1647016200000|2022-03-11 16:30:00|759.74|757.54|759.02|756.82|759.74|757.54|759.02|756.82|0
1647016210000|2022-03-11 16:30:10|760.11|757.91|759.98|757.78|760.47|758.27|759.98|757.78|0
1647016220000|2022-03-11 16:30:20|759.87|757.67|759.5|757.3|759.98|757.78|759.5|757.3|0
1647016230000|2022-03-11 16:30:30|760.47|758.27|760.22|758.02|760.59|758.39|759.98|757.78|0
1647016240000|2022-03-11 16:30:40|760.71|758.51|760.95|758.75|760.95|758.75|760.22|758.02|0
1647016250000|2022-03-11 16:30:50|761.07|758.87|761.67|759.47|761.67|759.47|761.07|758.87|0
1647016260000|2022-03-11 16:31:00|761.43|759.23|761.91|759.71|761.91|759.71|761.43|759.23|0
1647016270000|2022-03-11 16:31:10|761.67|759.47|761.91|759.71|761.91|759.71|761.67|759.47|0
1647016280000|2022-03-11 16:31:20|761.56|759.36|761.91|759.71|761.91|759.71|760.71|758.51|0
1647016290000|2022-03-11 16:31:30|762.15|759.95|762.4|760.2|762.4|760.2|762.15|759.95|0
1647016300000|2022-03-11 16:31:40|762.64|760.44|762.64|760.44|762.64|760.44|762.64|760.44|0
1647016310000|2022-03-11 16:31:50|763.12|760.92|764.33|762.13|764.33|762.13|763.12|760.92|0
1647016320000|2022-03-11 16:32:00|764.57|762.37|764.33|762.13|764.94|762.74|764.33|762.13|0
1647016330000|2022-03-11 16:32:10|765.05|762.85|764.81|762.61|765.29|763.09|764.81|762.61|0
1647016340000|2022-03-11 16:32:20|765.78|763.58|766.98|764.78|766.98|764.78|765.78|763.58|0
1647016350000|2022-03-11 16:32:30|766.74|764.54|767.71|765.51|767.71|765.51|766.74|764.54|0
1647016360000|2022-03-11 16:32:40|767.47|765.27|767.23|765.03|767.47|765.27|767.23|765.03|0
1647016370000|2022-03-11 16:32:50|767.95|765.75|768.43|766.23|768.68|766.48|767.95|765.75|0
1647016380000|2022-03-11 16:33:00|768.92|766.72|768.56|766.36|769.16|766.96|768.56|766.36|0
1647016390000|2022-03-11 16:33:10|768.19|765.99|767.35|765.15|768.43|766.23|767.35|765.15|0
1647016400000|2022-03-11 16:33:20|766.98|764.78|766.87|764.67|766.98|764.78|766.74|764.54|0
1647016410000|2022-03-11 16:33:30|767.47|765.27|767.83|765.63|767.95|765.75|767.47|765.27|0
1647016420000|2022-03-11 16:33:40|768.19|765.99|767.95|765.75|768.43|766.23|767.95|765.75|0
1647016430000|2022-03-11 16:33:50|768.19|765.99|767.35|765.15|768.19|765.99|767.35|765.15|0
1647016440000|2022-03-11 16:34:00|767.95|765.75|767.47|765.27|767.95|765.75|767.35|765.15|0
1647016450000|2022-03-11 16:34:10|767.95|765.75|768.08|765.88|768.19|765.99|767.95|765.75|0
1647016460000|2022-03-11 16:34:20|767.95|765.75|768.32|766.12|768.32|766.12|767.95|765.75|0
1647016470000|2022-03-11 16:34:30|768.43|766.23|768.68|766.48|768.68|766.48|768.43|766.23|0
1647016480000|2022-03-11 16:34:40|769.16|766.96|769.16|766.96|769.16|766.96|768.92|766.72|0
1647016490000|2022-03-11 16:34:50|768.68|766.48|769.29|767.09|769.53|767.33|768.68|766.48|0
1647016500000|2022-03-11 16:35:00|769.88|767.68|769.64|767.44|769.88|767.68|768.92|766.72|0
1647016510000|2022-03-11 16:35:10|769.16|766.96|768.92|766.72|769.16|766.96|768.92|766.72|0
1647016520000|2022-03-11 16:35:20|768.68|766.48|769.16|766.96|769.16|766.96|768.68|766.48|0
1647016530000|2022-03-11 16:35:30|768.43|766.23|766.74|764.54|768.43|766.23|766.74|764.54|0
1647016540000|2022-03-11 16:35:40|767.47|765.27|766.87|764.67|767.95|765.75|766.87|764.67|0
1647016550000|2022-03-11 16:35:50|766.98|764.78|767.35|765.15|767.35|765.15|766.98|764.78|0
1647016560000|2022-03-11 16:36:00|767.47|765.27|767.71|765.51|767.83|765.63|767.23|765.03|0
1647016570000|2022-03-11 16:36:10|767.23|765.03|768.04|765.84|768.04|765.84|767.23|765.03|0
1647016580000|2022-03-11 16:36:20|768.28|766.08|766.96|764.76|768.28|766.08|766.96|764.76|0
1647016590000|2022-03-11 16:36:30|766.84|764.64|767.32|765.12|767.32|765.12|766.84|764.64|0
1647016600000|2022-03-11 16:36:40|767.44|765.24|767.08|764.88|767.44|765.24|767.08|764.88|0
1647016610000|2022-03-11 16:36:50|767.32|765.12|766.96|764.76|767.32|765.12|766.35|764.15|0
1647016620000|2022-03-11 16:37:00|767.08|764.88|767.8|765.6|768.04|765.84|767.08|764.88|0
1647016630000|2022-03-11 16:37:10|767.56|765.36|766.59|764.39|767.56|765.36|766.59|764.39|0
1647016640000|2022-03-11 16:37:20|766.72|764.52|765.76|763.56|766.72|764.52|765.76|763.56|0
1647016650000|2022-03-11 16:37:30|765.87|763.67|765.63|763.43|765.87|763.67|765.63|763.43|0
1647016660000|2022-03-11 16:37:40|765.15|762.95|765.15|762.95|765.15|762.95|764.91|762.71|0
1647016670000|2022-03-11 16:37:50|765.39|763.19|764.91|762.71|765.39|763.19|764.91|762.71|0
1647016680000|2022-03-11 16:38:00|765.39|763.19|765.63|763.43|765.87|763.67|765.39|763.19|0
1647016690000|2022-03-11 16:38:10|765.39|763.19|765.15|762.95|765.39|763.19|765.15|762.95|0
1647016700000|2022-03-11 16:38:20|765.39|763.19|765.15|762.95|765.39|763.19|765.15|762.95|0
1647016710000|2022-03-11 16:38:30|764.91|762.71|764.67|762.47|765.39|763.19|764.67|762.47|0
1647016720000|2022-03-11 16:38:40|764.79|762.59|764.67|762.47|764.91|762.71|764.67|762.47|0
1647016730000|2022-03-11 16:38:50|764.91|762.71|764.91|762.71|765.03|762.83|764.91|762.71|0
1647016740000|2022-03-11 16:39:00|765.39|763.19|765.63|763.43|765.63|763.43|765.39|763.19|0
1647016750000|2022-03-11 16:39:10|765.87|763.67|764.91|762.71|765.87|763.67|764.67|762.47|0
1647016760000|2022-03-11 16:39:20|765.03|762.83|764.18|761.98|765.03|762.83|764.18|761.98|0
1647016770000|2022-03-11 16:39:30|764.55|762.35|765.27|763.07|765.27|763.07|764.55|762.35|0
1647016780000|2022-03-11 16:39:40|765.03|762.83|764.67|762.47|765.03|762.83|764.67|762.47|0
1647016790000|2022-03-11 16:39:50|764.55|762.35|764.42|762.22|764.91|762.71|764.42|762.22|0
1647016800000|2022-03-11 16:40:00|764.67|762.47|764.42|762.22|765.15|762.95|764.42|762.22|0
1647016810000|2022-03-11 16:40:10|764.91|762.71|764.67|762.47|764.91|762.71|764.42|762.22|0
1647016820000|2022-03-11 16:40:20|764.55|762.35|763.94|761.74|764.55|762.35|763.94|761.74|0
1647016830000|2022-03-11 16:40:30|764.67|762.47|765.15|762.95|765.15|762.95|764.67|762.47|0
1647016840000|2022-03-11 16:40:40|764.42|762.22|764.18|761.98|764.42|762.22|763.83|761.63|0
1647016850000|2022-03-11 16:40:50|764.67|762.47|765.87|763.67|765.87|763.67|764.67|762.47|0
1647016860000|2022-03-11 16:41:00|765.63|763.43|765.39|763.19|765.63|763.43|765.15|762.95|0
1647016870000|2022-03-11 16:41:10|765.87|763.67|766.59|764.39|766.59|764.39|765.87|763.67|0
1647016880000|2022-03-11 16:41:20|766.84|764.64|766.59|764.39|766.96|764.76|766.59|764.39|0
1647016890000|2022-03-11 16:41:30|767.08|764.88|766.11|763.91|767.08|764.88|766.11|763.91|0
1647016900000|2022-03-11 16:41:40|766.35|764.15|767.56|765.36|767.56|765.36|766.11|763.91|0
1647016910000|2022-03-11 16:41:50|767.8|765.6|767.68|765.48|768.76|766.56|767.44|765.24|0
1647016920000|2022-03-11 16:42:00|767.56|765.36|770.7|768.5|770.94|768.74|767.56|765.36|0
1647016930000|2022-03-11 16:42:10|771.18|768.98|771.18|768.98|771.18|768.98|770.7|768.5|0
1647016940000|2022-03-11 16:42:20|773.83|771.63|772.99|770.79|773.83|771.63|772.75|770.55|0
1647016950000|2022-03-11 16:42:30|773.59|771.39|771.18|768.98|773.59|771.39|771.18|768.98|0
1647016960000|2022-03-11 16:42:40|767.8|765.6|765.87|763.67|767.8|765.6|765.87|763.67|0
1647016970000|2022-03-11 16:42:50|766.59|764.39|768.65|766.45|768.65|766.45|766.59|764.39|0
1647016980000|2022-03-11 16:43:00|768.52|766.32|769.97|767.77|769.97|767.77|768.04|765.84|0
1647016990000|2022-03-11 16:43:10|768.76|766.56|769.73|767.53|769.73|767.53|768.76|766.56|0
1647017000000|2022-03-11 16:43:20|769.25|767.05|769.73|767.53|769.97|767.77|769.25|767.05|0
1647017010000|2022-03-11 16:43:30|769.97|767.77|769.13|766.93|769.97|767.77|769.13|766.93|0
1647017020000|2022-03-11 16:43:40|768.28|766.08|769.73|767.53|769.97|767.77|768.28|766.08|0
1647017030000|2022-03-11 16:43:50|768.28|766.08|766.59|764.39|768.28|766.08|766.59|764.39|0
1647017040000|2022-03-11 16:44:00|767.8|765.6|768.41|766.21|768.41|766.21|767.8|765.6|0
1647017050000|2022-03-11 16:44:10|768.04|765.84|768.04|765.84|768.28|766.08|767.8|765.6|0
1647017060000|2022-03-11 16:44:20|769.01|766.81|768.28|766.08|769.25|767.05|768.28|766.08|0
1647017070000|2022-03-11 16:44:30|767.8|765.6|768.28|766.08|768.52|766.32|767.8|765.6|0
1647017080000|2022-03-11 16:44:40|767.8|765.6|767.56|765.36|768.04|765.84|767.56|765.36|0
1647017090000|2022-03-11 16:44:50|768.28|766.08|765.87|763.67|768.28|766.08|765.87|763.67|0
1647017100000|2022-03-11 16:45:00|766.11|763.91|763.7|761.5|766.35|764.15|763.7|761.5|0
1647017110000|2022-03-11 16:45:10|763.46|761.26|762.25|760.05|764.18|761.98|762.25|760.05|0
1647017120000|2022-03-11 16:45:20|762.5|760.3|762.74|760.54|763.46|761.26|762.5|760.3|0
1647017130000|2022-03-11 16:45:30|763.22|761.02|763.34|761.14|763.34|761.14|763.22|761.02|0
1647017140000|2022-03-11 16:45:40|764.31|762.11|766.11|763.91|766.11|763.91|764.31|762.11|0
1647017150000|2022-03-11 16:45:50|765.87|763.67|766.83|764.63|767.32|765.12|765.87|763.67|0
1647017160000|2022-03-11 16:46:00|766.48|764.28|768.52|766.32|768.52|766.32|766.11|763.91|0
1647017170000|2022-03-11 16:46:10|769.01|766.81|768.04|765.84|769.01|766.81|768.04|765.84|0
1647017180000|2022-03-11 16:46:20|767.8|765.6|766.83|764.63|767.8|765.6|766.83|764.63|0
1647017190000|2022-03-11 16:46:30|767.68|765.48|766.72|764.52|767.68|765.48|766.72|764.52|0
1647017200000|2022-03-11 16:46:40|766.59|764.39|766.35|764.15|766.59|764.39|766.35|764.15|0
1647017210000|2022-03-11 16:46:50|766|763.8|766.11|763.91|766.11|763.91|765.87|763.67|0
1647017220000|2022-03-11 16:47:00|765.87|763.67|764.18|761.98|765.87|763.67|764.18|761.98|0
1647017230000|2022-03-11 16:47:10|764.66|762.46|764.91|762.71|765.03|762.83|764.42|762.22|0
1647017240000|2022-03-11 16:47:20|764.42|762.22|764.42|762.22|764.42|762.22|763.94|761.74|0
1647017250000|2022-03-11 16:47:30|764.55|762.35|763.58|761.38|764.55|762.35|763.34|761.14|0
1647017260000|2022-03-11 16:47:40|763.94|761.74|763.7|761.5|763.94|761.74|763.7|761.5|0
1647017270000|2022-03-11 16:47:50|763.94|761.74|763.1|760.9|763.94|761.74|763.1|760.9|0
1647017280000|2022-03-11 16:48:00|763.94|761.74|764.18|761.98|764.42|762.22|763.94|761.74|0
1647017290000|2022-03-11 16:48:10|763.46|761.26|764.66|762.46|764.66|762.46|763.46|761.26|0
1647017300000|2022-03-11 16:48:20|764.91|762.71|764.18|761.98|764.91|762.71|764.18|761.98|0
1647017310000|2022-03-11 16:48:30|764.66|762.46|765.51|763.31|765.51|763.31|764.66|762.46|0
1647017320000|2022-03-11 16:48:40|765.15|762.95|765.03|762.83|765.39|763.19|765.03|762.83|0
1647017330000|2022-03-11 16:48:50|764.66|762.46|763.34|761.14|764.66|762.46|763.34|761.14|0
1647017340000|2022-03-11 16:49:00|763.7|761.5|763.22|761.02|763.94|761.74|763.1|760.9|0
1647017350000|2022-03-11 16:49:10|763.46|761.26|762.98|760.78|763.46|761.26|762.98|760.78|0
1647017360000|2022-03-11 16:49:20|763.7|761.5|763.46|761.26|764.18|761.98|763.46|761.26|0
1647017370000|2022-03-11 16:49:30|763.34|761.14|763.46|761.26|763.7|761.5|763.34|761.14|0
1647017380000|2022-03-11 16:49:40|764.42|762.22|765.63|763.43|765.63|763.43|764.42|762.22|0
1647017390000|2022-03-11 16:49:50|765.51|763.31|765.15|762.95|765.51|763.31|764.66|762.46|0
1647017400000|2022-03-11 16:50:00|765.87|763.67|766.35|764.15|766.35|764.15|765.75|763.55|0
1647017410000|2022-03-11 16:50:10|766.59|764.39|767.32|765.12|767.32|765.12|766.59|764.39|0
1647017420000|2022-03-11 16:50:20|767.68|765.48|766.11|763.91|767.8|765.6|766.11|763.91|0
1647017430000|2022-03-11 16:50:30|766.59|764.39|767.08|764.88|767.32|765.12|766.59|764.39|0
1647017440000|2022-03-11 16:50:40|767.32|765.12|767.32|765.12|767.32|765.12|767.08|764.88|0
1647017450000|2022-03-11 16:50:50|767.08|764.88|767.08|764.88|767.08|764.88|766.83|764.63|0
1647017460000|2022-03-11 16:51:00|767.32|765.12|768.04|765.84|768.04|765.84|767.32|765.12|0
1647017470000|2022-03-11 16:51:10|768.52|766.32|769.49|767.29|769.49|767.29|768.52|766.32|0
1647017480000|2022-03-11 16:51:20|769.73|767.53|770.45|768.25|770.45|768.25|769.73|767.53|0
1647017490000|2022-03-11 16:51:30|770.82|768.62|770.94|768.74|771.18|768.98|770.82|768.62|0
1647017500000|2022-03-11 16:51:40|770.21|768.01|768.76|766.56|770.21|768.01|768.76|766.56|0
1647017510000|2022-03-11 16:51:50|768.41|766.21|768.28|766.08|768.41|766.21|767.68|765.48|0
1647017520000|2022-03-11 16:52:00|767.8|765.6|766.83|764.63|767.8|765.6|766.35|764.15|0
1647017530000|2022-03-11 16:52:10|765.27|763.07|766.11|763.91|766.11|763.91|765.15|762.95|0
1647017540000|2022-03-11 16:52:20|765.87|763.67|766.83|764.63|766.83|764.63|765.87|763.67|0
1647017550000|2022-03-11 16:52:30|767.08|764.88|766.59|764.39|767.08|764.88|766.35|764.15|0
1647017560000|2022-03-11 16:52:40|766.83|764.63|766.35|764.15|766.83|764.63|766.35|764.15|0
1647017570000|2022-03-11 16:52:50|766.83|764.63|767.32|765.12|767.32|765.12|766.83|764.63|0
1647017580000|2022-03-11 16:53:00|767.08|764.88|766.96|764.76|767.08|764.88|766.59|764.39|0
1647017590000|2022-03-11 16:53:10|766.83|764.63|766.83|764.63|767.07|764.87|766.83|764.63|0
1647017600000|2022-03-11 16:53:20|767.07|764.87|768.04|765.84|768.04|765.84|767.07|764.87|0
1647017610000|2022-03-11 16:53:30|768.28|766.08|768.28|766.08|768.28|766.08|768.04|765.84|0
1647017620000|2022-03-11 16:53:40|767.8|765.6|768.28|766.08|768.28|766.08|767.8|765.6|0
1647017640000|2022-03-11 16:54:00|768.52|766.32|768.89|766.69|768.89|766.69|767.8|765.6|0
1647017650000|2022-03-11 16:54:10|768.52|766.32|769.25|767.05|769.25|767.05|768.52|766.32|0
1647017660000|2022-03-11 16:54:20|769.73|767.53|768.76|766.56|769.73|767.53|768.76|766.56|0
1647017670000|2022-03-11 16:54:30|767.8|765.6|768.52|766.32|768.52|766.32|767.8|765.6|0
1647017680000|2022-03-11 16:54:40|768.28|766.08|768.28|766.08|768.28|766.08|768.04|765.84|0
1647017690000|2022-03-11 16:54:50|767.8|765.6|768.04|765.84|768.04|765.84|767.8|765.6|0
1647017700000|2022-03-11 16:55:00|766.11|763.91|766.59|764.39|766.59|764.39|766.11|763.91|0
1647017710000|2022-03-11 16:55:10|766.35|764.15|765.87|763.67|767.07|764.87|765.87|763.67|0
1647017720000|2022-03-11 16:55:20|766.11|763.91|766.35|764.15|766.35|764.15|766.11|763.91|0
1647017730000|2022-03-11 16:55:30|766.83|764.63|766.24|764.04|766.83|764.63|765.75|763.55|0
1647017740000|2022-03-11 16:55:40|765.63|763.43|766.59|764.39|766.59|764.39|765.63|763.43|0
1647017750000|2022-03-11 16:55:50|766.11|763.91|766.35|764.15|766.59|764.39|766.11|763.91|0
1647017760000|2022-03-11 16:56:00|766.83|764.63|767.07|764.87|767.07|764.87|766.83|764.63|0
1647017770000|2022-03-11 16:56:10|767.8|765.6|768.52|766.32|768.52|766.32|767.8|765.6|0
1647017780000|2022-03-11 16:56:20|768.76|766.56|769.25|767.05|769.25|767.05|768.76|766.56|0
1647017790000|2022-03-11 16:56:30|769|766.8|769.97|767.77|769.97|767.77|769|766.8|0
1647017800000|2022-03-11 16:56:40|770.69|768.49|770.45|768.25|770.94|768.74|770.45|768.25|0
1647017810000|2022-03-11 16:56:50|770.21|768.01|769.97|767.77|770.45|768.25|769.97|767.77|0
1647017820000|2022-03-11 16:57:00|770.21|768.01|767.32|765.12|770.21|768.01|767.32|765.12|0
1647017830000|2022-03-11 16:57:10|767.56|765.36|768.76|766.56|768.76|766.56|766.83|764.63|0
1647017840000|2022-03-11 16:57:20|769.13|766.93|769.49|767.29|769.49|767.29|769.13|766.93|0
1647017850000|2022-03-11 16:57:30|768.76|766.56|767.56|765.36|768.76|766.56|767.56|765.36|0
1647017860000|2022-03-11 16:57:40|767.92|765.72|768.76|766.56|768.76|766.56|767.8|765.6|0
1647017870000|2022-03-11 16:57:50|768.89|766.69|768.89|766.69|769|766.8|768.76|766.56|0
1647017880000|2022-03-11 16:58:00|769|766.8|768.52|766.32|769.37|767.17|768.52|766.32|0
1647017890000|2022-03-11 16:58:10|767.32|765.12|767.07|764.87|767.32|765.12|767.07|764.87|0
1647017900000|2022-03-11 16:58:20|767.8|765.6|768.52|766.32|768.52|766.32|767.8|765.6|0
1647017910000|2022-03-11 16:58:30|769.49|767.29|770.1|767.9|770.1|767.9|769.25|767.05|0
1647017920000|2022-03-11 16:58:40|770.21|768.01|770.34|768.14|770.34|768.14|770.21|768.01|0
1647017930000|2022-03-11 16:58:50|769.73|767.53|769.25|767.05|769.73|767.53|768.52|766.32|0
1647017940000|2022-03-11 16:59:00|768.76|766.56|769.25|767.05|769.25|767.05|768.76|766.56|0
1647017950000|2022-03-11 16:59:10|769|766.8|768.52|766.32|769|766.8|768.52|766.32|0
1647017960000|2022-03-11 16:59:20|769|766.8|768.28|766.08|769|766.8|768.28|766.08|0
1647017970000|2022-03-11 16:59:30|768.41|766.21|768.76|766.56|768.76|766.56|768.16|765.96|0
1647017980000|2022-03-11 16:59:40|768.41|766.21|768.16|765.96|768.52|766.32|768.04|765.84|0
1647017990000|2022-03-11 16:59:50|768.41|766.21|768.41|766.21|768.52|766.32|768.41|766.21|0
1647018000000|2022-03-11 17:00:00|768.28|766.08|768.16|765.96|768.28|766.08|768.04|765.84|0
1647018010000|2022-03-11 17:00:10|768.28|766.08|769.49|767.29|769.49|767.29|768.28|766.08|0
1647018020000|2022-03-11 17:00:20|769|766.8|770.1|767.9|770.1|767.9|769|766.8|0
1647018030000|2022-03-11 17:00:30|770.21|768.01|769.73|767.53|770.21|768.01|769.73|767.53|0
1647018040000|2022-03-11 17:00:40|769.97|767.77|769.73|767.53|770.21|768.01|769.73|767.53|0
1647018050000|2022-03-11 17:00:50|769.85|767.65|769.97|767.77|770.21|768.01|769.85|767.65|0
1647018060000|2022-03-11 17:01:00|769.73|767.53|770.21|768.01|770.21|768.01|769.49|767.29|0
1647018070000|2022-03-11 17:01:10|770.34|768.14|770.21|768.01|770.34|768.14|770.21|768.01|0
1647018080000|2022-03-11 17:01:20|769.97|767.77|770.82|768.62|770.82|768.62|769.97|767.77|0
1647018090000|2022-03-11 17:01:30|771.18|768.98|771.18|768.98|771.3|769.1|771.18|768.98|0
1647018100000|2022-03-11 17:01:40|771.66|769.46|772.62|770.42|772.62|770.42|771.66|769.46|0
1647018110000|2022-03-11 17:01:50|772.14|769.94|771.9|769.7|772.62|770.42|771.9|769.7|0
1647018120000|2022-03-11 17:02:00|772.14|769.94|770.69|768.49|772.14|769.94|770.09|767.89|0
1647018130000|2022-03-11 17:02:10|771.54|769.34|771.42|769.22|771.54|769.34|770.69|768.49|0
1647018140000|2022-03-11 17:02:20|771.54|769.34|771.66|769.46|772.62|770.42|771.54|769.34|0
1647018150000|2022-03-11 17:02:30|771.9|769.7|771.66|769.46|771.9|769.7|771.66|769.46|0
1647018160000|2022-03-11 17:02:40|772.03|769.83|772.87|770.67|772.87|770.67|772.03|769.83|0
1647018170000|2022-03-11 17:02:50|773.11|770.91|773.11|770.91|773.11|770.91|772.87|770.67|0
1647018180000|2022-03-11 17:03:00|771.9|769.7|775.04|772.84|775.77|773.57|771.9|769.7|0
1647018190000|2022-03-11 17:03:10|774.56|772.36|774.07|771.87|774.8|772.6|774.07|771.87|0
1647018200000|2022-03-11 17:03:20|773.35|771.15|772.27|770.07|773.35|771.15|772.27|770.07|0
1647018210000|2022-03-11 17:03:30|772.14|769.94|772.14|769.94|772.38|770.18|772.14|769.94|0
1647018220000|2022-03-11 17:03:40|772.87|770.67|773.35|771.15|773.83|771.63|772.87|770.67|0
1647018230000|2022-03-11 17:03:50|772.87|770.67|771.9|769.7|772.87|770.67|771.9|769.7|0
1647018240000|2022-03-11 17:04:00|771.18|768.98|770.21|768.01|771.18|768.98|770.21|768.01|0
1647018250000|2022-03-11 17:04:10|770.45|768.25|769.73|767.53|770.45|768.25|769.73|767.53|0
1647018260000|2022-03-11 17:04:20|770.09|767.89|768.04|765.84|770.09|767.89|768.04|765.84|0
1647018270000|2022-03-11 17:04:30|768.89|766.69|768.52|766.32|769|766.8|768.52|766.32|0
1647018280000|2022-03-11 17:04:40|769.49|767.29|768.76|766.56|769.49|767.29|768.52|766.32|0
1647018290000|2022-03-11 17:04:50|769|766.8|768.76|766.56|769.49|767.29|768.76|766.56|0
1647018300000|2022-03-11 17:05:00|768.28|766.08|767.07|764.87|768.28|766.08|767.07|764.87|0
1647018310000|2022-03-11 17:05:10|766.11|763.91|766.35|764.15|766.35|764.15|765.63|763.43|0
1647018320000|2022-03-11 17:05:20|766.23|764.03|766.35|764.15|766.35|764.15|766.23|764.03|0
1647018330000|2022-03-11 17:05:30|766.11|763.91|766.11|763.91|766.23|764.03|766.11|763.91|0
1647018340000|2022-03-11 17:05:40|767.31|765.11|766.96|764.76|767.56|765.36|766.96|764.76|0
1647018350000|2022-03-11 17:05:50|766.83|764.63|768.04|765.84|768.04|765.84|766.83|764.63|0
1647018360000|2022-03-11 17:06:00|768.76|766.56|769|766.8|769.97|767.77|768.76|766.56|0
1647018370000|2022-03-11 17:06:10|769.49|767.29|769.49|767.29|769.49|767.29|769|766.8|0
1647018380000|2022-03-11 17:06:20|769.97|767.77|769.97|767.77|769.97|767.77|769.97|767.77|0
1647018390000|2022-03-11 17:06:30|769.73|767.53|769.49|767.29|769.73|767.53|769.49|767.29|0
1647018400000|2022-03-11 17:06:40|768.52|766.32|769.73|767.53|769.97|767.77|768.52|766.32|0
1647018410000|2022-03-11 17:06:50|769.97|767.77|770.21|768.01|770.21|768.01|769.97|767.77|0
1647018420000|2022-03-11 17:07:00|770.69|768.49|771.42|769.22|771.9|769.7|770.69|768.49|0
1647018430000|2022-03-11 17:07:10|770.93|768.73|771.9|769.7|771.9|769.7|770.93|768.73|0
1647018440000|2022-03-11 17:07:20|771.66|769.46|771.9|769.7|771.9|769.7|771.42|769.22|0
1647018450000|2022-03-11 17:07:30|772.27|770.07|772.62|770.42|772.62|770.42|772.27|770.07|0
1647018460000|2022-03-11 17:07:40|772.87|770.67|771.9|769.7|772.87|770.67|771.9|769.7|0
1647018470000|2022-03-11 17:07:50|772.14|769.94|771.66|769.46|772.14|769.94|771.18|768.98|0
1647018480000|2022-03-11 17:08:00|771.42|769.22|773.35|771.15|773.35|771.15|771.42|769.22|0
1647018490000|2022-03-11 17:08:10|773.11|770.91|772.75|770.55|773.11|770.91|772.62|770.42|0
1647018500000|2022-03-11 17:08:20|773.11|770.91|773.11|770.91|773.23|771.03|772.75|770.55|0
1647018510000|2022-03-11 17:08:30|773.35|771.15|773.23|771.03|773.35|771.15|772.87|770.67|0
1647018520000|2022-03-11 17:08:40|773.83|771.63|774.31|772.11|774.8|772.6|773.83|771.63|0
1647018530000|2022-03-11 17:08:50|774.56|772.36|773.83|771.63|774.8|772.6|773.83|771.63|0
1647018540000|2022-03-11 17:09:00|773.96|771.76|773.83|771.63|773.96|771.76|773.59|771.39|0
1647018550000|2022-03-11 17:09:10|773.35|771.15|772.62|770.42|773.35|771.15|772.62|770.42|0
1647018560000|2022-03-11 17:09:20|772.87|770.67|772.87|770.67|773.59|771.39|772.87|770.67|0
1647018570000|2022-03-11 17:09:30|773.11|770.91|773.11|770.91|773.11|770.91|772.62|770.42|0
1647018580000|2022-03-11 17:09:40|773.23|771.03|774.56|772.36|774.56|772.36|773.23|771.03|0
1647018590000|2022-03-11 17:09:50|774.8|772.6|775.76|773.56|776.25|774.05|774.8|772.6|0
1647018600000|2022-03-11 17:10:00|775.52|773.32|773.35|771.15|775.52|773.32|773.35|771.15|0
1647018610000|2022-03-11 17:10:10|773.11|770.91|774.07|771.87|774.07|771.87|772.87|770.67|0
1647018620000|2022-03-11 17:10:20|774.56|772.36|774.8|772.6|774.8|772.6|774.56|772.36|0
1647018630000|2022-03-11 17:10:30|775.04|772.84|774.56|772.36|775.04|772.84|774.56|772.36|0
1647018640000|2022-03-11 17:10:40|774.68|772.48|775.04|772.84|775.28|773.08|774.68|772.48|0
1647018650000|2022-03-11 17:10:50|774.8|772.6|773.11|770.91|774.8|772.6|773.11|770.91|0
1647018660000|2022-03-11 17:11:00|772.62|770.42|773.59|771.39|773.59|771.39|772.38|770.18|0
1647018670000|2022-03-11 17:11:10|773.35|771.15|773.83|771.63|773.83|771.63|773.35|771.15|0
1647018680000|2022-03-11 17:11:20|773.59|771.39|773.11|770.91|773.59|771.39|773.11|770.91|0
1647018690000|2022-03-11 17:11:30|772.87|770.67|772.62|770.42|773.83|771.63|772.62|770.42|0
1647018700000|2022-03-11 17:11:40|772.14|769.94|772.38|770.18|772.87|770.67|772.14|769.94|0
1647018710000|2022-03-11 17:11:50|772.87|770.67|772.87|770.67|772.87|770.67|772.14|769.94|0
1647018720000|2022-03-11 17:12:00|773.59|771.39|773.35|771.15|773.83|771.63|773.35|771.15|0
1647018730000|2022-03-11 17:12:10|772.87|770.67|772.38|770.18|772.87|770.67|772.38|770.18|0
1647018740000|2022-03-11 17:12:20|772.14|769.94|772.62|770.42|772.62|770.42|772.14|769.94|0
1647018750000|2022-03-11 17:12:30|772.38|770.18|772.87|770.67|772.87|770.67|772.38|770.18|0
1647018760000|2022-03-11 17:12:40|772.38|770.18|772.38|770.18|772.38|770.18|772.38|770.18|0
1647018770000|2022-03-11 17:12:50|771.66|769.46|770.93|768.73|771.66|769.46|770.69|768.49|0
1647018780000|2022-03-11 17:13:00|771.42|769.22|770.93|768.73|771.42|769.22|770.45|768.25|0
1647018790000|2022-03-11 17:13:10|770.69|768.49|770.69|768.49|770.69|768.49|770.69|768.49|0
1647018800000|2022-03-11 17:13:20|770.58|768.38|770.34|768.14|770.58|768.38|770.34|768.14|0
1647018810000|2022-03-11 17:13:30|769.73|767.53|770.69|768.49|770.69|768.49|769.73|767.53|0
1647018820000|2022-03-11 17:13:40|771.18|768.98|771.18|768.98|771.42|769.22|771.18|768.98|0
1647018830000|2022-03-11 17:13:50|771.42|769.22|771.66|769.46|771.9|769.7|771.42|769.22|0
1647018840000|2022-03-11 17:14:00|771.78|769.58|772.14|769.94|772.38|770.18|771.78|769.58|0
1647018850000|2022-03-11 17:14:10|771.42|769.22|772.38|770.18|772.38|770.18|771.3|769.1|0
1647018860000|2022-03-11 17:14:20|772.87|770.67|773.11|770.91|773.11|770.91|772.62|770.42|0
1647018870000|2022-03-11 17:14:30|773.59|771.39|773.59|771.39|773.59|771.39|773.35|771.15|0
1647018880000|2022-03-11 17:14:40|773.47|771.27|773.72|771.52|773.72|771.52|773.11|770.91|0
1647018890000|2022-03-11 17:14:50|773.35|771.15|773.83|771.63|773.83|771.63|773.35|771.15|0
1647018900000|2022-03-11 17:15:00|773.35|771.15|773.59|771.39|773.59|771.39|773.35|771.15|0
1647018910000|2022-03-11 17:15:10|773.23|771.03|772.87|770.67|773.23|771.03|772.87|770.67|0
1647018920000|2022-03-11 17:15:20|773.11|770.91|772.87|770.67|773.11|770.91|772.87|770.67|0
1647018930000|2022-03-11 17:15:30|773.11|770.91|773.59|771.39|773.59|771.39|773.11|770.91|0
1647018940000|2022-03-11 17:15:40|774.07|771.87|773.59|771.39|774.07|771.87|773.59|771.39|0
1647018950000|2022-03-11 17:15:50|772.87|770.67|773.47|771.27|773.47|771.27|772.87|770.67|0
1647018960000|2022-03-11 17:16:00|773.72|771.52|772.14|769.94|773.72|771.52|772.14|769.94|0
1647018970000|2022-03-11 17:16:10|771.9|769.7|771.9|769.7|771.9|769.7|771.9|769.7|0
1647018980000|2022-03-11 17:16:20|772.14|769.94|771.42|769.22|772.14|769.94|771.42|769.22|0
1647018990000|2022-03-11 17:16:30|771.66|769.46|771.78|769.58|771.78|769.58|771.66|769.46|0
1647019000000|2022-03-11 17:16:40|771.17|768.97|771.17|768.97|771.42|769.22|771.17|768.97|0
1647019010000|2022-03-11 17:16:50|771.06|768.86|770.93|768.73|771.06|768.86|770.69|768.49|0
1647019020000|2022-03-11 17:17:00|771.66|769.46|770.69|768.49|771.66|769.46|770.69|768.49|0
1647019030000|2022-03-11 17:17:10|770.45|768.25|770.45|768.25|770.45|768.25|770.33|768.13|0
1647019040000|2022-03-11 17:17:20|770.21|768.01|769.97|767.77|770.21|768.01|769.49|767.29|0
1647019050000|2022-03-11 17:17:30|769.73|767.53|768.76|766.56|769.73|767.53|768.76|766.56|0
1647019060000|2022-03-11 17:17:40|768.04|765.84|769.24|767.04|769.24|767.04|768.04|765.84|0
1647019070000|2022-03-11 17:17:50|769.49|767.29|769.73|767.53|769.73|767.53|769.49|767.29|0
1647019080000|2022-03-11 17:18:00|770.45|768.25|770.33|768.13|771.06|768.86|770.33|768.13|0
1647019090000|2022-03-11 17:18:10|769.73|767.53|770.45|768.25|770.69|768.49|769.73|767.53|0
1647019100000|2022-03-11 17:18:20|770.21|768.01|769.73|767.53|770.45|768.25|769.24|767.04|0
1647019110000|2022-03-11 17:18:30|769|766.8|769.97|767.77|769.97|767.77|769|766.8|0
1647019120000|2022-03-11 17:18:40|769.73|767.53|769.73|767.53|770.21|768.01|769.73|767.53|0
1647019130000|2022-03-11 17:18:50|769.85|767.65|770.21|768.01|770.21|768.01|769.73|767.53|0
1647019140000|2022-03-11 17:19:00|770.09|767.89|770.69|768.49|770.69|768.49|770.09|767.89|0
1647019150000|2022-03-11 17:19:10|770.45|768.25|769.97|767.77|770.45|768.25|769.97|767.77|0
1647019160000|2022-03-11 17:19:20|769.24|767.04|768.28|766.08|769.24|767.04|768.28|766.08|0
1647019170000|2022-03-11 17:19:30|768.76|766.56|768.4|766.2|768.76|766.56|768.4|766.2|0
1647019180000|2022-03-11 17:19:40|768.04|765.84|767.07|764.87|768.04|765.84|767.07|764.87|0
1647019190000|2022-03-11 17:19:50|765.99|763.79|765.63|763.43|765.99|763.79|765.63|763.43|0
1647019200000|2022-03-11 17:20:00|765.38|763.18|766.11|763.91|766.59|764.39|765.38|763.18|0
1647019210000|2022-03-11 17:20:10|765.38|763.18|764.66|762.46|765.38|763.18|764.18|761.98|0
1647019220000|2022-03-11 17:20:20|764.9|762.7|764.55|762.35|764.9|762.7|764.18|761.98|0
1647019230000|2022-03-11 17:20:30|764.66|762.46|765.14|762.94|765.27|763.07|764.66|762.46|0
1647019240000|2022-03-11 17:20:40|764.9|762.7|764.9|762.7|764.9|762.7|764.9|762.7|0
1647019250000|2022-03-11 17:20:50|764.42|762.22|764.18|761.98|764.42|762.22|763.94|761.74|0
1647019260000|2022-03-11 17:21:00|765.38|763.18|765.38|763.18|765.63|763.43|765.38|763.18|0
1647019270000|2022-03-11 17:21:10|765.27|763.07|765.51|763.31|765.51|763.31|765.27|763.07|0
1647019280000|2022-03-11 17:21:20|765.87|763.67|766.35|764.15|766.35|764.15|765.63|763.43|0
1647019290000|2022-03-11 17:21:30|766.11|763.91|766.59|764.39|766.59|764.39|766.11|763.91|0
1647019300000|2022-03-11 17:21:40|767.07|764.87|767.07|764.87|767.07|764.87|767.07|764.87|0
1647019310000|2022-03-11 17:21:50|766.83|764.63|766.72|764.52|766.83|764.63|766.59|764.39|0
1647019320000|2022-03-11 17:22:00|766.59|764.39|767.31|765.11|767.55|765.35|766.59|764.39|0
1647019330000|2022-03-11 17:22:10|766.83|764.63|767.55|765.35|767.55|765.35|766.83|764.63|0
1647019340000|2022-03-11 17:22:20|767.31|765.11|768.04|765.84|768.04|765.84|767.31|765.11|0
1647019350000|2022-03-11 17:22:30|768.28|766.08|767.8|765.6|768.28|766.08|767.8|765.6|0
1647019360000|2022-03-11 17:22:40|768.04|765.84|767.68|765.48|768.52|766.32|767.68|765.48|0
1647019370000|2022-03-11 17:22:50|767.55|765.35|767.55|765.35|767.68|765.48|767.55|765.35|0
1647019380000|2022-03-11 17:23:00|767.07|764.87|766.83|764.63|767.07|764.87|766.83|764.63|0
1647019390000|2022-03-11 17:23:10|766.11|763.91|766.47|764.27|766.47|764.27|766.11|763.91|0
1647019400000|2022-03-11 17:23:20|766.59|764.39|767.07|764.87|767.07|764.87|766.59|764.39|0
1647019410000|2022-03-11 17:23:30|767.2|765|767.07|764.87|767.68|765.48|767.07|764.87|0
1647019420000|2022-03-11 17:23:40|767.8|765.6|767.8|765.6|767.92|765.72|767.8|765.6|0
1647019430000|2022-03-11 17:23:50|767.31|765.11|768.52|766.32|768.52|766.32|767.31|765.11|0
1647019440000|2022-03-11 17:24:00|769|766.8|770.21|768.01|770.21|768.01|769|766.8|0
1647019450000|2022-03-11 17:24:10|770.45|768.25|769.97|767.77|770.93|768.73|769.97|767.77|0
1647019460000|2022-03-11 17:24:20|770.21|768.01|770.45|768.25|770.45|768.25|769.97|767.77|0
1647019470000|2022-03-11 17:24:30|770.21|768.01|769.73|767.53|770.21|768.01|769.73|767.53|0
1647019480000|2022-03-11 17:24:40|769.97|767.77|769.73|767.53|770.21|768.01|769.73|767.53|0
1647019490000|2022-03-11 17:24:50|769.97|767.77|769.73|767.53|769.97|767.77|769.73|767.53|0
1647019500000|2022-03-11 17:25:00|769.61|767.41|769.73|767.53|769.97|767.77|769.48|767.28|0
1647019510000|2022-03-11 17:25:10|769.97|767.77|770.45|768.25|770.45|768.25|769.97|767.77|0
1647019520000|2022-03-11 17:25:20|771.54|769.34|769.97|767.77|771.54|769.34|769.97|767.77|0
1647019530000|2022-03-11 17:25:30|769.73|767.53|770.93|768.73|770.93|768.73|769.73|767.53|0
1647019540000|2022-03-11 17:25:40|771.17|768.97|771.17|768.97|771.17|768.97|771.17|768.97|0
1647019550000|2022-03-11 17:25:50|770.93|768.73|772.02|769.82|772.02|769.82|770.82|768.62|0
1647019560000|2022-03-11 17:26:00|771.9|769.7|771.3|769.1|771.9|769.7|771.3|769.1|0
1647019570000|2022-03-11 17:26:10|771.66|769.46|770.93|768.73|771.66|769.46|770.93|768.73|0
1647019580000|2022-03-11 17:26:20|771.17|768.97|771.17|768.97|771.17|768.97|771.17|768.97|0
1647019590000|2022-03-11 17:26:30|771.42|769.22|770.93|768.73|771.42|769.22|770.93|768.73|0
1647019600000|2022-03-11 17:26:40|771.42|769.22|771.3|769.1|771.42|769.22|771.17|768.97|0
1647019610000|2022-03-11 17:26:50|771.17|768.97|771.78|769.58|771.78|769.58|771.17|768.97|0
1647019620000|2022-03-11 17:27:00|772.14|769.94|772.14|769.94|772.38|770.18|772.14|769.94|0
1647019630000|2022-03-11 17:27:10|771.9|769.7|772.86|770.66|772.86|770.66|771.78|769.58|0
1647019640000|2022-03-11 17:27:20|773.11|770.91|773.59|771.39|773.59|771.39|772.86|770.66|0
1647019650000|2022-03-11 17:27:30|773.83|771.63|774.07|771.87|774.07|771.87|773.59|771.39|0
1647019660000|2022-03-11 17:27:40|774.31|772.11|774.55|772.35|774.8|772.6|774.31|772.11|0
1647019670000|2022-03-11 17:27:50|774.44|772.24|774.8|772.6|774.8|772.6|774.44|772.24|0
1647019680000|2022-03-11 17:28:00|774.55|772.35|773.59|771.39|774.55|772.35|773.59|771.39|0
1647019690000|2022-03-11 17:28:10|772.86|770.66|774.07|771.87|774.07|771.87|772.86|770.66|0
1647019700000|2022-03-11 17:28:20|773.83|771.63|773.35|771.15|773.83|771.63|773.35|771.15|0
1647019710000|2022-03-11 17:28:30|773.59|771.39|773.35|771.15|773.59|771.39|773.35|771.15|0
1647019720000|2022-03-11 17:28:40|773.59|771.39|773.71|771.51|773.71|771.51|773.11|770.91|0
1647019730000|2022-03-11 17:28:50|773.59|771.39|772.86|770.66|773.59|771.39|772.62|770.42|0
1647019740000|2022-03-11 17:29:00|773.11|770.91|773.11|770.91|773.59|771.39|772.62|770.42|0
1647019750000|2022-03-11 17:29:10|773.47|771.27|774.2|772|774.31|772.11|773.47|771.27|0
1647019760000|2022-03-11 17:29:20|774.55|772.35|775.52|773.32|775.52|773.32|774.55|772.35|0
1647019770000|2022-03-11 17:29:30|775.76|773.56|775.76|773.56|776.25|774.05|775.76|773.56|0
1647019780000|2022-03-11 17:29:40|776|773.8|776.97|774.77|776.97|774.77|776|773.8|0
1647019790000|2022-03-11 17:29:50|776.61|774.41|777.1|774.9|777.21|775.01|776.61|774.41|0
1647019800000|2022-03-11 17:30:00|776.85|774.65|776.97|774.77|777.21|775.01|776.73|774.53|0
1647019810000|2022-03-11 17:30:10|777.1|774.9|776.49|774.29|777.21|775.01|776.49|774.29|0
1647019820000|2022-03-11 17:30:20|776.37|774.17|774.55|772.35|776.37|774.17|774.55|772.35|0
1647019830000|2022-03-11 17:30:30|774.8|772.6|774.8|772.6|774.8|772.6|774.31|772.11|0
1647019840000|2022-03-11 17:30:40|774.55|772.35|774.07|771.87|774.8|772.6|774.07|771.87|0
1647019850000|2022-03-11 17:30:50|773.83|771.63|774.31|772.11|774.31|772.11|773.83|771.63|0
1647019860000|2022-03-11 17:31:00|775.28|773.08|775.52|773.32|775.76|773.56|775.28|773.08|0
1647019870000|2022-03-11 17:31:10|775.76|773.56|774.92|772.72|775.76|773.56|774.92|772.72|0
1647019880000|2022-03-11 17:31:20|775.04|772.84|775.04|772.84|775.52|773.32|775.04|772.84|0
1647019890000|2022-03-11 17:31:30|775.16|772.96|775.52|773.32|775.52|773.32|775.16|772.96|0
1647019900000|2022-03-11 17:31:40|775.4|773.2|774.8|772.6|775.4|773.2|774.31|772.11|0
1647019910000|2022-03-11 17:31:50|775.04|772.84|775.04|772.84|775.04|772.84|774.8|772.6|0
1647019920000|2022-03-11 17:32:00|775.28|773.08|775.76|773.56|775.76|773.56|775.28|773.08|0
1647019930000|2022-03-11 17:32:10|776|773.8|776.73|774.53|776.73|774.53|776|773.8|0
1647019940000|2022-03-11 17:32:20|776.97|774.77|776.73|774.53|777.21|775.01|776.73|774.53|0
1647019950000|2022-03-11 17:32:30|777.1|774.9|776.73|774.53|777.1|774.9|776.73|774.53|0
1647019960000|2022-03-11 17:32:40|776.49|774.29|776.49|774.29|776.49|774.29|776.25|774.05|0
1647019970000|2022-03-11 17:32:50|775.76|773.56|776.97|774.77|776.97|774.77|775.76|773.56|0
1647019980000|2022-03-11 17:33:00|777.21|775.01|776.25|774.05|777.21|775.01|776.25|774.05|0
1647019990000|2022-03-11 17:33:10|776.49|774.29|776.97|774.77|776.97|774.77|776.49|774.29|0
1647020000000|2022-03-11 17:33:20|776.73|774.53|776.49|774.29|776.73|774.53|776.49|774.29|0
1647020010000|2022-03-11 17:33:30|776|773.8|776.49|774.29|776.49|774.29|776|773.8|0
1647020020000|2022-03-11 17:33:40|776.25|774.05|776.37|774.17|776.37|774.17|776.25|774.05|0
1647020030000|2022-03-11 17:33:50|776.13|773.93|775.52|773.32|776.13|773.93|775.52|773.32|0
1647020040000|2022-03-11 17:34:00|775.04|772.84|774.8|772.6|775.04|772.84|774.55|772.35|0
1647020050000|2022-03-11 17:34:10|775.52|773.32|774.8|772.6|775.52|773.32|774.8|772.6|0
1647020060000|2022-03-11 17:34:20|775.04|772.84|774.8|772.6|775.04|772.84|774.8|772.6|0
1647020070000|2022-03-11 17:34:30|774.55|772.35|773.95|771.75|774.55|772.35|773.59|771.39|0
1647020080000|2022-03-11 17:34:40|773.83|771.63|774.8|772.6|774.8|772.6|773.83|771.63|0
1647020090000|2022-03-11 17:34:50|775.04|772.84|775.04|772.84|775.04|772.84|774.8|772.6|0
1647020100000|2022-03-11 17:35:00|775.76|773.56|776.73|774.53|776.73|774.53|775.52|773.32|0
1647020110000|2022-03-11 17:35:10|776.97|774.77|777.21|775.01|777.82|775.62|776.97|774.77|0
1647020120000|2022-03-11 17:35:20|776.73|774.53|778.42|776.22|778.42|776.22|776.73|774.53|0
1647020130000|2022-03-11 17:35:30|779.03|776.83|778.9|776.7|779.39|777.19|778.9|776.7|0
1647020140000|2022-03-11 17:35:40|778.42|776.22|779.15|776.95|779.15|776.95|778.42|776.22|0
1647020150000|2022-03-11 17:35:50|778.9|776.7|778.66|776.46|779.03|776.83|778.66|776.46|0
1647020160000|2022-03-11 17:36:00|779.03|776.83|780.36|778.16|780.36|778.16|778.9|776.7|0
1647020170000|2022-03-11 17:36:10|780.11|777.91|779.87|777.67|780.11|777.91|779.87|777.67|0
1647020180000|2022-03-11 17:36:20|780.11|777.91|779.03|776.83|780.36|778.16|779.03|776.83|0
1647020190000|2022-03-11 17:36:30|778.66|776.46|778.66|776.46|779.15|776.95|778.66|776.46|0
1647020200000|2022-03-11 17:36:40|778.42|776.22|778.66|776.46|778.66|776.46|778.42|776.22|0
1647020210000|2022-03-11 17:36:50|778.9|776.7|779.15|776.95|779.15|776.95|778.9|776.7|0
1647020220000|2022-03-11 17:37:00|779.39|777.19|778.9|776.7|779.39|777.19|778.9|776.7|0
1647020230000|2022-03-11 17:37:10|779.15|776.95|779.15|776.95|779.15|776.95|778.9|776.7|0
1647020240000|2022-03-11 17:37:20|779.87|777.67|780.11|777.91|780.11|777.91|779.63|777.43|0
1647020250000|2022-03-11 17:37:30|780|777.8|780.48|778.28|780.48|778.28|780|777.8|0
1647020260000|2022-03-11 17:37:40|780.36|778.16|780.72|778.52|780.84|778.64|780.36|778.16|0
1647020270000|2022-03-11 17:37:50|780.84|778.64|780.96|778.76|780.96|778.76|780.84|778.64|0
1647020280000|2022-03-11 17:38:00|780.84|778.64|780.96|778.76|780.96|778.76|780.84|778.64|0
1647020290000|2022-03-11 17:38:10|781.08|778.88|779.63|777.43|781.08|778.88|779.63|777.43|0
1647020300000|2022-03-11 17:38:20|779.87|777.67|780.6|778.4|780.6|778.4|779.87|777.67|0
1647020310000|2022-03-11 17:38:30|780.84|778.64|780.36|778.16|780.84|778.64|780.36|778.16|0
1647020320000|2022-03-11 17:38:40|780.11|777.91|779.63|777.43|780.11|777.91|779.63|777.43|0
1647020330000|2022-03-11 17:38:50|779.87|777.67|780.6|778.4|780.6|778.4|779.87|777.67|0
1647020340000|2022-03-11 17:39:00|780.84|778.64|780.11|777.91|780.84|778.64|780.11|777.91|0
1647020350000|2022-03-11 17:39:10|779.87|777.67|779.76|777.56|779.87|777.67|779.76|777.56|0
1647020360000|2022-03-11 17:39:20|780.11|777.91|780.6|778.4|780.6|778.4|780.11|777.91|0
1647020370000|2022-03-11 17:39:30|780.36|778.16|780.6|778.4|781.08|778.88|780.36|778.16|0
1647020380000|2022-03-11 17:39:40|780.96|778.76|781.08|778.88|781.08|778.88|780.6|778.4|0
1647020390000|2022-03-11 17:39:50|780.96|778.76|780.36|778.16|780.96|778.76|780.36|778.16|0
1647020400000|2022-03-11 17:40:00|780.11|777.91|780.36|778.16|780.6|778.4|780.11|777.91|0
1647020410000|2022-03-11 17:40:10|780.6|778.4|780.36|778.16|780.6|778.4|780.36|778.16|0
1647020420000|2022-03-11 17:40:20|780.6|778.4|780.11|777.91|780.6|778.4|780.11|777.91|0
1647020430000|2022-03-11 17:40:30|779.39|777.19|779.39|777.19|779.39|777.19|779.39|777.19|0
1647020440000|2022-03-11 17:40:40|779.15|776.95|778.66|776.46|779.15|776.95|778.66|776.46|0
1647020450000|2022-03-11 17:40:50|778.18|775.98|778.42|776.22|778.42|776.22|777.7|775.5|0
1647020460000|2022-03-11 17:41:00|778.66|776.46|777.45|775.25|778.66|776.46|777.45|775.25|0
1647020470000|2022-03-11 17:41:10|777.7|775.5|778.18|775.98|778.18|775.98|777.7|775.5|0
1647020480000|2022-03-11 17:41:20|777.94|775.74|778.18|775.98|778.18|775.98|777.94|775.74|0
1647020490000|2022-03-11 17:41:30|777.7|775.5|777.7|775.5|777.94|775.74|777.7|775.5|0
1647020500000|2022-03-11 17:41:40|777.45|775.25|777.94|775.74|777.94|775.74|777.45|775.25|0
1647020510000|2022-03-11 17:41:50|778.18|775.98|777.94|775.74|778.18|775.98|777.7|775.5|0
1647020520000|2022-03-11 17:42:00|778.66|776.46|778.9|776.7|778.9|776.7|778.66|776.46|0
1647020530000|2022-03-11 17:42:10|778.66|776.46|778.42|776.22|778.66|776.46|778.18|775.98|0
1647020540000|2022-03-11 17:42:20|778.18|775.98|777.94|775.74|778.18|775.98|777.94|775.74|0
1647020550000|2022-03-11 17:42:30|778.06|775.86|777.69|775.49|778.18|775.98|777.69|775.49|0
1647020560000|2022-03-11 17:42:40|777.94|775.74|778.18|775.98|778.18|775.98|777.94|775.74|0
1647020570000|2022-03-11 17:42:50|777.94|775.74|778.18|775.98|778.18|775.98|777.94|775.74|0
1647020580000|2022-03-11 17:43:00|778.79|776.59|779.51|777.31|779.51|777.31|778.79|776.59|0
1647020590000|2022-03-11 17:43:10|779.39|777.19|778.42|776.22|779.39|777.19|778.42|776.22|0
1647020600000|2022-03-11 17:43:20|777.94|775.74|777.69|775.49|777.94|775.74|777.69|775.49|0
1647020610000|2022-03-11 17:43:30|777.45|775.25|776.97|774.77|777.45|775.25|776.73|774.53|0
1647020620000|2022-03-11 17:43:40|777.21|775.01|777.69|775.49|777.69|775.49|777.21|775.01|0
1647020630000|2022-03-11 17:43:50|777.21|775.01|777.21|775.01|777.21|775.01|777.21|775.01|0
1647020640000|2022-03-11 17:44:00|777.45|775.25|777.69|775.49|777.94|775.74|777.45|775.25|0
1647020650000|2022-03-11 17:44:10|777.21|775.01|777.45|775.25|777.45|775.25|776.97|774.77|0
1647020660000|2022-03-11 17:44:20|777.21|775.01|777.21|775.01|777.34|775.14|777.21|775.01|0
1647020670000|2022-03-11 17:44:30|776.97|774.77|776|773.8|776.97|774.77|776|773.8|0
1647020680000|2022-03-11 17:44:40|775.89|773.69|775.52|773.32|776|773.8|775.52|773.32|0
1647020690000|2022-03-11 17:44:50|775.28|773.08|774.31|772.11|775.28|773.08|774.2|772|0
1647020700000|2022-03-11 17:45:00|774.68|772.48|774.07|771.87|774.68|772.48|774.07|771.87|0
1647020710000|2022-03-11 17:45:10|774.2|772|774.07|771.87|774.2|772|774.07|771.87|0
1647020720000|2022-03-11 17:45:20|773.59|771.39|773.47|771.27|773.59|771.39|773.35|771.15|0
1647020730000|2022-03-11 17:45:30|774.31|772.11|775.28|773.08|775.28|773.08|774.31|772.11|0
1647020740000|2022-03-11 17:45:40|775.04|772.84|775.28|773.08|775.52|773.32|775.04|772.84|0
1647020750000|2022-03-11 17:45:50|775.52|773.32|775.76|773.56|775.76|773.56|775.52|773.32|0
1647020760000|2022-03-11 17:46:00|775.04|772.84|774.31|772.11|775.16|772.96|774.31|772.11|0
1647020770000|2022-03-11 17:46:10|773.95|771.75|773.71|771.51|773.95|771.75|773.71|771.51|0
1647020780000|2022-03-11 17:46:20|773.83|771.63|773.35|771.15|773.83|771.63|773.1|770.9|0
1647020790000|2022-03-11 17:46:30|773.59|771.39|772.86|770.66|774.07|771.87|772.86|770.66|0
1647020800000|2022-03-11 17:46:40|772.99|770.79|772.86|770.66|772.99|770.79|772.38|770.18|0
1647020810000|2022-03-11 17:46:50|773.1|770.9|772.38|770.18|773.1|770.9|772.38|770.18|0
1647020820000|2022-03-11 17:47:00|772.62|770.42|773.59|771.39|773.59|771.39|772.62|770.42|0
1647020830000|2022-03-11 17:47:10|774.31|772.11|774.55|772.35|774.55|772.35|774.31|772.11|0
1647020840000|2022-03-11 17:47:20|775.28|773.08|775.16|772.96|775.52|773.32|775.04|772.84|0
1647020850000|2022-03-11 17:47:30|775.28|773.08|775.76|773.56|775.76|773.56|775.28|773.08|0
1647020860000|2022-03-11 17:47:40|775.52|773.32|775.76|773.56|775.76|773.56|775.52|773.32|0
1647020870000|2022-03-11 17:47:50|775.52|773.32|774.79|772.59|775.52|773.32|774.79|772.59|0
1647020880000|2022-03-11 17:48:00|774.55|772.35|774.55|772.35|774.79|772.59|774.55|772.35|0
1647020890000|2022-03-11 17:48:10|774.31|772.11|774.55|772.35|774.55|772.35|774.31|772.11|0
1647020900000|2022-03-11 17:48:20|774.07|771.87|773.83|771.63|774.07|771.87|773.83|771.63|0
1647020910000|2022-03-11 17:48:30|774.07|771.87|774.55|772.35|774.55|772.35|774.07|771.87|0
1647020920000|2022-03-11 17:48:40|774.68|772.48|773.83|771.63|774.68|772.48|773.83|771.63|0
1647020930000|2022-03-11 17:48:50|774.07|771.87|774.07|771.87|774.07|771.87|773.83|771.63|0
1647020940000|2022-03-11 17:49:00|774.31|772.11|774.79|772.59|774.79|772.59|774.2|772|0
1647020950000|2022-03-11 17:49:10|774.55|772.35|774.07|771.87|774.55|772.35|774.07|771.87|0
1647020960000|2022-03-11 17:49:20|774.31|772.11|774.55|772.35|774.55|772.35|774.19|771.99|0
1647020970000|2022-03-11 17:49:30|774.31|772.11|775.04|772.84|775.04|772.84|774.31|772.11|0
1647020980000|2022-03-11 17:49:40|775.28|773.08|775.28|773.08|775.28|773.08|775.28|773.08|0
1647020990000|2022-03-11 17:49:50|775.52|773.32|775.89|773.69|775.89|773.69|775.52|773.32|0
1647021000000|2022-03-11 17:50:00|775.76|773.56|775.04|772.84|775.76|773.56|775.04|772.84|0
1647021010000|2022-03-11 17:50:10|775.28|773.08|775.52|773.32|775.64|773.44|775.28|773.08|0
1647021020000|2022-03-11 17:50:20|775.76|773.56|775.28|773.08|775.76|773.56|775.28|773.08|0
1647021030000|2022-03-11 17:50:30|775.04|772.84|775.04|772.84|775.04|772.84|775.04|772.84|0
1647021040000|2022-03-11 17:50:40|774.31|772.11|774.07|771.87|774.31|772.11|773.95|771.75|0
1647021050000|2022-03-11 17:50:50|773.59|771.39|773.83|771.63|773.83|771.63|773.59|771.39|0
1647021060000|2022-03-11 17:51:00|774.31|772.11|774.31|772.11|774.55|772.35|774.31|772.11|0
1647021070000|2022-03-11 17:51:10|774.55|772.35|774.31|772.11|774.79|772.59|774.31|772.11|0
1647021080000|2022-03-11 17:51:20|774.55|772.35|775.04|772.84|775.04|772.84|774.55|772.35|0
1647021090000|2022-03-11 17:51:30|774.55|772.35|774.07|771.87|774.55|772.35|773.59|771.39|0
1647021100000|2022-03-11 17:51:40|774.31|772.11|774.07|771.87|774.31|772.11|774.07|771.87|0
1647021110000|2022-03-11 17:51:50|773.95|771.75|773.83|771.63|773.95|771.75|773.59|771.39|0
1647021120000|2022-03-11 17:52:00|773.59|771.39|774.31|772.11|774.31|772.11|773.59|771.39|0
1647021130000|2022-03-11 17:52:10|774.79|772.59|774.07|771.87|775.04|772.84|774.07|771.87|0
1647021140000|2022-03-11 17:52:20|774.31|772.11|774.31|772.11|774.55|772.35|774.31|772.11|0
1647021150000|2022-03-11 17:52:30|774.55|772.35|774.31|772.11|774.55|772.35|774.07|771.87|0
1647021160000|2022-03-11 17:52:40|773.83|771.63|773.83|771.63|773.83|771.63|773.83|771.63|0
1647021170000|2022-03-11 17:52:50|774.07|771.87|774.31|772.11|774.44|772.24|774.07|771.87|0
1647021180000|2022-03-11 17:53:00|774.07|771.87|774.07|771.87|774.55|772.35|774.07|771.87|0
1647021190000|2022-03-11 17:53:10|773.83|771.63|773.1|770.9|773.83|771.63|773.1|770.9|0
1647021200000|2022-03-11 17:53:20|773.23|771.03|773.1|770.9|773.23|771.03|772.99|770.79|0
1647021210000|2022-03-11 17:53:30|773.59|771.39|774.07|771.87|774.07|771.87|773.59|771.39|0
1647021220000|2022-03-11 17:53:40|773.83|771.63|774.07|771.87|774.07|771.87|773.34|771.14|0
1647021230000|2022-03-11 17:53:50|773.83|771.63|773.59|771.39|774.07|771.87|773.59|771.39|0
1647021240000|2022-03-11 17:54:00|773.1|770.9|772.62|770.42|773.1|770.9|772.62|770.42|0
1647021250000|2022-03-11 17:54:10|772.5|770.3|773.1|770.9|773.1|770.9|772.5|770.3|0
1647021260000|2022-03-11 17:54:20|773.34|771.14|772.86|770.66|773.34|771.14|772.86|770.66|0
1647021270000|2022-03-11 17:54:30|772.99|770.79|773.1|770.9|773.1|770.9|772.99|770.79|0
1647021280000|2022-03-11 17:54:40|772.86|770.66|772.62|770.42|772.86|770.66|772.38|770.18|0
1647021290000|2022-03-11 17:54:50|772.86|770.66|772.99|770.79|773.1|770.9|772.86|770.66|0
1647021300000|2022-03-11 17:55:00|773.1|770.9|772.62|770.42|773.23|771.03|772.62|770.42|0
1647021310000|2022-03-11 17:55:10|772.38|770.18|772.62|770.42|772.75|770.55|772.38|770.18|0
1647021320000|2022-03-11 17:55:20|772.38|770.18|771.41|769.21|772.38|770.18|771.41|769.21|0
1647021330000|2022-03-11 17:55:30|770.81|768.61|772.02|769.82|772.02|769.82|770.81|768.61|0
1647021340000|2022-03-11 17:55:40|771.65|769.45|772.14|769.94|772.14|769.94|771.17|768.97|0
1647021350000|2022-03-11 17:55:50|772.38|770.18|771.9|769.7|772.38|770.18|771.78|769.58|0
1647021360000|2022-03-11 17:56:00|771.17|768.97|771.17|768.97|771.3|769.1|771.17|768.97|0
1647021370000|2022-03-11 17:56:10|770.09|767.89|769.96|767.76|770.45|768.25|769.96|767.76|0
1647021380000|2022-03-11 17:56:20|770.09|767.89|769.48|767.28|770.09|767.89|769.48|767.28|0
1647021390000|2022-03-11 17:56:30|768.76|766.56|769.37|767.17|769.37|767.17|768.76|766.56|0
1647021400000|2022-03-11 17:56:40|769.24|767.04|769.24|767.04|769.24|767.04|769|766.8|0
1647021410000|2022-03-11 17:56:50|769|766.8|769.24|767.04|769.24|767.04|769|766.8|0
1647021420000|2022-03-11 17:57:00|769.85|767.65|770.93|768.73|770.93|768.73|769.85|767.65|0
1647021430000|2022-03-11 17:57:10|770.45|768.25|771.17|768.97|771.17|768.97|770.45|768.25|0
1647021440000|2022-03-11 17:57:20|771.41|769.21|771.17|768.97|771.41|769.21|770.93|768.73|0
1647021450000|2022-03-11 17:57:30|770.93|768.73|771.17|768.97|771.17|768.97|770.93|768.73|0
1647021460000|2022-03-11 17:57:40|771.41|769.21|771.65|769.45|771.89|769.69|771.41|769.21|0
1647021470000|2022-03-11 17:57:50|771.41|769.21|771.89|769.69|772.14|769.94|771.41|769.21|0
1647021480000|2022-03-11 17:58:00|771.65|769.45|771.89|769.69|771.89|769.69|771.65|769.45|0
1647021490000|2022-03-11 17:58:10|771.41|769.21|771.89|769.69|772.14|769.94|771.41|769.21|0
1647021500000|2022-03-11 17:58:20|771.65|769.45|771.89|769.69|771.89|769.69|771.65|769.45|0
1647021510000|2022-03-11 17:58:30|772.14|769.94|772.14|769.94|772.14|769.94|772.14|769.94|0
1647021520000|2022-03-11 17:58:40|772.26|770.06|772.14|769.94|772.38|770.18|771.89|769.69|0
1647021530000|2022-03-11 17:58:50|772.38|770.18|772.62|770.42|772.62|770.42|772.38|770.18|0
1647021540000|2022-03-11 17:59:00|772.38|770.18|771.89|769.69|772.38|770.18|771.89|769.69|0
1647021550000|2022-03-11 17:59:10|771.41|769.21|771.41|769.21|771.41|769.21|770.81|768.61|0
1647021560000|2022-03-11 17:59:20|771.89|769.69|771.17|768.97|771.89|769.69|771.17|768.97|0
1647021570000|2022-03-11 17:59:30|771.65|769.45|771.89|769.69|771.89|769.69|771.65|769.45|0
1647021580000|2022-03-11 17:59:40|771.65|769.45|771.41|769.21|771.65|769.45|771.41|769.21|0
1647021590000|2022-03-11 17:59:50|771.17|768.97|771.65|769.45|771.65|769.45|771.17|768.97|0
1647021600000|2022-03-11 18:00:00|771.41|769.21|772.38|770.18|772.38|770.18|771.41|769.21|0
1647021610000|2022-03-11 18:00:10|772.26|770.06|772.86|770.66|772.86|770.66|772.14|769.94|0
1647021620000|2022-03-11 18:00:20|772.74|770.54|773.1|770.9|773.71|771.51|772.74|770.54|0
1647021630000|2022-03-11 18:00:30|773.34|771.14|773.1|770.9|773.34|771.14|773.1|770.9|0
1647021640000|2022-03-11 18:00:40|773.59|771.39|773.59|771.39|774.07|771.87|773.59|771.39|0
1647021650000|2022-03-11 18:00:50|774.07|771.87|773.95|771.75|774.07|771.87|773.83|771.63|0
1647021660000|2022-03-11 18:01:00|774.07|771.87|772.86|770.66|774.07|771.87|772.86|770.66|0
1647021670000|2022-03-11 18:01:10|772.62|770.42|771.65|769.45|772.62|770.42|771.65|769.45|0
1647021680000|2022-03-11 18:01:20|771.17|768.97|770.57|768.37|771.17|768.97|770.57|768.37|0
1647021690000|2022-03-11 18:01:30|770.45|768.25|770.69|768.49|770.69|768.49|770.45|768.25|0
1647021700000|2022-03-11 18:01:40|770.09|767.89|770.2|768|770.2|768|769.96|767.76|0
1647021710000|2022-03-11 18:01:50|769.96|767.76|769.96|767.76|769.96|767.76|769.96|767.76|0
1647021720000|2022-03-11 18:02:00|770.2|768|768.76|766.56|770.2|768|768.76|766.56|0
1647021730000|2022-03-11 18:02:10|767.79|765.59|767.55|765.35|767.79|765.59|767.55|765.35|0
1647021740000|2022-03-11 18:02:20|768.03|765.83|767.55|765.35|768.03|765.83|767.55|765.35|0
1647021750000|2022-03-11 18:02:30|767.31|765.11|769.36|767.16|769.36|767.16|767.31|765.11|0
1647021760000|2022-03-11 18:02:40|768.76|766.56|769|766.8|769|766.8|768.52|766.32|0
1647021770000|2022-03-11 18:02:50|768.76|766.56|767.31|765.11|768.76|766.56|767.31|765.11|0
1647021780000|2022-03-11 18:03:00|767.43|765.23|767.19|764.99|767.55|765.35|767.19|764.99|0
1647021790000|2022-03-11 18:03:10|767.55|765.35|768.27|766.07|768.27|766.07|767.55|765.35|0
1647021800000|2022-03-11 18:03:20|768.03|765.83|767.68|765.48|768.03|765.83|767.68|765.48|0
1647021810000|2022-03-11 18:03:30|767.31|765.11|767.79|765.59|767.79|765.59|767.31|765.11|0
1647021820000|2022-03-11 18:03:40|768.03|765.83|768.76|766.56|768.76|766.56|767.92|765.72|0
1647021830000|2022-03-11 18:03:50|768.03|765.83|768.03|765.83|768.27|766.07|768.03|765.83|0
1647021840000|2022-03-11 18:04:00|768.27|766.07|768.76|766.56|768.76|766.56|768.27|766.07|0
1647021850000|2022-03-11 18:04:10|768.88|766.68|769.12|766.92|769.12|766.92|768.88|766.68|0
1647021860000|2022-03-11 18:04:20|769.24|767.04|769.24|767.04|769.24|767.04|769|766.8|0
1647021870000|2022-03-11 18:04:30|769|766.8|769.24|767.04|769.24|767.04|769|766.8|0
1647021880000|2022-03-11 18:04:40|769.12|766.92|768.52|766.32|769.12|766.92|768.52|766.32|0
1647021890000|2022-03-11 18:04:50|768.76|766.56|768.03|765.83|768.76|766.56|768.03|765.83|0
1647021900000|2022-03-11 18:05:00|768.27|766.07|768.03|765.83|768.64|766.44|768.03|765.83|0
1647021910000|2022-03-11 18:05:10|767.19|764.99|767.07|764.87|767.55|765.35|767.07|764.87|0
1647021920000|2022-03-11 18:05:20|766.34|764.14|766.83|764.63|766.83|764.63|766.34|764.14|0
1647021930000|2022-03-11 18:05:30|766.59|764.39|766.1|763.9|766.59|764.39|766.1|763.9|0
1647021940000|2022-03-11 18:05:40|766.34|764.14|764.66|762.46|766.34|764.14|764.66|762.46|0
1647021950000|2022-03-11 18:05:50|764.9|762.7|764.66|762.46|764.9|762.7|764.41|762.21|0
1647021960000|2022-03-11 18:06:00|764.41|762.21|765.38|763.18|765.38|763.18|764.41|762.21|0
1647021970000|2022-03-11 18:06:10|764.9|762.7|764.66|762.46|764.9|762.7|764.54|762.34|0
1647021980000|2022-03-11 18:06:20|765.14|762.94|764.9|762.7|765.26|763.06|764.9|762.7|0
1647021990000|2022-03-11 18:06:30|764.66|762.46|764.66|762.46|764.66|762.46|764.66|762.46|0
1647022000000|2022-03-11 18:06:40|764.41|762.21|764.78|762.58|764.9|762.7|764.41|762.21|0
1647022010000|2022-03-11 18:06:50|764.66|762.46|766.34|764.14|766.34|764.14|764.66|762.46|0
1647022020000|2022-03-11 18:07:00|766.58|764.38|766.1|763.9|766.58|764.38|765.86|763.66|0
1647022030000|2022-03-11 18:07:10|766.34|764.14|768.27|766.07|768.27|766.07|766.34|764.14|0
1647022040000|2022-03-11 18:07:20|768.51|766.31|768.03|765.83|768.51|766.31|767.92|765.72|0
1647022050000|2022-03-11 18:07:30|768.51|766.31|768.51|766.31|768.51|766.31|768.27|766.07|0
1647022060000|2022-03-11 18:07:40|768.76|766.56|769|766.8|769|766.8|768.76|766.56|0
1647022070000|2022-03-11 18:07:50|768.76|766.56|768.76|766.56|769.24|767.04|768.76|766.56|0
1647022080000|2022-03-11 18:08:00|768.51|766.31|768.03|765.83|768.51|766.31|768.03|765.83|0
1647022090000|2022-03-11 18:08:10|768.27|766.07|768.27|766.07|768.51|766.31|768.27|766.07|0
1647022100000|2022-03-11 18:08:20|768.51|766.31|768.76|766.56|768.76|766.56|768.51|766.31|0
1647022110000|2022-03-11 18:08:30|768.51|766.31|768.51|766.31|768.76|766.56|768.51|766.31|0
1647022120000|2022-03-11 18:08:40|768.76|766.56|769.24|767.04|769.24|767.04|768.76|766.56|0
1647022130000|2022-03-11 18:08:50|769.72|767.52|770.2|768|770.2|768|769.72|767.52|0
1647022140000|2022-03-11 18:09:00|769.96|767.76|770.45|768.25|770.45|768.25|769.96|767.76|0
1647022150000|2022-03-11 18:09:10|769.72|767.52|769.96|767.76|769.96|767.76|769.72|767.52|0
1647022160000|2022-03-11 18:09:20|770.2|768|770.2|768|770.33|768.13|770.2|768|0
1647022170000|2022-03-11 18:09:30|770.45|768.25|770.69|768.49|770.69|768.49|770.45|768.25|0
1647022180000|2022-03-11 18:09:40|770.45|768.25|770.2|768|770.45|768.25|770.2|768|0
1647022190000|2022-03-11 18:09:50|769.72|767.52|769.96|767.76|770.45|768.25|769.72|767.52|0
1647022200000|2022-03-11 18:10:00|769.72|767.52|768.51|766.31|769.72|767.52|768.51|766.31|0
1647022210000|2022-03-11 18:10:10|769|766.8|769.48|767.28|769.48|767.28|769|766.8|0
1647022220000|2022-03-11 18:10:20|769.72|767.52|769|766.8|769.96|767.76|769|766.8|0
1647022230000|2022-03-11 18:10:30|768.76|766.56|768.03|765.83|768.76|766.56|768.03|765.83|0
1647022240000|2022-03-11 18:10:40|768.27|766.07|768.27|766.07|768.27|766.07|768.27|766.07|0
1647022250000|2022-03-11 18:10:50|768.51|766.31|768.27|766.07|768.51|766.31|768.27|766.07|0
1647022260000|2022-03-11 18:11:00|769|766.8|769.12|766.92|769.48|767.28|769|766.8|0
1647022270000|2022-03-11 18:11:10|769|766.8|768.76|766.56|769|766.8|768.51|766.31|0
1647022280000|2022-03-11 18:11:20|769|766.8|768.51|766.31|769|766.8|768.27|766.07|0
1647022290000|2022-03-11 18:11:30|768.76|766.56|769.24|767.04|769.24|767.04|768.76|766.56|0
1647022300000|2022-03-11 18:11:40|769.48|767.28|769|766.8|769.72|767.52|769|766.8|0
1647022310000|2022-03-11 18:11:50|769.24|767.04|769.24|767.04|769.24|767.04|769|766.8|0
1647022320000|2022-03-11 18:12:00|769.48|767.28|769.72|767.52|769.72|767.52|769.48|767.28|0
1647022330000|2022-03-11 18:12:10|769.48|767.28|769.96|767.76|769.96|767.76|769.24|767.04|0
1647022340000|2022-03-11 18:12:20|770.44|768.24|770.57|768.37|770.57|768.37|769.96|767.76|0
1647022350000|2022-03-11 18:12:30|770.69|768.49|770.2|768|770.93|768.73|770.2|768|0
1647022360000|2022-03-11 18:12:40|770.69|768.49|770.69|768.49|770.93|768.73|770.69|768.49|0
1647022370000|2022-03-11 18:12:50|770.93|768.73|771.89|769.69|771.89|769.69|770.93|768.73|0
1647022380000|2022-03-11 18:13:00|771.41|769.21|771.41|769.21|771.65|769.45|771.41|769.21|0
1647022390000|2022-03-11 18:13:10|771.17|768.97|771.41|769.21|771.41|769.21|771.17|768.97|0
1647022400000|2022-03-11 18:13:20|771.17|768.97|770.93|768.73|771.17|768.97|770.81|768.61|0
1647022410000|2022-03-11 18:13:30|770.69|768.49|769.72|767.52|770.69|768.49|769.72|767.52|0
1647022420000|2022-03-11 18:13:40|769.85|767.65|769.96|767.76|769.96|767.76|769.72|767.52|0
1647022430000|2022-03-11 18:13:50|770.2|768|770.44|768.24|770.44|768.24|770.2|768|0
1647022440000|2022-03-11 18:14:00|770.69|768.49|770.93|768.73|770.93|768.73|770.69|768.49|0
1647022450000|2022-03-11 18:14:10|770.69|768.49|770.93|768.73|771.17|768.97|770.69|768.49|0
1647022460000|2022-03-11 18:14:20|771.17|768.97|770.93|768.73|771.17|768.97|770.93|768.73|0
1647022470000|2022-03-11 18:14:30|771.41|769.21|771.17|768.97|771.41|769.21|770.93|768.73|0
1647022480000|2022-03-11 18:14:40|770.93|768.73|770.93|768.73|770.93|768.73|770.93|768.73|0
1647022490000|2022-03-11 18:14:50|770.81|768.61|771.17|768.97|771.17|768.97|770.81|768.61|0
1647022500000|2022-03-11 18:15:00|770.93|768.73|770.69|768.49|770.93|768.73|770.44|768.24|0
1647022510000|2022-03-11 18:15:10|770.2|768|770.44|768.24|770.44|768.24|770.2|768|0
1647022520000|2022-03-11 18:15:20|770.2|768|769.72|767.52|770.2|768|769.48|767.28|0
1647022530000|2022-03-11 18:15:30|769.48|767.28|769.72|767.52|769.72|767.52|769.48|767.28|0
1647022540000|2022-03-11 18:15:40|770.2|768|769.96|767.76|770.2|768|769.96|767.76|0
1647022550000|2022-03-11 18:15:50|770.2|768|769.96|767.76|770.2|768|769.96|767.76|0
1647022560000|2022-03-11 18:16:00|770.2|768|769.72|767.52|770.2|768|769.72|767.52|0
1647022570000|2022-03-11 18:16:10|769.48|767.28|769.24|767.04|769.48|767.28|769.24|767.04|0
1647022580000|2022-03-11 18:16:20|769|766.8|768.51|766.31|769|766.8|768.51|766.31|0
1647022590000|2022-03-11 18:16:30|768.76|766.56|768.27|766.07|768.76|766.56|768.27|766.07|0
1647022600000|2022-03-11 18:16:40|768.51|766.31|768.03|765.83|768.51|766.31|768.03|765.83|0
1647022610000|2022-03-11 18:16:50|768.4|766.2|768.51|766.31|768.51|766.31|768.4|766.2|0
1647022620000|2022-03-11 18:17:00|768.88|766.68|768.03|765.83|768.88|766.68|768.03|765.83|0
1647022630000|2022-03-11 18:17:10|767.55|765.35|767.31|765.11|767.55|765.35|766.1|763.9|0
1647022640000|2022-03-11 18:17:20|767.19|764.99|767.79|765.59|767.79|765.59|767.07|764.87|0
1647022650000|2022-03-11 18:17:30|768.27|766.07|768.51|766.31|768.75|766.55|768.03|765.83|0
1647022660000|2022-03-11 18:17:40|767.79|765.59|767.31|765.11|767.79|765.59|767.31|765.11|0
1647022670000|2022-03-11 18:17:50|767.07|764.87|767.31|765.11|767.55|765.35|767.07|764.87|0
1647022680000|2022-03-11 18:18:00|767.07|764.87|766.47|764.27|767.07|764.87|766.47|764.27|0
1647022690000|2022-03-11 18:18:10|766.1|763.9|766.1|763.9|766.1|763.9|765.38|763.18|0
1647022700000|2022-03-11 18:18:20|765.86|763.66|766.34|764.14|766.34|764.14|765.86|763.66|0
1647022710000|2022-03-11 18:18:30|766.58|764.38|765.86|763.66|766.58|764.38|765.86|763.66|0
1647022720000|2022-03-11 18:18:40|766.1|763.9|766.1|763.9|766.47|764.27|766.1|763.9|0
1647022730000|2022-03-11 18:18:50|766.34|764.14|765.86|763.66|766.34|764.14|765.62|763.42|0
1647022740000|2022-03-11 18:19:00|766.34|764.14|766.34|764.14|766.58|764.38|766.34|764.14|0
1647022750000|2022-03-11 18:19:10|766.47|764.27|768.03|765.83|768.03|765.83|766.34|764.14|0
1647022770000|2022-03-11 18:19:30|767.55|765.35|767.31|765.11|768.03|765.83|767.31|765.11|0
1647022780000|2022-03-11 18:19:40|766.82|764.62|766.58|764.38|766.82|764.62|766.58|764.38|0
1647022790000|2022-03-11 18:19:50|766.34|764.14|765.14|762.94|766.34|764.14|765.14|762.94|0
1647022800000|2022-03-11 18:20:00|764.65|762.45|764.9|762.7|765.14|762.94|764.65|762.45|0
1647022810000|2022-03-11 18:20:10|765.14|762.94|764.65|762.45|765.38|763.18|764.65|762.45|0
1647022820000|2022-03-11 18:20:20|764.9|762.7|763.93|761.73|764.9|762.7|763.93|761.73|0
1647022830000|2022-03-11 18:20:30|763.45|761.25|762.97|760.77|763.93|761.73|762.97|760.77|0
1647022840000|2022-03-11 18:20:40|762.49|760.29|762.73|760.53|762.73|760.53|762.49|760.29|0
1647022850000|2022-03-11 18:20:50|762.97|760.77|764.17|761.97|764.17|761.97|762.97|760.77|0
1647022860000|2022-03-11 18:21:00|764.06|761.86|764.65|762.45|764.65|762.45|764.06|761.86|0
1647022870000|2022-03-11 18:21:10|765.62|763.42|765.14|762.94|765.62|763.42|764.9|762.7|0
1647022880000|2022-03-11 18:21:20|764.9|762.7|765.38|763.18|765.38|763.18|764.9|762.7|0
1647022890000|2022-03-11 18:21:30|765.14|762.94|764.41|762.21|765.14|762.94|764.17|761.97|0
1647022900000|2022-03-11 18:21:40|764.06|761.86|763.93|761.73|764.06|761.86|763.69|761.49|0
1647022910000|2022-03-11 18:21:50|764.41|762.21|764.17|761.97|764.41|762.21|764.06|761.86|0
1647022920000|2022-03-11 18:22:00|764.41|762.21|764.17|761.97|764.41|762.21|763.93|761.73|0
1647022930000|2022-03-11 18:22:10|764.9|762.7|764.17|761.97|765.14|762.94|764.17|761.97|0
1647022940000|2022-03-11 18:22:20|763.69|761.49|763.33|761.13|763.69|761.49|763.21|761.01|0
1647022950000|2022-03-11 18:22:30|762.97|760.77|762.97|760.77|762.97|760.77|762.85|760.65|0
1647022960000|2022-03-11 18:22:40|763.45|761.25|762.73|760.53|763.45|761.25|762.73|760.53|0
1647022970000|2022-03-11 18:22:50|762.49|760.29|762.97|760.77|762.97|760.77|762.49|760.29|0
1647022980000|2022-03-11 18:23:00|762.73|760.53|762.73|760.53|762.97|760.77|762.73|760.53|0
1647022990000|2022-03-11 18:23:10|762.85|760.65|762.73|760.53|762.85|760.65|762.49|760.29|0
1647023000000|2022-03-11 18:23:20|762.97|760.77|762.49|760.29|762.97|760.77|762.49|760.29|0
1647023010000|2022-03-11 18:23:30|762.85|760.65|762.73|760.53|762.85|760.65|762.49|760.29|0
1647023020000|2022-03-11 18:23:40|762.24|760.04|762.48|760.28|762.48|760.28|762.24|760.04|0
1647023030000|2022-03-11 18:23:50|762.61|760.41|762.73|760.53|762.73|760.53|762.61|760.41|0
1647023040000|2022-03-11 18:24:00|762.24|760.04|762.24|760.04|762.24|760.04|762|759.8|0
1647023050000|2022-03-11 18:24:10|762|759.8|762|759.8|762|759.8|762|759.8|0
1647023060000|2022-03-11 18:24:20|762.13|759.93|762.24|760.04|762.24|760.04|761.76|759.56|0
1647023070000|2022-03-11 18:24:30|762.73|760.53|762.73|760.53|762.97|760.77|762.73|760.53|0
1647023080000|2022-03-11 18:24:40|762.97|760.77|761.76|759.56|762.97|760.77|761.76|759.56|0
1647023090000|2022-03-11 18:24:50|761.52|759.32|761.52|759.32|761.76|759.56|761.28|759.08|0
1647023100000|2022-03-11 18:25:00|761.65|759.45|761.04|758.84|761.76|759.56|761.04|758.84|0
1647023110000|2022-03-11 18:25:10|761.28|759.08|762|759.8|762.24|760.04|761.28|759.08|0
1647023120000|2022-03-11 18:25:20|762.24|760.04|760.56|758.36|762.24|760.04|760.56|758.36|0
1647023130000|2022-03-11 18:25:30|760.8|758.6|761.28|759.08|761.28|759.08|760.8|758.6|0
1647023140000|2022-03-11 18:25:40|761.52|759.32|761.04|758.84|761.52|759.32|761.04|758.84|0
1647023150000|2022-03-11 18:25:50|760.92|758.72|761.04|758.84|761.04|758.84|760.8|758.6|0
1647023160000|2022-03-11 18:26:00|760.8|758.6|760.56|758.36|760.8|758.6|760.32|758.12|0
1647023170000|2022-03-11 18:26:10|760.8|758.6|760.32|758.12|760.8|758.6|760.08|757.88|0
1647023180000|2022-03-11 18:26:20|760.56|758.36|760.56|758.36|760.56|758.36|760.56|758.36|0
1647023190000|2022-03-11 18:26:30|760.8|758.6|760.56|758.36|760.8|758.6|760.56|758.36|0
1647023200000|2022-03-11 18:26:40|761.04|758.84|761.28|759.08|761.28|759.08|761.04|758.84|0
1647023210000|2022-03-11 18:26:50|761.76|759.56|762.24|760.04|762.48|760.28|761.76|759.56|0
1647023220000|2022-03-11 18:27:00|762|759.8|762.48|760.28|762.48|760.28|762|759.8|0
1647023230000|2022-03-11 18:27:10|762|759.8|762|759.8|762.24|760.04|762|759.8|0
1647023240000|2022-03-11 18:27:20|761.52|759.32|761.28|759.08|761.52|759.32|761.28|759.08|0
1647023250000|2022-03-11 18:27:30|760.8|758.6|761.04|758.84|761.28|759.08|760.56|758.36|0
1647023260000|2022-03-11 18:27:40|760.8|758.6|762|759.8|762|759.8|760.8|758.6|0
1647023270000|2022-03-11 18:27:50|762.13|759.93|762|759.8|762.13|759.93|762|759.8|0
1647023280000|2022-03-11 18:28:00|762.24|760.04|763.21|761.01|763.21|761.01|762.24|760.04|0
1647023290000|2022-03-11 18:28:10|763.33|761.13|762.48|760.28|763.33|761.13|762.48|760.28|0
1647023300000|2022-03-11 18:28:20|762.24|760.04|761.52|759.32|762.24|760.04|761.52|759.32|0
1647023310000|2022-03-11 18:28:30|761.65|759.45|761.04|758.84|761.65|759.45|761.04|758.84|0
1647023320000|2022-03-11 18:28:40|760.44|758.24|760.8|758.6|760.8|758.6|760.32|758.12|0
1647023330000|2022-03-11 18:28:50|760.92|758.72|761.04|758.84|761.28|759.08|760.92|758.72|0
1647023340000|2022-03-11 18:29:00|760.92|758.72|761.04|758.84|761.04|758.84|760.8|758.6|0
1647023350000|2022-03-11 18:29:10|761.28|759.08|761.28|759.08|761.28|759.08|761.28|759.08|0
1647023360000|2022-03-11 18:29:20|761.52|759.32|761.52|759.32|761.52|759.32|761.52|759.32|0
1647023370000|2022-03-11 18:29:30|761.65|759.45|762|759.8|762|759.8|761.65|759.45|0
1647023380000|2022-03-11 18:29:40|761.76|759.56|761.52|759.32|761.76|759.56|761.52|759.32|0
1647023390000|2022-03-11 18:29:50|761.65|759.45|762|759.8|762.24|760.04|761.65|759.45|0
1647023400000|2022-03-11 18:30:00|762.24|760.04|761.28|759.08|762.24|760.04|761.28|759.08|0
1647023410000|2022-03-11 18:30:10|760.8|758.6|760.8|758.6|761.04|758.84|760.8|758.6|0
1647023420000|2022-03-11 18:30:20|761.04|758.84|761.04|758.84|761.28|759.08|760.8|758.6|0
1647023430000|2022-03-11 18:30:30|761.28|759.08|762.24|760.04|762.24|760.04|761.28|759.08|0
1647023440000|2022-03-11 18:30:40|762.48|760.28|762|759.8|762.48|760.28|762|759.8|0
1647023450000|2022-03-11 18:30:50|761.89|759.69|761.76|759.56|762|759.8|761.76|759.56|0
1647023460000|2022-03-11 18:31:00|762|759.8|762.48|760.28|762.48|760.28|762|759.8|0
1647023470000|2022-03-11 18:31:10|762.73|760.53|762.37|760.17|762.73|760.53|762.37|760.17|0
1647023480000|2022-03-11 18:31:20|762.48|760.28|762.24|760.04|762.48|760.28|762.24|760.04|0
1647023490000|2022-03-11 18:31:30|762.48|760.28|762.48|760.28|762.48|760.28|762.24|760.04|0
1647023500000|2022-03-11 18:31:40|762|759.8|762.24|760.04|762.48|760.28|762|759.8|0
1647023510000|2022-03-11 18:31:50|762.37|760.17|762.97|760.77|762.97|760.77|762.37|760.17|0
1647023520000|2022-03-11 18:32:00|763.69|761.49|763.33|761.13|763.69|761.49|763.09|760.89|0
1647023530000|2022-03-11 18:32:10|763.21|761.01|762.97|760.77|763.21|761.01|762.97|760.77|0
1647023540000|2022-03-11 18:32:20|762.61|760.41|762.48|760.28|762.61|760.41|762|759.8|0
1647023550000|2022-03-11 18:32:30|762.24|760.04|762.24|760.04|762.48|760.28|762.24|760.04|0
1647023560000|2022-03-11 18:32:40|762.61|760.41|762.48|760.28|762.73|760.53|762.48|760.28|0
1647023570000|2022-03-11 18:32:50|762.72|760.52|762.72|760.52|762.97|760.77|762.72|760.52|0
1647023580000|2022-03-11 18:33:00|763.21|761.01|763.21|761.01|763.21|761.01|762.97|760.77|0
1647023590000|2022-03-11 18:33:10|762.97|760.77|762.97|760.77|762.97|760.77|762.97|760.77|0
1647023600000|2022-03-11 18:33:20|762.72|760.52|762.72|760.52|762.72|760.52|762.24|760.04|0
1647023610000|2022-03-11 18:33:30|762.48|760.28|762|759.8|762.48|760.28|762|759.8|0
1647023620000|2022-03-11 18:33:40|762.48|760.28|762.48|760.28|762.72|760.52|762.48|760.28|0
1647023630000|2022-03-11 18:33:50|762.72|760.52|762.61|760.41|762.72|760.52|762.48|760.28|0
1647023640000|2022-03-11 18:34:00|763.21|761.01|763.33|761.13|763.33|761.13|763.21|761.01|0
1647023650000|2022-03-11 18:34:10|763.57|761.37|764.41|762.21|764.41|762.21|763.45|761.25|0
1647023660000|2022-03-11 18:34:20|763.93|761.73|762.97|760.77|763.93|761.73|762.97|760.77|0
1647023670000|2022-03-11 18:34:30|763.45|761.25|763.45|761.25|763.45|761.25|763.45|761.25|0
1647023680000|2022-03-11 18:34:40|763.81|761.61|763.69|761.49|764.41|762.21|763.69|761.49|0
1647023690000|2022-03-11 18:34:50|763.33|761.13|763.45|761.25|763.57|761.37|763.33|761.13|0
1647023700000|2022-03-11 18:35:00|763.69|761.49|763.21|761.01|763.69|761.49|762.72|760.52|0
1647023710000|2022-03-11 18:35:10|763.57|761.37|762.48|760.28|763.57|761.37|762.48|760.28|0
1647023720000|2022-03-11 18:35:20|763.21|761.01|763.09|760.89|763.21|761.01|763.09|760.89|0
1647023730000|2022-03-11 18:35:30|762.85|760.65|762|759.8|762.85|760.65|761.76|759.56|0
1647023740000|2022-03-11 18:35:40|761.76|759.56|762.48|760.28|762.48|760.28|761.28|759.08|0
1647023750000|2022-03-11 18:35:50|762.97|760.77|763.21|761.01|763.33|761.13|762.97|760.77|0
1647023760000|2022-03-11 18:36:00|763.45|761.25|763.93|761.73|764.17|761.97|763.45|761.25|0
1647023770000|2022-03-11 18:36:10|763.57|761.37|763.45|761.25|763.57|761.37|763.45|761.25|0
1647023780000|2022-03-11 18:36:20|762.85|760.65|762.72|760.52|762.85|760.65|762.61|760.41|0
1647023790000|2022-03-11 18:36:30|762.48|760.28|762.48|760.28|762.48|760.28|762|759.8|0
1647023800000|2022-03-11 18:36:40|762.24|760.04|762.72|760.52|762.72|760.52|762.24|760.04|0
1647023810000|2022-03-11 18:36:50|762.85|760.65|762.24|760.04|762.97|760.77|762.24|760.04|0
1647023820000|2022-03-11 18:37:00|762|759.8|762.24|760.04|762.24|760.04|762|759.8|0
1647023830000|2022-03-11 18:37:10|762.72|760.52|762.48|760.28|762.85|760.65|762.48|760.28|0
1647023840000|2022-03-11 18:37:20|762.37|760.17|762|759.8|762.37|760.17|762|759.8|0
1647023850000|2022-03-11 18:37:30|761.52|759.32|762.24|760.04|762.24|760.04|761.52|759.32|0
1647023860000|2022-03-11 18:37:40|762.13|759.93|762.97|760.77|762.97|760.77|762.13|759.93|0
1647023870000|2022-03-11 18:37:50|763.21|761.01|763.21|761.01|763.45|761.25|763.21|761.01|0
1647023880000|2022-03-11 18:38:00|763.45|761.25|763.45|761.25|763.45|761.25|763.45|761.25|0
1647023890000|2022-03-11 18:38:10|763.69|761.49|763.93|761.73|763.93|761.73|763.57|761.37|0
1647023910000|2022-03-11 18:38:30|764.17|761.97|764.89|762.69|764.89|762.69|763.93|761.73|0
1647023920000|2022-03-11 18:38:40|764.17|761.97|764.65|762.45|764.65|762.45|764.17|761.97|0
1647023930000|2022-03-11 18:38:50|764.41|762.21|765.13|762.93|765.13|762.93|764.41|762.21|0
1647023940000|2022-03-11 18:39:00|765.74|763.54|765.86|763.66|765.86|763.66|765.74|763.54|0
1647023950000|2022-03-11 18:39:10|766.1|763.9|766.1|763.9|766.1|763.9|765.86|763.66|0
1647023960000|2022-03-11 18:39:20|765.86|763.66|765.86|763.66|765.86|763.66|765.62|763.42|0
1647023970000|2022-03-11 18:39:30|766.1|763.9|765.13|762.93|766.1|763.9|765.13|762.93|0
1647023980000|2022-03-11 18:39:40|765.86|763.66|765.13|762.93|765.86|763.66|765.13|762.93|0
1647023990000|2022-03-11 18:39:50|765.38|763.18|765.62|763.42|765.86|763.66|765.38|763.18|0
1647024000000|2022-03-11 18:40:00|765.5|763.3|764.89|762.69|765.5|763.3|764.89|762.69|0
1647024010000|2022-03-11 18:40:10|765.13|762.93|765.86|763.66|765.86|763.66|765.13|762.93|0
1647024020000|2022-03-11 18:40:20|765.5|763.3|765.38|763.18|765.5|763.3|765.13|762.93|0
1647024030000|2022-03-11 18:40:30|765.13|762.93|764.41|762.21|765.13|762.93|764.41|762.21|0
1647024040000|2022-03-11 18:40:40|764.65|762.45|765.02|762.82|765.02|762.82|764.17|761.97|0
1647024050000|2022-03-11 18:40:50|765.13|762.93|765.13|762.93|765.38|763.18|765.13|762.93|0
1647024060000|2022-03-11 18:41:00|764.65|762.45|765.13|762.93|765.13|762.93|764.41|762.21|0
1647024070000|2022-03-11 18:41:10|765.38|763.18|765.38|763.18|766.1|763.9|765.38|763.18|0
1647024080000|2022-03-11 18:41:20|765.62|763.42|765.62|763.42|765.74|763.54|765.62|763.42|0
1647024090000|2022-03-11 18:41:30|765.86|763.66|765.86|763.66|765.86|763.66|765.86|763.66|0
1647024100000|2022-03-11 18:41:40|765.5|763.3|765.86|763.66|765.86|763.66|765.5|763.3|0
1647024110000|2022-03-11 18:41:50|765.98|763.78|764.89|762.69|765.98|763.78|764.89|762.69|0
1647024120000|2022-03-11 18:42:00|764.65|762.45|764.3|762.1|764.65|762.45|764.3|762.1|0
1647024130000|2022-03-11 18:42:10|763.69|761.49|763.21|761.01|763.69|761.49|763.21|761.01|0
1647024140000|2022-03-11 18:42:20|763.69|761.49|762.96|760.76|763.69|761.49|762.96|760.76|0
1647024150000|2022-03-11 18:42:30|763.21|761.01|762.61|760.41|763.21|761.01|762.61|760.41|0
1647024160000|2022-03-11 18:42:40|762.48|760.28|763.69|761.49|763.69|761.49|762.48|760.28|0
1647024170000|2022-03-11 18:42:50|764.17|761.97|763.93|761.73|764.17|761.97|763.93|761.73|0
1647024180000|2022-03-11 18:43:00|764.17|761.97|763.93|761.73|764.17|761.97|763.93|761.73|0
1647024190000|2022-03-11 18:43:10|763.69|761.49|764.89|762.69|764.89|762.69|763.69|761.49|0
1647024200000|2022-03-11 18:43:20|764.54|762.34|765.13|762.93|765.13|762.93|764.54|762.34|0
1647024210000|2022-03-11 18:43:30|764.89|762.69|765.86|763.66|765.86|763.66|764.89|762.69|0
1647024220000|2022-03-11 18:43:40|765.62|763.42|765.38|763.18|765.86|763.66|765.38|763.18|0
1647024230000|2022-03-11 18:43:50|765.62|763.42|764.65|762.45|765.62|763.42|764.65|762.45|0
1647024240000|2022-03-11 18:44:00|764.17|761.97|764.41|762.21|764.41|762.21|764.17|761.97|0
1647024250000|2022-03-11 18:44:10|764.17|761.97|764.17|761.97|764.54|762.34|764.17|761.97|0
1647024260000|2022-03-11 18:44:20|764.41|762.21|763.93|761.73|764.41|762.21|763.93|761.73|0
1647024270000|2022-03-11 18:44:30|763.69|761.49|763.93|761.73|763.93|761.73|763.69|761.49|0
1647024280000|2022-03-11 18:44:40|762.96|760.76|762.48|760.28|762.96|760.76|762.48|760.28|0
1647024290000|2022-03-11 18:44:50|762.96|760.76|762.48|760.28|762.96|760.76|762.48|760.28|0
1647024300000|2022-03-11 18:45:00|762.72|760.52|762.24|760.04|762.72|760.52|762.24|760.04|0
1647024310000|2022-03-11 18:45:10|761.28|759.08|762.13|759.93|762.13|759.93|761.28|759.08|0
1647024320000|2022-03-11 18:45:20|761.76|759.56|761.76|759.56|761.76|759.56|761.76|759.56|0
1647024330000|2022-03-11 18:45:30|761.52|759.32|761.76|759.56|761.76|759.56|761.52|759.32|0
1647024340000|2022-03-11 18:45:40|762.24|760.04|762.24|760.04|762.48|760.28|762.24|760.04|0
1647024350000|2022-03-11 18:45:50|762|759.8|761.04|758.84|762|759.8|761.04|758.84|0
1647024360000|2022-03-11 18:46:00|760.8|758.6|761.04|758.84|761.04|758.84|760.8|758.6|0
1647024370000|2022-03-11 18:46:10|760.8|758.6|761.76|759.56|761.76|759.56|760.8|758.6|0
1647024380000|2022-03-11 18:46:20|761.28|759.08|761.76|759.56|761.76|759.56|761.28|759.08|0
1647024390000|2022-03-11 18:46:30|761.64|759.44|762|759.8|762|759.8|761.64|759.44|0
1647024400000|2022-03-11 18:46:40|761.52|759.32|761.52|759.32|761.52|759.32|761.52|759.32|0
1647024410000|2022-03-11 18:46:50|761.28|759.08|761.28|759.08|761.52|759.32|761.28|759.08|0
1647024420000|2022-03-11 18:47:00|761.04|758.84|760.8|758.6|761.04|758.84|760.56|758.36|0
1647024430000|2022-03-11 18:47:10|761.28|759.08|761.52|759.32|761.52|759.32|761.28|759.08|0
1647024440000|2022-03-11 18:47:20|761.28|759.08|761.04|758.84|761.52|759.32|761.04|758.84|0
1647024450000|2022-03-11 18:47:30|760.8|758.6|760.31|758.11|760.8|758.6|760.31|758.11|0
1647024460000|2022-03-11 18:47:40|760.07|757.87|760.31|758.11|760.31|758.11|760.07|757.87|0
1647024470000|2022-03-11 18:47:50|760.56|758.36|761.04|758.84|761.04|758.84|760.56|758.36|0
1647024480000|2022-03-11 18:48:00|760.8|758.6|760.56|758.36|760.8|758.6|760.56|758.36|0
1647024490000|2022-03-11 18:48:10|760.31|758.11|760.07|757.87|760.31|758.11|760.07|757.87|0
1647024500000|2022-03-11 18:48:20|760.31|758.11|760.8|758.6|760.8|758.6|760.31|758.11|0
1647024510000|2022-03-11 18:48:30|760.44|758.24|761.28|759.08|761.28|759.08|760.44|758.24|0
1647024520000|2022-03-11 18:48:40|761.52|759.32|761.04|758.84|761.52|759.32|761.04|758.84|0
1647024530000|2022-03-11 18:48:50|760.8|758.6|759.96|757.76|760.8|758.6|759.96|757.76|0
1647024540000|2022-03-11 18:49:00|760.07|757.87|760.31|758.11|760.31|758.11|760.07|757.87|0
1647024550000|2022-03-11 18:49:10|760.56|758.36|761.04|758.84|761.04|758.84|760.55|758.35|0
1647024560000|2022-03-11 18:49:20|760.8|758.6|760.07|757.87|760.8|758.6|760.07|757.87|0
1647024570000|2022-03-11 18:49:30|760.31|758.11|760.31|758.11|760.31|758.11|760.07|757.87|0
1647024580000|2022-03-11 18:49:40|760.55|758.35|760.31|758.11|760.55|758.35|760.31|758.11|0
1647024590000|2022-03-11 18:49:50|760.07|757.87|759.35|757.15|760.31|758.11|759.35|757.15|0
1647024600000|2022-03-11 18:50:00|758.39|756.19|758.39|756.19|758.39|756.19|757.67|755.47|0
1647024610000|2022-03-11 18:50:10|758.99|756.79|757.91|755.71|758.99|756.79|757.67|755.47|0
1647024620000|2022-03-11 18:50:20|757.42|755.22|757.67|755.47|757.67|755.47|757.42|755.22|0
1647024630000|2022-03-11 18:50:30|757.91|755.71|758.63|756.43|758.63|756.43|757.91|755.71|0
1647024640000|2022-03-11 18:50:40|758.87|756.67|759.35|757.15|759.35|757.15|758.87|756.67|0
1647024650000|2022-03-11 18:50:50|759.59|757.39|764.54|762.34|764.54|762.34|759.59|757.39|0
1647024660000|2022-03-11 18:51:00|765.62|763.42|769.48|767.28|769.48|767.28|765.62|763.42|0
1647024670000|2022-03-11 18:51:10|768.51|766.31|767.43|765.23|768.51|766.31|767.43|765.23|0
1647024680000|2022-03-11 18:51:20|767.06|764.86|767.06|764.86|767.06|764.86|766.58|764.38|0
1647024690000|2022-03-11 18:51:30|766.82|764.62|767.06|764.86|767.3|765.1|766.82|764.62|0
1647024700000|2022-03-11 18:51:40|766.95|764.75|766.82|764.62|767.06|764.86|766.82|764.62|0
1647024710000|2022-03-11 18:51:50|767.06|764.86|767.3|765.1|767.3|765.1|766.82|764.62|0
1647024720000|2022-03-11 18:52:00|766.1|763.9|766.1|763.9|766.1|763.9|765.86|763.66|0
1647024730000|2022-03-11 18:52:10|765.98|763.78|766.34|764.14|766.34|764.14|765.98|763.78|0
1647024740000|2022-03-11 18:52:20|767.06|764.86|767.06|764.86|767.06|764.86|767.06|764.86|0
1647024750000|2022-03-11 18:52:30|766.82|764.62|767.06|764.86|767.06|764.86|766.82|764.62|0
1647024760000|2022-03-11 18:52:40|766.82|764.62|767.06|764.86|767.06|764.86|766.58|764.38|0
1647024770000|2022-03-11 18:52:50|767.3|765.1|767.54|765.34|767.79|765.59|767.3|765.1|0
1647024780000|2022-03-11 18:53:00|768.27|766.07|768.75|766.55|768.75|766.55|768.27|766.07|0
1647024790000|2022-03-11 18:53:10|768.51|766.31|768.99|766.79|768.99|766.79|768.51|766.31|0
1647024800000|2022-03-11 18:53:20|768.75|766.55|769.48|767.28|769.48|767.28|768.75|766.55|0
1647024810000|2022-03-11 18:53:30|769.23|767.03|769.23|767.03|769.72|767.52|769.23|767.03|0
1647024820000|2022-03-11 18:53:40|768.99|766.79|768.99|766.79|769.72|767.52|768.99|766.79|0
1647024830000|2022-03-11 18:53:50|769.23|767.03|768.51|766.31|769.23|767.03|768.51|766.31|0
1647024840000|2022-03-11 18:54:00|769.48|767.28|768.99|766.79|769.48|767.28|768.99|766.79|0
1647024850000|2022-03-11 18:54:10|768.75|766.55|768.99|766.79|768.99|766.79|768.51|766.31|0
1647024860000|2022-03-11 18:54:20|769.23|767.03|769.23|767.03|769.23|767.03|769.23|767.03|0
1647024870000|2022-03-11 18:54:30|768.99|766.79|768.75|766.55|769.48|767.28|768.75|766.55|0
1647024880000|2022-03-11 18:54:40|769.23|767.03|769.48|767.28|769.72|767.52|769.23|767.03|0
1647024890000|2022-03-11 18:54:50|769.96|767.76|770.92|768.72|770.92|768.72|769.96|767.76|0
1647024900000|2022-03-11 18:55:00|771.16|768.96|770.68|768.48|771.16|768.96|770.68|768.48|0
1647024910000|2022-03-11 18:55:10|770.2|768|770.92|768.72|770.92|768.72|770.2|768|0
1647024920000|2022-03-11 18:55:20|771.16|768.96|770.92|768.72|771.16|768.96|770.92|768.72|0
1647024930000|2022-03-11 18:55:30|770.44|768.24|770.2|768|770.44|768.24|770.2|768|0
1647024940000|2022-03-11 18:55:40|769.47|767.27|769.23|767.03|769.47|767.27|769.23|767.03|0
1647024950000|2022-03-11 18:55:50|769.47|767.27|769.72|767.52|769.72|767.52|769.23|767.03|0
1647024960000|2022-03-11 18:56:00|769.36|767.16|769.23|767.03|769.36|767.16|769.23|767.03|0
1647024970000|2022-03-11 18:56:10|768.75|766.55|768.27|766.07|768.99|766.79|768.27|766.07|0
1647024980000|2022-03-11 18:56:20|768.51|766.31|769.23|767.03|769.23|767.03|768.51|766.31|0
1647024990000|2022-03-11 18:56:30|768.99|766.79|769.72|767.52|769.72|767.52|768.99|766.79|0
1647025000000|2022-03-11 18:56:40|769.47|767.27|768.75|766.55|769.47|767.27|768.75|766.55|0
1647025010000|2022-03-11 18:56:50|768.51|766.31|768.99|766.79|768.99|766.79|768.51|766.31|0
1647025020000|2022-03-11 18:57:00|769.12|766.92|769.47|767.27|769.47|767.27|769.12|766.92|0
1647025030000|2022-03-11 18:57:10|769.72|767.52|769.36|767.16|769.72|767.52|769.36|767.16|0
1647025040000|2022-03-11 18:57:20|769.23|767.03|769.12|766.92|769.23|767.03|769.12|766.92|0
1647025050000|2022-03-11 18:57:30|769.6|767.4|768.99|766.79|769.6|767.4|768.99|766.79|0
1647025060000|2022-03-11 18:57:40|768.75|766.55|768.99|766.79|768.99|766.79|768.75|766.55|0
1647025070000|2022-03-11 18:57:50|769.47|767.27|769.96|767.76|769.96|767.76|769.47|767.27|0
1647025080000|2022-03-11 18:58:00|770.92|768.72|770.44|768.24|770.92|768.72|770.44|768.24|0
1647025090000|2022-03-11 18:58:10|771.16|768.96|771.65|769.45|771.65|769.45|770.92|768.72|0
1647025100000|2022-03-11 18:58:20|771.89|769.69|772.13|769.93|772.13|769.93|771.89|769.69|0
1647025110000|2022-03-11 18:58:30|771.89|769.69|772.37|770.17|772.37|770.17|771.89|769.69|0
1647025120000|2022-03-11 18:58:40|772.01|769.81|772.37|770.17|772.61|770.41|772.01|769.81|0
1647025130000|2022-03-11 18:58:50|773.82|771.62|774.3|772.1|774.3|772.1|773.82|771.62|0
1647025140000|2022-03-11 18:59:00|773.82|771.62|774.06|771.86|774.3|772.1|773.82|771.62|0
1647025150000|2022-03-11 18:59:10|774.3|772.1|774.19|771.99|774.3|772.1|773.82|771.62|0
1647025160000|2022-03-11 18:59:20|774.06|771.86|774.3|772.1|774.3|772.1|774.06|771.86|0
1647025170000|2022-03-11 18:59:30|773.58|771.38|773.58|771.38|773.58|771.38|773.34|771.14|0
1647025180000|2022-03-11 18:59:40|773.82|771.62|773.58|771.38|774.06|771.86|773.58|771.38|0
1647025190000|2022-03-11 18:59:50|774.06|771.86|774.55|772.35|774.79|772.59|774.06|771.86|0
1647025200000|2022-03-11 19:00:00|776.72|774.52|776|773.8|777.69|775.49|776|773.8|0
1647025210000|2022-03-11 19:00:10|775.51|773.31|776.48|774.28|776.48|774.28|775.27|773.07|0
1647025220000|2022-03-11 19:00:20|776|773.8|775.75|773.55|776.24|774.04|775.75|773.55|0
1647025230000|2022-03-11 19:00:30|774.79|772.59|774.19|771.99|774.79|772.59|774.19|771.99|0
1647025240000|2022-03-11 19:00:40|774.3|772.1|774.79|772.59|774.79|772.59|774.3|772.1|0
1647025250000|2022-03-11 19:00:50|774.19|771.99|773.82|771.62|774.43|772.23|773.82|771.62|0
1647025260000|2022-03-11 19:01:00|773.58|771.38|774.06|771.86|774.06|771.86|773.58|771.38|0
1647025270000|2022-03-11 19:01:10|773.95|771.75|773.34|771.14|773.95|771.75|773.34|771.14|0
1647025280000|2022-03-11 19:01:20|773.1|770.9|773.82|771.62|773.82|771.62|773.1|770.9|0
1647025290000|2022-03-11 19:01:30|773.58|771.38|773.58|771.38|773.58|771.38|773.58|771.38|0
1647025300000|2022-03-11 19:01:40|773.46|771.26|773.34|771.14|773.82|771.62|773.34|771.14|0
1647025310000|2022-03-11 19:01:50|773.82|771.62|774.3|772.1|774.55|772.35|773.58|771.38|0
1647025320000|2022-03-11 19:02:00|774.19|771.99|773.82|771.62|774.19|771.99|773.82|771.62|0
1647025330000|2022-03-11 19:02:10|774.06|771.86|773.7|771.5|774.06|771.86|773.7|771.5|0
1647025340000|2022-03-11 19:02:20|773.82|771.62|773.58|771.38|773.82|771.62|773.1|770.9|0
1647025350000|2022-03-11 19:02:30|774.3|772.1|772.5|770.3|774.3|772.1|772.5|770.3|0
1647025360000|2022-03-11 19:02:40|772.26|770.06|772.13|769.93|772.37|770.17|772.13|769.93|0
1647025370000|2022-03-11 19:02:50|772.01|769.81|771.89|769.69|772.13|769.93|771.89|769.69|0
1647025380000|2022-03-11 19:03:00|772.37|770.17|773.34|771.14|773.34|771.14|772.37|770.17|0
1647025390000|2022-03-11 19:03:10|772.85|770.65|772.37|770.17|772.85|770.65|772.37|770.17|0
1647025400000|2022-03-11 19:03:20|772.5|770.3|772.98|770.78|772.98|770.78|772.37|770.17|0
1647025410000|2022-03-11 19:03:30|772.85|770.65|772.74|770.54|772.85|770.65|772.61|770.41|0
1647025420000|2022-03-11 19:03:40|772.37|770.17|772.5|770.3|772.61|770.41|772.37|770.17|0
1647025430000|2022-03-11 19:03:50|772.61|770.41|772.74|770.54|772.85|770.65|772.61|770.41|0
1647025440000|2022-03-11 19:04:00|773.22|771.02|772.85|770.65|773.34|771.14|772.85|770.65|0
1647025450000|2022-03-11 19:04:10|773.1|770.9|771.65|769.45|773.1|770.9|771.65|769.45|0
1647025460000|2022-03-11 19:04:20|772.13|769.93|772.37|770.17|772.37|770.17|771.89|769.69|0
1647025470000|2022-03-11 19:04:30|772.85|770.65|772.37|770.17|772.85|770.65|772.37|770.17|0
1647025480000|2022-03-11 19:04:40|772.13|769.93|772.61|770.41|772.61|770.41|772.13|769.93|0
1647025490000|2022-03-11 19:04:50|772.13|769.93|771.65|769.45|772.37|770.17|771.65|769.45|0
1647025500000|2022-03-11 19:05:00|771.16|768.96|771.29|769.09|771.29|769.09|770.44|768.24|0
1647025510000|2022-03-11 19:05:10|770.92|768.72|771.16|768.96|771.16|768.96|770.92|768.72|0
1647025520000|2022-03-11 19:05:20|771.41|769.21|771.29|769.09|771.41|769.21|771.16|768.96|0
1647025530000|2022-03-11 19:05:30|770.92|768.72|771.41|769.21|771.41|769.21|770.92|768.72|0
1647025540000|2022-03-11 19:05:40|771.16|768.96|771.89|769.69|772.13|769.93|771.16|768.96|0
1647025550000|2022-03-11 19:05:50|771.16|768.96|771.16|768.96|771.16|768.96|771.16|768.96|0
1647025560000|2022-03-11 19:06:00|771.65|769.45|772.85|770.65|772.85|770.65|771.65|769.45|0
1647025570000|2022-03-11 19:06:10|772.61|770.41|772.74|770.54|772.74|770.54|772.37|770.17|0
1647025580000|2022-03-11 19:06:20|772.61|770.41|772.37|770.17|772.61|770.41|772.37|770.17|0
1647025590000|2022-03-11 19:06:30|772.13|769.93|771.89|769.69|772.13|769.93|771.89|769.69|0
1647025600000|2022-03-11 19:06:40|772.13|769.93|770.68|768.48|772.13|769.93|770.68|768.48|0
1647025610000|2022-03-11 19:06:50|770.44|768.24|770.92|768.72|771.16|768.96|770.44|768.24|0
1647025620000|2022-03-11 19:07:00|771.16|768.96|771.89|769.69|771.89|769.69|770.68|768.48|0
1647025630000|2022-03-11 19:07:10|772.13|769.93|772.25|770.05|772.37|770.17|772.13|769.93|0
1647025640000|2022-03-11 19:07:20|772.37|770.17|772.13|769.93|772.61|770.41|772.13|769.93|0
1647025650000|2022-03-11 19:07:30|771.65|769.45|772.37|770.17|772.37|770.17|771.65|769.45|0
1647025660000|2022-03-11 19:07:40|772.13|769.93|772.13|769.93|772.37|770.17|772.13|769.93|0
1647025670000|2022-03-11 19:07:50|772.37|770.17|773.1|770.9|773.1|770.9|771.65|769.45|0
1647025680000|2022-03-11 19:08:00|773.34|771.14|773.34|771.14|773.58|771.38|773.34|771.14|0
1647025690000|2022-03-11 19:08:10|773.1|770.9|773.82|771.62|773.82|771.62|773.1|770.9|0
1647025700000|2022-03-11 19:08:20|773.58|771.38|772.85|770.65|773.58|771.38|772.85|770.65|0
1647025710000|2022-03-11 19:08:30|772.61|770.41|772.01|769.81|772.61|770.41|772.01|769.81|0
1647025720000|2022-03-11 19:08:40|772.61|770.41|772.61|770.41|772.85|770.65|772.61|770.41|0
1647025730000|2022-03-11 19:08:50|773.22|771.02|773.22|771.02|773.22|771.02|772.98|770.78|0
1647025740000|2022-03-11 19:09:00|772.61|770.41|772.61|770.41|772.61|770.41|772.37|770.17|0
1647025750000|2022-03-11 19:09:10|772.37|770.17|772.13|769.93|772.37|770.17|771.89|769.69|0
1647025760000|2022-03-11 19:09:20|771.65|769.45|771.65|769.45|771.65|769.45|771.65|769.45|0
1647025770000|2022-03-11 19:09:30|771.89|769.69|772.37|770.17|772.5|770.3|771.89|769.69|0
1647025780000|2022-03-11 19:09:40|773.1|770.9|773.58|771.38|773.58|771.38|773.1|770.9|0
1647025790000|2022-03-11 19:09:50|773.34|771.14|773.82|771.62|773.82|771.62|773.34|771.14|0
1647025800000|2022-03-11 19:10:00|773.1|770.9|774.06|771.86|774.06|771.86|773.1|770.9|0
1647025810000|2022-03-11 19:10:10|774.3|772.1|774.3|772.1|774.79|772.59|774.3|772.1|0
1647025820000|2022-03-11 19:10:20|775.03|772.83|775.03|772.83|775.03|772.83|774.54|772.34|0
1647025830000|2022-03-11 19:10:30|775.27|773.07|775.27|773.07|775.27|773.07|775.27|773.07|0
1647025840000|2022-03-11 19:10:40|775.64|773.44|775.51|773.31|775.75|773.55|775.51|773.31|0
1647025850000|2022-03-11 19:10:50|775.75|773.55|774.3|772.1|775.75|773.55|774.3|772.1|0
1647025860000|2022-03-11 19:11:00|773.82|771.62|775.03|772.83|775.03|772.83|773.82|771.62|0
1647025870000|2022-03-11 19:11:10|774.79|772.59|774.3|772.1|774.79|772.59|774.3|772.1|0
1647025880000|2022-03-11 19:11:20|774.06|771.86|774.43|772.23|774.54|772.34|774.06|771.86|0
1647025890000|2022-03-11 19:11:30|774.54|772.34|774.3|772.1|774.54|772.34|774.06|771.86|0
1647025900000|2022-03-11 19:11:40|774.54|772.34|774.91|772.71|774.91|772.71|774.54|772.34|0
1647025910000|2022-03-11 19:11:50|774.79|772.59|774.3|772.1|774.79|772.59|774.3|772.1|0
1647025920000|2022-03-11 19:12:00|774.06|771.86|773.58|771.38|774.3|772.1|773.58|771.38|0
1647025930000|2022-03-11 19:12:10|773.34|771.14|772.61|770.41|773.46|771.26|772.61|770.41|0
1647025940000|2022-03-11 19:12:20|772.85|770.65|773.58|771.38|773.58|771.38|772.85|770.65|0
1647025950000|2022-03-11 19:12:30|772.85|770.65|771.77|769.57|772.85|770.65|771.77|769.57|0
1647025960000|2022-03-11 19:12:40|771.65|769.45|771.65|769.45|771.89|769.69|771.65|769.45|0
1647025970000|2022-03-11 19:12:50|771.89|769.69|772.5|770.3|772.5|770.3|771.89|769.69|0
1647025980000|2022-03-11 19:13:00|772.37|770.17|773.09|770.89|773.34|771.14|772.37|770.17|0
1647025990000|2022-03-11 19:13:10|773.34|771.14|773.22|771.02|773.34|771.14|773.09|770.89|0
1647026000000|2022-03-11 19:13:20|773.09|770.89|773.09|770.89|773.34|771.14|772.85|770.65|0
1647026010000|2022-03-11 19:13:30|772.61|770.41|772.37|770.17|772.61|770.41|772.37|770.17|0
1647026020000|2022-03-11 19:13:40|772.13|769.93|771.77|769.57|772.13|769.93|771.65|769.45|0
1647026030000|2022-03-11 19:13:50|771.4|769.2|772.37|770.17|772.37|770.17|771.4|769.2|0
1647026040000|2022-03-11 19:14:00|772.5|770.3|773.34|771.14|773.34|771.14|772.37|770.17|0
1647026050000|2022-03-11 19:14:10|773.58|771.38|774.06|771.86|774.06|771.86|773.58|771.38|0
1647026060000|2022-03-11 19:14:20|773.82|771.62|773.82|771.62|773.82|771.62|773.58|771.38|0
1647026070000|2022-03-11 19:14:30|774.06|771.86|774.06|771.86|774.3|772.1|774.06|771.86|0
1647026080000|2022-03-11 19:14:40|774.3|772.1|774.06|771.86|774.3|772.1|774.06|771.86|0
1647026090000|2022-03-11 19:14:50|773.82|771.62|773.34|771.14|773.82|771.62|773.34|771.14|0
1647026100000|2022-03-11 19:15:00|772.37|770.17|771.65|769.45|772.37|770.17|771.65|769.45|0
1647026110000|2022-03-11 19:15:10|772.13|769.93|771.89|769.69|772.13|769.93|771.77|769.57|0
1647026120000|2022-03-11 19:15:20|772.01|769.81|771.29|769.09|772.01|769.81|771.16|768.96|0
1647026130000|2022-03-11 19:15:30|771.16|768.96|769.71|767.51|771.16|768.96|769.47|767.27|0
1647026140000|2022-03-11 19:15:40|770.2|768|770.92|768.72|770.92|768.72|770.2|768|0
1647026150000|2022-03-11 19:15:50|771.16|768.96|770.44|768.24|771.16|768.96|770.44|768.24|0
1647026160000|2022-03-11 19:16:00|770.68|768.48|770.92|768.72|770.92|768.72|770.44|768.24|0
1647026170000|2022-03-11 19:16:10|771.4|769.2|771.16|768.96|771.4|769.2|771.16|768.96|0
1647026180000|2022-03-11 19:16:20|771.65|769.45|771.65|769.45|771.65|769.45|771.16|768.96|0
1647026190000|2022-03-11 19:16:30|771.16|768.96|770.92|768.72|771.16|768.96|770.44|768.24|0
1647026200000|2022-03-11 19:16:40|771.16|768.96|770.92|768.72|771.16|768.96|770.92|768.72|0
1647026210000|2022-03-11 19:16:50|770.56|768.36|770.68|768.48|770.68|768.48|770.56|768.36|0
1647026220000|2022-03-11 19:17:00|770.44|768.24|769.71|767.51|770.44|768.24|769.71|767.51|0
1647026230000|2022-03-11 19:17:10|769.6|767.4|770.68|768.48|770.68|768.48|769.6|767.4|0
1647026240000|2022-03-11 19:17:20|770.44|768.24|770.92|768.72|770.92|768.72|770.44|768.24|0
1647026250000|2022-03-11 19:17:30|771.16|768.96|772.13|769.93|772.13|769.93|771.16|768.96|0
1647026260000|2022-03-11 19:17:40|772.61|770.41|772.61|770.41|772.85|770.65|772.61|770.41|0
1647026270000|2022-03-11 19:17:50|772.37|770.17|771.65|769.45|772.37|770.17|771.65|769.45|0
1647026280000|2022-03-11 19:18:00|771.89|769.69|772.25|770.05|772.25|770.05|771.89|769.69|0
1647026290000|2022-03-11 19:18:10|772.37|770.17|772.61|770.41|773.34|771.14|772.37|770.17|0
1647026300000|2022-03-11 19:18:20|772.85|770.65|772.85|770.65|772.85|770.65|772.37|770.17|0
1647026310000|2022-03-11 19:18:30|772.74|770.54|772.98|770.78|772.98|770.78|772.74|770.54|0
1647026320000|2022-03-11 19:18:40|772.85|770.65|773.09|770.89|773.34|771.14|772.85|770.65|0
1647026330000|2022-03-11 19:18:50|772.85|770.65|772.98|770.78|772.98|770.78|772.85|770.65|0
1647026340000|2022-03-11 19:19:00|773.09|770.89|772.85|770.65|773.09|770.89|772.85|770.65|0
1647026350000|2022-03-11 19:19:10|772.74|770.54|773.09|770.89|773.34|771.14|772.74|770.54|0
1647026360000|2022-03-11 19:19:20|773.58|771.38|773.58|771.38|773.58|771.38|773.34|771.14|0
1647026370000|2022-03-11 19:19:30|773.7|771.5|773.82|771.62|773.82|771.62|773.7|771.5|0
1647026380000|2022-03-11 19:19:40|774.06|771.86|774.06|771.86|774.3|772.1|774.06|771.86|0
1647026390000|2022-03-11 19:19:50|774.79|772.59|775.99|773.79|775.99|773.79|774.79|772.59|0
1647026400000|2022-03-11 19:20:00|776.72|774.52|775.27|773.07|776.72|774.52|775.27|773.07|0
1647026410000|2022-03-11 19:20:10|775.03|772.83|775.51|773.31|775.51|773.31|775.03|772.83|0
1647026420000|2022-03-11 19:20:20|776.23|774.03|776.72|774.52|776.96|774.76|776.23|774.03|0
1647026430000|2022-03-11 19:20:30|776.48|774.28|776.23|774.03|776.48|774.28|775.99|773.79|0
1647026440000|2022-03-11 19:20:40|775.75|773.55|775.27|773.07|775.75|773.55|775.03|772.83|0
1647026450000|2022-03-11 19:20:50|775.99|773.79|775.75|773.55|776.23|774.03|775.75|773.55|0
1647026460000|2022-03-11 19:21:00|775.51|773.31|775.51|773.31|775.51|773.31|775.27|773.07|0
1647026470000|2022-03-11 19:21:10|775.75|773.55|775.64|773.44|775.75|773.55|775.03|772.83|0
1647026480000|2022-03-11 19:21:20|775.27|773.07|775.27|773.07|775.27|773.07|775.03|772.83|0
1647026490000|2022-03-11 19:21:30|775.51|773.31|776.48|774.28|776.48|774.28|775.51|773.31|0
1647026500000|2022-03-11 19:21:40|776.23|774.03|775.99|773.79|776.23|774.03|775.99|773.79|0
1647026510000|2022-03-11 19:21:50|776.48|774.28|776.23|774.03|776.72|774.52|776.23|774.03|0
1647026520000|2022-03-11 19:22:00|775.75|773.55|775.75|773.55|775.75|773.55|775.75|773.55|0
1647026530000|2022-03-11 19:22:10|775.99|773.79|774.54|772.34|775.99|773.79|774.3|772.1|0
1647026540000|2022-03-11 19:22:20|774.78|772.58|775.03|772.83|775.03|772.83|774.78|772.58|0
1647026550000|2022-03-11 19:22:30|774.54|772.34|774.78|772.58|774.78|772.58|774.3|772.1|0
1647026560000|2022-03-11 19:22:40|775.03|772.83|774.54|772.34|775.03|772.83|774.54|772.34|0
1647026570000|2022-03-11 19:22:50|775.03|772.83|774.78|772.58|775.03|772.83|774.78|772.58|0
1647026580000|2022-03-11 19:23:00|774.54|772.34|775.03|772.83|775.03|772.83|774.06|771.86|0
1647026590000|2022-03-11 19:23:10|774.78|772.58|774.43|772.23|774.78|772.58|774.43|772.23|0
1647026600000|2022-03-11 19:23:20|774.3|772.1|775.27|773.07|775.27|773.07|774.3|772.1|0
1647026610000|2022-03-11 19:23:30|774.78|772.58|774.54|772.34|775.03|772.83|774.54|772.34|0
1647026620000|2022-03-11 19:23:40|774.78|772.58|774.06|771.86|774.78|772.58|774.06|771.86|0
1647026630000|2022-03-11 19:23:50|774.78|772.58|774.3|772.1|774.78|772.58|774.3|772.1|0
1647026640000|2022-03-11 19:24:00|773.82|771.62|772.61|770.41|773.82|771.62|772.61|770.41|0
1647026650000|2022-03-11 19:24:10|772.98|770.78|773.7|771.5|773.82|771.62|772.98|770.78|0
1647026660000|2022-03-11 19:24:20|773.82|771.62|773.34|771.14|773.82|771.62|773.34|771.14|0
1647026670000|2022-03-11 19:24:30|773.09|770.89|773.34|771.14|773.34|771.14|773.09|770.89|0
1647026680000|2022-03-11 19:24:40|773.58|771.38|773.34|771.14|773.58|771.38|773.34|771.14|0
1647026690000|2022-03-11 19:24:50|772.85|770.65|773.09|770.89|773.09|770.89|772.85|770.65|0
1647026700000|2022-03-11 19:25:00|772.85|770.65|772.85|770.65|772.85|770.65|772.61|770.41|0
1647026710000|2022-03-11 19:25:10|773.22|771.02|772.85|770.65|773.34|771.14|772.85|770.65|0
1647026720000|2022-03-11 19:25:20|772.74|770.54|772.98|770.78|772.98|770.78|772.61|770.41|0
1647026730000|2022-03-11 19:25:30|773.09|770.89|772.61|770.41|773.09|770.89|772.37|770.17|0
1647026740000|2022-03-11 19:25:40|772.13|769.93|771.4|769.2|772.13|769.93|771.4|769.2|0
1647026750000|2022-03-11 19:25:50|771.64|769.44|771.64|769.44|771.64|769.44|771.16|768.96|0
1647026760000|2022-03-11 19:26:00|771.4|769.2|772.37|770.17|772.37|770.17|771.4|769.2|0
1647026770000|2022-03-11 19:26:10|772.85|770.65|772.85|770.65|772.98|770.78|772.85|770.65|0
1647026780000|2022-03-11 19:26:20|773.09|770.89|773.58|771.38|773.58|771.38|773.09|770.89|0
1647026790000|2022-03-11 19:26:30|773.82|771.62|773.82|771.62|773.82|771.62|773.33|771.13|0
1647026800000|2022-03-11 19:26:40|773.58|771.38|774.3|772.1|774.3|772.1|773.58|771.38|0
1647026810000|2022-03-11 19:26:50|774.06|771.86|773.46|771.26|774.3|772.1|773.33|771.13|0
1647026820000|2022-03-11 19:27:00|773.33|771.13|771.89|769.69|773.33|771.13|771.89|769.69|0
1647026830000|2022-03-11 19:27:10|772.13|769.93|772.37|770.17|772.37|770.17|771.89|769.69|0
1647026840000|2022-03-11 19:27:20|771.89|769.69|771.89|769.69|772.13|769.93|771.89|769.69|0
1647026850000|2022-03-11 19:27:30|771.4|769.2|772.37|770.17|772.37|770.17|771.4|769.2|0
1647026860000|2022-03-11 19:27:40|772.13|769.93|771.64|769.44|772.13|769.93|771.64|769.44|0
1647026870000|2022-03-11 19:27:50|771.53|769.33|771.53|769.33|771.53|769.33|771.16|768.96|0
1647026880000|2022-03-11 19:28:00|771.89|769.69|771.89|769.69|772.13|769.93|771.89|769.69|0
1647026890000|2022-03-11 19:28:10|771.4|769.2|771.16|768.96|771.4|769.2|771.16|768.96|0
1647026900000|2022-03-11 19:28:20|770.68|768.48|770.44|768.24|770.68|768.48|770.2|768|0
1647026910000|2022-03-11 19:28:30|770.68|768.48|770.2|768|770.68|768.48|770.2|768|0
1647026920000|2022-03-11 19:28:40|770.08|767.88|768.27|766.07|770.08|767.88|767.78|765.58|0
1647026930000|2022-03-11 19:28:50|768.02|765.82|768.15|765.95|768.15|765.95|768.02|765.82|0
1647026940000|2022-03-11 19:29:00|768.02|765.82|765.74|763.54|768.02|765.82|765.74|763.54|0
1647026950000|2022-03-11 19:29:10|765.85|763.65|765.85|763.65|766.58|764.38|765.85|763.65|0
1647026960000|2022-03-11 19:29:20|765.74|763.54|764.29|762.09|766.09|763.89|764.29|762.09|0
1647026970000|2022-03-11 19:29:30|764.17|761.97|766.09|763.89|766.09|763.89|764.17|761.97|0
1647026980000|2022-03-11 19:29:40|765.85|763.65|764.77|762.57|765.85|763.65|764.41|762.21|0
1647026990000|2022-03-11 19:29:50|765.37|763.17|764.89|762.69|765.37|763.17|764.89|762.69|0
1647027000000|2022-03-11 19:30:00|765.37|763.17|765.61|763.41|765.61|763.41|765.13|762.93|0
1647027010000|2022-03-11 19:30:10|765.13|762.93|764.65|762.45|765.37|763.17|764.65|762.45|0
1647027020000|2022-03-11 19:30:20|764.89|762.69|765.85|763.65|765.85|763.65|764.89|762.69|0
1647027030000|2022-03-11 19:30:30|765.98|763.78|765.98|763.78|766.09|763.89|765.98|763.78|0
1647027040000|2022-03-11 19:30:40|766.22|764.02|766.34|764.14|766.58|764.38|766.22|764.02|0
1647027050000|2022-03-11 19:30:50|766.58|764.38|766.34|764.14|766.58|764.38|766.34|764.14|0
1647027060000|2022-03-11 19:31:00|765.74|763.54|766.09|763.89|766.09|763.89|765.61|763.41|0
1647027070000|2022-03-11 19:31:10|765.61|763.41|764.41|762.21|765.61|763.41|764.41|762.21|0
1647027080000|2022-03-11 19:31:20|764.53|762.33|764.65|762.45|764.65|762.45|764.41|762.21|0
1647027090000|2022-03-11 19:31:30|765.13|762.93|765.37|763.17|765.61|763.41|765.13|762.93|0
1647027100000|2022-03-11 19:31:40|765.13|762.93|764.89|762.69|765.37|763.17|764.89|762.69|0
1647027110000|2022-03-11 19:31:50|765.13|762.93|764.89|762.69|765.13|762.93|764.89|762.69|0
1647027120000|2022-03-11 19:32:00|765.61|763.41|765.61|763.41|765.61|763.41|765.13|762.93|0
1647027130000|2022-03-11 19:32:10|765.13|762.93|765.13|762.93|765.13|762.93|765.13|762.93|0
1647027140000|2022-03-11 19:32:20|764.89|762.69|765.13|762.93|765.13|762.93|764.65|762.45|0
1647027150000|2022-03-11 19:32:30|764.65|762.45|764.65|762.45|764.65|762.45|764.65|762.45|0
1647027160000|2022-03-11 19:32:40|764.41|762.21|765.37|763.17|765.37|763.17|764.41|762.21|0
1647027170000|2022-03-11 19:32:50|765.61|763.41|766.09|763.89|766.09|763.89|765.61|763.41|0
1647027180000|2022-03-11 19:33:00|767.06|764.86|766.58|764.38|767.3|765.1|766.58|764.38|0
1647027190000|2022-03-11 19:33:10|766.82|764.62|767.43|765.23|767.54|765.34|766.82|764.62|0
1647027200000|2022-03-11 19:33:20|767.54|765.34|767.54|765.34|767.78|765.58|767.54|765.34|0
1647027210000|2022-03-11 19:33:30|767.3|765.1|767.54|765.34|767.54|765.34|767.3|765.1|0
1647027220000|2022-03-11 19:33:40|768.26|766.06|768.02|765.82|768.26|766.06|768.02|765.82|0
1647027230000|2022-03-11 19:33:50|768.15|765.95|768.75|766.55|768.75|766.55|768.02|765.82|0
1647027240000|2022-03-11 19:34:00|768.15|765.95|768.51|766.31|768.75|766.55|768.15|765.95|0
1647027250000|2022-03-11 19:34:10|768.26|766.06|768.99|766.79|769.23|767.03|768.26|766.06|0
1647027260000|2022-03-11 19:34:20|769.23|767.03|767.54|765.34|769.23|767.03|767.54|765.34|0
1647027270000|2022-03-11 19:34:30|767.78|765.58|768.26|766.06|768.26|766.06|767.78|765.58|0
1647027280000|2022-03-11 19:34:40|768.87|766.67|769.23|767.03|769.23|767.03|768.87|766.67|0
1647027290000|2022-03-11 19:34:50|768.51|766.31|768.87|766.67|768.99|766.79|768.26|766.06|0
1647027300000|2022-03-11 19:35:00|768.99|766.79|771.4|769.2|771.4|769.2|768.99|766.79|0
1647027310000|2022-03-11 19:35:10|770.92|768.72|770.44|768.24|770.92|768.72|770.44|768.24|0
1647027320000|2022-03-11 19:35:20|770.68|768.48|770.44|768.24|770.68|768.48|770.44|768.24|0
1647027330000|2022-03-11 19:35:30|770.08|767.88|769.71|767.51|770.08|767.88|769.71|767.51|0
1647027340000|2022-03-11 19:35:40|769.95|767.75|769.6|767.4|769.95|767.75|769.6|767.4|0
1647027350000|2022-03-11 19:35:50|769.71|767.51|770.19|767.99|770.19|767.99|769.71|767.51|0
1647027360000|2022-03-11 19:36:00|770.56|768.36|770.68|768.48|771.16|768.96|770.56|768.36|0
1647027370000|2022-03-11 19:36:10|770.19|767.99|770.44|768.24|770.44|768.24|770.19|767.99|0
1647027380000|2022-03-11 19:36:20|770.68|768.48|770.19|767.99|770.68|768.48|770.19|767.99|0
1647027390000|2022-03-11 19:36:30|769.35|767.15|769.23|767.03|769.47|767.27|768.99|766.79|0
1647027400000|2022-03-11 19:36:40|768.75|766.55|769.71|767.51|769.71|767.51|768.75|766.55|0
1647027410000|2022-03-11 19:36:50|769.84|767.64|768.99|766.79|769.84|767.64|768.99|766.79|0
1647027420000|2022-03-11 19:37:00|768.75|766.55|769.47|767.27|769.47|767.27|768.75|766.55|0
1647027430000|2022-03-11 19:37:10|769.71|767.51|768.99|766.79|769.71|767.51|768.99|766.79|0
1647027440000|2022-03-11 19:37:20|768.51|766.31|768.02|765.82|768.51|766.31|767.78|765.58|0
1647027450000|2022-03-11 19:37:30|767.78|765.58|767.54|765.34|767.78|765.58|767.54|765.34|0
1647027460000|2022-03-11 19:37:40|768.02|765.82|768.02|765.82|768.02|765.82|768.02|765.82|0
1647027470000|2022-03-11 19:37:50|768.51|766.31|768.26|766.06|768.51|766.31|768.26|766.06|0
1647027480000|2022-03-11 19:38:00|768.51|766.31|768.02|765.82|768.51|766.31|767.78|765.58|0
1647027490000|2022-03-11 19:38:10|768.75|766.55|769.71|767.51|769.95|767.75|768.75|766.55|0
1647027500000|2022-03-11 19:38:20|769.6|767.4|770.44|768.24|770.44|768.24|769.6|767.4|0
1647027510000|2022-03-11 19:38:30|770.19|767.99|769.95|767.75|770.19|767.99|769.95|767.75|0
1647027520000|2022-03-11 19:38:40|769.47|767.27|770.44|768.24|770.44|768.24|769.47|767.27|0
1647027530000|2022-03-11 19:38:50|770.19|767.99|769.95|767.75|770.19|767.99|769.95|767.75|0
1647027540000|2022-03-11 19:39:00|769.71|767.51|769.23|767.03|769.71|767.51|768.99|766.79|0
1647027550000|2022-03-11 19:39:10|769.11|766.91|768.99|766.79|769.11|766.91|768.99|766.79|0
1647027560000|2022-03-11 19:39:20|768.75|766.55|769.47|767.27|769.47|767.27|768.75|766.55|0
1647027570000|2022-03-11 19:39:30|769.23|767.03|768.51|766.31|769.23|767.03|768.51|766.31|0
1647027580000|2022-03-11 19:39:40|768.75|766.55|768.51|766.31|768.75|766.55|768.26|766.06|0
1647027590000|2022-03-11 19:39:50|768.63|766.43|768.99|766.79|768.99|766.79|768.63|766.43|0
1647027600000|2022-03-11 19:40:00|769.23|767.03|769.47|767.27|769.47|767.27|768.75|766.55|0
1647027610000|2022-03-11 19:40:10|769.71|767.51|770.68|768.48|770.68|768.48|769.71|767.51|0
1647027620000|2022-03-11 19:40:20|770.92|768.72|771.64|769.44|771.88|769.68|770.92|768.72|0
1647027630000|2022-03-11 19:40:30|772.13|769.93|772.37|770.17|772.85|770.65|772.13|769.93|0
1647027640000|2022-03-11 19:40:40|772.61|770.41|772.61|770.41|773.09|770.89|772.61|770.41|0
1647027650000|2022-03-11 19:40:50|772.37|770.17|773.09|770.89|773.09|770.89|772.37|770.17|0
1647027660000|2022-03-11 19:41:00|772.73|770.53|773.09|770.89|773.09|770.89|772.73|770.53|0
1647027670000|2022-03-11 19:41:10|773.33|771.13|773.58|771.38|773.58|771.38|772.85|770.65|0
1647027680000|2022-03-11 19:41:20|773.33|771.13|773.33|771.13|773.57|771.37|773.33|771.13|0
1647027690000|2022-03-11 19:41:30|773.46|771.26|772.85|770.65|773.46|771.26|772.85|770.65|0
1647027700000|2022-03-11 19:41:40|773.09|770.89|773.09|770.89|773.09|770.89|773.09|770.89|0
1647027710000|2022-03-11 19:41:50|772.85|770.65|772.61|770.41|772.85|770.65|772.61|770.41|0
1647027720000|2022-03-11 19:42:00|771.88|769.68|772.13|769.93|772.13|769.93|771.4|769.2|0
1647027730000|2022-03-11 19:42:10|772.37|770.17|772.37|770.17|772.61|770.41|772.37|770.17|0
1647027740000|2022-03-11 19:42:20|772.13|769.93|772.13|769.93|772.61|770.41|772.13|769.93|0
1647027750000|2022-03-11 19:42:30|772.37|770.17|772.13|769.93|772.37|770.17|772.13|769.93|0
1647027760000|2022-03-11 19:42:40|772.37|770.17|772.61|770.41|772.61|770.41|772.37|770.17|0
1647027770000|2022-03-11 19:42:50|772.85|770.65|773.57|771.37|773.57|771.37|772.85|770.65|0
1647027780000|2022-03-11 19:43:00|773.7|771.5|772.61|770.41|773.7|771.5|772.61|770.41|0
1647027790000|2022-03-11 19:43:10|772.85|770.65|772.85|770.65|772.85|770.65|772.85|770.65|0
1647027800000|2022-03-11 19:43:20|772.98|770.78|772.85|770.65|772.98|770.78|772.49|770.29|0
1647027810000|2022-03-11 19:43:30|772.37|770.17|772.73|770.53|772.85|770.65|772.37|770.17|0
1647027820000|2022-03-11 19:43:40|772.61|770.41|772.37|770.17|772.61|770.41|772.13|769.93|0
1647027830000|2022-03-11 19:43:50|772.61|770.41|772.13|769.93|772.61|770.41|772.13|769.93|0
1647027840000|2022-03-11 19:44:00|773.57|771.37|773.82|771.62|774.54|772.34|773.57|771.37|0
1647027850000|2022-03-11 19:44:10|773.33|771.13|773.57|771.37|773.57|771.37|773.33|771.13|0
1647027860000|2022-03-11 19:44:20|772.85|770.65|773.46|771.26|773.57|771.37|772.85|770.65|0
1647027870000|2022-03-11 19:44:30|773.57|771.37|775.51|773.31|775.51|773.31|773.57|771.37|0
1647027880000|2022-03-11 19:44:40|775.99|773.79|776.23|774.03|776.23|774.03|775.87|773.67|0
1647027890000|2022-03-11 19:44:50|776.47|774.27|775.99|773.79|776.47|774.27|775.99|773.79|0
1647027900000|2022-03-11 19:45:00|776.23|774.03|777.68|775.48|777.68|775.48|775.99|773.79|0
1647027910000|2022-03-11 19:45:10|778.41|776.21|778.17|775.97|778.41|776.21|777.68|775.48|0
1647027920000|2022-03-11 19:45:20|777.92|775.72|778.65|776.45|778.65|776.45|777.92|775.72|0
1647027930000|2022-03-11 19:45:30|779.02|776.82|778.65|776.45|779.02|776.82|778.41|776.21|0
1647027940000|2022-03-11 19:45:40|777.68|775.48|776.72|774.52|777.68|775.48|776.23|774.03|0
1647027950000|2022-03-11 19:45:50|776.23|774.03|776.23|774.03|776.47|774.27|776.23|774.03|0
1647027960000|2022-03-11 19:46:00|775.27|773.07|775.51|773.31|775.51|773.31|775.27|773.07|0
1647027970000|2022-03-11 19:46:10|775.75|773.55|776.47|774.27|776.47|774.27|775.75|773.55|0
1647027980000|2022-03-11 19:46:20|776.72|774.52|776.72|774.52|776.72|774.52|776.47|774.27|0
1647027990000|2022-03-11 19:46:30|776.23|774.03|776.23|774.03|776.23|774.03|775.99|773.79|0
1647028000000|2022-03-11 19:46:40|776.12|773.92|775.99|773.79|776.12|773.92|775.99|773.79|0
1647028010000|2022-03-11 19:46:50|776.47|774.27|775.63|773.43|776.47|774.27|775.63|773.43|0
1647028020000|2022-03-11 19:47:00|775.75|773.55|775.75|773.55|775.75|773.55|775.75|773.55|0
1647028030000|2022-03-11 19:47:10|775.51|773.31|775.51|773.31|775.75|773.55|775.51|773.31|0
1647028040000|2022-03-11 19:47:20|775.75|773.55|776.47|774.27|776.47|774.27|775.75|773.55|0
1647028050000|2022-03-11 19:47:30|776.23|774.03|775.75|773.55|776.23|774.03|775.51|773.31|0
1647028060000|2022-03-11 19:47:40|775.51|773.31|775.02|772.82|775.51|773.31|775.02|772.82|0
1647028070000|2022-03-11 19:47:50|774.54|772.34|775.02|772.82|775.02|772.82|774.54|772.34|0
1647028080000|2022-03-11 19:48:00|774.78|772.58|775.75|773.55|775.75|773.55|774.54|772.34|0
1647028090000|2022-03-11 19:48:10|775.02|772.82|774.54|772.34|775.02|772.82|774.54|772.34|0
1647028100000|2022-03-11 19:48:20|775.15|772.95|775.63|773.43|775.63|773.43|775.15|772.95|0
1647028110000|2022-03-11 19:48:30|775.75|773.55|775.99|773.79|776.23|774.03|775.75|773.55|0
1647028120000|2022-03-11 19:48:40|776.23|774.03|775.51|773.31|776.23|774.03|775.51|773.31|0
1647028130000|2022-03-11 19:48:50|775.63|773.43|775.63|773.43|775.99|773.79|775.63|773.43|0
1647028140000|2022-03-11 19:49:00|775.15|772.95|775.51|773.31|775.51|773.31|775.15|772.95|0
1647028150000|2022-03-11 19:49:10|775.99|773.79|775.99|773.79|776.23|774.03|775.99|773.79|0
1647028160000|2022-03-11 19:49:20|775.63|773.43|775.27|773.07|775.63|773.43|775.27|773.07|0
1647028170000|2022-03-11 19:49:30|775.51|773.31|775.02|772.82|775.51|773.31|775.02|772.82|0
1647028180000|2022-03-11 19:49:40|774.78|772.58|775.27|773.07|775.27|773.07|774.78|772.58|0
1647028190000|2022-03-11 19:49:50|775.51|773.31|774.78|772.58|775.51|773.31|774.78|772.58|0
1647028200000|2022-03-11 19:50:00|775.15|772.95|777.92|775.72|777.92|775.72|775.15|772.95|0
1647028210000|2022-03-11 19:50:10|778.41|776.21|778.65|776.45|778.65|776.45|777.92|775.72|0
1647028220000|2022-03-11 19:50:20|779.02|776.82|778.65|776.45|779.02|776.82|778.29|776.09|0
1647028230000|2022-03-11 19:50:30|778.17|775.97|778.89|776.69|778.89|776.69|778.17|775.97|0
1647028240000|2022-03-11 19:50:40|779.13|776.93|778.41|776.21|779.13|776.93|778.41|776.21|0
1647028250000|2022-03-11 19:50:50|778.17|775.97|778.41|776.21|778.41|776.21|777.92|775.72|0
1647028260000|2022-03-11 19:51:00|777.92|775.72|777.68|775.48|778.17|775.97|777.57|775.37|0
1647028270000|2022-03-11 19:51:10|778.17|775.97|779.13|776.93|779.13|776.93|778.17|775.97|0
1647028280000|2022-03-11 19:51:20|778.89|776.69|778.89|776.69|779.13|776.93|778.89|776.69|0
1647028290000|2022-03-11 19:51:30|778.53|776.33|779.62|777.42|779.62|777.42|778.53|776.33|0
1647028300000|2022-03-11 19:51:40|779.13|776.93|779.13|776.93|779.13|776.93|779.13|776.93|0
1647028310000|2022-03-11 19:51:50|778.89|776.69|778.65|776.45|778.89|776.69|778.65|776.45|0
1647028320000|2022-03-11 19:52:00|779.13|776.93|779.37|777.17|779.37|777.17|779.13|776.93|0
1647028330000|2022-03-11 19:52:10|779.5|777.3|779.62|777.42|779.62|777.42|779.5|777.3|0
1647028340000|2022-03-11 19:52:20|779.86|777.66|779.62|777.42|779.86|777.66|779.37|777.17|0
1647028350000|2022-03-11 19:52:30|779.13|776.93|780.58|778.38|780.58|778.38|779.13|776.93|0
1647028360000|2022-03-11 19:52:40|779.86|777.66|779.13|776.93|779.86|777.66|778.65|776.45|0
1647028370000|2022-03-11 19:52:50|779.37|777.17|780.58|778.38|780.58|778.38|779.37|777.17|0
1647028380000|2022-03-11 19:53:00|780.34|778.14|780.83|778.63|780.83|778.63|780.1|777.9|0
1647028390000|2022-03-11 19:53:10|780.58|778.38|780.83|778.63|781.31|779.11|780.58|778.38|0
1647028400000|2022-03-11 19:53:20|781.07|778.87|782.65|780.45|782.65|780.45|780.83|778.63|0
1647028410000|2022-03-11 19:53:30|782.28|780.08|782.28|780.08|782.4|780.2|781.79|779.59|0
1647028420000|2022-03-11 19:53:40|782.52|780.32|782.76|780.56|782.76|780.56|782.52|780.32|0
1647028430000|2022-03-11 19:53:50|782.28|780.08|782.76|780.56|782.76|780.56|782.28|780.08|0
1647028440000|2022-03-11 19:54:00|783.73|781.53|784.21|782.01|784.7|782.5|783.73|781.53|0
1647028450000|2022-03-11 19:54:10|784.46|782.26|783.97|781.77|784.7|782.5|783.97|781.77|0
1647028460000|2022-03-11 19:54:20|783.25|781.05|782.76|780.56|783.25|781.05|782.76|780.56|0
1647028470000|2022-03-11 19:54:30|782.04|779.84|782.16|779.96|782.16|779.96|782.04|779.84|0
1647028480000|2022-03-11 19:54:40|781.79|779.59|781.31|779.11|782.04|779.84|781.31|779.11|0
1647028490000|2022-03-11 19:54:50|781.44|779.24|780.83|778.63|781.55|779.35|780.83|778.63|0
1647028500000|2022-03-11 19:55:00|780.34|778.14|780.83|778.63|780.83|778.63|780.34|778.14|0
1647028510000|2022-03-11 19:55:10|779.86|777.66|779.74|777.54|779.86|777.66|779.74|777.54|0
1647028520000|2022-03-11 19:55:20|779.62|777.42|780.11|777.91|780.11|777.91|779.02|776.82|0
1647028530000|2022-03-11 19:55:30|779.63|777.43|779.87|777.67|779.87|777.67|779.63|777.43|0
1647028540000|2022-03-11 19:55:40|779.63|777.43|779.63|777.43|779.63|777.43|779.14|776.94|0
1647028550000|2022-03-11 19:55:50|779.87|777.67|780.35|778.15|780.35|778.15|779.87|777.67|0
1647028560000|2022-03-11 19:56:00|781.07|778.87|780.83|778.63|781.32|779.12|780.83|778.63|0
1647028570000|2022-03-11 19:56:10|780.59|778.39|780.83|778.63|780.83|778.63|780.59|778.39|0
1647028580000|2022-03-11 19:56:20|781.31|779.11|780.83|778.63|781.31|779.11|780.83|778.63|0
1647028590000|2022-03-11 19:56:30|780.23|778.03|780.83|778.63|780.83|778.63|780.23|778.03|0
1647028600000|2022-03-11 19:56:40|781.07|778.87|781.07|778.87|781.07|778.87|780.83|778.63|0
1647028610000|2022-03-11 19:56:50|780.96|778.76|781.07|778.87|781.07|778.87|780.96|778.76|0
1647028620000|2022-03-11 19:57:00|781.31|779.11|780.83|778.63|781.31|779.11|780.83|778.63|0
1647028630000|2022-03-11 19:57:10|781.07|778.87|781.8|779.6|781.8|779.6|781.07|778.87|0
1647028640000|2022-03-11 19:57:20|780.83|778.63|781.44|779.24|781.44|779.24|780.83|778.63|0
1647028650000|2022-03-11 19:57:30|781.31|779.11|781.31|779.11|781.56|779.36|781.31|779.11|0
1647028660000|2022-03-11 19:57:40|781.2|779|781.31|779.11|781.56|779.36|781.2|779|0
1647028670000|2022-03-11 19:57:50|781.07|778.87|780.48|778.28|781.07|778.87|780.48|778.28|0
1647028680000|2022-03-11 19:58:00|779.87|777.67|780.11|777.91|780.11|777.91|779.38|777.18|0
1647028690000|2022-03-11 19:58:10|780.35|778.15|779.38|777.18|780.35|778.15|779.38|777.18|0
1647028700000|2022-03-11 19:58:20|779.27|777.07|779.38|777.18|779.38|777.18|779.27|777.07|0
1647028710000|2022-03-11 19:58:30|779.63|777.43|779.63|777.43|779.63|777.43|779.63|777.43|0
1647028720000|2022-03-11 19:58:40|780.35|778.15|780.96|778.76|780.96|778.76|780.35|778.15|0
1647028730000|2022-03-11 19:58:50|780.83|778.63|780.59|778.39|781.07|778.87|780.59|778.39|0
1647028740000|2022-03-11 19:59:00|780.35|778.15|781.31|779.11|781.31|779.11|780.35|778.15|0
1647028750000|2022-03-11 19:59:10|781.8|779.6|783.13|780.93|783.13|780.93|781.8|779.6|0
1647028760000|2022-03-11 19:59:20|783|780.8|782.04|779.84|783|780.8|782.04|779.84|0
1647028770000|2022-03-11 19:59:30|782.28|780.08|781.56|779.36|782.28|780.08|781.56|779.36|0
1647028780000|2022-03-11 19:59:40|781.8|779.6|782.28|780.08|782.28|780.08|781.56|779.36|0
1647028790000|2022-03-11 19:59:50|781.8|779.6|781.31|779.11|781.8|779.6|780.83|778.63|0
1647028800000|2022-03-11 20:00:00|781.07|778.87|782.04|779.84|782.04|779.84|781.07|778.87|0
1647028810000|2022-03-11 20:00:10|781.8|779.6|782.76|780.56|783|780.8|781.8|779.6|0
1647028820000|2022-03-11 20:00:20|783|780.8|783.25|781.05|783.49|781.29|782.76|780.56|0
1647028830000|2022-03-11 20:00:30|783.73|781.53|784.21|782.01|784.45|782.25|783.73|781.53|0
1647028840000|2022-03-11 20:00:40|783.73|781.53|783.25|781.05|783.73|781.53|783.25|781.05|0
1647028850000|2022-03-11 20:00:50|783.49|781.29|783|780.8|783.49|781.29|782.76|780.56|0
1647028860000|2022-03-11 20:01:00|783.49|781.29|782.04|779.84|783.49|781.29|782.04|779.84|0
1647028870000|2022-03-11 20:01:10|781.8|779.6|780.83|778.63|781.8|779.6|780.83|778.63|0
1647028880000|2022-03-11 20:01:20|781.2|779|781.56|779.36|781.56|779.36|781.2|779|0
1647028890000|2022-03-11 20:01:30|781.31|779.11|781.8|779.6|781.8|779.6|781.31|779.11|0
1647028900000|2022-03-11 20:01:40|781.31|779.11|781.31|779.11|781.56|779.36|781.31|779.11|0
1647028910000|2022-03-11 20:01:50|781.07|778.87|780.23|778.03|781.31|779.11|780.23|778.03|0
1647028920000|2022-03-11 20:02:00|780.11|777.91|782.04|779.84|782.04|779.84|780.11|777.91|0
1647028930000|2022-03-11 20:02:10|782.16|779.96|781.56|779.36|782.16|779.96|781.56|779.36|0
1647028940000|2022-03-11 20:02:20|781.31|779.11|781.56|779.36|781.56|779.36|781.31|779.11|0
1647028950000|2022-03-11 20:02:30|781.8|779.6|781.56|779.36|781.8|779.6|781.56|779.36|0
1647028960000|2022-03-11 20:02:40|781.8|779.6|782.28|780.08|782.28|780.08|781.56|779.36|0
1647028970000|2022-03-11 20:02:50|782.04|779.84|783.25|781.05|783.25|781.05|782.04|779.84|0
1647028980000|2022-03-11 20:03:00|783|780.8|782.76|780.56|783|780.8|782.28|780.08|0
1647028990000|2022-03-11 20:03:10|782.52|780.32|783.25|781.05|783.25|781.05|782.28|780.08|0
1647029000000|2022-03-11 20:03:20|783|780.8|783.25|781.05|783.37|781.17|783|780.8|0
1647029010000|2022-03-11 20:03:30|782.89|780.69|783|780.8|783.49|781.29|782.76|780.56|0
1647029020000|2022-03-11 20:03:40|783.25|781.05|783|780.8|783.49|781.29|783|780.8|0
1647029030000|2022-03-11 20:03:50|783.49|781.29|782.89|780.69|783.49|781.29|782.89|780.69|0
1647029040000|2022-03-11 20:04:00|783|780.8|782.52|780.32|783|780.8|782.04|779.84|0
1647029050000|2022-03-11 20:04:10|782.28|780.08|782.52|780.32|782.65|780.45|782.28|780.08|0
1647029060000|2022-03-11 20:04:20|783|780.8|783.49|781.29|783.49|781.29|783|780.8|0
1647029070000|2022-03-11 20:04:30|783.24|781.04|783.24|781.04|783.49|781.29|783.24|781.04|0
1647029080000|2022-03-11 20:04:40|783.49|781.29|783.24|781.04|783.49|781.29|783.24|781.04|0
1647029090000|2022-03-11 20:04:50|783.97|781.77|783.24|781.04|783.97|781.77|783.24|781.04|0
1647029100000|2022-03-11 20:05:00|783|780.8|783.49|781.29|783.49|781.29|783|780.8|0
1647029110000|2022-03-11 20:05:10|783.24|781.04|782.65|780.45|783.24|781.04|782.52|780.32|0
1647029120000|2022-03-11 20:05:20|782.76|780.56|782.16|779.96|782.76|780.56|782.04|779.84|0
1647029130000|2022-03-11 20:05:30|781.8|779.6|781.07|778.87|781.8|779.6|780.83|778.63|0
1647029140000|2022-03-11 20:05:40|781.56|779.36|783.37|781.17|783.37|781.17|781.56|779.36|0
1647029150000|2022-03-11 20:05:50|783|780.8|782.04|779.84|783|780.8|782.04|779.84|0
1647029160000|2022-03-11 20:06:00|783|780.8|782.52|780.32|783|780.8|782.52|780.32|0
1647029170000|2022-03-11 20:06:10|782.04|779.84|781.8|779.6|782.28|780.08|781.8|779.6|0
1647029190000|2022-03-11 20:06:30|781.44|779.24|783|780.8|783|780.8|781.44|779.24|0
1647029200000|2022-03-11 20:06:40|783.73|781.53|783.97|781.77|783.97|781.77|783.73|781.53|0
1647029210000|2022-03-11 20:06:50|784.21|782.01|785.42|783.22|785.42|783.22|784.21|782.01|0
1647029220000|2022-03-11 20:07:00|785.66|783.46|785.18|782.98|786.14|783.94|785.18|782.98|0
1647029230000|2022-03-11 20:07:10|784.45|782.25|784.45|782.25|784.93|782.73|784.45|782.25|0
1647029240000|2022-03-11 20:07:20|784.21|782.01|784.45|782.25|784.58|782.38|784.21|782.01|0
1647029250000|2022-03-11 20:07:30|783.97|781.77|784.69|782.49|784.69|782.49|783.97|781.77|0
1647029260000|2022-03-11 20:07:40|784.93|782.73|784.93|782.73|784.93|782.73|784.69|782.49|0
1647029270000|2022-03-11 20:07:50|785.66|783.46|785.18|782.98|785.66|783.46|785.18|782.98|0
1647029280000|2022-03-11 20:08:00|785.42|783.22|786.75|784.55|786.75|784.55|785.42|783.22|0
1647029290000|2022-03-11 20:08:10|786.63|784.43|785.9|783.7|786.87|784.67|785.9|783.7|0
1647029300000|2022-03-11 20:08:20|786.14|783.94|786.63|784.43|786.63|784.43|786.14|783.94|0
1647029310000|2022-03-11 20:08:30|786.38|784.18|785.9|783.7|786.38|784.18|785.9|783.7|0
1647029320000|2022-03-11 20:08:40|786.14|783.94|786.87|784.67|786.87|784.67|786.14|783.94|0
1647029330000|2022-03-11 20:08:50|787.11|784.91|787.35|785.15|787.35|785.15|787.11|784.91|0
1647029340000|2022-03-11 20:09:00|786.87|784.67|786.87|784.67|787.11|784.91|786.87|784.67|0
1647029350000|2022-03-11 20:09:10|786.99|784.79|786.99|784.79|787.59|785.39|786.99|784.79|0
1647029360000|2022-03-11 20:09:20|786.63|784.43|785.9|783.7|786.63|784.43|785.9|783.7|0
1647029370000|2022-03-11 20:09:30|785.66|783.46|785.66|783.46|785.9|783.7|785.66|783.46|0
1647029380000|2022-03-11 20:09:40|786.38|784.18|785.9|783.7|786.38|784.18|785.9|783.7|0
1647029390000|2022-03-11 20:09:50|785.78|783.58|786.38|784.18|786.38|784.18|785.78|783.58|0
1647029400000|2022-03-11 20:10:00|786.14|783.94|786.63|784.43|786.63|784.43|785.66|783.46|0
1647029410000|2022-03-11 20:10:10|786.87|784.67|786.14|783.94|786.87|784.67|786.14|783.94|0
1647029420000|2022-03-11 20:10:20|785.9|783.7|786.27|784.07|786.38|784.18|785.9|783.7|0
1647029430000|2022-03-11 20:10:30|786.14|783.94|785.42|783.22|786.38|784.18|785.42|783.22|0
1647029440000|2022-03-11 20:10:40|785.66|783.46|785.42|783.22|785.66|783.46|785.42|783.22|0
1647029450000|2022-03-11 20:10:50|785.66|783.46|784.93|782.73|785.9|783.7|784.93|782.73|0
1647029460000|2022-03-11 20:11:00|784.82|782.62|783.97|781.77|784.82|782.62|783.97|781.77|0
1647029470000|2022-03-11 20:11:10|783.49|781.29|783.49|781.29|783.73|781.53|783.49|781.29|0
1647029480000|2022-03-11 20:11:20|783.73|781.53|785.42|783.22|785.42|783.22|783.73|781.53|0
1647029490000|2022-03-11 20:11:30|784.69|782.49|785.42|783.22|785.42|783.22|784.69|782.49|0
1647029500000|2022-03-11 20:11:40|785.3|783.1|785.9|783.7|785.9|783.7|785.3|783.1|0
1647029510000|2022-03-11 20:11:50|785.66|783.46|785.66|783.46|786.14|783.94|785.66|783.46|0
1647029520000|2022-03-11 20:12:00|785.42|783.22|785.42|783.22|785.42|783.22|785.18|782.98|0
1647029530000|2022-03-11 20:12:10|785.66|783.46|785.9|783.7|786.03|783.83|785.66|783.46|0
1647029540000|2022-03-11 20:12:20|785.54|783.34|786.38|784.18|786.38|784.18|785.54|783.34|0
1647029550000|2022-03-11 20:12:30|786.87|784.67|787.35|785.15|787.35|785.15|786.87|784.67|0
1647029560000|2022-03-11 20:12:40|787.11|784.91|788.56|786.36|788.56|786.36|787.11|784.91|0
1647029570000|2022-03-11 20:12:50|788.32|786.12|788.07|785.87|788.32|786.12|787.59|785.39|0
1647029580000|2022-03-11 20:13:00|787.83|785.63|788.07|785.87|788.32|786.12|787.83|785.63|0
1647029590000|2022-03-11 20:13:10|788.32|786.12|788.07|785.87|788.44|786.24|788.07|785.87|0
1647029600000|2022-03-11 20:13:20|787.11|784.91|787.59|785.39|787.59|785.39|787.11|784.91|0
1647029610000|2022-03-11 20:13:30|787.83|785.63|787.83|785.63|788.07|785.87|787.83|785.63|0
1647029620000|2022-03-11 20:13:40|787.59|785.39|787.59|785.39|787.59|785.39|787.35|785.15|0
1647029630000|2022-03-11 20:13:50|787.48|785.28|787.35|785.15|787.48|785.28|787.11|784.91|0
1647029640000|2022-03-11 20:14:00|786.87|784.67|787.11|784.91|787.59|785.39|786.87|784.67|0
1647029650000|2022-03-11 20:14:10|787.35|785.15|786.87|784.67|787.35|785.15|786.87|784.67|0
1647029660000|2022-03-11 20:14:20|787.35|785.15|787.59|785.39|787.59|785.39|787.35|785.15|0
1647029670000|2022-03-11 20:14:30|788.32|786.12|788.44|786.24|788.56|786.36|788.32|786.12|0
1647029680000|2022-03-11 20:14:40|788.07|785.87|788.56|786.36|788.56|786.36|788.07|785.87|0
1647029690000|2022-03-11 20:14:50|788.8|786.6|787.59|785.39|788.8|786.6|787.59|785.39|0
1647029700000|2022-03-11 20:15:00|788.32|786.12|786.87|784.67|788.32|786.12|786.87|784.67|0
1647029710000|2022-03-11 20:15:10|787.35|785.15|786.87|784.67|787.35|785.15|786.87|784.67|0
1647029720000|2022-03-11 20:15:20|786.62|784.42|786.62|784.42|786.62|784.42|786.38|784.18|0
1647029730000|2022-03-11 20:15:30|786.38|784.18|787.35|785.15|787.59|785.39|786.38|784.18|0
1647029740000|2022-03-11 20:15:40|786.75|784.55|787.35|785.15|787.35|785.15|786.75|784.55|0
1647029750000|2022-03-11 20:15:50|787.83|785.63|787.35|785.15|787.83|785.63|787.35|785.15|0
1647029760000|2022-03-11 20:16:00|787.11|784.91|786.14|783.94|787.11|784.91|786.14|783.94|0
1647029770000|2022-03-11 20:16:10|786.38|784.18|787.11|784.91|787.11|784.91|786.38|784.18|0
1647029780000|2022-03-11 20:16:20|786.87|784.67|787.11|784.91|787.35|785.15|786.87|784.67|0
1647029790000|2022-03-11 20:16:30|787.59|785.39|788.07|785.87|788.32|786.12|787.59|785.39|0
1647029800000|2022-03-11 20:16:40|787.83|785.63|787.11|784.91|788.07|785.87|787.11|784.91|0
1647029810000|2022-03-11 20:16:50|787.35|785.15|786.87|784.67|787.35|785.15|786.87|784.67|0
1647029820000|2022-03-11 20:17:00|786.14|783.94|786.14|783.94|786.38|784.18|786.14|783.94|0
1647029830000|2022-03-11 20:17:10|786.03|783.83|786.38|784.18|786.38|784.18|786.03|783.83|0
1647029840000|2022-03-11 20:17:20|786.27|784.07|786.62|784.42|786.62|784.42|786.14|783.94|0
1647029850000|2022-03-11 20:17:30|787.59|785.39|787.11|784.91|787.59|785.39|787.11|784.91|0
1647029860000|2022-03-11 20:17:40|787.35|785.15|787.23|785.03|787.35|785.15|787.11|784.91|0
1647029870000|2022-03-11 20:17:50|787.59|785.39|787.11|784.91|787.59|785.39|787.11|784.91|0
1647029880000|2022-03-11 20:18:00|786.38|784.18|785.9|783.7|786.38|784.18|785.66|783.46|0
1647029890000|2022-03-11 20:18:10|785.66|783.46|785.42|783.22|785.9|783.7|785.42|783.22|0
1647029900000|2022-03-11 20:18:20|784.45|782.25|784.21|782.01|784.45|782.25|784.21|782.01|0
1647029910000|2022-03-11 20:18:30|783.97|781.77|784.21|782.01|784.45|782.25|783.97|781.77|0
1647029920000|2022-03-11 20:18:40|783.97|781.77|784.45|782.25|784.45|782.25|783.97|781.77|0
1647029930000|2022-03-11 20:18:50|784.21|782.01|784.33|782.13|784.33|782.13|783.97|781.77|0
1647029940000|2022-03-11 20:19:00|785.18|782.98|785.18|782.98|785.42|783.22|785.18|782.98|0
1647029950000|2022-03-11 20:19:10|785.3|783.1|784.45|782.25|785.3|783.1|784.45|782.25|0
1647029960000|2022-03-11 20:19:20|784.69|782.49|784.21|782.01|784.69|782.49|784.21|782.01|0
1647029970000|2022-03-11 20:19:30|783.73|781.53|783.73|781.53|783.73|781.53|783.48|781.28|0
1647029980000|2022-03-11 20:19:40|783.48|781.28|783.97|781.77|783.97|781.77|783.48|781.28|0
1647029990000|2022-03-11 20:19:50|784.45|782.25|784.45|782.25|784.45|782.25|784.21|782.01|0
1647030000000|2022-03-11 20:20:00|785.18|782.98|785.18|782.98|785.66|783.46|784.93|782.73|0
1647030010000|2022-03-11 20:20:10|785.42|783.22|785.66|783.46|785.66|783.46|785.18|782.98|0
1647030020000|2022-03-11 20:20:20|785.54|783.34|785.42|783.22|785.66|783.46|785.18|782.98|0
1647030030000|2022-03-11 20:20:30|784.69|782.49|784.69|782.49|784.93|782.73|784.69|782.49|0
1647030040000|2022-03-11 20:20:40|784.93|782.73|784.45|782.25|784.93|782.73|784.45|782.25|0
1647030050000|2022-03-11 20:20:50|784.21|782.01|784.45|782.25|784.69|782.49|784.21|782.01|0
1647030060000|2022-03-11 20:21:00|784.69|782.49|785.17|782.97|785.66|783.46|784.69|782.49|0
1647030070000|2022-03-11 20:21:10|784.45|782.25|784.21|782.01|784.69|782.49|784.21|782.01|0
1647030080000|2022-03-11 20:21:20|784.45|782.25|783.97|781.77|784.45|782.25|783.97|781.77|0
1647030090000|2022-03-11 20:21:30|783.48|781.28|783.24|781.04|783.48|781.28|783|780.8|0
1647030100000|2022-03-11 20:21:40|783.48|781.28|783.48|781.28|783.97|781.77|783.48|781.28|0
1647030110000|2022-03-11 20:21:50|784.21|782.01|784.93|782.73|784.93|782.73|784.21|782.01|0
1647030120000|2022-03-11 20:22:00|785.17|782.97|785.42|783.22|785.42|783.22|784.69|782.49|0
1647030130000|2022-03-11 20:22:10|786.14|783.94|786.87|784.67|786.87|784.67|786.14|783.94|0
1647030140000|2022-03-11 20:22:20|786.62|784.42|786.99|784.79|786.99|784.79|786.62|784.42|0
1647030150000|2022-03-11 20:22:30|787.11|784.91|785.54|783.34|787.11|784.91|785.54|783.34|0
1647030160000|2022-03-11 20:22:40|785.66|783.46|785.42|783.22|785.9|783.7|785.42|783.22|0
1647030170000|2022-03-11 20:22:50|784.69|782.49|784.93|782.73|784.93|782.73|784.69|782.49|0
1647030180000|2022-03-11 20:23:00|784.69|782.49|784.21|782.01|784.93|782.73|784.21|782.01|0
1647030190000|2022-03-11 20:23:10|783.97|781.77|784.69|782.49|784.69|782.49|783.97|781.77|0
1647030200000|2022-03-11 20:23:20|784.82|782.62|784.45|782.25|784.82|782.62|784.21|782.01|0
1647030210000|2022-03-11 20:23:30|784.58|782.38|785.17|782.97|785.17|782.97|784.58|782.38|0
1647030220000|2022-03-11 20:23:40|785.42|783.22|784.93|782.73|785.42|783.22|784.93|782.73|0
1647030230000|2022-03-11 20:23:50|785.17|782.97|784.93|782.73|785.17|782.97|784.69|782.49|0
1647030240000|2022-03-11 20:24:00|785.17|782.97|786.38|784.18|786.38|784.18|785.17|782.97|0
1647030250000|2022-03-11 20:24:10|786.75|784.55|786.38|784.18|786.75|784.55|786.14|783.94|0
1647030260000|2022-03-11 20:24:20|786.62|784.42|786.62|784.42|786.62|784.42|786.38|784.18|0
1647030270000|2022-03-11 20:24:30|786.38|784.18|785.3|783.1|786.38|784.18|785.3|783.1|0
1647030280000|2022-03-11 20:24:40|786.14|783.94|786.62|784.42|786.62|784.42|786.14|783.94|0
1647030290000|2022-03-11 20:24:50|786.87|784.67|787.23|785.03|787.23|785.03|786.87|784.67|0
1647030300000|2022-03-11 20:25:00|788.32|786.12|787.35|785.15|788.32|786.12|787.35|785.15|0
1647030310000|2022-03-11 20:25:10|786.87|784.67|785.66|783.46|786.87|784.67|785.66|783.46|0
1647030320000|2022-03-11 20:25:20|785.78|783.58|787.11|784.91|787.11|784.91|785.78|783.58|0
1647030330000|2022-03-11 20:25:30|787.35|785.15|787.59|785.39|787.59|785.39|787.35|785.15|0
1647030340000|2022-03-11 20:25:40|787.83|785.63|787.83|785.63|787.96|785.76|787.83|785.63|0
1647030350000|2022-03-11 20:25:50|788.07|785.87|788.32|786.12|788.44|786.24|788.07|785.87|0
1647030360000|2022-03-11 20:26:00|788.56|786.36|789.28|787.08|789.28|787.08|788.56|786.36|0
1647030370000|2022-03-11 20:26:10|788.8|786.6|787.96|785.76|788.8|786.6|787.96|785.76|0
1647030380000|2022-03-11 20:26:20|788.07|785.87|788.8|786.6|788.8|786.6|787.83|785.63|0
1647030390000|2022-03-11 20:26:30|788.56|786.36|788.8|786.6|788.8|786.6|788.56|786.36|0
1647030400000|2022-03-11 20:26:40|789.28|787.08|789.28|787.08|789.28|787.08|788.8|786.6|0
1647030410000|2022-03-11 20:26:50|788.8|786.6|788.8|786.6|788.8|786.6|788.8|786.6|0
1647030420000|2022-03-11 20:27:00|789.04|786.84|788.8|786.6|789.04|786.84|788.8|786.6|0
1647030430000|2022-03-11 20:27:10|789.04|786.84|788.8|786.6|789.04|786.84|788.8|786.6|0
1647030440000|2022-03-11 20:27:20|790.01|787.81|789.77|787.57|790.01|787.81|789.52|787.32|0
1647030450000|2022-03-11 20:27:30|789.89|787.69|790.01|787.81|790.49|788.29|789.89|787.69|0
1647030460000|2022-03-11 20:27:40|790.49|788.29|789.04|786.84|790.49|788.29|789.04|786.84|0
1647030470000|2022-03-11 20:27:50|789.52|787.32|790.01|787.81|790.25|788.05|789.52|787.32|0
1647030480000|2022-03-11 20:28:00|789.77|787.57|789.52|787.32|789.77|787.57|789.52|787.32|0
1647030490000|2022-03-11 20:28:10|790.01|787.81|790.01|787.81|790.01|787.81|789.52|787.32|0
1647030500000|2022-03-11 20:28:20|790.25|788.05|790.49|788.29|790.49|788.29|790.25|788.05|0
1647030510000|2022-03-11 20:28:30|790.73|788.53|790.86|788.66|790.86|788.66|790.49|788.29|0
1647030520000|2022-03-11 20:28:40|790.97|788.77|791.22|789.02|791.22|789.02|790.97|788.77|0
1647030530000|2022-03-11 20:28:50|791.7|789.5|791.22|789.02|791.7|789.5|791.22|789.02|0
1647030540000|2022-03-11 20:29:00|790.97|788.77|790.62|788.42|790.97|788.77|790.62|788.42|0
1647030550000|2022-03-11 20:29:10|790.49|788.29|789.52|787.32|790.49|788.29|789.52|787.32|0
1647030560000|2022-03-11 20:29:20|789.77|787.57|791.46|789.26|791.46|789.26|789.77|787.57|0
1647030570000|2022-03-11 20:29:30|791.22|789.02|790.62|788.42|791.46|789.26|790.62|788.42|0
1647030580000|2022-03-11 20:29:40|790.73|788.53|790.97|788.77|791.22|789.02|790.73|788.53|0
1647030590000|2022-03-11 20:29:50|791.22|789.02|791.7|789.5|791.7|789.5|791.22|789.02|0
1647030600000|2022-03-11 20:30:00|793.39|791.19|794.36|792.16|794.36|792.16|793.39|791.19|0
1647030610000|2022-03-11 20:30:10|793.88|791.68|794.12|791.92|794.12|791.92|793.88|791.68|0
1647030620000|2022-03-11 20:30:20|794.92|792.72|794.2|792|794.92|792.72|793.71|791.51|0
1647030630000|2022-03-11 20:30:30|793.96|791.76|794.44|792.24|794.68|792.48|793.96|791.76|0
1647030640000|2022-03-11 20:30:40|794.56|792.36|794.68|792.48|794.68|792.48|794.56|792.36|0
1647030650000|2022-03-11 20:30:50|794.92|792.72|794.92|792.72|795.16|792.96|794.92|792.72|0
1647030660000|2022-03-11 20:31:00|795.16|792.96|795.41|793.21|795.41|793.21|795.16|792.96|0
1647030670000|2022-03-11 20:31:10|794.92|792.72|795.16|792.96|795.16|792.96|793.96|791.76|0
1647030680000|2022-03-11 20:31:20|795.05|792.85|796.85|794.65|796.85|794.65|795.05|792.85|0
1647030690000|2022-03-11 20:31:30|796.37|794.17|796.13|793.93|796.37|794.17|795.16|792.96|0
1647030700000|2022-03-11 20:31:40|795.89|793.69|796.13|793.93|796.13|793.93|795.77|793.57|0
1647030710000|2022-03-11 20:31:50|796.37|794.17|796.61|794.41|796.61|794.41|796.13|793.93|0
1647030720000|2022-03-11 20:32:00|795.41|793.21|796.61|794.41|796.61|794.41|795.41|793.21|0
1647030730000|2022-03-11 20:32:10|797.1|794.9|796.37|794.17|797.1|794.9|796.37|794.17|0
1647030740000|2022-03-11 20:32:20|796.61|794.41|796.85|794.65|797.1|794.9|796.61|794.41|0
1647030750000|2022-03-11 20:32:30|796.61|794.41|796.98|794.78|797.34|795.14|796.61|794.41|0
1647030760000|2022-03-11 20:32:40|797.71|795.51|796.61|794.41|798.06|795.86|796.61|794.41|0
1647030770000|2022-03-11 20:32:50|796.37|794.17|797.34|795.14|797.34|795.14|796.37|794.17|0
1647030780000|2022-03-11 20:33:00|797.82|795.62|798.3|796.1|798.31|796.11|797.82|795.62|0
1647030790000|2022-03-11 20:33:10|798.06|795.86|798.06|795.86|798.06|795.86|797.82|795.62|0
1647030800000|2022-03-11 20:33:20|798.3|796.1|798.06|795.86|798.55|796.35|798.06|795.86|0
1647030810000|2022-03-11 20:33:30|798.3|796.1|798.3|796.1|798.3|796.1|798.3|796.1|0
1647030820000|2022-03-11 20:33:40|798.55|796.35|798.55|796.35|798.55|796.35|798.06|795.86|0
1647030830000|2022-03-11 20:33:50|799.03|796.83|799.27|797.07|799.27|797.07|798.79|796.59|0
1647030840000|2022-03-11 20:34:00|798.79|796.59|799.27|797.07|799.27|797.07|798.79|796.59|0
1647030850000|2022-03-11 20:34:10|799.03|796.83|798.55|796.35|799.03|796.83|798.55|796.35|0
1647030860000|2022-03-11 20:34:20|799.03|796.83|799.27|797.07|799.4|797.2|799.03|796.83|0
1647030870000|2022-03-11 20:34:30|799.03|796.83|799.03|796.83|799.27|797.07|799.03|796.83|0
1647030880000|2022-03-11 20:34:40|799.27|797.07|799.03|796.83|799.27|797.07|798.79|796.59|0
1647030890000|2022-03-11 20:34:50|799.4|797.2|799.51|797.31|799.51|797.31|799.27|797.07|0
1647030900000|2022-03-11 20:35:00|799.03|796.83|799.27|797.07|799.27|797.07|799.03|796.83|0
1647030910000|2022-03-11 20:35:10|798.79|796.59|797.95|795.75|798.79|796.59|797.95|795.75|0
1647030920000|2022-03-11 20:35:20|798.3|796.1|798.3|796.1|798.3|796.1|798.3|796.1|0
1647030930000|2022-03-11 20:35:30|798.79|796.59|798.3|796.1|798.79|796.59|798.3|796.1|0
1647030940000|2022-03-11 20:35:40|798.06|795.86|797.34|795.14|798.06|795.86|797.34|795.14|0
1647030950000|2022-03-11 20:35:50|797.1|794.9|796.85|794.65|797.34|795.14|796.85|794.65|0
1647030960000|2022-03-11 20:36:00|796.61|794.41|796.61|794.41|796.61|794.41|796.61|794.41|0
1647030970000|2022-03-11 20:36:10|795.89|793.69|795.65|793.45|795.89|793.69|795.65|793.45|0
1647030980000|2022-03-11 20:36:20|795.4|793.2|795.4|793.2|795.4|793.2|794.92|792.72|0
1647030990000|2022-03-11 20:36:30|795.65|793.45|795.4|793.2|796.01|793.81|795.4|793.2|0
1647031000000|2022-03-11 20:36:40|795.16|792.96|795.16|792.96|795.16|792.96|794.68|792.48|0
1647031010000|2022-03-11 20:36:50|794.92|792.72|795.4|793.2|795.4|793.2|794.92|792.72|0
1647031020000|2022-03-11 20:37:00|795.29|793.09|795.77|793.57|796.13|793.93|795.16|792.96|0
1647031030000|2022-03-11 20:37:10|795.16|792.96|795.4|793.2|795.4|793.2|795.16|792.96|0
1647031040000|2022-03-11 20:37:20|795.89|793.69|796.61|794.41|796.61|794.41|795.89|793.69|0
1647031050000|2022-03-11 20:37:30|796.25|794.05|794.44|792.24|796.25|794.05|794.44|792.24|0
1647031060000|2022-03-11 20:37:40|794.2|792|794.44|792.24|794.92|792.72|794.2|792|0
1647031070000|2022-03-11 20:37:50|794.08|791.88|795.16|792.96|795.16|792.96|794.08|791.88|0
1647031080000|2022-03-11 20:38:00|794.56|792.36|794.44|792.24|794.56|792.36|794.44|792.24|0
1647031090000|2022-03-11 20:38:10|794.68|792.48|794.92|792.72|795.05|792.85|794.68|792.48|0
1647031100000|2022-03-11 20:38:20|795.05|792.85|795.05|792.85|795.05|792.85|794.92|792.72|0
1647031110000|2022-03-11 20:38:30|795.16|792.96|795.4|793.2|795.4|793.2|794.44|792.24|0
1647031120000|2022-03-11 20:38:40|795.65|793.45|795.4|793.2|796.85|794.65|795.4|793.2|0
1647031130000|2022-03-11 20:38:50|795.89|793.69|795.4|793.2|795.89|793.69|795.4|793.2|0
1647031140000|2022-03-11 20:39:00|794.68|792.48|793.95|791.75|794.68|792.48|793.95|791.75|0
1647031150000|2022-03-11 20:39:10|794.2|792|794.44|792.24|794.44|792.24|793.71|791.51|0
1647031160000|2022-03-11 20:39:20|794.68|792.48|795.4|793.2|795.4|793.2|794.68|792.48|0
1647031170000|2022-03-11 20:39:30|795.16|792.96|795.65|793.45|795.65|793.45|795.16|792.96|0
1647031180000|2022-03-11 20:39:40|795.89|793.69|796.98|794.78|796.98|794.78|795.89|793.69|0
1647031190000|2022-03-11 20:39:50|796.85|794.65|797.82|795.62|797.82|795.62|796.85|794.65|0
1647031200000|2022-03-11 20:40:00|798.3|796.1|798.55|796.35|798.79|796.59|798.3|796.1|0
1647031210000|2022-03-11 20:40:10|798.06|795.86|797.1|794.9|798.06|795.86|796.85|794.65|0
1647031220000|2022-03-11 20:40:20|798.3|796.1|798.79|796.59|798.79|796.59|798.19|795.99|0
1647031230000|2022-03-11 20:40:30|797.82|795.62|798.55|796.35|798.55|796.35|797.82|795.62|0
1647031240000|2022-03-11 20:40:40|798.79|796.59|799.27|797.07|799.27|797.07|798.79|796.59|0
1647031250000|2022-03-11 20:40:50|800|797.8|800.48|798.28|800.72|798.52|800|797.8|0
1647031260000|2022-03-11 20:41:00|800.72|798.52|800.24|798.04|800.72|798.52|800.24|798.04|0
1647031270000|2022-03-11 20:41:10|800.48|798.28|800.61|798.41|800.61|798.41|800.48|798.28|0
1647031280000|2022-03-11 20:41:20|800.72|798.52|800.72|798.52|800.72|798.52|800.48|798.28|0
1647031290000|2022-03-11 20:41:30|800.48|798.28|800.96|798.76|801.21|799.01|800.48|798.28|0
1647031300000|2022-03-11 20:41:40|800.72|798.52|800.72|798.52|800.72|798.52|800.72|798.52|0
1647031310000|2022-03-11 20:41:50|800.48|798.28|800.24|798.04|800.48|798.28|800.24|798.04|0
1647031320000|2022-03-11 20:42:00|799.27|797.07|799.27|797.07|800|797.8|799.27|797.07|0
1647031330000|2022-03-11 20:42:10|798.3|796.1|797.58|795.38|798.3|796.1|797.34|795.14|0
1647031340000|2022-03-11 20:42:20|797.34|795.14|797.1|794.9|797.34|795.14|796.85|794.65|0
1647031350000|2022-03-11 20:42:30|797.82|795.62|796.61|794.41|797.82|795.62|796.61|794.41|0
1647031360000|2022-03-11 20:42:40|796.85|794.65|796.61|794.41|796.85|794.65|795.89|793.69|0
1647031370000|2022-03-11 20:42:50|796.13|793.93|796.13|793.93|796.37|794.17|796.13|793.93|0
1647031380000|2022-03-11 20:43:00|796.01|793.81|796.13|793.93|796.13|793.93|795.4|793.2|0
1647031390000|2022-03-11 20:43:10|795.77|793.57|795.65|793.45|795.89|793.69|795.65|793.45|0
1647031400000|2022-03-11 20:43:20|796.01|793.81|795.4|793.2|796.37|794.17|795.4|793.2|0
1647031410000|2022-03-11 20:43:30|795.29|793.09|796.85|794.65|796.85|794.65|795.29|793.09|0
1647031420000|2022-03-11 20:43:40|797.1|794.9|797.58|795.38|797.58|795.38|797.1|794.9|0
1647031430000|2022-03-11 20:43:50|797.82|795.62|798.06|795.86|798.06|795.86|797.82|795.62|0
1647031440000|2022-03-11 20:44:00|798.67|796.47|799.27|797.07|799.27|797.07|798.67|796.47|0
1647031450000|2022-03-11 20:44:10|800|797.8|800|797.8|800|797.8|799.51|797.31|0
1647031460000|2022-03-11 20:44:20|800.12|797.92|800.24|798.04|800.72|798.52|800.12|797.92|0
1647031470000|2022-03-11 20:44:30|800|797.8|800.72|798.52|800.72|798.52|800|797.8|0
1647031480000|2022-03-11 20:44:40|800.48|798.28|800.96|798.76|800.96|798.76|800.48|798.28|0
1647031490000|2022-03-11 20:44:50|801.33|799.13|799.75|797.55|801.33|799.13|799.75|797.55|0
1647031500000|2022-03-11 20:45:00|798.19|795.99|799.27|797.07|799.27|797.07|798.19|795.99|0
1647031510000|2022-03-11 20:45:10|799.51|797.31|800.48|798.28|800.48|798.28|799.51|797.31|0
1647031520000|2022-03-11 20:45:20|800.72|798.52|800.96|798.76|801.21|799.01|800.72|798.52|0
1647031530000|2022-03-11 20:45:30|801.21|799.01|801.69|799.49|801.69|799.49|801.21|799.01|0
1647031540000|2022-03-11 20:45:40|801.93|799.73|801.69|799.49|801.93|799.73|801.21|799.01|0
1647031550000|2022-03-11 20:45:50|801.93|799.73|801.69|799.49|801.93|799.73|801.69|799.49|0
1647031560000|2022-03-11 20:46:00|802.17|799.97|801.21|799.01|802.17|799.97|801.21|799.01|0
1647031570000|2022-03-11 20:46:10|800.96|798.76|801.45|799.25|801.69|799.49|800.96|798.76|0
1647031580000|2022-03-11 20:46:20|801.33|799.13|801.45|799.25|801.69|799.49|801.33|799.13|0
1647031590000|2022-03-11 20:46:30|801.69|799.49|802.66|800.46|802.66|800.46|801.45|799.25|0
1647031600000|2022-03-11 20:46:40|802.42|800.22|802.42|800.22|802.42|800.22|802.42|800.22|0
1647031610000|2022-03-11 20:46:50|801.93|799.73|801.45|799.25|802.17|799.97|801.45|799.25|0
1647031620000|2022-03-11 20:47:00|801.69|799.49|801.21|799.01|801.69|799.49|801.21|799.01|0
1647031630000|2022-03-11 20:47:10|800.96|798.76|800.96|798.76|801.21|799.01|800.96|798.76|0
1647031640000|2022-03-11 20:47:20|801.93|799.73|801.82|799.62|802.17|799.97|801.69|799.49|0
1647031650000|2022-03-11 20:47:30|801.69|799.49|802.17|799.97|802.17|799.97|801.69|799.49|0
1647031660000|2022-03-11 20:47:40|802.06|799.86|801.69|799.49|802.06|799.86|801.69|799.49|0
1647031670000|2022-03-11 20:47:50|801.93|799.73|801.45|799.25|801.93|799.73|801.45|799.25|0
1647031680000|2022-03-11 20:48:00|801.69|799.49|802.17|799.97|802.17|799.97|801.21|799.01|0
1647031690000|2022-03-11 20:48:10|802.41|800.21|803.14|800.94|803.14|800.94|802.41|800.21|0
1647031700000|2022-03-11 20:48:20|802.78|800.58|803.14|800.94|803.14|800.94|802.78|800.58|0
1647031710000|2022-03-11 20:48:30|801.93|799.73|800.48|798.28|801.93|799.73|800.24|798.04|0
1647031720000|2022-03-11 20:48:40|801.21|799.01|803.38|801.18|803.38|801.18|801.21|799.01|0
1647031730000|2022-03-11 20:48:50|802.78|800.58|801.21|799.01|802.78|800.58|801.21|799.01|0
1647031740000|2022-03-11 20:49:00|800.72|798.52|800.48|798.28|800.72|798.52|800.48|798.28|0
1647031750000|2022-03-11 20:49:10|800.72|798.52|801.69|799.49|802.17|799.97|800.72|798.52|0
1647031760000|2022-03-11 20:49:20|802.17|799.97|803.14|800.94|803.14|800.94|801.69|799.49|0
1647031770000|2022-03-11 20:49:30|802.9|800.7|802.66|800.46|802.9|800.7|802.41|800.21|0
1647031780000|2022-03-11 20:49:40|802.41|800.21|802.17|799.97|802.41|800.21|801.45|799.25|0
1647031790000|2022-03-11 20:49:50|802.9|800.7|802.66|800.46|802.9|800.7|802.66|800.46|0
1647031800000|2022-03-11 20:50:00|803.99|801.79|800.48|798.28|803.99|801.79|800.48|798.28|0
1647031810000|2022-03-11 20:50:10|801.45|799.25|802.66|800.46|802.66|800.46|801.45|799.25|0
1647031820000|2022-03-11 20:50:20|802.3|800.1|803.87|801.67|803.87|801.67|802.3|800.1|0
1647031830000|2022-03-11 20:50:30|804.11|801.91|804.11|801.91|804.35|802.15|804.11|801.91|0
1647031840000|2022-03-11 20:50:40|804.59|802.39|805.08|802.88|805.08|802.88|804.59|802.39|0
1647031850000|2022-03-11 20:50:50|805.48|803.28|804.76|802.56|805.48|803.28|804.76|802.56|0
1647031860000|2022-03-11 20:51:00|803.31|801.11|802.59|800.39|803.31|801.11|802.59|800.39|0
1647031870000|2022-03-11 20:51:10|802.34|800.14|802.1|799.9|802.47|800.27|802.1|799.9|0
1647031880000|2022-03-11 20:51:20|801.62|799.42|800.9|798.7|801.86|799.66|800.54|798.34|0
1647031890000|2022-03-11 20:51:30|800.42|798.22|800.66|798.46|800.66|798.46|800.17|797.97|0
1647031900000|2022-03-11 20:51:40|800.17|797.97|801.26|799.06|801.26|799.06|800.17|797.97|0
1647031910000|2022-03-11 20:51:50|801.38|799.18|802.34|800.14|802.34|800.14|801.14|798.94|0
1647031920000|2022-03-11 20:52:00|801.62|799.42|802.59|800.39|802.59|800.39|801.62|799.42|0
1647031930000|2022-03-11 20:52:10|802.34|800.14|803.07|800.87|803.07|800.87|802.34|800.14|0
1647031940000|2022-03-11 20:52:20|803.31|801.11|803.31|801.11|803.55|801.35|803.31|801.11|0
1647031950000|2022-03-11 20:52:30|803.79|801.59|803.31|801.11|803.79|801.59|803.31|801.11|0
1647031960000|2022-03-11 20:52:40|803.55|801.35|803.68|801.48|803.68|801.48|803.55|801.35|0
1647031970000|2022-03-11 20:52:50|804.03|801.83|802.59|800.39|804.03|801.83|802.59|800.39|0
1647031980000|2022-03-11 20:53:00|803.55|801.35|803.31|801.11|803.55|801.35|803.31|801.11|0
1647031990000|2022-03-11 20:53:10|803.79|801.59|803.79|801.59|803.79|801.59|803.31|801.11|0
1647032000000|2022-03-11 20:53:20|803.31|801.11|804.27|802.07|804.27|802.07|803.31|801.11|0
1647032010000|2022-03-11 20:53:30|804.76|802.56|805.48|803.28|805.48|803.28|804.76|802.56|0
1647032020000|2022-03-11 20:53:40|805.72|803.52|806.93|804.73|806.93|804.73|805.72|803.52|0
1647032030000|2022-03-11 20:53:50|806.81|804.61|806.81|804.61|806.81|804.61|806.33|804.13|0
1647032040000|2022-03-11 20:54:00|807.17|804.97|807.17|804.97|807.41|805.21|806.93|804.73|0
1647032050000|2022-03-11 20:54:10|807.41|805.21|807.89|805.69|808.13|805.93|807.41|805.21|0
1647032060000|2022-03-11 20:54:20|808.02|805.82|808.38|806.18|808.38|806.18|808.02|805.82|0
1647032070000|2022-03-11 20:54:30|806.69|804.49|806.44|804.24|806.69|804.49|805.96|803.76|0
1647032080000|2022-03-11 20:54:40|807.89|805.69|808.38|806.18|808.38|806.18|807.89|805.69|0
1647032090000|2022-03-11 20:54:50|808.13|805.93|808.38|806.18|808.62|806.42|808.13|805.93|0
1647032100000|2022-03-11 20:55:00|807.41|805.21|802.1|799.9|807.41|805.21|802.1|799.9|0
1647032110000|2022-03-11 20:55:10|803.79|801.59|805.48|803.28|805.48|803.28|803.79|801.59|0
1647032120000|2022-03-11 20:55:20|804.51|802.31|805.24|803.04|805.48|803.28|804.51|802.31|0
1647032130000|2022-03-11 20:55:30|805|802.8|806.69|804.49|806.69|804.49|805|802.8|0
1647032140000|2022-03-11 20:55:40|806.2|804|806.44|804.24|806.44|804.24|805.96|803.76|0
1647032150000|2022-03-11 20:55:50|805.48|803.28|805.72|803.52|805.96|803.76|805.24|803.04|0
1647032160000|2022-03-11 20:56:00|806.33|804.13|806.69|804.49|806.69|804.49|806.33|804.13|0
1647032170000|2022-03-11 20:56:10|806.93|804.73|806.93|804.73|806.93|804.73|806.69|804.49|0
1647032180000|2022-03-11 20:56:20|805.96|803.76|805.96|803.76|806.2|804|805.72|803.52|0
1647032190000|2022-03-11 20:56:30|805.24|803.04|805.96|803.76|805.96|803.76|805|802.8|0
1647032200000|2022-03-11 20:56:40|805.72|803.52|806.81|804.61|806.81|804.61|805.72|803.52|0
1647032210000|2022-03-11 20:56:50|806.69|804.49|806.2|804|806.69|804.49|805.48|803.28|0
1647032220000|2022-03-11 20:57:00|806.57|804.37|807.89|805.69|808.13|805.93|806.57|804.37|0
1647032230000|2022-03-11 20:57:10|808.13|805.93|809.34|807.14|809.34|807.14|808.13|805.93|0
1647032240000|2022-03-11 20:57:20|809.58|807.38|808.13|805.93|809.58|807.38|808.13|805.93|0
1647032250000|2022-03-11 20:57:30|807.89|805.69|808.38|806.18|808.38|806.18|807.65|805.45|0
1647032260000|2022-03-11 20:57:40|808.26|806.06|809.1|806.9|809.1|806.9|808.26|806.06|0
1647032270000|2022-03-11 20:57:50|809.34|807.14|809.34|807.14|809.34|807.14|809.34|807.14|0
1647032280000|2022-03-11 20:58:00|809.82|807.62|809.1|806.9|809.82|807.62|809.1|806.9|0
1647032290000|2022-03-11 20:58:10|809.34|807.14|808.74|806.54|809.58|807.38|808.74|806.54|0
1647032300000|2022-03-11 20:58:20|808.86|806.66|809.58|807.38|809.82|807.62|808.86|806.66|0
1647032310000|2022-03-11 20:58:30|809.82|807.62|810.07|807.87|810.07|807.87|809.34|807.14|0
1647032320000|2022-03-11 20:58:40|810.31|808.11|810.31|808.11|810.31|808.11|810.31|808.11|0
1647032330000|2022-03-11 20:58:50|809.58|807.38|810.31|808.11|810.31|808.11|809.58|807.38|0
1647032340000|2022-03-11 20:59:00|811.03|808.83|812.24|810.04|812.24|810.04|811.03|808.83|0
1647032350000|2022-03-11 20:59:10|812.48|810.28|811.51|809.31|812.48|810.28|811.51|809.31|0
1647032360000|2022-03-11 20:59:20|812|809.8|812.61|810.41|812.72|810.52|812|809.8|0
1647032370000|2022-03-11 20:59:30|811.76|809.56|812.24|810.04|812.24|810.04|811.76|809.56|0
1647032380000|2022-03-11 20:59:40|812.48|810.28|814.9|812.7|814.9|812.7|812.48|810.28|0
1647032390000|2022-03-11 20:59:50|815.86|813.66|812.12|809.92|815.86|813.66|812.12|809.92|0
1647032400000|2022-03-11 21:00:00|808.86|806.66|812.72|810.52|812.72|810.52|808.86|806.66|0
1647032410000|2022-03-11 21:00:10|812.24|810.04|810.31|808.11|812.24|810.04|810.31|808.11|0
1647032420000|2022-03-11 21:00:20|809.34|807.14|810.07|807.87|810.43|808.23|809.34|807.14|0
1647032430000|2022-03-11 21:00:30|809.82|807.62|810.07|807.87|810.07|807.87|809.82|807.62|0
1647032440000|2022-03-11 21:00:40|809.95|807.75|809.1|806.9|809.95|807.75|809.1|806.9|0
1647032450000|2022-03-11 21:00:50|809.82|807.62|808.86|806.66|809.82|807.62|808.62|806.42|0
1647032460000|2022-03-11 21:01:00|809.1|806.9|808.86|806.66|809.58|807.38|808.86|806.66|0
1647032470000|2022-03-11 21:01:10|809.34|807.14|808.74|806.54|809.34|807.14|808.74|806.54|0
1647032480000|2022-03-11 21:01:20|808.26|806.06|808.26|806.06|808.74|806.54|808.26|806.06|0
1647032490000|2022-03-11 21:01:30|808.13|805.93|808.86|806.66|808.86|806.66|807.65|805.45|0
1647032500000|2022-03-11 21:01:40|807.89|805.69|808.37|806.17|808.37|806.17|807.89|805.69|0
1647032510000|2022-03-11 21:01:50|808.86|806.66|808.86|806.66|808.86|806.66|808.86|806.66|0
1647032520000|2022-03-11 21:02:00|809.1|806.9|809.1|806.9|809.1|806.9|808.86|806.66|0
1647032530000|2022-03-11 21:02:10|808.86|806.66|808.86|806.66|809.1|806.9|808.86|806.66|0
1647032540000|2022-03-11 21:02:20|809.1|806.9|808.62|806.42|809.1|806.9|808.62|806.42|0
1647032550000|2022-03-11 21:02:30|808.86|806.66|809.1|806.9|809.1|806.9|808.86|806.66|0
1647032560000|2022-03-11 21:02:40|808.98|806.78|809.1|806.9|809.1|806.9|808.98|806.78|0
1647032570000|2022-03-11 21:02:50|808.86|806.66|808.98|806.78|808.98|806.78|808.62|806.42|0
1647032580000|2022-03-11 21:03:00|808.74|806.54|809.1|806.9|809.1|806.9|808.74|806.54|0
1647032590000|2022-03-11 21:03:10|809.82|807.62|809.34|807.14|809.82|807.62|809.34|807.14|0
1647032600000|2022-03-11 21:03:20|808.86|806.66|808.86|806.66|809.1|806.9|808.86|806.66|0
1647032610000|2022-03-11 21:03:30|809.1|806.9|809.58|807.38|809.58|807.38|808.86|806.66|0
1647032620000|2022-03-11 21:03:40|809.34|807.14|808.37|806.17|809.34|807.14|807.89|805.69|0
1647032630000|2022-03-11 21:03:50|808.62|806.42|808.62|806.42|808.86|806.66|808.62|806.42|0
1647032640000|2022-03-11 21:04:00|809.1|806.9|808.86|806.66|809.1|806.9|808.86|806.66|0
1647032650000|2022-03-11 21:04:10|809.34|807.14|809.1|806.9|809.34|807.14|808.98|806.78|0
1647032660000|2022-03-11 21:04:20|808.86|806.66|809.1|806.9|809.34|807.14|808.86|806.66|0
1647032670000|2022-03-11 21:04:30|808.98|806.78|808.74|806.54|808.98|806.78|808.37|806.17|0
1647032680000|2022-03-11 21:04:40|808.86|806.66|809.1|806.9|809.58|807.38|808.86|806.66|0
1647032690000|2022-03-11 21:04:50|808.62|806.42|808.37|806.17|808.62|806.42|808.37|806.17|0
1647032700000|2022-03-11 21:05:00|808.13|805.93|808.37|806.17|808.37|806.17|807.89|805.69|0
1647032710000|2022-03-11 21:05:10|808.13|805.93|808.37|806.17|808.37|806.17|807.89|805.69|0
1647032720000|2022-03-11 21:05:20|808.02|805.82|808.13|805.93|808.13|805.93|807.89|805.69|0
1647032740000|2022-03-11 21:05:40|807.89|805.69|807.89|805.69|807.89|805.69|807.89|805.69|0
1647032750000|2022-03-11 21:05:50|808.26|806.06|808.13|805.93|808.26|806.06|808.13|805.93|0
1647032760000|2022-03-11 21:06:00|807.89|805.69|807.89|805.69|808.02|805.82|807.89|805.69|0
1647032770000|2022-03-11 21:06:10|807.65|805.45|808.02|805.82|808.02|805.82|807.65|805.45|0
1647032780000|2022-03-11 21:06:20|807.89|805.69|807.65|805.45|807.89|805.69|807.65|805.45|0
1647032790000|2022-03-11 21:06:30|807.89|805.69|807.89|805.69|807.89|805.69|807.65|805.45|0
1647032800000|2022-03-11 21:06:40|808.13|805.93|808.37|806.17|808.37|806.17|808.13|805.93|0
1647032810000|2022-03-11 21:06:50|809.1|806.9|809.1|806.9|809.1|806.9|809.1|806.9|0
1647032820000|2022-03-11 21:07:00|809.34|807.14|809.1|806.9|809.34|807.14|809.1|806.9|0
1647032830000|2022-03-11 21:07:10|809.34|807.14|809.1|806.9|809.58|807.38|809.1|806.9|0
1647032850000|2022-03-11 21:07:30|809.34|807.14|809.34|807.14|809.34|807.14|809.34|807.14|0
1647032860000|2022-03-11 21:07:40|809.1|806.9|809.1|806.9|809.34|807.14|809.1|806.9|0
1647032870000|2022-03-11 21:07:50|809.34|807.14|809.1|806.9|809.34|807.14|809.1|806.9|0
1647032880000|2022-03-11 21:08:00|809.34|807.14|809.58|807.38|809.58|807.38|809.34|807.14|0
1647032890000|2022-03-11 21:08:10|809.34|807.14|809.34|807.14|809.34|807.14|809.34|807.14|0
1647032900000|2022-03-11 21:08:20|809.58|807.38|809.47|807.27|809.58|807.38|809.47|807.27|0
1647032910000|2022-03-11 21:08:30|809.58|807.38|809.58|807.38|809.58|807.38|809.34|807.14|0
1647032920000|2022-03-11 21:08:40|809.34|807.14|809.47|807.27|809.47|807.27|809.34|807.14|0
1647032930000|2022-03-11 21:08:50|809.58|807.38|809.34|807.14|809.58|807.38|809.34|807.14|0
1647032940000|2022-03-11 21:09:00|809.47|807.27|809.34|807.14|809.58|807.38|809.34|807.14|0
1647032950000|2022-03-11 21:09:10|809.58|807.38|809.58|807.38|809.58|807.38|809.34|807.14|0
1647032960000|2022-03-11 21:09:20|809.34|807.14|809.34|807.14|809.34|807.14|809.34|807.14|0
1647032970000|2022-03-11 21:09:30|809.1|806.9|809.1|806.9|809.1|806.9|809.1|806.9|0
1647032980000|2022-03-11 21:09:40|808.86|806.66|808.86|806.66|809.1|806.9|808.86|806.66|0
1647032990000|2022-03-11 21:09:50|809.1|806.9|808.62|806.42|809.1|806.9|808.62|806.42|0
1647033000000|2022-03-11 21:10:00|808.98|806.78|809.1|806.9|809.1|806.9|808.86|806.66|0
1647033020000|2022-03-11 21:10:20|808.86|806.66|809.58|807.38|809.58|807.38|808.86|806.66|0
1647033030000|2022-03-11 21:10:30|809.34|807.14|809.58|807.38|809.58|807.38|809.34|807.14|0
1647033040000|2022-03-11 21:10:40|809.34|807.14|809.47|807.27|809.47|807.27|809.34|807.14|0
1647033050000|2022-03-11 21:10:50|809.34|807.14|809.58|807.38|809.58|807.38|809.34|807.14|0
1647033060000|2022-03-11 21:11:00|809.34|807.14|809.34|807.14|809.34|807.14|809.34|807.14|0
1647033080000|2022-03-11 21:11:20|809.47|807.27|809.58|807.38|809.58|807.38|809.47|807.27|0
1647033090000|2022-03-11 21:11:30|809.34|807.14|809.58|807.38|809.58|807.38|809.34|807.14|0
1647033100000|2022-03-11 21:11:40|809.34|807.14|809.34|807.14|809.34|807.14|809.34|807.14|0
1647033110000|2022-03-11 21:11:50|809.58|807.38|809.34|807.14|809.58|807.38|809.34|807.14|0
1647033120000|2022-03-11 21:12:00|809.22|807.02|809.34|807.14|809.34|807.14|809.1|806.9|0
1647033130000|2022-03-11 21:12:10|809.1|806.9|809.34|807.14|809.34|807.14|809.1|806.9|0
1647033140000|2022-03-11 21:12:20|809.58|807.38|809.58|807.38|809.58|807.38|809.58|807.38|0
1647033150000|2022-03-11 21:12:30|809.34|807.14|809.34|807.14|809.34|807.14|809.34|807.14|0
1647033180000|2022-03-11 21:13:00|809.1|806.9|809.1|806.9|809.1|806.9|809.1|806.9|0
1647033190000|2022-03-11 21:13:10|809.22|807.02|809.1|806.9|809.22|807.02|809.1|806.9|0
1647033200000|2022-03-11 21:13:20|808.98|806.78|809.1|806.9|809.1|806.9|808.86|806.66|0
1647033210000|2022-03-11 21:13:30|808.98|806.78|808.86|806.66|809.1|806.9|808.86|806.66|0
1647033220000|2022-03-11 21:13:40|809.1|806.9|809.34|807.14|809.34|807.14|809.1|806.9|0
1647033230000|2022-03-11 21:13:50|809.46|807.26|809.46|807.26|809.46|807.26|809.46|807.26|0
1647033240000|2022-03-11 21:14:00|809.34|807.14|809.34|807.14|809.34|807.14|809.1|806.9|0
1647033250000|2022-03-11 21:14:10|809.1|806.9|808.86|806.66|809.1|806.9|808.86|806.66|0
1647033260000|2022-03-11 21:14:20|808.98|806.78|808.61|806.41|808.98|806.78|808.61|806.41|0
1647033270000|2022-03-11 21:14:30|808.5|806.3|808.5|806.3|808.5|806.3|808.37|806.17|0
1647033280000|2022-03-11 21:14:40|808.61|806.41|808.13|805.93|808.61|806.41|808.13|805.93|0
1647033290000|2022-03-11 21:14:50|808.37|806.17|808.61|806.41|808.61|806.41|808.13|805.93|0
1647033310000|2022-03-11 21:15:10|809.28|806.48|809.28|806.48|809.4|806.6|809.28|806.48|0
1647033320000|2022-03-11 21:15:20|809.16|806.36|808.91|806.11|809.16|806.36|808.91|806.11|0
1647033330000|2022-03-11 21:15:30|809.16|806.36|808.8|806|809.16|806.36|808.8|806|0
1647033340000|2022-03-11 21:15:40|809.4|806.6|809.64|806.84|809.64|806.84|809.4|806.6|0
1647033350000|2022-03-11 21:15:50|809.88|807.08|809.88|807.08|809.88|807.08|809.88|807.08|0
1647033360000|2022-03-11 21:16:00|809.76|806.96|809.76|806.96|809.76|806.96|809.76|806.96|0
1647033370000|2022-03-11 21:16:10|809.88|807.08|809.88|807.08|809.88|807.08|809.88|807.08|0
1647033380000|2022-03-11 21:16:20|809.64|806.84|809.88|807.08|809.88|807.08|809.64|806.84|0
1647033400000|2022-03-11 21:16:40|809.64|806.84|809.88|807.08|809.88|807.08|809.64|806.84|0
1647033420000|2022-03-11 21:17:00|809.64|806.84|809.64|806.84|809.64|806.84|809.64|806.84|0
1647033430000|2022-03-11 21:17:10|809.16|806.36|809.52|806.72|809.52|806.72|809.16|806.36|0
1647033440000|2022-03-11 21:17:20|809.64|806.84|809.4|806.6|809.88|807.08|809.4|806.6|0
1647033450000|2022-03-11 21:17:30|809.16|806.36|809.88|807.08|809.88|807.08|809.16|806.36|0
1647033470000|2022-03-11 21:17:50|809.64|806.84|809.88|807.08|809.88|807.08|809.64|806.84|0
1647033480000|2022-03-11 21:18:00|809.4|806.6|809.64|806.84|809.64|806.84|809.4|806.6|0
1647033490000|2022-03-11 21:18:10|809.76|806.96|809.76|806.96|809.76|806.96|809.76|806.96|0
1647033500000|2022-03-11 21:18:20|809.64|806.84|809.88|807.08|809.88|807.08|809.64|806.84|0
1647033510000|2022-03-11 21:18:30|809.64|806.84|809.64|806.84|809.64|806.84|809.64|806.84|0
1647033520000|2022-03-11 21:18:40|809.4|806.6|809.4|806.6|809.4|806.6|809.4|806.6|0
1647033530000|2022-03-11 21:18:50|809.64|806.84|809.4|806.6|809.64|806.84|809.4|806.6|0
1647033540000|2022-03-11 21:19:00|809.52|806.72|809.52|806.72|809.52|806.72|809.52|806.72|0
1647033550000|2022-03-11 21:19:10|809.4|806.6|809.4|806.6|809.64|806.84|809.4|806.6|0
1647033570000|2022-03-11 21:19:30|809.16|806.36|809.16|806.36|809.16|806.36|809.16|806.36|0
1647033580000|2022-03-11 21:19:40|808.91|806.11|808.91|806.11|808.91|806.11|808.91|806.11|0
1647033590000|2022-03-11 21:19:50|809.04|806.24|809.04|806.24|809.04|806.24|809.04|806.24|0
1647033600000|2022-03-11 21:20:00|808.91|806.11|808.91|806.11|808.91|806.11|808.91|806.11|0
1647033610000|2022-03-11 21:20:10|809.16|806.36|809.16|806.36|809.16|806.36|809.16|806.36|0
1647244950000|2022-03-14 08:02:30|789.2|786.8|789.2|786.8|789.2|786.8|789.2|786.8|0
1647244960000|2022-03-14 08:02:40|789.44|787.04|788.71|786.31|789.44|787.04|788.71|786.31|0
1647244970000|2022-03-14 08:02:50|788.47|786.07|788.23|785.83|788.47|786.07|787.99|785.59|0
1647244980000|2022-03-14 08:03:00|789.44|787.04|788.11|785.71|789.44|787.04|788.11|785.71|0
1647244990000|2022-03-14 08:03:10|787.99|785.59|788.23|785.83|788.23|785.83|787.87|785.47|0
1647245000000|2022-03-14 08:03:20|787.99|785.59|785.94|783.54|787.99|785.59|785.94|783.54|0
1647245010000|2022-03-14 08:03:30|785.7|783.3|783.88|781.48|785.7|783.3|783.88|781.48|0
1647245020000|2022-03-14 08:03:40|784.6|782.2|784.6|782.2|784.6|782.2|784.12|781.72|0
1647245030000|2022-03-14 08:03:50|784.12|781.72|785.33|782.93|785.33|782.93|784.12|781.72|0
1647245040000|2022-03-14 08:04:00|785.21|782.81|785.57|783.17|785.57|783.17|784.85|782.45|0
1647245050000|2022-03-14 08:04:10|786.05|783.65|787.02|784.62|787.02|784.62|785.81|783.41|0
1647245060000|2022-03-14 08:04:20|786.78|784.38|787.15|784.75|787.15|784.75|786.78|784.38|0
1647245070000|2022-03-14 08:04:30|787.5|785.1|787.39|784.99|787.75|785.35|787.26|784.86|0
1647245080000|2022-03-14 08:04:40|787.75|785.35|789.32|786.92|789.32|786.92|787.5|785.1|0
1647245090000|2022-03-14 08:04:50|788.96|786.56|788.71|786.31|788.96|786.56|788.47|786.07|0
1647245100000|2022-03-14 08:05:00|788.47|786.07|787.15|784.75|788.47|786.07|787.15|784.75|0
1647245110000|2022-03-14 08:05:10|787.26|784.86|788.96|786.56|788.96|786.56|787.02|784.62|0
1647245120000|2022-03-14 08:05:20|788.71|786.31|789.32|786.92|789.32|786.92|788.71|786.31|0
1647245130000|2022-03-14 08:05:30|789.08|786.68|789.44|787.04|789.44|787.04|788.96|786.56|0
1647245140000|2022-03-14 08:05:40|788.84|786.44|787.02|784.62|788.84|786.44|785.81|783.41|0
1647245150000|2022-03-14 08:05:50|787.15|784.75|787.26|784.86|787.26|784.86|786.66|784.26|0
1647245160000|2022-03-14 08:06:00|787.63|785.23|789.44|787.04|789.44|787.04|787.63|785.23|0
1647245170000|2022-03-14 08:06:10|788.96|786.56|789.32|786.92|789.32|786.92|788.96|786.56|0
1647245180000|2022-03-14 08:06:20|788.47|786.07|788.36|785.96|788.47|786.07|788.23|785.83|0
1647245190000|2022-03-14 08:06:30|788.11|785.71|787.87|785.47|788.11|785.71|787.39|784.99|0
1647245200000|2022-03-14 08:06:40|787.26|784.86|786.9|784.5|787.75|785.35|786.9|784.5|0
1647245210000|2022-03-14 08:06:50|787.02|784.62|786.42|784.02|787.26|784.86|786.42|784.02|0
1647245220000|2022-03-14 08:07:00|786.54|784.14|786.54|784.14|786.66|784.26|786.05|783.65|0
1647245230000|2022-03-14 08:07:10|786.3|783.9|785.57|783.17|786.3|783.9|785.57|783.17|0
1647245240000|2022-03-14 08:07:20|784|781.6|784.12|781.72|784.36|781.96|784|781.6|0
1647245250000|2022-03-14 08:07:30|783.76|781.36|782.55|780.15|783.76|781.36|782.55|780.15|0
1647245260000|2022-03-14 08:07:40|783.64|781.24|784.6|782.2|785.09|782.69|783.64|781.24|0
1647245270000|2022-03-14 08:07:50|784.97|782.57|782.67|780.27|784.97|782.57|782.67|780.27|0
1647245280000|2022-03-14 08:08:00|781.83|779.43|781.22|778.82|781.83|779.43|781.22|778.82|0
1647245290000|2022-03-14 08:08:10|781.35|778.95|778.32|775.92|781.35|778.95|778.32|775.92|0
1647245300000|2022-03-14 08:08:20|777.84|775.44|779.29|776.89|779.29|776.89|777.84|775.44|0
1647245310000|2022-03-14 08:08:30|778.93|776.53|778.32|775.92|778.93|776.53|778.32|775.92|0
1647245320000|2022-03-14 08:08:40|778.08|775.68|778.56|776.16|778.56|776.16|777.84|775.44|0
1647245330000|2022-03-14 08:08:50|778.32|775.92|778.69|776.29|778.69|776.29|778.32|775.92|0
1647245340000|2022-03-14 08:09:00|778.8|776.4|778.08|775.68|778.8|776.4|777.96|775.56|0
1647245350000|2022-03-14 08:09:10|777.72|775.32|777.6|775.2|777.72|775.32|777.48|775.08|0
1647245360000|2022-03-14 08:09:20|777.96|775.56|775.67|773.27|778.08|775.68|775.67|773.27|0
1647245370000|2022-03-14 08:09:30|775.18|772.78|776.03|773.63|776.03|773.63|775.18|772.78|0
1647245380000|2022-03-14 08:09:40|776.15|773.75|776.28|773.88|776.28|773.88|776.15|773.75|0
1647245390000|2022-03-14 08:09:50|776.03|773.63|776.15|773.75|776.15|773.75|776.03|773.63|0
1647245400000|2022-03-14 08:10:00|776.76|774.36|777.72|775.32|777.72|775.32|776.76|774.36|0
1647245410000|2022-03-14 08:10:10|777.48|775.08|777.72|775.32|777.96|775.56|777.48|775.08|0
1647245420000|2022-03-14 08:10:20|776.39|773.99|775.79|773.39|776.39|773.99|775.79|773.39|0
1647245430000|2022-03-14 08:10:30|775.67|773.27|777.24|774.84|777.24|774.84|775.67|773.27|0
1647245440000|2022-03-14 08:10:40|776.63|774.23|777.48|775.08|777.48|775.08|776.39|773.99|0
1647245450000|2022-03-14 08:10:50|777.6|775.2|776.28|773.88|777.6|775.2|776.28|773.88|0
1647245460000|2022-03-14 08:11:00|776.76|774.36|776.87|774.47|777|774.6|776.76|774.36|0
1647245470000|2022-03-14 08:11:10|776.63|774.23|775.91|773.51|776.63|774.23|775.91|773.51|0
1647245480000|2022-03-14 08:11:20|776.03|773.63|777.48|775.08|777.48|775.08|776.03|773.63|0
1647245490000|2022-03-14 08:11:30|777.6|775.2|777.72|775.32|777.72|775.32|777.6|775.2|0
1647245500000|2022-03-14 08:11:40|777.36|774.96|777.24|774.84|777.36|774.96|776.39|773.99|0
1647245510000|2022-03-14 08:11:50|777|774.6|776.87|774.47|777.11|774.71|776.63|774.23|0
1647245520000|2022-03-14 08:12:00|777.11|774.71|776.63|774.23|777.11|774.71|776.39|773.99|0
1647245530000|2022-03-14 08:12:10|776.39|773.99|777.36|774.96|777.36|774.96|776.39|773.99|0
1647245540000|2022-03-14 08:12:20|776.39|773.99|774.83|772.43|776.39|773.99|774.83|772.43|0
1647245550000|2022-03-14 08:12:30|774.7|772.3|774.7|772.3|775.31|772.91|774.7|772.3|0
1647245560000|2022-03-14 08:12:40|774.59|772.19|772.9|770.5|774.59|772.19|772.9|770.5|0
1647245570000|2022-03-14 08:12:50|772.53|770.13|774.1|771.7|774.1|771.7|772.53|770.13|0
1647245580000|2022-03-14 08:13:00|774.22|771.82|774.1|771.7|774.22|771.82|773.62|771.22|0
1647245590000|2022-03-14 08:13:10|774.7|772.3|776.03|773.63|776.03|773.63|774.7|772.3|0
1647245600000|2022-03-14 08:13:20|776.63|774.23|776.27|773.87|776.63|774.23|776.27|773.87|0
1647245610000|2022-03-14 08:13:30|776.39|773.99|776.52|774.12|776.52|774.12|776.39|773.99|0
1647245620000|2022-03-14 08:13:40|776.63|774.23|777.72|775.32|778.08|775.68|776.63|774.23|0
1647245630000|2022-03-14 08:13:50|778.69|776.29|778.32|775.92|778.69|776.29|778.32|775.92|0
1647245640000|2022-03-14 08:14:00|778.08|775.68|778.32|775.92|778.32|775.92|778.08|775.68|0
1647245650000|2022-03-14 08:14:10|778.69|776.29|779.41|777.01|779.41|777.01|778.32|775.92|0
1647245660000|2022-03-14 08:14:20|779.77|777.37|779.29|776.89|779.77|777.37|779.05|776.65|0
1647245670000|2022-03-14 08:14:30|780.01|777.61|780.01|777.61|780.01|777.61|780.01|777.61|0
1647245680000|2022-03-14 08:14:40|780.14|777.74|780.01|777.61|780.14|777.74|779.77|777.37|0
1647245690000|2022-03-14 08:14:50|779.65|777.25|779.29|776.89|779.65|777.25|779.29|776.89|0
1647245700000|2022-03-14 08:15:00|779.77|777.37|780.01|777.61|780.01|777.61|779.77|777.37|0
1647245710000|2022-03-14 08:15:10|780.14|777.74|779.9|777.5|780.62|778.22|779.9|777.5|0
1647245720000|2022-03-14 08:15:20|780.14|777.74|779.65|777.25|780.14|777.74|779.65|777.25|0
1647245730000|2022-03-14 08:15:30|779.17|776.77|779.05|776.65|779.41|777.01|779.05|776.65|0
1647245740000|2022-03-14 08:15:40|779.41|777.01|779.77|777.37|779.77|777.37|779.41|777.01|0
1647245750000|2022-03-14 08:15:50|780.14|777.74|779.9|777.5|780.14|777.74|779.77|777.37|0
1647245760000|2022-03-14 08:16:00|779.53|777.13|780.38|777.98|780.38|777.98|779.53|777.13|0
1647245770000|2022-03-14 08:16:10|780.49|778.09|781.1|778.7|781.46|779.06|780.49|778.09|0
1647245780000|2022-03-14 08:16:20|780.49|778.09|780.62|778.22|780.62|778.22|780.49|778.09|0
1647245790000|2022-03-14 08:16:30|780.38|777.98|780.38|777.98|780.38|777.98|780.01|777.61|0
1647245800000|2022-03-14 08:16:40|780.25|777.85|780.98|778.58|780.98|778.58|780.25|777.85|0
1647245810000|2022-03-14 08:16:50|780.62|778.22|780.98|778.58|780.98|778.58|780.62|778.22|0
1647245820000|2022-03-14 08:17:00|781.22|778.82|782.19|779.79|782.19|779.79|781.22|778.82|0
1647245830000|2022-03-14 08:17:10|782.55|780.15|782.31|779.91|782.79|780.39|782.31|779.91|0
1647245840000|2022-03-14 08:17:20|782.43|780.03|782.55|780.15|782.55|780.15|782.31|779.91|0
1647245850000|2022-03-14 08:17:30|781.94|779.54|782.07|779.67|782.19|779.79|781.94|779.54|0
1647245860000|2022-03-14 08:17:40|781.83|779.43|780.49|778.09|781.83|779.43|780.49|778.09|0
1647245870000|2022-03-14 08:17:50|780.62|778.22|780.01|777.61|780.62|778.22|779.77|777.37|0
1647245880000|2022-03-14 08:18:00|780.38|777.98|780.62|778.22|780.62|778.22|780.01|777.61|0
1647245890000|2022-03-14 08:18:10|780.86|778.46|780.14|777.74|780.98|778.58|780.14|777.74|0
1647245900000|2022-03-14 08:18:20|780.38|777.98|780.14|777.74|780.49|778.09|780.14|777.74|0
1647245910000|2022-03-14 08:18:30|780.25|777.85|779.29|776.89|780.25|777.85|779.29|776.89|0
1647245920000|2022-03-14 08:18:40|780.14|777.74|780.86|778.46|780.86|778.46|780.14|777.74|0
1647245930000|2022-03-14 08:18:50|780.49|778.09|780.98|778.58|781.46|779.06|780.49|778.09|0
1647245940000|2022-03-14 08:19:00|781.59|779.19|780.74|778.34|781.94|779.54|780.74|778.34|0
1647245950000|2022-03-14 08:19:10|781.46|779.06|781.1|778.7|781.46|779.06|780.86|778.46|0
1647245960000|2022-03-14 08:19:20|780.98|778.58|782.07|779.67|782.07|779.67|780.98|778.58|0
1647245970000|2022-03-14 08:19:30|781.46|779.06|783.15|780.75|783.15|780.75|781.46|779.06|0
1647245980000|2022-03-14 08:19:40|782.91|780.51|784.12|781.72|784.12|781.72|782.91|780.51|0
1647245990000|2022-03-14 08:19:50|783.88|781.48|783.88|781.48|784|781.6|783.88|781.48|0
1647246000000|2022-03-14 08:20:00|784.24|781.84|783.52|781.12|784.24|781.84|783.52|781.12|0
1647246010000|2022-03-14 08:20:10|783.63|781.23|783.39|780.99|783.76|781.36|783.39|780.99|0
1647246020000|2022-03-14 08:20:20|782.43|780.03|782.43|780.03|782.55|780.15|782.07|779.67|0
1647246030000|2022-03-14 08:20:30|781.83|779.43|782.18|779.78|782.18|779.78|781.7|779.3|0
1647246040000|2022-03-14 08:20:40|781.59|779.19|781.1|778.7|781.59|779.19|781.1|778.7|0
1647246050000|2022-03-14 08:20:50|780.86|778.46|780.49|778.09|781.1|778.7|780.49|778.09|0
1647246060000|2022-03-14 08:21:00|779.9|777.5|780.01|777.61|780.25|777.85|779.9|777.5|0
1647246070000|2022-03-14 08:21:10|780.25|777.85|780.49|778.09|780.49|778.09|780.25|777.85|0
1647246080000|2022-03-14 08:21:20|780.98|778.58|780.25|777.85|780.98|778.58|780.25|777.85|0
1647246090000|2022-03-14 08:21:30|780.49|778.09|781.34|778.94|781.34|778.94|780.49|778.09|0
1647246100000|2022-03-14 08:21:40|781.7|779.3|783.04|780.64|783.04|780.64|781.46|779.06|0
1647246110000|2022-03-14 08:21:50|782.79|780.39|784.12|781.72|784.24|781.84|782.79|780.39|0
1647246120000|2022-03-14 08:22:00|783.88|781.48|784.24|781.84|784.24|781.84|783.88|781.48|0
1647246130000|2022-03-14 08:22:10|784.36|781.96|784.84|782.44|784.84|782.44|784.36|781.96|0
1647246140000|2022-03-14 08:22:20|784.49|782.09|784.49|782.09|784.49|782.09|784.12|781.72|0
1647246150000|2022-03-14 08:22:30|784.12|781.72|783.63|781.23|784.49|782.09|783.63|781.23|0
1647246160000|2022-03-14 08:22:40|783.15|780.75|782.91|780.51|783.39|780.99|782.91|780.51|0
1647246170000|2022-03-14 08:22:50|783.15|780.75|782.55|780.15|783.15|780.75|782.55|780.15|0
1647246180000|2022-03-14 08:23:00|781.7|779.3|782.07|779.67|782.07|779.67|781.7|779.3|0
1647246190000|2022-03-14 08:23:10|782.67|780.27|782.43|780.03|782.67|780.27|782.31|779.91|0
1647246200000|2022-03-14 08:23:20|782.67|780.27|783.28|780.88|783.28|780.88|782.67|780.27|0
1647246210000|2022-03-14 08:23:30|783.76|781.36|783.63|781.23|784.12|781.72|783.63|781.23|0
1647246220000|2022-03-14 08:23:40|782.67|780.27|782.31|779.91|782.79|780.39|782.31|779.91|0
1647246230000|2022-03-14 08:23:50|782.18|779.78|783.39|780.99|783.39|780.99|782.18|779.78|0
1647246240000|2022-03-14 08:24:00|783.15|780.75|782.91|780.51|783.15|780.75|782.91|780.51|0
1647246250000|2022-03-14 08:24:10|783.04|780.64|782.67|780.27|783.04|780.64|782.43|780.03|0
1647246260000|2022-03-14 08:24:20|782.43|780.03|782.18|779.78|782.43|780.03|782.07|779.67|0
1647246270000|2022-03-14 08:24:30|781.94|779.54|782.67|780.27|782.67|780.27|781.94|779.54|0
1647246280000|2022-03-14 08:24:40|782.79|780.39|781.94|779.54|782.79|780.39|781.94|779.54|0
1647246290000|2022-03-14 08:24:50|781.59|779.19|781.46|779.06|781.83|779.43|781.46|779.06|0
1647246300000|2022-03-14 08:25:00|781.7|779.3|781.46|779.06|781.83|779.43|781.46|779.06|0
1647246310000|2022-03-14 08:25:10|782.07|779.67|782.67|780.27|782.79|780.39|782.07|779.67|0
1647246320000|2022-03-14 08:25:20|782.91|780.51|784.49|782.09|784.49|782.09|782.91|780.51|0
1647246330000|2022-03-14 08:25:30|785.21|782.81|787.14|784.74|787.14|784.74|785.21|782.81|0
1647246340000|2022-03-14 08:25:40|786.66|784.26|786.29|783.89|786.66|784.26|785.69|783.29|0
1647246350000|2022-03-14 08:25:50|786.05|783.65|786.29|783.89|786.29|783.89|785.94|783.54|0
1647246360000|2022-03-14 08:26:00|786.78|784.38|787.02|784.62|787.02|784.62|786.54|784.14|0
1647246370000|2022-03-14 08:26:10|787.99|785.59|788.23|785.83|788.23|785.83|787.87|785.47|0
1647246380000|2022-03-14 08:26:20|788.47|786.07|789.44|787.04|789.56|787.16|788.47|786.07|0
1647246390000|2022-03-14 08:26:30|789.68|787.28|789.56|787.16|789.68|787.28|789.32|786.92|0
1647246400000|2022-03-14 08:26:40|789.2|786.8|789.08|786.68|789.2|786.8|789.08|786.68|0
1647246410000|2022-03-14 08:26:50|789.44|787.04|789.68|787.28|789.68|787.28|789.08|786.68|0
1647246420000|2022-03-14 08:27:00|789.32|786.92|789.2|786.8|789.56|787.16|789.2|786.8|0
1647246430000|2022-03-14 08:27:10|789.56|787.16|789.92|787.52|789.92|787.52|789.44|787.04|0
1647246440000|2022-03-14 08:27:20|788.84|786.44|788.95|786.55|788.95|786.55|788.6|786.2|0
1647246450000|2022-03-14 08:27:30|789.32|786.92|789.44|787.04|789.44|787.04|789.32|786.92|0
1647246460000|2022-03-14 08:27:40|789.2|786.8|790.16|787.76|790.16|787.76|789.2|786.8|0
1647246470000|2022-03-14 08:27:50|790.05|787.65|789.44|787.04|790.05|787.65|789.44|787.04|0
1647246480000|2022-03-14 08:28:00|790.41|788.01|790.05|787.65|790.41|788.01|790.05|787.65|0
1647246490000|2022-03-14 08:28:10|789.68|787.28|789.32|786.92|789.68|787.28|789.32|786.92|0
1647246500000|2022-03-14 08:28:20|789.2|786.8|789.44|787.04|789.44|787.04|789.2|786.8|0
1647246510000|2022-03-14 08:28:30|789.68|787.28|789.2|786.8|789.68|787.28|789.2|786.8|0
1647246520000|2022-03-14 08:28:40|789.32|786.92|789.44|787.04|789.44|787.04|789.2|786.8|0
1647246530000|2022-03-14 08:28:50|789.2|786.8|789.32|786.92|789.81|787.41|789.2|786.8|0
1647246540000|2022-03-14 08:29:00|789.92|787.52|788.95|786.55|789.92|787.52|788.95|786.55|0
1647246550000|2022-03-14 08:29:10|789.32|786.92|788.95|786.55|789.44|787.04|788.95|786.55|0
1647246560000|2022-03-14 08:29:20|789.32|786.92|789.32|786.92|789.32|786.92|789.32|786.92|0
1647246570000|2022-03-14 08:29:30|789.81|787.41|789.68|787.28|789.81|787.41|789.68|787.28|0
1647246580000|2022-03-14 08:29:40|789.56|787.16|789.68|787.28|789.68|787.28|789.56|787.16|0
1647246590000|2022-03-14 08:29:50|789.44|787.04|788.95|786.55|789.44|787.04|788.95|786.55|0
1647246600000|2022-03-14 08:30:00|789.68|787.28|789.44|787.04|789.68|787.28|789.44|787.04|0
1647246610000|2022-03-14 08:30:10|790.16|787.76|790.41|788.01|790.41|788.01|790.05|787.65|0
1647246620000|2022-03-14 08:30:20|790.89|788.49|791.02|788.62|791.37|788.97|790.89|788.49|0
1647246630000|2022-03-14 08:30:30|791.13|788.73|791.13|788.73|791.13|788.73|790.89|788.49|0
1647246640000|2022-03-14 08:30:40|791.62|789.22|791.26|788.86|791.62|789.22|791.26|788.86|0
1647246650000|2022-03-14 08:30:50|790.89|788.49|791.13|788.73|791.13|788.73|790.89|788.49|0
1647246660000|2022-03-14 08:31:00|791.37|788.97|791.13|788.73|791.5|789.1|791.13|788.73|0
1647246670000|2022-03-14 08:31:10|791.02|788.62|791.5|789.1|791.86|789.46|791.02|788.62|0
1647246680000|2022-03-14 08:31:20|791.74|789.34|792.1|789.7|792.1|789.7|791.62|789.22|0
1647246690000|2022-03-14 08:31:30|791.86|789.46|792.71|790.31|792.83|790.43|791.86|789.46|0
1647246700000|2022-03-14 08:31:40|793.07|790.67|792.71|790.31|793.07|790.67|792.71|790.31|0
1647246710000|2022-03-14 08:31:50|792.58|790.18|792.83|790.43|793.07|790.67|792.58|790.18|0
1647246720000|2022-03-14 08:32:00|792.95|790.55|792.71|790.31|792.95|790.55|792.58|790.18|0
1647246730000|2022-03-14 08:32:10|792.47|790.07|792.47|790.07|793.07|790.67|792.47|790.07|0
1647246740000|2022-03-14 08:32:20|792.58|790.18|792.83|790.43|792.83|790.43|792.58|790.18|0
1647246750000|2022-03-14 08:32:30|792.95|790.55|791.98|789.58|792.95|790.55|791.98|789.58|0
1647246760000|2022-03-14 08:32:40|792.23|789.83|792.83|790.43|792.83|790.43|792.23|789.83|0
1647246770000|2022-03-14 08:32:50|792.71|790.31|792.58|790.18|793.07|790.67|792.34|789.94|0
1647246780000|2022-03-14 08:33:00|792.47|790.07|791.37|788.97|792.47|790.07|791.37|788.97|0
1647246790000|2022-03-14 08:33:10|791.26|788.86|791.62|789.22|791.62|789.22|791.26|788.86|0
1647246800000|2022-03-14 08:33:20|791.37|788.97|791.37|788.97|791.37|788.97|791.13|788.73|0
1647246810000|2022-03-14 08:33:30|791.13|788.73|791.02|788.62|791.13|788.73|791.02|788.62|0
1647246820000|2022-03-14 08:33:40|790.77|788.37|791.02|788.62|791.02|788.62|790.77|788.37|0
1647246830000|2022-03-14 08:33:50|790.89|788.49|790.89|788.49|791.02|788.62|790.89|788.49|0
1647246840000|2022-03-14 08:34:00|790.77|788.37|791.02|788.62|791.02|788.62|790.77|788.37|0
1647246850000|2022-03-14 08:34:10|791.13|788.73|791.02|788.62|791.13|788.73|791.02|788.62|0
1647246860000|2022-03-14 08:34:20|790.89|788.49|791.02|788.62|791.13|788.73|790.89|788.49|0
1647246870000|2022-03-14 08:34:30|791.13|788.73|791.13|788.73|791.13|788.73|791.13|788.73|0
1647246880000|2022-03-14 08:34:40|790.89|788.49|790.89|788.49|791.01|788.61|790.89|788.49|0
1647246890000|2022-03-14 08:34:50|790.41|788.01|789.92|787.52|790.41|788.01|789.92|787.52|0
1647246900000|2022-03-14 08:35:00|790.16|787.76|790.16|787.76|790.53|788.13|790.16|787.76|0
1647246910000|2022-03-14 08:35:10|790.65|788.25|790.16|787.76|790.65|788.25|790.05|787.65|0
1647246920000|2022-03-14 08:35:20|790.41|788.01|790.16|787.76|790.53|788.13|790.16|787.76|0
1647246930000|2022-03-14 08:35:30|790.29|787.89|789.92|787.52|790.29|787.89|789.92|787.52|0
1647246940000|2022-03-14 08:35:40|789.68|787.28|789.92|787.52|789.92|787.52|789.68|787.28|0
1647246950000|2022-03-14 08:35:50|789.32|786.92|789.68|787.28|789.8|787.4|789.32|786.92|0
1647246960000|2022-03-14 08:36:00|789.44|787.04|789.19|786.79|789.44|787.04|789.19|786.79|0
1647246970000|2022-03-14 08:36:10|788.95|786.55|789.19|786.79|789.19|786.79|788.95|786.55|0
1647246980000|2022-03-14 08:36:20|789.44|787.04|789.32|786.92|789.68|787.28|789.32|786.92|0
1647246990000|2022-03-14 08:36:30|788.95|786.55|788.71|786.31|789.19|786.79|788.59|786.19|0
1647247000000|2022-03-14 08:36:40|788.59|786.19|788.47|786.07|788.71|786.31|788.47|786.07|0
1647247010000|2022-03-14 08:36:50|788.23|785.83|787.63|785.23|788.23|785.83|787.63|785.23|0
1647247020000|2022-03-14 08:37:00|787.5|785.1|787.5|785.1|787.5|785.1|787.39|784.99|0
1647247030000|2022-03-14 08:37:10|787.63|785.23|787.26|784.86|787.63|785.23|787.26|784.86|0
1647247040000|2022-03-14 08:37:20|787.74|785.34|787.26|784.86|787.74|785.34|787.26|784.86|0
1647247050000|2022-03-14 08:37:30|787.5|785.1|787.5|785.1|787.63|785.23|787.5|785.1|0
1647247060000|2022-03-14 08:37:40|787.26|784.86|787.5|785.1|787.5|785.1|787.14|784.74|0
1647247070000|2022-03-14 08:37:50|787.87|785.47|787.87|785.47|787.87|785.47|787.39|784.99|0
1647247080000|2022-03-14 08:38:00|787.99|785.59|788.23|785.83|788.35|785.95|787.99|785.59|0
1647247090000|2022-03-14 08:38:10|788.59|786.19|788.71|786.31|788.95|786.55|788.59|786.19|0
1647247100000|2022-03-14 08:38:20|788.95|786.55|788.84|786.44|788.95|786.55|788.71|786.31|0
1647247110000|2022-03-14 08:38:30|788.95|786.55|789.32|786.92|789.32|786.92|788.95|786.55|0
1647247120000|2022-03-14 08:38:40|789.19|786.79|789.8|787.4|789.8|787.4|789.19|786.79|0
1647247130000|2022-03-14 08:38:50|789.44|787.04|789.19|786.79|789.44|787.04|789.19|786.79|0
1647247140000|2022-03-14 08:39:00|788.95|786.55|789.19|786.79|789.19|786.79|788.95|786.55|0
1647247150000|2022-03-14 08:39:10|789.44|787.04|789.56|787.16|789.68|787.28|789.44|787.04|0
1647247160000|2022-03-14 08:39:20|789.68|787.28|789.56|787.16|789.68|787.28|789.44|787.04|0
1647247170000|2022-03-14 08:39:30|789.8|787.4|789.8|787.4|789.92|787.52|789.8|787.4|0
1647247180000|2022-03-14 08:39:40|790.4|788|790.29|787.89|790.4|788|790.29|787.89|0
1647247190000|2022-03-14 08:39:50|790.53|788.13|791.13|788.73|791.13|788.73|790.53|788.13|0
1647247200000|2022-03-14 08:40:00|790.89|788.49|789.44|787.04|790.89|788.49|789.44|787.04|0
1647247210000|2022-03-14 08:40:10|789.32|786.92|789.32|786.92|789.32|786.92|789.08|786.68|0
1647247220000|2022-03-14 08:40:20|789.08|786.68|789.19|786.79|789.19|786.79|788.95|786.55|0
1647247230000|2022-03-14 08:40:30|789.92|787.52|788.71|786.31|789.92|787.52|788.47|786.07|0
1647247240000|2022-03-14 08:40:40|788.95|786.55|789.08|786.68|789.08|786.68|788.95|786.55|0
1647247250000|2022-03-14 08:40:50|788.84|786.44|790.05|787.65|790.16|787.76|788.84|786.44|0
1647247260000|2022-03-14 08:41:00|789.92|787.52|790.16|787.76|790.29|787.89|789.92|787.52|0
1647247270000|2022-03-14 08:41:10|789.92|787.52|790.16|787.76|790.29|787.89|789.92|787.52|0
1647247280000|2022-03-14 08:41:20|789.92|787.52|790.4|788|790.4|788|789.92|787.52|0
1647247290000|2022-03-14 08:41:30|790.53|788.13|790.53|788.13|790.53|788.13|790.4|788|0
1647247300000|2022-03-14 08:41:40|790.16|787.76|790.16|787.76|790.16|787.76|790.05|787.65|0
1647247310000|2022-03-14 08:41:50|790.29|787.89|789.92|787.52|790.29|787.89|789.92|787.52|0
1647247320000|2022-03-14 08:42:00|789.8|787.4|790.4|788|790.4|788|789.56|787.16|0
1647247330000|2022-03-14 08:42:10|790.29|787.89|790.89|788.49|790.89|788.49|790.29|787.89|0
1647247340000|2022-03-14 08:42:20|791.37|788.97|791.5|789.1|791.5|789.1|791.37|788.97|0
1647247350000|2022-03-14 08:42:30|791.74|789.34|791.74|789.34|791.74|789.34|791.74|789.34|0
1647247360000|2022-03-14 08:42:40|791.37|788.97|791.61|789.21|791.61|789.21|791.37|788.97|0
1647247370000|2022-03-14 08:42:50|791.5|789.1|791.61|789.21|791.61|789.21|791.5|789.1|0
1647247380000|2022-03-14 08:43:00|791.74|789.34|791.37|788.97|791.74|789.34|791.13|788.73|0
1647247390000|2022-03-14 08:43:10|791.5|789.1|791.37|788.97|791.5|789.1|791.37|788.97|0
1647247400000|2022-03-14 08:43:20|791.13|788.73|791.13|788.73|791.13|788.73|791.13|788.73|0
1647247410000|2022-03-14 08:43:30|791.26|788.86|790.89|788.49|791.26|788.86|790.89|788.49|0
1647247420000|2022-03-14 08:43:40|790.77|788.37|791.01|788.61|791.01|788.61|790.77|788.37|0
1647247430000|2022-03-14 08:43:50|790.89|788.49|790.29|787.89|790.89|788.49|790.29|787.89|0
1647247440000|2022-03-14 08:44:00|790.4|788|790.77|788.37|790.77|788.37|790.16|787.76|0
1647247450000|2022-03-14 08:44:10|790.4|788|790.65|788.25|790.65|788.25|790.29|787.89|0
1647247460000|2022-03-14 08:44:20|790.89|788.49|791.5|789.1|791.5|789.1|790.89|788.49|0
1647247470000|2022-03-14 08:44:30|791.61|789.21|791.13|788.73|791.74|789.34|791.01|788.61|0
1647247480000|2022-03-14 08:44:40|790.89|788.49|790.53|788.13|790.89|788.49|790.53|788.13|0
1647247490000|2022-03-14 08:44:50|790.29|787.89|790.16|787.76|790.4|788|790.16|787.76|0
1647247500000|2022-03-14 08:45:00|790.4|788|789.56|787.16|790.4|788|789.44|787.04|0
1647247510000|2022-03-14 08:45:10|789.44|787.04|789.19|786.79|789.44|787.04|789.19|786.79|0
1647247520000|2022-03-14 08:45:20|789.08|786.68|788.47|786.07|789.08|786.68|788.47|786.07|0
1647247530000|2022-03-14 08:45:30|788.23|785.83|787.98|785.58|788.23|785.83|787.98|785.58|0
1647247540000|2022-03-14 08:45:40|787.74|785.34|787.38|784.98|787.74|785.34|787.38|784.98|0
1647247550000|2022-03-14 08:45:50|787.63|785.23|787.26|784.86|787.63|785.23|787.26|784.86|0
1647247560000|2022-03-14 08:46:00|787.02|784.62|786.53|784.13|787.02|784.62|786.29|783.89|0
1647247570000|2022-03-14 08:46:10|786.66|784.26|786.18|783.78|786.66|784.26|786.18|783.78|0
1647247580000|2022-03-14 08:46:20|786.29|783.89|785.93|783.53|786.29|783.89|785.93|783.53|0
1647247590000|2022-03-14 08:46:30|785.69|783.29|785.57|783.17|785.69|783.29|785.45|783.05|0
1647247600000|2022-03-14 08:46:40|785.81|783.41|785.93|783.53|785.93|783.53|785.81|783.41|0
1647247610000|2022-03-14 08:46:50|785.81|783.41|785.69|783.29|786.18|783.78|785.69|783.29|0
1647247620000|2022-03-14 08:47:00|785.81|783.41|785.81|783.41|785.81|783.41|785.69|783.29|0
1647247630000|2022-03-14 08:47:10|785.45|783.05|785.45|783.05|785.69|783.29|785.45|783.05|0
1647247640000|2022-03-14 08:47:20|785.32|782.92|785.08|782.68|785.32|782.92|785.08|782.68|0
1647247650000|2022-03-14 08:47:30|785.81|783.41|785.93|783.53|786.18|783.78|785.81|783.41|0
1647247660000|2022-03-14 08:47:40|785.69|783.29|785.93|783.53|785.93|783.53|785.69|783.29|0
1647247670000|2022-03-14 08:47:50|785.81|783.41|786.05|783.65|786.05|783.65|785.81|783.41|0
1647247680000|2022-03-14 08:48:00|786.18|783.78|785.93|783.53|786.18|783.78|785.93|783.53|0
1647247690000|2022-03-14 08:48:10|786.05|783.65|786.05|783.65|786.29|783.89|785.93|783.53|0
1647247700000|2022-03-14 08:48:20|786.42|784.02|785.81|783.41|786.42|784.02|785.81|783.41|0
1647247710000|2022-03-14 08:48:30|785.57|783.17|785.81|783.41|785.81|783.41|785.45|783.05|0
1647247720000|2022-03-14 08:48:40|786.05|783.65|786.29|783.89|786.29|783.89|786.05|783.65|0
1647247730000|2022-03-14 08:48:50|785.57|783.17|785.21|782.81|785.57|783.17|785.21|782.81|0
1647247740000|2022-03-14 08:49:00|785.08|782.68|785.45|783.05|785.45|783.05|785.08|782.68|0
1647247750000|2022-03-14 08:49:10|785.93|783.53|785.57|783.17|785.93|783.53|785.57|783.17|0
1647247760000|2022-03-14 08:49:20|785.69|783.29|785.93|783.53|785.93|783.53|785.57|783.17|0
1647247770000|2022-03-14 08:49:30|785.81|783.41|785.69|783.29|785.81|783.41|785.69|783.29|0
1647247780000|2022-03-14 08:49:40|785.81|783.41|785.32|782.92|786.17|783.77|785.32|782.92|0
1647247790000|2022-03-14 08:49:50|785.45|783.05|784.97|782.57|785.45|783.05|784.97|782.57|0
1647247800000|2022-03-14 08:50:00|784.84|782.44|784.24|781.84|784.84|782.44|784.24|781.84|0
1647247810000|2022-03-14 08:50:10|783.15|780.75|782.91|780.51|783.15|780.75|782.91|780.51|0
1647247820000|2022-03-14 08:50:20|783.15|780.75|782.67|780.27|783.39|780.99|782.67|780.27|0
1647247830000|2022-03-14 08:50:30|782.79|780.39|781.46|779.06|782.91|780.51|781.46|779.06|0
1647247840000|2022-03-14 08:50:40|781.58|779.18|781.58|779.18|781.7|779.3|781.46|779.06|0
1647247850000|2022-03-14 08:50:50|781.46|779.06|781.7|779.3|781.82|779.42|781.46|779.06|0
1647247860000|2022-03-14 08:51:00|781.94|779.54|782.07|779.67|782.18|779.78|781.94|779.54|0
1647247870000|2022-03-14 08:51:10|781.94|779.54|782.67|780.27|782.67|780.27|781.94|779.54|0
1647247880000|2022-03-14 08:51:20|783.63|781.23|784.36|781.96|784.36|781.96|783.63|781.23|0
1647247890000|2022-03-14 08:51:30|784.24|781.84|784.36|781.96|784.6|782.2|784.24|781.84|0
1647247900000|2022-03-14 08:51:40|785.21|782.81|785.45|783.05|785.45|783.05|784.97|782.57|0
1647247910000|2022-03-14 08:51:50|786.66|784.26|786.17|783.77|786.66|784.26|785.69|783.29|0
1647247920000|2022-03-14 08:52:00|786.29|783.89|787.26|784.86|787.26|784.86|786.29|783.89|0
1647247930000|2022-03-14 08:52:10|787.38|784.98|787.63|785.23|787.74|785.34|787.38|784.98|0
1647247940000|2022-03-14 08:52:20|787.74|785.34|788.47|786.07|788.47|786.07|787.74|785.34|0
1647247950000|2022-03-14 08:52:30|788.59|786.19|788.71|786.31|788.84|786.44|788.59|786.19|0
1647247960000|2022-03-14 08:52:40|788.47|786.07|789.32|786.92|789.32|786.92|788.47|786.07|0
1647247970000|2022-03-14 08:52:50|789.44|787.04|791.37|788.97|791.37|788.97|789.44|787.04|0
1647247980000|2022-03-14 08:53:00|791.26|788.86|791.37|788.97|791.37|788.97|791.26|788.86|0
1647247990000|2022-03-14 08:53:10|791.61|789.21|791.61|789.21|791.86|789.46|791.37|788.97|0
1647248000000|2022-03-14 08:53:20|791.26|788.86|791.74|789.34|791.74|789.34|791.13|788.73|0
1647248010000|2022-03-14 08:53:30|791.5|789.1|790.89|788.49|791.5|789.1|790.89|788.49|0
1647248020000|2022-03-14 08:53:40|790.53|788.13|790.4|788|790.53|788.13|790.16|787.76|0
1647248030000|2022-03-14 08:53:50|790.29|787.89|789.8|787.4|790.29|787.89|789.8|787.4|0
1647248040000|2022-03-14 08:54:00|789.92|787.52|789.68|787.28|789.92|787.52|789.68|787.28|0
1647248050000|2022-03-14 08:54:10|789.8|787.4|789.8|787.4|789.92|787.52|789.8|787.4|0
1647248060000|2022-03-14 08:54:20|789.92|787.52|789.8|787.4|789.92|787.52|789.8|787.4|0
1647248070000|2022-03-14 08:54:30|789.56|787.16|789.32|786.92|789.56|787.16|789.19|786.79|0
1647248080000|2022-03-14 08:54:40|789.19|786.79|789.08|786.68|789.19|786.79|789.08|786.68|0
1647248090000|2022-03-14 08:54:50|789.19|786.79|789.56|787.16|789.56|787.16|789.19|786.79|0
1647248100000|2022-03-14 08:55:00|789.44|787.04|790.65|788.25|790.65|788.25|789.44|787.04|0
1647248110000|2022-03-14 08:55:10|790.04|787.64|789.92|787.52|790.04|787.64|789.92|787.52|0
1647248120000|2022-03-14 08:55:20|789.19|786.79|789.19|786.79|789.19|786.79|789.08|786.68|0
1647248130000|2022-03-14 08:55:30|789.08|786.68|788.95|786.55|789.08|786.68|788.95|786.55|0
1647248140000|2022-03-14 08:55:40|788.59|786.19|788.23|785.83|788.59|786.19|788.23|785.83|0
1647248150000|2022-03-14 08:55:50|788.47|786.07|788.47|786.07|788.47|786.07|788.47|786.07|0
1647248160000|2022-03-14 08:56:00|788.23|785.83|787.87|785.47|788.35|785.95|787.87|785.47|0
1647248170000|2022-03-14 08:56:10|788.23|785.83|787.63|785.23|788.35|785.95|787.5|785.1|0
1647248180000|2022-03-14 08:56:20|787.98|785.58|787.98|785.58|787.98|785.58|787.87|785.47|0
1647248190000|2022-03-14 08:56:30|787.87|785.47|787.5|785.1|788.11|785.71|787.5|785.1|0
1647248200000|2022-03-14 08:56:40|787.38|784.98|787.02|784.62|787.38|784.98|787.02|784.62|0
1647248210000|2022-03-14 08:56:50|787.14|784.74|787.26|784.86|787.26|784.86|787.14|784.74|0
1647248220000|2022-03-14 08:57:00|787.5|785.1|787.26|784.86|787.5|785.1|787.14|784.74|0
1647248230000|2022-03-14 08:57:10|787.5|785.1|787.5|785.1|787.63|785.23|787.5|785.1|0
1647248240000|2022-03-14 08:57:20|787.63|785.23|787.26|784.86|787.63|785.23|787.26|784.86|0
1647248250000|2022-03-14 08:57:30|786.77|784.37|786.53|784.13|786.77|784.37|786.53|784.13|0
1647248260000|2022-03-14 08:57:40|786.29|783.89|786.05|783.65|786.29|783.89|786.05|783.65|0
1647248270000|2022-03-14 08:57:50|786.17|783.77|785.93|783.53|786.29|783.89|785.45|783.05|0
1647248280000|2022-03-14 08:58:00|785.81|783.41|785.56|783.16|785.81|783.41|785.56|783.16|0
1647248290000|2022-03-14 08:58:10|784.84|782.44|784.84|782.44|784.84|782.44|784.72|782.32|0
1647248300000|2022-03-14 08:58:20|785.21|782.81|785.32|782.92|785.32|782.92|785.21|782.81|0
1647248310000|2022-03-14 08:58:30|785.21|782.81|785.56|783.16|785.56|783.16|785.08|782.68|0
1647248320000|2022-03-14 08:58:40|785.81|783.41|785.93|783.53|785.93|783.53|785.81|783.41|0
1647248330000|2022-03-14 08:58:50|786.17|783.77|786.66|784.26|786.77|784.37|786.17|783.77|0
1647248340000|2022-03-14 08:59:00|787.26|784.86|786.77|784.37|787.26|784.86|786.77|784.37|0
1647248350000|2022-03-14 08:59:10|787.02|784.62|786.66|784.26|787.02|784.62|786.66|784.26|0
1647248360000|2022-03-14 08:59:20|786.77|784.37|787.02|784.62|787.02|784.62|786.77|784.37|0
1647248370000|2022-03-14 08:59:30|787.26|784.86|786.9|784.5|787.26|784.86|786.53|784.13|0
1647248380000|2022-03-14 08:59:40|786.77|784.37|786.77|784.37|786.77|784.37|786.53|784.13|0
1647248390000|2022-03-14 08:59:50|786.29|783.89|786.42|784.02|786.42|784.02|786.29|783.89|0
1647248400000|2022-03-14 09:00:00|786.05|783.65|786.29|783.89|786.9|784.5|786.05|783.65|0
1647248410000|2022-03-14 09:00:10|787.02|784.62|786.29|783.89|787.02|784.62|786.29|783.89|0
1647248420000|2022-03-14 09:00:20|786.42|784.02|785.81|783.41|786.42|784.02|785.81|783.41|0
1647248430000|2022-03-14 09:00:30|785.56|783.16|785.32|782.92|785.81|783.41|785.32|782.92|0
1647248440000|2022-03-14 09:00:40|785.56|783.16|785.56|783.16|785.56|783.16|785.32|782.92|0
1647248450000|2022-03-14 09:00:50|785.32|782.92|785.56|783.16|785.56|783.16|785.08|782.68|0
1647248460000|2022-03-14 09:01:00|786.05|783.65|786.29|783.89|786.29|783.89|786.05|783.65|0
1647248470000|2022-03-14 09:01:10|786.17|783.77|785.81|783.41|786.17|783.77|785.81|783.41|0
1647248480000|2022-03-14 09:01:20|785.32|782.92|785.81|783.41|785.81|783.41|785.32|782.92|0
1647248490000|2022-03-14 09:01:30|785.93|783.53|786.05|783.65|786.05|783.65|785.93|783.53|0
1647248500000|2022-03-14 09:01:40|786.17|783.77|786.29|783.89|786.29|783.89|786.17|783.77|0
1647248510000|2022-03-14 09:01:50|785.81|783.41|786.17|783.77|786.17|783.77|785.81|783.41|0
1647248520000|2022-03-14 09:02:00|785.81|783.41|785.69|783.29|785.81|783.41|785.45|783.05|0
1647248530000|2022-03-14 09:02:10|785.32|782.92|784.36|781.96|785.32|782.92|784.36|781.96|0
1647248540000|2022-03-14 09:02:20|783.87|781.47|783.87|781.47|784.11|781.71|783.87|781.47|0
1647248550000|2022-03-14 09:02:30|783.63|781.23|783.63|781.23|783.87|781.47|783.63|781.23|0
1647248560000|2022-03-14 09:02:40|783.39|780.99|783.39|780.99|783.39|780.99|783.03|780.63|0
1647248570000|2022-03-14 09:02:50|783.03|780.63|783.76|781.36|783.76|781.36|783.03|780.63|0
1647248580000|2022-03-14 09:03:00|783.27|780.87|782.55|780.15|783.27|780.87|782.55|780.15|0
1647248590000|2022-03-14 09:03:10|782.18|779.78|781.1|778.7|782.18|779.78|780.86|778.46|0
1647248600000|2022-03-14 09:03:20|780.73|778.33|780.97|778.57|780.97|778.57|780.73|778.33|0
1647248610000|2022-03-14 09:03:30|781.21|778.81|781.82|779.42|781.82|779.42|781.21|778.81|0
1647248620000|2022-03-14 09:03:40|782.06|779.66|781.82|779.42|782.06|779.66|781.34|778.94|0
1647248630000|2022-03-14 09:03:50|781.94|779.54|781.58|779.18|781.94|779.54|781.58|779.18|0
1647248640000|2022-03-14 09:04:00|781.7|779.3|781.1|778.7|781.94|779.54|781.1|778.7|0
1647248650000|2022-03-14 09:04:10|781.21|778.81|780.97|778.57|781.21|778.81|780.86|778.46|0
1647248660000|2022-03-14 09:04:20|780.86|778.46|780.97|778.57|780.97|778.57|780.86|778.46|0
1647248670000|2022-03-14 09:04:30|780.62|778.22|780.49|778.09|780.62|778.22|780.37|777.97|0
1647248680000|2022-03-14 09:04:40|780.62|778.22|780.37|777.97|780.62|778.22|780.37|777.97|0
1647248690000|2022-03-14 09:04:50|780.62|778.22|779.76|777.36|780.62|778.22|779.52|777.12|0
1647248700000|2022-03-14 09:05:00|780.01|777.61|779.52|777.12|780.01|777.61|779.52|777.12|0
1647248710000|2022-03-14 09:05:10|779.65|777.25|780.13|777.73|780.13|777.73|779.65|777.25|0
1647248720000|2022-03-14 09:05:20|780.37|777.97|780.86|778.46|780.86|778.46|780.37|777.97|0
1647248730000|2022-03-14 09:05:30|780.73|778.33|780.61|778.21|780.73|778.33|780.61|778.21|0
1647248740000|2022-03-14 09:05:40|780.49|778.09|779.52|777.12|780.49|778.09|779.52|777.12|0
1647248750000|2022-03-14 09:05:50|780.01|777.61|779.89|777.49|780.01|777.61|779.89|777.49|0
1647248760000|2022-03-14 09:06:00|780.01|777.61|779.76|777.36|780.25|777.85|779.76|777.36|0
1647248770000|2022-03-14 09:06:10|779.65|777.25|780.49|778.09|780.61|778.21|779.65|777.25|0
1647248780000|2022-03-14 09:06:20|780.37|777.97|779.76|777.36|780.37|777.97|779.76|777.36|0
1647248790000|2022-03-14 09:06:30|780.01|777.61|780.01|777.61|780.61|778.21|780.01|777.61|0
1647248800000|2022-03-14 09:06:40|780.25|777.85|780.49|778.09|780.49|778.09|780.13|777.73|0
1647248810000|2022-03-14 09:06:50|780.13|777.73|779.17|776.77|780.25|777.85|779.04|776.64|0
1647248820000|2022-03-14 09:07:00|779.04|776.64|779.17|776.77|779.52|777.12|779.04|776.64|0
1647248830000|2022-03-14 09:07:10|779.28|776.88|779.28|776.88|779.41|777.01|779.28|776.88|0
1647248840000|2022-03-14 09:07:20|779.65|777.25|779.76|777.36|779.76|777.36|779.65|777.25|0
1647248850000|2022-03-14 09:07:30|780.01|777.61|779.76|777.36|780.01|777.61|779.76|777.36|0
1647248860000|2022-03-14 09:07:40|780.13|777.73|780.86|778.46|780.86|778.46|780.13|777.73|0
1647248870000|2022-03-14 09:07:50|780.73|778.33|781.21|778.81|781.21|778.81|780.73|778.33|0
1647248880000|2022-03-14 09:08:00|781.46|779.06|781.7|779.3|781.7|779.3|781.34|778.94|0
1647248890000|2022-03-14 09:08:10|781.58|779.18|781.82|779.42|781.82|779.42|781.46|779.06|0
1647248900000|2022-03-14 09:08:20|781.46|779.06|781.21|778.81|781.46|779.06|781.21|778.81|0
1647248910000|2022-03-14 09:08:30|780.97|778.57|780.86|778.46|781.1|778.7|780.86|778.46|0
1647248920000|2022-03-14 09:08:40|780.73|778.33|781.21|778.81|781.21|778.81|780.73|778.33|0
1647248930000|2022-03-14 09:08:50|781.46|779.06|781.34|778.94|781.46|779.06|781.21|778.81|0
1647248940000|2022-03-14 09:09:00|780.49|778.09|780.01|777.61|780.49|778.09|780.01|777.61|0
1647248950000|2022-03-14 09:09:10|779.89|777.49|779.89|777.49|780.25|777.85|779.89|777.49|0
1647248960000|2022-03-14 09:09:20|780.01|777.61|779.65|777.25|780.01|777.61|779.65|777.25|0
1647248970000|2022-03-14 09:09:30|779.41|777.01|779.41|777.01|779.41|777.01|779.28|776.88|0
1647248980000|2022-03-14 09:09:40|779.52|777.12|779.52|777.12|779.52|777.12|779.28|776.88|0
1647248990000|2022-03-14 09:09:50|779.28|776.88|779.28|776.88|779.28|776.88|779.04|776.64|0
1647249000000|2022-03-14 09:10:00|778.8|776.4|778.8|776.4|779.28|776.88|778.8|776.4|0
1647249010000|2022-03-14 09:10:10|778.56|776.16|778.44|776.04|778.56|776.16|778.44|776.04|0
1647249020000|2022-03-14 09:10:20|778.32|775.92|778.2|775.8|778.32|775.92|778.2|775.8|0
1647249030000|2022-03-14 09:10:30|778.07|775.67|778.32|775.92|778.56|776.16|778.07|775.67|0
1647249040000|2022-03-14 09:10:40|778.44|776.04|778.07|775.67|778.44|776.04|778.07|775.67|0
1647249050000|2022-03-14 09:10:50|777.96|775.56|778.07|775.67|778.2|775.8|777.96|775.56|0
1647249060000|2022-03-14 09:11:00|777.83|775.43|777.48|775.08|777.83|775.43|777.48|775.08|0
1647249070000|2022-03-14 09:11:10|777.35|774.95|776.63|774.23|777.35|774.95|776.63|774.23|0
1647249080000|2022-03-14 09:11:20|776.75|774.35|776.27|773.87|776.75|774.35|776.14|773.74|0
1647249090000|2022-03-14 09:11:30|776.14|773.74|776.87|774.47|777.11|774.71|776.03|773.63|0
1647249100000|2022-03-14 09:11:40|777.48|775.08|777.72|775.32|777.72|775.32|777.48|775.08|0
1647249110000|2022-03-14 09:11:50|777.96|775.56|777.72|775.32|777.96|775.56|777.72|775.32|0
1647249120000|2022-03-14 09:12:00|777.83|775.43|777.59|775.19|777.96|775.56|777.59|775.19|0
1647249130000|2022-03-14 09:12:10|777.23|774.83|777.48|775.08|777.48|775.08|777.23|774.83|0
1647249140000|2022-03-14 09:12:20|777.23|774.83|776.87|774.47|777.23|774.83|776.87|774.47|0
1647249150000|2022-03-14 09:12:30|775.66|773.26|775.42|773.02|776.27|773.87|775.42|773.02|0
1647249160000|2022-03-14 09:12:40|775.3|772.9|775.54|773.14|775.54|773.14|775.3|772.9|0
1647249170000|2022-03-14 09:12:50|775.66|773.26|776.27|773.87|776.63|774.23|775.66|773.26|0
1647249180000|2022-03-14 09:13:00|775.79|773.39|776.03|773.63|776.51|774.11|775.79|773.39|0
1647249190000|2022-03-14 09:13:10|776.38|773.98|777.11|774.71|777.11|774.71|776.14|773.74|0
1647249200000|2022-03-14 09:13:20|777.23|774.83|777.11|774.71|777.23|774.83|776.87|774.47|0
1647249210000|2022-03-14 09:13:30|777.72|775.32|778.44|776.04|778.8|776.4|777.72|775.32|0
1647249220000|2022-03-14 09:13:40|777.72|775.32|778.2|775.8|778.2|775.8|777.35|774.95|0
1647249230000|2022-03-14 09:13:50|778.32|775.92|780.01|777.61|780.01|777.61|778.32|775.92|0
1647249240000|2022-03-14 09:14:00|780.13|777.73|779.89|777.49|780.25|777.85|779.89|777.49|0
1647249250000|2022-03-14 09:14:10|780.13|777.73|780.13|777.73|780.13|777.73|780.01|777.61|0
1647249260000|2022-03-14 09:14:20|780.73|778.33|781.1|778.7|781.1|778.7|780.73|778.33|0
1647249270000|2022-03-14 09:14:30|780.49|778.09|780.49|778.09|780.49|778.09|780.25|777.85|0
1647249280000|2022-03-14 09:14:40|780.61|778.21|780.86|778.46|780.86|778.46|780.61|778.21|0
1647249290000|2022-03-14 09:14:50|780.61|778.21|780.25|777.85|780.61|778.21|779.76|777.36|0
1647249300000|2022-03-14 09:15:00|780.37|777.97|779.52|777.12|780.37|777.97|779.52|777.12|0
1647249310000|2022-03-14 09:15:10|779.28|776.88|779.28|776.88|779.28|776.88|779.04|776.64|0
1647249320000|2022-03-14 09:15:20|779.89|777.49|779.76|777.36|779.89|777.49|779.52|777.12|0
1647249330000|2022-03-14 09:15:30|779.52|777.12|779.65|777.25|779.76|777.36|779.52|777.12|0
1647249340000|2022-03-14 09:15:40|779.04|776.64|779.16|776.76|779.28|776.88|778.92|776.52|0
1647249350000|2022-03-14 09:15:50|779.52|777.12|779.16|776.76|779.52|777.12|779.16|776.76|0
1647249360000|2022-03-14 09:16:00|778.92|776.52|779.28|776.88|779.89|777.49|778.92|776.52|0
1647249370000|2022-03-14 09:16:10|779.65|777.25|779.28|776.88|779.65|777.25|779.28|776.88|0
1647249380000|2022-03-14 09:16:20|779.41|777.01|779.28|776.88|779.41|777.01|779.16|776.76|0
1647249390000|2022-03-14 09:16:30|779.41|777.01|779.16|776.76|779.52|777.12|779.04|776.64|0
1647249400000|2022-03-14 09:16:40|779.28|776.88|779.89|777.49|779.89|777.49|779.28|776.88|0
1647249410000|2022-03-14 09:16:50|780.01|777.61|780.13|777.73|780.13|777.73|780.01|777.61|0
1647249420000|2022-03-14 09:17:00|780.49|778.09|781.58|779.18|781.58|779.18|780.37|777.97|0
1647249430000|2022-03-14 09:17:10|781.94|779.54|782.9|780.5|782.9|780.5|781.94|779.54|0
1647249440000|2022-03-14 09:17:20|782.66|780.26|782.42|780.02|782.66|780.26|782.18|779.78|0
1647249450000|2022-03-14 09:17:30|782.3|779.9|781.82|779.42|782.42|780.02|781.82|779.42|0
1647249460000|2022-03-14 09:17:40|782.18|779.78|781.58|779.18|782.3|779.9|781.21|778.81|0
1647249470000|2022-03-14 09:17:50|781.21|778.81|781.1|778.7|781.21|778.81|781.1|778.7|0
1647249480000|2022-03-14 09:18:00|781.45|779.05|781.45|779.05|781.58|779.18|781.45|779.05|0
1647249490000|2022-03-14 09:18:10|781.34|778.94|781.58|779.18|781.58|779.18|781.34|778.94|0
1647249500000|2022-03-14 09:18:20|781.7|779.3|781.7|779.3|781.94|779.54|781.34|778.94|0
1647249510000|2022-03-14 09:18:30|781.58|779.18|780.61|778.21|781.7|779.3|780.49|778.09|0
1647249520000|2022-03-14 09:18:40|780.25|777.85|780.49|778.09|780.61|778.21|780.25|777.85|0
1647249530000|2022-03-14 09:18:50|780.25|777.85|780.37|777.97|780.37|777.97|780.25|777.85|0
1647249540000|2022-03-14 09:19:00|780.86|778.46|780.73|778.33|780.86|778.46|780.49|778.09|0
1647249550000|2022-03-14 09:19:10|780.61|778.21|780.61|778.21|781.1|778.7|780.61|778.21|0
1647249560000|2022-03-14 09:19:20|780.97|778.57|780.86|778.46|780.97|778.57|780.73|778.33|0
1647249570000|2022-03-14 09:19:30|780.97|778.57|780|777.6|780.97|778.57|780|777.6|0
1647249580000|2022-03-14 09:19:40|780.13|777.73|780.13|777.73|780.37|777.97|780.13|777.73|0
1647249590000|2022-03-14 09:19:50|780|777.6|780.49|778.09|780.49|778.09|780|777.6|0
1647249600000|2022-03-14 09:20:00|780.25|777.85|780.37|777.97|780.61|778.21|780.25|777.85|0
1647249610000|2022-03-14 09:20:10|780.13|777.73|780.13|777.73|780.13|777.73|780|777.6|0
1647249620000|2022-03-14 09:20:20|779.52|777.12|779.28|776.88|779.52|777.12|779.28|776.88|0
1647249630000|2022-03-14 09:20:30|779.04|776.64|779.04|776.64|779.04|776.64|778.8|776.4|0
1647249640000|2022-03-14 09:20:40|778.56|776.16|777.83|775.43|778.56|776.16|777.83|775.43|0
1647249650000|2022-03-14 09:20:50|777.35|774.95|776.99|774.59|777.35|774.95|776.99|774.59|0
1647249660000|2022-03-14 09:21:00|777.11|774.71|777.23|774.83|777.23|774.83|776.87|774.47|0
1647249670000|2022-03-14 09:21:10|777.35|774.95|778.31|775.91|778.8|776.4|777.35|774.95|0
1647249680000|2022-03-14 09:21:20|778.8|776.4|778.8|776.4|778.8|776.4|778.68|776.28|0
1647249690000|2022-03-14 09:21:30|778.68|776.28|779.65|777.25|779.65|777.25|778.68|776.28|0
1647249700000|2022-03-14 09:21:40|779.76|777.36|781.21|778.81|781.21|778.81|779.76|777.36|0
1647249710000|2022-03-14 09:21:50|781.34|778.94|780.97|778.57|781.34|778.94|780.97|778.57|0
1647249720000|2022-03-14 09:22:00|780.37|777.97|779.76|777.36|780.37|777.97|779.76|777.36|0
1647249730000|2022-03-14 09:22:10|779.52|777.12|779.89|777.49|779.89|777.49|779.52|777.12|0
1647249740000|2022-03-14 09:22:20|779.76|777.36|779.28|776.88|779.89|777.49|779.28|776.88|0
1647249750000|2022-03-14 09:22:30|779.76|777.36|779.52|777.12|779.76|777.36|779.41|777.01|0
1647249760000|2022-03-14 09:22:40|779.65|777.25|779.89|777.49|779.89|777.49|779.52|777.12|0
1647249770000|2022-03-14 09:22:50|780|777.6|780.85|778.45|780.85|778.45|780|777.6|0
1647249780000|2022-03-14 09:23:00|780.61|778.21|780.13|777.73|780.61|778.21|780.13|777.73|0
1647249790000|2022-03-14 09:23:10|780.25|777.85|780.97|778.57|780.97|778.57|780.25|777.85|0
1647249800000|2022-03-14 09:23:20|780.73|778.33|780|777.6|780.73|778.33|780|777.6|0
1647249810000|2022-03-14 09:23:30|780.13|777.73|780.85|778.45|780.85|778.45|780.13|777.73|0
1647249820000|2022-03-14 09:23:40|781.1|778.7|781.34|778.94|781.34|778.94|780.97|778.57|0
1647249830000|2022-03-14 09:23:50|781.21|778.81|781.1|778.7|781.21|778.81|781.1|778.7|0
1647249840000|2022-03-14 09:24:00|781.94|779.54|782.42|780.02|782.42|780.02|781.94|779.54|0
1647249850000|2022-03-14 09:24:10|782.18|779.78|782.42|780.02|782.66|780.26|782.18|779.78|0
1647249860000|2022-03-14 09:24:20|782.66|780.26|783.14|780.74|783.14|780.74|782.55|780.15|0
1647249870000|2022-03-14 09:24:30|783.03|780.63|783.27|780.87|783.39|780.99|783.03|780.63|0
1647249880000|2022-03-14 09:24:40|783.75|781.35|783.87|781.47|783.87|781.47|783.75|781.35|0
1647249890000|2022-03-14 09:24:50|783.75|781.35|783.87|781.47|783.87|781.47|783.75|781.35|0
1647249900000|2022-03-14 09:25:00|783.75|781.35|784.11|781.71|784.11|781.71|783.63|781.23|0
1647249910000|2022-03-14 09:25:10|784.24|781.84|785.2|782.8|785.2|782.8|784.11|781.71|0
1647249920000|2022-03-14 09:25:20|784.72|782.32|784.96|782.56|784.96|782.56|784.59|782.19|0
1647249930000|2022-03-14 09:25:30|784.59|782.19|784.72|782.32|784.72|782.32|784.48|782.08|0
1647249940000|2022-03-14 09:25:40|784.48|782.08|784.59|782.19|784.59|782.19|784.24|781.84|0
1647249950000|2022-03-14 09:25:50|784.11|781.71|783.14|780.74|784.11|781.71|783.14|780.74|0
1647249960000|2022-03-14 09:26:00|783.27|780.87|783.03|780.63|783.27|780.87|782.79|780.39|0
1647249970000|2022-03-14 09:26:10|782.55|780.15|782.42|780.02|782.55|780.15|782.42|780.02|0
1647249980000|2022-03-14 09:26:20|782.18|779.78|782.18|779.78|782.3|779.9|782.18|779.78|0
1647249990000|2022-03-14 09:26:30|783.14|780.74|783.03|780.63|783.27|780.87|783.03|780.63|0
1647250000000|2022-03-14 09:26:40|783.39|780.99|785.08|782.68|785.32|782.92|783.39|780.99|0
1647250010000|2022-03-14 09:26:50|785.56|783.16|785.56|783.16|785.56|783.16|785.08|782.68|0
1647250020000|2022-03-14 09:27:00|785.8|783.4|785.32|782.92|785.8|783.4|784.96|782.56|0
1647250030000|2022-03-14 09:27:10|785.08|782.68|785.93|783.53|785.93|783.53|785.08|782.68|0
1647250040000|2022-03-14 09:27:20|786.17|783.77|788.22|785.82|788.22|785.82|786.17|783.77|0
1647250050000|2022-03-14 09:27:30|788.46|786.06|788.11|785.71|788.46|786.06|788.11|785.71|0
1647250060000|2022-03-14 09:27:40|788.22|785.82|787.98|785.58|788.35|785.95|787.98|785.58|0
1647250070000|2022-03-14 09:27:50|787.74|785.34|788.22|785.82|788.59|786.19|787.74|785.34|0
1647250080000|2022-03-14 09:28:00|788.35|785.95|788.95|786.55|789.19|786.79|788.22|785.82|0
1647250090000|2022-03-14 09:28:10|789.07|786.67|787.98|785.58|789.07|786.67|787.98|785.58|0
1647250100000|2022-03-14 09:28:20|787.25|784.85|787.98|785.58|787.98|785.58|787.25|784.85|0
1647250110000|2022-03-14 09:28:30|787.86|785.46|787.98|785.58|788.11|785.71|787.74|785.34|0
1647250120000|2022-03-14 09:28:40|787.74|785.34|787.38|784.98|787.74|785.34|787.38|784.98|0
1647250130000|2022-03-14 09:28:50|787.25|784.85|787.38|784.98|787.38|784.98|787.25|784.85|0
1647250140000|2022-03-14 09:29:00|787.25|784.85|787.25|784.85|787.25|784.85|787.14|784.74|0
1647250150000|2022-03-14 09:29:10|786.9|784.5|786.9|784.5|787.01|784.61|786.77|784.37|0
1647250160000|2022-03-14 09:29:20|787.14|784.74|786.77|784.37|787.14|784.74|786.77|784.37|0
1647250170000|2022-03-14 09:29:30|786.9|784.5|786.65|784.25|787.01|784.61|786.65|784.25|0
1647250180000|2022-03-14 09:29:40|786.29|783.89|786.41|784.01|786.41|784.01|786.29|783.89|0
1647250190000|2022-03-14 09:29:50|786.53|784.13|786.41|784.01|786.77|784.37|786.41|784.01|0
1647250200000|2022-03-14 09:30:00|786.29|783.89|786.17|783.77|786.53|784.13|786.17|783.77|0
1647250210000|2022-03-14 09:30:10|786.53|784.13|787.01|784.61|787.25|784.85|786.53|784.13|0
1647250220000|2022-03-14 09:30:20|787.14|784.74|787.01|784.61|787.38|784.98|787.01|784.61|0
1647250230000|2022-03-14 09:30:30|787.14|784.74|787.5|785.1|787.5|785.1|786.77|784.37|0
1647250240000|2022-03-14 09:30:40|787.38|784.98|786.9|784.5|787.38|784.98|786.9|784.5|0
1647250250000|2022-03-14 09:30:50|786.65|784.25|785.45|783.05|786.65|784.25|785.45|783.05|0
1647250260000|2022-03-14 09:31:00|785.8|783.4|784.84|782.44|785.8|783.4|784.72|782.32|0
1647250270000|2022-03-14 09:31:10|784.72|782.32|783.87|781.47|784.72|782.32|783.87|781.47|0
1647250280000|2022-03-14 09:31:20|783.63|781.23|783.75|781.35|783.75|781.35|783.63|781.23|0
1647250290000|2022-03-14 09:31:30|783.87|781.47|783.99|781.59|784.11|781.71|783.87|781.47|0
1647250300000|2022-03-14 09:31:40|783.75|781.35|783.51|781.11|783.75|781.35|783.39|780.99|0
1647250310000|2022-03-14 09:31:50|783.75|781.35|783.39|780.99|783.75|781.35|783.39|780.99|0
1647250320000|2022-03-14 09:32:00|783.14|780.74|782.9|780.5|783.14|780.74|782.79|780.39|0
1647250330000|2022-03-14 09:32:10|782.66|780.26|782.66|780.26|782.66|780.26|782.54|780.14|0
1647250340000|2022-03-14 09:32:20|782.54|780.14|782.9|780.5|782.9|780.5|782.54|780.14|0
1647250350000|2022-03-14 09:32:30|782.66|780.26|782.54|780.14|782.66|780.26|782.54|780.14|0
1647250360000|2022-03-14 09:32:40|782.9|780.5|782.79|780.39|782.9|780.5|782.66|780.26|0
1647250370000|2022-03-14 09:32:50|783.03|780.63|782.79|780.39|783.03|780.63|782.79|780.39|0
1647250380000|2022-03-14 09:33:00|783.14|780.74|782.66|780.26|783.14|780.74|782.66|780.26|0
1647250390000|2022-03-14 09:33:10|782.9|780.5|782.18|779.78|782.9|780.5|782.18|779.78|0
1647250400000|2022-03-14 09:33:20|782.42|780.02|782.54|780.14|782.79|780.39|782.42|780.02|0
1647250410000|2022-03-14 09:33:30|782.66|780.26|782.66|780.26|782.9|780.5|782.66|780.26|0
1647250420000|2022-03-14 09:33:40|782.3|779.9|782.54|780.14|782.54|780.14|782.06|779.66|0
1647250430000|2022-03-14 09:33:50|782.66|780.26|782.66|780.26|782.66|780.26|782.42|780.02|0
1647250440000|2022-03-14 09:34:00|782.54|780.14|782.66|780.26|782.9|780.5|782.54|780.14|0
1647250450000|2022-03-14 09:34:10|783.03|780.63|783.14|780.74|783.14|780.74|783.03|780.63|0
1647250460000|2022-03-14 09:34:20|782.66|780.26|782.9|780.5|782.9|780.5|782.42|780.02|0
1647250470000|2022-03-14 09:34:30|782.79|780.39|783.51|781.11|783.51|781.11|782.79|780.39|0
1647250480000|2022-03-14 09:34:40|783.75|781.35|783.14|780.74|783.75|781.35|783.14|780.74|0
1647250490000|2022-03-14 09:34:50|783.39|780.99|783.63|781.23|783.75|781.35|783.39|780.99|0
1647250500000|2022-03-14 09:35:00|783.14|780.74|783.75|781.35|783.75|781.35|783.14|780.74|0
1647250510000|2022-03-14 09:35:10|783.99|781.59|783.87|781.47|783.99|781.59|783.75|781.35|0
1647250520000|2022-03-14 09:35:20|783.99|781.59|783.75|781.35|783.99|781.59|783.75|781.35|0
1647250530000|2022-03-14 09:35:30|784.11|781.71|784.84|782.44|784.84|782.44|784.11|781.71|0
1647250540000|2022-03-14 09:35:40|783.63|781.23|783.14|780.74|783.63|781.23|783.14|780.74|0
1647250550000|2022-03-14 09:35:50|782.9|780.5|782.18|779.78|782.9|780.5|782.18|779.78|0
1647250560000|2022-03-14 09:36:00|781.82|779.42|782.18|779.78|782.3|779.9|781.82|779.42|0
1647250570000|2022-03-14 09:36:10|782.42|780.02|783.63|781.23|783.63|781.23|782.42|780.02|0
1647250580000|2022-03-14 09:36:20|783.75|781.35|783.63|781.23|783.75|781.35|783.27|780.87|0
1647250590000|2022-03-14 09:36:30|783.87|781.47|783.99|781.59|783.99|781.59|783.51|781.11|0
1647250600000|2022-03-14 09:36:40|784.35|781.95|784.11|781.71|784.35|781.95|783.87|781.47|0
1647250610000|2022-03-14 09:36:50|784.24|781.84|784.24|781.84|784.59|782.19|784.24|781.84|0
1647250620000|2022-03-14 09:37:00|784.96|782.56|785.93|783.53|785.93|783.53|784.96|782.56|0
1647250630000|2022-03-14 09:37:10|786.17|783.77|784.84|782.44|786.17|783.77|784.84|782.44|0
1647250640000|2022-03-14 09:37:20|784.96|782.56|785.44|783.04|785.44|783.04|784.96|782.56|0
1647250650000|2022-03-14 09:37:30|784.96|782.56|785.2|782.8|785.2|782.8|784.96|782.56|0
1647250660000|2022-03-14 09:37:40|785.32|782.92|784.59|782.19|785.32|782.92|784.59|782.19|0
1647250670000|2022-03-14 09:37:50|784.72|782.32|784.11|781.71|784.72|782.32|784.11|781.71|0
1647250680000|2022-03-14 09:38:00|784.24|781.84|783.51|781.11|784.24|781.84|783.51|781.11|0
1647250690000|2022-03-14 09:38:10|783.39|780.99|782.79|780.39|783.51|781.11|782.79|780.39|0
1647250700000|2022-03-14 09:38:20|782.42|780.02|782.18|779.78|782.42|780.02|782.18|779.78|0
1647250710000|2022-03-14 09:38:30|782.3|779.9|782.42|780.02|782.54|780.14|782.3|779.9|0
1647250720000|2022-03-14 09:38:40|780.73|778.33|781.69|779.29|781.69|779.29|780.73|778.33|0
1647250730000|2022-03-14 09:38:50|781.34|778.94|780.73|778.33|781.34|778.94|780.73|778.33|0
1647250740000|2022-03-14 09:39:00|779.89|777.49|780.24|777.84|780.37|777.97|779.89|777.49|0
1647250750000|2022-03-14 09:39:10|780.13|777.73|780.37|777.97|780.37|777.97|780.13|777.73|0
1647250770000|2022-03-14 09:39:30|780.13|777.73|780.24|777.84|780.24|777.84|780.13|777.73|0
1647250780000|2022-03-14 09:39:40|780.13|777.73|779.52|777.12|780.24|777.84|779.52|777.12|0
1647250790000|2022-03-14 09:39:50|779.28|776.88|778.44|776.04|779.28|776.88|778.2|775.8|0
1647250800000|2022-03-14 09:40:00|777.23|774.83|777.47|775.07|777.47|775.07|776.75|774.35|0
1647250810000|2022-03-14 09:40:10|777.35|774.95|778.68|776.28|778.68|776.28|777.35|774.95|0
1647250820000|2022-03-14 09:40:20|778.55|776.15|778.2|775.8|778.8|776.4|778.2|775.8|0
1647250830000|2022-03-14 09:40:30|778.31|775.91|778.92|776.52|778.92|776.52|778.31|775.91|0
1647250840000|2022-03-14 09:40:40|778.8|776.4|779.16|776.76|779.16|776.76|778.8|776.4|0
1647250850000|2022-03-14 09:40:50|779.28|776.88|778.8|776.4|779.52|777.12|778.68|776.28|0
1647250860000|2022-03-14 09:41:00|778.55|776.15|779.28|776.88|779.28|776.88|778.55|776.15|0
1647250870000|2022-03-14 09:41:10|778.92|776.52|778.68|776.28|779.28|776.88|778.68|776.28|0
1647250880000|2022-03-14 09:41:20|778.92|776.52|778.31|775.91|779.16|776.76|778.31|775.91|0
1647250890000|2022-03-14 09:41:30|778.68|776.28|779.04|776.64|779.04|776.64|778.68|776.28|0
1647250900000|2022-03-14 09:41:40|779.16|776.76|779.4|777|779.4|777|778.8|776.4|0
1647250910000|2022-03-14 09:41:50|779.16|776.76|779.04|776.64|779.16|776.76|778.44|776.04|0
1647250920000|2022-03-14 09:42:00|778.8|776.4|777.71|775.31|778.8|776.4|777.71|775.31|0
1647250930000|2022-03-14 09:42:10|777.23|774.83|776.38|773.98|777.23|774.83|776.38|773.98|0
1647250940000|2022-03-14 09:42:20|776.14|773.74|775.66|773.26|776.14|773.74|775.54|773.14|0
1647250950000|2022-03-14 09:42:30|775.9|773.5|775.78|773.38|776.14|773.74|775.78|773.38|0
1647250960000|2022-03-14 09:42:40|775.66|773.26|775.42|773.02|776.02|773.62|775.42|773.02|0
1647250970000|2022-03-14 09:42:50|775.9|773.5|776.02|773.62|776.14|773.74|775.9|773.5|0
1647250980000|2022-03-14 09:43:00|776.27|773.87|775.42|773.02|776.27|773.87|775.17|772.77|0
1647250990000|2022-03-14 09:43:10|775.66|773.26|774.93|772.53|775.66|773.26|774.93|772.53|0
1647251000000|2022-03-14 09:43:20|774.21|771.81|773|770.6|774.21|771.81|773|770.6|0
1647251010000|2022-03-14 09:43:30|772.52|770.12|771.44|769.04|772.76|770.36|771.44|769.04|0
1647251020000|2022-03-14 09:43:40|771.92|769.52|771.68|769.28|772.16|769.76|771.68|769.28|0
1647251030000|2022-03-14 09:43:50|771.8|769.4|769.63|767.23|771.8|769.4|769.63|767.23|0
1647251040000|2022-03-14 09:44:00|770.11|767.71|770.83|768.43|770.83|768.43|769.63|767.23|0
1647251050000|2022-03-14 09:44:10|771.08|768.68|772.41|770.01|772.41|770.01|771.08|768.68|0
1647251060000|2022-03-14 09:44:20|772.52|770.12|774.21|771.81|774.21|771.81|772.52|770.12|0
1647251070000|2022-03-14 09:44:30|773.97|771.57|773.97|771.57|774.34|771.94|773.97|771.57|0
1647251080000|2022-03-14 09:44:40|774.09|771.69|773.73|771.33|774.09|771.69|773.73|771.33|0
1647251090000|2022-03-14 09:44:50|773.49|771.09|774.21|771.81|774.21|771.81|773.49|771.09|0
1647251100000|2022-03-14 09:45:00|774.58|772.18|773.73|771.33|774.58|772.18|773.73|771.33|0
1647251110000|2022-03-14 09:45:10|774.21|771.81|775.17|772.77|775.17|772.77|774.21|771.81|0
1647251120000|2022-03-14 09:45:20|775.66|773.26|774.21|771.81|775.78|773.38|774.09|771.69|0
1647251130000|2022-03-14 09:45:30|774.34|771.94|775.42|773.02|775.54|773.14|774.34|771.94|0
1647251140000|2022-03-14 09:45:40|775.66|773.26|774.34|771.94|775.66|773.26|774.34|771.94|0
1647251150000|2022-03-14 09:45:50|774.58|772.18|774.82|772.42|774.82|772.42|774.58|772.18|0
1647251160000|2022-03-14 09:46:00|774.58|772.18|774.93|772.53|774.93|772.53|774.58|772.18|0
1647251170000|2022-03-14 09:46:10|774.82|772.42|774.93|772.53|774.93|772.53|774.58|772.18|0
1647251180000|2022-03-14 09:46:20|774.69|772.29|774.45|772.05|774.69|772.29|774.45|772.05|0
1647251190000|2022-03-14 09:46:30|774.58|772.18|774.58|772.18|774.58|772.18|774.45|772.05|0
1647251200000|2022-03-14 09:46:40|774.69|772.29|775.17|772.77|775.17|772.77|774.69|772.29|0
1647251210000|2022-03-14 09:46:50|774.93|772.53|775.42|773.02|775.42|773.02|774.93|772.53|0
1647251220000|2022-03-14 09:47:00|775.54|773.14|775.78|773.38|776.14|773.74|775.54|773.14|0
1647251230000|2022-03-14 09:47:10|775.17|772.77|774.58|772.18|775.17|772.77|774.58|772.18|0
1647251240000|2022-03-14 09:47:20|774.45|772.05|773.97|771.57|774.45|772.05|773.97|771.57|0
1647251250000|2022-03-14 09:47:30|773.85|771.45|773.13|770.73|773.85|771.45|772.76|770.36|0
1647251260000|2022-03-14 09:47:40|773.24|770.84|773.24|770.84|773.37|770.97|773.24|770.84|0
1647251270000|2022-03-14 09:47:50|773.49|771.09|773.73|771.33|773.73|771.33|773.49|771.09|0
1647251280000|2022-03-14 09:48:00|773.37|770.97|771.07|768.67|773.37|770.97|771.07|768.67|0
1647251290000|2022-03-14 09:48:10|770.83|768.43|770.48|768.08|770.83|768.43|770.48|768.08|0
1647251300000|2022-03-14 09:48:20|770.72|768.32|771.32|768.92|771.32|768.92|770.72|768.32|0
1647251310000|2022-03-14 09:48:30|771.68|769.28|771.92|769.52|771.92|769.52|771.56|769.16|0
1647251320000|2022-03-14 09:48:40|772.16|769.76|772.28|769.88|772.52|770.12|772.16|769.76|0
1647251330000|2022-03-14 09:48:50|772.76|770.36|772.28|769.88|772.76|770.36|772.28|769.88|0
1647251340000|2022-03-14 09:49:00|772.52|770.12|771.68|769.28|772.52|770.12|771.68|769.28|0
1647251350000|2022-03-14 09:49:10|772.28|769.88|771.32|768.92|772.28|769.88|771.32|768.92|0
1647251360000|2022-03-14 09:49:20|771.07|768.67|771.2|768.8|771.2|768.8|771.07|768.67|0
1647251370000|2022-03-14 09:49:30|770.35|767.95|770.96|768.56|770.96|768.56|770.35|767.95|0
1647251380000|2022-03-14 09:49:40|770.11|767.71|769.51|767.11|770.11|767.71|769.51|767.11|0
1647251390000|2022-03-14 09:49:50|769.39|766.99|769.87|767.47|769.87|767.47|769.39|766.99|0
1647251400000|2022-03-14 09:50:00|770.83|768.43|771.32|768.92|771.32|768.92|770.35|767.95|0
1647251410000|2022-03-14 09:50:10|770.83|768.43|770.59|768.19|770.96|768.56|770.35|767.95|0
1647251420000|2022-03-14 09:50:20|772.16|769.76|772.04|769.64|772.16|769.76|771.8|769.4|0
1647251430000|2022-03-14 09:50:30|772.28|769.88|772.41|770.01|772.41|770.01|771.8|769.4|0
1647251440000|2022-03-14 09:50:40|772.16|769.76|772.16|769.76|772.28|769.88|772.16|769.76|0
1647251450000|2022-03-14 09:50:50|771.32|768.92|771.07|768.67|771.32|768.92|771.07|768.67|0
1647251460000|2022-03-14 09:51:00|770.72|768.32|771.56|769.16|771.56|769.16|770.72|768.32|0
1647251470000|2022-03-14 09:51:10|771.07|768.67|771.68|769.28|771.68|769.28|771.07|768.67|0
1647251480000|2022-03-14 09:51:20|771.32|768.92|771.2|768.8|771.68|769.28|771.2|768.8|0
1647251490000|2022-03-14 09:51:30|771.07|768.67|769.87|767.47|771.2|768.8|769.87|767.47|0
1647251500000|2022-03-14 09:51:40|769.39|766.99|769.39|766.99|769.51|767.11|769.39|766.99|0
1647251510000|2022-03-14 09:51:50|767.7|765.3|768.42|766.02|768.55|766.15|767.7|765.3|0
1647251520000|2022-03-14 09:52:00|768.55|766.15|769.27|766.87|769.27|766.87|768.18|765.78|0
1647251530000|2022-03-14 09:52:10|768.66|766.26|768.18|765.78|768.66|766.26|768.18|765.78|0
1647251540000|2022-03-14 09:52:20|765.66|763.26|766.5|764.1|766.74|764.34|765.42|763.02|0
1647251550000|2022-03-14 09:52:30|766.02|763.62|766.26|763.86|766.62|764.22|766.02|763.62|0
1647251560000|2022-03-14 09:52:40|766.5|764.1|766.14|763.74|766.5|764.1|766.14|763.74|0
1647251570000|2022-03-14 09:52:50|766.26|763.86|766.38|763.98|766.5|764.1|766.26|763.86|0
1647251580000|2022-03-14 09:53:00|766.62|764.22|767.22|764.82|767.34|764.94|766.62|764.22|0
1647251590000|2022-03-14 09:53:10|766.98|764.58|767.22|764.82|767.34|764.94|766.98|764.58|0
1647251600000|2022-03-14 09:53:20|767.46|765.06|766.74|764.34|767.46|765.06|766.74|764.34|0
1647251610000|2022-03-14 09:53:30|766.98|764.58|767.34|764.94|767.34|764.94|766.98|764.58|0
1647251620000|2022-03-14 09:53:40|766.86|764.46|766.62|764.22|767.46|765.06|766.62|764.22|0
1647251630000|2022-03-14 09:53:50|766.74|764.34|766.14|763.74|766.74|764.34|765.9|763.5|0
1647251640000|2022-03-14 09:54:00|766.62|764.22|765.77|763.37|766.62|764.22|765.77|763.37|0
1647251650000|2022-03-14 09:54:10|766.62|764.22|765.9|763.5|766.62|764.22|765.9|763.5|0
1647251660000|2022-03-14 09:54:20|766.26|763.86|765.77|763.37|766.38|763.98|765.77|763.37|0
1647251670000|2022-03-14 09:54:30|765.66|763.26|765.66|763.26|765.66|763.26|765.66|763.26|0
1647251680000|2022-03-14 09:54:40|766.02|763.62|765.77|763.37|766.02|763.62|765.77|763.37|0
1647251690000|2022-03-14 09:54:50|766.02|763.62|766.5|764.1|766.5|764.1|765.77|763.37|0
1647251700000|2022-03-14 09:55:00|766.26|763.86|765.66|763.26|766.26|763.86|765.66|763.26|0
1647251710000|2022-03-14 09:55:10|765.9|763.5|765.42|763.02|766.02|763.62|765.42|763.02|0
1647251720000|2022-03-14 09:55:20|764.81|762.41|764.46|762.06|765.42|763.02|764.46|762.06|0
1647251730000|2022-03-14 09:55:30|764.21|761.81|764.21|761.81|764.21|761.81|763.97|761.57|0
1647251740000|2022-03-14 09:55:40|763.85|761.45|762.89|760.49|763.85|761.45|762.89|760.49|0
1647251750000|2022-03-14 09:55:50|763.37|760.97|763.13|760.73|763.37|760.97|763.01|760.61|0
1647251760000|2022-03-14 09:56:00|763.01|760.61|762.65|760.25|763.01|760.61|761.92|759.52|0
1647251770000|2022-03-14 09:56:10|762.16|759.76|762.41|760.01|762.53|760.13|762.05|759.65|0
1647251780000|2022-03-14 09:56:20|762.65|760.25|763.01|760.61|763.01|760.61|762.41|760.01|0
1647251790000|2022-03-14 09:56:30|763.13|760.73|762.65|760.25|763.13|760.73|762.16|759.76|0
1647251800000|2022-03-14 09:56:40|762.41|760.01|762.29|759.89|762.41|760.01|762.29|759.89|0
1647251810000|2022-03-14 09:56:50|762.41|760.01|762.05|759.65|762.41|760.01|761.92|759.52|0
1647251820000|2022-03-14 09:57:00|762.29|759.89|762.77|760.37|762.77|760.37|762.16|759.76|0
1647251830000|2022-03-14 09:57:10|763.25|760.85|763.13|760.73|763.25|760.85|763.01|760.61|0
1647251840000|2022-03-14 09:57:20|764.21|761.81|764.81|762.41|764.81|762.41|764.21|761.81|0
1647251850000|2022-03-14 09:57:30|765.53|763.13|766.62|764.22|766.62|764.22|765.53|763.13|0
1647251860000|2022-03-14 09:57:40|766.98|764.58|767.46|765.06|767.46|765.06|766.74|764.34|0
1647251870000|2022-03-14 09:57:50|767.7|765.3|766.62|764.22|767.7|765.3|766.62|764.22|0
1647251880000|2022-03-14 09:58:00|766.74|764.34|766.01|763.61|766.74|764.34|766.01|763.61|0
1647251890000|2022-03-14 09:58:10|765.29|762.89|765.18|762.78|765.29|762.89|764.94|762.54|0
1647251900000|2022-03-14 09:58:20|765.53|763.13|765.66|763.26|765.66|763.26|765.42|763.02|0
1647251910000|2022-03-14 09:58:30|766.01|763.61|766.01|763.61|766.26|763.86|766.01|763.61|0
1647251920000|2022-03-14 09:58:40|766.26|763.86|766.26|763.86|766.26|763.86|766.01|763.61|0
1647251930000|2022-03-14 09:58:50|766.38|763.98|765.77|763.37|766.38|763.98|765.77|763.37|0
1647251940000|2022-03-14 09:59:00|765.9|763.5|765.29|762.89|765.9|763.5|765.29|762.89|0
1647251950000|2022-03-14 09:59:10|765.18|762.78|766.14|763.74|766.14|763.74|764.57|762.17|0
1647251960000|2022-03-14 09:59:20|766.01|763.61|765.66|763.26|766.14|763.74|765.29|762.89|0
1647251970000|2022-03-14 09:59:30|766.01|763.61|765.42|763.02|766.01|763.61|765.42|763.02|0
1647251980000|2022-03-14 09:59:40|765.18|762.78|765.05|762.65|765.29|762.89|765.05|762.65|0
1647251990000|2022-03-14 09:59:50|764.94|762.54|766.86|764.46|766.86|764.46|764.94|762.54|0
1647252000000|2022-03-14 10:00:00|766.38|763.98|767.34|764.94|767.34|764.94|766.38|763.98|0
1647252010000|2022-03-14 10:00:10|766.98|764.58|766.5|764.1|766.98|764.58|766.5|764.1|0
1647252020000|2022-03-14 10:00:20|766.86|764.46|766.5|764.1|766.86|764.46|766.38|763.98|0
1647252030000|2022-03-14 10:00:30|766.01|763.61|766.01|763.61|766.01|763.61|766.01|763.61|0
1647252040000|2022-03-14 10:00:40|766.14|763.74|765.77|763.37|766.14|763.74|765.66|763.26|0
1647252050000|2022-03-14 10:00:50|766.26|763.86|766.38|763.98|766.38|763.98|765.77|763.37|0
1647252060000|2022-03-14 10:01:00|766.14|763.74|766.38|763.98|766.86|764.46|766.14|763.74|0
1647252070000|2022-03-14 10:01:10|766.5|764.1|766.5|764.1|767.34|764.94|766.5|764.1|0
1647252080000|2022-03-14 10:01:20|766.62|764.22|766.5|764.1|766.62|764.22|766.5|764.1|0
1647252090000|2022-03-14 10:01:30|766.14|763.74|766.38|763.98|766.5|764.1|766.14|763.74|0
1647252100000|2022-03-14 10:01:40|766.5|764.1|766.98|764.58|766.98|764.58|766.5|764.1|0
1647252110000|2022-03-14 10:01:50|767.1|764.7|767.46|765.06|767.46|765.06|766.98|764.58|0
1647252120000|2022-03-14 10:02:00|767.58|765.18|768.07|765.67|768.07|765.67|767.58|765.18|0
1647252130000|2022-03-14 10:02:10|768.31|765.91|769.03|766.63|769.15|766.75|768.31|765.91|0
1647252140000|2022-03-14 10:02:20|768.9|766.5|768.66|766.26|768.9|766.5|768.42|766.02|0
1647252150000|2022-03-14 10:02:30|768.55|766.15|767.46|765.06|768.55|766.15|767.34|764.94|0
1647252160000|2022-03-14 10:02:40|767.22|764.82|767.22|764.82|767.46|765.06|767.22|764.82|0
1647252170000|2022-03-14 10:02:50|766.98|764.58|767.1|764.7|767.1|764.7|766.98|764.58|0
1647252180000|2022-03-14 10:03:00|767.34|764.94|767.46|765.06|767.46|765.06|767.22|764.82|0
1647252190000|2022-03-14 10:03:10|767.58|765.18|767.94|765.54|768.07|765.67|767.58|765.18|0
1647252200000|2022-03-14 10:03:20|767.83|765.43|767.58|765.18|768.18|765.78|767.58|765.18|0
1647252210000|2022-03-14 10:03:30|767.94|765.54|768.07|765.67|768.07|765.67|767.83|765.43|0
1647252220000|2022-03-14 10:03:40|767.83|765.43|768.55|766.15|768.55|766.15|767.83|765.43|0
1647252230000|2022-03-14 10:03:50|769.27|766.87|768.9|766.5|769.27|766.87|768.9|766.5|0
1647252240000|2022-03-14 10:04:00|769.03|766.63|769.39|766.99|769.39|766.99|769.03|766.63|0
1647252250000|2022-03-14 10:04:10|769.15|766.75|768.9|766.5|769.15|766.75|768.79|766.39|0
1647252260000|2022-03-14 10:04:20|768.55|766.15|768.55|766.15|768.66|766.26|768.55|766.15|0
1647252270000|2022-03-14 10:04:30|768.31|765.91|768.9|766.5|768.9|766.5|768.31|765.91|0
1647252280000|2022-03-14 10:04:40|769.27|766.87|768.18|765.78|769.39|766.99|768.18|765.78|0
1647252290000|2022-03-14 10:04:50|768.42|766.02|768.42|766.02|768.66|766.26|768.42|766.02|0
1647252300000|2022-03-14 10:05:00|768.14|765.74|768.25|765.85|768.25|765.85|767.53|765.13|0
1647252310000|2022-03-14 10:05:10|768.49|766.09|768.38|765.98|768.73|766.33|768.38|765.98|0
1647252320000|2022-03-14 10:05:20|768.25|765.85|768.86|766.46|768.86|766.46|768.25|765.85|0
1647252330000|2022-03-14 10:05:30|768.97|766.57|768.73|766.33|768.97|766.57|768.73|766.33|0
1647252340000|2022-03-14 10:05:40|768.86|766.46|769.34|766.94|769.34|766.94|768.73|766.33|0
1647252350000|2022-03-14 10:05:50|768.86|766.46|768.62|766.22|768.97|766.57|768.62|766.22|0
1647252360000|2022-03-14 10:06:00|768.25|765.85|769.1|766.7|769.1|766.7|768.25|765.85|0
1647252370000|2022-03-14 10:06:10|768.73|766.33|768.38|765.98|768.73|766.33|768.38|765.98|0
1647252380000|2022-03-14 10:06:20|768.14|765.74|769.22|766.82|769.22|766.82|768.14|765.74|0
1647252390000|2022-03-14 10:06:30|769.1|766.7|769.1|766.7|769.58|767.18|769.1|766.7|0
1647252400000|2022-03-14 10:06:40|769.46|767.06|769.94|767.54|769.94|767.54|769.46|767.06|0
1647252410000|2022-03-14 10:06:50|769.7|767.3|769.94|767.54|770.06|767.66|769.7|767.3|0
1647252420000|2022-03-14 10:07:00|770.31|767.91|770.42|768.02|770.66|768.26|770.31|767.91|0
1647252430000|2022-03-14 10:07:10|770.18|767.78|770.06|767.66|770.55|768.15|770.06|767.66|0
1647252440000|2022-03-14 10:07:20|770.18|767.78|769.82|767.42|770.18|767.78|769.82|767.42|0
1647252450000|2022-03-14 10:07:30|770.06|767.66|770.79|768.39|770.79|768.39|770.06|767.66|0
1647252460000|2022-03-14 10:07:40|770.9|768.5|770.79|768.39|770.9|768.5|770.79|768.39|0
1647252470000|2022-03-14 10:07:50|770.66|768.26|770.42|768.02|770.66|768.26|770.42|768.02|0
1647252480000|2022-03-14 10:08:00|770.66|768.26|771.03|768.63|771.03|768.63|770.66|768.26|0
1647252490000|2022-03-14 10:08:10|770.79|768.39|770.66|768.26|770.79|768.39|770.66|768.26|0
1647252500000|2022-03-14 10:08:20|770.79|768.39|770.79|768.39|770.79|768.39|770.31|767.91|0
1647252510000|2022-03-14 10:08:30|770.66|768.26|771.03|768.63|771.39|768.99|770.66|768.26|0
1647252520000|2022-03-14 10:08:40|770.79|768.39|771.15|768.75|771.15|768.75|770.66|768.26|0
1647252530000|2022-03-14 10:08:50|771.39|768.99|771.75|769.35|771.75|769.35|771.39|768.99|0
1647252540000|2022-03-14 10:09:00|771.99|769.59|771.87|769.47|771.99|769.59|771.63|769.23|0
1647252550000|2022-03-14 10:09:10|771.99|769.59|772.35|769.95|772.35|769.95|771.87|769.47|0
1647252560000|2022-03-14 10:09:20|772.48|770.08|772.24|769.84|772.48|770.08|772.24|769.84|0
1647252570000|2022-03-14 10:09:30|772.35|769.95|772.35|769.95|772.72|770.32|772.35|769.95|0
1647252580000|2022-03-14 10:09:40|772.11|769.71|773.2|770.8|773.2|770.8|772.11|769.71|0
1647252590000|2022-03-14 10:09:50|773.08|770.68|773.08|770.68|773.32|770.92|773.08|770.68|0
1647252600000|2022-03-14 10:10:00|772.83|770.43|772.83|770.43|773.08|770.68|772.83|770.43|0
1647252610000|2022-03-14 10:10:10|773.2|770.8|774.17|771.77|774.17|771.77|773.08|770.68|0
1647252620000|2022-03-14 10:10:20|774.65|772.25|772.72|770.32|774.77|772.37|772.72|770.32|0
1647252630000|2022-03-14 10:10:30|772.48|770.08|776.82|774.42|776.82|774.42|772.48|770.08|0
1647252640000|2022-03-14 10:10:40|777.31|774.91|776.46|774.06|777.31|774.91|776.46|774.06|0
1647252650000|2022-03-14 10:10:50|775.73|773.33|775.13|772.73|776.46|774.06|775.13|772.73|0
1647252660000|2022-03-14 10:11:00|775.49|773.09|774.77|772.37|775.49|773.09|774.77|772.37|0
1647252670000|2022-03-14 10:11:10|774.89|772.49|774.65|772.25|775.13|772.73|774.65|772.25|0
1647252680000|2022-03-14 10:11:20|774.77|772.37|773.8|771.4|774.77|772.37|773.8|771.4|0
1647252690000|2022-03-14 10:11:30|774.04|771.64|774.28|771.88|774.28|771.88|774.04|771.64|0
1647252700000|2022-03-14 10:11:40|774.41|772.01|774.52|772.12|774.52|772.12|774.41|772.01|0
1647252710000|2022-03-14 10:11:50|774.89|772.49|775.25|772.85|775.37|772.97|774.77|772.37|0
1647252720000|2022-03-14 10:12:00|774.89|772.49|774.65|772.25|775.25|772.85|774.65|772.25|0
1647252730000|2022-03-14 10:12:10|775.37|772.97|775.13|772.73|775.37|772.97|775.13|772.73|0
1647252740000|2022-03-14 10:12:20|774.77|772.37|775.01|772.61|775.01|772.61|774.77|772.37|0
1647252750000|2022-03-14 10:12:30|774.52|772.12|775.25|772.85|775.25|772.85|774.41|772.01|0
1647252760000|2022-03-14 10:12:40|775.01|772.61|774.41|772.01|775.01|772.61|774.41|772.01|0
1647252770000|2022-03-14 10:12:50|774.52|772.12|774.76|772.36|774.76|772.36|774.41|772.01|0
1647252780000|2022-03-14 10:13:00|774.52|772.12|773.92|771.52|774.65|772.25|773.92|771.52|0
1647252790000|2022-03-14 10:13:10|773.2|770.8|772.83|770.43|773.2|770.8|772.83|770.43|0
1647252800000|2022-03-14 10:13:20|772.96|770.56|773.08|770.68|773.2|770.8|772.96|770.56|0
1647252810000|2022-03-14 10:13:30|772.96|770.56|773.8|771.4|773.8|771.4|772.96|770.56|0
1647252820000|2022-03-14 10:13:40|773.44|771.04|773.44|771.04|773.56|771.16|773.44|771.04|0
1647252830000|2022-03-14 10:13:50|773.32|770.92|773.08|770.68|773.32|770.92|773.08|770.68|0
1647252850000|2022-03-14 10:14:10|773.32|770.92|773.32|770.92|773.32|770.92|773.2|770.8|0
1647252860000|2022-03-14 10:14:20|773.44|771.04|773.68|771.28|773.8|771.4|773.32|770.92|0
1647252870000|2022-03-14 10:14:30|773.8|771.4|773.32|770.92|773.8|771.4|773.32|770.92|0
1647252880000|2022-03-14 10:14:40|773.44|771.04|773.32|770.92|773.44|771.04|773.32|770.92|0
1647252890000|2022-03-14 10:14:50|773.56|771.16|773.56|771.16|774.04|771.64|773.56|771.16|0
1647252900000|2022-03-14 10:15:00|773.68|771.28|773.68|771.28|774.04|771.64|773.68|771.28|0
1647252910000|2022-03-14 10:15:10|774.04|771.64|774.04|771.64|774.04|771.64|774.04|771.64|0
1647252920000|2022-03-14 10:15:20|774.17|771.77|774.04|771.64|774.17|771.77|774.04|771.64|0
1647252930000|2022-03-14 10:15:30|774.17|771.77|774.52|772.12|774.52|772.12|774.04|771.64|0
1647252940000|2022-03-14 10:15:40|774.17|771.77|773.56|771.16|774.17|771.77|773.32|770.92|0
1647252950000|2022-03-14 10:15:50|773.32|770.92|773.2|770.8|773.32|770.92|772.96|770.56|0
1647252960000|2022-03-14 10:16:00|772.83|770.43|772.83|770.43|772.83|770.43|772.72|770.32|0
1647252970000|2022-03-14 10:16:10|773.2|770.8|772.72|770.32|773.2|770.8|772.35|769.95|0
1647252980000|2022-03-14 10:16:20|772.83|770.43|772.83|770.43|772.96|770.56|772.72|770.32|0
1647252990000|2022-03-14 10:16:30|772.72|770.32|772.72|770.32|772.83|770.43|772.72|770.32|0
1647253000000|2022-03-14 10:16:40|772.35|769.95|772.59|770.19|772.59|770.19|772.35|769.95|0
1647253010000|2022-03-14 10:16:50|772.35|769.95|771.75|769.35|772.59|770.19|771.75|769.35|0
1647253020000|2022-03-14 10:17:00|772.35|769.95|772.83|770.43|772.83|770.43|772.35|769.95|0
1647253030000|2022-03-14 10:17:10|772.48|770.08|772.59|770.19|772.59|770.19|772.11|769.71|0
1647253040000|2022-03-14 10:17:20|772.72|770.32|772.72|770.32|772.72|770.32|772.72|770.32|0
1647253050000|2022-03-14 10:17:30|772.48|770.08|773.44|771.04|773.44|771.04|772.48|770.08|0
1647253060000|2022-03-14 10:17:40|773.56|771.16|773.8|771.4|773.8|771.4|773.56|771.16|0
1647253070000|2022-03-14 10:17:50|774.04|771.64|773.8|771.4|774.04|771.64|773.8|771.4|0
1647253080000|2022-03-14 10:18:00|773.2|770.8|773.32|770.92|773.32|770.92|773.2|770.8|0
1647253090000|2022-03-14 10:18:10|773.44|771.04|773.68|771.28|773.68|771.28|773.44|771.04|0
1647253100000|2022-03-14 10:18:20|773.56|771.16|773.32|770.92|773.68|771.28|773.32|770.92|0
1647253110000|2022-03-14 10:18:30|773.56|771.16|773.32|770.92|773.56|771.16|773.32|770.92|0
1647253120000|2022-03-14 10:18:40|772.59|770.19|772.59|770.19|772.72|770.32|772.59|770.19|0
1647253130000|2022-03-14 10:18:50|772.72|770.32|773.2|770.8|773.32|770.92|772.72|770.32|0
1647253140000|2022-03-14 10:19:00|773.07|770.67|772.83|770.43|773.2|770.8|772.83|770.43|0
1647253150000|2022-03-14 10:19:10|772.59|770.19|772.72|770.32|772.83|770.43|772.59|770.19|0
1647253160000|2022-03-14 10:19:20|772.83|770.43|772.83|770.43|772.83|770.43|772.72|770.32|0
1647253170000|2022-03-14 10:19:30|772.48|770.08|772.83|770.43|772.83|770.43|772.23|769.83|0
1647253180000|2022-03-14 10:19:40|772.23|769.83|772.48|770.08|772.83|770.43|772.23|769.83|0
1647253190000|2022-03-14 10:19:50|773.2|770.8|773.44|771.04|773.44|771.04|773.2|770.8|0
1647253200000|2022-03-14 10:20:00|773.32|770.92|773.68|771.28|773.68|771.28|773.32|770.92|0
1647253210000|2022-03-14 10:20:10|773.56|771.16|773.44|771.04|773.56|771.16|773.32|770.92|0
1647253220000|2022-03-14 10:20:20|773.56|771.16|773.68|771.28|773.68|771.28|773.56|771.16|0
1647253230000|2022-03-14 10:20:30|773.44|771.04|773.44|771.04|773.44|771.04|773.44|771.04|0
1647253240000|2022-03-14 10:20:40|773.56|771.16|773.44|771.04|773.56|771.16|773.07|770.67|0
1647253250000|2022-03-14 10:20:50|773.32|770.92|774.17|771.77|774.17|771.77|773.32|770.92|0
1647253260000|2022-03-14 10:21:00|774.04|771.64|773.8|771.4|774.04|771.64|773.8|771.4|0
1647253270000|2022-03-14 10:21:10|773.44|771.04|773.32|770.92|773.56|771.16|773.32|770.92|0
1647253280000|2022-03-14 10:21:20|773.44|771.04|773.2|770.8|773.44|771.04|773.2|770.8|0
1647253290000|2022-03-14 10:21:30|773.32|770.92|773.8|771.4|773.8|771.4|773.32|770.92|0
1647253300000|2022-03-14 10:21:40|773.56|771.16|773.8|771.4|773.92|771.52|773.56|771.16|0
1647253310000|2022-03-14 10:21:50|773.68|771.28|773.92|771.52|773.92|771.52|773.68|771.28|0
1647253320000|2022-03-14 10:22:00|774.04|771.64|774.04|771.64|774.17|771.77|774.04|771.64|0
1647253330000|2022-03-14 10:22:10|773.92|771.52|774.28|771.88|774.41|772.01|773.92|771.52|0
1647253340000|2022-03-14 10:22:20|774.76|772.36|774.52|772.12|774.76|772.36|774.52|772.12|0
1647253350000|2022-03-14 10:22:30|774.65|772.25|774.89|772.49|774.89|772.49|774.52|772.12|0
1647253360000|2022-03-14 10:22:40|774.76|772.36|774.89|772.49|774.89|772.49|774.76|772.36|0
1647253370000|2022-03-14 10:22:50|774.65|772.25|774.76|772.36|774.76|772.36|774.65|772.25|0
1647253380000|2022-03-14 10:23:00|774.89|772.49|774.76|772.36|775.25|772.85|774.76|772.36|0
1647253390000|2022-03-14 10:23:10|775.13|772.73|775.01|772.61|775.49|773.09|775.01|772.61|0
1647253400000|2022-03-14 10:23:20|774.52|772.12|775.25|772.85|775.49|773.09|773.8|771.4|0
1647253410000|2022-03-14 10:23:30|775.49|773.09|776.21|773.81|776.21|773.81|775.49|773.09|0
1647253420000|2022-03-14 10:23:40|776.34|773.94|776.45|774.05|776.45|774.05|776.21|773.81|0
1647253430000|2022-03-14 10:23:50|776.34|773.94|776.58|774.18|776.58|774.18|776.21|773.81|0
1647253440000|2022-03-14 10:24:00|776.21|773.81|775.86|773.46|776.21|773.81|775.86|773.46|0
1647253450000|2022-03-14 10:24:10|775.73|773.33|775.73|773.33|775.73|773.33|775.73|773.33|0
1647253460000|2022-03-14 10:24:20|775.86|773.46|775.25|772.85|775.86|773.46|775.25|772.85|0
1647253470000|2022-03-14 10:24:30|775.49|773.09|775.86|773.46|775.86|773.46|775.25|772.85|0
1647253480000|2022-03-14 10:24:40|775.73|773.33|775.25|772.85|775.73|773.33|775.25|772.85|0
1647253490000|2022-03-14 10:24:50|774.76|772.36|774.28|771.88|774.76|772.36|774.28|771.88|0
1647253500000|2022-03-14 10:25:00|774.16|771.76|773.44|771.04|774.16|771.76|773.44|771.04|0
1647253510000|2022-03-14 10:25:10|773.32|770.92|772.83|770.43|773.32|770.92|772.83|770.43|0
1647253520000|2022-03-14 10:25:20|772.59|770.19|772.83|770.43|772.83|770.43|772.59|770.19|0
1647253530000|2022-03-14 10:25:30|773.2|770.8|772.72|770.32|773.2|770.8|772.72|770.32|0
1647253540000|2022-03-14 10:25:40|772.96|770.56|773.07|770.67|773.07|770.67|772.83|770.43|0
1647253550000|2022-03-14 10:25:50|772.83|770.43|772.72|770.32|772.83|770.43|772.72|770.32|0
1647253560000|2022-03-14 10:26:00|772.59|770.19|773.8|771.4|773.8|771.4|772.48|770.08|0
1647253570000|2022-03-14 10:26:10|773.68|771.28|774.65|772.25|774.65|772.25|773.68|771.28|0
1647253580000|2022-03-14 10:26:20|774.52|772.12|774.76|772.36|774.89|772.49|774.52|772.12|0
1647253590000|2022-03-14 10:26:30|774.89|772.49|775.25|772.85|775.25|772.85|774.89|772.49|0
1647253600000|2022-03-14 10:26:40|775.49|773.09|775.97|773.57|775.97|773.57|775.49|773.09|0
1647253610000|2022-03-14 10:26:50|776.21|773.81|776.34|773.94|776.34|773.94|776.21|773.81|0
1647253620000|2022-03-14 10:27:00|776.45|774.05|776.1|773.7|776.45|774.05|776.1|773.7|0
1647253630000|2022-03-14 10:27:10|775.97|773.57|775.97|773.57|775.97|773.57|775.73|773.33|0
1647253640000|2022-03-14 10:27:20|776.34|773.94|775|772.6|776.34|773.94|775|772.6|0
1647253650000|2022-03-14 10:27:30|775.25|772.85|775.25|772.85|775.49|773.09|775.25|772.85|0
1647253660000|2022-03-14 10:27:40|774.65|772.25|774.76|772.36|774.76|772.36|774.65|772.25|0
1647253670000|2022-03-14 10:27:50|774.89|772.49|773.56|771.16|774.89|772.49|773.56|771.16|0
1647253680000|2022-03-14 10:28:00|773.8|771.4|773.68|771.28|774.16|771.76|773.68|771.28|0
1647253690000|2022-03-14 10:28:10|773.8|771.4|774.16|771.76|774.16|771.76|773.8|771.4|0
1647253700000|2022-03-14 10:28:20|774.04|771.64|773.8|771.4|774.04|771.64|773.2|770.8|0
1647253710000|2022-03-14 10:28:30|774.16|771.76|774.04|771.64|774.52|772.12|774.04|771.64|0
1647253720000|2022-03-14 10:28:40|774.28|771.88|774.52|772.12|774.52|772.12|774.28|771.88|0
1647253730000|2022-03-14 10:28:50|774.41|772.01|775|772.6|775|772.6|774.41|772.01|0
1647253740000|2022-03-14 10:29:00|774.76|772.36|775.25|772.85|775.25|772.85|774.76|772.36|0
1647253750000|2022-03-14 10:29:10|774.52|772.12|774.89|772.49|774.89|772.49|774.52|772.12|0
1647253760000|2022-03-14 10:29:20|774.52|772.12|774.52|772.12|774.52|772.12|774.41|772.01|0
1647253770000|2022-03-14 10:29:30|774.65|772.25|774.04|771.64|774.65|772.25|774.04|771.64|0
1647253780000|2022-03-14 10:29:40|773.92|771.52|774.41|772.01|774.41|772.01|773.92|771.52|0
1647253790000|2022-03-14 10:29:50|774.16|771.76|774.28|771.88|774.28|771.88|773.92|771.52|0
1647253800000|2022-03-14 10:30:00|774.04|771.64|773.8|771.4|774.16|771.76|773.8|771.4|0
1647253810000|2022-03-14 10:30:10|773.56|771.16|773.8|771.4|773.8|771.4|773.56|771.16|0
1647253820000|2022-03-14 10:30:20|773.68|771.28|773.56|771.16|773.68|771.28|773.56|771.16|0
1647253830000|2022-03-14 10:30:30|773.68|771.28|772.23|769.83|773.68|771.28|772.23|769.83|0
1647253840000|2022-03-14 10:30:40|772.11|769.71|771.38|768.98|772.11|769.71|771.38|768.98|0
1647253850000|2022-03-14 10:30:50|771.27|768.87|770.42|768.02|771.27|768.87|770.42|768.02|0
1647253860000|2022-03-14 10:31:00|770.66|768.26|769.45|767.05|770.66|768.26|769.45|767.05|0
1647253870000|2022-03-14 10:31:10|769.7|767.3|769.34|766.94|769.7|767.3|768.97|766.57|0
1647253880000|2022-03-14 10:31:20|769.7|767.3|769.34|766.94|769.7|767.3|769.34|766.94|0
1647253890000|2022-03-14 10:31:30|769.1|766.7|768.97|766.57|769.21|766.81|768.97|766.57|0
1647253900000|2022-03-14 10:31:40|768.73|766.33|768.61|766.21|768.97|766.57|768.61|766.21|0
1647253910000|2022-03-14 10:31:50|768.97|766.57|768.97|766.57|768.97|766.57|768.73|766.33|0
1647253920000|2022-03-14 10:32:00|769.1|766.7|769.21|766.81|769.45|767.05|769.1|766.7|0
1647253930000|2022-03-14 10:32:10|769.45|767.05|770.06|767.66|770.06|767.66|769.45|767.05|0
1647253940000|2022-03-14 10:32:20|770.54|768.14|770.18|767.78|770.66|768.26|770.18|767.78|0
1647253950000|2022-03-14 10:32:30|770.3|767.9|771.03|768.63|771.03|768.63|770.3|767.9|0
1647253960000|2022-03-14 10:32:40|770.79|768.39|770.9|768.5|771.14|768.74|770.79|768.39|0
1647253970000|2022-03-14 10:32:50|771.38|768.98|771.27|768.87|771.38|768.98|771.27|768.87|0
1647253980000|2022-03-14 10:33:00|771.14|768.74|770.9|768.5|771.14|768.74|770.79|768.39|0
1647253990000|2022-03-14 10:33:10|771.03|768.63|770.9|768.5|771.03|768.63|770.9|768.5|0
1647254000000|2022-03-14 10:33:20|770.66|768.26|770.79|768.39|770.9|768.5|770.66|768.26|0
1647254010000|2022-03-14 10:33:30|770.54|768.14|770.42|768.02|770.66|768.26|770.42|768.02|0
1647254020000|2022-03-14 10:33:40|770.54|768.14|770.66|768.26|770.66|768.26|770.54|768.14|0
1647254030000|2022-03-14 10:33:50|770.42|768.02|770.42|768.02|770.54|768.14|770.42|768.02|0
1647254040000|2022-03-14 10:34:00|770.9|768.5|771.75|769.35|771.75|769.35|770.9|768.5|0
1647254050000|2022-03-14 10:34:10|771.51|769.11|771.51|769.11|771.62|769.22|771.51|769.11|0
1647254060000|2022-03-14 10:34:20|771.62|769.22|771.75|769.35|771.75|769.35|771.51|769.11|0
1647254070000|2022-03-14 10:34:30|771.87|769.47|772.11|769.71|772.11|769.71|771.38|768.98|0
1647254080000|2022-03-14 10:34:40|771.62|769.22|770.9|768.5|771.62|769.22|770.9|768.5|0
1647254090000|2022-03-14 10:34:50|770.66|768.26|770.18|767.78|770.66|768.26|770.18|767.78|0
1647254100000|2022-03-14 10:35:00|770.3|767.9|771.38|768.98|771.38|768.98|770.3|767.9|0
1647254110000|2022-03-14 10:35:10|771.62|769.22|771.87|769.47|771.87|769.47|771.62|769.22|0
1647254120000|2022-03-14 10:35:20|771.62|769.22|772.23|769.83|772.23|769.83|771.62|769.22|0
1647254130000|2022-03-14 10:35:30|772.11|769.71|773.2|770.8|773.2|770.8|772.11|769.71|0
1647254140000|2022-03-14 10:35:40|773.44|771.04|773.68|771.28|773.68|771.28|773.44|771.04|0
1647254150000|2022-03-14 10:35:50|773.92|771.52|773.8|771.4|774.04|771.64|773.8|771.4|0
1647254160000|2022-03-14 10:36:00|773.68|771.28|773.8|771.4|774.04|771.64|773.68|771.28|0
1647254170000|2022-03-14 10:36:10|774.16|771.76|772.59|770.19|774.16|771.76|772.59|770.19|0
1647254180000|2022-03-14 10:36:20|772.72|770.32|772.35|769.95|772.72|770.32|772.35|769.95|0
1647254190000|2022-03-14 10:36:30|772.83|770.43|771.14|768.74|772.83|770.43|771.14|768.74|0
1647254200000|2022-03-14 10:36:40|770.54|768.14|771.62|769.22|771.62|769.22|770.54|768.14|0
1647254210000|2022-03-14 10:36:50|771.87|769.47|771.99|769.59|771.99|769.59|771.75|769.35|0
1647254220000|2022-03-14 10:37:00|771.51|769.11|771.62|769.22|771.87|769.47|771.51|769.11|0
1647254230000|2022-03-14 10:37:10|771.75|769.35|771.62|769.22|771.75|769.35|771.38|768.98|0
1647254240000|2022-03-14 10:37:20|771.75|769.35|771.51|769.11|771.75|769.35|771.51|769.11|0
1647254250000|2022-03-14 10:37:30|771.62|769.22|772.47|770.07|772.47|770.07|771.62|769.22|0
1647254260000|2022-03-14 10:37:40|771.99|769.59|771.51|769.11|771.99|769.59|771.51|769.11|0
1647254270000|2022-03-14 10:37:50|771.87|769.47|771.99|769.59|772.23|769.83|771.87|769.47|0
1647254280000|2022-03-14 10:38:00|772.11|769.71|772.11|769.71|772.11|769.71|772.11|769.71|0
1647254290000|2022-03-14 10:38:10|771.99|769.59|772.47|770.07|772.47|770.07|771.99|769.59|0
1647254300000|2022-03-14 10:38:20|772.59|770.19|773.31|770.91|773.31|770.91|772.59|770.19|0
1647254310000|2022-03-14 10:38:30|773.2|770.8|773.92|771.52|773.92|771.52|773.2|770.8|0
1647254320000|2022-03-14 10:38:40|773.68|771.28|773.56|771.16|773.8|771.4|773.56|771.16|0
1647254330000|2022-03-14 10:38:50|773.44|771.04|773.44|771.04|773.44|771.04|773.44|771.04|0
1647254340000|2022-03-14 10:39:00|773.8|771.4|773.68|771.28|773.8|771.4|773.31|770.91|0
1647254350000|2022-03-14 10:39:10|773.8|771.4|774.28|771.88|774.28|771.88|773.8|771.4|0
1647254360000|2022-03-14 10:39:20|774.16|771.76|774.04|771.64|774.16|771.76|774.04|771.64|0
1647254370000|2022-03-14 10:39:30|774.16|771.76|774.76|772.36|775|772.6|774.16|771.76|0
1647254380000|2022-03-14 10:39:40|774.65|772.25|774.76|772.36|774.76|772.36|774.52|772.12|0
1647254390000|2022-03-14 10:39:50|774.65|772.25|774.4|772|774.65|772.25|774.04|771.64|0
1647254400000|2022-03-14 10:40:00|774.28|771.88|774.76|772.36|774.76|772.36|774.28|771.88|0
1647254410000|2022-03-14 10:40:10|774.52|772.12|774.4|772|774.52|772.12|774.4|772|0
1647254420000|2022-03-14 10:40:20|774.52|772.12|775.49|773.09|775.49|773.09|774.52|772.12|0
1647254430000|2022-03-14 10:40:30|775.37|772.97|776.1|773.7|776.1|773.7|775.37|772.97|0
1647254440000|2022-03-14 10:40:40|775.85|773.45|775.73|773.33|775.85|773.45|775.61|773.21|0
1647254450000|2022-03-14 10:40:50|775.97|773.57|776.82|774.42|776.82|774.42|775.97|773.57|0
1647254460000|2022-03-14 10:41:00|776.69|774.29|777.54|775.14|777.54|775.14|776.69|774.29|0
1647254470000|2022-03-14 10:41:10|777.66|775.26|777.42|775.02|777.66|775.26|777.42|775.02|0
1647254480000|2022-03-14 10:41:20|777.54|775.14|777.42|775.02|777.66|775.26|777.42|775.02|0
1647254490000|2022-03-14 10:41:30|777.3|774.9|777.18|774.78|777.3|774.9|776.94|774.54|0
1647254500000|2022-03-14 10:41:40|777.06|774.66|777.18|774.78|777.3|774.9|776.82|774.42|0
1647254510000|2022-03-14 10:41:50|776.69|774.29|776.69|774.29|776.69|774.29|776.45|774.05|0
1647254520000|2022-03-14 10:42:00|776.82|774.42|776.94|774.54|777.18|774.78|776.82|774.42|0
1647254530000|2022-03-14 10:42:10|776.82|774.42|776.94|774.54|776.94|774.54|776.69|774.29|0
1647254540000|2022-03-14 10:42:20|777.18|774.78|776.45|774.05|777.18|774.78|776.45|774.05|0
1647254550000|2022-03-14 10:42:30|776.21|773.81|776.45|774.05|776.69|774.29|775.97|773.57|0
1647254560000|2022-03-14 10:42:40|776.69|774.29|776.94|774.54|776.94|774.54|776.58|774.18|0
1647254570000|2022-03-14 10:42:50|776.69|774.29|778.03|775.63|778.03|775.63|776.69|774.29|0
1647254580000|2022-03-14 10:43:00|777.9|775.5|777.9|775.5|778.03|775.63|777.9|775.5|0
1647254590000|2022-03-14 10:43:10|778.14|775.74|778.14|775.74|778.14|775.74|778.03|775.63|0
1647254600000|2022-03-14 10:43:20|777.66|775.26|777.42|775.02|777.66|775.26|777.42|775.02|0
1647254610000|2022-03-14 10:43:30|777.3|774.9|777.06|774.66|777.3|774.9|777.06|774.66|0
1647254620000|2022-03-14 10:43:40|777.18|774.78|777.79|775.39|777.9|775.5|777.18|774.78|0
1647254630000|2022-03-14 10:43:50|777.54|775.14|778.27|775.87|778.27|775.87|777.54|775.14|0
1647254640000|2022-03-14 10:44:00|777.79|775.39|777.9|775.5|777.9|775.5|777.79|775.39|0
1647254650000|2022-03-14 10:44:10|778.03|775.63|778.38|775.98|778.51|776.11|778.03|775.63|0
1647254660000|2022-03-14 10:44:20|778.14|775.74|778.38|775.98|778.38|775.98|778.03|775.63|0
1647254670000|2022-03-14 10:44:30|778.27|775.87|778.63|776.23|778.63|776.23|778.27|775.87|0
1647254680000|2022-03-14 10:44:40|779.72|777.32|779.59|777.19|779.72|777.32|779.59|777.19|0
1647254690000|2022-03-14 10:44:50|778.99|776.59|778.99|776.59|778.99|776.59|778.99|776.59|0
1647254700000|2022-03-14 10:45:00|778.87|776.47|778.87|776.47|778.87|776.47|778.63|776.23|0
1647254710000|2022-03-14 10:45:10|779.35|776.95|778.87|776.47|779.35|776.95|778.87|776.47|0
1647254720000|2022-03-14 10:45:20|778.63|776.23|778.51|776.11|778.87|776.47|778.51|776.11|0
1647254730000|2022-03-14 10:45:30|778.38|775.98|778.03|775.63|778.38|775.98|778.03|775.63|0
1647254740000|2022-03-14 10:45:40|777.42|775.02|777.9|775.5|777.9|775.5|777.42|775.02|0
1647254750000|2022-03-14 10:45:50|778.14|775.74|777.79|775.39|778.38|775.98|777.66|775.26|0
1647254760000|2022-03-14 10:46:00|778.14|775.74|778.03|775.63|778.38|775.98|778.03|775.63|0
1647254770000|2022-03-14 10:46:10|778.51|776.11|778.51|776.11|778.99|776.59|778.51|776.11|0
1647254780000|2022-03-14 10:46:20|778.63|776.23|778.99|776.59|778.99|776.59|778.63|776.23|0
1647254790000|2022-03-14 10:46:30|778.87|776.47|778.63|776.23|778.87|776.47|778.38|775.98|0
1647254800000|2022-03-14 10:46:40|778.27|775.87|778.14|775.74|778.27|775.87|778.03|775.63|0
1647254810000|2022-03-14 10:46:50|778.03|775.63|777.54|775.14|778.03|775.63|777.42|775.02|0
1647254820000|2022-03-14 10:47:00|777.3|774.9|777.18|774.78|777.3|774.9|777.18|774.78|0
1647254830000|2022-03-14 10:47:10|777.54|775.14|776.82|774.42|777.54|775.14|776.82|774.42|0
1647254840000|2022-03-14 10:47:20|776.45|774.05|776.69|774.29|776.69|774.29|776.45|774.05|0
1647254850000|2022-03-14 10:47:30|776.82|774.42|776.93|774.53|776.93|774.53|776.82|774.42|0
1647254860000|2022-03-14 10:47:40|776.69|774.29|776.45|774.05|776.69|774.29|776.45|774.05|0
1647254870000|2022-03-14 10:47:50|776.34|773.94|776.09|773.69|776.45|774.05|776.09|773.69|0
1647254880000|2022-03-14 10:48:00|776.34|773.94|776.34|773.94|776.34|773.94|776.21|773.81|0
1647254890000|2022-03-14 10:48:10|776.69|774.29|776.93|774.53|776.93|774.53|776.69|774.29|0
1647254900000|2022-03-14 10:48:20|777.18|774.78|776.93|774.53|777.18|774.78|776.93|774.53|0
1647254910000|2022-03-14 10:48:30|776.82|774.42|776.93|774.53|776.93|774.53|776.69|774.29|0
1647254920000|2022-03-14 10:48:40|777.06|774.66|776.93|774.53|777.06|774.66|776.93|774.53|0
1647254930000|2022-03-14 10:48:50|777.18|774.78|777.18|774.78|777.3|774.9|777.18|774.78|0
1647254940000|2022-03-14 10:49:00|776.21|773.81|776.82|774.42|776.93|774.53|776.21|773.81|0
1647254950000|2022-03-14 10:49:10|776.69|774.29|776.58|774.18|776.82|774.42|776.58|774.18|0
1647254960000|2022-03-14 10:49:20|776.45|774.05|776.69|774.29|776.69|774.29|776.45|774.05|0
1647254970000|2022-03-14 10:49:30|776.58|774.18|777.3|774.9|777.42|775.02|776.58|774.18|0
1647254980000|2022-03-14 10:49:40|777.54|775.14|777.9|775.5|777.9|775.5|777.54|775.14|0
1647254990000|2022-03-14 10:49:50|778.63|776.23|778.14|775.74|778.63|776.23|778.14|775.74|0
1647255000000|2022-03-14 10:50:00|778.03|775.63|778.03|775.63|778.27|775.87|777.9|775.5|0
1647255010000|2022-03-14 10:50:10|777.9|775.5|778.27|775.87|778.27|775.87|777.79|775.39|0
1647255020000|2022-03-14 10:50:20|778.03|775.63|777.42|775.02|778.03|775.63|777.42|775.02|0
1647255030000|2022-03-14 10:50:30|777.66|775.26|777.54|775.14|777.66|775.26|777.54|775.14|0
1647255040000|2022-03-14 10:50:40|777.66|775.26|779.23|776.83|779.23|776.83|777.66|775.26|0
1647255050000|2022-03-14 10:50:50|778.99|776.59|778.87|776.47|779.11|776.71|778.87|776.47|0
1647255060000|2022-03-14 10:51:00|778.27|775.87|778.14|775.74|778.27|775.87|778.14|775.74|0
1647255070000|2022-03-14 10:51:10|778.75|776.35|778.99|776.59|778.99|776.59|778.75|776.35|0
1647255080000|2022-03-14 10:51:20|778.87|776.47|778.38|775.98|779.23|776.83|778.38|775.98|0
1647255090000|2022-03-14 10:51:30|778.27|775.87|778.87|776.47|778.87|776.47|778.27|775.87|0
1647255100000|2022-03-14 10:51:40|779.11|776.71|778.87|776.47|779.11|776.71|778.87|776.47|0
1647255110000|2022-03-14 10:51:50|778.63|776.23|778.27|775.87|778.63|776.23|778.27|775.87|0
1647255120000|2022-03-14 10:52:00|778.03|775.63|777.42|775.02|778.03|775.63|777.42|775.02|0
1647255130000|2022-03-14 10:52:10|777.3|774.9|777.42|775.02|777.42|775.02|776.93|774.53|0
1647255140000|2022-03-14 10:52:20|777.66|775.26|778.03|775.63|778.51|776.11|777.66|775.26|0
1647255150000|2022-03-14 10:52:30|778.63|776.23|778.63|776.23|778.75|776.35|778.63|776.23|0
1647255160000|2022-03-14 10:52:40|778.51|776.11|778.99|776.59|778.99|776.59|778.51|776.11|0
1647255170000|2022-03-14 10:52:50|779.11|776.71|779.11|776.71|779.11|776.71|778.87|776.47|0
1647255180000|2022-03-14 10:53:00|778.99|776.59|778.75|776.35|778.99|776.59|778.75|776.35|0
1647255190000|2022-03-14 10:53:10|778.63|776.23|778.63|776.23|778.75|776.35|778.63|776.23|0
1647255200000|2022-03-14 10:53:20|778.51|776.11|777.83|775.43|778.51|776.11|777.83|775.43|0
1647255210000|2022-03-14 10:53:30|777.95|775.55|777.95|775.55|777.95|775.55|777.95|775.55|0
1647255220000|2022-03-14 10:53:40|778.07|775.67|777.83|775.43|778.07|775.67|777.83|775.43|0
1647255230000|2022-03-14 10:53:50|777.71|775.31|777.59|775.19|777.83|775.43|777.59|775.19|0
1647255240000|2022-03-14 10:54:00|777.1|774.7|776.74|774.34|777.1|774.7|776.74|774.34|0
1647255250000|2022-03-14 10:54:10|776.62|774.22|776.62|774.22|776.74|774.34|776.62|774.22|0
1647255260000|2022-03-14 10:54:20|776.26|773.86|776.62|774.22|776.62|774.22|776.02|773.62|0
1647255270000|2022-03-14 10:54:30|776.26|773.86|776.26|773.86|776.5|774.1|776.26|773.86|0
1647255280000|2022-03-14 10:54:40|776.38|773.98|775.65|773.25|776.38|773.98|775.65|773.25|0
1647255290000|2022-03-14 10:54:50|775.17|772.77|774.2|771.8|775.17|772.77|774.2|771.8|0
1647255300000|2022-03-14 10:55:00|774.44|772.04|774.92|772.52|774.92|772.52|774.44|772.04|0
1647255310000|2022-03-14 10:55:10|775.41|773.01|775.65|773.25|775.65|773.25|775.41|773.01|0
1647255320000|2022-03-14 10:55:20|775.53|773.13|775.29|772.89|775.53|773.13|775.29|772.89|0
1647255330000|2022-03-14 10:55:30|775.41|773.01|775.41|773.01|775.41|773.01|775.29|772.89|0
1647255340000|2022-03-14 10:55:40|775.65|773.25|775.53|773.13|775.65|773.25|775.41|773.01|0
1647255350000|2022-03-14 10:55:50|775.41|773.01|774.68|772.28|775.41|773.01|774.68|772.28|0
1647255360000|2022-03-14 10:56:00|774.57|772.17|774.32|771.92|774.57|772.17|774.32|771.92|0
1647255370000|2022-03-14 10:56:10|774.44|772.04|774.57|772.17|774.57|772.17|774.44|772.04|0
1647255380000|2022-03-14 10:56:20|774.44|772.04|774.44|772.04|774.44|772.04|774.44|772.04|0
1647255390000|2022-03-14 10:56:30|774.32|771.92|775.17|772.77|775.17|772.77|774.32|771.92|0
1647255400000|2022-03-14 10:56:40|775.05|772.65|774.57|772.17|775.05|772.65|774.57|772.17|0
1647255410000|2022-03-14 10:56:50|774.68|772.28|774.57|772.17|774.68|772.28|774.57|772.17|0
1647255420000|2022-03-14 10:57:00|774.2|771.8|773.11|770.71|774.2|771.8|773.11|770.71|0
1647255430000|2022-03-14 10:57:10|773.23|770.83|773.6|771.2|773.84|771.44|773.23|770.83|0
1647255440000|2022-03-14 10:57:20|773.36|770.96|773.23|770.83|773.36|770.96|773.23|770.83|0
1647255450000|2022-03-14 10:57:30|772.99|770.59|772.75|770.35|772.99|770.59|772.75|770.35|0
1647255460000|2022-03-14 10:57:40|772.87|770.47|772.99|770.59|772.99|770.59|772.87|770.47|0
1647255470000|2022-03-14 10:57:50|772.87|770.47|772.63|770.23|772.87|770.47|772.63|770.23|0
1647255480000|2022-03-14 10:58:00|772.02|769.62|772.5|770.1|772.5|770.1|772.02|769.62|0
1647255490000|2022-03-14 10:58:10|772.75|770.35|772.63|770.23|772.75|770.35|772.63|770.23|0
1647255500000|2022-03-14 10:58:20|772.75|770.35|772.87|770.47|772.99|770.59|772.75|770.35|0
1647255510000|2022-03-14 10:58:30|772.75|770.35|772.5|770.1|772.75|770.35|772.5|770.1|0
1647255520000|2022-03-14 10:58:40|772.75|770.35|772.5|770.1|772.75|770.35|772.5|770.1|0
1647255530000|2022-03-14 10:58:50|772.75|770.35|772.39|769.99|772.75|770.35|772.02|769.62|0
1647255540000|2022-03-14 10:59:00|772.5|770.1|772.5|770.1|772.5|770.1|772.5|770.1|0
1647255550000|2022-03-14 10:59:10|772.02|769.62|771.54|769.14|772.02|769.62|771.54|769.14|0
1647255570000|2022-03-14 10:59:30|771.05|768.65|770.57|768.17|771.05|768.65|770.57|768.17|0
1647255580000|2022-03-14 10:59:40|770.94|768.54|770.7|768.3|771.05|768.65|770.7|768.3|0
1647255590000|2022-03-14 10:59:50|770.81|768.41|770.81|768.41|770.81|768.41|770.7|768.3|0
1647255600000|2022-03-14 11:00:00|770.57|768.17|771.18|768.78|771.3|768.9|770.57|768.17|0
1647255610000|2022-03-14 11:00:10|771.78|769.38|771.78|769.38|771.78|769.38|771.54|769.14|0
1647255620000|2022-03-14 11:00:20|771.91|769.51|771.18|768.78|771.91|769.51|771.05|768.65|0
1647255630000|2022-03-14 11:00:30|771.3|768.9|771.54|769.14|771.54|769.14|771.18|768.78|0
1647255640000|2022-03-14 11:00:40|771.66|769.26|771.42|769.02|771.66|769.26|771.18|768.78|0
1647255650000|2022-03-14 11:00:50|770.7|768.3|771.05|768.65|771.42|769.02|770.7|768.3|0
1647255660000|2022-03-14 11:01:00|771.54|769.14|771.78|769.38|771.78|769.38|771.42|769.02|0
1647255670000|2022-03-14 11:01:10|771.66|769.26|771.42|769.02|771.78|769.38|771.42|769.02|0
1647255680000|2022-03-14 11:01:20|772.39|769.99|772.39|769.99|772.5|770.1|772.15|769.75|0
1647255690000|2022-03-14 11:01:30|772.26|769.86|771.54|769.14|772.26|769.86|771.54|769.14|0
1647255700000|2022-03-14 11:01:40|772.02|769.62|772.26|769.86|772.26|769.86|772.02|769.62|0
1647255710000|2022-03-14 11:01:50|772.39|769.99|771.9|769.5|772.39|769.99|771.9|769.5|0
1647255720000|2022-03-14 11:02:00|772.26|769.86|772.5|770.1|772.5|770.1|772.26|769.86|0
1647255730000|2022-03-14 11:02:10|773.23|770.83|773.71|771.31|773.96|771.56|773.23|770.83|0
1647255740000|2022-03-14 11:02:20|773.6|771.2|773.71|771.31|773.71|771.31|773.6|771.2|0
1647255750000|2022-03-14 11:02:30|773.84|771.44|774.2|771.8|774.2|771.8|773.84|771.44|0
1647255760000|2022-03-14 11:02:40|774.81|772.41|774.81|772.41|775.16|772.76|774.81|772.41|0
1647255770000|2022-03-14 11:02:50|775.05|772.65|775.89|773.49|775.89|773.49|775.05|772.65|0
1647255780000|2022-03-14 11:03:00|775.77|773.37|775.65|773.25|775.77|773.37|775.65|773.25|0
1647255790000|2022-03-14 11:03:10|775.53|773.13|775.65|773.25|775.65|773.25|775.41|773.01|0
1647255800000|2022-03-14 11:03:20|775.89|773.49|776.02|773.62|776.02|773.62|775.89|773.49|0
1647255810000|2022-03-14 11:03:30|775.89|773.49|776.86|774.46|776.86|774.46|775.89|773.49|0
1647255820000|2022-03-14 11:03:40|776.62|774.22|776.62|774.22|776.74|774.34|776.5|774.1|0
1647255830000|2022-03-14 11:03:50|777.1|774.7|776.74|774.34|777.1|774.7|776.62|774.22|0
1647255840000|2022-03-14 11:04:00|776.86|774.46|777.1|774.7|777.1|774.7|776.86|774.46|0
1647255850000|2022-03-14 11:04:10|776.98|774.58|776.74|774.34|777.23|774.83|776.74|774.34|0
1647255860000|2022-03-14 11:04:20|776.98|774.58|776.86|774.46|776.98|774.58|776.86|774.46|0
1647255870000|2022-03-14 11:04:30|777.34|774.94|776.98|774.58|777.34|774.94|776.98|774.58|0
1647255880000|2022-03-14 11:04:40|777.47|775.07|777.83|775.43|777.83|775.43|777.47|775.07|0
1647255890000|2022-03-14 11:04:50|777.71|775.31|778.19|775.79|778.19|775.79|777.71|775.31|0
1647255900000|2022-03-14 11:05:00|777.71|775.31|777.47|775.07|777.71|775.31|777.47|775.07|0
1647255910000|2022-03-14 11:05:10|777.23|774.83|776.62|774.22|777.23|774.83|776.62|774.22|0
1647255920000|2022-03-14 11:05:20|776.74|774.34|776.26|773.86|776.74|774.34|776.26|773.86|0
1647255930000|2022-03-14 11:05:30|776.5|774.1|776.5|774.1|776.5|774.1|776.37|773.97|0
1647255940000|2022-03-14 11:05:40|777.47|775.07|777.34|774.94|777.47|775.07|777.23|774.83|0
1647255960000|2022-03-14 11:06:00|777.47|775.07|777.34|774.94|777.47|775.07|777.23|774.83|0
1647255970000|2022-03-14 11:06:10|777.71|775.31|777.95|775.55|777.95|775.55|777.71|775.31|0
1647255980000|2022-03-14 11:06:20|778.07|775.67|777.95|775.55|778.07|775.67|777.95|775.55|0
1647255990000|2022-03-14 11:06:30|777.83|775.43|777.95|775.55|777.95|775.55|777.83|775.43|0
1647256000000|2022-03-14 11:06:40|777.47|775.07|777.71|775.31|777.71|775.31|777.47|775.07|0
1647256010000|2022-03-14 11:06:50|778.07|775.67|778.07|775.67|778.07|775.67|778.07|775.67|0
1647256020000|2022-03-14 11:07:00|778.31|775.91|778.31|775.91|778.44|776.04|778.19|775.79|0
1647256030000|2022-03-14 11:07:10|778.44|776.04|778.31|775.91|778.44|776.04|778.31|775.91|0
1647256040000|2022-03-14 11:07:20|778.19|775.79|778.07|775.67|778.31|775.91|778.07|775.67|0
1647256050000|2022-03-14 11:07:30|778.31|775.91|778.55|776.15|778.55|776.15|778.31|775.91|0
1647256060000|2022-03-14 11:07:40|778.68|776.28|778.92|776.52|779.04|776.64|778.55|776.15|0
1647256070000|2022-03-14 11:07:50|778.79|776.39|778.79|776.39|778.79|776.39|778.79|776.39|0
1647256080000|2022-03-14 11:08:00|778.31|775.91|778.79|776.39|778.79|776.39|778.31|775.91|0
1647256090000|2022-03-14 11:08:10|778.55|776.15|778.68|776.28|778.68|776.28|778.55|776.15|0
1647256100000|2022-03-14 11:08:20|778.31|775.91|778.31|775.91|778.55|776.15|778.07|775.67|0
1647256110000|2022-03-14 11:08:30|778.44|776.04|778.55|776.15|778.68|776.28|778.44|776.04|0
1647256120000|2022-03-14 11:08:40|778.92|776.52|779.04|776.64|779.04|776.64|778.92|776.52|0
1647256130000|2022-03-14 11:08:50|780.25|777.85|780.86|778.46|780.86|778.46|780.25|777.85|0
1647256140000|2022-03-14 11:09:00|781.1|778.7|781.58|779.18|781.58|779.18|781.1|778.7|0
1647256150000|2022-03-14 11:09:10|781.7|779.3|782.43|780.03|782.43|780.03|781.58|779.18|0
1647256160000|2022-03-14 11:09:20|782.18|779.78|781.83|779.43|782.18|779.78|781.7|779.3|0
1647256170000|2022-03-14 11:09:30|781.94|779.54|782.18|779.78|782.18|779.78|781.94|779.54|0
1647256180000|2022-03-14 11:09:40|781.94|779.54|781.94|779.54|781.94|779.54|781.94|779.54|0
1647256190000|2022-03-14 11:09:50|782.18|779.78|782.07|779.67|782.31|779.91|782.07|779.67|0
1647256200000|2022-03-14 11:10:00|781.94|779.54|782.31|779.91|782.31|779.91|781.94|779.54|0
1647256210000|2022-03-14 11:10:10|782.18|779.78|782.43|780.03|782.43|780.03|782.07|779.67|0
1647256220000|2022-03-14 11:10:20|782.31|779.91|782.43|780.03|782.43|780.03|782.31|779.91|0
1647256230000|2022-03-14 11:10:30|782.67|780.27|782.67|780.27|782.67|780.27|782.67|780.27|0
1647256240000|2022-03-14 11:10:40|782.43|780.03|782.43|780.03|782.43|780.03|782.43|780.03|0
1647256250000|2022-03-14 11:10:50|782.55|780.15|782.43|780.03|782.55|780.15|782.43|780.03|0
1647256270000|2022-03-14 11:11:10|782.67|780.27|782.67|780.27|782.67|780.27|782.67|780.27|0
1647256280000|2022-03-14 11:11:20|782.55|780.15|782.43|780.03|782.67|780.27|782.43|780.03|0
1647256290000|2022-03-14 11:11:30|782.31|779.91|782.31|779.91|782.31|779.91|782.31|779.91|0
1647256300000|2022-03-14 11:11:40|782.18|779.78|782.18|779.78|782.31|779.91|782.18|779.78|0
1647256310000|2022-03-14 11:11:50|782.07|779.67|782.07|779.67|782.18|779.78|781.94|779.54|0
1647256320000|2022-03-14 11:12:00|781.94|779.54|781.46|779.06|781.94|779.54|781.46|779.06|0
1647256330000|2022-03-14 11:12:10|780.97|778.57|780.73|778.33|780.97|778.57|780.73|778.33|0
1647256340000|2022-03-14 11:12:20|781.1|778.7|781.1|778.7|781.22|778.82|781.1|778.7|0
1647256350000|2022-03-14 11:12:30|780.97|778.57|781.22|778.82|781.22|778.82|780.97|778.57|0
1647256360000|2022-03-14 11:12:40|781.1|778.7|780.73|778.33|781.1|778.7|780.73|778.33|0
1647256370000|2022-03-14 11:12:50|780.61|778.21|780.49|778.09|780.61|778.21|780.37|777.97|0
1647256380000|2022-03-14 11:13:00|781.1|778.7|780.49|778.09|781.1|778.7|780.49|778.09|0
1647256390000|2022-03-14 11:13:10|780.25|777.85|780.73|778.33|780.73|778.33|780.25|777.85|0
1647256400000|2022-03-14 11:13:20|780.49|778.09|780.49|778.09|780.49|778.09|780.49|778.09|0
1647256410000|2022-03-14 11:13:30|780.73|778.33|779.04|776.64|780.73|778.33|779.04|776.64|0
1647256420000|2022-03-14 11:13:40|778.68|776.28|778.31|775.91|778.68|776.28|778.31|775.91|0
1647256430000|2022-03-14 11:13:50|777.83|775.43|778.07|775.67|778.07|775.67|777.83|775.43|0
1647256440000|2022-03-14 11:14:00|778.55|776.15|779.16|776.76|779.52|777.12|778.55|776.15|0
1647256450000|2022-03-14 11:14:10|779.28|776.88|779.04|776.64|779.52|777.12|779.04|776.64|0
1647256460000|2022-03-14 11:14:20|779.16|776.76|779.76|777.36|779.76|777.36|779.16|776.76|0
1647256470000|2022-03-14 11:14:30|779.89|777.49|779.4|777|780|777.6|779.4|777|0
1647256480000|2022-03-14 11:14:40|779.28|776.88|778.68|776.28|779.28|776.88|778.68|776.28|0
1647256490000|2022-03-14 11:14:50|778.79|776.39|779.28|776.88|779.28|776.88|778.79|776.39|0
1647256500000|2022-03-14 11:15:00|779.16|776.76|779.28|776.88|779.65|777.25|779.16|776.76|0
1647256510000|2022-03-14 11:15:10|779.52|777.12|779.28|776.88|779.52|777.12|779.28|776.88|0
1647256520000|2022-03-14 11:15:20|778.31|775.91|778.07|775.67|778.31|775.91|778.07|775.67|0
1647256530000|2022-03-14 11:15:30|778.19|775.79|778.19|775.79|778.19|775.79|778.19|775.79|0
1647256540000|2022-03-14 11:15:40|778.55|776.15|778.31|775.91|778.55|776.15|778.31|775.91|0
1647256550000|2022-03-14 11:15:50|778.19|775.79|778.55|776.15|778.55|776.15|778.19|775.79|0
1647256560000|2022-03-14 11:16:00|778.31|775.91|777.58|775.18|778.31|775.91|777.47|775.07|0
1647256570000|2022-03-14 11:16:10|778.43|776.03|778.19|775.79|778.43|776.03|778.19|775.79|0
1647256580000|2022-03-14 11:16:20|778.31|775.91|778.55|776.15|778.55|776.15|778.19|775.79|0
1647256590000|2022-03-14 11:16:30|778.31|775.91|778.31|775.91|778.31|775.91|778.31|775.91|0
1647256610000|2022-03-14 11:16:50|778.43|776.03|779.04|776.64|779.04|776.64|778.43|776.03|0
1647256620000|2022-03-14 11:17:00|780|777.6|780.97|778.57|781.1|778.7|780|777.6|0
1647256630000|2022-03-14 11:17:10|780.25|777.85|780.73|778.33|780.73|778.33|780.25|777.85|0
1647256640000|2022-03-14 11:17:20|780.49|778.09|780.73|778.33|780.73|778.33|780.49|778.09|0
1647256650000|2022-03-14 11:17:30|780.49|778.09|781.21|778.81|781.21|778.81|780.49|778.09|0
1647256660000|2022-03-14 11:17:40|780.25|777.85|780.97|778.57|780.97|778.57|780.25|777.85|0
1647256670000|2022-03-14 11:17:50|780.86|778.46|780.73|778.33|780.86|778.46|780.73|778.33|0
1647256680000|2022-03-14 11:18:00|780.49|778.09|780.49|778.09|780.73|778.33|780.37|777.97|0
1647256690000|2022-03-14 11:18:10|779.04|776.64|778.92|776.52|779.04|776.64|778.79|776.39|0
1647256700000|2022-03-14 11:18:20|778.55|776.15|777.34|774.94|778.55|776.15|777.22|774.82|0
1647256710000|2022-03-14 11:18:30|777.58|775.18|778.31|775.91|778.31|775.91|777.58|775.18|0
1647256720000|2022-03-14 11:18:40|777.95|775.55|777.71|775.31|778.07|775.67|777.71|775.31|0
1647256730000|2022-03-14 11:18:50|777.95|775.55|777.58|775.18|777.95|775.55|777.34|774.94|0
1647256740000|2022-03-14 11:19:00|777.82|775.42|777.95|775.55|778.07|775.67|777.82|775.42|0
1647256750000|2022-03-14 11:19:10|777.82|775.42|778.43|776.03|778.68|776.28|777.82|775.42|0
1647256760000|2022-03-14 11:19:20|777.58|775.18|777.95|775.55|777.95|775.55|777.58|775.18|0
1647256770000|2022-03-14 11:19:30|777.58|775.18|777.34|774.94|777.58|775.18|777.34|774.94|0
1647256780000|2022-03-14 11:19:40|777.22|774.82|777.58|775.18|777.71|775.31|777.22|774.82|0
1647256790000|2022-03-14 11:19:50|777.71|775.31|777.58|775.18|777.71|775.31|777.58|775.18|0
1647256800000|2022-03-14 11:20:00|777.71|775.31|777.58|775.18|777.71|775.31|777.47|775.07|0
1647256810000|2022-03-14 11:20:10|777.95|775.55|777.95|775.55|777.95|775.55|777.95|775.55|0
1647256820000|2022-03-14 11:20:20|777.82|775.42|777.58|775.18|777.82|775.42|777.47|775.07|0
1647256830000|2022-03-14 11:20:30|777.71|775.31|777.58|775.18|777.71|775.31|777.58|775.18|0
1647256840000|2022-03-14 11:20:40|777.47|775.07|776.98|774.58|777.47|775.07|776.86|774.46|0
1647256850000|2022-03-14 11:20:50|776.86|774.46|776.86|774.46|776.86|774.46|776.74|774.34|0
1647256860000|2022-03-14 11:21:00|776.74|774.34|776.74|774.34|776.86|774.46|776.74|774.34|0
1647256870000|2022-03-14 11:21:10|776.61|774.21|776.98|774.58|776.98|774.58|776.37|773.97|0
1647256880000|2022-03-14 11:21:20|777.1|774.7|777.1|774.7|777.1|774.7|777.1|774.7|0
1647256890000|2022-03-14 11:21:30|776.86|774.46|776.98|774.58|776.98|774.58|776.86|774.46|0
1647256900000|2022-03-14 11:21:40|777.1|774.7|778.07|775.67|778.07|775.67|777.1|774.7|0
1647256910000|2022-03-14 11:21:50|778.79|776.39|779.03|776.63|779.28|776.88|778.79|776.39|0
1647256920000|2022-03-14 11:22:00|778.31|775.91|778.31|775.91|778.55|776.15|778.31|775.91|0
1647256930000|2022-03-14 11:22:10|778.55|776.15|778.92|776.52|778.92|776.52|778.31|775.91|0
1647256940000|2022-03-14 11:22:20|778.79|776.39|779.28|776.88|779.28|776.88|778.79|776.39|0
1647256950000|2022-03-14 11:22:30|779.4|777|779.28|776.88|779.52|777.12|779.03|776.63|0
1647256960000|2022-03-14 11:22:40|779.52|777.12|779.52|777.12|779.76|777.36|779.52|777.12|0
1647256970000|2022-03-14 11:22:50|779.03|776.63|778.79|776.39|779.03|776.63|778.79|776.39|0
1647256980000|2022-03-14 11:23:00|778.55|776.15|779.16|776.76|779.16|776.76|778.55|776.15|0
1647256990000|2022-03-14 11:23:10|779.03|776.63|779.28|776.88|779.28|776.88|779.03|776.63|0
1647257000000|2022-03-14 11:23:20|779.16|776.76|779.03|776.63|779.16|776.76|779.03|776.63|0
1647257010000|2022-03-14 11:23:30|778.92|776.52|778.92|776.52|778.92|776.52|778.79|776.39|0
1647257020000|2022-03-14 11:23:40|778.79|776.39|778.68|776.28|778.79|776.39|778.68|776.28|0
1647257030000|2022-03-14 11:23:50|778.55|776.15|778.68|776.28|778.68|776.28|778.43|776.03|0
1647257040000|2022-03-14 11:24:00|779.03|776.63|779.28|776.88|779.28|776.88|779.03|776.63|0
1647257050000|2022-03-14 11:24:10|779.16|776.76|779.28|776.88|779.28|776.88|779.16|776.76|0
1647257060000|2022-03-14 11:24:20|778.79|776.39|778.43|776.03|778.79|776.39|778.43|776.03|0
1647257070000|2022-03-14 11:24:30|778.31|775.91|778.92|776.52|778.92|776.52|778.31|775.91|0
1647257080000|2022-03-14 11:24:40|779.03|776.63|778.92|776.52|779.03|776.63|778.92|776.52|0
1647257090000|2022-03-14 11:24:50|779.16|776.76|778.92|776.52|779.16|776.76|778.92|776.52|0
1647257100000|2022-03-14 11:25:00|778.79|776.39|778.55|776.15|778.79|776.39|778.55|776.15|0
1647257110000|2022-03-14 11:25:10|778.92|776.52|784.25|781.85|784.85|782.45|778.92|776.52|0
1647257120000|2022-03-14 11:25:20|786.3|783.9|789.58|787.18|789.7|787.3|786.3|783.9|0
1647257130000|2022-03-14 11:25:30|787.52|785.12|786.55|784.15|787.52|785.12|786.55|784.15|0
1647257140000|2022-03-14 11:25:40|786.3|783.9|786.55|784.15|787.03|784.63|786.3|783.9|0
1647257150000|2022-03-14 11:25:50|787.4|785|787.16|784.76|787.4|785|787.03|784.63|0
1647257160000|2022-03-14 11:26:00|786.3|783.9|786.55|784.15|786.55|784.15|786.3|783.9|0
1647257170000|2022-03-14 11:26:10|786.3|783.9|785.58|783.18|786.55|784.15|785.58|783.18|0
1647257180000|2022-03-14 11:26:20|785.46|783.06|785.33|782.93|785.46|783.06|785.33|782.93|0
1647257190000|2022-03-14 11:26:30|785.94|783.54|785.46|783.06|785.94|783.54|785.33|782.93|0
1647257200000|2022-03-14 11:26:40|785.58|783.18|785.7|783.3|785.82|783.42|785.58|783.18|0
1647257210000|2022-03-14 11:26:50|786.06|783.66|785.58|783.18|786.06|783.66|785.58|783.18|0
1647257220000|2022-03-14 11:27:00|785.09|782.69|785.82|783.42|786.3|783.9|785.09|782.69|0
1647257230000|2022-03-14 11:27:10|785.7|783.3|785.09|782.69|785.82|783.42|785.09|782.69|0
1647257240000|2022-03-14 11:27:20|784.85|782.45|785.33|782.93|785.33|782.93|784.85|782.45|0
1647257250000|2022-03-14 11:27:30|785.09|782.69|784.36|781.96|785.09|782.69|784.36|781.96|0
1647257260000|2022-03-14 11:27:40|784.85|782.45|783.88|781.48|784.85|782.45|783.88|781.48|0
1647257270000|2022-03-14 11:27:50|784.25|781.85|784.85|782.45|784.85|782.45|784.12|781.72|0
1647257280000|2022-03-14 11:28:00|784.12|781.72|784.12|781.72|784.12|781.72|784.12|781.72|0
1647257290000|2022-03-14 11:28:10|784|781.6|784.12|781.72|784.36|781.96|784|781.6|0
1647257300000|2022-03-14 11:28:20|784.36|781.96|783.88|781.48|784.36|781.96|783.88|781.48|0
1647257310000|2022-03-14 11:28:30|784.85|782.45|784.85|782.45|784.85|782.45|784.85|782.45|0
1647257320000|2022-03-14 11:28:40|784.73|782.33|784.61|782.21|784.73|782.33|784.36|781.96|0
1647257330000|2022-03-14 11:28:50|784.49|782.09|786.79|784.39|786.79|784.39|784.49|782.09|0
1647257340000|2022-03-14 11:29:00|786.67|784.27|788.37|785.97|788.48|786.08|786.67|784.27|0
1647257350000|2022-03-14 11:29:10|789.7|787.3|791.15|788.75|791.15|788.75|789.7|787.3|0
1647257360000|2022-03-14 11:29:20|790.67|788.27|791.77|789.37|791.77|789.37|790.67|788.27|0
1647257370000|2022-03-14 11:29:30|791.15|788.75|793.58|791.18|793.58|791.18|791.15|788.75|0
1647257380000|2022-03-14 11:29:40|793.46|791.06|793.34|790.94|793.82|791.42|793.34|790.94|0
1647257390000|2022-03-14 11:29:50|791.64|789.24|791.15|788.75|791.64|789.24|790.43|788.03|0
1647257400000|2022-03-14 11:30:00|791.52|789.12|793.22|790.82|793.22|790.82|791.52|789.12|0
1647257410000|2022-03-14 11:30:10|793.34|790.94|794.07|791.67|794.07|791.67|793.34|790.94|0
1647257420000|2022-03-14 11:30:20|793.71|791.31|793.58|791.18|793.71|791.31|793.1|790.7|0
1647257430000|2022-03-14 11:30:30|793.22|790.82|792.85|790.45|793.22|790.82|791.88|789.48|0
1647257440000|2022-03-14 11:30:40|793.22|790.82|791.77|789.37|793.34|790.94|791.77|789.37|0
1647257450000|2022-03-14 11:30:50|791.88|789.48|792.01|789.61|792.12|789.72|791.88|789.48|0
1647257460000|2022-03-14 11:31:00|791.77|789.37|792.01|789.61|792.37|789.97|791.77|789.37|0
1647257470000|2022-03-14 11:31:10|791.4|789|790.91|788.51|791.4|789|790.67|788.27|0
1647257480000|2022-03-14 11:31:20|790.79|788.39|791.15|788.75|791.4|789|790.67|788.27|0
1647257490000|2022-03-14 11:31:30|790.43|788.03|789.45|787.05|790.43|788.03|789.45|787.05|0
1647257500000|2022-03-14 11:31:40|789.58|787.18|788.97|786.57|789.58|787.18|788.97|786.57|0
1647257510000|2022-03-14 11:31:50|789.7|787.3|789.7|787.3|789.7|787.3|789.58|787.18|0
1647257520000|2022-03-14 11:32:00|789.45|787.05|789.21|786.81|789.7|787.3|789.21|786.81|0
1647257530000|2022-03-14 11:32:10|789.58|787.18|789.7|787.3|789.7|787.3|789.1|786.7|0
1647257540000|2022-03-14 11:32:20|789.94|787.54|789.82|787.42|790.07|787.67|789.58|787.18|0
1647257550000|2022-03-14 11:32:30|790.18|787.78|790.67|788.27|790.67|788.27|789.94|787.54|0
1647257560000|2022-03-14 11:32:40|790.43|788.03|791.4|789|791.4|789|789.94|787.54|0
1647257570000|2022-03-14 11:32:50|792.01|789.61|792.12|789.72|792.12|789.72|791.88|789.48|0
1647257580000|2022-03-14 11:33:00|792.61|790.21|793.34|790.94|793.34|790.94|792.61|790.21|0
1647257590000|2022-03-14 11:33:10|793.58|791.18|791.76|789.36|793.58|791.18|790.91|788.51|0
1647257600000|2022-03-14 11:33:20|791.64|789.24|791.64|789.24|791.64|789.24|791.64|789.24|0
1647257610000|2022-03-14 11:33:30|792.01|789.61|792.49|790.09|792.49|790.09|792.01|789.61|0
1647257620000|2022-03-14 11:33:40|793.58|791.18|792.98|790.58|793.58|791.18|792.98|790.58|0
1647257630000|2022-03-14 11:33:50|792.85|790.45|792.37|789.97|792.85|790.45|792.37|789.97|0
1647257640000|2022-03-14 11:34:00|792.25|789.85|793.09|790.69|793.09|790.69|792.25|789.85|0
1647257650000|2022-03-14 11:34:10|792.85|790.45|793.46|791.06|793.46|791.06|792.85|790.45|0
1647257660000|2022-03-14 11:34:20|793.34|790.94|793.34|790.94|793.34|790.94|793.22|790.82|0
1647257670000|2022-03-14 11:34:30|793.46|791.06|793.82|791.42|793.82|791.42|793.34|790.94|0
1647257680000|2022-03-14 11:34:40|793.71|791.31|793.71|791.31|793.95|791.55|793.71|791.31|0
1647257690000|2022-03-14 11:34:50|793.58|791.18|793.82|791.42|794.07|791.67|793.58|791.18|0
1647257700000|2022-03-14 11:35:00|793.58|791.18|794.07|791.67|794.07|791.67|793.34|790.94|0
1647257710000|2022-03-14 11:35:10|794.19|791.79|794.19|791.79|794.19|791.79|794.07|791.67|0
1647257720000|2022-03-14 11:35:20|794.31|791.91|793.95|791.55|794.31|791.91|793.95|791.55|0
1647257730000|2022-03-14 11:35:30|794.07|791.67|792.85|790.45|794.07|791.67|792.85|790.45|0
1647257740000|2022-03-14 11:35:40|792.37|789.97|792.61|790.21|792.74|790.34|792.37|789.97|0
1647257750000|2022-03-14 11:35:50|792.25|789.85|790.18|787.78|792.25|789.85|790.18|787.78|0
1647257760000|2022-03-14 11:36:00|789.82|787.42|789.58|787.18|789.94|787.54|789.58|787.18|0
1647257770000|2022-03-14 11:36:10|789.1|786.7|788.97|786.57|789.21|786.81|788.97|786.57|0
1647257780000|2022-03-14 11:36:20|789.21|786.81|789.1|786.7|789.21|786.81|788.97|786.57|0
1647257790000|2022-03-14 11:36:30|789.45|787.05|789.45|787.05|789.58|787.18|789.45|787.05|0
1647257800000|2022-03-14 11:36:40|789.1|786.7|789.1|786.7|789.21|786.81|788.97|786.57|0
1647257810000|2022-03-14 11:36:50|788.61|786.21|789.45|787.05|789.45|787.05|788.48|786.08|0
1647257820000|2022-03-14 11:37:00|789.82|787.42|789.82|787.42|789.82|787.42|789.7|787.3|0
1647257830000|2022-03-14 11:37:10|789.58|787.18|788.85|786.45|789.58|787.18|788.85|786.45|0
1647257840000|2022-03-14 11:37:20|788.97|786.57|789.1|786.7|789.7|787.3|788.97|786.57|0
1647257850000|2022-03-14 11:37:30|789.21|786.81|788.61|786.21|789.21|786.81|788.48|786.08|0
1647257860000|2022-03-14 11:37:40|788.48|786.08|788.37|785.97|788.48|786.08|788.24|785.84|0
1647257870000|2022-03-14 11:37:50|788.48|786.08|788.73|786.33|788.97|786.57|788.48|786.08|0
1647257880000|2022-03-14 11:38:00|788.97|786.57|788.97|786.57|788.97|786.57|788.97|786.57|0
1647257890000|2022-03-14 11:38:10|789.1|786.7|789.45|787.05|789.45|787.05|789.1|786.7|0
1647257900000|2022-03-14 11:38:20|789.7|787.3|789.58|787.18|789.7|787.3|789.34|786.94|0
1647257910000|2022-03-14 11:38:30|790.31|787.91|791.64|789.24|791.64|789.24|790.18|787.78|0
1647257920000|2022-03-14 11:38:40|792.49|790.09|792.37|789.97|792.74|790.34|792.37|789.97|0
1647257930000|2022-03-14 11:38:50|792.61|790.21|792.61|790.21|792.61|790.21|792.49|790.09|0
1647257940000|2022-03-14 11:39:00|792.37|789.97|792.37|789.97|792.37|789.97|792.25|789.85|0
1647257950000|2022-03-14 11:39:10|792.98|790.58|793.09|790.69|793.09|790.69|792.98|790.58|0
1647257960000|2022-03-14 11:39:20|792.98|790.58|792.85|790.45|793.09|790.69|792.85|790.45|0
1647257970000|2022-03-14 11:39:30|793.09|790.69|793.22|790.82|793.22|790.82|793.09|790.69|0
1647257980000|2022-03-14 11:39:40|793.34|790.94|793.22|790.82|793.34|790.94|793.22|790.82|0
1647257990000|2022-03-14 11:39:50|792.85|790.45|793.22|790.82|793.22|790.82|792.85|790.45|0
1647258000000|2022-03-14 11:40:00|792.98|790.58|793.82|791.42|793.82|791.42|792.98|790.58|0
1647258010000|2022-03-14 11:40:10|794.43|792.03|794.07|791.67|794.43|792.03|794.07|791.67|0
1647258020000|2022-03-14 11:40:20|794.19|791.79|794.43|792.03|794.55|792.15|794.19|791.79|0
1647258030000|2022-03-14 11:40:30|794.68|792.28|795.16|792.76|795.16|792.76|794.68|792.28|0
1647258040000|2022-03-14 11:40:40|794.92|792.52|794.79|792.39|795.16|792.76|794.79|792.39|0
1647258050000|2022-03-14 11:40:50|794.31|791.91|793.82|791.42|794.31|791.91|793.82|791.42|0
1647258060000|2022-03-14 11:41:00|794.07|791.67|794.07|791.67|794.07|791.67|794.07|791.67|0
1647258070000|2022-03-14 11:41:10|793.95|791.55|792.37|789.97|793.95|791.55|792.37|789.97|0
1647258080000|2022-03-14 11:41:20|792.25|789.85|792.37|789.97|792.61|790.21|792.25|789.85|0
1647258090000|2022-03-14 11:41:30|792.49|790.09|791.04|788.64|792.49|790.09|790.67|788.27|0
1647258100000|2022-03-14 11:41:40|790.91|788.51|790.31|787.91|790.91|788.51|790.31|787.91|0
1647258110000|2022-03-14 11:41:50|789.82|787.42|790.67|788.27|790.67|788.27|789.82|787.42|0
1647258120000|2022-03-14 11:42:00|790.79|788.39|789.58|787.18|790.79|788.39|789.58|787.18|0
1647258130000|2022-03-14 11:42:10|789.7|787.3|789.82|787.42|789.94|787.54|789.58|787.18|0
1647258140000|2022-03-14 11:42:20|790.18|787.78|790.42|788.02|790.42|788.02|790.18|787.78|0
1647258150000|2022-03-14 11:42:30|790.55|788.15|790.79|788.39|790.79|788.39|790.55|788.15|0
1647258160000|2022-03-14 11:42:40|791.4|789|791.15|788.75|791.4|789|791.15|788.75|0
1647258170000|2022-03-14 11:42:50|791.4|789|792.12|789.72|792.61|790.21|791.4|789|0
1647258180000|2022-03-14 11:43:00|792.37|789.97|792.73|790.33|792.85|790.45|792.37|789.97|0
1647258190000|2022-03-14 11:43:10|792.61|790.21|793.82|791.42|793.82|791.42|792.61|790.21|0
1647258200000|2022-03-14 11:43:20|793.95|791.55|793.95|791.55|794.43|792.03|793.95|791.55|0
1647258210000|2022-03-14 11:43:30|793.71|791.31|794.31|791.91|794.31|791.91|793.46|791.06|0
1647258220000|2022-03-14 11:43:40|794.19|791.79|794.79|792.39|794.79|792.39|794.19|791.79|0
1647258230000|2022-03-14 11:43:50|795.28|792.88|795.04|792.64|795.28|792.88|795.04|792.64|0
1647258240000|2022-03-14 11:44:00|794.79|792.39|795.04|792.64|795.04|792.64|794.55|792.15|0
1647258250000|2022-03-14 11:44:10|794.31|791.91|794.55|792.15|794.68|792.28|794.31|791.91|0
1647258260000|2022-03-14 11:44:20|794.43|792.03|794.31|791.91|794.43|792.03|794.31|791.91|0
1647258270000|2022-03-14 11:44:30|794.43|792.03|794.31|791.91|794.43|792.03|794.31|791.91|0
1647258280000|2022-03-14 11:44:40|793.95|791.55|794.07|791.67|794.07|791.67|793.58|791.18|0
1647258290000|2022-03-14 11:44:50|793.71|791.31|794.92|792.52|794.92|792.52|793.71|791.31|0
1647258300000|2022-03-14 11:45:00|795.28|792.88|794.07|791.67|795.65|793.25|794.07|791.67|0
1647258310000|2022-03-14 11:45:10|794.19|791.79|795.16|792.76|795.41|793.01|794.19|791.79|0
1647258320000|2022-03-14 11:45:20|795.41|793.01|795.77|793.37|795.77|793.37|795.41|793.01|0
1647258330000|2022-03-14 11:45:30|795.89|793.49|795.89|793.49|796.01|793.61|795.89|793.49|0
1647258340000|2022-03-14 11:45:40|795.41|793.01|795.52|793.12|795.52|793.12|795.41|793.01|0
1647258350000|2022-03-14 11:45:50|795.04|792.64|795.77|793.37|795.77|793.37|795.04|792.64|0
1647258360000|2022-03-14 11:46:00|795.16|792.76|795.41|793.01|795.52|793.12|795.16|792.76|0
1647258370000|2022-03-14 11:46:10|794.55|792.15|795.04|792.64|795.04|792.64|794.55|792.15|0
1647258380000|2022-03-14 11:46:20|794.79|792.39|795.52|793.12|795.52|793.12|794.79|792.39|0
1647258390000|2022-03-14 11:46:30|796.25|793.85|799.65|797.25|799.65|797.25|796.25|793.85|0
1647258400000|2022-03-14 11:46:40|800.14|797.74|800.87|798.47|801.11|798.71|800.14|797.74|0
1647258410000|2022-03-14 11:46:50|801.11|798.71|800.38|797.98|801.11|798.71|800.38|797.98|0
1647258420000|2022-03-14 11:47:00|799.05|796.65|797.22|794.82|799.05|796.65|797.22|794.82|0
1647258430000|2022-03-14 11:47:10|797.59|795.19|797.59|795.19|797.71|795.31|797.47|795.07|0
1647258440000|2022-03-14 11:47:20|797.71|795.31|798.19|795.79|798.19|795.79|797.71|795.31|0
1647258450000|2022-03-14 11:47:30|798.32|795.92|798.08|795.68|798.32|795.92|798.08|795.68|0
1647258460000|2022-03-14 11:47:40|798.19|795.79|799.9|797.5|799.9|797.5|798.08|795.68|0
1647258470000|2022-03-14 11:47:50|799.54|797.14|800.14|797.74|800.38|797.98|799.54|797.14|0
1647258480000|2022-03-14 11:48:00|800.38|797.98|800.26|797.86|800.62|798.22|800.26|797.86|0
1647258490000|2022-03-14 11:48:10|800.99|798.59|801.35|798.95|801.84|799.44|800.99|798.59|0
1647258500000|2022-03-14 11:48:20|802.33|799.93|801.35|798.95|802.33|799.93|801.35|798.95|0
1647258510000|2022-03-14 11:48:30|802.08|799.68|802.33|799.93|802.7|800.3|801.97|799.57|0
1647258520000|2022-03-14 11:48:40|802.94|800.54|801.6|799.2|802.94|800.54|801.6|799.2|0
1647258530000|2022-03-14 11:48:50|802.21|799.81|803.06|800.66|803.06|800.66|802.21|799.81|0
1647258540000|2022-03-14 11:49:00|803.3|800.9|803.3|800.9|803.3|800.9|803.06|800.66|0
1647258550000|2022-03-14 11:49:10|802.94|800.54|802.7|800.3|803.06|800.66|802.7|800.3|0
1647258560000|2022-03-14 11:49:20|801.97|799.57|801.35|798.95|801.97|799.57|800.87|798.47|0
1647258570000|2022-03-14 11:49:30|800.87|798.47|800.51|798.11|800.87|798.47|800.51|798.11|0
1647258580000|2022-03-14 11:49:40|800.62|798.22|799.41|797.01|800.62|798.22|799.41|797.01|0
1647258590000|2022-03-14 11:49:50|799.65|797.25|797.59|795.19|799.65|797.25|797.59|795.19|0
1647258600000|2022-03-14 11:50:00|798.44|796.04|798.56|796.16|798.92|796.52|798.44|796.04|0
1647258610000|2022-03-14 11:50:10|798.81|796.41|799.05|796.65|799.05|796.65|798.81|796.41|0
1647258620000|2022-03-14 11:50:20|798.92|796.52|797.71|795.31|798.92|796.52|797.71|795.31|0
1647258630000|2022-03-14 11:50:30|796.86|794.46|797.95|795.55|798.56|796.16|796.86|794.46|0
1647258640000|2022-03-14 11:50:40|799.54|797.14|799.65|797.25|799.65|797.25|799.17|796.77|0
1647258650000|2022-03-14 11:50:50|799.54|797.14|799.17|796.77|799.65|797.25|799.17|796.77|0
1647258660000|2022-03-14 11:51:00|799.41|797.01|798.92|796.52|799.41|797.01|798.92|796.52|0
1647258670000|2022-03-14 11:51:10|799.05|796.65|797.95|795.55|799.05|796.65|797.95|795.55|0
1647258680000|2022-03-14 11:51:20|797.71|795.31|798.44|796.04|798.44|796.04|797.71|795.31|0
1647258690000|2022-03-14 11:51:30|798.56|796.16|798.44|796.04|798.68|796.28|798.44|796.04|0
1647258700000|2022-03-14 11:51:40|798.56|796.16|798.92|796.52|798.92|796.52|798.19|795.79|0
1647258710000|2022-03-14 11:51:50|799.41|797.01|799.54|797.14|799.54|797.14|799.29|796.89|0
1647258720000|2022-03-14 11:52:00|799.65|797.25|797.95|795.55|799.65|797.25|797.95|795.55|0
1647258730000|2022-03-14 11:52:10|798.08|795.68|798.92|796.52|798.92|796.52|797.71|795.31|0
1647258740000|2022-03-14 11:52:20|799.17|796.77|799.9|797.5|800.02|797.62|799.17|796.77|0
1647258750000|2022-03-14 11:52:30|799.78|797.38|798.44|796.04|799.78|797.38|798.44|796.04|0
1647258760000|2022-03-14 11:52:40|798.56|796.16|798.44|796.04|798.68|796.28|798.44|796.04|0
1647258770000|2022-03-14 11:52:50|798.68|796.28|798.81|796.41|798.92|796.52|798.68|796.28|0
1647258780000|2022-03-14 11:53:00|798.92|796.52|799.17|796.77|799.17|796.77|798.92|796.52|0
1647258790000|2022-03-14 11:53:10|799.05|796.65|799.05|796.65|799.05|796.65|799.05|796.65|0
1647258800000|2022-03-14 11:53:20|799.17|796.77|801.42|799.02|801.53|799.13|799.17|796.77|0
1647258810000|2022-03-14 11:53:30|801.17|798.77|801.05|798.65|801.17|798.77|800.93|798.53|0
1647258820000|2022-03-14 11:53:40|801.17|798.77|801.68|799.28|801.68|799.28|801.17|798.77|0
1647258830000|2022-03-14 11:53:50|801.8|799.4|801.56|799.16|801.8|799.4|801.56|799.16|0
1647258840000|2022-03-14 11:54:00|801.44|799.04|801.44|799.04|801.44|799.04|801.44|799.04|0
1647258850000|2022-03-14 11:54:10|800.95|798.55|801.19|798.79|801.56|799.16|800.95|798.55|0
1647258860000|2022-03-14 11:54:20|801.08|798.68|801.44|799.04|801.44|799.04|801.08|798.68|0
1647258870000|2022-03-14 11:54:30|801.68|799.28|801.44|799.04|801.68|799.28|801.19|798.79|0
1647258880000|2022-03-14 11:54:40|801.32|798.92|801.08|798.68|801.56|799.16|800.71|798.31|0
1647258890000|2022-03-14 11:54:50|801.68|799.28|801.92|799.52|801.92|799.52|801.56|799.16|0
1647258900000|2022-03-14 11:55:00|802.29|799.89|802.65|800.25|802.77|800.37|802.29|799.89|0
1647258910000|2022-03-14 11:55:10|802.05|799.65|801.68|799.28|802.4|800|801.68|799.28|0
1647258920000|2022-03-14 11:55:20|801.8|799.4|801.68|799.28|801.8|799.4|801.68|799.28|0
1647258930000|2022-03-14 11:55:30|802.16|799.76|801.92|799.52|802.16|799.76|801.8|799.4|0
1647258940000|2022-03-14 11:55:40|802.05|799.65|802.89|800.49|802.89|800.49|802.05|799.65|0
1647258950000|2022-03-14 11:55:50|803.62|801.22|803.13|800.73|803.62|801.22|803.13|800.73|0
1647258960000|2022-03-14 11:56:00|803.62|801.22|803.26|800.86|803.62|801.22|803.26|800.86|0
1647258970000|2022-03-14 11:56:10|803.62|801.22|803.74|801.34|803.74|801.34|803.5|801.1|0
1647258980000|2022-03-14 11:56:20|803.37|800.97|803.5|801.1|803.62|801.22|803.37|800.97|0
1647258990000|2022-03-14 11:56:30|803.37|800.97|803.5|801.1|803.5|801.1|803.37|800.97|0
1647259000000|2022-03-14 11:56:40|803.74|801.34|803.5|801.1|803.74|801.34|803.5|801.1|0
1647259010000|2022-03-14 11:56:50|803.37|800.97|801.8|799.4|803.37|800.97|801.8|799.4|0
1647259020000|2022-03-14 11:57:00|801.92|799.52|801.68|799.28|801.92|799.52|801.32|798.92|0
1647259030000|2022-03-14 11:57:10|801.92|799.52|801.92|799.52|802.05|799.65|801.92|799.52|0
1647259040000|2022-03-14 11:57:20|801.68|799.28|802.29|799.89|802.29|799.89|801.68|799.28|0
1647259050000|2022-03-14 11:57:30|802.16|799.76|801.92|799.52|802.16|799.76|801.92|799.52|0
1647259060000|2022-03-14 11:57:40|801.68|799.28|801.44|799.04|801.68|799.28|801.44|799.04|0
1647259070000|2022-03-14 11:57:50|801.68|799.28|801.08|798.68|801.68|799.28|801.08|798.68|0
1647259080000|2022-03-14 11:58:00|800.95|798.55|800.59|798.19|800.95|798.55|800.47|798.07|0
1647259090000|2022-03-14 11:58:10|800.47|798.07|799.01|796.61|800.47|798.07|799.01|796.61|0
1647259100000|2022-03-14 11:58:20|798.77|796.37|798.53|796.13|798.9|796.5|798.53|796.13|0
1647259110000|2022-03-14 11:58:30|798.04|795.64|797.8|795.4|798.04|795.64|797.56|795.16|0
1647259120000|2022-03-14 11:58:40|798.04|795.64|798.17|795.77|798.17|795.77|798.04|795.64|0
1647259130000|2022-03-14 11:58:50|798.04|795.64|799.01|796.61|799.01|796.61|798.04|795.64|0
1647259140000|2022-03-14 11:59:00|798.9|796.5|799.25|796.85|799.25|796.85|798.9|796.5|0
1647259150000|2022-03-14 11:59:10|799.5|797.1|799.5|797.1|799.5|797.1|799.25|796.85|0
1647259160000|2022-03-14 11:59:20|799.25|796.85|799.98|797.58|800.22|797.82|799.25|796.85|0
1647259170000|2022-03-14 11:59:30|799.74|797.34|800.83|798.43|800.83|798.43|799.74|797.34|0
1647259180000|2022-03-14 11:59:40|801.92|799.52|801.68|799.28|801.92|799.52|801.68|799.28|0
1647259190000|2022-03-14 11:59:50|801.8|799.4|802.16|799.76|802.4|800|801.8|799.4|0
1647259200000|2022-03-14 12:00:00|802.89|800.49|804.83|802.43|804.83|802.43|802.89|800.49|0
1647259210000|2022-03-14 12:00:10|805.07|802.67|804.23|801.83|805.07|802.67|804.23|801.83|0
1647259220000|2022-03-14 12:00:20|803.13|800.73|803.62|801.22|803.62|801.22|802.77|800.37|0
1647259230000|2022-03-14 12:00:30|803.37|800.97|803.13|800.73|803.37|800.97|802.65|800.25|0
1647259240000|2022-03-14 12:00:40|802.89|800.49|802.53|800.13|802.89|800.49|802.4|800|0
1647259250000|2022-03-14 12:00:50|802.29|799.89|801.92|799.52|802.29|799.89|801.92|799.52|0
1647259260000|2022-03-14 12:01:00|802.05|799.65|799.98|797.58|802.05|799.65|799.98|797.58|0
1647259270000|2022-03-14 12:01:10|800.11|797.71|800.22|797.82|800.22|797.82|799.5|797.1|0
1647259280000|2022-03-14 12:01:20|799.98|797.58|799.25|796.85|799.98|797.58|799.25|796.85|0
1647259290000|2022-03-14 12:01:30|799.62|797.22|799.62|797.22|799.74|797.34|799.62|797.22|0
1647259300000|2022-03-14 12:01:40|799.38|796.98|799.74|797.34|799.74|797.34|799.38|796.98|0
1647259310000|2022-03-14 12:01:50|799.5|797.1|799.74|797.34|799.74|797.34|799.5|797.1|0
1647259320000|2022-03-14 12:02:00|799.98|797.58|800.11|797.71|800.22|797.82|799.98|797.58|0
1647259330000|2022-03-14 12:02:10|799.98|797.58|799.62|797.22|799.98|797.58|799.62|797.22|0
1647259340000|2022-03-14 12:02:20|799.38|796.98|799.25|796.85|799.38|796.98|799.25|796.85|0
1647259350000|2022-03-14 12:02:30|799.14|796.74|798.77|796.37|799.14|796.74|798.77|796.37|0
1647259360000|2022-03-14 12:02:40|798.17|795.77|798.04|795.64|798.17|795.77|797.56|795.16|0
1647259370000|2022-03-14 12:02:50|799.01|796.61|799.5|797.1|799.5|797.1|799.01|796.61|0
1647259380000|2022-03-14 12:03:00|800.22|797.82|800.22|797.82|800.22|797.82|800.22|797.82|0
1647259390000|2022-03-14 12:03:10|800.71|798.31|800.71|798.31|801.19|798.79|800.47|798.07|0
1647259400000|2022-03-14 12:03:20|801.32|798.92|800.95|798.55|801.43|799.03|800.95|798.55|0
1647259410000|2022-03-14 12:03:30|800.47|798.07|800.47|798.07|800.47|798.07|800.35|797.95|0
1647259420000|2022-03-14 12:03:40|799.98|797.58|799.25|796.85|799.98|797.58|799.25|796.85|0
1647259430000|2022-03-14 12:03:50|799.14|796.74|799.14|796.74|799.14|796.74|799.01|796.61|0
1647259440000|2022-03-14 12:04:00|798.53|796.13|798.41|796.01|798.53|796.13|798.41|796.01|0
1647259450000|2022-03-14 12:04:10|798.04|795.64|798.04|795.64|798.04|795.64|797.93|795.53|0
1647259460000|2022-03-14 12:04:20|798.53|796.13|797.56|795.16|798.53|796.13|797.32|794.92|0
1647259470000|2022-03-14 12:04:30|796.83|794.43|797.07|794.67|797.07|794.67|796.83|794.43|0
1647259480000|2022-03-14 12:04:40|796.83|794.43|796.59|794.19|796.83|794.43|796.59|794.19|0
1647259490000|2022-03-14 12:04:50|796.47|794.07|797.07|794.67|797.07|794.67|796.35|793.95|0
1647259500000|2022-03-14 12:05:00|796.96|794.56|797.32|794.92|797.56|795.16|796.96|794.56|0
1647259510000|2022-03-14 12:05:10|797.44|795.04|796.59|794.19|797.44|795.04|796.59|794.19|0
1647259520000|2022-03-14 12:05:20|796.83|794.43|796.47|794.07|796.83|794.43|796.47|794.07|0
1647259530000|2022-03-14 12:05:30|796.59|794.19|796.47|794.07|796.83|794.43|796.47|794.07|0
1647259540000|2022-03-14 12:05:40|796.35|793.95|796.83|794.43|796.83|794.43|796.35|793.95|0
1647259550000|2022-03-14 12:05:50|796.35|793.95|796.59|794.19|796.59|794.19|796.11|793.71|0
1647259560000|2022-03-14 12:06:00|796.35|793.95|795.86|793.46|796.83|794.43|795.75|793.35|0
1647259570000|2022-03-14 12:06:10|796.1|793.7|795.86|793.46|796.1|793.7|795.86|793.46|0
1647259580000|2022-03-14 12:06:20|795.75|793.35|796.23|793.83|796.23|793.83|795.75|793.35|0
1647259590000|2022-03-14 12:06:30|796.1|793.7|795.86|793.46|796.1|793.7|795.86|793.46|0
1647259600000|2022-03-14 12:06:40|796.1|793.7|796.1|793.7|796.1|793.7|795.99|793.59|0
1647259610000|2022-03-14 12:06:50|795.86|793.46|795.86|793.46|795.86|793.46|795.75|793.35|0
1647259620000|2022-03-14 12:07:00|795.75|793.35|798.28|795.88|798.28|795.88|795.75|793.35|0
1647259630000|2022-03-14 12:07:10|797.8|795.4|797.56|795.16|797.8|795.4|797.56|795.16|0
1647259640000|2022-03-14 12:07:20|796.83|794.43|796.59|794.19|796.83|794.43|796.59|794.19|0
1647259650000|2022-03-14 12:07:30|796.83|794.43|796.35|793.95|796.83|794.43|796.23|793.83|0
1647259660000|2022-03-14 12:07:40|796.23|793.83|795.38|792.98|796.23|793.83|795.38|792.98|0
1647259670000|2022-03-14 12:07:50|795.62|793.22|795.14|792.74|795.62|793.22|795.14|792.74|0
1647259680000|2022-03-14 12:08:00|794.89|792.49|794.89|792.49|795.38|792.98|794.65|792.25|0
1647259690000|2022-03-14 12:08:10|795.38|792.98|795.75|793.35|795.75|793.35|795.38|792.98|0
1647259700000|2022-03-14 12:08:20|795.86|793.46|796.1|793.7|796.1|793.7|795.86|793.46|0
1647259710000|2022-03-14 12:08:30|795.86|793.46|795.86|793.46|795.86|793.46|795.86|793.46|0
1647259720000|2022-03-14 12:08:40|796.1|793.7|795.86|793.46|796.1|793.7|795.86|793.46|0
1647259730000|2022-03-14 12:08:50|796.1|793.7|796.1|793.7|796.1|793.7|795.86|793.46|0
1647259740000|2022-03-14 12:09:00|795.86|793.46|795.62|793.22|795.86|793.46|795.62|793.22|0
1647259750000|2022-03-14 12:09:10|795.75|793.35|795.86|793.46|795.86|793.46|795.75|793.35|0
1647259760000|2022-03-14 12:09:20|795.75|793.35|796.23|793.83|796.23|793.83|795.75|793.35|0
1647259770000|2022-03-14 12:09:30|796.1|793.7|794.54|792.14|796.59|794.19|794.54|792.14|0
1647259780000|2022-03-14 12:09:40|794.17|791.77|795.62|793.22|795.62|793.22|794.17|791.77|0
1647259790000|2022-03-14 12:09:50|795.99|793.59|795.99|793.59|795.99|793.59|795.99|793.59|0
1647259800000|2022-03-14 12:10:00|795.86|793.46|796.59|794.19|796.59|794.19|795.86|793.46|0
1647259810000|2022-03-14 12:10:10|796.35|793.95|796.1|793.7|796.35|793.95|796.1|793.7|0
1647259820000|2022-03-14 12:10:20|796.35|793.95|796.35|793.95|796.83|794.43|796.35|793.95|0
1647259830000|2022-03-14 12:10:30|796.47|794.07|796.59|794.19|796.83|794.43|796.47|794.07|0
1647259840000|2022-03-14 12:10:40|796.83|794.43|797.07|794.67|797.32|794.92|796.83|794.43|0
1647259850000|2022-03-14 12:10:50|796.83|794.43|797.32|794.92|797.32|794.92|796.83|794.43|0
1647259860000|2022-03-14 12:11:00|797.44|795.04|797.56|795.16|797.8|795.4|797.32|794.92|0
1647259870000|2022-03-14 12:11:10|797.93|795.53|797.8|795.4|797.93|795.53|797.8|795.4|0
1647259880000|2022-03-14 12:11:20|797.32|794.92|798.28|795.88|798.53|796.13|797.32|794.92|0
1647259890000|2022-03-14 12:11:30|798.53|796.13|798.28|795.88|798.77|796.37|798.28|795.88|0
1647259910000|2022-03-14 12:11:50|798.41|796.01|798.28|795.88|798.53|796.13|798.28|795.88|0
1647259920000|2022-03-14 12:12:00|798.04|795.64|798.04|795.64|798.04|795.64|798.04|795.64|0
1647259930000|2022-03-14 12:12:10|798.41|796.01|798.17|795.77|798.53|796.13|798.17|795.77|0
1647259940000|2022-03-14 12:12:20|798.04|795.64|798.53|796.13|798.53|796.13|798.04|795.64|0
1647259950000|2022-03-14 12:12:30|798.28|795.88|798.28|795.88|798.28|795.88|798.28|795.88|0
1647259960000|2022-03-14 12:12:40|798.17|795.77|798.41|796.01|798.41|796.01|798.17|795.77|0
1647259970000|2022-03-14 12:12:50|798.53|796.13|798.65|796.25|798.77|796.37|798.53|796.13|0
1647259980000|2022-03-14 12:13:00|798.53|796.13|798.28|795.88|798.53|796.13|798.28|795.88|0
1647259990000|2022-03-14 12:13:10|798.53|796.13|798.77|796.37|798.77|796.37|798.53|796.13|0
1647260010000|2022-03-14 12:13:30|798.65|796.25|798.53|796.13|798.65|796.25|798.53|796.13|0
1647260020000|2022-03-14 12:13:40|798.41|796.01|798.77|796.37|798.89|796.49|798.41|796.01|0
1647260040000|2022-03-14 12:14:00|798.53|796.13|798.53|796.13|798.77|796.37|798.53|796.13|0
1647260050000|2022-03-14 12:14:10|798.77|796.37|798.41|796.01|798.77|796.37|798.41|796.01|0
1647260060000|2022-03-14 12:14:20|797.93|795.53|797.56|795.16|798.04|795.64|797.07|794.67|0
1647260070000|2022-03-14 12:14:30|797.8|795.4|797.31|794.91|797.8|795.4|797.31|794.91|0
1647260080000|2022-03-14 12:14:40|797.56|795.16|797.07|794.67|797.56|795.16|797.07|794.67|0
1647260090000|2022-03-14 12:14:50|797.2|794.8|796.96|794.56|797.2|794.8|796.96|794.56|0
1647260100000|2022-03-14 12:15:00|797.2|794.8|797.56|795.16|797.56|795.16|797.2|794.8|0
1647260110000|2022-03-14 12:15:10|797.44|795.04|797.44|795.04|797.44|795.04|797.44|795.04|0
1647260120000|2022-03-14 12:15:20|797.56|795.16|796.83|794.43|797.56|795.16|796.83|794.43|0
1647260130000|2022-03-14 12:15:30|795.62|793.22|795.86|793.46|795.86|793.46|795.62|793.22|0
1647260140000|2022-03-14 12:15:40|796.1|793.7|795.86|793.46|796.1|793.7|795.86|793.46|0
1647260150000|2022-03-14 12:15:50|794.17|791.77|794.29|791.89|794.41|792.01|794.17|791.77|0
1647260160000|2022-03-14 12:16:00|794.65|792.25|794.78|792.38|794.89|792.49|794.65|792.25|0
1647260170000|2022-03-14 12:16:10|794.89|792.49|794.65|792.25|794.89|792.49|794.41|792.01|0
1647260180000|2022-03-14 12:16:20|794.89|792.49|795.86|793.46|795.86|793.46|794.89|792.49|0
1647260190000|2022-03-14 12:16:30|795.5|793.1|795.5|793.1|795.5|793.1|795.26|792.86|0
1647260200000|2022-03-14 12:16:40|796.1|793.7|796.35|793.95|796.35|793.95|796.1|793.7|0
1647260210000|2022-03-14 12:16:50|796.59|794.19|796.35|793.95|796.71|794.31|796.35|793.95|0
1647260220000|2022-03-14 12:17:00|796.47|794.07|796.83|794.43|796.83|794.43|796.47|794.07|0
1647260230000|2022-03-14 12:17:10|797.07|794.67|798.28|795.88|798.28|795.88|797.07|794.67|0
1647260240000|2022-03-14 12:17:20|797.56|795.16|798.41|796.01|798.41|796.01|797.31|794.91|0
1647260250000|2022-03-14 12:17:30|798.04|795.64|798.17|795.77|798.53|796.13|798.04|795.64|0
1647260260000|2022-03-14 12:17:40|798.53|796.13|798.77|796.37|798.77|796.37|798.53|796.13|0
1647260270000|2022-03-14 12:17:50|799.01|796.61|799.14|796.74|799.14|796.74|799.01|796.61|0
1647260280000|2022-03-14 12:18:00|798.77|796.37|798.77|796.37|799.01|796.61|798.65|796.25|0
1647260290000|2022-03-14 12:18:10|799.01|796.61|799.01|796.61|799.01|796.61|799.01|796.61|0
1647260300000|2022-03-14 12:18:20|798.89|796.49|799.14|796.74|799.25|796.85|798.77|796.37|0
1647260310000|2022-03-14 12:18:30|799.25|796.85|800.11|797.71|800.11|797.71|799.25|796.85|0
1647260320000|2022-03-14 12:18:40|800.46|798.06|800.35|797.95|800.46|798.06|800.35|797.95|0
1647260330000|2022-03-14 12:18:50|800.11|797.71|799.74|797.34|800.22|797.82|799.74|797.34|0
1647260340000|2022-03-14 12:19:00|799.98|797.58|799.74|797.34|799.98|797.58|799.49|797.09|0
1647260350000|2022-03-14 12:19:10|799.49|797.09|799.74|797.34|799.74|797.34|799.49|797.09|0
1647260360000|2022-03-14 12:19:20|799.98|797.58|799.74|797.34|799.98|797.58|799.49|797.09|0
1647260370000|2022-03-14 12:19:30|799.98|797.58|800.46|798.06|800.46|798.06|799.98|797.58|0
1647260380000|2022-03-14 12:19:40|800.71|798.31|800.95|798.55|800.95|798.55|800.46|798.06|0
1647260390000|2022-03-14 12:19:50|801.19|798.79|800.46|798.06|801.19|798.79|800.46|798.06|0
1647260400000|2022-03-14 12:20:00|799.86|797.46|800.71|798.31|800.71|798.31|799.86|797.46|0
1647260410000|2022-03-14 12:20:10|800.35|797.95|800.95|798.55|800.95|798.55|800.22|797.82|0
1647260420000|2022-03-14 12:20:20|800.83|798.43|800.95|798.55|801.07|798.67|800.83|798.43|0
1647260430000|2022-03-14 12:20:30|800.46|798.06|800.22|797.82|800.46|798.06|800.22|797.82|0
1647260440000|2022-03-14 12:20:40|799.98|797.58|800.35|797.95|800.35|797.95|799.98|797.58|0
1647260450000|2022-03-14 12:20:50|800.59|798.19|800.71|798.31|800.95|798.55|800.46|798.06|0
1647260460000|2022-03-14 12:21:00|800.46|798.06|800.95|798.55|800.95|798.55|800.22|797.82|0
1647260470000|2022-03-14 12:21:10|801.32|798.92|801.68|799.28|801.68|799.28|801.19|798.79|0
1647260480000|2022-03-14 12:21:20|801.92|799.52|801.07|798.67|801.92|799.52|801.07|798.67|0
1647260490000|2022-03-14 12:21:30|801.19|798.79|800.95|798.55|801.19|798.79|800.95|798.55|0
1647260500000|2022-03-14 12:21:40|800.46|798.06|800.71|798.31|800.71|798.31|800.46|798.06|0
1647260510000|2022-03-14 12:21:50|801.19|798.79|801.8|799.4|801.92|799.52|801.19|798.79|0
1647260520000|2022-03-14 12:22:00|802.04|799.64|802.16|799.76|802.16|799.76|802.04|799.64|0
1647260530000|2022-03-14 12:22:10|803.01|800.61|803.13|800.73|803.13|800.73|802.89|800.49|0
1647260540000|2022-03-14 12:22:20|803.26|800.86|801.8|799.4|803.26|800.86|801.8|799.4|0
1647260550000|2022-03-14 12:22:30|801.56|799.16|801.68|799.28|801.68|799.28|801.32|798.92|0
1647260560000|2022-03-14 12:22:40|802.16|799.76|802.89|800.49|802.89|800.49|802.16|799.76|0
1647260570000|2022-03-14 12:22:50|803.86|801.46|803.13|800.73|803.86|801.46|803.13|800.73|0
1647260580000|2022-03-14 12:23:00|803.26|800.86|802.77|800.37|803.26|800.86|802.4|800|0
1647260590000|2022-03-14 12:23:10|802.64|800.24|803.86|801.46|803.86|801.46|802.64|800.24|0
1647260600000|2022-03-14 12:23:20|803.5|801.1|803.86|801.46|803.86|801.46|803.5|801.1|0
1647260610000|2022-03-14 12:23:30|803.61|801.21|800.71|798.31|803.61|801.21|800.35|797.95|0
1647260620000|2022-03-14 12:23:40|801.19|798.79|802.16|799.76|802.16|799.76|801.19|798.79|0
1647260630000|2022-03-14 12:23:50|802.4|800|802.16|799.76|802.64|800.24|801.92|799.52|0
1647260640000|2022-03-14 12:24:00|802.4|800|802.16|799.76|802.4|800|801.92|799.52|0
1647260650000|2022-03-14 12:24:10|801.43|799.03|800.71|798.31|801.43|799.03|800.71|798.31|0
1647260660000|2022-03-14 12:24:20|800.59|798.19|800.95|798.55|800.95|798.55|800.59|798.19|0
1647260670000|2022-03-14 12:24:30|800.83|798.43|801.19|798.79|801.19|798.79|800.71|798.31|0
1647260680000|2022-03-14 12:24:40|802.04|799.64|803.13|800.73|803.61|801.21|802.04|799.64|0
1647260690000|2022-03-14 12:24:50|803.26|800.86|803.26|800.86|803.26|800.86|803.13|800.73|0
1647260700000|2022-03-14 12:25:00|802.89|800.49|801.67|799.27|802.89|800.49|801.67|799.27|0
1647260710000|2022-03-14 12:25:10|802.4|800|801.92|799.52|802.4|800|801.92|799.52|0
1647260720000|2022-03-14 12:25:20|801.8|799.4|801.8|799.4|801.8|799.4|801.67|799.27|0
1647260730000|2022-03-14 12:25:30|801.67|799.27|801.67|799.27|801.67|799.27|801.67|799.27|0
1647260740000|2022-03-14 12:25:40|801.8|799.4|801.56|799.16|801.8|799.4|801.56|799.16|0
1647260750000|2022-03-14 12:25:50|801.67|799.27|801.67|799.27|801.8|799.4|801.43|799.03|0
1647260760000|2022-03-14 12:26:00|801.56|799.16|801.07|798.67|801.56|799.16|801.07|798.67|0
1647260770000|2022-03-14 12:26:10|801.19|798.79|800.95|798.55|801.19|798.79|800.71|798.31|0
1647260780000|2022-03-14 12:26:20|800.46|798.06|800.59|798.19|800.59|798.19|800.46|798.06|0
1647260790000|2022-03-14 12:26:30|801.19|798.79|801.07|798.67|801.19|798.79|800.83|798.43|0
1647260800000|2022-03-14 12:26:40|801.32|798.92|801.07|798.67|801.32|798.92|801.07|798.67|0
1647260810000|2022-03-14 12:26:50|800.95|798.55|801.19|798.79|801.19|798.79|800.95|798.55|0
1647260820000|2022-03-14 12:27:00|800.95|798.55|801.07|798.67|801.07|798.67|800.71|798.31|0
1647260830000|2022-03-14 12:27:10|801.43|799.03|801.07|798.67|801.43|799.03|801.07|798.67|0
1647260840000|2022-03-14 12:27:20|800.71|798.31|800.83|798.43|800.83|798.43|800.71|798.31|0
1647260850000|2022-03-14 12:27:30|800.71|798.31|799.98|797.58|800.71|798.31|799.98|797.58|0
1647260860000|2022-03-14 12:27:40|799.86|797.46|799.74|797.34|799.86|797.46|799.74|797.34|0
1647260870000|2022-03-14 12:27:50|799.86|797.46|800.1|797.7|800.1|797.7|799.74|797.34|0
1647260880000|2022-03-14 12:28:00|800.46|798.06|800.95|798.55|800.95|798.55|800.46|798.06|0
1647260890000|2022-03-14 12:28:10|800.71|798.31|800.95|798.55|800.95|798.55|800.71|798.31|0
1647260900000|2022-03-14 12:28:20|800.59|798.19|800.71|798.31|800.71|798.31|800.46|798.06|0
1647260910000|2022-03-14 12:28:30|801.19|798.79|801.19|798.79|801.32|798.92|801.19|798.79|0
1647260920000|2022-03-14 12:28:40|801.07|798.67|801.19|798.79|801.19|798.79|801.07|798.67|0
1647260930000|2022-03-14 12:28:50|801.43|799.03|801.67|799.27|801.67|799.27|801.43|799.03|0
1647260940000|2022-03-14 12:29:00|801.92|799.52|801.92|799.52|802.53|800.13|801.67|799.27|0
1647260950000|2022-03-14 12:29:10|800.95|798.55|801.43|799.03|801.43|799.03|800.95|798.55|0
1647260960000|2022-03-14 12:29:20|801.56|799.16|801.92|799.52|801.92|799.52|801.07|798.67|0
1647260970000|2022-03-14 12:29:30|802.16|799.76|801.56|799.16|802.4|800|801.56|799.16|0
1647260980000|2022-03-14 12:29:40|801.43|799.03|801.43|799.03|801.43|799.03|801.32|798.92|0
1647260990000|2022-03-14 12:29:50|801.67|799.27|801.32|798.92|801.67|799.27|801.32|798.92|0
1647261000000|2022-03-14 12:30:00|800.7|798.3|800.7|798.3|800.7|798.3|800.59|798.19|0
1647261010000|2022-03-14 12:30:10|800.59|798.19|800.22|797.82|800.7|798.3|800.22|797.82|0
1647261020000|2022-03-14 12:30:20|799.49|797.09|798.17|795.77|799.49|797.09|798.17|795.77|0
1647261030000|2022-03-14 12:30:30|798.28|795.88|798.65|796.25|798.65|796.25|798.28|795.88|0
1647261040000|2022-03-14 12:30:40|798.52|796.12|798.89|796.49|798.89|796.49|798.17|795.77|0
1647261050000|2022-03-14 12:30:50|799.01|796.61|798.52|796.12|799.01|796.61|798.41|796.01|0
1647261060000|2022-03-14 12:31:00|798.41|796.01|798.77|796.37|798.77|796.37|798.41|796.01|0
1647261070000|2022-03-14 12:31:10|798.65|796.25|799.01|796.61|799.49|797.09|798.65|796.25|0
1647261080000|2022-03-14 12:31:20|798.41|796.01|798.28|795.88|798.41|796.01|798.28|795.88|0
1647261090000|2022-03-14 12:31:30|797.8|795.4|798.17|795.77|798.17|795.77|797.8|795.4|0
1647261100000|2022-03-14 12:31:40|798.28|795.88|798.52|796.12|798.77|796.37|798.28|795.88|0
1647261110000|2022-03-14 12:31:50|798.77|796.37|798.77|796.37|798.77|796.37|798.77|796.37|0
1647261120000|2022-03-14 12:32:00|799.13|796.73|799.62|797.22|799.62|797.22|799.13|796.73|0
1647261130000|2022-03-14 12:32:10|799.86|797.46|800.35|797.95|800.35|797.95|799.86|797.46|0
1647261140000|2022-03-14 12:32:20|800.22|797.82|800.35|797.95|800.35|797.95|800.22|797.82|0
1647261150000|2022-03-14 12:32:30|799.74|797.34|799.86|797.46|799.86|797.46|799.49|797.09|0
1647261160000|2022-03-14 12:32:40|799.74|797.34|799.86|797.46|799.86|797.46|799.74|797.34|0
1647261170000|2022-03-14 12:32:50|799.98|797.58|801.43|799.03|801.43|799.03|799.74|797.34|0
1647261180000|2022-03-14 12:33:00|801.32|798.92|801.32|798.92|801.32|798.92|801.19|798.79|0
1647261190000|2022-03-14 12:33:10|801.19|798.79|801.43|799.03|801.92|799.52|801.19|798.79|0
1647261200000|2022-03-14 12:33:20|801.19|798.79|801.67|799.27|801.67|799.27|801.19|798.79|0
1647261210000|2022-03-14 12:33:30|801.32|798.92|800.22|797.82|801.32|798.92|800.22|797.82|0
1647261220000|2022-03-14 12:33:40|800.46|798.06|800.22|797.82|800.59|798.19|800.22|797.82|0
1647261230000|2022-03-14 12:33:50|799.49|797.09|799.25|796.85|799.49|797.09|799.25|796.85|0
1647261240000|2022-03-14 12:34:00|798.28|795.88|798.28|795.88|798.28|795.88|797.68|795.28|0
1647261250000|2022-03-14 12:34:10|797.92|795.52|798.04|795.64|798.04|795.64|797.92|795.52|0
1647261260000|2022-03-14 12:34:20|797.8|795.4|797.31|794.91|797.8|795.4|797.31|794.91|0
1647261270000|2022-03-14 12:34:30|797.2|794.8|797.68|795.28|797.68|795.28|797.2|794.8|0
1647261280000|2022-03-14 12:34:40|798.52|796.12|797.8|795.4|798.52|796.12|797.8|795.4|0
1647261290000|2022-03-14 12:34:50|798.52|796.12|797.56|795.16|798.52|796.12|797.56|795.16|0
1647261300000|2022-03-14 12:35:00|797.31|794.91|797.92|795.52|797.92|795.52|797.31|794.91|0
1647261310000|2022-03-14 12:35:10|798.04|795.64|797.8|795.4|798.04|795.64|797.8|795.4|0
1647261320000|2022-03-14 12:35:20|797.68|795.28|798.04|795.64|798.04|795.64|797.68|795.28|0
1647261330000|2022-03-14 12:35:30|798.28|795.88|798.28|795.88|798.65|796.25|798.28|795.88|0
1647261340000|2022-03-14 12:35:40|798.17|795.77|797.8|795.4|798.17|795.77|797.8|795.4|0
1647261350000|2022-03-14 12:35:50|798.04|795.64|798.17|795.77|798.28|795.88|798.04|795.64|0
1647261360000|2022-03-14 12:36:00|798.04|795.64|798.28|795.88|798.28|795.88|798.04|795.64|0
1647261370000|2022-03-14 12:36:10|798.04|795.64|798.41|796.01|798.41|796.01|798.04|795.64|0
1647261380000|2022-03-14 12:36:20|798.65|796.25|798.77|796.37|798.77|796.37|798.65|796.25|0
1647261390000|2022-03-14 12:36:30|799.25|796.85|799.86|797.46|799.86|797.46|799.25|796.85|0
1647261400000|2022-03-14 12:36:40|799.74|797.34|799.74|797.34|800.35|797.95|799.74|797.34|0
1647261410000|2022-03-14 12:36:50|799.62|797.22|799.38|796.98|799.62|797.22|799.38|796.98|0
1647261420000|2022-03-14 12:37:00|799.74|797.34|799.98|797.58|799.98|797.58|799.49|797.09|0
1647261430000|2022-03-14 12:37:10|800.22|797.82|801.67|799.27|801.67|799.27|800.22|797.82|0
1647261440000|2022-03-14 12:37:20|801.43|799.03|801.67|799.27|801.67|799.27|801.43|799.03|0
1647261450000|2022-03-14 12:37:30|802.04|799.64|800.95|798.55|802.04|799.64|800.95|798.55|0
1647261460000|2022-03-14 12:37:40|800.83|798.43|800.7|798.3|800.83|798.43|800.7|798.3|0
1647261470000|2022-03-14 12:37:50|800.46|798.06|800.46|798.06|800.59|798.19|800.46|798.06|0
1647261480000|2022-03-14 12:38:00|800.59|798.19|800.22|797.82|800.7|798.3|800.22|797.82|0
1647261490000|2022-03-14 12:38:10|800.35|797.95|800.46|798.06|800.46|798.06|800.35|797.95|0
1647261500000|2022-03-14 12:38:20|799.01|796.61|798.41|796.01|799.01|796.61|798.41|796.01|0
1647261510000|2022-03-14 12:38:30|798.28|795.88|798.52|796.12|798.52|796.12|798.28|795.88|0
1647261520000|2022-03-14 12:38:40|798.41|796.01|798.52|796.12|798.52|796.12|798.41|796.01|0
1647261530000|2022-03-14 12:38:50|798.28|795.88|798.65|796.25|798.65|796.25|798.28|795.88|0
1647261540000|2022-03-14 12:39:00|798.52|796.12|798.52|796.12|798.77|796.37|798.41|796.01|0
1647261550000|2022-03-14 12:39:10|798.28|795.88|798.41|796.01|798.41|796.01|798.28|795.88|0
1647261560000|2022-03-14 12:39:20|798.28|795.88|798.52|796.12|798.52|796.12|798.28|795.88|0
1647261570000|2022-03-14 12:39:30|798.77|796.37|798.52|796.12|798.77|796.37|798.52|796.12|0
1647261580000|2022-03-14 12:39:40|798.65|796.25|799.01|796.61|799.01|796.61|798.65|796.25|0
1647261590000|2022-03-14 12:39:50|798.52|796.12|798.28|795.88|798.52|796.12|798.28|795.88|0
1647261600000|2022-03-14 12:40:00|798.52|796.12|798.52|796.12|798.65|796.25|798.52|796.12|0
1647261610000|2022-03-14 12:40:10|798.28|795.88|798.04|795.64|798.28|795.88|798.04|795.64|0
1647261620000|2022-03-14 12:40:20|797.92|795.52|797.55|795.15|797.92|795.52|797.55|795.15|0
1647261630000|2022-03-14 12:40:30|797.44|795.04|797.31|794.91|797.44|795.04|797.31|794.91|0
1647261640000|2022-03-14 12:40:40|797.44|795.04|797.55|795.15|797.8|795.4|797.31|794.91|0
1647261650000|2022-03-14 12:40:50|797.68|795.28|796.83|794.43|797.68|795.28|796.83|794.43|0
1647261660000|2022-03-14 12:41:00|796.34|793.94|796.83|794.43|796.83|794.43|796.1|793.7|0
1647261670000|2022-03-14 12:41:10|796.47|794.07|796.1|793.7|796.47|794.07|796.1|793.7|0
1647261680000|2022-03-14 12:41:20|795.99|793.59|795.99|793.59|795.99|793.59|795.74|793.34|0
1647261690000|2022-03-14 12:41:30|796.34|793.94|796.34|793.94|796.59|794.19|796.34|793.94|0
1647261700000|2022-03-14 12:41:40|796.1|793.7|796.1|793.7|796.1|793.7|796.1|793.7|0
1647261710000|2022-03-14 12:41:50|795.99|793.59|796.1|793.7|796.1|793.7|795.99|793.59|0
1647261720000|2022-03-14 12:42:00|795.99|793.59|795.62|793.22|795.99|793.59|795.62|793.22|0
1647261730000|2022-03-14 12:42:10|795.86|793.46|796.1|793.7|796.1|793.7|795.86|793.46|0
1647261740000|2022-03-14 12:42:20|795.86|793.46|795.86|793.46|795.86|793.46|795.62|793.22|0
1647261750000|2022-03-14 12:42:30|795.5|793.1|795.38|792.98|795.5|793.1|795.38|792.98|0
1647261760000|2022-03-14 12:42:40|795.62|793.22|795.5|793.1|795.62|793.22|795.5|793.1|0
1647261770000|2022-03-14 12:42:50|795.62|793.22|795.62|793.22|795.62|793.22|795.62|793.22|0
1647261780000|2022-03-14 12:43:00|795.38|792.98|795.5|793.1|795.62|793.22|795.38|792.98|0
1647261790000|2022-03-14 12:43:10|795.38|792.98|795.62|793.22|795.74|793.34|795.38|792.98|0
1647261800000|2022-03-14 12:43:20|795.38|792.98|794.89|792.49|795.38|792.98|794.89|792.49|0
1647261810000|2022-03-14 12:43:30|794.65|792.25|796.1|793.7|796.1|793.7|794.65|792.25|0
1647261820000|2022-03-14 12:43:40|796.23|793.83|796.34|793.94|796.47|794.07|796.23|793.83|0
1647261830000|2022-03-14 12:43:50|796.23|793.83|796.34|793.94|796.59|794.19|796.23|793.83|0
1647261840000|2022-03-14 12:44:00|795.99|793.59|796.1|793.7|796.1|793.7|795.99|793.59|0
1647261850000|2022-03-14 12:44:10|795.5|793.1|796.83|794.43|796.83|794.43|795.26|792.86|0
1647261860000|2022-03-14 12:44:20|797.55|795.15|797.55|795.15|797.8|795.4|797.55|795.15|0
1647261870000|2022-03-14 12:44:30|796.83|794.43|796.71|794.31|796.83|794.43|796.59|794.19|0
1647261880000|2022-03-14 12:44:40|796.1|793.7|795.98|793.58|796.34|793.94|795.98|793.58|0
1647261890000|2022-03-14 12:44:50|795.86|793.46|795.5|793.1|795.98|793.58|795.5|793.1|0
1647261900000|2022-03-14 12:45:00|795.62|793.22|794.41|792.01|795.62|793.22|793.92|791.52|0
1647261910000|2022-03-14 12:45:10|794.89|792.49|794.89|792.49|795.02|792.62|794.89|792.49|0
1647261920000|2022-03-14 12:45:20|794.65|792.25|795.98|793.58|795.98|793.58|794.65|792.25|0
1647261930000|2022-03-14 12:45:30|795.86|793.46|796.1|793.7|796.1|793.7|795.62|793.22|0
1647261940000|2022-03-14 12:45:40|796.34|793.94|796.34|793.94|796.34|793.94|796.34|793.94|0
1647261950000|2022-03-14 12:45:50|795.86|793.46|796.34|793.94|796.34|793.94|795.86|793.46|0
1647261960000|2022-03-14 12:46:00|796.59|794.19|797.07|794.67|797.07|794.67|796.59|794.19|0
1647261970000|2022-03-14 12:46:10|797.44|795.04|799.01|796.61|799.01|796.61|797.44|795.04|0
1647261980000|2022-03-14 12:46:20|798.52|796.12|797.8|795.4|799.01|796.61|797.8|795.4|0
1647261990000|2022-03-14 12:46:30|796.95|794.55|797.55|795.15|797.55|795.15|796.95|794.55|0
1647262000000|2022-03-14 12:46:40|797.8|795.4|798.28|795.88|798.28|795.88|797.8|795.4|0
1647262010000|2022-03-14 12:46:50|797.8|795.4|797.31|794.91|797.8|795.4|797.31|794.91|0
1647262020000|2022-03-14 12:47:00|797.8|795.4|798.52|796.12|798.52|796.12|797.8|795.4|0
1647262030000|2022-03-14 12:47:10|798.28|795.88|798.52|796.12|798.52|796.12|798.28|795.88|0
1647262040000|2022-03-14 12:47:20|798.28|795.88|798.65|796.25|798.76|796.36|798.28|795.88|0
1647262050000|2022-03-14 12:47:30|798.76|796.36|798.52|796.12|798.76|796.36|798.41|796.01|0
1647262060000|2022-03-14 12:47:40|798.76|796.36|799.01|796.61|799.01|796.61|798.76|796.36|0
1647262070000|2022-03-14 12:47:50|799.25|796.85|799.25|796.85|799.25|796.85|799.25|796.85|0
1647262080000|2022-03-14 12:48:00|798.76|796.36|797.8|795.4|798.76|796.36|797.8|795.4|0
1647262090000|2022-03-14 12:48:10|797.92|795.52|798.04|795.64|798.04|795.64|797.92|795.52|0
1647262100000|2022-03-14 12:48:20|798.16|795.76|798.16|795.76|798.41|796.01|798.16|795.76|0
1647262110000|2022-03-14 12:48:30|798.04|795.64|798.04|795.64|798.16|795.76|797.8|795.4|0
1647262120000|2022-03-14 12:48:40|797.55|795.15|796.71|794.31|797.55|795.15|796.71|794.31|0
1647262130000|2022-03-14 12:48:50|796.83|794.43|796.83|794.43|796.83|794.43|796.59|794.19|0
1647262140000|2022-03-14 12:49:00|797.31|794.91|797.8|795.4|797.8|795.4|796.95|794.55|0
1647262150000|2022-03-14 12:49:10|798.04|795.64|798.52|796.12|798.52|796.12|798.04|795.64|0
1647262160000|2022-03-14 12:49:20|798.28|795.88|798.76|796.36|798.76|796.36|798.16|795.76|0
1647262170000|2022-03-14 12:49:30|798.41|796.01|798.76|796.36|798.76|796.36|798.41|796.01|0
1647262180000|2022-03-14 12:49:40|799.01|796.61|798.76|796.36|799.25|796.85|798.76|796.36|0
1647262190000|2022-03-14 12:49:50|798.52|796.12|799.25|796.85|799.25|796.85|798.52|796.12|0
1647262200000|2022-03-14 12:50:00|799.13|796.73|799.49|797.09|799.49|797.09|799.13|796.73|0
1647262210000|2022-03-14 12:50:10|799.73|797.33|799.49|797.09|799.73|797.33|799.49|797.09|0
1647262220000|2022-03-14 12:50:20|799.25|796.85|801.19|798.79|801.19|798.79|799.25|796.85|0
1647262230000|2022-03-14 12:50:30|801.07|798.67|801.67|799.27|801.67|799.27|800.7|798.3|0
1647262240000|2022-03-14 12:50:40|801.31|798.91|801.67|799.27|801.67|799.27|801.31|798.91|0
1647262250000|2022-03-14 12:50:50|802.28|799.88|802.4|800|802.53|800.13|802.16|799.76|0
1647262260000|2022-03-14 12:51:00|802.04|799.64|801.56|799.16|802.04|799.64|801.56|799.16|0
1647262270000|2022-03-14 12:51:10|800.95|798.55|801.43|799.03|801.43|799.03|800.95|798.55|0
1647262280000|2022-03-14 12:51:20|801.31|798.91|801.19|798.79|801.31|798.91|800.95|798.55|0
1647262290000|2022-03-14 12:51:30|801.43|799.03|800.95|798.55|801.43|799.03|800.95|798.55|0
1647262300000|2022-03-14 12:51:40|801.07|798.67|801.19|798.79|801.67|799.27|801.07|798.67|0
1647262310000|2022-03-14 12:51:50|801.43|799.03|801.19|798.79|801.56|799.16|801.19|798.79|0
1647262320000|2022-03-14 12:52:00|800.7|798.3|800.7|798.3|800.95|798.55|800.7|798.3|0
1647262330000|2022-03-14 12:52:10|800.59|798.19|800.95|798.55|800.95|798.55|800.59|798.19|0
1647262340000|2022-03-14 12:52:20|800.83|798.43|800.83|798.43|800.83|798.43|800.83|798.43|0
1647262350000|2022-03-14 12:52:30|800.46|798.06|800.7|798.3|800.7|798.3|800.46|798.06|0
1647262360000|2022-03-14 12:52:40|800.59|798.19|801.43|799.03|801.43|799.03|800.59|798.19|0
1647262370000|2022-03-14 12:52:50|801.31|798.91|801.91|799.51|801.91|799.51|801.31|798.91|0
1647262380000|2022-03-14 12:53:00|801.56|799.16|801.56|799.16|801.67|799.27|801.56|799.16|0
1647262390000|2022-03-14 12:53:10|801.31|798.91|800.46|798.06|801.31|798.91|800.46|798.06|0
1647262400000|2022-03-14 12:53:20|799.98|797.58|800.95|798.55|800.95|798.55|799.98|797.58|0
1647262410000|2022-03-14 12:53:30|800.7|798.3|800.1|797.7|800.7|798.3|800.1|797.7|0
1647262420000|2022-03-14 12:53:40|800.22|797.82|800.46|798.06|800.46|798.06|799.98|797.58|0
1647262430000|2022-03-14 12:53:50|800.34|797.94|799.98|797.58|800.34|797.94|799.98|797.58|0
1647262440000|2022-03-14 12:54:00|800.1|797.7|800.46|798.06|800.7|798.3|799.98|797.58|0
1647262450000|2022-03-14 12:54:10|800.83|798.43|799.98|797.58|800.83|798.43|799.98|797.58|0
1647262460000|2022-03-14 12:54:20|799.86|797.46|799.37|796.97|799.86|797.46|799.37|796.97|0
1647262470000|2022-03-14 12:54:30|798.04|795.64|795.98|793.58|798.04|795.64|793.68|791.28|0
1647262480000|2022-03-14 12:54:40|795.86|793.46|798.28|795.88|798.28|795.88|795.86|793.46|0
1647262490000|2022-03-14 12:54:50|797.8|795.4|798.89|796.49|799.37|796.97|797.8|795.4|0
1647262500000|2022-03-14 12:55:00|798.52|796.12|800.59|798.19|800.59|798.19|798.52|796.12|0
1647262510000|2022-03-14 12:55:10|800.83|798.43|800.1|797.7|801.07|798.67|800.1|797.7|0
1647262520000|2022-03-14 12:55:20|799.25|796.85|798.28|795.88|799.25|796.85|798.28|795.88|0
1647262530000|2022-03-14 12:55:30|798.04|795.64|797.55|795.15|798.04|795.64|797.55|795.15|0
1647262540000|2022-03-14 12:55:40|797.31|794.91|796.1|793.7|797.31|794.91|796.1|793.7|0
1647262550000|2022-03-14 12:55:50|795.86|793.46|795.74|793.34|795.86|793.46|795.37|792.97|0
1647262560000|2022-03-14 12:56:00|795.37|792.97|796.23|793.83|796.23|793.83|795.37|792.97|0
1647262570000|2022-03-14 12:56:10|795.13|792.73|795.62|793.22|795.86|793.46|795.13|792.73|0
1647262580000|2022-03-14 12:56:20|795.13|792.73|795.02|792.62|795.5|793.1|794.65|792.25|0
1647262590000|2022-03-14 12:56:30|794.89|792.49|795.5|793.1|795.74|793.34|794.89|792.49|0
1647262600000|2022-03-14 12:56:40|795.62|793.22|792.84|790.44|796.1|793.7|792.84|790.44|0
1647262610000|2022-03-14 12:56:50|793.32|790.92|793.92|791.52|793.92|791.52|793.32|790.92|0
1647262620000|2022-03-14 12:57:00|793.68|791.28|792.11|789.71|793.68|791.28|791.99|789.59|0
1647262630000|2022-03-14 12:57:10|791.5|789.1|791.02|788.62|791.5|789.1|790.9|788.5|0
1647262640000|2022-03-14 12:57:20|791.14|788.74|790.29|787.89|791.14|788.74|790.29|787.89|0
1647262650000|2022-03-14 12:57:30|790.05|787.65|789.45|787.05|790.05|787.65|789.08|786.68|0
1647262660000|2022-03-14 12:57:40|790.18|787.78|790.05|787.65|790.18|787.78|789.57|787.17|0
1647262670000|2022-03-14 12:57:50|789.69|787.29|789.69|787.29|789.69|787.29|789.33|786.93|0
1647262680000|2022-03-14 12:58:00|789.81|787.41|789.33|786.93|789.81|787.41|789.33|786.93|0
1647262690000|2022-03-14 12:58:10|789.57|787.17|788.6|786.2|789.57|787.17|788.6|786.2|0
1647262700000|2022-03-14 12:58:20|787.76|785.36|788.84|786.44|788.84|786.44|787.76|785.36|0
1647262710000|2022-03-14 12:58:30|788.6|786.2|789.57|787.17|789.57|787.17|788.6|786.2|0
1647262720000|2022-03-14 12:58:40|789.81|787.41|790.29|787.89|790.42|788.02|789.81|787.41|0
1647262730000|2022-03-14 12:58:50|790.05|787.65|789.69|787.29|790.05|787.65|789.69|787.29|0
1647262740000|2022-03-14 12:59:00|790.29|787.89|790.66|788.26|791.02|788.62|790.29|787.89|0
1647262750000|2022-03-14 12:59:10|790.78|788.38|791.14|788.74|791.14|788.74|790.78|788.38|0
1647262760000|2022-03-14 12:59:20|791.02|788.62|791.02|788.62|791.02|788.62|790.9|788.5|0
1647262770000|2022-03-14 12:59:30|791.26|788.86|791.14|788.74|791.26|788.86|791.14|788.74|0
1647262780000|2022-03-14 12:59:40|791.26|788.86|791.02|788.62|791.26|788.86|791.02|788.62|0
1647262790000|2022-03-14 12:59:50|790.53|788.13|788.84|786.44|790.53|788.13|788.73|786.33|0
1647262800000|2022-03-14 13:00:00|788.97|786.57|790.29|787.89|790.29|787.89|788.97|786.57|0
1647262810000|2022-03-14 13:00:10|790.05|787.65|789.57|787.17|790.29|787.89|789.57|787.17|0
1647262820000|2022-03-14 13:00:20|789.69|787.29|789.81|787.41|789.81|787.41|789.32|786.92|0
1647262830000|2022-03-14 13:00:30|790.05|787.65|790.29|787.89|790.29|787.89|790.05|787.65|0
1647262840000|2022-03-14 13:00:40|790.42|788.02|790.42|788.02|790.42|788.02|790.42|788.02|0
1647262850000|2022-03-14 13:00:50|790.29|787.89|789.57|787.17|790.29|787.89|789.57|787.17|0
1647262860000|2022-03-14 13:01:00|789.81|787.41|790.78|788.38|790.78|788.38|789.81|787.41|0
1647262870000|2022-03-14 13:01:10|790.53|788.13|789.81|787.41|790.66|788.26|789.81|787.41|0
1647262880000|2022-03-14 13:01:20|790.29|787.89|791.14|788.74|791.14|788.74|790.29|787.89|0
1647263150000|2022-03-14 13:05:50|795.86|793.46|795.61|793.21|795.86|793.46|795.61|793.21|0
1647263160000|2022-03-14 13:06:00|795.74|793.34|795.74|793.34|795.74|793.34|795.74|793.34|0
1647263170000|2022-03-14 13:06:10|795.86|793.46|796.1|793.7|796.1|793.7|795.86|793.46|0
1647263180000|2022-03-14 13:06:20|796.58|794.18|797.07|794.67|797.55|795.15|796.58|794.18|0
1647263190000|2022-03-14 13:06:30|797.31|794.91|797.31|794.91|797.31|794.91|797.07|794.67|0
1647263200000|2022-03-14 13:06:40|797.07|794.67|797.31|794.91|797.55|795.15|797.07|794.67|0
1647263210000|2022-03-14 13:06:50|797.07|794.67|797.07|794.67|797.31|794.91|797.07|794.67|0
1647263220000|2022-03-14 13:07:00|796.58|794.18|797.07|794.67|797.07|794.67|796.58|794.18|0
1647263230000|2022-03-14 13:07:10|796.95|794.55|796.83|794.43|796.95|794.55|796.83|794.43|0
1647263240000|2022-03-14 13:07:20|796.34|793.94|796.58|794.18|796.58|794.18|796.34|793.94|0
1647263250000|2022-03-14 13:07:30|796.71|794.31|796.83|794.43|796.83|794.43|796.71|794.31|0
1647263260000|2022-03-14 13:07:40|796.34|793.94|796.58|794.18|796.58|794.18|796.34|793.94|0
1647263270000|2022-03-14 13:07:50|796.83|794.43|796.58|794.18|796.83|794.43|796.58|794.18|0
1647263280000|2022-03-14 13:08:00|796.34|793.94|796.1|793.7|796.34|793.94|795.86|793.46|0
1647263290000|2022-03-14 13:08:10|795.86|793.46|796.34|793.94|796.58|794.18|795.86|793.46|0
1647263300000|2022-03-14 13:08:20|796.58|794.18|796.34|793.94|796.58|794.18|796.34|793.94|0
1647263310000|2022-03-14 13:08:30|796.58|794.18|796.58|794.18|796.83|794.43|796.58|794.18|0
1647263320000|2022-03-14 13:08:40|796.34|793.94|795.86|793.46|796.34|793.94|795.86|793.46|0
1647263330000|2022-03-14 13:08:50|796.1|793.7|796.1|793.7|796.1|793.7|796.1|793.7|0
1647263340000|2022-03-14 13:09:00|796.34|793.94|795.86|793.46|796.34|793.94|795.86|793.46|0
1647263350000|2022-03-14 13:09:10|795.61|793.21|795.61|793.21|795.74|793.34|795.61|793.21|0
1647263360000|2022-03-14 13:09:20|796.1|793.7|795.61|793.21|796.1|793.7|795.61|793.21|0
1647263370000|2022-03-14 13:09:30|795.86|793.46|795.61|793.21|795.98|793.58|795.37|792.97|0
1647263380000|2022-03-14 13:09:40|795.37|792.97|795.37|792.97|795.37|792.97|795.26|792.86|0
1647263390000|2022-03-14 13:09:50|795.5|793.1|795.61|793.21|795.61|793.21|795.5|793.1|0
1647263400000|2022-03-14 13:10:00|795.37|792.97|796.1|793.7|796.1|793.7|795.37|792.97|0
1647263410000|2022-03-14 13:10:10|796.34|793.94|796.1|793.7|796.34|793.94|795.86|793.46|0
1647263420000|2022-03-14 13:10:20|796.34|793.94|796.58|794.18|796.71|794.31|796.34|793.94|0
1647263430000|2022-03-14 13:10:30|796.83|794.43|796.1|793.7|796.83|794.43|796.1|793.7|0
1647263440000|2022-03-14 13:10:40|795.86|793.46|795.86|793.46|795.86|793.46|795.86|793.46|0
1647263450000|2022-03-14 13:10:50|796.83|794.43|796.83|794.43|796.83|794.43|796.58|794.18|0
1647263460000|2022-03-14 13:11:00|796.1|793.7|796.58|794.18|796.58|794.18|796.1|793.7|0
1647263470000|2022-03-14 13:11:10|796.34|793.94|796.34|793.94|796.34|793.94|796.34|793.94|0
1647263480000|2022-03-14 13:11:20|797.07|794.67|796.82|794.42|797.07|794.67|796.82|794.42|0
1647263490000|2022-03-14 13:11:30|796.47|794.07|796.34|793.94|796.58|794.18|796.34|793.94|0
1647263500000|2022-03-14 13:11:40|796.58|794.18|797.31|794.91|797.31|794.91|796.58|794.18|0
1647263510000|2022-03-14 13:11:50|797.07|794.67|796.58|794.18|797.19|794.79|796.58|794.18|0
1647263520000|2022-03-14 13:12:00|795.61|793.21|796.1|793.7|796.22|793.82|795.61|793.21|0
1647263530000|2022-03-14 13:12:10|795.37|792.97|794.4|792|795.37|792.97|794.4|792|0
1647263540000|2022-03-14 13:12:20|794.05|791.65|794.16|791.76|794.16|791.76|794.05|791.65|0
1647263550000|2022-03-14 13:12:30|793.44|791.04|793.44|791.04|793.68|791.28|793.44|791.04|0
1647263560000|2022-03-14 13:12:40|793.92|791.52|793.53|791.13|793.92|791.52|793.53|791.13|0
1647263570000|2022-03-14 13:12:50|793.65|791.25|793.28|790.88|793.65|791.25|793.28|790.88|0
1647263580000|2022-03-14 13:13:00|793.53|791.13|793.77|791.37|793.77|791.37|793.53|791.13|0
1647263590000|2022-03-14 13:13:10|793.53|791.13|794.25|791.85|794.25|791.85|793.53|791.13|0
1647263610000|2022-03-14 13:13:30|794.01|791.61|794.01|791.61|794.01|791.61|794.01|791.61|0
1647263620000|2022-03-14 13:13:40|794.25|791.85|794.25|791.85|794.25|791.85|794.01|791.61|0
1647263630000|2022-03-14 13:13:50|794.49|792.09|794.01|791.61|794.49|792.09|794.01|791.61|0
1647263640000|2022-03-14 13:14:00|794.25|791.85|794.25|791.85|794.49|792.09|794.25|791.85|0
1647263650000|2022-03-14 13:14:10|794.62|792.22|795.22|792.82|795.22|792.82|794.49|792.09|0
1647263660000|2022-03-14 13:14:20|794.25|791.85|793.41|791.01|794.49|792.09|793.28|790.88|0
1647263670000|2022-03-14 13:14:30|793.04|790.64|792.2|789.8|793.04|790.64|792.2|789.8|0
1647263680000|2022-03-14 13:14:40|791.83|789.43|792.56|790.16|792.56|790.16|791.83|789.43|0
1647263690000|2022-03-14 13:14:50|793.17|790.77|793.28|790.88|793.28|790.88|792.8|790.4|0
1647263700000|2022-03-14 13:15:00|794.01|791.61|794.74|792.34|794.74|792.34|794.01|791.61|0
1647263710000|2022-03-14 13:15:10|794.49|792.09|793.28|790.88|794.49|792.09|793.28|790.88|0
1647263720000|2022-03-14 13:15:20|792.56|790.16|792.07|789.67|792.56|790.16|792.07|789.67|0
1647263730000|2022-03-14 13:15:30|792.31|789.91|792.31|789.91|792.31|789.91|791.83|789.43|0
1647263740000|2022-03-14 13:15:40|792.56|790.16|792.56|790.16|792.56|790.16|792.56|790.16|0
1647263750000|2022-03-14 13:15:50|792.07|789.67|792.2|789.8|792.2|789.8|792.07|789.67|0
1647263760000|2022-03-14 13:16:00|791.59|789.19|791.1|788.7|791.59|789.19|790.99|788.59|0
1647263770000|2022-03-14 13:16:10|790.62|788.22|790.86|788.46|791.1|788.7|790.62|788.22|0
1647263780000|2022-03-14 13:16:20|791.1|788.7|791.59|789.19|791.59|789.19|791.1|788.7|0
1647263790000|2022-03-14 13:16:30|791.47|789.07|791.59|789.19|791.59|789.19|791.35|788.95|0
1647263810000|2022-03-14 13:16:50|791.83|789.43|791.71|789.31|791.83|789.43|791.71|789.31|0
1647263820000|2022-03-14 13:17:00|791.59|789.19|791.83|789.43|791.83|789.43|791.59|789.19|0
1647263830000|2022-03-14 13:17:10|792.07|789.67|792.07|789.67|792.07|789.67|792.07|789.67|0
1647263840000|2022-03-14 13:17:20|791.83|789.43|791.83|789.43|791.83|789.43|791.59|789.19|0
1647263850000|2022-03-14 13:17:30|792.07|789.67|791.96|789.56|792.07|789.67|791.96|789.56|0
1647263860000|2022-03-14 13:17:40|791.83|789.43|792.2|789.8|792.2|789.8|791.83|789.43|0
1647263870000|2022-03-14 13:17:50|792.07|789.67|792.8|790.4|792.8|790.4|792.07|789.67|0
1647263880000|2022-03-14 13:18:00|793.04|790.64|792.68|790.28|793.04|790.64|792.68|790.28|0
1647263890000|2022-03-14 13:18:10|792.8|790.4|791.83|789.43|792.8|790.4|791.83|789.43|0
1647263900000|2022-03-14 13:18:20|792.07|789.67|791.71|789.31|792.07|789.67|791.71|789.31|0
1647263910000|2022-03-14 13:18:30|794.25|791.85|794.74|792.34|795.22|792.82|794.25|791.85|0
1647263920000|2022-03-14 13:18:40|794.49|792.09|794.74|792.34|794.74|792.34|794.49|792.09|0
1647263930000|2022-03-14 13:18:50|794.25|791.85|794.25|791.85|794.74|792.34|794.25|791.85|0
1647263940000|2022-03-14 13:19:00|794.49|792.09|794.13|791.73|794.49|792.09|794.13|791.73|0
1647263950000|2022-03-14 13:19:10|794.01|791.61|793.77|791.37|794.01|791.61|793.77|791.37|0
1647263960000|2022-03-14 13:19:20|793.52|791.12|793.77|791.37|793.77|791.37|793.52|791.12|0
1647263970000|2022-03-14 13:19:30|794.01|791.61|793.77|791.37|794.01|791.61|793.77|791.37|0
1647263980000|2022-03-14 13:19:40|793.52|791.12|793.77|791.37|793.77|791.37|793.52|791.12|0
1647263990000|2022-03-14 13:19:50|793.65|791.25|793.52|791.12|793.65|791.25|793.41|791.01|0
1647264000000|2022-03-14 13:20:00|793.28|790.88|792.56|790.16|793.28|790.88|792.31|789.91|0
1647264010000|2022-03-14 13:20:10|792.8|790.4|793.04|790.64|793.04|790.64|792.31|789.91|0
1647264020000|2022-03-14 13:20:20|792.92|790.52|793.04|790.64|793.28|790.88|792.92|790.52|0
1647264030000|2022-03-14 13:20:30|793.28|790.88|793.04|790.64|793.28|790.88|792.8|790.4|0
1647264040000|2022-03-14 13:20:40|792.8|790.4|792.92|790.52|792.92|790.52|792.8|790.4|0
1647264050000|2022-03-14 13:20:50|793.04|790.64|793.17|790.77|793.17|790.77|793.04|790.64|0
1647264060000|2022-03-14 13:21:00|793.41|791.01|793.77|791.37|793.77|791.37|793.41|791.01|0
1647264070000|2022-03-14 13:21:10|794.01|791.61|794.01|791.61|794.01|791.61|793.89|791.49|0
1647264080000|2022-03-14 13:21:20|794.38|791.98|794.25|791.85|794.38|791.98|794.25|791.85|0
1647264090000|2022-03-14 13:21:30|794.49|792.09|794.74|792.34|794.74|792.34|794.25|791.85|0
1647264100000|2022-03-14 13:21:40|795.22|792.82|795.7|793.3|795.95|793.55|795.22|792.82|0
1647264110000|2022-03-14 13:21:50|795.95|793.55|796.43|794.03|796.43|794.03|795.95|793.55|0
1647264120000|2022-03-14 13:22:00|796.19|793.79|796.92|794.52|796.92|794.52|796.19|793.79|0
1647264130000|2022-03-14 13:22:10|796.67|794.27|796.19|793.79|796.67|794.27|796.19|793.79|0
1647264140000|2022-03-14 13:22:20|796.07|793.67|796.8|794.4|797.53|795.13|796.07|793.67|0
1647264150000|2022-03-14 13:22:30|796.43|794.03|796.8|794.4|796.92|794.52|796.43|794.03|0
1647264160000|2022-03-14 13:22:40|797.16|794.76|796.67|794.27|797.16|794.76|796.67|794.27|0
1647264170000|2022-03-14 13:22:50|796.8|794.4|796.8|794.4|796.8|794.4|796.67|794.27|0
1647264180000|2022-03-14 13:23:00|796.19|793.79|796.56|794.16|796.92|794.52|796.19|793.79|0
1647264190000|2022-03-14 13:23:10|796.43|794.03|796.07|793.67|796.43|794.03|795.95|793.55|0
1647264200000|2022-03-14 13:23:20|795.95|793.55|796.07|793.67|796.07|793.67|795.95|793.55|0
1647264210000|2022-03-14 13:23:30|796.19|793.79|796.43|794.03|796.43|794.03|796.19|793.79|0
1647264220000|2022-03-14 13:23:40|796.19|793.79|795.95|793.55|796.19|793.79|795.95|793.55|0
1647264230000|2022-03-14 13:23:50|796.07|793.67|796.07|793.67|796.07|793.67|796.07|793.67|0
1647264240000|2022-03-14 13:24:00|795.95|793.55|795.95|793.55|795.95|793.55|795.83|793.43|0
1647264250000|2022-03-14 13:24:10|795.7|793.3|795.35|792.95|795.7|793.3|795.35|792.95|0
1647264260000|2022-03-14 13:24:20|795.83|793.43|795.59|793.19|795.83|793.43|795.59|793.19|0
1647264270000|2022-03-14 13:24:30|796.92|794.52|797.28|794.88|797.28|794.88|796.92|794.52|0
1647264280000|2022-03-14 13:24:40|797.4|795|797.4|795|797.64|795.24|797.4|795|0
1647264290000|2022-03-14 13:24:50|797.89|795.49|798.01|795.61|798.01|795.61|797.77|795.37|0
1647264300000|2022-03-14 13:25:00|797.89|795.49|797.64|795.24|797.89|795.49|797.16|794.76|0
1647264310000|2022-03-14 13:25:10|797.89|795.49|797.64|795.24|797.89|795.49|797.64|795.24|0
1647264320000|2022-03-14 13:25:20|797.89|795.49|798.01|795.61|798.13|795.73|797.89|795.49|0
1647264330000|2022-03-14 13:25:30|797.89|795.49|797.64|795.24|798.13|795.73|797.64|795.24|0
1647264340000|2022-03-14 13:25:40|798.13|795.73|798.86|796.46|798.86|796.46|798.13|795.73|0
1647264350000|2022-03-14 13:25:50|798.61|796.21|798.61|796.21|799.47|797.07|798.61|796.21|0
1647264360000|2022-03-14 13:26:00|798.37|795.97|799.34|796.94|799.34|796.94|798.37|795.97|0
1647264370000|2022-03-14 13:26:10|799.1|796.7|798.61|796.21|799.1|796.7|798.37|795.97|0
1647264380000|2022-03-14 13:26:20|798.86|796.46|798.61|796.21|798.86|796.46|798.37|795.97|0
1647264390000|2022-03-14 13:26:30|798.37|795.97|798.5|796.1|798.86|796.46|798.37|795.97|0
1647264400000|2022-03-14 13:26:40|798.61|796.21|798.86|796.46|798.86|796.46|798.37|795.97|0
1647264410000|2022-03-14 13:26:50|798.61|796.21|798.13|795.73|798.61|796.21|797.89|795.49|0
1647264420000|2022-03-14 13:27:00|798.25|795.85|798.25|795.85|798.37|795.97|798.25|795.85|0
1647264430000|2022-03-14 13:27:10|797.89|795.49|799.34|796.94|799.34|796.94|797.89|795.49|0
1647264440000|2022-03-14 13:27:20|799.1|796.7|799.1|796.7|799.1|796.7|798.61|796.21|0
1647264450000|2022-03-14 13:27:30|798.98|796.58|799.1|796.7|799.34|796.94|798.98|796.58|0
1647264460000|2022-03-14 13:27:40|798.86|796.46|799.82|797.42|799.82|797.42|798.85|796.45|0
1647264470000|2022-03-14 13:27:50|800.07|797.67|799.82|797.42|800.07|797.67|799.82|797.42|0
1647264480000|2022-03-14 13:28:00|800.07|797.67|798.13|795.73|800.07|797.67|798.13|795.73|0
1647264490000|2022-03-14 13:28:10|798.37|795.97|798.61|796.21|798.61|796.21|798.37|795.97|0
1647264500000|2022-03-14 13:28:20|798.85|796.45|799.22|796.82|799.58|797.18|798.85|796.45|0
1647264510000|2022-03-14 13:28:30|799.58|797.18|799.82|797.42|799.82|797.42|799.58|797.18|0
1647264520000|2022-03-14 13:28:40|800.19|797.79|800.07|797.67|800.19|797.79|800.07|797.67|0
1647264530000|2022-03-14 13:28:50|800.19|797.79|799.47|797.07|800.19|797.79|799.47|797.07|0
1647264540000|2022-03-14 13:29:00|800.44|798.04|801.04|798.64|801.04|798.64|800.44|798.04|0
1647264550000|2022-03-14 13:29:10|800.68|798.28|800.79|798.39|800.79|798.39|800.68|798.28|0
1647264560000|2022-03-14 13:29:20|800.55|798.15|800.31|797.91|800.55|798.15|800.31|797.91|0
1647264570000|2022-03-14 13:29:30|800.07|797.67|800.44|798.04|800.44|798.04|800.07|797.67|0
1647264580000|2022-03-14 13:29:40|800.31|797.91|800.55|798.15|800.68|798.28|800.31|797.91|0
1647264590000|2022-03-14 13:29:50|800.31|797.91|801.77|799.37|801.77|799.37|800.31|797.91|0
1647264600000|2022-03-14 13:30:00|802.25|799.85|801.04|798.64|802.25|799.85|799.58|797.18|0
1647264610000|2022-03-14 13:30:10|802.01|799.61|800.07|797.67|802.01|799.61|800.07|797.67|0
1647264620000|2022-03-14 13:30:20|799.82|797.42|791.83|789.43|799.82|797.42|791.83|789.43|0
1647264630000|2022-03-14 13:30:30|794.98|792.58|794.01|791.61|794.98|792.58|794.01|791.61|0
1647264640000|2022-03-14 13:30:40|795.46|793.06|795.22|792.82|796.43|794.03|795.22|792.82|0
1647264650000|2022-03-14 13:30:50|794.86|792.46|795.95|793.55|796.43|794.03|794.86|792.46|0
1647264660000|2022-03-14 13:31:00|796.19|793.79|796.43|794.03|796.92|794.52|796.19|793.79|0
1647264670000|2022-03-14 13:31:10|796.92|794.52|795.7|793.3|796.92|794.52|794.73|792.33|0
1647264680000|2022-03-14 13:31:20|795.46|793.06|796.19|793.79|796.19|793.79|795.46|793.06|0
1647264690000|2022-03-14 13:31:30|794.98|792.58|794.73|792.33|794.98|792.58|794.01|791.61|0
1647264700000|2022-03-14 13:31:40|794.01|791.61|793.77|791.37|794.01|791.61|793.52|791.12|0
1647264710000|2022-03-14 13:31:50|793.04|790.64|794.01|791.61|794.98|792.58|793.04|790.64|0
1647264720000|2022-03-14 13:32:00|793.52|791.12|795.7|793.3|795.7|793.3|793.52|791.12|0
1647264730000|2022-03-14 13:32:10|794.38|791.98|793.04|790.64|794.49|792.09|793.04|790.64|0
1647264740000|2022-03-14 13:32:20|793.28|790.88|794.25|791.85|794.25|791.85|793.28|790.88|0
1647264750000|2022-03-14 13:32:30|793.77|791.37|797.64|795.24|797.64|795.24|793.77|791.37|0
1647264760000|2022-03-14 13:32:40|798.13|795.73|799.82|797.42|799.82|797.42|798.13|795.73|0
1647264770000|2022-03-14 13:32:50|798.74|796.34|800.07|797.67|800.07|797.67|798.74|796.34|0
1647264780000|2022-03-14 13:33:00|800.79|798.39|802.01|799.61|802.01|799.61|800.19|797.79|0
1647264790000|2022-03-14 13:33:10|803.46|801.06|800.55|798.15|803.71|801.31|800.55|798.15|0
1647264800000|2022-03-14 13:33:20|800.79|798.39|801.76|799.36|801.76|799.36|799.82|797.42|0
1647264810000|2022-03-14 13:33:30|802.49|800.09|802.98|800.58|803.71|801.31|802.49|800.09|0
1647264820000|2022-03-14 13:33:40|803.46|801.06|805.4|803|805.4|803|803.46|801.06|0
1647264830000|2022-03-14 13:33:50|806.38|803.98|805.65|803.25|806.62|804.22|805.65|803.25|0
1647264840000|2022-03-14 13:34:00|805.89|803.49|806.02|803.62|806.02|803.62|805.89|803.49|0
1647264850000|2022-03-14 13:34:10|806.38|803.98|805.4|803|806.38|803.98|805.16|802.76|0
1647264860000|2022-03-14 13:34:20|805.16|802.76|805.89|803.49|805.89|803.49|804.68|802.28|0
1647264870000|2022-03-14 13:34:30|805.65|803.25|805.4|803|806.13|803.73|805.4|803|0
1647264880000|2022-03-14 13:34:40|805.89|803.49|806.62|804.22|806.62|804.22|805.89|803.49|0
1647264890000|2022-03-14 13:34:50|807.1|804.7|807.35|804.95|807.35|804.95|806.62|804.22|0
1647264900000|2022-03-14 13:35:00|806.62|804.22|807.35|804.95|807.83|805.43|806.62|804.22|0
1647264910000|2022-03-14 13:35:10|807.1|804.7|805.89|803.49|807.1|804.7|805.53|803.13|0
1647264920000|2022-03-14 13:35:20|806.62|804.22|806.62|804.22|806.62|804.22|806.38|803.98|0
1647264930000|2022-03-14 13:35:30|806.38|803.98|807.83|805.43|807.83|805.43|806.38|803.98|0
1647264940000|2022-03-14 13:35:40|807.72|805.32|808.93|806.53|809.53|807.13|807.72|805.32|0
1647264950000|2022-03-14 13:35:50|809.9|807.5|811.36|808.96|811.36|808.96|809.9|807.5|0
1647264960000|2022-03-14 13:36:00|811.48|809.08|810.99|808.59|811.48|809.08|810.02|807.62|0
1647264970000|2022-03-14 13:36:10|811.36|808.96|811.48|809.08|811.48|809.08|811.36|808.96|0
1647264980000|2022-03-14 13:36:20|812.69|810.29|813.18|810.78|813.18|810.78|812.45|810.05|0
1647264990000|2022-03-14 13:36:30|811.96|809.56|812.69|810.29|813.18|810.78|811.96|809.56|0
1647265000000|2022-03-14 13:36:40|812.94|810.54|811.96|809.56|812.94|810.54|811.96|809.56|0
1647265010000|2022-03-14 13:36:50|810.99|808.59|807.59|805.19|810.99|808.59|807.59|805.19|0
1647265020000|2022-03-14 13:37:00|808.8|806.4|806.13|803.73|808.8|806.4|806.13|803.73|0
1647265030000|2022-03-14 13:37:10|803.46|801.06|805.65|803.25|805.65|803.25|803.46|801.06|0
1647265040000|2022-03-14 13:37:20|806.13|803.73|806.62|804.22|806.62|804.22|806.13|803.73|0
1647265050000|2022-03-14 13:37:30|807.35|804.95|807.35|804.95|808.32|805.92|807.35|804.95|0
1647265060000|2022-03-14 13:37:40|807.59|805.19|807.1|804.7|807.83|805.43|807.1|804.7|0
1647265070000|2022-03-14 13:37:50|805.65|803.25|805.16|802.76|805.89|803.49|805.16|802.76|0
1647265080000|2022-03-14 13:38:00|805.53|803.13|806.99|804.59|807.35|804.95|805.53|803.13|0
1647265090000|2022-03-14 13:38:10|807.72|805.32|812.45|810.05|812.45|810.05|807.72|805.32|0
1647265100000|2022-03-14 13:38:20|811.96|809.56|812.94|810.54|812.94|810.54|811.72|809.32|0
1647265110000|2022-03-14 13:38:30|813.06|810.66|814.15|811.75|814.15|811.75|813.06|810.66|0
1647265120000|2022-03-14 13:38:40|814.39|811.99|816.22|813.82|816.34|813.94|814.39|811.99|0
1647265130000|2022-03-14 13:38:50|816.34|813.94|816.1|813.7|816.34|813.94|816.1|813.7|0
1647265140000|2022-03-14 13:39:00|816.83|814.43|816.58|814.18|816.83|814.43|816.34|813.94|0
1647265150000|2022-03-14 13:39:10|816.34|813.94|814.15|811.75|816.34|813.94|813.42|811.02|0
1647265160000|2022-03-14 13:39:20|813.91|811.51|813.66|811.26|813.91|811.51|813.66|811.26|0
1647265170000|2022-03-14 13:39:30|812.69|810.29|812.69|810.29|812.93|810.53|812.45|810.05|0
1647265180000|2022-03-14 13:39:40|813.18|810.78|811.96|809.56|813.42|811.02|811.96|809.56|0
1647265190000|2022-03-14 13:39:50|811.23|808.83|813.18|810.78|813.18|810.78|811.23|808.83|0
1647265200000|2022-03-14 13:40:00|813.42|811.02|816.34|813.94|816.34|813.94|813.42|811.02|0
1647265210000|2022-03-14 13:40:10|817.07|814.67|819.26|816.86|819.26|816.86|817.07|814.67|0
1647265220000|2022-03-14 13:40:20|818.9|816.5|816.34|813.94|818.9|816.5|815.37|812.97|0
1647265230000|2022-03-14 13:40:30|815.61|813.21|815.61|813.21|815.61|813.21|815.01|812.61|0
1647265240000|2022-03-14 13:40:40|815.37|812.97|813.3|810.9|815.37|812.97|813.3|810.9|0
1647265250000|2022-03-14 13:40:50|811.72|809.32|809.53|807.13|811.72|809.32|809.53|807.13|0
1647265260000|2022-03-14 13:41:00|809.29|806.89|810.02|807.62|810.02|807.62|807.83|805.43|0
1647265270000|2022-03-14 13:41:10|809.53|807.13|809.05|806.65|809.78|807.38|809.05|806.65|0
1647265280000|2022-03-14 13:41:20|808.56|806.16|808.56|806.16|808.8|806.4|808.2|805.8|0
1647265290000|2022-03-14 13:41:30|807.83|805.43|809.29|806.89|809.78|807.38|807.83|805.43|0
1647265300000|2022-03-14 13:41:40|809.53|807.13|810.99|808.59|811.36|808.96|809.53|807.13|0
1647265310000|2022-03-14 13:41:50|811.23|808.83|809.9|807.5|811.23|808.83|809.9|807.5|0
1647265320000|2022-03-14 13:42:00|810.5|808.1|810.75|808.35|810.99|808.59|810.5|808.1|0
1647265330000|2022-03-14 13:42:10|812.45|810.05|810.99|808.59|812.45|810.05|810.99|808.59|0
1647265340000|2022-03-14 13:42:20|811.36|808.96|812.45|810.05|812.57|810.17|811.36|808.96|0
1647265350000|2022-03-14 13:42:30|811.48|809.08|811.85|809.45|811.85|809.45|810.99|808.59|0
1647265360000|2022-03-14 13:42:40|811.96|809.56|811.48|809.08|812.21|809.81|811.48|809.08|0
1647265370000|2022-03-14 13:42:50|810.75|808.35|809.9|807.5|810.99|808.59|809.9|807.5|0
1647265380000|2022-03-14 13:43:00|809.05|806.65|808.07|805.67|809.05|806.65|808.07|805.67|0
1647265390000|2022-03-14 13:43:10|806.86|804.46|807.72|805.32|807.72|805.32|806.38|803.98|0
1647265400000|2022-03-14 13:43:20|808.56|806.16|808.07|805.67|808.56|806.16|808.07|805.67|0
1647265410000|2022-03-14 13:43:30|808.32|805.92|807.23|804.83|808.32|805.92|807.23|804.83|0
1647265420000|2022-03-14 13:43:40|806.86|804.46|806.02|803.62|806.86|804.46|806.02|803.62|0
1647265430000|2022-03-14 13:43:50|805.65|803.25|803.95|801.55|805.65|803.25|803.95|801.55|0
1647265440000|2022-03-14 13:44:00|804.43|802.03|802.13|799.73|804.43|802.03|802.13|799.73|0
1647265450000|2022-03-14 13:44:10|802.25|799.85|802.25|799.85|802.25|799.85|801.52|799.12|0
1647265460000|2022-03-14 13:44:20|801.76|799.36|799.58|797.18|801.76|799.36|799.58|797.18|0
1647265470000|2022-03-14 13:44:30|798.37|795.97|797.16|794.76|798.85|796.45|797.16|794.76|0
1647265480000|2022-03-14 13:44:40|796.67|794.27|796.56|794.16|796.67|794.27|795.94|793.54|0
1647265490000|2022-03-14 13:44:50|797.16|794.76|797.64|795.24|797.77|795.37|796.67|794.27|0
1647265500000|2022-03-14 13:45:00|797.28|794.88|799.34|796.94|799.34|796.94|796.91|794.51|0
1647265510000|2022-03-14 13:45:10|799.1|796.7|798.85|796.45|799.34|796.94|798.85|796.45|0
1647265520000|2022-03-14 13:45:20|797.4|795|798.85|796.45|798.85|796.45|797.4|795|0
1647265530000|2022-03-14 13:45:30|798.61|796.21|797.4|795|798.74|796.34|797.4|795|0
1647265540000|2022-03-14 13:45:40|797.64|795.24|796.43|794.03|797.64|795.24|796.43|794.03|0
1647265550000|2022-03-14 13:45:50|796.19|793.79|797.64|795.24|797.64|795.24|796.19|793.79|0
1647265560000|2022-03-14 13:46:00|797.16|794.76|797.64|795.24|797.88|795.48|796.67|794.27|0
1647265570000|2022-03-14 13:46:10|797.88|795.48|799.34|796.94|799.34|796.94|797.88|795.48|0
1647265580000|2022-03-14 13:46:20|799.1|796.7|796.43|794.03|799.1|796.7|796.43|794.03|0
1647265590000|2022-03-14 13:46:30|797.16|794.76|797.88|795.48|798.37|795.97|797.16|794.76|0
1647265600000|2022-03-14 13:46:40|797.64|795.24|799.1|796.7|799.1|796.7|797.64|795.24|0
1647265610000|2022-03-14 13:46:50|798.85|796.45|798.13|795.73|798.85|796.45|798.13|795.73|0
1647265620000|2022-03-14 13:47:00|798.25|795.85|799.82|797.42|799.82|797.42|797.88|795.48|0
1647265630000|2022-03-14 13:47:10|800.31|797.91|798.85|796.45|801.04|798.64|798.85|796.45|0
1647265640000|2022-03-14 13:47:20|798.61|796.21|798.85|796.45|799.34|796.94|798.61|796.21|0
1647265650000|2022-03-14 13:47:30|798.98|796.58|797.16|794.76|798.98|796.58|797.16|794.76|0
1647265660000|2022-03-14 13:47:40|799.1|796.7|800.79|798.39|800.79|798.39|799.1|796.7|0
1647265670000|2022-03-14 13:47:50|800.55|798.15|800.31|797.91|800.55|798.15|799.82|797.42|0
1647265680000|2022-03-14 13:48:00|800.79|798.39|800.07|797.67|800.79|798.39|799.22|796.82|0
1647265690000|2022-03-14 13:48:10|799.34|796.94|799.95|797.55|800.07|797.67|799.34|796.94|0
1647265700000|2022-03-14 13:48:20|798.74|796.34|796.07|793.67|798.74|796.34|796.07|793.67|0
1647265710000|2022-03-14 13:48:30|795.94|793.54|795.46|793.06|795.94|793.54|795.46|793.06|0
1647265720000|2022-03-14 13:48:40|795.7|793.3|794.98|792.58|795.7|793.3|794.73|792.33|0
1647265730000|2022-03-14 13:48:50|793.76|791.36|798.37|795.97|798.61|796.21|793.76|791.36|0
1647265740000|2022-03-14 13:49:00|798.13|795.73|798.37|795.97|798.37|795.97|797.77|795.37|0
1647265750000|2022-03-14 13:49:10|799.95|797.55|799.82|797.42|800.79|798.39|799.82|797.42|0
1647265760000|2022-03-14 13:49:20|800.55|798.15|799.58|797.18|800.68|798.28|799.58|797.18|0
1647265770000|2022-03-14 13:49:30|799.46|797.06|802.25|799.85|802.37|799.97|799.46|797.06|0
1647265780000|2022-03-14 13:49:40|801.04|798.64|801.28|798.88|801.28|798.88|800.79|798.39|0
1647265790000|2022-03-14 13:49:50|800.31|797.91|799.82|797.42|800.31|797.91|799.58|797.18|0
1647265800000|2022-03-14 13:50:00|800.07|797.67|800.31|797.91|800.31|797.91|798.13|795.73|0
1647265810000|2022-03-14 13:50:10|798.61|796.21|796.19|793.79|798.61|796.21|796.19|793.79|0
1647265820000|2022-03-14 13:50:20|797.16|794.76|795.83|793.43|797.16|794.76|795.83|793.43|0
1647265830000|2022-03-14 13:50:30|797.04|794.64|794.97|792.57|797.04|794.64|794.97|792.57|0
1647265840000|2022-03-14 13:50:40|795.7|793.3|795.7|793.3|796.19|793.79|795.7|793.3|0
1647265850000|2022-03-14 13:50:50|795.46|793.06|796.43|794.03|796.43|794.03|795.22|792.82|0
1647265860000|2022-03-14 13:51:00|795.22|792.82|795.46|793.06|796.19|793.79|795.22|792.82|0
1647265870000|2022-03-14 13:51:10|796.91|794.51|796.67|794.27|797.52|795.12|796.43|794.03|0
1647265880000|2022-03-14 13:51:20|795.46|793.06|796.91|794.51|796.91|794.51|795.46|793.06|0
1647265890000|2022-03-14 13:51:30|796.67|794.27|795.94|793.54|796.67|794.27|795.7|793.3|0
1647265900000|2022-03-14 13:51:40|796.19|793.79|797.77|795.37|797.77|795.37|796.19|793.79|0
1647265910000|2022-03-14 13:51:50|797.64|795.24|796.43|794.03|797.64|795.24|796.43|794.03|0
1647265920000|2022-03-14 13:52:00|796.91|794.51|798.85|796.45|798.85|796.45|796.91|794.51|0
1647265930000|2022-03-14 13:52:10|798.74|796.34|796.91|794.51|798.74|796.34|796.91|794.51|0
1647265940000|2022-03-14 13:52:20|797.64|795.24|796.91|794.51|798.25|795.85|796.91|794.51|0
1647265950000|2022-03-14 13:52:30|797.4|795|798.37|795.97|798.37|795.97|796.67|794.27|0
1647265960000|2022-03-14 13:52:40|799.1|796.7|798.85|796.45|799.34|796.94|798.85|796.45|0
1647265970000|2022-03-14 13:52:50|798.61|796.21|797.88|795.48|798.61|796.21|797.4|795|0
1647265980000|2022-03-14 13:53:00|798.37|795.97|799.34|796.94|799.82|797.42|798.37|795.97|0
1647265990000|2022-03-14 13:53:10|799.1|796.7|799.34|796.94|799.34|796.94|798.61|796.21|0
1647266000000|2022-03-14 13:53:20|799.58|797.18|800.55|798.15|800.55|798.15|799.58|797.18|0
1647266010000|2022-03-14 13:53:30|800.43|798.03|799.58|797.18|800.43|798.03|799.58|797.18|0
1647266020000|2022-03-14 13:53:40|799.82|797.42|799.1|796.7|799.82|797.42|798.85|796.45|0
1647266030000|2022-03-14 13:53:50|799.82|797.42|799.58|797.18|800.06|797.66|799.58|797.18|0
1647266040000|2022-03-14 13:54:00|800.06|797.66|798.13|795.73|800.06|797.66|797.88|795.48|0
1647266050000|2022-03-14 13:54:10|797.64|795.24|797.64|795.24|798.13|795.73|797.4|795|0
1647266060000|2022-03-14 13:54:20|797.88|795.48|797.16|794.76|797.88|795.48|797.16|794.76|0
1647266070000|2022-03-14 13:54:30|796.55|794.15|795.7|793.3|796.55|794.15|794.97|792.57|0
1647266080000|2022-03-14 13:54:40|795.94|793.54|796.19|793.79|796.67|794.27|795.94|793.54|0
1647266090000|2022-03-14 13:54:50|797.16|794.76|799.09|796.69|799.09|796.69|797.16|794.76|0
1647266100000|2022-03-14 13:55:00|798.37|795.97|800.79|798.39|800.79|798.39|798.37|795.97|0
1647266110000|2022-03-14 13:55:10|800.31|797.91|798.61|796.21|800.31|797.91|798.61|796.21|0
1647266120000|2022-03-14 13:55:20|797.64|795.24|796.55|794.15|797.64|795.24|796.55|794.15|0
1647266130000|2022-03-14 13:55:30|797.16|794.76|797.64|795.24|797.64|795.24|796.43|794.03|0
1647266140000|2022-03-14 13:55:40|798.01|795.61|797.4|795|798.01|795.61|797.4|795|0
1647266150000|2022-03-14 13:55:50|798.37|795.97|798.13|795.73|798.37|795.97|797.88|795.48|0
1647266160000|2022-03-14 13:56:00|796.43|794.03|794.73|792.33|796.43|794.03|794.25|791.85|0
1647266170000|2022-03-14 13:56:10|794.25|791.85|796.43|794.03|796.43|794.03|794.25|791.85|0
1647266180000|2022-03-14 13:56:20|797.4|795|797.88|795.48|798.12|795.72|797.4|795|0
1647266190000|2022-03-14 13:56:30|798.12|795.72|800.55|798.15|800.55|798.15|798.12|795.72|0
1647266200000|2022-03-14 13:56:40|801.89|799.49|803.95|801.55|803.95|801.55|801.89|799.49|0
1647266210000|2022-03-14 13:56:50|804.67|802.27|802.25|799.85|804.67|802.27|802.25|799.85|0
1647266220000|2022-03-14 13:57:00|802.49|800.09|802.01|799.61|802.49|800.09|801.4|799|0
1647266230000|2022-03-14 13:57:10|803.95|801.55|803.95|801.55|804.43|802.03|803.95|801.55|0
1647266240000|2022-03-14 13:57:20|803.22|800.82|802.25|799.85|804.19|801.79|802.25|799.85|0
1647266250000|2022-03-14 13:57:30|802.01|799.61|802.98|800.58|802.98|800.58|802.01|799.61|0
1647266260000|2022-03-14 13:57:40|802.62|800.22|802.01|799.61|802.62|800.22|802.01|799.61|0
1647266270000|2022-03-14 13:57:50|802.73|800.33|802.98|800.58|803.1|800.7|802.73|800.33|0
1647266280000|2022-03-14 13:58:00|801.76|799.36|801.16|798.76|801.76|799.36|800.55|798.15|0
1647266290000|2022-03-14 13:58:10|801.52|799.12|802.01|799.61|802.13|799.73|801.52|799.12|0
1647266300000|2022-03-14 13:58:20|802.25|799.85|802.73|800.33|803.22|800.82|802.25|799.85|0
1647266310000|2022-03-14 13:58:30|801.65|799.25|801.76|799.36|801.76|799.36|801.28|798.88|0
1647266320000|2022-03-14 13:58:40|801.28|798.88|801.4|799|801.4|799|801.28|798.88|0
1647266330000|2022-03-14 13:58:50|800.31|797.91|800.31|797.91|800.31|797.91|799.82|797.42|0
1647266340000|2022-03-14 13:59:00|799.82|797.42|799.82|797.42|800.06|797.66|799.82|797.42|0
1647266350000|2022-03-14 13:59:10|799.58|797.18|795.94|793.54|799.58|797.18|795.94|793.54|0
1647266360000|2022-03-14 13:59:20|796.43|794.03|795.83|793.43|796.67|794.27|795.83|793.43|0
1647266370000|2022-03-14 13:59:30|796.43|794.03|796.91|794.51|796.91|794.51|796.43|794.03|0
1647266380000|2022-03-14 13:59:40|797.4|795|798.12|795.72|798.12|795.72|796.67|794.27|0
1647266390000|2022-03-14 13:59:50|798.85|796.45|797.88|795.48|798.85|796.45|797.88|795.48|0
1647266400000|2022-03-14 14:00:00|798.25|795.85|802.13|799.73|802.13|799.73|798.25|795.85|0
1647266410000|2022-03-14 14:00:10|802.62|800.22|803.7|801.3|804.67|802.27|802.62|800.22|0
1647266420000|2022-03-14 14:00:20|804.67|802.27|803.46|801.06|804.67|802.27|803.46|801.06|0
1647266430000|2022-03-14 14:00:30|803.34|800.94|802|799.6|803.34|800.94|801.03|798.63|0
1647266440000|2022-03-14 14:00:40|803.34|800.94|803.22|800.82|803.95|801.55|803.22|800.82|0
1647266450000|2022-03-14 14:00:50|803.46|801.06|802.98|800.58|803.95|801.55|802.98|800.58|0
1647266460000|2022-03-14 14:01:00|801.52|799.12|802.73|800.33|802.73|800.33|801.03|798.63|0
1647266470000|2022-03-14 14:01:10|802.25|799.85|802.25|799.85|802.25|799.85|802|799.6|0
1647266480000|2022-03-14 14:01:20|802.73|800.33|802.98|800.58|802.98|800.58|802.49|800.09|0
1647266490000|2022-03-14 14:01:30|803.7|801.3|803.7|801.3|804.19|801.79|803.7|801.3|0
1647266500000|2022-03-14 14:01:40|802.73|800.33|797.4|795|802.73|800.33|797.4|795|0
1647266510000|2022-03-14 14:01:50|798.12|795.72|797.15|794.75|798.61|796.21|797.15|794.75|0
1647266520000|2022-03-14 14:02:00|796.67|794.27|794.73|792.33|796.67|794.27|794.25|791.85|0
1647266530000|2022-03-14 14:02:10|794.25|791.85|793.28|790.88|794.62|792.22|793.28|790.88|0
1647266540000|2022-03-14 14:02:20|793.52|791.12|794|791.6|794|791.6|793.52|791.12|0
1647266550000|2022-03-14 14:02:30|793.76|791.36|793.28|790.88|793.76|791.36|793.28|790.88|0
1647266560000|2022-03-14 14:02:40|792.31|789.91|791.58|789.18|792.31|789.91|791.34|788.94|0
1647266570000|2022-03-14 14:02:50|793.04|790.64|792.31|789.91|793.28|790.88|792.31|789.91|0
1647266580000|2022-03-14 14:03:00|792.07|789.67|793.04|790.64|793.28|790.88|792.07|789.67|0
1647266590000|2022-03-14 14:03:10|795.22|792.82|795.7|793.3|795.7|793.3|794|791.6|0
1647266600000|2022-03-14 14:03:20|795.94|793.54|795.22|792.82|795.94|793.54|795.22|792.82|0
1647266610000|2022-03-14 14:03:30|794.97|792.57|796.19|793.79|796.19|793.79|794.97|792.57|0
1647266620000|2022-03-14 14:03:40|795.94|793.54|794.86|792.46|795.94|793.54|794.49|792.09|0
1647266630000|2022-03-14 14:03:50|794.97|792.57|795.22|792.82|795.22|792.82|794|791.6|0
1647266640000|2022-03-14 14:04:00|796.43|794.03|797.15|794.75|797.64|795.24|796.43|794.03|0
1647266650000|2022-03-14 14:04:10|797.64|795.24|799.09|796.69|799.09|796.69|797.64|795.24|0
1647266660000|2022-03-14 14:04:20|799.46|797.06|800.31|797.91|800.68|798.28|799.46|797.06|0
1647266670000|2022-03-14 14:04:30|800.55|798.15|800.06|797.66|800.79|798.39|800.06|797.66|0
1647266680000|2022-03-14 14:04:40|799.82|797.42|800.68|798.28|800.68|798.28|799.34|796.94|0
1647266690000|2022-03-14 14:04:50|800.31|797.91|800.31|797.91|800.55|798.15|800.31|797.91|0
1647266700000|2022-03-14 14:05:00|800.79|798.39|800.55|798.15|801.03|798.63|799.82|797.42|0
1647266710000|2022-03-14 14:05:10|801.52|799.12|801.89|799.49|801.89|799.49|801.03|798.63|0
1647266720000|2022-03-14 14:05:20|801.65|799.25|800.55|798.15|801.65|799.25|800.55|798.15|0
1647266730000|2022-03-14 14:05:30|799.82|797.42|799.95|797.55|799.95|797.55|799.58|797.18|0
1647266740000|2022-03-14 14:05:40|799.7|797.3|800.06|797.66|800.06|797.66|799.58|797.18|0
1647266750000|2022-03-14 14:05:50|799.34|796.94|799.34|796.94|799.82|797.42|799.34|796.94|0
1647266760000|2022-03-14 14:06:00|799.58|797.18|798.61|796.21|799.58|797.18|796.91|794.51|0
1647266770000|2022-03-14 14:06:10|798.73|796.33|800.06|797.66|800.06|797.66|798.73|796.33|0
1647266780000|2022-03-14 14:06:20|800.31|797.91|800.31|797.91|800.31|797.91|799.95|797.55|0
1647266790000|2022-03-14 14:06:30|802.25|799.85|800.06|797.66|802.25|799.85|800.06|797.66|0
1647266800000|2022-03-14 14:06:40|799.82|797.42|798.37|795.97|799.82|797.42|798.12|795.72|0
1647266810000|2022-03-14 14:06:50|797.64|795.24|798.61|796.21|798.61|796.21|797.64|795.24|0
1647266820000|2022-03-14 14:07:00|799.09|796.69|797.4|795|799.09|796.69|796.8|794.4|0
1647266830000|2022-03-14 14:07:10|797.15|794.75|796.91|794.51|797.15|794.75|796.91|794.51|0
1647266840000|2022-03-14 14:07:20|797.4|795|796.91|794.51|797.4|795|796.91|794.51|0
1647266850000|2022-03-14 14:07:30|796.18|793.78|796.18|793.78|796.18|793.78|795.7|793.3|0
1647266860000|2022-03-14 14:07:40|795.7|793.3|793.52|791.12|795.83|793.43|793.52|791.12|0
1647266870000|2022-03-14 14:07:50|793.76|791.36|792.79|790.39|793.76|791.36|791.82|789.42|0
1647266880000|2022-03-14 14:08:00|792.55|790.15|793.04|790.64|793.04|790.64|792.55|790.15|0
1647266890000|2022-03-14 14:08:10|792.79|790.39|791.34|788.94|792.79|790.39|791.34|788.94|0
1647266900000|2022-03-14 14:08:20|791.1|788.7|790.86|788.46|791.1|788.7|790.37|787.97|0
1647266910000|2022-03-14 14:08:30|790.13|787.73|789.05|786.65|790.26|787.86|788.92|786.52|0
1647266920000|2022-03-14 14:08:40|789.4|787|789.65|787.25|789.65|787.25|789.4|787|0
1647266930000|2022-03-14 14:08:50|789.4|787|789.65|787.25|789.65|787.25|788.92|786.52|0
1647266940000|2022-03-14 14:09:00|789.89|787.49|790.61|788.21|790.61|788.21|789.65|787.25|0
1647266950000|2022-03-14 14:09:10|790.37|787.97|790.61|788.21|790.61|788.21|790.13|787.73|0
1647266960000|2022-03-14 14:09:20|790.37|787.97|789.4|787|790.37|787.97|789.4|787|0
1647266970000|2022-03-14 14:09:30|789.89|787.49|789.89|787.49|790.13|787.73|789.89|787.49|0
1647266980000|2022-03-14 14:09:40|789.16|786.76|788.44|786.04|789.65|787.25|788.19|785.79|0
1647266990000|2022-03-14 14:09:50|788.19|785.79|788.44|786.04|788.68|786.28|788.19|785.79|0
1647267000000|2022-03-14 14:10:00|788.19|785.79|789.4|787|789.4|787|788.19|785.79|0
1647267010000|2022-03-14 14:10:10|789.16|786.76|788.92|786.52|789.16|786.76|788.19|785.79|0
1647267020000|2022-03-14 14:10:20|789.16|786.76|788.68|786.28|789.16|786.76|788.68|786.28|0
1647267030000|2022-03-14 14:10:30|788.44|786.04|788.92|786.52|788.92|786.52|788.44|786.04|0
1647267040000|2022-03-14 14:10:40|787.95|785.55|788.19|785.79|788.19|785.79|787.71|785.31|0
1647267050000|2022-03-14 14:10:50|788.92|786.52|787.95|785.55|789.4|787|787.95|785.55|0
1647267060000|2022-03-14 14:11:00|788.44|786.04|789.16|786.76|789.65|787.25|788.44|786.04|0
1647267070000|2022-03-14 14:11:10|788.92|786.52|785.53|783.13|788.92|786.52|785.53|783.13|0
1647267080000|2022-03-14 14:11:20|785.66|783.26|785.77|783.37|786.02|783.62|785.66|783.26|0
1647267090000|2022-03-14 14:11:30|785.53|783.13|784.81|782.41|785.53|783.13|784.32|781.92|0
1647267100000|2022-03-14 14:11:40|784.08|781.68|783.6|781.2|784.08|781.68|783.6|781.2|0
1647267110000|2022-03-14 14:11:50|783.36|780.96|783.84|781.44|783.84|781.44|783.24|780.84|0
1647267120000|2022-03-14 14:12:00|783.12|780.72|783.36|780.96|783.36|780.96|783.12|780.72|0
1647267130000|2022-03-14 14:12:10|783.12|780.72|783.84|781.44|783.84|781.44|782.87|780.47|0
1647267140000|2022-03-14 14:12:20|784.08|781.68|785.42|783.02|785.42|783.02|784.08|781.68|0
1647267150000|2022-03-14 14:12:30|784.81|782.41|784.57|782.17|784.81|782.41|784.57|782.17|0
1647267160000|2022-03-14 14:12:40|784.32|781.92|783.6|781.2|784.32|781.92|783.36|780.96|0
1647267170000|2022-03-14 14:12:50|782.87|780.47|782.63|780.23|783.12|780.72|782.63|780.23|0
1647267180000|2022-03-14 14:13:00|782.27|779.87|781.79|779.39|782.87|780.47|781.79|779.39|0
1647267190000|2022-03-14 14:13:10|781.91|779.51|781.18|778.78|781.91|779.51|780.7|778.3|0
1647267200000|2022-03-14 14:13:20|780.94|778.54|781.42|779.02|781.67|779.27|780.94|778.54|0
1647267210000|2022-03-14 14:13:30|781.67|779.27|781.67|779.27|782.63|780.23|781.67|779.27|0
1647267220000|2022-03-14 14:13:40|782.03|779.63|781.18|778.78|782.03|779.63|781.18|778.78|0
1647267230000|2022-03-14 14:13:50|780.46|778.06|780.46|778.06|780.82|778.42|780.46|778.06|0
1647267240000|2022-03-14 14:14:00|780.22|777.82|780.7|778.3|780.7|778.3|779.97|777.57|0
1647267250000|2022-03-14 14:14:10|779.97|777.57|780.22|777.82|780.22|777.82|779.73|777.33|0
1647267260000|2022-03-14 14:14:20|780.46|778.06|780.7|778.3|780.7|778.3|780.46|778.06|0
1647267270000|2022-03-14 14:14:30|780.82|778.42|781.91|779.51|781.91|779.51|780.82|778.42|0
1647267280000|2022-03-14 14:14:40|781.42|779.02|781.91|779.51|781.91|779.51|781.42|779.02|0
1647267290000|2022-03-14 14:14:50|781.18|778.78|781.42|779.02|781.42|779.02|781.18|778.78|0
1647267300000|2022-03-14 14:15:00|782.15|779.75|782.39|779.99|782.87|780.47|782.15|779.75|0
1647267310000|2022-03-14 14:15:10|781.67|779.27|781.91|779.51|781.91|779.51|781.18|778.78|0
1647267320000|2022-03-14 14:15:20|781.67|779.27|782.87|780.47|782.87|780.47|781.67|779.27|0
1647267330000|2022-03-14 14:15:30|782.39|779.99|782.15|779.75|782.39|779.99|781.91|779.51|0
1647267340000|2022-03-14 14:15:40|781.42|779.02|781.91|779.51|781.91|779.51|781.42|779.02|0
1647267350000|2022-03-14 14:15:50|781.66|779.26|781.42|779.02|781.66|779.26|781.18|778.78|0
1647267360000|2022-03-14 14:16:00|783.11|780.71|781.66|779.26|783.11|780.71|781.66|779.26|0
1647267370000|2022-03-14 14:16:10|781.42|779.02|780.7|778.3|781.42|779.02|780.7|778.3|0
1647267380000|2022-03-14 14:16:20|781.18|778.78|780.69|778.29|781.18|778.78|780.45|778.05|0
1647267390000|2022-03-14 14:16:30|780.32|777.92|780.56|778.16|780.69|778.29|780.08|777.68|0
1647267400000|2022-03-14 14:16:40|780.32|777.92|780.56|778.16|780.56|778.16|779.96|777.56|0
1647267410000|2022-03-14 14:16:50|780.32|777.92|781.53|779.13|781.53|779.13|780.08|777.68|0
1647267420000|2022-03-14 14:17:00|781.78|779.38|782.02|779.62|782.39|779.99|781.78|779.38|0
1647267430000|2022-03-14 14:17:10|782.75|780.35|781.78|779.38|782.75|780.35|781.78|779.38|0
1647267440000|2022-03-14 14:17:20|783.6|781.2|783.96|781.56|784.44|782.04|783.6|781.2|0
1647267450000|2022-03-14 14:17:30|783.47|781.07|783.23|780.83|783.72|781.32|783.23|780.83|0
1647267460000|2022-03-14 14:17:40|782.75|780.35|782.99|780.59|783.23|780.83|782.75|780.35|0
1647267470000|2022-03-14 14:17:50|783.72|781.32|783.36|780.96|784.93|782.53|783.36|780.96|0
1647267480000|2022-03-14 14:18:00|781.78|779.38|782.26|779.86|782.26|779.86|781.53|779.13|0
1647267490000|2022-03-14 14:18:10|782.5|780.1|783.23|780.83|783.23|780.83|782.26|779.86|0
1647267500000|2022-03-14 14:18:20|783.84|781.44|784.33|781.93|784.33|781.93|783.6|781.2|0
1647267510000|2022-03-14 14:18:30|783.96|781.56|783.96|781.56|783.96|781.56|783.72|781.32|0
1647267520000|2022-03-14 14:18:40|784.2|781.8|783.72|781.32|784.2|781.8|783.72|781.32|0
1647267530000|2022-03-14 14:18:50|783.47|781.07|784.08|781.68|784.08|781.68|783.23|780.83|0
1647267540000|2022-03-14 14:19:00|783.96|781.56|784.44|782.04|784.44|782.04|783.47|781.07|0
1647267550000|2022-03-14 14:19:10|783.72|781.32|783.96|781.56|783.96|781.56|783.6|781.2|0
1647267560000|2022-03-14 14:19:20|783.72|781.32|783.47|781.07|783.72|781.32|783.23|780.83|0
1647267570000|2022-03-14 14:19:30|783.36|780.96|783.96|781.56|783.96|781.56|783.36|780.96|0
1647267580000|2022-03-14 14:19:40|783.72|781.32|783.96|781.56|783.96|781.56|783.47|781.07|0
1647267590000|2022-03-14 14:19:50|784.69|782.29|784.93|782.53|784.93|782.53|784.2|781.8|0
1647267600000|2022-03-14 14:20:00|784.44|782.04|781.29|778.89|784.44|782.04|781.29|778.89|0
1647267610000|2022-03-14 14:20:10|782.74|780.34|784.2|781.8|784.2|781.8|782.74|780.34|0
1647267620000|2022-03-14 14:20:20|784.08|781.68|783.47|781.07|784.08|781.68|783.47|781.07|0
1647267630000|2022-03-14 14:20:30|783.72|781.32|784.69|782.29|784.69|782.29|783.72|781.32|0
1647267640000|2022-03-14 14:20:40|785.41|783.01|785.3|782.9|785.41|783.01|785.17|782.77|0
1647267650000|2022-03-14 14:20:50|785.17|782.77|785.66|783.26|785.66|783.26|785.17|782.77|0
1647267660000|2022-03-14 14:21:00|785.41|783.01|784.93|782.53|785.66|783.26|784.93|782.53|0
1647267670000|2022-03-14 14:21:10|784.44|782.04|784.93|782.53|784.93|782.53|784.44|782.04|0
1647267680000|2022-03-14 14:21:20|784.69|782.29|784.44|782.04|784.69|782.29|784.44|782.04|0
1647267690000|2022-03-14 14:21:30|784.33|781.93|785.05|782.65|785.05|782.65|784.2|781.8|0
1647267700000|2022-03-14 14:21:40|785.17|782.77|784.2|781.8|785.17|782.77|784.2|781.8|0
1647267710000|2022-03-14 14:21:50|784.08|781.68|784.44|782.04|784.44|782.04|784.08|781.68|0
1647267720000|2022-03-14 14:22:00|784.93|782.53|785.41|783.01|785.41|783.01|784.93|782.53|0
1647267730000|2022-03-14 14:22:10|784.93|782.53|783.96|781.56|785.17|782.77|783.96|781.56|0
1647267740000|2022-03-14 14:22:20|784.44|782.04|784.2|781.8|784.44|782.04|783.96|781.56|0
1647267750000|2022-03-14 14:22:30|783.96|781.56|783.47|781.07|783.96|781.56|783.47|781.07|0
1647267760000|2022-03-14 14:22:40|782.99|780.59|782.74|780.34|782.99|780.59|782.5|780.1|0
1647267770000|2022-03-14 14:22:50|782.63|780.23|782.26|779.86|782.63|780.23|781.53|779.13|0
1647267780000|2022-03-14 14:23:00|782.74|780.34|782.74|780.34|783.23|780.83|782.74|780.34|0
1647267790000|2022-03-14 14:23:10|782.5|780.1|782.5|780.1|782.5|780.1|782.02|779.62|0
1647267800000|2022-03-14 14:23:20|782.39|779.99|783.23|780.83|783.23|780.83|782.39|779.99|0
1647267810000|2022-03-14 14:23:30|783.47|781.07|782.5|780.1|783.47|781.07|782.5|780.1|0
1647267820000|2022-03-14 14:23:40|782.74|780.34|782.87|780.47|782.99|780.59|782.74|780.34|0
1647267830000|2022-03-14 14:23:50|783.47|781.07|782.26|779.86|783.47|781.07|782.26|779.86|0
1647267840000|2022-03-14 14:24:00|782.02|779.62|781.53|779.13|782.02|779.62|781.29|778.89|0
1647267850000|2022-03-14 14:24:10|782.02|779.62|781.77|779.37|782.02|779.62|781.77|779.37|0
1647267860000|2022-03-14 14:24:20|781.42|779.02|779.84|777.44|781.42|779.02|779.84|777.44|0
1647267870000|2022-03-14 14:24:30|779.96|777.56|780.32|777.92|780.32|777.92|779.96|777.56|0
1647267880000|2022-03-14 14:24:40|780.08|777.68|781.17|778.77|781.17|778.77|779.96|777.56|0
1647267890000|2022-03-14 14:24:50|780.8|778.4|780.32|777.92|780.8|778.4|780.08|777.68|0
1647267900000|2022-03-14 14:25:00|779.59|777.19|776.69|774.29|779.59|777.19|776.69|774.29|0
1647267910000|2022-03-14 14:25:10|776.93|774.53|777.17|774.77|777.41|775.01|776.93|774.53|0
1647267920000|2022-03-14 14:25:20|776.81|774.41|776.69|774.29|776.93|774.53|776.69|774.29|0
1647267930000|2022-03-14 14:25:30|777.17|774.77|777.05|774.65|777.17|774.77|776.93|774.53|0
1647267940000|2022-03-14 14:25:40|776.93|774.53|777.65|775.25|777.65|775.25|776.93|774.53|0
1647267950000|2022-03-14 14:25:50|777.17|774.77|776.93|774.53|777.41|775.01|776.93|774.53|0
1647267960000|2022-03-14 14:26:00|777.17|774.77|780.08|777.68|780.08|777.68|777.17|774.77|0
1647267970000|2022-03-14 14:26:10|780.32|777.92|780.56|778.16|780.56|778.16|780.32|777.92|0
1647267980000|2022-03-14 14:26:20|780.8|778.4|780.32|777.92|780.8|778.4|780.32|777.92|0
1647267990000|2022-03-14 14:26:30|780.8|778.4|780.45|778.05|780.8|778.4|780.45|778.05|0
1647268000000|2022-03-14 14:26:40|780.32|777.92|779.35|776.95|780.32|777.92|779.35|776.95|0
1647268010000|2022-03-14 14:26:50|778.87|776.47|779.11|776.71|779.11|776.71|778.87|776.47|0
1647268020000|2022-03-14 14:27:00|780.8|778.4|780.8|778.4|780.8|778.4|780.32|777.92|0
1647268030000|2022-03-14 14:27:10|780.56|778.16|781.17|778.77|781.17|778.77|780.56|778.16|0
1647268040000|2022-03-14 14:27:20|781.66|779.26|781.05|778.65|781.66|779.26|781.05|778.65|0
1647268050000|2022-03-14 14:27:30|780.56|778.16|781.53|779.13|781.53|779.13|780.56|778.16|0
1647268060000|2022-03-14 14:27:40|781.05|778.65|781.42|779.02|781.42|779.02|780.93|778.53|0
1647268070000|2022-03-14 14:27:50|781.77|779.37|782.39|779.99|782.39|779.99|781.29|778.89|0
1647268080000|2022-03-14 14:28:00|782.5|780.1|782.02|779.62|782.5|780.1|782.02|779.62|0
1647268090000|2022-03-14 14:28:10|781.9|779.5|782.39|779.99|783.47|781.07|781.9|779.5|0
1647268100000|2022-03-14 14:28:20|782.26|779.86|782.99|780.59|782.99|780.59|782.26|779.86|0
1647268110000|2022-03-14 14:28:30|782.74|780.34|782.99|780.59|782.99|780.59|782.74|780.34|0
1647268120000|2022-03-14 14:28:40|782.63|780.23|782.99|780.59|782.99|780.59|782.5|780.1|0
1647268130000|2022-03-14 14:28:50|782.87|780.47|782.99|780.59|783.11|780.71|782.74|780.34|0
1647268140000|2022-03-14 14:29:00|783.11|780.71|783.47|781.07|783.47|781.07|783.11|780.71|0
1647268150000|2022-03-14 14:29:10|783.71|781.31|781.53|779.13|783.71|781.31|781.53|779.13|0
1647268160000|2022-03-14 14:29:20|782.5|780.1|782.74|780.34|782.74|780.34|782.5|780.1|0
1647268170000|2022-03-14 14:29:30|782.26|779.86|782.02|779.62|782.63|780.23|782.02|779.62|0
1647268180000|2022-03-14 14:29:40|782.39|779.99|782.99|780.59|782.99|780.59|782.26|779.86|0
1647268190000|2022-03-14 14:29:50|783.47|781.07|783.47|781.07|783.71|781.31|783.47|781.07|0
1647268200000|2022-03-14 14:30:00|783.23|780.83|784.44|782.04|784.44|782.04|782.99|780.59|0
1647268210000|2022-03-14 14:30:10|784.2|781.8|785.17|782.77|785.41|783.01|784.2|781.8|0
1647268220000|2022-03-14 14:30:20|784.2|781.8|784.44|782.04|784.44|782.04|783.6|781.2|0
1647268230000|2022-03-14 14:30:30|785.17|782.77|784.93|782.53|785.17|782.77|784.93|782.53|0
1647268240000|2022-03-14 14:30:40|785.41|783.01|784.93|782.53|785.9|783.5|784.93|782.53|0
1647268250000|2022-03-14 14:30:50|785.05|782.65|785.9|783.5|786.14|783.74|785.05|782.65|0
1647268260000|2022-03-14 14:31:00|786.38|783.98|786.14|783.74|786.38|783.98|785.9|783.5|0
1647268270000|2022-03-14 14:31:10|786.63|784.23|786.02|783.62|786.63|784.23|786.02|783.62|0
1647268280000|2022-03-14 14:31:20|786.14|783.74|785.65|783.25|786.63|784.23|785.65|783.25|0
1647268290000|2022-03-14 14:31:30|785.78|783.38|785.65|783.25|786.14|783.74|785.65|783.25|0
1647268300000|2022-03-14 14:31:40|785.41|783.01|785.41|783.01|785.41|783.01|785.41|783.01|0
1647268310000|2022-03-14 14:31:50|785.65|783.25|784.68|782.28|785.65|783.25|784.68|782.28|0
1647268320000|2022-03-14 14:32:00|785.41|783.01|785.65|783.25|785.65|783.25|784.93|782.53|0
1647268330000|2022-03-14 14:32:10|785.41|783.01|784.33|781.93|785.41|783.01|784.33|781.93|0
1647268340000|2022-03-14 14:32:20|783.96|781.56|784.93|782.53|784.93|782.53|783.96|781.56|0
1647268350000|2022-03-14 14:32:30|786.87|784.47|787.84|785.44|787.84|785.44|786.87|784.47|0
1647268360000|2022-03-14 14:32:40|787.6|785.2|787.35|784.95|787.72|785.32|787.35|784.95|0
1647268370000|2022-03-14 14:32:50|787.6|785.2|788.81|786.41|788.81|786.41|787.6|785.2|0
1647268380000|2022-03-14 14:33:00|788.57|786.17|789.3|786.9|789.3|786.9|788.08|785.68|0
1647268390000|2022-03-14 14:33:10|789.78|787.38|789.54|787.14|790.02|787.62|789.54|787.14|0
1647268400000|2022-03-14 14:33:20|789.3|786.9|789.78|787.38|789.78|787.38|789.3|786.9|0
1647268410000|2022-03-14 14:33:30|789.54|787.14|788.81|786.41|789.54|787.14|788.81|786.41|0
1647268420000|2022-03-14 14:33:40|789.05|786.65|788.81|786.41|789.05|786.65|788.81|786.41|0
1647268430000|2022-03-14 14:33:50|789.05|786.65|789.3|786.9|789.54|787.14|789.05|786.65|0
1647268440000|2022-03-14 14:34:00|789.18|786.78|788.57|786.17|789.18|786.78|788.45|786.05|0
1647268450000|2022-03-14 14:34:10|787.84|785.44|787.35|784.95|787.84|785.44|787.35|784.95|0
1647268460000|2022-03-14 14:34:20|786.87|784.47|786.27|783.87|786.87|784.47|786.14|783.74|0
1647268470000|2022-03-14 14:34:30|786.63|784.23|787.11|784.71|787.11|784.71|786.38|783.98|0
1647268480000|2022-03-14 14:34:40|787.35|784.95|786.87|784.47|787.35|784.95|786.87|784.47|0
1647268490000|2022-03-14 14:34:50|786.63|784.23|786.38|783.98|786.87|784.47|786.14|783.74|0
1647268500000|2022-03-14 14:35:00|785.65|783.25|785.17|782.77|785.65|783.25|785.17|782.77|0
1647268510000|2022-03-14 14:35:10|784.93|782.53|785.65|783.25|785.9|783.5|784.93|782.53|0
1647268520000|2022-03-14 14:35:20|785.41|783.01|784.68|782.28|785.41|783.01|784.44|782.04|0
1647268530000|2022-03-14 14:35:30|784.2|781.8|784.2|781.8|784.93|782.53|784.2|781.8|0
1647268540000|2022-03-14 14:35:40|784.44|782.04|785.3|782.9|785.3|782.9|784.44|782.04|0
1647268550000|2022-03-14 14:35:50|785.54|783.14|785.17|782.77|785.65|783.25|785.17|782.77|0
1647268560000|2022-03-14 14:36:00|784.2|781.8|784.81|782.41|785.17|782.77|784.2|781.8|0
1647268570000|2022-03-14 14:36:10|784.93|782.53|783.71|781.31|784.93|782.53|783.71|781.31|0
1647268580000|2022-03-14 14:36:20|782.26|779.86|782.5|780.1|782.5|780.1|782.26|779.86|0
1647268590000|2022-03-14 14:36:30|782.26|779.86|782.38|779.98|782.38|779.98|781.77|779.37|0
1647268600000|2022-03-14 14:36:40|782.14|779.74|783.23|780.83|783.23|780.83|782.14|779.74|0
1647268610000|2022-03-14 14:36:50|783.96|781.56|784.44|782.04|784.68|782.28|783.96|781.56|0
1647268620000|2022-03-14 14:37:00|784.68|782.28|784.2|781.8|784.68|782.28|783.71|781.31|0
1647268630000|2022-03-14 14:37:10|784.57|782.17|784.68|782.28|785.17|782.77|784.57|782.17|0
1647268640000|2022-03-14 14:37:20|784.44|782.04|784.2|781.8|784.44|782.04|784.2|781.8|0
1647268650000|2022-03-14 14:37:30|784.44|782.04|783.47|781.07|784.44|782.04|783.47|781.07|0
1647268660000|2022-03-14 14:37:40|782.99|780.59|781.29|778.89|782.99|780.59|781.29|778.89|0
1647268670000|2022-03-14 14:37:50|781.05|778.65|781.29|778.89|781.29|778.89|781.05|778.65|0
1647268680000|2022-03-14 14:38:00|780.93|778.53|780.69|778.29|781.77|779.37|780.69|778.29|0
1647268690000|2022-03-14 14:38:10|780.8|778.4|781.05|778.65|781.05|778.65|780.32|777.92|0
1647268700000|2022-03-14 14:38:20|780.08|777.68|779.83|777.43|780.08|777.68|779.83|777.43|0
1647268710000|2022-03-14 14:38:30|779.23|776.83|778.62|776.22|779.23|776.83|778.62|776.22|0
1647268720000|2022-03-14 14:38:40|779.11|776.71|779.11|776.71|779.11|776.71|779.11|776.71|0
1647268730000|2022-03-14 14:38:50|779.59|777.19|783.35|780.95|783.35|780.95|779.59|777.19|0
1647268740000|2022-03-14 14:39:00|783.96|781.56|783.47|781.07|784.44|782.04|783.47|781.07|0
1647268750000|2022-03-14 14:39:10|782.74|780.34|782.87|780.47|783.11|780.71|782.74|780.34|0
1647268760000|2022-03-14 14:39:20|782.99|780.59|783.47|781.07|783.47|781.07|782.99|780.59|0
1647268770000|2022-03-14 14:39:30|782.99|780.59|783.23|780.83|783.23|780.83|782.74|780.34|0
1647268780000|2022-03-14 14:39:40|782.74|780.34|782.26|779.86|782.74|780.34|782.26|779.86|0
1647268790000|2022-03-14 14:39:50|781.77|779.37|782.38|779.98|782.38|779.98|781.77|779.37|0
1647268800000|2022-03-14 14:40:00|781.66|779.26|780.56|778.16|781.66|779.26|779.59|777.19|0
1647268810000|2022-03-14 14:40:10|779.83|777.43|778.14|775.74|779.83|777.43|777.9|775.5|0
1647268820000|2022-03-14 14:40:20|778.38|775.98|779.83|777.43|779.83|777.43|777.65|775.25|0
1647268830000|2022-03-14 14:40:30|780.08|777.68|781.05|778.65|781.05|778.65|780.08|777.68|0
1647268840000|2022-03-14 14:40:40|782.26|779.86|782.5|780.1|782.5|780.1|782.26|779.86|0
1647268850000|2022-03-14 14:40:50|782.02|779.62|782.26|779.86|782.26|779.86|781.77|779.37|0
1647268860000|2022-03-14 14:41:00|783.6|781.2|783.71|781.31|783.71|781.31|783.23|780.83|0
1647268870000|2022-03-14 14:41:10|783.47|781.07|782.26|779.86|783.47|781.07|782.26|779.86|0
1647268880000|2022-03-14 14:41:20|782.5|780.1|782.26|779.86|782.99|780.59|782.26|779.86|0
1647268890000|2022-03-14 14:41:30|782.74|780.34|782.87|780.47|782.87|780.47|782.74|780.34|0
1647268900000|2022-03-14 14:41:40|782.26|779.86|783.47|781.07|783.47|781.07|782.26|779.86|0
1647268910000|2022-03-14 14:41:50|783.23|780.83|783.23|780.83|783.23|780.83|782.99|780.59|0
1647268920000|2022-03-14 14:42:00|782.5|780.1|783.47|781.07|783.47|781.07|782.5|780.1|0
1647268930000|2022-03-14 14:42:10|782.26|779.86|780.93|778.53|782.26|779.86|780.93|778.53|0
1647268940000|2022-03-14 14:42:20|781.17|778.77|781.41|779.01|781.53|779.13|781.17|778.77|0
1647268950000|2022-03-14 14:42:30|781.77|779.37|782.74|780.34|782.74|780.34|781.29|778.89|0
1647268960000|2022-03-14 14:42:40|782.02|779.62|781.53|779.13|782.26|779.86|781.53|779.13|0
1647268970000|2022-03-14 14:42:50|781.05|778.65|782.26|779.86|782.26|779.86|780.8|778.4|0
1647268980000|2022-03-14 14:43:00|782.14|779.74|782.5|780.1|783.23|780.83|782.02|779.62|0
1647268990000|2022-03-14 14:43:10|782.26|779.86|781.05|778.65|782.26|779.86|781.05|778.65|0
1647269000000|2022-03-14 14:43:20|781.29|778.89|780.8|778.4|781.29|778.89|780.44|778.04|0
1647269010000|2022-03-14 14:43:30|781.29|778.89|780.8|778.4|781.29|778.89|780.8|778.4|0
1647269020000|2022-03-14 14:43:40|779.59|777.19|779.35|776.95|779.83|777.43|779.35|776.95|0
1647269030000|2022-03-14 14:43:50|779.59|777.19|779.59|777.19|779.59|777.19|779.35|776.95|0
1647269040000|2022-03-14 14:44:00|778.62|776.22|779.35|776.95|779.59|777.19|778.62|776.22|0
1647269050000|2022-03-14 14:44:10|781.17|778.77|781.77|779.37|781.77|779.37|780.8|778.4|0
1647269060000|2022-03-14 14:44:20|782.02|779.62|782.5|780.1|782.5|780.1|781.77|779.37|0
1647269070000|2022-03-14 14:44:30|782.02|779.62|782.14|779.74|782.38|779.98|782.02|779.62|0
1647269080000|2022-03-14 14:44:40|782.74|780.34|783.23|780.83|783.23|780.83|782.74|780.34|0
1647269090000|2022-03-14 14:44:50|782.74|780.34|782.74|780.34|782.87|780.47|782.74|780.34|0
1647269100000|2022-03-14 14:45:00|783.47|781.07|783.23|780.83|783.47|781.07|782.99|780.59|0
1647269110000|2022-03-14 14:45:10|782.99|780.59|782.26|779.86|782.99|780.59|782.26|779.86|0
1647269120000|2022-03-14 14:45:20|782.99|780.59|783.71|781.31|783.71|781.31|782.99|780.59|0
1647269130000|2022-03-14 14:45:30|784.44|782.04|783.47|781.07|784.44|782.04|783.47|781.07|0
1647269140000|2022-03-14 14:45:40|782.5|780.1|782.74|780.34|782.74|780.34|782.26|779.86|0
1647269150000|2022-03-14 14:45:50|782.63|780.23|783.47|781.07|783.47|781.07|782.26|779.86|0
1647269160000|2022-03-14 14:46:00|783.11|780.71|783.23|780.83|783.47|781.07|782.5|780.1|0
1647269170000|2022-03-14 14:46:10|782.74|780.34|782.5|780.1|782.74|780.34|781.9|779.5|0
1647269180000|2022-03-14 14:46:20|782.38|779.98|782.74|780.34|783.47|781.07|782.38|779.98|0
1647269190000|2022-03-14 14:46:30|782.5|780.1|782.74|780.34|782.74|780.34|782.02|779.62|0
1647269200000|2022-03-14 14:46:40|782.5|780.1|781.29|778.89|782.74|780.34|781.29|778.89|0
1647269210000|2022-03-14 14:46:50|781.05|778.65|781.53|779.13|781.53|779.13|781.05|778.65|0
1647269220000|2022-03-14 14:47:00|781.66|779.26|782.01|779.61|782.74|780.34|781.66|779.26|0
1647269230000|2022-03-14 14:47:10|782.26|779.86|782.01|779.61|782.38|779.98|782.01|779.61|0
1647269240000|2022-03-14 14:47:20|782.26|779.86|781.53|779.13|782.26|779.86|781.53|779.13|0
1647269250000|2022-03-14 14:47:30|781.29|778.89|780.32|777.92|781.29|778.89|780.32|777.92|0
1647269260000|2022-03-14 14:47:40|780.08|777.68|780.32|777.92|780.32|777.92|780.08|777.68|0
1647269270000|2022-03-14 14:47:50|779.35|776.95|777.54|775.14|779.35|776.95|777.54|775.14|0
1647269280000|2022-03-14 14:48:00|777.65|775.25|778.14|775.74|778.26|775.86|777.65|775.25|0
1647269290000|2022-03-14 14:48:10|780.44|778.04|780.8|778.4|780.8|778.4|780.08|777.68|0
1647269300000|2022-03-14 14:48:20|781.05|778.65|779.83|777.43|781.05|778.65|779.83|777.43|0
1647269310000|2022-03-14 14:48:30|778.51|776.11|778.38|775.98|778.51|776.11|777.89|775.49|0
1647269320000|2022-03-14 14:48:40|778.62|776.22|779.35|776.95|779.35|776.95|778.62|776.22|0
1647269330000|2022-03-14 14:48:50|779.83|777.43|780.8|778.4|781.29|778.89|779.83|777.43|0
1647269340000|2022-03-14 14:49:00|779.11|776.71|780.08|777.68|780.08|777.68|779.11|776.71|0
1647269350000|2022-03-14 14:49:10|779.59|777.19|779.96|777.56|780.56|778.16|779.59|777.19|0
1647269360000|2022-03-14 14:49:20|779.35|776.95|778.26|775.86|779.59|777.19|778.26|775.86|0
1647269370000|2022-03-14 14:49:30|778.62|776.22|779.59|777.19|779.59|777.19|778.62|776.22|0
1647269380000|2022-03-14 14:49:40|779.83|777.43|780.32|777.92|780.32|777.92|778.99|776.59|0
1647269390000|2022-03-14 14:49:50|779.59|777.19|780.56|778.16|780.8|778.4|779.59|777.19|0
1647269400000|2022-03-14 14:50:00|780.08|777.68|782.5|780.1|782.5|780.1|780.08|777.68|0
1647269410000|2022-03-14 14:50:10|782.14|779.74|781.53|779.13|782.14|779.74|780.8|778.4|0
1647269420000|2022-03-14 14:50:20|781.9|779.5|782.26|779.86|782.26|779.86|781.9|779.5|0
1647269430000|2022-03-14 14:50:30|782.38|779.98|781.53|779.13|782.63|780.23|781.53|779.13|0
1647269440000|2022-03-14 14:50:40|781.04|778.64|780.56|778.16|781.29|778.89|780.56|778.16|0
1647269450000|2022-03-14 14:50:50|781.04|778.64|780.8|778.4|781.17|778.77|780.8|778.4|0
1647269460000|2022-03-14 14:51:00|781.04|778.64|780.32|777.92|781.04|778.64|780.32|777.92|0
1647269470000|2022-03-14 14:51:10|780.8|778.4|779.59|777.19|780.8|778.4|779.59|777.19|0
1647269480000|2022-03-14 14:51:20|780.32|777.92|779.83|777.43|780.56|778.16|779.83|777.43|0
1647269490000|2022-03-14 14:51:30|780.08|777.68|778.14|775.74|780.08|777.68|778.14|775.74|0
1647269500000|2022-03-14 14:51:40|778.5|776.1|776.93|774.53|778.5|776.1|776.93|774.53|0
1647269510000|2022-03-14 14:51:50|776.08|773.68|775.96|773.56|776.08|773.68|775.96|773.56|0
1647269520000|2022-03-14 14:52:00|775.71|773.31|776.2|773.8|776.2|773.8|775.71|773.31|0
1647269530000|2022-03-14 14:52:10|776.57|774.17|776.2|773.8|776.57|774.17|776.2|773.8|0
1647269540000|2022-03-14 14:52:20|776.08|773.68|773.78|771.38|776.08|773.68|773.78|771.38|0
1647269550000|2022-03-14 14:52:30|774.26|771.86|772.32|769.92|774.26|771.86|772.32|769.92|0
1647269560000|2022-03-14 14:52:40|769.91|767.51|770.39|767.99|770.39|767.99|769.91|767.51|0
1647269570000|2022-03-14 14:52:50|771.11|768.71|771.6|769.2|771.6|769.2|771.11|768.71|0
1647269580000|2022-03-14 14:53:00|772.08|769.68|773.29|770.89|773.29|770.89|772.08|769.68|0
1647269590000|2022-03-14 14:53:10|773.05|770.65|771.11|768.71|773.05|770.65|771.11|768.71|0
1647269600000|2022-03-14 14:53:20|771.84|769.44|772.57|770.17|772.81|770.41|771.84|769.44|0
1647269610000|2022-03-14 14:53:30|771.6|769.2|770.87|768.47|771.6|769.2|770.15|767.75|0
1647269620000|2022-03-14 14:53:40|771.36|768.96|771.84|769.44|772.32|769.92|771.36|768.96|0
1647269630000|2022-03-14 14:53:50|771.6|769.2|772.08|769.68|772.32|769.92|771.6|769.2|0
1647269640000|2022-03-14 14:54:00|771.84|769.44|770.87|768.47|771.84|769.44|770.87|768.47|0
1647269650000|2022-03-14 14:54:10|771|768.6|772.08|769.68|772.32|769.92|771|768.6|0
1647269660000|2022-03-14 14:54:20|772.32|769.92|771.84|769.44|772.32|769.92|771.48|769.08|0
1647269670000|2022-03-14 14:54:30|772.08|769.68|772.08|769.68|772.08|769.68|771.84|769.44|0
1647269680000|2022-03-14 14:54:40|771.6|769.2|772.08|769.68|772.08|769.68|771.36|768.96|0
1647269690000|2022-03-14 14:54:50|772.21|769.81|772.21|769.81|772.32|769.92|772.21|769.81|0
1647269700000|2022-03-14 14:55:00|771.48|769.08|771.84|769.44|772.32|769.92|771.48|769.08|0
1647269710000|2022-03-14 14:55:10|771.36|768.96|772.08|769.68|772.08|769.68|771.36|768.96|0
1647269720000|2022-03-14 14:55:20|772.21|769.81|771.6|769.2|772.21|769.81|771.6|769.2|0
1647269730000|2022-03-14 14:55:30|771.84|769.44|770.51|768.11|771.84|769.44|770.51|768.11|0
1647269740000|2022-03-14 14:55:40|770.39|767.99|769.66|767.26|770.39|767.99|769.66|767.26|0
1647269750000|2022-03-14 14:55:50|770.03|767.63|770.39|767.99|770.39|767.99|770.03|767.63|0
1647269760000|2022-03-14 14:56:00|770.15|767.75|771.6|769.2|771.84|769.44|770.15|767.75|0
1647269770000|2022-03-14 14:56:10|769.55|767.15|770.87|768.47|770.87|768.47|769.55|767.15|0
1647269780000|2022-03-14 14:56:20|771.36|768.96|773.05|770.65|773.05|770.65|771.36|768.96|0
1647269790000|2022-03-14 14:56:30|773.29|770.89|772.45|770.05|773.29|770.89|772.45|770.05|0
1647269800000|2022-03-14 14:56:40|772.08|769.68|771.84|769.44|772.08|769.68|771.84|769.44|0
1647269810000|2022-03-14 14:56:50|771.72|769.32|772.32|769.92|772.32|769.92|771.72|769.32|0
1647269820000|2022-03-14 14:57:00|772.81|770.41|772.32|769.92|772.81|770.41|771.6|769.2|0
1647269830000|2022-03-14 14:57:10|772.69|770.29|773.53|771.13|773.53|771.13|772.69|770.29|0
1647269840000|2022-03-14 14:57:20|774.14|771.74|774.75|772.35|774.75|772.35|774.14|771.74|0
1647269850000|2022-03-14 14:57:30|774.26|771.86|774.63|772.23|774.63|772.23|774.14|771.74|0
1647269860000|2022-03-14 14:57:40|774.26|771.86|773.53|771.13|774.26|771.86|773.53|771.13|0
1647269870000|2022-03-14 14:57:50|773.05|770.65|773.78|771.38|773.78|771.38|772.81|770.41|0
1647269880000|2022-03-14 14:58:00|774.26|771.86|773.78|771.38|774.39|771.99|773.78|771.38|0
1647269890000|2022-03-14 14:58:10|773.9|771.5|774.5|772.1|774.5|772.1|773.53|771.13|0
1647269900000|2022-03-14 14:58:20|774.02|771.62|774.5|772.1|774.5|772.1|774.02|771.62|0
1647269920000|2022-03-14 14:58:40|774.02|771.62|773.53|771.13|774.02|771.62|773.53|771.13|0
1647269930000|2022-03-14 14:58:50|773.29|770.89|772.57|770.17|773.29|770.89|772.57|770.17|0
1647269940000|2022-03-14 14:59:00|772.81|770.41|771.36|768.96|773.53|771.13|771.36|768.96|0
1647269950000|2022-03-14 14:59:10|771.6|769.2|771.97|769.57|772.45|770.05|771.6|769.2|0
1647269960000|2022-03-14 14:59:20|771.6|769.2|771.11|768.71|771.6|769.2|771.11|768.71|0
1647269970000|2022-03-14 14:59:30|770.87|768.47|771.72|769.32|771.72|769.32|770.63|768.23|0
1647269980000|2022-03-14 14:59:40|770.87|768.47|770.51|768.11|771.11|768.71|770.39|767.99|0
1647269990000|2022-03-14 14:59:50|770.15|767.75|768.45|766.05|770.15|767.75|768.45|766.05|0
1647270000000|2022-03-14 15:00:00|767|764.6|767.73|765.33|767.73|765.33|767|764.6|0
1647270010000|2022-03-14 15:00:10|767.24|764.84|767.24|764.84|767.24|764.84|767.24|764.84|0
1647270020000|2022-03-14 15:00:20|767.73|765.33|769.79|767.39|769.79|767.39|767.73|765.33|0
1647270030000|2022-03-14 15:00:30|769.66|767.26|769.66|767.26|769.9|767.5|769.66|767.26|0
1647270040000|2022-03-14 15:00:40|769.42|767.02|769.9|767.5|769.9|767.5|769.42|767.02|0
1647270050000|2022-03-14 15:00:50|770.87|768.47|771.6|769.2|771.84|769.44|770.87|768.47|0
1647270060000|2022-03-14 15:01:00|771.36|768.96|771.72|769.32|771.72|769.32|771.36|768.96|0
1647270070000|2022-03-14 15:01:10|771.36|768.96|771|768.6|772.32|769.92|771|768.6|0
1647270080000|2022-03-14 15:01:20|770.76|768.36|770.15|767.75|770.87|768.47|770.15|767.75|0
1647270090000|2022-03-14 15:01:30|770.63|768.23|770.63|768.23|770.87|768.47|770.63|768.23|0
1647270100000|2022-03-14 15:01:40|771.11|768.71|770.63|768.23|771.11|768.71|770.63|768.23|0
1647270110000|2022-03-14 15:01:50|770.27|767.87|770.03|767.63|770.27|767.87|769.9|767.5|0
1647270120000|2022-03-14 15:02:00|770.15|767.75|772.32|769.92|772.32|769.92|770.15|767.75|0
1647270130000|2022-03-14 15:02:10|773.53|771.13|772.32|769.92|773.53|771.13|772.32|769.92|0
1647270140000|2022-03-14 15:02:20|772.57|770.17|773.05|770.65|773.05|770.65|772.57|770.17|0
1647270150000|2022-03-14 15:02:30|772.69|770.29|772.81|770.41|773.05|770.65|772.57|770.17|0
1647270160000|2022-03-14 15:02:40|772.57|770.17|773.29|770.89|773.29|770.89|772.57|770.17|0
1647270170000|2022-03-14 15:02:50|773.05|770.65|771.36|768.96|773.05|770.65|771.36|768.96|0
1647270180000|2022-03-14 15:03:00|771.6|769.2|771.11|768.71|771.6|769.2|771.11|768.71|0
1647270190000|2022-03-14 15:03:10|771.36|768.96|771.24|768.84|771.84|769.44|771.24|768.84|0
1647270200000|2022-03-14 15:03:20|771.36|768.96|771.36|768.96|771.36|768.96|771.36|768.96|0
1647270210000|2022-03-14 15:03:30|771.11|768.71|771.36|768.96|771.36|768.96|770.87|768.47|0
1647270220000|2022-03-14 15:03:40|772.57|770.17|772.08|769.68|772.81|770.41|772.08|769.68|0
1647270230000|2022-03-14 15:03:50|771.84|769.44|773.29|770.89|773.29|770.89|771.84|769.44|0
1647270240000|2022-03-14 15:04:00|772.69|770.29|772.57|770.17|773.29|770.89|772.57|770.17|0
1647270250000|2022-03-14 15:04:10|772.45|770.05|771.84|769.44|772.45|770.05|771.84|769.44|0
1647270260000|2022-03-14 15:04:20|771.36|768.96|771.97|769.57|771.97|769.57|771.36|768.96|0
1647270270000|2022-03-14 15:04:30|771.84|769.44|771.97|769.57|772.57|770.17|771.84|769.44|0
1647270280000|2022-03-14 15:04:40|771.48|769.08|771.84|769.44|771.84|769.44|771.48|769.08|0
1647270290000|2022-03-14 15:04:50|772.08|769.68|771.36|768.96|772.08|769.68|771.36|768.96|0
1647270300000|2022-03-14 15:05:00|770.63|768.23|768.94|766.54|770.63|768.23|768.94|766.54|0
1647270310000|2022-03-14 15:05:10|769.18|766.78|770.15|767.75|770.15|767.75|769.18|766.78|0
1647270320000|2022-03-14 15:05:20|770.63|768.23|771.36|768.96|771.36|768.96|770.63|768.23|0
1647270330000|2022-03-14 15:05:30|772.08|769.68|772.08|769.68|772.21|769.81|772.08|769.68|0
1647270340000|2022-03-14 15:05:40|771.84|769.44|770.51|768.11|771.84|769.44|770.51|768.11|0
1647270350000|2022-03-14 15:05:50|771.6|769.2|771.6|769.2|772.08|769.68|771.6|769.2|0
1647270360000|2022-03-14 15:06:00|771.36|768.96|771.36|768.96|771.36|768.96|770.51|768.11|0
1647270370000|2022-03-14 15:06:10|770.87|768.47|770.39|767.99|771|768.6|770.39|767.99|0
1647270380000|2022-03-14 15:06:20|770.63|768.23|770.87|768.47|770.87|768.47|770.63|768.23|0
1647270390000|2022-03-14 15:06:30|770.27|767.87|771.6|769.2|771.6|769.2|770.27|767.87|0
1647270400000|2022-03-14 15:06:40|772.57|770.17|772.57|770.17|772.93|770.53|772.57|770.17|0
1647270410000|2022-03-14 15:06:50|773.42|771.02|772.81|770.41|773.42|771.02|772.81|770.41|0
1647270420000|2022-03-14 15:07:00|772.93|770.53|772.08|769.68|772.93|770.53|772.08|769.68|0
1647270430000|2022-03-14 15:07:10|771.24|768.84|772.57|770.17|772.57|770.17|771.24|768.84|0
1647270440000|2022-03-14 15:07:20|772.32|769.92|772.57|770.17|772.57|770.17|772.08|769.68|0
1647270450000|2022-03-14 15:07:30|772.81|770.41|772.32|769.92|772.81|770.41|772.32|769.92|0
1647270460000|2022-03-14 15:07:40|771.84|769.44|772.08|769.68|772.32|769.92|771.84|769.44|0
1647270470000|2022-03-14 15:07:50|772.32|769.92|771.11|768.71|772.32|769.92|771.11|768.71|0
1647270480000|2022-03-14 15:08:00|772.08|769.68|774.02|771.62|774.02|771.62|772.08|769.68|0
1647270490000|2022-03-14 15:08:10|774.74|772.34|774.5|772.1|774.74|772.34|774.26|771.86|0
1647270500000|2022-03-14 15:08:20|774.26|771.86|774.02|771.62|774.26|771.86|773.78|771.38|0
1647270510000|2022-03-14 15:08:30|773.78|771.38|773.29|770.89|773.78|771.38|773.29|770.89|0
1647270520000|2022-03-14 15:08:40|773.42|771.02|774.14|771.74|774.14|771.74|773.42|771.02|0
1647270530000|2022-03-14 15:08:50|774.26|771.86|774.26|771.86|774.5|772.1|774.26|771.86|0
1647270540000|2022-03-14 15:09:00|773.53|771.13|773.78|771.38|773.78|771.38|773.53|771.13|0
1647270550000|2022-03-14 15:09:10|773.66|771.26|773.53|771.13|773.66|771.26|773.53|771.13|0
1647270560000|2022-03-14 15:09:20|773.78|771.38|774.02|771.62|774.02|771.62|773.78|771.38|0
1647270570000|2022-03-14 15:09:30|774.99|772.59|775.47|773.07|775.47|773.07|774.74|772.34|0
1647270580000|2022-03-14 15:09:40|774.99|772.59|775.71|773.31|775.95|773.55|774.99|772.59|0
1647270590000|2022-03-14 15:09:50|775.47|773.07|775.47|773.07|775.95|773.55|775.47|773.07|0
1647270600000|2022-03-14 15:10:00|774.99|772.59|774.5|772.1|774.99|772.59|774.39|771.99|0
1647270610000|2022-03-14 15:10:10|774.26|771.86|774.5|772.1|774.74|772.34|774.02|771.62|0
1647270620000|2022-03-14 15:10:20|774.74|772.34|775.35|772.95|775.47|773.07|774.74|772.34|0
1647270630000|2022-03-14 15:10:30|775.47|773.07|775.71|773.31|775.71|773.31|775.47|773.07|0
1647270640000|2022-03-14 15:10:40|776.2|773.8|776.32|773.92|776.32|773.92|776.08|773.68|0
1647270650000|2022-03-14 15:10:50|776.2|773.8|776.44|774.04|776.44|774.04|776.2|773.8|0
1647270660000|2022-03-14 15:11:00|776.92|774.52|776.56|774.16|777.17|774.77|776.56|774.16|0
1647270670000|2022-03-14 15:11:10|776.08|773.68|777.65|775.25|777.65|775.25|776.08|773.68|0
1647270680000|2022-03-14 15:11:20|777.53|775.13|777.17|774.77|777.65|775.25|777.17|774.77|0
1647270690000|2022-03-14 15:11:30|776.92|774.52|776.68|774.28|777.05|774.65|776.68|774.28|0
1647270700000|2022-03-14 15:11:40|776.44|774.04|777.17|774.77|777.17|774.77|776.44|774.04|0
1647270710000|2022-03-14 15:11:50|776.92|774.52|776.56|774.16|776.92|774.52|776.56|774.16|0
1647270720000|2022-03-14 15:12:00|776.44|774.04|777.17|774.77|777.17|774.77|776.44|774.04|0
1647270730000|2022-03-14 15:12:10|777.41|775.01|777.65|775.25|778.13|775.73|777.41|775.01|0
1647270740000|2022-03-14 15:12:20|777.89|775.49|778.13|775.73|778.13|775.73|777.89|775.49|0
1647270750000|2022-03-14 15:12:30|778.5|776.1|778.13|775.73|778.62|776.22|778.13|775.73|0
1647270760000|2022-03-14 15:12:40|779.1|776.7|779.1|776.7|779.35|776.95|778.62|776.22|0
1647270770000|2022-03-14 15:12:50|778.62|776.22|778.13|775.73|778.86|776.46|778.13|775.73|0
1647270780000|2022-03-14 15:13:00|778.38|775.98|778.99|776.59|778.99|776.59|778.38|775.98|0
1647270790000|2022-03-14 15:13:10|779.1|776.7|779.83|777.43|779.83|777.43|779.1|776.7|0
1647270800000|2022-03-14 15:13:20|780.56|778.16|779.1|776.7|780.8|778.4|779.1|776.7|0
1647270810000|2022-03-14 15:13:30|779.59|777.19|779.71|777.31|779.71|777.31|779.59|777.19|0
1647270820000|2022-03-14 15:13:40|779.35|776.95|780.32|777.92|780.32|777.92|779.35|776.95|0
1647270830000|2022-03-14 15:13:50|780.56|778.16|779.96|777.56|780.56|778.16|779.96|777.56|0
1647270840000|2022-03-14 15:14:00|780.07|777.67|780.32|777.92|780.56|778.16|780.07|777.67|0
1647270850000|2022-03-14 15:14:10|780.07|777.67|780.32|777.92|780.32|777.92|780.07|777.67|0
1647270860000|2022-03-14 15:14:20|780.07|777.67|779.83|777.43|780.32|777.92|779.83|777.43|0
1647270870000|2022-03-14 15:14:30|780.32|777.92|780.2|777.8|780.32|777.92|779.83|777.43|0
1647270880000|2022-03-14 15:14:40|780.32|777.92|780.32|777.92|780.56|778.16|780.32|777.92|0
1647270890000|2022-03-14 15:14:50|779.96|777.56|779.83|777.43|780.07|777.67|779.83|777.43|0
1647270900000|2022-03-14 15:15:00|780.07|777.67|780.07|777.67|780.07|777.67|780.07|777.67|0
1647270910000|2022-03-14 15:15:10|780.32|777.92|780.07|777.67|780.32|777.92|779.83|777.43|0
1647270920000|2022-03-14 15:15:20|779.83|777.43|778.86|776.46|779.83|777.43|778.86|776.46|0
1647270930000|2022-03-14 15:15:30|778.62|776.22|778.62|776.22|778.62|776.22|778.38|775.98|0
1647270940000|2022-03-14 15:15:40|778.86|776.46|778.13|775.73|778.86|776.46|778.13|775.73|0
1647270950000|2022-03-14 15:15:50|778.02|775.62|777.89|775.49|778.02|775.62|777.65|775.25|0
1647270960000|2022-03-14 15:16:00|778.02|775.62|777.65|775.25|778.13|775.73|777.65|775.25|0
1647270970000|2022-03-14 15:16:10|777.89|775.49|777.65|775.25|777.89|775.49|777.65|775.25|0
1647270980000|2022-03-14 15:16:20|777.89|775.49|778.13|775.73|778.13|775.73|777.89|775.49|0
1647270990000|2022-03-14 15:16:30|778.38|775.98|778.38|775.98|778.38|775.98|778.13|775.73|0
1647271000000|2022-03-14 15:16:40|778.5|776.1|778.5|776.1|778.5|776.1|778.38|775.98|0
1647271010000|2022-03-14 15:16:50|778.86|776.46|778.38|775.98|778.86|776.46|778.13|775.73|0
1647271020000|2022-03-14 15:17:00|777.89|775.49|778.38|775.98|778.38|775.98|777.89|775.49|0
1647271030000|2022-03-14 15:17:10|778.62|776.22|778.86|776.46|779.1|776.7|778.62|776.22|0
1647271040000|2022-03-14 15:17:20|778.62|776.22|777.41|775.01|778.62|776.22|777.41|775.01|0
1647271050000|2022-03-14 15:17:30|777.65|775.25|778.38|775.98|778.38|775.98|777.41|775.01|0
1647271060000|2022-03-14 15:17:40|778.26|775.86|777.41|775.01|778.38|775.98|777.41|775.01|0
1647271070000|2022-03-14 15:17:50|777.65|775.25|777.05|774.65|777.65|775.25|777.05|774.65|0
1647271080000|2022-03-14 15:18:00|777.16|774.76|777.78|775.38|777.78|775.38|777.16|774.76|0
1647271090000|2022-03-14 15:18:10|777.89|775.49|778.62|776.22|778.62|776.22|777.89|775.49|0
1647271100000|2022-03-14 15:18:20|778.86|776.46|779.59|777.19|779.59|777.19|778.86|776.46|0
1647271110000|2022-03-14 15:18:30|779.35|776.95|779.35|776.95|779.35|776.95|778.99|776.59|0
1647271120000|2022-03-14 15:18:40|778.38|775.98|778.26|775.86|778.62|776.22|778.26|775.86|0
1647271130000|2022-03-14 15:18:50|778.13|775.73|778.62|776.22|778.86|776.46|778.13|775.73|0
1647271140000|2022-03-14 15:19:00|778.86|776.46|779.35|776.95|779.35|776.95|778.86|776.46|0
1647271150000|2022-03-14 15:19:10|779.23|776.83|778.86|776.46|779.35|776.95|778.86|776.46|0
1647271160000|2022-03-14 15:19:20|778.99|776.59|778.86|776.46|779.35|776.95|778.86|776.46|0
1647271170000|2022-03-14 15:19:30|778.62|776.22|778.38|775.98|779.1|776.7|778.38|775.98|0
1647271180000|2022-03-14 15:19:40|778.86|776.46|779.71|777.31|779.83|777.43|778.86|776.46|0
1647271190000|2022-03-14 15:19:50|780.31|777.91|779.47|777.07|780.31|777.91|779.47|777.07|0
1647271200000|2022-03-14 15:20:00|779.35|776.95|780.07|777.67|780.07|777.67|779.35|776.95|0
1647271210000|2022-03-14 15:20:10|780.44|778.04|780.8|778.4|780.8|778.4|780.44|778.04|0
1647271220000|2022-03-14 15:20:20|781.77|779.37|782.25|779.85|782.25|779.85|781.77|779.37|0
1647271230000|2022-03-14 15:20:30|782.01|779.61|782.25|779.85|782.25|779.85|781.77|779.37|0
1647271240000|2022-03-14 15:20:40|782.5|780.1|783.22|780.82|783.22|780.82|782.5|780.1|0
1647271250000|2022-03-14 15:20:50|782.74|780.34|782.98|780.58|783.22|780.82|782.74|780.34|0
1647271260000|2022-03-14 15:21:00|783.47|781.07|785.41|783.01|785.41|783.01|783.47|781.07|0
1647271270000|2022-03-14 15:21:10|785.17|782.77|785.65|783.25|785.65|783.25|785.17|782.77|0
1647271280000|2022-03-14 15:21:20|785.89|783.49|786.14|783.74|786.14|783.74|785.89|783.49|0
1647271290000|2022-03-14 15:21:30|786.62|784.22|786.14|783.74|786.62|784.22|786.14|783.74|0
1647271300000|2022-03-14 15:21:40|785.89|783.49|785.41|783.01|785.89|783.49|785.16|782.76|0
1647271310000|2022-03-14 15:21:50|785.16|782.76|785.65|783.25|785.65|783.25|784.68|782.28|0
1647271320000|2022-03-14 15:22:00|786.14|783.74|786.14|783.74|786.14|783.74|785.89|783.49|0
1647271330000|2022-03-14 15:22:10|786.38|783.98|785.41|783.01|786.38|783.98|784.92|782.52|0
1647271340000|2022-03-14 15:22:20|785.65|783.25|786.14|783.74|786.14|783.74|785.65|783.25|0
1647271350000|2022-03-14 15:22:30|786.38|783.98|786.38|783.98|786.38|783.98|786.26|783.86|0
1647271360000|2022-03-14 15:22:40|785.41|783.01|786.14|783.74|786.14|783.74|785.41|783.01|0
1647271370000|2022-03-14 15:22:50|785.89|783.49|786.14|783.74|786.14|783.74|785.65|783.25|0
1647271380000|2022-03-14 15:23:00|785.65|783.25|785.05|782.65|785.89|783.49|785.05|782.65|0
1647271390000|2022-03-14 15:23:10|785.16|782.76|785.16|782.76|785.41|783.01|785.16|782.76|0
1647271400000|2022-03-14 15:23:20|784.92|782.52|785.16|782.76|785.16|782.76|784.81|782.41|0
1647271410000|2022-03-14 15:23:30|785.41|783.01|785.41|783.01|785.65|783.25|785.16|782.76|0
1647271420000|2022-03-14 15:23:40|784.92|782.52|784.44|782.04|784.92|782.52|784.19|781.79|0
1647271430000|2022-03-14 15:23:50|784.68|782.28|784.19|781.79|784.68|782.28|783.95|781.55|0
1647271440000|2022-03-14 15:24:00|784.44|782.04|785.16|782.76|785.41|783.01|784.44|782.04|0
1647271450000|2022-03-14 15:24:10|785.41|783.01|785.65|783.25|785.65|783.25|785.41|783.01|0
1647271460000|2022-03-14 15:24:20|785.41|783.01|785.89|783.49|785.89|783.49|785.41|783.01|0
1647271470000|2022-03-14 15:24:30|786.14|783.74|785.16|782.76|786.14|783.74|785.16|782.76|0
1647271480000|2022-03-14 15:24:40|785.65|783.25|785.65|783.25|785.65|783.25|785.16|782.76|0
1647271490000|2022-03-14 15:24:50|785.41|783.01|785.65|783.25|785.65|783.25|785.41|783.01|0
1647271500000|2022-03-14 15:25:00|785.89|783.49|784.92|782.52|786.26|783.86|784.92|782.52|0
1647271510000|2022-03-14 15:25:10|785.65|783.25|785.41|783.01|785.65|783.25|785.41|783.01|0
1647271520000|2022-03-14 15:25:20|784.92|782.52|784.68|782.28|785.41|783.01|784.68|782.28|0
1647271530000|2022-03-14 15:25:30|784.92|782.52|785.65|783.25|785.65|783.25|784.92|782.52|0
1647271540000|2022-03-14 15:25:40|785.41|783.01|785.16|782.76|785.41|783.01|785.16|782.76|0
1647271550000|2022-03-14 15:25:50|785.65|783.25|785.65|783.25|786.14|783.74|785.65|783.25|0
1647271560000|2022-03-14 15:26:00|785.89|783.49|784.68|782.28|785.89|783.49|784.68|782.28|0
1647271570000|2022-03-14 15:26:10|785.16|782.76|787.11|784.71|787.11|784.71|785.16|782.76|0
1647271580000|2022-03-14 15:26:20|786.86|784.46|785.89|783.49|786.86|784.46|785.89|783.49|0
1647271590000|2022-03-14 15:26:30|786.14|783.74|785.89|783.49|786.38|783.98|785.89|783.49|0
1647271600000|2022-03-14 15:26:40|786.38|783.98|785.16|782.76|786.38|783.98|785.16|782.76|0
1647271610000|2022-03-14 15:26:50|785.65|783.25|785.41|783.01|785.65|783.25|785.16|782.76|0
1647271620000|2022-03-14 15:27:00|786.62|784.22|787.35|784.95|787.35|784.95|786.62|784.22|0
1647271630000|2022-03-14 15:27:10|787.11|784.71|787.35|784.95|787.35|784.95|786.62|784.22|0
1647271640000|2022-03-14 15:27:20|787.59|785.19|787.59|785.19|787.59|785.19|787.35|784.95|0
1647271650000|2022-03-14 15:27:30|787.83|785.43|787.83|785.43|787.83|785.43|787.59|785.19|0
1647271660000|2022-03-14 15:27:40|787.35|784.95|787.35|784.95|787.35|784.95|787.11|784.71|0
1647271670000|2022-03-14 15:27:50|787.59|785.19|787.35|784.95|787.59|785.19|787.35|784.95|0
1647271680000|2022-03-14 15:28:00|787.83|785.43|787.83|785.43|788.08|785.68|787.83|785.43|0
1647271690000|2022-03-14 15:28:10|787.59|785.19|787.35|784.95|787.83|785.43|787.35|784.95|0
1647271700000|2022-03-14 15:28:20|787.83|785.43|787.72|785.32|787.83|785.43|787.59|785.19|0
1647271710000|2022-03-14 15:28:30|787.59|785.19|787.59|785.19|788.32|785.92|787.59|785.19|0
1647271720000|2022-03-14 15:28:40|787.83|785.43|788.32|785.92|788.32|785.92|787.83|785.43|0
1647271730000|2022-03-14 15:28:50|788.56|786.16|788.8|786.4|788.8|786.4|788.56|786.16|0
1647271740000|2022-03-14 15:29:00|789.05|786.65|789.42|787.02|789.42|787.02|789.05|786.65|0
1647271750000|2022-03-14 15:29:10|789.53|787.13|789.29|786.89|789.53|787.13|789.29|786.89|0
1647271760000|2022-03-14 15:29:20|789.53|787.13|789.42|787.02|789.78|787.38|789.42|787.02|0
1647271770000|2022-03-14 15:29:30|789.78|787.38|788.08|785.68|789.78|787.38|788.08|785.68|0
1647271780000|2022-03-14 15:29:40|788.32|785.92|787.59|785.19|788.32|785.92|787.59|785.19|0
1647271790000|2022-03-14 15:29:50|787.83|785.43|788.32|785.92|788.32|785.92|787.35|784.95|0
1647271800000|2022-03-14 15:30:00|787.83|785.43|789.53|787.13|789.53|787.13|787.83|785.43|0
1647271810000|2022-03-14 15:30:10|789.78|787.38|789.78|787.38|789.78|787.38|789.05|786.65|0
1647271820000|2022-03-14 15:30:20|789.05|786.65|789.05|786.65|789.17|786.77|789.05|786.65|0
1647271830000|2022-03-14 15:30:30|789.29|786.89|788.56|786.16|789.29|786.89|788.56|786.16|0
1647271840000|2022-03-14 15:30:40|789.17|786.77|789.17|786.77|789.53|787.13|789.17|786.77|0
1647271850000|2022-03-14 15:30:50|789.29|786.89|789.29|786.89|789.29|786.89|789.29|786.89|0
1647271860000|2022-03-14 15:31:00|789.78|787.38|790.75|788.35|790.75|788.35|789.53|787.13|0
1647271870000|2022-03-14 15:31:10|790.5|788.1|790.75|788.35|790.75|788.35|790.5|788.1|0
1647271880000|2022-03-14 15:31:20|790.5|788.1|790.75|788.35|790.75|788.35|790.5|788.1|0
1647271890000|2022-03-14 15:31:30|790.5|788.1|789.53|787.13|790.75|788.35|789.53|787.13|0
1647271900000|2022-03-14 15:31:40|789.05|786.65|789.05|786.65|789.29|786.89|788.8|786.4|0
1647271910000|2022-03-14 15:31:50|788.56|786.16|788.8|786.4|788.8|786.4|788.56|786.16|0
1647271920000|2022-03-14 15:32:00|789.29|786.89|789.29|786.89|789.29|786.89|788.8|786.4|0
1647271930000|2022-03-14 15:32:10|789.53|787.13|790.02|787.62|790.02|787.62|789.53|787.13|0
1647271940000|2022-03-14 15:32:20|789.78|787.38|790.26|787.86|790.26|787.86|789.78|787.38|0
1647271950000|2022-03-14 15:32:30|790.02|787.62|788.8|786.4|790.02|787.62|788.8|786.4|0
1647271960000|2022-03-14 15:32:40|788.32|785.92|787.59|785.19|788.32|785.92|787.59|785.19|0
1647271970000|2022-03-14 15:32:50|788.08|785.68|786.86|784.46|788.08|785.68|786.86|784.46|0
1647271980000|2022-03-14 15:33:00|787.35|784.95|788.93|786.53|789.05|786.65|787.35|784.95|0
1647271990000|2022-03-14 15:33:10|789.42|787.02|788.8|786.4|789.42|787.02|788.8|786.4|0
1647272000000|2022-03-14 15:33:20|788.69|786.29|789.05|786.65|789.05|786.65|788.69|786.29|0
1647272010000|2022-03-14 15:33:30|788.8|786.4|789.05|786.65|789.29|786.89|788.8|786.4|0
1647272020000|2022-03-14 15:33:40|789.29|786.89|788.45|786.05|789.29|786.89|788.45|786.05|0
1647272030000|2022-03-14 15:33:50|788.8|786.4|789.05|786.65|789.29|786.89|788.8|786.4|0
1647272040000|2022-03-14 15:34:00|789.29|786.89|789.17|786.77|789.29|786.89|788.8|786.4|0
1647272050000|2022-03-14 15:34:10|788.08|785.68|788.56|786.16|788.56|786.16|788.08|785.68|0
1647272060000|2022-03-14 15:34:20|788.8|786.4|788.56|786.16|788.8|786.4|788.32|785.92|0
1647272070000|2022-03-14 15:34:30|788.32|785.92|789.05|786.65|789.05|786.65|788.32|785.92|0
1647272080000|2022-03-14 15:34:40|788.69|786.29|788.8|786.4|788.8|786.4|788.56|786.16|0
1647272090000|2022-03-14 15:34:50|787.59|785.19|788.56|786.16|788.56|786.16|787.59|785.19|0
1647272100000|2022-03-14 15:35:00|787.83|785.43|788.56|786.16|788.56|786.16|787.83|785.43|0
1647272110000|2022-03-14 15:35:10|788.32|785.92|787.83|785.43|788.32|785.92|787.83|785.43|0
1647272120000|2022-03-14 15:35:20|787.96|785.56|788.32|785.92|788.32|785.92|787.83|785.43|0
1647272130000|2022-03-14 15:35:30|788.8|786.4|788.8|786.4|789.29|786.89|788.8|786.4|0
1647272140000|2022-03-14 15:35:40|789.53|787.13|789.53|787.13|789.78|787.38|789.53|787.13|0
1647272150000|2022-03-14 15:35:50|789.42|787.02|789.53|787.13|789.53|787.13|789.29|786.89|0
1647272160000|2022-03-14 15:36:00|789.78|787.38|790.02|787.62|790.02|787.62|789.66|787.26|0
1647272170000|2022-03-14 15:36:10|790.14|787.74|790.99|788.59|790.99|788.59|790.14|787.74|0
1647272180000|2022-03-14 15:36:20|791.84|789.44|791.96|789.56|792.2|789.8|791.84|789.44|0
1647272190000|2022-03-14 15:36:30|792.45|790.05|791.23|788.83|792.45|790.05|791.23|788.83|0
1647272200000|2022-03-14 15:36:40|792.09|789.69|791.96|789.56|792.09|789.69|791.72|789.32|0
1647272210000|2022-03-14 15:36:50|792.2|789.8|791.72|789.32|792.2|789.8|791.72|789.32|0
1647272220000|2022-03-14 15:37:00|791.84|789.44|791.84|789.44|792.2|789.8|791.84|789.44|0
1647272230000|2022-03-14 15:37:10|791.96|789.56|792.69|790.29|792.93|790.53|791.96|789.56|0
1647272240000|2022-03-14 15:37:20|793.06|790.66|794.88|792.48|794.88|792.48|793.06|790.66|0
1647272250000|2022-03-14 15:37:30|794.63|792.23|794.88|792.48|794.88|792.48|794.63|792.23|0
1647272260000|2022-03-14 15:37:40|795.12|792.72|795.12|792.72|795.12|792.72|794.63|792.23|0
1647272270000|2022-03-14 15:37:50|795.36|792.96|795.36|792.96|795.36|792.96|795.12|792.72|0
1647272280000|2022-03-14 15:38:00|795.61|793.21|795.12|792.72|795.61|793.21|795.12|792.72|0
1647272290000|2022-03-14 15:38:10|795.36|792.96|795.12|792.72|795.36|792.96|794.63|792.23|0
1647272300000|2022-03-14 15:38:20|795.49|793.09|794.76|792.36|795.49|793.09|794.76|792.36|0
1647272310000|2022-03-14 15:38:30|794.15|791.75|792.69|790.29|794.15|791.75|792.69|790.29|0
1647272320000|2022-03-14 15:38:40|793.55|791.15|795.49|793.09|795.49|793.09|793.55|791.15|0
1647272330000|2022-03-14 15:38:50|795.61|793.21|795.12|792.72|795.61|793.21|795.12|792.72|0
1647272340000|2022-03-14 15:39:00|795.36|792.96|795.36|792.96|795.36|792.96|794.88|792.48|0
1647272350000|2022-03-14 15:39:10|794.88|792.48|793.66|791.26|794.88|792.48|793.66|791.26|0
1647272360000|2022-03-14 15:39:20|794.63|792.23|794.15|791.75|794.63|792.23|794.15|791.75|0
1647272370000|2022-03-14 15:39:30|793.91|791.51|793.91|791.51|793.91|791.51|793.91|791.51|0
1647272380000|2022-03-14 15:39:40|793.66|791.26|793.91|791.51|793.91|791.51|793.66|791.26|0
1647272390000|2022-03-14 15:39:50|793.66|791.26|794.15|791.75|794.15|791.75|793.66|791.26|0
1647272400000|2022-03-14 15:40:00|794.39|791.99|794.15|791.75|795.12|792.72|794.15|791.75|0
1647272410000|2022-03-14 15:40:10|794.27|791.87|794.15|791.75|794.27|791.87|793.66|791.26|0
1647272420000|2022-03-14 15:40:20|794.52|792.12|795|792.6|795|792.6|794.52|792.12|0
1647272430000|2022-03-14 15:40:30|795.25|792.85|795.12|792.72|795.36|792.96|795.12|792.72|0
1647272440000|2022-03-14 15:40:40|795.61|793.21|795.36|792.96|795.61|793.21|795.25|792.85|0
1647272450000|2022-03-14 15:40:50|795.12|792.72|795.36|792.96|795.36|792.96|795|792.6|0
1647272460000|2022-03-14 15:41:00|795.49|793.09|795.12|792.72|795.49|793.09|795.12|792.72|0
1647272470000|2022-03-14 15:41:10|794.88|792.48|795.25|792.85|795.36|792.96|794.88|792.48|0
1647272480000|2022-03-14 15:41:20|795.36|792.96|795.85|793.45|795.85|793.45|795.36|792.96|0
1647272490000|2022-03-14 15:41:30|795.36|792.96|796.09|793.69|796.09|793.69|795.36|792.96|0
1647272500000|2022-03-14 15:41:40|795.85|793.45|796.09|793.69|796.09|793.69|795.85|793.45|0
1647272510000|2022-03-14 15:41:50|796.34|793.94|796.34|793.94|796.34|793.94|796.09|793.69|0
1647272520000|2022-03-14 15:42:00|796.09|793.69|796.34|793.94|796.58|794.18|796.09|793.69|0
1647272530000|2022-03-14 15:42:10|796.58|794.18|796.34|793.94|796.58|794.18|796.09|793.69|0
1647272540000|2022-03-14 15:42:20|796.22|793.82|796.58|794.18|796.82|794.42|796.22|793.82|0
1647272550000|2022-03-14 15:42:30|796.82|794.42|798.28|795.88|798.28|795.88|796.82|794.42|0
1647272560000|2022-03-14 15:42:40|798.52|796.12|798.28|795.88|799.01|796.61|798.28|795.88|0
1647272570000|2022-03-14 15:42:50|799.25|796.85|798.77|796.37|799.25|796.85|798.77|796.37|0
1647272580000|2022-03-14 15:43:00|798.52|796.12|799.14|796.74|799.14|796.74|798.52|796.12|0
1647272590000|2022-03-14 15:43:10|798.77|796.37|802.42|800.02|802.42|800.02|798.77|796.37|0
1647272600000|2022-03-14 15:43:20|802.66|800.26|802.66|800.26|802.66|800.26|802.42|800.02|0
1647272610000|2022-03-14 15:43:30|802.42|800.02|802.9|800.5|802.9|800.5|802.42|800.02|0
1647272620000|2022-03-14 15:43:40|804.12|801.72|805.34|802.94|805.34|802.94|804.12|801.72|0
1647272630000|2022-03-14 15:43:50|805.58|803.18|804.61|802.21|805.58|803.18|804.61|802.21|0
1647272640000|2022-03-14 15:44:00|803.88|801.48|804.61|802.21|805.1|802.7|803.88|801.48|0
1647272650000|2022-03-14 15:44:10|805.1|802.7|805.1|802.7|805.34|802.94|805.1|802.7|0
1647272660000|2022-03-14 15:44:20|804.85|802.45|804.61|802.21|805.1|802.7|804.61|802.21|0
1647272670000|2022-03-14 15:44:30|803.63|801.23|802.9|800.5|803.63|801.23|802.9|800.5|0
1647272680000|2022-03-14 15:44:40|802.66|800.26|803.15|800.75|803.15|800.75|802.66|800.26|0
1647272690000|2022-03-14 15:44:50|802.66|800.26|802.9|800.5|802.9|800.5|802.66|800.26|0
1647272700000|2022-03-14 15:45:00|803.15|800.75|803.15|800.75|803.15|800.75|802.66|800.26|0
1647272710000|2022-03-14 15:45:10|802.54|800.14|803.15|800.75|803.15|800.75|802.54|800.14|0
1647272720000|2022-03-14 15:45:20|803.39|800.99|803.39|800.99|803.39|800.99|803.27|800.87|0
1647272730000|2022-03-14 15:45:30|803.63|801.23|804.36|801.96|804.36|801.96|803.63|801.23|0
1647272740000|2022-03-14 15:45:40|804.12|801.72|803.63|801.23|804.12|801.72|803.63|801.23|0
1647272750000|2022-03-14 15:45:50|803.39|800.99|803.63|801.23|803.63|801.23|803.27|800.87|0
1647272760000|2022-03-14 15:46:00|804.73|802.33|803.88|801.48|804.73|802.33|803.88|801.48|0
1647272770000|2022-03-14 15:46:10|804.12|801.72|804.12|801.72|804.12|801.72|803.88|801.48|0
1647272780000|2022-03-14 15:46:20|804.36|801.96|804.12|801.72|804.49|802.09|804.12|801.72|0
1647272790000|2022-03-14 15:46:30|804.36|801.96|803.63|801.23|804.36|801.96|803.63|801.23|0
1647272800000|2022-03-14 15:46:40|803.39|800.99|803.03|800.63|803.39|800.99|803.03|800.63|0
1647272810000|2022-03-14 15:46:50|802.9|800.5|803.39|800.99|803.39|800.99|802.9|800.5|0
1647272820000|2022-03-14 15:47:00|803.63|801.23|804.36|801.96|804.49|802.09|803.63|801.23|0
1647272830000|2022-03-14 15:47:10|803.88|801.48|803.39|800.99|803.88|801.48|802.9|800.5|0
1647272840000|2022-03-14 15:47:20|803.88|801.48|803.15|800.75|803.88|801.48|803.15|800.75|0
1647272850000|2022-03-14 15:47:30|803.63|801.23|802.9|800.5|803.63|801.23|802.9|800.5|0
1647272860000|2022-03-14 15:47:40|804.12|801.72|804.73|802.33|804.85|802.45|804.12|801.72|0
1647272870000|2022-03-14 15:47:50|804.85|802.45|805.34|802.94|805.34|802.94|804.61|802.21|0
1647272880000|2022-03-14 15:48:00|805.83|803.43|808.75|806.35|808.75|806.35|805.83|803.43|0
1647272890000|2022-03-14 15:48:10|808.02|805.62|806.56|804.16|808.02|805.62|806.56|804.16|0
1647272900000|2022-03-14 15:48:20|807.29|804.89|807.66|805.26|807.66|805.26|806.8|804.4|0
1647272910000|2022-03-14 15:48:30|807.77|805.37|808.26|805.86|808.26|805.86|807.77|805.37|0
1647272920000|2022-03-14 15:48:40|808.51|806.11|808.02|805.62|808.51|806.11|808.02|805.62|0
1647272930000|2022-03-14 15:48:50|808.51|806.11|808.75|806.35|808.75|806.35|808.26|805.86|0
1647272940000|2022-03-14 15:49:00|808.51|806.11|808.02|805.62|808.99|806.59|808.02|805.62|0
1647272950000|2022-03-14 15:49:10|807.77|805.37|808.26|805.86|808.26|805.86|807.53|805.13|0
1647272960000|2022-03-14 15:49:20|808.02|805.62|807.77|805.37|808.02|805.62|807.53|805.13|0
1647272970000|2022-03-14 15:49:30|807.53|805.13|808.02|805.62|808.02|805.62|807.53|805.13|0
1647272980000|2022-03-14 15:49:40|808.26|805.86|808.99|806.59|808.99|806.59|808.02|805.62|0
1647272990000|2022-03-14 15:49:50|809.48|807.08|809.24|806.84|809.48|807.08|809.12|806.72|0
1647273000000|2022-03-14 15:50:00|809.12|806.72|809.72|807.32|809.72|807.32|809.12|806.72|0
1647273010000|2022-03-14 15:50:10|810.21|807.81|809.48|807.08|810.21|807.81|809.48|807.08|0
1647273020000|2022-03-14 15:50:20|809.72|807.32|809.72|807.32|809.72|807.32|809.24|806.84|0
1647273030000|2022-03-14 15:50:30|809.97|807.57|809.72|807.32|809.97|807.57|809.72|807.32|0
1647273040000|2022-03-14 15:50:40|808.75|806.35|808.02|805.62|808.75|806.35|807.77|805.37|0
1647273050000|2022-03-14 15:50:50|807.9|805.5|807.53|805.13|808.02|805.62|807.53|805.13|0
1647273060000|2022-03-14 15:51:00|807.29|804.89|808.26|805.86|808.26|805.86|807.29|804.89|0
1647273070000|2022-03-14 15:51:10|807.77|805.37|807.53|805.13|807.77|805.37|807.29|804.89|0
1647273080000|2022-03-14 15:51:20|808.02|805.62|808.2|805.8|808.69|806.29|808.02|805.62|0
1647273090000|2022-03-14 15:51:30|808.45|806.05|808.69|806.29|808.69|806.29|808.45|806.05|0
1647273100000|2022-03-14 15:51:40|808.93|806.53|808.05|805.65|808.93|806.53|808.05|805.65|0
1647273110000|2022-03-14 15:51:50|807.93|805.53|807.2|804.8|807.93|805.53|807.2|804.8|0
1647273120000|2022-03-14 15:52:00|806.71|804.31|807.44|805.04|807.44|805.04|806.71|804.31|0
1647273130000|2022-03-14 15:52:10|807.93|805.53|808.65|806.25|808.65|806.25|807.93|805.53|0
1647273140000|2022-03-14 15:52:20|808.9|806.5|808.65|806.25|808.9|806.5|808.65|806.25|0
1647273150000|2022-03-14 15:52:30|808.54|806.14|808.54|806.14|808.54|806.14|808.54|806.14|0
1647273160000|2022-03-14 15:52:40|808.65|806.25|807.68|805.28|808.65|806.25|807.68|805.28|0
1647273170000|2022-03-14 15:52:50|807.2|804.8|806.84|804.44|807.2|804.8|806.71|804.31|0
1647273180000|2022-03-14 15:53:00|806.95|804.55|808.17|805.77|808.65|806.25|806.95|804.55|0
1647273190000|2022-03-14 15:53:10|808.3|805.9|808.41|806.01|808.65|806.25|808.17|805.77|0
1647273200000|2022-03-14 15:53:20|807.44|805.04|805.5|803.1|807.44|805.04|805.5|803.1|0
1647273210000|2022-03-14 15:53:30|805.98|803.58|805.98|803.58|806.22|803.82|805.98|803.58|0
1647273220000|2022-03-14 15:53:40|806.47|804.07|805.5|803.1|806.47|804.07|805.5|803.1|0
1647273230000|2022-03-14 15:53:50|805.01|802.61|804.52|802.12|805.01|802.61|804.52|802.12|0
1647273240000|2022-03-14 15:54:00|804.77|802.37|804.77|802.37|804.77|802.37|804.52|802.12|0
1647273250000|2022-03-14 15:54:10|804.28|801.88|804.28|801.88|804.28|801.88|804.04|801.64|0
1647273260000|2022-03-14 15:54:20|804.04|801.64|804.77|802.37|804.77|802.37|804.04|801.64|0
1647273270000|2022-03-14 15:54:30|804.52|802.12|804.77|802.37|804.77|802.37|804.52|802.12|0
1647273280000|2022-03-14 15:54:40|804.52|802.12|805.25|802.85|805.5|803.1|804.52|802.12|0
1647273290000|2022-03-14 15:54:50|804.65|802.25|805.25|802.85|805.25|802.85|804.65|802.25|0
1647273300000|2022-03-14 15:55:00|805.5|803.1|806.47|804.07|806.47|804.07|805.5|803.1|0
1647273310000|2022-03-14 15:55:10|806.22|803.82|807.44|805.04|807.44|805.04|806.22|803.82|0
1647273320000|2022-03-14 15:55:20|808.17|805.77|808.65|806.25|808.65|806.25|808.17|805.77|0
1647273330000|2022-03-14 15:55:30|808.9|806.5|809.02|806.62|809.14|806.74|808.65|806.25|0
1647273340000|2022-03-14 15:55:40|808.9|806.5|808.41|806.01|808.9|806.5|808.41|806.01|0
1647273350000|2022-03-14 15:55:50|808.65|806.25|808.41|806.01|808.65|806.25|808.41|806.01|0
1647273360000|2022-03-14 15:56:00|808.79|806.39|807.82|805.42|808.92|806.52|807.82|805.42|0
1647273370000|2022-03-14 15:56:10|807.58|805.18|806.36|803.96|807.58|805.18|806.36|803.96|0
1647273380000|2022-03-14 15:56:20|806.61|804.21|807.33|804.93|807.33|804.93|806.61|804.21|0
1647273390000|2022-03-14 15:56:30|806.85|804.45|807.33|804.93|807.33|804.93|806.85|804.45|0
1647273400000|2022-03-14 15:56:40|807.46|805.06|806.73|804.33|807.46|805.06|806.73|804.33|0
1647273410000|2022-03-14 15:56:50|807.09|804.69|807.09|804.69|807.09|804.69|806.85|804.45|0
1647273420000|2022-03-14 15:57:00|808.06|805.66|808.55|806.15|808.79|806.39|808.06|805.66|0
1647273430000|2022-03-14 15:57:10|808.68|806.28|808.79|806.39|808.79|806.39|808.68|806.28|0
1647273440000|2022-03-14 15:57:20|808.55|806.15|808.55|806.15|808.79|806.39|808.55|806.15|0
1647273450000|2022-03-14 15:57:30|808.79|806.39|808.55|806.15|809.03|806.63|808.55|806.15|0
1647273460000|2022-03-14 15:57:40|808.31|805.91|808.06|805.66|808.31|805.91|807.82|805.42|0
1647273470000|2022-03-14 15:57:50|808.31|805.91|808.55|806.15|808.55|806.15|808.19|805.79|0
1647273480000|2022-03-14 15:58:00|808.79|806.39|808.31|805.91|809.28|806.88|808.31|805.91|0
1647273490000|2022-03-14 15:58:10|808.06|805.66|807.09|804.69|808.06|805.66|806.73|804.33|0
1647273500000|2022-03-14 15:58:20|806.85|804.45|807.09|804.69|807.09|804.69|806.85|804.45|0
1647273510000|2022-03-14 15:58:30|806.85|804.45|806.61|804.21|807.09|804.69|806.61|804.21|0
1647273520000|2022-03-14 15:58:40|806.49|804.09|807.22|804.82|807.22|804.82|806.36|803.96|0
1647273530000|2022-03-14 15:58:50|807.09|804.69|807.95|805.55|807.95|805.55|807.09|804.69|0
1647273540000|2022-03-14 15:59:00|808.06|805.66|808.55|806.15|808.55|806.15|807.82|805.42|0
1647273550000|2022-03-14 15:59:10|808.31|805.91|808.31|805.91|808.31|805.91|807.82|805.42|0
1647273560000|2022-03-14 15:59:20|807.82|805.42|808.06|805.66|808.06|805.66|807.82|805.42|0
1647273570000|2022-03-14 15:59:30|807.82|805.42|806.85|804.45|807.82|805.42|806.85|804.45|0
1647273580000|2022-03-14 15:59:40|806.97|804.57|806.61|804.21|806.97|804.57|806.61|804.21|0
1647273590000|2022-03-14 15:59:50|806.12|803.72|805.63|803.23|806.12|803.72|805.39|802.99|0
1647273600000|2022-03-14 16:00:00|806.36|803.96|808.31|805.91|808.55|806.15|806.36|803.96|0
1647273610000|2022-03-14 16:00:10|808.43|806.03|809.03|806.63|809.03|806.63|808.43|806.03|0
1647273620000|2022-03-14 16:00:20|809.28|806.88|809.76|807.36|810.01|807.61|809.28|806.88|0
1647273630000|2022-03-14 16:00:30|808.79|806.39|808.79|806.39|809.52|807.12|808.79|806.39|0
1647273640000|2022-03-14 16:00:40|808.06|805.66|808.79|806.39|808.79|806.39|808.06|805.66|0
1647273650000|2022-03-14 16:00:50|809.28|806.88|808.79|806.39|809.28|806.88|808.55|806.15|0
1647273660000|2022-03-14 16:01:00|807.82|805.42|807.82|805.42|808.06|805.66|807.82|805.42|0
1647273670000|2022-03-14 16:01:10|808.55|806.15|808.55|806.15|808.55|806.15|808.55|806.15|0
1647273680000|2022-03-14 16:01:20|808.79|806.39|808.55|806.15|808.79|806.39|808.06|805.66|0
1647273690000|2022-03-14 16:01:30|809.16|806.76|808.79|806.39|809.76|807.36|808.79|806.39|0
1647273700000|2022-03-14 16:01:40|809.28|806.88|810.01|807.61|810.01|807.61|809.28|806.88|0
1647273710000|2022-03-14 16:01:50|809.76|807.36|810.01|807.61|810.01|807.61|809.76|807.36|0
1647273720000|2022-03-14 16:02:00|809.76|807.36|808.79|806.39|809.76|807.36|808.79|806.39|0
1647273730000|2022-03-14 16:02:10|809.28|806.88|810.01|807.61|810.01|807.61|809.03|806.63|0
1647273740000|2022-03-14 16:02:20|809.76|807.36|810.01|807.61|810.01|807.61|809.65|807.25|0
1647273750000|2022-03-14 16:02:30|810.25|807.85|811.46|809.06|811.46|809.06|810.25|807.85|0
1647273760000|2022-03-14 16:02:40|811.71|809.31|811.71|809.31|811.71|809.31|811.46|809.06|0
1647273770000|2022-03-14 16:02:50|812.19|809.79|811.95|809.55|812.19|809.79|811.46|809.06|0
1647273780000|2022-03-14 16:03:00|810.98|808.58|810.98|808.58|810.98|808.58|810.49|808.09|0
1647273790000|2022-03-14 16:03:10|811.22|808.82|812.19|809.79|812.19|809.79|811.22|808.82|0
1647273810000|2022-03-14 16:03:30|811.46|809.06|811.71|809.31|812.08|809.68|811.46|809.06|0
1647273820000|2022-03-14 16:03:40|811.95|809.55|811.46|809.06|811.95|809.55|811.46|809.06|0
1647273830000|2022-03-14 16:03:50|811.22|808.82|812.32|809.92|812.32|809.92|811.22|808.82|0
1647273840000|2022-03-14 16:04:00|812.19|809.79|811.71|809.31|812.68|810.28|811.71|809.31|0
1647273850000|2022-03-14 16:04:10|811.22|808.82|811.95|809.55|811.95|809.55|811.22|808.82|0
1647273860000|2022-03-14 16:04:20|812.44|810.04|813.41|811.01|813.41|811.01|812.44|810.04|0
1647273870000|2022-03-14 16:04:30|813.89|811.49|814.75|812.35|814.75|812.35|813.89|811.49|0
1647273880000|2022-03-14 16:04:40|814.14|811.74|814.87|812.47|814.87|812.47|814.14|811.74|0
1647273890000|2022-03-14 16:04:50|814.62|812.22|814.62|812.22|814.62|812.22|813.65|811.25|0
1647273900000|2022-03-14 16:05:00|814.75|812.35|812.68|810.28|814.75|812.35|812.68|810.28|0
1647273910000|2022-03-14 16:05:10|813.41|811.01|812.68|810.28|813.41|811.01|812.44|810.04|0
1647273920000|2022-03-14 16:05:20|812.19|809.79|813.41|811.01|813.41|811.01|812.19|809.79|0
1647273930000|2022-03-14 16:05:30|813.78|811.38|814.14|811.74|814.38|811.98|813.78|811.38|0
1647273940000|2022-03-14 16:05:40|813.65|811.25|814.38|811.98|814.51|812.11|813.65|811.25|0
1647273950000|2022-03-14 16:05:50|814.62|812.22|814.62|812.22|814.87|812.47|814.62|812.22|0
1647273960000|2022-03-14 16:06:00|814.38|811.98|814.38|811.98|814.87|812.47|814.38|811.98|0
1647273970000|2022-03-14 16:06:10|813.65|811.25|812.92|810.52|813.89|811.49|812.92|810.52|0
1647273980000|2022-03-14 16:06:20|812.44|810.04|811.46|809.06|812.44|810.04|811.46|809.06|0
1647273990000|2022-03-14 16:06:30|811.95|809.55|811.46|809.06|811.95|809.55|811.46|809.06|0
1647274000000|2022-03-14 16:06:40|811.1|808.7|812.92|810.52|812.92|810.52|810.73|808.33|0
1647274010000|2022-03-14 16:06:50|813.17|810.77|813.89|811.49|813.89|811.49|812.92|810.52|0
1647274020000|2022-03-14 16:07:00|814.14|811.74|813.41|811.01|814.14|811.74|813.41|811.01|0
1647274030000|2022-03-14 16:07:10|813.89|811.49|813.89|811.49|813.89|811.49|813.89|811.49|0
1647274040000|2022-03-14 16:07:20|813.17|810.77|812.92|810.52|813.17|810.77|812.68|810.28|0
1647274050000|2022-03-14 16:07:30|813.17|810.77|813.17|810.77|813.41|811.01|813.17|810.77|0
1647274060000|2022-03-14 16:07:40|812.44|810.04|813.41|811.01|813.65|811.25|812.44|810.04|0
1647274070000|2022-03-14 16:07:50|812.92|810.52|812.92|810.52|812.92|810.52|812.68|810.28|0
1647274080000|2022-03-14 16:08:00|814.14|811.74|814.87|812.47|814.87|812.47|814.14|811.74|0
1647274090000|2022-03-14 16:08:10|815.11|812.71|814.99|812.59|815.11|812.71|814.62|812.22|0
1647274100000|2022-03-14 16:08:20|815.11|812.71|815.35|812.95|815.35|812.95|814.87|812.47|0
1647274110000|2022-03-14 16:08:30|815.11|812.71|816.08|813.68|816.08|813.68|815.11|812.71|0
1647274120000|2022-03-14 16:08:40|816.33|813.93|815.6|813.2|816.33|813.93|815.6|813.2|0
1647274130000|2022-03-14 16:08:50|815.84|813.44|815.6|813.2|816.08|813.68|815.6|813.2|0
1647274140000|2022-03-14 16:09:00|815.35|812.95|815.35|812.95|815.35|812.95|815.35|812.95|0
1647274150000|2022-03-14 16:09:10|816.08|813.68|816.21|813.81|816.33|813.93|816.08|813.68|0
1647274160000|2022-03-14 16:09:20|816.33|813.93|816.33|813.93|816.33|813.93|815.84|813.44|0
1647274170000|2022-03-14 16:09:30|816.08|813.68|816.08|813.68|816.08|813.68|815.84|813.44|0
1647274180000|2022-03-14 16:09:40|816.81|814.41|818.27|815.87|818.52|816.12|816.81|814.41|0
1647274190000|2022-03-14 16:09:50|817.91|815.51|817.06|814.66|817.91|815.51|817.06|814.66|0
1647274200000|2022-03-14 16:10:00|818.03|815.63|818.03|815.63|818.03|815.63|817.54|815.14|0
1647274210000|2022-03-14 16:10:10|818.4|816|817.79|815.39|818.4|816|817.79|815.39|0
1647274220000|2022-03-14 16:10:20|817.54|815.14|818.27|815.87|818.4|816|817.54|815.14|0
1647274230000|2022-03-14 16:10:30|817.79|815.39|817.79|815.39|819|816.6|817.79|815.39|0
1647274240000|2022-03-14 16:10:40|818.27|815.87|818.4|816|818.52|816.12|818.27|815.87|0
1647274250000|2022-03-14 16:10:50|818.52|816.12|818.4|816|818.52|816.12|818.27|815.87|0
1647274260000|2022-03-14 16:11:00|818.52|816.12|818.03|815.63|818.52|816.12|817.79|815.39|0
1647274270000|2022-03-14 16:11:10|818.52|816.12|817.54|815.14|818.52|816.12|817.54|815.14|0
1647274280000|2022-03-14 16:11:20|817.79|815.39|818.03|815.63|818.03|815.63|817.79|815.39|0
1647274290000|2022-03-14 16:11:30|817.79|815.39|817.3|814.9|817.79|815.39|817.3|814.9|0
1647274300000|2022-03-14 16:11:40|817.06|814.66|816.57|814.17|817.06|814.66|816.57|814.17|0
1647274310000|2022-03-14 16:11:50|816.45|814.05|815.84|813.44|816.45|814.05|815.84|813.44|0
1647274320000|2022-03-14 16:12:00|815.6|813.2|815.6|813.2|815.6|813.2|815.11|812.71|0
1647274330000|2022-03-14 16:12:10|816.81|814.41|816.57|814.17|816.81|814.41|816.57|814.17|0
1647274340000|2022-03-14 16:12:20|816.33|813.93|817.54|815.14|817.54|815.14|816.33|813.93|0
1647274350000|2022-03-14 16:12:30|817.79|815.39|818.27|815.87|818.27|815.87|817.79|815.39|0
1647274360000|2022-03-14 16:12:40|820.71|818.31|820.46|818.06|821.44|819.04|820.46|818.06|0
1647274370000|2022-03-14 16:12:50|820.71|818.31|818.76|816.36|820.71|818.31|818.76|816.36|0
1647274380000|2022-03-14 16:13:00|818.27|815.87|818.76|816.36|818.76|816.36|818.27|815.87|0
1647274390000|2022-03-14 16:13:10|818.52|816.12|818.76|816.36|818.76|816.36|818.52|816.12|0
1647274400000|2022-03-14 16:13:20|818.64|816.24|817.79|815.39|818.64|816.24|817.3|814.9|0
1647274410000|2022-03-14 16:13:30|818.03|815.63|818.52|816.12|818.52|816.12|818.03|815.63|0
1647274420000|2022-03-14 16:13:40|817.54|815.14|817.54|815.14|817.54|815.14|817.54|815.14|0
1647274430000|2022-03-14 16:13:50|817.79|815.39|819.37|816.97|819.37|816.97|817.79|815.39|0
1647274440000|2022-03-14 16:14:00|819.25|816.85|820.22|817.82|820.35|817.95|819.25|816.85|0
1647274450000|2022-03-14 16:14:10|819.98|817.58|820.71|818.31|820.71|818.31|819.98|817.58|0
1647274460000|2022-03-14 16:14:20|821.92|819.52|821.44|819.04|821.92|819.52|821.44|819.04|0
1647274470000|2022-03-14 16:14:30|821.68|819.28|821.44|819.04|821.68|819.28|820.95|818.55|0
1647274480000|2022-03-14 16:14:40|820.71|818.31|820.71|818.31|820.71|818.31|819.98|817.58|0
1647274490000|2022-03-14 16:14:50|820.46|818.06|819.98|817.58|820.71|818.31|819.98|817.58|0
1647274500000|2022-03-14 16:15:00|820.46|818.06|819|816.6|820.46|818.06|818.52|816.12|0
1647274510000|2022-03-14 16:15:10|819.49|817.09|819.73|817.33|819.73|817.33|818.76|816.36|0
1647274520000|2022-03-14 16:15:20|819.49|817.09|818.76|816.36|819.49|817.09|818.27|815.87|0
1647274530000|2022-03-14 16:15:30|819|816.6|819|816.6|819|816.6|817.79|815.39|0
1647274540000|2022-03-14 16:15:40|819.73|817.33|819.37|816.97|819.98|817.58|819.37|816.97|0
1647274550000|2022-03-14 16:15:50|819.49|817.09|819.98|817.58|819.98|817.58|819.49|817.09|0
1647274560000|2022-03-14 16:16:00|820.22|817.82|819.25|816.85|820.22|817.82|818.76|816.36|0
1647274570000|2022-03-14 16:16:10|819.98|817.58|819|816.6|819.98|817.58|819|816.6|0
1647274580000|2022-03-14 16:16:20|819.73|817.33|819.73|817.33|819.73|817.33|819.25|816.85|0
1647274590000|2022-03-14 16:16:30|819.49|817.09|819.98|817.58|819.98|817.58|819.49|817.09|0
1647274600000|2022-03-14 16:16:40|819.25|816.85|819.98|817.58|819.98|817.58|819|816.6|0
1647274610000|2022-03-14 16:16:50|820.46|818.06|819|816.6|820.71|818.31|819|816.6|0
1647274620000|2022-03-14 16:17:00|819.25|816.85|819.49|817.09|819.49|817.09|819.13|816.73|0
1647274630000|2022-03-14 16:17:10|818.52|816.12|817.3|814.9|818.52|816.12|817.3|814.9|0
1647274640000|2022-03-14 16:17:20|818.27|815.87|817.79|815.39|818.27|815.87|817.79|815.39|0
1647274650000|2022-03-14 16:17:30|818.27|815.87|817.79|815.39|818.27|815.87|817.79|815.39|0
1647274660000|2022-03-14 16:17:40|817.54|815.14|816.57|814.17|817.54|815.14|816.57|814.17|0
1647274670000|2022-03-14 16:17:50|816.81|814.41|817.54|815.14|817.54|815.14|816.81|814.41|0
1647274680000|2022-03-14 16:18:00|816.94|814.54|817.54|815.14|817.54|815.14|816.33|813.93|0
1647274690000|2022-03-14 16:18:10|817.43|815.03|817.79|815.39|817.79|815.39|817.3|814.9|0
1647274700000|2022-03-14 16:18:20|816.7|814.3|817.54|815.14|817.79|815.39|816.7|814.3|0
1647274710000|2022-03-14 16:18:30|817.79|815.39|817.54|815.14|817.79|815.39|817.54|815.14|0
1647274720000|2022-03-14 16:18:40|817.06|814.66|817.3|814.9|817.3|814.9|817.06|814.66|0
1647274730000|2022-03-14 16:18:50|817.79|815.39|817.3|814.9|817.79|815.39|817.3|814.9|0
1647274740000|2022-03-14 16:19:00|817.54|815.14|816.57|814.17|817.54|815.14|816.57|814.17|0
1647274750000|2022-03-14 16:19:10|816.33|813.93|815.48|813.08|816.33|813.93|815.48|813.08|0
1647274760000|2022-03-14 16:19:20|815.11|812.71|814.62|812.22|815.35|812.95|814.62|812.22|0
1647274770000|2022-03-14 16:19:30|814.38|811.98|813.16|810.76|814.38|811.98|813.16|810.76|0
1647274780000|2022-03-14 16:19:40|812.92|810.52|813.65|811.25|813.65|811.25|812.92|810.52|0
1647274790000|2022-03-14 16:19:50|814.14|811.74|813.65|811.25|814.26|811.86|813.65|811.25|0
1647274800000|2022-03-14 16:20:00|813.41|811.01|814.38|811.98|815.11|812.71|813.41|811.01|0
1647274810000|2022-03-14 16:20:10|813.89|811.49|814.87|812.47|814.87|812.47|813.89|811.49|0
1647274820000|2022-03-14 16:20:20|815.35|812.95|817.06|814.66|817.06|814.66|815.35|812.95|0
1647274830000|2022-03-14 16:20:30|816.81|814.41|817.18|814.78|817.18|814.78|816.81|814.41|0
1647274840000|2022-03-14 16:20:40|817.06|814.66|817.06|814.66|817.54|815.14|817.06|814.66|0
1647274850000|2022-03-14 16:20:50|817.3|814.9|816.33|813.93|817.3|814.9|816.33|813.93|0
1647274860000|2022-03-14 16:21:00|816.08|813.68|816.81|814.41|816.81|814.41|816.08|813.68|0
1647274870000|2022-03-14 16:21:10|817.3|814.9|817.54|815.14|817.54|815.14|817.3|814.9|0
1647274880000|2022-03-14 16:21:20|816.81|814.41|817.3|814.9|817.3|814.9|816.81|814.41|0
1647274890000|2022-03-14 16:21:30|817.54|815.14|817.54|815.14|818.27|815.87|817.54|815.14|0
1647274900000|2022-03-14 16:21:40|817.3|814.9|816.57|814.17|817.3|814.9|816.57|814.17|0
1647274910000|2022-03-14 16:21:50|816.81|814.41|817.54|815.14|817.54|815.14|816.81|814.41|0
1647274920000|2022-03-14 16:22:00|816.94|814.54|816.08|813.68|816.94|814.54|816.08|813.68|0
1647274930000|2022-03-14 16:22:10|815.11|812.71|814.38|811.98|815.11|812.71|814.38|811.98|0
1647274940000|2022-03-14 16:22:20|814.62|812.22|814.02|811.62|814.62|812.22|814.02|811.62|0
1647274950000|2022-03-14 16:22:30|813.41|811.01|813.41|811.01|813.65|811.25|812.92|810.52|0
1647274960000|2022-03-14 16:22:40|814.14|811.74|813.89|811.49|814.62|812.22|813.89|811.49|0
1647274970000|2022-03-14 16:22:50|814.14|811.74|813.89|811.49|814.38|811.98|813.89|811.49|0
1647274980000|2022-03-14 16:23:00|814.02|811.62|814.87|812.47|814.87|812.47|814.02|811.62|0
1647274990000|2022-03-14 16:23:10|814.38|811.98|814.75|812.35|814.75|812.35|814.38|811.98|0
1647275000000|2022-03-14 16:23:20|814.62|812.22|814.99|812.59|815.11|812.71|814.62|812.22|0
1647275010000|2022-03-14 16:23:30|814.62|812.22|814.87|812.47|814.87|812.47|814.62|812.22|0
1647275020000|2022-03-14 16:23:40|814.62|812.22|814.51|812.11|814.62|812.22|814.14|811.74|0
1647275030000|2022-03-14 16:23:50|814.62|812.22|814.38|811.98|814.75|812.35|814.38|811.98|0
1647275040000|2022-03-14 16:24:00|814.62|812.22|813.89|811.49|814.62|812.22|813.89|811.49|0
1647275050000|2022-03-14 16:24:10|813.65|811.25|813.16|810.76|813.65|811.25|813.16|810.76|0
1647275060000|2022-03-14 16:24:20|812.19|809.79|812.43|810.03|812.43|810.03|812.19|809.79|0
1647275070000|2022-03-14 16:24:30|812.68|810.28|812.43|810.03|812.68|810.28|812.43|810.03|0
1647275080000|2022-03-14 16:24:40|812.92|810.52|813.41|811.01|813.41|811.01|812.92|810.52|0
1647275090000|2022-03-14 16:24:50|812.92|810.52|813.41|811.01|813.41|811.01|812.92|810.52|0
1647275100000|2022-03-14 16:25:00|813.78|811.38|814.38|811.98|814.38|811.98|813.78|811.38|0
1647275110000|2022-03-14 16:25:10|814.62|812.22|814.87|812.47|814.87|812.47|814.62|812.22|0
1647275120000|2022-03-14 16:25:20|814.62|812.22|814.14|811.74|814.62|812.22|814.14|811.74|0
1647275130000|2022-03-14 16:25:30|814.62|812.22|814.14|811.74|814.87|812.47|814.14|811.74|0
1647275140000|2022-03-14 16:25:40|813.65|811.25|813.78|811.38|814.62|812.22|813.65|811.25|0
1647275150000|2022-03-14 16:25:50|813.65|811.25|812.92|810.52|813.65|811.25|812.68|810.28|0
1647275160000|2022-03-14 16:26:00|812.19|809.79|813.16|810.76|813.16|810.76|812.19|809.79|0
1647275170000|2022-03-14 16:26:10|814.14|811.74|815.11|812.71|815.11|812.71|813.89|811.49|0
1647275180000|2022-03-14 16:26:20|814.62|812.22|814.87|812.47|815.11|812.71|814.62|812.22|0
1647275190000|2022-03-14 16:26:30|815.35|812.95|815.48|813.08|815.48|813.08|815.11|812.71|0
1647275200000|2022-03-14 16:26:40|814.62|812.22|814.87|812.47|815.11|812.71|814.62|812.22|0
1647275210000|2022-03-14 16:26:50|815.11|812.71|815.6|813.2|815.6|813.2|815.11|812.71|0
1647275220000|2022-03-14 16:27:00|815.84|813.44|816.08|813.68|816.32|813.92|815.84|813.44|0
1647275230000|2022-03-14 16:27:10|815.84|813.44|815.6|813.2|815.84|813.44|815.6|813.2|0
1647275240000|2022-03-14 16:27:20|815.84|813.44|816.08|813.68|816.08|813.68|815.84|813.44|0
1647275250000|2022-03-14 16:27:30|815.84|813.44|814.14|811.74|815.84|813.44|814.14|811.74|0
1647275260000|2022-03-14 16:27:40|814.62|812.22|814.87|812.47|814.87|812.47|814.62|812.22|0
1647275270000|2022-03-14 16:27:50|814.38|811.98|813.89|811.49|814.38|811.98|813.78|811.38|0
1647275280000|2022-03-14 16:28:00|813.65|811.25|813.89|811.49|813.89|811.49|813.16|810.76|0
1647275290000|2022-03-14 16:28:10|814.62|812.22|815.24|812.84|815.24|812.84|814.62|812.22|0
1647275300000|2022-03-14 16:28:20|815.35|812.95|813.89|811.49|815.35|812.95|813.89|811.49|0
1647275310000|2022-03-14 16:28:30|814.14|811.74|814.14|811.74|814.14|811.74|814.14|811.74|0
1647275320000|2022-03-14 16:28:40|814.62|812.22|815.11|812.71|815.24|812.84|814.62|812.22|0
1647275330000|2022-03-14 16:28:50|814.62|812.22|814.38|811.98|814.62|812.22|814.38|811.98|0
1647275340000|2022-03-14 16:29:00|813.16|810.76|813.53|811.13|813.53|811.13|813.16|810.76|0
1647275350000|2022-03-14 16:29:10|813.65|811.25|814.14|811.74|814.62|812.22|813.65|811.25|0
1647275360000|2022-03-14 16:29:20|814.38|811.98|814.14|811.74|814.38|811.98|813.89|811.49|0
1647275370000|2022-03-14 16:29:30|813.65|811.25|813.89|811.49|813.89|811.49|813.65|811.25|0
1647275380000|2022-03-14 16:29:40|814.02|811.62|813.65|811.25|814.02|811.62|813.65|811.25|0
1647275390000|2022-03-14 16:29:50|813.16|810.76|812.68|810.28|813.16|810.76|812.43|810.03|0
1647275400000|2022-03-14 16:30:00|813.65|811.25|812.92|810.52|813.65|811.25|812.92|810.52|0
1647275410000|2022-03-14 16:30:10|811.7|809.3|810.98|808.58|811.7|809.3|810.98|808.58|0
1647275420000|2022-03-14 16:30:20|812.19|809.79|812.43|810.03|812.68|810.28|812.07|809.67|0
1647275430000|2022-03-14 16:30:30|812.68|810.28|813.41|811.01|813.41|811.01|812.43|810.03|0
1647275440000|2022-03-14 16:30:40|813.65|811.25|813.41|811.01|813.65|811.25|812.68|810.28|0
1647275450000|2022-03-14 16:30:50|813.16|810.76|811.46|809.06|813.16|810.76|811.46|809.06|0
1647275460000|2022-03-14 16:31:00|811.7|809.3|812.43|810.03|812.43|810.03|811.7|809.3|0
1647275470000|2022-03-14 16:31:10|811.7|809.3|811.7|809.3|811.7|809.3|811.7|809.3|0
1647275480000|2022-03-14 16:31:20|811.46|809.06|810.73|808.33|811.46|809.06|810.73|808.33|0
1647275490000|2022-03-14 16:31:30|809.89|807.49|810|807.6|810|807.6|809.76|807.36|0
1647275500000|2022-03-14 16:31:40|810.49|808.09|810.49|808.09|811.22|808.82|810.49|808.09|0
1647275510000|2022-03-14 16:31:50|810.98|808.58|811.46|809.06|811.46|809.06|810.98|808.58|0
1647275520000|2022-03-14 16:32:00|811.7|809.3|811.1|808.7|811.7|809.3|810.98|808.58|0
1647275530000|2022-03-14 16:32:10|810.25|807.85|811.22|808.82|811.22|808.82|810.25|807.85|0
1647275540000|2022-03-14 16:32:20|811.46|809.06|811.22|808.82|811.7|809.3|811.22|808.82|0
1647275550000|2022-03-14 16:32:30|811.46|809.06|811.95|809.55|811.95|809.55|811.46|809.06|0
1647275560000|2022-03-14 16:32:40|812.19|809.79|811.95|809.55|812.19|809.79|811.83|809.43|0
1647275570000|2022-03-14 16:32:50|812.19|809.79|811.34|808.94|812.19|809.79|811.34|808.94|0
1647275580000|2022-03-14 16:33:00|811.22|808.82|810|807.6|811.22|808.82|810|807.6|0
1647275590000|2022-03-14 16:33:10|810.25|807.85|811.22|808.82|811.22|808.82|810.25|807.85|0
1647275600000|2022-03-14 16:33:20|811.7|809.3|812.92|810.52|812.92|810.52|811.7|809.3|0
1647275610000|2022-03-14 16:33:30|812.68|810.28|812.68|810.28|812.92|810.52|812.68|810.28|0
1647275620000|2022-03-14 16:33:40|813.16|810.76|813.41|811.01|813.89|811.49|813.16|810.76|0
1647275630000|2022-03-14 16:33:50|813.65|811.25|813.89|811.49|813.89|811.49|813.65|811.25|0
1647275640000|2022-03-14 16:34:00|814.14|811.74|815.11|812.71|815.11|812.71|814.14|811.74|0
1647275650000|2022-03-14 16:34:10|815.35|812.95|814.86|812.46|815.59|813.19|814.75|812.35|0
1647275660000|2022-03-14 16:34:20|814.38|811.98|814.14|811.74|814.38|811.98|814.14|811.74|0
1647275670000|2022-03-14 16:34:30|813.78|811.38|812.07|809.67|813.78|811.38|812.07|809.67|0
1647275680000|2022-03-14 16:34:40|812.68|810.28|813.89|811.49|813.89|811.49|812.68|810.28|0
1647275690000|2022-03-14 16:34:50|814.14|811.74|814.38|811.98|814.62|812.22|814.14|811.74|0
1647275700000|2022-03-14 16:35:00|814.62|812.22|814.14|811.74|814.62|812.22|814.14|811.74|0
1647275710000|2022-03-14 16:35:10|813.65|811.25|813.89|811.49|813.89|811.49|813.65|811.25|0
1647275720000|2022-03-14 16:35:20|814.62|812.22|815.11|812.71|815.11|812.71|814.38|811.98|0
1647275730000|2022-03-14 16:35:30|815.59|813.19|816.32|813.92|816.32|813.92|815.59|813.19|0
1647275740000|2022-03-14 16:35:40|817.54|815.14|817.3|814.9|818.03|815.63|817.3|814.9|0
1647275750000|2022-03-14 16:35:50|816.81|814.41|816.81|814.41|816.94|814.54|816.81|814.41|0
1647275760000|2022-03-14 16:36:00|817.67|815.27|818.76|816.36|818.76|816.36|817.67|815.27|0
1647275770000|2022-03-14 16:36:10|818.27|815.87|817.54|815.14|818.27|815.87|817.54|815.14|0
1647275780000|2022-03-14 16:36:20|817.05|814.65|817.05|814.65|817.05|814.65|816.57|814.17|0
1647275790000|2022-03-14 16:36:30|816.57|814.17|816.81|814.41|816.81|814.41|816.45|814.05|0
1647275800000|2022-03-14 16:36:40|816.32|813.92|815.59|813.19|816.32|813.92|815.11|812.71|0
1647275810000|2022-03-14 16:36:50|814.62|812.22|814.14|811.74|814.62|812.22|813.16|810.76|0
1647275820000|2022-03-14 16:37:00|813.65|811.25|812.56|810.16|813.65|811.25|812.56|810.16|0
1647275830000|2022-03-14 16:37:10|812.68|810.28|812.8|810.4|813.41|811.01|812.68|810.28|0
1647275840000|2022-03-14 16:37:20|812.68|810.28|811.95|809.55|812.68|810.28|811.95|809.55|0
1647275850000|2022-03-14 16:37:30|812.92|810.52|813.41|811.01|813.78|811.38|812.92|810.52|0
1647275860000|2022-03-14 16:37:40|813.89|811.49|813.41|811.01|813.89|811.49|813.41|811.01|0
1647275870000|2022-03-14 16:37:50|813.89|811.49|814.14|811.74|814.14|811.74|813.65|811.25|0
1647275880000|2022-03-14 16:38:00|814.38|811.98|814.99|812.59|814.99|812.59|814.14|811.74|0
1647275890000|2022-03-14 16:38:10|814.38|811.98|813.65|811.25|814.38|811.98|813.65|811.25|0
1647275900000|2022-03-14 16:38:20|812.19|809.79|811.95|809.55|812.43|810.03|811.95|809.55|0
1647275910000|2022-03-14 16:38:30|811.46|809.06|810.97|808.57|811.46|809.06|810.73|808.33|0
1647275920000|2022-03-14 16:38:40|811.7|809.3|812.43|810.03|812.43|810.03|811.7|809.3|0
1647275930000|2022-03-14 16:38:50|812.92|810.52|813.89|811.49|813.89|811.49|812.92|810.52|0
1647275940000|2022-03-14 16:39:00|814.38|811.98|814.62|812.22|814.62|812.22|814.38|811.98|0
1647275950000|2022-03-14 16:39:10|814.38|811.98|813.16|810.76|814.38|811.98|813.16|810.76|0
1647275960000|2022-03-14 16:39:20|812.92|810.52|813.65|811.25|813.65|811.25|812.92|810.52|0
1647275970000|2022-03-14 16:39:30|813.16|810.76|814.02|811.62|814.02|811.62|813.16|810.76|0
1647275980000|2022-03-14 16:39:40|814.13|811.73|813.65|811.25|814.13|811.73|813.53|811.13|0
1647275990000|2022-03-14 16:39:50|814.38|811.98|813.65|811.25|814.38|811.98|813.65|811.25|0
1647276000000|2022-03-14 16:40:00|814.38|811.98|813.65|811.25|814.38|811.98|813.65|811.25|0
1647276010000|2022-03-14 16:40:10|814.13|811.73|814.13|811.73|814.38|811.98|814.13|811.73|0
1647276020000|2022-03-14 16:40:20|814.38|811.98|813.41|811.01|814.38|811.98|813.41|811.01|0
1647276030000|2022-03-14 16:40:30|813.65|811.25|813.89|811.49|814.13|811.73|813.65|811.25|0
1647276040000|2022-03-14 16:40:40|814.13|811.73|813.41|811.01|814.13|811.73|813.41|811.01|0
1647276050000|2022-03-14 16:40:50|813.16|810.76|812.32|809.92|813.16|810.76|812.19|809.79|0
1647276060000|2022-03-14 16:41:00|812.19|809.79|811.7|809.3|812.19|809.79|811.7|809.3|0
1647276070000|2022-03-14 16:41:10|812.43|810.03|812.68|810.28|812.92|810.52|812.19|809.79|0
1647276080000|2022-03-14 16:41:20|812.92|810.52|812.07|809.67|812.92|810.52|812.07|809.67|0
1647276090000|2022-03-14 16:41:30|811.95|809.55|811.95|809.55|812.07|809.67|811.95|809.55|0
1647276100000|2022-03-14 16:41:40|811.7|809.3|811.7|809.3|811.95|809.55|811.7|809.3|0
1647276110000|2022-03-14 16:41:50|811.95|809.55|811.7|809.3|811.95|809.55|811.7|809.3|0
1647276120000|2022-03-14 16:42:00|811.22|808.82|810.97|808.57|811.22|808.82|810.73|808.33|0
1647276130000|2022-03-14 16:42:10|810.73|808.33|810.97|808.57|811.22|808.82|810.49|808.09|0
1647276140000|2022-03-14 16:42:20|810.49|808.09|810.25|807.85|810.49|808.09|810.25|807.85|0
1647276150000|2022-03-14 16:42:30|810|807.6|809.76|807.36|810|807.6|809.76|807.36|0
1647276160000|2022-03-14 16:42:40|810.25|807.85|810|807.6|810.25|807.85|810|807.6|0
1647276170000|2022-03-14 16:42:50|809.76|807.36|809.76|807.36|809.76|807.36|809.76|807.36|0
1647276180000|2022-03-14 16:43:00|810|807.6|811.1|808.7|811.22|808.82|810|807.6|0
1647276190000|2022-03-14 16:43:10|810.73|808.33|811.22|808.82|811.46|809.06|810.73|808.33|0
1647276200000|2022-03-14 16:43:20|811.46|809.06|811.46|809.06|811.7|809.3|811.46|809.06|0
1647276210000|2022-03-14 16:43:30|812.19|809.79|811.7|809.3|812.19|809.79|811.7|809.3|0
1647276220000|2022-03-14 16:43:40|811.95|809.55|811.46|809.06|811.95|809.55|811.46|809.06|0
1647276230000|2022-03-14 16:43:50|811.7|809.3|811.83|809.43|811.95|809.55|811.7|809.3|0
1647276240000|2022-03-14 16:44:00|811.7|809.3|810.73|808.33|811.83|809.43|810.73|808.33|0
1647276250000|2022-03-14 16:44:10|810.25|807.85|810|807.6|810.49|808.09|810|807.6|0
1647276260000|2022-03-14 16:44:20|811.22|808.82|813.77|811.37|813.77|811.37|811.22|808.82|0
1647276270000|2022-03-14 16:44:30|816.08|813.68|814.62|812.22|817.05|814.65|814.62|812.22|0
1647276280000|2022-03-14 16:44:40|814.86|812.46|815.11|812.71|815.35|812.95|814.62|812.22|0
1647276290000|2022-03-14 16:44:50|814.86|812.46|815.84|813.44|816.08|813.68|814.86|812.46|0
1647276300000|2022-03-14 16:45:00|816.08|813.68|817.3|814.9|817.3|814.9|816.08|813.68|0
1647276310000|2022-03-14 16:45:10|817.05|814.65|816.81|814.41|817.3|814.9|816.81|814.41|0
1647276320000|2022-03-14 16:45:20|816.57|814.17|816.57|814.17|816.57|814.17|816.32|813.92|0
1647276330000|2022-03-14 16:45:30|816.81|814.41|817.05|814.65|817.05|814.65|816.81|814.41|0
1647276340000|2022-03-14 16:45:40|816.57|814.17|817.32|814.92|817.32|814.92|816.57|814.17|0
1647276350000|2022-03-14 16:45:50|817.69|815.29|818.46|816.06|818.46|816.06|817.69|815.29|0
1647276360000|2022-03-14 16:46:00|818.62|816.22|818.13|815.73|818.62|816.22|817.89|815.49|0
1647276370000|2022-03-14 16:46:10|818.38|815.98|818.62|816.22|818.62|816.22|818.13|815.73|0
1647276380000|2022-03-14 16:46:20|817.89|815.49|816.92|814.52|817.89|815.49|816.67|814.27|0
1647276390000|2022-03-14 16:46:30|817.16|814.76|816.67|814.27|817.65|815.25|816.67|814.27|0
1647276400000|2022-03-14 16:46:40|817.29|814.89|818.13|815.73|818.13|815.73|816.43|814.03|0
1647276410000|2022-03-14 16:46:50|817.89|815.49|818.38|815.98|818.38|815.98|817.89|815.49|0
1647276420000|2022-03-14 16:47:00|818.62|816.22|820.45|818.05|820.45|818.05|818.62|816.22|0
1647276430000|2022-03-14 16:47:10|820.56|818.16|820.32|817.92|820.56|818.16|819.84|817.44|0
1647276440000|2022-03-14 16:47:20|821.05|818.65|820.81|818.41|821.05|818.65|820.81|818.41|0
1647276450000|2022-03-14 16:47:30|820.93|818.53|821.05|818.65|821.29|818.89|820.93|818.53|0
1647276460000|2022-03-14 16:47:40|821.54|819.14|821.54|819.14|821.66|819.26|821.54|819.14|0
1647276470000|2022-03-14 16:47:50|821.78|819.38|822.51|820.11|822.75|820.35|821.78|819.38|0
1647276480000|2022-03-14 16:48:00|822.75|820.35|823.73|821.33|823.73|821.33|822.75|820.35|0
1647276490000|2022-03-14 16:48:10|823.49|821.09|823.49|821.09|823.73|821.33|823.49|821.09|0
1647276500000|2022-03-14 16:48:20|823.24|820.84|822.51|820.11|823.24|820.84|822.51|820.11|0
1647276510000|2022-03-14 16:48:30|822.75|820.35|823.24|820.84|823.24|820.84|822.75|820.35|0
1647276520000|2022-03-14 16:48:40|823.37|820.97|823.73|821.33|823.73|821.33|823|820.6|0
1647276530000|2022-03-14 16:48:50|823.49|821.09|822.75|820.35|823.49|821.09|821.29|818.89|0
1647276540000|2022-03-14 16:49:00|822.51|820.11|821.78|819.38|822.51|820.11|821.78|819.38|0
1647276550000|2022-03-14 16:49:10|822.02|819.62|822.02|819.62|822.39|819.99|822.02|819.62|0
1647276560000|2022-03-14 16:49:20|821.66|819.26|820.81|818.41|821.78|819.38|820.56|818.16|0
1647276570000|2022-03-14 16:49:30|820.56|818.16|820.56|818.16|820.56|818.16|820.32|817.92|0
1647276580000|2022-03-14 16:49:40|820.08|817.68|820.69|818.29|820.69|818.29|820.08|817.68|0
1647276590000|2022-03-14 16:49:50|820.81|818.41|821.54|819.14|821.54|819.14|820.81|818.41|0
1647276600000|2022-03-14 16:50:00|820.81|818.41|820.81|818.41|820.81|818.41|820.81|818.41|0
1647276610000|2022-03-14 16:50:10|820.56|818.16|820.32|817.92|820.56|818.16|819.72|817.32|0
1647276620000|2022-03-14 16:50:20|819.83|817.43|821.29|818.89|821.29|818.89|819.83|817.43|0
1647276630000|2022-03-14 16:50:30|821.78|819.38|822.51|820.11|822.51|820.11|821.54|819.14|0
1647276640000|2022-03-14 16:50:40|822.39|819.99|823|820.6|823|820.6|822.27|819.87|0
1647276650000|2022-03-14 16:50:50|823.24|820.84|823|820.6|823.24|820.84|823|820.6|0
1647276660000|2022-03-14 16:51:00|823.24|820.84|823|820.6|823.24|820.84|822.75|820.35|0
1647276670000|2022-03-14 16:51:10|822.75|820.35|823|820.6|823.24|820.84|822.75|820.35|0
1647276680000|2022-03-14 16:51:20|822.64|820.24|823.37|820.97|823.48|821.08|822.51|820.11|0
1647276690000|2022-03-14 16:51:30|823.73|821.33|822.02|819.62|823.73|821.33|822.02|819.62|0
1647276700000|2022-03-14 16:51:40|821.78|819.38|821.78|819.38|822.02|819.62|821.78|819.38|0
1647276710000|2022-03-14 16:51:50|822.51|820.11|822.88|820.48|822.88|820.48|822.51|820.11|0
1647276720000|2022-03-14 16:52:00|823|820.6|823.48|821.08|823.48|821.08|823|820.6|0
1647276730000|2022-03-14 16:52:10|823.61|821.21|823.73|821.33|824.22|821.82|823.61|821.21|0
1647276740000|2022-03-14 16:52:20|823.97|821.57|823.48|821.08|823.97|821.57|823.48|821.08|0
1647276750000|2022-03-14 16:52:30|823.73|821.33|824.22|821.82|824.22|821.82|823.73|821.33|0
1647276760000|2022-03-14 16:52:40|826.16|823.76|826.89|824.49|827.14|824.74|826.16|823.76|0
1647276770000|2022-03-14 16:52:50|827.14|824.74|826.89|824.49|827.38|824.98|826.89|824.49|0
1647276780000|2022-03-14 16:53:00|827.38|824.98|827.62|825.22|827.62|825.22|827.14|824.74|0
1647276790000|2022-03-14 16:53:10|827.87|825.47|828.35|825.95|828.35|825.95|827.87|825.47|0
1647276800000|2022-03-14 16:53:20|829.33|826.93|829.33|826.93|829.57|827.17|829.33|826.93|0
1647276810000|2022-03-14 16:53:30|829.57|827.17|829.82|827.42|829.82|827.42|829.33|826.93|0
1647276820000|2022-03-14 16:53:40|830.06|827.66|829.82|827.42|830.06|827.66|829.82|827.42|0
1647276830000|2022-03-14 16:53:50|829.33|826.93|829.09|826.69|829.33|826.93|829.09|826.69|0
1647276840000|2022-03-14 16:54:00|829.82|827.42|830.06|827.66|830.06|827.66|829.82|827.42|0
1647276850000|2022-03-14 16:54:10|829.82|827.42|830.55|828.15|830.55|828.15|829.82|827.42|0
1647276860000|2022-03-14 16:54:20|830.06|827.66|830.3|827.9|830.3|827.9|830.06|827.66|0
1647276870000|2022-03-14 16:54:30|830.55|828.15|830.79|828.39|830.79|828.39|830.55|828.15|0
1647276880000|2022-03-14 16:54:40|830.55|828.15|830.06|827.66|830.55|828.15|830.06|827.66|0
1647276890000|2022-03-14 16:54:50|830.3|827.9|830.79|828.39|830.79|828.39|830.3|827.9|0
1647276900000|2022-03-14 16:55:00|830.55|828.15|830.55|828.15|830.55|828.15|830.06|827.66|0
1647276910000|2022-03-14 16:55:10|830.3|827.9|830.55|828.15|830.55|828.15|830.3|827.9|0
1647276920000|2022-03-14 16:55:20|830.79|828.39|830.55|828.15|830.79|828.39|830.3|827.9|0
1647276930000|2022-03-14 16:55:30|830.3|827.9|831.04|828.64|831.04|828.64|830.3|827.9|0
1647276940000|2022-03-14 16:55:40|830.79|828.39|830.79|828.39|831.04|828.64|830.79|828.39|0
1647276950000|2022-03-14 16:55:50|830.55|828.15|830.55|828.15|830.79|828.39|830.55|828.15|0
1647276960000|2022-03-14 16:56:00|830.06|827.66|829.57|827.17|830.06|827.66|829.33|826.93|0
1647276970000|2022-03-14 16:56:10|829.09|826.69|829.57|827.17|829.57|827.17|828.84|826.44|0
1647276980000|2022-03-14 16:56:20|829.33|826.93|829.33|826.93|829.33|826.93|829.33|826.93|0
1647276990000|2022-03-14 16:56:30|829.57|827.17|829.33|826.93|829.57|827.17|829.33|826.93|0
1647277000000|2022-03-14 16:56:40|829.57|827.17|828.6|826.2|829.57|827.17|828.6|826.2|0
1647277010000|2022-03-14 16:56:50|828.84|826.44|828.35|825.95|828.84|826.44|828.11|825.71|0
1647277020000|2022-03-14 16:57:00|828.48|826.08|828.11|825.71|828.6|826.2|828.11|825.71|0
1647277030000|2022-03-14 16:57:10|827.87|825.47|827.87|825.47|828.11|825.71|827.87|825.47|0
1647277040000|2022-03-14 16:57:20|828.11|825.71|827.38|824.98|828.11|825.71|827.38|824.98|0
1647277050000|2022-03-14 16:57:30|827.14|824.74|827.14|824.74|827.38|824.98|827.14|824.74|0
1647277060000|2022-03-14 16:57:40|826.89|824.49|826.89|824.49|827.14|824.74|826.89|824.49|0
1647277070000|2022-03-14 16:57:50|827.26|824.86|826.89|824.49|827.26|824.86|826.78|824.38|0
1647277080000|2022-03-14 16:58:00|827.14|824.74|827.14|824.74|827.38|824.98|827.14|824.74|0
1647277090000|2022-03-14 16:58:10|827.38|824.98|827.14|824.74|827.38|824.98|827.14|824.74|0
1647277100000|2022-03-14 16:58:20|827.38|824.98|827.14|824.74|827.38|824.98|827.14|824.74|0
1647277110000|2022-03-14 16:58:30|826.89|824.49|826.65|824.25|826.89|824.49|826.65|824.25|0
1647277120000|2022-03-14 16:58:40|826.05|823.65|826.53|824.13|826.53|824.13|826.05|823.65|0
1647277130000|2022-03-14 16:58:50|826.89|824.49|827.14|824.74|827.14|824.74|826.89|824.49|0
1647277140000|2022-03-14 16:59:00|827.62|825.22|828.11|825.71|828.35|825.95|827.62|825.22|0
1647277150000|2022-03-14 16:59:10|828.35|825.95|828.84|826.44|828.84|826.44|828.35|825.95|0
1647277160000|2022-03-14 16:59:20|829.33|826.93|829.33|826.93|829.33|826.93|829.33|826.93|0
1647277170000|2022-03-14 16:59:30|830.3|827.9|830.3|827.9|830.55|828.15|830.06|827.66|0
1647277180000|2022-03-14 16:59:40|830.43|828.03|830.55|828.15|830.55|828.15|830.43|828.03|0
1647277190000|2022-03-14 16:59:50|831.03|828.63|832.01|829.61|832.01|829.61|831.03|828.63|0
1647277200000|2022-03-14 17:00:00|831.28|828.88|831.03|828.63|831.52|829.12|831.03|828.63|0
1647277210000|2022-03-14 17:00:10|831.28|828.88|830.3|827.9|831.28|828.88|830.3|827.9|0
1647277220000|2022-03-14 17:00:20|830.06|827.66|831.03|828.63|831.03|828.63|830.06|827.66|0
1647277230000|2022-03-14 17:00:30|831.28|828.88|830.79|828.39|831.28|828.88|830.79|828.39|0
1647277240000|2022-03-14 17:00:40|831.28|828.88|830.92|828.52|831.52|829.12|830.92|828.52|0
1647277250000|2022-03-14 17:00:50|830.55|828.15|830.19|827.79|830.55|828.15|830.19|827.79|0
1647277260000|2022-03-14 17:01:00|830.55|828.15|832.01|829.61|832.01|829.61|830.55|828.15|0
1647277270000|2022-03-14 17:01:10|831.77|829.37|832.74|830.34|832.74|830.34|831.77|829.37|0
1647277280000|2022-03-14 17:01:20|832.01|829.61|832.25|829.85|832.5|830.1|832.01|829.61|0
1647277290000|2022-03-14 17:01:30|832.5|830.1|832.01|829.61|832.5|830.1|832.01|829.61|0
1647277300000|2022-03-14 17:01:40|831.77|829.37|832.01|829.61|832.01|829.61|831.77|829.37|0
1647277310000|2022-03-14 17:01:50|832.25|829.85|832.01|829.61|832.25|829.85|831.77|829.37|0
1647277320000|2022-03-14 17:02:00|832.25|829.85|831.52|829.12|832.25|829.85|831.52|829.12|0
1647277330000|2022-03-14 17:02:10|832.01|829.61|831.77|829.37|832.01|829.61|831.77|829.37|0
1647277340000|2022-03-14 17:02:20|832.01|829.61|832.5|830.1|832.5|830.1|832.01|829.61|0
1647277350000|2022-03-14 17:02:30|832.98|830.58|833.23|830.83|833.23|830.83|832.98|830.58|0
1647277360000|2022-03-14 17:02:40|832.98|830.58|831.52|829.12|832.98|830.58|831.41|829.01|0
1647277370000|2022-03-14 17:02:50|830.67|828.27|830.79|828.39|830.79|828.39|830.55|828.15|0
1647277380000|2022-03-14 17:03:00|831.03|828.63|832.01|829.61|832.01|829.61|831.03|828.63|0
1647277390000|2022-03-14 17:03:10|832.25|829.85|832.74|830.34|832.98|830.58|832.25|829.85|0
1647277400000|2022-03-14 17:03:20|832.98|830.58|832.5|830.1|833.11|830.71|832.5|830.1|0
1647277410000|2022-03-14 17:03:30|832.98|830.58|833.23|830.83|833.47|831.07|832.98|830.58|0
1647277420000|2022-03-14 17:03:40|833.47|831.07|833.96|831.56|833.96|831.56|833.47|831.07|0
1647277430000|2022-03-14 17:03:50|833.72|831.32|833.96|831.56|833.96|831.56|833.72|831.32|0
1647277440000|2022-03-14 17:04:00|833.36|830.96|833.23|830.83|833.36|830.96|833.23|830.83|0
1647277450000|2022-03-14 17:04:10|833.11|830.71|834.69|832.29|834.69|832.29|833.11|830.71|0
1647277460000|2022-03-14 17:04:20|834.94|832.54|834.82|832.42|834.94|832.54|834.45|832.05|0
1647277470000|2022-03-14 17:04:30|834.69|832.29|835.18|832.78|835.42|833.02|834.69|832.29|0
1647277480000|2022-03-14 17:04:40|835.42|833.02|835.42|833.02|835.42|833.02|835.42|833.02|0
1647277490000|2022-03-14 17:04:50|835.67|833.27|835.67|833.27|835.91|833.51|835.67|833.27|0
1647277500000|2022-03-14 17:05:00|835.42|833.02|834.94|832.54|835.42|833.02|834.94|832.54|0
1647277510000|2022-03-14 17:05:10|835.18|832.78|834.45|832.05|835.67|833.27|834.45|832.05|0
1647277520000|2022-03-14 17:05:20|834.69|832.29|833.23|830.83|834.69|832.29|832.98|830.58|0
1647277530000|2022-03-14 17:05:30|833.72|831.32|832.98|830.58|833.72|831.32|832.98|830.58|0
1647277540000|2022-03-14 17:05:40|833.23|830.83|834.2|831.8|834.45|832.05|833.23|830.83|0
1647277550000|2022-03-14 17:05:50|833.96|831.56|834.2|831.8|834.2|831.8|833.96|831.56|0
1647277560000|2022-03-14 17:06:00|833.84|831.44|834.69|832.29|834.69|832.29|833.84|831.44|0
1647277570000|2022-03-14 17:06:10|834.45|832.05|833.96|831.56|834.45|832.05|833.96|831.56|0
1647277580000|2022-03-14 17:06:20|834.45|832.05|834.45|832.05|834.45|832.05|833.96|831.56|0
1647277590000|2022-03-14 17:06:30|834.2|831.8|833.96|831.56|834.2|831.8|833.96|831.56|0
1647277600000|2022-03-14 17:06:40|834.2|831.8|833.72|831.32|834.33|831.93|833.72|831.32|0
1647277610000|2022-03-14 17:06:50|833.23|830.83|832.98|830.58|833.23|830.83|832.98|830.58|0
1647277620000|2022-03-14 17:07:00|832.25|829.85|832.5|830.1|832.74|830.34|832.01|829.61|0
1647277630000|2022-03-14 17:07:10|831.77|829.37|831.28|828.88|831.77|829.37|831.28|828.88|0
1647277640000|2022-03-14 17:07:20|831.16|828.76|830.79|828.39|831.28|828.88|830.79|828.39|0
1647277650000|2022-03-14 17:07:30|830.55|828.15|830.79|828.39|830.79|828.39|830.3|827.9|0
1647277660000|2022-03-14 17:07:40|831.03|828.63|830.79|828.39|831.03|828.63|830.55|828.15|0
1647277670000|2022-03-14 17:07:50|830.92|828.52|831.52|829.12|831.52|829.12|830.79|828.39|0
1647277680000|2022-03-14 17:08:00|832.25|829.85|832.98|830.58|832.98|830.58|832.25|829.85|0
1647277690000|2022-03-14 17:08:10|833.23|830.83|832.98|830.58|833.23|830.83|832.74|830.34|0
1647277700000|2022-03-14 17:08:20|833.23|830.83|833.96|831.56|833.96|831.56|833.23|830.83|0
1647277710000|2022-03-14 17:08:30|834.2|831.8|833.96|831.56|834.2|831.8|833.96|831.56|0
1647277720000|2022-03-14 17:08:40|834.2|831.8|834.09|831.69|834.45|832.05|833.96|831.56|0
1647277730000|2022-03-14 17:08:50|834.2|831.8|834.45|832.05|834.45|832.05|834.2|831.8|0
1647277740000|2022-03-14 17:09:00|834.69|832.29|834.45|832.05|834.69|832.29|834.2|831.8|0
1647277750000|2022-03-14 17:09:10|834.2|831.8|835.18|832.78|835.18|832.78|834.2|831.8|0
1647277760000|2022-03-14 17:09:20|835.42|833.02|834.93|832.53|835.42|833.02|834.93|832.53|0
1647277770000|2022-03-14 17:09:30|835.18|832.78|835.91|833.51|835.91|833.51|835.18|832.78|0
1647277780000|2022-03-14 17:09:40|835.67|833.27|836.4|834|836.4|834|835.67|833.27|0
1647277790000|2022-03-14 17:09:50|835.91|833.51|836.15|833.75|836.15|833.75|835.91|833.51|0
1647277800000|2022-03-14 17:10:00|835.91|833.51|834.2|831.8|835.91|833.51|834.2|831.8|0
1647277810000|2022-03-14 17:10:10|834.45|832.05|835.18|832.78|835.18|832.78|834.45|832.05|0
1647277820000|2022-03-14 17:10:20|834.93|832.53|834.45|832.05|834.93|832.53|833.96|831.56|0
1647277830000|2022-03-14 17:10:30|834.93|832.53|834.69|832.29|834.93|832.53|834.2|831.8|0
1647277840000|2022-03-14 17:10:40|834.93|832.53|835.18|832.78|835.18|832.78|834.93|832.53|0
1647277850000|2022-03-14 17:10:50|835.42|833.02|835.42|833.02|835.67|833.27|835.18|832.78|0
1647277860000|2022-03-14 17:11:00|835.67|833.27|835.06|832.66|835.67|833.27|834.69|832.29|0
1647277870000|2022-03-14 17:11:10|834.2|831.8|833.96|831.56|834.45|832.05|833.96|831.56|0
1647277880000|2022-03-14 17:11:20|834.96|832.56|836.39|833.99|836.39|833.99|834.96|832.56|0
1647277890000|2022-03-14 17:11:30|836.15|833.75|835.42|833.02|836.15|833.75|835.42|833.02|0
1647277900000|2022-03-14 17:11:40|836.39|833.99|834.69|832.29|836.39|833.99|834.69|832.29|0
1647277910000|2022-03-14 17:11:50|834.94|832.54|835.42|833.02|835.42|833.02|834.94|832.54|0
1647277920000|2022-03-14 17:12:00|835.18|832.78|834.45|832.05|835.18|832.78|834.45|832.05|0
1647277930000|2022-03-14 17:12:10|834.21|831.81|834.94|832.54|834.94|832.54|834.21|831.81|0
1647277940000|2022-03-14 17:12:20|835.18|832.78|835.06|832.66|835.18|832.78|835.06|832.66|0
1647277950000|2022-03-14 17:12:30|834.45|832.05|834.21|831.81|834.45|832.05|833.97|831.57|0
1647277960000|2022-03-14 17:12:40|834.45|832.05|835.91|833.51|835.91|833.51|834.45|832.05|0
1647277970000|2022-03-14 17:12:50|835.66|833.26|835.18|832.78|835.66|833.26|835.18|832.78|0
1647277980000|2022-03-14 17:13:00|835.06|832.66|834.94|832.54|835.18|832.78|834.94|832.54|0
1647277990000|2022-03-14 17:13:10|835.42|833.02|835.91|833.51|835.91|833.51|835.42|833.02|0
1647278000000|2022-03-14 17:13:20|836.39|833.99|835.42|833.02|836.39|833.99|835.42|833.02|0
1647278010000|2022-03-14 17:13:30|835.91|833.51|835.91|833.51|835.91|833.51|835.66|833.26|0
1647278020000|2022-03-14 17:13:40|835.79|833.39|835.66|833.26|835.91|833.51|835.66|833.26|0
1647278030000|2022-03-14 17:13:50|835.42|833.02|835.79|833.39|835.79|833.39|835.42|833.02|0
1647278040000|2022-03-14 17:14:00|836.15|833.75|835.66|833.26|836.15|833.75|835.18|832.78|0
1647278050000|2022-03-14 17:14:10|835.06|832.66|834.94|832.54|835.18|832.78|834.94|832.54|0
1647278060000|2022-03-14 17:14:20|835.66|833.26|835.18|832.78|835.66|833.26|834.94|832.54|0
1647278070000|2022-03-14 17:14:30|834.58|832.18|834.21|831.81|834.58|832.18|834.21|831.81|0
1647278080000|2022-03-14 17:14:40|833.97|831.57|833.73|831.33|833.97|831.57|833.73|831.33|0
1647278090000|2022-03-14 17:14:50|833.97|831.57|834.21|831.81|834.21|831.81|833.97|831.57|0
1647278100000|2022-03-14 17:15:00|833.97|831.57|835.42|833.02|835.42|833.02|833.97|831.57|0
1647278110000|2022-03-14 17:15:10|835.18|832.78|834.69|832.29|835.18|832.78|834.21|831.81|0
1647278120000|2022-03-14 17:15:20|834.34|831.94|834.94|832.54|835.18|832.78|834.34|831.94|0
1647278130000|2022-03-14 17:15:30|835.18|832.78|835.42|833.02|835.42|833.02|835.18|832.78|0
1647278140000|2022-03-14 17:15:40|835.66|833.26|835.18|832.78|835.66|833.26|835.18|832.78|0
1647278150000|2022-03-14 17:15:50|835.42|833.02|834.45|832.05|835.42|833.02|834.21|831.81|0
1647278160000|2022-03-14 17:16:00|834.69|832.29|834.45|832.05|834.69|832.29|834.45|832.05|0
1647278170000|2022-03-14 17:16:10|834.21|831.81|832.76|830.36|834.21|831.81|832.76|830.36|0
1647278180000|2022-03-14 17:16:20|833|830.6|832.27|829.87|833|830.6|832.27|829.87|0
1647278190000|2022-03-14 17:16:30|832.51|830.11|832.51|830.11|832.76|830.36|832.27|829.87|0
1647278200000|2022-03-14 17:16:40|832.76|830.36|833.48|831.08|833.48|831.08|832.76|830.36|0
1647278210000|2022-03-14 17:16:50|833.73|831.33|833.24|830.84|833.73|831.33|833.24|830.84|0
1647278220000|2022-03-14 17:17:00|832.76|830.36|832.51|830.11|833|830.6|832.51|830.11|0
1647278230000|2022-03-14 17:17:10|833|830.6|833.24|830.84|833.24|830.84|833|830.6|0
1647278240000|2022-03-14 17:17:20|833|830.6|834.21|831.81|834.21|831.81|833|830.6|0
1647278250000|2022-03-14 17:17:30|834.58|832.18|834.45|832.05|834.69|832.29|834.45|832.05|0
1647278260000|2022-03-14 17:17:40|833.73|831.33|833.97|831.57|833.97|831.57|833.73|831.33|0
1647278270000|2022-03-14 17:17:50|834.21|831.81|834.21|831.81|834.21|831.81|834.21|831.81|0
1647278280000|2022-03-14 17:18:00|834.34|831.94|833.48|831.08|834.34|831.94|833.48|831.08|0
1647278290000|2022-03-14 17:18:10|833.24|830.84|833.12|830.72|833.48|831.08|833.12|830.72|0
1647278300000|2022-03-14 17:18:20|833|830.6|832.76|830.36|833|830.6|832.27|829.87|0
1647278310000|2022-03-14 17:18:30|833|830.6|833|830.6|833|830.6|833|830.6|0
1647278320000|2022-03-14 17:18:40|833.24|830.84|833.24|830.84|833.48|831.08|833.24|830.84|0
1647278330000|2022-03-14 17:18:50|833|830.6|832.76|830.36|833|830.6|832.76|830.36|0
1647278340000|2022-03-14 17:19:00|833|830.6|832.27|829.87|833|830.6|832.27|829.87|0
1647278350000|2022-03-14 17:19:10|831.3|828.9|831.3|828.9|831.55|829.15|831.06|828.66|0
1647278360000|2022-03-14 17:19:20|831.55|829.15|831.79|829.39|831.79|829.39|831.55|829.15|0
1647278370000|2022-03-14 17:19:30|832.03|829.63|830.95|828.55|832.03|829.63|830.95|828.55|0
1647278380000|2022-03-14 17:19:40|831.06|828.66|831.06|828.66|831.3|828.9|831.06|828.66|0
1647278390000|2022-03-14 17:19:50|831.3|828.9|831.3|828.9|831.43|829.03|831.3|828.9|0
1647278400000|2022-03-14 17:20:00|832.27|829.87|832.76|830.36|832.76|830.36|832.16|829.76|0
1647278410000|2022-03-14 17:20:10|832.4|830|831.79|829.39|832.4|830|831.79|829.39|0
1647278420000|2022-03-14 17:20:20|832.03|829.63|831.3|828.9|832.03|829.63|831.3|828.9|0
1647278430000|2022-03-14 17:20:30|831.06|828.66|830.82|828.42|831.06|828.66|830.82|828.42|0
1647278440000|2022-03-14 17:20:40|831.3|828.9|831.06|828.66|831.3|828.9|830.82|828.42|0
1647278450000|2022-03-14 17:20:50|831.3|828.9|831.55|829.15|831.55|829.15|831.06|828.66|0
1647278460000|2022-03-14 17:21:00|832.03|829.63|832.51|830.11|832.51|830.11|832.03|829.63|0
1647278470000|2022-03-14 17:21:10|832.27|829.87|832.03|829.63|832.27|829.87|832.03|829.63|0
1647278480000|2022-03-14 17:21:20|833.24|830.84|833.24|830.84|833.24|830.84|832.76|830.36|0
1647278490000|2022-03-14 17:21:30|833.48|831.08|833.48|831.08|833.73|831.33|833.24|830.84|0
1647278500000|2022-03-14 17:21:40|833.12|830.72|833.72|831.32|833.72|831.32|833.12|830.72|0
1647278510000|2022-03-14 17:21:50|833.24|830.84|833.72|831.32|833.72|831.32|832.76|830.36|0
1647278520000|2022-03-14 17:22:00|833.48|831.08|833.72|831.32|834.21|831.81|833.48|831.08|0
1647278530000|2022-03-14 17:22:10|833.37|830.97|833.97|831.57|834.21|831.81|833.37|830.97|0
1647278540000|2022-03-14 17:22:20|834.45|832.05|834.94|832.54|834.94|832.54|834.45|832.05|0
1647278550000|2022-03-14 17:22:30|835.18|832.78|834.69|832.29|835.42|833.02|834.69|832.29|0
1647278560000|2022-03-14 17:22:40|834.94|832.54|835.42|833.02|835.42|833.02|834.94|832.54|0
1647278570000|2022-03-14 17:22:50|835.66|833.26|835.91|833.51|835.91|833.51|835.42|833.02|0
1647278580000|2022-03-14 17:23:00|836.39|833.99|836.63|834.23|836.63|834.23|836.39|833.99|0
1647278590000|2022-03-14 17:23:10|836.15|833.75|836.15|833.75|836.39|833.99|835.9|833.5|0
1647278600000|2022-03-14 17:23:20|835.42|833.02|836.39|833.99|836.39|833.99|834.94|832.54|0
1647278610000|2022-03-14 17:23:30|835.9|833.5|835.55|833.15|835.9|833.5|835.55|833.15|0
1647278620000|2022-03-14 17:23:40|835.42|833.02|835.66|833.26|835.66|833.26|835.42|833.02|0
1647278630000|2022-03-14 17:23:50|835.9|833.5|835.42|833.02|835.9|833.5|835.42|833.02|0
1647278640000|2022-03-14 17:24:00|835.66|833.26|834.94|832.54|835.66|833.26|834.58|832.18|0
1647278650000|2022-03-14 17:24:10|835.18|832.78|834.94|832.54|835.18|832.78|834.94|832.54|0
1647278660000|2022-03-14 17:24:20|834.82|832.42|832.76|830.36|834.82|832.42|832.76|830.36|0
1647278670000|2022-03-14 17:24:30|833|830.6|832.76|830.36|833.24|830.84|832.76|830.36|0
1647278680000|2022-03-14 17:24:40|831.79|829.39|831.79|829.39|832.03|829.63|831.43|829.03|0
1647278700000|2022-03-14 17:25:00|831.19|828.79|831.79|829.39|831.79|829.39|831.06|828.66|0
1647278710000|2022-03-14 17:25:10|833|830.6|833.72|831.32|833.97|831.57|833|830.6|0
1647278720000|2022-03-14 17:25:20|832.4|830|833.24|830.84|833.24|830.84|832.4|830|0
1647278730000|2022-03-14 17:25:30|833|830.6|833.72|831.32|833.72|831.32|833|830.6|0
1647278740000|2022-03-14 17:25:40|833.24|830.84|833|830.6|833.48|831.08|833|830.6|0
1647278750000|2022-03-14 17:25:50|833.48|831.08|833.24|830.84|833.48|831.08|833.24|830.84|0
1647278760000|2022-03-14 17:26:00|833.48|831.08|834.21|831.81|834.21|831.81|833.48|831.08|0
1647278770000|2022-03-14 17:26:10|833.97|831.57|834.21|831.81|834.21|831.81|833.72|831.32|0
1647278780000|2022-03-14 17:26:20|834.45|832.05|834.94|832.54|834.94|832.54|834.21|831.81|0
1647278790000|2022-03-14 17:26:30|835.06|832.66|834.94|832.54|835.18|832.78|834.94|832.54|0
1647278800000|2022-03-14 17:26:40|834.69|832.29|834.94|832.54|834.94|832.54|834.69|832.29|0
1647278810000|2022-03-14 17:26:50|835.06|832.66|835.42|833.02|835.42|833.02|835.06|832.66|0
1647278820000|2022-03-14 17:27:00|835.18|832.78|835.18|832.78|835.42|833.02|835.18|832.78|0
1647278830000|2022-03-14 17:27:10|834.94|832.54|834.94|832.54|834.94|832.54|834.69|832.29|0
1647278840000|2022-03-14 17:27:20|835.18|832.78|834.94|832.54|835.18|832.78|834.94|832.54|0
1647278850000|2022-03-14 17:27:30|835.18|832.78|834.94|832.54|835.18|832.78|834.94|832.54|0
1647278860000|2022-03-14 17:27:40|835.18|832.78|834.94|832.54|835.66|833.26|834.94|832.54|0
1647278870000|2022-03-14 17:27:50|835.06|832.66|835.42|833.02|835.42|833.02|835.06|832.66|0
1647278880000|2022-03-14 17:28:00|835.18|832.78|835.66|833.26|835.9|833.5|835.18|832.78|0
1647278890000|2022-03-14 17:28:10|836.39|833.99|837.12|834.72|837.12|834.72|836.39|833.99|0
1647278900000|2022-03-14 17:28:20|836.87|834.47|837.12|834.72|837.12|834.72|836.87|834.47|0
1647278910000|2022-03-14 17:28:30|837.36|834.96|837.6|835.2|837.6|835.2|837.12|834.72|0
1647278920000|2022-03-14 17:28:40|837.97|835.57|838.09|835.69|838.09|835.69|837.84|835.44|0
1647278930000|2022-03-14 17:28:50|837.84|835.44|837.6|835.2|838.09|835.69|837.6|835.2|0
1647278940000|2022-03-14 17:29:00|837.36|834.96|837.36|834.96|837.6|835.2|837.36|834.96|0
1647278950000|2022-03-14 17:29:10|837.6|835.2|837.6|835.2|837.6|835.2|837.36|834.96|0
1647278960000|2022-03-14 17:29:20|837.36|834.96|837.6|835.2|837.6|835.2|837.36|834.96|0
1647278970000|2022-03-14 17:29:30|837.84|835.44|837.6|835.2|837.84|835.44|837.6|835.2|0
1647278980000|2022-03-14 17:29:40|837.36|834.96|837.36|834.96|837.84|835.44|837.36|834.96|0
1647278990000|2022-03-14 17:29:50|837.24|834.84|837.12|834.72|837.24|834.84|837.12|834.72|0
1647279000000|2022-03-14 17:30:00|835.18|832.78|836.63|834.23|836.63|834.23|835.18|832.78|0
1647279010000|2022-03-14 17:30:10|837.12|834.72|836.63|834.23|837.12|834.72|836.63|834.23|0
1647279020000|2022-03-14 17:30:20|836.87|834.47|836.63|834.23|837.12|834.72|836.63|834.23|0
1647279030000|2022-03-14 17:30:30|836.87|834.47|837.36|834.96|837.36|834.96|836.87|834.47|0
1647279040000|2022-03-14 17:30:40|837.48|835.08|837.6|835.2|837.6|835.2|837.36|834.96|0
1647279050000|2022-03-14 17:30:50|836.63|834.23|835.42|833.02|836.63|834.23|835.18|832.78|0
1647279060000|2022-03-14 17:31:00|835.18|832.78|836.63|834.23|836.63|834.23|835.18|832.78|0
1647279070000|2022-03-14 17:31:10|837.12|834.72|837.12|834.72|837.12|834.72|837.12|834.72|0
1647279080000|2022-03-14 17:31:20|837.36|834.96|836.87|834.47|837.36|834.96|836.87|834.47|0
1647279090000|2022-03-14 17:31:30|837.12|834.72|837.6|835.2|837.6|835.2|837.12|834.72|0
1647279100000|2022-03-14 17:31:40|838.09|835.69|838.09|835.69|838.09|835.69|838.09|835.69|0
1647279110000|2022-03-14 17:31:50|838.33|835.93|838.09|835.69|838.33|835.93|838.09|835.69|0
1647279120000|2022-03-14 17:32:00|837.84|835.44|839.05|836.65|839.05|836.65|837.84|835.44|0
1647279130000|2022-03-14 17:32:10|839.3|836.9|839.3|836.9|839.3|836.9|839.05|836.65|0
1647279140000|2022-03-14 17:32:20|839.05|836.65|839.05|836.65|839.3|836.9|839.05|836.65|0
1647279150000|2022-03-14 17:32:30|839.3|836.9|838.33|835.93|839.3|836.9|838.33|835.93|0
1647279160000|2022-03-14 17:32:40|838.57|836.17|839.05|836.65|839.3|836.9|838.57|836.17|0
1647279170000|2022-03-14 17:32:50|839.3|836.9|839.78|837.38|839.78|837.38|839.05|836.65|0
1647279180000|2022-03-14 17:33:00|839.54|837.14|840.51|838.11|840.75|838.35|839.54|837.14|0
1647279190000|2022-03-14 17:33:10|840.27|837.87|840.64|838.24|840.64|838.24|840.27|837.87|0
1647279200000|2022-03-14 17:33:20|840.75|838.35|840.75|838.35|840.75|838.35|840.51|838.11|0
1647279210000|2022-03-14 17:33:30|840.99|838.59|841.72|839.32|841.72|839.32|840.99|838.59|0
1647279220000|2022-03-14 17:33:40|841.96|839.56|841.96|839.56|842.21|839.81|841.96|839.56|0
1647279230000|2022-03-14 17:33:50|842.45|840.05|842.69|840.29|842.69|840.29|842.21|839.81|0
1647279240000|2022-03-14 17:34:00|842.93|840.53|842.45|840.05|842.93|840.53|842.33|839.93|0
1647279250000|2022-03-14 17:34:10|842.09|839.69|842.69|840.29|842.69|840.29|842.09|839.69|0
1647279260000|2022-03-14 17:34:20|842.45|840.05|845.6|843.2|845.6|843.2|842.33|839.93|0
1647279270000|2022-03-14 17:34:30|843.91|841.51|843.91|841.51|843.91|841.51|843.66|841.26|0
1647279280000|2022-03-14 17:34:40|844.39|841.99|841.72|839.32|844.88|842.48|841.72|839.32|0
1647279290000|2022-03-14 17:34:50|841.48|839.08|840.51|838.11|841.48|839.08|839.54|837.14|0
1647279300000|2022-03-14 17:35:00|841.72|839.32|841.48|839.08|841.72|839.32|841.48|839.08|0
1647279310000|2022-03-14 17:35:10|841.24|838.84|842.21|839.81|842.45|840.05|841.24|838.84|0
1647279320000|2022-03-14 17:35:20|842.93|840.53|842.45|840.05|842.93|840.53|842.45|840.05|0
1647279330000|2022-03-14 17:35:30|842.69|840.29|842.93|840.53|843.18|840.78|842.69|840.29|0
1647279340000|2022-03-14 17:35:40|843.18|840.78|842.82|840.42|843.18|840.78|842.82|840.42|0
1647279350000|2022-03-14 17:35:50|842.93|840.53|842.21|839.81|842.93|840.53|842.21|839.81|0
1647279360000|2022-03-14 17:36:00|841.96|839.56|842.21|839.81|842.21|839.81|841.96|839.56|0
1647279370000|2022-03-14 17:36:10|842.45|840.05|843.18|840.78|843.18|840.78|842.45|840.05|0
1647279380000|2022-03-14 17:36:20|843.42|841.02|844.15|841.75|844.15|841.75|843.42|841.02|0
1647279390000|2022-03-14 17:36:30|844.27|841.87|845.12|842.72|845.12|842.72|844.27|841.87|0
1647279400000|2022-03-14 17:36:40|845.36|842.96|845.36|842.96|845.36|842.96|845.12|842.72|0
1647279410000|2022-03-14 17:36:50|845.85|843.45|845.85|843.45|846.09|843.69|845.85|843.45|0
1647279420000|2022-03-14 17:37:00|845.6|843.2|844.15|841.75|845.6|843.2|844.15|841.75|0
1647279430000|2022-03-14 17:37:10|845.6|843.2|845.73|843.33|845.73|843.33|845.6|843.2|0
1647279440000|2022-03-14 17:37:20|845.6|843.2|846.82|844.42|846.82|844.42|845.6|843.2|0
1647279450000|2022-03-14 17:37:30|847.06|844.66|847.06|844.66|847.06|844.66|846.57|844.17|0
1647279460000|2022-03-14 17:37:40|846.57|844.17|846.09|843.69|847.06|844.66|846.09|843.69|0
1647279470000|2022-03-14 17:37:50|846.33|843.93|845.6|843.2|846.33|843.93|845.6|843.2|0
1647279480000|2022-03-14 17:38:00|845.36|842.96|844.63|842.23|845.36|842.96|844.63|842.23|0
1647279490000|2022-03-14 17:38:10|845.6|843.2|845.36|842.96|845.6|843.2|844.88|842.48|0
1647279500000|2022-03-14 17:38:20|845.6|843.2|844.88|842.48|845.6|843.2|844.88|842.48|0
1647279510000|2022-03-14 17:38:30|845.36|842.96|845.73|843.33|845.73|843.33|845.12|842.72|0
1647279520000|2022-03-14 17:38:40|846.09|843.69|845.85|843.45|846.57|844.17|845.85|843.45|0
1647279530000|2022-03-14 17:38:50|846.09|843.69|846.82|844.42|846.82|844.42|846.09|843.69|0
1647279540000|2022-03-14 17:39:00|846.94|844.54|846.09|843.69|846.94|844.54|846.09|843.69|0
1647279550000|2022-03-14 17:39:10|847.3|844.9|846.57|844.17|847.3|844.9|846.57|844.17|0
1647279560000|2022-03-14 17:39:20|846.82|844.42|847.3|844.9|847.3|844.9|846.82|844.42|0
1647279570000|2022-03-14 17:39:30|847.79|845.39|847.55|845.15|847.79|845.39|847.55|845.15|0
1647279580000|2022-03-14 17:39:40|848.03|845.63|848.03|845.63|848.27|845.87|848.03|845.63|0
1647279590000|2022-03-14 17:39:50|847.79|845.39|846.57|844.17|847.79|845.39|846.57|844.17|0
1647279600000|2022-03-14 17:40:00|846.09|843.69|845.6|843.2|846.09|843.69|845.6|843.2|0
1647279610000|2022-03-14 17:40:10|845.85|843.45|845.12|842.72|845.85|843.45|844.63|842.23|0
1647279620000|2022-03-14 17:40:20|844.63|842.23|844.39|841.99|844.88|842.48|844.39|841.99|0
1647279630000|2022-03-14 17:40:30|844.63|842.23|844.88|842.48|844.88|842.48|844.63|842.23|0
1647279640000|2022-03-14 17:40:40|845.36|842.96|846.57|844.17|846.82|844.42|845.36|842.96|0
1647279650000|2022-03-14 17:40:50|847.06|844.66|847.55|845.15|847.55|845.15|847.06|844.66|0
1647279660000|2022-03-14 17:41:00|848.03|845.63|847.3|844.9|848.03|845.63|847.3|844.9|0
1647279670000|2022-03-14 17:41:10|847.79|845.39|848.27|845.87|848.27|845.87|847.79|845.39|0
1647279680000|2022-03-14 17:41:20|848.03|845.63|846.57|844.17|848.03|845.63|846.57|844.17|0
1647279690000|2022-03-14 17:41:30|847.06|844.66|846.57|844.17|847.06|844.66|846.57|844.17|0
1647279700000|2022-03-14 17:41:40|846.82|844.42|845.6|843.2|846.82|844.42|845.6|843.2|0
1647279710000|2022-03-14 17:41:50|845.36|842.96|845.24|842.84|845.49|843.09|845.24|842.84|0
1647279720000|2022-03-14 17:42:00|845.85|843.45|847.55|845.15|847.55|845.15|845.85|843.45|0
1647279730000|2022-03-14 17:42:10|846.82|844.42|847.55|845.15|847.55|845.15|846.82|844.42|0
1647279740000|2022-03-14 17:42:20|847.91|845.51|848.76|846.36|848.76|846.36|847.79|845.39|0
1647279750000|2022-03-14 17:42:30|848.89|846.49|848.16|845.76|848.89|846.49|848.16|845.76|0
1647279760000|2022-03-14 17:42:40|848.03|845.63|847.19|844.79|848.03|845.63|847.06|844.66|0
1647279770000|2022-03-14 17:42:50|845.85|843.45|846.33|843.93|846.33|843.93|845.85|843.45|0
1647279780000|2022-03-14 17:43:00|846.09|843.69|845.85|843.45|846.94|844.54|845.85|843.45|0
1647279790000|2022-03-14 17:43:10|845.36|842.96|846.33|843.93|846.33|843.93|845.36|842.96|0
1647279800000|2022-03-14 17:43:20|846.57|844.17|846.21|843.81|846.57|844.17|846.09|843.69|0
1647279810000|2022-03-14 17:43:30|846.09|843.69|844.88|842.48|846.09|843.69|844.88|842.48|0
1647279820000|2022-03-14 17:43:40|844.27|841.87|843.66|841.26|844.27|841.87|843.66|841.26|0
1647279830000|2022-03-14 17:43:50|843.42|841.02|843.38|840.98|843.42|841.02|842.9|840.5|0
1647279840000|2022-03-14 17:44:00|843.63|841.23|844.84|842.44|844.84|842.44|843.63|841.23|0
1647279850000|2022-03-14 17:44:10|844.6|842.2|845.57|843.17|845.57|843.17|844.36|841.96|0
1647279860000|2022-03-14 17:44:20|844.6|842.2|844.84|842.44|844.84|842.44|844.6|842.2|0
1647279870000|2022-03-14 17:44:30|845.57|843.17|845.57|843.17|845.81|843.41|845.45|843.05|0
1647279880000|2022-03-14 17:44:40|845.81|843.41|846.06|843.66|846.06|843.66|845.81|843.41|0
1647279890000|2022-03-14 17:44:50|845.7|843.3|844.84|842.44|845.81|843.41|844.84|842.44|0
1647279900000|2022-03-14 17:45:00|845.08|842.68|845.33|842.93|845.33|842.93|844.97|842.57|0
1647279910000|2022-03-14 17:45:10|845.81|843.41|844.6|842.2|845.81|843.41|844.6|842.2|0
1647279920000|2022-03-14 17:45:20|844.11|841.71|843.14|840.74|844.11|841.71|843.14|840.74|0
1647279930000|2022-03-14 17:45:30|842.9|840.5|842.9|840.5|843.14|840.74|842.9|840.5|0
1647279940000|2022-03-14 17:45:40|843.02|840.62|842.41|840.01|843.02|840.62|842.41|840.01|0
1647279950000|2022-03-14 17:45:50|840.95|838.55|842.65|840.25|842.65|840.25|840.95|838.55|0
1647279960000|2022-03-14 17:46:00|843.38|840.98|843.75|841.35|844.11|841.71|843.38|840.98|0
1647279970000|2022-03-14 17:46:10|844.11|841.71|843.87|841.47|844.11|841.71|843.87|841.47|0
1647279980000|2022-03-14 17:46:20|844.36|841.96|844.6|842.2|844.84|842.44|844.36|841.96|0
1647279990000|2022-03-14 17:46:30|845.08|842.68|844.72|842.32|845.08|842.68|844.72|842.32|0
1647280000000|2022-03-14 17:46:40|845.08|842.68|845.08|842.68|845.08|842.68|844.84|842.44|0
1647280010000|2022-03-14 17:46:50|844.84|842.44|845.81|843.41|845.81|843.41|844.72|842.32|0
1647280020000|2022-03-14 17:47:00|847.03|844.63|847.76|845.36|847.76|845.36|846.54|844.14|0
1647280030000|2022-03-14 17:47:10|847.52|845.12|848.24|845.84|848.24|845.84|847.52|845.12|0
1647280040000|2022-03-14 17:47:20|848.97|846.57|848.97|846.57|848.97|846.57|848.49|846.09|0
1647280050000|2022-03-14 17:47:30|849.22|846.82|848.73|846.33|849.22|846.82|848.73|846.33|0
1647280060000|2022-03-14 17:47:40|848.86|846.46|848.49|846.09|848.86|846.46|848.49|846.09|0
1647280070000|2022-03-14 17:47:50|847.76|845.36|848.13|845.73|848.13|845.73|847.76|845.36|0
1647280080000|2022-03-14 17:48:00|848.24|845.84|846.3|843.9|848.24|845.84|846.3|843.9|0
1647280090000|2022-03-14 17:48:10|847.27|844.87|847.27|844.87|847.27|844.87|847.27|844.87|0
1647280100000|2022-03-14 17:48:20|846.91|844.51|845.81|843.41|847.03|844.63|845.81|843.41|0
1647280110000|2022-03-14 17:48:30|846.06|843.66|845.57|843.17|846.06|843.66|845.57|843.17|0
1647280120000|2022-03-14 17:48:40|846.3|843.9|846.54|844.14|846.54|844.14|846.3|843.9|0
1647280130000|2022-03-14 17:48:50|847.03|844.63|847.4|845|847.4|845|847.03|844.63|0
1647280140000|2022-03-14 17:49:00|847.52|845.12|847.27|844.87|847.76|845.36|847.27|844.87|0
1647280150000|2022-03-14 17:49:10|846.79|844.39|848.24|845.84|848.24|845.84|846.79|844.39|0
1647280170000|2022-03-14 17:49:30|848.49|846.09|848.24|845.84|848.49|846.09|848.24|845.84|0
1647280180000|2022-03-14 17:49:40|848.73|846.33|849.22|846.82|849.22|846.82|848.73|846.33|0
1647280190000|2022-03-14 17:49:50|848.97|846.57|848.24|845.84|848.97|846.57|848.24|845.84|0
1647280200000|2022-03-14 17:50:00|847.03|844.63|846.79|844.39|847.03|844.63|846.79|844.39|0
1647280210000|2022-03-14 17:50:10|847.03|844.63|846.79|844.39|847.03|844.63|846.79|844.39|0
1647280220000|2022-03-14 17:50:20|846.06|843.66|845.57|843.17|846.06|843.66|845.57|843.17|0
1647280230000|2022-03-14 17:50:30|845.81|843.41|843.38|840.98|845.81|843.41|843.38|840.98|0
1647280240000|2022-03-14 17:50:40|842.9|840.5|843.63|841.23|843.63|841.23|842.9|840.5|0
1647280250000|2022-03-14 17:50:50|843.38|840.98|844.6|842.2|844.6|842.2|843.14|840.74|0
1647280260000|2022-03-14 17:51:00|844.11|841.71|843.14|840.74|844.11|841.71|843.14|840.74|0
1647280270000|2022-03-14 17:51:10|842.9|840.5|842.9|840.5|842.9|840.5|842.65|840.25|0
1647280280000|2022-03-14 17:51:20|843.75|841.35|844.24|841.84|844.24|841.84|843.75|841.35|0
1647280290000|2022-03-14 17:51:30|844.35|841.95|845.08|842.68|845.08|842.68|844.11|841.71|0
1647280300000|2022-03-14 17:51:40|844.84|842.44|845.08|842.68|845.08|842.68|844.6|842.2|0
1647280310000|2022-03-14 17:51:50|844.97|842.57|844.6|842.2|844.97|842.57|844.6|842.2|0
1647280320000|2022-03-14 17:52:00|843.63|841.23|841.68|839.28|843.63|841.23|841.68|839.28|0
1647280330000|2022-03-14 17:52:10|841.92|839.52|841.44|839.04|841.92|839.52|841.44|839.04|0
1647280340000|2022-03-14 17:52:20|840.71|838.31|841.2|838.8|841.2|838.8|840.71|838.31|0
1647280350000|2022-03-14 17:52:30|841.44|839.04|841.44|839.04|841.92|839.52|841.44|839.04|0
1647280360000|2022-03-14 17:52:40|841.68|839.28|840.22|837.82|841.68|839.28|839.01|836.61|0
1647280370000|2022-03-14 17:52:50|840.35|837.95|839.74|837.34|840.35|837.95|839.25|836.85|0
1647280380000|2022-03-14 17:53:00|839.5|837.1|839.74|837.34|839.74|837.34|839.25|836.85|0
1647280390000|2022-03-14 17:53:10|839.25|836.85|839.62|837.22|839.62|837.22|839.01|836.61|0
1647280400000|2022-03-14 17:53:20|838.77|836.37|839.25|836.85|839.25|836.85|838.28|835.88|0
1647280410000|2022-03-14 17:53:30|839.38|836.98|838.77|836.37|839.38|836.98|838.77|836.37|0
1647280420000|2022-03-14 17:53:40|839.01|836.61|838.52|836.12|839.01|836.61|838.28|835.88|0
1647280430000|2022-03-14 17:53:50|838.28|835.88|838.65|836.25|838.65|836.25|838.28|835.88|0
1647280440000|2022-03-14 17:54:00|838.77|836.37|837.55|835.15|838.77|836.37|837.55|835.15|0
1647280450000|2022-03-14 17:54:10|837.8|835.4|839.01|836.61|839.01|836.61|837.8|835.4|0
1647280460000|2022-03-14 17:54:20|839.38|836.98|838.77|836.37|839.38|836.98|838.77|836.37|0
1647280470000|2022-03-14 17:54:30|839.25|836.85|839.01|836.61|839.5|837.1|839.01|836.61|0
1647280480000|2022-03-14 17:54:40|839.5|837.1|839.98|837.58|840.22|837.82|839.5|837.1|0
1647280490000|2022-03-14 17:54:50|840.22|837.82|840.22|837.82|840.22|837.82|839.98|837.58|0
1647280500000|2022-03-14 17:55:00|840.95|838.55|839.98|837.58|840.95|838.55|839.98|837.58|0
1647280510000|2022-03-14 17:55:10|839.74|837.34|839.25|836.85|839.74|837.34|839.25|836.85|0
1647280520000|2022-03-14 17:55:20|839.14|836.74|838.77|836.37|839.14|836.74|838.52|836.12|0
1647280530000|2022-03-14 17:55:30|837.68|835.28|838.28|835.88|838.77|836.37|837.68|835.28|0
1647280540000|2022-03-14 17:55:40|837.8|835.4|837.8|835.4|837.8|835.4|837.8|835.4|0
1647280550000|2022-03-14 17:55:50|837.68|835.28|837.68|835.28|837.68|835.28|837.68|835.28|0
1647280560000|2022-03-14 17:56:00|837.8|835.4|837.07|834.67|837.8|835.4|836.83|834.43|0
1647280570000|2022-03-14 17:56:10|836.1|833.7|836.83|834.43|836.83|834.43|836.1|833.7|0
1647280580000|2022-03-14 17:56:20|837.55|835.15|837.31|834.91|837.55|835.15|836.83|834.43|0
1647280590000|2022-03-14 17:56:30|837.07|834.67|837.55|835.15|837.55|835.15|836.83|834.43|0
1647280600000|2022-03-14 17:56:40|837.31|834.91|838.52|836.12|838.52|836.12|837.07|834.67|0
1647280610000|2022-03-14 17:56:50|838.77|836.37|838.77|836.37|838.77|836.37|838.65|836.25|0
1647280620000|2022-03-14 17:57:00|839.25|836.85|839.74|837.34|839.74|837.34|839.25|836.85|0
1647280630000|2022-03-14 17:57:10|840.22|837.82|839.74|837.34|840.22|837.82|839.74|837.34|0
1647280640000|2022-03-14 17:57:20|840.22|837.82|840.47|838.07|840.71|838.31|840.22|837.82|0
1647280650000|2022-03-14 17:57:30|841.2|838.8|841.68|839.28|841.68|839.28|841.2|838.8|0
1647280660000|2022-03-14 17:57:40|841.44|839.04|841.92|839.52|842.17|839.77|841.44|839.04|0
1647280670000|2022-03-14 17:57:50|842.17|839.77|841.92|839.52|842.17|839.77|841.92|839.52|0
1647280680000|2022-03-14 17:58:00|842.17|839.77|842.41|840.01|842.9|840.5|842.17|839.77|0
1647280690000|2022-03-14 17:58:10|841.92|839.52|842.65|840.25|842.65|840.25|841.92|839.52|0
1647280700000|2022-03-14 17:58:20|842.41|840.01|841.92|839.52|842.41|840.01|841.68|839.28|0
1647280710000|2022-03-14 17:58:30|842.17|839.77|841.68|839.28|842.65|840.25|841.68|839.28|0
1647280720000|2022-03-14 17:58:40|841.92|839.52|841.68|839.28|841.92|839.52|841.56|839.16|0
1647280730000|2022-03-14 17:58:50|841.92|839.52|842.9|840.5|842.9|840.5|841.92|839.52|0
1647280740000|2022-03-14 17:59:00|843.14|840.74|843.62|841.22|843.62|841.22|843.14|840.74|0
1647280750000|2022-03-14 17:59:10|843.38|840.98|843.62|841.22|843.75|841.35|843.38|840.98|0
1647280760000|2022-03-14 17:59:20|844.35|841.95|844.11|841.71|844.35|841.95|844.11|841.71|0
1647280770000|2022-03-14 17:59:30|843.62|841.22|843.62|841.22|844.11|841.71|843.62|841.22|0
1647280780000|2022-03-14 17:59:40|843.51|841.11|843.62|841.22|843.87|841.47|843.38|840.98|0
1647280790000|2022-03-14 17:59:50|844.11|841.71|843.87|841.47|844.35|841.95|843.87|841.47|0
1647280800000|2022-03-14 18:00:00|844.35|841.95|843.87|841.47|844.35|841.95|843.51|841.11|0
1647280810000|2022-03-14 18:00:10|844.11|841.71|843.87|841.47|844.84|842.44|843.87|841.47|0
1647280820000|2022-03-14 18:00:20|844.24|841.84|843.38|840.98|844.24|841.84|843.38|840.98|0
1647280830000|2022-03-14 18:00:30|844.84|842.44|844.84|842.44|844.84|842.44|844.6|842.2|0
1647280840000|2022-03-14 18:00:40|844.6|842.2|844.35|841.95|844.6|842.2|844.35|841.95|0
1647280850000|2022-03-14 18:00:50|844.6|842.2|844.35|841.95|844.6|842.2|844.35|841.95|0
1647280860000|2022-03-14 18:01:00|844.84|842.44|843.87|841.47|844.84|842.44|843.51|841.11|0
1647280870000|2022-03-14 18:01:10|844.11|841.71|844.35|841.95|844.35|841.95|843.99|841.59|0
1647280880000|2022-03-14 18:01:20|845.81|843.41|845.57|843.17|845.81|843.41|845.08|842.68|0
1647280890000|2022-03-14 18:01:30|845.33|842.93|843.87|841.47|845.33|842.93|843.87|841.47|0
1647280900000|2022-03-14 18:01:40|843.99|841.59|843.38|840.98|843.99|841.59|843.38|840.98|0
1647280910000|2022-03-14 18:01:50|843.87|841.47|843.38|840.98|843.99|841.59|843.38|840.98|0
1647280920000|2022-03-14 18:02:00|843.62|841.22|844.11|841.71|844.11|841.71|843.62|841.22|0
1647280930000|2022-03-14 18:02:10|845.08|842.68|845.33|842.93|845.57|843.17|845.08|842.68|0
1647280940000|2022-03-14 18:02:20|845.7|843.3|845.57|843.17|845.7|843.3|845.08|842.68|0
1647280950000|2022-03-14 18:02:30|845.81|843.41|845.45|843.05|845.81|843.41|845.45|843.05|0
1647280960000|2022-03-14 18:02:40|845.81|843.41|845.33|842.93|845.81|843.41|845.33|842.93|0
1647280970000|2022-03-14 18:02:50|845.57|843.17|844.84|842.44|845.57|843.17|844.6|842.2|0
1647280980000|2022-03-14 18:03:00|845.08|842.68|845.08|842.68|845.08|842.68|844.6|842.2|0
1647280990000|2022-03-14 18:03:10|845.33|842.93|846.06|843.66|846.06|843.66|845.33|842.93|0
1647281000000|2022-03-14 18:03:20|846.3|843.9|846.06|843.66|846.3|843.9|845.81|843.41|0
1647281010000|2022-03-14 18:03:30|846.3|843.9|846.42|844.02|846.42|844.02|846.05|843.65|0
1647281020000|2022-03-14 18:03:40|846.3|843.9|846.3|843.9|846.3|843.9|845.33|842.93|0
1647281030000|2022-03-14 18:03:50|846.18|843.78|846.05|843.65|846.18|843.78|846.05|843.65|0
1647281040000|2022-03-14 18:04:00|845.7|843.3|844.48|842.08|845.7|843.3|844.48|842.08|0
1647281050000|2022-03-14 18:04:10|844.6|842.2|845.08|842.68|845.08|842.68|844.35|841.95|0
1647281060000|2022-03-14 18:04:20|845.33|842.93|844.6|842.2|845.57|843.17|844.6|842.2|0
1647281070000|2022-03-14 18:04:30|845.08|842.68|846.05|843.65|846.05|843.65|845.08|842.68|0
1647281080000|2022-03-14 18:04:40|846.3|843.9|846.05|843.65|846.3|843.9|845.57|843.17|0
1647281090000|2022-03-14 18:04:50|846.18|843.78|844.84|842.44|846.18|843.78|844.84|842.44|0
1647281100000|2022-03-14 18:05:00|845.08|842.68|843.38|840.98|845.08|842.68|843.38|840.98|0
1647281110000|2022-03-14 18:05:10|843.14|840.74|842.65|840.25|843.14|840.74|842.41|840.01|0
1647281120000|2022-03-14 18:05:20|843.38|840.98|841.81|839.41|843.38|840.98|841.81|839.41|0
1647281130000|2022-03-14 18:05:30|842.17|839.77|841.68|839.28|842.17|839.77|841.68|839.28|0
1647281140000|2022-03-14 18:05:40|842.17|839.77|842.41|840.01|842.41|840.01|841.92|839.52|0
1647281150000|2022-03-14 18:05:50|842.65|840.25|841.56|839.16|842.65|840.25|841.44|839.04|0
1647281160000|2022-03-14 18:06:00|841.19|838.79|841.19|838.79|841.19|838.79|839.98|837.58|0
1647281170000|2022-03-14 18:06:10|841.32|838.92|842.65|840.25|842.65|840.25|841.32|838.92|0
1647281180000|2022-03-14 18:06:20|842.41|840.01|843.02|840.62|843.02|840.62|842.41|840.01|0
1647281190000|2022-03-14 18:06:30|843.38|840.98|842.65|840.25|843.38|840.98|842.65|840.25|0
1647281200000|2022-03-14 18:06:40|842.17|839.77|841.92|839.52|842.41|840.01|841.92|839.52|0
1647281210000|2022-03-14 18:06:50|842.17|839.77|841.32|838.92|842.17|839.77|841.08|838.68|0
1647281220000|2022-03-14 18:07:00|842.17|839.77|842.9|840.5|842.9|840.5|842.17|839.77|0
1647281230000|2022-03-14 18:07:10|842.17|839.77|841.44|839.04|842.17|839.77|841.44|839.04|0
1647281240000|2022-03-14 18:07:20|842.17|839.77|842.54|840.14|842.65|840.25|842.17|839.77|0
1647281250000|2022-03-14 18:07:30|841.92|839.52|841.92|839.52|842.17|839.77|841.92|839.52|0
1647281260000|2022-03-14 18:07:40|842.17|839.77|841.44|839.04|842.17|839.77|841.44|839.04|0
1647281270000|2022-03-14 18:07:50|840.95|838.55|840.95|838.55|841.19|838.79|840.71|838.31|0
1647281280000|2022-03-14 18:08:00|841.44|839.04|842.17|839.77|842.17|839.77|841.44|839.04|0
1647281290000|2022-03-14 18:08:10|841.92|839.52|841.68|839.28|842.17|839.77|841.68|839.28|0
1647281300000|2022-03-14 18:08:20|841.56|839.16|841.44|839.04|841.81|839.41|841.44|839.04|0
1647281310000|2022-03-14 18:08:30|841.68|839.28|841.32|838.92|841.92|839.52|841.32|838.92|0
1647281320000|2022-03-14 18:08:40|841.44|839.04|841.32|838.92|841.56|839.16|841.32|838.92|0
1647281330000|2022-03-14 18:08:50|840.22|837.82|839.25|836.85|840.35|837.95|839.25|836.85|0
1647281340000|2022-03-14 18:09:00|839.98|837.58|839.98|837.58|840.22|837.82|839.74|837.34|0
1647281350000|2022-03-14 18:09:10|840.11|837.71|839.25|836.85|840.11|837.71|839.01|836.61|0
1647281360000|2022-03-14 18:09:20|840.22|837.82|840.35|837.95|840.83|838.43|840.22|837.82|0
1647281370000|2022-03-14 18:09:30|840.47|838.07|840.71|838.31|840.71|838.31|840.47|838.07|0
1647281380000|2022-03-14 18:09:40|840.95|838.55|842.05|839.65|842.05|839.65|840.95|838.55|0
1647281390000|2022-03-14 18:09:50|841.68|839.28|841.44|839.04|842.05|839.65|841.44|839.04|0
1647281400000|2022-03-14 18:10:00|841.19|838.79|841.44|839.04|841.92|839.52|841.19|838.79|0
1647281410000|2022-03-14 18:10:10|841.19|838.79|839.74|837.34|841.19|838.79|839.74|837.34|0
1647281420000|2022-03-14 18:10:20|839.62|837.22|840.22|837.82|840.22|837.82|839.62|837.22|0
1647281430000|2022-03-14 18:10:30|840.47|838.07|841.44|839.04|841.81|839.41|840.47|838.07|0
1647281440000|2022-03-14 18:10:40|841.68|839.28|840.71|838.31|841.68|839.28|840.71|838.31|0
1647281450000|2022-03-14 18:10:50|840.95|838.55|841.92|839.52|841.92|839.52|840.95|838.55|0
1647281460000|2022-03-14 18:11:00|841.44|839.04|840.95|838.55|841.68|839.28|840.95|838.55|0
1647281470000|2022-03-14 18:11:10|841.08|838.68|842.05|839.65|842.05|839.65|841.08|838.68|0
1647281480000|2022-03-14 18:11:20|841.68|839.28|842.41|840.01|842.41|840.01|841.68|839.28|0
1647281490000|2022-03-14 18:11:30|841.68|839.28|841.68|839.28|841.68|839.28|841.44|839.04|0
1647281500000|2022-03-14 18:11:40|842.29|839.89|842.65|840.25|842.65|840.25|842.29|839.89|0
1647281510000|2022-03-14 18:11:50|842.41|840.01|841.81|839.41|842.41|840.01|841.68|839.28|0
1647281520000|2022-03-14 18:12:00|841.92|839.52|841.68|839.28|842.17|839.77|841.68|839.28|0
1647281530000|2022-03-14 18:12:10|841.81|839.41|841.81|839.41|841.81|839.41|841.44|839.04|0
1647281540000|2022-03-14 18:12:20|841.44|839.04|841.19|838.79|841.44|839.04|841.19|838.79|0
1647281550000|2022-03-14 18:12:30|840.95|838.55|841.44|839.04|841.44|839.04|840.95|838.55|0
1647281560000|2022-03-14 18:12:40|841.19|838.79|841.32|838.92|841.81|839.41|841.19|838.79|0
1647281570000|2022-03-14 18:12:50|841.44|839.04|841.68|839.28|841.68|839.28|841.44|839.04|0
1647281580000|2022-03-14 18:13:00|842.17|839.77|843.14|840.74|843.14|840.74|842.05|839.65|0
1647281590000|2022-03-14 18:13:10|842.89|840.49|842.65|840.25|842.89|840.49|842.65|840.25|0
1647281600000|2022-03-14 18:13:20|842.89|840.49|843.38|840.98|843.38|840.98|842.89|840.49|0
1647281610000|2022-03-14 18:13:30|843.62|841.22|844.11|841.71|844.35|841.95|843.62|841.22|0
1647281620000|2022-03-14 18:13:40|844.6|842.2|842.17|839.77|844.6|842.2|842.17|839.77|0
1647281630000|2022-03-14 18:13:50|842.89|840.49|843.14|840.74|843.14|840.74|842.89|840.49|0
1647281640000|2022-03-14 18:14:00|842.89|840.49|841.92|839.52|842.89|840.49|841.92|839.52|0
1647281650000|2022-03-14 18:14:10|842.05|839.65|842.41|840.01|842.65|840.25|842.05|839.65|0
1647281660000|2022-03-14 18:14:20|841.92|839.52|841.92|839.52|842.17|839.77|841.92|839.52|0
1647281670000|2022-03-14 18:14:30|842.17|839.77|841.44|839.04|842.17|839.77|841.44|839.04|0
1647281680000|2022-03-14 18:14:40|841.19|838.79|841.68|839.28|841.68|839.28|841.19|838.79|0
1647281690000|2022-03-14 18:14:50|841.92|839.52|841.92|839.52|841.92|839.52|841.92|839.52|0
1647281700000|2022-03-14 18:15:00|841.81|839.41|841.92|839.52|841.92|839.52|841.68|839.28|0
1647281710000|2022-03-14 18:15:10|843.14|840.74|843.38|840.98|843.38|840.98|843.14|840.74|0
1647281720000|2022-03-14 18:15:20|843.51|841.11|844.35|841.95|844.35|841.95|843.51|841.11|0
1647281730000|2022-03-14 18:15:30|844.48|842.08|844.6|842.2|844.84|842.44|844.48|842.08|0
1647281740000|2022-03-14 18:15:40|844.84|842.44|845.21|842.81|845.21|842.81|844.84|842.44|0
1647281750000|2022-03-14 18:15:50|844.84|842.44|844.6|842.2|845.08|842.68|844.6|842.2|0
1647281760000|2022-03-14 18:16:00|844.35|841.95|843.87|841.47|844.35|841.95|843.62|841.22|0
1647281770000|2022-03-14 18:16:10|843.62|841.22|846.05|843.65|846.05|843.65|843.62|841.22|0
1647281780000|2022-03-14 18:16:20|845.69|843.29|845.57|843.17|845.81|843.41|845.57|843.17|0
1647281790000|2022-03-14 18:16:30|845.32|842.92|845.81|843.41|845.81|843.41|845.32|842.92|0
1647281800000|2022-03-14 18:16:40|846.05|843.65|846.05|843.65|846.05|843.65|845.81|843.41|0
1647281810000|2022-03-14 18:16:50|845.69|843.29|845.81|843.41|846.05|843.65|845.69|843.29|0
1647281820000|2022-03-14 18:17:00|846.05|843.65|846.3|843.9|846.3|843.9|846.05|843.65|0
1647281830000|2022-03-14 18:17:10|846.54|844.14|847.27|844.87|847.27|844.87|846.54|844.14|0
1647281840000|2022-03-14 18:17:20|847.03|844.63|847.27|844.87|847.27|844.87|847.03|844.63|0
1647281850000|2022-03-14 18:17:30|847.51|845.11|846.54|844.14|847.51|845.11|846.3|843.9|0
1647281860000|2022-03-14 18:17:40|846.18|843.78|846.78|844.38|846.78|844.38|846.18|843.78|0
1647281870000|2022-03-14 18:17:50|846.3|843.9|846.18|843.78|846.3|843.9|846.05|843.65|0
1647281880000|2022-03-14 18:18:00|846.05|843.65|844.96|842.56|846.05|843.65|844.84|842.44|0
1647281890000|2022-03-14 18:18:10|844.72|842.32|844.72|842.32|844.96|842.56|844.6|842.2|0
1647281900000|2022-03-14 18:18:20|845.08|842.68|845.08|842.68|845.32|842.92|844.84|842.44|0
1647281910000|2022-03-14 18:18:30|844.84|842.44|845.81|843.41|845.81|843.41|844.84|842.44|0
1647281920000|2022-03-14 18:18:40|845.57|843.17|846.67|844.27|846.78|844.38|845.57|843.17|0
1647281930000|2022-03-14 18:18:50|846.54|844.14|847.27|844.87|847.27|844.87|846.54|844.14|0
1647281940000|2022-03-14 18:19:00|846.78|844.38|847.27|844.87|847.27|844.87|846.78|844.38|0
1647281950000|2022-03-14 18:19:10|847.51|845.11|846.91|844.51|847.51|845.11|846.91|844.51|0
1647281960000|2022-03-14 18:19:20|847.03|844.63|847.27|844.87|847.27|844.87|846.91|844.51|0
1647281970000|2022-03-14 18:19:30|847.64|845.24|847.4|845|847.76|845.36|847.4|845|0
1647281980000|2022-03-14 18:19:40|847.27|844.87|847.03|844.63|847.76|845.36|847.03|844.63|0
1647281990000|2022-03-14 18:19:50|847.27|844.87|846.91|844.51|847.27|844.87|846.91|844.51|0
1647282000000|2022-03-14 18:20:00|846.05|843.65|845.57|843.17|846.3|843.9|845.57|843.17|0
1647282010000|2022-03-14 18:20:10|845.69|843.29|845.57|843.17|845.69|843.29|845.57|843.17|0
1647282020000|2022-03-14 18:20:20|846.3|843.9|845.57|843.17|846.3|843.9|845.57|843.17|0
1647282030000|2022-03-14 18:20:30|845.32|842.92|845.81|843.41|845.81|843.41|845.32|842.92|0
1647282040000|2022-03-14 18:20:40|846.05|843.65|847.27|844.87|847.27|844.87|846.05|843.65|0
1647282050000|2022-03-14 18:20:50|846.78|844.38|847.27|844.87|847.27|844.87|846.78|844.38|0
1647282060000|2022-03-14 18:21:00|846.91|844.51|846.78|844.38|847.03|844.63|846.78|844.38|0
1647282070000|2022-03-14 18:21:10|846.67|844.27|846.3|843.9|846.67|844.27|846.05|843.65|0
1647282080000|2022-03-14 18:21:20|846.54|844.14|848|845.6|848|845.6|846.54|844.14|0
1647282090000|2022-03-14 18:21:30|848.24|845.84|848|845.6|848.24|845.84|848|845.6|0
1647282100000|2022-03-14 18:21:40|847.76|845.36|848|845.6|848|845.6|847.51|845.11|0
1647282110000|2022-03-14 18:21:50|848.12|845.72|848.48|846.08|848.48|846.08|848.12|845.72|0
1647282120000|2022-03-14 18:22:00|848.24|845.84|846.54|844.14|848.24|845.84|846.54|844.14|0
1647282130000|2022-03-14 18:22:10|846.3|843.9|846.3|843.9|846.3|843.9|846.05|843.65|0
1647282140000|2022-03-14 18:22:20|846.05|843.65|845.57|843.17|846.3|843.9|845.57|843.17|0
1647282150000|2022-03-14 18:22:30|845.45|843.05|845.57|843.17|845.81|843.41|845.32|842.92|0
1647282160000|2022-03-14 18:22:40|845.32|842.92|845.32|842.92|845.32|842.92|845.08|842.68|0
1647282170000|2022-03-14 18:22:50|845.57|843.17|845.57|843.17|845.81|843.41|845.57|843.17|0
1647282180000|2022-03-14 18:23:00|845.81|843.41|846.42|844.02|846.42|844.02|845.81|843.41|0
1647282190000|2022-03-14 18:23:10|847.15|844.75|848.48|846.08|848.48|846.08|847.15|844.75|0
1647282200000|2022-03-14 18:23:20|848.73|846.33|850.19|847.79|850.43|848.03|848.73|846.33|0
1647282210000|2022-03-14 18:23:30|849.94|847.54|849.94|847.54|849.94|847.54|849.83|847.43|0
1647282220000|2022-03-14 18:23:40|849.83|847.43|849.7|847.3|849.83|847.43|849.7|847.3|0
1647282230000|2022-03-14 18:23:50|850.56|848.16|850.43|848.03|850.56|848.16|850.43|848.03|0
1647282240000|2022-03-14 18:24:00|850.56|848.16|850.43|848.03|850.67|848.27|850.19|847.79|0
1647282250000|2022-03-14 18:24:10|851.16|848.76|851.4|849|851.65|849.25|851.16|848.76|0
1647282260000|2022-03-14 18:24:20|851.89|849.49|851.65|849.25|851.89|849.49|851.65|849.25|0
1647282270000|2022-03-14 18:24:30|850.92|848.52|850.67|848.27|850.92|848.52|850.67|848.27|0
1647282280000|2022-03-14 18:24:40|850.43|848.03|850.43|848.03|850.43|848.03|850.19|847.79|0
1647282290000|2022-03-14 18:24:50|849.94|847.54|850.07|847.67|850.19|847.79|849.94|847.54|0
1647282300000|2022-03-14 18:25:00|849.7|847.3|849.46|847.06|849.7|847.3|849.46|847.06|0
1647282310000|2022-03-14 18:25:10|849.21|846.81|849.7|847.3|849.7|847.3|849.21|846.81|0
1647282320000|2022-03-14 18:25:20|850.43|848.03|850.92|848.52|850.92|848.52|850.43|848.03|0
1647282330000|2022-03-14 18:25:30|851.4|849|851.65|849.25|851.65|849.25|851.4|849|0
1647282340000|2022-03-14 18:25:40|851.53|849.13|851.89|849.49|851.89|849.49|851.4|849|0
1647282350000|2022-03-14 18:25:50|851.65|849.25|851.16|848.76|851.65|849.25|851.16|848.76|0
1647282360000|2022-03-14 18:26:00|850.43|848.03|849.7|847.3|850.43|848.03|849.7|847.3|0
1647282370000|2022-03-14 18:26:10|849.94|847.54|849.94|847.54|849.94|847.54|849.7|847.3|0
1647282380000|2022-03-14 18:26:20|850.07|847.67|849.7|847.3|850.07|847.67|849.7|847.3|0
1647282390000|2022-03-14 18:26:30|849.94|847.54|849.7|847.3|849.94|847.54|849.21|846.81|0
1647282400000|2022-03-14 18:26:40|849.46|847.06|849.21|846.81|849.46|847.06|849.21|846.81|0
1647282410000|2022-03-14 18:26:50|848.97|846.57|848.48|846.08|848.97|846.57|848.48|846.08|0
1647282420000|2022-03-14 18:27:00|847.75|845.35|849.34|846.94|849.34|846.94|847.75|845.35|0
1647282430000|2022-03-14 18:27:10|848.97|846.57|848.97|846.57|849.21|846.81|848.73|846.33|0
1647282440000|2022-03-14 18:27:20|849.1|846.7|849.46|847.06|849.7|847.3|849.1|846.7|0
1647282450000|2022-03-14 18:27:30|849.34|846.94|849.46|847.06|849.46|847.06|849.34|846.94|0
1647282460000|2022-03-14 18:27:40|849.58|847.18|849.58|847.18|849.7|847.3|849.58|847.18|0
1647282470000|2022-03-14 18:27:50|849.7|847.3|849.21|846.81|849.7|847.3|849.21|846.81|0
1647282480000|2022-03-14 18:28:00|849.46|847.06|849.21|846.81|849.46|847.06|848.97|846.57|0
1647282490000|2022-03-14 18:28:10|849.46|847.06|849.94|847.54|850.43|848.03|849.46|847.06|0
1647282500000|2022-03-14 18:28:20|850.19|847.79|849.46|847.06|850.19|847.79|849.46|847.06|0
1647282510000|2022-03-14 18:28:30|849.7|847.3|849.7|847.3|850.19|847.79|849.7|847.3|0
1647282520000|2022-03-14 18:28:40|849.46|847.06|849.94|847.54|849.94|847.54|849.46|847.06|0
1647282530000|2022-03-14 18:28:50|850.07|847.67|850.07|847.67|850.31|847.91|849.94|847.54|0
1647282540000|2022-03-14 18:29:00|849.94|847.54|851.16|848.76|851.16|848.76|849.94|847.54|0
1647282550000|2022-03-14 18:29:10|850.92|848.52|851.53|849.13|851.53|849.13|850.92|848.52|0
1647282560000|2022-03-14 18:29:20|851.4|849|851.77|849.37|851.77|849.37|851.4|849|0
1647282570000|2022-03-14 18:29:30|852.62|850.22|852.38|849.98|852.62|850.22|852.26|849.86|0
1647282580000|2022-03-14 18:29:40|852.13|849.73|851.16|848.76|852.38|849.98|851.16|848.76|0
1647282590000|2022-03-14 18:29:50|851.53|849.13|851.89|849.49|851.89|849.49|851.53|849.13|0
1647282600000|2022-03-14 18:30:00|851.65|849.25|851.89|849.49|851.89|849.49|851.4|849|0
1647282610000|2022-03-14 18:30:10|852.38|849.98|851.89|849.49|852.5|850.1|851.89|849.49|0
1647282620000|2022-03-14 18:30:20|851.16|848.76|851.89|849.49|851.89|849.49|851.16|848.76|0
1647282630000|2022-03-14 18:30:30|851.65|849.25|851.65|849.25|851.65|849.25|851.65|849.25|0
1647282640000|2022-03-14 18:30:40|851.16|848.76|850.67|848.27|851.16|848.76|850.67|848.27|0
1647282650000|2022-03-14 18:30:50|850.43|848.03|849.21|846.81|850.43|848.03|849.21|846.81|0
1647282660000|2022-03-14 18:31:00|849.34|846.94|850.43|848.03|850.43|848.03|849.34|846.94|0
1647282670000|2022-03-14 18:31:10|850.67|848.27|848.97|846.57|850.67|848.27|848.97|846.57|0
1647282680000|2022-03-14 18:31:20|847.75|845.35|847.02|844.62|847.75|845.35|847.02|844.62|0
1647282690000|2022-03-14 18:31:30|847.75|845.35|848.24|845.84|848.48|846.08|847.75|845.35|0
1647282700000|2022-03-14 18:31:40|847.88|845.48|848.12|845.72|848.12|845.72|847.75|845.35|0
1647282710000|2022-03-14 18:31:50|848.24|845.84|848|845.6|848.24|845.84|847.75|845.35|0
1647282720000|2022-03-14 18:32:00|848.24|845.84|848.24|845.84|848.48|846.08|847.75|845.35|0
1647282730000|2022-03-14 18:32:10|848.12|845.72|848|845.6|848.24|845.84|848|845.6|0
1647282740000|2022-03-14 18:32:20|847.51|845.11|847.27|844.87|847.75|845.35|847.27|844.87|0
1647282750000|2022-03-14 18:32:30|847.75|845.35|848.61|846.21|848.61|846.21|847.75|845.35|0
1647282760000|2022-03-14 18:32:40|848|845.6|849.21|846.81|849.21|846.81|848|845.6|0
1647282770000|2022-03-14 18:32:50|849.46|847.06|849.21|846.81|849.46|847.06|848.97|846.57|0
1647282780000|2022-03-14 18:33:00|848.97|846.57|849.21|846.81|849.46|847.06|848.97|846.57|0
1647282790000|2022-03-14 18:33:10|848.97|846.57|848.73|846.33|848.97|846.57|848.73|846.33|0
1647282800000|2022-03-14 18:33:20|849.21|846.81|849.21|846.81|849.46|847.06|849.21|846.81|0
1647282810000|2022-03-14 18:33:30|849.46|847.06|849.21|846.81|849.7|847.3|849.21|846.81|0
1647282820000|2022-03-14 18:33:40|849.34|846.94|849.21|846.81|849.46|847.06|849.21|846.81|0
1647282830000|2022-03-14 18:33:50|848.97|846.57|848.97|846.57|849.1|846.7|848.73|846.33|0
1647282840000|2022-03-14 18:34:00|848.73|846.33|848.48|846.08|848.85|846.45|848.48|846.08|0
1647282850000|2022-03-14 18:34:10|848.37|845.97|848.97|846.57|848.97|846.57|848.37|845.97|0
1647282860000|2022-03-14 18:34:20|849.21|846.81|848.73|846.33|849.21|846.81|848.73|846.33|0
1647282870000|2022-03-14 18:34:30|848.48|846.08|848|845.6|848.73|846.33|848|845.6|0
1647282880000|2022-03-14 18:34:40|847.75|845.35|845.81|843.41|847.75|845.35|845.81|843.41|0
1647282890000|2022-03-14 18:34:50|846.18|843.78|845.57|843.17|846.18|843.78|845.57|843.17|0
1647282900000|2022-03-14 18:35:00|845.81|843.41|845.08|842.68|845.81|843.41|845.08|842.68|0
1647282910000|2022-03-14 18:35:10|844.84|842.44|844.35|841.95|844.84|842.44|844.35|841.95|0
1647282920000|2022-03-14 18:35:20|844.59|842.19|843.99|841.59|844.59|842.19|843.86|841.46|0
1647282930000|2022-03-14 18:35:30|843.62|841.22|844.11|841.71|844.11|841.71|843.38|840.98|0
1647282940000|2022-03-14 18:35:40|844.35|841.95|843.62|841.22|844.35|841.95|843.62|841.22|0
1647282950000|2022-03-14 18:35:50|843.38|840.98|844.84|842.44|844.84|842.44|843.38|840.98|0
1647282960000|2022-03-14 18:36:00|845.57|843.17|845.08|842.68|845.57|843.17|845.08|842.68|0
1647282970000|2022-03-14 18:36:10|845.21|842.81|845.32|842.92|845.32|842.92|845.08|842.68|0
1647282980000|2022-03-14 18:36:20|845.57|843.17|844.59|842.19|845.57|843.17|844.59|842.19|0
1647282990000|2022-03-14 18:36:30|844.35|841.95|844.11|841.71|844.35|841.95|844.11|841.71|0
1647283000000|2022-03-14 18:36:40|844.35|841.95|844.59|842.19|844.59|842.19|844.35|841.95|0
1647283010000|2022-03-14 18:36:50|844.35|841.95|843.02|840.62|844.35|841.95|842.65|840.25|0
1647283020000|2022-03-14 18:37:00|842.65|840.25|844.11|841.71|844.35|841.95|842.65|840.25|0
1647283030000|2022-03-14 18:37:10|843.86|841.46|843.99|841.59|843.99|841.59|843.62|841.22|0
1647283040000|2022-03-14 18:37:20|843.14|840.74|844.11|841.71|844.11|841.71|843.14|840.74|0
1647283050000|2022-03-14 18:37:30|843.86|841.46|843.62|841.22|843.86|841.46|843.62|841.22|0
1647283060000|2022-03-14 18:37:40|843.5|841.1|843.5|841.1|843.86|841.46|843.5|841.1|0
1647283070000|2022-03-14 18:37:50|843.62|841.22|841.32|838.92|843.62|841.22|840.95|838.55|0
1647283080000|2022-03-14 18:38:00|840.83|838.43|842.16|839.76|842.16|839.76|840.83|838.43|0
1647283090000|2022-03-14 18:38:10|841.68|839.28|841.19|838.79|841.68|839.28|840.46|838.06|0
1647283100000|2022-03-14 18:38:20|840.95|838.55|840.95|838.55|841.19|838.79|840.95|838.55|0
1647283110000|2022-03-14 18:38:30|841.19|838.79|841.43|839.03|841.43|839.03|841.19|838.79|0
1647283120000|2022-03-14 18:38:40|842.16|839.76|841.68|839.28|842.16|839.76|841.68|839.28|0
1647283130000|2022-03-14 18:38:50|841.8|839.4|842.41|840.01|842.41|840.01|841.8|839.4|0
1647283140000|2022-03-14 18:39:00|842.29|839.89|843.38|840.98|843.38|840.98|842.29|839.89|0
1647283150000|2022-03-14 18:39:10|843.14|840.74|843.75|841.35|843.75|841.35|843.14|840.74|0
1647283160000|2022-03-14 18:39:20|843.62|841.22|843.38|840.98|843.86|841.46|843.38|840.98|0
1647283170000|2022-03-14 18:39:30|843.62|841.22|843.5|841.1|843.62|841.22|843.38|840.98|0
1647283180000|2022-03-14 18:39:40|843.38|840.98|843.86|841.46|843.86|841.46|843.38|840.98|0
1647283190000|2022-03-14 18:39:50|843.38|840.98|843.38|840.98|843.62|841.22|843.38|840.98|0
1647283200000|2022-03-14 18:40:00|842.41|840.01|842.29|839.89|842.65|840.25|842.29|839.89|0
1647283210000|2022-03-14 18:40:10|842.53|840.13|843.86|841.46|843.86|841.46|842.53|840.13|0
1647283220000|2022-03-14 18:40:20|844.35|841.95|844.35|841.95|844.35|841.95|844.35|841.95|0
1647283230000|2022-03-14 18:40:30|844.59|842.19|844.84|842.44|845.32|842.92|844.59|842.19|0
1647283240000|2022-03-14 18:40:40|845.32|842.92|845.57|843.17|846.05|843.65|845.32|842.92|0
1647283250000|2022-03-14 18:40:50|845.32|842.92|845.32|842.92|845.81|843.41|845.32|842.92|0
1647283260000|2022-03-14 18:41:00|846.05|843.65|846.05|843.65|846.05|843.65|845.93|843.53|0
1647283270000|2022-03-14 18:41:10|846.54|844.14|846.29|843.89|846.54|844.14|846.05|843.65|0
1647283280000|2022-03-14 18:41:20|846.54|844.14|846.78|844.38|846.78|844.38|846.54|844.14|0
1647283290000|2022-03-14 18:41:30|846.05|843.65|846.54|844.14|846.54|844.14|846.05|843.65|0
1647283300000|2022-03-14 18:41:40|846.66|844.26|847.27|844.87|847.27|844.87|846.54|844.14|0
1647283310000|2022-03-14 18:41:50|847.02|844.62|846.54|844.14|847.27|844.87|846.54|844.14|0
1647283320000|2022-03-14 18:42:00|846.29|843.89|846.42|844.02|846.42|844.02|846.29|843.89|0
1647283330000|2022-03-14 18:42:10|846.18|843.78|845.81|843.41|846.42|844.02|845.81|843.41|0
1647283340000|2022-03-14 18:42:20|846.05|843.65|847.27|844.87|847.27|844.87|846.05|843.65|0
1647283350000|2022-03-14 18:42:30|847.02|844.62|846.29|843.89|847.02|844.62|846.29|843.89|0
1647283360000|2022-03-14 18:42:40|845.81|843.41|845.57|843.17|846.05|843.65|845.57|843.17|0
1647283370000|2022-03-14 18:42:50|845.69|843.29|844.35|841.95|845.69|843.29|844.11|841.71|0
1647283380000|2022-03-14 18:43:00|844.59|842.19|844.11|841.71|844.59|842.19|844.11|841.71|0
1647283390000|2022-03-14 18:43:10|844.35|841.95|845.93|843.53|845.93|843.53|844.35|841.95|0
1647283400000|2022-03-14 18:43:20|845.81|843.41|846.54|844.14|846.54|844.14|845.81|843.41|0
1647283410000|2022-03-14 18:43:30|846.05|843.65|846.05|843.65|846.29|843.89|845.81|843.41|0
1647283420000|2022-03-14 18:43:40|846.54|844.14|846.05|843.65|846.54|844.14|846.05|843.65|0
1647283430000|2022-03-14 18:43:50|846.54|844.14|846.78|844.38|847.02|844.62|846.54|844.14|0
1647283440000|2022-03-14 18:44:00|846.66|844.26|847.15|844.75|847.15|844.75|846.66|844.26|0
1647283450000|2022-03-14 18:44:10|847.27|844.87|847.51|845.11|847.51|845.11|847.27|844.87|0
1647283460000|2022-03-14 18:44:20|848|845.6|847.51|845.11|848|845.6|847.51|845.11|0
1647283470000|2022-03-14 18:44:30|847.64|845.24|848|845.6|848|845.6|847.64|845.24|0
1647283480000|2022-03-14 18:44:40|847.75|845.35|846.29|843.89|847.75|845.35|846.29|843.89|0
1647283490000|2022-03-14 18:44:50|846.05|843.65|846.05|843.65|846.54|844.14|845.81|843.41|0
1647283500000|2022-03-14 18:45:00|845.69|843.29|845.81|843.41|845.81|843.41|845.57|843.17|0
1647283510000|2022-03-14 18:45:10|846.78|844.38|848.24|845.84|848.24|845.84|846.78|844.38|0
1647283520000|2022-03-14 18:45:20|848.97|846.57|849.21|846.81|849.21|846.81|848.97|846.57|0
1647283530000|2022-03-14 18:45:30|848.97|846.57|848.97|846.57|848.97|846.57|848.73|846.33|0
1647283540000|2022-03-14 18:45:40|849.46|847.06|849.21|846.81|849.46|847.06|848.97|846.57|0
1647283550000|2022-03-14 18:45:50|849.34|846.94|848.61|846.21|849.34|846.94|848.61|846.21|0
1647283560000|2022-03-14 18:46:00|848.48|846.08|847.75|845.35|848.48|846.08|847.75|845.35|0
1647283570000|2022-03-14 18:46:10|848.24|845.84|848|845.6|848.24|845.84|848|845.6|0
1647283580000|2022-03-14 18:46:20|848.24|845.84|848.48|846.08|848.48|846.08|848.24|845.84|0
1647283590000|2022-03-14 18:46:30|848.73|846.33|849.21|846.81|849.21|846.81|848.73|846.33|0
1647283600000|2022-03-14 18:46:40|849.1|846.7|848.73|846.33|849.1|846.7|848.48|846.08|0
1647283610000|2022-03-14 18:46:50|848.48|846.08|848.48|846.08|848.48|846.08|848.48|846.08|0
1647283620000|2022-03-14 18:47:00|848.61|846.21|848.97|846.57|848.97|846.57|848.48|846.08|0
1647283630000|2022-03-14 18:47:10|848.73|846.33|848.97|846.57|849.21|846.81|848.73|846.33|0
1647283640000|2022-03-14 18:47:20|848.73|846.33|848.97|846.57|849.1|846.7|848.73|846.33|0
1647283650000|2022-03-14 18:47:30|848.48|846.08|848.24|845.84|848.48|846.08|848.24|845.84|0
1647283660000|2022-03-14 18:47:40|848.12|845.72|847.51|845.11|848.12|845.72|847.51|845.11|0
1647283670000|2022-03-14 18:47:50|847.75|845.35|847.27|844.87|847.75|845.35|847.27|844.87|0
1647283680000|2022-03-14 18:48:00|847.51|845.11|848.73|846.33|848.73|846.33|847.51|845.11|0
1647283690000|2022-03-14 18:48:10|848.97|846.57|847.51|845.11|848.97|846.57|847.51|845.11|0
1647283700000|2022-03-14 18:48:20|847.75|845.35|847.64|845.24|848|845.6|847.64|845.24|0
1647283710000|2022-03-14 18:48:30|848|845.6|847.75|845.35|848|845.6|847.51|845.11|0
1647283720000|2022-03-14 18:48:40|848|845.6|848|845.6|848|845.6|847.75|845.35|0
1647283730000|2022-03-14 18:48:50|847.88|845.48|849.21|846.81|849.21|846.81|847.88|845.48|0
1647283740000|2022-03-14 18:49:00|848.73|846.33|848.48|846.08|848.85|846.45|848.48|846.08|0
1647283750000|2022-03-14 18:49:10|848|845.6|848.48|846.08|848.48|846.08|848|845.6|0
1647283760000|2022-03-14 18:49:20|848.73|846.33|849.21|846.81|849.21|846.81|848.73|846.33|0
1647283770000|2022-03-14 18:49:30|848.97|846.57|849.46|847.06|849.46|847.06|848.97|846.57|0
1647283780000|2022-03-14 18:49:40|849.21|846.81|849.21|846.81|849.34|846.94|848.97|846.57|0
1647283790000|2022-03-14 18:49:50|849.1|846.7|848.73|846.33|849.1|846.7|848.48|846.08|0
1647283800000|2022-03-14 18:50:00|848.48|846.08|849.21|846.81|849.21|846.81|848.24|845.84|0
1647283810000|2022-03-14 18:50:10|849.7|847.3|850.31|847.91|850.31|847.91|849.7|847.3|0
1647283820000|2022-03-14 18:50:20|850.43|848.03|849.7|847.3|850.43|848.03|849.46|847.06|0
1647283830000|2022-03-14 18:50:30|849.46|847.06|849.21|846.81|849.46|847.06|848.97|846.57|0
1647283840000|2022-03-14 18:50:40|848.97|846.57|849.21|846.81|849.46|847.06|848.97|846.57|0
1647283850000|2022-03-14 18:50:50|848.73|846.33|848.24|845.84|848.73|846.33|848.24|845.84|0
1647283860000|2022-03-14 18:51:00|848|845.6|847.27|844.87|848|845.6|846.78|844.38|0
1647283870000|2022-03-14 18:51:10|847.51|845.11|846.78|844.38|847.51|845.11|846.78|844.38|0
1647283880000|2022-03-14 18:51:20|846.29|843.89|846.29|843.89|846.54|844.14|846.29|843.89|0
1647283890000|2022-03-14 18:51:30|845.81|843.41|846.29|843.89|846.29|843.89|844.84|842.44|0
1647283900000|2022-03-14 18:51:40|846.42|844.02|847.02|844.62|847.02|844.62|846.29|843.89|0
1647283910000|2022-03-14 18:51:50|847.75|845.35|847.75|845.35|847.75|845.35|847.51|845.11|0
1647283920000|2022-03-14 18:52:00|847.27|844.87|846.78|844.38|847.27|844.87|846.78|844.38|0
1647283930000|2022-03-14 18:52:10|847.27|844.87|846.78|844.38|847.27|844.87|846.66|844.26|0
1647283940000|2022-03-14 18:52:20|847.02|844.62|847.02|844.62|847.02|844.62|846.78|844.38|0
1647283950000|2022-03-14 18:52:30|846.78|844.38|847.02|844.62|847.02|844.62|846.78|844.38|0
1647283960000|2022-03-14 18:52:40|847.27|844.87|847.51|845.11|847.51|845.11|847.27|844.87|0
1647283970000|2022-03-14 18:52:50|847.27|844.87|847.27|844.87|847.27|844.87|847.27|844.87|0
1647283980000|2022-03-14 18:53:00|847.02|844.62|847.02|844.62|847.02|844.62|847.02|844.62|0
1647283990000|2022-03-14 18:53:10|847.51|845.11|847.27|844.87|847.64|845.24|847.27|844.87|0
1647284000000|2022-03-14 18:53:20|846.91|844.51|846.54|844.14|847.02|844.62|846.54|844.14|0
1647284010000|2022-03-14 18:53:30|846.05|843.65|845.56|843.16|846.05|843.65|845.56|843.16|0
1647284020000|2022-03-14 18:53:40|845.32|842.92|845.32|842.92|845.56|843.16|845.32|842.92|0
1647284030000|2022-03-14 18:53:50|845.08|842.68|844.59|842.19|845.08|842.68|844.59|842.19|0
1647284040000|2022-03-14 18:54:00|844.35|841.95|843.62|841.22|844.35|841.95|843.38|840.98|0
1647284050000|2022-03-14 18:54:10|843.86|841.46|843.62|841.22|843.86|841.46|843.62|841.22|0
1647284060000|2022-03-14 18:54:20|843.13|840.73|843.13|840.73|843.38|840.98|843.13|840.73|0
1647284070000|2022-03-14 18:54:30|843.38|840.98|843.13|840.73|843.62|841.22|843.13|840.73|0
1647284080000|2022-03-14 18:54:40|843.02|840.62|842.16|839.76|843.02|840.62|842.16|839.76|0
1647284090000|2022-03-14 18:54:50|842.05|839.65|841.32|838.92|842.05|839.65|841.32|838.92|0
1647284100000|2022-03-14 18:55:00|841.19|838.79|840.95|838.55|841.43|839.03|840.95|838.55|0
1647284110000|2022-03-14 18:55:10|840.46|838.06|840.46|838.06|840.7|838.3|840.34|837.94|0
1647284120000|2022-03-14 18:55:20|839.98|837.58|839.49|837.09|839.98|837.58|839.49|837.09|0
1647284130000|2022-03-14 18:55:30|839.25|836.85|839.25|836.85|839.25|836.85|838.76|836.36|0
1647284140000|2022-03-14 18:55:40|839.98|837.58|839|836.6|840.22|837.82|839|836.6|0
1647284150000|2022-03-14 18:55:50|839.25|836.85|839.49|837.09|839.73|837.33|839.25|836.85|0
1647284160000|2022-03-14 18:56:00|839.25|836.85|839|836.6|839.25|836.85|838.52|836.12|0
1647284170000|2022-03-14 18:56:10|838.76|836.36|838.76|836.36|839|836.6|838.52|836.12|0
1647284180000|2022-03-14 18:56:20|838.4|836|838.76|836.36|838.76|836.36|838.4|836|0
1647284190000|2022-03-14 18:56:30|839.25|836.85|839.73|837.33|839.98|837.58|839.25|836.85|0
1647284200000|2022-03-14 18:56:40|839.98|837.58|839.98|837.58|839.98|837.58|839.49|837.09|0
1647284210000|2022-03-14 18:56:50|839.73|837.33|840.7|838.3|840.7|838.3|839.73|837.33|0
1647284220000|2022-03-14 18:57:00|840.95|838.55|840.95|838.55|840.95|838.55|840.7|838.3|0
1647284230000|2022-03-14 18:57:10|841.68|839.28|841.68|839.28|841.92|839.52|841.68|839.28|0
1647284240000|2022-03-14 18:57:20|841.43|839.03|841.19|838.79|841.43|839.03|840.95|838.55|0
1647284250000|2022-03-14 18:57:30|841.68|839.28|840.46|838.06|841.68|839.28|840.46|838.06|0
1647284260000|2022-03-14 18:57:40|839.73|837.33|840.46|838.06|840.7|838.3|839.73|837.33|0
1647284270000|2022-03-14 18:57:50|840.95|838.55|842.16|839.76|842.4|840|840.95|838.55|0
1647284280000|2022-03-14 18:58:00|842.53|840.13|842.89|840.49|842.89|840.49|842.53|840.13|0
1647284290000|2022-03-14 18:58:10|842.65|840.25|842.89|840.49|842.89|840.49|841.92|839.52|0
1647284300000|2022-03-14 18:58:20|843.38|840.98|843.13|840.73|843.62|841.22|843.13|840.73|0
1647284310000|2022-03-14 18:58:30|843.38|840.98|843.38|840.98|843.75|841.35|843.38|840.98|0
1647284320000|2022-03-14 18:58:40|842.4|840|841.8|839.4|842.4|840|841.68|839.28|0
1647284330000|2022-03-14 18:58:50|841.68|839.28|842.16|839.76|842.16|839.76|841.43|839.03|0
1647284340000|2022-03-14 18:59:00|842.4|840|842.16|839.76|842.65|840.25|842.16|839.76|0
1647284350000|2022-03-14 18:59:10|842.4|840|841.8|839.4|842.4|840|841.8|839.4|0
1647284360000|2022-03-14 18:59:20|841.92|839.52|841.07|838.67|841.92|839.52|841.07|838.67|0
1647284370000|2022-03-14 18:59:30|841.19|838.79|840.7|838.3|841.19|838.79|840.7|838.3|0
1647284380000|2022-03-14 18:59:40|840.95|838.55|839.73|837.33|840.95|838.55|839.73|837.33|0
1647284390000|2022-03-14 18:59:50|840.1|837.7|839.98|837.58|840.1|837.7|839.73|837.33|0
1647284400000|2022-03-14 19:00:00|840.46|838.06|841.19|838.79|841.19|838.79|840.46|838.06|0
1647284410000|2022-03-14 19:00:10|841.32|838.92|840.95|838.55|841.68|839.28|840.95|838.55|0
1647284420000|2022-03-14 19:00:20|841.32|838.92|840.46|838.06|841.43|839.03|840.46|838.06|0
1647284430000|2022-03-14 19:00:30|840.7|838.3|841.68|839.28|841.68|839.28|840.7|838.3|0
1647284440000|2022-03-14 19:00:40|841.43|839.03|841.92|839.52|841.92|839.52|841.32|838.92|0
1647284450000|2022-03-14 19:00:50|841.43|839.03|842.16|839.76|842.65|840.25|841.43|839.03|0
1647284460000|2022-03-14 19:01:00|841.92|839.52|841.68|839.28|842.16|839.76|841.68|839.28|0
1647284470000|2022-03-14 19:01:10|841.43|839.03|840.7|838.3|841.43|839.03|840.7|838.3|0
1647284480000|2022-03-14 19:01:20|840.46|838.06|840.7|838.3|840.7|838.3|840.46|838.06|0
1647284490000|2022-03-14 19:01:30|840.34|837.94|840.22|837.82|840.46|838.06|840.22|837.82|0
1647284500000|2022-03-14 19:01:40|838.52|836.12|838.4|836|838.52|836.12|838.4|836|0
1647284510000|2022-03-14 19:01:50|837.79|835.39|836.58|834.18|837.79|835.39|836.58|834.18|0
1647284520000|2022-03-14 19:02:00|836.82|834.42|834.15|831.75|836.82|834.42|834.15|831.75|0
1647284530000|2022-03-14 19:02:10|833.91|831.51|834.63|832.23|834.63|832.23|833.66|831.26|0
1647284540000|2022-03-14 19:02:20|834.39|831.99|833.91|831.51|834.39|831.99|833.91|831.51|0
1647284550000|2022-03-14 19:02:30|834.52|832.12|833.91|831.51|834.52|832.12|833.91|831.51|0
1647284560000|2022-03-14 19:02:40|834.15|831.75|832.58|830.18|834.15|831.75|832.58|830.18|0
1647284570000|2022-03-14 19:02:50|832.21|829.81|833.18|830.78|833.18|830.78|832.21|829.81|0
1647284580000|2022-03-14 19:03:00|833.42|831.02|833.42|831.02|833.55|831.15|833.31|830.91|0
1647284590000|2022-03-14 19:03:10|833.66|831.26|833.66|831.26|833.66|831.26|833.66|831.26|0
1647284600000|2022-03-14 19:03:20|833.55|831.15|833.42|831.02|833.66|831.26|833.42|831.02|0
1647284610000|2022-03-14 19:03:30|832.94|830.54|832.94|830.54|832.94|830.54|832.94|830.54|0
1647284620000|2022-03-14 19:03:40|833.42|831.02|834.03|831.63|834.03|831.63|833.42|831.02|0
1647284630000|2022-03-14 19:03:50|834.15|831.75|835.12|832.72|835.12|832.72|834.15|831.75|0
1647284640000|2022-03-14 19:04:00|835.49|833.09|836.09|833.69|836.09|833.69|835.36|832.96|0
1647284650000|2022-03-14 19:04:10|835.85|833.45|835|832.6|836.33|833.93|835|832.6|0
1647284660000|2022-03-14 19:04:20|834.88|832.48|832.69|830.29|834.88|832.48|832.69|830.29|0
1647284670000|2022-03-14 19:04:30|832.94|830.54|833.79|831.39|833.79|831.39|832.94|830.54|0
1647284680000|2022-03-14 19:04:40|833.91|831.51|834.88|832.48|834.88|832.48|833.91|831.51|0
1647284690000|2022-03-14 19:04:50|834.63|832.23|835.12|832.72|835.12|832.72|834.63|832.23|0
1647284700000|2022-03-14 19:05:00|836.33|833.93|836.46|834.06|836.46|834.06|836.33|833.93|0
1647284710000|2022-03-14 19:05:10|837.55|835.15|837.79|835.39|837.79|835.39|837.55|835.15|0
1647284720000|2022-03-14 19:05:20|838.64|836.24|837.55|835.15|838.64|836.24|837.55|835.15|0
1647284730000|2022-03-14 19:05:30|838.52|836.12|838.28|835.88|838.52|836.12|838.28|835.88|0
1647284740000|2022-03-14 19:05:40|838.4|836|838.52|836.12|838.52|836.12|838.27|835.87|0
1647284750000|2022-03-14 19:05:50|837.79|835.39|838.03|835.63|838.03|835.63|837.3|834.9|0
1647284760000|2022-03-14 19:06:00|837.55|835.15|838.16|835.76|838.16|835.76|837.55|835.15|0
1647284770000|2022-03-14 19:06:10|838.03|835.63|837.55|835.15|838.27|835.87|837.55|835.15|0
1647284780000|2022-03-14 19:06:20|838.16|835.76|837.3|834.9|838.16|835.76|837.3|834.9|0
1647284790000|2022-03-14 19:06:30|837.55|835.15|838.16|835.76|838.16|835.76|837.55|835.15|0
1647284800000|2022-03-14 19:06:40|837.79|835.39|838.03|835.63|838.16|835.76|837.3|834.9|0
1647284810000|2022-03-14 19:06:50|837.79|835.39|836.09|833.69|837.79|835.39|836.09|833.69|0
1647284820000|2022-03-14 19:07:00|836.82|834.42|837.43|835.03|837.55|835.15|836.82|834.42|0
1647284830000|2022-03-14 19:07:10|838.03|835.63|838.27|835.87|838.4|836|838.03|835.63|0
1647284840000|2022-03-14 19:07:20|838.16|835.76|838.27|835.87|838.27|835.87|838.03|835.63|0
1647284850000|2022-03-14 19:07:30|838.03|835.63|838.52|836.12|838.89|836.49|838.03|835.63|0
1647284860000|2022-03-14 19:07:40|838.64|836.24|839.25|836.85|839.25|836.85|838.64|836.24|0
1647284870000|2022-03-14 19:07:50|839.37|836.97|840.95|838.55|840.95|838.55|839.37|836.97|0
1647284880000|2022-03-14 19:08:00|841.92|839.52|842.04|839.64|842.16|839.76|841.92|839.52|0
1647284890000|2022-03-14 19:08:10|841.67|839.27|842.4|840|842.4|840|841.67|839.27|0
1647284900000|2022-03-14 19:08:20|843.62|841.22|844.35|841.95|844.35|841.95|843.62|841.22|0
1647284910000|2022-03-14 19:08:30|843.86|841.46|842.4|840|843.86|841.46|842.4|840|0
1647284920000|2022-03-14 19:08:40|842.65|840.25|843.02|840.62|843.13|840.73|842.65|840.25|0
1647284930000|2022-03-14 19:08:50|842.89|840.49|843.38|840.98|843.86|841.46|842.89|840.49|0
1647284940000|2022-03-14 19:09:00|843.13|840.73|842.65|840.25|843.13|840.73|842.65|840.25|0
1647284950000|2022-03-14 19:09:10|843.13|840.73|843.13|840.73|843.38|840.98|842.89|840.49|0
1647284960000|2022-03-14 19:09:20|842.77|840.37|842.16|839.76|842.77|840.37|842.16|839.76|0
1647284970000|2022-03-14 19:09:30|841.92|839.52|842.16|839.76|842.53|840.13|841.92|839.52|0
1647284980000|2022-03-14 19:09:40|842.29|839.89|842.89|840.49|842.89|840.49|842.29|839.89|0
1647284990000|2022-03-14 19:09:50|842.16|839.76|842.53|840.13|842.53|840.13|841.8|839.4|0
1647285000000|2022-03-14 19:10:00|842.4|840|842.16|839.76|843.13|840.73|842.16|839.76|0
1647285010000|2022-03-14 19:10:10|842.04|839.64|842.4|840|842.4|840|841.92|839.52|0
1647285020000|2022-03-14 19:10:20|841.92|839.52|841.92|839.52|841.92|839.52|841.67|839.27|0
1647285030000|2022-03-14 19:10:30|840.95|838.55|840.7|838.3|840.95|838.55|840.7|838.3|0
1647285040000|2022-03-14 19:10:40|840.46|838.06|840.46|838.06|840.46|838.06|840.34|837.94|0
1647285050000|2022-03-14 19:10:50|840.22|837.82|838.76|836.36|840.22|837.82|838.76|836.36|0
1647285060000|2022-03-14 19:11:00|839.49|837.09|839|836.6|839.49|837.09|838.4|836|0
1647285070000|2022-03-14 19:11:10|839.73|837.33|840.22|837.82|840.22|837.82|839.73|837.33|0
1647285080000|2022-03-14 19:11:20|839.49|837.09|839|836.6|839.49|837.09|839|836.6|0
1647285090000|2022-03-14 19:11:30|839.25|836.85|839|836.6|839.25|836.85|839|836.6|0
1647285100000|2022-03-14 19:11:40|839.25|836.85|838.76|836.36|839.25|836.85|838.76|836.36|0
1647285110000|2022-03-14 19:11:50|837.06|834.66|836.58|834.18|837.06|834.66|836.58|834.18|0
1647285120000|2022-03-14 19:12:00|836.82|834.42|835.6|833.2|836.82|834.42|835.6|833.2|0
1647285130000|2022-03-14 19:12:10|836.33|833.93|836.33|833.93|836.33|833.93|836.09|833.69|0
1647285140000|2022-03-14 19:12:20|836.09|833.69|835.97|833.57|836.09|833.69|835.85|833.45|0
1647285150000|2022-03-14 19:12:30|835.85|833.45|836.33|833.93|836.33|833.93|835.85|833.45|0
1647285160000|2022-03-14 19:12:40|836.58|834.18|836.09|833.69|837.55|835.15|836.09|833.69|0
1647285170000|2022-03-14 19:12:50|835.85|833.45|836.22|833.82|836.22|833.82|835.85|833.45|0
1647285180000|2022-03-14 19:13:00|836.58|834.18|836.22|833.82|836.82|834.42|836.22|833.82|0
1647285190000|2022-03-14 19:13:10|835.12|832.72|835.6|833.2|835.6|833.2|834.39|831.99|0
1647285200000|2022-03-14 19:13:20|836.33|833.93|836.09|833.69|836.33|833.93|836.09|833.69|0
1647285210000|2022-03-14 19:13:30|835.85|833.45|836.33|833.93|836.33|833.93|835.6|833.2|0
1647285220000|2022-03-14 19:13:40|836.58|834.18|836.58|834.18|836.58|834.18|836.09|833.69|0
1647285230000|2022-03-14 19:13:50|836.22|833.82|835.85|833.45|836.22|833.82|835.85|833.45|0
1647285240000|2022-03-14 19:14:00|835.97|833.57|836.82|834.42|836.82|834.42|835.85|833.45|0
1647285250000|2022-03-14 19:14:10|836.57|834.17|835.12|832.72|836.57|834.17|834.88|832.48|0
1647285260000|2022-03-14 19:14:20|834.88|832.48|835.12|832.72|835.12|832.72|834.88|832.48|0
1647285270000|2022-03-14 19:14:30|835.6|833.2|836.82|834.42|836.82|834.42|835.6|833.2|0
1647285280000|2022-03-14 19:14:40|836.7|834.3|835.12|832.72|836.7|834.3|834.63|832.23|0
1647285290000|2022-03-14 19:14:50|835.36|832.96|835.12|832.72|835.36|832.96|835.12|832.72|0
1647285300000|2022-03-14 19:15:00|835.36|832.96|833.18|830.78|835.36|832.96|833.18|830.78|0
1647285310000|2022-03-14 19:15:10|833.42|831.02|835.6|833.2|835.6|833.2|833.42|831.02|0
1647285320000|2022-03-14 19:15:20|835.36|832.96|838.03|835.63|838.27|835.87|835.36|832.96|0
1647285330000|2022-03-14 19:15:30|837.55|835.15|837.55|835.15|837.79|835.39|837.55|835.15|0
1647285340000|2022-03-14 19:15:40|837.79|835.39|837.3|834.9|837.79|835.39|837.3|834.9|0
1647285350000|2022-03-14 19:15:50|837.43|835.03|837.79|835.39|837.79|835.39|837.3|834.9|0
1647285360000|2022-03-14 19:16:00|837.55|835.15|837.79|835.39|837.79|835.39|837.06|834.66|0
1647285370000|2022-03-14 19:16:10|838.27|835.87|837.3|834.9|838.27|835.87|837.3|834.9|0
1647285380000|2022-03-14 19:16:20|837.06|834.66|836.22|833.82|837.55|835.15|836.22|833.82|0
1647285390000|2022-03-14 19:16:30|834.39|831.99|835.6|833.2|835.6|833.2|834.39|831.99|0
1647285400000|2022-03-14 19:16:40|835.12|832.72|835.6|833.2|835.6|833.2|835.12|832.72|0
1647285410000|2022-03-14 19:16:50|835.85|833.45|831.97|829.57|835.85|833.45|831.97|829.57|0
1647285420000|2022-03-14 19:17:00|833.18|830.78|831.97|829.57|833.18|830.78|831.97|829.57|0
1647285430000|2022-03-14 19:17:10|829.54|827.14|830.03|827.63|830.03|827.63|829.54|827.14|0
1647285440000|2022-03-14 19:17:20|831.24|828.84|832.45|830.05|832.69|830.29|831.24|828.84|0
1647285450000|2022-03-14 19:17:30|831.24|828.84|832.33|829.93|832.33|829.93|830.88|828.48|0
1647285460000|2022-03-14 19:17:40|832.45|830.05|831.85|829.45|832.45|830.05|831.48|829.08|0
1647285470000|2022-03-14 19:17:50|831.72|829.32|832.21|829.81|832.21|829.81|831.72|829.32|0
1647285480000|2022-03-14 19:18:00|832.33|829.93|835|832.6|836.33|833.93|832.33|829.93|0
1647285490000|2022-03-14 19:18:10|835.85|833.45|836.94|834.54|836.94|834.54|835.85|833.45|0
1647285500000|2022-03-14 19:18:20|838.27|835.87|837.55|835.15|838.76|836.36|837.55|835.15|0
1647285510000|2022-03-14 19:18:30|837.06|834.66|838.52|836.12|838.76|836.36|836.82|834.42|0
1647285520000|2022-03-14 19:18:40|837.91|835.51|837.43|835.03|837.91|835.51|837.43|835.03|0
1647285530000|2022-03-14 19:18:50|837.67|835.27|836.82|834.42|837.67|835.27|836.57|834.17|0
1647285540000|2022-03-14 19:19:00|836.33|833.93|836.09|833.69|836.33|833.93|836.09|833.69|0
1647285550000|2022-03-14 19:19:10|836.33|833.93|837.19|834.79|837.79|835.39|836.33|833.93|0
1647285560000|2022-03-14 19:19:20|837.3|834.9|837.55|835.15|837.67|835.27|837.3|834.9|0
1647285570000|2022-03-14 19:19:30|837.19|834.79|838.03|835.63|838.03|835.63|837.19|834.79|0
1647285580000|2022-03-14 19:19:40|837.79|835.39|836.82|834.42|837.91|835.51|836.57|834.17|0
1647285590000|2022-03-14 19:19:50|836.57|834.17|836.82|834.42|837.55|835.15|836.57|834.17|0
1647285600000|2022-03-14 19:20:00|837.3|834.9|839.49|837.09|839.49|837.09|837.3|834.9|0
1647285610000|2022-03-14 19:20:10|839.24|836.84|838.76|836.36|839.24|836.84|838.52|836.12|0
1647285620000|2022-03-14 19:20:20|838.52|836.12|838.76|836.36|838.76|836.36|838.27|835.87|0
1647285630000|2022-03-14 19:20:30|839|836.6|836.09|833.69|839|836.6|836.09|833.69|0
1647285640000|2022-03-14 19:20:40|836.57|834.17|836.33|833.93|836.57|834.17|836.22|833.82|0
1647285650000|2022-03-14 19:20:50|835.85|833.45|835.85|833.45|836.22|833.82|835.85|833.45|0
1647285660000|2022-03-14 19:21:00|835.6|833.2|835|832.6|835.6|833.2|834.15|831.75|0
1647285670000|2022-03-14 19:21:10|834.88|832.48|835.36|832.96|835.36|832.96|834.63|832.23|0
1647285680000|2022-03-14 19:21:20|835.12|832.72|835.24|832.84|835.36|832.96|835.12|832.72|0
1647285690000|2022-03-14 19:21:30|835.36|832.96|835.36|832.96|835.36|832.96|835|832.6|0
1647285700000|2022-03-14 19:21:40|836.09|833.69|837.06|834.66|837.06|834.66|836.09|833.69|0
1647285710000|2022-03-14 19:21:50|836.94|834.54|837.55|835.15|837.55|835.15|836.82|834.42|0
1647285720000|2022-03-14 19:22:00|838.03|835.63|837.91|835.51|838.03|835.63|837.3|834.9|0
1647285730000|2022-03-14 19:22:10|837.3|834.9|837.06|834.66|837.3|834.9|836.82|834.42|0
1647285740000|2022-03-14 19:22:20|836.82|834.42|837.06|834.66|837.55|835.15|836.57|834.17|0
1647285750000|2022-03-14 19:22:30|835.36|832.96|836.21|833.81|837.06|834.66|835.36|832.96|0
1647285760000|2022-03-14 19:22:40|836.94|834.54|836.57|834.17|836.94|834.54|836.57|834.17|0
1647285770000|2022-03-14 19:22:50|836.94|834.54|836.57|834.17|836.94|834.54|836.33|833.93|0
1647285780000|2022-03-14 19:23:00|835.97|833.57|835.85|833.45|835.97|833.57|835.85|833.45|0
1647285790000|2022-03-14 19:23:10|836.09|833.69|837.06|834.66|837.06|834.66|835.6|833.2|0
1647285800000|2022-03-14 19:23:20|836.46|834.06|836.82|834.42|836.82|834.42|836.46|834.06|0
1647285810000|2022-03-14 19:23:30|836.57|834.17|834.88|832.48|836.57|834.17|834.88|832.48|0
1647285820000|2022-03-14 19:23:40|834.15|831.75|834.88|832.48|834.88|832.48|834.15|831.75|0
1647285830000|2022-03-14 19:23:50|836.09|833.69|835.36|832.96|836.09|833.69|835.12|832.72|0
1647285840000|2022-03-14 19:24:00|835.12|832.72|833.42|831.02|835.12|832.72|833.42|831.02|0
1647285850000|2022-03-14 19:24:10|834.27|831.87|834.88|832.48|835.12|832.72|834.27|831.87|0
1647285860000|2022-03-14 19:24:20|835.6|833.2|835.36|832.96|835.85|833.45|835.36|832.96|0
1647285870000|2022-03-14 19:24:30|835.12|832.72|834.63|832.23|835.12|832.72|834.39|831.99|0
1647285880000|2022-03-14 19:24:40|834.39|831.99|833.06|830.66|834.39|831.99|833.06|830.66|0
1647285890000|2022-03-14 19:24:50|833.18|830.78|833.18|830.78|833.18|830.78|832.58|830.18|0
1647285900000|2022-03-14 19:25:00|832.93|830.53|834.15|831.75|834.15|831.75|832.93|830.53|0
1647285910000|2022-03-14 19:25:10|833.79|831.39|833.9|831.5|833.9|831.5|833.55|831.15|0
1647285920000|2022-03-14 19:25:20|833.42|831.02|834.15|831.75|834.15|831.75|833.42|831.02|0
1647285930000|2022-03-14 19:25:30|834.39|831.99|833.9|831.5|834.39|831.99|833.9|831.5|0
1647285940000|2022-03-14 19:25:40|834.15|831.75|835.12|832.72|835.12|832.72|834.15|831.75|0
1647285950000|2022-03-14 19:25:50|834.15|831.75|834.15|831.75|834.15|831.75|833.9|831.5|0
1647285960000|2022-03-14 19:26:00|834.52|832.12|835|832.6|835.97|833.57|834.52|832.12|0
1647285970000|2022-03-14 19:26:10|835.36|832.96|835.36|832.96|836.09|833.69|835.36|832.96|0
1647285980000|2022-03-14 19:26:20|835.6|833.2|835.12|832.72|835.85|833.45|835.12|832.72|0
1647285990000|2022-03-14 19:26:30|835.24|832.84|836.09|833.69|836.09|833.69|835.24|832.84|0
1647286000000|2022-03-14 19:26:40|836.46|834.06|837.06|834.66|837.06|834.66|836.46|834.06|0
1647286010000|2022-03-14 19:26:50|836.82|834.42|836.82|834.42|837.06|834.66|836.82|834.42|0
1647286020000|2022-03-14 19:27:00|836.46|834.06|836.33|833.93|836.46|834.06|835.6|833.2|0
1647286030000|2022-03-14 19:27:10|836.82|834.42|836.94|834.54|838.16|835.76|836.82|834.42|0
1647286040000|2022-03-14 19:27:20|836.82|834.42|837.79|835.39|837.79|835.39|836.57|834.17|0
1647286050000|2022-03-14 19:27:30|837.43|835.03|837.54|835.14|837.79|835.39|837.43|835.03|0
1647286060000|2022-03-14 19:27:40|837.67|835.27|837.19|834.79|837.67|835.27|837.06|834.66|0
1647286070000|2022-03-14 19:27:50|837.06|834.66|838.03|835.63|838.03|835.63|837.06|834.66|0
1647286080000|2022-03-14 19:28:00|838.27|835.87|838.03|835.63|838.27|835.87|837.67|835.27|0
1647286090000|2022-03-14 19:28:10|839.73|837.33|838.52|836.12|839.73|837.33|838.4|836|0
1647286100000|2022-03-14 19:28:20|838.03|835.63|837.06|834.66|838.52|836.12|837.06|834.66|0
1647286110000|2022-03-14 19:28:30|836.82|834.42|836.82|834.42|836.82|834.42|836.82|834.42|0
1647286120000|2022-03-14 19:28:40|836.57|834.17|836.82|834.42|836.82|834.42|836.09|833.69|0
1647286130000|2022-03-14 19:28:50|837.06|834.66|836.82|834.42|837.06|834.66|836.82|834.42|0
1647286140000|2022-03-14 19:29:00|835.85|833.45|837.67|835.27|837.67|835.27|835.85|833.45|0
1647286150000|2022-03-14 19:29:10|837.79|835.39|837.3|834.9|837.91|835.51|837.3|834.9|0
1647286160000|2022-03-14 19:29:20|836.57|834.17|837.06|834.66|837.3|834.9|836.57|834.17|0
1647286170000|2022-03-14 19:29:30|837.3|834.9|837.91|835.51|837.91|835.51|837.3|834.9|0
1647286180000|2022-03-14 19:29:40|839|836.6|838.52|836.12|839|836.6|838.52|836.12|0
1647286190000|2022-03-14 19:29:50|838.64|836.24|839|836.6|839|836.6|838.27|835.87|0
1647286200000|2022-03-14 19:30:00|838.76|836.36|839.73|837.33|839.73|837.33|838.76|836.36|0
1647286210000|2022-03-14 19:30:10|839|836.6|839.49|837.09|839.61|837.21|839|836.6|0
1647286220000|2022-03-14 19:30:20|839.97|837.57|840.46|838.06|840.46|838.06|839.97|837.57|0
1647286230000|2022-03-14 19:30:30|840.7|838.3|841.43|839.03|841.43|839.03|840.7|838.3|0
1647286240000|2022-03-14 19:30:40|841.67|839.27|841.43|839.03|841.67|839.27|841.31|838.91|0
1647286250000|2022-03-14 19:30:50|841.56|839.16|841.8|839.4|841.8|839.4|841.43|839.03|0
1647286260000|2022-03-14 19:31:00|843.13|840.73|843.13|840.73|843.13|840.73|842.64|840.24|0
1647286270000|2022-03-14 19:31:10|843.37|840.97|843.62|841.22|843.62|841.22|843.37|840.97|0
1647286280000|2022-03-14 19:31:20|843.99|841.59|844.35|841.95|844.35|841.95|843.99|841.59|0
1647286290000|2022-03-14 19:31:30|844.59|842.19|843.62|841.22|844.59|842.19|843.62|841.22|0
1647286300000|2022-03-14 19:31:40|843.86|841.46|843.62|841.22|843.86|841.46|843.62|841.22|0
1647286310000|2022-03-14 19:31:50|844.1|841.7|846.05|843.65|846.05|843.65|844.1|841.7|0
1647286320000|2022-03-14 19:32:00|846.17|843.77|846.29|843.89|846.29|843.89|845.56|843.16|0
1647286330000|2022-03-14 19:32:10|847.02|844.62|847.51|845.11|847.51|845.11|846.53|844.13|0
1647286340000|2022-03-14 19:32:20|847.75|845.35|846.53|844.13|847.75|845.35|846.53|844.13|0
1647286350000|2022-03-14 19:32:30|847.26|844.86|847.02|844.62|847.26|844.86|846.78|844.38|0
1647286360000|2022-03-14 19:32:40|847.26|844.86|847.02|844.62|847.26|844.86|847.02|844.62|0
1647286370000|2022-03-14 19:32:50|847.26|844.86|847.75|845.35|847.75|845.35|847.26|844.86|0
1647286380000|2022-03-14 19:33:00|847.51|845.11|847.75|845.35|847.99|845.59|847.51|845.11|0
1647286390000|2022-03-14 19:33:10|847.99|845.59|847.99|845.59|848.24|845.84|847.99|845.59|0
1647286400000|2022-03-14 19:33:20|848.12|845.72|848.24|845.84|848.24|845.84|848.12|845.72|0
1647286410000|2022-03-14 19:33:30|847.51|845.11|847.02|844.62|847.51|845.11|847.02|844.62|0
1647286420000|2022-03-14 19:33:40|847.26|844.86|847.75|845.35|848.24|845.84|847.26|844.86|0
1647286430000|2022-03-14 19:33:50|847.99|845.59|848.72|846.32|848.72|846.32|847.99|845.59|0
1647286440000|2022-03-14 19:34:00|848.48|846.08|849.45|847.05|849.45|847.05|848.48|846.08|0
1647286450000|2022-03-14 19:34:10|849.69|847.29|849.94|847.54|849.94|847.54|849.45|847.05|0
1647286460000|2022-03-14 19:34:20|850.18|847.78|850.18|847.78|850.18|847.78|850.18|847.78|0
1647286470000|2022-03-14 19:34:30|850.42|848.02|849.69|847.29|850.42|848.02|849.69|847.29|0
1647286480000|2022-03-14 19:34:40|849.45|847.05|848.72|846.32|849.45|847.05|848.72|846.32|0
1647286490000|2022-03-14 19:34:50|849.21|846.81|847.51|845.11|849.21|846.81|847.51|845.11|0
1647286500000|2022-03-14 19:35:00|847.26|844.86|846.53|844.13|847.51|845.11|846.53|844.13|0
1647286510000|2022-03-14 19:35:10|848.48|846.08|849.21|846.81|849.45|847.05|848.48|846.08|0
1647286520000|2022-03-14 19:35:20|848.72|846.32|848.48|846.08|848.72|846.32|848.24|845.84|0
1647286530000|2022-03-14 19:35:30|849.21|846.81|849.21|846.81|849.69|847.29|848.96|846.56|0
1647286540000|2022-03-14 19:35:40|848.48|846.08|848.24|845.84|848.72|846.32|848.24|845.84|0
1647286550000|2022-03-14 19:35:50|847.99|845.59|848.72|846.32|848.72|846.32|847.99|845.59|0
1647286560000|2022-03-14 19:36:00|848.24|845.84|848.48|846.08|848.48|846.08|848.24|845.84|0
1647286570000|2022-03-14 19:36:10|849.21|846.81|849.21|846.81|849.45|847.05|849.09|846.69|0
1647286580000|2022-03-14 19:36:20|849.45|847.05|849.21|846.81|849.45|847.05|848.96|846.56|0
1647286590000|2022-03-14 19:36:30|849.45|847.05|849.21|846.81|849.45|847.05|849.21|846.81|0
1647286600000|2022-03-14 19:36:40|849.45|847.05|849.45|847.05|849.58|847.18|849.21|846.81|0
1647286610000|2022-03-14 19:36:50|849.58|847.18|850.18|847.78|850.31|847.91|849.58|847.18|0
1647286620000|2022-03-14 19:37:00|849.21|846.81|848.96|846.56|849.21|846.81|848.72|846.32|0
1647286630000|2022-03-14 19:37:10|847.99|845.59|847.02|844.62|847.99|845.59|847.02|844.62|0
1647286640000|2022-03-14 19:37:20|847.51|845.11|848.23|845.83|848.23|845.83|847.26|844.86|0
1647286650000|2022-03-14 19:37:30|847.99|845.59|848.23|845.83|848.23|845.83|847.99|845.59|0
1647286660000|2022-03-14 19:37:40|848.72|846.32|848.96|846.56|849.21|846.81|848.72|846.32|0
1647286670000|2022-03-14 19:37:50|849.09|846.69|849.21|846.81|849.21|846.81|849.09|846.69|0
1647286680000|2022-03-14 19:38:00|848.72|846.32|848.72|846.32|849.21|846.81|848.48|846.08|0
1647286690000|2022-03-14 19:38:10|848.96|846.56|849.45|847.05|849.45|847.05|848.96|846.56|0
1647286700000|2022-03-14 19:38:20|849.21|846.81|849.21|846.81|849.33|846.93|849.21|846.81|0
1647286710000|2022-03-14 19:38:30|849.45|847.05|848.96|846.56|849.45|847.05|848.96|846.56|0
1647286720000|2022-03-14 19:38:40|849.09|846.69|849.21|846.81|849.45|847.05|849.09|846.69|0
1647286730000|2022-03-14 19:38:50|849.33|846.93|849.09|846.69|849.33|846.93|849.09|846.69|0
1647286740000|2022-03-14 19:39:00|848.72|846.32|847.99|845.59|848.96|846.56|847.99|845.59|0
1647286750000|2022-03-14 19:39:10|847.63|845.23|847.99|845.59|847.99|845.59|847.02|844.62|0
1647286760000|2022-03-14 19:39:20|847.75|845.35|846.78|844.38|847.75|845.35|846.78|844.38|0
1647286770000|2022-03-14 19:39:30|845.8|843.4|843.13|840.73|845.8|843.4|843.13|840.73|0
1647286780000|2022-03-14 19:39:40|843.26|840.86|843.37|840.97|843.62|841.22|843.26|840.86|0
1647286790000|2022-03-14 19:39:50|843.86|841.46|844.1|841.7|844.23|841.83|843.86|841.46|0
1647286800000|2022-03-14 19:40:00|844.83|842.43|844.59|842.19|844.83|842.43|843.86|841.46|0
1647286810000|2022-03-14 19:40:10|844.83|842.43|842.89|840.49|844.83|842.43|842.89|840.49|0
1647286820000|2022-03-14 19:40:20|842.64|840.24|841.43|839.03|842.64|840.24|841.43|839.03|0
1647286830000|2022-03-14 19:40:30|841.19|838.79|840.94|838.54|841.19|838.79|840.46|838.06|0
1647286840000|2022-03-14 19:40:40|840.7|838.3|841.19|838.79|841.19|838.79|840.7|838.3|0
1647286850000|2022-03-14 19:40:50|842.04|839.64|842.16|839.76|842.4|840|842.04|839.64|0
1647286860000|2022-03-14 19:41:00|842.4|840|842.77|840.37|842.77|840.37|842.4|840|0
1647286870000|2022-03-14 19:41:10|843.86|841.46|846.05|843.65|846.05|843.65|843.86|841.46|0
1647286880000|2022-03-14 19:41:20|845.93|843.53|845.8|843.4|846.05|843.65|845.69|843.29|0
1647286890000|2022-03-14 19:41:30|845.93|843.53|844.1|841.7|845.93|843.53|843.5|841.1|0
1647286900000|2022-03-14 19:41:40|843.74|841.34|843.5|841.1|844.1|841.7|843.5|841.1|0
1647286910000|2022-03-14 19:41:50|843.26|840.86|844.1|841.7|844.1|841.7|843.26|840.86|0
1647286920000|2022-03-14 19:42:00|843.62|841.22|843.86|841.46|843.86|841.46|843.37|840.97|0
1647286930000|2022-03-14 19:42:10|843.62|841.22|845.8|843.4|845.8|843.4|843.62|841.22|0
1647286940000|2022-03-14 19:42:20|846.53|844.13|845.32|842.92|846.53|844.13|845.32|842.92|0
1647286950000|2022-03-14 19:42:30|844.59|842.19|843.37|840.97|844.83|842.43|843.37|840.97|0
1647286960000|2022-03-14 19:42:40|843.62|841.22|843.86|841.46|844.1|841.7|843.62|841.22|0
1647286970000|2022-03-14 19:42:50|844.1|841.7|843.37|840.97|844.1|841.7|843.37|840.97|0
1647286980000|2022-03-14 19:43:00|843.26|840.86|842.89|840.49|843.26|840.86|842.89|840.49|0
1647286990000|2022-03-14 19:43:10|842.64|840.24|843.62|841.22|843.62|841.22|842.64|840.24|0
1647287000000|2022-03-14 19:43:20|844.23|841.83|843.98|841.58|844.83|842.43|843.98|841.58|0
1647287010000|2022-03-14 19:43:30|843.62|841.22|844.59|842.19|844.59|842.19|843.62|841.22|0
1647287020000|2022-03-14 19:43:40|844.34|841.94|844.34|841.94|844.59|842.19|844.34|841.94|0
1647287030000|2022-03-14 19:43:50|845.56|843.16|845.07|842.67|845.56|843.16|844.83|842.43|0
1647287040000|2022-03-14 19:44:00|844.96|842.56|844.96|842.56|845.44|843.04|844.83|842.43|0
1647287050000|2022-03-14 19:44:10|845.8|843.4|845.56|843.16|845.8|843.4|845.32|842.92|0
1647287060000|2022-03-14 19:44:20|843.37|840.97|843.13|840.73|843.37|840.97|842.16|839.76|0
1647287070000|2022-03-14 19:44:30|843.26|840.86|842.16|839.76|843.26|840.86|842.16|839.76|0
1647287080000|2022-03-14 19:44:40|841.91|839.51|841.67|839.27|841.91|839.51|841.43|839.03|0
1647287090000|2022-03-14 19:44:50|841.43|839.03|840.1|837.7|841.67|839.27|840.1|837.7|0
1647287100000|2022-03-14 19:45:00|837.79|835.39|839.49|837.09|839.49|837.09|837.18|834.78|0
1647287110000|2022-03-14 19:45:10|839|836.6|839.24|836.84|839.49|837.09|839|836.6|0
1647287120000|2022-03-14 19:45:20|839|836.6|839.24|836.84|839.49|837.09|839|836.6|0
1647287130000|2022-03-14 19:45:30|839|836.6|840.7|838.3|840.94|838.54|839|836.6|0
1647287140000|2022-03-14 19:45:40|842.16|839.76|841.43|839.03|842.16|839.76|841.19|838.79|0
1647287150000|2022-03-14 19:45:50|842.16|839.76|842.64|840.24|842.64|840.24|842.16|839.76|0
1647287160000|2022-03-14 19:46:00|842.4|840|840.46|838.06|842.89|840.49|839.97|837.57|0
1647287170000|2022-03-14 19:46:10|840.21|837.81|841.67|839.27|841.67|839.27|839.97|837.57|0
1647287180000|2022-03-14 19:46:20|842.16|839.76|841.67|839.27|842.16|839.76|841.67|839.27|0
1647287190000|2022-03-14 19:46:30|842.89|840.49|843.37|840.97|843.37|840.97|842.4|840|0
1647287200000|2022-03-14 19:46:40|842.89|840.49|843.01|840.61|843.37|840.97|842.89|840.49|0
1647287210000|2022-03-14 19:46:50|843.13|840.73|842.64|840.24|843.61|841.21|842.4|840|0
1647287220000|2022-03-14 19:47:00|843.01|840.61|842.04|839.64|843.01|840.61|842.04|839.64|0
1647287230000|2022-03-14 19:47:10|842.28|839.88|842.89|840.49|843.61|841.21|842.28|839.88|0
1647287240000|2022-03-14 19:47:20|843.13|840.73|842.64|840.24|843.13|840.73|842.53|840.13|0
1647287250000|2022-03-14 19:47:30|842.53|840.13|841.07|838.67|842.64|840.24|841.07|838.67|0
1647287260000|2022-03-14 19:47:40|841.43|839.03|841.07|838.67|841.43|839.03|840.94|838.54|0
1647287270000|2022-03-14 19:47:50|838.76|836.36|838.51|836.11|838.76|836.36|837.79|835.39|0
1647287280000|2022-03-14 19:48:00|837.43|835.03|834.63|832.23|837.43|835.03|834.63|832.23|0
1647287290000|2022-03-14 19:48:10|834.39|831.99|836.33|833.93|836.7|834.3|834.39|831.99|0
1647287300000|2022-03-14 19:48:20|836.57|834.17|836.33|833.93|836.81|834.41|836.33|833.93|0
1647287310000|2022-03-14 19:48:30|835.6|833.2|836.57|834.17|836.57|834.17|835.6|833.2|0
1647287320000|2022-03-14 19:48:40|837.79|835.39|839.13|836.73|839.13|836.73|837.79|835.39|0
1647287330000|2022-03-14 19:48:50|839.24|836.84|839.85|837.45|839.85|837.45|839|836.6|0
1647287340000|2022-03-14 19:49:00|838.27|835.87|839.48|837.08|839.48|837.08|838.27|835.87|0
1647287350000|2022-03-14 19:49:10|837.18|834.78|836.33|833.93|837.18|834.78|836.09|833.69|0
1647287360000|2022-03-14 19:49:20|835.84|833.44|838.76|836.36|838.76|836.36|835.84|833.44|0
1647287370000|2022-03-14 19:49:30|839|836.6|839.97|837.57|839.97|837.57|839|836.6|0
1647287380000|2022-03-14 19:49:40|839.24|836.84|838.03|835.63|839.48|837.08|838.03|835.63|0
1647287390000|2022-03-14 19:49:50|839.24|836.84|840.7|838.3|840.7|838.3|839.24|836.84|0
1647287400000|2022-03-14 19:50:00|844.1|841.7|845.56|843.16|846.05|843.65|843.86|841.46|0
1647287410000|2022-03-14 19:50:10|847.63|845.23|845.44|843.04|847.63|845.23|845.44|843.04|0
1647287420000|2022-03-14 19:50:20|844.59|842.19|845.56|843.16|846.05|843.65|844.59|842.19|0
1647287430000|2022-03-14 19:50:30|844.96|842.56|844.59|842.19|844.96|842.56|844.34|841.94|0
1647287440000|2022-03-14 19:50:40|844.34|841.94|844.59|842.19|844.83|842.43|843.86|841.46|0
1647287450000|2022-03-14 19:50:50|844.34|841.94|846.29|843.89|846.29|843.89|844.1|841.7|0
1647287460000|2022-03-14 19:51:00|846.05|843.65|846.17|843.77|846.9|844.5|845.56|843.16|0
1647287470000|2022-03-14 19:51:10|846.77|844.37|847.26|844.86|847.26|844.86|845.8|843.4|0
1647287480000|2022-03-14 19:51:20|847.02|844.62|847.26|844.86|847.5|845.1|847.02|844.62|0
1647287490000|2022-03-14 19:51:30|847.02|844.62|846.29|843.89|847.02|844.62|846.29|843.89|0
1647287500000|2022-03-14 19:51:40|846.17|843.77|847.5|845.1|847.5|845.1|846.17|843.77|0
1647287510000|2022-03-14 19:51:50|847.02|844.62|845.32|842.92|847.02|844.62|845.32|842.92|0
1647287520000|2022-03-14 19:52:00|844.59|842.19|845.8|843.4|846.05|843.65|844.59|842.19|0
1647287530000|2022-03-14 19:52:10|846.05|843.65|844.23|841.83|846.05|843.65|844.23|841.83|0
1647287540000|2022-03-14 19:52:20|844.34|841.94|844.34|841.94|845.32|842.92|844.34|841.94|0
1647287550000|2022-03-14 19:52:30|843.86|841.46|842.16|839.76|844.1|841.7|841.91|839.51|0
1647287560000|2022-03-14 19:52:40|841.18|838.78|841.91|839.51|841.91|839.51|841.07|838.67|0
1647287570000|2022-03-14 19:52:50|842.4|840|844.1|841.7|844.34|841.94|842.4|840|0
1647287580000|2022-03-14 19:53:00|844.23|841.83|845.32|842.92|845.56|843.16|844.23|841.83|0
1647287590000|2022-03-14 19:53:10|846.53|844.13|846.53|844.13|846.66|844.26|846.53|844.13|0
1647287600000|2022-03-14 19:53:20|845.8|843.4|846.05|843.65|846.05|843.65|845.8|843.4|0
1647287610000|2022-03-14 19:53:30|846.29|843.89|846.29|843.89|846.29|843.89|845.93|843.53|0
1647287620000|2022-03-14 19:53:40|846.53|844.13|845.56|843.16|846.53|844.13|845.56|843.16|0
1647287630000|2022-03-14 19:53:50|846.05|843.65|846.04|843.64|846.29|843.89|846.04|843.64|0
1647287640000|2022-03-14 19:54:00|845.07|842.67|844.47|842.07|845.07|842.67|844.47|842.07|0
1647287650000|2022-03-14 19:54:10|845.32|842.92|845.32|842.92|845.56|843.16|845.32|842.92|0
1647287660000|2022-03-14 19:54:20|845.44|843.04|846.53|844.13|846.53|844.13|845.44|843.04|0
1647287670000|2022-03-14 19:54:30|846.66|844.26|847.39|844.99|847.39|844.99|846.66|844.26|0
1647287680000|2022-03-14 19:54:40|847.02|844.62|848.23|845.83|848.23|845.83|847.02|844.62|0
1647287690000|2022-03-14 19:54:50|846.77|844.37|846.04|843.64|846.77|844.37|846.04|843.64|0
1647287700000|2022-03-14 19:55:00|845.56|843.16|841.43|839.03|845.56|843.16|841.43|839.03|0
1647287710000|2022-03-14 19:55:10|842.4|840|842.16|839.76|842.4|840|841.91|839.51|0
1647287720000|2022-03-14 19:55:20|842.4|840|842.28|839.88|843.13|840.73|842.28|839.88|0
1647287730000|2022-03-14 19:55:30|843.13|840.73|844.83|842.43|844.83|842.43|843.13|840.73|0
1647287740000|2022-03-14 19:55:40|843.25|840.85|842.64|840.24|843.37|840.97|842.64|840.24|0
1647287750000|2022-03-14 19:55:50|842.89|840.49|841.91|839.51|842.89|840.49|841.91|839.51|0
1647287760000|2022-03-14 19:56:00|841.67|839.27|838.51|836.11|841.67|839.27|838.51|836.11|0
1647287770000|2022-03-14 19:56:10|838.27|835.87|839.12|836.72|839.12|836.72|838.27|835.87|0
1647287780000|2022-03-14 19:56:20|839|836.6|838.51|836.11|839|836.6|838.51|836.11|0
1647287790000|2022-03-14 19:56:30|838.27|835.87|840.7|838.3|840.7|838.3|838.27|835.87|0
1647287800000|2022-03-14 19:56:40|841.18|838.78|840.46|838.06|841.18|838.78|840.46|838.06|0
1647287810000|2022-03-14 19:56:50|839.73|837.33|838.51|836.11|839.73|837.33|838.51|836.11|0
1647287820000|2022-03-14 19:57:00|838.76|836.36|839.48|837.08|839.48|837.08|838.51|836.11|0
1647287830000|2022-03-14 19:57:10|839.73|837.33|841.18|838.78|841.18|838.78|839.73|837.33|0
1647287840000|2022-03-14 19:57:20|841.07|838.67|839.97|837.57|841.07|838.67|839.97|837.57|0
1647287850000|2022-03-14 19:57:30|840.21|837.81|839.14|836.74|840.21|837.81|839.14|836.74|0
1647287860000|2022-03-14 19:57:40|839.87|837.47|840.84|838.44|840.84|838.44|839.87|837.47|0
1647287870000|2022-03-14 19:57:50|840.6|838.2|839.87|837.47|840.6|838.2|839.87|837.47|0
1647287880000|2022-03-14 19:58:00|840.35|837.95|838.9|836.5|840.35|837.95|838.9|836.5|0
1647287890000|2022-03-14 19:58:10|838.17|835.77|840.11|837.71|840.11|837.71|838.17|835.77|0
1647287900000|2022-03-14 19:58:20|841.32|838.92|841.81|839.41|841.81|839.41|841.32|838.92|0
1647287910000|2022-03-14 19:58:30|840.84|838.44|842.29|839.89|842.29|839.89|840.84|838.44|0
1647287920000|2022-03-14 19:58:40|841.81|839.41|842.29|839.89|842.29|839.89|841.81|839.41|0
1647287930000|2022-03-14 19:58:50|842.05|839.65|840.6|838.2|842.05|839.65|840.6|838.2|0
1647287940000|2022-03-14 19:59:00|840.35|837.95|841.32|838.92|841.81|839.41|840.35|837.95|0
1647287950000|2022-03-14 19:59:10|842.54|840.14|842.05|839.65|842.54|840.14|842.05|839.65|0
1647287960000|2022-03-14 19:59:20|843.27|840.87|842.29|839.89|843.27|840.87|842.29|839.89|0
1647287970000|2022-03-14 19:59:30|842.05|839.65|841.57|839.17|842.05|839.65|841.32|838.92|0
1647287980000|2022-03-14 19:59:40|841.08|838.68|842.78|840.38|842.78|840.38|841.08|838.68|0
1647287990000|2022-03-14 19:59:50|842.05|839.65|842.54|840.14|842.54|840.14|841.57|839.17|0
1647288000000|2022-03-14 20:00:00|841.32|838.92|841.32|838.92|841.81|839.41|841.32|838.92|0
1647288010000|2022-03-14 20:00:10|839.38|836.98|838.9|836.5|839.87|837.47|838.17|835.77|0
1647288020000|2022-03-14 20:00:20|838.17|835.77|836.23|833.83|838.17|835.77|836.23|833.83|0
1647288030000|2022-03-14 20:00:30|835.74|833.34|834.05|831.65|835.74|833.34|834.05|831.65|0
1647288040000|2022-03-14 20:00:40|834.66|832.26|834.05|831.65|834.66|832.26|834.05|831.65|0
1647288050000|2022-03-14 20:00:50|833.8|831.4|834.29|831.89|834.29|831.89|833.8|831.4|0
1647288060000|2022-03-14 20:01:00|834.53|832.13|834.29|831.89|834.53|832.13|834.29|831.89|0
1647288070000|2022-03-14 20:01:10|834.05|831.65|834.05|831.65|834.29|831.89|834.05|831.65|0
1647288080000|2022-03-14 20:01:20|833.8|831.4|833.8|831.4|834.05|831.65|833.8|831.4|0
1647288090000|2022-03-14 20:01:30|834.05|831.65|834.29|831.89|834.29|831.89|834.05|831.65|0
1647288100000|2022-03-14 20:01:40|834.53|832.13|835.02|832.62|835.02|832.62|834.53|832.13|0
1647288110000|2022-03-14 20:01:50|836.71|834.31|836.96|834.56|837.2|834.8|836.71|834.31|0
1647288120000|2022-03-14 20:02:00|836.84|834.44|837.68|835.28|837.68|835.28|836.84|834.44|0
1647288130000|2022-03-14 20:02:10|837.93|835.53|837.93|835.53|837.93|835.53|837.68|835.28|0
1647288140000|2022-03-14 20:02:20|837.68|835.28|836.71|834.31|837.68|835.28|836.71|834.31|0
1647288150000|2022-03-14 20:02:30|836.96|834.56|836.96|834.56|836.96|834.56|836.47|834.07|0
1647288160000|2022-03-14 20:02:40|836.71|834.31|836.96|834.56|836.96|834.56|836.47|834.07|0
1647288170000|2022-03-14 20:02:50|836.71|834.31|836.71|834.31|837.2|834.8|836.71|834.31|0
1647288180000|2022-03-14 20:03:00|837.2|834.8|836.23|833.83|837.2|834.8|836.23|833.83|0
1647288190000|2022-03-14 20:03:10|836.47|834.07|836.71|834.31|836.71|834.31|836.47|834.07|0
1647288200000|2022-03-14 20:03:20|837.08|834.68|836.96|834.56|837.08|834.68|836.96|834.56|0
1647288210000|2022-03-14 20:03:30|837.08|834.68|837.08|834.68|837.08|834.68|837.08|834.68|0
1647288220000|2022-03-14 20:03:40|836.96|834.56|837.32|834.92|837.44|835.04|836.96|834.56|0
1647288230000|2022-03-14 20:03:50|837.44|835.04|836.71|834.31|837.44|835.04|836.71|834.31|0
1647288240000|2022-03-14 20:04:00|836.23|833.83|836.47|834.07|836.47|834.07|836.23|833.83|0
1647288250000|2022-03-14 20:04:10|836.71|834.31|836.47|834.07|836.71|834.31|836.47|834.07|0
1647288260000|2022-03-14 20:04:20|836.23|833.83|835.99|833.59|836.23|833.83|835.99|833.59|0
1647288270000|2022-03-14 20:04:30|836.47|834.07|836.47|834.07|836.47|834.07|836.23|833.83|0
1647288280000|2022-03-14 20:04:40|836.6|834.2|836.47|834.07|836.6|834.2|836.47|834.07|0
1647288290000|2022-03-14 20:04:50|836.23|833.83|836.23|833.83|836.47|834.07|836.23|833.83|0
1647288300000|2022-03-14 20:05:00|836.47|834.07|835.99|833.59|836.47|834.07|835.99|833.59|0
1647288310000|2022-03-14 20:05:10|835.26|832.86|834.77|832.37|835.26|832.86|834.77|832.37|0
1647288330000|2022-03-14 20:05:30|834.53|832.13|834.53|832.13|834.53|832.13|834.29|831.89|0
1647288340000|2022-03-14 20:05:40|834.41|832.01|835.02|832.62|835.02|832.62|834.41|832.01|0
1647288350000|2022-03-14 20:05:50|834.66|832.26|834.66|832.26|834.66|832.26|834.66|832.26|0
1647288360000|2022-03-14 20:06:00|834.41|832.01|834.77|832.37|835.02|832.62|834.41|832.01|0
1647288370000|2022-03-14 20:06:10|835.02|832.62|834.9|832.5|835.02|832.62|834.9|832.5|0
1647288380000|2022-03-14 20:06:20|835.02|832.62|834.53|832.13|835.02|832.62|834.53|832.13|0
1647288390000|2022-03-14 20:06:30|834.29|831.89|834.29|831.89|834.29|831.89|833.8|831.4|0
1647288400000|2022-03-14 20:06:40|834.53|832.13|834.05|831.65|834.53|832.13|834.05|831.65|0
1647288410000|2022-03-14 20:06:50|835.01|832.61|835.01|832.61|835.26|832.86|835.01|832.61|0
1647288420000|2022-03-14 20:07:00|835.5|833.1|835.74|833.34|835.74|833.34|835.26|832.86|0
1647288440000|2022-03-14 20:07:20|835.5|833.1|835.01|832.61|835.5|833.1|835.01|832.61|0
1647288460000|2022-03-14 20:07:40|834.77|832.37|835.01|832.61|835.01|832.61|834.77|832.37|0
1647288470000|2022-03-14 20:07:50|834.9|832.5|834.29|831.89|834.9|832.5|834.29|831.89|0
1647288480000|2022-03-14 20:08:00|834.53|832.13|833.8|831.4|834.53|832.13|833.8|831.4|0
1647288490000|2022-03-14 20:08:10|833.69|831.29|832.83|830.43|833.69|831.29|832.83|830.43|0
1647288500000|2022-03-14 20:08:20|832.59|830.19|832.83|830.43|832.83|830.43|832.35|829.95|0
1647288510000|2022-03-14 20:08:30|832.35|829.95|831.86|829.46|832.35|829.95|831.86|829.46|0
1647288520000|2022-03-14 20:08:40|832.11|829.71|832.11|829.71|832.11|829.71|832.11|829.71|0
1647288530000|2022-03-14 20:08:50|831.99|829.59|831.99|829.59|832.11|829.71|831.99|829.59|0
1647288540000|2022-03-14 20:09:00|832.11|829.71|831.86|829.46|832.11|829.71|831.86|829.46|0
1647288550000|2022-03-14 20:09:10|831.99|829.59|832.11|829.71|832.11|829.71|831.62|829.22|0
1647288560000|2022-03-14 20:09:20|832.35|829.95|832.59|830.19|832.83|830.43|832.35|829.95|0
1647288570000|2022-03-14 20:09:30|832.83|830.43|832.59|830.19|832.83|830.43|832.59|830.19|0
1647288580000|2022-03-14 20:09:40|832.35|829.95|832.11|829.71|832.47|830.07|832.11|829.71|0
1647288590000|2022-03-14 20:09:50|831.86|829.46|831.38|828.98|831.86|829.46|831.38|828.98|0
1647288600000|2022-03-14 20:10:00|831.62|829.22|831.62|829.22|831.62|829.22|831.38|828.98|0
1647288610000|2022-03-14 20:10:10|831.86|829.46|831.86|829.46|832.11|829.71|831.86|829.46|0
1647288620000|2022-03-14 20:10:20|832.11|829.71|831.14|828.74|832.11|829.71|831.14|828.74|0
1647288630000|2022-03-14 20:10:30|831.26|828.86|831.02|828.62|831.26|828.86|830.89|828.49|0
1647288640000|2022-03-14 20:10:40|830.89|828.49|830.89|828.49|830.89|828.49|830.65|828.25|0
1647288650000|2022-03-14 20:10:50|830.78|828.38|830.89|828.49|830.89|828.49|830.78|828.38|0
1647288660000|2022-03-14 20:11:00|831.14|828.74|831.38|828.98|831.38|828.98|831.14|828.74|0
1647288670000|2022-03-14 20:11:10|831.5|829.1|831.75|829.35|831.75|829.35|831.5|829.1|0
1647288680000|2022-03-14 20:11:20|831.86|829.46|831.86|829.46|831.86|829.46|831.38|828.98|0
1647288690000|2022-03-14 20:11:30|832.11|829.71|832.35|829.95|832.35|829.95|832.11|829.71|0
1647288700000|2022-03-14 20:11:40|832.11|829.71|832.11|829.71|832.11|829.71|831.86|829.46|0
1647288710000|2022-03-14 20:11:50|831.86|829.46|832.23|829.83|832.23|829.83|831.86|829.46|0
1647288720000|2022-03-14 20:12:00|832.47|830.07|832.47|830.07|832.59|830.19|832.47|830.07|0
1647288730000|2022-03-14 20:12:10|832.35|829.95|831.62|829.22|832.35|829.95|831.62|829.22|0
1647288740000|2022-03-14 20:12:20|831.86|829.46|832.47|830.07|832.47|830.07|831.86|829.46|0
1647288750000|2022-03-14 20:12:30|832.59|830.19|832.83|830.43|832.83|830.43|832.59|830.19|0
1647288760000|2022-03-14 20:12:40|832.59|830.19|832.59|830.19|832.59|830.19|832.59|830.19|0
1647288770000|2022-03-14 20:12:50|833.08|830.68|833.08|830.68|833.08|830.68|833.08|830.68|0
1647288780000|2022-03-14 20:13:00|833.2|830.8|832.83|830.43|833.2|830.8|832.83|830.43|0
1647288790000|2022-03-14 20:13:10|832.59|830.19|832.59|830.19|832.59|830.19|832.59|830.19|0
1647288800000|2022-03-14 20:13:20|832.35|829.95|832.35|829.95|832.35|829.95|832.35|829.95|0
1647288810000|2022-03-14 20:13:30|832.59|830.19|832.35|829.95|832.59|830.19|832.35|829.95|0
1647288820000|2022-03-14 20:13:40|832.59|830.19|832.11|829.71|832.59|830.19|832.11|829.71|0
1647288830000|2022-03-14 20:13:50|832.23|829.83|831.86|829.46|832.23|829.83|831.86|829.46|0
1647288840000|2022-03-14 20:14:00|831.62|829.22|831.86|829.46|831.86|829.46|831.38|828.98|0
1647288850000|2022-03-14 20:14:10|832.59|830.19|832.83|830.43|832.83|830.43|832.59|830.19|0
1647288860000|2022-03-14 20:14:20|833.07|830.67|832.35|829.95|833.07|830.67|832.11|829.71|0
1647288870000|2022-03-14 20:14:30|831.86|829.46|832.35|829.95|832.35|829.95|831.86|829.46|0
1647288880000|2022-03-14 20:14:40|832.83|830.43|832.83|830.43|832.83|830.43|832.83|830.43|0
1647288890000|2022-03-14 20:14:50|833.07|830.67|833.32|830.92|833.32|830.92|832.96|830.56|0
1647288910000|2022-03-14 20:15:10|834|831.2|833.52|830.72|834|831.2|833.52|830.72|0
1647288920000|2022-03-14 20:15:20|833.76|830.96|833.76|830.96|833.76|830.96|833.64|830.84|0
1647288930000|2022-03-14 20:15:30|833.64|830.84|833.64|830.84|833.64|830.84|833.64|830.84|0
1647288940000|2022-03-14 20:15:40|833.52|830.72|833.76|830.96|833.76|830.96|833.52|830.72|0
1647288950000|2022-03-14 20:15:50|834|831.2|834.24|831.44|834.24|831.44|834|831.2|0
1647288960000|2022-03-14 20:16:00|833.76|830.96|833.64|830.84|833.76|830.96|833.64|830.84|0
1647288970000|2022-03-14 20:16:10|833.52|830.72|833.27|830.47|833.52|830.72|833.27|830.47|0
1647288980000|2022-03-14 20:16:20|833.4|830.6|833.27|830.47|833.52|830.72|833.27|830.47|0
1647288990000|2022-03-14 20:16:30|833.03|830.23|833.27|830.47|833.27|830.47|833.03|830.23|0
1647289000000|2022-03-14 20:16:40|833.52|830.72|833.27|830.47|833.52|830.72|833.27|830.47|0
1647289030000|2022-03-14 20:17:10|833.4|830.6|833.52|830.72|833.64|830.84|833.4|830.6|0
1647289060000|2022-03-14 20:17:40|833.76|830.96|833.76|830.96|833.76|830.96|833.76|830.96|0
1647289070000|2022-03-14 20:17:50|833.52|830.72|833.27|830.47|833.64|830.84|833.27|830.47|0
1647289080000|2022-03-14 20:18:00|833.76|830.96|834|831.2|834|831.2|833.76|830.96|0
1647289090000|2022-03-14 20:18:10|834.13|831.33|834.24|831.44|834.24|831.44|834.13|831.33|0
1647289100000|2022-03-14 20:18:20|834.37|831.57|834.24|831.44|834.49|831.69|834.24|831.44|0
1647289110000|2022-03-14 20:18:30|834.37|831.57|833.89|831.09|834.37|831.57|833.76|830.96|0
1647289120000|2022-03-14 20:18:40|834|831.2|833.52|830.72|834|831.2|833.52|830.72|0
1647289130000|2022-03-14 20:18:50|833.4|830.6|833.27|830.47|833.4|830.6|833.27|830.47|0
1647289140000|2022-03-14 20:19:00|833.03|830.23|833.03|830.23|833.03|830.23|833.03|830.23|0
1647289150000|2022-03-14 20:19:10|832.67|829.87|833.16|830.36|833.16|830.36|832.67|829.87|0
1647289160000|2022-03-14 20:19:20|833.27|830.47|833.52|830.72|833.52|830.72|833.27|830.47|0
1647289170000|2022-03-14 20:19:30|833.4|830.6|833.4|830.6|833.4|830.6|833.4|830.6|0
1647289180000|2022-03-14 20:19:40|833.27|830.47|833.27|830.47|833.27|830.47|833.27|830.47|0
1647289190000|2022-03-14 20:19:50|833.52|830.72|833.4|830.6|833.52|830.72|833.4|830.6|0
1647289200000|2022-03-14 20:20:00|833.52|830.72|833.52|830.72|833.64|830.84|833.52|830.72|0
1647289210000|2022-03-14 20:20:10|833.64|830.84|833.64|830.84|833.76|830.96|833.64|830.84|0
1647289220000|2022-03-14 20:20:20|833.76|830.96|833.64|830.84|833.76|830.96|833.64|830.84|0
1647289230000|2022-03-14 20:20:30|833.76|830.96|833.76|830.96|833.76|830.96|833.52|830.72|0
1647289240000|2022-03-14 20:20:40|834.24|831.44|834|831.2|834.24|831.44|834|831.2|0
1647289250000|2022-03-14 20:20:50|834.24|831.44|834.24|831.44|834.24|831.44|834.24|831.44|0
1647289280000|2022-03-14 20:21:20|834.13|831.33|834.13|831.33|834.13|831.33|834.13|831.33|0
1647289290000|2022-03-14 20:21:30|834.24|831.44|834.24|831.44|834.24|831.44|834.24|831.44|0
1647289300000|2022-03-14 20:21:40|834.13|831.33|834.24|831.44|834.24|831.44|834.13|831.33|0
1647289310000|2022-03-14 20:21:50|834|831.2|834.24|831.44|834.24|831.44|834|831.2|0
1647289320000|2022-03-14 20:22:00|834|831.2|834.24|831.44|834.24|831.44|834|831.2|0
1647289340000|2022-03-14 20:22:20|834.37|831.57|834.37|831.57|834.37|831.57|834.37|831.57|0
1647289350000|2022-03-14 20:22:30|834.49|831.69|834.24|831.44|834.49|831.69|834.24|831.44|0
1647289360000|2022-03-14 20:22:40|834|831.2|834|831.2|834|831.2|834|831.2|0
1647289370000|2022-03-14 20:22:50|833.64|830.84|833.76|830.96|833.76|830.96|833.64|830.84|0
1647289380000|2022-03-14 20:23:00|833.52|830.72|833.76|830.96|833.76|830.96|833.52|830.72|0
1647289400000|2022-03-14 20:23:20|833.52|830.72|833.52|830.72|833.52|830.72|833.52|830.72|0
1647289410000|2022-03-14 20:23:30|833.76|830.96|834|831.2|834|831.2|833.76|830.96|0
1647289420000|2022-03-14 20:23:40|833.88|831.08|833.52|830.72|833.88|831.08|833.52|830.72|0
1647289430000|2022-03-14 20:23:50|833.27|830.47|834.24|831.44|834.24|831.44|833.03|830.23|0
1647289440000|2022-03-14 20:24:00|834.37|831.57|834.24|831.44|834.37|831.57|834.24|831.44|0
1647289450000|2022-03-14 20:24:10|834.37|831.57|834|831.2|834.37|831.57|834|831.2|0
1647289460000|2022-03-14 20:24:20|834.13|831.33|834.37|831.57|834.37|831.57|834.13|831.33|0
1647289470000|2022-03-14 20:24:30|834.49|831.69|834.73|831.93|834.73|831.93|834.49|831.69|0
1647289480000|2022-03-14 20:24:40|834.49|831.69|834.49|831.69|834.49|831.69|834.49|831.69|0
1647289490000|2022-03-14 20:24:50|834.61|831.81|834.61|831.81|834.61|831.81|834.61|831.81|0
1647289500000|2022-03-14 20:25:00|834.49|831.69|834.61|831.81|834.61|831.81|834.49|831.69|0
1647289510000|2022-03-14 20:25:10|834.49|831.69|834.49|831.69|834.49|831.69|834.49|831.69|0
1647289550000|2022-03-14 20:25:50|834.61|831.81|834.61|831.81|834.61|831.81|834.61|831.81|0
1647289560000|2022-03-14 20:26:00|835.21|832.41|835.46|832.66|835.46|832.66|835.21|832.41|0
1647289570000|2022-03-14 20:26:10|835.34|832.54|835.46|832.66|835.46|832.66|835.34|832.54|0
1647289580000|2022-03-14 20:26:20|835.58|832.78|835.58|832.78|835.58|832.78|835.58|832.78|0
1647289590000|2022-03-14 20:26:30|835.7|832.9|835.82|833.02|835.82|833.02|835.7|832.9|0
1647289600000|2022-03-14 20:26:40|835.7|832.9|835.46|832.66|835.7|832.9|835.34|832.54|0
1647289620000|2022-03-14 20:27:00|835.34|832.54|835.46|832.66|835.46|832.66|835.21|832.41|0
1647289630000|2022-03-14 20:27:10|835.21|832.41|835.21|832.41|835.21|832.41|835.21|832.41|0
1647289660000|2022-03-14 20:27:40|834.97|832.17|834.97|832.17|834.97|832.17|834.97|832.17|0
1647289680000|2022-03-14 20:28:00|834.73|831.93|834.73|831.93|834.73|831.93|834.73|831.93|0
1647289700000|2022-03-14 20:28:20|834.49|831.69|834.49|831.69|834.49|831.69|834.49|831.69|0
1647289710000|2022-03-14 20:28:30|834.97|832.17|834.61|831.81|834.97|832.17|834.61|831.81|0
1647289720000|2022-03-14 20:28:40|834.49|831.69|834.49|831.69|834.49|831.69|834.49|831.69|0
1647289740000|2022-03-14 20:29:00|834.61|831.81|834.49|831.69|834.61|831.81|834.49|831.69|0
1647289750000|2022-03-14 20:29:10|834.61|831.81|834.13|831.33|834.61|831.81|834.13|831.33|0
1647289770000|2022-03-14 20:29:30|834.61|831.81|834.73|831.93|834.73|831.93|834.61|831.81|0
1647289780000|2022-03-14 20:29:40|834.49|831.69|835.21|832.41|835.21|832.41|834.49|831.69|0
1647289790000|2022-03-14 20:29:50|835.46|832.66|835.7|832.9|835.7|832.9|835.46|832.66|0
1647289810000|2022-03-14 20:30:10|835.94|833.14|835.94|833.14|835.94|833.14|835.94|833.14|0
1647289820000|2022-03-14 20:30:20|835.7|832.9|835.7|832.9|835.7|832.9|835.7|832.9|0
1647289830000|2022-03-14 20:30:30|835.82|833.02|835.94|833.14|835.94|833.14|835.82|833.02|0
1647289840000|2022-03-14 20:30:40|835.7|832.9|835.7|832.9|835.7|832.9|835.7|832.9|0
1647289850000|2022-03-14 20:30:50|835.94|833.14|835.94|833.14|835.94|833.14|835.94|833.14|0
1647289860000|2022-03-14 20:31:00|835.58|832.78|835.94|833.14|835.94|833.14|835.58|832.78|0
1647289870000|2022-03-14 20:31:10|836.18|833.38|835.46|832.66|836.18|833.38|835.46|832.66|0
1647289900000|2022-03-14 20:31:40|835.45|832.65|835.34|832.54|835.45|832.65|835.34|832.54|0
1647289910000|2022-03-14 20:31:50|835.45|832.65|835.58|832.78|835.58|832.78|835.45|832.65|0
1647289930000|2022-03-14 20:32:10|835.21|832.41|835.1|832.3|835.21|832.41|835.1|832.3|0
1647289940000|2022-03-14 20:32:20|835.21|832.41|834.97|832.17|835.21|832.41|834.97|832.17|0
1647289950000|2022-03-14 20:32:30|834.73|831.93|834.73|831.93|834.73|831.93|834.49|831.69|0
1647289960000|2022-03-14 20:32:40|834.61|831.81|834.61|831.81|834.73|831.93|834.61|831.81|0
1647289970000|2022-03-14 20:32:50|834.49|831.69|834.49|831.69|834.49|831.69|834.49|831.69|0
1647289990000|2022-03-14 20:33:10|834.24|831.44|834.24|831.44|834.24|831.44|834.24|831.44|0
1647290010000|2022-03-14 20:33:30|834.49|831.69|834.37|831.57|834.49|831.69|834.37|831.57|0
1647290020000|2022-03-14 20:33:40|834.48|831.68|834.24|831.44|834.48|831.68|834.24|831.44|0
1647290030000|2022-03-14 20:33:50|834.37|831.57|834.37|831.57|834.48|831.68|834.37|831.57|0
1647290040000|2022-03-14 20:34:00|834.48|831.68|834.73|831.93|834.73|831.93|834.48|831.68|0
1647290060000|2022-03-14 20:34:20|835.45|832.65|835.21|832.41|835.45|832.65|835.21|832.41|0
1647290070000|2022-03-14 20:34:30|835.45|832.65|835.21|832.41|835.45|832.65|835.21|832.41|0
1647290090000|2022-03-14 20:34:50|835.45|832.65|835.21|832.41|835.45|832.65|835.21|832.41|0
1647290100000|2022-03-14 20:35:00|835.45|832.65|835.45|832.65|835.58|832.78|835.45|832.65|0
1647290110000|2022-03-14 20:35:10|835.58|832.78|835.7|832.9|835.7|832.9|835.58|832.78|0
1647290120000|2022-03-14 20:35:20|835.94|833.14|835.94|833.14|835.94|833.14|835.94|833.14|0
1647290150000|2022-03-14 20:35:50|835.45|832.65|835.7|832.9|835.7|832.9|835.45|832.65|0
1647290160000|2022-03-14 20:36:00|835.82|833.02|835.82|833.02|835.82|833.02|835.82|833.02|0
1647290170000|2022-03-14 20:36:10|835.94|833.14|835.7|832.9|835.94|833.14|835.7|832.9|0
1647290190000|2022-03-14 20:36:30|835.21|832.41|835.21|832.41|835.21|832.41|835.21|832.41|0
1647290200000|2022-03-14 20:36:40|835.45|832.65|835.45|832.65|835.45|832.65|835.45|832.65|0
1647290210000|2022-03-14 20:36:50|835.82|833.02|835.82|833.02|835.82|833.02|835.82|833.02|0
1647290220000|2022-03-14 20:37:00|835.7|832.9|835.7|832.9|835.7|832.9|835.7|832.9|0
1647290230000|2022-03-14 20:37:10|835.58|832.78|835.58|832.78|835.58|832.78|835.58|832.78|0
1647290240000|2022-03-14 20:37:20|835.7|832.9|835.45|832.65|835.7|832.9|835.45|832.65|0
1647290250000|2022-03-14 20:37:30|834.97|832.17|834.97|832.17|834.97|832.17|834.97|832.17|0
1647290260000|2022-03-14 20:37:40|835.21|832.41|835.45|832.65|835.45|832.65|835.21|832.41|0
1647290270000|2022-03-14 20:37:50|835.21|832.41|835.45|832.65|835.45|832.65|835.21|832.41|0
1647290280000|2022-03-14 20:38:00|835.21|832.41|835.45|832.65|835.45|832.65|835.21|832.41|0
1647290330000|2022-03-14 20:38:50|835.21|832.41|835.21|832.41|835.21|832.41|835.21|832.41|0
1647290340000|2022-03-14 20:39:00|835.34|832.54|835.21|832.41|835.34|832.54|835.21|832.41|0
1647290420000|2022-03-14 20:40:20|835.34|832.54|835.58|832.78|835.58|832.78|835.34|832.54|0
1647290430000|2022-03-14 20:40:30|835.34|832.54|835.21|832.41|835.34|832.54|835.21|832.41|0
1647290440000|2022-03-14 20:40:40|834.85|832.05|834.85|832.05|834.85|832.05|834.85|832.05|0
1647290450000|2022-03-14 20:40:50|834.97|832.17|834.97|832.17|834.97|832.17|834.73|831.93|0
1647290460000|2022-03-14 20:41:00|834.73|831.93|834.48|831.68|834.73|831.93|834.48|831.68|0
1647290540000|2022-03-14 20:42:20|834.24|831.44|834.24|831.44|834.24|831.44|834.24|831.44|0
1647290550000|2022-03-14 20:42:30|834|831.2|834.24|831.44|834.24|831.44|834|831.2|0
1647290560000|2022-03-14 20:42:40|834.48|831.68|834.48|831.68|834.48|831.68|834.48|831.68|0
1647290570000|2022-03-14 20:42:50|834|831.2|834.24|831.44|834.48|831.68|834|831.2|0
1647290590000|2022-03-14 20:43:10|834.48|831.68|834.48|831.68|834.48|831.68|834.48|831.68|0
1647290600000|2022-03-14 20:43:20|834.73|831.93|834.97|832.17|834.97|832.17|834.73|831.93|0
1647290610000|2022-03-14 20:43:30|835.45|832.65|835.7|832.9|835.7|832.9|835.45|832.65|0
1647290620000|2022-03-14 20:43:40|835.94|833.14|835.94|833.14|835.94|833.14|835.94|833.14|0
1647290630000|2022-03-14 20:43:50|836.06|833.26|836.42|833.62|836.42|833.62|836.06|833.26|0
1647290680000|2022-03-14 20:44:40|835.7|832.9|835.7|832.9|835.7|832.9|835.7|832.9|0
1647290690000|2022-03-14 20:44:50|835.58|832.78|835.7|832.9|835.7|832.9|835.45|832.65|0
1647290700000|2022-03-14 20:45:00|836.06|833.26|835.94|833.14|836.06|833.26|835.7|832.9|0
1647290710000|2022-03-14 20:45:10|836.18|833.38|836.18|833.38|836.18|833.38|836.18|833.38|0
1647290720000|2022-03-14 20:45:20|836.42|833.62|836.42|833.62|836.42|833.62|836.42|833.62|0
1647290750000|2022-03-14 20:45:50|836.18|833.38|836.18|833.38|836.18|833.38|836.18|833.38|0
1647290760000|2022-03-14 20:46:00|835.94|833.14|835.94|833.14|835.94|833.14|835.94|833.14|0
1647290770000|2022-03-14 20:46:10|836.06|833.26|835.94|833.14|836.06|833.26|835.94|833.14|0
1647290780000|2022-03-14 20:46:20|836.06|833.26|835.94|833.14|836.06|833.26|835.94|833.14|0
1647290800000|2022-03-14 20:46:40|835.7|832.9|835.82|833.02|835.82|833.02|835.7|832.9|0
1647290810000|2022-03-14 20:46:50|836.18|833.38|836.42|833.62|836.42|833.62|836.18|833.38|0
1647290820000|2022-03-14 20:47:00|836.18|833.38|836.18|833.38|836.18|833.38|836.18|833.38|0
1647290830000|2022-03-14 20:47:10|835.94|833.14|835.45|832.65|835.94|833.14|835.45|832.65|0
1647290840000|2022-03-14 20:47:20|835.7|832.9|835.45|832.65|835.7|832.9|835.45|832.65|0
1647290860000|2022-03-14 20:47:40|835.7|832.9|835.82|833.02|835.82|833.02|835.7|832.9|0
1647290880000|2022-03-14 20:48:00|835.45|832.65|835.45|832.65|835.45|832.65|835.45|832.65|0
1647290890000|2022-03-14 20:48:10|834.97|832.17|834.73|831.93|834.97|832.17|834.73|831.93|0
1647290900000|2022-03-14 20:48:20|835.45|832.65|835.58|832.78|835.58|832.78|835.45|832.65|0
1647290910000|2022-03-14 20:48:30|835.7|832.9|835.7|832.9|835.7|832.9|835.7|832.9|0
1647290920000|2022-03-14 20:48:40|835.82|833.02|835.82|833.02|835.82|833.02|835.82|833.02|0
1647290930000|2022-03-14 20:48:50|835.45|832.65|835.45|832.65|835.45|832.65|835.45|832.65|0
1647290940000|2022-03-14 20:49:00|835.58|832.78|835.94|833.14|836.18|833.38|835.58|832.78|0
1647290950000|2022-03-14 20:49:10|836.42|833.62|836.67|833.87|836.67|833.87|836.42|833.62|0
1647290980000|2022-03-14 20:49:40|836.42|833.62|836.42|833.62|836.42|833.62|836.42|833.62|0
1647290990000|2022-03-14 20:49:50|836.67|833.87|836.67|833.87|836.67|833.87|836.67|833.87|0
1647291000000|2022-03-14 20:50:00|836.42|833.62|836.42|833.62|836.55|833.75|836.42|833.62|0
1647291010000|2022-03-14 20:50:10|836.31|833.51|836.42|833.62|836.42|833.62|836.31|833.51|0
1647291040000|2022-03-14 20:50:40|836.67|833.87|836.79|833.99|836.79|833.99|836.67|833.87|0
1647291050000|2022-03-14 20:50:50|836.67|833.87|836.55|833.75|836.67|833.87|836.55|833.75|0
1647291060000|2022-03-14 20:51:00|836.42|833.62|836.42|833.62|836.42|833.62|836.42|833.62|0
1647291070000|2022-03-14 20:51:10|836.18|833.38|836.18|833.38|836.18|833.38|836.18|833.38|0
1647291100000|2022-03-14 20:51:40|836.31|833.51|836.31|833.51|836.42|833.62|836.31|833.51|0
1647291110000|2022-03-14 20:51:50|836.18|833.38|836.18|833.38|836.31|833.51|836.18|833.38|0
1647291120000|2022-03-14 20:52:00|836.31|833.51|836.55|833.75|836.55|833.75|836.18|833.38|0
1647291130000|2022-03-14 20:52:10|836.42|833.62|836.18|833.38|836.42|833.62|836.18|833.38|0
1647291160000|2022-03-14 20:52:40|836.67|833.87|836.42|833.62|836.67|833.87|836.42|833.62|0
1647291170000|2022-03-14 20:52:50|836.67|833.87|836.67|833.87|836.67|833.87|836.67|833.87|0
1647291190000|2022-03-14 20:53:10|836.42|833.62|836.42|833.62|836.42|833.62|836.42|833.62|0
1647291200000|2022-03-14 20:53:20|836.67|833.87|836.18|833.38|836.67|833.87|835.94|833.14|0
1647291210000|2022-03-14 20:53:30|836.42|833.62|836.42|833.62|836.42|833.62|836.42|833.62|0
1647291220000|2022-03-14 20:53:40|836.67|833.87|836.67|833.87|836.67|833.87|836.67|833.87|0
1647291230000|2022-03-14 20:53:50|836.42|833.62|836.42|833.62|836.42|833.62|836.42|833.62|0
1647291240000|2022-03-14 20:54:00|836.67|833.87|836.79|833.99|836.91|834.11|836.67|833.87|0
1647291250000|2022-03-14 20:54:10|836.42|833.62|836.42|833.62|836.42|833.62|836.42|833.62|0
1647291280000|2022-03-14 20:54:40|836.18|833.38|836.42|833.62|836.42|833.62|836.18|833.38|0
1647291290000|2022-03-14 20:54:50|836.31|833.51|836.18|833.38|836.31|833.51|836.18|833.38|0
1647291300000|2022-03-14 20:55:00|836.31|833.51|836.18|833.38|836.31|833.51|836.18|833.38|0
1647291310000|2022-03-14 20:55:10|836.55|833.75|836.31|833.51|836.55|833.75|836.31|833.51|0
1647291320000|2022-03-14 20:55:20|836.18|833.38|836.31|833.51|836.31|833.51|836.18|833.38|0
1647291330000|2022-03-14 20:55:30|836.42|833.62|836.42|833.62|836.42|833.62|836.42|833.62|0
1647291340000|2022-03-14 20:55:40|836.06|833.26|835.94|833.14|836.18|833.38|835.94|833.14|0
1647291350000|2022-03-14 20:55:50|836.06|833.26|835.82|833.02|836.06|833.26|835.82|833.02|0
1647291360000|2022-03-14 20:56:00|836.42|833.62|836.18|833.38|836.42|833.62|836.18|833.38|0
1647291370000|2022-03-14 20:56:10|836.06|833.26|836.06|833.26|836.06|833.26|836.06|833.26|0
1647291380000|2022-03-14 20:56:20|835.94|833.14|835.94|833.14|835.94|833.14|835.94|833.14|0
1647291390000|2022-03-14 20:56:30|835.45|832.65|835.34|832.54|835.58|832.78|835.34|832.54|0
1647291400000|2022-03-14 20:56:40|835.21|832.41|835.82|833.02|835.82|833.02|835.21|832.41|0
1647291410000|2022-03-14 20:56:50|835.7|832.9|835.45|832.65|835.7|832.9|835.45|832.65|0
1647291420000|2022-03-14 20:57:00|834.97|832.17|835.21|832.41|835.34|832.54|834.97|832.17|0
1647291430000|2022-03-14 20:57:10|835.45|832.65|835.45|832.65|835.45|832.65|835.21|832.41|0
1647291440000|2022-03-14 20:57:20|835.21|832.41|835.09|832.29|835.34|832.54|835.09|832.29|0
1647291450000|2022-03-14 20:57:30|834.97|832.17|835.21|832.41|835.21|832.41|834.97|832.17|0
1647291460000|2022-03-14 20:57:40|835.09|832.29|835.09|832.29|835.09|832.29|834.97|832.17|0
1647291470000|2022-03-14 20:57:50|834.97|832.17|834.97|832.17|834.97|832.17|834.97|832.17|0
1647291540000|2022-03-14 20:59:00|834.72|831.92|834.24|831.44|834.72|831.92|834.24|831.44|0
1647291550000|2022-03-14 20:59:10|834.72|831.92|834.48|831.68|834.72|831.92|834.48|831.68|0
1647291570000|2022-03-14 20:59:30|834.61|831.81|834.97|832.17|834.97|832.17|834.61|831.81|0
1647291580000|2022-03-14 20:59:40|834.72|831.92|834.72|831.92|834.72|831.92|834.72|831.92|0
1647291590000|2022-03-14 20:59:50|834.85|832.05|834.61|831.81|834.85|832.05|833.88|831.08|0
1647291600000|2022-03-14 21:00:00|834.69|831.89|834.69|831.89|834.69|831.89|834.69|831.89|0
1647291660000|2022-03-14 21:01:00|835.21|832.41|835.21|832.41|835.21|832.41|835.21|832.41|0
1647291670000|2022-03-14 21:01:10|834.65|831.85|834.65|831.85|834.65|831.85|834.65|831.85|0
1647291740000|2022-03-14 21:02:20|834.61|831.81|834.61|831.81|834.61|831.81|834.61|831.81|0
1647291750000|2022-03-14 21:02:30|834.58|831.78|834.58|831.78|834.58|831.78|834.58|831.78|0
1647291940000|2022-03-14 21:05:40|834.71|831.91|834.65|831.85|834.71|831.91|834.58|831.78|0
1647291950000|2022-03-14 21:05:50|834.58|831.78|834.58|831.78|834.58|831.78|834.58|831.78|0
1647291970000|2022-03-14 21:06:10|834.9|832.1|834.54|831.74|834.9|832.1|834.54|831.74|0
1647292470000|2022-03-14 21:14:30|834.9|832.1|834.9|832.1|834.9|832.1|834.9|832.1|0
1647292480000|2022-03-14 21:14:40|834.92|832.12|834.92|832.12|834.92|832.12|834.92|832.12|0
1647292570000|2022-03-14 21:16:10|834.96|832.16|834.96|832.16|834.96|832.16|834.96|832.16|0
1647292730000|2022-03-14 21:18:50|835.13|832.33|835.13|832.33|835.13|832.33|835.13|832.33|0
1647292820000|2022-03-14 21:20:20|835.6|832.8|835.6|832.8|835.6|832.8|835.6|832.8|0
1647292830000|2022-03-14 21:20:30|835.52|832.72|835.52|832.72|835.52|832.72|835.52|832.72|0
1647292880000|2022-03-14 21:21:20|836.2|833.4|836.26|833.46|836.26|833.46|836.2|833.4|0
1647292890000|2022-03-14 21:21:30|836.48|833.68|836.48|833.68|836.48|833.68|836.48|833.68|0
1647292900000|2022-03-14 21:21:40|836.65|833.85|836.65|833.85|836.65|833.85|836.65|833.85|0
1647292910000|2022-03-14 21:21:50|836.48|833.68|836.48|833.68|836.48|833.68|836.48|833.68|0
1647292920000|2022-03-14 21:22:00|836.83|834.03|836.83|834.03|836.83|834.03|836.83|834.03|0
1647292940000|2022-03-14 21:22:20|837.19|834.39|837|834.2|837.19|834.39|837|834.2|0
1647292950000|2022-03-14 21:22:30|836.83|834.03|837|834.2|837|834.2|836.83|834.03|0
1647292980000|2022-03-14 21:23:00|836.65|833.85|836.61|833.81|836.65|833.85|836.61|833.81|0
1647292990000|2022-03-14 21:23:10|836.33|833.53|836.33|833.53|836.37|833.57|836.33|833.53|0
1647293000000|2022-03-14 21:23:20|836.4|833.6|836.44|833.64|836.44|833.64|836.4|833.6|0
1647293010000|2022-03-14 21:23:30|836.37|833.57|836.37|833.57|836.37|833.57|836.37|833.57|0
1647293020000|2022-03-14 21:23:40|836.44|833.64|836.44|833.64|836.44|833.64|836.44|833.64|0
1647293040000|2022-03-14 21:24:00|836.3|833.5|836.3|833.5|836.3|833.5|836.3|833.5|0
1647293070000|2022-03-14 21:24:30|836.2|833.4|836.2|833.4|836.2|833.4|836.2|833.4|0
1647293160000|2022-03-14 21:26:00|836.33|833.53|836.55|833.75|836.55|833.75|836.33|833.53|0
1647293170000|2022-03-14 21:26:10|836.51|833.71|836.33|833.53|836.51|833.71|836.33|833.53|0
1647293180000|2022-03-14 21:26:20|836.97|834.17|836.44|833.64|836.97|834.17|836.44|833.64|0
1647293200000|2022-03-14 21:26:40|836.3|833.5|836.44|833.64|836.44|833.64|836.3|833.5|0
1647293220000|2022-03-14 21:27:00|836.51|833.71|836.51|833.71|836.51|833.71|836.51|833.71|0
1647293260000|2022-03-14 21:27:40|836.37|833.57|836.37|833.57|836.37|833.57|836.37|833.57|0
1647293290000|2022-03-14 21:28:10|836.51|833.71|836.51|833.71|836.51|833.71|836.51|833.71|0
1647293330000|2022-03-14 21:28:50|836.55|833.75|836.55|833.75|836.55|833.75|836.55|833.75|0
1647293340000|2022-03-14 21:29:00|836.51|833.71|836.58|833.78|836.58|833.78|836.51|833.71|0
1647293350000|2022-03-14 21:29:10|836.61|833.81|836.79|833.99|836.79|833.99|836.61|833.81|0
1647293430000|2022-03-14 21:30:30|836.55|833.75|836.55|833.75|836.55|833.75|836.55|833.75|0
1647293440000|2022-03-14 21:30:40|836.58|833.78|836.58|833.78|836.58|833.78|836.58|833.78|0
1647293450000|2022-03-14 21:30:50|836.48|833.68|836.48|833.68|836.48|833.68|836.48|833.68|0
1647293500000|2022-03-14 21:31:40|836.44|833.64|836.37|833.57|836.44|833.64|836.37|833.57|0
1647293510000|2022-03-14 21:31:50|836.4|833.6|836.26|833.46|836.4|833.6|836.26|833.46|0
1647293520000|2022-03-14 21:32:00|836.16|833.36|836.26|833.46|836.26|833.46|836.16|833.36|0
1647293530000|2022-03-14 21:32:10|836.4|833.6|836.4|833.6|836.4|833.6|836.4|833.6|0
1647293610000|2022-03-14 21:33:30|836.48|833.68|836.4|833.6|836.48|833.68|836.4|833.6|0
1647293650000|2022-03-14 21:34:10|836.48|833.68|836.48|833.68|836.48|833.68|836.48|833.68|0
1647293710000|2022-03-14 21:35:10|836.72|833.92|836.48|833.68|836.72|833.92|836.48|833.68|0
1647293810000|2022-03-14 21:36:50|836.44|833.64|836.44|833.64|836.44|833.64|836.44|833.64|0
1647293850000|2022-03-14 21:37:30|836.51|833.71|836.54|833.74|836.54|833.74|836.51|833.71|0
1647294050000|2022-03-14 21:40:50|836.65|833.85|836.65|833.85|836.65|833.85|836.65|833.85|0
1647294060000|2022-03-14 21:41:00|836.61|833.81|836.61|833.81|836.61|833.81|836.61|833.81|0
1647294070000|2022-03-14 21:41:10|836.65|833.85|836.65|833.85|836.65|833.85|836.65|833.85|0
1647294080000|2022-03-14 21:41:20|836.54|833.74|836.54|833.74|836.54|833.74|836.54|833.74|0
1647294140000|2022-03-14 21:42:20|836.09|833.29|836.09|833.29|836.09|833.29|836.09|833.29|0
1647294160000|2022-03-14 21:42:40|836.4|833.6|835.62|832.82|836.4|833.6|835.62|832.82|0
1647294170000|2022-03-14 21:42:50|835.87|833.07|835.87|833.07|835.87|833.07|835.87|833.07|0
1647294180000|2022-03-14 21:43:00|836.19|833.39|836.12|833.32|836.19|833.39|836.12|833.32|0
1647294240000|2022-03-14 21:44:00|836.16|833.36|836.16|833.36|836.16|833.36|836.16|833.36|0
1647294250000|2022-03-14 21:44:10|836.19|833.39|836.22|833.42|836.22|833.42|836.19|833.39|0
1647294280000|2022-03-14 21:44:40|836.12|833.32|836.12|833.32|836.19|833.39|836.12|833.32|0
1647294290000|2022-03-14 21:44:50|836.09|833.29|836.09|833.29|836.09|833.29|836.09|833.29|0
1647294310000|2022-03-14 21:45:10|836.05|833.25|836.05|833.25|836.05|833.25|836.05|833.25|0
1647294350000|2022-03-14 21:45:50|835.94|833.14|835.94|833.14|835.94|833.14|835.94|833.14|0
1647294360000|2022-03-14 21:46:00|835.81|833.01|835.81|833.01|835.81|833.01|835.81|833.01|0
1647294430000|2022-03-14 21:47:10|835.84|833.04|835.84|833.04|835.84|833.04|835.84|833.04|0
1647294610000|2022-03-14 21:50:10|835.87|833.07|835.87|833.07|835.87|833.07|835.87|833.07|0
1647294630000|2022-03-14 21:50:30|835.84|833.04|835.81|833.01|835.84|833.04|835.81|833.01|0
1647294680000|2022-03-14 21:51:20|835.94|833.14|832.96|830.16|835.94|833.14|832.96|830.16|0
1647294690000|2022-03-14 21:51:30|833.03|830.23|832.9|830.1|833.03|830.23|832.9|830.1|0
1647294700000|2022-03-14 21:51:40|833.03|830.23|833.03|830.23|833.03|830.23|833.03|830.23|0
1647294760000|2022-03-14 21:52:40|833.14|830.34|833.14|830.34|833.14|830.34|833.14|830.34|0
1647294780000|2022-03-14 21:53:00|833.28|830.48|833.14|830.34|833.28|830.48|833.14|830.34|0
1647294790000|2022-03-14 21:53:10|833.1|830.3|833.03|830.23|833.1|830.3|833.03|830.23|0
1647294800000|2022-03-14 21:53:20|832.96|830.16|833.07|830.27|833.07|830.27|832.96|830.16|0
1647294810000|2022-03-14 21:53:30|833.14|830.34|833.18|830.38|833.18|830.38|833.14|830.34|0
1647294840000|2022-03-14 21:54:00|833.14|830.34|833.14|830.34|833.14|830.34|833.14|830.34|0
1647294990000|2022-03-14 21:56:30|833.18|830.38|833.18|830.38|833.18|830.38|833.18|830.38|0
1647295010000|2022-03-14 21:56:50|833.03|830.23|832.86|830.06|833.03|830.23|832.86|830.06|0
1647295030000|2022-03-14 21:57:10|832.43|829.63|832.86|830.06|833.07|830.27|832.43|829.63|0
1647295040000|2022-03-14 21:57:20|832.79|829.99|832.43|829.63|832.79|829.99|832.43|829.63|0
1647295050000|2022-03-14 21:57:30|832.36|829.56|832.43|829.63|832.43|829.63|832.36|829.56|0
1647295070000|2022-03-14 21:57:50|832.36|829.56|832.36|829.56|832.36|829.56|832.36|829.56|0
1647295110000|2022-03-14 21:58:30|832.04|829.24|832.04|829.24|832.04|829.24|832.04|829.24|0
1647295130000|2022-03-14 21:58:50|832.22|829.42|832.22|829.42|832.22|829.42|832.22|829.42|0
1647295140000|2022-03-14 21:59:00|832.04|829.24|832.04|829.24|832.04|829.24|832.04|829.24|0
1647295150000|2022-03-14 21:59:10|832.22|829.42|832.22|829.42|832.22|829.42|832.22|829.42|0
1647295170000|2022-03-14 21:59:30|832.68|829.88|832.71|829.91|832.71|829.91|832.68|829.88|0
1647295180000|2022-03-14 21:59:40|832.68|829.88|832.68|829.88|832.68|829.88|832.68|829.88|0
1647295190000|2022-03-14 21:59:50|832.26|829.46|832.26|829.46|832.26|829.46|832.26|829.46|0
1647295200000|2022-03-14 22:00:00|834.85|832.05|834.12|831.32|834.85|832.05|834.12|831.32|0
1647295210000|2022-03-14 22:00:10|834.23|831.43|834.23|831.43|834.23|831.43|833.88|831.08|0
1647295220000|2022-03-14 22:00:20|833.75|830.95|833.99|831.19|833.99|831.19|833.75|830.95|0
1647295230000|2022-03-14 22:00:30|833.88|831.08|833.39|830.59|833.88|831.08|833.39|830.59|0
1647295240000|2022-03-14 22:00:40|833.51|830.71|833.39|830.59|833.51|830.71|833.39|830.59|0
1647295250000|2022-03-14 22:00:50|833.51|830.71|833.26|830.46|833.51|830.71|833.26|830.46|0
1647295260000|2022-03-14 22:01:00|833.15|830.35|832.78|829.98|833.15|830.35|832.78|829.98|0
1647295270000|2022-03-14 22:01:10|832.91|830.11|833.39|830.59|833.39|830.59|832.54|829.74|0
1647295280000|2022-03-14 22:01:20|833.26|830.46|833.39|830.59|833.39|830.59|833.26|830.46|0
1647295290000|2022-03-14 22:01:30|833.26|830.46|832.66|829.86|833.26|830.46|832.66|829.86|0
1647295300000|2022-03-14 22:01:40|832.78|829.98|832.54|829.74|833.15|830.35|832.54|829.74|0
1647295310000|2022-03-14 22:01:50|832.78|829.98|832.78|829.98|833.02|830.22|832.78|829.98|0
1647295320000|2022-03-14 22:02:00|832.54|829.74|832.54|829.74|832.78|829.98|832.42|829.62|0
1647295330000|2022-03-14 22:02:10|832.78|829.98|832.54|829.74|832.78|829.98|832.54|829.74|0
1647295340000|2022-03-14 22:02:20|832.66|829.86|832.42|829.62|832.66|829.86|832.42|829.62|0
1647295350000|2022-03-14 22:02:30|832.54|829.74|833.02|830.22|833.02|830.22|832.54|829.74|0
1647295360000|2022-03-14 22:02:40|833.39|830.59|833.26|830.46|833.51|830.71|833.26|830.46|0
1647295370000|2022-03-14 22:02:50|833.15|830.35|833.26|830.46|833.26|830.46|833.15|830.35|0
1647295380000|2022-03-14 22:03:00|833.15|830.35|833.26|830.46|833.26|830.46|833.15|830.35|0
1647295400000|2022-03-14 22:03:20|833.39|830.59|833.39|830.59|833.39|830.59|833.39|830.59|0
1647295410000|2022-03-14 22:03:30|833.26|830.46|833.39|830.59|833.39|830.59|833.26|830.46|0
1647295420000|2022-03-14 22:03:40|834.48|831.68|834.23|831.43|834.48|831.68|834.12|831.32|0
1647295430000|2022-03-14 22:03:50|833.75|830.95|833.51|830.71|833.75|830.95|833.51|830.71|0
1647295440000|2022-03-14 22:04:00|833.63|830.83|833.87|831.07|833.87|831.07|833.63|830.83|0
1647295450000|2022-03-14 22:04:10|833.75|830.95|833.99|831.19|833.99|831.19|833.75|830.95|0
1647295460000|2022-03-14 22:04:20|833.75|830.95|833.75|830.95|833.87|831.07|833.75|830.95|0
1647295470000|2022-03-14 22:04:30|833.87|831.07|833.87|831.07|833.87|831.07|833.87|831.07|0
1647295480000|2022-03-14 22:04:40|833.99|831.19|833.51|830.71|834.12|831.32|833.51|830.71|0
1647295490000|2022-03-14 22:04:50|833.75|830.95|833.51|830.71|833.75|830.95|833.51|830.71|0
1647295500000|2022-03-14 22:05:00|833.26|830.46|833.75|830.95|833.75|830.95|833.26|830.46|0
1647295510000|2022-03-14 22:05:10|833.51|830.71|833.26|830.46|833.51|830.71|833.26|830.46|0
1647295520000|2022-03-14 22:05:20|833.51|830.71|833.51|830.71|833.51|830.71|833.39|830.59|0
1647295540000|2022-03-14 22:05:40|833.39|830.59|833.51|830.71|833.51|830.71|833.39|830.59|0
1647295560000|2022-03-14 22:06:00|833.63|830.83|833.51|830.71|833.63|830.83|833.51|830.71|0
1647295570000|2022-03-14 22:06:10|833.75|830.95|833.75|830.95|833.75|830.95|833.75|830.95|0
1647295600000|2022-03-14 22:06:40|833.99|831.19|834.23|831.43|834.48|831.68|833.99|831.19|0
1647295610000|2022-03-14 22:06:50|833.99|831.19|833.75|830.95|833.99|831.19|833.75|830.95|0
1647295630000|2022-03-14 22:07:10|833.99|831.19|833.75|830.95|833.99|831.19|833.75|830.95|0
1647295640000|2022-03-14 22:07:20|833.51|830.71|833.75|830.95|833.75|830.95|833.51|830.71|0
1647295660000|2022-03-14 22:07:40|833.99|831.19|833.99|831.19|833.99|831.19|833.99|831.19|0
1647295680000|2022-03-14 22:08:00|833.87|831.07|834.23|831.43|834.23|831.43|833.87|831.07|0
1647295710000|2022-03-14 22:08:30|834.12|831.32|833.99|831.19|834.12|831.32|833.99|831.19|0
1647295720000|2022-03-14 22:08:40|834.12|831.32|834.23|831.43|834.23|831.43|834.12|831.32|0
1647295730000|2022-03-14 22:08:50|834.12|831.32|834.12|831.32|834.12|831.32|834.12|831.32|0
1647295740000|2022-03-14 22:09:00|834.23|831.43|834.72|831.92|834.72|831.92|834.12|831.32|0
1647295750000|2022-03-14 22:09:10|834.96|832.16|835.09|832.29|835.09|832.29|834.96|832.16|0
1647295760000|2022-03-14 22:09:20|835.2|832.4|835.57|832.77|835.57|832.77|835.2|832.4|0
1647295770000|2022-03-14 22:09:30|835.69|832.89|835.45|832.65|835.69|832.89|835.45|832.65|0
1647295780000|2022-03-14 22:09:40|835.33|832.53|835.69|832.89|835.69|832.89|835.33|832.53|0
1647295790000|2022-03-14 22:09:50|835.45|832.65|835.33|832.53|835.45|832.65|835.33|832.53|0
1647295800000|2022-03-14 22:10:00|834.96|832.16|834.96|832.16|834.96|832.16|834.96|832.16|0
1647295810000|2022-03-14 22:10:10|834.72|831.92|834.23|831.43|834.72|831.92|834.23|831.43|0
1647295820000|2022-03-14 22:10:20|833.99|831.19|834.12|831.32|834.12|831.32|833.99|831.19|0
1647295830000|2022-03-14 22:10:30|834.23|831.43|833.99|831.19|834.23|831.43|833.99|831.19|0
1647295840000|2022-03-14 22:10:40|834.23|831.43|833.99|831.19|834.23|831.43|833.99|831.19|0
1647295850000|2022-03-14 22:10:50|834.12|831.32|833.26|830.46|834.12|831.32|833.26|830.46|0
1647295860000|2022-03-14 22:11:00|833.02|830.22|833.02|830.22|833.02|830.22|833.02|830.22|0
1647295870000|2022-03-14 22:11:10|833.51|830.71|834.23|831.43|834.23|831.43|833.51|830.71|0
1647295880000|2022-03-14 22:11:20|834.36|831.56|834.23|831.43|834.36|831.56|834.23|831.43|0
1647295890000|2022-03-14 22:11:30|834.36|831.56|834.48|831.68|834.48|831.68|834.36|831.56|0
1647295910000|2022-03-14 22:11:50|834.36|831.56|834.48|831.68|834.48|831.68|834.36|831.56|0
1647295920000|2022-03-14 22:12:00|834.23|831.43|834.36|831.56|834.36|831.56|834.23|831.43|0
1647295930000|2022-03-14 22:12:10|833.99|831.19|833.99|831.19|833.99|831.19|833.99|831.19|0
1647295940000|2022-03-14 22:12:20|833.87|831.07|833.75|830.95|833.87|831.07|833.75|830.95|0
1647295970000|2022-03-14 22:12:50|833.99|831.19|834.23|831.43|834.23|831.43|833.99|831.19|0
1647295980000|2022-03-14 22:13:00|834.36|831.56|833.75|830.95|834.48|831.68|833.75|830.95|0
1647295990000|2022-03-14 22:13:10|833.87|831.07|833.99|831.19|833.99|831.19|833.87|831.07|0
1647296000000|2022-03-14 22:13:20|834.23|831.43|834.23|831.43|834.23|831.43|834.23|831.43|0
1647296010000|2022-03-14 22:13:30|834.48|831.68|834.48|831.68|834.48|831.68|834.23|831.43|0
1647296020000|2022-03-14 22:13:40|834.72|831.92|834.72|831.92|834.72|831.92|834.72|831.92|0
1647296040000|2022-03-14 22:14:00|834.48|831.68|834.23|831.43|834.48|831.68|834.23|831.43|0
1647296050000|2022-03-14 22:14:10|833.99|831.19|833.99|831.19|833.99|831.19|833.99|831.19|0
1647296080000|2022-03-14 22:14:40|834.12|831.32|833.99|831.19|834.12|831.32|833.75|830.95|0
1647296090000|2022-03-14 22:14:50|834.23|831.43|834.23|831.43|834.23|831.43|834.23|831.43|0
1647296100000|2022-03-14 22:15:00|834.12|831.32|833.99|831.19|834.12|831.32|833.99|831.19|0
1647296110000|2022-03-14 22:15:10|834.23|831.43|834.23|831.43|834.23|831.43|834.23|831.43|0
1647296120000|2022-03-14 22:15:20|834.36|831.56|834.36|831.56|834.36|831.56|834.36|831.56|0
1647296140000|2022-03-14 22:15:40|834.23|831.43|834.23|831.43|834.23|831.43|834.23|831.43|0
1647296150000|2022-03-14 22:15:50|834.36|831.56|834.47|831.67|834.47|831.67|834.36|831.56|0
1647296180000|2022-03-14 22:16:20|834.6|831.8|834.6|831.8|834.6|831.8|834.6|831.8|0
1647296190000|2022-03-14 22:16:30|834.96|832.16|835.09|832.29|835.09|832.29|834.96|832.16|0
1647296200000|2022-03-14 22:16:40|834.96|832.16|834.72|831.92|834.96|832.16|834.72|831.92|0
1647296210000|2022-03-14 22:16:50|834.84|832.04|834.84|832.04|834.84|832.04|834.84|832.04|0
1647296220000|2022-03-14 22:17:00|834.72|831.92|834.96|832.16|834.96|832.16|834.72|831.92|0
1647296230000|2022-03-14 22:17:10|835.2|832.4|835.2|832.4|835.2|832.4|835.2|832.4|0
1647296240000|2022-03-14 22:17:20|834.72|831.92|834.72|831.92|834.72|831.92|834.72|831.92|0
1647296250000|2022-03-14 22:17:30|834.84|832.04|834.6|831.8|834.84|832.04|834.6|831.8|0
1647296260000|2022-03-14 22:17:40|834.96|832.16|834.72|831.92|834.96|832.16|834.72|831.92|0
1647296270000|2022-03-14 22:17:50|834.84|832.04|834.72|831.92|834.84|832.04|834.72|831.92|0
1647296280000|2022-03-14 22:18:00|834.6|831.8|834.47|831.67|834.6|831.8|834.47|831.67|0
1647296290000|2022-03-14 22:18:10|834.36|831.56|834.36|831.56|834.36|831.56|834.36|831.56|0
1647296300000|2022-03-14 22:18:20|834.23|831.43|833.87|831.07|834.23|831.43|833.87|831.07|0
1647296310000|2022-03-14 22:18:30|833.99|831.19|834.72|831.92|834.72|831.92|833.99|831.19|0
1647296320000|2022-03-14 22:18:40|834.84|832.04|835.09|832.29|835.09|832.29|834.84|832.04|0
1647296330000|2022-03-14 22:18:50|835.2|832.4|835.2|832.4|835.2|832.4|835.2|832.4|0
1647296340000|2022-03-14 22:19:00|835.09|832.29|835.09|832.29|835.09|832.29|835.09|832.29|0
1647296350000|2022-03-14 22:19:10|834.96|832.16|834.96|832.16|834.96|832.16|834.96|832.16|0
1647296370000|2022-03-14 22:19:30|834.84|832.04|834.72|831.92|834.84|832.04|834.72|831.92|0
1647296390000|2022-03-14 22:19:50|834.96|832.16|834.96|832.16|834.96|832.16|834.96|832.16|0
1647296400000|2022-03-14 22:20:00|834.84|832.04|834.84|832.04|834.84|832.04|834.84|832.04|0
1647296420000|2022-03-14 22:20:20|834.6|831.8|834.6|831.8|834.6|831.8|834.6|831.8|0
1647296430000|2022-03-14 22:20:30|834.47|831.67|834.47|831.67|834.47|831.67|834.47|831.67|0
1647296440000|2022-03-14 22:20:40|834.6|831.8|834.6|831.8|834.6|831.8|834.6|831.8|0
1647296470000|2022-03-14 22:21:10|834.47|831.67|834.6|831.8|834.6|831.8|834.47|831.67|0
1647296480000|2022-03-14 22:21:20|834.96|832.16|834.84|832.04|834.96|832.16|834.84|832.04|0
1647296490000|2022-03-14 22:21:30|834.96|832.16|834.84|832.04|834.96|832.16|834.84|832.04|0
1647296500000|2022-03-14 22:21:40|834.96|832.16|834.72|831.92|835.09|832.29|834.72|831.92|0
1647296520000|2022-03-14 22:22:00|834.84|832.04|834.84|832.04|834.84|832.04|834.84|832.04|0
1647296530000|2022-03-14 22:22:10|835.09|832.29|835.09|832.29|835.09|832.29|835.09|832.29|0
1647296550000|2022-03-14 22:22:30|834.96|832.16|834.96|832.16|834.96|832.16|834.96|832.16|0
1647296570000|2022-03-14 22:22:50|835.09|832.29|835.09|832.29|835.09|832.29|835.09|832.29|0
1647296580000|2022-03-14 22:23:00|835.2|832.4|835.2|832.4|835.2|832.4|835.2|832.4|0
1647296590000|2022-03-14 22:23:10|835.09|832.29|835.2|832.4|835.2|832.4|835.09|832.29|0
1647296630000|2022-03-14 22:23:50|834.96|832.16|834.96|832.16|834.96|832.16|834.96|832.16|0
1647296640000|2022-03-14 22:24:00|834.84|832.04|834.84|832.04|834.84|832.04|834.72|831.92|0
1647296650000|2022-03-14 22:24:10|834.72|831.92|834.6|831.8|834.72|831.92|834.6|831.8|0
1647296670000|2022-03-14 22:24:30|834.47|831.67|834.72|831.92|834.72|831.92|834.47|831.67|0
1647296680000|2022-03-14 22:24:40|834.6|831.8|834.72|831.92|834.72|831.92|834.6|831.8|0
1647296690000|2022-03-14 22:24:50|834.96|832.16|834.72|831.92|834.96|832.16|834.72|831.92|0
1647296700000|2022-03-14 22:25:00|834.84|832.04|834.84|832.04|834.84|832.04|834.84|832.04|0
1647296720000|2022-03-14 22:25:20|834.72|831.92|834.84|832.04|834.84|832.04|834.72|831.92|0
1647296730000|2022-03-14 22:25:30|835.08|832.28|835.08|832.28|835.08|832.28|835.08|832.28|0
1647296740000|2022-03-14 22:25:40|834.96|832.16|834.96|832.16|834.96|832.16|834.96|832.16|0
1647296750000|2022-03-14 22:25:50|834.72|831.92|834.84|832.04|834.84|832.04|834.47|831.67|0
1647296770000|2022-03-14 22:26:10|834.96|832.16|834.96|832.16|835.08|832.28|834.96|832.16|0
1647296790000|2022-03-14 22:26:30|835.08|832.28|835.08|832.28|835.08|832.28|835.08|832.28|0
1647296810000|2022-03-14 22:26:50|834.96|832.16|834.96|832.16|834.96|832.16|834.96|832.16|0
1647296820000|2022-03-14 22:27:00|834.72|831.92|835.08|832.28|835.08|832.28|834.72|831.92|0
1647296830000|2022-03-14 22:27:10|835.2|832.4|835.2|832.4|835.2|832.4|835.2|832.4|0
1647296840000|2022-03-14 22:27:20|835.44|832.64|835.44|832.64|835.44|832.64|835.44|832.64|0
1647296860000|2022-03-14 22:27:40|835.57|832.77|835.69|832.89|835.69|832.89|835.57|832.77|0
1647296870000|2022-03-14 22:27:50|835.57|832.77|835.69|832.89|835.69|832.89|835.57|832.77|0
1647296880000|2022-03-14 22:28:00|835.57|832.77|835.33|832.53|835.57|832.77|835.33|832.53|0
1647296940000|2022-03-14 22:29:00|835.2|832.4|835.2|832.4|835.2|832.4|835.2|832.4|0
1647296950000|2022-03-14 22:29:10|835.33|832.53|834.96|832.16|835.33|832.53|834.96|832.16|0
1647296960000|2022-03-14 22:29:20|835.08|832.28|837.63|834.83|837.87|835.07|835.08|832.28|0
1647296970000|2022-03-14 22:29:30|837.87|835.07|837.87|835.07|837.87|835.07|837.87|835.07|0
1647296980000|2022-03-14 22:29:40|837.63|834.83|837.63|834.83|837.63|834.83|837.63|834.83|0
1647296990000|2022-03-14 22:29:50|837.38|834.58|837.14|834.34|837.38|834.58|837.14|834.34|0
1647297000000|2022-03-14 22:30:00|837.02|834.22|837.14|834.34|837.38|834.58|837.02|834.22|0
1647297010000|2022-03-14 22:30:10|836.9|834.1|837.14|834.34|837.14|834.34|836.9|834.1|0
1647297020000|2022-03-14 22:30:20|837.02|834.22|837.02|834.22|837.02|834.22|837.02|834.22|0
1647297030000|2022-03-14 22:30:30|836.9|834.1|836.9|834.1|836.9|834.1|836.9|834.1|0
1647297040000|2022-03-14 22:30:40|836.41|833.61|836.54|833.74|836.54|833.74|836.41|833.61|0
1647297050000|2022-03-14 22:30:50|836.66|833.86|836.78|833.98|836.9|834.1|836.66|833.86|0
1647297060000|2022-03-14 22:31:00|836.9|834.1|837.02|834.22|837.02|834.22|836.78|833.98|0
1647297070000|2022-03-14 22:31:10|837.14|834.34|837.14|834.34|837.14|834.34|837.14|834.34|0
1647297080000|2022-03-14 22:31:20|837.63|834.83|837.51|834.71|838.11|835.31|837.51|834.71|0
1647297090000|2022-03-14 22:31:30|837.02|834.22|836.66|833.86|837.02|834.22|836.66|833.86|0
1647297100000|2022-03-14 22:31:40|836.41|833.61|835.81|833.01|836.41|833.61|835.81|833.01|0
1647297110000|2022-03-14 22:31:50|834.96|832.16|834.47|831.67|834.96|832.16|834.47|831.67|0
1647297120000|2022-03-14 22:32:00|834.23|831.43|833.99|831.19|834.23|831.43|833.99|831.19|0
1647297130000|2022-03-14 22:32:10|834.23|831.43|833.75|830.95|834.23|831.43|833.75|830.95|0
1647297140000|2022-03-14 22:32:20|833.5|830.7|831.21|828.41|833.5|830.7|830.6|827.8|0
1647297150000|2022-03-14 22:32:30|831.93|829.13|831.21|828.41|831.93|829.13|831.21|828.41|0
1647297160000|2022-03-14 22:32:40|830.84|828.04|831.21|828.41|831.21|828.41|830.72|827.92|0
1647297170000|2022-03-14 22:32:50|831.69|828.89|831.93|829.13|831.93|829.13|831.69|828.89|0
1647297180000|2022-03-14 22:33:00|832.18|829.38|831.56|828.76|832.18|829.38|831.56|828.76|0
1647297190000|2022-03-14 22:33:10|831.69|828.89|831.32|828.52|831.69|828.89|831.32|828.52|0
1647297200000|2022-03-14 22:33:20|831.93|829.13|831.93|829.13|832.05|829.25|831.93|829.13|0
1647297210000|2022-03-14 22:33:30|831.81|829.01|831.69|828.89|831.81|829.01|831.69|828.89|0
1647297230000|2022-03-14 22:33:50|831.32|828.52|831.69|828.89|831.69|828.89|831.21|828.41|0
1647297240000|2022-03-14 22:34:00|831.81|829.01|832.05|829.25|832.05|829.25|831.81|829.01|0
1647297250000|2022-03-14 22:34:10|832.29|829.49|831.93|829.13|832.29|829.49|831.93|829.13|0
1647297260000|2022-03-14 22:34:20|831.81|829.01|831.81|829.01|831.81|829.01|831.56|828.76|0
1647297270000|2022-03-14 22:34:30|832.05|829.25|832.05|829.25|832.05|829.25|832.05|829.25|0
1647297280000|2022-03-14 22:34:40|832.18|829.38|832.18|829.38|832.18|829.38|832.18|829.38|0
1647297290000|2022-03-14 22:34:50|832.29|829.49|832.18|829.38|832.29|829.49|832.18|829.38|0
1647297300000|2022-03-14 22:35:00|832.29|829.49|831.93|829.13|832.29|829.49|831.93|829.13|0
1647297310000|2022-03-14 22:35:10|832.18|829.38|831.56|828.76|832.18|829.38|831.56|828.76|0
1647297320000|2022-03-14 22:35:20|831.45|828.65|831.21|828.41|831.45|828.65|831.08|828.28|0
1647297330000|2022-03-14 22:35:30|831.32|828.52|831.45|828.65|831.45|828.65|831.32|828.52|0
1647297340000|2022-03-14 22:35:40|831.21|828.41|831.45|828.65|831.45|828.65|831.08|828.28|0
1647297350000|2022-03-14 22:35:50|831.32|828.52|831.32|828.52|831.32|828.52|831.32|828.52|0
1647297360000|2022-03-14 22:36:00|831.45|828.65|828.42|825.62|831.45|828.65|828.42|825.62|0
1647297370000|2022-03-14 22:36:10|828.3|825.5|828.42|825.62|828.66|825.86|828.3|825.5|0
1647297380000|2022-03-14 22:36:20|827.69|824.89|827.2|824.4|827.69|824.89|827.2|824.4|0
1647297390000|2022-03-14 22:36:30|827.69|824.89|828.54|825.74|828.54|825.74|827.69|824.89|0
1647297400000|2022-03-14 22:36:40|828.17|825.37|828.78|825.98|828.78|825.98|828.17|825.37|0
1647297410000|2022-03-14 22:36:50|829.27|826.47|829.14|826.34|829.27|826.47|829.03|826.23|0
1647297420000|2022-03-14 22:37:00|829.03|826.23|828.78|825.98|829.03|826.23|828.78|825.98|0
1647297430000|2022-03-14 22:37:10|828.66|825.86|828.3|825.5|828.66|825.86|828.3|825.5|0
1647297440000|2022-03-14 22:37:20|827.81|825.01|828.06|825.26|828.06|825.26|827.81|825.01|0
1647297450000|2022-03-14 22:37:30|828.3|825.5|828.06|825.26|828.3|825.5|828.06|825.26|0
1647297460000|2022-03-14 22:37:40|827.57|824.77|827.45|824.65|827.57|824.77|827.45|824.65|0
1647297470000|2022-03-14 22:37:50|827.2|824.4|827.09|824.29|827.2|824.4|826.96|824.16|0
1647297480000|2022-03-14 22:38:00|827.33|824.53|827.57|824.77|827.57|824.77|827.33|824.53|0
1647297490000|2022-03-14 22:38:10|827.81|825.01|827.93|825.13|827.93|825.13|827.81|825.01|0
1647297500000|2022-03-14 22:38:20|828.17|825.37|828.17|825.37|828.17|825.37|828.17|825.37|0
1647297510000|2022-03-14 22:38:30|828.3|825.5|828.41|825.61|828.41|825.61|828.3|825.5|0
1647297520000|2022-03-14 22:38:40|828.54|825.74|828.54|825.74|828.54|825.74|828.54|825.74|0
1647297530000|2022-03-14 22:38:50|827.81|825.01|827.57|824.77|827.81|825.01|827.57|824.77|0
1647297540000|2022-03-14 22:39:00|827.69|824.89|828.17|825.37|828.17|825.37|827.69|824.89|0
1647297550000|2022-03-14 22:39:10|828.06|825.26|827.81|825.01|828.06|825.26|827.81|825.01|0
1647297560000|2022-03-14 22:39:20|827.69|824.89|827.69|824.89|827.69|824.89|827.45|824.65|0
1647297570000|2022-03-14 22:39:30|827.57|824.77|827.57|824.77|827.57|824.77|827.57|824.77|0
1647297580000|2022-03-14 22:39:40|827.69|824.89|827.45|824.65|827.69|824.89|827.45|824.65|0
1647297590000|2022-03-14 22:39:50|827.57|824.77|827.69|824.89|827.69|824.89|827.57|824.77|0
1647297600000|2022-03-14 22:40:00|827.57|824.77|827.57|824.77|827.69|824.89|827.57|824.77|0
1647297610000|2022-03-14 22:40:10|827.45|824.65|827.45|824.65|827.45|824.65|827.2|824.4|0
1647297620000|2022-03-14 22:40:20|827.33|824.53|828.17|825.37|828.17|825.37|827.33|824.53|0
1647297630000|2022-03-14 22:40:30|828.3|825.5|828.06|825.26|828.41|825.61|828.06|825.26|0
1647297640000|2022-03-14 22:40:40|827.93|825.13|828.41|825.61|828.41|825.61|827.93|825.13|0
1647297650000|2022-03-14 22:40:50|828.54|825.74|828.41|825.61|828.66|825.86|828.41|825.61|0
1647297670000|2022-03-14 22:41:10|828.17|825.37|828.3|825.5|828.41|825.61|828.17|825.37|0
1647297680000|2022-03-14 22:41:20|828.41|825.61|828.41|825.61|828.41|825.61|828.41|825.61|0
1647297690000|2022-03-14 22:41:30|828.3|825.5|828.17|825.37|828.3|825.5|828.17|825.37|0
1647297700000|2022-03-14 22:41:40|828.06|825.26|828.17|825.37|828.17|825.37|828.06|825.26|0
1647297710000|2022-03-14 22:41:50|828.3|825.5|828.3|825.5|828.3|825.5|828.3|825.5|0
1647297720000|2022-03-14 22:42:00|828.41|825.61|828.17|825.37|828.41|825.61|828.17|825.37|0
1647297730000|2022-03-14 22:42:10|828.3|825.5|828.41|825.61|828.41|825.61|828.3|825.5|0
1647297740000|2022-03-14 22:42:20|828.66|825.86|828.54|825.74|828.66|825.86|828.54|825.74|0
1647297750000|2022-03-14 22:42:30|828.41|825.61|828.41|825.61|828.41|825.61|828.3|825.5|0
1647297760000|2022-03-14 22:42:40|828.3|825.5|828.17|825.37|828.3|825.5|828.17|825.37|0
1647297770000|2022-03-14 22:42:50|828.41|825.61|828.3|825.5|828.66|825.86|828.3|825.5|0
1647297780000|2022-03-14 22:43:00|828.41|825.61|828.41|825.61|828.41|825.61|828.17|825.37|0
1647297790000|2022-03-14 22:43:10|828.9|826.1|829.38|826.58|829.38|826.58|828.9|826.1|0
1647297800000|2022-03-14 22:43:20|829.63|826.83|829.63|826.83|829.63|826.83|829.63|826.83|0
1647297810000|2022-03-14 22:43:30|829.75|826.95|829.51|826.71|829.75|826.95|829.51|826.71|0
1647297820000|2022-03-14 22:43:40|829.63|826.83|829.38|826.58|829.63|826.83|829.38|826.58|0
1647297830000|2022-03-14 22:43:50|829.27|826.47|829.27|826.47|829.27|826.47|829.27|826.47|0
1647297840000|2022-03-14 22:44:00|829.14|826.34|829.63|826.83|829.63|826.83|829.14|826.34|0
1647297850000|2022-03-14 22:44:10|829.27|826.47|829.27|826.47|829.27|826.47|829.27|826.47|0
1647297860000|2022-03-14 22:44:20|829.38|826.58|829.51|826.71|829.63|826.83|829.38|826.58|0
1647297870000|2022-03-14 22:44:30|829.38|826.58|829.38|826.58|829.38|826.58|829.38|826.58|0
1647297880000|2022-03-14 22:44:40|829.51|826.71|829.27|826.47|829.51|826.71|829.27|826.47|0
1647297890000|2022-03-14 22:44:50|829.14|826.34|829.27|826.47|829.27|826.47|829.14|826.34|0
1647297900000|2022-03-14 22:45:00|829.14|826.34|828.9|826.1|829.14|826.34|828.9|826.1|0
1647297910000|2022-03-14 22:45:10|829.02|826.22|829.14|826.34|829.14|826.34|828.9|826.1|0
1647297920000|2022-03-14 22:45:20|829.38|826.58|829.27|826.47|829.38|826.58|829.27|826.47|0
1647297930000|2022-03-14 22:45:30|829.14|826.34|829.14|826.34|829.14|826.34|829.14|826.34|0
1647297940000|2022-03-14 22:45:40|828.9|826.1|828.9|826.1|828.9|826.1|828.9|826.1|0
1647297950000|2022-03-14 22:45:50|828.41|825.61|828.41|825.61|828.41|825.61|828.41|825.61|0
1647297960000|2022-03-14 22:46:00|828.66|825.86|828.78|825.98|828.78|825.98|828.66|825.86|0
1647297980000|2022-03-14 22:46:20|828.66|825.86|828.66|825.86|828.66|825.86|828.66|825.86|0
1647297990000|2022-03-14 22:46:30|828.41|825.61|828.17|825.37|828.41|825.61|828.17|825.37|0
1647298000000|2022-03-14 22:46:40|828.41|825.61|828.41|825.61|828.41|825.61|828.41|825.61|0
1647298020000|2022-03-14 22:47:00|828.17|825.37|827.57|824.77|828.17|825.37|827.45|824.65|0
1647298030000|2022-03-14 22:47:10|827.45|824.65|827.33|824.53|827.45|824.65|827.2|824.4|0
1647298040000|2022-03-14 22:47:20|827.45|824.65|827.69|824.89|827.69|824.89|827.45|824.65|0
1647298050000|2022-03-14 22:47:30|827.45|824.65|827.45|824.65|827.45|824.65|827.45|824.65|0
1647298060000|2022-03-14 22:47:40|827.09|824.29|826.96|824.16|827.09|824.29|826.96|824.16|0
1647298070000|2022-03-14 22:47:50|826.72|823.92|827.45|824.65|827.45|824.65|826.72|823.92|0
1647298080000|2022-03-14 22:48:00|827.33|824.53|827.33|824.53|827.33|824.53|827.33|824.53|0
1647298090000|2022-03-14 22:48:10|826.48|823.68|826.6|823.8|826.72|823.92|826.48|823.68|0
1647298100000|2022-03-14 22:48:20|826.72|823.92|826.72|823.92|826.72|823.92|826.6|823.8|0
1647298110000|2022-03-14 22:48:30|827.2|824.4|827.2|824.4|827.2|824.4|827.2|824.4|0
1647298120000|2022-03-14 22:48:40|827.33|824.53|827.33|824.53|827.33|824.53|827.33|824.53|0
1647298130000|2022-03-14 22:48:50|827.45|824.65|827.45|824.65|827.45|824.65|827.45|824.65|0
1647298140000|2022-03-14 22:49:00|827.69|824.89|827.57|824.77|827.81|825.01|827.57|824.77|0
1647298160000|2022-03-14 22:49:20|827.69|824.89|827.69|824.89|827.69|824.89|827.69|824.89|0
1647298170000|2022-03-14 22:49:30|827.81|825.01|827.81|825.01|827.81|825.01|827.81|825.01|0
1647298180000|2022-03-14 22:49:40|827.69|824.89|827.81|825.01|827.81|825.01|827.69|824.89|0
1647298190000|2022-03-14 22:49:50|827.93|825.13|828.41|825.61|828.41|825.61|827.81|825.01|0
1647298200000|2022-03-14 22:50:00|828.54|825.74|828.66|825.86|828.9|826.1|828.54|825.74|0
1647298210000|2022-03-14 22:50:10|828.78|825.98|828.78|825.98|828.78|825.98|828.66|825.86|0
1647298220000|2022-03-14 22:50:20|828.54|825.74|828.3|825.5|828.54|825.74|828.17|825.37|0
1647298230000|2022-03-14 22:50:30|828.17|825.37|828.54|825.74|828.54|825.74|828.06|825.26|0
1647298250000|2022-03-14 22:50:50|828.41|825.61|828.78|825.98|828.78|825.98|828.41|825.61|0
1647298260000|2022-03-14 22:51:00|828.9|826.1|828.54|825.74|828.9|826.1|828.54|825.74|0
1647298270000|2022-03-14 22:51:10|828.9|826.1|828.78|825.98|828.9|826.1|828.78|825.98|0
1647298280000|2022-03-14 22:51:20|828.9|826.1|828.9|826.1|828.9|826.1|828.78|825.98|0
1647298290000|2022-03-14 22:51:30|829.27|826.47|828.9|826.1|829.27|826.47|828.78|825.98|0
1647298300000|2022-03-14 22:51:40|828.78|825.98|828.9|826.1|828.9|826.1|828.78|825.98|0
1647298310000|2022-03-14 22:51:50|828.78|825.98|828.9|826.1|828.9|826.1|828.78|825.98|0
1647298320000|2022-03-14 22:52:00|829.14|826.34|828.9|826.1|829.14|826.34|828.9|826.1|0
1647298360000|2022-03-14 22:52:40|829.27|826.47|829.27|826.47|829.27|826.47|829.27|826.47|0
1647298370000|2022-03-14 22:52:50|829.38|826.58|829.38|826.58|829.38|826.58|829.38|826.58|0
1647298380000|2022-03-14 22:53:00|829.62|826.82|829.62|826.82|829.62|826.82|829.62|826.82|0
1647298390000|2022-03-14 22:53:10|829.38|826.58|829.38|826.58|829.38|826.58|829.38|826.58|0
1647298400000|2022-03-14 22:53:20|829.14|826.34|829.02|826.22|829.14|826.34|829.02|826.22|0
1647298430000|2022-03-14 22:53:50|828.78|825.98|828.54|825.74|828.78|825.98|828.54|825.74|0
1647298440000|2022-03-14 22:54:00|828.66|825.86|828.9|826.1|828.9|826.1|828.66|825.86|0
1647298450000|2022-03-14 22:54:10|828.78|825.98|828.41|825.61|828.78|825.98|828.41|825.61|0
1647298460000|2022-03-14 22:54:20|828.54|825.74|828.54|825.74|828.66|825.86|828.54|825.74|0
1647298470000|2022-03-14 22:54:30|828.66|825.86|828.9|826.1|828.9|826.1|828.66|825.86|0
1647298480000|2022-03-14 22:54:40|828.78|825.98|829.14|826.34|829.14|826.34|828.78|825.98|0
1647298490000|2022-03-14 22:54:50|829.38|826.58|829.38|826.58|829.38|826.58|829.38|826.58|0
1647298510000|2022-03-14 22:55:10|829.51|826.71|828.9|826.1|829.51|826.71|828.9|826.1|0
1647298520000|2022-03-14 22:55:20|829.02|826.22|829.27|826.47|829.27|826.47|829.02|826.22|0
1647298530000|2022-03-14 22:55:30|829.38|826.58|829.02|826.22|829.38|826.58|828.9|826.1|0
1647298540000|2022-03-14 22:55:40|828.9|826.1|829.14|826.34|829.14|826.34|828.9|826.1|0
1647298550000|2022-03-14 22:55:50|829.38|826.58|829.51|826.71|829.51|826.71|829.38|826.58|0
1647298560000|2022-03-14 22:56:00|829.62|826.82|829.38|826.58|829.62|826.82|829.38|826.58|0
1647298570000|2022-03-14 22:56:10|829.51|826.71|829.27|826.47|829.51|826.71|829.27|826.47|0
1647298580000|2022-03-14 22:56:20|829.14|826.34|829.14|826.34|829.27|826.47|829.14|826.34|0
1647298600000|2022-03-14 22:56:40|828.9|826.1|829.14|826.34|829.14|826.34|828.9|826.1|0
1647298610000|2022-03-14 22:56:50|829.02|826.22|829.14|826.34|829.14|826.34|829.02|826.22|0
1647298620000|2022-03-14 22:57:00|829.02|826.22|829.14|826.34|829.27|826.47|829.02|826.22|0
1647298630000|2022-03-14 22:57:10|828.9|826.1|828.9|826.1|828.9|826.1|828.66|825.86|0
1647298640000|2022-03-14 22:57:20|828.66|825.86|828.66|825.86|828.66|825.86|828.41|825.61|0
1647298650000|2022-03-14 22:57:30|828.78|825.98|828.78|825.98|828.78|825.98|828.78|825.98|0
1647298670000|2022-03-14 22:57:50|828.66|825.86|828.66|825.86|828.66|825.86|828.66|825.86|0
1647298690000|2022-03-14 22:58:10|829.14|826.34|829.02|826.22|829.14|826.34|828.9|826.1|0
1647298700000|2022-03-14 22:58:20|829.14|826.34|829.38|826.58|829.38|826.58|829.14|826.34|0
1647298710000|2022-03-14 22:58:30|829.51|826.71|829.51|826.71|829.51|826.71|829.51|826.71|0
1647298720000|2022-03-14 22:58:40|829.62|826.82|829.62|826.82|829.62|826.82|829.51|826.71|0
1647298730000|2022-03-14 22:58:50|829.75|826.95|829.38|826.58|829.75|826.95|829.38|826.58|0
1647298740000|2022-03-14 22:59:00|829.62|826.82|829.87|827.07|829.87|827.07|829.62|826.82|0
1647298750000|2022-03-14 22:59:10|829.62|826.82|829.75|826.95|829.75|826.95|829.62|826.82|0
1647298760000|2022-03-14 22:59:20|829.87|827.07|829.62|826.82|829.87|827.07|829.62|826.82|0
1647298780000|2022-03-14 22:59:40|829.75|826.95|829.62|826.82|829.75|826.95|829.62|826.82|0
1647298800000|2022-03-14 23:00:00|829.38|826.58|829.38|826.58|829.38|826.58|829.14|826.34|0
1647298810000|2022-03-14 23:00:10|829.62|826.82|829.38|826.58|829.62|826.82|829.38|826.58|0
1647298820000|2022-03-14 23:00:20|829.62|826.82|828.9|826.1|829.87|827.07|828.65|825.85|0
1647298830000|2022-03-14 23:00:30|829.38|826.58|829.87|827.07|829.87|827.07|829.38|826.58|0
1647298840000|2022-03-14 23:00:40|829.62|826.82|830.11|827.31|830.11|827.31|829.62|826.82|0
1647298850000|2022-03-14 23:00:50|830.23|827.43|830.35|827.55|830.35|827.55|830.23|827.43|0
1647298860000|2022-03-14 23:01:00|831.08|828.28|831.2|828.4|831.32|828.52|831.08|828.28|0
1647298870000|2022-03-14 23:01:10|831.32|828.52|831.56|828.76|831.8|829|831.32|828.52|0
1647298880000|2022-03-14 23:01:20|831.45|828.65|831.45|828.65|831.45|828.65|831.45|828.65|0
1647298890000|2022-03-14 23:01:30|831.32|828.52|831.56|828.76|831.56|828.76|831.32|828.52|0
1647298900000|2022-03-14 23:01:40|831.45|828.65|831.32|828.52|831.45|828.65|831.32|828.52|0
1647298910000|2022-03-14 23:01:50|831.8|829|831.8|829|831.8|829|831.69|828.89|0
1647298920000|2022-03-14 23:02:00|831.56|828.76|831.56|828.76|831.56|828.76|831.56|828.76|0
1647298930000|2022-03-14 23:02:10|831.32|828.52|831.08|828.28|831.32|828.52|831.08|828.28|0
1647298940000|2022-03-14 23:02:20|831.45|828.65|831.45|828.65|831.45|828.65|831.45|828.65|0
1647298950000|2022-03-14 23:02:30|831.8|829|831.69|828.89|831.8|829|831.56|828.76|0
1647298960000|2022-03-14 23:02:40|831.8|829|831.69|828.89|831.8|829|831.69|828.89|0
1647298980000|2022-03-14 23:03:00|831.56|828.76|831.56|828.76|831.56|828.76|831.56|828.76|0
1647298990000|2022-03-14 23:03:10|831.8|829|831.8|829|831.8|829|831.8|829|0
1647299000000|2022-03-14 23:03:20|831.32|828.52|831.32|828.52|831.32|828.52|831.32|828.52|0
1647299010000|2022-03-14 23:03:30|831.45|828.65|831.45|828.65|831.45|828.65|831.45|828.65|0
1647299020000|2022-03-14 23:03:40|832.05|829.25|832.29|829.49|832.29|829.49|832.05|829.25|0
1647299030000|2022-03-14 23:03:50|832.77|829.97|832.29|829.49|832.77|829.97|832.29|829.49|0
1647299040000|2022-03-14 23:04:00|832.53|829.73|832.29|829.49|832.53|829.73|832.29|829.49|0
1647299050000|2022-03-14 23:04:10|832.17|829.37|832.17|829.37|832.17|829.37|832.17|829.37|0
1647299060000|2022-03-14 23:04:20|832.29|829.49|832.41|829.61|832.53|829.73|832.29|829.49|0
1647299070000|2022-03-14 23:04:30|832.29|829.49|832.29|829.49|832.41|829.61|832.17|829.37|0
1647299080000|2022-03-14 23:04:40|832.05|829.25|831.93|829.13|832.05|829.25|831.93|829.13|0
1647299090000|2022-03-14 23:04:50|832.17|829.37|832.29|829.49|832.29|829.49|832.17|829.37|0
1647299100000|2022-03-14 23:05:00|832.53|829.73|832.53|829.73|832.53|829.73|832.41|829.61|0
1647299120000|2022-03-14 23:05:20|832.77|829.97|832.29|829.49|832.77|829.97|832.29|829.49|0
1647299130000|2022-03-14 23:05:30|832.41|829.61|831.8|829|832.41|829.61|831.8|829|0
1647299140000|2022-03-14 23:05:40|831.93|829.13|832.05|829.25|832.05|829.25|831.93|829.13|0
1647299150000|2022-03-14 23:05:50|831.8|829|831.8|829|831.8|829|831.8|829|0
1647299160000|2022-03-14 23:06:00|831.32|828.52|831.45|828.65|831.56|828.76|831.32|828.52|0
1647299170000|2022-03-14 23:06:10|831.56|828.76|831.56|828.76|831.56|828.76|831.32|828.52|0
1647299180000|2022-03-14 23:06:20|831.32|828.52|831.32|828.52|831.32|828.52|831.32|828.52|0
1647299190000|2022-03-14 23:06:30|831.08|828.28|830.83|828.03|831.08|828.28|830.83|828.03|0
1647299200000|2022-03-14 23:06:40|830.96|828.16|831.08|828.28|831.08|828.28|830.96|828.16|0
1647299210000|2022-03-14 23:06:50|831.32|828.52|831.2|828.4|831.32|828.52|831.2|828.4|0
1647299220000|2022-03-14 23:07:00|831.08|828.28|831.2|828.4|831.2|828.4|831.08|828.28|0
1647299230000|2022-03-14 23:07:10|831.32|828.52|831.32|828.52|831.32|828.52|831.32|828.52|0
1647299240000|2022-03-14 23:07:20|831.56|828.76|831.56|828.76|831.56|828.76|831.56|828.76|0
1647299250000|2022-03-14 23:07:30|831.8|829|831.8|829|831.8|829|831.8|829|0
1647299260000|2022-03-14 23:07:40|831.69|828.89|831.44|828.64|831.69|828.89|831.44|828.64|0
1647299270000|2022-03-14 23:07:50|831.32|828.52|831.32|828.52|831.32|828.52|831.32|828.52|0
1647299280000|2022-03-14 23:08:00|831.08|828.28|830.59|827.79|831.08|828.28|830.59|827.79|0
1647299290000|2022-03-14 23:08:10|830.72|827.92|831.2|828.4|831.2|828.4|830.72|827.92|0
1647299300000|2022-03-14 23:08:20|831.44|828.64|831.2|828.4|831.44|828.64|831.2|828.4|0
1647299310000|2022-03-14 23:08:30|831.08|828.28|831.2|828.4|831.2|828.4|831.08|828.28|0
1647299330000|2022-03-14 23:08:50|831.08|828.28|831.56|828.76|831.56|828.76|830.96|828.16|0
1647299340000|2022-03-14 23:09:00|831.69|828.89|831.56|828.76|831.69|828.89|831.56|828.76|0
1647299350000|2022-03-14 23:09:10|831.44|828.64|831.2|828.4|831.44|828.64|831.2|828.4|0
1647299360000|2022-03-14 23:09:20|831.32|828.52|831.32|828.52|831.32|828.52|831.32|828.52|0
1647299390000|2022-03-14 23:09:50|831.56|828.76|831.56|828.76|831.56|828.76|831.56|828.76|0
1647299400000|2022-03-14 23:10:00|831.8|829|832.05|829.25|832.05|829.25|831.8|829|0
1647299410000|2022-03-14 23:10:10|832.29|829.49|832.29|829.49|832.29|829.49|832.17|829.37|0
1647299420000|2022-03-14 23:10:20|832.77|829.97|834.23|831.43|834.23|831.43|832.77|829.97|0
1647299430000|2022-03-14 23:10:30|833.98|831.18|833.14|830.34|833.98|831.18|833.14|830.34|0
1647299440000|2022-03-14 23:10:40|833.26|830.46|833.74|830.94|833.74|830.94|833.26|830.46|0
1647299450000|2022-03-14 23:10:50|833.63|830.83|833.26|830.46|833.63|830.83|833.26|830.46|0
1647299460000|2022-03-14 23:11:00|833.38|830.58|833.74|830.94|833.74|830.94|833.38|830.58|0
1647299470000|2022-03-14 23:11:10|833.63|830.83|833.74|830.94|833.87|831.07|833.63|830.83|0
1647299480000|2022-03-14 23:11:20|833.63|830.83|833.26|830.46|833.63|830.83|833.26|830.46|0
1647299490000|2022-03-14 23:11:30|833.38|830.58|833.38|830.58|833.38|830.58|833.38|830.58|0
1647299500000|2022-03-14 23:11:40|833.5|830.7|833.38|830.58|833.5|830.7|833.38|830.58|0
1647299510000|2022-03-14 23:11:50|833.5|830.7|833.5|830.7|833.5|830.7|833.5|830.7|0
1647299520000|2022-03-14 23:12:00|833.74|830.94|833.87|831.07|834.23|831.43|833.74|830.94|0
1647299530000|2022-03-14 23:12:10|833.74|830.94|833.87|831.07|833.98|831.18|833.74|830.94|0
1647299540000|2022-03-14 23:12:20|833.74|830.94|833.63|830.83|833.74|830.94|833.63|830.83|0
1647299550000|2022-03-14 23:12:30|833.74|830.94|833.63|830.83|833.74|830.94|833.63|830.83|0
1647299560000|2022-03-14 23:12:40|833.5|830.7|833.38|830.58|833.74|830.94|833.38|830.58|0
1647299570000|2022-03-14 23:12:50|833.26|830.46|833.26|830.46|833.26|830.46|833.26|830.46|0
1647299580000|2022-03-14 23:13:00|833.38|830.58|833.38|830.58|833.38|830.58|833.38|830.58|0
1647299590000|2022-03-14 23:13:10|833.5|830.7|833.26|830.46|833.5|830.7|833.26|830.46|0
1647299600000|2022-03-14 23:13:20|833.01|830.21|833.01|830.21|833.01|830.21|833.01|830.21|0
1647299610000|2022-03-14 23:13:30|833.26|830.46|833.14|830.34|833.26|830.46|833.14|830.34|0
1647299620000|2022-03-14 23:13:40|833.01|830.21|833.14|830.34|833.14|830.34|833.01|830.21|0
1647299630000|2022-03-14 23:13:50|833.38|830.58|833.38|830.58|833.38|830.58|833.26|830.46|0
1647299640000|2022-03-14 23:14:00|833.26|830.46|833.38|830.58|833.5|830.7|833.26|830.46|0
1647299650000|2022-03-14 23:14:10|833.14|830.34|833.01|830.21|833.14|830.34|832.77|829.97|0
1647299660000|2022-03-14 23:14:20|833.14|830.34|833.14|830.34|833.14|830.34|833.14|830.34|0
1647299670000|2022-03-14 23:14:30|833.01|830.21|832.77|829.97|833.01|830.21|832.77|829.97|0
1647299690000|2022-03-14 23:14:50|832.17|829.37|831.56|828.76|832.17|829.37|831.56|828.76|0
1647299700000|2022-03-14 23:15:00|831.44|828.64|831.8|829|831.8|829|831.08|828.28|0
1647299710000|2022-03-14 23:15:10|832.05|829.25|832.05|829.25|832.05|829.25|831.93|829.13|0
1647299720000|2022-03-14 23:15:20|831.8|829|831.8|829|831.8|829|831.8|829|0
1647299730000|2022-03-14 23:15:30|831.56|828.76|831.93|829.13|831.93|829.13|831.56|828.76|0
1647299740000|2022-03-14 23:15:40|832.05|829.25|831.93|829.13|832.05|829.25|831.93|829.13|0
1647299750000|2022-03-14 23:15:50|831.56|828.76|831.56|828.76|831.56|828.76|831.32|828.52|0
1647299760000|2022-03-14 23:16:00|830.59|827.79|830.59|827.79|830.72|827.92|830.59|827.79|0
1647299770000|2022-03-14 23:16:10|830.23|827.43|830.35|827.55|830.35|827.55|830.11|827.31|0
1647299780000|2022-03-14 23:16:20|830.11|827.31|830.35|827.55|830.35|827.55|830.11|827.31|0
1647299800000|2022-03-14 23:16:40|830.83|828.03|830.72|827.92|830.83|828.03|830.72|827.92|0
1647299810000|2022-03-14 23:16:50|830.59|827.79|830.72|827.92|830.72|827.92|830.59|827.79|0
1647299830000|2022-03-14 23:17:10|830.83|828.03|830.59|827.79|830.83|828.03|830.59|827.79|0
1647299840000|2022-03-14 23:17:20|830.47|827.67|830.47|827.67|830.47|827.67|830.47|827.67|0
1647299860000|2022-03-14 23:17:40|830.83|828.03|830.35|827.55|831.08|828.28|830.35|827.55|0
1647299870000|2022-03-14 23:17:50|830.47|827.67|830.11|827.31|830.47|827.67|830.11|827.31|0
1647299880000|2022-03-14 23:18:00|830.23|827.43|830.23|827.43|830.23|827.43|830.11|827.31|0
1647299890000|2022-03-14 23:18:10|830.35|827.55|830.35|827.55|830.59|827.79|830.35|827.55|0
1647299910000|2022-03-14 23:18:30|830.59|827.79|831.08|828.28|831.08|828.28|830.59|827.79|0
1647299920000|2022-03-14 23:18:40|831.8|829|831.56|828.76|831.8|829|831.56|828.76|0
1647299930000|2022-03-14 23:18:50|831.44|828.64|831.44|828.64|831.44|828.64|831.44|828.64|0
1647299940000|2022-03-14 23:19:00|831.32|828.52|830.47|827.67|831.32|828.52|830.47|827.67|0
1647299950000|2022-03-14 23:19:10|830.35|827.55|830.35|827.55|830.35|827.55|830.35|827.55|0
1647299960000|2022-03-14 23:19:20|830.23|827.43|830.11|827.31|830.23|827.43|830.11|827.31|0
1647299970000|2022-03-14 23:19:30|829.99|827.19|829.86|827.06|829.99|827.19|829.86|827.06|0
1647299980000|2022-03-14 23:19:40|830.11|827.31|830.35|827.55|830.35|827.55|830.11|827.31|0
1647299990000|2022-03-14 23:19:50|830.11|827.31|830.11|827.31|830.11|827.31|830.11|827.31|0
1647300000000|2022-03-14 23:20:00|829.62|826.82|830.23|827.43|830.23|827.43|829.62|826.82|0
1647300010000|2022-03-14 23:20:10|830.35|827.55|830.35|827.55|830.35|827.55|830.23|827.43|0
1647300020000|2022-03-14 23:20:20|830.23|827.43|830.35|827.55|830.35|827.55|830.23|827.43|0
1647300030000|2022-03-14 23:20:30|830.23|827.43|830.11|827.31|830.23|827.43|830.11|827.31|0
1647300040000|2022-03-14 23:20:40|830.23|827.43|830.35|827.55|830.35|827.55|830.23|827.43|0
1647300050000|2022-03-14 23:20:50|830.23|827.43|830.11|827.31|830.23|827.43|830.11|827.31|0
1647300070000|2022-03-14 23:21:10|829.99|827.19|829.99|827.19|829.99|827.19|829.99|827.19|0
1647300080000|2022-03-14 23:21:20|830.11|827.31|830.11|827.31|830.11|827.31|830.11|827.31|0
1647300090000|2022-03-14 23:21:30|830.35|827.55|830.47|827.67|830.47|827.67|830.35|827.55|0
1647300100000|2022-03-14 23:21:40|830.35|827.55|830.35|827.55|830.35|827.55|830.35|827.55|0
1647300130000|2022-03-14 23:22:10|830.23|827.43|830.11|827.31|830.23|827.43|830.11|827.31|0
1647300140000|2022-03-14 23:22:20|829.86|827.06|829.86|827.06|829.86|827.06|829.86|827.06|0
1647300150000|2022-03-14 23:22:30|829.99|827.19|830.11|827.31|830.11|827.31|829.99|827.19|0
1647300160000|2022-03-14 23:22:40|829.99|827.19|830.35|827.55|830.35|827.55|829.99|827.19|0
1647300170000|2022-03-14 23:22:50|830.23|827.43|830.23|827.43|830.23|827.43|830.23|827.43|0
1647300180000|2022-03-14 23:23:00|830.11|827.31|830.11|827.31|830.11|827.31|830.11|827.31|0
1647300190000|2022-03-14 23:23:10|829.99|827.19|830.35|827.55|830.35|827.55|829.99|827.19|0
1647300200000|2022-03-14 23:23:20|830.11|827.31|830.11|827.31|830.11|827.31|830.11|827.31|0
1647300210000|2022-03-14 23:23:30|830.23|827.43|830.59|827.79|830.59|827.79|830.23|827.43|0
1647300220000|2022-03-14 23:23:40|830.23|827.43|829.86|827.06|830.23|827.43|829.86|827.06|0
1647300230000|2022-03-14 23:23:50|830.11|827.31|829.99|827.19|830.11|827.31|829.86|827.06|0
1647300240000|2022-03-14 23:24:00|829.86|827.06|829.86|827.06|829.99|827.19|829.86|827.06|0
1647300250000|2022-03-14 23:24:10|829.51|826.71|830.35|827.55|830.35|827.55|829.51|826.71|0
1647300260000|2022-03-14 23:24:20|830.83|828.03|830.83|828.03|830.83|828.03|830.83|828.03|0
1647300270000|2022-03-14 23:24:30|830.72|827.92|830.96|828.16|830.96|828.16|830.72|827.92|0
1647300280000|2022-03-14 23:24:40|831.32|828.52|831.07|828.27|831.32|828.52|831.07|828.27|0
1647300290000|2022-03-14 23:24:50|831.32|828.52|831.32|828.52|831.32|828.52|831.32|828.52|0
1647300300000|2022-03-14 23:25:00|831.56|828.76|831.56|828.76|831.56|828.76|831.56|828.76|0
1647300310000|2022-03-14 23:25:10|831.32|828.52|830.83|828.03|831.32|828.52|830.83|828.03|0
1647300320000|2022-03-14 23:25:20|831.07|828.27|831.07|828.27|831.2|828.4|831.07|828.27|0
1647300330000|2022-03-14 23:25:30|831.2|828.4|830.83|828.03|831.2|828.4|830.83|828.03|0
1647300350000|2022-03-14 23:25:50|830.47|827.67|830.96|828.16|830.96|828.16|830.47|827.67|0
1647300360000|2022-03-14 23:26:00|830.59|827.79|830.72|827.92|830.72|827.92|830.59|827.79|0
1647300390000|2022-03-14 23:26:30|830.59|827.79|830.59|827.79|830.59|827.79|830.59|827.79|0
1647300400000|2022-03-14 23:26:40|830.72|827.92|830.72|827.92|830.72|827.92|830.72|827.92|0
1647300410000|2022-03-14 23:26:50|831.2|828.4|830.59|827.79|831.2|828.4|830.59|827.79|0
1647300420000|2022-03-14 23:27:00|830.83|828.03|830.83|828.03|830.83|828.03|830.83|828.03|0
1647300430000|2022-03-14 23:27:10|830.59|827.79|830.59|827.79|830.59|827.79|830.35|827.55|0
1647300440000|2022-03-14 23:27:20|830.47|827.67|829.99|827.19|830.47|827.67|829.99|827.19|0
1647300450000|2022-03-14 23:27:30|830.11|827.31|829.86|827.06|830.11|827.31|829.75|826.95|0
1647300460000|2022-03-14 23:27:40|829.75|826.95|829.86|827.06|829.86|827.06|829.62|826.82|0
1647300470000|2022-03-14 23:27:50|830.11|827.31|830.35|827.55|830.35|827.55|829.99|827.19|0
1647300480000|2022-03-14 23:28:00|830.59|827.79|830.59|827.79|830.72|827.92|830.59|827.79|0
1647300490000|2022-03-14 23:28:10|830.35|827.55|830.11|827.31|830.35|827.55|830.11|827.31|0
1647300500000|2022-03-14 23:28:20|830.23|827.43|830.47|827.67|830.47|827.67|830.11|827.31|0
1647300510000|2022-03-14 23:28:30|830.23|827.43|830.23|827.43|830.23|827.43|830.23|827.43|0
1647300520000|2022-03-14 23:28:40|830.11|827.31|830.35|827.55|830.35|827.55|830.11|827.31|0
1647300530000|2022-03-14 23:28:50|830.47|827.67|830.47|827.67|830.47|827.67|830.47|827.67|0
1647300540000|2022-03-14 23:29:00|830.59|827.79|830.72|827.92|830.72|827.92|830.59|827.79|0
1647300550000|2022-03-14 23:29:10|830.47|827.67|830.59|827.79|830.59|827.79|830.47|827.67|0
1647300560000|2022-03-14 23:29:20|830.47|827.67|830.47|827.67|830.47|827.67|830.47|827.67|0
1647300570000|2022-03-14 23:29:30|830.35|827.55|830.35|827.55|830.35|827.55|830.35|827.55|0
1647300590000|2022-03-14 23:29:50|830.47|827.67|830.59|827.79|830.59|827.79|830.47|827.67|0
1647300600000|2022-03-14 23:30:00|830.35|827.55|829.62|826.82|830.35|827.55|829.62|826.82|0
1647300610000|2022-03-14 23:30:10|829.75|826.95|829.75|826.95|829.75|826.95|829.75|826.95|0
1647300620000|2022-03-14 23:30:20|829.62|826.82|829.14|826.34|829.62|826.82|829.14|826.34|0
1647300630000|2022-03-14 23:30:30|829.38|826.58|829.38|826.58|829.38|826.58|829.14|826.34|0
1647300640000|2022-03-14 23:30:40|829.5|826.7|829.38|826.58|829.62|826.82|829.38|826.58|0
1647300650000|2022-03-14 23:30:50|829.62|826.82|829.38|826.58|829.62|826.82|829.38|826.58|0
1647300660000|2022-03-14 23:31:00|829.62|826.82|829.86|827.06|829.86|827.06|829.5|826.7|0
1647300670000|2022-03-14 23:31:10|829.75|826.95|829.86|827.06|829.86|827.06|829.75|826.95|0
1647300680000|2022-03-14 23:31:20|829.75|826.95|829.38|826.58|829.75|826.95|829.38|826.58|0
1647300690000|2022-03-14 23:31:30|829.62|826.82|829.62|826.82|829.62|826.82|829.5|826.7|0
1647300700000|2022-03-14 23:31:40|829.75|826.95|829.86|827.06|829.86|827.06|829.75|826.95|0
1647300710000|2022-03-14 23:31:50|829.62|826.82|829.86|827.06|829.86|827.06|829.62|826.82|0
1647300720000|2022-03-14 23:32:00|829.62|826.82|829.62|826.82|829.62|826.82|829.62|826.82|0
1647300730000|2022-03-14 23:32:10|829.38|826.58|829.62|826.82|829.62|826.82|829.38|826.58|0
1647300740000|2022-03-14 23:32:20|829.86|827.06|829.99|827.19|830.1|827.3|829.86|827.06|0
1647300750000|2022-03-14 23:32:30|830.1|827.3|830.59|827.79|830.83|828.03|830.1|827.3|0
1647300760000|2022-03-14 23:32:40|830.83|828.03|831.07|828.27|831.07|828.27|830.59|827.79|0
1647300770000|2022-03-14 23:32:50|830.83|828.03|831.56|828.76|831.56|828.76|830.83|828.03|0
1647300780000|2022-03-14 23:33:00|831.32|828.52|831.32|828.52|831.44|828.64|831.32|828.52|0
1647300800000|2022-03-14 23:33:20|831.44|828.64|830.96|828.16|831.44|828.64|830.96|828.16|0
1647300810000|2022-03-14 23:33:30|831.07|828.27|831.07|828.27|831.07|828.27|831.07|828.27|0
1647300820000|2022-03-14 23:33:40|830.96|828.16|831.07|828.27|831.07|828.27|830.96|828.16|0
1647300830000|2022-03-14 23:33:50|831.2|828.4|831.32|828.52|831.32|828.52|831.2|828.4|0
1647300840000|2022-03-14 23:34:00|831.2|828.4|831.07|828.27|831.2|828.4|831.07|828.27|0
1647300860000|2022-03-14 23:34:20|830.83|828.03|830.96|828.16|831.07|828.27|830.83|828.03|0
1647300880000|2022-03-14 23:34:40|831.07|828.27|830.96|828.16|831.07|828.27|830.96|828.16|0
1647300890000|2022-03-14 23:34:50|831.07|828.27|831.2|828.4|831.2|828.4|831.07|828.27|0
1647300900000|2022-03-14 23:35:00|831.07|828.27|830.59|827.79|831.07|828.27|830.59|827.79|0
1647300910000|2022-03-14 23:35:10|830.47|827.67|830.59|827.79|830.59|827.79|830.47|827.67|0
1647300920000|2022-03-14 23:35:20|830.47|827.67|830.47|827.67|830.47|827.67|830.47|827.67|0
1647300930000|2022-03-14 23:35:30|829.99|827.19|829.26|826.46|829.99|827.19|829.26|826.46|0
1647300940000|2022-03-14 23:35:40|829.38|826.58|829.14|826.34|829.38|826.58|829.14|826.34|0
1647300960000|2022-03-14 23:36:00|829.26|826.46|828.89|826.09|829.26|826.46|828.89|826.09|0
1647300970000|2022-03-14 23:36:10|829.02|826.22|829.02|826.22|829.02|826.22|828.89|826.09|0
1647300980000|2022-03-14 23:36:20|829.38|826.58|829.26|826.46|829.38|826.58|829.26|826.46|0
1647300990000|2022-03-14 23:36:30|829.38|826.58|829.14|826.34|829.38|826.58|829.14|826.34|0
1647301000000|2022-03-14 23:36:40|829.38|826.58|829.26|826.46|829.38|826.58|829.26|826.46|0
1647301020000|2022-03-14 23:37:00|829.38|826.58|829.38|826.58|829.38|826.58|829.38|826.58|0
1647301030000|2022-03-14 23:37:10|829.14|826.34|829.26|826.46|829.26|826.46|829.14|826.34|0
1647301040000|2022-03-14 23:37:20|828.65|825.85|828.89|826.09|828.89|826.09|828.65|825.85|0
1647301050000|2022-03-14 23:37:30|828.65|825.85|828.78|825.98|828.78|825.98|828.65|825.85|0
1647301060000|2022-03-14 23:37:40|828.89|826.09|828.78|825.98|828.89|826.09|828.78|825.98|0
1647301070000|2022-03-14 23:37:50|829.02|826.22|829.26|826.46|829.26|826.46|829.02|826.22|0
1647301080000|2022-03-14 23:38:00|829.14|826.34|829.75|826.95|829.75|826.95|829.14|826.34|0
1647301090000|2022-03-14 23:38:10|829.86|827.06|829.62|826.82|829.86|827.06|829.62|826.82|0
1647301100000|2022-03-14 23:38:20|829.5|826.7|829.38|826.58|829.5|826.7|829.38|826.58|0
1647301110000|2022-03-14 23:38:30|829.5|826.7|829.5|826.7|829.5|826.7|829.5|826.7|0
1647301120000|2022-03-14 23:38:40|829.62|826.82|829.62|826.82|829.62|826.82|829.62|826.82|0
1647301130000|2022-03-14 23:38:50|829.5|826.7|829.5|826.7|829.5|826.7|829.5|826.7|0
1647301140000|2022-03-14 23:39:00|828.89|826.09|829.5|826.7|829.5|826.7|828.89|826.09|0
1647301150000|2022-03-14 23:39:10|829.62|826.82|829.75|826.95|829.75|826.95|829.62|826.82|0
1647301160000|2022-03-14 23:39:20|829.5|826.7|829.5|826.7|829.5|826.7|829.5|826.7|0
1647301180000|2022-03-14 23:39:40|829.62|826.82|829.38|826.58|829.62|826.82|829.38|826.58|0
1647301190000|2022-03-14 23:39:50|829.26|826.46|829.02|826.22|829.26|826.46|829.02|826.22|0
1647301200000|2022-03-14 23:40:00|829.14|826.34|829.14|826.34|829.14|826.34|829.14|826.34|0
1647301210000|2022-03-14 23:40:10|828.78|825.98|828.89|826.09|828.89|826.09|828.78|825.98|0
1647301220000|2022-03-14 23:40:20|828.65|825.85|828.89|826.09|828.89|826.09|828.65|825.85|0
1647301230000|2022-03-14 23:40:30|828.65|825.85|828.78|825.98|828.78|825.98|828.65|825.85|0
1647301240000|2022-03-14 23:40:40|828.65|825.85|828.65|825.85|828.65|825.85|828.65|825.85|0
1647301260000|2022-03-14 23:41:00|828.53|825.73|828.89|826.09|828.89|826.09|828.53|825.73|0
1647301270000|2022-03-14 23:41:10|829.14|826.34|829.38|826.58|829.62|826.82|829.14|826.34|0
1647301280000|2022-03-14 23:41:20|829.5|826.7|829.62|826.82|829.62|826.82|829.5|826.7|0
1647301300000|2022-03-14 23:41:40|829.5|826.7|829.5|826.7|829.5|826.7|829.5|826.7|0
1647301320000|2022-03-14 23:42:00|829.38|826.58|829.5|826.7|829.5|826.7|829.38|826.58|0
1647301330000|2022-03-14 23:42:10|829.62|826.82|829.62|826.82|829.62|826.82|829.62|826.82|0
1647301340000|2022-03-14 23:42:20|829.86|827.06|829.86|827.06|829.86|827.06|829.86|827.06|0
1647301350000|2022-03-14 23:42:30|829.99|827.19|829.99|827.19|829.99|827.19|829.86|827.06|0
1647301360000|2022-03-14 23:42:40|830.1|827.3|829.86|827.06|830.1|827.3|829.86|827.06|0
1647301380000|2022-03-14 23:43:00|830.1|827.3|830.1|827.3|830.1|827.3|830.1|827.3|0
1647301390000|2022-03-14 23:43:10|830.47|827.67|830.83|828.03|830.83|828.03|830.47|827.67|0
1647301400000|2022-03-14 23:43:20|830.59|827.79|830.59|827.79|830.83|828.03|830.59|827.79|0
1647301410000|2022-03-14 23:43:30|830.35|827.55|830.1|827.3|830.35|827.55|830.1|827.3|0
1647301420000|2022-03-14 23:43:40|830.35|827.55|830.1|827.3|830.35|827.55|829.86|827.06|0
1647301430000|2022-03-14 23:43:50|829.86|827.06|830.1|827.3|830.1|827.3|829.86|827.06|0
1647301440000|2022-03-14 23:44:00|830.23|827.43|830.1|827.3|830.23|827.43|830.1|827.3|0
1647301450000|2022-03-14 23:44:10|829.86|827.06|830.1|827.3|830.1|827.3|829.86|827.06|0
1647301460000|2022-03-14 23:44:20|829.99|827.19|829.99|827.19|829.99|827.19|829.86|827.06|0
1647301470000|2022-03-14 23:44:30|830.1|827.3|830.1|827.3|830.1|827.3|829.99|827.19|0
1647301480000|2022-03-14 23:44:40|829.86|827.06|829.99|827.19|829.99|827.19|829.86|827.06|0
1647301490000|2022-03-14 23:44:50|829.86|827.06|829.99|827.19|829.99|827.19|829.86|827.06|0
1647301500000|2022-03-14 23:45:00|829.86|827.06|829.86|827.06|829.99|827.19|829.62|826.82|0
1647301510000|2022-03-14 23:45:10|829.99|827.19|829.99|827.19|830.1|827.3|829.99|827.19|0
1647301520000|2022-03-14 23:45:20|830.1|827.3|829.86|827.06|830.1|827.3|829.86|827.06|0
1647301530000|2022-03-14 23:45:30|829.75|826.95|829.5|826.7|829.75|826.95|829.5|826.7|0
1647301540000|2022-03-14 23:45:40|829.86|827.06|829.86|827.06|829.86|827.06|829.86|827.06|0
1647301550000|2022-03-14 23:45:50|829.62|826.82|832.53|829.73|832.77|829.97|829.62|826.82|0
1647301560000|2022-03-14 23:46:00|832.77|829.97|832.28|829.48|832.77|829.97|832.28|829.48|0
1647301570000|2022-03-14 23:46:10|832.17|829.37|832.41|829.61|832.41|829.61|832.04|829.24|0
1647301580000|2022-03-14 23:46:20|832.28|829.48|832.41|829.61|832.53|829.73|832.28|829.48|0
1647301590000|2022-03-14 23:46:30|832.28|829.48|832.28|829.48|832.28|829.48|832.28|829.48|0
1647301600000|2022-03-14 23:46:40|832.53|829.73|832.28|829.48|832.53|829.73|832.28|829.48|0
1647301610000|2022-03-14 23:46:50|832.53|829.73|832.53|829.73|832.53|829.73|832.53|829.73|0
1647301630000|2022-03-14 23:47:10|832.41|829.61|832.28|829.48|832.53|829.73|832.28|829.48|0
1647301640000|2022-03-14 23:47:20|832.04|829.24|831.93|829.13|832.04|829.24|831.93|829.13|0
1647301650000|2022-03-14 23:47:30|832.28|829.48|832.53|829.73|832.53|829.73|832.28|829.48|0
1647301660000|2022-03-14 23:47:40|832.28|829.48|832.17|829.37|832.28|829.48|832.04|829.24|0
1647301670000|2022-03-14 23:47:50|832.53|829.73|832.28|829.48|832.53|829.73|832.28|829.48|0
1647301680000|2022-03-14 23:48:00|832.04|829.24|832.17|829.37|832.17|829.37|832.04|829.24|0
1647301690000|2022-03-14 23:48:10|832.04|829.24|832.04|829.24|832.04|829.24|831.8|829|0
1647301700000|2022-03-14 23:48:20|831.8|829|832.04|829.24|832.04|829.24|831.8|829|0
1647301710000|2022-03-14 23:48:30|832.28|829.48|831.93|829.13|832.28|829.48|831.93|829.13|0
1647301720000|2022-03-14 23:48:40|832.28|829.48|832.28|829.48|832.28|829.48|832.28|829.48|0
1647301730000|2022-03-14 23:48:50|832.53|829.73|832.53|829.73|832.53|829.73|832.53|829.73|0
1647301740000|2022-03-14 23:49:00|832.28|829.48|832.04|829.24|832.28|829.48|832.04|829.24|0
1647301750000|2022-03-14 23:49:10|832.17|829.37|831.8|829|832.17|829.37|831.8|829|0
1647301760000|2022-03-14 23:49:20|832.04|829.24|832.04|829.24|832.04|829.24|832.04|829.24|0
1647301770000|2022-03-14 23:49:30|831.56|828.76|831.8|829|831.8|829|831.56|828.76|0
1647301790000|2022-03-14 23:49:50|832.04|829.24|831.93|829.13|832.04|829.24|831.93|829.13|0
1647301800000|2022-03-14 23:50:00|832.28|829.48|831.8|829|832.28|829.48|831.8|829|0
1647301810000|2022-03-14 23:50:10|832.04|829.24|831.8|829|832.04|829.24|831.8|829|0
1647301820000|2022-03-14 23:50:20|832.04|829.24|832.04|829.24|832.04|829.24|832.04|829.24|0
1647301830000|2022-03-14 23:50:30|832.17|829.37|832.17|829.37|832.17|829.37|832.04|829.24|0
1647301840000|2022-03-14 23:50:40|832.04|829.24|832.28|829.48|832.53|829.73|832.04|829.24|0
1647301850000|2022-03-14 23:50:50|832.41|829.61|832.28|829.48|832.41|829.61|832.28|829.48|0
1647301860000|2022-03-14 23:51:00|831.8|829|832.17|829.37|832.17|829.37|831.8|829|0
1647301870000|2022-03-14 23:51:10|832.04|829.24|831.8|829|832.04|829.24|831.8|829|0
1647301880000|2022-03-14 23:51:20|832.04|829.24|831.8|829|832.17|829.37|831.8|829|0
1647301890000|2022-03-14 23:51:30|832.04|829.24|832.17|829.37|832.17|829.37|832.04|829.24|0
1647301900000|2022-03-14 23:51:40|832.53|829.73|833.25|830.45|833.25|830.45|832.53|829.73|0
1647301910000|2022-03-14 23:51:50|832.77|829.97|833.01|830.21|833.01|830.21|832.77|829.97|0
1647301920000|2022-03-14 23:52:00|832.77|829.97|833.01|830.21|833.01|830.21|832.77|829.97|0
1647301930000|2022-03-14 23:52:10|832.77|829.97|833.25|830.45|833.25|830.45|832.77|829.97|0
1647301940000|2022-03-14 23:52:20|833.01|830.21|833.25|830.45|833.25|830.45|833.01|830.21|0
1647301950000|2022-03-14 23:52:30|833.01|830.21|833.14|830.34|833.25|830.45|833.01|830.21|0
1647301960000|2022-03-14 23:52:40|833.01|830.21|833.01|830.21|833.01|830.21|832.89|830.09|0
1647301970000|2022-03-14 23:52:50|833.14|830.34|832.77|829.97|833.25|830.45|832.77|829.97|0
1647301980000|2022-03-14 23:53:00|833.01|830.21|833.14|830.34|833.14|830.34|833.01|830.21|0
1647301990000|2022-03-14 23:53:10|833.01|830.21|833.01|830.21|833.01|830.21|833.01|830.21|0
1647302000000|2022-03-14 23:53:20|832.77|829.97|832.77|829.97|832.77|829.97|832.77|829.97|0
1647302010000|2022-03-14 23:53:30|832.65|829.85|832.53|829.73|832.65|829.85|832.53|829.73|0
1647302020000|2022-03-14 23:53:40|832.77|829.97|832.53|829.73|832.77|829.97|832.53|829.73|0
1647302030000|2022-03-14 23:53:50|832.65|829.85|832.65|829.85|832.65|829.85|832.65|829.85|0
1647302040000|2022-03-14 23:54:00|832.53|829.73|832.53|829.73|832.77|829.97|832.41|829.61|0
1647302060000|2022-03-14 23:54:20|832.41|829.61|832.17|829.37|832.41|829.61|832.17|829.37|0
1647302070000|2022-03-14 23:54:30|832.28|829.48|832.28|829.48|832.28|829.48|832.28|829.48|0
1647302080000|2022-03-14 23:54:40|832.53|829.73|832.41|829.61|832.53|829.73|832.41|829.61|0
1647302090000|2022-03-14 23:54:50|832.53|829.73|832.53|829.73|832.65|829.85|832.53|829.73|0
1647302100000|2022-03-14 23:55:00|832.28|829.48|832.28|829.48|832.28|829.48|832.28|829.48|0
1647302110000|2022-03-14 23:55:10|832.17|829.37|832.41|829.61|832.41|829.61|832.17|829.37|0
1647302120000|2022-03-14 23:55:20|831.8|829|832.04|829.24|832.04|829.24|831.8|829|0
1647302130000|2022-03-14 23:55:30|831.92|829.12|831.8|829|832.04|829.24|831.8|829|0
1647302150000|2022-03-14 23:55:50|831.68|828.88|831.8|829|831.8|829|831.68|828.88|0
1647302160000|2022-03-14 23:56:00|832.04|829.24|832.28|829.48|832.28|829.48|832.04|829.24|0
1647302170000|2022-03-14 23:56:10|831.92|829.12|831.92|829.12|831.92|829.12|831.92|829.12|0
1647302180000|2022-03-14 23:56:20|831.8|829|831.92|829.12|831.92|829.12|831.8|829|0
1647302190000|2022-03-14 23:56:30|832.04|829.24|832.04|829.24|832.04|829.24|832.04|829.24|0
1647302200000|2022-03-14 23:56:40|832.17|829.37|832.04|829.24|832.28|829.48|832.04|829.24|0
1647302210000|2022-03-14 23:56:50|832.53|829.73|832.41|829.61|832.53|829.73|832.41|829.61|0
1647302220000|2022-03-14 23:57:00|832.77|829.97|833.01|830.21|833.14|830.34|832.77|829.97|0
1647302230000|2022-03-14 23:57:10|833.25|830.45|833.01|830.21|833.25|830.45|833.01|830.21|0
1647302240000|2022-03-14 23:57:20|832.89|830.09|832.89|830.09|832.89|830.09|832.89|830.09|0
1647302250000|2022-03-14 23:57:30|832.77|829.97|832.77|829.97|832.89|830.09|832.77|829.97|0
1647302260000|2022-03-14 23:57:40|832.65|829.85|832.65|829.85|832.77|829.97|832.65|829.85|0
1647302270000|2022-03-14 23:57:50|832.77|829.97|832.77|829.97|832.77|829.97|832.53|829.73|0
1647302280000|2022-03-14 23:58:00|832.65|829.85|832.77|829.97|832.77|829.97|832.65|829.85|0
1647302290000|2022-03-14 23:58:10|832.28|829.48|832.53|829.73|832.53|829.73|832.28|829.48|0
1647302300000|2022-03-14 23:58:20|832.65|829.85|832.65|829.85|832.65|829.85|832.65|829.85|0
1647302310000|2022-03-14 23:58:30|832.53|829.73|832.53|829.73|832.53|829.73|832.53|829.73|0
1647302320000|2022-03-14 23:58:40|832.41|829.61|832.53|829.73|832.53|829.73|832.41|829.61|0
1647302330000|2022-03-14 23:58:50|832.28|829.48|832.28|829.48|832.28|829.48|832.28|829.48|0
1647302340000|2022-03-14 23:59:00|832.41|829.61|832.53|829.73|832.53|829.73|832.41|829.61|0
1647302360000|2022-03-14 23:59:20|832.65|829.85|833.14|830.34|833.25|830.45|832.65|829.85|0
1647302370000|2022-03-14 23:59:30|833.01|830.21|833.14|830.34|833.14|830.34|833.01|830.21|0
1647302380000|2022-03-14 23:59:40|833.25|830.45|833.25|830.45|833.25|830.45|833.25|830.45|0
1647302390000|2022-03-14 23:59:50|833.01|830.21|832.77|829.97|833.01|830.21|832.77|829.97|0
1647302400000|2022-03-15 00:00:00|833.01|830.21|833.25|830.45|833.25|830.45|833.01|830.21|0
1647302410000|2022-03-15 00:00:10|833.01|830.21|833.25|830.45|833.25|830.45|833.01|830.21|0
1647302420000|2022-03-15 00:00:20|833.01|830.21|832.77|829.97|833.14|830.34|832.77|829.97|0
1647302430000|2022-03-15 00:00:30|832.41|829.61|832.28|829.48|832.53|829.73|832.28|829.48|0
1647302440000|2022-03-15 00:00:40|832.53|829.73|832.41|829.61|832.53|829.73|832.28|829.48|0
1647302450000|2022-03-15 00:00:50|832.53|829.73|832.41|829.61|832.53|829.73|832.41|829.61|0
1647302460000|2022-03-15 00:01:00|832.28|829.48|832.17|829.37|832.28|829.48|832.17|829.37|0
1647302470000|2022-03-15 00:01:10|832.04|829.24|831.8|829|832.28|829.48|831.8|829|0
1647302480000|2022-03-15 00:01:20|831.68|828.88|831.8|829|831.8|829|831.31|828.51|0
1647302490000|2022-03-15 00:01:30|831.44|828.64|831.44|828.64|831.44|828.64|831.44|828.64|0
1647302500000|2022-03-15 00:01:40|831.8|829|832.04|829.24|832.04|829.24|831.8|829|0
1647302510000|2022-03-15 00:01:50|831.92|829.12|831.92|829.12|831.92|829.12|831.92|829.12|0
1647302520000|2022-03-15 00:02:00|831.8|829|832.04|829.24|832.04|829.24|831.8|829|0
1647302530000|2022-03-15 00:02:10|831.92|829.12|831.8|829|832.04|829.24|831.8|829|0
1647302540000|2022-03-15 00:02:20|831.92|829.12|831.92|829.12|831.92|829.12|831.8|829|0
1647302550000|2022-03-15 00:02:30|832.28|829.48|832.65|829.85|832.65|829.85|832.28|829.48|0
1647302560000|2022-03-15 00:02:40|832.53|829.73|833.25|830.45|833.25|830.45|832.53|829.73|0
1647302570000|2022-03-15 00:02:50|833.14|830.34|833.14|830.34|833.25|830.45|833.14|830.34|0
1647302580000|2022-03-15 00:03:00|833.01|830.21|832.77|829.97|833.01|830.21|832.77|829.97|0
1647302590000|2022-03-15 00:03:10|833.14|830.34|833.25|830.45|833.25|830.45|833.14|830.34|0
1647302600000|2022-03-15 00:03:20|833.98|831.18|833.74|830.94|833.98|831.18|833.74|830.94|0
1647302610000|2022-03-15 00:03:30|833.62|830.82|833.86|831.06|833.98|831.18|833.62|830.82|0
1647302620000|2022-03-15 00:03:40|834.46|831.66|834.71|831.91|834.71|831.91|834.46|831.66|0
1647302630000|2022-03-15 00:03:50|834.95|832.15|834.95|832.15|834.95|832.15|834.95|832.15|0
1647302640000|2022-03-15 00:04:00|834.46|831.66|834.71|831.91|834.95|832.15|834.46|831.66|0
1647302650000|2022-03-15 00:04:10|834.46|831.66|834.59|831.79|834.71|831.91|834.35|831.55|0
1647302660000|2022-03-15 00:04:20|834.22|831.42|834.46|831.66|834.46|831.66|834.22|831.42|0
1647302670000|2022-03-15 00:04:30|834.71|831.91|834.95|832.15|834.95|832.15|834.71|831.91|0
1647302680000|2022-03-15 00:04:40|834.71|831.91|834.46|831.66|834.71|831.91|834.46|831.66|0
1647302690000|2022-03-15 00:04:50|834.35|831.55|834.35|831.55|834.35|831.55|834.35|831.55|0
1647302700000|2022-03-15 00:05:00|833.49|830.69|833.49|830.69|833.86|831.06|833.38|830.58|0
1647302710000|2022-03-15 00:05:10|833.14|830.34|832.52|829.72|833.25|830.45|832.41|829.61|0
1647302720000|2022-03-15 00:05:20|832.65|829.85|832.89|830.09|832.89|830.09|832.65|829.85|0
1647302730000|2022-03-15 00:05:30|832.65|829.85|832.52|829.72|832.77|829.97|832.52|829.72|0
1647302740000|2022-03-15 00:05:40|832.65|829.85|832.04|829.24|832.65|829.85|832.04|829.24|0
1647302750000|2022-03-15 00:05:50|832.28|829.48|832.17|829.37|832.52|829.72|832.17|829.37|0
1647302760000|2022-03-15 00:06:00|831.8|829|831.8|829|831.8|829|831.8|829|0
1647302770000|2022-03-15 00:06:10|831.56|828.76|831.8|829|831.8|829|831.56|828.76|0
1647302780000|2022-03-15 00:06:20|831.92|829.12|831.8|829|831.92|829.12|831.8|829|0
1647302790000|2022-03-15 00:06:30|831.68|828.88|832.04|829.24|832.04|829.24|831.56|828.76|0
1647302800000|2022-03-15 00:06:40|832.17|829.37|831.56|828.76|832.17|829.37|831.56|828.76|0
1647302810000|2022-03-15 00:06:50|831.8|829|832.04|829.24|832.04|829.24|831.56|828.76|0
1647302820000|2022-03-15 00:07:00|831.92|829.12|831.56|828.76|831.92|829.12|831.56|828.76|0
1647302830000|2022-03-15 00:07:10|831.31|828.51|831.44|828.64|831.56|828.76|831.31|828.51|0
1647302840000|2022-03-15 00:07:20|831.56|828.76|831.92|829.12|831.92|829.12|831.56|828.76|0
1647302850000|2022-03-15 00:07:30|831.56|828.76|831.8|829|831.8|829|831.56|828.76|0
1647302860000|2022-03-15 00:07:40|831.68|828.88|831.8|829|831.8|829|831.44|828.64|0
1647302870000|2022-03-15 00:07:50|832.04|829.24|831.8|829|832.04|829.24|831.8|829|0
1647302880000|2022-03-15 00:08:00|832.04|829.24|832.04|829.24|832.04|829.24|832.04|829.24|0
1647302890000|2022-03-15 00:08:10|832.17|829.37|832.04|829.24|832.17|829.37|832.04|829.24|0
1647302900000|2022-03-15 00:08:20|832.52|829.72|832.52|829.72|832.52|829.72|832.52|829.72|0
1647302920000|2022-03-15 00:08:40|832.65|829.85|832.28|829.48|832.77|829.97|832.28|829.48|0
1647302930000|2022-03-15 00:08:50|832.41|829.61|832.04|829.24|832.41|829.61|832.04|829.24|0
1647302940000|2022-03-15 00:09:00|832.28|829.48|832.04|829.24|832.28|829.48|832.04|829.24|0
1647302950000|2022-03-15 00:09:10|832.17|829.37|832.28|829.48|832.28|829.48|832.17|829.37|0
1647302960000|2022-03-15 00:09:20|832.04|829.24|831.92|829.12|832.04|829.24|831.92|829.12|0
1647302970000|2022-03-15 00:09:30|831.8|829|832.17|829.37|832.17|829.37|831.8|829|0
1647302980000|2022-03-15 00:09:40|832.28|829.48|832.28|829.48|832.28|829.48|832.17|829.37|0
1647302990000|2022-03-15 00:09:50|832.17|829.37|832.41|829.61|832.41|829.61|832.17|829.37|0
1647303000000|2022-03-15 00:10:00|832.04|829.24|832.04|829.24|832.28|829.48|832.04|829.24|0
1647303010000|2022-03-15 00:10:10|832.17|829.37|832.04|829.24|832.17|829.37|831.8|829|0
1647303020000|2022-03-15 00:10:20|832.17|829.37|832.04|829.24|832.17|829.37|832.04|829.24|0
1647303030000|2022-03-15 00:10:30|832.17|829.37|832.04|829.24|832.28|829.48|832.04|829.24|0
1647303040000|2022-03-15 00:10:40|832.17|829.37|832.52|829.72|832.52|829.72|832.17|829.37|0
1647303050000|2022-03-15 00:10:50|832.77|829.97|832.65|829.85|832.77|829.97|832.65|829.85|0
1647303060000|2022-03-15 00:11:00|832.89|830.09|832.28|829.48|832.89|830.09|832.28|829.48|0
1647303070000|2022-03-15 00:11:10|832.52|829.72|832.52|829.72|832.65|829.85|832.52|829.72|0
1647303080000|2022-03-15 00:11:20|832.65|829.85|832.52|829.72|832.65|829.85|832.52|829.72|0
1647303090000|2022-03-15 00:11:30|832.65|829.85|832.52|829.72|832.65|829.85|832.52|829.72|0
1647303100000|2022-03-15 00:11:40|832.28|829.48|832.04|829.24|832.28|829.48|832.04|829.24|0
1647303110000|2022-03-15 00:11:50|832.28|829.48|831.68|828.88|832.28|829.48|831.68|828.88|0
1647303120000|2022-03-15 00:12:00|831.8|829|832.65|829.85|832.77|829.97|831.8|829|0
1647303130000|2022-03-15 00:12:10|832.77|829.97|832.77|829.97|832.77|829.97|832.77|829.97|0
1647303140000|2022-03-15 00:12:20|832.65|829.85|833.01|830.21|833.01|830.21|832.65|829.85|0
1647303150000|2022-03-15 00:12:30|832.77|829.97|832.41|829.61|832.77|829.97|832.41|829.61|0
1647303160000|2022-03-15 00:12:40|832.28|829.48|832.28|829.48|832.28|829.48|832.28|829.48|0
1647303170000|2022-03-15 00:12:50|832.52|829.72|832.41|829.61|832.52|829.72|832.41|829.61|0
1647303180000|2022-03-15 00:13:00|832.52|829.72|832.28|829.48|832.52|829.72|832.28|829.48|0
1647303190000|2022-03-15 00:13:10|832.52|829.72|832.77|829.97|832.77|829.97|832.52|829.72|0
1647303200000|2022-03-15 00:13:20|832.89|830.09|833.01|830.21|833.01|830.21|832.77|829.97|0
1647303210000|2022-03-15 00:13:30|832.77|829.97|832.89|830.09|832.89|830.09|832.77|829.97|0
1647303220000|2022-03-15 00:13:40|833.01|830.21|838.1|835.3|838.1|835.3|833.01|830.21|0
1647303230000|2022-03-15 00:13:50|837.86|835.06|838.1|835.3|838.1|835.3|837.86|835.06|0
1647303240000|2022-03-15 00:14:00|837.86|835.06|836.89|834.09|837.86|835.06|836.89|834.09|0
1647303250000|2022-03-15 00:14:10|836.53|833.73|836.53|833.73|836.53|833.73|836.4|833.6|0
1647303260000|2022-03-15 00:14:20|836.65|833.85|837.13|834.33|837.37|834.57|836.65|833.85|0
1647303270000|2022-03-15 00:14:30|836.89|834.09|836.89|834.09|836.89|834.09|836.77|833.97|0
1647303280000|2022-03-15 00:14:40|837.13|834.33|836.77|833.97|837.26|834.46|836.77|833.97|0
1647303290000|2022-03-15 00:14:50|836.65|833.85|837.13|834.33|837.13|834.33|836.65|833.85|0
1647303300000|2022-03-15 00:15:00|837.37|834.57|838.1|835.3|838.1|835.3|837.37|834.57|0
1647303310000|2022-03-15 00:15:10|837.86|835.06|838.1|835.3|838.1|835.3|837.86|835.06|0
1647303320000|2022-03-15 00:15:20|837.62|834.82|837.62|834.82|837.62|834.82|837.62|834.82|0
1647303330000|2022-03-15 00:15:30|837.86|835.06|837.62|834.82|837.86|835.06|837.5|834.7|0
1647303340000|2022-03-15 00:15:40|837.74|834.94|838.34|835.54|838.34|835.54|837.74|834.94|0
1647303350000|2022-03-15 00:15:50|838.59|835.79|839.56|836.76|839.56|836.76|838.59|835.79|0
1647303360000|2022-03-15 00:16:00|839.31|836.51|839.8|837|839.93|837.13|839.31|836.51|0
1647303370000|2022-03-15 00:16:10|839.56|836.76|839.56|836.76|839.56|836.76|839.56|836.76|0
1647303380000|2022-03-15 00:16:20|839.31|836.51|839.31|836.51|839.31|836.51|839.31|836.51|0
1647303390000|2022-03-15 00:16:30|839.44|836.64|839.56|836.76|839.56|836.76|839.44|836.64|0
1647303400000|2022-03-15 00:16:40|839.31|836.51|839.31|836.51|839.31|836.51|839.31|836.51|0
1647303410000|2022-03-15 00:16:50|839.56|836.76|839.31|836.51|839.56|836.76|839.31|836.51|0
1647303420000|2022-03-15 00:17:00|839.2|836.4|839.56|836.76|839.56|836.76|839.2|836.4|0
1647303430000|2022-03-15 00:17:10|839.68|836.88|839.56|836.76|839.68|836.88|839.56|836.76|0
1647303440000|2022-03-15 00:17:20|839.31|836.51|839.31|836.51|839.31|836.51|839.31|836.51|0
1647303450000|2022-03-15 00:17:30|839.44|836.64|839.44|836.64|839.44|836.64|839.44|836.64|0
1647303460000|2022-03-15 00:17:40|839.31|836.51|839.2|836.4|839.31|836.51|838.96|836.16|0
1647303470000|2022-03-15 00:17:50|839.07|836.27|839.07|836.27|839.2|836.4|839.07|836.27|0
1647303480000|2022-03-15 00:18:00|838.83|836.03|839.07|836.27|839.07|836.27|838.83|836.03|0
1647303490000|2022-03-15 00:18:10|839.2|836.4|839.68|836.88|839.68|836.88|839.2|836.4|0
1647303500000|2022-03-15 00:18:20|839.56|836.76|839.56|836.76|839.8|837|839.56|836.76|0
1647303510000|2022-03-15 00:18:30|839.8|837|839.8|837|839.8|837|839.8|837|0
1647303520000|2022-03-15 00:18:40|839.56|836.76|839.68|836.88|839.68|836.88|839.56|836.76|0
1647303530000|2022-03-15 00:18:50|839.8|837|839.56|836.76|839.8|837|839.56|836.76|0
1647303540000|2022-03-15 00:19:00|839.31|836.51|838.95|836.15|839.31|836.51|838.95|836.15|0
1647303550000|2022-03-15 00:19:10|838.59|835.79|839.07|836.27|839.07|836.27|838.59|835.79|0
1647303560000|2022-03-15 00:19:20|838.83|836.03|839.07|836.27|839.07|836.27|838.83|836.03|0
1647303570000|2022-03-15 00:19:30|838.83|836.03|838.59|835.79|838.83|836.03|838.59|835.79|0
1647303580000|2022-03-15 00:19:40|838.83|836.03|838.59|835.79|838.83|836.03|838.59|835.79|0
1647303590000|2022-03-15 00:19:50|838.34|835.54|838.34|835.54|838.34|835.54|838.1|835.3|0
1647303600000|2022-03-15 00:20:00|838.59|835.79|838.59|835.79|838.59|835.79|838.34|835.54|0
1647303610000|2022-03-15 00:20:10|838.34|835.54|838.1|835.3|838.34|835.54|838.1|835.3|0
1647303620000|2022-03-15 00:20:20|837.98|835.18|838.1|835.3|838.1|835.3|837.98|835.18|0
1647303630000|2022-03-15 00:20:30|838.23|835.43|838.1|835.3|838.34|835.54|838.1|835.3|0
1647303640000|2022-03-15 00:20:40|838.34|835.54|838.1|835.3|838.34|835.54|838.1|835.3|0
1647303650000|2022-03-15 00:20:50|838.23|835.43|838.1|835.3|838.23|835.43|837.98|835.18|0
1647303660000|2022-03-15 00:21:00|837.98|835.18|837.98|835.18|837.98|835.18|837.98|835.18|0
1647303670000|2022-03-15 00:21:10|838.1|835.3|838.23|835.43|838.23|835.43|838.1|835.3|0
1647303680000|2022-03-15 00:21:20|838.34|835.54|838.23|835.43|838.34|835.54|838.1|835.3|0
1647303690000|2022-03-15 00:21:30|838.34|835.54|838.34|835.54|838.34|835.54|838.1|835.3|0
1647303700000|2022-03-15 00:21:40|837.86|835.06|838.1|835.3|838.1|835.3|837.86|835.06|0
1647303710000|2022-03-15 00:21:50|837.74|834.94|837.74|834.94|837.86|835.06|837.74|834.94|0
1647303720000|2022-03-15 00:22:00|837.62|834.82|837.62|834.82|837.62|834.82|837.62|834.82|0
1647303730000|2022-03-15 00:22:10|837.13|834.33|837.37|834.57|837.37|834.57|837.13|834.33|0
1647303740000|2022-03-15 00:22:20|837.5|834.7|837.5|834.7|837.5|834.7|837.5|834.7|0
1647303750000|2022-03-15 00:22:30|837.37|834.57|837.37|834.57|837.37|834.57|837.37|834.57|0
1647303760000|2022-03-15 00:22:40|837.5|834.7|837.62|834.82|837.62|834.82|837.37|834.57|0
1647303770000|2022-03-15 00:22:50|837.86|835.06|837.62|834.82|837.86|835.06|837.62|834.82|0
1647303780000|2022-03-15 00:23:00|837.86|835.06|837.13|834.33|837.86|835.06|837.13|834.33|0
1647303790000|2022-03-15 00:23:10|837.01|834.21|837.01|834.21|837.01|834.21|837.01|834.21|0
1647303800000|2022-03-15 00:23:20|837.26|834.46|837.13|834.33|837.26|834.46|837.13|834.33|0
1647303810000|2022-03-15 00:23:30|837.37|834.57|837.37|834.57|837.37|834.57|837.37|834.57|0
1647303820000|2022-03-15 00:23:40|837.13|834.33|837.37|834.57|837.5|834.7|837.13|834.33|0
1647303830000|2022-03-15 00:23:50|837.13|834.33|837.13|834.33|837.13|834.33|837.13|834.33|0
1647303840000|2022-03-15 00:24:00|837.37|834.57|837.37|834.57|837.5|834.7|837.37|834.57|0
1647303850000|2022-03-15 00:24:10|837.26|834.46|837.62|834.82|837.62|834.82|837.26|834.46|0
1647303860000|2022-03-15 00:24:20|837.5|834.7|837.62|834.82|837.62|834.82|837.5|834.7|0
1647303870000|2022-03-15 00:24:30|837.37|834.57|837.37|834.57|837.37|834.57|837.37|834.57|0
1647303880000|2022-03-15 00:24:40|837.62|834.82|837.01|834.21|837.62|834.82|837.01|834.21|0
1647303890000|2022-03-15 00:24:50|836.89|834.09|836.64|833.84|836.89|834.09|836.64|833.84|0
1647303900000|2022-03-15 00:25:00|836.16|833.36|836.89|834.09|836.89|834.09|836.16|833.36|0
1647303910000|2022-03-15 00:25:10|837.13|834.33|836.64|833.84|837.13|834.33|836.64|833.84|0
1647303920000|2022-03-15 00:25:20|836.4|833.6|836.4|833.6|836.4|833.6|836.16|833.36|0
1647303930000|2022-03-15 00:25:30|836.29|833.49|836.64|833.84|836.64|833.84|836.16|833.36|0
1647303940000|2022-03-15 00:25:40|836.89|834.09|836.77|833.97|836.89|834.09|836.77|833.97|0
1647303950000|2022-03-15 00:25:50|837.01|834.21|837.13|834.33|837.13|834.33|836.89|834.09|0
1647303960000|2022-03-15 00:26:00|837.37|834.57|836.89|834.09|837.37|834.57|836.89|834.09|0
1647303970000|2022-03-15 00:26:10|837.13|834.33|837.01|834.21|837.13|834.33|837.01|834.21|0
1647303980000|2022-03-15 00:26:20|836.89|834.09|836.64|833.84|836.89|834.09|836.64|833.84|0
1647303990000|2022-03-15 00:26:30|836.77|833.97|836.77|833.97|836.77|833.97|836.77|833.97|0
1647304000000|2022-03-15 00:26:40|836.89|834.09|836.77|833.97|836.89|834.09|836.64|833.84|0
1647304010000|2022-03-15 00:26:50|836.64|833.84|836.4|833.6|836.64|833.84|836.4|833.6|0
1647304020000|2022-03-15 00:27:00|836.89|834.09|837.01|834.21|837.13|834.33|836.89|834.09|0
1647304030000|2022-03-15 00:27:10|836.77|833.97|836.64|833.84|836.77|833.97|836.64|833.84|0
1647304040000|2022-03-15 00:27:20|836.4|833.6|836.77|833.97|836.77|833.97|836.4|833.6|0
1647304050000|2022-03-15 00:27:30|836.89|834.09|836.89|834.09|836.89|834.09|836.64|833.84|0
1647304060000|2022-03-15 00:27:40|837.13|834.33|837.01|834.21|837.13|834.33|836.89|834.09|0
1647304070000|2022-03-15 00:27:50|837.13|834.33|837.26|834.46|837.26|834.46|837.13|834.33|0
1647304080000|2022-03-15 00:28:00|837.13|834.33|837.61|834.81|838.1|835.3|837.13|834.33|0
1647304090000|2022-03-15 00:28:10|837.5|834.7|837.37|834.57|837.5|834.7|837.37|834.57|0
1647304100000|2022-03-15 00:28:20|837.5|834.7|837.61|834.81|837.61|834.81|837.5|834.7|0
1647304120000|2022-03-15 00:28:40|837.37|834.57|837.37|834.57|837.37|834.57|837.37|834.57|0
1647304140000|2022-03-15 00:29:00|837.61|834.81|837.61|834.81|837.61|834.81|837.61|834.81|0
1647304150000|2022-03-15 00:29:10|837.86|835.06|838.1|835.3|838.1|835.3|837.86|835.06|0
1647304160000|2022-03-15 00:29:20|838.23|835.43|837.61|834.81|838.23|835.43|837.61|834.81|0
1647304170000|2022-03-15 00:29:30|837.37|834.57|837.37|834.57|837.37|834.57|837.37|834.57|0
1647304180000|2022-03-15 00:29:40|836.89|834.09|836.89|834.09|837.13|834.33|836.89|834.09|0
1647304190000|2022-03-15 00:29:50|836.64|833.84|836.89|834.09|836.89|834.09|836.64|833.84|0
1647304200000|2022-03-15 00:30:00|836.64|833.84|836.77|833.97|836.77|833.97|836.4|833.6|0
1647304210000|2022-03-15 00:30:10|836.64|833.84|835.92|833.12|836.64|833.84|835.92|833.12|0
1647304220000|2022-03-15 00:30:20|835.56|832.76|834.7|831.9|835.56|832.76|834.7|831.9|0
1647304230000|2022-03-15 00:30:30|835.19|832.39|834.59|831.79|835.19|832.39|834.59|831.79|0
1647304240000|2022-03-15 00:30:40|834.46|831.66|834.59|831.79|834.7|831.9|834.46|831.66|0
1647304250000|2022-03-15 00:30:50|834.7|831.9|834.46|831.66|834.7|831.9|834.46|831.66|0
1647304270000|2022-03-15 00:31:10|834.7|831.9|834.83|832.03|834.83|832.03|834.7|831.9|0
1647304280000|2022-03-15 00:31:20|834.7|831.9|834.46|831.66|834.7|831.9|834.46|831.66|0
1647304290000|2022-03-15 00:31:30|834.7|831.9|834.7|831.9|834.7|831.9|834.7|831.9|0
1647304300000|2022-03-15 00:31:40|834.83|832.03|834.83|832.03|834.83|832.03|834.7|831.9|0
1647304310000|2022-03-15 00:31:50|834.7|831.9|835.07|832.27|835.07|832.27|834.7|831.9|0
1647304320000|2022-03-15 00:32:00|834.95|832.15|835.19|832.39|835.19|832.39|834.83|832.03|0
1647304330000|2022-03-15 00:32:10|835.56|832.76|835.43|832.63|835.56|832.76|835.43|832.63|0
1647304340000|2022-03-15 00:32:20|835.19|832.39|835.56|832.76|835.56|832.76|835.19|832.39|0
1647304350000|2022-03-15 00:32:30|835.31|832.51|835.43|832.63|835.43|832.63|835.31|832.51|0
1647304360000|2022-03-15 00:32:40|835.67|832.87|834.95|832.15|835.67|832.87|834.95|832.15|0
1647304370000|2022-03-15 00:32:50|834.83|832.03|834.46|831.66|834.83|832.03|834.46|831.66|0
1647304380000|2022-03-15 00:33:00|834.59|831.79|834.59|831.79|834.7|831.9|834.59|831.79|0
1647304390000|2022-03-15 00:33:10|834.7|831.9|834.83|832.03|834.83|832.03|834.7|831.9|0
1647304400000|2022-03-15 00:33:20|834.46|831.66|834.46|831.66|834.46|831.66|834.46|831.66|0
1647304420000|2022-03-15 00:33:40|834.7|831.9|834.83|832.03|834.83|832.03|834.7|831.9|0
1647304430000|2022-03-15 00:33:50|834.95|832.15|834.95|832.15|834.95|832.15|834.59|831.79|0
1647304440000|2022-03-15 00:34:00|835.07|832.27|834.95|832.15|835.07|832.27|834.83|832.03|0
1647304450000|2022-03-15 00:34:10|834.83|832.03|834.7|831.9|834.83|832.03|834.7|831.9|0
1647304460000|2022-03-15 00:34:20|834.59|831.79|834.7|831.9|834.7|831.9|834.59|831.79|0
1647304470000|2022-03-15 00:34:30|834.83|832.03|834.7|831.9|834.83|832.03|834.7|831.9|0
1647304480000|2022-03-15 00:34:40|834.22|831.42|834.1|831.3|834.22|831.42|834.1|831.3|0
1647304490000|2022-03-15 00:34:50|834.22|831.42|833.25|830.45|834.22|831.42|833.25|830.45|0
1647304500000|2022-03-15 00:35:00|833.13|830.33|833.38|830.58|833.49|830.69|833.13|830.33|0
1647304510000|2022-03-15 00:35:10|833.49|830.69|833.49|830.69|833.49|830.69|833.49|830.69|0
1647304520000|2022-03-15 00:35:20|833.73|830.93|833.98|831.18|833.98|831.18|833.73|830.93|0
1647304530000|2022-03-15 00:35:30|833.73|830.93|833.49|830.69|833.86|831.06|833.49|830.69|0
1647304540000|2022-03-15 00:35:40|833.73|830.93|833.49|830.69|833.73|830.93|833.49|830.69|0
1647304550000|2022-03-15 00:35:50|833.25|830.45|833.49|830.69|833.49|830.69|833.25|830.45|0
1647304560000|2022-03-15 00:36:00|833.25|830.45|833.13|830.33|833.25|830.45|832.65|829.85|0
1647304570000|2022-03-15 00:36:10|833.25|830.45|833.13|830.33|833.25|830.45|833.13|830.33|0
1647304580000|2022-03-15 00:36:20|833.25|830.45|833.25|830.45|833.25|830.45|833.01|830.21|0
1647304590000|2022-03-15 00:36:30|833.01|830.21|832.76|829.96|833.01|830.21|832.76|829.96|0
1647304600000|2022-03-15 00:36:40|832.65|829.85|832.76|829.96|832.76|829.96|832.65|829.85|0
1647304610000|2022-03-15 00:36:50|832.52|829.72|832.04|829.24|832.52|829.72|832.04|829.24|0
1647304620000|2022-03-15 00:37:00|831.55|828.75|831.68|828.88|831.68|828.88|831.07|828.27|0
1647304630000|2022-03-15 00:37:10|830.22|827.42|830.58|827.78|830.58|827.78|830.22|827.42|0
1647304640000|2022-03-15 00:37:20|830.83|828.03|830.71|827.91|830.83|828.03|830.71|827.91|0
1647304650000|2022-03-15 00:37:30|830.47|827.67|830.83|828.03|830.83|828.03|830.47|827.67|0
1647304660000|2022-03-15 00:37:40|830.71|827.91|831.31|828.51|831.44|828.64|830.71|827.91|0
1647304670000|2022-03-15 00:37:50|831.79|828.99|831.79|828.99|831.79|828.99|831.79|828.99|0
1647304680000|2022-03-15 00:38:00|832.04|829.24|831.92|829.12|832.04|829.24|831.92|829.12|0
1647304690000|2022-03-15 00:38:10|831.79|828.99|832.16|829.36|832.28|829.48|831.79|828.99|0
1647304700000|2022-03-15 00:38:20|832.04|829.24|832.41|829.61|832.41|829.61|832.04|829.24|0
1647304710000|2022-03-15 00:38:30|832.52|829.72|832.41|829.61|832.52|829.72|832.41|829.61|0
1647304720000|2022-03-15 00:38:40|832.52|829.72|832.52|829.72|832.52|829.72|832.41|829.61|0
1647304730000|2022-03-15 00:38:50|832.76|829.96|832.28|829.48|832.76|829.96|832.28|829.48|0
1647304740000|2022-03-15 00:39:00|832.52|829.72|832.52|829.72|832.52|829.72|832.28|829.48|0
1647304750000|2022-03-15 00:39:10|832.76|829.96|833.01|830.21|833.01|830.21|832.76|829.96|0
1647304760000|2022-03-15 00:39:20|833.25|830.45|833.49|830.69|833.49|830.69|833.25|830.45|0
1647304770000|2022-03-15 00:39:30|833.62|830.82|833.73|830.93|833.73|830.93|833.62|830.82|0
1647304780000|2022-03-15 00:39:40|833.49|830.69|833.49|830.69|833.62|830.82|833.49|830.69|0
1647304790000|2022-03-15 00:39:50|833.73|830.93|833.73|830.93|833.73|830.93|833.73|830.93|0
1647304800000|2022-03-15 00:40:00|834.22|831.42|835.43|832.63|835.43|832.63|833.98|831.18|0
1647304810000|2022-03-15 00:40:10|834.95|832.15|835.07|832.27|835.19|832.39|834.95|832.15|0
1647304820000|2022-03-15 00:40:20|834.95|832.15|834.95|832.15|835.19|832.39|834.83|832.03|0
1647304830000|2022-03-15 00:40:30|835.19|832.39|835.19|832.39|835.19|832.39|835.07|832.27|0
1647304840000|2022-03-15 00:40:40|834.95|832.15|834.7|831.9|834.95|832.15|834.7|831.9|0
1647304850000|2022-03-15 00:40:50|834.95|832.15|835.07|832.27|835.07|832.27|834.95|832.15|0
1647304860000|2022-03-15 00:41:00|834.95|832.15|834.95|832.15|834.95|832.15|834.83|832.03|0
1647304870000|2022-03-15 00:41:10|835.07|832.27|834.7|831.9|835.07|832.27|834.46|831.66|0
1647304880000|2022-03-15 00:41:20|834.83|832.03|834.95|832.15|834.95|832.15|834.7|831.9|0
1647304890000|2022-03-15 00:41:30|834.83|832.03|835.07|832.27|835.19|832.39|834.83|832.03|0
1647304900000|2022-03-15 00:41:40|835.19|832.39|834.46|831.66|835.19|832.39|834.46|831.66|0
1647304910000|2022-03-15 00:41:50|833.98|831.18|834.22|831.42|834.22|831.42|833.98|831.18|0
1647304930000|2022-03-15 00:42:10|834.46|831.66|834.46|831.66|834.59|831.79|834.46|831.66|0
1647304940000|2022-03-15 00:42:20|834.22|831.42|834.46|831.66|834.59|831.79|834.22|831.42|0
1647304950000|2022-03-15 00:42:30|834.59|831.79|834.46|831.66|834.7|831.9|834.46|831.66|0
1647304960000|2022-03-15 00:42:40|834.7|831.9|834.95|832.15|835.07|832.27|834.7|831.9|0
1647304970000|2022-03-15 00:42:50|835.19|832.39|835.43|832.63|835.43|832.63|835.07|832.27|0
1647304980000|2022-03-15 00:43:00|835.07|832.27|834.95|832.15|835.07|832.27|834.83|832.03|0
1647304990000|2022-03-15 00:43:10|834.83|832.03|834.59|831.79|834.83|832.03|834.59|831.79|0
1647305000000|2022-03-15 00:43:20|834.7|831.9|834.7|831.9|834.7|831.9|834.46|831.66|0
1647305010000|2022-03-15 00:43:30|834.59|831.79|834.46|831.66|834.59|831.79|834.34|831.54|0
1647305020000|2022-03-15 00:43:40|834.59|831.79|834.59|831.79|834.59|831.79|834.46|831.66|0
1647305030000|2022-03-15 00:43:50|834.7|831.9|834.7|831.9|834.7|831.9|834.7|831.9|0
1647305040000|2022-03-15 00:44:00|834.46|831.66|834.46|831.66|834.46|831.66|834.34|831.54|0
1647305050000|2022-03-15 00:44:10|834.22|831.42|834.34|831.54|834.34|831.54|834.22|831.42|0
1647305060000|2022-03-15 00:44:20|834.22|831.42|834.46|831.66|834.46|831.66|833.98|831.18|0
1647305070000|2022-03-15 00:44:30|834.34|831.54|834.7|831.9|834.7|831.9|834.34|831.54|0
1647305080000|2022-03-15 00:44:40|834.46|831.66|834.46|831.66|834.46|831.66|834.46|831.66|0
1647305090000|2022-03-15 00:44:50|834.22|831.42|834.46|831.66|834.46|831.66|834.22|831.42|0
1647305100000|2022-03-15 00:45:00|834.7|831.9|834.59|831.79|834.95|832.15|834.59|831.79|0
1647305110000|2022-03-15 00:45:10|834.34|831.54|833.98|831.18|834.34|831.54|833.98|831.18|0
1647305120000|2022-03-15 00:45:20|834.22|831.42|834.22|831.42|834.46|831.66|834.22|831.42|0
1647305130000|2022-03-15 00:45:30|834.46|831.66|834.22|831.42|834.46|831.66|834.22|831.42|0
1647305140000|2022-03-15 00:45:40|833.98|831.18|834.1|831.3|834.1|831.3|833.98|831.18|0
1647305150000|2022-03-15 00:45:50|834.22|831.42|834.22|831.42|834.22|831.42|834.22|831.42|0
1647305160000|2022-03-15 00:46:00|833.98|831.18|831.55|828.75|833.98|831.18|831.55|828.75|0
1647305170000|2022-03-15 00:46:10|831.31|828.51|831.44|828.64|831.44|828.64|831.31|828.51|0
1647305180000|2022-03-15 00:46:20|831.79|828.99|832.28|829.48|832.28|829.48|831.79|828.99|0
1647305190000|2022-03-15 00:46:30|832.4|829.6|832.28|829.48|832.4|829.6|832.28|829.48|0
1647305200000|2022-03-15 00:46:40|832.16|829.36|831.79|828.99|832.16|829.36|831.79|828.99|0
1647305210000|2022-03-15 00:46:50|832.04|829.24|833.01|830.21|833.25|830.45|831.68|828.88|0
1647305230000|2022-03-15 00:47:10|833.25|830.45|833.25|830.45|833.25|830.45|833.25|830.45|0
1647305240000|2022-03-15 00:47:20|833.13|830.33|833.13|830.33|833.13|830.33|833.13|830.33|0
1647305250000|2022-03-15 00:47:30|833.01|830.21|833.25|830.45|833.25|830.45|833.01|830.21|0
1647305260000|2022-03-15 00:47:40|833.01|830.21|833.37|830.57|833.37|830.57|833.01|830.21|0
1647305270000|2022-03-15 00:47:50|833.25|830.45|833.01|830.21|833.25|830.45|833.01|830.21|0
1647305280000|2022-03-15 00:48:00|833.13|830.33|833.49|830.69|833.49|830.69|833.13|830.33|0
1647305290000|2022-03-15 00:48:10|833.73|830.93|833.73|830.93|833.73|830.93|833.73|830.93|0
1647305300000|2022-03-15 00:48:20|833.86|831.06|834.1|831.3|834.1|831.3|833.73|830.93|0
1647305310000|2022-03-15 00:48:30|833.97|831.17|834.1|831.3|834.1|831.3|833.97|831.17|0
1647305320000|2022-03-15 00:48:40|834.22|831.42|834.7|831.9|834.7|831.9|834.22|831.42|0
1647305330000|2022-03-15 00:48:50|834.94|832.14|835.07|832.27|835.07|832.27|834.83|832.03|0
1647305340000|2022-03-15 00:49:00|835.67|832.87|835.31|832.51|835.67|832.87|835.31|832.51|0
1647305350000|2022-03-15 00:49:10|835.19|832.39|835.43|832.63|835.43|832.63|835.07|832.27|0
1647305360000|2022-03-15 00:49:20|835.56|832.76|835.56|832.76|835.56|832.76|835.56|832.76|0
1647305370000|2022-03-15 00:49:30|835.8|833|835.43|832.63|835.91|833.11|835.43|832.63|0
1647305380000|2022-03-15 00:49:40|835.56|832.76|835.67|832.87|835.67|832.87|835.19|832.39|0
1647305390000|2022-03-15 00:49:50|836.16|833.36|836.4|833.6|836.4|833.6|836.16|833.36|0
1647305400000|2022-03-15 00:50:00|836.16|833.36|836.4|833.6|836.4|833.6|836.16|833.36|0
1647305410000|2022-03-15 00:50:10|836.16|833.36|836.4|833.6|836.4|833.6|836.16|833.36|0
1647305420000|2022-03-15 00:50:20|836.64|833.84|836.64|833.84|836.64|833.84|836.64|833.84|0
1647305430000|2022-03-15 00:50:30|836.4|833.6|836.28|833.48|836.53|833.73|836.28|833.48|0
1647305440000|2022-03-15 00:50:40|836.16|833.36|835.91|833.11|836.16|833.36|835.91|833.11|0
1647305450000|2022-03-15 00:50:50|836.16|833.36|836.16|833.36|836.16|833.36|835.91|833.11|0
1647305460000|2022-03-15 00:51:00|836.04|833.24|836.16|833.36|836.16|833.36|836.04|833.24|0
1647305470000|2022-03-15 00:51:10|836.04|833.24|836.04|833.24|836.04|833.24|836.04|833.24|0
1647305480000|2022-03-15 00:51:20|835.91|833.11|836.16|833.36|836.16|833.36|835.91|833.11|0
1647305490000|2022-03-15 00:51:30|836.4|833.6|836.4|833.6|836.4|833.6|836.4|833.6|0
1647305500000|2022-03-15 00:51:40|836.53|833.73|836.4|833.6|836.53|833.73|836.28|833.48|0
1647305510000|2022-03-15 00:51:50|836.28|833.48|836.28|833.48|836.28|833.48|836.28|833.48|0
1647305520000|2022-03-15 00:52:00|836.16|833.36|835.91|833.11|836.16|833.36|835.91|833.11|0
1647305530000|2022-03-15 00:52:10|836.16|833.36|836.28|833.48|836.28|833.48|836.16|833.36|0
1647305540000|2022-03-15 00:52:20|836.4|833.6|836.16|833.36|836.4|833.6|836.16|833.36|0
1647305550000|2022-03-15 00:52:30|836.4|833.6|836.4|833.6|836.88|834.08|836.4|833.6|0
1647305560000|2022-03-15 00:52:40|836.28|833.48|836.04|833.24|836.28|833.48|836.04|833.24|0
1647305570000|2022-03-15 00:52:50|836.53|833.73|836.77|833.97|836.77|833.97|836.53|833.73|0
1647305580000|2022-03-15 00:53:00|836.88|834.08|836.4|833.6|836.88|834.08|836.4|833.6|0
1647305590000|2022-03-15 00:53:10|836.53|833.73|836.53|833.73|836.53|833.73|836.53|833.73|0
1647305600000|2022-03-15 00:53:20|836.4|833.6|836.4|833.6|836.4|833.6|836.4|833.6|0
1647305610000|2022-03-15 00:53:30|836.16|833.36|836.16|833.36|836.16|833.36|836.16|833.36|0
1647305620000|2022-03-15 00:53:40|836.28|833.48|836.16|833.36|836.28|833.48|836.16|833.36|0
1647305630000|2022-03-15 00:53:50|836.28|833.48|836.4|833.6|836.4|833.6|836.16|833.36|0
1647305640000|2022-03-15 00:54:00|836.04|833.24|836.4|833.6|836.64|833.84|836.04|833.24|0
1647305650000|2022-03-15 00:54:10|836.28|833.48|836.28|833.48|836.28|833.48|836.28|833.48|0
1647305660000|2022-03-15 00:54:20|836.16|833.36|836.28|833.48|836.4|833.6|836.16|833.36|0
1647305670000|2022-03-15 00:54:30|836.4|833.6|836.16|833.36|836.4|833.6|836.16|833.36|0
1647305680000|2022-03-15 00:54:40|835.91|833.11|836.16|833.36|836.16|833.36|835.91|833.11|0
1647305690000|2022-03-15 00:54:50|835.91|833.11|836.16|833.36|836.16|833.36|835.91|833.11|0
1647305700000|2022-03-15 00:55:00|836.28|833.48|835.91|833.11|836.28|833.48|835.91|833.11|0
1647305710000|2022-03-15 00:55:10|836.04|833.24|836.04|833.24|836.04|833.24|836.04|833.24|0
1647305720000|2022-03-15 00:55:20|835.91|833.11|834.1|831.3|835.91|833.11|834.1|831.3|0
1647305730000|2022-03-15 00:55:30|834.22|831.42|833.97|831.17|834.22|831.42|833.97|831.17|0
1647305740000|2022-03-15 00:55:40|834.1|831.3|835.31|832.51|835.43|832.63|834.1|831.3|0
1647305750000|2022-03-15 00:55:50|835.19|832.39|835.19|832.39|835.31|832.51|835.19|832.39|0
1647305760000|2022-03-15 00:56:00|835.43|832.63|835.43|832.63|835.67|832.87|835.43|832.63|0
1647305770000|2022-03-15 00:56:10|835.07|832.27|834.7|831.9|835.07|832.27|834.7|831.9|0
1647305780000|2022-03-15 00:56:20|834.83|832.03|834.94|832.14|835.07|832.27|834.83|832.03|0
1647305790000|2022-03-15 00:56:30|835.07|832.27|835.67|832.87|835.67|832.87|834.83|832.03|0
1647305800000|2022-03-15 00:56:40|835.91|833.11|835.91|833.11|835.91|833.11|835.91|833.11|0
1647305810000|2022-03-15 00:56:50|836.16|833.36|836.4|833.6|836.4|833.6|836.16|833.36|0
1647305820000|2022-03-15 00:57:00|836.64|833.84|836.77|833.97|836.77|833.97|836.64|833.84|0
1647305830000|2022-03-15 00:57:10|836.88|834.08|836.88|834.08|836.88|834.08|836.88|834.08|0
1647305840000|2022-03-15 00:57:20|836.64|833.84|836.88|834.08|836.88|834.08|836.64|833.84|0
1647305860000|2022-03-15 00:57:40|837.13|834.33|836.64|833.84|837.13|834.33|836.64|833.84|0
1647305870000|2022-03-15 00:57:50|837.13|834.33|837.61|834.81|837.61|834.81|837.13|834.33|0
1647305880000|2022-03-15 00:58:00|837.74|834.94|837.61|834.81|837.85|835.05|837.61|834.81|0
1647305890000|2022-03-15 00:58:10|837.5|834.7|837.61|834.81|837.61|834.81|837.5|834.7|0
1647305900000|2022-03-15 00:58:20|837.85|835.05|837.85|835.05|837.85|835.05|837.85|835.05|0
1647305910000|2022-03-15 00:58:30|837.74|834.94|837.61|834.81|837.74|834.94|837.61|834.81|0
1647305920000|2022-03-15 00:58:40|837.13|834.33|837.37|834.57|837.37|834.57|837.13|834.33|0
1647305930000|2022-03-15 00:58:50|837.13|834.33|837.13|834.33|837.13|834.33|837.13|834.33|0
1647305940000|2022-03-15 00:59:00|837.25|834.45|837.13|834.33|837.25|834.45|837.13|834.33|0
1647305950000|2022-03-15 00:59:10|837.25|834.45|836.88|834.08|837.25|834.45|836.88|834.08|0
1647305960000|2022-03-15 00:59:20|836.64|833.84|836.4|833.6|836.64|833.84|836.4|833.6|0
1647305980000|2022-03-15 00:59:40|836.64|833.84|836.16|833.36|836.64|833.84|836.16|833.36|0
1647305990000|2022-03-15 00:59:50|836.28|833.48|836.16|833.36|836.28|833.48|836.16|833.36|0
1647306000000|2022-03-15 01:00:00|835.91|833.11|835.8|833|835.91|833.11|835.8|833|0
1647306010000|2022-03-15 01:00:10|835.67|832.87|835.8|833|835.8|833|835.67|832.87|0
1647306020000|2022-03-15 01:00:20|835.91|833.11|835.55|832.75|835.91|833.11|835.55|832.75|0
1647306030000|2022-03-15 01:00:30|835.43|832.63|836.4|833.6|836.4|833.6|835.43|832.63|0
1647306040000|2022-03-15 01:00:40|836.64|833.84|836.4|833.6|836.64|833.84|836.4|833.6|0
1647306050000|2022-03-15 01:00:50|836.16|833.36|836.04|833.24|836.16|833.36|835.8|833|0
1647306060000|2022-03-15 01:01:00|835.91|833.11|835.43|832.63|835.91|833.11|835.43|832.63|0
1647306070000|2022-03-15 01:01:10|835.55|832.75|835.8|833|835.8|833|835.55|832.75|0
1647306080000|2022-03-15 01:01:20|835.91|833.11|835.8|833|835.91|833.11|835.8|833|0
1647306090000|2022-03-15 01:01:30|835.67|832.87|835.55|832.75|835.67|832.87|835.55|832.75|0
1647306100000|2022-03-15 01:01:40|835.43|832.63|835.43|832.63|835.43|832.63|835.43|832.63|0
1647306110000|2022-03-15 01:01:50|835.67|832.87|835.43|832.63|835.67|832.87|835.43|832.63|0
1647306120000|2022-03-15 01:02:00|835.67|832.87|835.67|832.87|835.67|832.87|835.67|832.87|0
1647306140000|2022-03-15 01:02:20|835.91|833.11|835.91|833.11|835.91|833.11|835.91|833.11|0
1647306150000|2022-03-15 01:02:30|835.8|833|835.67|832.87|835.8|833|835.67|832.87|0
1647306160000|2022-03-15 01:02:40|835.8|833|835.67|832.87|835.8|833|835.67|832.87|0
1647306170000|2022-03-15 01:02:50|835.8|833|835.55|832.75|835.8|833|835.55|832.75|0
1647306180000|2022-03-15 01:03:00|835.67|832.87|835.91|833.11|835.91|833.11|835.67|832.87|0
1647306190000|2022-03-15 01:03:10|835.67|832.87|835.67|832.87|835.67|832.87|835.67|832.87|0
1647306200000|2022-03-15 01:03:20|835.91|833.11|836.16|833.36|836.16|833.36|835.91|833.11|0
1647306210000|2022-03-15 01:03:30|836.04|833.24|836.4|833.6|836.4|833.6|836.04|833.24|0
1647306220000|2022-03-15 01:03:40|836.04|833.24|835.67|832.87|836.04|833.24|835.67|832.87|0
1647306230000|2022-03-15 01:03:50|835.43|832.63|835.55|832.75|835.67|832.87|835.43|832.63|0
1647306240000|2022-03-15 01:04:00|835.43|832.63|835.43|832.63|835.43|832.63|835.43|832.63|0
1647306250000|2022-03-15 01:04:10|834.22|831.42|833.97|831.17|834.22|831.42|833.97|831.17|0
1647306260000|2022-03-15 01:04:20|834.22|831.42|834.94|832.14|834.94|832.14|834.1|831.3|0
1647306270000|2022-03-15 01:04:30|834.46|831.66|834.22|831.42|834.58|831.78|834.22|831.42|0
1647306280000|2022-03-15 01:04:40|834.1|831.3|836.28|833.48|836.28|833.48|834.1|831.3|0
1647306290000|2022-03-15 01:04:50|835.91|833.11|835.19|832.39|835.91|833.11|835.07|832.27|0
1647306300000|2022-03-15 01:05:00|835.43|832.63|835.31|832.51|835.43|832.63|835.31|832.51|0
1647306310000|2022-03-15 01:05:10|835.67|832.87|835.43|832.63|835.67|832.87|835.43|832.63|0
1647306320000|2022-03-15 01:05:20|835.8|833|835.55|832.75|835.8|833|835.55|832.75|0
1647306330000|2022-03-15 01:05:30|835.67|832.87|835.43|832.63|835.67|832.87|835.43|832.63|0
1647306340000|2022-03-15 01:05:40|836.4|833.6|837.13|834.33|837.13|834.33|836.4|833.6|0
1647306350000|2022-03-15 01:05:50|836.88|834.08|837.13|834.33|837.13|834.33|836.88|834.08|0
1647306360000|2022-03-15 01:06:00|837.01|834.21|837.49|834.69|837.49|834.69|837.01|834.21|0
1647306370000|2022-03-15 01:06:10|837.37|834.57|837.37|834.57|837.37|834.57|837.37|834.57|0
1647306380000|2022-03-15 01:06:20|837.49|834.69|837.61|834.81|837.61|834.81|837.49|834.69|0
1647306390000|2022-03-15 01:06:30|837.49|834.69|837.49|834.69|837.61|834.81|837.49|834.69|0
1647306400000|2022-03-15 01:06:40|837.61|834.81|837.13|834.33|837.61|834.81|837.13|834.33|0
1647306410000|2022-03-15 01:06:50|837.25|834.45|836.88|834.08|837.25|834.45|836.88|834.08|0
1647306420000|2022-03-15 01:07:00|837.13|834.33|836.88|834.08|837.13|834.33|836.88|834.08|0
1647306430000|2022-03-15 01:07:10|837.01|834.21|836.77|833.97|837.01|834.21|836.77|833.97|0
1647306440000|2022-03-15 01:07:20|836.64|833.84|836.77|833.97|836.88|834.08|836.64|833.84|0
1647306450000|2022-03-15 01:07:30|836.88|834.08|837.01|834.21|837.01|834.21|836.88|834.08|0
1647306460000|2022-03-15 01:07:40|837.13|834.33|837.13|834.33|837.13|834.33|837.13|834.33|0
1647306480000|2022-03-15 01:08:00|837.01|834.21|837.01|834.21|837.01|834.21|837.01|834.21|0
1647306490000|2022-03-15 01:08:10|836.88|834.08|837.01|834.21|837.01|834.21|836.88|834.08|0
1647306500000|2022-03-15 01:08:20|837.25|834.45|837.37|834.57|837.37|834.57|837.25|834.45|0
1647306510000|2022-03-15 01:08:30|837.01|834.21|837.01|834.21|837.01|834.21|837.01|834.21|0
1647306520000|2022-03-15 01:08:40|836.88|834.08|837.13|834.33|837.13|834.33|836.88|834.08|0
1647306530000|2022-03-15 01:08:50|837.01|834.21|837.01|834.21|837.01|834.21|837.01|834.21|0
1647306540000|2022-03-15 01:09:00|836.88|834.08|838.22|835.42|838.22|835.42|836.88|834.08|0
1647306550000|2022-03-15 01:09:10|838.34|835.54|837.85|835.05|838.34|835.54|837.85|835.05|0
1647306560000|2022-03-15 01:09:20|838.1|835.3|837.85|835.05|838.1|835.3|837.85|835.05|0
1647306570000|2022-03-15 01:09:30|838.1|835.3|838.1|835.3|838.1|835.3|838.1|835.3|0
1647306580000|2022-03-15 01:09:40|838.34|835.54|838.34|835.54|838.34|835.54|838.34|835.54|0
1647306600000|2022-03-15 01:10:00|837.85|835.05|838.34|835.54|838.34|835.54|837.85|835.05|0
1647306610000|2022-03-15 01:10:10|838.46|835.66|838.22|835.42|838.46|835.66|838.22|835.42|0
1647306620000|2022-03-15 01:10:20|838.1|835.3|837.13|834.33|838.1|835.3|837.13|834.33|0
1647306630000|2022-03-15 01:10:30|837.01|834.21|837.37|834.57|837.37|834.57|837.01|834.21|0
1647306640000|2022-03-15 01:10:40|837.13|834.33|837.13|834.33|837.37|834.57|837.13|834.33|0
1647306650000|2022-03-15 01:10:50|837.25|834.45|836.88|834.08|837.25|834.45|836.88|834.08|0
1647306660000|2022-03-15 01:11:00|836.77|833.97|836.88|834.08|836.88|834.08|836.77|833.97|0
1647306670000|2022-03-15 01:11:10|837.13|834.33|837.13|834.33|837.13|834.33|836.88|834.08|0
1647306680000|2022-03-15 01:11:20|837.37|834.57|837.37|834.57|837.37|834.57|837.37|834.57|0
1647306690000|2022-03-15 01:11:30|837.49|834.69|837.74|834.94|837.74|834.94|837.49|834.69|0
1647306700000|2022-03-15 01:11:40|837.61|834.81|837.61|834.81|837.85|835.05|837.61|834.81|0
1647306710000|2022-03-15 01:11:50|837.49|834.69|837.49|834.69|837.61|834.81|837.49|834.69|0
1647306720000|2022-03-15 01:12:00|837.01|834.21|837.13|834.33|837.13|834.33|837.01|834.21|0
1647306730000|2022-03-15 01:12:10|837.01|834.21|837.01|834.21|837.01|834.21|837.01|834.21|0
1647306740000|2022-03-15 01:12:20|837.25|834.45|837.25|834.45|837.25|834.45|837.25|834.45|0
1647306750000|2022-03-15 01:12:30|837.13|834.33|837.25|834.45|837.25|834.45|837.13|834.33|0
1647306760000|2022-03-15 01:12:40|837.37|834.57|837.37|834.57|837.37|834.57|837.37|834.57|0
1647306770000|2022-03-15 01:12:50|837.61|834.81|837.98|835.18|837.98|835.18|837.61|834.81|0
1647306780000|2022-03-15 01:13:00|837.74|834.94|837.49|834.69|837.74|834.94|837.37|834.57|0
1647306790000|2022-03-15 01:13:10|837.37|834.57|837.61|834.81|837.61|834.81|837.37|834.57|0
1647306800000|2022-03-15 01:13:20|837.74|834.94|837.61|834.81|837.85|835.05|837.61|834.81|0
1647306810000|2022-03-15 01:13:30|837.49|834.69|837.61|834.81|837.61|834.81|837.49|834.69|0
1647306820000|2022-03-15 01:13:40|837.85|835.05|837.61|834.81|837.85|835.05|837.61|834.81|0
1647306830000|2022-03-15 01:13:50|837.85|835.05|837.74|834.94|837.85|835.05|837.74|834.94|0
1647306840000|2022-03-15 01:14:00|837.61|834.81|837.13|834.33|837.61|834.81|837.13|834.33|0
1647306850000|2022-03-15 01:14:10|837.61|834.81|837.61|834.81|837.61|834.81|837.61|834.81|0
1647306860000|2022-03-15 01:14:20|837.49|834.69|837.61|834.81|837.61|834.81|837.49|834.69|0
1647306870000|2022-03-15 01:14:30|837.13|834.33|837.13|834.33|837.13|834.33|837.13|834.33|0
1647306880000|2022-03-15 01:14:40|837.37|834.57|837.37|834.57|837.37|834.57|837.25|834.45|0
1647306890000|2022-03-15 01:14:50|837.61|834.81|837.61|834.81|837.61|834.81|837.49|834.69|0
1647306900000|2022-03-15 01:15:00|837.85|835.05|837.49|834.69|837.85|835.05|837.25|834.45|0
1647306910000|2022-03-15 01:15:10|837.85|835.05|837.74|834.94|838.1|835.3|837.49|834.69|0
1647306920000|2022-03-15 01:15:20|837.61|834.81|838.1|835.3|838.1|835.3|837.61|834.81|0
1647306930000|2022-03-15 01:15:30|838.34|835.54|838.58|835.78|838.58|835.78|838.22|835.42|0
1647306940000|2022-03-15 01:15:40|838.71|835.91|838.58|835.78|838.82|836.02|838.58|835.78|0
1647306950000|2022-03-15 01:15:50|838.71|835.91|838.82|836.02|838.82|836.02|838.71|835.91|0
1647306960000|2022-03-15 01:16:00|838.58|835.78|839.55|836.75|839.55|836.75|838.58|835.78|0
1647306970000|2022-03-15 01:16:10|839.07|836.27|838.1|835.3|839.07|836.27|838.1|835.3|0
1647306980000|2022-03-15 01:16:20|838.22|835.42|838.58|835.78|838.58|835.78|838.22|835.42|0
1647306990000|2022-03-15 01:16:30|838.34|835.54|838.1|835.3|838.34|835.54|838.1|835.3|0
1647307000000|2022-03-15 01:16:40|838.22|835.42|838.22|835.42|838.22|835.42|838.1|835.3|0
1647307010000|2022-03-15 01:16:50|838.34|835.54|838.46|835.66|838.58|835.78|838.34|835.54|0
1647307020000|2022-03-15 01:17:00|838.1|835.3|838.1|835.3|838.22|835.42|838.1|835.3|0
1647307030000|2022-03-15 01:17:10|838.34|835.54|838.95|836.15|838.95|836.15|838.34|835.54|0
1647307040000|2022-03-15 01:17:20|838.82|836.02|839.07|836.27|839.07|836.27|838.58|835.78|0
1647307050000|2022-03-15 01:17:30|839.19|836.39|839.07|836.27|839.31|836.51|839.07|836.27|0
1647307060000|2022-03-15 01:17:40|838.71|835.91|839.07|836.27|839.07|836.27|838.71|835.91|0
1647307070000|2022-03-15 01:17:50|839.31|836.51|839.68|836.88|839.68|836.88|839.07|836.27|0
1647307080000|2022-03-15 01:18:00|839.55|836.75|839.43|836.63|839.55|836.75|839.43|836.63|0
1647307090000|2022-03-15 01:18:10|839.55|836.75|839.07|836.27|839.55|836.75|839.07|836.27|0
1647307100000|2022-03-15 01:18:20|839.19|836.39|838.58|835.78|839.19|836.39|838.58|835.78|0
1647307110000|2022-03-15 01:18:30|838.71|835.91|838.82|836.02|838.95|836.15|838.71|835.91|0
1647307120000|2022-03-15 01:18:40|838.95|836.15|838.95|836.15|838.95|836.15|838.95|836.15|0
1647307130000|2022-03-15 01:18:50|838.82|836.02|838.82|836.02|838.95|836.15|838.71|835.91|0
1647307140000|2022-03-15 01:19:00|839.31|836.51|838.82|836.02|839.55|836.75|838.82|836.02|0
1647307150000|2022-03-15 01:19:10|839.07|836.27|838.58|835.78|839.07|836.27|838.58|835.78|0
1647307160000|2022-03-15 01:19:20|838.82|836.02|839.07|836.27|839.07|836.27|838.82|836.02|0
1647307170000|2022-03-15 01:19:30|838.95|836.15|839.07|836.27|839.07|836.27|838.95|836.15|0
1647307180000|2022-03-15 01:19:40|839.19|836.39|839.31|836.51|839.31|836.51|839.07|836.27|0
1647307190000|2022-03-15 01:19:50|839.07|836.27|840.04|837.24|840.04|837.24|838.95|836.15|0
1647307200000|2022-03-15 01:20:00|839.79|836.99|840.04|837.24|840.28|837.48|839.79|836.99|0
1647307210000|2022-03-15 01:20:10|839.92|837.12|839.79|836.99|839.92|837.12|839.55|836.75|0
1647307220000|2022-03-15 01:20:20|839.43|836.63|839.55|836.75|839.55|836.75|839.31|836.51|0
1647307230000|2022-03-15 01:20:30|839.19|836.39|839.07|836.27|839.31|836.51|839.07|836.27|0
1647307240000|2022-03-15 01:20:40|838.95|836.15|839.19|836.39|839.31|836.51|838.95|836.15|0
1647307250000|2022-03-15 01:20:50|839.55|836.75|839.07|836.27|839.55|836.75|839.07|836.27|0
1647307260000|2022-03-15 01:21:00|839.19|836.39|839.55|836.75|839.55|836.75|839.19|836.39|0
1647307270000|2022-03-15 01:21:10|839.79|836.99|839.68|836.88|839.79|836.99|839.55|836.75|0
1647307280000|2022-03-15 01:21:20|839.55|836.75|839.68|836.88|839.79|836.99|839.55|836.75|0
1647307290000|2022-03-15 01:21:30|839.79|836.99|840.04|837.24|840.04|837.24|839.55|836.75|0
1647307300000|2022-03-15 01:21:40|839.79|836.99|840.04|837.24|840.04|837.24|839.79|836.99|0
1647307310000|2022-03-15 01:21:50|839.79|836.99|839.79|836.99|839.79|836.99|839.68|836.88|0
1647307320000|2022-03-15 01:22:00|840.04|837.24|839.79|836.99|840.04|837.24|839.79|836.99|0
1647307330000|2022-03-15 01:22:10|839.68|836.88|839.79|836.99|839.79|836.99|839.68|836.88|0
1647307340000|2022-03-15 01:22:20|838.82|836.02|838.82|836.02|838.82|836.02|838.82|836.02|0
1647307350000|2022-03-15 01:22:30|839.07|836.27|839.19|836.39|839.19|836.39|839.07|836.27|0
1647307360000|2022-03-15 01:22:40|839.07|836.27|839.31|836.51|839.31|836.51|839.07|836.27|0
1647307370000|2022-03-15 01:22:50|839.55|836.75|839.43|836.63|839.55|836.75|839.31|836.51|0
1647307380000|2022-03-15 01:23:00|839.31|836.51|839.07|836.27|839.31|836.51|838.82|836.02|0
1647307390000|2022-03-15 01:23:10|838.58|835.78|838.58|835.78|838.58|835.78|838.58|835.78|0
1647307400000|2022-03-15 01:23:20|838.82|836.02|836.88|834.08|838.82|836.02|836.88|834.08|0
1647307410000|2022-03-15 01:23:30|835.43|832.63|835.43|832.63|835.91|833.11|835.43|832.63|0
1647307420000|2022-03-15 01:23:40|834.7|831.9|835.31|832.51|835.31|832.51|834.7|831.9|0
1647307430000|2022-03-15 01:23:50|835.43|832.63|835.18|832.38|835.43|832.63|835.07|832.27|0
1647307440000|2022-03-15 01:24:00|835.31|832.51|834.94|832.14|835.43|832.63|834.94|832.14|0
1647307450000|2022-03-15 01:24:10|834.7|831.9|834.7|831.9|834.7|831.9|834.46|831.66|0
1647307460000|2022-03-15 01:24:20|834.46|831.66|835.07|832.27|835.07|832.27|834.46|831.66|0
1647307470000|2022-03-15 01:24:30|834.94|832.14|834.94|832.14|835.07|832.27|834.94|832.14|0
1647307480000|2022-03-15 01:24:40|834.82|832.02|834.82|832.02|834.94|832.14|834.82|832.02|0
1647307490000|2022-03-15 01:24:50|835.18|832.38|834.34|831.54|835.18|832.38|834.34|831.54|0
1647307500000|2022-03-15 01:25:00|834.7|831.9|834.94|832.14|834.94|832.14|834.7|831.9|0
1647307510000|2022-03-15 01:25:10|834.46|831.66|833.24|830.44|834.46|831.66|833.24|830.44|0
1647307520000|2022-03-15 01:25:20|833|830.2|832.76|829.96|833|830.2|832.76|829.96|0
1647307530000|2022-03-15 01:25:30|832.89|830.09|833.49|830.69|833.61|830.81|832.89|830.09|0
1647307540000|2022-03-15 01:25:40|833.85|831.05|834.1|831.3|834.1|831.3|833.85|831.05|0
1647307550000|2022-03-15 01:25:50|833.97|831.17|833.97|831.17|834.1|831.3|833.97|831.17|0
1647307560000|2022-03-15 01:26:00|834.1|831.3|834.21|831.41|834.21|831.41|834.1|831.3|0
1647307570000|2022-03-15 01:26:10|834.46|831.66|833.97|831.17|834.46|831.66|833.85|831.05|0
1647307580000|2022-03-15 01:26:20|834.21|831.41|834.21|831.41|834.46|831.66|834.21|831.41|0
1647307590000|2022-03-15 01:26:30|833.73|830.93|833.61|830.81|833.73|830.93|833.61|830.81|0
1647307600000|2022-03-15 01:26:40|833.73|830.93|833.24|830.44|833.73|830.93|833|830.2|0
1647307610000|2022-03-15 01:26:50|832.76|829.96|832.64|829.84|832.89|830.09|832.64|829.84|0
1647307620000|2022-03-15 01:27:00|832.52|829.72|831.3|828.5|832.52|829.72|831.3|828.5|0
1647307630000|2022-03-15 01:27:10|831.79|828.99|832.64|829.84|832.64|829.84|831.79|828.99|0
1647307640000|2022-03-15 01:27:20|832.76|829.96|833.61|830.81|833.61|830.81|832.52|829.72|0
1647307650000|2022-03-15 01:27:30|833.49|830.69|833.73|830.93|833.97|831.17|833.49|830.69|0
1647307660000|2022-03-15 01:27:40|833.97|831.17|833.13|830.33|833.97|831.17|833.13|830.33|0
1647307670000|2022-03-15 01:27:50|833.49|830.69|833.49|830.69|833.73|830.93|833.49|830.69|0
1647307680000|2022-03-15 01:28:00|833.73|830.93|834.1|831.3|834.1|831.3|833.37|830.57|0
1647307690000|2022-03-15 01:28:10|834.7|831.9|834.34|831.54|834.7|831.9|834.1|831.3|0
1647307700000|2022-03-15 01:28:20|834.7|831.9|834.46|831.66|834.7|831.9|834.34|831.54|0
1647307710000|2022-03-15 01:28:30|833.73|830.93|834.1|831.3|834.1|831.3|833.73|830.93|0
1647307720000|2022-03-15 01:28:40|834.46|831.66|834.46|831.66|834.46|831.66|834.34|831.54|0
1647307730000|2022-03-15 01:28:50|834.7|831.9|835.43|832.63|835.43|832.63|834.7|831.9|0
1647307740000|2022-03-15 01:29:00|835.07|832.27|835.43|832.63|835.91|833.11|835.07|832.27|0
1647307750000|2022-03-15 01:29:10|835.67|832.87|835.31|832.51|835.67|832.87|835.31|832.51|0
1647307760000|2022-03-15 01:29:20|836.88|834.08|837.12|834.32|837.73|834.93|836.88|834.08|0
1647307770000|2022-03-15 01:29:30|837.85|835.05|837.49|834.69|837.85|835.05|837.49|834.69|0
1647307780000|2022-03-15 01:29:40|837.61|834.81|837.85|835.05|837.85|835.05|837.61|834.81|0
1647307790000|2022-03-15 01:29:50|837.61|834.81|837.25|834.45|837.73|834.93|837.25|834.45|0
1647307800000|2022-03-15 01:30:00|837.12|834.32|837.25|834.45|837.73|834.93|837.12|834.32|0
1647307810000|2022-03-15 01:30:10|837.12|834.32|837.37|834.57|837.37|834.57|837.12|834.32|0
1647307820000|2022-03-15 01:30:20|837.61|834.81|835.91|833.11|837.61|834.81|835.91|833.11|0
1647307830000|2022-03-15 01:30:30|836.4|833.6|837.12|834.32|837.12|834.32|836.4|833.6|0
1647307840000|2022-03-15 01:30:40|837.01|834.21|836.76|833.96|837.01|834.21|836.76|833.96|0
1647307850000|2022-03-15 01:30:50|836.4|833.6|836.64|833.84|836.88|834.08|836.4|833.6|0
1647307860000|2022-03-15 01:31:00|836.88|834.08|837.01|834.21|837.01|834.21|836.88|834.08|0
1647307870000|2022-03-15 01:31:10|837.25|834.45|838.22|835.42|838.22|835.42|837.25|834.45|0
1647307880000|2022-03-15 01:31:20|838.34|835.54|838.09|835.29|838.34|835.54|838.09|835.29|0
1647307890000|2022-03-15 01:31:30|839.55|836.75|839.31|836.51|839.55|836.75|839.31|836.51|0
1647307900000|2022-03-15 01:31:40|839.55|836.75|840.04|837.24|840.04|837.24|839.55|836.75|0
1647307910000|2022-03-15 01:31:50|840.16|837.36|840.28|837.48|840.4|837.6|840.16|837.36|0
1647307920000|2022-03-15 01:32:00|840.4|837.6|840.16|837.36|840.52|837.72|840.16|837.36|0
1647307930000|2022-03-15 01:32:10|840.04|837.24|840.28|837.48|840.28|837.48|840.04|837.24|0
1647307940000|2022-03-15 01:32:20|840.4|837.6|840.76|837.96|840.76|837.96|840.4|837.6|0
1647307950000|2022-03-15 01:32:30|840.89|838.09|841.01|838.21|841.01|838.21|840.76|837.96|0
1647307960000|2022-03-15 01:32:40|840.76|837.96|840.28|837.48|840.76|837.96|840.28|837.48|0
1647307970000|2022-03-15 01:32:50|840.4|837.6|840.52|837.72|840.65|837.85|840.4|837.6|0
1647307980000|2022-03-15 01:33:00|840.28|837.48|839.92|837.12|840.28|837.48|839.92|837.12|0
1647307990000|2022-03-15 01:33:10|840.04|837.24|839.92|837.12|840.4|837.6|839.92|837.12|0
1647308000000|2022-03-15 01:33:20|840.04|837.24|840.65|837.85|840.65|837.85|840.04|837.24|0
1647308010000|2022-03-15 01:33:30|840.4|837.6|840.52|837.72|840.76|837.96|840.28|837.48|0
1647308020000|2022-03-15 01:33:40|841.01|838.21|841.49|838.69|841.49|838.69|841.01|838.21|0
1647308030000|2022-03-15 01:33:50|841.25|838.45|841.73|838.93|841.73|838.93|841.25|838.45|0
1647308040000|2022-03-15 01:34:00|841.49|838.69|840.52|837.72|841.49|838.69|840.52|837.72|0
1647308050000|2022-03-15 01:34:10|840.76|837.96|840.52|837.72|840.76|837.96|840.52|837.72|0
1647308060000|2022-03-15 01:34:20|840.28|837.48|841.01|838.21|841.49|838.69|840.28|837.48|0
1647308070000|2022-03-15 01:34:30|841.49|838.69|841.25|838.45|841.98|839.18|841.25|838.45|0
1647308080000|2022-03-15 01:34:40|841.73|838.93|841.62|838.82|841.73|838.93|841.49|838.69|0
1647308090000|2022-03-15 01:34:50|841.98|839.18|842.71|839.91|842.95|840.15|841.98|839.18|0
1647308100000|2022-03-15 01:35:00|842.46|839.66|842.71|839.91|842.83|840.03|842.46|839.66|0
1647308110000|2022-03-15 01:35:10|842.59|839.79|842.83|840.03|842.83|840.03|842.59|839.79|0
1647308120000|2022-03-15 01:35:20|843.19|840.39|843.68|840.88|843.68|840.88|843.19|840.39|0
1647308130000|2022-03-15 01:35:30|843.92|841.12|844.41|841.61|844.41|841.61|843.92|841.12|0
1647308140000|2022-03-15 01:35:40|844.65|841.85|844.65|841.85|844.65|841.85|844.29|841.49|0
1647308150000|2022-03-15 01:35:50|844.89|842.09|845.13|842.33|845.13|842.33|844.41|841.61|0
1647308160000|2022-03-15 01:36:00|844.77|841.97|845.13|842.33|845.62|842.82|844.77|841.97|0
1647308170000|2022-03-15 01:36:10|844.89|842.09|845.38|842.58|845.38|842.58|844.89|842.09|0
1647308180000|2022-03-15 01:36:20|845.13|842.33|844.65|841.85|845.13|842.33|844.65|841.85|0
1647308190000|2022-03-15 01:36:30|844.53|841.73|843.68|840.88|844.53|841.73|843.68|840.88|0
1647308200000|2022-03-15 01:36:40|843.43|840.63|842.95|840.15|843.43|840.63|842.95|840.15|0
1647308210000|2022-03-15 01:36:50|842.71|839.91|842.71|839.91|842.71|839.91|842.59|839.79|0
1647308220000|2022-03-15 01:37:00|842.59|839.79|843.07|840.27|843.56|840.76|842.59|839.79|0
1647308230000|2022-03-15 01:37:10|843.19|840.39|842.71|839.91|843.19|840.39|842.71|839.91|0
1647308240000|2022-03-15 01:37:20|842.83|840.03|842.71|839.91|842.83|840.03|842.46|839.66|0
1647308250000|2022-03-15 01:37:30|842.35|839.55|842.22|839.42|842.35|839.55|842.22|839.42|0
1647308260000|2022-03-15 01:37:40|842.46|839.66|842.46|839.66|842.59|839.79|842.46|839.66|0
1647308270000|2022-03-15 01:37:50|841.86|839.06|841.01|838.21|841.86|839.06|841.01|838.21|0
1647308280000|2022-03-15 01:38:00|840.76|837.96|840.28|837.48|840.76|837.96|840.28|837.48|0
1647308290000|2022-03-15 01:38:10|840.76|837.96|840.52|837.72|840.76|837.96|840.52|837.72|0
1647308300000|2022-03-15 01:38:20|840.76|837.96|841.37|838.57|841.37|838.57|840.76|837.96|0
1647308310000|2022-03-15 01:38:30|841.25|838.45|841.49|838.69|841.49|838.69|841.25|838.45|0
1647308320000|2022-03-15 01:38:40|841.25|838.45|841.73|838.93|841.73|838.93|841.25|838.45|0
1647308330000|2022-03-15 01:38:50|842.22|839.42|842.46|839.66|842.46|839.66|842.22|839.42|0
1647308340000|2022-03-15 01:39:00|842.22|839.42|842.22|839.42|842.22|839.42|842.1|839.3|0
1647308350000|2022-03-15 01:39:10|842.1|839.3|841.62|838.82|842.1|839.3|841.62|838.82|0
1647308360000|2022-03-15 01:39:20|841.73|838.93|841.25|838.45|841.98|839.18|841.25|838.45|0
1647308370000|2022-03-15 01:39:30|841.49|838.69|841.73|838.93|841.73|838.93|841.25|838.45|0
1647308380000|2022-03-15 01:39:40|841.49|838.69|841.73|838.93|841.73|838.93|841.25|838.45|0
1647308390000|2022-03-15 01:39:50|841.49|838.69|841.62|838.82|841.86|839.06|841.49|838.69|0
1647308400000|2022-03-15 01:40:00|841.73|838.93|841.73|838.93|841.86|839.06|841.73|838.93|0
1647308410000|2022-03-15 01:40:10|840.76|837.96|841.01|838.21|841.01|838.21|840.76|837.96|0
1647308420000|2022-03-15 01:40:20|841.13|838.33|840.89|838.09|841.13|838.33|840.89|838.09|0
1647308430000|2022-03-15 01:40:30|840.52|837.72|840.28|837.48|840.76|837.96|840.28|837.48|0
1647308440000|2022-03-15 01:40:40|840.52|837.72|840.4|837.6|840.52|837.72|840.28|837.48|0
1647308450000|2022-03-15 01:40:50|840.52|837.72|841.01|838.21|841.01|838.21|840.52|837.72|0
1647308460000|2022-03-15 01:41:00|841.13|838.33|840.52|837.72|841.13|838.33|840.52|837.72|0
1647308470000|2022-03-15 01:41:10|840.65|837.85|840.52|837.72|840.65|837.85|840.16|837.36|0
1647308490000|2022-03-15 01:41:30|840.76|837.96|840.52|837.72|840.76|837.96|840.52|837.72|0
1647308500000|2022-03-15 01:41:40|840.76|837.96|840.76|837.96|840.76|837.96|840.76|837.96|0
1647308510000|2022-03-15 01:41:50|841.01|838.21|841.37|838.57|841.37|838.57|841.01|838.21|0
1647308520000|2022-03-15 01:42:00|841.73|838.93|841.37|838.57|841.73|838.93|841.37|838.57|0
1647308530000|2022-03-15 01:42:10|840.76|837.96|841.13|838.33|841.13|838.33|840.76|837.96|0
1647308540000|2022-03-15 01:42:20|841.25|838.45|841.25|838.45|841.25|838.45|840.76|837.96|0
1647308550000|2022-03-15 01:42:30|841.01|838.21|841.25|838.45|841.25|838.45|840.76|837.96|0
1647308560000|2022-03-15 01:42:40|841.01|838.21|841.13|838.33|841.25|838.45|841.01|838.21|0
1647308570000|2022-03-15 01:42:50|840.76|837.96|840.52|837.72|840.76|837.96|840.52|837.72|0
1647308580000|2022-03-15 01:43:00|840.76|837.96|840.89|838.09|841.01|838.21|840.76|837.96|0
1647308590000|2022-03-15 01:43:10|840.52|837.72|840.65|837.85|841.01|838.21|840.52|837.72|0
1647308600000|2022-03-15 01:43:20|841.01|838.21|840.76|837.96|841.01|838.21|840.52|837.72|0
1647308610000|2022-03-15 01:43:30|840.4|837.6|841.01|838.21|841.01|838.21|840.4|837.6|0
1647308620000|2022-03-15 01:43:40|840.76|837.96|840.76|837.96|840.89|838.09|840.76|837.96|0
1647308630000|2022-03-15 01:43:50|840.4|837.6|840.52|837.72|840.76|837.96|840.4|837.6|0
1647308640000|2022-03-15 01:44:00|840.65|837.85|840.52|837.72|840.65|837.85|840.4|837.6|0
1647308650000|2022-03-15 01:44:10|840.4|837.6|838.82|836.02|840.52|837.72|838.82|836.02|0
1647308660000|2022-03-15 01:44:20|839.06|836.26|838.22|835.42|839.06|836.26|838.22|835.42|0
1647308670000|2022-03-15 01:44:30|838.34|835.54|839.55|836.75|839.55|836.75|838.34|835.54|0
1647308680000|2022-03-15 01:44:40|839.31|836.51|839.06|836.26|839.31|836.51|839.06|836.26|0
1647308690000|2022-03-15 01:44:50|839.31|836.51|839.55|836.75|839.55|836.75|839.31|836.51|0
1647308700000|2022-03-15 01:45:00|839.31|836.51|839.55|836.75|839.79|836.99|839.31|836.51|0
1647308710000|2022-03-15 01:45:10|839.79|836.99|840.16|837.36|840.16|837.36|839.79|836.99|0
1647308720000|2022-03-15 01:45:20|840.28|837.48|840.28|837.48|840.28|837.48|840.28|837.48|0
1647308730000|2022-03-15 01:45:30|840.4|837.6|839.55|836.75|840.4|837.6|839.55|836.75|0
1647308740000|2022-03-15 01:45:40|839.79|836.99|840.03|837.23|840.03|837.23|839.19|836.39|0
1647308750000|2022-03-15 01:45:50|840.28|837.48|839.67|836.87|840.28|837.48|839.67|836.87|0
1647308760000|2022-03-15 01:46:00|840.16|837.36|840.28|837.48|840.65|837.85|840.16|837.36|0
1647308770000|2022-03-15 01:46:10|840.52|837.72|840.52|837.72|841|838.2|840.52|837.72|0
1647308780000|2022-03-15 01:46:20|840.16|837.36|838.09|835.29|840.16|837.36|838.09|835.29|0
1647308790000|2022-03-15 01:46:30|838.58|835.78|838.34|835.54|838.58|835.78|838.34|835.54|0
1647308800000|2022-03-15 01:46:40|838.09|835.29|837.85|835.05|838.09|835.29|837.36|834.56|0
1647308810000|2022-03-15 01:46:50|838.34|835.54|838.33|835.53|838.34|835.54|838.33|835.53|0
1647308830000|2022-03-15 01:47:10|838.7|835.9|839.31|836.51|839.31|836.51|838.7|835.9|0
1647308840000|2022-03-15 01:47:20|840.03|837.23|840.4|837.6|840.4|837.6|840.03|837.23|0
1647308850000|2022-03-15 01:47:30|840.52|837.72|840.03|837.23|840.52|837.72|840.03|837.23|0
1647308860000|2022-03-15 01:47:40|840.16|837.36|840.28|837.48|840.28|837.48|840.16|837.36|0
1647308870000|2022-03-15 01:47:50|840.03|837.23|839.67|836.87|840.03|837.23|839.67|836.87|0
1647308880000|2022-03-15 01:48:00|839.79|836.99|840.16|837.36|840.16|837.36|839.79|836.99|0
1647308890000|2022-03-15 01:48:10|840.28|837.48|840.16|837.36|840.28|837.48|840.16|837.36|0
1647308900000|2022-03-15 01:48:20|840.28|837.48|839.79|836.99|840.28|837.48|839.55|836.75|0
1647308910000|2022-03-15 01:48:30|839.67|836.87|840.03|837.23|840.03|837.23|839.67|836.87|0
1647308920000|2022-03-15 01:48:40|839.43|836.63|838.82|836.02|839.43|836.63|838.58|835.78|0
1647308930000|2022-03-15 01:48:50|838.46|835.66|838.82|836.02|838.82|836.02|838.46|835.66|0
1647308940000|2022-03-15 01:49:00|839.06|836.26|838.82|836.02|839.06|836.26|838.82|836.02|0
1647308950000|2022-03-15 01:49:10|838.58|835.78|838.95|836.15|838.95|836.15|838.58|835.78|0
1647308960000|2022-03-15 01:49:20|839.06|836.26|838.7|835.9|839.06|836.26|838.58|835.78|0
1647308970000|2022-03-15 01:49:30|838.95|836.15|839.19|836.39|839.31|836.51|838.95|836.15|0
1647308980000|2022-03-15 01:49:40|838.7|835.9|838.22|835.42|838.82|836.02|838.22|835.42|0
1647308990000|2022-03-15 01:49:50|837.98|835.18|838.58|835.78|838.58|835.78|837.98|835.18|0
1647309000000|2022-03-15 01:50:00|839.06|836.26|838.7|835.9|839.06|836.26|838.46|835.66|0
1647309010000|2022-03-15 01:50:10|838.95|836.15|838.09|835.29|838.95|836.15|838.09|835.29|0
1647309020000|2022-03-15 01:50:20|837.85|835.05|837.85|835.05|837.85|835.05|837.61|834.81|0
1647309030000|2022-03-15 01:50:30|838.58|835.78|838.33|835.53|838.58|835.78|838.33|835.53|0
1647309040000|2022-03-15 01:50:40|838.22|835.42|837.49|834.69|838.22|835.42|837.49|834.69|0
1647309050000|2022-03-15 01:50:50|837.36|834.56|837.36|834.56|837.36|834.56|837.12|834.32|0
1647309060000|2022-03-15 01:51:00|837.12|834.32|837.61|834.81|837.61|834.81|837.12|834.32|0
1647309070000|2022-03-15 01:51:10|837.98|835.18|837.61|834.81|837.98|835.18|837.61|834.81|0
1647309080000|2022-03-15 01:51:20|837.25|834.45|836.64|833.84|837.25|834.45|836.39|833.59|0
1647309090000|2022-03-15 01:51:30|836.28|833.48|836.64|833.84|836.64|833.84|836.15|833.35|0
1647309100000|2022-03-15 01:51:40|836.88|834.08|836.64|833.84|836.88|834.08|836.64|833.84|0
1647309110000|2022-03-15 01:51:50|836.52|833.72|837.98|835.18|837.98|835.18|836.52|833.72|0
1647309120000|2022-03-15 01:52:00|839.43|836.63|839.55|836.75|839.55|836.75|839.06|836.26|0
1647309130000|2022-03-15 01:52:10|839.67|836.87|839.43|836.63|839.92|837.12|839.43|836.63|0
1647309140000|2022-03-15 01:52:20|840.03|837.23|839.55|836.75|840.03|837.23|839.55|836.75|0
1647309150000|2022-03-15 01:52:30|839.43|836.63|839.55|836.75|839.55|836.75|839.43|836.63|0
1647309160000|2022-03-15 01:52:40|839.31|836.51|839.06|836.26|839.31|836.51|839.06|836.26|0
1647309170000|2022-03-15 01:52:50|839.19|836.39|839.06|836.26|839.31|836.51|839.06|836.26|0
1647309180000|2022-03-15 01:53:00|838.95|836.15|839.31|836.51|839.43|836.63|838.95|836.15|0
1647309190000|2022-03-15 01:53:10|839.06|836.26|838.7|835.9|839.06|836.26|838.7|835.9|0
1647309200000|2022-03-15 01:53:20|839.19|836.39|839.79|836.99|840.03|837.23|839.06|836.26|0
1647309210000|2022-03-15 01:53:30|839.67|836.87|839.79|836.99|839.79|836.99|839.06|836.26|0
1647309220000|2022-03-15 01:53:40|840.03|837.23|840.52|837.72|840.64|837.84|840.03|837.23|0
1647309230000|2022-03-15 01:53:50|840.28|837.48|840.03|837.23|840.28|837.48|840.03|837.23|0
1647309240000|2022-03-15 01:54:00|840.52|837.72|841.49|838.69|841.49|838.69|840.52|837.72|0
1647309250000|2022-03-15 01:54:10|843.19|840.39|842.7|839.9|843.19|840.39|842.46|839.66|0
1647309260000|2022-03-15 01:54:20|842.95|840.15|843.67|840.87|843.67|840.87|842.95|840.15|0
1647309270000|2022-03-15 01:54:30|843.32|840.52|843.43|840.63|843.43|840.63|843.07|840.27|0
1647309280000|2022-03-15 01:54:40|844.16|841.36|844.16|841.36|844.4|841.6|844.04|841.24|0
1647309290000|2022-03-15 01:54:50|843.92|841.12|843.43|840.63|843.92|841.12|843.19|840.39|0
1647309300000|2022-03-15 01:55:00|843.67|840.87|843.67|840.87|843.67|840.87|843.67|840.87|0
1647309310000|2022-03-15 01:55:10|843.07|840.27|842.7|839.9|843.07|840.27|842.7|839.9|0
1647309320000|2022-03-15 01:55:20|842.59|839.79|842.34|839.54|842.59|839.79|842.34|839.54|0
1647309330000|2022-03-15 01:55:30|842.7|839.9|842.95|840.15|842.95|840.15|842.7|839.9|0
1647309340000|2022-03-15 01:55:40|843.19|840.39|843.32|840.52|843.43|840.63|843.19|840.39|0
1647309350000|2022-03-15 01:55:50|843.67|840.87|844.16|841.36|844.16|841.36|843.67|840.87|0
1647309360000|2022-03-15 01:56:00|844.29|841.49|845.62|842.82|845.86|843.06|844.29|841.49|0
1647309370000|2022-03-15 01:56:10|845.13|842.33|845.38|842.58|845.38|842.58|845.13|842.33|0
1647309380000|2022-03-15 01:56:20|845.13|842.33|845.13|842.33|845.13|842.33|844.89|842.09|0
1647309390000|2022-03-15 01:56:30|844.89|842.09|844.29|841.49|844.89|842.09|844.29|841.49|0
1647309400000|2022-03-15 01:56:40|844.16|841.36|843.67|840.87|844.16|841.36|843.56|840.76|0
1647309410000|2022-03-15 01:56:50|843.56|840.76|843.19|840.39|843.56|840.76|842.95|840.15|0
1647309420000|2022-03-15 01:57:00|842.83|840.03|842.95|840.15|843.19|840.39|842.83|840.03|0
1647309430000|2022-03-15 01:57:10|842.83|840.03|842.83|840.03|842.83|840.03|842.7|839.9|0
1647309440000|2022-03-15 01:57:20|843.07|840.27|843.67|840.87|843.8|841|843.07|840.27|0
1647309450000|2022-03-15 01:57:30|843.92|841.12|844.16|841.36|844.16|841.36|843.92|841.12|0
1647309460000|2022-03-15 01:57:40|844.29|841.49|844.16|841.36|844.4|841.6|844.16|841.36|0
1647309470000|2022-03-15 01:57:50|843.92|841.12|843.92|841.12|844.16|841.36|843.92|841.12|0
1647309480000|2022-03-15 01:58:00|844.16|841.36|843.43|840.63|844.16|841.36|843.19|840.39|0
1647309490000|2022-03-15 01:58:10|843.19|840.39|842.7|839.9|843.19|840.39|842.7|839.9|0
1647309500000|2022-03-15 01:58:20|842.95|840.15|842.83|840.03|843.07|840.27|842.7|839.9|0
1647309510000|2022-03-15 01:58:30|842.46|839.66|842.46|839.66|842.59|839.79|842.46|839.66|0
1647309520000|2022-03-15 01:58:40|841.37|838.57|841.37|838.57|841.49|838.69|841.37|838.57|0
1647309530000|2022-03-15 01:58:50|841.25|838.45|841|838.2|841.37|838.57|841|838.2|0
1647309540000|2022-03-15 01:59:00|840.52|837.72|841|838.2|841|838.2|840.52|837.72|0
1647309550000|2022-03-15 01:59:10|840.76|837.96|840.03|837.23|840.76|837.96|839.92|837.12|0
1647309560000|2022-03-15 01:59:20|839.79|836.99|841.62|838.82|842.22|839.42|839.79|836.99|0
1647309570000|2022-03-15 01:59:30|841|838.2|841.37|838.57|841.37|838.57|841|838.2|0
1647309580000|2022-03-15 01:59:40|841.25|838.45|841.25|838.45|841.49|838.69|841.25|838.45|0
1647309590000|2022-03-15 01:59:50|841.37|838.57|841.49|838.69|841.49|838.69|841.37|838.57|0
1647309600000|2022-03-15 02:00:00|841.37|838.57|841.49|838.69|841.49|838.69|841.37|838.57|0
1647309610000|2022-03-15 02:00:10|841.37|838.57|841.13|838.33|841.37|838.57|841.13|838.33|0
1647309620000|2022-03-15 02:00:20|841.25|838.45|841|838.2|841.25|838.45|841|838.2|0
1647309630000|2022-03-15 02:00:30|840.89|838.09|841|838.2|841|838.2|840.76|837.96|0
1647309640000|2022-03-15 02:00:40|841.37|838.57|841.13|838.33|841.37|838.57|840.89|838.09|0
1647309650000|2022-03-15 02:00:50|841|838.2|840.76|837.96|841|838.2|840.76|837.96|0
1647309660000|2022-03-15 02:01:00|840.89|838.09|840.28|837.48|840.89|838.09|839.79|836.99|0
1647309670000|2022-03-15 02:01:10|839.79|836.99|839.3|836.5|839.79|836.99|839.06|836.26|0
1647309680000|2022-03-15 02:01:20|838.46|835.66|837.12|834.32|838.46|835.66|837.12|834.32|0
1647309690000|2022-03-15 02:01:30|837.85|835.05|840.03|837.23|840.4|837.6|837.85|835.05|0
1647309700000|2022-03-15 02:01:40|840.4|837.6|839.43|836.63|840.4|837.6|839.43|836.63|0
1647309710000|2022-03-15 02:01:50|838.82|836.02|838.33|835.53|838.82|836.02|837.61|834.81|0
1647309720000|2022-03-15 02:02:00|838.82|836.02|838.58|835.78|838.95|836.15|838.58|835.78|0
1647309730000|2022-03-15 02:02:10|838.82|836.02|839.43|836.63|839.43|836.63|838.82|836.02|0
1647309740000|2022-03-15 02:02:20|839.19|836.39|837.85|835.05|839.19|836.39|837.85|835.05|0
1647309750000|2022-03-15 02:02:30|838.33|835.53|838.33|835.53|838.58|835.78|838.33|835.53|0
1647309760000|2022-03-15 02:02:40|838.82|836.02|839.06|836.26|839.06|836.26|838.7|835.9|0
1647309770000|2022-03-15 02:02:50|838.82|836.02|838.58|835.78|838.82|836.02|838.46|835.66|0
1647309780000|2022-03-15 02:03:00|838.82|836.02|838.7|835.9|838.82|836.02|838.46|835.66|0
1647309790000|2022-03-15 02:03:10|838.82|836.02|839.06|836.26|839.06|836.26|838.82|836.02|0
1647309800000|2022-03-15 02:03:20|839.55|836.75|839.19|836.39|839.55|836.75|839.19|836.39|0
1647309810000|2022-03-15 02:03:30|839.3|836.5|839.3|836.5|839.43|836.63|839.3|836.5|0
1647309820000|2022-03-15 02:03:40|839.55|836.75|839.55|836.75|839.67|836.87|839.55|836.75|0
1647309830000|2022-03-15 02:03:50|839.92|837.12|839.67|836.87|840.03|837.23|839.67|836.87|0
1647309840000|2022-03-15 02:04:00|839.3|836.5|840.27|837.47|840.27|837.47|839.3|836.5|0
1647309850000|2022-03-15 02:04:10|840.03|837.23|839.43|836.63|840.03|837.23|839.43|836.63|0
1647309860000|2022-03-15 02:04:20|839.55|836.75|838.82|836.02|839.55|836.75|838.82|836.02|0
1647309870000|2022-03-15 02:04:30|838.7|835.9|838.58|835.78|838.7|835.9|838.58|835.78|0
1647309880000|2022-03-15 02:04:40|839.3|836.5|839.19|836.39|839.3|836.5|839.06|836.26|0
1647309890000|2022-03-15 02:04:50|839.43|836.63|838.33|835.53|839.43|836.63|838.33|835.53|0
1647309900000|2022-03-15 02:05:00|839.06|836.26|838.7|835.9|839.06|836.26|838.7|835.9|0
1647309910000|2022-03-15 02:05:10|838.58|835.78|837.85|835.05|838.58|835.78|837.85|835.05|0
1647309920000|2022-03-15 02:05:20|838.33|835.53|838.22|835.42|838.33|835.53|838.22|835.42|0
1647309930000|2022-03-15 02:05:30|838.33|835.53|838.22|835.42|838.33|835.53|838.09|835.29|0
1647309940000|2022-03-15 02:05:40|838.09|835.29|838.33|835.53|838.33|835.53|837.85|835.05|0
1647309950000|2022-03-15 02:05:50|838.09|835.29|837.61|834.81|838.09|835.29|837|834.2|0
1647309960000|2022-03-15 02:06:00|838.09|835.29|837.85|835.05|838.09|835.29|837.85|835.05|0
1647309970000|2022-03-15 02:06:10|837.97|835.17|837.97|835.17|838.09|835.29|837.97|835.17|0
1647309980000|2022-03-15 02:06:20|837.85|835.05|837.97|835.17|838.09|835.29|837.85|835.05|0
1647309990000|2022-03-15 02:06:30|838.09|835.29|837.12|834.32|838.09|835.29|837.12|834.32|0
1647310000000|2022-03-15 02:06:40|837.36|834.56|837.97|835.17|838.09|835.29|837.36|834.56|0
1647310010000|2022-03-15 02:06:50|838.22|835.42|837.97|835.17|838.33|835.53|837.97|835.17|0
1647310020000|2022-03-15 02:07:00|838.09|835.29|837.97|835.17|838.09|835.29|837.97|835.17|0
1647310030000|2022-03-15 02:07:10|837.85|835.05|838.09|835.29|838.09|835.29|837.85|835.05|0
1647310040000|2022-03-15 02:07:20|837.85|835.05|837.85|835.05|838.09|835.29|837.85|835.05|0
1647310050000|2022-03-15 02:07:30|837.12|834.32|837.36|834.56|837.36|834.56|837.12|834.32|0
1647310060000|2022-03-15 02:07:40|836.88|834.08|836.63|833.83|836.88|834.08|836.63|833.83|0
1647310070000|2022-03-15 02:07:50|836.88|834.08|836.39|833.59|836.88|834.08|836.39|833.59|0
1647310080000|2022-03-15 02:08:00|836.76|833.96|837.61|834.81|838.33|835.53|836.15|833.35|0
1647310090000|2022-03-15 02:08:10|837.49|834.69|837.36|834.56|837.61|834.81|837.36|834.56|0
1647310100000|2022-03-15 02:08:20|837.61|834.81|837.49|834.69|837.61|834.81|837.49|834.69|0
1647310110000|2022-03-15 02:08:30|837.12|834.32|836.63|833.83|837.12|834.32|836.63|833.83|0
1647310120000|2022-03-15 02:08:40|836.52|833.72|836.52|833.72|836.63|833.83|836.52|833.72|0
1647310130000|2022-03-15 02:08:50|836.63|833.83|836.76|833.96|836.76|833.96|836.39|833.59|0
1647310140000|2022-03-15 02:09:00|836.39|833.59|836.76|833.96|836.76|833.96|836.39|833.59|0
1647310150000|2022-03-15 02:09:10|836.39|833.59|836.88|834.08|836.88|834.08|835.91|833.11|0
1647310160000|2022-03-15 02:09:20|837|834.2|836.76|833.96|837|834.2|836.63|833.83|0
1647310170000|2022-03-15 02:09:30|836.88|834.08|836.15|833.35|836.88|834.08|836.15|833.35|0
1647310180000|2022-03-15 02:09:40|836.63|833.83|836.39|833.59|836.63|833.83|836.39|833.59|0
1647310190000|2022-03-15 02:09:50|836.63|833.83|836.39|833.59|836.76|833.96|836.39|833.59|0
1647310200000|2022-03-15 02:10:00|836.52|833.72|836.63|833.83|836.63|833.83|836.52|833.72|0
1647310210000|2022-03-15 02:10:10|836.39|833.59|836.63|833.83|836.63|833.83|836.28|833.48|0
1647310220000|2022-03-15 02:10:20|837.36|834.56|837.25|834.45|837.36|834.56|837|834.2|0
1647310230000|2022-03-15 02:10:30|837.12|834.32|836.39|833.59|837.12|834.32|836.39|833.59|0
1647310240000|2022-03-15 02:10:40|836.52|833.72|836.15|833.35|836.52|833.72|836.15|833.35|0
1647310250000|2022-03-15 02:10:50|835.55|832.75|835.18|832.38|835.55|832.75|835.18|832.38|0
1647310260000|2022-03-15 02:11:00|834.94|832.14|835.42|832.62|835.42|832.62|834.94|832.14|0
1647310270000|2022-03-15 02:11:10|835.55|832.75|835.66|832.86|835.66|832.86|834.94|832.14|0
1647310280000|2022-03-15 02:11:20|835.55|832.75|835.31|832.51|835.55|832.75|835.18|832.38|0
1647310290000|2022-03-15 02:11:30|835.18|832.38|835.06|832.26|835.18|832.38|834.69|831.89|0
1647310300000|2022-03-15 02:11:40|835.42|832.62|835.18|832.38|835.42|832.62|835.18|832.38|0
1647310310000|2022-03-15 02:11:50|835.42|832.62|835.18|832.38|835.42|832.62|835.18|832.38|0
1647310320000|2022-03-15 02:12:00|835.06|832.26|835.42|832.62|835.42|832.62|835.06|832.26|0
1647310330000|2022-03-15 02:12:10|835.66|832.86|836.39|833.59|836.39|833.59|835.66|832.86|0
1647310340000|2022-03-15 02:12:20|836.63|833.83|836.63|833.83|836.63|833.83|836.63|833.83|0
1647310350000|2022-03-15 02:12:30|836.15|833.35|836.52|833.72|836.63|833.83|836.15|833.35|0
1647310360000|2022-03-15 02:12:40|836.39|833.59|836.39|833.59|836.39|833.59|836.39|833.59|0
1647310370000|2022-03-15 02:12:50|836.03|833.23|835.66|832.86|836.03|833.23|835.66|832.86|0
1647310380000|2022-03-15 02:13:00|835.91|833.11|835.66|832.86|835.91|833.11|835.66|832.86|0
1647310390000|2022-03-15 02:13:10|835.91|833.11|834.94|832.14|835.91|833.11|834.94|832.14|0
1647310400000|2022-03-15 02:13:20|835.18|832.38|834.58|831.78|835.18|832.38|834.34|831.54|0
1647310410000|2022-03-15 02:13:30|834.94|832.14|834.69|831.89|834.94|832.14|834.69|831.89|0
1647310420000|2022-03-15 02:13:40|834.58|831.78|834.94|832.14|834.94|832.14|834.58|831.78|0
1647310430000|2022-03-15 02:13:50|834.69|831.89|835.06|832.26|835.06|832.26|834.69|831.89|0
1647310440000|2022-03-15 02:14:00|834.94|832.14|834.69|831.89|835.18|832.38|834.69|831.89|0
1647310450000|2022-03-15 02:14:10|834.82|832.02|834.45|831.65|834.94|832.14|834.45|831.65|0
1647310460000|2022-03-15 02:14:20|833.72|830.92|833.72|830.92|833.72|830.92|833.72|830.92|0
1647310470000|2022-03-15 02:14:30|833.85|831.05|834.21|831.41|834.21|831.41|833.72|830.92|0
1647310480000|2022-03-15 02:14:40|833.97|831.17|834.94|832.14|834.94|832.14|833.97|831.17|0
1647310490000|2022-03-15 02:14:50|834.82|832.02|835.06|832.26|835.06|832.26|834.82|832.02|0
1647310500000|2022-03-15 02:15:00|834.69|831.89|834.94|832.14|835.18|832.38|834.69|831.89|0
1647310510000|2022-03-15 02:15:10|835.66|832.86|836.63|833.83|836.63|833.83|835.66|832.86|0
1647310520000|2022-03-15 02:15:20|836.88|834.08|836.63|833.83|836.88|834.08|836.63|833.83|0
1647310530000|2022-03-15 02:15:30|836.03|833.23|836.15|833.35|836.15|833.35|835.91|833.11|0
1647310540000|2022-03-15 02:15:40|835.91|833.11|835.18|832.38|835.91|833.11|835.18|832.38|0
1647310550000|2022-03-15 02:15:50|835.06|832.26|834.82|832.02|835.18|832.38|834.82|832.02|0
1647310560000|2022-03-15 02:16:00|834.33|831.53|833.72|830.92|834.33|831.53|833.72|830.92|0
1647310570000|2022-03-15 02:16:10|831.78|828.98|833|830.2|833|830.2|831.78|828.98|0
1647310580000|2022-03-15 02:16:20|832.75|829.95|832.75|829.95|833|830.2|832.75|829.95|0
1647310590000|2022-03-15 02:16:30|832.4|829.6|831.78|828.98|832.4|829.6|831.78|828.98|0
1647310600000|2022-03-15 02:16:40|831.54|828.74|831.78|828.98|832.51|829.71|831.54|828.74|0
1647310610000|2022-03-15 02:16:50|831.06|828.26|831.78|828.98|831.78|828.98|831.06|828.26|0
1647310620000|2022-03-15 02:17:00|831.67|828.87|832.03|829.23|832.03|829.23|831.3|828.5|0
1647310630000|2022-03-15 02:17:10|832.27|829.47|831.67|828.87|832.51|829.71|831.67|828.87|0
1647310640000|2022-03-15 02:17:20|831.78|828.98|832.03|829.23|832.03|829.23|831.67|828.87|0
1647310650000|2022-03-15 02:17:30|831.78|828.98|831.91|829.11|832.03|829.23|831.78|828.98|0
1647310660000|2022-03-15 02:17:40|832.15|829.35|832.4|829.6|832.51|829.71|832.15|829.35|0
1647310670000|2022-03-15 02:17:50|832.27|829.47|832.4|829.6|832.4|829.6|832.27|829.47|0
1647310680000|2022-03-15 02:18:00|832.51|829.71|833.12|830.32|833.12|830.32|832.51|829.71|0
1647310690000|2022-03-15 02:18:10|832.75|829.95|833|830.2|833|830.2|832.75|829.95|0
1647310700000|2022-03-15 02:18:20|832.75|829.95|831.78|828.98|832.75|829.95|831.78|828.98|0
1647310710000|2022-03-15 02:18:30|831.91|829.11|832.4|829.6|832.4|829.6|831.91|829.11|0
1647310720000|2022-03-15 02:18:40|832.64|829.84|832.64|829.84|833|830.2|832.64|829.84|0
1647310730000|2022-03-15 02:18:50|832.88|830.08|833.24|830.44|833.24|830.44|832.75|829.95|0
1647310740000|2022-03-15 02:19:00|833.12|830.32|833.72|830.92|833.72|830.92|833.12|830.32|0
1647310750000|2022-03-15 02:19:10|833.97|831.17|833.97|831.17|834.21|831.41|833.97|831.17|0
1647310760000|2022-03-15 02:19:20|834.21|831.41|834.45|831.65|834.58|831.78|834.21|831.41|0
1647310770000|2022-03-15 02:19:30|834.69|831.89|834.45|831.65|834.69|831.89|834.45|831.65|0
1647310780000|2022-03-15 02:19:40|834.69|831.89|834.33|831.53|834.69|831.89|834.33|831.53|0
1647310790000|2022-03-15 02:19:50|834.69|831.89|834.33|831.53|834.69|831.89|834.33|831.53|0
1647310800000|2022-03-15 02:20:00|834.21|831.41|834.09|831.29|834.21|831.41|833.85|831.05|0
1647310810000|2022-03-15 02:20:10|834.21|831.41|833.97|831.17|834.21|831.41|833.97|831.17|0
1647310820000|2022-03-15 02:20:20|834.09|831.29|834.45|831.65|834.45|831.65|834.09|831.29|0
1647310830000|2022-03-15 02:20:30|834.21|831.41|834.45|831.65|834.45|831.65|834.21|831.41|0
1647310840000|2022-03-15 02:20:40|834.58|831.78|835.06|832.26|835.06|832.26|834.58|831.78|0
1647310850000|2022-03-15 02:20:50|834.94|832.14|835.06|832.26|835.18|832.38|834.94|832.14|0
1647310860000|2022-03-15 02:21:00|835.3|832.5|835.06|832.26|835.3|832.5|835.06|832.26|0
1647310870000|2022-03-15 02:21:10|834.94|832.14|835.18|832.38|835.18|832.38|834.94|832.14|0
1647310880000|2022-03-15 02:21:20|835.06|832.26|835.18|832.38|835.18|832.38|834.94|832.14|0
1647310890000|2022-03-15 02:21:30|834.94|832.14|835.06|832.26|835.18|832.38|834.94|832.14|0
1647310900000|2022-03-15 02:21:40|834.94|832.14|834.45|831.65|834.94|832.14|834.45|831.65|0
1647310910000|2022-03-15 02:21:50|834.33|831.53|834.94|832.14|834.94|832.14|834.33|831.53|0
1647310920000|2022-03-15 02:22:00|835.18|832.38|834.33|831.53|835.18|832.38|833.97|831.17|0
1647310930000|2022-03-15 02:22:10|834.45|831.65|834.82|832.02|834.94|832.14|834.45|831.65|0
1647310940000|2022-03-15 02:22:20|834.69|831.89|834.94|832.14|834.94|832.14|834.69|831.89|0
1647310950000|2022-03-15 02:22:30|835.06|832.26|835.3|832.5|835.3|832.5|835.06|832.26|0
1647310960000|2022-03-15 02:22:40|835.42|832.62|835.42|832.62|835.42|832.62|835.18|832.38|0
1647310970000|2022-03-15 02:22:50|835.3|832.5|835.66|832.86|835.66|832.86|835.3|832.5|0
1647310980000|2022-03-15 02:23:00|836.03|833.23|835.3|832.5|836.03|833.23|835.3|832.5|0
1647310990000|2022-03-15 02:23:10|835.66|832.86|836.63|833.83|836.63|833.83|835.66|832.86|0
1647311000000|2022-03-15 02:23:20|836.52|833.72|836.63|833.83|836.88|834.08|836.52|833.72|0
1647311010000|2022-03-15 02:23:30|836.88|834.08|836.39|833.59|836.88|834.08|836.39|833.59|0
1647311020000|2022-03-15 02:23:40|836.63|833.83|836.27|833.47|836.63|833.83|836.27|833.47|0
1647311030000|2022-03-15 02:23:50|836.15|833.35|835.79|832.99|836.15|833.35|835.79|832.99|0
1647311040000|2022-03-15 02:24:00|835.66|832.86|835.06|832.26|835.66|832.86|834.69|831.89|0
1647311050000|2022-03-15 02:24:10|834.94|832.14|834.94|832.14|834.94|832.14|834.45|831.65|0
1647311060000|2022-03-15 02:24:20|834.58|831.78|834.82|832.02|835.06|832.26|834.58|831.78|0
1647311070000|2022-03-15 02:24:30|834.94|832.14|834.45|831.65|834.94|832.14|834.45|831.65|0
1647311080000|2022-03-15 02:24:40|834.69|831.89|835.06|832.26|835.18|832.38|834.69|831.89|0
1647311090000|2022-03-15 02:24:50|834.82|832.02|834.45|831.65|834.82|832.02|834.45|831.65|0
1647311100000|2022-03-15 02:25:00|834.33|831.53|834.82|832.02|834.94|832.14|834.33|831.53|0
1647311110000|2022-03-15 02:25:10|834.69|831.89|835.06|832.26|835.06|832.26|834.69|831.89|0
1647311120000|2022-03-15 02:25:20|835.42|832.62|835.42|832.62|835.79|832.99|835.42|832.62|0
1647311130000|2022-03-15 02:25:30|835.66|832.86|835.42|832.62|835.66|832.86|835.42|832.62|0
1647311140000|2022-03-15 02:25:40|835.18|832.38|835.42|832.62|835.42|832.62|835.18|832.38|0
1647311150000|2022-03-15 02:25:50|835.3|832.5|835.3|832.5|835.42|832.62|835.3|832.5|0
1647311160000|2022-03-15 02:26:00|835.18|832.38|834.69|831.89|835.18|832.38|834.69|831.89|0
1647311170000|2022-03-15 02:26:10|834.45|831.65|834.69|831.89|835.06|832.26|834.45|831.65|0
1647311180000|2022-03-15 02:26:20|834.82|832.02|834.69|831.89|834.82|832.02|834.69|831.89|0
1647311190000|2022-03-15 02:26:30|834.94|832.14|834.45|831.65|834.94|832.14|834.45|831.65|0
1647311200000|2022-03-15 02:26:40|834.69|831.89|833.97|831.17|834.69|831.89|833.97|831.17|0
1647311210000|2022-03-15 02:26:50|833.72|830.92|833.97|831.17|833.97|831.17|833.72|830.92|0
1647311220000|2022-03-15 02:27:00|834.33|831.53|834.58|831.78|834.69|831.89|834.33|831.53|0
1647311230000|2022-03-15 02:27:10|834.69|831.89|834.21|831.41|834.69|831.89|834.21|831.41|0
1647311240000|2022-03-15 02:27:20|834.94|832.14|834.94|832.14|834.94|832.14|834.69|831.89|0
1647311250000|2022-03-15 02:27:30|834.58|831.78|834.58|831.78|834.69|831.89|834.58|831.78|0
1647311260000|2022-03-15 02:27:40|834.69|831.89|834.45|831.65|834.69|831.89|834.45|831.65|0
1647311270000|2022-03-15 02:27:50|834.33|831.53|834.33|831.53|834.58|831.78|834.33|831.53|0
1647311280000|2022-03-15 02:28:00|834.21|831.41|834.45|831.65|834.45|831.65|833.97|831.17|0
1647311290000|2022-03-15 02:28:10|834.33|831.53|834.21|831.41|834.33|831.53|834.09|831.29|0
1647311300000|2022-03-15 02:28:20|834.09|831.29|833.72|830.92|834.21|831.41|833.72|830.92|0
1647311310000|2022-03-15 02:28:30|833.24|830.44|833|830.2|833.48|830.68|833|830.2|0
1647311320000|2022-03-15 02:28:40|832.75|829.95|833|830.2|833|830.2|832.75|829.95|0
1647311330000|2022-03-15 02:28:50|833.12|830.32|833.24|830.44|833.24|830.44|833|830.2|0
1647311340000|2022-03-15 02:29:00|833.48|830.68|832.39|829.59|833.48|830.68|832.39|829.59|0
1647311350000|2022-03-15 02:29:10|832.27|829.47|832.51|829.71|832.64|829.84|832.27|829.47|0
1647311360000|2022-03-15 02:29:20|832.27|829.47|832.27|829.47|832.27|829.47|832.27|829.47|0
1647311370000|2022-03-15 02:29:30|832.03|829.23|832.03|829.23|832.03|829.23|832.03|829.23|0
1647311380000|2022-03-15 02:29:40|832.15|829.35|832.03|829.23|832.15|829.35|832.03|829.23|0
1647311400000|2022-03-15 02:30:00|831.91|829.11|831.42|828.62|831.91|829.11|831.3|828.5|0
1647311410000|2022-03-15 02:30:10|832.03|829.23|832.27|829.47|832.27|829.47|832.03|829.23|0
1647311420000|2022-03-15 02:30:20|832.39|829.59|833.12|830.32|833.12|830.32|832.39|829.59|0
1647311430000|2022-03-15 02:30:30|833.24|830.44|833.24|830.44|833.36|830.56|833.24|830.44|0
1647311440000|2022-03-15 02:30:40|833.48|830.68|833.96|831.16|833.96|831.16|833.24|830.44|0
1647311450000|2022-03-15 02:30:50|834.09|831.29|833.85|831.05|834.09|831.29|833.85|831.05|0
1647311460000|2022-03-15 02:31:00|833.48|830.68|832.88|830.08|833.48|830.68|832.88|830.08|0
1647311470000|2022-03-15 02:31:10|833|830.2|832.27|829.47|833|830.2|832.27|829.47|0
1647311480000|2022-03-15 02:31:20|832.15|829.35|832.03|829.23|832.15|829.35|832.03|829.23|0
1647311490000|2022-03-15 02:31:30|832.15|829.35|832.03|829.23|832.15|829.35|832.03|829.23|0
1647311500000|2022-03-15 02:31:40|832.27|829.47|832.51|829.71|832.51|829.71|832.27|829.47|0
1647311510000|2022-03-15 02:31:50|832.27|829.47|832.15|829.35|832.27|829.47|832.15|829.35|0
1647311520000|2022-03-15 02:32:00|832.03|829.23|832.27|829.47|832.27|829.47|832.03|829.23|0
1647311530000|2022-03-15 02:32:10|832.39|829.59|832.39|829.59|832.39|829.59|832.27|829.47|0
1647311540000|2022-03-15 02:32:20|831.54|828.74|831.06|828.26|831.54|828.74|831.06|828.26|0
1647311550000|2022-03-15 02:32:30|831.54|828.74|831.54|828.74|831.54|828.74|831.42|828.62|0
1647311560000|2022-03-15 02:32:40|831.3|828.5|830.46|827.66|831.3|828.5|830.33|827.53|0
1647311570000|2022-03-15 02:32:50|830.7|827.9|830.7|827.9|830.7|827.9|830.7|827.9|0
1647311580000|2022-03-15 02:33:00|830.94|828.14|830.94|828.14|831.18|828.38|830.94|828.14|0
1647311590000|2022-03-15 02:33:10|830.81|828.01|830.33|827.53|830.81|828.01|830.33|827.53|0
1647311600000|2022-03-15 02:33:20|830.09|827.29|828.76|825.96|830.33|827.53|828.76|825.96|0
1647311610000|2022-03-15 02:33:30|828.63|825.83|829.12|826.32|829.12|826.32|828.63|825.83|0
1647311620000|2022-03-15 02:33:40|828.88|826.08|829.12|826.32|829.36|826.56|828.88|826.08|0
1647311630000|2022-03-15 02:33:50|829.36|826.56|829.49|826.69|829.49|826.69|829.12|826.32|0
1647311640000|2022-03-15 02:34:00|829.73|826.93|829.36|826.56|829.73|826.93|829.36|826.56|0
1647311650000|2022-03-15 02:34:10|829.49|826.69|829.6|826.8|829.6|826.8|829.36|826.56|0
1647311660000|2022-03-15 02:34:20|829.36|826.56|829.6|826.8|829.6|826.8|829.36|826.56|0
1647311670000|2022-03-15 02:34:30|829.73|826.93|830.09|827.29|830.09|827.29|829.73|826.93|0
1647311680000|2022-03-15 02:34:40|829.84|827.04|829.6|826.8|829.84|827.04|829.6|826.8|0
1647311690000|2022-03-15 02:34:50|829.49|826.69|829.36|826.56|829.49|826.69|829.36|826.56|0
1647311700000|2022-03-15 02:35:00|829.84|827.04|828.15|825.35|829.84|827.04|828.15|825.35|0
1647311710000|2022-03-15 02:35:10|828.39|825.59|826.21|823.41|828.39|825.59|826.21|823.41|0
1647311720000|2022-03-15 02:35:20|826.58|823.78|827.06|824.26|827.18|824.38|826.58|823.78|0
1647311730000|2022-03-15 02:35:30|826.94|824.14|826.45|823.65|826.94|824.14|826.21|823.41|0
1647311740000|2022-03-15 02:35:40|826.94|824.14|826.94|824.14|827.06|824.26|826.94|824.14|0
1647311750000|2022-03-15 02:35:50|826.82|824.02|826.94|824.14|826.94|824.14|826.7|823.9|0
1647311760000|2022-03-15 02:36:00|827.06|824.26|826.7|823.9|827.06|824.26|826.7|823.9|0
1647311770000|2022-03-15 02:36:10|826.94|824.14|826.94|824.14|826.94|824.14|826.82|824.02|0
1647311780000|2022-03-15 02:36:20|826.45|823.65|826.34|823.54|826.45|823.65|826.21|823.41|0
1647311790000|2022-03-15 02:36:30|826.21|823.41|824.52|821.72|826.21|823.41|824.52|821.72|0
1647311800000|2022-03-15 02:36:40|824.76|821.96|824.03|821.23|824.76|821.96|824.03|821.23|0
1647311810000|2022-03-15 02:36:50|823.79|820.99|824.03|821.23|824.03|821.23|823.79|820.99|0
1647311820000|2022-03-15 02:37:00|824.27|821.47|825|822.2|825|822.2|824.27|821.47|0
1647311830000|2022-03-15 02:37:10|824.76|821.96|825.97|823.17|825.97|823.17|824.76|821.96|0
1647311840000|2022-03-15 02:37:20|825.73|822.93|825.97|823.17|825.97|823.17|825.73|822.93|0
1647311850000|2022-03-15 02:37:30|826.1|823.3|825.73|822.93|826.1|823.3|825.73|822.93|0
1647311860000|2022-03-15 02:37:40|825.61|822.81|824.52|821.72|825.61|822.81|824.52|821.72|0
1647311870000|2022-03-15 02:37:50|824.27|821.47|823.92|821.12|824.27|821.47|823.79|820.99|0
1647311880000|2022-03-15 02:38:00|824.27|821.47|824.27|821.47|824.27|821.47|824.27|821.47|0
1647311890000|2022-03-15 02:38:10|824.16|821.36|824.03|821.23|824.16|821.36|824.03|821.23|0
1647311900000|2022-03-15 02:38:20|824.27|821.47|824.4|821.6|824.4|821.6|824.27|821.47|0
1647311910000|2022-03-15 02:38:30|825|822.2|825.48|822.68|825.48|822.68|825|822.2|0
1647311920000|2022-03-15 02:38:40|825.24|822.44|825.37|822.57|825.37|822.57|825.24|822.44|0
1647311930000|2022-03-15 02:38:50|825.61|822.81|825.37|822.57|825.61|822.81|825.37|822.57|0
1647311940000|2022-03-15 02:39:00|825.48|822.68|825.48|822.68|825.48|822.68|825.24|822.44|0
1647311950000|2022-03-15 02:39:10|825.61|822.81|825.73|822.93|825.73|822.93|825.61|822.81|0
1647311960000|2022-03-15 02:39:20|825.85|823.05|826.21|823.41|826.21|823.41|825.85|823.05|0
1647311970000|2022-03-15 02:39:30|825.97|823.17|825.48|822.68|825.97|823.17|825.48|822.68|0
1647311980000|2022-03-15 02:39:40|825.97|823.17|825.97|823.17|826.09|823.29|825.97|823.17|0
1647311990000|2022-03-15 02:39:50|826.09|823.29|826.09|823.29|826.21|823.41|826.09|823.29|0
1647312000000|2022-03-15 02:40:00|826.34|823.54|825.61|822.81|826.34|823.54|825.61|822.81|0
1647312010000|2022-03-15 02:40:10|825.73|822.93|826.34|823.54|826.34|823.54|825.73|822.93|0
1647312020000|2022-03-15 02:40:20|826.45|823.65|826.21|823.41|826.45|823.65|826.21|823.41|0
1647312030000|2022-03-15 02:40:30|825.97|823.17|826.58|823.78|826.58|823.78|825.97|823.17|0
1647312040000|2022-03-15 02:40:40|826.7|823.9|827.18|824.38|827.18|824.38|826.7|823.9|0
1647312050000|2022-03-15 02:40:50|826.94|824.14|828.39|825.59|828.39|825.59|826.94|824.14|0
1647312060000|2022-03-15 02:41:00|827.91|825.11|827.66|824.86|828.03|825.23|827.66|824.86|0
1647312070000|2022-03-15 02:41:10|827.91|825.11|827.91|825.11|827.91|825.11|827.66|824.86|0
1647312080000|2022-03-15 02:41:20|828.15|825.35|828.15|825.35|828.39|825.59|828.15|825.35|0
1647312090000|2022-03-15 02:41:30|828.03|825.23|827.66|824.86|828.03|825.23|827.66|824.86|0
1647312100000|2022-03-15 02:41:40|827.42|824.62|826.7|823.9|827.42|824.62|826.7|823.9|0
1647312110000|2022-03-15 02:41:50|826.82|824.02|826.82|824.02|826.82|824.02|826.82|824.02|0
1647312120000|2022-03-15 02:42:00|827.06|824.26|826.7|823.9|827.18|824.38|826.58|823.78|0
1647312130000|2022-03-15 02:42:10|826.45|823.65|826.7|823.9|826.7|823.9|826.45|823.65|0
1647312140000|2022-03-15 02:42:20|826.58|823.78|826.94|824.14|826.94|824.14|826.58|823.78|0
1647312150000|2022-03-15 02:42:30|827.18|824.38|826.94|824.14|827.18|824.38|826.94|824.14|0
1647312160000|2022-03-15 02:42:40|827.06|824.26|826.94|824.14|827.06|824.26|826.82|824.02|0
1647312170000|2022-03-15 02:42:50|827.06|824.26|826.7|823.9|827.06|824.26|826.7|823.9|0
1647312180000|2022-03-15 02:43:00|827.06|824.26|827.42|824.62|827.42|824.62|827.06|824.26|0
1647312190000|2022-03-15 02:43:10|827.66|824.86|827.66|824.86|827.66|824.86|827.42|824.62|0
1647312200000|2022-03-15 02:43:20|827.31|824.51|826.82|824.02|827.31|824.51|826.82|824.02|0
1647312210000|2022-03-15 02:43:30|826.69|823.89|826.82|824.02|826.82|824.02|826.58|823.78|0
1647312220000|2022-03-15 02:43:40|826.69|823.89|827.31|824.51|827.31|824.51|826.69|823.89|0
1647312230000|2022-03-15 02:43:50|827.42|824.62|827.66|824.86|827.66|824.86|827.42|824.62|0
1647312240000|2022-03-15 02:44:00|827.55|824.75|827.55|824.75|827.55|824.75|827.55|824.75|0
1647312250000|2022-03-15 02:44:10|827.66|824.86|828.27|825.47|828.39|825.59|827.66|824.86|0
1647312260000|2022-03-15 02:44:20|828.15|825.35|828.52|825.72|828.52|825.72|828.15|825.35|0
1647312270000|2022-03-15 02:44:30|828.63|825.83|828.63|825.83|828.63|825.83|828.52|825.72|0
1647312280000|2022-03-15 02:44:40|828.52|825.72|828.39|825.59|828.63|825.83|828.39|825.59|0
1647312290000|2022-03-15 02:44:50|828.63|825.83|828.39|825.59|828.63|825.83|828.39|825.59|0
1647312300000|2022-03-15 02:45:00|828.63|825.83|828.63|825.83|828.87|826.07|828.63|825.83|0
1647312310000|2022-03-15 02:45:10|828.39|825.59|828.27|825.47|828.39|825.59|828.27|825.47|0
1647312320000|2022-03-15 02:45:20|828.15|825.35|827.91|825.11|828.15|825.35|827.91|825.11|0
1647312330000|2022-03-15 02:45:30|827.79|824.99|827.55|824.75|827.79|824.99|827.42|824.62|0
1647312340000|2022-03-15 02:45:40|827.79|824.99|827.66|824.86|827.79|824.99|827.66|824.86|0
1647312350000|2022-03-15 02:45:50|827.91|825.11|828.39|825.59|828.39|825.59|827.91|825.11|0
1647312360000|2022-03-15 02:46:00|828.27|825.47|828.52|825.72|828.52|825.72|828.27|825.47|0
1647312370000|2022-03-15 02:46:10|828.39|825.59|828.39|825.59|828.39|825.59|828.39|825.59|0
1647312380000|2022-03-15 02:46:20|828.27|825.47|828.39|825.59|828.39|825.59|828.27|825.47|0
1647312390000|2022-03-15 02:46:30|828.52|825.72|828.63|825.83|828.63|825.83|828.52|825.72|0
1647312400000|2022-03-15 02:46:40|829|826.2|828.63|825.83|829|826.2|828.63|825.83|0
1647312410000|2022-03-15 02:46:50|828.76|825.96|828.87|826.07|828.87|826.07|828.76|825.96|0
1647312420000|2022-03-15 02:47:00|828.76|825.96|828.39|825.59|828.76|825.96|828.39|825.59|0
1647312430000|2022-03-15 02:47:10|828.03|825.23|828.15|825.35|828.15|825.35|827.91|825.11|0
1647312440000|2022-03-15 02:47:20|828.27|825.47|828.52|825.72|828.63|825.83|828.27|825.47|0
1647312450000|2022-03-15 02:47:30|828.63|825.83|828.76|825.96|828.76|825.96|828.52|825.72|0
1647312460000|2022-03-15 02:47:40|828.87|826.07|828.76|825.96|829|826.2|828.76|825.96|0
1647312470000|2022-03-15 02:47:50|828.52|825.72|828.63|825.83|828.76|825.96|828.52|825.72|0
1647312480000|2022-03-15 02:48:00|828.76|825.96|828.39|825.59|828.76|825.96|828.39|825.59|0
1647312490000|2022-03-15 02:48:10|828.27|825.47|827.66|824.86|828.39|825.59|827.66|824.86|0
1647312500000|2022-03-15 02:48:20|827.42|824.62|827.06|824.26|827.42|824.62|827.06|824.26|0
1647312510000|2022-03-15 02:48:30|826.94|824.14|826.45|823.65|826.94|824.14|826.45|823.65|0
1647312520000|2022-03-15 02:48:40|826.21|823.41|825.61|822.81|826.21|823.41|825.48|822.68|0
1647312530000|2022-03-15 02:48:50|825.48|822.68|826.21|823.41|826.21|823.41|825.48|822.68|0
1647312540000|2022-03-15 02:49:00|826.09|823.29|826.82|824.02|826.82|824.02|826.09|823.29|0
1647312550000|2022-03-15 02:49:10|826.94|824.14|827.18|824.38|827.18|824.38|826.94|824.14|0
1647312560000|2022-03-15 02:49:20|827.66|824.86|828.15|825.35|828.15|825.35|827.66|824.86|0
1647312580000|2022-03-15 02:49:40|828.03|825.23|828.03|825.23|828.03|825.23|827.91|825.11|0
1647312590000|2022-03-15 02:49:50|828.27|825.47|828.39|825.59|828.52|825.72|828.27|825.47|0
1647312600000|2022-03-15 02:50:00|828.15|825.35|828.39|825.59|828.39|825.59|828.15|825.35|0
1647312610000|2022-03-15 02:50:10|828.63|825.83|828.63|825.83|828.63|825.83|828.63|825.83|0
1647312620000|2022-03-15 02:50:20|828.27|825.47|828.03|825.23|828.27|825.47|827.9|825.1|0
1647312630000|2022-03-15 02:50:30|827.9|825.1|828.03|825.23|828.03|825.23|827.9|825.1|0
1647312640000|2022-03-15 02:50:40|827.9|825.1|827.79|824.99|827.9|825.1|827.79|824.99|0
1647312650000|2022-03-15 02:50:50|827.9|825.1|828.03|825.23|828.03|825.23|827.9|825.1|0
1647312660000|2022-03-15 02:51:00|828.15|825.35|828.15|825.35|828.15|825.35|827.9|825.1|0
1647312670000|2022-03-15 02:51:10|828.39|825.59|827.79|824.99|828.39|825.59|827.79|824.99|0
1647312680000|2022-03-15 02:51:20|827.9|825.1|828.39|825.59|828.39|825.59|827.9|825.1|0
1647312690000|2022-03-15 02:51:30|828.27|825.47|828.27|825.47|828.27|825.47|828.27|825.47|0
1647312700000|2022-03-15 02:51:40|828.15|825.35|828.52|825.72|828.76|825.96|828.15|825.35|0
1647312710000|2022-03-15 02:51:50|828.63|825.83|828.39|825.59|828.76|825.96|828.39|825.59|0
1647312720000|2022-03-15 02:52:00|827.9|825.1|828.15|825.35|828.15|825.35|827.9|825.1|0
1647312730000|2022-03-15 02:52:10|828.39|825.59|828.63|825.83|828.63|825.83|828.39|825.59|0
1647312740000|2022-03-15 02:52:20|828.39|825.59|828.15|825.35|828.39|825.59|828.15|825.35|0
1647312750000|2022-03-15 02:52:30|828.27|825.47|828.52|825.72|828.52|825.72|828.27|825.47|0
1647312760000|2022-03-15 02:52:40|828.39|825.59|828.52|825.72|828.52|825.72|828.39|825.59|0
1647312770000|2022-03-15 02:52:50|828.27|825.47|828.52|825.72|828.52|825.72|828.27|825.47|0
1647312780000|2022-03-15 02:53:00|828.39|825.59|828.27|825.47|828.39|825.59|828.27|825.47|0
1647312790000|2022-03-15 02:53:10|828.15|825.35|828.39|825.59|828.39|825.59|828.15|825.35|0
1647312800000|2022-03-15 02:53:20|828.27|825.47|828.27|825.47|828.27|825.47|828.27|825.47|0
1647312810000|2022-03-15 02:53:30|828.15|825.35|828.51|825.71|828.51|825.71|828.15|825.35|0
1647312820000|2022-03-15 02:53:40|828.39|825.59|828.63|825.83|828.63|825.83|828.39|825.59|0
1647312830000|2022-03-15 02:53:50|828.87|826.07|829.6|826.8|829.6|826.8|828.87|826.07|0
1647312840000|2022-03-15 02:54:00|829.84|827.04|830.08|827.28|830.08|827.28|829.73|826.93|0
1647312850000|2022-03-15 02:54:10|830.21|827.41|830.33|827.53|830.33|827.53|830.21|827.41|0
1647312860000|2022-03-15 02:54:20|830.45|827.65|829.6|826.8|830.45|827.65|829.6|826.8|0
1647312870000|2022-03-15 02:54:30|829.36|826.56|829.36|826.56|829.36|826.56|829.12|826.32|0
1647312880000|2022-03-15 02:54:40|829.6|826.8|829.48|826.68|829.6|826.8|829.48|826.68|0
1647312890000|2022-03-15 02:54:50|829.6|826.8|829.36|826.56|829.6|826.8|829.36|826.56|0
1647312900000|2022-03-15 02:55:00|829.24|826.44|829|826.2|829.24|826.44|829|826.2|0
1647312910000|2022-03-15 02:55:10|829.48|826.68|829.36|826.56|829.48|826.68|829.36|826.56|0
1647312920000|2022-03-15 02:55:20|829.12|826.32|829|826.2|829.12|826.32|829|826.2|0
1647312930000|2022-03-15 02:55:30|828.76|825.96|828.63|825.83|828.76|825.96|828.63|825.83|0
1647312940000|2022-03-15 02:55:40|828.76|825.96|828.87|826.07|828.87|826.07|828.76|825.96|0
1647312950000|2022-03-15 02:55:50|829|826.2|828.87|826.07|829|826.2|828.87|826.07|0
1647312960000|2022-03-15 02:56:00|829|826.2|829.6|826.8|829.6|826.8|829|826.2|0
1647312970000|2022-03-15 02:56:10|829.84|827.04|829.84|827.04|829.84|827.04|829.84|827.04|0
1647312980000|2022-03-15 02:56:20|829.73|826.93|829.84|827.04|829.84|827.04|829.73|826.93|0
1647313000000|2022-03-15 02:56:40|829.6|826.8|829.84|827.04|829.84|827.04|829.6|826.8|0
1647313010000|2022-03-15 02:56:50|829.73|826.93|829.84|827.04|829.84|827.04|829.73|826.93|0
1647313020000|2022-03-15 02:57:00|829.97|827.17|830.33|827.53|830.33|827.53|829.97|827.17|0
1647313030000|2022-03-15 02:57:10|830.45|827.65|830.57|827.77|830.57|827.77|830.33|827.53|0
1647313040000|2022-03-15 02:57:20|830.33|827.53|830.69|827.89|830.69|827.89|830.33|827.53|0
1647313050000|2022-03-15 02:57:30|831.05|828.25|830.81|828.01|831.18|828.38|830.81|828.01|0
1647313060000|2022-03-15 02:57:40|830.94|828.14|830.57|827.77|831.05|828.25|830.57|827.77|0
1647313070000|2022-03-15 02:57:50|830.81|828.01|830.81|828.01|830.81|828.01|830.69|827.89|0
1647313080000|2022-03-15 02:58:00|830.33|827.53|830.21|827.41|830.45|827.65|830.21|827.41|0
1647313090000|2022-03-15 02:58:10|830.33|827.53|830.21|827.41|830.33|827.53|830.21|827.41|0
1647313100000|2022-03-15 02:58:20|830.08|827.28|830.33|827.53|830.33|827.53|830.08|827.28|0
1647313110000|2022-03-15 02:58:30|830.45|827.65|830.81|828.01|830.94|828.14|830.45|827.65|0
1647313120000|2022-03-15 02:58:40|830.94|828.14|831.05|828.25|831.05|828.25|830.81|828.01|0
1647313130000|2022-03-15 02:58:50|830.94|828.14|830.45|827.65|830.94|828.14|830.45|827.65|0
1647313140000|2022-03-15 02:59:00|830.21|827.41|830.08|827.28|830.21|827.41|830.08|827.28|0
1647313150000|2022-03-15 02:59:10|829.84|827.04|830.08|827.28|830.45|827.65|829.84|827.04|0
1647313160000|2022-03-15 02:59:20|829.84|827.04|829.36|826.56|829.84|827.04|829.36|826.56|0
1647313170000|2022-03-15 02:59:30|829.12|826.32|829.12|826.32|829.36|826.56|829.12|826.32|0
1647313190000|2022-03-15 02:59:50|829.24|826.44|829.48|826.68|829.48|826.68|829.24|826.44|0
1647313200000|2022-03-15 03:00:00|829.6|826.8|829.12|826.32|829.6|826.8|829.12|826.32|0
1647313210000|2022-03-15 03:00:10|829|826.2|829.12|826.32|829.12|826.32|829|826.2|0
1647313220000|2022-03-15 03:00:20|829|826.2|829.24|826.44|829.24|826.44|829|826.2|0
1647313230000|2022-03-15 03:00:30|829.48|826.68|829.36|826.56|829.48|826.68|829.11|826.31|0
1647313240000|2022-03-15 03:00:40|829.24|826.44|829.36|826.56|829.48|826.68|829.24|826.44|0
1647313250000|2022-03-15 03:00:50|829.24|826.44|827.9|825.1|829.24|826.44|827.9|825.1|0
1647313260000|2022-03-15 03:01:00|828.39|825.59|828.15|825.35|828.39|825.59|828.15|825.35|0
1647313270000|2022-03-15 03:01:10|828.27|825.47|827.42|824.62|828.27|825.47|827.42|824.62|0
1647313280000|2022-03-15 03:01:20|827.18|824.38|826.69|823.89|827.18|824.38|826.69|823.89|0
1647313290000|2022-03-15 03:01:30|826.45|823.65|826.45|823.65|826.45|823.65|826.45|823.65|0
1647313300000|2022-03-15 03:01:40|826.58|823.78|827.18|824.38|827.18|824.38|826.58|823.78|0
1647313310000|2022-03-15 03:01:50|827.42|824.62|828.63|825.83|828.63|825.83|827.42|824.62|0
1647313320000|2022-03-15 03:02:00|828.76|825.96|828.63|825.83|828.76|825.96|828.63|825.83|0
1647313330000|2022-03-15 03:02:10|828.39|825.59|828.63|825.83|828.63|825.83|828.39|825.59|0
1647313340000|2022-03-15 03:02:20|828.51|825.71|828.15|825.35|828.51|825.71|828.15|825.35|0
1647313350000|2022-03-15 03:02:30|828.63|825.83|828.63|825.83|828.63|825.83|828.51|825.71|0
1647313360000|2022-03-15 03:02:40|828.76|825.96|829|826.2|829|826.2|828.76|825.96|0
1647313370000|2022-03-15 03:02:50|829.11|826.31|829.24|826.44|829.24|826.44|829.11|826.31|0
1647313380000|2022-03-15 03:03:00|829.11|826.31|829.24|826.44|829.24|826.44|829|826.2|0
1647313390000|2022-03-15 03:03:10|829.48|826.68|830.33|827.53|830.33|827.53|829.36|826.56|0
1647313400000|2022-03-15 03:03:20|830.08|827.28|830.08|827.28|830.08|827.28|829.97|827.17|0
1647313410000|2022-03-15 03:03:30|829.97|827.17|829.73|826.93|829.97|827.17|829.73|826.93|0
1647313420000|2022-03-15 03:03:40|829.6|826.8|829.24|826.44|829.6|826.8|829.24|826.44|0
1647313430000|2022-03-15 03:03:50|829|826.2|828.76|825.96|829|826.2|828.76|825.96|0
1647313440000|2022-03-15 03:04:00|829.36|826.56|829.11|826.31|829.36|826.56|829.11|826.31|0
1647313450000|2022-03-15 03:04:10|829|826.2|829.11|826.31|829.11|826.31|829|826.2|0
1647313460000|2022-03-15 03:04:20|829.24|826.44|829|826.2|829.36|826.56|828.87|826.07|0
1647313470000|2022-03-15 03:04:30|829.36|826.56|829.24|826.44|829.36|826.56|829.24|826.44|0
1647313480000|2022-03-15 03:04:40|829.11|826.31|829|826.2|829.11|826.31|829|826.2|0
1647313490000|2022-03-15 03:04:50|828.63|825.83|828.15|825.35|828.63|825.83|828.15|825.35|0
1647313500000|2022-03-15 03:05:00|828.27|825.47|828.63|825.83|828.63|825.83|828.27|825.47|0
1647313510000|2022-03-15 03:05:10|828.51|825.71|827.18|824.38|828.51|825.71|827.18|824.38|0
1647313520000|2022-03-15 03:05:20|826.69|823.89|826.45|823.65|826.69|823.89|826.21|823.41|0
1647313530000|2022-03-15 03:05:30|826.09|823.29|826.93|824.13|826.93|824.13|826.09|823.29|0
1647313540000|2022-03-15 03:05:40|826.82|824.02|827.18|824.38|827.18|824.38|826.82|824.02|0
1647313550000|2022-03-15 03:05:50|827.79|824.99|828.03|825.23|828.39|825.59|827.79|824.99|0
1647313560000|2022-03-15 03:06:00|828.15|825.35|827.18|824.38|828.15|825.35|827.18|824.38|0
1647313570000|2022-03-15 03:06:10|827.54|824.74|828.39|825.59|828.39|825.59|827.54|824.74|0
1647313580000|2022-03-15 03:06:20|828.15|825.35|828.15|825.35|828.15|825.35|828.15|825.35|0
1647313590000|2022-03-15 03:06:30|828.27|825.47|828.39|825.59|828.39|825.59|828.27|825.47|0
1647313600000|2022-03-15 03:06:40|828.15|825.35|829.24|826.44|829.24|826.44|828.15|825.35|0
1647313610000|2022-03-15 03:06:50|828.76|825.96|829|826.2|829|826.2|828.76|825.96|0
1647313620000|2022-03-15 03:07:00|829.11|826.31|829.36|826.56|829.36|826.56|829.11|826.31|0
1647313630000|2022-03-15 03:07:10|829.48|826.68|829.72|826.92|829.84|827.04|829.36|826.56|0
1647313640000|2022-03-15 03:07:20|829.84|827.04|829.36|826.56|829.84|827.04|829.36|826.56|0
1647313650000|2022-03-15 03:07:30|829.6|826.8|829.36|826.56|829.6|826.8|829.36|826.56|0
1647313660000|2022-03-15 03:07:40|829.48|826.68|829.84|827.04|829.84|827.04|829.36|826.56|0
1647313670000|2022-03-15 03:07:50|829.72|826.92|829.6|826.8|829.97|827.17|829.6|826.8|0
1647313680000|2022-03-15 03:08:00|829.84|827.04|830.33|827.53|830.33|827.53|829.84|827.04|0
1647313690000|2022-03-15 03:08:10|830.57|827.77|830.81|828.01|830.94|828.14|830.57|827.77|0
1647313700000|2022-03-15 03:08:20|830.08|827.28|830.21|827.41|830.21|827.41|829.84|827.04|0
1647313710000|2022-03-15 03:08:30|830.33|827.53|830.81|828.01|830.81|828.01|830.33|827.53|0
1647313720000|2022-03-15 03:08:40|831.54|828.74|831.29|828.49|831.54|828.74|831.18|828.38|0
1647313730000|2022-03-15 03:08:50|831.18|828.38|830.81|828.01|831.18|828.38|830.81|828.01|0
1647313740000|2022-03-15 03:09:00|830.57|827.77|829.84|827.04|830.57|827.77|829.84|827.04|0
1647313750000|2022-03-15 03:09:10|830.45|827.65|830.33|827.53|830.45|827.65|830.08|827.28|0
1647313760000|2022-03-15 03:09:20|830.45|827.65|830.21|827.41|830.45|827.65|830.08|827.28|0
1647313770000|2022-03-15 03:09:30|830.33|827.53|830.21|827.41|830.33|827.53|830.21|827.41|0
1647313780000|2022-03-15 03:09:40|830.33|827.53|829.84|827.04|830.33|827.53|829.84|827.04|0
1647313790000|2022-03-15 03:09:50|829.97|827.17|830.21|827.41|830.21|827.41|829.97|827.17|0
1647313800000|2022-03-15 03:10:00|830.08|827.28|830.08|827.28|830.08|827.28|830.08|827.28|0
1647313810000|2022-03-15 03:10:10|830.21|827.41|829.97|827.17|830.21|827.41|829.84|827.04|0
1647313820000|2022-03-15 03:10:20|830.08|827.28|830.08|827.28|830.21|827.41|830.08|827.28|0
1647313830000|2022-03-15 03:10:30|830.33|827.53|829.97|827.17|830.33|827.53|829.84|827.04|0
1647313840000|2022-03-15 03:10:40|829.84|827.04|829.72|826.92|829.84|827.04|829.72|826.92|0
1647313850000|2022-03-15 03:10:50|829.84|827.04|829.97|827.17|829.97|827.17|829.84|827.04|0
1647313860000|2022-03-15 03:11:00|830.08|827.28|830.08|827.28|830.08|827.28|830.08|827.28|0
1647313880000|2022-03-15 03:11:20|830.21|827.41|829.84|827.04|830.33|827.53|829.84|827.04|0
1647313890000|2022-03-15 03:11:30|829.97|827.17|830.33|827.53|830.33|827.53|829.97|827.17|0
1647313900000|2022-03-15 03:11:40|830.21|827.41|829.84|827.04|830.21|827.41|829.6|826.8|0
1647313910000|2022-03-15 03:11:50|829.6|826.8|829.6|826.8|829.6|826.8|829.6|826.8|0
1647313920000|2022-03-15 03:12:00|829.84|827.04|829.84|827.04|829.84|827.04|829.6|826.8|0
1647313940000|2022-03-15 03:12:20|829.72|826.92|830.08|827.28|830.08|827.28|829.72|826.92|0
1647313950000|2022-03-15 03:12:30|830.57|827.77|830.33|827.53|830.57|827.77|830.33|827.53|0
1647313960000|2022-03-15 03:12:40|830.45|827.65|830.57|827.77|830.57|827.77|830.33|827.53|0
1647313970000|2022-03-15 03:12:50|830.45|827.65|830.57|827.77|830.57|827.77|830.45|827.65|0
1647313980000|2022-03-15 03:13:00|830.81|828.01|830.81|828.01|830.94|828.14|830.69|827.89|0
1647313990000|2022-03-15 03:13:10|831.05|828.25|831.29|828.49|831.29|828.49|830.81|828.01|0
1647314000000|2022-03-15 03:13:20|831.54|828.74|831.42|828.62|831.54|828.74|831.29|828.49|0
1647314010000|2022-03-15 03:13:30|831.29|828.49|830.21|827.41|831.29|828.49|830.21|827.41|0
1647314020000|2022-03-15 03:13:40|830.32|827.52|830.21|827.41|830.32|827.52|830.08|827.28|0
1647314030000|2022-03-15 03:13:50|829.6|826.8|830.08|827.28|830.08|827.28|829.6|826.8|0
1647314040000|2022-03-15 03:14:00|829.97|827.17|830.45|827.65|830.45|827.65|829.84|827.04|0
1647314050000|2022-03-15 03:14:10|830.57|827.77|830.32|827.52|830.57|827.77|830.32|827.52|0
1647314060000|2022-03-15 03:14:20|830.45|827.65|829.97|827.17|830.45|827.65|829.97|827.17|0
1647314070000|2022-03-15 03:14:30|829.84|827.04|829.84|827.04|829.84|827.04|829.84|827.04|0
1647314080000|2022-03-15 03:14:40|829.72|826.92|830.08|827.28|830.08|827.28|829.6|826.8|0
1647314090000|2022-03-15 03:14:50|830.32|827.52|830.32|827.52|830.32|827.52|830.21|827.41|0
1647314100000|2022-03-15 03:15:00|830.08|827.28|830.32|827.52|830.32|827.52|830.08|827.28|0
1647314110000|2022-03-15 03:15:10|830.57|827.77|830.94|828.14|830.94|828.14|830.57|827.77|0
1647314120000|2022-03-15 03:15:20|830.69|827.89|830.57|827.77|830.69|827.89|830.57|827.77|0
1647314130000|2022-03-15 03:15:30|830.45|827.65|830.81|828.01|830.81|828.01|830.45|827.65|0
1647314140000|2022-03-15 03:15:40|830.57|827.77|830.81|828.01|830.81|828.01|830.57|827.77|0
1647314150000|2022-03-15 03:15:50|830.45|827.65|830.08|827.28|830.45|827.65|830.08|827.28|0
1647314160000|2022-03-15 03:16:00|829.97|827.17|829.6|826.8|830.08|827.28|829.6|826.8|0
1647314170000|2022-03-15 03:16:10|830.57|827.77|830.81|828.01|830.81|828.01|830.57|827.77|0
1647314180000|2022-03-15 03:16:20|831.05|828.25|830.94|828.14|831.18|828.38|830.94|828.14|0
1647314190000|2022-03-15 03:16:30|830.81|828.01|830.57|827.77|830.81|828.01|830.45|827.65|0
1647314200000|2022-03-15 03:16:40|830.45|827.65|830.57|827.77|830.57|827.77|830.45|827.65|0
1647314210000|2022-03-15 03:16:50|830.45|827.65|830.81|828.01|830.81|828.01|830.45|827.65|0
1647314220000|2022-03-15 03:17:00|830.57|827.77|830.69|827.89|830.81|828.01|830.57|827.77|0
1647314230000|2022-03-15 03:17:10|830.57|827.77|830.32|827.52|830.57|827.77|830.32|827.52|0
1647314240000|2022-03-15 03:17:20|830.08|827.28|830.08|827.28|830.08|827.28|830.08|827.28|0
1647314250000|2022-03-15 03:17:30|830.32|827.52|830.32|827.52|830.32|827.52|830.21|827.41|0
1647314260000|2022-03-15 03:17:40|830.57|827.77|830.69|827.89|830.81|828.01|830.32|827.52|0
1647314270000|2022-03-15 03:17:50|830.57|827.77|830.57|827.77|830.57|827.77|830.57|827.77|0
1647314280000|2022-03-15 03:18:00|830.32|827.52|830.57|827.77|830.69|827.89|830.32|827.52|0
1647314290000|2022-03-15 03:18:10|830.69|827.89|830.69|827.89|830.69|827.89|830.69|827.89|0
1647314300000|2022-03-15 03:18:20|830.57|827.77|830.45|827.65|830.57|827.77|830.45|827.65|0
1647314310000|2022-03-15 03:18:30|830.57|827.77|830.57|827.77|830.57|827.77|830.57|827.77|0
1647314320000|2022-03-15 03:18:40|830.81|828.01|830.94|828.14|831.05|828.25|830.81|828.01|0
1647314330000|2022-03-15 03:18:50|830.57|827.77|830.81|828.01|831.05|828.25|830.57|827.77|0
1647314340000|2022-03-15 03:19:00|831.05|828.25|830.69|827.89|831.05|828.25|830.69|827.89|0
1647314350000|2022-03-15 03:19:10|830.81|828.01|831.29|828.49|831.29|828.49|830.81|828.01|0
1647314360000|2022-03-15 03:19:20|831.18|828.38|830.81|828.01|831.18|828.38|830.69|827.89|0
1647314370000|2022-03-15 03:19:30|831.05|828.25|830.81|828.01|831.05|828.25|830.81|828.01|0
1647314380000|2022-03-15 03:19:40|830.69|827.89|830.69|827.89|830.81|828.01|830.69|827.89|0
1647314390000|2022-03-15 03:19:50|830.81|828.01|830.81|828.01|830.81|828.01|830.81|828.01|0
1647314400000|2022-03-15 03:20:00|831.05|828.25|831.05|828.25|831.18|828.38|831.05|828.25|0
1647314410000|2022-03-15 03:20:10|830.93|828.13|830.93|828.13|831.05|828.25|830.93|828.13|0
1647314420000|2022-03-15 03:20:20|831.05|828.25|830.57|827.77|831.05|828.25|830.57|827.77|0
1647314440000|2022-03-15 03:20:40|830.81|828.01|831.18|828.38|831.29|828.49|830.81|828.01|0
1647314450000|2022-03-15 03:20:50|830.81|828.01|831.18|828.38|831.18|828.38|830.81|828.01|0
1647314460000|2022-03-15 03:21:00|831.29|828.49|831.05|828.25|831.29|828.49|830.93|828.13|0
1647314470000|2022-03-15 03:21:10|830.81|828.01|830.08|827.28|830.81|828.01|830.08|827.28|0
1647314480000|2022-03-15 03:21:20|829.84|827.04|829.6|826.8|829.84|827.04|829.6|826.8|0
1647314490000|2022-03-15 03:21:30|829.84|827.04|829.6|826.8|829.84|827.04|829.6|826.8|0
1647314500000|2022-03-15 03:21:40|829.84|827.04|829.97|827.17|829.97|827.17|829.84|827.04|0
1647314510000|2022-03-15 03:21:50|829.84|827.04|829.6|826.8|829.84|827.04|829.6|826.8|0
1647314520000|2022-03-15 03:22:00|829.72|826.92|829.84|827.04|829.84|827.04|829.72|826.92|0
1647314530000|2022-03-15 03:22:10|829.6|826.8|828.87|826.07|829.84|827.04|828.87|826.07|0
1647314540000|2022-03-15 03:22:20|828.39|825.59|828.51|825.71|828.63|825.83|828.39|825.59|0
1647314550000|2022-03-15 03:22:30|828.87|826.07|828.75|825.95|828.87|826.07|828.63|825.83|0
1647314560000|2022-03-15 03:22:40|828.87|826.07|828.87|826.07|828.87|826.07|828.51|825.71|0
1647314570000|2022-03-15 03:22:50|828.75|825.95|828.63|825.83|828.75|825.95|828.63|825.83|0
1647314580000|2022-03-15 03:23:00|828.87|826.07|828.87|826.07|828.87|826.07|828.87|826.07|0
1647314590000|2022-03-15 03:23:10|828.75|825.95|828.87|826.07|828.87|826.07|828.63|825.83|0
1647314600000|2022-03-15 03:23:20|829|826.2|828.75|825.95|829|826.2|828.75|825.95|0
1647314610000|2022-03-15 03:23:30|828.87|826.07|828.63|825.83|829|826.2|828.63|825.83|0
1647314620000|2022-03-15 03:23:40|828.75|825.95|828.87|826.07|828.87|826.07|828.75|825.95|0
1647314630000|2022-03-15 03:23:50|828.63|825.83|828.63|825.83|828.63|825.83|828.63|825.83|0
1647314640000|2022-03-15 03:24:00|828.87|826.07|828.87|826.07|828.87|826.07|828.87|826.07|0
1647314660000|2022-03-15 03:24:20|828.75|825.95|828.63|825.83|828.75|825.95|828.39|825.59|0
1647314670000|2022-03-15 03:24:30|828.87|826.07|828.87|826.07|828.87|826.07|828.87|826.07|0
1647314680000|2022-03-15 03:24:40|829|826.2|828.75|825.95|829|826.2|828.75|825.95|0
1647314690000|2022-03-15 03:24:50|828.63|825.83|828.63|825.83|828.63|825.83|828.39|825.59|0
1647314700000|2022-03-15 03:25:00|828.87|826.07|828.87|826.07|828.87|826.07|828.63|825.83|0
1647314710000|2022-03-15 03:25:10|829.11|826.31|829.11|826.31|829.11|826.31|829.11|826.31|0
1647314720000|2022-03-15 03:25:20|829.24|826.44|829.35|826.55|829.35|826.55|829.11|826.31|0
1647314730000|2022-03-15 03:25:30|829.6|826.8|830.32|827.52|830.32|827.52|829.6|826.8|0
1647314740000|2022-03-15 03:25:40|830.69|827.89|831.54|828.74|831.54|828.74|830.69|827.89|0
1647314750000|2022-03-15 03:25:50|831.42|828.62|830.57|827.77|831.42|828.62|830.08|827.28|0
1647314760000|2022-03-15 03:26:00|829.84|827.04|830.08|827.28|830.32|827.52|829.84|827.04|0
1647314770000|2022-03-15 03:26:10|829.84|827.04|829.84|827.04|829.84|827.04|829.72|826.92|0
1647314780000|2022-03-15 03:26:20|829.97|827.17|830.08|827.28|830.08|827.28|829.84|827.04|0
1647314790000|2022-03-15 03:26:30|830.32|827.52|830.32|827.52|830.32|827.52|830.32|827.52|0
1647314800000|2022-03-15 03:26:40|830.21|827.41|830.21|827.41|830.21|827.41|829.84|827.04|0
1647314810000|2022-03-15 03:26:50|830.32|827.52|830.57|827.77|830.57|827.77|830.32|827.52|0
1647314820000|2022-03-15 03:27:00|830.45|827.65|830.32|827.52|830.81|828.01|830.32|827.52|0
1647314830000|2022-03-15 03:27:10|830.57|827.77|830.32|827.52|830.57|827.77|830.32|827.52|0
1647314840000|2022-03-15 03:27:20|830.69|827.89|830.32|827.52|830.69|827.89|830.32|827.52|0
1647314850000|2022-03-15 03:27:30|830.45|827.65|830.45|827.65|830.45|827.65|830.45|827.65|0
1647314860000|2022-03-15 03:27:40|830.57|827.77|830.32|827.52|830.57|827.77|830.32|827.52|0
1647314870000|2022-03-15 03:27:50|830.69|827.89|830.81|828.01|830.81|828.01|830.69|827.89|0
1647314880000|2022-03-15 03:28:00|830.57|827.77|830.57|827.77|830.57|827.77|830.57|827.77|0
1647314890000|2022-03-15 03:28:10|830.69|827.89|830.69|827.89|830.69|827.89|830.69|827.89|0
1647314900000|2022-03-15 03:28:20|830.81|828.01|830.69|827.89|830.81|828.01|830.32|827.52|0
1647314910000|2022-03-15 03:28:30|830.81|828.01|830.93|828.13|830.93|828.13|830.81|828.01|0
1647314920000|2022-03-15 03:28:40|831.42|828.62|831.54|828.74|831.54|828.74|831.29|828.49|0
1647314930000|2022-03-15 03:28:50|831.66|828.86|831.66|828.86|831.66|828.86|831.54|828.74|0
1647314940000|2022-03-15 03:29:00|831.54|828.74|831.54|828.74|831.66|828.86|831.54|828.74|0
1647314950000|2022-03-15 03:29:10|831.78|828.98|831.54|828.74|831.78|828.98|831.54|828.74|0
1647314960000|2022-03-15 03:29:20|831.66|828.86|830.93|828.13|831.66|828.86|830.93|828.13|0
1647314970000|2022-03-15 03:29:30|830.57|827.77|830.81|828.01|830.81|828.01|830.57|827.77|0
1647314980000|2022-03-15 03:29:40|831.05|828.25|831.05|828.25|831.05|828.25|831.05|828.25|0
1647314990000|2022-03-15 03:29:50|830.81|828.01|831.05|828.25|831.05|828.25|830.81|828.01|0
1647315000000|2022-03-15 03:30:00|830.69|827.89|830.45|827.65|830.69|827.89|830.45|827.65|0
1647315010000|2022-03-15 03:30:10|830.57|827.77|830.69|827.89|831.05|828.25|830.57|827.77|0
1647315020000|2022-03-15 03:30:20|830.57|827.77|830.21|827.41|830.57|827.77|830.21|827.41|0
1647315030000|2022-03-15 03:30:30|830.08|827.28|829.84|827.04|830.08|827.28|829.6|826.8|0
1647315040000|2022-03-15 03:30:40|829.96|827.16|830.45|827.65|830.45|827.65|829.96|827.16|0
1647315050000|2022-03-15 03:30:50|830.32|827.52|830.32|827.52|830.32|827.52|830.21|827.41|0
1647315060000|2022-03-15 03:31:00|830.57|827.77|830.57|827.77|830.57|827.77|830.57|827.77|0
1647315070000|2022-03-15 03:31:10|830.69|827.89|830.32|827.52|830.69|827.89|830.32|827.52|0
1647315080000|2022-03-15 03:31:20|830.45|827.65|830.57|827.77|830.57|827.77|830.45|827.65|0
1647315090000|2022-03-15 03:31:30|830.45|827.65|830.93|828.13|831.05|828.25|830.45|827.65|0
1647315100000|2022-03-15 03:31:40|830.81|828.01|831.05|828.25|831.05|828.25|830.81|828.01|0
1647315110000|2022-03-15 03:31:50|830.81|828.01|831.29|828.49|831.42|828.62|830.81|828.01|0
1647315120000|2022-03-15 03:32:00|831.18|828.38|830.81|828.01|831.18|828.38|830.81|828.01|0
1647315130000|2022-03-15 03:32:10|830.57|827.77|830.45|827.65|830.57|827.77|830.32|827.52|0
1647315140000|2022-03-15 03:32:20|830.32|827.52|830.32|827.52|830.32|827.52|830.21|827.41|0
1647315150000|2022-03-15 03:32:30|830.08|827.28|829.84|827.04|830.08|827.28|829.84|827.04|0
1647315160000|2022-03-15 03:32:40|830.08|827.28|830.08|827.28|830.08|827.28|830.08|827.28|0
1647315180000|2022-03-15 03:33:00|830.45|827.65|830.32|827.52|830.45|827.65|830.32|827.52|0
1647315190000|2022-03-15 03:33:10|830.45|827.65|830.57|827.77|830.57|827.77|830.45|827.65|0
1647315200000|2022-03-15 03:33:20|830.69|827.89|830.57|827.77|830.81|828.01|830.57|827.77|0
1647315210000|2022-03-15 03:33:30|830.81|828.01|830.45|827.65|830.81|828.01|830.45|827.65|0
1647315220000|2022-03-15 03:33:40|830.57|827.77|830.69|827.89|830.81|828.01|830.57|827.77|0
1647315230000|2022-03-15 03:33:50|830.57|827.77|830.45|827.65|830.81|828.01|830.45|827.65|0
1647315240000|2022-03-15 03:34:00|830.08|827.28|830.08|827.28|830.08|827.28|830.08|827.28|0
1647315250000|2022-03-15 03:34:10|829.84|827.04|830.08|827.28|830.08|827.28|829.84|827.04|0
1647315260000|2022-03-15 03:34:20|830.32|827.52|830.45|827.65|830.45|827.65|830.32|827.52|0
1647315270000|2022-03-15 03:34:30|830.57|827.77|830.32|827.52|830.81|828.01|830.32|827.52|0
1647315280000|2022-03-15 03:34:40|830.08|827.28|830.08|827.28|830.08|827.28|830.08|827.28|0
1647315290000|2022-03-15 03:34:50|830.21|827.41|829.6|826.8|830.32|827.52|829.6|826.8|0
1647315300000|2022-03-15 03:35:00|829.96|827.16|829.24|826.44|829.96|827.16|829.11|826.31|0
1647315310000|2022-03-15 03:35:10|829.6|826.8|829.35|826.55|829.6|826.8|829.35|826.55|0
1647315320000|2022-03-15 03:35:20|829.11|826.31|829.24|826.44|829.24|826.44|829.11|826.31|0
1647315330000|2022-03-15 03:35:30|829.11|826.31|829.24|826.44|829.24|826.44|829.11|826.31|0
1647315340000|2022-03-15 03:35:40|829.11|826.31|829.24|826.44|829.24|826.44|829.11|826.31|0
1647315350000|2022-03-15 03:35:50|829.11|826.31|829.11|826.31|829.11|826.31|829.11|826.31|0
1647315360000|2022-03-15 03:36:00|829.35|826.55|829.35|826.55|829.35|826.55|829.35|826.55|0
1647315370000|2022-03-15 03:36:10|829.6|826.8|829.35|826.55|829.6|826.8|829.11|826.31|0
1647315380000|2022-03-15 03:36:20|829.24|826.44|829.24|826.44|829.35|826.55|829.24|826.44|0
1647315390000|2022-03-15 03:36:30|829.35|826.55|829.24|826.44|829.35|826.55|829.24|826.44|0
1647315400000|2022-03-15 03:36:40|829.11|826.31|829.11|826.31|829.11|826.31|829.11|826.31|0
1647315410000|2022-03-15 03:36:50|829.35|826.55|829.35|826.55|829.35|826.55|829.11|826.31|0
1647315420000|2022-03-15 03:37:00|829.6|826.8|829.96|827.16|830.08|827.28|829.6|826.8|0
1647315430000|2022-03-15 03:37:10|830.08|827.28|830.21|827.41|830.32|827.52|830.08|827.28|0
1647315440000|2022-03-15 03:37:20|830.32|827.52|830.32|827.52|830.32|827.52|830.32|827.52|0
1647315450000|2022-03-15 03:37:30|830.21|827.41|829.96|827.16|830.21|827.41|829.84|827.04|0
1647315460000|2022-03-15 03:37:40|829.84|827.04|829.84|827.04|829.96|827.16|829.84|827.04|0
1647315470000|2022-03-15 03:37:50|829.96|827.16|829.48|826.68|829.96|827.16|829.48|826.68|0
1647315480000|2022-03-15 03:38:00|829.72|826.92|830.32|827.52|830.32|827.52|829.72|826.92|0
1647315490000|2022-03-15 03:38:10|830.45|827.65|830.45|827.65|830.45|827.65|830.21|827.41|0
1647315510000|2022-03-15 03:38:30|830.21|827.41|830.56|827.76|830.56|827.76|830.21|827.41|0
1647315520000|2022-03-15 03:38:40|830.45|827.65|830.32|827.52|830.45|827.65|830.32|827.52|0
1647315530000|2022-03-15 03:38:50|830.56|827.76|830.45|827.65|830.56|827.76|830.45|827.65|0
1647315540000|2022-03-15 03:39:00|830.69|827.89|830.45|827.65|830.69|827.89|830.45|827.65|0
1647315550000|2022-03-15 03:39:10|830.32|827.52|829.72|826.92|830.32|827.52|829.72|826.92|0
1647315560000|2022-03-15 03:39:20|829.6|826.8|830.08|827.28|830.08|827.28|829.6|826.8|0
1647315570000|2022-03-15 03:39:30|830.21|827.41|830.08|827.28|830.21|827.41|830.08|827.28|0
1647315580000|2022-03-15 03:39:40|830.45|827.65|830.32|827.52|830.56|827.76|830.32|827.52|0
1647315590000|2022-03-15 03:39:50|830.45|827.65|830.69|827.89|830.69|827.89|830.45|827.65|0
1647315600000|2022-03-15 03:40:00|830.81|828.01|830.69|827.89|830.81|828.01|830.69|827.89|0
1647315610000|2022-03-15 03:40:10|830.56|827.76|830.45|827.65|830.56|827.76|830.45|827.65|0
1647315620000|2022-03-15 03:40:20|830.08|827.28|830.08|827.28|830.21|827.41|830.08|827.28|0
1647315630000|2022-03-15 03:40:30|830.32|827.52|830.32|827.52|830.32|827.52|830.32|827.52|0
1647315640000|2022-03-15 03:40:40|830.56|827.76|830.45|827.65|830.56|827.76|830.45|827.65|0
1647315650000|2022-03-15 03:40:50|830.32|827.52|830.56|827.76|830.56|827.76|830.32|827.52|0
1647315660000|2022-03-15 03:41:00|830.81|828.01|831.29|828.49|831.29|828.49|830.81|828.01|0
1647315670000|2022-03-15 03:41:10|831.53|828.73|831.53|828.73|831.53|828.73|831.53|828.73|0
1647315680000|2022-03-15 03:41:20|831.78|828.98|831.78|828.98|831.78|828.98|831.66|828.86|0
1647315690000|2022-03-15 03:41:30|831.53|828.73|831.53|828.73|831.53|828.73|831.53|828.73|0
1647315700000|2022-03-15 03:41:40|831.42|828.62|831.42|828.62|831.42|828.62|831.42|828.62|0
1647315710000|2022-03-15 03:41:50|831.29|828.49|833.72|830.92|833.72|830.92|831.18|828.38|0
1647315720000|2022-03-15 03:42:00|834.2|831.4|833.47|830.67|834.2|831.4|833.23|830.43|0
1647315730000|2022-03-15 03:42:10|833.11|830.31|831.42|828.62|833.11|830.31|831.42|828.62|0
1647315740000|2022-03-15 03:42:20|831.18|828.38|830.93|828.13|831.29|828.49|830.81|828.01|0
1647315750000|2022-03-15 03:42:30|830.81|828.01|831.42|828.62|831.42|828.62|830.81|828.01|0
1647315760000|2022-03-15 03:42:40|831.53|828.73|831.53|828.73|831.66|828.86|831.53|828.73|0
1647315770000|2022-03-15 03:42:50|831.66|828.86|831.66|828.86|831.66|828.86|831.53|828.73|0
1647315780000|2022-03-15 03:43:00|832.02|829.22|832.02|829.22|832.02|829.22|831.9|829.1|0
1647315790000|2022-03-15 03:43:10|831.9|829.1|832.02|829.22|832.02|829.22|831.9|829.1|0
1647315800000|2022-03-15 03:43:20|832.14|829.34|832.14|829.34|832.26|829.46|832.14|829.34|0
1647315810000|2022-03-15 03:43:30|832.02|829.22|832.26|829.46|832.26|829.46|832.02|829.22|0
1647315820000|2022-03-15 03:43:40|832.5|829.7|832.63|829.83|832.75|829.95|832.5|829.7|0
1647315830000|2022-03-15 03:43:50|832.5|829.7|832.75|829.95|832.75|829.95|832.5|829.7|0
1647315840000|2022-03-15 03:44:00|832.63|829.83|832.39|829.59|832.63|829.83|832.39|829.59|0
1647315850000|2022-03-15 03:44:10|832.5|829.7|832.26|829.46|832.5|829.7|832.26|829.46|0
1647315860000|2022-03-15 03:44:20|832.5|829.7|832.39|829.59|832.5|829.7|832.39|829.59|0
1647315870000|2022-03-15 03:44:30|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647315880000|2022-03-15 03:44:40|832.75|829.95|832.5|829.7|832.75|829.95|832.5|829.7|0
1647315890000|2022-03-15 03:44:50|832.26|829.46|832.39|829.59|832.39|829.59|832.14|829.34|0
1647315900000|2022-03-15 03:45:00|832.5|829.7|832.26|829.46|832.5|829.7|832.26|829.46|0
1647315910000|2022-03-15 03:45:10|832.63|829.83|832.63|829.83|832.63|829.83|832.63|829.83|0
1647315920000|2022-03-15 03:45:20|832.75|829.95|832.5|829.7|832.75|829.95|832.5|829.7|0
1647315930000|2022-03-15 03:45:30|832.26|829.46|832.26|829.46|832.26|829.46|832.26|829.46|0
1647315940000|2022-03-15 03:45:40|832.14|829.34|832.26|829.46|832.26|829.46|832.14|829.34|0
1647315950000|2022-03-15 03:45:50|832.14|829.34|832.39|829.59|832.39|829.59|832.02|829.22|0
1647315960000|2022-03-15 03:46:00|832.26|829.46|832.63|829.83|832.63|829.83|832.26|829.46|0
1647315970000|2022-03-15 03:46:10|832.5|829.7|832.63|829.83|832.63|829.83|832.5|829.7|0
1647315980000|2022-03-15 03:46:20|832.5|829.7|832.99|830.19|832.99|830.19|832.5|829.7|0
1647315990000|2022-03-15 03:46:30|833.11|830.31|833.23|830.43|833.23|830.43|833.11|830.31|0
1647316000000|2022-03-15 03:46:40|832.99|830.19|832.99|830.19|832.99|830.19|832.99|830.19|0
1647316010000|2022-03-15 03:46:50|833.11|830.31|832.87|830.07|833.11|830.31|832.75|829.95|0
1647316020000|2022-03-15 03:47:00|833.23|830.43|833.11|830.31|833.23|830.43|832.99|830.19|0
1647316030000|2022-03-15 03:47:10|834.2|831.4|834.2|831.4|834.44|831.64|834.08|831.28|0
1647316040000|2022-03-15 03:47:20|834.44|831.64|834.08|831.28|834.44|831.64|834.08|831.28|0
1647316050000|2022-03-15 03:47:30|833.71|830.91|833.11|830.31|833.71|830.91|833.11|830.31|0
1647316060000|2022-03-15 03:47:40|833.36|830.56|833.23|830.43|833.36|830.56|833.23|830.43|0
1647316070000|2022-03-15 03:47:50|833.11|830.31|833.23|830.43|833.23|830.43|832.99|830.19|0
1647316080000|2022-03-15 03:48:00|833.36|830.56|833.47|830.67|833.6|830.8|833.36|830.56|0
1647316090000|2022-03-15 03:48:10|833.6|830.8|833.96|831.16|833.96|831.16|833.6|830.8|0
1647316100000|2022-03-15 03:48:20|833.84|831.04|833.71|830.91|833.96|831.16|833.71|830.91|0
1647316110000|2022-03-15 03:48:30|833.84|831.04|833.71|830.91|833.84|831.04|833.71|830.91|0
1647316120000|2022-03-15 03:48:40|833.47|830.67|833.6|830.8|833.6|830.8|833.47|830.67|0
1647316130000|2022-03-15 03:48:50|833.23|830.43|833.23|830.43|833.23|830.43|833.23|830.43|0
1647316140000|2022-03-15 03:49:00|833.71|830.91|833.84|831.04|833.84|831.04|833.71|830.91|0
1647316150000|2022-03-15 03:49:10|833.96|831.16|834.44|831.64|834.44|831.64|833.96|831.16|0
1647316160000|2022-03-15 03:49:20|834.33|831.53|834.33|831.53|834.33|831.53|834.33|831.53|0
1647316170000|2022-03-15 03:49:30|834.44|831.64|834.33|831.53|834.44|831.64|834.33|831.53|0
1647316180000|2022-03-15 03:49:40|834.44|831.64|834.33|831.53|834.44|831.64|834.33|831.53|0
1647316190000|2022-03-15 03:49:50|834.44|831.64|834.2|831.4|834.44|831.64|834.2|831.4|0
1647316200000|2022-03-15 03:50:00|833.96|831.16|834.2|831.4|834.2|831.4|833.71|830.91|0
1647316210000|2022-03-15 03:50:10|834.08|831.28|834.2|831.4|834.2|831.4|834.08|831.28|0
1647316220000|2022-03-15 03:50:20|834.33|831.53|834.2|831.4|834.33|831.53|834.2|831.4|0
1647316230000|2022-03-15 03:50:30|834.08|831.28|833.96|831.16|834.08|831.28|833.96|831.16|0
1647316240000|2022-03-15 03:50:40|833.84|831.04|833.47|830.67|833.84|831.04|833.47|830.67|0
1647316250000|2022-03-15 03:50:50|833.23|830.43|833.23|830.43|833.23|830.43|833.23|830.43|0
1647316260000|2022-03-15 03:51:00|833.47|830.67|832.74|829.94|833.47|830.67|832.74|829.94|0
1647316270000|2022-03-15 03:51:10|832.63|829.83|832.63|829.83|832.63|829.83|832.63|829.83|0
1647316280000|2022-03-15 03:51:20|832.5|829.7|832.99|830.19|833.11|830.31|832.5|829.7|0
1647316290000|2022-03-15 03:51:30|833.23|830.43|833.23|830.43|833.23|830.43|833.23|830.43|0
1647316300000|2022-03-15 03:51:40|832.87|830.07|832.87|830.07|832.87|830.07|832.87|830.07|0
1647316310000|2022-03-15 03:51:50|832.99|830.19|832.99|830.19|832.99|830.19|832.99|830.19|0
1647316320000|2022-03-15 03:52:00|833.11|830.31|833.23|830.43|833.23|830.43|833.11|830.31|0
1647316330000|2022-03-15 03:52:10|833.11|830.31|833.11|830.31|833.11|830.31|833.11|830.31|0
1647316340000|2022-03-15 03:52:20|833.23|830.43|833.23|830.43|833.23|830.43|832.99|830.19|0
1647316350000|2022-03-15 03:52:30|832.99|830.19|832.99|830.19|832.99|830.19|832.87|830.07|0
1647316360000|2022-03-15 03:52:40|833.23|830.43|833.23|830.43|833.23|830.43|833.23|830.43|0
1647316370000|2022-03-15 03:52:50|832.99|830.19|832.74|829.94|833.11|830.31|832.74|829.94|0
1647316380000|2022-03-15 03:53:00|832.87|830.07|832.87|830.07|832.99|830.19|832.87|830.07|0
1647316390000|2022-03-15 03:53:10|832.74|829.94|832.5|829.7|832.74|829.94|832.5|829.7|0
1647316410000|2022-03-15 03:53:30|832.63|829.83|832.74|829.94|832.74|829.94|832.5|829.7|0
1647316420000|2022-03-15 03:53:40|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647316430000|2022-03-15 03:53:50|832.26|829.46|832.26|829.46|832.26|829.46|832.26|829.46|0
1647316440000|2022-03-15 03:54:00|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647316470000|2022-03-15 03:54:30|832.14|829.34|832.26|829.46|832.26|829.46|832.14|829.34|0
1647316480000|2022-03-15 03:54:40|832.14|829.34|831.77|828.97|832.26|829.46|831.77|828.97|0
1647316490000|2022-03-15 03:54:50|831.9|829.1|831.9|829.1|831.9|829.1|831.9|829.1|0
1647316500000|2022-03-15 03:55:00|832.02|829.22|831.9|829.1|832.14|829.34|831.9|829.1|0
1647316510000|2022-03-15 03:55:10|832.02|829.22|832.26|829.46|832.26|829.46|832.02|829.22|0
1647316520000|2022-03-15 03:55:20|832.02|829.22|832.02|829.22|832.02|829.22|832.02|829.22|0
1647316530000|2022-03-15 03:55:30|832.14|829.34|832.14|829.34|832.14|829.34|832.14|829.34|0
1647316540000|2022-03-15 03:55:40|832.26|829.46|832.02|829.22|832.26|829.46|832.02|829.22|0
1647316550000|2022-03-15 03:55:50|832.14|829.34|831.9|829.1|832.14|829.34|831.9|829.1|0
1647316560000|2022-03-15 03:56:00|832.02|829.22|832.5|829.7|832.5|829.7|832.02|829.22|0
1647316570000|2022-03-15 03:56:10|832.63|829.83|832.5|829.7|832.63|829.83|832.5|829.7|0
1647316580000|2022-03-15 03:56:20|832.14|829.34|832.02|829.22|832.14|829.34|832.02|829.22|0
1647316590000|2022-03-15 03:56:30|832.26|829.46|832.14|829.34|832.26|829.46|832.14|829.34|0
1647316600000|2022-03-15 03:56:40|832.26|829.46|832.26|829.46|832.26|829.46|832.14|829.34|0
1647316610000|2022-03-15 03:56:50|832.14|829.34|832.02|829.22|832.26|829.46|832.02|829.22|0
1647316620000|2022-03-15 03:57:00|831.77|828.97|831.77|828.97|831.77|828.97|831.77|828.97|0
1647316630000|2022-03-15 03:57:10|831.9|829.1|831.66|828.86|831.9|829.1|831.66|828.86|0
1647316640000|2022-03-15 03:57:20|831.17|828.37|831.53|828.73|831.53|828.73|831.17|828.37|0
1647316650000|2022-03-15 03:57:30|831.66|828.86|831.53|828.73|831.66|828.86|831.53|828.73|0
1647316660000|2022-03-15 03:57:40|831.9|829.1|831.77|828.97|831.9|829.1|831.77|828.97|0
1647316670000|2022-03-15 03:57:50|831.66|828.86|831.77|828.97|831.77|828.97|831.66|828.86|0
1647316680000|2022-03-15 03:58:00|831.53|828.73|831.53|828.73|831.53|828.73|831.53|828.73|0
1647316690000|2022-03-15 03:58:10|831.77|828.97|831.77|828.97|831.77|828.97|831.77|828.97|0
1647316700000|2022-03-15 03:58:20|831.66|828.86|831.53|828.73|831.77|828.97|831.53|828.73|0
1647316710000|2022-03-15 03:58:30|831.29|828.49|831.29|828.49|831.29|828.49|831.29|828.49|0
1647316720000|2022-03-15 03:58:40|831.17|828.37|831.53|828.73|831.53|828.73|831.17|828.37|0
1647316730000|2022-03-15 03:58:50|831.29|828.49|831.29|828.49|831.29|828.49|831.29|828.49|0
1647316740000|2022-03-15 03:59:00|831.42|828.62|831.9|829.1|831.9|829.1|831.42|828.62|0
1647316750000|2022-03-15 03:59:10|831.66|828.86|831.42|828.62|831.66|828.86|831.42|828.62|0
1647316760000|2022-03-15 03:59:20|831.29|828.49|831.17|828.37|831.29|828.49|831.17|828.37|0
1647316780000|2022-03-15 03:59:40|831.05|828.25|831.05|828.25|831.05|828.25|831.05|828.25|0
1647316790000|2022-03-15 03:59:50|830.8|828|831.77|828.97|831.77|828.97|830.8|828|0
1647316800000|2022-03-15 04:00:00|831.53|828.73|831.53|828.73|831.53|828.73|831.53|828.73|0
1647316810000|2022-03-15 04:00:10|831.77|828.97|832.02|829.22|832.02|829.22|831.77|828.97|0
1647316820000|2022-03-15 04:00:20|832.14|829.34|832.14|829.34|832.26|829.46|832.14|829.34|0
1647316830000|2022-03-15 04:00:30|832.39|829.59|832.5|829.7|832.5|829.7|832.39|829.59|0
1647316840000|2022-03-15 04:00:40|832.74|829.94|832.74|829.94|832.74|829.94|832.74|829.94|0
1647316850000|2022-03-15 04:00:50|832.87|830.07|832.5|829.7|832.87|830.07|832.5|829.7|0
1647316860000|2022-03-15 04:01:00|832.26|829.46|832.26|829.46|832.5|829.7|832.26|829.46|0
1647316870000|2022-03-15 04:01:10|832.39|829.59|832.26|829.46|832.39|829.59|832.26|829.46|0
1647316890000|2022-03-15 04:01:30|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647316930000|2022-03-15 04:02:10|832.38|829.58|832.5|829.7|832.5|829.7|832.38|829.58|0
1647316940000|2022-03-15 04:02:20|832.74|829.94|832.63|829.83|832.74|829.94|832.63|829.83|0
1647316950000|2022-03-15 04:02:30|832.74|829.94|832.5|829.7|832.74|829.94|832.5|829.7|0
1647316960000|2022-03-15 04:02:40|832.38|829.58|832.63|829.83|832.74|829.94|832.38|829.58|0
1647316970000|2022-03-15 04:02:50|832.5|829.7|833.23|830.43|833.23|830.43|832.5|829.7|0
1647316980000|2022-03-15 04:03:00|833.35|830.55|833.23|830.43|833.35|830.55|833.11|830.31|0
1647316990000|2022-03-15 04:03:10|832.99|830.19|832.99|830.19|832.99|830.19|832.99|830.19|0
1647317000000|2022-03-15 04:03:20|833.11|830.31|832.87|830.07|833.11|830.31|832.87|830.07|0
1647317010000|2022-03-15 04:03:30|832.99|830.19|832.99|830.19|832.99|830.19|832.99|830.19|0
1647317030000|2022-03-15 04:03:50|832.74|829.94|832.74|829.94|832.74|829.94|832.74|829.94|0
1647317050000|2022-03-15 04:04:10|832.63|829.83|832.26|829.46|832.63|829.83|832.26|829.46|0
1647317070000|2022-03-15 04:04:30|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647317080000|2022-03-15 04:04:40|832.26|829.46|832.38|829.58|832.38|829.58|832.26|829.46|0
1647317090000|2022-03-15 04:04:50|832.5|829.7|832.26|829.46|832.5|829.7|832.26|829.46|0
1647317100000|2022-03-15 04:05:00|832.38|829.58|832.5|829.7|832.5|829.7|832.38|829.58|0
1647317130000|2022-03-15 04:05:30|832.87|830.07|832.74|829.94|832.87|830.07|832.74|829.94|0
1647317140000|2022-03-15 04:05:40|832.99|830.19|832.74|829.94|832.99|830.19|832.74|829.94|0
1647317190000|2022-03-15 04:06:30|832.87|830.07|832.87|830.07|832.87|830.07|832.87|830.07|0
1647317200000|2022-03-15 04:06:40|832.74|829.94|833.23|830.43|833.23|830.43|832.74|829.94|0
1647317210000|2022-03-15 04:06:50|832.74|829.94|832.99|830.19|832.99|830.19|832.74|829.94|0
1647317240000|2022-03-15 04:07:20|832.74|829.94|832.74|829.94|832.74|829.94|832.74|829.94|0
1647317260000|2022-03-15 04:07:40|832.63|829.83|832.63|829.83|832.63|829.83|832.63|829.83|0
1647317270000|2022-03-15 04:07:50|832.74|829.94|832.63|829.83|832.74|829.94|832.63|829.83|0
1647317280000|2022-03-15 04:08:00|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647317300000|2022-03-15 04:08:20|832.74|829.94|832.74|829.94|832.74|829.94|832.74|829.94|0
1647317330000|2022-03-15 04:08:50|832.99|830.19|832.74|829.94|832.99|830.19|832.74|829.94|0
1647317340000|2022-03-15 04:09:00|832.63|829.83|832.74|829.94|832.74|829.94|832.63|829.83|0
1647317350000|2022-03-15 04:09:10|832.26|829.46|832.26|829.46|832.26|829.46|832.26|829.46|0
1647317360000|2022-03-15 04:09:20|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647317370000|2022-03-15 04:09:30|833.23|830.43|833.11|830.31|833.23|830.43|833.11|830.31|0
1647317380000|2022-03-15 04:09:40|832.87|830.07|833.11|830.31|833.23|830.43|832.87|830.07|0
1647317390000|2022-03-15 04:09:50|832.74|829.94|833.23|830.43|833.23|830.43|832.74|829.94|0
1647317400000|2022-03-15 04:10:00|832.99|830.19|833.11|830.31|833.11|830.31|832.99|830.19|0
1647317410000|2022-03-15 04:10:10|832.99|830.19|832.99|830.19|833.11|830.31|832.99|830.19|0
1647317420000|2022-03-15 04:10:20|832.87|830.07|832.87|830.07|832.87|830.07|832.74|829.94|0
1647317430000|2022-03-15 04:10:30|832.99|830.19|833.23|830.43|833.23|830.43|832.99|830.19|0
1647317440000|2022-03-15 04:10:40|833.11|830.31|833.23|830.43|833.23|830.43|833.11|830.31|0
1647317450000|2022-03-15 04:10:50|833.11|830.31|833.11|830.31|833.11|830.31|832.87|830.07|0
1647317460000|2022-03-15 04:11:00|832.74|829.94|832.87|830.07|832.87|830.07|832.74|829.94|0
1647317470000|2022-03-15 04:11:10|832.99|830.19|832.87|830.07|832.99|830.19|832.87|830.07|0
1647317480000|2022-03-15 04:11:20|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647317490000|2022-03-15 04:11:30|832.74|829.94|832.5|829.7|832.74|829.94|832.5|829.7|0
1647317500000|2022-03-15 04:11:40|832.74|829.94|832.74|829.94|832.87|830.07|832.74|829.94|0
1647317510000|2022-03-15 04:11:50|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647317520000|2022-03-15 04:12:00|832.38|829.58|832.5|829.7|832.5|829.7|832.38|829.58|0
1647317530000|2022-03-15 04:12:10|832.38|829.58|832.26|829.46|832.38|829.58|832.26|829.46|0
1647317540000|2022-03-15 04:12:20|832.5|829.7|832.74|829.94|832.99|830.19|832.5|829.7|0
1647317550000|2022-03-15 04:12:30|832.5|829.7|832.26|829.46|832.5|829.7|832.26|829.46|0
1647317560000|2022-03-15 04:12:40|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647317570000|2022-03-15 04:12:50|832.63|829.83|832.74|829.94|832.74|829.94|832.63|829.83|0
1647317600000|2022-03-15 04:13:20|832.63|829.83|832.63|829.83|832.63|829.83|832.63|829.83|0
1647317610000|2022-03-15 04:13:30|832.74|829.94|833.23|830.43|833.23|830.43|832.74|829.94|0
1647317620000|2022-03-15 04:13:40|832.98|830.18|832.74|829.94|832.98|830.18|832.74|829.94|0
1647317640000|2022-03-15 04:14:00|832.98|830.18|832.98|830.18|832.98|830.18|832.98|830.18|0
1647317660000|2022-03-15 04:14:20|832.74|829.94|832.26|829.46|832.74|829.94|832.26|829.46|0
1647317670000|2022-03-15 04:14:30|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647317680000|2022-03-15 04:14:40|832.98|830.18|832.5|829.7|832.98|830.18|832.38|829.58|0
1647317690000|2022-03-15 04:14:50|832.63|829.83|832.63|829.83|832.63|829.83|832.63|829.83|0
1647317700000|2022-03-15 04:15:00|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647317710000|2022-03-15 04:15:10|832.63|829.83|832.74|829.94|832.87|830.07|832.63|829.83|0
1647317720000|2022-03-15 04:15:20|832.5|829.7|832.26|829.46|832.5|829.7|832.26|829.46|0
1647317740000|2022-03-15 04:15:40|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647317750000|2022-03-15 04:15:50|832.26|829.46|832.26|829.46|832.26|829.46|832.26|829.46|0
1647317770000|2022-03-15 04:16:10|832.63|829.83|832.26|829.46|832.63|829.83|832.26|829.46|0
1647317780000|2022-03-15 04:16:20|832.5|829.7|832.74|829.94|832.74|829.94|832.5|829.7|0
1647317790000|2022-03-15 04:16:30|832.63|829.83|832.5|829.7|832.63|829.83|832.5|829.7|0
1647317800000|2022-03-15 04:16:40|832.38|829.58|832.38|829.58|832.38|829.58|832.38|829.58|0
1647317810000|2022-03-15 04:16:50|832.26|829.46|832.5|829.7|832.5|829.7|832.26|829.46|0
1647317830000|2022-03-15 04:17:10|832.26|829.46|832.38|829.58|832.38|829.58|832.26|829.46|0
1647317840000|2022-03-15 04:17:20|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647317860000|2022-03-15 04:17:40|832.63|829.83|832.74|829.94|832.74|829.94|832.63|829.83|0
1647317870000|2022-03-15 04:17:50|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647317890000|2022-03-15 04:18:10|832.26|829.46|832.26|829.46|832.26|829.46|832.26|829.46|0
1647317920000|2022-03-15 04:18:40|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647317930000|2022-03-15 04:18:50|832.26|829.46|832.26|829.46|832.26|829.46|832.26|829.46|0
1647317940000|2022-03-15 04:19:00|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647317950000|2022-03-15 04:19:10|832.38|829.58|832.26|829.46|832.38|829.58|832.26|829.46|0
1647317960000|2022-03-15 04:19:20|832.38|829.58|832.5|829.7|832.5|829.7|832.38|829.58|0
1647317970000|2022-03-15 04:19:30|832.26|829.46|832.26|829.46|832.26|829.46|832.26|829.46|0
1647318030000|2022-03-15 04:20:30|832.5|829.7|832.5|829.7|832.5|829.7|832.38|829.58|0
1647318050000|2022-03-15 04:20:50|832.26|829.46|832.26|829.46|832.26|829.46|832.26|829.46|0
1647318130000|2022-03-15 04:22:10|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647318140000|2022-03-15 04:22:20|832.38|829.58|832.26|829.46|832.38|829.58|832.26|829.46|0
1647318150000|2022-03-15 04:22:30|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647318170000|2022-03-15 04:22:50|832.74|829.94|832.74|829.94|832.98|830.18|832.74|829.94|0
1647318180000|2022-03-15 04:23:00|832.98|830.18|832.98|830.18|832.98|830.18|832.98|830.18|0
1647318190000|2022-03-15 04:23:10|832.26|829.46|832.26|829.46|832.26|829.46|832.26|829.46|0
1647318200000|2022-03-15 04:23:20|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647318210000|2022-03-15 04:23:30|832.38|829.58|832.38|829.58|832.38|829.58|832.38|829.58|0
1647318220000|2022-03-15 04:23:40|832.5|829.7|832.63|829.83|832.63|829.83|832.5|829.7|0
1647318230000|2022-03-15 04:23:50|832.5|829.7|832.38|829.58|832.5|829.7|832.38|829.58|0
1647318240000|2022-03-15 04:24:00|832.26|829.46|832.26|829.46|832.5|829.7|832.26|829.46|0
1647318280000|2022-03-15 04:24:40|832.63|829.83|832.5|829.7|832.74|829.94|832.5|829.7|0
1647318290000|2022-03-15 04:24:50|832.38|829.58|832.26|829.46|832.38|829.58|832.26|829.46|0
1647318300000|2022-03-15 04:25:00|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647318320000|2022-03-15 04:25:20|832.26|829.46|832.26|829.46|832.26|829.46|832.26|829.46|0
1647318340000|2022-03-15 04:25:40|831.77|828.97|831.29|828.49|831.77|828.97|831.29|828.49|0
1647318350000|2022-03-15 04:25:50|831.66|828.86|831.17|828.37|831.66|828.86|831.17|828.37|0
1647318360000|2022-03-15 04:26:00|831.29|828.49|830.8|828|831.29|828.49|830.8|828|0
1647318370000|2022-03-15 04:26:10|831.04|828.24|831.04|828.24|831.04|828.24|831.04|828.24|0
1647318380000|2022-03-15 04:26:20|831.29|828.49|831.77|828.97|831.77|828.97|831.29|828.49|0
1647318390000|2022-03-15 04:26:30|832.5|829.7|832.5|829.7|832.5|829.7|832.5|829.7|0
1647318400000|2022-03-15 04:26:40|832.62|829.82|832.74|829.94|832.74|829.94|832.62|829.82|0
1647318410000|2022-03-15 04:26:50|832.62|829.82|832.62|829.82|832.62|829.82|832.62|829.82|0
1647318420000|2022-03-15 04:27:00|832.5|829.7|832.74|829.94|832.74|829.94|832.5|829.7|0
1647318430000|2022-03-15 04:27:10|833.23|830.43|832.98|830.18|833.23|830.43|832.98|830.18|0
1647318440000|2022-03-15 04:27:20|833.11|830.31|833.47|830.67|833.47|830.67|833.11|830.31|0
1647318450000|2022-03-15 04:27:30|833.23|830.43|833.47|830.67|833.47|830.67|833.23|830.43|0
1647318460000|2022-03-15 04:27:40|833.35|830.55|833.23|830.43|833.35|830.55|833.23|830.43|0
1647318470000|2022-03-15 04:27:50|832.98|830.18|832.98|830.18|832.98|830.18|832.98|830.18|0
1647318480000|2022-03-15 04:28:00|833.11|830.31|833.11|830.31|833.11|830.31|833.11|830.31|0
1647318490000|2022-03-15 04:28:10|833.23|830.43|833.23|830.43|833.23|830.43|833.23|830.43|0
1647318500000|2022-03-15 04:28:20|833.35|830.55|833.23|830.43|833.35|830.55|833.23|830.43|0
1647318510000|2022-03-15 04:28:30|833.35|830.55|833.35|830.55|833.35|830.55|833.35|830.55|0
1647318520000|2022-03-15 04:28:40|833.23|830.43|832.74|829.94|833.23|830.43|832.74|829.94|0
1647318530000|2022-03-15 04:28:50|833.23|830.43|833.47|830.67|833.47|830.67|833.23|830.43|0
1647318540000|2022-03-15 04:29:00|833.18|830.38|833.18|830.38|833.18|830.38|833.07|830.27|0
1647318550000|2022-03-15 04:29:10|833.43|830.63|833.43|830.63|833.43|830.63|833.43|830.63|0
1647318560000|2022-03-15 04:29:20|833.18|830.38|833.18|830.38|833.18|830.38|833.18|830.38|0
1647318570000|2022-03-15 04:29:30|833.43|830.63|833.18|830.38|833.43|830.63|833.07|830.27|0
1647318580000|2022-03-15 04:29:40|833.67|830.87|833.67|830.87|833.67|830.87|833.67|830.87|0
1647318590000|2022-03-15 04:29:50|833.91|831.11|833.91|831.11|833.91|831.11|833.91|831.11|0
1647318600000|2022-03-15 04:30:00|834.15|831.35|833.55|830.75|834.15|831.35|833.55|830.75|0
1647318610000|2022-03-15 04:30:10|833.67|830.87|833.91|831.11|833.91|831.11|833.67|830.87|0
1647318620000|2022-03-15 04:30:20|833.67|830.87|833.67|830.87|833.67|830.87|833.67|830.87|0
1647318630000|2022-03-15 04:30:30|833.31|830.51|833.07|830.27|833.31|830.51|833.07|830.27|0
1647318640000|2022-03-15 04:30:40|832.94|830.14|832.94|830.14|832.94|830.14|832.7|829.9|0
1647318660000|2022-03-15 04:31:00|832.7|829.9|832.7|829.9|832.7|829.9|832.7|829.9|0
1647318670000|2022-03-15 04:31:10|832.46|829.66|832.46|829.66|832.46|829.66|832.46|829.66|0
1647318680000|2022-03-15 04:31:20|832.21|829.41|831.85|829.05|832.21|829.41|831.85|829.05|0
1647318690000|2022-03-15 04:31:30|831.61|828.81|831.48|828.68|831.61|828.81|831.48|828.68|0
1647318700000|2022-03-15 04:31:40|831|828.2|831.24|828.44|831.24|828.44|831|828.2|0
1647318720000|2022-03-15 04:32:00|831|828.2|830.64|827.84|831|828.2|830.64|827.84|0
1647318730000|2022-03-15 04:32:10|831|828.2|831.12|828.32|831.12|828.32|831|828.2|0
1647318740000|2022-03-15 04:32:20|831.24|828.44|831.48|828.68|831.48|828.68|831.24|828.44|0
1647318750000|2022-03-15 04:32:30|831.73|828.93|831.73|828.93|831.73|828.93|831.73|828.93|0
1647318760000|2022-03-15 04:32:40|831.48|828.68|831.73|828.93|831.73|828.93|831.48|828.68|0
1647318770000|2022-03-15 04:32:50|831.48|828.68|831.61|828.81|831.61|828.81|831.48|828.68|0
1647318780000|2022-03-15 04:33:00|831.48|828.68|831.37|828.57|831.48|828.68|831.37|828.57|0
1647318790000|2022-03-15 04:33:10|831.48|828.68|831.73|828.93|831.73|828.93|831.48|828.68|0
1647318810000|2022-03-15 04:33:30|831.61|828.81|831.61|828.81|831.61|828.81|831.61|828.81|0
1647318820000|2022-03-15 04:33:40|831.73|828.93|831.48|828.68|831.73|828.93|831.48|828.68|0
1647318830000|2022-03-15 04:33:50|831.24|828.44|831.24|828.44|831.24|828.44|831.24|828.44|0
1647318840000|2022-03-15 04:34:00|831.73|828.93|831.61|828.81|831.73|828.93|831.61|828.81|0
1647318850000|2022-03-15 04:34:10|831.73|828.93|831.73|828.93|831.73|828.93|831.73|828.93|0
1647318860000|2022-03-15 04:34:20|831.61|828.81|831.61|828.81|831.73|828.93|831.61|828.81|0
1647318870000|2022-03-15 04:34:30|831.37|828.57|831.48|828.68|831.48|828.68|831.37|828.57|0
1647318880000|2022-03-15 04:34:40|831.24|828.44|831.48|828.68|831.48|828.68|831.24|828.44|0
1647318890000|2022-03-15 04:34:50|831.61|828.81|831.48|828.68|831.61|828.81|831.48|828.68|0
1647318900000|2022-03-15 04:35:00|831.37|828.57|831.37|828.57|831.37|828.57|831.24|828.44|0
1647318920000|2022-03-15 04:35:20|831.48|828.68|831.24|828.44|831.48|828.68|831.12|828.32|0
1647318940000|2022-03-15 04:35:40|831.48|828.68|831.97|829.17|831.97|829.17|831.48|828.68|0
1647318950000|2022-03-15 04:35:50|831.48|828.68|832.1|829.3|832.1|829.3|831.24|828.44|0
1647318960000|2022-03-15 04:36:00|832.45|829.65|832.7|829.9|832.7|829.9|832.45|829.65|0
1647318970000|2022-03-15 04:36:10|832.45|829.65|832.58|829.78|832.58|829.78|832.45|829.65|0
1647318980000|2022-03-15 04:36:20|832.45|829.65|832.34|829.54|832.45|829.65|832.34|829.54|0
1647318990000|2022-03-15 04:36:30|832.45|829.65|832.45|829.65|832.45|829.65|832.45|829.65|0
1647319000000|2022-03-15 04:36:40|832.58|829.78|832.21|829.41|832.58|829.78|832.21|829.41|0
1647319010000|2022-03-15 04:36:50|832.1|829.3|832.1|829.3|832.21|829.41|832.1|829.3|0
1647319020000|2022-03-15 04:37:00|831.97|829.17|831.97|829.17|831.97|829.17|831.97|829.17|0
1647319030000|2022-03-15 04:37:10|832.21|829.41|831.85|829.05|832.21|829.41|831.85|829.05|0
1647319040000|2022-03-15 04:37:20|831.97|829.17|831.48|828.68|831.97|829.17|831.48|828.68|0
1647319050000|2022-03-15 04:37:30|831.61|828.81|831.73|828.93|831.73|828.93|831.61|828.81|0
1647319060000|2022-03-15 04:37:40|831.85|829.05|832.1|829.3|832.1|829.3|831.85|829.05|0
1647319070000|2022-03-15 04:37:50|831.85|829.05|832.1|829.3|832.1|829.3|831.85|829.05|0
1647319080000|2022-03-15 04:38:00|831.97|829.17|832.1|829.3|832.1|829.3|831.97|829.17|0
1647319090000|2022-03-15 04:38:10|832.21|829.41|832.34|829.54|832.34|829.54|832.21|829.41|0
1647319100000|2022-03-15 04:38:20|832.45|829.65|832.45|829.65|832.45|829.65|832.45|829.65|0
1647319110000|2022-03-15 04:38:30|832.94|830.14|832.94|830.14|832.94|830.14|832.94|830.14|0
1647319120000|2022-03-15 04:38:40|833.07|830.27|832.82|830.02|833.07|830.27|832.82|830.02|0
1647319130000|2022-03-15 04:38:50|832.94|830.14|832.45|829.65|832.94|830.14|832.45|829.65|0
1647319140000|2022-03-15 04:39:00|832.34|829.54|832.21|829.41|832.34|829.54|832.1|829.3|0
1647319150000|2022-03-15 04:39:10|831.97|829.17|831.97|829.17|831.97|829.17|831.97|829.17|0
1647319160000|2022-03-15 04:39:20|831.85|829.05|831.85|829.05|831.85|829.05|831.85|829.05|0
1647319170000|2022-03-15 04:39:30|831.97|829.17|831.85|829.05|831.97|829.17|831.85|829.05|0
1647319180000|2022-03-15 04:39:40|831.97|829.17|831.97|829.17|831.97|829.17|831.97|829.17|0
1647319190000|2022-03-15 04:39:50|831.73|828.93|831.73|828.93|831.73|828.93|831.73|828.93|0
1647319200000|2022-03-15 04:40:00|831.85|829.05|831.97|829.17|831.97|829.17|831.85|829.05|0
1647319210000|2022-03-15 04:40:10|831.85|829.05|831.85|829.05|831.85|829.05|831.73|828.93|0
1647319220000|2022-03-15 04:40:20|832.21|829.41|832.21|829.41|832.21|829.41|832.21|829.41|0
1647319230000|2022-03-15 04:40:30|832.09|829.29|831.73|828.93|832.09|829.29|831.73|828.93|0
1647319250000|2022-03-15 04:40:50|832.09|829.29|832.09|829.29|832.09|829.29|832.09|829.29|0
1647319260000|2022-03-15 04:41:00|831.97|829.17|832.09|829.29|832.09|829.29|831.97|829.17|0
1647319270000|2022-03-15 04:41:10|832.34|829.54|832.21|829.41|832.34|829.54|832.21|829.41|0
1647319310000|2022-03-15 04:41:50|831.97|829.17|832.21|829.41|832.21|829.41|831.97|829.17|0
1647319320000|2022-03-15 04:42:00|831.97|829.17|832.45|829.65|832.45|829.65|831.97|829.17|0
1647319330000|2022-03-15 04:42:10|832.21|829.41|832.21|829.41|832.21|829.41|832.21|829.41|0
1647319340000|2022-03-15 04:42:20|831.97|829.17|831.97|829.17|831.97|829.17|831.97|829.17|0
1647319350000|2022-03-15 04:42:30|831.73|828.93|831.73|828.93|831.73|828.93|831.73|828.93|0
1647319360000|2022-03-15 04:42:40|831.61|828.81|831.24|828.44|831.61|828.81|831.24|828.44|0
1647319370000|2022-03-15 04:42:50|831.12|828.32|831.24|828.44|831.24|828.44|831.12|828.32|0
1647319380000|2022-03-15 04:43:00|830.75|827.95|830.75|827.95|830.75|827.95|830.75|827.95|0
1647319390000|2022-03-15 04:43:10|831|828.2|831.24|828.44|831.24|828.44|830.88|828.08|0
1647319400000|2022-03-15 04:43:20|831.12|828.32|831.12|828.32|831.24|828.44|831|828.2|0
1647319410000|2022-03-15 04:43:30|831.24|828.44|831.24|828.44|831.24|828.44|831.24|828.44|0
1647319430000|2022-03-15 04:43:50|831.12|828.32|831.12|828.32|831.12|828.32|831.12|828.32|0
1647319440000|2022-03-15 04:44:00|831|828.2|831.24|828.44|831.24|828.44|831|828.2|0
1647319450000|2022-03-15 04:44:10|831.73|828.93|831.48|828.68|831.73|828.93|831.48|828.68|0
1647319460000|2022-03-15 04:44:20|831.37|828.57|831.48|828.68|831.48|828.68|831.37|828.57|0
1647319480000|2022-03-15 04:44:40|831.24|828.44|831|828.2|831.24|828.44|831|828.2|0
1647319500000|2022-03-15 04:45:00|830.75|827.95|830.75|827.95|830.75|827.95|830.75|827.95|0
1647319510000|2022-03-15 04:45:10|830.88|828.08|830.51|827.71|830.88|828.08|830.51|827.71|0
1647319520000|2022-03-15 04:45:20|830.64|827.84|830.51|827.71|830.75|827.95|830.51|827.71|0
1647319530000|2022-03-15 04:45:30|830.75|827.95|831.24|828.44|831.24|828.44|830.75|827.95|0
1647319550000|2022-03-15 04:45:50|831|828.2|831.24|828.44|831.24|828.44|831|828.2|0
1647319560000|2022-03-15 04:46:00|831.12|828.32|831.12|828.32|831.12|828.32|831|828.2|0
1647319570000|2022-03-15 04:46:10|831.24|828.44|831.12|828.32|831.24|828.44|831.12|828.32|0
1647319580000|2022-03-15 04:46:20|831.24|828.44|831|828.2|831.24|828.44|831|828.2|0
1647319600000|2022-03-15 04:46:40|831.24|828.44|831|828.2|831.24|828.44|831|828.2|0
1647319620000|2022-03-15 04:47:00|831.12|828.32|831.12|828.32|831.12|828.32|831.12|828.32|0
1647319630000|2022-03-15 04:47:10|831.24|828.44|831.97|829.17|831.97|829.17|831|828.2|0
1647319640000|2022-03-15 04:47:20|831.73|828.93|831.73|828.93|831.85|829.05|831.73|828.93|0
1647319680000|2022-03-15 04:48:00|831.61|828.81|831.48|828.68|831.73|828.93|831.48|828.68|0
1647319700000|2022-03-15 04:48:20|831.73|828.93|831.73|828.93|831.73|828.93|831.73|828.93|0
1647319710000|2022-03-15 04:48:30|831.61|828.81|831.73|828.93|831.73|828.93|831.61|828.81|0
1647319730000|2022-03-15 04:48:50|831.48|828.68|831.48|828.68|831.48|828.68|831.48|828.68|0
1647319740000|2022-03-15 04:49:00|831.73|828.93|831.73|828.93|831.73|828.93|831.73|828.93|0
1647319750000|2022-03-15 04:49:10|831.61|828.81|831.73|828.93|831.73|828.93|831.61|828.81|0
1647319770000|2022-03-15 04:49:30|831.48|828.68|831.48|828.68|831.48|828.68|831.48|828.68|0
1647319800000|2022-03-15 04:50:00|831.61|828.81|831.48|828.68|831.61|828.81|831.48|828.68|0
1647319820000|2022-03-15 04:50:20|831.61|828.81|831.61|828.81|831.61|828.81|831.61|828.81|0
1647319830000|2022-03-15 04:50:30|831.72|828.92|831.61|828.81|831.72|828.92|831.61|828.81|0
1647319840000|2022-03-15 04:50:40|831.37|828.57|831|828.2|831.37|828.57|830.88|828.08|0
1647319850000|2022-03-15 04:50:50|830.75|827.95|830.51|827.71|830.75|827.95|830.51|827.71|0
1647319860000|2022-03-15 04:51:00|830.64|827.84|830.88|828.08|830.88|828.08|830.64|827.84|0
1647319870000|2022-03-15 04:51:10|830.75|827.95|830.75|827.95|830.75|827.95|830.75|827.95|0
1647319880000|2022-03-15 04:51:20|830.64|827.84|831|828.2|831|828.2|830.64|827.84|0
1647319900000|2022-03-15 04:51:40|830.75|827.95|830.75|827.95|830.88|828.08|830.75|827.95|0
1647319920000|2022-03-15 04:52:00|830.51|827.71|830.51|827.71|830.51|827.71|830.51|827.71|0
1647319930000|2022-03-15 04:52:10|830.75|827.95|830.75|827.95|830.75|827.95|830.75|827.95|0
1647319940000|2022-03-15 04:52:20|830.51|827.71|830.51|827.71|830.51|827.71|830.51|827.71|0
1647319990000|2022-03-15 04:53:10|830.64|827.84|830.64|827.84|830.64|827.84|830.64|827.84|0
1647320000000|2022-03-15 04:53:20|830.51|827.71|830.75|827.95|830.75|827.95|830.51|827.71|0
1647320010000|2022-03-15 04:53:30|830.51|827.71|830.51|827.71|830.51|827.71|830.51|827.71|0
1647320050000|2022-03-15 04:54:10|830.75|827.95|830.75|827.95|830.75|827.95|830.75|827.95|0
1647320060000|2022-03-15 04:54:20|831|828.2|831|828.2|831|828.2|831|828.2|0
1647320070000|2022-03-15 04:54:30|830.75|827.95|830.75|827.95|830.75|827.95|830.75|827.95|0
1647320080000|2022-03-15 04:54:40|830.51|827.71|830.75|827.95|830.75|827.95|830.51|827.71|0
1647320130000|2022-03-15 04:55:30|830.64|827.84|830.64|827.84|830.64|827.84|830.51|827.71|0
1647320140000|2022-03-15 04:55:40|830.75|827.95|830.51|827.71|830.75|827.95|830.51|827.71|0
1647320160000|2022-03-15 04:56:00|830.64|827.84|830.51|827.71|830.64|827.84|830.51|827.71|0
1647320170000|2022-03-15 04:56:10|831|828.2|831|828.2|831|828.2|831|828.2|0
1647320260000|2022-03-15 04:57:40|830.51|827.71|830.51|827.71|830.51|827.71|830.51|827.71|0
1647320280000|2022-03-15 04:58:00|830.64|827.84|830.64|827.84|830.64|827.84|830.64|827.84|0
1647320290000|2022-03-15 04:58:10|830.75|827.95|830.75|827.95|830.75|827.95|830.75|827.95|0
1647320300000|2022-03-15 04:58:20|831|828.2|831|828.2|831|828.2|831|828.2|0
1647320310000|2022-03-15 04:58:30|830.75|827.95|830.75|827.95|830.75|827.95|830.75|827.95|0
1647320330000|2022-03-15 04:58:50|830.51|827.71|830.51|827.71|830.51|827.71|830.51|827.71|0
1647320340000|2022-03-15 04:59:00|830.64|827.84|830.51|827.71|830.64|827.84|830.51|827.71|0
1647320350000|2022-03-15 04:59:10|830.64|827.84|830.51|827.71|830.75|827.95|830.51|827.71|0
1647320360000|2022-03-15 04:59:20|830.75|827.95|830.75|827.95|830.75|827.95|830.75|827.95|0
1647320390000|2022-03-15 04:59:50|831|828.2|831|828.2|831|828.2|831|828.2|0
1647320400000|2022-03-15 05:00:00|830.51|827.71|831.36|828.56|831.36|828.56|830.51|827.71|0
1647320410000|2022-03-15 05:00:10|831.24|828.44|831.12|828.32|831.24|828.44|831.12|828.32|0
1647320420000|2022-03-15 05:00:20|831|828.2|831.61|828.81|831.72|828.92|831|828.2|0
1647320430000|2022-03-15 05:00:30|831.97|829.17|835.12|832.32|835.12|832.32|831.97|829.17|0
1647320440000|2022-03-15 05:00:40|835.01|832.21|834.15|831.35|835.01|832.21|834.15|831.35|0
1647320450000|2022-03-15 05:00:50|833.91|831.11|833.91|831.11|834.39|831.59|833.91|831.11|0
1647320460000|2022-03-15 05:01:00|834.76|831.96|834.88|832.08|834.88|832.08|834.64|831.84|0
1647320470000|2022-03-15 05:01:10|835.01|832.21|834.39|831.59|835.01|832.21|834.39|831.59|0
1647320480000|2022-03-15 05:01:20|834.64|831.84|834.39|831.59|834.64|831.84|834.39|831.59|0
1647320490000|2022-03-15 05:01:30|834.15|831.35|834.04|831.24|834.15|831.35|834.04|831.24|0
1647320500000|2022-03-15 05:01:40|833.91|831.11|833.79|830.99|833.91|831.11|833.42|830.62|0
1647320510000|2022-03-15 05:01:50|834.39|831.59|833.91|831.11|834.39|831.59|833.79|830.99|0
1647320520000|2022-03-15 05:02:00|834.04|831.24|834.39|831.59|834.39|831.59|833.79|830.99|0
1647320530000|2022-03-15 05:02:10|834.28|831.48|834.15|831.35|834.28|831.48|834.15|831.35|0
1647320540000|2022-03-15 05:02:20|833.91|831.11|833.67|830.87|833.91|831.11|833.67|830.87|0
1647320550000|2022-03-15 05:02:30|834.28|831.48|834.15|831.35|834.28|831.48|834.04|831.24|0
1647320560000|2022-03-15 05:02:40|834.04|831.24|834.39|831.59|834.39|831.59|834.04|831.24|0
1647320570000|2022-03-15 05:02:50|833.91|831.11|833.91|831.11|833.91|831.11|833.91|831.11|0
1647320580000|2022-03-15 05:03:00|833.79|830.99|833.31|830.51|833.79|830.99|833.31|830.51|0
1647320590000|2022-03-15 05:03:10|832.94|830.14|832.94|830.14|833.06|830.26|832.94|830.14|0
1647320600000|2022-03-15 05:03:20|832.82|830.02|832.94|830.14|833.06|830.26|832.82|830.02|0
1647320610000|2022-03-15 05:03:30|833.18|830.38|833.55|830.75|833.55|830.75|833.18|830.38|0
1647320620000|2022-03-15 05:03:40|833.91|831.11|834.39|831.59|834.39|831.59|833.91|831.11|0
1647320630000|2022-03-15 05:03:50|834.28|831.48|834.52|831.72|834.64|831.84|834.28|831.48|0
1647320640000|2022-03-15 05:04:00|834.39|831.59|834.15|831.35|834.39|831.59|834.15|831.35|0
1647320650000|2022-03-15 05:04:10|834.28|831.48|833.91|831.11|834.28|831.48|833.67|830.87|0
1647320660000|2022-03-15 05:04:20|834.04|831.24|833.79|830.99|834.04|831.24|833.67|830.87|0
1647320670000|2022-03-15 05:04:30|833.91|831.11|833.91|831.11|834.04|831.24|833.91|831.11|0
1647320680000|2022-03-15 05:04:40|834.15|831.35|834.64|831.84|834.64|831.84|834.15|831.35|0
1647320690000|2022-03-15 05:04:50|834.88|832.08|834.88|832.08|834.88|832.08|834.64|831.84|0
1647320700000|2022-03-15 05:05:00|834.76|831.96|834.76|831.96|834.76|831.96|834.64|831.84|0
1647320710000|2022-03-15 05:05:10|834.64|831.84|834.39|831.59|834.64|831.84|834.39|831.59|0
1647320720000|2022-03-15 05:05:20|834.15|831.35|833.91|831.11|834.15|831.35|833.91|831.11|0
1647320730000|2022-03-15 05:05:30|833.79|830.99|833.79|830.99|833.91|831.11|833.67|830.87|0
1647320740000|2022-03-15 05:05:40|833.67|830.87|833.67|830.87|833.91|831.11|833.67|830.87|0
1647320750000|2022-03-15 05:05:50|833.18|830.38|832.94|830.14|833.31|830.51|832.94|830.14|0
1647320760000|2022-03-15 05:06:00|833.31|830.51|833.18|830.38|833.42|830.62|833.18|830.38|0
1647320770000|2022-03-15 05:06:10|833.31|830.51|833.55|830.75|833.55|830.75|833.31|830.51|0
1647320780000|2022-03-15 05:06:20|833.67|830.87|834.28|831.48|834.39|831.59|833.67|830.87|0
1647320790000|2022-03-15 05:06:30|834.15|831.35|834.28|831.48|834.39|831.59|834.15|831.35|0
1647320800000|2022-03-15 05:06:40|834.15|831.35|834.39|831.59|834.39|831.59|834.15|831.35|0
1647320810000|2022-03-15 05:06:50|834.88|832.08|834.88|832.08|834.88|832.08|834.64|831.84|0
1647320820000|2022-03-15 05:07:00|834.64|831.84|834.52|831.72|834.64|831.84|834.39|831.59|0
1647320830000|2022-03-15 05:07:10|834.64|831.84|834.03|831.23|834.64|831.84|834.03|831.23|0
1647320840000|2022-03-15 05:07:20|833.91|831.11|834.15|831.35|834.15|831.35|833.91|831.11|0
1647320850000|2022-03-15 05:07:30|834.28|831.48|834.28|831.48|834.39|831.59|834.28|831.48|0
1647320860000|2022-03-15 05:07:40|834.39|831.59|834.39|831.59|834.39|831.59|834.39|831.59|0
1647320870000|2022-03-15 05:07:50|834.52|831.72|835.12|832.32|835.12|832.32|834.52|831.72|0
1647320880000|2022-03-15 05:08:00|834.88|832.08|834.88|832.08|834.88|832.08|834.88|832.08|0
1647320890000|2022-03-15 05:08:10|834.64|831.84|834.88|832.08|835.01|832.21|834.64|831.84|0
1647320900000|2022-03-15 05:08:20|834.52|831.72|834.39|831.59|834.52|831.72|834.28|831.48|0
1647320910000|2022-03-15 05:08:30|834.64|831.84|834.39|831.59|834.64|831.84|834.39|831.59|0
1647320920000|2022-03-15 05:08:40|834.15|831.35|833.67|830.87|834.15|831.35|833.67|830.87|0
1647320930000|2022-03-15 05:08:50|833.55|830.75|832.58|829.78|833.55|830.75|832.58|829.78|0
1647320940000|2022-03-15 05:09:00|832.33|829.53|833.31|830.51|833.31|830.51|832.33|829.53|0
1647320950000|2022-03-15 05:09:10|833.42|830.62|833.55|830.75|833.55|830.75|833.42|830.62|0
1647320960000|2022-03-15 05:09:20|833.42|830.62|833.91|831.11|833.91|831.11|833.42|830.62|0
1647320970000|2022-03-15 05:09:30|834.64|831.84|834.15|831.35|834.64|831.84|834.15|831.35|0
1647320980000|2022-03-15 05:09:40|834.28|831.48|834.52|831.72|834.52|831.72|834.28|831.48|0
1647320990000|2022-03-15 05:09:50|834.39|831.59|834.39|831.59|834.39|831.59|834.15|831.35|0
1647321000000|2022-03-15 05:10:00|834.52|831.72|834.03|831.23|834.52|831.72|834.03|831.23|0
1647321010000|2022-03-15 05:10:10|834.15|831.35|834.03|831.23|834.15|831.35|834.03|831.23|0
1647321020000|2022-03-15 05:10:20|834.15|831.35|834.52|831.72|834.52|831.72|834.15|831.35|0
1647321030000|2022-03-15 05:10:30|834.15|831.35|834.39|831.59|834.52|831.72|834.15|831.35|0
1647321040000|2022-03-15 05:10:40|833.79|830.99|834.03|831.23|834.15|831.35|833.79|830.99|0
1647321050000|2022-03-15 05:10:50|834.39|831.59|834.76|831.96|834.88|832.08|834.39|831.59|0
1647321060000|2022-03-15 05:11:00|834.88|832.08|835.12|832.32|835.25|832.45|834.88|832.08|0
1647321070000|2022-03-15 05:11:10|835.01|832.21|835.12|832.32|835.12|832.32|835.01|832.21|0
1647321080000|2022-03-15 05:11:20|835.37|832.57|835.37|832.57|835.37|832.57|835.37|832.57|0
1647321090000|2022-03-15 05:11:30|835.12|832.32|835.01|832.21|835.12|832.32|835.01|832.21|0
1647321100000|2022-03-15 05:11:40|835.25|832.45|835.12|832.32|835.25|832.45|835.12|832.32|0
1647321110000|2022-03-15 05:11:50|834.88|832.08|834.88|832.08|834.88|832.08|834.64|831.84|0
1647321120000|2022-03-15 05:12:00|835.01|832.21|835.12|832.32|835.12|832.32|835.01|832.21|0
1647321130000|2022-03-15 05:12:10|835.85|833.05|836.34|833.54|836.34|833.54|835.85|833.05|0
1647321140000|2022-03-15 05:12:20|836.09|833.29|835.85|833.05|836.09|833.29|835.85|833.05|0
1647321150000|2022-03-15 05:12:30|835.61|832.81|835.85|833.05|835.85|833.05|835.61|832.81|0
1647321160000|2022-03-15 05:12:40|836.09|833.29|836.09|833.29|836.34|833.54|836.09|833.29|0
1647321170000|2022-03-15 05:12:50|836.34|833.54|836.34|833.54|836.58|833.78|836.34|833.54|0
1647321180000|2022-03-15 05:13:00|836.46|833.66|836.22|833.42|836.46|833.66|836.22|833.42|0
1647321190000|2022-03-15 05:13:10|836.09|833.29|835.85|833.05|836.09|833.29|835.85|833.05|0
1647321200000|2022-03-15 05:13:20|835.61|832.81|835.12|832.32|835.61|832.81|835.12|832.32|0
1647321210000|2022-03-15 05:13:30|835.49|832.69|835.49|832.69|835.49|832.69|835.49|832.69|0
1647321220000|2022-03-15 05:13:40|835.85|833.05|835.85|833.05|835.98|833.18|835.85|833.05|0
1647321240000|2022-03-15 05:14:00|835.98|833.18|836.09|833.29|836.09|833.29|835.98|833.18|0
1647321250000|2022-03-15 05:14:10|835.98|833.18|836.09|833.29|836.09|833.29|835.98|833.18|0
1647321260000|2022-03-15 05:14:20|835.85|833.05|835.73|832.93|835.85|833.05|835.73|832.93|0
1647321270000|2022-03-15 05:14:30|835.12|832.32|834.64|831.84|835.12|832.32|834.64|831.84|0
1647321280000|2022-03-15 05:14:40|834.52|831.72|834.64|831.84|834.64|831.84|834.52|831.72|0
1647321290000|2022-03-15 05:14:50|834.39|831.59|834.15|831.35|834.52|831.72|834.15|831.35|0
1647321300000|2022-03-15 05:15:00|834.64|831.84|835.73|832.93|835.73|832.93|834.64|831.84|0
1647321310000|2022-03-15 05:15:10|834.64|831.84|834.88|832.08|834.88|832.08|834.64|831.84|0
1647321320000|2022-03-15 05:15:20|834.52|831.72|834.52|831.72|834.52|831.72|833.91|831.11|0
1647321330000|2022-03-15 05:15:30|834.64|831.84|834.64|831.84|834.88|832.08|834.64|831.84|0
1647321340000|2022-03-15 05:15:40|834.28|831.48|834.76|831.96|834.76|831.96|834.28|831.48|0
1647321350000|2022-03-15 05:15:50|834.88|832.08|834.88|832.08|834.88|832.08|834.76|831.96|0
1647321360000|2022-03-15 05:16:00|835.01|832.21|834.88|832.08|835.01|832.21|834.88|832.08|0
1647321370000|2022-03-15 05:16:10|834.64|831.84|834.64|831.84|834.64|831.84|834.64|831.84|0
1647321380000|2022-03-15 05:16:20|834.39|831.59|834.15|831.35|834.39|831.59|834.15|831.35|0
1647321390000|2022-03-15 05:16:30|834.03|831.23|833.91|831.11|834.15|831.35|833.91|831.11|0
1647321400000|2022-03-15 05:16:40|834.15|831.35|833.91|831.11|834.15|831.35|833.66|830.86|0
1647321410000|2022-03-15 05:16:50|834.15|831.35|834.28|831.48|834.28|831.48|834.15|831.35|0
1647321420000|2022-03-15 05:17:00|833.91|831.11|834.03|831.23|834.28|831.48|833.91|831.11|0
1647321430000|2022-03-15 05:17:10|834.39|831.59|834.39|831.59|834.52|831.72|834.39|831.59|0
1647321440000|2022-03-15 05:17:20|834.15|831.35|833.91|831.11|834.15|831.35|833.91|831.11|0
1647321450000|2022-03-15 05:17:30|834.03|831.23|833.06|830.26|834.03|831.23|833.06|830.26|0
1647321460000|2022-03-15 05:17:40|832.94|830.14|832.69|829.89|832.94|830.14|832.69|829.89|0
1647321470000|2022-03-15 05:17:50|832.94|830.14|833.18|830.38|833.18|830.38|832.94|830.14|0
1647321480000|2022-03-15 05:18:00|832.94|830.14|833.18|830.38|833.18|830.38|832.94|830.14|0
1647321490000|2022-03-15 05:18:10|833.31|830.51|834.03|831.23|834.03|831.23|833.31|830.51|0
1647321500000|2022-03-15 05:18:20|833.79|830.99|834.03|831.23|834.15|831.35|833.79|830.99|0
1647321510000|2022-03-15 05:18:30|833.91|831.11|834.15|831.35|834.15|831.35|833.91|831.11|0
1647321520000|2022-03-15 05:18:40|834.03|831.23|833.66|830.86|834.03|831.23|833.66|830.86|0
1647321530000|2022-03-15 05:18:50|834.03|831.23|834.03|831.23|834.03|831.23|833.79|830.99|0
1647321540000|2022-03-15 05:19:00|833.91|831.11|833.91|831.11|834.03|831.23|833.91|831.11|0
1647321550000|2022-03-15 05:19:10|834.15|831.35|834.88|832.08|834.88|832.08|834.15|831.35|0
1647321560000|2022-03-15 05:19:20|834.76|831.96|834.64|831.84|834.76|831.96|834.64|831.84|0
1647321570000|2022-03-15 05:19:30|834.88|832.08|834.76|831.96|834.88|832.08|834.76|831.96|0
1647321580000|2022-03-15 05:19:40|834.88|832.08|835.49|832.69|835.61|832.81|834.88|832.08|0
1647321590000|2022-03-15 05:19:50|835.61|832.81|835.36|832.56|835.61|832.81|835.25|832.45|0
1647321600000|2022-03-15 05:20:00|836.58|833.78|837.79|834.99|837.79|834.99|836.58|833.78|0
1647321610000|2022-03-15 05:20:10|838.04|835.24|837.43|834.63|838.04|835.24|837.31|834.51|0
1647321620000|2022-03-15 05:20:20|837.55|834.75|838.16|835.36|838.16|835.36|837.55|834.75|0
1647321630000|2022-03-15 05:20:30|838.04|835.24|838.04|835.24|838.04|835.24|837.92|835.12|0
1647321640000|2022-03-15 05:20:40|837.79|834.99|837.79|834.99|837.79|834.99|837.55|834.75|0
1647321650000|2022-03-15 05:20:50|837.55|834.75|837.55|834.75|837.55|834.75|837.55|834.75|0
1647321660000|2022-03-15 05:21:00|837.43|834.63|837.55|834.75|837.55|834.75|837.07|834.27|0
1647321670000|2022-03-15 05:21:10|837.07|834.27|837.07|834.27|837.07|834.27|837.07|834.27|0
1647321680000|2022-03-15 05:21:20|837.31|834.51|837.55|834.75|837.55|834.75|837.31|834.51|0
1647321690000|2022-03-15 05:21:30|837.31|834.51|837.31|834.51|837.31|834.51|837.31|834.51|0
1647321700000|2022-03-15 05:21:40|837.79|834.99|837.31|834.51|837.79|834.99|837.31|834.51|0
1647321710000|2022-03-15 05:21:50|837.19|834.39|837.07|834.27|837.19|834.39|837.07|834.27|0
1647321720000|2022-03-15 05:22:00|836.82|834.02|837.55|834.75|837.55|834.75|836.82|834.02|0
1647321730000|2022-03-15 05:22:10|837.43|834.63|837.92|835.12|837.92|835.12|837.43|834.63|0
1647321740000|2022-03-15 05:22:20|837.68|834.88|837.68|834.88|837.68|834.88|837.68|834.88|0
1647321750000|2022-03-15 05:22:30|837.79|834.99|838.04|835.24|838.04|835.24|837.79|834.99|0
1647321760000|2022-03-15 05:22:40|837.79|834.99|838.28|835.48|838.28|835.48|837.79|834.99|0
1647321770000|2022-03-15 05:22:50|838.52|835.72|838.77|835.97|838.77|835.97|838.28|835.48|0
1647321780000|2022-03-15 05:23:00|838.65|835.85|837.79|834.99|838.65|835.85|837.79|834.99|0
1647321790000|2022-03-15 05:23:10|837.55|834.75|837.43|834.63|837.79|834.99|837.43|834.63|0
1647321800000|2022-03-15 05:23:20|837.55|834.75|837.06|834.26|837.55|834.75|836.71|833.91|0
1647321810000|2022-03-15 05:23:30|836.34|833.54|836.34|833.54|836.34|833.54|836.22|833.42|0
1647321820000|2022-03-15 05:23:40|835.85|833.05|836.09|833.29|836.09|833.29|835.85|833.05|0
1647321830000|2022-03-15 05:23:50|836.34|833.54|836.09|833.29|836.34|833.54|836.09|833.29|0
1647321840000|2022-03-15 05:24:00|836.22|833.42|836.09|833.29|836.22|833.42|836.09|833.29|0
1647321850000|2022-03-15 05:24:10|836.34|833.54|836.82|834.02|836.82|834.02|836.34|833.54|0
1647321860000|2022-03-15 05:24:20|836.58|833.78|836.46|833.66|836.82|834.02|836.46|833.66|0
1647321870000|2022-03-15 05:24:30|836.58|833.78|835.85|833.05|836.58|833.78|835.85|833.05|0
1647321880000|2022-03-15 05:24:40|836.09|833.29|836.34|833.54|836.34|833.54|835.85|833.05|0
1647321890000|2022-03-15 05:24:50|836.09|833.29|836.09|833.29|836.09|833.29|836.09|833.29|0
1647321900000|2022-03-15 05:25:00|836.22|833.42|836.82|834.02|836.82|834.02|836.22|833.42|0
1647321910000|2022-03-15 05:25:10|836.71|833.91|836.71|833.91|836.71|833.91|836.71|833.91|0
1647321920000|2022-03-15 05:25:20|836.58|833.78|836.46|833.66|836.58|833.78|836.34|833.54|0
1647321930000|2022-03-15 05:25:30|836.71|833.91|836.71|833.91|836.71|833.91|836.71|833.91|0
1647321940000|2022-03-15 05:25:40|836.46|833.66|836.71|833.91|836.71|833.91|836.46|833.66|0
1647321950000|2022-03-15 05:25:50|836.58|833.78|836.71|833.91|836.71|833.91|836.58|833.78|0
1647321960000|2022-03-15 05:26:00|836.82|834.02|836.46|833.66|836.82|834.02|836.46|833.66|0
1647321970000|2022-03-15 05:26:10|836.58|833.78|837.06|834.26|837.06|834.26|836.46|833.66|0
1647321980000|2022-03-15 05:26:20|836.82|834.02|837.06|834.26|837.06|834.26|836.82|834.02|0
1647321990000|2022-03-15 05:26:30|836.95|834.15|836.7|833.9|836.95|834.15|836.58|833.78|0
1647322000000|2022-03-15 05:26:40|836.82|834.02|836.58|833.78|836.95|834.15|836.58|833.78|0
1647322010000|2022-03-15 05:26:50|836.7|833.9|836.82|834.02|836.82|834.02|836.58|833.78|0
1647322020000|2022-03-15 05:27:00|836.7|833.9|837.06|834.26|837.06|834.26|836.7|833.9|0
1647322030000|2022-03-15 05:27:10|836.95|834.15|837.06|834.26|837.06|834.26|836.95|834.15|0
1647322040000|2022-03-15 05:27:20|837.55|834.75|837.55|834.75|837.55|834.75|837.31|834.51|0
1647322050000|2022-03-15 05:27:30|837.43|834.63|837.55|834.75|837.55|834.75|837.43|834.63|0
1647322060000|2022-03-15 05:27:40|837.43|834.63|837.31|834.51|837.43|834.63|837.31|834.51|0
1647322070000|2022-03-15 05:27:50|837.06|834.26|837.19|834.39|837.19|834.39|837.06|834.26|0
1647322080000|2022-03-15 05:28:00|837.31|834.51|837.06|834.26|837.31|834.51|837.06|834.26|0
1647322090000|2022-03-15 05:28:10|837.31|834.51|837.43|834.63|837.43|834.63|837.31|834.51|0
1647322100000|2022-03-15 05:28:20|837.55|834.75|837.43|834.63|837.55|834.75|837.31|834.51|0
1647322110000|2022-03-15 05:28:30|837.55|834.75|837.31|834.51|837.55|834.75|837.31|834.51|0
1647322120000|2022-03-15 05:28:40|836.82|834.02|836.7|833.9|836.82|834.02|836.7|833.9|0
1647322130000|2022-03-15 05:28:50|836.34|833.54|836.34|833.54|836.34|833.54|836.09|833.29|0
1647322140000|2022-03-15 05:29:00|836.22|833.42|836.34|833.54|836.34|833.54|836.22|833.42|0
1647322150000|2022-03-15 05:29:10|836.46|833.66|836.22|833.42|836.46|833.66|836.22|833.42|0
1647322160000|2022-03-15 05:29:20|836.34|833.54|836.09|833.29|836.34|833.54|836.09|833.29|0
1647322170000|2022-03-15 05:29:30|836.22|833.42|836.34|833.54|836.34|833.54|836.22|833.42|0
1647322180000|2022-03-15 05:29:40|836.22|833.42|836.22|833.42|836.22|833.42|836.22|833.42|0
1647322190000|2022-03-15 05:29:50|836.34|833.54|836.34|833.54|836.34|833.54|836.22|833.42|0
1647322200000|2022-03-15 05:30:00|836.22|833.42|836.46|833.66|836.46|833.66|836.22|833.42|0
1647322210000|2022-03-15 05:30:10|836.58|833.78|836.58|833.78|836.58|833.78|836.46|833.66|0
1647322220000|2022-03-15 05:30:20|836.82|834.02|836.34|833.54|836.82|834.02|836.34|833.54|0
1647322230000|2022-03-15 05:30:30|836.46|833.66|836.58|833.78|836.58|833.78|836.22|833.42|0
1647322240000|2022-03-15 05:30:40|836.82|834.02|836.22|833.42|836.82|834.02|836.22|833.42|0
1647322250000|2022-03-15 05:30:50|836.34|833.54|836.09|833.29|836.34|833.54|836.09|833.29|0
1647322260000|2022-03-15 05:31:00|836.22|833.42|834.03|831.23|836.22|833.42|834.03|831.23|0
1647322270000|2022-03-15 05:31:10|834.15|831.35|834.03|831.23|834.15|831.35|834.03|831.23|0
1647322280000|2022-03-15 05:31:20|834.15|831.35|834.39|831.59|834.39|831.59|834.15|831.35|0
1647322290000|2022-03-15 05:31:30|834.15|831.35|834.63|831.83|834.63|831.83|834.15|831.35|0
1647322300000|2022-03-15 05:31:40|834.52|831.72|834.52|831.72|834.63|831.83|834.52|831.72|0
1647322310000|2022-03-15 05:31:50|834.63|831.83|835.12|832.32|835.12|832.32|834.63|831.83|0
1647322320000|2022-03-15 05:32:00|835.61|832.81|835.98|833.18|836.34|833.54|835.61|832.81|0
1647322330000|2022-03-15 05:32:10|836.09|833.29|836.34|833.54|836.46|833.66|836.09|833.29|0
1647322340000|2022-03-15 05:32:20|836.09|833.29|836.82|834.02|836.82|834.02|836.09|833.29|0
1647322350000|2022-03-15 05:32:30|836.95|834.15|836.95|834.15|837.06|834.26|836.95|834.15|0
1647322360000|2022-03-15 05:32:40|837.06|834.26|836.34|833.54|837.06|834.26|836.34|833.54|0
1647322370000|2022-03-15 05:32:50|836.46|833.66|836.34|833.54|836.58|833.78|836.34|833.54|0
1647322380000|2022-03-15 05:33:00|836.58|833.78|836.46|833.66|836.58|833.78|836.34|833.54|0
1647322390000|2022-03-15 05:33:10|836.7|833.9|836.82|834.02|836.82|834.02|836.58|833.78|0
1647322410000|2022-03-15 05:33:30|836.7|833.9|836.82|834.02|837.31|834.51|836.7|833.9|0
1647322420000|2022-03-15 05:33:40|836.58|833.78|836.34|833.54|836.58|833.78|836.34|833.54|0
1647322430000|2022-03-15 05:33:50|836.22|833.42|835.98|833.18|836.22|833.42|835.98|833.18|0
1647322440000|2022-03-15 05:34:00|835.73|832.93|835.36|832.56|835.73|832.93|835.36|832.56|0
1647322450000|2022-03-15 05:34:10|835.12|832.32|834.39|831.59|835.12|832.32|834.39|831.59|0
1647322460000|2022-03-15 05:34:20|834.28|831.48|834.76|831.96|835.12|832.32|834.28|831.48|0
1647322470000|2022-03-15 05:34:30|834.63|831.83|834.15|831.35|834.63|831.83|834.15|831.35|0
1647322480000|2022-03-15 05:34:40|834.63|831.83|834.63|831.83|834.88|832.08|834.63|831.83|0
1647322490000|2022-03-15 05:34:50|834.76|831.96|834.15|831.35|834.76|831.96|834.15|831.35|0
1647322500000|2022-03-15 05:35:00|834.39|831.59|834.28|831.48|834.63|831.83|834.28|831.48|0
1647322510000|2022-03-15 05:35:10|834.15|831.35|834.28|831.48|834.39|831.59|834.15|831.35|0
1647322520000|2022-03-15 05:35:20|834.52|831.72|834.63|831.83|835.12|832.32|834.52|831.72|0
1647322530000|2022-03-15 05:35:30|834.76|831.96|834.39|831.59|834.76|831.96|834.39|831.59|0
1647322540000|2022-03-15 05:35:40|834.63|831.83|834.39|831.59|834.63|831.83|834.39|831.59|0
1647322550000|2022-03-15 05:35:50|834.52|831.72|834.15|831.35|834.52|831.72|834.15|831.35|0
1647322560000|2022-03-15 05:36:00|834.39|831.59|833.66|830.86|834.39|831.59|833.66|830.86|0
1647322570000|2022-03-15 05:36:10|833.91|831.11|833.55|830.75|833.91|831.11|833.42|830.62|0
1647322580000|2022-03-15 05:36:20|833.3|830.5|833.66|830.86|833.91|831.11|833.3|830.5|0
1647322600000|2022-03-15 05:36:40|833.55|830.75|833.55|830.75|833.55|830.75|833.55|830.75|0
1647322610000|2022-03-15 05:36:50|833.42|830.62|833.66|830.86|833.66|830.86|833.42|830.62|0
1647322620000|2022-03-15 05:37:00|833.79|830.99|833.79|830.99|833.79|830.99|833.79|830.99|0
1647322630000|2022-03-15 05:37:10|833.66|830.86|833.79|830.99|833.91|831.11|833.66|830.86|0
1647322640000|2022-03-15 05:37:20|833.91|831.11|834.03|831.23|834.03|831.23|833.91|831.11|0
1647322650000|2022-03-15 05:37:30|833.79|830.99|833.91|831.11|833.91|831.11|833.66|830.86|0
1647322660000|2022-03-15 05:37:40|834.15|831.35|834.63|831.83|834.76|831.96|834.15|831.35|0
1647322670000|2022-03-15 05:37:50|834.52|831.72|834.39|831.59|834.52|831.72|834.39|831.59|0
1647322680000|2022-03-15 05:38:00|835.12|832.32|835.36|832.56|835.49|832.69|835.12|832.32|0
1647322690000|2022-03-15 05:38:10|835.25|832.45|835|832.2|835.25|832.45|835|832.2|0
1647322700000|2022-03-15 05:38:20|835.12|832.32|835.25|832.45|835.25|832.45|834.88|832.08|0
1647322710000|2022-03-15 05:38:30|835.36|832.56|835.25|832.45|835.36|832.56|835.25|832.45|0
1647322720000|2022-03-15 05:38:40|835.36|832.56|835.25|832.45|835.36|832.56|835.25|832.45|0
1647322730000|2022-03-15 05:38:50|835.12|832.32|835.36|832.56|835.36|832.56|835|832.2|0
1647322740000|2022-03-15 05:39:00|835.49|832.69|835.85|833.05|835.85|833.05|835.49|832.69|0
1647322750000|2022-03-15 05:39:10|835.73|832.93|835.85|833.05|835.85|833.05|835.73|832.93|0
1647322760000|2022-03-15 05:39:20|836.09|833.29|836.33|833.53|836.46|833.66|836.09|833.29|0
1647322770000|2022-03-15 05:39:30|836.09|833.29|836.33|833.53|836.46|833.66|836.09|833.29|0
1647322780000|2022-03-15 05:39:40|836.82|834.02|836.82|834.02|836.82|834.02|836.82|834.02|0
1647322790000|2022-03-15 05:39:50|836.7|833.9|836.58|833.78|836.7|833.9|836.58|833.78|0
1647322800000|2022-03-15 05:40:00|836.33|833.53|836.58|833.78|836.7|833.9|836.33|833.53|0
1647322810000|2022-03-15 05:40:10|836.82|834.02|836.7|833.9|836.82|834.02|836.7|833.9|0
1647322820000|2022-03-15 05:40:20|836.82|834.02|836.7|833.9|837.31|834.51|836.7|833.9|0
1647322830000|2022-03-15 05:40:30|836.58|833.78|836.58|833.78|836.7|833.9|836.58|833.78|0
1647322840000|2022-03-15 05:40:40|837.06|834.26|836.95|834.15|837.06|834.26|836.95|834.15|0
1647322850000|2022-03-15 05:40:50|836.82|834.02|836.82|834.02|837.06|834.26|836.82|834.02|0
1647322860000|2022-03-15 05:41:00|836.95|834.15|836.33|833.53|836.95|834.15|836.33|833.53|0
1647322870000|2022-03-15 05:41:10|836.09|833.29|836.09|833.29|836.09|833.29|836.09|833.29|0
1647322880000|2022-03-15 05:41:20|836.22|833.42|836.33|833.53|836.33|833.53|836.09|833.29|0
1647322890000|2022-03-15 05:41:30|836.46|833.66|836.33|833.53|836.46|833.66|836.33|833.53|0
1647322900000|2022-03-15 05:41:40|836.09|833.29|836.09|833.29|836.09|833.29|836.09|833.29|0
1647322910000|2022-03-15 05:41:50|835.61|832.81|835.61|832.81|835.61|832.81|835.36|832.56|0
1647322920000|2022-03-15 05:42:00|835.97|833.17|836.22|833.42|836.33|833.53|835.97|833.17|0
1647322930000|2022-03-15 05:42:10|835.61|832.81|835.73|832.93|835.97|833.17|835.61|832.81|0
1647322940000|2022-03-15 05:42:20|835.61|832.81|835.12|832.32|835.61|832.81|835.12|832.32|0
1647322950000|2022-03-15 05:42:30|835.25|832.45|835.12|832.32|835.36|832.56|835.12|832.32|0
1647322960000|2022-03-15 05:42:40|834.88|832.08|834.39|831.59|834.88|832.08|834.39|831.59|0
1647322970000|2022-03-15 05:42:50|834.15|831.35|834.39|831.59|834.39|831.59|834.15|831.35|0
1647322980000|2022-03-15 05:43:00|834.15|831.35|834.03|831.23|834.15|831.35|834.03|831.23|0
1647322990000|2022-03-15 05:43:10|834.27|831.47|834.63|831.83|834.63|831.83|834.27|831.47|0
1647323000000|2022-03-15 05:43:20|834.76|831.96|835.12|832.32|835.12|832.32|834.76|831.96|0
1647323010000|2022-03-15 05:43:30|835|832.2|834.88|832.08|835|832.2|834.88|832.08|0
1647323020000|2022-03-15 05:43:40|835|832.2|835.12|832.32|835.12|832.32|834.88|832.08|0
1647323030000|2022-03-15 05:43:50|835.36|832.56|835.12|832.32|835.36|832.56|835.12|832.32|0
1647323040000|2022-03-15 05:44:00|835.49|832.69|835.49|832.69|835.61|832.81|835.49|832.69|0
1647323050000|2022-03-15 05:44:10|835.36|832.56|835.36|832.56|835.36|832.56|835.36|832.56|0
1647323060000|2022-03-15 05:44:20|835.73|832.93|835.49|832.69|835.73|832.93|835.49|832.69|0
1647323070000|2022-03-15 05:44:30|835.36|832.56|836.46|833.66|836.46|833.66|835.36|832.56|0
1647323080000|2022-03-15 05:44:40|836.22|833.42|836.09|833.29|836.33|833.53|836.09|833.29|0
1647323090000|2022-03-15 05:44:50|835.85|833.05|836.33|833.53|836.33|833.53|835.85|833.05|0
1647323100000|2022-03-15 05:45:00|836.82|834.02|837.55|834.75|837.55|834.75|836.82|834.02|0
1647323110000|2022-03-15 05:45:10|837.68|834.88|837.79|834.99|837.79|834.99|837.68|834.88|0
1647323120000|2022-03-15 05:45:20|838.03|835.23|837.31|834.51|838.03|835.23|837.31|834.51|0
1647323130000|2022-03-15 05:45:30|837.19|834.39|838.03|835.23|838.03|835.23|837.19|834.39|0
1647323140000|2022-03-15 05:45:40|837.79|834.99|837.79|834.99|837.79|834.99|837.68|834.88|0
1647323150000|2022-03-15 05:45:50|837.68|834.88|837.79|834.99|837.79|834.99|837.68|834.88|0
1647323160000|2022-03-15 05:46:00|837.68|834.88|837.68|834.88|837.68|834.88|837.68|834.88|0
1647323170000|2022-03-15 05:46:10|837.43|834.63|837.55|834.75|837.55|834.75|837.06|834.26|0
1647323180000|2022-03-15 05:46:20|837.31|834.51|837.43|834.63|837.43|834.63|837.31|834.51|0
1647323190000|2022-03-15 05:46:30|837.68|834.88|837.68|834.88|837.79|834.99|837.68|834.88|0
1647323200000|2022-03-15 05:46:40|837.79|834.99|837.43|834.63|837.79|834.99|837.43|834.63|0
1647323210000|2022-03-15 05:46:50|837.55|834.75|837.55|834.75|837.55|834.75|837.31|834.51|0
1647323220000|2022-03-15 05:47:00|837.31|834.51|837.68|834.88|837.68|834.88|837.31|834.51|0
1647323230000|2022-03-15 05:47:10|837.79|834.99|837.79|834.99|837.92|835.12|837.79|834.99|0
1647323240000|2022-03-15 05:47:20|838.03|835.23|838.03|835.23|838.03|835.23|838.03|835.23|0
1647323250000|2022-03-15 05:47:30|837.79|834.99|837.79|834.99|837.79|834.99|837.79|834.99|0
1647323260000|2022-03-15 05:47:40|837.68|834.88|838.28|835.48|838.28|835.48|837.68|834.88|0
1647323270000|2022-03-15 05:47:50|838.03|835.23|838.03|835.23|838.03|835.23|838.03|835.23|0
1647323280000|2022-03-15 05:48:00|837.92|835.12|837.79|834.99|837.92|835.12|837.67|834.87|0
1647323290000|2022-03-15 05:48:10|838.03|835.23|837.79|834.99|838.03|835.23|837.79|834.99|0
1647323300000|2022-03-15 05:48:20|838.03|835.23|838.03|835.23|838.03|835.23|837.79|834.99|0
1647323310000|2022-03-15 05:48:30|837.92|835.12|837.31|834.51|837.92|835.12|837.31|834.51|0
1647323320000|2022-03-15 05:48:40|837.55|834.75|837.43|834.63|837.55|834.75|837.31|834.51|0
1647323330000|2022-03-15 05:48:50|837.31|834.51|836.82|834.02|837.31|834.51|836.82|834.02|0
1647323340000|2022-03-15 05:49:00|836.58|833.78|836.58|833.78|836.58|833.78|836.58|833.78|0
1647323350000|2022-03-15 05:49:10|836.09|833.29|836.33|833.53|836.33|833.53|836.09|833.29|0
1647323360000|2022-03-15 05:49:20|836.09|833.29|836.09|833.29|836.09|833.29|836.09|833.29|0
1647323370000|2022-03-15 05:49:30|836.33|833.53|836.33|833.53|836.33|833.53|836.22|833.42|0
1647323380000|2022-03-15 05:49:40|836.09|833.29|835.73|832.93|836.09|833.29|835.73|832.93|0
1647323390000|2022-03-15 05:49:50|835.85|833.05|835.6|832.8|835.85|833.05|835.6|832.8|0
1647323400000|2022-03-15 05:50:00|835.85|833.05|835.85|833.05|835.85|833.05|835.85|833.05|0
1647323410000|2022-03-15 05:50:10|836.09|833.29|835.6|832.8|836.09|833.29|835.6|832.8|0
1647323430000|2022-03-15 05:50:30|835.73|832.93|835.73|832.93|835.73|832.93|835.73|832.93|0
1647323440000|2022-03-15 05:50:40|835.6|832.8|835.6|832.8|835.6|832.8|835.6|832.8|0
1647323460000|2022-03-15 05:51:00|835.85|833.05|836.09|833.29|836.09|833.29|835.85|833.05|0
1647323470000|2022-03-15 05:51:10|836.7|833.9|837.19|834.39|837.19|834.39|836.7|833.9|0
1647323480000|2022-03-15 05:51:20|837.31|834.51|837.55|834.75|837.55|834.75|837.31|834.51|0
1647323490000|2022-03-15 05:51:30|837.06|834.26|836.82|834.02|837.06|834.26|836.82|834.02|0
1647323500000|2022-03-15 05:51:40|836.7|833.9|836.82|834.02|836.82|834.02|836.7|833.9|0
1647323510000|2022-03-15 05:51:50|836.95|834.15|836.82|834.02|836.95|834.15|836.82|834.02|0
1647323520000|2022-03-15 05:52:00|836.95|834.15|837.43|834.63|837.43|834.63|836.95|834.15|0
1647323530000|2022-03-15 05:52:10|837.31|834.51|837.55|834.75|837.55|834.75|837.31|834.51|0
1647323540000|2022-03-15 05:52:20|837.67|834.87|836.95|834.15|837.67|834.87|836.95|834.15|0
1647323550000|2022-03-15 05:52:30|837.06|834.26|836.95|834.15|837.06|834.26|836.95|834.15|0
1647323560000|2022-03-15 05:52:40|837.06|834.26|837.55|834.75|837.55|834.75|837.06|834.26|0
1647323570000|2022-03-15 05:52:50|837.19|834.39|837.31|834.51|837.31|834.51|837.19|834.39|0
1647323580000|2022-03-15 05:53:00|837.55|834.75|837.31|834.51|837.67|834.87|837.31|834.51|0
1647323590000|2022-03-15 05:53:10|837.55|834.75|838.28|835.48|838.28|835.48|837.55|834.75|0
1647323600000|2022-03-15 05:53:20|838.03|835.23|838.28|835.48|838.28|835.48|838.03|835.23|0
1647323610000|2022-03-15 05:53:30|838.52|835.72|838.52|835.72|838.76|835.96|838.28|835.48|0
1647323620000|2022-03-15 05:53:40|838.4|835.6|838.52|835.72|838.65|835.85|838.4|835.6|0
1647323630000|2022-03-15 05:53:50|838.76|835.96|838.76|835.96|838.76|835.96|838.76|835.96|0
1647323640000|2022-03-15 05:54:00|838.52|835.72|838.28|835.48|838.65|835.85|838.28|835.48|0
1647323650000|2022-03-15 05:54:10|838.03|835.23|838.28|835.48|838.28|835.48|838.03|835.23|0
1647323660000|2022-03-15 05:54:20|838.03|835.23|838.16|835.36|838.16|835.36|838.03|835.23|0
1647323670000|2022-03-15 05:54:30|838.03|835.23|838.52|835.72|838.52|835.72|838.03|835.23|0
1647323680000|2022-03-15 05:54:40|838.76|835.96|838.76|835.96|838.76|835.96|838.76|835.96|0
1647323690000|2022-03-15 05:54:50|839.98|837.18|840.22|837.42|840.22|837.42|839.98|837.18|0
1647323700000|2022-03-15 05:55:00|839.98|837.18|839.86|837.06|840.1|837.3|839.86|837.06|0
1647323710000|2022-03-15 05:55:10|839.74|836.94|839.25|836.45|839.74|836.94|839.25|836.45|0
1647323720000|2022-03-15 05:55:20|839.13|836.33|839.38|836.58|839.38|836.58|839.13|836.33|0
1647323730000|2022-03-15 05:55:30|839.25|836.45|839.49|836.69|839.49|836.69|839.25|836.45|0
1647323740000|2022-03-15 05:55:40|839.25|836.45|839.01|836.21|839.25|836.45|839.01|836.21|0
1647323750000|2022-03-15 05:55:50|839.25|836.45|839.25|836.45|839.25|836.45|839.25|836.45|0
1647323760000|2022-03-15 05:56:00|839.13|836.33|838.52|835.72|839.25|836.45|838.52|835.72|0
1647323770000|2022-03-15 05:56:10|838.28|835.48|838.03|835.23|838.52|835.72|838.03|835.23|0
1647323780000|2022-03-15 05:56:20|838.16|835.36|838.76|835.96|838.76|835.96|838.16|835.36|0
1647323790000|2022-03-15 05:56:30|838.52|835.72|838.4|835.6|838.52|835.72|838.4|835.6|0
1647323800000|2022-03-15 05:56:40|838.16|835.36|837.79|834.99|838.16|835.36|837.79|834.99|0
1647323810000|2022-03-15 05:56:50|838.03|835.23|838.03|835.23|838.03|835.23|838.03|835.23|0
1647323820000|2022-03-15 05:57:00|839.01|836.21|839.74|836.94|839.74|836.94|838.89|836.09|0
1647323830000|2022-03-15 05:57:10|839.98|837.18|840.1|837.3|840.1|837.3|839.98|837.18|0
1647323840000|2022-03-15 05:57:20|839.98|837.18|839.98|837.18|839.98|837.18|839.86|837.06|0
1647323850000|2022-03-15 05:57:30|839.86|837.06|839.98|837.18|839.98|837.18|839.86|837.06|0
1647323860000|2022-03-15 05:57:40|839.86|837.06|840.46|837.66|840.46|837.66|839.86|837.06|0
1647323870000|2022-03-15 05:57:50|840.22|837.42|839.74|836.94|840.22|837.42|839.74|836.94|0
1647323880000|2022-03-15 05:58:00|839.49|836.69|839.98|837.18|839.98|837.18|839.25|836.45|0
1647323890000|2022-03-15 05:58:10|839.62|836.82|839.49|836.69|839.62|836.82|839.49|836.69|0
1647323900000|2022-03-15 05:58:20|839.38|836.58|839.25|836.45|839.38|836.58|839.25|836.45|0
1647323910000|2022-03-15 05:58:30|839.49|836.69|839.01|836.21|839.49|836.69|839.01|836.21|0
1647323920000|2022-03-15 05:58:40|838.89|836.09|839.25|836.45|839.25|836.45|838.89|836.09|0
1647323940000|2022-03-15 05:59:00|839.01|836.21|839.25|836.45|839.25|836.45|839.01|836.21|0
1647323950000|2022-03-15 05:59:10|839.13|836.33|839.25|836.45|839.25|836.45|839.13|836.33|0
1647323960000|2022-03-15 05:59:20|839.13|836.33|839.01|836.21|839.13|836.33|839.01|836.21|0
1647323970000|2022-03-15 05:59:30|838.89|836.09|839.25|836.45|839.49|836.69|838.89|836.09|0
1647323980000|2022-03-15 05:59:40|839.01|836.21|838.76|835.96|839.13|836.33|838.76|835.96|0
1647323990000|2022-03-15 05:59:50|839.01|836.21|838.28|835.48|839.13|836.33|838.28|835.48|0
1647324000000|2022-03-15 06:00:00|838.76|835.96|838.4|835.6|839.25|836.45|838.4|835.6|0
1647324010000|2022-03-15 06:00:10|838.28|835.48|838.76|835.96|838.76|835.96|838.28|835.48|0
1647324020000|2022-03-15 06:00:20|838.52|835.72|838.76|835.96|838.76|835.96|838.4|835.6|0
1647324030000|2022-03-15 06:00:30|838.52|835.72|838.28|835.48|838.52|835.72|838.28|835.48|0
1647324040000|2022-03-15 06:00:40|839.98|837.18|840.71|837.91|840.71|837.91|839.98|837.18|0
1647324050000|2022-03-15 06:00:50|840.95|838.15|840.35|837.55|840.95|838.15|840.35|837.55|0
1647324060000|2022-03-15 06:01:00|840.22|837.42|840.35|837.55|840.46|837.66|840.22|837.42|0
1647324070000|2022-03-15 06:01:10|840.1|837.3|840.46|837.66|840.59|837.79|840.1|837.3|0
1647324080000|2022-03-15 06:01:20|840.59|837.79|840.71|837.91|840.71|837.91|840.59|837.79|0
1647324090000|2022-03-15 06:01:30|840.83|838.03|840.83|838.03|840.95|838.15|840.71|837.91|0
1647324100000|2022-03-15 06:01:40|840.71|837.91|840.95|838.15|840.95|838.15|840.71|837.91|0
1647324110000|2022-03-15 06:01:50|841.19|838.39|841.19|838.39|841.44|838.64|841.19|838.39|0
1647324120000|2022-03-15 06:02:00|841.08|838.28|841.19|838.39|841.19|838.39|840.71|837.91|0
1647324130000|2022-03-15 06:02:10|841.32|838.52|841.19|838.39|841.32|838.52|841.19|838.39|0
1647324140000|2022-03-15 06:02:20|840.95|838.15|841.56|838.76|841.56|838.76|840.95|838.15|0
1647324150000|2022-03-15 06:02:30|841.68|838.88|842.17|839.37|842.17|839.37|841.68|838.88|0
1647324160000|2022-03-15 06:02:40|841.92|839.12|842.17|839.37|842.17|839.37|841.92|839.12|0
1647324180000|2022-03-15 06:03:00|842.05|839.25|842.17|839.37|842.17|839.37|842.05|839.25|0
1647324190000|2022-03-15 06:03:10|841.92|839.12|841.68|838.88|841.92|839.12|841.68|838.88|0
1647324200000|2022-03-15 06:03:20|841.92|839.12|841.92|839.12|841.92|839.12|841.92|839.12|0
1647324210000|2022-03-15 06:03:30|841.81|839.01|842.05|839.25|842.05|839.25|841.81|839.01|0
1647324220000|2022-03-15 06:03:40|841.92|839.12|842.17|839.37|842.17|839.37|841.92|839.12|0
1647324230000|2022-03-15 06:03:50|841.92|839.12|842.05|839.25|842.17|839.37|841.92|839.12|0
1647324240000|2022-03-15 06:04:00|842.41|839.61|842.65|839.85|842.65|839.85|842.41|839.61|0
1647324250000|2022-03-15 06:04:10|842.41|839.61|842.65|839.85|842.65|839.85|842.41|839.61|0
1647324260000|2022-03-15 06:04:20|842.78|839.98|842.9|840.1|842.9|840.1|842.65|839.85|0
1647324270000|2022-03-15 06:04:30|842.65|839.85|842.65|839.85|842.65|839.85|842.65|839.85|0
1647324280000|2022-03-15 06:04:40|842.9|840.1|842.41|839.61|842.9|840.1|842.41|839.61|0
1647324300000|2022-03-15 06:05:00|842.29|839.49|841.81|839.01|842.29|839.49|841.68|838.88|0
1647324310000|2022-03-15 06:05:10|841.92|839.12|841.32|838.52|841.92|839.12|841.32|838.52|0
1647324320000|2022-03-15 06:05:20|841.19|838.39|841.32|838.52|841.32|838.52|841.19|838.39|0
1647324330000|2022-03-15 06:05:30|841.56|838.76|841.56|838.76|841.56|838.76|841.44|838.64|0
1647324340000|2022-03-15 06:05:40|841.92|839.12|842.65|839.85|842.78|839.98|841.92|839.12|0
1647324350000|2022-03-15 06:05:50|842.9|840.1|842.9|840.1|842.9|840.1|842.9|840.1|0
1647324360000|2022-03-15 06:06:00|842.65|839.85|842.9|840.1|842.9|840.1|842.41|839.61|0
1647324370000|2022-03-15 06:06:10|842.78|839.98|842.65|839.85|842.78|839.98|842.65|839.85|0
1647324380000|2022-03-15 06:06:20|842.41|839.61|842.41|839.61|842.41|839.61|842.29|839.49|0
1647324400000|2022-03-15 06:06:40|842.29|839.49|841.44|838.64|842.29|839.49|841.44|838.64|0
1647324410000|2022-03-15 06:06:50|841.68|838.88|841.44|838.64|841.68|838.88|841.44|838.64|0
1647324420000|2022-03-15 06:07:00|841.68|838.88|841.56|838.76|841.68|838.88|841.56|838.76|0
1647324430000|2022-03-15 06:07:10|841.32|838.52|841.68|838.88|841.68|838.88|841.32|838.52|0
1647324440000|2022-03-15 06:07:20|841.56|838.76|841.44|838.64|841.56|838.76|841.19|838.39|0
1647324450000|2022-03-15 06:07:30|841.19|838.39|841.44|838.64|841.44|838.64|841.19|838.39|0
1647324460000|2022-03-15 06:07:40|841.32|838.52|841.19|838.39|841.44|838.64|841.19|838.39|0
1647324470000|2022-03-15 06:07:50|841.08|838.28|840.71|837.91|841.08|838.28|840.71|837.91|0
1647324480000|2022-03-15 06:08:00|840.46|837.66|840.22|837.42|840.46|837.66|840.22|837.42|0
1647324490000|2022-03-15 06:08:10|840.46|837.66|840.95|838.15|840.95|838.15|840.46|837.66|0
1647324500000|2022-03-15 06:08:20|840.71|837.91|840.71|837.91|840.71|837.91|840.71|837.91|0
1647324520000|2022-03-15 06:08:40|840.46|837.66|840.46|837.66|840.46|837.66|840.46|837.66|0
1647324530000|2022-03-15 06:08:50|840.59|837.79|840.59|837.79|840.59|837.79|840.46|837.66|0
1647324540000|2022-03-15 06:09:00|840.35|837.55|840.35|837.55|840.46|837.66|840.35|837.55|0
1647324550000|2022-03-15 06:09:10|840.46|837.66|840.22|837.42|840.95|838.15|840.22|837.42|0
1647324560000|2022-03-15 06:09:20|840.1|837.3|840.46|837.66|840.46|837.66|840.1|837.3|0
1647324570000|2022-03-15 06:09:30|839.98|837.18|839.37|836.57|839.98|837.18|839.37|836.57|0
1647324580000|2022-03-15 06:09:40|839.49|836.69|839|836.2|839.49|836.69|839|836.2|0
1647324590000|2022-03-15 06:09:50|838.76|835.96|839|836.2|839|836.2|838.76|835.96|0
1647324600000|2022-03-15 06:10:00|839.25|836.45|839|836.2|839.73|836.93|839|836.2|0
1647324610000|2022-03-15 06:10:10|838.16|835.36|837.55|834.75|838.16|835.36|837.55|834.75|0
1647324620000|2022-03-15 06:10:20|837.67|834.87|837.43|834.63|837.67|834.87|837.3|834.5|0
1647324630000|2022-03-15 06:10:30|837.3|834.5|837.67|834.87|837.92|835.12|837.3|834.5|0
1647324640000|2022-03-15 06:10:40|837.55|834.75|836.33|833.53|837.55|834.75|836.33|833.53|0
1647324650000|2022-03-15 06:10:50|836.09|833.29|835.6|832.8|836.09|833.29|835.6|832.8|0
1647324660000|2022-03-15 06:11:00|836.09|833.29|836.82|834.02|836.82|834.02|836.09|833.29|0
1647324670000|2022-03-15 06:11:10|837.06|834.26|836.46|833.66|837.06|834.26|836.33|833.53|0
1647324680000|2022-03-15 06:11:20|836.82|834.02|837.67|834.87|837.79|834.99|836.82|834.02|0
1647324690000|2022-03-15 06:11:30|837.79|834.99|837.3|834.5|837.79|834.99|837.3|834.5|0
1647324700000|2022-03-15 06:11:40|837.06|834.26|836.57|833.77|837.06|834.26|836.57|833.77|0
1647324710000|2022-03-15 06:11:50|836.09|833.29|836.09|833.29|836.57|833.77|836.09|833.29|0
1647324720000|2022-03-15 06:12:00|835.85|833.05|836.09|833.29|836.21|833.41|835.85|833.05|0
1647324730000|2022-03-15 06:12:10|836.21|833.41|836.46|833.66|836.57|833.77|836.21|833.41|0
1647324740000|2022-03-15 06:12:20|836.33|833.53|836.33|833.53|836.33|833.53|836.09|833.29|0
1647324750000|2022-03-15 06:12:30|836.57|833.77|836.57|833.77|836.57|833.77|836.57|833.77|0
1647324760000|2022-03-15 06:12:40|836.46|833.66|836.57|833.77|836.7|833.9|836.46|833.66|0
1647324770000|2022-03-15 06:12:50|836.7|833.9|836.7|833.9|836.82|834.02|836.7|833.9|0
1647324780000|2022-03-15 06:13:00|836.82|834.02|837.06|834.26|837.06|834.26|836.82|834.02|0
1647324790000|2022-03-15 06:13:10|836.82|834.02|836.57|833.77|836.94|834.14|836.46|833.66|0
1647324800000|2022-03-15 06:13:20|836.09|833.29|837.06|834.26|837.06|834.26|836.09|833.29|0
1647324810000|2022-03-15 06:13:30|836.82|834.02|836.82|834.02|836.82|834.02|836.82|834.02|0
1647324820000|2022-03-15 06:13:40|837.06|834.26|837.06|834.26|837.06|834.26|836.82|834.02|0
1647324830000|2022-03-15 06:13:50|837.3|834.5|836.82|834.02|837.3|834.5|836.82|834.02|0
1647324840000|2022-03-15 06:14:00|837.3|834.5|837.06|834.26|837.3|834.5|837.06|834.26|0
1647324850000|2022-03-15 06:14:10|837.3|834.5|836.82|834.02|837.3|834.5|836.82|834.02|0
1647324860000|2022-03-15 06:14:20|836.94|834.14|836.82|834.02|836.94|834.14|836.82|834.02|0
1647324870000|2022-03-15 06:14:30|837.06|834.26|836.94|834.14|837.06|834.26|836.94|834.14|0
1647324880000|2022-03-15 06:14:40|837.06|834.26|837.06|834.26|837.06|834.26|837.06|834.26|0
1647324890000|2022-03-15 06:14:50|837.3|834.5|837.3|834.5|837.3|834.5|837.3|834.5|0
1647324900000|2022-03-15 06:15:00|837.43|834.63|837.3|834.5|838.03|835.23|837.3|834.5|0
1647324910000|2022-03-15 06:15:10|836.82|834.02|836.82|834.02|836.82|834.02|836.82|834.02|0
1647324920000|2022-03-15 06:15:20|837.06|834.26|837.06|834.26|837.06|834.26|836.82|834.02|0
1647324930000|2022-03-15 06:15:30|837.3|834.5|837.06|834.26|837.3|834.5|837.06|834.26|0
1647324940000|2022-03-15 06:15:40|837.19|834.39|836.82|834.02|837.19|834.39|836.82|834.02|0
1647324960000|2022-03-15 06:16:00|837.06|834.26|836.82|834.02|837.06|834.26|836.82|834.02|0
1647324970000|2022-03-15 06:16:10|836.94|834.14|836.82|834.02|836.94|834.14|836.82|834.02|0
1647324980000|2022-03-15 06:16:20|837.06|834.26|837.06|834.26|837.06|834.26|836.82|834.02|0
1647324990000|2022-03-15 06:16:30|836.82|834.02|836.82|834.02|836.82|834.02|836.82|834.02|0
1647325000000|2022-03-15 06:16:40|836.94|834.14|836.82|834.02|837.06|834.26|836.82|834.02|0
1647325010000|2022-03-15 06:16:50|836.94|834.14|836.94|834.14|836.94|834.14|836.94|834.14|0
1647325020000|2022-03-15 06:17:00|837.06|834.26|837.92|835.12|837.92|835.12|837.06|834.26|0
1647325030000|2022-03-15 06:17:10|838.03|835.23|838.16|835.36|838.16|835.36|838.03|835.23|0
1647325040000|2022-03-15 06:17:20|837.55|834.75|837.79|834.99|837.79|834.99|837.55|834.75|0
1647325050000|2022-03-15 06:17:30|838.03|835.23|837.67|834.87|838.03|835.23|837.67|834.87|0
1647325060000|2022-03-15 06:17:40|837.79|834.99|837.67|834.87|837.79|834.99|837.67|834.87|0
1647325070000|2022-03-15 06:17:50|837.79|834.99|838.03|835.23|838.03|835.23|837.67|834.87|0
1647325080000|2022-03-15 06:18:00|838.16|835.36|838.03|835.23|838.27|835.47|838.03|835.23|0
1647325090000|2022-03-15 06:18:10|838.27|835.47|838.27|835.47|838.27|835.47|838.16|835.36|0
1647325100000|2022-03-15 06:18:20|838.4|835.6|839.49|836.69|839.49|836.69|838.4|835.6|0
1647325110000|2022-03-15 06:18:30|839.37|836.57|839.62|836.82|839.62|836.82|839.37|836.57|0
1647325120000|2022-03-15 06:18:40|839.25|836.45|839.37|836.57|839.37|836.57|839.13|836.33|0
1647325130000|2022-03-15 06:18:50|839.49|836.69|840.22|837.42|840.22|837.42|839.49|836.69|0
1647325140000|2022-03-15 06:19:00|840.1|837.3|840.22|837.42|840.22|837.42|840.1|837.3|0
1647325150000|2022-03-15 06:19:10|840.46|837.66|840.46|837.66|840.46|837.66|840.35|837.55|0
1647325160000|2022-03-15 06:19:20|840.71|837.91|840.83|838.03|840.83|838.03|840.71|837.91|0
1647325170000|2022-03-15 06:19:30|840.95|838.15|840.71|837.91|840.95|838.15|840.71|837.91|0
1647325180000|2022-03-15 06:19:40|840.1|837.3|840.22|837.42|840.22|837.42|840.1|837.3|0
1647325190000|2022-03-15 06:19:50|840.1|837.3|840.46|837.66|840.46|837.66|839.98|837.18|0
1647325200000|2022-03-15 06:20:00|840.71|837.91|840.71|837.91|840.71|837.91|840.46|837.66|0
1647325210000|2022-03-15 06:20:10|840.46|837.66|840.22|837.42|840.46|837.66|840.22|837.42|0
1647325220000|2022-03-15 06:20:20|840.35|837.55|840.46|837.66|840.71|837.91|840.35|837.55|0
1647325230000|2022-03-15 06:20:30|840.35|837.55|840.35|837.55|840.35|837.55|840.35|837.55|0
1647325240000|2022-03-15 06:20:40|840.46|837.66|840.35|837.55|840.46|837.66|840.35|837.55|0
1647325250000|2022-03-15 06:20:50|840.46|837.66|839.98|837.18|840.46|837.66|839.98|837.18|0
1647325260000|2022-03-15 06:21:00|839.86|837.06|839.86|837.06|839.86|837.06|839.86|837.06|0
1647325270000|2022-03-15 06:21:10|839.73|836.93|840.22|837.42|840.22|837.42|839.73|836.93|0
1647325280000|2022-03-15 06:21:20|840.35|837.55|839.98|837.18|840.35|837.55|839.98|837.18|0
1647325290000|2022-03-15 06:21:30|840.22|837.42|840.46|837.66|840.46|837.66|840.22|837.42|0
1647325300000|2022-03-15 06:21:40|840.59|837.79|840.71|837.91|840.71|837.91|840.59|837.79|0
1647325310000|2022-03-15 06:21:50|840.59|837.79|840.1|837.3|840.59|837.79|840.1|837.3|0
1647325320000|2022-03-15 06:22:00|839.98|837.18|839.98|837.18|839.98|837.18|839.73|836.93|0
1647325330000|2022-03-15 06:22:10|839.73|836.93|839.86|837.06|839.86|837.06|839.49|836.69|0
1647325340000|2022-03-15 06:22:20|839.73|836.93|838.76|835.96|839.73|836.93|838.76|835.96|0
1647325350000|2022-03-15 06:22:30|838.89|836.09|838.76|835.96|838.89|836.09|838.76|835.96|0
1647325360000|2022-03-15 06:22:40|838.89|836.09|839.25|836.45|839.25|836.45|838.76|835.96|0
1647325370000|2022-03-15 06:22:50|839.13|836.33|839.13|836.33|839.13|836.33|839.13|836.33|0
1647325380000|2022-03-15 06:23:00|839|836.2|838.89|836.09|839|836.2|838.76|835.96|0
1647325390000|2022-03-15 06:23:10|838.76|835.96|839.25|836.45|839.25|836.45|838.76|835.96|0
1647325400000|2022-03-15 06:23:20|839.49|836.69|839.73|836.93|839.73|836.93|839.49|836.69|0
1647325410000|2022-03-15 06:23:30|839.49|836.69|837.79|834.99|839.49|836.69|837.67|834.87|0
1647325420000|2022-03-15 06:23:40|837.67|834.87|837.3|834.5|837.67|834.87|837.3|834.5|0
1647325430000|2022-03-15 06:23:50|837.79|834.99|837.3|834.5|837.79|834.99|837.3|834.5|0
1647325440000|2022-03-15 06:24:00|837.19|834.39|837.67|834.87|837.67|834.87|837.19|834.39|0
1647325450000|2022-03-15 06:24:10|837.19|834.39|836.82|834.02|837.19|834.39|836.82|834.02|0
1647325460000|2022-03-15 06:24:20|837.19|834.39|837.3|834.5|837.3|834.5|837.19|834.39|0
1647325470000|2022-03-15 06:24:30|837.06|834.26|836.94|834.14|837.06|834.26|836.94|834.14|0
1647325480000|2022-03-15 06:24:40|837.06|834.26|837.19|834.39|837.3|834.5|837.06|834.26|0
1647325490000|2022-03-15 06:24:50|836.82|834.02|837.19|834.39|837.19|834.39|836.82|834.02|0
1647325500000|2022-03-15 06:25:00|837.55|834.75|837.3|834.5|837.79|834.99|837.3|834.5|0
1647325510000|2022-03-15 06:25:10|837.19|834.39|837.67|834.87|837.67|834.87|837.19|834.39|0
1647325520000|2022-03-15 06:25:20|837.79|834.99|837.79|834.99|837.79|834.99|837.79|834.99|0
1647325530000|2022-03-15 06:25:30|837.67|834.87|837.43|834.63|837.79|834.99|837.43|834.63|0
1647325540000|2022-03-15 06:25:40|837.55|834.75|837.79|834.99|837.79|834.99|837.55|834.75|0
1647325550000|2022-03-15 06:25:50|837.67|834.87|837.55|834.75|837.67|834.87|837.55|834.75|0
1647325560000|2022-03-15 06:26:00|837.19|834.39|837.67|834.87|837.67|834.87|837.19|834.39|0
1647325570000|2022-03-15 06:26:10|837.55|834.75|837.06|834.26|837.55|834.75|837.06|834.26|0
1647325580000|2022-03-15 06:26:20|837.3|834.5|837.3|834.5|837.55|834.75|837.3|834.5|0
1647325590000|2022-03-15 06:26:30|837.67|834.87|838.52|835.72|838.52|835.72|837.67|834.87|0
1647325600000|2022-03-15 06:26:40|838.03|835.23|838.03|835.23|838.27|835.47|838.03|835.23|0
1647325610000|2022-03-15 06:26:50|837.91|835.11|838.16|835.36|838.16|835.36|837.91|835.11|0
1647325620000|2022-03-15 06:27:00|838.03|835.23|838.52|835.72|838.52|835.72|838.03|835.23|0
1647325630000|2022-03-15 06:27:10|838.76|835.96|838.89|836.09|839|836.2|838.76|835.96|0
1647325640000|2022-03-15 06:27:20|839.13|836.33|839|836.2|839.25|836.45|839|836.2|0
1647325650000|2022-03-15 06:27:30|838.76|835.96|838.76|835.96|838.76|835.96|838.76|835.96|0
1647325660000|2022-03-15 06:27:40|838.64|835.84|838.64|835.84|838.64|835.84|838.64|835.84|0
1647325670000|2022-03-15 06:27:50|838.76|835.96|838.52|835.72|838.76|835.96|838.52|835.72|0
1647325680000|2022-03-15 06:28:00|838.4|835.6|838.52|835.72|838.52|835.72|838.27|835.47|0
1647325690000|2022-03-15 06:28:10|838.76|835.96|838.64|835.84|838.76|835.96|838.52|835.72|0
1647325700000|2022-03-15 06:28:20|838.52|835.72|838.16|835.36|838.52|835.72|838.16|835.36|0
1647325710000|2022-03-15 06:28:30|838.03|835.23|838.16|835.36|838.52|835.72|838.03|835.23|0
1647325720000|2022-03-15 06:28:40|838.27|835.47|838.27|835.47|838.27|835.47|838.16|835.36|0
1647325730000|2022-03-15 06:28:50|838.03|835.23|838.27|835.47|838.27|835.47|838.03|835.23|0
1647325740000|2022-03-15 06:29:00|838.64|835.84|838.27|835.47|838.76|835.96|838.27|835.47|0
1647325750000|2022-03-15 06:29:10|838.76|835.96|839.13|836.33|839.13|836.33|838.76|835.96|0
1647325760000|2022-03-15 06:29:20|838.89|836.09|838.89|836.09|839|836.2|838.89|836.09|0
1647325770000|2022-03-15 06:29:30|839|836.2|839|836.2|839|836.2|838.89|836.09|0
1647325780000|2022-03-15 06:29:40|838.89|836.09|839|836.2|839|836.2|838.89|836.09|0
1647325790000|2022-03-15 06:29:50|839.25|836.45|839|836.2|839.37|836.57|839|836.2|0
1647325800000|2022-03-15 06:30:00|839.13|836.33|839.62|836.82|839.73|836.93|839.13|836.33|0
1647325810000|2022-03-15 06:30:10|839.86|837.06|839.37|836.57|839.86|837.06|839.37|836.57|0
1647325820000|2022-03-15 06:30:20|838.89|836.09|838.89|836.09|838.89|836.09|838.89|836.09|0
1647325830000|2022-03-15 06:30:30|838.52|835.72|838.64|835.84|838.64|835.84|838.52|835.72|0
1647325840000|2022-03-15 06:30:40|838.4|835.6|838.4|835.6|838.4|835.6|838.16|835.36|0
1647325850000|2022-03-15 06:30:50|838.64|835.84|838.64|835.84|838.76|835.96|838.64|835.84|0
1647325860000|2022-03-15 06:31:00|838.52|835.72|839.25|836.45|839.25|836.45|838.52|835.72|0
1647325870000|2022-03-15 06:31:10|839.37|836.57|839.37|836.57|839.37|836.57|839.37|836.57|0
1647325880000|2022-03-15 06:31:20|839.49|836.69|839.25|836.45|839.49|836.69|839.13|836.33|0
1647325890000|2022-03-15 06:31:30|839.13|836.33|839.62|836.82|839.62|836.82|839.13|836.33|0
1647325900000|2022-03-15 06:31:40|839.86|837.06|840.1|837.3|840.1|837.3|839.86|837.06|0
1647325910000|2022-03-15 06:31:50|839.98|837.18|839.86|837.06|840.1|837.3|839.86|837.06|0
1647325920000|2022-03-15 06:32:00|839.73|836.93|840.1|837.3|840.22|837.42|839.73|836.93|0
1647325930000|2022-03-15 06:32:10|840.22|837.42|841.07|838.27|841.07|838.27|840.22|837.42|0
1647325940000|2022-03-15 06:32:20|840.95|838.15|840.7|837.9|840.95|838.15|840.7|837.9|0
1647325950000|2022-03-15 06:32:30|840.95|838.15|840.95|838.15|841.07|838.27|840.95|838.15|0
1647325960000|2022-03-15 06:32:40|840.7|837.9|840.83|838.03|840.83|838.03|840.7|837.9|0
1647325970000|2022-03-15 06:32:50|841.19|838.39|841.07|838.27|841.19|838.39|841.07|838.27|0
1647325980000|2022-03-15 06:33:00|840.95|838.15|840.83|838.03|841.07|838.27|840.83|838.03|0
1647325990000|2022-03-15 06:33:10|840.95|838.15|840.7|837.9|840.95|838.15|840.7|837.9|0
1647326000000|2022-03-15 06:33:20|840.95|838.15|840.7|837.9|840.95|838.15|840.46|837.66|0
1647326010000|2022-03-15 06:33:30|840.95|838.15|841.07|838.27|841.19|838.39|840.7|837.9|0
1647326020000|2022-03-15 06:33:40|840.95|838.15|840.95|838.15|841.19|838.39|840.95|838.15|0
1647326030000|2022-03-15 06:33:50|841.07|838.27|840.95|838.15|841.07|838.27|840.95|838.15|0
1647326040000|2022-03-15 06:34:00|840.83|838.03|839.49|836.69|840.83|838.03|839.49|836.69|0
1647326050000|2022-03-15 06:34:10|839.37|836.57|839.13|836.33|839.37|836.57|839.13|836.33|0
1647326060000|2022-03-15 06:34:20|839|836.2|839|836.2|839|836.2|839|836.2|0
1647326070000|2022-03-15 06:34:30|838.64|835.84|839|836.2|839.13|836.33|838.64|835.84|0
1647326080000|2022-03-15 06:34:40|839.13|836.33|839.25|836.45|839.25|836.45|839.13|836.33|0
1647326090000|2022-03-15 06:34:50|839.37|836.57|839.49|836.69|839.62|836.82|839.37|836.57|0
1647326100000|2022-03-15 06:35:00|839.25|836.45|839.25|836.45|839.25|836.45|839.25|836.45|0
1647326110000|2022-03-15 06:35:10|839|836.2|839|836.2|839|836.2|838.89|836.09|0
1647326120000|2022-03-15 06:35:20|838.52|835.72|837.79|834.99|838.52|835.72|837.79|834.99|0
1647326130000|2022-03-15 06:35:30|837.54|834.74|837.18|834.38|837.67|834.87|837.18|834.38|0
1647326140000|2022-03-15 06:35:40|837.54|834.74|837.91|835.11|837.91|835.11|837.54|834.74|0
1647326150000|2022-03-15 06:35:50|838.27|835.47|838.76|835.96|838.76|835.96|838.27|835.47|0
1647326160000|2022-03-15 06:36:00|839|836.2|839.25|836.45|839.25|836.45|839|836.2|0
1647326170000|2022-03-15 06:36:10|839.37|836.57|839.37|836.57|839.49|836.69|839.37|836.57|0
1647326180000|2022-03-15 06:36:20|839.49|836.69|839.73|836.93|839.73|836.93|839.49|836.69|0
1647326190000|2022-03-15 06:36:30|839.65|836.85|840.49|837.69|840.49|837.69|839.65|836.85|0
1647326200000|2022-03-15 06:36:40|840.25|837.45|839.76|836.96|840.25|837.45|839.76|836.96|0
1647326210000|2022-03-15 06:36:50|839.89|837.09|840.13|837.33|840.13|837.33|839.89|837.09|0
1647326220000|2022-03-15 06:37:00|839.89|837.09|839.87|837.07|839.89|837.09|839.87|837.07|0
1647326230000|2022-03-15 06:37:10|840.11|837.31|839.87|837.07|840.11|837.31|839.87|837.07|0
1647326240000|2022-03-15 06:37:20|839.62|836.82|839.99|837.19|839.99|837.19|839.62|836.82|0
1647326250000|2022-03-15 06:37:30|839.87|837.07|839.38|836.58|839.87|837.07|839.38|836.58|0
1647326260000|2022-03-15 06:37:40|839.14|836.34|839.62|836.82|839.62|836.82|839.14|836.34|0
1647326270000|2022-03-15 06:37:50|839.87|837.07|839.62|836.82|839.87|837.07|839.62|836.82|0
1647326280000|2022-03-15 06:38:00|839.38|836.58|839.02|836.22|839.38|836.58|839.02|836.22|0
1647326290000|2022-03-15 06:38:10|839.14|836.34|839.38|836.58|839.38|836.58|838.78|835.98|0
1647326300000|2022-03-15 06:38:20|839.51|836.71|839.26|836.46|839.51|836.71|839.02|836.22|0
1647326310000|2022-03-15 06:38:30|839.38|836.58|839.38|836.58|839.38|836.58|839.26|836.46|0
1647326320000|2022-03-15 06:38:40|839.14|836.34|839.02|836.22|839.26|836.46|839.02|836.22|0
1647326330000|2022-03-15 06:38:50|839.14|836.34|839.14|836.34|839.14|836.34|839.14|836.34|0
1647326340000|2022-03-15 06:39:00|839.26|836.46|839.38|836.58|839.51|836.71|839.26|836.46|0
1647326350000|2022-03-15 06:39:10|839.62|836.82|839.38|836.58|839.62|836.82|839.38|836.58|0
1647326360000|2022-03-15 06:39:20|839.14|836.34|839.14|836.34|839.14|836.34|839.14|836.34|0
1647326370000|2022-03-15 06:39:30|839.38|836.58|839.38|836.58|839.38|836.58|839.26|836.46|0
1647326380000|2022-03-15 06:39:40|839.51|836.71|839.75|836.95|839.75|836.95|839.51|836.71|0
1647326390000|2022-03-15 06:39:50|839.62|836.82|839.62|836.82|839.62|836.82|839.62|836.82|0
1647326400000|2022-03-15 06:40:00|839.51|836.71|840.11|837.31|840.11|837.31|839.51|836.71|0
1647326410000|2022-03-15 06:40:10|839.99|837.19|840.11|837.31|840.11|837.31|839.99|837.19|0
1647326420000|2022-03-15 06:40:20|840.24|837.44|840.24|837.44|840.35|837.55|840.11|837.31|0
1647326430000|2022-03-15 06:40:30|840.48|837.68|840.24|837.44|840.48|837.68|840.24|837.44|0
1647326440000|2022-03-15 06:40:40|840.48|837.68|840.6|837.8|840.6|837.8|840.35|837.55|0
1647326450000|2022-03-15 06:40:50|840.48|837.68|840.35|837.55|840.48|837.68|840.24|837.44|0
1647326460000|2022-03-15 06:41:00|840.11|837.31|840.35|837.55|840.35|837.55|840.11|837.31|0
1647326470000|2022-03-15 06:41:10|840.24|837.44|840.24|837.44|840.24|837.44|840.24|837.44|0
1647326480000|2022-03-15 06:41:20|839.87|837.07|840.35|837.55|840.35|837.55|839.87|837.07|0
1647326490000|2022-03-15 06:41:30|840.48|837.68|840.6|837.8|840.6|837.8|840.48|837.68|0
1647326500000|2022-03-15 06:41:40|840.84|838.04|841.08|838.28|841.08|838.28|840.84|838.04|0
1647326510000|2022-03-15 06:41:50|841.32|838.52|841.08|838.28|841.32|838.52|841.08|838.28|0
1647326520000|2022-03-15 06:42:00|840.84|838.04|840.72|837.92|840.84|838.04|840.72|837.92|0
1647326530000|2022-03-15 06:42:10|840.84|838.04|839.75|836.95|840.84|838.04|839.75|836.95|0
1647326540000|2022-03-15 06:42:20|839.62|836.82|839.26|836.46|839.62|836.82|839.26|836.46|0
1647326550000|2022-03-15 06:42:30|839.14|836.34|838.9|836.1|839.14|836.34|838.9|836.1|0
1647326560000|2022-03-15 06:42:40|839.62|836.82|839.99|837.19|839.99|837.19|839.62|836.82|0
1647326570000|2022-03-15 06:42:50|839.87|837.07|839.87|837.07|840.35|837.55|839.87|837.07|0
1647326580000|2022-03-15 06:43:00|839.51|836.71|838.65|835.85|839.51|836.71|838.41|835.61|0
1647326590000|2022-03-15 06:43:10|838.9|836.1|838.78|835.98|838.9|836.1|838.41|835.61|0
1647326600000|2022-03-15 06:43:20|839.14|836.34|839.14|836.34|839.14|836.34|839.02|836.22|0
1647326610000|2022-03-15 06:43:30|838.9|836.1|838.65|835.85|838.9|836.1|838.65|835.85|0
1647326620000|2022-03-15 06:43:40|838.78|835.98|838.9|836.1|838.9|836.1|838.65|835.85|0
1647326630000|2022-03-15 06:43:50|838.78|835.98|838.41|835.61|838.78|835.98|838.41|835.61|0
1647326640000|2022-03-15 06:44:00|838.65|835.85|838.65|835.85|838.65|835.85|838.17|835.37|0
1647326650000|2022-03-15 06:44:10|838.41|835.61|838.41|835.61|838.54|835.74|838.41|835.61|0
1647326660000|2022-03-15 06:44:20|838.17|835.37|838.54|835.74|838.54|835.74|838.17|835.37|0
1647326670000|2022-03-15 06:44:30|838.65|835.85|838.65|835.85|838.65|835.85|838.41|835.61|0
1647326680000|2022-03-15 06:44:40|838.54|835.74|838.65|835.85|838.65|835.85|838.54|835.74|0
1647326690000|2022-03-15 06:44:50|838.9|836.1|839.38|836.58|839.51|836.71|838.9|836.1|0
1647326700000|2022-03-15 06:45:00|839.51|836.71|839.62|836.82|839.62|836.82|839.38|836.58|0
1647326710000|2022-03-15 06:45:10|839.87|837.07|839.87|837.07|839.87|837.07|839.87|837.07|0
1647326720000|2022-03-15 06:45:20|840.24|837.44|840.84|838.04|840.84|838.04|840.24|837.44|0
1647326730000|2022-03-15 06:45:30|841.21|838.41|841.45|838.65|841.45|838.65|841.21|838.41|0
1647326740000|2022-03-15 06:45:40|841.32|838.52|841.32|838.52|841.45|838.65|841.32|838.52|0
1647326750000|2022-03-15 06:45:50|841.69|838.89|841.81|839.01|841.81|839.01|841.69|838.89|0
1647326760000|2022-03-15 06:46:00|841.57|838.77|841.32|838.52|841.57|838.77|841.32|838.52|0
1647326770000|2022-03-15 06:46:10|841.21|838.41|841.08|838.28|841.21|838.41|841.08|838.28|0
1647326780000|2022-03-15 06:46:20|840.96|838.16|841.08|838.28|841.08|838.28|840.96|838.16|0
1647326790000|2022-03-15 06:46:30|841.32|838.52|841.57|838.77|841.57|838.77|841.32|838.52|0
1647326800000|2022-03-15 06:46:40|841.32|838.52|841.08|838.28|841.32|838.52|841.08|838.28|0
1647326810000|2022-03-15 06:46:50|841.21|838.41|841.08|838.28|841.21|838.41|841.08|838.28|0
1647326820000|2022-03-15 06:47:00|841.21|838.41|841.81|839.01|841.81|839.01|841.21|838.41|0
1647326830000|2022-03-15 06:47:10|841.69|838.89|842.05|839.25|842.05|839.25|841.69|838.89|0
1647326840000|2022-03-15 06:47:20|842.3|839.5|842.54|839.74|842.54|839.74|842.3|839.5|0
1647326850000|2022-03-15 06:47:30|842.3|839.5|842.54|839.74|842.54|839.74|842.3|839.5|0
1647326860000|2022-03-15 06:47:40|842.42|839.62|842.42|839.62|842.54|839.74|842.42|839.62|0
1647326870000|2022-03-15 06:47:50|842.54|839.74|842.3|839.5|842.54|839.74|842.3|839.5|0
1647326880000|2022-03-15 06:48:00|842.05|839.25|842.3|839.5|842.3|839.5|842.05|839.25|0
1647326890000|2022-03-15 06:48:10|842.54|839.74|842.78|839.98|842.78|839.98|842.54|839.74|0
1647326900000|2022-03-15 06:48:20|843.03|840.23|843.03|840.23|843.03|840.23|843.03|840.23|0
1647326910000|2022-03-15 06:48:30|842.78|839.98|842.78|839.98|842.91|840.11|842.78|839.98|0
1647326920000|2022-03-15 06:48:40|843.03|840.23|842.78|839.98|843.27|840.47|842.78|839.98|0
1647326930000|2022-03-15 06:48:50|843.03|840.23|843.15|840.35|843.15|840.35|843.03|840.23|0
1647326940000|2022-03-15 06:49:00|843.03|840.23|843.75|840.95|843.75|840.95|843.03|840.23|0
1647326950000|2022-03-15 06:49:10|844|841.2|843.75|840.95|844|841.2|843.75|840.95|0
1647326960000|2022-03-15 06:49:20|843.64|840.84|843.51|840.71|843.64|840.84|843.51|840.71|0
1647326970000|2022-03-15 06:49:30|843.27|840.47|843.39|840.59|843.39|840.59|843.27|840.47|0
1647326980000|2022-03-15 06:49:40|843.27|840.47|844|841.2|844|841.2|843.27|840.47|0
1647326990000|2022-03-15 06:49:50|843.75|840.95|843.75|840.95|843.75|840.95|843.64|840.84|0
1647327000000|2022-03-15 06:50:00|843.64|840.84|844|841.2|844|841.2|843.64|840.84|0
1647327010000|2022-03-15 06:50:10|843.88|841.08|844.24|841.44|844.24|841.44|843.88|841.08|0
1647327020000|2022-03-15 06:50:20|844.48|841.68|844|841.2|844.73|841.93|844|841.2|0
1647327030000|2022-03-15 06:50:30|844.73|841.93|844.24|841.44|844.73|841.93|844.24|841.44|0
1647327050000|2022-03-15 06:50:50|844.37|841.57|844.37|841.57|844.48|841.68|844.37|841.57|0
1647327060000|2022-03-15 06:51:00|844.24|841.44|844.48|841.68|844.48|841.68|844.24|841.44|0
1647327070000|2022-03-15 06:51:10|844.61|841.81|844.97|842.17|844.97|842.17|844.61|841.81|0
1647327080000|2022-03-15 06:51:20|845.21|842.41|845.21|842.41|845.21|842.41|844.97|842.17|0
1647327090000|2022-03-15 06:51:30|845.1|842.3|845.21|842.41|845.21|842.41|845.1|842.3|0
1647327100000|2022-03-15 06:51:40|845.94|843.14|845.46|842.66|845.94|843.14|845.46|842.66|0
1647327110000|2022-03-15 06:51:50|845.21|842.41|844.97|842.17|845.46|842.66|844.97|842.17|0
1647327120000|2022-03-15 06:52:00|844.73|841.93|844.97|842.17|844.97|842.17|844.48|841.68|0
1647327130000|2022-03-15 06:52:10|844.73|841.93|844|841.2|844.73|841.93|844|841.2|0
1647327140000|2022-03-15 06:52:20|844.24|841.44|844.24|841.44|844.24|841.44|844.24|841.44|0
1647327150000|2022-03-15 06:52:30|844|841.2|843.51|840.71|844|841.2|843.51|840.71|0
1647327160000|2022-03-15 06:52:40|844|841.2|843.51|840.71|844|841.2|843.51|840.71|0
1647327170000|2022-03-15 06:52:50|843.75|840.95|843.64|840.84|843.75|840.95|843.64|840.84|0
1647327180000|2022-03-15 06:53:00|843.51|840.71|842.78|839.98|843.51|840.71|842.78|839.98|0
1647327190000|2022-03-15 06:53:10|843.02|840.22|842.78|839.98|843.02|840.22|842.78|839.98|0
1647327210000|2022-03-15 06:53:30|843.02|840.22|843.27|840.47|843.27|840.47|843.02|840.22|0
1647327220000|2022-03-15 06:53:40|843.02|840.22|843.27|840.47|843.27|840.47|843.02|840.22|0
1647327230000|2022-03-15 06:53:50|843.02|840.22|843.02|840.22|843.02|840.22|842.91|840.11|0
1647327240000|2022-03-15 06:54:00|843.15|840.35|843.02|840.22|843.15|840.35|842.78|839.98|0
1647327250000|2022-03-15 06:54:10|842.78|839.98|842.78|839.98|842.91|840.11|842.78|839.98|0
1647327260000|2022-03-15 06:54:20|843.15|840.35|843.15|840.35|843.27|840.47|843.15|840.35|0
1647327270000|2022-03-15 06:54:30|843.27|840.47|843.02|840.22|843.27|840.47|843.02|840.22|0
1647327280000|2022-03-15 06:54:40|842.91|840.11|844.12|841.32|844.24|841.44|842.78|839.98|0
1647327290000|2022-03-15 06:54:50|844.24|841.44|843.75|840.95|844.24|841.44|843.64|840.84|0
1647327300000|2022-03-15 06:55:00|843.88|841.08|843.51|840.71|843.88|841.08|843.51|840.71|0
1647327310000|2022-03-15 06:55:10|843.02|840.22|842.78|839.98|843.02|840.22|842.78|839.98|0
1647327330000|2022-03-15 06:55:30|843.02|840.22|843.02|840.22|843.02|840.22|843.02|840.22|0
1647327340000|2022-03-15 06:55:40|842.78|839.98|842.78|839.98|842.78|839.98|842.78|839.98|0
1647327350000|2022-03-15 06:55:50|842.66|839.86|842.78|839.98|842.78|839.98|842.66|839.86|0
1647327360000|2022-03-15 06:56:00|843.02|840.22|843.27|840.47|843.27|840.47|843.02|840.22|0
1647327370000|2022-03-15 06:56:10|843.39|840.59|844|841.2|844|841.2|843.39|840.59|0
1647327380000|2022-03-15 06:56:20|843.75|840.95|844|841.2|844.24|841.44|843.75|840.95|0
1647327390000|2022-03-15 06:56:30|843.88|841.08|843.75|840.95|843.88|841.08|843.75|840.95|0
1647327400000|2022-03-15 06:56:40|843.64|840.84|843.64|840.84|843.64|840.84|843.27|840.47|0
1647327410000|2022-03-15 06:56:50|843.51|840.71|843.64|840.84|843.64|840.84|843.51|840.71|0
1647327420000|2022-03-15 06:57:00|844|841.2|844|841.2|844|841.2|844|841.2|0
1647327430000|2022-03-15 06:57:10|844.12|841.32|844.24|841.44|844.37|841.57|844.12|841.32|0
1647327440000|2022-03-15 06:57:20|844.12|841.32|844.48|841.68|844.48|841.68|844.12|841.32|0
1647327450000|2022-03-15 06:57:30|844.24|841.44|844.12|841.32|844.24|841.44|844|841.2|0
1647327460000|2022-03-15 06:57:40|844.24|841.44|844.12|841.32|844.24|841.44|844.12|841.32|0
1647327470000|2022-03-15 06:57:50|843.51|840.71|843.02|840.22|843.51|840.71|842.78|839.98|0
1647327480000|2022-03-15 06:58:00|843.27|840.47|843.02|840.22|843.27|840.47|843.02|840.22|0
1647327490000|2022-03-15 06:58:10|843.27|840.47|843.02|840.22|843.39|840.59|843.02|840.22|0
1647327500000|2022-03-15 06:58:20|843.27|840.47|842.78|839.98|843.27|840.47|842.78|839.98|0
1647327510000|2022-03-15 06:58:30|842.91|840.11|843.02|840.22|843.27|840.47|842.91|840.11|0
1647327520000|2022-03-15 06:58:40|842.91|840.11|842.78|839.98|843.02|840.22|842.78|839.98|0
1647327530000|2022-03-15 06:58:50|842.91|840.11|843.02|840.22|843.02|840.22|842.91|840.11|0
1647327540000|2022-03-15 06:59:00|842.78|839.98|843.02|840.22|843.02|840.22|842.78|839.98|0
1647327550000|2022-03-15 06:59:10|843.27|840.47|843.02|840.22|843.51|840.71|843.02|840.22|0
1647327560000|2022-03-15 06:59:20|843.27|840.47|843.02|840.22|843.27|840.47|843.02|840.22|0
1647327570000|2022-03-15 06:59:30|843.27|840.47|843.51|840.71|843.51|840.71|843.27|840.47|0
1647327580000|2022-03-15 06:59:40|843.75|840.95|843.75|840.95|843.75|840.95|843.75|840.95|0
1647327590000|2022-03-15 06:59:50|844|841.2|843.75|840.95|844|841.2|843.75|840.95|0
1647327600000|2022-03-15 07:00:00|843.27|840.47|844.37|841.57|844.37|841.57|843.15|840.35|0
1647327610000|2022-03-15 07:00:10|845.21|842.41|846.67|843.87|846.67|843.87|845.21|842.41|0
1647327620000|2022-03-15 07:00:20|846.18|843.38|845.83|843.03|846.18|843.38|845.7|842.9|0
1647327630000|2022-03-15 07:00:30|845.82|843.02|846.18|843.38|846.43|843.63|845.82|843.02|0
1647327640000|2022-03-15 07:00:40|845.94|843.14|845.7|842.9|845.94|843.14|845.7|842.9|0
1647327650000|2022-03-15 07:00:50|845.94|843.14|845.82|843.02|845.94|843.14|845.46|842.66|0
1647327660000|2022-03-15 07:01:00|846.18|843.38|846.18|843.38|846.18|843.38|845.7|842.9|0
1647327670000|2022-03-15 07:01:10|846.43|843.63|846.67|843.87|847.16|844.36|846.43|843.63|0
1647327680000|2022-03-15 07:01:20|846.91|844.11|847.04|844.24|847.28|844.48|846.91|844.11|0
1647327690000|2022-03-15 07:01:30|847.64|844.84|848.13|845.33|848.13|845.33|847.64|844.84|0
1647327700000|2022-03-15 07:01:40|848.01|845.21|848.13|845.33|848.13|845.33|848.01|845.21|0
1647327710000|2022-03-15 07:01:50|848.37|845.57|848.5|845.7|848.5|845.7|848.37|845.57|0
1647327720000|2022-03-15 07:02:00|848.37|845.57|848.37|845.57|848.37|845.57|847.89|845.09|0
1647327730000|2022-03-15 07:02:10|848.86|846.06|848.62|845.82|848.86|846.06|848.37|845.57|0
1647327740000|2022-03-15 07:02:20|848.74|845.94|848.62|845.82|848.74|845.94|848.62|845.82|0
1647327750000|2022-03-15 07:02:30|848.86|846.06|848.5|845.7|848.86|846.06|848.5|845.7|0
1647327760000|2022-03-15 07:02:40|848.13|845.33|848.62|845.82|848.62|845.82|848.13|845.33|0
1647327780000|2022-03-15 07:03:00|848.99|846.19|848.13|845.33|848.99|846.19|848.13|845.33|0
1647327790000|2022-03-15 07:03:10|847.89|845.09|848.13|845.33|848.13|845.33|847.89|845.09|0
1647327800000|2022-03-15 07:03:20|847.89|845.09|846.8|844|847.89|845.09|846.8|844|0
1647327810000|2022-03-15 07:03:30|847.4|844.6|847.89|845.09|847.89|845.09|847.4|844.6|0
1647327820000|2022-03-15 07:03:40|848.37|845.57|848.62|845.82|848.62|845.82|848.37|845.57|0
1647327830000|2022-03-15 07:03:50|849.1|846.3|848.62|845.82|849.1|846.3|848.62|845.82|0
1647327840000|2022-03-15 07:04:00|848.86|846.06|849.59|846.79|849.59|846.79|848.86|846.06|0
1647327850000|2022-03-15 07:04:10|849.83|847.03|851.66|848.86|851.66|848.86|849.83|847.03|0
1647327860000|2022-03-15 07:04:20|851.78|848.98|852.27|849.47|852.39|849.59|851.78|848.98|0
1647327870000|2022-03-15 07:04:30|852.75|849.95|853|850.2|853|850.2|852.75|849.95|0
1647327880000|2022-03-15 07:04:40|853.48|850.68|853.48|850.68|853.48|850.68|852.75|849.95|0
1647327890000|2022-03-15 07:04:50|853|850.2|853|850.2|853|850.2|852.75|849.95|0
1647327900000|2022-03-15 07:05:00|852.31|849.91|852.31|849.91|852.31|849.91|852.07|849.67|0
1647327910000|2022-03-15 07:05:10|852.19|849.79|852.07|849.67|852.31|849.91|851.95|849.55|0
1647327920000|2022-03-15 07:05:20|851.82|849.42|851.82|849.42|852.07|849.67|851.82|849.42|0
1647327930000|2022-03-15 07:05:30|851.46|849.06|852.31|849.91|852.31|849.91|851.34|848.94|0
1647327940000|2022-03-15 07:05:40|852.55|850.15|852.07|849.67|852.55|850.15|852.07|849.67|0
1647327950000|2022-03-15 07:05:50|852.31|849.91|852.07|849.67|852.31|849.91|852.07|849.67|0
1647327960000|2022-03-15 07:06:00|852.31|849.91|852.55|850.15|852.55|850.15|852.31|849.91|0
1647327970000|2022-03-15 07:06:10|852.92|850.52|852.07|849.67|852.92|850.52|852.07|849.67|0
1647327980000|2022-03-15 07:06:20|852.19|849.79|852.8|850.4|852.8|850.4|852.19|849.79|0
1647327990000|2022-03-15 07:06:30|852.55|850.15|852.44|850.04|852.55|850.15|852.07|849.67|0
1647328000000|2022-03-15 07:06:40|852.07|849.67|852.07|849.67|852.19|849.79|852.07|849.67|0
1647328010000|2022-03-15 07:06:50|851.82|849.42|851.82|849.42|851.82|849.42|851.71|849.31|0
1647328020000|2022-03-15 07:07:00|851.34|848.94|851.58|849.18|851.58|849.18|851.34|848.94|0
1647328030000|2022-03-15 07:07:10|852.07|849.67|851.71|849.31|852.31|849.91|851.71|849.31|0
1647328040000|2022-03-15 07:07:20|851.46|849.06|851.22|848.82|851.46|849.06|851.22|848.82|0
1647328050000|2022-03-15 07:07:30|851.46|849.06|849.63|847.23|851.46|849.06|849.63|847.23|0
1647328060000|2022-03-15 07:07:40|849.52|847.12|848.66|846.26|849.52|847.12|848.66|846.26|0
1647328070000|2022-03-15 07:07:50|848.17|845.77|847.93|845.53|848.42|846.02|847.93|845.53|0
1647328080000|2022-03-15 07:08:00|848.17|845.77|847.69|845.29|848.42|846.02|847.69|845.29|0
1647328090000|2022-03-15 07:08:10|847.44|845.04|847.44|845.04|847.44|845.04|847.2|844.8|0
1647328100000|2022-03-15 07:08:20|847.33|844.93|846.96|844.56|847.33|844.93|846.96|844.56|0
1647328110000|2022-03-15 07:08:30|847.08|844.68|847.2|844.8|847.2|844.8|846.96|844.56|0
1647328120000|2022-03-15 07:08:40|846.96|844.56|846.96|844.56|846.96|844.56|846.96|844.56|0
1647328130000|2022-03-15 07:08:50|847.2|844.8|848.3|845.9|848.3|845.9|847.2|844.8|0
1647328140000|2022-03-15 07:09:00|847.93|845.53|848.17|845.77|848.17|845.77|847.69|845.29|0
1647328150000|2022-03-15 07:09:10|848.42|846.02|847.44|845.04|848.42|846.02|847.44|845.04|0
1647328160000|2022-03-15 07:09:20|847.2|844.8|847.44|845.04|847.44|845.04|847.2|844.8|0
1647328170000|2022-03-15 07:09:30|847.33|844.93|847.33|844.93|847.33|844.93|846.96|844.56|0
1647328180000|2022-03-15 07:09:40|847.2|844.8|847.69|845.29|847.69|845.29|847.2|844.8|0
1647328190000|2022-03-15 07:09:50|848.17|845.77|848.9|846.5|848.9|846.5|848.17|845.77|0
1647328200000|2022-03-15 07:10:00|849.27|846.87|848.9|846.5|849.27|846.87|848.66|846.26|0
1647328210000|2022-03-15 07:10:10|849.15|846.75|850.36|847.96|850.36|847.96|849.15|846.75|0
1647328220000|2022-03-15 07:10:20|850.61|848.21|850.98|848.58|851.46|849.06|850.61|848.21|0
1647328230000|2022-03-15 07:10:30|851.34|848.94|850.85|848.45|851.34|848.94|850.85|848.45|0
1647328240000|2022-03-15 07:10:40|852.07|849.67|852.07|849.67|852.31|849.91|851.82|849.42|0
1647328250000|2022-03-15 07:10:50|851.82|849.42|851.58|849.18|851.82|849.42|851.34|848.94|0
1647328260000|2022-03-15 07:11:00|851.95|849.55|852.8|850.4|852.8|850.4|851.95|849.55|0
1647328270000|2022-03-15 07:11:10|854.26|851.86|856.69|854.29|856.69|854.29|854.26|851.86|0
1647328280000|2022-03-15 07:11:20|857.18|854.78|857.18|854.78|857.91|855.51|857.18|854.78|0
1647328290000|2022-03-15 07:11:30|857.67|855.27|858.64|856.24|858.64|856.24|857.67|855.27|0
1647328300000|2022-03-15 07:11:40|858.77|856.37|858.89|856.49|858.89|856.49|858.53|856.13|0
1647328310000|2022-03-15 07:11:50|861.08|858.68|861.45|859.05|861.45|859.05|861.08|858.68|0
1647328320000|2022-03-15 07:12:00|861.32|858.92|860.84|858.44|861.81|859.41|860.35|857.95|0
1647328330000|2022-03-15 07:12:10|860.35|857.95|859.75|857.35|860.35|857.95|859.62|857.22|0
1647328340000|2022-03-15 07:12:20|859.86|857.46|860.84|858.44|861.32|858.92|859.86|857.46|0
1647328350000|2022-03-15 07:12:30|861.7|859.3|861.21|858.81|861.81|859.41|861.21|858.81|0
1647328360000|2022-03-15 07:12:40|861.81|859.41|861.57|859.17|861.81|859.41|860.72|858.32|0
1647328370000|2022-03-15 07:12:50|862.54|860.14|864.74|862.34|864.74|862.34|862.54|860.14|0
1647328380000|2022-03-15 07:13:00|865.11|862.71|864.98|862.58|865.11|862.71|864.98|862.58|0
1647328390000|2022-03-15 07:13:10|865.96|863.56|867.42|865.02|867.42|865.02|865.96|863.56|0
1647328400000|2022-03-15 07:13:20|866.57|864.17|868.16|865.76|868.16|865.76|866.57|864.17|0
1647328410000|2022-03-15 07:13:30|867.18|864.78|866.93|864.53|867.18|864.78|866.69|864.29|0
1647328420000|2022-03-15 07:13:40|867.18|864.78|866.45|864.05|867.18|864.78|866.45|864.05|0
1647328430000|2022-03-15 07:13:50|865.96|863.56|866.69|864.29|866.69|864.29|865.96|863.56|0
1647328440000|2022-03-15 07:14:00|866.45|864.05|865.23|862.83|866.45|864.05|865.23|862.83|0
1647328450000|2022-03-15 07:14:10|864.74|862.34|863.65|861.25|864.74|862.34|863.28|860.88|0
1647328460000|2022-03-15 07:14:20|863.16|860.76|863.76|861.36|864.01|861.61|863.16|860.76|0
1647328470000|2022-03-15 07:14:30|864.5|862.1|864.5|862.1|864.5|862.1|864.25|861.85|0
1647328480000|2022-03-15 07:14:40|865.35|862.95|866.33|863.93|866.33|863.93|865.23|862.83|0
1647328490000|2022-03-15 07:14:50|866.93|864.53|866.93|864.53|867.18|864.78|866.69|864.29|0
1647328500000|2022-03-15 07:15:00|865.96|863.56|865.11|862.71|865.96|863.56|865.11|862.71|0
1647328510000|2022-03-15 07:15:10|865.23|862.83|865.11|862.71|865.23|862.83|865.11|862.71|0
1647328520000|2022-03-15 07:15:20|864.25|861.85|865.71|863.31|865.71|863.31|864.25|861.85|0
1647328530000|2022-03-15 07:15:30|866.2|863.8|866.09|863.69|866.2|863.8|865.96|863.56|0
1647328540000|2022-03-15 07:15:40|866.33|863.93|866.82|864.42|867.18|864.78|866.33|863.93|0
1647328550000|2022-03-15 07:15:50|866.69|864.29|865.71|863.31|866.69|864.29|865.6|863.2|0
1647328560000|2022-03-15 07:16:00|865.47|863.07|864.98|862.58|865.6|863.2|864.87|862.47|0
1647328570000|2022-03-15 07:16:10|864.49|862.09|864.49|862.09|864.49|862.09|864.49|862.09|0
1647328580000|2022-03-15 07:16:20|864.25|861.85|863.52|861.12|864.25|861.85|863.52|861.12|0
1647328590000|2022-03-15 07:16:30|863.28|860.88|863.28|860.88|863.65|861.25|863.28|860.88|0
1647328600000|2022-03-15 07:16:40|863.4|861|864.01|861.61|864.01|861.61|863.4|861|0
1647328610000|2022-03-15 07:16:50|863.65|861.25|863.28|860.88|863.65|861.25|863.16|860.76|0
1647328620000|2022-03-15 07:17:00|863.16|860.76|863.89|861.49|864.01|861.61|863.16|860.76|0
1647328630000|2022-03-15 07:17:10|863.16|860.76|862.79|860.39|863.28|860.88|862.79|860.39|0
1647328640000|2022-03-15 07:17:20|862.43|860.03|863.28|860.88|863.4|861|862.43|860.03|0
1647328650000|2022-03-15 07:17:30|863.65|861.25|864.13|861.73|864.49|862.09|863.65|861.25|0
1647328660000|2022-03-15 07:17:40|863.03|860.63|863.16|860.76|863.52|861.12|862.91|860.51|0
1647328670000|2022-03-15 07:17:50|863.28|860.88|863.16|860.76|863.52|861.12|863.16|860.76|0
1647328680000|2022-03-15 07:18:00|863.76|861.36|863.28|860.88|863.76|861.36|863.28|860.88|0
1647328690000|2022-03-15 07:18:10|863.16|860.76|862.91|860.51|863.4|861|862.91|860.51|0
1647328700000|2022-03-15 07:18:20|862.79|860.39|863.52|861.12|863.52|861.12|862.79|860.39|0
1647328710000|2022-03-15 07:18:30|863.76|861.36|864.25|861.85|864.25|861.85|863.4|861|0
1647328720000|2022-03-15 07:18:40|864.13|861.73|863.28|860.88|864.13|861.73|863.28|860.88|0
1647328730000|2022-03-15 07:18:50|863.16|860.76|861.57|859.17|863.16|860.76|861.57|859.17|0
1647328740000|2022-03-15 07:19:00|861.81|859.41|862.54|860.14|862.54|860.14|861.57|859.17|0
1647328750000|2022-03-15 07:19:10|862.18|859.78|862.3|859.9|862.43|860.03|862.18|859.78|0
1647328760000|2022-03-15 07:19:20|861.94|859.54|860.11|857.71|861.94|859.54|860.11|857.71|0
1647328770000|2022-03-15 07:19:30|860.23|857.83|860.11|857.71|860.35|857.95|860.11|857.71|0
1647328780000|2022-03-15 07:19:40|860.59|858.19|859.86|857.46|860.59|858.19|859.86|857.46|0
1647328790000|2022-03-15 07:19:50|860.11|857.71|860.59|858.19|860.59|858.19|859.86|857.46|0
1647328800000|2022-03-15 07:20:00|860.11|857.71|859.86|857.46|860.59|858.19|859.86|857.46|0
1647328810000|2022-03-15 07:20:10|860.35|857.95|860.11|857.71|860.35|857.95|860.11|857.71|0
1647328820000|2022-03-15 07:20:20|860.23|857.83|860.84|858.44|860.84|858.44|860.23|857.83|0
1647328830000|2022-03-15 07:20:30|860.59|858.19|860.84|858.44|860.84|858.44|860.35|857.95|0
1647328840000|2022-03-15 07:20:40|861.08|858.68|861.08|858.68|861.57|859.17|860.84|858.44|0
1647328850000|2022-03-15 07:20:50|862.06|859.66|861.81|859.41|862.06|859.66|861.81|859.41|0
1647328860000|2022-03-15 07:21:00|861.69|859.29|862.79|860.39|862.79|860.39|861.69|859.29|0
1647328870000|2022-03-15 07:21:10|862.06|859.66|861.32|858.92|862.06|859.66|861.32|858.92|0
1647328880000|2022-03-15 07:21:20|861.21|858.81|860.84|858.44|861.21|858.81|860.72|858.32|0
1647328890000|2022-03-15 07:21:30|860.96|858.56|861.08|858.68|861.08|858.68|860.84|858.44|0
1647328900000|2022-03-15 07:21:40|860.96|858.56|860.59|858.19|860.96|858.56|860.35|857.95|0
1647328910000|2022-03-15 07:21:50|861.08|858.68|861.32|858.92|861.32|858.92|860.96|858.56|0
1647328920000|2022-03-15 07:22:00|861.57|859.17|861.08|858.68|861.81|859.41|861.08|858.68|0
1647328930000|2022-03-15 07:22:10|861.32|858.92|861.57|859.17|861.57|859.17|861.08|858.68|0
1647328940000|2022-03-15 07:22:20|861.32|858.92|860.48|858.08|861.32|858.92|860.48|858.08|0
1647328950000|2022-03-15 07:22:30|860.23|857.83|859.86|857.46|860.23|857.83|859.86|857.46|0
1647328960000|2022-03-15 07:22:40|859.37|856.97|859.01|856.61|859.37|856.97|859.01|856.61|0
1647328970000|2022-03-15 07:22:50|858.89|856.49|858.4|856|858.89|856.49|858.4|856|0
1647328980000|2022-03-15 07:23:00|858.16|855.76|857.55|855.15|858.16|855.76|857.55|855.15|0
1647328990000|2022-03-15 07:23:10|857.42|855.02|857.42|855.02|857.91|855.51|857.42|855.02|0
1647329000000|2022-03-15 07:23:20|857.67|855.27|858.04|855.64|858.04|855.64|857.67|855.27|0
1647329010000|2022-03-15 07:23:30|858.16|855.76|856.69|854.29|858.16|855.76|856.69|854.29|0
1647329020000|2022-03-15 07:23:40|856.45|854.05|857.18|854.78|857.18|854.78|856.45|854.05|0
1647329030000|2022-03-15 07:23:50|856.94|854.54|858.4|856|858.4|856|856.94|854.54|0
1647329040000|2022-03-15 07:24:00|858.16|855.76|858.4|856|858.4|856|858.16|855.76|0
1647329050000|2022-03-15 07:24:10|858.64|856.24|857.18|854.78|858.64|856.24|857.18|854.78|0
1647329060000|2022-03-15 07:24:20|857.91|855.51|857.18|854.78|857.91|855.51|857.18|854.78|0
1647329070000|2022-03-15 07:24:30|857.06|854.66|856.94|854.54|857.06|854.66|856.94|854.54|0
1647329080000|2022-03-15 07:24:40|857.42|855.02|858.16|855.76|858.16|855.76|857.42|855.02|0
1647329090000|2022-03-15 07:24:50|857.67|855.27|858.64|856.24|858.64|856.24|857.67|855.27|0
1647329100000|2022-03-15 07:25:00|857.42|855.02|858.53|856.13|858.53|856.13|857.42|855.02|0
1647329110000|2022-03-15 07:25:10|858.4|856|858.89|856.49|858.89|856.49|858.4|856|0
1647329120000|2022-03-15 07:25:20|859.01|856.61|859.37|856.97|859.37|856.97|859.01|856.61|0
1647329130000|2022-03-15 07:25:30|859.99|857.59|860.84|858.44|860.84|858.44|859.99|857.59|0
1647329140000|2022-03-15 07:25:40|861.57|859.17|861.32|858.92|861.57|859.17|861.08|858.68|0
1647329150000|2022-03-15 07:25:50|860.96|858.56|860.84|858.44|861.08|858.68|860.84|858.44|0
1647329160000|2022-03-15 07:26:00|860.72|858.32|860.84|858.44|860.84|858.44|860.59|858.19|0
1647329170000|2022-03-15 07:26:10|860.35|857.95|859.99|857.59|860.35|857.95|859.99|857.59|0
1647329180000|2022-03-15 07:26:20|860.23|857.83|861.57|859.17|861.57|859.17|860.23|857.83|0
1647329190000|2022-03-15 07:26:30|860.84|858.44|860.72|858.32|861.32|858.92|860.72|858.32|0
1647329200000|2022-03-15 07:26:40|860.48|858.08|860.84|858.44|860.84|858.44|860.48|858.08|0
1647329210000|2022-03-15 07:26:50|860.59|858.19|861.08|858.68|861.08|858.68|860.59|858.19|0
1647329220000|2022-03-15 07:27:00|861.32|858.92|861.57|859.17|861.57|859.17|861.21|858.81|0
1647329230000|2022-03-15 07:27:10|861.81|859.41|861.81|859.41|861.81|859.41|861.81|859.41|0
1647329240000|2022-03-15 07:27:20|861.69|859.29|861.08|858.68|861.69|859.29|861.08|858.68|0
1647329250000|2022-03-15 07:27:30|860.84|858.44|860.84|858.44|860.84|858.44|860.84|858.44|0
1647329260000|2022-03-15 07:27:40|861.08|858.68|861.21|858.81|861.21|858.81|861.08|858.68|0
1647329270000|2022-03-15 07:27:50|861.08|858.68|861.57|859.17|861.57|859.17|861.08|858.68|0
1647329280000|2022-03-15 07:28:00|862.3|859.9|862.3|859.9|862.3|859.9|861.69|859.29|0
1647329290000|2022-03-15 07:28:10|862.18|859.78|862.54|860.14|862.54|860.14|862.18|859.78|0
1647329300000|2022-03-15 07:28:20|862.79|860.39|862.18|859.78|862.79|860.39|862.18|859.78|0
1647329310000|2022-03-15 07:28:30|862.06|859.66|861.94|859.54|862.06|859.66|861.94|859.54|0
1647329320000|2022-03-15 07:28:40|862.06|859.66|862.06|859.66|862.06|859.66|861.94|859.54|0
1647329330000|2022-03-15 07:28:50|861.94|859.54|861.81|859.41|861.94|859.54|861.32|858.92|0
1647329340000|2022-03-15 07:29:00|861.57|859.17|861.57|859.17|861.81|859.41|861.57|859.17|0
1647329350000|2022-03-15 07:29:10|861.32|858.92|861.32|858.92|861.32|858.92|861.32|858.92|0
1647329360000|2022-03-15 07:29:20|861.45|859.05|861.57|859.17|861.57|859.17|861.32|858.92|0
1647329370000|2022-03-15 07:29:30|861.81|859.41|861.94|859.54|861.94|859.54|861.81|859.41|0
1647329380000|2022-03-15 07:29:40|861.81|859.41|862.18|859.78|862.18|859.78|861.81|859.41|0
1647329390000|2022-03-15 07:29:50|862.3|859.9|864.01|861.61|864.01|861.61|862.18|859.78|0
1647329400000|2022-03-15 07:30:00|864.25|861.85|864.98|862.58|864.98|862.58|864.25|861.85|0
1647329410000|2022-03-15 07:30:10|865.23|862.83|866.08|863.68|866.08|863.68|865.23|862.83|0
1647329420000|2022-03-15 07:30:20|865.71|863.31|864.49|862.09|865.71|863.31|864.49|862.09|0
1647329430000|2022-03-15 07:30:30|864.25|861.85|864.25|861.85|864.25|861.85|864.25|861.85|0
1647329440000|2022-03-15 07:30:40|864.38|861.98|862.3|859.9|864.38|861.98|862.3|859.9|0
1647329450000|2022-03-15 07:30:50|861.69|859.29|861.08|858.68|861.69|859.29|861.08|858.68|0
1647329460000|2022-03-15 07:31:00|861.32|858.92|861.08|858.68|861.32|858.92|860.59|858.19|0
1647329470000|2022-03-15 07:31:10|860.59|858.19|859.86|857.46|860.59|858.19|859.74|857.34|0
1647329480000|2022-03-15 07:31:20|860.1|857.7|860.84|858.44|860.96|858.56|860.1|857.7|0
1647329490000|2022-03-15 07:31:30|861.57|859.17|861.57|859.17|861.81|859.41|861.57|859.17|0
1647329500000|2022-03-15 07:31:40|861.32|858.92|861.81|859.41|862.05|859.65|861.32|858.92|0
1647329510000|2022-03-15 07:31:50|861.57|859.17|862.3|859.9|862.3|859.9|861.57|859.17|0
1647329520000|2022-03-15 07:32:00|862.05|859.65|861.57|859.17|862.05|859.65|861.32|858.92|0
1647329530000|2022-03-15 07:32:10|861.45|859.05|861.69|859.29|861.69|859.29|861.45|859.05|0
1647329540000|2022-03-15 07:32:20|861.08|858.68|861.32|858.92|861.57|859.17|861.08|858.68|0
1647329550000|2022-03-15 07:32:30|861.08|858.68|861.57|859.17|861.57|859.17|861.08|858.68|0
1647329560000|2022-03-15 07:32:40|862.3|859.9|862.67|860.27|862.67|860.27|862.3|859.9|0
1647329570000|2022-03-15 07:32:50|862.54|860.14|863.52|861.12|863.52|861.12|862.54|860.14|0
1647329580000|2022-03-15 07:33:00|863.27|860.87|863.76|861.36|864.01|861.61|863.27|860.87|0
1647329590000|2022-03-15 07:33:10|864.01|861.61|864.01|861.61|864.01|861.61|863.76|861.36|0
1647329600000|2022-03-15 07:33:20|864.25|861.85|864.25|861.85|864.38|861.98|864.25|861.85|0
1647329610000|2022-03-15 07:33:30|863.27|860.87|863.76|861.36|863.76|861.36|863.27|860.87|0
1647329620000|2022-03-15 07:33:40|863.52|861.12|863.76|861.36|864.01|861.61|863.16|860.76|0
1647329630000|2022-03-15 07:33:50|864.49|862.09|864.01|861.61|864.49|862.09|864.01|861.61|0
1647329640000|2022-03-15 07:34:00|863.89|861.49|863.89|861.49|863.89|861.49|863.76|861.36|0
1647329650000|2022-03-15 07:34:10|864.01|861.61|863.89|861.49|864.01|861.61|863.76|861.36|0
1647329660000|2022-03-15 07:34:20|863.64|861.24|865.6|863.2|865.6|863.2|863.64|861.24|0
1647329670000|2022-03-15 07:34:30|866.08|863.68|865.6|863.2|866.08|863.68|865.47|863.07|0
1647329680000|2022-03-15 07:34:40|866.2|863.8|864.13|861.73|866.2|863.8|864.13|861.73|0
1647329690000|2022-03-15 07:34:50|864.01|861.61|864.01|861.61|864.13|861.73|863.76|861.36|0
1647329700000|2022-03-15 07:35:00|864.25|861.85|863.27|860.87|864.25|861.85|863.27|860.87|0
1647329710000|2022-03-15 07:35:10|864.38|861.98|864.49|862.09|864.49|862.09|864.38|861.98|0
1647329720000|2022-03-15 07:35:20|864.98|862.58|864.49|862.09|865.11|862.71|864.49|862.09|0
1647329730000|2022-03-15 07:35:30|864.86|862.46|864.49|862.09|864.86|862.46|864.49|862.09|0
1647329740000|2022-03-15 07:35:40|864.25|861.85|864.62|862.22|864.62|862.22|864.25|861.85|0
1647329750000|2022-03-15 07:35:50|864.74|862.34|864.62|862.22|864.74|862.34|864.62|862.22|0
1647329760000|2022-03-15 07:36:00|865.23|862.83|864.98|862.58|865.47|863.07|864.98|862.58|0
1647329770000|2022-03-15 07:36:10|864.86|862.46|864.62|862.22|864.86|862.46|864.25|861.85|0
1647329780000|2022-03-15 07:36:20|864.13|861.73|863.52|861.12|864.25|861.85|863.52|861.12|0
1647329790000|2022-03-15 07:36:30|863.64|861.24|863.16|860.76|863.64|861.24|863.03|860.63|0
1647329800000|2022-03-15 07:36:40|863.03|860.63|863.76|861.36|863.76|861.36|863.03|860.63|0
1647329810000|2022-03-15 07:36:50|863.27|860.87|863.27|860.87|863.27|860.87|863.16|860.76|0
1647329820000|2022-03-15 07:37:00|863.03|860.63|864.01|861.61|864.01|861.61|863.03|860.63|0
1647329830000|2022-03-15 07:37:10|863.76|861.36|863.76|861.36|863.89|861.49|863.52|861.12|0
1647329840000|2022-03-15 07:37:20|864.01|861.61|864.13|861.73|864.25|861.85|863.89|861.49|0
1647329850000|2022-03-15 07:37:30|864.25|861.85|864.86|862.46|864.98|862.58|864.25|861.85|0
1647329860000|2022-03-15 07:37:40|864.98|862.58|864.98|862.58|864.98|862.58|864.86|862.46|0
1647329870000|2022-03-15 07:37:50|864.25|861.85|864.74|862.34|864.74|862.34|864.25|861.85|0
1647329880000|2022-03-15 07:38:00|864.98|862.58|864.62|862.22|864.98|862.58|864.62|862.22|0
1647329890000|2022-03-15 07:38:10|864.13|861.73|864.86|862.46|864.86|862.46|864.13|861.73|0
1647329900000|2022-03-15 07:38:20|864.49|862.09|864.49|862.09|864.74|862.34|864.38|861.98|0
1647329910000|2022-03-15 07:38:30|864.74|862.34|864.25|861.85|864.74|862.34|864.13|861.73|0
1647329920000|2022-03-15 07:38:40|864.49|862.09|863.4|861|864.74|862.34|863.4|861|0
1647329930000|2022-03-15 07:38:50|863.76|861.36|863.4|861|863.76|861.36|863.4|861|0
1647329940000|2022-03-15 07:39:00|863.52|861.12|862.18|859.78|863.52|861.12|862.18|859.78|0
1647329950000|2022-03-15 07:39:10|862.05|859.65|862.54|860.14|862.54|860.14|862.05|859.65|0
1647329960000|2022-03-15 07:39:20|862.3|859.9|861.81|859.41|862.3|859.9|861.81|859.41|0
1647329970000|2022-03-15 07:39:30|861.57|859.17|861.94|859.54|862.05|859.65|861.57|859.17|0
1647329980000|2022-03-15 07:39:40|862.05|859.65|862.3|859.9|862.3|859.9|862.05|859.65|0
1647329990000|2022-03-15 07:39:50|862.67|860.27|862.42|860.02|862.67|860.27|862.42|860.02|0
1647330000000|2022-03-15 07:40:00|862.54|860.14|863.03|860.63|863.03|860.63|862.54|860.14|0
1647330010000|2022-03-15 07:40:10|862.79|860.39|863.03|860.63|863.03|860.63|862.54|860.14|0
1647330020000|2022-03-15 07:40:20|864.13|861.73|864.01|861.61|864.13|861.73|863.76|861.36|0
1647330030000|2022-03-15 07:40:30|863.27|860.87|862.79|860.39|863.27|860.87|862.42|860.02|0
1647330040000|2022-03-15 07:40:40|863.03|860.63|863.27|860.87|863.52|861.12|863.03|860.63|0
1647330050000|2022-03-15 07:40:50|862.91|860.51|863.27|860.87|863.27|860.87|862.91|860.51|0
1647330060000|2022-03-15 07:41:00|863.52|861.12|862.54|860.14|863.52|861.12|862.54|860.14|0
1647330070000|2022-03-15 07:41:10|862.05|859.65|861.32|858.92|862.05|859.65|861.32|858.92|0
1647330080000|2022-03-15 07:41:20|861.21|858.81|859.99|857.59|861.32|858.92|859.99|857.59|0
1647330090000|2022-03-15 07:41:30|860.1|857.7|860.47|858.07|860.47|858.07|860.1|857.7|0
1647330100000|2022-03-15 07:41:40|860.59|858.19|861.57|859.17|861.81|859.41|860.59|858.19|0
1647330110000|2022-03-15 07:41:50|861.94|859.54|862.05|859.65|862.42|860.02|861.81|859.41|0
1647330120000|2022-03-15 07:42:00|862.3|859.9|861.08|858.68|862.3|859.9|861.08|858.68|0
1647330130000|2022-03-15 07:42:10|860.83|858.43|860.35|857.95|860.83|858.43|860.35|857.95|0
1647330140000|2022-03-15 07:42:20|860.83|858.43|860.96|858.56|861.08|858.68|860.83|858.43|0
1647330150000|2022-03-15 07:42:30|860.59|858.19|860.47|858.07|860.59|858.19|860.47|858.07|0
1647330160000|2022-03-15 07:42:40|860.23|857.83|860.1|857.7|860.59|858.19|860.1|857.7|0
1647330170000|2022-03-15 07:42:50|859.86|857.46|860.35|857.23|860.35|857.46|859.86|857.23|0
1647330180000|2022-03-15 07:43:00|860.46|857.34|860.59|857.71|860.95|857.83|860.46|857.34|0
1647330190000|2022-03-15 07:43:10|860.47|857.59|860.83|857.95|860.83|857.95|860.47|857.59|0
1647330200000|2022-03-15 07:43:20|861.07|858.19|861.07|858.19|861.07|858.19|861.07|858.19|0
1647330210000|2022-03-15 07:43:30|860.83|857.95|861.07|858.19|861.2|858.32|860.83|857.95|0
1647330220000|2022-03-15 07:43:40|861.2|858.32|861.32|858.44|861.32|858.44|860.83|857.95|0
1647330230000|2022-03-15 07:43:50|860.23|857.35|860.59|857.71|860.59|857.71|860.23|857.35|0
1647330240000|2022-03-15 07:44:00|860.23|857.35|860.34|857.46|860.34|857.46|860.1|857.22|0
1647330250000|2022-03-15 07:44:10|860.59|857.71|860.83|857.95|860.83|857.95|860.59|857.71|0
1647330260000|2022-03-15 07:44:20|861.07|858.19|861.2|858.32|861.2|858.32|861.07|858.19|0
1647330270000|2022-03-15 07:44:30|861.32|858.44|861.45|858.57|861.45|858.57|861.32|858.44|0
1647330280000|2022-03-15 07:44:40|861.07|858.19|861.32|858.44|861.56|858.68|861.07|858.19|0
1647330290000|2022-03-15 07:44:50|861.07|858.19|861.2|858.32|861.32|858.44|861.07|858.19|0
1647330300000|2022-03-15 07:45:00|860.71|857.83|859.98|857.1|860.71|857.83|859.98|857.1|0
1647330310000|2022-03-15 07:45:10|860.59|857.71|860.1|857.22|860.59|857.71|860.1|857.22|0
1647330320000|2022-03-15 07:45:20|859.74|856.86|859.86|856.98|860.1|857.22|859.74|856.86|0
1647330330000|2022-03-15 07:45:30|859.61|856.73|859.98|857.1|860.23|857.35|859.61|856.73|0
1647330340000|2022-03-15 07:45:40|859.49|856.61|859.49|856.61|859.86|856.98|859.49|856.61|0
1647330350000|2022-03-15 07:45:50|859.37|856.49|859.74|856.86|859.74|856.86|859.12|856.24|0
1647330360000|2022-03-15 07:46:00|860.1|857.22|859.61|856.73|860.1|857.22|859.61|856.73|0
1647330370000|2022-03-15 07:46:10|859.98|857.1|859.61|856.73|859.98|857.1|859.61|856.73|0
1647330380000|2022-03-15 07:46:20|859.49|856.61|859.86|856.98|859.86|856.98|859.49|856.61|0
1647330390000|2022-03-15 07:46:30|859.74|856.86|859.12|856.24|859.74|856.86|859.12|856.24|0
1647330400000|2022-03-15 07:46:40|859.61|856.73|859.12|856.24|859.86|856.98|859.12|856.24|0
1647330410000|2022-03-15 07:46:50|859.74|856.86|859.86|856.98|859.86|856.98|859.61|856.73|0
1647330420000|2022-03-15 07:47:00|859.98|857.1|859.86|856.98|859.98|857.1|859.86|856.98|0
1647330430000|2022-03-15 07:47:10|860.59|857.71|860.59|857.71|860.83|857.95|860.59|857.71|0
1647330440000|2022-03-15 07:47:20|861.07|858.19|862.29|859.41|862.29|859.41|861.07|858.19|0
1647330450000|2022-03-15 07:47:30|862.42|859.54|862.54|859.66|862.54|859.66|862.29|859.41|0
1647330460000|2022-03-15 07:47:40|862.05|859.17|862.29|859.41|862.29|859.41|861.81|858.93|0
1647330470000|2022-03-15 07:47:50|862.54|859.66|863.51|860.63|863.51|860.63|862.54|859.66|0
1647330480000|2022-03-15 07:48:00|863.27|860.39|862.42|859.54|863.27|860.39|862.42|859.54|0
1647330490000|2022-03-15 07:48:10|862.05|859.17|862.78|859.9|862.91|860.03|862.05|859.17|0
1647330500000|2022-03-15 07:48:20|862.05|859.17|861.69|858.81|862.05|859.17|861.56|858.68|0
1647330510000|2022-03-15 07:48:30|862.05|859.17|862.05|859.17|862.18|859.3|862.05|859.17|0
1647330520000|2022-03-15 07:48:40|862.18|859.3|862.42|859.54|862.42|859.54|862.18|859.3|0
1647330530000|2022-03-15 07:48:50|863.27|860.39|862.91|860.03|863.27|860.39|862.78|859.9|0
1647330540000|2022-03-15 07:49:00|863.27|860.39|862.66|859.78|863.27|860.39|862.66|859.78|0
1647330550000|2022-03-15 07:49:10|862.78|859.9|863.02|860.14|863.02|860.14|862.78|859.9|0
1647330560000|2022-03-15 07:49:20|863.27|860.39|863.4|860.52|864.24|861.36|863.27|860.39|0
1647330570000|2022-03-15 07:49:30|863.76|860.88|864.24|861.36|864.24|861.36|863.51|860.63|0
1647330580000|2022-03-15 07:49:40|864|861.12|863.4|860.52|864|861.12|863.4|860.52|0
1647330590000|2022-03-15 07:49:50|863.02|860.14|862.29|859.41|863.02|860.14|862.29|859.41|0
1647330600000|2022-03-15 07:50:00|861.81|858.93|861.81|858.93|862.05|859.17|861.81|858.93|0
1647330610000|2022-03-15 07:50:10|861.93|859.05|862.05|859.17|862.05|859.17|861.93|859.05|0
1647330620000|2022-03-15 07:50:20|861.81|858.93|860.59|857.71|861.81|858.93|860.59|857.71|0
1647330630000|2022-03-15 07:50:30|860.83|857.95|859.37|856.49|860.83|857.95|859.37|856.49|0
1647330640000|2022-03-15 07:50:40|859.61|856.73|860.1|857.22|860.1|857.22|859.37|856.49|0
1647330650000|2022-03-15 07:50:50|859.86|856.98|859.86|856.98|859.86|856.98|859.61|856.73|0
1647330660000|2022-03-15 07:51:00|860.1|857.22|859.49|856.61|860.1|857.22|859.49|856.61|0
1647330670000|2022-03-15 07:51:10|859.61|856.73|859.49|856.61|859.61|856.73|859.49|856.61|0
1647330680000|2022-03-15 07:51:20|859.61|856.73|859.25|856.37|859.61|856.73|859.25|856.37|0
1647330690000|2022-03-15 07:51:30|858.88|856|859.37|856.49|859.37|856.49|858.88|856|0
1647330700000|2022-03-15 07:51:40|858.52|855.64|858.76|855.88|858.88|856|858.52|855.64|0
1647330710000|2022-03-15 07:51:50|858.88|856|859.12|856.24|859.61|856.73|858.88|856|0
1647330720000|2022-03-15 07:52:00|859.25|856.37|859.43|856.55|859.67|856.79|859.25|856.37|0
1647330730000|2022-03-15 07:52:10|859.56|856.68|860.16|857.28|860.16|857.28|859.56|856.68|0
1647330740000|2022-03-15 07:52:20|860.4|857.52|860.89|858.01|861.01|858.13|860.4|857.52|0
1647330750000|2022-03-15 07:52:30|860.64|857.76|859.8|856.92|860.64|857.76|859.67|856.79|0
1647330760000|2022-03-15 07:52:40|859.56|856.68|859.19|856.31|859.56|856.68|859.19|856.31|0
1647330770000|2022-03-15 07:52:50|859.8|856.92|858.94|856.06|859.8|856.92|858.94|856.06|0
1647330780000|2022-03-15 07:53:00|858.46|855.58|858.7|855.82|858.7|855.82|858.46|855.58|0
1647330790000|2022-03-15 07:53:10|858.22|855.34|857.13|854.25|858.22|855.34|857.13|854.25|0
1647330800000|2022-03-15 07:53:20|857.73|854.85|857.73|854.85|857.97|855.09|857.61|854.73|0
1647330810000|2022-03-15 07:53:30|857.13|854.25|857.25|854.37|857.25|854.37|857.13|854.25|0
1647330820000|2022-03-15 07:53:40|857.49|854.61|857.86|854.98|857.97|855.09|857.49|854.61|0
1647330830000|2022-03-15 07:53:50|857.49|854.61|858.22|855.34|858.22|855.34|857.49|854.61|0
1647330840000|2022-03-15 07:54:00|858.1|855.22|857.73|854.85|858.1|855.22|857.49|854.61|0
1647330850000|2022-03-15 07:54:10|857.49|854.61|857.49|854.61|857.49|854.61|857.25|854.37|0
1647330860000|2022-03-15 07:54:20|857.25|854.37|857.49|854.61|857.49|854.61|857.25|854.37|0
1647330870000|2022-03-15 07:54:30|857.97|855.09|858.46|855.58|858.46|855.58|857.73|854.85|0
1647330880000|2022-03-15 07:54:40|858.34|855.46|858.22|855.34|858.46|855.58|858.22|855.34|0
1647330890000|2022-03-15 07:54:50|858.34|855.46|858.34|855.46|858.7|855.82|858.22|855.34|0
1647330900000|2022-03-15 07:55:00|857.73|854.85|857.73|854.85|857.73|854.85|857.49|854.61|0
1647330910000|2022-03-15 07:55:10|857.49|854.61|857.73|854.85|857.73|854.85|857.25|854.37|0
1647330920000|2022-03-15 07:55:20|857.97|855.09|857.49|854.61|857.97|855.09|857.49|854.61|0
1647330930000|2022-03-15 07:55:30|857.86|854.98|858.1|855.22|858.22|855.34|857.86|854.98|0
1647330940000|2022-03-15 07:55:40|857.97|855.09|857.61|854.73|858.1|855.22|857.61|854.73|0
1647330950000|2022-03-15 07:55:50|857.13|854.25|857.37|854.49|857.49|854.61|857.13|854.25|0
1647330960000|2022-03-15 07:56:00|857.25|854.37|857.49|854.61|857.61|854.73|857.25|854.37|0
1647330970000|2022-03-15 07:56:10|857.25|854.37|857.25|854.37|857.25|854.37|857|854.12|0
1647330980000|2022-03-15 07:56:20|857.13|854.25|856.76|853.88|857.13|854.25|856.76|853.88|0
1647330990000|2022-03-15 07:56:30|856.52|853.64|856.52|853.64|856.89|854.01|856.52|853.64|0
1647331000000|2022-03-15 07:56:40|856.27|853.39|856.52|853.64|856.52|853.64|856.27|853.39|0
1647331010000|2022-03-15 07:56:50|857|854.12|857.97|855.09|857.97|855.09|857|854.12|0
1647331020000|2022-03-15 07:57:00|857.61|854.73|857.49|854.61|857.61|854.73|857.49|854.61|0
1647331030000|2022-03-15 07:57:10|857.73|854.85|857.97|855.09|857.97|855.09|857.49|854.61|0
1647331040000|2022-03-15 07:57:20|858.22|855.34|858.46|855.58|858.46|855.58|857.24|854.36|0
1647331050000|2022-03-15 07:57:30|858.22|855.34|858.46|855.58|858.46|855.58|858.22|855.34|0
1647331060000|2022-03-15 07:57:40|858.22|855.34|858.22|855.34|858.22|855.34|857.86|854.98|0
1647331070000|2022-03-15 07:57:50|858.1|855.22|858.34|855.46|858.34|855.46|858.1|855.22|0
1647331080000|2022-03-15 07:58:00|858.46|855.58|857.73|854.85|858.46|855.58|857.61|854.73|0
1647331090000|2022-03-15 07:58:10|857.37|854.49|857.73|854.85|857.73|854.85|857.37|854.49|0
1647331100000|2022-03-15 07:58:20|858.1|855.22|857.61|854.73|858.22|855.34|857.61|854.73|0
1647331110000|2022-03-15 07:58:30|857.86|854.98|857.49|854.61|857.86|854.98|857.49|854.61|0
1647331120000|2022-03-15 07:58:40|857.61|854.73|857.61|854.73|857.97|855.09|857.61|854.73|0
1647331130000|2022-03-15 07:58:50|857.49|854.61|857|854.12|857.49|854.61|857|854.12|0
1647331140000|2022-03-15 07:59:00|857.24|854.36|857|854.12|857.24|854.36|857|854.12|0
1647331150000|2022-03-15 07:59:10|856.89|854.01|857|854.12|857.13|854.25|856.89|854.01|0
1647331160000|2022-03-15 07:59:20|856.76|853.88|856.76|853.88|856.89|854.01|856.76|853.88|0
1647331170000|2022-03-15 07:59:30|857|854.12|856.52|853.64|857|854.12|856.52|853.64|0
1647331180000|2022-03-15 07:59:40|856.64|853.76|856.03|853.15|856.64|853.76|856.03|853.15|0
1647331190000|2022-03-15 07:59:50|855.79|852.91|855.79|852.91|855.79|852.91|855.06|852.18|0
1647331200000|2022-03-15 08:00:00|855.43|852.55|855.79|852.91|855.79|852.91|855.43|852.55|0
1647331210000|2022-03-15 08:00:10|856.27|853.39|855.55|852.67|856.52|853.64|855.55|852.67|0
1647331220000|2022-03-15 08:00:20|855.43|852.55|855.79|852.91|855.79|852.91|854.82|851.94|0
1647331230000|2022-03-15 08:00:30|855.55|852.67|855.3|852.42|855.55|852.67|855.19|852.31|0
1647331240000|2022-03-15 08:00:40|855.79|852.91|855.3|852.42|855.79|852.91|855.3|852.42|0
1647331250000|2022-03-15 08:00:50|855.19|852.31|855.43|852.55|855.55|852.67|855.19|852.31|0
1647331260000|2022-03-15 08:01:00|854.82|851.94|855.3|852.42|855.3|852.42|854.33|851.45|0
1647331270000|2022-03-15 08:01:10|855.19|852.31|855.06|852.18|855.19|852.31|854.58|851.7|0
1647331280000|2022-03-15 08:01:20|854.82|851.94|854.46|851.58|854.82|851.94|854.46|851.58|0
1647331290000|2022-03-15 08:01:30|854.7|851.82|855.43|852.55|855.43|852.55|854.7|851.82|0
1647331300000|2022-03-15 08:01:40|855.67|852.79|856.76|853.88|856.76|853.88|855.67|852.79|0
1647331310000|2022-03-15 08:01:50|858.46|855.58|858.94|856.06|858.94|856.06|858.46|855.58|0
1647331320000|2022-03-15 08:02:00|859.07|856.19|858.83|855.95|859.07|856.19|857.73|854.85|0
1647331330000|2022-03-15 08:02:10|858.7|855.82|858.58|855.7|859.07|856.19|858.58|855.7|0
1647331340000|2022-03-15 08:02:20|859.43|856.55|858.7|855.82|859.43|856.55|858.7|855.82|0
1647331350000|2022-03-15 08:02:30|859.19|856.31|859.67|856.79|859.67|856.79|859.19|856.31|0
1647331360000|2022-03-15 08:02:40|859.91|857.03|859.8|856.92|860.4|857.52|859.8|856.92|0
1647331370000|2022-03-15 08:02:50|860.4|857.52|860.16|857.28|860.4|857.52|860.16|857.28|0
1647331380000|2022-03-15 08:03:00|859.43|856.55|859.43|856.55|859.43|856.55|859.43|856.55|0
1647331390000|2022-03-15 08:03:10|859.8|856.92|860.04|857.16|860.04|857.16|859.67|856.79|0
1647331400000|2022-03-15 08:03:20|859.43|856.55|859.43|856.55|859.67|856.79|859.31|856.43|0
1647331410000|2022-03-15 08:03:30|859.91|857.03|859.43|856.55|859.91|857.03|859.43|856.55|0
1647331420000|2022-03-15 08:03:40|859.19|856.31|858.21|855.33|859.19|856.31|858.21|855.33|0
1647331430000|2022-03-15 08:03:50|858.46|855.58|858.7|855.82|858.7|855.82|858.46|855.58|0
1647331440000|2022-03-15 08:04:00|858.83|855.95|858.46|855.58|858.83|855.95|857.97|855.09|0
1647331450000|2022-03-15 08:04:10|858.21|855.33|858.46|855.58|858.46|855.58|858.21|855.33|0
1647331460000|2022-03-15 08:04:20|858.21|855.33|857.49|854.61|858.21|855.33|857.49|854.61|0
1647331470000|2022-03-15 08:04:30|857.13|854.25|855.06|852.18|857.13|854.25|855.06|852.18|0
1647331480000|2022-03-15 08:04:40|854.94|852.06|856.27|853.39|856.27|853.39|854.82|851.94|0
1647331490000|2022-03-15 08:04:50|856.16|853.28|856.16|853.28|856.16|853.28|856.03|853.15|0
1647331500000|2022-03-15 08:05:00|856.27|853.39|856.4|853.52|856.4|853.52|856.03|853.15|0
1647331510000|2022-03-15 08:05:10|855.43|852.55|853.25|850.37|855.43|852.55|853.25|850.37|0
1647331520000|2022-03-15 08:05:20|852.39|849.51|853.85|850.97|853.85|850.97|852.39|849.51|0
1647331530000|2022-03-15 08:05:30|853.49|850.61|854.09|851.21|854.22|851.34|853.49|850.61|0
1647331540000|2022-03-15 08:05:40|853.85|850.97|853.12|850.24|854.33|851.45|853.12|850.24|0
1647331550000|2022-03-15 08:05:50|853.61|850.73|854.22|851.34|854.22|851.34|853.36|850.48|0
1647331560000|2022-03-15 08:06:00|853.85|850.97|853.49|850.61|853.85|850.97|853.25|850.37|0
1647331570000|2022-03-15 08:06:10|853.36|850.48|853.61|850.73|853.97|851.09|853.36|850.48|0
1647331580000|2022-03-15 08:06:20|853.36|850.48|852.15|849.27|853.49|850.61|852.15|849.27|0
1647331590000|2022-03-15 08:06:30|852.64|849.76|852.04|849.16|852.64|849.76|852.04|849.16|0
1647331600000|2022-03-15 08:06:40|852.15|849.27|852.04|849.16|852.39|849.51|851.67|848.79|0
1647331610000|2022-03-15 08:06:50|851.67|848.79|852.64|849.76|852.64|849.76|851.67|848.79|0
1647331620000|2022-03-15 08:07:00|852.39|849.51|851.31|848.43|852.39|849.51|851.31|848.43|0
1647331630000|2022-03-15 08:07:10|850.7|847.82|850.58|847.7|850.7|847.82|849.73|846.85|0
1647331640000|2022-03-15 08:07:20|850.7|847.82|851.42|848.54|851.42|848.54|850.7|847.82|0
1647331650000|2022-03-15 08:07:30|851.67|848.79|847.67|844.55|851.67|848.79|847.67|844.55|0
1647331660000|2022-03-15 08:07:40|847.43|844.31|847.67|844.55|847.67|844.55|847.43|844.31|0
1647331670000|2022-03-15 08:07:50|845.97|842.85|841.86|838.74|845.97|842.85|841.86|838.74|0
1647331680000|2022-03-15 08:08:00|839.2|836.08|838.96|835.84|839.2|836.08|837.63|834.51|0
1647331690000|2022-03-15 08:08:10|838.84|835.72|839.44|836.32|839.44|836.32|838.84|835.72|0
1647331700000|2022-03-15 08:08:20|839.68|836.56|840.05|836.93|840.05|836.93|839.2|836.08|0
1647331710000|2022-03-15 08:08:30|839.68|836.56|840.89|837.77|840.89|837.77|839.68|836.56|0
1647331720000|2022-03-15 08:08:40|840.65|837.53|841.13|838.01|841.13|838.01|840.65|837.53|0
1647331730000|2022-03-15 08:08:50|842.1|838.98|841.62|838.5|842.1|838.98|841.62|838.5|0
1647331740000|2022-03-15 08:09:00|841.13|838.01|841.5|838.38|841.74|838.62|840.89|837.77|0
1647331750000|2022-03-15 08:09:10|842.34|839.22|842.71|839.59|842.71|839.59|842.34|839.22|0
1647331760000|2022-03-15 08:09:20|843.44|840.32|844.04|840.92|844.04|840.92|843.44|840.32|0
1647331770000|2022-03-15 08:09:30|844.41|841.29|845.49|842.37|845.49|842.37|844.41|841.29|0
1647331780000|2022-03-15 08:09:40|845.62|842.5|845.37|842.25|845.62|842.5|845.25|842.13|0
1647331790000|2022-03-15 08:09:50|845.25|842.13|849.12|846|849.12|846|845.25|842.13|0
1647331800000|2022-03-15 08:10:00|848.15|845.03|850.22|847.1|850.58|847.46|848.15|845.03|0
1647331810000|2022-03-15 08:10:10|849.85|846.73|850.33|847.21|850.33|847.21|849.61|846.49|0
1647331820000|2022-03-15 08:10:20|850.46|847.34|850.94|847.82|850.94|847.82|850.33|847.21|0
1647331830000|2022-03-15 08:10:30|850.33|847.21|851.54|848.42|851.54|848.42|850.33|847.21|0
1647331840000|2022-03-15 08:10:40|851.06|847.94|850.82|847.7|851.06|847.94|849.85|846.73|0
1647331850000|2022-03-15 08:10:50|851.06|847.94|851.19|848.07|851.3|848.18|851.06|847.94|0
1647331860000|2022-03-15 08:11:00|850.58|847.46|849.85|846.73|850.58|847.46|849.85|846.73|0
1647331870000|2022-03-15 08:11:10|849.61|846.49|849.36|846.24|849.61|846.49|849.36|846.24|0
1647331880000|2022-03-15 08:11:20|849.12|846|849.85|846.73|849.85|846.73|849.12|846|0
1647331890000|2022-03-15 08:11:30|850.7|847.58|851.06|847.94|851.06|847.94|850.7|847.58|0
1647331900000|2022-03-15 08:11:40|851.54|848.42|851.79|848.67|851.79|848.67|851.54|848.42|0
1647331910000|2022-03-15 08:11:50|851.3|848.18|851.79|848.67|851.79|848.67|851.06|847.94|0
1647331920000|2022-03-15 08:12:00|851.54|848.42|851.3|848.18|851.67|848.55|851.3|848.18|0
1647331930000|2022-03-15 08:12:10|851.43|848.31|852.27|849.15|852.64|849.52|851.43|848.31|0
1647331940000|2022-03-15 08:12:20|852.03|848.91|852.15|849.03|852.15|849.03|852.03|848.91|0
1647331950000|2022-03-15 08:12:30|852.27|849.15|852.88|849.76|853.12|850|852.27|849.15|0
1647331960000|2022-03-15 08:12:40|852.76|849.64|852.76|849.64|852.88|849.76|852.27|849.15|0
1647331970000|2022-03-15 08:12:50|853|849.88|853.48|850.36|853.97|850.85|853|849.88|0
1647331980000|2022-03-15 08:13:00|854.21|851.09|854.34|851.22|854.34|851.22|854.09|850.97|0
1647331990000|2022-03-15 08:13:10|854.21|851.09|853.12|850|854.21|851.09|853.12|850|0
1647332000000|2022-03-15 08:13:20|852.76|849.64|852.4|849.28|852.76|849.64|852.4|849.28|0
1647332010000|2022-03-15 08:13:30|851.54|848.42|852.03|848.91|852.03|848.91|851.54|848.42|0
1647332020000|2022-03-15 08:13:40|851.79|848.67|852.03|848.91|852.03|848.91|851.79|848.67|0
1647332030000|2022-03-15 08:13:50|851.91|848.79|852.15|849.03|852.15|849.03|851.67|848.55|0
1647332040000|2022-03-15 08:14:00|851.79|848.67|851.54|848.42|852.03|848.91|851.54|848.42|0
1647332050000|2022-03-15 08:14:10|852.15|849.03|852.03|848.91|852.15|849.03|851.67|848.55|0
1647332060000|2022-03-15 08:14:20|852.15|849.03|852.27|849.15|852.27|849.15|851.79|848.67|0
1647332070000|2022-03-15 08:14:30|853|849.88|854.21|851.09|854.21|851.09|853|849.88|0
1647332080000|2022-03-15 08:14:40|854.7|851.58|854.7|851.58|854.7|851.58|854.7|851.58|0
1647332090000|2022-03-15 08:14:50|854.34|851.22|853|849.88|854.34|851.22|853|849.88|0
1647332100000|2022-03-15 08:15:00|854.21|851.09|853.85|850.73|854.21|851.09|853.48|850.36|0
1647332110000|2022-03-15 08:15:10|854.09|850.97|854.09|850.97|854.34|851.22|854.09|850.97|0
1647332120000|2022-03-15 08:15:20|853.73|850.61|854.09|850.97|854.21|851.09|853.73|850.61|0
1647332130000|2022-03-15 08:15:30|854.21|851.09|854.7|851.58|854.7|851.58|854.21|851.09|0
1647332140000|2022-03-15 08:15:40|854.58|851.46|854.45|851.33|854.58|851.46|854.34|851.22|0
1647332150000|2022-03-15 08:15:50|854.21|851.09|854.58|851.46|854.58|851.46|854.21|851.09|0
1647332160000|2022-03-15 08:16:00|854.7|851.58|854.94|851.82|854.94|851.82|854.7|851.58|0
1647332170000|2022-03-15 08:16:10|855.31|852.19|854.94|851.82|855.42|852.3|854.94|851.82|0
1647332180000|2022-03-15 08:16:20|855.55|852.43|855.18|852.06|855.55|852.43|855.18|852.06|0
1647332190000|2022-03-15 08:16:30|855.91|852.79|855.67|852.55|855.91|852.79|855.67|852.55|0
1647332200000|2022-03-15 08:16:40|856.15|853.03|856.64|853.52|856.64|853.52|856.15|853.03|0
1647332210000|2022-03-15 08:16:50|856.15|853.03|855.91|852.79|856.15|853.03|855.91|852.79|0
1647332220000|2022-03-15 08:17:00|855.18|852.06|854.45|851.33|855.18|852.06|854.21|851.09|0
1647332230000|2022-03-15 08:17:10|854.94|851.82|855.31|852.19|855.55|852.43|854.45|851.33|0
1647332240000|2022-03-15 08:17:20|855.42|852.3|854.82|851.7|855.42|852.3|854.82|851.7|0
1647332250000|2022-03-15 08:17:30|854.45|851.33|855.18|852.06|855.18|852.06|854.45|851.33|0
1647332260000|2022-03-15 08:17:40|854.94|851.82|855.42|852.3|855.42|852.3|854.94|851.82|0
1647332270000|2022-03-15 08:17:50|855.18|852.06|854.94|851.82|855.18|852.06|854.94|851.82|0
1647332280000|2022-03-15 08:18:00|854.45|851.33|854.58|851.46|854.69|851.57|854.45|851.33|0
1647332290000|2022-03-15 08:18:10|855.18|852.06|854.34|851.22|855.18|852.06|854.34|851.22|0
1647332300000|2022-03-15 08:18:20|854.69|851.57|855.42|852.3|855.42|852.3|854.69|851.57|0
1647332310000|2022-03-15 08:18:30|855.18|852.06|855.42|852.3|855.55|852.43|855.06|851.94|0
1647332320000|2022-03-15 08:18:40|856.03|852.91|855.66|852.54|856.03|852.91|855.66|852.54|0
1647332330000|2022-03-15 08:18:50|855.55|852.43|855.66|852.54|855.66|852.54|855.31|852.19|0
1647332340000|2022-03-15 08:19:00|855.55|852.43|855.55|852.43|855.66|852.54|855.55|852.43|0
1647332350000|2022-03-15 08:19:10|855.42|852.3|854.94|851.82|855.42|852.3|854.94|851.82|0
1647332360000|2022-03-15 08:19:20|855.42|852.3|855.42|852.3|855.42|852.3|855.18|852.06|0
1647332370000|2022-03-15 08:19:30|855.91|852.79|855.91|852.79|856.15|853.03|855.79|852.67|0
1647332380000|2022-03-15 08:19:40|855.66|852.54|857.49|854.37|857.49|854.37|855.66|852.54|0
1647332390000|2022-03-15 08:19:50|858.33|855.21|858.22|855.1|858.7|855.58|858.22|855.1|0
1647332400000|2022-03-15 08:20:00|857.61|854.49|857.61|854.49|857.97|854.85|857.61|854.49|0
1647332410000|2022-03-15 08:20:10|858.09|854.97|858.58|855.46|858.58|855.46|858.09|854.97|0
1647332420000|2022-03-15 08:20:20|858.09|854.97|857.85|854.73|858.09|854.97|857.85|854.73|0
1647332430000|2022-03-15 08:20:30|856.88|853.76|856.28|853.16|856.88|853.76|856.15|853.03|0
1647332440000|2022-03-15 08:20:40|855.91|852.79|855.66|852.54|856.52|853.4|855.66|852.54|0
1647332450000|2022-03-15 08:20:50|856.28|853.16|856.63|853.51|856.63|853.51|856.28|853.16|0
1647332460000|2022-03-15 08:21:00|857|853.88|856.63|853.51|857|853.88|856.63|853.51|0
1647332470000|2022-03-15 08:21:10|856.39|853.27|856.88|853.76|857.12|854|856.39|853.27|0
1647332480000|2022-03-15 08:21:20|857.12|854|857.12|854|857.12|854|857|853.88|0
1647332490000|2022-03-15 08:21:30|856.88|853.76|856.52|853.4|857.12|854|856.52|853.4|0
1647332500000|2022-03-15 08:21:40|856.63|853.51|856.39|853.27|856.63|853.51|856.39|853.27|0
1647332510000|2022-03-15 08:21:50|856.63|853.51|857.61|854.49|857.73|854.61|856.63|853.51|0
1647332520000|2022-03-15 08:22:00|858.33|855.21|860.27|857.15|860.27|857.15|858.33|855.21|0
1647332530000|2022-03-15 08:22:10|860.52|857.4|861.73|858.61|861.73|858.61|860.52|857.4|0
1647332540000|2022-03-15 08:22:20|861.97|858.85|861.97|858.85|861.97|858.85|861.37|858.25|0
1647332550000|2022-03-15 08:22:30|862.46|859.34|861.97|858.85|862.46|859.34|861.97|858.85|0
1647332560000|2022-03-15 08:22:40|861.37|858.25|861.97|858.85|861.97|858.85|861.25|858.13|0
1647332570000|2022-03-15 08:22:50|861.86|858.74|862.34|859.22|862.7|859.58|861.86|858.74|0
1647332580000|2022-03-15 08:23:00|862.22|859.1|861.49|858.37|862.22|859.1|861.49|858.37|0
1647332590000|2022-03-15 08:23:10|861.73|858.61|862.22|859.1|862.22|859.1|861.73|858.61|0
1647332600000|2022-03-15 08:23:20|862.1|858.98|862.34|859.22|862.46|859.34|862.1|858.98|0
1647332610000|2022-03-15 08:23:30|863.07|859.95|862.7|859.58|863.07|859.95|862.7|859.58|0
1647332620000|2022-03-15 08:23:40|862.46|859.34|861.25|858.13|862.46|859.34|861.25|858.13|0
1647332630000|2022-03-15 08:23:50|861.73|858.61|861.49|858.37|861.73|858.61|861.25|858.13|0
1647332640000|2022-03-15 08:24:00|861.73|858.61|861.25|858.13|861.97|858.85|861|857.88|0
1647332650000|2022-03-15 08:24:10|861.13|858.01|861.61|858.49|861.61|858.49|861.13|858.01|0
1647332660000|2022-03-15 08:24:20|860.89|857.77|861|857.88|861|857.88|860.52|857.4|0
1647332670000|2022-03-15 08:24:30|861.13|858.01|861.37|858.25|861.37|858.25|861|857.88|0
1647332680000|2022-03-15 08:24:40|861.25|858.13|861.13|858.01|861.25|858.13|861.13|858.01|0
1647332690000|2022-03-15 08:24:50|860.89|857.77|860.52|857.4|860.89|857.77|860.52|857.4|0
1647332700000|2022-03-15 08:25:00|861|857.88|860.27|857.15|861|857.88|860.03|856.91|0
1647332710000|2022-03-15 08:25:10|861.25|858.13|860.27|857.15|861.25|858.13|860.16|857.04|0
1647332720000|2022-03-15 08:25:20|860.52|857.4|859.55|856.43|860.52|857.4|859.55|856.43|0
1647332730000|2022-03-15 08:25:30|859.19|856.07|859.55|856.43|859.55|856.43|859.06|855.94|0
1647332740000|2022-03-15 08:25:40|859.19|856.07|859.55|856.43|859.55|856.43|859.19|856.07|0
1647332750000|2022-03-15 08:25:50|859.79|856.67|859.55|856.43|860.03|856.91|859.43|856.31|0
1647332760000|2022-03-15 08:26:00|859.91|856.79|859.91|856.79|860.03|856.91|859.91|856.79|0
1647332770000|2022-03-15 08:26:10|860.27|857.15|860.16|857.04|860.27|857.15|859.91|856.79|0
1647332780000|2022-03-15 08:26:20|859.91|856.79|859.79|856.67|859.91|856.79|859.79|856.67|0
1647332790000|2022-03-15 08:26:30|859.55|856.43|859.55|856.43|859.79|856.67|859.55|856.43|0
1647332800000|2022-03-15 08:26:40|859.79|856.67|859.43|856.31|859.79|856.67|859.43|856.31|0
1647332810000|2022-03-15 08:26:50|859.79|856.67|858.7|855.58|859.79|856.67|858.7|855.58|0
1647332820000|2022-03-15 08:27:00|858.82|855.7|858.09|854.97|858.82|855.7|858.09|854.97|0
1647332830000|2022-03-15 08:27:10|857.97|854.85|858.09|854.97|858.22|855.1|857.97|854.85|0
1647332840000|2022-03-15 08:27:20|857.73|854.61|856.63|853.51|857.73|854.61|856.63|853.51|0
1647332850000|2022-03-15 08:27:30|856.76|853.64|856.76|853.64|856.88|853.76|856.76|853.64|0
1647332860000|2022-03-15 08:27:40|857.12|854|857.49|854.37|857.49|854.37|857.12|854|0
1647332870000|2022-03-15 08:27:50|857.6|854.48|857.6|854.48|857.6|854.48|857.36|854.24|0
1647332880000|2022-03-15 08:28:00|858.09|854.97|858.09|854.97|858.57|855.45|858.09|854.97|0
1647332890000|2022-03-15 08:28:10|858.22|855.1|858.82|855.7|858.94|855.82|858.22|855.1|0
1647332900000|2022-03-15 08:28:20|858.22|855.1|858.82|855.7|858.94|855.82|858.22|855.1|0
1647332910000|2022-03-15 08:28:30|858.94|855.82|859.43|856.31|859.43|856.31|858.94|855.82|0
1647332920000|2022-03-15 08:28:40|860.27|857.15|859.79|856.67|860.27|857.15|859.55|856.43|0
1647332930000|2022-03-15 08:28:50|859.55|856.43|860.76|857.64|860.76|857.64|859.55|856.43|0
1647332940000|2022-03-15 08:29:00|861|857.88|861.24|858.12|861.24|858.12|860.76|857.64|0
1647332950000|2022-03-15 08:29:10|861.37|858.25|861.24|858.12|861.73|858.61|861.13|858.01|0
1647332960000|2022-03-15 08:29:20|861.13|858.01|860.27|857.15|861.13|858.01|860.27|857.15|0
1647332970000|2022-03-15 08:29:30|860.16|857.04|858.57|855.45|860.16|857.04|858.33|855.21|0
1647332980000|2022-03-15 08:29:40|859.79|856.67|859.91|856.79|859.91|856.79|859.55|856.43|0
1647332990000|2022-03-15 08:29:50|859.79|856.67|859.91|856.79|860.03|856.91|859.79|856.67|0
1647333000000|2022-03-15 08:30:00|859.79|856.67|860.76|857.64|860.76|857.64|859.79|856.67|0
1647333010000|2022-03-15 08:30:10|861|857.88|861.61|858.49|861.61|858.49|861|857.88|0
1647333020000|2022-03-15 08:30:20|861.49|858.37|862.22|859.1|862.22|859.1|861.49|858.37|0
1647333030000|2022-03-15 08:30:30|863.43|860.31|863.92|860.8|863.92|860.8|863.43|860.31|0
1647333040000|2022-03-15 08:30:40|863.56|860.44|864.64|861.52|864.64|861.52|863.56|860.44|0
1647333050000|2022-03-15 08:30:50|864.28|861.16|864.4|861.28|864.4|861.28|864.16|861.04|0
1647333060000|2022-03-15 08:31:00|864.16|861.04|862.7|859.58|864.16|861.04|862.7|859.58|0
1647333070000|2022-03-15 08:31:10|862.94|859.82|862.22|859.1|863.07|859.95|862.22|859.1|0
1647333080000|2022-03-15 08:31:20|861.73|858.61|861.61|858.49|861.73|858.61|861.49|858.37|0
1647333090000|2022-03-15 08:31:30|861.73|858.61|861.61|858.49|861.97|858.85|861.49|858.37|0
1647333100000|2022-03-15 08:31:40|861.73|858.61|861.49|858.37|861.73|858.61|861.49|858.37|0
1647333110000|2022-03-15 08:31:50|861.73|858.61|861.73|858.61|861.73|858.61|861.73|858.61|0
1647333120000|2022-03-15 08:32:00|861.24|858.12|862.22|859.1|862.34|859.22|861.24|858.12|0
1647333130000|2022-03-15 08:32:10|862.34|859.22|863.07|859.95|863.07|859.95|862.22|859.1|0
1647333140000|2022-03-15 08:32:20|862.58|859.46|862.94|859.82|862.94|859.82|862.58|859.46|0
1647333150000|2022-03-15 08:32:30|863.19|860.07|862.22|859.1|863.19|860.07|862.22|859.1|0
1647333160000|2022-03-15 08:32:40|862.1|858.98|861|857.88|862.1|858.98|861|857.88|0
1647333170000|2022-03-15 08:32:50|860.64|857.52|860.27|857.15|860.64|857.52|860.27|857.15|0
1647333180000|2022-03-15 08:33:00|860.52|857.4|860.27|857.15|860.52|857.4|860.27|857.15|0
1647333190000|2022-03-15 08:33:10|859.91|856.79|861|857.88|861|857.88|859.91|856.79|0
1647333200000|2022-03-15 08:33:20|860.64|857.52|860.76|857.64|861|857.88|860.64|857.52|0
1647333210000|2022-03-15 08:33:30|861|857.88|860.64|857.52|861.24|858.12|860.64|857.52|0
1647333220000|2022-03-15 08:33:40|860.52|857.4|860.52|857.4|860.52|857.4|860.27|857.15|0
1647333230000|2022-03-15 08:33:50|860.27|857.15|860.27|857.15|860.27|857.15|860.03|856.91|0
1647333240000|2022-03-15 08:34:00|859.79|856.67|860.27|857.15|860.27|857.15|859.79|856.67|0
1647333250000|2022-03-15 08:34:10|860.03|856.91|860.52|857.4|860.52|857.4|860.03|856.91|0
1647333260000|2022-03-15 08:34:20|860.27|857.15|860.76|857.64|860.88|857.76|860.27|857.15|0
1647333270000|2022-03-15 08:34:30|861|857.88|860.88|857.76|861|857.88|860.88|857.76|0
1647333280000|2022-03-15 08:34:40|860.76|857.64|860.52|857.4|860.76|857.64|860.52|857.4|0
1647333290000|2022-03-15 08:34:50|861|857.88|859.91|856.79|861|857.88|859.91|856.79|0
1647333300000|2022-03-15 08:35:00|860.03|856.91|859.67|856.55|860.16|857.04|859.67|856.55|0
1647333310000|2022-03-15 08:35:10|858.57|855.45|857.97|854.85|858.57|855.45|857.97|854.85|0
1647333320000|2022-03-15 08:35:20|858.57|855.45|858.82|855.7|858.82|855.7|858.57|855.45|0
1647333330000|2022-03-15 08:35:30|859.06|855.94|859.54|856.42|859.54|856.42|859.06|855.94|0
1647333340000|2022-03-15 08:35:40|859.43|856.31|860.27|857.15|860.4|857.28|859.43|856.31|0
1647333350000|2022-03-15 08:35:50|860.03|856.91|860.27|857.15|860.27|857.15|860.03|856.91|0
1647333360000|2022-03-15 08:36:00|859.79|856.67|860.4|857.28|860.4|857.28|859.79|856.67|0
1647333370000|2022-03-15 08:36:10|859.91|856.79|859.3|856.18|859.91|856.79|859.3|856.18|0
1647333380000|2022-03-15 08:36:20|858.82|855.7|858.09|854.97|858.82|855.7|858.09|854.97|0
1647333390000|2022-03-15 08:36:30|857.6|854.48|857.12|854|857.6|854.48|857.12|854|0
1647333400000|2022-03-15 08:36:40|857.6|854.48|858.09|854.97|858.09|854.97|857.6|854.48|0
1647333410000|2022-03-15 08:36:50|857.97|854.85|859.67|856.55|859.67|856.55|857.97|854.85|0
1647333420000|2022-03-15 08:37:00|859.54|856.42|859.3|856.18|859.54|856.42|859.3|856.18|0
1647333430000|2022-03-15 08:37:10|859.43|856.31|859.19|856.07|859.54|856.42|859.19|856.07|0
1647333440000|2022-03-15 08:37:20|859.06|855.94|859.43|856.31|859.43|856.31|859.06|855.94|0
1647333450000|2022-03-15 08:37:30|859.79|856.67|859.54|856.42|859.79|856.67|859.43|856.31|0
1647333460000|2022-03-15 08:37:40|859.3|856.18|859.06|855.94|859.3|856.18|858.82|855.7|0
1647333470000|2022-03-15 08:37:50|859.19|856.07|859.54|856.42|859.54|856.42|859.19|856.07|0
1647333480000|2022-03-15 08:38:00|859.79|856.67|860.4|857.28|860.4|857.28|859.79|856.67|0
1647333490000|2022-03-15 08:38:10|860.52|857.4|861|857.88|861|857.88|860.52|857.4|0
1647333500000|2022-03-15 08:38:20|860.76|857.64|860.27|857.15|860.76|857.64|860.27|857.15|0
1647333510000|2022-03-15 08:38:30|861|857.88|862.21|859.09|862.34|859.22|861|857.88|0
1647333520000|2022-03-15 08:38:40|862.34|859.22|862.83|859.71|863.19|860.07|862.34|859.22|0
1647333530000|2022-03-15 08:38:50|863.07|859.95|863.56|860.44|863.56|860.44|863.07|859.95|0
1647333540000|2022-03-15 08:39:00|863.43|860.31|863.19|860.07|863.43|860.31|862.94|859.82|0
1647333550000|2022-03-15 08:39:10|862.83|859.71|862.94|859.82|863.07|859.95|862.7|859.58|0
1647333560000|2022-03-15 08:39:20|862.7|859.58|862.7|859.58|862.7|859.58|862.7|859.58|0
1647333570000|2022-03-15 08:39:30|862.46|859.34|862.94|859.82|862.94|859.82|862.46|859.34|0
1647333580000|2022-03-15 08:39:40|862.7|859.58|862.7|859.58|862.94|859.82|862.21|859.09|0
1647333590000|2022-03-15 08:39:50|862.58|859.46|862.7|859.58|862.7|859.58|862.21|859.09|0
1647333600000|2022-03-15 08:40:00|863.19|860.07|862.7|859.58|863.31|860.19|862.7|859.58|0
1647333610000|2022-03-15 08:40:10|862.34|859.22|862.58|859.46|862.7|859.58|862.21|859.09|0
1647333620000|2022-03-15 08:40:20|862.46|859.34|861|857.88|862.46|859.34|861|857.88|0
1647333630000|2022-03-15 08:40:30|860.76|857.64|859.79|856.67|860.76|857.64|859.79|856.67|0
1647333640000|2022-03-15 08:40:40|859.91|856.79|860.27|857.15|860.27|857.15|859.91|856.79|0
1647333650000|2022-03-15 08:40:50|860.76|857.64|859.91|856.79|860.76|857.64|859.91|856.79|0
1647333660000|2022-03-15 08:41:00|859.79|856.67|859.19|856.07|859.79|856.67|859.19|856.07|0
1647333670000|2022-03-15 08:41:10|859.54|856.42|859.79|856.67|859.79|856.67|859.3|856.18|0
1647333680000|2022-03-15 08:41:20|859.43|856.31|859.54|856.42|859.54|856.42|859.3|856.18|0
1647333690000|2022-03-15 08:41:30|859.43|856.31|859.54|856.42|859.79|856.67|859.43|856.31|0
1647333700000|2022-03-15 08:41:40|859.79|856.67|859.67|856.55|859.91|856.79|859.54|856.42|0
1647333710000|2022-03-15 08:41:50|859.54|856.42|859.43|856.31|859.54|856.42|859.3|856.18|0
1647333720000|2022-03-15 08:42:00|858.82|855.7|858.57|855.45|858.82|855.7|858.57|855.45|0
1647333730000|2022-03-15 08:42:10|858.82|855.7|858.57|855.45|858.94|855.82|858.57|855.45|0
1647333740000|2022-03-15 08:42:20|858.46|855.34|858.46|855.34|858.46|855.34|858.46|855.34|0
1647333750000|2022-03-15 08:42:30|858.33|855.21|858.7|855.58|858.7|855.58|858.33|855.21|0
1647333760000|2022-03-15 08:42:40|858.57|855.45|859.06|855.94|859.06|855.94|858.57|855.45|0
1647333770000|2022-03-15 08:42:50|859.3|856.18|859.06|855.94|859.3|856.18|859.06|855.94|0
1647333780000|2022-03-15 08:43:00|859.3|856.18|859.54|856.42|860.16|857.04|859.3|856.18|0
1647333790000|2022-03-15 08:43:10|859.67|856.55|859.79|856.67|859.79|856.67|859.67|856.55|0
1647333800000|2022-03-15 08:43:20|859.3|856.18|859.06|855.94|859.3|856.18|859.06|855.94|0
1647333810000|2022-03-15 08:43:30|859.3|856.18|859.06|855.94|859.3|856.18|859.06|855.94|0
1647333820000|2022-03-15 08:43:40|858.33|855.21|858.57|855.45|858.82|855.7|858.33|855.21|0
1647333830000|2022-03-15 08:43:50|858.09|854.97|858.21|855.09|858.33|855.21|858.09|854.97|0
1647333840000|2022-03-15 08:44:00|857.85|854.73|858.21|855.09|858.21|855.09|857.73|854.61|0
1647333850000|2022-03-15 08:44:10|858.57|855.45|858.82|855.7|858.94|855.82|858.57|855.45|0
1647333860000|2022-03-15 08:44:20|859.3|856.18|859.54|856.42|859.54|856.42|859.3|856.18|0
1647333870000|2022-03-15 08:44:30|859.79|856.67|860.16|857.04|860.16|857.04|859.79|856.67|0
1647333880000|2022-03-15 08:44:40|860.27|857.15|860.27|857.15|860.27|857.15|860.03|856.91|0
1647333890000|2022-03-15 08:44:50|860.4|857.28|860.51|857.39|860.51|857.39|860.27|857.15|0
1647333900000|2022-03-15 08:45:00|860.64|857.52|861|857.88|861|857.88|860.64|857.52|0
1647333910000|2022-03-15 08:45:10|861.13|858.01|860.88|857.76|861.24|858.12|860.76|857.64|0
1647333920000|2022-03-15 08:45:20|861|857.88|861.24|858.12|861.24|858.12|861|857.88|0
1647333930000|2022-03-15 08:45:30|860.76|857.64|861.73|858.61|861.97|858.85|860.76|857.64|0
1647333940000|2022-03-15 08:45:40|861.49|858.37|861.97|858.85|861.97|858.85|861.49|858.37|0
1647333950000|2022-03-15 08:45:50|861.73|858.61|861.61|858.49|861.73|858.61|861.61|858.49|0
1647333960000|2022-03-15 08:46:00|861.24|858.12|861.73|858.61|861.73|858.61|861.24|858.12|0
1647333970000|2022-03-15 08:46:10|861.97|858.85|862.34|859.22|862.34|859.22|861.97|858.85|0
1647333980000|2022-03-15 08:46:20|862.46|859.34|862.58|859.46|862.58|859.46|862.34|859.22|0
1647333990000|2022-03-15 08:46:30|862.83|859.71|862.7|859.58|862.83|859.71|862.34|859.22|0
1647334000000|2022-03-15 08:46:40|862.94|859.82|863.55|860.43|863.55|860.43|862.7|859.58|0
1647334010000|2022-03-15 08:46:50|862.94|859.82|863.07|859.95|863.19|860.07|862.94|859.82|0
1647334020000|2022-03-15 08:47:00|863.43|860.31|863.07|859.95|863.43|860.31|862.94|859.82|0
1647334030000|2022-03-15 08:47:10|862.94|859.82|862.58|859.46|862.94|859.82|862.58|859.46|0
1647334040000|2022-03-15 08:47:20|862.7|859.58|863.67|860.55|863.67|860.55|862.7|859.58|0
1647334050000|2022-03-15 08:47:30|864.4|861.28|864.53|861.41|864.64|861.52|864.28|861.16|0
1647334060000|2022-03-15 08:47:40|864.64|861.52|863.91|860.79|864.64|861.52|863.91|860.79|0
1647334070000|2022-03-15 08:47:50|864.16|861.04|864.4|861.28|864.64|861.52|864.16|861.04|0
1647334080000|2022-03-15 08:48:00|864.64|861.52|864.64|861.52|864.64|861.52|864.4|861.28|0
1647334090000|2022-03-15 08:48:10|865.13|862.01|865.13|862.01|865.13|862.01|864.89|861.77|0
1647334100000|2022-03-15 08:48:20|864.89|861.77|865.13|862.01|865.13|862.01|864.89|861.77|0
1647334110000|2022-03-15 08:48:30|865.25|862.13|865.5|862.38|865.61|862.49|865.01|861.89|0
1647334120000|2022-03-15 08:48:40|866.1|862.98|866.1|862.98|866.34|863.22|866.1|862.98|0
1647334130000|2022-03-15 08:48:50|865.61|862.49|865.61|862.49|865.61|862.49|865.37|862.25|0
1647334140000|2022-03-15 08:49:00|865.37|862.25|865.25|862.13|865.37|862.25|865.25|862.13|0
1647334150000|2022-03-15 08:49:10|865.37|862.25|865.61|862.49|865.61|862.49|865.37|862.25|0
1647334160000|2022-03-15 08:49:20|865.86|862.74|866.1|862.98|866.1|862.98|865.86|862.74|0
1647334170000|2022-03-15 08:49:30|865.74|862.62|865.13|862.01|865.74|862.62|865.13|862.01|0
1647334180000|2022-03-15 08:49:40|864.89|861.77|865.01|861.89|865.01|861.89|864.89|861.77|0
1647334190000|2022-03-15 08:49:50|864.4|861.28|864.28|861.16|864.4|861.28|863.91|860.79|0
1647334200000|2022-03-15 08:50:00|864.16|861.04|864.64|861.52|864.64|861.52|864.16|861.04|0
1647334210000|2022-03-15 08:50:10|864.53|861.41|864.64|861.52|864.64|861.52|864.53|861.41|0
1647334220000|2022-03-15 08:50:20|864.89|861.77|865.61|862.49|865.61|862.49|864.89|861.77|0
1647334230000|2022-03-15 08:50:30|865.86|862.74|866.23|863.11|866.23|863.11|865.86|862.74|0
1647334240000|2022-03-15 08:50:40|866.83|863.71|867.68|864.56|867.68|864.56|866.59|863.47|0
1647334250000|2022-03-15 08:50:50|868.17|865.05|868.17|865.05|868.53|865.41|868.17|865.05|0
1647334260000|2022-03-15 08:51:00|866.59|863.47|866.1|862.98|866.83|863.71|866.1|862.98|0
1647334270000|2022-03-15 08:51:10|865.74|862.62|866.47|863.35|866.47|863.35|865.74|862.62|0
1647334280000|2022-03-15 08:51:20|866.23|863.11|866.1|862.98|866.34|863.22|865.98|862.86|0
1647334290000|2022-03-15 08:51:30|865.61|862.49|865.86|862.74|865.86|862.74|865.61|862.49|0
1647334300000|2022-03-15 08:51:40|866.1|862.98|866.1|862.98|866.47|863.35|866.1|862.98|0
1647334310000|2022-03-15 08:51:50|866.34|863.22|865.98|862.86|866.34|863.22|865.74|862.62|0
1647334320000|2022-03-15 08:52:00|866.59|863.47|866.71|863.59|866.71|863.59|866.47|863.35|0
1647334330000|2022-03-15 08:52:10|866.47|863.35|866.34|863.22|866.47|863.35|866.1|862.98|0
1647334340000|2022-03-15 08:52:20|865.86|862.74|866.83|863.71|866.83|863.71|865.86|862.74|0
1647334350000|2022-03-15 08:52:30|866.96|863.84|866.96|863.84|866.96|863.84|866.96|863.84|0
1647334360000|2022-03-15 08:52:40|867.07|863.95|867.31|864.19|867.31|864.19|866.59|863.47|0
1647334370000|2022-03-15 08:52:50|867.2|864.08|867.2|864.08|867.2|864.08|866.83|863.71|0
1647334380000|2022-03-15 08:53:00|866.47|863.35|866.71|863.59|866.71|863.59|866.47|863.35|0
1647334390000|2022-03-15 08:53:10|866.83|863.71|867.2|864.08|867.2|864.08|866.83|863.71|0
1647334400000|2022-03-15 08:53:20|866.95|863.83|867.56|864.44|867.56|864.44|866.83|863.71|0
1647334410000|2022-03-15 08:53:30|867.44|864.32|867.31|864.19|867.44|864.32|867.2|864.08|0
1647334420000|2022-03-15 08:53:40|866.95|863.83|866.71|863.59|867.07|863.95|866.71|863.59|0
1647334430000|2022-03-15 08:53:50|866.34|863.22|866.23|863.11|866.34|863.22|866.23|863.11|0
1647334440000|2022-03-15 08:54:00|866.34|863.22|866.23|863.11|866.34|863.22|865.86|862.74|0
1647334450000|2022-03-15 08:54:10|866.1|862.98|865.74|862.62|866.1|862.98|865.74|862.62|0
1647334460000|2022-03-15 08:54:20|865.37|862.25|865.37|862.25|865.37|862.25|865.13|862.01|0
1647334470000|2022-03-15 08:54:30|865.25|862.13|864.88|861.76|865.37|862.25|864.88|861.76|0
1647334480000|2022-03-15 08:54:40|865.01|861.89|865.37|862.25|865.37|862.25|864.88|861.76|0
1647334490000|2022-03-15 08:54:50|865.61|862.49|865.37|862.25|865.61|862.49|865.25|862.13|0
1647334500000|2022-03-15 08:55:00|865.13|862.01|865.37|862.25|865.37|862.25|865.13|862.01|0
1647334510000|2022-03-15 08:55:10|865.5|862.38|865.13|862.01|865.5|862.38|865.13|862.01|0
1647334520000|2022-03-15 08:55:20|864.88|861.76|865.74|862.62|865.74|862.62|864.88|861.76|0
1647334530000|2022-03-15 08:55:30|865.86|862.74|865.98|862.86|865.98|862.86|865.61|862.49|0
1647334540000|2022-03-15 08:55:40|866.1|862.98|866.34|863.22|866.34|863.22|866.1|862.98|0
1647334550000|2022-03-15 08:55:50|866.59|863.47|866.59|863.47|866.59|863.47|865.86|862.74|0
1647334560000|2022-03-15 08:56:00|866.83|863.71|867.44|864.32|867.44|864.32|866.83|863.71|0
1647334570000|2022-03-15 08:56:10|867.07|863.95|867.68|864.56|867.68|864.56|867.07|863.95|0
1647334580000|2022-03-15 08:56:20|867.2|864.08|867.8|864.68|867.8|864.68|867.2|864.08|0
1647334590000|2022-03-15 08:56:30|868.04|864.92|867.8|864.68|868.17|865.05|867.8|864.68|0
1647334600000|2022-03-15 08:56:40|867.56|864.44|868.04|864.92|868.17|865.05|867.56|864.44|0
1647334610000|2022-03-15 08:56:50|868.17|865.05|868.77|865.65|869.26|866.14|868.17|865.05|0
1647334620000|2022-03-15 08:57:00|868.53|865.41|868.53|865.41|868.53|865.41|868.29|865.17|0
1647334630000|2022-03-15 08:57:10|868.29|865.17|869.02|865.9|869.02|865.9|868.29|865.17|0
1647334640000|2022-03-15 08:57:20|869.26|866.14|869.02|865.9|869.26|866.14|868.77|865.65|0
1647334650000|2022-03-15 08:57:30|869.14|866.02|871.57|868.45|871.57|868.45|869.14|866.02|0
1647334660000|2022-03-15 08:57:40|871.45|868.33|870.72|867.6|871.45|868.33|870.72|867.6|0
1647334680000|2022-03-15 08:58:00|870.96|867.84|870.72|867.6|870.96|867.84|870.72|867.6|0
1647334690000|2022-03-15 08:58:10|870.96|867.84|870.72|867.6|871.09|867.97|870.72|867.6|0
1647334700000|2022-03-15 08:58:20|870.6|867.48|870.96|867.84|870.96|867.84|870.6|867.48|0
1647334710000|2022-03-15 08:58:30|870.72|867.6|869.5|866.38|870.72|867.6|869.5|866.38|0
1647334720000|2022-03-15 08:58:40|869.99|866.87|869.74|866.62|869.99|866.87|869.74|866.62|0
1647334730000|2022-03-15 08:58:50|869.87|866.75|869.74|866.62|870.23|867.11|869.74|866.62|0
1647334740000|2022-03-15 08:59:00|869.99|866.87|870.11|866.99|870.11|866.99|869.99|866.87|0
1647334750000|2022-03-15 08:59:10|869.99|866.87|869.5|866.38|869.99|866.87|869.5|866.38|0
1647334760000|2022-03-15 08:59:20|869.26|866.14|868.66|865.54|869.26|866.14|868.66|865.54|0
1647334770000|2022-03-15 08:59:30|869.14|866.02|869.38|866.26|869.38|866.26|869.14|866.02|0
1647334780000|2022-03-15 08:59:40|869.26|866.14|869.5|866.38|869.5|866.38|869.26|866.14|0
1647334790000|2022-03-15 08:59:50|869.74|866.62|869.5|866.38|869.74|866.62|869.5|866.38|0
1647334800000|2022-03-15 09:00:00|869.99|866.87|869.74|866.62|869.99|866.87|869.5|866.38|0
1647334810000|2022-03-15 09:00:10|869.26|866.14|869.26|866.14|869.26|866.14|869.02|865.9|0
1647334820000|2022-03-15 09:00:20|869.38|866.26|869.14|866.02|869.38|866.26|869.02|865.9|0
1647334830000|2022-03-15 09:00:30|869.26|866.14|868.9|865.78|869.26|866.14|868.9|865.78|0
1647334840000|2022-03-15 09:00:40|868.77|865.65|868.77|865.65|868.77|865.65|868.77|865.65|0
1647334850000|2022-03-15 09:00:50|868.29|865.17|868.29|865.17|868.29|865.17|868.29|865.17|0
1647334860000|2022-03-15 09:01:00|867.8|864.68|867.56|864.44|867.8|864.68|867.56|864.44|0
1647334870000|2022-03-15 09:01:10|867.44|864.32|867.56|864.44|867.56|864.44|867.44|864.32|0
1647334880000|2022-03-15 09:01:20|867.8|864.68|867.8|864.68|867.8|864.68|867.68|864.56|0
1647334890000|2022-03-15 09:01:30|867.93|864.81|867.8|864.68|868.04|864.92|867.8|864.68|0
1647334900000|2022-03-15 09:01:40|868.04|864.92|867.8|864.68|868.04|864.92|867.8|864.68|0
1647334910000|2022-03-15 09:01:50|868.04|864.92|867.93|864.81|868.04|864.92|867.93|864.81|0
1647334920000|2022-03-15 09:02:00|868.04|864.92|868.29|865.17|868.53|865.41|868.04|864.92|0
1647334930000|2022-03-15 09:02:10|868.66|865.54|869.02|865.9|869.02|865.9|868.66|865.54|0
1647334940000|2022-03-15 09:02:20|868.77|865.65|868.9|865.78|869.02|865.9|868.77|865.65|0
1647334950000|2022-03-15 09:02:30|869.26|866.14|869.02|865.9|869.26|866.14|869.02|865.9|0
1647334960000|2022-03-15 09:02:40|868.9|865.78|869.02|865.9|869.02|865.9|868.9|865.78|0
1647334970000|2022-03-15 09:02:50|869.63|866.51|869.74|866.62|870.11|866.99|869.63|866.51|0
1647334980000|2022-03-15 09:03:00|869.63|866.51|869.63|866.51|869.74|866.62|869.63|866.51|0
1647334990000|2022-03-15 09:03:10|869.74|866.62|869.99|866.87|869.99|866.87|869.63|866.51|0
1647335000000|2022-03-15 09:03:20|869.5|866.38|869.38|866.26|869.5|866.38|869.38|866.26|0
1647335010000|2022-03-15 09:03:30|868.77|865.65|868.53|865.41|868.77|865.65|868.53|865.41|0
1647335020000|2022-03-15 09:03:40|868.04|864.92|868.04|864.92|868.04|864.92|867.93|864.81|0
1647335030000|2022-03-15 09:03:50|868.53|865.41|870.96|867.84|870.96|867.84|868.53|865.41|0
1647335040000|2022-03-15 09:04:00|871.09|867.97|869.02|865.9|871.09|867.97|868.9|865.78|0
1647335050000|2022-03-15 09:04:10|869.26|866.14|870.72|867.6|870.72|867.6|869.26|866.14|0
1647335060000|2022-03-15 09:04:20|871.45|868.33|870.23|867.11|871.45|868.33|870.23|867.11|0
1647335070000|2022-03-15 09:04:30|869.99|866.87|869.26|866.14|870.23|867.11|869.26|866.14|0
1647335080000|2022-03-15 09:04:40|869.38|866.26|869.99|866.87|869.99|866.87|869.38|866.26|0
1647335090000|2022-03-15 09:04:50|869.87|866.75|869.5|866.38|869.87|866.75|869.5|866.38|0
1647335100000|2022-03-15 09:05:00|869.63|866.51|870.47|867.35|870.47|867.35|869.63|866.51|0
1647335110000|2022-03-15 09:05:10|870.96|867.84|871.2|868.08|871.2|868.08|870.72|867.6|0
1647335120000|2022-03-15 09:05:20|871.45|868.33|871.57|868.45|871.57|868.45|871.45|868.33|0
1647335130000|2022-03-15 09:05:30|871.93|868.81|871.45|868.33|871.93|868.81|871.45|868.33|0
1647335140000|2022-03-15 09:05:40|871.69|868.57|871.69|868.57|871.93|868.81|871.69|868.57|0
1647335150000|2022-03-15 09:05:50|871.93|868.81|871.69|868.57|871.93|868.81|871.45|868.33|0
1647335160000|2022-03-15 09:06:00|872.18|869.06|872.42|869.3|872.79|869.67|872.18|869.06|0
1647335170000|2022-03-15 09:06:10|872.66|869.54|872.42|869.3|872.66|869.54|872.42|869.3|0
1647335180000|2022-03-15 09:06:20|872.66|869.54|872.91|869.79|872.91|869.79|872.66|869.54|0
1647335190000|2022-03-15 09:06:30|873.15|870.03|872.66|869.54|873.15|870.03|872.66|869.54|0
1647335200000|2022-03-15 09:06:40|872.91|869.79|872.66|869.54|872.91|869.79|872.55|869.43|0
1647335210000|2022-03-15 09:06:50|872.79|869.67|873.39|870.27|873.39|870.27|872.79|869.67|0
1647335220000|2022-03-15 09:07:00|873.52|870.4|874.12|871|874.12|871|873.52|870.4|0
1647335230000|2022-03-15 09:07:10|874.37|871.25|874.25|871.13|874.37|871.25|874.25|871.13|0
1647335240000|2022-03-15 09:07:20|874.12|871|873.88|870.76|874.12|871|873.88|870.76|0
1647335250000|2022-03-15 09:07:30|874.12|871|874.85|871.73|874.85|871.73|874.12|871|0
1647335260000|2022-03-15 09:07:40|874.61|871.49|874.85|871.73|874.85|871.73|874.61|871.49|0
1647335270000|2022-03-15 09:07:50|874.98|871.86|875.34|872.22|875.34|872.22|874.98|871.86|0
1647335280000|2022-03-15 09:08:00|875.58|872.46|874.61|871.49|875.58|872.46|874.37|871.25|0
1647335290000|2022-03-15 09:08:10|874.49|871.37|874.61|871.49|874.61|871.49|874.49|871.37|0
1647335300000|2022-03-15 09:08:20|874.37|871.25|874.12|871|874.37|871.25|874.12|871|0
1647335310000|2022-03-15 09:08:30|874.49|871.37|875.1|871.98|875.1|871.98|874.49|871.37|0
1647335320000|2022-03-15 09:08:40|874.85|871.73|875.58|872.46|875.58|872.46|874.85|871.73|0
1647335330000|2022-03-15 09:08:50|875.83|872.71|875.58|872.46|875.83|872.71|875.46|872.34|0
1647335340000|2022-03-15 09:09:00|875.46|872.34|875.83|872.71|875.83|872.71|875.46|872.34|0
1647335350000|2022-03-15 09:09:10|875.46|872.34|875.34|872.22|875.58|872.46|875.34|872.22|0
1647335360000|2022-03-15 09:09:20|875.46|872.34|875.58|872.46|875.58|872.46|875.46|872.34|0
1647335370000|2022-03-15 09:09:30|875.46|872.34|874.61|871.49|875.46|872.34|874.49|871.37|0
1647335380000|2022-03-15 09:09:40|874.36|871.24|874.49|871.37|874.49|871.37|874.36|871.24|0
1647335390000|2022-03-15 09:09:50|873.39|870.27|873.64|870.52|873.64|870.52|873.39|870.27|0
1647335400000|2022-03-15 09:10:00|873.52|870.4|873.64|870.52|873.64|870.52|873.52|870.4|0
1647335410000|2022-03-15 09:10:10|873.88|870.76|873.88|870.76|874.12|871|873.88|870.76|0
1647335420000|2022-03-15 09:10:20|873.64|870.52|874.12|871|874.12|871|873.64|870.52|0
1647335430000|2022-03-15 09:10:30|874.61|871.49|874.61|871.49|874.61|871.49|874.61|871.49|0
1647335440000|2022-03-15 09:10:40|874.73|871.61|875.22|872.1|875.46|872.34|874.73|871.61|0
1647335450000|2022-03-15 09:10:50|875.34|872.22|875.46|872.34|875.58|872.46|875.34|872.22|0
1647335460000|2022-03-15 09:11:00|875.09|871.97|874.61|871.49|875.22|872.1|874.61|871.49|0
1647335470000|2022-03-15 09:11:10|874.12|871|874.12|871|874.12|871|873.63|870.51|0
1647335480000|2022-03-15 09:11:20|873.76|870.64|873.63|870.51|873.88|870.76|873.63|870.51|0
1647335490000|2022-03-15 09:11:30|873.39|870.27|873.27|870.15|873.39|870.27|873.27|870.15|0
1647335500000|2022-03-15 09:11:40|873.15|870.03|872.42|869.3|873.15|870.03|872.42|869.3|0
1647335510000|2022-03-15 09:11:50|871.2|868.08|871.82|868.7|871.82|868.7|870.72|867.6|0
1647335520000|2022-03-15 09:12:00|871.93|868.81|871.69|868.57|871.93|868.81|871.69|868.57|0
1647335530000|2022-03-15 09:12:10|871.93|868.81|871.45|868.33|871.93|868.81|871.45|868.33|0
1647335540000|2022-03-15 09:12:20|871.2|868.08|870.96|867.84|871.2|868.08|870.96|867.84|0
1647335550000|2022-03-15 09:12:30|870.72|867.6|872.42|869.3|872.42|869.3|870.72|867.6|0
1647335560000|2022-03-15 09:12:40|872.54|869.42|872.66|869.54|872.9|869.78|872.54|869.42|0
1647335570000|2022-03-15 09:12:50|872.54|869.42|872.54|869.42|872.66|869.54|872.42|869.3|0
1647335580000|2022-03-15 09:13:00|872.42|869.3|872.42|869.3|872.42|869.3|871.93|868.81|0
1647335590000|2022-03-15 09:13:10|872.18|869.06|872.18|869.06|872.18|869.06|871.93|868.81|0
1647335600000|2022-03-15 09:13:20|872.42|869.3|872.18|869.06|872.42|869.3|871.93|868.81|0
1647335610000|2022-03-15 09:13:30|871.93|868.81|872.18|869.06|872.18|869.06|871.93|868.81|0
1647335620000|2022-03-15 09:13:40|872.06|868.94|871.45|868.33|872.06|868.94|871.45|868.33|0
1647335630000|2022-03-15 09:13:50|871.33|868.21|870.96|867.84|871.45|868.33|870.96|867.84|0
1647335640000|2022-03-15 09:14:00|870.23|867.11|870.47|867.35|870.47|867.35|870.23|867.11|0
1647335650000|2022-03-15 09:14:10|870.36|867.24|869.99|866.87|870.47|867.35|869.99|866.87|0
1647335660000|2022-03-15 09:14:20|869.87|866.75|869.87|866.75|870.23|867.11|869.74|866.62|0
1647335670000|2022-03-15 09:14:30|869.74|866.62|869.26|866.14|869.74|866.62|869.26|866.14|0
1647335680000|2022-03-15 09:14:40|869.5|866.38|869.63|866.51|869.74|866.62|869.5|866.38|0
1647335690000|2022-03-15 09:14:50|869.74|866.62|869.5|866.38|869.74|866.62|869.5|866.38|0
1647335700000|2022-03-15 09:15:00|869.63|866.51|869.63|866.51|869.99|866.87|869.63|866.51|0
1647335710000|2022-03-15 09:15:10|869.74|866.62|870.23|867.11|870.23|867.11|869.5|866.38|0
1647335720000|2022-03-15 09:15:20|870.36|867.24|870.11|866.99|870.47|867.35|870.11|866.99|0
1647335730000|2022-03-15 09:15:30|870.23|867.11|870.23|867.11|870.23|867.11|869.99|866.87|0
1647335740000|2022-03-15 09:15:40|869.87|866.75|869.74|866.62|869.87|866.75|869.74|866.62|0
1647335750000|2022-03-15 09:15:50|870.23|867.11|869.63|866.51|870.23|867.11|869.63|866.51|0
1647335760000|2022-03-15 09:16:00|869.74|866.62|869.26|866.14|869.87|866.75|869.26|866.14|0
1647335770000|2022-03-15 09:16:10|869.74|866.62|868.77|865.65|869.87|866.75|868.77|865.65|0
1647335780000|2022-03-15 09:16:20|869.5|866.38|869.74|866.62|869.74|866.62|869.5|866.38|0
1647335790000|2022-03-15 09:16:30|869.63|866.51|869.63|866.51|869.74|866.62|869.63|866.51|0
1647335800000|2022-03-15 09:16:40|869.74|866.62|870.23|867.11|870.23|867.11|869.74|866.62|0
1647335810000|2022-03-15 09:16:50|870.72|867.6|871.45|868.33|871.45|868.33|870.72|867.6|0
1647335820000|2022-03-15 09:17:00|871.69|868.57|871.45|868.33|871.69|868.57|871.45|868.33|0
1647335830000|2022-03-15 09:17:10|871.2|868.08|870.96|867.84|871.45|868.33|870.96|867.84|0
1647335840000|2022-03-15 09:17:20|871.2|868.08|871.45|868.33|871.45|868.33|871.2|868.08|0
1647335850000|2022-03-15 09:17:30|872.17|869.05|872.17|869.05|872.3|869.18|872.17|869.05|0
1647335860000|2022-03-15 09:17:40|871.93|868.81|872.42|869.3|872.42|869.3|871.93|868.81|0
1647335870000|2022-03-15 09:17:50|872.54|869.42|872.54|869.42|872.66|869.54|872.42|869.3|0
1647335880000|2022-03-15 09:18:00|872.66|869.54|871.45|868.33|872.66|869.54|871.45|868.33|0
1647335890000|2022-03-15 09:18:10|871.93|868.81|872.3|869.18|872.3|869.18|871.93|868.81|0
1647335900000|2022-03-15 09:18:20|872.17|869.05|872.42|869.3|872.42|869.3|872.17|869.05|0
1647335910000|2022-03-15 09:18:30|872.54|869.42|872.06|868.94|872.66|869.54|872.06|868.94|0
1647335920000|2022-03-15 09:18:40|871.69|868.57|871.2|868.08|871.69|868.57|871.2|868.08|0
1647335930000|2022-03-15 09:18:50|871.45|868.33|871.45|868.33|871.69|868.57|871.45|868.33|0
1647335940000|2022-03-15 09:19:00|871.33|868.21|870.72|867.6|871.45|868.33|870.72|867.6|0
1647335950000|2022-03-15 09:19:10|871.45|868.33|872.17|869.05|872.17|869.05|871.45|868.33|0
1647335960000|2022-03-15 09:19:20|871.93|868.81|871.57|868.45|871.93|868.81|871.57|868.45|0
1647335970000|2022-03-15 09:19:30|871.45|868.33|871.57|868.45|871.69|868.57|871.33|868.21|0
1647335980000|2022-03-15 09:19:40|872.17|869.05|871.45|868.33|872.17|869.05|871.45|868.33|0
1647335990000|2022-03-15 09:19:50|871.69|868.57|871.44|868.32|871.69|868.57|871.2|868.08|0
1647336000000|2022-03-15 09:20:00|870.47|867.35|870.72|867.6|870.72|867.6|870.47|867.35|0
1647336010000|2022-03-15 09:20:10|870.47|867.35|870.96|867.84|870.96|867.84|870.47|867.35|0
1647336020000|2022-03-15 09:20:20|871.44|868.32|871.44|868.32|871.69|868.57|871.44|868.32|0
1647336030000|2022-03-15 09:20:30|870.96|867.84|871.81|868.69|871.81|868.69|870.96|867.84|0
1647336040000|2022-03-15 09:20:40|871.57|868.45|871.44|868.32|871.57|868.45|871.33|868.21|0
1647336050000|2022-03-15 09:20:50|871.57|868.45|871.44|868.32|871.69|868.57|871.44|868.32|0
1647336060000|2022-03-15 09:21:00|871.2|868.08|870.96|867.84|871.33|868.21|870.96|867.84|0
1647336070000|2022-03-15 09:21:10|871.2|868.08|871.57|868.45|871.57|868.45|871.2|868.08|0
1647336080000|2022-03-15 09:21:20|871.44|868.32|871.57|868.45|871.57|868.45|871.44|868.32|0
1647336090000|2022-03-15 09:21:30|871.69|868.57|871.81|868.69|871.93|868.81|871.69|868.57|0
1647336100000|2022-03-15 09:21:40|871.57|868.45|871.08|867.96|871.57|868.45|871.08|867.96|0
1647336110000|2022-03-15 09:21:50|870.96|867.84|870.6|867.48|871.2|868.08|870.6|867.48|0
1647336120000|2022-03-15 09:22:00|870.36|867.24|870.23|867.11|870.36|867.24|870.23|867.11|0
1647336130000|2022-03-15 09:22:10|870.36|867.24|870.72|867.6|870.72|867.6|870.36|867.24|0
1647336140000|2022-03-15 09:22:20|870.96|867.84|870.84|867.72|870.96|867.84|870.72|867.6|0
1647336150000|2022-03-15 09:22:30|870.72|867.6|870.84|867.72|870.84|867.72|870.23|867.11|0
1647336160000|2022-03-15 09:22:40|871.2|868.08|871.08|867.96|871.2|868.08|870.96|867.84|0
1647336170000|2022-03-15 09:22:50|870.84|867.72|871.2|868.08|871.2|868.08|870.84|867.72|0
1647336180000|2022-03-15 09:23:00|871.44|868.32|871.08|867.96|871.44|868.32|871.08|867.96|0
1647336190000|2022-03-15 09:23:10|870.23|867.11|870.36|867.24|870.47|867.35|870.23|867.11|0
1647336200000|2022-03-15 09:23:20|870.47|867.35|870.23|867.11|870.47|867.35|870.23|867.11|0
1647336210000|2022-03-15 09:23:30|869.74|866.62|869.5|866.38|869.74|866.62|869.5|866.38|0
1647336220000|2022-03-15 09:23:40|869.38|866.26|868.77|865.65|869.38|866.26|868.77|865.65|0
1647336230000|2022-03-15 09:23:50|868.9|865.78|868.53|865.41|868.9|865.78|868.53|865.41|0
1647336240000|2022-03-15 09:24:00|869.01|865.89|868.28|865.16|869.01|865.89|868.28|865.16|0
1647336250000|2022-03-15 09:24:10|868.04|864.92|867.8|864.68|868.04|864.92|867.8|864.68|0
1647336260000|2022-03-15 09:24:20|867.92|864.8|868.04|864.92|868.04|864.92|867.92|864.8|0
1647336270000|2022-03-15 09:24:30|868.17|865.05|866.83|863.71|868.17|865.05|866.83|863.71|0
1647336280000|2022-03-15 09:24:40|866.58|863.46|865.49|862.37|866.83|863.71|865.49|862.37|0
1647336290000|2022-03-15 09:24:50|865.12|862|863.42|860.3|865.12|862|863.42|860.3|0
1647336310000|2022-03-15 09:25:10|863.18|860.06|863.18|860.06|863.42|860.3|863.18|860.06|0
1647336320000|2022-03-15 09:25:20|862.7|859.58|862.45|859.33|862.82|859.7|862.45|859.33|0
1647336330000|2022-03-15 09:25:30|862.21|859.09|861.24|858.12|862.21|859.09|861.24|858.12|0
1647336340000|2022-03-15 09:25:40|861|857.88|861.24|858.12|861.24|858.12|860.51|857.39|0
1647336350000|2022-03-15 09:25:50|861.48|858.36|861.85|858.73|861.85|858.73|861.48|858.36|0
1647336360000|2022-03-15 09:26:00|861.97|858.85|861.48|858.36|861.97|858.85|861.48|858.36|0
1647336370000|2022-03-15 09:26:10|862.09|858.97|862.7|859.58|862.7|859.58|862.09|858.97|0
1647336380000|2022-03-15 09:26:20|862.58|859.46|862.82|859.7|862.82|859.7|862.58|859.46|0
1647336390000|2022-03-15 09:26:30|863.18|860.06|862.82|859.7|863.18|860.06|862.82|859.7|0
1647336400000|2022-03-15 09:26:40|862.7|859.58|862.45|859.33|862.82|859.7|862.45|859.33|0
1647336410000|2022-03-15 09:26:50|862.21|859.09|861.72|858.6|862.21|859.09|861.72|858.6|0
1647336420000|2022-03-15 09:27:00|861.24|858.12|861.61|858.49|861.61|858.49|861.24|858.12|0
1647336430000|2022-03-15 09:27:10|861.48|858.36|861.24|858.12|861.72|858.6|861.24|858.12|0
1647336440000|2022-03-15 09:27:20|861.12|858|861.37|858.25|861.48|858.36|861.12|858|0
1647336450000|2022-03-15 09:27:30|861.48|858.36|861.12|858|861.48|858.36|861.12|858|0
1647336460000|2022-03-15 09:27:40|861.24|858.12|860.03|856.91|861.24|858.12|859.67|856.55|0
1647336470000|2022-03-15 09:27:50|859.54|856.42|860.75|857.63|860.75|857.63|859.54|856.42|0
1647336480000|2022-03-15 09:28:00|860.88|857.76|860.75|857.63|861|857.88|860.75|857.63|0
1647336490000|2022-03-15 09:28:10|859.54|856.42|860.03|856.91|860.03|856.91|859.54|856.42|0
1647336500000|2022-03-15 09:28:20|860.27|857.15|860.27|857.15|860.51|857.39|860.27|857.15|0
1647336510000|2022-03-15 09:28:30|860.39|857.27|860.51|857.39|860.51|857.39|860.39|857.27|0
1647336520000|2022-03-15 09:28:40|861.24|858.12|861.24|858.12|861.37|858.25|861.24|858.12|0
1647336530000|2022-03-15 09:28:50|861.48|858.36|861.97|858.85|862.21|859.09|861.48|858.36|0
1647336540000|2022-03-15 09:29:00|861.72|858.6|861.48|858.36|861.72|858.6|861.48|858.36|0
1647336550000|2022-03-15 09:29:10|861.72|858.6|861.48|858.36|861.72|858.6|861.48|858.36|0
1647336560000|2022-03-15 09:29:20|861.72|858.6|861.72|858.6|861.72|858.6|861.72|858.6|0
1647336570000|2022-03-15 09:29:30|861.61|858.49|861.48|858.36|861.72|858.6|861.48|858.36|0
1647336580000|2022-03-15 09:29:40|861.72|858.6|861.72|858.6|861.97|858.85|861.72|858.6|0
1647336590000|2022-03-15 09:29:50|861.85|858.73|861.97|858.85|861.97|858.85|861.85|858.73|0
1647336600000|2022-03-15 09:30:00|861.61|858.49|861.72|858.6|861.72|858.6|861.61|858.49|0
1647336610000|2022-03-15 09:30:10|862.21|859.09|861.97|858.85|862.21|859.09|861.97|858.85|0
1647336620000|2022-03-15 09:30:20|861.72|858.6|861.24|858.12|861.72|858.6|861.24|858.12|0
1647336630000|2022-03-15 09:30:30|861|857.88|861|857.88|861|857.88|861|857.88|0
1647336640000|2022-03-15 09:30:40|860.27|857.15|860.27|857.15|860.27|857.15|860.27|857.15|0
1647336650000|2022-03-15 09:30:50|860.51|857.39|860.39|857.27|860.51|857.39|860.39|857.27|0
1647336660000|2022-03-15 09:31:00|860.27|857.15|859.91|856.79|860.27|857.15|859.91|856.79|0
1647336670000|2022-03-15 09:31:10|860.02|856.9|858.81|855.69|860.02|856.9|858.33|855.21|0
1647336680000|2022-03-15 09:31:20|859.18|856.06|858.81|855.69|859.18|856.06|858.81|855.69|0
1647336690000|2022-03-15 09:31:30|859.05|855.93|859.05|855.93|859.05|855.93|859.05|855.93|0
1647336700000|2022-03-15 09:31:40|859.3|856.18|858.81|855.69|859.3|856.18|858.81|855.69|0
1647336710000|2022-03-15 09:31:50|859.05|855.93|859.3|856.18|859.3|856.18|859.05|855.93|0
1647336720000|2022-03-15 09:32:00|859.05|855.93|858.81|855.69|859.67|856.55|858.81|855.69|0
1647336730000|2022-03-15 09:32:10|858.57|855.45|857.84|854.72|858.57|855.45|857.84|854.72|0
1647336740000|2022-03-15 09:32:20|858.08|854.96|857.11|853.99|858.08|854.96|857.11|853.99|0
1647336750000|2022-03-15 09:32:30|857.36|854.24|858.08|854.96|858.33|855.21|857.36|854.24|0
1647336760000|2022-03-15 09:32:40|857.72|854.6|857.6|854.48|857.84|854.72|857.6|854.48|0
1647336770000|2022-03-15 09:32:50|857.84|854.72|857.11|853.99|857.84|854.72|857.11|853.99|0
1647336780000|2022-03-15 09:33:00|857.36|854.24|857.36|854.24|857.84|854.72|857.36|854.24|0
1647336790000|2022-03-15 09:33:10|858.33|855.21|858.94|855.82|858.94|855.82|858.33|855.21|0
1647336800000|2022-03-15 09:33:20|858.81|855.69|858.81|855.69|858.81|855.69|858.57|855.45|0
1647336810000|2022-03-15 09:33:30|858.69|855.57|858.69|855.57|859.05|855.93|858.69|855.57|0
1647336820000|2022-03-15 09:33:40|858.94|855.82|859.3|856.18|859.3|856.18|858.94|855.82|0
1647336830000|2022-03-15 09:33:50|859.78|856.66|860.15|857.03|860.15|857.03|859.78|856.66|0
1647336840000|2022-03-15 09:34:00|859.91|856.79|860.02|856.9|860.15|857.03|859.91|856.79|0
1647336850000|2022-03-15 09:34:10|860.27|857.15|860.27|857.15|860.27|857.15|860.15|857.03|0
1647336860000|2022-03-15 09:34:20|860.51|857.39|860.88|857.76|860.88|857.76|860.51|857.39|0
1647336870000|2022-03-15 09:34:30|861|857.88|861.12|858|861.12|858|861|857.88|0
1647336880000|2022-03-15 09:34:40|861|857.88|860.75|857.63|861|857.88|860.75|857.63|0
1647336890000|2022-03-15 09:34:50|860.51|857.39|860.88|857.76|860.88|857.76|860.51|857.39|0
1647336900000|2022-03-15 09:35:00|860.64|857.52|860.02|856.9|860.64|857.52|860.02|856.9|0
1647336910000|2022-03-15 09:35:10|860.39|857.27|860.27|857.15|860.39|857.27|860.27|857.15|0
1647336920000|2022-03-15 09:35:20|860.51|857.39|860.02|856.9|860.51|857.39|860.02|856.9|0
1647336930000|2022-03-15 09:35:30|860.15|857.03|860.27|857.15|860.27|857.15|860.15|857.03|0
1647336940000|2022-03-15 09:35:40|860.15|857.03|860.51|857.39|860.51|857.39|860.15|857.03|0
1647336950000|2022-03-15 09:35:50|860.75|857.63|861.12|858|861.24|858.12|860.75|857.63|0
1647336960000|2022-03-15 09:36:00|861|857.88|861.24|858.12|861.24|858.12|861|857.88|0
1647336970000|2022-03-15 09:36:10|861.12|858|861.24|858.12|861.24|858.12|861|857.88|0
1647336980000|2022-03-15 09:36:20|861.72|858.6|861.72|858.6|862.09|858.97|861.48|858.36|0
1647336990000|2022-03-15 09:36:30|861.97|858.85|861.85|858.73|861.97|858.85|861.72|858.6|0
1647337000000|2022-03-15 09:36:40|861.72|858.6|862.09|858.97|862.21|859.09|861.72|858.6|0
1647337010000|2022-03-15 09:36:50|861.72|858.6|862.09|858.97|862.21|859.09|861.72|858.6|0
1647337020000|2022-03-15 09:37:00|862.21|859.09|862.82|859.7|862.94|859.82|862.21|859.09|0
1647337030000|2022-03-15 09:37:10|862.94|859.82|863.18|860.06|863.18|860.06|862.94|859.82|0
1647337040000|2022-03-15 09:37:20|863.06|859.94|862.69|859.57|863.18|860.06|862.69|859.57|0
1647337050000|2022-03-15 09:37:30|862.45|859.33|862.69|859.57|862.69|859.57|862.45|859.33|0
1647337060000|2022-03-15 09:37:40|862.58|859.46|862.58|859.46|862.69|859.57|862.45|859.33|0
1647337070000|2022-03-15 09:37:50|862.69|859.57|862.69|859.57|862.82|859.7|862.69|859.57|0
1647337080000|2022-03-15 09:38:00|862.58|859.46|862.21|859.09|862.58|859.46|862.21|859.09|0
1647337090000|2022-03-15 09:38:10|862.69|859.57|862.94|859.82|862.94|859.82|862.69|859.57|0
1647337100000|2022-03-15 09:38:20|863.06|859.94|863.06|859.94|863.06|859.94|863.06|859.94|0
1647337110000|2022-03-15 09:38:30|862.94|859.82|863.55|860.43|863.55|860.43|862.94|859.82|0
1647337120000|2022-03-15 09:38:40|863.42|860.3|863.06|859.94|863.42|860.3|863.06|859.94|0
1647337130000|2022-03-15 09:38:50|863.18|860.06|862.58|859.46|863.18|860.06|862.58|859.46|0
1647337140000|2022-03-15 09:39:00|862.21|859.09|862.45|859.33|862.69|859.57|862.21|859.09|0
1647337150000|2022-03-15 09:39:10|862.34|859.22|862.21|859.09|862.34|859.22|862.21|859.09|0
1647337160000|2022-03-15 09:39:20|861.97|858.85|861.24|858.12|861.97|858.85|861.24|858.12|0
1647337170000|2022-03-15 09:39:30|861|857.88|859.78|856.66|861|857.88|859.78|856.66|0
1647337180000|2022-03-15 09:39:40|860.02|856.9|860.39|857.27|860.51|857.39|860.02|856.9|0
1647337190000|2022-03-15 09:39:50|860.27|857.15|859.66|856.54|860.27|857.15|859.66|856.54|0
1647337200000|2022-03-15 09:40:00|860.99|857.87|860.51|857.39|860.99|857.87|860.51|857.39|0
1647337210000|2022-03-15 09:40:10|860.88|857.76|856.38|853.26|860.88|857.76|856.38|853.26|0
1647337220000|2022-03-15 09:40:20|854.69|851.57|852.39|849.27|854.69|851.57|852.39|849.27|0
1647337230000|2022-03-15 09:40:30|852.99|849.87|854.81|851.69|855.78|852.66|852.99|849.87|0
1647337240000|2022-03-15 09:40:40|853.84|850.72|854.81|851.69|854.93|851.81|853.84|850.72|0
1647337250000|2022-03-15 09:40:50|855.41|852.29|856.27|853.15|856.27|853.15|855.41|852.29|0
1647337260000|2022-03-15 09:41:00|855.9|852.78|855.66|852.54|856.14|853.02|855.41|852.29|0
1647337270000|2022-03-15 09:41:10|855.78|852.66|856.14|853.02|856.38|853.26|855.78|852.66|0
1647337280000|2022-03-15 09:41:20|855.41|852.29|856.14|853.02|856.14|853.02|855.41|852.29|0
1647337290000|2022-03-15 09:41:30|856.38|853.26|856.38|853.26|856.38|853.26|856.38|853.26|0
1647337300000|2022-03-15 09:41:40|856.51|853.39|856.38|853.26|856.63|853.51|856.38|853.26|0
1647337310000|2022-03-15 09:41:50|856.27|853.15|856.27|853.15|856.27|853.15|856.27|853.15|0
1647337320000|2022-03-15 09:42:00|856.14|853.02|855.17|852.05|856.14|853.02|854.69|851.57|0
1647337330000|2022-03-15 09:42:10|855.3|852.18|856.14|853.02|856.14|853.02|855.3|852.18|0
1647337340000|2022-03-15 09:42:20|855.78|852.66|853.72|850.6|855.78|852.66|853.72|850.6|0
1647337350000|2022-03-15 09:42:30|853.84|850.72|853.96|850.84|853.96|850.84|853.84|850.72|0
1647337360000|2022-03-15 09:42:40|853.47|850.35|854.44|851.32|854.44|851.32|853.47|850.35|0
1647337370000|2022-03-15 09:42:50|854.93|851.81|855.66|852.54|855.66|852.54|854.93|851.81|0
1647337380000|2022-03-15 09:43:00|855.9|852.78|856.14|853.02|856.63|853.51|855.9|852.78|0
1647337390000|2022-03-15 09:43:10|856.38|853.26|856.38|853.26|856.38|853.26|856.14|853.02|0
1647337400000|2022-03-15 09:43:20|856.27|853.15|856.14|853.02|856.38|853.26|856.14|853.02|0
1647337410000|2022-03-15 09:43:30|856.38|853.26|855.9|852.78|856.38|853.26|855.9|852.78|0
1647337420000|2022-03-15 09:43:40|855.78|852.66|855.41|852.29|855.9|852.78|855.41|852.29|0
1647337430000|2022-03-15 09:43:50|855.9|852.78|854.69|851.57|855.9|852.78|854.44|851.32|0
1647337440000|2022-03-15 09:44:00|855.17|852.05|855.41|852.29|855.41|852.29|855.05|851.93|0
1647337450000|2022-03-15 09:44:10|855.66|852.54|855.54|852.42|855.9|852.78|855.54|852.42|0
1647337460000|2022-03-15 09:44:20|855.3|852.18|855.9|852.78|855.9|852.78|855.3|852.18|0
1647337470000|2022-03-15 09:44:30|855.66|852.54|854.2|851.08|855.9|852.78|854.2|851.08|0
1647337480000|2022-03-15 09:44:40|853.96|850.84|853.72|850.6|853.96|850.84|853.6|850.48|0
1647337490000|2022-03-15 09:44:50|853.84|850.72|853.72|850.6|853.96|850.84|853.72|850.6|0
1647337500000|2022-03-15 09:45:00|854.08|850.96|854.44|851.32|854.44|851.32|854.08|850.96|0
1647337510000|2022-03-15 09:45:10|854.81|851.69|854.08|850.96|854.81|851.69|854.08|850.96|0
1647337520000|2022-03-15 09:45:20|854.2|851.08|853.23|850.11|854.2|851.08|853.23|850.11|0
1647337530000|2022-03-15 09:45:30|852.75|849.63|851.29|848.17|852.75|849.63|851.29|848.17|0
1647337540000|2022-03-15 09:45:40|851.18|848.06|851.29|848.17|851.29|848.17|850.81|847.69|0
1647337550000|2022-03-15 09:45:50|851.78|848.66|851.53|848.41|852.02|848.9|851.53|848.41|0
1647337560000|2022-03-15 09:46:00|851.05|847.93|850.32|847.2|851.29|848.17|850.32|847.2|0
1647337570000|2022-03-15 09:46:10|851.29|848.17|850.45|847.33|851.29|848.17|850.45|847.33|0
1647337580000|2022-03-15 09:46:20|850.57|847.45|851.05|847.93|851.05|847.93|850.45|847.33|0
1647337590000|2022-03-15 09:46:30|851.42|848.3|850.57|847.45|851.42|848.3|850.57|847.45|0
1647337600000|2022-03-15 09:46:40|850.69|847.57|850.08|846.96|850.81|847.69|850.08|846.96|0
1647337610000|2022-03-15 09:46:50|850.57|847.45|850.45|847.33|850.57|847.45|850.21|847.09|0
1647337620000|2022-03-15 09:47:00|850.93|847.81|850.32|847.2|850.93|847.81|850.32|847.2|0
1647337630000|2022-03-15 09:47:10|850.57|847.45|851.9|848.78|851.9|848.78|850.57|847.45|0
1647337640000|2022-03-15 09:47:20|851.53|848.41|852.26|849.14|852.26|849.14|851.53|848.41|0
1647337650000|2022-03-15 09:47:30|852.5|849.38|852.26|849.14|852.5|849.38|852.26|849.14|0
1647337660000|2022-03-15 09:47:40|852.5|849.38|852.99|849.87|852.99|849.87|851.78|848.66|0
1647337670000|2022-03-15 09:47:50|852.63|849.51|852.75|849.63|852.75|849.63|852.63|849.51|0
1647337680000|2022-03-15 09:48:00|852.99|849.87|853.23|850.11|853.23|850.11|852.99|849.87|0
1647337690000|2022-03-15 09:48:10|853.11|849.99|853.36|850.24|853.36|850.24|853.11|849.99|0
1647337700000|2022-03-15 09:48:20|853.23|850.11|852.99|849.87|853.36|850.24|852.99|849.87|0
1647337710000|2022-03-15 09:48:30|853.47|850.35|853.47|850.35|853.47|850.35|853.11|849.99|0
1647337720000|2022-03-15 09:48:40|853.36|850.24|853.47|850.35|853.47|850.35|853.23|850.11|0
1647337730000|2022-03-15 09:48:50|853.84|850.72|853.96|850.84|853.96|850.84|853.72|850.6|0
1647337740000|2022-03-15 09:49:00|854.2|851.08|854.08|850.96|854.2|851.08|854.08|850.96|0
1647337750000|2022-03-15 09:49:10|854.2|851.08|853.96|850.84|854.2|851.08|853.6|850.48|0
1647337760000|2022-03-15 09:49:20|854.2|851.08|854.2|851.08|854.57|851.45|854.2|851.08|0
1647337770000|2022-03-15 09:49:30|853.96|850.84|854.08|850.96|854.08|850.96|853.72|850.6|0
1647337780000|2022-03-15 09:49:40|853.96|850.84|853.23|850.11|853.96|850.84|853.11|849.99|0
1647337790000|2022-03-15 09:49:50|853.36|850.24|853.6|850.48|853.72|850.6|853.36|850.24|0
1647337800000|2022-03-15 09:50:00|853.36|850.24|854.44|851.32|854.44|851.32|853.36|850.24|0
1647337810000|2022-03-15 09:50:10|854.57|851.45|854.57|851.45|854.57|851.45|854.57|851.45|0
1647337820000|2022-03-15 09:50:20|854.69|851.57|854.2|851.08|854.69|851.57|854.2|851.08|0
1647337830000|2022-03-15 09:50:30|853.96|850.84|853.23|850.11|853.96|850.84|853.23|850.11|0
1647337840000|2022-03-15 09:50:40|852.75|849.63|853.23|850.11|853.23|850.11|852.75|849.63|0
1647337850000|2022-03-15 09:50:50|852.99|849.87|852.75|849.63|852.99|849.87|852.75|849.63|0
1647337860000|2022-03-15 09:51:00|852.63|849.51|854.44|851.32|854.44|851.32|852.63|849.51|0
1647337870000|2022-03-15 09:51:10|854.81|851.69|854.57|851.45|854.81|851.69|854.2|851.08|0
1647337880000|2022-03-15 09:51:20|854.69|851.57|854.69|851.57|854.69|851.57|854.69|851.57|0
1647337890000|2022-03-15 09:51:30|854.93|851.81|854.44|851.32|854.93|851.81|854.44|851.32|0
1647337900000|2022-03-15 09:51:40|853.72|850.6|853.72|850.6|853.72|850.6|853.72|850.6|0
1647337910000|2022-03-15 09:51:50|853.47|850.35|853.96|850.84|853.96|850.84|853.11|849.99|0
1647337920000|2022-03-15 09:52:00|853.47|850.35|853.84|850.72|853.84|850.72|853.47|850.35|0
1647337930000|2022-03-15 09:52:10|853.72|850.6|853.6|850.48|853.72|850.6|853.47|850.35|0
1647337940000|2022-03-15 09:52:20|853.72|850.6|853.96|850.84|853.96|850.84|853.72|850.6|0
1647337950000|2022-03-15 09:52:30|854.2|851.08|854.44|851.32|854.44|851.32|854.2|851.08|0
1647337960000|2022-03-15 09:52:40|854.69|851.57|855.17|852.05|855.17|852.05|854.69|851.57|0
1647337970000|2022-03-15 09:52:50|855.05|851.93|855.17|852.05|855.17|852.05|854.69|851.57|0
1647337980000|2022-03-15 09:53:00|855.05|851.93|855.41|852.29|855.41|852.29|854.93|851.81|0
1647337990000|2022-03-15 09:53:10|855.54|852.42|855.9|852.78|855.9|852.78|855.54|852.42|0
1647338000000|2022-03-15 09:53:20|856.38|853.26|856.14|853.02|856.38|853.26|856.14|853.02|0
1647338010000|2022-03-15 09:53:30|856.02|852.9|855.9|852.78|856.14|853.02|855.9|852.78|0
1647338020000|2022-03-15 09:53:40|856.02|852.9|856.51|853.39|856.51|853.39|856.02|852.9|0
1647338030000|2022-03-15 09:53:50|856.38|853.26|856.87|853.75|856.87|853.75|856.27|853.15|0
1647338040000|2022-03-15 09:54:00|857.11|853.99|857.84|854.72|858.08|854.96|857.11|853.99|0
1647338050000|2022-03-15 09:54:10|858.08|854.96|858.08|854.96|858.32|855.2|858.08|854.96|0
1647338060000|2022-03-15 09:54:20|858.45|855.33|858.81|855.69|858.81|855.69|858.45|855.33|0
1647338070000|2022-03-15 09:54:30|858.69|855.57|858.81|855.69|858.81|855.69|858.69|855.57|0
1647338080000|2022-03-15 09:54:40|859.05|855.93|859.29|856.17|859.54|856.42|859.05|855.93|0
1647338090000|2022-03-15 09:54:50|859.78|856.66|860.27|857.15|860.27|857.15|859.54|856.42|0
1647338100000|2022-03-15 09:55:00|860.02|856.9|860.02|856.9|860.02|856.9|859.54|856.42|0
1647338110000|2022-03-15 09:55:10|859.91|856.79|861.72|858.6|861.72|858.6|859.91|856.79|0
1647338120000|2022-03-15 09:55:20|861.48|858.36|860.51|857.39|861.48|858.36|860.51|857.39|0
1647338130000|2022-03-15 09:55:30|860.63|857.51|861.72|858.6|861.96|858.84|860.63|857.51|0
1647338140000|2022-03-15 09:55:40|861.48|858.36|862.45|859.33|862.45|859.33|861.48|858.36|0
1647338150000|2022-03-15 09:55:50|862.09|858.97|861.96|858.84|862.09|858.97|861.72|858.6|0
1647338160000|2022-03-15 09:56:00|862.09|858.97|862.69|859.57|862.69|859.57|862.09|858.97|0
1647338170000|2022-03-15 09:56:10|862.45|859.33|860.75|857.63|862.45|859.33|860.75|857.63|0
1647338180000|2022-03-15 09:56:20|860.51|857.39|861.24|858.12|861.36|858.24|860.51|857.39|0
1647338190000|2022-03-15 09:56:30|861.36|858.24|861.24|858.12|861.36|858.24|861.24|858.12|0
1647338200000|2022-03-15 09:56:40|860.02|856.9|860.15|857.03|860.15|857.03|859.78|856.66|0
1647338210000|2022-03-15 09:56:50|860.02|856.9|860.15|857.03|860.15|857.03|860.02|856.9|0
1647338220000|2022-03-15 09:57:00|860.75|857.63|861.36|858.24|861.36|858.24|860.75|857.63|0
1647338230000|2022-03-15 09:57:10|860.63|857.51|860.39|857.27|860.63|857.51|860.27|857.15|0
1647338240000|2022-03-15 09:57:20|860.63|857.51|860.63|857.51|861.24|858.12|860.63|857.51|0
1647338250000|2022-03-15 09:57:30|860.39|857.27|860.15|857.03|860.39|857.27|859.91|856.79|0
1647338260000|2022-03-15 09:57:40|860.51|857.39|860.75|857.63|860.75|857.63|860.51|857.39|0
1647338270000|2022-03-15 09:57:50|860.51|857.39|860.63|857.51|860.99|857.87|860.51|857.39|0
1647338280000|2022-03-15 09:58:00|860.99|857.87|861.36|858.24|861.48|858.36|860.99|857.87|0
1647338290000|2022-03-15 09:58:10|861.48|858.36|858.57|855.45|861.48|858.36|858.57|855.45|0
1647338300000|2022-03-15 09:58:20|857.84|854.72|857.84|854.72|857.84|854.72|857.84|854.72|0
1647338310000|2022-03-15 09:58:30|857.96|854.84|857.96|854.84|857.96|854.84|857.96|854.84|0
1647338320000|2022-03-15 09:58:40|858.08|854.96|858.57|855.45|858.57|855.45|858.08|854.96|0
1647338330000|2022-03-15 09:58:50|858.81|855.69|858.81|855.69|858.81|855.69|858.81|855.69|0
1647338340000|2022-03-15 09:59:00|859.18|856.06|859.29|856.17|859.29|856.17|858.81|855.69|0
1647338350000|2022-03-15 09:59:10|859.78|856.66|860.39|857.27|860.39|857.27|859.78|856.66|0
1647338360000|2022-03-15 09:59:20|860.26|857.14|860.02|856.9|860.26|857.14|859.91|856.79|0
1647338370000|2022-03-15 09:59:30|860.26|857.14|860.39|857.27|860.39|857.27|860.26|857.14|0
1647338380000|2022-03-15 09:59:40|859.91|856.79|859.42|856.3|860.02|856.9|859.42|856.3|0
1647338390000|2022-03-15 09:59:50|859.54|856.42|858.93|855.81|859.54|856.42|858.93|855.81|0
1647338400000|2022-03-15 10:00:00|858.32|855.2|857.96|854.84|858.57|855.45|857.84|854.72|0
1647338410000|2022-03-15 10:00:10|858.21|855.09|858.45|855.33|858.45|855.33|858.21|855.09|0
1647338420000|2022-03-15 10:00:20|858.81|855.69|859.18|856.06|859.29|856.17|858.69|855.57|0
1647338430000|2022-03-15 10:00:30|859.05|855.93|859.05|855.93|859.05|855.93|858.93|855.81|0
1647338440000|2022-03-15 10:00:40|859.18|856.06|859.18|856.06|859.29|856.17|858.45|855.33|0
1647338450000|2022-03-15 10:00:50|859.05|855.93|858.57|855.45|859.54|856.42|858.57|855.45|0
1647338460000|2022-03-15 10:01:00|859.18|856.06|858.32|855.2|859.42|856.3|858.32|855.2|0
1647338470000|2022-03-15 10:01:10|857.6|854.48|857.96|854.84|858.32|855.2|857.6|854.48|0
1647338480000|2022-03-15 10:01:20|857.35|854.23|858.21|855.09|858.21|855.09|857.35|854.23|0
1647338490000|2022-03-15 10:01:30|858.45|855.33|858.32|855.2|858.45|855.33|858.21|855.09|0
1647338500000|2022-03-15 10:01:40|858.81|855.69|858.57|855.45|858.81|855.69|858.32|855.2|0
1647338510000|2022-03-15 10:01:50|858.81|855.69|858.32|855.2|858.81|855.69|858.32|855.2|0
1647338520000|2022-03-15 10:02:00|858.57|855.45|858.57|855.45|858.57|855.45|858.45|855.33|0
1647338530000|2022-03-15 10:02:10|858.81|855.69|858.81|855.69|858.81|855.69|858.81|855.69|0
1647338550000|2022-03-15 10:02:30|858.32|855.2|857.84|854.72|858.32|855.2|857.84|854.72|0
1647338560000|2022-03-15 10:02:40|857.6|854.48|857.48|854.36|857.6|854.48|857.48|854.36|0
1647338570000|2022-03-15 10:02:50|858.08|854.96|857.96|854.84|858.08|854.96|857.84|854.72|0
1647338580000|2022-03-15 10:03:00|857.84|854.72|857.48|854.36|857.84|854.72|857.48|854.36|0
1647338590000|2022-03-15 10:03:10|857.11|853.99|856.02|852.9|857.11|853.99|855.9|852.78|0
1647338600000|2022-03-15 10:03:20|855.41|852.29|855.54|852.42|855.54|852.42|854.93|851.81|0
1647338610000|2022-03-15 10:03:30|855.65|852.53|856.14|853.02|856.14|853.02|855.41|852.29|0
1647338620000|2022-03-15 10:03:40|856.62|853.5|856.62|853.5|856.62|853.5|856.51|853.39|0
1647338630000|2022-03-15 10:03:50|856.51|853.39|856.62|853.5|856.62|853.5|856.51|853.39|0
1647338640000|2022-03-15 10:04:00|856.14|853.02|855.05|851.93|856.14|853.02|855.05|851.93|0
1647338650000|2022-03-15 10:04:10|855.41|852.29|855.9|852.78|855.9|852.78|855.05|851.93|0
1647338660000|2022-03-15 10:04:20|856.27|853.15|856.38|853.26|856.62|853.5|856.27|853.15|0
1647338670000|2022-03-15 10:04:30|856.62|853.5|856.62|853.5|856.87|853.75|856.38|853.26|0
1647338680000|2022-03-15 10:04:40|856.14|853.02|856.14|853.02|856.38|853.26|856.14|853.02|0
1647338690000|2022-03-15 10:04:50|856.38|853.26|856.38|853.26|856.38|853.26|856.27|853.15|0
1647338700000|2022-03-15 10:05:00|856.14|853.02|856.38|853.26|856.38|853.26|856.02|852.9|0
1647338710000|2022-03-15 10:05:10|856.75|853.63|857.35|854.23|857.35|854.23|856.75|853.63|0
1647338720000|2022-03-15 10:05:20|857.48|854.36|857.59|854.47|857.84|854.72|857.48|854.36|0
1647338730000|2022-03-15 10:05:30|856.62|853.5|855.78|852.66|856.62|853.5|855.78|852.66|0
1647338740000|2022-03-15 10:05:40|855.54|852.42|854.2|851.08|855.54|852.42|854.2|851.08|0
1647338750000|2022-03-15 10:05:50|853.11|849.99|853.23|850.11|853.23|850.11|853.11|849.99|0
1647338760000|2022-03-15 10:06:00|853.96|850.84|854.68|851.56|854.68|851.56|853.96|850.84|0
1647338770000|2022-03-15 10:06:10|854.93|851.81|854.44|851.32|854.93|851.81|854.44|851.32|0
1647338780000|2022-03-15 10:06:20|854.93|851.81|854.81|851.69|854.93|851.81|854.81|851.69|0
1647338790000|2022-03-15 10:06:30|854.44|851.32|855.41|852.29|855.41|852.29|854.44|851.32|0
1647338800000|2022-03-15 10:06:40|855.54|852.42|854.93|851.81|855.54|852.42|854.93|851.81|0
1647338810000|2022-03-15 10:06:50|855.3|852.18|855.05|851.93|855.54|852.42|854.93|851.81|0
1647338820000|2022-03-15 10:07:00|855.41|852.29|855.3|852.18|855.41|852.29|855.05|851.93|0
1647338830000|2022-03-15 10:07:10|855.65|852.53|855.9|852.78|855.9|852.78|855.65|852.53|0
1647338840000|2022-03-15 10:07:20|856.02|852.9|855.9|852.78|856.02|852.9|855.9|852.78|0
1647338850000|2022-03-15 10:07:30|855.78|852.66|855.9|852.78|855.9|852.78|855.78|852.66|0
1647338860000|2022-03-15 10:07:40|855.78|852.66|857.11|853.99|857.11|853.99|855.78|852.66|0
1647338870000|2022-03-15 10:07:50|857.24|854.12|856.99|853.87|857.35|854.23|856.99|853.87|0
1647338880000|2022-03-15 10:08:00|856.87|853.75|857.35|854.23|857.35|854.23|856.87|853.75|0
1647338890000|2022-03-15 10:08:10|857.59|854.47|857.11|853.99|857.59|854.47|857.11|853.99|0
1647338900000|2022-03-15 10:08:20|857.24|854.12|856.14|853.02|857.84|854.72|856.14|853.02|0
1647338910000|2022-03-15 10:08:30|856.38|853.26|856.27|853.15|856.62|853.5|856.27|853.15|0
1647338920000|2022-03-15 10:08:40|856.14|853.02|855.65|852.53|856.14|853.02|855.54|852.42|0
1647338930000|2022-03-15 10:08:50|855.41|852.29|855.05|851.93|855.78|852.66|855.05|851.93|0
1647338940000|2022-03-15 10:09:00|855.17|852.05|855.17|852.05|855.17|852.05|854.93|851.81|0
1647338950000|2022-03-15 10:09:10|854.57|851.45|854.57|851.45|854.57|851.45|854.44|851.32|0
1647338960000|2022-03-15 10:09:20|854.81|851.69|854.93|851.81|854.93|851.81|854.68|851.56|0
1647338970000|2022-03-15 10:09:30|854.81|851.69|854.93|851.81|854.93|851.81|854.81|851.69|0
1647338980000|2022-03-15 10:09:40|855.05|851.93|854.93|851.81|855.05|851.93|854.93|851.81|0
1647338990000|2022-03-15 10:09:50|855.05|851.93|856.38|853.26|856.38|853.26|855.05|851.93|0
1647339000000|2022-03-15 10:10:00|856.14|853.02|856.38|853.26|856.38|853.26|856.14|853.02|0
1647339010000|2022-03-15 10:10:10|856.14|853.02|856.26|853.14|856.38|853.26|856.14|853.02|0
1647339020000|2022-03-15 10:10:20|856.14|853.02|856.14|853.02|856.14|853.02|855.9|852.78|0
1647339030000|2022-03-15 10:10:30|855.9|852.78|855.17|852.05|855.9|852.78|854.81|851.69|0
1647339040000|2022-03-15 10:10:40|855.05|851.93|854.93|851.81|855.17|852.05|854.93|851.81|0
1647339050000|2022-03-15 10:10:50|854.68|851.56|855.17|852.05|855.17|852.05|854.68|851.56|0
1647339060000|2022-03-15 10:11:00|855.29|852.17|855.29|852.17|855.29|852.17|855.17|852.05|0
1647339070000|2022-03-15 10:11:10|854.81|851.69|854.68|851.56|854.81|851.69|854.68|851.56|0
1647339080000|2022-03-15 10:11:20|854.44|851.32|854.44|851.32|854.57|851.45|854.44|851.32|0
1647339090000|2022-03-15 10:11:30|854.57|851.45|854.2|851.08|854.57|851.45|854.2|851.08|0
1647339100000|2022-03-15 10:11:40|853.96|850.84|853.23|850.11|853.96|850.84|853.23|850.11|0
1647339110000|2022-03-15 10:11:50|852.99|849.87|853.6|850.48|853.6|850.48|852.99|849.87|0
1647339120000|2022-03-15 10:12:00|853.47|850.35|853.71|850.59|853.71|850.59|853.23|850.11|0
1647339130000|2022-03-15 10:12:10|853.47|850.35|853.23|850.11|853.71|850.59|853.23|850.11|0
1647339140000|2022-03-15 10:12:20|853.11|849.99|852.99|849.87|853.11|849.99|852.74|849.62|0
1647339150000|2022-03-15 10:12:30|852.87|849.75|852.99|849.87|852.99|849.87|852.87|849.75|0
1647339160000|2022-03-15 10:12:40|852.74|849.62|852.74|849.62|852.74|849.62|852.74|849.62|0
1647339170000|2022-03-15 10:12:50|852.26|849.14|851.29|848.17|852.26|849.14|851.29|848.17|0
1647339180000|2022-03-15 10:13:00|851.53|848.41|850.93|847.81|851.53|848.41|850.93|847.81|0
1647339190000|2022-03-15 10:13:10|850.8|847.68|850.45|847.33|850.8|847.68|850.45|847.33|0
1647339200000|2022-03-15 10:13:20|850.56|847.44|851.29|848.17|851.29|848.17|850.56|847.44|0
1647339210000|2022-03-15 10:13:30|851.42|848.3|851.42|848.3|851.53|848.41|851.42|848.3|0
1647339220000|2022-03-15 10:13:40|850.8|847.68|850.93|847.81|850.93|847.81|850.8|847.68|0
1647339230000|2022-03-15 10:13:50|851.17|848.05|850.93|847.81|851.17|848.05|850.93|847.81|0
1647339240000|2022-03-15 10:14:00|851.05|847.93|850.93|847.81|851.17|848.05|850.56|847.44|0
1647339250000|2022-03-15 10:14:10|850.8|847.68|850.32|847.2|851.05|847.93|850.08|846.96|0
1647339260000|2022-03-15 10:14:20|850.08|846.96|849.72|846.6|850.08|846.96|849.72|846.6|0
1647339270000|2022-03-15 10:14:30|850.08|846.96|850.45|847.33|850.45|847.33|850.08|846.96|0
1647339280000|2022-03-15 10:14:40|850.56|847.44|850.2|847.08|850.56|847.44|850.2|847.08|0
1647339290000|2022-03-15 10:14:50|850.08|846.96|850.45|847.33|850.45|847.33|850.08|846.96|0
1647339300000|2022-03-15 10:15:00|850.56|847.44|850.08|846.96|850.56|847.44|850.08|846.96|0
1647339310000|2022-03-15 10:15:10|849.59|846.47|849.96|846.84|849.96|846.84|849.59|846.47|0
1647339320000|2022-03-15 10:15:20|849.84|846.72|851.05|847.93|851.05|847.93|849.84|846.72|0
1647339330000|2022-03-15 10:15:30|850.93|847.81|850.56|847.44|850.93|847.81|850.56|847.44|0
1647339340000|2022-03-15 10:15:40|850.32|847.2|850.08|846.96|850.45|847.33|850.08|846.96|0
1647339350000|2022-03-15 10:15:50|849.59|846.47|849.84|846.72|849.84|846.72|849.35|846.23|0
1647339360000|2022-03-15 10:16:00|850.08|846.96|850.32|847.2|850.32|847.2|850.08|846.96|0
1647339370000|2022-03-15 10:16:10|850.45|847.33|850.8|847.68|850.8|847.68|850.32|847.2|0
1647339380000|2022-03-15 10:16:20|850.69|847.57|850.45|847.33|850.69|847.57|850.45|847.33|0
1647339390000|2022-03-15 10:16:30|850.8|847.68|850.69|847.57|850.8|847.68|850.69|847.57|0
1647339400000|2022-03-15 10:16:40|850.8|847.68|850.69|847.57|850.8|847.68|850.69|847.57|0
1647339410000|2022-03-15 10:16:50|850.56|847.44|851.05|847.93|851.05|847.93|850.56|847.44|0
1647339420000|2022-03-15 10:17:00|851.17|848.05|851.42|848.3|851.42|848.3|851.05|847.93|0
1647339430000|2022-03-15 10:17:10|851.29|848.17|851.9|848.78|851.9|848.78|851.29|848.17|0
1647339440000|2022-03-15 10:17:20|852.02|848.9|852.26|849.14|852.26|849.14|852.02|848.9|0
1647339450000|2022-03-15 10:17:30|852.38|849.26|852.87|849.75|852.87|849.75|852.38|849.26|0
1647339460000|2022-03-15 10:17:40|852.74|849.62|852.74|849.62|852.99|849.87|852.74|849.62|0
1647339470000|2022-03-15 10:17:50|853.23|850.11|852.99|849.87|853.23|850.11|852.99|849.87|0
1647339480000|2022-03-15 10:18:00|853.11|849.99|853.11|849.99|853.23|850.11|852.87|849.75|0
1647339490000|2022-03-15 10:18:10|852.99|849.87|853.23|850.11|853.23|850.11|852.99|849.87|0
1647339500000|2022-03-15 10:18:20|853.35|850.23|853.11|849.99|853.35|850.23|853.11|849.99|0
1647339510000|2022-03-15 10:18:30|852.87|849.75|852.99|849.87|852.99|849.87|852.87|849.75|0
1647339520000|2022-03-15 10:18:40|853.11|849.99|853.11|849.99|853.11|849.99|852.99|849.87|0
1647339530000|2022-03-15 10:18:50|852.74|849.62|852.26|849.14|852.74|849.62|852.26|849.14|0
1647339540000|2022-03-15 10:19:00|852.38|849.26|852.99|849.87|852.99|849.87|852.38|849.26|0
1647339550000|2022-03-15 10:19:10|852.74|849.62|852.63|849.51|852.74|849.62|852.26|849.14|0
1647339560000|2022-03-15 10:19:20|852.74|849.62|852.5|849.38|852.74|849.62|852.5|849.38|0
1647339570000|2022-03-15 10:19:30|852.26|849.14|851.77|848.65|852.26|849.14|851.77|848.65|0
1647339580000|2022-03-15 10:19:40|851.66|848.54|851.53|848.41|851.66|848.54|851.29|848.17|0
1647339590000|2022-03-15 10:19:50|851.41|848.29|851.77|848.65|851.77|848.65|851.41|848.29|0
1647339600000|2022-03-15 10:20:00|852.02|848.9|852.02|848.9|852.02|848.9|851.9|848.78|0
1647339610000|2022-03-15 10:20:10|852.14|849.02|851.9|848.78|852.14|849.02|851.9|848.78|0
1647339620000|2022-03-15 10:20:20|852.5|849.38|852.26|849.14|852.5|849.38|852.14|849.02|0
1647339630000|2022-03-15 10:20:30|852.02|848.9|852.99|849.87|852.99|849.87|852.02|848.9|0
1647339640000|2022-03-15 10:20:40|853.11|849.99|852.5|849.38|853.11|849.99|852.5|849.38|0
1647339650000|2022-03-15 10:20:50|852.74|849.62|852.74|849.62|852.99|849.87|852.74|849.62|0
1647339660000|2022-03-15 10:21:00|852.99|849.87|852.74|849.62|852.99|849.87|852.74|849.62|0
1647339670000|2022-03-15 10:21:10|852.5|849.38|852.38|849.26|852.5|849.38|852.38|849.26|0
1647339680000|2022-03-15 10:21:20|852.5|849.38|852.63|849.51|852.74|849.62|852.5|849.38|0
1647339690000|2022-03-15 10:21:30|852.5|849.38|852.99|849.87|852.99|849.87|852.02|848.9|0
1647339700000|2022-03-15 10:21:40|853.47|850.35|854.81|851.69|854.93|851.81|853.47|850.35|0
1647339710000|2022-03-15 10:21:50|855.9|852.78|856.14|853.02|856.14|853.02|855.9|852.78|0
1647339720000|2022-03-15 10:22:00|855.9|852.78|855.65|852.53|855.9|852.78|855.65|852.53|0
1647339730000|2022-03-15 10:22:10|852.87|849.75|849.48|846.36|852.87|849.75|849.48|846.36|0
1647339740000|2022-03-15 10:22:20|849.72|846.6|848.51|845.39|849.72|846.6|848.51|845.39|0
1647339750000|2022-03-15 10:22:30|848.87|845.75|848.26|845.14|848.87|845.75|848.26|845.14|0
1647339760000|2022-03-15 10:22:40|848.62|845.5|848.87|845.75|848.87|845.75|848.62|845.5|0
1647339770000|2022-03-15 10:22:50|849.35|846.23|849.83|846.71|849.83|846.71|849.35|846.23|0
1647339780000|2022-03-15 10:23:00|849.59|846.47|849.83|846.71|849.83|846.71|849.59|846.47|0
1647339790000|2022-03-15 10:23:10|850.08|846.96|850.8|847.68|850.8|847.68|850.08|846.96|0
1647339800000|2022-03-15 10:23:20|850.56|847.44|849.59|846.47|850.56|847.44|849.59|846.47|0
1647339810000|2022-03-15 10:23:30|849.35|846.23|849.35|846.23|849.35|846.23|849.23|846.11|0
1647339820000|2022-03-15 10:23:40|849.11|845.99|849.23|846.11|849.83|846.71|849.11|845.99|0
1647339830000|2022-03-15 10:23:50|849.72|846.6|850.69|847.57|850.69|847.57|849.72|846.6|0
1647339840000|2022-03-15 10:24:00|849.96|846.84|849.72|846.6|849.96|846.84|849.72|846.6|0
1647339850000|2022-03-15 10:24:10|849.83|846.71|850.2|847.08|850.2|847.08|849.83|846.71|0
1647339860000|2022-03-15 10:24:20|850.32|847.2|850.45|847.33|850.56|847.44|850.32|847.2|0
1647339870000|2022-03-15 10:24:30|850.8|847.68|850.69|847.57|850.8|847.68|850.69|847.57|0
1647339880000|2022-03-15 10:24:40|850.56|847.44|850.69|847.57|850.69|847.57|850.56|847.44|0
1647339890000|2022-03-15 10:24:50|850.56|847.44|850.69|847.57|850.69|847.57|850.56|847.44|0
1647339900000|2022-03-15 10:25:00|850.56|847.44|850.69|847.57|851.05|847.93|850.56|847.44|0
1647339910000|2022-03-15 10:25:10|850.32|847.2|849.35|846.23|850.32|847.2|849.35|846.23|0
1647339920000|2022-03-15 10:25:20|849.59|846.47|848.87|845.75|849.59|846.47|848.87|845.75|0
1647339930000|2022-03-15 10:25:30|849.11|845.99|849.11|845.99|849.11|845.99|848.99|845.87|0
1647339940000|2022-03-15 10:25:40|849.23|846.11|849.11|845.99|849.23|846.11|849.11|845.99|0
1647339950000|2022-03-15 10:25:50|848.75|845.63|849.23|846.11|849.23|846.11|848.75|845.63|0
1647339960000|2022-03-15 10:26:00|848.87|845.75|849.35|846.23|849.35|846.23|848.87|845.75|0
1647339970000|2022-03-15 10:26:10|849.72|846.6|848.99|845.87|849.72|846.6|848.99|845.87|0
1647339980000|2022-03-15 10:26:20|849.11|845.99|848.87|845.75|849.35|846.23|848.87|845.75|0
1647339990000|2022-03-15 10:26:30|848.99|845.87|849.23|846.11|849.23|846.11|848.87|845.75|0
1647340000000|2022-03-15 10:26:40|849.11|845.99|849.11|845.99|849.11|845.99|848.99|845.87|0
1647340010000|2022-03-15 10:26:50|848.99|845.87|848.87|845.75|848.99|845.87|848.87|845.75|0
1647340020000|2022-03-15 10:27:00|849.11|845.99|848.99|845.87|849.23|846.11|848.99|845.87|0
1647340030000|2022-03-15 10:27:10|849.23|846.11|848.62|845.5|849.23|846.11|848.02|844.9|0
1647340040000|2022-03-15 10:27:20|848.38|845.26|848.38|845.26|848.38|845.26|848.02|844.9|0
1647340050000|2022-03-15 10:27:30|848.14|845.02|848.38|845.26|848.51|845.39|848.14|845.02|0
1647340060000|2022-03-15 10:27:40|848.62|845.5|848.51|845.39|848.87|845.75|848.51|845.39|0
1647340070000|2022-03-15 10:27:50|848.99|845.87|848.87|845.75|848.99|845.87|848.62|845.5|0
1647340080000|2022-03-15 10:28:00|848.75|845.63|848.62|845.5|848.75|845.63|848.51|845.39|0
1647340090000|2022-03-15 10:28:10|848.99|845.87|848.62|845.5|848.99|845.87|848.62|845.5|0
1647340100000|2022-03-15 10:28:20|848.75|845.63|848.99|845.87|849.11|845.99|848.75|845.63|0
1647340110000|2022-03-15 10:28:30|849.23|846.11|849.48|846.36|849.72|846.6|849.23|846.11|0
1647340120000|2022-03-15 10:28:40|849.72|846.6|849.83|846.71|849.96|846.84|849.72|846.6|0
1647340130000|2022-03-15 10:28:50|849.96|846.84|849.35|846.23|850.08|846.96|849.35|846.23|0
1647340140000|2022-03-15 10:29:00|848.99|845.87|849.48|846.36|849.59|846.47|848.99|845.87|0
1647340150000|2022-03-15 10:29:10|848.86|845.74|848.86|845.74|849.11|845.99|848.62|845.5|0
1647340160000|2022-03-15 10:29:20|848.75|845.63|848.62|845.5|848.86|845.74|848.62|845.5|0
1647340170000|2022-03-15 10:29:30|848.86|845.74|848.86|845.74|848.86|845.74|848.75|845.63|0
1647340180000|2022-03-15 10:29:40|848.99|845.87|848.75|845.63|848.99|845.87|848.75|845.63|0
1647340190000|2022-03-15 10:29:50|848.86|845.74|849.11|845.99|849.11|845.99|848.86|845.74|0
1647340200000|2022-03-15 10:30:00|848.14|845.02|847.65|844.53|848.14|845.02|847.17|844.05|0
1647340210000|2022-03-15 10:30:10|848.14|845.02|848.02|844.9|848.14|845.02|848.02|844.9|0
1647340220000|2022-03-15 10:30:20|848.26|845.14|848.14|845.02|848.26|845.14|847.9|844.78|0
1647340230000|2022-03-15 10:30:30|848.38|845.26|848.51|845.39|848.51|845.39|848.38|845.26|0
1647340240000|2022-03-15 10:30:40|848.62|845.5|848.86|845.74|848.99|845.87|848.62|845.5|0
1647340250000|2022-03-15 10:30:50|848.51|845.39|848.38|845.26|848.51|845.39|848.38|845.26|0
1647340260000|2022-03-15 10:31:00|848.26|845.14|848.51|845.39|848.51|845.39|848.14|845.02|0
1647340270000|2022-03-15 10:31:10|848.38|845.26|848.75|845.63|848.75|845.63|848.38|845.26|0
1647340280000|2022-03-15 10:31:20|849.11|845.99|848.38|845.26|849.11|845.99|848.38|845.26|0
1647340290000|2022-03-15 10:31:30|848.62|845.5|848.14|845.02|848.62|845.5|848.14|845.02|0
1647340300000|2022-03-15 10:31:40|848.38|845.26|848.02|844.9|848.38|845.26|848.02|844.9|0
1647340310000|2022-03-15 10:31:50|848.14|845.02|847.54|844.42|848.14|845.02|847.41|844.29|0
1647340320000|2022-03-15 10:32:00|847.41|844.29|847.3|844.18|847.54|844.42|847.3|844.18|0
1647340330000|2022-03-15 10:32:10|846.93|843.81|847.05|843.93|847.3|844.18|846.93|843.81|0
1647340340000|2022-03-15 10:32:20|847.17|844.05|846.81|843.69|847.17|844.05|846.57|843.45|0
1647340350000|2022-03-15 10:32:30|846.68|843.56|846.44|843.32|846.93|843.81|846.44|843.32|0
1647340360000|2022-03-15 10:32:40|846.2|843.08|846.44|843.32|846.44|843.32|845.96|842.84|0
1647340370000|2022-03-15 10:32:50|846.68|843.56|846.44|843.32|846.93|843.81|846.44|843.32|0
1647340380000|2022-03-15 10:33:00|846.57|843.45|846.44|843.32|846.57|843.45|846.44|843.32|0
1647340390000|2022-03-15 10:33:10|846.68|843.56|846.93|843.81|846.93|843.81|846.44|843.32|0
1647340400000|2022-03-15 10:33:20|847.05|843.93|847.05|843.93|847.05|843.93|846.93|843.81|0
1647340410000|2022-03-15 10:33:30|847.17|844.05|846.44|843.32|847.17|844.05|846.44|843.32|0
1647340420000|2022-03-15 10:33:40|846.57|843.45|846.2|843.08|846.68|843.56|846.2|843.08|0
1647340430000|2022-03-15 10:33:50|846.44|843.32|846.57|843.45|846.57|843.45|846.44|843.32|0
1647340440000|2022-03-15 10:34:00|846.44|843.32|845.6|842.48|846.44|843.32|845.6|842.48|0
1647340450000|2022-03-15 10:34:10|845.72|842.6|844.99|841.87|845.72|842.6|844.99|841.87|0
1647340460000|2022-03-15 10:34:20|845.23|842.11|845.72|842.6|845.72|842.6|845.23|842.11|0
1647340470000|2022-03-15 10:34:30|845.23|842.11|844.63|841.51|845.23|842.11|844.63|841.51|0
1647340480000|2022-03-15 10:34:40|844.51|841.39|844.39|841.27|844.51|841.39|844.26|841.14|0
1647340490000|2022-03-15 10:34:50|844.51|841.39|844.39|841.27|844.51|841.39|844.26|841.14|0
1647340500000|2022-03-15 10:35:00|844.02|840.9|843.91|840.79|844.26|841.14|843.78|840.66|0
1647340510000|2022-03-15 10:35:10|844.02|840.9|844.26|841.14|844.26|841.14|844.02|840.9|0
1647340520000|2022-03-15 10:35:20|844.51|841.39|844.39|841.27|844.51|841.39|844.26|841.14|0
1647340530000|2022-03-15 10:35:30|844.26|841.14|843.91|840.79|844.26|841.14|843.54|840.42|0
1647340540000|2022-03-15 10:35:40|843.78|840.66|843.54|840.42|843.78|840.66|843.54|840.42|0
1647340550000|2022-03-15 10:35:50|843.42|840.3|843.42|840.3|843.42|840.3|843.42|840.3|0
1647340560000|2022-03-15 10:36:00|843.3|840.18|843.3|840.18|843.42|840.3|843.3|840.18|0
1647340570000|2022-03-15 10:36:10|843.66|840.54|844.02|840.9|844.02|840.9|843.54|840.42|0
1647340580000|2022-03-15 10:36:20|843.54|840.42|843.3|840.18|843.54|840.42|843.3|840.18|0
1647340590000|2022-03-15 10:36:30|843.54|840.42|843.54|840.42|843.54|840.42|843.54|840.42|0
1647340600000|2022-03-15 10:36:40|843.78|840.66|843.54|840.42|843.78|840.66|843.54|840.42|0
1647340610000|2022-03-15 10:36:50|843.66|840.54|843.78|840.66|843.78|840.66|843.66|840.54|0
1647340620000|2022-03-15 10:37:00|843.66|840.54|843.3|840.18|843.66|840.54|843.05|839.93|0
1647340650000|2022-03-15 10:37:30|843.18|840.06|842.81|839.69|843.18|840.06|842.7|839.58|0
1647340660000|2022-03-15 10:37:40|842.57|839.45|843.3|840.18|843.3|840.18|842.57|839.45|0
1647340670000|2022-03-15 10:37:50|842.81|839.69|843.05|839.93|843.05|839.93|842.81|839.69|0
1647340680000|2022-03-15 10:38:00|842.81|839.69|842.81|839.69|842.81|839.69|842.7|839.58|0
1647340690000|2022-03-15 10:38:10|842.94|839.82|842.81|839.69|842.94|839.82|842.81|839.69|0
1647340700000|2022-03-15 10:38:20|842.57|839.45|842.57|839.45|842.57|839.45|842.57|839.45|0
1647340710000|2022-03-15 10:38:30|842.81|839.69|843.3|840.18|843.3|840.18|842.57|839.45|0
1647340720000|2022-03-15 10:38:40|842.94|839.82|842.81|839.69|842.94|839.82|842.81|839.69|0
1647340730000|2022-03-15 10:38:50|842.57|839.45|842.57|839.45|842.57|839.45|842.57|839.45|0
1647340740000|2022-03-15 10:39:00|842.33|839.21|843.05|839.93|843.05|839.93|842.33|839.21|0
1647340750000|2022-03-15 10:39:10|843.54|840.42|843.3|840.18|843.78|840.66|843.3|840.18|0
1647340760000|2022-03-15 10:39:20|843.42|840.3|844.02|840.9|844.02|840.9|843.42|840.3|0
1647340770000|2022-03-15 10:39:30|843.54|840.42|843.54|840.42|843.54|840.42|843.54|840.42|0
1647340780000|2022-03-15 10:39:40|843.42|840.3|843.42|840.3|843.54|840.42|843.42|840.3|0
1647340790000|2022-03-15 10:39:50|843.78|840.66|844.26|841.14|844.26|841.14|843.78|840.66|0
1647340800000|2022-03-15 10:40:00|844.63|841.51|844.75|841.63|844.99|841.87|844.63|841.51|0
1647340810000|2022-03-15 10:40:10|844.99|841.87|844.99|841.87|845.23|842.11|844.99|841.87|0
1647340820000|2022-03-15 10:40:20|845.12|842|845.6|842.48|845.6|842.48|845.12|842|0
1647340830000|2022-03-15 10:40:30|845.72|842.6|845.47|842.35|845.72|842.6|845.36|842.24|0
1647340840000|2022-03-15 10:40:40|845.6|842.48|845.96|842.84|845.96|842.84|845.6|842.48|0
1647340850000|2022-03-15 10:40:50|845.72|842.6|845.96|842.84|845.96|842.84|845.72|842.6|0
1647340860000|2022-03-15 10:41:00|845.84|842.72|845.72|842.6|846.08|842.96|845.72|842.6|0
1647340870000|2022-03-15 10:41:10|845.96|842.84|845.72|842.6|845.96|842.84|845.72|842.6|0
1647340880000|2022-03-15 10:41:20|846.2|843.08|845.96|842.84|846.2|843.08|845.96|842.84|0
1647340890000|2022-03-15 10:41:30|845.84|842.72|846.2|843.08|846.2|843.08|845.84|842.72|0
1647340900000|2022-03-15 10:41:40|845.23|842.11|845.96|842.84|845.96|842.84|845.23|842.11|0
1647340910000|2022-03-15 10:41:50|846.08|842.96|846.08|842.96|846.08|842.96|846.08|842.96|0
1647340920000|2022-03-15 10:42:00|846.2|843.08|846.44|843.32|846.68|843.56|846.2|843.08|0
1647340930000|2022-03-15 10:42:10|846.93|843.81|846.93|843.81|847.05|843.93|846.93|843.81|0
1647340940000|2022-03-15 10:42:20|846.68|843.56|846.2|843.08|846.68|843.56|846.2|843.08|0
1647340950000|2022-03-15 10:42:30|846.68|843.56|847.17|844.05|847.17|844.05|846.68|843.56|0
1647340960000|2022-03-15 10:42:40|847.41|844.29|847.65|844.53|847.65|844.53|847.41|844.29|0
1647340970000|2022-03-15 10:42:50|847.41|844.29|847.29|844.17|847.41|844.29|847.17|844.05|0
1647340980000|2022-03-15 10:43:00|847.17|844.05|847.17|844.05|847.17|844.05|847.17|844.05|0
1647340990000|2022-03-15 10:43:10|847.41|844.29|847.41|844.29|847.54|844.42|847.41|844.29|0
1647341000000|2022-03-15 10:43:20|847.29|844.17|847.05|843.93|847.29|844.17|847.05|843.93|0
1647341010000|2022-03-15 10:43:30|847.17|844.05|847.17|844.05|847.17|844.05|846.93|843.81|0
1647341020000|2022-03-15 10:43:40|847.29|844.17|847.29|844.17|847.29|844.17|847.17|844.05|0
1647341030000|2022-03-15 10:43:50|847.78|844.66|847.65|844.53|847.78|844.66|847.65|844.53|0
1647341040000|2022-03-15 10:44:00|847.89|844.77|847.89|844.77|847.89|844.77|847.54|844.42|0
1647341050000|2022-03-15 10:44:10|847.78|844.66|848.02|844.9|848.02|844.9|847.78|844.66|0
1647341060000|2022-03-15 10:44:20|847.89|844.77|847.89|844.77|848.14|845.02|847.89|844.77|0
1647341070000|2022-03-15 10:44:30|848.14|845.02|847.65|844.53|848.14|845.02|847.65|844.53|0
1647341080000|2022-03-15 10:44:40|847.78|844.66|848.5|845.38|848.5|845.38|847.78|844.66|0
1647341090000|2022-03-15 10:44:50|848.38|845.26|848.38|845.26|848.75|845.63|848.38|845.26|0
1647341100000|2022-03-15 10:45:00|848.02|844.9|847.89|844.77|848.26|845.14|847.89|844.77|0
1647341110000|2022-03-15 10:45:10|848.14|845.02|848.14|845.02|848.14|845.02|848.14|845.02|0
1647341120000|2022-03-15 10:45:20|848.02|844.9|848.02|844.9|848.02|844.9|848.02|844.9|0
1647341130000|2022-03-15 10:45:30|847.89|844.77|848.14|845.02|848.26|845.14|847.89|844.77|0
1647341140000|2022-03-15 10:45:40|847.89|844.77|847.89|844.77|848.02|844.9|847.78|844.66|0
1647341150000|2022-03-15 10:45:50|848.02|844.9|848.14|845.02|848.14|845.02|848.02|844.9|0
1647341160000|2022-03-15 10:46:00|848.26|845.14|848.02|844.9|848.26|845.14|848.02|844.9|0
1647341170000|2022-03-15 10:46:10|847.89|844.77|847.65|844.53|847.89|844.77|847.65|844.53|0
1647341180000|2022-03-15 10:46:20|847.54|844.42|847.54|844.42|847.65|844.53|847.54|844.42|0
1647341190000|2022-03-15 10:46:30|847.05|843.93|846.68|843.56|847.17|844.05|846.68|843.56|0
1647341200000|2022-03-15 10:46:40|846.57|843.45|846.08|842.96|846.57|843.45|845.96|842.84|0
1647341210000|2022-03-15 10:46:50|846.2|843.08|846.33|843.21|846.44|843.32|846.2|843.08|0
1647341220000|2022-03-15 10:47:00|846.08|842.96|846.08|842.96|846.08|842.96|846.08|842.96|0
1647341230000|2022-03-15 10:47:10|845.71|842.59|845.71|842.59|845.84|842.72|845.71|842.59|0
1647341240000|2022-03-15 10:47:20|845.6|842.48|845.96|842.84|845.96|842.84|845.6|842.48|0
1647341250000|2022-03-15 10:47:30|846.08|842.96|847.41|844.29|847.41|844.29|846.08|842.96|0
1647341260000|2022-03-15 10:47:40|847.29|844.17|848.14|845.02|848.14|845.02|847.29|844.17|0
1647341270000|2022-03-15 10:47:50|847.78|844.66|847.41|844.29|847.78|844.66|847.41|844.29|0
1647341280000|2022-03-15 10:48:00|847.54|844.42|848.14|845.02|848.14|845.02|847.54|844.42|0
1647341290000|2022-03-15 10:48:10|847.78|844.66|847.17|844.05|847.78|844.66|847.17|844.05|0
1647341300000|2022-03-15 10:48:20|847.29|844.17|847.17|844.05|847.29|844.17|847.17|844.05|0
1647341310000|2022-03-15 10:48:30|847.29|844.17|847.17|844.05|847.29|844.17|847.17|844.05|0
1647341320000|2022-03-15 10:48:40|847.29|844.17|846.68|843.56|847.29|844.17|846.68|843.56|0
1647341330000|2022-03-15 10:48:50|847.05|843.93|847.17|844.05|847.17|844.05|847.05|843.93|0
1647341340000|2022-03-15 10:49:00|846.81|843.69|846.81|843.69|846.93|843.81|846.81|843.69|0
1647341350000|2022-03-15 10:49:10|846.93|843.81|846.93|843.81|847.05|843.93|846.93|843.81|0
1647341360000|2022-03-15 10:49:20|847.05|843.93|846.93|843.81|847.41|844.29|846.93|843.81|0
1647341370000|2022-03-15 10:49:30|846.57|843.45|846.44|843.32|846.68|843.56|846.44|843.32|0
1647341380000|2022-03-15 10:49:40|846.2|843.08|846.08|842.96|846.2|843.08|846.08|842.96|0
1647341390000|2022-03-15 10:49:50|846.2|843.08|845.47|842.35|846.2|843.08|845.47|842.35|0
1647341400000|2022-03-15 10:50:00|845.96|842.84|845.84|842.72|846.08|842.96|845.71|842.59|0
1647341410000|2022-03-15 10:50:10|845.71|842.59|845.23|842.11|845.71|842.59|845.23|842.11|0
1647341420000|2022-03-15 10:50:20|845.11|841.99|844.63|841.51|845.23|842.11|844.63|841.51|0
1647341430000|2022-03-15 10:50:30|844.5|841.38|844.63|841.51|844.63|841.51|844.5|841.38|0
1647341440000|2022-03-15 10:50:40|844.75|841.63|845.36|842.24|845.36|842.24|844.75|841.63|0
1647341450000|2022-03-15 10:50:50|845.47|842.35|845.47|842.35|845.47|842.35|845.47|842.35|0
1647341460000|2022-03-15 10:51:00|845.71|842.59|846.08|842.96|846.2|843.08|845.6|842.48|0
1647341470000|2022-03-15 10:51:10|845.96|842.84|845.71|842.59|845.96|842.84|845.71|842.59|0
1647341480000|2022-03-15 10:51:20|845.47|842.35|845.96|842.84|845.96|842.84|845.47|842.35|0
1647341490000|2022-03-15 10:51:30|845.23|842.11|845.47|842.35|845.47|842.35|845.23|842.11|0
1647341500000|2022-03-15 10:51:40|845.23|842.11|845.23|842.11|845.47|842.35|845.23|842.11|0
1647341510000|2022-03-15 10:51:50|844.99|841.87|845.36|842.24|845.36|842.24|844.99|841.87|0
1647341520000|2022-03-15 10:52:00|845.47|842.35|845.47|842.35|845.47|842.35|845.11|841.99|0
1647341530000|2022-03-15 10:52:10|845.36|842.24|845.23|842.11|845.36|842.24|845.23|842.11|0
1647341540000|2022-03-15 10:52:20|844.99|841.87|845.23|842.11|845.23|842.11|844.99|841.87|0
1647341550000|2022-03-15 10:52:30|845.11|841.99|844.87|841.75|845.11|841.99|844.87|841.75|0
1647341560000|2022-03-15 10:52:40|844.99|841.87|845.71|842.59|845.71|842.59|844.99|841.87|0
1647341570000|2022-03-15 10:52:50|845.6|842.48|845.47|842.35|845.6|842.48|845.47|842.35|0
1647341580000|2022-03-15 10:53:00|845.6|842.48|844.99|841.87|845.6|842.48|844.99|841.87|0
1647341590000|2022-03-15 10:53:10|844.5|841.38|843.78|840.66|844.5|841.38|843.78|840.66|0
1647341600000|2022-03-15 10:53:20|843.05|839.93|841.84|838.72|843.05|839.93|841.84|838.72|0
1647341610000|2022-03-15 10:53:30|840.63|837.51|841.6|838.48|841.6|838.48|840.63|837.51|0
1647341620000|2022-03-15 10:53:40|841.36|838.24|842.08|838.96|842.08|838.96|841.36|838.24|0
1647341630000|2022-03-15 10:53:50|842.33|839.21|842.57|839.45|842.69|839.57|842.21|839.09|0
1647341640000|2022-03-15 10:54:00|842.69|839.57|841.84|838.72|842.69|839.57|841.84|838.72|0
1647341650000|2022-03-15 10:54:10|841.48|838.36|841.73|838.61|841.84|838.72|841.48|838.36|0
1647341660000|2022-03-15 10:54:20|841.36|838.24|841.6|838.48|841.6|838.48|841.36|838.24|0
1647341670000|2022-03-15 10:54:30|841.84|838.72|841.24|838.12|841.84|838.72|841.24|838.12|0
1647341680000|2022-03-15 10:54:40|840.63|837.51|838.46|835.34|840.63|837.51|838.46|835.34|0
1647341690000|2022-03-15 10:54:50|837.97|834.85|837.86|834.74|838.21|835.09|837.73|834.61|0
1647341700000|2022-03-15 10:55:00|838.21|835.09|837.97|834.85|838.21|835.09|837.97|834.85|0
1647341710000|2022-03-15 10:55:10|838.21|835.09|839.07|835.95|839.18|836.06|838.21|835.09|0
1647341720000|2022-03-15 10:55:20|838.82|835.7|838.46|835.34|838.94|835.82|838.46|835.34|0
1647341730000|2022-03-15 10:55:30|838.34|835.22|838.58|835.46|838.58|835.46|838.34|835.22|0
1647341740000|2022-03-15 10:55:40|838.21|835.09|838.1|834.98|838.34|835.22|838.1|834.98|0
1647341750000|2022-03-15 10:55:50|837.97|834.85|837.97|834.85|838.1|834.98|837.97|834.85|0
1647341760000|2022-03-15 10:56:00|838.21|835.09|836.99|833.87|838.34|835.22|836.99|833.87|0
1647341770000|2022-03-15 10:56:10|836.02|832.9|835.29|832.17|836.02|832.9|835.29|832.17|0
1647341780000|2022-03-15 10:56:20|835.53|832.41|835.27|832.15|836.02|832.9|835.27|832.15|0
1647341790000|2022-03-15 10:56:30|835.15|832.03|834.79|831.67|835.15|832.03|834.79|831.67|0
1647341800000|2022-03-15 10:56:40|833.82|830.7|832.23|829.11|833.82|830.7|832.23|829.11|0
1647341810000|2022-03-15 10:56:50|832.48|829.36|833.57|830.45|833.57|830.45|832.48|829.36|0
1647341820000|2022-03-15 10:57:00|833.2|830.08|834.66|831.54|835.27|832.15|833.2|830.08|0
1647341830000|2022-03-15 10:57:10|834.42|831.3|835.03|831.91|835.03|831.91|834.42|831.3|0
1647341840000|2022-03-15 10:57:20|834.9|831.78|834.79|831.67|834.9|831.78|834.66|831.54|0
1647341850000|2022-03-15 10:57:30|834.9|831.78|835.52|832.4|835.52|832.4|834.9|831.78|0
1647341860000|2022-03-15 10:57:40|835.87|832.75|836.6|833.48|836.6|833.48|835.87|832.75|0
1647341870000|2022-03-15 10:57:50|836.36|833.24|836.12|833|836.36|833.24|835.87|832.75|0
1647341880000|2022-03-15 10:58:00|836.24|833.12|836.85|833.73|836.85|833.73|836.24|833.12|0
1647341890000|2022-03-15 10:58:10|836.36|833.24|836.73|833.61|836.73|833.61|836.36|833.24|0
1647341900000|2022-03-15 10:58:20|837.09|833.97|836.85|833.73|837.09|833.97|836.73|833.61|0
1647341910000|2022-03-15 10:58:30|836.97|833.85|837.33|834.21|837.33|834.21|836.36|833.24|0
1647341920000|2022-03-15 10:58:40|837.57|834.45|838.43|835.31|838.43|835.31|837.57|834.45|0
1647341930000|2022-03-15 10:58:50|838.06|834.94|837.94|834.82|838.06|834.94|837.94|834.82|0
1647341940000|2022-03-15 10:59:00|837.7|834.58|837.33|834.21|837.7|834.58|837.33|834.21|0
1647341950000|2022-03-15 10:59:10|837.82|834.7|837.82|834.7|837.82|834.7|837.46|834.34|0
1647341960000|2022-03-15 10:59:20|837.94|834.82|838.19|835.07|838.3|835.18|837.94|834.82|0
1647341970000|2022-03-15 10:59:30|838.55|835.43|839.03|835.91|839.03|835.91|838.55|835.43|0
1647341980000|2022-03-15 10:59:40|838.79|835.67|838.79|835.67|838.79|835.67|838.79|835.67|0
1647341990000|2022-03-15 10:59:50|839.27|836.15|839.52|836.4|839.52|836.4|839.27|836.15|0
1647342000000|2022-03-15 11:00:00|839.03|835.91|838.06|834.94|839.03|835.91|838.06|834.94|0
1647342010000|2022-03-15 11:00:10|837.82|834.7|837.09|833.97|838.06|834.94|836.85|833.73|0
1647342020000|2022-03-15 11:00:20|836.73|833.61|835.87|832.75|836.73|833.61|835.87|832.75|0
1647342030000|2022-03-15 11:00:30|835.63|832.51|835.76|832.64|835.76|832.64|835.51|832.39|0
1647342040000|2022-03-15 11:00:40|835.87|832.75|836.12|833|836.12|833|835.87|832.75|0
1647342050000|2022-03-15 11:00:50|836.24|833.12|836.36|833.24|836.36|833.24|836.24|833.12|0
1647342060000|2022-03-15 11:01:00|836.24|833.12|836|832.88|836.36|833.24|836|832.88|0
1647342070000|2022-03-15 11:01:10|835.27|832.15|834.9|831.78|835.27|832.15|834.17|831.05|0
1647342080000|2022-03-15 11:01:20|835.39|832.27|835.51|832.39|835.51|832.39|835.39|832.27|0
1647342090000|2022-03-15 11:01:30|835.87|832.75|836.36|833.24|836.36|833.24|835.87|832.75|0
1647342100000|2022-03-15 11:01:40|836.85|833.73|837.09|833.97|837.09|833.97|836.85|833.73|0
1647342110000|2022-03-15 11:01:50|837.33|834.21|837.33|834.21|837.33|834.21|837.33|834.21|0
1647342120000|2022-03-15 11:02:00|837.82|834.7|837.57|834.45|837.82|834.7|837.57|834.45|0
1647342130000|2022-03-15 11:02:10|837.33|834.21|837.21|834.09|837.57|834.45|837.21|834.09|0
1647342140000|2022-03-15 11:02:20|837.09|833.97|836.6|833.48|837.33|834.21|836.6|833.48|0
1647342150000|2022-03-15 11:02:30|837.09|833.97|837.21|834.09|837.33|834.21|837.09|833.97|0
1647342160000|2022-03-15 11:02:40|837.09|833.97|836.6|833.48|837.09|833.97|836.6|833.48|0
1647342170000|2022-03-15 11:02:50|836.85|833.73|837.09|833.97|837.09|833.97|836.85|833.73|0
1647342180000|2022-03-15 11:03:00|837.46|834.34|837.82|834.7|837.82|834.7|837.33|834.21|0
1647342190000|2022-03-15 11:03:10|837.57|834.45|837.33|834.21|837.57|834.45|837.33|834.21|0
1647342200000|2022-03-15 11:03:20|837.09|833.97|837.21|834.09|837.21|834.09|837.09|833.97|0
1647342210000|2022-03-15 11:03:30|836.85|833.73|836.97|833.85|836.97|833.85|836.6|833.48|0
1647342220000|2022-03-15 11:03:40|836.73|833.61|836.97|833.85|836.97|833.85|836.73|833.61|0
1647342230000|2022-03-15 11:03:50|836.85|833.73|836.85|833.73|837.21|834.09|836.73|833.61|0
1647342240000|2022-03-15 11:04:00|836|832.88|836|832.88|836.24|833.12|835.87|832.75|0
1647342250000|2022-03-15 11:04:10|835.15|832.03|835.15|832.03|835.15|832.03|835.15|832.03|0
1647342260000|2022-03-15 11:04:20|834.66|831.54|834.66|831.54|834.66|831.54|834.66|831.54|0
1647342270000|2022-03-15 11:04:30|835.27|832.15|834.9|831.78|835.27|832.15|834.9|831.78|0
1647342280000|2022-03-15 11:04:40|834.66|831.54|834.9|831.78|834.9|831.78|834.66|831.54|0
1647342290000|2022-03-15 11:04:50|835.39|832.27|834.66|831.54|835.39|832.27|834.66|831.54|0
1647342300000|2022-03-15 11:05:00|834.79|831.67|834.66|831.54|834.79|831.67|833.93|830.81|0
1647342310000|2022-03-15 11:05:10|834.42|831.3|834.3|831.18|834.66|831.54|834.3|831.18|0
1647342320000|2022-03-15 11:05:20|834.42|831.3|834.17|831.05|834.42|831.3|833.82|830.7|0
1647342330000|2022-03-15 11:05:30|834.42|831.3|834.06|830.94|834.42|831.3|834.06|830.94|0
1647342340000|2022-03-15 11:05:40|834.54|831.42|834.9|831.78|834.9|831.78|834.54|831.42|0
1647342350000|2022-03-15 11:05:50|834.66|831.54|834.66|831.54|834.66|831.54|834.54|831.42|0
1647342360000|2022-03-15 11:06:00|834.42|831.3|834.9|831.78|834.9|831.78|834.3|831.18|0
1647342370000|2022-03-15 11:06:10|834.66|831.54|834.54|831.42|834.79|831.67|834.54|831.42|0
1647342380000|2022-03-15 11:06:20|834.17|831.05|833.45|830.33|834.17|831.05|833.45|830.33|0
1647342390000|2022-03-15 11:06:30|833.33|830.21|834.17|831.05|834.17|831.05|833.33|830.21|0
1647342400000|2022-03-15 11:06:40|833.93|830.81|833.69|830.57|834.06|830.94|833.45|830.33|0
1647342410000|2022-03-15 11:06:50|833.45|830.33|832.96|829.84|833.45|830.33|832.23|829.11|0
1647342420000|2022-03-15 11:07:00|833.2|830.08|831.51|828.39|833.2|830.08|831.51|828.39|0
1647342430000|2022-03-15 11:07:10|831.63|828.51|831.75|828.63|831.75|828.63|831.26|828.14|0
1647342440000|2022-03-15 11:07:20|832.23|829.11|832.23|829.11|832.23|829.11|831.99|828.87|0
1647342450000|2022-03-15 11:07:30|832.36|829.24|833.82|830.7|833.82|830.7|832.36|829.24|0
1647342460000|2022-03-15 11:07:40|834.17|831.05|834.42|831.3|834.9|831.78|834.17|831.05|0
1647342470000|2022-03-15 11:07:50|834.54|831.42|834.54|831.42|834.54|831.42|834.54|831.42|0
1647342480000|2022-03-15 11:08:00|834.17|831.05|833.33|830.21|834.79|831.67|833.33|830.21|0
1647342490000|2022-03-15 11:08:10|833.82|830.7|833.2|830.08|833.82|830.7|832.96|829.84|0
1647342500000|2022-03-15 11:08:20|833.45|830.33|832.84|829.72|833.45|830.33|832.84|829.72|0
1647342510000|2022-03-15 11:08:30|832.36|829.24|832.48|829.36|832.48|829.36|832.12|829|0
1647342520000|2022-03-15 11:08:40|832.23|829.11|831.99|828.87|832.36|829.24|831.99|828.87|0
1647342530000|2022-03-15 11:08:50|832.36|829.24|832.23|829.11|832.36|829.24|831.99|828.87|0
1647342540000|2022-03-15 11:09:00|832.12|829|832.12|829|832.23|829.11|831.99|828.87|0
1647342550000|2022-03-15 11:09:10|831.99|828.87|831.5|828.38|831.99|828.87|831.26|828.14|0
1647342560000|2022-03-15 11:09:20|830.05|826.93|830.05|826.93|830.29|827.17|830.05|826.93|0
1647342570000|2022-03-15 11:09:30|830.29|827.17|830.66|827.54|831.02|827.9|830.29|827.17|0
1647342580000|2022-03-15 11:09:40|831.02|827.9|830.53|827.41|831.02|827.9|830.29|827.17|0
1647342590000|2022-03-15 11:09:50|830.78|827.66|830.42|827.3|830.78|827.66|830.42|827.3|0
1647342600000|2022-03-15 11:10:00|830.29|827.17|830.53|827.41|830.53|827.41|830.29|827.17|0
1647342610000|2022-03-15 11:10:10|830.29|827.17|830.18|827.06|830.42|827.3|830.18|827.06|0
1647342620000|2022-03-15 11:10:20|830.53|827.41|831.02|827.9|831.02|827.9|830.42|827.3|0
1647342630000|2022-03-15 11:10:30|831.15|828.03|832.36|829.24|832.36|829.24|831.15|828.03|0
1647342640000|2022-03-15 11:10:40|831.75|828.63|831.63|828.51|831.75|828.63|831.5|828.38|0
1647342650000|2022-03-15 11:10:50|831.75|828.63|832.12|829|832.12|829|831.75|828.63|0
1647342660000|2022-03-15 11:11:00|831.99|828.87|831.26|828.14|831.99|828.87|831.26|828.14|0
1647342670000|2022-03-15 11:11:10|831.39|828.27|831.39|828.27|831.5|828.38|831.39|828.27|0
1647342680000|2022-03-15 11:11:20|831.5|828.38|831.5|828.38|831.5|828.38|831.26|828.14|0
1647342690000|2022-03-15 11:11:30|831.39|828.27|832.23|829.11|832.36|829.24|831.39|828.27|0
1647342700000|2022-03-15 11:11:40|831.99|828.87|831.5|828.38|831.99|828.87|831.5|828.38|0
1647342710000|2022-03-15 11:11:50|831.26|828.14|831.02|827.9|831.39|828.27|831.02|827.9|0
1647342720000|2022-03-15 11:12:00|830.05|826.93|830.05|826.93|830.78|827.66|830.05|826.93|0
1647342730000|2022-03-15 11:12:10|830.18|827.06|829.56|826.44|830.29|827.17|829.56|826.44|0
1647342740000|2022-03-15 11:12:20|830.18|827.06|829.56|826.44|830.18|827.06|829.56|826.44|0
1647342750000|2022-03-15 11:12:30|829.08|825.96|829.08|825.96|829.32|826.2|829.08|825.96|0
1647342760000|2022-03-15 11:12:40|829.32|826.2|829.56|826.44|829.56|826.44|829.32|826.2|0
1647342770000|2022-03-15 11:12:50|830.29|827.17|830.53|827.41|830.9|827.78|830.29|827.17|0
1647342780000|2022-03-15 11:13:00|830.18|827.06|829.69|826.57|830.18|827.06|829.45|826.33|0
1647342790000|2022-03-15 11:13:10|829.81|826.69|830.29|827.17|830.29|827.17|829.81|826.69|0
1647342800000|2022-03-15 11:13:20|829.81|826.69|829.69|826.57|829.81|826.69|829.69|826.57|0
1647342810000|2022-03-15 11:13:30|829.56|826.44|830.05|826.93|830.05|826.93|829.56|826.44|0
1647342820000|2022-03-15 11:13:40|830.18|827.06|830.78|827.66|830.78|827.66|830.18|827.06|0
1647342830000|2022-03-15 11:13:50|830.66|827.54|831.15|828.03|831.15|828.03|830.53|827.41|0
1647342840000|2022-03-15 11:14:00|830.78|827.66|830.29|827.17|830.9|827.78|830.05|826.93|0
1647342850000|2022-03-15 11:14:10|830.53|827.41|830.53|827.41|830.66|827.54|830.05|826.93|0
1647342860000|2022-03-15 11:14:20|830.42|827.3|829.81|826.69|830.42|827.3|829.81|826.69|0
1647342870000|2022-03-15 11:14:30|830.05|826.93|829.69|826.57|830.05|826.93|829.69|826.57|0
1647342880000|2022-03-15 11:14:40|829.56|826.44|829.32|826.2|829.56|826.44|829.32|826.2|0
1647342890000|2022-03-15 11:14:50|829.56|826.44|828.9|825.78|829.56|826.44|828.9|825.78|0
1647342900000|2022-03-15 11:15:00|829.03|825.91|827.93|824.81|829.03|825.91|827.93|824.81|0
1647342910000|2022-03-15 11:15:10|827.44|824.32|827.44|824.32|827.44|824.32|827.44|824.32|0
1647342920000|2022-03-15 11:15:20|827.2|824.08|827.44|824.32|827.44|824.32|827.2|824.08|0
1647342930000|2022-03-15 11:15:30|827.33|824.21|828.06|824.94|828.06|824.94|827.33|824.21|0
1647342940000|2022-03-15 11:15:40|828.17|825.05|827.93|824.81|828.17|825.05|827.93|824.81|0
1647342950000|2022-03-15 11:15:50|827.69|824.57|827.69|824.57|827.69|824.57|827.69|824.57|0
1647342960000|2022-03-15 11:16:00|827.93|824.81|827.2|824.08|827.93|824.81|827.2|824.08|0
1647342970000|2022-03-15 11:16:10|827.33|824.21|827.44|824.32|827.44|824.32|827.2|824.08|0
1647342980000|2022-03-15 11:16:20|827.2|824.08|827.44|824.32|827.44|824.32|827.2|824.08|0
1647342990000|2022-03-15 11:16:30|827.93|824.81|828.17|825.05|828.17|825.05|827.93|824.81|0
1647343000000|2022-03-15 11:16:40|828.3|825.18|828.42|825.3|828.42|825.3|828.06|824.94|0
1647343010000|2022-03-15 11:16:50|829.03|825.91|829.87|826.75|829.87|826.75|829.03|825.91|0
1647343020000|2022-03-15 11:17:00|829.63|826.51|830.12|827|830.12|827|829.63|826.51|0
1647343030000|2022-03-15 11:17:10|830.24|827.12|829.87|826.75|830.24|827.12|829.87|826.75|0
1647343040000|2022-03-15 11:17:20|830.36|827.24|830.12|827|830.36|827.24|830.12|827|0
1647343050000|2022-03-15 11:17:30|829.87|826.75|829.87|826.75|830.12|827|829.87|826.75|0
1647343060000|2022-03-15 11:17:40|830.12|827|830.49|827.37|830.49|827.37|829.87|826.75|0
1647343070000|2022-03-15 11:17:50|831.33|828.21|830.85|827.73|831.33|828.21|830.85|827.73|0
1647343080000|2022-03-15 11:18:00|830.6|827.48|830.85|827.73|830.85|827.73|830.6|827.48|0
1647343090000|2022-03-15 11:18:10|830.97|827.85|830.97|827.85|830.97|827.85|830.85|827.73|0
1647343100000|2022-03-15 11:18:20|830.6|827.48|831.33|828.21|831.58|828.46|830.6|827.48|0
1647343110000|2022-03-15 11:18:30|831.58|828.46|831.7|828.58|831.82|828.7|831.58|828.46|0
1647343120000|2022-03-15 11:18:40|831.82|828.7|832.06|828.94|832.06|828.94|831.82|828.7|0
1647343130000|2022-03-15 11:18:50|832.19|829.07|832.3|829.18|832.3|829.18|832.19|829.07|0
1647343140000|2022-03-15 11:19:00|832.43|829.31|832.3|829.18|832.43|829.31|832.3|829.18|0
1647343150000|2022-03-15 11:19:10|830.85|827.73|830|826.88|830.85|827.73|830|826.88|0
1647343160000|2022-03-15 11:19:20|830.12|827|830.6|827.48|830.6|827.48|830.12|827|0
1647343170000|2022-03-15 11:19:30|831.22|828.1|831.09|827.97|831.22|828.1|831.09|827.97|0
1647343180000|2022-03-15 11:19:40|831.33|828.21|831.82|828.7|831.94|828.82|831.33|828.21|0
1647343190000|2022-03-15 11:19:50|832.06|828.94|832.06|828.94|832.19|829.07|832.06|828.94|0
1647343200000|2022-03-15 11:20:00|831.94|828.82|832.06|828.94|832.06|828.94|831.82|828.7|0
1647343210000|2022-03-15 11:20:10|832.3|829.18|832.92|829.8|832.92|829.8|832.3|829.18|0
1647343220000|2022-03-15 11:20:20|833.28|830.16|833.52|830.4|833.52|830.4|833.03|829.91|0
1647343230000|2022-03-15 11:20:30|833.4|830.28|833.16|830.04|833.4|830.28|833.16|830.04|0
1647343240000|2022-03-15 11:20:40|833.28|830.16|832.55|829.43|833.28|830.16|832.55|829.43|0
1647343250000|2022-03-15 11:20:50|832.43|829.31|832.55|829.43|832.55|829.43|832.3|829.18|0
1647343260000|2022-03-15 11:21:00|832.3|829.18|831.94|828.82|832.3|829.18|831.82|828.7|0
1647343270000|2022-03-15 11:21:10|832.19|829.07|832.55|829.43|832.55|829.43|832.19|829.07|0
1647343280000|2022-03-15 11:21:20|832.3|829.18|834.38|831.26|834.38|831.26|832.3|829.18|0
1647343290000|2022-03-15 11:21:30|834.13|831.01|834.25|831.13|834.25|831.13|834.13|831.01|0
1647343300000|2022-03-15 11:21:40|834.13|831.01|834.13|831.01|834.13|831.01|834.01|830.89|0
1647343310000|2022-03-15 11:21:50|833.76|830.64|833.76|830.64|834.25|831.13|833.76|830.64|0
1647343320000|2022-03-15 11:22:00|833.89|830.77|834.74|831.62|834.74|831.62|833.89|830.77|0
1647343330000|2022-03-15 11:22:10|834.49|831.37|834.74|831.62|834.98|831.86|834.49|831.37|0
1647343340000|2022-03-15 11:22:20|834.25|831.13|834.49|831.37|834.74|831.62|834.25|831.13|0
1647343350000|2022-03-15 11:22:30|834.86|831.74|834.25|831.13|834.86|831.74|834.25|831.13|0
1647343360000|2022-03-15 11:22:40|834.49|831.37|836.93|833.81|837.66|834.54|834.49|831.37|0
1647343370000|2022-03-15 11:22:50|836.81|833.69|836.81|833.69|836.81|833.69|836.68|833.56|0
1647343380000|2022-03-15 11:23:00|836.2|833.08|836.68|833.56|836.68|833.56|836.2|833.08|0
1647343390000|2022-03-15 11:23:10|836.93|833.81|836.68|833.56|837.17|834.05|836.68|833.56|0
1647343400000|2022-03-15 11:23:20|836.81|833.69|837.54|834.42|837.54|834.42|836.81|833.69|0
1647343410000|2022-03-15 11:23:30|837.41|834.29|839|835.88|839|835.88|837.41|834.29|0
1647343420000|2022-03-15 11:23:40|838.14|835.02|838.14|835.02|838.14|835.02|838.03|834.91|0
1647343430000|2022-03-15 11:23:50|838.39|835.27|838.39|835.27|838.39|835.27|838.39|835.27|0
1647343440000|2022-03-15 11:24:00|838.27|835.15|837.66|834.54|838.27|835.15|837.66|834.54|0
1647343450000|2022-03-15 11:24:10|836.93|833.81|837.05|833.93|837.05|833.93|836.93|833.81|0
1647343460000|2022-03-15 11:24:20|837.66|834.54|837.66|834.54|837.66|834.54|837.41|834.29|0
1647343470000|2022-03-15 11:24:30|837.78|834.66|837.9|834.78|837.9|834.78|837.66|834.54|0
1647343480000|2022-03-15 11:24:40|837.78|834.66|837.17|834.05|837.78|834.66|837.17|834.05|0
1647343490000|2022-03-15 11:24:50|836.93|833.81|837.41|834.29|837.41|834.29|836.93|833.81|0
1647343500000|2022-03-15 11:25:00|837.05|833.93|836.93|833.81|837.3|834.18|836.93|833.81|0
1647343510000|2022-03-15 11:25:10|837.05|833.93|836.2|833.08|837.05|833.93|836.2|833.08|0
1647343520000|2022-03-15 11:25:20|836.57|833.45|836.44|833.32|836.57|833.45|836.32|833.2|0
1647343530000|2022-03-15 11:25:30|835.95|832.83|835.71|832.59|835.95|832.83|835.59|832.47|0
1647343540000|2022-03-15 11:25:40|835.95|832.83|836.68|833.56|836.68|833.56|835.95|832.83|0
1647343550000|2022-03-15 11:25:50|835.84|832.72|836.32|833.2|836.32|833.2|835.84|832.72|0
1647343560000|2022-03-15 11:26:00|836.44|833.32|836.44|833.32|836.44|833.32|836.08|832.96|0
1647343570000|2022-03-15 11:26:10|836.57|833.45|836.08|832.96|836.57|833.45|836.08|832.96|0
1647343580000|2022-03-15 11:26:20|836.2|833.08|836.44|833.32|836.44|833.32|836.2|833.08|0
1647343590000|2022-03-15 11:26:30|836.57|833.45|836.68|833.56|836.93|833.81|836.57|833.45|0
1647343600000|2022-03-15 11:26:40|836.44|833.32|835.84|832.72|836.57|833.45|835.84|832.72|0
1647343610000|2022-03-15 11:26:50|835.71|832.59|835.71|832.59|835.71|832.59|834.98|831.86|0
1647343620000|2022-03-15 11:27:00|835.84|832.72|835.84|832.72|835.95|832.83|835.84|832.72|0
1647343630000|2022-03-15 11:27:10|835.59|832.47|834.49|831.37|835.95|832.83|834.49|831.37|0
1647343640000|2022-03-15 11:27:20|834.38|831.26|834.13|831.01|834.38|831.26|834.13|831.01|0
1647343650000|2022-03-15 11:27:30|834.25|831.13|834.49|831.37|834.49|831.37|834.25|831.13|0
1647343660000|2022-03-15 11:27:40|834.62|831.5|835.47|832.35|835.47|832.35|834.62|831.5|0
1647343670000|2022-03-15 11:27:50|835.71|832.59|835.71|832.59|836.08|832.96|835.71|832.59|0
1647343680000|2022-03-15 11:28:00|835.47|832.35|837.05|833.93|837.05|833.93|835.47|832.35|0
1647343690000|2022-03-15 11:28:10|836.93|833.81|837.54|834.42|838.03|834.91|836.93|833.81|0
1647343700000|2022-03-15 11:28:20|837.78|834.66|837.17|834.05|837.78|834.66|837.17|834.05|0
1647343710000|2022-03-15 11:28:30|837.3|834.18|837.66|834.54|837.66|834.54|837.3|834.18|0
1647343720000|2022-03-15 11:28:40|837.54|834.42|837.78|834.66|838.03|834.91|837.54|834.42|0
1647343730000|2022-03-15 11:28:50|837.9|834.78|838.39|835.27|838.39|835.27|837.78|834.66|0
1647343740000|2022-03-15 11:29:00|838.14|835.02|837.9|834.78|838.76|835.64|837.9|834.78|0
1647343750000|2022-03-15 11:29:10|837.66|834.54|837.41|834.29|837.78|834.66|837.17|834.05|0
1647343760000|2022-03-15 11:29:20|837.66|834.54|838.14|835.02|838.14|835.02|837.66|834.54|0
1647343770000|2022-03-15 11:29:30|837.9|834.78|837.54|834.42|838.14|835.02|837.54|834.42|0
1647343780000|2022-03-15 11:29:40|837.78|834.66|837.41|834.29|837.78|834.66|837.41|834.29|0
1647343790000|2022-03-15 11:29:50|837.54|834.42|836.44|833.32|837.54|834.42|836.44|833.32|0
1647343800000|2022-03-15 11:30:00|836.93|833.81|836.81|833.69|836.93|833.81|836.44|833.32|0
1647343810000|2022-03-15 11:30:10|837.9|834.78|838.27|835.15|838.39|835.27|837.9|834.78|0
1647343820000|2022-03-15 11:30:20|838.51|835.39|838.03|834.91|838.51|835.39|838.03|834.91|0
1647343830000|2022-03-15 11:30:30|838.27|835.15|837.54|834.42|838.27|835.15|837.17|834.05|0
1647343840000|2022-03-15 11:30:40|836.81|833.69|836.81|833.69|836.81|833.69|836.81|833.69|0
1647343850000|2022-03-15 11:30:50|836.93|833.81|836.57|833.45|837.05|833.93|836.57|833.45|0
1647343860000|2022-03-15 11:31:00|836.44|833.32|837.3|834.18|837.3|834.18|836.44|833.32|0
1647343870000|2022-03-15 11:31:10|836.93|833.81|836.2|833.08|836.93|833.81|836.2|833.08|0
1647343880000|2022-03-15 11:31:20|836.44|833.32|837.41|834.29|837.41|834.29|836.44|833.32|0
1647343890000|2022-03-15 11:31:30|838.27|835.15|838.14|835.02|838.27|835.15|837.78|834.66|0
1647343900000|2022-03-15 11:31:40|837.41|834.29|837.41|834.29|837.66|834.54|837.41|834.29|0
1647343910000|2022-03-15 11:31:50|837.17|834.05|836.93|833.81|837.17|834.05|836.81|833.69|0
1647343920000|2022-03-15 11:32:00|836.2|833.08|836.2|833.08|836.44|833.32|836.2|833.08|0
1647343930000|2022-03-15 11:32:10|836.44|833.32|836.93|833.81|836.93|833.81|836.08|832.96|0
1647343940000|2022-03-15 11:32:20|837.17|834.05|837.17|834.05|837.17|834.05|837.17|834.05|0
1647343950000|2022-03-15 11:32:30|836.68|833.56|837.17|834.05|837.41|834.29|836.68|833.56|0
1647343960000|2022-03-15 11:32:40|837.05|833.93|837.17|834.05|837.41|834.29|837.05|833.93|0
1647343970000|2022-03-15 11:32:50|836.68|833.56|837.17|834.05|837.17|834.05|836.68|833.56|0
1647343980000|2022-03-15 11:33:00|837.05|833.93|836.93|833.81|837.17|834.05|836.68|833.56|0
1647343990000|2022-03-15 11:33:10|836.68|833.56|836.81|833.69|836.81|833.69|836.68|833.56|0
1647344000000|2022-03-15 11:33:20|836.93|833.81|836.44|833.32|836.93|833.81|836.44|833.32|0
1647344020000|2022-03-15 11:33:40|836.68|833.56|835.71|832.59|836.68|833.56|835.71|832.59|0
1647344030000|2022-03-15 11:33:50|835.11|831.99|834.49|831.37|835.11|831.99|834.25|831.13|0
1647344040000|2022-03-15 11:34:00|834.25|831.13|834.98|831.86|834.98|831.86|834.25|831.13|0
1647344050000|2022-03-15 11:34:10|835.11|831.99|835.22|832.1|835.22|832.1|834.98|831.86|0
1647344060000|2022-03-15 11:34:20|835.71|832.59|836.08|832.96|836.2|833.08|835.71|832.59|0
1647344070000|2022-03-15 11:34:30|835.84|832.72|835.47|832.35|835.84|832.72|835.47|832.35|0
1647344080000|2022-03-15 11:34:40|834.86|831.74|834.38|831.26|834.86|831.74|834.38|831.26|0
1647344090000|2022-03-15 11:34:50|834.25|831.13|833.76|830.64|834.38|831.26|833.76|830.64|0
1647344100000|2022-03-15 11:35:00|833.89|830.77|833.28|830.16|833.89|830.77|833.28|830.16|0
1647344110000|2022-03-15 11:35:10|833.16|830.04|833.03|829.91|833.28|830.16|833.03|829.91|0
1647344120000|2022-03-15 11:35:20|832.79|829.67|832.79|829.67|832.79|829.67|832.79|829.67|0
1647344130000|2022-03-15 11:35:30|833.03|829.91|834.01|830.89|834.01|830.89|833.03|829.91|0
1647344140000|2022-03-15 11:35:40|834.13|831.01|834.13|831.01|834.25|831.13|834.01|830.89|0
1647344150000|2022-03-15 11:35:50|834.01|830.89|833.76|830.64|834.25|831.13|833.76|830.64|0
1647344160000|2022-03-15 11:36:00|833.52|830.4|834.01|830.89|834.01|830.89|833.52|830.4|0
1647344170000|2022-03-15 11:36:10|834.38|831.26|834.49|831.37|834.49|831.37|834.01|830.89|0
1647344180000|2022-03-15 11:36:20|834.25|831.13|834.01|830.89|834.25|831.13|834.01|830.89|0
1647344190000|2022-03-15 11:36:30|833.76|830.64|833.76|830.64|833.89|830.77|833.65|830.53|0
1647344200000|2022-03-15 11:36:40|833.89|830.77|834.01|830.89|834.13|831.01|833.89|830.77|0
1647344210000|2022-03-15 11:36:50|834.49|831.37|834.25|831.13|834.49|831.37|834.25|831.13|0
1647344220000|2022-03-15 11:37:00|833.76|830.64|834.62|831.5|834.62|831.5|833.76|830.64|0
1647344230000|2022-03-15 11:37:10|834.74|831.62|835.71|832.59|835.71|832.59|834.74|831.62|0
1647344240000|2022-03-15 11:37:20|835.59|832.47|835.83|832.71|835.83|832.71|835.59|832.47|0
1647344250000|2022-03-15 11:37:30|835.71|832.59|835.71|832.59|835.71|832.59|835.71|832.59|0
1647344260000|2022-03-15 11:37:40|835.59|832.47|835.22|832.1|835.59|832.47|834.98|831.86|0
1647344270000|2022-03-15 11:37:50|835.47|832.35|835.1|831.98|835.47|832.35|834.98|831.86|0
1647344280000|2022-03-15 11:38:00|835.22|832.1|835.47|832.35|835.47|832.35|834.98|831.86|0
1647344290000|2022-03-15 11:38:10|835.35|832.23|835.59|832.47|835.59|832.47|835.35|832.23|0
1647344300000|2022-03-15 11:38:20|835.47|832.35|835.35|832.23|835.47|832.35|835.35|832.23|0
1647344310000|2022-03-15 11:38:30|835.59|832.47|834.62|831.5|835.59|832.47|834.62|831.5|0
1647344320000|2022-03-15 11:38:40|834.49|831.37|834.49|831.37|834.49|831.37|834.01|830.89|0
1647344330000|2022-03-15 11:38:50|834.25|831.13|834.25|831.13|834.49|831.37|834.25|831.13|0
1647344340000|2022-03-15 11:39:00|834.13|831.01|834.38|831.26|834.38|831.26|834.13|831.01|0
1647344350000|2022-03-15 11:39:10|834.25|831.13|834.49|831.37|834.49|831.37|834.25|831.13|0
1647344360000|2022-03-15 11:39:20|834.98|831.86|834.74|831.62|834.98|831.86|834.74|831.62|0
1647344370000|2022-03-15 11:39:30|835.1|831.98|834.62|831.5|835.1|831.98|834.62|831.5|0
1647344380000|2022-03-15 11:39:40|834.49|831.37|834.01|830.89|834.49|831.37|834.01|830.89|0
1647344390000|2022-03-15 11:39:50|834.13|831.01|834.73|831.61|834.73|831.61|834.13|831.01|0
1647344400000|2022-03-15 11:40:00|834.98|831.86|834.98|831.86|834.98|831.86|834.98|831.86|0
1647344410000|2022-03-15 11:40:10|834.86|831.74|835.46|832.34|835.46|832.34|834.86|831.74|0
1647344420000|2022-03-15 11:40:20|835.71|832.59|835.95|832.83|835.95|832.83|835.46|832.34|0
1647344430000|2022-03-15 11:40:30|836.44|833.32|837.41|834.29|837.41|834.29|836.44|833.32|0
1647344440000|2022-03-15 11:40:40|837.66|834.54|837.54|834.42|837.78|834.66|837.54|834.42|0
1647344450000|2022-03-15 11:40:50|837.29|834.17|836.68|833.56|837.29|834.17|836.68|833.56|0
1647344460000|2022-03-15 11:41:00|836.92|833.8|836.92|833.8|836.92|833.8|836.44|833.32|0
1647344470000|2022-03-15 11:41:10|837.05|833.93|837.17|834.05|837.17|834.05|836.68|833.56|0
1647344480000|2022-03-15 11:41:20|836.68|833.56|836.81|833.69|836.92|833.8|836.68|833.56|0
1647344490000|2022-03-15 11:41:30|836.68|833.56|836.81|833.69|837.05|833.93|836.68|833.56|0
1647344500000|2022-03-15 11:41:40|836.56|833.44|836.68|833.56|836.92|833.8|836.56|833.44|0
1647344510000|2022-03-15 11:41:50|836.56|833.44|837.17|834.05|837.17|834.05|836.56|833.44|0
1647344520000|2022-03-15 11:42:00|836.92|833.8|837.29|834.17|837.41|834.29|836.68|833.56|0
1647344530000|2022-03-15 11:42:10|837.17|834.05|836.68|833.56|837.17|834.05|836.68|833.56|0
1647344540000|2022-03-15 11:42:20|837.29|834.17|836.44|833.32|837.29|834.17|836.32|833.2|0
1647344550000|2022-03-15 11:42:30|836.92|833.8|836.92|833.8|836.92|833.8|836.92|833.8|0
1647344560000|2022-03-15 11:42:40|837.05|833.93|837.17|834.05|837.17|834.05|836.92|833.8|0
1647344570000|2022-03-15 11:42:50|837.65|834.53|837.41|834.29|838.27|835.15|837.41|834.29|0
1647344580000|2022-03-15 11:43:00|837.17|834.05|838.67|835.55|838.67|835.55|837.17|834.05|0
1647344590000|2022-03-15 11:43:10|838.54|835.42|837.94|834.82|838.54|835.42|837.81|834.69|0
1647344600000|2022-03-15 11:43:20|838.06|834.94|837.57|834.45|838.3|835.18|837.57|834.45|0
1647344610000|2022-03-15 11:43:30|838.06|834.94|838.3|835.18|838.3|835.18|838.06|834.94|0
1647344620000|2022-03-15 11:43:40|837.81|834.69|838.42|835.3|838.42|835.3|837.7|834.58|0
1647344630000|2022-03-15 11:43:50|838.67|835.55|839.51|836.39|839.51|836.39|838.67|835.55|0
1647344640000|2022-03-15 11:44:00|838.78|835.66|838.3|835.18|839.27|836.15|838.3|835.18|0
1647344650000|2022-03-15 11:44:10|838.54|835.42|838.3|835.18|838.54|835.42|838.3|835.18|0
1647344660000|2022-03-15 11:44:20|838.54|835.42|838.42|835.3|838.54|835.42|838.42|835.3|0
1647344670000|2022-03-15 11:44:30|838.54|835.42|838.3|835.18|838.54|835.42|838.3|835.18|0
1647344680000|2022-03-15 11:44:40|838.06|834.94|838.3|835.18|838.3|835.18|838.06|834.94|0
1647344690000|2022-03-15 11:44:50|838.67|835.55|838.78|835.66|838.78|835.66|838.67|835.55|0
1647344700000|2022-03-15 11:45:00|838.67|835.55|839.27|836.15|839.51|836.39|838.67|835.55|0
1647344710000|2022-03-15 11:45:10|840|836.88|840.73|837.61|840.73|837.61|840|836.88|0
1647344720000|2022-03-15 11:45:20|840.97|837.85|840.37|837.25|840.97|837.85|840.24|837.12|0
1647344730000|2022-03-15 11:45:30|840.24|837.12|840|836.88|840.48|837.36|840|836.88|0
1647344740000|2022-03-15 11:45:40|839.51|836.39|840.97|837.85|840.97|837.85|839.51|836.39|0
1647344750000|2022-03-15 11:45:50|840.73|837.61|840.97|837.85|841.1|837.98|840.73|837.61|0
1647344760000|2022-03-15 11:46:00|840.48|837.36|840.73|837.61|840.97|837.85|840.48|837.36|0
1647344770000|2022-03-15 11:46:10|840.97|837.85|840.37|837.25|840.97|837.85|840.37|837.25|0
1647344780000|2022-03-15 11:46:20|840.24|837.12|840.48|837.36|840.73|837.61|840.24|837.12|0
1647344790000|2022-03-15 11:46:30|840.61|837.49|840.73|837.61|840.73|837.61|840.48|837.36|0
1647344800000|2022-03-15 11:46:40|840.97|837.85|840.24|837.12|840.97|837.85|840.24|837.12|0
1647344810000|2022-03-15 11:46:50|840.48|837.36|839.76|836.64|840.73|837.61|839.76|836.64|0
1647344820000|2022-03-15 11:47:00|839.51|836.39|839.51|836.39|839.51|836.39|839.51|836.39|0
1647344830000|2022-03-15 11:47:10|839.76|836.64|838.3|835.18|839.76|836.64|838.3|835.18|0
1647344840000|2022-03-15 11:47:20|838.54|835.42|839.03|835.91|839.03|835.91|838.54|835.42|0
1647344850000|2022-03-15 11:47:30|839.51|836.39|840.24|837.12|840.24|837.12|839.51|836.39|0
1647344860000|2022-03-15 11:47:40|840.12|837|840.73|837.61|840.73|837.61|840.12|837|0
1647344870000|2022-03-15 11:47:50|840.85|837.73|840.97|837.85|840.97|837.85|840.85|837.73|0
1647344890000|2022-03-15 11:48:10|841.46|838.34|841.21|838.09|841.46|838.34|840.97|837.85|0
1647344900000|2022-03-15 11:48:20|840.97|837.85|841.21|838.09|841.21|838.09|840.97|837.85|0
1647344910000|2022-03-15 11:48:30|841.46|838.34|841.21|838.09|841.46|838.34|841.21|838.09|0
1647344920000|2022-03-15 11:48:40|841.1|837.98|841.34|838.22|841.46|838.34|841.1|837.98|0
1647344930000|2022-03-15 11:48:50|841.46|838.34|841.21|838.09|841.7|838.58|841.21|838.09|0
1647344940000|2022-03-15 11:49:00|841.46|838.34|841.1|837.98|841.46|838.34|841.1|837.98|0
1647344950000|2022-03-15 11:49:10|841.21|838.09|840.97|837.85|841.21|838.09|840.97|837.85|0
1647344960000|2022-03-15 11:49:20|841.21|838.09|841.21|838.09|841.46|838.34|841.21|838.09|0
1647344970000|2022-03-15 11:49:30|841.34|838.22|841.94|838.82|841.94|838.82|841.21|838.09|0
1647344980000|2022-03-15 11:49:40|841.83|838.71|841.83|838.71|842.19|839.07|841.83|838.71|0
1647344990000|2022-03-15 11:49:50|842.19|839.07|842.19|839.07|842.19|839.07|842.19|839.07|0
1647345000000|2022-03-15 11:50:00|841.94|838.82|841.83|838.71|841.94|838.82|841.83|838.71|0
1647345010000|2022-03-15 11:50:10|842.19|839.07|841.7|838.58|842.19|839.07|841.7|838.58|0
1647345020000|2022-03-15 11:50:20|842.07|838.95|841.58|838.46|842.07|838.95|841.58|838.46|0
1647345030000|2022-03-15 11:50:30|841.7|838.58|841.94|838.82|841.94|838.82|841.7|838.58|0
1647345040000|2022-03-15 11:50:40|842.43|839.31|842.43|839.31|842.43|839.31|842.19|839.07|0
1647345050000|2022-03-15 11:50:50|842.19|839.07|842.19|839.07|842.19|839.07|842.19|839.07|0
1647345060000|2022-03-15 11:51:00|842.31|839.19|842.8|839.68|842.8|839.68|842.31|839.19|0
1647345070000|2022-03-15 11:51:10|842.67|839.55|842.8|839.68|842.8|839.68|842.67|839.55|0
1647345080000|2022-03-15 11:51:20|842.91|839.79|842.91|839.79|842.91|839.79|842.91|839.79|0
1647345090000|2022-03-15 11:51:30|842.67|839.55|841.7|838.58|842.67|839.55|841.7|838.58|0
1647345100000|2022-03-15 11:51:40|842.19|839.07|842.43|839.31|842.43|839.31|842.19|839.07|0
1647345110000|2022-03-15 11:51:50|842.07|838.95|841.7|838.58|842.07|838.95|841.7|838.58|0
1647345120000|2022-03-15 11:52:00|842.19|839.07|841.46|838.34|842.19|839.07|841.21|838.09|0
1647345130000|2022-03-15 11:52:10|841.21|838.09|841.21|838.09|841.46|838.34|841.21|838.09|0
1647345140000|2022-03-15 11:52:20|841.1|837.98|841.21|838.09|841.21|838.09|841.1|837.98|0
1647345150000|2022-03-15 11:52:30|841.46|838.34|841.46|838.34|841.46|838.34|840.97|837.85|0
1647345160000|2022-03-15 11:52:40|841.21|838.09|840.97|837.85|841.21|838.09|840.97|837.85|0
1647345170000|2022-03-15 11:52:50|840.85|837.73|840.97|837.85|840.97|837.85|840.73|837.61|0
1647345180000|2022-03-15 11:53:00|840.85|837.73|840.37|837.25|840.85|837.73|840.37|837.25|0
1647345190000|2022-03-15 11:53:10|840|836.88|839.76|836.64|840.12|837|839.76|836.64|0
1647345200000|2022-03-15 11:53:20|839.51|836.39|840.85|837.73|840.85|837.73|839.51|836.39|0
1647345210000|2022-03-15 11:53:30|840.73|837.61|840.73|837.61|840.85|837.73|840.48|837.36|0
1647345220000|2022-03-15 11:53:40|840.48|837.36|840.85|837.73|840.85|837.73|840.24|837.12|0
1647345230000|2022-03-15 11:53:50|840.73|837.61|840.97|837.85|840.97|837.85|840.61|837.49|0
1647345240000|2022-03-15 11:54:00|840.73|837.61|840.85|837.73|840.85|837.73|840.73|837.61|0
1647345250000|2022-03-15 11:54:10|840.48|837.36|840.73|837.61|840.85|837.73|840.48|837.36|0
1647345260000|2022-03-15 11:54:20|840.48|837.36|840.73|837.61|840.97|837.85|840.48|837.36|0
1647345270000|2022-03-15 11:54:30|840.61|837.49|840.37|837.25|840.61|837.49|840.37|837.25|0
1647345280000|2022-03-15 11:54:40|840.24|837.12|840.48|837.36|840.48|837.36|840.24|837.12|0
1647345290000|2022-03-15 11:54:50|840.61|837.49|840.61|837.49|840.73|837.61|840.61|837.49|0
1647345300000|2022-03-15 11:55:00|840.85|837.73|840.61|837.49|840.85|837.73|840.48|837.36|0
1647345310000|2022-03-15 11:55:10|840.37|837.25|840.12|837|840.37|837.25|840.12|837|0
1647345320000|2022-03-15 11:55:20|840.24|837.12|839.75|836.63|840.24|837.12|839.75|836.63|0
1647345330000|2022-03-15 11:55:30|839.88|836.76|839.88|836.76|840|836.88|839.88|836.76|0
1647345340000|2022-03-15 11:55:40|840|836.88|839.4|836.28|840|836.88|839.4|836.28|0
1647345350000|2022-03-15 11:55:50|839.03|835.91|839.75|836.63|839.75|836.63|839.03|835.91|0
1647345360000|2022-03-15 11:56:00|839.88|836.76|839.51|836.39|839.88|836.76|839.4|836.28|0
1647345370000|2022-03-15 11:56:10|839.4|836.28|839.51|836.39|839.51|836.39|839.4|836.28|0
1647345380000|2022-03-15 11:56:20|839.4|836.28|839.75|836.63|839.75|836.63|839.4|836.28|0
1647345390000|2022-03-15 11:56:30|839.88|836.76|839.88|836.76|839.88|836.76|839.88|836.76|0
1647345400000|2022-03-15 11:56:40|840|836.88|840.73|837.61|840.73|837.61|840|836.88|0
1647345410000|2022-03-15 11:56:50|840.61|837.49|840.61|837.49|840.73|837.61|840.61|837.49|0
1647345420000|2022-03-15 11:57:00|840.85|837.73|840.48|837.36|840.85|837.73|840.37|837.25|0
1647345430000|2022-03-15 11:57:10|840.24|837.12|838.91|835.79|840.24|837.12|838.91|835.79|0
1647345440000|2022-03-15 11:57:20|838.78|835.66|838.91|835.79|838.91|835.79|838.3|835.18|0
1647345450000|2022-03-15 11:57:30|838.78|835.66|838.54|835.42|838.78|835.66|838.54|835.42|0
1647345460000|2022-03-15 11:57:40|838.67|835.55|838.78|835.66|838.78|835.66|838.54|835.42|0
1647345470000|2022-03-15 11:57:50|839.03|835.91|838.42|835.3|839.03|835.91|838.3|835.18|0
1647345480000|2022-03-15 11:58:00|838.54|835.42|838.78|835.66|838.78|835.66|838.3|835.18|0
1647345490000|2022-03-15 11:58:10|839.03|835.91|839.27|836.15|839.27|836.15|839.03|835.91|0
1647345500000|2022-03-15 11:58:20|839.4|836.28|839.51|836.39|839.64|836.52|839.4|836.28|0
1647345510000|2022-03-15 11:58:30|839.64|836.52|839.88|836.76|839.88|836.76|839.64|836.52|0
1647345520000|2022-03-15 11:58:40|839.4|836.28|839.4|836.28|839.51|836.39|839.27|836.15|0
1647345530000|2022-03-15 11:58:50|839.27|836.15|839.27|836.15|839.27|836.15|839.15|836.03|0
1647345540000|2022-03-15 11:59:00|838.78|835.66|838.3|835.18|838.91|835.79|838.3|835.18|0
1647345550000|2022-03-15 11:59:10|838.42|835.3|837.81|834.69|838.42|835.3|837.81|834.69|0
1647345560000|2022-03-15 11:59:20|838.05|834.93|837.94|834.82|838.05|834.93|837.81|834.69|0
1647345570000|2022-03-15 11:59:30|837.81|834.69|837.57|834.45|837.81|834.69|836.6|833.48|0
1647345580000|2022-03-15 11:59:40|837.45|834.33|837.57|834.45|837.57|834.45|837.45|834.33|0
1647345590000|2022-03-15 11:59:50|837.69|834.57|837.94|834.82|837.94|834.82|837.69|834.57|0
1647345600000|2022-03-15 12:00:00|838.3|835.18|840.24|837.12|840.24|837.12|838.3|835.18|0
1647345610000|2022-03-15 12:00:10|840.85|837.73|840.61|837.49|841.1|837.98|840.61|837.49|0
1647345620000|2022-03-15 12:00:20|840.24|837.12|840.24|837.12|840.24|837.12|840|836.88|0
1647345630000|2022-03-15 12:00:30|839.88|836.76|839.27|836.15|839.88|836.76|839.15|836.03|0
1647345640000|2022-03-15 12:00:40|838.91|835.79|838.3|835.18|838.91|835.79|838.3|835.18|0
1647345650000|2022-03-15 12:00:50|838.18|835.06|836.97|833.85|838.42|835.3|836.97|833.85|0
1647345660000|2022-03-15 12:01:00|836.84|833.72|837.08|833.96|837.08|833.96|836.72|833.6|0
1647345670000|2022-03-15 12:01:10|836.6|833.48|835.99|832.87|836.6|833.48|835.99|832.87|0
1647345680000|2022-03-15 12:01:20|835.87|832.75|835.87|832.75|835.87|832.75|835.38|832.26|0
1647345690000|2022-03-15 12:01:30|835.99|832.87|836.35|833.23|836.35|833.23|835.99|832.87|0
1647345700000|2022-03-15 12:01:40|836.6|833.48|836.35|833.23|836.6|833.48|836.35|833.23|0
1647345710000|2022-03-15 12:01:50|836.11|832.99|836.24|833.12|836.35|833.23|836.11|832.99|0
1647345720000|2022-03-15 12:02:00|836.35|833.23|836.11|832.99|836.35|833.23|836.11|832.99|0
1647345730000|2022-03-15 12:02:10|835.99|832.87|835.75|832.63|835.99|832.87|835.75|832.63|0
1647345740000|2022-03-15 12:02:20|836.11|832.99|836.6|833.48|836.6|833.48|836.11|832.99|0
1647345750000|2022-03-15 12:02:30|836.84|833.72|836.84|833.72|836.84|833.72|836.84|833.72|0
1647345760000|2022-03-15 12:02:40|836.6|833.48|836.6|833.48|836.6|833.48|836.35|833.23|0
1647345770000|2022-03-15 12:02:50|836.84|833.72|837.08|833.96|837.33|834.21|836.84|833.72|0
1647345780000|2022-03-15 12:03:00|837.33|834.21|837.08|833.96|837.33|834.21|837.08|833.96|0
1647345790000|2022-03-15 12:03:10|837.57|834.45|837.57|834.45|837.57|834.45|837.33|834.21|0
1647345800000|2022-03-15 12:03:20|838.18|835.06|838.42|835.3|838.42|835.3|838.18|835.06|0
1647345810000|2022-03-15 12:03:30|838.54|835.42|838.54|835.42|838.54|835.42|838.42|835.3|0
1647345820000|2022-03-15 12:03:40|838.42|835.3|838.3|835.18|838.42|835.3|838.3|835.18|0
1647345830000|2022-03-15 12:03:50|838.54|835.42|838.78|835.66|838.78|835.66|838.42|835.3|0
1647345840000|2022-03-15 12:04:00|838.42|835.3|836.84|833.72|838.42|835.3|836.84|833.72|0
1647345850000|2022-03-15 12:04:10|836.11|832.99|837.08|833.96|837.08|833.96|835.38|832.26|0
1647345860000|2022-03-15 12:04:20|836.84|833.72|836.11|832.99|836.84|833.72|836.11|832.99|0
1647345870000|2022-03-15 12:04:30|836.35|833.23|835.87|832.75|836.35|833.23|835.87|832.75|0
1647345880000|2022-03-15 12:04:40|836.48|833.36|836.6|833.48|836.84|833.72|836.48|833.36|0
1647345890000|2022-03-15 12:04:50|836.48|833.36|836.6|833.48|836.6|833.48|836.48|833.36|0
1647345900000|2022-03-15 12:05:00|836.84|833.72|836.24|833.12|836.84|833.72|836.24|833.12|0
1647345910000|2022-03-15 12:05:10|835.38|832.26|835.75|832.63|835.87|832.75|835.38|832.26|0
1647345920000|2022-03-15 12:05:20|835.63|832.51|835.38|832.26|835.63|832.51|835.38|832.26|0
1647345930000|2022-03-15 12:05:30|835.14|832.02|834.9|831.78|835.14|832.02|834.9|831.78|0
1647345940000|2022-03-15 12:05:40|835.38|832.26|835.38|832.26|835.38|832.26|835.38|832.26|0
1647345950000|2022-03-15 12:05:50|835.14|832.02|835.99|832.87|835.99|832.87|835.14|832.02|0
1647345960000|2022-03-15 12:06:00|836.11|832.99|837.32|834.2|837.32|834.2|836.11|832.99|0
1647345970000|2022-03-15 12:06:10|837.57|834.45|837.57|834.45|837.57|834.45|837.45|834.33|0
1647345980000|2022-03-15 12:06:20|837.32|834.2|837.45|834.33|837.45|834.33|837.32|834.2|0
1647345990000|2022-03-15 12:06:30|837.32|834.2|837.08|833.96|837.32|834.2|837.08|833.96|0
1647346000000|2022-03-15 12:06:40|837.57|834.45|837.32|834.2|837.57|834.45|837.32|834.2|0
1647346010000|2022-03-15 12:06:50|837.45|834.33|837.45|834.33|837.45|834.33|837.08|833.96|0
1647346020000|2022-03-15 12:07:00|837.32|834.2|837.08|833.96|837.32|834.2|836.97|833.85|0
1647346030000|2022-03-15 12:07:10|836.84|833.72|837.32|834.2|837.32|834.2|836.84|833.72|0
1647346050000|2022-03-15 12:07:30|836.72|833.6|835.87|832.75|836.72|833.6|835.87|832.75|0
1647346060000|2022-03-15 12:07:40|835.63|832.51|836.24|833.12|836.24|833.12|835.63|832.51|0
1647346070000|2022-03-15 12:07:50|836.35|833.23|836.6|833.48|836.72|833.6|836.35|833.23|0
1647346080000|2022-03-15 12:08:00|836.84|833.72|837.57|834.45|837.57|834.45|836.84|833.72|0
1647346090000|2022-03-15 12:08:10|837.81|834.69|837.81|834.69|837.81|834.69|837.69|834.57|0
1647346100000|2022-03-15 12:08:20|838.3|835.18|838.18|835.06|838.3|835.18|838.05|834.93|0
1647346110000|2022-03-15 12:08:30|838.05|834.93|837.81|834.69|838.05|834.93|837.81|834.69|0
1647346120000|2022-03-15 12:08:40|838.3|835.18|838.05|834.93|838.3|835.18|838.05|834.93|0
1647346130000|2022-03-15 12:08:50|838.3|835.18|839.02|835.9|839.02|835.9|838.3|835.18|0
1647346140000|2022-03-15 12:09:00|839.51|836.39|839.64|836.52|839.88|836.76|839.51|836.39|0
1647346150000|2022-03-15 12:09:10|839.75|836.63|839.02|835.9|839.75|836.63|839.02|835.9|0
1647346160000|2022-03-15 12:09:20|839.15|836.03|839.02|835.9|839.27|836.15|839.02|835.9|0
1647346170000|2022-03-15 12:09:30|839.15|836.03|839.02|835.9|839.15|836.03|839.02|835.9|0
1647346180000|2022-03-15 12:09:40|839.27|836.15|839.39|836.27|839.51|836.39|839.27|836.15|0
1647346190000|2022-03-15 12:09:50|839.02|835.9|839.27|836.15|839.27|836.15|839.02|835.9|0
1647346200000|2022-03-15 12:10:00|839.02|835.9|838.54|835.42|839.02|835.9|838.54|835.42|0
1647346210000|2022-03-15 12:10:10|838.78|835.66|838.54|835.42|838.78|835.66|838.54|835.42|0
1647346220000|2022-03-15 12:10:20|838.3|835.18|838.3|835.18|838.42|835.3|838.3|835.18|0
1647346230000|2022-03-15 12:10:30|838.54|835.42|838.54|835.42|838.54|835.42|838.42|835.3|0
1647346240000|2022-03-15 12:10:40|838.3|835.18|838.18|835.06|838.3|835.18|838.05|834.93|0
1647346250000|2022-03-15 12:10:50|837.94|834.82|838.3|835.18|838.3|835.18|837.94|834.82|0
1647346260000|2022-03-15 12:11:00|838.05|834.93|838.05|834.93|838.05|834.93|838.05|834.93|0
1647346270000|2022-03-15 12:11:10|837.81|834.69|837.57|834.45|837.81|834.69|837.57|834.45|0
1647346280000|2022-03-15 12:11:20|837.32|834.2|837.57|834.45|837.81|834.69|837.32|834.2|0
1647346290000|2022-03-15 12:11:30|837.21|834.09|837.32|834.2|837.32|834.2|836.96|833.84|0
1647346300000|2022-03-15 12:11:40|836.96|833.84|836.11|832.99|836.96|833.84|835.99|832.87|0
1647346310000|2022-03-15 12:11:50|835.99|832.87|834.9|831.78|835.99|832.87|834.9|831.78|0
1647346320000|2022-03-15 12:12:00|835.14|832.02|835.14|832.02|835.62|832.5|835.14|832.02|0
1647346330000|2022-03-15 12:12:10|835.51|832.39|835.62|832.5|835.62|832.5|835.38|832.26|0
1647346340000|2022-03-15 12:12:20|835.87|832.75|836.35|833.23|836.35|833.23|835.62|832.5|0
1647346350000|2022-03-15 12:12:30|835.62|832.5|835.87|832.75|835.87|832.75|835.62|832.5|0
1647346360000|2022-03-15 12:12:40|836.11|832.99|836.11|832.99|836.11|832.99|836.11|832.99|0
1647346370000|2022-03-15 12:12:50|835.14|832.02|835.51|832.39|835.51|832.39|835.14|832.02|0
1647346380000|2022-03-15 12:13:00|835.38|832.26|835.27|832.15|835.38|832.26|835.14|832.02|0
1647346390000|2022-03-15 12:13:10|835.38|832.26|835.02|831.9|835.38|832.26|835.02|831.9|0
1647346400000|2022-03-15 12:13:20|835.14|832.02|835.62|832.5|835.62|832.5|835.14|832.02|0
1647346410000|2022-03-15 12:13:30|835.38|832.26|835.38|832.26|835.38|832.26|835.38|832.26|0
1647346420000|2022-03-15 12:13:40|835.14|832.02|834.9|831.78|835.14|832.02|834.9|831.78|0
1647346430000|2022-03-15 12:13:50|834.78|831.66|834.65|831.53|834.9|831.78|834.65|831.53|0
1647346440000|2022-03-15 12:14:00|834.9|831.78|834.9|831.78|834.9|831.78|834.41|831.29|0
1647346450000|2022-03-15 12:14:10|835.38|832.26|835.87|832.75|836.11|832.99|835.38|832.26|0
1647346460000|2022-03-15 12:14:20|836.24|833.12|835.87|832.75|836.24|833.12|835.87|832.75|0
1647346470000|2022-03-15 12:14:30|836.11|832.99|835.14|832.02|836.11|832.99|834.9|831.78|0
1647346480000|2022-03-15 12:14:40|835.02|831.9|835.14|832.02|835.14|832.02|835.02|831.9|0
1647346490000|2022-03-15 12:14:50|834.9|831.78|833.93|830.81|834.9|831.78|833.93|830.81|0
1647346500000|2022-03-15 12:15:00|834.17|831.05|834.29|831.17|834.41|831.29|833.93|830.81|0
1647346510000|2022-03-15 12:15:10|833.93|830.81|832.71|829.59|833.93|830.81|832.71|829.59|0
1647346520000|2022-03-15 12:15:20|832.47|829.35|832.6|829.48|832.6|829.48|832.47|829.35|0
1647346530000|2022-03-15 12:15:30|832.23|829.11|833.2|830.08|833.2|830.08|832.23|829.11|0
1647346540000|2022-03-15 12:15:40|833.68|830.56|833.68|830.56|833.93|830.81|833.68|830.56|0
1647346550000|2022-03-15 12:15:50|833.93|830.81|833.68|830.56|834.17|831.05|833.44|830.32|0
1647346560000|2022-03-15 12:16:00|833.2|830.08|833.44|830.32|833.44|830.32|833.2|830.08|0
1647346570000|2022-03-15 12:16:10|833.2|830.08|832.95|829.83|833.2|830.08|832.71|829.59|0
1647346580000|2022-03-15 12:16:20|833.2|830.08|833.2|830.08|833.2|830.08|832.95|829.83|0
1647346590000|2022-03-15 12:16:30|832.95|829.83|833.2|830.08|833.2|830.08|832.95|829.83|0
1647346600000|2022-03-15 12:16:40|833.44|830.32|833.92|830.8|833.92|830.8|833.44|830.32|0
1647346610000|2022-03-15 12:16:50|834.41|831.29|834.65|831.53|834.65|831.53|834.41|831.29|0
1647346620000|2022-03-15 12:17:00|834.9|831.78|834.65|831.53|834.9|831.78|834.65|831.53|0
1647346630000|2022-03-15 12:17:10|834.54|831.42|834.65|831.53|834.65|831.53|834.41|831.29|0
1647346640000|2022-03-15 12:17:20|834.41|831.29|834.9|831.78|834.9|831.78|834.41|831.29|0
1647346650000|2022-03-15 12:17:30|835.38|832.26|834.9|831.78|835.38|832.26|834.9|831.78|0
1647346660000|2022-03-15 12:17:40|835.14|832.02|834.9|831.78|835.14|832.02|834.9|831.78|0
1647346670000|2022-03-15 12:17:50|834.78|831.66|835.14|832.02|835.38|832.26|834.78|831.66|0
1647346680000|2022-03-15 12:18:00|834.41|831.29|834.17|831.05|834.41|831.29|834.17|831.05|0
1647346690000|2022-03-15 12:18:10|833.92|830.8|833.92|830.8|833.92|830.8|833.92|830.8|0
1647346700000|2022-03-15 12:18:20|833.57|830.45|833.68|830.56|833.92|830.8|833.57|830.45|0
1647346710000|2022-03-15 12:18:30|833.92|830.8|833.92|830.8|833.92|830.8|833.68|830.56|0
1647346720000|2022-03-15 12:18:40|833.68|830.56|833.44|830.32|833.68|830.56|833.44|830.32|0
1647346730000|2022-03-15 12:18:50|833.08|829.96|833.44|830.32|833.44|830.32|833.08|829.96|0
1647346740000|2022-03-15 12:19:00|833.68|830.56|833.92|830.8|833.92|830.8|833.68|830.56|0
1647346750000|2022-03-15 12:19:10|834.17|831.05|834.17|831.05|834.41|831.29|833.92|830.8|0
1647346760000|2022-03-15 12:19:20|834.29|831.17|833.44|830.32|834.29|831.17|833.44|830.32|0
1647346770000|2022-03-15 12:19:30|833.32|830.2|833.2|830.08|833.44|830.32|833.2|830.08|0
1647346780000|2022-03-15 12:19:40|833.68|830.56|833.44|830.32|833.68|830.56|833.32|830.2|0
1647346790000|2022-03-15 12:19:50|833.32|830.2|833.44|830.32|833.44|830.32|833.32|830.2|0
1647346800000|2022-03-15 12:20:00|832.95|829.83|833.08|829.96|833.08|829.96|832.95|829.83|0
1647346810000|2022-03-15 12:20:10|832.95|829.83|832.71|829.59|832.95|829.83|832.47|829.35|0
1647346820000|2022-03-15 12:20:20|831.98|828.86|831.74|828.62|832.23|829.11|831.74|828.62|0
1647346830000|2022-03-15 12:20:30|831.26|828.14|831.5|828.38|831.5|828.38|831.01|827.89|0
1647346840000|2022-03-15 12:20:40|831.26|828.14|831.01|827.89|831.26|828.14|831.01|827.89|0
1647346850000|2022-03-15 12:20:50|831.14|828.02|831.01|827.89|831.14|828.02|831.01|827.89|0
1647346860000|2022-03-15 12:21:00|831.26|828.14|830.04|826.92|831.26|828.14|830.04|826.92|0
1647346870000|2022-03-15 12:21:10|829.8|826.68|829.8|826.68|829.8|826.68|829.56|826.44|0
1647346880000|2022-03-15 12:21:20|829.56|826.44|828.59|825.47|829.56|826.44|828.35|825.23|0
1647346890000|2022-03-15 12:21:30|829.07|825.95|829.32|826.2|829.32|826.2|828.83|825.71|0
1647346900000|2022-03-15 12:21:40|829.56|826.44|828.83|825.71|829.56|826.44|828.71|825.59|0
1647346910000|2022-03-15 12:21:50|829.32|826.2|829.31|826.19|829.32|826.2|829.31|826.19|0
1647346920000|2022-03-15 12:22:00|829.2|826.08|829.07|825.95|829.2|826.08|829.07|825.95|0
1647346930000|2022-03-15 12:22:10|828.83|825.71|829.07|825.95|829.07|825.95|828.83|825.71|0
1647346940000|2022-03-15 12:22:20|828.83|825.71|828.83|825.71|828.83|825.71|828.83|825.71|0
1647346950000|2022-03-15 12:22:30|828.59|825.47|828.35|825.23|828.59|825.47|828.35|825.23|0
1647346960000|2022-03-15 12:22:40|828.59|825.47|827.38|824.26|828.59|825.47|827.38|824.26|0
1647346970000|2022-03-15 12:22:50|827.26|824.14|827.26|824.14|827.38|824.26|827.13|824.01|0
1647346980000|2022-03-15 12:23:00|827.62|824.5|828.1|824.98|828.1|824.98|827.62|824.5|0
1647346990000|2022-03-15 12:23:10|827.86|824.74|827.86|824.74|827.86|824.74|827.86|824.74|0
1647347000000|2022-03-15 12:23:20|827.62|824.5|828.1|824.98|828.1|824.98|827.62|824.5|0
1647347010000|2022-03-15 12:23:30|828.34|825.22|828.83|825.71|828.83|825.71|828.34|825.22|0
1647347020000|2022-03-15 12:23:40|829.07|825.95|829.07|825.95|829.07|825.95|828.83|825.71|0
1647347030000|2022-03-15 12:23:50|829.31|826.19|829.31|826.19|829.31|826.19|829.07|825.95|0
1647347040000|2022-03-15 12:24:00|829.56|826.44|829.56|826.44|829.8|826.68|829.56|826.44|0
1647347050000|2022-03-15 12:24:10|829.8|826.68|829.8|826.68|829.8|826.68|829.56|826.44|0
1647347060000|2022-03-15 12:24:20|829.56|826.44|829.68|826.56|829.68|826.56|829.56|826.44|0
1647347070000|2022-03-15 12:24:30|829.31|826.19|828.34|825.22|829.31|826.19|828.1|824.98|0
1647347080000|2022-03-15 12:24:40|828.47|825.35|828.59|825.47|828.59|825.47|828.47|825.35|0
1647347090000|2022-03-15 12:24:50|828.83|825.71|829.31|826.19|829.31|826.19|828.83|825.71|0
1647347100000|2022-03-15 12:25:00|829.07|825.95|829.68|826.56|829.8|826.68|829.07|825.95|0
1647347110000|2022-03-15 12:25:10|829.56|826.44|829.8|826.68|829.8|826.68|829.56|826.44|0
1647347120000|2022-03-15 12:25:20|829.56|826.44|829.8|826.68|829.8|826.68|829.56|826.44|0
1647347130000|2022-03-15 12:25:30|829.93|826.81|830.28|827.16|830.53|827.41|829.93|826.81|0
1647347140000|2022-03-15 12:25:40|829.8|826.68|830.28|827.16|830.28|827.16|829.8|826.68|0
1647347150000|2022-03-15 12:25:50|830.53|827.41|830.28|827.16|830.53|827.41|830.28|827.16|0
1647347160000|2022-03-15 12:26:00|830.41|827.29|830.53|827.41|830.53|827.41|830.41|827.29|0
1647347170000|2022-03-15 12:26:10|831.74|828.62|831.01|827.89|831.74|828.62|831.01|827.89|0
1647347180000|2022-03-15 12:26:20|830.77|827.65|830.77|827.65|830.77|827.65|830.77|827.65|0
1647347190000|2022-03-15 12:26:30|831.01|827.89|831.5|828.38|831.5|828.38|831.01|827.89|0
1647347200000|2022-03-15 12:26:40|831.38|828.26|831.74|828.62|831.74|828.62|831.38|828.26|0
1647347210000|2022-03-15 12:26:50|831.98|828.86|831.98|828.86|831.98|828.86|831.98|828.86|0
1647347220000|2022-03-15 12:27:00|832.23|829.11|831.98|828.86|832.23|829.11|831.98|828.86|0
1647347230000|2022-03-15 12:27:10|831.74|828.62|831.87|828.75|831.87|828.75|831.38|828.26|0
1647347240000|2022-03-15 12:27:20|832.23|829.11|831.98|828.86|832.23|829.11|831.98|828.86|0
1647347250000|2022-03-15 12:27:30|831.74|828.62|832.23|829.11|832.23|829.11|831.5|828.38|0
1647347260000|2022-03-15 12:27:40|831.5|828.38|831.5|828.38|831.5|828.38|831.5|828.38|0
1647347270000|2022-03-15 12:27:50|831.74|828.62|831.98|828.86|831.98|828.86|831.38|828.26|0
1647347280000|2022-03-15 12:28:00|831.74|828.62|831.01|827.89|831.74|828.62|831.01|827.89|0
1647347290000|2022-03-15 12:28:10|830.9|827.78|831.74|828.62|831.74|828.62|830.9|827.78|0
1647347300000|2022-03-15 12:28:20|831.98|828.86|832.47|829.35|832.47|829.35|831.98|828.86|0
1647347310000|2022-03-15 12:28:30|832.23|829.11|832.23|829.11|832.47|829.35|832.23|829.11|0
1647347320000|2022-03-15 12:28:40|832.47|829.35|832.47|829.35|832.47|829.35|832.47|829.35|0
1647347330000|2022-03-15 12:28:50|832.71|829.59|832.35|829.23|832.71|829.59|832.35|829.23|0
1647347340000|2022-03-15 12:29:00|832.47|829.35|831.98|828.86|832.47|829.35|831.98|828.86|0
1647347350000|2022-03-15 12:29:10|832.23|829.11|832.23|829.11|832.23|829.11|832.23|829.11|0
1647347360000|2022-03-15 12:29:20|831.98|828.86|831.98|828.86|831.98|828.86|831.87|828.75|0
1647347370000|2022-03-15 12:29:30|831.87|828.75|831.87|828.75|831.98|828.86|831.74|828.62|0
1647347380000|2022-03-15 12:29:40|831.98|828.86|832.71|829.59|832.71|829.59|831.98|828.86|0
1647347390000|2022-03-15 12:29:50|832.95|829.83|832.95|829.83|832.95|829.83|832.95|829.83|0
1647347400000|2022-03-15 12:30:00|831.87|828.75|832.35|829.23|833.08|829.96|831.87|828.75|0
1647347410000|2022-03-15 12:30:10|828.47|825.35|828.96|825.84|828.96|825.84|828.47|825.35|0
1647347420000|2022-03-15 12:30:20|827.86|824.74|826.89|823.77|828.71|825.59|826.89|823.77|0
1647347430000|2022-03-15 12:30:30|824.22|821.1|819.99|816.87|824.59|821.47|819.99|816.87|0
1647347440000|2022-03-15 12:30:40|821.69|818.57|822.04|818.92|822.04|818.92|819.62|816.5|0
1647347450000|2022-03-15 12:30:50|821.8|818.68|821.93|818.81|821.93|818.81|821.32|818.2|0
1647347460000|2022-03-15 12:31:00|822.17|819.05|824.22|821.1|824.22|821.1|822.17|819.05|0
1647347470000|2022-03-15 12:31:10|824.95|821.83|824.83|821.71|824.95|821.83|823.98|820.86|0
1647347480000|2022-03-15 12:31:20|823.74|820.62|823.5|820.38|823.74|820.62|823.14|820.02|0
1647347490000|2022-03-15 12:31:30|823.87|820.75|824.22|821.1|824.22|821.1|823.5|820.38|0
1647347500000|2022-03-15 12:31:40|824.71|821.59|824.47|821.35|824.71|821.59|824.47|821.35|0
1647347510000|2022-03-15 12:31:50|824.22|821.1|824.22|821.1|824.22|821.1|824.22|821.1|0
1647347520000|2022-03-15 12:32:00|823.98|820.86|823.74|820.62|823.98|820.86|823.5|820.38|0
1647347530000|2022-03-15 12:32:10|823.5|820.38|820.83|817.71|823.5|820.38|820.83|817.71|0
1647347540000|2022-03-15 12:32:20|820.59|817.47|820.35|817.23|820.59|817.47|819.02|815.9|0
1647347550000|2022-03-15 12:32:30|820.11|816.99|821.8|818.68|821.8|818.68|820.11|816.99|0
1647347560000|2022-03-15 12:32:40|820.47|817.35|819.75|816.63|820.47|817.35|819.38|816.26|0
1647347570000|2022-03-15 12:32:50|819.14|816.02|818.17|815.05|819.38|816.26|818.17|815.05|0
1647347580000|2022-03-15 12:33:00|818.41|815.29|816.96|813.84|818.41|815.29|816.96|813.84|0
1647347590000|2022-03-15 12:33:10|816.72|813.6|815.64|812.52|816.72|813.6|815.64|812.52|0
1647347600000|2022-03-15 12:33:20|815.99|812.87|815.51|812.39|815.99|812.87|815.27|812.15|0
1647347610000|2022-03-15 12:33:30|815.39|812.27|812.85|809.73|815.39|812.27|812.12|809|0
1647347620000|2022-03-15 12:33:40|814.54|811.42|813.82|810.7|814.78|811.66|813.82|810.7|0
1647347630000|2022-03-15 12:33:50|814.54|811.42|814.54|811.42|815.03|811.91|814.54|811.42|0
1647347640000|2022-03-15 12:34:00|814.67|811.55|814.54|811.42|814.78|811.66|814.54|811.42|0
1647347650000|2022-03-15 12:34:10|815.51|812.39|815.99|812.87|815.99|812.87|815.51|812.39|0
1647347660000|2022-03-15 12:34:20|816.96|813.84|817.69|814.57|817.69|814.57|816.96|813.84|0
1647347670000|2022-03-15 12:34:30|818.65|815.53|817.69|814.57|818.65|815.53|817.69|814.57|0
1647347680000|2022-03-15 12:34:40|817.81|814.69|817.69|814.57|817.81|814.69|817.69|814.57|0
1647347690000|2022-03-15 12:34:50|818.41|815.29|817.81|814.69|818.65|815.53|817.81|814.69|0
1647347700000|2022-03-15 12:35:00|816.96|813.84|816.72|813.6|816.96|813.84|816.48|813.36|0
1647347710000|2022-03-15 12:35:10|816.6|813.48|816.72|813.6|816.72|813.6|816.23|813.11|0
1647347720000|2022-03-15 12:35:20|816.48|813.36|816.72|813.6|816.72|813.6|816.48|813.36|0
1647347730000|2022-03-15 12:35:30|816.23|813.11|816.23|813.11|816.48|813.36|816.23|813.11|0
1647347740000|2022-03-15 12:35:40|816.48|813.36|818.65|815.53|818.65|815.53|816.48|813.36|0
1647347750000|2022-03-15 12:35:50|818.3|815.18|817.93|814.81|818.3|815.18|817.93|814.81|0
1647347760000|2022-03-15 12:36:00|817.69|814.57|818.65|815.53|818.65|815.53|817.69|814.57|0
1647347770000|2022-03-15 12:36:10|818.9|815.78|819.14|816.02|819.14|816.02|818.65|815.53|0
1647347780000|2022-03-15 12:36:20|819.02|815.9|819.14|816.02|819.14|816.02|818.9|815.78|0
1647347790000|2022-03-15 12:36:30|819.38|816.26|819.02|815.9|819.38|816.26|818.9|815.78|0
1647347800000|2022-03-15 12:36:40|819.14|816.02|819.38|816.26|819.38|816.26|818.9|815.78|0
1647347810000|2022-03-15 12:36:50|819.86|816.74|819.14|816.02|819.86|816.74|818.9|815.78|0
1647347820000|2022-03-15 12:37:00|819.26|816.14|819.86|816.74|820.11|816.99|819.14|816.02|0
1647347830000|2022-03-15 12:37:10|820.11|816.99|819.99|816.87|820.11|816.99|819.99|816.87|0
1647347840000|2022-03-15 12:37:20|819.14|816.02|819.14|816.02|819.38|816.26|819.14|816.02|0
1647347850000|2022-03-15 12:37:30|819.51|816.39|819.38|816.26|819.86|816.74|819.14|816.02|0
1647347860000|2022-03-15 12:37:40|819.14|816.02|818.9|815.78|819.14|816.02|818.9|815.78|0
1647347870000|2022-03-15 12:37:50|819.14|816.02|818.9|815.78|819.14|816.02|818.9|815.78|0
1647347880000|2022-03-15 12:38:00|819.14|816.02|819.02|815.9|819.14|816.02|819.02|815.9|0
1647347890000|2022-03-15 12:38:10|818.9|815.78|818.9|815.78|818.9|815.78|818.9|815.78|0
1647347900000|2022-03-15 12:38:20|819.02|815.9|818.65|815.53|819.02|815.9|818.65|815.53|0
1647347910000|2022-03-15 12:38:30|818.41|815.29|818.17|815.05|818.41|815.29|817.93|814.81|0
1647347920000|2022-03-15 12:38:40|818.3|815.18|817.93|814.81|818.65|815.53|817.93|814.81|0
1647347930000|2022-03-15 12:38:50|818.17|815.05|817.93|814.81|818.17|815.05|817.69|814.57|0
1647347940000|2022-03-15 12:39:00|817.69|814.57|817.09|813.97|817.69|814.57|816.96|813.84|0
1647347950000|2022-03-15 12:39:10|816.96|813.84|817.69|814.57|817.69|814.57|816.96|813.84|0
1647347960000|2022-03-15 12:39:20|817.44|814.32|817.09|813.97|817.44|814.32|816.96|813.84|0
1647347970000|2022-03-15 12:39:30|816.96|813.84|817.2|814.08|817.2|814.08|816.96|813.84|0
1647347980000|2022-03-15 12:39:40|816.96|813.84|817.2|814.08|817.2|814.08|816.96|813.84|0
1647347990000|2022-03-15 12:39:50|817.09|813.97|817.69|814.57|817.93|814.81|817.09|813.97|0
1647348000000|2022-03-15 12:40:00|817.93|814.81|817.44|814.32|817.93|814.81|817.44|814.32|0
1647348010000|2022-03-15 12:40:10|817.2|814.08|818.05|814.93|818.05|814.93|817.2|814.08|0
1647348020000|2022-03-15 12:40:20|817.93|814.81|817.93|814.81|817.93|814.81|817.81|814.69|0
1647348030000|2022-03-15 12:40:30|817.69|814.57|817.57|814.45|817.69|814.57|817.57|814.45|0
1647348040000|2022-03-15 12:40:40|817.69|814.57|818.05|814.93|818.17|815.05|817.69|814.57|0
1647348050000|2022-03-15 12:40:50|817.93|814.81|818.05|814.93|818.41|815.29|817.69|814.57|0
1647348060000|2022-03-15 12:41:00|818.17|815.05|817.69|814.57|818.17|815.05|817.57|814.45|0
1647348070000|2022-03-15 12:41:10|817.93|814.81|817.69|814.57|818.17|815.05|817.69|814.57|0
1647348080000|2022-03-15 12:41:20|817.93|814.81|818.05|814.93|818.17|815.05|817.69|814.57|0
1647348090000|2022-03-15 12:41:30|818.9|815.78|819.51|816.39|819.51|816.39|818.9|815.78|0
1647348100000|2022-03-15 12:41:40|819.75|816.63|818.9|815.78|819.75|816.63|818.9|815.78|0
1647348110000|2022-03-15 12:41:50|818.65|815.53|819.02|815.9|819.14|816.02|818.65|815.53|0
1647348120000|2022-03-15 12:42:00|819.14|816.02|819.62|816.5|819.62|816.5|819.14|816.02|0
1647348130000|2022-03-15 12:42:10|819.71|816.59|820.44|817.32|820.44|817.32|819.47|816.35|0
1647348140000|2022-03-15 12:42:20|821.17|818.05|820.2|817.08|821.17|818.05|820.2|817.08|0
1647348150000|2022-03-15 12:42:30|820.44|817.32|820.93|817.81|820.93|817.81|820.08|816.96|0
1647348160000|2022-03-15 12:42:40|820.68|817.56|821.41|818.29|821.41|818.29|820.57|817.45|0
1647348170000|2022-03-15 12:42:50|821.17|818.05|820.93|817.81|821.17|818.05|820.93|817.81|0
1647348180000|2022-03-15 12:43:00|820.68|817.56|818.99|815.87|820.68|817.56|818.99|815.87|0
1647348190000|2022-03-15 12:43:10|819.47|816.35|821.17|818.05|821.17|818.05|819.47|816.35|0
1647348200000|2022-03-15 12:43:20|820.93|817.81|820.93|817.81|821.29|818.17|820.93|817.81|0
1647348210000|2022-03-15 12:43:30|820.44|817.32|819.23|816.11|820.44|817.32|819.23|816.11|0
1647348220000|2022-03-15 12:43:40|819.47|816.35|819.47|816.35|819.6|816.48|819.47|816.35|0
1647348230000|2022-03-15 12:43:50|819.71|816.59|818.99|815.87|819.71|816.59|818.99|815.87|0
1647348240000|2022-03-15 12:44:00|819.96|816.84|820.2|817.08|820.2|817.08|819.47|816.35|0
1647348250000|2022-03-15 12:44:10|820.44|817.32|820.44|817.32|820.44|817.32|819.96|816.84|0
1647348260000|2022-03-15 12:44:20|820.68|817.56|820.93|817.81|820.93|817.81|820.68|817.56|0
1647348270000|2022-03-15 12:44:30|821.17|818.05|821.17|818.05|821.89|818.77|821.17|818.05|0
1647348280000|2022-03-15 12:44:40|821.41|818.29|820.68|817.56|821.41|818.29|820.68|817.56|0
1647348290000|2022-03-15 12:44:50|820.93|817.81|820.92|817.8|821.41|818.29|820.92|817.8|0
1647348300000|2022-03-15 12:45:00|820.68|817.56|821.41|818.29|821.41|818.29|820.44|817.32|0
1647348310000|2022-03-15 12:45:10|822.14|819.02|821.65|818.53|822.14|819.02|821.65|818.53|0
1647348320000|2022-03-15 12:45:20|820.92|817.8|821.41|818.29|821.41|818.29|820.92|817.8|0
1647348330000|2022-03-15 12:45:30|821.65|818.53|821.89|818.77|821.89|818.77|821.65|818.53|0
1647348340000|2022-03-15 12:45:40|821.54|818.42|822.14|819.02|822.14|819.02|821.54|818.42|0
1647348350000|2022-03-15 12:45:50|821.89|818.77|821.89|818.77|821.89|818.77|821.41|818.29|0
1647348360000|2022-03-15 12:46:00|821.65|818.53|822.14|819.02|822.14|819.02|821.65|818.53|0
1647348370000|2022-03-15 12:46:10|821.89|818.77|822.38|819.26|822.38|819.26|821.65|818.53|0
1647348380000|2022-03-15 12:46:20|822.14|819.02|821.89|818.77|822.14|819.02|821.89|818.77|0
1647348390000|2022-03-15 12:46:30|822.14|819.02|821.65|818.53|822.38|819.26|821.65|818.53|0
1647348400000|2022-03-15 12:46:40|821.41|818.29|821.17|818.05|821.54|818.42|821.17|818.05|0
1647348410000|2022-03-15 12:46:50|819.71|816.59|819.47|816.35|819.71|816.59|818.5|815.38|0
1647348420000|2022-03-15 12:47:00|820.44|817.32|820.92|817.8|821.17|818.05|820.44|817.32|0
1647348430000|2022-03-15 12:47:10|821.29|818.17|821.17|818.05|822.75|819.63|821.17|818.05|0
1647348440000|2022-03-15 12:47:20|819.47|816.35|819.23|816.11|820.57|817.45|819.23|816.11|0
1647348450000|2022-03-15 12:47:30|819.6|816.48|820.44|817.32|820.44|817.32|819.6|816.48|0
1647348460000|2022-03-15 12:47:40|819.96|816.84|819.71|816.59|819.96|816.84|819.47|816.35|0
1647348470000|2022-03-15 12:47:50|819.47|816.35|819.71|816.59|819.96|816.84|819.23|816.11|0
1647348480000|2022-03-15 12:48:00|820.2|817.08|820.44|817.32|820.68|817.56|820.2|817.08|0
1647348490000|2022-03-15 12:48:10|820.2|817.08|820.44|817.32|820.68|817.56|820.2|817.08|0
1647348500000|2022-03-15 12:48:20|820.68|817.56|820.68|817.56|820.68|817.56|820.68|817.56|0
1647348510000|2022-03-15 12:48:30|820.44|817.32|819.71|816.59|820.44|817.32|819.6|816.48|0
1647348520000|2022-03-15 12:48:40|819.96|816.84|820.2|817.08|820.44|817.32|819.96|816.84|0
1647348530000|2022-03-15 12:48:50|818.99|815.87|818.99|815.87|819.23|816.11|818.99|815.87|0
1647348540000|2022-03-15 12:49:00|818.74|815.62|818.5|815.38|818.74|815.62|818.5|815.38|0
1647348550000|2022-03-15 12:49:10|818.74|815.62|818.99|815.87|818.99|815.87|818.74|815.62|0
1647348560000|2022-03-15 12:49:20|818.74|815.62|818.74|815.62|818.74|815.62|818.74|815.62|0
1647348570000|2022-03-15 12:49:30|818.99|815.87|818.99|815.87|819.11|815.99|818.74|815.62|0
1647348580000|2022-03-15 12:49:40|818.74|815.62|818.74|815.62|818.74|815.62|818.5|815.38|0
1647348590000|2022-03-15 12:49:50|818.39|815.27|818.5|815.38|818.5|815.38|818.39|815.27|0
1647348600000|2022-03-15 12:50:00|818.74|815.62|819.11|815.99|819.11|815.99|818.74|815.62|0
1647348610000|2022-03-15 12:50:10|819.23|816.11|819.71|816.59|819.71|816.59|819.23|816.11|0
1647348620000|2022-03-15 12:50:20|819.47|816.35|818.99|815.87|819.71|816.59|818.99|815.87|0
1647348630000|2022-03-15 12:50:30|820.2|817.08|820.92|817.8|821.65|818.53|820.2|817.08|0
1647348640000|2022-03-15 12:50:40|820.68|817.56|821.54|818.42|821.54|818.42|820.68|817.56|0
1647348650000|2022-03-15 12:50:50|821.41|818.29|821.17|818.05|821.65|818.53|821.17|818.05|0
1647348660000|2022-03-15 12:51:00|821.41|818.29|820.68|817.56|821.41|818.29|820.68|817.56|0
1647348670000|2022-03-15 12:51:10|820.92|817.8|821.41|818.29|821.41|818.29|820.92|817.8|0
1647348680000|2022-03-15 12:51:20|821.17|818.05|821.05|817.93|821.17|818.05|820.92|817.8|0
1647348690000|2022-03-15 12:51:30|821.17|818.05|821.17|818.05|821.17|818.05|820.92|817.8|0
1647348700000|2022-03-15 12:51:40|821.05|817.93|820.81|817.69|821.05|817.93|820.81|817.69|0
1647348710000|2022-03-15 12:51:50|820.92|817.8|821.41|818.29|821.41|818.29|820.92|817.8|0
1647348720000|2022-03-15 12:52:00|821.53|818.41|821.41|818.29|821.53|818.41|821.17|818.05|0
1647348730000|2022-03-15 12:52:10|821.17|818.05|821.17|818.05|821.41|818.29|821.05|817.93|0
1647348740000|2022-03-15 12:52:20|820.68|817.56|819.84|816.72|820.68|817.56|819.84|816.72|0
1647348750000|2022-03-15 12:52:30|819.96|816.84|820.2|817.08|820.2|817.08|819.96|816.84|0
1647348760000|2022-03-15 12:52:40|820.44|817.32|821.05|817.93|821.29|818.17|820.44|817.32|0
1647348770000|2022-03-15 12:52:50|820.92|817.8|820.92|817.8|820.92|817.8|820.92|817.8|0
1647348780000|2022-03-15 12:53:00|820.81|817.69|820.32|817.2|820.81|817.69|820.32|817.2|0
1647348790000|2022-03-15 12:53:10|820.44|817.32|820.08|816.96|820.44|817.32|819.71|816.59|0
1647348800000|2022-03-15 12:53:20|819.95|816.83|819.95|816.83|819.95|816.83|819.71|816.59|0
1647348810000|2022-03-15 12:53:30|819.47|816.35|819.47|816.35|819.47|816.35|819.23|816.11|0
1647348820000|2022-03-15 12:53:40|819.95|816.83|819.71|816.59|819.95|816.83|819.71|816.59|0
1647348830000|2022-03-15 12:53:50|819.95|816.83|819.47|816.35|819.95|816.83|819.47|816.35|0
1647348840000|2022-03-15 12:54:00|820.2|817.08|819.47|816.35|820.2|817.08|819.47|816.35|0
1647348850000|2022-03-15 12:54:10|819.71|816.59|820.44|817.32|820.44|817.32|819.71|816.59|0
1647348860000|2022-03-15 12:54:20|820.2|817.08|820.57|817.45|820.68|817.56|820.2|817.08|0
1647348870000|2022-03-15 12:54:30|820.68|817.56|820.92|817.8|820.92|817.8|820.68|817.56|0
1647348880000|2022-03-15 12:54:40|821.17|818.05|821.65|818.53|821.65|818.53|821.17|818.05|0
1647348890000|2022-03-15 12:54:50|821.89|818.77|821.17|818.05|821.89|818.77|821.17|818.05|0
1647348900000|2022-03-15 12:55:00|821.29|818.17|821.29|818.17|821.41|818.29|821.05|817.93|0
1647348910000|2022-03-15 12:55:10|821.41|818.29|819.95|816.83|821.41|818.29|819.95|816.83|0
1647348920000|2022-03-15 12:55:20|819.71|816.59|819.6|816.48|819.71|816.59|819.6|816.48|0
1647348930000|2022-03-15 12:55:30|820.2|817.08|819.95|816.83|820.44|817.32|819.95|816.83|0
1647348940000|2022-03-15 12:55:40|820.08|816.96|820.2|817.08|820.68|817.56|820.08|816.96|0
1647348950000|2022-03-15 12:55:50|819.95|816.83|819.95|816.83|819.95|816.83|819.71|816.59|0
1647348960000|2022-03-15 12:56:00|819.84|816.72|820.08|816.96|820.08|816.96|819.84|816.72|0
1647348970000|2022-03-15 12:56:10|819.84|816.72|819.47|816.35|819.84|816.72|818.99|815.87|0
1647348980000|2022-03-15 12:56:20|819.95|816.83|819.95|816.83|819.95|816.83|819.84|816.72|0
1647348990000|2022-03-15 12:56:30|820.2|817.08|820.68|817.56|820.68|817.56|820.08|816.96|0
1647349000000|2022-03-15 12:56:40|820.57|817.45|819.95|816.83|820.57|817.45|819.71|816.59|0
1647349010000|2022-03-15 12:56:50|819.47|816.35|819.95|816.83|819.95|816.83|819.47|816.35|0
1647349020000|2022-03-15 12:57:00|819.71|816.59|819.71|816.59|819.84|816.72|819.71|816.59|0
1647349030000|2022-03-15 12:57:10|819.95|816.83|819.47|816.35|819.95|816.83|819.47|816.35|0
1647349040000|2022-03-15 12:57:20|819.23|816.11|819.47|816.35|819.47|816.35|819.23|816.11|0
1647349050000|2022-03-15 12:57:30|819.6|816.48|819.47|816.35|819.6|816.48|819.47|816.35|0
1647349060000|2022-03-15 12:57:40|819.23|816.11|819.11|815.99|819.23|816.11|818.99|815.87|0
1647349070000|2022-03-15 12:57:50|819.23|816.11|819.23|816.11|819.23|816.11|818.99|815.87|0
1647349080000|2022-03-15 12:58:00|819.47|816.35|819.6|816.48|819.6|816.48|819.47|816.35|0
1647349090000|2022-03-15 12:58:10|819.47|816.35|819.95|816.83|819.95|816.83|819.47|816.35|0
1647349100000|2022-03-15 12:58:20|820.08|816.96|819.35|816.23|820.08|816.96|819.35|816.23|0
1647349110000|2022-03-15 12:58:30|819.47|816.35|819.23|816.11|819.47|816.35|819.23|816.11|0
1647349120000|2022-03-15 12:58:40|819.47|816.35|819.47|816.35|819.6|816.48|819.47|816.35|0
1647349130000|2022-03-15 12:58:50|819.71|816.59|819.71|816.59|819.95|816.83|819.71|816.59|0
1647349140000|2022-03-15 12:59:00|820.2|817.08|819.71|816.59|820.44|817.32|819.71|816.59|0
1647349150000|2022-03-15 12:59:10|819.47|816.35|818.74|815.62|819.47|816.35|818.74|815.62|0
1647349160000|2022-03-15 12:59:20|818.5|815.38|818.99|815.87|818.99|815.87|818.5|815.38|0
1647349170000|2022-03-15 12:59:30|819.35|816.23|819.71|816.59|819.71|816.59|819.35|816.23|0
1647349180000|2022-03-15 12:59:40|819.47|816.35|819.71|816.59|819.71|816.59|819.23|816.11|0
1647349190000|2022-03-15 12:59:50|819.47|816.35|819.71|816.59|819.71|816.59|819.47|816.35|0
1647349200000|2022-03-15 13:00:00|819.95|816.83|818.99|815.87|819.95|816.83|818.99|815.87|0
1647349210000|2022-03-15 13:00:10|819.47|816.35|819.23|816.11|819.71|816.59|819.23|816.11|0
1647349220000|2022-03-15 13:00:20|819.47|816.35|818.74|815.62|819.47|816.35|818.74|815.62|0
1647349230000|2022-03-15 13:00:30|819.23|816.11|818.74|815.62|819.23|816.11|818.74|815.62|0
1647349240000|2022-03-15 13:00:40|818.99|815.87|818.74|815.62|818.99|815.87|818.74|815.62|0
1647349250000|2022-03-15 13:00:50|818.5|815.38|818.02|814.9|818.5|815.38|817.9|814.78|0
1647349260000|2022-03-15 13:01:00|817.77|814.65|818.02|814.9|818.02|814.9|817.77|814.65|0
1647349270000|2022-03-15 13:01:10|818.14|815.02|818.87|815.75|818.99|815.87|818.14|815.02|0
1647349280000|2022-03-15 13:01:20|818.99|815.87|819.47|816.35|819.47|816.35|818.99|815.87|0
1647349290000|2022-03-15 13:01:30|818.99|815.87|818.74|815.62|819.23|816.11|818.74|815.62|0
1647349300000|2022-03-15 13:01:40|818.5|815.38|818.99|815.87|819.23|816.11|818.5|815.38|0
1647349310000|2022-03-15 13:01:50|818.87|815.75|818.74|815.62|818.87|815.75|818.74|815.62|0
1647349320000|2022-03-15 13:02:00|818.99|815.87|819.35|816.23|819.35|816.23|818.99|815.87|0
1647349330000|2022-03-15 13:02:10|819.47|816.35|819.95|816.83|819.95|816.83|819.47|816.35|0
1647349340000|2022-03-15 13:02:20|820.2|817.08|819.95|816.83|820.2|817.08|819.95|816.83|0
1647349350000|2022-03-15 13:02:30|819.71|816.59|820.68|817.56|820.68|817.56|819.71|816.59|0
1647349360000|2022-03-15 13:02:40|820.44|817.32|820.2|817.08|820.44|817.32|820.2|817.08|0
1647349370000|2022-03-15 13:02:50|819.95|816.83|820.2|817.08|820.2|817.08|819.95|816.83|0
1647349380000|2022-03-15 13:03:00|820.68|817.56|820.68|817.56|820.68|817.56|820.68|817.56|0
1647349390000|2022-03-15 13:03:10|820.92|817.8|820.44|817.32|820.92|817.8|820.44|817.32|0
1647349400000|2022-03-15 13:03:20|820.68|817.56|820.92|817.8|820.92|817.8|820.68|817.56|0
1647349410000|2022-03-15 13:03:30|820.68|817.56|820.2|817.08|820.68|817.56|820.2|817.08|0
1647349420000|2022-03-15 13:03:40|819.95|816.83|819.71|816.59|819.95|816.83|819.71|816.59|0
1647349430000|2022-03-15 13:03:50|819.47|816.35|819.23|816.11|819.47|816.35|819.23|816.11|0
1647349440000|2022-03-15 13:04:00|818.98|815.86|818.98|815.86|819.23|816.11|818.98|815.86|0
1647349450000|2022-03-15 13:04:10|818.74|815.62|819.11|815.99|819.23|816.11|818.74|815.62|0
1647349460000|2022-03-15 13:04:20|819.23|816.11|818.74|815.62|819.23|816.11|818.74|815.62|0
1647349470000|2022-03-15 13:04:30|818.5|815.38|818.74|815.62|818.87|815.75|818.5|815.38|0
1647349480000|2022-03-15 13:04:40|818.5|815.38|818.02|814.9|818.5|815.38|818.02|814.9|0
1647349490000|2022-03-15 13:04:50|818.26|815.14|817.77|814.65|818.26|815.14|817.77|814.65|0
1647349500000|2022-03-15 13:05:00|818.02|814.9|818.5|815.38|818.74|815.62|818.02|814.9|0
1647349510000|2022-03-15 13:05:10|818.74|815.62|818.14|815.02|818.74|815.62|817.77|814.65|0
1647349520000|2022-03-15 13:05:20|818.02|814.9|818.02|814.9|818.26|815.14|818.02|814.9|0
1647349530000|2022-03-15 13:05:30|818.38|815.26|818.14|815.02|818.5|815.38|818.14|815.02|0
1647349540000|2022-03-15 13:05:40|818.02|814.9|817.9|814.78|818.02|814.9|817.77|814.65|0
1647349550000|2022-03-15 13:05:50|818.02|814.9|818.5|815.38|818.5|815.38|818.02|814.9|0
1647349560000|2022-03-15 13:06:00|818.26|815.14|818.5|815.38|818.74|815.62|818.26|815.14|0
1647349570000|2022-03-15 13:06:10|818.63|815.51|818.98|815.86|818.98|815.86|818.63|815.51|0
1647349580000|2022-03-15 13:06:20|819.23|816.11|819.23|816.11|819.47|816.35|819.23|816.11|0
1647349590000|2022-03-15 13:06:30|819.47|816.35|818.98|815.86|819.47|816.35|818.98|815.86|0
1647349600000|2022-03-15 13:06:40|818.87|815.75|818.38|815.26|818.87|815.75|818.38|815.26|0
1647349610000|2022-03-15 13:06:50|818.5|815.38|818.26|815.14|818.5|815.38|818.26|815.14|0
1647349620000|2022-03-15 13:07:00|818.5|815.38|818.5|815.38|818.5|815.38|818.5|815.38|0
1647349630000|2022-03-15 13:07:10|818.74|815.62|818.74|815.62|818.74|815.62|818.74|815.62|0
1647349640000|2022-03-15 13:07:20|818.5|815.38|818.02|814.9|818.5|815.38|818.02|814.9|0
1647349650000|2022-03-15 13:07:30|817.77|814.65|818.02|814.9|818.02|814.9|817.77|814.65|0
1647349660000|2022-03-15 13:07:40|817.77|814.65|817.77|814.65|817.77|814.65|817.77|814.65|0
1647349670000|2022-03-15 13:07:50|818.02|814.9|818.02|814.9|818.14|815.02|818.02|814.9|0
1647349680000|2022-03-15 13:08:00|817.77|814.65|818.02|814.9|818.02|814.9|817.77|814.65|0
1647349690000|2022-03-15 13:08:10|818.26|815.14|818.5|815.38|818.5|815.38|818.26|815.14|0
1647349700000|2022-03-15 13:08:20|817.77|814.65|818.02|814.9|818.02|814.9|817.77|814.65|0
1647349710000|2022-03-15 13:08:30|818.5|815.38|818.74|815.62|818.74|815.62|818.5|815.38|0
1647349720000|2022-03-15 13:08:40|818.63|815.51|818.02|814.9|818.63|815.51|818.02|814.9|0
1647349730000|2022-03-15 13:08:50|818.14|815.02|815.84|812.72|818.14|815.02|815.84|812.72|0
1647349740000|2022-03-15 13:09:00|816.08|812.96|817.29|814.17|817.29|814.17|816.08|812.96|0
1647349750000|2022-03-15 13:09:10|817.42|814.3|817.53|814.41|817.53|814.41|817.42|814.3|0
1647349760000|2022-03-15 13:09:20|817.77|814.65|818.26|815.14|818.5|815.38|817.77|814.65|0
1647349770000|2022-03-15 13:09:30|818.02|814.9|817.77|814.65|818.02|814.9|817.77|814.65|0
1647349780000|2022-03-15 13:09:40|817.9|814.78|818.26|815.14|818.26|815.14|817.9|814.78|0
1647349790000|2022-03-15 13:09:50|818.5|815.38|818.5|815.38|818.74|815.62|818.5|815.38|0
1647349800000|2022-03-15 13:10:00|818.26|815.14|817.77|814.65|818.26|815.14|817.77|814.65|0
1647349810000|2022-03-15 13:10:10|816.32|813.2|816.32|813.2|817.05|813.93|816.32|813.2|0
1647349820000|2022-03-15 13:10:20|815.96|812.84|815.11|811.99|816.08|812.96|815.11|811.99|0
1647349830000|2022-03-15 13:10:30|815.35|812.23|815.96|812.84|815.96|812.84|815.35|812.23|0
1647349840000|2022-03-15 13:10:40|815.35|812.23|815.11|811.99|815.35|812.23|814.87|811.75|0
1647349850000|2022-03-15 13:10:50|815.24|812.12|814.38|811.26|815.24|812.12|814.38|811.26|0
1647349860000|2022-03-15 13:11:00|813.66|810.54|812.93|809.81|813.66|810.54|812.69|809.57|0
1647349870000|2022-03-15 13:11:10|811.96|808.84|812.21|809.09|812.69|809.57|811.96|808.84|0
1647349880000|2022-03-15 13:11:20|812.45|809.33|811.96|808.84|812.45|809.33|811.72|808.6|0
1647349890000|2022-03-15 13:11:30|812.33|809.21|811.48|808.36|812.33|809.21|811.48|808.36|0
1647349900000|2022-03-15 13:11:40|811.72|808.6|810.51|807.39|811.72|808.6|810.51|807.39|0
1647349910000|2022-03-15 13:11:50|811|807.88|811.96|808.84|811.96|808.84|811|807.88|0
1647349920000|2022-03-15 13:12:00|812.21|809.09|811.96|808.84|812.21|809.09|811.96|808.84|0
1647349930000|2022-03-15 13:12:10|811.85|808.73|812.93|809.81|812.93|809.81|811.48|808.36|0
1647349940000|2022-03-15 13:12:20|812.69|809.57|812.45|809.33|812.69|809.57|812.45|809.33|0
1647349950000|2022-03-15 13:12:30|812.21|809.09|812.33|809.21|812.57|809.45|812.21|809.09|0
1647349960000|2022-03-15 13:12:40|812.21|809.09|813.17|810.05|813.17|810.05|812.21|809.09|0
1647349970000|2022-03-15 13:12:50|812.93|809.81|813.17|810.05|813.42|810.3|812.93|809.81|0
1647349980000|2022-03-15 13:13:00|813.42|810.3|812.69|809.57|813.42|810.3|812.69|809.57|0
1647349990000|2022-03-15 13:13:10|812.93|809.81|813.42|810.3|813.42|810.3|812.93|809.81|0
1647350000000|2022-03-15 13:13:20|813.66|810.54|813.66|810.54|813.78|810.66|813.66|810.54|0
1647350010000|2022-03-15 13:13:30|813.3|810.18|813.3|810.18|813.42|810.3|813.17|810.05|0
1647350020000|2022-03-15 13:13:40|813.17|810.05|813.17|810.05|813.42|810.3|813.17|810.05|0
1647350030000|2022-03-15 13:13:50|812.93|809.81|812.93|809.81|812.93|809.81|812.93|809.81|0
1647350040000|2022-03-15 13:14:00|813.17|810.05|812.93|809.81|813.17|810.05|812.93|809.81|0
1647350050000|2022-03-15 13:14:10|812.69|809.57|813.42|810.3|813.42|810.3|812.69|809.57|0
1647350060000|2022-03-15 13:14:20|813.66|810.54|814.38|811.26|814.38|811.26|813.66|810.54|0
1647350070000|2022-03-15 13:14:30|814.75|811.63|814.87|811.75|815.59|812.47|814.75|811.63|0
1647350080000|2022-03-15 13:14:40|815.11|811.99|815.59|812.47|815.59|812.47|815.11|811.99|0
1647350090000|2022-03-15 13:14:50|815.11|811.99|815.11|811.99|815.11|811.99|814.99|811.87|0
1647350100000|2022-03-15 13:15:00|814.38|811.26|814.63|811.51|814.63|811.51|814.38|811.26|0
1647350110000|2022-03-15 13:15:10|814.87|811.75|815.11|811.99|815.11|811.99|814.87|811.75|0
1647350120000|2022-03-15 13:15:20|815.35|812.23|815.59|812.47|815.84|812.72|815.35|812.23|0
1647350130000|2022-03-15 13:15:30|815.35|812.23|815.11|811.99|815.35|812.23|815.11|811.99|0
1647350140000|2022-03-15 13:15:40|815.35|812.23|815.11|811.99|815.59|812.47|815.11|811.99|0
1647350150000|2022-03-15 13:15:50|814.87|811.75|815.11|811.99|815.11|811.99|814.87|811.75|0
1647350160000|2022-03-15 13:16:00|814.87|811.75|815.59|812.47|815.59|812.47|814.51|811.39|0
1647350170000|2022-03-15 13:16:10|814.87|811.75|814.75|811.63|814.87|811.75|814.63|811.51|0
1647350180000|2022-03-15 13:16:20|814.38|811.26|814.14|811.02|814.63|811.51|814.14|811.02|0
1647350190000|2022-03-15 13:16:30|813.9|810.78|814.38|811.26|814.38|811.26|813.9|810.78|0
1647350200000|2022-03-15 13:16:40|814.63|811.51|814.63|811.51|814.63|811.51|814.38|811.26|0
1647350210000|2022-03-15 13:16:50|814.38|811.26|813.66|810.54|814.38|811.26|813.42|810.3|0
1647350220000|2022-03-15 13:17:00|813.9|810.78|814.14|811.02|814.14|811.02|813.9|810.78|0
1647350230000|2022-03-15 13:17:10|813.9|810.78|814.14|811.02|814.14|811.02|813.9|810.78|0
1647350240000|2022-03-15 13:17:20|814.38|811.26|814.14|811.02|814.38|811.26|814.14|811.02|0
1647350250000|2022-03-15 13:17:30|815.11|811.99|815.35|812.23|815.84|812.72|815.11|811.99|0
1647350260000|2022-03-15 13:17:40|815.59|812.47|816.08|812.96|816.08|812.96|815.59|812.47|0
1647350270000|2022-03-15 13:17:50|815.84|812.72|815.96|812.84|816.08|812.96|815.84|812.72|0
1647350280000|2022-03-15 13:18:00|816.08|812.96|816.56|813.44|816.56|813.44|816.08|812.96|0
1647350290000|2022-03-15 13:18:10|816.32|813.2|816.32|813.2|816.32|813.2|816.32|813.2|0
1647350300000|2022-03-15 13:18:20|816.45|813.33|816.32|813.2|816.56|813.44|816.32|813.2|0
1647350310000|2022-03-15 13:18:30|816.56|813.44|816.32|813.2|816.56|813.44|816.32|813.2|0
1647350320000|2022-03-15 13:18:40|816.56|813.44|816.32|813.2|816.56|813.44|816.32|813.2|0
1647350330000|2022-03-15 13:18:50|816.08|812.96|816.2|813.08|816.2|813.08|815.84|812.72|0
1647350340000|2022-03-15 13:19:00|816.08|812.96|816.08|812.96|816.08|812.96|815.96|812.84|0
1647350350000|2022-03-15 13:19:10|816.32|813.2|816.08|812.96|816.56|813.44|816.08|812.96|0
1647350360000|2022-03-15 13:19:20|815.84|812.72|815.84|812.72|815.84|812.72|815.59|812.47|0
1647350370000|2022-03-15 13:19:30|816.08|812.96|816.08|812.96|816.08|812.96|816.08|812.96|0
1647350380000|2022-03-15 13:19:40|815.96|812.84|816.08|812.96|816.08|812.96|815.96|812.84|0
1647350400000|2022-03-15 13:20:00|815.84|812.72|816.8|813.68|816.8|813.68|815.84|812.72|0
1647350410000|2022-03-15 13:20:10|816.32|813.2|815.84|812.72|816.32|813.2|815.84|812.72|0
1647350420000|2022-03-15 13:20:20|816.08|812.96|816.32|813.2|816.56|813.44|816.08|812.96|0
1647350430000|2022-03-15 13:20:30|815.84|812.72|816.56|813.44|816.56|813.44|815.84|812.72|0
1647350440000|2022-03-15 13:20:40|816.32|813.2|815.84|812.72|816.32|813.2|815.84|812.72|0
1647350450000|2022-03-15 13:20:50|815.59|812.47|815.59|812.47|815.59|812.47|815.35|812.23|0
1647350460000|2022-03-15 13:21:00|815.84|812.72|816.32|813.2|816.32|813.2|815.84|812.72|0
1647350470000|2022-03-15 13:21:10|817.05|813.93|817.05|813.93|817.05|813.93|816.56|813.44|0
1647350480000|2022-03-15 13:21:20|816.8|813.68|816.8|813.68|817.05|813.93|816.8|813.68|0
1647350490000|2022-03-15 13:21:30|816.56|813.44|817.29|814.17|817.29|814.17|816.56|813.44|0
1647350500000|2022-03-15 13:21:40|817.53|814.41|817.29|814.17|817.53|814.41|817.29|814.17|0
1647350510000|2022-03-15 13:21:50|817.05|813.93|816.8|813.68|817.05|813.93|816.8|813.68|0
1647350520000|2022-03-15 13:22:00|816.56|813.44|816.56|813.44|816.8|813.68|816.56|813.44|0
1647350530000|2022-03-15 13:22:10|816.32|813.2|815.84|812.72|816.32|813.2|815.84|812.72|0
1647350540000|2022-03-15 13:22:20|816.08|812.96|816.32|813.2|816.32|813.2|815.84|812.72|0
1647350550000|2022-03-15 13:22:30|816.56|813.44|817.41|814.29|817.41|814.29|816.56|813.44|0
1647350560000|2022-03-15 13:22:40|817.53|814.41|817.29|814.17|817.53|814.41|817.29|814.17|0
1647350570000|2022-03-15 13:22:50|817.17|814.05|817.05|813.93|817.17|814.05|817.05|813.93|0
1647350580000|2022-03-15 13:23:00|816.8|813.68|816.8|813.68|816.8|813.68|816.8|813.68|0
1647350590000|2022-03-15 13:23:10|817.29|814.17|817.77|814.65|817.77|814.65|817.29|814.17|0
1647350600000|2022-03-15 13:23:20|818.01|814.89|817.77|814.65|818.01|814.89|817.77|814.65|0
1647350610000|2022-03-15 13:23:30|818.01|814.89|818.01|814.89|818.01|814.89|818.01|814.89|0
1647350620000|2022-03-15 13:23:40|817.77|814.65|818.01|814.89|818.01|814.89|817.77|814.65|0
1647350630000|2022-03-15 13:23:50|817.77|814.65|818.01|814.89|818.01|814.89|817.77|814.65|0
1647350640000|2022-03-15 13:24:00|817.9|814.78|817.53|814.41|817.9|814.78|817.53|814.41|0
1647350650000|2022-03-15 13:24:10|817.77|814.65|817.77|814.65|817.77|814.65|817.77|814.65|0
1647350660000|2022-03-15 13:24:20|818.01|814.89|818.5|815.38|818.5|815.38|818.01|814.89|0
1647350670000|2022-03-15 13:24:30|818.98|815.86|818.5|815.38|818.98|815.86|818.5|815.38|0
1647350680000|2022-03-15 13:24:40|818.74|815.62|818.5|815.38|818.74|815.62|818.5|815.38|0
1647350690000|2022-03-15 13:24:50|818.98|815.86|818.98|815.86|818.98|815.86|818.74|815.62|0
1647350700000|2022-03-15 13:25:00|817.53|814.41|817.53|814.41|817.53|814.41|817.53|814.41|0
1647350710000|2022-03-15 13:25:10|818.01|814.89|818.98|815.86|818.98|815.86|817.77|814.65|0
1647350720000|2022-03-15 13:25:20|819.23|816.11|819.95|816.83|819.95|816.83|819.23|816.11|0
1647350730000|2022-03-15 13:25:30|819.71|816.59|820.19|817.07|820.19|817.07|819.71|816.59|0
1647350740000|2022-03-15 13:25:40|819.95|816.83|820.19|817.07|820.19|817.07|819.95|816.83|0
1647350750000|2022-03-15 13:25:50|820.44|817.32|820.19|817.07|820.44|817.32|820.19|817.07|0
1647350760000|2022-03-15 13:26:00|820.44|817.32|820.68|817.56|820.68|817.56|820.19|817.07|0
1647350770000|2022-03-15 13:26:10|820.92|817.8|820.92|817.8|821.16|818.04|820.92|817.8|0
1647350780000|2022-03-15 13:26:20|820.68|817.56|821.16|818.04|821.16|818.04|820.68|817.56|0
1647350790000|2022-03-15 13:26:30|821.41|818.29|821.16|818.04|821.41|818.29|820.92|817.8|0
1647350800000|2022-03-15 13:26:40|821.41|818.29|820.92|817.8|821.41|818.29|820.92|817.8|0
1647350810000|2022-03-15 13:26:50|821.16|818.04|820.92|817.8|821.16|818.04|820.92|817.8|0
1647350820000|2022-03-15 13:27:00|820.68|817.56|821.16|818.04|821.16|818.04|820.44|817.32|0
1647350830000|2022-03-15 13:27:10|820.92|817.8|820.92|817.8|820.92|817.8|820.92|817.8|0
1647350840000|2022-03-15 13:27:20|820.8|817.68|820.68|817.56|820.8|817.68|820.68|817.56|0
1647350850000|2022-03-15 13:27:30|820.44|817.32|819.47|816.35|820.44|817.32|819.47|816.35|0
1647350860000|2022-03-15 13:27:40|819.84|816.72|818.62|815.5|819.84|816.72|818.62|815.5|0
1647350870000|2022-03-15 13:27:50|818.74|815.62|818.74|815.62|818.74|815.62|818.62|815.5|0
1647350880000|2022-03-15 13:28:00|818.98|815.86|819.22|816.1|819.22|816.1|818.74|815.62|0
1647350890000|2022-03-15 13:28:10|818.98|815.86|820.19|817.07|820.19|817.07|818.98|815.86|0
1647350900000|2022-03-15 13:28:20|819.95|816.83|819.22|816.1|819.95|816.83|819.22|816.1|0
1647350910000|2022-03-15 13:28:30|818.98|815.86|818.5|815.38|818.98|815.86|818.5|815.38|0
1647350920000|2022-03-15 13:28:40|817.77|814.65|817.04|813.92|817.77|814.65|817.04|813.92|0
1647350930000|2022-03-15 13:28:50|816.8|813.68|816.56|813.44|817.04|813.92|816.56|813.44|0
1647350940000|2022-03-15 13:29:00|816.8|813.68|815.83|812.71|816.8|813.68|815.83|812.71|0
1647350950000|2022-03-15 13:29:10|815.59|812.47|815.35|812.23|815.59|812.47|815.35|812.23|0
1647350960000|2022-03-15 13:29:20|815.59|812.47|814.87|811.75|815.72|812.6|814.87|811.75|0
1647350970000|2022-03-15 13:29:30|814.62|811.5|814.14|811.02|814.62|811.5|814.14|811.02|0
1647350980000|2022-03-15 13:29:40|814.02|810.9|812.93|809.81|814.02|810.9|812.93|809.81|0
1647350990000|2022-03-15 13:29:50|812.45|809.33|813.17|810.05|813.17|810.05|812.45|809.33|0
1647351000000|2022-03-15 13:30:00|814.38|811.26|813.17|810.05|814.38|811.26|811.72|808.6|0
1647351010000|2022-03-15 13:30:10|811.85|808.73|809.67|806.55|811.85|808.73|809.54|806.42|0
1647351020000|2022-03-15 13:30:20|809.79|806.67|809.06|805.94|809.79|806.67|808.82|805.7|0
1647351030000|2022-03-15 13:30:30|809.79|806.67|810.03|806.91|810.64|807.52|809.79|806.67|0
1647351040000|2022-03-15 13:30:40|809.3|806.18|809.3|806.18|809.3|806.18|808.34|805.22|0
1647351050000|2022-03-15 13:30:50|808.82|805.7|808.09|804.97|809.06|805.94|808.09|804.97|0
1647351060000|2022-03-15 13:31:00|808.82|805.7|808.82|805.7|808.82|805.7|808.34|805.22|0
1647351070000|2022-03-15 13:31:10|807.98|804.86|805.92|802.8|807.98|804.86|805.92|802.8|0
1647351080000|2022-03-15 13:31:20|805.68|802.56|807.61|804.49|807.61|804.49|805.68|802.56|0
1647351090000|2022-03-15 13:31:30|808.09|804.97|806.64|803.52|808.58|805.46|806.64|803.52|0
1647351100000|2022-03-15 13:31:40|806.89|803.77|806.4|803.28|806.89|803.77|805.68|802.56|0
1647351110000|2022-03-15 13:31:50|806.16|803.04|805.68|802.56|806.64|803.52|805.68|802.56|0
1647351120000|2022-03-15 13:32:00|805.44|802.32|806.4|803.28|806.4|803.28|805.44|802.32|0
1647351130000|2022-03-15 13:32:10|806.16|803.04|803.99|800.87|806.16|803.04|803.99|800.87|0
1647351140000|2022-03-15 13:32:20|803.26|800.14|801.33|798.21|803.26|800.14|801.33|798.21|0
1647351150000|2022-03-15 13:32:30|800.85|797.73|799.16|796.04|800.85|797.73|799.16|796.04|0
1647351160000|2022-03-15 13:32:40|799.88|796.76|799.16|796.04|799.88|796.76|799.16|796.04|0
1647351170000|2022-03-15 13:32:50|799.4|796.28|799.77|796.65|799.88|796.76|799.4|796.28|0
1647351180000|2022-03-15 13:33:00|800.12|797|799.88|796.76|801.33|798.21|799.88|796.76|0
1647351190000|2022-03-15 13:33:10|799.64|796.52|800.12|797|800.12|797|799.64|796.52|0
1647351200000|2022-03-15 13:33:20|800.49|797.37|800.61|797.49|800.61|797.49|800.49|797.37|0
1647351210000|2022-03-15 13:33:30|799.64|796.52|800.61|797.49|800.85|797.73|799.64|796.52|0
1647351220000|2022-03-15 13:33:40|801.57|798.45|801.09|797.97|801.57|798.45|800.61|797.49|0
1647351230000|2022-03-15 13:33:50|802.05|798.93|803.02|799.9|803.02|799.9|802.05|798.93|0
1647351240000|2022-03-15 13:34:00|802.78|799.66|801.09|797.97|802.78|799.66|801.09|797.97|0
1647351250000|2022-03-15 13:34:10|801.57|798.45|800.85|797.73|801.57|798.45|800.85|797.73|0
1647351260000|2022-03-15 13:34:20|802.54|799.42|802.42|799.3|803.02|799.9|802.3|799.18|0
1647351270000|2022-03-15 13:34:30|803.02|799.9|805.44|802.32|805.44|802.32|802.78|799.66|0
1647351280000|2022-03-15 13:34:40|805.8|802.68|806.64|803.52|806.64|803.52|805.8|802.68|0
1647351290000|2022-03-15 13:34:50|806.16|803.04|806.4|803.28|806.64|803.52|806.16|803.04|0
1647351300000|2022-03-15 13:35:00|804.95|801.83|801.09|797.97|804.95|801.83|801.09|797.97|0
1647351310000|2022-03-15 13:35:10|800.61|797.49|802.05|798.93|802.05|798.93|800.61|797.49|0
1647351320000|2022-03-15 13:35:20|801.33|798.21|803.5|800.38|803.5|800.38|801.33|798.21|0
1647351330000|2022-03-15 13:35:30|803.99|800.87|803.15|800.03|803.99|800.87|803.15|800.03|0
1647351340000|2022-03-15 13:35:40|803.02|799.9|803.74|800.62|803.74|800.62|803.02|799.9|0
1647351350000|2022-03-15 13:35:50|803.26|800.14|804.23|801.11|804.23|801.11|803.26|800.14|0
1647351360000|2022-03-15 13:36:00|803.39|800.27|805.19|802.07|805.19|802.07|803.39|800.27|0
1647351370000|2022-03-15 13:36:10|805.68|802.56|806.16|803.04|806.16|803.04|805.19|802.07|0
1647351380000|2022-03-15 13:36:20|804.71|801.59|805.19|802.07|805.19|802.07|804.71|801.59|0
1647351390000|2022-03-15 13:36:30|805.08|801.96|806.16|803.04|806.16|803.04|804.47|801.35|0
1647351400000|2022-03-15 13:36:40|807.13|804.01|807.61|804.49|807.61|804.49|807.13|804.01|0
1647351410000|2022-03-15 13:36:50|807.37|804.25|806.77|803.65|807.37|804.25|806.77|803.65|0
1647351420000|2022-03-15 13:37:00|805.43|802.31|803.02|799.9|805.43|802.31|802.54|799.42|0
1647351430000|2022-03-15 13:37:10|803.99|800.87|805.68|802.56|805.68|802.56|803.99|800.87|0
1647351440000|2022-03-15 13:37:20|804.95|801.83|804.35|801.23|805.19|802.07|804.23|801.11|0
1647351450000|2022-03-15 13:37:30|804.71|801.59|805.19|802.07|805.19|802.07|804.71|801.59|0
1647351460000|2022-03-15 13:37:40|804.95|801.83|806.77|803.65|806.77|803.65|804.95|801.83|0
1647351470000|2022-03-15 13:37:50|806.88|803.76|807.85|804.73|807.85|804.73|806.88|803.76|0
1647351480000|2022-03-15 13:38:00|809.54|806.42|808.09|804.97|809.54|806.42|807.61|804.49|0
1647351490000|2022-03-15 13:38:10|808.58|805.46|809.06|805.94|809.06|805.94|808.58|805.46|0
1647351500000|2022-03-15 13:38:20|807.85|804.73|807.85|804.73|808.09|804.97|807.61|804.49|0
1647351510000|2022-03-15 13:38:30|808.09|804.97|808.22|805.1|808.22|805.1|808.09|804.97|0
1647351520000|2022-03-15 13:38:40|808.09|804.97|809.67|806.55|809.67|806.55|808.09|804.97|0
1647351530000|2022-03-15 13:38:50|809.78|806.66|810.99|807.87|810.99|807.87|809.78|806.66|0
1647351540000|2022-03-15 13:39:00|811.24|808.12|812.69|809.57|812.69|809.57|811.24|808.12|0
1647351550000|2022-03-15 13:39:10|811.48|808.36|809.78|806.66|811.48|808.36|809.3|806.18|0
1647351560000|2022-03-15 13:39:20|810.27|807.15|811.48|808.36|811.72|808.6|810.03|806.91|0
1647351570000|2022-03-15 13:39:30|811.24|808.12|810.39|807.27|811.72|808.6|810.03|806.91|0
1647351580000|2022-03-15 13:39:40|810.27|807.15|810.27|807.15|811.24|808.12|810.27|807.15|0
1647351590000|2022-03-15 13:39:50|810.75|807.63|811.48|808.36|811.48|808.36|810.51|807.39|0
1647351600000|2022-03-15 13:40:00|810.27|807.15|807.61|804.49|810.27|807.15|806.88|803.76|0
1647351610000|2022-03-15 13:40:10|807.85|804.73|808.58|805.46|809.06|805.94|807.37|804.25|0
1647351620000|2022-03-15 13:40:20|810.99|807.87|810.51|807.39|810.99|807.87|810.03|806.91|0
1647351630000|2022-03-15 13:40:30|810.27|807.15|810.64|807.52|811.48|808.36|810.27|807.15|0
1647351640000|2022-03-15 13:40:40|809.78|806.66|809.54|806.42|809.78|806.66|809.54|806.42|0
1647351650000|2022-03-15 13:40:50|808.09|804.97|809.06|805.94|809.3|806.18|808.09|804.97|0
1647351660000|2022-03-15 13:41:00|809.54|806.42|811.24|808.12|811.24|808.12|809.54|806.42|0
1647351670000|2022-03-15 13:41:10|811.72|808.6|811.72|808.6|811.72|808.6|811.72|808.6|0
1647351680000|2022-03-15 13:41:20|811.96|808.84|812.93|809.81|812.93|809.81|811.96|808.84|0
1647351690000|2022-03-15 13:41:30|813.65|810.53|813.9|810.78|813.9|810.78|813.17|810.05|0
1647351700000|2022-03-15 13:41:40|814.86|811.74|815.11|811.99|815.11|811.99|814.62|811.5|0
1647351710000|2022-03-15 13:41:50|815.35|812.23|815.35|812.23|815.35|812.23|814.62|811.5|0
1647351720000|2022-03-15 13:42:00|815.83|812.71|818.5|815.38|818.5|815.38|815.83|812.71|0
1647351730000|2022-03-15 13:42:10|819.95|816.83|820.68|817.56|820.68|817.56|819.95|816.83|0
1647351740000|2022-03-15 13:42:20|820.92|817.8|820.92|817.8|820.92|817.8|820.43|817.31|0
1647351750000|2022-03-15 13:42:30|822.13|819.01|822.26|819.14|822.86|819.74|822.13|819.01|0
1647351760000|2022-03-15 13:42:40|822.62|819.5|821.65|818.53|822.62|819.5|821.65|818.53|0
1647351770000|2022-03-15 13:42:50|821.89|818.77|821.65|818.53|822.13|819.01|821.65|818.53|0
1647351780000|2022-03-15 13:43:00|822.13|819.01|821.16|818.04|822.13|819.01|821.16|818.04|0
1647351790000|2022-03-15 13:43:10|821.65|818.53|821.4|818.28|821.89|818.77|821.4|818.28|0
1647351800000|2022-03-15 13:43:20|821.16|818.04|822.26|819.14|822.26|819.14|820.92|817.8|0
1647351810000|2022-03-15 13:43:30|822.62|819.5|824.8|821.68|824.8|821.68|822.62|819.5|0
1647351820000|2022-03-15 13:43:40|824.31|821.19|824.56|821.44|824.56|821.44|824.07|820.95|0
1647351830000|2022-03-15 13:43:50|824.31|821.19|825.53|822.41|825.53|822.41|824.31|821.19|0
1647351840000|2022-03-15 13:44:00|824.56|821.44|824.31|821.19|824.56|821.44|823.83|820.71|0
1647351850000|2022-03-15 13:44:10|825.17|822.05|824.07|820.95|825.17|822.05|823.83|820.71|0
1647351860000|2022-03-15 13:44:20|824.2|821.08|824.07|820.95|824.68|821.56|823.95|820.83|0
1647351870000|2022-03-15 13:44:30|824.68|821.56|824.31|821.19|825.53|822.41|824.31|821.19|0
1647351880000|2022-03-15 13:44:40|824.44|821.32|824.8|821.68|825.28|822.16|824.44|821.32|0
1647351890000|2022-03-15 13:44:50|826.01|822.89|826.5|823.38|826.5|823.38|826.01|822.89|0
1647351900000|2022-03-15 13:45:00|825.65|822.53|822.62|819.5|825.65|822.53|821.4|818.28|0
1647351910000|2022-03-15 13:45:10|823.1|819.98|824.07|820.95|824.07|820.95|823.1|819.98|0
1647351920000|2022-03-15 13:45:20|824.56|821.44|824.07|820.95|825.04|821.92|824.07|820.95|0
1647351930000|2022-03-15 13:45:30|824.92|821.8|825.04|821.92|825.04|821.92|824.92|821.8|0
1647351940000|2022-03-15 13:45:40|825.28|822.16|826.25|823.13|826.5|823.38|825.28|822.16|0
1647351950000|2022-03-15 13:45:50|826.38|823.26|825.41|822.29|826.62|823.5|825.41|822.29|0
1647351960000|2022-03-15 13:46:00|825.17|822.05|824.31|821.19|825.17|822.05|824.31|821.19|0
1647351970000|2022-03-15 13:46:10|825.04|821.92|826.25|823.13|826.25|823.13|825.04|821.92|0
1647351980000|2022-03-15 13:46:20|825.89|822.77|825.28|822.16|826.01|822.89|825.28|822.16|0
1647351990000|2022-03-15 13:46:30|825.52|822.4|826.25|823.13|826.25|823.13|825.28|822.16|0
1647352000000|2022-03-15 13:46:40|825.28|822.16|825.28|822.16|825.77|822.65|824.8|821.68|0
1647352010000|2022-03-15 13:46:50|826.14|823.02|825.77|822.65|826.5|823.38|825.77|822.65|0
1647352020000|2022-03-15 13:47:00|825.04|821.92|825.28|822.16|825.77|822.65|825.04|821.92|0
1647352030000|2022-03-15 13:47:10|824.31|821.19|822.37|819.25|824.31|821.19|822.37|819.25|0
1647352040000|2022-03-15 13:47:20|822.86|819.74|822.62|819.5|822.86|819.74|822.37|819.25|0
1647352050000|2022-03-15 13:47:30|823.1|819.98|822.86|819.74|823.1|819.98|822.86|819.74|0
1647352060000|2022-03-15 13:47:40|821.65|818.53|821.04|817.92|821.65|818.53|821.04|817.92|0
1647352070000|2022-03-15 13:47:50|820.92|817.8|821.89|818.77|821.89|818.77|820.92|817.8|0
1647352080000|2022-03-15 13:48:00|822.13|819.01|824.31|821.19|824.31|821.19|822.13|819.01|0
1647352090000|2022-03-15 13:48:10|824.44|821.32|824.07|820.95|824.8|821.68|824.07|820.95|0
1647352100000|2022-03-15 13:48:20|824.31|821.19|823.95|820.83|824.31|821.19|823.95|820.83|0
1647352110000|2022-03-15 13:48:30|824.07|820.95|823.1|819.98|824.07|820.95|823.1|819.98|0
1647352120000|2022-03-15 13:48:40|823.23|820.11|823.34|820.22|823.58|820.46|823.23|820.11|0
1647352130000|2022-03-15 13:48:50|823.23|820.11|823.58|820.46|823.83|820.71|823.23|820.11|0
1647352140000|2022-03-15 13:49:00|823.1|819.98|824.55|821.43|824.55|821.43|823.1|819.98|0
1647352150000|2022-03-15 13:49:10|824.44|821.32|824.31|821.19|824.44|821.32|824.07|820.95|0
1647352160000|2022-03-15 13:49:20|823.58|820.46|823.83|820.71|824.07|820.95|823.58|820.46|0
1647352170000|2022-03-15 13:49:30|822.86|819.74|822.37|819.25|822.86|819.74|822.37|819.25|0
1647352180000|2022-03-15 13:49:40|819.95|816.83|819.46|816.34|820.19|817.07|818.98|815.86|0
1647352190000|2022-03-15 13:49:50|819.71|816.59|820.19|817.07|820.43|817.31|819.71|816.59|0
1647352200000|2022-03-15 13:50:00|820.32|817.2|818.01|814.89|820.32|817.2|817.53|814.41|0
1647352210000|2022-03-15 13:50:10|818.25|815.13|817.77|814.65|818.25|815.13|817.77|814.65|0
1647352220000|2022-03-15 13:50:20|818.25|815.13|819.46|816.34|819.71|816.59|818.25|815.13|0
1647352230000|2022-03-15 13:50:30|821.77|818.65|821.65|818.53|822.13|819.01|821.65|818.53|0
1647352240000|2022-03-15 13:50:40|821.89|818.77|819.71|816.59|821.89|818.77|819.71|816.59|0
1647352250000|2022-03-15 13:50:50|820.43|817.31|820.56|817.44|820.56|817.44|820.19|817.07|0
1647352260000|2022-03-15 13:51:00|820.19|817.07|820.19|817.07|820.56|817.44|820.19|817.07|0
1647352270000|2022-03-15 13:51:10|820.08|816.96|819.46|816.34|820.68|817.56|819.46|816.34|0
1647352280000|2022-03-15 13:51:20|818.74|815.62|816.56|813.44|818.74|815.62|816.56|813.44|0
1647352290000|2022-03-15 13:51:30|816.32|813.2|816.8|813.68|816.8|813.68|815.35|812.23|0
1647352300000|2022-03-15 13:51:40|817.04|813.92|816.8|813.68|817.04|813.92|816.8|813.68|0
1647352310000|2022-03-15 13:51:50|815.11|811.99|816.56|813.44|816.56|813.44|815.11|811.99|0
1647352320000|2022-03-15 13:52:00|817.77|814.65|816.32|813.2|817.77|814.65|815.59|812.47|0
1647352330000|2022-03-15 13:52:10|817.04|813.92|815.83|812.71|817.04|813.92|815.83|812.71|0
1647352340000|2022-03-15 13:52:20|816.56|813.44|815.59|812.47|816.56|813.44|815.59|812.47|0
1647352350000|2022-03-15 13:52:30|815.35|812.23|815.83|812.71|815.83|812.71|815.35|812.23|0
1647352360000|2022-03-15 13:52:40|817.04|813.92|817.77|814.65|817.77|814.65|817.04|813.92|0
1647352370000|2022-03-15 13:52:50|816.8|813.68|817.53|814.41|817.53|814.41|816.8|813.68|0
1647352380000|2022-03-15 13:53:00|817.77|814.65|817.53|814.41|817.77|814.65|817.04|813.92|0
1647352390000|2022-03-15 13:53:10|817.41|814.29|816.8|813.68|817.41|814.29|816.8|813.68|0
1647352400000|2022-03-15 13:53:20|816.56|813.44|817.28|814.16|817.28|814.16|816.56|813.44|0
1647352410000|2022-03-15 13:53:30|815.83|812.71|815.72|812.6|816.07|812.95|815.59|812.47|0
1647352420000|2022-03-15 13:53:40|815.11|811.99|814.86|811.74|815.35|812.23|814.86|811.74|0
1647352430000|2022-03-15 13:53:50|815.72|812.6|816.32|813.2|816.56|813.44|815.72|812.6|0
1647352440000|2022-03-15 13:54:00|816.2|813.08|816.32|813.2|816.32|813.2|815.83|812.71|0
1647352450000|2022-03-15 13:54:10|815.59|812.47|816.07|812.95|816.07|812.95|815.59|812.47|0
1647352460000|2022-03-15 13:54:20|816.8|813.68|818.98|815.86|818.98|815.86|816.8|813.68|0
1647352470000|2022-03-15 13:54:30|818.86|815.74|819.22|816.1|819.22|816.1|818.86|815.74|0
1647352480000|2022-03-15 13:54:40|819.46|816.34|819.22|816.1|819.71|816.59|819.22|816.1|0
1647352490000|2022-03-15 13:54:50|819.95|816.83|818.74|815.62|819.95|816.83|818.62|815.5|0
1647352500000|2022-03-15 13:55:00|819.46|816.34|818.25|815.13|819.46|816.34|818.25|815.13|0
1647352510000|2022-03-15 13:55:10|817.53|814.41|818.74|815.62|818.74|815.62|817.53|814.41|0
1647352520000|2022-03-15 13:55:20|818.25|815.13|818.5|815.38|818.5|815.38|818.25|815.13|0
1647352530000|2022-03-15 13:55:30|818.62|815.5|818.25|815.13|818.74|815.62|818.25|815.13|0
1647352540000|2022-03-15 13:55:40|817.77|814.65|814.38|811.26|817.77|814.65|814.38|811.26|0
1647352550000|2022-03-15 13:55:50|814.99|811.87|814.62|811.5|815.47|812.35|814.62|811.5|0
1647352560000|2022-03-15 13:56:00|814.26|811.14|812.69|809.57|815.23|812.11|812.69|809.57|0
1647352570000|2022-03-15 13:56:10|813.17|810.05|812.33|809.21|813.17|810.05|812.33|809.21|0
1647352580000|2022-03-15 13:56:20|811.96|808.84|811.72|808.6|811.96|808.84|811.72|808.6|0
1647352590000|2022-03-15 13:56:30|811.48|808.36|811.72|808.6|811.72|808.6|811.48|808.36|0
1647352600000|2022-03-15 13:56:40|811.96|808.84|811.84|808.72|812.2|809.08|811.84|808.72|0
1647352610000|2022-03-15 13:56:50|811.96|808.84|811.48|808.36|812.2|809.08|811.48|808.36|0
1647352620000|2022-03-15 13:57:00|810.99|807.87|810.02|806.9|810.99|807.87|809.54|806.42|0
1647352630000|2022-03-15 13:57:10|809.78|806.66|809.67|806.55|809.78|806.66|809.54|806.42|0
1647352640000|2022-03-15 13:57:20|809.54|806.42|808.82|805.7|809.54|806.42|808.82|805.7|0
1647352650000|2022-03-15 13:57:30|809.3|806.18|809.18|806.06|810.27|807.15|809.18|806.06|0
1647352660000|2022-03-15 13:57:40|809.78|806.66|810.27|807.15|810.27|807.15|809.78|806.66|0
1647352670000|2022-03-15 13:57:50|809.54|806.42|809.3|806.18|809.54|806.42|809.3|806.18|0
1647352680000|2022-03-15 13:58:00|810.27|807.15|809.06|805.94|810.27|807.15|808.82|805.7|0
1647352690000|2022-03-15 13:58:10|808.57|805.45|809.78|806.66|809.78|806.66|808.57|805.45|0
1647352700000|2022-03-15 13:58:20|809.06|805.94|809.06|805.94|809.06|805.94|808.33|805.21|0
1647352710000|2022-03-15 13:58:30|808.82|805.7|808.22|805.1|808.82|805.7|808.22|805.1|0
1647352720000|2022-03-15 13:58:40|808.09|804.97|807.37|804.25|808.09|804.97|807.37|804.25|0
1647352730000|2022-03-15 13:58:50|806.4|803.28|806.64|803.52|807.37|804.25|806.4|803.28|0
1647352740000|2022-03-15 13:59:00|807.85|804.73|808.09|804.97|808.09|804.97|807.85|804.73|0
1647352750000|2022-03-15 13:59:10|807.12|804|807.37|804.25|807.37|804.25|807.12|804|0
1647352760000|2022-03-15 13:59:20|807.85|804.73|807.61|804.49|807.85|804.73|807.61|804.49|0
1647352770000|2022-03-15 13:59:30|807.85|804.73|807.97|804.85|807.97|804.85|807.61|804.49|0
1647352780000|2022-03-15 13:59:40|808.09|804.97|807.37|804.25|808.09|804.97|807.12|804|0
1647352790000|2022-03-15 13:59:50|807.85|804.73|808.46|805.34|808.46|805.34|807.85|804.73|0
1647352800000|2022-03-15 14:00:00|808.82|805.7|810.02|806.9|810.02|806.9|808.09|804.97|0
1647352810000|2022-03-15 14:00:10|810.27|807.15|809.78|806.66|810.27|807.15|809.54|806.42|0
1647352820000|2022-03-15 14:00:20|808.09|804.97|808.33|805.21|808.7|805.58|808.09|804.97|0
1647352830000|2022-03-15 14:00:30|807.61|804.49|807.12|804|807.61|804.49|807.12|804|0
1647352840000|2022-03-15 14:00:40|806.64|803.52|805.43|802.31|806.64|803.52|805.43|802.31|0
1647352850000|2022-03-15 14:00:50|804.71|801.59|805.03|801.91|805.03|801.91|804.55|801.43|0
1647352860000|2022-03-15 14:01:00|804.79|801.67|804.73|801.61|804.79|801.67|804.48|801.36|0
1647352870000|2022-03-15 14:01:10|805.21|802.09|804.82|801.7|805.21|802.09|804.82|801.7|0
1647352880000|2022-03-15 14:01:20|805.19|802.07|805.55|802.43|805.55|802.43|805.19|802.07|0
1647352890000|2022-03-15 14:01:30|805.67|802.55|806.52|803.4|806.52|803.4|805.55|802.43|0
1647352900000|2022-03-15 14:01:40|805.79|802.67|806.52|803.4|806.52|803.4|805.55|802.43|0
1647352910000|2022-03-15 14:01:50|807.48|804.36|806.88|803.76|807.48|804.36|806.88|803.76|0
1647352920000|2022-03-15 14:02:00|807|803.88|809.07|805.95|809.07|805.95|807|803.88|0
1647352930000|2022-03-15 14:02:10|809.43|806.31|809.91|806.79|810.52|807.4|809.43|806.31|0
1647352940000|2022-03-15 14:02:20|810.15|807.03|810.64|807.52|810.64|807.52|810.15|807.03|0
1647352950000|2022-03-15 14:02:30|811.37|808.25|811.12|808|811.37|808.25|811.12|808|0
1647352960000|2022-03-15 14:02:40|811.85|808.73|813.19|810.07|813.19|810.07|811.85|808.73|0
1647352970000|2022-03-15 14:02:50|813.55|810.43|812.34|809.22|813.55|810.43|812.34|809.22|0
1647352980000|2022-03-15 14:03:00|812.58|809.46|811.37|808.25|812.71|809.59|811.37|808.25|0
1647352990000|2022-03-15 14:03:10|810.64|807.52|810.64|807.52|811.12|808|810.64|807.52|0
1647353000000|2022-03-15 14:03:20|809.67|806.55|809.67|806.55|809.67|806.55|809.55|806.43|0
1647353010000|2022-03-15 14:03:30|809.91|806.79|809.42|806.3|809.91|806.79|809.42|806.3|0
1647353020000|2022-03-15 14:03:40|809.18|806.06|808.94|805.82|809.18|806.06|808.94|805.82|0
1647353030000|2022-03-15 14:03:50|808.7|805.58|807.24|804.12|808.94|805.82|807.24|804.12|0
1647353040000|2022-03-15 14:04:00|806.51|803.39|806.27|803.15|806.88|803.76|806.27|803.15|0
1647353050000|2022-03-15 14:04:10|805.55|802.43|803.12|800|805.55|802.43|803.12|800|0
1647353060000|2022-03-15 14:04:20|802.88|799.76|803.36|800.24|803.36|800.24|802.88|799.76|0
1647353070000|2022-03-15 14:04:30|802.88|799.76|802.52|799.4|802.88|799.76|802.52|799.4|0
1647353080000|2022-03-15 14:04:40|802.64|799.52|800.94|797.82|802.64|799.52|800.94|797.82|0
1647353090000|2022-03-15 14:04:50|801.43|798.31|803.12|800|803.12|800|801.43|798.31|0
1647353100000|2022-03-15 14:05:00|802.88|799.76|801.43|798.31|802.88|799.76|801.43|798.31|0
1647353110000|2022-03-15 14:05:10|801.07|797.95|802.64|799.52|802.64|799.52|801.07|797.95|0
1647353120000|2022-03-15 14:05:20|802.15|799.03|802.88|799.76|802.88|799.76|802.04|798.92|0
1647353130000|2022-03-15 14:05:30|803.12|800|803.12|800|803.61|800.49|803.12|800|0
1647353140000|2022-03-15 14:05:40|803.36|800.24|803.12|800|803.36|800.24|802.88|799.76|0
1647353150000|2022-03-15 14:05:50|802.64|799.52|802.88|799.76|802.88|799.76|802.64|799.52|0
1647353160000|2022-03-15 14:06:00|803.36|800.24|804.33|801.21|804.82|801.7|803.36|800.24|0
1647353170000|2022-03-15 14:06:10|804.82|801.7|805.79|802.67|805.79|802.67|804.82|801.7|0
1647353180000|2022-03-15 14:06:20|805.54|802.42|806.76|803.64|806.76|803.64|805.54|802.42|0
1647353190000|2022-03-15 14:06:30|807.73|804.61|807.97|804.85|807.97|804.85|807.48|804.36|0
1647353200000|2022-03-15 14:06:40|807.73|804.61|807.13|804.01|807.73|804.61|807.13|804.01|0
1647353210000|2022-03-15 14:06:50|807.24|804.12|807.97|804.85|807.97|804.85|807.24|804.12|0
1647353220000|2022-03-15 14:07:00|807.48|804.36|808.45|805.33|808.45|805.33|807.48|804.36|0
1647353230000|2022-03-15 14:07:10|810.64|807.52|810.15|807.03|810.76|807.64|810.15|807.03|0
1647353240000|2022-03-15 14:07:20|810.39|807.27|810.39|807.27|810.64|807.52|809.91|806.79|0
1647353250000|2022-03-15 14:07:30|809.91|806.79|809.91|806.79|810.39|807.27|809.91|806.79|0
1647353260000|2022-03-15 14:07:40|810.39|807.27|810.76|807.64|810.88|807.76|810.39|807.27|0
1647353270000|2022-03-15 14:07:50|810.52|807.4|810.15|807.03|810.64|807.52|810.15|807.03|0
1647353280000|2022-03-15 14:08:00|810.64|807.52|809.91|806.79|810.88|807.76|809.91|806.79|0
1647353290000|2022-03-15 14:08:10|810.39|807.27|810.39|807.27|810.88|807.76|810.39|807.27|0
1647353300000|2022-03-15 14:08:20|810.28|807.16|809.67|806.55|810.28|807.16|809.67|806.55|0
1647353310000|2022-03-15 14:08:30|809.91|806.79|808.21|805.09|809.91|806.79|807.97|804.85|0
1647353320000|2022-03-15 14:08:40|808.45|805.33|808.7|805.58|808.7|805.58|808.21|805.09|0
1647353330000|2022-03-15 14:08:50|809.42|806.3|809.18|806.06|809.42|806.3|808.45|805.33|0
1647353340000|2022-03-15 14:09:00|808.94|805.82|810.88|807.76|810.88|807.76|808.94|805.82|0
1647353350000|2022-03-15 14:09:10|810.64|807.52|810.88|807.76|811.37|808.25|810.64|807.52|0
1647353360000|2022-03-15 14:09:20|810.64|807.52|812.34|809.22|812.34|809.22|810.64|807.52|0
1647353370000|2022-03-15 14:09:30|812.09|808.97|811.85|808.73|812.09|808.97|811.12|808|0
1647353380000|2022-03-15 14:09:40|811.61|808.49|811.37|808.25|812.34|809.22|811.37|808.25|0
1647353390000|2022-03-15 14:09:50|811.85|808.73|811.37|808.25|811.85|808.73|811.37|808.25|0
1647353400000|2022-03-15 14:10:00|810.39|807.27|809.67|806.55|810.39|807.27|809.67|806.55|0
1647353410000|2022-03-15 14:10:10|810.15|807.03|809.55|806.43|810.15|807.03|809.55|806.43|0
1647353420000|2022-03-15 14:10:20|809.42|806.3|808.45|805.33|809.42|806.3|807.97|804.85|0
1647353430000|2022-03-15 14:10:30|809.18|806.06|812.82|809.7|812.82|809.7|809.18|806.06|0
1647353440000|2022-03-15 14:10:40|813.43|810.31|814.28|811.16|814.28|811.16|813.43|810.31|0
1647353450000|2022-03-15 14:10:50|813.79|810.67|813.55|810.43|813.79|810.67|813.31|810.19|0
1647353460000|2022-03-15 14:11:00|814.28|811.16|814.03|810.91|814.28|811.16|813.55|810.43|0
1647353470000|2022-03-15 14:11:10|814.28|811.16|814.65|811.53|814.76|811.64|814.28|811.16|0
1647353480000|2022-03-15 14:11:20|815.98|812.86|815.73|812.61|816.95|813.83|815.73|812.61|0
1647353490000|2022-03-15 14:11:30|816.46|813.34|817.68|814.56|817.68|814.56|816.46|813.34|0
1647353500000|2022-03-15 14:11:40|817.92|814.8|818.41|815.29|818.65|815.53|817.92|814.8|0
1647353510000|2022-03-15 14:11:50|817.92|814.8|818.16|815.04|818.16|815.04|817.92|814.8|0
1647353520000|2022-03-15 14:12:00|817.92|814.8|817.43|814.31|817.92|814.8|816.71|813.59|0
1647353530000|2022-03-15 14:12:10|816.95|813.83|816.95|813.83|817.43|814.31|816.95|813.83|0
1647353540000|2022-03-15 14:12:20|816.71|813.59|817.43|814.31|817.56|814.44|816.71|813.59|0
1647353550000|2022-03-15 14:12:30|818.05|814.93|817.19|814.07|818.05|814.93|816.95|813.83|0
1647353560000|2022-03-15 14:12:40|816.83|813.71|816.95|813.83|817.19|814.07|816.83|813.71|0
1647353570000|2022-03-15 14:12:50|817.19|814.07|818.16|815.04|818.16|815.04|817.19|814.07|0
1647353580000|2022-03-15 14:13:00|818.65|815.53|819.38|816.26|819.38|816.26|818.29|815.17|0
1647353590000|2022-03-15 14:13:10|819.14|816.02|816.22|813.1|819.14|816.02|816.22|813.1|0
1647353600000|2022-03-15 14:13:20|816.1|812.98|816.46|813.34|816.46|813.34|816.1|812.98|0
1647353610000|2022-03-15 14:13:30|816.22|813.1|816.71|813.59|816.71|813.59|816.22|813.1|0
1647353620000|2022-03-15 14:13:40|816.22|813.1|816.46|813.34|816.95|813.83|816.22|813.1|0
1647353630000|2022-03-15 14:13:50|815.98|812.86|817.19|814.07|817.19|814.07|815.98|812.86|0
1647353640000|2022-03-15 14:14:00|816.22|813.1|816.46|813.34|816.71|813.59|816.22|813.1|0
1647353650000|2022-03-15 14:14:10|816.35|813.23|817.19|814.07|817.19|814.07|816.35|813.23|0
1647353660000|2022-03-15 14:14:20|816.95|813.83|816.1|812.98|816.95|813.83|815.98|812.86|0
1647353670000|2022-03-15 14:14:30|815.73|812.61|816.22|813.1|816.22|813.1|815.49|812.37|0
1647353680000|2022-03-15 14:14:40|815.98|812.86|815.73|812.61|815.98|812.86|815.49|812.37|0
1647353690000|2022-03-15 14:14:50|815.13|812.01|816.22|813.1|816.46|813.34|815.13|812.01|0
1647353700000|2022-03-15 14:15:00|817.43|814.31|818.05|814.93|818.29|815.17|817.43|814.31|0
1647353710000|2022-03-15 14:15:10|817.92|814.8|817.92|814.8|817.92|814.8|816.83|813.71|0
1647353720000|2022-03-15 14:15:20|817.43|814.31|816.95|813.83|817.43|814.31|816.1|812.98|0
1647353730000|2022-03-15 14:15:30|816.71|813.59|816.95|813.83|817.19|814.07|816.71|813.59|0
1647353740000|2022-03-15 14:15:40|816.71|813.59|817.43|814.31|817.43|814.31|816.71|813.59|0
1647353750000|2022-03-15 14:15:50|816.46|813.34|816.71|813.59|816.71|813.59|816.46|813.34|0
1647353760000|2022-03-15 14:16:00|816.59|813.47|814.65|811.53|816.59|813.47|814.65|811.53|0
1647353770000|2022-03-15 14:16:10|815.01|811.89|813.31|810.19|815.01|811.89|812.58|809.46|0
1647353780000|2022-03-15 14:16:20|814.03|810.91|814.28|811.16|815.01|811.89|814.03|810.91|0
1647353790000|2022-03-15 14:16:30|815.01|811.89|813.55|810.43|815.01|811.89|813.55|810.43|0
1647353800000|2022-03-15 14:16:40|813.92|810.8|813.19|810.07|814.16|811.04|813.19|810.07|0
1647353810000|2022-03-15 14:16:50|813.79|810.67|813.06|809.94|813.79|810.67|813.06|809.94|0
1647353820000|2022-03-15 14:17:00|812.82|809.7|814.28|811.16|814.28|811.16|812.82|809.7|0
1647353830000|2022-03-15 14:17:10|814.03|810.91|813.06|809.94|814.03|810.91|812.82|809.7|0
1647353840000|2022-03-15 14:17:20|813.31|810.19|812.95|809.83|813.79|810.67|812.95|809.83|0
1647353850000|2022-03-15 14:17:30|813.55|810.43|812.09|808.97|813.55|810.43|811.85|808.73|0
1647353860000|2022-03-15 14:17:40|811.85|808.73|813.19|810.07|813.31|810.19|811.85|808.73|0
1647353870000|2022-03-15 14:17:50|812.82|809.7|814.03|810.91|814.03|810.91|812.82|809.7|0
1647353880000|2022-03-15 14:18:00|814.28|811.16|813.55|810.43|814.76|811.64|813.55|810.43|0
1647353890000|2022-03-15 14:18:10|813.06|809.94|811.85|808.73|813.06|809.94|811.85|808.73|0
1647353900000|2022-03-15 14:18:20|811.73|808.61|812.34|809.22|812.34|809.22|811.61|808.49|0
1647353910000|2022-03-15 14:18:30|813.06|809.94|812.09|808.97|813.06|809.94|812.09|808.97|0
1647353920000|2022-03-15 14:18:40|812.34|809.22|813.06|809.94|813.06|809.94|812.34|809.22|0
1647353930000|2022-03-15 14:18:50|812.82|809.7|811.61|808.49|812.82|809.7|811.61|808.49|0
1647353940000|2022-03-15 14:19:00|810.39|807.27|808.21|805.09|810.64|807.52|808.21|805.09|0
1647353950000|2022-03-15 14:19:10|808.94|805.82|808.45|805.33|808.94|805.82|808.45|805.33|0
1647353960000|2022-03-15 14:19:20|809.18|806.06|809.18|806.06|809.18|806.06|808.82|805.7|0
1647353970000|2022-03-15 14:19:30|809.91|806.79|810.15|807.03|810.39|807.27|809.91|806.79|0
1647353980000|2022-03-15 14:19:40|810.64|807.52|809.91|806.79|810.64|807.52|809.91|806.79|0
1647353990000|2022-03-15 14:19:50|809.67|806.55|809.42|806.3|809.67|806.55|809.18|806.06|0
1647354000000|2022-03-15 14:20:00|807.73|804.61|808.45|805.33|808.45|805.33|807.73|804.61|0
1647354010000|2022-03-15 14:20:10|808.09|804.97|807.12|804|808.21|805.09|807.12|804|0
1647354020000|2022-03-15 14:20:20|807.37|804.25|807.97|804.85|807.97|804.85|807.37|804.25|0
1647354030000|2022-03-15 14:20:30|807.61|804.49|807|803.88|807.61|804.49|807|803.88|0
1647354040000|2022-03-15 14:20:40|807.24|804.12|807.24|804.12|807.24|804.12|807|803.88|0
1647354050000|2022-03-15 14:20:50|807|803.88|807.24|804.12|807.97|804.85|807|803.88|0
1647354060000|2022-03-15 14:21:00|807|803.88|806.76|803.64|807|803.88|806.51|803.39|0
1647354070000|2022-03-15 14:21:10|806.51|803.39|805.06|801.94|806.51|803.39|805.06|801.94|0
1647354080000|2022-03-15 14:21:20|806.03|802.91|805.06|801.94|806.03|802.91|805.06|801.94|0
1647354090000|2022-03-15 14:21:30|804.82|801.7|805.06|801.94|805.06|801.94|804.82|801.7|0
1647354100000|2022-03-15 14:21:40|804.94|801.82|804.82|801.7|804.94|801.82|804.7|801.58|0
1647354110000|2022-03-15 14:21:50|804.33|801.21|806.27|803.15|806.27|803.15|804.33|801.21|0
1647354120000|2022-03-15 14:22:00|805.91|802.79|806.76|803.64|806.76|803.64|805.79|802.67|0
1647354130000|2022-03-15 14:22:10|806.51|803.39|807|803.88|807|803.88|806.27|803.15|0
1647354140000|2022-03-15 14:22:20|806.76|803.64|806.51|803.39|807|803.88|806.51|803.39|0
1647354150000|2022-03-15 14:22:30|806.76|803.64|805.79|802.67|806.76|803.64|805.79|802.67|0
1647354160000|2022-03-15 14:22:40|806.03|802.91|806.64|803.52|806.76|803.64|806.03|802.91|0
1647354170000|2022-03-15 14:22:50|807|803.88|806.51|803.39|807|803.88|806.03|802.91|0
1647354180000|2022-03-15 14:23:00|806.27|803.15|806.03|802.91|806.76|803.64|806.03|802.91|0
1647354190000|2022-03-15 14:23:10|806.4|803.28|806.27|803.15|806.51|803.39|806.27|803.15|0
1647354200000|2022-03-15 14:23:20|806.03|802.91|805.06|801.94|806.03|802.91|805.06|801.94|0
1647354210000|2022-03-15 14:23:30|804.82|801.7|805.3|802.18|805.3|802.18|804.82|801.7|0
1647354220000|2022-03-15 14:23:40|805.06|801.94|805.54|802.42|805.79|802.67|805.06|801.94|0
1647354230000|2022-03-15 14:23:50|806.03|802.91|805.3|802.18|806.03|802.91|805.3|802.18|0
1647354240000|2022-03-15 14:24:00|804.82|801.7|805.79|802.67|805.79|802.67|804.82|801.7|0
1647354250000|2022-03-15 14:24:10|805.54|802.42|804.7|801.58|805.54|802.42|804.09|800.97|0
1647354260000|2022-03-15 14:24:20|804.09|800.97|805.06|801.94|805.06|801.94|804.09|800.97|0
1647354270000|2022-03-15 14:24:30|804.82|801.7|802.88|799.76|804.82|801.7|802.88|799.76|0
1647354280000|2022-03-15 14:24:40|802.39|799.27|802.15|799.03|802.39|799.27|802.15|799.03|0
1647354290000|2022-03-15 14:24:50|801.91|798.79|800.94|797.82|801.91|798.79|800.94|797.82|0
1647354300000|2022-03-15 14:25:00|801.18|798.06|801.07|797.95|801.91|798.79|801.07|797.95|0
1647354310000|2022-03-15 14:25:10|801.42|798.3|801.42|798.3|801.67|798.55|801.42|798.3|0
1647354320000|2022-03-15 14:25:20|800.46|797.34|800.94|797.82|800.94|797.82|800.46|797.34|0
1647354330000|2022-03-15 14:25:30|800.7|797.58|800.7|797.58|800.7|797.58|800.21|797.09|0
1647354340000|2022-03-15 14:25:40|800.94|797.82|800.94|797.82|802.39|799.27|800.94|797.82|0
1647354350000|2022-03-15 14:25:50|801.42|798.3|801.23|798.11|801.79|798.67|801.23|798.11|0
1647354360000|2022-03-15 14:26:00|800.99|797.87|801.72|798.6|801.96|798.84|800.99|797.87|0
1647354370000|2022-03-15 14:26:10|802.2|799.08|802.69|799.57|802.69|799.57|802.2|799.08|0
1647354380000|2022-03-15 14:26:20|802.2|799.08|801.96|798.84|802.2|799.08|801.96|798.84|0
1647354390000|2022-03-15 14:26:30|801.6|798.48|801.72|798.6|801.96|798.84|801.47|798.35|0
1647354400000|2022-03-15 14:26:40|801.96|798.84|802.69|799.57|802.69|799.57|801.72|798.6|0
1647354410000|2022-03-15 14:26:50|803.66|800.54|802.2|799.08|803.66|800.54|802.2|799.08|0
1647354420000|2022-03-15 14:27:00|802.44|799.32|802.44|799.32|802.69|799.57|802.33|799.21|0
1647354430000|2022-03-15 14:27:10|802.81|799.69|802.2|799.08|802.81|799.69|802.2|799.08|0
1647354440000|2022-03-15 14:27:20|802.44|799.32|801.36|798.24|802.44|799.32|801.23|798.11|0
1647354450000|2022-03-15 14:27:30|801.23|798.11|801.23|798.11|801.36|798.24|800.99|797.87|0
1647354460000|2022-03-15 14:27:40|800.99|797.87|799.77|796.65|800.99|797.87|799.77|796.65|0
1647354470000|2022-03-15 14:27:50|800.02|796.9|798.8|795.68|800.02|796.9|798.8|795.68|0
1647354480000|2022-03-15 14:28:00|798.56|795.44|798.32|795.2|798.56|795.44|798.32|795.2|0
1647354490000|2022-03-15 14:28:10|798.08|794.96|798.32|795.2|798.56|795.44|798.08|794.96|0
1647354500000|2022-03-15 14:28:20|798.56|795.44|797.83|794.71|798.56|795.44|797.83|794.71|0
1647354510000|2022-03-15 14:28:30|795.16|792.04|793.71|790.59|795.16|792.04|793.71|790.59|0
1647354520000|2022-03-15 14:28:40|793.47|790.35|795.16|792.04|795.16|792.04|793.47|790.35|0
1647354530000|2022-03-15 14:28:50|795.41|792.29|796.38|793.26|796.38|793.26|795.16|792.04|0
1647354540000|2022-03-15 14:29:00|796.62|793.5|796.38|793.26|797.1|793.98|796.38|793.26|0
1647354550000|2022-03-15 14:29:10|796.13|793.01|795.65|792.53|796.13|793.01|794.92|791.8|0
1647354560000|2022-03-15 14:29:20|795.89|792.77|796.62|793.5|796.62|793.5|795.89|792.77|0
1647354570000|2022-03-15 14:29:30|796.13|793.01|795.41|792.29|796.13|793.01|795.41|792.29|0
1647354580000|2022-03-15 14:29:40|794.44|791.32|794.44|791.32|794.92|791.8|794.44|791.32|0
1647354590000|2022-03-15 14:29:50|794.19|791.07|793.47|790.35|794.19|791.07|793.47|790.35|0
1647354600000|2022-03-15 14:30:00|792.26|789.14|793.22|790.1|793.22|790.1|791.9|788.78|0
1647354610000|2022-03-15 14:30:10|793.95|790.83|794.08|790.96|794.44|791.32|793.95|790.83|0
1647354620000|2022-03-15 14:30:20|793.47|790.35|793.22|790.1|793.47|790.35|793.11|789.99|0
1647354630000|2022-03-15 14:30:30|792.26|789.14|793.22|790.1|793.22|790.1|792.26|789.14|0
1647354640000|2022-03-15 14:30:40|792.25|789.13|792.5|789.38|792.74|789.62|792.25|789.13|0
1647354650000|2022-03-15 14:30:50|792.25|789.13|791.53|788.41|792.25|789.13|791.53|788.41|0
1647354660000|2022-03-15 14:31:00|791.9|788.78|791.29|788.17|791.9|788.78|791.29|788.17|0
1647354670000|2022-03-15 14:31:10|790.32|787.2|788.86|785.74|790.32|787.2|788.86|785.74|0
1647354680000|2022-03-15 14:31:20|789.11|785.99|788.14|785.02|789.11|785.99|788.14|785.02|0
1647354690000|2022-03-15 14:31:30|788.62|785.5|788.26|785.14|788.62|785.5|787.65|784.53|0
1647354700000|2022-03-15 14:31:40|788.38|785.26|787.17|784.05|788.38|785.26|787.17|784.05|0
1647354710000|2022-03-15 14:31:50|786.93|783.81|786.93|783.81|787.17|784.05|786.68|783.56|0
1647354720000|2022-03-15 14:32:00|787.17|784.05|786.2|783.08|787.17|784.05|786.2|783.08|0
1647354730000|2022-03-15 14:32:10|786.68|783.56|787.17|784.05|787.17|784.05|786.44|783.32|0
1647354740000|2022-03-15 14:32:20|786.68|783.56|786.68|783.56|786.68|783.56|786.2|783.08|0
1647354750000|2022-03-15 14:32:30|786.44|783.32|786.93|783.81|786.93|783.81|786.44|783.32|0
1647354760000|2022-03-15 14:32:40|787.17|784.05|786.68|783.56|787.41|784.29|786.68|783.56|0
1647354770000|2022-03-15 14:32:50|786.44|783.32|787.17|784.05|787.17|784.05|786.44|783.32|0
1647354780000|2022-03-15 14:33:00|787.65|784.53|788.62|785.5|788.75|785.63|787.65|784.53|0
1647354790000|2022-03-15 14:33:10|788.86|785.74|787.89|784.77|789.47|786.35|787.89|784.77|0
1647354800000|2022-03-15 14:33:20|788.14|785.02|788.86|785.74|788.86|785.74|788.14|785.02|0
1647354810000|2022-03-15 14:33:30|788.99|785.87|789.1|785.98|789.1|785.98|788.99|785.87|0
1647354820000|2022-03-15 14:33:40|789.35|786.23|789.23|786.11|789.59|786.47|789.23|786.11|0
1647354830000|2022-03-15 14:33:50|789.35|786.23|788.5|785.38|789.35|786.23|788.5|785.38|0
1647354840000|2022-03-15 14:34:00|788.14|785.02|788.86|785.74|788.86|785.74|787.89|784.77|0
1647354850000|2022-03-15 14:34:10|788.62|785.5|787.65|784.53|788.62|785.5|787.65|784.53|0
1647354860000|2022-03-15 14:34:20|787.78|784.66|788.86|785.74|788.86|785.74|787.78|784.66|0
1647354870000|2022-03-15 14:34:30|789.1|785.98|789.1|785.98|789.1|785.98|788.62|785.5|0
1647354880000|2022-03-15 14:34:40|789.35|786.23|789.1|785.98|789.47|786.35|789.1|785.98|0
1647354890000|2022-03-15 14:34:50|790.32|787.2|791.17|788.05|791.17|788.05|790.32|787.2|0
1647354900000|2022-03-15 14:35:00|791.29|788.17|791.53|788.41|791.53|788.41|791.29|788.17|0
1647354910000|2022-03-15 14:35:10|791.29|788.17|789.83|786.71|791.29|788.17|789.72|786.6|0
1647354920000|2022-03-15 14:35:20|789.59|786.47|789.83|786.71|790.32|787.2|789.59|786.47|0
1647354930000|2022-03-15 14:35:30|789.35|786.23|788.86|785.74|789.35|786.23|788.86|785.74|0
1647354940000|2022-03-15 14:35:40|789.1|785.98|789.35|786.23|789.83|786.71|789.1|785.98|0
1647354950000|2022-03-15 14:35:50|789.83|786.71|789.35|786.23|789.83|786.71|789.23|786.11|0
1647354960000|2022-03-15 14:36:00|789.1|785.98|787.65|784.53|789.1|785.98|787.65|784.53|0
1647354970000|2022-03-15 14:36:10|787.17|784.05|787.89|784.77|787.89|784.77|786.93|783.81|0
1647354980000|2022-03-15 14:36:20|787.41|784.29|786.44|783.32|787.41|784.29|786.44|783.32|0
1647354990000|2022-03-15 14:36:30|785.47|782.35|786.68|783.56|786.68|783.56|785.47|782.35|0
1647355000000|2022-03-15 14:36:40|786.44|783.32|787.41|784.29|787.41|784.29|786.44|783.32|0
1647355010000|2022-03-15 14:36:50|786.93|783.81|788.14|785.02|788.14|785.02|786.93|783.81|0
1647355020000|2022-03-15 14:37:00|787.89|784.77|789.1|785.98|789.59|786.47|787.89|784.77|0
1647355030000|2022-03-15 14:37:10|788.86|785.74|787.89|784.77|788.86|785.74|787.41|784.29|0
1647355040000|2022-03-15 14:37:20|787.65|784.53|789.1|785.98|789.1|785.98|787.65|784.53|0
1647355050000|2022-03-15 14:37:30|788.38|785.26|787.54|784.42|788.38|785.26|787.41|784.29|0
1647355060000|2022-03-15 14:37:40|787.41|784.29|787.41|784.29|788.14|785.02|787.41|784.29|0
1647355070000|2022-03-15 14:37:50|786.93|783.81|786.68|783.56|786.93|783.81|786.68|783.56|0
1647355080000|2022-03-15 14:38:00|787.17|784.05|786.68|783.56|787.17|784.05|786.68|783.56|0
1647355090000|2022-03-15 14:38:10|786.93|783.81|786.44|783.32|786.93|783.81|786.44|783.32|0
1647355100000|2022-03-15 14:38:20|786.2|783.08|786.2|783.08|786.2|783.08|785.96|782.84|0
1647355110000|2022-03-15 14:38:30|785.96|782.84|786.44|783.32|786.44|783.32|785.96|782.84|0
1647355120000|2022-03-15 14:38:40|786.68|783.56|788.14|785.02|788.62|785.5|786.68|783.56|0
1647355130000|2022-03-15 14:38:50|788.38|785.26|788.62|785.5|788.62|785.5|788.38|785.26|0
1647355140000|2022-03-15 14:39:00|788.86|785.74|789.59|786.47|789.59|786.47|788.86|785.74|0
1647355150000|2022-03-15 14:39:10|789.83|786.71|789.1|785.98|789.83|786.71|789.1|785.98|0
1647355160000|2022-03-15 14:39:20|789.71|786.59|789.83|786.71|789.83|786.71|789.59|786.47|0
1647355170000|2022-03-15 14:39:30|789.71|786.59|789.23|786.11|789.71|786.59|789.1|785.98|0
1647355180000|2022-03-15 14:39:40|789.47|786.35|788.38|785.26|789.47|786.35|788.38|785.26|0
1647355190000|2022-03-15 14:39:50|788.5|785.38|788.86|785.74|788.86|785.74|788.5|785.38|0
1647355200000|2022-03-15 14:40:00|788.14|785.02|787.41|784.29|788.14|785.02|787.41|784.29|0
1647355210000|2022-03-15 14:40:10|786.92|783.8|785.96|782.84|786.92|783.8|785.47|782.35|0
1647355220000|2022-03-15 14:40:20|786.92|783.8|787.41|784.29|787.65|784.53|786.92|783.8|0
1647355230000|2022-03-15 14:40:30|786.92|783.8|785.96|782.84|786.92|783.8|785.96|782.84|0
1647355240000|2022-03-15 14:40:40|786.68|783.56|786.32|783.2|786.68|783.56|786.2|783.08|0
1647355250000|2022-03-15 14:40:50|786.68|783.56|786.81|783.69|786.81|783.69|786.44|783.32|0
1647355260000|2022-03-15 14:41:00|786.68|783.56|787.41|784.29|787.65|784.53|786.68|783.56|0
1647355270000|2022-03-15 14:41:10|787.65|784.53|788.38|785.26|788.38|785.26|787.65|784.53|0
1647355280000|2022-03-15 14:41:20|788.62|785.5|788.75|785.63|789.59|786.47|788.62|785.5|0
1647355290000|2022-03-15 14:41:30|788.99|785.87|789.59|786.47|789.59|786.47|788.99|785.87|0
1647355300000|2022-03-15 14:41:40|790.07|786.95|790.32|787.2|790.56|787.44|789.83|786.71|0
1647355310000|2022-03-15 14:41:50|790.44|787.32|790.56|787.44|790.56|787.44|790.32|787.2|0
1647355320000|2022-03-15 14:42:00|790.32|787.2|788.86|785.74|790.32|787.2|788.86|785.74|0
1647355330000|2022-03-15 14:42:10|789.59|786.47|789.83|786.71|790.07|786.95|789.59|786.47|0
1647355340000|2022-03-15 14:42:20|790.07|786.95|789.47|786.35|790.07|786.95|789.35|786.23|0
1647355350000|2022-03-15 14:42:30|789.96|786.84|788.86|785.74|789.96|786.84|788.86|785.74|0
1647355360000|2022-03-15 14:42:40|788.62|785.5|789.35|786.23|789.59|786.47|788.62|785.5|0
1647355370000|2022-03-15 14:42:50|789.1|785.98|790.8|787.68|790.8|787.68|789.1|785.98|0
1647355380000|2022-03-15 14:43:00|791.53|788.41|790.07|786.95|791.53|788.41|789.83|786.71|0
1647355390000|2022-03-15 14:43:10|789.83|786.71|789.1|785.98|789.83|786.71|789.1|785.98|0
1647355400000|2022-03-15 14:43:20|788.86|785.74|789.59|786.47|789.59|786.47|788.86|785.74|0
1647355410000|2022-03-15 14:43:30|789.83|786.71|789.23|786.11|789.96|786.84|789.23|786.11|0
1647355420000|2022-03-15 14:43:40|789.1|785.98|788.86|785.74|789.1|785.98|788.62|785.5|0
1647355430000|2022-03-15 14:43:50|789.1|785.98|788.86|785.74|789.1|785.98|788.86|785.74|0
1647355440000|2022-03-15 14:44:00|788.62|785.5|787.65|784.53|788.62|785.5|787.65|784.53|0
1647355450000|2022-03-15 14:44:10|786.92|783.8|786.44|783.32|786.92|783.8|786.44|783.32|0
1647355460000|2022-03-15 14:44:20|786.68|783.56|789.1|785.98|789.1|785.98|786.68|783.56|0
1647355470000|2022-03-15 14:44:30|788.86|785.74|787.65|784.53|788.86|785.74|787.65|784.53|0
1647355480000|2022-03-15 14:44:40|787.89|784.77|787.89|784.77|787.89|784.77|787.65|784.53|0
1647355490000|2022-03-15 14:44:50|788.26|785.14|788.02|784.9|788.26|785.14|788.02|784.9|0
1647355500000|2022-03-15 14:45:00|787.41|784.29|787.17|784.05|787.78|784.66|787.17|784.05|0
1647355510000|2022-03-15 14:45:10|786.92|783.8|786.92|783.8|787.41|784.29|786.68|783.56|0
1647355520000|2022-03-15 14:45:20|787.17|784.05|785.23|782.11|787.17|784.05|785.23|782.11|0
1647355530000|2022-03-15 14:45:30|785.47|782.35|785.47|782.35|785.71|782.59|785.47|782.35|0
1647355540000|2022-03-15 14:45:40|784.02|780.9|783.29|780.17|784.02|780.9|783.05|779.93|0
1647355550000|2022-03-15 14:45:50|783.54|780.42|784.26|781.14|784.26|781.14|783.54|780.42|0
1647355560000|2022-03-15 14:46:00|785.23|782.11|784.5|781.38|785.23|782.11|784.5|781.38|0
1647355570000|2022-03-15 14:46:10|784.26|781.14|783.54|780.42|784.75|781.63|783.54|780.42|0
1647355580000|2022-03-15 14:46:20|783.78|780.66|783.54|780.42|784.15|781.03|783.54|780.42|0
1647355590000|2022-03-15 14:46:30|784.26|781.14|784.75|781.63|784.75|781.63|784.26|781.14|0
1647355600000|2022-03-15 14:46:40|784.99|781.87|785.47|782.35|785.96|782.84|784.99|781.87|0
1647355610000|2022-03-15 14:46:50|785.23|782.11|785.23|782.11|785.36|782.24|785.11|781.99|0
1647355620000|2022-03-15 14:47:00|785.47|782.35|786.68|783.56|786.68|783.56|785.47|782.35|0
1647355630000|2022-03-15 14:47:10|785.96|782.84|785.47|782.35|785.96|782.84|785.47|782.35|0
1647355640000|2022-03-15 14:47:20|785.96|782.84|785.96|782.84|786.2|783.08|785.71|782.59|0
1647355650000|2022-03-15 14:47:30|786.2|783.08|786.44|783.32|786.81|783.69|786.2|783.08|0
1647355660000|2022-03-15 14:47:40|786.68|783.56|787.17|784.05|787.17|784.05|786.68|783.56|0
1647355670000|2022-03-15 14:47:50|786.92|783.8|788.38|785.26|788.38|785.26|786.57|783.45|0
1647355680000|2022-03-15 14:48:00|787.65|784.53|788.62|785.5|788.62|785.5|787.65|784.53|0
1647355690000|2022-03-15 14:48:10|788.38|785.26|786.92|783.8|788.38|785.26|786.92|783.8|0
1647355700000|2022-03-15 14:48:20|786.2|783.08|786.68|783.56|786.68|783.56|786.2|783.08|0
1647355710000|2022-03-15 14:48:30|786.44|783.32|785.96|782.84|786.44|783.32|785.96|782.84|0
1647355720000|2022-03-15 14:48:40|786.32|783.2|786.92|783.8|786.92|783.8|786.32|783.2|0
1647355730000|2022-03-15 14:48:50|786.68|783.56|786.92|783.8|786.92|783.8|786.2|783.08|0
1647355740000|2022-03-15 14:49:00|786.68|783.56|785.96|782.84|786.68|783.56|785.96|782.84|0
1647355750000|2022-03-15 14:49:10|785.71|782.59|786.2|783.08|786.2|783.08|785.71|782.59|0
1647355760000|2022-03-15 14:49:20|786.44|783.32|786.2|783.08|786.44|783.32|786.2|783.08|0
1647355770000|2022-03-15 14:49:30|786.08|782.96|786.92|783.8|786.92|783.8|785.96|782.84|0
1647355780000|2022-03-15 14:49:40|786.68|783.56|787.05|783.93|787.05|783.93|786.68|783.56|0
1647355790000|2022-03-15 14:49:50|786|782.88|786.24|783.12|786.24|783.12|786|782.88|0
1647355800000|2022-03-15 14:50:00|785.03|781.91|786|782.88|786|782.88|785.03|781.91|0
1647355810000|2022-03-15 14:50:10|786.48|783.36|785.51|782.39|786.48|783.36|785.51|782.39|0
1647355820000|2022-03-15 14:50:20|785.75|782.63|786.72|783.6|786.72|783.6|785.75|782.63|0
1647355830000|2022-03-15 14:50:30|787.21|784.09|787.21|784.09|787.21|784.09|786.97|783.85|0
1647355840000|2022-03-15 14:50:40|786.97|783.85|786.72|783.6|787.7|784.58|786.48|783.36|0
1647355850000|2022-03-15 14:50:50|787.21|784.09|786.72|783.6|787.21|784.09|786.72|783.6|0
1647355860000|2022-03-15 14:51:00|786.97|783.85|788.18|785.06|788.18|785.06|786.24|783.12|0
1647355870000|2022-03-15 14:51:10|789.15|786.03|789.15|786.03|789.64|786.52|789.15|786.03|0
1647355880000|2022-03-15 14:51:20|789.4|786.28|788.67|785.55|789.4|786.28|788.67|785.55|0
1647355890000|2022-03-15 14:51:30|788.91|785.79|788.79|785.67|788.91|785.79|788.42|785.3|0
1647355900000|2022-03-15 14:51:40|789.64|786.52|789.15|786.03|789.76|786.64|789.15|786.03|0
1647355910000|2022-03-15 14:51:50|789.4|786.28|788.91|785.79|789.64|786.52|788.91|785.79|0
1647355920000|2022-03-15 14:52:00|788.67|785.55|789.4|786.28|789.4|786.28|788.42|785.3|0
1647355930000|2022-03-15 14:52:10|789.64|786.52|789.64|786.52|789.64|786.52|788.91|785.79|0
1647355940000|2022-03-15 14:52:20|789.88|786.76|791.34|788.22|791.34|788.22|789.88|786.76|0
1647355950000|2022-03-15 14:52:30|791.1|787.98|791.34|788.22|791.34|788.22|791.1|787.98|0
1647355960000|2022-03-15 14:52:40|791.58|788.46|791.82|788.7|791.82|788.7|791.58|788.46|0
1647355970000|2022-03-15 14:52:50|791.58|788.46|791.58|788.46|792.07|788.95|791.58|788.46|0
1647355980000|2022-03-15 14:53:00|790.85|787.73|789.64|786.52|790.85|787.73|789.64|786.52|0
1647355990000|2022-03-15 14:53:10|790.12|787|791.1|787.98|791.1|787.98|790.12|787|0
1647356000000|2022-03-15 14:53:20|790.85|787.73|790.25|787.13|790.85|787.73|789.88|786.76|0
1647356010000|2022-03-15 14:53:30|789.88|786.76|790.12|787|790.12|787|789.64|786.52|0
1647356020000|2022-03-15 14:53:40|789.88|786.76|790.12|787|790.12|787|789.64|786.52|0
1647356030000|2022-03-15 14:53:50|790.85|787.73|790.85|787.73|790.85|787.73|790.61|787.49|0
1647356040000|2022-03-15 14:54:00|790.61|787.49|790.61|787.49|790.61|787.49|790.12|787|0
1647356050000|2022-03-15 14:54:10|790.12|787|789.64|786.52|790.12|787|789.39|786.27|0
1647356060000|2022-03-15 14:54:20|789.52|786.4|790.85|787.73|790.85|787.73|789.39|786.27|0
1647356070000|2022-03-15 14:54:30|790.37|787.25|790.01|786.89|790.37|787.25|790.01|786.89|0
1647356080000|2022-03-15 14:54:40|790.12|787|790.12|787|790.12|787|789.88|786.76|0
1647356090000|2022-03-15 14:54:50|789.88|786.76|790.12|787|790.12|787|789.64|786.52|0
1647356100000|2022-03-15 14:55:00|789.88|786.76|790.37|787.25|791.34|788.22|789.88|786.76|0
1647356110000|2022-03-15 14:55:10|790.61|787.49|790.37|787.25|790.61|787.49|790.37|787.25|0
1647356120000|2022-03-15 14:55:20|790.61|787.49|790.61|787.49|790.61|787.49|790.61|787.49|0
1647356130000|2022-03-15 14:55:30|790.85|787.73|791.34|788.22|791.34|788.22|790.85|787.73|0
1647356140000|2022-03-15 14:55:40|790.85|787.73|790.61|787.49|790.85|787.73|790.37|787.25|0
1647356150000|2022-03-15 14:55:50|790.85|787.73|790.61|787.49|790.85|787.73|790.61|787.49|0
1647356160000|2022-03-15 14:56:00|790.85|787.73|790.61|787.49|790.85|787.73|789.64|786.52|0
1647356170000|2022-03-15 14:56:10|791.09|787.97|791.82|788.7|791.95|788.83|791.09|787.97|0
1647356180000|2022-03-15 14:56:20|790.61|787.49|790.12|787|790.85|787.73|790.12|787|0
1647356190000|2022-03-15 14:56:30|791.34|788.22|790.99|787.87|791.34|788.22|790.85|787.73|0
1647356200000|2022-03-15 14:56:40|791.24|788.12|790.39|787.27|791.24|788.12|790.39|787.27|0
1647356210000|2022-03-15 14:56:50|790.26|787.14|790.26|787.14|790.39|787.27|790.26|787.14|0
1647356220000|2022-03-15 14:57:00|790.02|786.9|789.54|786.42|790.02|786.9|789.54|786.42|0
1647356230000|2022-03-15 14:57:10|789.78|786.66|789.54|786.42|789.78|786.66|789.05|785.93|0
1647356240000|2022-03-15 14:57:20|790.26|787.14|790.75|787.63|791.24|788.12|790.26|787.14|0
1647356250000|2022-03-15 14:57:30|790.99|787.87|790.51|787.39|791.24|788.12|790.51|787.39|0
1647356260000|2022-03-15 14:57:40|790.75|787.63|790.99|787.87|791.12|788|790.75|787.63|0
1647356270000|2022-03-15 14:57:50|791.36|788.24|791.24|788.12|791.48|788.36|791.24|788.12|0
1647356280000|2022-03-15 14:58:00|791.48|788.36|791.96|788.84|791.96|788.84|791.48|788.36|0
1647356290000|2022-03-15 14:58:10|792.21|789.09|793.91|790.79|793.91|790.79|792.21|789.09|0
1647356300000|2022-03-15 14:58:20|794.39|791.27|795|791.88|795.61|792.49|794.39|791.27|0
1647356310000|2022-03-15 14:58:30|795.36|792.24|795.61|792.49|795.61|792.49|795.36|792.24|0
1647356320000|2022-03-15 14:58:40|795.36|792.24|794.88|791.76|795.36|792.24|794.88|791.76|0
1647356330000|2022-03-15 14:58:50|795.12|792|794.63|791.51|795.12|792|794.63|791.51|0
1647356340000|2022-03-15 14:59:00|794.39|791.27|793.91|790.79|794.39|791.27|793.91|790.79|0
1647356350000|2022-03-15 14:59:10|793.42|790.3|792.93|789.81|793.42|790.3|792.82|789.7|0
1647356360000|2022-03-15 14:59:20|792.69|789.57|791.96|788.84|792.69|789.57|791.96|788.84|0
1647356370000|2022-03-15 14:59:30|791.48|788.36|791.96|788.84|791.96|788.84|791.36|788.24|0
1647356380000|2022-03-15 14:59:40|792.69|789.57|792.69|789.57|792.69|789.57|792.45|789.33|0
1647356390000|2022-03-15 14:59:50|792.21|789.09|793.42|790.3|793.42|790.3|792.21|789.09|0
1647356400000|2022-03-15 15:00:00|792.45|789.33|791.48|788.36|792.45|789.33|791.48|788.36|0
1647356410000|2022-03-15 15:00:10|791.72|788.6|792.69|789.57|792.69|789.57|791.72|788.6|0
1647356420000|2022-03-15 15:00:20|792.21|789.09|792.69|789.57|792.93|789.81|792.21|789.09|0
1647356430000|2022-03-15 15:00:30|792.93|789.81|792.93|789.81|792.93|789.81|792.93|789.81|0
1647356440000|2022-03-15 15:00:40|793.18|790.06|791.72|788.6|793.18|790.06|791.72|788.6|0
1647356450000|2022-03-15 15:00:50|791.96|788.84|792.57|789.45|792.57|789.45|791.72|788.6|0
1647356460000|2022-03-15 15:01:00|792.69|789.57|792.45|789.33|793.18|790.06|792.45|789.33|0
1647356470000|2022-03-15 15:01:10|791.96|788.84|790.26|787.14|791.96|788.84|790.26|787.14|0
1647356480000|2022-03-15 15:01:20|790.51|787.39|789.78|786.66|790.51|787.39|789.78|786.66|0
1647356490000|2022-03-15 15:01:30|789.9|786.78|790.75|787.63|790.75|787.63|789.9|786.78|0
1647356500000|2022-03-15 15:01:40|790.51|787.39|789.54|786.42|790.51|787.39|789.54|786.42|0
1647356510000|2022-03-15 15:01:50|789.78|786.66|790.26|787.14|790.51|787.39|789.78|786.66|0
1647356520000|2022-03-15 15:02:00|790.51|787.39|790.26|787.14|790.51|787.39|790.26|787.14|0
1647356530000|2022-03-15 15:02:10|790.51|787.39|790.51|787.39|790.51|787.39|790.51|787.39|0
1647356540000|2022-03-15 15:02:20|790.75|787.63|789.78|786.66|790.75|787.63|789.78|786.66|0
1647356550000|2022-03-15 15:02:30|789.29|786.17|788.32|785.2|789.29|786.17|788.08|784.96|0
1647356560000|2022-03-15 15:02:40|788.45|785.33|788.57|785.45|788.57|785.45|788.32|785.2|0
1647356570000|2022-03-15 15:02:50|788.08|784.96|789.54|786.42|789.78|786.66|788.08|784.96|0
1647356580000|2022-03-15 15:03:00|789.78|786.66|790.75|787.63|790.75|787.63|789.78|786.66|0
1647356590000|2022-03-15 15:03:10|790.88|787.76|791.12|788|791.12|788|790.75|787.63|0
1647356600000|2022-03-15 15:03:20|791.48|788.36|790.51|787.39|791.48|788.36|790.51|787.39|0
1647356610000|2022-03-15 15:03:30|790.26|787.14|790.02|786.9|790.26|787.14|790.02|786.9|0
1647356620000|2022-03-15 15:03:40|789.78|786.66|789.54|786.42|790.02|786.9|789.54|786.42|0
1647356630000|2022-03-15 15:03:50|789.05|785.93|789.29|786.17|789.29|786.17|788.93|785.81|0
1647356640000|2022-03-15 15:04:00|789.05|785.93|789.29|786.17|789.29|786.17|789.05|785.93|0
1647356650000|2022-03-15 15:04:10|789.05|785.93|789.05|785.93|789.78|786.66|788.81|785.69|0
1647356660000|2022-03-15 15:04:20|789.29|786.17|789.78|786.66|789.78|786.66|789.29|786.17|0
1647356670000|2022-03-15 15:04:30|790.02|786.9|789.29|786.17|790.02|786.9|789.18|786.06|0
1647356680000|2022-03-15 15:04:40|789.05|785.93|788.32|785.2|789.05|785.93|788.32|785.2|0
1647356690000|2022-03-15 15:04:50|788.69|785.57|787.6|784.48|788.69|785.57|787.6|784.48|0
1647356700000|2022-03-15 15:05:00|787.84|784.72|786.75|783.63|787.84|784.72|786.75|783.63|0
1647356710000|2022-03-15 15:05:10|786.38|783.26|786.87|783.75|786.87|783.75|786.38|783.26|0
1647356720000|2022-03-15 15:05:20|787.11|783.99|787.72|784.6|787.72|784.6|786.87|783.75|0
1647356730000|2022-03-15 15:05:30|788.08|784.96|788.81|785.69|789.29|786.17|788.08|784.96|0
1647356740000|2022-03-15 15:05:40|788.57|785.45|788.32|785.2|788.57|785.45|788.32|785.2|0
1647356750000|2022-03-15 15:05:50|788.57|785.45|788.69|785.57|788.81|785.69|788.57|785.45|0
1647356760000|2022-03-15 15:06:00|788.32|785.2|788.32|785.2|788.81|785.69|788.32|785.2|0
1647356770000|2022-03-15 15:06:10|787.84|784.72|787.96|784.84|788.08|784.96|787.84|784.72|0
1647356780000|2022-03-15 15:06:20|787.84|784.72|788.32|785.2|788.32|785.2|787.59|784.47|0
1647356790000|2022-03-15 15:06:30|787.84|784.72|788.57|785.45|788.57|785.45|787.84|784.72|0
1647356800000|2022-03-15 15:06:40|788.81|785.69|788.81|785.69|789.05|785.93|788.81|785.69|0
1647356810000|2022-03-15 15:06:50|789.05|785.93|787.96|784.84|789.05|785.93|787.96|784.84|0
1647356820000|2022-03-15 15:07:00|787.59|784.47|787.59|784.47|787.84|784.72|787.59|784.47|0
1647356830000|2022-03-15 15:07:10|787.11|783.99|786.62|783.5|787.59|784.47|786.62|783.5|0
1647356840000|2022-03-15 15:07:20|786.87|783.75|788.32|785.2|788.32|785.2|786.87|783.75|0
1647356850000|2022-03-15 15:07:30|787.84|784.72|788.08|784.96|788.08|784.96|787.84|784.72|0
1647356860000|2022-03-15 15:07:40|788.45|785.33|788.81|785.69|788.81|785.69|788.45|785.33|0
1647356870000|2022-03-15 15:07:50|788.57|785.45|788.32|785.2|788.57|785.45|788.08|784.96|0
1647356880000|2022-03-15 15:08:00|787.35|784.23|787.35|784.23|787.59|784.47|787.11|783.99|0
1647356890000|2022-03-15 15:08:10|787.84|784.72|787.84|784.72|787.84|784.72|787.59|784.47|0
1647356900000|2022-03-15 15:08:20|787.59|784.47|787.59|784.47|787.59|784.47|787.59|784.47|0
1647356910000|2022-03-15 15:08:30|788.32|785.2|787.84|784.72|788.32|785.2|787.84|784.72|0
1647356920000|2022-03-15 15:08:40|788.08|784.96|788.32|785.2|788.32|785.2|787.96|784.84|0
1647356930000|2022-03-15 15:08:50|787.84|784.72|787.35|784.23|787.84|784.72|787.35|784.23|0
1647356940000|2022-03-15 15:09:00|787.59|784.47|787.84|784.72|787.84|784.72|787.59|784.47|0
1647356950000|2022-03-15 15:09:10|788.21|785.09|787.59|784.47|788.21|785.09|787.59|784.47|0
1647356960000|2022-03-15 15:09:20|787.84|784.72|787.84|784.72|787.84|784.72|787.11|783.99|0
1647356970000|2022-03-15 15:09:30|788.08|784.96|788.81|785.69|788.81|785.69|788.08|784.96|0
1647356980000|2022-03-15 15:09:40|788.32|785.2|787.84|784.72|788.32|785.2|787.84|784.72|0
1647356990000|2022-03-15 15:09:50|787.72|784.6|787.35|784.23|787.72|784.6|787.35|784.23|0
1647357000000|2022-03-15 15:10:00|787.11|783.99|786.87|783.75|787.11|783.99|786.38|783.26|0
1647357010000|2022-03-15 15:10:10|787.84|784.72|787.35|784.23|787.84|784.72|787.11|783.99|0
1647357020000|2022-03-15 15:10:20|787.11|783.99|786.87|783.75|787.11|783.99|786.38|783.26|0
1647357030000|2022-03-15 15:10:30|786.62|783.5|786.38|783.26|786.62|783.5|785.9|782.78|0
1647357040000|2022-03-15 15:10:40|786.14|783.02|786.14|783.02|786.14|783.02|786.14|783.02|0
1647357050000|2022-03-15 15:10:50|785.9|782.78|787.11|783.99|787.11|783.99|785.9|782.78|0
1647357060000|2022-03-15 15:11:00|787.35|784.23|788.32|785.2|788.32|785.2|787.35|784.23|0
1647357070000|2022-03-15 15:11:10|788.56|785.44|789.18|786.06|789.18|786.06|788.56|785.44|0
1647357080000|2022-03-15 15:11:20|789.54|786.42|789.66|786.54|790.02|786.9|789.54|786.42|0
1647357090000|2022-03-15 15:11:30|789.78|786.66|789.78|786.66|789.78|786.66|789.42|786.3|0
1647357100000|2022-03-15 15:11:40|790.02|786.9|790.26|787.14|790.26|787.14|789.66|786.54|0
1647357110000|2022-03-15 15:11:50|789.54|786.42|789.78|786.66|790.02|786.9|789.54|786.42|0
1647357120000|2022-03-15 15:12:00|790.02|786.9|790.02|786.9|790.02|786.9|789.78|786.66|0
1647357130000|2022-03-15 15:12:10|789.78|786.66|789.54|786.42|790.02|786.9|789.54|786.42|0
1647357140000|2022-03-15 15:12:20|789.05|785.93|788.81|785.69|789.05|785.93|788.81|785.69|0
1647357150000|2022-03-15 15:12:30|789.05|785.93|789.54|786.42|789.78|786.66|789.05|785.93|0
1647357160000|2022-03-15 15:12:40|789.78|786.66|789.29|786.17|789.78|786.66|789.29|786.17|0
1647357170000|2022-03-15 15:12:50|789.05|785.93|789.54|786.42|789.54|786.42|788.81|785.69|0
1647357180000|2022-03-15 15:13:00|789.9|786.78|788.93|785.81|789.9|786.78|788.93|785.81|0
1647357190000|2022-03-15 15:13:10|788.81|785.69|789.18|786.06|789.53|786.41|788.81|785.69|0
1647357200000|2022-03-15 15:13:20|788.32|785.2|788.56|785.44|788.69|785.57|788.32|785.2|0
1647357210000|2022-03-15 15:13:30|788.32|785.2|788.81|785.69|788.81|785.69|788.08|784.96|0
1647357220000|2022-03-15 15:13:40|788.56|785.44|788.08|784.96|788.56|785.44|788.08|784.96|0
1647357230000|2022-03-15 15:13:50|788.56|785.44|788.08|784.96|788.56|785.44|788.08|784.96|0
1647357240000|2022-03-15 15:14:00|787.11|783.99|788.08|784.96|788.08|784.96|787.11|783.99|0
1647357250000|2022-03-15 15:14:10|788.56|785.44|788.56|785.44|788.56|785.44|788.32|785.2|0
1647357260000|2022-03-15 15:14:20|788.08|784.96|787.84|784.72|788.08|784.96|787.59|784.47|0
1647357270000|2022-03-15 15:14:30|787.59|784.47|787.35|784.23|787.59|784.47|787.35|784.23|0
1647357280000|2022-03-15 15:14:40|787.59|784.47|786.62|783.5|787.59|784.47|786.62|783.5|0
1647357290000|2022-03-15 15:14:50|787.11|783.99|786.75|783.63|787.11|783.99|786.62|783.5|0
1647357300000|2022-03-15 15:15:00|787.59|784.47|788.56|785.44|788.56|785.44|787.59|784.47|0
1647357310000|2022-03-15 15:15:10|788.81|785.69|787.59|784.47|788.81|785.69|787.59|784.47|0
1647357320000|2022-03-15 15:15:20|787.84|784.72|788.08|784.96|788.08|784.96|787.84|784.72|0
1647357330000|2022-03-15 15:15:30|787.59|784.47|787.84|784.72|787.84|784.72|787.59|784.47|0
1647357340000|2022-03-15 15:15:40|788.08|784.96|788.56|785.44|788.56|785.44|788.08|784.96|0
1647357350000|2022-03-15 15:15:50|788.32|785.2|788.08|784.96|788.32|785.2|788.08|784.96|0
1647357360000|2022-03-15 15:16:00|787.84|784.72|789.29|786.17|789.29|786.17|787.84|784.72|0
1647357370000|2022-03-15 15:16:10|789.53|786.41|789.53|786.41|789.53|786.41|789.29|786.17|0
1647357380000|2022-03-15 15:16:20|790.02|786.9|789.78|786.66|790.02|786.9|789.78|786.66|0
1647357390000|2022-03-15 15:16:30|790.02|786.9|791.23|788.11|791.23|788.11|790.02|786.9|0
1647357400000|2022-03-15 15:16:40|790.99|787.87|791.23|788.11|791.72|788.6|790.99|787.87|0
1647357410000|2022-03-15 15:16:50|791.72|788.6|791.48|788.36|792.2|789.08|791.48|788.36|0
1647357420000|2022-03-15 15:17:00|790.99|787.87|790.99|787.87|790.99|787.87|790.63|787.51|0
1647357430000|2022-03-15 15:17:10|791.23|788.11|790.99|787.87|791.23|788.11|790.99|787.87|0
1647357440000|2022-03-15 15:17:20|791.23|788.11|790.99|787.87|791.48|788.36|790.99|787.87|0
1647357450000|2022-03-15 15:17:30|790.75|787.63|790.75|787.63|790.75|787.63|790.75|787.63|0
1647357460000|2022-03-15 15:17:40|790.26|787.14|790.26|787.14|790.26|787.14|789.78|786.66|0
1647357470000|2022-03-15 15:17:50|790.02|786.9|789.9|786.78|790.02|786.9|789.78|786.66|0
1647357480000|2022-03-15 15:18:00|789.05|785.93|788.32|785.2|789.05|785.93|788.32|785.2|0
1647357490000|2022-03-15 15:18:10|788.08|784.96|788.08|784.96|788.32|785.2|788.08|784.96|0
1647357500000|2022-03-15 15:18:20|787.59|784.47|788.08|784.96|788.32|785.2|787.59|784.47|0
1647357510000|2022-03-15 15:18:30|787.84|784.72|787.11|783.99|787.84|784.72|787.11|783.99|0
1647357520000|2022-03-15 15:18:40|786.87|783.75|786.14|783.02|786.87|783.75|786.14|783.02|0
1647357530000|2022-03-15 15:18:50|785.9|782.78|786.14|783.02|786.62|783.5|785.9|782.78|0
1647357540000|2022-03-15 15:19:00|786.75|783.63|786.62|783.5|787.35|784.23|786.62|783.5|0
1647357550000|2022-03-15 15:19:10|786.38|783.26|786.87|783.75|786.87|783.75|786.38|783.26|0
1647357560000|2022-03-15 15:19:20|787.11|783.99|787.11|783.99|787.11|783.99|786.87|783.75|0
1647357570000|2022-03-15 15:19:30|786.87|783.75|787.35|784.23|787.35|784.23|786.62|783.5|0
1647357580000|2022-03-15 15:19:40|787.11|783.99|786.87|783.75|787.11|783.99|786.87|783.75|0
1647357590000|2022-03-15 15:19:50|786.26|783.14|786.87|783.75|786.87|783.75|786.14|783.02|0
1647357600000|2022-03-15 15:20:00|786.38|783.26|786.62|783.5|786.87|783.75|786.38|783.26|0
1647357610000|2022-03-15 15:20:10|786.38|783.26|785.41|782.29|786.38|783.26|785.41|782.29|0
1647357620000|2022-03-15 15:20:20|785.29|782.17|784.68|781.56|785.29|782.17|784.68|781.56|0
1647357630000|2022-03-15 15:20:30|785.17|782.05|785.17|782.05|785.29|782.17|785.17|782.05|0
1647357640000|2022-03-15 15:20:40|786.14|783.02|787.11|783.99|787.11|783.99|786.14|783.02|0
1647357650000|2022-03-15 15:20:50|787.35|784.23|786.87|783.75|787.35|784.23|786.38|783.26|0
1647357660000|2022-03-15 15:21:00|787.35|784.23|788.32|785.2|788.32|785.2|787.35|784.23|0
1647357670000|2022-03-15 15:21:10|788.56|785.44|788.56|785.44|788.56|785.44|788.32|785.2|0
1647357680000|2022-03-15 15:21:20|788.32|785.2|788.81|785.69|788.81|785.69|788.32|785.2|0
1647357690000|2022-03-15 15:21:30|789.29|786.17|790.02|786.9|790.02|786.9|789.29|786.17|0
1647357700000|2022-03-15 15:21:40|789.78|786.66|791.96|788.84|791.96|788.84|789.78|786.66|0
1647357710000|2022-03-15 15:21:50|791.23|788.11|791.36|788.24|791.36|788.24|791.12|788|0
1647357720000|2022-03-15 15:22:00|791.23|788.11|791.72|788.6|791.96|788.84|791.23|788.11|0
1647357730000|2022-03-15 15:22:10|791.96|788.84|791.48|788.36|791.96|788.84|791.48|788.36|0
1647357740000|2022-03-15 15:22:20|791.72|788.6|791.96|788.84|792.2|789.08|791.72|788.6|0
1647357750000|2022-03-15 15:22:30|792.33|789.21|792.69|789.57|792.69|789.57|792.2|789.08|0
1647357760000|2022-03-15 15:22:40|793.17|790.05|792.2|789.08|793.17|790.05|792.2|789.08|0
1647357770000|2022-03-15 15:22:50|791.96|788.84|790.75|787.63|791.96|788.84|790.75|787.63|0
1647357780000|2022-03-15 15:23:00|791.23|788.11|790.5|787.38|791.23|788.11|790.5|787.38|0
1647357790000|2022-03-15 15:23:10|790.02|786.9|791.48|788.36|791.48|788.36|790.02|786.9|0
1647357800000|2022-03-15 15:23:20|791.23|788.11|790.75|787.63|791.48|788.36|790.75|787.63|0
1647357810000|2022-03-15 15:23:30|790.99|787.87|790.5|787.38|790.99|787.87|790.26|787.14|0
1647357820000|2022-03-15 15:23:40|790.26|787.14|788.81|785.69|790.26|787.14|788.81|785.69|0
1647357830000|2022-03-15 15:23:50|789.05|785.93|789.53|786.41|789.78|786.66|789.05|785.93|0
1647357840000|2022-03-15 15:24:00|789.29|786.17|789.29|786.17|789.42|786.3|789.05|785.93|0
1647357850000|2022-03-15 15:24:10|789.05|785.93|789.05|785.93|789.05|785.93|788.81|785.69|0
1647357860000|2022-03-15 15:24:20|789.53|786.41|789.53|786.41|789.53|786.41|789.29|786.17|0
1647357870000|2022-03-15 15:24:30|789.05|785.93|789.29|786.17|789.53|786.41|789.05|785.93|0
1647357880000|2022-03-15 15:24:40|789.53|786.41|789.29|786.17|789.53|786.41|789.29|786.17|0
1647357890000|2022-03-15 15:24:50|789.53|786.41|789.05|785.93|789.53|786.41|789.05|785.93|0
1647357900000|2022-03-15 15:25:00|789.29|786.17|789.78|786.66|789.78|786.66|789.29|786.17|0
1647357910000|2022-03-15 15:25:10|788.56|785.44|787.59|784.47|788.56|785.44|787.59|784.47|0
1647357920000|2022-03-15 15:25:20|787.35|784.23|786.51|783.39|787.35|784.23|786.51|783.39|0
1647357930000|2022-03-15 15:25:30|784.93|781.81|781.53|778.41|784.93|781.81|781.53|778.41|0
1647357940000|2022-03-15 15:25:40|782.74|779.62|782.99|779.87|783.23|780.11|782.74|779.62|0
1647357950000|2022-03-15 15:25:50|783.23|780.11|783.71|780.59|783.71|780.59|782.99|779.87|0
1647357960000|2022-03-15 15:26:00|783.47|780.35|783.96|780.84|784.2|781.08|783.23|780.11|0
1647357970000|2022-03-15 15:26:10|784.2|781.08|782.99|779.87|784.2|781.08|782.99|779.87|0
1647357980000|2022-03-15 15:26:20|783.23|780.11|783.96|780.84|783.96|780.84|783.23|780.11|0
1647357990000|2022-03-15 15:26:30|783.71|780.59|784.2|781.08|784.2|781.08|783.71|780.59|0
1647358000000|2022-03-15 15:26:40|783.96|780.84|783.96|780.84|783.96|780.84|783.96|780.84|0
1647358010000|2022-03-15 15:26:50|783.71|780.59|783.71|780.59|783.71|780.59|783.36|780.24|0
1647358020000|2022-03-15 15:27:00|783.6|780.48|784.2|781.08|784.2|781.08|783.6|780.48|0
1647358030000|2022-03-15 15:27:10|783.84|780.72|784.2|781.08|784.2|781.08|783.84|780.72|0
1647358040000|2022-03-15 15:27:20|784.81|781.69|785.17|782.05|785.65|782.53|784.81|781.69|0
1647358050000|2022-03-15 15:27:30|785.41|782.29|784.2|781.08|785.41|782.29|784.2|781.08|0
1647358060000|2022-03-15 15:27:40|784.32|781.2|784.08|781.2|784.32|781.32|784.08|781.08|0
1647358070000|2022-03-15 15:27:50|784.32|781.44|784.56|781.68|784.56|781.68|784.08|781.2|0
1647358080000|2022-03-15 15:28:00|783.72|780.84|782.87|779.99|783.72|780.84|782.87|779.99|0
1647358090000|2022-03-15 15:28:10|782.62|779.74|782.38|779.5|782.62|779.74|782.38|779.5|0
1647358100000|2022-03-15 15:28:20|782.14|779.26|782.14|779.26|782.14|779.26|781.9|779.02|0
1647358110000|2022-03-15 15:28:30|781.66|778.78|782.14|779.26|782.14|779.26|781.66|778.78|0
1647358120000|2022-03-15 15:28:40|781.9|779.02|781.65|778.77|782.02|779.14|781.41|778.53|0
1647358130000|2022-03-15 15:28:50|781.9|779.02|781.17|778.29|781.9|779.02|781.17|778.29|0
1647358140000|2022-03-15 15:29:00|781.65|778.77|781.65|778.77|781.65|778.77|781.41|778.53|0
1647358150000|2022-03-15 15:29:10|781.54|778.66|781.41|778.53|781.54|778.66|780.93|778.05|0
1647358160000|2022-03-15 15:29:20|781.17|778.29|781.17|778.29|781.17|778.29|781.17|778.29|0
1647358170000|2022-03-15 15:29:30|780.93|778.05|780.93|778.05|780.93|778.05|780.93|778.05|0
1647358180000|2022-03-15 15:29:40|780.44|777.56|780.69|777.81|780.69|777.81|780.44|777.56|0
1647358190000|2022-03-15 15:29:50|780.44|777.56|779.12|776.24|780.44|777.56|778.99|776.11|0
1647358200000|2022-03-15 15:30:00|778.75|775.87|778.99|776.11|779.23|776.35|778.75|775.87|0
1647358210000|2022-03-15 15:30:10|778.75|775.87|779.23|776.35|779.23|776.35|778.26|775.38|0
1647358220000|2022-03-15 15:30:20|779.12|776.24|780.2|777.32|780.2|777.32|779.12|776.24|0
1647358230000|2022-03-15 15:30:30|779.96|777.08|780.2|777.32|780.44|777.56|779.72|776.84|0
1647358240000|2022-03-15 15:30:40|780.44|777.56|779.96|777.08|780.44|777.56|779.47|776.59|0
1647358250000|2022-03-15 15:30:50|780.2|777.32|780.44|777.56|780.44|777.56|780.2|777.32|0
1647358260000|2022-03-15 15:31:00|780.2|777.32|780.2|777.32|780.2|777.32|779.96|777.08|0
1647358270000|2022-03-15 15:31:10|780.44|777.56|779.47|776.59|780.69|777.81|779.47|776.59|0
1647358280000|2022-03-15 15:31:20|779.23|776.35|778.75|775.87|779.23|776.35|778.75|775.87|0
1647358290000|2022-03-15 15:31:30|779.23|776.35|779.23|776.35|779.23|776.35|778.99|776.11|0
1647358300000|2022-03-15 15:31:40|778.99|776.11|778.02|775.14|778.99|776.11|777.54|774.66|0
1647358310000|2022-03-15 15:31:50|777.78|774.9|777.54|774.66|777.78|774.9|777.54|774.66|0
1647358320000|2022-03-15 15:32:00|778.02|775.14|778.75|775.87|778.75|775.87|778.02|775.14|0
1647358330000|2022-03-15 15:32:10|778.51|775.63|778.75|775.87|778.75|775.87|778.51|775.63|0
1647358340000|2022-03-15 15:32:20|778.02|775.14|777.54|774.66|778.26|775.38|777.54|774.66|0
1647358350000|2022-03-15 15:32:30|777.66|774.78|777.78|774.9|777.78|774.9|777.54|774.66|0
1647358360000|2022-03-15 15:32:40|778.26|775.38|778.51|775.63|778.75|775.87|778.26|775.38|0
1647358370000|2022-03-15 15:32:50|777.54|774.66|778.51|775.63|778.51|775.63|777.54|774.66|0
1647358380000|2022-03-15 15:33:00|778.26|775.38|778.51|775.63|778.51|775.63|778.26|775.38|0
1647358390000|2022-03-15 15:33:10|778.26|775.38|778.26|775.38|778.26|775.38|778.02|775.14|0
1647358400000|2022-03-15 15:33:20|778.51|775.63|777.78|774.9|778.51|775.63|777.78|774.9|0
1647358410000|2022-03-15 15:33:30|776.57|773.69|777.05|774.17|777.05|774.17|776.57|773.69|0
1647358420000|2022-03-15 15:33:40|776.81|773.93|776.57|773.69|776.81|773.93|776.33|773.45|0
1647358430000|2022-03-15 15:33:50|776.09|773.21|776.33|773.45|776.57|773.69|776.09|773.21|0
1647358440000|2022-03-15 15:34:00|776.09|773.21|776.33|773.45|776.33|773.45|775.84|772.96|0
1647358450000|2022-03-15 15:34:10|776.45|773.57|776.09|773.21|776.57|773.69|776.09|773.21|0
1647358460000|2022-03-15 15:34:20|775.84|772.96|775.6|772.72|775.84|772.96|775.6|772.72|0
1647358470000|2022-03-15 15:34:30|776.09|773.21|776.33|773.45|776.33|773.45|776.09|773.21|0
1647358480000|2022-03-15 15:34:40|776.57|773.69|776.33|773.45|776.81|773.93|776.33|773.45|0
1647358490000|2022-03-15 15:34:50|776.81|773.93|775.84|772.96|776.81|773.93|775.84|772.96|0
1647358500000|2022-03-15 15:35:00|775.36|772.48|774.39|771.51|775.36|772.48|774.39|771.51|0
1647358510000|2022-03-15 15:35:10|774.63|771.75|774.39|771.51|774.63|771.75|774.39|771.51|0
1647358520000|2022-03-15 15:35:20|773.91|771.03|774.15|771.27|774.15|771.27|773.67|770.79|0
1647358530000|2022-03-15 15:35:30|774.63|771.75|773.67|770.79|774.63|771.75|773.67|770.79|0
1647358540000|2022-03-15 15:35:40|773.42|770.54|774.63|771.75|774.63|771.75|773.42|770.54|0
1647358550000|2022-03-15 15:35:50|774.15|771.27|774.15|771.27|774.15|771.27|774.15|771.27|0
1647358560000|2022-03-15 15:36:00|773.67|770.79|773.91|771.03|774.15|771.27|773.67|770.79|0
1647358570000|2022-03-15 15:36:10|774.15|771.27|774.03|771.15|774.15|771.27|773.67|770.79|0
1647358580000|2022-03-15 15:36:20|773.67|770.79|773.91|771.03|773.91|771.03|773.42|770.54|0
1647358590000|2022-03-15 15:36:30|774.15|771.27|775.12|772.24|775.12|772.24|774.15|771.27|0
1647358600000|2022-03-15 15:36:40|774.88|772|775.12|772.24|775.36|772.48|774.88|772|0
1647358610000|2022-03-15 15:36:50|774.39|771.51|773.67|770.79|774.39|771.51|773.67|770.79|0
1647358620000|2022-03-15 15:37:00|774.28|771.4|773.91|771.03|774.28|771.4|773.91|771.03|0
1647358630000|2022-03-15 15:37:10|774.03|771.15|774.15|771.27|774.39|771.51|774.03|771.15|0
1647358640000|2022-03-15 15:37:20|773.79|770.91|773.91|771.03|773.91|771.03|773.79|770.91|0
1647358650000|2022-03-15 15:37:30|773.67|770.79|773.67|770.79|773.91|771.03|773.67|770.79|0
1647358660000|2022-03-15 15:37:40|773.42|770.54|773.42|770.54|773.67|770.79|773.42|770.54|0
1647358670000|2022-03-15 15:37:50|773.18|770.3|772.94|770.06|773.18|770.3|772.94|770.06|0
1647358680000|2022-03-15 15:38:00|773.18|770.3|773.91|771.03|774.15|771.27|773.18|770.3|0
1647358690000|2022-03-15 15:38:10|774.15|771.27|774.15|771.27|774.63|771.75|774.15|771.27|0
1647358700000|2022-03-15 15:38:20|773.91|771.03|774.63|771.75|774.63|771.75|773.91|771.03|0
1647358710000|2022-03-15 15:38:30|775.12|772.24|774.39|771.51|775.12|772.24|774.39|771.51|0
1647358720000|2022-03-15 15:38:40|774.15|771.27|773.91|771.03|774.28|771.4|773.91|771.03|0
1647358730000|2022-03-15 15:38:50|773.67|770.79|773.42|770.54|773.67|770.79|773.18|770.3|0
1647358740000|2022-03-15 15:39:00|772.94|770.06|772.94|770.06|772.94|770.06|772.94|770.06|0
1647358750000|2022-03-15 15:39:10|773.07|770.19|773.18|770.3|773.18|770.3|772.94|770.06|0
1647358760000|2022-03-15 15:39:20|773.42|770.54|773.67|770.79|773.67|770.79|773.18|770.3|0
1647358770000|2022-03-15 15:39:30|774.15|771.27|773.91|771.03|774.15|771.27|773.91|771.03|0
1647358780000|2022-03-15 15:39:40|774.15|771.27|773.91|771.03|774.15|771.27|773.42|770.54|0
1647358790000|2022-03-15 15:39:50|774.15|771.27|774.15|771.27|774.39|771.51|774.15|771.27|0
1647358800000|2022-03-15 15:40:00|774.39|771.51|775.36|772.48|775.36|772.48|774.15|771.27|0
1647358810000|2022-03-15 15:40:10|774.87|771.99|775.36|772.48|775.36|772.48|774.63|771.75|0
1647358820000|2022-03-15 15:40:20|774.76|771.88|775.36|772.48|775.36|772.48|774.76|771.88|0
1647358830000|2022-03-15 15:40:30|776.57|773.69|776.66|773.78|776.66|773.78|776.27|773.39|0
1647358840000|2022-03-15 15:40:40|776.9|774.02|776.42|773.54|776.9|774.02|776.17|773.29|0
1647358850000|2022-03-15 15:40:50|776.9|774.02|776.66|773.78|777.14|774.26|776.66|773.78|0
1647358860000|2022-03-15 15:41:00|776.9|774.02|776.42|773.54|776.9|774.02|776.42|773.54|0
1647358870000|2022-03-15 15:41:10|777.14|774.26|777.39|774.51|777.39|774.51|777.14|774.26|0
1647358880000|2022-03-15 15:41:20|777.63|774.75|777.63|774.75|777.63|774.75|777.63|774.75|0
1647358890000|2022-03-15 15:41:30|777.14|774.26|777.14|774.26|777.63|774.75|777.14|774.26|0
1647358900000|2022-03-15 15:41:40|776.9|774.02|776.9|774.02|777.14|774.26|776.9|774.02|0
1647358910000|2022-03-15 15:41:50|777.14|774.26|776.17|773.29|777.14|774.26|776.17|773.29|0
1647358920000|2022-03-15 15:42:00|775.69|772.81|775.69|772.81|776.3|773.42|775.69|772.81|0
1647358930000|2022-03-15 15:42:10|775.45|772.57|775.45|772.57|775.45|772.57|775.21|772.33|0
1647358940000|2022-03-15 15:42:20|775.21|772.33|774.48|771.6|775.21|772.33|774.48|771.6|0
1647358950000|2022-03-15 15:42:30|774.72|771.84|774.24|771.36|774.72|771.84|774.24|771.36|0
1647358960000|2022-03-15 15:42:40|774.48|771.6|774.48|771.6|774.48|771.6|774.24|771.36|0
1647358970000|2022-03-15 15:42:50|774.36|771.48|774.48|771.6|774.72|771.84|774.36|771.48|0
1647358980000|2022-03-15 15:43:00|773.99|771.11|774.6|771.72|774.6|771.72|773.99|771.11|0
1647358990000|2022-03-15 15:43:10|774.48|771.6|774.72|771.84|774.85|771.97|774.48|771.6|0
1647359000000|2022-03-15 15:43:20|774.96|772.08|775.21|772.33|775.45|772.57|774.96|772.08|0
1647359010000|2022-03-15 15:43:30|774.96|772.08|774.72|771.84|775.21|772.33|774.72|771.84|0
1647359020000|2022-03-15 15:43:40|774.96|772.08|775.45|772.57|775.45|772.57|774.72|771.84|0
1647359030000|2022-03-15 15:43:50|775.21|772.33|774.96|772.08|775.45|772.57|774.96|772.08|0
1647359040000|2022-03-15 15:44:00|775.21|772.33|774.72|771.84|775.21|772.33|774.72|771.84|0
1647359050000|2022-03-15 15:44:10|774.48|771.6|774.72|771.84|774.72|771.84|774.24|771.36|0
1647359060000|2022-03-15 15:44:20|774.96|772.08|774.24|771.36|774.96|772.08|774.24|771.36|0
1647359070000|2022-03-15 15:44:30|774.48|771.6|774.48|771.6|774.72|771.84|774.48|771.6|0
1647359080000|2022-03-15 15:44:40|774.72|771.84|774.72|771.84|774.72|771.84|774.48|771.6|0
1647359090000|2022-03-15 15:44:50|774.96|772.08|774.72|771.84|774.96|772.08|774.48|771.6|0
1647359100000|2022-03-15 15:45:00|774.24|771.36|774.96|772.08|774.96|772.08|774.12|771.24|0
1647359110000|2022-03-15 15:45:10|774.48|771.6|774.85|771.97|775.21|772.33|774.48|771.6|0
1647359120000|2022-03-15 15:45:20|774.48|771.6|774.96|772.08|774.96|772.08|774.48|771.6|0
1647359130000|2022-03-15 15:45:30|774.48|771.6|774.96|772.08|774.96|772.08|774.48|771.6|0
1647359140000|2022-03-15 15:45:40|775.33|772.45|774.96|772.08|775.45|772.57|774.96|772.08|0
1647359150000|2022-03-15 15:45:50|774.85|771.97|774.96|772.08|775.21|772.33|774.85|771.97|0
1647359160000|2022-03-15 15:46:00|774.72|771.84|774.24|771.36|774.72|771.84|774.24|771.36|0
1647359170000|2022-03-15 15:46:10|774.36|771.48|774.24|771.36|774.36|771.48|773.99|771.11|0
1647359180000|2022-03-15 15:46:20|773.99|771.11|773.27|770.39|773.99|771.11|773.27|770.39|0
1647359190000|2022-03-15 15:46:30|772.91|770.03|773.27|770.39|773.51|770.63|772.91|770.03|0
1647359200000|2022-03-15 15:46:40|772.78|769.9|772.78|769.9|772.78|769.9|772.54|769.66|0
1647359210000|2022-03-15 15:46:50|772.54|769.66|772.06|769.18|772.54|769.66|771.82|768.94|0
1647359220000|2022-03-15 15:47:00|772.3|769.42|771.57|768.69|772.3|769.42|771.57|768.69|0
1647359230000|2022-03-15 15:47:10|771.09|768.21|770.61|767.73|771.09|768.21|770.61|767.73|0
1647359240000|2022-03-15 15:47:20|770.36|767.48|770.85|767.97|770.85|767.97|770.36|767.48|0
1647359250000|2022-03-15 15:47:30|771.33|768.45|772.54|769.66|772.54|769.66|771.33|768.45|0
1647359260000|2022-03-15 15:47:40|772.78|769.9|772.67|769.79|772.78|769.9|772.54|769.66|0
1647359270000|2022-03-15 15:47:50|772.78|769.9|773.03|770.15|773.27|770.39|772.78|769.9|0
1647359280000|2022-03-15 15:48:00|773.51|770.63|773.99|771.11|773.99|771.11|773.27|770.39|0
1647359290000|2022-03-15 15:48:10|774.24|771.36|773.99|771.11|774.48|771.6|773.99|771.11|0
1647359300000|2022-03-15 15:48:20|774.24|771.36|774.96|772.08|774.96|772.08|774.24|771.36|0
1647359310000|2022-03-15 15:48:30|774.72|771.84|773.51|770.63|774.72|771.84|773.51|770.63|0
1647359320000|2022-03-15 15:48:40|773.75|770.87|773.27|770.39|773.75|770.87|773.03|770.15|0
1647359330000|2022-03-15 15:48:50|772.78|769.9|772.78|769.9|772.78|769.9|772.3|769.42|0
1647359340000|2022-03-15 15:49:00|772.3|769.42|771.57|768.69|772.3|769.42|771.33|768.45|0
1647359350000|2022-03-15 15:49:10|772.06|769.18|771.57|768.69|772.06|769.18|771.57|768.69|0
1647359360000|2022-03-15 15:49:20|771.33|768.45|771.57|768.69|771.82|768.94|771.33|768.45|0
1647359370000|2022-03-15 15:49:30|771.82|768.94|771.33|768.45|771.82|768.94|771.33|768.45|0
1647359380000|2022-03-15 15:49:40|770.85|767.97|770.61|767.73|771.09|768.21|770.61|767.73|0
1647359390000|2022-03-15 15:49:50|770.36|767.48|770.61|767.73|770.61|767.73|770.36|767.48|0
1647359400000|2022-03-15 15:50:00|770.36|767.48|770.36|767.48|770.36|767.48|769.88|767|0
1647359410000|2022-03-15 15:50:10|770.61|767.73|769.64|766.76|770.61|767.73|769.64|766.76|0
1647359420000|2022-03-15 15:50:20|769.4|766.52|769.64|766.76|769.64|766.76|769.4|766.52|0
1647359430000|2022-03-15 15:50:30|770.12|767.24|770.61|767.73|770.61|767.73|769.88|767|0
1647359440000|2022-03-15 15:50:40|770.85|767.97|771.09|768.21|771.09|768.21|770.36|767.48|0
1647359450000|2022-03-15 15:50:50|770.61|767.73|769.52|766.64|770.61|767.73|769.4|766.52|0
1647359460000|2022-03-15 15:51:00|769.15|766.27|768.91|766.03|769.64|766.76|768.91|766.03|0
1647359470000|2022-03-15 15:51:10|768.43|765.55|770.36|767.48|770.36|767.48|768.43|765.55|0
1647359480000|2022-03-15 15:51:20|769.88|767|770.36|767.48|770.36|767.48|769.88|767|0
1647359490000|2022-03-15 15:51:30|770.85|767.97|770.85|767.97|771.09|768.21|770.85|767.97|0
1647359500000|2022-03-15 15:51:40|770.61|767.73|769.64|766.76|770.61|767.73|769.64|766.76|0
1647359510000|2022-03-15 15:51:50|769.88|767|769.88|767|769.88|767|769.76|766.88|0
1647359520000|2022-03-15 15:52:00|769.64|766.76|769.88|767|770.01|767.13|769.64|766.76|0
1647359530000|2022-03-15 15:52:10|769.4|766.52|770.12|767.24|770.36|767.48|769.4|766.52|0
1647359540000|2022-03-15 15:52:20|769.88|767|769.4|766.52|769.88|767|769.4|766.52|0
1647359550000|2022-03-15 15:52:30|769.15|766.27|770.36|767.48|770.36|767.48|769.15|766.27|0
1647359560000|2022-03-15 15:52:40|770.61|767.73|770.12|767.24|770.61|767.73|770.12|767.24|0
1647359570000|2022-03-15 15:52:50|770.36|767.48|770.36|767.48|770.61|767.73|770.36|767.48|0
1647359580000|2022-03-15 15:53:00|769.88|767|769.4|766.52|769.88|767|769.15|766.27|0
1647359590000|2022-03-15 15:53:10|769.64|766.76|769.64|766.76|769.64|766.76|769.4|766.52|0
1647359600000|2022-03-15 15:53:20|770.01|767.13|770.36|767.48|770.36|767.48|770.01|767.13|0
1647359610000|2022-03-15 15:53:30|770.12|767.24|769.88|767|770.12|767.24|769.64|766.76|0
1647359620000|2022-03-15 15:53:40|769.52|766.64|769.52|766.64|769.76|766.88|769.52|766.64|0
1647359630000|2022-03-15 15:53:50|769.64|766.76|769.4|766.52|769.64|766.76|769.4|766.52|0
1647359640000|2022-03-15 15:54:00|768.91|766.03|769.4|766.52|769.64|766.76|768.91|766.03|0
1647359650000|2022-03-15 15:54:10|768.91|766.03|774.72|771.84|774.72|771.84|768.67|765.79|0
1647359660000|2022-03-15 15:54:20|775.93|773.05|779.08|776.2|779.08|776.2|775.09|772.21|0
1647359670000|2022-03-15 15:54:30|779.32|776.44|778.84|775.96|780.05|777.17|778.84|775.96|0
1647359680000|2022-03-15 15:54:40|779.21|776.33|777.63|774.75|779.21|776.33|777.38|774.5|0
1647359690000|2022-03-15 15:54:50|779.57|776.69|778.35|775.47|780.05|777.17|778.35|775.47|0
1647359700000|2022-03-15 15:55:00|778.6|775.72|781.5|778.62|781.5|778.62|778.6|775.72|0
1647359710000|2022-03-15 15:55:10|780.78|777.9|782.72|779.84|782.72|779.84|780.78|777.9|0
1647359720000|2022-03-15 15:55:20|782.96|780.08|785.14|782.26|785.14|782.26|782.72|779.84|0
1647359730000|2022-03-15 15:55:30|784.9|782.02|785.14|782.26|785.14|782.26|784.9|782.02|0
1647359740000|2022-03-15 15:55:40|785.87|782.99|786.11|783.23|786.6|783.72|785.87|782.99|0
1647359750000|2022-03-15 15:55:50|786.84|783.96|784.9|782.02|786.84|783.96|784.9|782.02|0
1647359760000|2022-03-15 15:56:00|785.63|782.75|790.12|787.24|790.24|787.36|785.63|782.75|0
1647359770000|2022-03-15 15:56:10|791.7|788.82|789.27|786.39|791.7|788.82|787.81|784.93|0
1647359780000|2022-03-15 15:56:20|789.51|786.63|790|787.12|790|787.12|789.03|786.15|0
1647359790000|2022-03-15 15:56:30|791.46|788.58|791.21|788.33|791.46|788.58|790.73|787.85|0
1647359800000|2022-03-15 15:56:40|789.64|786.76|790|787.12|790|787.12|789.27|786.39|0
1647359810000|2022-03-15 15:56:50|788.67|785.79|785.87|782.99|788.67|785.79|785.87|782.99|0
1647359820000|2022-03-15 15:57:00|784.9|782.02|786.84|783.96|786.84|783.96|784.9|782.02|0
1647359830000|2022-03-15 15:57:10|786.72|783.84|787.57|784.69|788.3|785.42|786.72|783.84|0
1647359840000|2022-03-15 15:57:20|788.06|785.18|787.81|784.93|788.06|785.18|787.81|784.93|0
1647359850000|2022-03-15 15:57:30|788.42|785.54|788.3|785.42|788.42|785.54|788.06|785.18|0
1647359860000|2022-03-15 15:57:40|788.54|785.66|788.54|785.66|788.54|785.66|788.3|785.42|0
1647359870000|2022-03-15 15:57:50|789.03|786.15|789.03|786.15|789.27|786.39|789.03|786.15|0
1647359880000|2022-03-15 15:58:00|789.75|786.87|789.75|786.87|789.75|786.87|789.03|786.15|0
1647359890000|2022-03-15 15:58:10|789.4|786.52|790.37|787.49|790.37|787.49|789.4|786.52|0
1647359900000|2022-03-15 15:58:20|790.73|787.85|791.46|788.58|791.46|788.58|790.61|787.73|0
1647359910000|2022-03-15 15:58:30|790.97|788.09|790.97|788.09|790.97|788.09|790.37|787.49|0
1647359920000|2022-03-15 15:58:40|790.48|787.6|787.81|784.93|790.48|787.6|787.81|784.93|0
1647359930000|2022-03-15 15:58:50|788.54|785.66|786.97|784.09|788.54|785.66|786.84|783.96|0
1647359940000|2022-03-15 15:59:00|788.06|785.18|788.54|785.66|788.54|785.66|787.81|784.93|0
1647359950000|2022-03-15 15:59:10|788.78|785.9|789.27|786.39|789.27|786.39|788.78|785.9|0
1647359960000|2022-03-15 15:59:20|788.06|785.18|784.41|781.53|788.06|785.18|784.41|781.53|0
1647359970000|2022-03-15 15:59:30|784.17|781.29|786.6|783.72|786.6|783.72|784.17|781.29|0
1647359980000|2022-03-15 15:59:40|786.36|783.48|785.39|782.51|786.36|783.48|785.39|782.51|0
1647359990000|2022-03-15 15:59:50|785.63|782.75|784.9|782.02|785.63|782.75|784.66|781.78|0
1647360000000|2022-03-15 16:00:00|785.39|782.51|785.39|782.51|785.63|782.75|784.9|782.02|0
1647360010000|2022-03-15 16:00:10|785.87|782.99|786.36|783.48|786.36|783.48|785.87|782.99|0
1647360020000|2022-03-15 16:00:20|785.87|782.99|785.14|782.26|785.87|782.99|785.14|782.26|0
1647360030000|2022-03-15 16:00:30|786.11|783.23|784.78|781.9|786.11|783.23|784.78|781.9|0
1647360040000|2022-03-15 16:00:40|784.66|781.78|785.39|782.51|785.39|782.51|784.66|781.78|0
1647360050000|2022-03-15 16:00:50|785.63|782.75|787.21|784.33|787.21|784.33|785.63|782.75|0
1647360060000|2022-03-15 16:01:00|787.57|784.69|788.2|785.32|788.2|785.32|787.47|784.59|0
1647360070000|2022-03-15 16:01:10|787.95|785.07|786.26|783.38|787.95|785.07|786.26|783.38|0
1647360080000|2022-03-15 16:01:20|786.01|783.13|785.29|782.41|786.01|783.13|785.29|782.41|0
1647360090000|2022-03-15 16:01:30|786.74|783.86|787.71|784.83|787.71|784.83|786.5|783.62|0
1647360100000|2022-03-15 16:01:40|787.95|785.07|786.74|783.86|787.95|785.07|786.74|783.86|0
1647360110000|2022-03-15 16:01:50|786.98|784.1|787.95|785.07|787.95|785.07|786.98|784.1|0
1647360120000|2022-03-15 16:02:00|788.57|785.69|789.9|787.02|789.9|787.02|788.57|785.69|0
1647360130000|2022-03-15 16:02:10|789.65|786.77|789.54|786.66|790.02|787.14|789.54|786.66|0
1647360140000|2022-03-15 16:02:20|789.9|787.02|790.14|787.26|790.87|787.99|789.9|787.02|0
1647360150000|2022-03-15 16:02:30|790.38|787.5|789.65|786.77|790.38|787.5|789.17|786.29|0
1647360160000|2022-03-15 16:02:40|789.41|786.53|791.11|788.23|791.84|788.96|789.41|786.53|0
1647360170000|2022-03-15 16:02:50|791.59|788.71|791.59|788.71|791.59|788.71|791.35|788.47|0
1647360180000|2022-03-15 16:03:00|792.81|789.93|791.59|788.71|793.42|790.54|791.59|788.71|0
1647360190000|2022-03-15 16:03:10|792.32|789.44|793.78|790.9|793.78|790.9|792.08|789.2|0
1647360200000|2022-03-15 16:03:20|794.51|791.63|793.78|790.9|794.51|791.63|793.78|790.9|0
1647360210000|2022-03-15 16:03:30|793.54|790.66|792.57|789.69|793.54|790.66|792.32|789.44|0
1647360220000|2022-03-15 16:03:40|792.32|789.44|791.84|788.96|792.32|789.44|791.72|788.84|0
1647360230000|2022-03-15 16:03:50|791.35|788.47|790.87|787.99|792.08|789.2|790.87|787.99|0
1647360240000|2022-03-15 16:04:00|791.11|788.23|791.35|788.47|791.35|788.47|791.11|788.23|0
1647360250000|2022-03-15 16:04:10|791.84|788.96|791.35|788.47|791.84|788.96|791.35|788.47|0
1647360260000|2022-03-15 16:04:20|791.24|788.36|790.87|787.99|791.24|788.36|790.38|787.5|0
1647360270000|2022-03-15 16:04:30|790.75|787.87|790.38|787.5|790.75|787.87|789.9|787.02|0
1647360280000|2022-03-15 16:04:40|790.14|787.26|790.14|787.26|790.14|787.26|789.9|787.02|0
1647360290000|2022-03-15 16:04:50|789.9|787.02|789.9|787.02|790.14|787.26|789.9|787.02|0
1647360300000|2022-03-15 16:05:00|790.02|787.14|792.08|789.2|792.08|789.2|790.02|787.14|0
1647360310000|2022-03-15 16:05:10|791.11|788.23|791.35|788.47|791.35|788.47|791.11|788.23|0
1647360320000|2022-03-15 16:05:20|791.72|788.84|791.35|788.47|791.84|788.96|791.35|788.47|0
1647360330000|2022-03-15 16:05:30|791.24|788.36|791.72|788.84|791.72|788.84|791.24|788.36|0
1647360340000|2022-03-15 16:05:40|791.59|788.71|790.99|788.11|791.59|788.71|790.87|787.99|0
1647360350000|2022-03-15 16:05:50|790.87|787.99|790.62|787.74|790.87|787.99|790.62|787.74|0
1647360360000|2022-03-15 16:06:00|789.65|786.77|788.68|785.8|789.9|787.02|788.68|785.8|0
1647360370000|2022-03-15 16:06:10|788.44|785.56|788.44|785.56|788.68|785.8|788.44|785.56|0
1647360380000|2022-03-15 16:06:20|788.32|785.44|788.08|785.2|788.44|785.56|788.08|785.2|0
1647360390000|2022-03-15 16:06:30|787.95|785.07|786.74|783.86|787.95|785.07|786.74|783.86|0
1647360400000|2022-03-15 16:06:40|787.84|784.96|787.23|784.35|787.84|784.96|787.23|784.35|0
1647360410000|2022-03-15 16:06:50|786.98|784.1|785.29|782.41|786.98|784.1|785.29|782.41|0
1647360420000|2022-03-15 16:07:00|784.32|781.44|784.8|781.92|784.8|781.92|784.07|781.19|0
1647360430000|2022-03-15 16:07:10|784.56|781.68|784.56|781.68|784.56|781.68|783.83|780.95|0
1647360440000|2022-03-15 16:07:20|784.32|781.44|784.32|781.44|784.32|781.44|784.07|781.19|0
1647360450000|2022-03-15 16:07:30|783.83|780.95|784.2|781.32|784.2|781.32|783.72|780.84|0
1647360460000|2022-03-15 16:07:40|783.35|780.47|783.35|780.47|783.59|780.71|783.35|780.47|0
1647360470000|2022-03-15 16:07:50|782.62|779.74|783.59|780.71|783.59|780.71|782.62|779.74|0
1647360480000|2022-03-15 16:08:00|783.35|780.47|783.83|780.95|783.83|780.95|783.35|780.47|0
1647360490000|2022-03-15 16:08:10|783.11|780.23|782.62|779.74|783.59|780.71|782.62|779.74|0
1647360500000|2022-03-15 16:08:20|782.86|779.98|781.17|778.29|782.86|779.98|781.17|778.29|0
1647360510000|2022-03-15 16:08:30|781.41|778.53|780.92|778.04|781.41|778.53|780.68|777.8|0
1647360520000|2022-03-15 16:08:40|780.44|777.56|780.92|778.04|780.92|778.04|780.2|777.32|0
1647360530000|2022-03-15 16:08:50|780.68|777.8|781.17|778.29|781.17|778.29|780.68|777.8|0
1647360540000|2022-03-15 16:09:00|781.41|778.53|781.41|778.53|781.41|778.53|781.41|778.53|0
1647360550000|2022-03-15 16:09:10|781.65|778.77|780.44|777.56|782.14|779.26|780.2|777.32|0
1647360560000|2022-03-15 16:09:20|779.96|777.08|778.02|775.14|779.96|777.08|778.02|775.14|0
1647360570000|2022-03-15 16:09:30|779.23|776.35|778.99|776.11|779.47|776.59|778.99|776.11|0
1647360580000|2022-03-15 16:09:40|779.47|776.59|779.96|777.08|780.44|777.56|779.47|776.59|0
1647360590000|2022-03-15 16:09:50|779.71|776.83|779.71|776.83|779.96|777.08|779.71|776.83|0
1647360600000|2022-03-15 16:10:00|779.96|777.08|779.23|776.35|779.96|777.08|779.23|776.35|0
1647360610000|2022-03-15 16:10:10|779.47|776.59|779.96|777.08|779.96|777.08|779.23|776.35|0
1647360620000|2022-03-15 16:10:20|780.32|777.44|780.32|777.44|780.32|777.44|779.23|776.35|0
1647360630000|2022-03-15 16:10:30|780.92|778.04|781.29|778.41|781.29|778.41|780.92|778.04|0
1647360640000|2022-03-15 16:10:40|781.41|778.53|781.89|779.01|781.89|779.01|781.41|778.53|0
1647360650000|2022-03-15 16:10:50|781.65|778.77|780.2|777.32|781.65|778.77|780.2|777.32|0
1647360660000|2022-03-15 16:11:00|780.68|777.8|781.17|778.29|781.17|778.29|780.68|777.8|0
1647360670000|2022-03-15 16:11:10|781.29|778.41|780.81|777.93|781.29|778.41|780.68|777.8|0
1647360680000|2022-03-15 16:11:20|780.92|778.04|781.41|778.53|781.41|778.53|780.92|778.04|0
1647360690000|2022-03-15 16:11:30|781.17|778.29|782.14|779.26|782.14|779.26|781.17|778.29|0
1647360700000|2022-03-15 16:11:40|782.38|779.5|782.14|779.26|782.38|779.5|782.14|779.26|0
1647360710000|2022-03-15 16:11:50|782.26|779.38|781.65|778.77|782.26|779.38|781.65|778.77|0
1647360720000|2022-03-15 16:12:00|782.38|779.5|781.65|778.77|782.38|779.5|781.65|778.77|0
1647360730000|2022-03-15 16:12:10|781.41|778.53|781.41|778.53|781.65|778.77|781.41|778.53|0
1647360740000|2022-03-15 16:12:20|781.65|778.77|781.89|779.01|781.89|779.01|781.65|778.77|0
1647360750000|2022-03-15 16:12:30|781.41|778.53|781.53|778.65|781.53|778.65|781.17|778.29|0
1647360760000|2022-03-15 16:12:40|781.41|778.53|779.96|777.08|781.41|778.53|779.96|777.08|0
1647360770000|2022-03-15 16:12:50|780.68|777.8|780.92|778.04|780.92|778.04|780.68|777.8|0
1647360780000|2022-03-15 16:13:00|780.68|777.8|780.92|778.04|780.92|778.04|780.32|777.44|0
1647360790000|2022-03-15 16:13:10|780.68|777.8|779.96|777.08|780.81|777.93|779.96|777.08|0
1647360800000|2022-03-15 16:13:20|779.23|776.35|779.47|776.59|779.47|776.59|779.23|776.35|0
1647360810000|2022-03-15 16:13:30|778.99|776.11|778.74|775.86|778.99|776.11|778.74|775.86|0
1647360820000|2022-03-15 16:13:40|778.99|776.11|778.26|775.38|779.23|776.35|778.26|775.38|0
1647360830000|2022-03-15 16:13:50|778.02|775.14|778.5|775.62|778.5|775.62|778.02|775.14|0
1647360840000|2022-03-15 16:14:00|778.63|775.75|779.47|776.59|779.47|776.59|778.26|775.38|0
1647360850000|2022-03-15 16:14:10|779.71|776.83|778.26|775.38|779.71|776.83|778.26|775.38|0
1647360860000|2022-03-15 16:14:20|778.5|775.62|778.5|775.62|778.63|775.75|778.5|775.62|0
1647360870000|2022-03-15 16:14:30|778.63|775.75|779.23|776.35|779.23|776.35|778.26|775.38|0
1647360880000|2022-03-15 16:14:40|778.99|776.11|779.71|776.83|779.71|776.83|778.99|776.11|0
1647360890000|2022-03-15 16:14:50|779.47|776.59|779.47|776.59|779.71|776.83|779.23|776.35|0
1647360900000|2022-03-15 16:15:00|779.35|776.47|780.44|777.56|780.44|777.56|779.35|776.47|0
1647360910000|2022-03-15 16:15:10|780.32|777.44|780.2|777.32|780.32|777.44|780.2|777.32|0
1647360920000|2022-03-15 16:15:20|780.44|777.56|778.99|776.11|780.44|777.56|778.99|776.11|0
1647360930000|2022-03-15 16:15:30|778.5|775.62|778.26|775.38|778.5|775.62|778.02|775.14|0
1647360940000|2022-03-15 16:15:40|778.02|775.14|778.02|775.14|778.02|775.14|777.53|774.65|0
1647360950000|2022-03-15 16:15:50|778.63|775.75|778.63|775.75|778.63|775.75|778.26|775.38|0
1647360960000|2022-03-15 16:16:00|778.99|776.11|779.71|776.83|779.71|776.83|778.99|776.11|0
1647360970000|2022-03-15 16:16:10|779.95|777.07|779.47|776.59|779.95|777.07|779.47|776.59|0
1647360980000|2022-03-15 16:16:20|779.95|777.07|780.68|777.8|780.68|777.8|779.95|777.07|0
1647360990000|2022-03-15 16:16:30|780.44|777.56|779.95|777.07|780.44|777.56|779.95|777.07|0
1647361000000|2022-03-15 16:16:40|779.47|776.59|779.47|776.59|779.47|776.59|779.23|776.35|0
1647361010000|2022-03-15 16:16:50|779.23|776.35|779.47|776.59|779.95|777.07|779.23|776.35|0
1647361020000|2022-03-15 16:17:00|779.71|776.83|779.95|777.07|779.95|777.07|779.71|776.83|0
1647361030000|2022-03-15 16:17:10|779.71|776.83|780.2|777.32|780.2|777.32|779.47|776.59|0
1647361040000|2022-03-15 16:17:20|779.95|777.07|779.71|776.83|779.95|777.07|779.47|776.59|0
1647361050000|2022-03-15 16:17:30|778.99|776.11|778.5|775.62|778.99|776.11|778.26|775.38|0
1647361060000|2022-03-15 16:17:40|778.99|776.11|778.74|775.86|778.99|776.11|778.5|775.62|0
1647361070000|2022-03-15 16:17:50|778.63|775.75|778.99|776.11|778.99|776.11|778.5|775.62|0
1647361080000|2022-03-15 16:18:00|778.5|775.62|778.5|775.62|778.5|775.62|778.5|775.62|0
1647361090000|2022-03-15 16:18:10|778.99|776.11|779.23|776.35|779.23|776.35|778.74|775.86|0
1647361100000|2022-03-15 16:18:20|778.99|776.11|779.95|777.07|779.95|777.07|778.99|776.11|0
1647361110000|2022-03-15 16:18:30|780.2|777.32|779.95|777.07|780.2|777.32|779.95|777.07|0
1647361120000|2022-03-15 16:18:40|779.47|776.59|779.23|776.35|779.47|776.59|779.23|776.35|0
1647361130000|2022-03-15 16:18:50|778.5|775.62|778.5|775.62|778.74|775.86|778.5|775.62|0
1647361140000|2022-03-15 16:19:00|776.08|773.2|776.08|773.2|776.08|773.2|775.6|772.72|0
1647361150000|2022-03-15 16:19:10|777.05|774.17|776.81|773.93|777.29|774.41|776.56|773.68|0
1647361160000|2022-03-15 16:19:20|776.56|773.68|776.32|773.44|776.56|773.68|776.32|773.44|0
1647361170000|2022-03-15 16:19:30|776.56|773.68|776.81|773.93|776.81|773.93|776.56|773.68|0
1647361180000|2022-03-15 16:19:40|777.05|774.17|776.81|773.93|777.05|774.17|776.81|773.93|0
1647361190000|2022-03-15 16:19:50|776.32|773.44|776.32|773.44|776.32|773.44|775.6|772.72|0
1647361200000|2022-03-15 16:20:00|776.56|773.68|777.53|774.65|777.53|774.65|776.56|773.68|0
1647361210000|2022-03-15 16:20:10|777.29|774.41|777.53|774.65|778.02|775.14|777.29|774.41|0
1647361220000|2022-03-15 16:20:20|778.02|775.14|777.78|774.9|778.02|775.14|777.78|774.9|0
1647361230000|2022-03-15 16:20:30|777.53|774.65|777.53|774.65|777.53|774.65|777.05|774.17|0
1647361240000|2022-03-15 16:20:40|777.05|774.17|777.53|774.65|777.53|774.65|777.05|774.17|0
1647361250000|2022-03-15 16:20:50|777.29|774.41|777.78|774.9|777.78|774.9|777.29|774.41|0
1647361260000|2022-03-15 16:21:00|777.53|774.65|775.72|772.84|777.53|774.65|775.72|772.84|0
1647361270000|2022-03-15 16:21:10|775.35|772.47|776.08|773.2|776.08|773.2|775.35|772.47|0
1647361280000|2022-03-15 16:21:20|776.69|773.81|777.29|774.41|777.29|774.41|776.32|773.44|0
1647361290000|2022-03-15 16:21:30|776.32|773.44|776.32|773.44|776.56|773.68|776.32|773.44|0
1647361300000|2022-03-15 16:21:40|776.56|773.68|776.93|774.05|776.93|774.05|776.56|773.68|0
1647361310000|2022-03-15 16:21:50|778.02|775.14|778.5|775.62|778.5|775.62|778.02|775.14|0
1647361320000|2022-03-15 16:22:00|778.26|775.38|776.56|773.68|778.26|775.38|776.56|773.68|0
1647361330000|2022-03-15 16:22:10|777.05|774.17|777.29|774.41|777.29|774.41|777.05|774.17|0
1647361340000|2022-03-15 16:22:20|776.32|773.44|777.05|774.17|777.05|774.17|776.32|773.44|0
1647361350000|2022-03-15 16:22:30|777.29|774.41|778.74|775.86|778.99|776.11|777.29|774.41|0
1647361360000|2022-03-15 16:22:40|779.23|776.35|778.74|775.86|779.23|776.35|778.74|775.86|0
1647361370000|2022-03-15 16:22:50|778.5|775.62|778.26|775.38|778.5|775.62|777.77|774.89|0
1647361380000|2022-03-15 16:23:00|778.99|776.11|778.26|775.38|778.99|776.11|778.26|775.38|0
1647361390000|2022-03-15 16:23:10|778.5|775.62|777.53|774.65|778.5|775.62|777.53|774.65|0
1647361400000|2022-03-15 16:23:20|777.29|774.41|777.29|774.41|777.29|774.41|777.05|774.17|0
1647361410000|2022-03-15 16:23:30|777.05|774.17|777.29|774.41|777.29|774.41|777.05|774.17|0
1647361420000|2022-03-15 16:23:40|776.56|773.68|776.56|773.68|776.81|773.93|776.56|773.68|0
1647361430000|2022-03-15 16:23:50|775.84|772.96|774.14|771.26|775.84|772.96|773.9|771.02|0
1647361440000|2022-03-15 16:24:00|774.87|771.99|773.18|770.3|774.87|771.99|773.18|770.3|0
1647361450000|2022-03-15 16:24:10|773.42|770.54|772.69|769.81|773.42|770.54|772.69|769.81|0
1647361460000|2022-03-15 16:24:20|772.94|770.06|772.69|769.81|772.94|770.06|772.45|769.57|0
1647361470000|2022-03-15 16:24:30|772.94|770.06|773.66|770.78|773.9|771.02|772.94|770.06|0
1647361480000|2022-03-15 16:24:40|774.14|771.26|773.18|770.3|774.14|771.26|773.18|770.3|0
1647361490000|2022-03-15 16:24:50|772.69|769.81|771.97|769.09|772.69|769.81|771.97|769.09|0
1647361500000|2022-03-15 16:25:00|772.21|769.33|771.73|768.85|772.21|769.33|771.73|768.85|0
1647361510000|2022-03-15 16:25:10|771.48|768.6|771.48|768.6|771.73|768.85|771|768.12|0
1647361520000|2022-03-15 16:25:20|770.76|767.88|770.76|767.88|770.76|767.88|770.52|767.64|0
1647361530000|2022-03-15 16:25:30|770.64|767.76|770.52|767.64|770.64|767.76|770.16|767.28|0
1647361540000|2022-03-15 16:25:40|771.24|768.36|770.76|767.88|771.24|768.36|770.76|767.88|0
1647361550000|2022-03-15 16:25:50|770.88|768|771.24|768.36|771.24|768.36|770.88|768|0
1647361560000|2022-03-15 16:26:00|771.73|768.85|772.45|769.57|772.45|769.57|771.73|768.85|0
1647361570000|2022-03-15 16:26:10|771.97|769.09|771.24|768.36|771.97|769.09|771.24|768.36|0
1647361580000|2022-03-15 16:26:20|771.48|768.6|771.73|768.85|771.73|768.85|771.24|768.36|0
1647361590000|2022-03-15 16:26:30|771.97|769.09|771.24|768.36|771.97|769.09|771.24|768.36|0
1647361600000|2022-03-15 16:26:40|771.48|768.6|771.48|768.6|771.73|768.85|771.48|768.6|0
1647361610000|2022-03-15 16:26:50|771.85|768.97|771.37|768.49|771.97|769.09|771.37|768.49|0
1647361620000|2022-03-15 16:27:00|771.48|768.6|771.73|768.85|771.73|768.85|771.24|768.36|0
1647361630000|2022-03-15 16:27:10|772.21|769.33|772.45|769.57|772.45|769.57|772.21|769.33|0
1647361640000|2022-03-15 16:27:20|772.21|769.33|771.48|768.6|772.21|769.33|771.48|768.6|0
1647361650000|2022-03-15 16:27:30|771.97|769.09|772.21|769.33|772.21|769.33|771.97|769.09|0
1647361660000|2022-03-15 16:27:40|772.34|769.46|771.73|768.85|772.34|769.46|771.73|768.85|0
1647361670000|2022-03-15 16:27:50|771.24|768.36|771.24|768.36|771.24|768.36|771.24|768.36|0
1647361680000|2022-03-15 16:28:00|771.97|769.09|771.48|768.6|771.97|769.09|771.48|768.6|0
1647361690000|2022-03-15 16:28:10|771|768.12|770.28|767.4|771|768.12|770.28|767.4|0
1647361700000|2022-03-15 16:28:20|770.52|767.64|771.24|768.36|771.24|768.36|770.52|767.64|0
1647361710000|2022-03-15 16:28:30|771.48|768.6|770.76|767.88|771.48|768.6|770.76|767.88|0
1647361720000|2022-03-15 16:28:40|771.37|768.49|771.24|768.36|771.37|768.49|770.76|767.88|0
1647361730000|2022-03-15 16:28:50|771|768.12|771.48|768.6|771.48|768.6|771|768.12|0
1647361740000|2022-03-15 16:29:00|771.73|768.85|772.45|769.57|772.45|769.57|771.73|768.85|0
1647361750000|2022-03-15 16:29:10|771.48|768.6|770.52|767.64|771.48|768.6|770.52|767.64|0
1647361760000|2022-03-15 16:29:20|769.79|766.91|769.79|766.91|769.79|766.91|769.79|766.91|0
1647361770000|2022-03-15 16:29:30|769.55|766.67|768.34|765.46|769.55|766.67|768.1|765.22|0
1647361780000|2022-03-15 16:29:40|768.83|765.95|769.55|766.67|769.55|766.67|768.83|765.95|0
1647361790000|2022-03-15 16:29:50|770.03|767.15|770.28|767.4|770.28|767.4|769.79|766.91|0
1647361800000|2022-03-15 16:30:00|770.52|767.64|769.07|766.19|770.52|767.64|769.07|766.19|0
1647361810000|2022-03-15 16:30:10|768.58|765.7|769.31|766.43|769.31|766.43|768.58|765.7|0
1647361820000|2022-03-15 16:30:20|769.79|766.91|769.39|766.51|769.79|766.91|769.07|766.19|0
1647361830000|2022-03-15 16:30:30|769.15|766.27|769.15|766.27|769.15|766.27|768.91|766.03|0
1647361840000|2022-03-15 16:30:40|768.67|765.79|768.67|765.79|768.67|765.79|768.42|765.54|0
1647361850000|2022-03-15 16:30:50|768.91|766.03|770.36|767.48|770.36|767.48|768.91|766.03|0
1647361860000|2022-03-15 16:31:00|770|767.12|768.67|765.79|770|767.12|768.67|765.79|0
1647361870000|2022-03-15 16:31:10|768.91|766.03|769.88|767|769.88|767|768.91|766.03|0
1647361880000|2022-03-15 16:31:20|770.84|767.96|771.33|768.45|771.33|768.45|770.84|767.96|0
1647361890000|2022-03-15 16:31:30|771.57|768.69|770.84|767.96|771.57|768.69|770.84|767.96|0
1647361900000|2022-03-15 16:31:40|771.09|768.21|771.57|768.69|771.57|768.69|770.84|767.96|0
1647361910000|2022-03-15 16:31:50|771.33|768.45|770.84|767.96|771.33|768.45|770.84|767.96|0
1647361920000|2022-03-15 16:32:00|770.6|767.72|770.84|767.96|771.33|768.45|770.6|767.72|0
1647361930000|2022-03-15 16:32:10|771.33|768.45|770.84|767.96|771.33|768.45|770.84|767.96|0
1647361940000|2022-03-15 16:32:20|771.09|768.21|771.57|768.69|771.57|768.69|770.84|767.96|0
1647361950000|2022-03-15 16:32:30|771.09|768.21|770.6|767.72|771.09|768.21|770.6|767.72|0
1647361960000|2022-03-15 16:32:40|771.09|768.21|770.6|767.72|771.09|768.21|770.36|767.48|0
1647361970000|2022-03-15 16:32:50|770.49|767.61|770.73|767.85|770.84|767.96|770.49|767.61|0
1647361980000|2022-03-15 16:33:00|770.84|767.96|771.09|768.21|771.09|768.21|770.6|767.72|0
1647361990000|2022-03-15 16:33:10|771.33|768.45|770.6|767.72|771.57|768.69|770.6|767.72|0
1647362000000|2022-03-15 16:33:20|771.33|768.45|771.81|768.93|771.81|768.93|771.33|768.45|0
1647362010000|2022-03-15 16:33:30|771.57|768.69|771.57|768.69|772.05|769.17|771.33|768.45|0
1647362020000|2022-03-15 16:33:40|771.09|768.21|770.6|767.72|771.33|768.45|770.6|767.72|0
1647362030000|2022-03-15 16:33:50|770.36|767.48|771.09|768.21|771.09|768.21|770.36|767.48|0
1647362040000|2022-03-15 16:34:00|771.21|768.33|770.84|767.96|771.21|768.33|770.49|767.61|0
1647362050000|2022-03-15 16:34:10|770.6|767.72|771.09|768.21|771.09|768.21|770.6|767.72|0
1647362060000|2022-03-15 16:34:20|770.97|768.09|770.36|767.48|770.97|768.09|770.36|767.48|0
1647362070000|2022-03-15 16:34:30|770.6|767.72|769.88|767|770.6|767.72|769.88|767|0
1647362080000|2022-03-15 16:34:40|770.12|767.24|771.09|768.21|771.09|768.21|770.12|767.24|0
1647362090000|2022-03-15 16:34:50|771.81|768.93|771.81|768.93|771.81|768.93|771.81|768.93|0
1647362100000|2022-03-15 16:35:00|771.33|768.45|771.45|768.57|771.45|768.57|771.09|768.21|0
1647362110000|2022-03-15 16:35:10|771.09|768.21|769.63|766.75|771.09|768.21|769.63|766.75|0
1647362120000|2022-03-15 16:35:20|769.15|766.27|769.15|766.27|769.15|766.27|768.67|765.79|0
1647362130000|2022-03-15 16:35:30|768.67|765.79|769.15|766.27|769.15|766.27|768.67|765.79|0
1647362140000|2022-03-15 16:35:40|769.03|766.15|768.55|765.67|769.03|766.15|768.55|765.67|0
1647362150000|2022-03-15 16:35:50|768.91|766.03|768.42|765.54|768.91|766.03|768.42|765.54|0
1647362160000|2022-03-15 16:36:00|768.18|765.3|767.34|764.46|768.18|765.3|767.34|764.46|0
1647362170000|2022-03-15 16:36:10|767.46|764.58|767.94|765.06|767.94|765.06|766.97|764.09|0
1647362180000|2022-03-15 16:36:20|768.07|765.19|767.7|764.82|768.07|765.19|767.7|764.82|0
1647362190000|2022-03-15 16:36:30|767.46|764.58|767.7|764.82|767.7|764.82|767.46|764.58|0
1647362200000|2022-03-15 16:36:40|767.46|764.58|767.46|764.58|767.7|764.82|767.46|764.58|0
1647362210000|2022-03-15 16:36:50|767.34|764.46|767.22|764.34|767.34|764.46|767.22|764.34|0
1647362220000|2022-03-15 16:37:00|767.7|764.82|767.94|765.06|767.94|765.06|767.7|764.82|0
1647362230000|2022-03-15 16:37:10|767.7|764.82|768.42|765.54|768.42|765.54|767.7|764.82|0
1647362240000|2022-03-15 16:37:20|768.55|765.67|768.91|766.03|768.91|766.03|768.42|765.54|0
1647362250000|2022-03-15 16:37:30|769.39|766.51|769.88|767|769.88|767|769.39|766.51|0
1647362260000|2022-03-15 16:37:40|769.63|766.75|768.91|766.03|769.63|766.75|768.91|766.03|0
1647362270000|2022-03-15 16:37:50|768.67|765.79|768.67|765.79|768.91|766.03|768.67|765.79|0
1647362280000|2022-03-15 16:38:00|768.91|766.03|769.39|766.51|769.88|767|768.91|766.03|0
1647362290000|2022-03-15 16:38:10|769.63|766.75|769.39|766.51|769.63|766.75|769.39|766.51|0
1647362300000|2022-03-15 16:38:20|769.63|766.75|769.39|766.51|769.63|766.75|769.39|766.51|0
1647362310000|2022-03-15 16:38:30|769.88|767|769.88|767|770.12|767.24|769.88|767|0
1647362320000|2022-03-15 16:38:40|770.12|767.24|770.36|767.48|770.36|767.48|769.76|766.88|0
1647362330000|2022-03-15 16:38:50|770.12|767.24|770.24|767.36|770.24|767.36|770.12|767.24|0
1647362340000|2022-03-15 16:39:00|769.15|766.27|769.15|766.27|769.15|766.27|768.91|766.03|0
1647362350000|2022-03-15 16:39:10|769.52|766.64|769.03|766.15|769.52|766.64|768.91|766.03|0
1647362360000|2022-03-15 16:39:20|769.15|766.27|768.67|765.79|769.39|766.51|768.67|765.79|0
1647362370000|2022-03-15 16:39:30|768.42|765.54|767.94|765.06|768.42|765.54|767.94|765.06|0
1647362380000|2022-03-15 16:39:40|768.67|765.79|768.18|765.3|768.67|765.79|768.18|765.3|0
1647362390000|2022-03-15 16:39:50|768.42|765.54|767.7|764.82|768.42|765.54|767.7|764.82|0
1647362400000|2022-03-15 16:40:00|767.46|764.58|769.15|766.27|769.15|766.27|767.46|764.58|0
1647362410000|2022-03-15 16:40:10|768.91|766.03|768.55|765.67|768.91|766.03|768.55|765.67|0
1647362420000|2022-03-15 16:40:20|768.91|766.03|768.91|766.03|768.91|766.03|768.67|765.79|0
1647362430000|2022-03-15 16:40:30|769.63|766.75|769.39|766.51|769.63|766.75|769.15|766.27|0
1647362440000|2022-03-15 16:40:40|769.63|766.75|769.88|767|770.12|767.24|769.63|766.75|0
1647362450000|2022-03-15 16:40:50|769.63|766.75|769.63|766.75|769.63|766.75|769.28|766.4|0
1647362460000|2022-03-15 16:41:00|769.39|766.51|769.39|766.51|769.63|766.75|768.91|766.03|0
1647362470000|2022-03-15 16:41:10|769.76|766.88|770.6|767.72|770.6|767.72|769.76|766.88|0
1647362480000|2022-03-15 16:41:20|770|767.12|770.6|767.72|770.6|767.72|770|767.12|0
1647362490000|2022-03-15 16:41:30|770.84|767.96|770.84|767.96|770.84|767.96|770.6|767.72|0
1647362500000|2022-03-15 16:41:40|771.08|768.2|770.97|768.09|771.08|768.2|770.84|767.96|0
1647362510000|2022-03-15 16:41:50|770.84|767.96|771.08|768.2|771.08|768.2|770.36|767.48|0
1647362520000|2022-03-15 16:42:00|771.57|768.69|770.6|767.72|771.57|768.69|770.36|767.48|0
1647362530000|2022-03-15 16:42:10|771.33|768.45|770.84|767.96|771.33|768.45|770.84|767.96|0
1647362540000|2022-03-15 16:42:20|771.08|768.2|770.24|767.36|771.08|768.2|770.24|767.36|0
1647362550000|2022-03-15 16:42:30|770.36|767.48|770.12|767.24|770.36|767.48|770.12|767.24|0
1647362560000|2022-03-15 16:42:40|770.36|767.48|770.36|767.48|770.6|767.72|770.12|767.24|0
1647362570000|2022-03-15 16:42:50|770.12|767.24|770.36|767.48|770.36|767.48|770.12|767.24|0
1647362580000|2022-03-15 16:43:00|770.12|767.24|770.36|767.48|770.36|767.48|770.12|767.24|0
1647362590000|2022-03-15 16:43:10|770.6|767.72|771.08|768.2|771.08|768.2|770.6|767.72|0
1647362600000|2022-03-15 16:43:20|770.84|767.96|772.05|769.17|772.05|769.17|770.84|767.96|0
1647362610000|2022-03-15 16:43:30|772.18|769.3|772.9|770.02|772.9|770.02|772.18|769.3|0
1647362620000|2022-03-15 16:43:40|772.29|769.41|773.02|770.14|773.02|770.14|772.29|769.41|0
1647362630000|2022-03-15 16:43:50|773.5|770.62|773.75|770.87|773.75|770.87|773.26|770.38|0
1647362640000|2022-03-15 16:44:00|773.02|770.14|773.99|771.11|774.36|771.48|773.02|770.14|0
1647362650000|2022-03-15 16:44:10|773.75|770.87|772.78|769.9|773.75|770.87|772.78|769.9|0
1647362660000|2022-03-15 16:44:20|773.26|770.38|773.5|770.62|773.5|770.62|773.26|770.38|0
1647362670000|2022-03-15 16:44:30|773.75|770.87|773.5|770.62|773.75|770.87|773.39|770.51|0
1647362680000|2022-03-15 16:44:40|773.75|770.87|773.99|771.11|773.99|771.11|773.26|770.38|0
1647362690000|2022-03-15 16:44:50|774.47|771.59|774.47|771.59|774.47|771.59|774.23|771.35|0
1647362700000|2022-03-15 16:45:00|774.23|771.35|773.26|770.38|774.47|771.59|773.26|770.38|0
1647362710000|2022-03-15 16:45:10|773.5|770.62|773.02|770.14|773.5|770.62|773.02|770.14|0
1647362720000|2022-03-15 16:45:20|772.78|769.9|773.99|771.11|773.99|771.11|772.78|769.9|0
1647362730000|2022-03-15 16:45:30|774.23|771.35|774.72|771.84|774.72|771.84|774.23|771.35|0
1647362740000|2022-03-15 16:45:40|774.23|771.35|774.47|771.59|774.47|771.59|774.23|771.35|0
1647362750000|2022-03-15 16:45:50|774.11|771.23|774.72|771.84|774.96|772.08|774.11|771.23|0
1647362760000|2022-03-15 16:46:00|774.84|771.96|774.47|771.59|774.84|771.96|774.47|771.59|0
1647362770000|2022-03-15 16:46:10|773.99|771.11|774.36|771.48|774.36|771.48|773.99|771.11|0
1647362780000|2022-03-15 16:46:20|774.47|771.59|774.72|771.84|774.72|771.84|774.47|771.59|0
1647362790000|2022-03-15 16:46:30|774.96|772.08|773.5|770.62|774.96|772.08|773.5|770.62|0
1647362800000|2022-03-15 16:46:40|773.02|770.14|773.26|770.38|773.26|770.38|773.02|770.14|0
1647362810000|2022-03-15 16:46:50|773.02|770.14|772.78|769.9|773.02|770.14|772.78|769.9|0
1647362820000|2022-03-15 16:47:00|772.54|769.66|772.05|769.17|772.54|769.66|772.05|769.17|0
1647362830000|2022-03-15 16:47:10|772.29|769.41|772.54|769.66|772.54|769.66|772.29|769.41|0
1647362840000|2022-03-15 16:47:20|772.78|769.9|773.39|770.51|773.39|770.51|772.78|769.9|0
1647362850000|2022-03-15 16:47:30|773.63|770.75|773.02|770.14|773.63|770.75|772.78|769.9|0
1647362860000|2022-03-15 16:47:40|773.26|770.38|773.26|770.38|773.5|770.62|773.26|770.38|0
1647362870000|2022-03-15 16:47:50|773.02|770.14|773.5|770.62|773.5|770.62|773.02|770.14|0
1647362880000|2022-03-15 16:48:00|773.02|770.14|773.39|770.51|773.39|770.51|773.02|770.14|0
1647362890000|2022-03-15 16:48:10|773.26|770.38|774.36|771.48|774.36|771.48|773.26|770.38|0
1647362900000|2022-03-15 16:48:20|774.47|771.59|774.47|771.59|774.71|771.83|774.47|771.59|0
1647362910000|2022-03-15 16:48:30|774.23|771.35|774.96|772.08|774.96|772.08|774.23|771.35|0
1647362920000|2022-03-15 16:48:40|775.2|772.32|776.65|773.77|776.65|773.77|775.2|772.32|0
1647362930000|2022-03-15 16:48:50|776.41|773.53|776.41|773.53|776.41|773.53|776.17|773.29|0
1647362940000|2022-03-15 16:49:00|776.65|773.77|777.02|774.14|777.14|774.26|776.65|773.77|0
1647362950000|2022-03-15 16:49:10|776.89|774.01|778.11|775.23|778.11|775.23|776.89|774.01|0
1647362960000|2022-03-15 16:49:20|778.35|775.47|778.35|775.47|778.47|775.59|778.11|775.23|0
1647362970000|2022-03-15 16:49:30|777.38|774.5|777.75|774.87|777.75|774.87|777.38|774.5|0
1647362980000|2022-03-15 16:49:40|778.35|775.47|778.11|775.23|778.35|775.47|777.86|774.98|0
1647362990000|2022-03-15 16:49:50|777.38|774.5|777.62|774.74|777.62|774.74|777.38|774.5|0
1647363000000|2022-03-15 16:50:00|777.86|774.98|778.11|775.23|778.11|775.23|777.62|774.74|0
1647363010000|2022-03-15 16:50:10|777.86|774.98|778.59|775.71|778.59|775.71|777.38|774.5|0
1647363020000|2022-03-15 16:50:20|778.35|775.47|778.35|775.47|778.35|775.47|778.35|775.47|0
1647363030000|2022-03-15 16:50:30|778.59|775.71|777.86|774.98|778.59|775.71|777.86|774.98|0
1647363040000|2022-03-15 16:50:40|778.11|775.23|778.59|775.71|778.59|775.71|778.11|775.23|0
1647363050000|2022-03-15 16:50:50|778.96|776.08|778.83|775.95|779.08|776.2|778.83|775.95|0
1647363060000|2022-03-15 16:51:00|779.32|776.44|780.29|777.41|780.29|777.41|779.32|776.44|0
1647363070000|2022-03-15 16:51:10|780.53|777.65|781.26|778.38|781.26|778.38|780.53|777.65|0
1647363080000|2022-03-15 16:51:20|781.98|779.1|781.14|778.26|781.98|779.1|781.14|778.26|0
1647363090000|2022-03-15 16:51:30|781.87|778.99|781.74|778.86|782.23|779.35|781.74|778.86|0
1647363100000|2022-03-15 16:51:40|781.01|778.13|781.38|778.5|781.74|778.86|781.01|778.13|0
1647363110000|2022-03-15 16:51:50|781.01|778.13|781.26|778.38|781.5|778.62|781.01|778.13|0
1647363120000|2022-03-15 16:52:00|781.14|778.26|781.5|778.62|781.5|778.62|780.77|777.89|0
1647363130000|2022-03-15 16:52:10|782.47|779.59|782.47|779.59|782.47|779.59|782.23|779.35|0
1647363140000|2022-03-15 16:52:20|781.98|779.1|781.74|778.86|781.98|779.1|781.5|778.62|0
1647363150000|2022-03-15 16:52:30|781.98|779.1|782.23|779.35|782.47|779.59|781.98|779.1|0
1647363160000|2022-03-15 16:52:40|783.2|780.32|783.68|780.8|783.92|781.04|783.2|780.32|0
1647363170000|2022-03-15 16:52:50|783.44|780.56|784.29|781.41|784.29|781.41|783.44|780.56|0
1647363180000|2022-03-15 16:53:00|784.17|781.29|784.65|781.77|784.65|781.77|783.68|780.8|0
1647363190000|2022-03-15 16:53:10|785.14|782.26|784.17|781.29|785.14|782.26|784.17|781.29|0
1647363200000|2022-03-15 16:53:20|784.54|781.66|784.41|781.53|784.54|781.66|784.17|781.29|0
1647363210000|2022-03-15 16:53:30|784.54|781.66|784.17|781.29|784.54|781.66|784.17|781.29|0
1647363220000|2022-03-15 16:53:40|783.92|781.04|783.57|780.69|783.92|781.04|783.57|780.69|0
1647363230000|2022-03-15 16:53:50|783.44|780.56|783.2|780.32|783.44|780.56|782.84|779.96|0
1647363240000|2022-03-15 16:54:00|782.95|780.07|782.95|780.07|783.32|780.44|782.95|780.07|0
1647363250000|2022-03-15 16:54:10|782.71|779.83|782.23|779.35|782.71|779.83|782.23|779.35|0
1647363260000|2022-03-15 16:54:20|781.98|779.1|781.98|779.1|781.98|779.1|781.74|778.86|0
1647363270000|2022-03-15 16:54:30|781.74|778.86|781.74|778.86|781.98|779.1|781.74|778.86|0
1647363280000|2022-03-15 16:54:40|781.98|779.1|782.23|779.35|782.71|779.83|781.98|779.1|0
1647363290000|2022-03-15 16:54:50|782.47|779.59|782.23|779.35|782.47|779.59|781.98|779.1|0
1647363300000|2022-03-15 16:55:00|781.74|778.86|781.74|778.86|781.74|778.86|781.74|778.86|0
1647363310000|2022-03-15 16:55:10|781.98|779.1|781.74|778.86|781.98|779.1|781.74|778.86|0
1647363320000|2022-03-15 16:55:20|781.26|778.38|781.01|778.13|781.26|778.38|780.77|777.89|0
1647363330000|2022-03-15 16:55:30|780.66|777.78|781.01|778.13|781.26|778.38|780.66|777.78|0
1647363340000|2022-03-15 16:55:40|780.77|777.89|780.77|777.89|781.01|778.13|780.53|777.65|0
1647363350000|2022-03-15 16:55:50|779.8|776.92|780.29|777.41|780.53|777.65|779.8|776.92|0
1647363360000|2022-03-15 16:56:00|780.17|777.29|780.29|777.41|780.29|777.41|779.8|776.92|0
1647363370000|2022-03-15 16:56:10|779.32|776.44|779.56|776.68|779.56|776.68|779.32|776.44|0
1647363380000|2022-03-15 16:56:20|778.59|775.71|779.07|776.19|779.07|776.19|778.59|775.71|0
1647363390000|2022-03-15 16:56:30|778.59|775.71|778.83|775.95|778.83|775.95|778.59|775.71|0
1647363400000|2022-03-15 16:56:40|778.35|775.47|778.11|775.23|778.35|775.47|777.86|774.98|0
1647363410000|2022-03-15 16:56:50|777.86|774.98|778.11|775.23|778.11|775.23|777.86|774.98|0
1647363420000|2022-03-15 16:57:00|777.62|774.74|777.62|774.74|777.62|774.74|777.38|774.5|0
1647363430000|2022-03-15 16:57:10|777.14|774.26|776.89|774.01|777.62|774.74|776.89|774.01|0
1647363440000|2022-03-15 16:57:20|777.14|774.26|777.14|774.26|777.14|774.26|776.89|774.01|0
1647363450000|2022-03-15 16:57:30|776.65|773.77|776.41|773.53|776.65|773.77|775.92|773.04|0
1647363460000|2022-03-15 16:57:40|776.65|773.77|774.96|772.08|776.65|773.77|774.96|772.08|0
1647363470000|2022-03-15 16:57:50|774.71|771.83|774.96|772.08|774.96|772.08|774.71|771.83|0
1647363480000|2022-03-15 16:58:00|774.71|771.83|774.71|771.83|774.96|772.08|774.47|771.59|0
1647363490000|2022-03-15 16:58:10|774.47|771.59|776.17|773.29|776.17|773.29|774.47|771.59|0
1647363500000|2022-03-15 16:58:20|775.92|773.04|776.41|773.53|776.41|773.53|775.92|773.04|0
1647363510000|2022-03-15 16:58:30|776.65|773.77|776.17|773.29|776.65|773.77|776.17|773.29|0
1647363520000|2022-03-15 16:58:40|775.92|773.04|775.68|772.8|775.92|773.04|775.68|772.8|0
1647363530000|2022-03-15 16:58:50|775.92|773.04|775.92|773.04|776.17|773.29|775.92|773.04|0
1647363540000|2022-03-15 16:59:00|776.17|773.29|776.17|773.29|776.17|773.29|776.17|773.29|0
1647363550000|2022-03-15 16:59:10|776.05|773.17|775.68|772.8|776.05|773.17|775.44|772.56|0
1647363560000|2022-03-15 16:59:20|775.44|772.56|775.92|773.04|775.92|773.04|775.44|772.56|0
1647363570000|2022-03-15 16:59:30|775.81|772.93|775.2|772.32|775.81|772.93|775.2|772.32|0
1647363580000|2022-03-15 16:59:40|774.96|772.08|774.96|772.08|775.2|772.32|774.96|772.08|0
1647363590000|2022-03-15 16:59:50|774.71|771.83|774.71|771.83|774.71|771.83|774.47|771.59|0
1647363600000|2022-03-15 17:00:00|774.47|771.59|774.47|771.59|774.47|771.59|774.23|771.35|0
1647363610000|2022-03-15 17:00:10|774.36|771.48|774.47|771.59|774.96|772.08|774.36|771.48|0
1647363620000|2022-03-15 17:00:20|774.71|771.83|774.47|771.59|774.96|772.08|774.47|771.59|0
1647363630000|2022-03-15 17:00:30|774.6|771.72|774.23|771.35|774.6|771.72|774.23|771.35|0
1647363640000|2022-03-15 17:00:40|773.75|770.87|773.5|770.62|773.75|770.87|773.39|770.51|0
1647363650000|2022-03-15 17:00:50|773.75|770.87|773.02|770.14|773.75|770.87|773.02|770.14|0
1647363660000|2022-03-15 17:01:00|772.78|769.9|772.29|769.41|772.78|769.9|772.05|769.17|0
1647363670000|2022-03-15 17:01:10|772.78|769.9|773.02|770.14|773.02|770.14|772.53|769.65|0
1647363680000|2022-03-15 17:01:20|772.78|769.9|773.5|770.62|773.5|770.62|772.78|769.9|0
1647363690000|2022-03-15 17:01:30|773.02|770.14|772.42|769.54|773.02|770.14|772.42|769.54|0
1647363700000|2022-03-15 17:01:40|772.53|769.65|772.78|769.9|772.78|769.9|772.53|769.65|0
1647363710000|2022-03-15 17:01:50|773.02|770.14|773.02|770.14|773.02|770.14|772.78|769.9|0
1647363720000|2022-03-15 17:02:00|772.78|769.9|771.81|768.93|772.78|769.9|771.81|768.93|0
1647363730000|2022-03-15 17:02:10|771.32|768.44|771.57|768.69|771.57|768.69|770.97|768.09|0
1647363740000|2022-03-15 17:02:20|771.81|768.93|771.32|768.44|771.81|768.93|771.32|768.44|0
1647363750000|2022-03-15 17:02:30|771.81|768.93|771.57|768.69|771.81|768.93|771.57|768.69|0
1647363760000|2022-03-15 17:02:40|771.32|768.44|771.32|768.44|771.32|768.44|771.32|768.44|0
1647363770000|2022-03-15 17:02:50|771.57|768.69|771.81|768.93|771.81|768.93|771.32|768.44|0
1647363780000|2022-03-15 17:03:00|772.53|769.65|771.57|768.69|772.53|769.65|771.32|768.44|0
1647363790000|2022-03-15 17:03:10|770.84|767.96|771.57|768.69|772.05|769.17|770.84|767.96|0
1647363800000|2022-03-15 17:03:20|771.32|768.44|771.32|768.44|771.32|768.44|771.32|768.44|0
1647363810000|2022-03-15 17:03:30|771.81|768.93|771.57|768.69|772.29|769.41|771.57|768.69|0
1647363820000|2022-03-15 17:03:40|771.32|768.44|770.84|767.96|771.32|768.44|770.84|767.96|0
1647363830000|2022-03-15 17:03:50|770.97|768.09|770.72|767.84|771.08|768.2|770.72|767.84|0
1647363840000|2022-03-15 17:04:00|770.84|767.96|770.72|767.84|770.84|767.96|770.72|767.84|0
1647363850000|2022-03-15 17:04:10|770.36|767.48|769.63|766.75|770.36|767.48|769.63|766.75|0
1647363860000|2022-03-15 17:04:20|769.87|766.99|770.36|767.48|770.36|767.48|769.87|766.99|0
1647363870000|2022-03-15 17:04:30|770.6|767.72|770.84|767.96|770.84|767.96|770.6|767.72|0
1647363880000|2022-03-15 17:04:40|771.32|768.44|771.57|768.69|771.57|768.69|771.32|768.44|0
1647363890000|2022-03-15 17:04:50|771.32|768.44|771.32|768.44|771.32|768.44|771.32|768.44|0
1647363900000|2022-03-15 17:05:00|771.57|768.69|771.93|769.05|772.18|769.3|771.57|768.69|0
1647363910000|2022-03-15 17:05:10|771.57|768.69|771.32|768.44|771.57|768.69|771.08|768.2|0
1647363920000|2022-03-15 17:05:20|771.57|768.69|772.05|769.17|772.05|769.17|771.57|768.69|0
1647363930000|2022-03-15 17:05:30|771.81|768.93|772.29|769.41|772.29|769.41|771.81|768.93|0
1647363940000|2022-03-15 17:05:40|772.53|769.65|772.78|769.9|772.78|769.9|772.29|769.41|0
1647363950000|2022-03-15 17:05:50|772.53|769.65|772.05|769.17|772.78|769.9|772.05|769.17|0
1647363960000|2022-03-15 17:06:00|771.57|768.69|772.05|769.17|772.05|769.17|771.57|768.69|0
1647363970000|2022-03-15 17:06:10|773.5|770.62|774.47|771.59|774.47|771.59|773.5|770.62|0
1647363980000|2022-03-15 17:06:20|774.71|771.83|774.47|771.59|774.71|771.83|774.47|771.59|0
1647363990000|2022-03-15 17:06:30|773.99|771.11|773.74|770.86|773.99|771.11|773.74|770.86|0
1647364000000|2022-03-15 17:06:40|774.23|771.35|774.47|771.59|774.47|771.59|774.23|771.35|0
1647364010000|2022-03-15 17:06:50|774.71|771.83|775.32|772.44|775.32|772.44|774.47|771.59|0
1647364020000|2022-03-15 17:07:00|775.44|772.56|774.96|772.08|775.44|772.56|774.84|771.96|0
1647364030000|2022-03-15 17:07:10|774.71|771.83|774.71|771.83|774.71|771.83|774.47|771.59|0
1647364040000|2022-03-15 17:07:20|774.47|771.59|774.96|772.08|774.96|772.08|774.47|771.59|0
1647364050000|2022-03-15 17:07:30|775.44|772.56|775.92|773.04|775.92|773.04|775.44|772.56|0
1647364060000|2022-03-15 17:07:40|776.17|773.29|775.92|773.04|776.41|773.53|775.92|773.04|0
1647364070000|2022-03-15 17:07:50|775.68|772.8|775.92|773.04|775.92|773.04|775.44|772.56|0
1647364080000|2022-03-15 17:08:00|776.17|773.29|776.89|774.01|776.89|774.01|776.17|773.29|0
1647364090000|2022-03-15 17:08:10|777.38|774.5|777.86|774.98|777.86|774.98|777.14|774.26|0
1647364100000|2022-03-15 17:08:20|778.1|775.22|778.1|775.22|778.35|775.47|778.1|775.22|0
1647364110000|2022-03-15 17:08:30|777.99|775.11|778.1|775.22|778.35|775.47|777.86|774.98|0
1647364120000|2022-03-15 17:08:40|777.62|774.74|777.13|774.25|777.62|774.74|777.13|774.25|0
1647364130000|2022-03-15 17:08:50|776.65|773.77|775.92|773.04|776.65|773.77|775.92|773.04|0
1647364140000|2022-03-15 17:09:00|776.41|773.53|776.17|773.29|776.65|773.77|776.17|773.29|0
1647364150000|2022-03-15 17:09:10|775.92|773.04|775.2|772.32|775.92|773.04|774.95|772.07|0
1647364160000|2022-03-15 17:09:20|774.95|772.07|775.68|772.8|775.68|772.8|774.95|772.07|0
1647364170000|2022-03-15 17:09:30|775.92|773.04|776.41|773.53|776.65|773.77|775.92|773.04|0
1647364180000|2022-03-15 17:09:40|776.65|773.77|776.65|773.77|776.65|773.77|776.65|773.77|0
1647364190000|2022-03-15 17:09:50|776.89|774.01|777.13|774.25|777.13|774.25|776.89|774.01|0
1647364200000|2022-03-15 17:10:00|777.5|774.62|779.07|776.19|779.07|776.19|777.5|774.62|0
1647364210000|2022-03-15 17:10:10|779.56|776.68|779.56|776.68|779.56|776.68|779.07|776.19|0
1647364220000|2022-03-15 17:10:20|779.8|776.92|779.56|776.68|779.8|776.92|779.56|776.68|0
1647364230000|2022-03-15 17:10:30|779.8|776.92|779.32|776.44|779.8|776.92|779.07|776.19|0
1647364240000|2022-03-15 17:10:40|779.56|776.68|778.83|775.95|779.56|776.68|778.83|775.95|0
1647364250000|2022-03-15 17:10:50|779.07|776.19|778.83|775.95|779.07|776.19|778.83|775.95|0
1647364260000|2022-03-15 17:11:00|778.59|775.71|778.83|775.95|778.83|775.95|778.35|775.47|0
1647364270000|2022-03-15 17:11:10|779.07|776.19|779.07|776.19|779.07|776.19|778.83|775.95|0
1647364280000|2022-03-15 17:11:20|779.2|776.32|778.59|775.71|779.2|776.32|778.59|775.71|0
1647364290000|2022-03-15 17:11:30|779.32|776.44|779.32|776.44|779.56|776.68|779.32|776.44|0
1647364300000|2022-03-15 17:11:40|779.56|776.68|779.07|776.19|779.56|776.68|779.07|776.19|0
1647364310000|2022-03-15 17:11:50|779.32|776.44|779.32|776.44|779.32|776.44|779.32|776.44|0
1647364320000|2022-03-15 17:12:00|779.07|776.19|779.32|776.44|779.32|776.44|779.07|776.19|0
1647364330000|2022-03-15 17:12:10|779.07|776.19|779.32|776.44|779.32|776.44|779.07|776.19|0
1647364340000|2022-03-15 17:12:20|779.07|776.19|779.8|776.92|779.8|776.92|779.07|776.19|0
1647364350000|2022-03-15 17:12:30|780.04|777.16|780.04|777.16|780.29|777.41|780.04|777.16|0
1647364360000|2022-03-15 17:12:40|780.29|777.41|779.56|776.68|780.29|777.41|779.56|776.68|0
1647364370000|2022-03-15 17:12:50|778.83|775.95|779.07|776.19|779.07|776.19|778.83|775.95|0
1647364380000|2022-03-15 17:13:00|778.83|775.95|778.59|775.71|778.83|775.95|778.59|775.71|0
1647364390000|2022-03-15 17:13:10|778.35|775.47|778.59|775.71|778.59|775.71|778.35|775.47|0
1647364400000|2022-03-15 17:13:20|778.83|775.95|778.83|775.95|779.07|776.19|778.83|775.95|0
1647364410000|2022-03-15 17:13:30|779.2|776.32|779.56|776.68|779.56|776.68|779.07|776.19|0
1647364420000|2022-03-15 17:13:40|779.44|776.56|780.77|777.89|780.77|777.89|779.44|776.56|0
1647364430000|2022-03-15 17:13:50|781.5|778.62|781.74|778.86|781.74|778.86|781.5|778.62|0
1647364440000|2022-03-15 17:14:00|781.87|778.99|782.22|779.34|782.22|779.34|781.74|778.86|0
1647364450000|2022-03-15 17:14:10|782.71|779.83|782.71|779.83|782.95|780.07|782.71|779.83|0
1647364460000|2022-03-15 17:14:20|783.19|780.31|784.89|782.01|785.38|782.5|783.19|780.31|0
1647364470000|2022-03-15 17:14:30|784.65|781.77|784.05|781.17|784.65|781.77|783.92|781.04|0
1647364480000|2022-03-15 17:14:40|784.41|781.53|784.65|781.77|784.89|782.01|784.41|781.53|0
1647364490000|2022-03-15 17:14:50|784.78|781.9|785.14|782.26|785.14|782.26|784.65|781.77|0
1647364500000|2022-03-15 17:15:00|784.89|782.01|784.17|781.29|784.89|782.01|784.17|781.29|0
1647364510000|2022-03-15 17:15:10|783.92|781.04|783.44|780.56|783.92|781.04|783.44|780.56|0
1647364520000|2022-03-15 17:15:20|783.19|780.31|783.32|780.44|783.44|780.56|783.19|780.31|0
1647364530000|2022-03-15 17:15:30|783.19|780.31|783.19|780.31|783.19|780.31|782.71|779.83|0
1647364540000|2022-03-15 17:15:40|782.71|779.83|782.22|779.34|782.71|779.83|782.22|779.34|0
1647364550000|2022-03-15 17:15:50|781.25|778.37|781.87|778.99|781.98|779.1|781.25|778.37|0
1647364560000|2022-03-15 17:16:00|782.22|779.34|785.38|782.5|785.38|782.5|782.22|779.34|0
1647364570000|2022-03-15 17:16:10|785.14|782.26|785.14|782.26|785.14|782.26|784.89|782.01|0
1647364580000|2022-03-15 17:16:20|784.89|782.01|784.65|781.77|785.38|782.5|784.65|781.77|0
1647364590000|2022-03-15 17:16:30|785.14|782.26|784.89|782.01|785.14|782.26|784.65|781.77|0
1647364600000|2022-03-15 17:16:40|784.41|781.53|784.16|781.28|784.41|781.53|784.16|781.28|0
1647364610000|2022-03-15 17:16:50|783.68|780.8|783.92|781.04|783.92|781.04|783.68|780.8|0
1647364620000|2022-03-15 17:17:00|783.68|780.8|783.44|780.56|783.92|781.04|783.44|780.56|0
1647364630000|2022-03-15 17:17:10|783.19|780.31|782.95|780.07|783.19|780.31|782.71|779.83|0
1647364640000|2022-03-15 17:17:20|782.71|779.83|782.95|780.07|782.95|780.07|782.71|779.83|0
1647364650000|2022-03-15 17:17:30|783.44|780.56|783.92|781.04|783.92|781.04|783.44|780.56|0
1647364660000|2022-03-15 17:17:40|783.68|780.8|783.92|781.04|784.41|781.53|783.68|780.8|0
1647364670000|2022-03-15 17:17:50|784.16|781.28|783.92|781.04|784.41|781.53|783.92|781.04|0
1647364680000|2022-03-15 17:18:00|784.41|781.53|784.89|782.01|784.89|782.01|784.16|781.28|0
1647364690000|2022-03-15 17:18:10|785.14|782.26|785.14|782.26|785.38|782.5|784.65|781.77|0
1647364700000|2022-03-15 17:18:20|784.89|782.01|784.65|781.77|785.14|782.26|784.65|781.77|0
1647364710000|2022-03-15 17:18:30|784.41|781.53|784.65|781.77|784.89|782.01|784.41|781.53|0
1647364720000|2022-03-15 17:18:40|784.41|781.53|784.41|781.53|784.41|781.53|784.41|781.53|0
1647364730000|2022-03-15 17:18:50|784.53|781.65|784.65|781.77|784.65|781.77|784.41|781.53|0
1647364740000|2022-03-15 17:19:00|784.78|781.9|786.11|783.23|786.11|783.23|784.78|781.9|0
1647364750000|2022-03-15 17:19:10|785.86|782.98|785.86|782.98|785.86|782.98|785.86|782.98|0
1647364760000|2022-03-15 17:19:20|786.11|783.23|785.62|782.74|786.35|783.47|785.62|782.74|0
1647364770000|2022-03-15 17:19:30|785.38|782.5|785.38|782.5|785.38|782.5|785.38|782.5|0
1647364780000|2022-03-15 17:19:40|785.14|782.26|784.89|782.01|785.38|782.5|784.89|782.01|0
1647364790000|2022-03-15 17:19:50|785.02|782.14|785.14|782.26|785.14|782.26|784.89|782.01|0
1647364800000|2022-03-15 17:20:00|785.38|782.5|785.14|782.26|785.38|782.5|785.14|782.26|0
1647364810000|2022-03-15 17:20:10|785.26|782.38|785.26|782.38|785.38|782.5|785.26|782.38|0
1647364820000|2022-03-15 17:20:20|785.62|782.74|785.14|782.26|785.62|782.74|785.14|782.26|0
1647364830000|2022-03-15 17:20:30|785.38|782.5|784.89|782.01|785.38|782.5|784.89|782.01|0
1647364840000|2022-03-15 17:20:40|784.41|781.53|785.86|782.98|785.86|782.98|784.41|781.53|0
1647364850000|2022-03-15 17:20:50|785.62|782.74|785.86|782.98|785.86|782.98|785.38|782.5|0
1647364860000|2022-03-15 17:21:00|785.38|782.5|785.38|782.5|785.86|782.98|785.38|782.5|0
1647364870000|2022-03-15 17:21:10|784.89|782.01|784.89|782.01|785.26|782.38|784.65|781.77|0
1647364880000|2022-03-15 17:21:20|784.65|781.77|783.92|781.04|784.65|781.77|783.92|781.04|0
1647364890000|2022-03-15 17:21:30|784.16|781.28|783.19|780.31|784.29|781.41|783.19|780.31|0
1647364900000|2022-03-15 17:21:40|782.95|780.07|782.84|779.96|782.95|780.07|782.71|779.83|0
1647364910000|2022-03-15 17:21:50|782.95|780.07|783.19|780.31|783.44|780.56|782.95|780.07|0
1647364920000|2022-03-15 17:22:00|782.71|779.83|782.95|780.07|782.95|780.07|782.71|779.83|0
1647364930000|2022-03-15 17:22:10|782.71|779.83|782.71|779.83|782.71|779.83|782.59|779.71|0
1647364940000|2022-03-15 17:22:20|782.84|779.96|782.59|779.71|782.84|779.96|782.59|779.71|0
1647364950000|2022-03-15 17:22:30|783.68|780.8|784.16|781.28|784.16|781.28|783.68|780.8|0
1647364960000|2022-03-15 17:22:40|783.92|781.04|783.19|780.31|783.92|781.04|783.19|780.31|0
1647364970000|2022-03-15 17:22:50|782.95|780.07|782.47|779.59|782.95|780.07|782.47|779.59|0
1647364980000|2022-03-15 17:23:00|782.35|779.47|781.5|778.62|782.47|779.59|781.5|778.62|0
1647364990000|2022-03-15 17:23:10|781.25|778.37|781.25|778.37|781.5|778.62|781.25|778.37|0
1647365000000|2022-03-15 17:23:20|781.01|778.13|780.65|777.77|781.01|778.13|780.65|777.77|0
1647365010000|2022-03-15 17:23:30|780.28|777.4|780.28|777.4|780.53|777.65|780.28|777.4|0
1647365020000|2022-03-15 17:23:40|780.65|777.77|781.14|778.26|781.25|778.37|780.65|777.77|0
1647365030000|2022-03-15 17:23:50|780.77|777.89|780.77|777.89|781.01|778.13|780.77|777.89|0
1647365040000|2022-03-15 17:24:00|780.28|777.4|780.41|777.53|780.53|777.65|780.28|777.4|0
1647365050000|2022-03-15 17:24:10|780.28|777.4|780.04|777.16|780.28|777.4|779.8|776.92|0
1647365060000|2022-03-15 17:24:20|780.53|777.65|780.28|777.4|780.53|777.65|780.28|777.4|0
1647365070000|2022-03-15 17:24:30|780.53|777.65|781.01|778.13|781.01|778.13|780.28|777.4|0
1647365080000|2022-03-15 17:24:40|780.77|777.89|781.01|778.13|781.01|778.13|780.77|777.89|0
1647365090000|2022-03-15 17:24:50|781.25|778.37|781.01|778.13|781.25|778.37|781.01|778.13|0
1647365100000|2022-03-15 17:25:00|781.14|778.26|780.04|777.16|781.14|778.26|780.04|777.16|0
1647365110000|2022-03-15 17:25:10|779.31|776.43|779.31|776.43|779.8|776.92|779.31|776.43|0
1647365120000|2022-03-15 17:25:20|779.56|776.68|779.56|776.68|779.56|776.68|779.56|776.68|0
1647365130000|2022-03-15 17:25:30|779.31|776.43|779.31|776.43|779.31|776.43|779.31|776.43|0
1647365140000|2022-03-15 17:25:40|778.59|775.71|778.34|775.46|778.83|775.95|778.34|775.46|0
1647365150000|2022-03-15 17:25:50|778.1|775.22|778.1|775.22|778.1|775.22|777.62|774.74|0
1647365160000|2022-03-15 17:26:00|777.86|774.98|777.86|774.98|777.86|774.98|777.86|774.98|0
1647365170000|2022-03-15 17:26:10|778.1|775.22|777.62|774.74|778.1|775.22|777.62|774.74|0
1647365180000|2022-03-15 17:26:20|777.38|774.5|778.34|775.46|778.34|775.46|777.38|774.5|0
1647365190000|2022-03-15 17:26:30|778.1|775.22|777.74|774.86|778.1|775.22|777.74|774.86|0
1647365200000|2022-03-15 17:26:40|777.62|774.74|777.62|774.74|777.86|774.98|777.62|774.74|0
1647365220000|2022-03-15 17:27:00|778.34|775.46|778.34|775.46|778.47|775.59|778.34|775.46|0
1647365230000|2022-03-15 17:27:10|777.86|774.98|778.34|775.46|778.59|775.71|777.86|774.98|0
1647365240000|2022-03-15 17:27:20|778.59|775.71|779.56|776.68|779.56|776.68|778.59|775.71|0
1647365250000|2022-03-15 17:27:30|779.44|776.56|779.56|776.68|779.56|776.68|779.44|776.56|0
1647365260000|2022-03-15 17:27:40|779.8|776.92|779.8|776.92|779.8|776.92|779.8|776.92|0
1647365270000|2022-03-15 17:27:50|780.04|777.16|779.56|776.68|780.04|777.16|779.31|776.43|0
1647365280000|2022-03-15 17:28:00|779.8|776.92|781.01|778.13|781.01|778.13|779.8|776.92|0
1647365290000|2022-03-15 17:28:10|781.25|778.37|781.74|778.86|781.98|779.1|781.25|778.37|0
1647365300000|2022-03-15 17:28:20|782.47|779.59|782.83|779.95|782.83|779.95|782.22|779.34|0
1647365310000|2022-03-15 17:28:30|783.08|780.2|782.71|779.83|783.08|780.2|782.71|779.83|0
1647365320000|2022-03-15 17:28:40|783.19|780.31|783.56|780.68|783.56|780.68|783.19|780.31|0
1647365330000|2022-03-15 17:28:50|783.19|780.31|783.19|780.31|783.44|780.56|783.19|780.31|0
1647365340000|2022-03-15 17:29:00|782.95|780.07|783.92|781.04|783.92|781.04|782.71|779.83|0
1647365350000|2022-03-15 17:29:10|784.16|781.28|786.35|783.47|786.35|783.47|784.16|781.28|0
1647365360000|2022-03-15 17:29:20|787.56|784.68|787.8|784.92|787.8|784.92|787.2|784.32|0
1647365370000|2022-03-15 17:29:30|788.53|785.65|788.53|785.65|788.53|785.65|788.05|785.17|0
1647365380000|2022-03-15 17:29:40|789.26|786.38|788.53|785.65|789.26|786.38|788.53|785.65|0
1647365390000|2022-03-15 17:29:50|789.02|786.14|789.5|786.62|789.5|786.62|789.02|786.14|0
1647365400000|2022-03-15 17:30:00|789.39|786.51|789.26|786.38|789.39|786.51|788.53|785.65|0
1647365410000|2022-03-15 17:30:10|789.5|786.62|791.69|788.81|791.69|788.81|789.26|786.38|0
1647365420000|2022-03-15 17:30:20|791.2|788.32|791.69|788.81|791.69|788.81|791.2|788.32|0
1647365430000|2022-03-15 17:30:30|791.82|788.94|790.96|788.08|791.82|788.94|790.96|788.08|0
1647365440000|2022-03-15 17:30:40|791.2|788.32|790.48|787.6|791.45|788.57|790.48|787.6|0
1647365450000|2022-03-15 17:30:50|790.96|788.08|790.96|788.08|790.96|788.08|790.96|788.08|0
1647365460000|2022-03-15 17:31:00|790.23|787.35|789.99|787.11|790.23|787.35|789.75|786.87|0
1647365470000|2022-03-15 17:31:10|789.75|786.87|789.5|786.62|789.75|786.87|789.26|786.38|0
1647365480000|2022-03-15 17:31:20|789.63|786.75|788.78|785.9|789.63|786.75|788.78|785.9|0
1647365490000|2022-03-15 17:31:30|789.02|786.14|788.05|785.17|789.02|786.14|788.05|785.17|0
1647365500000|2022-03-15 17:31:40|787.8|784.92|787.56|784.68|788.05|785.17|787.56|784.68|0
1647365510000|2022-03-15 17:31:50|787.32|784.44|785.62|782.74|787.32|784.44|785.62|782.74|0
1647365520000|2022-03-15 17:32:00|787.08|784.2|788.9|786.02|788.9|786.02|787.08|784.2|0
1647365530000|2022-03-15 17:32:10|788.66|785.78|788.53|785.65|788.78|785.9|788.53|785.65|0
1647365540000|2022-03-15 17:32:20|788.78|785.9|788.29|785.41|788.78|785.9|788.29|785.41|0
1647365550000|2022-03-15 17:32:30|788.05|785.17|788.05|785.17|788.05|785.17|788.05|785.17|0
1647365560000|2022-03-15 17:32:40|788.29|785.41|788.05|785.17|788.29|785.41|787.93|785.05|0
1647365570000|2022-03-15 17:32:50|787.8|784.92|787.08|784.2|787.8|784.92|787.08|784.2|0
1647365580000|2022-03-15 17:33:00|786.83|783.95|786.35|783.47|786.83|783.95|786.35|783.47|0
1647365590000|2022-03-15 17:33:10|786.59|783.71|786.59|783.71|786.83|783.95|786.35|783.47|0
1647365600000|2022-03-15 17:33:20|786.72|783.84|786.83|783.95|786.83|783.95|786.72|783.84|0
1647365610000|2022-03-15 17:33:30|786.1|783.22|786.35|783.47|786.35|783.47|785.86|782.98|0
1647365620000|2022-03-15 17:33:40|786.1|783.22|786.1|783.22|786.1|783.22|785.86|782.98|0
1647365630000|2022-03-15 17:33:50|785.86|782.98|785.13|782.25|785.86|782.98|785.13|782.25|0
1647365640000|2022-03-15 17:34:00|785.62|782.74|785.38|782.5|785.62|782.74|785.38|782.5|0
1647365650000|2022-03-15 17:34:10|785.62|782.74|786.83|783.95|786.83|783.95|785.62|782.74|0
1647365660000|2022-03-15 17:34:20|786.59|783.71|786.35|783.47|786.83|783.95|786.35|783.47|0
1647365670000|2022-03-15 17:34:30|786.1|783.22|787.08|784.2|787.08|784.2|786.1|783.22|0
1647365680000|2022-03-15 17:34:40|786.83|783.95|786.83|783.95|786.83|783.95|786.83|783.95|0
1647365690000|2022-03-15 17:34:50|787.08|784.2|786.96|784.08|787.08|784.2|786.96|784.08|0
1647365700000|2022-03-15 17:35:00|786.59|783.71|786.1|783.22|786.72|783.84|786.1|783.22|0
1647365710000|2022-03-15 17:35:10|785.86|782.98|786.35|783.47|786.59|783.71|785.86|782.98|0
1647365720000|2022-03-15 17:35:20|786.72|783.84|786.23|783.35|786.72|783.84|786.23|783.35|0
1647365730000|2022-03-15 17:35:30|785.86|782.98|785.86|782.98|786.1|783.22|785.86|782.98|0
1647365740000|2022-03-15 17:35:40|786.1|783.22|785.13|782.25|786.1|783.22|785.13|782.25|0
1647365750000|2022-03-15 17:35:50|785.38|782.5|784.65|781.77|785.38|782.5|784.41|781.53|0
1647365760000|2022-03-15 17:36:00|784.41|781.53|784.41|781.53|784.65|781.77|784.16|781.28|0
1647365770000|2022-03-15 17:36:10|783.92|781.04|783.92|781.04|783.92|781.04|783.92|781.04|0
1647365780000|2022-03-15 17:36:20|784.41|781.53|783.92|781.04|784.41|781.53|783.92|781.04|0
1647365790000|2022-03-15 17:36:30|784.16|781.28|784.89|782.01|784.89|782.01|784.16|781.28|0
1647365800000|2022-03-15 17:36:40|784.65|781.77|784.05|781.17|784.65|781.77|784.05|781.17|0
1647365810000|2022-03-15 17:36:50|784.16|781.28|784.41|781.53|784.41|781.53|783.92|781.04|0
1647365820000|2022-03-15 17:37:00|784.16|781.28|783.92|781.04|784.16|781.28|783.8|780.92|0
1647365830000|2022-03-15 17:37:10|784.16|781.28|784.89|782.01|784.89|782.01|784.16|781.28|0
1647365850000|2022-03-15 17:37:30|784.41|781.53|784.41|781.53|784.41|781.53|784.41|781.53|0
1647365860000|2022-03-15 17:37:40|784.16|781.28|785.13|782.25|785.13|782.25|784.16|781.28|0
1647365870000|2022-03-15 17:37:50|785.38|782.5|785.38|782.5|785.38|782.5|784.89|782.01|0
1647365880000|2022-03-15 17:38:00|785.5|782.62|787.56|784.68|787.56|784.68|785.5|782.62|0
1647365890000|2022-03-15 17:38:10|787.32|784.44|787.56|784.68|787.56|784.68|786.83|783.95|0
1647365900000|2022-03-15 17:38:20|787.32|784.44|786.72|783.84|787.32|784.44|786.59|783.71|0
1647365910000|2022-03-15 17:38:30|786.59|783.71|787.56|784.68|787.56|784.68|786.59|783.71|0
1647365920000|2022-03-15 17:38:40|787.08|784.2|786.72|783.84|787.32|784.44|786.72|783.84|0
1647365930000|2022-03-15 17:38:50|787.08|784.2|787.08|784.2|787.08|784.2|786.59|783.71|0
1647365940000|2022-03-15 17:39:00|786.59|783.71|788.77|785.89|788.77|785.89|786.59|783.71|0
1647365950000|2022-03-15 17:39:10|787.8|784.92|787.8|784.92|787.93|785.05|787.8|784.92|0
1647365960000|2022-03-15 17:39:20|788.29|785.41|788.29|785.41|788.29|785.41|788.05|785.17|0
1647365970000|2022-03-15 17:39:30|788.05|785.17|787.32|784.44|788.05|785.17|787.32|784.44|0
1647365980000|2022-03-15 17:39:40|787.69|784.81|787.32|784.44|788.05|785.17|787.32|784.44|0
1647365990000|2022-03-15 17:39:50|787.07|784.19|787.93|785.05|787.93|785.05|787.07|784.19|0
1647366000000|2022-03-15 17:40:00|787.56|784.68|787.56|784.68|787.56|784.68|787.2|784.32|0
1647366010000|2022-03-15 17:40:10|788.05|785.17|788.05|785.17|788.05|785.17|787.8|784.92|0
1647366020000|2022-03-15 17:40:20|789.5|786.62|789.14|786.26|789.5|786.62|788.53|785.65|0
1647366030000|2022-03-15 17:40:30|788.77|785.89|787.07|784.19|788.77|785.89|787.07|784.19|0
1647366040000|2022-03-15 17:40:40|787.32|784.44|786.83|783.95|787.8|784.92|786.83|783.95|0
1647366050000|2022-03-15 17:40:50|786.59|783.71|786.1|783.22|786.83|783.95|786.1|783.22|0
1647366060000|2022-03-15 17:41:00|785.62|782.74|784.41|781.53|785.62|782.74|784.41|781.53|0
1647366070000|2022-03-15 17:41:10|784.89|782.01|785.13|782.25|785.13|782.25|784.41|781.53|0
1647366080000|2022-03-15 17:41:20|785.86|782.98|785.62|782.74|785.86|782.98|785.62|782.74|0
1647366090000|2022-03-15 17:41:30|786.1|783.22|785.62|782.74|786.1|783.22|785.62|782.74|0
1647366100000|2022-03-15 17:41:40|785.74|782.86|786.1|783.22|786.1|783.22|785.62|782.74|0
1647366110000|2022-03-15 17:41:50|785.86|782.98|786.1|783.22|786.1|783.22|785.86|782.98|0
1647366120000|2022-03-15 17:42:00|786.83|783.95|786.72|783.84|786.83|783.95|786.35|783.47|0
1647366130000|2022-03-15 17:42:10|787.07|784.19|786.83|783.95|787.32|784.44|786.83|783.95|0
1647366140000|2022-03-15 17:42:20|787.2|784.32|786.35|783.47|787.32|784.44|786.35|783.47|0
1647366150000|2022-03-15 17:42:30|786.1|783.22|786.1|783.22|786.35|783.47|786.1|783.22|0
1647366160000|2022-03-15 17:42:40|786.23|783.35|785.86|782.98|786.23|783.35|785.86|782.98|0
1647366170000|2022-03-15 17:42:50|785.62|782.74|785.13|782.25|785.62|782.74|784.41|781.53|0
1647366180000|2022-03-15 17:43:00|784.53|781.65|784.16|781.28|784.53|781.65|783.68|780.8|0
1647366190000|2022-03-15 17:43:10|782.95|780.07|783.68|780.8|783.68|780.8|782.95|780.07|0
1647366200000|2022-03-15 17:43:20|783.43|780.55|783.19|780.31|783.43|780.55|782.71|779.83|0
1647366210000|2022-03-15 17:43:30|783.43|780.55|781.74|778.86|783.43|780.55|781.74|778.86|0
1647366220000|2022-03-15 17:43:40|782.22|779.34|782.22|779.34|782.46|779.58|782.22|779.34|0
1647366230000|2022-03-15 17:43:50|782.11|779.23|782.71|779.83|782.71|779.83|782.11|779.23|0
1647366240000|2022-03-15 17:44:00|783.19|780.31|783.19|780.31|783.19|780.31|783.19|780.31|0
1647366250000|2022-03-15 17:44:10|782.95|780.07|783.43|780.55|783.43|780.55|782.95|780.07|0
1647366260000|2022-03-15 17:44:20|782.95|780.07|784.41|781.53|784.41|781.53|782.95|780.07|0
1647366270000|2022-03-15 17:44:30|784.65|781.77|784.65|781.77|784.89|782.01|784.4|781.52|0
1647366280000|2022-03-15 17:44:40|784.4|781.52|784.4|781.52|784.4|781.52|784.16|781.28|0
1647366290000|2022-03-15 17:44:50|784.16|781.28|784.16|781.28|784.29|781.41|784.16|781.28|0
1647366300000|2022-03-15 17:45:00|784.4|781.52|785.62|782.74|785.62|782.74|783.68|780.8|0
1647366310000|2022-03-15 17:45:10|785.86|782.98|785.62|782.74|785.86|782.98|785.26|782.38|0
1647366320000|2022-03-15 17:45:20|785.86|782.98|786.1|783.22|786.1|783.22|785.86|782.98|0
1647366330000|2022-03-15 17:45:30|785.86|782.98|785.38|782.5|785.86|782.98|785.38|782.5|0
1647366340000|2022-03-15 17:45:40|784.89|782.01|783.92|781.04|784.89|782.01|783.92|781.04|0
1647366350000|2022-03-15 17:45:50|784.89|782.01|784.89|782.01|784.89|782.01|784.4|781.52|0
1647366360000|2022-03-15 17:46:00|785.13|782.25|785.86|782.98|785.86|782.98|785.13|782.25|0
1647366370000|2022-03-15 17:46:10|786.1|783.22|786.35|783.47|786.35|783.47|786.1|783.22|0
1647366380000|2022-03-15 17:46:20|786.83|783.95|786.35|783.47|787.07|784.19|786.35|783.47|0
1647366390000|2022-03-15 17:46:30|786.59|783.71|786.59|783.71|786.83|783.95|786.59|783.71|0
1647366400000|2022-03-15 17:46:40|786.35|783.47|785.74|782.86|786.35|783.47|785.62|782.74|0
1647366410000|2022-03-15 17:46:50|785.62|782.74|785.26|782.38|785.62|782.74|785.26|782.38|0
1647366420000|2022-03-15 17:47:00|784.77|781.89|784.4|781.52|785.13|782.25|784.4|781.52|0
1647366430000|2022-03-15 17:47:10|783.92|781.04|784.16|781.28|784.4|781.52|783.92|781.04|0
1647366440000|2022-03-15 17:47:20|783.92|781.04|783.68|780.8|784.16|781.28|783.68|780.8|0
1647366450000|2022-03-15 17:47:30|783.43|780.55|782.95|780.07|783.43|780.55|782.95|780.07|0
1647366460000|2022-03-15 17:47:40|783.19|780.31|783.68|780.8|783.68|780.8|783.19|780.31|0
1647366470000|2022-03-15 17:47:50|783.43|780.55|783.43|780.55|783.43|780.55|783.19|780.31|0
1647366480000|2022-03-15 17:48:00|783.68|780.8|783.43|780.55|783.68|780.8|783.43|780.55|0
1647366490000|2022-03-15 17:48:10|783.68|780.8|782.71|779.83|783.68|780.8|782.71|779.83|0
1647366500000|2022-03-15 17:48:20|782.95|780.07|783.43|780.55|783.43|780.55|782.95|780.07|0
1647366510000|2022-03-15 17:48:30|783.19|780.31|783.08|780.2|783.43|780.55|783.08|780.2|0
1647366520000|2022-03-15 17:48:40|782.95|780.07|782.59|779.71|782.95|780.07|782.59|779.71|0
1647366530000|2022-03-15 17:48:50|782.22|779.34|782.71|779.83|782.71|779.83|782.22|779.34|0
1647366540000|2022-03-15 17:49:00|782.95|780.07|784.16|781.28|784.4|781.52|782.95|780.07|0
1647366550000|2022-03-15 17:49:10|785.13|782.25|785.62|782.74|785.62|782.74|785.13|782.25|0
1647366560000|2022-03-15 17:49:20|786.1|783.22|785.99|783.11|786.1|783.22|785.99|783.11|0
1647366570000|2022-03-15 17:49:30|785.86|782.98|785.38|782.5|786.1|783.22|785.38|782.5|0
1647366580000|2022-03-15 17:49:40|784.89|782.01|784.89|782.01|784.89|782.01|784.89|782.01|0
1647366590000|2022-03-15 17:49:50|785.13|782.25|785.86|782.98|785.86|782.98|785.13|782.25|0
1647366600000|2022-03-15 17:50:00|785.38|782.5|784.89|782.01|785.38|782.5|784.65|781.77|0
1647366610000|2022-03-15 17:50:10|784.65|781.77|784.4|781.52|784.65|781.77|784.4|781.52|0
1647366620000|2022-03-15 17:50:20|784.65|781.77|784.4|781.52|784.65|781.77|784.16|781.28|0
1647366630000|2022-03-15 17:50:30|784.29|781.41|784.4|781.52|784.65|781.77|784.29|781.41|0
1647366640000|2022-03-15 17:50:40|784.16|781.28|784.16|781.28|784.4|781.52|784.16|781.28|0
1647366650000|2022-03-15 17:50:50|784.4|781.52|783.43|780.55|784.4|781.52|783.43|780.55|0
1647366660000|2022-03-15 17:51:00|783.19|780.31|783.68|780.8|783.68|780.8|783.19|780.31|0
1647366670000|2022-03-15 17:51:10|783.43|780.55|782.22|779.34|783.43|780.55|782.22|779.34|0
1647366680000|2022-03-15 17:51:20|782.46|779.58|782.1|779.22|782.46|779.58|781.98|779.1|0
1647366690000|2022-03-15 17:51:30|781.86|778.98|782.46|779.58|782.46|779.58|781.86|778.98|0
1647366700000|2022-03-15 17:51:40|782.71|779.83|783.43|780.55|783.43|780.55|782.71|779.83|0
1647366710000|2022-03-15 17:51:50|783.19|780.31|782.95|780.07|783.43|780.55|782.95|780.07|0
1647366720000|2022-03-15 17:52:00|783.43|780.55|783.92|781.04|784.16|781.28|783.43|780.55|0
1647366730000|2022-03-15 17:52:10|784.05|781.17|783.19|780.31|784.05|781.17|783.19|780.31|0
1647366740000|2022-03-15 17:52:20|783.43|780.55|783.68|780.8|783.68|780.8|783.19|780.31|0
1647366750000|2022-03-15 17:52:30|783.19|780.31|783.68|780.8|783.68|780.8|783.19|780.31|0
1647366760000|2022-03-15 17:52:40|783.43|780.55|783.19|780.31|783.43|780.55|783.19|780.31|0
1647366770000|2022-03-15 17:52:50|783.43|780.55|783.19|780.31|783.43|780.55|782.95|780.07|0
1647366780000|2022-03-15 17:53:00|782.95|780.07|783.68|780.8|783.68|780.8|782.95|780.07|0
1647366790000|2022-03-15 17:53:10|783.92|781.04|783.68|780.8|783.92|781.04|783.68|780.8|0
1647366800000|2022-03-15 17:53:20|783.92|781.04|784.16|781.28|784.16|781.28|783.68|780.8|0
1647366810000|2022-03-15 17:53:30|783.92|781.04|784.16|781.28|784.16|781.28|783.92|781.04|0
1647366820000|2022-03-15 17:53:40|783.07|780.19|782.71|779.83|783.07|780.19|782.71|779.83|0
1647366830000|2022-03-15 17:53:50|782.95|780.07|782.95|780.07|783.19|780.31|782.71|779.83|0
1647366840000|2022-03-15 17:54:00|783.19|780.31|783.19|780.31|783.19|780.31|783.19|780.31|0
1647366850000|2022-03-15 17:54:10|783.43|780.55|782.95|780.07|783.43|780.55|782.59|779.71|0
1647366860000|2022-03-15 17:54:20|782.83|779.95|782.46|779.58|782.83|779.95|782.46|779.58|0
1647366870000|2022-03-15 17:54:30|782.22|779.34|782.22|779.34|782.46|779.58|782.22|779.34|0
1647366880000|2022-03-15 17:54:40|781.98|779.1|782.46|779.58|782.46|779.58|781.98|779.1|0
1647366890000|2022-03-15 17:54:50|782.22|779.34|782.95|780.07|782.95|780.07|782.22|779.34|0
1647366900000|2022-03-15 17:55:00|782.71|779.83|782.71|779.83|783.19|780.31|782.71|779.83|0
1647366910000|2022-03-15 17:55:10|781.98|779.1|781.25|778.37|781.98|779.1|781.01|778.13|0
1647366920000|2022-03-15 17:55:20|781.01|778.13|780.28|777.4|781.01|778.13|780.28|777.4|0
1647366930000|2022-03-15 17:55:30|780.77|777.89|781.01|778.13|781.01|778.13|780.52|777.64|0
1647366940000|2022-03-15 17:55:40|780.52|777.64|778.95|776.07|780.52|777.64|778.83|775.95|0
1647366950000|2022-03-15 17:55:50|778.83|775.95|779.07|776.19|779.07|776.19|778.83|775.95|0
1647366960000|2022-03-15 17:56:00|778.83|775.95|779.8|776.92|779.8|776.92|778.83|775.95|0
1647366970000|2022-03-15 17:56:10|780.52|777.64|780.89|778.01|780.89|778.01|780.52|777.64|0
1647366980000|2022-03-15 17:56:20|780.77|777.89|780.77|777.89|781.13|778.25|780.77|777.89|0
1647366990000|2022-03-15 17:56:30|781.25|778.37|781.13|778.25|781.25|778.37|781.01|778.13|0
1647367000000|2022-03-15 17:56:40|780.77|777.89|780.52|777.64|780.77|777.89|780.28|777.4|0
1647367010000|2022-03-15 17:56:50|780.77|777.89|780.52|777.64|780.77|777.89|780.52|777.64|0
1647367020000|2022-03-15 17:57:00|780.04|777.16|779.8|776.92|780.04|777.16|779.55|776.67|0
1647367030000|2022-03-15 17:57:10|779.55|776.67|779.8|776.92|779.8|776.92|779.55|776.67|0
1647367040000|2022-03-15 17:57:20|780.52|777.64|780.04|777.16|780.52|777.64|779.8|776.92|0
1647367050000|2022-03-15 17:57:30|780.28|777.4|780.52|777.64|780.52|777.64|780.28|777.4|0
1647367060000|2022-03-15 17:57:40|780.77|777.89|781.01|778.13|781.01|778.13|780.77|777.89|0
1647367070000|2022-03-15 17:57:50|780.77|777.89|780.04|777.16|780.77|777.89|780.04|777.16|0
1647367080000|2022-03-15 17:58:00|780.28|777.4|779.07|776.19|780.28|777.4|779.07|776.19|0
1647367090000|2022-03-15 17:58:10|779.31|776.43|779.07|776.19|779.31|776.43|779.07|776.19|0
1647367100000|2022-03-15 17:58:20|778.83|775.95|778.83|775.95|778.83|775.95|778.83|775.95|0
1647367110000|2022-03-15 17:58:30|779.31|776.43|778.83|775.95|779.31|776.43|778.83|775.95|0
1647367120000|2022-03-15 17:58:40|779.31|776.43|779.07|776.19|779.31|776.43|779.07|776.19|0
1647367130000|2022-03-15 17:58:50|778.95|776.07|778.83|775.95|778.95|776.07|778.83|775.95|0
1647367140000|2022-03-15 17:59:00|779.07|776.19|777.37|774.49|779.07|776.19|777.37|774.49|0
1647367150000|2022-03-15 17:59:10|777.86|774.98|777.26|774.38|777.86|774.98|777.13|774.25|0
1647367160000|2022-03-15 17:59:20|777.37|774.49|778.1|775.22|778.1|775.22|777.37|774.49|0
1647367170000|2022-03-15 17:59:30|778.34|775.46|778.34|775.46|778.34|775.46|778.1|775.22|0
1647367180000|2022-03-15 17:59:40|778.58|775.7|778.1|775.22|778.58|775.7|778.1|775.22|0
1647367190000|2022-03-15 17:59:50|777.86|774.98|778.83|775.95|778.83|775.95|777.86|774.98|0
1647367200000|2022-03-15 18:00:00|779.55|776.67|780.04|777.16|780.28|777.4|779.55|776.67|0
1647367210000|2022-03-15 18:00:10|780.52|777.64|778.83|775.95|780.52|777.64|778.83|775.95|0
1647367220000|2022-03-15 18:00:20|778.1|775.22|778.1|775.22|778.34|775.46|778.1|775.22|0
1647367230000|2022-03-15 18:00:30|777.37|774.49|777.61|774.73|777.61|774.73|777.13|774.25|0
1647367240000|2022-03-15 18:00:40|776.65|773.77|777.13|774.25|777.13|774.25|776.65|773.77|0
1647367250000|2022-03-15 18:00:50|777.37|774.49|777.13|774.25|777.61|774.73|777.13|774.25|0
1647367260000|2022-03-15 18:01:00|777.37|774.49|778.1|775.22|778.1|775.22|777.37|774.49|0
1647367270000|2022-03-15 18:01:10|778.58|775.7|777.37|774.49|778.58|775.7|777.37|774.49|0
1647367280000|2022-03-15 18:01:20|777.86|774.98|778.1|775.22|778.1|775.22|777.86|774.98|0
1647367290000|2022-03-15 18:01:30|778.34|775.46|778.1|775.22|778.58|775.7|778.1|775.22|0
1647367300000|2022-03-15 18:01:40|778.34|775.46|777.86|774.98|778.34|775.46|777.86|774.98|0
1647367310000|2022-03-15 18:01:50|778.1|775.22|778.1|775.22|778.1|775.22|778.1|775.22|0
1647367320000|2022-03-15 18:02:00|778.34|775.46|778.83|775.95|778.83|775.95|778.1|775.22|0
1647367330000|2022-03-15 18:02:10|779.07|776.19|778.95|776.07|779.31|776.43|778.95|776.07|0
1647367340000|2022-03-15 18:02:20|779.07|776.19|778.83|775.95|779.07|776.19|778.58|775.7|0
1647367350000|2022-03-15 18:02:30|778.1|775.22|778.58|775.7|778.58|775.7|777.86|774.98|0
1647367360000|2022-03-15 18:02:40|779.07|776.19|779.07|776.19|779.07|776.19|778.83|775.95|0
1647367370000|2022-03-15 18:02:50|779.31|776.43|778.58|775.7|779.31|776.43|778.58|775.7|0
1647367380000|2022-03-15 18:03:00|778.83|775.95|778.83|775.95|779.07|776.19|778.71|775.83|0
1647367390000|2022-03-15 18:03:10|779.07|776.19|779.31|776.43|779.31|776.43|779.07|776.19|0
1647367400000|2022-03-15 18:03:20|779.8|776.92|779.55|776.67|779.8|776.92|779.55|776.67|0
1647367410000|2022-03-15 18:03:30|780.04|777.16|780.04|777.16|780.28|777.4|780.04|777.16|0
1647367420000|2022-03-15 18:03:40|779.8|776.92|779.55|776.67|779.8|776.92|779.55|776.67|0
1647367430000|2022-03-15 18:03:50|779.19|776.31|779.55|776.67|779.55|776.67|779.19|776.31|0
1647367440000|2022-03-15 18:04:00|779.8|776.92|780.28|777.4|780.52|777.64|779.8|776.92|0
1647367450000|2022-03-15 18:04:10|780.89|778.01|781.01|778.13|781.01|778.13|780.77|777.89|0
1647367460000|2022-03-15 18:04:20|781.49|778.61|782.22|779.34|782.22|779.34|781.49|778.61|0
1647367470000|2022-03-15 18:04:30|786.34|783.46|786.83|783.95|786.83|783.95|786.1|783.22|0
1647367480000|2022-03-15 18:04:40|786.34|783.46|786.83|783.95|786.83|783.95|786.34|783.46|0
1647367490000|2022-03-15 18:04:50|786.59|783.71|787.8|784.92|787.8|784.92|786.59|783.71|0
1647367500000|2022-03-15 18:05:00|787.56|784.68|786.1|783.22|787.56|784.68|786.1|783.22|0
1647367510000|2022-03-15 18:05:10|786.34|783.46|786.47|783.59|786.59|783.71|786.1|783.22|0
1647367520000|2022-03-15 18:05:20|786.83|783.95|788.04|785.16|788.04|785.16|786.83|783.95|0
1647367530000|2022-03-15 18:05:30|787.93|785.05|786.71|783.83|787.93|785.05|786.71|783.83|0
1647367540000|2022-03-15 18:05:40|786.59|783.71|785.86|782.98|786.59|783.71|785.86|782.98|0
1647367550000|2022-03-15 18:05:50|785.62|782.74|785.86|782.98|785.86|782.98|785.62|782.74|0
1647367560000|2022-03-15 18:06:00|785.62|782.74|785.62|782.74|785.86|782.98|785.62|782.74|0
1647367570000|2022-03-15 18:06:10|785.74|782.86|786.34|783.46|786.59|783.71|785.62|782.74|0
1647367580000|2022-03-15 18:06:20|786.1|783.22|786.59|783.71|786.59|783.71|786.1|783.22|0
1647367590000|2022-03-15 18:06:30|786.83|783.95|787.07|784.19|787.32|784.44|786.83|783.95|0
1647367600000|2022-03-15 18:06:40|787.56|784.68|788.53|785.65|788.53|785.65|787.56|784.68|0
1647367610000|2022-03-15 18:06:50|788.41|785.53|788.9|786.02|789.01|786.13|788.41|785.53|0
1647367620000|2022-03-15 18:07:00|788.53|785.65|787.8|784.92|788.53|785.65|787.32|784.44|0
1647367630000|2022-03-15 18:07:10|787.56|784.68|787.2|784.32|787.56|784.68|787.2|784.32|0
1647367640000|2022-03-15 18:07:20|787.56|784.68|786.71|783.83|787.56|784.68|786.59|783.71|0
1647367650000|2022-03-15 18:07:30|786.34|783.46|786.1|783.22|786.34|783.46|785.74|782.86|0
1647367660000|2022-03-15 18:07:40|785.62|782.74|786.34|783.46|786.34|783.46|785.62|782.74|0
1647367670000|2022-03-15 18:07:50|786.83|783.95|786.34|783.46|786.83|783.95|786.34|783.46|0
1647367680000|2022-03-15 18:08:00|786.59|783.71|785.62|782.74|786.59|783.71|785.62|782.74|0
1647367690000|2022-03-15 18:08:10|785.86|782.98|784.65|781.77|785.86|782.98|784.65|781.77|0
1647367700000|2022-03-15 18:08:20|784.53|781.65|783.19|780.31|784.53|781.65|783.19|780.31|0
1647367710000|2022-03-15 18:08:30|782.95|780.07|783.07|780.19|783.43|780.55|782.95|780.07|0
1647367720000|2022-03-15 18:08:40|782.46|779.58|781.49|778.61|782.46|779.58|781.49|778.61|0
1647367730000|2022-03-15 18:08:50|781.98|779.1|780.76|777.88|781.98|779.1|780.76|777.88|0
1647367740000|2022-03-15 18:09:00|781.49|778.61|781.62|778.74|781.98|779.1|781.49|778.61|0
1647367750000|2022-03-15 18:09:10|781.38|778.5|781.25|778.37|781.38|778.5|781.01|778.13|0
1647367760000|2022-03-15 18:09:20|781.98|779.1|781.73|778.85|781.98|779.1|781.73|778.85|0
1647367770000|2022-03-15 18:09:30|781.49|778.61|780.41|777.53|781.49|778.61|780.41|777.53|0
1647367780000|2022-03-15 18:09:40|780.65|777.77|781.73|778.85|781.73|778.85|780.65|777.77|0
1647367790000|2022-03-15 18:09:50|782.1|779.22|781.49|778.61|782.1|779.22|781.49|778.61|0
1647367800000|2022-03-15 18:10:00|781.98|779.1|781.73|778.85|781.98|779.1|781.73|778.85|0
1647367810000|2022-03-15 18:10:10|781.49|778.61|781.01|778.13|781.73|778.85|780.76|777.88|0
1647367820000|2022-03-15 18:10:20|780.52|777.64|781.25|778.37|781.49|778.61|780.52|777.64|0
1647367830000|2022-03-15 18:10:30|781.49|778.61|781.73|778.85|782.22|779.34|781.49|778.61|0
1647367840000|2022-03-15 18:10:40|781.98|779.1|782.22|779.34|782.22|779.34|781.98|779.1|0
1647367850000|2022-03-15 18:10:50|781.98|779.1|782.7|779.82|782.7|779.82|781.98|779.1|0
1647367860000|2022-03-15 18:11:00|784.89|782.01|783.92|781.04|784.89|782.01|783.92|781.04|0
1647367870000|2022-03-15 18:11:10|784.16|781.28|784.4|781.52|784.65|781.77|783.67|780.79|0
1647367880000|2022-03-15 18:11:20|784.16|781.28|784.29|781.41|784.29|781.41|784.16|781.28|0
1647367890000|2022-03-15 18:11:30|784.65|781.77|784.89|782.01|785.37|782.49|784.65|781.77|0
1647367900000|2022-03-15 18:11:40|784.65|781.77|784.65|781.77|784.65|781.77|784.65|781.77|0
1647367910000|2022-03-15 18:11:50|785.13|782.25|784.65|781.77|785.13|782.25|784.65|781.77|0
1647367920000|2022-03-15 18:12:00|784.53|781.65|785.62|782.74|785.62|782.74|784.53|781.65|0
1647367930000|2022-03-15 18:12:10|785.26|782.38|784.4|781.52|785.26|782.38|784.4|781.52|0
1647367940000|2022-03-15 18:12:20|783.92|781.04|783.92|781.04|784.16|781.28|783.92|781.04|0
1647367950000|2022-03-15 18:12:30|784.16|781.28|784.4|781.52|784.4|781.52|784.16|781.28|0
1647367960000|2022-03-15 18:12:40|784.29|781.41|784.89|782.01|784.89|782.01|784.29|781.41|0
1647367970000|2022-03-15 18:12:50|784.77|781.89|785.62|782.74|785.62|782.74|784.65|781.77|0
1647367980000|2022-03-15 18:13:00|785.37|782.49|785.37|782.49|785.37|782.49|784.89|782.01|0
1647367990000|2022-03-15 18:13:10|784.89|782.01|784.16|781.28|784.89|782.01|784.16|781.28|0
1647368000000|2022-03-15 18:13:20|784.64|781.76|785.13|782.25|785.13|782.25|784.4|781.52|0
1647368010000|2022-03-15 18:13:30|785.86|782.98|787.07|784.19|787.07|784.19|785.86|782.98|0
1647368020000|2022-03-15 18:13:40|786.83|783.95|787.8|784.92|787.8|784.92|786.83|783.95|0
1647368030000|2022-03-15 18:13:50|787.56|784.68|786.34|783.46|787.56|784.68|786.34|783.46|0
1647368040000|2022-03-15 18:14:00|786.1|783.22|786.1|783.22|786.1|783.22|785.86|782.98|0
1647368050000|2022-03-15 18:14:10|785.86|782.98|785.62|782.74|785.86|782.98|785.62|782.74|0
1647368060000|2022-03-15 18:14:20|785.37|782.49|785.86|782.98|786.1|783.22|785.37|782.49|0
1647368070000|2022-03-15 18:14:30|786.1|783.22|785.86|782.98|786.34|783.46|785.86|782.98|0
1647368080000|2022-03-15 18:14:40|785.62|782.74|785.86|782.98|785.86|782.98|785.62|782.74|0
1647368090000|2022-03-15 18:14:50|785.62|782.74|785.86|782.98|785.86|782.98|785.62|782.74|0
1647368100000|2022-03-15 18:15:00|786.1|783.22|786.83|783.95|786.83|783.95|786.1|783.22|0
1647368110000|2022-03-15 18:15:10|786.71|783.83|785.86|782.98|786.71|783.83|785.86|782.98|0
1647368120000|2022-03-15 18:15:20|785.62|782.74|786.1|783.22|786.34|783.46|785.62|782.74|0
1647368130000|2022-03-15 18:15:30|785.86|782.98|785.62|782.74|785.86|782.98|785.62|782.74|0
1647368140000|2022-03-15 18:15:40|785.86|782.98|787.07|784.19|787.07|784.19|785.86|782.98|0
1647368150000|2022-03-15 18:15:50|787.31|784.43|786.59|783.71|787.31|784.43|786.34|783.46|0
1647368160000|2022-03-15 18:16:00|786.83|783.95|787.56|784.68|787.56|784.68|786.83|783.95|0
1647368170000|2022-03-15 18:16:10|787.8|784.92|787.07|784.19|787.8|784.92|787.07|784.19|0
1647368180000|2022-03-15 18:16:20|787.56|784.68|788.41|785.53|788.41|785.53|787.56|784.68|0
1647368190000|2022-03-15 18:16:30|788.9|786.02|789.38|786.5|789.5|786.62|788.9|786.02|0
1647368200000|2022-03-15 18:16:40|789.5|786.62|789.74|786.86|789.74|786.86|789.5|786.62|0
1647368210000|2022-03-15 18:16:50|789.5|786.62|789.26|786.38|789.74|786.86|789.26|786.38|0
1647368220000|2022-03-15 18:17:00|788.53|785.65|787.8|784.92|788.77|785.89|787.8|784.92|0
1647368230000|2022-03-15 18:17:10|788.17|785.29|787.8|784.92|788.17|785.29|787.8|784.92|0
1647368240000|2022-03-15 18:17:20|787.56|784.68|788.29|785.41|788.29|785.41|787.56|784.68|0
1647368250000|2022-03-15 18:17:30|788.53|785.65|788.29|785.41|788.53|785.65|788.04|785.16|0
1647368260000|2022-03-15 18:17:40|788.53|785.65|788.77|785.89|789.01|786.13|788.53|785.65|0
1647368270000|2022-03-15 18:17:50|788.53|785.65|789.26|786.38|789.26|786.38|788.53|785.65|0
1647368280000|2022-03-15 18:18:00|790.71|787.83|791.93|789.05|791.93|789.05|790.71|787.83|0
1647368290000|2022-03-15 18:18:10|791.69|788.81|791.44|788.56|792.17|789.29|791.44|788.56|0
1647368300000|2022-03-15 18:18:20|791.57|788.69|791.93|789.05|792.17|789.29|791.57|788.69|0
1647368310000|2022-03-15 18:18:30|792.17|789.29|791.69|788.81|792.17|789.29|791.69|788.81|0
1647368320000|2022-03-15 18:18:40|791.93|789.05|792.17|789.29|792.41|789.53|791.93|789.05|0
1647368330000|2022-03-15 18:18:50|791.69|788.81|791.2|788.32|791.69|788.81|790.96|788.08|0
1647368340000|2022-03-15 18:19:00|791.44|788.56|792.66|789.78|792.66|789.78|791.44|788.56|0
1647368350000|2022-03-15 18:19:10|792.9|790.02|794.84|791.96|794.84|791.96|792.9|790.02|0
1647368360000|2022-03-15 18:19:20|795.33|792.45|796.06|793.18|796.06|793.18|795.33|792.45|0
1647368370000|2022-03-15 18:19:30|795.57|792.69|794.84|791.96|795.57|792.69|794.6|791.72|0
1647368380000|2022-03-15 18:19:40|794.6|791.72|794.6|791.72|794.84|791.96|794.6|791.72|0
1647368390000|2022-03-15 18:19:50|793.87|790.99|794.36|791.48|794.36|791.48|793.63|790.75|0
1647368400000|2022-03-15 18:20:00|793.87|790.99|795.33|792.45|795.33|792.45|793.87|790.99|0
1647368410000|2022-03-15 18:20:10|796.06|793.18|795.33|792.45|796.06|793.18|795.09|792.21|0
1647368420000|2022-03-15 18:20:20|794.6|791.72|795.09|792.21|795.57|792.69|794.6|791.72|0
1647368430000|2022-03-15 18:20:30|794.6|791.72|794.24|791.36|794.6|791.72|794.24|791.36|0
1647368440000|2022-03-15 18:20:40|794.36|791.48|794.12|791.24|794.36|791.48|793.87|790.99|0
1647368450000|2022-03-15 18:20:50|793.87|790.99|794.6|791.72|794.6|791.72|793.87|790.99|0
1647368460000|2022-03-15 18:21:00|794.36|791.48|796.06|793.18|796.43|793.55|794.36|791.48|0
1647368470000|2022-03-15 18:21:10|796.3|793.42|796.3|793.42|796.3|793.42|795.82|792.94|0
1647368480000|2022-03-15 18:21:20|796.06|793.18|796.06|793.18|796.06|793.18|795.82|792.94|0
1647368490000|2022-03-15 18:21:30|794.73|791.85|792.9|790.02|794.73|791.85|792.9|790.02|0
1647368500000|2022-03-15 18:21:40|792.41|789.53|793.14|790.26|793.14|790.26|792.41|789.53|0
1647368510000|2022-03-15 18:21:50|792.9|790.02|793.14|790.26|793.14|790.26|792.9|790.02|0
1647368520000|2022-03-15 18:22:00|792.9|790.02|792.66|789.78|793.14|790.26|792.66|789.78|0
1647368530000|2022-03-15 18:22:10|792.3|789.42|792.66|789.78|792.9|790.02|792.3|789.42|0
1647368540000|2022-03-15 18:22:20|793.87|790.99|793.87|790.99|794.12|791.24|793.87|790.99|0
1647368550000|2022-03-15 18:22:30|793.63|790.75|794.24|791.36|794.24|791.36|793.63|790.75|0
1647368560000|2022-03-15 18:22:40|794.6|791.72|794.12|791.24|794.6|791.72|794.12|791.24|0
1647368570000|2022-03-15 18:22:50|793.87|790.99|794.24|791.36|794.84|791.96|793.87|790.99|0
1647368580000|2022-03-15 18:23:00|794.36|791.48|794.84|791.96|794.84|791.96|794.36|791.48|0
1647368590000|2022-03-15 18:23:10|795.33|792.45|794.36|791.48|795.57|792.69|794.36|791.48|0
1647368600000|2022-03-15 18:23:20|794.12|791.24|793.14|790.26|794.12|791.24|792.9|790.02|0
1647368610000|2022-03-15 18:23:30|792.9|790.02|792.66|789.78|792.9|790.02|792.66|789.78|0
1647368620000|2022-03-15 18:23:40|792.9|790.02|792.9|790.02|793.14|790.26|792.9|790.02|0
1647368630000|2022-03-15 18:23:50|793.14|790.26|791.69|788.81|793.14|790.26|791.69|788.81|0
1647368640000|2022-03-15 18:24:00|792.17|789.29|791.69|788.81|792.17|789.29|791.69|788.81|0
1647368650000|2022-03-15 18:24:10|791.44|788.56|791.2|788.32|791.44|788.56|791.2|788.32|0
1647368660000|2022-03-15 18:24:20|791.93|789.05|791.69|788.81|791.93|789.05|791.69|788.81|0
1647368670000|2022-03-15 18:24:30|791.44|788.56|790.96|788.08|791.44|788.56|790.71|787.83|0
1647368680000|2022-03-15 18:24:40|792.05|789.17|792.66|789.78|792.66|789.78|791.93|789.05|0
1647368690000|2022-03-15 18:24:50|792.17|789.29|792.17|789.29|792.17|789.29|791.93|789.05|0
1647368700000|2022-03-15 18:25:00|791.44|788.56|791.69|788.81|791.69|788.81|791.44|788.56|0
1647368710000|2022-03-15 18:25:10|791.93|789.05|792.41|789.53|792.41|789.53|791.93|789.05|0
1647368720000|2022-03-15 18:25:20|792.66|789.78|792.41|789.53|792.66|789.78|792.41|789.53|0
1647368730000|2022-03-15 18:25:30|792.9|790.02|792.41|789.53|792.9|790.02|792.41|789.53|0
1647368740000|2022-03-15 18:25:40|792.66|789.78|791.68|788.8|792.66|789.78|791.68|788.8|0
1647368750000|2022-03-15 18:25:50|791.81|788.93|789.98|787.1|791.81|788.93|789.98|787.1|0
1647368760000|2022-03-15 18:26:00|790.23|787.35|789.74|786.86|790.23|787.35|789.5|786.62|0
1647368770000|2022-03-15 18:26:10|789.5|786.62|788.28|785.4|789.5|786.62|788.28|785.4|0
1647368780000|2022-03-15 18:26:20|788.77|785.89|789.01|786.13|789.01|786.13|788.53|785.65|0
1647368790000|2022-03-15 18:26:30|788.77|785.89|788.77|785.89|788.77|785.89|788.53|785.65|0
1647368800000|2022-03-15 18:26:40|789.01|786.13|788.9|786.02|789.01|786.13|788.77|785.89|0
1647368810000|2022-03-15 18:26:50|788.77|785.89|788.53|785.65|788.77|785.89|788.53|785.65|0
1647368820000|2022-03-15 18:27:00|788.28|785.4|788.04|785.16|788.53|785.65|788.04|785.16|0
1647368830000|2022-03-15 18:27:10|788.53|785.65|788.17|785.29|788.53|785.65|788.17|785.29|0
1647368840000|2022-03-15 18:27:20|788.04|785.16|789.26|786.38|789.5|786.62|788.04|785.16|0
1647368850000|2022-03-15 18:27:30|789.5|786.62|789.5|786.62|789.5|786.62|789.5|786.62|0
1647368860000|2022-03-15 18:27:40|789.74|786.86|789.26|786.38|789.74|786.86|789.26|786.38|0
1647368870000|2022-03-15 18:27:50|789.62|786.74|790.23|787.35|790.23|787.35|789.62|786.74|0
1647368880000|2022-03-15 18:28:00|790.47|787.59|790.71|787.83|790.96|788.08|790.47|787.59|0
1647368890000|2022-03-15 18:28:10|790.47|787.59|790.47|787.59|790.84|787.96|790.47|787.59|0
1647368900000|2022-03-15 18:28:20|789.74|786.86|789.98|787.1|789.98|787.1|789.26|786.38|0
1647368910000|2022-03-15 18:28:30|790.23|787.35|789.01|786.13|790.23|787.35|789.01|786.13|0
1647368920000|2022-03-15 18:28:40|789.26|786.38|789.01|786.13|789.26|786.38|788.53|785.65|0
1647368930000|2022-03-15 18:28:50|788.77|785.89|788.77|785.89|789.14|786.26|788.77|785.89|0
1647368940000|2022-03-15 18:29:00|789.01|786.13|789.5|786.62|789.74|786.86|789.01|786.13|0
1647368950000|2022-03-15 18:29:10|789.26|786.38|789.74|786.86|789.74|786.86|789.26|786.38|0
1647368960000|2022-03-15 18:29:20|789.5|786.62|789.5|786.62|789.5|786.62|789.5|786.62|0
1647368970000|2022-03-15 18:29:30|789.26|786.38|789.98|787.1|789.98|787.1|789.26|786.38|0
1647368980000|2022-03-15 18:29:40|790.23|787.35|789.74|786.86|790.23|787.35|789.74|786.86|0
1647368990000|2022-03-15 18:29:50|789.98|787.1|789.98|787.1|789.98|787.1|789.74|786.86|0
1647369000000|2022-03-15 18:30:00|790.23|787.35|790.47|787.59|791.2|788.32|790.23|787.35|0
1647369010000|2022-03-15 18:30:10|790.71|787.83|791.44|788.56|791.44|788.56|790.71|787.83|0
1647369020000|2022-03-15 18:30:20|793.14|790.26|793.14|790.26|793.14|790.26|793.14|790.26|0
1647369030000|2022-03-15 18:30:30|793.39|790.51|793.39|790.51|793.51|790.63|793.14|790.26|0
1647369040000|2022-03-15 18:30:40|793.51|790.63|793.39|790.51|793.51|790.63|792.41|789.53|0
1647369050000|2022-03-15 18:30:50|793.14|790.26|792.66|789.78|793.14|790.26|792.66|789.78|0
1647369060000|2022-03-15 18:31:00|793.63|790.75|794.11|791.23|794.11|791.23|793.63|790.75|0
1647369070000|2022-03-15 18:31:10|793.63|790.75|793.14|790.26|793.63|790.75|793.14|790.26|0
1647369080000|2022-03-15 18:31:20|793.39|790.51|793.39|790.51|793.39|790.51|793.14|790.26|0
1647369090000|2022-03-15 18:31:30|793.63|790.75|793.63|790.75|793.63|790.75|793.51|790.63|0
1647369100000|2022-03-15 18:31:40|793.39|790.51|793.14|790.26|793.63|790.75|793.14|790.26|0
1647369110000|2022-03-15 18:31:50|793.27|790.39|792.9|790.02|793.63|790.75|792.9|790.02|0
1647369120000|2022-03-15 18:32:00|792.41|789.53|790.23|787.35|792.41|789.53|790.23|787.35|0
1647369130000|2022-03-15 18:32:10|789.5|786.62|788.28|785.4|789.98|787.1|788.28|785.4|0
1647369140000|2022-03-15 18:32:20|789.5|786.62|789.01|786.13|789.5|786.62|789.01|786.13|0
1647369150000|2022-03-15 18:32:30|788.53|785.65|789.98|787.1|789.98|787.1|788.53|785.65|0
1647369160000|2022-03-15 18:32:40|789.74|786.86|789.98|787.1|789.98|787.1|789.74|786.86|0
1647369170000|2022-03-15 18:32:50|789.5|786.62|789.98|787.1|789.98|787.1|789.5|786.62|0
1647369180000|2022-03-15 18:33:00|790.23|787.35|789.26|786.38|790.23|787.35|789.26|786.38|0
1647369190000|2022-03-15 18:33:10|788.04|785.16|788.28|785.4|789.01|786.13|788.04|785.16|0
1647369200000|2022-03-15 18:33:20|788.53|785.65|788.04|785.16|788.53|785.65|788.04|785.16|0
1647369210000|2022-03-15 18:33:30|788.28|785.4|788.04|785.16|788.28|785.4|787.8|784.92|0
1647369220000|2022-03-15 18:33:40|787.31|784.43|787.8|784.92|788.04|785.16|787.31|784.43|0
1647369230000|2022-03-15 18:33:50|787.92|785.04|787.56|784.68|787.92|785.04|787.56|784.68|0
1647369240000|2022-03-15 18:34:00|787.31|784.43|787.07|784.19|787.31|784.43|787.07|784.19|0
1647369250000|2022-03-15 18:34:10|786.83|783.95|785.86|782.98|786.83|783.95|785.86|782.98|0
1647369260000|2022-03-15 18:34:20|786.1|783.22|784.64|781.76|786.1|783.22|784.4|781.52|0
1647369270000|2022-03-15 18:34:30|784.16|781.28|783.92|781.04|784.16|781.28|783.92|781.04|0
1647369280000|2022-03-15 18:34:40|783.19|780.31|782.46|779.58|783.43|780.55|781.97|779.09|0
1647369290000|2022-03-15 18:34:50|781.97|779.09|783.43|780.55|783.43|780.55|781.97|779.09|0
1647369300000|2022-03-15 18:35:00|783.67|780.79|783.92|781.04|784.16|781.28|783.67|780.79|0
1647369310000|2022-03-15 18:35:10|784.16|781.28|784.16|781.28|784.4|781.52|784.16|781.28|0
1647369320000|2022-03-15 18:35:20|782.22|779.34|783.19|780.31|783.19|780.31|782.22|779.34|0
1647369330000|2022-03-15 18:35:30|782.94|780.06|783.43|780.55|783.43|780.55|782.7|779.82|0
1647369340000|2022-03-15 18:35:40|783.67|780.79|782.94|780.06|783.67|780.79|782.94|780.06|0
1647369350000|2022-03-15 18:35:50|783.19|780.31|783.67|780.79|783.92|781.04|783.19|780.31|0
1647369360000|2022-03-15 18:36:00|783.92|781.04|784.89|782.01|785.13|782.25|783.92|781.04|0
1647369370000|2022-03-15 18:36:10|784.77|781.89|785.13|782.25|785.37|782.49|784.77|781.89|0
1647369380000|2022-03-15 18:36:20|785.37|782.49|785.13|782.25|785.37|782.49|785.13|782.25|0
1647369390000|2022-03-15 18:36:30|785.37|782.49|785.37|782.49|785.5|782.62|785.13|782.25|0
1647369400000|2022-03-15 18:36:40|785.13|782.25|784.4|781.52|785.13|782.25|784.4|781.52|0
1647369410000|2022-03-15 18:36:50|784.04|781.16|783.8|780.92|784.04|781.16|783.67|780.79|0
1647369420000|2022-03-15 18:37:00|783.91|781.03|784.16|781.28|784.64|781.76|783.91|781.03|0
1647369430000|2022-03-15 18:37:10|784.4|781.52|784.64|781.76|784.64|781.76|784.4|781.52|0
1647369440000|2022-03-15 18:37:20|784.89|782.01|785.13|782.25|785.37|782.49|784.89|782.01|0
1647369450000|2022-03-15 18:37:30|784.64|781.76|784.53|781.65|784.64|781.76|784.4|781.52|0
1647369460000|2022-03-15 18:37:40|784.77|781.89|785.37|782.49|785.37|782.49|784.77|781.89|0
1647369470000|2022-03-15 18:37:50|785.61|782.73|785.5|782.62|786.1|783.22|785.5|782.62|0
1647369480000|2022-03-15 18:38:00|785.98|783.1|785.86|782.98|786.1|783.22|785.86|782.98|0
1647369490000|2022-03-15 18:38:10|786.34|783.46|786.83|783.95|787.56|784.68|786.34|783.46|0
1647369500000|2022-03-15 18:38:20|787.07|784.19|786.83|783.95|787.07|784.19|786.83|783.95|0
1647369510000|2022-03-15 18:38:30|787.07|784.19|787.31|784.43|787.31|784.43|787.07|784.19|0
1647369520000|2022-03-15 18:38:40|787.56|784.68|785.61|782.73|787.56|784.68|785.61|782.73|0
1647369530000|2022-03-15 18:38:50|786.58|783.7|786.83|783.95|786.83|783.95|786.58|783.7|0
1647369540000|2022-03-15 18:39:00|786.58|783.7|785.61|782.73|786.58|783.7|785.61|782.73|0
1647369550000|2022-03-15 18:39:10|785.86|782.98|785.61|782.73|786.1|783.22|785.61|782.73|0
1647369560000|2022-03-15 18:39:20|784.89|782.01|784.77|781.89|785.13|782.25|784.77|781.89|0
1647369570000|2022-03-15 18:39:30|785.01|782.13|785.13|782.25|785.37|782.49|785.01|782.13|0
1647369580000|2022-03-15 18:39:40|784.64|781.76|784.64|781.76|784.64|781.76|784.64|781.76|0
1647369590000|2022-03-15 18:39:50|784.89|782.01|784.4|781.52|784.89|782.01|784.4|781.52|0
1647369600000|2022-03-15 18:40:00|784.16|781.28|785.13|782.25|785.13|782.25|783.91|781.03|0
1647369610000|2022-03-15 18:40:10|784.4|781.52|784.28|781.4|784.4|781.52|784.28|781.4|0
1647369620000|2022-03-15 18:40:20|783.91|781.03|782.7|779.82|783.91|781.03|782.46|779.58|0
1647369630000|2022-03-15 18:40:30|782.22|779.34|782.94|780.06|782.94|780.06|782.22|779.34|0
1647369640000|2022-03-15 18:40:40|782.7|779.82|782.22|779.34|782.7|779.82|782.22|779.34|0
1647369650000|2022-03-15 18:40:50|782.7|779.82|782.1|779.22|782.7|779.82|782.1|779.22|0
1647369660000|2022-03-15 18:41:00|782.22|779.34|780.65|777.77|782.22|779.34|780.52|777.64|0
1647369670000|2022-03-15 18:41:10|780.52|777.64|780.28|777.4|780.52|777.64|779.55|776.67|0
1647369680000|2022-03-15 18:41:20|780.03|777.15|779.79|776.91|780.03|777.15|779.31|776.43|0
1647369690000|2022-03-15 18:41:30|780.03|777.15|779.55|776.67|780.03|777.15|779.55|776.67|0
1647369700000|2022-03-15 18:41:40|779.79|776.91|779.79|776.91|780.03|777.15|779.79|776.91|0
1647369710000|2022-03-15 18:41:50|780.03|777.15|780.76|777.88|781|778.12|780.03|777.15|0
1647369720000|2022-03-15 18:42:00|781.13|778.25|779.06|776.18|781.13|778.25|779.06|776.18|0
1647369730000|2022-03-15 18:42:10|779.79|776.91|779.79|776.91|779.79|776.91|779.31|776.43|0
1647369740000|2022-03-15 18:42:20|779.55|776.67|780.52|777.64|780.76|777.88|779.55|776.67|0
1647369750000|2022-03-15 18:42:30|781|778.12|780.76|777.88|781|778.12|780.76|777.88|0
1647369760000|2022-03-15 18:42:40|780.52|777.64|780.76|777.88|780.76|777.88|780.52|777.64|0
1647369770000|2022-03-15 18:42:50|780.52|777.64|780.76|777.88|780.76|777.88|780.28|777.4|0
1647369780000|2022-03-15 18:43:00|781|778.12|781|778.12|781|778.12|781|778.12|0
1647369790000|2022-03-15 18:43:10|781.49|778.61|781.86|778.98|782.46|779.58|781.49|778.61|0
1647369800000|2022-03-15 18:43:20|782.22|779.34|782.7|779.82|782.7|779.82|782.22|779.34|0
1647369810000|2022-03-15 18:43:30|782.94|780.06|782.7|779.82|782.94|780.06|782.22|779.34|0
1647369820000|2022-03-15 18:43:40|782.83|779.95|781.97|779.09|782.83|779.95|781.97|779.09|0
1647369830000|2022-03-15 18:43:50|781.73|778.85|781.13|778.25|781.73|778.85|781.13|778.25|0
1647369840000|2022-03-15 18:44:00|781.49|778.61|781.73|778.85|781.73|778.85|781.25|778.37|0
1647369850000|2022-03-15 18:44:10|781.49|778.61|780.76|777.88|781.49|778.61|780.76|777.88|0
1647369860000|2022-03-15 18:44:20|781|778.12|780.89|778.01|781.13|778.25|780.76|777.88|0
1647369870000|2022-03-15 18:44:30|780.52|777.64|780.76|777.88|780.76|777.88|780.52|777.64|0
1647369880000|2022-03-15 18:44:40|780.52|777.64|780.4|777.52|780.76|777.88|780.28|777.4|0
1647369890000|2022-03-15 18:44:50|780.52|777.64|780.03|777.15|780.52|777.64|780.03|777.15|0
1647369900000|2022-03-15 18:45:00|779.79|776.91|779.55|776.67|780.76|777.88|779.55|776.67|0
1647369910000|2022-03-15 18:45:10|779.31|776.43|775.43|772.55|779.31|776.43|775.43|772.55|0
1647369920000|2022-03-15 18:45:20|775.91|773.03|775.67|772.79|776.64|773.76|775.67|772.79|0
1647369930000|2022-03-15 18:45:30|776.16|773.28|775.67|772.79|776.16|773.28|775.19|772.31|0
1647369940000|2022-03-15 18:45:40|775.19|772.31|774.7|771.82|775.19|772.31|774.22|771.34|0
1647369950000|2022-03-15 18:45:50|773.49|770.61|773.49|770.61|773.49|770.61|773.49|770.61|0
1647369960000|2022-03-15 18:46:00|773.98|771.1|773.49|770.61|773.98|771.1|773.49|770.61|0
1647369970000|2022-03-15 18:46:10|773.98|771.1|773.49|770.61|773.98|771.1|773.25|770.37|0
1647369980000|2022-03-15 18:46:20|773.73|770.85|772.77|769.89|773.98|771.1|772.77|769.89|0
1647369990000|2022-03-15 18:46:30|773.01|770.13|773.49|770.61|773.49|770.61|773.01|770.13|0
1647370000000|2022-03-15 18:46:40|773.62|770.74|773.73|770.85|773.73|770.85|773.49|770.61|0
1647370010000|2022-03-15 18:46:50|773.98|771.1|774.22|771.34|774.22|771.34|773.98|771.1|0
1647370020000|2022-03-15 18:47:00|774.46|771.58|773.98|771.1|774.46|771.58|773.98|771.1|0
1647370030000|2022-03-15 18:47:10|773.49|770.61|773.49|770.61|773.73|770.85|773.49|770.61|0
1647370040000|2022-03-15 18:47:20|773.25|770.37|773.01|770.13|773.25|770.37|773.01|770.13|0
1647370050000|2022-03-15 18:47:30|773.25|770.37|773.98|771.1|773.98|771.1|773.25|770.37|0
1647370060000|2022-03-15 18:47:40|774.22|771.34|774.46|771.58|774.46|771.58|774.22|771.34|0
1647370070000|2022-03-15 18:47:50|773.98|771.1|773.73|770.85|773.98|771.1|773.73|770.85|0
1647370080000|2022-03-15 18:48:00|774.22|771.34|773.73|770.85|774.22|771.34|773.73|770.85|0
1647370090000|2022-03-15 18:48:10|773.25|770.37|773.73|770.85|773.98|771.1|773.25|770.37|0
1647370100000|2022-03-15 18:48:20|773.25|770.37|773.25|770.37|773.49|770.61|773.25|770.37|0
1647370110000|2022-03-15 18:48:30|773.38|770.5|773.73|770.85|773.73|770.85|773.25|770.37|0
1647370120000|2022-03-15 18:48:40|773.98|771.1|773.73|770.85|773.98|771.1|773.62|770.74|0
1647370130000|2022-03-15 18:48:50|773.25|770.37|773.98|771.1|773.98|771.1|773.25|770.37|0
1647370140000|2022-03-15 18:49:00|774.7|771.82|774.7|771.82|774.7|771.82|773.49|770.61|0
1647370150000|2022-03-15 18:49:10|774.46|771.58|774.22|771.34|774.46|771.58|773.73|770.85|0
1647370160000|2022-03-15 18:49:20|773.98|771.1|774.22|771.34|774.22|771.34|773.86|770.98|0
1647370170000|2022-03-15 18:49:30|773.98|771.1|773.73|770.85|773.98|771.1|773.01|770.13|0
1647370180000|2022-03-15 18:49:40|773.49|770.61|773.25|770.37|773.49|770.61|773.25|770.37|0
1647370190000|2022-03-15 18:49:50|772.77|769.89|772.52|769.64|772.89|770.01|772.52|769.64|0
1647370200000|2022-03-15 18:50:00|771.8|768.92|769.14|766.26|771.8|768.92|769.14|766.26|0
1647370210000|2022-03-15 18:50:10|769.38|766.5|769.38|766.5|769.75|766.87|769.14|766.26|0
1647370220000|2022-03-15 18:50:20|768.89|766.01|768.89|766.01|769.14|766.26|768.89|766.01|0
1647370230000|2022-03-15 18:50:30|769.38|766.5|770.1|767.22|770.1|767.22|769.38|766.5|0
1647370240000|2022-03-15 18:50:40|770.35|767.47|769.86|766.98|770.59|767.71|769.86|766.98|0
1647370250000|2022-03-15 18:50:50|769.38|766.5|769.38|766.5|769.86|766.98|769.38|766.5|0
1647370260000|2022-03-15 18:51:00|769.86|766.98|769.86|766.98|769.86|766.98|769.62|766.74|0
1647370270000|2022-03-15 18:51:10|769.62|766.74|769.75|766.87|769.86|766.98|769.62|766.74|0
1647370280000|2022-03-15 18:51:20|769.86|766.98|770.1|767.22|770.1|767.22|769.62|766.74|0
1647370290000|2022-03-15 18:51:30|769.99|767.11|769.86|766.98|769.99|767.11|769.62|766.74|0
1647370300000|2022-03-15 18:51:40|770.1|767.22|770.1|767.22|770.1|767.22|769.86|766.98|0
1647370310000|2022-03-15 18:51:50|769.38|766.5|769.62|766.74|769.62|766.74|768.65|765.77|0
1647370320000|2022-03-15 18:52:00|769.14|766.26|768.54|765.66|769.14|766.26|768.54|765.66|0
1647370330000|2022-03-15 18:52:10|768.65|765.77|768.17|765.29|768.65|765.77|768.17|765.29|0
1647370340000|2022-03-15 18:52:20|768.41|765.53|769.38|766.5|769.38|766.5|768.41|765.53|0
1647370350000|2022-03-15 18:52:30|769.62|766.74|770.83|767.95|770.83|767.95|769.14|766.26|0
1647370360000|2022-03-15 18:52:40|770.59|767.71|770.59|767.71|770.59|767.71|770.59|767.71|0
1647370370000|2022-03-15 18:52:50|770.83|767.95|770.59|767.71|771.07|768.19|770.59|767.71|0
1647370380000|2022-03-15 18:53:00|771.31|768.43|771.07|768.19|771.31|768.43|770.83|767.95|0
1647370390000|2022-03-15 18:53:10|770.83|767.95|770.59|767.71|770.83|767.95|770.59|767.71|0
1647370400000|2022-03-15 18:53:20|771.07|768.19|771.31|768.43|771.31|768.43|770.59|767.71|0
1647370410000|2022-03-15 18:53:30|771.07|768.19|771.56|768.68|771.8|768.92|771.07|768.19|0
1647370420000|2022-03-15 18:53:40|771.44|768.56|771.56|768.68|771.56|768.68|771.44|768.56|0
1647370430000|2022-03-15 18:53:50|771.31|768.43|769.86|766.98|771.31|768.43|769.86|766.98|0
1647370440000|2022-03-15 18:54:00|770.35|767.47|769.86|766.98|770.83|767.95|769.86|766.98|0
1647370450000|2022-03-15 18:54:10|769.62|766.74|769.86|766.98|769.86|766.98|769.38|766.5|0
1647370460000|2022-03-15 18:54:20|770.59|767.71|770.59|767.71|770.59|767.71|770.35|767.47|0
1647370470000|2022-03-15 18:54:30|770.35|767.47|770.35|767.47|770.35|767.47|770.1|767.22|0
1647370480000|2022-03-15 18:54:40|770.1|767.22|770.1|767.22|770.1|767.22|769.86|766.98|0
1647370490000|2022-03-15 18:54:50|769.26|766.38|769.86|766.98|769.86|766.98|769.26|766.38|0
1647370500000|2022-03-15 18:55:00|770.1|767.22|769.62|766.74|770.1|767.22|769.62|766.74|0
1647370510000|2022-03-15 18:55:10|769.86|766.98|769.38|766.5|769.86|766.98|768.89|766.01|0
1647370520000|2022-03-15 18:55:20|769.14|766.26|769.5|766.62|769.5|766.62|769.14|766.26|0
1647370530000|2022-03-15 18:55:30|769.86|766.98|768.65|765.77|769.86|766.98|768.65|765.77|0
1647370540000|2022-03-15 18:55:40|768.89|766.01|769.62|766.74|769.99|767.11|768.89|766.01|0
1647370550000|2022-03-15 18:55:50|769.5|766.62|769.62|766.74|769.62|766.74|769.14|766.26|0
1647370560000|2022-03-15 18:56:00|769.86|766.98|768.41|765.53|769.86|766.98|768.41|765.53|0
1647370570000|2022-03-15 18:56:10|768.65|765.77|768.41|765.53|768.65|765.77|768.17|765.29|0
1647370580000|2022-03-15 18:56:20|767.93|765.05|768.41|765.53|768.41|765.53|767.93|765.05|0
1647370590000|2022-03-15 18:56:30|769.14|766.26|770.35|767.47|770.35|767.47|769.14|766.26|0
1647370600000|2022-03-15 18:56:40|769.86|766.98|770.1|767.22|770.1|767.22|769.75|766.87|0
1647370610000|2022-03-15 18:56:50|770.35|767.47|770.1|767.22|770.35|767.47|769.86|766.98|0
1647370620000|2022-03-15 18:57:00|770.59|767.71|771.07|768.19|771.07|768.19|770.59|767.71|0
1647370630000|2022-03-15 18:57:10|770.83|767.95|770.83|767.95|771.07|768.19|770.59|767.71|0
1647370640000|2022-03-15 18:57:20|770.59|767.71|770.35|767.47|770.59|767.71|770.1|767.22|0
1647370650000|2022-03-15 18:57:30|770.59|767.71|770.35|767.47|770.59|767.71|770.35|767.47|0
1647370660000|2022-03-15 18:57:40|770.83|767.95|770.83|767.95|771.07|768.19|770.83|767.95|0
1647370670000|2022-03-15 18:57:50|770.71|767.83|770.83|767.95|771.07|768.19|770.71|767.83|0
1647370680000|2022-03-15 18:58:00|770.35|767.47|769.86|766.98|770.35|767.47|769.86|766.98|0
1647370690000|2022-03-15 18:58:10|769.62|766.74|769.14|766.26|769.62|766.74|769.14|766.26|0
1647370700000|2022-03-15 18:58:20|769.26|766.38|769.38|766.5|769.38|766.5|769.14|766.26|0
1647370710000|2022-03-15 18:58:30|769.26|766.38|769.86|766.98|769.86|766.98|769.02|766.14|0
1647370720000|2022-03-15 18:58:40|770.1|767.22|769.86|766.98|770.1|767.22|769.86|766.98|0
1647370730000|2022-03-15 18:58:50|769.62|766.74|769.14|766.26|769.62|766.74|769.14|766.26|0
1647370740000|2022-03-15 18:59:00|768.41|765.53|766.48|763.6|768.65|765.77|766.48|763.6|0
1647370750000|2022-03-15 18:59:10|766.23|763.35|765.03|762.15|766.23|763.35|764.78|761.9|0
1647370760000|2022-03-15 18:59:20|765.27|762.39|764.78|761.9|765.27|762.39|764.78|761.9|0
1647370770000|2022-03-15 18:59:30|764.54|761.66|764.54|761.66|764.78|761.9|764.43|761.55|0
1647370780000|2022-03-15 18:59:40|764.3|761.42|764.18|761.3|764.3|761.42|763.82|760.94|0
1647370790000|2022-03-15 18:59:50|764.3|761.42|764.54|761.66|764.78|761.9|764.3|761.42|0
1647370800000|2022-03-15 19:00:00|765.99|763.11|766.23|763.35|766.23|763.35|765.51|762.63|0
1647370810000|2022-03-15 19:00:10|766.72|763.84|766.36|763.48|766.72|763.84|766.23|763.35|0
1647370820000|2022-03-15 19:00:20|767.2|764.32|767.44|764.56|767.68|764.8|766.96|764.08|0
1647370830000|2022-03-15 19:00:30|766.48|763.6|766.72|763.84|766.72|763.84|766.48|763.6|0
1647370840000|2022-03-15 19:00:40|766.96|764.08|766.72|763.84|767.2|764.32|766.72|763.84|0
1647370850000|2022-03-15 19:00:50|766.96|764.08|766.72|763.84|767.68|764.8|766.72|763.84|0
1647370860000|2022-03-15 19:01:00|766.36|763.48|766.96|764.08|766.96|764.08|766.36|763.48|0
1647370870000|2022-03-15 19:01:10|767.2|764.32|767.2|764.32|767.44|764.56|766.96|764.08|0
1647370880000|2022-03-15 19:01:20|767.44|764.56|767.68|764.8|767.68|764.8|767.2|764.32|0
1647370890000|2022-03-15 19:01:30|766.12|763.24|764.54|761.66|766.12|763.24|764.54|761.66|0
1647370900000|2022-03-15 19:01:40|764.78|761.9|764.54|761.66|764.78|761.9|764.54|761.66|0
1647370910000|2022-03-15 19:01:50|764.3|761.42|763.58|760.7|764.3|761.42|763.58|760.7|0
1647370920000|2022-03-15 19:02:00|763.33|760.45|762.85|759.97|763.82|760.94|762.85|759.97|0
1647370930000|2022-03-15 19:02:10|763.09|760.21|762.37|759.49|763.09|760.21|762.37|759.49|0
1647370940000|2022-03-15 19:02:20|763.09|760.21|763.58|760.7|763.82|760.94|763.09|760.21|0
1647370950000|2022-03-15 19:02:30|763.82|760.94|763.09|760.21|763.82|760.94|763.09|760.21|0
1647370960000|2022-03-15 19:02:40|762.61|759.73|763.33|760.45|763.33|760.45|762.61|759.73|0
1647370970000|2022-03-15 19:02:50|763.46|760.58|763.82|760.94|763.82|760.94|763.46|760.58|0
1647370980000|2022-03-15 19:03:00|764.06|761.18|764.3|761.42|764.3|761.42|764.06|761.18|0
1647370990000|2022-03-15 19:03:10|764.54|761.66|764.3|761.42|764.54|761.66|764.06|761.18|0
1647371000000|2022-03-15 19:03:20|764.54|761.66|765.02|762.14|765.02|762.14|764.54|761.66|0
1647371010000|2022-03-15 19:03:30|764.67|761.79|764.3|761.42|765.02|762.14|764.18|761.3|0
1647371020000|2022-03-15 19:03:40|764.54|761.66|764.54|761.66|764.54|761.66|764.54|761.66|0
1647371030000|2022-03-15 19:03:50|764.78|761.9|765.51|762.63|765.51|762.63|764.78|761.9|0
1647371040000|2022-03-15 19:04:00|765.99|763.11|765.51|762.63|765.99|763.11|765.27|762.39|0
1647371050000|2022-03-15 19:04:10|765.27|762.39|765.27|762.39|765.27|762.39|765.27|762.39|0
1647371060000|2022-03-15 19:04:20|765.51|762.63|765.27|762.39|765.51|762.63|765.27|762.39|0
1647371070000|2022-03-15 19:04:30|765.51|762.63|765.27|762.39|765.75|762.87|765.27|762.39|0
1647371080000|2022-03-15 19:04:40|765.02|762.14|764.78|761.9|765.02|762.14|764.78|761.9|0
1647371090000|2022-03-15 19:04:50|764.54|761.66|765.51|762.63|765.51|762.63|764.54|761.66|0
1647371100000|2022-03-15 19:05:00|765.75|762.87|765.51|762.63|765.75|762.87|765.51|762.63|0
1647371110000|2022-03-15 19:05:10|765.75|762.87|765.75|762.87|765.75|762.87|765.51|762.63|0
1647371120000|2022-03-15 19:05:20|765.51|762.63|764.78|761.9|765.51|762.63|764.54|761.66|0
1647371130000|2022-03-15 19:05:30|764.54|761.66|764.06|761.18|764.54|761.66|764.06|761.18|0
1647371140000|2022-03-15 19:05:40|764.3|761.42|763.82|760.94|764.3|761.42|763.82|760.94|0
1647371150000|2022-03-15 19:05:50|763.94|761.06|763.82|760.94|763.94|761.06|763.82|760.94|0
1647371160000|2022-03-15 19:06:00|763.57|760.69|763.33|760.45|763.57|760.69|763.33|760.45|0
1647371170000|2022-03-15 19:06:10|762.61|759.73|762.85|759.97|762.85|759.97|762.61|759.73|0
1647371180000|2022-03-15 19:06:20|763.33|760.45|764.3|761.42|764.3|761.42|763.33|760.45|0
1647371190000|2022-03-15 19:06:30|763.82|760.94|763.57|760.69|763.82|760.94|763.57|760.69|0
1647371200000|2022-03-15 19:06:40|763.33|760.45|763.09|760.21|763.33|760.45|763.09|760.21|0
1647371210000|2022-03-15 19:06:50|763.22|760.34|762.98|760.1|763.22|760.34|762.85|759.97|0
1647371220000|2022-03-15 19:07:00|762.85|759.97|764.06|761.18|764.06|761.18|762.85|759.97|0
1647371230000|2022-03-15 19:07:10|764.3|761.42|763.33|760.45|764.3|761.42|763.33|760.45|0
1647371240000|2022-03-15 19:07:20|762.85|759.97|763.09|760.21|763.09|760.21|762.37|759.49|0
1647371250000|2022-03-15 19:07:30|763.82|760.94|763.82|760.94|763.82|760.94|763.57|760.69|0
1647371260000|2022-03-15 19:07:40|764.06|761.18|763.57|760.69|764.06|761.18|763.57|760.69|0
1647371270000|2022-03-15 19:07:50|763.82|760.94|763.57|760.69|764.06|761.18|763.57|760.69|0
1647371280000|2022-03-15 19:08:00|763.33|760.45|763.09|760.21|763.33|760.45|762.85|759.97|0
1647371290000|2022-03-15 19:08:10|762.85|759.97|762.37|759.49|762.85|759.97|762.37|759.49|0
1647371300000|2022-03-15 19:08:20|762.85|759.97|763.33|760.45|763.57|760.69|762.85|759.97|0
1647371310000|2022-03-15 19:08:30|762.98|760.1|762.85|759.97|763.09|760.21|762.85|759.97|0
1647371320000|2022-03-15 19:08:40|762.98|760.1|763.33|760.45|763.57|760.69|762.98|760.1|0
1647371330000|2022-03-15 19:08:50|763.09|760.21|763.09|760.21|763.33|760.45|763.09|760.21|0
1647371340000|2022-03-15 19:09:00|763.57|760.69|764.06|761.18|764.06|761.18|763.57|760.69|0
1647371350000|2022-03-15 19:09:10|764.54|761.66|764.3|761.42|764.54|761.66|764.06|761.18|0
1647371360000|2022-03-15 19:09:20|764.06|761.18|765.27|762.39|765.27|762.39|764.06|761.18|0
1647371370000|2022-03-15 19:09:30|765.99|763.11|765.27|762.39|765.99|763.11|765.27|762.39|0
1647371380000|2022-03-15 19:09:40|765.51|762.63|765.75|762.87|765.75|762.87|765.51|762.63|0
1647371390000|2022-03-15 19:09:50|765.51|762.63|765.27|762.39|765.51|762.63|765.27|762.39|0
1647371400000|2022-03-15 19:10:00|764.78|761.9|763.33|760.45|764.78|761.9|763.33|760.45|0
1647371410000|2022-03-15 19:10:10|763.09|760.21|762.85|759.97|763.09|760.21|762.37|759.49|0
1647371420000|2022-03-15 19:10:20|763.57|760.69|764.3|761.42|764.3|761.42|763.57|760.69|0
1647371430000|2022-03-15 19:10:30|764.54|761.66|763.57|760.69|764.54|761.66|763.57|760.69|0
1647371440000|2022-03-15 19:10:40|763.82|760.94|763.09|760.21|763.82|760.94|763.09|760.21|0
1647371450000|2022-03-15 19:10:50|763.33|760.45|763.33|760.45|763.33|760.45|763.09|760.21|0
1647371460000|2022-03-15 19:11:00|763.09|760.21|762.85|759.97|763.09|760.21|762.61|759.73|0
1647371470000|2022-03-15 19:11:10|763.09|760.21|762.85|759.97|763.33|760.45|762.85|759.97|0
1647371480000|2022-03-15 19:11:20|762.37|759.49|762.85|759.97|762.85|759.97|762.37|759.49|0
1647371490000|2022-03-15 19:11:30|762.61|759.73|763.09|760.21|763.33|760.45|762.61|759.73|0
1647371500000|2022-03-15 19:11:40|762.85|759.97|762.61|759.73|762.85|759.97|762.61|759.73|0
1647371510000|2022-03-15 19:11:50|762.37|759.49|762.85|759.97|762.85|759.97|762.37|759.49|0
1647371520000|2022-03-15 19:12:00|763.33|760.45|762.85|759.97|763.33|760.45|762.85|759.97|0
1647371530000|2022-03-15 19:12:10|763.09|760.21|762.85|759.97|763.09|760.21|762.61|759.73|0
1647371540000|2022-03-15 19:12:20|763.09|760.21|762.85|759.97|763.09|760.21|762.85|759.97|0
1647371550000|2022-03-15 19:12:30|762.37|759.49|763.09|760.21|763.09|760.21|762.37|759.49|0
1647371560000|2022-03-15 19:12:40|763.82|760.94|764.42|761.54|764.42|761.54|763.82|760.94|0
1647371570000|2022-03-15 19:12:50|763.57|760.69|762.37|759.49|763.57|760.69|761.88|759|0
1647371580000|2022-03-15 19:13:00|761.88|759|761.88|759|762.12|759.24|761.64|758.76|0
1647371590000|2022-03-15 19:13:10|761.64|758.76|760.92|758.04|761.64|758.76|760.43|757.55|0
1647371600000|2022-03-15 19:13:20|760.68|757.8|760.92|758.04|761.16|758.28|760.68|757.8|0
1647371610000|2022-03-15 19:13:30|761.16|758.28|761.88|759|761.88|759|761.16|758.28|0
1647371620000|2022-03-15 19:13:40|762.12|759.24|761.88|759|762.12|759.24|761.88|759|0
1647371630000|2022-03-15 19:13:50|761.64|758.76|762.85|759.97|762.85|759.97|761.64|758.76|0
1647371640000|2022-03-15 19:14:00|764.3|761.42|765.27|762.39|765.27|762.39|764.3|761.42|0
1647371650000|2022-03-15 19:14:10|765.75|762.87|765.15|762.27|765.75|762.87|765.15|762.27|0
1647371660000|2022-03-15 19:14:20|765.02|762.14|765.51|762.63|765.75|762.87|765.02|762.14|0
1647371670000|2022-03-15 19:14:30|765.39|762.51|764.06|761.18|765.51|762.63|764.06|761.18|0
1647371680000|2022-03-15 19:14:40|764.18|761.3|764.06|761.18|764.18|761.3|764.06|761.18|0
1647371690000|2022-03-15 19:14:50|764.3|761.42|764.06|761.18|764.3|761.42|764.06|761.18|0
1647371700000|2022-03-15 19:15:00|763.7|760.82|763.57|760.69|763.82|760.94|763.09|760.21|0
1647371710000|2022-03-15 19:15:10|763.09|760.21|763.82|760.94|763.82|760.94|763.09|760.21|0
1647371720000|2022-03-15 19:15:20|763.33|760.45|763.82|760.94|763.82|760.94|763.09|760.21|0
1647371730000|2022-03-15 19:15:30|763.57|760.69|762.61|759.73|763.57|760.69|762.61|759.73|0
1647371740000|2022-03-15 19:15:40|761.4|758.52|760.92|758.04|761.4|758.52|760.92|758.04|0
1647371750000|2022-03-15 19:15:50|761.16|758.28|761.16|758.28|761.16|758.28|760.92|758.04|0
1647371760000|2022-03-15 19:16:00|760.92|758.04|760.19|757.31|760.92|758.04|760.19|757.31|0
1647371770000|2022-03-15 19:16:10|760.08|757.2|760.19|757.31|760.43|757.55|760.08|757.2|0
1647371780000|2022-03-15 19:16:20|760.43|757.55|759.47|756.59|760.43|757.55|759.23|756.35|0
1647371790000|2022-03-15 19:16:30|759.35|756.47|759.47|756.59|759.71|756.83|759.35|756.47|0
1647371800000|2022-03-15 19:16:40|759.35|756.47|758.99|756.11|759.47|756.59|758.99|756.11|0
1647371810000|2022-03-15 19:16:50|758.74|755.86|758.74|755.86|758.74|755.86|758.5|755.62|0
1647371820000|2022-03-15 19:17:00|758.99|756.11|758.99|756.11|759.23|756.35|758.99|756.11|0
1647371830000|2022-03-15 19:17:10|758.74|755.86|758.26|755.38|758.74|755.86|758.26|755.38|0
1647371840000|2022-03-15 19:17:20|758.02|755.14|758.74|755.86|758.74|755.86|758.02|755.14|0
1647371850000|2022-03-15 19:17:30|758.02|755.14|757.78|754.9|758.26|755.38|757.78|754.9|0
1647371860000|2022-03-15 19:17:40|758.02|755.14|757.05|754.17|758.02|755.14|757.05|754.17|0
1647371870000|2022-03-15 19:17:50|756.81|753.93|757.05|754.17|757.05|754.17|756.81|753.93|0
1647371880000|2022-03-15 19:18:00|756.81|753.93|757.05|754.17|757.05|754.17|756.81|753.93|0
1647371890000|2022-03-15 19:18:10|757.3|754.42|757.3|754.42|757.78|754.9|757.3|754.42|0
1647371900000|2022-03-15 19:18:20|757.54|754.66|757.05|754.17|757.54|754.66|757.05|754.17|0
1647371910000|2022-03-15 19:18:30|757.3|754.42|757.3|754.42|757.3|754.42|757.3|754.42|0
1647371920000|2022-03-15 19:18:40|757.05|754.17|756.57|753.69|757.05|754.17|756.57|753.69|0
1647371930000|2022-03-15 19:18:50|756.81|753.93|757.05|754.17|757.3|754.42|756.57|753.69|0
1647371940000|2022-03-15 19:19:00|756.57|753.69|757.3|754.42|757.3|754.42|756.57|753.69|0
1647371950000|2022-03-15 19:19:10|757.05|754.17|756.81|753.93|757.05|754.17|756.81|753.93|0
1647371960000|2022-03-15 19:19:20|757.05|754.17|757.05|754.17|757.05|754.17|757.05|754.17|0
1647371970000|2022-03-15 19:19:30|756.94|754.06|756.57|753.69|756.94|754.06|756.57|753.69|0
1647371980000|2022-03-15 19:19:40|755.85|752.97|755.12|752.24|755.85|752.97|755.12|752.24|0
1647371990000|2022-03-15 19:19:50|755.37|752.49|755.85|752.97|756.09|753.21|755.37|752.49|0
1647372000000|2022-03-15 19:20:00|755.61|752.73|755.61|752.73|755.61|752.73|755.37|752.49|0
1647372010000|2022-03-15 19:20:10|755.85|752.97|756.57|753.69|756.57|753.69|755.85|752.97|0
1647372020000|2022-03-15 19:20:20|756.46|753.58|756.57|753.69|756.57|753.69|756.46|753.58|0
1647372030000|2022-03-15 19:20:30|757.05|754.17|757.78|754.9|757.78|754.9|756.81|753.93|0
1647372040000|2022-03-15 19:20:40|757.54|754.66|757.78|754.9|757.78|754.9|757.54|754.66|0
1647372050000|2022-03-15 19:20:50|758.26|755.38|757.3|754.42|758.26|755.38|757.3|754.42|0
1647372060000|2022-03-15 19:21:00|757.18|754.3|756.57|753.69|757.18|754.3|756.33|753.45|0
1647372070000|2022-03-15 19:21:10|756.09|753.21|755.61|752.73|756.09|753.21|755.61|752.73|0
1647372080000|2022-03-15 19:21:20|755.37|752.49|755.12|752.24|755.37|752.49|755.12|752.24|0
1647372090000|2022-03-15 19:21:30|754.88|752|754.64|751.76|754.88|752|754.4|751.52|0
1647372100000|2022-03-15 19:21:40|754.4|751.52|753.92|751.04|754.53|751.65|753.92|751.04|0
1647372110000|2022-03-15 19:21:50|754.04|751.16|754.16|751.28|754.16|751.28|753.92|751.04|0
1647372120000|2022-03-15 19:22:00|753.92|751.04|752.71|749.83|753.92|751.04|752.71|749.83|0
1647372130000|2022-03-15 19:22:10|752.47|749.59|753.92|751.04|754.16|751.28|752.47|749.59|0
1647372140000|2022-03-15 19:22:20|753.68|750.8|753.92|751.04|753.92|751.04|753.68|750.8|0
1647372150000|2022-03-15 19:22:30|753.44|750.56|752.95|750.07|753.68|750.8|752.95|750.07|0
1647372160000|2022-03-15 19:22:40|752.71|749.83|752.47|749.59|752.71|749.83|752.47|749.59|0
1647372170000|2022-03-15 19:22:50|752.23|749.35|752.95|750.07|752.95|750.07|752.23|749.35|0
1647372180000|2022-03-15 19:23:00|753.56|750.68|753.92|751.04|753.92|751.04|753.44|750.56|0
1647372190000|2022-03-15 19:23:10|754.16|751.28|754.4|751.52|754.4|751.52|754.16|751.28|0
1647372200000|2022-03-15 19:23:20|754.64|751.76|753.92|751.04|754.64|751.76|753.92|751.04|0
1647372210000|2022-03-15 19:23:30|754.16|751.28|754.04|751.16|754.16|751.28|753.92|751.04|0
1647372220000|2022-03-15 19:23:40|754.16|751.28|754.4|751.52|754.4|751.52|754.16|751.28|0
1647372230000|2022-03-15 19:23:50|754.64|751.76|754.29|751.41|754.88|752|754.29|751.41|0
1647372240000|2022-03-15 19:24:00|754.4|751.52|753.2|750.32|754.4|751.52|753.2|750.32|0
1647372250000|2022-03-15 19:24:10|753.44|750.56|752.95|750.07|753.68|750.8|752.95|750.07|0
1647372260000|2022-03-15 19:24:20|753.44|750.56|752.95|750.07|753.68|750.8|752.95|750.07|0
1647372270000|2022-03-15 19:24:30|752.71|749.83|752.23|749.35|752.71|749.83|752.23|749.35|0
1647372280000|2022-03-15 19:24:40|752.47|749.59|753.2|750.32|753.2|750.32|752.47|749.59|0
1647372290000|2022-03-15 19:24:50|753.44|750.56|753.44|750.56|753.44|750.56|753.44|750.56|0
1647372300000|2022-03-15 19:25:00|752.71|749.83|753.2|750.32|753.2|750.32|752.71|749.83|0
1647372310000|2022-03-15 19:25:10|752.95|750.07|752.47|749.59|752.95|750.07|752.47|749.59|0
1647372320000|2022-03-15 19:25:20|752.71|749.83|752.71|749.83|752.71|749.83|752.71|749.83|0
1647372330000|2022-03-15 19:25:30|752.47|749.59|751.75|748.87|752.47|749.59|751.75|748.87|0
1647372340000|2022-03-15 19:25:40|752.23|749.35|752.23|749.35|752.47|749.59|752.23|749.35|0
1647372350000|2022-03-15 19:25:50|752.47|749.59|752.71|749.83|752.95|750.07|752.47|749.59|0
1647372360000|2022-03-15 19:26:00|752.95|750.07|752.47|749.59|752.95|750.07|752.47|749.59|0
1647372370000|2022-03-15 19:26:10|752.23|749.35|752.47|749.59|752.47|749.59|751.99|749.11|0
1647372380000|2022-03-15 19:26:20|752.71|749.83|752.47|749.59|752.71|749.83|752.47|749.59|0
1647372390000|2022-03-15 19:26:30|752.23|749.35|751.99|749.11|752.23|749.35|751.99|749.11|0
1647372400000|2022-03-15 19:26:40|752.23|749.35|752.12|749.24|752.23|749.35|752.12|749.24|0
1647372410000|2022-03-15 19:26:50|751.99|749.11|753.2|750.32|753.2|750.32|751.99|749.11|0
1647372420000|2022-03-15 19:27:00|753.8|750.92|753.32|750.44|753.8|750.92|753.2|750.32|0
1647372430000|2022-03-15 19:27:10|753.44|750.56|752.23|749.35|753.44|750.56|752.23|749.35|0
1647372440000|2022-03-15 19:27:20|752.71|749.83|753.68|750.8|753.68|750.8|752.71|749.83|0
1647372450000|2022-03-15 19:27:30|753.44|750.56|753.2|750.32|753.44|750.56|753.2|750.32|0
1647372460000|2022-03-15 19:27:40|752.95|750.07|752.95|750.07|753.2|750.32|752.95|750.07|0
1647372470000|2022-03-15 19:27:50|752.71|749.83|752.95|750.07|752.95|750.07|752.71|749.83|0
1647372480000|2022-03-15 19:28:00|752.71|749.83|752.47|749.59|752.71|749.83|752.23|749.35|0
1647372490000|2022-03-15 19:28:10|752.71|749.83|753.56|750.68|753.56|750.68|752.12|749.24|0
1647372500000|2022-03-15 19:28:20|753.68|750.8|753.68|750.8|753.68|750.8|753.2|750.32|0
1647372510000|2022-03-15 19:28:30|753.44|750.56|753.44|750.56|753.44|750.56|753.2|750.32|0
1647372520000|2022-03-15 19:28:40|753.68|750.8|753.2|750.32|753.68|750.8|752.95|750.07|0
1647372530000|2022-03-15 19:28:50|753.68|750.8|753.92|751.04|753.92|751.04|753.68|750.8|0
1647372540000|2022-03-15 19:29:00|754.4|751.52|753.92|751.04|754.4|751.52|753.92|751.04|0
1647372550000|2022-03-15 19:29:10|753.68|750.8|753.2|750.32|753.68|750.8|753.2|750.32|0
1647372560000|2022-03-15 19:29:20|753.44|750.56|754.64|751.76|754.64|751.76|753.44|750.56|0
1647372570000|2022-03-15 19:29:30|754.4|751.52|754.64|751.76|754.64|751.76|754.4|751.52|0
1647372580000|2022-03-15 19:29:40|753.92|751.04|753.92|751.04|753.92|751.04|753.68|750.8|0
1647372590000|2022-03-15 19:29:50|754.16|751.28|753.92|751.04|754.16|751.28|753.92|751.04|0
1647372600000|2022-03-15 19:30:00|754.16|751.28|752.23|749.35|754.16|751.28|752.23|749.35|0
1647372610000|2022-03-15 19:30:10|752.47|749.59|751.99|749.11|752.47|749.59|751.75|748.87|0
1647372620000|2022-03-15 19:30:20|751.75|748.87|751.75|748.87|752.23|749.35|751.75|748.87|0
1647372630000|2022-03-15 19:30:30|751.99|749.11|751.75|748.87|751.99|749.11|751.75|748.87|0
1647372640000|2022-03-15 19:30:40|751.99|749.11|751.75|748.87|752.23|749.35|751.75|748.87|0
1647372650000|2022-03-15 19:30:50|751.99|749.11|752.23|749.35|752.23|749.35|751.75|748.87|0
1647372660000|2022-03-15 19:31:00|751.99|749.11|750.3|747.42|751.99|749.11|750.3|747.42|0
1647372670000|2022-03-15 19:31:10|750.06|747.18|750.06|747.18|750.06|747.18|749.82|746.94|0
1647372680000|2022-03-15 19:31:20|749.82|746.94|748.86|745.98|749.82|746.94|748.86|745.98|0
1647372690000|2022-03-15 19:31:30|749.22|746.34|749.46|746.58|749.46|746.58|749.1|746.22|0
1647372700000|2022-03-15 19:31:40|749.34|746.46|750.06|747.18|750.54|747.66|749.34|746.46|0
1647372710000|2022-03-15 19:31:50|749.82|746.94|749.82|746.94|750.06|747.18|749.82|746.94|0
1647372720000|2022-03-15 19:32:00|749.34|746.46|748.86|745.98|749.58|746.7|748.86|745.98|0
1647372730000|2022-03-15 19:32:10|748.62|745.74|748.62|745.74|748.62|745.74|748.38|745.5|0
1647372740000|2022-03-15 19:32:20|749.1|746.22|748.86|745.98|749.1|746.22|748.86|745.98|0
1647372750000|2022-03-15 19:32:30|748.38|745.5|747.89|745.01|748.38|745.5|747.89|745.01|0
1647372760000|2022-03-15 19:32:40|748.14|745.26|747.89|745.01|748.14|745.26|747.89|745.01|0
1647372770000|2022-03-15 19:32:50|747.65|744.77|748.38|745.5|748.38|745.5|747.65|744.77|0
1647372780000|2022-03-15 19:33:00|747.89|745.01|747.17|744.29|747.89|745.01|747.17|744.29|0
1647372790000|2022-03-15 19:33:10|747.41|744.53|748.14|745.26|748.14|745.26|747.41|744.53|0
1647372800000|2022-03-15 19:33:20|748.62|745.74|749.34|746.46|749.34|746.46|748.62|745.74|0
1647372810000|2022-03-15 19:33:30|749.1|746.22|749.58|746.7|749.58|746.7|748.86|745.98|0
1647372820000|2022-03-15 19:33:40|749.34|746.46|749.58|746.7|749.82|746.94|749.34|746.46|0
1647372830000|2022-03-15 19:33:50|749.1|746.22|749.1|746.22|749.1|746.22|748.86|745.98|0
1647372840000|2022-03-15 19:34:00|750.3|747.42|750.78|747.9|750.78|747.9|750.3|747.42|0
1647372850000|2022-03-15 19:34:10|751.75|748.87|751.51|748.63|751.75|748.87|751.15|748.27|0
1647372860000|2022-03-15 19:34:20|751.99|749.11|752.11|749.23|752.95|750.07|751.99|749.11|0
1647372870000|2022-03-15 19:34:30|751.99|749.11|752.47|749.59|752.47|749.59|751.99|749.11|0
1647372880000|2022-03-15 19:34:40|752.23|749.35|752.71|749.83|752.71|749.83|752.23|749.35|0
1647372890000|2022-03-15 19:34:50|752.47|749.59|752.71|749.83|752.71|749.83|752.23|749.35|0
1647372900000|2022-03-15 19:35:00|753.19|750.31|752.95|750.07|753.19|750.31|752.71|749.83|0
1647372910000|2022-03-15 19:35:10|753.68|750.8|754.16|751.28|754.16|751.28|753.68|750.8|0
1647372920000|2022-03-15 19:35:20|753.92|751.04|752.47|749.59|753.92|751.04|752.47|749.59|0
1647372930000|2022-03-15 19:35:30|752.71|749.83|752.23|749.35|752.71|749.83|751.99|749.11|0
1647372940000|2022-03-15 19:35:40|752.11|749.23|751.99|749.11|752.23|749.35|751.99|749.11|0
1647372950000|2022-03-15 19:35:50|752.23|749.35|752.23|749.35|752.47|749.59|752.23|749.35|0
1647372960000|2022-03-15 19:36:00|752.47|749.59|753.68|750.8|753.68|750.8|752.47|749.59|0
1647372970000|2022-03-15 19:36:10|753.92|751.04|752.71|749.83|754.16|751.28|752.71|749.83|0
1647372980000|2022-03-15 19:36:20|752.23|749.35|752.23|749.35|752.71|749.83|752.23|749.35|0
1647372990000|2022-03-15 19:36:30|752.71|749.83|752.95|750.07|752.95|750.07|752.71|749.83|0
1647373000000|2022-03-15 19:36:40|753.44|750.56|753.92|751.04|753.92|751.04|753.44|750.56|0
1647373010000|2022-03-15 19:36:50|753.8|750.92|754.4|751.52|754.4|751.52|753.8|750.92|0
1647373020000|2022-03-15 19:37:00|755.12|752.24|754.4|751.52|755.25|752.37|754.28|751.4|0
1647373030000|2022-03-15 19:37:10|754.16|751.28|754.64|751.76|754.64|751.76|754.16|751.28|0
1647373040000|2022-03-15 19:37:20|755.36|752.48|754.88|752|755.36|752.48|754.88|752|0
1647373050000|2022-03-15 19:37:30|754.64|751.76|753.92|751.04|754.88|752|753.92|751.04|0
1647373060000|2022-03-15 19:37:40|754.16|751.28|753.19|750.31|754.16|751.28|753.19|750.31|0
1647373070000|2022-03-15 19:37:50|753.68|750.8|753.19|750.31|753.68|750.8|753.19|750.31|0
1647373080000|2022-03-15 19:38:00|753.68|750.8|753.68|750.8|753.68|750.8|753.68|750.8|0
1647373090000|2022-03-15 19:38:10|753.19|750.31|753.68|750.8|753.68|750.8|753.19|750.31|0
1647373100000|2022-03-15 19:38:20|753.56|750.68|753.44|750.56|753.68|750.8|753.44|750.56|0
1647373110000|2022-03-15 19:38:30|753.68|750.8|753.56|750.68|753.68|750.8|753.44|750.56|0
1647373120000|2022-03-15 19:38:40|753.92|751.04|755.12|752.24|755.12|752.24|753.92|751.04|0
1647373130000|2022-03-15 19:38:50|754.64|751.76|754.4|751.52|755.12|752.24|754.4|751.52|0
1647373140000|2022-03-15 19:39:00|754.16|751.28|753.92|751.04|754.16|751.28|753.92|751.04|0
1647373150000|2022-03-15 19:39:10|754.16|751.28|754.64|751.76|754.64|751.76|754.16|751.28|0
1647373160000|2022-03-15 19:39:20|754.4|751.52|754.28|751.4|754.4|751.52|754.16|751.28|0
1647373170000|2022-03-15 19:39:30|754.64|751.76|754.4|751.52|754.64|751.76|754.16|751.28|0
1647373180000|2022-03-15 19:39:40|754.64|751.76|752.95|750.07|754.64|751.76|752.95|750.07|0
1647373190000|2022-03-15 19:39:50|752.23|749.35|751.99|749.11|752.23|749.35|751.99|749.11|0
1647373200000|2022-03-15 19:40:00|751.02|748.14|750.78|747.9|751.27|748.39|750.78|747.9|0
1647373210000|2022-03-15 19:40:10|751.02|748.14|751.27|748.39|751.27|748.39|751.02|748.14|0
1647373220000|2022-03-15 19:40:20|752.71|749.83|754.4|751.52|755.12|752.24|752.71|749.83|0
1647373230000|2022-03-15 19:40:30|753.68|750.8|754.88|752|754.88|752|753.68|750.8|0
1647373240000|2022-03-15 19:40:40|754.64|751.76|754.88|752|754.88|752|754.64|751.76|0
1647373250000|2022-03-15 19:40:50|755.85|752.97|756.33|753.45|756.33|753.45|755.85|752.97|0
1647373260000|2022-03-15 19:41:00|755.12|752.24|755.12|752.24|755.6|752.72|755.12|752.24|0
1647373270000|2022-03-15 19:41:10|755.36|752.48|755.6|752.72|755.85|752.97|754.64|751.76|0
1647373280000|2022-03-15 19:41:20|755.36|752.48|755.12|752.24|755.6|752.72|755.12|752.24|0
1647373290000|2022-03-15 19:41:30|754.88|752|754.4|751.52|754.88|752|754.4|751.52|0
1647373300000|2022-03-15 19:41:40|755.36|752.48|756.57|753.69|756.57|753.69|755.36|752.48|0
1647373310000|2022-03-15 19:41:50|756.81|753.93|755.85|752.97|756.81|753.93|755.85|752.97|0
1647373320000|2022-03-15 19:42:00|756.09|753.21|756.09|753.21|756.33|753.45|756.09|753.21|0
1647373330000|2022-03-15 19:42:10|754.88|752|754.16|751.28|754.88|752|754.16|751.28|0
1647373340000|2022-03-15 19:42:20|753.68|750.8|753.92|751.04|753.92|751.04|753.68|750.8|0
1647373350000|2022-03-15 19:42:30|753.19|750.31|754.16|751.28|754.16|751.28|753.19|750.31|0
1647373360000|2022-03-15 19:42:40|753.92|751.04|753.68|750.8|753.92|751.04|753.19|750.31|0
1647373370000|2022-03-15 19:42:50|753.19|750.31|753.08|750.2|753.19|750.31|752.35|749.47|0
1647373380000|2022-03-15 19:43:00|752.95|750.07|753.43|750.55|753.43|750.55|752.95|750.07|0
1647373390000|2022-03-15 19:43:10|753.32|750.44|752.71|749.83|753.68|750.8|752.71|749.83|0
1647373400000|2022-03-15 19:43:20|752.47|749.59|753.19|750.31|753.19|750.31|752.47|749.59|0
1647373410000|2022-03-15 19:43:30|753.68|750.8|754.16|751.28|754.16|751.28|753.68|750.8|0
1647373420000|2022-03-15 19:43:40|754.88|752|754.4|751.52|754.88|752|754.4|751.52|0
1647373430000|2022-03-15 19:43:50|754.64|751.76|754.64|751.76|754.64|751.76|754.4|751.52|0
1647373440000|2022-03-15 19:44:00|755.6|752.72|754.88|752|755.6|752.72|754.88|752|0
1647373450000|2022-03-15 19:44:10|755.36|752.48|752.95|750.07|755.36|752.48|752.95|750.07|0
1647373460000|2022-03-15 19:44:20|752.71|749.83|754.04|751.16|754.4|751.52|752.71|749.83|0
1647373470000|2022-03-15 19:44:30|753.92|751.04|753.68|750.8|754.16|751.28|753.68|750.8|0
1647373480000|2022-03-15 19:44:40|753.19|750.31|755.12|752.24|755.12|752.24|753.19|750.31|0
1647373490000|2022-03-15 19:44:50|754.88|752|753.68|750.8|754.88|752|753.68|750.8|0
1647373500000|2022-03-15 19:45:00|751.99|749.11|754.4|751.52|754.4|751.52|751.75|748.87|0
1647373510000|2022-03-15 19:45:10|754.16|751.28|756.09|753.21|756.33|753.45|754.16|751.28|0
1647373520000|2022-03-15 19:45:20|756.33|753.45|756.09|753.21|756.33|753.45|755.36|752.48|0
1647373530000|2022-03-15 19:45:30|755.85|752.97|755.36|752.48|756.09|753.21|755.36|752.48|0
1647373540000|2022-03-15 19:45:40|754.88|752|756.33|753.45|756.33|753.45|754.88|752|0
1647373550000|2022-03-15 19:45:50|756.81|753.93|756.57|753.69|757.53|754.65|756.57|753.69|0
1647373560000|2022-03-15 19:46:00|756.33|753.45|756.09|753.21|756.33|753.45|755.6|752.72|0
1647373570000|2022-03-15 19:46:10|755.36|752.48|755.36|752.48|755.97|753.09|755.12|752.24|0
1647373580000|2022-03-15 19:46:20|755.12|752.24|753.92|751.04|755.12|752.24|753.92|751.04|0
1647373590000|2022-03-15 19:46:30|754.04|751.16|754.16|751.28|754.4|751.52|754.04|751.16|0
1647373600000|2022-03-15 19:46:40|753.43|750.55|751.99|749.11|753.43|750.55|751.99|749.11|0
1647373610000|2022-03-15 19:46:50|752.23|749.35|753.92|751.04|754.04|751.16|752.23|749.35|0
1647373620000|2022-03-15 19:47:00|755.36|752.48|756.09|753.21|756.45|753.57|755.36|752.48|0
1647373630000|2022-03-15 19:47:10|754.88|752|755.12|752.24|755.6|752.72|754.88|752|0
1647373640000|2022-03-15 19:47:20|755.36|752.48|755.73|752.85|755.73|752.85|754.4|751.52|0
1647373650000|2022-03-15 19:47:30|755.36|752.48|756.09|753.21|756.33|753.45|755.36|752.48|0
1647373660000|2022-03-15 19:47:40|755.85|752.97|757.05|754.17|757.53|754.65|755.85|752.97|0
1647373670000|2022-03-15 19:47:50|756.57|753.69|756.57|753.69|757.05|754.17|756.57|753.69|0
1647373680000|2022-03-15 19:48:00|756.33|753.45|756.81|753.93|757.05|754.17|756.33|753.45|0
1647373690000|2022-03-15 19:48:10|757.66|754.78|756.57|753.69|757.66|754.78|756.57|753.69|0
1647373700000|2022-03-15 19:48:20|757.05|754.17|756.94|754.06|757.05|754.17|756.81|753.93|0
1647373710000|2022-03-15 19:48:30|756.57|753.69|755.84|752.96|756.57|753.69|755.84|752.96|0
1647373720000|2022-03-15 19:48:40|755.36|752.48|755.36|752.48|755.6|752.72|755.36|752.48|0
1647373730000|2022-03-15 19:48:50|756.08|753.2|755.6|752.72|756.33|753.45|755.6|752.72|0
1647373740000|2022-03-15 19:49:00|755.84|752.96|755.12|752.24|755.84|752.96|755.12|752.24|0
1647373750000|2022-03-15 19:49:10|755|752.12|754.63|751.75|755|752.12|754.39|751.51|0
1647373760000|2022-03-15 19:49:20|753.91|751.03|753.91|751.03|753.91|751.03|753.55|750.67|0
1647373770000|2022-03-15 19:49:30|753.42|750.54|753.42|750.54|753.42|750.54|753.18|750.3|0
1647373780000|2022-03-15 19:49:40|752.7|749.82|751.62|748.74|752.7|749.82|751.62|748.74|0
1647373790000|2022-03-15 19:49:50|750.28|747.4|750.28|747.4|750.28|747.4|750.04|747.16|0
1647373800000|2022-03-15 19:50:00|748.96|746.08|748.83|745.95|749.8|746.92|748.83|745.95|0
1647373810000|2022-03-15 19:50:10|750.28|747.4|749.8|746.92|750.28|747.4|749.8|746.92|0
1647373820000|2022-03-15 19:50:20|750.04|747.16|750.52|747.64|750.52|747.64|750.04|747.16|0
1647373830000|2022-03-15 19:50:30|750.04|747.16|749.32|746.44|750.04|747.16|749.08|746.2|0
1647373840000|2022-03-15 19:50:40|749.08|746.2|749.8|746.92|749.8|746.92|749.08|746.2|0
1647373850000|2022-03-15 19:50:50|749.68|746.8|749.56|746.68|750.04|747.16|749.56|746.68|0
1647373860000|2022-03-15 19:51:00|749.32|746.44|748.35|745.47|749.32|746.44|748.35|745.47|0
1647373870000|2022-03-15 19:51:10|747.63|744.75|746.79|743.91|747.63|744.75|746.66|743.78|0
1647373880000|2022-03-15 19:51:20|746.9|744.02|746.66|743.78|747.38|744.5|746.66|743.78|0
1647373890000|2022-03-15 19:51:30|746.42|743.54|748.11|745.23|748.11|745.23|746.42|743.54|0
1647373900000|2022-03-15 19:51:40|746.9|744.02|746.66|743.78|746.9|744.02|746.66|743.78|0
1647373910000|2022-03-15 19:51:50|747.87|744.99|746.9|744.02|747.87|744.99|746.9|744.02|0
1647373920000|2022-03-15 19:52:00|746.66|743.78|746.9|744.02|747.51|744.63|746.66|743.78|0
1647373930000|2022-03-15 19:52:10|746.66|743.78|747.87|744.99|747.87|744.99|746.66|743.78|0
1647373940000|2022-03-15 19:52:20|747.75|744.87|747.63|744.75|747.87|744.99|747.63|744.75|0
1647373950000|2022-03-15 19:52:30|747.14|744.26|746.9|744.02|747.14|744.26|746.9|744.02|0
1647373960000|2022-03-15 19:52:40|746.66|743.78|746.66|743.78|746.66|743.78|746.42|743.54|0
1647373970000|2022-03-15 19:52:50|746.42|743.54|746.42|743.54|747.14|744.26|746.42|743.54|0
1647373980000|2022-03-15 19:53:00|746.54|743.66|746.18|743.3|746.79|743.91|746.18|743.3|0
1647373990000|2022-03-15 19:53:10|745.7|742.82|747.99|745.11|747.99|745.11|745.7|742.82|0
1647374000000|2022-03-15 19:53:20|746.66|743.78|745.94|743.06|746.66|743.78|745.7|742.82|0
1647374010000|2022-03-15 19:53:30|745.45|742.57|745.69|742.81|745.69|742.81|745.1|742.22|0
1647374020000|2022-03-15 19:53:40|746.18|743.3|745.94|743.06|746.18|743.3|745.69|742.81|0
1647374030000|2022-03-15 19:53:50|745.69|742.81|745.45|742.57|745.69|742.81|745.45|742.57|0
1647374040000|2022-03-15 19:54:00|745.21|742.33|744.25|741.37|745.21|742.33|744.25|741.37|0
1647374050000|2022-03-15 19:54:10|744.73|741.85|744.25|741.37|744.73|741.85|744|741.12|0
1647374060000|2022-03-15 19:54:20|744|741.12|744.81|741.93|744.81|741.93|744|741.12|0
1647374070000|2022-03-15 19:54:30|744.56|741.68|743.6|740.72|744.56|741.68|743.6|740.72|0
1647374080000|2022-03-15 19:54:40|743.12|740.24|746.01|743.13|746.01|743.13|743.12|740.24|0
1647374090000|2022-03-15 19:54:50|746.5|743.62|747.46|744.58|747.46|744.58|746.5|743.62|0
1647374100000|2022-03-15 19:55:00|748.91|746.03|751.81|748.93|751.81|748.93|748.91|746.03|0
1647374110000|2022-03-15 19:55:10|750.61|747.73|750.61|747.73|751.57|748.69|750.61|747.73|0
1647374120000|2022-03-15 19:55:20|750.36|747.48|750.85|747.97|751.33|748.45|750.36|747.48|0
1647374130000|2022-03-15 19:55:30|751.09|748.21|749.88|747|751.09|748.21|749.88|747|0
1647374140000|2022-03-15 19:55:40|750.85|747.97|751.09|748.21|751.57|748.69|750.85|747.97|0
1647374150000|2022-03-15 19:55:50|751.81|748.93|751.81|748.93|751.81|748.93|751.09|748.21|0
1647374160000|2022-03-15 19:56:00|751.57|748.69|753.27|750.39|754.23|751.35|751.57|748.69|0
1647374170000|2022-03-15 19:56:10|751.57|748.69|750.85|747.97|751.57|748.69|750.85|747.97|0
1647374180000|2022-03-15 19:56:20|750.12|747.24|748.91|746.03|750.12|747.24|748.91|746.03|0
1647374190000|2022-03-15 19:56:30|749.4|746.52|748.43|745.55|750.36|747.48|748.43|745.55|0
1647374200000|2022-03-15 19:56:40|749.64|746.76|750.61|747.73|750.61|747.73|749.64|746.76|0
1647374210000|2022-03-15 19:56:50|751.33|748.45|752.06|749.18|752.3|749.42|751.33|748.45|0
1647374220000|2022-03-15 19:57:00|751.81|748.93|753.51|750.63|753.75|750.87|751.81|748.93|0
1647374230000|2022-03-15 19:57:10|753.27|750.39|753.27|750.39|753.51|750.63|753.27|750.39|0
1647374240000|2022-03-15 19:57:20|753.51|750.63|753.99|751.11|753.99|751.11|753.51|750.63|0
1647374250000|2022-03-15 19:57:30|753.27|750.39|753.99|751.11|753.99|751.11|753.27|750.39|0
1647374260000|2022-03-15 19:57:40|754.23|751.35|753.27|750.39|754.48|751.6|753.27|750.39|0
1647374270000|2022-03-15 19:57:50|753.75|750.87|753.02|750.14|753.75|750.87|752.54|749.66|0
1647374280000|2022-03-15 19:58:00|753.99|751.11|754.23|751.35|754.72|751.84|753.99|751.11|0
1647374290000|2022-03-15 19:58:10|753.99|751.11|754.48|751.6|754.48|751.6|753.75|750.87|0
1647374300000|2022-03-15 19:58:20|754.72|751.84|754.48|751.6|754.72|751.84|754.48|751.6|0
1647374310000|2022-03-15 19:58:30|753.51|750.63|753.51|750.63|753.75|750.87|753.02|750.14|0
1647374320000|2022-03-15 19:58:40|753.02|750.14|753.02|750.14|753.02|750.14|753.02|750.14|0
1647374330000|2022-03-15 19:58:50|752.78|749.9|753.51|750.63|753.51|750.63|752.78|749.9|0
1647374340000|2022-03-15 19:59:00|753.27|750.39|751.57|748.69|753.27|750.39|751.57|748.69|0
1647374350000|2022-03-15 19:59:10|752.06|749.18|754.48|751.6|754.48|751.6|752.06|749.18|0
1647374360000|2022-03-15 19:59:20|755.2|752.32|754.48|751.6|755.2|752.32|754.48|751.6|0
1647374370000|2022-03-15 19:59:30|754.72|751.84|755.69|752.81|755.93|753.05|754.72|751.84|0
1647374380000|2022-03-15 19:59:40|756.17|753.29|753.02|750.14|756.17|753.29|753.02|750.14|0
1647374390000|2022-03-15 19:59:50|752.78|749.9|751.09|748.21|752.78|749.9|751.09|748.21|0
1647374400000|2022-03-15 20:00:00|750.01|747.13|751.57|748.69|751.57|748.69|750.01|747.13|0
1647374410000|2022-03-15 20:00:10|752.3|749.42|750.61|747.73|752.3|749.42|750.25|747.37|0
1647374420000|2022-03-15 20:00:20|750.12|747.24|749.15|746.27|750.36|747.48|749.15|746.27|0
1647374430000|2022-03-15 20:00:30|749.4|746.52|750.36|747.48|751.09|748.21|749.4|746.52|0
1647374440000|2022-03-15 20:00:40|750.85|747.97|750.61|747.73|750.85|747.97|750.61|747.73|0
1647374450000|2022-03-15 20:00:50|751.09|748.21|750.85|747.97|751.09|748.21|750.85|747.97|0
1647374460000|2022-03-15 20:01:00|751.09|748.21|750.61|747.73|751.09|748.21|750.61|747.73|0
1647374470000|2022-03-15 20:01:10|750.85|747.97|751.09|748.21|751.09|748.21|750.85|747.97|0
1647374480000|2022-03-15 20:01:20|750.85|747.97|750.61|747.73|750.85|747.97|750.61|747.73|0
1647374490000|2022-03-15 20:01:30|750.85|747.97|750.61|747.73|750.85|747.97|750.61|747.73|0
1647374500000|2022-03-15 20:01:40|750.85|747.97|750.85|747.97|750.85|747.97|750.85|747.97|0
1647374510000|2022-03-15 20:01:50|750.61|747.73|750.36|747.48|750.61|747.73|750.12|747.24|0
1647374520000|2022-03-15 20:02:00|750.12|747.24|750.12|747.24|750.12|747.24|749.88|747|0
1647374530000|2022-03-15 20:02:10|750.36|747.48|750.61|747.73|750.85|747.97|750.36|747.48|0
1647374540000|2022-03-15 20:02:20|750.85|747.97|751.09|748.21|751.09|748.21|750.85|747.97|0
1647374550000|2022-03-15 20:02:30|750.97|748.09|751.81|748.93|751.81|748.93|750.97|748.09|0
1647374560000|2022-03-15 20:02:40|751.94|749.06|752.78|749.9|752.78|749.9|751.94|749.06|0
1647374570000|2022-03-15 20:02:50|753.02|750.14|753.75|750.87|753.75|750.87|753.02|750.14|0
1647374580000|2022-03-15 20:03:00|753.99|751.11|753.99|751.11|753.99|751.11|753.99|751.11|0
1647374590000|2022-03-15 20:03:10|754.23|751.35|754.23|751.35|754.23|751.35|753.99|751.11|0
1647374600000|2022-03-15 20:03:20|753.99|751.11|753.99|751.11|754.48|751.6|753.99|751.11|0
1647374610000|2022-03-15 20:03:30|754.23|751.35|753.99|751.11|754.23|751.35|753.99|751.11|0
1647374620000|2022-03-15 20:03:40|753.75|750.87|752.54|749.66|753.75|750.87|752.54|749.66|0
1647374630000|2022-03-15 20:03:50|752.78|749.9|753.63|750.75|753.63|750.75|752.78|749.9|0
1647374640000|2022-03-15 20:04:00|753.99|751.11|753.02|750.14|753.99|751.11|753.02|750.14|0
1647374650000|2022-03-15 20:04:10|752.78|749.9|753.27|750.39|753.27|750.39|752.78|749.9|0
1647374660000|2022-03-15 20:04:20|753.02|750.14|753.51|750.63|753.51|750.63|753.02|750.14|0
1647374670000|2022-03-15 20:04:30|753.75|750.87|753.88|751|753.88|751|753.27|750.39|0
1647374680000|2022-03-15 20:04:40|753.99|751.11|753.75|750.87|753.99|751.11|753.75|750.87|0
1647374690000|2022-03-15 20:04:50|753.99|751.11|754.23|751.35|754.23|751.35|753.99|751.11|0
1647374700000|2022-03-15 20:05:00|754.6|751.72|753.99|751.11|754.6|751.72|753.99|751.11|0
1647374710000|2022-03-15 20:05:10|753.75|750.87|753.27|750.39|753.75|750.87|753.27|750.39|0
1647374720000|2022-03-15 20:05:20|753.51|750.63|753.27|750.39|753.51|750.63|753.02|750.14|0
1647374730000|2022-03-15 20:05:30|752.54|749.66|753.02|750.14|753.02|750.14|752.54|749.66|0
1647374740000|2022-03-15 20:05:40|753.27|750.39|753.27|750.39|753.27|750.39|753.27|750.39|0
1647374750000|2022-03-15 20:05:50|753.75|750.87|753.51|750.63|753.75|750.87|753.51|750.63|0
1647374760000|2022-03-15 20:06:00|754.48|751.6|754.23|751.35|754.48|751.6|754.23|751.35|0
1647374770000|2022-03-15 20:06:10|753.99|751.11|754.48|751.6|754.48|751.6|753.99|751.11|0
1647374780000|2022-03-15 20:06:20|754.72|751.84|754.23|751.35|754.72|751.84|754.23|751.35|0
1647374790000|2022-03-15 20:06:30|754.48|751.6|754.48|751.6|754.48|751.6|754.23|751.35|0
1647374800000|2022-03-15 20:06:40|754.72|751.84|754.72|751.84|754.96|752.08|754.72|751.84|0
1647374810000|2022-03-15 20:06:50|754.48|751.6|754.48|751.6|754.6|751.72|754.48|751.6|0
1647374820000|2022-03-15 20:07:00|754.96|752.08|755.2|752.32|755.44|752.56|754.96|752.08|0
1647374830000|2022-03-15 20:07:10|754.96|752.08|755.2|752.32|755.2|752.32|754.96|752.08|0
1647374840000|2022-03-15 20:07:20|754.72|751.84|754.72|751.84|754.72|751.84|754.6|751.72|0
1647374850000|2022-03-15 20:07:30|754.6|751.72|754.96|752.08|754.96|752.08|754.6|751.72|0
1647374860000|2022-03-15 20:07:40|755.2|752.32|755.69|752.81|755.69|752.81|755.2|752.32|0
1647374870000|2022-03-15 20:07:50|755.93|753.05|755.93|753.05|755.93|753.05|755.93|753.05|0
1647374880000|2022-03-15 20:08:00|755.69|752.81|755.93|753.05|755.93|753.05|755.69|752.81|0
1647374890000|2022-03-15 20:08:10|755.69|752.81|755.69|752.81|755.93|753.05|755.69|752.81|0
1647374900000|2022-03-15 20:08:20|755.93|753.05|755.93|753.05|755.93|753.05|755.93|753.05|0
1647374910000|2022-03-15 20:08:30|756.17|753.29|756.17|753.29|756.41|753.53|756.17|753.29|0
1647374920000|2022-03-15 20:08:40|755.93|753.05|755.69|752.81|756.05|753.17|755.69|752.81|0
1647374930000|2022-03-15 20:08:50|755.93|753.05|756.65|753.77|756.65|753.77|755.93|753.05|0
1647374940000|2022-03-15 20:09:00|757.14|754.26|757.14|754.26|757.14|754.26|757.14|754.26|0
1647374950000|2022-03-15 20:09:10|756.65|753.77|757.38|754.5|757.38|754.5|756.65|753.77|0
1647374960000|2022-03-15 20:09:20|757.14|754.26|757.38|754.5|757.38|754.5|757.14|754.26|0
1647374970000|2022-03-15 20:09:30|757.62|754.74|757.62|754.74|757.62|754.74|757.62|754.74|0
1647374980000|2022-03-15 20:09:40|757.14|754.26|757.14|754.26|757.38|754.5|756.9|754.02|0
1647374990000|2022-03-15 20:09:50|756.9|754.02|756.65|753.77|756.9|754.02|756.65|753.77|0
1647375000000|2022-03-15 20:10:00|756.9|754.02|756.9|754.02|757.14|754.26|756.9|754.02|0
1647375010000|2022-03-15 20:10:10|756.65|753.77|756.41|753.53|756.65|753.77|756.17|753.29|0
1647375020000|2022-03-15 20:10:20|756.17|753.29|756.41|753.53|756.65|753.77|756.17|753.29|0
1647375030000|2022-03-15 20:10:30|756.17|753.29|756.05|753.17|756.41|753.53|755.68|752.8|0
1647375040000|2022-03-15 20:10:40|756.17|753.29|756.17|753.29|756.17|753.29|756.17|753.29|0
1647375050000|2022-03-15 20:10:50|756.41|753.53|756.41|753.53|756.41|753.53|756.41|753.53|0
1647375060000|2022-03-15 20:11:00|756.17|753.29|756.9|754.02|756.9|754.02|756.17|753.29|0
1647375070000|2022-03-15 20:11:10|756.41|753.53|756.65|753.77|756.65|753.77|756.41|753.53|0
1647375080000|2022-03-15 20:11:20|756.41|753.53|756.29|753.41|756.41|753.53|756.29|753.41|0
1647375090000|2022-03-15 20:11:30|756.54|753.66|756.9|754.02|756.9|754.02|756.54|753.66|0
1647375110000|2022-03-15 20:11:50|756.65|753.77|756.9|754.02|757.14|754.26|756.65|753.77|0
1647375120000|2022-03-15 20:12:00|757.14|754.26|756.9|754.02|757.14|754.26|756.9|754.02|0
1647375130000|2022-03-15 20:12:10|756.65|753.77|756.41|753.53|756.65|753.77|756.41|753.53|0
1647375140000|2022-03-15 20:12:20|756.54|753.66|756.65|753.77|756.65|753.77|756.54|753.66|0
1647375150000|2022-03-15 20:12:30|756.17|753.29|756.17|753.29|756.17|753.29|755.93|753.05|0
1647375160000|2022-03-15 20:12:40|755.44|752.56|755.44|752.56|755.44|752.56|755.33|752.45|0
1647375170000|2022-03-15 20:12:50|755.68|752.8|754.72|751.84|755.68|752.8|754.72|751.84|0
1647375180000|2022-03-15 20:13:00|755.08|752.2|754.47|751.59|755.44|752.56|754.47|751.59|0
1647375190000|2022-03-15 20:13:10|754.23|751.35|754.84|751.96|754.84|751.96|754.23|751.35|0
1647375200000|2022-03-15 20:13:20|754.96|752.08|754.6|751.72|754.96|752.08|754.6|751.72|0
1647375210000|2022-03-15 20:13:30|754.72|751.84|754.96|752.08|754.96|752.08|754.72|751.84|0
1647375220000|2022-03-15 20:13:40|755.2|752.32|754.72|751.84|755.2|752.32|754.72|751.84|0
1647375230000|2022-03-15 20:13:50|754.84|751.96|755.08|752.2|755.2|752.32|754.84|751.96|0
1647375240000|2022-03-15 20:14:00|755.33|752.45|756.05|753.17|756.17|753.29|755.33|752.45|0
1647375250000|2022-03-15 20:14:10|755.93|753.05|756.65|753.77|756.65|753.77|755.93|753.05|0
1647375260000|2022-03-15 20:14:20|756.54|753.66|757.62|754.74|757.62|754.74|756.54|753.66|0
1647375270000|2022-03-15 20:14:30|757.86|754.98|758.35|755.47|758.35|755.47|757.86|754.98|0
1647375280000|2022-03-15 20:14:40|757.62|754.74|757.86|754.98|757.86|754.98|757.62|754.74|0
1647375290000|2022-03-15 20:14:50|757.62|754.74|757.86|754.98|757.86|754.98|757.62|754.74|0
1647375310000|2022-03-15 20:15:10|757.99|754.63|757.75|754.39|757.99|754.63|757.75|754.39|0
1647375320000|2022-03-15 20:15:20|757.86|754.5|757.86|754.5|757.86|754.5|757.86|754.5|0
1647375330000|2022-03-15 20:15:30|757.75|754.39|757.5|754.14|757.75|754.39|757.38|754.02|0
1647375340000|2022-03-15 20:15:40|757.38|754.02|757.38|754.02|757.38|754.02|757.38|754.02|0
1647375350000|2022-03-15 20:15:50|757.26|753.9|757.38|754.02|757.38|754.02|757.26|753.9|0
1647375360000|2022-03-15 20:16:00|757.02|753.66|757.5|754.14|757.5|754.14|757.02|753.66|0
1647375370000|2022-03-15 20:16:10|757.26|753.9|757.02|753.66|757.26|753.9|757.02|753.66|0
1647375380000|2022-03-15 20:16:20|756.89|753.53|757.13|753.77|757.13|753.77|756.89|753.53|0
1647375390000|2022-03-15 20:16:30|757.38|754.02|757.38|754.02|757.38|754.02|757.38|754.02|0
1647375400000|2022-03-15 20:16:40|756.65|753.29|756.41|753.05|756.65|753.29|756.41|753.05|0
1647375410000|2022-03-15 20:16:50|755.68|752.32|755.68|752.32|755.68|752.32|755.44|752.08|0
1647375420000|2022-03-15 20:17:00|754.96|751.6|754.96|751.6|754.96|751.6|754.96|751.6|0
1647375430000|2022-03-15 20:17:10|754.71|751.35|754.71|751.35|754.96|751.6|754.71|751.35|0
1647375440000|2022-03-15 20:17:20|754.96|751.6|754.96|751.6|754.96|751.6|754.71|751.35|0
1647375450000|2022-03-15 20:17:30|755.2|751.84|754.96|751.6|755.2|751.84|754.96|751.6|0
1647375460000|2022-03-15 20:17:40|755.2|751.84|755.2|751.84|755.2|751.84|754.84|751.48|0
1647375470000|2022-03-15 20:17:50|754.71|751.35|754.47|751.11|754.84|751.48|754.47|751.11|0
1647375480000|2022-03-15 20:18:00|754.36|751|753.99|750.63|754.36|751|753.99|750.63|0
1647375500000|2022-03-15 20:18:20|754.23|750.87|754.23|750.87|754.23|750.87|754.23|750.87|0
1647375510000|2022-03-15 20:18:30|754.84|751.48|754.96|751.6|754.96|751.6|754.84|751.48|0
1647375520000|2022-03-15 20:18:40|755.08|751.72|755.2|751.84|755.2|751.84|755.08|751.72|0
1647375530000|2022-03-15 20:18:50|754.96|751.6|755.08|751.72|755.08|751.72|754.96|751.6|0
1647375540000|2022-03-15 20:19:00|755.2|751.84|755.2|751.84|755.2|751.84|754.96|751.6|0
1647375550000|2022-03-15 20:19:10|755.08|751.72|755.2|751.84|755.2|751.84|755.08|751.72|0
1647375560000|2022-03-15 20:19:20|755.44|752.08|755.44|752.08|755.44|752.08|755.44|752.08|0
1647375570000|2022-03-15 20:19:30|755.2|751.84|755.2|751.84|755.2|751.84|755.2|751.84|0
1647375580000|2022-03-15 20:19:40|755.44|752.08|755.44|752.08|755.44|752.08|755.44|752.08|0
1647375590000|2022-03-15 20:19:50|755.32|751.96|755.2|751.84|755.32|751.96|755.2|751.84|0
1647375600000|2022-03-15 20:20:00|755.32|751.96|755.2|751.84|755.32|751.96|755.2|751.84|0
1647375610000|2022-03-15 20:20:10|755.44|752.08|754.96|751.6|755.44|752.08|754.96|751.6|0
1647375630000|2022-03-15 20:20:30|755.2|751.84|755.44|752.08|755.44|752.08|755.2|751.84|0
1647375650000|2022-03-15 20:20:50|755.2|751.84|755.44|752.08|755.44|752.08|755.2|751.84|0
1647375660000|2022-03-15 20:21:00|755.2|751.84|754.71|751.35|755.2|751.84|754.71|751.35|0
1647375670000|2022-03-15 20:21:10|754.6|751.24|754.47|751.11|754.6|751.24|754.47|751.11|0
1647375680000|2022-03-15 20:21:20|754.71|751.35|754.6|751.24|754.71|751.35|754.6|751.24|0
1647375690000|2022-03-15 20:21:30|754.71|751.35|754.36|751|754.71|751.35|754.36|751|0
1647375700000|2022-03-15 20:21:40|754.23|750.87|754.11|750.75|754.23|750.87|753.99|750.63|0
1647375710000|2022-03-15 20:21:50|753.99|750.63|754.11|750.75|754.11|750.75|753.99|750.63|0
1647375720000|2022-03-15 20:22:00|754.23|750.87|753.99|750.63|754.23|750.87|753.99|750.63|0
1647375730000|2022-03-15 20:22:10|754.23|750.87|753.99|750.63|754.23|750.87|753.99|750.63|0
1647375740000|2022-03-15 20:22:20|754.23|750.87|754.23|750.87|754.23|750.87|754.11|750.75|0
1647375750000|2022-03-15 20:22:30|754.96|751.6|754.96|751.6|754.96|751.6|754.96|751.6|0
1647375770000|2022-03-15 20:22:50|754.6|751.24|754.23|750.87|754.84|751.48|754.23|750.87|0
1647375780000|2022-03-15 20:23:00|754.36|751|754.36|751|754.36|751|754.36|751|0
1647375790000|2022-03-15 20:23:10|754.47|751.11|754.47|751.11|754.47|751.11|754.47|751.11|0
1647375800000|2022-03-15 20:23:20|754.6|751.24|753.99|750.63|754.6|751.24|753.99|750.63|0
1647375810000|2022-03-15 20:23:30|754.47|751.11|754.47|751.11|754.47|751.11|754.36|751|0
1647375820000|2022-03-15 20:23:40|754.96|751.6|754.96|751.6|754.96|751.6|754.96|751.6|0
1647375830000|2022-03-15 20:23:50|754.84|751.48|754.71|751.35|754.84|751.48|754.71|751.35|0
1647375840000|2022-03-15 20:24:00|754.96|751.6|754.96|751.6|754.96|751.6|754.96|751.6|0
1647375860000|2022-03-15 20:24:20|754.71|751.35|754.71|751.35|754.71|751.35|754.71|751.35|0
1647375880000|2022-03-15 20:24:40|754.47|751.11|754.71|751.35|754.84|751.48|754.47|751.11|0
1647375900000|2022-03-15 20:25:00|754.96|751.6|754.71|751.35|754.96|751.6|754.71|751.35|0
1647375910000|2022-03-15 20:25:10|754.84|751.48|754.96|751.6|754.96|751.6|754.84|751.48|0
1647375920000|2022-03-15 20:25:20|754.71|751.35|754.71|751.35|754.71|751.35|754.71|751.35|0
1647375930000|2022-03-15 20:25:30|754.47|751.11|754.47|751.11|754.47|751.11|754.47|751.11|0
1647375940000|2022-03-15 20:25:40|754.6|751.24|754.71|751.35|754.71|751.35|754.47|751.11|0
1647375980000|2022-03-15 20:26:20|755.2|751.84|755.2|751.84|755.2|751.84|755.2|751.84|0
1647375990000|2022-03-15 20:26:30|755.32|751.96|755.2|751.84|755.44|752.08|755.2|751.84|0
1647376000000|2022-03-15 20:26:40|755.08|751.72|755.44|752.08|755.44|752.08|754.96|751.6|0
1647376010000|2022-03-15 20:26:50|755.32|751.96|755.2|751.84|755.32|751.96|755.2|751.84|0
1647376020000|2022-03-15 20:27:00|755.44|752.08|755.68|752.32|755.68|752.32|755.44|752.08|0
1647376040000|2022-03-15 20:27:20|755.92|752.56|755.68|752.32|755.92|752.56|755.68|752.32|0
1647376050000|2022-03-15 20:27:30|755.32|751.96|755.2|751.84|755.32|751.96|755.08|751.72|0
1647376060000|2022-03-15 20:27:40|755.08|751.72|754.96|751.6|755.08|751.72|754.96|751.6|0
1647376070000|2022-03-15 20:27:50|754.84|751.48|754.71|751.35|754.84|751.48|754.71|751.35|0
1647376080000|2022-03-15 20:28:00|755.32|751.96|755.2|751.84|755.32|751.96|755.2|751.84|0
1647376100000|2022-03-15 20:28:20|755.32|751.96|755.32|751.96|755.32|751.96|755.32|751.96|0
1647376110000|2022-03-15 20:28:30|755.2|751.84|755.2|751.84|755.2|751.84|755.2|751.84|0
1647376120000|2022-03-15 20:28:40|755.32|751.96|755.32|751.96|755.32|751.96|755.32|751.96|0
1647376130000|2022-03-15 20:28:50|755.68|752.32|755.56|752.2|755.68|752.32|755.44|752.08|0
1647376140000|2022-03-15 20:29:00|755.68|752.32|755.68|752.32|755.68|752.32|755.68|752.32|0
1647376150000|2022-03-15 20:29:10|755.81|752.45|755.81|752.45|755.81|752.45|755.81|752.45|0
1647376160000|2022-03-15 20:29:20|755.68|752.32|755.56|752.2|755.68|752.32|755.56|752.2|0
1647376170000|2022-03-15 20:29:30|755.68|752.32|755.68|752.32|755.68|752.32|755.68|752.32|0
1647376180000|2022-03-15 20:29:40|755.81|752.45|756.17|752.81|756.17|752.81|755.81|752.45|0
1647376200000|2022-03-15 20:30:00|755.81|752.45|755.92|752.56|756.05|752.69|755.81|752.45|0
1647376210000|2022-03-15 20:30:10|755.81|752.45|755.56|752.2|755.92|752.56|755.56|752.2|0
1647376220000|2022-03-15 20:30:20|756.17|752.81|756.53|753.17|756.53|753.17|756.17|752.81|0
1647376230000|2022-03-15 20:30:30|756.29|752.93|756.29|752.93|756.41|753.05|756.29|752.93|0
1647376240000|2022-03-15 20:30:40|756.17|752.81|756.29|752.93|756.29|752.93|756.17|752.81|0
1647376250000|2022-03-15 20:30:50|756.17|752.81|755.92|752.56|756.17|752.81|755.92|752.56|0
1647376260000|2022-03-15 20:31:00|755.44|752.08|755.68|752.32|755.68|752.32|755.44|752.08|0
1647376270000|2022-03-15 20:31:10|755.92|752.56|755.92|752.56|755.92|752.56|755.92|752.56|0
1647376280000|2022-03-15 20:31:20|755.68|752.32|755.68|752.32|755.68|752.32|755.44|752.08|0
1647376290000|2022-03-15 20:31:30|755.44|752.08|755.81|752.45|755.81|752.45|755.44|752.08|0
1647376300000|2022-03-15 20:31:40|755.68|752.32|756.16|752.8|756.16|752.8|755.68|752.32|0
1647376310000|2022-03-15 20:31:50|756.89|753.53|757.13|753.77|757.13|753.77|756.89|753.53|0
1647376320000|2022-03-15 20:32:00|756.65|753.29|756.41|753.05|756.65|753.29|756.41|753.05|0
1647376330000|2022-03-15 20:32:10|756.16|752.8|755.44|752.08|756.16|752.8|755.44|752.08|0
1647376340000|2022-03-15 20:32:20|755.92|752.56|755.92|752.56|756.05|752.69|755.92|752.56|0
1647376350000|2022-03-15 20:32:30|756.05|752.69|756.05|752.69|756.05|752.69|755.92|752.56|0
1647376360000|2022-03-15 20:32:40|755.92|752.56|755.92|752.56|755.92|752.56|755.92|752.56|0
1647376370000|2022-03-15 20:32:50|756.16|752.8|756.16|752.8|756.16|752.8|756.05|752.69|0
1647376380000|2022-03-15 20:33:00|756.53|753.17|756.65|753.29|756.65|753.29|756.53|753.17|0
1647376390000|2022-03-15 20:33:10|756.41|753.05|756.29|752.93|756.41|753.05|756.29|752.93|0
1647376400000|2022-03-15 20:33:20|756.16|752.8|756.05|752.69|756.29|752.93|756.05|752.69|0
1647376410000|2022-03-15 20:33:30|755.92|752.56|755.92|752.56|756.05|752.69|755.92|752.56|0
1647376420000|2022-03-15 20:33:40|756.05|752.69|756.05|752.69|756.05|752.69|756.05|752.69|0
1647376430000|2022-03-15 20:33:50|755.92|752.56|756.05|752.69|756.05|752.69|755.81|752.45|0
1647376440000|2022-03-15 20:34:00|756.41|753.05|756.53|753.17|756.65|753.29|756.41|753.05|0
1647376450000|2022-03-15 20:34:10|756.41|753.05|756.41|753.05|756.41|753.05|756.41|753.05|0
1647376460000|2022-03-15 20:34:20|756.53|753.17|756.89|753.53|756.89|753.53|756.53|753.17|0
1647376470000|2022-03-15 20:34:30|756.65|753.29|756.41|753.05|756.65|753.29|756.41|753.05|0
1647376480000|2022-03-15 20:34:40|755.92|752.56|755.92|752.56|755.92|752.56|755.81|752.45|0
1647376490000|2022-03-15 20:34:50|756.05|752.69|755.92|752.56|756.05|752.69|755.92|752.56|0
1647376510000|2022-03-15 20:35:10|755.68|752.32|755.68|752.32|755.68|752.32|755.68|752.32|0
1647376520000|2022-03-15 20:35:20|755.81|752.45|755.81|752.45|755.81|752.45|755.68|752.32|0
1647376530000|2022-03-15 20:35:30|755.68|752.32|755.68|752.32|755.68|752.32|755.68|752.32|0
1647376540000|2022-03-15 20:35:40|755.81|752.45|755.56|752.2|755.81|752.45|755.44|752.08|0
1647376550000|2022-03-15 20:35:50|755.44|752.08|756.16|752.8|756.16|752.8|755.44|752.08|0
1647376560000|2022-03-15 20:36:00|755.92|752.56|755.56|752.2|755.92|752.56|755.44|752.08|0
1647376570000|2022-03-15 20:36:10|755.44|752.08|755.44|752.08|755.44|752.08|755.44|752.08|0
1647376580000|2022-03-15 20:36:20|755.68|752.32|755.68|752.32|755.68|752.32|755.68|752.32|0
1647376600000|2022-03-15 20:36:40|754.95|751.59|754.95|751.59|754.95|751.59|754.95|751.59|0
1647376610000|2022-03-15 20:36:50|754.71|751.35|754.95|751.59|754.95|751.59|754.71|751.35|0
1647376620000|2022-03-15 20:37:00|755.2|751.84|755.08|751.72|755.2|751.84|755.08|751.72|0
1647376630000|2022-03-15 20:37:10|755.2|751.84|754.95|751.59|755.2|751.84|754.95|751.59|0
1647376640000|2022-03-15 20:37:20|755.08|751.72|754.95|751.59|755.2|751.84|754.95|751.59|0
1647376650000|2022-03-15 20:37:30|754.71|751.35|754.71|751.35|754.71|751.35|754.71|751.35|0
1647376660000|2022-03-15 20:37:40|755.2|751.84|754.95|751.59|755.2|751.84|754.95|751.59|0
1647376670000|2022-03-15 20:37:50|754.47|751.11|754.47|751.11|754.47|751.11|754.47|751.11|0
1647376680000|2022-03-15 20:38:00|754.23|750.87|754.23|750.87|754.23|750.87|754.11|750.75|0
1647376690000|2022-03-15 20:38:10|754.11|750.75|754.35|750.99|754.35|750.99|754.11|750.75|0
1647376700000|2022-03-15 20:38:20|754.23|750.87|754.11|750.75|754.23|750.87|754.11|750.75|0
1647376710000|2022-03-15 20:38:30|753.99|750.63|753.99|750.63|753.99|750.63|753.74|750.38|0
1647376750000|2022-03-15 20:39:10|753.87|750.51|753.99|750.63|753.99|750.63|753.87|750.51|0
1647376760000|2022-03-15 20:39:20|753.74|750.38|753.5|750.14|753.74|750.38|753.5|750.14|0
1647376770000|2022-03-15 20:39:30|753.74|750.38|753.02|749.66|753.99|750.63|753.02|749.66|0
1647376780000|2022-03-15 20:39:40|752.78|749.42|752.78|749.42|752.78|749.42|752.78|749.42|0
1647376800000|2022-03-15 20:40:00|753.02|749.66|752.78|749.42|753.02|749.66|752.78|749.42|0
1647376810000|2022-03-15 20:40:10|753.02|749.66|753.02|749.66|753.02|749.66|753.02|749.66|0
1647376820000|2022-03-15 20:40:20|752.78|749.42|752.53|749.17|752.78|749.42|752.53|749.17|0
1647376830000|2022-03-15 20:40:30|752.42|749.06|752.78|749.42|752.78|749.42|752.42|749.06|0
1647376840000|2022-03-15 20:40:40|752.9|749.54|752.29|748.93|752.9|749.54|752.29|748.93|0
1647376850000|2022-03-15 20:40:50|752.53|749.17|752.53|749.17|752.53|749.17|752.29|748.93|0
1647376870000|2022-03-15 20:41:10|752.78|749.42|752.42|749.06|752.78|749.42|752.42|749.06|0
1647376880000|2022-03-15 20:41:20|752.29|748.93|752.53|749.17|752.53|749.17|752.29|748.93|0
1647376900000|2022-03-15 20:41:40|752.78|749.42|752.78|749.42|752.78|749.42|752.78|749.42|0
1647376910000|2022-03-15 20:41:50|752.53|749.17|752.53|749.17|752.53|749.17|752.53|749.17|0
1647376920000|2022-03-15 20:42:00|752.78|749.42|752.78|749.42|752.78|749.42|752.78|749.42|0
1647376930000|2022-03-15 20:42:10|752.9|749.54|753.02|749.66|753.02|749.66|752.9|749.54|0
1647376940000|2022-03-15 20:42:20|753.5|750.14|753.5|750.14|753.5|750.14|753.5|750.14|0
1647376960000|2022-03-15 20:42:40|753.26|749.9|753.26|749.9|753.26|749.9|753.26|749.9|0
1647376970000|2022-03-15 20:42:50|753.5|750.14|753.5|750.14|753.5|750.14|753.5|750.14|0
1647376980000|2022-03-15 20:43:00|753.63|750.27|753.02|749.66|753.74|750.38|753.02|749.66|0
1647376990000|2022-03-15 20:43:10|753.26|749.9|754.47|751.11|754.47|751.11|753.26|749.9|0
1647377000000|2022-03-15 20:43:20|754.71|751.35|753.74|750.38|754.71|751.35|753.74|750.38|0
1647377010000|2022-03-15 20:43:30|754.11|750.75|754.11|750.75|754.11|750.75|754.11|750.75|0
1647377020000|2022-03-15 20:43:40|753.99|750.63|754.23|750.87|754.23|750.87|753.87|750.51|0
1647377030000|2022-03-15 20:43:50|753.26|749.9|753.5|750.14|753.5|750.14|753.14|749.78|0
1647377040000|2022-03-15 20:44:00|753.63|750.27|753.02|749.66|753.63|750.27|753.02|749.66|0
1647377050000|2022-03-15 20:44:10|752.78|749.42|752.78|749.42|752.78|749.42|752.78|749.42|0
1647377060000|2022-03-15 20:44:20|753.02|749.66|753.02|749.66|753.02|749.66|753.02|749.66|0
1647377080000|2022-03-15 20:44:40|753.26|749.9|753.5|750.14|753.5|750.14|753.26|749.9|0
1647377090000|2022-03-15 20:44:50|753.26|749.9|753.14|749.78|753.26|749.9|753.14|749.78|0
1647377100000|2022-03-15 20:45:00|752.9|749.54|753.02|749.66|753.02|749.66|752.9|749.54|0
1647377110000|2022-03-15 20:45:10|753.26|749.9|753.26|749.9|753.26|749.9|753.26|749.9|0
1647377120000|2022-03-15 20:45:20|753.02|749.66|752.9|749.54|753.02|749.66|752.9|749.54|0
1647377130000|2022-03-15 20:45:30|753.02|749.66|753.26|749.9|753.26|749.9|753.02|749.66|0
1647377140000|2022-03-15 20:45:40|752.53|749.17|752.78|749.42|752.78|749.42|752.53|749.17|0
1647377150000|2022-03-15 20:45:50|753.02|749.66|753.02|749.66|753.02|749.66|753.02|749.66|0
1647377160000|2022-03-15 20:46:00|753.5|750.14|753.5|750.14|753.5|750.14|753.5|750.14|0
1647377170000|2022-03-15 20:46:10|753.02|749.66|753.14|749.78|753.26|749.9|753.02|749.66|0
1647377180000|2022-03-15 20:46:20|753.26|749.9|753.26|749.9|753.26|749.9|753.26|749.9|0
1647377200000|2022-03-15 20:46:40|753.14|749.78|753.14|749.78|753.14|749.78|753.14|749.78|0
1647377210000|2022-03-15 20:46:50|753.26|749.9|753.5|750.14|753.5|750.14|753.26|749.9|0
1647377220000|2022-03-15 20:47:00|753.74|750.38|753.5|750.14|753.99|750.63|753.5|750.14|0
1647377240000|2022-03-15 20:47:20|753.74|750.38|753.5|750.14|753.74|750.38|753.5|750.14|0
1647377260000|2022-03-15 20:47:40|753.87|750.51|753.87|750.51|753.87|750.51|753.74|750.38|0
1647377270000|2022-03-15 20:47:50|753.74|750.38|753.74|750.38|753.74|750.38|753.74|750.38|0
1647377280000|2022-03-15 20:48:00|753.99|750.63|754.23|750.87|754.23|750.87|753.99|750.63|0
1647377290000|2022-03-15 20:48:10|753.99|750.63|754.11|750.75|754.11|750.75|753.99|750.63|0
1647377300000|2022-03-15 20:48:20|754.23|750.87|754.11|750.75|754.35|750.99|754.11|750.75|0
1647377310000|2022-03-15 20:48:30|753.99|750.63|753.87|750.51|754.11|750.75|753.87|750.51|0
1647377320000|2022-03-15 20:48:40|753.74|750.38|753.5|750.14|753.74|750.38|753.5|750.14|0
1647377330000|2022-03-15 20:48:50|753.63|750.27|753.63|750.27|753.63|750.27|753.5|750.14|0
1647377340000|2022-03-15 20:49:00|753.74|750.38|753.63|750.27|753.74|750.38|753.63|750.27|0
1647377350000|2022-03-15 20:49:10|753.5|750.14|753.5|750.14|753.5|750.14|753.5|750.14|0
1647377360000|2022-03-15 20:49:20|753.38|750.02|753.5|750.14|753.5|750.14|753.38|750.02|0
1647377370000|2022-03-15 20:49:30|752.78|749.42|753.02|749.66|753.02|749.66|752.78|749.42|0
1647377380000|2022-03-15 20:49:40|752.9|749.54|753.02|749.66|753.02|749.66|752.78|749.42|0
1647377400000|2022-03-15 20:50:00|753.38|750.02|753.14|749.78|753.74|750.38|753.14|749.78|0
1647377410000|2022-03-15 20:50:10|753.5|750.14|753.87|750.51|753.98|750.62|753.5|750.14|0
1647377420000|2022-03-15 20:50:20|754.11|750.75|753.98|750.62|754.11|750.75|753.98|750.62|0
1647377440000|2022-03-15 20:50:40|754.23|750.87|753.98|750.62|754.23|750.87|753.98|750.62|0
1647377450000|2022-03-15 20:50:50|754.11|750.75|754.35|750.99|754.35|750.99|754.11|750.75|0
1647377460000|2022-03-15 20:51:00|754.23|750.87|754.59|751.23|754.59|751.23|754.23|750.87|0
1647377470000|2022-03-15 20:51:10|754.47|751.11|753.98|750.62|754.47|751.11|753.87|750.51|0
1647377480000|2022-03-15 20:51:20|753.74|750.38|753.74|750.38|753.87|750.51|753.74|750.38|0
1647377500000|2022-03-15 20:51:40|753.87|750.51|753.74|750.38|753.87|750.51|753.74|750.38|0
1647377510000|2022-03-15 20:51:50|753.5|750.14|753.98|750.62|753.98|750.62|753.5|750.14|0
1647377520000|2022-03-15 20:52:00|754.11|750.75|753.98|750.62|754.23|750.87|753.98|750.62|0
1647377530000|2022-03-15 20:52:10|753.74|750.38|754.11|750.75|754.11|750.75|753.74|750.38|0
1647377540000|2022-03-15 20:52:20|754.23|750.87|753.74|750.38|754.23|750.87|753.74|750.38|0
1647377550000|2022-03-15 20:52:30|753.5|750.14|753.5|750.14|753.5|750.14|753.26|749.9|0
1647377560000|2022-03-15 20:52:40|753.74|750.38|753.98|750.62|753.98|750.62|753.74|750.38|0
1647377570000|2022-03-15 20:52:50|754.11|750.75|753.98|750.62|754.11|750.75|753.98|750.62|0
1647377590000|2022-03-15 20:53:10|754.11|750.75|754.11|750.75|754.11|750.75|754.11|750.75|0
1647377600000|2022-03-15 20:53:20|753.98|750.62|753.98|750.62|753.98|750.62|753.98|750.62|0
1647377610000|2022-03-15 20:53:30|754.11|750.75|754.11|750.75|754.11|750.75|754.11|750.75|0
1647377620000|2022-03-15 20:53:40|754.23|750.87|753.74|750.38|754.23|750.87|753.74|750.38|0
1647377630000|2022-03-15 20:53:50|754.23|750.87|753.98|750.62|754.23|750.87|753.98|750.62|0
1647377640000|2022-03-15 20:54:00|754.11|750.75|754.23|750.87|754.23|750.87|754.11|750.75|0
1647377650000|2022-03-15 20:54:10|753.74|750.38|753.74|750.38|753.74|750.38|753.74|750.38|0
1647377660000|2022-03-15 20:54:20|754.11|750.75|754.23|750.87|754.23|750.87|754.11|750.75|0
1647377680000|2022-03-15 20:54:40|754.47|751.11|754.47|751.11|754.47|751.11|754.47|751.11|0
1647377700000|2022-03-15 20:55:00|754.23|750.87|754.23|750.87|754.23|750.87|754.23|750.87|0
1647377710000|2022-03-15 20:55:10|754.35|750.99|754.35|750.99|754.35|750.99|754.35|750.99|0
1647377720000|2022-03-15 20:55:20|754.47|751.11|754.47|751.11|754.47|751.11|754.47|751.11|0
1647377730000|2022-03-15 20:55:30|754.23|750.87|754.23|750.87|754.23|750.87|754.23|750.87|0
1647377750000|2022-03-15 20:55:50|754.71|751.35|753.74|750.38|754.71|751.35|753.74|750.38|0
1647377760000|2022-03-15 20:56:00|753.98|750.62|753.98|750.62|753.98|750.62|753.98|750.62|0
1647377770000|2022-03-15 20:56:10|753.5|750.14|753.5|750.14|753.5|750.14|753.5|750.14|0
1647377780000|2022-03-15 20:56:20|753.63|750.27|753.74|750.38|753.74|750.38|753.63|750.27|0
1647377790000|2022-03-15 20:56:30|753.87|750.51|753.87|750.51|753.87|750.51|753.87|750.51|0
1647377800000|2022-03-15 20:56:40|753.98|750.62|754.23|750.87|754.23|750.87|753.98|750.62|0
1647377810000|2022-03-15 20:56:50|754.47|751.11|754.47|751.11|754.47|751.11|754.47|751.11|0
1647377820000|2022-03-15 20:57:00|754.71|751.35|754.95|751.59|754.95|751.59|754.71|751.35|0
1647377830000|2022-03-15 20:57:10|755.19|751.83|755.44|752.08|755.44|752.08|755.19|751.83|0
1647377840000|2022-03-15 20:57:20|755.68|752.32|755.68|752.32|755.68|752.32|755.68|752.32|0
1647377870000|2022-03-15 20:57:50|755.92|752.56|755.92|752.56|755.92|752.56|755.92|752.56|0
1647377880000|2022-03-15 20:58:00|756.16|752.8|756.16|752.8|756.16|752.8|756.05|752.69|0
1647377900000|2022-03-15 20:58:20|756.4|753.04|756.4|753.04|756.4|753.04|756.4|753.04|0
1647377930000|2022-03-15 20:58:50|756.65|753.29|756.29|752.93|756.65|753.29|756.16|752.8|0
1647377940000|2022-03-15 20:59:00|756.4|753.04|756.4|753.04|756.4|753.04|756.4|753.04|0
1647377990000|2022-03-15 20:59:50|756.53|753.17|756.05|752.69|756.53|753.17|756.05|752.69|0
1647378000000|2022-03-15 21:00:00|756.31|752.95|756.83|753.47|756.83|753.47|756.17|752.81|0
1647378010000|2022-03-15 21:00:10|756.66|753.3|756.66|753.3|756.66|753.3|756.66|753.3|0
1647378040000|2022-03-15 21:00:40|756.63|753.27|756.69|753.33|756.69|753.33|756.63|753.27|0
1647378050000|2022-03-15 21:00:50|756.63|753.27|756.63|753.27|756.63|753.27|756.63|753.27|0
1647378060000|2022-03-15 21:01:00|755.96|752.6|755.89|752.53|755.96|752.6|755.89|752.53|0
1647378080000|2022-03-15 21:01:20|755.96|752.6|755.96|752.6|755.96|752.6|755.96|752.6|0
1647378090000|2022-03-15 21:01:30|755.78|752.42|755.78|752.42|755.78|752.42|755.78|752.42|0
1647378100000|2022-03-15 21:01:40|755.82|752.46|755.82|752.46|755.82|752.46|755.82|752.46|0
1647378130000|2022-03-15 21:02:10|756.21|752.85|756.21|752.85|756.21|752.85|756.21|752.85|0
1647378160000|2022-03-15 21:02:40|756.31|752.95|756.31|752.95|756.31|752.95|756.31|752.95|0
1647378210000|2022-03-15 21:03:30|755.92|752.56|755.85|752.49|755.92|752.56|755.85|752.49|0
1647378220000|2022-03-15 21:03:40|755.92|752.56|755.92|752.56|755.92|752.56|755.92|752.56|0
1647378250000|2022-03-15 21:04:10|755.78|752.42|755.78|752.42|755.78|752.42|755.78|752.42|0
1647378260000|2022-03-15 21:04:20|755.82|752.46|755.89|752.53|755.89|752.53|755.82|752.46|0
1647378270000|2022-03-15 21:04:30|755.64|752.28|755.64|752.28|755.64|752.28|755.64|752.28|0
1647378290000|2022-03-15 21:04:50|755.75|752.39|755.75|752.39|755.75|752.39|755.75|752.39|0
1647378400000|2022-03-15 21:06:40|755.89|752.53|755.89|752.53|755.89|752.53|755.89|752.53|0
1647378440000|2022-03-15 21:07:20|755.75|752.39|755.64|752.28|755.75|752.39|755.64|752.28|0
1647378470000|2022-03-15 21:07:50|755.75|752.39|755.75|752.39|755.75|752.39|755.75|752.39|0
1647378480000|2022-03-15 21:08:00|756.17|752.81|756.31|752.95|756.31|752.95|756.17|752.81|0
1647378490000|2022-03-15 21:08:10|756.24|752.88|756.24|752.88|756.24|752.88|756.24|752.88|0
1647378500000|2022-03-15 21:08:20|756.8|753.44|756.8|753.44|756.8|753.44|756.8|753.44|0
1647378510000|2022-03-15 21:08:30|756.31|752.95|756.31|752.95|756.31|752.95|756.31|752.95|0
1647378570000|2022-03-15 21:09:30|756.27|752.91|756.27|752.91|756.27|752.91|756.27|752.91|0
1647378610000|2022-03-15 21:10:10|756.34|752.98|756.34|752.98|756.34|752.98|756.34|752.98|0
1647378630000|2022-03-15 21:10:30|756.44|753.08|756.44|753.08|756.44|753.08|756.44|753.08|0
1647378650000|2022-03-15 21:10:50|756.27|752.91|756.27|752.91|756.27|752.91|756.21|752.85|0
1647378670000|2022-03-15 21:11:10|756.21|752.85|756.21|752.85|756.21|752.85|756.21|752.85|0
1647378680000|2022-03-15 21:11:20|756.17|752.81|756.17|752.81|756.17|752.81|756.17|752.81|0
1647378740000|2022-03-15 21:12:20|756.1|752.74|756.1|752.74|756.1|752.74|756.1|752.74|0
1647378800000|2022-03-15 21:13:20|756.06|752.7|756.06|752.7|756.06|752.7|756.06|752.7|0
1647378830000|2022-03-15 21:13:50|756.03|752.67|756.03|752.67|756.03|752.67|756.03|752.67|0
1647378880000|2022-03-15 21:14:40|755.82|752.46|755.82|752.46|755.82|752.46|755.82|752.46|0
1647378970000|2022-03-15 21:16:10|755.53|752.17|755.82|752.46|755.82|752.46|755.53|752.17|0
1647379000000|2022-03-15 21:16:40|755.85|752.49|755.85|752.49|755.85|752.49|755.85|752.49|0
1647379030000|2022-03-15 21:17:10|755.82|752.46|755.82|752.46|755.82|752.46|755.82|752.46|0
1647379040000|2022-03-15 21:17:20|756.02|752.66|756.02|752.66|756.02|752.66|756.02|752.66|0
1647379110000|2022-03-15 21:18:30|755.64|752.28|755.89|752.53|755.89|752.53|755.64|752.28|0
1647379120000|2022-03-15 21:18:40|756.02|752.66|756.02|752.66|756.02|752.66|756.02|752.66|0
1647379150000|2022-03-15 21:19:10|756|752.64|756|752.64|756|752.64|756|752.64|0
1647379190000|2022-03-15 21:19:50|756.48|753.12|756.48|753.12|756.48|753.12|756.48|753.12|0
1647379200000|2022-03-15 21:20:00|756.33|752.97|756.33|752.97|756.33|752.97|756.33|752.97|0
1647379210000|2022-03-15 21:20:10|756.21|752.85|756.21|752.85|756.21|752.85|756.21|752.85|0
1647379220000|2022-03-15 21:20:20|756.44|753.08|756.44|753.08|756.44|753.08|756.44|753.08|0
1647379280000|2022-03-15 21:21:20|756.27|752.91|756.48|753.12|756.48|753.12|756.27|752.91|0
1647379290000|2022-03-15 21:21:30|756.59|753.23|756.48|753.12|756.59|753.23|756.48|753.12|0
1647379300000|2022-03-15 21:21:40|756.59|753.23|756.48|753.12|756.59|753.23|756.48|753.12|0
1647379310000|2022-03-15 21:21:50|756.21|752.85|756.21|752.85|756.21|752.85|756.21|752.85|0
1647379320000|2022-03-15 21:22:00|756.44|753.08|756.44|753.08|756.44|753.08|756.44|753.08|0
1647379330000|2022-03-15 21:22:10|756.33|752.97|756.33|752.97|756.33|752.97|756.33|752.97|0
1647379410000|2022-03-15 21:23:30|756.31|752.95|756.13|752.77|756.31|752.95|756.13|752.77|0
1647379460000|2022-03-15 21:24:20|756.31|752.95|756.31|752.95|756.31|752.95|756.31|752.95|0
1647379470000|2022-03-15 21:24:30|756.33|752.97|756.33|752.97|756.33|752.97|756.33|752.97|0
1647379480000|2022-03-15 21:24:40|756.31|752.95|756.31|752.95|756.31|752.95|756.31|752.95|0
1647379530000|2022-03-15 21:25:30|756.27|752.91|756.27|752.91|756.27|752.91|756.27|752.91|0
1647379610000|2022-03-15 21:26:50|756.1|752.74|756.1|752.74|756.1|752.74|756.1|752.74|0
1647379620000|2022-03-15 21:27:00|756.27|752.91|756.24|752.88|756.27|752.91|756.24|752.88|0
1647379630000|2022-03-15 21:27:10|756.06|752.7|756.24|752.88|756.24|752.88|756.06|752.7|0
1647379640000|2022-03-15 21:27:20|756.27|752.91|756.27|752.91|756.27|752.91|756.27|752.91|0
1647379670000|2022-03-15 21:27:50|756.17|752.81|756.17|752.81|756.17|752.81|756.17|752.81|0
1647379740000|2022-03-15 21:29:00|755.5|752.14|755.5|752.14|755.5|752.14|755.5|752.14|0
1647379750000|2022-03-15 21:29:10|755.74|752.38|755.74|752.38|755.74|752.38|755.74|752.38|0
1647379780000|2022-03-15 21:29:40|755.71|752.35|755.71|752.35|755.71|752.35|755.71|752.35|0
1647379790000|2022-03-15 21:29:50|755.61|752.25|755.61|752.25|755.61|752.25|755.61|752.25|0
1647379980000|2022-03-15 21:33:00|755.64|752.28|755.64|752.28|755.64|752.28|755.64|752.28|0
1647379990000|2022-03-15 21:33:10|755.61|752.25|755.61|752.25|755.61|752.25|755.61|752.25|0
1647380200000|2022-03-15 21:36:40|755.57|752.21|755.57|752.21|755.57|752.21|755.57|752.21|0
1647380210000|2022-03-15 21:36:50|755.82|752.46|755.82|752.46|755.82|752.46|755.82|752.46|0
1647380280000|2022-03-15 21:38:00|755.92|752.56|755.92|752.56|755.92|752.56|755.92|752.56|0
1647380360000|2022-03-15 21:39:20|755.96|752.6|755.96|752.6|755.96|752.6|755.96|752.6|0
1647380420000|2022-03-15 21:40:20|755.95|752.59|755.95|752.59|755.95|752.59|755.95|752.59|0
1647380480000|2022-03-15 21:41:20|755.92|752.56|755.92|752.56|755.92|752.56|755.92|752.56|0
1647380490000|2022-03-15 21:41:30|755.95|752.59|755.95|752.59|755.95|752.59|755.95|752.59|0
1647380570000|2022-03-15 21:42:50|755.92|752.56|755.99|752.63|755.99|752.63|755.92|752.56|0
1647380650000|2022-03-15 21:44:10|755.92|752.56|755.92|752.56|755.92|752.56|755.92|752.56|0
1647380730000|2022-03-15 21:45:30|755.89|752.53|755.85|752.49|755.89|752.53|755.85|752.49|0
1647380740000|2022-03-15 21:45:40|755.82|752.46|755.82|752.46|755.82|752.46|755.82|752.46|0
1647380780000|2022-03-15 21:46:20|755.85|752.49|756.06|752.7|756.06|752.7|755.85|752.49|0
1647380790000|2022-03-15 21:46:30|755.95|752.59|755.92|752.56|755.95|752.59|755.92|752.56|0
1647380830000|2022-03-15 21:47:10|755.95|752.59|755.95|752.59|755.95|752.59|755.95|752.59|0
1647380860000|2022-03-15 21:47:40|756.06|752.7|756.06|752.7|756.06|752.7|756.06|752.7|0
1647380940000|2022-03-15 21:49:00|755.95|752.59|755.92|752.56|755.95|752.59|755.92|752.56|0
1647380950000|2022-03-15 21:49:10|755.95|752.59|755.89|752.53|755.95|752.59|755.89|752.53|0
1647381290000|2022-03-15 21:54:50|755.95|752.59|755.95|752.59|755.95|752.59|755.95|752.59|0
1647381300000|2022-03-15 21:55:00|755.91|752.55|755.95|752.59|755.95|752.59|755.91|752.55|0
1647381420000|2022-03-15 21:57:00|756.06|752.7|756.02|752.66|756.06|752.7|756.02|752.66|0
1647381490000|2022-03-15 21:58:10|756.33|752.97|756.33|752.97|756.33|752.97|756.33|752.97|0
1647381510000|2022-03-15 21:58:30|756.3|752.94|756.3|752.94|756.3|752.94|756.3|752.94|0
1647381550000|2022-03-15 21:59:10|756.06|752.7|756.3|752.94|756.3|752.94|756.06|752.7|0
1647381560000|2022-03-15 21:59:20|756.06|752.7|756.06|752.7|756.06|752.7|756.06|752.7|0
1647381590000|2022-03-15 21:59:50|756.02|752.66|755.85|752.49|756.02|752.66|755.85|752.49|0
1647381600000|2022-03-15 22:00:00|754.1|750.74|756.28|752.92|756.28|752.92|754.1|750.74|0
1647381610000|2022-03-15 22:00:10|756.16|752.8|755.67|752.31|756.16|752.8|755.43|752.07|0
1647381620000|2022-03-15 22:00:20|755.91|752.55|756.4|753.04|756.4|753.04|755.91|752.55|0
1647381630000|2022-03-15 22:00:30|756.16|752.8|755.8|752.44|756.16|752.8|755.8|752.44|0
1647381640000|2022-03-15 22:00:40|755.67|752.31|755.56|752.2|755.67|752.31|755.56|752.2|0
1647381650000|2022-03-15 22:00:50|755.67|752.31|755.67|752.31|755.67|752.31|755.43|752.07|0
1647381660000|2022-03-15 22:01:00|755.43|752.07|755.8|752.44|755.8|752.44|755.43|752.07|0
1647381670000|2022-03-15 22:01:10|755.67|752.31|755.31|751.95|755.67|752.31|755.31|751.95|0
1647381680000|2022-03-15 22:01:20|755.43|752.07|755.91|752.55|755.91|752.55|755.43|752.07|0
1647381690000|2022-03-15 22:01:30|756.16|752.8|756.04|752.68|756.16|752.8|755.67|752.31|0
1647381700000|2022-03-15 22:01:40|755.91|752.55|755.91|752.55|755.91|752.55|755.91|752.55|0
1647381710000|2022-03-15 22:01:50|756.04|752.68|755.91|752.55|756.04|752.68|755.8|752.44|0
1647381720000|2022-03-15 22:02:00|756.4|753.04|756.64|753.28|756.64|753.28|756.4|753.04|0
1647381730000|2022-03-15 22:02:10|755.07|751.71|755.31|751.95|755.8|752.44|755.07|751.71|0
1647381740000|2022-03-15 22:02:20|755.8|752.44|755.8|752.44|755.8|752.44|755.8|752.44|0
1647381750000|2022-03-15 22:02:30|755.56|752.2|755.67|752.31|755.67|752.31|755.56|752.2|0
1647381760000|2022-03-15 22:02:40|755.8|752.44|755.91|752.55|755.91|752.55|755.8|752.44|0
1647381770000|2022-03-15 22:02:50|756.16|752.8|756.16|752.8|756.16|752.8|756.16|752.8|0
1647381780000|2022-03-15 22:03:00|756.28|752.92|755.67|752.31|756.28|752.92|755.67|752.31|0
1647381790000|2022-03-15 22:03:10|756.04|752.68|756.04|752.68|756.04|752.68|756.04|752.68|0
1647381800000|2022-03-15 22:03:20|755.91|752.55|755.91|752.55|756.04|752.68|755.91|752.55|0
1647381810000|2022-03-15 22:03:30|756.4|753.04|756.16|752.8|756.4|753.04|756.16|752.8|0
1647381820000|2022-03-15 22:03:40|756.4|753.04|756.4|753.04|756.4|753.04|756.4|753.04|0
1647381840000|2022-03-15 22:04:00|756.64|753.28|756.64|753.28|756.64|753.28|756.64|753.28|0
1647381850000|2022-03-15 22:04:10|756.4|753.04|756.4|753.04|756.4|753.04|756.16|752.8|0
1647381860000|2022-03-15 22:04:20|756.16|752.8|756.16|752.8|756.16|752.8|756.16|752.8|0
1647381890000|2022-03-15 22:04:50|756.4|753.04|756.52|753.16|756.52|753.16|756.4|753.04|0
1647381900000|2022-03-15 22:05:00|756.4|753.04|756.4|753.04|756.4|753.04|756.4|753.04|0
1647381920000|2022-03-15 22:05:20|756.64|753.28|756.64|753.28|756.64|753.28|756.64|753.28|0
1647381990000|2022-03-15 22:06:30|756.88|753.52|756.88|753.52|756.88|753.52|756.88|753.52|0
1647382000000|2022-03-15 22:06:40|757.37|754.01|757.85|754.49|757.85|754.49|757.37|754.01|0
1647382010000|2022-03-15 22:06:50|758.09|754.73|758.34|754.98|758.58|755.22|758.09|754.73|0
1647382020000|2022-03-15 22:07:00|758.09|754.73|758.09|754.73|758.09|754.73|757.85|754.49|0
1647382030000|2022-03-15 22:07:10|757.85|754.49|757.85|754.49|758.09|754.73|757.85|754.49|0
1647382040000|2022-03-15 22:07:20|758.09|754.73|758.09|754.73|758.09|754.73|758.09|754.73|0
1647382050000|2022-03-15 22:07:30|758.22|754.86|758.09|754.73|758.22|754.86|758.09|754.73|0
1647382060000|2022-03-15 22:07:40|758.34|754.98|758.58|755.22|758.58|755.22|758.09|754.73|0
1647382070000|2022-03-15 22:07:50|758.09|754.73|758.34|754.98|758.34|754.98|758.09|754.73|0
1647382080000|2022-03-15 22:08:00|758.82|755.46|758.58|755.22|758.82|755.46|758.58|755.22|0
1647382090000|2022-03-15 22:08:10|758.82|755.46|758.58|755.22|758.82|755.46|758.33|754.97|0
1647382110000|2022-03-15 22:08:30|758.7|755.34|758.09|754.73|758.7|755.34|758.09|754.73|0
1647382120000|2022-03-15 22:08:40|758.33|754.97|758.33|754.97|758.46|755.1|758.33|754.97|0
1647382130000|2022-03-15 22:08:50|758.58|755.22|758.09|754.73|758.58|755.22|758.09|754.73|0
1647382140000|2022-03-15 22:09:00|758.33|754.97|758.33|754.97|758.33|754.97|758.33|754.97|0
1647382150000|2022-03-15 22:09:10|758.09|754.73|758.09|754.73|758.09|754.73|758.09|754.73|0
1647382160000|2022-03-15 22:09:20|757.85|754.49|758.09|754.73|758.09|754.73|757.85|754.49|0
1647382170000|2022-03-15 22:09:30|758.33|754.97|758.33|754.97|758.33|754.97|758.33|754.97|0
1647382180000|2022-03-15 22:09:40|758.09|754.73|758.22|754.86|758.22|754.86|758.09|754.73|0
1647382190000|2022-03-15 22:09:50|758.09|754.73|758.09|754.73|758.09|754.73|758.09|754.73|0
1647382230000|2022-03-15 22:10:30|758.22|754.86|758.09|754.73|758.22|754.86|758.09|754.73|0
1647382250000|2022-03-15 22:10:50|758.82|755.46|758.82|755.46|758.82|755.46|758.82|755.46|0
1647382260000|2022-03-15 22:11:00|759.3|755.94|759.3|755.94|759.3|755.94|759.3|755.94|0
1647382270000|2022-03-15 22:11:10|759.55|756.19|759.55|756.19|759.55|756.19|759.55|756.19|0
1647382280000|2022-03-15 22:11:20|759.3|755.94|759.55|756.19|759.55|756.19|759.3|755.94|0
1647382290000|2022-03-15 22:11:30|759.79|756.43|759.55|756.19|759.79|756.43|759.3|755.94|0
1647382300000|2022-03-15 22:11:40|759.3|755.94|759.55|756.19|759.55|756.19|759.3|755.94|0
1647382310000|2022-03-15 22:11:50|759.67|756.31|759.55|756.19|759.67|756.31|759.55|756.19|0
1647382320000|2022-03-15 22:12:00|759.43|756.07|759.3|755.94|759.55|756.19|759.3|755.94|0
1647382330000|2022-03-15 22:12:10|759.06|755.7|758.82|755.46|759.06|755.7|758.82|755.46|0
1647382340000|2022-03-15 22:12:20|758.58|755.22|758.33|754.97|758.58|755.22|758.33|754.97|0
1647382350000|2022-03-15 22:12:30|758.09|754.73|757.61|754.25|758.09|754.73|757.61|754.25|0
1647382360000|2022-03-15 22:12:40|757.85|754.49|757.85|754.49|757.85|754.49|757.85|754.49|0
1647382380000|2022-03-15 22:13:00|757.61|754.25|757.61|754.25|757.61|754.25|757.61|754.25|0
1647382390000|2022-03-15 22:13:10|757.73|754.37|757.85|754.49|757.85|754.49|757.73|754.37|0
1647382400000|2022-03-15 22:13:20|757.73|754.37|757.73|754.37|757.85|754.49|757.73|754.37|0
1647382410000|2022-03-15 22:13:30|757.49|754.13|757.49|754.13|757.49|754.13|757.49|754.13|0
1647382420000|2022-03-15 22:13:40|757.61|754.25|757.61|754.25|757.61|754.25|757.61|754.25|0
1647382430000|2022-03-15 22:13:50|757.49|754.13|757.49|754.13|757.49|754.13|757.49|754.13|0
1647382440000|2022-03-15 22:14:00|757.61|754.25|757.61|754.25|757.61|754.25|757.61|754.25|0
1647382450000|2022-03-15 22:14:10|757.49|754.13|757.37|754.01|757.49|754.13|757.37|754.01|0
1647382460000|2022-03-15 22:14:20|757.12|753.76|757.12|753.76|757.12|753.76|757.12|753.76|0
1647382470000|2022-03-15 22:14:30|757.25|753.89|757.12|753.76|757.25|753.89|757.12|753.76|0
1647382490000|2022-03-15 22:14:50|757.25|753.89|757.12|753.76|757.25|753.89|757.12|753.76|0
1647382520000|2022-03-15 22:15:20|757.37|754.01|757.37|754.01|757.37|754.01|757.37|754.01|0
1647382530000|2022-03-15 22:15:30|757.12|753.76|757.12|753.76|757.12|753.76|757.12|753.76|0
1647382550000|2022-03-15 22:15:50|756.88|753.52|756.88|753.52|756.88|753.52|756.88|753.52|0
1647382570000|2022-03-15 22:16:10|757.12|753.76|757.12|753.76|757.12|753.76|757.12|753.76|0
1647382580000|2022-03-15 22:16:20|757.01|753.65|756.88|753.52|757.01|753.65|756.88|753.52|0
1647382590000|2022-03-15 22:16:30|756.4|753.04|756.4|753.04|756.4|753.04|756.4|753.04|0
1647382620000|2022-03-15 22:17:00|756.64|753.28|756.64|753.28|756.64|753.28|756.64|753.28|0
1647382630000|2022-03-15 22:17:10|756.52|753.16|756.76|753.4|756.88|753.52|756.52|753.16|0
1647382640000|2022-03-15 22:17:20|756.88|753.52|756.88|753.52|756.88|753.52|756.88|753.52|0
1647382670000|2022-03-15 22:17:50|757.12|753.76|757.12|753.76|757.12|753.76|757.12|753.76|0
1647382680000|2022-03-15 22:18:00|757.01|753.65|756.64|753.28|757.01|753.65|756.64|753.28|0
1647382690000|2022-03-15 22:18:10|756.52|753.16|756.4|753.04|756.52|753.16|756.4|753.04|0
1647382700000|2022-03-15 22:18:20|756.15|752.79|756.15|752.79|756.15|752.79|756.15|752.79|0
1647382720000|2022-03-15 22:18:40|756.64|753.28|756.4|753.04|756.64|753.28|756.4|753.04|0
1647382740000|2022-03-15 22:19:00|756.52|753.16|756.4|753.04|756.52|753.16|756.4|753.04|0
1647382770000|2022-03-15 22:19:30|756.88|753.52|756.88|753.52|756.88|753.52|756.88|753.52|0
1647382780000|2022-03-15 22:19:40|756.76|753.4|756.64|753.28|756.76|753.4|756.64|753.28|0
1647382800000|2022-03-15 22:20:00|756.4|753.04|756.4|753.04|756.4|753.04|756.4|753.04|0
1647382810000|2022-03-15 22:20:10|756.64|753.28|756.64|753.28|756.64|753.28|756.64|753.28|0
1647382830000|2022-03-15 22:20:30|756.52|753.16|756.52|753.16|756.52|753.16|756.4|753.04|0
1647382840000|2022-03-15 22:20:40|756.4|753.04|756.15|752.79|756.4|753.04|756.15|752.79|0
1647382850000|2022-03-15 22:20:50|755.91|752.55|756.15|752.79|756.15|752.79|755.91|752.55|0
1647382860000|2022-03-15 22:21:00|755.91|752.55|755.91|752.55|755.91|752.55|755.91|752.55|0
1647382890000|2022-03-15 22:21:30|756.15|752.79|756.15|752.79|756.15|752.79|756.15|752.79|0
1647382900000|2022-03-15 22:21:40|756.28|752.92|756.28|752.92|756.4|753.04|756.28|752.92|0
1647382910000|2022-03-15 22:21:50|756.15|752.79|756.28|752.92|756.4|753.04|756.15|752.79|0
1647382920000|2022-03-15 22:22:00|756.64|753.28|756.64|753.28|756.64|753.28|756.64|753.28|0
1647382930000|2022-03-15 22:22:10|756.52|753.16|756.64|753.28|756.76|753.4|756.52|753.16|0
1647382940000|2022-03-15 22:22:20|756.4|753.04|756.4|753.04|756.4|753.04|756.4|753.04|0
1647382950000|2022-03-15 22:22:30|756.52|753.16|756.52|753.16|756.52|753.16|756.52|753.16|0
1647382960000|2022-03-15 22:22:40|756.4|753.04|756.52|753.16|756.52|753.16|756.4|753.04|0
1647382970000|2022-03-15 22:22:50|756.64|753.28|756.4|753.04|756.64|753.28|756.4|753.04|0
1647382980000|2022-03-15 22:23:00|756.52|753.16|756.64|753.28|756.64|753.28|756.52|753.16|0
1647383020000|2022-03-15 22:23:40|756.4|753.04|756.4|753.04|756.4|753.04|756.4|753.04|0
1647383040000|2022-03-15 22:24:00|756.52|753.16|757.85|754.49|757.85|754.49|756.52|753.16|0
1647383050000|2022-03-15 22:24:10|757.61|754.25|757.85|754.49|757.85|754.49|757.61|754.25|0
1647383060000|2022-03-15 22:24:20|757.61|754.25|757.61|754.25|757.61|754.25|757.61|754.25|0
1647383070000|2022-03-15 22:24:30|757.73|754.37|757.85|754.49|757.85|754.49|757.73|754.37|0
1647383090000|2022-03-15 22:24:50|757.61|754.25|757.61|754.25|757.61|754.25|757.61|754.25|0
1647383120000|2022-03-15 22:25:20|757.73|754.37|757.73|754.37|757.73|754.37|757.73|754.37|0
1647383130000|2022-03-15 22:25:30|757.85|754.49|757.73|754.37|757.85|754.49|757.73|754.37|0
1647383140000|2022-03-15 22:25:40|757.85|754.49|757.85|754.49|757.85|754.49|757.85|754.49|0
1647383150000|2022-03-15 22:25:50|757.73|754.37|757.61|754.25|757.73|754.37|757.61|754.25|0
1647383160000|2022-03-15 22:26:00|757.73|754.37|757.73|754.37|757.73|754.37|757.73|754.37|0
1647383170000|2022-03-15 22:26:10|757.85|754.49|757.73|754.37|757.85|754.49|757.73|754.37|0
1647383180000|2022-03-15 22:26:20|757.61|754.25|757.61|754.25|757.73|754.37|757.61|754.25|0
1647383200000|2022-03-15 22:26:40|757.36|754|757.36|754|757.36|754|757.36|754|0
1647383210000|2022-03-15 22:26:50|757.12|753.76|757.12|753.76|757.12|753.76|757.12|753.76|0
1647383220000|2022-03-15 22:27:00|757.25|753.89|756.64|753.28|757.25|753.89|756.64|753.28|0
1647383240000|2022-03-15 22:27:20|756.88|753.52|756.88|753.52|756.88|753.52|756.88|753.52|0
1647383250000|2022-03-15 22:27:30|757.36|754|757.12|753.76|757.36|754|757.12|753.76|0
1647383280000|2022-03-15 22:28:00|756.52|753.16|756.52|753.16|756.52|753.16|756.52|753.16|0
1647383290000|2022-03-15 22:28:10|756.64|753.28|756.76|753.4|756.76|753.4|756.64|753.28|0
1647383300000|2022-03-15 22:28:20|756.64|753.28|756.4|753.04|756.64|753.28|756.4|753.04|0
1647383310000|2022-03-15 22:28:30|757.61|754.25|757.61|754.25|757.61|754.25|757.61|754.25|0
1647383320000|2022-03-15 22:28:40|757.73|754.37|757.85|754.49|757.85|754.49|757.73|754.37|0
1647383330000|2022-03-15 22:28:50|757.12|753.76|756.88|753.52|757.12|753.76|756.88|753.52|0
1647383360000|2022-03-15 22:29:20|756.64|753.28|757.36|754|757.61|754.25|756.64|753.28|0
1647383370000|2022-03-15 22:29:30|757.12|753.76|757.12|753.76|757.12|753.76|757.12|753.76|0
1647383380000|2022-03-15 22:29:40|757.85|754.49|757.97|754.61|758.09|754.73|757.85|754.49|0
1647383390000|2022-03-15 22:29:50|758.09|754.73|757.85|754.49|758.09|754.73|757.85|754.49|0
1647383400000|2022-03-15 22:30:00|757.36|754|757.36|754|757.36|754|757.36|754|0
1647383430000|2022-03-15 22:30:30|757.61|754.25|757.36|754|757.61|754.25|757.36|754|0
1647383440000|2022-03-15 22:30:40|757.49|754.13|757.49|754.13|757.49|754.13|757.49|754.13|0
1647383460000|2022-03-15 22:31:00|757.36|754|757.36|754|757.36|754|757.36|754|0
1647383470000|2022-03-15 22:31:10|757.49|754.13|757.49|754.13|757.49|754.13|757.49|754.13|0
1647383480000|2022-03-15 22:31:20|757.61|754.25|757.61|754.25|757.61|754.25|757.61|754.25|0
1647383510000|2022-03-15 22:31:50|757.36|754|757.85|754.49|757.85|754.49|757.36|754|0
1647383540000|2022-03-15 22:32:20|757.97|754.61|757.61|754.25|757.97|754.61|757.61|754.25|0
1647383550000|2022-03-15 22:32:30|757.36|754|757.12|753.76|757.36|754|757.12|753.76|0
1647383560000|2022-03-15 22:32:40|757.25|753.89|757.25|753.89|757.25|753.89|757.25|753.89|0
1647383570000|2022-03-15 22:32:50|757.12|753.76|757.36|754|757.36|754|757.12|753.76|0
1647383580000|2022-03-15 22:33:00|757.12|753.76|757.12|753.76|757.12|753.76|757.12|753.76|0
1647383590000|2022-03-15 22:33:10|757.36|754|757.85|754.49|757.85|754.49|757.36|754|0
1647383640000|2022-03-15 22:34:00|758.09|754.73|758.09|754.73|758.09|754.73|758.09|754.73|0
1647383650000|2022-03-15 22:34:10|758.33|754.97|757.85|754.49|758.33|754.97|757.85|754.49|0
1647383670000|2022-03-15 22:34:30|758.33|754.97|758.33|754.97|758.33|754.97|758.33|754.97|0
1647383740000|2022-03-15 22:35:40|758.09|754.73|758.09|754.73|758.09|754.73|758.09|754.73|0
1647383760000|2022-03-15 22:36:00|757.85|754.49|757.85|754.49|757.85|754.49|757.85|754.49|0
1647383780000|2022-03-15 22:36:20|758.09|754.73|758.22|754.86|758.33|754.97|758.09|754.73|0
1647383790000|2022-03-15 22:36:30|758.46|755.1|758.46|755.1|758.46|755.1|758.46|755.1|0
1647383800000|2022-03-15 22:36:40|758.33|754.97|758.33|754.97|758.33|754.97|758.33|754.97|0
1647383820000|2022-03-15 22:37:00|758.82|755.46|758.82|755.46|758.82|755.46|758.82|755.46|0
1647383830000|2022-03-15 22:37:10|758.57|755.21|758.57|755.21|758.57|755.21|758.57|755.21|0
1647383840000|2022-03-15 22:37:20|758.33|754.97|758.57|755.21|758.57|755.21|758.33|754.97|0
1647383860000|2022-03-15 22:37:40|758.22|754.86|758.33|754.97|758.33|754.97|758.22|754.86|0
1647383870000|2022-03-15 22:37:50|758.82|755.46|758.82|755.46|758.82|755.46|758.82|755.46|0
1647383900000|2022-03-15 22:38:20|758.94|755.58|759.06|755.7|759.06|755.7|758.94|755.58|0
1647383910000|2022-03-15 22:38:30|758.94|755.58|759.06|755.7|759.06|755.7|758.94|755.58|0
1647383920000|2022-03-15 22:38:40|758.82|755.46|758.82|755.46|758.82|755.46|758.82|755.46|0
1647383940000|2022-03-15 22:39:00|758.57|755.21|758.57|755.21|758.57|755.21|758.57|755.21|0
1647383950000|2022-03-15 22:39:10|758.82|755.46|758.82|755.46|758.82|755.46|758.82|755.46|0
1647383960000|2022-03-15 22:39:20|759.06|755.7|759.06|755.7|759.06|755.7|759.06|755.7|0
1647383970000|2022-03-15 22:39:30|758.94|755.58|758.82|755.46|758.94|755.58|758.82|755.46|0
1647383980000|2022-03-15 22:39:40|758.57|755.21|758.57|755.21|758.57|755.21|758.57|755.21|0
1647383990000|2022-03-15 22:39:50|758.82|755.46|758.82|755.46|758.82|755.46|758.82|755.46|0
1647384000000|2022-03-15 22:40:00|758.7|755.34|758.7|755.34|758.7|755.34|758.7|755.34|0
1647384010000|2022-03-15 22:40:10|758.57|755.21|758.46|755.1|758.57|755.21|758.46|755.1|0
1647384020000|2022-03-15 22:40:20|758.57|755.21|758.57|755.21|758.57|755.21|758.57|755.21|0
1647384030000|2022-03-15 22:40:30|758.46|755.1|758.46|755.1|758.46|755.1|758.46|755.1|0
1647384040000|2022-03-15 22:40:40|758.57|755.21|758.57|755.21|758.57|755.21|758.57|755.21|0
1647384090000|2022-03-15 22:41:30|758.33|754.97|758.33|754.97|758.33|754.97|758.33|754.97|0
1647384100000|2022-03-15 22:41:40|758.22|754.86|758.22|754.86|758.22|754.86|758.22|754.86|0
1647384110000|2022-03-15 22:41:50|758.09|754.73|758.22|754.86|758.22|754.86|758.09|754.73|0
1647384150000|2022-03-15 22:42:30|758.09|754.73|757.85|754.49|758.22|754.86|757.85|754.49|0
1647384160000|2022-03-15 22:42:40|757.61|754.25|757.61|754.25|757.85|754.49|757.61|754.25|0
1647384170000|2022-03-15 22:42:50|757.73|754.37|757.73|754.37|757.73|754.37|757.73|754.37|0
1647384180000|2022-03-15 22:43:00|757.61|754.25|757.36|754|757.61|754.25|757.36|754|0
1647384190000|2022-03-15 22:43:10|757.49|754.13|757.49|754.13|757.49|754.13|757.49|754.13|0
1647384200000|2022-03-15 22:43:20|757.36|754|757.49|754.13|757.49|754.13|757.36|754|0
1647384210000|2022-03-15 22:43:30|757.36|754|757.61|754.25|757.61|754.25|757.36|754|0
1647384220000|2022-03-15 22:43:40|757.85|754.49|758.22|754.86|758.22|754.86|757.85|754.49|0
1647384230000|2022-03-15 22:43:50|758.09|754.73|758.09|754.73|758.33|754.97|758.09|754.73|0
1647384240000|2022-03-15 22:44:00|758.22|754.86|758.09|754.73|758.33|754.97|758.09|754.73|0
1647384250000|2022-03-15 22:44:10|758.22|754.86|758.22|754.86|758.22|754.86|758.22|754.86|0
1647384260000|2022-03-15 22:44:20|758.33|754.97|758.33|754.97|758.33|754.97|758.33|754.97|0
1647384270000|2022-03-15 22:44:30|758.09|754.73|758.33|754.97|758.33|754.97|758.09|754.73|0
1647384280000|2022-03-15 22:44:40|758.46|755.1|758.46|755.1|758.46|755.1|758.46|755.1|0
1647384290000|2022-03-15 22:44:50|758.57|755.21|758.57|755.21|758.57|755.21|758.57|755.21|0
1647384300000|2022-03-15 22:45:00|758.46|755.1|758.57|755.21|758.57|755.21|758.46|755.1|0
1647384310000|2022-03-15 22:45:10|758.46|755.1|758.33|754.97|758.46|755.1|758.33|754.97|0
1647384320000|2022-03-15 22:45:20|758.22|754.86|758.22|754.86|758.22|754.86|758.22|754.86|0
1647384330000|2022-03-15 22:45:30|758.33|754.97|758.33|754.97|758.33|754.97|758.33|754.97|0
1647384350000|2022-03-15 22:45:50|758.09|754.73|758.33|754.97|758.33|754.97|758.09|754.73|0
1647384380000|2022-03-15 22:46:20|758.22|754.86|758.09|754.73|758.22|754.86|758.09|754.73|0
1647384390000|2022-03-15 22:46:30|758.22|754.86|758.33|754.97|758.33|754.97|758.22|754.86|0
1647384400000|2022-03-15 22:46:40|758.46|755.1|758.33|754.97|758.46|755.1|758.33|754.97|0
1647384410000|2022-03-15 22:46:50|758.09|754.73|758.09|754.73|758.09|754.73|758.09|754.73|0
1647384420000|2022-03-15 22:47:00|758.22|754.86|758.09|754.73|758.22|754.86|758.09|754.73|0
1647384430000|2022-03-15 22:47:10|757.85|754.49|757.85|754.49|757.85|754.49|757.85|754.49|0
1647384450000|2022-03-15 22:47:30|757.97|754.61|757.73|754.37|757.97|754.61|757.73|754.37|0
1647384480000|2022-03-15 22:48:00|757.6|754.24|757.6|754.24|757.6|754.24|757.6|754.24|0
1647384510000|2022-03-15 22:48:30|757.36|754|757.6|754.24|757.6|754.24|757.36|754|0
1647384520000|2022-03-15 22:48:40|757.85|754.49|757.85|754.49|757.85|754.49|757.85|754.49|0
1647384590000|2022-03-15 22:49:50|757.73|754.37|757.85|754.49|757.85|754.49|757.73|754.37|0
1647384600000|2022-03-15 22:50:00|757.97|754.61|757.85|754.49|757.97|754.61|757.85|754.49|0
1647384610000|2022-03-15 22:50:10|758.09|754.73|757.85|754.49|758.09|754.73|757.85|754.49|0
1647384640000|2022-03-15 22:50:40|757.73|754.37|757.73|754.37|757.73|754.37|757.73|754.37|0
1647384650000|2022-03-15 22:50:50|757.85|754.49|757.85|754.49|757.85|754.49|757.85|754.49|0
1647384660000|2022-03-15 22:51:00|757.73|754.37|757.6|754.24|757.73|754.37|757.6|754.24|0
1647384670000|2022-03-15 22:51:10|757.73|754.37|757.73|754.37|757.73|754.37|757.73|754.37|0
1647384680000|2022-03-15 22:51:20|757.85|754.49|758.09|754.73|758.09|754.73|757.85|754.49|0
1647384700000|2022-03-15 22:51:40|757.97|754.61|757.97|754.61|757.97|754.61|757.97|754.61|0
1647384720000|2022-03-15 22:52:00|758.09|754.73|757.85|754.49|758.09|754.73|757.85|754.49|0
1647384730000|2022-03-15 22:52:10|757.6|754.24|757.6|754.24|757.6|754.24|757.6|754.24|0
1647384740000|2022-03-15 22:52:20|757.36|754|757.36|754|757.36|754|757.36|754|0
1647384760000|2022-03-15 22:52:40|757.12|753.76|757.12|753.76|757.12|753.76|757.12|753.76|0
1647384770000|2022-03-15 22:52:50|757.36|754|757.36|754|757.36|754|757.36|754|0
1647384790000|2022-03-15 22:53:10|757.12|753.76|757.12|753.76|757.12|753.76|757.12|753.76|0
1647384810000|2022-03-15 22:53:30|757.25|753.89|757.25|753.89|757.25|753.89|757.25|753.89|0
1647384820000|2022-03-15 22:53:40|757.12|753.76|757.12|753.76|757.12|753.76|757.12|753.76|0
1647384840000|2022-03-15 22:54:00|757.36|754|757.36|754|757.36|754|757.36|754|0
1647384850000|2022-03-15 22:54:10|757.25|753.89|757.25|753.89|757.25|753.89|757.25|753.89|0
1647384860000|2022-03-15 22:54:20|757.12|753.76|757.12|753.76|757.12|753.76|757.12|753.76|0
1647384870000|2022-03-15 22:54:30|757.25|753.89|757.12|753.76|757.25|753.89|757.12|753.76|0
1647384880000|2022-03-15 22:54:40|757.25|753.89|757.12|753.76|757.25|753.89|757.12|753.76|0
1647384890000|2022-03-15 22:54:50|757.25|753.89|757.25|753.89|757.25|753.89|757.25|753.89|0
1647384900000|2022-03-15 22:55:00|757.36|754|757.36|754|757.36|754|757.36|754|0
1647384930000|2022-03-15 22:55:30|757.25|753.89|757.25|753.89|757.25|753.89|757.25|753.89|0
1647384940000|2022-03-15 22:55:40|757.36|754|757.36|754|757.36|754|757.36|754|0
1647384950000|2022-03-15 22:55:50|757.6|754.24|757.85|754.49|757.85|754.49|757.6|754.24|0
1647384970000|2022-03-15 22:56:10|757.97|754.61|757.97|754.61|757.97|754.61|757.97|754.61|0
1647384980000|2022-03-15 22:56:20|757.85|754.49|757.85|754.49|757.85|754.49|757.85|754.49|0
1647385040000|2022-03-15 22:57:20|758.09|754.73|758.33|754.97|758.33|754.97|758.09|754.73|0
1647385090000|2022-03-15 22:58:10|758.57|755.21|758.57|755.21|758.57|755.21|758.57|755.21|0
1647385100000|2022-03-15 22:58:20|758.33|754.97|758.33|754.97|758.33|754.97|758.33|754.97|0
1647385110000|2022-03-15 22:58:30|758.7|755.34|758.7|755.34|758.7|755.34|758.7|755.34|0
1647385120000|2022-03-15 22:58:40|758.81|755.45|759.06|755.7|759.06|755.7|758.81|755.45|0
1647385130000|2022-03-15 22:58:50|758.94|755.58|758.81|755.45|758.94|755.58|758.81|755.45|0
1647385140000|2022-03-15 22:59:00|758.57|755.21|758.57|755.21|758.57|755.21|758.57|755.21|0
1647385160000|2022-03-15 22:59:20|758.33|754.97|758.09|754.73|758.33|754.97|758.09|754.73|0
1647385170000|2022-03-15 22:59:30|758.21|754.85|758.09|754.73|758.21|754.85|758.09|754.73|0
1647385180000|2022-03-15 22:59:40|758.21|754.85|758.09|754.73|758.21|754.85|758.09|754.73|0
1647385190000|2022-03-15 22:59:50|757.85|754.49|757.85|754.49|757.85|754.49|757.85|754.49|0
1647385200000|2022-03-15 23:00:00|757.49|754.13|757.36|754|757.49|754.13|757.36|754|0
1647385210000|2022-03-15 23:00:10|757.12|753.76|757.6|754.24|757.6|754.24|757.12|753.76|0
1647385220000|2022-03-15 23:00:20|757.36|754|757.6|754.24|757.6|754.24|757.36|754|0
1647385230000|2022-03-15 23:00:30|757.85|754.49|757.85|754.49|757.85|754.49|757.85|754.49|0
1647385240000|2022-03-15 23:00:40|758.09|754.73|757.85|754.49|758.09|754.73|757.85|754.49|0
1647385250000|2022-03-15 23:00:50|757.73|754.37|757.73|754.37|757.73|754.37|757.73|754.37|0
1647385260000|2022-03-15 23:01:00|758.09|754.73|758.09|754.73|758.09|754.73|758.09|754.73|0
1647385300000|2022-03-15 23:01:40|758.21|754.85|757.49|754.13|758.33|754.97|757.49|754.13|0
1647385310000|2022-03-15 23:01:50|757.36|754|757.36|754|757.36|754|757.36|754|0
1647385320000|2022-03-15 23:02:00|757.6|754.24|757.6|754.24|757.6|754.24|757.6|754.24|0
1647385340000|2022-03-15 23:02:20|757.85|754.49|757.85|754.49|757.85|754.49|757.85|754.49|0
1647385350000|2022-03-15 23:02:30|757.6|754.24|757.85|754.49|757.85|754.49|757.6|754.24|0
1647385360000|2022-03-15 23:02:40|757.97|754.61|757.97|754.61|757.97|754.61|757.85|754.49|0
1647385370000|2022-03-15 23:02:50|757.85|754.49|757.85|754.49|757.85|754.49|757.85|754.49|0
1647385380000|2022-03-15 23:03:00|757.6|754.24|757.6|754.24|757.6|754.24|757.6|754.24|0
1647385390000|2022-03-15 23:03:10|757.36|754|757.36|754|757.36|754|757.36|754|0
1647385400000|2022-03-15 23:03:20|757.6|754.24|757.6|754.24|757.6|754.24|757.6|754.24|0
1647385410000|2022-03-15 23:03:30|757.73|754.37|757.6|754.24|757.73|754.37|757.6|754.24|0
1647385440000|2022-03-15 23:04:00|757.85|754.49|757.85|754.49|757.85|754.49|757.85|754.49|0
1647385460000|2022-03-15 23:04:20|758.09|754.73|758.09|754.73|758.09|754.73|758.09|754.73|0
1647385480000|2022-03-15 23:04:40|758.33|754.97|758.33|754.97|758.33|754.97|758.33|754.97|0
1647385490000|2022-03-15 23:04:50|758.46|755.1|758.46|755.1|758.46|755.1|758.46|755.1|0
1647385500000|2022-03-15 23:05:00|758.33|754.97|758.33|754.97|758.46|755.1|758.33|754.97|0
1647385510000|2022-03-15 23:05:10|758.57|755.21|758.33|754.97|758.57|755.21|758.09|754.73|0
1647385520000|2022-03-15 23:05:20|758.57|755.21|758.57|755.21|758.57|755.21|758.57|755.21|0
1647385540000|2022-03-15 23:05:40|758.81|755.45|758.81|755.45|758.81|755.45|758.81|755.45|0
1647385560000|2022-03-15 23:06:00|758.33|754.97|758.57|755.21|758.57|755.21|758.33|754.97|0
1647385570000|2022-03-15 23:06:10|758.81|755.45|758.81|755.45|758.81|755.45|758.81|755.45|0
1647385580000|2022-03-15 23:06:20|758.94|755.58|759.06|755.7|759.06|755.7|758.94|755.58|0
1647385590000|2022-03-15 23:06:30|758.81|755.45|758.81|755.45|758.81|755.45|758.81|755.45|0
1647385620000|2022-03-15 23:07:00|758.57|755.21|758.57|755.21|758.57|755.21|758.57|755.21|0
1647385630000|2022-03-15 23:07:10|758.33|754.97|758.57|755.21|758.57|755.21|758.33|754.97|0
1647385650000|2022-03-15 23:07:30|758.81|755.45|758.81|755.45|758.94|755.58|758.81|755.45|0
1647385660000|2022-03-15 23:07:40|758.94|755.58|758.81|755.45|758.94|755.58|758.81|755.45|0
1647385680000|2022-03-15 23:08:00|758.57|755.21|758.57|755.21|758.57|755.21|758.57|755.21|0
1647385690000|2022-03-15 23:08:10|758.81|755.45|759.06|755.7|759.06|755.7|758.81|755.45|0
1647385700000|2022-03-15 23:08:20|759.3|755.94|759.3|755.94|759.3|755.94|759.3|755.94|0
1647385710000|2022-03-15 23:08:30|759.54|756.18|759.3|755.94|759.54|756.18|759.3|755.94|0
1647385730000|2022-03-15 23:08:50|759.06|755.7|758.81|755.45|759.06|755.7|758.81|755.45|0
1647385750000|2022-03-15 23:09:10|759.06|755.7|759.06|755.7|759.06|755.7|759.06|755.7|0
1647385770000|2022-03-15 23:09:30|759.18|755.82|759.3|755.94|759.3|755.94|759.18|755.82|0
1647385780000|2022-03-15 23:09:40|759.06|755.7|759.06|755.7|759.06|755.7|759.06|755.7|0
1647385810000|2022-03-15 23:10:10|758.94|755.58|759.06|755.7|759.06|755.7|758.94|755.58|0
1647385830000|2022-03-15 23:10:30|759.3|755.94|759.3|755.94|759.3|755.94|759.3|755.94|0
1647385860000|2022-03-15 23:11:00|759.06|755.7|759.06|755.7|759.06|755.7|759.06|755.7|0
1647385870000|2022-03-15 23:11:10|759.3|755.94|759.3|755.94|759.3|755.94|759.3|755.94|0
1647385880000|2022-03-15 23:11:20|759.06|755.7|759.06|755.7|759.06|755.7|759.06|755.7|0
1647385890000|2022-03-15 23:11:30|759.3|755.94|759.3|755.94|759.3|755.94|759.3|755.94|0
1647385920000|2022-03-15 23:12:00|759.54|756.18|759.3|755.94|759.54|756.18|759.3|755.94|0
1647385950000|2022-03-15 23:12:30|759.78|756.42|759.3|755.94|759.78|756.42|759.3|755.94|0
1647385960000|2022-03-15 23:12:40|759.06|755.7|759.06|755.7|759.06|755.7|759.06|755.7|0
1647385970000|2022-03-15 23:12:50|758.81|755.45|758.94|755.58|758.94|755.58|758.81|755.45|0
1647385980000|2022-03-15 23:13:00|759.06|755.7|759.06|755.7|759.06|755.7|759.06|755.7|0
1647385990000|2022-03-15 23:13:10|759.18|755.82|759.18|755.82|759.18|755.82|759.18|755.82|0
1647386000000|2022-03-15 23:13:20|759.06|755.7|759.06|755.7|759.06|755.7|759.06|755.7|0
1647386030000|2022-03-15 23:13:50|759.18|755.82|759.3|755.94|759.3|755.94|759.06|755.7|0
1647386080000|2022-03-15 23:14:40|759.54|756.18|759.54|756.18|759.54|756.18|759.54|756.18|0
1647386100000|2022-03-15 23:15:00|759.3|755.94|759.06|755.7|759.3|755.94|759.06|755.7|0
1647386110000|2022-03-15 23:15:10|758.94|755.58|758.81|755.45|759.06|755.7|758.81|755.45|0
1647386120000|2022-03-15 23:15:20|758.33|754.97|758.33|754.97|758.33|754.97|758.33|754.97|0
1647386130000|2022-03-15 23:15:30|758.09|754.73|757.36|754|758.09|754.73|757.36|754|0
1647386170000|2022-03-15 23:16:10|757.12|753.76|757.36|754|757.36|754|757.12|753.76|0
1647386180000|2022-03-15 23:16:20|757.24|753.88|757.6|754.24|757.6|754.24|757.24|753.88|0
1647386190000|2022-03-15 23:16:30|757.84|754.48|757.84|754.48|757.84|754.48|757.84|754.48|0
1647386200000|2022-03-15 23:16:40|757.36|754|757.6|754.24|757.6|754.24|757.36|754|0
1647386230000|2022-03-15 23:17:10|757.84|754.48|757.84|754.48|757.84|754.48|757.84|754.48|0
1647386260000|2022-03-15 23:17:40|757.49|754.13|757.36|754|757.49|754.13|757.36|754|0
1647386280000|2022-03-15 23:18:00|757.12|753.76|757.49|754.13|757.6|754.24|757.12|753.76|0
1647386290000|2022-03-15 23:18:10|757.36|754|757.6|754.24|757.6|754.24|757.36|754|0
1647386310000|2022-03-15 23:18:30|757.84|754.48|757.84|754.48|757.84|754.48|757.84|754.48|0
1647386330000|2022-03-15 23:18:50|757.6|754.24|757.6|754.24|757.6|754.24|757.6|754.24|0
1647386340000|2022-03-15 23:19:00|757.49|754.13|757.6|754.24|757.6|754.24|757.49|754.13|0
1647386350000|2022-03-15 23:19:10|757.36|754|757.36|754|757.36|754|757.36|754|0
1647386360000|2022-03-15 23:19:20|757.6|754.24|757.6|754.24|757.6|754.24|757.6|754.24|0
1647386370000|2022-03-15 23:19:30|757.36|754|757.6|754.24|757.6|754.24|757.36|754|0
1647386390000|2022-03-15 23:19:50|757.84|754.48|757.84|754.48|757.84|754.48|757.84|754.48|0
1647386400000|2022-03-15 23:20:00|757.6|754.24|757.6|754.24|757.6|754.24|757.36|754|0
1647386430000|2022-03-15 23:20:30|757.84|754.48|757.84|754.48|757.84|754.48|757.84|754.48|0
1647386450000|2022-03-15 23:20:50|757.73|754.37|757.6|754.24|757.73|754.37|757.6|754.24|0
1647386470000|2022-03-15 23:21:10|757.36|754|757.36|754|757.36|754|757.36|754|0
1647386500000|2022-03-15 23:21:40|757.6|754.24|757.36|754|757.6|754.24|757.36|754|0
1647386510000|2022-03-15 23:21:50|757.49|754.13|757.6|754.24|757.6|754.24|757.49|754.13|0
1647386520000|2022-03-15 23:22:00|757.84|754.48|757.84|754.48|757.84|754.48|757.84|754.48|0
1647386530000|2022-03-15 23:22:10|757.6|754.24|757.6|754.24|757.6|754.24|757.6|754.24|0
1647386540000|2022-03-15 23:22:20|757.36|754|757.36|754|757.36|754|757.36|754|0
1647386560000|2022-03-15 23:22:40|757.12|753.76|757.12|753.76|757.12|753.76|757.12|753.76|0
1647386570000|2022-03-15 23:22:50|757.24|753.88|756.87|753.51|757.24|753.88|756.87|753.51|0
1647386580000|2022-03-15 23:23:00|756.39|753.03|756.39|753.03|756.39|753.03|756.39|753.03|0
1647386590000|2022-03-15 23:23:10|755.91|752.55|755.91|752.55|755.91|752.55|755.91|752.55|0
1647386600000|2022-03-15 23:23:20|755.66|752.3|755.66|752.3|755.66|752.3|755.18|751.82|0
1647386610000|2022-03-15 23:23:30|756.15|752.79|756.15|752.79|756.15|752.79|756.15|752.79|0
1647386620000|2022-03-15 23:23:40|755.91|752.55|755.91|752.55|755.91|752.55|755.91|752.55|0
1647386640000|2022-03-15 23:24:00|755.66|752.3|755.91|752.55|755.91|752.55|755.66|752.3|0
1647386650000|2022-03-15 23:24:10|756.03|752.67|756.03|752.67|756.03|752.67|756.03|752.67|0
1647386660000|2022-03-15 23:24:20|755.91|752.55|756.03|752.67|756.03|752.67|755.91|752.55|0
1647386670000|2022-03-15 23:24:30|756.15|752.79|755.91|752.55|756.15|752.79|755.91|752.55|0
1647386690000|2022-03-15 23:24:50|756.15|752.79|756.15|752.79|756.15|752.79|756.15|752.79|0
1647386700000|2022-03-15 23:25:00|756.27|752.91|756.27|752.91|756.27|752.91|756.27|752.91|0
1647386710000|2022-03-15 23:25:10|756.39|753.03|756.15|752.79|756.39|753.03|756.15|752.79|0
1647386740000|2022-03-15 23:25:40|756.39|753.03|756.39|753.03|756.39|753.03|756.39|753.03|0
1647386750000|2022-03-15 23:25:50|756.63|753.27|756.87|753.51|756.87|753.51|756.63|753.27|0
1647386760000|2022-03-15 23:26:00|757.84|754.48|758.09|754.73|758.09|754.73|757.84|754.48|0
1647386770000|2022-03-15 23:26:10|758.33|754.97|758.33|754.97|758.33|754.97|758.33|754.97|0
1647386780000|2022-03-15 23:26:20|758.45|755.09|757.97|754.61|758.45|755.09|757.84|754.48|0
1647386790000|2022-03-15 23:26:30|757.84|754.48|757.84|754.48|757.84|754.48|757.84|754.48|0
1647386810000|2022-03-15 23:26:50|757.97|754.61|758.09|754.73|758.09|754.73|757.97|754.61|0
1647386820000|2022-03-15 23:27:00|757.97|754.61|757.84|754.48|758.09|754.73|757.84|754.48|0
1647386830000|2022-03-15 23:27:10|758.09|754.73|758.09|754.73|758.09|754.73|758.09|754.73|0
1647386840000|2022-03-15 23:27:20|758.33|754.97|758.09|754.73|758.33|754.97|758.09|754.73|0
1647386850000|2022-03-15 23:27:30|757.84|754.48|757.84|754.48|758.09|754.73|757.84|754.48|0
1647386890000|2022-03-15 23:28:10|757.97|754.61|757.97|754.61|757.97|754.61|757.97|754.61|0
1647386910000|2022-03-15 23:28:30|758.33|754.97|758.33|754.97|758.33|754.97|758.33|754.97|0
1647386920000|2022-03-15 23:28:40|758.21|754.85|758.33|754.97|758.33|754.97|758.21|754.85|0
1647386930000|2022-03-15 23:28:50|757.84|754.48|757.84|754.48|757.84|754.48|757.84|754.48|0
1647386950000|2022-03-15 23:29:10|757.6|754.24|757.6|754.24|757.6|754.24|757.6|754.24|0
1647386960000|2022-03-15 23:29:20|757.73|754.37|757.73|754.37|757.73|754.37|757.73|754.37|0
1647386970000|2022-03-15 23:29:30|757.84|754.48|757.84|754.48|757.84|754.48|757.84|754.48|0
1647386980000|2022-03-15 23:29:40|757.6|754.24|757.48|754.12|757.6|754.24|757.48|754.12|0
1647386990000|2022-03-15 23:29:50|757.6|754.24|757.36|754|757.6|754.24|757.36|754|0
1647387000000|2022-03-15 23:30:00|757.48|754.12|757.6|754.24|757.6|754.24|757.48|754.12|0
1647387010000|2022-03-15 23:30:10|757.73|754.37|757.6|754.24|757.73|754.37|757.6|754.24|0
1647387020000|2022-03-15 23:30:20|757.73|754.37|757.84|754.48|757.84|754.48|757.73|754.37|0
1647387030000|2022-03-15 23:30:30|758.21|754.85|758.08|754.72|758.21|754.85|758.08|754.72|0
1647387040000|2022-03-15 23:30:40|758.33|754.97|758.33|754.97|758.33|754.97|758.33|754.97|0
1647387050000|2022-03-15 23:30:50|758.45|755.09|758.45|755.09|758.45|755.09|758.45|755.09|0
1647387060000|2022-03-15 23:31:00|758.57|755.21|758.33|754.97|758.57|755.21|758.33|754.97|0
1647387070000|2022-03-15 23:31:10|758.45|755.09|758.45|755.09|758.45|755.09|758.45|755.09|0
1647387080000|2022-03-15 23:31:20|758.57|755.21|758.57|755.21|758.57|755.21|758.57|755.21|0
1647387110000|2022-03-15 23:31:50|758.33|754.97|758.33|754.97|758.33|754.97|758.33|754.97|0
1647387120000|2022-03-15 23:32:00|758.08|754.72|758.33|754.97|758.33|754.97|758.08|754.72|0
1647387130000|2022-03-15 23:32:10|758.57|755.21|758.57|755.21|758.57|755.21|758.57|755.21|0
1647387140000|2022-03-15 23:32:20|758.81|755.45|759.05|755.69|759.05|755.69|758.81|755.45|0
1647387150000|2022-03-15 23:32:30|758.81|755.45|758.57|755.21|758.81|755.45|758.57|755.21|0
1647387160000|2022-03-15 23:32:40|758.81|755.45|758.81|755.45|758.81|755.45|758.81|755.45|0
1647387170000|2022-03-15 23:32:50|759.05|755.69|759.05|755.69|759.05|755.69|759.05|755.69|0
1647387180000|2022-03-15 23:33:00|759.3|755.94|759.42|756.06|759.42|756.06|759.3|755.94|0
1647387190000|2022-03-15 23:33:10|759.3|755.94|759.05|755.69|759.3|755.94|759.05|755.69|0
1647387200000|2022-03-15 23:33:20|759.54|756.18|759.05|755.69|759.54|756.18|759.05|755.69|0
1647387210000|2022-03-15 23:33:30|758.81|755.45|758.81|755.45|758.81|755.45|758.81|755.45|0
1647387220000|2022-03-15 23:33:40|758.94|755.58|759.05|755.69|759.05|755.69|758.94|755.58|0
1647387240000|2022-03-15 23:34:00|758.81|755.45|758.81|755.45|758.81|755.45|758.81|755.45|0
1647387250000|2022-03-15 23:34:10|758.57|755.21|758.57|755.21|758.57|755.21|758.57|755.21|0
1647387280000|2022-03-15 23:34:40|758.94|755.58|758.57|755.21|758.94|755.58|758.57|755.21|0
1647387290000|2022-03-15 23:34:50|758.33|754.97|758.33|754.97|758.57|755.21|758.33|754.97|0
1647387300000|2022-03-15 23:35:00|758.57|755.21|758.57|755.21|758.57|755.21|758.21|754.85|0
1647387330000|2022-03-15 23:35:30|758.81|755.45|758.81|755.45|758.81|755.45|758.81|755.45|0
1647387350000|2022-03-15 23:35:50|758.94|755.58|759.18|755.82|759.18|755.82|758.94|755.58|0
1647387360000|2022-03-15 23:36:00|759.05|755.69|755.3|751.94|759.05|755.69|755.18|751.82|0
1647387370000|2022-03-15 23:36:10|755.18|751.82|754.94|751.58|755.3|751.94|754.94|751.58|0
1647387380000|2022-03-15 23:36:20|754.69|751.33|754.45|751.09|755.3|751.94|754.45|751.09|0
1647387390000|2022-03-15 23:36:30|754.34|750.98|753.24|749.88|754.34|750.98|753.24|749.88|0
1647387400000|2022-03-15 23:36:40|752.76|749.4|751.31|747.95|752.76|749.4|751.31|747.95|0
1647387410000|2022-03-15 23:36:50|751.07|747.71|750.1|746.74|751.07|747.71|750.1|746.74|0
1647387420000|2022-03-15 23:37:00|750.34|746.98|749.61|746.25|750.34|746.98|749.61|746.25|0
1647387430000|2022-03-15 23:37:10|749.02|745.66|750.82|747.46|750.82|747.46|749.02|745.66|0
1647387440000|2022-03-15 23:37:20|750.34|746.98|751.55|748.19|751.55|748.19|750.34|746.98|0
1647387450000|2022-03-15 23:37:30|752.03|748.67|752.64|749.28|752.64|749.28|752.03|748.67|0
1647387460000|2022-03-15 23:37:40|752.88|749.52|751.92|748.56|752.88|749.52|751.92|748.56|0
1647387470000|2022-03-15 23:37:50|751.79|748.43|752.28|748.92|752.28|748.92|751.79|748.43|0
1647387480000|2022-03-15 23:38:00|752.52|749.16|752.52|749.16|752.52|749.16|752.4|749.04|0
1647387490000|2022-03-15 23:38:10|752.4|749.04|751.92|748.56|752.52|749.16|751.92|748.56|0
1647387500000|2022-03-15 23:38:20|752.16|748.8|752.52|749.16|752.52|749.16|752.16|748.8|0
1647387510000|2022-03-15 23:38:30|752.27|748.91|752.03|748.67|752.27|748.91|752.03|748.67|0
1647387520000|2022-03-15 23:38:40|751.55|748.19|751.31|747.95|751.55|748.19|751.31|747.95|0
1647387530000|2022-03-15 23:38:50|750.95|747.59|751.43|748.07|751.43|748.07|750.95|747.59|0
1647387540000|2022-03-15 23:39:00|751.31|747.95|751.43|748.07|751.43|748.07|751.31|747.95|0
1647387550000|2022-03-15 23:39:10|751.79|748.43|751.92|748.56|751.92|748.56|751.79|748.43|0
1647387560000|2022-03-15 23:39:20|751.79|748.43|752.27|748.91|752.27|748.91|751.79|748.43|0
1647387570000|2022-03-15 23:39:30|752.76|749.4|752.16|748.8|752.76|749.4|752.16|748.8|0
1647387580000|2022-03-15 23:39:40|752.27|748.91|752.4|749.04|752.52|749.16|752.27|748.91|0
1647387590000|2022-03-15 23:39:50|752.27|748.91|751.55|748.19|752.27|748.91|751.55|748.19|0
1647387600000|2022-03-15 23:40:00|751.67|748.31|750.82|747.46|751.67|748.31|750.82|747.46|0
1647387610000|2022-03-15 23:40:10|751.07|747.71|750.82|747.46|751.07|747.71|750.82|747.46|0
1647387620000|2022-03-15 23:40:20|750.58|747.22|750.34|746.98|750.58|747.22|750.34|746.98|0
1647387630000|2022-03-15 23:40:30|750.58|747.22|751.07|747.71|751.07|747.71|750.58|747.22|0
1647387640000|2022-03-15 23:40:40|751.31|747.95|751.31|747.95|751.31|747.95|751.31|747.95|0
1647387650000|2022-03-15 23:40:50|751.07|747.71|750.58|747.22|751.07|747.71|750.58|747.22|0
1647387660000|2022-03-15 23:41:00|750.82|747.46|751.07|747.71|751.07|747.71|750.82|747.46|0
1647387670000|2022-03-15 23:41:10|751.31|747.95|751.31|747.95|751.31|747.95|751.31|747.95|0
1647387680000|2022-03-15 23:41:20|751.19|747.83|750.82|747.46|751.19|747.83|750.82|747.46|0
1647387690000|2022-03-15 23:41:30|750.58|747.22|750.82|747.46|750.82|747.46|750.58|747.22|0
1647387700000|2022-03-15 23:41:40|750.58|747.22|750.58|747.22|750.58|747.22|750.47|747.11|0
1647387710000|2022-03-15 23:41:50|750.71|747.35|750.82|747.46|750.82|747.46|750.58|747.22|0
1647387720000|2022-03-15 23:42:00|751.07|747.71|751.07|747.71|751.19|747.83|751.07|747.71|0
1647387730000|2022-03-15 23:42:10|751.19|747.83|751.07|747.71|751.19|747.83|751.07|747.71|0
1647387740000|2022-03-15 23:42:20|750.95|747.59|751.07|747.71|751.07|747.71|750.95|747.59|0
1647387750000|2022-03-15 23:42:30|751.31|747.95|751.07|747.71|751.31|747.95|751.07|747.71|0
1647387760000|2022-03-15 23:42:40|751.31|747.95|750.82|747.46|751.31|747.95|750.71|747.35|0
1647387770000|2022-03-15 23:42:50|751.07|747.71|751.07|747.71|751.19|747.83|751.07|747.71|0
1647387780000|2022-03-15 23:43:00|750.58|747.22|751.07|747.71|751.07|747.71|750.58|747.22|0
1647387790000|2022-03-15 23:43:10|750.82|747.46|750.82|747.46|750.82|747.46|750.82|747.46|0
1647387800000|2022-03-15 23:43:20|751.07|747.71|751.31|747.95|751.31|747.95|751.07|747.71|0
1647387810000|2022-03-15 23:43:30|751.07|747.71|751.07|747.71|751.07|747.71|750.95|747.59|0
1647387820000|2022-03-15 23:43:40|750.82|747.46|751.07|747.71|751.07|747.71|750.82|747.46|0
1647387830000|2022-03-15 23:43:50|751.19|747.83|751.55|748.19|751.55|748.19|751.19|747.83|0
1647387850000|2022-03-15 23:44:10|751.79|748.43|751.55|748.19|751.79|748.43|751.55|748.19|0
1647387860000|2022-03-15 23:44:20|751.31|747.95|751.07|747.71|751.31|747.95|751.07|747.71|0
1647387870000|2022-03-15 23:44:30|750.95|747.59|751.06|747.7|751.06|747.7|750.82|747.46|0
1647387880000|2022-03-15 23:44:40|751.31|747.95|751.06|747.7|751.55|748.19|751.06|747.7|0
1647387890000|2022-03-15 23:44:50|751.31|747.95|751.06|747.7|751.31|747.95|751.06|747.7|0
1647387900000|2022-03-15 23:45:00|750.82|747.46|750.95|747.59|751.06|747.7|750.82|747.46|0
1647387910000|2022-03-15 23:45:10|750.58|747.22|750.95|747.59|750.95|747.59|750.58|747.22|0
1647387920000|2022-03-15 23:45:20|750.82|747.46|751.06|747.7|751.06|747.7|750.82|747.46|0
1647387930000|2022-03-15 23:45:30|750.82|747.46|750.82|747.46|750.82|747.46|750.82|747.46|0
1647387940000|2022-03-15 23:45:40|750.58|747.22|750.82|747.46|750.82|747.46|750.34|746.98|0
1647387950000|2022-03-15 23:45:50|751.06|747.7|751.06|747.7|751.06|747.7|751.06|747.7|0
1647387960000|2022-03-15 23:46:00|751.31|747.95|750.58|747.22|751.31|747.95|750.58|747.22|0
1647387970000|2022-03-15 23:46:10|750.82|747.46|750.82|747.46|750.82|747.46|750.82|747.46|0
1647387980000|2022-03-15 23:46:20|750.58|747.22|750.58|747.22|750.58|747.22|750.58|747.22|0
1647387990000|2022-03-15 23:46:30|750.34|746.98|751.31|747.95|751.31|747.95|750.34|746.98|0
1647388000000|2022-03-15 23:46:40|751.55|748.19|751.55|748.19|751.55|748.19|751.55|748.19|0
1647388010000|2022-03-15 23:46:50|751.79|748.43|751.55|748.19|751.79|748.43|751.55|748.19|0
1647388020000|2022-03-15 23:47:00|751.79|748.43|752.03|748.67|752.03|748.67|751.79|748.43|0
1647388040000|2022-03-15 23:47:20|752.27|748.91|752.27|748.91|752.27|748.91|752.27|748.91|0
1647388050000|2022-03-15 23:47:30|752.03|748.67|751.79|748.43|752.03|748.67|751.79|748.43|0
1647388060000|2022-03-15 23:47:40|752.03|748.67|752.03|748.67|752.03|748.67|751.79|748.43|0
1647388070000|2022-03-15 23:47:50|752.76|749.4|752.76|749.4|752.76|749.4|752.76|749.4|0
1647388080000|2022-03-15 23:48:00|752.52|749.16|752.27|748.91|752.52|749.16|752.27|748.91|0
1647388090000|2022-03-15 23:48:10|752.16|748.8|752.16|748.8|752.16|748.8|752.03|748.67|0
1647388100000|2022-03-15 23:48:20|752.27|748.91|752.16|748.8|752.27|748.91|752.03|748.67|0
1647388110000|2022-03-15 23:48:30|752.27|748.91|752.27|748.91|752.27|748.91|752.27|748.91|0
1647388120000|2022-03-15 23:48:40|752.52|749.16|752.52|749.16|752.76|749.4|752.52|749.16|0
1647388130000|2022-03-15 23:48:50|752.27|748.91|752.4|749.04|752.76|749.4|752.27|748.91|0
1647388140000|2022-03-15 23:49:00|752.52|749.16|752.52|749.16|752.52|749.16|752.52|749.16|0
1647388150000|2022-03-15 23:49:10|752.76|749.4|752.76|749.4|752.76|749.4|752.52|749.16|0
1647388160000|2022-03-15 23:49:20|753|749.64|752.76|749.4|753|749.64|752.64|749.28|0
1647388170000|2022-03-15 23:49:30|752.64|749.28|752.64|749.28|752.64|749.28|752.64|749.28|0
1647388180000|2022-03-15 23:49:40|752.76|749.4|753|749.64|753|749.64|752.76|749.4|0
1647388190000|2022-03-15 23:49:50|753.24|749.88|752.76|749.4|753.48|750.12|752.76|749.4|0
1647388200000|2022-03-15 23:50:00|753.13|749.77|753.73|750.37|753.73|750.37|753.13|749.77|0
1647388210000|2022-03-15 23:50:10|753.48|750.12|753.73|750.37|753.73|750.37|753.37|750.01|0
1647388220000|2022-03-15 23:50:20|753.48|750.12|753.97|750.61|753.97|750.61|753.48|750.12|0
1647388230000|2022-03-15 23:50:30|754.21|750.85|754.45|751.09|754.45|751.09|754.21|750.85|0
1647388240000|2022-03-15 23:50:40|754.69|751.33|754.69|751.33|754.69|751.33|754.69|751.33|0
1647388250000|2022-03-15 23:50:50|754.45|751.09|753.73|750.37|754.45|751.09|753.73|750.37|0
1647388260000|2022-03-15 23:51:00|754.34|750.98|754.94|751.58|754.94|751.58|754.34|750.98|0
1647388270000|2022-03-15 23:51:10|754.58|751.22|754.94|751.58|755.42|752.06|754.58|751.22|0
1647388280000|2022-03-15 23:51:20|755.18|751.82|755.3|751.94|755.3|751.94|754.82|751.46|0
1647388290000|2022-03-15 23:51:30|755.42|752.06|755.66|752.3|755.66|752.3|755.18|751.82|0
1647388300000|2022-03-15 23:51:40|755.55|752.19|756.39|753.03|756.39|753.03|755.55|752.19|0
1647388310000|2022-03-15 23:51:50|756.63|753.27|756.63|753.27|756.63|753.27|756.63|753.27|0
1647388320000|2022-03-15 23:52:00|756.15|752.79|756.15|752.79|756.39|753.03|756.15|752.79|0
1647388330000|2022-03-15 23:52:10|755.9|752.54|755.9|752.54|755.9|752.54|755.9|752.54|0
1647388340000|2022-03-15 23:52:20|756.15|752.79|755.9|752.54|756.15|752.79|755.66|752.3|0
1647388350000|2022-03-15 23:52:30|756.15|752.79|756.15|752.79|756.15|752.79|755.9|752.54|0
1647388360000|2022-03-15 23:52:40|755.9|752.54|755.9|752.54|756.15|752.79|755.9|752.54|0
1647388370000|2022-03-15 23:52:50|756.15|752.79|756.76|753.4|756.76|753.4|756.15|752.79|0
1647388380000|2022-03-15 23:53:00|757.24|753.88|757.6|754.24|757.6|754.24|757.11|753.75|0
1647388390000|2022-03-15 23:53:10|756.87|753.51|756.87|753.51|756.87|753.51|756.87|753.51|0
1647388400000|2022-03-15 23:53:20|757.11|753.75|757.36|754|757.36|754|757.11|753.75|0
1647388410000|2022-03-15 23:53:30|757.24|753.88|757.36|754|757.36|754|757.24|753.88|0
1647388420000|2022-03-15 23:53:40|757.24|753.88|757.24|753.88|757.24|753.88|757.24|753.88|0
1647388430000|2022-03-15 23:53:50|757.36|754|757.11|753.75|757.36|754|757.11|753.75|0
1647388440000|2022-03-15 23:54:00|756.87|753.51|756.87|753.51|757|753.64|756.63|753.27|0
1647388450000|2022-03-15 23:54:10|756.76|753.4|756.76|753.4|757|753.64|756.76|753.4|0
1647388460000|2022-03-15 23:54:20|756.63|753.27|756.63|753.27|756.63|753.27|756.63|753.27|0
1647388470000|2022-03-15 23:54:30|756.76|753.4|756.63|753.27|756.76|753.4|756.63|753.27|0
1647388480000|2022-03-15 23:54:40|756.39|753.03|756.39|753.03|756.39|753.03|756.39|753.03|0
1647388490000|2022-03-15 23:54:50|756.63|753.27|756.87|753.51|756.87|753.51|756.63|753.27|0
1647388500000|2022-03-15 23:55:00|757.11|753.75|757.36|754|757.36|754|757.11|753.75|0
1647388510000|2022-03-15 23:55:10|756.87|753.51|756.51|753.15|756.87|753.51|756.51|753.15|0
1647388520000|2022-03-15 23:55:20|756.63|753.27|756.39|753.03|756.63|753.27|756.39|753.03|0
1647388530000|2022-03-15 23:55:30|756.63|753.27|756.39|753.03|756.87|753.51|756.39|753.03|0
1647388540000|2022-03-15 23:55:40|756.15|752.79|756.51|753.15|756.51|753.15|756.15|752.79|0
1647388550000|2022-03-15 23:55:50|756.39|753.03|756.03|752.67|756.39|753.03|756.03|752.67|0
1647388560000|2022-03-15 23:56:00|756.39|753.03|756.15|752.79|756.39|753.03|756.15|752.79|0
1647388570000|2022-03-15 23:56:10|755.9|752.54|756.03|752.67|756.03|752.67|755.9|752.54|0
1647388580000|2022-03-15 23:56:20|756.15|752.79|756.03|752.67|756.15|752.79|756.03|752.67|0
1647388590000|2022-03-15 23:56:30|756.15|752.79|756.15|752.79|756.39|753.03|756.15|752.79|0
1647388600000|2022-03-15 23:56:40|756.39|753.03|756.39|753.03|756.39|753.03|756.39|753.03|0
1647388610000|2022-03-15 23:56:50|756.15|752.79|756.15|752.79|756.15|752.79|756.03|752.67|0
1647388620000|2022-03-15 23:57:00|755.9|752.54|756.27|752.91|756.63|753.27|755.9|752.54|0
1647388630000|2022-03-15 23:57:10|756.39|753.03|757.11|753.75|757.11|753.75|756.39|753.03|0
1647388640000|2022-03-15 23:57:20|757|753.64|757.11|753.75|757.36|754|757|753.64|0
1647388650000|2022-03-15 23:57:30|757.36|754|757.36|754|757.36|754|757.11|753.75|0
1647388660000|2022-03-15 23:57:40|757.11|753.75|757.11|753.75|757.36|754|756.87|753.51|0
1647388670000|2022-03-15 23:57:50|757.24|753.88|757.36|754|757.48|754.12|756.87|753.51|0
1647388680000|2022-03-15 23:58:00|757.6|754.24|758.81|755.45|758.81|755.45|757.6|754.24|0
1647388690000|2022-03-15 23:58:10|758.69|755.33|758.08|754.72|758.69|755.33|758.08|754.72|0
1647388700000|2022-03-15 23:58:20|757.84|754.48|757.6|754.24|757.84|754.48|757.36|754|0
1647388710000|2022-03-15 23:58:30|757.72|754.36|757.6|754.24|757.72|754.36|757.6|754.24|0
1647388720000|2022-03-15 23:58:40|757.84|754.48|757.84|754.48|757.84|754.48|757.84|754.48|0
1647388730000|2022-03-15 23:58:50|757.6|754.24|757.36|754|757.6|754.24|757.11|753.75|0
1647388740000|2022-03-15 23:59:00|757.84|754.48|757.36|754|757.84|754.48|757.36|754|0
1647388750000|2022-03-15 23:59:10|757.48|754.12|757.11|753.75|757.48|754.12|757.11|753.75|0
1647388760000|2022-03-15 23:59:20|756.87|753.51|757.36|754|757.36|754|756.87|753.51|0
1647388770000|2022-03-15 23:59:30|757.24|753.88|757.11|753.75|757.24|753.88|757.11|753.75|0
1647388780000|2022-03-15 23:59:40|757.48|754.12|757.36|754|757.6|754.24|757.36|754|0
1647388790000|2022-03-15 23:59:50|757.48|754.12|757.36|754|757.6|754.24|757.36|754|0
1647388800000|2022-03-16 00:00:00|757.84|754.48|757.72|754.36|758.08|754.72|757.6|754.24|0
1647388810000|2022-03-16 00:00:10|757.6|754.24|757.11|753.75|757.6|754.24|757.11|753.75|0
1647388820000|2022-03-16 00:00:20|756.87|753.51|756.76|753.4|756.87|753.51|756.76|753.4|0
1647388830000|2022-03-16 00:00:30|756.87|753.51|757.24|753.88|757.36|754|756.87|753.51|0
1647388840000|2022-03-16 00:00:40|757.36|754|757.48|754.12|757.6|754.24|757.36|754|0
1647388850000|2022-03-16 00:00:50|757.36|754|757.84|754.48|757.84|754.48|757.36|754|0
1647388860000|2022-03-16 00:01:00|757.6|754.24|758.32|754.96|758.32|754.96|757.6|754.24|0
1647388870000|2022-03-16 00:01:10|758.45|755.09|758.32|754.96|758.57|755.21|758.32|754.96|0
1647388880000|2022-03-16 00:01:20|758.08|754.72|758.08|754.72|758.21|754.85|758.08|754.72|0
1647388890000|2022-03-16 00:01:30|758.32|754.96|757.84|754.48|758.32|754.96|757.6|754.24|0
1647388900000|2022-03-16 00:01:40|757.6|754.24|757.6|754.24|757.6|754.24|757.36|754|0
1647388910000|2022-03-16 00:01:50|757|753.64|757.6|754.24|757.6|754.24|757|753.64|0
1647388920000|2022-03-16 00:02:00|758.08|754.72|758.21|754.85|758.57|755.21|758.08|754.72|0
1647388930000|2022-03-16 00:02:10|758.32|754.96|757.84|754.48|758.32|754.96|757.84|754.48|0
1647388940000|2022-03-16 00:02:20|757.72|754.36|757.84|754.48|757.84|754.48|757.72|754.36|0
1647388950000|2022-03-16 00:02:30|757.6|754.24|757.24|753.88|757.6|754.24|757.24|753.88|0
1647388960000|2022-03-16 00:02:40|757.36|754|757.11|753.75|757.36|754|757.11|753.75|0
1647388970000|2022-03-16 00:02:50|757.36|754|757.48|754.12|757.6|754.24|757.36|754|0
1647388980000|2022-03-16 00:03:00|757.11|753.75|757.11|753.75|757.6|754.24|757.11|753.75|0
1647388990000|2022-03-16 00:03:10|757.36|754|757.6|754.24|757.6|754.24|757.11|753.75|0
1647389000000|2022-03-16 00:03:20|757.84|754.48|757.6|754.24|757.84|754.48|757.6|754.24|0
1647389010000|2022-03-16 00:03:30|757.84|754.48|758.08|754.72|758.08|754.72|757.84|754.48|0
1647389020000|2022-03-16 00:03:40|758.32|754.96|758.69|755.33|758.69|755.33|758.32|754.96|0
1647389030000|2022-03-16 00:03:50|758.32|754.96|758.32|754.96|758.45|755.09|758.32|754.96|0
1647389040000|2022-03-16 00:04:00|758.45|755.09|759.54|756.18|759.54|756.18|758.32|754.96|0
1647389050000|2022-03-16 00:04:10|758.81|755.45|758.81|755.45|758.81|755.45|758.57|755.21|0
1647389060000|2022-03-16 00:04:20|759.29|755.93|760.26|756.9|760.26|756.9|759.29|755.93|0
1647389070000|2022-03-16 00:04:30|760.02|756.66|759.29|755.93|760.02|756.66|759.29|755.93|0
1647389080000|2022-03-16 00:04:40|759.66|756.3|759.54|756.18|759.66|756.3|759.42|756.06|0
1647389090000|2022-03-16 00:04:50|759.78|756.42|759.54|756.18|760.02|756.66|759.54|756.18|0
1647389100000|2022-03-16 00:05:00|759.29|755.93|759.54|756.18|759.54|756.18|758.81|755.45|0
1647389110000|2022-03-16 00:05:10|759.29|755.93|759.78|756.42|759.78|756.42|759.29|755.93|0
1647389120000|2022-03-16 00:05:20|760.02|756.66|759.54|756.18|760.02|756.66|759.54|756.18|0
1647389130000|2022-03-16 00:05:30|760.02|756.66|759.54|756.18|760.02|756.66|759.54|756.18|0
1647389140000|2022-03-16 00:05:40|759.66|756.3|759.54|756.18|759.66|756.3|759.54|756.18|0
1647389150000|2022-03-16 00:05:50|759.29|755.93|759.05|755.69|759.42|756.06|759.05|755.69|0
1647389160000|2022-03-16 00:06:00|759.18|755.82|759.29|755.93|759.29|755.93|759.18|755.82|0
1647389170000|2022-03-16 00:06:10|759.42|756.06|759.54|756.18|759.54|756.18|759.42|756.06|0
1647389180000|2022-03-16 00:06:20|759.29|755.93|759.54|756.18|759.54|756.18|759.29|755.93|0
1647389190000|2022-03-16 00:06:30|759.78|756.42|759.78|756.42|759.78|756.42|759.66|756.3|0
1647389200000|2022-03-16 00:06:40|759.54|756.18|759.05|755.69|759.66|756.3|759.05|755.69|0
1647389210000|2022-03-16 00:06:50|758.81|755.45|758.93|755.57|758.93|755.57|758.81|755.45|0
1647389220000|2022-03-16 00:07:00|759.05|755.69|759.05|755.69|759.29|755.93|758.81|755.45|0
1647389230000|2022-03-16 00:07:10|759.29|755.93|759.29|755.93|759.29|755.93|759.29|755.93|0
1647389240000|2022-03-16 00:07:20|759.78|756.42|759.78|756.42|759.78|756.42|759.53|756.17|0
1647389250000|2022-03-16 00:07:30|759.53|756.17|759.53|756.17|759.53|756.17|759.42|756.06|0
1647389260000|2022-03-16 00:07:40|759.29|755.93|759.05|755.69|759.29|755.93|759.05|755.69|0
1647389270000|2022-03-16 00:07:50|758.81|755.45|759.05|755.69|759.18|755.82|758.81|755.45|0
1647389280000|2022-03-16 00:08:00|759.29|755.93|759.29|755.93|759.53|756.17|759.29|755.93|0
1647389290000|2022-03-16 00:08:10|759.53|756.17|759.53|756.17|759.53|756.17|759.53|756.17|0
1647389300000|2022-03-16 00:08:20|759.29|755.93|758.81|755.45|759.29|755.93|758.81|755.45|0
1647389310000|2022-03-16 00:08:30|758.93|755.57|759.05|755.69|759.05|755.69|758.93|755.57|0
1647389320000|2022-03-16 00:08:40|758.81|755.45|758.69|755.33|758.81|755.45|758.57|755.21|0
1647389330000|2022-03-16 00:08:50|758.81|755.45|758.81|755.45|758.81|755.45|758.57|755.21|0
1647389340000|2022-03-16 00:09:00|758.32|754.96|758.21|754.85|758.32|754.96|757.97|754.61|0
1647389350000|2022-03-16 00:09:10|758.32|754.96|758.08|754.72|758.32|754.96|758.08|754.72|0
1647389360000|2022-03-16 00:09:20|757.84|754.48|757.6|754.24|757.97|754.61|757.6|754.24|0
1647389370000|2022-03-16 00:09:30|758.08|754.72|758.21|754.85|758.32|754.96|758.08|754.72|0
1647389380000|2022-03-16 00:09:40|757.84|754.48|757.35|753.99|757.84|754.48|757.11|753.75|0
1647389390000|2022-03-16 00:09:50|757.6|754.24|757.6|754.24|757.6|754.24|757.35|753.99|0
1647389400000|2022-03-16 00:10:00|757.35|753.99|757.72|754.36|757.84|754.48|757.35|753.99|0
1647389410000|2022-03-16 00:10:10|757.6|754.24|757.6|754.24|757.84|754.48|757.6|754.24|0
1647389420000|2022-03-16 00:10:20|757.35|753.99|757.6|754.24|757.84|754.48|757.35|753.99|0
1647389430000|2022-03-16 00:10:30|757.72|754.36|757.6|754.24|757.72|754.36|757.6|754.24|0
1647389440000|2022-03-16 00:10:40|757.35|753.99|757.84|754.48|757.84|754.48|757.35|753.99|0
1647389450000|2022-03-16 00:10:50|758.08|754.72|757.72|754.36|758.08|754.72|757.6|754.24|0
1647389460000|2022-03-16 00:11:00|757.6|754.24|757.35|753.99|757.6|754.24|757.35|753.99|0
1647389470000|2022-03-16 00:11:10|757.48|754.12|757.6|754.24|757.6|754.24|757.48|754.12|0
1647389490000|2022-03-16 00:11:30|757.35|753.99|757.11|753.75|757.35|753.99|757.11|753.75|0
1647389500000|2022-03-16 00:11:40|756.87|753.51|756.87|753.51|756.87|753.51|756.63|753.27|0
1647389510000|2022-03-16 00:11:50|757.11|753.75|757.11|753.75|757.11|753.75|757.11|753.75|0
1647389520000|2022-03-16 00:12:00|757.35|753.99|757.84|754.48|757.84|754.48|757.35|753.99|0
1647389530000|2022-03-16 00:12:10|758.08|754.72|758.32|754.96|758.32|754.96|758.08|754.72|0
1647389540000|2022-03-16 00:12:20|758.21|754.85|758.21|754.85|758.21|754.85|758.21|754.85|0
1647389550000|2022-03-16 00:12:30|758.32|754.96|758.45|755.09|758.57|755.21|758.32|754.96|0
1647389560000|2022-03-16 00:12:40|758.32|754.96|758.32|754.96|758.32|754.96|758.32|754.96|0
1647389570000|2022-03-16 00:12:50|758.08|754.72|758.08|754.72|758.08|754.72|758.08|754.72|0
1647389580000|2022-03-16 00:13:00|758.32|754.96|758.08|754.72|758.32|754.96|758.08|754.72|0
1647389590000|2022-03-16 00:13:10|758.32|754.96|758.08|754.72|758.32|754.96|758.08|754.72|0
1647389600000|2022-03-16 00:13:20|757.96|754.6|757.35|753.99|757.96|754.6|757.35|753.99|0
1647389610000|2022-03-16 00:13:30|757.72|754.36|757.72|754.36|757.84|754.48|757.6|754.24|0
1647389620000|2022-03-16 00:13:40|757.6|754.24|757.6|754.24|757.84|754.48|757.6|754.24|0
1647389630000|2022-03-16 00:13:50|757.35|753.99|757.35|753.99|757.35|753.99|757.35|753.99|0
1647389640000|2022-03-16 00:14:00|757.48|754.12|757.11|753.75|757.48|754.12|757.11|753.75|0
1647389650000|2022-03-16 00:14:10|757.35|753.99|757.24|753.88|757.35|753.99|757.24|753.88|0
1647389660000|2022-03-16 00:14:20|757.11|753.75|757.35|753.99|757.35|753.99|757.11|753.75|0
1647389670000|2022-03-16 00:14:30|757.48|754.12|758.08|754.72|758.08|754.72|757.48|754.12|0
1647389680000|2022-03-16 00:14:40|758.21|754.85|758.21|754.85|758.32|754.96|758.21|754.85|0
1647389690000|2022-03-16 00:14:50|758.45|755.09|759.05|755.69|759.05|755.69|758.45|755.09|0
1647389700000|2022-03-16 00:15:00|759.29|755.93|760.02|756.66|760.02|756.66|759.29|755.93|0
1647389710000|2022-03-16 00:15:10|759.29|755.93|763.17|759.81|763.17|759.81|759.29|755.93|0
1647389720000|2022-03-16 00:15:20|763.41|760.05|761.96|758.6|763.41|760.05|761.72|758.36|0
1647389730000|2022-03-16 00:15:30|761.72|758.36|760.26|756.9|761.72|758.36|760.26|756.9|0
1647389740000|2022-03-16 00:15:40|761.47|758.11|761.6|758.24|761.96|758.6|761.47|758.11|0
1647389750000|2022-03-16 00:15:50|761.96|758.6|762.93|759.57|762.93|759.57|761.96|758.6|0
1647389760000|2022-03-16 00:16:00|762.2|758.84|762.44|759.08|762.44|759.08|761.72|758.36|0
1647389770000|2022-03-16 00:16:10|762.68|759.32|762.68|759.32|762.93|759.57|762.44|759.08|0
1647389780000|2022-03-16 00:16:20|762.57|759.21|762.57|759.21|762.68|759.32|762.57|759.21|0
1647389790000|2022-03-16 00:16:30|762.44|759.08|762.2|758.84|762.44|759.08|762.2|758.84|0
1647389800000|2022-03-16 00:16:40|762.68|759.32|763.17|759.81|763.17|759.81|762.68|759.32|0
1647389810000|2022-03-16 00:16:50|763.05|759.69|763.17|759.81|763.17|759.81|763.05|759.69|0
1647389820000|2022-03-16 00:17:00|763.41|760.05|762.68|759.32|763.65|760.29|762.68|759.32|0
1647389830000|2022-03-16 00:17:10|762.57|759.21|762.57|759.21|762.57|759.21|762.57|759.21|0
1647389840000|2022-03-16 00:17:20|762.68|759.32|762.68|759.32|762.68|759.32|762.44|759.08|0
1647389850000|2022-03-16 00:17:30|762.44|759.08|762.81|759.45|762.81|759.45|762.44|759.08|0
1647389860000|2022-03-16 00:17:40|762.57|759.21|762.44|759.08|762.68|759.32|762.44|759.08|0
1647389870000|2022-03-16 00:17:50|762.68|759.32|762.81|759.45|762.81|759.45|762.68|759.32|0
1647389880000|2022-03-16 00:18:00|762.68|759.32|762.2|758.84|762.68|759.32|762.2|758.84|0
1647389890000|2022-03-16 00:18:10|762.44|759.08|762.2|758.84|762.44|759.08|762.2|758.84|0
1647389900000|2022-03-16 00:18:20|762.33|758.97|762.33|758.97|762.44|759.08|762.33|758.97|0
1647389910000|2022-03-16 00:18:30|762.57|759.21|762.44|759.08|762.68|759.32|762.44|759.08|0
1647389920000|2022-03-16 00:18:40|762.2|758.84|762.2|758.84|762.44|759.08|762.2|758.84|0
1647389930000|2022-03-16 00:18:50|762.08|758.72|762.44|759.08|762.44|759.08|762.08|758.72|0
1647389940000|2022-03-16 00:19:00|763.05|759.69|762.44|759.08|763.05|759.69|762.44|759.08|0
1647389950000|2022-03-16 00:19:10|762.93|759.57|762.81|759.45|762.93|759.57|762.68|759.32|0
1647389960000|2022-03-16 00:19:20|762.68|759.32|763.17|759.81|763.17|759.81|762.68|759.32|0
1647389970000|2022-03-16 00:19:30|762.93|759.57|762.93|759.57|763.17|759.81|762.93|759.57|0
1647389980000|2022-03-16 00:19:40|762.44|759.08|762.68|759.32|762.68|759.32|762.44|759.08|0
1647389990000|2022-03-16 00:19:50|762.44|759.08|762.68|759.32|762.68|759.32|762.44|759.08|0
1647390000000|2022-03-16 00:20:00|763.17|759.81|762.93|759.57|763.17|759.81|762.93|759.57|0
1647390010000|2022-03-16 00:20:10|762.81|759.45|762.81|759.45|762.93|759.57|762.81|759.45|0
1647390020000|2022-03-16 00:20:20|763.17|759.81|763.17|759.81|763.17|759.81|763.17|759.81|0
1647390030000|2022-03-16 00:20:30|763.41|760.05|762.93|759.57|763.41|760.05|762.93|759.57|0
1647390040000|2022-03-16 00:20:40|762.81|759.45|762.68|759.32|762.81|759.45|762.68|759.32|0
1647390050000|2022-03-16 00:20:50|762.93|759.57|762.68|759.32|762.93|759.57|762.68|759.32|0
1647390060000|2022-03-16 00:21:00|762.81|759.45|762.68|759.32|762.81|759.45|762.68|759.32|0
1647390070000|2022-03-16 00:21:10|762.81|759.45|763.17|759.81|763.17|759.81|762.81|759.45|0
1647390080000|2022-03-16 00:21:20|763.41|760.05|762.93|759.57|763.41|760.05|762.93|759.57|0
1647390090000|2022-03-16 00:21:30|762.44|759.08|763.17|759.81|763.17|759.81|762.44|759.08|0
1647390100000|2022-03-16 00:21:40|763.05|759.69|763.17|759.81|763.41|760.05|763.05|759.69|0
1647390110000|2022-03-16 00:21:50|763.41|760.05|763.41|760.05|763.54|760.18|763.41|760.05|0
1647390120000|2022-03-16 00:22:00|763.65|760.29|763.78|760.42|763.78|760.42|763.65|760.29|0
1647390130000|2022-03-16 00:22:10|763.9|760.54|764.38|761.02|764.38|761.02|763.78|760.42|0
1647390140000|2022-03-16 00:22:20|764.27|760.91|764.87|761.51|764.87|761.51|764.27|760.91|0
1647390150000|2022-03-16 00:22:30|765.59|762.23|765.59|762.23|765.59|762.23|765.59|762.23|0
1647390160000|2022-03-16 00:22:40|765.35|761.99|765.35|761.99|765.84|762.48|765.35|761.99|0
1647390170000|2022-03-16 00:22:50|765.24|761.88|765.24|761.88|765.24|761.88|765.24|761.88|0
1647390180000|2022-03-16 00:23:00|765.11|761.75|765.11|761.75|765.35|761.99|765.11|761.75|0
1647390190000|2022-03-16 00:23:10|765.35|761.99|765.11|761.75|765.35|761.99|765.11|761.75|0
1647390200000|2022-03-16 00:23:20|765.59|762.23|764.87|761.51|765.59|762.23|764.87|761.51|0
1647390230000|2022-03-16 00:23:50|765.11|761.75|764.87|761.51|765.11|761.75|764.87|761.51|0
1647390240000|2022-03-16 00:24:00|762.68|759.32|763.9|760.54|763.9|760.54|762.68|759.32|0
1647390250000|2022-03-16 00:24:10|764.02|760.66|764.75|761.39|764.75|761.39|763.9|760.54|0
1647390260000|2022-03-16 00:24:20|764.87|761.51|764.14|760.78|764.87|761.51|764.14|760.78|0
1647390270000|2022-03-16 00:24:30|764.38|761.02|764.38|761.02|764.38|761.02|764.38|761.02|0
1647390280000|2022-03-16 00:24:40|764.87|761.51|764.62|761.26|764.87|761.51|764.62|761.26|0
1647390290000|2022-03-16 00:24:50|764.51|761.15|763.9|760.54|764.51|761.15|763.9|760.54|0
1647390300000|2022-03-16 00:25:00|763.41|760.05|763.41|760.05|763.65|760.29|763.41|760.05|0
1647390310000|2022-03-16 00:25:10|763.65|760.29|763.41|760.05|763.65|760.29|763.41|760.05|0
1647390320000|2022-03-16 00:25:20|763.65|760.29|764.38|761.02|764.38|761.02|763.65|760.29|0
1647390330000|2022-03-16 00:25:30|764.14|760.78|764.02|760.66|764.14|760.78|763.9|760.54|0
1647390340000|2022-03-16 00:25:40|763.9|760.54|763.65|760.29|763.9|760.54|763.65|760.29|0
1647390360000|2022-03-16 00:26:00|764.38|761.02|763.65|760.29|764.38|761.02|763.65|760.29|0
1647390370000|2022-03-16 00:26:10|763.41|760.05|762.93|759.57|763.41|760.05|762.93|759.57|0
1647390380000|2022-03-16 00:26:20|763.17|759.81|763.17|759.81|763.41|760.05|763.17|759.81|0
1647390390000|2022-03-16 00:26:30|763.05|759.69|763.41|760.05|763.41|760.05|762.93|759.57|0
1647390400000|2022-03-16 00:26:40|763.54|760.18|763.41|760.05|763.54|760.18|763.17|759.81|0
1647390410000|2022-03-16 00:26:50|763.17|759.81|763.65|760.29|763.65|760.29|763.17|759.81|0
1647390420000|2022-03-16 00:27:00|763.29|759.93|763.41|760.05|763.54|760.18|763.29|759.93|0
1647390430000|2022-03-16 00:27:10|763.54|760.18|763.54|760.18|763.65|760.29|763.54|760.18|0
1647390440000|2022-03-16 00:27:20|763.65|760.29|764.14|760.78|764.14|760.78|763.65|760.29|0
1647390450000|2022-03-16 00:27:30|764.26|760.9|764.87|761.51|764.87|761.51|764.26|760.9|0
1647390460000|2022-03-16 00:27:40|765.11|761.75|764.87|761.51|765.11|761.75|764.87|761.51|0
1647390480000|2022-03-16 00:28:00|764.75|761.39|763.9|760.54|764.75|761.39|763.9|760.54|0
1647390510000|2022-03-16 00:28:30|763.65|760.29|763.65|760.29|763.65|760.29|763.65|760.29|0
1647390520000|2022-03-16 00:28:40|763.41|760.05|763.65|760.29|763.65|760.29|763.41|760.05|0
1647390540000|2022-03-16 00:29:00|763.17|759.81|762.68|759.32|763.17|759.81|762.68|759.32|0
1647390550000|2022-03-16 00:29:10|762.81|759.45|762.93|759.57|762.93|759.57|762.68|759.32|0
1647390560000|2022-03-16 00:29:20|763.17|759.81|763.41|760.05|763.41|760.05|763.17|759.81|0
1647390570000|2022-03-16 00:29:30|763.29|759.93|763.29|759.93|763.29|759.93|763.29|759.93|0
1647390580000|2022-03-16 00:29:40|763.41|760.05|763.41|760.05|763.41|760.05|763.17|759.81|0
1647390590000|2022-03-16 00:29:50|763.17|759.81|763.41|760.05|763.41|760.05|763.17|759.81|0
1647390600000|2022-03-16 00:30:00|763.17|759.81|762.44|759.08|763.17|759.81|762.44|759.08|0
1647390610000|2022-03-16 00:30:10|762.81|759.45|762.68|759.32|762.81|759.45|762.44|759.08|0
1647390620000|2022-03-16 00:30:20|762.81|759.45|762.2|758.84|762.81|759.45|762.2|758.84|0
1647390630000|2022-03-16 00:30:30|761.96|758.6|761.84|758.48|761.96|758.6|761.84|758.48|0
1647390640000|2022-03-16 00:30:40|761.71|758.35|761.71|758.35|761.71|758.35|761.71|758.35|0
1647390650000|2022-03-16 00:30:50|761.84|758.48|761.84|758.48|761.96|758.6|761.84|758.48|0
1647390660000|2022-03-16 00:31:00|761.96|758.6|761.96|758.6|762.08|758.72|761.96|758.6|0
1647390670000|2022-03-16 00:31:10|761.84|758.48|761.71|758.35|761.84|758.48|761.71|758.35|0
1647390680000|2022-03-16 00:31:20|761.96|758.6|760.5|757.14|761.96|758.6|760.5|757.14|0
1647390690000|2022-03-16 00:31:30|760.02|756.66|761.47|758.11|761.47|758.11|760.02|756.66|0
1647390700000|2022-03-16 00:31:40|761.6|758.24|761.47|758.11|761.96|758.6|761.47|758.11|0
1647390710000|2022-03-16 00:31:50|761.71|758.35|761.71|758.35|761.71|758.35|761.6|758.24|0
1647390720000|2022-03-16 00:32:00|761.84|758.48|761.96|758.6|761.96|758.6|761.84|758.48|0
1647390730000|2022-03-16 00:32:10|762.2|758.84|762.08|758.72|762.2|758.84|762.08|758.72|0
1647390740000|2022-03-16 00:32:20|761.71|758.35|762.32|758.96|762.32|758.96|761.71|758.35|0
1647390750000|2022-03-16 00:32:30|761.96|758.6|761.96|758.6|761.96|758.6|761.71|758.35|0
1647390760000|2022-03-16 00:32:40|761.71|758.35|761.71|758.35|761.71|758.35|761.71|758.35|0
1647390770000|2022-03-16 00:32:50|761.96|758.6|762.44|759.08|762.44|759.08|761.96|758.6|0
1647390780000|2022-03-16 00:33:00|762.68|759.32|762.68|759.32|762.93|759.57|762.68|759.32|0
1647390790000|2022-03-16 00:33:10|762.93|759.57|763.05|759.69|763.05|759.69|762.81|759.45|0
1647390800000|2022-03-16 00:33:20|762.93|759.57|763.05|759.69|763.29|759.93|762.93|759.57|0
1647390810000|2022-03-16 00:33:30|762.93|759.57|762.81|759.45|762.93|759.57|762.81|759.45|0
1647390820000|2022-03-16 00:33:40|762.93|759.57|762.93|759.57|763.17|759.81|762.93|759.57|0
1647390830000|2022-03-16 00:33:50|762.68|759.32|762.93|759.57|762.93|759.57|762.68|759.32|0
1647390840000|2022-03-16 00:34:00|762.68|759.32|762.57|759.21|762.68|759.32|762.57|759.21|0
1647390850000|2022-03-16 00:34:10|762.93|759.57|762.68|759.32|762.93|759.57|762.68|759.32|0
1647390860000|2022-03-16 00:34:20|762.44|759.08|762.44|759.08|762.44|759.08|762.44|759.08|0
1647390870000|2022-03-16 00:34:30|762.57|759.21|762.93|759.57|763.05|759.69|762.57|759.21|0
1647390880000|2022-03-16 00:34:40|762.44|759.08|762.68|759.32|762.68|759.32|762.44|759.08|0
1647390890000|2022-03-16 00:34:50|762.44|759.08|762.68|759.32|762.81|759.45|762.44|759.08|0
1647390900000|2022-03-16 00:35:00|762.81|759.45|762.81|759.45|762.81|759.45|762.68|759.32|0
1647390910000|2022-03-16 00:35:10|762.68|759.32|762.93|759.57|762.93|759.57|762.68|759.32|0
1647390920000|2022-03-16 00:35:20|763.05|759.69|763.05|759.69|763.05|759.69|762.93|759.57|0
1647390930000|2022-03-16 00:35:30|762.93|759.57|762.93|759.57|763.05|759.69|762.93|759.57|0
1647390940000|2022-03-16 00:35:40|763.05|759.69|763.41|760.05|763.41|760.05|763.05|759.69|0
1647390950000|2022-03-16 00:35:50|763.17|759.81|763.41|760.05|763.41|760.05|763.05|759.69|0
1647390960000|2022-03-16 00:36:00|763.29|759.93|763.05|759.69|763.29|759.93|762.93|759.57|0
1647390970000|2022-03-16 00:36:10|763.17|759.81|763.65|760.29|763.65|760.29|763.17|759.81|0
1647390980000|2022-03-16 00:36:20|763.78|760.42|764.14|760.78|764.14|760.78|763.78|760.42|0
1647390990000|2022-03-16 00:36:30|764.02|760.66|764.14|760.78|764.14|760.78|764.02|760.66|0
1647391000000|2022-03-16 00:36:40|763.9|760.54|763.41|760.05|763.9|760.54|763.41|760.05|0
1647391010000|2022-03-16 00:36:50|763.65|760.29|763.65|760.29|763.78|760.42|763.65|760.29|0
1647391020000|2022-03-16 00:37:00|763.41|760.05|763.41|760.05|763.41|760.05|763.17|759.81|0
1647391040000|2022-03-16 00:37:20|763.17|759.81|763.05|759.69|763.17|759.81|763.05|759.69|0
1647391050000|2022-03-16 00:37:30|763.17|759.81|763.29|759.93|763.29|759.93|763.17|759.81|0
1647391060000|2022-03-16 00:37:40|763.41|760.05|763.9|760.54|763.9|760.54|763.41|760.05|0
1647391070000|2022-03-16 00:37:50|764.02|760.66|764.14|760.78|764.14|760.78|764.02|760.66|0
1647391080000|2022-03-16 00:38:00|764.38|761.02|764.51|761.15|764.51|761.15|764.38|761.02|0
1647391090000|2022-03-16 00:38:10|764.38|761.02|764.51|761.15|764.51|761.15|764.38|761.02|0
1647391100000|2022-03-16 00:38:20|764.38|761.02|764.14|760.78|764.38|761.02|764.14|760.78|0
1647391110000|2022-03-16 00:38:30|764.38|761.02|764.38|761.02|764.38|761.02|764.26|760.9|0
1647391120000|2022-03-16 00:38:40|764.14|760.78|763.89|760.53|764.14|760.78|763.89|760.53|0
1647391130000|2022-03-16 00:38:50|764.14|760.78|764.14|760.78|764.14|760.78|764.14|760.78|0
1647391140000|2022-03-16 00:39:00|764.26|760.9|764.26|760.9|764.26|760.9|764.26|760.9|0
1647391150000|2022-03-16 00:39:10|764.38|761.02|764.62|761.26|764.62|761.26|764.38|761.02|0
1647391160000|2022-03-16 00:39:20|764.51|761.15|764.62|761.26|764.62|761.26|764.51|761.15|0
1647391170000|2022-03-16 00:39:30|763.89|760.53|763.89|760.53|763.89|760.53|763.89|760.53|0
1647391180000|2022-03-16 00:39:40|764.14|760.78|763.65|760.29|764.14|760.78|763.41|760.05|0
1647391190000|2022-03-16 00:39:50|763.41|760.05|763.89|760.53|763.89|760.53|763.41|760.05|0
1647391200000|2022-03-16 00:40:00|764.14|760.78|764.38|761.02|764.62|761.26|764.14|760.78|0
1647391220000|2022-03-16 00:40:20|764.51|761.15|764.38|761.02|764.62|761.26|764.38|761.02|0
1647391230000|2022-03-16 00:40:30|764.62|761.26|764.62|761.26|764.62|761.26|764.62|761.26|0
1647391240000|2022-03-16 00:40:40|764.51|761.15|764.86|761.5|764.86|761.5|764.51|761.15|0
1647391250000|2022-03-16 00:40:50|764.99|761.63|764.86|761.5|765.11|761.75|764.86|761.5|0
1647391260000|2022-03-16 00:41:00|764.62|761.26|763.65|760.29|764.62|761.26|763.54|760.18|0
1647391270000|2022-03-16 00:41:10|763.89|760.53|764.02|760.66|764.02|760.66|763.89|760.53|0
1647391280000|2022-03-16 00:41:20|764.14|760.78|764.14|760.78|764.14|760.78|764.02|760.66|0
1647391310000|2022-03-16 00:41:50|764.02|760.66|764.14|760.78|764.14|760.78|764.02|760.66|0
1647391320000|2022-03-16 00:42:00|763.89|760.53|764.14|760.78|764.14|760.78|763.89|760.53|0
1647391330000|2022-03-16 00:42:10|764.02|760.66|763.65|760.29|764.02|760.66|763.65|760.29|0
1647391340000|2022-03-16 00:42:20|763.41|760.05|763.17|759.81|763.65|760.29|763.17|759.81|0
1647391350000|2022-03-16 00:42:30|763.41|760.05|763.65|760.29|763.65|760.29|763.41|760.05|0
1647391360000|2022-03-16 00:42:40|763.41|760.05|763.41|760.05|763.41|760.05|763.17|759.81|0
1647391370000|2022-03-16 00:42:50|763.17|759.81|763.65|760.29|763.65|760.29|763.17|759.81|0
1647391380000|2022-03-16 00:43:00|763.41|760.05|763.41|760.05|763.41|760.05|763.41|760.05|0
1647391390000|2022-03-16 00:43:10|763.54|760.18|763.65|760.29|763.65|760.29|763.54|760.18|0
1647391400000|2022-03-16 00:43:20|763.41|760.05|763.41|760.05|763.41|760.05|763.41|760.05|0
1647391410000|2022-03-16 00:43:30|763.29|759.93|763.17|759.81|763.41|760.05|762.92|759.56|0
1647391420000|2022-03-16 00:43:40|763.41|760.05|763.54|760.18|763.54|760.18|763.17|759.81|0
1647391430000|2022-03-16 00:43:50|763.65|760.29|763.89|760.53|763.89|760.53|763.65|760.29|0
1647391440000|2022-03-16 00:44:00|764.38|761.02|763.89|760.53|764.38|761.02|763.65|760.29|0
1647391450000|2022-03-16 00:44:10|764.14|760.78|764.14|760.78|764.14|760.78|764.14|760.78|0
1647391460000|2022-03-16 00:44:20|763.89|760.53|764.14|760.78|764.14|760.78|763.89|760.53|0
1647391470000|2022-03-16 00:44:30|764.38|761.02|764.62|761.26|764.62|761.26|764.38|761.02|0
1647391480000|2022-03-16 00:44:40|764.51|761.15|764.62|761.26|764.62|761.26|764.51|761.15|0
1647391490000|2022-03-16 00:44:50|764.38|761.02|764.26|760.9|764.38|761.02|764.26|760.9|0
1647391500000|2022-03-16 00:45:00|764.38|761.02|763.89|760.53|764.38|761.02|763.89|760.53|0
1647391510000|2022-03-16 00:45:10|764.14|760.78|763.89|760.53|764.14|760.78|763.89|760.53|0
1647391520000|2022-03-16 00:45:20|764.14|760.78|764.38|761.02|764.38|761.02|764.14|760.78|0
1647391530000|2022-03-16 00:45:30|764.14|760.78|764.26|760.9|764.38|761.02|764.14|760.78|0
1647391540000|2022-03-16 00:45:40|764.14|760.78|763.41|760.05|764.14|760.78|763.41|760.05|0
1647391550000|2022-03-16 00:45:50|763.54|760.18|763.29|759.93|763.54|760.18|763.29|759.93|0
1647391560000|2022-03-16 00:46:00|763.17|759.81|763.41|760.05|763.65|760.29|763.17|759.81|0
1647391570000|2022-03-16 00:46:10|763.65|760.29|763.41|760.05|763.65|760.29|763.41|760.05|0
1647391580000|2022-03-16 00:46:20|763.65|760.29|763.65|760.29|763.65|760.29|763.65|760.29|0
1647391590000|2022-03-16 00:46:30|763.89|760.53|764.14|760.78|764.14|760.78|763.78|760.42|0
1647391600000|2022-03-16 00:46:40|764.38|761.02|764.51|761.15|764.62|761.26|764.38|761.02|0
1647391610000|2022-03-16 00:46:50|764.62|761.26|764.38|761.02|764.62|761.26|764.38|761.02|0
1647391620000|2022-03-16 00:47:00|764.14|760.78|764.26|760.9|764.38|761.02|764.14|760.78|0
1647391630000|2022-03-16 00:47:10|764.14|760.78|764.62|761.26|764.62|761.26|764.02|760.66|0
1647391640000|2022-03-16 00:47:20|764.14|760.78|764.14|760.78|764.14|760.78|764.14|760.78|0
1647391650000|2022-03-16 00:47:30|764.38|761.02|764.62|761.26|764.86|761.5|764.38|761.02|0
1647391660000|2022-03-16 00:47:40|764.86|761.5|764.62|761.26|764.86|761.5|764.62|761.26|0
1647391670000|2022-03-16 00:47:50|764.38|761.02|764.38|761.02|764.38|761.02|764.38|761.02|0
1647391680000|2022-03-16 00:48:00|764.26|760.9|764.26|760.9|764.26|760.9|764.26|760.9|0
1647391690000|2022-03-16 00:48:10|764.14|760.78|764.38|761.02|764.38|761.02|764.14|760.78|0
1647391700000|2022-03-16 00:48:20|764.51|761.15|764.51|761.15|764.51|761.15|764.51|761.15|0
1647391710000|2022-03-16 00:48:30|764.14|760.78|764.38|761.02|764.38|761.02|764.14|760.78|0
1647391720000|2022-03-16 00:48:40|764.62|761.26|764.51|761.15|764.62|761.26|764.38|761.02|0
1647391730000|2022-03-16 00:48:50|764.62|761.26|764.62|761.26|764.62|761.26|764.38|761.02|0
1647391750000|2022-03-16 00:49:10|764.86|761.5|764.99|761.63|765.11|761.75|764.62|761.26|0
1647391760000|2022-03-16 00:49:20|765.11|761.75|764.99|761.63|765.11|761.75|764.86|761.5|0
1647391770000|2022-03-16 00:49:30|764.86|761.5|765.11|761.75|765.11|761.75|764.86|761.5|0
1647391780000|2022-03-16 00:49:40|764.86|761.5|764.99|761.63|765.11|761.75|764.86|761.5|0
1647391790000|2022-03-16 00:49:50|765.11|761.75|765.23|761.87|765.23|761.87|765.11|761.75|0
1647391800000|2022-03-16 00:50:00|764.86|761.5|764.62|761.26|764.86|761.5|764.38|761.02|0
1647391810000|2022-03-16 00:50:10|764.38|761.02|764.62|761.26|764.62|761.26|764.38|761.02|0
1647391820000|2022-03-16 00:50:20|764.38|761.02|764.14|760.78|764.38|761.02|764.14|760.78|0
1647391830000|2022-03-16 00:50:30|764.38|761.02|764.38|761.02|764.38|761.02|764.38|761.02|0
1647391840000|2022-03-16 00:50:40|764.14|760.78|764.38|761.02|764.38|761.02|764.14|760.78|0
1647391850000|2022-03-16 00:50:50|764.14|760.78|764.14|760.78|764.14|760.78|764.14|760.78|0
1647391860000|2022-03-16 00:51:00|764.38|761.02|764.14|760.78|764.38|761.02|764.14|760.78|0
1647391880000|2022-03-16 00:51:20|763.65|760.29|763.89|760.53|763.89|760.53|763.65|760.29|0
1647391890000|2022-03-16 00:51:30|764.14|760.78|763.29|759.93|764.14|760.78|763.17|759.81|0
1647391900000|2022-03-16 00:51:40|763.41|760.05|763.89|760.53|764.14|760.78|763.41|760.05|0
1647391910000|2022-03-16 00:51:50|763.65|760.29|763.29|759.93|763.65|760.29|763.29|759.93|0
1647391920000|2022-03-16 00:52:00|763.41|760.05|763.41|760.05|763.89|760.53|763.41|760.05|0
1647391930000|2022-03-16 00:52:10|763.65|760.29|763.53|760.17|763.65|760.29|763.53|760.17|0
1647391940000|2022-03-16 00:52:20|763.65|760.29|763.65|760.29|763.65|760.29|763.17|759.81|0
1647391950000|2022-03-16 00:52:30|763.41|760.05|763.89|760.53|763.89|760.53|763.41|760.05|0
1647391960000|2022-03-16 00:52:40|764.14|760.78|764.14|760.78|764.14|760.78|764.14|760.78|0
1647391970000|2022-03-16 00:52:50|763.89|760.53|764.86|761.5|765.11|761.75|763.89|760.53|0
1647391990000|2022-03-16 00:53:10|765.11|761.75|765.11|761.75|765.11|761.75|765.11|761.75|0
1647392000000|2022-03-16 00:53:20|765.35|761.99|765.35|761.99|765.35|761.99|765.35|761.99|0
1647392010000|2022-03-16 00:53:30|765.11|761.75|765.11|761.75|765.11|761.75|765.11|761.75|0
1647392020000|2022-03-16 00:53:40|764.99|761.63|765.11|761.75|765.11|761.75|764.99|761.63|0
1647392030000|2022-03-16 00:53:50|764.86|761.5|764.86|761.5|764.86|761.5|764.86|761.5|0
1647392040000|2022-03-16 00:54:00|765.35|761.99|764.62|761.26|765.35|761.99|764.62|761.26|0
1647392050000|2022-03-16 00:54:10|764.75|761.39|764.62|761.26|764.86|761.5|764.62|761.26|0
1647392060000|2022-03-16 00:54:20|764.38|761.02|764.38|761.02|764.62|761.26|764.38|761.02|0
1647392070000|2022-03-16 00:54:30|764.62|761.26|764.62|761.26|764.62|761.26|764.62|761.26|0
1647392080000|2022-03-16 00:54:40|764.38|761.02|764.5|761.14|764.62|761.26|764.14|760.78|0
1647392090000|2022-03-16 00:54:50|764.38|761.02|764.5|761.14|764.62|761.26|764.38|761.02|0
1647392100000|2022-03-16 00:55:00|764.62|761.26|764.38|761.02|764.62|761.26|764.38|761.02|0
1647392110000|2022-03-16 00:55:10|764.14|760.78|764.38|761.02|764.38|761.02|764.14|760.78|0
1647392120000|2022-03-16 00:55:20|764.02|760.66|763.65|760.29|764.02|760.66|763.65|760.29|0
1647392130000|2022-03-16 00:55:30|763.89|760.53|763.65|760.29|763.89|760.53|763.65|760.29|0
1647392140000|2022-03-16 00:55:40|763.89|760.53|763.89|760.53|764.02|760.66|763.89|760.53|0
1647392150000|2022-03-16 00:55:50|763.41|760.05|763.53|760.17|763.53|760.17|763.41|760.05|0
1647392160000|2022-03-16 00:56:00|763.41|760.05|762.68|759.32|763.41|760.05|762.68|759.32|0
1647392170000|2022-03-16 00:56:10|762.44|759.08|762.32|758.96|762.44|759.08|762.32|758.96|0
1647392180000|2022-03-16 00:56:20|762.2|758.84|762.32|758.96|762.44|759.08|762.2|758.84|0
1647392190000|2022-03-16 00:56:30|762.44|759.08|762.2|758.84|762.44|759.08|762.2|758.84|0
1647392200000|2022-03-16 00:56:40|762.32|758.96|762.44|759.08|762.44|759.08|762.32|758.96|0
1647392210000|2022-03-16 00:56:50|762.32|758.96|762.32|758.96|762.32|758.96|762.32|758.96|0
1647392220000|2022-03-16 00:57:00|762.2|758.84|762.2|758.84|762.44|759.08|762.2|758.84|0
1647392230000|2022-03-16 00:57:10|762.44|759.08|761.47|758.11|762.44|759.08|761.47|758.11|0
1647392240000|2022-03-16 00:57:20|761.71|758.35|761.71|758.35|761.71|758.35|761.71|758.35|0
1647392250000|2022-03-16 00:57:30|762.2|758.84|760.98|757.62|762.2|758.84|760.98|757.62|0
1647392270000|2022-03-16 00:57:50|761.11|757.75|760.98|757.62|761.23|757.87|760.98|757.62|0
1647392280000|2022-03-16 00:58:00|760.5|757.14|760.74|757.38|760.74|757.38|760.5|757.14|0
1647392290000|2022-03-16 00:58:10|761.11|757.75|761.35|757.99|761.35|757.99|760.98|757.62|0
1647392300000|2022-03-16 00:58:20|761.23|757.87|761.23|757.87|761.23|757.87|761.11|757.75|0
1647392310000|2022-03-16 00:58:30|761.35|757.99|761.35|757.99|761.47|758.11|761.23|757.87|0
1647392320000|2022-03-16 00:58:40|761.47|758.11|761.35|757.99|761.47|758.11|761.23|757.87|0
1647392330000|2022-03-16 00:58:50|761.47|758.11|761.59|758.23|761.59|758.23|761.47|758.11|0
1647392340000|2022-03-16 00:59:00|761.47|758.11|761.59|758.23|761.71|758.35|761.47|758.11|0
1647392350000|2022-03-16 00:59:10|761.47|758.11|761.71|758.35|761.71|758.35|761.47|758.11|0
1647392360000|2022-03-16 00:59:20|761.47|758.11|761.71|758.35|761.71|758.35|761.47|758.11|0
1647392370000|2022-03-16 00:59:30|761.95|758.59|761.84|758.48|761.95|758.59|761.84|758.48|0
1647392380000|2022-03-16 00:59:40|762.08|758.72|762.08|758.72|762.08|758.72|761.95|758.59|0
1647392390000|2022-03-16 00:59:50|762.68|759.32|762.56|759.2|762.68|759.32|762.56|759.2|0
1647392400000|2022-03-16 01:00:00|762.44|759.08|761.71|758.35|762.44|759.08|761.71|758.35|0
1647392410000|2022-03-16 01:00:10|761.59|758.23|761.95|758.59|761.95|758.59|761.59|758.23|0
1647392420000|2022-03-16 01:00:20|761.71|758.35|761.71|758.35|761.71|758.35|761.71|758.35|0
1647392430000|2022-03-16 01:00:30|761.95|758.59|761.95|758.59|762.2|758.84|761.95|758.59|0
1647392440000|2022-03-16 01:00:40|762.2|758.84|761.71|758.35|762.2|758.84|761.71|758.35|0
1647392450000|2022-03-16 01:00:50|761.95|758.59|761.95|758.59|761.95|758.59|761.95|758.59|0
1647392460000|2022-03-16 01:01:00|761.84|758.48|761.71|758.35|761.84|758.48|761.59|758.23|0
1647392470000|2022-03-16 01:01:10|761.95|758.59|761.95|758.59|761.95|758.59|761.84|758.48|0
1647392480000|2022-03-16 01:01:20|762.08|758.72|762.2|758.84|762.2|758.84|762.08|758.72|0
1647392490000|2022-03-16 01:01:30|762.44|759.08|762.44|759.08|762.44|759.08|762.2|758.84|0
1647392500000|2022-03-16 01:01:40|762.32|758.96|762.44|759.08|762.44|759.08|762.32|758.96|0
1647392510000|2022-03-16 01:01:50|762.92|759.56|762.92|759.56|763.05|759.69|762.92|759.56|0
1647392520000|2022-03-16 01:02:00|762.68|759.32|762.92|759.56|762.92|759.56|762.68|759.32|0
1647392530000|2022-03-16 01:02:10|763.05|759.69|762.92|759.56|763.05|759.69|762.92|759.56|0
1647392550000|2022-03-16 01:02:30|762.68|759.32|762.92|759.56|762.92|759.56|762.68|759.32|0
1647392560000|2022-03-16 01:02:40|762.68|759.32|762.68|759.32|762.68|759.32|762.56|759.2|0
1647392570000|2022-03-16 01:02:50|762.92|759.56|762.68|759.32|762.92|759.56|762.68|759.32|0
1647392580000|2022-03-16 01:03:00|762.92|759.56|762.92|759.56|763.17|759.81|762.92|759.56|0
1647392590000|2022-03-16 01:03:10|762.68|759.32|762.68|759.32|762.68|759.32|762.68|759.32|0
1647392600000|2022-03-16 01:03:20|762.92|759.56|763.41|760.05|763.41|760.05|762.92|759.56|0
1647392610000|2022-03-16 01:03:30|763.17|759.81|763.05|759.69|763.17|759.81|763.05|759.69|0
1647392620000|2022-03-16 01:03:40|763.17|759.81|763.29|759.93|763.29|759.93|763.17|759.81|0
1647392630000|2022-03-16 01:03:50|763.17|759.81|762.92|759.56|763.41|760.05|762.92|759.56|0
1647392640000|2022-03-16 01:04:00|762.56|759.2|762.68|759.32|762.68|759.32|762.44|759.08|0
1647392650000|2022-03-16 01:04:10|762.56|759.2|762.68|759.32|762.92|759.56|762.56|759.2|0
1647392660000|2022-03-16 01:04:20|762.56|759.2|762.56|759.2|762.56|759.2|762.44|759.08|0
1647392670000|2022-03-16 01:04:30|762.68|759.32|762.44|759.08|762.68|759.32|762.44|759.08|0
1647392680000|2022-03-16 01:04:40|762.56|759.2|762.32|758.96|762.56|759.2|762.2|758.84|0
1647392690000|2022-03-16 01:04:50|762.44|759.08|761.84|758.48|762.44|759.08|761.84|758.48|0
1647392700000|2022-03-16 01:05:00|761.59|758.23|761.47|758.11|761.71|758.35|761.47|758.11|0
1647392710000|2022-03-16 01:05:10|761.23|757.87|760.87|757.51|761.23|757.87|760.87|757.51|0
1647392720000|2022-03-16 01:05:20|760.62|757.26|760.26|756.9|760.62|757.26|760.26|756.9|0
1647392730000|2022-03-16 01:05:30|760.5|757.14|760.5|757.14|760.5|757.14|760.5|757.14|0
1647392740000|2022-03-16 01:05:40|760.62|757.26|760.5|757.14|760.62|757.26|760.5|757.14|0
1647392750000|2022-03-16 01:05:50|760.26|756.9|760.38|757.02|760.38|757.02|760.26|756.9|0
1647392760000|2022-03-16 01:06:00|760.26|756.9|760.38|757.02|760.38|757.02|760.26|756.9|0
1647392770000|2022-03-16 01:06:10|760.26|756.9|760.74|757.38|760.74|757.38|760.26|756.9|0
1647392790000|2022-03-16 01:06:30|760.98|757.62|760.87|757.51|761.23|757.87|760.74|757.38|0
1647392800000|2022-03-16 01:06:40|761.23|757.87|760.98|757.62|761.23|757.87|760.98|757.62|0
1647392810000|2022-03-16 01:06:50|761.35|757.99|761.35|757.99|761.35|757.99|761.11|757.75|0
1647392820000|2022-03-16 01:07:00|761.47|758.11|762.2|758.84|762.2|758.84|761.35|757.99|0
1647392830000|2022-03-16 01:07:10|762.08|758.72|762.68|759.32|762.68|759.32|762.08|758.72|0
1647392840000|2022-03-16 01:07:20|763.16|759.8|763.41|760.05|763.41|760.05|763.16|759.8|0
1647392850000|2022-03-16 01:07:30|763.16|759.8|763.05|759.69|763.16|759.8|763.05|759.69|0
1647392860000|2022-03-16 01:07:40|762.92|759.56|762.92|759.56|762.92|759.56|762.68|759.32|0
1647392870000|2022-03-16 01:07:50|762.68|759.32|762.68|759.32|762.92|759.56|762.68|759.32|0
1647392880000|2022-03-16 01:08:00|762.2|758.84|761.47|758.11|762.2|758.84|761.47|758.11|0
1647392890000|2022-03-16 01:08:10|761.59|758.23|762.2|758.84|762.2|758.84|761.47|758.11|0
1647392900000|2022-03-16 01:08:20|762.08|758.72|762.2|758.84|762.32|758.96|762.08|758.72|0
1647392910000|2022-03-16 01:08:30|762.44|759.08|762.2|758.84|762.44|759.08|762.2|758.84|0
1647392920000|2022-03-16 01:08:40|761.95|758.59|761.84|758.48|761.95|758.59|761.59|758.23|0
1647392930000|2022-03-16 01:08:50|761.95|758.59|761.95|758.59|761.95|758.59|761.84|758.48|0
1647392940000|2022-03-16 01:09:00|762.08|758.72|762.08|758.72|762.19|758.83|762.08|758.72|0
1647392950000|2022-03-16 01:09:10|762.19|758.83|762.68|759.32|762.68|759.32|762.19|758.83|0
1647392960000|2022-03-16 01:09:20|762.44|759.08|762.32|758.96|762.44|759.08|762.32|758.96|0
1647392970000|2022-03-16 01:09:30|762.44|759.08|762.44|759.08|762.44|759.08|762.44|759.08|0
1647392980000|2022-03-16 01:09:40|762.56|759.2|762.81|759.45|762.81|759.45|762.56|759.2|0
1647392990000|2022-03-16 01:09:50|762.68|759.32|762.81|759.45|762.92|759.56|762.68|759.32|0
1647393000000|2022-03-16 01:10:00|762.68|759.32|762.81|759.45|762.81|759.45|762.56|759.2|0
1647393010000|2022-03-16 01:10:10|762.92|759.56|762.92|759.56|763.05|759.69|762.92|759.56|0
1647393020000|2022-03-16 01:10:20|763.16|759.8|763.41|760.05|763.41|760.05|763.16|759.8|0
1647393030000|2022-03-16 01:10:30|763.29|759.93|763.16|759.8|763.29|759.93|763.16|759.8|0
1647393040000|2022-03-16 01:10:40|763.65|760.29|763.89|760.53|763.89|760.53|763.65|760.29|0
1647393050000|2022-03-16 01:10:50|763.65|760.29|764.38|761.02|764.38|761.02|763.65|760.29|0
1647393060000|2022-03-16 01:11:00|764.13|760.77|764.26|760.9|764.26|760.9|764.02|760.66|0
1647393070000|2022-03-16 01:11:10|764.13|760.77|764.13|760.77|764.38|761.02|764.13|760.77|0
1647393080000|2022-03-16 01:11:20|764.26|760.9|764.13|760.77|764.26|760.9|763.89|760.53|0
1647393090000|2022-03-16 01:11:30|764.02|760.66|764.02|760.66|764.13|760.77|764.02|760.66|0
1647393100000|2022-03-16 01:11:40|764.13|760.77|764.13|760.77|764.13|760.77|764.02|760.66|0
1647393110000|2022-03-16 01:11:50|764.26|760.9|764.38|761.02|764.38|761.02|764.26|760.9|0
1647393120000|2022-03-16 01:12:00|764.13|760.77|764.38|761.02|764.62|761.26|764.13|760.77|0
1647393130000|2022-03-16 01:12:10|764.13|760.77|764.13|760.77|764.13|760.77|764.13|760.77|0
1647393140000|2022-03-16 01:12:20|763.89|760.53|764.38|761.02|764.38|761.02|763.65|760.29|0
1647393150000|2022-03-16 01:12:30|764.13|760.77|764.38|761.02|764.38|761.02|764.13|760.77|0
1647393160000|2022-03-16 01:12:40|763.89|760.53|763.89|760.53|763.89|760.53|763.89|760.53|0
1647393170000|2022-03-16 01:12:50|764.38|761.02|764.62|761.26|764.62|761.26|764.38|761.02|0
1647393180000|2022-03-16 01:13:00|764.5|761.14|763.89|760.53|764.5|761.14|763.89|760.53|0
1647393190000|2022-03-16 01:13:10|762.68|759.32|763.16|759.8|763.16|759.8|762.68|759.32|0
1647393200000|2022-03-16 01:13:20|762.92|759.56|762.92|759.56|763.05|759.69|762.92|759.56|0
1647393210000|2022-03-16 01:13:30|763.05|759.69|762.92|759.56|763.05|759.69|762.92|759.56|0
1647393220000|2022-03-16 01:13:40|763.16|759.8|763.16|759.8|763.16|759.8|763.16|759.8|0
1647393230000|2022-03-16 01:13:50|762.68|759.32|762.44|759.08|762.68|759.32|762.44|759.08|0
1647393240000|2022-03-16 01:14:00|762.68|759.32|762.32|758.96|762.68|759.32|762.32|758.96|0
1647393250000|2022-03-16 01:14:10|762.19|758.83|762.19|758.83|762.32|758.96|762.19|758.83|0
1647393260000|2022-03-16 01:14:20|762.08|758.72|762.19|758.83|762.19|758.83|762.08|758.72|0
1647393270000|2022-03-16 01:14:30|761.95|758.59|762.19|758.83|762.44|759.08|761.95|758.59|0
1647393280000|2022-03-16 01:14:40|761.95|758.59|761.95|758.59|761.95|758.59|761.95|758.59|0
1647393290000|2022-03-16 01:14:50|762.32|758.96|762.08|758.72|762.32|758.96|762.08|758.72|0
1647393300000|2022-03-16 01:15:00|762.44|759.08|762.19|758.83|762.68|759.32|762.19|758.83|0
1647393310000|2022-03-16 01:15:10|762.32|758.96|762.44|759.08|762.44|759.08|762.19|758.83|0
1647393320000|2022-03-16 01:15:20|762.56|759.2|762.19|758.83|762.68|759.32|762.19|758.83|0
1647393330000|2022-03-16 01:15:30|762.44|759.08|762.32|758.96|762.44|759.08|762.32|758.96|0
1647393340000|2022-03-16 01:15:40|762.44|759.08|762.08|758.72|762.44|759.08|762.08|758.72|0
1647393350000|2022-03-16 01:15:50|762.19|758.83|761.95|758.59|762.19|758.83|761.95|758.59|0
1647393360000|2022-03-16 01:16:00|761.47|758.11|761.22|757.86|761.47|758.11|761.22|757.86|0
1647393370000|2022-03-16 01:16:10|760.98|757.62|761.47|758.11|761.47|758.11|760.98|757.62|0
1647393380000|2022-03-16 01:16:20|761.22|757.86|761.95|758.59|761.95|758.59|761.22|757.86|0
1647393390000|2022-03-16 01:16:30|761.71|758.35|761.95|758.59|761.95|758.59|761.22|757.86|0
1647393400000|2022-03-16 01:16:40|761.71|758.35|761.95|758.59|761.95|758.59|761.59|758.23|0
1647393410000|2022-03-16 01:16:50|762.19|758.83|762.19|758.83|762.19|758.83|762.19|758.83|0
1647393420000|2022-03-16 01:17:00|761.71|758.35|762.19|758.83|762.19|758.83|761.71|758.35|0
1647393430000|2022-03-16 01:17:10|761.95|758.59|762.19|758.83|762.19|758.83|761.71|758.35|0
1647393440000|2022-03-16 01:17:20|762.08|758.72|762.19|758.83|762.19|758.83|762.08|758.72|0
1647393450000|2022-03-16 01:17:30|762.44|759.08|762.56|759.2|762.56|759.2|762.32|758.96|0
1647393460000|2022-03-16 01:17:40|762.68|759.32|762.44|759.08|762.68|759.32|762.44|759.08|0
1647393470000|2022-03-16 01:17:50|762.56|759.2|762.19|758.83|762.56|759.2|762.19|758.83|0
1647393480000|2022-03-16 01:18:00|762.08|758.72|762.19|758.83|762.68|759.32|762.08|758.72|0
1647393490000|2022-03-16 01:18:10|762.44|759.08|762.44|759.08|762.44|759.08|762.19|758.83|0
1647393500000|2022-03-16 01:18:20|762.32|758.96|762.32|758.96|762.44|759.08|762.32|758.96|0
1647393510000|2022-03-16 01:18:30|762.44|759.08|762.32|758.96|762.44|759.08|762.32|758.96|0
1647393520000|2022-03-16 01:18:40|762.44|759.08|762.44|759.08|762.44|759.08|762.44|759.08|0
1647393530000|2022-03-16 01:18:50|762.19|758.83|762.19|758.83|762.44|759.08|762.19|758.83|0
1647393540000|2022-03-16 01:19:00|762.32|758.96|761.95|758.59|762.32|758.96|761.71|758.35|0
1647393550000|2022-03-16 01:19:10|762.08|758.72|761.95|758.59|762.08|758.72|761.95|758.59|0
1647393560000|2022-03-16 01:19:20|761.71|758.35|760.98|757.62|761.71|758.35|760.98|757.62|0
1647393570000|2022-03-16 01:19:30|760.74|757.38|760.74|757.38|760.87|757.51|760.74|757.38|0
1647393580000|2022-03-16 01:19:40|761.22|757.86|760.98|757.62|761.22|757.86|760.98|757.62|0
1647393600000|2022-03-16 01:20:00|760.74|757.38|760.74|757.38|761.47|758.11|760.74|757.38|0
1647393610000|2022-03-16 01:20:10|760.98|757.62|761.22|757.86|761.22|757.86|760.87|757.51|0
1647393620000|2022-03-16 01:20:20|761.35|757.99|761.22|757.86|761.35|757.99|761.22|757.86|0
1647393630000|2022-03-16 01:20:30|761.35|757.99|761.47|758.11|761.47|758.11|761.35|757.99|0
1647393640000|2022-03-16 01:20:40|761.22|757.86|761.47|758.11|761.71|758.35|761.22|757.86|0
1647393650000|2022-03-16 01:20:50|761.35|757.99|761.47|758.11|761.47|758.11|761.35|757.99|0
1647393660000|2022-03-16 01:21:00|761.22|757.86|761.35|757.99|761.47|758.11|761.22|757.86|0
1647393670000|2022-03-16 01:21:10|761.22|757.86|760.74|757.38|761.22|757.86|760.74|757.38|0
1647393680000|2022-03-16 01:21:20|760.98|757.62|760.98|757.62|760.98|757.62|760.74|757.38|0
1647393690000|2022-03-16 01:21:30|761.22|757.86|761.47|758.11|761.47|758.11|761.22|757.86|0
1647393700000|2022-03-16 01:21:40|761.35|757.99|761.47|758.11|761.47|758.11|761.35|757.99|0
1647393710000|2022-03-16 01:21:50|761.22|757.86|761.47|758.11|761.47|758.11|761.22|757.86|0
1647393720000|2022-03-16 01:22:00|761.22|757.86|761.84|758.48|761.84|758.48|761.22|757.86|0
1647393730000|2022-03-16 01:22:10|761.71|758.35|761.22|757.86|761.71|758.35|761.22|757.86|0
1647393740000|2022-03-16 01:22:20|761.47|758.11|762.19|758.83|762.19|758.83|761.47|758.11|0
1647393750000|2022-03-16 01:22:30|761.71|758.35|761.59|758.23|761.83|758.47|761.47|758.11|0
1647393760000|2022-03-16 01:22:40|761.71|758.35|761.47|758.11|761.71|758.35|761.47|758.11|0
1647393770000|2022-03-16 01:22:50|761.59|758.23|761.35|757.99|761.59|758.23|761.22|757.86|0
1647393780000|2022-03-16 01:23:00|761.22|757.86|761.11|757.75|761.22|757.86|760.98|757.62|0
1647393790000|2022-03-16 01:23:10|761.35|757.99|761.22|757.86|761.47|758.11|761.22|757.86|0
1647393800000|2022-03-16 01:23:20|761.47|758.11|761.71|758.35|761.95|758.59|761.47|758.11|0
1647393810000|2022-03-16 01:23:30|761.22|757.86|760.5|757.14|761.22|757.86|760.5|757.14|0
1647393820000|2022-03-16 01:23:40|760.74|757.38|760.98|757.62|760.98|757.62|760.74|757.38|0
1647393830000|2022-03-16 01:23:50|761.22|757.86|761.22|757.86|761.22|757.86|761.22|757.86|0
1647393840000|2022-03-16 01:24:00|761.35|757.99|761.35|757.99|761.35|757.99|761.22|757.86|0
1647393850000|2022-03-16 01:24:10|761.11|757.75|761.35|757.99|761.35|757.99|761.11|757.75|0
1647393860000|2022-03-16 01:24:20|761.22|757.86|760.98|757.62|761.22|757.86|760.98|757.62|0
1647393870000|2022-03-16 01:24:30|761.22|757.86|761.22|757.86|761.47|758.11|761.22|757.86|0
1647393880000|2022-03-16 01:24:40|760.74|757.38|760.74|757.38|760.74|757.38|760.74|757.38|0
1647393890000|2022-03-16 01:24:50|760.87|757.51|760.87|757.51|760.98|757.62|760.87|757.51|0
1647393900000|2022-03-16 01:25:00|760.98|757.62|761.22|757.86|761.22|757.86|760.98|757.62|0
1647393910000|2022-03-16 01:25:10|760.87|757.51|761.22|757.86|761.22|757.86|760.87|757.51|0
1647393920000|2022-03-16 01:25:20|761.47|758.11|761.47|758.11|761.47|758.11|761.47|758.11|0
1647393930000|2022-03-16 01:25:30|761.71|758.35|762.44|759.08|762.44|759.08|761.71|758.35|0
1647393940000|2022-03-16 01:25:40|762.68|759.32|762.19|758.83|762.68|759.32|762.19|758.83|0
1647393950000|2022-03-16 01:25:50|761.71|758.35|761.95|758.59|761.95|758.59|761.71|758.35|0
1647393960000|2022-03-16 01:26:00|761.71|758.35|761.22|757.86|761.95|758.59|761.11|757.75|0
1647393970000|2022-03-16 01:26:10|761.35|757.99|760.98|757.62|761.35|757.99|760.98|757.62|0
1647393980000|2022-03-16 01:26:20|761.11|757.75|761.22|757.86|761.22|757.86|761.11|757.75|0
1647394000000|2022-03-16 01:26:40|761.47|758.11|761.59|758.23|761.59|758.23|761.47|758.11|0
1647394010000|2022-03-16 01:26:50|761.22|757.86|761.59|758.23|761.59|758.23|761.22|757.86|0
1647394020000|2022-03-16 01:27:00|761.71|758.35|761.22|757.86|761.71|758.35|761.22|757.86|0
1647394030000|2022-03-16 01:27:10|761.35|757.99|761.47|758.11|761.47|758.11|761.22|757.86|0
1647394040000|2022-03-16 01:27:20|761.22|757.86|761.22|757.86|761.22|757.86|761.22|757.86|0
1647394050000|2022-03-16 01:27:30|761.47|758.11|761.35|757.99|761.47|758.11|761.35|757.99|0
1647394060000|2022-03-16 01:27:40|761.47|758.11|762.19|758.83|762.19|758.83|761.47|758.11|0
1647394070000|2022-03-16 01:27:50|762.08|758.72|761.71|758.35|762.08|758.72|761.71|758.35|0
1647394080000|2022-03-16 01:28:00|761.95|758.59|762.19|758.83|762.19|758.83|761.95|758.59|0
1647394090000|2022-03-16 01:28:10|762.08|758.72|761.71|758.35|762.19|758.83|761.71|758.35|0
1647394100000|2022-03-16 01:28:20|761.47|758.11|761.95|758.59|761.95|758.59|761.47|758.11|0
1647394110000|2022-03-16 01:28:30|762.19|758.83|761.95|758.59|762.19|758.83|761.71|758.35|0
1647394120000|2022-03-16 01:28:40|761.71|758.35|761.71|758.35|761.71|758.35|761.71|758.35|0
1647394130000|2022-03-16 01:28:50|761.95|758.59|761.71|758.35|761.95|758.59|761.71|758.35|0
1647394140000|2022-03-16 01:29:00|761.95|758.59|761.71|758.35|761.95|758.59|761.71|758.35|0
1647394150000|2022-03-16 01:29:10|761.83|758.47|761.95|758.59|761.95|758.59|761.83|758.47|0
1647394160000|2022-03-16 01:29:20|762.08|758.72|761.83|758.47|762.08|758.72|761.83|758.47|0
1647394170000|2022-03-16 01:29:30|761.71|758.35|761.71|758.35|761.71|758.35|761.71|758.35|0
1647394180000|2022-03-16 01:29:40|761.95|758.59|761.95|758.59|761.95|758.59|761.95|758.59|0
1647394190000|2022-03-16 01:29:50|762.08|758.72|762.08|758.72|762.08|758.72|762.08|758.72|0
1647394200000|2022-03-16 01:30:00|761.95|758.59|761.22|757.86|762.08|758.72|761.22|757.86|0
1647394210000|2022-03-16 01:30:10|760.98|757.62|761.95|758.59|761.95|758.59|760.98|757.62|0
1647394220000|2022-03-16 01:30:20|761.71|758.35|761.71|758.35|761.95|758.59|761.71|758.35|0
1647394230000|2022-03-16 01:30:30|762.08|758.72|761.71|758.35|762.08|758.72|760.98|757.62|0
1647394240000|2022-03-16 01:30:40|761.95|758.59|761.95|758.59|761.95|758.59|761.83|758.47|0
1647394250000|2022-03-16 01:30:50|762.19|758.83|762.68|759.32|762.68|759.32|762.19|758.83|0
1647394260000|2022-03-16 01:31:00|762.92|759.56|763.16|759.8|763.41|760.05|762.92|759.56|0
1647394270000|2022-03-16 01:31:10|763.41|760.05|762.92|759.56|763.41|760.05|762.92|759.56|0
1647394280000|2022-03-16 01:31:20|763.16|759.8|762.92|759.56|763.16|759.8|762.68|759.32|0
1647394290000|2022-03-16 01:31:30|762.68|759.32|761.95|758.59|762.68|759.32|761.95|758.59|0
1647394300000|2022-03-16 01:31:40|761.71|758.35|761.59|758.23|761.95|758.59|761.59|758.23|0
1647394310000|2022-03-16 01:31:50|761.71|758.35|762.19|758.83|762.19|758.83|761.71|758.35|0
1647394320000|2022-03-16 01:32:00|762.44|759.08|762.68|759.32|762.68|759.32|762.44|759.08|0
1647394330000|2022-03-16 01:32:10|762.44|759.08|762.8|759.44|762.8|759.44|762.19|758.83|0
1647394340000|2022-03-16 01:32:20|762.92|759.56|763.16|759.8|763.53|760.17|762.92|759.56|0
1647394350000|2022-03-16 01:32:30|763.41|760.05|763.41|760.05|763.41|760.05|763.41|760.05|0
1647394360000|2022-03-16 01:32:40|762.92|759.56|763.41|760.05|763.41|760.05|762.92|759.56|0
1647394370000|2022-03-16 01:32:50|763.29|759.93|763.41|760.05|763.41|760.05|763.16|759.8|0
1647394380000|2022-03-16 01:33:00|763.16|759.8|763.4|760.04|763.4|760.04|763.16|759.8|0
1647394390000|2022-03-16 01:33:10|763.16|759.8|763.53|760.17|763.53|760.17|763.16|759.8|0
1647394400000|2022-03-16 01:33:20|763.4|760.04|762.92|759.56|763.4|760.04|762.92|759.56|0
1647394410000|2022-03-16 01:33:30|762.19|758.83|762.19|758.83|762.19|758.83|761.95|758.59|0
1647394420000|2022-03-16 01:33:40|762.32|758.96|762.44|759.08|762.44|759.08|762.19|758.83|0
1647394430000|2022-03-16 01:33:50|762.32|758.96|762.44|759.08|762.68|759.32|762.32|758.96|0
1647394440000|2022-03-16 01:34:00|762.68|759.32|762.68|759.32|762.68|759.32|762.68|759.32|0
1647394450000|2022-03-16 01:34:10|762.56|759.2|762.92|759.56|762.92|759.56|762.56|759.2|0
1647394460000|2022-03-16 01:34:20|762.68|759.32|762.68|759.32|762.68|759.32|762.44|759.08|0
1647394470000|2022-03-16 01:34:30|762.92|759.56|763.05|759.69|763.05|759.69|762.68|759.32|0
1647394480000|2022-03-16 01:34:40|762.92|759.56|762.92|759.56|762.92|759.56|762.8|759.44|0
1647394490000|2022-03-16 01:34:50|762.44|759.08|762.92|759.56|762.92|759.56|762.44|759.08|0
1647394500000|2022-03-16 01:35:00|762.68|759.32|762.56|759.2|762.8|759.44|762.56|759.2|0
1647394510000|2022-03-16 01:35:10|762.92|759.56|762.68|759.32|762.92|759.56|762.68|759.32|0
1647394520000|2022-03-16 01:35:20|762.43|759.07|762.19|758.83|762.56|759.2|762.19|758.83|0
1647394530000|2022-03-16 01:35:30|762.56|759.2|761.95|758.59|762.56|759.2|761.95|758.59|0
1647394540000|2022-03-16 01:35:40|761.71|758.35|761.22|757.86|761.95|758.59|761.22|757.86|0
1647394550000|2022-03-16 01:35:50|761.11|757.75|761.22|757.86|761.22|757.86|761.11|757.75|0
1647394560000|2022-03-16 01:36:00|761.47|758.11|761.47|758.11|761.47|758.11|761.47|758.11|0
1647394570000|2022-03-16 01:36:10|761.71|758.35|762.56|759.2|762.56|759.2|761.59|758.23|0
1647394580000|2022-03-16 01:36:20|762.32|758.96|762.68|759.32|762.68|759.32|762.32|758.96|0
1647394590000|2022-03-16 01:36:30|762.43|759.07|762.68|759.32|762.68|759.32|762.43|759.07|0
1647394600000|2022-03-16 01:36:40|762.92|759.56|762.92|759.56|762.92|759.56|762.8|759.44|0
1647394610000|2022-03-16 01:36:50|762.68|759.32|762.19|758.83|762.92|759.56|762.19|758.83|0
1647394620000|2022-03-16 01:37:00|762.08|758.72|761.95|758.59|762.08|758.72|761.95|758.59|0
1647394630000|2022-03-16 01:37:10|761.71|758.35|761.95|758.59|762.19|758.83|761.71|758.35|0
1647394640000|2022-03-16 01:37:20|762.19|758.83|762.32|758.96|762.32|758.96|762.19|758.83|0
1647394650000|2022-03-16 01:37:30|762.43|759.07|762.56|759.2|762.56|759.2|762.43|759.07|0
1647394660000|2022-03-16 01:37:40|762.68|759.32|762.68|759.32|762.92|759.56|762.56|759.2|0
1647394670000|2022-03-16 01:37:50|762.92|759.56|762.92|759.56|763.05|759.69|762.92|759.56|0
1647394680000|2022-03-16 01:38:00|762.68|759.32|762.92|759.56|762.92|759.56|762.68|759.32|0
1647394690000|2022-03-16 01:38:10|762.68|759.32|762.68|759.32|762.92|759.56|762.68|759.32|0
1647394700000|2022-03-16 01:38:20|762.92|759.56|762.68|759.32|762.92|759.56|762.56|759.2|0
1647394710000|2022-03-16 01:38:30|762.56|759.2|762.43|759.07|762.68|759.32|762.43|759.07|0
1647394720000|2022-03-16 01:38:40|762.68|759.32|762.92|759.56|762.92|759.56|762.43|759.07|0
1647394730000|2022-03-16 01:38:50|763.05|759.69|762.92|759.56|763.16|759.8|762.92|759.56|0
1647394740000|2022-03-16 01:39:00|762.8|759.44|762.68|759.32|762.8|759.44|762.68|759.32|0
1647394750000|2022-03-16 01:39:10|762.56|759.2|762.92|759.56|762.92|759.56|762.56|759.2|0
1647394760000|2022-03-16 01:39:20|762.68|759.32|762.92|759.56|762.92|759.56|762.68|759.32|0
1647394770000|2022-03-16 01:39:30|763.16|759.8|762.19|758.83|763.16|759.8|762.19|758.83|0
1647394780000|2022-03-16 01:39:40|762.43|759.07|762.32|758.96|762.43|759.07|762.19|758.83|0
1647394790000|2022-03-16 01:39:50|762.68|759.32|763.16|759.8|763.16|759.8|762.68|759.32|0
1647394800000|2022-03-16 01:40:00|762.92|759.56|762.92|759.56|763.29|759.93|762.92|759.56|0
1647394810000|2022-03-16 01:40:10|763.16|759.8|762.68|759.32|763.16|759.8|762.68|759.32|0
1647394820000|2022-03-16 01:40:20|762.43|759.07|762.68|759.32|762.68|759.32|762.43|759.07|0
1647394830000|2022-03-16 01:40:30|762.43|759.07|762.56|759.2|762.56|759.2|762.43|759.07|0
1647394840000|2022-03-16 01:40:40|762.19|758.83|762.19|758.83|762.19|758.83|762.08|758.72|0
1647394850000|2022-03-16 01:40:50|762.08|758.72|762.08|758.72|762.08|758.72|762.08|758.72|0
1647394860000|2022-03-16 01:41:00|762.19|758.83|762.19|758.83|762.19|758.83|761.95|758.59|0
1647394870000|2022-03-16 01:41:10|762.56|759.2|762.43|759.07|762.68|759.32|762.43|759.07|0
1647394880000|2022-03-16 01:41:20|762.19|758.83|761.95|758.59|762.43|759.07|761.95|758.59|0
1647394890000|2022-03-16 01:41:30|762.08|758.72|761.95|758.59|762.19|758.83|761.95|758.59|0
1647394900000|2022-03-16 01:41:40|761.71|758.35|761.83|758.47|761.95|758.59|761.71|758.35|0
1647394910000|2022-03-16 01:41:50|761.95|758.59|762.43|759.07|762.43|759.07|761.71|758.35|0
1647394920000|2022-03-16 01:42:00|762.68|759.32|762.19|758.83|762.68|759.32|762.19|758.83|0
1647394930000|2022-03-16 01:42:10|762.43|759.07|762.43|759.07|762.68|759.32|762.43|759.07|0
1647394950000|2022-03-16 01:42:30|762.68|759.32|761.95|758.59|762.68|759.32|761.95|758.59|0
1647394960000|2022-03-16 01:42:40|762.19|758.83|761.95|758.59|762.19|758.83|761.95|758.59|0
1647394970000|2022-03-16 01:42:50|762.19|758.83|762.43|759.07|762.43|759.07|762.19|758.83|0
1647394980000|2022-03-16 01:43:00|762.19|758.83|761.83|758.47|762.19|758.83|761.83|758.47|0
1647394990000|2022-03-16 01:43:10|761.95|758.59|762.08|758.72|762.08|758.72|761.95|758.59|0
1647395000000|2022-03-16 01:43:20|761.71|758.35|761.71|758.35|761.71|758.35|761.71|758.35|0
1647395010000|2022-03-16 01:43:30|761.95|758.59|761.83|758.47|761.95|758.59|761.83|758.47|0
1647395020000|2022-03-16 01:43:40|761.71|758.35|761.95|758.59|761.95|758.59|761.71|758.35|0
1647395030000|2022-03-16 01:43:50|761.83|758.47|761.95|758.59|761.95|758.59|761.83|758.47|0
1647395040000|2022-03-16 01:44:00|761.83|758.47|762.19|758.83|762.19|758.83|761.83|758.47|0
1647395050000|2022-03-16 01:44:10|761.95|758.59|762.32|758.96|762.32|758.96|761.95|758.59|0
1647395060000|2022-03-16 01:44:20|762.19|758.83|762.43|759.07|762.43|759.07|762.19|758.83|0
1647395070000|2022-03-16 01:44:30|763.16|759.8|762.92|759.56|763.16|759.8|762.92|759.56|0
1647395080000|2022-03-16 01:44:40|762.68|759.32|763.16|759.8|763.16|759.8|762.68|759.32|0
1647395090000|2022-03-16 01:44:50|762.92|759.56|763.16|759.8|763.16|759.8|762.92|759.56|0
1647395100000|2022-03-16 01:45:00|762.92|759.56|763.4|760.04|763.4|760.04|762.92|759.56|0
1647395110000|2022-03-16 01:45:10|763.29|759.93|763.65|760.29|763.65|760.29|763.29|759.93|0
1647395120000|2022-03-16 01:45:20|763.4|760.04|763.16|759.8|763.4|760.04|763.16|759.8|0
1647395130000|2022-03-16 01:45:30|762.92|759.56|763.16|759.8|763.16|759.8|762.92|759.56|0
1647395150000|2022-03-16 01:45:50|762.92|759.56|762.8|759.44|762.92|759.56|762.8|759.44|0
1647395160000|2022-03-16 01:46:00|762.92|759.56|762.92|759.56|762.92|759.56|762.68|759.32|0
1647395170000|2022-03-16 01:46:10|762.68|759.32|762.68|759.32|762.68|759.32|762.68|759.32|0
1647395180000|2022-03-16 01:46:20|762.92|759.56|762.92|759.56|762.92|759.56|762.68|759.32|0
1647395190000|2022-03-16 01:46:30|762.68|759.32|762.92|759.56|762.92|759.56|762.68|759.32|0
1647395200000|2022-03-16 01:46:40|763.04|759.68|763.04|759.68|763.04|759.68|763.04|759.68|0
1647395210000|2022-03-16 01:46:50|762.92|759.56|763.16|759.8|763.16|759.8|762.92|759.56|0
1647395220000|2022-03-16 01:47:00|762.92|759.56|762.43|759.07|762.92|759.56|762.43|759.07|0
1647395230000|2022-03-16 01:47:10|762.68|759.32|762.68|759.32|762.68|759.32|762.68|759.32|0
1647395260000|2022-03-16 01:47:40|762.8|759.44|762.43|759.07|762.8|759.44|762.43|759.07|0
1647395270000|2022-03-16 01:47:50|762.68|759.32|762.68|759.32|762.68|759.32|762.68|759.32|0
1647395280000|2022-03-16 01:48:00|762.43|759.07|762.19|758.83|762.43|759.07|761.95|758.59|0
1647395290000|2022-03-16 01:48:10|762.68|759.32|762.19|758.83|762.68|759.32|762.19|758.83|0
1647395300000|2022-03-16 01:48:20|762.43|759.07|762.19|758.83|762.43|759.07|762.19|758.83|0
1647395310000|2022-03-16 01:48:30|762.43|759.07|762.32|758.96|762.43|759.07|762.32|758.96|0
1647395320000|2022-03-16 01:48:40|762.19|758.83|762.07|758.71|762.19|758.83|761.95|758.59|0
1647395330000|2022-03-16 01:48:50|761.71|758.35|761.83|758.47|761.83|758.47|761.71|758.35|0
1647395340000|2022-03-16 01:49:00|761.95|758.59|762.19|758.83|762.19|758.83|761.95|758.59|0
1647395350000|2022-03-16 01:49:10|762.43|759.07|762.19|758.83|762.43|759.07|762.07|758.71|0
1647395360000|2022-03-16 01:49:20|762.43|759.07|762.43|759.07|762.43|759.07|762.43|759.07|0
1647395370000|2022-03-16 01:49:30|762.19|758.83|762.43|759.07|762.43|759.07|762.19|758.83|0
1647395380000|2022-03-16 01:49:40|762.68|759.32|762.8|759.44|762.8|759.44|762.68|759.32|0
1647395390000|2022-03-16 01:49:50|762.92|759.56|762.68|759.32|762.92|759.56|762.68|759.32|0
1647395400000|2022-03-16 01:50:00|762.43|759.07|762.56|759.2|762.68|759.32|762.43|759.07|0
1647395410000|2022-03-16 01:50:10|762.92|759.56|762.8|759.44|762.92|759.56|762.68|759.32|0
1647395420000|2022-03-16 01:50:20|762.68|759.32|762.32|758.96|762.68|759.32|762.32|758.96|0
1647395430000|2022-03-16 01:50:30|762.43|759.07|761.83|758.47|762.43|759.07|761.83|758.47|0
1647395440000|2022-03-16 01:50:40|761.71|758.35|760.98|757.62|761.71|758.35|760.98|757.62|0
1647395450000|2022-03-16 01:50:50|761.11|757.75|761.22|757.86|761.22|757.86|760.98|757.62|0
1647395460000|2022-03-16 01:51:00|760.98|757.62|760.74|757.38|760.98|757.62|760.74|757.38|0
1647395470000|2022-03-16 01:51:10|760.98|757.62|760.86|757.5|760.98|757.62|760.74|757.38|0
1647395480000|2022-03-16 01:51:20|760.98|757.62|760.74|757.38|760.98|757.62|760.74|757.38|0
1647395490000|2022-03-16 01:51:30|760.98|757.62|761.11|757.75|761.22|757.86|760.98|757.62|0
1647395500000|2022-03-16 01:51:40|761.46|758.1|761.46|758.1|761.71|758.35|761.46|758.1|0
1647395510000|2022-03-16 01:51:50|761.35|757.99|760.98|757.62|761.35|757.99|760.98|757.62|0
1647395520000|2022-03-16 01:52:00|761.22|757.86|761.11|757.75|761.22|757.86|760.98|757.62|0
1647395530000|2022-03-16 01:52:10|761.22|757.86|761.22|757.86|761.46|758.1|761.22|757.86|0
1647395550000|2022-03-16 01:52:30|760.98|757.62|761.22|757.86|761.22|757.86|760.98|757.62|0
1647395560000|2022-03-16 01:52:40|760.98|757.62|761.22|757.86|761.22|757.86|760.98|757.62|0
1647395570000|2022-03-16 01:52:50|761.35|757.99|761.22|757.86|761.46|758.1|761.22|757.86|0
1647395580000|2022-03-16 01:53:00|761.1|757.74|760.98|757.62|761.1|757.74|760.98|757.62|0
1647395590000|2022-03-16 01:53:10|761.22|757.86|761.22|757.86|761.22|757.86|761.1|757.74|0
1647395600000|2022-03-16 01:53:20|760.98|757.62|761.1|757.74|761.1|757.74|760.98|757.62|0
1647395610000|2022-03-16 01:53:30|761.22|757.86|761.46|758.1|761.46|758.1|761.22|757.86|0
1647395620000|2022-03-16 01:53:40|761.35|757.99|761.46|758.1|761.46|758.1|761.35|757.99|0
1647395630000|2022-03-16 01:53:50|761.22|757.86|761.46|758.1|761.46|758.1|761.22|757.86|0
1647395640000|2022-03-16 01:54:00|761.35|757.99|761.46|758.1|761.46|758.1|761.35|757.99|0
1647395650000|2022-03-16 01:54:10|761.59|758.23|761.59|758.23|761.59|758.23|761.22|757.86|0
1647395660000|2022-03-16 01:54:20|761.46|758.1|761.46|758.1|761.46|758.1|761.46|758.1|0
1647395670000|2022-03-16 01:54:30|761.71|758.35|761.46|758.1|761.71|758.35|761.46|758.1|0
1647395680000|2022-03-16 01:54:40|761.59|758.23|761.35|757.99|761.59|758.23|761.22|757.86|0
1647395690000|2022-03-16 01:54:50|760.98|757.62|761.22|757.86|761.22|757.86|760.98|757.62|0
1647395700000|2022-03-16 01:55:00|761.35|757.99|761.46|758.1|761.71|758.35|761.35|757.99|0
1647395710000|2022-03-16 01:55:10|761.35|757.99|761.46|758.1|761.46|758.1|761.35|757.99|0
1647395720000|2022-03-16 01:55:20|761.71|758.35|761.59|758.23|761.71|758.35|761.59|758.23|0
1647395730000|2022-03-16 01:55:30|761.71|758.35|761.71|758.35|761.71|758.35|761.71|758.35|0
1647395740000|2022-03-16 01:55:40|761.46|758.1|761.71|758.35|761.71|758.35|761.46|758.1|0
1647395750000|2022-03-16 01:55:50|761.83|758.47|761.71|758.35|761.95|758.59|761.71|758.35|0
1647395760000|2022-03-16 01:56:00|761.95|758.59|761.46|758.1|761.95|758.59|761.46|758.1|0
1647395770000|2022-03-16 01:56:10|761.22|757.86|761.71|758.35|761.71|758.35|761.22|757.86|0
1647395780000|2022-03-16 01:56:20|761.95|758.59|761.22|757.86|761.95|758.59|761.22|757.86|0
1647395790000|2022-03-16 01:56:30|761.46|758.1|761.83|758.47|761.83|758.47|761.35|757.99|0
1647395800000|2022-03-16 01:56:40|761.71|758.35|761.59|758.23|761.71|758.35|761.46|758.1|0
1647395810000|2022-03-16 01:56:50|761.46|758.1|760.98|757.62|761.46|758.1|760.98|757.62|0
1647395820000|2022-03-16 01:57:00|761.22|757.86|761.22|757.86|761.22|757.86|761.22|757.86|0
1647395830000|2022-03-16 01:57:10|761.46|758.1|761.22|757.86|761.46|758.1|761.22|757.86|0
1647395840000|2022-03-16 01:57:20|760.98|757.62|760.74|757.38|761.1|757.74|760.74|757.38|0
1647395850000|2022-03-16 01:57:30|760.62|757.26|760.25|756.89|760.62|757.26|760.25|756.89|0
1647395860000|2022-03-16 01:57:40|760.49|757.13|760.25|756.89|760.49|757.13|760.25|756.89|0
1647395870000|2022-03-16 01:57:50|760.38|757.02|760.25|756.89|760.38|757.02|760.25|756.89|0
1647395880000|2022-03-16 01:58:00|760.38|757.02|760.38|757.02|760.38|757.02|760.25|756.89|0
1647395890000|2022-03-16 01:58:10|760.49|757.13|760.25|756.89|760.49|757.13|760.14|756.78|0
1647395900000|2022-03-16 01:58:20|760.14|756.78|760.25|756.89|760.25|756.89|760.14|756.78|0
1647395910000|2022-03-16 01:58:30|760.14|756.78|760.25|756.89|760.25|756.89|760.14|756.78|0
1647395920000|2022-03-16 01:58:40|760.14|756.78|760.01|756.65|760.14|756.78|760.01|756.65|0
1647395930000|2022-03-16 01:58:50|760.14|756.78|760.01|756.65|760.14|756.78|760.01|756.65|0
1647395940000|2022-03-16 01:59:00|758.56|755.2|758.56|755.2|758.56|755.2|758.56|755.2|0
1647395950000|2022-03-16 01:59:10|758.31|754.95|758.8|755.44|758.8|755.44|758.31|754.95|0
1647395960000|2022-03-16 01:59:20|759.04|755.68|759.04|755.68|759.28|755.92|759.04|755.68|0
1647395970000|2022-03-16 01:59:30|759.28|755.92|759.52|756.16|759.52|756.16|759.28|755.92|0
1647395980000|2022-03-16 01:59:40|759.28|755.92|759.28|755.92|759.28|755.92|759.28|755.92|0
1647395990000|2022-03-16 01:59:50|759.04|755.68|759.04|755.68|759.28|755.92|759.04|755.68|0
1647396000000|2022-03-16 02:00:00|758.8|755.44|758.56|755.2|758.8|755.44|758.56|755.2|0
1647396010000|2022-03-16 02:00:10|758.8|755.44|758.68|755.32|758.8|755.44|758.68|755.32|0
1647396020000|2022-03-16 02:00:20|759.04|755.68|758.56|755.2|759.04|755.68|758.56|755.2|0
1647396030000|2022-03-16 02:00:30|758.07|754.71|756.62|753.26|758.07|754.71|756.5|753.14|0
1647396040000|2022-03-16 02:00:40|756.86|753.5|756.62|753.26|756.86|753.5|756.5|753.14|0
1647396050000|2022-03-16 02:00:50|756.74|753.38|757.1|753.74|757.1|753.74|756.74|753.38|0
1647396060000|2022-03-16 02:01:00|757.34|753.98|757.34|753.98|757.34|753.98|757.1|753.74|0
1647396070000|2022-03-16 02:01:10|757.71|754.35|757.1|753.74|757.71|754.35|757.1|753.74|0
1647396080000|2022-03-16 02:01:20|756.99|753.63|756.86|753.5|756.99|753.63|756.86|753.5|0
1647396090000|2022-03-16 02:01:30|756.5|753.14|756.74|753.38|756.74|753.38|756.5|753.14|0
1647396100000|2022-03-16 02:01:40|756.62|753.26|756.38|753.02|756.62|753.26|756.38|753.02|0
1647396110000|2022-03-16 02:01:50|756.5|753.14|756.38|753.02|756.5|753.14|756.38|753.02|0
1647396120000|2022-03-16 02:02:00|756.62|753.26|756.5|753.14|756.62|753.26|756.5|753.14|0
1647396130000|2022-03-16 02:02:10|755.77|752.41|756.38|753.02|756.38|753.02|755.65|752.29|0
1647396140000|2022-03-16 02:02:20|756.86|753.5|756.86|753.5|756.86|753.5|756.86|753.5|0
1647396150000|2022-03-16 02:02:30|756.74|753.38|756.74|753.38|756.86|753.5|756.62|753.26|0
1647396160000|2022-03-16 02:02:40|757.1|753.74|757.1|753.74|757.1|753.74|757.1|753.74|0
1647396170000|2022-03-16 02:02:50|757.34|753.98|757.34|753.98|757.59|754.23|757.34|753.98|0
1647396180000|2022-03-16 02:03:00|756.86|753.5|757.1|753.74|757.1|753.74|756.86|753.5|0
1647396190000|2022-03-16 02:03:10|756.62|753.26|756.74|753.38|756.74|753.38|756.62|753.26|0
1647396200000|2022-03-16 02:03:20|757.1|753.74|756.86|753.5|757.1|753.74|756.86|753.5|0
1647396210000|2022-03-16 02:03:30|757.1|753.74|757.1|753.74|757.1|753.74|756.99|753.63|0
1647396220000|2022-03-16 02:03:40|757.23|753.87|757.23|753.87|757.23|753.87|757.23|753.87|0
1647396230000|2022-03-16 02:03:50|757.1|753.74|756.86|753.5|757.1|753.74|756.86|753.5|0
1647396240000|2022-03-16 02:04:00|756.62|753.26|756.86|753.5|756.86|753.5|756.62|753.26|0
1647396250000|2022-03-16 02:04:10|756.74|753.38|756.99|753.63|756.99|753.63|756.74|753.38|0
1647396260000|2022-03-16 02:04:20|757.23|753.87|756.38|753.02|757.23|753.87|756.38|753.02|0
1647396270000|2022-03-16 02:04:30|756.13|752.77|755.41|752.05|756.13|752.77|755.41|752.05|0
1647396280000|2022-03-16 02:04:40|756.38|753.02|756.38|753.02|756.5|753.14|756.13|752.77|0
1647396290000|2022-03-16 02:04:50|756.26|752.9|755.89|752.53|756.38|753.02|755.89|752.53|0
1647396300000|2022-03-16 02:05:00|756.02|752.66|756.13|752.77|756.13|752.77|755.89|752.53|0
1647396310000|2022-03-16 02:05:10|755.89|752.53|756.13|752.77|756.13|752.77|755.89|752.53|0
1647396320000|2022-03-16 02:05:20|756.38|753.02|756.26|752.9|756.38|753.02|756.26|752.9|0
1647396330000|2022-03-16 02:05:30|756.38|753.02|756.13|752.77|756.38|753.02|756.02|752.66|0
1647396340000|2022-03-16 02:05:40|756.26|752.9|756.62|753.26|756.62|753.26|756.26|752.9|0
1647396350000|2022-03-16 02:05:50|756.38|753.02|756.62|753.26|756.62|753.26|756.38|753.02|0
1647396360000|2022-03-16 02:06:00|756.38|753.02|756.38|753.02|756.38|753.02|756.13|752.77|0
1647396370000|2022-03-16 02:06:10|756.5|753.14|756.38|753.02|756.5|753.14|756.38|753.02|0
1647396380000|2022-03-16 02:06:20|756.62|753.26|756.37|753.01|756.62|753.26|756.37|753.01|0
1647396390000|2022-03-16 02:06:30|756.13|752.77|756.37|753.01|756.37|753.01|756.13|752.77|0
1647396400000|2022-03-16 02:06:40|756.62|753.26|756.62|753.26|756.86|753.5|756.62|753.26|0
1647396410000|2022-03-16 02:06:50|756.86|753.5|756.86|753.5|756.86|753.5|756.86|753.5|0
1647396430000|2022-03-16 02:07:10|757.1|753.74|756.99|753.63|757.1|753.74|756.99|753.63|0
1647396440000|2022-03-16 02:07:20|757.1|753.74|756.62|753.26|757.1|753.74|756.62|753.26|0
1647396450000|2022-03-16 02:07:30|756.74|753.38|756.62|753.26|756.74|753.38|756.62|753.26|0
1647396460000|2022-03-16 02:07:40|756.74|753.38|756.74|753.38|756.74|753.38|756.74|753.38|0
1647396470000|2022-03-16 02:07:50|756.62|753.26|756.37|753.01|756.62|753.26|756.37|753.01|0
1647396480000|2022-03-16 02:08:00|755.89|752.53|756.13|752.77|756.13|752.77|755.89|752.53|0
1647396490000|2022-03-16 02:08:10|756.02|752.66|756.37|753.01|756.37|753.01|756.02|752.66|0
1647396500000|2022-03-16 02:08:20|756.26|752.9|756.74|753.38|756.74|753.38|756.26|752.9|0
1647396510000|2022-03-16 02:08:30|756.62|753.26|756.62|753.26|756.62|753.26|756.62|753.26|0
1647396520000|2022-03-16 02:08:40|756.86|753.5|756.62|753.26|756.86|753.5|756.62|753.26|0
1647396530000|2022-03-16 02:08:50|756.86|753.5|756.86|753.5|756.86|753.5|756.86|753.5|0
1647396540000|2022-03-16 02:09:00|756.62|753.26|756.5|753.14|756.62|753.26|756.37|753.01|0
1647396550000|2022-03-16 02:09:10|756.62|753.26|756.5|753.14|756.62|753.26|756.5|753.14|0
1647396560000|2022-03-16 02:09:20|756.62|753.26|756.26|752.9|756.62|753.26|756.26|752.9|0
1647396570000|2022-03-16 02:09:30|756.13|752.77|756.13|752.77|756.26|752.9|756.02|752.66|0
1647396580000|2022-03-16 02:09:40|755.89|752.53|755.89|752.53|755.89|752.53|755.89|752.53|0
1647396590000|2022-03-16 02:09:50|756.13|752.77|756.02|752.66|756.13|752.77|755.89|752.53|0
1647396600000|2022-03-16 02:10:00|755.89|752.53|755.89|752.53|755.89|752.53|755.89|752.53|0
1647396610000|2022-03-16 02:10:10|755.77|752.41|755.29|751.93|755.77|752.41|755.29|751.93|0
1647396620000|2022-03-16 02:10:20|755.41|752.05|755.16|751.8|755.41|752.05|755.16|751.8|0
1647396630000|2022-03-16 02:10:30|754.92|751.56|754.81|751.45|754.92|751.56|754.68|751.32|0
1647396640000|2022-03-16 02:10:40|754.68|751.32|754.44|751.08|754.68|751.32|754.44|751.08|0
1647396650000|2022-03-16 02:10:50|754.2|750.84|754.44|751.08|754.44|751.08|754.2|750.84|0
1647396660000|2022-03-16 02:11:00|754.32|750.96|754.2|750.84|754.44|751.08|754.2|750.84|0
1647396670000|2022-03-16 02:11:10|753.71|750.35|753.95|750.59|753.95|750.59|753.71|750.35|0
1647396680000|2022-03-16 02:11:20|754.2|750.84|754.44|751.08|754.44|751.08|754.2|750.84|0
1647396690000|2022-03-16 02:11:30|754.68|751.32|754.68|751.32|754.68|751.32|754.56|751.2|0
1647396700000|2022-03-16 02:11:40|754.32|750.96|754.44|751.08|754.44|751.08|754.32|750.96|0
1647396710000|2022-03-16 02:11:50|754.68|751.32|754.68|751.32|754.68|751.32|754.68|751.32|0
1647396720000|2022-03-16 02:12:00|754.56|751.2|753.71|750.35|754.56|751.2|753.71|750.35|0
1647396730000|2022-03-16 02:12:10|753.95|750.59|753.95|750.59|754.08|750.72|753.95|750.59|0
1647396740000|2022-03-16 02:12:20|753.84|750.48|753.71|750.35|753.95|750.59|753.71|750.35|0
1647396750000|2022-03-16 02:12:30|753.95|750.59|753.32|749.96|753.95|750.59|753.32|749.96|0
1647396760000|2022-03-16 02:12:40|753.44|750.08|753.56|750.2|753.56|750.2|753.32|749.96|0
1647396770000|2022-03-16 02:12:50|753.8|750.44|753.56|750.2|753.8|750.44|753.56|750.2|0
1647396780000|2022-03-16 02:13:00|753.68|750.32|753.93|750.57|753.93|750.57|753.68|750.32|0
1647396790000|2022-03-16 02:13:10|753.8|750.44|753.93|750.57|754.29|750.93|753.8|750.44|0
1647396800000|2022-03-16 02:13:20|753.8|750.44|754.04|750.68|754.04|750.68|753.8|750.44|0
1647396810000|2022-03-16 02:13:30|754.29|750.93|753.8|750.44|754.29|750.93|753.8|750.44|0
1647396820000|2022-03-16 02:13:40|753.68|750.32|754.29|750.93|754.29|750.93|753.68|750.32|0
1647396830000|2022-03-16 02:13:50|753.8|750.44|753.8|750.44|753.8|750.44|753.68|750.32|0
1647396840000|2022-03-16 02:14:00|753.56|750.2|753.56|750.2|753.56|750.2|753.56|750.2|0
1647396850000|2022-03-16 02:14:10|753.68|750.32|753.8|750.44|753.8|750.44|753.68|750.32|0
1647396860000|2022-03-16 02:14:20|754.04|750.68|754.29|750.93|754.29|750.93|754.04|750.68|0
1647396870000|2022-03-16 02:14:30|754.04|750.68|753.8|750.44|754.04|750.68|753.8|750.44|0
1647396880000|2022-03-16 02:14:40|754.04|750.68|753.68|750.32|754.04|750.68|753.68|750.32|0
1647396890000|2022-03-16 02:14:50|753.32|749.96|753.07|749.71|753.32|749.96|753.07|749.71|0
1647396900000|2022-03-16 02:15:00|753.44|750.08|753.07|749.71|753.44|750.08|753.07|749.71|0
1647396910000|2022-03-16 02:15:10|753.32|749.96|753.32|749.96|753.32|749.96|752.83|749.47|0
1647396920000|2022-03-16 02:15:20|753.44|750.08|753.56|750.2|753.56|750.2|753.44|750.08|0
1647396930000|2022-03-16 02:15:30|753.68|750.32|754.04|750.68|754.04|750.68|753.68|750.32|0
1647396940000|2022-03-16 02:15:40|754.29|750.93|754.53|751.17|754.53|751.17|754.17|750.81|0
1647396950000|2022-03-16 02:15:50|754.29|750.93|754.53|751.17|754.53|751.17|754.29|750.93|0
1647396960000|2022-03-16 02:16:00|754.04|750.68|754.53|751.17|754.53|751.17|754.04|750.68|0
1647396970000|2022-03-16 02:16:10|754.77|751.41|754.65|751.29|754.77|751.41|754.65|751.29|0
1647396980000|2022-03-16 02:16:20|754.77|751.41|754.53|751.17|754.77|751.41|754.04|750.68|0
1647396990000|2022-03-16 02:16:30|754.77|751.41|754.53|751.17|754.77|751.41|754.53|751.17|0
1647397000000|2022-03-16 02:16:40|754.77|751.41|754.65|751.29|754.77|751.41|754.53|751.17|0
1647397010000|2022-03-16 02:16:50|754.53|751.17|754.77|751.41|754.77|751.41|754.53|751.17|0
1647397020000|2022-03-16 02:17:00|754.53|751.17|754.77|751.41|754.77|751.41|754.53|751.17|0
1647397040000|2022-03-16 02:17:20|754.41|751.05|754.29|750.93|754.53|751.17|754.29|750.93|0
1647397050000|2022-03-16 02:17:30|754.53|751.17|754.77|751.41|754.77|751.41|754.53|751.17|0
1647397070000|2022-03-16 02:17:50|754.65|751.29|754.53|751.17|754.77|751.41|754.53|751.17|0
1647397080000|2022-03-16 02:18:00|754.77|751.41|754.77|751.41|754.77|751.41|754.77|751.41|0
1647397090000|2022-03-16 02:18:10|754.28|750.92|754.53|751.17|754.53|751.17|754.28|750.92|0
1647397100000|2022-03-16 02:18:20|754.28|750.92|754.04|750.68|754.28|750.92|754.04|750.68|0
1647397110000|2022-03-16 02:18:30|754.28|750.92|754.04|750.68|754.28|750.92|754.04|750.68|0
1647397120000|2022-03-16 02:18:40|754.28|750.92|754.04|750.68|754.28|750.92|754.04|750.68|0
1647397130000|2022-03-16 02:18:50|754.28|750.92|754.53|751.17|754.53|751.17|754.28|750.92|0
1647397140000|2022-03-16 02:19:00|754.77|751.41|754.77|751.41|754.77|751.41|754.77|751.41|0
1647397150000|2022-03-16 02:19:10|754.28|750.92|754.28|750.92|754.41|751.05|754.28|750.92|0
1647397160000|2022-03-16 02:19:20|754.53|751.17|754.53|751.17|754.53|751.17|754.53|751.17|0
1647397170000|2022-03-16 02:19:30|754.77|751.41|755.74|752.38|755.98|752.62|754.77|751.41|0
1647397180000|2022-03-16 02:19:40|755.98|752.62|755.01|751.65|755.98|752.62|755.01|751.65|0
1647397190000|2022-03-16 02:19:50|755.25|751.89|755.5|752.14|755.5|752.14|755.14|751.78|0
1647397200000|2022-03-16 02:20:00|755.74|752.38|755.74|752.38|755.98|752.62|755.5|752.14|0
1647397210000|2022-03-16 02:20:10|755.98|752.62|755.98|752.62|755.98|752.62|755.74|752.38|0
1647397220000|2022-03-16 02:20:20|755.74|752.38|755.98|752.62|756.22|752.86|755.74|752.38|0
1647397230000|2022-03-16 02:20:30|756.22|752.86|756.71|753.35|756.71|753.35|756.22|752.86|0
1647397240000|2022-03-16 02:20:40|756.83|753.47|756.35|752.99|756.83|753.47|756.35|752.99|0
1647397250000|2022-03-16 02:20:50|756.47|753.11|756.71|753.35|756.71|753.35|756.47|753.11|0
1647397260000|2022-03-16 02:21:00|756.59|753.23|756.71|753.35|756.71|753.35|756.47|753.11|0
1647397270000|2022-03-16 02:21:10|756.47|753.11|756.47|753.11|756.47|753.11|756.47|753.11|0
1647397280000|2022-03-16 02:21:20|756.35|752.99|756.22|752.86|756.35|752.99|756.22|752.86|0
1647397290000|2022-03-16 02:21:30|755.86|752.5|755.74|752.38|755.86|752.5|755.74|752.38|0
1647397300000|2022-03-16 02:21:40|755.98|752.62|756.22|752.86|756.22|752.86|755.74|752.38|0
1647397310000|2022-03-16 02:21:50|756.47|753.11|756.71|753.35|756.71|753.35|756.47|753.11|0
1647397320000|2022-03-16 02:22:00|756.83|753.47|756.95|753.59|756.95|753.59|756.71|753.35|0
1647397330000|2022-03-16 02:22:10|756.83|753.47|757.43|754.07|757.43|754.07|756.83|753.47|0
1647397340000|2022-03-16 02:22:20|757.68|754.32|758.16|754.8|758.16|754.8|757.68|754.32|0
1647397350000|2022-03-16 02:22:30|757.68|754.32|757.68|754.32|757.68|754.32|757.68|754.32|0
1647397370000|2022-03-16 02:22:50|757.43|754.07|757.43|754.07|757.43|754.07|757.19|753.83|0
1647397380000|2022-03-16 02:23:00|757.68|754.32|757.19|753.83|757.68|754.32|756.95|753.59|0
1647397390000|2022-03-16 02:23:10|757.68|754.32|757.68|754.32|757.68|754.32|757.68|754.32|0
1647397400000|2022-03-16 02:23:20|757.43|754.07|757.43|754.07|757.68|754.32|757.43|754.07|0
1647397410000|2022-03-16 02:23:30|757.32|753.96|757.19|753.83|757.32|753.96|757.19|753.83|0
1647397430000|2022-03-16 02:23:50|757.08|753.72|757.19|753.83|757.19|753.83|757.08|753.72|0
1647397440000|2022-03-16 02:24:00|756.95|753.59|756.71|753.35|756.95|753.59|756.71|753.35|0
1647397450000|2022-03-16 02:24:10|756.59|753.23|756.47|753.11|756.59|753.23|756.35|752.99|0
1647397460000|2022-03-16 02:24:20|756.35|752.99|756.47|753.11|756.71|753.35|756.35|752.99|0
1647397480000|2022-03-16 02:24:40|756.71|753.35|756.47|753.11|756.71|753.35|756.47|753.11|0
1647397490000|2022-03-16 02:24:50|756.71|753.35|756.71|753.35|756.71|753.35|756.71|753.35|0
1647397500000|2022-03-16 02:25:00|756.83|753.47|756.95|753.59|756.95|753.59|756.71|753.35|0
1647397510000|2022-03-16 02:25:10|756.71|753.35|757.19|753.83|757.19|753.83|756.71|753.35|0
1647397520000|2022-03-16 02:25:20|757.32|753.96|757.43|754.07|757.68|754.32|757.32|753.96|0
1647397530000|2022-03-16 02:25:30|757.68|754.32|757.32|753.96|757.68|754.32|757.32|753.96|0
1647397540000|2022-03-16 02:25:40|757.43|754.07|757.32|753.96|757.43|754.07|757.19|753.83|0
1647397550000|2022-03-16 02:25:50|757.43|754.07|757.43|754.07|757.43|754.07|757.32|753.96|0
1647397560000|2022-03-16 02:26:00|757.32|753.96|756.46|753.1|757.32|753.96|756.46|753.1|0
1647397570000|2022-03-16 02:26:10|756.22|752.86|756.71|753.35|756.71|753.35|756.22|752.86|0
1647397580000|2022-03-16 02:26:20|756.22|752.86|756.46|753.1|756.46|753.1|756.22|752.86|0
1647397590000|2022-03-16 02:26:30|756.59|753.23|756.59|753.23|756.59|753.23|756.59|753.23|0
1647397600000|2022-03-16 02:26:40|756.71|753.35|756.22|752.86|756.71|753.35|756.22|752.86|0
1647397610000|2022-03-16 02:26:50|756.59|753.23|756.46|753.1|756.71|753.35|756.46|753.1|0
1647397620000|2022-03-16 02:27:00|756.71|753.35|756.46|753.1|756.71|753.35|756.46|753.1|0
1647397630000|2022-03-16 02:27:10|756.35|752.99|756.22|752.86|756.35|752.99|756.22|752.86|0
1647397640000|2022-03-16 02:27:20|756.46|753.1|756.71|753.35|756.71|753.35|756.46|753.1|0
1647397650000|2022-03-16 02:27:30|757.68|754.32|756.95|753.59|757.68|754.32|756.95|753.59|0
1647397660000|2022-03-16 02:27:40|756.71|753.35|757.32|753.96|757.32|753.96|756.71|753.35|0
1647397670000|2022-03-16 02:27:50|757.19|753.83|757.19|753.83|757.19|753.83|757.19|753.83|0
1647397680000|2022-03-16 02:28:00|756.95|753.59|756.71|753.35|757.19|753.83|756.71|753.35|0
1647397690000|2022-03-16 02:28:10|756.46|753.1|756.71|753.35|756.71|753.35|756.46|753.1|0
1647397700000|2022-03-16 02:28:20|756.59|753.23|756.71|753.35|756.71|753.35|756.59|753.23|0
1647397710000|2022-03-16 02:28:30|756.46|753.1|756.46|753.1|756.46|753.1|756.22|752.86|0
1647397720000|2022-03-16 02:28:40|755.25|751.89|755.74|752.38|755.74|752.38|755.25|751.89|0
1647397730000|2022-03-16 02:28:50|755.5|752.14|755.5|752.14|755.74|752.38|755.5|752.14|0
1647397740000|2022-03-16 02:29:00|755.25|751.89|755.5|752.14|755.5|752.14|755.25|751.89|0
1647397750000|2022-03-16 02:29:10|755.74|752.38|755.74|752.38|755.98|752.62|755.74|752.38|0
1647397760000|2022-03-16 02:29:20|755.98|752.62|755.98|752.62|755.98|752.62|755.98|752.62|0
1647397780000|2022-03-16 02:29:40|755.74|752.38|755.98|752.62|755.98|752.62|755.74|752.38|0
1647397790000|2022-03-16 02:29:50|756.22|752.86|755.25|751.89|756.22|752.86|755.25|751.89|0
1647397800000|2022-03-16 02:30:00|755.5|752.14|755.5|752.14|755.5|752.14|755.01|751.65|0
1647397810000|2022-03-16 02:30:10|755.98|752.62|756.22|752.86|756.22|752.86|755.98|752.62|0
1647397820000|2022-03-16 02:30:20|755.98|752.62|755.98|752.62|755.98|752.62|755.98|752.62|0
1647397830000|2022-03-16 02:30:30|755.74|752.38|755.86|752.5|755.98|752.62|755.74|752.38|0
1647397840000|2022-03-16 02:30:40|755.98|752.62|756.11|752.75|756.22|752.86|755.98|752.62|0
1647397850000|2022-03-16 02:30:50|756.22|752.86|756.46|753.1|756.71|753.35|756.22|752.86|0
1647397860000|2022-03-16 02:31:00|756.59|753.23|756.46|753.1|756.71|753.35|756.46|753.1|0
1647397870000|2022-03-16 02:31:10|756.71|753.35|756.95|753.59|757.19|753.83|756.71|753.35|0
1647397880000|2022-03-16 02:31:20|757.19|753.83|757.19|753.83|757.43|754.07|757.19|753.83|0
1647397890000|2022-03-16 02:31:30|757.43|754.07|756.95|753.59|757.43|754.07|756.71|753.35|0
1647397900000|2022-03-16 02:31:40|756.83|753.47|757.19|753.83|757.19|753.83|756.71|753.35|0
1647397910000|2022-03-16 02:31:50|757.43|754.07|757.43|754.07|757.43|754.07|757.43|754.07|0
1647397920000|2022-03-16 02:32:00|757.19|753.83|756.95|753.59|757.19|753.83|756.95|753.59|0
1647397930000|2022-03-16 02:32:10|756.71|753.35|757.22|753.86|757.22|753.86|756.71|753.35|0
1647397940000|2022-03-16 02:32:20|757.46|754.1|756.98|753.62|757.46|754.1|756.98|753.62|0
1647397950000|2022-03-16 02:32:30|757.22|753.86|757.46|754.1|757.46|754.1|757.22|753.86|0
1647397960000|2022-03-16 02:32:40|757.95|754.59|757.95|754.59|757.95|754.59|757.95|754.59|0
1647397970000|2022-03-16 02:32:50|757.46|754.1|757.71|754.35|757.71|754.35|757.46|754.1|0
1647397980000|2022-03-16 02:33:00|757.95|754.59|757.95|754.59|757.95|754.59|757.95|754.59|0
1647397990000|2022-03-16 02:33:10|757.71|754.35|757.71|754.35|757.71|754.35|757.71|754.35|0
1647398000000|2022-03-16 02:33:20|757.83|754.47|757.95|754.59|757.95|754.59|757.59|754.23|0
1647398010000|2022-03-16 02:33:30|758.19|754.83|757.95|754.59|758.19|754.83|757.95|754.59|0
1647398020000|2022-03-16 02:33:40|757.46|754.1|758.07|754.71|758.07|754.71|757.46|754.1|0
1647398030000|2022-03-16 02:33:50|758.32|754.96|757.83|754.47|758.32|754.96|757.83|754.47|0
1647398040000|2022-03-16 02:34:00|757.71|754.35|757.71|754.35|757.83|754.47|757.71|754.35|0
1647398050000|2022-03-16 02:34:10|757.83|754.47|758.19|754.83|758.19|754.83|757.83|754.47|0
1647398060000|2022-03-16 02:34:20|758.07|754.71|758.43|755.07|758.43|755.07|758.07|754.71|0
1647398080000|2022-03-16 02:34:40|758.19|754.83|758.19|754.83|758.67|755.31|758.19|754.83|0
1647398090000|2022-03-16 02:34:50|757.95|754.59|758.19|754.83|758.19|754.83|757.95|754.59|0
1647398100000|2022-03-16 02:35:00|758.07|754.71|758.43|755.07|758.43|755.07|758.07|754.71|0
1647398110000|2022-03-16 02:35:10|758.67|755.31|758.92|755.56|758.92|755.56|758.43|755.07|0
1647398120000|2022-03-16 02:35:20|758.67|755.31|758.43|755.07|758.67|755.31|758.31|754.95|0
1647398130000|2022-03-16 02:35:30|758.19|754.83|758.43|755.07|758.43|755.07|758.19|754.83|0
1647398140000|2022-03-16 02:35:40|758.67|755.31|758.43|755.07|758.8|755.44|758.43|755.07|0
1647398150000|2022-03-16 02:35:50|758.19|754.83|758.07|754.71|758.19|754.83|758.07|754.71|0
1647398160000|2022-03-16 02:36:00|757.95|754.59|757.7|754.34|757.95|754.59|757.7|754.34|0
1647398170000|2022-03-16 02:36:10|757.59|754.23|757.46|754.1|757.7|754.34|757.46|754.1|0
1647398180000|2022-03-16 02:36:20|757.59|754.23|757.7|754.34|757.7|754.34|757.59|754.23|0
1647398190000|2022-03-16 02:36:30|757.46|754.1|757.83|754.47|757.83|754.47|757.46|754.1|0
1647398200000|2022-03-16 02:36:40|757.7|754.34|757.7|754.34|757.7|754.34|757.46|754.1|0
1647398210000|2022-03-16 02:36:50|757.83|754.47|757.83|754.47|757.83|754.47|757.83|754.47|0
1647398220000|2022-03-16 02:37:00|757.7|754.34|757.95|754.59|757.95|754.59|757.7|754.34|0
1647398230000|2022-03-16 02:37:10|757.83|754.47|757.83|754.47|757.83|754.47|757.7|754.34|0
1647398240000|2022-03-16 02:37:20|757.95|754.59|757.95|754.59|757.95|754.59|757.95|754.59|0
1647398250000|2022-03-16 02:37:30|757.7|754.34|757.46|754.1|757.7|754.34|757.46|754.1|0
1647398260000|2022-03-16 02:37:40|757.22|753.86|757.46|754.1|757.46|754.1|757.22|753.86|0
1647398270000|2022-03-16 02:37:50|757.59|754.23|757.59|754.23|757.59|754.23|757.59|754.23|0
1647398280000|2022-03-16 02:38:00|756.98|753.62|756.01|752.65|756.98|753.62|756.01|752.65|0
1647398290000|2022-03-16 02:38:10|755.77|752.41|755.77|752.41|755.77|752.41|755.53|752.17|0
1647398300000|2022-03-16 02:38:20|756.01|752.65|756.25|752.89|756.25|752.89|756.01|752.65|0
1647398310000|2022-03-16 02:38:30|756.49|753.13|756.49|753.13|756.49|753.13|756.25|752.89|0
1647398320000|2022-03-16 02:38:40|756.25|752.89|756.25|752.89|756.25|752.89|756.25|752.89|0
1647398340000|2022-03-16 02:39:00|756.49|753.13|756.25|752.89|756.49|753.13|756.25|752.89|0
1647398350000|2022-03-16 02:39:10|756.49|753.13|756.49|753.13|756.49|753.13|756.25|752.89|0
1647398360000|2022-03-16 02:39:20|756.62|753.26|756.62|753.26|756.74|753.38|756.62|753.26|0
1647398370000|2022-03-16 02:39:30|756.49|753.13|756.49|753.13|756.62|753.26|756.49|753.13|0
1647398380000|2022-03-16 02:39:40|756.25|752.89|756.49|753.13|756.49|753.13|756.25|752.89|0
1647398390000|2022-03-16 02:39:50|756.25|752.89|756.25|752.89|756.25|752.89|756.25|752.89|0
1647398400000|2022-03-16 02:40:00|756.38|753.02|756.38|753.02|756.38|753.02|756.25|752.89|0
1647398410000|2022-03-16 02:40:10|756.25|752.89|756.25|752.89|756.74|753.38|756.25|752.89|0
1647398420000|2022-03-16 02:40:20|756.01|752.65|756.01|752.65|756.14|752.78|756.01|752.65|0
1647398430000|2022-03-16 02:40:30|756.25|752.89|756.49|753.13|756.49|753.13|756.25|752.89|0
1647398440000|2022-03-16 02:40:40|756.14|752.78|756.25|752.89|756.38|753.02|756.14|752.78|0
1647398450000|2022-03-16 02:40:50|756.49|753.13|756.14|752.78|756.49|753.13|756.14|752.78|0
1647398460000|2022-03-16 02:41:00|756.01|752.65|755.28|751.92|756.01|752.65|755.28|751.92|0
1647398470000|2022-03-16 02:41:10|755.53|752.17|755.77|752.41|755.77|752.41|755.53|752.17|0
1647398480000|2022-03-16 02:41:20|755.53|752.17|755.77|752.41|755.77|752.41|755.53|752.17|0
1647398490000|2022-03-16 02:41:30|755.65|752.29|755.77|752.41|755.77|752.41|755.65|752.29|0
1647398500000|2022-03-16 02:41:40|755.89|752.53|755.28|751.92|755.89|752.53|755.28|751.92|0
1647398510000|2022-03-16 02:41:50|755.41|752.05|754.8|751.44|755.41|752.05|754.8|751.44|0
1647398520000|2022-03-16 02:42:00|754.2|750.84|753.96|750.6|754.32|750.96|753.96|750.6|0
1647398530000|2022-03-16 02:42:10|753.83|750.47|753.83|750.47|753.83|750.47|753.72|750.36|0
1647398540000|2022-03-16 02:42:20|753.59|750.23|753.59|750.23|753.59|750.23|753.59|750.23|0
1647398550000|2022-03-16 02:42:30|753.72|750.36|753.35|749.99|753.72|750.36|753.35|749.99|0
1647398560000|2022-03-16 02:42:40|753.59|750.23|753.35|749.99|753.59|750.23|753.35|749.99|0
1647398570000|2022-03-16 02:42:50|753.83|750.47|753.59|750.23|753.83|750.47|753.35|749.99|0
1647398580000|2022-03-16 02:43:00|753.72|750.36|754.08|750.72|754.08|750.72|753.72|750.36|0
1647398590000|2022-03-16 02:43:10|754.32|750.96|754.8|751.44|754.8|751.44|754.32|750.96|0
1647398600000|2022-03-16 02:43:20|755.04|751.68|754.8|751.44|755.04|751.68|754.8|751.44|0
1647398610000|2022-03-16 02:43:30|754.93|751.57|754.93|751.57|754.93|751.57|754.8|751.44|0
1647398620000|2022-03-16 02:43:40|754.8|751.44|754.8|751.44|755.04|751.68|754.8|751.44|0
1647398630000|2022-03-16 02:43:50|754.93|751.57|754.93|751.57|754.93|751.57|754.93|751.57|0
1647398640000|2022-03-16 02:44:00|755.04|751.68|754.8|751.44|755.04|751.68|754.8|751.44|0
1647398650000|2022-03-16 02:44:10|755.04|751.68|755.04|751.68|755.04|751.68|755.04|751.68|0
1647398660000|2022-03-16 02:44:20|754.93|751.57|755.04|751.68|755.04|751.68|754.93|751.57|0
1647398670000|2022-03-16 02:44:30|755.28|751.92|755.77|752.41|755.77|752.41|755.17|751.81|0
1647398680000|2022-03-16 02:44:40|755.53|752.17|755.28|751.92|755.53|752.17|755.28|751.92|0
1647398690000|2022-03-16 02:44:50|755.41|752.05|755.28|751.92|755.41|752.05|755.28|751.92|0
1647398710000|2022-03-16 02:45:10|755.53|752.17|755.17|751.81|755.53|752.17|755.17|751.81|0
1647398720000|2022-03-16 02:45:20|755.28|751.92|755.53|752.17|755.53|752.17|755.28|751.92|0
1647398730000|2022-03-16 02:45:30|755.65|752.29|755.53|752.17|755.65|752.29|755.41|752.05|0
1647398740000|2022-03-16 02:45:40|755.65|752.29|755.65|752.29|755.77|752.41|755.65|752.29|0
1647398750000|2022-03-16 02:45:50|755.53|752.17|755.28|751.92|755.53|752.17|755.28|751.92|0
1647398760000|2022-03-16 02:46:00|755.04|751.68|755.28|751.92|755.41|752.05|755.04|751.68|0
1647398770000|2022-03-16 02:46:10|755.17|751.81|755.04|751.68|755.17|751.81|755.04|751.68|0
1647398780000|2022-03-16 02:46:20|754.93|751.57|754.8|751.44|754.93|751.57|754.8|751.44|0
1647398790000|2022-03-16 02:46:30|755.04|751.68|755.04|751.68|755.04|751.68|755.04|751.68|0
1647398800000|2022-03-16 02:46:40|754.93|751.57|754.56|751.2|755.04|751.68|754.56|751.2|0
1647398810000|2022-03-16 02:46:50|754.8|751.44|754.8|751.44|754.93|751.57|754.8|751.44|0
1647398820000|2022-03-16 02:47:00|754.93|751.57|754.8|751.44|754.93|751.57|754.8|751.44|0
1647398830000|2022-03-16 02:47:10|754.68|751.32|754.07|750.71|754.68|751.32|754.07|750.71|0
1647398840000|2022-03-16 02:47:20|754.32|750.96|754.56|751.2|754.56|751.2|754.32|750.96|0
1647398860000|2022-03-16 02:47:40|754.44|751.08|754.56|751.2|754.56|751.2|754.44|751.08|0
1647398870000|2022-03-16 02:47:50|754.44|751.08|754.44|751.08|754.56|751.2|754.32|750.96|0
1647398880000|2022-03-16 02:48:00|754.56|751.2|754.32|750.96|754.56|751.2|754.32|750.96|0
1647398890000|2022-03-16 02:48:10|754.56|751.2|754.56|751.2|754.68|751.32|754.56|751.2|0
1647398900000|2022-03-16 02:48:20|754.68|751.32|754.56|751.2|754.8|751.44|754.56|751.2|0
1647398910000|2022-03-16 02:48:30|754.68|751.32|754.56|751.2|754.68|751.32|754.44|751.08|0
1647398920000|2022-03-16 02:48:40|754.44|751.08|754.32|750.96|754.44|751.08|754.32|750.96|0
1647398930000|2022-03-16 02:48:50|754.07|750.71|754.07|750.71|754.07|750.71|754.07|750.71|0
1647398950000|2022-03-16 02:49:10|754.56|751.2|754.32|750.96|754.56|751.2|754.32|750.96|0
1647398960000|2022-03-16 02:49:20|754.56|751.2|754.56|751.2|754.56|751.2|754.44|751.08|0
1647398970000|2022-03-16 02:49:30|754.68|751.32|754.56|751.2|754.68|751.32|754.56|751.2|0
1647398980000|2022-03-16 02:49:40|754.32|750.96|754.56|751.2|754.56|751.2|754.32|750.96|0
1647398990000|2022-03-16 02:49:50|754.8|751.44|754.56|751.2|754.8|751.44|754.56|751.2|0
1647399000000|2022-03-16 02:50:00|754.68|751.32|754.8|751.44|754.8|751.44|754.68|751.32|0
1647399020000|2022-03-16 02:50:20|754.68|751.32|754.8|751.44|754.8|751.44|754.68|751.32|0
1647399030000|2022-03-16 02:50:30|754.56|751.2|754.56|751.2|754.56|751.2|754.56|751.2|0
1647399040000|2022-03-16 02:50:40|754.68|751.32|754.8|751.44|754.8|751.44|754.56|751.2|0
1647399050000|2022-03-16 02:50:50|754.68|751.32|754.68|751.32|754.68|751.32|754.68|751.32|0
1647399060000|2022-03-16 02:51:00|754.8|751.44|754.8|751.44|754.8|751.44|754.68|751.32|0
1647399070000|2022-03-16 02:51:10|754.68|751.32|754.93|751.57|754.93|751.57|754.68|751.32|0
1647399080000|2022-03-16 02:51:20|755.04|751.68|754.93|751.57|755.04|751.68|754.8|751.44|0
1647399090000|2022-03-16 02:51:30|755.04|751.68|755.17|751.81|755.17|751.81|754.8|751.44|0
1647399100000|2022-03-16 02:51:40|755.28|751.92|755.04|751.68|755.28|751.92|755.04|751.68|0
1647399120000|2022-03-16 02:52:00|755.28|751.92|755.53|752.17|755.53|752.17|755.28|751.92|0
1647399130000|2022-03-16 02:52:10|755.77|752.41|755.65|752.29|755.77|752.41|755.65|752.29|0
1647399140000|2022-03-16 02:52:20|755.77|752.41|755.77|752.41|755.77|752.41|755.65|752.29|0
1647399150000|2022-03-16 02:52:30|755.65|752.29|755.53|752.17|756.01|752.65|755.53|752.17|0
1647399160000|2022-03-16 02:52:40|755.65|752.29|755.53|752.17|755.65|752.29|755.53|752.17|0
1647399170000|2022-03-16 02:52:50|755.89|752.53|755.89|752.53|755.89|752.53|755.89|752.53|0
1647399180000|2022-03-16 02:53:00|755.77|752.41|755.53|752.17|755.77|752.41|755.53|752.17|0
1647399190000|2022-03-16 02:53:10|755.28|751.92|755.53|752.17|755.53|752.17|755.28|751.92|0
1647399200000|2022-03-16 02:53:20|755.41|752.05|755.28|751.92|755.41|752.05|755.28|751.92|0
1647399220000|2022-03-16 02:53:40|755.53|752.17|755.53|752.17|755.53|752.17|755.53|752.17|0
1647399230000|2022-03-16 02:53:50|756.01|752.65|755.77|752.41|756.01|752.65|755.77|752.41|0
1647399240000|2022-03-16 02:54:00|755.53|752.17|755.77|752.41|755.77|752.41|755.53|752.17|0
1647399250000|2022-03-16 02:54:10|755.89|752.53|755.77|752.41|756.01|752.65|755.77|752.41|0
1647399260000|2022-03-16 02:54:20|755.65|752.29|755.77|752.41|755.77|752.41|755.65|752.29|0
1647399270000|2022-03-16 02:54:30|755.53|752.17|755.77|752.41|755.77|752.41|755.53|752.17|0
1647399280000|2022-03-16 02:54:40|756.01|752.65|756.01|752.65|756.01|752.65|756.01|752.65|0
1647399290000|2022-03-16 02:54:50|756.98|753.62|756.86|753.5|756.98|753.62|756.86|753.5|0
1647399300000|2022-03-16 02:55:00|756.98|753.62|757.1|753.74|757.1|753.74|756.98|753.62|0
1647399310000|2022-03-16 02:55:10|756.98|753.62|757.22|753.86|757.22|753.86|756.98|753.62|0
1647399320000|2022-03-16 02:55:20|757.1|753.74|756.98|753.62|757.1|753.74|756.86|753.5|0
1647399330000|2022-03-16 02:55:30|757.1|753.74|757.34|753.98|757.34|753.98|756.98|753.62|0
1647399340000|2022-03-16 02:55:40|757.22|753.86|757.46|754.1|757.46|754.1|757.22|753.86|0
1647399350000|2022-03-16 02:55:50|757.22|753.86|757.83|754.47|757.83|754.47|757.22|753.86|0
1647399360000|2022-03-16 02:56:00|757.95|754.59|758.67|755.31|758.67|755.31|757.95|754.59|0
1647399370000|2022-03-16 02:56:10|758.43|755.07|758.67|755.31|758.67|755.31|758.43|755.07|0
1647399380000|2022-03-16 02:56:20|758.91|755.55|758.67|755.31|758.91|755.55|758.67|755.31|0
1647399390000|2022-03-16 02:56:30|758.43|755.07|758.56|755.2|758.56|755.2|758.43|755.07|0
1647399400000|2022-03-16 02:56:40|758.43|755.07|759.04|755.68|759.04|755.68|758.43|755.07|0
1647399410000|2022-03-16 02:56:50|759.16|755.8|758.67|755.31|759.16|755.8|758.67|755.31|0
1647399420000|2022-03-16 02:57:00|758.55|755.19|758.43|755.07|758.67|755.31|758.31|754.95|0
1647399430000|2022-03-16 02:57:10|758.55|755.19|758.67|755.31|758.67|755.31|758.55|755.19|0
1647399440000|2022-03-16 02:57:20|758.91|755.55|758.91|755.55|758.91|755.55|758.91|755.55|0
1647399450000|2022-03-16 02:57:30|758.67|755.31|758.91|755.55|758.91|755.55|758.67|755.31|0
1647399460000|2022-03-16 02:57:40|758.8|755.44|759.04|755.68|759.04|755.68|758.8|755.44|0
1647399470000|2022-03-16 02:57:50|758.91|755.55|758.8|755.44|758.91|755.55|758.67|755.31|0
1647399480000|2022-03-16 02:58:00|758.91|755.55|758.91|755.55|758.91|755.55|758.91|755.55|0
1647399490000|2022-03-16 02:58:10|758.67|755.31|758.91|755.55|758.91|755.55|758.67|755.31|0
1647399500000|2022-03-16 02:58:20|759.16|755.8|759.16|755.8|759.4|756.04|759.16|755.8|0
1647399510000|2022-03-16 02:58:30|758.67|755.31|758.31|754.95|758.67|755.31|758.31|754.95|0
1647399520000|2022-03-16 02:58:40|758.43|755.07|758.67|755.31|758.67|755.31|758.43|755.07|0
1647399530000|2022-03-16 02:58:50|758.43|755.07|758.55|755.19|758.55|755.19|758.43|755.07|0
1647399540000|2022-03-16 02:59:00|758.43|755.07|758.43|755.07|758.43|755.07|758.43|755.07|0
1647399550000|2022-03-16 02:59:10|758.55|755.19|758.67|755.31|758.67|755.31|758.55|755.19|0
1647399570000|2022-03-16 02:59:30|758.55|755.19|758.43|755.07|758.55|755.19|758.43|755.07|0
1647399580000|2022-03-16 02:59:40|758.67|755.31|758.43|755.07|758.67|755.31|758.43|755.07|0
1647399590000|2022-03-16 02:59:50|758.19|754.83|758.43|755.07|758.67|755.31|758.19|754.83|0
1647399600000|2022-03-16 03:00:00|758.67|755.31|758.91|755.55|758.91|755.55|758.67|755.31|0
1647399610000|2022-03-16 03:00:10|758.67|755.31|758.67|755.31|758.67|755.31|758.67|755.31|0
1647399640000|2022-03-16 03:00:40|758.43|755.07|758.19|754.83|758.43|755.07|758.19|754.83|0
1647399650000|2022-03-16 03:00:50|758.07|754.71|757.94|754.58|758.07|754.71|757.94|754.58|0
1647399660000|2022-03-16 03:01:00|757.7|754.34|757.7|754.34|757.7|754.34|757.46|754.1|0
1647399670000|2022-03-16 03:01:10|757.59|754.23|757.34|753.98|757.59|754.23|757.34|753.98|0
1647399680000|2022-03-16 03:01:20|757.46|754.1|757.22|753.86|757.46|754.1|756.98|753.62|0
1647399690000|2022-03-16 03:01:30|757.46|754.1|757.7|754.34|757.7|754.34|757.46|754.1|0
1647399700000|2022-03-16 03:01:40|758.07|754.71|758.07|754.71|758.07|754.71|757.94|754.58|0
1647399710000|2022-03-16 03:01:50|758.19|754.83|758.19|754.83|758.19|754.83|758.19|754.83|0
1647399720000|2022-03-16 03:02:00|758.43|755.07|758.91|755.55|759.15|755.79|758.43|755.07|0
1647399730000|2022-03-16 03:02:10|758.67|755.31|758.43|755.07|758.67|755.31|758.43|755.07|0
1647399740000|2022-03-16 03:02:20|758.19|754.83|758.43|755.07|758.43|755.07|758.19|754.83|0
1647399750000|2022-03-16 03:02:30|758.19|754.83|758.19|754.83|758.19|754.83|758.19|754.83|0
1647399760000|2022-03-16 03:02:40|758.07|754.71|758.19|754.83|758.19|754.83|758.07|754.71|0
1647399770000|2022-03-16 03:02:50|757.83|754.47|757.83|754.47|757.83|754.47|757.83|754.47|0
1647399780000|2022-03-16 03:03:00|757.94|754.58|758.43|755.07|758.43|755.07|757.94|754.58|0
1647399790000|2022-03-16 03:03:10|758.31|754.95|758.67|755.31|758.67|755.31|758.31|754.95|0
1647399800000|2022-03-16 03:03:20|758.43|755.07|758.8|755.44|758.8|755.44|758.43|755.07|0
1647399810000|2022-03-16 03:03:30|758.91|755.55|758.67|755.31|758.91|755.55|758.67|755.31|0
1647399820000|2022-03-16 03:03:40|758.91|755.55|758.91|755.55|758.91|755.55|758.91|755.55|0
1647399830000|2022-03-16 03:03:50|759.04|755.68|759.15|755.79|759.15|755.79|759.04|755.68|0
1647399840000|2022-03-16 03:04:00|759.04|755.68|758.91|755.55|759.15|755.79|758.67|755.31|0
1647399850000|2022-03-16 03:04:10|758.67|755.31|758.8|755.44|759.04|755.68|758.67|755.31|0
1647399860000|2022-03-16 03:04:20|758.91|755.55|759.4|756.04|759.4|756.04|758.91|755.55|0
1647399870000|2022-03-16 03:04:30|759.15|755.79|759.15|755.79|759.15|755.79|758.91|755.55|0
1647399880000|2022-03-16 03:04:40|759.04|755.68|758.91|755.55|759.04|755.68|758.91|755.55|0
1647399890000|2022-03-16 03:04:50|758.67|755.31|758.91|755.55|758.91|755.55|758.67|755.31|0
1647399900000|2022-03-16 03:05:00|758.8|755.44|759.4|756.04|759.4|756.04|758.8|755.44|0
1647399910000|2022-03-16 03:05:10|758.91|755.55|758.91|755.55|758.91|755.55|758.91|755.55|0
1647399920000|2022-03-16 03:05:20|758.67|755.31|758.91|755.55|758.91|755.55|758.67|755.31|0
1647399930000|2022-03-16 03:05:30|758.8|755.44|758.67|755.31|758.91|755.55|758.67|755.31|0
1647399940000|2022-03-16 03:05:40|758.43|755.07|758.91|755.55|758.91|755.55|758.43|755.07|0
1647399950000|2022-03-16 03:05:50|759.15|755.79|759.15|755.79|759.15|755.79|759.15|755.79|0
1647399960000|2022-03-16 03:06:00|759.28|755.92|759.15|755.79|759.28|755.92|759.15|755.79|0
1647399970000|2022-03-16 03:06:10|759.64|756.28|759.52|756.16|759.88|756.52|759.52|756.16|0
1647399980000|2022-03-16 03:06:20|759.64|756.28|759.4|756.04|759.64|756.28|759.28|755.92|0
1647399990000|2022-03-16 03:06:30|759.52|756.16|759.4|756.04|759.52|756.16|759.4|756.04|0
1647400000000|2022-03-16 03:06:40|759.64|756.28|759.64|756.28|759.64|756.28|759.4|756.04|0
1647400010000|2022-03-16 03:06:50|759.4|756.04|759.4|756.04|759.4|756.04|759.4|756.04|0
1647400020000|2022-03-16 03:07:00|759.52|756.16|759.15|755.79|759.52|756.16|759.15|755.79|0
1647400030000|2022-03-16 03:07:10|759.4|756.04|759.15|755.79|759.52|756.16|759.15|755.79|0
1647400040000|2022-03-16 03:07:20|759.52|756.16|759.4|756.04|759.52|756.16|759.4|756.04|0
1647400050000|2022-03-16 03:07:30|759.64|756.28|760.01|756.65|760.01|756.65|759.64|756.28|0
1647400060000|2022-03-16 03:07:40|760.12|756.76|760.37|757.01|760.37|757.01|760.12|756.76|0
1647400070000|2022-03-16 03:07:50|760.61|757.25|760.98|757.62|761.33|757.97|760.61|757.25|0
1647400080000|2022-03-16 03:08:00|760.85|757.49|759.88|756.52|760.85|757.49|759.88|756.52|0
1647400090000|2022-03-16 03:08:10|760.12|756.76|760.12|756.76|760.12|756.76|760.12|756.76|0
1647400100000|2022-03-16 03:08:20|760.36|757|760.36|757|760.61|757.25|760.36|757|0
1647400110000|2022-03-16 03:08:30|760.49|757.13|760.61|757.25|760.61|757.25|760.36|757|0
1647400120000|2022-03-16 03:08:40|761.09|757.73|761.58|758.22|762.06|758.7|761.09|757.73|0
1647400130000|2022-03-16 03:08:50|761.82|758.46|761.82|758.46|761.82|758.46|761.58|758.22|0
1647400140000|2022-03-16 03:09:00|762.3|758.94|761.58|758.22|762.3|758.94|761.58|758.22|0
1647400150000|2022-03-16 03:09:10|761.82|758.46|761.82|758.46|761.82|758.46|761.82|758.46|0
1647400160000|2022-03-16 03:09:20|761.58|758.22|761.58|758.22|761.58|758.22|761.33|757.97|0
1647400170000|2022-03-16 03:09:30|761.82|758.46|761.82|758.46|762.06|758.7|761.82|758.46|0
1647400180000|2022-03-16 03:09:40|761.94|758.58|761.58|758.22|761.94|758.58|761.58|758.22|0
1647400190000|2022-03-16 03:09:50|761.33|757.97|761.58|758.22|761.58|758.22|761.33|757.97|0
1647400200000|2022-03-16 03:10:00|761.46|758.1|761.22|757.86|761.46|758.1|761.22|757.86|0
1647400210000|2022-03-16 03:10:10|760.98|757.62|761.09|757.73|761.09|757.73|760.85|757.49|0
1647400220000|2022-03-16 03:10:20|761.46|758.1|760.98|757.62|761.46|758.1|760.98|757.62|0
1647400230000|2022-03-16 03:10:30|760.61|757.25|760.36|757|760.61|757.25|760.36|757|0
1647400240000|2022-03-16 03:10:40|760.49|757.13|760.61|757.25|760.85|757.49|760.49|757.13|0
1647400250000|2022-03-16 03:10:50|760.49|757.13|760.85|757.49|760.85|757.49|760.49|757.13|0
1647400260000|2022-03-16 03:11:00|761.09|757.73|760.85|757.49|761.09|757.73|760.85|757.49|0
1647400270000|2022-03-16 03:11:10|760.61|757.25|761.33|757.97|761.33|757.97|760.61|757.25|0
1647400280000|2022-03-16 03:11:20|761.09|757.73|761.33|757.97|761.33|757.97|761.09|757.73|0
1647400290000|2022-03-16 03:11:30|761.22|757.86|761.33|757.97|761.46|758.1|761.22|757.86|0
1647400300000|2022-03-16 03:11:40|761.22|757.86|761.33|757.97|761.33|757.97|761.22|757.86|0
1647400310000|2022-03-16 03:11:50|761.09|757.73|761.09|757.73|761.09|757.73|761.09|757.73|0
1647400320000|2022-03-16 03:12:00|760.85|757.49|760.61|757.25|760.85|757.49|760.61|757.25|0
1647400330000|2022-03-16 03:12:10|760.85|757.49|760.85|757.49|760.85|757.49|760.85|757.49|0
1647400340000|2022-03-16 03:12:20|760.61|757.25|760.61|757.25|760.61|757.25|760.12|756.76|0
1647400350000|2022-03-16 03:12:30|760.36|757|760.36|757|760.36|757|760.25|756.89|0
1647400360000|2022-03-16 03:12:40|760.61|757.25|760.61|757.25|760.85|757.49|760.61|757.25|0
1647400380000|2022-03-16 03:13:00|760.73|757.37|760.61|757.25|760.85|757.49|760.61|757.25|0
1647400390000|2022-03-16 03:13:10|760.73|757.37|760.36|757|760.73|757.37|760.36|757|0
1647400400000|2022-03-16 03:13:20|760.61|757.25|760.85|757.49|760.85|757.49|760.61|757.25|0
1647400410000|2022-03-16 03:13:30|761.09|757.73|760.85|757.49|761.09|757.73|760.85|757.49|0
1647400420000|2022-03-16 03:13:40|760.49|757.13|760.61|757.25|760.61|757.25|760.36|757|0
1647400430000|2022-03-16 03:13:50|760.49|757.13|760.85|757.49|760.85|757.49|760.49|757.13|0
1647400440000|2022-03-16 03:14:00|760.61|757.25|760.85|757.49|760.85|757.49|760.61|757.25|0
1647400450000|2022-03-16 03:14:10|760.61|757.25|760.49|757.13|760.61|757.25|760.49|757.13|0
1647400460000|2022-03-16 03:14:20|760.61|757.25|760.85|757.49|760.85|757.49|760.61|757.25|0
1647400470000|2022-03-16 03:14:30|760.73|757.37|760.85|757.49|760.85|757.49|760.73|757.37|0
1647400480000|2022-03-16 03:14:40|760.73|757.37|760.61|757.25|760.73|757.37|760.61|757.25|0
1647400490000|2022-03-16 03:14:50|760.49|757.13|760.61|757.25|760.61|757.25|760.49|757.13|0
1647400500000|2022-03-16 03:15:00|760.85|757.49|760.85|757.49|761.09|757.73|760.85|757.49|0
1647400510000|2022-03-16 03:15:10|760.97|757.61|761.09|757.73|761.09|757.73|760.85|757.49|0
1647400520000|2022-03-16 03:15:20|761.33|757.97|761.33|757.97|761.33|757.97|761.22|757.86|0
1647400530000|2022-03-16 03:15:30|761.22|757.86|761.22|757.86|761.22|757.86|761.22|757.86|0
1647400540000|2022-03-16 03:15:40|761.09|757.73|761.22|757.86|761.22|757.86|761.09|757.73|0
1647400550000|2022-03-16 03:15:50|761.09|757.73|761.09|757.73|761.09|757.73|760.85|757.49|0
1647400560000|2022-03-16 03:16:00|761.58|758.22|760.85|757.49|761.58|758.22|760.85|757.49|0
1647400570000|2022-03-16 03:16:10|761.09|757.73|760.85|757.49|761.09|757.73|760.85|757.49|0
1647400580000|2022-03-16 03:16:20|760.97|757.61|760.85|757.49|760.97|757.61|760.85|757.49|0
1647400590000|2022-03-16 03:16:30|760.97|757.61|761.33|757.97|761.33|757.97|760.97|757.61|0
1647400600000|2022-03-16 03:16:40|761.46|758.1|761.09|757.73|761.46|758.1|761.09|757.73|0
1647400610000|2022-03-16 03:16:50|761.33|757.97|761.09|757.73|761.33|757.97|761.09|757.73|0
1647400620000|2022-03-16 03:17:00|761.33|757.97|761.58|758.22|761.58|758.22|761.33|757.97|0
1647400630000|2022-03-16 03:17:10|761.33|757.97|761.58|758.22|761.58|758.22|761.33|757.97|0
1647400640000|2022-03-16 03:17:20|761.7|758.34|761.58|758.22|761.7|758.34|761.46|758.1|0
1647400650000|2022-03-16 03:17:30|761.7|758.34|761.82|758.46|761.82|758.46|761.58|758.22|0
1647400680000|2022-03-16 03:18:00|761.33|757.97|761.46|758.1|761.46|758.1|761.33|757.97|0
1647400690000|2022-03-16 03:18:10|760.85|757.49|760.61|757.25|760.85|757.49|760.61|757.25|0
1647400700000|2022-03-16 03:18:20|760.85|757.49|761.09|757.73|761.09|757.73|760.85|757.49|0
1647400710000|2022-03-16 03:18:30|760.61|757.25|759.64|756.28|760.61|757.25|759.64|756.28|0
1647400720000|2022-03-16 03:18:40|759.52|756.16|760.01|756.65|760.01|756.65|759.52|756.16|0
1647400730000|2022-03-16 03:18:50|759.88|756.52|759.64|756.28|759.88|756.52|759.64|756.28|0
1647400740000|2022-03-16 03:19:00|759.15|755.79|758.43|755.07|759.15|755.79|758.43|755.07|0
1647400750000|2022-03-16 03:19:10|758.18|754.82|758.55|755.19|758.67|755.31|758.18|754.82|0
1647400760000|2022-03-16 03:19:20|758.43|755.07|758.43|755.07|758.55|755.19|758.43|755.07|0
1647400770000|2022-03-16 03:19:30|758.67|755.31|758.67|755.31|758.91|755.55|758.67|755.31|0
1647400780000|2022-03-16 03:19:40|758.79|755.43|758.55|755.19|758.79|755.43|758.55|755.19|0
1647400790000|2022-03-16 03:19:50|758.67|755.31|758.43|755.07|758.67|755.31|758.18|754.82|0
1647400800000|2022-03-16 03:20:00|758.31|754.95|758.18|754.82|758.43|755.07|758.18|754.82|0
1647400810000|2022-03-16 03:20:10|758.43|755.07|758.67|755.31|758.67|755.31|757.94|754.58|0
1647400820000|2022-03-16 03:20:20|758.43|755.07|758.18|754.82|758.43|755.07|758.18|754.82|0
1647400830000|2022-03-16 03:20:30|758.31|754.95|758.43|755.07|758.43|755.07|758.31|754.95|0
1647400840000|2022-03-16 03:20:40|758.18|754.82|758.55|755.19|758.55|755.19|758.18|754.82|0
1647400850000|2022-03-16 03:20:50|758.07|754.71|758.55|755.19|758.55|755.19|758.07|754.71|0
1647400860000|2022-03-16 03:21:00|758.43|755.07|758.43|755.07|758.67|755.31|758.43|755.07|0
1647400870000|2022-03-16 03:21:10|758.55|755.19|758.18|754.82|758.55|755.19|758.18|754.82|0
1647400880000|2022-03-16 03:21:20|758.43|755.07|758.43|755.07|758.55|755.19|758.43|755.07|0
1647400890000|2022-03-16 03:21:30|758.67|755.31|757.94|754.58|758.67|755.31|757.94|754.58|0
1647400900000|2022-03-16 03:21:40|758.43|755.07|758.31|754.95|758.43|755.07|758.31|754.95|0
1647400910000|2022-03-16 03:21:50|758.43|755.07|758.18|754.82|758.43|755.07|758.18|754.82|0
1647400920000|2022-03-16 03:22:00|758.43|755.07|758.18|754.82|758.43|755.07|758.18|754.82|0
1647400930000|2022-03-16 03:22:10|757.94|754.58|758.43|755.07|758.43|755.07|757.94|754.58|0
1647400940000|2022-03-16 03:22:20|758.67|755.31|759.04|755.68|759.04|755.68|758.67|755.31|0
1647400950000|2022-03-16 03:22:30|759.15|755.79|758.91|755.55|759.15|755.79|758.91|755.55|0
1647400960000|2022-03-16 03:22:40|759.15|755.79|759.4|756.04|759.4|756.04|759.15|755.79|0
1647400970000|2022-03-16 03:22:50|759.52|756.16|759.39|756.03|759.52|756.16|759.39|756.03|0
1647400980000|2022-03-16 03:23:00|759.15|755.79|759.15|755.79|759.15|755.79|759.04|755.68|0
1647400990000|2022-03-16 03:23:10|758.91|755.55|759.28|755.92|759.28|755.92|758.91|755.55|0
1647401000000|2022-03-16 03:23:20|759.04|755.68|758.55|755.19|759.04|755.68|758.55|755.19|0
1647401010000|2022-03-16 03:23:30|758.43|755.07|758.43|755.07|758.43|755.07|758.43|755.07|0
1647401020000|2022-03-16 03:23:40|758.18|754.82|757.7|754.34|758.18|754.82|757.7|754.34|0
1647401030000|2022-03-16 03:23:50|757.22|753.86|756.97|753.61|757.22|753.86|756.97|753.61|0
1647401040000|2022-03-16 03:24:00|757.1|753.74|757.7|754.34|757.7|754.34|756.97|753.61|0
1647401050000|2022-03-16 03:24:10|757.22|753.86|757.46|754.1|757.46|754.1|757.22|753.86|0
1647401060000|2022-03-16 03:24:20|757.7|754.34|757.94|754.58|757.94|754.58|757.58|754.22|0
1647401070000|2022-03-16 03:24:30|757.7|754.34|757.46|754.1|757.7|754.34|757.46|754.1|0
1647401080000|2022-03-16 03:24:40|757.7|754.34|756.97|753.61|757.7|754.34|756.97|753.61|0
1647401090000|2022-03-16 03:24:50|757.22|753.86|756.73|753.37|757.22|753.86|756.73|753.37|0
1647401100000|2022-03-16 03:25:00|756.97|753.61|756.73|753.37|756.97|753.61|756.49|753.13|0
1647401110000|2022-03-16 03:25:10|756.97|753.61|756.97|753.61|757.22|753.86|756.97|753.61|0
1647401120000|2022-03-16 03:25:20|757.1|753.74|756.97|753.61|757.1|753.74|756.73|753.37|0
1647401130000|2022-03-16 03:25:30|756.86|753.5|756.86|753.5|756.86|753.5|756.86|753.5|0
1647401140000|2022-03-16 03:25:40|756.73|753.37|756.97|753.61|756.97|753.61|756.73|753.37|0
1647401150000|2022-03-16 03:25:50|756.86|753.5|756.86|753.5|756.86|753.5|756.86|753.5|0
1647401160000|2022-03-16 03:26:00|756.73|753.37|756.49|753.13|756.73|753.37|756.49|753.13|0
1647401170000|2022-03-16 03:26:10|756.37|753.01|756.01|752.65|756.37|753.01|756.01|752.65|0
1647401180000|2022-03-16 03:26:20|755.89|752.53|755.28|751.92|755.89|752.53|755.28|751.92|0
1647401190000|2022-03-16 03:26:30|755.04|751.68|755.52|752.16|755.52|752.16|754.68|751.32|0
1647401200000|2022-03-16 03:26:40|755.28|751.92|754.31|750.95|755.28|751.92|753.83|750.47|0
1647401210000|2022-03-16 03:26:50|754.55|751.19|754.55|751.19|754.8|751.44|754.31|750.95|0
1647401220000|2022-03-16 03:27:00|754.44|751.08|754.55|751.19|754.55|751.19|754.44|751.08|0
1647401230000|2022-03-16 03:27:10|754.44|751.08|754.55|751.19|754.55|751.19|754.44|751.08|0
1647401240000|2022-03-16 03:27:20|754.31|750.95|754.31|750.95|754.8|751.44|754.31|750.95|0
1647401250000|2022-03-16 03:27:30|753.83|750.47|753.71|750.35|754.07|750.71|753.71|750.35|0
1647401260000|2022-03-16 03:27:40|753.59|750.23|753.83|750.47|753.83|750.47|753.59|750.23|0
1647401270000|2022-03-16 03:27:50|754.07|750.71|755.52|752.16|755.52|752.16|754.07|750.71|0
1647401280000|2022-03-16 03:28:00|756.01|752.65|755.41|752.05|756.01|752.65|755.28|751.92|0
1647401290000|2022-03-16 03:28:10|755.76|752.4|755.76|752.4|755.76|752.4|755.52|752.16|0
1647401300000|2022-03-16 03:28:20|755.89|752.53|755.89|752.53|756.25|752.89|755.89|752.53|0
1647401310000|2022-03-16 03:28:30|755.76|752.4|756.25|752.89|756.25|752.89|755.76|752.4|0
1647401320000|2022-03-16 03:28:40|756.13|752.77|756.25|752.89|756.49|753.13|756.13|752.77|0
1647401330000|2022-03-16 03:28:50|756.49|753.13|756.25|752.89|756.49|753.13|756.25|752.89|0
1647401340000|2022-03-16 03:29:00|756.49|753.13|755.76|752.4|756.49|753.13|755.76|752.4|0
1647401350000|2022-03-16 03:29:10|755.65|752.29|755.89|752.53|755.89|752.53|755.65|752.29|0
1647401360000|2022-03-16 03:29:20|755.76|752.4|755.89|752.53|755.89|752.53|755.52|752.16|0
1647401370000|2022-03-16 03:29:30|755.76|752.4|756.01|752.65|756.25|752.89|755.76|752.4|0
1647401380000|2022-03-16 03:29:40|756.25|752.89|756.73|753.37|756.73|753.37|756.25|752.89|0
1647401390000|2022-03-16 03:29:50|756.49|753.13|756.49|753.13|756.49|753.13|756.49|753.13|0
1647401400000|2022-03-16 03:30:00|756.25|752.89|756.37|753.01|756.37|753.01|756.25|752.89|0
1647401410000|2022-03-16 03:30:10|756.25|752.89|756.62|753.26|756.73|753.37|756.25|752.89|0
1647401420000|2022-03-16 03:30:20|756.73|753.37|756.49|753.13|756.86|753.5|756.49|753.13|0
1647401430000|2022-03-16 03:30:30|756.73|753.37|756.73|753.37|756.73|753.37|756.73|753.37|0
1647401440000|2022-03-16 03:30:40|756.62|753.26|756.73|753.37|756.97|753.61|756.62|753.26|0
1647401450000|2022-03-16 03:30:50|756.97|753.61|757.22|753.86|757.34|753.98|756.97|753.61|0
1647401460000|2022-03-16 03:31:00|757.46|754.1|757.34|753.98|757.46|754.1|757.34|753.98|0
1647401470000|2022-03-16 03:31:10|757.7|754.34|757.7|754.34|757.7|754.34|757.7|754.34|0
1647401480000|2022-03-16 03:31:20|757.34|753.98|757.58|754.22|757.58|754.22|757.34|753.98|0
1647401490000|2022-03-16 03:31:30|757.46|754.1|757.58|754.22|757.7|754.34|757.46|754.1|0
1647401500000|2022-03-16 03:31:40|757.46|754.1|757.7|754.34|757.7|754.34|757.46|754.1|0
1647401510000|2022-03-16 03:31:50|757.46|754.1|757.7|754.34|757.7|754.34|757.46|754.1|0
1647401520000|2022-03-16 03:32:00|757.58|754.22|756.97|753.61|757.58|754.22|756.49|753.13|0
1647401530000|2022-03-16 03:32:10|756.86|753.5|757.1|753.74|757.1|753.74|756.86|753.5|0
1647401540000|2022-03-16 03:32:20|756.86|753.5|756.73|753.37|756.86|753.5|756.73|753.37|0
1647401550000|2022-03-16 03:32:30|756.86|753.5|756.73|753.37|756.86|753.5|756.62|753.26|0
1647401560000|2022-03-16 03:32:40|756.49|753.13|756.49|753.13|756.49|753.13|756.49|753.13|0
1647401570000|2022-03-16 03:32:50|756.73|753.37|756.25|752.89|756.73|753.37|756.25|752.89|0
1647401580000|2022-03-16 03:33:00|756.49|753.13|756.49|753.13|756.49|753.13|756.49|753.13|0
1647401590000|2022-03-16 03:33:10|756.37|753.01|756.73|753.37|756.73|753.37|756.25|752.89|0
1647401600000|2022-03-16 03:33:20|756.86|753.5|757.22|753.86|757.22|753.86|756.86|753.5|0
1647401620000|2022-03-16 03:33:40|757.7|754.34|757.46|754.1|757.7|754.34|757.46|754.1|0
1647401630000|2022-03-16 03:33:50|757.34|753.98|757.46|754.1|757.46|754.1|757.34|753.98|0
1647401650000|2022-03-16 03:34:10|757.7|754.34|757.94|754.58|757.94|754.58|757.7|754.34|0
1647401660000|2022-03-16 03:34:20|758.18|754.82|758.43|755.07|758.43|755.07|758.18|754.82|0
1647401680000|2022-03-16 03:34:40|758.67|755.31|758.67|755.31|758.67|755.31|758.67|755.31|0
1647401690000|2022-03-16 03:34:50|758.43|755.07|758.55|755.19|758.55|755.19|758.43|755.07|0
1647401700000|2022-03-16 03:35:00|758.67|755.31|758.67|755.31|758.67|755.31|758.67|755.31|0
1647401710000|2022-03-16 03:35:10|758.55|755.19|758.67|755.31|758.67|755.31|758.55|755.19|0
1647401720000|2022-03-16 03:35:20|758.43|755.07|758.18|754.82|758.43|755.07|758.18|754.82|0
1647401730000|2022-03-16 03:35:30|758.43|755.07|758.43|755.07|758.43|755.07|758.43|755.07|0
1647401740000|2022-03-16 03:35:40|758.31|754.95|758.43|755.07|758.43|755.07|758.31|754.95|0
1647401750000|2022-03-16 03:35:50|758.18|754.82|757.83|754.47|758.18|754.82|757.83|754.47|0
1647401760000|2022-03-16 03:36:00|757.94|754.58|757.46|754.1|758.07|754.71|757.46|754.1|0
1647401770000|2022-03-16 03:36:10|757.58|754.22|757.58|754.22|757.58|754.22|757.58|754.22|0
1647401780000|2022-03-16 03:36:20|757.46|754.1|757.1|753.74|757.46|754.1|757.1|753.74|0
1647401790000|2022-03-16 03:36:30|756.97|753.61|756.73|753.37|757.1|753.74|756.73|753.37|0
1647401800000|2022-03-16 03:36:40|756.25|752.89|756.49|753.13|756.49|753.13|756.25|752.89|0
1647401810000|2022-03-16 03:36:50|756.37|753.01|755.76|752.4|756.37|753.01|755.76|752.4|0
1647401820000|2022-03-16 03:37:00|755.52|752.16|755.16|751.8|755.52|752.16|755.16|751.8|0
1647401830000|2022-03-16 03:37:10|755.28|751.92|755.28|751.92|755.28|751.92|755.28|751.92|0
1647401840000|2022-03-16 03:37:20|755.4|752.04|755.28|751.92|755.4|752.04|755.28|751.92|0
1647401850000|2022-03-16 03:37:30|755.52|752.16|755.16|751.8|755.52|752.16|755.04|751.68|0
1647401860000|2022-03-16 03:37:40|755.28|751.92|755.76|752.4|755.76|752.4|755.28|751.92|0
1647401870000|2022-03-16 03:37:50|755.89|752.53|755.65|752.29|755.89|752.53|755.52|752.16|0
1647401880000|2022-03-16 03:38:00|755.76|752.4|755.28|751.92|755.76|752.4|755.28|751.92|0
1647401890000|2022-03-16 03:38:10|755.4|752.04|755.65|752.29|755.65|752.29|755.4|752.04|0
1647401900000|2022-03-16 03:38:20|755.52|752.16|755.76|752.4|755.76|752.4|755.52|752.16|0
1647401910000|2022-03-16 03:38:30|756|752.64|756|752.64|756|752.64|756|752.64|0
1647401920000|2022-03-16 03:38:40|755.89|752.53|756|752.64|756|752.64|755.76|752.4|0
1647401930000|2022-03-16 03:38:50|755.89|752.53|756.13|752.77|756.13|752.77|755.89|752.53|0
1647401940000|2022-03-16 03:39:00|756|752.64|756|752.64|756|752.64|755.76|752.4|0
1647401950000|2022-03-16 03:39:10|756.25|752.89|756|752.64|756.25|752.89|756|752.64|0
1647401960000|2022-03-16 03:39:20|755.89|752.53|754.8|751.44|756|752.64|754.8|751.44|0
1647401970000|2022-03-16 03:39:30|754.31|750.95|754.31|750.95|754.55|751.19|754.31|750.95|0
1647401980000|2022-03-16 03:39:40|754.55|751.19|754.8|751.44|754.8|751.44|754.31|750.95|0
1647401990000|2022-03-16 03:39:50|754.92|751.56|754.92|751.56|754.92|751.56|754.92|751.56|0
1647402000000|2022-03-16 03:40:00|755.04|751.68|755.28|751.92|755.28|751.92|755.04|751.68|0
1647402010000|2022-03-16 03:40:10|755.76|752.4|756|752.64|756|752.64|755.76|752.4|0
1647402020000|2022-03-16 03:40:20|756.49|753.13|756.49|753.13|756.49|753.13|756.49|753.13|0
1647402040000|2022-03-16 03:40:40|756.25|752.89|756.37|753.01|756.37|753.01|756.25|752.89|0
1647402050000|2022-03-16 03:40:50|756.49|753.13|756.49|753.13|756.73|753.37|756.37|753.01|0
1647402060000|2022-03-16 03:41:00|756.61|753.25|756.49|753.13|756.61|753.25|756.49|753.13|0
1647402070000|2022-03-16 03:41:10|756.37|753.01|756.73|753.37|756.73|753.37|756.25|752.89|0
1647402080000|2022-03-16 03:41:20|756.97|753.61|757.21|753.85|757.21|753.85|756.97|753.61|0
1647402090000|2022-03-16 03:41:30|757.1|753.74|757.1|753.74|757.21|753.85|757.1|753.74|0
1647402100000|2022-03-16 03:41:40|757.21|753.85|757.1|753.74|757.21|753.85|757.1|753.74|0
1647402110000|2022-03-16 03:41:50|756.97|753.61|756.25|752.89|756.97|753.61|756.25|752.89|0
1647402120000|2022-03-16 03:42:00|756.73|753.37|756.97|753.61|756.97|753.61|756.73|753.37|0
1647402130000|2022-03-16 03:42:10|757.21|753.85|756.97|753.61|757.21|753.85|756.97|753.61|0
1647402140000|2022-03-16 03:42:20|756.73|753.37|756.73|753.37|756.73|753.37|756.49|753.13|0
1647402150000|2022-03-16 03:42:30|756.97|753.61|756.86|753.5|756.97|753.61|756.73|753.37|0
1647402160000|2022-03-16 03:42:40|756.97|753.61|756.97|753.61|756.97|753.61|756.97|753.61|0
1647402170000|2022-03-16 03:42:50|757.21|753.85|757.21|753.85|757.21|753.85|756.86|753.5|0
1647402180000|2022-03-16 03:43:00|757.46|754.1|757.7|754.34|757.7|754.34|757.46|754.1|0
1647402190000|2022-03-16 03:43:10|757.58|754.22|757.46|754.1|757.58|754.22|757.46|754.1|0
1647402200000|2022-03-16 03:43:20|757.21|753.85|757.58|754.22|757.58|754.22|757.21|753.85|0
1647402210000|2022-03-16 03:43:30|757.46|754.1|757.58|754.22|757.7|754.34|757.46|754.1|0
1647402220000|2022-03-16 03:43:40|757.46|754.1|757.58|754.22|757.58|754.22|757.46|754.1|0
1647402230000|2022-03-16 03:43:50|757.46|754.1|757.46|754.1|757.7|754.34|757.46|754.1|0
1647402240000|2022-03-16 03:44:00|757.7|754.34|757.7|754.34|757.7|754.34|757.46|754.1|0
1647402250000|2022-03-16 03:44:10|757.94|754.58|757.94|754.58|757.94|754.58|757.7|754.34|0
1647402260000|2022-03-16 03:44:20|758.18|754.82|758.18|754.82|758.18|754.82|758.18|754.82|0
1647402270000|2022-03-16 03:44:30|757.94|754.58|757.7|754.34|757.94|754.58|757.7|754.34|0
1647402280000|2022-03-16 03:44:40|757.94|754.58|757.82|754.46|757.94|754.58|757.7|754.34|0
1647402290000|2022-03-16 03:44:50|757.7|754.34|757.94|754.58|757.94|754.58|757.7|754.34|0
1647402300000|2022-03-16 03:45:00|757.58|754.22|757.94|754.58|757.94|754.58|757.58|754.22|0
1647402310000|2022-03-16 03:45:10|757.7|754.34|757.7|754.34|757.7|754.34|757.7|754.34|0
1647402320000|2022-03-16 03:45:20|757.94|754.58|757.94|754.58|757.94|754.58|757.94|754.58|0
1647402330000|2022-03-16 03:45:30|757.46|754.1|757.46|754.1|757.7|754.34|757.46|754.1|0
1647402340000|2022-03-16 03:45:40|757.58|754.22|757.7|754.34|757.7|754.34|757.58|754.22|0
1647402350000|2022-03-16 03:45:50|757.58|754.22|757.7|754.34|757.7|754.34|757.58|754.22|0
1647402360000|2022-03-16 03:46:00|757.46|754.1|757.7|754.34|757.7|754.34|757.46|754.1|0
1647402380000|2022-03-16 03:46:20|756.49|753.13|756.97|753.61|757.21|753.85|756.49|753.13|0
1647402390000|2022-03-16 03:46:30|756.86|753.5|756.97|753.61|756.97|753.61|756.86|753.5|0
1647402400000|2022-03-16 03:46:40|756.86|753.5|756.86|753.5|756.86|753.5|756.86|753.5|0
1647402410000|2022-03-16 03:46:50|756.73|753.37|756.86|753.5|756.86|753.5|756.73|753.37|0
1647402420000|2022-03-16 03:47:00|756.73|753.37|756.86|753.5|756.97|753.61|756.73|753.37|0
1647402430000|2022-03-16 03:47:10|756.97|753.61|756.97|753.61|756.97|753.61|756.97|753.61|0
1647402460000|2022-03-16 03:47:40|756.86|753.5|756.97|753.61|756.97|753.61|756.73|753.37|0
1647402470000|2022-03-16 03:47:50|756.73|753.37|756.49|753.13|756.73|753.37|756.49|753.13|0
1647402480000|2022-03-16 03:48:00|755.89|752.53|755.89|752.53|756|752.64|755.89|752.53|0
1647402490000|2022-03-16 03:48:10|756.49|753.13|756.49|753.13|756.49|753.13|756.49|753.13|0
1647402500000|2022-03-16 03:48:20|756.73|753.37|756.73|753.37|756.73|753.37|756.73|753.37|0
1647402520000|2022-03-16 03:48:40|756.61|753.25|755.89|752.53|756.61|753.25|755.89|752.53|0
1647402530000|2022-03-16 03:48:50|756.13|752.77|755.76|752.4|756.25|752.89|755.76|752.4|0
1647402540000|2022-03-16 03:49:00|756|752.64|756.25|752.89|756.25|752.89|756|752.64|0
1647402550000|2022-03-16 03:49:10|756.49|753.13|756.49|753.13|756.49|753.13|756.25|752.89|0
1647402560000|2022-03-16 03:49:20|756.61|753.25|756.61|753.25|756.61|753.25|756.49|753.13|0
1647402570000|2022-03-16 03:49:30|756.73|753.37|756.25|752.89|756.73|753.37|756.25|752.89|0
1647402580000|2022-03-16 03:49:40|756.49|753.13|756.37|753.01|756.49|753.13|756.25|752.89|0
1647402590000|2022-03-16 03:49:50|756.49|753.13|756.49|753.13|756.49|753.13|756.25|752.89|0
1647402600000|2022-03-16 03:50:00|756.37|753.01|756.73|753.37|756.73|753.37|756.37|753.01|0
1647402610000|2022-03-16 03:50:10|756.97|753.61|757.21|753.85|757.21|753.85|756.97|753.61|0
1647402620000|2022-03-16 03:50:20|757.46|754.1|757.34|753.98|757.46|754.1|757.34|753.98|0
1647402630000|2022-03-16 03:50:30|757.46|754.1|757.34|753.98|757.46|754.1|757.34|753.98|0
1647402640000|2022-03-16 03:50:40|757.46|754.1|757.46|754.1|757.46|754.1|757.21|753.85|0
1647402650000|2022-03-16 03:50:50|757.58|754.22|757.58|754.22|757.7|754.34|757.21|753.85|0
1647402660000|2022-03-16 03:51:00|757.34|753.98|757.46|754.1|757.46|754.1|757.34|753.98|0
1647402670000|2022-03-16 03:51:10|757.34|753.98|757.34|753.98|757.34|753.98|757.21|753.85|0
1647402680000|2022-03-16 03:51:20|757.21|753.85|757.34|753.98|757.34|753.98|757.21|753.85|0
1647402690000|2022-03-16 03:51:30|757.21|753.85|757.34|753.98|757.46|754.1|757.21|753.85|0
1647402700000|2022-03-16 03:51:40|757.46|754.1|757.94|754.58|757.94|754.58|757.46|754.1|0
1647402710000|2022-03-16 03:51:50|758.07|754.71|758.07|754.71|758.07|754.71|758.07|754.71|0
1647402720000|2022-03-16 03:52:00|757.94|754.58|758.18|754.82|758.18|754.82|757.7|754.34|0
1647402730000|2022-03-16 03:52:10|758.42|755.06|758.42|755.06|758.42|755.06|758.42|755.06|0
1647402740000|2022-03-16 03:52:20|758.07|754.71|758.67|755.31|758.67|755.31|758.07|754.71|0
1647402750000|2022-03-16 03:52:30|758.42|755.06|758.42|755.06|758.42|755.06|758.42|755.06|0
1647402760000|2022-03-16 03:52:40|758.31|754.95|758.42|755.06|758.42|755.06|758.31|754.95|0
1647402770000|2022-03-16 03:52:50|758.18|754.82|758.18|754.82|758.18|754.82|758.18|754.82|0
1647402780000|2022-03-16 03:53:00|758.31|754.95|758.18|754.82|758.31|754.95|758.18|754.82|0
1647402790000|2022-03-16 03:53:10|758.31|754.95|758.18|754.82|758.31|754.95|758.18|754.82|0
1647402800000|2022-03-16 03:53:20|758.42|755.06|757.94|754.58|758.42|755.06|757.94|754.58|0
1647402820000|2022-03-16 03:53:40|758.07|754.71|758.07|754.71|758.07|754.71|758.07|754.71|0
1647402830000|2022-03-16 03:53:50|758.18|754.82|758.18|754.82|758.18|754.82|758.18|754.82|0
1647402840000|2022-03-16 03:54:00|758.42|755.06|758.67|755.31|758.67|755.31|758.18|754.82|0
1647402850000|2022-03-16 03:54:10|758.79|755.43|758.91|755.55|758.91|755.55|758.79|755.43|0
1647402860000|2022-03-16 03:54:20|759.15|755.79|759.15|755.79|759.15|755.79|759.15|755.79|0
1647402870000|2022-03-16 03:54:30|759.03|755.67|759.03|755.67|759.03|755.67|758.91|755.55|0
1647402880000|2022-03-16 03:54:40|759.15|755.79|758.91|755.55|759.15|755.79|758.91|755.55|0
1647402890000|2022-03-16 03:54:50|759.15|755.79|759.15|755.79|759.15|755.79|759.03|755.67|0
1647402900000|2022-03-16 03:55:00|758.67|755.31|757.58|754.22|758.67|755.31|757.58|754.22|0
1647402910000|2022-03-16 03:55:10|757.94|754.58|757.94|754.58|757.94|754.58|757.7|754.34|0
1647402920000|2022-03-16 03:55:20|757.82|754.46|757.94|754.58|757.94|754.58|757.82|754.46|0
1647402930000|2022-03-16 03:55:30|757.46|754.1|757.7|754.34|757.7|754.34|757.46|754.1|0
1647402960000|2022-03-16 03:56:00|757.94|754.58|757.7|754.34|757.94|754.58|757.7|754.34|0
1647402970000|2022-03-16 03:56:10|757.46|754.1|756.49|753.13|757.46|754.1|756.49|753.13|0
1647402980000|2022-03-16 03:56:20|756.85|753.49|756.97|753.61|756.97|753.61|756.85|753.49|0
1647402990000|2022-03-16 03:56:30|757.1|753.74|756.73|753.37|757.1|753.74|756.73|753.37|0
1647403010000|2022-03-16 03:56:50|756.97|753.61|756.25|752.89|756.97|753.61|756.25|752.89|0
1647403020000|2022-03-16 03:57:00|756.61|753.25|757.58|754.22|757.58|754.22|756.61|753.25|0
1647403030000|2022-03-16 03:57:10|757.34|753.98|757.46|754.1|757.58|754.22|757.34|753.98|0
1647403040000|2022-03-16 03:57:20|757.7|754.34|757.58|754.22|757.7|754.34|757.46|754.1|0
1647403050000|2022-03-16 03:57:30|757.34|753.98|757.7|754.34|757.7|754.34|757.34|753.98|0
1647403060000|2022-03-16 03:57:40|758.18|754.82|758.18|754.82|758.18|754.82|758.06|754.7|0
1647403070000|2022-03-16 03:57:50|758.42|755.06|758.42|755.06|758.42|755.06|758.42|755.06|0
1647403080000|2022-03-16 03:58:00|758.18|754.82|758.42|755.06|758.42|755.06|758.18|754.82|0
1647403090000|2022-03-16 03:58:10|758.55|755.19|758.67|755.31|758.67|755.31|758.42|755.06|0
1647403100000|2022-03-16 03:58:20|758.18|754.82|758.31|754.95|758.31|754.95|758.18|754.82|0
1647403110000|2022-03-16 03:58:30|758.18|754.82|758.31|754.95|758.31|754.95|758.18|754.82|0
1647403120000|2022-03-16 03:58:40|758.55|755.19|758.55|755.19|758.55|755.19|758.55|755.19|0
1647403130000|2022-03-16 03:58:50|758.18|754.82|758.31|754.95|758.31|754.95|758.06|754.7|0
1647403140000|2022-03-16 03:59:00|758.42|755.06|758.31|754.95|758.42|755.06|758.31|754.95|0
1647403150000|2022-03-16 03:59:10|758.18|754.82|757.82|754.46|758.18|754.82|757.7|754.34|0
1647403160000|2022-03-16 03:59:20|757.94|754.58|757.94|754.58|757.94|754.58|757.94|754.58|0
1647403170000|2022-03-16 03:59:30|758.18|754.82|757.94|754.58|758.18|754.82|757.94|754.58|0
1647403180000|2022-03-16 03:59:40|758.18|754.82|758.42|755.06|758.42|755.06|758.18|754.82|0
1647403190000|2022-03-16 03:59:50|758.18|754.82|758.31|754.95|758.31|754.95|758.18|754.82|0
1647403200000|2022-03-16 04:00:00|758.18|754.82|757.7|754.34|758.18|754.82|757.7|754.34|0
1647403210000|2022-03-16 04:00:10|758.18|754.82|758.18|754.82|758.18|754.82|758.18|754.82|0
1647403220000|2022-03-16 04:00:20|758.06|754.7|757.45|754.09|758.06|754.7|757.34|753.98|0
1647403230000|2022-03-16 04:00:30|757.1|753.74|757.45|754.09|757.45|754.09|757.1|753.74|0
1647403240000|2022-03-16 04:00:40|757.7|754.34|757.7|754.34|757.7|754.34|757.7|754.34|0
1647403250000|2022-03-16 04:00:50|757.58|754.22|757.58|754.22|757.58|754.22|757.58|754.22|0
1647403260000|2022-03-16 04:01:00|757.7|754.34|757.7|754.34|757.7|754.34|757.7|754.34|0
1647403270000|2022-03-16 04:01:10|757.58|754.22|757.7|754.34|757.7|754.34|757.45|754.09|0
1647403310000|2022-03-16 04:01:50|757.34|753.98|757.21|753.85|757.45|754.09|757.21|753.85|0
1647403320000|2022-03-16 04:02:00|757.34|753.98|757.45|754.09|757.45|754.09|757.34|753.98|0
1647403330000|2022-03-16 04:02:10|757.7|754.34|757.45|754.09|757.7|754.34|757.45|754.09|0
1647403350000|2022-03-16 04:02:30|757.34|753.98|757.45|754.09|757.45|754.09|757.34|753.98|0
1647403360000|2022-03-16 04:02:40|757.82|754.46|757.82|754.46|757.82|754.46|757.82|754.46|0
1647403370000|2022-03-16 04:02:50|757.45|754.09|757.45|754.09|757.45|754.09|757.21|753.85|0
1647403390000|2022-03-16 04:03:10|757.7|754.34|757.7|754.34|757.7|754.34|757.7|754.34|0
1647403420000|2022-03-16 04:03:40|757.34|753.98|757.34|753.98|757.34|753.98|757.34|753.98|0
1647403430000|2022-03-16 04:03:50|757.45|754.09|757.58|754.22|757.58|754.22|757.45|754.09|0
1647403440000|2022-03-16 04:04:00|757.7|754.34|757.21|753.85|757.7|754.34|757.21|753.85|0
1647403450000|2022-03-16 04:04:10|756.73|753.37|756.73|753.37|756.73|753.37|756.73|753.37|0
1647403460000|2022-03-16 04:04:20|756.85|753.49|756.24|752.88|756.85|753.49|756.24|752.88|0
1647403470000|2022-03-16 04:04:30|756.37|753.01|756.37|753.01|756.37|753.01|756.37|753.01|0
1647403480000|2022-03-16 04:04:40|756.24|752.88|756.49|753.13|756.49|753.13|756.24|752.88|0
1647403490000|2022-03-16 04:04:50|756.85|753.49|756.73|753.37|756.85|753.49|756.73|753.37|0
1647403500000|2022-03-16 04:05:00|756.61|753.25|756.73|753.37|756.73|753.37|756.61|753.25|0
1647403510000|2022-03-16 04:05:10|756.49|753.13|756.37|753.01|756.49|753.13|756.37|753.01|0
1647403520000|2022-03-16 04:05:20|756.49|753.13|756.37|753.01|756.49|753.13|756.37|753.01|0
1647403530000|2022-03-16 04:05:30|756.49|753.13|756.37|753.01|756.49|753.13|756.24|752.88|0
1647403540000|2022-03-16 04:05:40|756.49|753.13|756.49|753.13|756.49|753.13|756.37|753.01|0
1647403550000|2022-03-16 04:05:50|756.73|753.37|756.97|753.61|756.97|753.61|756.73|753.37|0
1647403560000|2022-03-16 04:06:00|756.73|753.37|756.49|753.13|756.73|753.37|756.49|753.13|0
1647403570000|2022-03-16 04:06:10|756|752.64|756.49|753.13|756.49|753.13|756|752.64|0
1647403580000|2022-03-16 04:06:20|756.24|752.88|755.28|751.92|756.24|752.88|755.28|751.92|0
1647403590000|2022-03-16 04:06:30|755.52|752.16|755.76|752.4|755.89|752.53|755.52|752.16|0
1647403600000|2022-03-16 04:06:40|756|752.64|756|752.64|756|752.64|756|752.64|0
1647403610000|2022-03-16 04:06:50|756.24|752.88|756.24|752.88|756.24|752.88|756.24|752.88|0
1647403620000|2022-03-16 04:07:00|756|752.64|755.76|752.4|756|752.64|755.76|752.4|0
1647403630000|2022-03-16 04:07:10|755.4|752.04|757.45|754.09|757.45|754.09|755.4|752.04|0
1647403650000|2022-03-16 04:07:30|756.97|753.61|756.97|753.61|757.21|753.85|756.97|753.61|0
1647403660000|2022-03-16 04:07:40|756.73|753.37|756.73|753.37|756.73|753.37|756.73|753.37|0
1647403680000|2022-03-16 04:08:00|756.97|753.61|756.97|753.61|756.97|753.61|756.97|753.61|0
1647403690000|2022-03-16 04:08:10|757.21|753.85|757.21|753.85|757.21|753.85|757.21|753.85|0
1647403700000|2022-03-16 04:08:20|756.97|753.61|756.73|753.37|756.97|753.61|756.73|753.37|0
1647403710000|2022-03-16 04:08:30|756.85|753.49|756.85|753.49|756.85|753.49|756.85|753.49|0
1647403720000|2022-03-16 04:08:40|756.97|753.61|757.1|753.74|757.1|753.74|756.97|753.61|0
1647403730000|2022-03-16 04:08:50|756.97|753.61|756.97|753.61|756.97|753.61|756.97|753.61|0
1647403740000|2022-03-16 04:09:00|756.73|753.37|756.85|753.49|756.97|753.61|756.73|753.37|0
1647403750000|2022-03-16 04:09:10|756.97|753.61|756.49|753.13|756.97|753.61|756.49|753.13|0
1647403760000|2022-03-16 04:09:20|756.61|753.25|756.49|753.13|756.61|753.25|756.49|753.13|0
1647403770000|2022-03-16 04:09:30|756.73|753.37|756.73|753.37|756.73|753.37|756.73|753.37|0
1647403780000|2022-03-16 04:09:40|756.85|753.49|756.73|753.37|756.85|753.49|756.73|753.37|0
1647403790000|2022-03-16 04:09:50|756.61|753.25|756.73|753.37|756.73|753.37|756.61|753.25|0
1647403800000|2022-03-16 04:10:00|756.61|753.25|756.49|753.13|756.61|753.25|756.49|753.13|0
1647403810000|2022-03-16 04:10:10|756.73|753.37|756.73|753.37|756.73|753.37|756.49|753.13|0
1647403820000|2022-03-16 04:10:20|756.49|753.13|756.49|753.13|756.49|753.13|756.49|753.13|0
1647403830000|2022-03-16 04:10:30|756.73|753.37|756.49|753.13|756.73|753.37|756.49|753.13|0
1647403850000|2022-03-16 04:10:50|756.73|753.37|756.73|753.37|756.73|753.37|756.49|753.13|0
1647403860000|2022-03-16 04:11:00|756.61|753.25|756.73|753.37|756.73|753.37|756.61|753.25|0
1647403870000|2022-03-16 04:11:10|756.49|753.13|756.49|753.13|756.73|753.37|756.49|753.13|0
1647403880000|2022-03-16 04:11:20|756.37|753.01|756.73|753.37|756.73|753.37|756.37|753.01|0
1647403890000|2022-03-16 04:11:30|756.49|753.13|756.49|753.13|756.49|753.13|756.49|753.13|0
1647403900000|2022-03-16 04:11:40|756.37|753.01|755.76|752.4|756.37|753.01|755.76|752.4|0
1647403910000|2022-03-16 04:11:50|755.52|752.16|756|752.64|756|752.64|755.52|752.16|0
1647403920000|2022-03-16 04:12:00|756.13|752.77|756|752.64|756.13|752.77|756|752.64|0
1647403930000|2022-03-16 04:12:10|756.24|752.88|756.24|752.88|756.24|752.88|756.24|752.88|0
1647403940000|2022-03-16 04:12:20|756.49|753.13|756.61|753.25|756.61|753.25|756.49|753.13|0
1647403950000|2022-03-16 04:12:30|756.49|753.13|756.49|753.13|756.49|753.13|756.49|753.13|0
1647403970000|2022-03-16 04:12:50|756.37|753.01|756.37|753.01|756.37|753.01|756.37|753.01|0
1647403980000|2022-03-16 04:13:00|756.24|752.88|756.24|752.88|756.24|752.88|756.24|752.88|0
1647403990000|2022-03-16 04:13:10|756|752.64|756.24|752.88|756.24|752.88|756|752.64|0
1647404000000|2022-03-16 04:13:20|756.37|753.01|756.37|753.01|756.49|753.13|756.37|753.01|0
1647404010000|2022-03-16 04:13:30|756.49|753.13|756.49|753.13|756.49|753.13|756.49|753.13|0
1647404030000|2022-03-16 04:13:50|756.37|753.01|756.49|753.13|756.49|753.13|756.37|753.01|0
1647404060000|2022-03-16 04:14:20|756.24|752.88|756.49|753.13|756.49|753.13|756.24|752.88|0
1647404070000|2022-03-16 04:14:30|756.61|753.25|756.49|753.13|756.61|753.25|756.49|753.13|0
1647404080000|2022-03-16 04:14:40|756.73|753.37|756.73|753.37|756.73|753.37|756.61|753.25|0
1647404090000|2022-03-16 04:14:50|756.49|753.13|756.73|753.37|756.85|753.49|756.49|753.13|0
1647404100000|2022-03-16 04:15:00|756.97|753.61|756.97|753.61|756.97|753.61|756.97|753.61|0
1647404110000|2022-03-16 04:15:10|756.85|753.49|756.97|753.61|756.97|753.61|756.73|753.37|0
1647404130000|2022-03-16 04:15:30|757.21|753.85|757.45|754.09|757.45|754.09|757.21|753.85|0
1647404140000|2022-03-16 04:15:40|757.21|753.85|757.21|753.85|757.21|753.85|757.21|753.85|0
1647404160000|2022-03-16 04:16:00|757.58|754.22|757.45|754.09|757.58|754.22|757.45|754.09|0
1647404180000|2022-03-16 04:16:20|757.7|754.34|757.94|754.58|757.94|754.58|757.7|754.34|0
1647404190000|2022-03-16 04:16:30|757.7|754.34|757.94|754.58|757.94|754.58|757.7|754.34|0
1647404200000|2022-03-16 04:16:40|758.18|754.82|757.94|754.58|758.18|754.82|757.94|754.58|0
1647404240000|2022-03-16 04:17:20|757.45|754.09|757.7|754.34|757.7|754.34|757.45|754.09|0
1647404260000|2022-03-16 04:17:40|757.45|754.09|757.45|754.09|757.45|754.09|757.45|754.09|0
1647404270000|2022-03-16 04:17:50|757.7|754.34|757.7|754.34|757.7|754.34|757.7|754.34|0
1647404280000|2022-03-16 04:18:00|757.58|754.22|757.45|754.09|757.58|754.22|757.45|754.09|0
1647404290000|2022-03-16 04:18:10|757.7|754.34|757.7|754.34|757.7|754.34|757.45|754.09|0
1647404300000|2022-03-16 04:18:20|757.94|754.58|757.94|754.58|757.94|754.58|757.94|754.58|0
1647404310000|2022-03-16 04:18:30|757.82|754.46|757.7|754.34|757.82|754.46|757.7|754.34|0
1647404320000|2022-03-16 04:18:40|757.82|754.46|757.69|754.33|757.94|754.58|757.69|754.33|0
1647404340000|2022-03-16 04:19:00|757.94|754.58|757.94|754.58|757.94|754.58|757.94|754.58|0
1647404350000|2022-03-16 04:19:10|757.69|754.33|758.18|754.82|758.18|754.82|757.69|754.33|0
1647404360000|2022-03-16 04:19:20|757.94|754.58|757.94|754.58|758.06|754.7|757.94|754.58|0
1647404370000|2022-03-16 04:19:30|758.06|754.7|758.06|754.7|758.06|754.7|758.06|754.7|0
1647404380000|2022-03-16 04:19:40|758.18|754.82|758.18|754.82|758.18|754.82|758.18|754.82|0
1647404390000|2022-03-16 04:19:50|757.94|754.58|757.94|754.58|757.94|754.58|757.94|754.58|0
1647404400000|2022-03-16 04:20:00|758.18|754.82|757.94|754.58|758.18|754.82|757.94|754.58|0
1647404420000|2022-03-16 04:20:20|758.18|754.82|758.18|754.82|758.18|754.82|758.18|754.82|0
1647404440000|2022-03-16 04:20:40|757.94|754.58|757.94|754.58|757.94|754.58|757.94|754.58|0
1647404460000|2022-03-16 04:21:00|758.18|754.82|757.94|754.58|758.18|754.82|757.94|754.58|0
1647404480000|2022-03-16 04:21:20|758.18|754.82|758.18|754.82|758.18|754.82|758.18|754.82|0
1647404490000|2022-03-16 04:21:30|757.94|754.58|757.69|754.33|757.94|754.58|757.58|754.22|0
1647404500000|2022-03-16 04:21:40|757.82|754.46|757.82|754.46|757.82|754.46|757.82|754.46|0
1647404510000|2022-03-16 04:21:50|757.69|754.33|757.94|754.58|757.94|754.58|757.69|754.33|0
1647404550000|2022-03-16 04:22:30|757.82|754.46|757.82|754.46|757.82|754.46|757.82|754.46|0
1647404560000|2022-03-16 04:22:40|757.69|754.33|757.94|754.58|757.94|754.58|757.69|754.33|0
1647404580000|2022-03-16 04:23:00|758.18|754.82|758.3|754.94|758.3|754.94|758.18|754.82|0
1647404590000|2022-03-16 04:23:10|758.42|755.06|758.9|755.54|758.9|755.54|758.42|755.06|0
1647404600000|2022-03-16 04:23:20|759.15|755.79|759.39|756.03|759.39|756.03|759.15|755.79|0
1647404610000|2022-03-16 04:23:30|759.15|755.79|759.15|755.79|759.15|755.79|759.15|755.79|0
1647404620000|2022-03-16 04:23:40|759.27|755.91|759.39|756.03|759.39|756.03|759.27|755.91|0
1647404630000|2022-03-16 04:23:50|758.9|755.54|758.9|755.54|758.9|755.54|758.9|755.54|0
1647404640000|2022-03-16 04:24:00|758.79|755.43|759.15|755.79|759.15|755.79|758.79|755.43|0
1647404650000|2022-03-16 04:24:10|759.39|756.03|759.39|756.03|759.39|756.03|759.39|756.03|0
1647404660000|2022-03-16 04:24:20|759.15|755.79|759.15|755.79|759.27|755.91|759.15|755.79|0
1647404680000|2022-03-16 04:24:40|759.27|755.91|759.27|755.91|759.27|755.91|759.27|755.91|0
1647404690000|2022-03-16 04:24:50|759.15|755.79|758.9|755.54|759.15|755.79|758.79|755.43|0
1647404700000|2022-03-16 04:25:00|758.79|755.43|758.79|755.43|758.79|755.43|758.79|755.43|0
1647404710000|2022-03-16 04:25:10|758.9|755.54|758.9|755.54|758.9|755.54|758.9|755.54|0
1647404720000|2022-03-16 04:25:20|759.15|755.79|758.66|755.3|759.15|755.79|758.66|755.3|0
1647404740000|2022-03-16 04:25:40|758.42|755.06|758.18|754.82|758.42|755.06|758.18|754.82|0
1647404750000|2022-03-16 04:25:50|758.3|754.94|758.18|754.82|758.3|754.94|758.18|754.82|0
1647404760000|2022-03-16 04:26:00|758.3|754.94|758.42|755.06|758.42|755.06|758.3|754.94|0
1647404770000|2022-03-16 04:26:10|758.18|754.82|758.3|754.94|758.3|754.94|758.18|754.82|0
1647404780000|2022-03-16 04:26:20|758.42|755.06|758.55|755.19|758.55|755.19|758.42|755.06|0
1647404800000|2022-03-16 04:26:40|758.66|755.3|758.55|755.19|758.66|755.3|758.55|755.19|0
1647404810000|2022-03-16 04:26:50|758.66|755.3|758.66|755.3|758.66|755.3|758.66|755.3|0
1647404820000|2022-03-16 04:27:00|758.42|755.06|758.55|755.19|758.55|755.19|758.42|755.06|0
1647404830000|2022-03-16 04:27:10|758.42|755.06|758.66|755.3|758.66|755.3|758.42|755.06|0
1647404840000|2022-03-16 04:27:20|758.42|755.06|758.42|755.06|758.42|755.06|758.42|755.06|0
1647404850000|2022-03-16 04:27:30|758.66|755.3|758.66|755.3|758.66|755.3|758.66|755.3|0
1647404860000|2022-03-16 04:27:40|758.42|755.06|758.18|754.82|758.42|755.06|758.18|754.82|0
1647404870000|2022-03-16 04:27:50|758.55|755.19|758.9|755.54|758.9|755.54|758.55|755.19|0
1647404890000|2022-03-16 04:28:10|758.66|755.3|758.66|755.3|758.66|755.3|758.66|755.3|0
1647404900000|2022-03-16 04:28:20|758.9|755.54|758.9|755.54|758.9|755.54|758.9|755.54|0
1647404910000|2022-03-16 04:28:30|758.42|755.06|758.42|755.06|758.42|755.06|758.42|755.06|0
1647404920000|2022-03-16 04:28:40|758.55|755.19|758.42|755.06|758.55|755.19|758.42|755.06|0
1647404940000|2022-03-16 04:29:00|758.66|755.3|758.66|755.3|758.66|755.3|758.66|755.3|0
1647404950000|2022-03-16 04:29:10|758.42|755.06|758.42|755.06|758.42|755.06|758.42|755.06|0
1647404960000|2022-03-16 04:29:20|758.18|754.82|758.18|754.82|758.18|754.82|758.18|754.82|0
1647404990000|2022-03-16 04:29:50|758.42|755.06|758.55|755.19|758.55|755.19|758.42|755.06|0
1647405000000|2022-03-16 04:30:00|758.66|755.3|758.9|755.54|759.15|755.79|758.66|755.3|0
1647405010000|2022-03-16 04:30:10|759.15|755.79|759.15|755.79|759.15|755.79|759.15|755.79|0
1647405020000|2022-03-16 04:30:20|758.9|755.54|758.9|755.54|758.9|755.54|758.9|755.54|0
1647405030000|2022-03-16 04:30:30|759.03|755.67|759.15|755.79|759.15|755.79|759.03|755.67|0
1647405040000|2022-03-16 04:30:40|759.39|756.03|759.39|756.03|759.39|756.03|759.39|756.03|0
1647405060000|2022-03-16 04:31:00|759.63|756.27|759.39|756.03|759.63|756.27|759.39|756.03|0
1647405080000|2022-03-16 04:31:20|759.63|756.27|759.63|756.27|759.63|756.27|759.63|756.27|0
1647405090000|2022-03-16 04:31:30|759.87|756.51|759.87|756.51|759.87|756.51|759.87|756.51|0
1647405100000|2022-03-16 04:31:40|759.39|756.03|759.39|756.03|759.39|756.03|759.39|756.03|0
1647405110000|2022-03-16 04:31:50|759.27|755.91|759.39|756.03|759.39|756.03|759.27|755.91|0
1647405120000|2022-03-16 04:32:00|759.15|755.79|759.15|755.79|759.15|755.79|759.15|755.79|0
1647405130000|2022-03-16 04:32:10|758.9|755.54|758.9|755.54|758.9|755.54|758.9|755.54|0
1647405140000|2022-03-16 04:32:20|759.15|755.79|759.15|755.79|759.15|755.79|759.15|755.79|0
1647405150000|2022-03-16 04:32:30|759.03|755.67|758.9|755.54|759.03|755.67|758.9|755.54|0
1647405160000|2022-03-16 04:32:40|759.15|755.79|759.03|755.67|759.15|755.79|759.03|755.67|0
1647405170000|2022-03-16 04:32:50|758.9|755.54|758.9|755.54|758.9|755.54|758.9|755.54|0
1647405180000|2022-03-16 04:33:00|759.03|755.67|759.15|755.79|759.15|755.79|759.03|755.67|0
1647405200000|2022-03-16 04:33:20|759.03|755.67|758.79|755.43|759.03|755.67|758.79|755.43|0
1647405210000|2022-03-16 04:33:30|758.66|755.3|758.79|755.43|758.79|755.43|758.66|755.3|0
1647405220000|2022-03-16 04:33:40|758.9|755.54|758.9|755.54|758.9|755.54|758.79|755.43|0
1647405230000|2022-03-16 04:33:50|759.03|755.67|758.9|755.54|759.03|755.67|758.9|755.54|0
1647405240000|2022-03-16 04:34:00|759.15|755.79|759.39|756.03|759.39|756.03|759.15|755.79|0
1647405260000|2022-03-16 04:34:20|759.63|756.27|759.39|756.03|759.63|756.27|759.39|756.03|0
1647405280000|2022-03-16 04:34:40|759.63|756.27|759.27|755.91|759.63|756.27|759.15|755.79|0
1647405290000|2022-03-16 04:34:50|759.15|755.79|759.39|756.03|759.39|756.03|759.15|755.79|0
1647405300000|2022-03-16 04:35:00|759.51|756.15|759.39|756.03|759.51|756.15|759.39|756.03|0
1647405320000|2022-03-16 04:35:20|759.27|755.91|759.15|755.79|759.27|755.91|759.15|755.79|0
1647405330000|2022-03-16 04:35:30|759.27|755.91|759.15|755.79|759.27|755.91|759.15|755.79|0
1647405340000|2022-03-16 04:35:40|759.03|755.67|758.18|754.82|759.03|755.67|758.18|754.82|0
1647405350000|2022-03-16 04:35:50|758.42|755.06|758.55|755.19|758.66|755.3|758.42|755.06|0
1647405360000|2022-03-16 04:36:00|758.66|755.3|758.66|755.3|758.66|755.3|758.66|755.3|0
1647405370000|2022-03-16 04:36:10|758.3|754.94|758.55|755.19|758.55|755.19|758.3|754.94|0
1647405380000|2022-03-16 04:36:20|758.66|755.3|758.3|754.94|758.66|755.3|758.3|754.94|0
1647405390000|2022-03-16 04:36:30|758.66|755.3|758.55|755.19|758.66|755.3|758.42|755.06|0
1647405400000|2022-03-16 04:36:40|758.66|755.3|758.66|755.3|758.66|755.3|758.66|755.3|0
1647405410000|2022-03-16 04:36:50|758.55|755.19|758.3|754.94|758.55|755.19|758.3|754.94|0
1647405420000|2022-03-16 04:37:00|758.42|755.06|758.18|754.82|758.42|755.06|758.18|754.82|0
1647405430000|2022-03-16 04:37:10|757.69|754.33|757.69|754.33|757.69|754.33|757.45|754.09|0
1647405440000|2022-03-16 04:37:20|757.94|754.58|757.94|754.58|757.94|754.58|757.94|754.58|0
1647405450000|2022-03-16 04:37:30|757.69|754.33|757.69|754.33|757.69|754.33|757.69|754.33|0
1647405460000|2022-03-16 04:37:40|757.94|754.58|757.94|754.58|757.94|754.58|757.94|754.58|0
1647405470000|2022-03-16 04:37:50|757.82|754.46|757.82|754.46|757.82|754.46|757.82|754.46|0
1647405480000|2022-03-16 04:38:00|757.94|754.58|757.94|754.58|758.06|754.7|757.94|754.58|0
1647405510000|2022-03-16 04:38:30|757.69|754.33|757.69|754.33|757.69|754.33|757.69|754.33|0
1647405540000|2022-03-16 04:39:00|757.33|753.97|757.69|754.33|757.69|754.33|757.33|753.97|0
1647405550000|2022-03-16 04:39:10|757.45|754.09|757.69|754.33|757.69|754.33|757.45|754.09|0
1647405560000|2022-03-16 04:39:20|757.94|754.58|757.82|754.46|757.94|754.58|757.82|754.46|0
1647405570000|2022-03-16 04:39:30|757.69|754.33|757.69|754.33|757.82|754.46|757.69|754.33|0
1647405580000|2022-03-16 04:39:40|757.94|754.58|757.82|754.46|757.94|754.58|757.82|754.46|0
1647405590000|2022-03-16 04:39:50|757.69|754.33|757.69|754.33|757.69|754.33|757.69|754.33|0
1647405600000|2022-03-16 04:40:00|757.82|754.46|757.82|754.46|757.82|754.46|757.82|754.46|0
1647405620000|2022-03-16 04:40:20|757.69|754.33|757.69|754.33|757.69|754.33|757.69|754.33|0
1647405630000|2022-03-16 04:40:30|757.58|754.22|757.58|754.22|757.58|754.22|757.58|754.22|0
1647405640000|2022-03-16 04:40:40|757.69|754.33|757.69|754.33|757.69|754.33|757.69|754.33|0
1647405680000|2022-03-16 04:41:20|757.58|754.22|757.45|754.09|757.58|754.22|757.45|754.09|0
1647405690000|2022-03-16 04:41:30|756.97|753.61|757.45|754.09|757.45|754.09|756.97|753.61|0
1647405700000|2022-03-16 04:41:40|757.69|754.33|757.69|754.33|757.69|754.33|757.58|754.22|0
1647405710000|2022-03-16 04:41:50|757.82|754.46|757.82|754.46|757.82|754.46|757.82|754.46|0
1647405720000|2022-03-16 04:42:00|757.69|754.33|757.45|754.09|757.69|754.33|757.45|754.09|0
1647405730000|2022-03-16 04:42:10|757.09|753.73|757.21|753.85|757.21|753.85|757.09|753.73|0
1647405740000|2022-03-16 04:42:20|757.45|754.09|757.45|754.09|757.45|754.09|757.45|754.09|0
1647405750000|2022-03-16 04:42:30|757.33|753.97|757.21|753.85|757.33|753.97|757.21|753.85|0
1647405760000|2022-03-16 04:42:40|756.97|753.61|756.72|753.36|756.97|753.61|756.72|753.36|0
1647405770000|2022-03-16 04:42:50|757.09|753.73|757.09|753.73|757.21|753.85|757.09|753.73|0
1647405780000|2022-03-16 04:43:00|756.97|753.61|757.21|753.85|757.21|753.85|756.97|753.61|0
1647405810000|2022-03-16 04:43:30|757.33|753.97|757.45|754.09|757.45|754.09|757.33|753.97|0
1647405820000|2022-03-16 04:43:40|757.69|754.33|757.69|754.33|757.69|754.33|757.69|754.33|0
1647405830000|2022-03-16 04:43:50|757.82|754.46|757.69|754.33|757.82|754.46|757.69|754.33|0
1647405840000|2022-03-16 04:44:00|757.45|754.09|757.69|754.33|757.69|754.33|757.45|754.09|0
1647405850000|2022-03-16 04:44:10|757.82|754.46|757.82|754.46|757.82|754.46|757.82|754.46|0
1647405860000|2022-03-16 04:44:20|757.93|754.57|757.69|754.33|757.93|754.57|757.69|754.33|0
1647405870000|2022-03-16 04:44:30|757.58|754.22|757.58|754.22|757.69|754.33|757.58|754.22|0
1647405880000|2022-03-16 04:44:40|757.45|754.09|757.45|754.09|757.45|754.09|757.45|754.09|0
1647405890000|2022-03-16 04:44:50|757.33|753.97|757.45|754.09|757.45|754.09|757.33|753.97|0
1647405900000|2022-03-16 04:45:00|757.58|754.22|757.58|754.22|757.58|754.22|757.58|754.22|0
1647405910000|2022-03-16 04:45:10|757.21|753.85|756.85|753.49|757.21|753.85|756.85|753.49|0
1647405920000|2022-03-16 04:45:20|756.97|753.61|756.97|753.61|756.97|753.61|756.97|753.61|0
1647405930000|2022-03-16 04:45:30|756.72|753.36|756.37|753.01|756.72|753.36|756.37|753.01|0
1647405940000|2022-03-16 04:45:40|756.24|752.88|756.24|752.88|756.24|752.88|756.24|752.88|0
1647405950000|2022-03-16 04:45:50|756|752.64|755.76|752.4|756|752.64|755.76|752.4|0
1647405960000|2022-03-16 04:46:00|755.64|752.28|755.76|752.4|755.76|752.4|755.27|751.91|0
1647405970000|2022-03-16 04:46:10|755.51|752.15|755.27|751.91|755.51|752.15|755.27|751.91|0
1647405980000|2022-03-16 04:46:20|755.51|752.15|755.51|752.15|755.51|752.15|755.51|752.15|0
1647405990000|2022-03-16 04:46:30|755.76|752.4|755.64|752.28|755.76|752.4|755.51|752.15|0
1647406000000|2022-03-16 04:46:40|755.76|752.4|755.51|752.15|755.76|752.4|755.51|752.15|0
1647406020000|2022-03-16 04:47:00|755.64|752.28|755.51|752.15|755.64|752.28|755.51|752.15|0
1647406030000|2022-03-16 04:47:10|755.64|752.28|755.64|752.28|755.64|752.28|755.64|752.28|0
1647406040000|2022-03-16 04:47:20|755.51|752.15|755.76|752.4|755.76|752.4|755.51|752.15|0
1647406050000|2022-03-16 04:47:30|755.51|752.15|755.51|752.15|755.51|752.15|755.51|752.15|0
1647406070000|2022-03-16 04:47:50|755.76|752.4|755.76|752.4|755.76|752.4|755.76|752.4|0
1647406080000|2022-03-16 04:48:00|756|752.64|756.48|753.12|756.48|753.12|756|752.64|0
1647406090000|2022-03-16 04:48:10|756.97|753.61|756.97|753.61|757.09|753.73|756.72|753.36|0
1647406100000|2022-03-16 04:48:20|756.72|753.36|756.97|753.61|756.97|753.61|756.72|753.36|0
1647406110000|2022-03-16 04:48:30|757.21|753.85|757.09|753.73|757.21|753.85|756.97|753.61|0
1647406120000|2022-03-16 04:48:40|756.97|753.61|757.21|753.85|757.33|753.97|756.97|753.61|0
1647406130000|2022-03-16 04:48:50|756.97|753.61|756.97|753.61|756.97|753.61|756.72|753.36|0
1647406140000|2022-03-16 04:49:00|756.85|753.49|756.97|753.61|756.97|753.61|756.85|753.49|0
1647406160000|2022-03-16 04:49:20|756.72|753.36|756.48|753.12|756.72|753.36|756.48|753.12|0
1647406170000|2022-03-16 04:49:30|756|752.64|756|752.64|756|752.64|756|752.64|0
1647406180000|2022-03-16 04:49:40|755.51|752.15|755.51|752.15|755.51|752.15|755.51|752.15|0
1647406190000|2022-03-16 04:49:50|755.64|752.28|754.43|751.07|755.64|752.28|754.43|751.07|0
1647406200000|2022-03-16 04:50:00|754.55|751.19|754.55|751.19|754.55|751.19|754.55|751.19|0
1647406210000|2022-03-16 04:50:10|754.79|751.43|754.55|751.19|754.79|751.43|754.43|751.07|0
1647406220000|2022-03-16 04:50:20|754.91|751.55|754.91|751.55|755.03|751.67|754.79|751.43|0
1647406230000|2022-03-16 04:50:30|754.79|751.43|754.91|751.55|754.91|751.55|754.79|751.43|0
1647406240000|2022-03-16 04:50:40|755.03|751.67|755.03|751.67|755.03|751.67|754.91|751.55|0
1647406250000|2022-03-16 04:50:50|754.91|751.55|754.91|751.55|754.91|751.55|754.91|751.55|0
1647406260000|2022-03-16 04:51:00|755.03|751.67|755.27|751.91|755.27|751.91|755.03|751.67|0
1647406270000|2022-03-16 04:51:10|755.4|752.04|755.27|751.91|755.4|752.04|755.27|751.91|0
1647406280000|2022-03-16 04:51:20|755.03|751.67|755.03|751.67|755.03|751.67|755.03|751.67|0
1647406290000|2022-03-16 04:51:30|755.27|751.91|755.27|751.91|755.27|751.91|755.27|751.91|0
1647406320000|2022-03-16 04:52:00|755.51|752.15|755.51|752.15|755.51|752.15|755.51|752.15|0
1647406330000|2022-03-16 04:52:10|755.76|752.4|755.4|752.04|755.76|752.4|755.4|752.04|0
1647406340000|2022-03-16 04:52:20|755.51|752.15|755.51|752.15|755.51|752.15|755.51|752.15|0
1647406350000|2022-03-16 04:52:30|755.4|752.04|755.51|752.15|755.51|752.15|755.4|752.04|0
1647406360000|2022-03-16 04:52:40|755.4|752.04|755.51|752.15|755.51|752.15|755.4|752.04|0
1647406370000|2022-03-16 04:52:50|755.76|752.4|755.76|752.4|755.76|752.4|755.76|752.4|0
1647406380000|2022-03-16 04:53:00|755.4|752.04|755.51|752.15|755.51|752.15|755.4|752.04|0
1647406390000|2022-03-16 04:53:10|755.03|751.67|754.91|751.55|755.03|751.67|754.91|751.55|0
1647406400000|2022-03-16 04:53:20|755.03|751.67|755.03|751.67|755.03|751.67|755.03|751.67|0
1647406410000|2022-03-16 04:53:30|754.79|751.43|755.03|751.67|755.03|751.67|754.79|751.43|0
1647406420000|2022-03-16 04:53:40|755.27|751.91|755.03|751.67|755.27|751.91|755.03|751.67|0
1647406430000|2022-03-16 04:53:50|754.91|751.55|754.91|751.55|754.91|751.55|754.91|751.55|0
1647406440000|2022-03-16 04:54:00|755.27|751.91|755.27|751.91|755.27|751.91|755.16|751.8|0
1647406460000|2022-03-16 04:54:20|755.51|752.15|755.27|751.91|755.64|752.28|755.27|751.91|0
1647406470000|2022-03-16 04:54:30|755.16|751.8|754.79|751.43|755.16|751.8|754.79|751.43|0
1647406480000|2022-03-16 04:54:40|755.03|751.67|755.03|751.67|755.03|751.67|755.03|751.67|0
1647406490000|2022-03-16 04:54:50|754.91|751.55|754.79|751.43|754.91|751.55|754.79|751.43|0
1647406500000|2022-03-16 04:55:00|755.16|751.8|755.16|751.8|755.16|751.8|755.16|751.8|0
1647406510000|2022-03-16 04:55:10|755.03|751.67|755.03|751.67|755.03|751.67|755.03|751.67|0
1647406530000|2022-03-16 04:55:30|754.79|751.43|754.79|751.43|754.79|751.43|754.79|751.43|0
1647406540000|2022-03-16 04:55:40|754.55|751.19|754.55|751.19|754.55|751.19|754.55|751.19|0
1647406550000|2022-03-16 04:55:50|754.79|751.43|754.79|751.43|754.79|751.43|754.55|751.19|0
1647406560000|2022-03-16 04:56:00|754.67|751.31|754.79|751.43|754.79|751.43|753.82|750.46|0
1647406570000|2022-03-16 04:56:10|754.55|751.19|754.79|751.43|754.79|751.43|754.55|751.19|0
1647406580000|2022-03-16 04:56:20|754.55|751.19|755.03|751.67|755.03|751.67|754.3|750.94|0
1647406590000|2022-03-16 04:56:30|754.67|751.31|754.55|751.19|754.79|751.43|754.55|751.19|0
1647406600000|2022-03-16 04:56:40|754.79|751.43|754.55|751.19|754.79|751.43|754.55|751.19|0
1647406610000|2022-03-16 04:56:50|755.03|751.67|755.03|751.67|755.03|751.67|754.79|751.43|0
1647406620000|2022-03-16 04:57:00|754.79|751.43|754.55|751.19|754.79|751.43|754.55|751.19|0
1647406630000|2022-03-16 04:57:10|754.3|750.94|754.55|751.19|754.55|751.19|754.3|750.94|0
1647406640000|2022-03-16 04:57:20|754.79|751.43|754.55|751.19|754.79|751.43|754.55|751.19|0
1647406660000|2022-03-16 04:57:40|754.67|751.31|754.55|751.19|754.67|751.31|754.55|751.19|0
1647406680000|2022-03-16 04:58:00|754.06|750.7|754.19|750.83|754.3|750.94|754.06|750.7|0
1647406690000|2022-03-16 04:58:10|754.3|750.94|754.3|750.94|754.3|750.94|754.06|750.7|0
1647406700000|2022-03-16 04:58:20|754.06|750.7|754.06|750.7|754.06|750.7|754.06|750.7|0
1647406710000|2022-03-16 04:58:30|754.3|750.94|754.3|750.94|754.55|751.19|754.3|750.94|0
1647406720000|2022-03-16 04:58:40|754.55|751.19|754.55|751.19|754.55|751.19|754.55|751.19|0
1647406730000|2022-03-16 04:58:50|754.79|751.43|754.79|751.43|754.79|751.43|754.79|751.43|0
1647406740000|2022-03-16 04:59:00|755.03|751.67|754.79|751.43|755.03|751.67|754.79|751.43|0
1647406750000|2022-03-16 04:59:10|754.91|751.55|755.27|751.91|755.27|751.91|754.91|751.55|0
1647406760000|2022-03-16 04:59:20|755.03|751.67|754.79|751.43|755.03|751.67|754.79|751.43|0
1647406770000|2022-03-16 04:59:30|755.03|751.67|755.03|751.67|755.03|751.67|754.91|751.55|0
1647406780000|2022-03-16 04:59:40|755.27|751.91|755.27|751.91|755.27|751.91|755.27|751.91|0
1647406800000|2022-03-16 05:00:00|754.55|751.19|754.43|751.07|754.55|751.19|754.3|750.94|0
1647406810000|2022-03-16 05:00:10|754.19|750.83|754.3|750.94|754.67|751.31|754.19|750.83|0
1647406820000|2022-03-16 05:00:20|753.95|750.59|753.95|750.59|753.95|750.59|753.82|750.46|0
1647406830000|2022-03-16 05:00:30|753.82|750.46|753.7|750.34|753.95|750.59|753.7|750.34|0
1647406840000|2022-03-16 05:00:40|753.09|749.73|753.09|749.73|753.09|749.73|753.09|749.73|0
1647406850000|2022-03-16 05:00:50|752.85|749.49|752.85|749.49|752.98|749.62|752.85|749.49|0
1647406860000|2022-03-16 05:01:00|753.46|750.1|753.46|750.1|753.46|750.1|753.34|749.98|0
1647406870000|2022-03-16 05:01:10|753.58|750.22|753.09|749.73|753.58|750.22|753.09|749.73|0
1647406880000|2022-03-16 05:01:20|752.61|749.25|752.61|749.25|752.61|749.25|752.01|748.65|0
1647406890000|2022-03-16 05:01:30|752.49|749.13|752.37|749.01|752.49|749.13|752.37|749.01|0
1647406900000|2022-03-16 05:01:40|752.61|749.25|752.37|749.01|752.61|749.25|752.37|749.01|0
1647406910000|2022-03-16 05:01:50|752.25|748.89|752.37|749.01|752.61|749.25|752.25|748.89|0
1647406920000|2022-03-16 05:02:00|752.61|749.25|752.25|748.89|752.61|749.25|752.25|748.89|0
1647406930000|2022-03-16 05:02:10|752.37|749.01|752.37|749.01|752.61|749.25|752.13|748.77|0
1647406940000|2022-03-16 05:02:20|752.61|749.25|753.09|749.73|753.09|749.73|752.61|749.25|0
1647406950000|2022-03-16 05:02:30|752.85|749.49|752.37|749.01|752.85|749.49|752.13|748.77|0
1647406960000|2022-03-16 05:02:40|752.61|749.25|752.85|749.49|752.85|749.49|752.13|748.77|0
1647406970000|2022-03-16 05:02:50|753.09|749.73|753.09|749.73|753.09|749.73|753.09|749.73|0
1647406980000|2022-03-16 05:03:00|752.85|749.49|752.98|749.62|752.98|749.62|752.85|749.49|0
1647406990000|2022-03-16 05:03:10|752.74|749.38|752.85|749.49|752.85|749.49|752.74|749.38|0
1647407000000|2022-03-16 05:03:20|752.98|749.62|752.85|749.49|753.09|749.73|752.85|749.49|0
1647407010000|2022-03-16 05:03:30|753.09|749.73|753.58|750.22|753.58|750.22|753.09|749.73|0
1647407020000|2022-03-16 05:03:40|753.34|749.98|753.34|749.98|753.46|750.1|753.34|749.98|0
1647407030000|2022-03-16 05:03:50|753.58|750.22|753.46|750.1|753.58|750.22|753.46|750.1|0
1647407040000|2022-03-16 05:04:00|753.58|750.22|754.06|750.7|754.06|750.7|753.58|750.22|0
1647407050000|2022-03-16 05:04:10|753.58|750.22|754.06|750.7|754.06|750.7|753.58|750.22|0
1647407060000|2022-03-16 05:04:20|753.82|750.46|753.58|750.22|753.82|750.46|753.58|750.22|0
1647407070000|2022-03-16 05:04:30|753.34|749.98|753.46|750.1|753.46|750.1|753.34|749.98|0
1647407080000|2022-03-16 05:04:40|753.82|750.46|753.58|750.22|753.82|750.46|753.58|750.22|0
1647407090000|2022-03-16 05:04:50|753.34|749.98|753.82|750.46|753.82|750.46|753.34|749.98|0
1647407100000|2022-03-16 05:05:00|753.7|750.34|753.7|750.34|753.7|750.34|753.7|750.34|0
1647407110000|2022-03-16 05:05:10|753.82|750.46|753.34|749.98|753.82|750.46|753.34|749.98|0
1647407120000|2022-03-16 05:05:20|753.22|749.86|753.22|749.86|753.22|749.86|753.22|749.86|0
1647407130000|2022-03-16 05:05:30|752.85|749.49|752.13|748.77|752.85|749.49|752.13|748.77|0
1647407140000|2022-03-16 05:05:40|752.25|748.89|752.37|749.01|752.49|749.13|752.25|748.89|0
1647407150000|2022-03-16 05:05:50|752.25|748.89|752.49|749.13|752.49|749.13|752.25|748.89|0
1647407160000|2022-03-16 05:06:00|752.37|749.01|752.61|749.25|752.61|749.25|752.13|748.77|0
1647407170000|2022-03-16 05:06:10|752.85|749.49|752.37|749.01|752.85|749.49|752.37|749.01|0
1647407180000|2022-03-16 05:06:20|752.13|748.77|752.13|748.77|752.37|749.01|752.13|748.77|0
1647407190000|2022-03-16 05:06:30|752.01|748.65|752.25|748.89|752.25|748.89|752.01|748.65|0
1647407200000|2022-03-16 05:06:40|752.13|748.77|752.61|749.25|752.61|749.25|752.13|748.77|0
1647407210000|2022-03-16 05:06:50|752.13|748.77|752.37|749.01|752.37|749.01|752.13|748.77|0
1647407220000|2022-03-16 05:07:00|752.49|749.13|752.37|749.01|752.61|749.25|752.37|749.01|0
1647407230000|2022-03-16 05:07:10|752.61|749.25|752.61|749.25|752.61|749.25|752.61|749.25|0
1647407240000|2022-03-16 05:07:20|752.85|749.49|752.85|749.49|752.85|749.49|752.85|749.49|0
1647407250000|2022-03-16 05:07:30|753.09|749.73|753.22|749.86|753.22|749.86|753.09|749.73|0
1647407260000|2022-03-16 05:07:40|753.09|749.73|752.74|749.38|753.09|749.73|752.74|749.38|0
1647407270000|2022-03-16 05:07:50|752.61|749.25|752.49|749.13|752.61|749.25|752.49|749.13|0
1647407280000|2022-03-16 05:08:00|752.74|749.38|752.98|749.62|752.98|749.62|752.74|749.38|0
1647407290000|2022-03-16 05:08:10|753.09|749.73|753.09|749.73|753.09|749.73|753.09|749.73|0
1647407300000|2022-03-16 05:08:20|752.98|749.62|753.09|749.73|753.09|749.73|752.98|749.62|0
1647407310000|2022-03-16 05:08:30|753.34|749.98|753.22|749.86|753.34|749.98|753.09|749.73|0
1647407320000|2022-03-16 05:08:40|753.34|749.98|753.58|750.22|753.58|750.22|753.34|749.98|0
1647407330000|2022-03-16 05:08:50|753.34|749.98|753.34|749.98|753.34|749.98|753.22|749.86|0
1647407340000|2022-03-16 05:09:00|753.09|749.73|752.85|749.49|753.22|749.86|752.85|749.49|0
1647407350000|2022-03-16 05:09:10|752.74|749.38|753.09|749.73|753.09|749.73|752.61|749.25|0
1647407360000|2022-03-16 05:09:20|752.98|749.62|753.09|749.73|753.09|749.73|752.98|749.62|0
1647407370000|2022-03-16 05:09:30|752.85|749.49|753.09|749.73|753.09|749.73|752.85|749.49|0
1647407380000|2022-03-16 05:09:40|753.34|749.98|753.34|749.98|753.34|749.98|753.34|749.98|0
1647407390000|2022-03-16 05:09:50|753.22|749.86|753.09|749.73|753.22|749.86|753.09|749.73|0
1647407400000|2022-03-16 05:10:00|752.85|749.49|753.09|749.73|753.09|749.73|752.85|749.49|0
1647407410000|2022-03-16 05:10:10|752.98|749.62|753.09|749.73|753.34|749.98|752.98|749.62|0
1647407420000|2022-03-16 05:10:20|753.34|749.98|753.09|749.73|753.34|749.98|753.09|749.73|0
1647407430000|2022-03-16 05:10:30|753.22|749.86|753.58|750.22|753.58|750.22|753.22|749.86|0
1647407440000|2022-03-16 05:10:40|753.33|749.97|753.09|749.73|753.33|749.97|753.09|749.73|0
1647407450000|2022-03-16 05:10:50|753.46|750.1|753.33|749.97|753.46|750.1|753.33|749.97|0
1647407460000|2022-03-16 05:11:00|753.09|749.73|753.58|750.22|753.58|750.22|752.98|749.62|0
1647407470000|2022-03-16 05:11:10|754.06|750.7|753.94|750.58|754.3|750.94|753.94|750.58|0
1647407480000|2022-03-16 05:11:20|753.82|750.46|753.82|750.46|753.82|750.46|753.58|750.22|0
1647407500000|2022-03-16 05:11:40|753.46|750.1|753.58|750.22|753.58|750.22|753.33|749.97|0
1647407520000|2022-03-16 05:12:00|753.33|749.97|753.82|750.46|753.82|750.46|753.33|749.97|0
1647407530000|2022-03-16 05:12:10|753.46|750.1|753.33|749.97|753.46|750.1|753.33|749.97|0
1647407540000|2022-03-16 05:12:20|753.46|750.1|753.33|749.97|753.46|750.1|753.33|749.97|0
1647407550000|2022-03-16 05:12:30|753.58|750.22|753.7|750.34|753.7|750.34|753.46|750.1|0
1647407570000|2022-03-16 05:12:50|753.58|750.22|753.7|750.34|753.82|750.46|753.58|750.22|0
1647407580000|2022-03-16 05:13:00|753.82|750.46|753.82|750.46|753.94|750.58|753.82|750.46|0
1647407590000|2022-03-16 05:13:10|753.94|750.58|753.94|750.58|753.94|750.58|753.82|750.46|0
1647407600000|2022-03-16 05:13:20|753.82|750.46|753.94|750.58|753.94|750.58|753.82|750.46|0
1647407610000|2022-03-16 05:13:30|754.54|751.18|754.79|751.43|754.79|751.43|754.54|751.18|0
1647407620000|2022-03-16 05:13:40|755.03|751.67|755.75|752.39|755.75|752.39|755.03|751.67|0
1647407630000|2022-03-16 05:13:50|755.51|752.15|756.12|752.76|756.12|752.76|755.4|752.04|0
1647407640000|2022-03-16 05:14:00|756.24|752.88|756|752.64|756.24|752.88|756|752.64|0
1647407650000|2022-03-16 05:14:10|755.51|752.15|755.03|751.67|755.51|752.15|755.03|751.67|0
1647407660000|2022-03-16 05:14:20|755.27|751.91|755.51|752.15|755.51|752.15|755.03|751.67|0
1647407670000|2022-03-16 05:14:30|755.64|752.28|755.51|752.15|755.64|752.28|755.51|752.15|0
1647407680000|2022-03-16 05:14:40|755.75|752.39|756|752.64|756|752.64|755.75|752.39|0
1647407690000|2022-03-16 05:14:50|755.75|752.39|756|752.64|756|752.64|755.75|752.39|0
1647407700000|2022-03-16 05:15:00|756.48|753.12|756.24|752.88|756.48|753.12|756.24|752.88|0
1647407710000|2022-03-16 05:15:10|756|752.64|755.27|751.91|756|752.64|755.27|751.91|0
1647407720000|2022-03-16 05:15:20|754.79|751.43|755.15|751.79|755.15|751.79|754.79|751.43|0
1647407730000|2022-03-16 05:15:30|755.03|751.67|755.4|752.04|755.4|752.04|755.03|751.67|0
1647407740000|2022-03-16 05:15:40|755.51|752.15|755.51|752.15|755.51|752.15|755.51|752.15|0
1647407750000|2022-03-16 05:15:50|755.64|752.28|755.51|752.15|755.64|752.28|755.4|752.04|0
1647407760000|2022-03-16 05:16:00|755.4|752.04|755.64|752.28|755.64|752.28|755.4|752.04|0
1647407770000|2022-03-16 05:16:10|755.27|751.91|755.75|752.39|755.75|752.39|755.27|751.91|0
1647407780000|2022-03-16 05:16:20|756.12|752.76|755.75|752.39|756.12|752.76|755.75|752.39|0
1647407790000|2022-03-16 05:16:30|755.88|752.52|755.51|752.15|755.88|752.52|755.51|752.15|0
1647407800000|2022-03-16 05:16:40|755.64|752.28|755.51|752.15|755.75|752.39|755.51|752.15|0
1647407810000|2022-03-16 05:16:50|755.27|751.91|754.79|751.43|755.27|751.91|754.54|751.18|0
1647407820000|2022-03-16 05:17:00|754.54|751.18|754.54|751.18|754.67|751.31|754.54|751.18|0
1647407830000|2022-03-16 05:17:10|754.3|750.94|754.43|751.07|754.54|751.18|754.3|750.94|0
1647407840000|2022-03-16 05:17:20|754.3|750.94|754.06|750.7|754.3|750.94|754.06|750.7|0
1647407850000|2022-03-16 05:17:30|753.94|750.58|754.3|750.94|754.3|750.94|753.82|750.46|0
1647407860000|2022-03-16 05:17:40|754.54|751.18|754.67|751.31|754.67|751.31|754.54|751.18|0
1647407870000|2022-03-16 05:17:50|754.54|751.18|754.54|751.18|754.54|751.18|754.43|751.07|0
1647407880000|2022-03-16 05:18:00|754.06|750.7|753.82|750.46|754.06|750.7|753.82|750.46|0
1647407890000|2022-03-16 05:18:10|754.06|750.7|754.06|750.7|754.06|750.7|754.06|750.7|0
1647407900000|2022-03-16 05:18:20|754.54|751.18|754.43|751.07|754.54|751.18|754.3|750.94|0
1647407910000|2022-03-16 05:18:30|754.54|751.18|754.3|750.94|754.54|751.18|754.3|750.94|0
1647407920000|2022-03-16 05:18:40|754.06|750.7|754.3|750.94|754.3|750.94|754.06|750.7|0
1647407930000|2022-03-16 05:18:50|754.19|750.83|754.3|750.94|754.3|750.94|754.19|750.83|0
1647407940000|2022-03-16 05:19:00|754.19|750.83|754.3|750.94|754.3|750.94|754.06|750.7|0
1647407950000|2022-03-16 05:19:10|754.06|750.7|752.98|749.62|754.06|750.7|752.98|749.62|0
1647407960000|2022-03-16 05:19:20|752.85|749.49|753.58|750.22|753.58|750.22|752.85|749.49|0
1647407970000|2022-03-16 05:19:30|753.33|749.97|752.85|749.49|753.33|749.97|752.85|749.49|0
1647407980000|2022-03-16 05:19:40|752.73|749.37|752.98|749.62|752.98|749.62|752.73|749.37|0
1647407990000|2022-03-16 05:19:50|752.85|749.49|752.13|748.77|752.85|749.49|751.88|748.52|0
1647408000000|2022-03-16 05:20:00|751.64|748.28|751.4|748.04|751.64|748.28|751.28|747.92|0
1647408010000|2022-03-16 05:20:10|751.64|748.28|751.77|748.41|751.77|748.41|751.64|748.28|0
1647408020000|2022-03-16 05:20:20|751.16|747.8|750.92|747.56|751.16|747.8|750.67|747.31|0
1647408030000|2022-03-16 05:20:30|751.16|747.8|751.28|747.92|751.28|747.92|750.92|747.56|0
1647408040000|2022-03-16 05:20:40|751.4|748.04|751.16|747.8|751.4|748.04|751.16|747.8|0
1647408050000|2022-03-16 05:20:50|751.28|747.92|750.92|747.56|751.28|747.92|750.92|747.56|0
1647408060000|2022-03-16 05:21:00|750.67|747.31|750.92|747.56|750.92|747.56|750.67|747.31|0
1647408070000|2022-03-16 05:21:10|750.67|747.31|750.92|747.56|750.92|747.56|750.67|747.31|0
1647408080000|2022-03-16 05:21:20|751.04|747.68|750.67|747.31|751.04|747.68|750.67|747.31|0
1647408090000|2022-03-16 05:21:30|750.8|747.44|750.19|746.83|750.8|747.44|750.19|746.83|0
1647408100000|2022-03-16 05:21:40|750.43|747.07|750.43|747.07|750.67|747.31|750.43|747.07|0
1647408110000|2022-03-16 05:21:50|750.67|747.31|750.43|747.07|750.67|747.31|750.19|746.83|0
1647408130000|2022-03-16 05:22:10|750.32|746.96|750.43|747.07|750.43|747.07|750.32|746.96|0
1647408140000|2022-03-16 05:22:20|750.32|746.96|750.43|747.07|750.67|747.31|750.32|746.96|0
1647408150000|2022-03-16 05:22:30|750.19|746.83|750.19|746.83|750.19|746.83|750.19|746.83|0
1647408160000|2022-03-16 05:22:40|750.43|747.07|750.56|747.2|750.56|747.2|750.19|746.83|0
1647408170000|2022-03-16 05:22:50|750.92|747.56|751.16|747.8|751.16|747.8|750.92|747.56|0
1647408180000|2022-03-16 05:23:00|750.92|747.56|751.16|747.8|751.16|747.8|750.67|747.31|0
1647408190000|2022-03-16 05:23:10|750.92|747.56|750.67|747.31|750.92|747.56|750.43|747.07|0
1647408200000|2022-03-16 05:23:20|750.43|747.07|750.19|746.83|750.56|747.2|750.19|746.83|0
1647408210000|2022-03-16 05:23:30|750.32|746.96|750.19|746.83|750.43|747.07|750.19|746.83|0
1647408220000|2022-03-16 05:23:40|749.59|746.23|749.71|746.35|749.71|746.35|749.47|746.11|0
1647408230000|2022-03-16 05:23:50|749.47|746.11|749.71|746.35|749.71|746.35|749.22|745.86|0
1647408240000|2022-03-16 05:24:00|749.47|746.11|749.59|746.23|749.59|746.23|749.35|745.99|0
1647408250000|2022-03-16 05:24:10|749.47|746.11|749.47|746.11|749.47|746.11|749.47|746.11|0
1647408260000|2022-03-16 05:24:20|749.35|745.99|749.47|746.11|749.47|746.11|749.35|745.99|0
1647408270000|2022-03-16 05:24:30|749.22|745.86|749.47|746.11|749.47|746.11|749.22|745.86|0
1647408280000|2022-03-16 05:24:40|749.35|745.99|749.22|745.86|749.35|745.99|748.98|745.62|0
1647408290000|2022-03-16 05:24:50|748.98|745.62|749.11|745.75|749.47|746.11|748.98|745.62|0
1647408300000|2022-03-16 05:25:00|748.98|745.62|748.38|745.02|748.98|745.62|748.38|745.02|0
1647408310000|2022-03-16 05:25:10|748.02|744.66|747.53|744.17|748.02|744.66|747.29|743.93|0
1647408320000|2022-03-16 05:25:20|747.29|743.93|747.53|744.17|747.53|744.17|747.29|743.93|0
1647408330000|2022-03-16 05:25:30|747.29|743.93|747.05|743.69|747.29|743.93|747.05|743.69|0
1647408340000|2022-03-16 05:25:40|746.81|743.45|746.81|743.45|747.05|743.69|746.81|743.45|0
1647408350000|2022-03-16 05:25:50|747.05|743.69|747.18|743.82|747.29|743.93|747.05|743.69|0
1647408360000|2022-03-16 05:26:00|747.29|743.93|747.05|743.69|747.29|743.93|747.05|743.69|0
1647408370000|2022-03-16 05:26:10|746.57|743.21|746.81|743.45|747.05|743.69|746.57|743.21|0
1647408380000|2022-03-16 05:26:20|747.18|743.82|747.18|743.82|747.53|744.17|747.18|743.82|0
1647408390000|2022-03-16 05:26:30|747.05|743.69|747.29|743.93|747.29|743.93|747.05|743.69|0
1647408400000|2022-03-16 05:26:40|747.05|743.69|746.93|743.57|747.05|743.69|746.93|743.57|0
1647408410000|2022-03-16 05:26:50|747.29|743.93|747.05|743.69|747.29|743.93|747.05|743.69|0
1647408420000|2022-03-16 05:27:00|746.81|743.45|746.81|743.45|746.81|743.45|746.81|743.45|0
1647408430000|2022-03-16 05:27:10|746.57|743.21|746.81|743.45|746.81|743.45|746.57|743.21|0
1647408440000|2022-03-16 05:27:20|746.69|743.33|746.57|743.21|746.69|743.33|746.33|742.97|0
1647408450000|2022-03-16 05:27:30|746.33|742.97|746.69|743.33|746.69|743.33|746.33|742.97|0
1647408460000|2022-03-16 05:27:40|747.05|743.69|747.05|743.69|747.05|743.69|746.93|743.57|0
1647408470000|2022-03-16 05:27:50|746.81|743.45|747.05|743.69|747.05|743.69|746.81|743.45|0
1647408480000|2022-03-16 05:28:00|746.81|743.45|746.93|743.57|746.93|743.57|746.81|743.45|0
1647408490000|2022-03-16 05:28:10|747.05|743.69|746.93|743.57|747.05|743.69|746.81|743.45|0
1647408500000|2022-03-16 05:28:20|747.18|743.82|747.18|743.82|747.29|743.93|747.18|743.82|0
1647408510000|2022-03-16 05:28:30|747.05|743.69|747.05|743.69|747.05|743.69|746.81|743.45|0
1647408520000|2022-03-16 05:28:40|746.81|743.45|747.05|743.69|747.18|743.82|746.81|743.45|0
1647408530000|2022-03-16 05:28:50|747.29|743.93|748.02|744.66|748.02|744.66|747.29|743.93|0
1647408550000|2022-03-16 05:29:10|747.77|744.41|747.66|744.3|747.77|744.41|747.66|744.3|0
1647408560000|2022-03-16 05:29:20|747.9|744.54|747.77|744.41|747.9|744.54|747.66|744.3|0
1647408570000|2022-03-16 05:29:30|747.53|744.17|747.29|743.93|747.53|744.17|747.29|743.93|0
1647408580000|2022-03-16 05:29:40|747.05|743.69|747.18|743.82|747.42|744.06|747.05|743.69|0
1647408590000|2022-03-16 05:29:50|747.05|743.69|746.69|743.33|747.05|743.69|746.69|743.33|0
1647408600000|2022-03-16 05:30:00|746.81|743.45|748.02|744.66|748.02|744.66|746.81|743.45|0
1647408610000|2022-03-16 05:30:10|748.14|744.78|748.62|745.26|748.62|745.26|748.14|744.78|0
1647408620000|2022-03-16 05:30:20|748.5|745.14|748.98|745.62|748.98|745.62|748.5|745.14|0
1647408630000|2022-03-16 05:30:30|748.74|745.38|748.5|745.14|748.98|745.62|748.5|745.14|0
1647408640000|2022-03-16 05:30:40|748.74|745.38|748.5|745.14|748.74|745.38|748.38|745.02|0
1647408650000|2022-03-16 05:30:50|748.62|745.26|748.26|744.9|748.62|745.26|748.26|744.9|0
1647408660000|2022-03-16 05:31:00|748.02|744.66|748.14|744.78|748.14|744.78|748.02|744.66|0
1647408670000|2022-03-16 05:31:10|748.26|744.9|748.5|745.14|748.5|745.14|748.26|744.9|0
1647408680000|2022-03-16 05:31:20|748.74|745.38|748.74|745.38|748.74|745.38|748.74|745.38|0
1647408690000|2022-03-16 05:31:30|748.62|745.26|748.74|745.38|748.74|745.38|748.62|745.26|0
1647408700000|2022-03-16 05:31:40|748.5|745.14|748.98|745.62|748.98|745.62|748.5|745.14|0
1647408710000|2022-03-16 05:31:50|748.87|745.51|748.98|745.62|748.98|745.62|748.87|745.51|0
1647408720000|2022-03-16 05:32:00|748.74|745.38|748.5|745.14|748.74|745.38|748.5|745.14|0
1647408730000|2022-03-16 05:32:10|748.62|745.26|748.98|745.62|748.98|745.62|748.62|745.26|0
1647408740000|2022-03-16 05:32:20|749.22|745.86|749.47|746.11|749.47|746.11|749.22|745.86|0
1647408750000|2022-03-16 05:32:30|749.35|745.99|749.71|746.35|749.71|746.35|749.22|745.86|0
1647408760000|2022-03-16 05:32:40|749.47|746.11|749.95|746.59|749.95|746.59|749.47|746.11|0
1647408770000|2022-03-16 05:32:50|749.71|746.35|749.22|745.86|749.71|746.35|749.22|745.86|0
1647408780000|2022-03-16 05:33:00|749.11|745.75|749.59|746.23|749.59|746.23|749.11|745.75|0
1647408790000|2022-03-16 05:33:10|749.46|746.1|748.98|745.62|749.46|746.1|748.98|745.62|0
1647408800000|2022-03-16 05:33:20|748.74|745.38|748.9|745.54|749.03|745.67|748.74|745.38|0
1647408810000|2022-03-16 05:33:30|748.66|745.3|749.14|745.78|749.14|745.78|748.66|745.3|0
1647408820000|2022-03-16 05:33:40|749.03|745.67|748.18|744.82|749.03|745.67|748.18|744.82|0
1647408830000|2022-03-16 05:33:50|747.94|744.58|747.34|743.98|747.94|744.58|747.34|743.98|0
1647408840000|2022-03-16 05:34:00|747.45|744.09|746.97|743.61|747.45|744.09|746.97|743.61|0
1647408850000|2022-03-16 05:34:10|747.34|743.98|746.73|743.37|747.34|743.98|746.73|743.37|0
1647408860000|2022-03-16 05:34:20|746.97|743.61|747.21|743.85|747.21|743.85|746.97|743.61|0
1647408870000|2022-03-16 05:34:30|747.1|743.74|746.49|743.13|747.1|743.74|746.49|743.13|0
1647408880000|2022-03-16 05:34:40|746.73|743.37|746.49|743.13|746.73|743.37|746.49|743.13|0
1647408890000|2022-03-16 05:34:50|745.65|742.29|745.28|741.92|745.77|742.41|745.28|741.92|0
1647408900000|2022-03-16 05:35:00|744.8|741.44|744.8|741.44|745.04|741.68|744.8|741.44|0
1647408910000|2022-03-16 05:35:10|745.04|741.68|745.04|741.68|745.04|741.68|745.04|741.68|0
1647408920000|2022-03-16 05:35:20|744.8|741.44|745.04|741.68|745.04|741.68|744.8|741.44|0
1647408930000|2022-03-16 05:35:30|745.28|741.92|745.28|741.92|745.65|742.29|745.28|741.92|0
1647408940000|2022-03-16 05:35:40|745.04|741.68|745.28|741.92|745.28|741.92|745.04|741.68|0
1647408950000|2022-03-16 05:35:50|745.04|741.68|744.69|741.33|745.04|741.68|744.69|741.33|0
1647408960000|2022-03-16 05:36:00|744.56|741.2|744.8|741.44|744.8|741.44|744.32|740.96|0
1647408970000|2022-03-16 05:36:10|745.04|741.68|745.28|741.92|745.28|741.92|745.04|741.68|0
1647408980000|2022-03-16 05:36:20|745.52|742.16|745.28|741.92|745.52|742.16|745.28|741.92|0
1647408990000|2022-03-16 05:36:30|745.77|742.41|745.77|742.41|745.77|742.41|745.52|742.16|0
1647409000000|2022-03-16 05:36:40|746.01|742.65|746.01|742.65|746.01|742.65|745.77|742.41|0
1647409010000|2022-03-16 05:36:50|746.13|742.77|746.01|742.65|746.25|742.89|746.01|742.65|0
1647409020000|2022-03-16 05:37:00|745.89|742.53|746.01|742.65|746.01|742.65|745.77|742.41|0
1647409030000|2022-03-16 05:37:10|745.28|741.92|745.52|742.16|745.52|742.16|745.28|741.92|0
1647409040000|2022-03-16 05:37:20|746.01|742.65|746.25|742.89|746.25|742.89|745.89|742.53|0
1647409050000|2022-03-16 05:37:30|746.13|742.77|746.13|742.77|746.13|742.77|746.13|742.77|0
1647409060000|2022-03-16 05:37:40|746.25|742.89|746.49|743.13|746.49|743.13|746.25|742.89|0
1647409070000|2022-03-16 05:37:50|746.25|742.89|746.01|742.65|746.25|742.89|745.89|742.53|0
1647409080000|2022-03-16 05:38:00|745.89|742.53|746.01|742.65|746.01|742.65|745.77|742.41|0
1647409090000|2022-03-16 05:38:10|745.77|742.41|745.65|742.29|745.77|742.41|745.65|742.29|0
1647409100000|2022-03-16 05:38:20|745.52|742.16|745.52|742.16|745.52|742.16|745.52|742.16|0
1647409110000|2022-03-16 05:38:30|745.65|742.29|745.89|742.53|745.89|742.53|745.65|742.29|0
1647409120000|2022-03-16 05:38:40|745.77|742.41|745.52|742.16|745.77|742.41|745.28|741.92|0
1647409130000|2022-03-16 05:38:50|745.28|741.92|745.04|741.68|745.28|741.92|745.04|741.68|0
1647409140000|2022-03-16 05:39:00|744.8|741.44|744.08|740.72|744.8|741.44|744.08|740.72|0
1647409150000|2022-03-16 05:39:10|743.59|740.23|744.32|740.96|744.32|740.96|743.59|740.23|0
1647409160000|2022-03-16 05:39:20|744.44|741.08|743.84|740.48|744.44|741.08|743.84|740.48|0
1647409170000|2022-03-16 05:39:30|743.35|739.99|742.87|739.51|743.35|739.99|742.87|739.51|0
1647409180000|2022-03-16 05:39:40|743.11|739.75|743.59|740.23|743.59|740.23|743.11|739.75|0
1647409190000|2022-03-16 05:39:50|743.35|739.99|743.35|739.99|743.35|739.99|743.35|739.99|0
1647409200000|2022-03-16 05:40:00|743.24|739.88|743.59|740.23|743.59|740.23|743.11|739.75|0
1647409210000|2022-03-16 05:40:10|743.35|739.99|743.48|740.12|743.48|740.12|743.35|739.99|0
1647409220000|2022-03-16 05:40:20|743.59|740.23|743.35|739.99|743.59|740.23|743.35|739.99|0
1647409230000|2022-03-16 05:40:30|743.24|739.88|741.18|737.82|743.24|739.88|741.07|737.71|0
1647409240000|2022-03-16 05:40:40|740.94|737.58|740.94|737.58|740.94|737.58|740.7|737.34|0
1647409250000|2022-03-16 05:40:50|740.7|737.34|740.22|736.86|740.7|737.34|740.22|736.86|0
1647409260000|2022-03-16 05:41:00|740.46|737.1|740.22|736.86|740.46|737.1|740.22|736.86|0
1647409270000|2022-03-16 05:41:10|739.98|736.62|740.1|736.74|740.1|736.74|739.98|736.62|0
1647409280000|2022-03-16 05:41:20|739.98|736.62|740.22|736.86|740.22|736.86|739.98|736.62|0
1647409290000|2022-03-16 05:41:30|739.74|736.38|740.22|736.86|740.22|736.86|739.74|736.38|0
1647409300000|2022-03-16 05:41:40|739.98|736.62|740.22|736.86|740.22|736.86|739.98|736.62|0
1647409310000|2022-03-16 05:41:50|740.35|736.99|740.94|737.58|740.94|737.58|740.35|736.99|0
1647409320000|2022-03-16 05:42:00|740.7|737.34|740.94|737.58|741.18|737.82|740.7|737.34|0
1647409330000|2022-03-16 05:42:10|741.43|738.07|741.18|737.82|741.43|738.07|740.94|737.58|0
1647409340000|2022-03-16 05:42:20|741.07|737.71|741.18|737.82|741.31|737.95|741.07|737.71|0
1647409350000|2022-03-16 05:42:30|740.94|737.58|740.46|737.1|740.94|737.58|740.46|737.1|0
1647409360000|2022-03-16 05:42:40|740.7|737.34|740.46|737.1|740.7|737.34|740.46|737.1|0
1647409370000|2022-03-16 05:42:50|740.22|736.86|739.62|736.26|740.22|736.86|739.62|736.26|0
1647409380000|2022-03-16 05:43:00|739.74|736.38|740.22|736.86|740.22|736.86|739.74|736.38|0
1647409390000|2022-03-16 05:43:10|740.46|737.1|740.46|737.1|740.46|737.1|740.46|737.1|0
1647409400000|2022-03-16 05:43:20|740.22|736.86|740.22|736.86|740.22|736.86|740.22|736.86|0
1647409410000|2022-03-16 05:43:30|739.98|736.62|739.5|736.14|739.98|736.62|739.5|736.14|0
1647409420000|2022-03-16 05:43:40|739.74|736.38|739.26|735.9|739.74|736.38|739.26|735.9|0
1647409430000|2022-03-16 05:43:50|739.5|736.14|739.26|735.9|739.5|736.14|739.26|735.9|0
1647409440000|2022-03-16 05:44:00|739.38|736.02|739.38|736.02|739.38|736.02|739.38|736.02|0
1647409450000|2022-03-16 05:44:10|739.26|735.9|739.38|736.02|739.5|736.14|739.26|735.9|0
1647409460000|2022-03-16 05:44:20|739.26|735.9|739.02|735.66|739.26|735.9|738.29|734.93|0
1647409470000|2022-03-16 05:44:30|739.14|735.78|738.78|735.42|739.14|735.78|738.78|735.42|0
1647409480000|2022-03-16 05:44:40|738.53|735.17|738.53|735.17|738.78|735.42|738.53|735.17|0
1647409490000|2022-03-16 05:44:50|738.29|734.93|738.29|734.93|738.29|734.93|738.29|734.93|0
1647409500000|2022-03-16 05:45:00|738.53|735.17|738.77|735.41|738.77|735.41|738.53|735.17|0
1647409510000|2022-03-16 05:45:10|738.66|735.3|738.05|734.69|738.66|735.3|738.05|734.69|0
1647409520000|2022-03-16 05:45:20|737.81|734.45|737.57|734.21|737.81|734.45|737.57|734.21|0
1647409530000|2022-03-16 05:45:30|737.81|734.45|737.33|733.97|737.81|734.45|737.33|733.97|0
1647409540000|2022-03-16 05:45:40|737.21|733.85|737.09|733.73|737.21|733.85|737.09|733.73|0
1647409550000|2022-03-16 05:45:50|736.85|733.49|736.61|733.25|736.85|733.49|736.61|733.25|0
1647409560000|2022-03-16 05:46:00|734.68|731.32|735.89|732.53|735.89|732.53|734.68|731.32|0
1647409570000|2022-03-16 05:46:10|735.16|731.8|735.65|732.29|735.65|732.29|735.16|731.8|0
1647409580000|2022-03-16 05:46:20|735.89|732.53|735.65|732.29|735.89|732.53|735.65|732.29|0
1647409590000|2022-03-16 05:46:30|735.89|732.53|735.4|732.04|735.89|732.53|735.4|732.04|0
1647409600000|2022-03-16 05:46:40|734.92|731.56|733.96|730.6|734.92|731.56|733.96|730.6|0
1647409610000|2022-03-16 05:46:50|733.72|730.36|734.2|730.84|734.2|730.84|733.72|730.36|0
1647409620000|2022-03-16 05:47:00|733.48|730.12|732.52|729.16|733.48|730.12|732.52|729.16|0
1647409630000|2022-03-16 05:47:10|732.28|728.92|732.28|728.92|732.76|729.4|732.28|728.92|0
1647409640000|2022-03-16 05:47:20|732.52|729.16|732.52|729.16|732.52|729.16|732.28|728.92|0
1647409650000|2022-03-16 05:47:30|732.76|729.4|732.76|729.4|733|729.64|732.52|729.16|0
1647409660000|2022-03-16 05:47:40|732.28|728.92|732.28|728.92|732.28|728.92|732.16|728.8|0
1647409670000|2022-03-16 05:47:50|732.04|728.68|731.56|728.2|732.04|728.68|731.56|728.2|0
1647409680000|2022-03-16 05:48:00|731.32|727.96|731.08|727.72|731.32|727.96|730.83|727.47|0
1647409690000|2022-03-16 05:48:10|731.56|728.2|731.32|727.96|731.56|728.2|731.32|727.96|0
1647409700000|2022-03-16 05:48:20|731.56|728.2|731.32|727.96|731.56|728.2|731.32|727.96|0
1647409720000|2022-03-16 05:48:40|731.68|728.32|731.8|728.44|731.8|728.44|731.56|728.2|0
1647409730000|2022-03-16 05:48:50|731.08|727.72|730.83|727.47|731.08|727.72|730.83|727.47|0
1647409740000|2022-03-16 05:49:00|729.87|726.51|730.59|727.23|730.59|727.23|729.87|726.51|0
1647409750000|2022-03-16 05:49:10|730.35|726.99|731.08|727.72|731.08|727.72|730.35|726.99|0
1647409760000|2022-03-16 05:49:20|731.32|727.96|732.28|728.92|732.28|728.92|731.32|727.96|0
1647409770000|2022-03-16 05:49:30|732.04|728.68|732.4|729.04|732.4|729.04|732.04|728.68|0
1647409780000|2022-03-16 05:49:40|732.64|729.28|733.24|729.88|733.24|729.88|732.52|729.16|0
1647409790000|2022-03-16 05:49:50|733.6|730.24|733.85|730.49|733.85|730.49|733.6|730.24|0
1647409800000|2022-03-16 05:50:00|734.44|731.08|733.72|730.36|734.44|731.08|733.72|730.36|0
1647409810000|2022-03-16 05:50:10|733.96|730.6|733.72|730.36|733.96|730.6|733.72|730.36|0
1647409820000|2022-03-16 05:50:20|733.96|730.6|733.48|730.12|733.96|730.6|733.48|730.12|0
1647409830000|2022-03-16 05:50:30|733.72|730.36|734.2|730.84|734.2|730.84|733.72|730.36|0
1647409840000|2022-03-16 05:50:40|734.33|730.97|734.44|731.08|734.44|731.08|734.33|730.97|0
1647409850000|2022-03-16 05:50:50|734.2|730.84|735.16|731.8|735.16|731.8|734.2|730.84|0
1647409860000|2022-03-16 05:51:00|735.29|731.93|735.29|731.93|735.29|731.93|735.29|731.93|0
1647409870000|2022-03-16 05:51:10|735.89|732.53|735.4|732.04|735.89|732.53|735.4|732.04|0
1647409880000|2022-03-16 05:51:20|735.16|731.8|735.4|732.04|735.4|732.04|735.16|731.8|0
1647409890000|2022-03-16 05:51:30|735.64|732.28|735.64|732.28|735.89|732.53|735.4|732.04|0
1647409900000|2022-03-16 05:51:40|736.13|732.77|736.37|733.01|736.37|733.01|736.13|732.77|0
1647409910000|2022-03-16 05:51:50|736.85|733.49|737.33|733.97|737.33|733.97|736.85|733.49|0
1647409920000|2022-03-16 05:52:00|737.45|734.09|737.33|733.97|737.57|734.21|737.33|733.97|0
1647409930000|2022-03-16 05:52:10|737.57|734.21|737.81|734.45|737.81|734.45|737.57|734.21|0
1647409940000|2022-03-16 05:52:20|737.57|734.21|737.57|734.21|737.81|734.45|737.57|734.21|0
1647409950000|2022-03-16 05:52:30|737.81|734.45|738.05|734.69|738.05|734.69|737.81|734.45|0
1647409960000|2022-03-16 05:52:40|737.81|734.45|738.05|734.69|738.05|734.69|737.81|734.45|0
1647409970000|2022-03-16 05:52:50|738.29|734.93|738.53|735.17|738.53|735.17|738.29|734.93|0
1647409980000|2022-03-16 05:53:00|738.77|735.41|738.53|735.17|738.77|735.41|738.53|735.17|0
1647409990000|2022-03-16 05:53:10|738.29|734.93|738.05|734.69|738.29|734.93|738.05|734.69|0
1647410000000|2022-03-16 05:53:20|737.81|734.45|738.05|734.69|738.05|734.69|737.81|734.45|0
1647410010000|2022-03-16 05:53:30|738.29|734.93|739.26|735.9|739.26|735.9|738.29|734.93|0
1647410020000|2022-03-16 05:53:40|739.5|736.14|738.77|735.41|739.5|736.14|738.66|735.3|0
1647410030000|2022-03-16 05:53:50|738.66|735.3|738.05|734.69|738.66|735.3|738.05|734.69|0
1647410040000|2022-03-16 05:54:00|738.29|734.93|738.77|735.41|738.77|735.41|738.29|734.93|0
1647410050000|2022-03-16 05:54:10|738.53|735.17|738.77|735.41|738.77|735.41|738.42|735.06|0
1647410060000|2022-03-16 05:54:20|738.53|735.17|738.53|735.17|738.53|735.17|738.29|734.93|0
1647410070000|2022-03-16 05:54:30|738.77|735.41|739.01|735.65|739.01|735.65|738.77|735.41|0
1647410080000|2022-03-16 05:54:40|738.77|735.41|739.14|735.78|739.14|735.78|738.77|735.41|0
1647410090000|2022-03-16 05:54:50|739.01|735.65|738.77|735.41|739.26|735.9|738.77|735.41|0
1647410100000|2022-03-16 05:55:00|738.53|735.17|739.01|735.65|739.01|735.65|738.53|735.17|0
1647410110000|2022-03-16 05:55:10|738.53|735.17|738.9|735.54|738.9|735.54|738.53|735.17|0
1647410120000|2022-03-16 05:55:20|739.01|735.65|738.9|735.54|739.01|735.65|738.77|735.41|0
1647410130000|2022-03-16 05:55:30|739.01|735.65|738.77|735.41|739.01|735.65|738.53|735.17|0
1647410140000|2022-03-16 05:55:40|739.01|735.65|739.01|735.65|739.01|735.65|739.01|735.65|0
1647410150000|2022-03-16 05:55:50|739.26|735.9|739.01|735.65|739.26|735.9|739.01|735.65|0
1647410160000|2022-03-16 05:56:00|739.38|736.02|739.5|736.14|739.74|736.38|739.26|735.9|0
1647410170000|2022-03-16 05:56:10|738.77|735.41|739.5|736.14|739.5|736.14|738.77|735.41|0
1647410180000|2022-03-16 05:56:20|739.26|735.9|739.98|736.62|739.98|736.62|739.26|735.9|0
1647410190000|2022-03-16 05:56:30|739.74|736.38|739.98|736.62|739.98|736.62|739.74|736.38|0
1647410200000|2022-03-16 05:56:40|739.86|736.5|739.98|736.62|740.22|736.86|739.86|736.5|0
1647410210000|2022-03-16 05:56:50|740.22|736.86|739.62|736.26|740.22|736.86|739.62|736.26|0
1647410220000|2022-03-16 05:57:00|739.74|736.38|740.22|736.86|740.22|736.86|739.74|736.38|0
1647410230000|2022-03-16 05:57:10|739.98|736.62|740.94|737.58|740.94|737.58|739.98|736.62|0
1647410240000|2022-03-16 05:57:20|740.7|737.34|739.74|736.38|740.7|737.34|739.74|736.38|0
1647410250000|2022-03-16 05:57:30|739.62|736.26|739.62|736.26|739.62|736.26|739.62|736.26|0
1647410260000|2022-03-16 05:57:40|739.74|736.38|739.62|736.26|739.74|736.38|739.62|736.26|0
1647410270000|2022-03-16 05:57:50|739.5|736.14|739.74|736.38|739.74|736.38|739.38|736.02|0
1647410280000|2022-03-16 05:58:00|739.5|736.14|738.9|735.54|739.5|736.14|738.53|735.17|0
1647410290000|2022-03-16 05:58:10|738.77|735.41|739.5|736.14|739.74|736.38|738.77|735.41|0
1647410300000|2022-03-16 05:58:20|739.26|735.9|739.01|735.65|739.26|735.9|739.01|735.65|0
1647410310000|2022-03-16 05:58:30|739.5|736.14|739.74|736.38|739.74|736.38|739.5|736.14|0
1647410320000|2022-03-16 05:58:40|738.66|735.3|738.53|735.17|739.01|735.65|738.53|735.17|0
1647410330000|2022-03-16 05:58:50|738.77|735.41|739.26|735.9|739.26|735.9|738.77|735.41|0
1647410340000|2022-03-16 05:59:00|739.5|736.14|739.62|736.26|739.74|736.38|739.5|736.14|0
1647410350000|2022-03-16 05:59:10|739.74|736.38|738.53|735.17|739.74|736.38|738.53|735.17|0
1647410360000|2022-03-16 05:59:20|738.77|735.41|739.01|735.65|739.01|735.65|738.53|735.17|0
1647410370000|2022-03-16 05:59:30|739.26|735.9|738.77|735.41|739.26|735.9|738.66|735.3|0
1647410380000|2022-03-16 05:59:40|738.9|735.54|738.77|735.41|739.26|735.9|738.77|735.41|0
1647410390000|2022-03-16 05:59:50|738.53|735.17|738.29|734.93|738.53|735.17|738.29|734.93|0
1647410400000|2022-03-16 06:00:00|738.18|734.82|739.01|735.65|739.26|735.9|738.18|734.82|0
1647410410000|2022-03-16 06:00:10|739.14|735.78|739.25|735.89|739.38|736.02|739.14|735.78|0
1647410420000|2022-03-16 06:00:20|739.01|735.65|739.01|735.65|739.01|735.65|739.01|735.65|0
1647410430000|2022-03-16 06:00:30|738.77|735.41|739.01|735.65|739.01|735.65|738.77|735.41|0
1647410440000|2022-03-16 06:00:40|738.66|735.3|739.01|735.65|739.01|735.65|738.66|735.3|0
1647410450000|2022-03-16 06:00:50|738.77|735.41|738.77|735.41|738.77|735.41|738.53|735.17|0
1647410460000|2022-03-16 06:01:00|738.53|735.17|738.66|735.3|738.77|735.41|738.53|735.17|0
1647410470000|2022-03-16 06:01:10|738.77|735.41|738.42|735.06|738.77|735.41|738.42|735.06|0
1647410480000|2022-03-16 06:01:20|738.53|735.17|738.9|735.54|738.9|735.54|738.53|735.17|0
1647410490000|2022-03-16 06:01:30|738.77|735.41|738.66|735.3|738.77|735.41|738.29|734.93|0
1647410500000|2022-03-16 06:01:40|739.01|735.65|738.29|734.93|739.01|735.65|738.29|734.93|0
1647410510000|2022-03-16 06:01:50|738.05|734.69|738.77|735.41|738.77|735.41|738.05|734.69|0
1647410520000|2022-03-16 06:02:00|738.53|735.17|738.53|735.17|738.53|735.17|738.29|734.93|0
1647410530000|2022-03-16 06:02:10|739.01|735.65|738.53|735.17|739.25|735.89|738.53|735.17|0
1647410540000|2022-03-16 06:02:20|738.18|734.82|738.18|734.82|738.18|734.82|738.18|734.82|0
1647410550000|2022-03-16 06:02:30|738.29|734.93|738.05|734.69|738.29|734.93|738.05|734.69|0
1647410570000|2022-03-16 06:02:50|738.29|734.93|737.81|734.45|738.29|734.93|737.81|734.45|0
1647410580000|2022-03-16 06:03:00|737.69|734.33|738.53|735.17|738.53|735.17|737.69|734.33|0
1647410590000|2022-03-16 06:03:10|738.77|735.41|738.53|735.17|739.01|735.65|738.53|735.17|0
1647410600000|2022-03-16 06:03:20|738.9|735.54|739.5|736.14|739.5|736.14|738.77|735.41|0
1647410610000|2022-03-16 06:03:30|739.25|735.89|739.25|735.89|739.5|736.14|739.25|735.89|0
1647410630000|2022-03-16 06:03:50|739.5|736.14|739.5|736.14|739.5|736.14|739.25|735.89|0
1647410640000|2022-03-16 06:04:00|739.25|735.89|739.01|735.65|739.25|735.89|738.77|735.41|0
1647410650000|2022-03-16 06:04:10|738.66|735.3|738.77|735.41|738.77|735.41|738.53|735.17|0
1647410660000|2022-03-16 06:04:20|738.29|734.93|738.53|735.17|738.66|735.3|738.29|734.93|0
1647410670000|2022-03-16 06:04:30|738.66|735.3|738.53|735.17|738.66|735.3|738.53|735.17|0
1647410680000|2022-03-16 06:04:40|738.29|734.93|738.05|734.69|738.42|735.06|738.05|734.69|0
1647410690000|2022-03-16 06:04:50|737.57|734.21|737.57|734.21|737.57|734.21|737.57|734.21|0
1647410700000|2022-03-16 06:05:00|737.81|734.45|738.05|734.69|738.29|734.93|737.81|734.45|0
1647410710000|2022-03-16 06:05:10|737.93|734.57|737.81|734.45|738.05|734.69|737.81|734.45|0
1647410720000|2022-03-16 06:05:20|737.93|734.57|737.81|734.45|737.93|734.57|737.57|734.21|0
1647410730000|2022-03-16 06:05:30|737.57|734.21|737.33|733.97|737.57|734.21|737.33|733.97|0
1647410740000|2022-03-16 06:05:40|737.45|734.09|737.33|733.97|737.57|734.21|737.33|733.97|0
1647410750000|2022-03-16 06:05:50|737.57|734.21|737.81|734.45|737.81|734.45|737.57|734.21|0
1647410760000|2022-03-16 06:06:00|737.57|734.21|737.57|734.21|737.81|734.45|737.57|734.21|0
1647410770000|2022-03-16 06:06:10|737.33|733.97|736.49|733.13|737.33|733.97|736.49|733.13|0
1647410780000|2022-03-16 06:06:20|735.88|732.52|736.12|732.76|736.12|732.76|735.88|732.52|0
1647410790000|2022-03-16 06:06:30|736.37|733.01|736.49|733.13|736.61|733.25|736.37|733.01|0
1647410800000|2022-03-16 06:06:40|736.85|733.49|736.85|733.49|736.85|733.49|736.85|733.49|0
1647410810000|2022-03-16 06:06:50|737.09|733.73|737.81|734.45|738.05|734.69|737.09|733.73|0
1647410820000|2022-03-16 06:07:00|738.18|734.82|737.81|734.45|738.18|734.82|737.69|734.33|0
1647410830000|2022-03-16 06:07:10|737.57|734.21|737.33|733.97|737.57|734.21|737.33|733.97|0
1647410840000|2022-03-16 06:07:20|737.21|733.85|735.64|732.28|737.21|733.85|735.64|732.28|0
1647410850000|2022-03-16 06:07:30|735.53|732.17|736.61|733.25|736.61|733.25|735.53|732.17|0
1647410860000|2022-03-16 06:07:40|736.36|733|736.36|733|736.36|733|735.88|732.52|0
1647410870000|2022-03-16 06:07:50|736.01|732.65|735.88|732.52|736.01|732.65|735.88|732.52|0
1647410880000|2022-03-16 06:08:00|736.12|732.76|736.97|733.61|736.97|733.61|736.12|732.76|0
1647410890000|2022-03-16 06:08:10|737.45|734.09|737.33|733.97|737.45|734.09|737.33|733.97|0
1647410900000|2022-03-16 06:08:20|737.57|734.21|738.05|734.69|738.05|734.69|737.57|734.21|0
1647410910000|2022-03-16 06:08:30|737.93|734.57|738.53|735.17|738.53|735.17|737.93|734.57|0
1647410920000|2022-03-16 06:08:40|738.66|735.3|738.53|735.17|738.66|735.3|738.53|735.17|0
1647410930000|2022-03-16 06:08:50|738.29|734.93|738.42|735.06|738.42|735.06|738.29|734.93|0
1647410940000|2022-03-16 06:09:00|738.53|735.17|738.53|735.17|738.53|735.17|738.53|735.17|0
1647410950000|2022-03-16 06:09:10|738.77|735.41|739.25|735.89|739.25|735.89|738.77|735.41|0
1647410960000|2022-03-16 06:09:20|739.49|736.13|738.53|735.17|739.49|736.13|738.53|735.17|0
1647410970000|2022-03-16 06:09:30|738.66|735.3|738.66|735.3|738.66|735.3|738.66|735.3|0
1647410980000|2022-03-16 06:09:40|738.77|735.41|738.53|735.17|738.77|735.41|738.53|735.17|0
1647410990000|2022-03-16 06:09:50|737.57|734.21|737.33|733.97|737.57|734.21|737.33|733.97|0
1647411000000|2022-03-16 06:10:00|737.57|734.21|737.93|734.57|737.93|734.57|737.09|733.73|0
1647411010000|2022-03-16 06:10:10|738.05|734.69|737.33|733.97|738.05|734.69|737.33|733.97|0
1647411020000|2022-03-16 06:10:20|737.81|734.45|737.81|734.45|737.93|734.57|737.81|734.45|0
1647411030000|2022-03-16 06:10:30|737.57|734.21|738.05|734.69|738.05|734.69|737.57|734.21|0
1647411040000|2022-03-16 06:10:40|737.81|734.45|737.93|734.57|738.05|734.69|737.81|734.45|0
1647411050000|2022-03-16 06:10:50|738.05|734.69|737.81|734.45|738.05|734.69|737.57|734.21|0
1647411070000|2022-03-16 06:11:10|737.93|734.57|737.69|734.33|737.93|734.57|737.69|734.33|0
1647411080000|2022-03-16 06:11:20|737.57|734.21|737.69|734.33|737.69|734.33|737.57|734.21|0
1647411090000|2022-03-16 06:11:30|737.57|734.21|737.09|733.73|737.57|734.21|737.09|733.73|0
1647411100000|2022-03-16 06:11:40|737.21|733.85|737.33|733.97|737.33|733.97|737.09|733.73|0
1647411110000|2022-03-16 06:11:50|737.09|733.73|737.09|733.73|737.21|733.85|737.09|733.73|0
1647411120000|2022-03-16 06:12:00|737.33|733.97|737.81|734.45|737.81|734.45|737.33|733.97|0
1647411130000|2022-03-16 06:12:10|737.45|734.09|738.05|734.69|738.05|734.69|737.33|733.97|0
1647411140000|2022-03-16 06:12:20|737.57|734.21|736.61|733.25|737.57|734.21|736.61|733.25|0
1647411150000|2022-03-16 06:12:30|737.09|733.73|735.77|732.41|737.09|733.73|735.77|732.41|0
1647411160000|2022-03-16 06:12:40|735.64|732.28|735.64|732.28|735.64|732.28|735.4|732.04|0
1647411170000|2022-03-16 06:12:50|735.53|732.17|735.64|732.28|735.64|732.28|735.53|732.17|0
1647411180000|2022-03-16 06:13:00|735.53|732.17|736.36|733|736.36|733|735.53|732.17|0
1647411190000|2022-03-16 06:13:10|737.09|733.73|737.33|733.97|737.33|733.97|737.09|733.73|0
1647411200000|2022-03-16 06:13:20|737.45|734.09|737.57|734.21|737.57|734.21|737.45|734.09|0
1647411210000|2022-03-16 06:13:30|737.33|733.97|737.33|733.97|737.57|734.21|737.33|733.97|0
1647411220000|2022-03-16 06:13:40|737.21|733.85|737.57|734.21|737.57|734.21|737.21|733.85|0
1647411230000|2022-03-16 06:13:50|737.09|733.73|736.36|733|737.09|733.73|736.36|733|0
1647411240000|2022-03-16 06:14:00|736.01|732.65|736.49|733.13|736.49|733.13|736.01|732.65|0
1647411250000|2022-03-16 06:14:10|736.36|733|736.25|732.89|736.49|733.13|736.25|732.89|0
1647411260000|2022-03-16 06:14:20|736.36|733|736.36|733|736.36|733|736.36|733|0
1647411270000|2022-03-16 06:14:30|736.12|732.76|735.88|732.52|736.12|732.76|735.77|732.41|0
1647411280000|2022-03-16 06:14:40|736.01|732.65|735.88|732.52|736.12|732.76|735.88|732.52|0
1647411290000|2022-03-16 06:14:50|736.12|732.76|736.49|733.13|736.49|733.13|736.12|732.76|0
1647411300000|2022-03-16 06:15:00|736.73|733.37|736.6|733.24|736.73|733.37|736.25|732.89|0
1647411310000|2022-03-16 06:15:10|736.73|733.37|736.97|733.61|736.97|733.61|736.73|733.37|0
1647411320000|2022-03-16 06:15:20|736.6|733.24|736.25|732.89|736.6|733.24|736.25|732.89|0
1647411330000|2022-03-16 06:15:30|736.12|732.76|736.73|733.37|736.73|733.37|736.12|732.76|0
1647411340000|2022-03-16 06:15:40|737.33|733.97|737.33|733.97|737.33|733.97|737.21|733.85|0
1647411350000|2022-03-16 06:15:50|736.97|733.61|736.85|733.49|737.09|733.73|736.85|733.49|0
1647411360000|2022-03-16 06:16:00|736.73|733.37|736.85|733.49|736.97|733.61|736.73|733.37|0
1647411370000|2022-03-16 06:16:10|737.09|733.73|736.85|733.49|737.09|733.73|736.85|733.49|0
1647411380000|2022-03-16 06:16:20|735.88|732.52|735.53|732.17|735.88|732.52|735.53|732.17|0
1647411390000|2022-03-16 06:16:30|735.4|732.04|735.53|732.17|735.64|732.28|735.4|732.04|0
1647411400000|2022-03-16 06:16:40|735.4|732.04|735.4|732.04|735.4|732.04|735.29|731.93|0
1647411410000|2022-03-16 06:16:50|735.16|731.8|735.16|731.8|735.29|731.93|735.16|731.8|0
1647411420000|2022-03-16 06:17:00|734.92|731.56|734.32|730.96|734.92|731.56|734.2|730.84|0
1647411430000|2022-03-16 06:17:10|733.96|730.6|732.75|729.39|733.96|730.6|732.75|729.39|0
1647411440000|2022-03-16 06:17:20|732.64|729.28|732.51|729.15|732.75|729.39|732.51|729.15|0
1647411450000|2022-03-16 06:17:30|732.75|729.39|733.72|730.36|733.72|730.36|732.75|729.39|0
1647411460000|2022-03-16 06:17:40|733.6|730.24|733.72|730.36|733.96|730.6|733.6|730.24|0
1647411470000|2022-03-16 06:17:50|733.96|730.6|733.96|730.6|733.96|730.6|733.72|730.36|0
1647411480000|2022-03-16 06:18:00|734.2|730.84|733.96|730.6|734.2|730.84|733.96|730.6|0
1647411490000|2022-03-16 06:18:10|733.24|729.88|733.48|730.12|733.48|730.12|732.75|729.39|0
1647411500000|2022-03-16 06:18:20|733.12|729.76|733.24|729.88|733.48|730.12|733.12|729.76|0
1647411510000|2022-03-16 06:18:30|733.48|730.12|733.24|729.88|733.48|730.12|733.24|729.88|0
1647411520000|2022-03-16 06:18:40|733|729.64|733.72|730.36|733.72|730.36|733|729.64|0
1647411530000|2022-03-16 06:18:50|733.48|730.12|733.72|730.36|733.72|730.36|733.36|730|0
1647411540000|2022-03-16 06:19:00|733.6|730.24|733.48|730.12|733.6|730.24|733.48|730.12|0
1647411550000|2022-03-16 06:19:10|733.36|730|733.36|730|733.36|730|733.24|729.88|0
1647411560000|2022-03-16 06:19:20|733.48|730.12|732.88|729.52|733.48|730.12|732.88|729.52|0
1647411570000|2022-03-16 06:19:30|732.75|729.39|732.75|729.39|732.75|729.39|732.75|729.39|0
1647411580000|2022-03-16 06:19:40|733|729.64|733|729.64|733|729.64|733|729.64|0
1647411590000|2022-03-16 06:19:50|732.88|729.52|732.64|729.28|732.88|729.52|732.51|729.15|0
1647411600000|2022-03-16 06:20:00|732.51|729.15|733.48|730.12|733.48|730.12|732.51|729.15|0
1647411610000|2022-03-16 06:20:10|733.36|730|733.12|729.76|733.48|730.12|733.12|729.76|0
1647411620000|2022-03-16 06:20:20|732.75|729.39|732.75|729.39|732.75|729.39|732.75|729.39|0
1647411630000|2022-03-16 06:20:30|732.88|729.52|732.75|729.39|732.88|729.52|732.75|729.39|0
1647411640000|2022-03-16 06:20:40|733|729.64|733.6|730.24|733.6|730.24|733|729.64|0
1647411650000|2022-03-16 06:20:50|733.84|730.48|733.72|730.36|733.84|730.48|733.72|730.36|0
1647411660000|2022-03-16 06:21:00|733.6|730.24|733.72|730.36|733.96|730.6|733.6|730.24|0
1647411670000|2022-03-16 06:21:10|733.84|730.48|733.96|730.6|733.96|730.6|733.84|730.48|0
1647411680000|2022-03-16 06:21:20|734.2|730.84|733.96|730.6|734.2|730.84|733.84|730.48|0
1647411690000|2022-03-16 06:21:30|733.72|730.36|733.48|730.12|733.96|730.6|733.48|730.12|0
1647411700000|2022-03-16 06:21:40|733.72|730.36|733.96|730.6|733.96|730.6|733.6|730.24|0
1647411710000|2022-03-16 06:21:50|733.72|730.36|733.72|730.36|733.84|730.48|733.72|730.36|0
1647411720000|2022-03-16 06:22:00|733.96|730.6|733.72|730.36|733.96|730.6|733.6|730.24|0
1647411730000|2022-03-16 06:22:10|733.6|730.24|733.48|730.12|733.6|730.24|733.48|730.12|0
1647411740000|2022-03-16 06:22:20|733.84|730.48|733.72|730.36|733.84|730.48|733.72|730.36|0
1647411750000|2022-03-16 06:22:30|733.6|730.24|733.6|730.24|733.72|730.36|733.48|730.12|0
1647411760000|2022-03-16 06:22:40|733.84|730.48|734.68|731.32|734.68|731.32|733.84|730.48|0
1647411770000|2022-03-16 06:22:50|734.92|731.56|734.68|731.32|734.92|731.56|734.68|731.32|0
1647411780000|2022-03-16 06:23:00|734.2|730.84|734.68|731.32|734.68|731.32|733.96|730.6|0
1647411790000|2022-03-16 06:23:10|734.56|731.2|734.32|730.96|734.68|731.32|734.32|730.96|0
1647411800000|2022-03-16 06:23:20|734.2|730.84|733.96|730.6|734.2|730.84|733.96|730.6|0
1647411810000|2022-03-16 06:23:30|733.84|730.48|733.48|730.12|733.84|730.48|733.24|729.88|0
1647411820000|2022-03-16 06:23:40|733.72|730.36|733.96|730.6|733.96|730.6|733.72|730.36|0
1647411830000|2022-03-16 06:23:50|733.84|730.48|733.96|730.6|733.96|730.6|733.84|730.48|0
1647411840000|2022-03-16 06:24:00|733.84|730.48|733.96|730.6|734.08|730.72|733.72|730.36|0
1647411850000|2022-03-16 06:24:10|733.84|730.48|733.36|730|733.84|730.48|733.36|730|0
1647411860000|2022-03-16 06:24:20|732.99|729.63|732.88|729.52|732.99|729.63|732.75|729.39|0
1647411870000|2022-03-16 06:24:30|732.99|729.63|732.64|729.28|732.99|729.63|732.64|729.28|0
1647411880000|2022-03-16 06:24:40|732.75|729.39|732.4|729.04|732.75|729.39|732.27|728.91|0
1647411890000|2022-03-16 06:24:50|732.64|729.28|732.75|729.39|732.75|729.39|732.51|729.15|0
1647411900000|2022-03-16 06:25:00|732.64|729.28|732.75|729.39|732.99|729.63|732.64|729.28|0
1647411910000|2022-03-16 06:25:10|732.64|729.28|732.75|729.39|732.75|729.39|732.64|729.28|0
1647411920000|2022-03-16 06:25:20|732.99|729.63|733.24|729.88|733.36|730|732.99|729.63|0
1647411930000|2022-03-16 06:25:30|733.36|730|733.84|730.48|733.84|730.48|733.36|730|0
1647411940000|2022-03-16 06:25:40|733.96|730.6|734.2|730.84|734.2|730.84|733.96|730.6|0
1647411950000|2022-03-16 06:25:50|733.72|730.36|734.08|730.72|734.08|730.72|733.72|730.36|0
1647411960000|2022-03-16 06:26:00|734.44|731.08|734.2|730.84|734.56|731.2|734.2|730.84|0
1647411970000|2022-03-16 06:26:10|733.96|730.6|734.2|730.84|734.32|730.96|733.96|730.6|0
1647411980000|2022-03-16 06:26:20|733.96|730.6|734.2|730.84|734.2|730.84|733.96|730.6|0
1647411990000|2022-03-16 06:26:30|734.44|731.08|734.2|730.84|734.44|731.08|734.08|730.72|0
1647412000000|2022-03-16 06:26:40|734.08|730.72|733.96|730.6|734.08|730.72|733.96|730.6|0
1647412010000|2022-03-16 06:26:50|733.72|730.36|733.84|730.48|733.84|730.48|733.72|730.36|0
1647412020000|2022-03-16 06:27:00|733.72|730.36|733.48|730.12|733.84|730.48|733.48|730.12|0
1647412030000|2022-03-16 06:27:10|733.96|730.6|734.32|730.96|734.32|730.96|733.96|730.6|0
1647412040000|2022-03-16 06:27:20|734.2|730.84|734.2|730.84|734.2|730.84|734.2|730.84|0
1647412050000|2022-03-16 06:27:30|734.44|731.08|734.2|730.84|734.44|731.08|734.2|730.84|0
1647412070000|2022-03-16 06:27:50|734.08|730.72|734.2|730.84|734.2|730.84|734.08|730.72|0
1647412080000|2022-03-16 06:28:00|734.44|731.08|734.08|730.72|734.68|731.32|734.08|730.72|0
1647412090000|2022-03-16 06:28:10|734.2|730.84|733.72|730.36|734.2|730.84|733.72|730.36|0
1647412100000|2022-03-16 06:28:20|733.96|730.6|734.44|731.08|734.44|731.08|733.96|730.6|0
1647412110000|2022-03-16 06:28:30|734.68|731.32|734.68|731.32|734.8|731.44|734.68|731.32|0
1647412120000|2022-03-16 06:28:40|734.92|731.56|735.52|732.16|735.52|732.16|734.92|731.56|0
1647412130000|2022-03-16 06:28:50|735.4|732.04|735.4|732.04|735.4|732.04|735.16|731.8|0
1647412140000|2022-03-16 06:29:00|735.28|731.92|735.28|731.92|735.4|732.04|735.28|731.92|0
1647412150000|2022-03-16 06:29:10|734.92|731.56|734.56|731.2|734.92|731.56|734.56|731.2|0
1647412160000|2022-03-16 06:29:20|734.44|731.08|734.68|731.32|734.8|731.44|734.44|731.08|0
1647412170000|2022-03-16 06:29:30|735.04|731.68|734.68|731.32|735.16|731.8|734.68|731.32|0
1647412180000|2022-03-16 06:29:40|734.92|731.56|734.92|731.56|734.92|731.56|734.92|731.56|0
1647412190000|2022-03-16 06:29:50|735.04|731.68|734.92|731.56|735.16|731.8|734.92|731.56|0
1647412200000|2022-03-16 06:30:00|735.16|731.8|735.28|731.92|735.64|732.28|735.16|731.8|0
1647412210000|2022-03-16 06:30:10|735.88|732.52|735.88|732.52|735.88|732.52|735.64|732.28|0
1647412220000|2022-03-16 06:30:20|735.28|731.92|735.64|732.28|735.64|732.28|735.28|731.92|0
1647412230000|2022-03-16 06:30:30|735.52|732.16|735.88|732.52|736.25|732.89|735.52|732.16|0
1647412240000|2022-03-16 06:30:40|735.64|732.28|735.88|732.52|735.88|732.52|735.52|732.16|0
1647412250000|2022-03-16 06:30:50|735.64|732.28|735.64|732.28|735.88|732.52|735.64|732.28|0
1647412260000|2022-03-16 06:31:00|735.77|732.41|736.01|732.65|736.01|732.65|735.64|732.28|0
1647412270000|2022-03-16 06:31:10|735.52|732.16|735.64|732.28|735.77|732.41|735.52|732.16|0
1647412280000|2022-03-16 06:31:20|735.88|732.52|735.88|732.52|735.88|732.52|735.88|732.52|0
1647412290000|2022-03-16 06:31:30|735.77|732.41|735.64|732.28|735.88|732.52|735.64|732.28|0
1647412300000|2022-03-16 06:31:40|735.77|732.41|735.16|731.8|735.77|732.41|735.16|731.8|0
1647412310000|2022-03-16 06:31:50|734.92|731.56|735.4|732.04|735.4|732.04|734.92|731.56|0
1647412320000|2022-03-16 06:32:00|735.16|731.8|735.64|732.28|735.64|732.28|735.16|731.8|0
1647412330000|2022-03-16 06:32:10|735.77|732.41|735.4|732.04|736.36|733|735.4|732.04|0
1647412340000|2022-03-16 06:32:20|735.16|731.8|733.96|730.6|735.16|731.8|733.72|730.36|0
1647412350000|2022-03-16 06:32:30|733.72|730.36|733.72|730.36|733.72|730.36|733.47|730.11|0
1647412360000|2022-03-16 06:32:40|733.23|729.87|732.99|729.63|733.47|730.11|732.99|729.63|0
1647412370000|2022-03-16 06:32:50|733.36|730|733.23|729.87|733.47|730.11|733.23|729.87|0
1647412380000|2022-03-16 06:33:00|733.12|729.76|733.47|730.11|733.72|730.36|732.99|729.63|0
1647412390000|2022-03-16 06:33:10|733.23|729.87|732.75|729.39|733.23|729.87|732.75|729.39|0
1647412400000|2022-03-16 06:33:20|732.64|729.28|731.79|728.43|732.64|729.28|731.79|728.43|0
1647412410000|2022-03-16 06:33:30|731.92|728.56|732.27|728.91|732.27|728.91|731.79|728.43|0
1647412420000|2022-03-16 06:33:40|732.16|728.8|731.92|728.56|732.16|728.8|731.92|728.56|0
1647412430000|2022-03-16 06:33:50|732.27|728.91|731.44|728.08|732.27|728.91|731.31|727.95|0
1647412440000|2022-03-16 06:34:00|731.55|728.19|732.03|728.67|732.03|728.67|731.55|728.19|0
1647412450000|2022-03-16 06:34:10|731.79|728.43|731.79|728.43|732.27|728.91|731.79|728.43|0
1647412460000|2022-03-16 06:34:20|731.92|728.56|732.27|728.91|732.27|728.91|731.92|728.56|0
1647412470000|2022-03-16 06:34:30|732.03|728.67|732.27|728.91|732.27|728.91|732.03|728.67|0
1647412480000|2022-03-16 06:34:40|732.51|729.15|732.16|728.8|732.51|729.15|732.16|728.8|0
1647412490000|2022-03-16 06:34:50|732.03|728.67|732.75|729.39|732.75|729.39|732.03|728.67|0
1647412500000|2022-03-16 06:35:00|732.88|729.52|732.88|729.52|732.88|729.52|732.88|729.52|0
1647412510000|2022-03-16 06:35:10|732.99|729.63|732.99|729.63|732.99|729.63|732.75|729.39|0
1647412520000|2022-03-16 06:35:20|733.47|730.11|733.47|730.11|733.47|730.11|733.23|729.87|0
1647412530000|2022-03-16 06:35:30|733.71|730.35|733.23|729.87|733.71|730.35|733.23|729.87|0
1647412540000|2022-03-16 06:35:40|732.75|729.39|731.55|728.19|732.75|729.39|731.55|728.19|0
1647412550000|2022-03-16 06:35:50|731.68|728.32|732.51|729.15|732.51|729.15|731.68|728.32|0
1647412560000|2022-03-16 06:36:00|732.75|729.39|732.99|729.63|733.23|729.87|732.75|729.39|0
1647412570000|2022-03-16 06:36:10|733.23|729.87|732.99|729.63|733.36|730|732.99|729.63|0
1647412580000|2022-03-16 06:36:20|732.75|729.39|732.75|729.39|732.99|729.63|732.75|729.39|0
1647412590000|2022-03-16 06:36:30|733.23|729.87|733.47|730.11|733.47|730.11|733.23|729.87|0
1647412600000|2022-03-16 06:36:40|732.99|729.63|733.23|729.87|733.23|729.87|732.99|729.63|0
1647412610000|2022-03-16 06:36:50|732.99|729.63|732.99|729.63|733.12|729.76|732.99|729.63|0
1647412620000|2022-03-16 06:37:00|732.75|729.39|732.75|729.39|732.75|729.39|732.75|729.39|0
1647412630000|2022-03-16 06:37:10|732.99|729.63|732.27|728.91|732.99|729.63|732.27|728.91|0
1647412640000|2022-03-16 06:37:20|732.51|729.15|732.75|729.39|732.75|729.39|732.51|729.15|0
1647412650000|2022-03-16 06:37:30|732.64|729.28|732.4|729.04|732.75|729.39|732.4|729.04|0
1647412660000|2022-03-16 06:37:40|732.27|728.91|732.99|729.63|732.99|729.63|732.27|728.91|0
1647412670000|2022-03-16 06:37:50|733.23|729.87|733.23|729.87|733.23|729.87|733.23|729.87|0
1647412680000|2022-03-16 06:38:00|733.12|729.76|733.47|730.11|733.47|730.11|732.99|729.63|0
1647412690000|2022-03-16 06:38:10|733.71|730.35|733.36|730|733.71|730.35|733.36|730|0
1647412700000|2022-03-16 06:38:20|733.23|729.87|733.71|730.35|733.71|730.35|733.23|729.87|0
1647412710000|2022-03-16 06:38:30|733.47|730.11|733.71|730.35|733.71|730.35|733.47|730.11|0
1647412740000|2022-03-16 06:39:00|734.2|730.84|734.2|730.84|734.2|730.84|734.08|730.72|0
1647412750000|2022-03-16 06:39:10|732.51|729.15|732.51|729.15|732.75|729.39|732.51|729.15|0
1647412760000|2022-03-16 06:39:20|732.75|729.39|732.51|729.15|732.75|729.39|732.51|729.15|0
1647412770000|2022-03-16 06:39:30|732.75|729.39|732.51|729.15|732.75|729.39|732.51|729.15|0
1647412780000|2022-03-16 06:39:40|731.55|728.19|731.68|728.32|731.68|728.32|731.55|728.19|0
1647412790000|2022-03-16 06:39:50|731.79|728.43|731.79|728.43|731.79|728.43|731.79|728.43|0
1647412800000|2022-03-16 06:40:00|731.92|728.56|732.27|728.91|732.27|728.91|731.92|728.56|0
1647412810000|2022-03-16 06:40:10|732.03|728.67|732.27|728.91|732.27|728.91|731.92|728.56|0
1647412820000|2022-03-16 06:40:20|732.51|729.15|732.27|728.91|732.51|729.15|732.27|728.91|0
1647412830000|2022-03-16 06:40:30|732.03|728.67|733.47|730.11|733.47|730.11|732.03|728.67|0
1647412840000|2022-03-16 06:40:40|733.23|729.87|734.44|731.08|734.44|731.08|733.23|729.87|0
1647412850000|2022-03-16 06:40:50|734.2|730.84|734.2|730.84|734.2|730.84|734.2|730.84|0
1647412860000|2022-03-16 06:41:00|733.95|730.59|733.47|730.11|733.95|730.59|733.47|730.11|0
1647412870000|2022-03-16 06:41:10|733.12|729.76|732.51|729.15|733.12|729.76|732.51|729.15|0
1647412880000|2022-03-16 06:41:20|732.4|729.04|731.92|728.56|732.4|729.04|731.92|728.56|0
1647412890000|2022-03-16 06:41:30|732.03|728.67|731.79|728.43|732.16|728.8|731.79|728.43|0
1647412900000|2022-03-16 06:41:40|732.03|728.67|731.92|728.56|732.03|728.67|731.79|728.43|0
1647412910000|2022-03-16 06:41:50|731.79|728.43|731.92|728.56|731.92|728.56|731.55|728.19|0
1647412920000|2022-03-16 06:42:00|732.03|728.67|732.27|728.91|732.27|728.91|731.92|728.56|0
1647412930000|2022-03-16 06:42:10|732.51|729.15|732.27|728.91|732.51|729.15|732.27|728.91|0
1647412940000|2022-03-16 06:42:20|732.16|728.8|732.4|729.04|732.4|729.04|732.16|728.8|0
1647412950000|2022-03-16 06:42:30|732.16|728.8|732.03|728.67|732.4|729.04|732.03|728.67|0
1647412960000|2022-03-16 06:42:40|731.92|728.56|731.55|728.19|731.92|728.56|731.55|728.19|0
1647412970000|2022-03-16 06:42:50|731.07|727.71|731.31|727.95|731.31|727.95|731.07|727.71|0
1647412980000|2022-03-16 06:43:00|730.95|727.59|730.83|727.47|731.07|727.71|730.83|727.47|0
1647412990000|2022-03-16 06:43:10|730.95|727.59|731.07|727.71|731.31|727.95|730.95|727.59|0
1647413000000|2022-03-16 06:43:20|730.83|727.47|730.83|727.47|730.95|727.59|730.83|727.47|0
1647413010000|2022-03-16 06:43:30|731.07|727.71|728.43|725.07|731.31|727.95|728.43|725.07|0
1647413020000|2022-03-16 06:43:40|728.91|725.55|728.43|725.07|728.91|725.55|728.43|725.07|0
1647413030000|2022-03-16 06:43:50|726.63|723.27|726.74|723.38|727.22|723.86|726.63|723.27|0
1647413040000|2022-03-16 06:44:00|726.98|723.62|727.22|723.86|727.22|723.86|726.98|723.62|0
1647413050000|2022-03-16 06:44:10|727.35|723.99|727.46|724.1|727.46|724.1|727.35|723.99|0
1647413060000|2022-03-16 06:44:20|727.94|724.58|728.43|725.07|728.43|725.07|727.94|724.58|0
1647413070000|2022-03-16 06:44:30|728.67|725.31|727.94|724.58|728.67|725.31|727.7|724.34|0
1647413080000|2022-03-16 06:44:40|727.59|724.23|727.7|724.34|727.7|724.34|727.59|724.23|0
1647413090000|2022-03-16 06:44:50|727.83|724.47|727.7|724.34|727.83|724.47|727.46|724.1|0
1647413100000|2022-03-16 06:45:00|727.83|724.47|728.07|724.71|728.19|724.83|727.83|724.47|0
1647413110000|2022-03-16 06:45:10|727.94|724.58|727.83|724.47|727.94|724.58|727.83|724.47|0
1647413120000|2022-03-16 06:45:20|728.07|724.71|727.46|724.1|728.07|724.71|727.46|724.1|0
1647413130000|2022-03-16 06:45:30|727.22|723.86|726.98|723.62|727.22|723.86|726.98|723.62|0
1647413140000|2022-03-16 06:45:40|726.74|723.38|727.11|723.75|727.11|723.75|726.74|723.38|0
1647413150000|2022-03-16 06:45:50|727.46|724.1|727.46|724.1|727.7|724.34|727.46|724.1|0
1647413160000|2022-03-16 06:46:00|727.22|723.86|727.22|723.86|727.22|723.86|727.22|723.86|0
1647413170000|2022-03-16 06:46:10|726.87|723.51|726.74|723.38|726.87|723.51|726.74|723.38|0
1647413180000|2022-03-16 06:46:20|726.5|723.14|726.74|723.38|726.74|723.38|726.5|723.14|0
1647413190000|2022-03-16 06:46:30|726.5|723.14|726.5|723.14|726.5|723.14|726.5|723.14|0
1647413200000|2022-03-16 06:46:40|726.63|723.27|726.98|723.62|726.98|723.62|726.63|723.27|0
1647413210000|2022-03-16 06:46:50|726.74|723.38|726.98|723.62|727.35|723.99|726.74|723.38|0
1647413220000|2022-03-16 06:47:00|726.87|723.51|726.63|723.27|726.98|723.62|726.63|723.27|0
1647413230000|2022-03-16 06:47:10|726.74|723.38|726.39|723.03|726.98|723.62|726.39|723.03|0
1647413240000|2022-03-16 06:47:20|726.15|722.79|726.5|723.14|726.5|723.14|726.15|722.79|0
1647413250000|2022-03-16 06:47:30|726.39|723.03|726.74|723.38|726.87|723.51|726.39|723.03|0
1647413260000|2022-03-16 06:47:40|726.98|723.62|726.5|723.14|726.98|723.62|726.5|723.14|0
1647413270000|2022-03-16 06:47:50|726.63|723.27|726.39|723.03|726.63|723.27|726.39|723.03|0
1647413280000|2022-03-16 06:48:00|726.63|723.27|726.74|723.38|726.74|723.38|725.78|722.42|0
1647413290000|2022-03-16 06:48:10|726.98|723.62|726.74|723.38|726.98|723.62|726.74|723.38|0
1647413300000|2022-03-16 06:48:20|726.98|723.62|726.74|723.38|726.98|723.62|726.74|723.38|0
1647413310000|2022-03-16 06:48:30|727.22|723.86|726.5|723.14|727.22|723.86|726.5|723.14|0
1647413320000|2022-03-16 06:48:40|726.26|722.9|726.02|722.66|726.26|722.9|726.02|722.66|0
1647413330000|2022-03-16 06:48:50|726.26|722.9|726.26|722.9|726.26|722.9|726.26|722.9|0
1647413340000|2022-03-16 06:49:00|726.02|722.66|726.74|723.38|726.74|723.38|726.02|722.66|0
1647413350000|2022-03-16 06:49:10|726.98|723.62|726.98|723.62|727.22|723.86|726.98|723.62|0
1647413360000|2022-03-16 06:49:20|727.11|723.75|726.98|723.62|727.46|724.1|726.98|723.62|0
1647413370000|2022-03-16 06:49:30|726.87|723.51|725.67|722.31|726.87|723.51|725.67|722.31|0
1647413380000|2022-03-16 06:49:40|724.71|721.35|724.34|720.98|724.71|721.35|724.34|720.98|0
1647413390000|2022-03-16 06:49:50|723.99|720.63|724.34|720.98|724.34|720.98|723.99|720.63|0
1647413400000|2022-03-16 06:50:00|724.1|720.74|724.82|721.46|724.82|721.46|724.1|720.74|0
1647413410000|2022-03-16 06:50:10|725.3|721.94|725.06|721.7|725.3|721.94|725.06|721.7|0
1647413420000|2022-03-16 06:50:20|724.82|721.46|725.3|721.94|725.3|721.94|724.82|721.46|0
1647413430000|2022-03-16 06:50:30|725.54|722.18|727.22|723.86|727.22|723.86|725.54|722.18|0
1647413440000|2022-03-16 06:50:40|727.46|724.1|727.59|724.23|727.59|724.23|727.46|724.1|0
1647413450000|2022-03-16 06:50:50|727.46|724.1|727.94|724.58|727.94|724.58|727.46|724.1|0
1647413470000|2022-03-16 06:51:10|728.18|724.82|728.91|725.55|728.91|725.55|728.18|724.82|0
1647413480000|2022-03-16 06:51:20|729.15|725.79|729.15|725.79|729.15|725.79|729.15|725.79|0
1647413490000|2022-03-16 06:51:30|729.39|726.03|729.15|725.79|729.39|726.03|729.15|725.79|0
1647413500000|2022-03-16 06:51:40|729.39|726.03|729.87|726.51|729.87|726.51|729.39|726.03|0
1647413510000|2022-03-16 06:51:50|729.63|726.27|728.9|725.54|729.63|726.27|728.9|725.54|0
1647413520000|2022-03-16 06:52:00|728.66|725.3|728.9|725.54|729.15|725.79|728.42|725.06|0
1647413530000|2022-03-16 06:52:10|729.15|725.79|728.66|725.3|729.15|725.79|728.42|725.06|0
1647413540000|2022-03-16 06:52:20|728.42|725.06|728.9|725.54|728.9|725.54|728.42|725.06|0
1647413550000|2022-03-16 06:52:30|729.15|725.79|728.66|725.3|729.15|725.79|728.66|725.3|0
1647413560000|2022-03-16 06:52:40|728.9|725.54|728.66|725.3|729.15|725.79|728.66|725.3|0
1647413570000|2022-03-16 06:52:50|728.55|725.19|728.18|724.82|728.55|725.19|728.18|724.82|0
1647413580000|2022-03-16 06:53:00|728.42|725.06|728.42|725.06|728.55|725.19|728.18|724.82|0
1647413600000|2022-03-16 06:53:20|728.18|724.82|728.42|725.06|728.42|725.06|728.18|724.82|0
1647413610000|2022-03-16 06:53:30|728.18|724.82|726.98|723.62|728.18|724.82|726.98|723.62|0
1647413620000|2022-03-16 06:53:40|726.74|723.38|726.74|723.38|726.87|723.51|726.74|723.38|0
1647413630000|2022-03-16 06:53:50|727.46|724.1|727.46|724.1|727.7|724.34|727.46|724.1|0
1647413640000|2022-03-16 06:54:00|727.22|723.86|726.26|722.9|727.22|723.86|726.26|722.9|0
1647413650000|2022-03-16 06:54:10|726.5|723.14|726.26|722.9|726.5|723.14|726.26|722.9|0
1647413660000|2022-03-16 06:54:20|726.02|722.66|725.06|721.7|726.26|722.9|725.06|721.7|0
1647413670000|2022-03-16 06:54:30|725.3|721.94|725.3|721.94|725.3|721.94|725.3|721.94|0
1647413680000|2022-03-16 06:54:40|725.06|721.7|725.3|721.94|725.3|721.94|725.06|721.7|0
1647413690000|2022-03-16 06:54:50|725.06|721.7|724.82|721.46|725.06|721.7|724.82|721.46|0
1647413700000|2022-03-16 06:55:00|725.06|721.7|725.3|721.94|725.43|722.07|725.06|721.7|0
1647413710000|2022-03-16 06:55:10|725.78|722.42|725.54|722.18|725.78|722.42|725.54|722.18|0
1647413720000|2022-03-16 06:55:20|725.67|722.31|725.78|722.42|725.78|722.42|725.54|722.18|0
1647413730000|2022-03-16 06:55:30|726.39|723.03|726.63|723.27|726.87|723.51|726.26|722.9|0
1647413740000|2022-03-16 06:55:40|726.74|723.38|726.98|723.62|726.98|723.62|726.74|723.38|0
1647413750000|2022-03-16 06:55:50|727.22|723.86|727.22|723.86|727.22|723.86|727.11|723.75|0
1647413760000|2022-03-16 06:56:00|727.35|723.99|727.46|724.1|727.46|724.1|727.22|723.86|0
1647413770000|2022-03-16 06:56:10|727.59|724.23|727.94|724.58|727.94|724.58|727.59|724.23|0
1647413780000|2022-03-16 06:56:20|727.83|724.47|727.94|724.58|727.94|724.58|727.83|724.47|0
1647413790000|2022-03-16 06:56:30|727.7|724.34|728.07|724.71|728.07|724.71|727.7|724.34|0
1647413800000|2022-03-16 06:56:40|728.18|724.82|727.94|724.58|728.18|724.82|727.94|724.58|0
1647413810000|2022-03-16 06:56:50|728.18|724.82|727.83|724.47|728.18|724.82|727.7|724.34|0
1647413820000|2022-03-16 06:57:00|727.94|724.58|727.7|724.34|728.18|724.82|727.7|724.34|0
1647413830000|2022-03-16 06:57:10|727.46|724.1|727.7|724.34|727.7|724.34|727.46|724.1|0
1647413840000|2022-03-16 06:57:20|727.59|724.23|727.59|724.23|727.7|724.34|727.59|724.23|0
1647413850000|2022-03-16 06:57:30|727.46|724.1|727.22|723.86|727.46|724.1|727.22|723.86|0
1647413860000|2022-03-16 06:57:40|726.98|723.62|726.98|723.62|727.11|723.75|726.98|723.62|0
1647413880000|2022-03-16 06:58:00|726.74|723.38|726.74|723.38|726.98|723.62|726.74|723.38|0
1647413890000|2022-03-16 06:58:10|726.5|723.14|725.54|722.18|726.5|723.14|725.54|722.18|0
1647413900000|2022-03-16 06:58:20|725.3|721.94|725.06|721.7|725.54|722.18|725.06|721.7|0
1647413910000|2022-03-16 06:58:30|724.82|721.46|724.95|721.59|724.95|721.59|724.82|721.46|0
1647413920000|2022-03-16 06:58:40|724.82|721.46|724.82|721.46|724.82|721.46|724.71|721.35|0
1647413930000|2022-03-16 06:58:50|725.06|721.7|724.82|721.46|725.06|721.7|724.82|721.46|0
1647413940000|2022-03-16 06:59:00|725.06|721.7|724.71|721.35|725.06|721.7|724.58|721.22|0
1647413950000|2022-03-16 06:59:10|724.82|721.46|724.34|720.98|724.82|721.46|724.34|720.98|0
1647413960000|2022-03-16 06:59:20|724.1|720.74|723.38|720.02|724.1|720.74|723.38|720.02|0
1647413970000|2022-03-16 06:59:30|723.62|720.26|723.75|720.39|723.86|720.5|723.62|720.26|0
1647413980000|2022-03-16 06:59:40|724.1|720.74|724.34|720.98|724.34|720.98|724.1|720.74|0
1647413990000|2022-03-16 06:59:50|724.23|720.87|723.62|720.26|724.34|720.98|723.62|720.26|0
1647414000000|2022-03-16 07:00:00|723.38|720.02|723.38|720.02|723.62|720.26|723.38|720.02|0
1647414010000|2022-03-16 07:00:10|724.58|721.22|723.51|720.15|724.58|721.22|723.51|720.15|0
1647414020000|2022-03-16 07:00:20|724.1|720.74|724.1|720.74|724.34|720.98|724.1|720.74|0
1647414030000|2022-03-16 07:00:30|724.23|720.87|725.06|721.7|725.06|721.7|724.23|720.87|0
1647414040000|2022-03-16 07:00:40|725.19|721.83|725.06|721.7|725.19|721.83|725.06|721.7|0
1647414050000|2022-03-16 07:00:50|725.19|721.83|724.58|721.22|725.19|721.83|724.58|721.22|0
1647414060000|2022-03-16 07:01:00|724.34|720.98|724.1|720.74|724.34|720.98|724.1|720.74|0
1647414070000|2022-03-16 07:01:10|726.02|722.66|726.02|722.66|726.02|722.66|726.02|722.66|0
1647414080000|2022-03-16 07:01:20|725.91|722.55|725.54|722.18|725.91|722.55|725.54|722.18|0
1647414090000|2022-03-16 07:01:30|725.78|722.42|725.3|721.94|725.78|722.42|725.3|721.94|0
1647414100000|2022-03-16 07:01:40|725.06|721.7|724.82|721.46|725.06|721.7|724.58|721.22|0
1647414110000|2022-03-16 07:01:50|724.71|721.35|724.82|721.46|724.82|721.46|724.71|721.35|0
1647414120000|2022-03-16 07:02:00|724.58|721.22|724.58|721.22|724.82|721.46|724.58|721.22|0
1647414130000|2022-03-16 07:02:10|724.82|721.46|725.3|721.94|725.3|721.94|724.82|721.46|0
1647414140000|2022-03-16 07:02:20|725.54|722.18|725.3|721.94|726.02|722.66|725.3|721.94|0
1647414150000|2022-03-16 07:02:30|725.54|722.18|725.06|721.7|725.54|722.18|725.06|721.7|0
1647414160000|2022-03-16 07:02:40|724.58|721.22|725.43|722.07|725.43|722.07|724.58|721.22|0
1647414170000|2022-03-16 07:02:50|725.19|721.83|725.06|721.7|725.19|721.83|724.95|721.59|0
1647414180000|2022-03-16 07:03:00|724.82|721.46|724.71|721.35|724.82|721.46|724.58|721.22|0
1647414190000|2022-03-16 07:03:10|724.82|721.46|724.82|721.46|725.06|721.7|724.82|721.46|0
1647414200000|2022-03-16 07:03:20|725.06|721.7|725.06|721.7|725.43|722.07|725.06|721.7|0
1647414210000|2022-03-16 07:03:30|725.3|721.94|725.54|722.18|725.54|722.18|725.19|721.83|0
1647414220000|2022-03-16 07:03:40|725.43|722.07|725.43|722.07|725.43|722.07|725.43|722.07|0
1647414230000|2022-03-16 07:03:50|725.3|721.94|725.3|721.94|725.43|722.07|725.3|721.94|0
1647414240000|2022-03-16 07:04:00|725.43|722.07|725.3|721.94|725.54|722.18|725.3|721.94|0
1647414250000|2022-03-16 07:04:10|725.54|722.18|725.06|721.7|725.54|722.18|725.06|721.7|0
1647414260000|2022-03-16 07:04:20|725.78|722.42|725.06|721.7|725.78|722.42|725.06|721.7|0
1647414270000|2022-03-16 07:04:30|725.3|721.94|725.43|722.07|725.54|722.18|725.3|721.94|0
1647414280000|2022-03-16 07:04:40|725.54|722.18|725.19|721.83|725.67|722.31|725.19|721.83|0
1647414290000|2022-03-16 07:04:50|725.06|721.7|725.3|721.94|725.54|722.18|725.06|721.7|0
1647414300000|2022-03-16 07:05:00|724.82|722.07|725.54|722.66|725.54|722.66|724.82|722.07|0
1647414310000|2022-03-16 07:05:10|725.78|722.9|725.67|722.79|725.78|722.9|725.54|722.66|0
1647414320000|2022-03-16 07:05:20|725.78|722.9|725.91|723.03|725.91|723.03|725.54|722.66|0
1647414330000|2022-03-16 07:05:30|726.02|723.14|726.02|723.14|726.15|723.27|725.91|723.03|0
1647414340000|2022-03-16 07:05:40|725.06|722.18|725.19|722.31|725.19|722.31|725.06|722.18|0
1647414350000|2022-03-16 07:05:50|725.06|722.18|724.47|721.59|725.06|722.18|724.47|721.59|0
1647414360000|2022-03-16 07:06:00|724.34|721.46|724.58|721.7|724.58|721.7|724.34|721.46|0
1647414370000|2022-03-16 07:06:10|723.62|720.74|721.7|718.82|723.62|720.74|721.7|718.82|0
1647414380000|2022-03-16 07:06:20|721.94|719.06|722.66|719.78|722.66|719.78|721.94|719.06|0
1647414390000|2022-03-16 07:06:30|722.42|719.54|724.34|721.46|724.34|721.46|722.42|719.54|0
1647414400000|2022-03-16 07:06:40|724.58|721.7|724.58|721.7|724.58|721.7|724.58|721.7|0
1647414410000|2022-03-16 07:06:50|725.06|722.18|724.82|721.94|725.06|722.18|724.82|721.94|0
1647414420000|2022-03-16 07:07:00|724.71|721.83|724.82|721.94|724.82|721.94|724.71|721.83|0
1647414430000|2022-03-16 07:07:10|725.06|722.18|725.06|722.18|725.3|722.42|725.06|722.18|0
1647414440000|2022-03-16 07:07:20|725.3|722.42|725.54|722.66|725.54|722.66|725.06|722.18|0
1647414450000|2022-03-16 07:07:30|724.82|721.94|724.1|721.22|725.06|722.18|724.1|721.22|0
1647414470000|2022-03-16 07:07:50|723.86|720.98|724.1|721.22|724.1|721.22|723.86|720.98|0
1647414480000|2022-03-16 07:08:00|723.86|720.98|723.86|720.98|724.1|721.22|723.86|720.98|0
1647414490000|2022-03-16 07:08:10|724.1|721.22|723.62|720.74|724.1|721.22|723.62|720.74|0
1647414500000|2022-03-16 07:08:20|723.86|720.98|722.79|719.91|723.86|720.98|722.79|719.91|0
1647414510000|2022-03-16 07:08:30|722.66|719.78|722.66|719.78|722.66|719.78|722.55|719.67|0
1647414520000|2022-03-16 07:08:40|722.9|720.02|723.62|720.74|723.62|720.74|722.77|719.89|0
1647414530000|2022-03-16 07:08:50|723.49|720.61|722.9|720.02|723.49|720.61|722.9|720.02|0
1647414540000|2022-03-16 07:09:00|723.03|720.15|722.9|720.02|723.03|720.15|722.66|719.78|0
1647414550000|2022-03-16 07:09:10|722.66|719.78|722.66|719.78|722.9|720.02|722.66|719.78|0
1647414560000|2022-03-16 07:09:20|722.9|720.02|722.66|719.78|722.9|720.02|722.66|719.78|0
1647414570000|2022-03-16 07:09:30|722.9|720.02|722.9|720.02|723.14|720.26|722.9|720.02|0
1647414580000|2022-03-16 07:09:40|722.66|719.78|723.14|720.26|723.14|720.26|722.66|719.78|0
1647414590000|2022-03-16 07:09:50|722.9|720.02|721.94|719.06|722.9|720.02|721.94|719.06|0
1647414600000|2022-03-16 07:10:00|721.7|718.82|720.73|717.85|721.7|718.82|720.73|717.85|0
1647414610000|2022-03-16 07:10:10|720.86|717.98|721.7|718.82|721.7|718.82|720.86|717.98|0
1647414620000|2022-03-16 07:10:20|721.94|719.06|721.45|718.57|721.94|719.06|721.45|718.57|0
1647414630000|2022-03-16 07:10:30|721.21|718.33|720.49|717.61|721.21|718.33|720.49|717.61|0
1647414640000|2022-03-16 07:10:40|720.25|717.37|719.29|716.41|720.25|717.37|719.29|716.41|0
1647414650000|2022-03-16 07:10:50|719.77|716.89|719.29|716.41|719.77|716.89|719.29|716.41|0
1647414660000|2022-03-16 07:11:00|719.53|716.65|719.53|716.65|719.53|716.65|719.29|716.41|0
1647414670000|2022-03-16 07:11:10|719.41|716.53|719.29|716.41|719.53|716.65|719.05|716.17|0
1647414680000|2022-03-16 07:11:20|719.17|716.29|718.81|715.93|719.17|716.29|718.81|715.93|0
1647414690000|2022-03-16 07:11:30|719.05|716.17|719.29|716.41|719.29|716.41|718.81|715.93|0
1647414700000|2022-03-16 07:11:40|719.05|716.17|719.29|716.41|719.29|716.41|718.81|715.93|0
1647414710000|2022-03-16 07:11:50|719.53|716.65|719.77|716.89|719.77|716.89|719.53|716.65|0
1647414720000|2022-03-16 07:12:00|719.53|716.65|719.41|716.53|719.53|716.65|719.29|716.41|0
1647414730000|2022-03-16 07:12:10|719.53|716.65|721.1|718.22|721.1|718.22|719.53|716.65|0
1647414740000|2022-03-16 07:12:20|721.21|718.33|720.86|717.98|721.21|718.33|720.86|717.98|0
1647414750000|2022-03-16 07:12:30|721.45|718.57|721.7|718.82|721.7|718.82|721.34|718.46|0
1647414760000|2022-03-16 07:12:40|721.94|719.06|722.42|719.54|722.42|719.54|721.94|719.06|0
1647414770000|2022-03-16 07:12:50|722.18|719.3|721.7|718.82|722.18|719.3|721.7|718.82|0
1647414780000|2022-03-16 07:13:00|721.94|719.06|722.06|719.18|722.18|719.3|721.94|719.06|0
1647414790000|2022-03-16 07:13:10|721.94|719.06|722.18|719.3|722.18|719.3|721.94|719.06|0
1647414800000|2022-03-16 07:13:20|722.06|719.18|721.94|719.06|722.42|719.54|721.94|719.06|0
1647414810000|2022-03-16 07:13:30|722.18|719.3|721.94|719.06|722.18|719.3|721.94|719.06|0
1647414820000|2022-03-16 07:13:40|721.7|718.82|720.97|718.09|721.7|718.82|720.97|718.09|0
1647414830000|2022-03-16 07:13:50|721.1|718.22|720.97|718.09|721.1|718.22|720.73|717.85|0
1647414840000|2022-03-16 07:14:00|721.21|718.33|720.38|717.5|721.21|718.33|720.25|717.37|0
1647414850000|2022-03-16 07:14:10|720.25|717.37|719.89|717.01|720.25|717.37|719.77|716.89|0
1647414860000|2022-03-16 07:14:20|719.53|716.65|719.41|716.53|719.53|716.65|719.29|716.41|0
1647414870000|2022-03-16 07:14:30|719.53|716.65|719.53|716.65|720.01|717.13|719.53|716.65|0
1647414880000|2022-03-16 07:14:40|719.77|716.89|719.29|716.41|719.77|716.89|719.29|716.41|0
1647414890000|2022-03-16 07:14:50|719.53|716.65|718.33|715.45|719.53|716.65|718.33|715.45|0
1647414900000|2022-03-16 07:15:00|718.57|715.69|719.53|716.65|719.53|716.65|718.57|715.69|0
1647414910000|2022-03-16 07:15:10|719.65|716.77|719.53|716.65|719.65|716.77|719.53|716.65|0
1647414920000|2022-03-16 07:15:20|719.65|716.77|719.89|717.01|719.89|717.01|719.53|716.65|0
1647414930000|2022-03-16 07:15:30|720.01|717.13|720.49|717.61|720.73|717.85|720.01|717.13|0
1647414940000|2022-03-16 07:15:40|720.25|717.37|720.25|717.37|720.49|717.61|720.25|717.37|0
1647414950000|2022-03-16 07:15:50|720.13|717.25|720.13|717.25|720.13|717.25|720.13|717.25|0
1647414960000|2022-03-16 07:16:00|720.01|717.13|719.29|716.41|720.01|717.13|719.29|716.41|0
1647414970000|2022-03-16 07:16:10|719.05|716.17|719.53|716.65|719.53|716.65|719.05|716.17|0
1647414980000|2022-03-16 07:16:20|719.41|716.53|719.53|716.65|719.65|716.77|719.41|716.53|0
1647414990000|2022-03-16 07:16:30|720.01|717.13|720.73|717.85|720.73|717.85|720.01|717.13|0
1647415000000|2022-03-16 07:16:40|721.21|718.33|720.97|718.09|721.21|718.33|720.97|718.09|0
1647415010000|2022-03-16 07:16:50|721.21|718.33|720.73|717.85|721.45|718.57|720.73|717.85|0
1647415020000|2022-03-16 07:17:00|720.25|717.37|720.25|717.37|720.38|717.5|720.25|717.37|0
1647415030000|2022-03-16 07:17:10|720.01|717.13|719.65|716.77|720.01|717.13|719.65|716.77|0
1647415040000|2022-03-16 07:17:20|719.77|716.89|719.77|716.89|719.77|716.89|719.53|716.65|0
1647415050000|2022-03-16 07:17:30|719.53|716.65|719.53|716.65|719.77|716.89|719.53|716.65|0
1647415060000|2022-03-16 07:17:40|719.05|716.17|719.29|716.41|719.29|716.41|719.05|716.17|0
1647415070000|2022-03-16 07:17:50|719.41|716.53|719.29|716.41|719.53|716.65|719.05|716.17|0
1647415080000|2022-03-16 07:18:00|719.41|716.53|719.53|716.65|719.53|716.65|719.41|716.53|0
1647415090000|2022-03-16 07:18:10|719.29|716.41|719.53|716.65|719.53|716.65|719.17|716.29|0
1647415100000|2022-03-16 07:18:20|719.65|716.77|720.01|717.13|720.01|717.13|719.65|716.77|0
1647415110000|2022-03-16 07:18:30|719.77|716.89|720.25|717.37|720.25|717.37|719.77|716.89|0
1647415120000|2022-03-16 07:18:40|720.13|717.25|720.25|717.37|720.25|717.37|720.13|717.25|0
1647415130000|2022-03-16 07:18:50|720.13|717.25|719.17|716.29|720.25|717.37|718.81|715.93|0
1647415140000|2022-03-16 07:19:00|719.29|716.41|719.53|716.65|719.53|716.65|719.05|716.17|0
1647415150000|2022-03-16 07:19:10|719.77|716.89|719.53|716.65|719.77|716.89|719.53|716.65|0
1647415160000|2022-03-16 07:19:20|719.65|716.77|719.65|716.77|719.77|716.89|719.65|716.77|0
1647415170000|2022-03-16 07:19:30|720.01|717.13|720.73|717.85|720.73|717.85|720.01|717.13|0
1647415180000|2022-03-16 07:19:40|720.97|718.09|721.45|718.57|721.45|718.57|720.97|718.09|0
1647415190000|2022-03-16 07:19:50|721.69|718.81|722.42|719.54|722.42|719.54|721.69|718.81|0
1647415200000|2022-03-16 07:20:00|722.3|719.42|721.45|718.57|722.3|719.42|721.45|718.57|0
1647415210000|2022-03-16 07:20:10|721.58|718.7|721.45|718.57|721.69|718.81|721.45|718.57|0
1647415220000|2022-03-16 07:20:20|722.06|719.18|722.66|719.78|722.66|719.78|722.06|719.18|0
1647415230000|2022-03-16 07:20:30|722.9|720.02|723.38|720.5|723.38|720.5|722.78|719.9|0
1647415240000|2022-03-16 07:20:40|723.14|720.26|722.9|720.02|723.14|720.26|722.9|720.02|0
1647415250000|2022-03-16 07:20:50|722.66|719.78|722.9|720.02|722.9|720.02|722.66|719.78|0
1647415260000|2022-03-16 07:21:00|722.66|719.78|722.66|719.78|722.66|719.78|722.18|719.3|0
1647415270000|2022-03-16 07:21:10|722.42|719.54|722.42|719.54|722.42|719.54|722.06|719.18|0
1647415280000|2022-03-16 07:21:20|722.66|719.78|722.9|720.02|722.9|720.02|722.66|719.78|0
1647415290000|2022-03-16 07:21:30|723.26|720.38|722.9|720.02|723.38|720.5|722.9|720.02|0
1647415300000|2022-03-16 07:21:40|722.78|719.9|722.3|719.42|722.78|719.9|722.3|719.42|0
1647415310000|2022-03-16 07:21:50|722.54|719.66|722.66|719.78|722.78|719.9|722.54|719.66|0
1647415320000|2022-03-16 07:22:00|722.42|719.54|721.94|719.06|722.42|719.54|721.94|719.06|0
1647415330000|2022-03-16 07:22:10|721.69|718.81|721.82|718.94|721.82|718.94|721.69|718.81|0
1647415340000|2022-03-16 07:22:20|721.94|719.06|722.78|719.9|722.78|719.9|721.94|719.06|0
1647415350000|2022-03-16 07:22:30|722.42|719.54|722.18|719.3|722.42|719.54|721.94|719.06|0
1647415360000|2022-03-16 07:22:40|722.42|719.54|722.42|719.54|722.42|719.54|721.94|719.06|0
1647415370000|2022-03-16 07:22:50|722.66|719.78|722.78|719.9|722.78|719.9|722.66|719.78|0
1647415380000|2022-03-16 07:23:00|722.66|719.78|723.02|720.14|723.38|720.5|722.42|719.54|0
1647415390000|2022-03-16 07:23:10|723.14|720.26|722.66|719.78|723.38|720.5|722.66|719.78|0
1647415400000|2022-03-16 07:23:20|722.9|720.02|723.14|720.26|723.14|720.26|722.9|720.02|0
1647415410000|2022-03-16 07:23:30|723.51|720.63|723.86|720.98|723.86|720.98|723.51|720.63|0
1647415420000|2022-03-16 07:23:40|724.1|721.22|724.34|721.46|724.34|721.46|724.1|721.22|0
1647415430000|2022-03-16 07:23:50|724.23|721.35|724.34|721.46|724.34|721.46|724.23|721.35|0
1647415440000|2022-03-16 07:24:00|724.47|721.59|724.1|721.22|724.47|721.59|724.1|721.22|0
1647415460000|2022-03-16 07:24:20|724.34|721.46|724.34|721.46|724.34|721.46|724.34|721.46|0
1647415470000|2022-03-16 07:24:30|724.23|721.35|724.23|721.35|724.34|721.46|724.23|721.35|0
1647415480000|2022-03-16 07:24:40|724.34|721.46|724.1|721.22|724.34|721.46|724.1|721.22|0
1647415490000|2022-03-16 07:24:50|724.58|721.7|724.83|721.95|725.07|722.19|724.58|721.7|0
1647415500000|2022-03-16 07:25:00|725.07|722.19|724.83|721.95|725.07|722.19|724.83|721.95|0
1647415510000|2022-03-16 07:25:10|724.95|722.07|725.07|722.19|725.07|722.19|724.95|722.07|0
1647415520000|2022-03-16 07:25:20|725.19|722.31|725.07|722.19|725.31|722.43|725.07|722.19|0
1647415530000|2022-03-16 07:25:30|724.83|721.95|725.31|722.43|725.31|722.43|724.83|721.95|0
1647415540000|2022-03-16 07:25:40|725.07|722.19|725.31|722.43|725.31|722.43|725.07|722.19|0
1647415550000|2022-03-16 07:25:50|725.07|722.19|725.07|722.19|725.31|722.43|725.07|722.19|0
1647415560000|2022-03-16 07:26:00|724.95|722.07|725.79|722.91|725.79|722.91|724.95|722.07|0
1647415570000|2022-03-16 07:26:10|725.55|722.67|725.07|722.19|725.55|722.67|725.07|722.19|0
1647415580000|2022-03-16 07:26:20|724.58|721.7|725.31|722.43|725.31|722.43|724.58|721.7|0
1647415590000|2022-03-16 07:26:30|725.07|722.19|724.83|721.95|725.07|722.19|724.83|721.95|0
1647415600000|2022-03-16 07:26:40|724.95|722.07|724.83|721.95|724.95|722.07|724.83|721.95|0
1647415610000|2022-03-16 07:26:50|724.58|721.7|724.95|722.07|725.07|722.19|724.58|721.7|0
1647415620000|2022-03-16 07:27:00|724.83|721.95|724.34|721.46|724.83|721.95|724.23|721.35|0
1647415630000|2022-03-16 07:27:10|724.58|721.7|724.34|721.46|724.58|721.7|724.34|721.46|0
1647415640000|2022-03-16 07:27:20|724.23|721.35|724.34|721.46|724.34|721.46|724.23|721.35|0
1647415660000|2022-03-16 07:27:40|724.1|721.22|723.51|720.63|724.1|721.22|723.51|720.63|0
1647415670000|2022-03-16 07:27:50|723.26|720.38|722.9|720.02|723.26|720.38|722.9|720.02|0
1647415680000|2022-03-16 07:28:00|723.02|720.14|723.75|720.87|723.86|720.98|723.02|720.14|0
1647415690000|2022-03-16 07:28:10|723.62|720.74|723.75|720.87|723.75|720.87|723.62|720.74|0
1647415700000|2022-03-16 07:28:20|723.86|720.98|723.38|720.5|723.86|720.98|723.14|720.26|0
1647415710000|2022-03-16 07:28:30|723.86|720.98|724.1|721.22|724.47|721.59|723.86|720.98|0
1647415720000|2022-03-16 07:28:40|724.34|721.46|724.58|721.7|724.58|721.7|724.23|721.35|0
1647415730000|2022-03-16 07:28:50|724.47|721.59|724.1|721.22|724.71|721.83|724.1|721.22|0
1647415740000|2022-03-16 07:29:00|724.47|721.59|724.1|721.22|724.58|721.7|724.1|721.22|0
1647415750000|2022-03-16 07:29:10|724.34|721.46|724.58|721.7|724.58|721.7|724.34|721.46|0
1647415760000|2022-03-16 07:29:20|724.34|721.46|724.34|721.46|724.34|721.46|724.34|721.46|0
1647415770000|2022-03-16 07:29:30|724.1|721.22|723.75|720.87|724.1|721.22|723.75|720.87|0
1647415780000|2022-03-16 07:29:40|723.86|720.98|724.1|721.22|724.34|721.46|723.86|720.98|0
1647415790000|2022-03-16 07:29:50|724.34|721.46|723.38|720.5|724.34|721.46|723.38|720.5|0
1647415800000|2022-03-16 07:30:00|723.86|720.98|724.1|721.22|724.1|721.22|723.86|720.98|0
1647415810000|2022-03-16 07:30:10|723.86|720.98|724.1|721.22|724.1|721.22|723.86|720.98|0
1647415820000|2022-03-16 07:30:20|723.62|720.74|723.86|720.98|723.86|720.98|723.62|720.74|0
1647415830000|2022-03-16 07:30:30|724.1|721.22|724.23|721.35|724.23|721.35|723.86|720.98|0
1647415840000|2022-03-16 07:30:40|724.1|721.22|724.1|721.22|724.1|721.22|724.1|721.22|0
1647415850000|2022-03-16 07:30:50|724.34|721.46|724.47|721.59|724.47|721.59|724.34|721.46|0
1647415860000|2022-03-16 07:31:00|724.83|721.95|724.83|721.95|724.83|721.95|724.58|721.7|0
1647415870000|2022-03-16 07:31:10|725.31|722.43|724.83|721.95|725.31|722.43|724.83|721.95|0
1647415880000|2022-03-16 07:31:20|725.31|722.43|724.83|721.95|725.31|722.43|724.83|721.95|0
1647415890000|2022-03-16 07:31:30|724.58|721.7|724.34|721.46|724.71|721.83|724.34|721.46|0
1647415900000|2022-03-16 07:31:40|724.1|721.22|724.58|721.7|724.58|721.7|724.1|721.22|0
1647415910000|2022-03-16 07:31:50|724.1|721.22|723.99|721.11|724.1|721.22|723.99|721.11|0
1647415920000|2022-03-16 07:32:00|724.34|721.46|724.1|721.22|724.34|721.46|724.1|721.22|0
1647415930000|2022-03-16 07:32:10|724.34|721.46|724.83|721.95|724.83|721.95|724.34|721.46|0
1647415940000|2022-03-16 07:32:20|724.58|721.7|724.34|721.46|724.83|721.95|724.34|721.46|0
1647415950000|2022-03-16 07:32:30|724.58|721.7|724.95|722.07|724.95|722.07|724.58|721.7|0
1647415960000|2022-03-16 07:32:40|725.31|722.43|725.55|722.67|725.55|722.67|725.19|722.31|0
1647415970000|2022-03-16 07:32:50|725.79|722.91|725.67|722.79|725.79|722.91|725.55|722.67|0
1647415980000|2022-03-16 07:33:00|725.55|722.67|726.03|723.15|726.03|723.15|725.55|722.67|0
1647415990000|2022-03-16 07:33:10|726.51|723.63|726.75|723.87|726.75|723.87|726.27|723.39|0
1647416000000|2022-03-16 07:33:20|726.27|723.39|726.03|723.15|726.51|723.63|726.03|723.15|0
1647416010000|2022-03-16 07:33:30|726.16|723.28|726.27|723.39|726.4|723.52|726.16|723.28|0
1647416020000|2022-03-16 07:33:40|726.51|723.63|726.99|724.11|726.99|724.11|726.27|723.39|0
1647416030000|2022-03-16 07:33:50|727.24|724.36|727.24|724.36|727.24|724.36|726.88|724|0
1647416040000|2022-03-16 07:34:00|727.48|724.6|727.6|724.72|727.6|724.72|727.24|724.36|0
1647416050000|2022-03-16 07:34:10|727.48|724.6|726.88|724|727.48|724.6|726.88|724|0
1647416060000|2022-03-16 07:34:20|726.99|724.11|727.12|724.24|727.24|724.36|726.99|724.11|0
1647416070000|2022-03-16 07:34:30|726.75|723.87|726.88|724|726.99|724.11|726.75|723.87|0
1647416080000|2022-03-16 07:34:40|726.75|723.87|726.27|723.39|726.75|723.87|726.27|723.39|0
1647416090000|2022-03-16 07:34:50|726.4|723.52|726.27|723.39|726.4|723.52|726.27|723.39|0
1647416100000|2022-03-16 07:35:00|726.03|723.15|725.67|722.79|726.27|723.39|725.55|722.67|0
1647416110000|2022-03-16 07:35:10|725.55|722.67|725.79|722.91|726.03|723.15|725.55|722.67|0
1647416120000|2022-03-16 07:35:20|725.31|722.43|725.07|722.19|725.55|722.67|725.07|722.19|0
1647416130000|2022-03-16 07:35:30|725.19|722.31|725.19|722.31|725.31|722.43|725.07|722.19|0
1647416140000|2022-03-16 07:35:40|725.07|722.19|724.1|721.22|725.31|722.43|724.1|721.22|0
1647416150000|2022-03-16 07:35:50|723.86|720.98|723.62|720.74|723.99|721.11|723.62|720.74|0
1647416160000|2022-03-16 07:36:00|723.38|720.5|723.86|720.98|723.86|720.98|723.26|720.38|0
1647416170000|2022-03-16 07:36:10|723.62|720.74|723.5|720.62|723.62|720.74|723.5|720.62|0
1647416180000|2022-03-16 07:36:20|723.62|720.74|723.14|720.26|723.62|720.74|723.14|720.26|0
1647416190000|2022-03-16 07:36:30|722.66|719.78|722.17|719.29|722.66|719.78|722.17|719.29|0
1647416200000|2022-03-16 07:36:40|721.93|719.05|721.93|719.05|722.3|719.42|721.93|719.05|0
1647416210000|2022-03-16 07:36:50|721.45|718.57|721.45|718.57|721.45|718.57|721.34|718.46|0
1647416220000|2022-03-16 07:37:00|721.69|718.81|721.69|718.81|721.93|719.05|721.69|718.81|0
1647416230000|2022-03-16 07:37:10|721.93|719.05|722.06|719.18|722.17|719.29|721.93|719.05|0
1647416240000|2022-03-16 07:37:20|721.93|719.05|721.69|718.81|721.93|719.05|721.45|718.57|0
1647416250000|2022-03-16 07:37:30|721.58|718.7|720.73|717.85|721.58|718.7|720.73|717.85|0
1647416260000|2022-03-16 07:37:40|720.25|717.37|720.01|717.13|720.25|717.37|720.01|717.13|0
1647416270000|2022-03-16 07:37:50|720.25|717.37|720.01|717.13|720.25|717.37|720.01|717.13|0
1647416280000|2022-03-16 07:38:00|720.25|717.37|720.01|717.13|720.25|717.37|720.01|717.13|0
1647416290000|2022-03-16 07:38:10|720.25|717.37|720.37|717.49|720.73|717.85|720.25|717.37|0
1647416300000|2022-03-16 07:38:20|720.73|717.85|721.69|718.81|721.69|718.81|720.73|717.85|0
1647416310000|2022-03-16 07:38:30|721.21|718.33|721.21|718.33|721.34|718.46|721.21|718.33|0
1647416320000|2022-03-16 07:38:40|721.45|718.57|720.97|718.09|721.45|718.57|720.97|718.09|0
1647416330000|2022-03-16 07:38:50|721.21|718.33|720.97|718.09|721.21|718.33|720.97|718.09|0
1647416340000|2022-03-16 07:39:00|721.21|718.33|721.21|718.33|721.21|718.33|721.1|718.22|0
1647416350000|2022-03-16 07:39:10|721.69|718.81|721.69|718.81|721.69|718.81|721.45|718.57|0
1647416360000|2022-03-16 07:39:20|721.45|718.57|721.69|718.81|721.69|718.81|721.45|718.57|0
1647416370000|2022-03-16 07:39:30|721.82|718.94|721.93|719.05|722.42|719.54|721.82|718.94|0
1647416380000|2022-03-16 07:39:40|722.06|719.18|721.93|719.05|722.06|719.18|721.69|718.81|0
1647416390000|2022-03-16 07:39:50|721.69|718.81|721.21|718.33|721.69|718.81|721.21|718.33|0
1647416400000|2022-03-16 07:40:00|721.45|718.57|721.69|718.81|721.69|718.81|721.45|718.57|0
1647416410000|2022-03-16 07:40:10|721.82|718.94|721.93|719.05|721.93|719.05|721.69|718.81|0
1647416420000|2022-03-16 07:40:20|722.17|719.29|722.17|719.29|722.41|719.53|722.17|719.29|0
1647416430000|2022-03-16 07:40:30|722.41|719.53|721.93|719.05|722.41|719.53|721.93|719.05|0
1647416440000|2022-03-16 07:40:40|722.17|719.29|722.9|720.02|722.9|720.02|722.17|719.29|0
1647416450000|2022-03-16 07:40:50|722.66|719.78|722.9|720.02|722.9|720.02|722.66|719.78|0
1647416460000|2022-03-16 07:41:00|722.78|719.9|723.14|720.26|723.14|720.26|722.66|719.78|0
1647416470000|2022-03-16 07:41:10|722.9|720.02|722.17|719.29|722.9|720.02|722.17|719.29|0
1647416480000|2022-03-16 07:41:20|722.9|720.02|723.38|720.5|723.38|720.5|722.9|720.02|0
1647416490000|2022-03-16 07:41:30|722.66|719.78|723.14|720.26|723.14|720.26|722.66|719.78|0
1647416500000|2022-03-16 07:41:40|723.38|720.5|723.5|720.62|723.5|720.62|723.38|720.5|0
1647416510000|2022-03-16 07:41:50|723.38|720.5|723.38|720.5|723.5|720.62|723.14|720.26|0
1647416520000|2022-03-16 07:42:00|723.86|720.98|724.1|721.22|724.34|721.46|723.86|720.98|0
1647416530000|2022-03-16 07:42:10|724.34|721.46|723.86|720.98|724.58|721.7|723.86|720.98|0
1647416540000|2022-03-16 07:42:20|723.5|720.62|723.38|720.5|723.5|720.62|723.38|720.5|0
1647416550000|2022-03-16 07:42:30|723.62|720.74|723.62|720.74|723.62|720.74|723.62|720.74|0
1647416560000|2022-03-16 07:42:40|724.1|721.22|724.1|721.22|724.1|721.22|723.99|721.11|0
1647416570000|2022-03-16 07:42:50|723.62|720.74|723.38|720.5|723.62|720.74|723.14|720.26|0
1647416580000|2022-03-16 07:43:00|723.62|720.74|723.86|720.98|724.1|721.22|723.62|720.74|0
1647416590000|2022-03-16 07:43:10|724.1|721.22|723.99|721.11|724.1|721.22|723.99|721.11|0
1647416600000|2022-03-16 07:43:20|724.1|721.22|724.34|721.46|724.58|721.7|724.1|721.22|0
1647416610000|2022-03-16 07:43:30|724.58|721.7|724.47|721.59|724.58|721.7|724.47|721.59|0
1647416620000|2022-03-16 07:43:40|724.58|721.7|724.34|721.46|724.58|721.7|724.34|721.46|0
1647416630000|2022-03-16 07:43:50|724.23|721.35|724.34|721.46|724.34|721.46|724.1|721.22|0
1647416640000|2022-03-16 07:44:00|724.47|721.59|724.47|721.59|724.47|721.59|724.47|721.59|0
1647416650000|2022-03-16 07:44:10|724.82|721.94|724.82|721.94|724.95|722.07|724.58|721.7|0
1647416660000|2022-03-16 07:44:20|725.06|722.18|725.79|722.91|725.79|722.91|725.06|722.18|0
1647416670000|2022-03-16 07:44:30|726.03|723.15|725.55|722.67|726.03|723.15|725.55|722.67|0
1647416680000|2022-03-16 07:44:40|725.67|722.79|726.03|723.15|726.03|723.15|725.43|722.55|0
1647416690000|2022-03-16 07:44:50|725.67|722.79|726.03|723.15|726.03|723.15|725.67|722.79|0
1647416700000|2022-03-16 07:45:00|726.27|723.39|726.03|723.15|726.27|723.39|726.03|723.15|0
1647416710000|2022-03-16 07:45:10|725.79|722.91|726.03|723.15|726.03|723.15|725.79|722.91|0
1647416720000|2022-03-16 07:45:20|726.27|723.39|726.03|723.15|726.27|723.39|725.79|722.91|0
1647416730000|2022-03-16 07:45:30|726.27|723.39|725.79|722.91|726.27|723.39|725.79|722.91|0
1647416740000|2022-03-16 07:45:40|725.67|722.79|725.79|722.91|725.79|722.91|725.55|722.67|0
1647416750000|2022-03-16 07:45:50|725.55|722.67|725.55|722.67|725.55|722.67|725.55|722.67|0
1647416760000|2022-03-16 07:46:00|725.79|722.91|726.99|724.11|726.99|724.11|725.79|722.91|0
1647416770000|2022-03-16 07:46:10|726.75|723.87|726.75|723.87|726.99|724.11|726.75|723.87|0
1647416780000|2022-03-16 07:46:20|726.51|723.63|726.51|723.63|726.51|723.63|726.51|723.63|0
1647416790000|2022-03-16 07:46:30|726.75|723.87|726.51|723.63|726.75|723.87|726.51|723.63|0
1647416800000|2022-03-16 07:46:40|726.27|723.39|726.51|723.63|726.51|723.63|726.27|723.39|0
1647416810000|2022-03-16 07:46:50|726.03|723.15|725.79|722.91|726.03|723.15|725.79|722.91|0
1647416820000|2022-03-16 07:47:00|725.91|723.03|725.79|722.91|726.03|723.15|725.79|722.91|0
1647416830000|2022-03-16 07:47:10|725.91|723.03|725.31|722.43|725.91|723.03|725.31|722.43|0
1647416840000|2022-03-16 07:47:20|725.06|722.18|723.86|720.98|725.06|722.18|723.86|720.98|0
1647416850000|2022-03-16 07:47:30|723.74|720.86|723.5|720.62|723.74|720.86|723.5|720.62|0
1647416860000|2022-03-16 07:47:40|723.62|720.74|724.1|721.22|724.1|721.22|723.38|720.5|0
1647416870000|2022-03-16 07:47:50|723.62|720.74|723.38|720.5|723.62|720.74|723.38|720.5|0
1647416880000|2022-03-16 07:48:00|723.14|720.26|723.14|720.26|723.14|720.26|723.14|720.26|0
1647416890000|2022-03-16 07:48:10|723.86|720.98|724.1|721.22|724.1|721.22|723.86|720.98|0
1647416900000|2022-03-16 07:48:20|723.86|720.98|724.1|721.22|724.1|721.22|723.86|720.98|0
1647416910000|2022-03-16 07:48:30|723.38|720.5|723.38|720.5|723.38|720.5|723.38|720.5|0
1647416920000|2022-03-16 07:48:40|723.62|720.74|723.38|720.5|723.62|720.74|723.26|720.38|0
1647416930000|2022-03-16 07:48:50|723.14|720.26|722.65|719.77|723.14|720.26|722.41|719.53|0
1647416940000|2022-03-16 07:49:00|722.78|719.9|723.14|720.26|723.14|720.26|722.65|719.77|0
1647416950000|2022-03-16 07:49:10|723.02|720.14|722.65|719.77|723.02|720.14|722.65|719.77|0
1647416960000|2022-03-16 07:49:20|722.41|719.53|722.17|719.29|722.41|719.53|722.17|719.29|0
1647416970000|2022-03-16 07:49:30|722.41|719.53|722.41|719.53|722.65|719.77|722.41|719.53|0
1647416980000|2022-03-16 07:49:40|722.65|719.77|722.65|719.77|722.65|719.77|722.41|719.53|0
1647416990000|2022-03-16 07:49:50|722.41|719.53|722.54|719.66|722.54|719.66|722.41|719.53|0
1647417000000|2022-03-16 07:50:00|722.41|719.53|722.65|719.77|722.65|719.77|722.41|719.53|0
1647417010000|2022-03-16 07:50:10|723.02|720.14|722.9|720.02|723.14|720.26|722.9|720.02|0
1647417020000|2022-03-16 07:50:20|723.14|720.26|722.78|719.9|723.14|720.26|722.78|719.9|0
1647417030000|2022-03-16 07:50:30|722.9|720.02|722.78|719.9|722.9|720.02|722.78|719.9|0
1647417040000|2022-03-16 07:50:40|722.9|720.02|722.65|719.77|722.9|720.02|722.54|719.66|0
1647417050000|2022-03-16 07:50:50|721.69|718.81|721.69|718.81|722.3|719.42|721.69|718.81|0
1647417070000|2022-03-16 07:51:10|720.97|718.09|720.97|718.09|720.97|718.09|720.97|718.09|0
1647417080000|2022-03-16 07:51:20|721.09|718.21|721.21|718.33|721.45|718.57|721.09|718.21|0
1647417090000|2022-03-16 07:51:30|720.39|717.51|720.51|717.63|720.51|717.63|720.39|717.51|0
1647417100000|2022-03-16 07:51:40|720.63|717.75|720.4|717.52|720.88|718|720.39|717.51|0
1647417110000|2022-03-16 07:51:50|720.64|717.76|720.33|717.45|721.27|718.39|720.33|717.45|0
1647417120000|2022-03-16 07:52:00|720.57|717.69|720.57|717.69|720.93|718.05|720.57|717.69|0
1647417130000|2022-03-16 07:52:10|720.33|717.45|720.33|717.45|720.33|717.45|720.33|717.45|0
1647417140000|2022-03-16 07:52:20|720.57|717.69|720.45|717.57|720.57|717.69|720.45|717.57|0
1647417150000|2022-03-16 07:52:30|720.57|717.69|719.85|716.97|720.57|717.69|719.85|716.97|0
1647417160000|2022-03-16 07:52:40|719.61|716.73|720.45|717.57|720.45|717.57|719.61|716.73|0
1647417170000|2022-03-16 07:52:50|720.69|717.81|720.57|717.69|720.69|717.81|720.57|717.69|0
1647417180000|2022-03-16 07:53:00|720.45|717.57|720.09|717.21|720.57|717.69|719.85|716.97|0
1647417190000|2022-03-16 07:53:10|719.73|716.85|719.85|716.97|719.97|717.09|719.73|716.85|0
1647417200000|2022-03-16 07:53:20|719.97|717.09|720.57|717.69|720.57|717.69|719.97|717.09|0
1647417210000|2022-03-16 07:53:30|720.09|717.21|719.85|716.97|720.09|717.21|719.85|716.97|0
1647417220000|2022-03-16 07:53:40|720.09|717.21|720.21|717.33|720.21|717.33|720.09|717.21|0
1647417230000|2022-03-16 07:53:50|720.57|717.69|720.81|717.93|720.81|717.93|720.57|717.69|0
1647417240000|2022-03-16 07:54:00|721.29|718.41|721.65|718.77|721.65|718.77|721.29|718.41|0
1647417250000|2022-03-16 07:54:10|722.01|719.13|721.53|718.65|722.01|719.13|721.53|718.65|0
1647417260000|2022-03-16 07:54:20|722.01|719.13|721.65|718.77|722.01|719.13|721.65|718.77|0
1647417270000|2022-03-16 07:54:30|721.77|718.89|721.41|718.53|721.77|718.89|721.29|718.41|0
1647417280000|2022-03-16 07:54:40|721.29|718.41|720.93|718.05|721.29|718.41|720.93|718.05|0
1647417290000|2022-03-16 07:54:50|720.81|717.93|721.05|718.17|721.05|718.17|720.81|717.93|0
1647417300000|2022-03-16 07:55:00|721.17|718.29|721.53|718.65|721.53|718.65|721.17|718.29|0
1647417310000|2022-03-16 07:55:10|721.41|718.53|720.81|717.93|721.53|718.65|720.81|717.93|0
1647417320000|2022-03-16 07:55:20|720.93|718.05|721.29|718.41|721.29|718.41|720.93|718.05|0
1647417330000|2022-03-16 07:55:30|721.53|718.65|721.77|718.89|722.13|719.25|721.53|718.65|0
1647417340000|2022-03-16 07:55:40|722.49|719.61|722.25|719.37|722.85|719.97|722.25|719.37|0
1647417350000|2022-03-16 07:55:50|722.73|719.85|722.25|719.37|722.73|719.85|722.25|719.37|0
1647417360000|2022-03-16 07:56:00|722.13|719.25|722.25|719.37|722.49|719.61|722.01|719.13|0
1647417370000|2022-03-16 07:56:10|722.49|719.61|722.49|719.61|722.49|719.61|722.37|719.49|0
1647417380000|2022-03-16 07:56:20|722.37|719.49|722.49|719.61|722.49|719.61|722.37|719.49|0
1647417390000|2022-03-16 07:56:30|722.61|719.73|722.01|719.13|722.61|719.73|721.89|719.01|0
1647417400000|2022-03-16 07:56:40|721.77|718.89|722.49|719.61|722.49|719.61|721.77|718.89|0
1647417410000|2022-03-16 07:56:50|722.73|719.85|722.73|719.85|722.97|720.09|722.73|719.85|0
1647417420000|2022-03-16 07:57:00|722.97|720.09|722.73|719.85|722.97|720.09|722.73|719.85|0
1647417430000|2022-03-16 07:57:10|722.49|719.61|722.13|719.25|722.61|719.73|722.13|719.25|0
1647417440000|2022-03-16 07:57:20|722.49|719.61|722.97|720.09|722.97|720.09|722.49|719.61|0
1647417450000|2022-03-16 07:57:30|722.73|719.85|722.97|720.09|722.97|720.09|722.73|719.85|0
1647417460000|2022-03-16 07:57:40|722.73|719.85|722.49|719.61|722.97|720.09|722.49|719.61|0
1647417470000|2022-03-16 07:57:50|722.61|719.73|722.73|719.85|722.97|720.09|722.61|719.73|0
1647417480000|2022-03-16 07:58:00|722.61|719.73|722.49|719.61|722.73|719.85|722.49|719.61|0
1647417490000|2022-03-16 07:58:10|722.73|719.85|722.73|719.85|722.73|719.85|722.73|719.85|0
1647417500000|2022-03-16 07:58:20|722.61|719.73|722.25|719.37|722.73|719.85|722.25|719.37|0
1647417510000|2022-03-16 07:58:30|722.49|719.61|722.49|719.61|722.49|719.61|722.25|719.37|0
1647417520000|2022-03-16 07:58:40|722.61|719.73|722.25|719.37|722.61|719.73|722.25|719.37|0
1647417530000|2022-03-16 07:58:50|722.37|719.49|722.01|719.13|722.49|719.61|722.01|719.13|0
1647417540000|2022-03-16 07:59:00|721.65|718.77|721.65|718.77|721.77|718.89|721.41|718.53|0
1647417550000|2022-03-16 07:59:10|721.77|718.89|722.01|719.13|722.01|719.13|721.65|718.77|0
1647417560000|2022-03-16 07:59:20|722.49|719.61|721.65|718.77|722.73|719.85|721.65|718.77|0
1647417570000|2022-03-16 07:59:30|720.81|717.93|721.29|718.41|721.29|718.41|720.81|717.93|0
1647417580000|2022-03-16 07:59:40|721.05|718.17|719.85|716.97|721.05|718.17|719.85|716.97|0
1647417590000|2022-03-16 07:59:50|718.89|716.01|719.61|716.73|719.97|717.09|718.89|716.01|0
1647417600000|2022-03-16 08:00:00|720.09|717.21|721.77|718.89|721.77|718.89|720.09|717.21|0
1647417610000|2022-03-16 08:00:10|722.13|719.25|721.29|718.41|722.13|719.25|721.29|718.41|0
1647417620000|2022-03-16 08:00:20|721.77|718.89|722.01|719.13|722.01|719.13|721.77|718.89|0
1647417630000|2022-03-16 08:00:30|722.13|719.25|721.77|718.89|722.25|719.37|721.77|718.89|0
1647417640000|2022-03-16 08:00:40|721.29|718.41|721.53|718.65|721.53|718.65|721.05|718.17|0
1647417650000|2022-03-16 08:00:50|720.81|717.93|720.09|717.21|720.81|717.93|720.09|717.21|0
1647417660000|2022-03-16 08:01:00|720.33|717.45|719.85|716.97|720.33|717.45|719.85|716.97|0
1647417670000|2022-03-16 08:01:10|720.09|717.21|719.73|716.85|720.33|717.45|719.73|716.85|0
1647417680000|2022-03-16 08:01:20|719.85|716.97|720.45|717.57|720.57|717.69|719.85|716.97|0
1647417690000|2022-03-16 08:01:30|720.81|717.93|720.33|717.45|720.81|717.93|720.09|717.21|0
1647417700000|2022-03-16 08:01:40|720.45|717.57|721.29|718.41|721.29|718.41|720.45|717.57|0
1647417710000|2022-03-16 08:01:50|721.05|718.17|721.05|718.17|721.05|718.17|720.81|717.93|0
1647417720000|2022-03-16 08:02:00|720.81|717.93|721.05|718.17|721.05|718.17|720.69|717.81|0
1647417730000|2022-03-16 08:02:10|720.45|717.57|720.33|717.45|720.57|717.69|720.33|717.45|0
1647417740000|2022-03-16 08:02:20|719.97|717.09|719.37|716.49|719.97|717.09|719.37|716.49|0
1647417750000|2022-03-16 08:02:30|719.25|716.37|717.93|715.05|719.25|716.37|717.93|715.05|0
1647417760000|2022-03-16 08:02:40|717.21|714.33|716.97|714.09|717.21|714.33|716.97|714.09|0
1647417770000|2022-03-16 08:02:50|717.21|714.33|717.21|714.33|717.45|714.57|717.21|714.33|0
1647417780000|2022-03-16 08:03:00|716.49|713.61|717.21|714.33|717.45|714.57|716.49|713.61|0
1647417790000|2022-03-16 08:03:10|717.45|714.57|716.97|714.09|717.69|714.81|716.97|714.09|0
1647417800000|2022-03-16 08:03:20|717.09|714.21|716.73|713.85|717.21|714.33|716.73|713.85|0
1647417810000|2022-03-16 08:03:30|716.49|713.61|716.13|713.25|716.49|713.61|716.13|713.25|0
1647417820000|2022-03-16 08:03:40|716.73|713.85|716.49|713.61|716.73|713.85|716.25|713.37|0
1647417830000|2022-03-16 08:03:50|716.25|713.37|716.73|713.85|716.85|713.97|716.25|713.37|0
1647417840000|2022-03-16 08:04:00|716.97|714.09|716.25|713.37|716.97|714.09|716.25|713.37|0
1647417850000|2022-03-16 08:04:10|716.01|713.13|716.49|713.61|716.49|713.61|716.01|713.13|0
1647417860000|2022-03-16 08:04:20|716.61|713.73|716.25|713.37|716.61|713.73|716.25|713.37|0
1647417870000|2022-03-16 08:04:30|717.09|714.21|717.21|714.33|717.21|714.33|716.97|714.09|0
1647417880000|2022-03-16 08:04:40|717.33|714.45|716.97|714.09|717.33|714.45|716.97|714.09|0
1647417890000|2022-03-16 08:04:50|717.21|714.33|716.97|714.09|717.21|714.33|716.97|714.09|0
1647417900000|2022-03-16 08:05:00|717.45|714.57|717.21|714.33|717.45|714.57|717.21|714.33|0
1647417910000|2022-03-16 08:05:10|717.33|714.45|717.93|715.05|717.93|715.05|717.21|714.33|0
1647417920000|2022-03-16 08:05:20|718.17|715.29|717.81|714.93|718.17|715.29|717.69|714.81|0
1647417930000|2022-03-16 08:05:30|718.17|715.29|718.89|716.01|718.89|716.01|718.17|715.29|0
1647417940000|2022-03-16 08:05:40|719.61|716.73|718.89|716.01|719.61|716.73|718.89|716.01|0
1647417950000|2022-03-16 08:05:50|718.65|715.77|719.37|716.49|719.37|716.49|718.65|715.77|0
1647417960000|2022-03-16 08:06:00|719.85|716.97|720.33|717.45|720.33|717.45|719.85|716.97|0
1647417970000|2022-03-16 08:06:10|720.69|717.81|718.89|716.01|720.69|717.81|718.89|716.01|0
1647417980000|2022-03-16 08:06:20|718.65|715.77|717.69|714.81|718.65|715.77|717.69|714.81|0
1647417990000|2022-03-16 08:06:30|718.29|715.41|718.41|715.53|718.65|715.77|718.29|715.41|0
1647418000000|2022-03-16 08:06:40|718.65|715.77|718.05|715.17|718.65|715.77|718.05|715.17|0
1647418010000|2022-03-16 08:06:50|718.17|715.29|717.69|714.81|718.17|715.29|717.57|714.69|0
1647418020000|2022-03-16 08:07:00|717.45|714.57|717.33|714.45|717.45|714.57|717.33|714.45|0
1647418030000|2022-03-16 08:07:10|717.45|714.57|717.45|714.57|717.45|714.57|717.21|714.33|0
1647418040000|2022-03-16 08:07:20|717.69|714.81|718.41|715.53|718.65|715.77|717.69|714.81|0
1647418050000|2022-03-16 08:07:30|718.89|716.01|719.13|716.25|719.13|716.25|718.89|716.01|0
1647418060000|2022-03-16 08:07:40|719.25|716.37|719.37|716.49|719.37|716.49|719.13|716.25|0
1647418070000|2022-03-16 08:07:50|718.89|716.01|719.61|716.73|719.61|716.73|718.89|716.01|0
1647418080000|2022-03-16 08:08:00|719.37|716.49|720.69|717.81|720.69|717.81|719.37|716.49|0
1647418090000|2022-03-16 08:08:10|720.81|717.93|720.69|717.81|720.93|718.05|720.69|717.81|0
1647418100000|2022-03-16 08:08:20|720.33|717.45|719.97|717.09|720.33|717.45|719.85|716.97|0
1647418110000|2022-03-16 08:08:30|719.85|716.97|719.37|716.49|719.85|716.97|719.37|716.49|0
1647418120000|2022-03-16 08:08:40|719.61|716.73|719.61|716.73|719.61|716.73|719.37|716.49|0
1647418130000|2022-03-16 08:08:50|719.01|716.13|717.81|714.93|719.01|716.13|717.81|714.93|0
1647418140000|2022-03-16 08:09:00|718.05|715.17|718.05|715.17|718.53|715.65|718.05|715.17|0
1647418150000|2022-03-16 08:09:10|717.93|715.05|717.93|715.05|717.93|715.05|717.69|714.81|0
1647418160000|2022-03-16 08:09:20|718.17|715.29|717.69|714.81|718.17|715.29|717.69|714.81|0
1647418170000|2022-03-16 08:09:30|718.17|715.29|717.81|714.93|718.41|715.53|717.81|714.93|0
1647418180000|2022-03-16 08:09:40|718.17|715.29|718.05|715.17|718.17|715.29|717.93|715.05|0
1647418190000|2022-03-16 08:09:50|718.41|715.53|718.65|715.77|718.65|715.77|718.41|715.53|0
1647418200000|2022-03-16 08:10:00|718.41|715.53|718.29|715.41|718.65|715.77|718.05|715.17|0
1647418210000|2022-03-16 08:10:10|718.65|715.77|718.17|715.29|718.65|715.77|717.93|715.05|0
1647418220000|2022-03-16 08:10:20|717.93|715.05|717.69|714.81|717.93|715.05|717.69|714.81|0
1647418230000|2022-03-16 08:10:30|717.09|714.21|716.01|713.13|717.09|714.21|716.01|713.13|0
1647418240000|2022-03-16 08:10:40|715.77|712.89|715.29|712.41|715.77|712.89|715.29|712.41|0
1647418250000|2022-03-16 08:10:50|715.89|713.01|716.01|713.13|716.25|713.37|715.89|713.01|0
1647418260000|2022-03-16 08:11:00|716.25|713.37|716.85|713.97|717.21|714.33|716.25|713.37|0
1647418270000|2022-03-16 08:11:10|716.97|714.09|716.85|713.97|716.97|714.09|716.73|713.85|0
1647418280000|2022-03-16 08:11:20|716.97|714.09|717.69|714.81|717.69|714.81|716.97|714.09|0
1647418290000|2022-03-16 08:11:30|717.93|715.05|718.17|715.29|718.17|715.29|717.69|714.81|0
1647418300000|2022-03-16 08:11:40|718.41|715.53|718.17|715.29|718.41|715.53|717.69|714.81|0
1647418310000|2022-03-16 08:11:50|718.05|715.17|718.41|715.53|718.53|715.65|718.05|715.17|0
1647418320000|2022-03-16 08:12:00|718.53|715.65|719.01|716.13|719.01|716.13|718.53|715.65|0
1647418330000|2022-03-16 08:12:10|719.61|716.73|720.09|717.21|720.09|717.21|719.61|716.73|0
1647418340000|2022-03-16 08:12:20|719.85|716.97|720.21|717.33|720.21|717.33|719.85|716.97|0
1647418350000|2022-03-16 08:12:30|719.97|717.09|720.81|717.93|720.81|717.93|719.97|717.09|0
1647418360000|2022-03-16 08:12:40|720.21|717.33|719.73|716.85|720.21|717.33|719.73|716.85|0
1647418370000|2022-03-16 08:12:50|719.85|716.97|720.09|717.21|720.09|717.21|719.25|716.37|0
1647418380000|2022-03-16 08:13:00|720.21|717.33|720.21|717.33|720.32|717.44|720.21|717.33|0
1647418390000|2022-03-16 08:13:10|719.97|717.09|719.85|716.97|720.08|717.2|719.85|716.97|0
1647418400000|2022-03-16 08:13:20|719.37|716.49|719.37|716.49|719.49|716.61|719.37|716.49|0
1647418410000|2022-03-16 08:13:30|719.73|716.85|719.84|716.96|719.84|716.96|719.61|716.73|0
1647418420000|2022-03-16 08:13:40|719.97|717.09|719.37|716.49|719.97|717.09|719.37|716.49|0
1647418430000|2022-03-16 08:13:50|719.49|716.61|719.37|716.49|719.6|716.72|719.37|716.49|0
1647418440000|2022-03-16 08:14:00|719.84|716.96|720.08|717.2|720.45|717.57|719.84|716.96|0
1647418450000|2022-03-16 08:14:10|720.21|717.33|720.08|717.2|720.21|717.33|719.97|717.09|0
1647418460000|2022-03-16 08:14:20|720.32|717.44|720.08|717.2|720.32|717.44|720.08|717.2|0
1647418470000|2022-03-16 08:14:30|719.84|716.96|720.08|717.2|720.08|717.2|719.84|716.96|0
1647418480000|2022-03-16 08:14:40|719.97|717.09|720.56|717.68|720.56|717.68|719.97|717.09|0
1647418490000|2022-03-16 08:14:50|720.8|717.92|720.56|717.68|720.8|717.92|720.56|717.68|0
1647418500000|2022-03-16 08:15:00|720.69|717.81|720.56|717.68|720.69|717.81|720.45|717.57|0
1647418510000|2022-03-16 08:15:10|719.97|717.09|720.08|717.2|720.08|717.2|719.97|717.09|0
1647418520000|2022-03-16 08:15:20|718.77|715.89|715.77|712.89|718.77|715.89|715.77|712.89|0
1647418530000|2022-03-16 08:15:30|716.73|713.85|717.09|714.21|717.21|714.33|716.73|713.85|0
1647418540000|2022-03-16 08:15:40|716.97|714.09|716.97|714.09|716.97|714.09|716.73|713.85|0
1647418550000|2022-03-16 08:15:50|717.09|714.21|716.73|713.85|717.09|714.21|716.73|713.85|0
1647418560000|2022-03-16 08:16:00|716.97|714.09|717.33|714.45|717.33|714.45|716.97|714.09|0
1647418570000|2022-03-16 08:16:10|717.69|714.81|717.57|714.69|717.69|714.81|717.33|714.45|0
1647418580000|2022-03-16 08:16:20|717.69|714.81|717.93|715.05|718.41|715.53|717.69|714.81|0
1647418590000|2022-03-16 08:16:30|717.69|714.81|717.57|714.69|717.69|714.81|717.57|714.69|0
1647418600000|2022-03-16 08:16:40|717.21|714.33|716.49|713.61|717.45|714.57|716.49|713.61|0
1647418610000|2022-03-16 08:16:50|716.73|713.85|716.73|713.85|717.21|714.33|716.73|713.85|0
1647418620000|2022-03-16 08:17:00|716.61|713.73|716.25|713.37|716.73|713.85|716.25|713.37|0
1647418630000|2022-03-16 08:17:10|716.49|713.61|715.29|712.41|716.49|713.61|715.05|712.17|0
1647418640000|2022-03-16 08:17:20|715.05|712.17|715.05|712.17|715.17|712.29|715.05|712.17|0
1647418650000|2022-03-16 08:17:30|714.69|711.81|714.81|711.93|715.05|712.17|714.69|711.81|0
1647418660000|2022-03-16 08:17:40|715.05|712.17|716.25|713.37|716.25|713.37|714.81|711.93|0
1647418670000|2022-03-16 08:17:50|713.61|710.73|711.82|708.94|713.61|710.73|710.26|707.38|0
1647418680000|2022-03-16 08:18:00|712.3|709.42|712.65|709.77|712.89|710.01|712.3|709.42|0
1647418690000|2022-03-16 08:18:10|713.61|710.73|716.49|713.61|716.97|714.09|713.61|710.73|0
1647418700000|2022-03-16 08:18:20|716.25|713.37|715.17|712.29|716.25|713.37|715.17|712.29|0
1647418710000|2022-03-16 08:18:30|715.53|712.65|716.61|713.73|716.85|713.97|715.41|712.53|0
1647418720000|2022-03-16 08:18:40|716.97|714.09|716.97|714.09|716.97|714.09|716.49|713.61|0
1647418730000|2022-03-16 08:18:50|716.25|713.37|716.25|713.37|716.73|713.85|716.25|713.37|0
1647418740000|2022-03-16 08:19:00|715.77|712.89|716.25|713.37|716.25|713.37|715.65|712.77|0
1647418750000|2022-03-16 08:19:10|716.01|713.13|716.37|713.49|716.37|713.49|716.01|713.13|0
1647418760000|2022-03-16 08:19:20|715.29|712.41|713.13|710.25|715.29|712.41|712.41|709.53|0
1647418770000|2022-03-16 08:19:30|713.26|710.38|709.9|707.02|713.26|710.38|709.9|707.02|0
1647418780000|2022-03-16 08:19:40|710.5|707.62|710.62|707.74|711.45|708.57|710.5|707.62|0
1647418790000|2022-03-16 08:19:50|710.26|707.38|710.26|707.38|710.26|707.38|709.78|706.9|0
1647418800000|2022-03-16 08:20:00|710.5|707.62|712.65|709.77|712.65|709.77|710.5|707.62|0
1647418810000|2022-03-16 08:20:10|713.61|710.73|712.17|709.29|713.61|710.73|712.17|709.29|0
1647418820000|2022-03-16 08:20:20|711.45|708.57|710.5|707.62|711.45|708.57|710.5|707.62|0
1647418830000|2022-03-16 08:20:30|710.98|708.1|711.93|709.05|711.93|709.05|710.98|708.1|0
1647418840000|2022-03-16 08:20:40|712.65|709.77|712.65|709.77|712.65|709.77|712.17|709.29|0
1647418850000|2022-03-16 08:20:50|712.89|710.01|712.89|710.01|712.89|710.01|712.78|709.9|0
1647418860000|2022-03-16 08:21:00|713.13|710.25|713.61|710.73|713.85|710.97|713.13|710.25|0
1647418870000|2022-03-16 08:21:10|713.73|710.85|713.37|710.49|713.85|710.97|713.37|710.49|0
1647418880000|2022-03-16 08:21:20|713.61|710.73|714.09|711.21|714.09|711.21|713.61|710.73|0
1647418890000|2022-03-16 08:21:30|714.33|711.45|714.57|711.69|714.57|711.69|714.33|711.45|0
1647418900000|2022-03-16 08:21:40|714.81|711.93|714.81|711.93|715.05|712.17|714.81|711.93|0
1647418910000|2022-03-16 08:21:50|714.33|711.45|713.73|710.85|714.33|711.45|713.13|710.25|0
1647418920000|2022-03-16 08:22:00|712.65|709.77|713.13|710.25|713.13|710.25|712.65|709.77|0
1647418930000|2022-03-16 08:22:10|713.61|710.73|712.89|710.01|713.61|710.73|712.89|710.01|0
1647418940000|2022-03-16 08:22:20|713.13|710.25|713.97|711.09|713.97|711.09|713.13|710.25|0
1647418950000|2022-03-16 08:22:30|713.49|710.61|713.37|710.49|713.49|710.61|713.13|710.25|0
1647418960000|2022-03-16 08:22:40|713.61|710.73|714.33|711.45|714.33|711.45|713.61|710.73|0
1647418970000|2022-03-16 08:22:50|714.09|711.21|714.33|711.45|714.81|711.93|714.09|711.21|0
1647418980000|2022-03-16 08:23:00|714.45|711.57|715.29|712.41|715.41|712.53|714.45|711.57|0
1647418990000|2022-03-16 08:23:10|714.81|711.93|714.33|711.45|714.81|711.93|714.09|711.21|0
1647419000000|2022-03-16 08:23:20|714.81|711.93|714.09|711.21|714.81|711.93|714.09|711.21|0
1647419010000|2022-03-16 08:23:30|714.33|711.45|715.05|712.17|715.05|712.17|714.33|711.45|0
1647419020000|2022-03-16 08:23:40|714.57|711.69|715.05|712.17|715.05|712.17|714.57|711.69|0
1647419030000|2022-03-16 08:23:50|715.29|712.41|715.17|712.29|715.29|712.41|715.05|712.17|0
1647419040000|2022-03-16 08:24:00|715.41|712.53|714.93|712.05|715.53|712.65|714.93|712.05|0
1647419050000|2022-03-16 08:24:10|715.17|712.29|716.01|713.13|716.01|713.13|715.05|712.17|0
1647419060000|2022-03-16 08:24:20|716.97|714.09|716.97|714.09|717.44|714.56|716.97|714.09|0
1647419070000|2022-03-16 08:24:30|716.73|713.85|716.25|713.37|716.73|713.85|716.25|713.37|0
1647419080000|2022-03-16 08:24:40|716.13|713.25|715.77|712.89|716.73|713.85|715.77|712.89|0
1647419090000|2022-03-16 08:24:50|715.53|712.65|716.25|713.37|716.25|713.37|715.53|712.65|0
1647419100000|2022-03-16 08:25:00|716.61|713.73|715.77|712.89|716.61|713.73|715.77|712.89|0
1647419110000|2022-03-16 08:25:10|716.01|713.13|715.29|712.41|716.25|713.37|715.05|712.17|0
1647419120000|2022-03-16 08:25:20|715.53|712.65|714.93|712.05|715.53|712.65|714.93|712.05|0
1647419130000|2022-03-16 08:25:30|715.53|712.65|716.49|713.61|716.49|713.61|715.53|712.65|0
1647419140000|2022-03-16 08:25:40|716.73|713.85|716.73|713.85|716.73|713.85|716.49|713.61|0
1647419150000|2022-03-16 08:25:50|716.49|713.61|716.96|714.08|716.97|714.09|716.49|713.61|0
1647419160000|2022-03-16 08:26:00|717.2|714.32|717.68|714.8|717.68|714.8|717.09|714.21|0
1647419170000|2022-03-16 08:26:10|718.05|715.17|717.44|714.56|718.05|715.17|717.44|714.56|0
1647419180000|2022-03-16 08:26:20|716.61|713.73|716.61|713.73|716.61|713.73|716.61|713.73|0
1647419190000|2022-03-16 08:26:30|716.25|713.37|716.25|713.37|716.25|713.37|715.77|712.89|0
1647419200000|2022-03-16 08:26:40|716.13|713.25|715.77|712.89|716.61|713.73|715.77|712.89|0
1647419210000|2022-03-16 08:26:50|714.69|711.81|715.29|712.41|715.29|712.41|714.09|711.21|0
1647419220000|2022-03-16 08:27:00|715.77|712.89|716.01|713.13|716.25|713.37|715.77|712.89|0
1647419230000|2022-03-16 08:27:10|715.41|712.53|714.09|711.21|715.41|712.53|714.09|711.21|0
1647419240000|2022-03-16 08:27:20|714.33|711.45|713.61|710.73|714.33|711.45|713.61|710.73|0
1647419250000|2022-03-16 08:27:30|713.73|710.85|713.13|710.25|713.73|710.85|713.13|710.25|0
1647419260000|2022-03-16 08:27:40|713.49|710.61|713.37|710.49|713.49|710.61|713.37|710.49|0
1647419270000|2022-03-16 08:27:50|712.89|710.01|712.65|709.77|712.89|710.01|712.41|709.53|0
1647419280000|2022-03-16 08:28:00|712.41|709.53|712.17|709.29|712.41|709.53|711.69|708.81|0
1647419290000|2022-03-16 08:28:10|712.3|709.42|712.41|709.53|712.41|709.53|711.93|709.05|0
1647419300000|2022-03-16 08:28:20|712.65|709.77|711.69|708.81|712.65|709.77|711.69|708.81|0
1647419310000|2022-03-16 08:28:30|711.82|708.94|711.82|708.94|712.17|709.29|711.82|708.94|0
1647419320000|2022-03-16 08:28:40|712.3|709.42|711.69|708.81|712.3|709.42|711.69|708.81|0
1647419330000|2022-03-16 08:28:50|712.17|709.29|712.54|709.66|712.54|709.66|712.17|709.29|0
1647419340000|2022-03-16 08:29:00|712.65|709.77|713.37|710.49|713.37|710.49|712.65|709.77|0
1647419350000|2022-03-16 08:29:10|713.13|710.25|712.41|709.53|713.13|710.25|712.41|709.53|0
1647419360000|2022-03-16 08:29:20|712.89|710.01|713.13|710.25|713.13|710.25|712.78|709.9|0
1647419370000|2022-03-16 08:29:30|714.09|711.21|713.85|710.97|714.09|711.21|713.61|710.73|0
1647419380000|2022-03-16 08:29:40|713.61|710.73|713.13|710.25|713.85|710.97|713.13|710.25|0
1647419390000|2022-03-16 08:29:50|713.37|710.49|712.89|710.01|713.37|710.49|712.89|710.01|0
1647419400000|2022-03-16 08:30:00|713.01|710.13|712.78|709.9|713.13|710.25|712.78|709.9|0
1647419410000|2022-03-16 08:30:10|713.01|710.13|712.89|710.01|713.37|710.49|712.89|710.01|0
1647419420000|2022-03-16 08:30:20|713.01|710.13|713.13|710.25|713.13|710.25|713.01|710.13|0
1647419430000|2022-03-16 08:30:30|713.25|710.37|713.13|710.25|713.49|710.61|713.13|710.25|0
1647419440000|2022-03-16 08:30:40|713.37|710.49|713.61|710.73|713.61|710.73|713.37|710.49|0
1647419450000|2022-03-16 08:30:50|713.49|710.61|713.61|710.73|713.61|710.73|713.49|710.61|0
1647419460000|2022-03-16 08:31:00|714.09|711.21|715.29|712.41|715.29|712.41|714.09|711.21|0
1647419470000|2022-03-16 08:31:10|715.05|712.17|712.41|709.53|715.05|712.17|712.41|709.53|0
1647419480000|2022-03-16 08:31:20|712.17|709.29|714.33|711.45|714.33|711.45|712.17|709.29|0
1647419490000|2022-03-16 08:31:30|715.77|712.89|715.05|712.17|715.77|712.89|715.05|712.17|0
1647419500000|2022-03-16 08:31:40|715.53|712.65|714.33|711.45|715.53|712.65|714.33|711.45|0
1647419510000|2022-03-16 08:31:50|713.85|710.97|714.21|711.33|714.21|711.33|713.85|710.97|0
1647419520000|2022-03-16 08:32:00|714.45|711.57|714.69|711.81|714.69|711.81|714.33|711.45|0
1647419530000|2022-03-16 08:32:10|715.29|712.41|716.01|713.13|716.85|713.97|715.29|712.41|0
1647419540000|2022-03-16 08:32:20|714.81|711.93|715.17|712.29|715.17|712.29|714.81|711.93|0
1647419550000|2022-03-16 08:32:30|714.93|712.05|714.09|711.21|714.93|712.05|714.09|711.21|0
1647419560000|2022-03-16 08:32:40|713.73|710.85|710.02|707.14|713.73|710.85|708.58|705.7|0
1647419570000|2022-03-16 08:32:50|710.5|707.62|707.15|704.27|710.5|707.62|707.15|704.27|0
1647419580000|2022-03-16 08:33:00|708.58|705.7|709.78|706.9|709.78|706.9|707.86|704.98|0
1647419590000|2022-03-16 08:33:10|710.86|707.98|709.78|706.9|710.86|707.98|708.82|705.94|0
1647419600000|2022-03-16 08:33:20|710.62|707.74|710.38|707.5|710.62|707.74|710.14|707.26|0
1647419610000|2022-03-16 08:33:30|710.26|707.38|710.62|707.74|710.73|707.85|710.26|707.38|0
1647419620000|2022-03-16 08:33:40|710.73|707.85|710.86|707.98|710.86|707.98|710.62|707.74|0
1647419630000|2022-03-16 08:33:50|711.21|708.33|711.45|708.57|711.45|708.57|711.21|708.33|0
1647419640000|2022-03-16 08:34:00|711.69|708.81|711.45|708.57|711.69|708.81|711.21|708.33|0
1647419650000|2022-03-16 08:34:10|710.86|707.98|710.26|707.38|710.86|707.98|710.26|707.38|0
1647419660000|2022-03-16 08:34:20|710.5|707.62|710.62|707.74|710.73|707.85|710.5|707.62|0
1647419670000|2022-03-16 08:34:30|709.54|706.66|710.62|707.74|710.73|707.85|709.54|706.66|0
1647419680000|2022-03-16 08:34:40|710.97|708.09|709.54|706.66|711.69|708.81|709.54|706.66|0
1647419690000|2022-03-16 08:34:50|707.38|704.5|709.54|706.66|709.54|706.66|707.38|704.5|0
1647419700000|2022-03-16 08:35:00|709.66|706.78|714.09|711.21|714.09|711.21|709.66|706.78|0
1647419710000|2022-03-16 08:35:10|713.13|710.25|711.82|708.94|713.13|710.25|711.82|708.94|0
1647419720000|2022-03-16 08:35:20|711.21|708.33|711.69|708.81|711.93|709.05|711.21|708.33|0
1647419730000|2022-03-16 08:35:30|711.21|708.33|710.97|708.09|711.21|708.33|710.97|708.09|0
1647419740000|2022-03-16 08:35:40|711.34|708.46|709.78|706.9|711.34|708.46|709.78|706.9|0
1647419750000|2022-03-16 08:35:50|709.18|706.3|709.66|706.78|709.78|706.9|709.18|706.3|0
1647419760000|2022-03-16 08:36:00|709.78|706.9|709.54|706.66|710.02|707.14|709.54|706.66|0
1647419770000|2022-03-16 08:36:10|708.82|705.94|708.58|705.7|709.06|706.18|708.58|705.7|0
1647419780000|2022-03-16 08:36:20|708.7|705.82|706.91|704.03|708.82|705.94|706.91|704.03|0
1647419790000|2022-03-16 08:36:30|707.27|704.39|706.43|703.55|707.27|704.39|706.43|703.55|0
1647419800000|2022-03-16 08:36:40|706.67|703.79|707.75|704.87|707.75|704.87|706.43|703.55|0
1647419810000|2022-03-16 08:36:50|708.47|705.59|707.75|704.87|708.47|705.59|707.75|704.87|0
1647419820000|2022-03-16 08:37:00|707.62|704.74|708.23|705.35|708.34|705.46|707.62|704.74|0
1647419830000|2022-03-16 08:37:10|707.75|704.87|709.18|706.3|709.18|706.3|707.75|704.87|0
1647419840000|2022-03-16 08:37:20|708.82|705.94|709.06|706.18|709.06|706.18|708.58|705.7|0
1647419850000|2022-03-16 08:37:30|708.82|705.94|709.9|707.02|709.9|707.02|708.82|705.94|0
1647419860000|2022-03-16 08:37:40|710.26|707.38|709.54|706.66|710.26|707.38|709.54|706.66|0
1647419870000|2022-03-16 08:37:50|709.78|706.9|709.66|706.78|710.02|707.14|709.66|706.78|0
1647419880000|2022-03-16 08:38:00|709.78|706.9|710.26|707.38|710.38|707.5|709.78|706.9|0
1647419890000|2022-03-16 08:38:10|710.02|707.14|709.42|706.54|710.02|707.14|709.06|706.18|0
1647419900000|2022-03-16 08:38:20|710.62|707.74|709.9|707.02|710.73|707.85|709.9|707.02|0
1647419910000|2022-03-16 08:38:30|709.54|706.66|710.02|707.14|710.02|707.14|709.3|706.42|0
1647419920000|2022-03-16 08:38:40|709.78|706.9|710.26|707.38|710.26|707.38|709.78|706.9|0
1647419930000|2022-03-16 08:38:50|710.02|707.14|710.14|707.26|710.26|707.38|710.02|707.14|0
1647419940000|2022-03-16 08:39:00|710.02|707.14|710.26|707.38|710.26|707.38|710.02|707.14|0
1647419950000|2022-03-16 08:39:10|710.49|707.61|710.38|707.5|710.73|707.85|710.38|707.5|0
1647419960000|2022-03-16 08:39:20|710.73|707.85|711.21|708.33|711.21|708.33|710.73|707.85|0
1647419970000|2022-03-16 08:39:30|711.1|708.22|711.21|708.33|711.21|708.33|710.86|707.98|0
1647419980000|2022-03-16 08:39:40|711.34|708.46|710.97|708.09|711.34|708.46|710.97|708.09|0
1647419990000|2022-03-16 08:39:50|710.73|707.85|710.73|707.85|710.86|707.98|710.73|707.85|0
1647420000000|2022-03-16 08:40:00|710.97|708.09|710.49|707.61|710.97|708.09|710.49|707.61|0
1647420010000|2022-03-16 08:40:10|710.73|707.85|710.97|708.09|710.97|708.09|710.73|707.85|0
1647420020000|2022-03-16 08:40:20|711.34|708.46|711.45|708.57|711.58|708.7|711.34|708.46|0
1647420030000|2022-03-16 08:40:30|711.21|708.33|711.21|708.33|711.45|708.57|711.21|708.33|0
1647420040000|2022-03-16 08:40:40|711.58|708.7|709.54|706.66|711.58|708.7|709.54|706.66|0
1647420050000|2022-03-16 08:40:50|709.78|706.9|709.78|706.9|710.02|707.14|709.78|706.9|0
1647420060000|2022-03-16 08:41:00|710.02|707.14|709.78|706.9|710.14|707.26|709.78|706.9|0
1647420070000|2022-03-16 08:41:10|709.9|707.02|709.9|707.02|709.9|707.02|709.54|706.66|0
1647420080000|2022-03-16 08:41:20|709.78|706.9|709.54|706.66|709.78|706.9|709.3|706.42|0
1647420090000|2022-03-16 08:41:30|709.66|706.78|710.25|707.37|710.38|707.5|709.66|706.78|0
1647420100000|2022-03-16 08:41:40|710.49|707.61|710.14|707.26|710.49|707.61|710.02|707.14|0
1647420110000|2022-03-16 08:41:50|710.02|707.14|710.86|707.98|710.86|707.98|710.02|707.14|0
1647420120000|2022-03-16 08:42:00|710.62|707.74|710.73|707.85|710.86|707.98|710.49|707.61|0
1647420130000|2022-03-16 08:42:10|710.38|707.5|710.49|707.61|710.49|707.61|710.38|707.5|0
1647420140000|2022-03-16 08:42:20|710.97|708.09|711.69|708.81|711.69|708.81|710.97|708.09|0
1647420150000|2022-03-16 08:42:30|712.17|709.29|712.17|709.29|712.17|709.29|712.17|709.29|0
1647420160000|2022-03-16 08:42:40|712.41|709.53|711.34|708.46|712.41|709.53|711.34|708.46|0
1647420170000|2022-03-16 08:42:50|711.93|709.05|711.93|709.05|712.65|709.77|711.93|709.05|0
1647420180000|2022-03-16 08:43:00|711.21|708.33|711.93|709.05|711.93|709.05|711.21|708.33|0
1647420190000|2022-03-16 08:43:10|711.58|708.7|711.45|708.57|711.58|708.7|711.45|708.57|0
1647420200000|2022-03-16 08:43:20|711.58|708.7|711.82|708.94|711.82|708.94|711.58|708.7|0
1647420210000|2022-03-16 08:43:30|711.93|709.05|711.82|708.94|711.93|709.05|711.69|708.81|0
1647420220000|2022-03-16 08:43:40|711.93|709.05|711.45|708.57|711.93|709.05|711.45|708.57|0
1647420230000|2022-03-16 08:43:50|711.21|708.33|711.21|708.33|711.21|708.33|711.21|708.33|0
1647420240000|2022-03-16 08:44:00|711.58|708.7|711.45|708.57|711.58|708.7|711.21|708.33|0
1647420250000|2022-03-16 08:44:10|710.73|707.85|712.17|709.29|712.17|709.29|710.73|707.85|0
1647420260000|2022-03-16 08:44:20|711.93|709.05|712.65|709.77|712.65|709.77|711.93|709.05|0
1647420270000|2022-03-16 08:44:30|712.41|709.53|712.65|709.77|712.77|709.89|712.41|709.53|0
1647420280000|2022-03-16 08:44:40|712.41|709.53|712.89|710.01|713.25|710.37|712.41|709.53|0
1647420290000|2022-03-16 08:44:50|713.37|710.49|713.37|710.49|713.37|710.49|713.13|710.25|0
1647420300000|2022-03-16 08:45:00|713.85|710.97|713.73|710.85|713.85|710.97|713.61|710.73|0
1647420310000|2022-03-16 08:45:10|713.85|710.97|714.09|711.21|714.21|711.33|713.61|710.73|0
1647420320000|2022-03-16 08:45:20|714.33|711.45|714.45|711.57|714.45|711.57|714.33|711.45|0
1647420330000|2022-03-16 08:45:30|714.33|711.45|714.33|711.45|714.69|711.81|714.33|711.45|0
1647420340000|2022-03-16 08:45:40|714.21|711.33|713.61|710.73|714.57|711.69|713.61|710.73|0
1647420350000|2022-03-16 08:45:50|713.37|710.49|711.93|709.05|713.37|710.49|711.93|709.05|0
1647420360000|2022-03-16 08:46:00|712.17|709.29|713.25|710.37|713.25|710.37|712.17|709.29|0
1647420370000|2022-03-16 08:46:10|713.37|710.49|712.89|710.01|713.37|710.49|712.77|709.89|0
1647420380000|2022-03-16 08:46:20|713.37|710.49|713.25|710.37|713.37|710.49|713.13|710.25|0
1647420390000|2022-03-16 08:46:30|713.49|710.61|712.53|709.65|713.49|710.61|712.53|709.65|0
1647420400000|2022-03-16 08:46:40|712.41|709.53|712.53|709.65|712.65|709.77|712.41|709.53|0
1647420410000|2022-03-16 08:46:50|712.17|709.29|712.53|709.65|712.53|709.65|712.17|709.29|0
1647420420000|2022-03-16 08:47:00|712.41|709.53|712.89|710.01|712.89|710.01|712.41|709.53|0
1647420430000|2022-03-16 08:47:10|712.77|709.89|712.17|709.29|712.77|709.89|712.17|709.29|0
1647420440000|2022-03-16 08:47:20|712.29|709.41|712.41|709.53|712.41|709.53|712.17|709.29|0
1647420450000|2022-03-16 08:47:30|711.93|709.05|711.93|709.05|712.17|709.29|711.93|709.05|0
1647420460000|2022-03-16 08:47:40|711.82|708.94|711.58|708.7|712.41|709.53|711.58|708.7|0
1647420470000|2022-03-16 08:47:50|711.69|708.81|711.82|708.94|711.82|708.94|711.69|708.81|0
1647420480000|2022-03-16 08:48:00|712.17|709.29|711.82|708.94|712.17|709.29|711.69|708.81|0
1647420490000|2022-03-16 08:48:10|711.58|708.7|711.93|709.05|711.93|709.05|711.58|708.7|0
1647420500000|2022-03-16 08:48:20|712.29|709.41|712.41|709.53|712.53|709.65|712.29|709.41|0
1647420510000|2022-03-16 08:48:30|712.89|710.01|712.89|710.01|712.89|710.01|712.65|709.77|0
1647420520000|2022-03-16 08:48:40|712.65|709.77|713.01|710.13|713.01|710.13|712.65|709.77|0
1647420530000|2022-03-16 08:48:50|713.61|710.73|714.09|711.21|714.09|711.21|713.61|710.73|0
1647420540000|2022-03-16 08:49:00|713.85|710.97|714.09|711.21|714.09|711.21|713.85|710.97|0
1647420550000|2022-03-16 08:49:10|714.57|711.69|713.97|711.09|714.57|711.69|713.97|711.09|0
1647420560000|2022-03-16 08:49:20|713.85|710.97|714.21|711.33|714.21|711.33|713.85|710.97|0
1647420570000|2022-03-16 08:49:30|713.37|710.49|714.09|711.21|714.09|711.21|713.37|710.49|0
1647420580000|2022-03-16 08:49:40|713.85|710.97|713.61|710.73|713.85|710.97|713.61|710.73|0
1647420590000|2022-03-16 08:49:50|713.37|710.49|713.13|710.25|713.37|710.49|713.13|710.25|0
1647420600000|2022-03-16 08:50:00|713.01|710.13|712.89|710.01|713.01|710.13|712.89|710.01|0
1647420610000|2022-03-16 08:50:10|713.13|710.25|713.13|710.25|713.13|710.25|712.89|710.01|0
1647420620000|2022-03-16 08:50:20|712.89|710.01|713.37|710.49|713.37|710.49|712.77|709.89|0
1647420630000|2022-03-16 08:50:30|712.65|709.77|713.13|710.25|713.13|710.25|712.65|709.77|0
1647420640000|2022-03-16 08:50:40|713.01|710.13|713.01|710.13|713.37|710.49|713.01|710.13|0
1647420650000|2022-03-16 08:50:50|713.13|710.25|713.13|710.25|713.25|710.37|713.13|710.25|0
1647420660000|2022-03-16 08:51:00|713.25|710.37|712.89|710.01|713.25|710.37|712.89|710.01|0
1647420670000|2022-03-16 08:51:10|713.37|710.49|713.13|710.25|713.61|710.73|713.13|710.25|0
1647420680000|2022-03-16 08:51:20|713.37|710.49|713.13|710.25|713.37|710.49|713.01|710.13|0
1647420690000|2022-03-16 08:51:30|713.37|710.49|713.37|710.49|713.37|710.49|713.25|710.37|0
1647420700000|2022-03-16 08:51:40|713.13|710.25|712.89|710.01|713.13|710.25|712.89|710.01|0
1647420710000|2022-03-16 08:51:50|713.13|710.25|712.89|710.01|713.13|710.25|712.77|709.89|0
1647420720000|2022-03-16 08:52:00|713.13|710.25|712.89|710.01|713.13|710.25|712.89|710.01|0
1647420730000|2022-03-16 08:52:10|713.13|710.25|712.77|709.89|713.13|710.25|712.77|709.89|0
1647420740000|2022-03-16 08:52:20|712.89|710.01|713.61|710.73|713.61|710.73|712.89|710.01|0
1647420750000|2022-03-16 08:52:30|713.85|710.97|714.32|711.44|714.56|711.68|713.85|710.97|0
1647420760000|2022-03-16 08:52:40|714.56|711.68|714.56|711.68|714.56|711.68|714.32|711.44|0
1647420770000|2022-03-16 08:52:50|714.8|711.92|714.69|711.81|715.04|712.16|714.69|711.81|0
1647420780000|2022-03-16 08:53:00|714.56|711.68|714.56|711.68|714.56|711.68|714.32|711.44|0
1647420790000|2022-03-16 08:53:10|714.69|711.81|715.04|712.16|715.04|712.16|714.69|711.81|0
1647420800000|2022-03-16 08:53:20|714.8|711.92|714.8|711.92|714.8|711.92|714.69|711.81|0
1647420810000|2022-03-16 08:53:30|714.69|711.81|714.09|711.21|714.8|711.92|714.09|711.21|0
1647420820000|2022-03-16 08:53:40|714.32|711.44|714.56|711.68|714.69|711.81|714.32|711.44|0
1647420830000|2022-03-16 08:53:50|714.69|711.81|714.8|711.92|715.17|712.29|714.69|711.81|0
1647420840000|2022-03-16 08:54:00|714.56|711.68|714.56|711.68|714.56|711.68|714.09|711.21|0
1647420850000|2022-03-16 08:54:10|713.97|711.09|714.09|711.21|714.09|711.21|713.97|711.09|0
1647420860000|2022-03-16 08:54:20|714.32|711.44|714.56|711.68|714.56|711.68|714.32|711.44|0
1647420870000|2022-03-16 08:54:30|714.32|711.44|713.73|710.85|714.32|711.44|713.73|710.85|0
1647420880000|2022-03-16 08:54:40|714.21|711.33|714.09|711.21|714.32|711.44|714.09|711.21|0
1647420890000|2022-03-16 08:54:50|713.85|710.97|713.97|711.09|713.97|711.09|713.61|710.73|0
1647420900000|2022-03-16 08:55:00|713.61|710.73|713.97|711.09|713.97|711.09|713.61|710.73|0
1647420910000|2022-03-16 08:55:10|713.61|710.73|712.89|710.01|713.61|710.73|712.89|710.01|0
1647420920000|2022-03-16 08:55:20|712.53|709.65|712.65|709.77|712.65|709.77|712.41|709.53|0
1647420930000|2022-03-16 08:55:30|712.41|709.53|712.17|709.29|712.41|709.53|712.17|709.29|0
1647420940000|2022-03-16 08:55:40|712.41|709.53|711.34|708.46|712.65|709.77|711.34|708.46|0
1647420950000|2022-03-16 08:55:50|711.69|708.81|711.93|709.05|711.93|709.05|711.69|708.81|0
1647420960000|2022-03-16 08:56:00|711.45|708.57|711.34|708.46|711.45|708.57|711.21|708.33|0
1647420970000|2022-03-16 08:56:10|711.45|708.57|711.69|708.81|711.69|708.81|711.45|708.57|0
1647420980000|2022-03-16 08:56:20|711.21|708.33|711.57|708.69|711.57|708.69|711.1|708.22|0
1647420990000|2022-03-16 08:56:30|711.93|709.05|711.93|709.05|711.93|709.05|711.69|708.81|0
1647421000000|2022-03-16 08:56:40|711.57|708.69|711.69|708.81|711.93|709.05|711.57|708.69|0
1647421010000|2022-03-16 08:56:50|711.34|708.46|711.21|708.33|711.45|708.57|711.21|708.33|0
1647421020000|2022-03-16 08:57:00|710.86|707.98|711.21|708.33|711.21|708.33|710.86|707.98|0
1647421030000|2022-03-16 08:57:10|711.34|708.46|711.45|708.57|711.45|708.57|711.21|708.33|0
1647421040000|2022-03-16 08:57:20|711.93|709.05|711.45|708.57|711.93|709.05|711.45|708.57|0
1647421050000|2022-03-16 08:57:30|711.93|709.05|711.93|709.05|712.17|709.29|711.93|709.05|0
1647421060000|2022-03-16 08:57:40|711.81|708.93|711.21|708.33|711.81|708.93|711.21|708.33|0
1647421070000|2022-03-16 08:57:50|710.97|708.09|710.73|707.85|710.97|708.09|710.73|707.85|0
1647421080000|2022-03-16 08:58:00|710.97|708.09|710.86|707.98|710.97|708.09|710.73|707.85|0
1647421090000|2022-03-16 08:58:10|710.97|708.09|710.97|708.09|710.97|708.09|710.73|707.85|0
1647421100000|2022-03-16 08:58:20|710.73|707.85|710.97|708.09|710.97|708.09|710.73|707.85|0
1647421110000|2022-03-16 08:58:30|711.21|708.33|710.97|708.09|711.21|708.33|710.97|708.09|0
1647421120000|2022-03-16 08:58:40|711.1|708.22|711.21|708.33|711.21|708.33|710.97|708.09|0
1647421130000|2022-03-16 08:58:50|711.1|708.22|711.93|709.05|711.93|709.05|710.97|708.09|0
1647421140000|2022-03-16 08:59:00|711.81|708.93|712.17|709.29|712.17|709.29|711.69|708.81|0
1647421150000|2022-03-16 08:59:10|711.93|709.05|710.97|708.09|711.93|709.05|710.97|708.09|0
1647421160000|2022-03-16 08:59:20|711.21|708.33|710.97|708.09|711.45|708.57|710.97|708.09|0
1647421170000|2022-03-16 08:59:30|710.73|707.85|710.97|708.09|710.97|708.09|710.73|707.85|0
1647421180000|2022-03-16 08:59:40|710.73|707.85|710.73|707.85|710.73|707.85|710.73|707.85|0
1647421190000|2022-03-16 08:59:50|710.86|707.98|710.73|707.85|710.86|707.98|710.73|707.85|0
1647421200000|2022-03-16 09:00:00|710.49|707.61|710.49|707.61|710.49|707.61|710.25|707.37|0
1647421210000|2022-03-16 09:00:10|710.73|707.85|710.73|707.85|710.73|707.85|710.62|707.74|0
1647421220000|2022-03-16 09:00:20|710.86|707.98|710.49|707.61|710.86|707.98|710.49|707.61|0
1647421230000|2022-03-16 09:00:30|710.62|707.74|710.38|707.5|710.62|707.74|710.38|707.5|0
1647421240000|2022-03-16 09:00:40|710.25|707.37|710.01|707.13|710.25|707.37|710.01|707.13|0
1647421250000|2022-03-16 09:00:50|709.9|707.02|710.14|707.26|710.14|707.26|709.9|707.02|0
1647421260000|2022-03-16 09:01:00|710.25|707.37|709.77|706.89|710.25|707.37|709.77|706.89|0
1647421270000|2022-03-16 09:01:10|709.9|707.02|710.01|707.13|710.01|707.13|709.9|707.02|0
1647421280000|2022-03-16 09:01:20|709.9|707.02|710.01|707.13|710.01|707.13|709.9|707.02|0
1647421290000|2022-03-16 09:01:30|709.77|706.89|709.06|706.18|709.77|706.89|709.06|706.18|0
1647421300000|2022-03-16 09:01:40|708.82|705.94|710.38|707.5|710.38|707.5|708.82|705.94|0
1647421310000|2022-03-16 09:01:50|710.25|707.37|710.01|707.13|710.25|707.37|710.01|707.13|0
1647421320000|2022-03-16 09:02:00|709.9|707.02|709.77|706.89|710.01|707.13|709.77|706.89|0
1647421330000|2022-03-16 09:02:10|710.01|707.13|709.77|706.89|710.01|707.13|709.77|706.89|0
1647421340000|2022-03-16 09:02:20|709.53|706.65|709.06|706.18|709.77|706.89|709.06|706.18|0
1647421350000|2022-03-16 09:02:30|709.29|706.41|709.18|706.3|709.29|706.41|709.18|706.3|0
1647421360000|2022-03-16 09:02:40|709.29|706.41|709.53|706.65|709.53|706.65|709.06|706.18|0
1647421380000|2022-03-16 09:03:00|709.77|706.89|709.53|706.65|709.77|706.89|709.53|706.65|0
1647421390000|2022-03-16 09:03:10|709.77|706.89|709.66|706.78|709.77|706.89|709.29|706.41|0
1647421400000|2022-03-16 09:03:20|709.53|706.65|709.53|706.65|709.53|706.65|709.42|706.54|0
1647421410000|2022-03-16 09:03:30|709.66|706.78|709.53|706.65|709.77|706.89|709.53|706.65|0
1647421420000|2022-03-16 09:03:40|709.29|706.41|709.29|706.41|709.29|706.41|709.29|706.41|0
1647421430000|2022-03-16 09:03:50|709.53|706.65|709.66|706.78|709.66|706.78|709.53|706.65|0
1647421440000|2022-03-16 09:04:00|709.53|706.65|709.66|706.78|709.66|706.78|709.53|706.65|0
1647421450000|2022-03-16 09:04:10|709.53|706.65|709.77|706.89|710.01|707.13|709.53|706.65|0
1647421460000|2022-03-16 09:04:20|709.53|706.65|709.53|706.65|709.53|706.65|709.53|706.65|0
1647421470000|2022-03-16 09:04:30|709.66|706.78|709.53|706.65|709.66|706.78|709.53|706.65|0
1647421480000|2022-03-16 09:04:40|709.29|706.41|709.53|706.65|709.53|706.65|709.29|706.41|0
1647421490000|2022-03-16 09:04:50|709.66|706.78|709.29|706.41|709.66|706.78|709.29|706.41|0
1647421500000|2022-03-16 09:05:00|709.53|706.65|709.53|706.65|709.77|706.89|709.53|706.65|0
1647421510000|2022-03-16 09:05:10|709.29|706.41|709.06|706.18|709.29|706.41|709.06|706.18|0
1647421520000|2022-03-16 09:05:20|709.29|706.41|709.29|706.41|709.29|706.41|709.29|706.41|0
1647421530000|2022-03-16 09:05:30|709.53|706.65|709.29|706.41|709.66|706.78|709.29|706.41|0
1647421540000|2022-03-16 09:05:40|708.82|705.94|708.34|705.46|708.82|705.94|708.34|705.46|0
1647421550000|2022-03-16 09:05:50|708.1|705.22|708.82|705.94|708.82|705.94|708.1|705.22|0
1647421560000|2022-03-16 09:06:00|708.58|705.7|708.82|705.94|708.82|705.94|708.58|705.7|0
1647421570000|2022-03-16 09:06:10|708.46|705.58|708.94|706.06|708.94|706.06|708.46|705.58|0
1647421580000|2022-03-16 09:06:20|708.82|705.94|709.29|706.41|709.29|706.41|708.82|705.94|0
1647421590000|2022-03-16 09:06:30|709.53|706.65|709.29|706.41|709.53|706.65|709.29|706.41|0
1647421600000|2022-03-16 09:06:40|709.53|706.65|709.29|706.41|709.53|706.65|709.29|706.41|0
1647421610000|2022-03-16 09:06:50|709.53|706.65|709.29|706.41|709.53|706.65|709.29|706.41|0
1647421620000|2022-03-16 09:07:00|708.82|705.94|709.06|706.18|709.06|706.18|708.46|705.58|0
1647421630000|2022-03-16 09:07:10|708.82|705.94|708.58|705.7|708.82|705.94|708.58|705.7|0
1647421640000|2022-03-16 09:07:20|708.34|705.46|708.58|705.7|708.82|705.94|708.34|705.46|0
1647421650000|2022-03-16 09:07:30|708.34|705.46|708.34|705.46|708.34|705.46|708.34|705.46|0
1647421660000|2022-03-16 09:07:40|708.58|705.7|708.58|705.7|708.58|705.7|708.46|705.58|0
1647421670000|2022-03-16 09:07:50|709.05|706.17|709.29|706.41|709.29|706.41|708.94|706.06|0
1647421680000|2022-03-16 09:08:00|709.53|706.65|709.53|706.65|709.66|706.78|709.53|706.65|0
1647421690000|2022-03-16 09:08:10|709.66|706.78|709.77|706.89|709.77|706.89|709.42|706.54|0
1647421700000|2022-03-16 09:08:20|709.66|706.78|709.42|706.54|709.66|706.78|709.29|706.41|0
1647421710000|2022-03-16 09:08:30|709.29|706.41|708.82|705.94|709.29|706.41|708.82|705.94|0
1647421720000|2022-03-16 09:08:40|708.7|705.82|709.05|706.17|709.05|706.17|708.58|705.7|0
1647421730000|2022-03-16 09:08:50|708.82|705.94|709.05|706.17|709.05|706.17|708.82|705.94|0
1647421740000|2022-03-16 09:09:00|709.29|706.41|708.82|705.94|709.29|706.41|708.82|705.94|0
1647421750000|2022-03-16 09:09:10|709.05|706.17|709.29|706.41|709.53|706.65|709.05|706.17|0
1647421760000|2022-03-16 09:09:20|709.42|706.54|709.29|706.41|709.53|706.65|709.29|706.41|0
1647421770000|2022-03-16 09:09:30|709.53|706.65|709.29|706.41|709.77|706.89|709.29|706.41|0
1647421780000|2022-03-16 09:09:40|709.05|706.17|709.29|706.41|709.29|706.41|709.05|706.17|0
1647421790000|2022-03-16 09:09:50|708.82|705.94|709.05|706.17|709.05|706.17|708.82|705.94|0
1647421800000|2022-03-16 09:10:00|707.86|704.98|708.82|705.94|708.82|705.94|707.62|704.74|0
1647421810000|2022-03-16 09:10:10|709.05|706.17|708.58|705.7|709.05|706.17|708.58|705.7|0
1647421820000|2022-03-16 09:10:20|708.34|705.46|708.82|705.94|708.82|705.94|708.34|705.46|0
1647421830000|2022-03-16 09:10:30|708.1|705.22|708.1|705.22|708.1|705.22|707.86|704.98|0
1647421840000|2022-03-16 09:10:40|707.86|704.98|708.1|705.22|708.1|705.22|707.86|704.98|0
1647421850000|2022-03-16 09:10:50|707.98|705.1|708.1|705.22|708.1|705.22|707.98|705.1|0
1647421860000|2022-03-16 09:11:00|707.98|705.1|708.1|705.22|708.1|705.22|707.86|704.98|0
1647421870000|2022-03-16 09:11:10|708.34|705.46|708.34|705.46|708.34|705.46|708.34|705.46|0
1647421880000|2022-03-16 09:11:20|708.46|705.58|708.82|705.94|708.82|705.94|708.46|705.58|0
1647421890000|2022-03-16 09:11:30|708.58|705.7|708.82|705.94|709.05|706.17|708.58|705.7|0
1647421900000|2022-03-16 09:11:40|709.05|706.17|708.82|705.94|709.05|706.17|708.82|705.94|0
1647421910000|2022-03-16 09:11:50|708.94|706.06|709.29|706.41|709.29|706.41|708.94|706.06|0
1647421920000|2022-03-16 09:12:00|709.53|706.65|709.29|706.41|709.53|706.65|709.05|706.17|0
1647421930000|2022-03-16 09:12:10|709.18|706.3|709.53|706.65|709.66|706.78|709.18|706.3|0
1647421940000|2022-03-16 09:12:20|709.77|706.89|709.77|706.89|709.77|706.89|709.77|706.89|0
1647421950000|2022-03-16 09:12:30|709.29|706.41|708.94|706.06|709.29|706.41|708.94|706.06|0
1647421960000|2022-03-16 09:12:40|708.7|705.82|708.34|705.46|708.7|705.82|708.34|705.46|0
1647421970000|2022-03-16 09:12:50|707.86|704.98|707.86|704.98|707.86|704.98|707.38|704.5|0
1647421980000|2022-03-16 09:13:00|707.98|705.1|708.34|705.46|708.34|705.46|707.86|704.98|0
1647421990000|2022-03-16 09:13:10|708.58|705.7|708.58|705.7|708.58|705.7|708.46|705.58|0
1647422000000|2022-03-16 09:13:20|708.46|705.58|708.46|705.58|708.46|705.58|708.34|705.46|0
1647422010000|2022-03-16 09:13:30|708.34|705.46|708.1|705.22|708.34|705.46|707.62|704.74|0
1647422020000|2022-03-16 09:13:40|707.98|705.1|707.38|704.5|707.98|705.1|707.38|704.5|0
1647422030000|2022-03-16 09:13:50|707.86|704.98|707.38|704.5|707.86|704.98|707.14|704.26|0
1647422040000|2022-03-16 09:14:00|707.62|704.74|706.9|704.02|707.62|704.74|706.9|704.02|0
1647422050000|2022-03-16 09:14:10|707.5|704.62|707.62|704.74|707.62|704.74|707.5|704.62|0
1647422060000|2022-03-16 09:14:20|708.1|705.22|707.62|704.74|708.1|705.22|707.5|704.62|0
1647422070000|2022-03-16 09:14:30|707.86|704.98|707.86|704.98|707.86|704.98|707.62|704.74|0
1647422080000|2022-03-16 09:14:40|708.22|705.34|708.34|705.46|708.34|705.46|708.22|705.34|0
1647422090000|2022-03-16 09:14:50|708.46|705.58|708.22|705.34|708.46|705.58|708.1|705.22|0
1647422100000|2022-03-16 09:15:00|708.34|705.46|708.46|705.58|708.46|705.58|708.22|705.34|0
1647422110000|2022-03-16 09:15:10|708.1|705.22|708.34|705.46|708.34|705.46|708.1|705.22|0
1647422120000|2022-03-16 09:15:20|708.22|705.34|708.34|705.46|708.58|705.7|708.22|705.34|0
1647422130000|2022-03-16 09:15:30|708.1|705.22|708.1|705.22|708.34|705.46|708.1|705.22|0
1647422140000|2022-03-16 09:15:40|707.38|704.5|707.38|704.5|707.38|704.5|707.38|704.5|0
1647422150000|2022-03-16 09:15:50|707.14|704.26|707.14|704.26|707.14|704.26|706.9|704.02|0
1647422160000|2022-03-16 09:16:00|707.03|704.15|706.9|704.02|707.14|704.26|706.9|704.02|0
1647422170000|2022-03-16 09:16:10|706.66|703.78|706.42|703.54|706.66|703.78|706.42|703.54|0
1647422180000|2022-03-16 09:16:20|706.18|703.3|706.18|703.3|706.18|703.3|706.18|703.3|0
1647422190000|2022-03-16 09:16:30|706.31|703.43|706.66|703.78|706.66|703.78|706.31|703.43|0
1647422200000|2022-03-16 09:16:40|706.42|703.54|706.18|703.3|706.55|703.67|706.18|703.3|0
1647422210000|2022-03-16 09:16:50|706.31|703.43|706.07|703.19|706.66|703.78|706.07|703.19|0
1647422220000|2022-03-16 09:17:00|706.18|703.3|705.94|703.06|706.18|703.3|705.94|703.06|0
1647422230000|2022-03-16 09:17:10|705.23|702.35|704.51|701.63|705.23|702.35|704.51|701.63|0
1647422240000|2022-03-16 09:17:20|704.75|701.87|704.99|702.11|704.99|702.11|704.75|701.87|0
1647422250000|2022-03-16 09:17:30|705.47|702.59|705.47|702.59|705.47|702.59|705.23|702.35|0
1647422260000|2022-03-16 09:17:40|705.59|702.71|705.71|702.83|705.71|702.83|705.59|702.71|0
1647422270000|2022-03-16 09:17:50|705.94|703.06|705.83|702.95|705.94|703.06|705.47|702.59|0
1647422280000|2022-03-16 09:18:00|705.71|702.83|705.47|702.59|705.71|702.83|705.47|702.59|0
1647422290000|2022-03-16 09:18:10|705.23|702.35|705.71|702.83|705.71|702.83|705.23|702.35|0
1647422300000|2022-03-16 09:18:20|705.83|702.95|705.94|703.06|705.94|703.06|705.59|702.71|0
1647422310000|2022-03-16 09:18:30|705.71|702.83|705.83|702.95|705.83|702.95|705.71|702.83|0
1647422320000|2022-03-16 09:18:40|705.71|702.83|706.18|703.3|706.18|703.3|705.71|702.83|0
1647422330000|2022-03-16 09:18:50|705.7|702.82|705.47|702.59|705.94|703.06|705.47|702.59|0
1647422340000|2022-03-16 09:19:00|705.83|702.95|705.47|702.59|705.94|703.06|705.47|702.59|0
1647422350000|2022-03-16 09:19:10|705.7|702.82|705.59|702.71|705.7|702.82|705.59|702.71|0
1647422360000|2022-03-16 09:19:20|705.7|702.82|706.31|703.43|706.31|703.43|705.7|702.82|0
1647422370000|2022-03-16 09:19:30|706.18|703.3|705.94|703.06|706.18|703.3|705.94|703.06|0
1647422380000|2022-03-16 09:19:40|706.42|703.54|706.66|703.78|706.79|703.91|706.42|703.54|0
1647422390000|2022-03-16 09:19:50|706.9|704.02|707.5|704.62|707.5|704.62|706.9|704.02|0
1647422400000|2022-03-16 09:20:00|707.62|704.74|706.9|704.02|707.62|704.74|706.9|704.02|0
1647422410000|2022-03-16 09:20:10|707.02|704.14|707.02|704.14|707.14|704.26|707.02|704.14|0
1647422420000|2022-03-16 09:20:20|707.14|704.26|707.02|704.14|707.14|704.26|706.9|704.02|0
1647422430000|2022-03-16 09:20:30|706.9|704.02|706.42|703.54|706.9|704.02|706.42|703.54|0
1647422440000|2022-03-16 09:20:40|706.66|703.78|706.66|703.78|706.66|703.78|706.55|703.67|0
1647422450000|2022-03-16 09:20:50|706.9|704.02|706.79|703.91|706.9|704.02|706.66|703.78|0
1647422460000|2022-03-16 09:21:00|706.9|704.02|706.79|703.91|706.9|704.02|706.66|703.78|0
1647422470000|2022-03-16 09:21:10|706.9|704.02|707.02|704.14|707.02|704.14|706.9|704.02|0
1647422480000|2022-03-16 09:21:20|707.14|704.26|707.02|704.14|707.14|704.26|707.02|704.14|0
1647422490000|2022-03-16 09:21:30|707.38|704.5|707.14|704.26|707.38|704.5|707.02|704.14|0
1647422500000|2022-03-16 09:21:40|707.38|704.5|707.26|704.38|707.38|704.5|707.26|704.38|0
1647422510000|2022-03-16 09:21:50|707.14|704.26|707.38|704.5|707.38|704.5|707.14|704.26|0
1647422520000|2022-03-16 09:22:00|707.86|704.98|707.86|704.98|707.86|704.98|707.86|704.98|0
1647422530000|2022-03-16 09:22:10|707.98|705.1|707.86|704.98|708.1|705.22|707.86|704.98|0
1647422540000|2022-03-16 09:22:20|708.1|705.22|708.1|705.22|708.1|705.22|708.1|705.22|0
1647422550000|2022-03-16 09:22:30|708.34|705.46|708.1|705.22|708.34|705.46|708.1|705.22|0
1647422560000|2022-03-16 09:22:40|708.22|705.34|708.1|705.22|708.22|705.34|708.1|705.22|0
1647422570000|2022-03-16 09:22:50|708.22|705.34|708.1|705.22|708.22|705.34|708.1|705.22|0
1647422580000|2022-03-16 09:23:00|707.86|704.98|707.62|704.74|707.86|704.98|707.62|704.74|0
1647422590000|2022-03-16 09:23:10|707.86|704.98|707.62|704.74|707.86|704.98|707.62|704.74|0
1647422600000|2022-03-16 09:23:20|707.5|704.62|707.26|704.38|707.5|704.62|707.26|704.38|0
1647422610000|2022-03-16 09:23:30|707.62|704.74|707.62|704.74|707.62|704.74|707.62|704.74|0
1647422620000|2022-03-16 09:23:40|707.38|704.5|707.38|704.5|707.38|704.5|707.14|704.26|0
1647422630000|2022-03-16 09:23:50|707.62|704.74|707.38|704.5|707.62|704.74|707.38|704.5|0
1647422640000|2022-03-16 09:24:00|707.14|704.26|707.14|704.26|707.14|704.26|707.14|704.26|0
1647422650000|2022-03-16 09:24:10|706.9|704.02|706.9|704.02|706.9|704.02|706.9|704.02|0
1647422660000|2022-03-16 09:24:20|706.66|703.78|706.9|704.02|706.9|704.02|706.66|703.78|0
1647422670000|2022-03-16 09:24:30|706.66|703.78|707.02|704.14|707.14|704.26|706.66|703.78|0
1647422680000|2022-03-16 09:24:40|707.14|704.26|707.38|704.5|707.38|704.5|707.14|704.26|0
1647422690000|2022-03-16 09:24:50|707.14|704.26|707.02|704.14|707.14|704.26|707.02|704.14|0
1647422700000|2022-03-16 09:25:00|707.38|704.5|707.38|704.5|707.38|704.5|707.14|704.26|0
1647422710000|2022-03-16 09:25:10|707.62|704.74|707.26|704.38|707.62|704.74|707.26|704.38|0
1647422720000|2022-03-16 09:25:20|707.14|704.26|707.26|704.38|707.38|704.5|707.14|704.26|0
1647422730000|2022-03-16 09:25:30|707.14|704.26|706.18|703.3|707.14|704.26|706.18|703.3|0
1647422740000|2022-03-16 09:25:40|705.94|703.06|705.7|702.82|705.94|703.06|705.7|702.82|0
1647422750000|2022-03-16 09:25:50|705.94|703.06|705.94|703.06|705.94|703.06|705.94|703.06|0
1647422760000|2022-03-16 09:26:00|705.83|702.95|705.7|702.82|705.83|702.95|705.7|702.82|0
1647422770000|2022-03-16 09:26:10|705.94|703.06|706.18|703.3|706.18|703.3|705.94|703.06|0
1647422780000|2022-03-16 09:26:20|706.07|703.19|705.94|703.06|706.07|703.19|705.94|703.06|0
1647422790000|2022-03-16 09:26:30|706.07|703.19|705.94|703.06|706.07|703.19|705.94|703.06|0
1647422800000|2022-03-16 09:26:40|706.07|703.19|705.94|703.06|706.18|703.3|705.94|703.06|0
1647422810000|2022-03-16 09:26:50|705.7|702.82|705.94|703.06|706.07|703.19|705.7|702.82|0
1647422820000|2022-03-16 09:27:00|706.18|703.3|705.94|703.06|706.18|703.3|705.94|703.06|0
1647422830000|2022-03-16 09:27:10|706.07|703.19|705.94|703.06|706.07|703.19|705.94|703.06|0
1647422840000|2022-03-16 09:27:20|705.83|702.95|705.23|702.35|705.83|702.95|705.23|702.35|0
1647422850000|2022-03-16 09:27:30|705.11|702.23|704.99|702.11|705.11|702.23|704.99|702.11|0
1647422860000|2022-03-16 09:27:40|705.23|702.35|704.75|701.87|705.23|702.35|704.75|701.87|0
1647422870000|2022-03-16 09:27:50|704.51|701.63|704.51|701.63|704.51|701.63|704.51|701.63|0
1647422880000|2022-03-16 09:28:00|704.27|701.39|704.51|701.63|704.75|701.87|704.27|701.39|0
1647422890000|2022-03-16 09:28:10|704.75|701.87|704.99|702.11|704.99|702.11|704.75|701.87|0
1647422900000|2022-03-16 09:28:20|705.23|702.35|705.46|702.58|705.46|702.58|705.23|702.35|0
1647422910000|2022-03-16 09:28:30|705.23|702.35|705.23|702.35|705.23|702.35|704.99|702.11|0
1647422920000|2022-03-16 09:28:40|704.99|702.11|705.11|702.23|705.23|702.35|704.99|702.11|0
1647422930000|2022-03-16 09:28:50|704.99|702.11|704.87|701.99|704.99|702.11|704.87|701.99|0
1647422940000|2022-03-16 09:29:00|704.75|701.87|704.99|702.11|704.99|702.11|704.75|701.87|0
1647422950000|2022-03-16 09:29:10|704.75|701.87|704.27|701.39|704.87|701.99|704.27|701.39|0
1647422960000|2022-03-16 09:29:20|704.51|701.63|704.51|701.63|704.75|701.87|704.51|701.63|0
1647422970000|2022-03-16 09:29:30|704.75|701.87|704.87|701.99|704.87|701.99|704.75|701.87|0
1647422980000|2022-03-16 09:29:40|704.75|701.87|704.75|701.87|705.23|702.35|704.75|701.87|0
1647422990000|2022-03-16 09:29:50|704.87|701.99|704.75|701.87|704.87|701.99|704.75|701.87|0
1647423000000|2022-03-16 09:30:00|704.99|702.11|704.75|701.87|704.99|702.11|704.75|701.87|0
1647423010000|2022-03-16 09:30:10|704.51|701.63|704.75|701.87|704.75|701.87|704.27|701.39|0
1647423020000|2022-03-16 09:30:20|704.27|701.39|704.99|702.11|704.99|702.11|704.27|701.39|0
1647423030000|2022-03-16 09:30:30|704.87|701.99|704.99|702.11|704.99|702.11|704.87|701.99|0
1647423040000|2022-03-16 09:30:40|705.11|702.23|705.23|702.35|705.23|702.35|705.11|702.23|0
1647423050000|2022-03-16 09:30:50|704.87|701.99|704.03|701.15|704.87|701.99|704.03|701.15|0
1647423060000|2022-03-16 09:31:00|703.79|700.91|704.27|701.39|704.27|701.39|703.68|700.8|0
1647423070000|2022-03-16 09:31:10|703.55|700.67|703.79|700.91|703.79|700.91|703.55|700.67|0
1647423080000|2022-03-16 09:31:20|703.92|701.04|703.79|700.91|704.03|701.15|703.79|700.91|0
1647423090000|2022-03-16 09:31:30|703.55|700.67|703.31|700.43|703.55|700.67|703.31|700.43|0
1647423100000|2022-03-16 09:31:40|703.79|700.91|703.44|700.56|703.79|700.91|703.44|700.56|0
1647423110000|2022-03-16 09:31:50|703.55|700.67|703.55|700.67|703.68|700.8|703.55|700.67|0
1647423120000|2022-03-16 09:32:00|703.68|700.8|703.55|700.67|703.79|700.91|703.55|700.67|0
1647423130000|2022-03-16 09:32:10|703.31|700.43|703.55|700.67|703.55|700.67|703.31|700.43|0
1647423140000|2022-03-16 09:32:20|703.79|700.91|703.79|700.91|703.79|700.91|703.79|700.91|0
1647423150000|2022-03-16 09:32:30|703.55|700.67|703.79|700.91|703.79|700.91|703.55|700.67|0
1647423160000|2022-03-16 09:32:40|703.68|700.8|704.15|701.27|704.27|701.39|703.68|700.8|0
1647423170000|2022-03-16 09:32:50|704.03|701.15|703.79|700.91|704.03|701.15|703.79|700.91|0
1647423180000|2022-03-16 09:33:00|703.07|700.19|703.07|700.19|703.31|700.43|703.07|700.19|0
1647423190000|2022-03-16 09:33:10|703.31|700.43|703.31|700.43|703.68|700.8|703.31|700.43|0
1647423200000|2022-03-16 09:33:20|703.55|700.67|703.55|700.67|703.55|700.67|703.55|700.67|0
1647423220000|2022-03-16 09:33:40|703.31|700.43|703.79|700.91|703.79|700.91|703.31|700.43|0
1647423230000|2022-03-16 09:33:50|703.55|700.67|703.44|700.56|703.55|700.67|703.31|700.43|0
1647423240000|2022-03-16 09:34:00|703.55|700.67|703.07|700.19|703.55|700.67|703.07|700.19|0
1647423250000|2022-03-16 09:34:10|703.31|700.43|703.07|700.19|703.31|700.43|703.07|700.19|0
1647423260000|2022-03-16 09:34:20|703.92|701.04|703.92|701.04|704.03|701.15|703.79|700.91|0
1647423270000|2022-03-16 09:34:30|704.03|701.15|704.39|701.51|704.39|701.51|704.03|701.15|0
1647423280000|2022-03-16 09:34:40|704.27|701.39|704.51|701.63|704.51|701.63|704.27|701.39|0
1647423290000|2022-03-16 09:34:50|704.27|701.39|704.27|701.39|704.27|701.39|704.27|701.39|0
1647423300000|2022-03-16 09:35:00|704.51|701.63|704.75|701.87|704.75|701.87|704.51|701.63|0
1647423310000|2022-03-16 09:35:10|704.21|701.33|704.21|701.33|704.45|701.57|704.21|701.33|0
1647423320000|2022-03-16 09:35:20|703.97|701.09|703.49|700.61|703.97|701.09|703.49|700.61|0
1647423330000|2022-03-16 09:35:30|703.25|700.37|703.37|700.49|703.49|700.61|703.25|700.37|0
1647423340000|2022-03-16 09:35:40|703.49|700.61|703.25|700.37|703.49|700.61|703.25|700.37|0
1647423360000|2022-03-16 09:36:00|703.37|700.49|703.25|700.37|703.49|700.61|703.25|700.37|0
1647423370000|2022-03-16 09:36:10|703.49|700.61|703.25|700.37|703.49|700.61|703.25|700.37|0
1647423380000|2022-03-16 09:36:20|703.49|700.61|703.73|700.85|703.73|700.85|703.49|700.61|0
1647423390000|2022-03-16 09:36:30|703.49|700.61|703.25|700.37|703.49|700.61|703.25|700.37|0
1647423400000|2022-03-16 09:36:40|703.37|700.49|703.37|700.49|703.49|700.61|703.25|700.37|0
1647423410000|2022-03-16 09:36:50|703.25|700.37|703.37|700.49|703.49|700.61|703.25|700.37|0
1647423420000|2022-03-16 09:37:00|703.25|700.37|703.25|700.37|703.25|700.37|703.25|700.37|0
1647423430000|2022-03-16 09:37:10|703.37|700.49|703.49|700.61|703.49|700.61|703.37|700.49|0
1647423440000|2022-03-16 09:37:20|703.73|700.85|703.25|700.37|703.73|700.85|703.25|700.37|0
1647423450000|2022-03-16 09:37:30|703.37|700.49|703.01|700.13|703.37|700.49|703.01|700.13|0
1647423460000|2022-03-16 09:37:40|703.25|700.37|703.37|700.49|703.37|700.49|703.13|700.25|0
1647423470000|2022-03-16 09:37:50|703.49|700.61|703.49|700.61|703.49|700.61|703.49|700.61|0
1647423480000|2022-03-16 09:38:00|703.73|700.85|703.61|700.73|703.73|700.85|703.61|700.73|0
1647423490000|2022-03-16 09:38:10|704.21|701.33|704.21|701.33|704.21|701.33|704.21|701.33|0
1647423500000|2022-03-16 09:38:20|704.33|701.45|703.97|701.09|704.45|701.57|703.97|701.09|0
1647423510000|2022-03-16 09:38:30|703.73|700.85|703.97|701.09|703.97|701.09|703.73|700.85|0
1647423520000|2022-03-16 09:38:40|704.21|701.33|703.97|701.09|704.21|701.33|703.97|701.09|0
1647423530000|2022-03-16 09:38:50|704.21|701.33|704.09|701.21|704.21|701.33|704.09|701.21|0
1647423540000|2022-03-16 09:39:00|704.21|701.33|703.73|700.85|704.21|701.33|703.73|700.85|0
1647423550000|2022-03-16 09:39:10|703.97|701.09|704.09|701.21|704.21|701.33|703.97|701.09|0
1647423560000|2022-03-16 09:39:20|704.21|701.33|704.45|701.57|704.69|701.81|704.21|701.33|0
1647423570000|2022-03-16 09:39:30|704.57|701.69|704.45|701.57|704.57|701.69|704.45|701.57|0
1647423580000|2022-03-16 09:39:40|704.33|701.45|704.69|701.81|704.69|701.81|704.33|701.45|0
1647423590000|2022-03-16 09:39:50|704.45|701.57|704.45|701.57|704.45|701.57|704.45|701.57|0
1647423600000|2022-03-16 09:40:00|704.33|701.45|704.45|701.57|704.45|701.57|704.33|701.45|0
1647423610000|2022-03-16 09:40:10|704.69|701.81|705.89|703.01|705.89|703.01|704.69|701.81|0
1647423620000|2022-03-16 09:40:20|706.01|703.13|706.01|703.13|706.13|703.25|706.01|703.13|0
1647423630000|2022-03-16 09:40:30|705.89|703.01|705.65|702.77|705.89|703.01|705.65|702.77|0
1647423640000|2022-03-16 09:40:40|705.41|702.53|705.41|702.53|705.41|702.53|705.41|702.53|0
1647423650000|2022-03-16 09:40:50|705.17|702.29|704.93|702.05|705.29|702.41|704.93|702.05|0
1647423660000|2022-03-16 09:41:00|704.69|701.81|705.41|702.53|705.53|702.65|704.69|701.81|0
1647423670000|2022-03-16 09:41:10|705.29|702.41|705.17|702.29|705.29|702.41|705.17|702.29|0
1647423680000|2022-03-16 09:41:20|704.93|702.05|705.17|702.29|705.17|702.29|704.93|702.05|0
1647423690000|2022-03-16 09:41:30|705.05|702.17|705.17|702.29|705.17|702.29|704.93|702.05|0
1647423700000|2022-03-16 09:41:40|704.93|702.05|705.17|702.29|705.17|702.29|704.81|701.93|0
1647423710000|2022-03-16 09:41:50|704.69|701.81|704.81|701.93|704.81|701.93|704.69|701.81|0
1647423720000|2022-03-16 09:42:00|704.69|701.81|704.57|701.69|704.69|701.81|704.45|701.57|0
1647423730000|2022-03-16 09:42:10|704.69|701.81|704.69|701.81|704.69|701.81|704.45|701.57|0
1647423740000|2022-03-16 09:42:20|704.57|701.69|704.69|701.81|704.69|701.81|704.45|701.57|0
1647423750000|2022-03-16 09:42:30|704.93|702.05|704.69|701.81|704.93|702.05|704.69|701.81|0
1647423760000|2022-03-16 09:42:40|704.93|702.05|704.81|701.93|704.93|702.05|704.69|701.81|0
1647423770000|2022-03-16 09:42:50|704.93|702.05|705.17|702.29|705.17|702.29|704.93|702.05|0
1647423780000|2022-03-16 09:43:00|705.29|702.41|705.41|702.53|705.41|702.53|705.17|702.29|0
1647423790000|2022-03-16 09:43:10|705.89|703.01|706.13|703.25|706.13|703.25|705.89|703.01|0
1647423800000|2022-03-16 09:43:20|706.37|703.49|706.25|703.37|706.37|703.49|706.13|703.25|0
1647423810000|2022-03-16 09:43:30|706.13|703.25|705.89|703.01|706.13|703.25|705.77|702.89|0
1647423820000|2022-03-16 09:43:40|706.13|703.25|706.13|703.25|706.13|703.25|706.13|703.25|0
1647423840000|2022-03-16 09:44:00|706.25|703.37|706.37|703.49|706.37|703.49|706.25|703.37|0
1647423850000|2022-03-16 09:44:10|706.49|703.61|706.61|703.73|706.61|703.73|706.37|703.49|0
1647423860000|2022-03-16 09:44:20|706.37|703.49|706.85|703.97|706.85|703.97|706.37|703.49|0
1647423870000|2022-03-16 09:44:30|706.37|703.49|706.37|703.49|706.49|703.61|706.37|703.49|0
1647423880000|2022-03-16 09:44:40|706.49|703.61|706.61|703.73|706.61|703.73|706.49|703.61|0
1647423890000|2022-03-16 09:44:50|706.37|703.49|706.85|703.97|706.85|703.97|706.37|703.49|0
1647423900000|2022-03-16 09:45:00|707.09|704.21|707.09|704.21|707.09|704.21|707.09|704.21|0
1647423910000|2022-03-16 09:45:10|707.21|704.33|707.21|704.33|707.33|704.45|707.21|704.33|0
1647423920000|2022-03-16 09:45:20|707.33|704.45|707.33|704.45|707.33|704.45|707.09|704.21|0
1647423930000|2022-03-16 09:45:30|707.45|704.57|707.45|704.57|707.45|704.57|707.45|704.57|0
1647423940000|2022-03-16 09:45:40|707.33|704.45|707.81|704.93|707.81|704.93|707.33|704.45|0
1647423950000|2022-03-16 09:45:50|707.69|704.81|707.93|705.05|707.93|705.05|707.69|704.81|0
1647423960000|2022-03-16 09:46:00|707.81|704.93|707.57|704.69|707.93|705.05|707.57|704.69|0
1647423970000|2022-03-16 09:46:10|707.81|704.93|707.81|704.93|707.81|704.93|707.81|704.93|0
1647423980000|2022-03-16 09:46:20|707.57|704.69|707.57|704.69|707.81|704.93|707.57|704.69|0
1647423990000|2022-03-16 09:46:30|707.33|704.45|707.81|704.93|707.81|704.93|707.33|704.45|0
1647424000000|2022-03-16 09:46:40|707.93|705.05|707.57|704.69|708.05|705.17|707.57|704.69|0
1647424010000|2022-03-16 09:46:50|707.69|704.81|707.69|704.81|707.69|704.81|707.69|704.81|0
1647424020000|2022-03-16 09:47:00|707.81|704.93|708.05|705.17|708.05|705.17|707.81|704.93|0
1647424040000|2022-03-16 09:47:20|707.81|704.93|707.57|704.69|707.93|705.05|707.57|704.69|0
1647424050000|2022-03-16 09:47:30|708.05|705.17|708.17|705.29|708.17|705.29|708.05|705.17|0
1647424060000|2022-03-16 09:47:40|708.29|705.41|708.53|705.65|708.53|705.65|708.29|705.41|0
1647424070000|2022-03-16 09:47:50|708.77|705.89|708.53|705.65|708.77|705.89|708.53|705.65|0
1647424080000|2022-03-16 09:48:00|708.77|705.89|708.53|705.65|708.89|706.01|708.53|705.65|0
1647424090000|2022-03-16 09:48:10|708.65|705.77|708.29|705.41|708.65|705.77|708.29|705.41|0
1647424100000|2022-03-16 09:48:20|707.81|704.93|707.93|705.05|707.93|705.05|707.69|704.81|0
1647424110000|2022-03-16 09:48:30|707.81|704.93|708.77|705.89|708.77|705.89|707.81|704.93|0
1647424120000|2022-03-16 09:48:40|708.65|705.77|708.29|705.41|708.77|705.89|708.29|705.41|0
1647424130000|2022-03-16 09:48:50|708.41|705.53|708.05|705.17|708.41|705.53|708.05|705.17|0
1647424140000|2022-03-16 09:49:00|707.81|704.93|707.81|704.93|707.81|704.93|707.81|704.93|0
1647424150000|2022-03-16 09:49:10|707.57|704.69|707.33|704.45|707.57|704.69|707.33|704.45|0
1647424160000|2022-03-16 09:49:20|707.09|704.21|707.21|704.33|707.33|704.45|707.09|704.21|0
1647424170000|2022-03-16 09:49:30|707.33|704.45|707.21|704.33|707.33|704.45|706.85|703.97|0
1647424180000|2022-03-16 09:49:40|707.33|704.45|707.33|704.45|707.33|704.45|707.09|704.21|0
1647424190000|2022-03-16 09:49:50|707.57|704.69|707.57|704.69|707.57|704.69|707.57|704.69|0
1647424200000|2022-03-16 09:50:00|707.21|704.33|707.45|704.57|707.45|704.57|707.21|704.33|0
1647424210000|2022-03-16 09:50:10|707.57|704.69|707.45|704.57|707.57|704.69|707.45|704.57|0
1647424220000|2022-03-16 09:50:20|707.33|704.45|707.09|704.21|707.81|704.93|707.09|704.21|0
1647424230000|2022-03-16 09:50:30|707.21|704.33|707.21|704.33|707.21|704.33|707.21|704.33|0
1647424240000|2022-03-16 09:50:40|707.09|704.21|706.61|703.73|707.09|704.21|706.61|703.73|0
1647424250000|2022-03-16 09:50:50|706.37|703.49|706.37|703.49|706.61|703.73|706.37|703.49|0
1647424260000|2022-03-16 09:51:00|706.13|703.25|706.13|703.25|706.37|703.49|706.13|703.25|0
1647424270000|2022-03-16 09:51:10|705.89|703.01|706.01|703.13|706.01|703.13|705.89|703.01|0
1647424280000|2022-03-16 09:51:20|705.89|703.01|705.89|703.01|705.89|703.01|705.89|703.01|0
1647424300000|2022-03-16 09:51:40|705.41|702.53|705.41|702.53|705.41|702.53|705.41|702.53|0
1647424310000|2022-03-16 09:51:50|705.89|703.01|705.89|703.01|705.89|703.01|705.89|703.01|0
1647424320000|2022-03-16 09:52:00|705.65|702.77|705.65|702.77|705.65|702.77|705.41|702.53|0
1647424330000|2022-03-16 09:52:10|705.89|703.01|705.41|702.53|705.89|703.01|705.41|702.53|0
1647424340000|2022-03-16 09:52:20|705.65|702.77|705.41|702.53|705.65|702.77|705.41|702.53|0
1647424360000|2022-03-16 09:52:40|705.65|702.77|705.41|702.53|705.89|703.01|705.41|702.53|0
1647424370000|2022-03-16 09:52:50|705.17|702.29|704.69|701.81|705.17|702.29|704.69|701.81|0
1647424380000|2022-03-16 09:53:00|704.45|701.57|704.93|702.05|704.93|702.05|704.45|701.57|0
1647424390000|2022-03-16 09:53:10|705.17|702.29|705.17|702.29|705.17|702.29|705.17|702.29|0
1647424400000|2022-03-16 09:53:20|705.41|702.53|705.29|702.41|705.41|702.53|705.29|702.41|0
1647424410000|2022-03-16 09:53:30|705.65|702.77|705.89|703.01|706.37|703.49|705.65|702.77|0
1647424420000|2022-03-16 09:53:40|706.13|703.25|706.25|703.37|706.37|703.49|706.13|703.25|0
1647424430000|2022-03-16 09:53:50|706.37|703.49|706.13|703.25|706.37|703.49|706.13|703.25|0
1647424440000|2022-03-16 09:54:00|706.37|703.49|706.37|703.49|706.37|703.49|706.37|703.49|0
1647424450000|2022-03-16 09:54:10|706.61|703.73|706.61|703.73|706.61|703.73|706.37|703.49|0
1647424460000|2022-03-16 09:54:20|706.85|703.97|706.85|703.97|706.85|703.97|706.85|703.97|0
1647424470000|2022-03-16 09:54:30|707.81|704.93|707.69|704.81|707.81|704.93|707.57|704.69|0
1647424480000|2022-03-16 09:54:40|707.81|704.93|708.05|705.17|708.05|705.17|707.81|704.93|0
1647424490000|2022-03-16 09:54:50|708.17|705.29|708.29|705.41|708.29|705.41|708.17|705.29|0
1647424500000|2022-03-16 09:55:00|708.53|705.65|708.41|705.53|708.53|705.65|708.41|705.53|0
1647424510000|2022-03-16 09:55:10|708.53|705.65|708.77|705.89|708.89|706.01|708.53|705.65|0
1647424520000|2022-03-16 09:55:20|708.65|705.77|708.41|705.53|708.65|705.77|708.41|705.53|0
1647424530000|2022-03-16 09:55:30|708.17|705.29|707.93|705.05|708.17|705.29|707.93|705.05|0
1647424540000|2022-03-16 09:55:40|707.33|704.45|707.09|704.21|707.33|704.45|707.09|704.21|0
1647424550000|2022-03-16 09:55:50|707.33|704.45|707.33|704.45|707.33|704.45|707.09|704.21|0
1647424560000|2022-03-16 09:56:00|707.69|704.81|707.33|704.45|707.69|704.81|707.33|704.45|0
1647424570000|2022-03-16 09:56:10|707.69|704.81|707.81|704.93|707.81|704.93|707.57|704.69|0
1647424580000|2022-03-16 09:56:20|708.05|705.17|708.05|705.17|708.05|705.17|708.05|705.17|0
1647424590000|2022-03-16 09:56:30|707.81|704.93|708.41|705.53|708.41|705.53|707.81|704.93|0
1647424600000|2022-03-16 09:56:40|708.77|705.89|709.01|706.13|709.01|706.13|708.77|705.89|0
1647424610000|2022-03-16 09:56:50|708.89|706.01|708.89|706.01|708.89|706.01|708.77|705.89|0
1647424620000|2022-03-16 09:57:00|708.77|705.89|708.77|705.89|709.01|706.13|708.77|705.89|0
1647424630000|2022-03-16 09:57:10|709.01|706.13|708.77|705.89|709.13|706.25|708.77|705.89|0
1647424640000|2022-03-16 09:57:20|708.65|705.77|709.01|706.13|709.13|706.25|708.65|705.77|0
1647424650000|2022-03-16 09:57:30|709.25|706.37|709.49|706.61|709.49|706.61|709.25|706.37|0
1647424660000|2022-03-16 09:57:40|709.97|707.09|710.21|707.33|710.45|707.57|709.97|707.09|0
1647424670000|2022-03-16 09:57:50|709.73|706.85|709.73|706.85|709.73|706.85|709.61|706.73|0
1647424680000|2022-03-16 09:58:00|709.49|706.61|709.01|706.13|709.73|706.85|709.01|706.13|0
1647424690000|2022-03-16 09:58:10|709.25|706.37|709.25|706.37|709.25|706.37|709.25|706.37|0
1647424700000|2022-03-16 09:58:20|709.01|706.13|708.77|705.89|709.01|706.13|708.53|705.65|0
1647424710000|2022-03-16 09:58:30|709.01|706.13|709.01|706.13|709.01|706.13|709.01|706.13|0
1647424720000|2022-03-16 09:58:40|708.77|705.89|708.77|705.89|708.77|705.89|708.77|705.89|0
1647424730000|2022-03-16 09:58:50|708.89|706.01|709.01|706.13|709.01|706.13|708.77|705.89|0
1647424740000|2022-03-16 09:59:00|709.13|706.25|709.13|706.25|709.13|706.25|708.77|705.89|0
1647424750000|2022-03-16 09:59:10|709.01|706.13|708.89|706.01|709.01|706.13|708.89|706.01|0
1647424760000|2022-03-16 09:59:20|709.01|706.13|709.25|706.37|709.37|706.49|709.01|706.13|0
1647424770000|2022-03-16 09:59:30|709.49|706.61|709.37|706.49|709.49|706.61|709.37|706.49|0
1647424780000|2022-03-16 09:59:40|709.25|706.37|709.25|706.37|709.37|706.49|709.25|706.37|0
1647424800000|2022-03-16 10:00:00|709.49|706.61|709.73|706.85|709.85|706.97|709.49|706.61|0
1647424810000|2022-03-16 10:00:10|710.21|707.33|709.01|706.13|710.21|707.33|709.01|706.13|0
1647424820000|2022-03-16 10:00:20|708.77|705.89|708.77|705.89|709.01|706.13|708.77|705.89|0
1647424830000|2022-03-16 10:00:30|709.01|706.13|709.73|706.85|709.73|706.85|709.01|706.13|0
1647424840000|2022-03-16 10:00:40|709.49|706.61|709.37|706.49|709.49|706.61|709.25|706.37|0
1647424850000|2022-03-16 10:00:50|709.25|706.37|709.01|706.13|709.49|706.61|708.77|705.89|0
1647424860000|2022-03-16 10:01:00|709.49|706.61|708.77|705.89|709.49|706.61|708.77|705.89|0
1647424900000|2022-03-16 10:01:40|708.89|706.01|709.01|706.13|709.01|706.13|708.89|706.01|0
1647424910000|2022-03-16 10:01:50|709.25|706.37|709.25|706.37|709.49|706.61|709.25|706.37|0
1647424920000|2022-03-16 10:02:00|709.01|706.13|708.77|705.89|709.01|706.13|708.77|705.89|0
1647424930000|2022-03-16 10:02:10|708.53|705.65|708.53|705.65|708.77|705.89|708.53|705.65|0
1647424950000|2022-03-16 10:02:30|708.29|705.41|708.41|705.53|708.41|705.53|708.29|705.41|0
1647424960000|2022-03-16 10:02:40|708.29|705.41|707.81|704.93|708.53|705.65|707.81|704.93|0
1647424970000|2022-03-16 10:02:50|707.69|704.81|707.33|704.45|707.69|704.81|707.33|704.45|0
1647424980000|2022-03-16 10:03:00|707.09|704.21|707.33|704.45|707.33|704.45|707.09|704.21|0
1647424990000|2022-03-16 10:03:10|707.45|704.57|707.57|704.69|707.69|704.81|707.45|704.57|0
1647425000000|2022-03-16 10:03:20|707.21|704.33|707.57|704.69|707.57|704.69|707.21|704.33|0
1647425010000|2022-03-16 10:03:30|707.21|704.33|707.09|704.21|707.21|704.33|706.85|703.97|0
1647425020000|2022-03-16 10:03:40|706.84|703.96|707.09|704.21|707.09|704.21|706.84|703.96|0
1647425030000|2022-03-16 10:03:50|707.21|704.33|707.33|704.45|707.33|704.45|707.21|704.33|0
1647425040000|2022-03-16 10:04:00|707.57|704.69|707.57|704.69|707.57|704.69|707.09|704.21|0
1647425050000|2022-03-16 10:04:10|707.33|704.45|706.73|703.85|707.33|704.45|706.73|703.85|0
1647425060000|2022-03-16 10:04:20|706.84|703.96|706.73|703.85|706.84|703.96|706.49|703.61|0
1647425070000|2022-03-16 10:04:30|706.6|703.72|706.73|703.85|706.84|703.96|706.6|703.72|0
1647425080000|2022-03-16 10:04:40|706.84|703.96|706.84|703.96|706.84|703.96|706.84|703.96|0
1647425090000|2022-03-16 10:04:50|707.33|704.45|707.33|704.45|707.33|704.45|707.33|704.45|0
1647425100000|2022-03-16 10:05:00|707.57|704.69|707.81|704.93|707.81|704.93|707.33|704.45|0
1647425110000|2022-03-16 10:05:10|707.57|704.69|707.57|704.69|707.57|704.69|707.57|704.69|0
1647425120000|2022-03-16 10:05:20|708.05|705.17|707.57|704.69|708.05|705.17|707.57|704.69|0
1647425130000|2022-03-16 10:05:30|707.21|704.33|706.84|703.96|707.21|704.33|706.84|703.96|0
1647425140000|2022-03-16 10:05:40|706.6|703.72|706.36|703.48|706.6|703.72|706.36|703.48|0
1647425150000|2022-03-16 10:05:50|706.49|703.61|706.84|703.96|706.84|703.96|706.49|703.61|0
1647425160000|2022-03-16 10:06:00|707.08|704.2|707.33|704.45|707.33|704.45|707.08|704.2|0
1647425170000|2022-03-16 10:06:10|707.57|704.69|707.57|704.69|707.57|704.69|707.57|704.69|0
1647425180000|2022-03-16 10:06:20|707.81|704.93|707.57|704.69|707.81|704.93|707.57|704.69|0
1647425190000|2022-03-16 10:06:30|707.81|704.93|707.57|704.69|707.81|704.93|707.57|704.69|0
1647425200000|2022-03-16 10:06:40|707.69|704.81|708.05|705.17|708.05|705.17|707.69|704.81|0
1647425210000|2022-03-16 10:06:50|707.93|705.05|707.81|704.93|707.93|705.05|707.81|704.93|0
1647425220000|2022-03-16 10:07:00|707.69|704.81|707.57|704.69|707.81|704.93|707.57|704.69|0
1647425230000|2022-03-16 10:07:10|707.69|704.81|707.81|704.93|707.81|704.93|707.69|704.81|0
1647425240000|2022-03-16 10:07:20|708.05|705.17|707.57|704.69|708.05|705.17|707.57|704.69|0
1647425250000|2022-03-16 10:07:30|707.32|704.44|707.32|704.44|707.45|704.57|707.32|704.44|0
1647425260000|2022-03-16 10:07:40|707.08|704.2|707.45|704.57|707.45|704.57|707.08|704.2|0
1647425270000|2022-03-16 10:07:50|707.32|704.44|707.45|704.57|707.45|704.57|707.32|704.44|0
1647425280000|2022-03-16 10:08:00|707.21|704.33|707.08|704.2|707.32|704.44|707.08|704.2|0
1647425290000|2022-03-16 10:08:10|707.32|704.44|707.45|704.57|707.45|704.57|707.32|704.44|0
1647425300000|2022-03-16 10:08:20|707.21|704.33|707.21|704.33|707.32|704.44|707.21|704.33|0
1647425310000|2022-03-16 10:08:30|707.32|704.44|707.69|704.81|707.81|704.93|707.32|704.44|0
1647425320000|2022-03-16 10:08:40|707.81|704.93|707.32|704.44|707.81|704.93|707.32|704.44|0
1647425330000|2022-03-16 10:08:50|707.45|704.57|707.45|704.57|707.45|704.57|707.45|704.57|0
1647425340000|2022-03-16 10:09:00|707.32|704.44|707.21|704.33|707.32|704.44|707.21|704.33|0
1647425350000|2022-03-16 10:09:10|707.32|704.44|707.81|704.93|707.81|704.93|707.32|704.44|0
1647425360000|2022-03-16 10:09:20|707.56|704.68|707.32|704.44|707.56|704.68|707.32|704.44|0
1647425370000|2022-03-16 10:09:30|707.56|704.68|707.56|704.68|707.56|704.68|707.56|704.68|0
1647425380000|2022-03-16 10:09:40|708.41|705.53|708.05|705.17|708.41|705.53|708.05|705.17|0
1647425390000|2022-03-16 10:09:50|707.81|704.93|707.56|704.68|707.81|704.93|707.56|704.68|0
1647425400000|2022-03-16 10:10:00|704.92|702.04|704.33|701.45|704.92|702.04|703.48|700.6|0
1647425410000|2022-03-16 10:10:10|701.56|698.68|705.77|702.89|705.77|702.89|701.56|698.68|0
1647425420000|2022-03-16 10:10:20|705.88|703|704.92|702.04|705.88|703|704.92|702.04|0
1647425430000|2022-03-16 10:10:30|704.2|701.32|704.68|701.8|704.92|702.04|704.2|701.32|0
1647425440000|2022-03-16 10:10:40|704.44|701.56|704.68|701.8|704.68|701.8|704.2|701.32|0
1647425450000|2022-03-16 10:10:50|704.92|702.04|704.33|701.45|704.92|702.04|703.96|701.08|0
1647425460000|2022-03-16 10:11:00|701.8|698.92|700.25|697.37|701.93|699.05|700.25|697.37|0
1647425470000|2022-03-16 10:11:10|700.37|697.49|702.52|699.64|702.52|699.64|700.37|697.49|0
1647425480000|2022-03-16 10:11:20|703.48|700.6|703.13|700.25|703.72|700.84|703.13|700.25|0
1647425490000|2022-03-16 10:11:30|703.24|700.36|702.04|699.16|703.24|700.36|702.04|699.16|0
1647425500000|2022-03-16 10:11:40|702.76|699.88|701.21|698.33|702.76|699.88|701.21|698.33|0
1647425510000|2022-03-16 10:11:50|699.89|697.01|700.13|697.25|700.13|697.25|699.65|696.77|0
1647425520000|2022-03-16 10:12:00|700.01|697.13|700.6|697.72|700.6|697.72|700.01|697.13|0
1647425530000|2022-03-16 10:12:10|700.73|697.85|701.56|698.68|701.56|698.68|700.73|697.85|0
1647425540000|2022-03-16 10:12:20|701.45|698.57|699.65|696.77|701.45|698.57|699.65|696.77|0
1647425550000|2022-03-16 10:12:30|699.53|696.65|699.29|696.41|699.65|696.77|699.29|696.41|0
1647425560000|2022-03-16 10:12:40|699.05|696.17|699.41|696.53|699.41|696.53|699.05|696.17|0
1647425570000|2022-03-16 10:12:50|699.17|696.29|699.17|696.29|699.41|696.53|699.17|696.29|0
1647425580000|2022-03-16 10:13:00|698.93|696.05|698.93|696.05|698.93|696.05|698.69|695.81|0
1647425590000|2022-03-16 10:13:10|699.17|696.29|698.69|695.81|699.17|696.29|698.69|695.81|0
1647425600000|2022-03-16 10:13:20|698.81|695.93|699.41|696.53|699.65|696.77|698.81|695.93|0
1647425610000|2022-03-16 10:13:30|699.53|696.65|699.77|696.89|699.77|696.89|699.41|696.53|0
1647425620000|2022-03-16 10:13:40|700.01|697.13|699.65|696.77|700.01|697.13|699.41|696.53|0
1647425630000|2022-03-16 10:13:50|699.53|696.65|699.53|696.65|699.65|696.77|699.53|696.65|0
1647425640000|2022-03-16 10:14:00|699.41|696.53|699.17|696.29|699.77|696.89|699.17|696.29|0
1647425650000|2022-03-16 10:14:10|699.05|696.17|695.57|692.69|699.05|696.17|695.57|692.69|0
1647425660000|2022-03-16 10:14:20|694.85|691.97|695.81|692.93|695.81|692.93|694.85|691.97|0
1647425670000|2022-03-16 10:14:30|696.29|693.41|696.05|693.17|696.42|693.54|696.05|693.17|0
1647425680000|2022-03-16 10:14:40|695.81|692.93|695.46|692.58|695.81|692.93|695.46|692.58|0
1647425690000|2022-03-16 10:14:50|695.33|692.45|696.53|693.65|696.53|693.65|695.33|692.45|0
1647425700000|2022-03-16 10:15:00|696.18|693.3|694.74|691.86|696.18|693.3|694.74|691.86|0
1647425710000|2022-03-16 10:15:10|695.09|692.21|694.85|691.97|695.09|692.21|694.85|691.97|0
1647425720000|2022-03-16 10:15:20|695.33|692.45|695.22|692.34|695.33|692.45|695.09|692.21|0
1647425730000|2022-03-16 10:15:30|695.33|692.45|695.33|692.45|695.33|692.45|695.09|692.21|0
1647425740000|2022-03-16 10:15:40|695.09|692.21|694.74|691.86|695.09|692.21|694.61|691.73|0
1647425750000|2022-03-16 10:15:50|694.5|691.62|694.02|691.14|694.5|691.62|693.78|690.9|0
1647425760000|2022-03-16 10:16:00|693.9|691.02|694.02|691.14|694.14|691.26|693.9|691.02|0
1647425770000|2022-03-16 10:16:10|693.66|690.78|693.42|690.54|693.66|690.78|693.42|690.54|0
1647425780000|2022-03-16 10:16:20|693.54|690.66|693.3|690.42|693.66|690.78|693.3|690.42|0
1647425790000|2022-03-16 10:16:30|693.54|690.66|694.14|691.26|694.26|691.38|693.54|690.66|0
1647425800000|2022-03-16 10:16:40|694.61|691.73|695.22|692.34|695.33|692.45|694.61|691.73|0
1647425810000|2022-03-16 10:16:50|695.09|692.21|695.33|692.45|695.33|692.45|695.09|692.21|0
1647425820000|2022-03-16 10:17:00|694.85|691.97|694.85|691.97|694.85|691.97|694.74|691.86|0
1647425830000|2022-03-16 10:17:10|695.09|692.21|696.29|693.41|696.29|693.41|695.09|692.21|0
1647425840000|2022-03-16 10:17:20|696.53|693.65|696.05|693.17|696.53|693.65|696.05|693.17|0
1647425850000|2022-03-16 10:17:30|696.18|693.3|696.77|693.89|696.89|694.01|696.18|693.3|0
1647425860000|2022-03-16 10:17:40|697.01|694.13|696.77|693.89|697.01|694.13|696.42|693.54|0
1647425870000|2022-03-16 10:17:50|697.01|694.13|697.49|694.61|697.49|694.61|696.89|694.01|0
1647425880000|2022-03-16 10:18:00|697.73|694.85|697.61|694.73|697.73|694.85|697.61|694.73|0
1647425890000|2022-03-16 10:18:10|697.49|694.61|698.93|696.05|698.93|696.05|697.49|694.61|0
1647425900000|2022-03-16 10:18:20|699.17|696.29|699.41|696.53|699.41|696.53|699.17|696.29|0
1647425910000|2022-03-16 10:18:30|699.17|696.29|698.93|696.05|699.29|696.41|698.93|696.05|0
1647425920000|2022-03-16 10:18:40|698.45|695.57|697.97|695.09|698.45|695.57|697.61|694.73|0
1647425930000|2022-03-16 10:18:50|697.49|694.61|697.61|694.73|697.97|695.09|697.49|694.61|0
1647425940000|2022-03-16 10:19:00|697.73|694.85|697.25|694.37|697.73|694.85|697.25|694.37|0
1647425950000|2022-03-16 10:19:10|697.37|694.49|698.21|695.33|698.33|695.45|697.37|694.49|0
1647425960000|2022-03-16 10:19:20|698.09|695.21|697.49|694.61|698.09|695.21|697.49|694.61|0
1647425970000|2022-03-16 10:19:30|697.37|694.49|697.49|694.61|697.49|694.61|697.25|694.37|0
1647425980000|2022-03-16 10:19:40|697.73|694.85|697.49|694.61|697.97|695.09|697.49|694.61|0
1647425990000|2022-03-16 10:19:50|697.25|694.37|697.73|694.85|697.73|694.85|697.25|694.37|0
1647426000000|2022-03-16 10:20:00|697.61|694.73|698.21|695.33|698.21|695.33|697.61|694.73|0
1647426010000|2022-03-16 10:20:10|697.61|694.73|697.73|694.85|697.73|694.85|697.25|694.37|0
1647426020000|2022-03-16 10:20:20|697.85|694.97|697.85|694.97|697.85|694.97|697.85|694.97|0
1647426030000|2022-03-16 10:20:30|697.97|695.09|697.73|694.85|697.97|695.09|697.73|694.85|0
1647426040000|2022-03-16 10:20:40|697.49|694.61|697.85|694.97|697.85|694.97|697.49|694.61|0
1647426050000|2022-03-16 10:20:50|697.97|695.09|697.73|694.85|697.97|695.09|697.73|694.85|0
1647426060000|2022-03-16 10:21:00|697.61|694.73|697.73|694.85|697.97|695.09|697.61|694.73|0
1647426070000|2022-03-16 10:21:10|697.97|695.09|697.97|695.09|697.97|695.09|697.97|695.09|0
1647426080000|2022-03-16 10:21:20|697.73|694.85|698.21|695.33|698.21|695.33|697.73|694.85|0
1647426090000|2022-03-16 10:21:30|697.73|694.85|697.97|695.09|698.21|695.33|697.73|694.85|0
1647426100000|2022-03-16 10:21:40|697.73|694.85|697.97|695.09|697.97|695.09|697.49|694.61|0
1647426110000|2022-03-16 10:21:50|697.73|694.85|697.73|694.85|697.85|694.97|697.73|694.85|0
1647426120000|2022-03-16 10:22:00|697.97|695.09|697.73|694.85|697.97|695.09|697.73|694.85|0
1647426130000|2022-03-16 10:22:10|697.49|694.61|697.97|695.09|697.97|695.09|697.49|694.61|0
1647426140000|2022-03-16 10:22:20|698.09|695.21|697.97|695.09|698.09|695.21|697.73|694.85|0
1647426150000|2022-03-16 10:22:30|698.21|695.33|697.97|695.09|698.21|695.33|697.97|695.09|0
1647426160000|2022-03-16 10:22:40|697.37|694.49|697.37|694.49|697.49|694.61|697.25|694.37|0
1647426170000|2022-03-16 10:22:50|697.01|694.13|697.49|694.61|697.49|694.61|697.01|694.13|0
1647426180000|2022-03-16 10:23:00|697.25|694.37|697.61|694.73|697.61|694.73|697.25|694.37|0
1647426190000|2022-03-16 10:23:10|697.49|694.61|697.25|694.37|697.49|694.61|697.25|694.37|0
1647426200000|2022-03-16 10:23:20|697.73|694.85|697.73|694.85|697.73|694.85|697.49|694.61|0
1647426210000|2022-03-16 10:23:30|697.97|695.09|697.97|695.09|697.97|695.09|697.97|695.09|0
1647426220000|2022-03-16 10:23:40|697.85|694.97|697.97|695.09|697.97|695.09|697.73|694.85|0
1647426230000|2022-03-16 10:23:50|697.85|694.97|697.49|694.61|697.85|694.97|697.49|694.61|0
1647426240000|2022-03-16 10:24:00|697.61|694.73|697.49|694.61|697.61|694.73|697.49|694.61|0
1647426250000|2022-03-16 10:24:10|697.25|694.37|697.61|694.73|697.73|694.85|697.25|694.37|0
1647426260000|2022-03-16 10:24:20|697.37|694.49|698.09|695.21|698.09|695.21|697.37|694.49|0
1647426270000|2022-03-16 10:24:30|698.21|695.33|698.21|695.33|698.21|695.33|697.73|694.85|0
1647426280000|2022-03-16 10:24:40|697.97|695.09|697.97|695.09|698.21|695.33|697.97|695.09|0
1647426290000|2022-03-16 10:24:50|698.09|695.21|697.73|694.85|698.09|695.21|697.73|694.85|0
1647426300000|2022-03-16 10:25:00|697.61|694.73|697.97|695.09|697.97|695.09|697.61|694.73|0
1647426310000|2022-03-16 10:25:10|697.85|694.97|697.85|694.97|697.85|694.97|697.85|694.97|0
1647426320000|2022-03-16 10:25:20|698.21|695.33|697.97|695.09|698.21|695.33|697.97|695.09|0
1647426330000|2022-03-16 10:25:30|697.73|694.85|698.21|695.33|698.21|695.33|697.73|694.85|0
1647426340000|2022-03-16 10:25:40|698.09|695.21|698.69|695.81|698.92|696.04|698.09|695.21|0
1647426350000|2022-03-16 10:25:50|698.92|696.04|698.45|695.57|698.92|696.04|698.21|695.33|0
1647426360000|2022-03-16 10:26:00|698.21|695.33|698.57|695.69|698.57|695.69|698.21|695.33|0
1647426370000|2022-03-16 10:26:10|698.45|695.57|698.92|696.04|698.92|696.04|698.21|695.33|0
1647426380000|2022-03-16 10:26:20|698.57|695.69|698.69|695.81|698.69|695.81|698.45|695.57|0
1647426390000|2022-03-16 10:26:30|698.92|696.04|698.92|696.04|698.92|696.04|698.92|696.04|0
1647426400000|2022-03-16 10:26:40|699.16|696.28|699.29|696.41|699.29|696.41|698.92|696.04|0
1647426410000|2022-03-16 10:26:50|699.05|696.17|698.92|696.04|699.05|696.17|698.92|696.04|0
1647426420000|2022-03-16 10:27:00|698.69|695.81|698.45|695.57|698.69|695.81|698.45|695.57|0
1647426430000|2022-03-16 10:27:10|698.57|695.69|698.45|695.57|698.57|695.69|698.45|695.57|0
1647426440000|2022-03-16 10:27:20|697.97|695.09|698.21|695.33|698.21|695.33|697.97|695.09|0
1647426450000|2022-03-16 10:27:30|698.45|695.57|698.92|696.04|698.92|696.04|698.45|695.57|0
1647426460000|2022-03-16 10:27:40|698.81|695.93|699.4|696.52|699.4|696.52|698.81|695.93|0
1647426470000|2022-03-16 10:27:50|699.64|696.76|699.29|696.41|699.64|696.76|699.29|696.41|0
1647426480000|2022-03-16 10:28:00|699.77|696.89|699.64|696.76|699.88|697|699.64|696.76|0
1647426490000|2022-03-16 10:28:10|699.4|696.52|699.05|696.17|699.4|696.52|699.05|696.17|0
1647426500000|2022-03-16 10:28:20|698.92|696.04|698.92|696.04|699.16|696.28|698.92|696.04|0
1647426510000|2022-03-16 10:28:30|699.16|696.28|699.88|697|699.88|697|699.16|696.28|0
1647426520000|2022-03-16 10:28:40|699.77|696.89|699.53|696.65|699.88|697|699.53|696.65|0
1647426530000|2022-03-16 10:28:50|699.4|696.52|699.88|697|699.88|697|699.4|696.52|0
1647426540000|2022-03-16 10:29:00|700.12|697.24|700.36|697.48|700.36|697.48|700.12|697.24|0
1647426560000|2022-03-16 10:29:20|700.25|697.37|700.36|697.48|700.36|697.48|700.25|697.37|0
1647426570000|2022-03-16 10:29:30|700.01|697.13|700.12|697.24|700.12|697.24|700.01|697.13|0
1647426580000|2022-03-16 10:29:40|700.36|697.48|700.36|697.48|700.36|697.48|700.12|697.24|0
1647426590000|2022-03-16 10:29:50|700.25|697.37|700.6|697.72|700.6|697.72|700.25|697.37|0
1647426600000|2022-03-16 10:30:00|699.88|697|699.88|697|699.88|697|699.64|696.76|0
1647426610000|2022-03-16 10:30:10|699.64|696.76|699.64|696.76|699.64|696.76|699.4|696.52|0
1647426620000|2022-03-16 10:30:20|699.4|696.52|699.4|696.52|699.4|696.52|699.4|696.52|0
1647426630000|2022-03-16 10:30:30|699.05|696.17|699.64|696.76|699.64|696.76|698.92|696.04|0
1647426640000|2022-03-16 10:30:40|699.88|697|699.64|696.76|699.88|697|699.64|696.76|0
1647426650000|2022-03-16 10:30:50|699.53|696.65|699.29|696.41|699.53|696.65|699.29|696.41|0
1647426660000|2022-03-16 10:31:00|699.4|696.52|699.88|697|699.88|697|699.4|696.52|0
1647426670000|2022-03-16 10:31:10|700.25|697.37|699.64|696.76|700.25|697.37|699.64|696.76|0
1647426680000|2022-03-16 10:31:20|699.16|696.28|698.92|696.04|699.16|696.28|698.92|696.04|0
1647426690000|2022-03-16 10:31:30|698.68|695.8|699.64|696.76|699.64|696.76|698.68|695.8|0
1647426700000|2022-03-16 10:31:40|699.4|696.52|699.53|696.65|699.53|696.65|699.4|696.52|0
1647426710000|2022-03-16 10:31:50|699.4|696.52|699.16|696.28|699.4|696.52|699.16|696.28|0
1647426720000|2022-03-16 10:32:00|699.4|696.52|699.29|696.41|699.4|696.52|699.29|696.41|0
1647426730000|2022-03-16 10:32:10|699.16|696.28|699.4|696.52|699.4|696.52|699.16|696.28|0
1647426740000|2022-03-16 10:32:20|699.29|696.41|699.64|696.76|699.64|696.76|699.29|696.41|0
1647426750000|2022-03-16 10:32:30|699.53|696.65|699.53|696.65|699.64|696.76|699.53|696.65|0
1647426760000|2022-03-16 10:32:40|699.64|696.76|698.68|695.8|699.64|696.76|698.68|695.8|0
1647426770000|2022-03-16 10:32:50|698.57|695.69|698.21|695.33|698.57|695.69|698.21|695.33|0
1647426780000|2022-03-16 10:33:00|698.09|695.21|698.09|695.21|698.21|695.33|698.09|695.21|0
1647426790000|2022-03-16 10:33:10|698.21|695.33|698.44|695.56|698.44|695.56|698.21|695.33|0
1647426800000|2022-03-16 10:33:20|698.21|695.33|697.97|695.09|698.21|695.33|697.73|694.85|0
1647426810000|2022-03-16 10:33:30|698.21|695.33|697.97|695.09|698.21|695.33|697.73|694.85|0
1647426830000|2022-03-16 10:33:50|698.21|695.33|698.09|695.21|698.44|695.56|698.09|695.21|0
1647426840000|2022-03-16 10:34:00|697.97|695.09|698.21|695.33|698.21|695.33|697.97|695.09|0
1647426850000|2022-03-16 10:34:10|698.44|695.56|698.21|695.33|698.44|695.56|698.21|695.33|0
1647426860000|2022-03-16 10:34:20|697.73|694.85|698.09|695.21|698.09|695.21|697.73|694.85|0
1647426870000|2022-03-16 10:34:30|698.33|695.45|698.33|695.45|698.33|695.45|698.09|695.21|0
1647426880000|2022-03-16 10:34:40|698.44|695.56|698.09|695.21|698.44|695.56|697.97|695.09|0
1647426890000|2022-03-16 10:34:50|698.2|695.32|698.44|695.56|698.44|695.56|698.2|695.32|0
1647426900000|2022-03-16 10:35:00|698.33|695.45|698.44|695.56|698.44|695.56|698.33|695.45|0
1647426920000|2022-03-16 10:35:20|698.68|695.8|698.68|695.8|698.68|695.8|698.68|695.8|0
1647426930000|2022-03-16 10:35:30|699.4|696.52|699.4|696.52|699.64|696.76|699.4|696.52|0
1647426940000|2022-03-16 10:35:40|699.64|696.76|699.88|697|699.88|697|699.64|696.76|0
1647426950000|2022-03-16 10:35:50|699.64|696.76|699.88|697|699.88|697|699.64|696.76|0
1647426960000|2022-03-16 10:36:00|699.64|696.76|699.88|697|699.88|697|699.64|696.76|0
1647426970000|2022-03-16 10:36:10|699.77|696.89|699.88|697|699.88|697|699.77|696.89|0
1647426980000|2022-03-16 10:36:20|699.64|696.76|699.64|696.76|699.64|696.76|699.64|696.76|0
1647426990000|2022-03-16 10:36:30|699.4|696.52|698.44|695.56|699.4|696.52|698.44|695.56|0
1647427000000|2022-03-16 10:36:40|698.2|695.32|698.68|695.8|698.92|696.04|697.97|695.09|0
1647427010000|2022-03-16 10:36:50|698.92|696.04|699.05|696.17|699.05|696.17|698.92|696.04|0
1647427020000|2022-03-16 10:37:00|699.64|696.76|699.88|697|699.88|697|699.64|696.76|0
1647427030000|2022-03-16 10:37:10|700.36|697.48|700.25|697.37|700.36|697.48|700.12|697.24|0
1647427040000|2022-03-16 10:37:20|700.36|697.48|699.64|696.76|700.36|697.48|699.64|696.76|0
1647427050000|2022-03-16 10:37:30|699.88|697|699.88|697|699.88|697|699.88|697|0
1647427060000|2022-03-16 10:37:40|699.77|696.89|701.8|698.92|701.8|698.92|699.77|696.89|0
1647427070000|2022-03-16 10:37:50|702.28|699.4|703.48|700.6|703.48|700.6|702.28|699.4|0
1647427080000|2022-03-16 10:38:00|703|700.12|703.72|700.84|704.44|701.56|703|700.12|0
1647427090000|2022-03-16 10:38:10|703.24|700.36|702.89|700.01|703.48|700.6|702.89|700.01|0
1647427100000|2022-03-16 10:38:20|702.52|699.64|702.28|699.4|702.52|699.64|702.28|699.4|0
1647427110000|2022-03-16 10:38:30|702.17|699.29|702.76|699.88|703|700.12|702.17|699.29|0
1647427120000|2022-03-16 10:38:40|702.52|699.64|702.28|699.4|702.52|699.64|702.28|699.4|0
1647427130000|2022-03-16 10:38:50|701.56|698.68|701.56|698.68|701.8|698.92|701.56|698.68|0
1647427140000|2022-03-16 10:39:00|701.45|698.57|701.56|698.68|701.56|698.68|701.32|698.44|0
1647427150000|2022-03-16 10:39:10|701.32|698.44|701.32|698.44|701.56|698.68|701.32|698.44|0
1647427160000|2022-03-16 10:39:20|701.56|698.68|701.8|698.92|701.8|698.92|701.56|698.68|0
1647427170000|2022-03-16 10:39:30|701.69|698.81|701.56|698.68|701.8|698.92|701.56|698.68|0
1647427180000|2022-03-16 10:39:40|701.45|698.57|701.32|698.44|701.56|698.68|701.32|698.44|0
1647427190000|2022-03-16 10:39:50|701.08|698.2|701.32|698.44|701.32|698.44|701.08|698.2|0
1647427200000|2022-03-16 10:40:00|701.56|698.68|701.32|698.44|701.56|698.68|701.32|698.44|0
1647427210000|2022-03-16 10:40:10|700.84|697.96|700.84|697.96|700.84|697.96|700.84|697.96|0
1647427220000|2022-03-16 10:40:20|700.49|697.61|700.36|697.48|700.49|697.61|700.12|697.24|0
1647427230000|2022-03-16 10:40:30|700.49|697.61|700.73|697.85|700.97|698.09|700.49|697.61|0
1647427240000|2022-03-16 10:40:40|700.84|697.96|703.12|700.24|703.12|700.24|700.6|697.72|0
1647427250000|2022-03-16 10:40:50|703.72|700.84|701.56|698.68|703.72|700.84|701.56|698.68|0
1647427260000|2022-03-16 10:41:00|701.69|698.81|701.69|698.81|702.76|699.88|701.69|698.81|0
1647427270000|2022-03-16 10:41:10|701.56|698.68|700.84|697.96|702.16|699.28|700.84|697.96|0
1647427280000|2022-03-16 10:41:20|700.97|698.09|701.08|698.2|701.08|698.2|700.84|697.96|0
1647427290000|2022-03-16 10:41:30|700.84|697.96|700.84|697.96|700.84|697.96|700.84|697.96|0
1647427300000|2022-03-16 10:41:40|700.73|697.85|700.36|697.48|700.73|697.85|700.12|697.24|0
1647427310000|2022-03-16 10:41:50|700.25|697.37|700.36|697.48|700.36|697.48|700.25|697.37|0
1647427320000|2022-03-16 10:42:00|700.49|697.61|700.36|697.48|700.49|697.61|700.36|697.48|0
1647427330000|2022-03-16 10:42:10|700.25|697.37|700.36|697.48|700.6|697.72|700.12|697.24|0
1647427340000|2022-03-16 10:42:20|700.12|697.24|699.05|696.17|700.12|697.24|699.05|696.17|0
1647427350000|2022-03-16 10:42:30|698.92|696.04|699.64|696.76|699.64|696.76|698.92|696.04|0
1647427360000|2022-03-16 10:42:40|700.12|697.24|699.88|697|700.12|697.24|699.88|697|0
1647427370000|2022-03-16 10:42:50|700.12|697.24|700.36|697.48|700.36|697.48|700.12|697.24|0
1647427380000|2022-03-16 10:43:00|700.12|697.24|700.12|697.24|700.12|697.24|700.12|697.24|0
1647427390000|2022-03-16 10:43:10|699.88|697|699.88|697|699.88|697|699.88|697|0
1647427400000|2022-03-16 10:43:20|699.64|696.76|699.77|696.89|699.77|696.89|699.4|696.52|0
1647427410000|2022-03-16 10:43:30|699.64|696.76|699.64|696.76|699.77|696.89|699.64|696.76|0
1647427420000|2022-03-16 10:43:40|699.88|697|699.77|696.89|699.88|697|699.64|696.76|0
1647427430000|2022-03-16 10:43:50|699.4|696.52|699.4|696.52|699.4|696.52|699.16|696.28|0
1647427440000|2022-03-16 10:44:00|699.64|696.76|700.12|697.24|700.12|697.24|699.64|696.76|0
1647427450000|2022-03-16 10:44:10|699.88|697|700.12|697.24|700.25|697.37|699.88|697|0
1647427460000|2022-03-16 10:44:20|700.01|697.13|700.01|697.13|700.12|697.24|700.01|697.13|0
1647427470000|2022-03-16 10:44:30|700.12|697.24|699.16|696.28|700.12|697.24|699.16|696.28|0
1647427480000|2022-03-16 10:44:40|698.92|696.04|697.96|695.08|698.92|696.04|697.96|695.08|0
1647427490000|2022-03-16 10:44:50|697.85|694.97|697.25|694.37|697.85|694.97|697.25|694.37|0
1647427500000|2022-03-16 10:45:00|696.77|693.89|697.96|695.08|697.96|695.08|696.17|693.29|0
1647427510000|2022-03-16 10:45:10|698.92|696.04|698.44|695.56|698.92|696.04|697.72|694.84|0
1647427520000|2022-03-16 10:45:20|698.92|696.04|698.92|696.04|699.77|696.89|698.92|696.04|0
1647427530000|2022-03-16 10:45:30|699.16|696.28|700.01|697.13|700.36|697.48|699.16|696.28|0
1647427540000|2022-03-16 10:45:40|700.84|697.96|700.36|697.48|700.84|697.96|700.36|697.48|0
1647427550000|2022-03-16 10:45:50|700.01|697.13|700.6|697.72|700.6|697.72|700.01|697.13|0
1647427560000|2022-03-16 10:46:00|700.73|697.85|700.49|697.61|700.73|697.85|700.49|697.61|0
1647427570000|2022-03-16 10:46:10|700.84|697.96|700.6|697.72|700.84|697.96|700.6|697.72|0
1647427580000|2022-03-16 10:46:20|700.49|697.61|699.4|696.52|700.97|698.09|699.4|696.52|0
1647427590000|2022-03-16 10:46:30|698.92|696.04|698.44|695.56|698.92|696.04|698.44|695.56|0
1647427600000|2022-03-16 10:46:40|698.68|695.8|699.05|696.17|699.05|696.17|698.57|695.69|0
1647427610000|2022-03-16 10:46:50|699.16|696.28|698.68|695.8|699.16|696.28|698.68|695.8|0
1647427620000|2022-03-16 10:47:00|698.33|695.45|697.96|695.08|698.44|695.56|697.96|695.08|0
1647427630000|2022-03-16 10:47:10|698.2|695.32|697.96|695.08|698.44|695.56|697.96|695.08|0
1647427640000|2022-03-16 10:47:20|698.09|695.21|698.2|695.32|698.33|695.45|698.09|695.21|0
1647427650000|2022-03-16 10:47:30|698.09|695.21|698.44|695.56|698.44|695.56|697.96|695.08|0
1647427660000|2022-03-16 10:47:40|698.33|695.45|698.44|695.56|698.44|695.56|698.33|695.45|0
1647427670000|2022-03-16 10:47:50|698.2|695.32|698.2|695.32|698.44|695.56|698.2|695.32|0
1647427680000|2022-03-16 10:48:00|698.57|695.69|699.4|696.52|699.4|696.52|698.57|695.69|0
1647427690000|2022-03-16 10:48:10|699.16|696.28|699.05|696.17|699.16|696.28|698.92|696.04|0
1647427700000|2022-03-16 10:48:20|698.68|695.8|698.68|695.8|698.92|696.04|698.68|695.8|0
1647427710000|2022-03-16 10:48:30|698.57|695.69|699.16|696.28|699.16|696.28|698.57|695.69|0
1647427720000|2022-03-16 10:48:40|699.05|696.17|698.57|695.69|699.05|696.17|698.57|695.69|0
1647427730000|2022-03-16 10:48:50|698.68|695.8|698.92|696.04|698.92|696.04|698.68|695.8|0
1647427740000|2022-03-16 10:49:00|699.16|696.28|699.16|696.28|699.16|696.28|699.16|696.28|0
1647427750000|2022-03-16 10:49:10|698.92|696.04|699.4|696.52|699.4|696.52|698.92|696.04|0
1647427760000|2022-03-16 10:49:20|699.64|696.76|699.29|696.41|699.64|696.76|699.29|696.41|0
1647427770000|2022-03-16 10:49:30|699.4|696.52|699.16|696.28|699.4|696.52|699.16|696.28|0
1647427780000|2022-03-16 10:49:40|698.92|696.04|699.4|696.52|699.4|696.52|698.92|696.04|0
1647427790000|2022-03-16 10:49:50|698.92|696.04|699.16|696.28|699.16|696.28|698.92|696.04|0
1647427800000|2022-03-16 10:50:00|698.68|695.8|699.64|696.76|699.64|696.76|698.68|695.8|0
1647427810000|2022-03-16 10:50:10|699.4|696.52|699.29|696.41|699.4|696.52|699.16|696.28|0
1647427820000|2022-03-16 10:50:20|699.16|696.28|698.92|696.04|699.16|696.28|698.92|696.04|0
1647427830000|2022-03-16 10:50:30|699.4|696.52|699.16|696.28|699.4|696.52|698.92|696.04|0
1647427840000|2022-03-16 10:50:40|699.64|696.76|699.64|696.76|699.64|696.76|699.53|696.65|0
1647427850000|2022-03-16 10:50:50|699.53|696.65|699.4|696.52|699.53|696.65|699.16|696.28|0
1647427860000|2022-03-16 10:51:00|699.53|696.65|699.64|696.76|699.64|696.76|699.53|696.65|0
1647427870000|2022-03-16 10:51:10|699.4|696.52|699.16|696.28|699.4|696.52|699.16|696.28|0
1647427880000|2022-03-16 10:51:20|699.05|696.17|699.05|696.17|699.16|696.28|698.92|696.04|0
1647427890000|2022-03-16 10:51:30|698.92|696.04|699.4|696.52|699.4|696.52|698.92|696.04|0
1647427900000|2022-03-16 10:51:40|699.53|696.65|699.53|696.65|699.53|696.65|699.4|696.52|0
1647427910000|2022-03-16 10:51:50|699.88|697|699.64|696.76|699.88|697|699.64|696.76|0
1647427920000|2022-03-16 10:52:00|699.4|696.52|699.64|696.76|699.77|696.89|699.4|696.52|0
1647427930000|2022-03-16 10:52:10|699.88|697|699.88|697|700.01|697.13|699.88|697|0
1647427940000|2022-03-16 10:52:20|700.01|697.13|699.64|696.76|700.01|697.13|699.64|696.76|0
1647427950000|2022-03-16 10:52:30|699.77|696.89|698.92|696.04|699.77|696.89|698.92|696.04|0
1647427960000|2022-03-16 10:52:40|698.44|695.56|700.01|697.13|700.01|697.13|698.44|695.56|0
1647427970000|2022-03-16 10:52:50|700.12|697.24|700.12|697.24|700.12|697.24|700.12|697.24|0
1647427980000|2022-03-16 10:53:00|700.6|697.72|699.64|696.76|700.6|697.72|699.64|696.76|0
1647427990000|2022-03-16 10:53:10|699.16|696.28|699.4|696.52|699.4|696.52|698.92|696.04|0
1647428000000|2022-03-16 10:53:20|699.88|697|699.64|696.76|700.01|697.13|699.64|696.76|0
1647428010000|2022-03-16 10:53:30|699.88|697|700.36|697.48|700.36|697.48|699.88|697|0
1647428020000|2022-03-16 10:53:40|700.12|697.24|700.12|697.24|700.12|697.24|700.12|697.24|0
1647428030000|2022-03-16 10:53:50|700.36|697.48|700.24|697.36|700.36|697.48|700.12|697.24|0
1647428040000|2022-03-16 10:54:00|700.36|697.48|700.6|697.72|700.6|697.72|700.36|697.48|0
1647428050000|2022-03-16 10:54:10|700.84|697.96|700.72|697.84|700.84|697.96|700.72|697.84|0
1647428060000|2022-03-16 10:54:20|700.84|697.96|700.84|697.96|701.2|698.32|700.84|697.96|0
1647428070000|2022-03-16 10:54:30|700.6|697.72|700.6|697.72|700.6|697.72|700.6|697.72|0
1647428080000|2022-03-16 10:54:40|700.48|697.6|699.53|696.65|700.48|697.6|699.53|696.65|0
1647428090000|2022-03-16 10:54:50|699.29|696.41|699.64|696.76|699.88|697|699.29|696.41|0
1647428100000|2022-03-16 10:55:00|699.88|697|699.4|696.52|699.88|697|699.4|696.52|0
1647428110000|2022-03-16 10:55:10|699.64|696.76|699.64|696.76|699.88|697|699.53|696.65|0
1647428120000|2022-03-16 10:55:20|699.88|697|699.64|696.76|699.88|697|699.64|696.76|0
1647428130000|2022-03-16 10:55:30|699.88|697|699.88|697|699.88|697|699.88|697|0
1647428140000|2022-03-16 10:55:40|699.64|696.76|700.12|697.24|700.12|697.24|699.64|696.76|0
1647428150000|2022-03-16 10:55:50|700|697.12|699.64|696.76|700|697.12|699.64|696.76|0
1647428160000|2022-03-16 10:56:00|699.4|696.52|699.53|696.65|699.64|696.76|699.4|696.52|0
1647428170000|2022-03-16 10:56:10|699.64|696.76|700.12|697.24|700.12|697.24|699.64|696.76|0
1647428180000|2022-03-16 10:56:20|700.6|697.72|701.08|698.2|701.08|698.2|700.24|697.36|0
1647428190000|2022-03-16 10:56:30|700.84|697.96|700.84|697.96|700.96|698.08|700.84|697.96|0
1647428200000|2022-03-16 10:56:40|700.96|698.08|701.2|698.32|701.2|698.32|700.96|698.08|0
1647428210000|2022-03-16 10:56:50|701.32|698.44|700.96|698.08|701.32|698.44|700.96|698.08|0
1647428220000|2022-03-16 10:57:00|701.08|698.2|700.6|697.72|701.08|698.2|700.6|697.72|0
1647428230000|2022-03-16 10:57:10|700.96|698.08|700.84|697.96|700.96|698.08|700.84|697.96|0
1647428240000|2022-03-16 10:57:20|701.08|698.2|701.08|698.2|701.08|698.2|700.84|697.96|0
1647428250000|2022-03-16 10:57:30|700.72|697.84|700.6|697.72|700.72|697.84|700.6|697.72|0
1647428260000|2022-03-16 10:57:40|700.72|697.84|701.32|698.44|701.32|698.44|700.72|697.84|0
1647428270000|2022-03-16 10:57:50|701.08|698.2|701.08|698.2|701.32|698.44|701.08|698.2|0
1647428280000|2022-03-16 10:58:00|701.32|698.44|701.08|698.2|701.44|698.56|701.08|698.2|0
1647428290000|2022-03-16 10:58:10|701.2|698.32|701.56|698.68|701.56|698.68|701.2|698.32|0
1647428300000|2022-03-16 10:58:20|701.44|698.56|701.44|698.56|701.44|698.56|701.44|698.56|0
1647428310000|2022-03-16 10:58:30|701.08|698.2|701.32|698.44|701.32|698.44|701.08|698.2|0
1647428320000|2022-03-16 10:58:40|701.2|698.32|701.32|698.44|701.32|698.44|701.2|698.32|0
1647428330000|2022-03-16 10:58:50|701.08|698.2|700.84|697.96|701.08|698.2|700.84|697.96|0
1647428340000|2022-03-16 10:59:00|700.72|697.84|699.64|696.76|700.72|697.84|699.64|696.76|0
1647428350000|2022-03-16 10:59:10|699.29|696.41|699.29|696.41|699.29|696.41|699.16|696.28|0
1647428360000|2022-03-16 10:59:20|699.16|696.28|699.05|696.17|699.16|696.28|698.92|696.04|0
1647428370000|2022-03-16 10:59:30|699.4|696.52|700.12|697.24|700.12|697.24|699.4|696.52|0
1647428380000|2022-03-16 10:59:40|700.48|697.6|700.12|697.24|700.48|697.6|700.12|697.24|0
1647428390000|2022-03-16 10:59:50|699.88|697|699.4|696.52|699.88|697|699.29|696.41|0
1647428400000|2022-03-16 11:00:00|699.88|697|700.84|697.96|701.08|698.2|699.88|697|0
1647428410000|2022-03-16 11:00:10|701.08|698.2|701.08|698.2|701.32|698.44|701.08|698.2|0
1647428420000|2022-03-16 11:00:20|700.36|697.48|701.08|698.2|701.08|698.2|700.36|697.48|0
1647428430000|2022-03-16 11:00:30|701.56|698.68|701.8|698.92|701.8|698.92|701.56|698.68|0
1647428440000|2022-03-16 11:00:40|702.04|699.16|702.04|699.16|702.04|699.16|702.04|699.16|0
1647428450000|2022-03-16 11:00:50|702.28|699.4|702.4|699.52|702.4|699.52|702.04|699.16|0
1647428460000|2022-03-16 11:01:00|702.28|699.4|700.36|697.48|702.28|699.4|700.36|697.48|0
1647428470000|2022-03-16 11:01:10|700.12|697.24|699.76|696.88|700.12|697.24|699.4|696.52|0
1647428480000|2022-03-16 11:01:20|699.52|696.64|700.36|697.48|700.36|697.48|699.52|696.64|0
1647428490000|2022-03-16 11:01:30|700.84|697.96|700.72|697.84|700.84|697.96|700.6|697.72|0
1647428500000|2022-03-16 11:01:40|700.6|697.72|701.68|698.8|701.68|698.8|700.6|697.72|0
1647428510000|2022-03-16 11:01:50|702.04|699.16|701.68|698.8|702.04|699.16|701.68|698.8|0
1647428520000|2022-03-16 11:02:00|701.56|698.68|701.56|698.68|701.92|699.04|701.56|698.68|0
1647428530000|2022-03-16 11:02:10|701.68|698.8|701.56|698.68|701.68|698.8|701.56|698.68|0
1647428540000|2022-03-16 11:02:20|701.32|698.44|701.8|698.92|701.8|698.92|701.32|698.44|0
1647428550000|2022-03-16 11:02:30|701.92|699.04|701.68|698.8|701.92|699.04|701.68|698.8|0
1647428560000|2022-03-16 11:02:40|701.8|698.92|702.04|699.16|702.04|699.16|701.8|698.92|0
1647428570000|2022-03-16 11:02:50|702.4|699.52|702.04|699.16|702.4|699.52|702.04|699.16|0
1647428580000|2022-03-16 11:03:00|702.64|699.76|702.52|699.64|702.64|699.76|702.52|699.64|0
1647428590000|2022-03-16 11:03:10|702.88|700|702.88|700|702.88|700|702.88|700|0
1647428600000|2022-03-16 11:03:20|702.76|699.88|702.76|699.88|702.76|699.88|702.52|699.64|0
1647428610000|2022-03-16 11:03:30|703|700.12|703.24|700.36|703.24|700.36|702.76|699.88|0
1647428620000|2022-03-16 11:03:40|703|700.12|702.76|699.88|703|700.12|702.76|699.88|0
1647428630000|2022-03-16 11:03:50|702.88|700|702.88|700|702.88|700|702.88|700|0
1647428640000|2022-03-16 11:04:00|702.76|699.88|703.24|700.36|703.48|700.6|702.76|699.88|0
1647428650000|2022-03-16 11:04:10|703.48|700.6|703.24|700.36|703.72|700.84|703.24|700.36|0
1647428660000|2022-03-16 11:04:20|703.72|700.84|703.36|700.48|703.72|700.84|703.24|700.36|0
1647428670000|2022-03-16 11:04:30|703.24|700.36|703.48|700.6|703.48|700.6|703.24|700.36|0
1647428680000|2022-03-16 11:04:40|703.24|700.36|703.24|700.36|703.48|700.6|703.24|700.36|0
1647428690000|2022-03-16 11:04:50|703.36|700.48|703.24|700.36|703.48|700.6|703.24|700.36|0
1647428700000|2022-03-16 11:05:00|703.72|700.84|703.24|700.36|703.72|700.84|703|700.12|0
1647428710000|2022-03-16 11:05:10|703.36|700.48|703.24|700.36|703.36|700.48|703|700.12|0
1647428720000|2022-03-16 11:05:20|703.96|701.08|703.72|700.84|703.96|701.08|703.48|700.6|0
1647428730000|2022-03-16 11:05:30|704.2|701.32|704.08|701.2|704.2|701.32|703.96|701.08|0
1647428740000|2022-03-16 11:05:40|703.96|701.08|703.96|701.08|704.2|701.32|703.96|701.08|0
1647428750000|2022-03-16 11:05:50|703.72|700.84|703.96|701.08|704.2|701.32|703.72|700.84|0
1647428760000|2022-03-16 11:06:00|703.72|700.84|703.48|700.6|703.72|700.84|703.48|700.6|0
1647428770000|2022-03-16 11:06:10|703|700.12|702.76|699.88|703|700.12|702.76|699.88|0
1647428780000|2022-03-16 11:06:20|703|700.12|703.36|700.48|703.36|700.48|703|700.12|0
1647428790000|2022-03-16 11:06:30|703.72|700.84|703.48|700.6|703.72|700.84|703.48|700.6|0
1647428800000|2022-03-16 11:06:40|703.24|700.36|703.24|700.36|703.24|700.36|703.24|700.36|0
1647428810000|2022-03-16 11:06:50|703.48|700.6|703|700.12|703.48|700.6|703|700.12|0
1647428820000|2022-03-16 11:07:00|703.12|700.24|702.88|700|703.12|700.24|702.76|699.88|0
1647428830000|2022-03-16 11:07:10|702.52|699.64|703|700.12|703|700.12|702.4|699.52|0
1647428840000|2022-03-16 11:07:20|703.24|700.36|703|700.12|703.24|700.36|703|700.12|0
1647428850000|2022-03-16 11:07:30|702.76|699.88|702.76|699.88|702.76|699.88|702.52|699.64|0
1647428860000|2022-03-16 11:07:40|702.88|700|702.88|700|702.88|700|702.76|699.88|0
1647428870000|2022-03-16 11:07:50|702.52|699.64|702.28|699.4|702.52|699.64|702.28|699.4|0
1647428880000|2022-03-16 11:08:00|702.16|699.28|702.04|699.16|702.16|699.28|702.04|699.16|0
1647428890000|2022-03-16 11:08:10|702.16|699.28|702.28|699.4|702.28|699.4|702.16|699.28|0
1647428900000|2022-03-16 11:08:20|703|700.12|703.24|700.36|703.24|700.36|703|700.12|0
1647428910000|2022-03-16 11:08:30|703|700.12|702.76|699.88|703|700.12|702.76|699.88|0
1647428920000|2022-03-16 11:08:40|703|700.12|702.76|699.88|703|700.12|702.52|699.64|0
1647428930000|2022-03-16 11:08:50|702.64|699.76|702.64|699.76|702.64|699.76|702.64|699.76|0
1647428940000|2022-03-16 11:09:00|702.76|699.88|702.64|699.76|703|700.12|702.64|699.76|0
1647428950000|2022-03-16 11:09:10|702.76|699.88|702.76|699.88|703|700.12|702.76|699.88|0
1647428960000|2022-03-16 11:09:20|702.88|700|703|700.12|703|700.12|702.88|700|0
1647428970000|2022-03-16 11:09:30|702.52|699.64|703|700.12|703|700.12|702.4|699.52|0
1647428980000|2022-03-16 11:09:40|702.76|699.88|702.76|699.88|702.76|699.88|702.76|699.88|0
1647428990000|2022-03-16 11:09:50|702.52|699.64|702.4|699.52|702.52|699.64|702.4|699.52|0
1647429000000|2022-03-16 11:10:00|702.28|699.4|702.28|699.4|702.4|699.52|702.16|699.28|0
1647429010000|2022-03-16 11:10:10|702.04|699.16|702.04|699.16|702.04|699.16|702.04|699.16|0
1647429020000|2022-03-16 11:10:20|701.56|698.68|700.84|697.96|701.56|698.68|700.84|697.96|0
1647429030000|2022-03-16 11:10:30|701.08|698.2|702.28|699.4|702.52|699.64|701.08|698.2|0
1647429040000|2022-03-16 11:10:40|702.4|699.52|702.16|699.28|702.4|699.52|702.04|699.16|0
1647429050000|2022-03-16 11:10:50|702.04|699.16|701.8|698.92|702.04|699.16|701.8|698.92|0
1647429060000|2022-03-16 11:11:00|701.92|699.04|701.56|698.68|701.92|699.04|701.56|698.68|0
1647429070000|2022-03-16 11:11:10|701.44|698.56|701.08|698.2|701.44|698.56|701.08|698.2|0
1647429090000|2022-03-16 11:11:30|700.84|697.96|700.84|697.96|700.84|697.96|700.84|697.96|0
1647429100000|2022-03-16 11:11:40|701.08|698.2|700.84|697.96|701.08|698.2|700.84|697.96|0
1647429110000|2022-03-16 11:11:50|701.08|698.2|701.32|698.44|701.32|698.44|701.08|698.2|0
1647429120000|2022-03-16 11:12:00|701.08|698.2|700.96|698.08|701.32|698.44|700.96|698.08|0
1647429130000|2022-03-16 11:12:10|701.56|698.68|701.68|698.8|701.8|698.92|701.56|698.68|0
1647429140000|2022-03-16 11:12:20|703|700.12|702.52|699.64|703|700.12|702.52|699.64|0
1647429150000|2022-03-16 11:12:30|703|700.12|702.28|699.4|703|700.12|702.28|699.4|0
1647429160000|2022-03-16 11:12:40|702.52|699.64|702.52|699.64|702.52|699.64|702.4|699.52|0
1647429180000|2022-03-16 11:13:00|702.28|699.4|702.88|700|702.88|700|702.28|699.4|0
1647429190000|2022-03-16 11:13:10|702.76|699.88|702.76|699.88|702.76|699.88|702.76|699.88|0
1647429200000|2022-03-16 11:13:20|702.64|699.76|702.52|699.64|702.76|699.88|702.52|699.64|0
1647429210000|2022-03-16 11:13:30|702.76|699.88|703|700.12|703|700.12|702.76|699.88|0
1647429220000|2022-03-16 11:13:40|702.76|699.88|702.76|699.88|702.76|699.88|702.76|699.88|0
1647429230000|2022-03-16 11:13:50|703|700.12|702.76|699.88|703|700.12|702.76|699.88|0
1647429240000|2022-03-16 11:14:00|702.88|700|703.24|700.36|703.24|700.36|702.88|700|0
1647429250000|2022-03-16 11:14:10|703.48|700.6|703.48|700.6|703.48|700.6|703.48|700.6|0
1647429260000|2022-03-16 11:14:20|703.24|700.36|703.48|700.6|703.48|700.6|703.24|700.36|0
1647429270000|2022-03-16 11:14:30|703.72|700.84|703.84|700.96|703.84|700.96|703.72|700.84|0
1647429280000|2022-03-16 11:14:40|702.88|700|702.52|699.64|702.88|700|702.52|699.64|0
1647429290000|2022-03-16 11:14:50|702.76|699.88|702.52|699.64|702.76|699.88|702.52|699.64|0
1647429300000|2022-03-16 11:15:00|703|700.12|703.24|700.36|703.24|700.36|703|700.12|0
1647429310000|2022-03-16 11:15:10|703.48|700.6|703.48|700.6|703.48|700.6|703.48|700.6|0
1647429320000|2022-03-16 11:15:20|703.72|700.84|703.72|700.84|703.72|700.84|703.72|700.84|0
1647429330000|2022-03-16 11:15:30|703.84|700.96|705.16|702.28|705.16|702.28|703.84|700.96|0
1647429340000|2022-03-16 11:15:40|705.4|702.52|705.16|702.28|705.4|702.52|705.16|702.28|0
1647429350000|2022-03-16 11:15:50|705.4|702.52|704.92|702.04|705.4|702.52|704.92|702.04|0
1647429360000|2022-03-16 11:16:00|705.16|702.28|705.64|702.76|705.64|702.76|705.04|702.16|0
1647429370000|2022-03-16 11:16:10|705.4|702.52|705.4|702.52|705.4|702.52|705.28|702.4|0
1647429380000|2022-03-16 11:16:20|705.16|702.28|705.64|702.76|705.64|702.76|705.16|702.28|0
1647429400000|2022-03-16 11:16:40|705.4|702.52|705.4|702.52|705.52|702.64|705.4|702.52|0
1647429410000|2022-03-16 11:16:50|705.64|702.76|705.52|702.64|705.64|702.76|705.4|702.52|0
1647429420000|2022-03-16 11:17:00|705.4|702.52|706.12|703.24|706.12|703.24|705.4|702.52|0
1647429430000|2022-03-16 11:17:10|705.88|703|706.12|703.24|706.12|703.24|705.88|703|0
1647429440000|2022-03-16 11:17:20|705.88|703|705.88|703|706.12|703.24|705.88|703|0
1647429450000|2022-03-16 11:17:30|706|703.12|705.64|702.76|706|703.12|705.64|702.76|0
1647429460000|2022-03-16 11:17:40|705.4|702.52|705.4|702.52|705.4|702.52|705.4|702.52|0
1647429470000|2022-03-16 11:17:50|705.28|702.4|705.4|702.52|705.4|702.52|705.28|702.4|0
1647429480000|2022-03-16 11:18:00|705.28|702.4|705.28|702.4|705.28|702.4|705.28|702.4|0
1647429490000|2022-03-16 11:18:10|705.16|702.28|704.92|702.04|705.16|702.28|704.92|702.04|0
1647429500000|2022-03-16 11:18:20|705.16|702.28|705.04|702.16|705.16|702.28|704.92|702.04|0
1647429510000|2022-03-16 11:18:30|704.92|702.04|705.16|702.28|705.16|702.28|704.92|702.04|0
1647429520000|2022-03-16 11:18:40|704.68|701.8|704.2|701.32|704.68|701.8|704.2|701.32|0
1647429530000|2022-03-16 11:18:50|703.96|701.08|704.2|701.32|704.44|701.56|703.96|701.08|0
1647429540000|2022-03-16 11:19:00|703.96|701.08|703.96|701.08|703.96|701.08|703.84|700.96|0
1647429550000|2022-03-16 11:19:10|704.2|701.32|704.44|701.56|704.44|701.56|704.2|701.32|0
1647429560000|2022-03-16 11:19:20|704.68|701.8|704.68|701.8|704.68|701.8|704.68|701.8|0
1647429570000|2022-03-16 11:19:30|705.16|702.28|705.04|702.16|705.16|702.28|704.92|702.04|0
1647429580000|2022-03-16 11:19:40|704.92|702.04|704.44|701.56|704.92|702.04|704.44|701.56|0
1647429590000|2022-03-16 11:19:50|704.68|701.8|704.8|701.92|704.8|701.92|704.68|701.8|0
1647429600000|2022-03-16 11:20:00|704.68|701.8|704.44|701.56|704.68|701.8|704.44|701.56|0
1647429610000|2022-03-16 11:20:10|704.68|701.8|705.64|702.76|705.64|702.76|704.68|701.8|0
1647429620000|2022-03-16 11:20:20|705.4|702.52|705.16|702.28|705.4|702.52|705.16|702.28|0
1647429630000|2022-03-16 11:20:30|705.64|702.76|706.12|703.24|706.12|703.24|705.64|702.76|0
1647429640000|2022-03-16 11:20:40|705.88|703|706.12|703.24|706.12|703.24|705.88|703|0
1647429650000|2022-03-16 11:20:50|706|703.12|705.64|702.76|706|703.12|705.64|702.76|0
1647429660000|2022-03-16 11:21:00|705.88|703|705.88|703|706|703.12|705.88|703|0
1647429670000|2022-03-16 11:21:10|705.64|702.76|705.64|702.76|705.76|702.88|705.64|702.76|0
1647429680000|2022-03-16 11:21:20|705.16|702.28|705.16|702.28|705.4|702.52|705.16|702.28|0
1647429690000|2022-03-16 11:21:30|704.92|702.04|704.56|701.68|704.92|702.04|704.44|701.56|0
1647429700000|2022-03-16 11:21:40|704.44|701.56|704.2|701.32|704.44|701.56|704.2|701.32|0
1647429710000|2022-03-16 11:21:50|703.96|701.08|703.95|701.07|704.08|701.2|703.72|700.84|0
1647429720000|2022-03-16 11:22:00|703.71|700.83|703.6|700.72|703.71|700.83|703.6|700.72|0
1647429730000|2022-03-16 11:22:10|703.47|700.59|703.47|700.59|703.71|700.83|703.47|700.59|0
1647429740000|2022-03-16 11:22:20|703.24|700.36|703.23|700.35|703.47|700.59|703.23|700.35|0
1647429750000|2022-03-16 11:22:30|703.12|700.24|703.12|700.24|703.23|700.35|703|700.12|0
1647429760000|2022-03-16 11:22:40|703|700.12|703|700.12|703|700.12|703|700.12|0
1647429770000|2022-03-16 11:22:50|702.99|700.11|702.99|700.11|702.99|700.11|702.99|700.11|0
1647429780000|2022-03-16 11:23:00|703.12|700.24|702.52|699.64|703.23|700.35|702.52|699.64|0
1647429790000|2022-03-16 11:23:10|702.4|699.52|702.52|699.64|702.52|699.64|702.28|699.4|0
1647429800000|2022-03-16 11:23:20|702.76|699.88|702.75|699.87|702.76|699.88|702.75|699.87|0
1647429810000|2022-03-16 11:23:30|702.64|699.76|702.64|699.76|702.64|699.76|702.52|699.64|0
1647429820000|2022-03-16 11:23:40|702.75|699.87|702.75|699.87|702.75|699.87|702.64|699.76|0
1647429830000|2022-03-16 11:23:50|702.88|700|702.64|699.76|702.88|700|702.64|699.76|0
1647429840000|2022-03-16 11:24:00|702.75|699.87|702.99|700.11|702.99|700.11|702.75|699.87|0
1647429850000|2022-03-16 11:24:10|702.88|700|702.88|700|702.88|700|702.88|700|0
1647429860000|2022-03-16 11:24:20|702.99|700.11|703.36|700.48|703.47|700.59|702.99|700.11|0
1647429870000|2022-03-16 11:24:30|703.71|700.83|703.71|700.83|703.71|700.83|703.71|700.83|0
1647429880000|2022-03-16 11:24:40|703.47|700.59|703.23|700.35|703.47|700.59|703.23|700.35|0
1647429890000|2022-03-16 11:24:50|703.36|700.48|703.36|700.48|703.47|700.59|703.23|700.35|0
1647429900000|2022-03-16 11:25:00|703.47|700.59|703.6|700.72|703.6|700.72|703.36|700.48|0
1647429910000|2022-03-16 11:25:10|703.47|700.59|702.99|700.11|703.47|700.59|702.99|700.11|0
1647429920000|2022-03-16 11:25:20|702.88|700|702.99|700.11|702.99|700.11|702.88|700|0
1647429930000|2022-03-16 11:25:30|702.75|699.87|702.75|699.87|702.75|699.87|702.75|699.87|0
1647429940000|2022-03-16 11:25:40|702.51|699.63|702.51|699.63|702.64|699.76|702.51|699.63|0
1647429950000|2022-03-16 11:25:50|702.64|699.76|702.64|699.76|702.64|699.76|702.64|699.76|0
1647429960000|2022-03-16 11:26:00|702.75|699.87|702.75|699.87|702.99|700.11|702.75|699.87|0
1647429970000|2022-03-16 11:26:10|702.88|700|702.88|700|702.99|700.11|702.88|700|0
1647429980000|2022-03-16 11:26:20|702.99|700.11|702.51|699.63|702.99|700.11|702.51|699.63|0
1647429990000|2022-03-16 11:26:30|702.64|699.76|702.75|699.87|702.75|699.87|702.51|699.63|0
1647430000000|2022-03-16 11:26:40|702.64|699.76|702.64|699.76|702.75|699.87|702.64|699.76|0
1647430010000|2022-03-16 11:26:50|702.51|699.63|702.27|699.39|702.51|699.63|702.27|699.39|0
1647430020000|2022-03-16 11:27:00|702.16|699.28|702.03|699.15|702.16|699.28|702.03|699.15|0
1647430030000|2022-03-16 11:27:10|701.92|699.04|701.56|698.68|701.92|699.04|701.56|698.68|0
1647430040000|2022-03-16 11:27:20|701.32|698.44|701.56|698.68|701.56|698.68|701.32|698.44|0
1647430050000|2022-03-16 11:27:30|701.79|698.91|702.03|699.15|702.03|699.15|701.79|698.91|0
1647430060000|2022-03-16 11:27:40|701.92|699.04|701.79|698.91|702.03|699.15|701.79|698.91|0
1647430080000|2022-03-16 11:28:00|701.56|698.68|701.79|698.91|702.03|699.15|701.56|698.68|0
1647430090000|2022-03-16 11:28:10|701.68|698.8|701.79|698.91|701.79|698.91|701.68|698.8|0
1647430100000|2022-03-16 11:28:20|702.03|699.15|701.55|698.67|702.03|699.15|701.55|698.67|0
1647430110000|2022-03-16 11:28:30|702.03|699.15|702.03|699.15|702.03|699.15|702.03|699.15|0
1647430120000|2022-03-16 11:28:40|701.79|698.91|701.55|698.67|701.79|698.91|701.55|698.67|0
1647430130000|2022-03-16 11:28:50|701.92|699.04|701.79|698.91|701.92|699.04|701.79|698.91|0
1647430140000|2022-03-16 11:29:00|702.03|699.15|701.79|698.91|702.03|699.15|701.79|698.91|0
1647430150000|2022-03-16 11:29:10|701.92|699.04|702.27|699.39|702.27|699.39|701.92|699.04|0
1647430160000|2022-03-16 11:29:20|702.16|699.28|702.27|699.39|702.27|699.39|702.16|699.28|0
1647430170000|2022-03-16 11:29:30|702.51|699.63|702.27|699.39|702.51|699.63|702.27|699.39|0
1647430180000|2022-03-16 11:29:40|702.4|699.52|702.4|699.52|702.51|699.63|702.4|699.52|0
1647430190000|2022-03-16 11:29:50|702.27|699.39|702.51|699.63|702.51|699.63|702.27|699.39|0
1647430200000|2022-03-16 11:30:00|702.75|699.87|701.79|698.91|702.75|699.87|701.79|698.91|0
1647430210000|2022-03-16 11:30:10|701.92|699.04|701.79|698.91|701.92|699.04|701.79|698.91|0
1647430220000|2022-03-16 11:30:20|701.92|699.04|701.55|698.67|701.92|699.04|701.55|698.67|0
1647430230000|2022-03-16 11:30:30|701.68|698.8|701.79|698.91|701.79|698.91|701.68|698.8|0
1647430250000|2022-03-16 11:30:50|701.55|698.67|701.55|698.67|701.55|698.67|701.44|698.56|0
1647430260000|2022-03-16 11:31:00|701.79|698.91|701.79|698.91|702.03|699.15|701.79|698.91|0
1647430280000|2022-03-16 11:31:20|701.55|698.67|701.31|698.43|701.79|698.91|701.31|698.43|0
1647430290000|2022-03-16 11:31:30|701.44|698.56|701.07|698.19|701.44|698.56|701.07|698.19|0
1647430300000|2022-03-16 11:31:40|700.96|698.08|700.84|697.96|700.96|698.08|700.84|697.96|0
1647430310000|2022-03-16 11:31:50|700.6|697.72|700.6|697.72|700.6|697.72|700.6|697.72|0
1647430320000|2022-03-16 11:32:00|700.48|697.6|700.36|697.48|700.48|697.6|700.36|697.48|0
1647430330000|2022-03-16 11:32:10|700.12|697.24|699.4|696.52|700.12|697.24|699.16|696.28|0
1647430340000|2022-03-16 11:32:20|699.64|696.76|699.88|697|699.88|697|699.64|696.76|0
1647430350000|2022-03-16 11:32:30|699.64|696.76|699.64|696.76|699.64|696.76|699.64|696.76|0
1647430360000|2022-03-16 11:32:40|699.4|696.52|699.4|696.52|699.4|696.52|699.28|696.4|0
1647430370000|2022-03-16 11:32:50|699.64|696.76|699.52|696.64|699.64|696.76|699.52|696.64|0
1647430380000|2022-03-16 11:33:00|699.64|696.76|699.16|696.28|699.64|696.76|699.16|696.28|0
1647430390000|2022-03-16 11:33:10|699.28|696.4|699.4|696.52|699.4|696.52|699.28|696.4|0
1647430400000|2022-03-16 11:33:20|699.16|696.28|699.4|696.52|699.4|696.52|699.16|696.28|0
1647430410000|2022-03-16 11:33:30|699.16|696.28|698.92|696.04|699.16|696.28|698.92|696.04|0
1647430420000|2022-03-16 11:33:40|699.16|696.28|698.56|695.68|699.16|696.28|698.56|695.68|0
1647430430000|2022-03-16 11:33:50|699.16|696.28|699.4|696.52|699.4|696.52|699.16|696.28|0
1647430440000|2022-03-16 11:34:00|699.64|696.76|699.28|696.4|699.64|696.76|699.28|696.4|0
1647430450000|2022-03-16 11:34:10|699.4|696.52|699.64|696.76|699.64|696.76|699.4|696.52|0
1647430460000|2022-03-16 11:34:20|699.88|697|699.64|696.76|699.88|697|699.64|696.76|0
1647430470000|2022-03-16 11:34:30|699.88|697|700|697.12|700|697.12|699.64|696.76|0
1647430480000|2022-03-16 11:34:40|699.88|697|700.36|697.48|700.36|697.48|699.88|697|0
1647430490000|2022-03-16 11:34:50|700.48|697.6|700.48|697.6|700.48|697.6|700.48|697.6|0
1647430500000|2022-03-16 11:35:00|700.36|697.48|700.36|697.48|700.59|697.71|700.36|697.48|0
1647430510000|2022-03-16 11:35:10|700.12|697.24|700.48|697.6|700.48|697.6|700.12|697.24|0
1647430520000|2022-03-16 11:35:20|700.36|697.48|700.36|697.48|700.36|697.48|700.36|697.48|0
1647430530000|2022-03-16 11:35:30|700.12|697.24|700|697.12|700.12|697.24|700|697.12|0
1647430540000|2022-03-16 11:35:40|700.59|697.71|700|697.12|700.59|697.71|700|697.12|0
1647430550000|2022-03-16 11:35:50|700.36|697.48|700.36|697.48|700.59|697.71|700.36|697.48|0
1647430560000|2022-03-16 11:36:00|700.12|697.24|700.35|697.47|700.36|697.48|700.12|697.24|0
1647430570000|2022-03-16 11:36:10|700.48|697.6|700.35|697.47|700.59|697.71|700.35|697.47|0
1647430580000|2022-03-16 11:36:20|700.59|697.71|700.59|697.71|700.59|697.71|700.59|697.71|0
1647430590000|2022-03-16 11:36:30|700.83|697.95|700.72|697.84|700.83|697.95|700.72|697.84|0
1647430600000|2022-03-16 11:36:40|700.83|697.95|700.12|697.24|700.83|697.95|700.12|697.24|0
1647430610000|2022-03-16 11:36:50|699.88|697|699.16|696.28|699.88|697|698.44|695.56|0
1647430620000|2022-03-16 11:37:00|698.68|695.8|698.68|695.8|698.68|695.8|698.44|695.56|0
1647430630000|2022-03-16 11:37:10|698.44|695.56|698.56|695.68|698.56|695.68|698.44|695.56|0
1647430640000|2022-03-16 11:37:20|698.44|695.56|698.2|695.32|698.44|695.56|698.2|695.32|0
1647430650000|2022-03-16 11:37:30|698.44|695.56|698.44|695.56|698.44|695.56|698.44|695.56|0
1647430660000|2022-03-16 11:37:40|698.56|695.68|698.92|696.04|698.92|696.04|698.56|695.68|0
1647430670000|2022-03-16 11:37:50|698.68|695.8|698.92|696.04|698.92|696.04|698.68|695.8|0
1647430680000|2022-03-16 11:38:00|698.8|695.92|698.68|695.8|698.8|695.92|698.56|695.68|0
1647430690000|2022-03-16 11:38:10|698.56|695.68|698.2|695.32|698.68|695.8|698.2|695.32|0
1647430700000|2022-03-16 11:38:20|697.96|695.08|698.2|695.32|698.2|695.32|697.96|695.08|0
1647430720000|2022-03-16 11:38:40|698.44|695.56|698.08|695.2|698.44|695.56|698.08|695.2|0
1647430730000|2022-03-16 11:38:50|697.96|695.08|697.96|695.08|697.96|695.08|697.96|695.08|0
1647430740000|2022-03-16 11:39:00|697.72|694.84|697.72|694.84|697.72|694.84|697.72|694.84|0
1647430750000|2022-03-16 11:39:10|697.48|694.6|697|694.12|697.48|694.6|697|694.12|0
1647430760000|2022-03-16 11:39:20|697.24|694.36|697.24|694.36|697.48|694.6|697.24|694.36|0
1647430770000|2022-03-16 11:39:30|697.48|694.6|697.96|695.08|697.96|695.08|697.48|694.6|0
1647430780000|2022-03-16 11:39:40|698.2|695.32|698.32|695.44|698.44|695.56|698.2|695.32|0
1647430790000|2022-03-16 11:39:50|698.2|695.32|698.2|695.32|698.2|695.32|698.2|695.32|0
1647430800000|2022-03-16 11:40:00|698.32|695.44|698.44|695.56|698.44|695.56|698.32|695.44|0
1647430810000|2022-03-16 11:40:10|698.68|695.8|699.16|696.28|699.16|696.28|698.68|695.8|0
1647430820000|2022-03-16 11:40:20|698.92|696.04|699.4|696.52|699.4|696.52|698.8|695.92|0
1647430830000|2022-03-16 11:40:30|699.87|696.99|699.64|696.76|699.87|696.99|699.4|696.52|0
1647430840000|2022-03-16 11:40:40|699.4|696.52|699.4|696.52|699.4|696.52|699.4|696.52|0
1647430850000|2022-03-16 11:40:50|699.87|696.99|699.87|696.99|699.87|696.99|699.87|696.99|0
1647430860000|2022-03-16 11:41:00|699.64|696.76|699.4|696.52|699.64|696.76|699.4|696.52|0
1647430880000|2022-03-16 11:41:20|699.87|696.99|699.87|696.99|699.87|696.99|699.87|696.99|0
1647430890000|2022-03-16 11:41:30|699.52|696.64|699.64|696.76|699.64|696.76|699.52|696.64|0
1647430900000|2022-03-16 11:41:40|699.76|696.88|699.16|696.28|699.76|696.88|699.16|696.28|0
1647430910000|2022-03-16 11:41:50|699.28|696.4|699.87|696.99|699.87|696.99|699.16|696.28|0
1647430920000|2022-03-16 11:42:00|699.76|696.88|699.87|696.99|700.11|697.23|699.64|696.76|0
1647430930000|2022-03-16 11:42:10|699.64|696.76|699.87|696.99|699.87|696.99|699.64|696.76|0
1647430940000|2022-03-16 11:42:20|699.63|696.75|700.35|697.47|700.35|697.47|699.63|696.75|0
1647430950000|2022-03-16 11:42:30|700.11|697.23|699.87|696.99|700.11|697.23|699.87|696.99|0
1647430960000|2022-03-16 11:42:40|699.63|696.75|699.63|696.75|699.63|696.75|699.63|696.75|0
1647430970000|2022-03-16 11:42:50|700.24|697.36|700.11|697.23|700.24|697.36|699.87|696.99|0
1647430980000|2022-03-16 11:43:00|699.63|696.75|699.87|696.99|699.87|696.99|699.63|696.75|0
1647430990000|2022-03-16 11:43:10|699.63|696.75|699.87|696.99|699.87|696.99|699.63|696.75|0
1647431010000|2022-03-16 11:43:30|699.63|696.75|699.63|696.75|699.63|696.75|699.63|696.75|0
1647431020000|2022-03-16 11:43:40|699.87|696.99|699.63|696.75|699.87|696.99|699.63|696.75|0
1647431030000|2022-03-16 11:43:50|699.52|696.64|699.52|696.64|699.52|696.64|699.52|696.64|0
1647431040000|2022-03-16 11:44:00|699.4|696.52|698.44|695.56|699.4|696.52|698.44|695.56|0
1647431050000|2022-03-16 11:44:10|698.2|695.32|698.92|696.04|698.92|696.04|698.2|695.32|0
1647431060000|2022-03-16 11:44:20|699.16|696.28|699.52|696.64|699.52|696.64|699.16|696.28|0
1647431070000|2022-03-16 11:44:30|699.4|696.52|699.4|696.52|699.4|696.52|699.16|696.28|0
1647431080000|2022-03-16 11:44:40|699.28|696.4|699.52|696.64|699.52|696.64|699.16|696.28|0
1647431090000|2022-03-16 11:44:50|699.28|696.4|699.16|696.28|699.39|696.51|699.16|696.28|0
1647431100000|2022-03-16 11:45:00|699.39|696.51|699.39|696.51|699.39|696.51|699.39|696.51|0
1647431110000|2022-03-16 11:45:10|699.16|696.28|699.39|696.51|699.39|696.51|699.16|696.28|0
1647431120000|2022-03-16 11:45:20|698.92|696.04|698.8|695.92|698.92|696.04|698.8|695.92|0
1647431130000|2022-03-16 11:45:30|699.04|696.16|699.39|696.51|699.39|696.51|699.04|696.16|0
1647431140000|2022-03-16 11:45:40|699.63|696.75|699.52|696.64|699.63|696.75|699.52|696.64|0
1647431150000|2022-03-16 11:45:50|699.39|696.51|699.39|696.51|699.39|696.51|699.39|696.51|0
1647431160000|2022-03-16 11:46:00|699.63|696.75|699.87|696.99|699.87|696.99|699.63|696.75|0
1647431170000|2022-03-16 11:46:10|700.35|697.47|700.83|697.95|700.83|697.95|700.35|697.47|0
1647431180000|2022-03-16 11:46:20|700.59|697.71|700.11|697.23|700.59|697.71|700.11|697.23|0
1647431190000|2022-03-16 11:46:30|700.35|697.47|700.24|697.36|700.35|697.47|700.24|697.36|0
1647431200000|2022-03-16 11:46:40|700.11|697.23|699.87|696.99|700.11|697.23|699.87|696.99|0
1647431210000|2022-03-16 11:46:50|699.63|696.75|700.11|697.23|700.11|697.23|699.39|696.51|0
1647431220000|2022-03-16 11:47:00|700.59|697.71|700.59|697.71|700.59|697.71|700.59|697.71|0
1647431230000|2022-03-16 11:47:10|700.35|697.47|700.35|697.47|700.35|697.47|700.35|697.47|0
1647431240000|2022-03-16 11:47:20|700.59|697.71|700.59|697.71|700.83|697.95|700.59|697.71|0
1647431250000|2022-03-16 11:47:30|700.48|697.6|700.48|697.6|700.48|697.6|700.48|697.6|0
1647431260000|2022-03-16 11:47:40|700.35|697.47|700.59|697.71|700.59|697.71|700.35|697.47|0
1647431270000|2022-03-16 11:47:50|700.35|697.47|700.48|697.6|700.48|697.6|700.35|697.47|0
1647431280000|2022-03-16 11:48:00|700.72|697.84|701.07|698.19|701.31|698.43|700.72|697.84|0
1647431290000|2022-03-16 11:48:10|701.2|698.32|701.07|698.19|701.2|698.32|700.83|697.95|0
1647431300000|2022-03-16 11:48:20|701.31|698.43|701.79|698.91|701.79|698.91|701.31|698.43|0
1647431310000|2022-03-16 11:48:30|702.03|699.15|702.27|699.39|702.27|699.39|702.03|699.15|0
1647431320000|2022-03-16 11:48:40|701.79|698.91|702.27|699.39|702.27|699.39|701.79|698.91|0
1647431330000|2022-03-16 11:48:50|702.03|699.15|702.03|699.15|702.27|699.39|702.03|699.15|0
1647431350000|2022-03-16 11:49:10|701.79|698.91|701.55|698.67|701.79|698.91|701.55|698.67|0
1647431360000|2022-03-16 11:49:20|702.03|699.15|701.79|698.91|702.03|699.15|701.68|698.8|0
1647431370000|2022-03-16 11:49:30|701.92|699.04|701.79|698.91|701.92|699.04|701.79|698.91|0
1647431380000|2022-03-16 11:49:40|702.03|699.15|702.27|699.39|702.27|699.39|702.03|699.15|0
1647431390000|2022-03-16 11:49:50|702.4|699.52|702.27|699.39|702.51|699.63|702.27|699.39|0
1647431400000|2022-03-16 11:50:00|702.51|699.63|702.51|699.63|702.51|699.63|702.27|699.39|0
1647431410000|2022-03-16 11:50:10|702.27|699.39|702.51|699.63|702.51|699.63|702.27|699.39|0
1647431420000|2022-03-16 11:50:20|702.4|699.52|702.16|699.28|702.4|699.52|702.16|699.28|0
1647431440000|2022-03-16 11:50:40|702.03|699.15|702.03|699.15|702.27|699.39|702.03|699.15|0
1647431450000|2022-03-16 11:50:50|701.55|698.67|701.68|698.8|701.68|698.8|701.55|698.67|0
1647431460000|2022-03-16 11:51:00|701.55|698.67|702.03|699.15|702.03|699.15|701.55|698.67|0
1647431470000|2022-03-16 11:51:10|702.27|699.39|701.79|698.91|702.27|699.39|701.79|698.91|0
1647431480000|2022-03-16 11:51:20|702.03|699.15|701.92|699.04|702.03|699.15|701.92|699.04|0
1647431490000|2022-03-16 11:51:30|702.03|699.15|701.79|698.91|702.03|699.15|701.79|698.91|0
1647431500000|2022-03-16 11:51:40|702.03|699.15|702.03|699.15|702.03|699.15|701.92|699.04|0
1647431510000|2022-03-16 11:51:50|702.27|699.39|702.03|699.15|702.27|699.39|702.03|699.15|0
1647431520000|2022-03-16 11:52:00|702.16|699.28|702.03|699.15|702.16|699.28|702.03|699.15|0
1647431530000|2022-03-16 11:52:10|701.79|698.91|701.55|698.67|701.92|699.04|701.55|698.67|0
1647431540000|2022-03-16 11:52:20|701.31|698.43|701.31|698.43|701.31|698.43|701.31|698.43|0
1647431550000|2022-03-16 11:52:30|701.07|698.19|701.07|698.19|701.31|698.43|701.07|698.19|0
1647431560000|2022-03-16 11:52:40|701.31|698.43|701.55|698.67|701.55|698.67|701.31|698.43|0
1647431570000|2022-03-16 11:52:50|701.31|698.43|700.83|697.95|701.31|698.43|700.83|697.95|0
1647431580000|2022-03-16 11:53:00|700.59|697.71|700.35|697.47|700.59|697.71|700.11|697.23|0
1647431590000|2022-03-16 11:53:10|700.24|697.36|699.39|696.51|700.24|697.36|699.39|696.51|0
1647431600000|2022-03-16 11:53:20|698.91|696.03|698.91|696.03|699.15|696.27|698.91|696.03|0
1647431610000|2022-03-16 11:53:30|699.15|696.27|698.2|695.32|699.15|696.27|698.2|695.32|0
1647431620000|2022-03-16 11:53:40|698.44|695.56|698.44|695.56|698.44|695.56|698.2|695.32|0
1647431630000|2022-03-16 11:53:50|698.56|695.68|698.56|695.68|698.56|695.68|698.44|695.56|0
1647431640000|2022-03-16 11:54:00|698.44|695.56|698.2|695.32|698.44|695.56|698.2|695.32|0
1647431650000|2022-03-16 11:54:10|697.84|694.96|698.32|695.44|698.32|695.44|697.72|694.84|0
1647431660000|2022-03-16 11:54:20|698.44|695.56|698.2|695.32|698.44|695.56|698.2|695.32|0
1647431670000|2022-03-16 11:54:30|698.56|695.68|698.44|695.56|698.56|695.68|698.44|695.56|0
1647431680000|2022-03-16 11:54:40|698.56|695.68|698.44|695.56|698.56|695.68|698.44|695.56|0
1647431690000|2022-03-16 11:54:50|698.8|695.92|698.91|696.03|698.91|696.03|698.8|695.92|0
1647431700000|2022-03-16 11:55:00|699.15|696.27|699.15|696.27|699.15|696.27|698.91|696.03|0
1647431710000|2022-03-16 11:55:10|698.91|696.03|699.15|696.27|699.15|696.27|698.91|696.03|0
1647431720000|2022-03-16 11:55:20|698.91|696.03|698.67|695.79|698.91|696.03|698.67|695.79|0
1647431730000|2022-03-16 11:55:30|698.8|695.92|698.67|695.79|698.8|695.92|698.67|695.79|0
1647431740000|2022-03-16 11:55:40|698.91|696.03|698.91|696.03|698.91|696.03|698.8|695.92|0
1647431750000|2022-03-16 11:55:50|699.04|696.16|698.91|696.03|699.15|696.27|698.91|696.03|0
1647431760000|2022-03-16 11:56:00|698.67|695.79|697.72|694.84|698.67|695.79|697.72|694.84|0
1647431770000|2022-03-16 11:56:10|697.96|695.08|698.43|695.55|698.43|695.55|697.96|695.08|0
1647431780000|2022-03-16 11:56:20|699.04|696.16|698.8|695.92|699.04|696.16|698.8|695.92|0
1647431790000|2022-03-16 11:56:30|698.91|696.03|699.15|696.27|699.15|696.27|698.91|696.03|0
1647431800000|2022-03-16 11:56:40|698.91|696.03|699.15|696.27|699.15|696.27|698.91|696.03|0
1647431810000|2022-03-16 11:56:50|699.63|696.75|699.39|696.51|699.63|696.75|699.39|696.51|0
1647431820000|2022-03-16 11:57:00|699.63|696.75|699.87|696.99|699.87|696.99|699.63|696.75|0
1647431830000|2022-03-16 11:57:10|699.63|696.75|699.15|696.27|699.63|696.75|699.15|696.27|0
1647431840000|2022-03-16 11:57:20|698.91|696.03|698.91|696.03|699.15|696.27|698.91|696.03|0
1647431850000|2022-03-16 11:57:30|698.67|695.79|698.67|695.79|698.67|695.79|698.67|695.79|0
1647431860000|2022-03-16 11:57:40|698.8|695.92|698.91|696.03|698.91|696.03|698.8|695.92|0
1647431870000|2022-03-16 11:57:50|698.43|695.55|698.56|695.68|698.67|695.79|698.43|695.55|0
1647431880000|2022-03-16 11:58:00|699.15|696.27|698.67|695.79|699.15|696.27|698.67|695.79|0
1647431890000|2022-03-16 11:58:10|698.43|695.55|699.15|696.27|699.15|696.27|698.43|695.55|0
1647431900000|2022-03-16 11:58:20|699.04|696.16|699.39|696.51|699.39|696.51|699.04|696.16|0
1647431910000|2022-03-16 11:58:30|699.15|696.27|699.15|696.27|699.15|696.27|699.15|696.27|0
1647431920000|2022-03-16 11:58:40|699.04|696.16|698.91|696.03|699.15|696.27|698.91|696.03|0
1647431930000|2022-03-16 11:58:50|699.15|696.27|699.15|696.27|699.15|696.27|699.15|696.27|0
1647431940000|2022-03-16 11:59:00|698.91|696.03|698.91|696.03|699.15|696.27|698.91|696.03|0
1647431950000|2022-03-16 11:59:10|698.67|695.79|698.8|695.92|698.8|695.92|698.67|695.79|0
1647431960000|2022-03-16 11:59:20|699.15|696.27|698.67|695.79|699.15|696.27|698.67|695.79|0
1647431970000|2022-03-16 11:59:30|698.43|695.55|698.43|695.55|698.43|695.55|698.19|695.31|0
1647431980000|2022-03-16 11:59:40|698.56|695.68|698.43|695.55|698.56|695.68|698.43|695.55|0
1647431990000|2022-03-16 11:59:50|698.08|695.2|697.48|694.6|698.08|695.2|697.48|694.6|0
1647432000000|2022-03-16 12:00:00|697|694.12|697.48|694.6|697.48|694.6|697|694.12|0
1647432010000|2022-03-16 12:00:10|697.36|694.48|697.24|694.36|697.48|694.6|697.24|694.36|0
1647432020000|2022-03-16 12:00:20|697|694.12|697|694.12|697.24|694.36|697|694.12|0
1647432030000|2022-03-16 12:00:30|696.52|693.64|696.52|693.64|696.52|693.64|696.52|693.64|0
1647432050000|2022-03-16 12:00:50|697.24|694.36|697.24|694.36|697.24|694.36|697|694.12|0
1647432060000|2022-03-16 12:01:00|696.28|693.4|696.04|693.16|696.28|693.4|695.8|692.92|0
1647432070000|2022-03-16 12:01:10|696.28|693.4|696.52|693.64|696.52|693.64|696.28|693.4|0
1647432080000|2022-03-16 12:01:20|697.24|694.36|697|694.12|697.36|694.48|697|694.12|0
1647432090000|2022-03-16 12:01:30|697.24|694.36|697.24|694.36|697.24|694.36|697.24|694.36|0
1647432100000|2022-03-16 12:01:40|697|694.12|696.88|694|697|694.12|696.88|694|0
1647432110000|2022-03-16 12:01:50|696.76|693.88|697|694.12|697|694.12|696.76|693.88|0
1647432120000|2022-03-16 12:02:00|696.76|693.88|696.52|693.64|696.76|693.88|696.52|693.64|0
1647432130000|2022-03-16 12:02:10|696.28|693.4|696.28|693.4|696.28|693.4|696.28|693.4|0
1647432140000|2022-03-16 12:02:20|696.52|693.64|696.28|693.4|696.52|693.64|696.28|693.4|0
1647432150000|2022-03-16 12:02:30|696.4|693.52|695.08|692.2|696.4|693.52|695.08|692.2|0
1647432160000|2022-03-16 12:02:40|695.32|692.44|695.2|692.32|695.32|692.44|695.2|692.32|0
1647432170000|2022-03-16 12:02:50|695.32|692.44|695.44|692.56|695.56|692.68|695.32|692.44|0
1647432180000|2022-03-16 12:03:00|695.56|692.68|695.8|692.92|695.8|692.92|695.56|692.68|0
1647432190000|2022-03-16 12:03:10|695.56|692.68|695.32|692.44|695.68|692.8|695.32|692.44|0
1647432200000|2022-03-16 12:03:20|695.2|692.32|695.08|692.2|695.32|692.44|695.08|692.2|0
1647432210000|2022-03-16 12:03:30|695.32|692.44|695.56|692.68|695.56|692.68|695.32|692.44|0
1647432220000|2022-03-16 12:03:40|695.32|692.44|695.92|693.04|695.92|693.04|695.32|692.44|0
1647432230000|2022-03-16 12:03:50|696.04|693.16|695.8|692.92|696.04|693.16|695.8|692.92|0
1647432240000|2022-03-16 12:04:00|695.56|692.68|695.8|692.92|695.8|692.92|695.56|692.68|0
1647432250000|2022-03-16 12:04:10|695.56|692.68|695.8|692.92|695.8|692.92|695.56|692.68|0
1647432260000|2022-03-16 12:04:20|696.04|693.16|696.28|693.4|696.28|693.4|696.04|693.16|0
1647432270000|2022-03-16 12:04:30|696.16|693.28|696.04|693.16|696.16|693.28|695.92|693.04|0
1647432280000|2022-03-16 12:04:40|696.28|693.4|696.76|693.88|696.76|693.88|696.16|693.28|0
1647432290000|2022-03-16 12:04:50|696.52|693.64|696.76|693.88|696.76|693.88|696.52|693.64|0
1647432300000|2022-03-16 12:05:00|697|694.12|697|694.12|697|694.12|697|694.12|0
1647432310000|2022-03-16 12:05:10|696.76|693.88|696.76|693.88|696.76|693.88|696.76|693.88|0
1647432320000|2022-03-16 12:05:20|697|694.12|696.76|693.88|697|694.12|696.76|693.88|0
1647432330000|2022-03-16 12:05:30|696.88|694|697.24|694.36|697.24|694.36|696.64|693.76|0
1647432340000|2022-03-16 12:05:40|697|694.12|697.71|694.83|697.71|694.83|697|694.12|0
1647432350000|2022-03-16 12:05:50|697.24|694.36|697.36|694.48|697.36|694.48|697.24|694.36|0
1647432360000|2022-03-16 12:06:00|697.24|694.36|697.12|694.24|697.24|694.36|697.12|694.24|0
1647432370000|2022-03-16 12:06:10|697|694.12|697|694.12|697|694.12|697|694.12|0
1647432380000|2022-03-16 12:06:20|697.12|694.24|697|694.12|697.12|694.24|697|694.12|0
1647432390000|2022-03-16 12:06:30|697.24|694.36|697.48|694.6|697.48|694.6|697.24|694.36|0
1647432400000|2022-03-16 12:06:40|697.36|694.48|697.48|694.6|697.71|694.83|697.36|694.48|0
1647432410000|2022-03-16 12:06:50|697|694.12|697.36|694.48|697.36|694.48|697|694.12|0
1647432420000|2022-03-16 12:07:00|697.48|694.6|697.24|694.36|697.48|694.6|697|694.12|0
1647432430000|2022-03-16 12:07:10|697.12|694.24|696.52|693.64|697.12|694.24|696.52|693.64|0
1647432440000|2022-03-16 12:07:20|696.28|693.4|696.16|693.28|696.28|693.4|696.16|693.28|0
1647432450000|2022-03-16 12:07:30|696.04|693.16|695.8|692.92|696.04|693.16|695.56|692.68|0
1647432460000|2022-03-16 12:07:40|696.04|693.16|696.04|693.16|696.04|693.16|696.04|693.16|0
1647432470000|2022-03-16 12:07:50|696.52|693.64|696.28|693.4|696.52|693.64|696.28|693.4|0
1647432480000|2022-03-16 12:08:00|696.52|693.64|696.04|693.16|696.52|693.64|696.04|693.16|0
1647432490000|2022-03-16 12:08:10|695.8|692.92|695.56|692.68|695.8|692.92|695.56|692.68|0
1647432500000|2022-03-16 12:08:20|696.04|693.16|696.04|693.16|696.28|693.4|696.04|693.16|0
1647432510000|2022-03-16 12:08:30|695.92|693.04|696.28|693.4|696.28|693.4|695.8|692.92|0
1647432520000|2022-03-16 12:08:40|696.52|693.64|696.28|693.4|696.76|693.88|696.28|693.4|0
1647432530000|2022-03-16 12:08:50|696.04|693.16|695.56|692.68|696.04|693.16|695.56|692.68|0
1647432540000|2022-03-16 12:09:00|695.68|692.8|695.68|692.8|695.68|692.8|695.68|692.8|0
1647432550000|2022-03-16 12:09:10|695.32|692.44|695.32|692.44|695.32|692.44|695.08|692.2|0
1647432560000|2022-03-16 12:09:20|695.2|692.32|695.32|692.44|695.32|692.44|695.08|692.2|0
1647432570000|2022-03-16 12:09:30|695.2|692.32|695.08|692.2|695.32|692.44|695.08|692.2|0
1647432590000|2022-03-16 12:09:50|694.84|691.96|694.84|691.96|695.32|692.44|694.84|691.96|0
1647432600000|2022-03-16 12:10:00|694.96|692.08|695.08|692.2|695.08|692.2|694.84|691.96|0
1647432610000|2022-03-16 12:10:10|695.32|692.44|695.32|692.44|695.32|692.44|695.32|692.44|0
1647432620000|2022-03-16 12:10:20|695.56|692.68|695.08|692.2|695.56|692.68|695.08|692.2|0
1647432630000|2022-03-16 12:10:30|695.32|692.44|696.04|693.16|696.04|693.16|695.08|692.2|0
1647432640000|2022-03-16 12:10:40|696.28|693.4|696.52|693.64|696.52|693.64|696.28|693.4|0
1647432650000|2022-03-16 12:10:50|696.4|693.52|696.28|693.4|696.52|693.64|696.28|693.4|0
1647432660000|2022-03-16 12:11:00|696.04|693.16|696.04|693.16|696.28|693.4|696.04|693.16|0
1647432670000|2022-03-16 12:11:10|695.8|692.92|695.56|692.68|695.8|692.92|695.56|692.68|0
1647432680000|2022-03-16 12:11:20|695.8|692.92|695.56|692.68|695.8|692.92|695.56|692.68|0
1647432690000|2022-03-16 12:11:30|695.32|692.44|695.08|692.2|695.32|692.44|695.08|692.2|0
1647432700000|2022-03-16 12:11:40|695.32|692.44|695.56|692.68|695.56|692.68|695.32|692.44|0
1647432710000|2022-03-16 12:11:50|695.8|692.92|695.32|692.44|695.8|692.92|695.32|692.44|0
1647432730000|2022-03-16 12:12:10|695.08|692.2|695.44|692.56|695.44|692.56|695.08|692.2|0
1647432740000|2022-03-16 12:12:20|695.32|692.44|695.32|692.44|695.56|692.68|695.08|692.2|0
1647432750000|2022-03-16 12:12:30|695.44|692.56|695.8|692.92|695.8|692.92|695.44|692.56|0
1647432760000|2022-03-16 12:12:40|695.32|692.44|695.32|692.44|695.32|692.44|695.32|692.44|0
1647432770000|2022-03-16 12:12:50|695.08|692.2|695.08|692.2|695.08|692.2|695.08|692.2|0
1647432780000|2022-03-16 12:13:00|695.32|692.44|695.8|692.92|695.8|692.92|695.32|692.44|0
1647432790000|2022-03-16 12:13:10|696.76|693.88|696.04|693.16|696.76|693.88|696.04|693.16|0
1647432800000|2022-03-16 12:13:20|695.32|692.44|695.8|692.92|695.8|692.92|695.32|692.44|0
1647432810000|2022-03-16 12:13:30|696.04|693.16|696.28|693.4|696.28|693.4|696.04|693.16|0
1647432820000|2022-03-16 12:13:40|696.16|693.28|696.28|693.4|696.52|693.64|695.8|692.92|0
1647432830000|2022-03-16 12:13:50|696.04|693.16|696.28|693.4|696.28|693.4|695.8|692.92|0
1647432840000|2022-03-16 12:14:00|696.04|693.16|696.4|693.52|696.4|693.52|695.92|693.04|0
1647432850000|2022-03-16 12:14:10|696.28|693.4|696.88|694|696.88|694|696.28|693.4|0
1647432860000|2022-03-16 12:14:20|697|694.12|697|694.12|697.23|694.35|696.88|694|0
1647432870000|2022-03-16 12:14:30|697.23|694.35|697.23|694.35|697.23|694.35|697|694.12|0
1647432880000|2022-03-16 12:14:40|697.47|694.59|697.71|694.83|697.95|695.07|697.47|694.59|0
1647432890000|2022-03-16 12:14:50|697.47|694.59|697.71|694.83|697.71|694.83|697.47|694.59|0
1647432900000|2022-03-16 12:15:00|697.23|694.35|697.47|694.59|697.47|694.59|697.23|694.35|0
1647432910000|2022-03-16 12:15:10|697.71|694.83|697.71|694.83|697.71|694.83|697.71|694.83|0
1647432920000|2022-03-16 12:15:20|697.47|694.59|696.99|694.11|697.47|694.59|696.99|694.11|0
1647432930000|2022-03-16 12:15:30|697.23|694.35|696.99|694.11|697.23|694.35|696.99|694.11|0
1647432940000|2022-03-16 12:15:40|696.76|693.88|696.99|694.11|696.99|694.11|696.76|693.88|0
1647432950000|2022-03-16 12:15:50|696.76|693.88|696.76|693.88|696.76|693.88|696.76|693.88|0
1647432960000|2022-03-16 12:16:00|696.52|693.64|696.16|693.28|696.52|693.64|696.16|693.28|0
1647432970000|2022-03-16 12:16:10|696.28|693.4|696.76|693.88|696.76|693.88|696.28|693.4|0
1647432980000|2022-03-16 12:16:20|697.23|694.35|697.47|694.59|697.47|694.59|697.23|694.35|0
1647432990000|2022-03-16 12:16:30|697.23|694.35|697.23|694.35|697.23|694.35|697.23|694.35|0
1647433000000|2022-03-16 12:16:40|697.47|694.59|697.23|694.35|697.47|694.59|697.23|694.35|0
1647433010000|2022-03-16 12:16:50|696.99|694.11|696.76|693.88|696.99|694.11|696.76|693.88|0
1647433020000|2022-03-16 12:17:00|696.52|693.64|696.76|693.88|696.76|693.88|696.52|693.64|0
1647433030000|2022-03-16 12:17:10|696.88|694|697.23|694.35|697.23|694.35|696.76|693.88|0
1647433040000|2022-03-16 12:17:20|696.99|694.11|696.99|694.11|697.23|694.35|696.99|694.11|0
1647433050000|2022-03-16 12:17:30|697.12|694.24|697.23|694.35|697.23|694.35|697.12|694.24|0
1647433060000|2022-03-16 12:17:40|697.47|694.59|697.23|694.35|697.47|694.59|697.23|694.35|0
1647433070000|2022-03-16 12:17:50|696.99|694.11|696.99|694.11|696.99|694.11|696.99|694.11|0
1647433080000|2022-03-16 12:18:00|697.71|694.83|697.71|694.83|697.71|694.83|697.47|694.59|0
1647433090000|2022-03-16 12:18:10|697.47|694.59|697.47|694.59|697.71|694.83|697.47|694.59|0
1647433100000|2022-03-16 12:18:20|697.71|694.83|698.08|695.2|698.19|695.31|697.71|694.83|0
1647433110000|2022-03-16 12:18:30|697.95|695.07|697.23|694.35|697.95|695.07|697.12|694.24|0
1647433120000|2022-03-16 12:18:40|697.36|694.48|696.99|694.11|697.36|694.48|696.99|694.11|0
1647433130000|2022-03-16 12:18:50|697.23|694.35|696.99|694.11|697.47|694.59|696.99|694.11|0
1647433140000|2022-03-16 12:19:00|696.88|694|696.99|694.11|696.99|694.11|696.88|694|0
1647433150000|2022-03-16 12:19:10|697.47|694.59|697.36|694.48|697.47|694.59|697.23|694.35|0
1647433160000|2022-03-16 12:19:20|697.47|694.59|697.95|695.07|697.95|695.07|697.47|694.59|0
1647433170000|2022-03-16 12:19:30|697.71|694.83|697.95|695.07|697.95|695.07|697.71|694.83|0
1647433180000|2022-03-16 12:19:40|697.84|694.96|697.71|694.83|697.84|694.96|697.71|694.83|0
1647433190000|2022-03-16 12:19:50|697.95|695.07|697.95|695.07|697.95|695.07|697.95|695.07|0
1647433200000|2022-03-16 12:20:00|698.43|695.55|697.95|695.07|698.43|695.55|697.95|695.07|0
1647433210000|2022-03-16 12:20:10|698.08|695.2|698.19|695.31|698.19|695.31|698.08|695.2|0
1647433220000|2022-03-16 12:20:20|698.43|695.55|698.43|695.55|698.91|696.03|698.19|695.31|0
1647433230000|2022-03-16 12:20:30|698.32|695.44|698.67|695.79|698.67|695.79|698.32|695.44|0
1647433240000|2022-03-16 12:20:40|698.43|695.55|698.67|695.79|698.67|695.79|698.43|695.55|0
1647433250000|2022-03-16 12:20:50|698.43|695.55|698.67|695.79|698.67|695.79|698.43|695.55|0
1647433260000|2022-03-16 12:21:00|698.43|695.55|698.43|695.55|698.43|695.55|698.19|695.31|0
1647433270000|2022-03-16 12:21:10|698.67|695.79|699.15|696.27|699.15|696.27|698.67|695.79|0
1647433280000|2022-03-16 12:21:20|699.87|696.99|699.28|696.4|699.87|696.99|699.28|696.4|0
1647433290000|2022-03-16 12:21:30|699.39|696.51|699.87|696.99|699.87|696.99|699.39|696.51|0
1647433300000|2022-03-16 12:21:40|699.63|696.75|699.87|696.99|699.87|696.99|699.63|696.75|0
1647433310000|2022-03-16 12:21:50|699.63|696.75|699.39|696.51|699.63|696.75|699.39|696.51|0
1647433320000|2022-03-16 12:22:00|698.91|696.03|699.39|696.51|699.39|696.51|698.91|696.03|0
1647433330000|2022-03-16 12:22:10|698.67|695.79|698.67|695.79|698.8|695.92|698.43|695.55|0
1647433340000|2022-03-16 12:22:20|698.91|696.03|698.91|696.03|698.91|696.03|698.91|696.03|0
1647433350000|2022-03-16 12:22:30|699.15|696.27|698.91|696.03|699.15|696.27|698.91|696.03|0
1647433360000|2022-03-16 12:22:40|699.15|696.27|699.39|696.51|699.39|696.51|699.15|696.27|0
1647433370000|2022-03-16 12:22:50|699.28|696.4|698.67|695.79|699.28|696.4|698.67|695.79|0
1647433380000|2022-03-16 12:23:00|698.8|695.92|698.56|695.68|698.91|696.03|698.56|695.68|0
1647433390000|2022-03-16 12:23:10|698.67|695.79|698.67|695.79|698.67|695.79|698.67|695.79|0
1647433400000|2022-03-16 12:23:20|698.43|695.55|698.43|695.55|698.67|695.79|698.43|695.55|0
1647433410000|2022-03-16 12:23:30|698.32|695.44|698.32|695.44|698.32|695.44|698.32|695.44|0
1647433420000|2022-03-16 12:23:40|698.19|695.31|697.95|695.07|698.19|695.31|697.95|695.07|0
1647433430000|2022-03-16 12:23:50|697.71|694.83|697.47|694.59|697.71|694.83|697.47|694.59|0
1647433440000|2022-03-16 12:24:00|697.71|694.83|697.95|695.07|697.95|695.07|697.71|694.83|0
1647433450000|2022-03-16 12:24:10|698.43|695.55|699.87|696.99|699.87|696.99|698.43|695.55|0
1647433460000|2022-03-16 12:24:20|699.63|696.75|699.63|696.75|699.63|696.75|699.39|696.51|0
1647433470000|2022-03-16 12:24:30|699.39|696.51|699.39|696.51|699.63|696.75|699.39|696.51|0
1647433480000|2022-03-16 12:24:40|699.15|696.27|699.63|696.75|699.63|696.75|699.15|696.27|0
1647433490000|2022-03-16 12:24:50|699.39|696.51|699.39|696.51|699.39|696.51|699.39|696.51|0
1647433500000|2022-03-16 12:25:00|699.63|696.75|699.87|696.99|700.11|697.23|699.63|696.75|0
1647433510000|2022-03-16 12:25:10|699.63|696.75|699.15|696.27|699.63|696.75|699.15|696.27|0
1647433520000|2022-03-16 12:25:20|698.91|696.03|698.67|695.79|698.91|696.03|698.67|695.79|0
1647433530000|2022-03-16 12:25:30|698.91|696.03|699.15|696.27|699.15|696.27|698.91|696.03|0
1647433540000|2022-03-16 12:25:40|699.28|696.4|699.75|696.87|699.75|696.87|699.28|696.4|0
1647433550000|2022-03-16 12:25:50|699.87|696.99|700.11|697.23|700.11|697.23|699.63|696.75|0
1647433560000|2022-03-16 12:26:00|700.35|697.47|700.11|697.23|700.35|697.47|700.11|697.23|0
1647433570000|2022-03-16 12:26:10|699.87|696.99|699.87|696.99|699.87|696.99|699.75|696.87|0
1647433580000|2022-03-16 12:26:20|699.15|696.27|698.67|695.79|699.15|696.27|698.67|695.79|0
1647433590000|2022-03-16 12:26:30|698.91|696.03|698.91|696.03|698.91|696.03|698.91|696.03|0
1647433600000|2022-03-16 12:26:40|698.67|695.79|698.43|695.55|698.67|695.79|698.32|695.44|0
1647433610000|2022-03-16 12:26:50|698.91|696.03|698.91|696.03|698.91|696.03|698.91|696.03|0
1647433620000|2022-03-16 12:27:00|698.67|695.79|698.91|696.03|698.91|696.03|698.67|695.79|0
1647433630000|2022-03-16 12:27:10|699.15|696.27|698.91|696.03|699.15|696.27|698.91|696.03|0
1647433640000|2022-03-16 12:27:20|698.8|695.92|698.67|695.79|698.91|696.03|698.67|695.79|0
1647433650000|2022-03-16 12:27:30|698.43|695.55|698.19|695.31|698.43|695.55|698.19|695.31|0
1647433660000|2022-03-16 12:27:40|697.95|695.07|698.67|695.79|698.67|695.79|697.95|695.07|0
1647433680000|2022-03-16 12:28:00|698.8|695.92|699.04|696.16|699.04|696.16|698.8|695.92|0
1647433690000|2022-03-16 12:28:10|699.63|696.75|699.39|696.51|700.35|697.47|699.39|696.51|0
1647433700000|2022-03-16 12:28:20|699.63|696.75|699.63|696.75|699.63|696.75|699.63|696.75|0
1647433710000|2022-03-16 12:28:30|699.87|696.99|699.87|696.99|699.87|696.99|699.75|696.87|0
1647433720000|2022-03-16 12:28:40|699.75|696.87|699.87|696.99|699.87|696.99|699.75|696.87|0
1647433730000|2022-03-16 12:28:50|700.11|697.23|699.87|696.99|700.11|697.23|699.87|696.99|0
1647433740000|2022-03-16 12:29:00|699.75|696.87|699.63|696.75|699.75|696.87|699.63|696.75|0
1647433750000|2022-03-16 12:29:10|699.27|696.39|699.03|696.15|699.27|696.39|699.03|696.15|0
1647433760000|2022-03-16 12:29:20|698.91|696.03|699.03|696.15|699.03|696.15|698.8|695.92|0
1647433770000|2022-03-16 12:29:30|699.27|696.39|699.15|696.27|699.39|696.51|699.15|696.27|0
1647433780000|2022-03-16 12:29:40|699.03|696.15|699.03|696.15|699.03|696.15|699.03|696.15|0
1647433790000|2022-03-16 12:29:50|698.91|696.03|699.63|696.75|699.75|696.87|698.91|696.03|0
1647433800000|2022-03-16 12:30:00|699.39|696.51|699.27|696.39|699.51|696.63|699.27|696.39|0
1647433810000|2022-03-16 12:30:10|698.91|696.03|698.67|695.79|698.91|696.03|698.32|695.44|0
1647433820000|2022-03-16 12:30:20|699.03|696.15|699.87|696.99|699.87|696.99|699.03|696.15|0
1647433830000|2022-03-16 12:30:30|699.99|697.11|700.83|697.95|701.07|698.19|699.99|697.11|0
1647433840000|2022-03-16 12:30:40|701.07|698.19|701.31|698.43|701.31|698.43|701.07|698.19|0
1647433860000|2022-03-16 12:31:00|701.07|698.19|699.39|696.51|701.07|698.19|699.03|696.15|0
1647433870000|2022-03-16 12:31:10|699.63|696.75|700.11|697.23|700.35|697.47|699.63|696.75|0
1647433880000|2022-03-16 12:31:20|700.59|697.71|700.59|697.71|700.59|697.71|700.59|697.71|0
1647433890000|2022-03-16 12:31:30|700.35|697.47|701.07|698.19|701.07|698.19|700.35|697.47|0
1647433900000|2022-03-16 12:31:40|700.83|697.95|700.83|697.95|700.83|697.95|700.71|697.83|0
1647433910000|2022-03-16 12:31:50|701.07|698.19|701.67|698.79|701.67|698.79|701.07|698.19|0
1647433920000|2022-03-16 12:32:00|701.31|698.43|702.27|699.39|702.27|699.39|701.31|698.43|0
1647433930000|2022-03-16 12:32:10|702.51|699.63|702.75|699.87|702.75|699.87|702.39|699.51|0
1647433940000|2022-03-16 12:32:20|702.27|699.39|702.51|699.63|702.75|699.87|702.27|699.39|0
1647433950000|2022-03-16 12:32:30|702.75|699.87|703.23|700.35|703.23|700.35|702.75|699.87|0
1647433960000|2022-03-16 12:32:40|702.75|699.87|702.51|699.63|702.75|699.87|702.51|699.63|0
1647433970000|2022-03-16 12:32:50|702.27|699.39|702.75|699.87|702.75|699.87|702.27|699.39|0
1647433980000|2022-03-16 12:33:00|702.51|699.63|702.99|700.11|702.99|700.11|702.51|699.63|0
1647433990000|2022-03-16 12:33:10|703.23|700.35|702.99|700.11|703.23|700.35|702.75|699.87|0
1647434000000|2022-03-16 12:33:20|703.23|700.35|702.75|699.87|703.23|700.35|702.75|699.87|0
1647434010000|2022-03-16 12:33:30|703.23|700.35|703.11|700.23|703.23|700.35|702.99|700.11|0
1647434020000|2022-03-16 12:33:40|703.23|700.35|703.47|700.59|703.47|700.59|703.23|700.35|0
1647434030000|2022-03-16 12:33:50|702.99|700.11|703.11|700.23|703.11|700.23|702.99|700.11|0
1647434040000|2022-03-16 12:34:00|702.99|700.11|703.23|700.35|703.23|700.35|702.99|700.11|0
1647434050000|2022-03-16 12:34:10|703.47|700.59|703.47|700.59|703.71|700.83|703.47|700.59|0
1647434060000|2022-03-16 12:34:20|702.99|700.11|702.99|700.11|702.99|700.11|702.99|700.11|0
1647434070000|2022-03-16 12:34:30|703.47|700.59|703.11|700.23|703.71|700.83|703.11|700.23|0
1647434080000|2022-03-16 12:34:40|702.99|700.11|703.71|700.83|703.71|700.83|702.99|700.11|0
1647434090000|2022-03-16 12:34:50|703.59|700.71|703.47|700.59|703.71|700.83|703.47|700.59|0
1647434100000|2022-03-16 12:35:00|703.71|700.83|703.47|700.59|703.71|700.83|703.47|700.59|0
1647434110000|2022-03-16 12:35:10|703.71|700.83|703.95|701.07|703.95|701.07|703.47|700.59|0
1647434120000|2022-03-16 12:35:20|703.47|700.59|703.71|700.83|703.71|700.83|703.47|700.59|0
1647434130000|2022-03-16 12:35:30|704.19|701.31|705.39|702.51|705.63|702.75|704.19|701.31|0
1647434140000|2022-03-16 12:35:40|705.63|702.75|705.87|702.99|705.87|702.99|705.63|702.75|0
1647434150000|2022-03-16 12:35:50|706.11|703.23|706.11|703.23|706.11|703.23|706.11|703.23|0
1647434160000|2022-03-16 12:36:00|706.35|703.47|706.11|703.23|706.47|703.59|706.11|703.23|0
1647434170000|2022-03-16 12:36:10|705.87|702.99|706.11|703.23|706.11|703.23|705.87|702.99|0
1647434180000|2022-03-16 12:36:20|705.87|702.99|705.87|702.99|705.87|702.99|705.87|702.99|0
1647434190000|2022-03-16 12:36:30|706.11|703.23|707.07|704.19|707.07|704.19|706.11|703.23|0
1647434210000|2022-03-16 12:36:50|707.31|704.43|706.59|703.71|707.31|704.43|706.59|703.71|0
1647434220000|2022-03-16 12:37:00|706.35|703.47|706.35|703.47|706.47|703.59|706.35|703.47|0
1647434230000|2022-03-16 12:37:10|706.59|703.71|706.11|703.23|706.59|703.71|706.11|703.23|0
1647434240000|2022-03-16 12:37:20|706.47|703.59|706.59|703.71|706.59|703.71|706.47|703.59|0
1647434250000|2022-03-16 12:37:30|706.83|703.95|706.83|703.95|706.83|703.95|706.83|703.95|0
1647434260000|2022-03-16 12:37:40|707.07|704.19|707.55|704.67|707.55|704.67|707.07|704.19|0
1647434270000|2022-03-16 12:37:50|707.31|704.43|707.31|704.43|707.55|704.67|707.31|704.43|0
1647434280000|2022-03-16 12:38:00|706.83|703.95|707.07|704.19|707.07|704.19|706.59|703.71|0
1647434290000|2022-03-16 12:38:10|706.95|704.07|707.07|704.19|707.07|704.19|706.83|703.95|0
1647434300000|2022-03-16 12:38:20|706.83|703.95|706.59|703.71|707.31|704.43|706.59|703.71|0
1647434310000|2022-03-16 12:38:30|706.23|703.35|706.59|703.71|706.71|703.83|706.23|703.35|0
1647434320000|2022-03-16 12:38:40|707.07|704.19|707.07|704.19|707.07|704.19|707.07|704.19|0
1647434330000|2022-03-16 12:38:50|707.31|704.43|707.07|704.19|707.31|704.43|707.07|704.19|0
1647434340000|2022-03-16 12:39:00|707.31|704.43|706.83|703.95|707.31|704.43|706.83|703.95|0
1647434350000|2022-03-16 12:39:10|706.95|704.07|707.55|704.67|707.55|704.67|706.83|703.95|0
1647434360000|2022-03-16 12:39:20|707.79|704.91|708.03|705.15|708.03|705.15|707.79|704.91|0
1647434370000|2022-03-16 12:39:30|708.27|705.39|708.27|705.39|708.27|705.39|708.03|705.15|0
1647434380000|2022-03-16 12:39:40|708.03|705.15|708.15|705.27|708.15|705.27|708.03|705.15|0
1647434390000|2022-03-16 12:39:50|708.27|705.39|708.03|705.15|708.27|705.39|708.03|705.15|0
1647434400000|2022-03-16 12:40:00|708.27|705.39|708.27|705.39|708.27|705.39|708.03|705.15|0
1647434410000|2022-03-16 12:40:10|708.03|705.15|707.79|704.91|708.03|705.15|707.79|704.91|0
1647434420000|2022-03-16 12:40:20|708.03|705.15|707.55|704.67|708.03|705.15|707.55|704.67|0
1647434430000|2022-03-16 12:40:30|707.67|704.79|707.55|704.67|707.79|704.91|707.55|704.67|0
1647434440000|2022-03-16 12:40:40|707.31|704.43|706.71|703.83|707.31|704.43|706.71|703.83|0
1647434450000|2022-03-16 12:40:50|706.83|703.95|707.07|704.19|707.07|704.19|706.83|703.95|0
1647434460000|2022-03-16 12:41:00|707.43|704.55|707.31|704.43|707.43|704.55|707.31|704.43|0
1647434470000|2022-03-16 12:41:10|707.07|704.19|706.83|703.95|707.07|704.19|706.83|703.95|0
1647434480000|2022-03-16 12:41:20|707.07|704.19|707.07|704.19|707.07|704.19|707.07|704.19|0
1647434490000|2022-03-16 12:41:30|706.83|703.95|707.07|704.19|707.07|704.19|706.83|703.95|0
1647434500000|2022-03-16 12:41:40|707.31|704.43|707.43|704.55|707.55|704.67|707.31|704.43|0
1647434510000|2022-03-16 12:41:50|707.31|704.43|707.55|704.67|707.55|704.67|707.31|704.43|0
1647434520000|2022-03-16 12:42:00|707.31|704.43|706.83|703.95|707.55|704.67|706.83|703.95|0
1647434530000|2022-03-16 12:42:10|706.59|703.71|705.87|702.99|706.59|703.71|705.87|702.99|0
1647434540000|2022-03-16 12:42:20|705.51|702.63|705.63|702.75|705.63|702.75|705.51|702.63|0
1647434550000|2022-03-16 12:42:30|705.87|702.99|706.59|703.71|706.59|703.71|705.87|702.99|0
1647434560000|2022-03-16 12:42:40|706.35|703.47|706.59|703.71|706.71|703.83|706.35|703.47|0
1647434570000|2022-03-16 12:42:50|706.71|703.83|706.83|703.95|706.83|703.95|706.71|703.83|0
1647434580000|2022-03-16 12:43:00|707.07|704.19|706.83|703.95|707.07|704.19|706.83|703.95|0
1647434590000|2022-03-16 12:43:10|707.07|704.19|707.07|704.19|707.19|704.31|707.07|704.19|0
1647434600000|2022-03-16 12:43:20|707.31|704.43|707.07|704.19|707.31|704.43|707.07|704.19|0
1647434610000|2022-03-16 12:43:30|707.19|704.31|707.31|704.43|707.31|704.43|707.19|704.31|0
1647434620000|2022-03-16 12:43:40|707.07|704.19|707.07|704.19|707.07|704.19|707.07|704.19|0
1647434630000|2022-03-16 12:43:50|706.59|703.71|706.23|703.35|706.59|703.71|706.23|703.35|0
1647434640000|2022-03-16 12:44:00|706.11|703.23|706.83|703.95|706.83|703.95|706.11|703.23|0
1647434650000|2022-03-16 12:44:10|707.07|704.19|707.07|704.19|707.19|704.31|707.07|704.19|0
1647434660000|2022-03-16 12:44:20|706.83|703.95|707.07|704.19|707.07|704.19|706.83|703.95|0
1647434670000|2022-03-16 12:44:30|707.55|704.67|706.83|703.95|707.55|704.67|706.83|703.95|0
1647434680000|2022-03-16 12:44:40|706.59|703.71|707.31|704.43|707.31|704.43|706.59|703.71|0
1647434690000|2022-03-16 12:44:50|707.43|704.55|707.43|704.55|707.43|704.55|707.43|704.55|0
1647434700000|2022-03-16 12:45:00|707.31|704.43|706.71|703.83|707.31|704.43|706.59|703.71|0
1647434710000|2022-03-16 12:45:10|706.59|703.71|706.71|703.83|706.71|703.83|706.35|703.47|0
1647434720000|2022-03-16 12:45:20|707.14|704.26|707.38|704.5|707.38|704.5|707.14|704.26|0
1647434730000|2022-03-16 12:45:30|707.73|704.85|707.97|705.09|707.97|705.09|707.73|704.85|0
1647434740000|2022-03-16 12:45:40|707.73|704.85|708.1|705.22|708.1|705.22|707.73|704.85|0
1647434750000|2022-03-16 12:45:50|708.21|705.33|708.93|706.05|709.17|706.29|708.21|705.33|0
1647434760000|2022-03-16 12:46:00|709.17|706.29|708.93|706.05|709.17|706.29|708.93|706.05|0
1647434770000|2022-03-16 12:46:10|709.06|706.18|709.89|707.01|709.89|707.01|709.06|706.18|0
1647434780000|2022-03-16 12:46:20|709.41|706.53|709.06|706.18|709.41|706.53|709.06|706.18|0
1647434790000|2022-03-16 12:46:30|709.17|706.29|709.41|706.53|709.41|706.53|709.17|706.29|0
1647434800000|2022-03-16 12:46:40|709.17|706.29|709.78|706.9|709.78|706.9|709.17|706.29|0
1647434810000|2022-03-16 12:46:50|709.65|706.77|709.41|706.53|709.65|706.77|709.41|706.53|0
1647434820000|2022-03-16 12:47:00|709.17|706.29|709.65|706.77|709.65|706.77|709.17|706.29|0
1647434840000|2022-03-16 12:47:20|709.78|706.9|709.65|706.77|709.89|707.01|709.65|706.77|0
1647434850000|2022-03-16 12:47:30|709.54|706.66|709.17|706.29|709.54|706.66|709.17|706.29|0
1647434860000|2022-03-16 12:47:40|709.41|706.53|709.89|707.01|709.89|707.01|709.41|706.53|0
1647434870000|2022-03-16 12:47:50|710.13|707.25|710.13|707.25|710.13|707.25|710.13|707.25|0
1647434880000|2022-03-16 12:48:00|710.26|707.38|710.26|707.38|710.26|707.38|710.26|707.38|0
1647434890000|2022-03-16 12:48:10|710.13|707.25|710.37|707.49|710.37|707.49|710.13|707.25|0
1647434900000|2022-03-16 12:48:20|710.13|707.25|710.37|707.49|710.37|707.49|710.13|707.25|0
1647434910000|2022-03-16 12:48:30|710.13|707.25|710.13|707.25|710.37|707.49|710.13|707.25|0
1647434920000|2022-03-16 12:48:40|709.65|706.77|709.65|706.77|709.65|706.77|709.65|706.77|0
1647434930000|2022-03-16 12:48:50|709.41|706.53|709.41|706.53|709.41|706.53|709.41|706.53|0
1647434940000|2022-03-16 12:49:00|709.65|706.77|709.41|706.53|709.65|706.77|709.3|706.42|0
1647434950000|2022-03-16 12:49:10|709.65|706.77|709.89|707.01|709.89|707.01|709.65|706.77|0
1647434960000|2022-03-16 12:49:20|709.65|706.77|709.65|706.77|709.65|706.77|709.41|706.53|0
1647434970000|2022-03-16 12:49:30|709.89|707.01|709.89|707.01|709.89|707.01|709.89|707.01|0
1647434980000|2022-03-16 12:49:40|709.65|706.77|708.93|706.05|709.65|706.77|708.93|706.05|0
1647434990000|2022-03-16 12:49:50|708.69|705.81|708.45|705.57|708.69|705.81|708.45|705.57|0
1647435000000|2022-03-16 12:50:00|708.69|705.81|709.17|706.29|709.17|706.29|708.69|705.81|0
1647435010000|2022-03-16 12:50:10|709.41|706.53|710.13|707.25|710.13|707.25|709.41|706.53|0
1647435020000|2022-03-16 12:50:20|710.02|707.14|710.13|707.25|710.13|707.25|710.02|707.14|0
1647435030000|2022-03-16 12:50:30|710.85|707.97|710.61|707.73|710.85|707.97|710.61|707.73|0
1647435040000|2022-03-16 12:50:40|710.85|707.97|710.61|707.73|710.85|707.97|710.61|707.73|0
1647435050000|2022-03-16 12:50:50|711.09|708.21|710.13|707.25|711.33|708.45|710.13|707.25|0
1647435060000|2022-03-16 12:51:00|709.65|706.77|708.69|705.81|709.65|706.77|708.69|705.81|0
1647435070000|2022-03-16 12:51:10|708.45|705.57|708.69|705.81|708.69|705.81|708.45|705.57|0
1647435080000|2022-03-16 12:51:20|708.93|706.05|708.45|705.57|708.93|706.05|708.45|705.57|0
1647435090000|2022-03-16 12:51:30|708.69|705.81|708.93|706.05|709.17|706.29|708.69|705.81|0
1647435100000|2022-03-16 12:51:40|708.69|705.81|709.3|706.42|709.3|706.42|708.69|705.81|0
1647435110000|2022-03-16 12:51:50|709.17|706.29|709.17|706.29|709.17|706.29|709.17|706.29|0
1647435120000|2022-03-16 12:52:00|709.41|706.53|709.3|706.42|709.41|706.53|709.3|706.42|0
1647435130000|2022-03-16 12:52:10|709.41|706.53|707.73|704.85|709.41|706.53|707.73|704.85|0
1647435140000|2022-03-16 12:52:20|708.45|705.57|707.86|704.98|708.45|705.57|707.86|704.98|0
1647435150000|2022-03-16 12:52:30|708.69|705.81|708.21|705.33|708.69|705.81|708.21|705.33|0
1647435160000|2022-03-16 12:52:40|707.97|705.09|708.93|706.05|708.93|706.05|707.97|705.09|0
1647435170000|2022-03-16 12:52:50|709.17|706.29|709.17|706.29|709.17|706.29|708.93|706.05|0
1647435180000|2022-03-16 12:53:00|709.41|706.53|709.41|706.53|710.37|707.49|709.41|706.53|0
1647435190000|2022-03-16 12:53:10|709.17|706.29|709.3|706.42|709.3|706.42|709.17|706.29|0
1647435200000|2022-03-16 12:53:20|709.17|706.29|708.45|705.57|709.17|706.29|708.45|705.57|0
1647435210000|2022-03-16 12:53:30|708.69|705.81|708.69|705.81|708.69|705.81|708.69|705.81|0
1647435220000|2022-03-16 12:53:40|708.45|705.57|708.58|705.7|708.69|705.81|708.45|705.57|0
1647435230000|2022-03-16 12:53:50|708.45|705.57|709.17|706.29|709.17|706.29|708.45|705.57|0
1647435240000|2022-03-16 12:54:00|709.3|706.42|709.89|707.01|709.89|707.01|709.3|706.42|0
1647435250000|2022-03-16 12:54:10|709.54|706.66|709.41|706.53|709.65|706.77|709.41|706.53|0
1647435260000|2022-03-16 12:54:20|709.65|706.77|709.65|706.77|709.89|707.01|709.65|706.77|0
1647435270000|2022-03-16 12:54:30|709.78|706.9|709.78|706.9|710.13|707.25|709.78|706.9|0
1647435280000|2022-03-16 12:54:40|709.65|706.77|709.78|706.9|709.78|706.9|709.65|706.77|0
1647435290000|2022-03-16 12:54:50|709.65|706.77|709.65|706.77|709.65|706.77|709.41|706.53|0
1647435300000|2022-03-16 12:55:00|709.41|706.53|709.89|707.01|709.89|707.01|709.41|706.53|0
1647435310000|2022-03-16 12:55:10|710.13|707.25|710.13|707.25|710.13|707.25|710.13|707.25|0
1647435320000|2022-03-16 12:55:20|710.37|707.49|710.13|707.25|710.37|707.49|710.13|707.25|0
1647435330000|2022-03-16 12:55:30|710.61|707.73|710.61|707.73|710.61|707.73|710.61|707.73|0
1647435340000|2022-03-16 12:55:40|710.37|707.49|710.61|707.73|710.61|707.73|710.37|707.49|0
1647435350000|2022-03-16 12:55:50|710.37|707.49|710.13|707.25|710.37|707.49|710.13|707.25|0
1647435360000|2022-03-16 12:56:00|709.65|706.77|709.65|706.77|709.65|706.77|709.65|706.77|0
1647435370000|2022-03-16 12:56:10|709.41|706.53|709.06|706.18|709.41|706.53|709.06|706.18|0
1647435380000|2022-03-16 12:56:20|708.93|706.05|709.54|706.66|709.54|706.66|708.93|706.05|0
1647435390000|2022-03-16 12:56:30|709.65|706.77|710.37|707.49|710.37|707.49|709.65|706.77|0
1647435400000|2022-03-16 12:56:40|710.61|707.73|710.61|707.73|710.61|707.73|710.37|707.49|0
1647435410000|2022-03-16 12:56:50|710.85|707.97|711.33|708.45|711.33|708.45|710.85|707.97|0
1647435420000|2022-03-16 12:57:00|711.09|708.21|711.46|708.58|711.46|708.58|710.26|707.38|0
1647435430000|2022-03-16 12:57:10|711.57|708.69|711.81|708.93|711.81|708.93|711.57|708.69|0
1647435440000|2022-03-16 12:57:20|711.57|708.69|711.7|708.82|711.7|708.82|711.33|708.45|0
1647435450000|2022-03-16 12:57:30|711.81|708.93|712.05|709.17|712.05|709.17|711.81|708.93|0
1647435460000|2022-03-16 12:57:40|711.81|708.93|712.05|709.17|712.05|709.17|711.81|708.93|0
1647435470000|2022-03-16 12:57:50|712.29|709.41|712.29|709.41|712.29|709.41|712.29|709.41|0
1647435480000|2022-03-16 12:58:00|712.05|709.17|712.05|709.17|712.29|709.41|712.05|709.17|0
1647435490000|2022-03-16 12:58:10|711.81|708.93|711.81|708.93|711.81|708.93|711.57|708.69|0
1647435500000|2022-03-16 12:58:20|711.7|708.82|711.57|708.69|711.7|708.82|711.57|708.69|0
1647435510000|2022-03-16 12:58:30|711.7|708.82|711.57|708.69|711.7|708.82|711.33|708.45|0
1647435520000|2022-03-16 12:58:40|711.22|708.34|710.98|708.1|711.22|708.34|710.98|708.1|0
1647435530000|2022-03-16 12:58:50|710.85|707.97|711.09|708.21|711.09|708.21|710.85|707.97|0
1647435540000|2022-03-16 12:59:00|711.33|708.45|711.09|708.21|711.33|708.45|711.09|708.21|0
1647435550000|2022-03-16 12:59:10|711.33|708.45|711.09|708.21|711.33|708.45|711.09|708.21|0
1647435560000|2022-03-16 12:59:20|710.85|707.97|711.22|708.34|711.22|708.34|710.85|707.97|0
1647435570000|2022-03-16 12:59:30|711.09|708.21|711.09|708.21|711.57|708.69|711.09|708.21|0
1647435580000|2022-03-16 12:59:40|710.85|707.97|711.09|708.21|711.09|708.21|710.85|707.97|0
1647435590000|2022-03-16 12:59:50|710.85|707.97|710.85|707.97|710.85|707.97|710.61|707.73|0
1647435600000|2022-03-16 13:00:00|710.61|707.73|710.85|707.97|711.09|708.21|710.61|707.73|0
1647435610000|2022-03-16 13:00:10|710.61|707.73|710.61|707.73|710.61|707.73|710.61|707.73|0
1647435620000|2022-03-16 13:00:20|710.37|707.49|710.26|707.38|710.37|707.49|710.26|707.38|0
1647435630000|2022-03-16 13:00:30|710.37|707.49|710.85|707.97|711.09|708.21|710.37|707.49|0
1647435640000|2022-03-16 13:00:40|710.61|707.73|710.85|707.97|710.85|707.97|710.61|707.73|0
1647435650000|2022-03-16 13:00:50|710.61|707.73|710.85|707.97|710.85|707.97|710.61|707.73|0
1647435660000|2022-03-16 13:01:00|711.09|708.21|711.33|708.45|711.33|708.45|711.09|708.21|0
1647435670000|2022-03-16 13:01:10|711.46|708.58|711.81|708.93|711.81|708.93|711.46|708.58|0
1647435680000|2022-03-16 13:01:20|712.05|709.17|712.05|709.17|712.05|709.17|712.05|709.17|0
1647435690000|2022-03-16 13:01:30|711.81|708.93|713.49|710.61|713.49|710.61|711.81|708.93|0
1647435700000|2022-03-16 13:01:40|713.01|710.13|713.25|710.37|713.25|710.37|713.01|710.13|0
1647435710000|2022-03-16 13:01:50|713.14|710.26|713.25|710.37|713.49|710.61|713.14|710.26|0
1647435720000|2022-03-16 13:02:00|713.49|710.61|713.49|710.61|713.49|710.61|713.49|710.61|0
1647435730000|2022-03-16 13:02:10|713.38|710.5|713.25|710.37|713.38|710.5|713.25|710.37|0
1647435740000|2022-03-16 13:02:20|713.49|710.61|713.49|710.61|713.49|710.61|713.49|710.61|0
1647435750000|2022-03-16 13:02:30|713.38|710.5|713.49|710.61|713.49|710.61|713.38|710.5|0
1647435760000|2022-03-16 13:02:40|713.25|710.37|712.77|709.89|713.25|710.37|712.77|709.89|0
1647435770000|2022-03-16 13:02:50|712.53|709.65|712.53|709.65|712.53|709.65|712.53|709.65|0
1647435780000|2022-03-16 13:03:00|712.29|709.41|712.29|709.41|712.29|709.41|712.29|709.41|0
1647435790000|2022-03-16 13:03:10|712.05|709.17|712.18|709.3|712.29|709.41|712.05|709.17|0
1647435800000|2022-03-16 13:03:20|712.29|709.41|712.29|709.41|712.29|709.41|712.18|709.3|0
1647435810000|2022-03-16 13:03:30|712.53|709.65|712.42|709.54|712.53|709.65|712.29|709.41|0
1647435820000|2022-03-16 13:03:40|712.53|709.65|713.01|710.13|713.01|710.13|712.53|709.65|0
1647435830000|2022-03-16 13:03:50|712.77|709.89|712.53|709.65|712.77|709.89|712.53|709.65|0
1647435840000|2022-03-16 13:04:00|712.29|709.41|712.29|709.41|712.29|709.41|712.18|709.3|0
1647435850000|2022-03-16 13:04:10|712.53|709.65|712.29|709.41|712.53|709.65|712.29|709.41|0
1647435860000|2022-03-16 13:04:20|712.53|709.65|712.53|709.65|712.53|709.65|712.53|709.65|0
1647435870000|2022-03-16 13:04:30|712.29|709.41|712.53|709.65|712.53|709.65|712.18|709.3|0
1647435880000|2022-03-16 13:04:40|712.42|709.54|712.29|709.41|712.42|709.54|712.29|709.41|0
1647435890000|2022-03-16 13:04:50|712.42|709.54|712.77|709.89|712.77|709.89|712.29|709.41|0
1647435900000|2022-03-16 13:05:00|713.01|710.13|713.49|710.61|713.49|710.61|713.01|710.13|0
1647435910000|2022-03-16 13:05:10|713.62|710.74|714.46|711.58|714.46|711.58|713.62|710.74|0
1647435920000|2022-03-16 13:05:20|713.98|711.1|714.22|711.34|714.22|711.34|713.98|711.1|0
1647435930000|2022-03-16 13:05:30|714.46|711.58|714.46|711.58|714.46|711.58|714.22|711.34|0
1647435940000|2022-03-16 13:05:40|714.22|711.34|715.18|712.3|715.18|712.3|714.22|711.34|0
1647435950000|2022-03-16 13:05:50|715.54|712.66|715.78|712.9|715.78|712.9|715.42|712.54|0
1647435960000|2022-03-16 13:06:00|715.9|713.02|716.14|713.26|716.14|713.26|715.9|713.02|0
1647435970000|2022-03-16 13:06:10|715.9|713.02|716.14|713.26|716.14|713.26|715.9|713.02|0
1647435980000|2022-03-16 13:06:20|715.9|713.02|715.66|712.78|715.9|713.02|715.66|712.78|0
1647435990000|2022-03-16 13:06:30|715.54|712.66|715.9|713.02|715.9|713.02|715.54|712.66|0
1647436000000|2022-03-16 13:06:40|716.14|713.26|716.38|713.5|716.38|713.5|716.14|713.26|0
1647436010000|2022-03-16 13:06:50|716.14|713.26|715.9|713.02|716.14|713.26|715.9|713.02|0
1647436020000|2022-03-16 13:07:00|715.66|712.78|715.9|713.02|715.9|713.02|715.66|712.78|0
1647436030000|2022-03-16 13:07:10|715.66|712.78|715.66|712.78|715.66|712.78|715.66|712.78|0
1647436040000|2022-03-16 13:07:20|715.42|712.54|715.66|712.78|715.66|712.78|715.42|712.54|0
1647436050000|2022-03-16 13:07:30|715.42|712.54|715.18|712.3|715.42|712.54|715.18|712.3|0
1647436060000|2022-03-16 13:07:40|714.94|712.06|714.46|711.58|714.94|712.06|714.46|711.58|0
1647436070000|2022-03-16 13:07:50|713.97|711.09|713.73|710.85|713.97|711.09|713.73|710.85|0
1647436080000|2022-03-16 13:08:00|713.97|711.09|714.22|711.34|714.22|711.34|713.97|711.09|0
1647436090000|2022-03-16 13:08:10|714.34|711.46|714.22|711.34|714.34|711.46|714.1|711.22|0
1647436100000|2022-03-16 13:08:20|713.97|711.09|714.58|711.7|714.58|711.7|713.97|711.09|0
1647436110000|2022-03-16 13:08:30|714.46|711.58|714.46|711.58|714.46|711.58|714.46|711.58|0
1647436120000|2022-03-16 13:08:40|714.34|711.46|714.22|711.34|714.34|711.46|714.22|711.34|0
1647436130000|2022-03-16 13:08:50|713.97|711.09|714.94|712.06|714.94|712.06|713.97|711.09|0
1647436140000|2022-03-16 13:09:00|714.7|711.82|714.46|711.58|714.7|711.82|714.46|711.58|0
1647436150000|2022-03-16 13:09:10|713.97|711.09|714.22|711.34|714.22|711.34|713.97|711.09|0
1647436160000|2022-03-16 13:09:20|713.97|711.09|713.25|710.37|713.97|711.09|713.25|710.37|0
1647436170000|2022-03-16 13:09:30|713.01|710.13|713.01|710.13|713.01|710.13|713.01|710.13|0
1647436180000|2022-03-16 13:09:40|713.25|710.37|713.25|710.37|713.25|710.37|713.25|710.37|0
1647436190000|2022-03-16 13:09:50|713.49|710.61|713.38|710.5|713.49|710.61|713.38|710.5|0
1647436200000|2022-03-16 13:10:00|713.25|710.37|713.49|710.61|713.49|710.61|713.25|710.37|0
1647436210000|2022-03-16 13:10:10|713.25|710.37|713.25|710.37|713.49|710.61|713.25|710.37|0
1647436220000|2022-03-16 13:10:20|713.01|710.13|713.25|710.37|713.25|710.37|713.01|710.13|0
1647436230000|2022-03-16 13:10:30|713.14|710.26|713.01|710.13|713.14|710.26|712.77|709.89|0
1647436240000|2022-03-16 13:10:40|713.49|710.61|713.73|710.85|713.86|710.98|713.49|710.61|0
1647436250000|2022-03-16 13:10:50|713.86|710.98|713.97|711.09|713.97|711.09|713.86|710.98|0
1647436260000|2022-03-16 13:11:00|714.21|711.33|714.1|711.22|714.21|711.33|713.97|711.09|0
1647436270000|2022-03-16 13:11:10|713.97|711.09|713.97|711.09|713.97|711.09|713.73|710.85|0
1647436280000|2022-03-16 13:11:20|714.21|711.33|713.73|710.85|714.21|711.33|713.73|710.85|0
1647436290000|2022-03-16 13:11:30|713.97|711.09|714.46|711.58|714.46|711.58|713.97|711.09|0
1647436300000|2022-03-16 13:11:40|714.34|711.46|714.34|711.46|714.34|711.46|714.34|711.46|0
1647436310000|2022-03-16 13:11:50|714.21|711.33|714.21|711.33|714.21|711.33|713.97|711.09|0
1647436320000|2022-03-16 13:12:00|713.97|711.09|713.86|710.98|714.21|711.33|713.86|710.98|0
1647436330000|2022-03-16 13:12:10|713.97|711.09|714.21|711.33|714.21|711.33|713.97|711.09|0
1647436340000|2022-03-16 13:12:20|714.46|711.58|713.97|711.09|714.46|711.58|713.97|711.09|0
1647436350000|2022-03-16 13:12:30|714.21|711.33|713.97|711.09|714.21|711.33|713.97|711.09|0
1647436360000|2022-03-16 13:12:40|713.73|710.85|713.86|710.98|713.86|710.98|713.73|710.85|0
1647436370000|2022-03-16 13:12:50|713.97|711.09|713.86|710.98|713.97|711.09|713.86|710.98|0
1647436380000|2022-03-16 13:13:00|713.73|710.85|713.73|710.85|713.73|710.85|713.73|710.85|0
1647436390000|2022-03-16 13:13:10|713.25|710.37|713.25|710.37|713.25|710.37|713.14|710.26|0
1647436400000|2022-03-16 13:13:20|713.73|710.85|713.73|710.85|713.73|710.85|713.49|710.61|0
1647436410000|2022-03-16 13:13:30|713.97|711.09|713.97|711.09|713.97|711.09|713.97|711.09|0
1647436420000|2022-03-16 13:13:40|713.73|710.85|713.97|711.09|713.97|711.09|713.73|710.85|0
1647436430000|2022-03-16 13:13:50|713.73|710.85|713.73|710.85|713.73|710.85|713.73|710.85|0
1647436440000|2022-03-16 13:14:00|713.49|710.61|713.14|710.26|713.49|710.61|713.14|710.26|0
1647436450000|2022-03-16 13:14:10|713.25|710.37|713.73|710.85|713.73|710.85|713.25|710.37|0
1647436460000|2022-03-16 13:14:20|713.62|710.74|713.49|710.61|713.62|710.74|713.49|710.61|0
1647436470000|2022-03-16 13:14:30|713.25|710.37|713.49|710.61|713.49|710.61|713.25|710.37|0
1647436480000|2022-03-16 13:14:40|713.97|711.09|713.97|711.09|713.97|711.09|713.97|711.09|0
1647436490000|2022-03-16 13:14:50|713.73|710.85|713.73|710.85|713.97|711.09|713.73|710.85|0
1647436500000|2022-03-16 13:15:00|714.45|711.57|714.21|711.33|715.42|712.54|714.21|711.33|0
1647436510000|2022-03-16 13:15:10|714.1|711.22|713.01|710.13|714.1|711.22|713.01|710.13|0
1647436520000|2022-03-16 13:15:20|712.77|709.89|712.29|709.41|712.77|709.89|712.29|709.41|0
1647436530000|2022-03-16 13:15:30|712.05|709.17|712.05|709.17|712.29|709.41|712.05|709.17|0
1647436540000|2022-03-16 13:15:40|711.81|708.93|711.81|708.93|712.05|709.17|711.81|708.93|0
1647436560000|2022-03-16 13:16:00|712.05|709.17|712.29|709.41|712.29|709.41|712.05|709.17|0
1647436570000|2022-03-16 13:16:10|712.53|709.65|712.29|709.41|712.53|709.65|712.29|709.41|0
1647436580000|2022-03-16 13:16:20|712.53|709.65|713.73|710.85|713.73|710.85|712.29|709.41|0
1647436590000|2022-03-16 13:16:30|713.97|711.09|714.45|711.57|714.45|711.57|713.97|711.09|0
1647436600000|2022-03-16 13:16:40|714.21|711.33|713.97|711.09|714.21|711.33|713.97|711.09|0
1647436610000|2022-03-16 13:16:50|714.21|711.33|714.21|711.33|714.21|711.33|714.21|711.33|0
1647436620000|2022-03-16 13:17:00|714.45|711.57|714.21|711.33|714.45|711.57|714.21|711.33|0
1647436630000|2022-03-16 13:17:10|714.34|711.46|714.34|711.46|714.45|711.57|714.21|711.33|0
1647436640000|2022-03-16 13:17:20|714.21|711.33|713.73|710.85|714.21|711.33|713.73|710.85|0
1647436650000|2022-03-16 13:17:30|713.49|710.61|713.73|710.85|713.73|710.85|713.49|710.61|0
1647436660000|2022-03-16 13:17:40|713.49|710.61|713.97|711.09|714.21|711.33|713.49|710.61|0
1647436670000|2022-03-16 13:17:50|713.73|710.85|713.49|710.61|713.73|710.85|713.49|710.61|0
1647436680000|2022-03-16 13:18:00|713.97|711.09|713.97|711.09|713.97|711.09|713.86|710.98|0
1647436690000|2022-03-16 13:18:10|713.73|710.85|713.25|710.37|713.73|710.85|713.25|710.37|0
1647436700000|2022-03-16 13:18:20|713.14|710.26|713.25|710.37|713.25|710.37|713.14|710.26|0
1647436710000|2022-03-16 13:18:30|713.01|710.13|712.53|709.65|713.01|710.13|712.53|709.65|0
1647436720000|2022-03-16 13:18:40|712.29|709.41|712.29|709.41|712.42|709.54|712.29|709.41|0
1647436730000|2022-03-16 13:18:50|712.05|709.17|712.29|709.41|712.29|709.41|712.05|709.17|0
1647436740000|2022-03-16 13:19:00|712.05|709.17|712.29|709.41|712.29|709.41|712.05|709.17|0
1647436750000|2022-03-16 13:19:10|712.05|709.17|712.05|709.17|712.29|709.41|712.05|709.17|0
1647436760000|2022-03-16 13:19:20|712.18|709.3|712.05|709.17|712.18|709.3|712.05|709.17|0
1647436770000|2022-03-16 13:19:30|711.81|708.93|711.81|708.93|711.81|708.93|711.57|708.69|0
1647436780000|2022-03-16 13:19:40|711.57|708.69|711.7|708.82|711.81|708.93|711.57|708.69|0
1647436790000|2022-03-16 13:19:50|711.81|708.93|711.81|708.93|711.94|709.06|711.81|708.93|0
1647436800000|2022-03-16 13:20:00|712.05|709.17|712.53|709.65|712.53|709.65|712.05|709.17|0
1647436810000|2022-03-16 13:20:10|712.29|709.41|712.29|709.41|712.77|709.89|712.29|709.41|0
1647436820000|2022-03-16 13:20:20|712.05|709.17|711.81|708.93|712.05|709.17|711.81|708.93|0
1647436830000|2022-03-16 13:20:30|711.57|708.69|711.81|708.93|711.81|708.93|711.57|708.69|0
1647436840000|2022-03-16 13:20:40|712.05|709.17|712.53|709.65|712.53|709.65|711.81|708.93|0
1647436850000|2022-03-16 13:20:50|712.29|709.41|712.29|709.41|712.29|709.41|712.29|709.41|0
1647436860000|2022-03-16 13:21:00|712.42|709.54|712.05|709.17|712.42|709.54|712.05|709.17|0
1647436870000|2022-03-16 13:21:10|711.94|709.06|711.81|708.93|711.94|709.06|711.7|708.82|0
1647436880000|2022-03-16 13:21:20|712.05|709.17|712.05|709.17|712.05|709.17|712.05|709.17|0
1647436890000|2022-03-16 13:21:30|711.81|708.93|711.81|708.93|712.05|709.17|711.81|708.93|0
1647436900000|2022-03-16 13:21:40|711.57|708.69|711.09|708.21|711.57|708.69|711.09|708.21|0
1647436910000|2022-03-16 13:21:50|710.85|707.97|710.37|707.49|710.85|707.97|710.37|707.49|0
1647436920000|2022-03-16 13:22:00|710.25|707.37|710.61|707.73|710.61|707.73|710.25|707.37|0
1647436930000|2022-03-16 13:22:10|710.85|707.97|710.97|708.09|711.09|708.21|710.85|707.97|0
1647436940000|2022-03-16 13:22:20|710.85|707.97|710.97|708.09|710.97|708.09|710.85|707.97|0
1647436950000|2022-03-16 13:22:30|711.57|708.69|711.81|708.93|711.81|708.93|711.57|708.69|0
1647436960000|2022-03-16 13:22:40|712.05|709.17|711.33|708.45|712.05|709.17|711.33|708.45|0
1647436970000|2022-03-16 13:22:50|711.21|708.33|711.09|708.21|711.21|708.33|711.09|708.21|0
1647436980000|2022-03-16 13:23:00|710.85|707.97|710.85|707.97|710.85|707.97|710.85|707.97|0
1647436990000|2022-03-16 13:23:10|710.61|707.73|710.13|707.25|710.61|707.73|710.13|707.25|0
1647437000000|2022-03-16 13:23:20|710.37|707.49|710.61|707.73|710.61|707.73|710.37|707.49|0
1647437030000|2022-03-16 13:23:50|710.37|707.49|710.61|707.73|710.61|707.73|710.37|707.49|0
1647437040000|2022-03-16 13:24:00|710.37|707.49|710.85|707.97|710.85|707.97|710.37|707.49|0
1647437050000|2022-03-16 13:24:10|710.61|707.73|710.37|707.49|710.61|707.73|710.37|707.49|0
1647437060000|2022-03-16 13:24:20|710.13|707.25|710.13|707.25|710.13|707.25|710.13|707.25|0
1647437070000|2022-03-16 13:24:30|709.89|707.01|709.65|706.77|709.89|707.01|709.65|706.77|0
1647437080000|2022-03-16 13:24:40|708.21|705.33|707.97|705.09|708.21|705.33|707.73|704.85|0
1647437090000|2022-03-16 13:24:50|707.73|704.85|707.73|704.85|707.97|705.09|707.73|704.85|0
1647437100000|2022-03-16 13:25:00|707.97|705.09|708.21|705.33|708.21|705.33|707.97|705.09|0
1647437110000|2022-03-16 13:25:10|708.45|705.57|708.69|705.81|708.69|705.81|708.45|705.57|0
1647437120000|2022-03-16 13:25:20|709.17|706.29|709.41|706.53|709.41|706.53|709.17|706.29|0
1647437140000|2022-03-16 13:25:40|708.93|706.05|708.93|706.05|708.93|706.05|708.93|706.05|0
1647437160000|2022-03-16 13:26:00|709.17|706.29|709.05|706.17|709.17|706.29|708.93|706.05|0
1647437170000|2022-03-16 13:26:10|708.93|706.05|709.17|706.29|709.17|706.29|708.93|706.05|0
1647437180000|2022-03-16 13:26:20|709.41|706.53|709.89|707.01|709.89|707.01|709.41|706.53|0
1647437190000|2022-03-16 13:26:30|710.13|707.25|710.85|707.97|710.85|707.97|710.13|707.25|0
1647437200000|2022-03-16 13:26:40|710.61|707.73|711.09|708.21|711.09|708.21|710.61|707.73|0
1647437210000|2022-03-16 13:26:50|711.33|708.45|710.85|707.97|711.33|708.45|710.85|707.97|0
1647437220000|2022-03-16 13:27:00|711.09|708.21|711.57|708.69|711.57|708.69|711.09|708.21|0
1647437230000|2022-03-16 13:27:10|711.33|708.45|710.85|707.97|711.33|708.45|710.85|707.97|0
1647437240000|2022-03-16 13:27:20|711.09|708.21|711.57|708.69|711.57|708.69|711.09|708.21|0
1647437250000|2022-03-16 13:27:30|711.81|708.93|711.81|708.93|711.81|708.93|711.81|708.93|0
1647437260000|2022-03-16 13:27:40|711.57|708.69|712.05|709.17|712.53|709.65|711.57|708.69|0
1647437270000|2022-03-16 13:27:50|712.29|709.41|712.77|709.89|712.77|709.89|712.29|709.41|0
1647437280000|2022-03-16 13:28:00|713.01|710.13|713.25|710.37|713.25|710.37|712.77|709.89|0
1647437290000|2022-03-16 13:28:10|714.21|711.33|714.21|711.33|714.69|711.81|714.21|711.33|0
1647437300000|2022-03-16 13:28:20|714.45|711.57|713.49|710.61|714.45|711.57|713.49|710.61|0
1647437310000|2022-03-16 13:28:30|713.73|710.85|714.69|711.81|714.69|711.81|713.73|710.85|0
1647437320000|2022-03-16 13:28:40|714.45|711.57|714.45|711.57|714.69|711.81|714.45|711.57|0
1647437330000|2022-03-16 13:28:50|714.21|711.33|714.21|711.33|714.21|711.33|713.97|711.09|0
1647437340000|2022-03-16 13:29:00|713.97|711.09|714.45|711.57|714.45|711.57|713.97|711.09|0
1647437350000|2022-03-16 13:29:10|714.21|711.33|714.21|711.33|714.21|711.33|714.1|711.22|0
1647437360000|2022-03-16 13:29:20|713.73|710.85|713.86|710.98|713.86|710.98|713.73|710.85|0
1647437370000|2022-03-16 13:29:30|713.25|710.37|712.77|709.89|713.25|710.37|712.77|709.89|0
1647437380000|2022-03-16 13:29:40|712.53|709.65|712.53|709.65|712.53|709.65|712.53|709.65|0
1647437390000|2022-03-16 13:29:50|712.42|709.54|713.49|710.61|713.49|710.61|712.42|709.54|0
1647437400000|2022-03-16 13:30:00|713.01|710.13|712.05|709.17|713.01|710.13|712.05|709.17|0
1647437410000|2022-03-16 13:30:10|712.29|709.41|711.57|708.69|712.29|709.41|711.57|708.69|0
1647437420000|2022-03-16 13:30:20|712.29|709.41|711.57|708.69|712.29|709.41|711.57|708.69|0
1647437430000|2022-03-16 13:30:30|710.85|707.97|710.85|707.97|711.57|708.69|710.85|707.97|0
1647437440000|2022-03-16 13:30:40|711.09|708.21|711.57|708.69|711.81|708.93|711.09|708.21|0
1647437450000|2022-03-16 13:30:50|711.09|708.21|711.33|708.45|712.05|709.17|711.09|708.21|0
1647437460000|2022-03-16 13:31:00|711.81|708.93|711.57|708.69|711.81|708.93|710.13|707.25|0
1647437470000|2022-03-16 13:31:10|711.09|708.21|710.13|707.25|711.09|708.21|710.13|707.25|0
1647437480000|2022-03-16 13:31:20|709.17|706.29|711.57|708.69|711.57|708.69|709.17|706.29|0
1647437490000|2022-03-16 13:31:30|711.81|708.93|711.57|708.69|711.81|708.93|711.33|708.45|0
1647437500000|2022-03-16 13:31:40|711.81|708.93|711.57|708.69|712.41|709.53|711.09|708.21|0
1647437510000|2022-03-16 13:31:50|711.33|708.45|711.33|708.45|711.33|708.45|710.37|707.49|0
1647437520000|2022-03-16 13:32:00|711.81|708.93|710.61|707.73|711.81|708.93|710.61|707.73|0
1647437530000|2022-03-16 13:32:10|710.85|707.97|710.61|707.73|711.33|708.45|710.61|707.73|0
1647437540000|2022-03-16 13:32:20|709.89|707.01|710.37|707.49|711.09|708.21|709.89|707.01|0
1647437550000|2022-03-16 13:32:30|710.61|707.73|710.85|707.97|711.09|708.21|710.61|707.73|0
1647437560000|2022-03-16 13:32:40|710.13|707.25|710.61|707.73|710.61|707.73|710.13|707.25|0
1647437570000|2022-03-16 13:32:50|710.37|707.49|709.89|707.01|710.37|707.49|709.89|707.01|0
1647437580000|2022-03-16 13:33:00|709.65|706.77|710.61|707.73|710.61|707.73|709.65|706.77|0
1647437590000|2022-03-16 13:33:10|710.37|707.49|710.85|707.97|711.33|708.45|710.37|707.49|0
1647437600000|2022-03-16 13:33:20|711.09|708.21|711.57|708.69|712.77|709.89|711.09|708.21|0
1647437610000|2022-03-16 13:33:30|711.33|708.45|712.29|709.41|712.29|709.41|711.33|708.45|0
1647437620000|2022-03-16 13:33:40|711.33|708.45|710.85|707.97|711.33|708.45|710.61|707.73|0
1647437630000|2022-03-16 13:33:50|711.33|708.45|709.65|706.77|711.33|708.45|709.65|706.77|0
1647437640000|2022-03-16 13:34:00|708.93|706.05|707.73|704.85|708.93|706.05|707.73|704.85|0
1647437650000|2022-03-16 13:34:10|707.49|704.61|708.93|706.05|708.93|706.05|707.49|704.61|0
1647437660000|2022-03-16 13:34:20|709.17|706.29|708.45|705.57|709.41|706.53|708.45|705.57|0
1647437670000|2022-03-16 13:34:30|707.97|705.09|707.13|704.25|707.97|705.09|707.13|704.25|0
1647437680000|2022-03-16 13:34:40|707.25|704.37|707.01|704.13|707.25|704.37|706.77|703.89|0
1647437690000|2022-03-16 13:34:50|707.25|704.37|706.29|703.41|707.25|704.37|706.29|703.41|0
1647437700000|2022-03-16 13:35:00|705.81|702.93|705.57|702.69|706.77|703.89|705.57|702.69|0
1647437710000|2022-03-16 13:35:10|705.09|702.21|704.13|701.25|705.09|702.21|704.13|701.25|0
1647437720000|2022-03-16 13:35:20|703.17|700.29|703.41|700.53|703.41|700.53|703.17|700.29|0
1647437730000|2022-03-16 13:35:30|702.69|699.81|701.97|699.09|702.69|699.81|701.25|698.37|0
1647437740000|2022-03-16 13:35:40|702.21|699.33|703.89|701.01|703.89|701.01|702.21|699.33|0
1647437750000|2022-03-16 13:35:50|702.81|699.93|703.17|700.29|703.17|700.29|701.97|699.09|0
1647437760000|2022-03-16 13:36:00|704.37|701.49|702.93|700.05|704.37|701.49|702.93|700.05|0
1647437770000|2022-03-16 13:36:10|702.69|699.81|701.97|699.09|702.69|699.81|701.97|699.09|0
1647437780000|2022-03-16 13:36:20|701.25|698.37|702.21|699.33|702.21|699.33|701.25|698.37|0
1647437790000|2022-03-16 13:36:30|701.73|698.85|701.25|698.37|702.45|699.57|701.25|698.37|0
1647437800000|2022-03-16 13:36:40|701.49|698.61|701.25|698.37|701.49|698.61|701.25|698.37|0
1647437810000|2022-03-16 13:36:50|701.49|698.61|701.25|698.37|701.49|698.61|700.53|697.65|0
1647437820000|2022-03-16 13:37:00|700.53|697.65|700.29|697.41|700.53|697.65|700.05|697.17|0
1647437830000|2022-03-16 13:37:10|699.81|696.93|699.57|696.69|699.81|696.93|698.86|695.98|0
1647437840000|2022-03-16 13:37:20|699.34|696.46|698.86|695.98|699.57|696.69|698.86|695.98|0
1647437850000|2022-03-16 13:37:30|699.57|696.69|699.1|696.22|699.57|696.69|699.1|696.22|0
1647437860000|2022-03-16 13:37:40|700.77|697.89|700.29|697.41|700.77|697.89|700.29|697.41|0
1647437870000|2022-03-16 13:37:50|699.81|696.93|700.29|697.41|700.77|697.89|699.81|696.93|0
1647437880000|2022-03-16 13:38:00|699.81|696.93|699.34|696.46|699.81|696.93|699.1|696.22|0
1647437890000|2022-03-16 13:38:10|699.46|696.58|699.34|696.46|699.57|696.69|699.22|696.34|0
1647437900000|2022-03-16 13:38:20|698.62|695.74|699.34|696.46|699.34|696.46|698.62|695.74|0
1647437910000|2022-03-16 13:38:30|700.18|697.3|701.01|698.13|701.01|698.13|700.18|697.3|0
1647437920000|2022-03-16 13:38:40|700.05|697.17|698.14|695.26|700.29|697.41|698.14|695.26|0
1647437930000|2022-03-16 13:38:50|697.66|694.78|695.27|692.39|697.66|694.78|695.03|692.15|0
1647437940000|2022-03-16 13:39:00|694.55|691.67|695.03|692.15|695.03|692.15|694.55|691.67|0
1647437950000|2022-03-16 13:39:10|694.55|691.67|694.79|691.91|694.79|691.91|694.31|691.43|0
1647437960000|2022-03-16 13:39:20|694.55|691.67|694.31|691.43|694.91|692.03|694.07|691.19|0
1647437970000|2022-03-16 13:39:30|694.07|691.19|694.31|691.43|694.79|691.91|694.07|691.19|0
1647437980000|2022-03-16 13:39:40|694.07|691.19|695.03|692.15|695.03|692.15|694.07|691.19|0
1647437990000|2022-03-16 13:39:50|694.79|691.91|694.31|691.43|694.79|691.91|694.31|691.43|0
1647438000000|2022-03-16 13:40:00|694.55|691.67|693.59|690.71|694.55|691.67|693.59|690.71|0
1647438010000|2022-03-16 13:40:10|693.35|690.47|693.35|690.47|693.72|690.84|693.35|690.47|0
1647438020000|2022-03-16 13:40:20|692.16|689.28|691.92|689.04|692.16|689.28|691.92|689.04|0
1647438030000|2022-03-16 13:40:30|691.68|688.8|691.68|688.8|692.16|689.28|691.68|688.8|0
1647438040000|2022-03-16 13:40:40|692.16|689.28|693.11|690.23|693.11|690.23|692.16|689.28|0
1647438050000|2022-03-16 13:40:50|692.87|689.99|694.31|691.43|694.31|691.43|692.87|689.99|0
1647438060000|2022-03-16 13:41:00|694.55|691.67|694.07|691.19|695.15|692.27|694.07|691.19|0
1647438070000|2022-03-16 13:41:10|693.96|691.08|693.59|690.71|693.96|691.08|693.35|690.47|0
1647438080000|2022-03-16 13:41:20|694.31|691.43|694.79|691.91|694.79|691.91|694.31|691.43|0
1647438090000|2022-03-16 13:41:30|695.03|692.15|695.03|692.15|695.03|692.15|694.55|691.67|0
1647438100000|2022-03-16 13:41:40|694.31|691.43|694.31|691.43|694.43|691.55|694.31|691.43|0
1647438110000|2022-03-16 13:41:50|694.19|691.31|693.11|690.23|694.19|691.31|693.11|690.23|0
1647438120000|2022-03-16 13:42:00|692.64|689.76|691.92|689.04|692.64|689.76|691.92|689.04|0
1647438130000|2022-03-16 13:42:10|691.68|688.8|690.96|688.08|691.92|689.04|690.96|688.08|0
1647438140000|2022-03-16 13:42:20|691.2|688.32|691.44|688.56|691.44|688.56|691.2|688.32|0
1647438150000|2022-03-16 13:42:30|691.92|689.04|692.64|689.76|692.64|689.76|691.92|689.04|0
1647438160000|2022-03-16 13:42:40|692.87|689.99|691.92|689.04|692.87|689.99|691.92|689.04|0
1647438170000|2022-03-16 13:42:50|692.4|689.52|692.16|689.28|692.4|689.52|691.92|689.04|0
1647438180000|2022-03-16 13:43:00|692.4|689.52|690.72|687.84|692.4|689.52|690.72|687.84|0
1647438190000|2022-03-16 13:43:10|691.2|688.32|690.96|688.08|691.44|688.56|690.96|688.08|0
1647438200000|2022-03-16 13:43:20|691.44|688.56|691.44|688.56|691.44|688.56|691.2|688.32|0
1647438210000|2022-03-16 13:43:30|691.92|689.04|692.16|689.28|692.16|689.28|691.92|689.04|0
1647438220000|2022-03-16 13:43:40|691.92|689.04|692.4|689.52|692.87|689.99|691.92|689.04|0
1647438230000|2022-03-16 13:43:50|691.92|689.04|691.68|688.8|692.04|689.16|691.68|688.8|0
1647438250000|2022-03-16 13:44:10|691.44|688.56|690.96|688.08|691.44|688.56|690.96|688.08|0
1647438260000|2022-03-16 13:44:20|691.2|688.32|692.4|689.52|692.4|689.52|691.2|688.32|0
1647438270000|2022-03-16 13:44:30|691.92|689.04|691.44|688.56|691.92|689.04|691.44|688.56|0
1647438280000|2022-03-16 13:44:40|691.68|688.8|690.72|687.84|691.68|688.8|690.72|687.84|0
1647438290000|2022-03-16 13:44:50|690.96|688.08|691.68|688.8|691.68|688.8|690.96|688.08|0
1647438300000|2022-03-16 13:45:00|691.2|688.32|690.72|687.84|691.2|688.32|690.72|687.84|0
1647438310000|2022-03-16 13:45:10|691.2|688.32|690.72|687.84|691.2|688.32|690.72|687.84|0
1647438320000|2022-03-16 13:45:20|690.48|687.6|690.72|687.84|690.72|687.84|690.48|687.6|0
1647438330000|2022-03-16 13:45:30|691.44|688.56|690.72|687.84|691.44|688.56|688.57|685.69|0
1647438340000|2022-03-16 13:45:40|690.37|687.49|690.25|687.37|690.72|687.84|690.25|687.37|0
1647438350000|2022-03-16 13:45:50|690.48|687.6|690.48|687.6|690.96|688.08|690.48|687.6|0
1647438360000|2022-03-16 13:46:00|690.25|687.37|688.81|685.93|690.25|687.37|688.81|685.93|0
1647438370000|2022-03-16 13:46:10|688.34|685.46|688.46|685.58|688.57|685.69|688.34|685.46|0
1647438380000|2022-03-16 13:46:20|688.57|685.69|688.34|685.46|688.57|685.69|688.1|685.22|0
1647438390000|2022-03-16 13:46:30|688.57|685.69|688.33|685.45|688.57|685.69|688.1|685.22|0
1647438400000|2022-03-16 13:46:40|688.57|685.69|688.1|685.22|688.57|685.69|688.1|685.22|0
1647438410000|2022-03-16 13:46:50|688.33|685.45|688.1|685.22|688.33|685.45|688.1|685.22|0
1647438420000|2022-03-16 13:47:00|687.62|684.74|687.62|684.74|687.86|684.98|687.62|684.74|0
1647438430000|2022-03-16 13:47:10|687.86|684.98|687.86|684.98|687.86|684.98|687.38|684.5|0
1647438440000|2022-03-16 13:47:20|687.62|684.74|688.33|685.45|688.33|685.45|687.62|684.74|0
1647438450000|2022-03-16 13:47:30|688.81|685.93|689.05|686.17|689.05|686.17|688.81|685.93|0
1647438460000|2022-03-16 13:47:40|688.81|685.93|688.33|685.45|688.81|685.93|688.33|685.45|0
1647438470000|2022-03-16 13:47:50|688.1|685.22|687.98|685.1|688.33|685.45|687.98|685.1|0
1647438480000|2022-03-16 13:48:00|688.1|685.22|686.9|684.02|688.1|685.22|686.43|683.55|0
1647438490000|2022-03-16 13:48:10|686.66|683.78|687.14|684.26|687.38|684.5|686.66|683.78|0
1647438500000|2022-03-16 13:48:20|687.38|684.5|686.66|683.78|687.38|684.5|686.66|683.78|0
1647438510000|2022-03-16 13:48:30|686.9|684.02|686.9|684.02|687.14|684.26|686.9|684.02|0
1647438520000|2022-03-16 13:48:40|687.14|684.26|688.81|685.93|688.81|685.93|686.9|684.02|0
1647438530000|2022-03-16 13:48:50|690.01|687.13|689.29|686.41|690.01|687.13|689.05|686.17|0
1647438540000|2022-03-16 13:49:00|689.53|686.65|689.77|686.89|690.25|687.37|689.53|686.65|0
1647438550000|2022-03-16 13:49:10|689.65|686.77|688.81|685.93|689.65|686.77|688.7|685.82|0
1647438560000|2022-03-16 13:49:20|689.29|686.41|689.77|686.89|689.77|686.89|689.29|686.41|0
1647438570000|2022-03-16 13:49:30|689.53|686.65|689.65|686.77|689.65|686.77|689.53|686.65|0
1647438580000|2022-03-16 13:49:40|689.77|686.89|689.29|686.41|689.77|686.89|689.05|686.17|0
1647438590000|2022-03-16 13:49:50|689.53|686.65|689.89|687.01|690.01|687.13|689.53|686.65|0
1647438600000|2022-03-16 13:50:00|689.53|686.65|689.29|686.41|689.53|686.65|689.29|686.41|0
1647438610000|2022-03-16 13:50:10|688.57|685.69|689.29|686.41|689.29|686.41|688.57|685.69|0
1647438620000|2022-03-16 13:50:20|689.77|686.89|690.72|687.84|690.72|687.84|689.77|686.89|0
1647438630000|2022-03-16 13:50:30|691.09|688.21|691.92|689.04|691.92|689.04|691.09|688.21|0
1647438640000|2022-03-16 13:50:40|691.68|688.8|691.68|688.8|692.16|689.28|691.68|688.8|0
1647438650000|2022-03-16 13:50:50|691.2|688.32|691.44|688.56|691.44|688.56|691.2|688.32|0
1647438660000|2022-03-16 13:51:00|691.92|689.04|691.2|688.32|691.92|689.04|691.2|688.32|0
1647438670000|2022-03-16 13:51:10|691.32|688.44|691.44|688.56|691.44|688.56|691.2|688.32|0
1647438680000|2022-03-16 13:51:20|690.01|687.13|689.29|686.41|690.01|687.13|689.29|686.41|0
1647438690000|2022-03-16 13:51:30|689.65|686.77|688.33|685.45|689.65|686.77|688.33|685.45|0
1647438700000|2022-03-16 13:51:40|688.57|685.69|688.81|685.93|689.29|686.41|688.57|685.69|0
1647438710000|2022-03-16 13:51:50|689.05|686.17|688.33|685.45|689.05|686.17|688.33|685.45|0
1647438720000|2022-03-16 13:52:00|688.57|685.69|688.57|685.69|688.57|685.69|688.33|685.45|0
1647438730000|2022-03-16 13:52:10|688.33|685.45|688.1|685.22|688.33|685.45|688.1|685.22|0
1647438740000|2022-03-16 13:52:20|689.05|686.17|689.53|686.65|689.77|686.89|689.05|686.17|0
1647438750000|2022-03-16 13:52:30|689.29|686.41|689.29|686.41|689.29|686.41|689.29|686.41|0
1647438760000|2022-03-16 13:52:40|689.53|686.65|689.53|686.65|689.53|686.65|689.29|686.41|0
1647438770000|2022-03-16 13:52:50|689.77|686.89|691.32|688.44|691.32|688.44|689.77|686.89|0
1647438780000|2022-03-16 13:53:00|691.44|688.56|691.44|688.56|691.44|688.56|690.72|687.84|0
1647438790000|2022-03-16 13:53:10|691.2|688.32|691.92|689.04|691.92|689.04|691.2|688.32|0
1647438800000|2022-03-16 13:53:20|691.68|688.8|691.92|689.04|691.92|689.04|691.68|688.8|0
1647438810000|2022-03-16 13:53:30|692.16|689.28|692.87|689.99|692.87|689.99|691.92|689.04|0
1647438820000|2022-03-16 13:53:40|693.11|690.23|693.11|690.23|693.35|690.47|693.11|690.23|0
1647438830000|2022-03-16 13:53:50|692.87|689.99|692.16|689.28|692.87|689.99|692.16|689.28|0
1647438840000|2022-03-16 13:54:00|693.11|690.23|693.83|690.95|693.83|690.95|693.11|690.23|0
1647438850000|2022-03-16 13:54:10|694.55|691.67|694.31|691.43|694.55|691.67|694.07|691.19|0
1647438860000|2022-03-16 13:54:20|694.07|691.19|695.03|692.15|695.03|692.15|694.07|691.19|0
1647438870000|2022-03-16 13:54:30|695.26|692.38|696.22|693.34|696.22|693.34|694.79|691.91|0
1647438880000|2022-03-16 13:54:40|695.5|692.62|695.26|692.38|695.5|692.62|695.03|692.15|0
1647438890000|2022-03-16 13:54:50|695.03|692.15|695.03|692.15|695.03|692.15|695.03|692.15|0
1647438900000|2022-03-16 13:55:00|695.26|692.38|694.31|691.43|695.26|692.38|694.31|691.43|0
1647438910000|2022-03-16 13:55:10|693.59|690.71|694.79|691.91|694.79|691.91|693.59|690.71|0
1647438920000|2022-03-16 13:55:20|694.55|691.67|694.07|691.19|694.55|691.67|693.83|690.95|0
1647438930000|2022-03-16 13:55:30|693.59|690.71|693.83|690.95|693.83|690.95|693.59|690.71|0
1647438940000|2022-03-16 13:55:40|693.35|690.47|693.11|690.23|693.59|690.71|693.11|690.23|0
1647438950000|2022-03-16 13:55:50|693.35|690.47|693.11|690.23|693.48|690.6|693.11|690.23|0
1647438960000|2022-03-16 13:56:00|693.24|690.36|693.11|690.23|693.35|690.47|693.11|690.23|0
1647438970000|2022-03-16 13:56:10|693.35|690.47|692.87|689.99|693.35|690.47|692.87|689.99|0
1647438980000|2022-03-16 13:56:20|693.11|690.23|693.11|690.23|693.11|690.23|692.87|689.99|0
1647438990000|2022-03-16 13:56:30|693.35|690.47|693.11|690.23|693.35|690.47|693.11|690.23|0
1647439000000|2022-03-16 13:56:40|693.35|690.47|691.92|689.04|693.35|690.47|691.92|689.04|0
1647439010000|2022-03-16 13:56:50|691.68|688.8|690.96|688.08|691.92|689.04|690.96|688.08|0
1647439020000|2022-03-16 13:57:00|690.48|687.6|690.48|687.6|690.48|687.6|690.48|687.6|0
1647439030000|2022-03-16 13:57:10|690.72|687.84|691.2|688.32|691.2|688.32|690.72|687.84|0
1647439040000|2022-03-16 13:57:20|693.11|690.23|693.59|690.71|693.83|690.95|693.11|690.23|0
1647439050000|2022-03-16 13:57:30|693.83|690.95|694.07|691.19|694.07|691.19|693.83|690.95|0
1647439060000|2022-03-16 13:57:40|694.31|691.43|693.59|690.71|694.31|691.43|693.59|690.71|0
1647439070000|2022-03-16 13:57:50|693|690.12|692.87|689.99|693|690.12|692.63|689.75|0
1647439080000|2022-03-16 13:58:00|693.35|690.47|694.07|691.19|694.07|691.19|693.35|690.47|0
1647439090000|2022-03-16 13:58:10|694.31|691.43|693.35|690.47|694.31|691.43|693.35|690.47|0
1647439100000|2022-03-16 13:58:20|693.59|690.71|694.79|691.91|695.02|692.14|693.59|690.71|0
1647439110000|2022-03-16 13:58:30|695.02|692.14|694.91|692.03|695.26|692.38|694.91|692.03|0
1647439120000|2022-03-16 13:58:40|694.79|691.91|694.79|691.91|694.79|691.91|694.79|691.91|0
1647439130000|2022-03-16 13:58:50|695.02|692.14|695.02|692.14|695.26|692.38|694.79|691.91|0
1647439140000|2022-03-16 13:59:00|695.5|692.62|695.02|692.14|695.98|693.1|695.02|692.14|0
1647439150000|2022-03-16 13:59:10|694.79|691.91|694.31|691.43|694.79|691.91|694.31|691.43|0
1647439160000|2022-03-16 13:59:20|694.55|691.67|693.35|690.47|694.79|691.91|693.35|690.47|0
1647439170000|2022-03-16 13:59:30|693.59|690.71|694.07|691.19|694.07|691.19|693.59|690.71|0
1647439180000|2022-03-16 13:59:40|693.59|690.71|694.31|691.43|694.31|691.43|693.59|690.71|0
1647439190000|2022-03-16 13:59:50|694.55|691.67|693.83|690.95|694.55|691.67|693.83|690.95|0
1647439200000|2022-03-16 14:00:00|692.87|689.99|693.35|690.47|693.35|690.47|692.87|689.99|0
1647439210000|2022-03-16 14:00:10|693.24|690.36|693.35|690.47|693.35|690.47|693.11|690.23|0
1647439220000|2022-03-16 14:00:20|693.11|690.23|693.35|690.47|693.59|690.71|692.87|689.99|0
1647439230000|2022-03-16 14:00:30|693.11|690.23|693.59|690.71|693.59|690.71|692.87|689.99|0
1647439240000|2022-03-16 14:00:40|693.11|690.23|692.87|689.99|693.11|690.23|692.87|689.99|0
1647439250000|2022-03-16 14:00:50|693.11|690.23|693.11|690.23|693.11|690.23|692.87|689.99|0
1647439260000|2022-03-16 14:01:00|692.87|689.99|692.63|689.75|692.87|689.99|692.63|689.75|0
1647439270000|2022-03-16 14:01:10|692.39|689.51|692.87|689.99|692.87|689.99|692.39|689.51|0
1647439280000|2022-03-16 14:01:20|693.35|690.47|694.07|691.19|694.07|691.19|692.87|689.99|0
1647439290000|2022-03-16 14:01:30|693.59|690.71|691.68|688.8|693.59|690.71|691.44|688.56|0
1647439300000|2022-03-16 14:01:40|691.44|688.56|691.2|688.32|691.44|688.56|691.2|688.32|0
1647439310000|2022-03-16 14:01:50|690.96|688.08|690.96|688.08|690.96|688.08|690.72|687.84|0
1647439320000|2022-03-16 14:02:00|690.48|687.6|691.44|688.56|691.44|688.56|690.48|687.6|0
1647439330000|2022-03-16 14:02:10|691.92|689.04|692.16|689.28|692.16|689.28|691.92|689.04|0
1647439340000|2022-03-16 14:02:20|691.92|689.04|692.39|689.51|692.39|689.51|691.68|688.8|0
1647439350000|2022-03-16 14:02:30|692.63|689.75|692.04|689.16|692.63|689.75|691.92|689.04|0
1647439360000|2022-03-16 14:02:40|692.87|689.99|693.35|690.47|693.35|690.47|692.87|689.99|0
1647439370000|2022-03-16 14:02:50|693.59|690.71|693.59|690.71|693.59|690.71|693.35|690.47|0
1647439380000|2022-03-16 14:03:00|693.35|690.47|692.39|689.51|693.35|690.47|692.39|689.51|0
1647439390000|2022-03-16 14:03:10|693.35|690.47|693.11|690.23|693.35|690.47|693.11|690.23|0
1647439400000|2022-03-16 14:03:20|693.59|690.71|693.11|690.23|693.83|690.95|693.11|690.23|0
1647439410000|2022-03-16 14:03:30|693.59|690.71|693.83|690.95|693.83|690.95|693.59|690.71|0
1647439420000|2022-03-16 14:03:40|694.07|691.19|693.83|690.95|694.07|691.19|693.59|690.71|0
1647439430000|2022-03-16 14:03:50|694.07|691.19|694.78|691.9|694.78|691.9|694.07|691.19|0
1647439440000|2022-03-16 14:04:00|695.02|692.14|695.98|693.1|695.98|693.1|695.02|692.14|0
1647439450000|2022-03-16 14:04:10|695.74|692.86|695.98|693.1|695.98|693.1|695.74|692.86|0
1647439460000|2022-03-16 14:04:20|698.37|695.49|699.09|696.21|699.09|696.21|698.37|695.49|0
1647439470000|2022-03-16 14:04:30|698.37|695.49|698.98|696.1|698.98|696.1|698.37|695.49|0
1647439480000|2022-03-16 14:04:40|699.09|696.21|699.33|696.45|700.53|697.65|699.09|696.21|0
1647439490000|2022-03-16 14:04:50|698.85|695.97|698.13|695.25|698.85|695.97|698.13|695.25|0
1647439500000|2022-03-16 14:05:00|698.02|695.14|698.13|695.25|698.37|695.49|697.66|694.78|0
1647439510000|2022-03-16 14:05:10|697.78|694.9|697.9|695.02|698.13|695.25|697.78|694.9|0
1647439520000|2022-03-16 14:05:20|698.13|695.25|698.13|695.25|698.37|695.49|697.9|695.02|0
1647439530000|2022-03-16 14:05:30|697.9|695.02|698.13|695.25|698.13|695.25|697.9|695.02|0
1647439540000|2022-03-16 14:05:40|697.9|695.02|697.66|694.78|697.9|695.02|697.66|694.78|0
1647439550000|2022-03-16 14:05:50|697.9|695.02|697.66|694.78|697.9|695.02|697.66|694.78|0
1647439560000|2022-03-16 14:06:00|697.9|695.02|698.37|695.49|698.37|695.49|697.9|695.02|0
1647439570000|2022-03-16 14:06:10|698.26|695.38|699.09|696.21|699.09|696.21|698.26|695.38|0
1647439580000|2022-03-16 14:06:20|698.85|695.97|699.09|696.21|699.09|696.21|698.37|695.49|0
1647439590000|2022-03-16 14:06:30|700.05|697.17|700.77|697.89|701.01|698.13|700.05|697.17|0
1647439600000|2022-03-16 14:06:40|700.53|697.65|701.25|698.37|701.97|699.09|700.53|697.65|0
1647439610000|2022-03-16 14:06:50|701.73|698.85|702.45|699.57|702.45|699.57|701.01|698.13|0
1647439620000|2022-03-16 14:07:00|702.93|700.05|704.12|701.24|704.12|701.24|702.93|700.05|0
1647439630000|2022-03-16 14:07:10|704.36|701.48|704.36|701.48|704.36|701.48|703.41|700.53|0
1647439640000|2022-03-16 14:07:20|702.93|700.05|702.45|699.57|702.93|700.05|702.45|699.57|0
1647439650000|2022-03-16 14:07:30|701.73|698.85|701.01|698.13|701.97|699.09|701.01|698.13|0
1647439660000|2022-03-16 14:07:40|701.25|698.37|702.21|699.33|702.21|699.33|701.25|698.37|0
1647439670000|2022-03-16 14:07:50|702.45|699.57|702.09|699.21|702.45|699.57|702.09|699.21|0
1647439680000|2022-03-16 14:08:00|701.25|698.37|701.73|698.85|701.73|698.85|701.25|698.37|0
1647439690000|2022-03-16 14:08:10|702.93|700.05|702.93|700.05|703.17|700.29|702.93|700.05|0
1647439700000|2022-03-16 14:08:20|702.45|699.57|702.69|699.81|702.93|700.05|702.45|699.57|0
1647439710000|2022-03-16 14:08:30|702.45|699.57|701.01|698.13|702.45|699.57|701.01|698.13|0
1647439720000|2022-03-16 14:08:40|701.49|698.61|702.93|700.05|702.93|700.05|701.49|698.61|0
1647439730000|2022-03-16 14:08:50|702.21|699.33|702.33|699.45|702.33|699.45|702.21|699.33|0
1647439740000|2022-03-16 14:09:00|702.45|699.57|703.4|700.52|703.4|700.52|702.45|699.57|0
1647439750000|2022-03-16 14:09:10|703.88|701|703.88|701|704.12|701.24|703.88|701|0
1647439760000|2022-03-16 14:09:20|703.64|700.76|703.4|700.52|703.64|700.76|703.4|700.52|0
1647439770000|2022-03-16 14:09:30|703.64|700.76|703.64|700.76|704.12|701.24|703.64|700.76|0
1647439780000|2022-03-16 14:09:40|703.88|701|703.64|700.76|703.88|701|703.64|700.76|0
1647439790000|2022-03-16 14:09:50|703.17|700.29|704.36|701.48|704.36|701.48|703.17|700.29|0
1647439800000|2022-03-16 14:10:00|704.6|701.72|704.36|701.48|704.84|701.96|704.36|701.48|0
1647439810000|2022-03-16 14:10:10|703.88|701|703.53|700.65|703.88|701|703.53|700.65|0
1647439820000|2022-03-16 14:10:20|703.17|700.29|702.69|699.81|703.17|700.29|702.69|699.81|0
1647439830000|2022-03-16 14:10:30|702.21|699.33|702.69|699.81|702.69|699.81|701.97|699.09|0
1647439840000|2022-03-16 14:10:40|702.21|699.33|701.97|699.09|702.21|699.33|701.97|699.09|0
1647439850000|2022-03-16 14:10:50|701.25|698.37|700.53|697.65|701.25|698.37|700.53|697.65|0
1647439860000|2022-03-16 14:11:00|701.01|698.13|699.7|696.82|701.01|698.13|699.7|696.82|0
1647439870000|2022-03-16 14:11:10|699.09|696.21|699.09|696.21|699.33|696.45|698.61|695.73|0
1647439880000|2022-03-16 14:11:20|698.37|695.49|698.13|695.25|698.61|695.73|698.13|695.25|0
1647439890000|2022-03-16 14:11:30|696.7|693.82|695.26|692.38|696.7|693.82|694.54|691.66|0
1647439900000|2022-03-16 14:11:40|694.54|691.66|694.78|691.9|695.26|692.38|694.54|691.66|0
1647439910000|2022-03-16 14:11:50|693.35|690.47|694.31|691.43|694.31|691.43|693.35|690.47|0
1647439920000|2022-03-16 14:12:00|693.83|690.95|694.31|691.43|695.5|692.62|693.83|690.95|0
1647439930000|2022-03-16 14:12:10|694.54|691.66|693.83|690.95|694.54|691.66|693.83|690.95|0
1647439940000|2022-03-16 14:12:20|694.07|691.19|695.02|692.14|695.02|692.14|694.07|691.19|0
1647439950000|2022-03-16 14:12:30|695.26|692.38|694.78|691.9|695.26|692.38|694.78|691.9|0
1647439960000|2022-03-16 14:12:40|694.54|691.66|694.2|691.32|694.54|691.66|694.2|691.32|0
1647439970000|2022-03-16 14:12:50|694.44|691.56|693.85|690.97|694.44|691.56|693.85|690.97|0
1647439980000|2022-03-16 14:13:00|693.72|690.84|693.72|690.84|693.96|691.08|693.48|690.6|0
1647439990000|2022-03-16 14:13:10|693.96|691.08|693.37|690.49|693.96|691.08|693.24|690.36|0
1647440000000|2022-03-16 14:13:20|692.76|689.88|692.52|689.64|693|690.12|692.52|689.64|0
1647440010000|2022-03-16 14:13:30|693|690.12|692.76|689.88|693.48|690.6|692.76|689.88|0
1647440020000|2022-03-16 14:13:40|693.48|690.6|692.76|689.88|693.72|690.84|692.76|689.88|0
1647440030000|2022-03-16 14:13:50|693.24|690.36|694.68|691.8|694.92|692.04|693.24|690.36|0
1647440040000|2022-03-16 14:14:00|694.92|692.04|693.48|690.6|694.92|692.04|693.48|690.6|0
1647440050000|2022-03-16 14:14:10|693.24|690.36|692.52|689.64|693.48|690.6|692.52|689.64|0
1647440060000|2022-03-16 14:14:20|690.84|687.96|691.56|688.68|693|690.12|690.84|687.96|0
1647440070000|2022-03-16 14:14:30|692.04|689.16|691.56|688.68|692.52|689.64|691.56|688.68|0
1647440080000|2022-03-16 14:14:40|691.32|688.44|690.12|687.24|691.32|688.44|690.12|687.24|0
1647440090000|2022-03-16 14:14:50|690.6|687.72|692.28|689.4|692.28|689.4|690.6|687.72|0
1647440100000|2022-03-16 14:15:00|691.32|688.44|689.88|687|691.32|688.44|689.88|687|0
1647440110000|2022-03-16 14:15:10|689.41|686.53|687.73|684.85|689.41|686.53|687.73|684.85|0
1647440120000|2022-03-16 14:15:20|686.53|683.65|685.57|682.69|686.53|683.65|685.57|682.69|0
1647440130000|2022-03-16 14:15:30|684.86|681.98|685.81|682.93|687.01|684.13|684.86|681.98|0
1647440140000|2022-03-16 14:15:40|685.33|682.45|683.66|680.78|685.33|682.45|683.66|680.78|0
1647440150000|2022-03-16 14:15:50|683.9|681.02|680.55|677.67|683.9|681.02|680.55|677.67|0
1647440160000|2022-03-16 14:16:00|679.83|676.95|679.59|676.71|679.83|676.95|679.59|676.71|0
1647440170000|2022-03-16 14:16:10|679.12|676.24|678.16|675.28|679.12|676.24|678.16|675.28|0
1647440180000|2022-03-16 14:16:20|677.68|674.8|677.68|674.8|677.92|675.04|677.68|674.8|0
1647440190000|2022-03-16 14:16:30|677.81|674.93|678.52|675.64|678.52|675.64|677.81|674.93|0
1647440200000|2022-03-16 14:16:40|678.4|675.52|679.59|676.71|679.59|676.71|678.4|675.52|0
1647440210000|2022-03-16 14:16:50|678.4|675.52|677.92|675.04|678.4|675.52|677.92|675.04|0
1647440230000|2022-03-16 14:17:10|678.16|675.28|676.73|673.85|678.16|675.28|676.25|673.37|0
1647440240000|2022-03-16 14:17:20|676.01|673.13|676.01|673.13|676.01|673.13|675.53|672.65|0
1647440250000|2022-03-16 14:17:30|676.25|673.37|676.01|673.13|676.49|673.61|676.01|673.13|0
1647440260000|2022-03-16 14:17:40|675.77|672.89|675.66|672.78|676.01|673.13|675.53|672.65|0
1647440270000|2022-03-16 14:17:50|675.06|672.18|674.58|671.7|675.06|672.18|674.1|671.22|0
1647440280000|2022-03-16 14:18:00|673.86|670.98|673.63|670.75|673.86|670.98|673.63|670.75|0
1647440290000|2022-03-16 14:18:10|673.39|670.51|673.63|670.75|673.63|670.75|673.39|670.51|0
1647440300000|2022-03-16 14:18:20|673.39|670.51|672.91|670.03|673.63|670.75|672.91|670.03|0
1647440310000|2022-03-16 14:18:30|672.43|669.55|671.72|668.84|672.43|669.55|671.72|668.84|0
1647440320000|2022-03-16 14:18:40|671.24|668.36|672.19|669.31|672.19|669.31|670.76|667.88|0
1647440330000|2022-03-16 14:18:50|672.43|669.55|670.29|667.41|672.43|669.55|670.29|667.41|0
1647440340000|2022-03-16 14:19:00|669.81|666.93|670.29|667.41|670.29|667.41|669.57|666.69|0
1647440350000|2022-03-16 14:19:10|669.81|666.93|673.63|670.75|673.63|670.75|669.81|666.93|0
1647440360000|2022-03-16 14:19:20|673.86|670.98|674.34|671.46|674.34|671.46|673.63|670.75|0
1647440370000|2022-03-16 14:19:30|674.1|671.22|674.1|671.22|674.1|671.22|673.39|670.51|0
1647440380000|2022-03-16 14:19:40|674.34|671.46|674.58|671.7|674.58|671.7|674.34|671.46|0
1647440390000|2022-03-16 14:19:50|674.1|671.22|674.58|671.7|675.06|672.18|674.1|671.22|0
1647440400000|2022-03-16 14:20:00|675.06|672.18|672.67|669.79|675.06|672.18|672.67|669.79|0
1647440410000|2022-03-16 14:20:10|672.91|670.03|673.15|670.27|673.62|670.74|671.96|669.08|0
1647440420000|2022-03-16 14:20:20|673.39|670.51|674.34|671.46|674.34|671.46|673.39|670.51|0
1647440430000|2022-03-16 14:20:30|674.58|671.7|673.39|670.51|674.58|671.7|673.39|670.51|0
1647440440000|2022-03-16 14:20:40|672.91|670.03|674.34|671.46|674.34|671.46|672.91|670.03|0
1647440450000|2022-03-16 14:20:50|675.06|672.18|674.58|671.7|675.06|672.18|674.34|671.46|0
1647440460000|2022-03-16 14:21:00|673.62|670.74|674.58|671.7|674.58|671.7|673.62|670.74|0
1647440470000|2022-03-16 14:21:10|674.46|671.58|675.06|672.18|675.06|672.18|673.62|670.74|0
1647440480000|2022-03-16 14:21:20|674.46|671.58|675.53|672.65|675.53|672.65|674.34|671.46|0
1647440490000|2022-03-16 14:21:30|675.42|672.54|673.62|670.74|675.42|672.54|673.62|670.74|0
1647440500000|2022-03-16 14:21:40|672.14|669.26|672.14|669.26|672.38|669.5|672.14|669.26|0
1647440510000|2022-03-16 14:21:50|671.66|668.78|672.62|669.74|672.62|669.74|670.7|667.82|0
1647440520000|2022-03-16 14:22:00|672.38|669.5|671.55|668.67|672.38|669.5|671.55|668.67|0
1647440530000|2022-03-16 14:22:10|671.9|669.02|672.38|669.5|672.38|669.5|671.66|668.78|0
1647440540000|2022-03-16 14:22:20|672.14|669.26|672.86|669.98|673.46|670.58|672.14|669.26|0
1647440550000|2022-03-16 14:22:30|673.1|670.22|673.58|670.7|673.82|670.94|673.1|670.22|0
1647440560000|2022-03-16 14:22:40|673.1|670.22|673.34|670.46|673.34|670.46|672.51|669.63|0
1647440570000|2022-03-16 14:22:50|673.82|670.94|673.34|670.46|674.3|671.42|673.34|670.46|0
1647440580000|2022-03-16 14:23:00|672.38|669.5|673.82|670.94|673.82|670.94|672.38|669.5|0
1647440590000|2022-03-16 14:23:10|673.34|670.46|673.82|670.94|674.06|671.18|673.34|670.46|0
1647440600000|2022-03-16 14:23:20|673.58|670.7|673.94|671.06|674.3|671.42|673.58|670.7|0
1647440610000|2022-03-16 14:23:30|673.58|670.7|673.7|670.82|674.3|671.42|673.58|670.7|0
1647440620000|2022-03-16 14:23:40|673.46|670.58|672.14|669.26|674.3|671.42|672.14|669.26|0
1647440630000|2022-03-16 14:23:50|672.86|669.98|672.27|669.39|672.86|669.98|672.14|669.26|0
1647440640000|2022-03-16 14:24:00|672.38|669.5|673.34|670.46|673.34|670.46|672.38|669.5|0
1647440650000|2022-03-16 14:24:10|673.58|670.7|672.86|669.98|673.58|670.7|672.86|669.98|0
1647440660000|2022-03-16 14:24:20|673.1|670.22|673.58|670.7|673.58|670.7|672.62|669.74|0
1647440670000|2022-03-16 14:24:30|673.34|670.46|673.34|670.46|673.34|670.46|673.1|670.22|0
1647440680000|2022-03-16 14:24:40|672.75|669.87|673.82|670.94|673.82|670.94|672.75|669.87|0
1647440690000|2022-03-16 14:24:50|674.06|671.18|674.3|671.42|674.3|671.42|674.06|671.18|0
1647440700000|2022-03-16 14:25:00|674.06|671.18|672.38|669.5|674.06|671.18|672.38|669.5|0
1647440710000|2022-03-16 14:25:10|671.9|669.02|672.38|669.5|672.38|669.5|671.9|669.02|0
1647440720000|2022-03-16 14:25:20|671.66|668.78|672.62|669.74|672.62|669.74|671.66|668.78|0
1647440730000|2022-03-16 14:25:30|673.58|670.7|675.5|672.62|675.5|672.62|673.58|670.7|0
1647440740000|2022-03-16 14:25:40|676.22|673.34|675.26|672.38|676.46|673.58|675.26|672.38|0
1647440750000|2022-03-16 14:25:50|675.74|672.86|675.98|673.1|675.98|673.1|675.74|672.86|0
1647440760000|2022-03-16 14:26:00|675.02|672.14|674.06|671.18|675.02|672.14|674.06|671.18|0
1647440770000|2022-03-16 14:26:10|674.54|671.66|674.54|671.66|674.54|671.66|674.06|671.18|0
1647440780000|2022-03-16 14:26:20|674.9|672.02|674.54|671.66|674.9|672.02|674.3|671.42|0
1647440790000|2022-03-16 14:26:30|674.3|671.42|673.7|670.82|674.3|671.42|673.58|670.7|0
1647440800000|2022-03-16 14:26:40|673.1|670.22|675.02|672.14|675.26|672.38|673.1|670.22|0
1647440810000|2022-03-16 14:26:50|674.78|671.9|674.78|671.9|675.02|672.14|674.78|671.9|0
1647440820000|2022-03-16 14:27:00|674.54|671.66|675.26|672.38|675.26|672.38|674.3|671.42|0
1647440830000|2022-03-16 14:27:10|675.02|672.14|675.26|672.38|675.26|672.38|675.02|672.14|0
1647440840000|2022-03-16 14:27:20|675.5|672.62|674.3|671.42|675.5|672.62|674.3|671.42|0
1647440850000|2022-03-16 14:27:30|673.82|670.94|674.54|671.66|674.54|671.66|673.82|670.94|0
1647440860000|2022-03-16 14:27:40|675.26|672.38|675.5|672.62|675.74|672.86|675.26|672.38|0
1647440870000|2022-03-16 14:27:50|675.74|672.86|675.26|672.38|675.74|672.86|675.02|672.14|0
1647440880000|2022-03-16 14:28:00|675.38|672.5|675.74|672.86|675.74|672.86|675.26|672.38|0
1647440890000|2022-03-16 14:28:10|675.98|673.1|675.02|672.14|675.98|673.1|675.02|672.14|0
1647440900000|2022-03-16 14:28:20|675.5|672.62|675.02|672.14|675.5|672.62|674.78|671.9|0
1647440910000|2022-03-16 14:28:30|675.26|672.38|676.22|673.34|676.46|673.58|675.26|672.38|0
1647440920000|2022-03-16 14:28:40|675.5|672.62|676.22|673.34|676.22|673.34|675.5|672.62|0
1647440930000|2022-03-16 14:28:50|676.46|673.58|675.74|672.86|676.46|673.58|675.74|672.86|0
1647440940000|2022-03-16 14:29:00|675.26|672.38|676.94|674.06|677.18|674.3|675.26|672.38|0
1647440950000|2022-03-16 14:29:10|675.98|673.1|676.46|673.58|676.46|673.58|675.98|673.1|0
1647440960000|2022-03-16 14:29:20|676.7|673.82|676.22|673.34|676.94|674.06|676.22|673.34|0
1647440970000|2022-03-16 14:29:30|675.02|672.14|675.26|672.38|675.26|672.38|674.54|671.66|0
1647440980000|2022-03-16 14:29:40|674.78|671.9|673.58|670.7|674.78|671.9|673.58|670.7|0
1647440990000|2022-03-16 14:29:50|673.34|670.46|677.42|674.54|677.42|674.54|673.34|670.46|0
1647441000000|2022-03-16 14:30:00|676.7|673.82|676.94|674.06|676.94|674.06|675.74|672.86|0
1647441010000|2022-03-16 14:30:10|677.18|674.3|677.66|674.78|677.66|674.78|676.94|674.06|0
1647441020000|2022-03-16 14:30:20|676.46|673.58|676.22|673.34|676.46|673.58|675.74|672.86|0
1647441030000|2022-03-16 14:30:30|675.74|672.86|676.46|673.58|676.46|673.58|675.74|672.86|0
1647441040000|2022-03-16 14:30:40|676.7|673.82|676.7|673.82|676.7|673.82|676.46|673.58|0
1647441050000|2022-03-16 14:30:50|676.94|674.06|676.94|674.06|677.18|674.3|676.7|673.82|0
1647441060000|2022-03-16 14:31:00|677.42|674.54|676.94|674.06|677.42|674.54|676.94|674.06|0
1647441070000|2022-03-16 14:31:10|677.18|674.3|676.46|673.58|677.18|674.3|676.46|673.58|0
1647441080000|2022-03-16 14:31:20|675.98|673.1|675.98|673.1|675.98|673.1|675.98|673.1|0
1647441090000|2022-03-16 14:31:30|676.7|673.82|676.7|673.82|676.7|673.82|676.34|673.46|0
1647441100000|2022-03-16 14:31:40|675.86|672.98|673.82|670.94|675.86|672.98|673.82|670.94|0
1647441110000|2022-03-16 14:31:50|673.58|670.7|674.78|671.9|674.78|671.9|673.58|670.7|0
1647441120000|2022-03-16 14:32:00|674.3|671.42|673.58|670.7|674.3|671.42|673.58|670.7|0
1647441130000|2022-03-16 14:32:10|673.34|670.46|673.58|670.7|673.58|670.7|672.86|669.98|0
1647441140000|2022-03-16 14:32:20|673.1|670.22|674.06|671.18|674.06|671.18|673.1|670.22|0
1647441150000|2022-03-16 14:32:30|674.3|671.42|673.58|670.7|674.3|671.42|673.58|670.7|0
1647441160000|2022-03-16 14:32:40|673.22|670.34|672.62|669.74|673.22|670.34|672.14|669.26|0
1647441170000|2022-03-16 14:32:50|673.1|670.22|673.34|670.46|673.58|670.7|673.1|670.22|0
1647441180000|2022-03-16 14:33:00|673.1|670.22|672.38|669.5|673.1|670.22|672.38|669.5|0
1647441190000|2022-03-16 14:33:10|671.9|669.02|671.66|668.78|671.9|669.02|671.66|668.78|0
1647441200000|2022-03-16 14:33:20|671.9|669.02|671.66|668.78|672.14|669.26|671.66|668.78|0
1647441210000|2022-03-16 14:33:30|672.14|669.26|671.42|668.54|672.14|669.26|671.42|668.54|0
1647441220000|2022-03-16 14:33:40|671.18|668.3|670.94|668.06|671.18|668.3|670.94|668.06|0
1647441230000|2022-03-16 14:33:50|670.7|667.82|669.5|666.62|670.7|667.82|669.5|666.62|0
1647441240000|2022-03-16 14:34:00|670.46|667.58|671.66|668.78|671.66|668.78|670.46|667.58|0
1647441250000|2022-03-16 14:34:10|672.14|669.26|671.66|668.78|672.14|669.26|671.55|668.67|0
1647441260000|2022-03-16 14:34:20|671.42|668.54|671.9|669.02|671.9|669.02|671.42|668.54|0
1647441270000|2022-03-16 14:34:30|672.38|669.5|673.1|670.22|673.1|670.22|672.38|669.5|0
1647441280000|2022-03-16 14:34:40|672.74|669.86|672.38|669.5|672.74|669.86|672.38|669.5|0
1647441290000|2022-03-16 14:34:50|672.26|669.38|672.62|669.74|672.62|669.74|672.26|669.38|0
1647441300000|2022-03-16 14:35:00|672.86|669.98|672.5|669.62|672.86|669.98|672.5|669.62|0
1647441310000|2022-03-16 14:35:10|672.26|669.38|674.3|671.42|674.3|671.42|672.26|669.38|0
1647441320000|2022-03-16 14:35:20|674.54|671.66|675.26|672.38|675.5|672.62|674.54|671.66|0
1647441330000|2022-03-16 14:35:30|674.78|671.9|674.54|671.66|674.9|672.02|674.54|671.66|0
1647441340000|2022-03-16 14:35:40|674.3|671.42|674.78|671.9|674.78|671.9|674.3|671.42|0
1647441350000|2022-03-16 14:35:50|674.3|671.42|674.54|671.66|674.54|671.66|674.3|671.42|0
1647441360000|2022-03-16 14:36:00|674.3|671.42|672.86|669.98|674.3|671.42|672.86|669.98|0
1647441370000|2022-03-16 14:36:10|672.62|669.74|672.62|669.74|672.62|669.74|672.38|669.5|0
1647441380000|2022-03-16 14:36:20|672.98|670.1|673.1|670.22|673.34|670.46|672.98|670.1|0
1647441390000|2022-03-16 14:36:30|672.62|669.74|673.34|670.46|673.34|670.46|672.62|669.74|0
1647441400000|2022-03-16 14:36:40|674.3|671.42|673.34|670.46|674.3|671.42|673.34|670.46|0
1647441410000|2022-03-16 14:36:50|673.1|670.22|673.82|670.94|673.82|670.94|673.1|670.22|0
1647441420000|2022-03-16 14:37:00|673.58|670.7|674.78|671.9|674.78|671.9|673.58|670.7|0
1647441430000|2022-03-16 14:37:10|674.06|671.18|676.22|673.34|676.22|673.34|674.06|671.18|0
1647441440000|2022-03-16 14:37:20|675.98|673.1|676.94|674.06|676.94|674.06|675.98|673.1|0
1647441450000|2022-03-16 14:37:30|677.18|674.3|676.7|673.82|677.42|674.54|676.7|673.82|0
1647441460000|2022-03-16 14:37:40|677.18|674.3|676.94|674.06|677.18|674.3|676.22|673.34|0
1647441470000|2022-03-16 14:37:50|676.7|673.82|676.94|674.06|676.94|674.06|676.46|673.58|0
1647441480000|2022-03-16 14:38:00|677.42|674.54|677.9|675.02|677.9|675.02|677.42|674.54|0
1647441490000|2022-03-16 14:38:10|678.62|675.74|679.58|676.7|679.58|676.7|678.38|675.5|0
1647441500000|2022-03-16 14:38:20|679.95|677.07|681.02|678.14|681.02|678.14|679.58|676.7|0
1647441510000|2022-03-16 14:38:30|680.3|677.42|680.78|677.9|681.02|678.14|680.3|677.42|0
1647441520000|2022-03-16 14:38:40|680.06|677.18|680.54|677.66|680.54|677.66|680.06|677.18|0
1647441530000|2022-03-16 14:38:50|681.02|678.14|680.54|677.66|681.02|678.14|679.58|676.7|0
1647441540000|2022-03-16 14:39:00|680.78|677.9|679.34|676.46|680.78|677.9|679.34|676.46|0
1647441550000|2022-03-16 14:39:10|680.3|677.42|678.38|675.5|680.3|677.42|678.38|675.5|0
1647441560000|2022-03-16 14:39:20|677.9|675.02|675.98|673.1|677.9|675.02|675.98|673.1|0
1647441570000|2022-03-16 14:39:30|676.22|673.34|676.22|673.34|676.22|673.34|675.98|673.1|0
1647441580000|2022-03-16 14:39:40|675.74|672.86|675.74|672.86|675.74|672.86|675.5|672.62|0
1647441590000|2022-03-16 14:39:50|675.5|672.62|674.66|671.78|675.5|672.62|674.66|671.78|0
1647441600000|2022-03-16 14:40:00|674.3|671.42|672.86|669.98|674.3|671.42|672.86|669.98|0
1647441610000|2022-03-16 14:40:10|672.62|669.74|673.34|670.46|673.34|670.46|672.62|669.74|0
1647441620000|2022-03-16 14:40:20|673.58|670.7|673.58|670.7|673.82|670.94|673.58|670.7|0
1647441630000|2022-03-16 14:40:30|673.1|670.22|673.1|670.22|673.1|670.22|672.62|669.74|0
1647441640000|2022-03-16 14:40:40|672.86|669.98|674.54|671.66|674.54|671.66|672.86|669.98|0
1647441650000|2022-03-16 14:40:50|675.26|672.38|676.22|673.34|676.22|673.34|675.26|672.38|0
1647441660000|2022-03-16 14:41:00|675.74|672.86|676.7|673.82|676.7|673.82|675.74|672.86|0
1647441670000|2022-03-16 14:41:10|676.94|674.06|680.06|677.18|680.3|677.42|676.94|674.06|0
1647441680000|2022-03-16 14:41:20|679.95|677.07|682.46|679.58|682.46|679.58|679.95|677.07|0
1647441690000|2022-03-16 14:41:30|682.95|680.07|683.55|680.67|685.59|682.71|682.95|680.07|0
1647441700000|2022-03-16 14:41:40|684.39|681.51|683.19|680.31|684.87|681.99|683.19|680.31|0
1647441710000|2022-03-16 14:41:50|682.46|679.58|681.5|678.62|682.46|679.58|680.54|677.66|0
1647441720000|2022-03-16 14:42:00|681.74|678.86|683.43|680.55|683.43|680.55|681.74|678.86|0
1647441730000|2022-03-16 14:42:10|683.91|681.03|683.19|680.31|683.91|681.03|683.19|680.31|0
1647441740000|2022-03-16 14:42:20|683.67|680.79|683.91|681.03|684.51|681.63|683.67|680.79|0
1647441750000|2022-03-16 14:42:30|685.11|682.23|685.59|682.71|685.59|682.71|685.11|682.23|0
1647441760000|2022-03-16 14:42:40|684.63|681.75|684.51|681.63|685.11|682.23|684.15|681.27|0
1647441770000|2022-03-16 14:42:50|685.11|682.23|685.96|683.08|685.96|683.08|685.11|682.23|0
1647441780000|2022-03-16 14:43:00|685.83|682.95|686.31|683.43|686.31|683.43|685.83|682.95|0
1647441790000|2022-03-16 14:43:10|685.59|682.71|685.35|682.47|685.83|682.95|684.63|681.75|0
1647441800000|2022-03-16 14:43:20|685.83|682.95|688|685.12|688|685.12|685.83|682.95|0
1647441810000|2022-03-16 14:43:30|687.04|684.16|687.04|684.16|687.04|684.16|685.83|682.95|0
1647441820000|2022-03-16 14:43:40|687.52|684.64|688.24|685.36|688.72|685.84|687.52|684.64|0
1647441830000|2022-03-16 14:43:50|688.96|686.08|688.96|686.08|689.44|686.56|688.96|686.08|0
1647441840000|2022-03-16 14:44:00|689.93|687.05|688.24|685.36|689.93|687.05|688.24|685.36|0
1647441850000|2022-03-16 14:44:10|688|685.12|687.52|684.64|688|685.12|687.52|684.64|0
1647441860000|2022-03-16 14:44:20|686.31|683.43|685.83|682.95|686.79|683.91|685.83|682.95|0
1647441870000|2022-03-16 14:44:30|685.35|682.47|685.59|682.71|685.83|682.95|685.35|682.47|0
1647441880000|2022-03-16 14:44:40|685.35|682.47|684.87|681.99|686.07|683.19|684.87|681.99|0
1647441890000|2022-03-16 14:44:50|685.11|682.23|684.63|681.75|685.11|682.23|684.15|681.27|0
1647441900000|2022-03-16 14:45:00|685.83|682.95|684.15|681.27|685.83|682.95|684.15|681.27|0
1647441910000|2022-03-16 14:45:10|684.63|681.75|685.59|682.71|686.55|683.67|684.63|681.75|0
1647441920000|2022-03-16 14:45:20|685.83|682.95|684.39|681.51|686.31|683.43|684.39|681.51|0
1647441930000|2022-03-16 14:45:30|684.15|681.27|684.15|681.27|684.15|681.27|683.91|681.03|0
1647441940000|2022-03-16 14:45:40|685.11|682.23|685.35|682.47|685.35|682.47|685.11|682.23|0
1647441950000|2022-03-16 14:45:50|685.83|682.95|685.35|682.47|686.07|683.19|685.35|682.47|0
1647441960000|2022-03-16 14:46:00|684.87|681.99|685.59|682.71|685.59|682.71|684.15|681.27|0
1647441970000|2022-03-16 14:46:10|687.76|684.88|685.11|682.23|688|685.12|685.11|682.23|0
1647441980000|2022-03-16 14:46:20|684.87|681.99|684.39|681.51|684.87|681.99|683.91|681.03|0
1647441990000|2022-03-16 14:46:30|683.43|680.55|683.19|680.31|683.67|680.79|683.19|680.31|0
1647442000000|2022-03-16 14:46:40|683.91|681.03|682.94|680.06|683.91|681.03|682.94|680.06|0
1647442010000|2022-03-16 14:46:50|683.67|680.79|683.31|680.43|683.67|680.79|682.46|679.58|0
1647442020000|2022-03-16 14:47:00|682.83|679.95|682.7|679.82|683.43|680.55|682.7|679.82|0
1647442030000|2022-03-16 14:47:10|682.94|680.06|683.67|680.79|683.67|680.79|682.59|679.71|0
1647442040000|2022-03-16 14:47:20|684.15|681.27|682.83|679.95|684.15|681.27|682.83|679.95|0
1647442050000|2022-03-16 14:47:30|682.46|679.58|682.7|679.82|682.94|680.06|682.46|679.58|0
1647442060000|2022-03-16 14:47:40|682.46|679.58|684.87|681.99|684.87|681.99|682.46|679.58|0
1647442070000|2022-03-16 14:47:50|684.63|681.75|684.63|681.75|684.63|681.75|683.67|680.79|0
1647442080000|2022-03-16 14:48:00|684.15|681.27|684.15|681.27|684.87|681.99|684.15|681.27|0
1647442090000|2022-03-16 14:48:10|685.11|682.23|684.87|681.99|685.35|682.47|684.87|681.99|0
1647442100000|2022-03-16 14:48:20|685.35|682.47|685.35|682.47|685.59|682.71|685.35|682.47|0
1647442110000|2022-03-16 14:48:30|685.23|682.35|684.15|681.27|685.59|682.71|684.15|681.27|0
1647442120000|2022-03-16 14:48:40|682.94|680.06|685.11|682.23|685.11|682.23|682.94|680.06|0
1647442130000|2022-03-16 14:48:50|685.35|682.47|686.31|683.43|686.31|683.43|685.35|682.47|0
1647442140000|2022-03-16 14:49:00|686.07|683.19|685.83|682.95|686.07|683.19|685.59|682.71|0
1647442150000|2022-03-16 14:49:10|685.11|682.23|684.39|681.51|685.11|682.23|684.39|681.51|0
1647442160000|2022-03-16 14:49:20|683.18|680.3|684.63|681.75|684.63|681.75|683.18|680.3|0
1647442170000|2022-03-16 14:49:30|684.87|681.99|684.63|681.75|686.07|683.19|684.63|681.75|0
1647442180000|2022-03-16 14:49:40|684.39|681.51|683.79|680.91|684.39|681.51|683.79|680.91|0
1647442190000|2022-03-16 14:49:50|682.94|680.06|683.67|680.79|683.67|680.79|682.94|680.06|0
1647442200000|2022-03-16 14:50:00|684.75|681.87|683.31|680.43|684.75|681.87|683.31|680.43|0
1647442210000|2022-03-16 14:50:10|682.94|680.06|681.98|679.1|682.94|680.06|681.98|679.1|0
1647442220000|2022-03-16 14:50:20|681.5|678.62|680.78|677.9|681.5|678.62|680.78|677.9|0
1647442230000|2022-03-16 14:50:30|682.22|679.34|681.5|678.62|682.46|679.58|681.5|678.62|0
1647442240000|2022-03-16 14:50:40|680.78|677.9|680.67|677.79|681.15|678.27|680.67|677.79|0
1647442250000|2022-03-16 14:50:50|680.54|677.66|681.5|678.62|681.87|678.99|680.54|677.66|0
1647442260000|2022-03-16 14:51:00|681.74|678.86|682.22|679.34|682.22|679.34|681.74|678.86|0
1647442270000|2022-03-16 14:51:10|681.98|679.1|683.18|680.3|683.18|680.3|681.98|679.1|0
1647442280000|2022-03-16 14:51:20|682.7|679.82|683.67|680.79|684.39|681.51|682.7|679.82|0
1647442290000|2022-03-16 14:51:30|683.91|681.03|682.22|679.34|683.91|681.03|682.22|679.34|0
1647442300000|2022-03-16 14:51:40|682.46|679.58|682.7|679.82|682.7|679.82|681.98|679.1|0
1647442310000|2022-03-16 14:51:50|682.46|679.58|682.46|679.58|682.46|679.58|682.46|679.58|0
1647442320000|2022-03-16 14:52:00|682.22|679.34|682.22|679.34|682.46|679.58|682.22|679.34|0
1647442330000|2022-03-16 14:52:10|683.43|680.55|683.43|680.55|683.91|681.03|683.43|680.55|0
1647442340000|2022-03-16 14:52:20|683.55|680.67|684.39|681.51|684.87|681.99|683.55|680.67|0
1647442350000|2022-03-16 14:52:30|685.35|682.47|685.35|682.47|685.59|682.71|685.11|682.23|0
1647442360000|2022-03-16 14:52:40|684.87|681.99|684.87|681.99|685.11|682.23|684.63|681.75|0
1647442370000|2022-03-16 14:52:50|685.35|682.47|684.75|681.87|685.35|682.47|684.39|681.51|0
1647442380000|2022-03-16 14:53:00|685.47|682.59|685.83|682.95|685.83|682.95|685.35|682.47|0
1647442390000|2022-03-16 14:53:10|685.59|682.71|684.87|681.99|685.59|682.71|684.87|681.99|0
1647442400000|2022-03-16 14:53:20|683.91|681.03|683.91|681.03|684.39|681.51|683.91|681.03|0
1647442410000|2022-03-16 14:53:30|684.15|681.27|685.59|682.71|685.59|682.71|684.15|681.27|0
1647442420000|2022-03-16 14:53:40|685.83|682.95|686.31|683.43|686.31|683.43|685.83|682.95|0
1647442430000|2022-03-16 14:53:50|686.55|683.67|686.07|683.19|686.55|683.67|686.07|683.19|0
1647442440000|2022-03-16 14:54:00|685.59|682.71|685.11|682.23|685.59|682.71|684.87|681.99|0
1647442450000|2022-03-16 14:54:10|685.23|682.35|683.91|681.03|685.23|682.35|683.91|681.03|0
1647442460000|2022-03-16 14:54:20|683.67|680.79|682.94|680.06|683.67|680.79|682.94|680.06|0
1647442470000|2022-03-16 14:54:30|683.67|680.79|684.15|681.27|684.63|681.75|683.67|680.79|0
1647442480000|2022-03-16 14:54:40|683.91|681.03|684.39|681.51|685.11|682.23|683.91|681.03|0
1647442490000|2022-03-16 14:54:50|684.15|681.27|684.15|681.27|684.15|681.27|683.67|680.79|0
1647442500000|2022-03-16 14:55:00|683.91|681.03|683.42|680.54|683.91|681.03|683.42|680.54|0
1647442510000|2022-03-16 14:55:10|683.67|680.79|683.42|680.54|683.67|680.79|683.18|680.3|0
1647442520000|2022-03-16 14:55:20|684.15|681.27|684.15|681.27|684.87|681.99|684.15|681.27|0
1647442530000|2022-03-16 14:55:30|683.67|680.79|685.83|682.95|685.83|682.95|683.67|680.79|0
1647442540000|2022-03-16 14:55:40|685.35|682.47|683.91|681.03|685.47|682.59|683.91|681.03|0
1647442550000|2022-03-16 14:55:50|684.15|681.27|684.15|681.27|684.39|681.51|684.15|681.27|0
1647442560000|2022-03-16 14:56:00|684.63|681.75|684.87|681.99|685.23|682.35|684.63|681.75|0
1647442570000|2022-03-16 14:56:10|684.63|681.75|684.51|681.63|684.63|681.75|684.15|681.27|0
1647442580000|2022-03-16 14:56:20|684.87|681.99|684.39|681.51|684.99|682.11|684.39|681.51|0
1647442590000|2022-03-16 14:56:30|684.63|681.75|685.47|682.59|685.47|682.59|684.63|681.75|0
1647442600000|2022-03-16 14:56:40|685.83|682.95|686.07|683.19|686.07|683.19|685.72|682.84|0
1647442610000|2022-03-16 14:56:50|685.83|682.95|686.55|683.67|686.55|683.67|685.83|682.95|0
1647442620000|2022-03-16 14:57:00|687.52|684.64|688.36|685.48|688.36|685.48|687.52|684.64|0
1647442630000|2022-03-16 14:57:10|688|685.12|687.76|684.88|688.96|686.08|687.76|684.88|0
1647442640000|2022-03-16 14:57:20|687.03|684.15|684.51|681.63|687.03|684.15|684.51|681.63|0
1647442650000|2022-03-16 14:57:30|684.87|681.99|684.39|681.51|684.87|681.99|684.15|681.27|0
1647442660000|2022-03-16 14:57:40|684.63|681.75|684.39|681.51|684.63|681.75|684.39|681.51|0
1647442670000|2022-03-16 14:57:50|684.15|681.27|684.39|681.51|684.63|681.75|684.15|681.27|0
1647442680000|2022-03-16 14:58:00|685.35|682.47|685.11|682.23|685.35|682.47|684.87|681.99|0
1647442690000|2022-03-16 14:58:10|684.15|681.27|683.18|680.3|684.15|681.27|683.18|680.3|0
1647442700000|2022-03-16 14:58:20|683.07|680.19|683.42|680.54|683.42|680.54|682.94|680.06|0
1647442710000|2022-03-16 14:58:30|683.67|680.79|683.18|680.3|683.67|680.79|682.7|679.82|0
1647442720000|2022-03-16 14:58:40|683.79|680.91|682.94|680.06|683.79|680.91|682.94|680.06|0
1647442730000|2022-03-16 14:58:50|682.7|679.82|682.22|679.34|682.7|679.82|682.22|679.34|0
1647442740000|2022-03-16 14:59:00|682.11|679.23|683.42|680.54|683.42|680.54|681.74|678.86|0
1647442750000|2022-03-16 14:59:10|681.98|679.1|680.54|677.66|681.98|679.1|680.54|677.66|0
1647442760000|2022-03-16 14:59:20|679.82|676.94|680.3|677.42|680.3|677.42|679.82|676.94|0
1647442770000|2022-03-16 14:59:30|679.58|676.7|680.06|677.18|680.42|677.54|679.58|676.7|0
1647442780000|2022-03-16 14:59:40|680.3|677.42|679.82|676.94|680.3|677.42|679.1|676.22|0
1647442790000|2022-03-16 14:59:50|680.06|677.18|678.86|675.98|680.06|677.18|678.86|675.98|0
1647442800000|2022-03-16 15:00:00|678.38|675.5|680.54|677.66|680.54|677.66|678.38|675.5|0
1647442810000|2022-03-16 15:00:10|680.06|677.18|679.58|676.7|680.06|677.18|679.58|676.7|0
1647442820000|2022-03-16 15:00:20|678.38|675.5|678.38|675.5|679.1|676.22|678.38|675.5|0
1647442830000|2022-03-16 15:00:30|678.14|675.26|677.42|674.54|678.14|675.26|677.42|674.54|0
1647442840000|2022-03-16 15:00:40|677.66|674.78|678.62|675.74|678.62|675.74|677.66|674.78|0
1647442850000|2022-03-16 15:00:50|677.66|674.78|679.7|676.82|679.7|676.82|677.66|674.78|0
1647442860000|2022-03-16 15:01:00|679.34|676.46|680.06|677.18|680.06|677.18|679.34|676.46|0
1647442870000|2022-03-16 15:01:10|680.3|677.42|680.54|677.66|680.54|677.66|680.3|677.42|0
1647442880000|2022-03-16 15:01:20|681.74|678.86|681.74|678.86|681.98|679.1|681.74|678.86|0
1647442890000|2022-03-16 15:01:30|681.98|679.1|681.26|678.38|681.98|679.1|681.02|678.14|0
1647442900000|2022-03-16 15:01:40|681.02|678.14|688.96|686.08|688.96|686.08|681.02|678.14|0
1647442910000|2022-03-16 15:01:50|687.52|684.64|684.87|681.99|687.52|684.64|684.87|681.99|0
1647442920000|2022-03-16 15:02:00|684.39|681.51|680.54|677.66|684.87|681.99|680.54|677.66|0
1647442930000|2022-03-16 15:02:10|681.5|678.62|683.42|680.54|683.42|680.54|681.5|678.62|0
1647442940000|2022-03-16 15:02:20|681.98|679.1|681.74|678.86|682.7|679.82|681.74|678.86|0
1647442950000|2022-03-16 15:02:30|681.63|678.75|681.39|678.51|681.63|678.75|681.39|678.51|0
1647442960000|2022-03-16 15:02:40|680.3|677.42|680.54|677.66|681.02|678.14|680.3|677.42|0
1647442970000|2022-03-16 15:02:50|680.3|677.42|680.54|677.66|680.54|677.66|679.82|676.94|0
1647442980000|2022-03-16 15:03:00|680.3|677.42|681.02|678.14|681.74|678.86|680.3|677.42|0
1647442990000|2022-03-16 15:03:10|680.54|677.66|681.74|678.86|681.74|678.86|680.54|677.66|0
1647443000000|2022-03-16 15:03:20|681.26|678.38|679.58|676.7|681.26|678.38|679.58|676.7|0
1647443010000|2022-03-16 15:03:30|679.82|676.94|679.34|676.46|679.82|676.94|679.34|676.46|0
1647443020000|2022-03-16 15:03:40|680.06|677.18|680.54|677.66|680.54|677.66|680.06|677.18|0
1647443030000|2022-03-16 15:03:50|681.26|678.38|681.02|678.14|681.5|678.62|681.02|678.14|0
1647443040000|2022-03-16 15:04:00|680.78|677.9|682.7|679.82|682.7|679.82|680.78|677.9|0
1647443050000|2022-03-16 15:04:10|682.22|679.34|681.63|678.75|682.22|679.34|681.63|678.75|0
1647443060000|2022-03-16 15:04:20|681.26|678.38|679.82|676.94|681.98|679.1|679.82|676.94|0
1647443070000|2022-03-16 15:04:30|679.58|676.7|679.34|676.46|679.58|676.7|679.1|676.22|0
1647443080000|2022-03-16 15:04:40|678.38|675.5|678.14|675.26|678.38|675.5|677.9|675.02|0
1647443090000|2022-03-16 15:04:50|678.86|675.98|678.14|675.26|678.86|675.98|678.14|675.26|0
1647443100000|2022-03-16 15:05:00|678.38|675.5|678.62|675.74|678.62|675.74|677.66|674.78|0
1647443110000|2022-03-16 15:05:10|678.86|675.98|678.86|675.98|679.1|676.22|678.14|675.26|0
1647443120000|2022-03-16 15:05:20|679.1|676.22|679.1|676.22|679.1|676.22|678.62|675.74|0
1647443130000|2022-03-16 15:05:30|678.86|675.98|679.34|676.46|679.34|676.46|678.86|675.98|0
1647443140000|2022-03-16 15:05:40|679.1|676.22|678.62|675.74|679.1|676.22|678.62|675.74|0
1647443150000|2022-03-16 15:05:50|678.86|675.98|678.62|675.74|678.86|675.98|678.14|675.26|0
1647443160000|2022-03-16 15:06:00|678.38|675.5|678.38|675.5|678.38|675.5|677.66|674.78|0
1647443170000|2022-03-16 15:06:10|678.14|675.26|677.9|675.02|678.14|675.26|677.18|674.3|0
1647443180000|2022-03-16 15:06:20|677.42|674.54|679.82|676.94|679.82|676.94|677.42|674.54|0
1647443190000|2022-03-16 15:06:30|680.06|677.18|680.18|677.3|680.18|677.3|679.82|676.94|0
1647443200000|2022-03-16 15:06:40|681.02|678.14|679.22|676.34|681.02|678.14|679.22|676.34|0
1647443210000|2022-03-16 15:06:50|678.86|675.98|679.58|676.7|679.58|676.7|678.86|675.98|0
1647443220000|2022-03-16 15:07:00|678.86|675.98|679.1|676.22|679.1|676.22|678.86|675.98|0
1647443230000|2022-03-16 15:07:10|678.86|675.98|679.82|676.94|680.54|677.66|678.86|675.98|0
1647443240000|2022-03-16 15:07:20|680.3|677.42|681.02|678.14|681.02|678.14|680.3|677.42|0
1647443250000|2022-03-16 15:07:30|681.26|678.38|680.78|677.9|681.26|678.38|680.06|677.18|0
1647443260000|2022-03-16 15:07:40|680.54|677.66|682.46|679.58|682.46|679.58|680.54|677.66|0
1647443270000|2022-03-16 15:07:50|681.5|678.62|681.5|678.62|681.74|678.86|681.5|678.62|0
1647443280000|2022-03-16 15:08:00|681.26|678.38|681.02|678.14|681.5|678.62|681.02|678.14|0
1647443290000|2022-03-16 15:08:10|681.26|678.38|681.02|678.14|681.26|678.38|681.02|678.14|0
1647443300000|2022-03-16 15:08:20|681.26|678.38|681.02|678.14|681.5|678.62|680.54|677.66|0
1647443310000|2022-03-16 15:08:30|680.78|677.9|681.5|678.62|681.5|678.62|680.78|677.9|0
1647443320000|2022-03-16 15:08:40|681.98|679.1|683.18|680.3|683.18|680.3|681.98|679.1|0
1647443330000|2022-03-16 15:08:50|683.31|680.43|683.42|680.54|683.42|680.54|682.94|680.06|0
1647443340000|2022-03-16 15:09:00|683.18|680.3|683.66|680.78|683.66|680.78|682.7|679.82|0
1647443350000|2022-03-16 15:09:10|683.9|681.02|684.14|681.26|684.14|681.26|683.66|680.78|0
1647443360000|2022-03-16 15:09:20|684.27|681.39|684.27|681.39|684.63|681.75|684.27|681.39|0
1647443370000|2022-03-16 15:09:30|683.9|681.02|683.79|680.91|683.9|681.02|683.42|680.54|0
1647443380000|2022-03-16 15:09:40|683.9|681.02|683.79|680.91|684.03|681.15|683.79|680.91|0
1647443390000|2022-03-16 15:09:50|683.9|681.02|682.7|679.82|683.9|681.02|682.7|679.82|0
1647443400000|2022-03-16 15:10:00|681.5|678.62|681.74|678.86|681.74|678.86|681.02|678.14|0
1647443410000|2022-03-16 15:10:10|681.5|678.62|682.22|679.34|682.22|679.34|681.5|678.62|0
1647443420000|2022-03-16 15:10:20|681.98|679.1|682.94|680.06|682.94|680.06|681.74|678.86|0
1647443430000|2022-03-16 15:10:30|683.18|680.3|683.42|680.54|683.42|680.54|683.07|680.19|0
1647443440000|2022-03-16 15:10:40|682.7|679.82|682.11|679.23|682.7|679.82|682.11|679.23|0
1647443450000|2022-03-16 15:10:50|682.22|679.34|681.26|678.38|682.22|679.34|681.26|678.38|0
1647443460000|2022-03-16 15:11:00|681.98|679.1|682.11|679.23|682.11|679.23|681.86|678.98|0
1647443470000|2022-03-16 15:11:10|681.5|678.62|681.02|678.14|681.5|678.62|680.54|677.66|0
1647443480000|2022-03-16 15:11:20|680.78|677.9|680.54|677.66|680.78|677.9|680.3|677.42|0
1647443490000|2022-03-16 15:11:30|680.3|677.42|681.02|678.14|681.02|678.14|680.3|677.42|0
1647443500000|2022-03-16 15:11:40|681.26|678.38|681.86|678.98|681.86|678.98|681.26|678.38|0
1647443510000|2022-03-16 15:11:50|681.98|679.1|681.62|678.74|682.11|679.23|681.62|678.74|0
1647443520000|2022-03-16 15:12:00|681.86|678.98|681.5|678.62|681.98|679.1|681.5|678.62|0
1647443530000|2022-03-16 15:12:10|681.26|678.38|681.5|678.62|681.5|678.62|680.78|677.9|0
1647443540000|2022-03-16 15:12:20|681.26|678.38|681.14|678.26|681.26|678.38|681.14|678.26|0
1647443550000|2022-03-16 15:12:30|681.02|678.14|681.98|679.1|681.98|679.1|681.02|678.14|0
1647443560000|2022-03-16 15:12:40|681.86|678.98|681.5|678.62|681.86|678.98|681.5|678.62|0
1647443570000|2022-03-16 15:12:50|681.74|678.86|680.78|677.9|681.74|678.86|680.78|677.9|0
1647443580000|2022-03-16 15:13:00|681.02|678.14|681.5|678.62|681.5|678.62|681.02|678.14|0
1647443590000|2022-03-16 15:13:10|681.26|678.38|681.26|678.38|681.26|678.38|681.26|678.38|0
1647443600000|2022-03-16 15:13:20|681.5|678.62|681.5|678.62|681.74|678.86|681.38|678.5|0
1647443610000|2022-03-16 15:13:30|681.26|678.38|681.26|678.38|681.5|678.62|681.02|678.14|0
1647443620000|2022-03-16 15:13:40|682.22|679.34|682.22|679.34|682.46|679.58|682.22|679.34|0
1647443630000|2022-03-16 15:13:50|682.46|679.58|682.7|679.82|682.7|679.82|681.98|679.1|0
1647443640000|2022-03-16 15:14:00|681.98|679.1|682.94|680.06|682.94|680.06|681.98|679.1|0
1647443650000|2022-03-16 15:14:10|682.7|679.82|681.98|679.1|682.7|679.82|681.98|679.1|0
1647443660000|2022-03-16 15:14:20|682.46|679.58|682.46|679.58|682.46|679.58|682.22|679.34|0
1647443670000|2022-03-16 15:14:30|682.59|679.71|683.18|680.3|683.66|680.78|682.59|679.71|0
1647443680000|2022-03-16 15:14:40|682.94|680.06|683.18|680.3|683.42|680.54|682.94|680.06|0
1647443690000|2022-03-16 15:14:50|682.94|680.06|683.18|680.3|683.18|680.3|682.7|679.82|0
1647443700000|2022-03-16 15:15:00|683.42|680.54|683.18|680.3|683.42|680.54|683.18|680.3|0
1647443710000|2022-03-16 15:15:10|682.7|679.82|683.42|680.54|683.66|680.78|682.7|679.82|0
1647443720000|2022-03-16 15:15:20|683.9|681.02|684.14|681.26|684.14|681.26|683.9|681.02|0
1647443730000|2022-03-16 15:15:30|683.66|680.78|681.74|678.86|683.66|680.78|681.74|678.86|0
1647443740000|2022-03-16 15:15:40|681.98|679.1|684.03|681.15|684.14|681.26|681.98|679.1|0
1647443750000|2022-03-16 15:15:50|683.42|680.54|682.94|680.06|683.42|680.54|682.7|679.82|0
1647443760000|2022-03-16 15:16:00|682.7|679.82|682.94|680.06|683.18|680.3|682.7|679.82|0
1647443770000|2022-03-16 15:16:10|683.07|680.19|682.94|680.06|683.18|680.3|682.94|680.06|0
1647443780000|2022-03-16 15:16:20|682.46|679.58|682.46|679.58|682.46|679.58|681.98|679.1|0
1647443790000|2022-03-16 15:16:30|682.7|679.82|684.14|681.26|684.14|681.26|682.7|679.82|0
1647443800000|2022-03-16 15:16:40|684.38|681.5|683.18|680.3|684.38|681.5|683.18|680.3|0
1647443810000|2022-03-16 15:16:50|682.94|680.06|683.66|680.78|683.66|680.78|682.46|679.58|0
1647443820000|2022-03-16 15:17:00|683.42|680.54|682.94|680.06|683.42|680.54|682.22|679.34|0
1647443830000|2022-03-16 15:17:10|683.18|680.3|683.18|680.3|683.42|680.54|683.18|680.3|0
1647443840000|2022-03-16 15:17:20|683.42|680.54|683.18|680.3|683.79|680.91|683.18|680.3|0
1647443850000|2022-03-16 15:17:30|682.7|679.82|683.18|680.3|683.66|680.78|682.46|679.58|0
1647443860000|2022-03-16 15:17:40|682.7|679.82|684.14|681.26|684.14|681.26|681.86|678.98|0
1647443870000|2022-03-16 15:17:50|683.9|681.02|683.9|681.02|684.14|681.26|683.9|681.02|0
1647443880000|2022-03-16 15:18:00|683.79|680.91|685.83|682.95|685.83|682.95|683.79|680.91|0
1647443890000|2022-03-16 15:18:10|685.35|682.47|684.38|681.5|685.35|682.47|684.38|681.5|0
1647443900000|2022-03-16 15:18:20|683.42|680.54|682.7|679.82|683.42|680.54|682.22|679.34|0
1647443910000|2022-03-16 15:18:30|683.18|680.3|683.9|681.02|683.9|681.02|683.18|680.3|0
1647443920000|2022-03-16 15:18:40|683.18|680.3|684.14|681.26|684.14|681.26|683.18|680.3|0
1647443930000|2022-03-16 15:18:50|684.63|681.75|685.35|682.47|685.35|682.47|684.63|681.75|0
1647443940000|2022-03-16 15:19:00|685.83|682.95|686.55|683.67|686.55|683.67|685.83|682.95|0
1647443950000|2022-03-16 15:19:10|685.83|682.95|686.79|683.91|686.79|683.91|685.59|682.71|0
1647443960000|2022-03-16 15:19:20|687.03|684.15|686.68|683.8|687.03|684.15|686.31|683.43|0
1647443970000|2022-03-16 15:19:30|686.55|683.67|686.31|683.43|686.79|683.91|686.31|683.43|0
1647443980000|2022-03-16 15:19:40|686.07|683.19|685.35|682.47|686.07|683.19|685.35|682.47|0
1647443990000|2022-03-16 15:19:50|684.14|681.26|682.94|680.06|684.14|681.26|682.94|680.06|0
1647444000000|2022-03-16 15:20:00|682.7|679.82|682.7|679.82|682.83|679.95|682.7|679.82|0
1647444010000|2022-03-16 15:20:10|682.94|680.06|682.46|679.58|682.94|680.06|682.22|679.34|0
1647444020000|2022-03-16 15:20:20|683.42|680.54|683.18|680.3|683.66|680.78|683.18|680.3|0
1647444030000|2022-03-16 15:20:30|683.07|680.19|682.7|679.82|683.18|680.3|682.7|679.82|0
1647444040000|2022-03-16 15:20:40|682.59|679.71|682.22|679.34|682.59|679.71|682.22|679.34|0
1647444050000|2022-03-16 15:20:50|681.98|679.1|683.18|680.3|683.18|680.3|681.5|678.62|0
1647444060000|2022-03-16 15:21:00|682.94|680.06|684.38|681.5|684.62|681.74|682.94|680.06|0
1647444070000|2022-03-16 15:21:10|684.87|681.99|684.62|681.74|685.11|682.23|684.62|681.74|0
1647444080000|2022-03-16 15:21:20|684.38|681.5|684.87|681.99|684.87|681.99|684.38|681.5|0
1647444090000|2022-03-16 15:21:30|685.35|682.47|685.11|682.23|685.35|682.47|684.99|682.11|0
1647444100000|2022-03-16 15:21:40|684.51|681.63|684.62|681.74|685.11|682.23|684.51|681.63|0
1647444110000|2022-03-16 15:21:50|685.11|682.23|685.59|682.71|685.59|682.71|685.11|682.23|0
1647444120000|2022-03-16 15:22:00|685.83|682.95|685.71|682.83|685.83|682.95|685.71|682.83|0
1647444130000|2022-03-16 15:22:10|685.59|682.71|686.07|683.19|686.31|683.43|685.59|682.71|0
1647444140000|2022-03-16 15:22:20|685.83|682.95|686.07|683.19|686.07|683.19|685.83|682.95|0
1647444150000|2022-03-16 15:22:30|685.47|682.59|685.35|682.47|685.83|682.95|685.35|682.47|0
1647444160000|2022-03-16 15:22:40|685.59|682.71|685.83|682.95|685.83|682.95|685.59|682.71|0
1647444170000|2022-03-16 15:22:50|684.87|681.99|685.35|682.47|685.35|682.47|684.87|681.99|0
1647444180000|2022-03-16 15:23:00|685.23|682.35|685.11|682.23|685.23|682.35|685.11|682.23|0
1647444190000|2022-03-16 15:23:10|684.75|681.87|684.87|681.99|685.11|682.23|684.75|681.87|0
1647444200000|2022-03-16 15:23:20|685.35|682.47|684.62|681.74|685.35|682.47|684.62|681.74|0
1647444210000|2022-03-16 15:23:30|684.87|681.99|684.87|681.99|685.35|682.47|684.87|681.99|0
1647444220000|2022-03-16 15:23:40|684.62|681.74|683.66|680.78|684.62|681.74|683.66|680.78|0
1647444230000|2022-03-16 15:23:50|683.9|681.02|683.9|681.02|683.9|681.02|683.79|680.91|0
1647444240000|2022-03-16 15:24:00|683.66|680.78|683.9|681.02|683.9|681.02|683.18|680.3|0
1647444250000|2022-03-16 15:24:10|684.14|681.26|683.42|680.54|684.14|681.26|683.42|680.54|0
1647444260000|2022-03-16 15:24:20|683.9|681.02|683.9|681.02|683.9|681.02|683.9|681.02|0
1647444270000|2022-03-16 15:24:30|683.42|680.54|684.38|681.5|684.38|681.5|683.42|680.54|0
1647444280000|2022-03-16 15:24:40|684.51|681.63|684.14|681.26|684.51|681.63|684.14|681.26|0
1647444290000|2022-03-16 15:24:50|683.66|680.78|682.94|680.06|683.66|680.78|682.94|680.06|0
1647444300000|2022-03-16 15:25:00|682.7|679.82|682.22|679.34|682.7|679.82|682.22|679.34|0
1647444310000|2022-03-16 15:25:10|681.98|679.1|681.98|679.1|682.22|679.34|681.98|679.1|0
1647444320000|2022-03-16 15:25:20|682.22|679.34|682.7|679.82|682.7|679.82|682.22|679.34|0
1647444330000|2022-03-16 15:25:30|683.18|680.3|683.42|680.54|683.66|680.78|683.18|680.3|0
1647444340000|2022-03-16 15:25:40|683.18|680.3|682.58|679.7|683.42|680.54|682.58|679.7|0
1647444350000|2022-03-16 15:25:50|682.22|679.34|682.94|680.06|682.94|680.06|682.22|679.34|0
1647444360000|2022-03-16 15:26:00|682.46|679.58|682.22|679.34|682.94|680.06|682.22|679.34|0
1647444370000|2022-03-16 15:26:10|681.86|678.98|681.74|678.86|681.98|679.1|681.74|678.86|0
1647444380000|2022-03-16 15:26:20|682.22|679.34|683.42|680.54|683.42|680.54|682.22|679.34|0
1647444390000|2022-03-16 15:26:30|683.07|680.19|682.94|680.06|683.18|680.3|682.7|679.82|0
1647444400000|2022-03-16 15:26:40|682.46|679.58|682.7|679.82|682.7|679.82|682.46|679.58|0
1647444410000|2022-03-16 15:26:50|682.94|680.06|682.94|680.06|683.18|680.3|682.94|680.06|0
1647444420000|2022-03-16 15:27:00|682.22|679.34|682.58|679.7|682.58|679.7|681.98|679.1|0
1647444430000|2022-03-16 15:27:10|682.46|679.58|681.5|678.62|682.46|679.58|681.5|678.62|0
1647444440000|2022-03-16 15:27:20|682.22|679.34|681.74|678.86|682.22|679.34|681.74|678.86|0
1647444450000|2022-03-16 15:27:30|681.98|679.1|681.86|678.98|681.98|679.1|681.86|678.98|0
1647444460000|2022-03-16 15:27:40|681.74|678.86|681.5|678.62|681.74|678.86|681.5|678.62|0
1647444470000|2022-03-16 15:27:50|681.98|679.1|682.22|679.34|682.46|679.58|681.98|679.1|0
1647444480000|2022-03-16 15:28:00|683.18|680.3|682.7|679.82|683.18|680.3|682.7|679.82|0
1647444490000|2022-03-16 15:28:10|682.94|680.06|683.18|680.3|683.18|680.3|682.94|680.06|0
1647444500000|2022-03-16 15:28:20|683.42|680.54|683.66|680.78|683.66|680.78|683.42|680.54|0
1647444510000|2022-03-16 15:28:30|684.14|681.26|683.07|680.19|684.14|681.26|683.07|680.19|0
1647444520000|2022-03-16 15:28:40|682.7|679.82|682.94|680.06|682.94|680.06|682.58|679.7|0
1647444530000|2022-03-16 15:28:50|683.07|680.19|682.1|679.22|683.07|680.19|682.1|679.22|0
1647444540000|2022-03-16 15:29:00|681.74|678.86|682.7|679.82|682.7|679.82|681.74|678.86|0
1647444550000|2022-03-16 15:29:10|682.46|679.58|682.46|679.58|682.94|680.06|682.46|679.58|0
1647444560000|2022-03-16 15:29:20|682.22|679.34|683.18|680.3|683.18|680.3|682.22|679.34|0
1647444570000|2022-03-16 15:29:30|683.9|681.02|683.18|680.3|683.9|681.02|683.18|680.3|0
1647444580000|2022-03-16 15:29:40|682.94|680.06|682.94|680.06|683.42|680.54|682.94|680.06|0
1647444590000|2022-03-16 15:29:50|682.7|679.82|682.7|679.82|682.7|679.82|682.22|679.34|0
1647444600000|2022-03-16 15:30:00|681.98|679.1|681.86|678.98|682.22|679.34|681.86|678.98|0
1647444610000|2022-03-16 15:30:10|681.74|678.86|681.26|678.38|681.74|678.86|681.26|678.38|0
1647444620000|2022-03-16 15:30:20|680.54|677.66|680.54|677.66|680.78|677.9|680.54|677.66|0
1647444630000|2022-03-16 15:30:30|680.18|677.3|680.66|677.78|680.66|677.78|680.18|677.3|0
1647444640000|2022-03-16 15:30:40|680.54|677.66|680.54|677.66|680.54|677.66|680.3|677.42|0
1647444650000|2022-03-16 15:30:50|680.3|677.42|680.06|677.18|680.54|677.66|680.06|677.18|0
1647444660000|2022-03-16 15:31:00|680.3|677.42|681.5|678.62|681.5|678.62|680.3|677.42|0
1647444670000|2022-03-16 15:31:10|681.74|678.86|680.78|677.9|681.74|678.86|680.78|677.9|0
1647444680000|2022-03-16 15:31:20|681.02|678.14|681.74|678.86|681.74|678.86|681.02|678.14|0
1647444690000|2022-03-16 15:31:30|681.5|678.62|681.5|678.62|681.98|679.1|681.5|678.62|0
1647444700000|2022-03-16 15:31:40|681.26|678.38|681.5|678.62|681.98|679.1|681.26|678.38|0
1647444710000|2022-03-16 15:31:50|681.38|678.5|681.74|678.86|681.74|678.86|681.38|678.5|0
1647444720000|2022-03-16 15:32:00|681.5|678.62|682.46|679.58|682.7|679.82|681.5|678.62|0
1647444730000|2022-03-16 15:32:10|682.22|679.34|682.46|679.58|682.94|680.06|682.22|679.34|0
1647444740000|2022-03-16 15:32:20|682.58|679.7|683.18|680.3|683.18|680.3|682.58|679.7|0
1647444750000|2022-03-16 15:32:30|682.94|680.06|683.18|680.3|683.42|680.54|682.94|680.06|0
1647444760000|2022-03-16 15:32:40|682.7|679.82|682.22|679.34|682.82|679.94|682.22|679.34|0
1647444770000|2022-03-16 15:32:50|681.98|679.1|681.5|678.62|681.98|679.1|681.26|678.38|0
1647444780000|2022-03-16 15:33:00|681.74|678.86|682.94|680.06|682.94|680.06|681.74|678.86|0
1647444790000|2022-03-16 15:33:10|683.18|680.3|681.5|678.62|683.18|680.3|681.5|678.62|0
1647444800000|2022-03-16 15:33:20|681.74|678.86|680.54|677.66|681.74|678.86|680.54|677.66|0
1647444810000|2022-03-16 15:33:30|680.78|677.9|681.02|678.14|681.38|678.5|680.78|677.9|0
1647444820000|2022-03-16 15:33:40|681.26|678.38|681.26|678.38|681.5|678.62|681.26|678.38|0
1647444830000|2022-03-16 15:33:50|681.74|678.86|681.62|678.74|681.74|678.86|681.62|678.74|0
1647444840000|2022-03-16 15:34:00|681.5|678.62|682.46|679.58|682.7|679.82|681.5|678.62|0
1647444850000|2022-03-16 15:34:10|682.22|679.34|681.62|678.74|682.22|679.34|681.62|678.74|0
1647444860000|2022-03-16 15:34:20|681.02|678.14|681.02|678.14|681.5|678.62|681.02|678.14|0
1647444870000|2022-03-16 15:34:30|681.26|678.38|681.26|678.38|681.26|678.38|681.26|678.38|0
1647444880000|2022-03-16 15:34:40|681.02|678.14|681.26|678.38|681.26|678.38|680.9|678.02|0
1647444890000|2022-03-16 15:34:50|681.5|678.62|681.5|678.62|681.5|678.62|681.26|678.38|0
1647444900000|2022-03-16 15:35:00|681.02|678.14|681.74|678.86|681.74|678.86|681.02|678.14|0
1647444910000|2022-03-16 15:35:10|681.02|678.14|681.26|678.38|681.5|678.62|681.02|678.14|0
1647444920000|2022-03-16 15:35:20|681.98|679.1|681.74|678.86|681.98|679.1|681.74|678.86|0
1647444930000|2022-03-16 15:35:30|681.26|678.38|681.86|678.98|681.86|678.98|681.26|678.38|0
1647444940000|2022-03-16 15:35:40|681.74|678.86|681.26|678.38|681.74|678.86|681.26|678.38|0
1647444950000|2022-03-16 15:35:50|681.02|678.14|681.5|678.62|681.5|678.62|681.02|678.14|0
1647444960000|2022-03-16 15:36:00|681.26|678.38|682.7|679.82|682.7|679.82|681.26|678.38|0
1647444970000|2022-03-16 15:36:10|682.94|680.06|684.38|681.5|684.38|681.5|682.94|680.06|0
1647444980000|2022-03-16 15:36:20|684.14|681.26|683.18|680.3|684.27|681.39|683.18|680.3|0
1647444990000|2022-03-16 15:36:30|681.26|678.38|682.58|679.7|682.58|679.7|681.26|678.38|0
1647445000000|2022-03-16 15:36:40|682.22|679.34|682.22|679.34|682.58|679.7|681.98|679.1|0
1647445010000|2022-03-16 15:36:50|682.7|679.82|682.46|679.58|682.94|680.06|682.22|679.34|0
1647445020000|2022-03-16 15:37:00|682.22|679.34|682.22|679.34|682.22|679.34|681.98|679.1|0
1647445030000|2022-03-16 15:37:10|682.46|679.58|681.98|679.1|682.46|679.58|681.98|679.1|0
1647445040000|2022-03-16 15:37:20|682.7|679.82|683.18|680.3|683.18|680.3|682.7|679.82|0
1647445050000|2022-03-16 15:37:30|683.3|680.42|684.86|681.98|684.86|681.98|683.3|680.42|0
1647445060000|2022-03-16 15:37:40|684.51|681.63|684.27|681.39|684.51|681.63|684.27|681.39|0
1647445070000|2022-03-16 15:37:50|683.55|680.67|685.59|682.71|685.59|682.71|683.55|680.67|0
1647445080000|2022-03-16 15:38:00|686.55|683.67|688.23|685.35|688.23|685.35|686.55|683.67|0
1647445090000|2022-03-16 15:38:10|687.51|684.63|688.47|685.59|688.47|685.59|687.51|684.63|0
1647445100000|2022-03-16 15:38:20|687.99|685.11|687.75|684.87|687.99|685.11|687.75|684.87|0
1647445110000|2022-03-16 15:38:30|687.99|685.11|686.79|683.91|687.99|685.11|686.79|683.91|0
1647445120000|2022-03-16 15:38:40|687.03|684.15|685.1|682.22|687.03|684.15|685.1|682.22|0
1647445130000|2022-03-16 15:38:50|685.83|682.95|687.03|684.15|687.03|684.15|685.83|682.95|0
1647445140000|2022-03-16 15:39:00|687.27|684.39|686.55|683.67|687.27|684.39|686.07|683.19|0
1647445150000|2022-03-16 15:39:10|686.07|683.19|686.07|683.19|686.55|683.67|686.07|683.19|0
1647445160000|2022-03-16 15:39:20|686.31|683.43|686.31|683.43|686.31|683.43|686.31|683.43|0
1647445170000|2022-03-16 15:39:30|686.07|683.19|686.55|683.67|686.55|683.67|686.07|683.19|0
1647445180000|2022-03-16 15:39:40|686.79|683.91|685.83|682.95|686.79|683.91|685.83|682.95|0
1647445190000|2022-03-16 15:39:50|685.34|682.46|684.86|681.98|685.34|682.46|684.62|681.74|0
1647445200000|2022-03-16 15:40:00|684.62|681.74|685.34|682.46|685.34|682.46|684.62|681.74|0
1647445210000|2022-03-16 15:40:10|685.1|682.22|686.07|683.19|686.07|683.19|685.1|682.22|0
1647445220000|2022-03-16 15:40:20|686.31|683.43|686.55|683.67|686.79|683.91|686.31|683.43|0
1647445230000|2022-03-16 15:40:30|686.91|684.03|686.79|683.91|687.03|684.15|686.79|683.91|0
1647445240000|2022-03-16 15:40:40|687.75|684.87|687.99|685.11|687.99|685.11|687.75|684.87|0
1647445250000|2022-03-16 15:40:50|688.47|685.59|688.47|685.59|688.47|685.59|688.23|685.35|0
1647445260000|2022-03-16 15:41:00|688.72|685.84|688.23|685.35|688.72|685.84|688.12|685.24|0
1647445270000|2022-03-16 15:41:10|688.47|685.59|687.51|684.63|688.47|685.59|687.51|684.63|0
1647445280000|2022-03-16 15:41:20|687.27|684.39|686.79|683.91|687.27|684.39|686.55|683.67|0
1647445290000|2022-03-16 15:41:30|686.31|683.43|686.31|683.43|686.55|683.67|686.31|683.43|0
1647445300000|2022-03-16 15:41:40|686.55|683.67|686.55|683.67|686.55|683.67|686.55|683.67|0
1647445310000|2022-03-16 15:41:50|686.07|683.19|687.03|684.15|687.03|684.15|686.07|683.19|0
1647445320000|2022-03-16 15:42:00|686.79|683.91|686.79|683.91|686.79|683.91|686.79|683.91|0
1647445330000|2022-03-16 15:42:10|687.27|684.39|686.55|683.67|687.51|684.63|686.55|683.67|0
1647445340000|2022-03-16 15:42:20|685.95|683.07|685.83|682.95|685.95|683.07|685.83|682.95|0
1647445350000|2022-03-16 15:42:30|685.59|682.71|684.86|681.98|686.07|683.19|684.62|681.74|0
1647445360000|2022-03-16 15:42:40|685.1|682.22|686.31|683.43|686.31|683.43|685.1|682.22|0
1647445370000|2022-03-16 15:42:50|686.07|683.19|685.59|682.71|686.07|683.19|685.34|682.46|0
1647445380000|2022-03-16 15:43:00|686.07|683.19|685.59|682.71|686.07|683.19|685.59|682.71|0
1647445390000|2022-03-16 15:43:10|685.83|682.95|684.62|681.74|685.83|682.95|684.62|681.74|0
1647445400000|2022-03-16 15:43:20|684.86|681.98|684.38|681.5|685.1|682.22|684.38|681.5|0
1647445410000|2022-03-16 15:43:30|684.75|681.87|684.62|681.74|685.1|682.22|684.62|681.74|0
1647445420000|2022-03-16 15:43:40|685.1|682.22|685.58|682.7|685.58|682.7|684.86|681.98|0
1647445430000|2022-03-16 15:43:50|685.47|682.59|685.58|682.7|685.58|682.7|685.47|682.59|0
1647445440000|2022-03-16 15:44:00|685.83|682.95|686.79|683.91|686.79|683.91|685.83|682.95|0
1647445450000|2022-03-16 15:44:10|687.03|684.15|686.79|683.91|687.03|684.15|686.79|683.91|0
1647445460000|2022-03-16 15:44:20|687.03|684.15|686.07|683.19|687.03|684.15|686.07|683.19|0
1647445470000|2022-03-16 15:44:30|685.83|682.95|684.86|681.98|685.83|682.95|684.62|681.74|0
1647445480000|2022-03-16 15:44:40|684.62|681.74|684.62|681.74|684.86|681.98|684.62|681.74|0
1647445490000|2022-03-16 15:44:50|684.38|681.5|685.34|682.46|685.34|682.46|684.38|681.5|0
1647445500000|2022-03-16 15:45:00|685.1|682.22|686.31|683.43|686.31|683.43|685.1|682.22|0
1647445510000|2022-03-16 15:45:10|686.43|683.55|686.79|683.91|686.79|683.91|686.43|683.55|0
1647445520000|2022-03-16 15:45:20|686.55|683.67|686.31|683.43|686.55|683.67|686.07|683.19|0
1647445530000|2022-03-16 15:45:30|686.07|683.19|686.79|683.91|687.03|684.15|686.07|683.19|0
1647445540000|2022-03-16 15:45:40|687.03|684.15|686.55|683.67|687.03|684.15|686.55|683.67|0
1647445550000|2022-03-16 15:45:50|686.79|683.91|686.79|683.91|686.79|683.91|686.79|683.91|0
1647445560000|2022-03-16 15:46:00|687.27|684.39|687.51|684.63|687.51|684.63|687.27|684.39|0
1647445570000|2022-03-16 15:46:10|686.79|683.91|686.31|683.43|686.79|683.91|686.07|683.19|0
1647445580000|2022-03-16 15:46:20|686.07|683.19|686.31|683.43|686.31|683.43|686.07|683.19|0
1647445590000|2022-03-16 15:46:30|686.07|683.19|686.07|683.19|686.31|683.43|686.07|683.19|0
1647445600000|2022-03-16 15:46:40|685.83|682.95|686.31|683.43|686.55|683.67|685.83|682.95|0
1647445610000|2022-03-16 15:46:50|686.43|683.55|686.55|683.67|686.79|683.91|686.43|683.55|0
1647445620000|2022-03-16 15:47:00|686.79|683.91|687.27|684.39|687.27|684.39|686.79|683.91|0
1647445630000|2022-03-16 15:47:10|686.31|683.43|686.79|683.91|686.79|683.91|686.31|683.43|0
1647445640000|2022-03-16 15:47:20|687.03|684.15|686.55|683.67|687.27|684.39|686.55|683.67|0
1647445650000|2022-03-16 15:47:30|686.07|683.19|686.07|683.19|686.31|683.43|686.07|683.19|0
1647445660000|2022-03-16 15:47:40|685.83|682.95|685.83|682.95|686.31|683.43|685.83|682.95|0
1647445670000|2022-03-16 15:47:50|686.07|683.19|685.95|683.07|686.07|683.19|685.58|682.7|0
1647445680000|2022-03-16 15:48:00|686.07|683.19|686.55|683.67|686.55|683.67|685.83|682.95|0
1647445690000|2022-03-16 15:48:10|687.03|684.15|686.79|683.91|687.03|684.15|686.79|683.91|0
1647445700000|2022-03-16 15:48:20|687.27|684.39|686.55|683.67|687.27|684.39|686.55|683.67|0
1647445710000|2022-03-16 15:48:30|686.79|683.91|687.03|684.15|687.03|684.15|686.79|683.91|0
1647445720000|2022-03-16 15:48:40|687.27|684.39|687.03|684.15|687.51|684.63|687.03|684.15|0
1647445730000|2022-03-16 15:48:50|687.51|684.63|687.27|684.39|687.51|684.63|687.27|684.39|0
1647445740000|2022-03-16 15:49:00|687.51|684.63|685.58|682.7|687.51|684.63|685.58|682.7|0
1647445750000|2022-03-16 15:49:10|685.95|683.07|684.86|681.98|685.95|683.07|684.86|681.98|0
1647445760000|2022-03-16 15:49:20|685.1|682.22|684.14|681.26|685.1|682.22|684.14|681.26|0
1647445770000|2022-03-16 15:49:30|684.86|681.98|685.1|682.22|685.1|682.22|684.14|681.26|0
1647445780000|2022-03-16 15:49:40|685.34|682.46|684.51|681.63|685.34|682.46|684.51|681.63|0
1647445790000|2022-03-16 15:49:50|684.38|681.5|683.9|681.02|684.38|681.5|683.9|681.02|0
1647445800000|2022-03-16 15:50:00|683.66|680.78|684.62|681.74|684.62|681.74|683.66|680.78|0
1647445810000|2022-03-16 15:50:10|684.86|681.98|683.78|680.9|684.86|681.98|683.78|680.9|0
1647445820000|2022-03-16 15:50:20|683.66|680.78|683.66|680.78|683.66|680.78|683.42|680.54|0
1647445830000|2022-03-16 15:50:30|684.38|681.5|684.14|681.26|684.38|681.5|684.14|681.26|0
1647445840000|2022-03-16 15:50:40|684.38|681.5|684.62|681.74|684.86|681.98|684.38|681.5|0
1647445850000|2022-03-16 15:50:50|684.14|681.26|683.9|681.02|684.14|681.26|683.9|681.02|0
1647445860000|2022-03-16 15:51:00|684.14|681.26|683.18|680.3|684.14|681.26|682.94|680.06|0
1647445870000|2022-03-16 15:51:10|682.94|680.06|682.22|679.34|682.94|680.06|681.98|679.1|0
1647445880000|2022-03-16 15:51:20|682.94|680.06|682.7|679.82|683.18|680.3|682.7|679.82|0
1647445890000|2022-03-16 15:51:30|682.46|679.58|682.22|679.34|682.46|679.58|682.22|679.34|0
1647445900000|2022-03-16 15:51:40|682.46|679.58|682.22|679.34|682.46|679.58|682.22|679.34|0
1647445910000|2022-03-16 15:51:50|681.98|679.1|681.98|679.1|681.98|679.1|681.98|679.1|0
1647445920000|2022-03-16 15:52:00|681.74|678.86|682.22|679.34|682.22|679.34|681.74|678.86|0
1647445930000|2022-03-16 15:52:10|681.98|679.1|682.94|680.06|682.94|680.06|681.98|679.1|0
1647445940000|2022-03-16 15:52:20|682.7|679.82|682.94|680.06|682.94|680.06|682.46|679.58|0
1647445950000|2022-03-16 15:52:30|682.82|679.94|682.94|680.06|682.94|680.06|682.7|679.82|0
1647445960000|2022-03-16 15:52:40|683.42|680.54|682.94|680.06|683.42|680.54|682.94|680.06|0
1647445970000|2022-03-16 15:52:50|682.7|679.82|682.46|679.58|682.7|679.82|682.22|679.34|0
1647445980000|2022-03-16 15:53:00|682.22|679.34|681.74|678.86|682.22|679.34|681.74|678.86|0
1647445990000|2022-03-16 15:53:10|681.49|678.61|681.25|678.37|681.49|678.61|681.25|678.37|0
1647446000000|2022-03-16 15:53:20|681.01|678.13|681.01|678.13|681.14|678.26|681.01|678.13|0
1647446010000|2022-03-16 15:53:30|681.25|678.37|681.01|678.13|681.49|678.61|680.77|677.89|0
1647446020000|2022-03-16 15:53:40|681.25|678.37|681.25|678.37|681.25|678.37|681.01|678.13|0
1647446030000|2022-03-16 15:53:50|681.01|678.13|681.01|678.13|681.49|678.61|681.01|678.13|0
1647446040000|2022-03-16 15:54:00|681.25|678.37|681.01|678.13|681.25|678.37|680.77|677.89|0
1647446050000|2022-03-16 15:54:10|681.49|678.61|681.49|678.61|681.74|678.86|681.49|678.61|0
1647446060000|2022-03-16 15:54:20|681.98|679.1|681.98|679.1|681.98|679.1|681.74|678.86|0
1647446070000|2022-03-16 15:54:30|682.46|679.58|682.1|679.22|682.46|679.58|682.1|679.22|0
1647446080000|2022-03-16 15:54:40|681.98|679.1|681.98|679.1|681.98|679.1|681.74|678.86|0
1647446090000|2022-03-16 15:54:50|681.74|678.86|682.22|679.34|682.22|679.34|681.74|678.86|0
1647446100000|2022-03-16 15:55:00|681.98|679.1|682.22|679.34|682.22|679.34|681.98|679.1|0
1647446110000|2022-03-16 15:55:10|681.74|678.86|681.74|678.86|681.74|678.86|681.25|678.37|0
1647446120000|2022-03-16 15:55:20|681.98|679.1|681.86|678.98|681.98|679.1|681.74|678.86|0
1647446130000|2022-03-16 15:55:30|681.74|678.86|681.98|679.1|681.98|679.1|681.74|678.86|0
1647446140000|2022-03-16 15:55:40|681.74|678.86|681.74|678.86|681.98|679.1|681.74|678.86|0
1647446150000|2022-03-16 15:55:50|681.98|679.1|681.74|678.86|682.22|679.34|681.74|678.86|0
1647446160000|2022-03-16 15:56:00|681.49|678.61|681.25|678.37|681.49|678.61|681.25|678.37|0
1647446170000|2022-03-16 15:56:10|681.01|678.13|681.25|678.37|681.25|678.37|681.01|678.13|0
1647446180000|2022-03-16 15:56:20|681.49|678.61|681.98|679.1|682.22|679.34|681.49|678.61|0
1647446190000|2022-03-16 15:56:30|682.22|679.34|682.34|679.46|682.34|679.46|681.98|679.1|0
1647446200000|2022-03-16 15:56:40|682.46|679.58|682.7|679.82|682.7|679.82|682.46|679.58|0
1647446210000|2022-03-16 15:56:50|682.94|680.06|683.78|680.9|683.78|680.9|682.94|680.06|0
1647446220000|2022-03-16 15:57:00|683.66|680.78|683.3|680.42|683.66|680.78|683.3|680.42|0
1647446230000|2022-03-16 15:57:10|683.18|680.3|683.9|681.02|683.9|681.02|683.18|680.3|0
1647446240000|2022-03-16 15:57:20|684.26|681.38|684.14|681.26|684.26|681.38|684.14|681.26|0
1647446250000|2022-03-16 15:57:30|684.38|681.5|683.78|680.9|684.38|681.5|683.66|680.78|0
1647446260000|2022-03-16 15:57:40|683.54|680.66|683.9|681.02|683.9|681.02|683.42|680.54|0
1647446270000|2022-03-16 15:57:50|683.66|680.78|683.18|680.3|683.66|680.78|682.7|679.82|0
1647446280000|2022-03-16 15:58:00|683.06|680.18|681.73|678.85|683.06|680.18|681.73|678.85|0
1647446290000|2022-03-16 15:58:10|681.86|678.98|681.25|678.37|681.98|679.1|681.25|678.37|0
1647446300000|2022-03-16 15:58:20|681.49|678.61|681.25|678.37|681.73|678.85|681.25|678.37|0
1647446310000|2022-03-16 15:58:30|680.77|677.89|681.01|678.13|681.01|678.13|680.77|677.89|0
1647446320000|2022-03-16 15:58:40|680.77|677.89|680.53|677.65|680.9|678.02|680.53|677.65|0
1647446330000|2022-03-16 15:58:50|680.29|677.41|680.42|677.54|680.42|677.54|680.18|677.3|0
1647446340000|2022-03-16 15:59:00|680.53|677.65|680.77|677.89|680.77|677.89|680.29|677.41|0
1647446350000|2022-03-16 15:59:10|681.25|678.37|681.01|678.13|681.25|678.37|681.01|678.13|0
1647446360000|2022-03-16 15:59:20|681.25|678.37|680.29|677.41|681.25|678.37|680.29|677.41|0
1647446370000|2022-03-16 15:59:30|680.05|677.17|680.53|677.65|680.53|677.65|680.05|677.17|0
1647446380000|2022-03-16 15:59:40|681.25|678.37|681.73|678.85|681.73|678.85|681.25|678.37|0
1647446390000|2022-03-16 15:59:50|681.98|679.1|681.25|678.37|681.98|679.1|681.25|678.37|0
1647446400000|2022-03-16 16:00:00|681.01|678.13|681.25|678.37|681.25|678.37|680.77|677.89|0
1647446410000|2022-03-16 16:00:10|681.49|678.61|681.98|679.1|681.98|679.1|681.49|678.61|0
1647446420000|2022-03-16 16:00:20|682.22|679.34|682.7|679.82|682.7|679.82|682.22|679.34|0
1647446430000|2022-03-16 16:00:30|682.94|680.06|683.06|680.18|683.18|680.3|682.94|680.06|0
1647446440000|2022-03-16 16:00:40|682.7|679.82|682.7|679.82|682.94|680.06|682.7|679.82|0
1647446450000|2022-03-16 16:00:50|682.94|680.06|682.7|679.82|682.94|680.06|682.58|679.7|0
1647446460000|2022-03-16 16:01:00|682.22|679.34|681.97|679.09|682.22|679.34|681.73|678.85|0
1647446470000|2022-03-16 16:01:10|681.73|678.85|681.25|678.37|681.73|678.85|681.25|678.37|0
1647446480000|2022-03-16 16:01:20|681.49|678.61|680.77|677.89|681.49|678.61|680.77|677.89|0
1647446490000|2022-03-16 16:01:30|680.53|677.65|680.29|677.41|680.53|677.65|680.29|677.41|0
1647446500000|2022-03-16 16:01:40|680.05|677.17|680.29|677.41|680.29|677.41|680.05|677.17|0
1647446510000|2022-03-16 16:01:50|680.05|677.17|679.57|676.69|680.05|677.17|679.57|676.69|0
1647446520000|2022-03-16 16:02:00|679.7|676.82|680.05|677.17|680.05|677.17|679.7|676.82|0
1647446530000|2022-03-16 16:02:10|679.33|676.45|679.09|676.21|679.33|676.45|678.85|675.97|0
1647446540000|2022-03-16 16:02:20|679.33|676.45|678.74|675.86|679.33|676.45|678.74|675.86|0
1647446550000|2022-03-16 16:02:30|678.61|675.73|678.13|675.25|678.61|675.73|677.89|675.01|0
1647446560000|2022-03-16 16:02:40|677.89|675.01|677.41|674.53|677.89|675.01|677.41|674.53|0
1647446570000|2022-03-16 16:02:50|676.93|674.05|676.93|674.05|677.41|674.53|676.93|674.05|0
1647446580000|2022-03-16 16:03:00|677.53|674.65|676.69|673.81|677.65|674.77|676.69|673.81|0
1647446590000|2022-03-16 16:03:10|676.93|674.05|676.93|674.05|676.93|674.05|676.93|674.05|0
1647446600000|2022-03-16 16:03:20|676.69|673.81|676.21|673.33|676.69|673.81|675.97|673.09|0
1647446610000|2022-03-16 16:03:30|675.97|673.09|676.45|673.57|676.45|673.57|675.97|673.09|0
1647446620000|2022-03-16 16:03:40|676.93|674.05|677.17|674.29|677.17|674.29|676.93|674.05|0
1647446630000|2022-03-16 16:03:50|677.41|674.53|676.69|673.81|677.41|674.53|676.69|673.81|0
1647446640000|2022-03-16 16:04:00|676.93|674.05|677.65|674.77|677.65|674.77|676.93|674.05|0
1647446650000|2022-03-16 16:04:10|677.89|675.01|677.65|674.77|677.89|675.01|677.41|674.53|0
1647446670000|2022-03-16 16:04:30|677.41|674.53|677.41|674.53|677.41|674.53|677.41|674.53|0
1647446680000|2022-03-16 16:04:40|677.65|674.77|677.77|674.89|677.77|674.89|677.65|674.77|0
1647446690000|2022-03-16 16:04:50|677.65|674.77|677.41|674.53|678.13|675.25|677.41|674.53|0
1647446700000|2022-03-16 16:05:00|677.05|674.17|677.41|674.53|677.65|674.77|677.05|674.17|0
1647446710000|2022-03-16 16:05:10|677.89|675.01|678.13|675.25|678.13|675.25|677.89|675.01|0
1647446720000|2022-03-16 16:05:20|678.25|675.37|679.09|676.21|679.09|676.21|678.25|675.37|0
1647446730000|2022-03-16 16:05:30|678.85|675.97|677.89|675.01|678.85|675.97|677.89|675.01|0
1647446740000|2022-03-16 16:05:40|678.13|675.25|678.37|675.49|678.37|675.49|678.13|675.25|0
1647446750000|2022-03-16 16:05:50|678.61|675.73|679.33|676.45|679.33|676.45|678.61|675.73|0
1647446760000|2022-03-16 16:06:00|679.09|676.21|679.33|676.45|679.33|676.45|679.09|676.21|0
1647446770000|2022-03-16 16:06:10|679.57|676.69|680.29|677.41|680.29|677.41|679.33|676.45|0
1647446780000|2022-03-16 16:06:20|680.05|677.17|680.29|677.41|680.29|677.41|680.05|677.17|0
1647446790000|2022-03-16 16:06:30|680.05|677.17|679.81|676.93|680.29|677.41|679.81|676.93|0
1647446810000|2022-03-16 16:06:50|679.33|676.45|678.85|675.97|679.33|676.45|678.85|675.97|0
1647446820000|2022-03-16 16:07:00|679.09|676.21|678.37|675.49|679.09|676.21|678.37|675.49|0
1647446830000|2022-03-16 16:07:10|678.13|675.25|678.37|675.49|678.37|675.49|678.13|675.25|0
1647446840000|2022-03-16 16:07:20|678.13|675.25|678.37|675.49|678.37|675.49|677.89|675.01|0
1647446850000|2022-03-16 16:07:30|678.49|675.61|678.61|675.73|678.61|675.73|678.49|675.61|0
1647446860000|2022-03-16 16:07:40|678.13|675.25|677.65|675.25|678.13|675.25|677.17|674.53|0
1647446870000|2022-03-16 16:07:50|677.17|674.77|677.41|675.01|677.41|675.01|677.17|674.77|0
1647446880000|2022-03-16 16:08:00|677.89|675.49|677.65|675.25|677.89|675.49|677.65|675.25|0
1647446890000|2022-03-16 16:08:10|677.41|675.01|678.61|676.21|678.61|676.21|677.41|675.01|0
1647446900000|2022-03-16 16:08:20|678.85|676.45|678.85|676.45|678.85|676.45|678.85|676.45|0
1647446910000|2022-03-16 16:08:30|678.37|675.97|679.33|676.93|679.33|676.93|678.37|675.97|0
1647446920000|2022-03-16 16:08:40|679.09|676.69|679.22|676.82|679.22|676.82|678.61|676.21|0
1647446930000|2022-03-16 16:08:50|679.33|676.93|679.09|676.69|679.33|676.93|679.09|676.69|0
1647446940000|2022-03-16 16:09:00|679.33|676.93|677.89|675.49|679.33|676.93|677.89|675.49|0
1647446950000|2022-03-16 16:09:10|677.65|675.25|678.13|675.73|678.13|675.73|677.65|675.25|0
1647446960000|2022-03-16 16:09:20|678.85|676.45|679.09|676.69|679.09|676.69|678.61|676.21|0
1647446970000|2022-03-16 16:09:30|678.61|676.21|679.33|676.93|679.33|676.93|678.61|676.21|0
1647446980000|2022-03-16 16:09:40|679.81|677.41|679.57|677.17|679.81|677.41|679.57|677.17|0
1647446990000|2022-03-16 16:09:50|679.33|676.93|680.05|677.65|680.05|677.65|679.33|676.93|0
1647447000000|2022-03-16 16:10:00|680.29|677.89|680.05|677.65|680.53|678.13|680.05|677.65|0
1647447010000|2022-03-16 16:10:10|679.33|676.93|679.33|676.93|679.33|676.93|679.09|676.69|0
1647447020000|2022-03-16 16:10:20|679.81|677.41|680.29|677.89|680.29|677.89|679.81|677.41|0
1647447030000|2022-03-16 16:10:30|680.53|678.13|681.49|679.09|681.49|679.09|680.53|678.13|0
1647447040000|2022-03-16 16:10:40|681.62|679.22|681.49|679.09|681.62|679.22|681.49|679.09|0
1647447050000|2022-03-16 16:10:50|681.25|678.85|681.49|679.09|681.49|679.09|681.01|678.61|0
1647447060000|2022-03-16 16:11:00|681.25|678.85|681.25|678.85|681.25|678.85|681.25|678.85|0
1647447070000|2022-03-16 16:11:10|681.01|678.61|680.77|678.37|681.01|678.61|680.77|678.37|0
1647447080000|2022-03-16 16:11:20|680.42|678.02|679.81|677.41|680.42|678.02|679.81|677.41|0
1647447090000|2022-03-16 16:11:30|680.05|677.65|680.05|677.65|680.05|677.65|680.05|677.65|0
1647447100000|2022-03-16 16:11:40|680.29|677.89|680.05|677.65|680.29|677.89|680.05|677.65|0
1647447110000|2022-03-16 16:11:50|680.29|677.89|680.77|678.37|680.77|678.37|680.29|677.89|0
1647447120000|2022-03-16 16:12:00|681.01|678.61|681.01|678.61|681.25|678.85|681.01|678.61|0
1647447130000|2022-03-16 16:12:10|681.25|678.85|681.25|678.85|681.49|679.09|681.25|678.85|0
1647447140000|2022-03-16 16:12:20|681.49|679.09|681.62|679.22|681.62|679.22|681.49|679.09|0
1647447150000|2022-03-16 16:12:30|681.49|679.09|681.01|678.61|681.49|679.09|681.01|678.61|0
1647447160000|2022-03-16 16:12:40|681.25|678.85|681.49|679.09|681.49|679.09|681.25|678.85|0
1647447170000|2022-03-16 16:12:50|681.25|678.85|681.01|678.61|681.49|679.09|681.01|678.61|0
1647447180000|2022-03-16 16:13:00|681.25|678.85|681.25|678.85|681.49|679.09|681.25|678.85|0
1647447190000|2022-03-16 16:13:10|681.49|679.09|681.01|678.61|681.49|679.09|681.01|678.61|0
1647447200000|2022-03-16 16:13:20|681.49|679.09|681.25|678.85|681.49|679.09|681.25|678.85|0
1647447210000|2022-03-16 16:13:30|681.01|678.61|681.01|678.61|681.01|678.61|681.01|678.61|0
1647447220000|2022-03-16 16:13:40|681.25|678.85|681.25|678.85|681.25|678.85|681.25|678.85|0
1647447230000|2022-03-16 16:13:50|681.01|678.61|680.77|678.37|681.49|679.09|680.77|678.37|0
1647447240000|2022-03-16 16:14:00|681.25|678.85|681.49|679.09|681.49|679.09|681.25|678.85|0
1647447250000|2022-03-16 16:14:10|681.25|678.85|681.49|679.09|681.49|679.09|681.25|678.85|0
1647447260000|2022-03-16 16:14:20|681.73|679.33|681.25|678.85|681.73|679.33|681.25|678.85|0
1647447270000|2022-03-16 16:14:30|681.01|678.61|681.25|678.85|681.25|678.85|681.01|678.61|0
1647447280000|2022-03-16 16:14:40|681.38|678.98|681.25|678.85|681.38|678.98|681.25|678.85|0
1647447290000|2022-03-16 16:14:50|681.49|679.09|681.25|678.85|681.49|679.09|681.25|678.85|0
1647447300000|2022-03-16 16:15:00|680.66|678.26|680.29|677.89|681.25|678.85|680.29|677.89|0
1647447310000|2022-03-16 16:15:10|680.05|677.65|681.01|678.61|681.01|678.61|680.05|677.65|0
1647447320000|2022-03-16 16:15:20|681.14|678.74|681.73|679.33|681.73|679.33|681.14|678.74|0
1647447330000|2022-03-16 16:15:30|681.49|679.09|681.38|678.98|681.49|679.09|681.01|678.61|0
1647447340000|2022-03-16 16:15:40|681.25|678.85|681.38|678.98|681.38|678.98|681.25|678.85|0
1647447350000|2022-03-16 16:15:50|681.62|679.22|681.49|679.09|681.62|679.22|681.49|679.09|0
1647447360000|2022-03-16 16:16:00|681.25|678.85|681.25|678.85|681.25|678.85|680.53|678.13|0
1647447370000|2022-03-16 16:16:10|681.49|679.09|681.25|678.85|681.62|679.22|681.25|678.85|0
1647447380000|2022-03-16 16:16:20|681.01|678.61|681.49|679.09|681.73|679.33|681.01|678.61|0
1647447390000|2022-03-16 16:16:30|681.73|679.33|681.01|678.61|681.73|679.33|681.01|678.61|0
1647447400000|2022-03-16 16:16:40|681.49|679.09|681.01|678.61|681.49|679.09|681.01|678.61|0
1647447410000|2022-03-16 16:16:50|680.77|678.37|681.01|678.61|681.25|678.85|680.77|678.37|0
1647447420000|2022-03-16 16:17:00|679.81|677.41|679.69|677.29|679.81|677.41|679.57|677.17|0
1647447430000|2022-03-16 16:17:10|679.57|677.17|679.57|677.17|679.57|677.17|679.33|676.93|0
1647447440000|2022-03-16 16:17:20|679.81|677.41|679.81|677.41|679.81|677.41|679.81|677.41|0
1647447450000|2022-03-16 16:17:30|679.57|677.17|679.09|676.69|679.57|677.17|678.85|676.45|0
1647447460000|2022-03-16 16:17:40|678.85|676.45|678.61|676.21|678.85|676.45|678.61|676.21|0
1647447470000|2022-03-16 16:17:50|678.85|676.45|678.61|676.21|678.85|676.45|678.61|676.21|0
1647447480000|2022-03-16 16:18:00|678.85|676.45|679.69|677.29|679.69|677.29|678.85|676.45|0
1647447490000|2022-03-16 16:18:10|679.57|677.17|678.85|676.45|679.57|677.17|678.85|676.45|0
1647447500000|2022-03-16 16:18:20|678.61|676.21|679.09|676.69|679.09|676.69|678.61|676.21|0
1647447510000|2022-03-16 16:18:30|678.97|676.57|678.61|676.21|678.97|676.57|678.61|676.21|0
1647447520000|2022-03-16 16:18:40|678.85|676.45|679.33|676.93|679.33|676.93|678.85|676.45|0
1647447530000|2022-03-16 16:18:50|679.09|676.69|678.85|676.45|679.09|676.69|678.61|676.21|0
1647447540000|2022-03-16 16:19:00|679.09|676.69|679.33|676.93|679.33|676.93|679.09|676.69|0
1647447550000|2022-03-16 16:19:10|679.57|677.17|679.33|676.93|679.57|677.17|679.33|676.93|0
1647447560000|2022-03-16 16:19:20|679.57|677.17|679.09|676.69|679.57|677.17|679.09|676.69|0
1647447570000|2022-03-16 16:19:30|679.57|677.17|680.05|677.65|680.05|677.65|679.57|677.17|0
1647447580000|2022-03-16 16:19:40|680.53|678.13|679.57|677.17|680.53|678.13|679.57|677.17|0
1647447590000|2022-03-16 16:19:50|680.05|677.65|679.57|677.17|680.05|677.65|679.57|677.17|0
1647447600000|2022-03-16 16:20:00|680.05|677.65|680.29|677.89|680.29|677.89|680.05|677.65|0
1647447610000|2022-03-16 16:20:10|681.25|678.85|681.25|678.85|681.25|678.85|681.01|678.61|0
1647447620000|2022-03-16 16:20:20|681.14|678.74|681.01|678.61|681.14|678.74|680.53|678.13|0
1647447630000|2022-03-16 16:20:30|680.9|678.5|680.42|678.02|680.9|678.5|680.42|678.02|0
1647447640000|2022-03-16 16:20:40|680.53|678.13|680.05|677.65|680.53|678.13|680.05|677.65|0
1647447650000|2022-03-16 16:20:50|679.81|677.41|679.57|677.17|679.81|677.41|679.57|677.17|0
1647447660000|2022-03-16 16:21:00|679.33|676.93|679.09|676.69|679.33|676.93|679.09|676.69|0
1647447670000|2022-03-16 16:21:10|679.33|676.93|679.33|676.93|679.57|677.17|679.33|676.93|0
1647447680000|2022-03-16 16:21:20|679.21|676.81|679.09|676.69|679.21|676.81|678.85|676.45|0
1647447690000|2022-03-16 16:21:30|678.97|676.57|679.33|676.93|679.33|676.93|678.97|676.57|0
1647447700000|2022-03-16 16:21:40|679.09|676.69|678.37|675.97|679.09|676.69|678.37|675.97|0
1647447710000|2022-03-16 16:21:50|678.25|675.85|678.37|675.97|678.61|676.21|678.25|675.85|0
1647447720000|2022-03-16 16:22:00|678.85|676.45|679.93|677.53|679.93|677.53|678.85|676.45|0
1647447730000|2022-03-16 16:22:10|679.33|676.93|679.81|677.41|679.81|677.41|679.09|676.69|0
1647447740000|2022-03-16 16:22:20|679.93|677.53|680.77|678.37|680.77|678.37|679.93|677.53|0
1647447750000|2022-03-16 16:22:30|681.73|679.33|680.77|678.37|681.73|679.33|680.77|678.37|0
1647447760000|2022-03-16 16:22:40|680.9|678.5|679.81|677.41|680.9|678.5|679.81|677.41|0
1647447770000|2022-03-16 16:22:50|679.69|677.29|679.33|676.93|679.81|677.41|679.33|676.93|0
1647447780000|2022-03-16 16:23:00|678.85|676.45|678.61|676.21|678.85|676.45|678.61|676.21|0
1647447790000|2022-03-16 16:23:10|678.73|676.33|678.61|676.21|678.73|676.33|678.61|676.21|0
1647447800000|2022-03-16 16:23:20|679.09|676.69|679.33|676.93|679.33|676.93|678.85|676.45|0
1647447810000|2022-03-16 16:23:30|679.57|677.17|679.33|676.93|679.57|677.17|679.33|676.93|0
1647447820000|2022-03-16 16:23:40|679.57|677.17|679.81|677.41|679.81|677.41|679.57|677.17|0
1647447830000|2022-03-16 16:23:50|679.93|677.53|680.05|677.65|680.53|678.13|679.93|677.53|0
1647447840000|2022-03-16 16:24:00|679.81|677.41|680.53|678.13|680.53|678.13|679.81|677.41|0
1647447850000|2022-03-16 16:24:10|680.42|678.02|679.81|677.41|680.53|678.13|679.81|677.41|0
1647447860000|2022-03-16 16:24:20|680.17|677.77|680.77|678.37|680.77|678.37|680.17|677.77|0
1647447870000|2022-03-16 16:24:30|681.01|678.61|680.77|678.37|681.01|678.61|680.77|678.37|0
1647447880000|2022-03-16 16:24:40|681.25|678.85|681.01|678.61|681.25|678.85|681.01|678.61|0
1647447890000|2022-03-16 16:24:50|681.25|678.85|681.25|678.85|681.25|678.85|681.01|678.61|0
1647447900000|2022-03-16 16:25:00|681.73|679.33|682.45|680.05|682.45|680.05|681.73|679.33|0
1647447910000|2022-03-16 16:25:10|681.97|679.57|682.21|679.81|682.58|680.18|681.97|679.57|0
1647447920000|2022-03-16 16:25:20|681.97|679.57|682.45|680.05|682.45|680.05|681.97|679.57|0
1647447930000|2022-03-16 16:25:30|682.69|680.29|682.69|680.29|682.93|680.53|682.69|680.29|0
1647447940000|2022-03-16 16:25:40|683.18|680.78|682.69|680.29|683.18|680.78|682.45|680.05|0
1647447950000|2022-03-16 16:25:50|682.58|680.18|681.86|679.46|682.58|680.18|681.86|679.46|0
1647447960000|2022-03-16 16:26:00|681.97|679.57|682.45|680.05|682.93|680.53|681.97|679.57|0
1647447970000|2022-03-16 16:26:10|682.93|680.53|683.18|680.78|683.18|680.78|682.93|680.53|0
1647447980000|2022-03-16 16:26:20|682.93|680.53|682.93|680.53|682.93|680.53|682.69|680.29|0
1647447990000|2022-03-16 16:26:30|682.69|680.29|682.69|680.29|682.93|680.53|682.69|680.29|0
1647448000000|2022-03-16 16:26:40|682.21|679.81|683.42|681.02|683.66|681.26|682.21|679.81|0
1647448010000|2022-03-16 16:26:50|683.66|681.26|684.02|681.62|684.14|681.74|683.66|681.26|0
1647448020000|2022-03-16 16:27:00|683.9|681.5|684.38|681.98|684.38|681.98|683.66|681.26|0
1647448030000|2022-03-16 16:27:10|685.22|682.82|685.34|682.94|685.34|682.94|684.86|682.46|0
1647448040000|2022-03-16 16:27:20|685.1|682.7|685.1|682.7|685.58|683.18|685.1|682.7|0
1647448050000|2022-03-16 16:27:30|684.86|682.46|685.1|682.7|685.1|682.7|684.5|682.1|0
1647448060000|2022-03-16 16:27:40|684.62|682.22|684.86|682.46|684.86|682.46|684.62|682.22|0
1647448070000|2022-03-16 16:27:50|685.34|682.94|684.62|682.22|685.34|682.94|684.62|682.22|0
1647448080000|2022-03-16 16:28:00|684.5|682.1|685.34|682.94|685.58|683.18|684.5|682.1|0
1647448090000|2022-03-16 16:28:10|685.58|683.18|685.1|682.7|685.58|683.18|685.1|682.7|0
1647448100000|2022-03-16 16:28:20|684.86|682.46|684.62|682.22|685.22|682.82|684.62|682.22|0
1647448110000|2022-03-16 16:28:30|684.38|681.98|683.66|681.26|684.38|681.98|683.42|681.02|0
1647448120000|2022-03-16 16:28:40|683.42|681.02|683.17|680.77|683.42|681.02|682.93|680.53|0
1647448130000|2022-03-16 16:28:50|682.93|680.53|682.93|680.53|682.93|680.53|682.69|680.29|0
1647448140000|2022-03-16 16:29:00|683.06|680.66|682.69|680.29|683.17|680.77|682.21|679.81|0
1647448150000|2022-03-16 16:29:10|682.45|680.05|682.58|680.18|682.69|680.29|682.45|680.05|0
1647448160000|2022-03-16 16:29:20|682.21|679.81|682.45|680.05|682.69|680.29|682.21|679.81|0
1647448170000|2022-03-16 16:29:30|682.21|679.81|681.73|679.33|682.21|679.81|681.73|679.33|0
1647448180000|2022-03-16 16:29:40|681.25|678.85|681.49|679.09|681.49|679.09|681.25|678.85|0
1647448190000|2022-03-16 16:29:50|681.25|678.85|681.25|678.85|681.73|679.33|681.25|678.85|0
1647448200000|2022-03-16 16:30:00|681.01|678.61|680.53|678.13|681.01|678.61|680.53|678.13|0
1647448210000|2022-03-16 16:30:10|680.77|678.37|681.97|679.57|681.97|679.57|680.77|678.37|0
1647448220000|2022-03-16 16:30:20|681.73|679.33|681.01|678.61|681.73|679.33|681.01|678.61|0
1647448230000|2022-03-16 16:30:30|681.73|679.33|681.49|679.09|681.73|679.33|681.49|679.09|0
1647448240000|2022-03-16 16:30:40|681.73|679.33|681.49|679.09|681.73|679.33|681.49|679.09|0
1647448250000|2022-03-16 16:30:50|681.73|679.33|681.86|679.46|681.86|679.46|681.49|679.09|0
1647448260000|2022-03-16 16:31:00|681.73|679.33|682.34|679.94|682.34|679.94|681.73|679.33|0
1647448270000|2022-03-16 16:31:10|682.45|680.05|682.69|680.29|682.69|680.29|682.45|680.05|0
1647448280000|2022-03-16 16:31:20|682.82|680.42|681.97|679.57|682.82|680.42|681.97|679.57|0
1647448290000|2022-03-16 16:31:30|682.21|679.81|682.45|680.05|682.45|680.05|682.21|679.81|0
1647448300000|2022-03-16 16:31:40|682.34|679.94|681.49|679.09|682.34|679.94|681.49|679.09|0
1647448310000|2022-03-16 16:31:50|681.97|679.57|682.21|679.81|682.21|679.81|681.97|679.57|0
1647448320000|2022-03-16 16:32:00|681.73|679.33|682.21|679.81|682.21|679.81|681.49|679.09|0
1647448330000|2022-03-16 16:32:10|681.97|679.57|681.73|679.33|681.97|679.57|681.73|679.33|0
1647448340000|2022-03-16 16:32:20|681.86|679.46|681.73|679.33|681.97|679.57|681.73|679.33|0
1647448350000|2022-03-16 16:32:30|681.62|679.22|681.14|678.74|681.62|679.22|681.14|678.74|0
1647448360000|2022-03-16 16:32:40|681.01|678.61|681.25|678.85|681.25|678.85|681.01|678.61|0
1647448370000|2022-03-16 16:32:50|681.73|679.33|681.97|679.57|681.97|679.57|681.73|679.33|0
1647448380000|2022-03-16 16:33:00|681.73|679.33|680.53|678.13|681.73|679.33|680.53|678.13|0
1647448390000|2022-03-16 16:33:10|680.77|678.37|681.01|678.61|681.01|678.61|680.77|678.37|0
1647448400000|2022-03-16 16:33:20|680.53|678.13|680.53|678.13|680.53|678.13|680.29|677.89|0
1647448410000|2022-03-16 16:33:30|680.77|678.37|681.49|679.09|681.49|679.09|680.77|678.37|0
1647448420000|2022-03-16 16:33:40|681.97|679.57|680.53|678.13|681.97|679.57|680.53|678.13|0
1647448430000|2022-03-16 16:33:50|680.77|678.37|680.05|677.65|680.77|678.37|680.05|677.65|0
1647448440000|2022-03-16 16:34:00|680.29|677.89|681.49|679.09|681.73|679.33|680.29|677.89|0
1647448450000|2022-03-16 16:34:10|681.01|678.61|681.25|678.85|681.49|679.09|681.01|678.61|0
1647448460000|2022-03-16 16:34:20|681.49|679.09|681.49|679.09|681.73|679.33|681.25|678.85|0
1647448470000|2022-03-16 16:34:30|681.01|678.61|681.97|679.57|681.97|679.57|681.01|678.61|0
1647448480000|2022-03-16 16:34:40|681.49|679.09|682.21|679.81|682.45|680.05|681.49|679.09|0
1647448490000|2022-03-16 16:34:50|681.49|679.09|681.25|678.85|681.73|679.33|681.25|678.85|0
1647448500000|2022-03-16 16:35:00|681.01|678.61|681.01|678.61|681.01|678.61|680.77|678.37|0
1647448510000|2022-03-16 16:35:10|680.77|678.37|681.73|679.33|681.73|679.33|680.77|678.37|0
1647448520000|2022-03-16 16:35:20|681.97|679.57|682.58|680.18|682.58|680.18|681.97|679.57|0
1647448530000|2022-03-16 16:35:30|682.45|680.05|682.21|679.81|682.45|680.05|681.73|679.33|0
1647448540000|2022-03-16 16:35:40|681.97|679.57|682.93|680.53|682.93|680.53|681.97|679.57|0
1647448550000|2022-03-16 16:35:50|682.45|680.05|682.21|679.81|682.45|680.05|682.21|679.81|0
1647448560000|2022-03-16 16:36:00|682.45|680.05|682.93|680.53|682.93|680.53|682.45|680.05|0
1647448570000|2022-03-16 16:36:10|682.69|680.29|682.69|680.29|682.93|680.53|682.69|680.29|0
1647448580000|2022-03-16 16:36:20|682.93|680.53|682.69|680.29|683.41|681.01|682.69|680.29|0
1647448590000|2022-03-16 16:36:30|682.45|680.05|682.21|679.81|682.45|680.05|682.21|679.81|0
1647448600000|2022-03-16 16:36:40|682.45|680.05|682.45|680.05|682.45|680.05|682.21|679.81|0
1647448610000|2022-03-16 16:36:50|682.69|680.29|682.69|680.29|682.69|680.29|682.45|680.05|0
1647448620000|2022-03-16 16:37:00|682.45|680.05|682.21|679.81|682.82|680.42|682.21|679.81|0
1647448630000|2022-03-16 16:37:10|681.49|679.09|681.73|679.33|681.73|679.33|681.38|678.98|0
1647448640000|2022-03-16 16:37:20|682.21|679.81|681.49|679.09|682.21|679.81|681.49|679.09|0
1647448650000|2022-03-16 16:37:30|681.25|678.85|681.49|679.09|681.62|679.22|681.25|678.85|0
1647448660000|2022-03-16 16:37:40|681.73|679.33|681.38|678.98|681.73|679.33|681.38|678.98|0
1647448670000|2022-03-16 16:37:50|681.49|679.09|681.01|678.61|681.49|679.09|681.01|678.61|0
1647448680000|2022-03-16 16:38:00|680.77|678.37|682.21|679.81|682.21|679.81|680.77|678.37|0
1647448690000|2022-03-16 16:38:10|681.97|679.57|681.25|678.85|681.97|679.57|681.01|678.61|0
1647448700000|2022-03-16 16:38:20|681.49|679.09|682.21|679.81|682.21|679.81|681.49|679.09|0
1647448710000|2022-03-16 16:38:30|682.45|680.05|682.45|680.05|682.45|680.05|682.21|679.81|0
1647448720000|2022-03-16 16:38:40|682.69|680.29|683.78|681.38|683.78|681.38|682.69|680.29|0
1647448730000|2022-03-16 16:38:50|683.9|681.5|683.9|681.5|684.14|681.74|683.9|681.5|0
1647448740000|2022-03-16 16:39:00|684.38|681.98|684.38|681.98|684.38|681.98|684.14|681.74|0
1647448750000|2022-03-16 16:39:10|684.86|682.46|684.38|681.98|684.86|682.46|683.9|681.5|0
1647448760000|2022-03-16 16:39:20|684.62|682.22|685.1|682.7|685.1|682.7|684.62|682.22|0
1647448770000|2022-03-16 16:39:30|685.34|682.94|685.58|683.18|685.58|683.18|685.34|682.94|0
1647448780000|2022-03-16 16:39:40|685.82|683.42|686.78|684.38|686.78|684.38|685.82|683.42|0
1647448790000|2022-03-16 16:39:50|687.02|684.62|686.78|684.38|687.15|684.75|686.78|684.38|0
1647448800000|2022-03-16 16:40:00|687.26|684.86|687.51|685.11|687.99|685.59|687.26|684.86|0
1647448810000|2022-03-16 16:40:10|687.75|685.35|687.75|685.35|687.75|685.35|687.75|685.35|0
1647448820000|2022-03-16 16:40:20|687.26|684.86|687.51|685.11|687.51|685.11|687.02|684.62|0
1647448830000|2022-03-16 16:40:30|687.26|684.86|687.51|685.11|687.51|685.11|687.26|684.86|0
1647448840000|2022-03-16 16:40:40|687.26|684.86|687.26|684.86|687.51|685.11|687.26|684.86|0
1647448850000|2022-03-16 16:40:50|687.51|685.11|687.75|685.35|688.47|686.07|687.51|685.11|0
1647448860000|2022-03-16 16:41:00|687.51|685.11|687.75|685.35|687.87|685.47|687.51|685.11|0
1647448870000|2022-03-16 16:41:10|687.99|685.59|688.23|685.83|688.23|685.83|687.99|685.59|0
1647448880000|2022-03-16 16:41:20|687.99|685.59|687.75|685.35|688.11|685.71|687.75|685.35|0
1647448890000|2022-03-16 16:41:30|687.51|685.11|686.78|684.38|687.51|685.11|686.78|684.38|0
1647448900000|2022-03-16 16:41:40|687.02|684.62|686.78|684.38|687.02|684.62|686.78|684.38|0
1647448910000|2022-03-16 16:41:50|686.3|683.9|686.06|683.66|686.54|684.14|686.06|683.66|0
1647448920000|2022-03-16 16:42:00|685.58|683.18|684.98|682.58|685.58|683.18|684.86|682.46|0
1647448930000|2022-03-16 16:42:10|685.1|682.7|684.62|682.22|685.1|682.7|684.38|681.98|0
1647448940000|2022-03-16 16:42:20|684.86|682.46|684.14|681.74|684.86|682.46|684.14|681.74|0
1647448950000|2022-03-16 16:42:30|683.9|681.5|684.14|681.74|684.14|681.74|683.9|681.5|0
1647448960000|2022-03-16 16:42:40|683.9|681.5|684.38|681.98|684.38|681.98|683.9|681.5|0
1647448970000|2022-03-16 16:42:50|684.62|682.22|684.74|682.34|684.74|682.34|684.62|682.22|0
1647448980000|2022-03-16 16:43:00|684.38|681.98|683.65|681.25|684.38|681.98|683.65|681.25|0
1647448990000|2022-03-16 16:43:10|683.41|681.01|683.41|681.01|683.41|681.01|683.17|680.77|0
1647449000000|2022-03-16 16:43:20|682.69|680.29|683.54|681.14|683.54|681.14|682.69|680.29|0
1647449010000|2022-03-16 16:43:30|683.17|680.77|684.14|681.74|684.14|681.74|683.17|680.77|0
1647449020000|2022-03-16 16:43:40|683.89|681.49|683.41|681.01|683.89|681.49|683.41|681.01|0
1647449030000|2022-03-16 16:43:50|683.3|680.9|682.93|680.53|683.41|681.01|682.93|680.53|0
1647449040000|2022-03-16 16:44:00|682.69|680.29|681.73|679.33|682.69|680.29|681.73|679.33|0
1647449050000|2022-03-16 16:44:10|682.21|679.81|681.73|679.33|682.21|679.81|681.73|679.33|0
1647449060000|2022-03-16 16:44:20|681.49|679.09|681.97|679.57|681.97|679.57|681.49|679.09|0
1647449070000|2022-03-16 16:44:30|681.25|678.85|681.73|679.33|681.73|679.33|681.25|678.85|0
1647449080000|2022-03-16 16:44:40|681.97|679.57|682.21|679.81|682.21|679.81|681.97|679.57|0
1647449090000|2022-03-16 16:44:50|682.45|680.05|682.69|680.29|682.69|680.29|682.45|680.05|0
1647449100000|2022-03-16 16:45:00|682.45|680.05|683.17|680.77|683.17|680.77|682.45|680.05|0
1647449110000|2022-03-16 16:45:10|682.93|680.53|683.06|680.66|683.06|680.66|682.93|680.53|0
1647449120000|2022-03-16 16:45:20|683.41|681.01|683.89|681.49|683.89|681.49|683.17|680.77|0
1647449130000|2022-03-16 16:45:30|683.65|681.25|683.89|681.49|683.89|681.49|683.65|681.25|0
1647449140000|2022-03-16 16:45:40|683.65|681.25|683.89|681.49|683.89|681.49|683.54|681.14|0
1647449150000|2022-03-16 16:45:50|684.14|681.74|684.62|682.22|684.62|682.22|684.14|681.74|0
1647449160000|2022-03-16 16:46:00|685.1|682.7|688.71|686.31|688.71|686.31|684.86|682.46|0
1647449170000|2022-03-16 16:46:10|689.67|687.27|691.36|688.96|691.6|689.2|689.67|687.27|0
1647449180000|2022-03-16 16:46:20|691.6|689.2|693.29|690.89|693.29|690.89|691.36|688.96|0
1647449190000|2022-03-16 16:46:30|692.81|690.41|693.29|690.89|693.29|690.89|692.08|689.68|0
1647449200000|2022-03-16 16:46:40|693.41|691.01|692.69|690.29|693.53|691.13|692.69|690.29|0
1647449210000|2022-03-16 16:46:50|692.32|689.92|692.81|690.41|692.81|690.41|691.84|689.44|0
1647449220000|2022-03-16 16:47:00|693.53|691.13|692.81|690.41|693.53|691.13|692.56|690.16|0
1647449230000|2022-03-16 16:47:10|693.05|690.65|691.6|689.2|693.05|690.65|691.6|689.2|0
1647449240000|2022-03-16 16:47:20|692.32|689.92|691.84|689.44|692.32|689.92|691.6|689.2|0
1647449250000|2022-03-16 16:47:30|691.12|688.72|691.6|689.2|691.73|689.33|691.12|688.72|0
1647449260000|2022-03-16 16:47:40|691.36|688.96|691.84|689.44|691.84|689.44|691.36|688.96|0
1647449270000|2022-03-16 16:47:50|692.81|690.41|692.08|689.68|693.05|690.65|692.08|689.68|0
1647449280000|2022-03-16 16:48:00|691.6|689.2|692.56|690.16|692.56|690.16|691.6|689.2|0
1647449290000|2022-03-16 16:48:10|692.32|689.92|694.01|691.61|694.01|691.61|692.32|689.92|0
1647449300000|2022-03-16 16:48:20|693.05|690.65|693.05|690.65|693.29|690.89|693.05|690.65|0
1647449310000|2022-03-16 16:48:30|696.91|694.51|695.94|693.54|696.91|694.51|695.94|693.54|0
1647449320000|2022-03-16 16:48:40|697.03|694.63|697.27|694.87|697.87|695.47|697.03|694.63|0
1647449330000|2022-03-16 16:48:50|697.15|694.75|697.76|695.36|698.36|695.96|697.15|694.75|0
1647449340000|2022-03-16 16:49:00|698.11|695.71|697.39|694.99|698.11|695.71|697.39|694.99|0
1647449350000|2022-03-16 16:49:10|697.63|695.23|696.91|694.51|697.87|695.47|696.91|694.51|0
1647449360000|2022-03-16 16:49:20|697.15|694.75|697.87|695.47|697.87|695.47|697.03|694.63|0
1647449370000|2022-03-16 16:49:30|696.91|694.51|697.15|694.75|697.15|694.75|696.91|694.51|0
1647449380000|2022-03-16 16:49:40|696.91|694.51|696.42|694.02|697.03|694.63|696.42|694.02|0
1647449390000|2022-03-16 16:49:50|696.91|694.51|697.03|694.63|697.39|694.99|696.91|694.51|0
1647449400000|2022-03-16 16:50:00|696.67|694.27|696.91|694.51|697.15|694.75|696.67|694.27|0
1647449410000|2022-03-16 16:50:10|696.67|694.27|696.91|694.51|697.15|694.75|696.67|694.27|0
1647449420000|2022-03-16 16:50:20|695.94|693.54|695.46|693.06|695.94|693.54|695.34|692.94|0
1647449430000|2022-03-16 16:50:30|695.7|693.3|695.94|693.54|695.94|693.54|695.46|693.06|0
1647449440000|2022-03-16 16:50:40|695.7|693.3|696.31|693.91|696.42|694.02|695.7|693.3|0
1647449450000|2022-03-16 16:50:50|696.18|693.78|697.15|694.75|697.15|694.75|696.18|693.78|0
1647449460000|2022-03-16 16:51:00|697.39|694.99|698.6|696.2|698.6|696.2|697.39|694.99|0
1647449470000|2022-03-16 16:51:10|698.84|696.44|698.11|695.71|698.84|696.44|697.87|695.47|0
1647449480000|2022-03-16 16:51:20|697.63|695.23|697.39|694.99|697.87|695.47|697.39|694.99|0
1647449490000|2022-03-16 16:51:30|697.15|694.75|696.67|694.27|697.15|694.75|696.67|694.27|0
1647449500000|2022-03-16 16:51:40|696.18|693.78|695.7|693.3|696.42|694.02|695.7|693.3|0
1647449510000|2022-03-16 16:51:50|694.49|692.09|694.98|692.58|695.22|692.82|694.49|692.09|0
1647449520000|2022-03-16 16:52:00|695.22|692.82|694.86|692.46|695.22|692.82|694.73|692.33|0
1647449530000|2022-03-16 16:52:10|694.49|692.09|694.01|691.61|694.49|692.09|693.53|691.13|0
1647449540000|2022-03-16 16:52:20|694.62|692.22|695.7|693.3|695.7|693.3|694.62|692.22|0
1647449550000|2022-03-16 16:52:30|695.34|692.94|696.42|694.02|696.42|694.02|695.34|692.94|0
1647449560000|2022-03-16 16:52:40|696.66|694.26|696.91|694.51|697.15|694.75|696.66|694.26|0
1647449570000|2022-03-16 16:52:50|697.51|695.11|697.63|695.23|697.63|695.23|697.51|695.11|0
1647449580000|2022-03-16 16:53:00|698.11|695.71|698.6|696.2|698.84|696.44|698.11|695.71|0
1647449590000|2022-03-16 16:53:10|698.11|695.71|698.11|695.71|698.35|695.95|698.11|695.71|0
1647449600000|2022-03-16 16:53:20|698|695.6|696.42|694.02|698|695.6|696.42|694.02|0
1647449610000|2022-03-16 16:53:30|696.18|693.78|696.66|694.26|696.66|694.26|696.18|693.78|0
1647449620000|2022-03-16 16:53:40|696.42|694.02|696.42|694.02|696.42|694.02|696.18|693.78|0
1647449630000|2022-03-16 16:53:50|696.66|694.26|696.91|694.51|696.91|694.51|696.55|694.15|0
1647449640000|2022-03-16 16:54:00|697.15|694.75|696.66|694.26|697.63|695.23|696.66|694.26|0
1647449650000|2022-03-16 16:54:10|696.42|694.02|695.22|692.82|696.42|694.02|694.73|692.33|0
1647449660000|2022-03-16 16:54:20|694.73|692.33|694.98|692.58|694.98|692.58|694.62|692.22|0
1647449670000|2022-03-16 16:54:30|694.73|692.33|694.25|691.85|694.73|692.33|694.25|691.85|0
1647449680000|2022-03-16 16:54:40|694.73|692.33|694.86|692.46|694.86|692.46|694.49|692.09|0
1647449690000|2022-03-16 16:54:50|694.98|692.58|695.22|692.82|695.22|692.82|694.73|692.33|0
1647449700000|2022-03-16 16:55:00|695.94|693.54|696.91|694.51|696.91|694.51|695.94|693.54|0
1647449710000|2022-03-16 16:55:10|696.66|694.26|696.07|693.67|696.91|694.51|696.07|693.67|0
1647449720000|2022-03-16 16:55:20|695.46|693.06|695.94|693.54|695.94|693.54|695.46|693.06|0
1647449730000|2022-03-16 16:55:30|695.22|692.82|696.18|693.78|696.18|693.78|695.22|692.82|0
1647449740000|2022-03-16 16:55:40|696.42|694.02|696.42|694.02|696.66|694.26|696.42|694.02|0
1647449750000|2022-03-16 16:55:50|696.18|693.78|696.66|694.26|696.66|694.26|695.7|693.3|0
1647449760000|2022-03-16 16:56:00|696.91|694.51|696.91|694.51|696.91|694.51|696.91|694.51|0
1647449770000|2022-03-16 16:56:10|696.66|694.26|695.82|693.42|696.66|694.26|695.82|693.42|0
1647449780000|2022-03-16 16:56:20|695.7|693.3|694.73|692.33|695.7|693.3|694.73|692.33|0
1647449790000|2022-03-16 16:56:30|695.22|692.82|696.18|693.78|696.18|693.78|695.22|692.82|0
1647449800000|2022-03-16 16:56:40|696.07|693.67|695.46|693.06|696.07|693.67|695.46|693.06|0
1647449810000|2022-03-16 16:56:50|695.7|693.3|695.34|692.94|695.7|693.3|695.34|692.94|0
1647449820000|2022-03-16 16:57:00|695.7|693.3|696.18|693.78|696.18|693.78|695.58|693.18|0
1647449830000|2022-03-16 16:57:10|696.07|693.67|697.39|694.99|697.39|694.99|695.7|693.3|0
1647449840000|2022-03-16 16:57:20|697.63|695.23|696.66|694.26|697.63|695.23|696.66|694.26|0
1647449850000|2022-03-16 16:57:30|696.42|694.02|696.66|694.26|697.03|694.63|696.42|694.02|0
1647449860000|2022-03-16 16:57:40|696.07|693.67|696.18|693.78|696.18|693.78|695.7|693.3|0
1647449870000|2022-03-16 16:57:50|695.94|693.54|696.18|693.78|696.66|694.26|695.94|693.54|0
1647449880000|2022-03-16 16:58:00|696.66|694.26|696.42|694.02|696.66|694.26|696.42|694.02|0
1647449890000|2022-03-16 16:58:10|696.66|694.26|696.42|694.02|696.66|694.26|696.42|694.02|0
1647449900000|2022-03-16 16:58:20|696.18|693.78|696.66|694.26|696.66|694.26|696.18|693.78|0
1647449910000|2022-03-16 16:58:30|696.18|693.78|696.18|693.78|696.42|694.02|696.18|693.78|0
1647449920000|2022-03-16 16:58:40|695.94|693.54|695.94|693.54|696.18|693.78|695.94|693.54|0
1647449930000|2022-03-16 16:58:50|695.7|693.3|695.94|693.54|695.94|693.54|695.22|692.82|0
1647449940000|2022-03-16 16:59:00|695.7|693.3|695.22|692.82|695.94|693.54|695.22|692.82|0
1647449950000|2022-03-16 16:59:10|695.46|693.06|694.98|692.58|695.46|693.06|694.98|692.58|0
1647449960000|2022-03-16 16:59:20|694.73|692.33|694.25|691.85|694.73|692.33|694.25|691.85|0
1647449970000|2022-03-16 16:59:30|694.01|691.61|694.01|691.61|694.25|691.85|694.01|691.61|0
1647449980000|2022-03-16 16:59:40|693.53|691.13|693.77|691.37|693.77|691.37|693.53|691.13|0
1647449990000|2022-03-16 16:59:50|694.25|691.85|694.25|691.85|694.49|692.09|694.25|691.85|0
1647450000000|2022-03-16 17:00:00|694.01|691.61|694.01|691.61|694.25|691.85|694.01|691.61|0
1647450010000|2022-03-16 17:00:10|694.14|691.74|694.14|691.74|694.14|691.74|694.14|691.74|0
1647450020000|2022-03-16 17:00:20|693.77|691.37|694.14|691.74|694.14|691.74|693.77|691.37|0
1647450030000|2022-03-16 17:00:30|694.01|691.61|693.77|691.37|694.01|691.61|693.77|691.37|0
1647450040000|2022-03-16 17:00:40|693.53|691.13|693.29|690.89|694.01|691.61|693.29|690.89|0
1647450050000|2022-03-16 17:00:50|693.53|691.13|693.77|691.37|693.77|691.37|693.53|691.13|0
1647450060000|2022-03-16 17:01:00|694.01|691.61|693.29|690.89|694.01|691.61|693.29|690.89|0
1647450070000|2022-03-16 17:01:10|693.17|690.77|693.53|691.13|693.53|691.13|692.93|690.53|0
1647450080000|2022-03-16 17:01:20|693.17|690.77|692.08|689.68|693.17|690.77|692.08|689.68|0
1647450090000|2022-03-16 17:01:30|692.32|689.92|693.77|691.37|693.77|691.37|692.32|689.92|0
1647450100000|2022-03-16 17:01:40|693.53|691.13|694.98|692.58|694.98|692.58|693.53|691.13|0
1647450110000|2022-03-16 17:01:50|695.7|693.3|695.7|693.3|695.7|693.3|695.7|693.3|0
1647450120000|2022-03-16 17:02:00|695.22|692.82|695.46|693.06|695.46|693.06|695.22|692.82|0
1647450130000|2022-03-16 17:02:10|695.82|693.42|696.18|693.78|696.18|693.78|695.7|693.3|0
1647450140000|2022-03-16 17:02:20|696.91|694.51|696.31|693.91|697.15|694.75|696.31|693.91|0
1647450150000|2022-03-16 17:02:30|696.18|693.78|695.46|693.06|696.18|693.78|695.22|692.82|0
1647450160000|2022-03-16 17:02:40|695.7|693.3|695.94|693.54|696.18|693.78|695.7|693.3|0
1647450170000|2022-03-16 17:02:50|696.18|693.78|696.66|694.26|696.66|694.26|696.18|693.78|0
1647450180000|2022-03-16 17:03:00|696.55|694.15|697.03|694.63|697.03|694.63|696.42|694.02|0
1647450190000|2022-03-16 17:03:10|696.91|694.51|696.42|694.02|697.15|694.75|696.42|694.02|0
1647450200000|2022-03-16 17:03:20|696.66|694.26|697.15|694.75|697.15|694.75|696.66|694.26|0
1647450210000|2022-03-16 17:03:30|697.39|694.99|697.87|695.47|697.87|695.47|697.39|694.99|0
1647450220000|2022-03-16 17:03:40|697.63|695.23|697.15|694.75|697.87|695.47|697.15|694.75|0
1647450230000|2022-03-16 17:03:50|697.03|694.63|696.31|693.91|697.03|694.63|696.31|693.91|0
1647450240000|2022-03-16 17:04:00|696.42|694.02|696.18|693.78|696.42|694.02|695.94|693.54|0
1647450250000|2022-03-16 17:04:10|696.42|694.02|696.79|694.39|696.91|694.51|696.42|694.02|0
1647450260000|2022-03-16 17:04:20|697.15|694.75|697.87|695.47|697.87|695.47|697.15|694.75|0
1647450270000|2022-03-16 17:04:30|698.11|695.71|698.35|695.95|698.35|695.95|697.87|695.47|0
1647450280000|2022-03-16 17:04:40|698.11|695.71|697.63|695.23|698.11|695.71|697.63|695.23|0
1647450290000|2022-03-16 17:04:50|697.39|694.99|697.39|694.99|697.39|694.99|697.39|694.99|0
1647450300000|2022-03-16 17:05:00|697.75|695.35|698.11|695.71|698.11|695.71|697.63|695.23|0
1647450310000|2022-03-16 17:05:10|699.08|696.68|697.63|695.23|699.08|696.68|697.63|695.23|0
1647450320000|2022-03-16 17:05:20|697.87|695.47|695.46|693.06|697.87|695.47|695.46|693.06|0
1647450330000|2022-03-16 17:05:30|695.7|693.3|695.22|692.82|695.7|693.3|695.22|692.82|0
1647450340000|2022-03-16 17:05:40|695.7|693.3|696.42|694.02|696.42|694.02|695.7|693.3|0
1647450350000|2022-03-16 17:05:50|696.18|693.78|696.42|694.02|696.55|694.15|696.18|693.78|0
1647450360000|2022-03-16 17:06:00|697.15|694.75|697.63|695.23|697.63|695.23|697.15|694.75|0
1647450370000|2022-03-16 17:06:10|697.87|695.47|699.32|696.92|699.32|696.92|697.87|695.47|0
1647450380000|2022-03-16 17:06:20|699.56|697.16|698.35|695.95|699.56|697.16|698.35|695.95|0
1647450390000|2022-03-16 17:06:30|698.59|696.19|700.53|698.13|700.53|698.13|698.35|695.95|0
1647450400000|2022-03-16 17:06:40|700.77|698.37|701.25|698.85|701.25|698.85|700.77|698.37|0
1647450410000|2022-03-16 17:06:50|701.01|698.61|701.49|699.09|701.49|699.09|701.01|698.61|0
1647450420000|2022-03-16 17:07:00|700.65|698.25|700.41|698.01|700.65|698.25|700.41|698.01|0
1647450430000|2022-03-16 17:07:10|700.29|697.89|699.56|697.16|700.29|697.89|699.56|697.16|0
1647450440000|2022-03-16 17:07:20|699.32|696.92|699.8|697.4|699.8|697.4|699.32|696.92|0
1647450450000|2022-03-16 17:07:30|699.56|697.16|698.84|696.44|699.56|697.16|698.48|696.08|0
1647450460000|2022-03-16 17:07:40|699.08|696.68|700.77|698.37|700.77|698.37|699.08|696.68|0
1647450470000|2022-03-16 17:07:50|700.53|698.13|701.98|699.58|701.98|699.58|700.53|698.13|0
1647450480000|2022-03-16 17:08:00|702.46|700.06|702.46|700.06|702.7|700.3|702.46|700.06|0
1647450490000|2022-03-16 17:08:10|702.7|700.3|704.15|701.75|704.15|701.75|702.46|700.06|0
1647450500000|2022-03-16 17:08:20|704.88|702.48|704.39|701.99|705.12|702.72|704.39|701.99|0
1647450510000|2022-03-16 17:08:30|703.67|701.27|704.15|701.75|704.28|701.88|703.67|701.27|0
1647450520000|2022-03-16 17:08:40|703.67|701.27|704.64|702.24|704.64|702.24|703.67|701.27|0
1647450530000|2022-03-16 17:08:50|704.88|702.48|704.15|701.75|704.88|702.48|704.15|701.75|0
1647450540000|2022-03-16 17:09:00|704.39|701.99|705.12|702.72|705.12|702.72|704.15|701.75|0
1647450550000|2022-03-16 17:09:10|705.36|702.96|706.57|704.17|706.57|704.17|705.36|702.96|0
1647450560000|2022-03-16 17:09:20|706.09|703.69|706.33|703.93|706.33|703.93|706.09|703.69|0
1647450570000|2022-03-16 17:09:30|706.57|704.17|705.36|702.96|706.57|704.17|705.36|702.96|0
1647450580000|2022-03-16 17:09:40|705.12|702.72|704.88|702.48|705.12|702.72|704.88|702.48|0
1647450590000|2022-03-16 17:09:50|705.6|703.2|705.97|703.57|705.97|703.57|705.6|703.2|0
1647450600000|2022-03-16 17:10:00|706.09|703.69|706.33|703.93|706.33|703.93|706.09|703.69|0
1647450610000|2022-03-16 17:10:10|706.81|704.41|706.09|703.69|706.81|704.41|706.09|703.69|0
1647450620000|2022-03-16 17:10:20|706.57|704.17|707.54|705.14|707.54|705.14|706.57|704.17|0
1647450630000|2022-03-16 17:10:30|708.15|705.75|708.26|705.86|708.26|705.86|708.02|705.62|0
1647450640000|2022-03-16 17:10:40|707.78|705.38|708.02|705.62|708.26|705.86|707.78|705.38|0
1647450650000|2022-03-16 17:10:50|708.75|706.35|709.84|707.44|709.84|707.44|708.75|706.35|0
1647450660000|2022-03-16 17:11:00|709.47|707.07|709.23|706.83|709.47|707.07|708.51|706.11|0
1647450670000|2022-03-16 17:11:10|709.47|707.07|709.72|707.32|709.72|707.32|709.47|707.07|0
1647450680000|2022-03-16 17:11:20|709.96|707.56|709.72|707.32|709.96|707.56|709.72|707.32|0
1647450690000|2022-03-16 17:11:30|709.84|707.44|708.26|705.86|709.84|707.44|708.26|705.86|0
1647450700000|2022-03-16 17:11:40|707.3|704.9|707.3|704.9|708.26|705.86|707.3|704.9|0
1647450710000|2022-03-16 17:11:50|707.54|705.14|706.94|704.54|707.78|705.38|706.94|704.54|0
1647450720000|2022-03-16 17:12:00|706.81|704.41|705.84|703.44|706.81|704.41|705.84|703.44|0
1647450730000|2022-03-16 17:12:10|705.6|703.2|706.09|703.69|706.09|703.69|705.36|702.96|0
1647450740000|2022-03-16 17:12:20|706.33|703.93|706.33|703.93|706.33|703.93|706.09|703.69|0
1647450750000|2022-03-16 17:12:30|706.57|704.17|706.57|704.17|707.05|704.65|706.33|703.93|0
1647450760000|2022-03-16 17:12:40|705.84|703.44|705.12|702.72|705.84|703.44|705.12|702.72|0
1647450770000|2022-03-16 17:12:50|705.24|702.84|706.57|704.17|706.57|704.17|705.24|702.84|0
1647450780000|2022-03-16 17:13:00|707.3|704.9|707.05|704.65|707.3|704.9|707.05|704.65|0
1647450790000|2022-03-16 17:13:10|707.3|704.9|707.54|705.14|707.54|705.14|707.3|704.9|0
1647450800000|2022-03-16 17:13:20|708.02|705.62|708.02|705.62|708.39|705.99|708.02|705.62|0
1647450810000|2022-03-16 17:13:30|707.78|705.38|707.54|705.14|707.78|705.38|707.54|705.14|0
1647450820000|2022-03-16 17:13:40|707.05|704.65|706.21|703.81|707.05|704.65|706.21|703.81|0
1647450830000|2022-03-16 17:13:50|706.09|703.69|706.09|703.69|706.45|704.05|706.09|703.69|0
1647450840000|2022-03-16 17:14:00|706.33|703.93|706.33|703.93|706.33|703.93|706.09|703.69|0
1647450850000|2022-03-16 17:14:10|706.09|703.69|706.33|703.93|706.33|703.93|706.09|703.69|0
1647450860000|2022-03-16 17:14:20|705.6|703.2|705.73|703.33|705.73|703.33|705.49|703.09|0
1647450870000|2022-03-16 17:14:30|705.84|703.44|705.84|703.44|705.84|703.44|705.6|703.2|0
1647450880000|2022-03-16 17:14:40|706.57|704.17|707.29|704.89|707.29|704.89|706.57|704.17|0
1647450890000|2022-03-16 17:14:50|707.05|704.65|706.33|703.93|707.29|704.89|706.33|703.93|0
1647450900000|2022-03-16 17:15:00|706.21|703.81|707.29|704.89|707.29|704.89|706.21|703.81|0
1647450910000|2022-03-16 17:15:10|706.33|703.93|706.09|703.69|706.33|703.93|705.36|702.96|0
1647450920000|2022-03-16 17:15:20|705.84|703.44|706.09|703.69|706.09|703.69|705.6|703.2|0
1647450930000|2022-03-16 17:15:30|705.6|703.2|705.36|702.96|705.6|703.2|705.36|702.96|0
1647450940000|2022-03-16 17:15:40|704.88|702.48|704.88|702.48|704.88|702.48|704.39|701.99|0
1647450950000|2022-03-16 17:15:50|704.39|701.99|704.63|702.23|704.63|702.23|704.39|701.99|0
1647450960000|2022-03-16 17:16:00|704.76|702.36|704.63|702.23|705.6|703.2|704.63|702.23|0
1647450970000|2022-03-16 17:16:10|705.36|702.96|704.39|701.99|705.36|702.96|704.39|701.99|0
1647450980000|2022-03-16 17:16:20|704.63|702.23|704.63|702.23|704.88|702.48|704.63|702.23|0
1647450990000|2022-03-16 17:16:30|704.88|702.48|706.09|703.69|706.09|703.69|704.88|702.48|0
1647451000000|2022-03-16 17:16:40|705.84|703.44|706.33|703.93|706.33|703.93|705.84|703.44|0
1647451010000|2022-03-16 17:16:50|705.84|703.44|705.84|703.44|705.84|703.44|705.36|702.96|0
1647451020000|2022-03-16 17:17:00|705.36|702.96|704.88|702.48|705.6|703.2|704.88|702.48|0
1647451030000|2022-03-16 17:17:10|705.36|702.96|705.6|703.2|705.6|703.2|705.12|702.72|0
1647451040000|2022-03-16 17:17:20|705.84|703.44|706.33|703.93|706.33|703.93|705.84|703.44|0
1647451050000|2022-03-16 17:17:30|706.69|704.29|706.57|704.17|706.81|704.41|706.57|704.17|0
1647451060000|2022-03-16 17:17:40|707.29|704.89|707.18|704.78|707.54|705.14|707.05|704.65|0
1647451070000|2022-03-16 17:17:50|706.81|704.41|705.84|703.44|706.81|704.41|705.84|703.44|0
1647451080000|2022-03-16 17:18:00|705.6|703.2|705.36|702.96|705.6|703.2|705.36|702.96|0
1647451090000|2022-03-16 17:18:10|705.73|703.33|706.33|703.93|706.33|703.93|705.6|703.2|0
1647451100000|2022-03-16 17:18:20|706.21|703.81|705.6|703.2|706.21|703.81|705.6|703.2|0
1647451110000|2022-03-16 17:18:30|705.84|703.44|706.09|703.69|706.33|703.93|705.84|703.44|0
1647451120000|2022-03-16 17:18:40|705.6|703.2|705.36|702.96|705.84|703.44|705.36|702.96|0
1647451130000|2022-03-16 17:18:50|705.49|703.09|705.12|702.72|705.6|703.2|705.12|702.72|0
1647451140000|2022-03-16 17:19:00|704.63|702.23|705|702.6|705|702.6|704.63|702.23|0
1647451150000|2022-03-16 17:19:10|705.12|702.72|704.88|702.48|705.24|702.84|704.88|702.48|0
1647451160000|2022-03-16 17:19:20|705|702.6|706.57|704.17|706.57|704.17|705|702.6|0
1647451170000|2022-03-16 17:19:30|706.33|703.93|706.33|703.93|706.57|704.17|706.33|703.93|0
1647451180000|2022-03-16 17:19:40|705.84|703.44|705.84|703.44|705.84|703.44|705.12|702.72|0
1647451190000|2022-03-16 17:19:50|705.6|703.2|705.36|702.96|705.6|703.2|705.36|702.96|0
1647451200000|2022-03-16 17:20:00|704.63|702.23|705.6|703.2|705.84|703.44|704.63|702.23|0
1647451210000|2022-03-16 17:20:10|705.12|702.72|704.39|701.99|705.12|702.72|704.39|701.99|0
1647451220000|2022-03-16 17:20:20|704.63|702.23|705.97|703.57|705.97|703.57|704.63|702.23|0
1647451230000|2022-03-16 17:20:30|706.08|703.68|706.08|703.68|706.33|703.93|706.08|703.68|0
1647451240000|2022-03-16 17:20:40|705.84|703.44|705.84|703.44|706.08|703.68|705.84|703.44|0
1647451250000|2022-03-16 17:20:50|705.6|703.2|705.36|702.96|705.84|703.44|705.36|702.96|0
1647451260000|2022-03-16 17:21:00|705.73|703.33|707.05|704.65|707.05|704.65|705.73|703.33|0
1647451270000|2022-03-16 17:21:10|707.78|705.38|707.42|705.02|707.78|705.38|707.42|705.02|0
1647451280000|2022-03-16 17:21:20|707.54|705.14|707.78|705.38|707.78|705.38|707.54|705.14|0
1647451290000|2022-03-16 17:21:30|707.66|705.26|707.54|705.14|707.78|705.38|707.54|705.14|0
1647451300000|2022-03-16 17:21:40|708.02|705.62|708.02|705.62|708.26|705.86|708.02|705.62|0
1647451310000|2022-03-16 17:21:50|708.26|705.86|708.5|706.1|708.5|706.1|708.26|705.86|0
1647451320000|2022-03-16 17:22:00|708.02|705.62|708.15|705.75|708.15|705.75|708.02|705.62|0
1647451330000|2022-03-16 17:22:10|708.5|706.1|708.26|705.86|708.5|706.1|708.15|705.75|0
1647451340000|2022-03-16 17:22:20|707.54|705.14|707.42|705.02|707.54|705.14|707.29|704.89|0
1647451350000|2022-03-16 17:22:30|707.54|705.14|707.29|704.89|707.54|705.14|707.29|704.89|0
1647451360000|2022-03-16 17:22:40|707.05|704.65|706.81|704.41|707.05|704.65|706.57|704.17|0
1647451370000|2022-03-16 17:22:50|707.05|704.65|707.05|704.65|707.05|704.65|706.57|704.17|0
1647451380000|2022-03-16 17:23:00|707.29|704.89|705.84|703.44|707.29|704.89|705.84|703.44|0
1647451390000|2022-03-16 17:23:10|705.6|703.2|705.36|702.96|705.84|703.44|705.36|702.96|0
1647451400000|2022-03-16 17:23:20|706.08|703.68|707.54|705.14|708.02|705.62|706.08|703.68|0
1647451410000|2022-03-16 17:23:30|707.78|705.38|706.33|703.93|707.78|705.38|706.33|703.93|0
1647451420000|2022-03-16 17:23:40|706.81|704.41|706.08|703.68|706.81|704.41|706.08|703.68|0
1647451430000|2022-03-16 17:23:50|706.33|703.93|705.84|703.44|706.57|704.17|705.84|703.44|0
1647451440000|2022-03-16 17:24:00|704.63|702.23|704.39|701.99|704.76|702.36|704.15|701.75|0
1647451450000|2022-03-16 17:24:10|703.67|701.27|703.18|700.78|703.67|701.27|702.94|700.54|0
1647451460000|2022-03-16 17:24:20|702.22|699.82|702.22|699.82|702.22|699.82|701.73|699.33|0
1647451470000|2022-03-16 17:24:30|701.97|699.57|703.42|701.02|703.42|701.02|701.97|699.57|0
1647451480000|2022-03-16 17:24:40|704.15|701.75|704.39|701.99|704.39|701.99|703.91|701.51|0
1647451490000|2022-03-16 17:24:50|704.15|701.75|702.94|700.54|704.15|701.75|702.7|700.3|0
1647451500000|2022-03-16 17:25:00|702.7|700.3|702.94|700.54|703.42|701.02|702.7|700.3|0
1647451510000|2022-03-16 17:25:10|702.83|700.43|703.91|701.51|703.91|701.51|702.83|700.43|0
1647451520000|2022-03-16 17:25:20|704.15|701.75|705.12|702.72|705.36|702.96|704.15|701.75|0
1647451530000|2022-03-16 17:25:30|704.63|702.23|703.91|701.51|704.63|702.23|703.91|701.51|0
1647451540000|2022-03-16 17:25:40|703.67|701.27|703.91|701.51|704.15|701.75|703.67|701.27|0
1647451550000|2022-03-16 17:25:50|704.15|701.75|704.39|701.99|704.63|702.23|704.15|701.75|0
1647451560000|2022-03-16 17:26:00|704.15|701.75|704.39|701.99|704.39|701.99|704.15|701.75|0
1647451570000|2022-03-16 17:26:10|704.88|702.48|704.63|702.23|704.88|702.48|704.63|702.23|0
1647451580000|2022-03-16 17:26:20|704.39|701.99|704.15|701.75|704.63|702.23|704.15|701.75|0
1647451590000|2022-03-16 17:26:30|703.42|701.02|703.91|701.51|703.91|701.51|703.42|701.02|0
1647451600000|2022-03-16 17:26:40|704.15|701.75|704.63|702.23|704.63|702.23|704.15|701.75|0
1647451610000|2022-03-16 17:26:50|704.28|701.88|703.67|701.27|704.28|701.88|703.67|701.27|0
1647451620000|2022-03-16 17:27:00|703.18|700.78|703.42|701.02|703.91|701.51|703.18|700.78|0
1647451630000|2022-03-16 17:27:10|703.67|701.27|702.7|700.3|703.67|701.27|702.7|700.3|0
1647451640000|2022-03-16 17:27:20|703.18|700.78|703.91|701.51|704.15|701.75|703.18|700.78|0
1647451650000|2022-03-16 17:27:30|705.6|703.2|705.6|703.2|705.97|703.57|705.6|703.2|0
1647451660000|2022-03-16 17:27:40|705.84|703.44|705.84|703.44|705.84|703.44|705.84|703.44|0
1647451670000|2022-03-16 17:27:50|705.73|703.33|705.97|703.57|705.97|703.57|705.73|703.33|0
1647451680000|2022-03-16 17:28:00|705.6|703.2|704.63|702.23|705.6|703.2|704.39|701.99|0
1647451690000|2022-03-16 17:28:10|704.39|701.99|704.39|701.99|704.39|701.99|704.39|701.99|0
1647451700000|2022-03-16 17:28:20|704.15|701.75|703.67|701.27|704.15|701.75|703.67|701.27|0
1647451710000|2022-03-16 17:28:30|703.91|701.51|702.94|700.54|703.91|701.51|702.46|700.06|0
1647451720000|2022-03-16 17:28:40|702.82|700.42|703.91|701.51|703.91|701.51|702.82|700.42|0
1647451730000|2022-03-16 17:28:50|703.42|701.02|703.67|701.27|703.91|701.51|703.42|701.02|0
1647451740000|2022-03-16 17:29:00|703.18|700.78|702.7|700.3|703.18|700.78|702.7|700.3|0
1647451750000|2022-03-16 17:29:10|702.46|700.06|703.18|700.78|703.18|700.78|702.46|700.06|0
1647451760000|2022-03-16 17:29:20|703.42|701.02|704.87|702.47|705.12|702.72|703.42|701.02|0
1647451770000|2022-03-16 17:29:30|705.12|702.72|704.39|701.99|705.12|702.72|704.39|701.99|0
1647451780000|2022-03-16 17:29:40|703.91|701.51|703.91|701.51|704.15|701.75|703.91|701.51|0
1647451790000|2022-03-16 17:29:50|704.15|701.75|704.15|701.75|704.15|701.75|703.91|701.51|0
1647451800000|2022-03-16 17:30:00|703.91|701.51|703.18|700.78|703.91|701.51|703.18|700.78|0
1647451810000|2022-03-16 17:30:10|703.07|700.67|702.46|700.06|703.07|700.67|702.22|699.82|0
1647451820000|2022-03-16 17:30:20|702.7|700.3|703.42|701.02|703.42|701.02|702.7|700.3|0
1647451830000|2022-03-16 17:30:30|703.31|700.91|703.67|701.27|703.67|701.27|703.31|700.91|0
1647451840000|2022-03-16 17:30:40|703.42|701.02|701.97|699.57|703.42|701.02|701.97|699.57|0
1647451850000|2022-03-16 17:30:50|701.73|699.33|701.25|698.85|701.73|699.33|701.25|698.85|0
1647451860000|2022-03-16 17:31:00|701.49|699.09|701.49|699.09|701.49|699.09|701.25|698.85|0
1647451870000|2022-03-16 17:31:10|701.25|698.85|701.01|698.61|701.25|698.85|700.77|698.37|0
1647451880000|2022-03-16 17:31:20|700.41|698.01|699.32|696.92|700.41|698.01|699.32|696.92|0
1647451890000|2022-03-16 17:31:30|699.2|696.8|699.32|696.92|699.32|696.92|699.2|696.8|0
1647451900000|2022-03-16 17:31:40|699.08|696.68|699.32|696.92|699.32|696.92|698.83|696.43|0
1647451910000|2022-03-16 17:31:50|698.48|696.08|698.59|696.19|698.83|696.43|697.39|694.99|0
1647451920000|2022-03-16 17:32:00|698.83|696.43|699.56|697.16|699.8|697.4|698.83|696.43|0
1647451930000|2022-03-16 17:32:10|699.8|697.4|700.17|697.77|700.17|697.77|699.56|697.16|0
1647451940000|2022-03-16 17:32:20|699.93|697.53|700.65|698.25|700.65|698.25|699.8|697.4|0
1647451950000|2022-03-16 17:32:30|700.77|698.37|701.01|698.61|701.49|699.09|700.77|698.37|0
1647451960000|2022-03-16 17:32:40|700.52|698.12|699.8|697.4|700.52|698.12|699.8|697.4|0
1647451970000|2022-03-16 17:32:50|699.56|697.16|700.04|697.64|700.28|697.88|699.56|697.16|0
1647451980000|2022-03-16 17:33:00|700.28|697.88|699.56|697.16|700.28|697.88|699.56|697.16|0
1647451990000|2022-03-16 17:33:10|699.8|697.4|699.56|697.16|699.8|697.4|699.44|697.04|0
1647452000000|2022-03-16 17:33:20|699.68|697.28|699.8|697.4|700.04|697.64|699.68|697.28|0
1647452010000|2022-03-16 17:33:30|699.93|697.53|699.68|697.28|699.93|697.53|699.56|697.16|0
1647452020000|2022-03-16 17:33:40|699.08|696.68|699.8|697.4|699.8|697.4|699.08|696.68|0
1647452030000|2022-03-16 17:33:50|699.56|697.16|699.8|697.4|699.8|697.4|699.08|696.68|0
1647452040000|2022-03-16 17:34:00|700.28|697.88|700.52|698.12|700.52|698.12|700.28|697.88|0
1647452050000|2022-03-16 17:34:10|700.04|697.64|700.17|697.77|700.28|697.88|700.04|697.64|0
1647452060000|2022-03-16 17:34:20|700.52|698.12|700.41|698.01|701.01|698.61|700.41|698.01|0
1647452070000|2022-03-16 17:34:30|700.28|697.88|699.56|697.16|700.28|697.88|699.56|697.16|0
1647452080000|2022-03-16 17:34:40|699.8|697.4|699.8|697.4|700.04|697.64|699.8|697.4|0
1647452090000|2022-03-16 17:34:50|699.32|696.92|699.32|696.92|699.32|696.92|698.83|696.43|0
1647452100000|2022-03-16 17:35:00|700.04|697.64|700.04|697.64|700.28|697.88|699.8|697.4|0
1647452110000|2022-03-16 17:35:10|699.56|697.16|700.28|697.88|700.77|698.37|699.56|697.16|0
1647452120000|2022-03-16 17:35:20|700.04|697.64|699.8|697.4|700.04|697.64|699.68|697.28|0
1647452130000|2022-03-16 17:35:30|700.04|697.64|701.25|698.85|701.25|698.85|700.04|697.64|0
1647452140000|2022-03-16 17:35:40|701.01|698.61|701.73|699.33|701.97|699.57|701.01|698.61|0
1647452150000|2022-03-16 17:35:50|701.49|699.09|700.04|697.64|701.49|699.09|700.04|697.64|0
1647452160000|2022-03-16 17:36:00|700.52|698.12|701.13|698.73|701.13|698.73|700.28|697.88|0
1647452170000|2022-03-16 17:36:10|701.01|698.61|700.28|697.88|701.01|698.61|700.28|697.88|0
1647452180000|2022-03-16 17:36:20|700.04|697.64|700.52|698.12|700.77|698.37|700.04|697.64|0
1647452190000|2022-03-16 17:36:30|700.77|698.37|699.8|697.4|700.77|698.37|699.8|697.4|0
1647452200000|2022-03-16 17:36:40|699.68|697.28|700.41|698.01|700.41|698.01|699.68|697.28|0
1647452210000|2022-03-16 17:36:50|700.52|698.12|699.8|697.4|700.52|698.12|699.8|697.4|0
1647452220000|2022-03-16 17:37:00|699.56|697.16|698.48|696.08|699.56|697.16|698.48|696.08|0
1647452230000|2022-03-16 17:37:10|698.72|696.32|698.59|696.19|698.96|696.56|698.59|696.19|0
1647452240000|2022-03-16 17:37:20|699.07|696.67|699.07|696.67|699.2|696.8|699.07|696.67|0
1647452250000|2022-03-16 17:37:30|698.59|696.19|698.83|696.43|698.83|696.43|698.59|696.19|0
1647452260000|2022-03-16 17:37:40|698.59|696.19|698.35|695.95|698.59|696.19|698.35|695.95|0
1647452270000|2022-03-16 17:37:50|697.99|695.59|698.11|695.71|698.11|695.71|697.87|695.47|0
1647452280000|2022-03-16 17:38:00|697.99|695.59|697.38|694.98|697.99|695.59|697.38|694.98|0
1647452290000|2022-03-16 17:38:10|697.63|695.23|697.14|694.74|697.63|695.23|697.14|694.74|0
1647452300000|2022-03-16 17:38:20|697.27|694.87|698.59|696.19|698.59|696.19|697.27|694.87|0
1647452310000|2022-03-16 17:38:30|698.83|696.43|698.23|695.83|698.83|696.43|698.23|695.83|0
1647452320000|2022-03-16 17:38:40|698.59|696.19|698.83|696.43|698.83|696.43|698.59|696.19|0
1647452330000|2022-03-16 17:38:50|698.59|696.19|699.8|697.4|700.04|697.64|698.59|696.19|0
1647452340000|2022-03-16 17:39:00|699.56|697.16|700.04|697.64|700.04|697.64|699.56|697.16|0
1647452350000|2022-03-16 17:39:10|700.28|697.88|700.04|697.64|700.28|697.88|699.56|697.16|0
1647452360000|2022-03-16 17:39:20|699.8|697.4|700.04|697.64|700.04|697.64|699.8|697.4|0
1647452370000|2022-03-16 17:39:30|699.8|697.4|700.52|698.12|700.52|698.12|699.8|697.4|0
1647452380000|2022-03-16 17:39:40|700.77|698.37|700.04|697.64|700.77|698.37|699.8|697.4|0
1647452390000|2022-03-16 17:39:50|700.28|697.88|700.52|698.12|700.65|698.25|700.28|697.88|0
1647452400000|2022-03-16 17:40:00|700.77|698.37|701.25|698.85|701.25|698.85|700.04|697.64|0
1647452410000|2022-03-16 17:40:10|701.97|699.57|700.77|698.37|701.97|699.57|700.77|698.37|0
1647452420000|2022-03-16 17:40:20|700.52|698.12|700.52|698.12|700.77|698.37|700.52|698.12|0
1647452430000|2022-03-16 17:40:30|700.77|698.37|701.01|698.61|701.01|698.61|700.77|698.37|0
1647452440000|2022-03-16 17:40:40|701.25|698.85|701.62|699.22|701.73|699.33|701.25|698.85|0
1647452450000|2022-03-16 17:40:50|701.73|699.33|701.49|699.09|701.97|699.57|701.49|699.09|0
1647452460000|2022-03-16 17:41:00|702.94|700.54|702.21|699.81|702.94|700.54|702.21|699.81|0
1647452470000|2022-03-16 17:41:10|701.97|699.57|702.7|700.3|702.7|700.3|701.97|699.57|0
1647452480000|2022-03-16 17:41:20|702.94|700.54|703.18|700.78|703.42|701.02|702.82|700.42|0
1647452490000|2022-03-16 17:41:30|703.42|701.02|704.39|701.99|704.39|701.99|703.42|701.02|0
1647452500000|2022-03-16 17:41:40|704.63|702.23|704.76|702.36|704.76|702.36|704.39|701.99|0
1647452510000|2022-03-16 17:41:50|704.87|702.47|703.91|701.51|704.87|702.47|703.91|701.51|0
1647452520000|2022-03-16 17:42:00|703.55|701.15|705.36|702.96|705.36|702.96|703.55|701.15|0
1647452530000|2022-03-16 17:42:10|705.6|703.2|705.36|702.96|705.6|703.2|705.36|702.96|0
1647452540000|2022-03-16 17:42:20|705|702.6|704.63|702.23|705|702.6|704.63|702.23|0
1647452550000|2022-03-16 17:42:30|704.27|701.87|704.52|702.12|704.52|702.12|704.15|701.75|0
1647452560000|2022-03-16 17:42:40|704.63|702.23|704.39|701.99|704.87|702.47|704.39|701.99|0
1647452570000|2022-03-16 17:42:50|704.63|702.23|703.18|700.78|704.63|702.23|703.18|700.78|0
1647452580000|2022-03-16 17:43:00|702.94|700.54|702.7|700.3|702.94|700.54|702.7|700.3|0
1647452590000|2022-03-16 17:43:10|702.94|700.54|704.52|702.12|704.52|702.12|702.94|700.54|0
1647452600000|2022-03-16 17:43:20|704.15|701.75|703.66|701.26|704.15|701.75|703.66|701.26|0
1647452610000|2022-03-16 17:43:30|703.42|701.02|703.91|701.51|703.91|701.51|703.42|701.02|0
1647452620000|2022-03-16 17:43:40|704.15|701.75|703.91|701.51|704.15|701.75|703.91|701.51|0
1647452630000|2022-03-16 17:43:50|704.15|701.75|702.94|700.54|704.15|701.75|702.94|700.54|0
1647452640000|2022-03-16 17:44:00|702.46|700.06|702.7|700.3|702.7|700.3|702.21|699.81|0
1647452650000|2022-03-16 17:44:10|702.21|699.81|702.46|700.06|702.46|700.06|702.21|699.81|0
1647452660000|2022-03-16 17:44:20|702.7|700.3|702.94|700.54|702.94|700.54|702.7|700.3|0
1647452670000|2022-03-16 17:44:30|703.18|700.78|703.42|701.02|703.42|701.02|703.18|700.78|0
1647452680000|2022-03-16 17:44:40|702.94|700.54|702.46|700.06|703.42|701.02|702.46|700.06|0
1647452690000|2022-03-16 17:44:50|702.7|700.3|702.1|699.7|702.7|700.3|702.1|699.7|0
1647452700000|2022-03-16 17:45:00|702.21|699.81|702.7|700.3|702.7|700.3|702.21|699.81|0
1647452710000|2022-03-16 17:45:10|703.42|701.02|703.18|700.78|703.42|701.02|703.18|700.78|0
1647452720000|2022-03-16 17:45:20|703.66|701.26|703.31|700.91|703.91|701.51|703.31|700.91|0
1647452730000|2022-03-16 17:45:30|703.18|700.78|702.46|700.06|703.18|700.78|702.46|700.06|0
1647452740000|2022-03-16 17:45:40|701.73|699.33|702.21|699.81|702.46|700.06|701.73|699.33|0
1647452750000|2022-03-16 17:45:50|702.46|700.06|701.73|699.33|702.46|700.06|701.73|699.33|0
1647452760000|2022-03-16 17:46:00|701.97|699.57|702.46|700.06|702.46|700.06|701.73|699.33|0
1647452770000|2022-03-16 17:46:10|702.94|700.54|702.46|700.06|702.94|700.54|702.46|700.06|0
1647452780000|2022-03-16 17:46:20|702.21|699.81|702.7|700.3|702.7|700.3|702.21|699.81|0
1647452790000|2022-03-16 17:46:30|702.94|700.54|702.21|699.81|702.94|700.54|702.21|699.81|0
1647452800000|2022-03-16 17:46:40|701.49|699.09|700.52|698.12|701.49|699.09|700.04|697.64|0
1647452810000|2022-03-16 17:46:50|701.01|698.61|702.7|700.3|702.7|700.3|701.01|698.61|0
1647452820000|2022-03-16 17:47:00|703.06|700.66|703.18|700.78|703.18|700.78|702.7|700.3|0
1647452830000|2022-03-16 17:47:10|702.7|700.3|701.97|699.57|702.94|700.54|701.97|699.57|0
1647452840000|2022-03-16 17:47:20|701.73|699.33|701.61|699.21|701.97|699.57|701.61|699.21|0
1647452850000|2022-03-16 17:47:30|701.73|699.33|701.49|699.09|701.73|699.33|701.49|699.09|0
1647452860000|2022-03-16 17:47:40|702.21|699.81|702.34|699.94|702.46|700.06|702.21|699.81|0
1647452870000|2022-03-16 17:47:50|702.1|699.7|702.21|699.81|702.21|699.81|701.97|699.57|0
1647452880000|2022-03-16 17:48:00|701.97|699.57|701.97|699.57|702.21|699.81|701.97|699.57|0
1647452890000|2022-03-16 17:48:10|701.73|699.33|701.73|699.33|701.97|699.57|701.61|699.21|0
1647452900000|2022-03-16 17:48:20|701.49|699.09|702.1|699.7|702.1|699.7|701.49|699.09|0
1647452910000|2022-03-16 17:48:30|702.21|699.81|701.49|699.09|702.21|699.81|701.49|699.09|0
1647452920000|2022-03-16 17:48:40|701.25|698.85|701.01|698.61|701.25|698.85|701.01|698.61|0
1647452930000|2022-03-16 17:48:50|701.25|698.85|701.97|699.57|701.97|699.57|701.25|698.85|0
1647452940000|2022-03-16 17:49:00|702.21|699.81|702.21|699.81|702.46|700.06|702.21|699.81|0
1647452950000|2022-03-16 17:49:10|701.97|699.57|702.46|700.06|702.46|700.06|701.97|699.57|0
1647452960000|2022-03-16 17:49:20|702.21|699.81|702.46|700.06|702.46|700.06|701.97|699.57|0
1647452980000|2022-03-16 17:49:40|701.49|699.09|701.25|698.85|701.49|699.09|701.25|698.85|0
1647452990000|2022-03-16 17:49:50|701.01|698.61|700.52|698.12|701.01|698.61|700.52|698.12|0
1647453000000|2022-03-16 17:50:00|700.76|698.36|701.25|698.85|701.25|698.85|700.76|698.36|0
1647453010000|2022-03-16 17:50:10|701.49|699.09|701.49|699.09|701.49|699.09|701.01|698.61|0
1647453020000|2022-03-16 17:50:20|701.37|698.97|700.52|698.12|701.37|698.97|700.52|698.12|0
1647453030000|2022-03-16 17:50:30|700.76|698.36|700.76|698.36|700.76|698.36|700.52|698.12|0
1647453040000|2022-03-16 17:50:40|700.89|698.49|701.49|699.09|701.49|699.09|700.89|698.49|0
1647453050000|2022-03-16 17:50:50|701.25|698.85|701.49|699.09|701.49|699.09|701.25|698.85|0
1647453060000|2022-03-16 17:51:00|700.52|698.12|700.52|698.12|700.52|698.12|700.52|698.12|0
1647453070000|2022-03-16 17:51:10|700.04|697.64|699.56|697.16|700.04|697.64|699.56|697.16|0
1647453080000|2022-03-16 17:51:20|699.8|697.4|700.28|697.88|700.28|697.88|699.8|697.4|0
1647453090000|2022-03-16 17:51:30|701.25|698.85|703.18|700.78|703.18|700.78|701.25|698.85|0
1647453100000|2022-03-16 17:51:40|703.42|701.02|703.55|701.15|703.55|701.15|703.18|700.78|0
1647453110000|2022-03-16 17:51:50|702.94|700.54|703.31|700.91|703.31|700.91|702.94|700.54|0
1647453120000|2022-03-16 17:52:00|702.94|700.54|702.21|699.81|702.94|700.54|701.97|699.57|0
1647453130000|2022-03-16 17:52:10|701.97|699.57|701.25|698.85|702.21|699.81|701.25|698.85|0
1647453140000|2022-03-16 17:52:20|700.76|698.36|700.76|698.36|700.76|698.36|700.76|698.36|0
1647453150000|2022-03-16 17:52:30|700.52|698.12|701.49|699.09|701.49|699.09|700.52|698.12|0
1647453160000|2022-03-16 17:52:40|701.86|699.46|702.21|699.81|702.21|699.81|701.86|699.46|0
1647453170000|2022-03-16 17:52:50|702.46|700.06|702.46|700.06|702.46|700.06|702.46|700.06|0
1647453180000|2022-03-16 17:53:00|702.94|700.54|702.46|700.06|702.94|700.54|702.46|700.06|0
1647453190000|2022-03-16 17:53:10|702.7|700.3|702.7|700.3|702.7|700.3|702.46|700.06|0
1647453200000|2022-03-16 17:53:20|702.46|700.06|702.46|700.06|702.7|700.3|702.46|700.06|0
1647453210000|2022-03-16 17:53:30|702.7|700.3|702.46|700.06|702.94|700.54|702.46|700.06|0
1647453220000|2022-03-16 17:53:40|701.97|699.57|701.25|698.85|701.97|699.57|701.25|698.85|0
1647453230000|2022-03-16 17:53:50|701.49|699.09|701.01|698.61|701.49|699.09|701.01|698.61|0
1647453240000|2022-03-16 17:54:00|700.52|698.12|701.25|698.85|701.25|698.85|700.52|698.12|0
1647453250000|2022-03-16 17:54:10|701.01|698.61|699.8|697.4|701.01|698.61|699.8|697.4|0
1647453260000|2022-03-16 17:54:20|699.56|697.16|699.31|696.91|699.56|697.16|699.31|696.91|0
1647453270000|2022-03-16 17:54:30|698.83|696.43|698.83|696.43|699.07|696.67|698.83|696.43|0
1647453280000|2022-03-16 17:54:40|698.96|696.56|699.31|696.91|699.56|697.16|698.96|696.56|0
1647453290000|2022-03-16 17:54:50|699.44|697.04|699.44|697.04|699.44|697.04|699.44|697.04|0
1647453300000|2022-03-16 17:55:00|699.07|696.67|699.31|696.91|699.44|697.04|699.07|696.67|0
1647453310000|2022-03-16 17:55:10|698.96|696.56|698.35|695.95|698.96|696.56|698.35|695.95|0
1647453320000|2022-03-16 17:55:20|698.11|695.71|698.35|695.95|698.35|695.95|697.87|695.47|0
1647453330000|2022-03-16 17:55:30|698.59|696.19|698.59|696.19|698.59|696.19|698.11|695.71|0
1647453340000|2022-03-16 17:55:40|698.83|696.43|698.83|696.43|698.83|696.43|698.83|696.43|0
1647453350000|2022-03-16 17:55:50|699.07|696.67|698.72|696.32|699.07|696.67|698.72|696.32|0
1647453360000|2022-03-16 17:56:00|698.83|696.43|697.99|695.59|698.83|696.43|697.99|695.59|0
1647453370000|2022-03-16 17:56:10|698.72|696.32|698.47|696.07|698.72|696.32|698.47|696.07|0
1647453380000|2022-03-16 17:56:20|698.83|696.43|698.83|696.43|699.2|696.8|698.83|696.43|0
1647453390000|2022-03-16 17:56:30|699.07|696.67|699.07|696.67|699.07|696.67|699.07|696.67|0
1647453400000|2022-03-16 17:56:40|698.83|696.43|698.11|695.71|698.83|696.43|698.11|695.71|0
1647453410000|2022-03-16 17:56:50|697.87|695.47|697.62|695.22|697.87|695.47|697.38|694.98|0
1647453420000|2022-03-16 17:57:00|697.87|695.47|697.87|695.47|697.99|695.59|697.87|695.47|0
1647453430000|2022-03-16 17:57:10|697.51|695.11|697.14|694.74|697.51|695.11|697.14|694.74|0
1647453440000|2022-03-16 17:57:20|697.75|695.35|697.62|695.22|697.99|695.59|697.62|695.22|0
1647453450000|2022-03-16 17:57:30|697.75|695.35|697.87|695.47|697.87|695.47|697.62|695.22|0
1647453460000|2022-03-16 17:57:40|699.07|696.67|699.68|697.28|699.68|697.28|699.07|696.67|0
1647453470000|2022-03-16 17:57:50|699.56|697.16|699.68|697.28|699.68|697.28|699.56|697.16|0
1647453480000|2022-03-16 17:58:00|699.56|697.16|699.44|697.04|700.04|697.64|699.44|697.04|0
1647453490000|2022-03-16 17:58:10|699.2|696.8|698.83|696.43|699.2|696.8|698.83|696.43|0
1647453500000|2022-03-16 17:58:20|698.11|695.71|697.14|694.74|698.11|695.71|697.14|694.74|0
1647453510000|2022-03-16 17:58:30|696.3|693.9|695.45|693.05|696.3|693.9|695.45|693.05|0
1647453520000|2022-03-16 17:58:40|695.82|693.42|696.18|693.78|696.18|693.78|695.82|693.42|0
1647453530000|2022-03-16 17:58:50|696.3|693.9|695.93|693.53|696.3|693.9|695.93|693.53|0
1647453540000|2022-03-16 17:59:00|696.18|693.78|696.54|694.14|696.54|694.14|696.06|693.66|0
1647453550000|2022-03-16 17:59:10|696.66|694.26|697.03|694.63|697.03|694.63|696.42|694.02|0
1647453560000|2022-03-16 17:59:20|697.27|694.87|698.23|695.83|698.23|695.83|697.27|694.87|0
1647453570000|2022-03-16 17:59:30|698.59|696.19|698.72|696.32|698.72|696.32|698.35|695.95|0
1647453580000|2022-03-16 17:59:40|698.11|695.71|698.35|695.95|698.47|696.07|698.11|695.71|0
1647453590000|2022-03-16 17:59:50|698.11|695.71|698.23|695.83|698.23|695.83|697.75|695.35|0
1647453600000|2022-03-16 18:00:00|706.08|703.68|706.56|704.16|711.05|708.65|706.08|703.68|0
1647453610000|2022-03-16 18:00:10|705.36|702.96|707.77|705.37|709.47|707.07|704.27|701.87|0
1647453620000|2022-03-16 18:00:20|705.36|702.96|708.02|705.62|708.02|705.62|705.24|702.84|0
1647453630000|2022-03-16 18:00:30|708.14|705.74|705.97|703.57|708.14|705.74|705.24|702.84|0
1647453640000|2022-03-16 18:00:40|706.32|703.92|705.48|703.08|707.66|705.26|703.79|701.39|0
1647453650000|2022-03-16 18:00:50|704.27|701.87|700.41|698.01|704.27|701.87|700.41|698.01|0
1647453660000|2022-03-16 18:01:00|698.47|696.07|704.03|701.63|704.03|701.63|698.47|696.07|0
1647453670000|2022-03-16 18:01:10|706.93|704.53|710.8|708.4|710.8|708.4|706.93|704.53|0
1647453680000|2022-03-16 18:01:20|711.05|708.65|711.53|709.13|712.98|710.58|710.68|708.28|0
1647453690000|2022-03-16 18:01:30|713.59|711.19|718.19|715.79|718.19|715.79|713.59|711.19|0
1647453700000|2022-03-16 18:01:40|719.53|717.13|719.29|716.89|719.53|717.13|717.59|715.19|0
1647453710000|2022-03-16 18:01:50|719.4|717|717.59|715.19|720.86|718.46|717.59|715.19|0
1647453720000|2022-03-16 18:02:00|715.77|713.37|710.92|708.52|715.77|713.37|710.92|708.52|0
1647453730000|2022-03-16 18:02:10|709.95|707.55|708.98|706.58|710.68|708.28|708.98|706.58|0
1647453740000|2022-03-16 18:02:20|709.71|707.31|708.14|705.74|710.19|707.79|708.02|705.62|0
1647453750000|2022-03-16 18:02:30|708.5|706.1|708.63|706.23|709.35|706.95|708.5|706.1|0
1647453760000|2022-03-16 18:02:40|709.47|707.07|706.69|704.29|709.47|707.07|706.69|704.29|0
1647453770000|2022-03-16 18:02:50|707.66|705.26|705.36|702.96|707.66|705.26|705.36|702.96|0
1647453780000|2022-03-16 18:03:00|709.23|706.83|712.62|710.22|712.62|710.22|709.23|706.83|0
1647453790000|2022-03-16 18:03:10|714.31|711.91|712.86|710.46|714.31|711.91|712.86|710.46|0
1647453800000|2022-03-16 18:03:20|714.07|711.67|713.47|711.07|715.52|713.12|713.47|711.07|0
1647453810000|2022-03-16 18:03:30|717.46|715.06|718.07|715.67|718.68|716.28|717.46|715.06|0
1647453820000|2022-03-16 18:03:40|717.46|715.06|716.74|714.34|718.43|716.03|716.74|714.34|0
1647453830000|2022-03-16 18:03:50|712.86|710.46|714.07|711.67|714.07|711.67|712.86|710.46|0
1647453840000|2022-03-16 18:04:00|715.04|712.64|716.86|714.46|716.86|714.46|715.04|712.64|0
1647453850000|2022-03-16 18:04:10|716.98|714.58|717.95|715.55|718.43|716.03|716.98|714.58|0
1647453860000|2022-03-16 18:04:20|720.86|718.46|720.01|717.61|720.86|718.46|719.65|717.25|0
1647453870000|2022-03-16 18:04:30|720.86|718.46|718.92|716.52|720.86|718.46|718.92|716.52|0
1647453880000|2022-03-16 18:04:40|718.68|716.28|719.16|716.76|719.16|716.76|718.43|716.03|0
1647453890000|2022-03-16 18:04:50|720.62|718.22|719.89|717.49|720.62|718.22|718.92|716.52|0
1647453900000|2022-03-16 18:05:00|718.68|716.28|718.43|716.03|719.65|717.25|718.43|716.03|0
1647453910000|2022-03-16 18:05:10|720.86|718.46|723.53|721.13|723.53|721.13|720.86|718.46|0
1647453920000|2022-03-16 18:05:20|723.29|720.89|723.9|721.5|724.26|721.86|723.29|720.89|0
1647453930000|2022-03-16 18:05:30|724.26|721.86|724.26|721.86|724.5|722.1|724.26|721.86|0
1647453940000|2022-03-16 18:05:40|722.56|720.16|723.04|720.64|723.04|720.64|722.44|720.04|0
1647453950000|2022-03-16 18:05:50|723.77|721.37|724.26|721.86|724.26|721.86|723.29|720.89|0
1647453960000|2022-03-16 18:06:00|724.5|722.1|722.56|720.16|724.5|722.1|722.32|719.92|0
1647453970000|2022-03-16 18:06:10|722.32|719.92|722.32|719.92|722.93|720.53|722.07|719.67|0
1647453980000|2022-03-16 18:06:20|723.04|720.64|722.56|720.16|723.04|720.64|722.56|720.16|0
1647453990000|2022-03-16 18:06:30|719.4|717|720.37|717.97|721.1|718.7|719.4|717|0
1647454000000|2022-03-16 18:06:40|720.86|718.46|720.62|718.22|721.83|719.43|720.62|718.22|0
1647454010000|2022-03-16 18:06:50|721.1|718.7|722.31|719.91|722.68|720.28|721.1|718.7|0
1647454020000|2022-03-16 18:07:00|722.56|720.16|719.89|717.49|722.56|720.16|719.89|717.49|0
1647454030000|2022-03-16 18:07:10|720.37|717.97|720.37|717.97|721.1|718.7|720.37|717.97|0
1647454040000|2022-03-16 18:07:20|719.4|717|718.68|716.28|719.4|717|718.19|715.79|0
1647454050000|2022-03-16 18:07:30|718.43|716.03|716.01|713.61|718.43|716.03|716.01|713.61|0
1647454060000|2022-03-16 18:07:40|716.38|713.98|717.95|715.55|717.95|715.55|716.38|713.98|0
1647454070000|2022-03-16 18:07:50|717.35|714.95|719.4|717|719.4|717|717.35|714.95|0
1647454080000|2022-03-16 18:08:00|719.89|717.49|721.83|719.43|721.83|719.43|719.89|717.49|0
1647454090000|2022-03-16 18:08:10|721.1|718.7|720.37|717.97|721.34|718.94|720.37|717.97|0
1647454100000|2022-03-16 18:08:20|720.13|717.73|718.92|716.52|720.13|717.73|718.68|716.28|0
1647454110000|2022-03-16 18:08:30|718.68|716.28|720.13|717.73|720.13|717.73|718.68|716.28|0
1647454120000|2022-03-16 18:08:40|720.01|717.61|723.04|720.64|723.04|720.64|720.01|717.61|0
1647454130000|2022-03-16 18:08:50|725.71|723.31|724.87|722.47|725.71|723.31|724.87|722.47|0
1647454140000|2022-03-16 18:09:00|725.71|723.31|727.54|725.14|727.78|725.38|725.71|723.31|0
1647454150000|2022-03-16 18:09:10|728.39|725.99|727.9|725.5|728.39|725.99|727.9|725.5|0
1647454160000|2022-03-16 18:09:20|728.39|725.99|728.63|726.23|728.87|726.47|728.39|725.99|0
1647454170000|2022-03-16 18:09:30|728.39|725.99|728.87|726.47|729.12|726.72|728.39|725.99|0
1647454180000|2022-03-16 18:09:40|729.6|727.2|732.28|729.88|732.28|729.88|729.6|727.2|0
1647454190000|2022-03-16 18:09:50|733.01|730.61|734.71|732.31|734.71|732.31|732.28|729.88|0
1647454200000|2022-03-16 18:10:00|735.44|733.04|735.2|732.8|735.68|733.28|735.2|732.8|0
1647454210000|2022-03-16 18:10:10|733.01|730.61|732.28|729.88|733.01|730.61|732.03|729.63|0
1647454220000|2022-03-16 18:10:20|731.3|728.9|732.52|730.12|732.52|730.12|730.09|727.69|0
1647454230000|2022-03-16 18:10:30|733.49|731.09|734.47|732.07|734.47|732.07|733.49|731.09|0
1647454240000|2022-03-16 18:10:40|735.93|733.53|735.99|733.59|736.17|733.77|735.68|733.28|0
1647454250000|2022-03-16 18:10:50|736.24|733.84|736.97|734.57|736.97|734.57|735.99|733.59|0
1647454260000|2022-03-16 18:11:00|736.72|734.32|737.09|734.69|737.94|735.54|736.72|734.32|0
1647454270000|2022-03-16 18:11:10|737.69|735.29|740.47|738.07|740.47|738.07|737.69|735.29|0
1647454280000|2022-03-16 18:11:20|740.76|738.36|739.91|737.51|741.11|738.71|739.91|737.51|0
1647454290000|2022-03-16 18:11:30|739.66|737.26|740.27|737.87|740.27|737.87|739.66|737.26|0
1647454300000|2022-03-16 18:11:40|738.7|736.3|739.79|737.39|739.79|737.39|738.46|736.06|0
1647454310000|2022-03-16 18:11:50|739.91|737.51|740.87|738.47|740.87|738.47|739.66|737.26|0
1647454320000|2022-03-16 18:12:00|740.39|737.99|739.42|737.02|740.39|737.99|739.18|736.78|0
1647454330000|2022-03-16 18:12:10|738.7|736.3|740.76|738.36|740.76|738.36|738.1|735.7|0
1647454340000|2022-03-16 18:12:20|740.87|738.47|741.84|739.44|741.84|739.44|740.87|738.47|0
1647454350000|2022-03-16 18:12:30|742.21|739.81|744.74|742.34|744.74|742.34|742.21|739.81|0
1647454360000|2022-03-16 18:12:40|743.05|740.65|744.98|742.58|744.98|742.58|743.05|740.65|0
1647454370000|2022-03-16 18:12:50|744.14|741.74|741.6|739.2|744.14|741.74|741.6|739.2|0
1647454380000|2022-03-16 18:13:00|739.91|737.51|738.46|736.06|739.91|737.51|738.46|736.06|0
1647454390000|2022-03-16 18:13:10|738.21|735.81|737.97|735.57|738.21|735.81|737.25|734.85|0
1647454400000|2022-03-16 18:13:20|739.66|737.26|740.03|737.63|740.03|737.63|739.18|736.78|0
1647454410000|2022-03-16 18:13:30|739.42|737.02|739.66|737.26|739.66|737.26|739.06|736.66|0
1647454420000|2022-03-16 18:13:40|740.63|738.23|739.31|736.91|740.63|738.23|739.31|736.91|0
1647454430000|2022-03-16 18:13:50|739.18|736.78|738.46|736.06|739.18|736.78|737.61|735.21|0
1647454440000|2022-03-16 18:14:00|738.94|736.54|740.39|737.99|740.87|738.47|738.94|736.54|0
1647454450000|2022-03-16 18:14:10|740.51|738.11|742.81|740.41|742.81|740.41|740.51|738.11|0
1647454460000|2022-03-16 18:14:20|742.56|740.16|742.21|739.81|742.56|740.16|741.36|738.96|0
1647454470000|2022-03-16 18:14:30|742.08|739.68|742.08|739.68|742.08|739.68|741.84|739.44|0
1647454480000|2022-03-16 18:14:40|743.53|741.13|744.14|741.74|744.14|741.74|742.93|740.53|0
1647454490000|2022-03-16 18:14:50|744.38|741.98|744.5|742.1|744.5|742.1|744.02|741.62|0
1647454500000|2022-03-16 18:15:00|744.74|742.34|741.84|739.44|746.19|743.79|741.84|739.44|0
1647454510000|2022-03-16 18:15:10|740.87|738.47|740.63|738.23|741.84|739.44|740.63|738.23|0
1647454520000|2022-03-16 18:15:20|740.27|737.87|740.63|738.23|741.36|738.96|740.27|737.87|0
1647454530000|2022-03-16 18:15:30|741.11|738.71|741.36|738.96|741.36|738.96|740.15|737.75|0
1647454540000|2022-03-16 18:15:40|741.48|739.08|738.58|736.18|741.48|739.08|738.58|736.18|0
1647454550000|2022-03-16 18:15:50|738.45|736.05|737.97|735.57|738.45|736.05|737.49|735.09|0
1647454560000|2022-03-16 18:16:00|739.18|736.78|740.63|738.23|740.63|738.23|739.18|736.78|0
1647454570000|2022-03-16 18:16:10|740.87|738.47|742.81|740.41|742.81|740.41|740.87|738.47|0
1647454580000|2022-03-16 18:16:20|743.53|741.13|744.26|741.86|744.26|741.86|743.29|740.89|0
1647454590000|2022-03-16 18:16:30|743.77|741.37|742.56|740.16|743.77|741.37|742.56|740.16|0
1647454600000|2022-03-16 18:16:40|743.05|740.65|741.35|738.95|743.05|740.65|740.63|738.23|0
1647454610000|2022-03-16 18:16:50|741.11|738.71|739.9|737.5|741.11|738.71|739.9|737.5|0
1647454620000|2022-03-16 18:17:00|740.03|737.63|739.42|737.02|740.03|737.63|739.42|737.02|0
1647454630000|2022-03-16 18:17:10|739.9|737.5|739.66|737.26|740.15|737.75|739.18|736.78|0
1647454640000|2022-03-16 18:17:20|739.42|737.02|737.73|735.33|739.42|737.02|737.73|735.33|0
1647454650000|2022-03-16 18:17:30|736.76|734.36|736.52|734.12|737.01|734.61|736.52|734.12|0
1647454660000|2022-03-16 18:17:40|735.32|732.92|733.99|731.59|735.32|732.92|733.99|731.59|0
1647454670000|2022-03-16 18:17:50|734.35|731.95|732.9|730.5|734.35|731.95|732.9|730.5|0
1647454680000|2022-03-16 18:18:00|733.14|730.74|734.83|732.43|734.83|732.43|733.14|730.74|0
1647454690000|2022-03-16 18:18:10|734.59|732.19|735.32|732.92|735.32|732.92|734.59|732.19|0
1647454700000|2022-03-16 18:18:20|735.2|732.8|735.07|732.67|735.2|732.8|734.83|732.43|0
1647454710000|2022-03-16 18:18:30|734.59|732.19|732.9|730.5|734.59|732.19|732.9|730.5|0
1647454720000|2022-03-16 18:18:40|732.66|730.26|732.42|730.02|732.66|730.26|732.42|730.02|0
1647454730000|2022-03-16 18:18:50|731.7|729.3|731.21|728.81|731.7|729.3|731.21|728.81|0
1647454740000|2022-03-16 18:19:00|730.86|728.46|729.52|727.12|731.21|728.81|729.52|727.12|0
1647454750000|2022-03-16 18:19:10|730.01|727.61|730.37|727.97|730.37|727.97|730.01|727.61|0
1647454760000|2022-03-16 18:19:20|729.77|727.37|730.25|727.85|730.97|728.57|729.77|727.37|0
1647454770000|2022-03-16 18:19:30|729.52|727.12|729.77|727.37|730.49|728.09|729.52|727.12|0
1647454780000|2022-03-16 18:19:40|729.52|727.12|729.04|726.64|729.52|727.12|728.56|726.16|0
1647454790000|2022-03-16 18:19:50|728.69|726.29|729.28|726.88|729.28|726.88|728.69|726.29|0
1647454800000|2022-03-16 18:20:00|728.32|725.92|728.32|725.92|728.8|726.4|728.32|725.92|0
1647454810000|2022-03-16 18:20:10|727.35|724.95|728.32|725.92|728.32|725.92|727.35|724.95|0
1647454820000|2022-03-16 18:20:20|729.52|727.12|731.82|729.42|732.18|729.78|729.52|727.12|0
1647454830000|2022-03-16 18:20:30|731.94|729.54|734.35|731.95|734.35|731.95|731.94|729.54|0
1647454840000|2022-03-16 18:20:40|733.38|730.98|732.66|730.26|733.38|730.98|732.66|730.26|0
1647454850000|2022-03-16 18:20:50|732.9|730.5|734.35|731.95|734.35|731.95|732.9|730.5|0
1647454860000|2022-03-16 18:21:00|733.38|730.98|734.11|731.71|734.83|732.43|733.38|730.98|0
1647454870000|2022-03-16 18:21:10|733.63|731.23|735.07|732.67|735.31|732.91|733.63|731.23|0
1647454880000|2022-03-16 18:21:20|735.31|732.91|735.31|732.91|735.31|732.91|734.83|732.43|0
1647454890000|2022-03-16 18:21:30|736.76|734.36|735.8|733.4|737.01|734.61|735.8|733.4|0
1647454900000|2022-03-16 18:21:40|734.83|732.43|733.27|730.87|734.83|732.43|733.03|730.63|0
1647454910000|2022-03-16 18:21:50|734.11|731.71|735.2|732.8|735.2|732.8|734.11|731.71|0
1647454920000|2022-03-16 18:22:00|736.28|733.88|736.89|734.49|736.89|734.49|736.28|733.88|0
1647454930000|2022-03-16 18:22:10|736.52|734.12|736.04|733.64|736.52|734.12|735.56|733.16|0
1647454940000|2022-03-16 18:22:20|735.2|732.8|735.31|732.91|735.31|732.91|735.2|732.8|0
1647454950000|2022-03-16 18:22:30|734.11|731.71|734.83|732.43|734.83|732.43|733.62|731.22|0
1647454960000|2022-03-16 18:22:40|736.04|733.64|735.31|732.91|736.04|733.64|734.83|732.43|0
1647454970000|2022-03-16 18:22:50|735.8|733.4|736.28|733.88|736.28|733.88|735.8|733.4|0
1647454980000|2022-03-16 18:23:00|737.49|735.09|738.45|736.05|738.45|736.05|737.49|735.09|0
1647454990000|2022-03-16 18:23:10|737.97|735.57|737.25|734.85|738.21|735.81|737.25|734.85|0
1647455000000|2022-03-16 18:23:20|737.49|735.09|738.45|736.05|738.7|736.3|737.49|735.09|0
1647455010000|2022-03-16 18:23:30|739.55|737.15|740.03|737.63|740.03|737.63|739.55|737.15|0
1647455020000|2022-03-16 18:23:40|740.15|737.75|739.66|737.26|740.15|737.75|739.42|737.02|0
1647455030000|2022-03-16 18:23:50|740.15|737.75|739.9|737.5|740.15|737.75|739.66|737.26|0
1647455040000|2022-03-16 18:24:00|740.63|738.23|739.42|737.02|740.63|738.23|739.18|736.78|0
1647455050000|2022-03-16 18:24:10|740.15|737.75|740.75|738.35|741.11|738.71|740.15|737.75|0
1647455060000|2022-03-16 18:24:20|740.63|738.23|742.08|739.68|742.08|739.68|740.63|738.23|0
1647455070000|2022-03-16 18:24:30|743.29|740.89|743.77|741.37|743.77|741.37|743.29|740.89|0
1647455080000|2022-03-16 18:24:40|744.26|741.86|743.53|741.13|744.26|741.86|743.05|740.65|0
1647455090000|2022-03-16 18:24:50|743.29|740.89|743.53|741.13|743.53|741.13|743.29|740.89|0
1647455100000|2022-03-16 18:25:00|744.26|741.86|742.32|739.92|744.26|741.86|741.84|739.44|0
1647455110000|2022-03-16 18:25:10|740.63|738.23|742.08|739.68|742.32|739.92|740.63|738.23|0
1647455120000|2022-03-16 18:25:20|742.8|740.4|744.01|741.61|744.01|741.61|742.8|740.4|0
1647455130000|2022-03-16 18:25:30|743.05|740.65|743.53|741.13|743.53|741.13|743.05|740.65|0
1647455140000|2022-03-16 18:25:40|744.01|741.61|742.08|739.68|744.01|741.61|742.08|739.68|0
1647455150000|2022-03-16 18:25:50|741.84|739.44|742.08|739.68|742.08|739.68|741.84|739.44|0
1647455160000|2022-03-16 18:26:00|742.56|740.16|741.6|739.2|742.56|740.16|741.6|739.2|0
1647455170000|2022-03-16 18:26:10|741|738.6|738.21|735.81|741|738.6|738.21|735.81|0
1647455180000|2022-03-16 18:26:20|739.42|737.02|740.15|737.75|740.15|737.75|739.42|737.02|0
1647455190000|2022-03-16 18:26:30|739.18|736.78|741.24|738.84|741.24|738.84|739.18|736.78|0
1647455200000|2022-03-16 18:26:40|741.84|739.44|739.66|737.26|741.84|739.44|739.66|737.26|0
1647455210000|2022-03-16 18:26:50|739.9|737.5|739.79|737.39|740.27|737.87|739.79|737.39|0
1647455220000|2022-03-16 18:27:00|739.9|737.5|740.63|738.23|740.87|738.47|739.9|737.5|0
1647455230000|2022-03-16 18:27:10|740.39|737.99|738.7|736.3|740.39|737.99|738.7|736.3|0
1647455240000|2022-03-16 18:27:20|739.06|736.66|737.73|735.33|739.06|736.66|737.73|735.33|0
1647455250000|2022-03-16 18:27:30|737.25|734.85|736.28|733.88|737.49|735.09|736.28|733.88|0
1647455260000|2022-03-16 18:27:40|736.04|733.64|737.25|734.85|737.25|734.85|736.04|733.64|0
1647455270000|2022-03-16 18:27:50|738.21|735.81|737.97|735.57|738.21|735.81|737.73|735.33|0
1647455280000|2022-03-16 18:28:00|737.49|735.09|736.76|734.36|738.21|735.81|736.76|734.36|0
1647455290000|2022-03-16 18:28:10|737.49|735.09|741.35|738.95|741.35|738.95|737.49|735.09|0
1647455300000|2022-03-16 18:28:20|740.87|738.47|740.15|737.75|741.11|738.71|739.66|737.26|0
1647455310000|2022-03-16 18:28:30|741.6|739.2|743.77|741.37|743.77|741.37|741.6|739.2|0
1647455320000|2022-03-16 18:28:40|745.47|743.07|743.77|741.37|745.71|743.31|743.77|741.37|0
1647455330000|2022-03-16 18:28:50|744.01|741.61|744.26|741.86|744.5|742.1|744.01|741.61|0
1647455340000|2022-03-16 18:29:00|744.98|742.58|746.92|744.52|746.92|744.52|744.98|742.58|0
1647455350000|2022-03-16 18:29:10|746.19|743.79|745.95|743.55|746.43|744.03|745.95|743.55|0
1647455360000|2022-03-16 18:29:20|746.19|743.79|745.95|743.55|746.19|743.79|745.83|743.43|0
1647455370000|2022-03-16 18:29:30|746.19|743.79|746.68|744.28|746.68|744.28|746.19|743.79|0
1647455380000|2022-03-16 18:29:40|746.92|744.52|747.04|744.64|747.16|744.76|746.92|744.52|0
1647455390000|2022-03-16 18:29:50|747.64|745.24|746.8|744.4|748.13|745.73|746.8|744.4|0
1647455400000|2022-03-16 18:30:00|748.5|746.1|748.85|746.45|749.58|747.18|748.13|745.73|0
1647455410000|2022-03-16 18:30:10|749.82|747.42|750.06|747.66|750.06|747.66|749.34|746.94|0
1647455420000|2022-03-16 18:30:20|749.34|746.94|751.16|748.76|751.16|748.76|749.34|746.94|0
1647455430000|2022-03-16 18:30:30|750.79|748.39|750.43|748.03|751.52|749.12|750.43|748.03|0
1647455440000|2022-03-16 18:30:40|751.4|749|751.64|749.24|751.64|749.24|748.37|745.97|0
1647455450000|2022-03-16 18:30:50|752|749.6|752.25|749.85|752.25|749.85|751.03|748.63|0
1647455460000|2022-03-16 18:31:00|752.49|750.09|752.73|750.33|752.73|750.33|751.28|748.88|0
1647455470000|2022-03-16 18:31:10|753.21|750.81|753.58|751.18|753.7|751.3|753.21|750.81|0
1647455480000|2022-03-16 18:31:20|753.94|751.54|754.43|752.03|754.43|752.03|753.34|750.94|0
1647455490000|2022-03-16 18:31:30|754.67|752.27|757.58|755.18|757.58|755.18|754.67|752.27|0
1647455500000|2022-03-16 18:31:40|757.09|754.69|757.46|755.06|757.46|755.06|757.09|754.69|0
1647455510000|2022-03-16 18:31:50|758.06|755.66|758.55|756.15|758.55|756.15|758.06|755.66|0
1647455520000|2022-03-16 18:32:00|759.03|756.63|760.49|758.09|760.49|758.09|758.68|756.28|0
1647455530000|2022-03-16 18:32:10|760.73|758.33|761.46|759.06|761.46|759.06|760.73|758.33|0
1647455540000|2022-03-16 18:32:20|760.98|758.58|757.82|755.42|762.19|759.79|757.82|755.42|0
1647455550000|2022-03-16 18:32:30|757.58|755.18|757.34|754.94|758.31|755.91|757.34|754.94|0
1647455560000|2022-03-16 18:32:40|756.12|753.72|756.12|753.72|756.12|753.72|755.88|753.48|0
1647455570000|2022-03-16 18:32:50|757.22|754.82|756.85|754.45|758.31|755.91|756.85|754.45|0
1647455580000|2022-03-16 18:33:00|756.37|753.97|757.58|755.18|757.95|755.55|756.37|753.97|0
1647455590000|2022-03-16 18:33:10|758.06|755.66|759.03|756.63|759.76|757.36|758.06|755.66|0
1647455600000|2022-03-16 18:33:20|759.52|757.12|759.89|757.49|759.89|757.49|759.52|757.12|0
1647455610000|2022-03-16 18:33:30|759.52|757.12|760.73|758.33|760.73|758.33|759.52|757.12|0
1647455620000|2022-03-16 18:33:40|760.62|758.22|756.61|754.21|760.62|758.22|756.61|754.21|0
1647455630000|2022-03-16 18:33:50|755.76|753.36|757.46|755.06|757.46|755.06|755.76|753.36|0
1647455640000|2022-03-16 18:34:00|757.82|755.42|756.85|754.45|757.95|755.55|756.85|754.45|0
1647455650000|2022-03-16 18:34:10|757.09|754.69|757.09|754.69|758.06|755.66|756.98|754.58|0
1647455660000|2022-03-16 18:34:20|758.79|756.39|760.73|758.33|760.73|758.33|758.79|756.39|0
1647455670000|2022-03-16 18:34:30|760.98|758.58|761.7|759.3|761.7|759.3|760.98|758.58|0
1647455680000|2022-03-16 18:34:40|761.46|759.06|759.28|756.88|761.7|759.3|759.28|756.88|0
1647455690000|2022-03-16 18:34:50|759.03|756.63|755.88|753.48|759.03|756.63|755.88|753.48|0
1647455700000|2022-03-16 18:35:00|755.64|753.24|755.4|753|755.64|753.24|754.91|752.51|0
1647455710000|2022-03-16 18:35:10|756.37|753.97|759.89|757.49|759.89|757.49|756.37|753.97|0
1647455720000|2022-03-16 18:35:20|758.06|755.66|758.31|755.91|758.55|756.15|758.06|755.66|0
1647455730000|2022-03-16 18:35:30|759.76|757.36|757.82|755.42|760.98|758.58|757.82|755.42|0
1647455740000|2022-03-16 18:35:40|758.79|756.39|758.55|756.15|758.79|756.39|758.55|756.15|0
1647455750000|2022-03-16 18:35:50|757.22|754.82|756.85|754.45|758.55|756.15|756.85|754.45|0
1647455760000|2022-03-16 18:36:00|756.12|753.72|754.43|752.03|756.61|754.21|754.43|752.03|0
1647455770000|2022-03-16 18:36:10|749.82|747.42|749.58|747.18|751.28|748.88|749.58|747.18|0
1647455780000|2022-03-16 18:36:20|749.82|747.42|750.79|748.39|750.79|748.39|749.82|747.42|0
1647455790000|2022-03-16 18:36:30|751.28|748.88|748.61|746.21|751.28|748.88|748.61|746.21|0
1647455800000|2022-03-16 18:36:40|749.34|746.94|748.74|746.34|749.82|747.42|748.74|746.34|0
1647455810000|2022-03-16 18:36:50|748.61|746.21|749.82|747.42|749.82|747.42|748.13|745.73|0
1647455820000|2022-03-16 18:37:00|750.06|747.66|752.49|750.09|752.49|750.09|750.06|747.66|0
1647455830000|2022-03-16 18:37:10|753.7|751.3|751.76|749.36|753.7|751.3|751.76|749.36|0
1647455840000|2022-03-16 18:37:20|751.28|748.88|748.25|745.85|751.28|748.88|748.25|745.85|0
1647455850000|2022-03-16 18:37:30|749.34|746.94|747.88|745.48|749.34|746.94|747.88|745.48|0
1647455860000|2022-03-16 18:37:40|748.37|745.97|747.16|744.76|748.37|745.97|746.92|744.52|0
1647455870000|2022-03-16 18:37:50|745.46|743.06|745.22|742.82|745.59|743.19|745.22|742.82|0
1647455880000|2022-03-16 18:38:00|745.46|743.06|742.32|739.92|745.46|743.06|742.32|739.92|0
1647455890000|2022-03-16 18:38:10|742.56|740.16|743.05|740.65|744.62|742.22|742.56|740.16|0
1647455900000|2022-03-16 18:38:20|742.8|740.4|741.84|739.44|742.93|740.53|741.84|739.44|0
1647455910000|2022-03-16 18:38:30|740.39|737.99|739.66|737.26|740.39|737.99|739.66|737.26|0
1647455920000|2022-03-16 18:38:40|740.87|738.47|738.69|736.29|741.11|738.71|738.69|736.29|0
1647455930000|2022-03-16 18:38:50|739.66|737.26|739.66|737.26|739.79|737.39|739.66|737.26|0
1647455940000|2022-03-16 18:39:00|739.79|737.39|742.32|739.92|742.32|739.92|739.79|737.39|0
1647455950000|2022-03-16 18:39:10|740.99|738.59|741.35|738.95|741.59|739.19|740.99|738.59|0
1647455960000|2022-03-16 18:39:20|741.72|739.32|740.63|738.23|741.72|739.32|740.14|737.74|0
1647455970000|2022-03-16 18:39:30|740.03|737.63|737.24|734.84|740.03|737.63|737.24|734.84|0
1647455980000|2022-03-16 18:39:40|735.07|732.67|734.59|732.19|735.2|732.8|734.59|732.19|0
1647455990000|2022-03-16 18:39:50|734.71|732.31|734.23|731.83|735.8|733.4|734.23|731.83|0
1647456000000|2022-03-16 18:40:00|734.83|732.43|732.18|729.78|734.83|732.43|732.18|729.78|0
1647456010000|2022-03-16 18:40:10|731.45|729.05|732.9|730.5|734.11|731.71|731.45|729.05|0
1647456020000|2022-03-16 18:40:20|732.66|730.26|731.69|729.29|732.66|730.26|731.69|729.29|0
1647456030000|2022-03-16 18:40:30|731.58|729.18|730.25|727.85|731.58|729.18|730.25|727.85|0
1647456040000|2022-03-16 18:40:40|731.21|728.81|734.83|732.43|734.83|732.43|731.21|728.81|0
1647456050000|2022-03-16 18:40:50|733.14|730.74|734.71|732.31|734.71|732.31|733.14|730.74|0
1647456060000|2022-03-16 18:41:00|732.42|730.02|733.62|731.22|733.62|731.22|731.93|729.53|0
1647456070000|2022-03-16 18:41:10|734.11|731.71|734.83|732.43|736.4|734|734.11|731.71|0
1647456080000|2022-03-16 18:41:20|735.55|733.15|736.28|733.88|736.28|733.88|735.55|733.15|0
1647456090000|2022-03-16 18:41:30|734.83|732.43|731.69|729.29|734.83|732.43|731.45|729.05|0
1647456100000|2022-03-16 18:41:40|730.97|728.57|730.61|728.21|731.21|728.81|730.61|728.21|0
1647456110000|2022-03-16 18:41:50|730.73|728.33|730.49|728.09|730.97|728.57|730.49|728.09|0
1647456120000|2022-03-16 18:42:00|730.37|727.97|725.43|723.03|730.37|727.97|725.43|723.03|0
1647456130000|2022-03-16 18:42:10|725.67|723.27|722.78|720.38|725.79|723.39|722.78|720.38|0
1647456140000|2022-03-16 18:42:20|722.05|719.65|718.69|716.29|722.05|719.65|718.69|716.29|0
1647456150000|2022-03-16 18:42:30|719.89|717.49|721.81|719.41|722.05|719.65|719.89|717.49|0
1647456160000|2022-03-16 18:42:40|720.49|718.09|720.61|718.21|721.94|719.54|720.49|718.09|0
1647456170000|2022-03-16 18:42:50|723.26|720.86|722.54|720.14|723.62|721.22|722.54|720.14|0
1647456180000|2022-03-16 18:43:00|722.78|720.38|720.98|718.58|722.78|720.38|720.98|718.58|0
1647456190000|2022-03-16 18:43:10|721.22|718.82|719.41|717.01|721.22|718.82|719.41|717.01|0
1647456200000|2022-03-16 18:43:20|720.49|718.09|721.81|719.41|722.05|719.65|720.49|718.09|0
1647456210000|2022-03-16 18:43:30|722.9|720.5|723.74|721.34|723.98|721.58|722.9|720.5|0
1647456220000|2022-03-16 18:43:40|723.98|721.58|723.98|721.58|723.98|721.58|723.74|721.34|0
1647456230000|2022-03-16 18:43:50|723.62|721.22|722.78|720.38|723.62|721.22|722.54|720.14|0
1647456240000|2022-03-16 18:44:00|722.54|720.14|722.9|720.5|722.9|720.5|722.54|720.14|0
1647456250000|2022-03-16 18:44:10|722.18|719.78|717|714.6|722.18|719.78|717|714.6|0
1647456260000|2022-03-16 18:44:20|719.17|716.77|720.37|717.97|720.37|717.97|717.96|715.56|0
1647456270000|2022-03-16 18:44:30|720.61|718.21|719.89|717.49|720.85|718.45|719.89|717.49|0
1647456280000|2022-03-16 18:44:40|720.37|717.97|718.69|716.29|720.37|717.97|718.45|716.05|0
1647456290000|2022-03-16 18:44:50|718.93|716.53|720.25|717.85|720.61|718.21|718.93|716.53|0
1647456300000|2022-03-16 18:45:00|720.13|717.73|721.7|719.3|721.7|719.3|720.13|717.73|0
1647456310000|2022-03-16 18:45:10|721.81|719.41|723.62|721.22|723.62|721.22|721.81|719.41|0
1647456320000|2022-03-16 18:45:20|722.9|720.5|724.7|722.3|724.7|722.3|722.9|720.5|0
1647456330000|2022-03-16 18:45:30|725.18|722.78|724.59|722.19|725.18|722.78|724.1|721.7|0
1647456340000|2022-03-16 18:45:40|724.46|722.06|724.22|721.82|724.46|722.06|723.5|721.1|0
1647456350000|2022-03-16 18:45:50|722.9|720.5|722.42|720.02|722.9|720.5|722.05|719.65|0
1647456360000|2022-03-16 18:46:00|721.81|719.41|718.33|715.93|721.81|719.41|718.33|715.93|0
1647456370000|2022-03-16 18:46:10|713.04|710.64|713.88|711.48|713.88|711.48|713.04|710.64|0
1647456380000|2022-03-16 18:46:20|713.16|710.76|714.36|711.96|714.36|711.96|711.24|708.84|0
1647456390000|2022-03-16 18:46:30|714.12|711.72|714.36|711.96|714.36|711.96|712.68|710.28|0
1647456400000|2022-03-16 18:46:40|717|714.6|716.52|714.12|717.24|714.84|715.8|713.4|0
1647456410000|2022-03-16 18:46:50|716.04|713.64|716.52|714.12|716.52|714.12|715.56|713.16|0
1647456420000|2022-03-16 18:47:00|716.28|713.88|716.76|714.36|717|714.6|716.28|713.88|0
1647456430000|2022-03-16 18:47:10|717.24|714.84|716.52|714.12|717.24|714.84|716.28|713.88|0
1647456440000|2022-03-16 18:47:20|716.76|714.36|717.24|714.84|717.24|714.84|715.8|713.4|0
1647456450000|2022-03-16 18:47:30|716.28|713.88|717.24|714.84|717.24|714.84|715.32|712.92|0
1647456460000|2022-03-16 18:47:40|716.65|714.25|717|714.6|717.24|714.84|716.65|714.25|0
1647456470000|2022-03-16 18:47:50|716.28|713.88|718.69|716.29|718.69|716.29|715.2|712.8|0
1647456480000|2022-03-16 18:48:00|717.72|715.32|718.44|716.04|718.44|716.04|717.72|715.32|0
1647456490000|2022-03-16 18:48:10|718.93|716.53|718.81|716.41|718.93|716.53|717.72|715.32|0
1647456500000|2022-03-16 18:48:20|719.41|717.01|720.13|717.73|720.13|717.73|719.17|716.77|0
1647456510000|2022-03-16 18:48:30|719.65|717.25|720.98|718.58|721.09|718.69|719.65|717.25|0
1647456520000|2022-03-16 18:48:40|721.09|718.69|722.29|719.89|722.29|719.89|721.09|718.69|0
1647456530000|2022-03-16 18:48:50|721.57|719.17|720.49|718.09|721.57|719.17|720.49|718.09|0
1647456540000|2022-03-16 18:49:00|718.44|716.04|719.65|717.25|719.77|717.37|718.44|716.04|0
1647456550000|2022-03-16 18:49:10|720.13|717.73|720.85|718.45|720.98|718.58|720.13|717.73|0
1647456560000|2022-03-16 18:49:20|719.05|716.65|720.01|717.61|720.01|717.61|717.72|715.32|0
1647456570000|2022-03-16 18:49:30|719.89|717.49|718.81|716.41|719.89|717.49|718.44|716.04|0
1647456580000|2022-03-16 18:49:40|718.2|715.8|720.37|717.97|720.37|717.97|718.2|715.8|0
1647456590000|2022-03-16 18:49:50|721.22|718.82|718.2|715.8|721.22|718.82|718.2|715.8|0
1647456600000|2022-03-16 18:50:00|717.61|715.21|721.33|718.93|721.33|718.93|717.61|715.21|0
1647456610000|2022-03-16 18:50:10|721.81|719.41|721.81|719.41|722.05|719.65|721.81|719.41|0
1647456620000|2022-03-16 18:50:20|722.18|719.78|720.37|717.97|722.78|720.38|720.37|717.97|0
1647456630000|2022-03-16 18:50:30|720.73|718.33|721.46|719.06|721.46|719.06|720.73|718.33|0
1647456640000|2022-03-16 18:50:40|722.29|719.89|721.81|719.41|722.29|719.89|721.57|719.17|0
1647456650000|2022-03-16 18:50:50|721.94|719.54|723.74|721.34|724.59|722.19|721.94|719.54|0
1647456660000|2022-03-16 18:51:00|723.26|720.86|720.73|718.33|723.26|720.86|720.73|718.33|0
1647456670000|2022-03-16 18:51:10|720.37|717.97|720.01|717.61|720.37|717.97|718.44|716.04|0
1647456680000|2022-03-16 18:51:20|721.57|719.17|721.46|719.06|722.18|719.78|721.46|719.06|0
1647456690000|2022-03-16 18:51:30|722.29|719.89|719.77|717.37|722.29|719.89|719.77|717.37|0
1647456700000|2022-03-16 18:51:40|719.89|717.49|721.33|718.93|721.33|718.93|719.89|717.49|0
1647456710000|2022-03-16 18:51:50|720.37|717.97|717|714.6|720.37|717.97|717|714.6|0
1647456720000|2022-03-16 18:52:00|715.08|712.68|716.89|714.49|716.89|714.49|715.08|712.68|0
1647456730000|2022-03-16 18:52:10|716.52|714.12|718.57|716.17|718.57|716.17|716.52|714.12|0
1647456740000|2022-03-16 18:52:20|717.37|714.97|717.61|715.21|717.72|715.32|717|714.6|0
1647456750000|2022-03-16 18:52:30|717.13|714.73|717.72|715.32|717.72|715.32|717.13|714.73|0
1647456760000|2022-03-16 18:52:40|717.61|715.21|718.2|715.8|718.2|715.8|717.24|714.84|0
1647456770000|2022-03-16 18:52:50|717.37|714.97|717.37|714.97|717.72|715.32|717.37|714.97|0
1647456780000|2022-03-16 18:53:00|715.68|713.28|713.64|711.24|715.68|713.28|713.64|711.24|0
1647456790000|2022-03-16 18:53:10|713.4|711|712.68|710.28|713.4|711|712.44|710.04|0
1647456800000|2022-03-16 18:53:20|713.16|710.76|712.92|710.52|713.16|710.76|712.56|710.16|0
1647456810000|2022-03-16 18:53:30|713.64|711.24|717.24|714.84|717.24|714.84|713.64|711.24|0
1647456820000|2022-03-16 18:53:40|715.8|713.4|715.68|713.28|716.04|713.64|715.32|712.92|0
1647456830000|2022-03-16 18:53:50|715.32|712.92|715.2|712.8|715.8|713.4|715.2|712.8|0
1647456840000|2022-03-16 18:54:00|714.12|711.72|712.92|710.52|714.12|711.72|712.92|710.52|0
1647456850000|2022-03-16 18:54:10|711.42|709.02|709.73|707.33|711.42|709.02|708.41|706.01|0
1647456860000|2022-03-16 18:54:20|709.49|707.09|709.97|707.57|711.66|709.26|708.77|706.37|0
1647456870000|2022-03-16 18:54:30|710.21|707.81|710.93|708.53|711.9|709.5|710.21|707.81|0
1647456880000|2022-03-16 18:54:40|710.1|707.7|709.87|707.47|710.1|707.7|709.63|707.23|0
1647456890000|2022-03-16 18:54:50|709.99|707.59|709.14|706.74|709.99|707.59|709.14|706.74|0
1647456900000|2022-03-16 18:55:00|708.9|706.5|709.63|707.23|709.63|707.23|708.9|706.5|0
1647456910000|2022-03-16 18:55:10|710.11|707.71|706.49|704.09|710.11|707.71|706.49|704.09|0
1647456920000|2022-03-16 18:55:20|706.25|703.85|706.38|703.98|706.98|704.58|706.25|703.85|0
1647456930000|2022-03-16 18:55:30|705.05|702.65|702.16|699.76|705.05|702.65|702.16|699.76|0
1647456940000|2022-03-16 18:55:40|700.95|698.55|697.59|695.19|701.2|698.8|697.59|695.19|0
1647456950000|2022-03-16 18:55:50|698.07|695.67|699.51|697.11|700.71|698.31|698.07|695.67|0
1647456960000|2022-03-16 18:56:00|699.27|696.87|700.47|698.07|700.47|698.07|698.55|696.15|0
1647456970000|2022-03-16 18:56:10|701.44|699.04|700.84|698.44|701.44|699.04|699.4|697|0
1647456980000|2022-03-16 18:56:20|703.01|700.61|706.49|704.09|706.49|704.09|702.88|700.48|0
1647456990000|2022-03-16 18:56:30|706.25|703.85|705.05|702.65|706.25|703.85|704.32|701.92|0
1647457000000|2022-03-16 18:56:40|704.57|702.17|704.81|702.41|707.22|704.82|704.57|702.17|0
1647457010000|2022-03-16 18:56:50|704.57|702.17|705.29|702.89|705.29|702.89|704.08|701.68|0
1647457020000|2022-03-16 18:57:00|707.7|705.3|706.49|704.09|707.7|705.3|706.49|704.09|0
1647457030000|2022-03-16 18:57:10|705.77|703.37|708.9|706.5|708.9|706.5|705.53|703.13|0
1647457040000|2022-03-16 18:57:20|706.86|704.46|708.18|705.78|708.31|705.91|706.49|704.09|0
1647457050000|2022-03-16 18:57:30|708.9|706.5|709.63|707.23|709.63|707.23|708.9|706.5|0
1647457060000|2022-03-16 18:57:40|709.14|706.74|707.1|704.7|709.14|706.74|707.1|704.7|0
1647457070000|2022-03-16 18:57:50|707.94|705.54|706.97|704.57|707.94|705.54|706.97|704.57|0
1647457080000|2022-03-16 18:58:00|706.73|704.33|706.25|703.85|706.73|704.33|705.29|702.89|0
1647457090000|2022-03-16 18:58:10|705.53|703.13|705.29|702.89|706.01|703.61|705.29|702.89|0
1647457100000|2022-03-16 18:58:20|704.57|702.17|706.25|703.85|706.25|703.85|704.57|702.17|0
1647457110000|2022-03-16 18:58:30|705.77|703.37|704.81|702.41|705.77|703.37|704.81|702.41|0
1647457120000|2022-03-16 18:58:40|704.08|701.68|705.65|703.25|705.77|703.37|704.08|701.68|0
1647457130000|2022-03-16 18:58:50|705.05|702.65|707.82|705.42|707.82|705.42|705.05|702.65|0
1647457140000|2022-03-16 18:59:00|707.7|705.3|709.63|707.23|709.63|707.23|707.7|705.3|0
1647457150000|2022-03-16 18:59:10|709.27|706.87|711.56|709.16|711.56|709.16|709.27|706.87|0
1647457160000|2022-03-16 18:59:20|711.2|708.8|710.59|708.19|711.56|709.16|710.59|708.19|0
1647457170000|2022-03-16 18:59:30|710.83|708.43|711.07|708.67|711.07|708.67|709.63|707.23|0
1647457180000|2022-03-16 18:59:40|710.23|707.83|712.28|709.88|712.28|709.88|710.23|707.83|0
1647457190000|2022-03-16 18:59:50|711.56|709.16|712.04|709.64|712.52|710.12|711.56|709.16|0
1647457200000|2022-03-16 19:00:00|709.51|707.11|712.52|710.12|712.52|710.12|709.51|707.11|0
1647457210000|2022-03-16 19:00:10|711.56|709.16|712.16|709.76|712.16|709.76|711.2|708.8|0
1647457220000|2022-03-16 19:00:20|712.52|710.12|713.97|711.57|714.21|711.81|712.52|710.12|0
1647457230000|2022-03-16 19:00:30|713.25|710.85|712.28|709.88|713.25|710.85|711.31|708.91|0
1647457240000|2022-03-16 19:00:40|712.52|710.12|713.25|710.85|713.61|711.21|712.52|710.12|0
1647457250000|2022-03-16 19:00:50|712.52|710.12|712.04|709.64|712.65|710.25|712.04|709.64|0
1647457260000|2022-03-16 19:01:00|709.87|707.47|712.76|710.36|713|710.6|709.87|707.47|0
1647457270000|2022-03-16 19:01:10|713|710.6|713.49|711.09|713.49|711.09|713|710.6|0
1647457280000|2022-03-16 19:01:20|712.28|709.88|713.37|710.97|713.37|710.97|712.28|709.88|0
1647457290000|2022-03-16 19:01:30|713.25|710.85|714.09|711.69|714.45|712.05|713.25|710.85|0
1647457300000|2022-03-16 19:01:40|715.18|712.78|714.58|712.18|715.18|712.78|714.21|711.81|0
1647457310000|2022-03-16 19:01:50|714.45|712.05|714.21|711.81|714.45|712.05|714.21|711.81|0
1647457320000|2022-03-16 19:02:00|714.94|712.54|716.87|714.47|717.11|714.71|714.94|712.54|0
1647457330000|2022-03-16 19:02:10|716.63|714.23|715.18|712.78|716.63|714.23|715.18|712.78|0
1647457340000|2022-03-16 19:02:20|714.82|712.42|713|710.6|714.93|712.53|713|710.6|0
1647457350000|2022-03-16 19:02:30|712.65|710.25|711.8|709.4|712.65|710.25|711.8|709.4|0
1647457360000|2022-03-16 19:02:40|711.56|709.16|712.28|709.88|712.52|710.12|711.56|709.16|0
1647457370000|2022-03-16 19:02:50|712.16|709.76|709.63|707.23|712.16|709.76|709.63|707.23|0
1647457380000|2022-03-16 19:03:00|710.11|707.71|709.14|706.74|710.23|707.83|709.14|706.74|0
1647457390000|2022-03-16 19:03:10|708.55|706.15|706.14|703.74|708.55|706.15|706.14|703.74|0
1647457400000|2022-03-16 19:03:20|705.89|703.49|707.22|704.82|707.22|704.82|705.89|703.49|0
1647457410000|2022-03-16 19:03:30|706.49|704.09|707.1|704.7|707.1|704.7|706.25|703.85|0
1647457420000|2022-03-16 19:03:40|708.3|705.9|706.73|704.33|708.3|705.9|706.73|704.33|0
1647457430000|2022-03-16 19:03:50|707.22|704.82|705.65|703.25|707.22|704.82|705.65|703.25|0
1647457440000|2022-03-16 19:04:00|705.77|703.37|702.64|700.24|705.77|703.37|702.64|700.24|0
1647457450000|2022-03-16 19:04:10|704.32|701.92|704.08|701.68|704.32|701.92|704.08|701.68|0
1647457460000|2022-03-16 19:04:20|705.05|702.65|704.32|701.92|705.05|702.65|704.32|701.92|0
1647457470000|2022-03-16 19:04:30|703.84|701.44|704.21|701.81|704.21|701.81|703.6|701.2|0
1647457480000|2022-03-16 19:04:40|704.56|702.16|704.45|702.05|705.53|703.13|704.45|702.05|0
1647457490000|2022-03-16 19:04:50|705.05|702.65|704.81|702.41|705.05|702.65|704.56|702.16|0
1647457500000|2022-03-16 19:05:00|704.32|701.92|702.4|700|704.32|701.92|702.4|700|0
1647457510000|2022-03-16 19:05:10|702.76|700.36|702.88|700.48|702.88|700.48|702.4|700|0
1647457520000|2022-03-16 19:05:20|700.84|698.44|699.51|697.11|700.84|698.44|699.51|697.11|0
1647457530000|2022-03-16 19:05:30|699.64|697.24|698.07|695.67|699.64|697.24|698.07|695.67|0
1647457540000|2022-03-16 19:05:40|697.11|694.71|698.31|695.91|698.31|695.91|697.11|694.71|0
1647457550000|2022-03-16 19:05:50|698.55|696.15|699.75|697.35|699.75|697.35|698.55|696.15|0
1647457560000|2022-03-16 19:06:00|700.23|697.83|700.95|698.55|701.8|699.4|700.23|697.83|0
1647457570000|2022-03-16 19:06:10|702.16|699.76|707.22|704.82|707.22|704.82|701.08|698.68|0
1647457580000|2022-03-16 19:06:20|709.14|706.74|707.7|705.3|709.14|706.74|707.7|705.3|0
1647457590000|2022-03-16 19:06:30|706.97|704.57|712.65|710.25|712.65|710.25|706.97|704.57|0
1647457600000|2022-03-16 19:06:40|712.4|710|710.23|707.83|712.4|710|709.87|707.47|0
1647457610000|2022-03-16 19:06:50|711.31|708.91|714.93|712.53|714.93|712.53|710.83|708.43|0
1647457620000|2022-03-16 19:07:00|711.8|709.4|709.87|707.47|711.8|709.4|709.87|707.47|0
1647457630000|2022-03-16 19:07:10|709.38|706.98|710.83|708.43|711.31|708.91|709.38|706.98|0
1647457640000|2022-03-16 19:07:20|711.07|708.67|710.72|708.32|712.52|710.12|710.72|708.32|0
1647457650000|2022-03-16 19:07:30|709.27|706.87|707.21|704.81|709.27|706.87|707.21|704.81|0
1647457660000|2022-03-16 19:07:40|708.3|705.9|710.59|708.19|710.59|708.19|707.21|704.81|0
1647457670000|2022-03-16 19:07:50|710.47|708.07|710.11|707.71|710.47|708.07|709.51|707.11|0
1647457680000|2022-03-16 19:08:00|708.06|705.66|710.11|707.71|710.11|707.71|707.94|705.54|0
1647457690000|2022-03-16 19:08:10|709.87|707.47|709.63|707.23|710.59|708.19|709.63|707.23|0
1647457700000|2022-03-16 19:08:20|709.87|707.47|706.73|704.33|709.87|707.47|706.49|704.09|0
1647457710000|2022-03-16 19:08:30|706.97|704.57|706.97|704.57|707.94|705.54|706.97|704.57|0
1647457720000|2022-03-16 19:08:40|707.46|705.06|707.58|705.18|707.94|705.54|707.46|705.06|0
1647457730000|2022-03-16 19:08:50|706.25|703.85|706.73|704.33|706.73|704.33|705.29|702.89|0
1647457740000|2022-03-16 19:09:00|706.97|704.57|708.66|706.26|708.66|706.26|706.97|704.57|0
1647457750000|2022-03-16 19:09:10|707.82|705.42|706.73|704.33|707.82|705.42|706.38|703.98|0
1647457760000|2022-03-16 19:09:20|706.49|704.09|706.73|704.33|706.73|704.33|706.25|703.85|0
1647457770000|2022-03-16 19:09:30|706.97|704.57|708.42|706.02|709.03|706.63|706.97|704.57|0
1647457780000|2022-03-16 19:09:40|709.38|706.98|709.63|707.23|710.11|707.71|709.38|706.98|0
1647457790000|2022-03-16 19:09:50|710.11|707.71|709.63|707.23|710.11|707.71|709.38|706.98|0
1647457800000|2022-03-16 19:10:00|710.35|707.95|710.83|708.43|711.31|708.91|710.11|707.71|0
1647457810000|2022-03-16 19:10:10|710.59|708.19|709.38|706.98|712.28|709.88|709.38|706.98|0
1647457820000|2022-03-16 19:10:20|708.9|706.5|706.62|704.22|708.9|706.5|706.62|704.22|0
1647457830000|2022-03-16 19:10:30|708.18|705.78|707.7|705.3|709.14|706.74|707.7|705.3|0
1647457840000|2022-03-16 19:10:40|707.58|705.18|707.1|704.7|707.7|705.3|706.97|704.57|0
1647457850000|2022-03-16 19:10:50|706.97|704.57|706.01|703.61|706.97|704.57|706.01|703.61|0
1647457860000|2022-03-16 19:11:00|705.77|703.37|705.05|702.65|706.01|703.61|705.05|702.65|0
1647457870000|2022-03-16 19:11:10|705.53|703.13|705.53|703.13|705.65|703.25|705.29|702.89|0
1647457880000|2022-03-16 19:11:20|705.29|702.89|701.92|699.52|705.29|702.89|701.92|699.52|0
1647457890000|2022-03-16 19:11:30|702.04|699.64|703.84|701.44|704.32|701.92|702.04|699.64|0
1647457900000|2022-03-16 19:11:40|704.08|701.68|707.7|705.3|707.7|705.3|703.12|700.72|0
1647457910000|2022-03-16 19:11:50|709.14|706.74|706.86|704.46|709.14|706.74|706.86|704.46|0
1647457920000|2022-03-16 19:12:00|706.73|704.33|705.77|703.37|706.73|704.33|705.77|703.37|0
1647457930000|2022-03-16 19:12:10|706.97|704.57|707.94|705.54|707.94|705.54|706.97|704.57|0
1647457940000|2022-03-16 19:12:20|706.73|704.33|707.46|705.06|707.46|705.06|706.49|704.09|0
1647457950000|2022-03-16 19:12:30|707.21|704.81|706.73|704.33|707.58|705.18|706.73|704.33|0
1647457960000|2022-03-16 19:12:40|706.49|704.09|706.01|703.61|706.49|704.09|706.01|703.61|0
1647457970000|2022-03-16 19:12:50|706.73|704.33|706.97|704.57|707.7|705.3|706.62|704.22|0
1647457980000|2022-03-16 19:13:00|707.46|705.06|708.42|706.02|708.9|706.5|707.46|705.06|0
1647457990000|2022-03-16 19:13:10|708.18|705.78|706.49|704.09|708.18|705.78|706.38|703.98|0
1647458000000|2022-03-16 19:13:20|706.73|704.33|707.1|704.7|708.66|706.26|706.73|704.33|0
1647458010000|2022-03-16 19:13:30|707.46|705.06|707.21|704.81|707.46|705.06|706.86|704.46|0
1647458020000|2022-03-16 19:13:40|707.46|705.06|705.53|703.13|707.46|705.06|705.29|702.89|0
1647458030000|2022-03-16 19:13:50|705.17|702.77|705.29|702.89|705.29|702.89|704.45|702.05|0
1647458040000|2022-03-16 19:14:00|705.05|702.65|706.73|704.33|706.73|704.33|705.05|702.65|0
1647458050000|2022-03-16 19:14:10|705.65|703.25|705.53|703.13|706.49|704.09|705.53|703.13|0
1647458060000|2022-03-16 19:14:20|705.29|702.89|703.24|700.84|705.29|702.89|703.24|700.84|0
1647458070000|2022-03-16 19:14:30|703.6|701.2|703.84|701.44|704.08|701.68|703.6|701.2|0
1647458080000|2022-03-16 19:14:40|703.12|700.72|702.88|700.48|703.12|700.72|702.64|700.24|0
1647458090000|2022-03-16 19:14:50|702.64|700.24|702.4|700|702.64|700.24|702.4|700|0
1647458100000|2022-03-16 19:15:00|701.56|699.16|703.12|700.72|703.6|701.2|701.43|699.03|0
1647458110000|2022-03-16 19:15:10|704.08|701.68|704.08|701.68|704.8|702.4|704.08|701.68|0
1647458120000|2022-03-16 19:15:20|703.73|701.33|705.53|703.13|707.94|705.54|703.73|701.33|0
1647458130000|2022-03-16 19:15:30|705.89|703.49|704.32|701.92|705.89|703.49|704.32|701.92|0
1647458140000|2022-03-16 19:15:40|704.8|702.4|703.36|700.96|705.05|702.65|703.36|700.96|0
1647458150000|2022-03-16 19:15:50|704.56|702.16|703.97|701.57|704.56|702.16|703.97|701.57|0
1647458160000|2022-03-16 19:16:00|703.84|701.44|704.8|702.4|704.8|702.4|703.6|701.2|0
1647458170000|2022-03-16 19:16:10|705.77|703.37|706.01|703.61|706.01|703.61|705.53|703.13|0
1647458180000|2022-03-16 19:16:20|703.36|700.96|702.88|700.48|703.36|700.96|702.88|700.48|0
1647458190000|2022-03-16 19:16:30|701.43|699.03|702.16|699.76|702.4|700|701.43|699.03|0
1647458200000|2022-03-16 19:16:40|703.84|701.44|702.64|700.24|704.32|701.92|702.64|700.24|0
1647458210000|2022-03-16 19:16:50|702.28|699.88|703.36|700.96|703.48|701.08|702.28|699.88|0
1647458220000|2022-03-16 19:17:00|702.04|699.64|703.24|700.84|703.24|700.84|702.04|699.64|0
1647458230000|2022-03-16 19:17:10|703.6|701.2|703.36|700.96|705.29|702.89|703.36|700.96|0
1647458240000|2022-03-16 19:17:20|702.4|700|702.16|699.76|702.4|700|701.19|698.79|0
1647458250000|2022-03-16 19:17:30|702.64|700.24|702.16|699.76|702.64|700.24|702.16|699.76|0
1647458260000|2022-03-16 19:17:40|701.67|699.27|700.71|698.31|701.67|699.27|700.23|697.83|0
1647458270000|2022-03-16 19:17:50|700.95|698.55|700.47|698.07|701.19|698.79|700.47|698.07|0
1647458280000|2022-03-16 19:18:00|700.23|697.83|701.43|699.03|701.43|699.03|698.31|695.91|0
1647458290000|2022-03-16 19:18:10|701.67|699.27|700.71|698.31|701.67|699.27|700.47|698.07|0
1647458300000|2022-03-16 19:18:20|700.23|697.83|699.03|696.63|700.23|697.83|699.03|696.63|0
1647458310000|2022-03-16 19:18:30|698.55|696.15|698.07|695.67|698.55|696.15|697.83|695.43|0
1647458320000|2022-03-16 19:18:40|697.34|694.94|696.75|694.35|697.47|695.07|696.75|694.35|0
1647458330000|2022-03-16 19:18:50|693.02|690.62|693.26|690.86|693.26|690.86|692.3|689.9|0
1647458340000|2022-03-16 19:19:00|691.82|689.42|693.02|690.62|693.02|690.62|691.82|689.42|0
1647458350000|2022-03-16 19:19:10|693.26|690.86|693.02|690.62|693.86|691.46|692.78|690.38|0
1647458360000|2022-03-16 19:19:20|692.06|689.66|690.86|688.46|692.06|689.66|690.86|688.46|0
1647458370000|2022-03-16 19:19:30|691.34|688.94|691.34|688.94|692.06|689.66|691.34|688.94|0
1647458380000|2022-03-16 19:19:40|691.22|688.82|691.34|688.94|691.58|689.18|691.22|688.82|0
1647458390000|2022-03-16 19:19:50|691.94|689.54|690.98|688.58|691.94|689.54|690.62|688.22|0
1647458400000|2022-03-16 19:20:00|690.74|688.34|691.34|688.94|691.34|688.94|690.74|688.34|0
1647458410000|2022-03-16 19:20:10|690.38|687.98|691.58|689.18|691.82|689.42|689.66|687.26|0
1647458420000|2022-03-16 19:20:20|692.06|689.66|691.82|689.42|692.06|689.66|691.1|688.7|0
1647458430000|2022-03-16 19:20:30|691.34|688.94|691.34|688.94|691.34|688.94|690.86|688.46|0
1647458440000|2022-03-16 19:20:40|691.1|688.7|691.1|688.7|691.1|688.7|690.5|688.1|0
1647458450000|2022-03-16 19:20:50|688.94|686.54|688.22|685.82|689.18|686.78|688.22|685.82|0
1647458460000|2022-03-16 19:21:00|688.1|685.7|686.18|683.78|688.1|685.7|686.18|683.78|0
1647458470000|2022-03-16 19:21:10|686.06|683.66|685.34|682.94|686.18|683.78|685.34|682.94|0
1647458480000|2022-03-16 19:21:20|684.75|682.35|684.62|682.22|684.75|682.35|684.14|681.74|0
1647458490000|2022-03-16 19:21:30|683.42|681.02|684.14|681.74|684.14|681.74|683.18|680.78|0
1647458500000|2022-03-16 19:21:40|683.42|681.02|684.14|681.74|685.1|682.7|683.42|681.02|0
1647458510000|2022-03-16 19:21:50|683.9|681.5|683.66|681.26|683.9|681.5|683.42|681.02|0
1647458520000|2022-03-16 19:22:00|684.38|681.98|684.86|682.46|684.86|682.46|684.14|681.74|0
1647458530000|2022-03-16 19:22:10|683.42|681.02|685.34|682.94|685.34|682.94|682.59|680.19|0
1647458540000|2022-03-16 19:22:20|685.71|683.31|688.46|686.06|688.46|686.06|685.1|682.7|0
1647458550000|2022-03-16 19:22:30|686.06|683.66|685.58|683.18|686.06|683.66|685.47|683.07|0
1647458560000|2022-03-16 19:22:40|686.54|684.14|686.78|684.38|687.14|684.74|686.54|684.14|0
1647458570000|2022-03-16 19:22:50|686.54|684.14|687.5|685.1|687.5|685.1|686.54|684.14|0
1647458580000|2022-03-16 19:23:00|687.74|685.34|686.3|683.9|687.74|685.34|686.3|683.9|0
1647458590000|2022-03-16 19:23:10|687.02|684.62|685.1|682.7|687.14|684.74|685.1|682.7|0
1647458600000|2022-03-16 19:23:20|685.34|682.94|684.86|682.46|685.34|682.94|684.75|682.35|0
1647458610000|2022-03-16 19:23:30|684.14|681.74|684.27|681.87|684.27|681.87|683.9|681.5|0
1647458620000|2022-03-16 19:23:40|684.38|681.98|685.82|683.42|685.82|683.42|684.38|681.98|0
1647458630000|2022-03-16 19:23:50|684.99|682.59|684.62|682.22|684.99|682.59|683.42|681.02|0
1647458640000|2022-03-16 19:24:00|684.27|681.87|684.38|681.98|685.82|683.42|684.27|681.87|0
1647458650000|2022-03-16 19:24:10|684.75|682.35|683.66|681.26|684.75|682.35|683.66|681.26|0
1647458660000|2022-03-16 19:24:20|683.42|681.02|682.94|680.54|683.42|681.02|681.75|679.35|0
1647458670000|2022-03-16 19:24:30|682.71|680.31|684.38|681.98|684.38|681.98|682.71|680.31|0
1647458680000|2022-03-16 19:24:40|686.06|683.66|685.34|682.94|686.06|683.66|685.1|682.7|0
1647458690000|2022-03-16 19:24:50|685.58|683.18|684.62|682.22|685.58|683.18|684.62|682.22|0
1647458700000|2022-03-16 19:25:00|684.03|681.63|682.21|679.81|684.03|681.63|682.21|679.81|0
1647458710000|2022-03-16 19:25:10|681.36|678.96|681.67|679.27|681.67|679.27|680.88|678.48|0
1647458720000|2022-03-16 19:25:20|680.83|678.43|681.19|678.79|681.8|679.4|680.83|678.43|0
1647458730000|2022-03-16 19:25:30|680.95|678.55|680.21|677.81|682.15|679.75|680.21|677.81|0
1647458740000|2022-03-16 19:25:40|680.45|678.05|679.73|677.33|680.45|678.05|679.73|677.33|0
1647458750000|2022-03-16 19:25:50|679.97|677.57|679.73|677.33|680.45|678.05|679.73|677.33|0
1647458760000|2022-03-16 19:26:00|679.49|677.09|679|676.6|679.49|677.09|678.89|676.49|0
1647458770000|2022-03-16 19:26:10|678.52|676.12|678.76|676.36|678.76|676.36|678.04|675.64|0
1647458780000|2022-03-16 19:26:20|679.97|677.57|680.45|678.05|680.45|678.05|679.97|677.57|0
1647458790000|2022-03-16 19:26:30|680.7|678.3|683.11|680.71|683.11|680.71|680.7|678.3|0
1647458800000|2022-03-16 19:26:40|681.42|679.02|680.45|678.05|681.42|679.02|680.45|678.05|0
1647458810000|2022-03-16 19:26:50|680.7|678.3|680.94|678.54|680.94|678.54|680.58|678.18|0
1647458820000|2022-03-16 19:27:00|680.7|678.3|682.03|679.63|682.03|679.63|680.7|678.3|0
1647458830000|2022-03-16 19:27:10|682.15|679.75|682.39|679.99|682.39|679.99|681.18|678.78|0
1647458840000|2022-03-16 19:27:20|682.63|680.23|682.87|680.47|682.87|680.47|682.15|679.75|0
1647458850000|2022-03-16 19:27:30|682.15|679.75|682.39|679.99|682.39|679.99|681.91|679.51|0
1647458860000|2022-03-16 19:27:40|682.03|679.63|682.15|679.75|682.27|679.87|682.03|679.63|0
1647458870000|2022-03-16 19:27:50|681.66|679.26|680.94|678.54|681.66|679.26|680.7|678.3|0
1647458880000|2022-03-16 19:28:00|680.7|678.3|682.39|679.99|682.39|679.99|680.7|678.3|0
1647458890000|2022-03-16 19:28:10|682.87|680.47|683.36|680.96|684.08|681.68|682.87|680.47|0
1647458900000|2022-03-16 19:28:20|682.39|679.99|683.6|681.2|683.6|681.2|682.39|679.99|0
1647458910000|2022-03-16 19:28:30|682.39|679.99|683.84|681.44|683.84|681.44|682.39|679.99|0
1647458920000|2022-03-16 19:28:40|683.6|681.2|683.11|680.71|683.6|681.2|683.11|680.71|0
1647458930000|2022-03-16 19:28:50|682.63|680.23|681.9|679.5|682.63|680.23|681.9|679.5|0
1647458940000|2022-03-16 19:29:00|681.42|679.02|681.66|679.26|681.9|679.5|681.42|679.02|0
1647458950000|2022-03-16 19:29:10|682.63|680.23|682.15|679.75|682.76|680.36|682.15|679.75|0
1647458960000|2022-03-16 19:29:20|681.9|679.5|681.9|679.5|682.15|679.75|681.66|679.26|0
1647458970000|2022-03-16 19:29:30|681.66|679.26|680.7|678.3|681.66|679.26|680.7|678.3|0
1647458980000|2022-03-16 19:29:40|681.3|678.9|681.66|679.26|681.66|679.26|681.18|678.78|0
1647458990000|2022-03-16 19:29:50|681.42|679.02|681.18|678.78|681.42|679.02|681.18|678.78|0
1647459000000|2022-03-16 19:30:00|680.94|678.54|681.06|678.66|681.06|678.66|680.94|678.54|0
1647459010000|2022-03-16 19:30:10|680.7|678.3|682.15|679.75|682.15|679.75|680.7|678.3|0
1647459020000|2022-03-16 19:30:20|682.39|679.99|683.72|681.32|683.72|681.32|682.39|679.99|0
1647459030000|2022-03-16 19:30:30|684.57|682.17|685.29|682.89|685.29|682.89|684.08|681.68|0
1647459040000|2022-03-16 19:30:40|684.81|682.41|684.57|682.17|684.81|682.41|684.57|682.17|0
1647459050000|2022-03-16 19:30:50|684.32|681.92|684.32|681.92|684.57|682.17|684.32|681.92|0
1647459060000|2022-03-16 19:31:00|684.57|682.17|682.63|680.23|684.57|682.17|682.63|680.23|0
1647459070000|2022-03-16 19:31:10|682.51|680.11|683.84|681.44|683.84|681.44|682.51|680.11|0
1647459080000|2022-03-16 19:31:20|684.08|681.68|685.05|682.65|685.05|682.65|684.08|681.68|0
1647459090000|2022-03-16 19:31:30|686.02|683.62|687.47|685.07|687.47|685.07|685.78|683.38|0
1647459100000|2022-03-16 19:31:40|687.96|685.56|688.57|686.17|688.57|686.17|687.72|685.32|0
1647459110000|2022-03-16 19:31:50|688.2|685.8|686.15|683.75|688.2|685.8|686.15|683.75|0
1647459120000|2022-03-16 19:32:00|686.99|684.59|688.2|685.8|688.2|685.8|686.99|684.59|0
1647459130000|2022-03-16 19:32:10|687.23|684.83|687.72|685.32|687.96|685.56|687.23|684.83|0
1647459140000|2022-03-16 19:32:20|687.47|685.07|688.44|686.04|688.44|686.04|687.47|685.07|0
1647459150000|2022-03-16 19:32:30|688.2|685.8|689.41|687.01|689.41|687.01|688.2|685.8|0
1647459160000|2022-03-16 19:32:40|688.68|686.28|688.68|686.28|688.68|686.28|687.72|685.32|0
1647459170000|2022-03-16 19:32:50|689.29|686.89|689.9|687.5|689.9|687.5|689.29|686.89|0
1647459180000|2022-03-16 19:33:00|690.38|687.98|689.65|687.25|690.38|687.98|689.17|686.77|0
1647459190000|2022-03-16 19:33:10|689.9|687.5|690.02|687.62|690.02|687.62|689.9|687.5|0
1647459200000|2022-03-16 19:33:20|689.65|687.25|691.35|688.95|691.59|689.19|689.65|687.25|0
1647459210000|2022-03-16 19:33:30|690.38|687.98|689.17|686.77|690.38|687.98|689.17|686.77|0
1647459220000|2022-03-16 19:33:40|688.93|686.53|687.96|685.56|689.17|686.77|687.96|685.56|0
1647459230000|2022-03-16 19:33:50|687.72|685.32|688.2|685.8|688.2|685.8|686.5|684.1|0
1647459240000|2022-03-16 19:34:00|688.68|686.28|690.62|688.22|690.62|688.22|688.2|685.8|0
1647459250000|2022-03-16 19:34:10|690.87|688.47|688.44|686.04|690.87|688.47|688.44|686.04|0
1647459260000|2022-03-16 19:34:20|688.93|686.53|688.68|686.28|689.17|686.77|688.68|686.28|0
1647459270000|2022-03-16 19:34:30|688.2|685.8|686.99|684.59|688.2|685.8|686.99|684.59|0
1647459280000|2022-03-16 19:34:40|686.75|684.35|685.78|683.38|686.75|684.35|685.78|683.38|0
1647459290000|2022-03-16 19:34:50|685.66|683.26|686.75|684.35|686.75|684.35|685.66|683.26|0
1647459300000|2022-03-16 19:35:00|686.99|684.59|685.54|683.14|686.99|684.59|685.54|683.14|0
1647459310000|2022-03-16 19:35:10|686.5|684.1|687.71|685.31|687.84|685.44|686.5|684.1|0
1647459320000|2022-03-16 19:35:20|687.96|685.56|688.57|686.17|688.57|686.17|687.47|685.07|0
1647459330000|2022-03-16 19:35:30|688.68|686.28|689.41|687.01|689.41|687.01|688.44|686.04|0
1647459340000|2022-03-16 19:35:40|689.05|686.65|689.41|687.01|689.41|687.01|689.05|686.65|0
1647459350000|2022-03-16 19:35:50|688.68|686.28|689.41|687.01|689.41|687.01|688.68|686.28|0
1647459360000|2022-03-16 19:36:00|689.17|686.77|689.41|687.01|690.14|687.74|689.17|686.77|0
1647459370000|2022-03-16 19:36:10|688.68|686.28|688.93|686.53|689.17|686.77|688.44|686.04|0
1647459380000|2022-03-16 19:36:20|687.96|685.56|687.96|685.56|687.96|685.56|687.96|685.56|0
1647459390000|2022-03-16 19:36:30|688.2|685.8|688.2|685.8|688.2|685.8|688.2|685.8|0
1647459400000|2022-03-16 19:36:40|687.23|684.83|686.5|684.1|687.23|684.83|686.02|683.62|0
1647459410000|2022-03-16 19:36:50|686.75|684.35|686.99|684.59|686.99|684.59|686.26|683.86|0
1647459420000|2022-03-16 19:37:00|687.47|685.07|688.2|685.8|688.2|685.8|687.47|685.07|0
1647459430000|2022-03-16 19:37:10|687.96|685.56|686.75|684.35|687.96|685.56|686.75|684.35|0
1647459440000|2022-03-16 19:37:20|686.99|684.59|686.99|684.59|686.99|684.59|686.99|684.59|0
1647459450000|2022-03-16 19:37:30|686.63|684.23|687.47|685.07|687.47|685.07|686.5|684.1|0
1647459460000|2022-03-16 19:37:40|688.2|685.8|687.84|685.44|688.2|685.8|687.47|685.07|0
1647459470000|2022-03-16 19:37:50|687.71|685.31|687.23|684.83|687.96|685.56|687.23|684.83|0
1647459480000|2022-03-16 19:38:00|686.75|684.35|685.78|683.38|686.75|684.35|685.78|683.38|0
1647459490000|2022-03-16 19:38:10|685.53|683.13|685.9|683.5|686.02|683.62|685.05|682.65|0
1647459500000|2022-03-16 19:38:20|685.53|683.13|684.57|682.17|685.53|683.13|684.57|682.17|0
1647459510000|2022-03-16 19:38:30|685.29|682.89|685.29|682.89|685.29|682.89|685.29|682.89|0
1647459520000|2022-03-16 19:38:40|685.42|683.02|686.26|683.86|686.26|683.86|685.42|683.02|0
1647459530000|2022-03-16 19:38:50|685.53|683.13|685.78|683.38|686.02|683.62|685.53|683.13|0
1647459540000|2022-03-16 19:39:00|684.57|682.17|684.57|682.17|684.57|682.17|684.32|681.92|0
1647459550000|2022-03-16 19:39:10|684.45|682.05|684.32|681.92|684.45|682.05|683.6|681.2|0
1647459560000|2022-03-16 19:39:20|684.57|682.17|685.18|682.78|685.29|682.89|684.57|682.17|0
1647459570000|2022-03-16 19:39:30|684.32|681.92|683.6|681.2|684.32|681.92|683.6|681.2|0
1647459580000|2022-03-16 19:39:40|683.84|681.44|683.97|681.57|683.97|681.57|683.6|681.2|0
1647459590000|2022-03-16 19:39:50|684.32|681.92|683.11|680.71|684.32|681.92|683.11|680.71|0
1647459600000|2022-03-16 19:40:00|684.08|681.68|682.63|680.23|684.57|682.17|682.63|680.23|0
1647459610000|2022-03-16 19:40:10|683.36|680.96|682.87|680.47|683.36|680.96|682.87|680.47|0
1647459620000|2022-03-16 19:40:20|683.11|680.71|684.57|682.17|684.57|682.17|683|680.6|0
1647459630000|2022-03-16 19:40:30|685.05|682.65|686.02|683.62|686.26|683.86|685.05|682.65|0
1647459640000|2022-03-16 19:40:40|685.78|683.38|684.57|682.17|685.78|683.38|684.32|681.92|0
1647459650000|2022-03-16 19:40:50|684.45|682.05|684.32|681.92|684.57|682.17|683.97|681.57|0
1647459660000|2022-03-16 19:41:00|685.05|682.65|683.11|680.71|685.05|682.65|683.11|680.71|0
1647459670000|2022-03-16 19:41:10|681.9|679.5|682.87|680.47|682.87|680.47|681.9|679.5|0
1647459680000|2022-03-16 19:41:20|684.81|682.41|685.18|682.78|685.18|682.78|684.81|682.41|0
1647459690000|2022-03-16 19:41:30|685.05|682.65|683.97|681.57|685.05|682.65|683.6|681.2|0
1647459700000|2022-03-16 19:41:40|683.84|681.44|683.11|680.71|683.84|681.44|683.11|680.71|0
1647459710000|2022-03-16 19:41:50|682.87|680.47|683.48|681.08|683.48|681.08|682.87|680.47|0
1647459720000|2022-03-16 19:42:00|683.84|681.44|682.39|679.99|684.21|681.81|682.39|679.99|0
1647459730000|2022-03-16 19:42:10|682.15|679.75|682.63|680.23|682.87|680.47|682.15|679.75|0
1647459740000|2022-03-16 19:42:20|683.11|680.71|683.36|680.96|683.36|680.96|683.11|680.71|0
1647459750000|2022-03-16 19:42:30|683.97|681.57|684.32|681.92|684.32|681.92|683.97|681.57|0
1647459760000|2022-03-16 19:42:40|685.05|682.65|684.32|681.92|685.05|682.65|683.6|681.2|0
1647459770000|2022-03-16 19:42:50|685.53|683.13|685.05|682.65|685.53|683.13|685.05|682.65|0
1647459780000|2022-03-16 19:43:00|686.26|683.86|686.14|683.74|687.11|684.71|686.14|683.74|0
1647459790000|2022-03-16 19:43:10|686.75|684.35|685.78|683.38|686.75|684.35|685.78|683.38|0
1647459800000|2022-03-16 19:43:20|685.53|683.13|685.05|682.65|685.78|683.38|685.05|682.65|0
1647459810000|2022-03-16 19:43:30|685.53|683.13|685.53|683.13|685.78|683.38|685.53|683.13|0
1647459820000|2022-03-16 19:43:40|685.29|682.89|687.47|685.07|687.47|685.07|685.29|682.89|0
1647459830000|2022-03-16 19:43:50|686.99|684.59|685.29|682.89|686.99|684.59|685.29|682.89|0
1647459840000|2022-03-16 19:44:00|686.14|683.74|685.29|682.89|686.14|683.74|685.29|682.89|0
1647459850000|2022-03-16 19:44:10|685.05|682.65|686.75|684.35|686.75|684.35|685.05|682.65|0
1647459860000|2022-03-16 19:44:20|686.99|684.59|686.75|684.35|686.99|684.59|686.5|684.1|0
1647459870000|2022-03-16 19:44:30|687.96|685.56|685.78|683.38|687.96|685.56|685.78|683.38|0
1647459880000|2022-03-16 19:44:40|685.29|682.89|685.42|683.02|686.02|683.62|685.29|682.89|0
1647459890000|2022-03-16 19:44:50|685.29|682.89|685.29|682.89|685.78|683.38|685.29|682.89|0
1647459900000|2022-03-16 19:45:00|685.53|683.13|683.84|681.44|685.53|683.13|683.6|681.2|0
1647459910000|2022-03-16 19:45:10|683.11|680.71|685.78|683.38|685.78|683.38|683.11|680.71|0
1647459920000|2022-03-16 19:45:20|686.26|683.86|686.99|684.59|686.99|684.59|686.26|683.86|0
1647459930000|2022-03-16 19:45:30|685.53|683.13|682.63|680.23|685.53|683.13|682.63|680.23|0
1647459940000|2022-03-16 19:45:40|683.84|681.44|683.11|680.71|683.84|681.44|682.39|679.99|0
1647459950000|2022-03-16 19:45:50|682.39|679.99|680.94|678.54|682.39|679.99|680.94|678.54|0
1647459960000|2022-03-16 19:46:00|680.45|678.05|679.97|677.57|680.45|678.05|679.24|676.84|0
1647459970000|2022-03-16 19:46:10|680.45|678.05|681.42|679.02|681.42|679.02|680.21|677.81|0
1647459980000|2022-03-16 19:46:20|680.21|677.81|680.69|678.29|681.06|678.66|680.21|677.81|0
1647459990000|2022-03-16 19:46:30|680.45|678.05|678.88|676.48|680.45|678.05|678.88|676.48|0
1647460000000|2022-03-16 19:46:40|679.24|676.84|679.24|676.84|679.24|676.84|679.13|676.73|0
1647460010000|2022-03-16 19:46:50|678.76|676.36|678.76|676.36|678.76|676.36|678.03|675.63|0
1647460020000|2022-03-16 19:47:00|677.55|675.15|675.62|673.22|677.55|675.15|675.5|673.1|0
1647460030000|2022-03-16 19:47:10|675.38|672.98|675.86|673.46|675.86|673.46|675.26|672.86|0
1647460040000|2022-03-16 19:47:20|675.38|672.98|674.65|672.25|675.38|672.98|674.65|672.25|0
1647460050000|2022-03-16 19:47:30|674.41|672.01|674.65|672.25|675.86|673.46|674.41|672.01|0
1647460060000|2022-03-16 19:47:40|674.89|672.49|676.58|674.18|676.58|674.18|674.89|672.49|0
1647460070000|2022-03-16 19:47:50|675.86|673.46|675.38|672.98|676.34|673.94|675.38|672.98|0
1647460080000|2022-03-16 19:48:00|675.13|672.73|675.38|672.98|675.62|673.22|675.13|672.73|0
1647460090000|2022-03-16 19:48:10|676.83|674.43|674.89|672.49|676.83|674.43|674.89|672.49|0
1647460100000|2022-03-16 19:48:20|675.02|672.62|674.17|671.77|675.02|672.62|674.17|671.77|0
1647460110000|2022-03-16 19:48:30|674.65|672.25|673.93|671.53|674.65|672.25|673.93|671.53|0
1647460120000|2022-03-16 19:48:40|673.2|670.8|674.89|672.49|674.89|672.49|673.2|670.8|0
1647460130000|2022-03-16 19:48:50|675.38|672.98|674.89|672.49|675.38|672.98|673.93|671.53|0
1647460140000|2022-03-16 19:49:00|674.53|672.13|674.65|672.25|674.65|672.25|674.41|672.01|0
1647460150000|2022-03-16 19:49:10|675.26|672.86|674.65|672.25|675.26|672.86|673.93|671.53|0
1647460160000|2022-03-16 19:49:20|674.53|672.13|674.17|671.77|674.53|672.13|674.17|671.77|0
1647460170000|2022-03-16 19:49:30|674.29|671.89|672.72|670.32|674.29|671.89|672.72|670.32|0
1647460180000|2022-03-16 19:49:40|673.2|670.8|673.44|671.04|673.81|671.41|673.2|670.8|0
1647460190000|2022-03-16 19:49:50|673.57|671.17|672.96|670.56|673.57|671.17|672.84|670.44|0
1647460200000|2022-03-16 19:50:00|672.84|670.44|671.27|668.87|672.84|670.44|671.27|668.87|0
1647460210000|2022-03-16 19:50:10|672.48|670.08|674.65|672.25|674.89|672.49|672.48|670.08|0
1647460220000|2022-03-16 19:50:20|674.17|671.77|672.48|670.08|674.17|671.77|672.24|669.84|0
1647460230000|2022-03-16 19:50:30|671.75|669.35|671.4|669|672.24|669.84|671.4|669|0
1647460240000|2022-03-16 19:50:40|670.79|668.39|670.79|668.39|670.79|668.39|670.67|668.27|0
1647460250000|2022-03-16 19:50:50|670.19|667.79|669.58|667.18|670.19|667.79|669.58|667.18|0
1647460260000|2022-03-16 19:51:00|670.06|667.66|669.58|667.18|670.06|667.66|669.34|666.94|0
1647460270000|2022-03-16 19:51:10|669.34|666.94|670.31|667.91|670.31|667.91|669.1|666.7|0
1647460280000|2022-03-16 19:51:20|669.58|667.18|669.58|667.18|670.31|667.91|669.58|667.18|0
1647460290000|2022-03-16 19:51:30|670.06|667.66|670.79|668.39|670.79|668.39|670.06|667.66|0
1647460300000|2022-03-16 19:51:40|670.31|667.91|671.27|668.87|671.27|668.87|670.31|667.91|0
1647460310000|2022-03-16 19:51:50|671.03|668.63|671.27|668.87|671.27|668.87|671.03|668.63|0
1647460320000|2022-03-16 19:52:00|670.91|668.51|670.55|668.15|670.91|668.51|670.55|668.15|0
1647460330000|2022-03-16 19:52:10|670.06|667.66|670.06|667.66|670.55|668.15|669.71|667.31|0
1647460340000|2022-03-16 19:52:20|669.34|666.94|669.22|666.82|669.82|667.42|669.22|666.82|0
1647460350000|2022-03-16 19:52:30|669.34|666.94|670.06|667.66|670.06|667.66|669.34|666.94|0
1647460360000|2022-03-16 19:52:40|670.31|667.91|671.51|669.11|671.51|669.11|670.31|667.91|0
1647460370000|2022-03-16 19:52:50|670.06|667.66|669.58|667.18|670.06|667.66|669.58|667.18|0
1647460380000|2022-03-16 19:53:00|669.34|666.94|667.55|665.15|669.34|666.94|667.55|665.15|0
1647460390000|2022-03-16 19:53:10|668.03|665.63|668.63|666.23|668.63|666.23|668.03|665.63|0
1647460400000|2022-03-16 19:53:20|668.15|665.75|669.36|666.96|669.36|666.96|668.15|665.75|0
1647460410000|2022-03-16 19:53:30|669.12|666.72|667.18|664.78|669.12|666.72|667.18|664.78|0
1647460420000|2022-03-16 19:53:40|666.82|664.42|668.15|665.75|668.63|666.23|666.82|664.42|0
1647460430000|2022-03-16 19:53:50|668.88|666.48|667.91|665.51|668.88|666.48|667.66|665.26|0
1647460440000|2022-03-16 19:54:00|668.15|665.75|669.98|667.58|669.98|667.58|668.15|665.75|0
1647460450000|2022-03-16 19:54:10|669.73|667.33|669.15|666.75|669.88|667.48|669.15|666.75|0
1647460460000|2022-03-16 19:54:20|668.91|666.51|668.55|666.15|669.4|667|668.55|666.15|0
1647460470000|2022-03-16 19:54:30|668.31|665.91|669.03|666.63|669.03|666.63|668.07|665.67|0
1647460480000|2022-03-16 19:54:40|669.51|667.11|668.07|665.67|669.51|667.11|668.07|665.67|0
1647460490000|2022-03-16 19:54:50|668.79|666.39|669.03|666.63|669.75|667.35|668.79|666.39|0
1647460500000|2022-03-16 19:55:00|669.27|666.87|671.68|669.28|671.68|669.28|669.27|666.87|0
1647460510000|2022-03-16 19:55:10|671.44|669.04|671.2|668.8|671.92|669.52|671.2|668.8|0
1647460520000|2022-03-16 19:55:20|669.75|667.35|669.51|667.11|669.75|667.35|669.51|667.11|0
1647460530000|2022-03-16 19:55:30|668.91|666.51|670.48|668.08|670.48|668.08|668.91|666.51|0
1647460540000|2022-03-16 19:55:40|669.99|667.59|669.03|666.63|669.99|667.59|669.03|666.63|0
1647460550000|2022-03-16 19:55:50|667.82|665.42|667.58|665.18|668.31|665.91|667.58|665.18|0
1647460560000|2022-03-16 19:56:00|667.34|664.94|667.82|665.42|667.82|665.42|667.34|664.94|0
1647460570000|2022-03-16 19:56:10|667.58|665.18|667.58|665.18|667.71|665.31|667.58|665.18|0
1647460580000|2022-03-16 19:56:20|667.82|665.42|667.58|665.18|668.07|665.67|667.58|665.18|0
1647460590000|2022-03-16 19:56:30|667.1|664.7|667.1|664.7|667.34|664.94|667.1|664.7|0
1647460600000|2022-03-16 19:56:40|666.62|664.22|666.38|663.98|666.62|664.22|666.38|663.98|0
1647460610000|2022-03-16 19:56:50|666.14|663.74|665.42|663.02|666.14|663.74|665.42|663.02|0
1647460620000|2022-03-16 19:57:00|664.94|662.54|664.69|662.29|664.94|662.54|664.69|662.29|0
1647460630000|2022-03-16 19:57:10|664.94|662.54|665.66|663.26|665.66|663.26|664.94|662.54|0
1647460640000|2022-03-16 19:57:20|665.9|663.5|666.86|664.46|666.86|664.46|665.9|663.5|0
1647460650000|2022-03-16 19:57:30|667.1|664.7|667.58|665.18|667.58|665.18|666.86|664.46|0
1647460660000|2022-03-16 19:57:40|667.34|664.94|667.58|665.18|667.82|665.42|667.34|664.94|0
1647460670000|2022-03-16 19:57:50|667.34|664.94|665.18|662.78|667.34|664.94|665.18|662.78|0
1647460680000|2022-03-16 19:58:00|664.93|662.53|666.14|663.74|666.14|663.74|664.93|662.53|0
1647460690000|2022-03-16 19:58:10|666.38|663.98|666.62|664.22|666.62|664.22|666.38|663.98|0
1647460700000|2022-03-16 19:58:20|666.38|663.98|665.9|663.5|666.38|663.98|665.9|663.5|0
1647460710000|2022-03-16 19:58:30|665.66|663.26|664.45|662.05|665.66|663.26|664.45|662.05|0
1647460720000|2022-03-16 19:58:40|664.21|661.81|663.73|661.33|664.21|661.81|663.73|661.33|0
1647460730000|2022-03-16 19:58:50|663.49|661.09|663.38|660.98|663.49|661.09|663.01|660.61|0
1647460740000|2022-03-16 19:59:00|662.53|660.13|662.53|660.13|662.53|660.13|661.81|659.41|0
1647460750000|2022-03-16 19:59:10|662.29|659.89|662.29|659.89|662.29|659.89|661.81|659.41|0
1647460760000|2022-03-16 19:59:20|662.53|660.13|660.85|658.45|662.53|660.13|660.85|658.45|0
1647460770000|2022-03-16 19:59:30|660.6|658.2|658.68|656.28|660.6|658.2|658.68|656.28|0
1647460780000|2022-03-16 19:59:40|658.2|655.8|657.48|655.08|658.2|655.8|657.24|654.84|0
1647460790000|2022-03-16 19:59:50|657|654.6|655.8|653.4|657|654.6|655.8|653.4|0
1647460800000|2022-03-16 20:00:00|655.08|652.68|655.08|652.68|655.08|652.68|655.08|652.68|0
1647460810000|2022-03-16 20:00:10|656.04|653.64|656.28|653.88|656.52|654.12|656.04|653.64|0
1647460820000|2022-03-16 20:00:20|656.04|653.64|655.32|652.92|656.04|653.64|655.32|652.92|0
1647460830000|2022-03-16 20:00:30|655.56|653.16|655.8|653.4|656.04|653.64|655.56|653.16|0
1647460840000|2022-03-16 20:00:40|656.04|653.64|656.76|654.36|656.76|654.36|656.04|653.64|0
1647460850000|2022-03-16 20:00:50|657|654.6|657.96|655.56|657.96|655.56|657|654.6|0
1647460860000|2022-03-16 20:01:00|657.72|655.32|658.2|655.8|658.2|655.8|657.72|655.32|0
1647460870000|2022-03-16 20:01:10|657.96|655.56|658.92|656.52|658.92|656.52|657.96|655.56|0
1647460880000|2022-03-16 20:01:20|658.68|656.28|659.4|657|659.4|657|658.68|656.28|0
1647460890000|2022-03-16 20:01:30|659.16|656.76|659.4|657|659.64|657.24|659.16|656.76|0
1647460900000|2022-03-16 20:01:40|659.16|656.76|659.4|657|659.4|657|659.16|656.76|0
1647460910000|2022-03-16 20:01:50|659.16|656.76|659.16|656.76|659.16|656.76|658.92|656.52|0
1647460920000|2022-03-16 20:02:00|658.92|656.52|659.16|656.76|659.4|657|658.92|656.52|0
1647460930000|2022-03-16 20:02:10|659.05|656.65|659.4|657|659.4|657|659.05|656.65|0
1647460940000|2022-03-16 20:02:20|659.64|657.24|659.4|657|659.64|657.24|659.4|657|0
1647460950000|2022-03-16 20:02:30|659.64|657.24|659.4|657|659.64|657.24|659.4|657|0
1647460960000|2022-03-16 20:02:40|659.88|657.48|660.12|657.72|660.12|657.72|659.88|657.48|0
1647460970000|2022-03-16 20:02:50|660.36|657.96|660.12|657.72|660.36|657.96|660.12|657.72|0
1647460980000|2022-03-16 20:03:00|659.88|657.48|659.64|657.24|659.88|657.48|659.64|657.24|0
1647460990000|2022-03-16 20:03:10|659.88|657.48|660.84|658.44|660.84|658.44|659.88|657.48|0
1647461000000|2022-03-16 20:03:20|660.6|658.2|660.12|657.72|660.6|658.2|660.12|657.72|0
1647461010000|2022-03-16 20:03:30|659.64|657.24|659.88|657.48|659.88|657.48|659.4|657|0
1647461020000|2022-03-16 20:03:40|659.64|657.24|659.88|657.48|660.36|657.96|659.64|657.24|0
1647461030000|2022-03-16 20:03:50|659.64|657.24|660.36|657.96|660.36|657.96|659.64|657.24|0
1647461040000|2022-03-16 20:04:00|661.09|658.69|661.09|658.69|661.09|658.69|660.84|658.44|0
1647461050000|2022-03-16 20:04:10|660.84|658.44|661.09|658.69|661.09|658.69|660.84|658.44|0
1647461060000|2022-03-16 20:04:20|660.84|658.44|661.09|658.69|661.09|658.69|660.73|658.33|0
1647461070000|2022-03-16 20:04:30|661.33|658.93|661.57|659.17|661.57|659.17|661.09|658.69|0
1647461080000|2022-03-16 20:04:40|661.09|658.69|661.33|658.93|661.57|659.17|661.09|658.69|0
1647461090000|2022-03-16 20:04:50|661.09|658.69|661.08|658.68|661.09|658.69|660.84|658.44|0
1647461100000|2022-03-16 20:05:00|660.84|658.44|660.84|658.44|661.08|658.68|660.84|658.44|0
1647461110000|2022-03-16 20:05:10|660.6|658.2|660.12|657.72|660.6|658.2|660.12|657.72|0
1647461120000|2022-03-16 20:05:20|660.73|658.33|661.08|658.68|661.08|658.68|660.73|658.33|0
1647461130000|2022-03-16 20:05:30|660.6|658.2|660.36|657.96|660.6|658.2|660.36|657.96|0
1647461140000|2022-03-16 20:05:40|660.12|657.72|659.88|657.48|660.12|657.72|659.88|657.48|0
1647461150000|2022-03-16 20:05:50|659.64|657.24|659.64|657.24|659.88|657.48|659.53|657.13|0
1647461160000|2022-03-16 20:06:00|659.88|657.48|659.88|657.48|660.01|657.61|659.88|657.48|0
1647461170000|2022-03-16 20:06:10|660.01|657.61|659.64|657.24|660.12|657.72|659.64|657.24|0
1647461180000|2022-03-16 20:06:20|659.4|657|659.64|657.24|659.64|657.24|659.4|657|0
1647461190000|2022-03-16 20:06:30|659.88|657.48|660.12|657.72|660.12|657.72|659.88|657.48|0
1647461200000|2022-03-16 20:06:40|659.88|657.48|659.64|657.24|660.12|657.72|659.64|657.24|0
1647461210000|2022-03-16 20:06:50|659.88|657.48|659.64|657.24|659.88|657.48|659.4|657|0
1647461220000|2022-03-16 20:07:00|659.4|657|659.64|657.24|659.64|657.24|659.4|657|0
1647461240000|2022-03-16 20:07:20|659.88|657.48|659.88|657.48|659.88|657.48|659.88|657.48|0
1647461260000|2022-03-16 20:07:40|659.64|657.24|659.88|657.48|659.88|657.48|659.64|657.24|0
1647461270000|2022-03-16 20:07:50|660.01|657.61|659.88|657.48|660.25|657.85|659.88|657.48|0
1647461280000|2022-03-16 20:08:00|659.64|657.24|660.12|657.72|660.12|657.72|659.64|657.24|0
1647461290000|2022-03-16 20:08:10|659.88|657.48|660.12|657.72|660.36|657.96|659.88|657.48|0
1647461300000|2022-03-16 20:08:20|659.88|657.48|660.12|657.72|660.12|657.72|659.88|657.48|0
1647461310000|2022-03-16 20:08:30|659.88|657.48|659.64|657.24|659.88|657.48|659.64|657.24|0
1647461320000|2022-03-16 20:08:40|660.12|657.72|660.12|657.72|660.12|657.72|660.12|657.72|0
1647461330000|2022-03-16 20:08:50|660.25|657.85|660.36|657.96|660.36|657.96|660.25|657.85|0
1647461340000|2022-03-16 20:09:00|660.12|657.72|660.12|657.72|660.36|657.96|660.12|657.72|0
1647461350000|2022-03-16 20:09:10|660.36|657.96|659.88|657.48|660.36|657.96|659.64|657.24|0
1647461360000|2022-03-16 20:09:20|659.64|657.24|659.64|657.24|659.88|657.48|659.64|657.24|0
1647461370000|2022-03-16 20:09:30|659.88|657.48|659.88|657.48|659.88|657.48|659.88|657.48|0
1647461380000|2022-03-16 20:09:40|659.64|657.24|659.64|657.24|659.88|657.48|659.64|657.24|0
1647461390000|2022-03-16 20:09:50|659.4|657|659.16|656.76|659.64|657.24|659.16|656.76|0
1647461400000|2022-03-16 20:10:00|659.4|657|659.16|656.76|659.4|657|659.16|656.76|0
1647461430000|2022-03-16 20:10:30|658.92|656.52|658.92|656.52|658.92|656.52|658.92|656.52|0
1647461440000|2022-03-16 20:10:40|658.68|656.28|659.05|656.65|659.05|656.65|658.68|656.28|0
1647461450000|2022-03-16 20:10:50|658.92|656.52|658.68|656.28|658.92|656.52|658.68|656.28|0
1647461460000|2022-03-16 20:11:00|658.32|655.92|658.2|655.8|658.32|655.92|658.2|655.8|0
1647461470000|2022-03-16 20:11:10|657.96|655.56|657.72|655.32|657.96|655.56|657.72|655.32|0
1647461480000|2022-03-16 20:11:20|657.96|655.56|657.84|655.44|657.96|655.56|657.84|655.44|0
1647461490000|2022-03-16 20:11:30|657.72|655.32|657.72|655.32|657.96|655.56|657.72|655.32|0
1647461500000|2022-03-16 20:11:40|657.96|655.56|657.72|655.32|657.96|655.56|657.72|655.32|0
1647461510000|2022-03-16 20:11:50|657.96|655.56|657.96|655.56|657.96|655.56|657.96|655.56|0
1647461520000|2022-03-16 20:12:00|657.72|655.32|657.48|655.08|657.96|655.56|657.48|655.08|0
1647461530000|2022-03-16 20:12:10|657.36|654.96|656.52|654.12|657.36|654.96|656.52|654.12|0
1647461540000|2022-03-16 20:12:20|656.04|653.64|656.04|653.64|656.04|653.64|656.04|653.64|0
1647461550000|2022-03-16 20:12:30|655.32|652.92|655.32|652.92|655.32|652.92|655.32|652.92|0
1647461560000|2022-03-16 20:12:40|654.6|652.2|653.28|650.88|654.6|652.2|653.28|650.88|0
1647461570000|2022-03-16 20:12:50|655.32|652.92|655.32|652.92|655.32|652.92|654.6|652.2|0
1647461580000|2022-03-16 20:13:00|655.56|653.16|654.84|652.44|655.56|653.16|654.84|652.44|0
1647461590000|2022-03-16 20:13:10|655.32|652.92|656.04|653.64|656.04|653.64|655.32|652.92|0
1647461600000|2022-03-16 20:13:20|656.28|653.88|654.84|652.44|656.28|653.88|654.84|652.44|0
1647461610000|2022-03-16 20:13:30|655.8|653.4|656.04|653.64|656.04|653.64|655.8|653.4|0
1647461620000|2022-03-16 20:13:40|655.8|653.4|656.04|653.64|656.04|653.64|655.8|653.4|0
1647461630000|2022-03-16 20:13:50|656.28|653.88|656.28|653.88|656.52|654.12|656.28|653.88|0
1647461640000|2022-03-16 20:14:00|656.52|654.12|656.52|654.12|656.52|654.12|656.28|653.88|0
1647461650000|2022-03-16 20:14:10|656.28|653.88|656.76|654.36|656.76|654.36|656.28|653.88|0
1647461660000|2022-03-16 20:14:20|657|654.6|656.88|654.48|657|654.6|656.76|654.36|0
1647461670000|2022-03-16 20:14:30|657|654.6|656.76|654.36|657.24|654.84|656.76|654.36|0
1647461680000|2022-03-16 20:14:40|656.52|654.12|656.52|654.12|656.76|654.36|656.52|654.12|0
1647461690000|2022-03-16 20:14:50|657.24|654.84|657.48|655.08|657.48|655.08|657.12|654.72|0
1647461710000|2022-03-16 20:15:10|657.68|654.88|657.92|655.12|657.92|655.12|657.68|654.88|0
1647461720000|2022-03-16 20:15:20|657.68|654.88|657.44|654.64|657.68|654.88|657.44|654.64|0
1647461730000|2022-03-16 20:15:30|657.2|654.4|656.84|654.04|657.2|654.4|656.72|653.92|0
1647461740000|2022-03-16 20:15:40|656.96|654.16|656.96|654.16|656.96|654.16|656.48|653.68|0
1647461750000|2022-03-16 20:15:50|656.72|653.92|656.72|653.92|656.72|653.92|656.72|653.92|0
1647461760000|2022-03-16 20:16:00|656.6|653.8|656.48|653.68|656.6|653.8|656.48|653.68|0
1647461770000|2022-03-16 20:16:10|656.72|653.92|656.72|653.92|656.96|654.16|656.72|653.92|0
1647461780000|2022-03-16 20:16:20|656.48|653.68|656.24|653.44|656.72|653.92|656.24|653.44|0
1647461790000|2022-03-16 20:16:30|656.36|653.56|655.64|652.84|656.36|653.56|655.64|652.84|0
1647461800000|2022-03-16 20:16:40|655.52|652.72|655.28|652.48|655.52|652.72|655.28|652.48|0
1647461810000|2022-03-16 20:16:50|655.52|652.72|654.8|652|655.52|652.72|654.8|652|0
1647461820000|2022-03-16 20:17:00|654.56|651.76|655.04|652.24|655.04|652.24|654.32|651.52|0
1647461830000|2022-03-16 20:17:10|653.84|651.04|653.6|650.8|653.84|651.04|653.6|650.8|0
1647461840000|2022-03-16 20:17:20|654.32|651.52|653.36|650.56|654.32|651.52|653.36|650.56|0
1647461850000|2022-03-16 20:17:30|653.24|650.44|652.64|649.84|653.24|650.44|652.64|649.84|0
1647461860000|2022-03-16 20:17:40|652.88|650.08|652.64|649.84|652.88|650.08|652.64|649.84|0
1647461870000|2022-03-16 20:17:50|652.4|649.6|651.68|648.88|652.4|649.6|651.2|648.4|0
1647461880000|2022-03-16 20:18:00|650.48|647.68|650.24|647.44|650.48|647.68|650.24|647.44|0
1647461890000|2022-03-16 20:18:10|649.52|646.72|648.56|645.76|649.52|646.72|648.56|645.76|0
1647461900000|2022-03-16 20:18:20|648.8|646|648.08|645.28|648.8|646|648.08|645.28|0
1647461910000|2022-03-16 20:18:30|648.69|645.89|649.28|646.48|649.76|646.96|648.69|645.89|0
1647461920000|2022-03-16 20:18:40|649.76|646.96|650|647.2|650.24|647.44|649.76|646.96|0
1647461930000|2022-03-16 20:18:50|649.76|646.96|649.76|646.96|650|647.2|649.76|646.96|0
1647461940000|2022-03-16 20:19:00|650|647.2|650|647.2|650|647.2|650|647.2|0
1647461950000|2022-03-16 20:19:10|650.24|647.44|650|647.2|650.24|647.44|650|647.2|0
1647461960000|2022-03-16 20:19:20|649.76|646.96|649.76|646.96|649.76|646.96|649.76|646.96|0
1647461970000|2022-03-16 20:19:30|650|647.2|649.76|646.96|650|647.2|649.52|646.72|0
1647461980000|2022-03-16 20:19:40|650|647.2|650.6|647.8|650.6|647.8|650|647.2|0
1647461990000|2022-03-16 20:19:50|650.96|648.16|650.24|647.44|650.96|648.16|650.24|647.44|0
1647462000000|2022-03-16 20:20:00|650|647.2|650.72|647.92|650.96|648.16|650|647.2|0
1647462010000|2022-03-16 20:20:10|650|647.2|649.76|646.96|650|647.2|649.76|646.96|0
1647462020000|2022-03-16 20:20:20|649.4|646.6|650|647.2|650|647.2|649.4|646.6|0
1647462030000|2022-03-16 20:20:30|649.76|646.96|649.76|646.96|649.76|646.96|649.76|646.96|0
1647462040000|2022-03-16 20:20:40|649.52|646.72|649.76|646.96|649.76|646.96|649.52|646.72|0
1647462050000|2022-03-16 20:20:50|649.52|646.72|649.76|646.96|649.76|646.96|649.52|646.72|0
1647462060000|2022-03-16 20:21:00|649.52|646.72|649.76|646.96|649.76|646.96|649.52|646.72|0
1647462080000|2022-03-16 20:21:20|649.52|646.72|649.76|646.96|649.76|646.96|649.52|646.72|0
1647462090000|2022-03-16 20:21:30|649.52|646.72|649.17|646.37|649.52|646.72|649.17|646.37|0
1647462100000|2022-03-16 20:21:40|649.52|646.72|649.52|646.72|649.52|646.72|649.28|646.48|0
1647462110000|2022-03-16 20:21:50|649.64|646.84|649.76|646.96|649.76|646.96|649.52|646.72|0
1647462120000|2022-03-16 20:22:00|649.52|646.72|649.64|646.84|649.64|646.84|649.52|646.72|0
1647462130000|2022-03-16 20:22:10|649.52|646.72|649.52|646.72|649.76|646.96|649.52|646.72|0
1647462140000|2022-03-16 20:22:20|649.04|646.24|648.8|646|649.04|646.24|648.8|646|0
1647462150000|2022-03-16 20:22:30|648.69|645.89|648.69|645.89|648.69|645.89|648.69|645.89|0
1647462160000|2022-03-16 20:22:40|648.56|645.76|648.32|645.52|648.56|645.76|648.32|645.52|0
1647462170000|2022-03-16 20:22:50|648.21|645.41|648.32|645.52|648.32|645.52|648.08|645.28|0
1647462180000|2022-03-16 20:23:00|648.21|645.41|648.21|645.41|648.21|645.41|648.21|645.41|0
1647462190000|2022-03-16 20:23:10|648.32|645.52|648.32|645.52|648.32|645.52|648.32|645.52|0
1647462200000|2022-03-16 20:23:20|648.21|645.41|648.08|645.28|648.21|645.41|648.08|645.28|0
1647462210000|2022-03-16 20:23:30|648.21|645.41|647.84|645.04|648.21|645.41|647.84|645.04|0
1647462220000|2022-03-16 20:23:40|648.08|645.28|648.08|645.28|648.32|645.52|648.08|645.28|0
1647462230000|2022-03-16 20:23:50|648.32|645.52|648.08|645.28|648.45|645.65|648.08|645.28|0
1647462240000|2022-03-16 20:24:00|648.21|645.41|647.84|645.04|648.21|645.41|647.84|645.04|0
1647462250000|2022-03-16 20:24:10|647.6|644.8|647.36|644.56|647.6|644.8|647.36|644.56|0
1647462260000|2022-03-16 20:24:20|647.6|644.8|647.6|644.8|647.6|644.8|647.6|644.8|0
1647462270000|2022-03-16 20:24:30|647.36|644.56|646.64|643.84|647.36|644.56|646.64|643.84|0
1647462280000|2022-03-16 20:24:40|646.4|643.6|646.17|643.37|646.4|643.6|645.93|643.13|0
1647462290000|2022-03-16 20:24:50|645.93|643.13|645.93|643.13|645.93|643.13|645.93|643.13|0
1647462300000|2022-03-16 20:25:00|646.05|643.25|647.36|644.56|647.36|644.56|645.93|643.13|0
1647462310000|2022-03-16 20:25:10|647.84|645.04|647.6|644.8|647.84|645.04|647.36|644.56|0
1647462320000|2022-03-16 20:25:20|648.08|645.28|647.84|645.04|648.08|645.28|647.84|645.04|0
1647462340000|2022-03-16 20:25:40|647.73|644.93|647.84|645.04|647.84|645.04|647.73|644.93|0
1647462350000|2022-03-16 20:25:50|648.21|645.41|648.21|645.41|648.32|645.52|648.21|645.41|0
1647462360000|2022-03-16 20:26:00|648.32|645.52|648.32|645.52|648.32|645.52|648.08|645.28|0
1647462380000|2022-03-16 20:26:20|648.08|645.28|648.08|645.28|648.08|645.28|648.08|645.28|0
1647462390000|2022-03-16 20:26:30|648.32|645.52|646.64|643.84|648.32|645.52|646.64|643.84|0
1647462400000|2022-03-16 20:26:40|647.01|644.21|647.12|644.32|647.12|644.32|647.01|644.21|0
1647462410000|2022-03-16 20:26:50|647.36|644.56|648.08|645.28|648.08|645.28|647.36|644.56|0
1647462420000|2022-03-16 20:27:00|648.32|645.52|648.32|645.52|648.32|645.52|648.32|645.52|0
1647462430000|2022-03-16 20:27:10|648.45|645.65|648.32|645.52|648.45|645.65|648.32|645.52|0
1647462440000|2022-03-16 20:27:20|648.45|645.65|648.45|645.65|648.45|645.65|648.45|645.65|0
1647462450000|2022-03-16 20:27:30|647.97|645.17|648.32|645.52|648.32|645.52|647.84|645.04|0
1647462460000|2022-03-16 20:27:40|648.08|645.28|648.08|645.28|648.45|645.65|648.08|645.28|0
1647462470000|2022-03-16 20:27:50|648.32|645.52|648.08|645.28|648.32|645.52|648.08|645.28|0
1647462480000|2022-03-16 20:28:00|648.32|645.52|648.21|645.41|648.32|645.52|648.21|645.41|0
1647462490000|2022-03-16 20:28:10|648.08|645.28|648.08|645.28|648.32|645.52|648.08|645.28|0
1647462500000|2022-03-16 20:28:20|647.25|644.45|647.12|644.32|647.25|644.45|647.12|644.32|0
1647462510000|2022-03-16 20:28:30|647.36|644.56|646.88|644.08|647.36|644.56|646.88|644.08|0
1647462520000|2022-03-16 20:28:40|646.64|643.84|646.77|643.97|646.77|643.97|646.64|643.84|0
1647462530000|2022-03-16 20:28:50|646.88|644.08|646.77|643.97|647.12|644.32|646.77|643.97|0
1647462540000|2022-03-16 20:29:00|646.64|643.84|646.88|644.08|646.88|644.08|646.64|643.84|0
1647462560000|2022-03-16 20:29:20|646.77|643.97|646.88|644.08|646.88|644.08|646.77|643.97|0
1647462570000|2022-03-16 20:29:30|646.64|643.84|646.64|643.84|646.64|643.84|646.64|643.84|0
1647462580000|2022-03-16 20:29:40|646.77|643.97|646.53|643.73|646.88|644.08|646.53|643.73|0
1647462590000|2022-03-16 20:29:50|646.4|643.6|646.16|643.36|646.4|643.6|646.16|643.36|0
1647462600000|2022-03-16 20:30:00|646.05|643.25|646.53|643.73|646.53|643.73|646.05|643.25|0
1647462610000|2022-03-16 20:30:10|646.64|643.84|646.29|643.49|646.64|643.84|646.29|643.49|0
1647462620000|2022-03-16 20:30:20|646.4|643.6|646.77|643.97|646.77|643.97|646.4|643.6|0
1647462630000|2022-03-16 20:30:30|646.64|643.84|646.64|643.84|646.64|643.84|646.64|643.84|0
1647462640000|2022-03-16 20:30:40|646.88|644.08|646.77|643.97|646.88|644.08|646.77|643.97|0
1647462650000|2022-03-16 20:30:50|646.64|643.84|646.4|643.6|646.64|643.84|646.4|643.6|0
1647462660000|2022-03-16 20:31:00|646.29|643.49|646.53|643.73|646.53|643.73|646.29|643.49|0
1647462670000|2022-03-16 20:31:10|646.88|644.08|646.88|644.08|646.88|644.08|646.88|644.08|0
1647462690000|2022-03-16 20:31:30|646.64|643.84|646.64|643.84|646.64|643.84|646.64|643.84|0
1647462700000|2022-03-16 20:31:40|646.88|644.08|646.88|644.08|646.88|644.08|646.88|644.08|0
1647462730000|2022-03-16 20:32:10|646.77|643.97|646.77|643.97|646.77|643.97|646.77|643.97|0
1647462740000|2022-03-16 20:32:20|646.88|644.08|646.77|643.97|646.88|644.08|646.77|643.97|0
1647462750000|2022-03-16 20:32:30|646.64|643.84|646.64|643.84|646.64|643.84|646.64|643.84|0
1647462760000|2022-03-16 20:32:40|646.88|644.08|646.88|644.08|646.88|644.08|646.77|643.97|0
1647462770000|2022-03-16 20:32:50|646.53|643.73|646.4|643.6|646.53|643.73|646.4|643.6|0
1647462780000|2022-03-16 20:33:00|646.64|643.84|646.64|643.84|646.64|643.84|646.64|643.84|0
1647462790000|2022-03-16 20:33:10|646.88|644.08|646.88|644.08|646.88|644.08|646.77|643.97|0
1647462800000|2022-03-16 20:33:20|646.64|643.84|646.64|643.84|646.64|643.84|646.64|643.84|0
1647462810000|2022-03-16 20:33:30|646.77|643.97|646.88|644.08|646.88|644.08|646.77|643.97|0
1647462820000|2022-03-16 20:33:40|647.01|644.21|646.77|643.97|647.01|644.21|646.77|643.97|0
1647462830000|2022-03-16 20:33:50|646.64|643.84|646.77|643.97|646.77|643.97|646.64|643.84|0
1647462840000|2022-03-16 20:34:00|646.88|644.08|646.4|643.6|646.88|644.08|646.4|643.6|0
1647462850000|2022-03-16 20:34:10|646.16|643.36|646.4|643.6|646.53|643.73|646.16|643.36|0
1647462860000|2022-03-16 20:34:20|646.16|643.36|645.57|642.77|646.16|643.36|645.57|642.77|0
1647462870000|2022-03-16 20:34:30|645.45|642.65|645.21|642.41|645.57|642.77|645.21|642.41|0
1647462880000|2022-03-16 20:34:40|644.97|642.17|644.73|641.93|644.97|642.17|644.73|641.93|0
1647462890000|2022-03-16 20:34:50|644.97|642.17|644.97|642.17|644.97|642.17|644.85|642.05|0
1647462900000|2022-03-16 20:35:00|644.73|641.93|644.49|641.69|644.73|641.93|644.49|641.69|0
1647462910000|2022-03-16 20:35:10|644.25|641.45|645.09|642.29|645.09|642.29|644.25|641.45|0
1647462920000|2022-03-16 20:35:20|645.33|642.53|644.73|641.93|645.33|642.53|644.73|641.93|0
1647462930000|2022-03-16 20:35:30|644.49|641.69|645.21|642.41|645.21|642.41|644.37|641.57|0
1647462940000|2022-03-16 20:35:40|645.09|642.29|644.85|642.05|645.09|642.29|644.73|641.93|0
1647462950000|2022-03-16 20:35:50|644.97|642.17|644.97|642.17|645.09|642.29|644.97|642.17|0
1647462960000|2022-03-16 20:36:00|645.09|642.29|645.45|642.65|645.45|642.65|645.09|642.29|0
1647462970000|2022-03-16 20:36:10|644.97|642.17|644.73|641.93|644.97|642.17|644.73|641.93|0
1647462980000|2022-03-16 20:36:20|645.09|642.29|645.09|642.29|645.09|642.29|645.09|642.29|0
1647462990000|2022-03-16 20:36:30|645.21|642.41|645.45|642.65|645.45|642.65|645.21|642.41|0
1647463000000|2022-03-16 20:36:40|645.21|642.41|644.97|642.17|645.33|642.53|644.97|642.17|0
1647463010000|2022-03-16 20:36:50|644.73|641.93|644.37|641.57|644.73|641.93|644.37|641.57|0
1647463020000|2022-03-16 20:37:00|644.49|641.69|644.25|641.45|644.49|641.69|644.25|641.45|0
1647463030000|2022-03-16 20:37:10|644.49|641.69|644.49|641.69|644.49|641.69|644.37|641.57|0
1647463040000|2022-03-16 20:37:20|644.61|641.81|644.85|642.05|644.97|642.17|644.61|641.81|0
1647463050000|2022-03-16 20:37:30|644.97|642.17|645.21|642.41|645.33|642.53|644.97|642.17|0
1647463060000|2022-03-16 20:37:40|645.33|642.53|645.45|642.65|645.45|642.65|645.09|642.29|0
1647463070000|2022-03-16 20:37:50|645.57|642.77|645.69|642.89|645.69|642.89|645.57|642.77|0
1647463080000|2022-03-16 20:38:00|645.45|642.65|645.33|642.53|645.45|642.65|645.33|642.53|0
1647463090000|2022-03-16 20:38:10|645.21|642.41|645.21|642.41|645.21|642.41|644.97|642.17|0
1647463100000|2022-03-16 20:38:20|645.33|642.53|644.61|641.81|645.33|642.53|644.61|641.81|0
1647463110000|2022-03-16 20:38:30|644.73|641.93|644.61|641.81|644.73|641.93|644.61|641.81|0
1647463120000|2022-03-16 20:38:40|644.73|641.93|644.73|641.93|644.73|641.93|644.73|641.93|0
1647463130000|2022-03-16 20:38:50|644.61|641.81|644.73|641.93|644.73|641.93|644.61|641.81|0
1647463140000|2022-03-16 20:39:00|644.49|641.69|644.61|641.81|644.61|641.81|644.49|641.69|0
1647463150000|2022-03-16 20:39:10|644.49|641.69|644.73|641.93|644.73|641.93|644.49|641.69|0
1647463160000|2022-03-16 20:39:20|644.85|642.05|644.97|642.17|644.97|642.17|644.85|642.05|0
1647463180000|2022-03-16 20:39:40|644.85|642.05|645.45|642.65|645.45|642.65|644.85|642.05|0
1647463190000|2022-03-16 20:39:50|645.33|642.53|645.33|642.53|645.33|642.53|645.33|642.53|0
1647463200000|2022-03-16 20:40:00|645.45|642.65|645.21|642.41|645.45|642.65|645.21|642.41|0
1647463210000|2022-03-16 20:40:10|645.45|642.65|645.45|642.65|645.45|642.65|645.45|642.65|0
1647463220000|2022-03-16 20:40:20|645.33|642.53|645.33|642.53|645.33|642.53|645.33|642.53|0
1647463230000|2022-03-16 20:40:30|645.45|642.65|645.21|642.41|645.45|642.65|645.09|642.29|0
1647463240000|2022-03-16 20:40:40|644.73|641.93|644.61|641.81|644.73|641.93|644.61|641.81|0
1647463250000|2022-03-16 20:40:50|644.73|641.93|644.49|641.69|644.73|641.93|644.49|641.69|0
1647463260000|2022-03-16 20:41:00|644.25|641.45|644.25|641.45|644.49|641.69|644.25|641.45|0
1647463270000|2022-03-16 20:41:10|644.01|641.21|644.01|641.21|644.01|641.21|643.77|640.97|0
1647463280000|2022-03-16 20:41:20|644.25|641.45|644.49|641.69|644.49|641.69|643.77|640.97|0
1647463290000|2022-03-16 20:41:30|644.25|641.45|644.01|641.21|644.25|641.45|644.01|641.21|0
1647463300000|2022-03-16 20:41:40|643.77|640.97|644.01|641.21|644.01|641.21|643.77|640.97|0
1647463310000|2022-03-16 20:41:50|643.89|641.09|643.77|640.97|643.89|641.09|643.77|640.97|0
1647463320000|2022-03-16 20:42:00|643.65|640.85|643.42|640.62|643.65|640.85|643.42|640.62|0
1647463330000|2022-03-16 20:42:10|643.77|640.97|644.01|641.21|644.01|641.21|643.77|640.97|0
1647463340000|2022-03-16 20:42:20|643.89|641.09|643.77|640.97|643.89|641.09|643.65|640.85|0
1647463350000|2022-03-16 20:42:30|643.65|640.85|643.65|640.85|643.77|640.97|643.65|640.85|0
1647463360000|2022-03-16 20:42:40|643.53|640.73|643.05|640.25|643.53|640.73|642.94|640.14|0
1647463370000|2022-03-16 20:42:50|642.57|639.77|642.94|640.14|642.94|640.14|642.1|639.3|0
1647463380000|2022-03-16 20:43:00|642.81|640.01|642.81|640.01|642.94|640.14|642.81|640.01|0
1647463390000|2022-03-16 20:43:10|642.94|640.14|642.81|640.01|642.94|640.14|642.81|640.01|0
1647463400000|2022-03-16 20:43:20|642.57|639.77|642.1|639.3|642.57|639.77|642.1|639.3|0
1647463410000|2022-03-16 20:43:30|642.22|639.42|642.22|639.42|642.22|639.42|642.1|639.3|0
1647463420000|2022-03-16 20:43:40|642.1|639.3|641.86|639.06|642.1|639.3|641.86|639.06|0
1647463430000|2022-03-16 20:43:50|641.62|638.82|641.62|638.82|641.62|638.82|641.62|638.82|0
1647463440000|2022-03-16 20:44:00|641.5|638.7|641.14|638.34|641.5|638.7|641.14|638.34|0
1647463450000|2022-03-16 20:44:10|641.38|638.58|641.26|638.46|641.38|638.58|640.9|638.1|0
1647463460000|2022-03-16 20:44:20|641.14|638.34|641.14|638.34|641.14|638.34|641.02|638.22|0
1647463470000|2022-03-16 20:44:30|640.18|637.38|640.66|637.86|641.02|638.22|640.18|637.38|0
1647463480000|2022-03-16 20:44:40|640.9|638.1|640.9|638.1|640.9|638.1|640.78|637.98|0
1647463490000|2022-03-16 20:44:50|640.66|637.86|640.66|637.86|640.78|637.98|640.55|637.75|0
1647463500000|2022-03-16 20:45:00|640.9|638.1|641.26|638.46|641.26|638.46|640.66|637.86|0
1647463510000|2022-03-16 20:45:10|641.38|638.58|641.14|638.34|641.38|638.58|640.9|638.1|0
1647463520000|2022-03-16 20:45:20|640.9|638.1|641.14|638.34|641.26|638.46|640.9|638.1|0
1647463530000|2022-03-16 20:45:30|641.62|638.82|641.74|638.94|641.86|639.06|641.62|638.82|0
1647463540000|2022-03-16 20:45:40|641.62|638.82|642.33|639.53|642.33|639.53|641.62|638.82|0
1647463550000|2022-03-16 20:45:50|642.57|639.77|642.46|639.66|642.57|639.77|642.46|639.66|0
1647463560000|2022-03-16 20:46:00|642.57|639.77|642.57|639.77|642.57|639.77|642.46|639.66|0
1647463570000|2022-03-16 20:46:10|642.46|639.66|642.33|639.53|642.46|639.66|642.22|639.42|0
1647463580000|2022-03-16 20:46:20|642.22|639.42|642.33|639.53|642.33|639.53|642.22|639.42|0
1647463590000|2022-03-16 20:46:30|642.7|639.9|642.33|639.53|642.7|639.9|642.09|639.29|0
1647463600000|2022-03-16 20:46:40|642.46|639.66|642.57|639.77|642.57|639.77|642.46|639.66|0
1647463610000|2022-03-16 20:46:50|643.05|640.25|643.53|640.73|643.53|640.73|643.05|640.25|0
1647463620000|2022-03-16 20:47:00|643.77|640.97|643.89|641.09|644.01|641.21|643.77|640.97|0
1647463630000|2022-03-16 20:47:10|643.65|640.85|645.21|642.41|645.21|642.41|643.65|640.85|0
1647463640000|2022-03-16 20:47:20|644.97|642.17|645.21|642.41|645.21|642.41|644.97|642.17|0
1647463650000|2022-03-16 20:47:30|645.09|642.29|644.49|641.69|645.09|642.29|644.49|641.69|0
1647463660000|2022-03-16 20:47:40|644.37|641.57|645.21|642.41|645.21|642.41|644.37|641.57|0
1647463670000|2022-03-16 20:47:50|644.97|642.17|644.49|641.69|644.97|642.17|644.49|641.69|0
1647463680000|2022-03-16 20:48:00|644.25|641.45|644.25|641.45|644.25|641.45|644.25|641.45|0
1647463690000|2022-03-16 20:48:10|644.49|641.69|643.89|641.09|644.49|641.69|643.89|641.09|0
1647463700000|2022-03-16 20:48:20|643.77|640.97|644.25|641.45|644.25|641.45|643.77|640.97|0
1647463710000|2022-03-16 20:48:30|644.49|641.69|644.73|641.93|644.73|641.93|644.49|641.69|0
1647463720000|2022-03-16 20:48:40|645.09|642.29|644.97|642.17|645.09|642.29|644.97|642.17|0
1647463730000|2022-03-16 20:48:50|644.85|642.05|644.85|642.05|644.85|642.05|644.85|642.05|0
1647463740000|2022-03-16 20:49:00|644.97|642.17|644.25|641.45|644.97|642.17|644.25|641.45|0
1647463750000|2022-03-16 20:49:10|644.13|641.33|644.61|641.81|644.61|641.81|644.13|641.33|0
1647463760000|2022-03-16 20:49:20|644.13|641.33|644.37|641.57|644.37|641.57|644.13|641.33|0
1647463770000|2022-03-16 20:49:30|644.61|641.81|644.37|641.57|644.61|641.81|644.37|641.57|0
1647463780000|2022-03-16 20:49:40|643.89|641.09|643.77|640.97|644.01|641.21|643.77|640.97|0
1647463790000|2022-03-16 20:49:50|643.89|641.09|644.73|641.93|644.73|641.93|643.89|641.09|0
1647463800000|2022-03-16 20:50:00|644.61|641.81|643.89|641.09|644.85|642.05|643.89|641.09|0
1647463810000|2022-03-16 20:50:10|643.77|640.97|644.13|641.33|644.13|641.33|643.77|640.97|0
1647463820000|2022-03-16 20:50:20|644.25|641.45|644.37|641.57|644.49|641.69|644.25|641.45|0
1647463830000|2022-03-16 20:50:30|644.25|641.45|644.25|641.45|644.25|641.45|644.25|641.45|0
1647463840000|2022-03-16 20:50:40|644.49|641.69|644.37|641.57|644.49|641.69|644.37|641.57|0
1647463850000|2022-03-16 20:50:50|644.49|641.69|644.73|641.93|644.73|641.93|644.37|641.57|0
1647463860000|2022-03-16 20:51:00|644.61|641.81|644.25|641.45|644.97|642.17|644.25|641.45|0
1647463870000|2022-03-16 20:51:10|644.49|641.69|645.44|642.64|645.44|642.64|644.49|641.69|0
1647463890000|2022-03-16 20:51:30|644.97|642.17|644.97|642.17|644.97|642.17|644.97|642.17|0
1647463900000|2022-03-16 20:51:40|644.73|641.93|644.49|641.69|644.73|641.93|644.49|641.69|0
1647463910000|2022-03-16 20:51:50|644.25|641.45|644.25|641.45|644.25|641.45|644.01|641.21|0
1647463920000|2022-03-16 20:52:00|644.13|641.33|643.53|640.73|644.13|641.33|643.41|640.61|0
1647463930000|2022-03-16 20:52:10|644.01|641.21|644.01|641.21|644.25|641.45|644.01|641.21|0
1647463940000|2022-03-16 20:52:20|644.25|641.45|644.25|641.45|644.25|641.45|644.25|641.45|0
1647463950000|2022-03-16 20:52:30|644.13|641.33|643.89|641.09|644.13|641.33|643.89|641.09|0
1647463960000|2022-03-16 20:52:40|644.01|641.21|644.61|641.81|644.61|641.81|644.01|641.21|0
1647463970000|2022-03-16 20:52:50|644.73|641.93|644.13|641.33|644.73|641.93|644.13|641.33|0
1647463980000|2022-03-16 20:53:00|644.25|641.45|643.77|640.97|644.25|641.45|643.77|640.97|0
1647463990000|2022-03-16 20:53:10|643.65|640.85|643.65|640.85|643.65|640.85|643.65|640.85|0
1647464000000|2022-03-16 20:53:20|643.53|640.73|643.53|640.73|643.53|640.73|643.53|640.73|0
1647464020000|2022-03-16 20:53:40|644.01|641.21|643.77|640.97|644.01|641.21|643.77|640.97|0
1647464030000|2022-03-16 20:53:50|644.01|641.21|643.41|640.61|644.01|641.21|643.41|640.61|0
1647464040000|2022-03-16 20:54:00|643.05|640.25|642.33|639.53|643.05|640.25|642.09|639.29|0
1647464050000|2022-03-16 20:54:10|642.09|639.29|642.57|639.77|642.57|639.77|642.09|639.29|0
1647464060000|2022-03-16 20:54:20|643.29|640.49|643.77|640.97|643.89|641.09|643.29|640.49|0
1647464070000|2022-03-16 20:54:30|644.25|641.45|645.44|642.64|645.44|642.64|644.25|641.45|0
1647464080000|2022-03-16 20:54:40|645.33|642.53|645.44|642.64|645.44|642.64|645.33|642.53|0
1647464090000|2022-03-16 20:54:50|645.2|642.4|645.09|642.29|645.44|642.64|644.96|642.16|0
1647464100000|2022-03-16 20:55:00|645.44|642.64|644.96|642.16|645.44|642.64|644.73|641.93|0
1647464110000|2022-03-16 20:55:10|644.85|642.05|644.96|642.16|644.96|642.16|644.73|641.93|0
1647464120000|2022-03-16 20:55:20|644.85|642.05|645.44|642.64|645.44|642.64|644.85|642.05|0
1647464130000|2022-03-16 20:55:30|645.57|642.77|645.2|642.4|645.57|642.77|645.2|642.4|0
1647464140000|2022-03-16 20:55:40|645.33|642.53|645.09|642.29|645.33|642.53|645.09|642.29|0
1647464150000|2022-03-16 20:55:50|645.2|642.4|645.09|642.29|645.2|642.4|645.09|642.29|0
1647464160000|2022-03-16 20:56:00|644.96|642.16|644.85|642.05|645.44|642.64|644.61|641.81|0
1647464170000|2022-03-16 20:56:10|644.73|641.93|644.49|641.69|644.73|641.93|644.49|641.69|0
1647464180000|2022-03-16 20:56:20|644.85|642.05|644.61|641.81|644.85|642.05|644.61|641.81|0
1647464190000|2022-03-16 20:56:30|644.49|641.69|644.25|641.45|644.49|641.69|644.25|641.45|0
1647464200000|2022-03-16 20:56:40|644.96|642.16|644.49|641.69|644.96|642.16|644.49|641.69|0
1647464210000|2022-03-16 20:56:50|643.65|640.85|644.13|641.33|644.13|641.33|643.65|640.85|0
1647464220000|2022-03-16 20:57:00|644.25|641.45|643.53|640.73|644.25|641.45|643.53|640.73|0
1647464230000|2022-03-16 20:57:10|643.77|640.97|644.01|641.21|644.01|641.21|643.77|640.97|0
1647464240000|2022-03-16 20:57:20|644.25|641.45|644.37|641.57|644.49|641.69|644.25|641.45|0
1647464250000|2022-03-16 20:57:30|644.49|641.69|644.25|641.45|644.49|641.69|644.25|641.45|0
1647464260000|2022-03-16 20:57:40|644.49|641.69|644.73|641.93|644.73|641.93|644.37|641.57|0
1647464270000|2022-03-16 20:57:50|644.61|641.81|644.01|641.21|644.61|641.81|644.01|641.21|0
1647464280000|2022-03-16 20:58:00|643.65|640.85|644.25|641.45|644.25|641.45|643.65|640.85|0
1647464290000|2022-03-16 20:58:10|644.85|642.05|645.09|642.29|645.09|642.29|644.73|641.93|0
1647464300000|2022-03-16 20:58:20|645.2|642.4|644.85|642.05|645.2|642.4|644.85|642.05|0
1647464310000|2022-03-16 20:58:30|645.2|642.4|645.57|642.77|645.57|642.77|644.96|642.16|0
1647464320000|2022-03-16 20:58:40|645.2|642.4|644.96|642.16|645.44|642.64|644.96|642.16|0
1647464330000|2022-03-16 20:58:50|644.73|641.93|644.37|641.57|644.73|641.93|644.37|641.57|0
1647464340000|2022-03-16 20:59:00|644.85|642.05|644.49|641.69|644.96|642.16|644.49|641.69|0
1647464350000|2022-03-16 20:59:10|644.73|641.93|644.73|641.93|644.73|641.93|644.61|641.81|0
1647464360000|2022-03-16 20:59:20|644.37|641.57|644.49|641.69|644.49|641.69|644.37|641.57|0
1647464370000|2022-03-16 20:59:30|644.25|641.45|644.61|641.81|644.61|641.81|644.25|641.45|0
1647464380000|2022-03-16 20:59:40|644.96|642.16|644.49|641.69|644.96|642.16|644.49|641.69|0
1647464390000|2022-03-16 20:59:50|644.61|641.81|644.61|641.81|644.61|641.81|644.37|641.57|0
1647464400000|2022-03-16 21:00:00|644.56|641.76|644.56|641.76|644.56|641.76|644.56|641.76|0
1647464410000|2022-03-16 21:00:10|644.7|641.9|644.7|641.9|644.7|641.9|644.7|641.9|0
1647464430000|2022-03-16 21:00:30|644.56|641.76|644.56|641.76|644.56|641.76|644.56|641.76|0
1647464440000|2022-03-16 21:00:40|644.59|641.79|644.56|641.76|644.59|641.79|644.56|641.76|0
1647464450000|2022-03-16 21:00:50|644.49|641.69|644.49|641.69|644.49|641.69|644.49|641.69|0
1647464460000|2022-03-16 21:01:00|644.59|641.79|644.66|641.86|644.66|641.86|644.59|641.79|0
1647464470000|2022-03-16 21:01:10|644.91|642.11|644.8|642|644.91|642.11|644.8|642|0
1647464480000|2022-03-16 21:01:20|644.95|642.15|644.95|642.15|644.95|642.15|644.95|642.15|0
1647464490000|2022-03-16 21:01:30|645.15|642.35|645.15|642.35|645.15|642.35|645.15|642.35|0
1647464500000|2022-03-16 21:01:40|645.18|642.38|645.18|642.38|645.18|642.38|645.18|642.38|0
1647464510000|2022-03-16 21:01:50|645.15|642.35|645.18|642.38|645.18|642.38|645.15|642.35|0
1647464530000|2022-03-16 21:02:10|645.15|642.35|645.15|642.35|645.15|642.35|645.15|642.35|0
1647464550000|2022-03-16 21:02:30|644.8|642|644.8|642|644.8|642|644.8|642|0
1647464560000|2022-03-16 21:02:40|644.84|642.04|644.84|642.04|644.91|642.11|644.84|642.04|0
1647464570000|2022-03-16 21:02:50|644.87|642.07|645.08|642.28|645.08|642.28|644.84|642.04|0
1647464580000|2022-03-16 21:03:00|645.15|642.35|645.5|642.7|645.5|642.7|645.15|642.35|0
1647464600000|2022-03-16 21:03:20|645.57|642.77|645.54|642.74|645.57|642.77|645.54|642.74|0
1647464610000|2022-03-16 21:03:30|645.63|642.83|645.63|642.83|645.63|642.83|645.63|642.83|0
1647464620000|2022-03-16 21:03:40|645.25|642.45|645.25|642.45|645.25|642.45|645.25|642.45|0
1647464630000|2022-03-16 21:03:50|645.66|642.86|645.7|642.9|645.95|643.15|645.66|642.86|0
1647464640000|2022-03-16 21:04:00|645.66|642.86|645.66|642.86|645.66|642.86|645.66|642.86|0
1647464650000|2022-03-16 21:04:10|645.74|642.94|645.29|642.49|645.74|642.94|645.29|642.49|0
1647464660000|2022-03-16 21:04:20|645.15|642.35|645.15|642.35|645.15|642.35|645.15|642.35|0
1647464680000|2022-03-16 21:04:40|645.12|642.32|645.01|642.21|645.12|642.32|645.01|642.21|0
1647464690000|2022-03-16 21:04:50|645.36|642.56|645.39|642.59|645.39|642.59|645.36|642.56|0
1647464700000|2022-03-16 21:05:00|645.5|642.7|645.5|642.7|645.5|642.7|645.5|642.7|0
1647464720000|2022-03-16 21:05:20|645.43|642.63|645.43|642.63|645.43|642.63|645.43|642.63|0
1647464730000|2022-03-16 21:05:30|645.5|642.7|645.5|642.7|645.5|642.7|645.5|642.7|0
1647464740000|2022-03-16 21:05:40|645.39|642.59|645.39|642.59|645.39|642.59|645.39|642.59|0
1647464770000|2022-03-16 21:06:10|645.46|642.66|645.57|642.77|645.57|642.77|645.46|642.66|0
1647464790000|2022-03-16 21:06:30|646.08|643.28|645.57|642.77|646.08|643.28|645.57|642.77|0
1647464800000|2022-03-16 21:06:40|646.08|643.28|646.08|643.28|646.08|643.28|646.08|643.28|0
1647464810000|2022-03-16 21:06:50|645.57|642.77|645.57|642.77|645.57|642.77|645.57|642.77|0
1647464840000|2022-03-16 21:07:20|645.91|643.11|645.91|643.11|645.91|643.11|645.91|643.11|0
1647464870000|2022-03-16 21:07:50|645.98|643.18|646.02|643.22|646.02|643.22|645.95|643.15|0
1647464880000|2022-03-16 21:08:00|645.95|643.15|646.19|643.39|646.19|643.39|645.95|643.15|0
1647464890000|2022-03-16 21:08:10|646.23|643.43|646.12|643.32|646.23|643.43|646.12|643.32|0
1647464940000|2022-03-16 21:09:00|646.26|643.46|645.98|643.18|646.36|643.56|645.98|643.18|0
1647464990000|2022-03-16 21:09:50|645.91|643.11|645.91|643.11|645.91|643.11|645.91|643.11|0
1647465030000|2022-03-16 21:10:30|646.12|643.32|646.12|643.32|646.12|643.32|646.12|643.32|0
1647465040000|2022-03-16 21:10:40|646.02|643.22|646.02|643.22|646.02|643.22|646.02|643.22|0
1647465060000|2022-03-16 21:11:00|646.19|643.39|646.19|643.39|646.19|643.39|646.19|643.39|0
1647465090000|2022-03-16 21:11:30|646.29|643.49|646.29|643.49|646.29|643.49|646.29|643.49|0
1647465110000|2022-03-16 21:11:50|646.4|643.6|646.4|643.6|646.4|643.6|646.4|643.6|0
1647465150000|2022-03-16 21:12:30|646.82|644.02|646.29|643.49|646.82|644.02|646.29|643.49|0
1647465180000|2022-03-16 21:13:00|646.23|643.43|646.82|644.02|646.82|644.02|646.23|643.43|0
1647465190000|2022-03-16 21:13:10|646.61|643.81|646.61|643.81|646.61|643.81|646.61|643.81|0
1647465200000|2022-03-16 21:13:20|646.47|643.67|646.12|643.32|646.47|643.67|646.12|643.32|0
1647465220000|2022-03-16 21:13:40|646.64|643.84|646.64|643.84|646.64|643.84|646.64|643.84|0
1647465230000|2022-03-16 21:13:50|646.08|643.28|646.15|643.35|646.15|643.35|646.08|643.28|0
1647465240000|2022-03-16 21:14:00|646.12|643.32|646.36|643.56|646.36|643.56|646.12|643.32|0
1647465250000|2022-03-16 21:14:10|646.23|643.43|646.47|643.67|646.53|643.73|646.23|643.43|0
1647465260000|2022-03-16 21:14:20|646.33|643.53|646.33|643.53|646.33|643.53|646.33|643.53|0
1647465270000|2022-03-16 21:14:30|646.47|643.67|646.47|643.67|646.47|643.67|646.47|643.67|0
1647465290000|2022-03-16 21:14:50|646.53|643.73|646.53|643.73|646.53|643.73|646.53|643.73|0
1647465310000|2022-03-16 21:15:10|646.5|643.7|646.5|643.7|646.5|643.7|646.5|643.7|0
1647465320000|2022-03-16 21:15:20|646.53|643.73|646.5|643.7|646.53|643.73|646.5|643.7|0
1647465330000|2022-03-16 21:15:30|646.53|643.73|646.5|643.7|646.53|643.73|646.5|643.7|0
1647465360000|2022-03-16 21:16:00|646.53|643.73|646.53|643.73|646.53|643.73|646.53|643.73|0
1647465400000|2022-03-16 21:16:40|646.57|643.77|646.57|643.77|646.57|643.77|646.57|643.77|0
1647465410000|2022-03-16 21:16:50|646.64|643.84|646.64|643.84|646.64|643.84|646.64|643.84|0
1647465420000|2022-03-16 21:17:00|646.85|644.05|646.82|644.02|646.85|644.05|646.82|644.02|0
1647465470000|2022-03-16 21:17:50|646.89|644.09|646.82|644.02|646.89|644.09|646.82|644.02|0
1647465500000|2022-03-16 21:18:20|646.74|643.94|646.78|643.98|646.78|643.98|646.74|643.94|0
1647465510000|2022-03-16 21:18:30|646.82|644.02|646.89|644.09|646.89|644.09|646.82|644.02|0
1647465520000|2022-03-16 21:18:40|646.93|644.13|647.02|644.22|647.02|644.22|646.93|644.13|0
1647465530000|2022-03-16 21:18:50|647.2|644.4|647.13|644.33|647.2|644.4|647.13|644.33|0
1647465540000|2022-03-16 21:19:00|647.17|644.37|647.38|644.58|647.38|644.58|647.17|644.37|0
1647465550000|2022-03-16 21:19:10|647.31|644.51|647.31|644.51|647.31|644.51|647.31|644.51|0
1647465560000|2022-03-16 21:19:20|647.38|644.58|647.38|644.58|647.38|644.58|647.38|644.58|0
1647465590000|2022-03-16 21:19:50|647.31|644.51|647.31|644.51|647.31|644.51|647.31|644.51|0
1647465600000|2022-03-16 21:20:00|647.27|644.47|647.17|644.37|647.27|644.47|647.17|644.37|0
1647465620000|2022-03-16 21:20:20|647.2|644.4|647.2|644.4|647.2|644.4|647.2|644.4|0
1647465660000|2022-03-16 21:21:00|647.38|644.58|647.41|644.61|647.41|644.61|647.38|644.58|0
1647465670000|2022-03-16 21:21:10|647.51|644.71|647.51|644.71|647.51|644.71|647.51|644.71|0
1647465680000|2022-03-16 21:21:20|647.69|644.89|647.69|644.89|647.69|644.89|647.69|644.89|0
1647465700000|2022-03-16 21:21:40|647.72|644.92|647.62|644.82|647.72|644.92|647.62|644.82|0
1647465710000|2022-03-16 21:21:50|647.38|644.58|647.55|644.75|647.55|644.75|647.38|644.58|0
1647465720000|2022-03-16 21:22:00|647.38|644.58|647.55|644.75|647.55|644.75|647.38|644.58|0
1647465730000|2022-03-16 21:22:10|647.59|644.79|647.59|644.79|647.59|644.79|647.59|644.79|0
1647465750000|2022-03-16 21:22:30|647.65|644.85|647.44|644.64|647.65|644.85|647.44|644.64|0
1647465760000|2022-03-16 21:22:40|647.62|644.82|647.44|644.64|647.62|644.82|647.44|644.64|0
1647465770000|2022-03-16 21:22:50|647.69|644.89|647.69|644.89|647.69|644.89|647.69|644.89|0
1647465780000|2022-03-16 21:23:00|647.72|644.92|647.72|644.92|647.72|644.92|647.72|644.92|0
1647465800000|2022-03-16 21:23:20|647.82|645.02|647.79|644.99|647.82|645.02|647.79|644.99|0
1647465810000|2022-03-16 21:23:30|647.88|645.08|647.88|645.08|647.88|645.08|647.88|645.08|0
1647465820000|2022-03-16 21:23:40|648.07|645.27|648.07|645.27|648.07|645.27|647.8|645|0
1647465830000|2022-03-16 21:23:50|647.72|644.92|647.72|644.92|647.72|644.92|647.72|644.92|0
1647465840000|2022-03-16 21:24:00|647.69|644.89|647.69|644.89|647.69|644.89|647.69|644.89|0
1647465850000|2022-03-16 21:24:10|647.72|644.92|647.72|644.92|647.72|644.92|647.72|644.92|0
1647465860000|2022-03-16 21:24:20|647.8|645|647.72|644.92|647.8|645|647.72|644.92|0
1647465880000|2022-03-16 21:24:40|647.69|644.89|647.72|644.92|647.72|644.92|647.69|644.89|0
1647465890000|2022-03-16 21:24:50|647.65|644.85|647.65|644.85|647.65|644.85|647.65|644.85|0
1647465910000|2022-03-16 21:25:10|647.48|644.68|647.48|644.68|647.48|644.68|647.48|644.68|0
1647465920000|2022-03-16 21:25:20|647.65|644.85|647.34|644.54|647.65|644.85|647.31|644.51|0
1647465930000|2022-03-16 21:25:30|647.44|644.64|647.44|644.64|647.44|644.64|647.44|644.64|0
1647465940000|2022-03-16 21:25:40|647.51|644.71|647.51|644.71|647.51|644.71|647.51|644.71|0
1647465950000|2022-03-16 21:25:50|647.55|644.75|647.59|644.79|647.59|644.79|647.55|644.75|0
1647465960000|2022-03-16 21:26:00|647.65|644.85|647.65|644.85|647.65|644.85|647.65|644.85|0
1647465980000|2022-03-16 21:26:20|647.59|644.79|647.59|644.79|647.59|644.79|647.59|644.79|0
1647465990000|2022-03-16 21:26:30|647.65|644.85|647.72|644.92|647.72|644.92|647.65|644.85|0
1647466010000|2022-03-16 21:26:50|647.8|645|647.8|645|647.8|645|647.8|645|0
1647466040000|2022-03-16 21:27:20|647.16|644.36|647.16|644.36|647.16|644.36|647.16|644.36|0
1647466060000|2022-03-16 21:27:40|647.23|644.43|647.27|644.47|647.27|644.47|647.23|644.43|0
1647466080000|2022-03-16 21:28:00|647.31|644.51|647.31|644.51|647.31|644.51|647.31|644.51|0
1647466100000|2022-03-16 21:28:20|647.23|644.43|646.68|643.88|647.23|644.43|646.68|643.88|0
1647466110000|2022-03-16 21:28:30|646.78|643.98|646.95|644.15|647.06|644.26|646.78|643.98|0
1647466120000|2022-03-16 21:28:40|647.31|644.51|647.55|644.75|647.55|644.75|647.31|644.51|0
1647466130000|2022-03-16 21:28:50|646.89|644.09|646.89|644.09|646.89|644.09|646.89|644.09|0
1647466150000|2022-03-16 21:29:10|646.85|644.05|646.85|644.05|646.85|644.05|646.85|644.05|0
1647466170000|2022-03-16 21:29:30|646.57|643.77|646.57|643.77|646.57|643.77|646.57|643.77|0
1647466190000|2022-03-16 21:29:50|646.78|643.98|646.78|643.98|646.78|643.98|646.78|643.98|0
1647466200000|2022-03-16 21:30:00|646.71|643.91|646.82|644.02|646.82|644.02|646.71|643.91|0
1647466220000|2022-03-16 21:30:20|646.85|644.05|646.85|644.05|646.85|644.05|646.85|644.05|0
1647466230000|2022-03-16 21:30:30|646.82|644.02|646.82|644.02|646.82|644.02|646.82|644.02|0
1647466240000|2022-03-16 21:30:40|646.85|644.05|646.82|644.02|646.85|644.05|646.78|643.98|0
1647466260000|2022-03-16 21:31:00|646.89|644.09|646.89|644.09|646.89|644.09|646.89|644.09|0
1647466280000|2022-03-16 21:31:20|646.71|643.91|646.89|644.09|646.89|644.09|646.71|643.91|0
1647466300000|2022-03-16 21:31:40|646.71|643.91|646.71|643.91|646.71|643.91|646.71|643.91|0
1647466320000|2022-03-16 21:32:00|646.61|643.81|646.61|643.81|646.61|643.81|646.61|643.81|0
1647466330000|2022-03-16 21:32:10|646.53|643.73|646.53|643.73|646.53|643.73|646.53|643.73|0
1647466350000|2022-03-16 21:32:30|646.61|643.81|646.61|643.81|646.61|643.81|646.61|643.81|0
1647466390000|2022-03-16 21:33:10|646.5|643.7|646.5|643.7|646.5|643.7|646.5|643.7|0
1647466430000|2022-03-16 21:33:50|646.57|643.77|646.57|643.77|646.57|643.77|646.57|643.77|0
1647466450000|2022-03-16 21:34:10|646.64|643.84|646.64|643.84|646.64|643.84|646.64|643.84|0
1647466470000|2022-03-16 21:34:30|646.57|643.77|646.57|643.77|646.57|643.77|646.57|643.77|0
1647466490000|2022-03-16 21:34:50|646.64|643.84|646.64|643.84|646.64|643.84|646.64|643.84|0
1647466550000|2022-03-16 21:35:50|646.61|643.81|646.61|643.81|646.61|643.81|646.61|643.81|0
1647466560000|2022-03-16 21:36:00|646.64|643.84|646.64|643.84|646.64|643.84|646.64|643.84|0
1647466570000|2022-03-16 21:36:10|646.67|643.87|646.85|644.05|646.85|644.05|646.67|643.87|0
1647466610000|2022-03-16 21:36:50|646.67|643.87|646.46|643.66|646.85|644.05|646.46|643.66|0
1647466630000|2022-03-16 21:37:10|646.67|643.87|646.67|643.87|646.67|643.87|646.67|643.87|0
1647466710000|2022-03-16 21:38:30|646.82|644.02|646.82|644.02|646.82|644.02|646.82|644.02|0
1647466720000|2022-03-16 21:38:40|646.67|643.87|646.67|643.87|646.67|643.87|646.67|643.87|0
1647466930000|2022-03-16 21:42:10|646.61|643.81|646.33|643.53|646.61|643.81|646.33|643.53|0
1647466980000|2022-03-16 21:43:00|645.84|643.04|645.84|643.04|645.84|643.04|645.84|643.04|0
1647467010000|2022-03-16 21:43:30|645.63|642.83|645.63|642.83|645.63|642.83|645.63|642.83|0
1647467040000|2022-03-16 21:44:00|645.67|642.87|645.67|642.87|645.67|642.87|645.67|642.87|0
1647467050000|2022-03-16 21:44:10|645.39|642.59|645.39|642.59|645.39|642.59|645.39|642.59|0
1647467140000|2022-03-16 21:45:40|645.28|642.48|645.14|642.34|645.28|642.48|645.14|642.34|0
1647467150000|2022-03-16 21:45:50|645.28|642.48|645.28|642.48|645.28|642.48|645.28|642.48|0
1647467180000|2022-03-16 21:46:20|645.04|642.24|645.07|642.27|645.07|642.27|645.04|642.24|0
1647467200000|2022-03-16 21:46:40|645.04|642.24|645.04|642.24|645.04|642.24|645.04|642.24|0
1647467210000|2022-03-16 21:46:50|645.28|642.48|645.28|642.48|645.28|642.48|645.28|642.48|0
1647467220000|2022-03-16 21:47:00|645.04|642.24|645.04|642.24|645.04|642.24|645.04|642.24|0
1647467230000|2022-03-16 21:47:10|645.22|642.42|646.29|643.49|646.29|643.49|645.22|642.42|0
1647467270000|2022-03-16 21:47:50|646.4|643.6|646.4|643.6|646.4|643.6|646.4|643.6|0
1647467290000|2022-03-16 21:48:10|645.71|642.91|645.5|642.7|645.71|642.91|645.5|642.7|0
1647467320000|2022-03-16 21:48:40|645.14|642.34|645.14|642.34|645.14|642.34|645.14|642.34|0
1647467330000|2022-03-16 21:48:50|646.36|643.56|646.36|643.56|646.36|643.56|646.36|643.56|0
1647467400000|2022-03-16 21:50:00|645.81|643.01|645.81|643.01|645.81|643.01|645.81|643.01|0
1647467420000|2022-03-16 21:50:20|646.42|643.62|646.42|643.62|646.42|643.62|646.42|643.62|0
1647467530000|2022-03-16 21:52:10|646.46|643.66|646.46|643.66|646.46|643.66|646.46|643.66|0
1647467540000|2022-03-16 21:52:20|645.92|643.12|645.92|643.12|645.92|643.12|645.92|643.12|0
1647467670000|2022-03-16 21:54:30|645.98|643.18|645.98|643.18|645.98|643.18|645.98|643.18|0
1647467680000|2022-03-16 21:54:40|645.94|643.14|645.94|643.14|645.94|643.14|645.94|643.14|0
1647467710000|2022-03-16 21:55:10|645.63|642.83|645.63|642.83|645.63|642.83|645.63|642.83|0
1647467760000|2022-03-16 21:56:00|645.6|642.8|645.6|642.8|645.6|642.8|645.6|642.8|0
1647467790000|2022-03-16 21:56:30|645.94|643.14|645.94|643.14|645.94|643.14|645.94|643.14|0
1647467800000|2022-03-16 21:56:40|645.7|642.9|645.7|642.9|645.7|642.9|645.7|642.9|0
1647467820000|2022-03-16 21:57:00|646.18|643.38|645.6|642.8|646.18|643.38|645.6|642.8|0
1647467850000|2022-03-16 21:57:30|645.63|642.83|645.63|642.83|645.63|642.83|645.63|642.83|0
1647467870000|2022-03-16 21:57:50|645.73|642.93|645.63|642.83|645.73|642.93|645.63|642.83|0
1647467880000|2022-03-16 21:58:00|645.6|642.8|645.6|642.8|645.6|642.8|645.6|642.8|0
1647467890000|2022-03-16 21:58:10|645.63|642.83|645.63|642.83|645.63|642.83|645.63|642.83|0
1647467900000|2022-03-16 21:58:20|645.6|642.8|645.6|642.8|645.6|642.8|645.6|642.8|0
1647467910000|2022-03-16 21:58:30|645.7|642.9|645.7|642.9|645.7|642.9|645.7|642.9|0
1647467940000|2022-03-16 21:59:00|645.6|642.8|645.7|642.9|645.7|642.9|645.6|642.8|0
1647467950000|2022-03-16 21:59:10|646.18|643.38|646.18|643.38|646.18|643.38|646.18|643.38|0
1647467960000|2022-03-16 21:59:20|646.25|643.45|645.73|642.93|646.25|643.45|645.73|642.93|0
1647467980000|2022-03-16 21:59:40|645.63|642.83|645.56|642.76|645.7|642.9|645.56|642.76|0
1647467990000|2022-03-16 21:59:50|646.08|643.28|646.25|643.45|646.25|643.45|646.08|643.28|0
1647468000000|2022-03-16 22:00:00|647|644.2|647.96|645.16|647.96|645.16|646.76|643.96|0
1647468010000|2022-03-16 22:00:10|647.72|644.92|647.96|645.16|647.96|645.16|647.59|644.79|0
1647468020000|2022-03-16 22:00:20|648.44|645.64|648.67|645.87|648.91|646.11|648.44|645.64|0
1647468030000|2022-03-16 22:00:30|648.44|645.64|648.79|645.99|649.03|646.23|648.44|645.64|0
1647468040000|2022-03-16 22:00:40|649.27|646.47|649.15|646.35|649.27|646.47|648.79|645.99|0
1647468050000|2022-03-16 22:00:50|649.03|646.23|648.79|645.99|649.15|646.35|648.79|645.99|0
1647468060000|2022-03-16 22:01:00|648.67|645.87|648.55|645.75|648.67|645.87|648.55|645.75|0
1647468070000|2022-03-16 22:01:10|648.31|645.51|648.43|645.63|648.55|645.75|648.31|645.51|0
1647468080000|2022-03-16 22:01:20|648.31|645.51|648.07|645.27|648.31|645.51|648.07|645.27|0
1647468090000|2022-03-16 22:01:30|648.79|645.99|649.03|646.23|649.03|646.23|648.79|645.99|0
1647468100000|2022-03-16 22:01:40|649.15|646.35|648.43|645.63|649.15|646.35|648.43|645.63|0
1647468110000|2022-03-16 22:01:50|648.55|645.75|648.91|646.11|648.91|646.11|648.55|645.75|0
1647468120000|2022-03-16 22:02:00|649.39|646.59|649.27|646.47|649.51|646.71|649.27|646.47|0
1647468130000|2022-03-16 22:02:10|649.03|646.23|649.27|646.47|649.27|646.47|649.03|646.23|0
1647468140000|2022-03-16 22:02:20|649.51|646.71|648.91|646.11|649.51|646.71|648.91|646.11|0
1647468150000|2022-03-16 22:02:30|649.03|646.23|648.79|645.99|649.39|646.59|648.79|645.99|0
1647468160000|2022-03-16 22:02:40|648.91|646.11|647.83|645.03|648.91|646.11|647.59|644.79|0
1647468170000|2022-03-16 22:02:50|648.2|645.4|647.83|645.03|648.2|645.4|647.83|645.03|0
1647468180000|2022-03-16 22:03:00|648.07|645.27|648.31|645.51|648.31|645.51|648.07|645.27|0
1647468190000|2022-03-16 22:03:10|648.2|645.4|648.2|645.4|648.2|645.4|648.07|645.27|0
1647468200000|2022-03-16 22:03:20|648.31|645.51|648.2|645.4|648.55|645.75|648.2|645.4|0
1647468210000|2022-03-16 22:03:30|648.43|645.63|648.2|645.4|648.43|645.63|648.2|645.4|0
1647468220000|2022-03-16 22:03:40|649.03|646.23|649.39|646.59|649.39|646.59|649.03|646.23|0
1647468230000|2022-03-16 22:03:50|649.51|646.71|649.87|647.07|649.87|647.07|649.15|646.35|0
1647468240000|2022-03-16 22:04:00|649.75|646.95|649.87|647.07|649.99|647.19|649.75|646.95|0
1647468250000|2022-03-16 22:04:10|649.99|647.19|649.99|647.19|649.99|647.19|649.99|647.19|0
1647468260000|2022-03-16 22:04:20|650.23|647.43|650.23|647.43|650.23|647.43|650.23|647.43|0
1647468270000|2022-03-16 22:04:30|650.47|647.67|650.11|647.31|650.47|647.67|649.87|647.07|0
1647468280000|2022-03-16 22:04:40|650.35|647.55|650.35|647.55|650.35|647.55|650.23|647.43|0
1647468290000|2022-03-16 22:04:50|650.23|647.43|649.99|647.19|650.23|647.43|649.99|647.19|0
1647468300000|2022-03-16 22:05:00|649.63|646.83|649.63|646.83|649.63|646.83|649.63|646.83|0
1647468310000|2022-03-16 22:05:10|649.39|646.59|649.99|647.19|649.99|647.19|649.39|646.59|0
1647468320000|2022-03-16 22:05:20|649.75|646.95|649.87|647.07|649.87|647.07|649.75|646.95|0
1647468330000|2022-03-16 22:05:30|649.75|646.95|649.87|647.07|649.87|647.07|649.75|646.95|0
1647468340000|2022-03-16 22:05:40|649.75|646.95|649.87|647.07|649.87|647.07|649.63|646.83|0
1647468350000|2022-03-16 22:05:50|649.63|646.83|649.51|646.71|649.63|646.83|649.51|646.71|0
1647468360000|2022-03-16 22:06:00|649.63|646.83|649.27|646.47|649.63|646.83|649.15|646.35|0
1647468370000|2022-03-16 22:06:10|649.15|646.35|649.27|646.47|649.27|646.47|649.03|646.23|0
1647468380000|2022-03-16 22:06:20|649.03|646.23|649.15|646.35|649.15|646.35|649.03|646.23|0
1647468390000|2022-03-16 22:06:30|649.27|646.47|649.63|646.83|649.63|646.83|649.27|646.47|0
1647468400000|2022-03-16 22:06:40|649.75|646.95|649.75|646.95|649.75|646.95|649.51|646.71|0
1647468410000|2022-03-16 22:06:50|649.63|646.83|649.75|646.95|649.75|646.95|649.63|646.83|0
1647468420000|2022-03-16 22:07:00|649.99|647.19|649.75|646.95|649.99|647.19|649.75|646.95|0
1647468430000|2022-03-16 22:07:10|649.27|646.47|649.63|646.83|649.63|646.83|649.27|646.47|0
1647468440000|2022-03-16 22:07:20|649.51|646.71|649.63|646.83|649.63|646.83|649.51|646.71|0
1647468450000|2022-03-16 22:07:30|649.51|646.71|649.63|646.83|649.63|646.83|649.51|646.71|0
1647468460000|2022-03-16 22:07:40|649.99|647.19|649.99|647.19|649.99|647.19|649.99|647.19|0
1647468470000|2022-03-16 22:07:50|650.23|647.43|650.23|647.43|650.23|647.43|650.23|647.43|0
1647468480000|2022-03-16 22:08:00|650.47|647.67|650.47|647.67|650.47|647.67|650.47|647.67|0
1647468490000|2022-03-16 22:08:10|650.35|647.55|650.71|647.91|650.71|647.91|650.35|647.55|0
1647468500000|2022-03-16 22:08:20|650.47|647.67|650.95|648.15|650.95|648.15|650.47|647.67|0
1647468510000|2022-03-16 22:08:30|651.07|648.27|650.95|648.15|651.07|648.27|650.95|648.15|0
1647468520000|2022-03-16 22:08:40|651.19|648.39|650.95|648.15|651.19|648.39|650.95|648.15|0
1647468530000|2022-03-16 22:08:50|651.19|648.39|650.95|648.15|651.19|648.39|650.95|648.15|0
1647468540000|2022-03-16 22:09:00|650.47|647.67|650.47|647.67|650.47|647.67|650.47|647.67|0
1647468550000|2022-03-16 22:09:10|650.23|647.43|650.23|647.43|650.59|647.79|650.23|647.43|0
1647468560000|2022-03-16 22:09:20|650.11|647.31|650.23|647.43|650.35|647.55|650.11|647.31|0
1647468570000|2022-03-16 22:09:30|649.99|647.19|649.99|647.19|649.99|647.19|649.99|647.19|0
1647468580000|2022-03-16 22:09:40|649.75|646.95|649.63|646.83|649.75|646.95|649.63|646.83|0
1647468590000|2022-03-16 22:09:50|649.75|646.95|649.75|646.95|649.99|647.19|649.75|646.95|0
1647468610000|2022-03-16 22:10:10|649.99|647.19|649.75|646.95|649.99|647.19|649.75|646.95|0
1647468620000|2022-03-16 22:10:20|649.51|646.71|649.75|646.95|649.75|646.95|649.51|646.71|0
1647468650000|2022-03-16 22:10:50|649.99|647.19|650.23|647.43|650.23|647.43|649.99|647.19|0
1647468660000|2022-03-16 22:11:00|649.99|647.19|649.75|646.95|649.99|647.19|649.75|646.95|0
1647468670000|2022-03-16 22:11:10|649.51|646.71|649.51|646.71|649.51|646.71|649.51|646.71|0
1647468680000|2022-03-16 22:11:20|650.71|647.91|650.71|647.91|650.71|647.91|650.71|647.91|0
1647468690000|2022-03-16 22:11:30|650.95|648.15|650.95|648.15|650.95|648.15|650.95|648.15|0
1647468700000|2022-03-16 22:11:40|651.43|648.63|651.67|648.87|651.67|648.87|651.43|648.63|0
1647468710000|2022-03-16 22:11:50|652.15|649.35|651.43|648.63|652.15|649.35|651.43|648.63|0
1647468720000|2022-03-16 22:12:00|651.19|648.39|651.19|648.39|651.19|648.39|651.19|648.39|0
1647468740000|2022-03-16 22:12:20|651.07|648.27|651.31|648.51|651.31|648.51|651.07|648.27|0
1647468750000|2022-03-16 22:12:30|651.19|648.39|651.43|648.63|651.67|648.87|651.19|648.39|0
1647468760000|2022-03-16 22:12:40|651.19|648.39|651.19|648.39|651.19|648.39|651.19|648.39|0
1647468790000|2022-03-16 22:13:10|651.43|648.63|651.31|648.51|651.43|648.63|651.19|648.39|0
1647468800000|2022-03-16 22:13:20|651.43|648.63|651.31|648.51|651.43|648.63|651.31|648.51|0
1647468810000|2022-03-16 22:13:30|651.67|648.87|651.67|648.87|651.67|648.87|651.67|648.87|0
1647468820000|2022-03-16 22:13:40|651.9|649.1|651.67|648.87|651.9|649.1|651.67|648.87|0
1647468830000|2022-03-16 22:13:50|651.43|648.63|651.55|648.75|651.55|648.75|651.43|648.63|0
1647468840000|2022-03-16 22:14:00|651.31|648.51|651.31|648.51|651.31|648.51|651.31|648.51|0
1647468850000|2022-03-16 22:14:10|651.19|648.39|651.19|648.39|651.19|648.39|651.19|648.39|0
1647468860000|2022-03-16 22:14:20|651.31|648.51|651.31|648.51|651.43|648.63|651.31|648.51|0
1647468870000|2022-03-16 22:14:30|651.9|649.1|651.9|649.1|651.9|649.1|651.9|649.1|0
1647468880000|2022-03-16 22:14:40|652.14|649.34|652.14|649.34|652.14|649.34|652.14|649.34|0
1647468900000|2022-03-16 22:15:00|652.38|649.58|651.66|648.86|652.38|649.58|651.66|648.86|0
1647468910000|2022-03-16 22:15:10|651.9|649.1|651.79|648.99|651.9|649.1|651.79|648.99|0
1647468920000|2022-03-16 22:15:20|651.66|648.86|651.66|648.86|651.66|648.86|651.66|648.86|0
1647468930000|2022-03-16 22:15:30|651.9|649.1|651.9|649.1|651.9|649.1|651.9|649.1|0
1647468940000|2022-03-16 22:15:40|652.14|649.34|652.03|649.23|652.14|649.34|652.03|649.23|0
1647468950000|2022-03-16 22:15:50|651.9|649.1|652.03|649.23|652.27|649.47|651.9|649.1|0
1647468960000|2022-03-16 22:16:00|652.14|649.34|652.27|649.47|652.27|649.47|652.14|649.34|0
1647468970000|2022-03-16 22:16:10|652.14|649.34|652.03|649.23|652.14|649.34|652.03|649.23|0
1647468980000|2022-03-16 22:16:20|652.14|649.34|652.62|649.82|652.62|649.82|652.14|649.34|0
1647468990000|2022-03-16 22:16:30|652.38|649.58|652.38|649.58|652.38|649.58|652.38|649.58|0
1647469020000|2022-03-16 22:17:00|651.9|649.1|651.9|649.1|651.9|649.1|651.9|649.1|0
1647469030000|2022-03-16 22:17:10|652.27|649.47|652.27|649.47|652.27|649.47|652.14|649.34|0
1647469040000|2022-03-16 22:17:20|652.38|649.58|652.38|649.58|652.38|649.58|652.38|649.58|0
1647469080000|2022-03-16 22:18:00|652.14|649.34|652.14|649.34|652.14|649.34|652.14|649.34|0
1647469110000|2022-03-16 22:18:30|652.38|649.58|652.38|649.58|652.38|649.58|652.38|649.58|0
1647469120000|2022-03-16 22:18:40|652.62|649.82|652.62|649.82|652.62|649.82|652.62|649.82|0
1647469130000|2022-03-16 22:18:50|652.38|649.58|652.62|649.82|652.62|649.82|652.38|649.58|0
1647469140000|2022-03-16 22:19:00|652.38|649.58|652.38|649.58|652.38|649.58|652.38|649.58|0
1647469160000|2022-03-16 22:19:20|652.62|649.82|652.62|649.82|652.62|649.82|652.62|649.82|0
1647469170000|2022-03-16 22:19:30|652.86|650.06|652.62|649.82|652.86|650.06|652.62|649.82|0
1647469180000|2022-03-16 22:19:40|652.38|649.58|652.38|649.58|652.38|649.58|652.38|649.58|0
1647469190000|2022-03-16 22:19:50|652.86|650.06|652.86|650.06|652.86|650.06|652.86|650.06|0
1647469200000|2022-03-16 22:20:00|653.1|650.3|652.86|650.06|653.1|650.3|652.86|650.06|0
1647469210000|2022-03-16 22:20:10|652.99|650.19|653.34|650.54|653.34|650.54|652.99|650.19|0
1647469220000|2022-03-16 22:20:20|653.47|650.67|654.06|651.26|654.06|651.26|653.47|650.67|0
1647469230000|2022-03-16 22:20:30|653.82|651.02|653.82|651.02|653.82|651.02|653.71|650.91|0
1647469240000|2022-03-16 22:20:40|653.95|651.15|653.95|651.15|653.95|651.15|653.95|651.15|0
1647469250000|2022-03-16 22:20:50|654.06|651.26|654.06|651.26|654.06|651.26|654.06|651.26|0
1647469260000|2022-03-16 22:21:00|653.82|651.02|653.58|650.78|653.82|651.02|653.58|650.78|0
1647469270000|2022-03-16 22:21:10|653.71|650.91|653.82|651.02|653.82|651.02|653.58|650.78|0
1647469280000|2022-03-16 22:21:20|653.95|651.15|653.58|650.78|653.95|651.15|653.58|650.78|0
1647469290000|2022-03-16 22:21:30|653.82|651.02|653.82|651.02|653.82|651.02|653.82|651.02|0
1647469310000|2022-03-16 22:21:50|653.58|650.78|653.58|650.78|653.58|650.78|653.58|650.78|0
1647469320000|2022-03-16 22:22:00|653.47|650.67|653.47|650.67|653.47|650.67|653.47|650.67|0
1647469330000|2022-03-16 22:22:10|653.58|650.78|653.34|650.54|653.58|650.78|653.34|650.54|0
1647469340000|2022-03-16 22:22:20|653.58|650.78|653.58|650.78|653.82|651.02|653.58|650.78|0
1647469350000|2022-03-16 22:22:30|654.06|651.26|654.06|651.26|654.06|651.26|654.06|651.26|0
1647469360000|2022-03-16 22:22:40|654.3|651.5|654.3|651.5|654.3|651.5|654.06|651.26|0
1647469370000|2022-03-16 22:22:50|654.54|651.74|654.54|651.74|654.54|651.74|654.54|651.74|0
1647469380000|2022-03-16 22:23:00|654.78|651.98|654.78|651.98|654.78|651.98|654.78|651.98|0
1647469390000|2022-03-16 22:23:10|655.02|652.22|654.91|652.11|655.02|652.22|654.91|652.11|0
1647469400000|2022-03-16 22:23:20|655.02|652.22|654.78|651.98|655.02|652.22|654.78|651.98|0
1647469410000|2022-03-16 22:23:30|653.82|651.02|653.82|651.02|653.82|651.02|653.58|650.78|0
1647469420000|2022-03-16 22:23:40|654.06|651.26|654.06|651.26|654.06|651.26|654.06|651.26|0
1647469430000|2022-03-16 22:23:50|653.34|650.54|653.58|650.78|653.58|650.78|653.34|650.54|0
1647469440000|2022-03-16 22:24:00|653.71|650.91|653.82|651.02|653.82|651.02|653.71|650.91|0
1647469450000|2022-03-16 22:24:10|654.19|651.39|654.3|651.5|654.3|651.5|654.19|651.39|0
1647469470000|2022-03-16 22:24:30|654.06|651.26|653.82|651.02|654.06|651.26|653.82|651.02|0
1647469480000|2022-03-16 22:24:40|653.95|651.15|653.82|651.02|654.06|651.26|653.82|651.02|0
1647469490000|2022-03-16 22:24:50|654.43|651.63|654.54|651.74|654.54|651.74|654.43|651.63|0
1647469500000|2022-03-16 22:25:00|655.02|652.22|655.02|652.22|655.02|652.22|655.02|652.22|0
1647469510000|2022-03-16 22:25:10|655.26|652.46|654.78|651.98|655.26|652.46|654.78|651.98|0
1647469520000|2022-03-16 22:25:20|655.02|652.22|655.02|652.22|655.02|652.22|655.02|652.22|0
1647469530000|2022-03-16 22:25:30|655.15|652.35|655.39|652.59|655.39|652.59|655.15|652.35|0
1647469540000|2022-03-16 22:25:40|655.5|652.7|655.74|652.94|655.74|652.94|655.5|652.7|0
1647469550000|2022-03-16 22:25:50|655.98|653.18|655.87|653.07|655.98|653.18|655.87|653.07|0
1647469560000|2022-03-16 22:26:00|655.74|652.94|655.5|652.7|655.74|652.94|655.5|652.7|0
1647469580000|2022-03-16 22:26:20|655.26|652.46|655.26|652.46|655.26|652.46|655.26|652.46|0
1647469590000|2022-03-16 22:26:30|655.02|652.22|655.02|652.22|655.02|652.22|655.02|652.22|0
1647469600000|2022-03-16 22:26:40|654.91|652.11|655.02|652.22|655.02|652.22|654.91|652.11|0
1647469610000|2022-03-16 22:26:50|655.15|652.35|655.02|652.22|655.15|652.35|655.02|652.22|0
1647469620000|2022-03-16 22:27:00|654.78|651.98|654.54|651.74|654.78|651.98|654.54|651.74|0
1647469630000|2022-03-16 22:27:10|654.3|651.5|654.3|651.5|654.3|651.5|654.3|651.5|0
1647469650000|2022-03-16 22:27:30|654.06|651.26|655.02|652.22|655.02|652.22|654.06|651.26|0
1647469660000|2022-03-16 22:27:40|655.26|652.46|655.26|652.46|655.26|652.46|655.26|652.46|0
1647469680000|2022-03-16 22:28:00|655.5|652.7|655.74|652.94|655.74|652.94|655.5|652.7|0
1647469690000|2022-03-16 22:28:10|655.87|653.07|655.98|653.18|655.98|653.18|655.87|653.07|0
1647469700000|2022-03-16 22:28:20|656.11|653.31|656.22|653.42|656.22|653.42|656.11|653.31|0
1647469720000|2022-03-16 22:28:40|655.5|652.7|655.5|652.7|655.5|652.7|655.5|652.7|0
1647469730000|2022-03-16 22:28:50|655.02|652.22|655.02|652.22|655.02|652.22|655.02|652.22|0
1647469780000|2022-03-16 22:29:40|655.15|652.35|655.02|652.22|655.15|652.35|655.02|652.22|0
1647469790000|2022-03-16 22:29:50|654.3|651.5|654.3|651.5|654.3|651.5|654.3|651.5|0
1647469800000|2022-03-16 22:30:00|654.06|651.26|653.58|650.78|654.06|651.26|653.58|650.78|0
1647469810000|2022-03-16 22:30:10|654.06|651.26|654.06|651.26|654.06|651.26|654.06|651.26|0
1647469830000|2022-03-16 22:30:30|654.78|651.98|655.02|652.22|655.02|652.22|654.78|651.98|0
1647469840000|2022-03-16 22:30:40|655.26|652.46|655.26|652.46|655.26|652.46|655.26|652.46|0
1647469850000|2022-03-16 22:30:50|655.02|652.22|655.26|652.46|655.26|652.46|655.02|652.22|0
1647469860000|2022-03-16 22:31:00|655.15|652.35|655.74|652.94|655.74|652.94|655.15|652.35|0
1647469870000|2022-03-16 22:31:10|655.98|653.18|656.22|653.42|656.22|653.42|655.98|653.18|0
1647469880000|2022-03-16 22:31:20|656.46|653.66|656.46|653.66|656.46|653.66|656.46|653.66|0
1647469890000|2022-03-16 22:31:30|656.35|653.55|656.46|653.66|656.46|653.66|656.35|653.55|0
1647469920000|2022-03-16 22:32:00|656.7|653.9|656.22|653.42|656.7|653.9|656.22|653.42|0
1647469930000|2022-03-16 22:32:10|655.98|653.18|655.74|652.94|656.11|653.31|655.74|652.94|0
1647469940000|2022-03-16 22:32:20|655.5|652.7|655.02|652.22|655.5|652.7|655.02|652.22|0
1647469950000|2022-03-16 22:32:30|654.91|652.11|655.02|652.22|655.02|652.22|654.78|651.98|0
1647469970000|2022-03-16 22:32:50|655.26|652.46|655.26|652.46|655.5|652.7|655.26|652.46|0
1647469980000|2022-03-16 22:33:00|655.02|652.22|655.39|652.59|655.39|652.59|655.02|652.22|0
1647469990000|2022-03-16 22:33:10|655.5|652.7|655.98|653.18|655.98|653.18|655.5|652.7|0
1647470000000|2022-03-16 22:33:20|656.11|653.31|655.98|653.18|656.22|653.42|655.98|653.18|0
1647470020000|2022-03-16 22:33:40|655.74|652.94|655.74|652.94|655.74|652.94|655.74|652.94|0
1647470030000|2022-03-16 22:33:50|655.87|653.07|655.74|652.94|655.87|653.07|655.74|652.94|0
1647470040000|2022-03-16 22:34:00|655.98|653.18|655.98|653.18|655.98|653.18|655.98|653.18|0
1647470050000|2022-03-16 22:34:10|655.74|652.94|655.74|652.94|655.74|652.94|655.74|652.94|0
1647470070000|2022-03-16 22:34:30|655.5|652.7|655.5|652.7|655.5|652.7|655.5|652.7|0
1647470080000|2022-03-16 22:34:40|655.39|652.59|655.15|652.35|655.39|652.59|655.15|652.35|0
1647470090000|2022-03-16 22:34:50|655.02|652.22|655.02|652.22|655.02|652.22|655.02|652.22|0
1647470100000|2022-03-16 22:35:00|655.26|652.46|655.26|652.46|655.26|652.46|655.26|652.46|0
1647470110000|2022-03-16 22:35:10|655.39|652.59|655.15|652.35|655.39|652.59|655.15|652.35|0
1647470130000|2022-03-16 22:35:30|655.02|652.22|654.78|651.98|655.02|652.22|654.78|651.98|0
1647470150000|2022-03-16 22:35:50|654.54|651.74|654.78|651.98|654.78|651.98|654.54|651.74|0
1647470160000|2022-03-16 22:36:00|654.91|652.11|655.02|652.22|655.02|652.22|654.91|652.11|0
1647470170000|2022-03-16 22:36:10|655.15|652.35|655.26|652.46|655.26|652.46|655.02|652.22|0
1647470180000|2022-03-16 22:36:20|655.39|652.59|655.5|652.7|655.5|652.7|655.39|652.59|0
1647470190000|2022-03-16 22:36:30|655.26|652.46|655.26|652.46|655.26|652.46|655.26|652.46|0
1647470200000|2022-03-16 22:36:40|655.02|652.22|655.02|652.22|655.02|652.22|655.02|652.22|0
1647470230000|2022-03-16 22:37:10|655.15|652.35|655.26|652.46|655.26|652.46|655.15|652.35|0
1647470240000|2022-03-16 22:37:20|655.02|652.22|655.02|652.22|655.02|652.22|655.02|652.22|0
1647470260000|2022-03-16 22:37:40|654.78|651.98|654.78|651.98|654.78|651.98|654.78|651.98|0
1647470280000|2022-03-16 22:38:00|654.91|652.11|654.91|652.11|655.02|652.22|654.91|652.11|0
1647470290000|2022-03-16 22:38:10|655.15|652.35|655.02|652.22|655.15|652.35|655.02|652.22|0
1647470300000|2022-03-16 22:38:20|654.78|651.98|654.91|652.11|654.91|652.11|654.78|651.98|0
1647470310000|2022-03-16 22:38:30|655.02|652.22|654.54|651.74|655.02|652.22|654.54|651.74|0
1647470320000|2022-03-16 22:38:40|654.3|651.5|654.3|651.5|654.3|651.5|654.3|651.5|0
1647470330000|2022-03-16 22:38:50|653.71|650.91|653.82|651.02|653.82|651.02|653.71|650.91|0
1647470350000|2022-03-16 22:39:10|653.71|650.91|654.06|651.26|654.06|651.26|653.71|650.91|0
1647470360000|2022-03-16 22:39:20|653.95|651.15|653.95|651.15|653.95|651.15|653.82|651.02|0
1647470370000|2022-03-16 22:39:30|654.06|651.26|653.82|651.02|654.06|651.26|653.82|651.02|0
1647470400000|2022-03-16 22:40:00|653.95|651.15|653.82|651.02|653.95|651.15|653.82|651.02|0
1647470410000|2022-03-16 22:40:10|653.58|650.78|653.82|651.02|653.95|651.15|653.58|650.78|0
1647470440000|2022-03-16 22:40:40|653.58|650.78|653.34|650.54|653.58|650.78|653.34|650.54|0
1647470450000|2022-03-16 22:40:50|653.1|650.3|653.1|650.3|653.34|650.54|653.1|650.3|0
1647470460000|2022-03-16 22:41:00|652.86|650.06|652.86|650.06|652.86|650.06|652.86|650.06|0
1647470470000|2022-03-16 22:41:10|653.1|650.3|652.86|650.06|653.1|650.3|652.86|650.06|0
1647470480000|2022-03-16 22:41:20|653.1|650.3|653.1|650.3|653.1|650.3|653.1|650.3|0
1647470490000|2022-03-16 22:41:30|652.99|650.19|652.99|650.19|652.99|650.19|652.99|650.19|0
1647470500000|2022-03-16 22:41:40|652.62|649.82|652.62|649.82|652.62|649.82|652.62|649.82|0
1647470510000|2022-03-16 22:41:50|652.86|650.06|652.99|650.19|652.99|650.19|652.86|650.06|0
1647470520000|2022-03-16 22:42:00|653.1|650.3|653.1|650.3|653.1|650.3|653.1|650.3|0
1647470530000|2022-03-16 22:42:10|652.86|650.06|652.86|650.06|652.86|650.06|652.86|650.06|0
1647470540000|2022-03-16 22:42:20|653.1|650.3|653.1|650.3|653.1|650.3|653.1|650.3|0
1647470560000|2022-03-16 22:42:40|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1647470570000|2022-03-16 22:42:50|653.1|650.3|652.86|650.06|653.1|650.3|652.86|650.06|0
1647470580000|2022-03-16 22:43:00|652.62|649.82|652.99|650.19|652.99|650.19|652.62|649.82|0
1647470590000|2022-03-16 22:43:10|652.86|650.06|652.99|650.19|652.99|650.19|652.86|650.06|0
1647470600000|2022-03-16 22:43:20|652.86|650.06|652.86|650.06|652.99|650.19|652.86|650.06|0
1647470610000|2022-03-16 22:43:30|653.1|650.3|653.34|650.54|653.34|650.54|653.1|650.3|0
1647470620000|2022-03-16 22:43:40|653.58|650.78|653.58|650.78|653.58|650.78|653.58|650.78|0
1647470630000|2022-03-16 22:43:50|653.71|650.91|653.71|650.91|653.71|650.91|653.71|650.91|0
1647470640000|2022-03-16 22:44:00|653.58|650.78|653.71|650.91|653.82|651.02|653.58|650.78|0
1647470650000|2022-03-16 22:44:10|653.82|651.02|653.82|651.02|653.82|651.02|653.82|651.02|0
1647470700000|2022-03-16 22:45:00|653.58|650.78|653.58|650.78|653.58|650.78|653.58|650.78|0
1647470710000|2022-03-16 22:45:10|653.71|650.91|653.95|651.15|653.95|651.15|653.71|650.91|0
1647470720000|2022-03-16 22:45:20|653.82|651.02|653.95|651.15|653.95|651.15|653.82|651.02|0
1647470730000|2022-03-16 22:45:30|653.82|651.02|653.95|651.15|653.95|651.15|653.82|651.02|0
1647470740000|2022-03-16 22:45:40|653.82|651.02|653.95|651.15|653.95|651.15|653.82|651.02|0
1647470760000|2022-03-16 22:46:00|653.82|651.02|653.82|651.02|653.82|651.02|653.82|651.02|0
1647470770000|2022-03-16 22:46:10|653.71|650.91|653.71|650.91|653.71|650.91|653.71|650.91|0
1647470780000|2022-03-16 22:46:20|653.47|650.67|653.82|651.02|653.82|651.02|653.47|650.67|0
1647470790000|2022-03-16 22:46:30|653.71|650.91|653.71|650.91|653.71|650.91|653.71|650.91|0
1647470800000|2022-03-16 22:46:40|653.82|651.02|653.82|651.02|653.82|651.02|653.82|651.02|0
1647470820000|2022-03-16 22:47:00|653.71|650.91|653.58|650.78|653.71|650.91|653.58|650.78|0
1647470830000|2022-03-16 22:47:10|653.71|650.91|653.58|650.78|653.71|650.91|653.47|650.67|0
1647470850000|2022-03-16 22:47:30|653.47|650.67|653.58|650.78|653.58|650.78|653.47|650.67|0
1647470900000|2022-03-16 22:48:20|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1647470910000|2022-03-16 22:48:30|653.58|650.78|653.47|650.67|653.58|650.78|653.47|650.67|0
1647470920000|2022-03-16 22:48:40|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1647470930000|2022-03-16 22:48:50|653.23|650.43|653.1|650.3|653.23|650.43|653.1|650.3|0
1647470940000|2022-03-16 22:49:00|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1647470960000|2022-03-16 22:49:20|653.23|650.43|653.1|650.3|653.23|650.43|653.1|650.3|0
1647470970000|2022-03-16 22:49:30|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1647471000000|2022-03-16 22:50:00|653.58|650.78|653.58|650.78|653.58|650.78|653.58|650.78|0
1647471010000|2022-03-16 22:50:10|653.34|650.54|652.86|650.06|653.58|650.78|652.86|650.06|0
1647471020000|2022-03-16 22:50:20|653.1|650.3|653.1|650.3|653.1|650.3|653.1|650.3|0
1647471050000|2022-03-16 22:50:50|653.34|650.54|653.34|650.54|653.47|650.67|653.34|650.54|0
1647471070000|2022-03-16 22:51:10|653.58|650.78|653.71|650.91|653.71|650.91|653.58|650.78|0
1647471080000|2022-03-16 22:51:20|653.47|650.67|653.58|650.78|653.58|650.78|653.47|650.67|0
1647471100000|2022-03-16 22:51:40|653.82|651.02|653.82|651.02|653.82|651.02|653.82|651.02|0
1647471110000|2022-03-16 22:51:50|653.95|651.15|654.06|651.26|654.06|651.26|653.94|651.14|0
1647471150000|2022-03-16 22:52:30|653.82|651.02|653.82|651.02|653.82|651.02|653.82|651.02|0
1647471160000|2022-03-16 22:52:40|654.06|651.26|654.3|651.5|654.3|651.5|654.06|651.26|0
1647471190000|2022-03-16 22:53:10|654.18|651.38|654.3|651.5|654.3|651.5|654.18|651.38|0
1647471230000|2022-03-16 22:53:50|653.82|651.02|653.82|651.02|653.82|651.02|653.82|651.02|0
1647471240000|2022-03-16 22:54:00|654.06|651.26|654.06|651.26|654.06|651.26|654.06|651.26|0
1647471250000|2022-03-16 22:54:10|653.94|651.14|653.58|650.78|653.94|651.14|653.58|650.78|0
1647471280000|2022-03-16 22:54:40|653.46|650.66|653.34|650.54|653.46|650.66|653.34|650.54|0
1647471300000|2022-03-16 22:55:00|653.46|650.66|653.34|650.54|653.58|650.78|653.34|650.54|0
1647471310000|2022-03-16 22:55:10|653.1|650.3|653.1|650.3|653.1|650.3|653.1|650.3|0
1647471320000|2022-03-16 22:55:20|652.86|650.06|652.86|650.06|652.86|650.06|652.86|650.06|0
1647471330000|2022-03-16 22:55:30|653.1|650.3|653.1|650.3|653.1|650.3|653.1|650.3|0
1647471340000|2022-03-16 22:55:40|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1647471350000|2022-03-16 22:55:50|653.58|650.78|653.58|650.78|653.58|650.78|653.58|650.78|0
1647471370000|2022-03-16 22:56:10|653.82|651.02|653.82|651.02|653.82|651.02|653.7|650.9|0
1647471380000|2022-03-16 22:56:20|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1647471400000|2022-03-16 22:56:40|653.58|650.78|653.58|650.78|653.58|650.78|653.58|650.78|0
1647471410000|2022-03-16 22:56:50|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1647471420000|2022-03-16 22:57:00|653.1|650.3|653.1|650.3|653.1|650.3|653.1|650.3|0
1647471450000|2022-03-16 22:57:30|652.86|650.06|652.86|650.06|652.86|650.06|652.86|650.06|0
1647471460000|2022-03-16 22:57:40|653.1|650.3|653.1|650.3|653.1|650.3|653.1|650.3|0
1647471490000|2022-03-16 22:58:10|652.86|650.06|653.34|650.54|653.34|650.54|652.62|649.82|0
1647471500000|2022-03-16 22:58:20|653.1|650.3|652.98|650.18|653.1|650.3|652.98|650.18|0
1647471510000|2022-03-16 22:58:30|652.86|650.06|652.62|649.82|652.86|650.06|652.62|649.82|0
1647471520000|2022-03-16 22:58:40|652.86|650.06|652.86|650.06|652.86|650.06|652.86|650.06|0
1647471530000|2022-03-16 22:58:50|652.98|650.18|652.86|650.06|652.98|650.18|652.86|650.06|0
1647471540000|2022-03-16 22:59:00|653.1|650.3|653.34|650.54|653.58|650.78|653.1|650.3|0
1647471550000|2022-03-16 22:59:10|653.46|650.66|653.58|650.78|653.58|650.78|653.46|650.66|0
1647471560000|2022-03-16 22:59:20|653.82|651.02|653.1|650.3|653.82|651.02|653.1|650.3|0
1647471570000|2022-03-16 22:59:30|652.86|650.06|653.1|650.3|653.1|650.3|652.86|650.06|0
1647471580000|2022-03-16 22:59:40|652.86|650.06|653.1|650.3|653.1|650.3|652.86|650.06|0
1647471600000|2022-03-16 23:00:00|653.34|650.54|654.06|651.26|654.06|651.26|653.1|650.3|0
1647471610000|2022-03-16 23:00:10|654.3|651.5|654.3|651.5|654.3|651.5|654.3|651.5|0
1647471620000|2022-03-16 23:00:20|654.54|651.74|654.54|651.74|654.54|651.74|654.54|651.74|0
1647471640000|2022-03-16 23:00:40|654.78|651.98|653.82|651.02|654.78|651.98|653.82|651.02|0
1647471650000|2022-03-16 23:00:50|654.06|651.26|653.82|651.02|654.06|651.26|653.7|650.9|0
1647471660000|2022-03-16 23:01:00|653.7|650.9|654.06|651.26|654.06|651.26|653.7|650.9|0
1647471670000|2022-03-16 23:01:10|654.18|651.38|654.3|651.5|654.3|651.5|654.18|651.38|0
1647471680000|2022-03-16 23:01:20|654.18|651.38|653.58|650.78|654.18|651.38|653.58|650.78|0
1647471690000|2022-03-16 23:01:30|653.7|650.9|653.58|650.78|653.7|650.9|653.58|650.78|0
1647471700000|2022-03-16 23:01:40|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1647471710000|2022-03-16 23:01:50|653.46|650.66|653.34|650.54|653.46|650.66|653.22|650.42|0
1647471720000|2022-03-16 23:02:00|653.22|650.42|652.86|650.06|653.22|650.42|652.86|650.06|0
1647471740000|2022-03-16 23:02:20|651.9|649.1|651.9|649.1|651.9|649.1|651.9|649.1|0
1647471750000|2022-03-16 23:02:30|651.66|648.86|651.42|648.62|651.66|648.86|651.42|648.62|0
1647471770000|2022-03-16 23:02:50|651.18|648.38|651.18|648.38|651.18|648.38|651.18|648.38|0
1647471780000|2022-03-16 23:03:00|651.42|648.62|650.94|648.14|651.42|648.62|650.94|648.14|0
1647471790000|2022-03-16 23:03:10|651.42|648.62|651.42|648.62|651.42|648.62|651.3|648.5|0
1647471800000|2022-03-16 23:03:20|651.66|648.86|651.66|648.86|651.9|649.1|651.66|648.86|0
1647471810000|2022-03-16 23:03:30|651.78|648.98|650.94|648.14|651.78|648.98|650.94|648.14|0
1647471820000|2022-03-16 23:03:40|650.7|647.9|650.7|647.9|650.7|647.9|650.46|647.66|0
1647471830000|2022-03-16 23:03:50|650.94|648.14|650.7|647.9|651.18|648.38|650.7|647.9|0
1647471840000|2022-03-16 23:04:00|650.22|647.42|650.94|648.14|650.94|648.14|650.22|647.42|0
1647471850000|2022-03-16 23:04:10|651.18|648.38|650.94|648.14|651.18|648.38|650.94|648.14|0
1647471860000|2022-03-16 23:04:20|651.06|648.26|651.54|648.74|651.54|648.74|651.06|648.26|0
1647471870000|2022-03-16 23:04:30|652.62|649.82|652.86|650.06|652.86|650.06|652.62|649.82|0
1647471880000|2022-03-16 23:04:40|653.1|650.3|653.34|650.54|653.34|650.54|653.1|650.3|0
1647471890000|2022-03-16 23:04:50|653.58|650.78|653.58|650.78|653.58|650.78|653.58|650.78|0
1647471910000|2022-03-16 23:05:10|653.94|651.14|653.7|650.9|653.94|651.14|653.7|650.9|0
1647471920000|2022-03-16 23:05:20|653.82|651.02|653.82|651.02|653.82|651.02|653.82|651.02|0
1647471930000|2022-03-16 23:05:30|654.06|651.26|654.06|651.26|654.06|651.26|654.06|651.26|0
1647471940000|2022-03-16 23:05:40|653.94|651.14|653.82|651.02|653.94|651.14|653.82|651.02|0
1647471950000|2022-03-16 23:05:50|654.06|651.26|654.06|651.26|654.06|651.26|654.06|651.26|0
1647471960000|2022-03-16 23:06:00|654.18|651.38|654.06|651.26|654.3|651.5|654.06|651.26|0
1647471970000|2022-03-16 23:06:10|654.3|651.5|655.02|652.22|655.02|652.22|654.3|651.5|0
1647471980000|2022-03-16 23:06:20|655.5|652.7|655.74|652.94|655.74|652.94|655.5|652.7|0
1647471990000|2022-03-16 23:06:30|655.5|652.7|655.5|652.7|655.5|652.7|655.26|652.46|0
1647472000000|2022-03-16 23:06:40|655.74|652.94|655.98|653.18|655.98|653.18|655.74|652.94|0
1647472010000|2022-03-16 23:06:50|655.74|652.94|655.5|652.7|655.74|652.94|655.5|652.7|0
1647472030000|2022-03-16 23:07:10|655.38|652.58|655.38|652.58|655.38|652.58|655.38|652.58|0
1647472040000|2022-03-16 23:07:20|655.26|652.46|655.26|652.46|655.26|652.46|655.26|652.46|0
1647472060000|2022-03-16 23:07:40|655.5|652.7|655.5|652.7|655.5|652.7|655.5|652.7|0
1647472090000|2022-03-16 23:08:10|655.74|652.94|655.74|652.94|655.74|652.94|655.74|652.94|0
1647472100000|2022-03-16 23:08:20|655.5|652.7|655.5|652.7|655.5|652.7|655.5|652.7|0
1647472140000|2022-03-16 23:09:00|655.74|652.94|655.5|652.7|655.74|652.94|655.5|652.7|0
1647472190000|2022-03-16 23:09:50|655.86|653.06|655.98|653.18|655.98|653.18|655.86|653.06|0
1647472200000|2022-03-16 23:10:00|656.1|653.3|657.06|654.26|657.06|654.26|656.1|653.3|0
1647472210000|2022-03-16 23:10:10|657.18|654.38|657.18|654.38|657.42|654.62|656.94|654.14|0
1647472220000|2022-03-16 23:10:20|657.42|654.62|656.94|654.14|657.42|654.62|656.94|654.14|0
1647472230000|2022-03-16 23:10:30|657.18|654.38|656.94|654.14|657.42|654.62|656.94|654.14|0
1647472240000|2022-03-16 23:10:40|656.7|653.9|655.98|653.18|656.7|653.9|655.98|653.18|0
1647472250000|2022-03-16 23:10:50|656.22|653.42|656.22|653.42|656.22|653.42|656.22|653.42|0
1647472260000|2022-03-16 23:11:00|655.74|652.94|655.98|653.18|655.98|653.18|655.74|652.94|0
1647472270000|2022-03-16 23:11:10|655.74|652.94|655.98|653.18|655.98|653.18|655.74|652.94|0
1647472280000|2022-03-16 23:11:20|656.1|653.3|655.98|653.18|656.1|653.3|655.98|653.18|0
1647472290000|2022-03-16 23:11:30|656.22|653.42|656.46|653.66|656.46|653.66|656.22|653.42|0
1647472300000|2022-03-16 23:11:40|656.7|653.9|655.74|652.94|656.7|653.9|655.74|652.94|0
1647472310000|2022-03-16 23:11:50|656.46|653.66|656.34|653.54|656.46|653.66|656.22|653.42|0
1647472320000|2022-03-16 23:12:00|656.22|653.42|656.1|653.3|656.22|653.42|655.98|653.18|0
1647472330000|2022-03-16 23:12:10|656.22|653.42|656.22|653.42|656.22|653.42|656.22|653.42|0
1647472340000|2022-03-16 23:12:20|656.46|653.66|656.46|653.66|656.46|653.66|656.46|653.66|0
1647472350000|2022-03-16 23:12:30|656.7|653.9|656.7|653.9|656.7|653.9|656.7|653.9|0
1647472380000|2022-03-16 23:13:00|655.98|653.18|656.46|653.66|656.7|653.9|655.98|653.18|0
1647472390000|2022-03-16 23:13:10|656.7|653.9|656.7|653.9|656.7|653.9|656.7|653.9|0
1647472400000|2022-03-16 23:13:20|656.94|654.14|656.58|653.78|656.94|654.14|656.58|653.78|0
1647472410000|2022-03-16 23:13:30|656.7|653.9|656.7|653.9|656.7|653.9|656.7|653.9|0
1647472420000|2022-03-16 23:13:40|656.46|653.66|656.46|653.66|656.46|653.66|656.46|653.66|0
1647472440000|2022-03-16 23:14:00|656.94|654.14|656.94|654.14|656.94|654.14|656.94|654.14|0
1647472450000|2022-03-16 23:14:10|656.7|653.9|656.46|653.66|656.7|653.9|656.46|653.66|0
1647472460000|2022-03-16 23:14:20|656.7|653.9|656.58|653.78|656.7|653.9|656.46|653.66|0
1647472470000|2022-03-16 23:14:30|656.46|653.66|656.7|653.9|656.7|653.9|656.46|653.66|0
1647472480000|2022-03-16 23:14:40|656.58|653.78|656.58|653.78|656.7|653.9|656.58|653.78|0
1647472490000|2022-03-16 23:14:50|656.46|653.66|656.46|653.66|656.46|653.66|656.46|653.66|0
1647472500000|2022-03-16 23:15:00|656.22|653.42|655.74|652.94|656.22|653.42|655.74|652.94|0
1647472510000|2022-03-16 23:15:10|655.62|652.82|655.74|652.94|655.74|652.94|655.62|652.82|0
1647472520000|2022-03-16 23:15:20|655.98|653.18|656.22|653.42|656.22|653.42|655.98|653.18|0
1647472540000|2022-03-16 23:15:40|656.34|653.54|656.34|653.54|656.34|653.54|656.34|653.54|0
1647472550000|2022-03-16 23:15:50|656.1|653.3|657.06|654.26|657.06|654.26|656.1|653.3|0
1647472560000|2022-03-16 23:16:00|656.94|654.14|656.94|654.14|656.94|654.14|656.94|654.14|0
1647472570000|2022-03-16 23:16:10|657.18|654.38|657.18|654.38|657.18|654.38|657.18|654.38|0
1647472580000|2022-03-16 23:16:20|656.94|654.14|657.18|654.38|657.18|654.38|656.94|654.14|0
1647472590000|2022-03-16 23:16:30|657.3|654.5|656.94|654.14|657.3|654.5|656.94|654.14|0
1647472600000|2022-03-16 23:16:40|656.7|653.9|656.7|653.9|656.7|653.9|656.7|653.9|0
1647472610000|2022-03-16 23:16:50|656.46|653.66|656.46|653.66|656.46|653.66|656.46|653.66|0
1647472620000|2022-03-16 23:17:00|656.22|653.42|656.22|653.42|656.22|653.42|656.22|653.42|0
1647472630000|2022-03-16 23:17:10|655.98|653.18|655.86|653.06|655.98|653.18|655.86|653.06|0
1647472640000|2022-03-16 23:17:20|655.98|653.18|655.98|653.18|655.98|653.18|655.86|653.06|0
1647472660000|2022-03-16 23:17:40|655.74|652.94|655.5|652.7|655.74|652.94|655.38|652.58|0
1647472680000|2022-03-16 23:18:00|655.02|652.22|655.02|652.22|655.02|652.22|655.02|652.22|0
1647472730000|2022-03-16 23:18:50|655.26|652.46|655.26|652.46|655.26|652.46|655.26|652.46|0
1647472740000|2022-03-16 23:19:00|655.14|652.34|655.02|652.22|655.14|652.34|655.02|652.22|0
1647472750000|2022-03-16 23:19:10|655.26|652.46|655.26|652.46|655.26|652.46|655.26|652.46|0
1647472760000|2022-03-16 23:19:20|655.14|652.34|655.14|652.34|655.14|652.34|655.14|652.34|0
1647472770000|2022-03-16 23:19:30|655.26|652.46|655.26|652.46|655.26|652.46|655.26|652.46|0
1647472780000|2022-03-16 23:19:40|655.5|652.7|655.74|652.94|655.74|652.94|655.5|652.7|0
1647472790000|2022-03-16 23:19:50|655.5|652.7|655.26|652.46|655.5|652.7|655.26|652.46|0
1647472810000|2022-03-16 23:20:10|655.5|652.7|655.26|652.46|655.5|652.7|655.26|652.46|0
1647472830000|2022-03-16 23:20:30|655.38|652.58|655.38|652.58|655.38|652.58|655.38|652.58|0
1647472840000|2022-03-16 23:20:40|655.26|652.46|655.26|652.46|655.26|652.46|655.14|652.34|0
1647472850000|2022-03-16 23:20:50|655.38|652.58|655.38|652.58|655.5|652.7|655.26|652.46|0
1647472860000|2022-03-16 23:21:00|655.5|652.7|655.5|652.7|655.5|652.7|655.5|652.7|0
1647472880000|2022-03-16 23:21:20|655.26|652.46|655.26|652.46|655.26|652.46|655.26|652.46|0
1647472890000|2022-03-16 23:21:30|655.14|652.34|655.74|652.94|655.74|652.94|655.14|652.34|0
1647472900000|2022-03-16 23:21:40|655.62|652.82|655.62|652.82|655.74|652.94|655.62|652.82|0
1647472910000|2022-03-16 23:21:50|655.74|652.94|655.5|652.7|655.74|652.94|655.5|652.7|0
1647472920000|2022-03-16 23:22:00|655.86|653.06|655.74|652.94|655.86|653.06|655.74|652.94|0
1647472950000|2022-03-16 23:22:30|655.86|653.06|655.86|653.06|655.86|653.06|655.86|653.06|0
1647472960000|2022-03-16 23:22:40|655.74|652.94|655.98|653.18|655.98|653.18|655.74|652.94|0
1647472970000|2022-03-16 23:22:50|656.1|653.3|656.1|653.3|656.1|653.3|656.1|653.3|0
1647472980000|2022-03-16 23:23:00|656.22|653.42|656.1|653.3|656.22|653.42|656.1|653.3|0
1647472990000|2022-03-16 23:23:10|655.98|653.18|655.74|652.94|655.98|653.18|655.74|652.94|0
1647473040000|2022-03-16 23:24:00|655.98|653.18|655.98|653.18|655.98|653.18|655.98|653.18|0
1647473050000|2022-03-16 23:24:10|656.22|653.42|655.98|653.18|656.22|653.42|655.98|653.18|0
1647473060000|2022-03-16 23:24:20|655.86|653.06|655.74|652.94|655.98|653.18|655.74|652.94|0
1647473080000|2022-03-16 23:24:40|655.98|653.18|656.1|653.3|656.1|653.3|655.98|653.18|0
1647473090000|2022-03-16 23:24:50|655.98|653.18|655.98|653.18|655.98|653.18|655.98|653.18|0
1647473100000|2022-03-16 23:25:00|655.74|652.94|655.74|652.94|655.74|652.94|655.74|652.94|0
1647473110000|2022-03-16 23:25:10|655.62|652.82|655.74|652.94|655.74|652.94|655.62|652.82|0
1647473120000|2022-03-16 23:25:20|655.62|652.82|655.62|652.82|655.62|652.82|655.62|652.82|0
1647473130000|2022-03-16 23:25:30|655.74|652.94|655.5|652.7|655.74|652.94|655.5|652.7|0
1647473140000|2022-03-16 23:25:40|655.38|652.58|655.38|652.58|655.38|652.58|655.38|652.58|0
1647473150000|2022-03-16 23:25:50|655.26|652.46|654.54|651.74|655.26|652.46|654.54|651.74|0
1647473160000|2022-03-16 23:26:00|654.06|651.26|654.3|651.5|654.3|651.5|654.06|651.26|0
1647473180000|2022-03-16 23:26:20|654.18|651.38|654.06|651.26|654.18|651.38|654.06|651.26|0
1647473190000|2022-03-16 23:26:30|653.94|651.14|654.06|651.26|654.06|651.26|653.94|651.14|0
1647473200000|2022-03-16 23:26:40|653.94|651.14|653.94|651.14|653.94|651.14|653.94|651.14|0
1647473210000|2022-03-16 23:26:50|653.82|651.02|653.82|651.02|653.82|651.02|653.82|651.02|0
1647473220000|2022-03-16 23:27:00|653.94|651.14|654.06|651.26|654.06|651.26|653.94|651.14|0
1647473240000|2022-03-16 23:27:20|653.94|651.14|653.82|651.02|653.94|651.14|653.82|651.02|0
1647473250000|2022-03-16 23:27:30|653.94|651.14|653.82|651.02|653.94|651.14|653.82|651.02|0
1647473270000|2022-03-16 23:27:50|653.58|650.78|653.82|651.02|653.94|651.14|653.58|650.78|0
1647473280000|2022-03-16 23:28:00|653.7|650.9|653.7|650.9|653.7|650.9|653.7|650.9|0
1647473290000|2022-03-16 23:28:10|653.58|650.78|653.58|650.78|653.58|650.78|653.58|650.78|0
1647473300000|2022-03-16 23:28:20|653.7|650.9|653.58|650.78|653.7|650.9|653.58|650.78|0
1647473310000|2022-03-16 23:28:30|653.7|650.9|653.7|650.9|653.7|650.9|653.7|650.9|0
1647473320000|2022-03-16 23:28:40|653.82|651.02|653.82|651.02|653.82|651.02|653.82|651.02|0
1647473330000|2022-03-16 23:28:50|653.94|651.14|653.94|651.14|653.94|651.14|653.94|651.14|0
1647473340000|2022-03-16 23:29:00|654.18|651.38|654.3|651.5|654.3|651.5|654.18|651.38|0
1647473350000|2022-03-16 23:29:10|654.18|651.38|653.58|650.78|654.18|651.38|653.58|650.78|0
1647473360000|2022-03-16 23:29:20|653.7|650.9|653.82|651.02|653.82|651.02|653.7|650.9|0
1647473370000|2022-03-16 23:29:30|654.3|651.5|654.06|651.26|654.3|651.5|653.82|651.02|0
1647473390000|2022-03-16 23:29:50|654.18|651.38|654.06|651.26|654.18|651.38|654.06|651.26|0
1647473400000|2022-03-16 23:30:00|653.82|651.02|653.34|650.54|653.82|651.02|653.34|650.54|0
1647473410000|2022-03-16 23:30:10|653.58|650.78|653.46|650.66|653.58|650.78|653.34|650.54|0
1647473420000|2022-03-16 23:30:20|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1647473430000|2022-03-16 23:30:30|653.1|650.3|653.58|650.78|653.58|650.78|653.1|650.3|0
1647473440000|2022-03-16 23:30:40|653.82|651.02|653.82|651.02|653.82|651.02|653.82|651.02|0
1647473450000|2022-03-16 23:30:50|653.58|650.78|653.58|650.78|653.58|650.78|653.58|650.78|0
1647473480000|2022-03-16 23:31:20|653.82|651.02|653.58|650.78|653.82|651.02|653.58|650.78|0
1647473500000|2022-03-16 23:31:40|653.46|650.66|653.46|650.66|653.46|650.66|653.46|650.66|0
1647473510000|2022-03-16 23:31:50|653.58|650.78|653.58|650.78|653.58|650.78|653.58|650.78|0
1647473530000|2022-03-16 23:32:10|653.46|650.66|653.58|650.78|653.58|650.78|653.46|650.66|0
1647473540000|2022-03-16 23:32:20|653.82|651.02|653.82|651.02|653.82|651.02|653.82|651.02|0
1647473550000|2022-03-16 23:32:30|654.06|651.26|653.82|651.02|654.06|651.26|653.82|651.02|0
1647473560000|2022-03-16 23:32:40|653.7|650.9|653.46|650.66|653.7|650.9|653.46|650.66|0
1647473570000|2022-03-16 23:32:50|653.7|650.9|653.58|650.78|653.7|650.9|653.58|650.78|0
1647473580000|2022-03-16 23:33:00|653.7|650.9|653.7|650.9|653.7|650.9|653.7|650.9|0
1647473590000|2022-03-16 23:33:10|653.82|651.02|653.94|651.14|654.06|651.26|653.82|651.02|0
1647473600000|2022-03-16 23:33:20|654.06|651.26|654.3|651.5|654.3|651.5|654.06|651.26|0
1647473610000|2022-03-16 23:33:30|654.06|651.26|654.06|651.26|654.06|651.26|654.06|651.26|0
1647473620000|2022-03-16 23:33:40|654.18|651.38|654.3|651.5|654.3|651.5|654.18|651.38|0
1647473640000|2022-03-16 23:34:00|654.42|651.62|654.42|651.62|654.42|651.62|654.42|651.62|0
1647473650000|2022-03-16 23:34:10|654.54|651.74|654.3|651.5|654.54|651.74|654.3|651.5|0
1647473670000|2022-03-16 23:34:30|654.18|651.38|654.06|651.26|654.18|651.38|654.06|651.26|0
1647473680000|2022-03-16 23:34:40|653.82|651.02|653.82|651.02|653.82|651.02|653.82|651.02|0
1647473690000|2022-03-16 23:34:50|653.58|650.78|653.58|650.78|653.58|650.78|653.58|650.78|0
1647473700000|2022-03-16 23:35:00|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1647473710000|2022-03-16 23:35:10|653.1|650.3|653.34|650.54|653.34|650.54|653.1|650.3|0
1647473720000|2022-03-16 23:35:20|653.46|650.66|653.46|650.66|653.46|650.66|653.46|650.66|0
1647473730000|2022-03-16 23:35:30|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1647473750000|2022-03-16 23:35:50|653.1|650.3|653.22|650.42|653.22|650.42|653.1|650.3|0
1647473760000|2022-03-16 23:36:00|653.1|650.3|653.34|650.54|653.34|650.54|653.1|650.3|0
1647473770000|2022-03-16 23:36:10|653.22|650.42|653.34|650.54|653.34|650.54|653.22|650.42|0
1647473790000|2022-03-16 23:36:30|653.58|650.78|653.58|650.78|653.58|650.78|653.58|650.78|0
1647473800000|2022-03-16 23:36:40|653.7|650.9|653.58|650.78|653.7|650.9|653.58|650.78|0
1647473810000|2022-03-16 23:36:50|653.34|650.54|653.22|650.42|653.34|650.54|653.22|650.42|0
1647473820000|2022-03-16 23:37:00|653.1|650.3|653.1|650.3|653.1|650.3|653.1|650.3|0
1647473830000|2022-03-16 23:37:10|653.22|650.42|653.22|650.42|653.22|650.42|653.22|650.42|0
1647473840000|2022-03-16 23:37:20|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1647473850000|2022-03-16 23:37:30|653.46|650.66|653.46|650.66|653.46|650.66|653.46|650.66|0
1647473860000|2022-03-16 23:37:40|653.58|650.78|653.34|650.54|653.58|650.78|653.34|650.54|0
1647473880000|2022-03-16 23:38:00|653.58|650.78|653.58|650.78|653.58|650.78|653.58|650.78|0
1647473890000|2022-03-16 23:38:10|653.46|650.66|653.46|650.66|653.46|650.66|653.46|650.66|0
1647473920000|2022-03-16 23:38:40|653.58|650.78|653.7|650.9|653.7|650.9|653.58|650.78|0
1647473940000|2022-03-16 23:39:00|654.06|651.26|654.18|651.38|654.18|651.38|653.94|651.14|0
1647473950000|2022-03-16 23:39:10|654.66|651.86|654.66|651.86|654.66|651.86|654.66|651.86|0
1647473960000|2022-03-16 23:39:20|654.78|651.98|654.78|651.98|654.78|651.98|654.78|651.98|0
1647473970000|2022-03-16 23:39:30|655.14|652.34|655.62|652.82|655.62|652.82|655.14|652.34|0
1647473980000|2022-03-16 23:39:40|655.5|652.7|655.26|652.46|655.5|652.7|655.26|652.46|0
1647473990000|2022-03-16 23:39:50|655.38|652.58|655.5|652.7|655.5|652.7|655.38|652.58|0
1647474020000|2022-03-16 23:40:20|655.62|652.82|655.5|652.7|655.62|652.82|655.5|652.7|0
1647474030000|2022-03-16 23:40:30|655.62|652.82|655.5|652.7|655.62|652.82|655.5|652.7|0
1647474040000|2022-03-16 23:40:40|655.38|652.58|655.26|652.46|655.38|652.58|655.26|652.46|0
1647474050000|2022-03-16 23:40:50|655.14|652.34|655.38|652.58|655.38|652.58|655.14|652.34|0
1647474060000|2022-03-16 23:41:00|655.26|652.46|655.38|652.58|655.38|652.58|655.26|652.46|0
1647474070000|2022-03-16 23:41:10|654.77|651.97|654.77|651.97|654.77|651.97|654.77|651.97|0
1647474080000|2022-03-16 23:41:20|654.53|651.73|654.53|651.73|654.66|651.86|654.53|651.73|0
1647474090000|2022-03-16 23:41:30|654.29|651.49|654.05|651.25|654.29|651.49|654.05|651.25|0
1647474100000|2022-03-16 23:41:40|653.81|651.01|653.81|651.01|653.81|651.01|653.81|651.01|0
1647474110000|2022-03-16 23:41:50|654.42|651.62|654.66|651.86|654.66|651.86|654.42|651.62|0
1647474120000|2022-03-16 23:42:00|654.53|651.73|654.66|651.86|654.66|651.86|654.53|651.73|0
1647474130000|2022-03-16 23:42:10|654.18|651.38|653.81|651.01|654.18|651.38|653.81|651.01|0
1647474140000|2022-03-16 23:42:20|654.05|651.25|653.81|651.01|654.05|651.25|653.7|650.9|0
1647474150000|2022-03-16 23:42:30|654.05|651.25|653.94|651.14|654.05|651.25|653.81|651.01|0
1647474160000|2022-03-16 23:42:40|654.05|651.25|654.18|651.38|654.18|651.38|654.05|651.25|0
1647474180000|2022-03-16 23:43:00|654.29|651.49|654.29|651.49|654.29|651.49|654.29|651.49|0
1647474190000|2022-03-16 23:43:10|654.42|651.62|654.42|651.62|654.42|651.62|654.42|651.62|0
1647474200000|2022-03-16 23:43:20|654.29|651.49|653.94|651.14|654.29|651.49|653.94|651.14|0
1647474210000|2022-03-16 23:43:30|654.05|651.25|654.42|651.62|654.42|651.62|653.81|651.01|0
1647474220000|2022-03-16 23:43:40|654.53|651.73|654.53|651.73|654.53|651.73|654.53|651.73|0
1647474230000|2022-03-16 23:43:50|654.29|651.49|654.53|651.73|654.53|651.73|654.29|651.49|0
1647474240000|2022-03-16 23:44:00|654.42|651.62|654.29|651.49|654.42|651.62|654.29|651.49|0
1647474260000|2022-03-16 23:44:20|654.18|651.38|654.18|651.38|654.29|651.49|654.18|651.38|0
1647474270000|2022-03-16 23:44:30|654.05|651.25|654.05|651.25|654.05|651.25|654.05|651.25|0
1647474280000|2022-03-16 23:44:40|654.29|651.49|654.05|651.25|654.29|651.49|654.05|651.25|0
1647474290000|2022-03-16 23:44:50|653.81|651.01|654.05|651.25|654.05|651.25|653.81|651.01|0
1647474300000|2022-03-16 23:45:00|654.18|651.38|654.29|651.49|654.29|651.49|654.18|651.38|0
1647474310000|2022-03-16 23:45:10|654.18|651.38|653.94|651.14|654.18|651.38|653.94|651.14|0
1647474320000|2022-03-16 23:45:20|654.05|651.25|654.05|651.25|654.18|651.38|654.05|651.25|0
1647474330000|2022-03-16 23:45:30|654.18|651.38|654.29|651.49|654.29|651.49|654.18|651.38|0
1647474340000|2022-03-16 23:45:40|654.53|651.73|654.42|651.62|654.53|651.73|654.42|651.62|0
1647474350000|2022-03-16 23:45:50|654.53|651.73|654.42|651.62|654.53|651.73|654.05|651.25|0
1647474360000|2022-03-16 23:46:00|654.29|651.49|654.29|651.49|654.42|651.62|654.18|651.38|0
1647474370000|2022-03-16 23:46:10|654.05|651.25|654.05|651.25|654.05|651.25|654.05|651.25|0
1647474380000|2022-03-16 23:46:20|653.94|651.14|654.29|651.49|654.29|651.49|653.94|651.14|0
1647474390000|2022-03-16 23:46:30|654.05|651.25|654.29|651.49|654.29|651.49|654.05|651.25|0
1647474400000|2022-03-16 23:46:40|654.18|651.38|654.05|651.25|654.18|651.38|654.05|651.25|0
1647474410000|2022-03-16 23:46:50|653.81|651.01|653.81|651.01|653.81|651.01|653.81|651.01|0
1647474420000|2022-03-16 23:47:00|653.7|650.9|653.57|650.77|653.7|650.9|653.57|650.77|0
1647474430000|2022-03-16 23:47:10|653.7|650.9|653.57|650.77|653.7|650.9|653.57|650.77|0
1647474440000|2022-03-16 23:47:20|653.7|650.9|653.7|650.9|653.81|651.01|653.7|650.9|0
1647474450000|2022-03-16 23:47:30|653.57|650.77|653.57|650.77|653.57|650.77|653.33|650.53|0
1647474460000|2022-03-16 23:47:40|653.33|650.53|653.33|650.53|653.33|650.53|653.09|650.29|0
1647474470000|2022-03-16 23:47:50|653.46|650.66|653.57|650.77|653.57|650.77|653.46|650.66|0
1647474480000|2022-03-16 23:48:00|653.33|650.53|653.22|650.42|653.33|650.53|653.22|650.42|0
1647474490000|2022-03-16 23:48:10|653.33|650.53|653.22|650.42|653.33|650.53|653.09|650.29|0
1647474500000|2022-03-16 23:48:20|653.09|650.29|652.98|650.18|653.33|650.53|652.98|650.18|0
1647474510000|2022-03-16 23:48:30|652.85|650.05|652.61|649.81|652.85|650.05|652.61|649.81|0
1647474520000|2022-03-16 23:48:40|652.74|649.94|652.85|650.05|652.85|650.05|652.61|649.81|0
1647474530000|2022-03-16 23:48:50|652.74|649.94|652.74|649.94|652.74|649.94|652.74|649.94|0
1647474540000|2022-03-16 23:49:00|652.85|650.05|653.09|650.29|653.09|650.29|652.74|649.94|0
1647474550000|2022-03-16 23:49:10|652.85|650.05|652.74|649.94|652.98|650.18|652.74|649.94|0
1647474560000|2022-03-16 23:49:20|652.37|649.57|652.61|649.81|652.61|649.81|652.37|649.57|0
1647474580000|2022-03-16 23:49:40|652.74|649.94|652.61|649.81|652.74|649.94|652.5|649.7|0
1647474590000|2022-03-16 23:49:50|652.37|649.57|652.5|649.7|652.5|649.7|652.37|649.57|0
1647474600000|2022-03-16 23:50:00|652.61|649.81|652.85|650.05|652.85|650.05|652.61|649.81|0
1647474610000|2022-03-16 23:50:10|652.98|650.18|652.98|650.18|652.98|650.18|652.98|650.18|0
1647474620000|2022-03-16 23:50:20|652.85|650.05|652.85|650.05|652.85|650.05|652.85|650.05|0
1647474630000|2022-03-16 23:50:30|652.74|649.94|652.85|650.05|652.85|650.05|652.74|649.94|0
1647474640000|2022-03-16 23:50:40|652.98|650.18|652.85|650.05|652.98|650.18|652.74|649.94|0
1647474650000|2022-03-16 23:50:50|652.61|649.81|652.37|649.57|652.61|649.81|652.26|649.46|0
1647474660000|2022-03-16 23:51:00|652.5|649.7|652.37|649.57|652.5|649.7|652.37|649.57|0
1647474670000|2022-03-16 23:51:10|652.13|649.33|651.54|648.74|652.13|649.33|651.54|648.74|0
1647474680000|2022-03-16 23:51:20|651.41|648.61|651.17|648.37|651.41|648.61|651.17|648.37|0
1647474690000|2022-03-16 23:51:30|650.46|647.66|650.82|648.02|650.93|648.13|650.46|647.66|0
1647474700000|2022-03-16 23:51:40|650.93|648.13|650.7|647.9|650.93|648.13|650.7|647.9|0
1647474710000|2022-03-16 23:51:50|650.46|647.66|649.74|646.94|650.46|647.66|649.26|646.46|0
1647474720000|2022-03-16 23:52:00|650.22|647.42|650.46|647.66|650.46|647.66|650.22|647.42|0
1647474730000|2022-03-16 23:52:10|650.58|647.78|649.86|647.06|650.58|647.78|649.86|647.06|0
1647474740000|2022-03-16 23:52:20|649.98|647.18|649.86|647.06|649.98|647.18|649.74|646.94|0
1647474750000|2022-03-16 23:52:30|649.98|647.18|650.1|647.3|650.22|647.42|649.98|647.18|0
1647474760000|2022-03-16 23:52:40|649.98|647.18|650.1|647.3|650.1|647.3|649.98|647.18|0
1647474770000|2022-03-16 23:52:50|649.62|646.82|649.5|646.7|649.62|646.82|649.26|646.46|0
1647474780000|2022-03-16 23:53:00|649.98|647.18|650.1|647.3|650.1|647.3|649.74|646.94|0
1647474790000|2022-03-16 23:53:10|649.98|647.18|650.22|647.42|650.22|647.42|649.98|647.18|0
1647474800000|2022-03-16 23:53:20|650.34|647.54|650.46|647.66|650.46|647.66|650.34|647.54|0
1647474820000|2022-03-16 23:53:40|650.34|647.54|650.34|647.54|650.34|647.54|650.34|647.54|0
1647474830000|2022-03-16 23:53:50|650.45|647.65|650.69|647.89|650.69|647.89|650.45|647.65|0
1647474840000|2022-03-16 23:54:00|650.45|647.65|650.45|647.65|650.45|647.65|650.45|647.65|0
1647474850000|2022-03-16 23:54:10|650.34|647.54|650.58|647.78|650.58|647.78|650.34|647.54|0
1647474860000|2022-03-16 23:54:20|650.69|647.89|650.69|647.89|650.69|647.89|650.69|647.89|0
1647474870000|2022-03-16 23:54:30|650.45|647.65|650.45|647.65|650.45|647.65|650.34|647.54|0
1647474880000|2022-03-16 23:54:40|650.69|647.89|650.69|647.89|650.69|647.89|650.58|647.78|0
1647474890000|2022-03-16 23:54:50|650.22|647.42|650.22|647.42|650.22|647.42|650.22|647.42|0
1647474900000|2022-03-16 23:55:00|650.1|647.3|649.62|646.82|650.1|647.3|649.62|646.82|0
1647474910000|2022-03-16 23:55:10|649.74|646.94|649.74|646.94|649.74|646.94|649.74|646.94|0
1647474920000|2022-03-16 23:55:20|649.98|647.18|649.74|646.94|649.98|647.18|649.74|646.94|0
1647474930000|2022-03-16 23:55:30|649.62|646.82|649.98|647.18|649.98|647.18|649.62|646.82|0
1647474940000|2022-03-16 23:55:40|650.1|647.3|649.98|647.18|650.22|647.42|649.98|647.18|0
1647474960000|2022-03-16 23:56:00|650.21|647.41|650.1|647.3|650.21|647.41|650.1|647.3|0
1647474970000|2022-03-16 23:56:10|649.74|646.94|650.21|647.41|650.21|647.41|649.74|646.94|0
1647474980000|2022-03-16 23:56:20|650.1|647.3|650.21|647.41|650.21|647.41|650.1|647.3|0
1647474990000|2022-03-16 23:56:30|650.34|647.54|650.34|647.54|650.45|647.65|650.34|647.54|0
1647475000000|2022-03-16 23:56:40|650.45|647.65|649.74|646.94|650.45|647.65|649.5|646.7|0
1647475010000|2022-03-16 23:56:50|650.21|647.41|650.45|647.65|650.45|647.65|650.21|647.41|0
1647475020000|2022-03-16 23:57:00|649.02|646.22|649.86|647.06|649.86|647.06|649.02|646.22|0
1647475030000|2022-03-16 23:57:10|649.74|646.94|650.1|647.3|650.1|647.3|649.74|646.94|0
1647475040000|2022-03-16 23:57:20|649.98|647.18|650.21|647.41|650.21|647.41|649.98|647.18|0
1647475050000|2022-03-16 23:57:30|650.34|647.54|650.58|647.78|650.58|647.78|650.34|647.54|0
1647475060000|2022-03-16 23:57:40|650.69|647.89|650.93|648.13|650.93|648.13|650.69|647.89|0
1647475070000|2022-03-16 23:57:50|650.45|647.65|650.93|648.13|650.93|648.13|650.45|647.65|0
1647475090000|2022-03-16 23:58:10|650.21|647.41|650.21|647.41|650.21|647.41|650.21|647.41|0
1647475100000|2022-03-16 23:58:20|649.97|647.17|650.45|647.65|650.45|647.65|649.97|647.17|0
1647475110000|2022-03-16 23:58:30|650.21|647.41|650.1|647.3|650.21|647.41|650.1|647.3|0
1647475120000|2022-03-16 23:58:40|650.21|647.41|650.21|647.41|650.21|647.41|650.21|647.41|0
1647475130000|2022-03-16 23:58:50|650.1|647.3|650.69|647.89|650.69|647.89|650.1|647.3|0
1647475150000|2022-03-16 23:59:10|650.21|647.41|649.97|647.17|650.21|647.41|649.97|647.17|0
1647475160000|2022-03-16 23:59:20|649.74|646.94|649.74|646.94|649.74|646.94|649.5|646.7|0
1647475170000|2022-03-16 23:59:30|649.62|646.82|649.5|646.7|649.74|646.94|649.5|646.7|0
1647475180000|2022-03-16 23:59:40|649.38|646.58|649.97|647.17|649.97|647.17|649.38|646.58|0
1647475190000|2022-03-16 23:59:50|649.74|646.94|649.74|646.94|649.74|646.94|649.74|646.94|0
1647475200000|2022-03-17 00:00:00|649.97|647.17|649.86|647.06|649.97|647.17|649.02|646.22|0
1647475210000|2022-03-17 00:00:10|649.97|647.17|649.74|646.94|649.97|647.17|649.74|646.94|0
1647475220000|2022-03-17 00:00:20|649.97|647.17|650.1|647.3|650.21|647.41|649.97|647.17|0
1647475230000|2022-03-17 00:00:30|649.97|647.17|651.17|648.37|651.17|648.37|649.97|647.17|0
1647475240000|2022-03-17 00:00:40|651.3|648.5|651.78|648.98|651.78|648.98|651.3|648.5|0
1647475250000|2022-03-17 00:00:50|651.89|649.09|651.54|648.74|651.89|649.09|651.54|648.74|0
1647475260000|2022-03-17 00:01:00|651.41|648.61|651.89|649.09|652.02|649.22|651.41|648.61|0
1647475270000|2022-03-17 00:01:10|652.02|649.22|652.02|649.22|652.02|649.22|651.89|649.09|0
1647475280000|2022-03-17 00:01:20|652.26|649.46|652.37|649.57|652.37|649.57|652.26|649.46|0
1647475290000|2022-03-17 00:01:30|652.26|649.46|652.26|649.46|652.37|649.57|652.13|649.33|0
1647475300000|2022-03-17 00:01:40|651.89|649.09|651.89|649.09|652.13|649.33|651.89|649.09|0
1647475310000|2022-03-17 00:01:50|651.54|648.74|651.65|648.85|651.65|648.85|651.41|648.61|0
1647475320000|2022-03-17 00:02:00|651.89|649.09|652.61|649.81|652.61|649.81|651.89|649.09|0
1647475330000|2022-03-17 00:02:10|653.09|650.29|653.57|650.77|653.57|650.77|652.98|650.18|0
1647475340000|2022-03-17 00:02:20|653.22|650.42|653.81|651.01|653.81|651.01|653.22|650.42|0
1647475350000|2022-03-17 00:02:30|653.57|650.77|653.7|650.9|653.81|651.01|653.57|650.77|0
1647475360000|2022-03-17 00:02:40|653.81|651.01|653.57|650.77|653.81|651.01|653.33|650.53|0
1647475370000|2022-03-17 00:02:50|653.33|650.53|652.61|649.81|653.33|650.53|652.61|649.81|0
1647475380000|2022-03-17 00:03:00|651.89|649.09|651.89|649.09|652.02|649.22|651.65|648.85|0
1647475390000|2022-03-17 00:03:10|651.65|648.85|652.13|649.33|652.13|649.33|651.65|648.85|0
1647475400000|2022-03-17 00:03:20|652.02|649.22|652.26|649.46|652.37|649.57|652.02|649.22|0
1647475410000|2022-03-17 00:03:30|652.13|649.33|652.61|649.81|652.61|649.81|652.13|649.33|0
1647475420000|2022-03-17 00:03:40|652.37|649.57|652.13|649.33|652.37|649.57|652.13|649.33|0
1647475430000|2022-03-17 00:03:50|652.37|649.57|651.89|649.09|652.37|649.57|651.89|649.09|0
1647475440000|2022-03-17 00:04:00|652.02|649.22|652.02|649.22|652.26|649.46|652.02|649.22|0
1647475450000|2022-03-17 00:04:10|651.78|648.98|651.54|648.74|651.78|648.98|651.54|648.74|0
1647475460000|2022-03-17 00:04:20|651.65|648.85|651.65|648.85|651.78|648.98|651.65|648.85|0
1647475470000|2022-03-17 00:04:30|651.41|648.61|651.41|648.61|651.54|648.74|651.41|648.61|0
1647475480000|2022-03-17 00:04:40|651.54|648.74|651.3|648.5|651.54|648.74|651.3|648.5|0
1647475490000|2022-03-17 00:04:50|651.54|648.74|651.65|648.85|651.65|648.85|651.54|648.74|0
1647475500000|2022-03-17 00:05:00|651.89|649.09|652.02|649.22|652.02|649.22|651.65|648.85|0
1647475510000|2022-03-17 00:05:10|651.65|648.85|651.78|648.98|651.89|649.09|651.65|648.85|0
1647475520000|2022-03-17 00:05:20|651.65|648.85|651.41|648.61|651.78|648.98|651.41|648.61|0
1647475530000|2022-03-17 00:05:30|651.65|648.85|651.41|648.61|651.65|648.85|651.41|648.61|0
1647475540000|2022-03-17 00:05:40|651.3|648.5|651.3|648.5|651.3|648.5|651.3|648.5|0
1647475550000|2022-03-17 00:05:50|651.17|648.37|651.3|648.5|651.3|648.5|651.17|648.37|0
1647475560000|2022-03-17 00:06:00|651.41|648.61|651.41|648.61|651.65|648.85|651.41|648.61|0
1647475570000|2022-03-17 00:06:10|651.54|648.74|651.54|648.74|651.54|648.74|651.54|648.74|0
1647475580000|2022-03-17 00:06:20|651.65|648.85|651.41|648.61|651.65|648.85|651.41|648.61|0
1647475590000|2022-03-17 00:06:30|651.54|648.74|651.54|648.74|651.65|648.85|651.54|648.74|0
1647475600000|2022-03-17 00:06:40|651.65|648.85|652.13|649.33|652.13|649.33|651.65|648.85|0
1647475610000|2022-03-17 00:06:50|652.26|649.46|652.26|649.46|652.37|649.57|652.13|649.33|0
1647475620000|2022-03-17 00:07:00|652.5|649.7|652.85|650.05|652.85|650.05|652.37|649.57|0
1647475630000|2022-03-17 00:07:10|653.09|650.29|653.09|650.29|653.22|650.42|653.09|650.29|0
1647475640000|2022-03-17 00:07:20|652.85|650.05|653.09|650.29|653.33|650.53|652.85|650.05|0
1647475650000|2022-03-17 00:07:30|652.85|650.05|652.85|650.05|652.85|650.05|652.85|650.05|0
1647475660000|2022-03-17 00:07:40|652.74|649.94|653.09|650.29|653.09|650.29|652.61|649.81|0
1647475670000|2022-03-17 00:07:50|653.22|650.42|653.09|650.29|653.22|650.42|653.09|650.29|0
1647475680000|2022-03-17 00:08:00|653.33|650.53|653.09|650.29|653.33|650.53|653.09|650.29|0
1647475690000|2022-03-17 00:08:10|652.85|650.05|653.57|650.77|653.57|650.77|652.85|650.05|0
1647475700000|2022-03-17 00:08:20|653.81|651.01|654.29|651.49|654.29|651.49|653.57|650.77|0
1647475710000|2022-03-17 00:08:30|654.05|651.25|654.29|651.49|654.53|651.73|654.05|651.25|0
1647475720000|2022-03-17 00:08:40|654.05|651.25|653.81|651.01|654.05|651.25|653.81|651.01|0
1647475730000|2022-03-17 00:08:50|653.57|650.77|653.81|651.01|653.81|651.01|653.57|650.77|0
1647475740000|2022-03-17 00:09:00|653.7|650.9|653.33|650.53|653.7|650.9|653.33|650.53|0
1647475750000|2022-03-17 00:09:10|652.61|649.81|651.89|649.09|652.61|649.81|651.89|649.09|0
1647475760000|2022-03-17 00:09:20|651.65|648.85|651.89|649.09|652.13|649.33|651.65|648.85|0
1647475770000|2022-03-17 00:09:30|651.65|648.85|650.93|648.13|651.65|648.85|650.93|648.13|0
1647475780000|2022-03-17 00:09:40|650.69|647.89|649.97|647.17|650.69|647.89|649.97|647.17|0
1647475790000|2022-03-17 00:09:50|650.21|647.41|650.45|647.65|650.45|647.65|650.1|647.3|0
1647475800000|2022-03-17 00:10:00|650.21|647.41|649.49|646.69|650.21|647.41|649.49|646.69|0
1647475810000|2022-03-17 00:10:10|649.73|646.93|649.49|646.69|649.73|646.93|649.49|646.69|0
1647475820000|2022-03-17 00:10:20|648.78|645.98|649.25|646.45|649.25|646.45|648.54|645.74|0
1647475830000|2022-03-17 00:10:30|649.01|646.21|649.14|646.34|649.14|646.34|649.01|646.21|0
1647475840000|2022-03-17 00:10:40|649.73|646.93|649.86|647.06|649.86|647.06|649.62|646.82|0
1647475850000|2022-03-17 00:10:50|649.97|647.17|649.49|646.69|649.97|647.17|649.49|646.69|0
1647475860000|2022-03-17 00:11:00|649.25|646.45|649.86|647.06|649.86|647.06|649.25|646.45|0
1647475870000|2022-03-17 00:11:10|650.34|647.54|650.21|647.41|650.34|647.54|649.97|647.17|0
1647475880000|2022-03-17 00:11:20|650.1|647.3|649.73|646.93|650.1|647.3|649.49|646.69|0
1647475890000|2022-03-17 00:11:30|649.62|646.82|649.62|646.82|649.62|646.82|649.49|646.69|0
1647475900000|2022-03-17 00:11:40|649.86|647.06|649.86|647.06|649.86|647.06|649.73|646.93|0
1647475910000|2022-03-17 00:11:50|649.73|646.93|650.21|647.41|650.21|647.41|649.73|646.93|0
1647475920000|2022-03-17 00:12:00|649.97|647.17|649.97|647.17|649.97|647.17|649.73|646.93|0
1647475930000|2022-03-17 00:12:10|650.21|647.41|649.73|646.93|650.58|647.78|649.73|646.93|0
1647475940000|2022-03-17 00:12:20|649.86|647.06|649.01|646.21|649.86|647.06|649.01|646.21|0
1647475950000|2022-03-17 00:12:30|649.25|646.45|648.77|645.97|649.25|646.45|648.77|645.97|0
1647475960000|2022-03-17 00:12:40|648.9|646.1|649.25|646.45|649.25|646.45|648.9|646.1|0
1647475970000|2022-03-17 00:12:50|649.01|646.21|648.77|645.97|649.14|646.34|648.77|645.97|0
1647475980000|2022-03-17 00:13:00|649.01|646.21|649.49|646.69|649.49|646.69|649.01|646.21|0
1647475990000|2022-03-17 00:13:10|649.38|646.58|649.49|646.69|649.49|646.69|649.38|646.58|0
1647476000000|2022-03-17 00:13:20|650.69|647.89|650.69|647.89|651.06|648.26|650.69|647.89|0
1647476010000|2022-03-17 00:13:30|650.21|647.41|650.45|647.65|650.45|647.65|650.1|647.3|0
1647476020000|2022-03-17 00:13:40|650.34|647.54|650.82|648.02|650.82|648.02|650.34|647.54|0
1647476030000|2022-03-17 00:13:50|650.93|648.13|651.17|648.37|651.17|648.37|650.93|648.13|0
1647476040000|2022-03-17 00:14:00|651.06|648.26|650.69|647.89|651.06|648.26|650.69|647.89|0
1647476050000|2022-03-17 00:14:10|650.82|648.02|650.69|647.89|650.82|648.02|650.69|647.89|0
1647476060000|2022-03-17 00:14:20|650.58|647.78|650.93|648.13|650.93|648.13|650.58|647.78|0
1647476070000|2022-03-17 00:14:30|651.17|648.37|651.54|648.74|651.54|648.74|651.17|648.37|0
1647476080000|2022-03-17 00:14:40|651.65|648.85|651.78|648.98|651.78|648.98|651.65|648.85|0
1647476090000|2022-03-17 00:14:50|652.02|649.22|651.54|648.74|652.02|649.22|651.54|648.74|0
1647476100000|2022-03-17 00:15:00|650.58|647.78|650.34|647.54|650.58|647.78|650.21|647.41|0
1647476110000|2022-03-17 00:15:10|650.21|647.41|649.97|647.17|650.21|647.41|649.97|647.17|0
1647476120000|2022-03-17 00:15:20|650.21|647.41|650.21|647.41|650.34|647.54|650.21|647.41|0
1647476130000|2022-03-17 00:15:30|650.93|648.13|650.69|647.89|650.93|648.13|650.69|647.89|0
1647476140000|2022-03-17 00:15:40|650.93|648.13|651.06|648.26|651.06|648.26|650.82|648.02|0
1647476150000|2022-03-17 00:15:50|650.93|648.13|651.06|648.26|651.06|648.26|650.93|648.13|0
1647476160000|2022-03-17 00:16:00|651.17|648.37|651.54|648.74|651.89|649.09|651.17|648.37|0
1647476170000|2022-03-17 00:16:10|651.41|648.61|651.41|648.61|651.54|648.74|651.3|648.5|0
1647476180000|2022-03-17 00:16:20|651.3|648.5|652.37|649.57|652.37|649.57|651.3|648.5|0
1647476190000|2022-03-17 00:16:30|652.61|649.81|652.02|649.22|652.61|649.81|652.02|649.22|0
1647476200000|2022-03-17 00:16:40|651.89|649.09|652.02|649.22|652.02|649.22|651.89|649.09|0
1647476210000|2022-03-17 00:16:50|651.89|649.09|651.17|648.37|651.89|649.09|651.17|648.37|0
1647476220000|2022-03-17 00:17:00|651.41|648.61|652.26|649.46|652.26|649.46|651.41|648.61|0
1647476230000|2022-03-17 00:17:10|652.13|649.33|652.13|649.33|652.13|649.33|652.02|649.22|0
1647476240000|2022-03-17 00:17:20|651.65|648.85|651.3|648.5|651.65|648.85|651.3|648.5|0
1647476250000|2022-03-17 00:17:30|651.17|648.37|651.3|648.5|651.3|648.5|650.93|648.13|0
1647476260000|2022-03-17 00:17:40|651.41|648.61|651.06|648.26|651.41|648.61|651.06|648.26|0
1647476270000|2022-03-17 00:17:50|650.93|648.13|651.17|648.37|651.17|648.37|650.93|648.13|0
1647476280000|2022-03-17 00:18:00|651.06|648.26|651.3|648.5|651.41|648.61|651.06|648.26|0
1647476290000|2022-03-17 00:18:10|651.41|648.61|651.17|648.37|651.65|648.85|651.17|648.37|0
1647476300000|2022-03-17 00:18:20|651.06|648.26|651.17|648.37|651.17|648.37|650.93|648.13|0
1647476310000|2022-03-17 00:18:30|651.3|648.5|651.17|648.37|651.3|648.5|651.06|648.26|0
1647476320000|2022-03-17 00:18:40|651.06|648.26|650.58|647.78|651.06|648.26|650.58|647.78|0
1647476330000|2022-03-17 00:18:50|650.69|647.89|650.58|647.78|650.69|647.89|650.58|647.78|0
1647476340000|2022-03-17 00:19:00|650.21|647.41|650.45|647.65|650.58|647.78|650.21|647.41|0
1647476350000|2022-03-17 00:19:10|650.21|647.41|650.45|647.65|650.45|647.65|650.21|647.41|0
1647476360000|2022-03-17 00:19:20|650.21|647.41|650.45|647.65|650.45|647.65|650.21|647.41|0
1647476370000|2022-03-17 00:19:30|650.21|647.41|649.97|647.17|650.34|647.54|649.97|647.17|0
1647476380000|2022-03-17 00:19:40|649.73|646.93|649.73|646.93|649.73|646.93|649.49|646.69|0
1647476390000|2022-03-17 00:19:50|649.62|646.82|650.45|647.65|650.45|647.65|649.62|646.82|0
1647476400000|2022-03-17 00:20:00|649.97|647.17|649.97|647.17|649.97|647.17|649.38|646.58|0
1647476410000|2022-03-17 00:20:10|649.73|646.93|649.97|647.17|649.97|647.17|649.73|646.93|0
1647476420000|2022-03-17 00:20:20|649.73|646.93|649.62|646.82|649.73|646.93|649.62|646.82|0
1647476430000|2022-03-17 00:20:30|649.49|646.69|650.58|647.78|650.58|647.78|649.49|646.69|0
1647476440000|2022-03-17 00:20:40|650.82|648.02|651.3|648.5|651.3|648.5|650.82|648.02|0
1647476450000|2022-03-17 00:20:50|650.69|647.89|651.06|648.26|651.06|648.26|650.69|647.89|0
1647476460000|2022-03-17 00:21:00|650.69|647.89|651.41|648.61|651.41|648.61|650.69|647.89|0
1647476470000|2022-03-17 00:21:10|651.3|648.5|651.06|648.26|651.41|648.61|651.06|648.26|0
1647476480000|2022-03-17 00:21:20|651.17|648.37|650.93|648.13|651.17|648.37|650.69|647.89|0
1647476490000|2022-03-17 00:21:30|651.06|648.26|651.41|648.61|651.41|648.61|651.06|648.26|0
1647476500000|2022-03-17 00:21:40|651.65|648.85|650.69|647.89|651.65|648.85|650.69|647.89|0
1647476510000|2022-03-17 00:21:50|650.82|648.02|651.06|648.26|651.17|648.37|650.82|648.02|0
1647476520000|2022-03-17 00:22:00|650.69|647.89|650.93|648.13|650.93|648.13|650.69|647.89|0
1647476530000|2022-03-17 00:22:10|650.69|647.89|650.69|647.89|650.69|647.89|650.69|647.89|0
1647476540000|2022-03-17 00:22:20|650.82|648.02|650.45|647.65|650.82|648.02|650.45|647.65|0
1647476550000|2022-03-17 00:22:30|650.58|647.78|650.45|647.65|650.93|648.13|650.45|647.65|0
1647476560000|2022-03-17 00:22:40|650.1|647.3|650.21|647.41|650.21|647.41|650.1|647.3|0
1647476570000|2022-03-17 00:22:50|650.34|647.54|650.69|647.89|650.69|647.89|650.34|647.54|0
1647476580000|2022-03-17 00:23:00|650.45|647.65|650.69|647.89|650.69|647.89|650.21|647.41|0
1647476590000|2022-03-17 00:23:10|650.93|648.13|650.93|648.13|650.93|648.13|650.93|648.13|0
1647476600000|2022-03-17 00:23:20|650.34|647.54|649.49|646.69|650.34|647.54|649.49|646.69|0
1647476610000|2022-03-17 00:23:30|649.73|646.93|650.21|647.41|650.34|647.54|649.73|646.93|0
1647476620000|2022-03-17 00:23:40|650.34|647.54|650.21|647.41|650.69|647.89|650.1|647.3|0
1647476630000|2022-03-17 00:23:50|650.1|647.3|650.1|647.3|650.34|647.54|650.1|647.3|0
1647476640000|2022-03-17 00:24:00|649.86|647.06|649.86|647.06|649.86|647.06|649.73|646.93|0
1647476650000|2022-03-17 00:24:10|649.97|647.17|649.97|647.17|650.1|647.3|649.97|647.17|0
1647476660000|2022-03-17 00:24:20|650.21|647.41|650.34|647.54|650.45|647.65|650.21|647.41|0
1647476670000|2022-03-17 00:24:30|650.45|647.65|650.58|647.78|650.58|647.78|650.45|647.65|0
1647476680000|2022-03-17 00:24:40|650.34|647.54|650.34|647.54|650.45|647.65|650.34|647.54|0
1647476690000|2022-03-17 00:24:50|650.45|647.65|650.45|647.65|650.58|647.78|650.45|647.65|0
1647476700000|2022-03-17 00:25:00|650.58|647.78|648.66|645.86|650.58|647.78|648.66|645.86|0
1647476710000|2022-03-17 00:25:10|648.9|646.1|649.01|646.21|649.01|646.21|648.66|645.86|0
1647476720000|2022-03-17 00:25:20|648.42|645.62|648.05|645.25|648.42|645.62|648.05|645.25|0
1647476730000|2022-03-17 00:25:30|648.18|645.38|648.77|645.97|648.77|645.97|648.18|645.38|0
1647476740000|2022-03-17 00:25:40|648.9|646.1|648.66|645.86|649.01|646.21|648.66|645.86|0
1647476750000|2022-03-17 00:25:50|648.53|645.73|648.53|645.73|648.53|645.73|648.29|645.49|0
1647476760000|2022-03-17 00:26:00|648.77|645.97|648.66|645.86|648.77|645.97|648.66|645.86|0
1647476770000|2022-03-17 00:26:10|648.29|645.49|648.29|645.49|648.29|645.49|648.29|645.49|0
1647476780000|2022-03-17 00:26:20|648.53|645.73|648.66|645.86|648.77|645.97|648.53|645.73|0
1647476790000|2022-03-17 00:26:30|648.77|645.97|649.01|646.21|649.25|646.45|648.77|645.97|0
1647476800000|2022-03-17 00:26:40|648.9|646.1|649.49|646.69|649.49|646.69|648.9|646.1|0
1647476810000|2022-03-17 00:26:50|649.38|646.58|649.49|646.69|649.49|646.69|649.38|646.58|0
1647476820000|2022-03-17 00:27:00|649.62|646.82|650.21|647.41|650.21|647.41|649.62|646.82|0
1647476830000|2022-03-17 00:27:10|650.1|647.3|650.1|647.3|650.21|647.41|650.1|647.3|0
1647476840000|2022-03-17 00:27:20|650.21|647.41|650.34|647.54|650.34|647.54|650.21|647.41|0
1647476850000|2022-03-17 00:27:30|650.21|647.41|650.58|647.78|650.58|647.78|649.97|647.17|0
1647476860000|2022-03-17 00:27:40|650.34|647.54|650.1|647.3|650.34|647.54|649.97|647.17|0
1647476870000|2022-03-17 00:27:50|649.97|647.17|649.62|646.82|650.1|647.3|649.62|646.82|0
1647476880000|2022-03-17 00:28:00|649.49|646.69|649.62|646.82|649.86|647.06|649.49|646.69|0
1647476890000|2022-03-17 00:28:10|649.49|646.69|649.73|646.93|649.73|646.93|649.49|646.69|0
1647476900000|2022-03-17 00:28:20|649.86|647.06|649.73|646.93|649.86|647.06|649.73|646.93|0
1647476910000|2022-03-17 00:28:30|649.25|646.45|649.38|646.58|649.38|646.58|649.25|646.45|0
1647476920000|2022-03-17 00:28:40|649.25|646.45|649.25|646.45|649.25|646.45|649.01|646.21|0
1647476930000|2022-03-17 00:28:50|649.38|646.58|649.14|646.34|649.38|646.58|649.14|646.34|0
1647476940000|2022-03-17 00:29:00|648.9|646.1|649.01|646.21|649.01|646.21|648.77|645.97|0
1647476950000|2022-03-17 00:29:10|649.25|646.45|649.01|646.21|649.25|646.45|649.01|646.21|0
1647476960000|2022-03-17 00:29:20|649.14|646.34|649.38|646.58|649.38|646.58|649.14|646.34|0
1647476970000|2022-03-17 00:29:30|649.49|646.69|649.62|646.82|649.62|646.82|649.49|646.69|0
1647476980000|2022-03-17 00:29:40|650.34|647.54|651.41|648.61|651.41|648.61|650.34|647.54|0
1647476990000|2022-03-17 00:29:50|651.17|648.37|650.93|648.13|651.17|648.37|650.93|648.13|0
1647477000000|2022-03-17 00:30:00|651.17|648.37|649.97|647.17|651.17|648.37|649.97|647.17|0
1647477010000|2022-03-17 00:30:10|649.49|646.69|649.01|646.21|649.49|646.69|649.01|646.21|0
1647477020000|2022-03-17 00:30:20|649.25|646.45|650.21|647.41|650.21|647.41|649.25|646.45|0
1647477030000|2022-03-17 00:30:30|649.86|647.06|649.73|646.93|649.86|647.06|649.73|646.93|0
1647477040000|2022-03-17 00:30:40|649.86|647.06|649.62|646.82|649.86|647.06|649.62|646.82|0
1647477050000|2022-03-17 00:30:50|649.73|646.93|649.49|646.69|649.73|646.93|649.49|646.69|0
1647477060000|2022-03-17 00:31:00|649.73|646.93|650.1|647.3|650.1|647.3|649.73|646.93|0
1647477070000|2022-03-17 00:31:10|650.45|647.65|650.21|647.41|650.58|647.78|650.21|647.41|0
1647477080000|2022-03-17 00:31:20|650.45|647.65|650.69|647.89|650.69|647.89|650.45|647.65|0
1647477090000|2022-03-17 00:31:30|650.58|647.78|650.45|647.65|650.69|647.89|650.45|647.65|0
1647477100000|2022-03-17 00:31:40|650.82|648.02|651.17|648.37|651.17|648.37|650.82|648.02|0
1647477110000|2022-03-17 00:31:50|650.93|648.13|651.06|648.26|651.06|648.26|650.93|648.13|0
1647477120000|2022-03-17 00:32:00|650.93|648.13|650.82|648.02|650.93|648.13|650.82|648.02|0
1647477130000|2022-03-17 00:32:10|650.69|647.89|651.17|648.37|651.17|648.37|650.69|647.89|0
1647477140000|2022-03-17 00:32:20|650.93|648.13|650.93|648.13|651.06|648.26|650.93|648.13|0
1647477150000|2022-03-17 00:32:30|650.21|647.41|650.21|647.41|650.34|647.54|650.21|647.41|0
1647477160000|2022-03-17 00:32:40|650.1|647.3|650.45|647.65|650.45|647.65|650.1|647.3|0
1647477170000|2022-03-17 00:32:50|650.58|647.78|650.45|647.65|650.69|647.89|650.45|647.65|0
1647477180000|2022-03-17 00:33:00|650.34|647.54|650.45|647.65|650.45|647.65|650.21|647.41|0
1647477190000|2022-03-17 00:33:10|650.58|647.78|650.58|647.78|650.69|647.89|650.58|647.78|0
1647477200000|2022-03-17 00:33:20|650.45|647.65|650.21|647.41|650.45|647.65|650.21|647.41|0
1647477210000|2022-03-17 00:33:30|649.97|647.17|650.21|647.41|650.21|647.41|649.97|647.17|0
1647477230000|2022-03-17 00:33:50|650.34|647.54|650.34|647.54|650.34|647.54|650.34|647.54|0
1647477240000|2022-03-17 00:34:00|650.45|647.65|650.69|647.89|650.82|648.02|650.45|647.65|0
1647477250000|2022-03-17 00:34:10|650.82|648.02|651.17|648.37|651.17|648.37|650.82|648.02|0
1647477260000|2022-03-17 00:34:20|650.45|647.65|650.58|647.78|650.58|647.78|650.34|647.54|0
1647477270000|2022-03-17 00:34:30|650.45|647.65|651.05|648.25|651.05|648.25|650.45|647.65|0
1647477280000|2022-03-17 00:34:40|651.17|648.37|651.05|648.25|651.41|648.61|651.05|648.25|0
1647477290000|2022-03-17 00:34:50|651.17|648.37|651.17|648.37|651.17|648.37|651.17|648.37|0
1647477300000|2022-03-17 00:35:00|651.05|648.25|650.93|648.13|651.05|648.25|650.93|648.13|0
1647477310000|2022-03-17 00:35:10|651.05|648.25|651.05|648.25|651.17|648.37|651.05|648.25|0
1647477320000|2022-03-17 00:35:20|651.41|648.61|651.41|648.61|651.65|648.85|651.41|648.61|0
1647477330000|2022-03-17 00:35:30|651.53|648.73|651.41|648.61|651.53|648.73|651.17|648.37|0
1647477340000|2022-03-17 00:35:40|650.93|648.13|650.81|648.01|651.17|648.37|650.81|648.01|0
1647477350000|2022-03-17 00:35:50|650.69|647.89|650.69|647.89|650.69|647.89|650.58|647.78|0
1647477360000|2022-03-17 00:36:00|650.45|647.65|650.69|647.89|650.69|647.89|650.45|647.65|0
1647477370000|2022-03-17 00:36:10|650.81|648.01|650.81|648.01|650.81|648.01|650.69|647.89|0
1647477380000|2022-03-17 00:36:20|650.93|648.13|650.69|647.89|650.93|648.13|650.69|647.89|0
1647477390000|2022-03-17 00:36:30|650.93|648.13|651.05|648.25|651.05|648.25|650.93|648.13|0
1647477400000|2022-03-17 00:36:40|651.53|648.73|651.17|648.37|651.53|648.73|651.17|648.37|0
1647477410000|2022-03-17 00:36:50|651.05|648.25|650.93|648.13|651.05|648.25|650.93|648.13|0
1647477420000|2022-03-17 00:37:00|651.17|648.37|650.69|647.89|651.17|648.37|650.69|647.89|0
1647477430000|2022-03-17 00:37:10|650.93|648.13|650.81|648.01|650.93|648.13|650.81|648.01|0
1647477440000|2022-03-17 00:37:20|650.69|647.89|650.81|648.01|650.81|648.01|650.69|647.89|0
1647477450000|2022-03-17 00:37:30|650.69|647.89|650.45|647.65|650.69|647.89|650.45|647.65|0
1647477460000|2022-03-17 00:37:40|650.21|647.41|649.97|647.17|650.21|647.41|649.73|646.93|0
1647477470000|2022-03-17 00:37:50|649.86|647.06|649.73|646.93|649.97|647.17|649.73|646.93|0
1647477480000|2022-03-17 00:38:00|649.49|646.69|649.86|647.06|649.86|647.06|649.49|646.69|0
1647477490000|2022-03-17 00:38:10|649.97|647.17|649.73|646.93|650.1|647.3|649.73|646.93|0
1647477500000|2022-03-17 00:38:20|649.97|647.17|649.73|646.93|649.97|647.17|649.73|646.93|0
1647477510000|2022-03-17 00:38:30|649.86|647.06|649.97|647.17|649.97|647.17|649.86|647.06|0
1647477520000|2022-03-17 00:38:40|650.21|647.41|650.45|647.65|650.69|647.89|650.21|647.41|0
1647477530000|2022-03-17 00:38:50|650.33|647.53|649.86|647.06|650.33|647.53|649.86|647.06|0
1647477540000|2022-03-17 00:39:00|649.97|647.17|650.1|647.3|650.1|647.3|649.97|647.17|0
1647477550000|2022-03-17 00:39:10|649.97|647.17|649.86|647.06|649.97|647.17|649.86|647.06|0
1647477560000|2022-03-17 00:39:20|649.62|646.82|649.86|647.06|649.86|647.06|649.62|646.82|0
1647477570000|2022-03-17 00:39:30|649.97|647.17|650.21|647.41|650.21|647.41|649.97|647.17|0
1647477580000|2022-03-17 00:39:40|649.97|647.17|649.97|647.17|650.21|647.41|649.97|647.17|0
1647477590000|2022-03-17 00:39:50|650.1|647.3|650.1|647.3|650.1|647.3|650.1|647.3|0
1647477600000|2022-03-17 00:40:00|650.21|647.41|649.49|646.69|650.21|647.41|649.49|646.69|0
1647477630000|2022-03-17 00:40:30|649.25|646.45|649.38|646.58|649.38|646.58|649.25|646.45|0
1647477640000|2022-03-17 00:40:40|649.25|646.45|649.25|646.45|649.49|646.69|649.25|646.45|0
1647477650000|2022-03-17 00:40:50|649.38|646.58|649.97|647.17|649.97|647.17|649.38|646.58|0
1647477660000|2022-03-17 00:41:00|650.21|647.41|650.21|647.41|650.21|647.41|650.21|647.41|0
1647477670000|2022-03-17 00:41:10|649.97|647.17|649.97|647.17|649.97|647.17|649.97|647.17|0
1647477680000|2022-03-17 00:41:20|650.09|647.29|650.21|647.41|650.21|647.41|650.09|647.29|0
1647477690000|2022-03-17 00:41:30|650.09|647.29|650.21|647.41|650.21|647.41|650.09|647.29|0
1647477700000|2022-03-17 00:41:40|650.33|647.53|650.21|647.41|650.33|647.53|650.21|647.41|0
1647477710000|2022-03-17 00:41:50|650.33|647.53|650.45|647.65|650.45|647.65|650.33|647.53|0
1647477720000|2022-03-17 00:42:00|650.33|647.53|650.21|647.41|650.45|647.65|650.21|647.41|0
1647477730000|2022-03-17 00:42:10|650.33|647.53|650.33|647.53|650.33|647.53|650.21|647.41|0
1647477740000|2022-03-17 00:42:20|650.21|647.41|650.45|647.65|650.45|647.65|650.21|647.41|0
1647477750000|2022-03-17 00:42:30|650.33|647.53|650.45|647.65|650.69|647.89|650.33|647.53|0
1647477760000|2022-03-17 00:42:40|650.21|647.41|650.45|647.65|650.45|647.65|650.09|647.29|0
1647477780000|2022-03-17 00:43:00|650.57|647.77|650.57|647.77|650.57|647.77|650.45|647.65|0
1647477790000|2022-03-17 00:43:10|650.69|647.89|651.17|648.37|651.17|648.37|650.69|647.89|0
1647477800000|2022-03-17 00:43:20|651.29|648.49|651.17|648.37|651.29|648.49|651.17|648.37|0
1647477810000|2022-03-17 00:43:30|650.93|648.13|650.93|648.13|650.93|648.13|650.93|648.13|0
1647477820000|2022-03-17 00:43:40|651.17|648.37|651.05|648.25|651.17|648.37|651.05|648.25|0
1647477830000|2022-03-17 00:43:50|650.93|648.13|650.93|648.13|650.93|648.13|650.81|648.01|0
1647477840000|2022-03-17 00:44:00|650.81|648.01|650.93|648.13|650.93|648.13|650.81|648.01|0
1647477850000|2022-03-17 00:44:10|650.57|647.77|650.57|647.77|650.69|647.89|650.57|647.77|0
1647477860000|2022-03-17 00:44:20|650.45|647.65|650.69|647.89|650.69|647.89|650.45|647.65|0
1647477870000|2022-03-17 00:44:30|650.93|648.13|650.69|647.89|650.93|648.13|650.69|647.89|0
1647477890000|2022-03-17 00:44:50|650.81|648.01|650.93|648.13|650.93|648.13|650.81|648.01|0
1647477900000|2022-03-17 00:45:00|650.81|648.01|650.57|647.77|650.93|648.13|650.57|647.77|0
1647477910000|2022-03-17 00:45:10|650.45|647.65|650.21|647.41|650.45|647.65|650.21|647.41|0
1647477920000|2022-03-17 00:45:20|650.45|647.65|650.45|647.65|650.45|647.65|650.45|647.65|0
1647477930000|2022-03-17 00:45:30|650.21|647.41|650.21|647.41|650.21|647.41|650.21|647.41|0
1647477940000|2022-03-17 00:45:40|650.09|647.29|649.97|647.17|650.09|647.29|649.97|647.17|0
1647477950000|2022-03-17 00:45:50|650.09|647.29|650.09|647.29|650.09|647.29|650.09|647.29|0
1647477960000|2022-03-17 00:46:00|649.97|647.17|649.97|647.17|650.21|647.41|649.97|647.17|0
1647477970000|2022-03-17 00:46:10|650.21|647.41|649.85|647.05|650.21|647.41|649.85|647.05|0
1647477980000|2022-03-17 00:46:20|649.73|646.93|649.49|646.69|649.73|646.93|649.49|646.69|0
1647477990000|2022-03-17 00:46:30|649.73|646.93|649.61|646.81|649.73|646.93|649.61|646.81|0
1647478000000|2022-03-17 00:46:40|649.73|646.93|649.73|646.93|649.73|646.93|649.73|646.93|0
1647478010000|2022-03-17 00:46:50|649.97|647.17|650.21|647.41|650.21|647.41|649.97|647.17|0
1647478020000|2022-03-17 00:47:00|650.33|647.53|650.45|647.65|650.45|647.65|650.21|647.41|0
1647478040000|2022-03-17 00:47:20|650.21|647.41|650.09|647.29|650.21|647.41|650.09|647.29|0
1647478050000|2022-03-17 00:47:30|650.21|647.41|650.45|647.65|650.45|647.65|650.21|647.41|0
1647478060000|2022-03-17 00:47:40|650.21|647.41|650.21|647.41|650.21|647.41|650.21|647.41|0
1647478070000|2022-03-17 00:47:50|650.45|647.65|650.45|647.65|650.45|647.65|650.45|647.65|0
1647478080000|2022-03-17 00:48:00|650.33|647.53|650.33|647.53|650.33|647.53|650.33|647.53|0
1647478090000|2022-03-17 00:48:10|650.21|647.41|649.97|647.17|650.21|647.41|649.97|647.17|0
1647478110000|2022-03-17 00:48:30|649.85|647.05|649.49|646.69|649.85|647.05|649.49|646.69|0
1647478120000|2022-03-17 00:48:40|649.73|646.93|649.73|646.93|649.73|646.93|649.73|646.93|0
1647478140000|2022-03-17 00:49:00|649.85|647.05|649.49|646.69|649.85|647.05|649.49|646.69|0
1647478150000|2022-03-17 00:49:10|649.61|646.81|649.61|646.81|649.61|646.81|649.49|646.69|0
1647478160000|2022-03-17 00:49:20|649.73|646.93|649.73|646.93|649.97|647.17|649.73|646.93|0
1647478170000|2022-03-17 00:49:30|649.85|647.05|649.73|646.93|649.85|647.05|649.73|646.93|0
1647478180000|2022-03-17 00:49:40|649.85|647.05|649.97|647.17|649.97|647.17|649.85|647.05|0
1647478190000|2022-03-17 00:49:50|649.85|647.05|649.85|647.05|649.85|647.05|649.73|646.93|0
1647478200000|2022-03-17 00:50:00|649.97|647.17|649.49|646.69|649.97|647.17|649.49|646.69|0
1647478210000|2022-03-17 00:50:10|649.61|646.81|649.25|646.45|649.61|646.81|649.25|646.45|0
1647478220000|2022-03-17 00:50:20|649.97|647.17|649.97|647.17|649.97|647.17|649.97|647.17|0
1647478230000|2022-03-17 00:50:30|649.73|646.93|649.73|646.93|649.97|647.17|649.73|646.93|0
1647478240000|2022-03-17 00:50:40|649.61|646.81|649.73|646.93|649.73|646.93|649.61|646.81|0
1647478250000|2022-03-17 00:50:50|649.37|646.57|649.49|646.69|649.49|646.69|649.37|646.57|0
1647478260000|2022-03-17 00:51:00|649.73|646.93|649.49|646.69|649.73|646.93|649.49|646.69|0
1647478270000|2022-03-17 00:51:10|649.37|646.57|649.25|646.45|649.37|646.57|649.25|646.45|0
1647478280000|2022-03-17 00:51:20|649.13|646.33|648.77|645.97|649.13|646.33|648.77|645.97|0
1647478290000|2022-03-17 00:51:30|648.53|645.73|648.53|645.73|648.53|645.73|648.53|645.73|0
1647478300000|2022-03-17 00:51:40|647.94|645.14|648.05|645.25|648.05|645.25|647.94|645.14|0
1647478310000|2022-03-17 00:51:50|648.29|645.49|648.29|645.49|648.29|645.49|648.29|645.49|0
1647478320000|2022-03-17 00:52:00|648.18|645.38|647.09|644.29|648.18|645.38|647.09|644.29|0
1647478330000|2022-03-17 00:52:10|647.33|644.53|647.81|645.01|647.81|645.01|647.33|644.53|0
1647478340000|2022-03-17 00:52:20|647.94|645.14|647.81|645.01|647.94|645.14|647.81|645.01|0
1647478350000|2022-03-17 00:52:30|648.29|645.49|648.29|645.49|648.29|645.49|648.05|645.25|0
1647478360000|2022-03-17 00:52:40|648.05|645.25|647.81|645.01|648.05|645.25|647.81|645.01|0
1647478380000|2022-03-17 00:53:00|647.94|645.14|648.29|645.49|648.29|645.49|647.94|645.14|0
1647478410000|2022-03-17 00:53:30|648.05|645.25|648.05|645.25|648.05|645.25|648.05|645.25|0
1647478420000|2022-03-17 00:53:40|648.29|645.49|648.29|645.49|648.29|645.49|648.29|645.49|0
1647478430000|2022-03-17 00:53:50|648.05|645.25|648.05|645.25|648.05|645.25|647.81|645.01|0
1647478440000|2022-03-17 00:54:00|647.94|645.14|647.94|645.14|647.94|645.14|647.94|645.14|0
1647478450000|2022-03-17 00:54:10|648.05|645.25|648.29|645.49|648.29|645.49|647.81|645.01|0
1647478460000|2022-03-17 00:54:20|648.18|645.38|649.49|646.69|649.73|646.93|648.18|645.38|0
1647478470000|2022-03-17 00:54:30|649.97|647.17|649.73|646.93|650.09|647.29|649.73|646.93|0
1647478480000|2022-03-17 00:54:40|649.49|646.69|649.25|646.45|649.49|646.69|649.25|646.45|0
1647478490000|2022-03-17 00:54:50|649.01|646.21|649.37|646.57|649.37|646.57|649.01|646.21|0
1647478500000|2022-03-17 00:55:00|648.77|645.97|648.89|646.09|649.01|646.21|648.77|645.97|0
1647478510000|2022-03-17 00:55:10|649.01|646.21|649.01|646.21|649.01|646.21|649.01|646.21|0
1647478520000|2022-03-17 00:55:20|649.37|646.57|649.25|646.45|649.37|646.57|649.25|646.45|0
1647478530000|2022-03-17 00:55:30|649.01|646.21|649.25|646.45|649.25|646.45|649.01|646.21|0
1647478540000|2022-03-17 00:55:40|649.49|646.69|649.49|646.69|649.49|646.69|649.49|646.69|0
1647478550000|2022-03-17 00:55:50|649.25|646.45|649.37|646.57|649.37|646.57|649.25|646.45|0
1647478560000|2022-03-17 00:56:00|649.49|646.69|649.49|646.69|649.49|646.69|649.37|646.57|0
1647478570000|2022-03-17 00:56:10|649.97|647.17|649.73|646.93|649.97|647.17|649.73|646.93|0
1647478580000|2022-03-17 00:56:20|649.49|646.69|649.25|646.45|649.73|646.93|649.25|646.45|0
1647478590000|2022-03-17 00:56:30|649.37|646.57|649.61|646.81|649.61|646.81|649.37|646.57|0
1647478600000|2022-03-17 00:56:40|649.49|646.69|649.73|646.93|649.73|646.93|649.49|646.69|0
1647478610000|2022-03-17 00:56:50|649.61|646.81|649.97|647.17|649.97|647.17|649.61|646.81|0
1647478620000|2022-03-17 00:57:00|649.61|646.81|649.49|646.69|649.61|646.81|649.49|646.69|0
1647478630000|2022-03-17 00:57:10|649.61|646.81|649.85|647.05|649.97|647.17|649.61|646.81|0
1647478640000|2022-03-17 00:57:20|649.97|647.17|649.49|646.69|649.97|647.17|649.49|646.69|0
1647478650000|2022-03-17 00:57:30|649.73|646.93|649.85|647.05|649.85|647.05|649.73|646.93|0
1647478660000|2022-03-17 00:57:40|649.73|646.93|649.49|646.69|649.97|647.17|649.49|646.69|0
1647478680000|2022-03-17 00:58:00|649.61|646.81|649.61|646.81|649.61|646.81|649.61|646.81|0
1647478690000|2022-03-17 00:58:10|649.49|646.69|649.49|646.69|649.61|646.81|649.49|646.69|0
1647478710000|2022-03-17 00:58:30|649.37|646.57|649.25|646.45|649.37|646.57|649.25|646.45|0
1647478720000|2022-03-17 00:58:40|649.49|646.69|649.49|646.69|649.49|646.69|649.49|646.69|0
1647478730000|2022-03-17 00:58:50|649.61|646.81|649.49|646.69|649.61|646.81|649.49|646.69|0
1647478740000|2022-03-17 00:59:00|649.73|646.93|649.97|647.17|649.97|647.17|649.73|646.93|0
1647478750000|2022-03-17 00:59:10|649.73|646.93|649.61|646.81|649.73|646.93|649.61|646.81|0
1647478760000|2022-03-17 00:59:20|649.49|646.69|649.49|646.69|649.61|646.81|649.49|646.69|0
1647478790000|2022-03-17 00:59:50|649.73|646.93|649.25|646.45|649.73|646.93|649.25|646.45|0
1647478800000|2022-03-17 01:00:00|649.01|646.21|649.25|646.45|649.25|646.45|649.01|646.21|0
1647478810000|2022-03-17 01:00:10|649.37|646.57|649.85|647.05|649.85|647.05|649.37|646.57|0
1647478820000|2022-03-17 01:00:20|649.97|647.17|650.45|647.65|650.45|647.65|649.97|647.17|0
1647478830000|2022-03-17 01:00:30|650.33|647.53|650.21|647.41|650.33|647.53|650.21|647.41|0
1647478840000|2022-03-17 01:00:40|650.45|647.65|650.45|647.65|650.45|647.65|650.45|647.65|0
1647478850000|2022-03-17 01:00:50|650.21|647.41|650.33|647.53|650.45|647.65|650.21|647.41|0
1647478860000|2022-03-17 01:01:00|650.69|647.89|650.21|647.41|650.69|647.89|650.09|647.29|0
1647478870000|2022-03-17 01:01:10|649.97|647.17|649.97|647.17|650.09|647.29|649.85|647.05|0
1647478880000|2022-03-17 01:01:20|650.09|647.29|650.33|647.53|650.33|647.53|649.97|647.17|0
1647478890000|2022-03-17 01:01:30|650.09|647.29|649.73|646.93|650.09|647.29|649.73|646.93|0
1647478900000|2022-03-17 01:01:40|650.21|647.41|650.45|647.65|650.45|647.65|650.21|647.41|0
1647478910000|2022-03-17 01:01:50|650.21|647.41|650.69|647.89|650.69|647.89|650.21|647.41|0
1647478920000|2022-03-17 01:02:00|650.93|648.13|650.69|647.89|650.93|648.13|650.69|647.89|0
1647478930000|2022-03-17 01:02:10|650.21|647.41|650.21|647.41|650.21|647.41|650.21|647.41|0
1647478940000|2022-03-17 01:02:20|650.45|647.65|650.45|647.65|650.45|647.65|649.97|647.17|0
1647478950000|2022-03-17 01:02:30|650.21|647.41|649.97|647.17|650.21|647.41|649.97|647.17|0
1647478960000|2022-03-17 01:02:40|649.73|646.93|649.97|647.17|649.97|647.17|649.73|646.93|0
1647478970000|2022-03-17 01:02:50|650.21|647.41|650.33|647.53|650.33|647.53|649.97|647.17|0
1647478980000|2022-03-17 01:03:00|650.21|647.41|650.21|647.41|650.21|647.41|649.97|647.17|0
1647478990000|2022-03-17 01:03:10|650.09|647.29|650.21|647.41|650.21|647.41|649.97|647.17|0
1647479000000|2022-03-17 01:03:20|649.97|647.17|650.21|647.41|650.21|647.41|649.73|646.93|0
1647479010000|2022-03-17 01:03:30|650.09|647.29|649.73|646.93|650.09|647.29|649.73|646.93|0
1647479020000|2022-03-17 01:03:40|649.25|646.45|649.25|646.45|649.49|646.69|649.25|646.45|0
1647479030000|2022-03-17 01:03:50|649.37|646.57|649.49|646.69|649.49|646.69|649.37|646.57|0
1647479040000|2022-03-17 01:04:00|649.73|646.93|649.97|647.17|650.21|647.41|649.73|646.93|0
1647479050000|2022-03-17 01:04:10|649.73|646.93|649.73|646.93|649.85|647.05|649.61|646.81|0
1647479060000|2022-03-17 01:04:20|649.97|647.17|650.45|647.65|650.45|647.65|649.97|647.17|0
1647479070000|2022-03-17 01:04:30|650.33|647.53|650.21|647.41|650.33|647.53|650.21|647.41|0
1647479080000|2022-03-17 01:04:40|649.85|647.05|650.33|647.53|650.33|647.53|649.85|647.05|0
1647479090000|2022-03-17 01:04:50|650.21|647.41|650.09|647.29|650.21|647.41|649.97|647.17|0
1647479100000|2022-03-17 01:05:00|650.21|647.41|649.97|647.17|650.21|647.41|649.61|646.81|0
1647479110000|2022-03-17 01:05:10|650.09|647.29|650.09|647.29|650.21|647.41|650.09|647.29|0
1647479120000|2022-03-17 01:05:20|650.21|647.41|650.93|648.13|650.93|648.13|650.21|647.41|0
1647479130000|2022-03-17 01:05:30|651.41|648.61|651.17|648.37|651.41|648.61|651.17|648.37|0
1647479140000|2022-03-17 01:05:40|651.29|648.49|651.41|648.61|651.53|648.73|651.29|648.49|0
1647479150000|2022-03-17 01:05:50|651.17|648.37|651.41|648.61|651.41|648.61|651.17|648.37|0
1647479160000|2022-03-17 01:06:00|651.17|648.37|651.17|648.37|651.17|648.37|651.17|648.37|0
1647479170000|2022-03-17 01:06:10|651.41|648.61|651.41|648.61|651.41|648.61|651.41|648.61|0
1647479180000|2022-03-17 01:06:20|651.65|648.85|651.17|648.37|651.65|648.85|651.17|648.37|0
1647479190000|2022-03-17 01:06:30|651.41|648.61|651.41|648.61|651.65|648.85|651.41|648.61|0
1647479200000|2022-03-17 01:06:40|651.65|648.85|651.41|648.61|651.65|648.85|651.41|648.61|0
1647479210000|2022-03-17 01:06:50|651.17|648.37|651.29|648.49|651.41|648.61|651.17|648.37|0
1647479220000|2022-03-17 01:07:00|651.17|648.37|651.17|648.37|651.17|648.37|651.17|648.37|0
1647479230000|2022-03-17 01:07:10|651.41|648.61|651.65|648.85|651.65|648.85|651.41|648.61|0
1647479240000|2022-03-17 01:07:20|653.09|650.29|653.09|650.29|653.09|650.29|653.09|650.29|0
1647479250000|2022-03-17 01:07:30|653.33|650.53|653.45|650.65|653.45|650.65|653.09|650.29|0
1647479260000|2022-03-17 01:07:40|653.57|650.77|653.57|650.77|653.57|650.77|653.57|650.77|0
1647479270000|2022-03-17 01:07:50|653.33|650.53|653.57|650.77|653.57|650.77|653.33|650.53|0
1647479280000|2022-03-17 01:08:00|653.33|650.53|653.57|650.77|653.57|650.77|653.33|650.53|0
1647479290000|2022-03-17 01:08:10|653.33|650.53|653.33|650.53|653.33|650.53|653.33|650.53|0
1647479310000|2022-03-17 01:08:30|653.09|650.29|653.09|650.29|653.09|650.29|653.09|650.29|0
1647479320000|2022-03-17 01:08:40|652.85|650.05|653.21|650.41|653.21|650.41|652.85|650.05|0
1647479330000|2022-03-17 01:08:50|653.33|650.53|653.33|650.53|653.33|650.53|653.33|650.53|0
1647479340000|2022-03-17 01:09:00|653.21|650.41|652.85|650.05|653.21|650.41|652.85|650.05|0
1647479350000|2022-03-17 01:09:10|652.61|649.81|652.61|649.81|652.61|649.81|652.61|649.81|0
1647479360000|2022-03-17 01:09:20|652.85|650.05|652.85|650.05|652.85|650.05|652.85|650.05|0
1647479370000|2022-03-17 01:09:30|652.61|649.81|652.61|649.81|652.61|649.81|652.61|649.81|0
1647479390000|2022-03-17 01:09:50|652.37|649.57|652.13|649.33|652.37|649.57|652.13|649.33|0
1647479400000|2022-03-17 01:10:00|651.77|648.97|651.65|648.85|651.89|649.09|651.65|648.85|0
1647479410000|2022-03-17 01:10:10|652.25|649.45|652.37|649.57|652.37|649.57|652.25|649.45|0
1647479420000|2022-03-17 01:10:20|653.09|650.29|653.33|650.53|653.33|650.53|653.09|650.29|0
1647479430000|2022-03-17 01:10:30|653.45|650.65|653.33|650.53|653.45|650.65|653.33|650.53|0
1647479440000|2022-03-17 01:10:40|653.45|650.65|653.33|650.53|653.57|650.77|653.09|650.29|0
1647479450000|2022-03-17 01:10:50|653.09|650.29|653.09|650.29|653.09|650.29|653.09|650.29|0
1647479460000|2022-03-17 01:11:00|652.85|650.05|652.85|650.05|652.85|650.05|652.85|650.05|0
1647479470000|2022-03-17 01:11:10|653.09|650.29|653.09|650.29|653.21|650.41|653.09|650.29|0
1647479480000|2022-03-17 01:11:20|653.33|650.53|652.97|650.17|653.33|650.53|652.97|650.17|0
1647479490000|2022-03-17 01:11:30|653.09|650.29|653.09|650.29|653.09|650.29|653.09|650.29|0
1647479500000|2022-03-17 01:11:40|653.08|650.28|653.56|650.76|653.56|650.76|653.08|650.28|0
1647479510000|2022-03-17 01:11:50|653.69|650.89|653.56|650.76|653.69|650.89|653.56|650.76|0
1647479530000|2022-03-17 01:12:10|653.32|650.52|653.56|650.76|653.56|650.76|653.32|650.52|0
1647479540000|2022-03-17 01:12:20|653.69|650.89|653.8|651|653.8|651|653.69|650.89|0
1647479550000|2022-03-17 01:12:30|653.69|650.89|653.56|650.76|653.69|650.89|653.56|650.76|0
1647479570000|2022-03-17 01:12:50|653.32|650.52|653.08|650.28|653.32|650.52|653.08|650.28|0
1647479580000|2022-03-17 01:13:00|652.84|650.04|652.97|650.17|652.97|650.17|652.84|650.04|0
1647479590000|2022-03-17 01:13:10|652.84|650.04|653.08|650.28|653.08|650.28|652.84|650.04|0
1647479600000|2022-03-17 01:13:20|652.84|650.04|652.84|650.04|652.84|650.04|652.84|650.04|0
1647479610000|2022-03-17 01:13:30|653.08|650.28|653.08|650.28|653.08|650.28|653.08|650.28|0
1647479620000|2022-03-17 01:13:40|653.32|650.52|653.08|650.28|653.32|650.52|653.08|650.28|0
1647479630000|2022-03-17 01:13:50|653.32|650.52|653.56|650.76|653.56|650.76|653.32|650.52|0
1647479640000|2022-03-17 01:14:00|653.8|651|654.04|651.24|654.04|651.24|653.8|651|0
1647479650000|2022-03-17 01:14:10|654.28|651.48|654.28|651.48|654.28|651.48|654.28|651.48|0
1647479660000|2022-03-17 01:14:20|654.04|651.24|654.28|651.48|654.41|651.61|654.04|651.24|0
1647479670000|2022-03-17 01:14:30|654.17|651.37|654.04|651.24|654.17|651.37|654.04|651.24|0
1647479680000|2022-03-17 01:14:40|653.56|650.76|653.56|650.76|653.69|650.89|653.56|650.76|0
1647479690000|2022-03-17 01:14:50|653.69|650.89|654.17|651.37|654.28|651.48|653.69|650.89|0
1647479700000|2022-03-17 01:15:00|654.28|651.48|653.69|650.89|654.28|651.48|653.69|650.89|0
1647479710000|2022-03-17 01:15:10|654.17|651.37|654.52|651.72|654.52|651.72|654.17|651.37|0
1647479720000|2022-03-17 01:15:20|654.28|651.48|655|652.2|655|652.2|654.28|651.48|0
1647479730000|2022-03-17 01:15:30|654.89|652.09|654.28|651.48|654.89|652.09|654.28|651.48|0
1647479740000|2022-03-17 01:15:40|654.52|651.72|654.76|651.96|654.76|651.96|654.28|651.48|0
1647479750000|2022-03-17 01:15:50|655|652.2|654.28|651.48|655|652.2|654.28|651.48|0
1647479760000|2022-03-17 01:16:00|653.8|651|653.8|651|653.8|651|653.8|651|0
1647479770000|2022-03-17 01:16:10|654.04|651.24|653.56|650.76|654.04|651.24|653.56|650.76|0
1647479780000|2022-03-17 01:16:20|653.69|650.89|653.8|651|653.8|651|653.69|650.89|0
1647479790000|2022-03-17 01:16:30|654.28|651.48|654.52|651.72|654.76|651.96|654.28|651.48|0
1647479800000|2022-03-17 01:16:40|654.76|651.96|655.24|652.44|655.24|652.44|654.76|651.96|0
1647479810000|2022-03-17 01:16:50|655.73|652.93|655.97|653.17|655.97|653.17|655.73|652.93|0
1647479820000|2022-03-17 01:17:00|655.48|652.68|654.76|651.96|655.48|652.68|654.52|651.72|0
1647479830000|2022-03-17 01:17:10|653.8|651|654.28|651.48|654.28|651.48|653.8|651|0
1647479840000|2022-03-17 01:17:20|654.04|651.24|653.8|651|654.04|651.24|653.69|650.89|0
1647479850000|2022-03-17 01:17:30|653.45|650.65|653.45|650.65|653.45|650.65|653.45|650.65|0
1647479860000|2022-03-17 01:17:40|653.32|650.52|653.08|650.28|653.32|650.52|653.08|650.28|0
1647479870000|2022-03-17 01:17:50|652.84|650.04|652.84|650.04|653.08|650.28|652.84|650.04|0
1647479880000|2022-03-17 01:18:00|653.32|650.52|653.56|650.76|653.56|650.76|653.32|650.52|0
1647479890000|2022-03-17 01:18:10|653.32|650.52|653.32|650.52|653.32|650.52|653.32|650.52|0
1647479900000|2022-03-17 01:18:20|653.56|650.76|653.56|650.76|653.56|650.76|653.45|650.65|0
1647479910000|2022-03-17 01:18:30|653.32|650.52|653.32|650.52|653.32|650.52|653.32|650.52|0
1647479920000|2022-03-17 01:18:40|653.45|650.65|653.8|651|654.04|651.24|653.45|650.65|0
1647479930000|2022-03-17 01:18:50|653.56|650.76|653.8|651|653.8|651|653.56|650.76|0
1647479940000|2022-03-17 01:19:00|653.69|650.89|654.04|651.24|654.04|651.24|653.69|650.89|0
1647479950000|2022-03-17 01:19:10|654.28|651.48|653.93|651.13|654.28|651.48|653.93|651.13|0
1647479960000|2022-03-17 01:19:20|653.8|651|653.8|651|653.8|651|653.69|650.89|0
1647479980000|2022-03-17 01:19:40|653.56|650.76|653.8|651|653.93|651.13|653.56|650.76|0
1647479990000|2022-03-17 01:19:50|654.04|651.24|654.04|651.24|654.04|651.24|654.04|651.24|0
1647480000000|2022-03-17 01:20:00|653.93|651.13|653.08|650.28|653.93|651.13|653.08|650.28|0
1647480010000|2022-03-17 01:20:10|652.97|650.17|652.84|650.04|653.08|650.28|652.84|650.04|0
1647480020000|2022-03-17 01:20:20|652.97|650.17|652.84|650.04|652.97|650.17|652.84|650.04|0
1647480030000|2022-03-17 01:20:30|653.08|650.28|653.08|650.28|653.45|650.65|653.08|650.28|0
1647480040000|2022-03-17 01:20:40|653.21|650.41|653.08|650.28|653.32|650.52|653.08|650.28|0
1647480050000|2022-03-17 01:20:50|653.32|650.52|653.08|650.28|653.32|650.52|653.08|650.28|0
1647480060000|2022-03-17 01:21:00|652.84|650.04|652.6|649.8|652.97|650.17|652.6|649.8|0
1647480070000|2022-03-17 01:21:10|652.84|650.04|653.21|650.41|653.21|650.41|652.84|650.04|0
1647480080000|2022-03-17 01:21:20|653.08|650.28|653.32|650.52|653.32|650.52|652.97|650.17|0
1647480090000|2022-03-17 01:21:30|653.45|650.65|653.69|650.89|653.69|650.89|653.45|650.65|0
1647480100000|2022-03-17 01:21:40|653.8|651|653.93|651.13|654.28|651.48|653.8|651|0
1647480110000|2022-03-17 01:21:50|654.28|651.48|654.52|651.72|654.52|651.72|654.28|651.48|0
1647480120000|2022-03-17 01:22:00|654.76|651.96|654.04|651.24|654.76|651.96|654.04|651.24|0
1647480130000|2022-03-17 01:22:10|653.8|651|654.04|651.24|654.28|651.48|653.8|651|0
1647480140000|2022-03-17 01:22:20|653.8|651|653.69|650.89|654.04|651.24|653.69|650.89|0
1647480150000|2022-03-17 01:22:30|653.8|651|653.56|650.76|653.8|651|653.45|650.65|0
1647480170000|2022-03-17 01:22:50|653.08|650.28|653.08|650.28|653.08|650.28|653.08|650.28|0
1647480180000|2022-03-17 01:23:00|653.32|650.52|653.32|650.52|653.32|650.52|653.08|650.28|0
1647480190000|2022-03-17 01:23:10|653.21|650.41|653.32|650.52|653.32|650.52|653.08|650.28|0
1647480200000|2022-03-17 01:23:20|653.56|650.76|652.84|650.04|653.56|650.76|652.84|650.04|0
1647480210000|2022-03-17 01:23:30|652.97|650.17|653.32|650.52|653.32|650.52|652.97|650.17|0
1647480220000|2022-03-17 01:23:40|653.21|650.41|653.32|650.52|653.32|650.52|653.21|650.41|0
1647480230000|2022-03-17 01:23:50|653.08|650.28|653.32|650.52|653.32|650.52|653.08|650.28|0
1647480240000|2022-03-17 01:24:00|653.21|650.41|653.56|650.76|653.56|650.76|653.21|650.41|0
1647480250000|2022-03-17 01:24:10|653.69|650.89|655.37|652.57|655.37|652.57|653.56|650.76|0
1647480260000|2022-03-17 01:24:20|655|652.2|655|652.2|655|652.2|654.89|652.09|0
1647480270000|2022-03-17 01:24:30|655.13|652.33|655.48|652.68|655.48|652.68|655.13|652.33|0
1647480280000|2022-03-17 01:24:40|655.72|652.92|655.61|652.81|655.72|652.92|655.61|652.81|0
1647480290000|2022-03-17 01:24:50|655.72|652.92|655.72|652.92|655.96|653.16|655.72|652.92|0
1647480300000|2022-03-17 01:25:00|656.2|653.4|655.85|653.05|656.44|653.64|655.85|653.05|0
1647480310000|2022-03-17 01:25:10|655.96|653.16|656.2|653.4|656.44|653.64|655.96|653.16|0
1647480320000|2022-03-17 01:25:20|655.72|652.92|656.2|653.4|656.2|653.4|655.72|652.92|0
1647480330000|2022-03-17 01:25:30|656.44|653.64|656.2|653.4|656.44|653.64|656.2|653.4|0
1647480340000|2022-03-17 01:25:40|656.09|653.29|656.44|653.64|656.44|653.64|656.09|653.29|0
1647480350000|2022-03-17 01:25:50|656.2|653.4|656.33|653.53|656.33|653.53|656.2|653.4|0
1647480360000|2022-03-17 01:26:00|656.44|653.64|656.68|653.88|656.68|653.88|656.33|653.53|0
1647480370000|2022-03-17 01:26:10|656.92|654.12|656.92|654.12|657.17|654.37|656.81|654.01|0
1647480380000|2022-03-17 01:26:20|657.65|654.85|657.65|654.85|657.65|654.85|657.41|654.61|0
1647480390000|2022-03-17 01:26:30|657.77|654.97|657.89|655.09|657.89|655.09|657.77|654.97|0
1647480400000|2022-03-17 01:26:40|658.37|655.57|657.65|654.85|658.37|655.57|657.65|654.85|0
1647480410000|2022-03-17 01:26:50|658.85|656.05|658.61|655.81|658.85|656.05|658.49|655.69|0
1647480420000|2022-03-17 01:27:00|658.85|656.05|658.85|656.05|658.85|656.05|658.61|655.81|0
1647480430000|2022-03-17 01:27:10|659.09|656.29|658.37|655.57|659.09|656.29|658.13|655.33|0
1647480440000|2022-03-17 01:27:20|658.13|655.33|657.89|655.09|658.13|655.33|657.77|654.97|0
1647480450000|2022-03-17 01:27:30|658.13|655.33|657.89|655.09|658.13|655.33|657.89|655.09|0
1647480460000|2022-03-17 01:27:40|657.65|654.85|657.89|655.09|657.89|655.09|657.65|654.85|0
1647480470000|2022-03-17 01:27:50|657.65|654.85|657.41|654.61|657.65|654.85|657.16|654.36|0
1647480480000|2022-03-17 01:28:00|657.16|654.36|656.92|654.12|657.16|654.36|656.92|654.12|0
1647480490000|2022-03-17 01:28:10|656.68|653.88|657.41|654.61|657.41|654.61|656.68|653.88|0
1647480500000|2022-03-17 01:28:20|657.16|654.36|658.13|655.33|658.13|655.33|657.16|654.36|0
1647480510000|2022-03-17 01:28:30|658.61|655.81|659.09|656.29|659.09|656.29|658.61|655.81|0
1647480520000|2022-03-17 01:28:40|658.61|655.81|658.37|655.57|658.61|655.81|658.37|655.57|0
1647480530000|2022-03-17 01:28:50|658.61|655.81|658.37|655.57|658.61|655.81|658.37|655.57|0
1647480540000|2022-03-17 01:29:00|658.61|655.81|658.73|655.93|659.09|656.29|658.61|655.81|0
1647480550000|2022-03-17 01:29:10|659.09|656.29|658.85|656.05|659.21|656.41|658.85|656.05|0
1647480560000|2022-03-17 01:29:20|658.73|655.93|659.09|656.29|659.09|656.29|658.73|655.93|0
1647480570000|2022-03-17 01:29:30|659.33|656.53|660.17|657.37|660.17|657.37|659.21|656.41|0
1647480580000|2022-03-17 01:29:40|659.81|657.01|660.17|657.37|660.17|657.37|659.81|657.01|0
1647480590000|2022-03-17 01:29:50|660.77|657.97|660.77|657.97|660.77|657.97|660.41|657.61|0
1647480600000|2022-03-17 01:30:00|660.53|657.73|660.53|657.73|660.77|657.97|660.53|657.73|0
1647480610000|2022-03-17 01:30:10|661.01|658.21|660.9|658.1|661.01|658.21|660.9|658.1|0
1647480620000|2022-03-17 01:30:20|660.41|657.61|660.77|657.97|660.77|657.97|660.41|657.61|0
1647480630000|2022-03-17 01:30:30|661.01|658.21|661.01|658.21|661.25|658.45|661.01|658.21|0
1647480640000|2022-03-17 01:30:40|660.9|658.1|660.77|657.97|660.9|658.1|660.77|657.97|0
1647480650000|2022-03-17 01:30:50|660.53|657.73|659.33|656.53|660.53|657.73|659.33|656.53|0
1647480660000|2022-03-17 01:31:00|659.57|656.77|658.49|655.69|659.57|656.77|658.49|655.69|0
1647480670000|2022-03-17 01:31:10|658.37|655.57|658.37|655.57|658.37|655.57|658.13|655.33|0
1647480680000|2022-03-17 01:31:20|658.13|655.33|657.89|655.09|658.13|655.33|657.89|655.09|0
1647480690000|2022-03-17 01:31:30|657.65|654.85|656.92|654.12|657.65|654.85|656.92|654.12|0
1647480700000|2022-03-17 01:31:40|656.81|654.01|656.92|654.12|657.29|654.49|656.81|654.01|0
1647480710000|2022-03-17 01:31:50|657.05|654.25|657.4|654.6|657.4|654.6|657.05|654.25|0
1647480720000|2022-03-17 01:32:00|657.16|654.36|657.05|654.25|657.29|654.49|657.05|654.25|0
1647480730000|2022-03-17 01:32:10|656.92|654.12|656.92|654.12|657.29|654.49|656.92|654.12|0
1647480740000|2022-03-17 01:32:20|657.05|654.25|657.16|654.36|657.29|654.49|656.92|654.12|0
1647480750000|2022-03-17 01:32:30|657.29|654.49|657.53|654.73|657.53|654.73|657.16|654.36|0
1647480760000|2022-03-17 01:32:40|657.64|654.84|657.77|654.97|657.89|655.09|657.64|654.84|0
1647480770000|2022-03-17 01:32:50|658.37|655.57|658.85|656.05|658.85|656.05|658.37|655.57|0
1647480780000|2022-03-17 01:33:00|658.61|655.81|657.89|655.09|658.85|656.05|657.89|655.09|0
1647480790000|2022-03-17 01:33:10|657.64|654.84|657.4|654.6|657.64|654.84|657.4|654.6|0
1647480800000|2022-03-17 01:33:20|657.16|654.36|657.16|654.36|657.16|654.36|657.16|654.36|0
1647480810000|2022-03-17 01:33:30|657.4|654.6|657.4|654.6|657.4|654.6|657.4|654.6|0
1647480820000|2022-03-17 01:33:40|657.64|654.84|657.89|655.09|657.89|655.09|657.64|654.84|0
1647480830000|2022-03-17 01:33:50|658.13|655.33|658.01|655.21|658.13|655.33|658.01|655.21|0
1647480840000|2022-03-17 01:34:00|657.89|655.09|658.37|655.57|658.37|655.57|657.89|655.09|0
1647480850000|2022-03-17 01:34:10|658.85|656.05|658.73|655.93|658.85|656.05|658.73|655.93|0
1647480860000|2022-03-17 01:34:20|658.61|655.81|658.85|656.05|658.85|656.05|658.61|655.81|0
1647480870000|2022-03-17 01:34:30|658.97|656.17|658.61|655.81|658.97|656.17|658.61|655.81|0
1647480880000|2022-03-17 01:34:40|658.13|655.33|658.01|655.21|658.13|655.33|657.89|655.09|0
1647480890000|2022-03-17 01:34:50|658.13|655.33|658.13|655.33|658.37|655.57|658.13|655.33|0
1647480900000|2022-03-17 01:35:00|658.25|655.45|658.49|655.69|658.49|655.69|658.13|655.33|0
1647480910000|2022-03-17 01:35:10|658.85|656.05|659.33|656.53|659.33|656.53|658.85|656.05|0
1647480920000|2022-03-17 01:35:20|659.09|656.29|659.09|656.29|659.09|656.29|659.09|656.29|0
1647480930000|2022-03-17 01:35:30|659.33|656.53|659.81|657.01|659.93|657.13|659.33|656.53|0
1647480940000|2022-03-17 01:35:40|660.05|657.25|660.53|657.73|660.53|657.73|660.05|657.25|0
1647480950000|2022-03-17 01:35:50|660.77|657.97|660.77|657.97|660.77|657.97|660.77|657.97|0
1647480960000|2022-03-17 01:36:00|660.53|657.73|659.81|657.01|660.53|657.73|659.81|657.01|0
1647480970000|2022-03-17 01:36:10|659.57|656.77|659.45|656.65|659.57|656.77|658.61|655.81|0
1647480980000|2022-03-17 01:36:20|659.33|656.53|659.69|656.89|659.69|656.89|659.09|656.29|0
1647480990000|2022-03-17 01:36:30|659.45|656.65|659.45|656.65|659.45|656.65|659.33|656.53|0
1647481000000|2022-03-17 01:36:40|659.81|657.01|660.17|657.37|660.29|657.49|659.81|657.01|0
1647481010000|2022-03-17 01:36:50|660.29|657.49|660.77|657.97|660.77|657.97|660.29|657.49|0
1647481020000|2022-03-17 01:37:00|660.29|657.49|660.77|657.97|660.77|657.97|660.05|657.25|0
1647481030000|2022-03-17 01:37:10|661.01|658.21|661.13|658.33|661.25|658.45|661.01|658.21|0
1647481040000|2022-03-17 01:37:20|660.77|657.97|660.29|657.49|660.77|657.97|660.29|657.49|0
1647481050000|2022-03-17 01:37:30|660.05|657.25|660.17|657.37|660.17|657.37|659.93|657.13|0
1647481060000|2022-03-17 01:37:40|660.41|657.61|660.53|657.73|660.53|657.73|660.41|657.61|0
1647481070000|2022-03-17 01:37:50|660.41|657.61|660.53|657.73|660.53|657.73|660.41|657.61|0
1647481080000|2022-03-17 01:38:00|660.41|657.61|660.77|657.97|660.77|657.97|660.05|657.25|0
1647481090000|2022-03-17 01:38:10|660.65|657.85|660.29|657.49|660.77|657.97|660.29|657.49|0
1647481100000|2022-03-17 01:38:20|660.53|657.73|660.41|657.61|660.53|657.73|660.41|657.61|0
1647481110000|2022-03-17 01:38:30|660.29|657.49|660.05|657.25|660.29|657.49|659.81|657.01|0
1647481120000|2022-03-17 01:38:40|659.57|656.77|660.05|657.25|660.05|657.25|659.57|656.77|0
1647481130000|2022-03-17 01:38:50|660.29|657.49|660.29|657.49|660.53|657.73|660.29|657.49|0
1647481140000|2022-03-17 01:39:00|660.65|657.85|661.01|658.21|661.01|658.21|660.53|657.73|0
1647481150000|2022-03-17 01:39:10|661.25|658.45|661.73|658.93|661.73|658.93|661.25|658.45|0
1647481160000|2022-03-17 01:39:20|662.1|659.3|661.73|658.93|662.21|659.41|661.73|658.93|0
1647481170000|2022-03-17 01:39:30|661.62|658.82|662.21|659.41|662.21|659.41|661.62|658.82|0
1647481180000|2022-03-17 01:39:40|662.93|660.13|663.17|660.37|663.17|660.37|662.93|660.13|0
1647481190000|2022-03-17 01:39:50|665.1|662.3|665.58|662.78|665.82|663.02|665.1|662.3|0
1647481200000|2022-03-17 01:40:00|665.47|662.67|665.82|663.02|666.3|663.5|665.47|662.67|0
1647481210000|2022-03-17 01:40:10|665.95|663.15|663.54|660.74|665.95|663.15|663.54|660.74|0
1647481220000|2022-03-17 01:40:20|663.42|660.62|663.54|660.74|663.9|661.1|663.42|660.62|0
1647481230000|2022-03-17 01:40:30|663.42|660.62|662.34|659.54|663.42|660.62|662.34|659.54|0
1647481240000|2022-03-17 01:40:40|662.69|659.89|662.69|659.89|662.69|659.89|662.69|659.89|0
1647481250000|2022-03-17 01:40:50|662.93|660.13|662.58|659.78|662.93|660.13|662.45|659.65|0
1647481260000|2022-03-17 01:41:00|662.69|659.89|662.82|660.02|662.82|660.02|662.69|659.89|0
1647481270000|2022-03-17 01:41:10|662.45|659.65|662.69|659.89|662.69|659.89|662.45|659.65|0
1647481280000|2022-03-17 01:41:20|663.54|660.74|663.41|660.61|663.66|660.86|663.41|660.61|0
1647481290000|2022-03-17 01:41:30|663.17|660.37|663.66|660.86|663.9|661.1|663.17|660.37|0
1647481300000|2022-03-17 01:41:40|663.9|661.1|663.66|660.86|663.9|661.1|663.66|660.86|0
1647481310000|2022-03-17 01:41:50|663.41|660.61|662.21|659.41|663.41|660.61|662.21|659.41|0
1647481320000|2022-03-17 01:42:00|661.97|659.17|663.17|660.37|663.41|660.61|661.97|659.17|0
1647481330000|2022-03-17 01:42:10|663.54|660.74|663.41|660.61|663.54|660.74|663.17|660.37|0
1647481340000|2022-03-17 01:42:20|663.54|660.74|665.1|662.3|665.1|662.3|663.41|660.61|0
1647481350000|2022-03-17 01:42:30|665.34|662.54|664.86|662.06|665.34|662.54|664.86|662.06|0
1647481360000|2022-03-17 01:42:40|664.62|661.82|663.9|661.1|664.62|661.82|663.9|661.1|0
1647481370000|2022-03-17 01:42:50|664.14|661.34|663.9|661.1|664.14|661.34|663.66|660.86|0
1647481380000|2022-03-17 01:43:00|663.66|660.86|663.9|661.1|663.9|661.1|663.41|660.61|0
1647481390000|2022-03-17 01:43:10|663.78|660.98|663.66|660.86|663.78|660.98|663.41|660.61|0
1647481400000|2022-03-17 01:43:20|663.9|661.1|663.9|661.1|664.38|661.58|663.66|660.86|0
1647481410000|2022-03-17 01:43:30|664.14|661.34|664.38|661.58|664.38|661.58|664.14|661.34|0
1647481420000|2022-03-17 01:43:40|664.26|661.46|664.14|661.34|664.26|661.46|664.14|661.34|0
1647481430000|2022-03-17 01:43:50|663.9|661.1|663.9|661.1|664.14|661.34|663.9|661.1|0
1647481440000|2022-03-17 01:44:00|663.78|660.98|663.9|661.1|663.9|661.1|663.66|660.86|0
1647481450000|2022-03-17 01:44:10|664.02|661.22|663.9|661.1|664.14|661.34|663.9|661.1|0
1647481460000|2022-03-17 01:44:20|663.66|660.86|663.41|660.61|663.66|660.86|663.41|660.61|0
1647481470000|2022-03-17 01:44:30|663.17|660.37|663.41|660.61|663.41|660.61|663.17|660.37|0
1647481480000|2022-03-17 01:44:40|663.3|660.5|663.17|660.37|663.54|660.74|663.17|660.37|0
1647481490000|2022-03-17 01:44:50|662.93|660.13|663.41|660.61|663.41|660.61|662.93|660.13|0
1647481500000|2022-03-17 01:45:00|663.3|660.5|663.17|660.37|663.41|660.61|663.17|660.37|0
1647481510000|2022-03-17 01:45:10|663.3|660.5|662.69|659.89|663.3|660.5|662.69|659.89|0
1647481520000|2022-03-17 01:45:20|662.45|659.65|662.45|659.65|662.45|659.65|662.45|659.65|0
1647481530000|2022-03-17 01:45:30|662.69|659.89|663.17|660.37|663.17|660.37|662.45|659.65|0
1647481540000|2022-03-17 01:45:40|662.93|660.13|663.3|660.5|663.41|660.61|662.93|660.13|0
1647481550000|2022-03-17 01:45:50|663.41|660.61|663.54|660.74|663.54|660.74|663.41|660.61|0
1647481560000|2022-03-17 01:46:00|663.66|660.86|663.41|660.61|663.66|660.86|663.17|660.37|0
1647481570000|2022-03-17 01:46:10|663.17|660.37|663.17|660.37|663.17|660.37|663.17|660.37|0
1647481580000|2022-03-17 01:46:20|663.3|660.5|664.14|661.34|664.14|661.34|663.3|660.5|0
1647481590000|2022-03-17 01:46:30|664.5|661.7|664.26|661.46|664.5|661.7|663.9|661.1|0
1647481600000|2022-03-17 01:46:40|664.14|661.34|664.14|661.34|664.38|661.58|664.14|661.34|0
1647481610000|2022-03-17 01:46:50|664.26|661.46|664.14|661.34|664.26|661.46|664.14|661.34|0
1647481620000|2022-03-17 01:47:00|663.9|661.1|664.26|661.46|664.26|661.46|663.9|661.1|0
1647481630000|2022-03-17 01:47:10|664.14|661.34|664.74|661.94|664.74|661.94|664.02|661.22|0
1647481640000|2022-03-17 01:47:20|664.62|661.82|664.26|661.46|664.62|661.82|664.26|661.46|0
1647481650000|2022-03-17 01:47:30|664.38|661.58|663.9|661.1|664.62|661.82|663.9|661.1|0
1647481660000|2022-03-17 01:47:40|663.65|660.85|663.9|661.1|663.9|661.1|663.65|660.85|0
1647481670000|2022-03-17 01:47:50|663.65|660.85|663.9|661.1|663.9|661.1|663.65|660.85|0
1647481680000|2022-03-17 01:48:00|664.02|661.22|664.86|662.06|664.86|662.06|663.65|660.85|0
1647481690000|2022-03-17 01:48:10|664.74|661.94|664.86|662.06|664.98|662.18|664.62|661.82|0
1647481700000|2022-03-17 01:48:20|664.98|662.18|664.86|662.06|664.98|662.18|664.86|662.06|0
1647481710000|2022-03-17 01:48:30|664.74|661.94|664.86|662.06|664.86|662.06|664.38|661.58|0
1647481720000|2022-03-17 01:48:40|665.1|662.3|665.1|662.3|665.22|662.42|665.1|662.3|0
1647481730000|2022-03-17 01:48:50|665.22|662.42|664.86|662.06|665.22|662.42|664.86|662.06|0
1647481740000|2022-03-17 01:49:00|664.38|661.58|664.14|661.34|664.38|661.58|664.14|661.34|0
1647481750000|2022-03-17 01:49:10|664.38|661.58|664.02|661.22|664.38|661.58|664.02|661.22|0
1647481760000|2022-03-17 01:49:20|664.26|661.46|664.38|661.58|664.86|662.06|664.26|661.46|0
1647481770000|2022-03-17 01:49:30|665.1|662.3|664.98|662.18|665.1|662.3|664.74|661.94|0
1647481780000|2022-03-17 01:49:40|665.1|662.3|664.98|662.18|665.1|662.3|664.98|662.18|0
1647481790000|2022-03-17 01:49:50|664.62|661.82|665.34|662.54|665.34|662.54|664.62|661.82|0
1647481800000|2022-03-17 01:50:00|665.1|662.3|665.46|662.66|665.46|662.66|664.98|662.18|0
1647481810000|2022-03-17 01:50:10|665.58|662.78|665.58|662.78|665.58|662.78|665.58|662.78|0
1647481820000|2022-03-17 01:50:20|665.46|662.66|665.46|662.66|665.46|662.66|665.22|662.42|0
1647481830000|2022-03-17 01:50:30|665.58|662.78|665.34|662.54|665.58|662.78|665.1|662.3|0
1647481840000|2022-03-17 01:50:40|665.58|662.78|665.71|662.91|665.82|663.02|665.58|662.78|0
1647481850000|2022-03-17 01:50:50|665.58|662.78|665.82|663.02|665.82|663.02|665.58|662.78|0
1647481860000|2022-03-17 01:51:00|666.06|663.26|666.78|663.98|666.78|663.98|666.06|663.26|0
1647481870000|2022-03-17 01:51:10|667.63|664.83|667.99|665.19|668.23|665.43|667.51|664.71|0
1647481880000|2022-03-17 01:51:20|668.23|665.43|668.71|665.91|668.71|665.91|668.23|665.43|0
1647481890000|2022-03-17 01:51:30|668.47|665.67|668.84|666.04|668.84|666.04|668.47|665.67|0
1647481900000|2022-03-17 01:51:40|668.95|666.15|668.71|665.91|668.95|666.15|668.71|665.91|0
1647481910000|2022-03-17 01:51:50|668.84|666.04|668.71|665.91|668.95|666.15|668.71|665.91|0
1647481920000|2022-03-17 01:52:00|669.19|666.39|669.43|666.63|669.43|666.63|668.95|666.15|0
1647481930000|2022-03-17 01:52:10|669.19|666.39|668.95|666.15|669.19|666.39|668.71|665.91|0
1647481940000|2022-03-17 01:52:20|668.71|665.91|668.84|666.04|668.95|666.15|668.71|665.91|0
1647481950000|2022-03-17 01:52:30|668.71|665.91|668.47|665.67|668.95|666.15|668.47|665.67|0
1647481960000|2022-03-17 01:52:40|668.11|665.31|667.51|664.71|668.11|665.31|667.51|664.71|0
1647481970000|2022-03-17 01:52:50|667.75|664.95|667.75|664.95|667.75|664.95|667.75|664.95|0
1647481980000|2022-03-17 01:53:00|667.99|665.19|668.71|665.91|668.71|665.91|667.99|665.19|0
1647481990000|2022-03-17 01:53:10|668.95|666.15|669.43|666.63|669.68|666.88|668.71|665.91|0
1647482000000|2022-03-17 01:53:20|668.95|666.15|669.43|666.63|669.43|666.63|668.95|666.15|0
1647482010000|2022-03-17 01:53:30|669.19|666.39|669.56|666.76|669.56|666.76|669.19|666.39|0
1647482020000|2022-03-17 01:53:40|669.68|666.88|670.64|667.84|670.88|668.08|669.68|666.88|0
1647482030000|2022-03-17 01:53:50|670.4|667.6|670.77|667.97|670.77|667.97|670.4|667.6|0
1647482040000|2022-03-17 01:54:00|670.16|667.36|669.92|667.12|670.88|668.08|669.92|667.12|0
1647482050000|2022-03-17 01:54:10|670.28|667.48|670.64|667.84|670.64|667.84|670.28|667.48|0
1647482060000|2022-03-17 01:54:20|670.4|667.6|670.28|667.48|670.64|667.84|670.28|667.48|0
1647482070000|2022-03-17 01:54:30|670.16|667.36|670.16|667.36|670.16|667.36|669.92|667.12|0
1647482080000|2022-03-17 01:54:40|670.28|667.48|669.92|667.12|670.28|667.48|669.92|667.12|0
1647482090000|2022-03-17 01:54:50|670.16|667.36|669.68|666.88|670.16|667.36|669.43|666.63|0
1647482100000|2022-03-17 01:55:00|669.56|666.76|669.19|666.39|669.56|666.76|668.95|666.15|0
1647482110000|2022-03-17 01:55:10|669.68|666.88|669.68|666.88|670.16|667.36|669.56|666.76|0
1647482120000|2022-03-17 01:55:20|669.43|666.63|669.43|666.63|669.43|666.63|669.43|666.63|0
1647482130000|2022-03-17 01:55:30|669.19|666.39|669.32|666.52|669.32|666.52|669.19|666.39|0
1647482140000|2022-03-17 01:55:40|669.19|666.39|669.08|666.28|669.32|666.52|668.95|666.15|0
1647482150000|2022-03-17 01:55:50|669.19|666.39|668.95|666.15|669.19|666.39|668.95|666.15|0
1647482160000|2022-03-17 01:56:00|668.47|665.67|668.47|665.67|668.47|665.67|667.99|665.19|0
1647482170000|2022-03-17 01:56:10|668.23|665.43|667.99|665.19|668.23|665.43|667.75|664.95|0
1647482180000|2022-03-17 01:56:20|667.75|664.95|667.75|664.95|667.75|664.95|667.75|664.95|0
1647482190000|2022-03-17 01:56:30|667.51|664.71|666.78|663.98|667.51|664.71|666.78|663.98|0
1647482200000|2022-03-17 01:56:40|666.54|663.74|666.54|663.74|666.54|663.74|666.3|663.5|0
1647482210000|2022-03-17 01:56:50|666.3|663.5|666.06|663.26|666.3|663.5|666.06|663.26|0
1647482220000|2022-03-17 01:57:00|666.19|663.39|666.43|663.63|666.43|663.63|666.19|663.39|0
1647482230000|2022-03-17 01:57:10|666.54|663.74|666.43|663.63|666.54|663.74|666.43|663.63|0
1647482240000|2022-03-17 01:57:20|666.54|663.74|666.67|663.87|666.78|663.98|666.54|663.74|0
1647482250000|2022-03-17 01:57:30|666.78|663.98|666.67|663.87|666.78|663.98|666.54|663.74|0
1647482260000|2022-03-17 01:57:40|666.54|663.74|666.78|663.98|666.78|663.98|666.3|663.5|0
1647482270000|2022-03-17 01:57:50|666.67|663.87|665.58|662.78|666.67|663.87|665.58|662.78|0
1647482280000|2022-03-17 01:58:00|665.7|662.9|666.19|663.39|666.19|663.39|665.7|662.9|0
1647482290000|2022-03-17 01:58:10|666.3|663.5|666.54|663.74|666.54|663.74|666.06|663.26|0
1647482300000|2022-03-17 01:58:20|666.3|663.5|666.19|663.39|666.3|663.5|666.06|663.26|0
1647482310000|2022-03-17 01:58:30|666.06|663.26|665.7|662.9|666.06|663.26|665.7|662.9|0
1647482320000|2022-03-17 01:58:40|665.82|663.02|664.86|662.06|665.82|663.02|664.86|662.06|0
1647482330000|2022-03-17 01:58:50|665.1|662.3|664.86|662.06|665.1|662.3|664.86|662.06|0
1647482340000|2022-03-17 01:59:00|664.26|661.46|664.74|661.94|664.74|661.94|664.26|661.46|0
1647482350000|2022-03-17 01:59:10|664.62|661.82|664.14|661.34|664.62|661.82|664.14|661.34|0
1647482360000|2022-03-17 01:59:20|664.62|661.82|665.1|662.3|665.1|662.3|664.62|661.82|0
1647482370000|2022-03-17 01:59:30|665.34|662.54|665.58|662.78|665.58|662.78|665.34|662.54|0
1647482380000|2022-03-17 01:59:40|666.06|663.26|666.54|663.74|666.54|663.74|666.06|663.26|0
1647482390000|2022-03-17 01:59:50|666.3|663.5|665.82|663.02|666.3|663.5|665.82|663.02|0
1647482400000|2022-03-17 02:00:00|665.58|662.78|665.58|662.78|665.58|662.78|665.46|662.66|0
1647482410000|2022-03-17 02:00:10|665.7|662.9|665.82|663.02|665.82|663.02|665.58|662.78|0
1647482420000|2022-03-17 02:00:20|666.06|663.26|666.43|663.63|666.43|663.63|666.06|663.26|0
1647482430000|2022-03-17 02:00:30|666.06|663.26|665.95|663.15|666.06|663.26|665.82|663.02|0
1647482440000|2022-03-17 02:00:40|665.1|662.3|664.86|662.06|665.34|662.54|664.86|662.06|0
1647482450000|2022-03-17 02:00:50|664.62|661.82|665.1|662.3|665.1|662.3|663.89|661.09|0
1647482460000|2022-03-17 02:01:00|665.22|662.42|666.19|663.39|666.3|663.5|665.22|662.42|0
1647482470000|2022-03-17 02:01:10|666.3|663.5|666.19|663.39|666.3|663.5|665.7|662.9|0
1647482480000|2022-03-17 02:01:20|665.82|663.02|665.95|663.15|665.95|663.15|665.82|663.02|0
1647482490000|2022-03-17 02:01:30|666.19|663.39|666.43|663.63|666.43|663.63|666.06|663.26|0
1647482500000|2022-03-17 02:01:40|666.78|663.98|666.78|663.98|667.02|664.22|666.78|663.98|0
1647482510000|2022-03-17 02:01:50|666.54|663.74|666.3|663.5|666.54|663.74|666.3|663.5|0
1647482520000|2022-03-17 02:02:00|666.06|663.26|665.82|663.02|666.06|663.26|665.82|663.02|0
1647482530000|2022-03-17 02:02:10|665.34|662.54|664.38|661.58|665.34|662.54|664.38|661.58|0
1647482540000|2022-03-17 02:02:20|664.62|661.82|664.62|661.82|664.62|661.82|664.62|661.82|0
1647482550000|2022-03-17 02:02:30|664.86|662.06|664.86|662.06|665.1|662.3|664.86|662.06|0
1647482560000|2022-03-17 02:02:40|664.62|661.82|664.8|662|665.04|662.24|664.62|661.82|0
1647482570000|2022-03-17 02:02:50|664.68|661.88|664.8|662|664.8|662|664.55|661.75|0
1647482580000|2022-03-17 02:03:00|664.31|661.51|664.31|661.51|664.55|661.75|664.31|661.51|0
1647482590000|2022-03-17 02:03:10|664.44|661.64|664.68|661.88|664.68|661.88|664.31|661.51|0
1647482600000|2022-03-17 02:03:20|664.31|661.51|664.07|661.27|664.31|661.51|663.96|661.16|0
1647482610000|2022-03-17 02:03:30|663.72|660.92|663.83|661.03|663.83|661.03|663.59|660.79|0
1647482620000|2022-03-17 02:03:40|663.35|660.55|663.35|660.55|663.48|660.68|663.35|660.55|0
1647482630000|2022-03-17 02:03:50|663.59|660.79|663.59|660.79|663.59|660.79|663.59|660.79|0
1647482640000|2022-03-17 02:04:00|663.83|661.03|663.59|660.79|663.83|661.03|663.59|660.79|0
1647482650000|2022-03-17 02:04:10|663.83|661.03|663.83|661.03|663.83|661.03|663.83|661.03|0
1647482660000|2022-03-17 02:04:20|663.96|661.16|663.83|661.03|663.96|661.16|663.83|661.03|0
1647482670000|2022-03-17 02:04:30|663.96|661.16|664.31|661.51|664.31|661.51|663.83|661.03|0
1647482680000|2022-03-17 02:04:40|664.07|661.27|664.2|661.4|664.2|661.4|664.07|661.27|0
1647482690000|2022-03-17 02:04:50|663.83|661.03|663.83|661.03|663.83|661.03|663.83|661.03|0
1647482700000|2022-03-17 02:05:00|663.59|660.79|664.44|661.64|664.44|661.64|663.59|660.79|0
1647482710000|2022-03-17 02:05:10|664.07|661.27|663.96|661.16|664.07|661.27|663.59|660.79|0
1647482720000|2022-03-17 02:05:20|663.72|660.92|664.2|661.4|664.2|661.4|663.72|660.92|0
1647482730000|2022-03-17 02:05:30|664.07|661.27|663.72|660.92|664.07|661.27|663.59|660.79|0
1647482740000|2022-03-17 02:05:40|663.59|660.79|663.48|660.68|663.83|661.03|663.48|660.68|0
1647482750000|2022-03-17 02:05:50|663.83|661.03|663.59|660.79|663.83|661.03|663.48|660.68|0
1647482760000|2022-03-17 02:06:00|663.35|660.55|663.59|660.79|663.59|660.79|663.35|660.55|0
1647482770000|2022-03-17 02:06:10|663.83|661.03|663.96|661.16|663.96|661.16|663.59|660.79|0
1647482780000|2022-03-17 02:06:20|664.07|661.27|664.68|661.88|664.68|661.88|664.07|661.27|0
1647482790000|2022-03-17 02:06:30|664.55|661.75|665.04|662.24|665.04|662.24|664.55|661.75|0
1647482800000|2022-03-17 02:06:40|665.16|662.36|665.04|662.24|665.16|662.36|665.04|662.24|0
1647482810000|2022-03-17 02:06:50|665.16|662.36|664.79|661.99|665.16|662.36|664.79|661.99|0
1647482820000|2022-03-17 02:07:00|664.68|661.88|665.04|662.24|665.04|662.24|664.07|661.27|0
1647482830000|2022-03-17 02:07:10|664.79|661.99|664.79|661.99|664.92|662.12|664.79|661.99|0
1647482840000|2022-03-17 02:07:20|664.92|662.12|664.68|661.88|664.92|662.12|664.68|661.88|0
1647482850000|2022-03-17 02:07:30|664.2|661.4|664.2|661.4|664.2|661.4|663.35|660.55|0
1647482860000|2022-03-17 02:07:40|664.31|661.51|664.55|661.75|664.55|661.75|664.31|661.51|0
1647482870000|2022-03-17 02:07:50|664.44|661.64|664.31|661.51|664.79|661.99|664.31|661.51|0
1647482880000|2022-03-17 02:08:00|664.2|661.4|664.44|661.64|664.44|661.64|664.2|661.4|0
1647482890000|2022-03-17 02:08:10|664.31|661.51|664.55|661.75|664.55|661.75|664.31|661.51|0
1647482900000|2022-03-17 02:08:20|664.44|661.64|664.31|661.51|664.44|661.64|664.31|661.51|0
1647482910000|2022-03-17 02:08:30|664.07|661.27|663.59|660.79|664.07|661.27|663.59|660.79|0
1647482920000|2022-03-17 02:08:40|663.72|660.92|663.83|661.03|663.96|661.16|663.72|660.92|0
1647482930000|2022-03-17 02:08:50|663.96|661.16|664.07|661.27|664.07|661.27|663.96|661.16|0
1647482940000|2022-03-17 02:09:00|664.31|661.51|663.83|661.03|664.55|661.75|663.83|661.03|0
1647482950000|2022-03-17 02:09:10|663.59|660.79|663.96|661.16|664.07|661.27|663.59|660.79|0
1647482960000|2022-03-17 02:09:20|664.07|661.27|663.83|661.03|664.07|661.27|663.83|661.03|0
1647482970000|2022-03-17 02:09:30|663.72|660.92|663.96|661.16|663.96|661.16|663.72|660.92|0
1647482980000|2022-03-17 02:09:40|663.83|661.03|664.07|661.27|664.2|661.4|663.83|661.03|0
1647482990000|2022-03-17 02:09:50|664.31|661.51|664.2|661.4|664.31|661.51|664.2|661.4|0
1647483000000|2022-03-17 02:10:00|663.96|661.16|664.55|661.75|664.79|661.99|663.96|661.16|0
1647483010000|2022-03-17 02:10:10|664.2|661.4|664.55|661.75|664.79|661.99|664.2|661.4|0
1647483020000|2022-03-17 02:10:20|664.79|661.99|664.31|661.51|664.79|661.99|664.31|661.51|0
1647483030000|2022-03-17 02:10:30|664.55|661.75|664.44|661.64|664.55|661.75|664.31|661.51|0
1647483040000|2022-03-17 02:10:40|664.31|661.51|664.31|661.51|664.44|661.64|664.31|661.51|0
1647483050000|2022-03-17 02:10:50|664.44|661.64|664.44|661.64|664.44|661.64|664.44|661.64|0
1647483060000|2022-03-17 02:11:00|664.55|661.75|664.2|661.4|664.55|661.75|664.07|661.27|0
1647483070000|2022-03-17 02:11:10|664.07|661.27|663.96|661.16|664.31|661.51|663.96|661.16|0
1647483080000|2022-03-17 02:11:20|663.35|660.55|663.35|660.55|663.35|660.55|663.35|660.55|0
1647483090000|2022-03-17 02:11:30|663.48|660.68|663.35|660.55|663.48|660.68|663.35|660.55|0
1647483100000|2022-03-17 02:11:40|663.11|660.31|663.11|660.31|663.11|660.31|662.87|660.07|0
1647483110000|2022-03-17 02:11:50|662.87|660.07|663|660.2|663|660.2|662.87|660.07|0
1647483120000|2022-03-17 02:12:00|662.87|660.07|662.39|659.59|662.87|660.07|662.39|659.59|0
1647483130000|2022-03-17 02:12:10|662.63|659.83|661.19|658.39|662.63|659.83|661.19|658.39|0
1647483140000|2022-03-17 02:12:20|661.67|658.87|660.71|657.91|661.67|658.87|660.71|657.91|0
1647483150000|2022-03-17 02:12:30|660.83|658.03|660.95|658.15|660.95|658.15|660.83|658.03|0
1647483160000|2022-03-17 02:12:40|661.43|658.63|660.71|657.91|661.43|658.63|660.71|657.91|0
1647483170000|2022-03-17 02:12:50|660.95|658.15|660.47|657.67|660.95|658.15|660.47|657.67|0
1647483180000|2022-03-17 02:13:00|660.71|657.91|660.23|657.43|660.71|657.91|660.23|657.43|0
1647483190000|2022-03-17 02:13:10|660.35|657.55|659.27|656.47|660.35|657.55|659.27|656.47|0
1647483200000|2022-03-17 02:13:20|659.51|656.71|660.95|658.15|660.95|658.15|659.51|656.71|0
1647483210000|2022-03-17 02:13:30|661.19|658.39|661.43|658.63|661.91|659.11|661.19|658.39|0
1647483220000|2022-03-17 02:13:40|661.19|658.39|660.71|657.91|661.19|658.39|660.71|657.91|0
1647483230000|2022-03-17 02:13:50|660.83|658.03|660.47|657.67|660.83|658.03|660.47|657.67|0
1647483240000|2022-03-17 02:14:00|660.71|657.91|661.43|658.63|661.43|658.63|660.71|657.91|0
1647483250000|2022-03-17 02:14:10|661.55|658.75|661.91|659.11|661.91|659.11|661.55|658.75|0
1647483260000|2022-03-17 02:14:20|662.15|659.35|661.31|658.51|662.15|659.35|661.31|658.51|0
1647483280000|2022-03-17 02:14:40|661.43|658.63|661.67|658.87|661.67|658.87|661.43|658.63|0
1647483290000|2022-03-17 02:14:50|661.43|658.63|661.67|658.87|661.67|658.87|661.43|658.63|0
1647483300000|2022-03-17 02:15:00|661.43|658.63|661.43|658.63|661.43|658.63|661.19|658.39|0
1647483310000|2022-03-17 02:15:10|661.31|658.51|661.43|658.63|661.43|658.63|661.31|658.51|0
1647483320000|2022-03-17 02:15:20|661.55|658.75|661.31|658.51|661.55|658.75|661.31|658.51|0
1647483330000|2022-03-17 02:15:30|661.91|659.11|661.19|658.39|661.91|659.11|661.19|658.39|0
1647483340000|2022-03-17 02:15:40|661.07|658.27|661.43|658.63|661.43|658.63|660.95|658.15|0
1647483350000|2022-03-17 02:15:50|661.55|658.75|661.43|658.63|661.55|658.75|661.43|658.63|0
1647483360000|2022-03-17 02:16:00|661.67|658.87|661.67|658.87|661.67|658.87|661.55|658.75|0
1647483370000|2022-03-17 02:16:10|662.39|659.59|662.39|659.59|662.39|659.59|662.15|659.35|0
1647483380000|2022-03-17 02:16:20|662.87|660.07|663.11|660.31|663.11|660.31|662.87|660.07|0
1647483390000|2022-03-17 02:16:30|663|660.2|663.35|660.55|663.35|660.55|663|660.2|0
1647483400000|2022-03-17 02:16:40|663.11|660.31|663.11|660.31|663.11|660.31|663.11|660.31|0
1647483410000|2022-03-17 02:16:50|663|660.2|663.11|660.31|663.24|660.44|663|660.2|0
1647483420000|2022-03-17 02:17:00|662.87|660.07|662.76|659.96|663.11|660.31|662.76|659.96|0
1647483430000|2022-03-17 02:17:10|663|660.2|662.87|660.07|663.24|660.44|662.87|660.07|0
1647483440000|2022-03-17 02:17:20|663.11|660.31|663.35|660.55|663.35|660.55|663.11|660.31|0
1647483450000|2022-03-17 02:17:30|663.59|660.79|663.83|661.03|663.83|661.03|663.59|660.79|0
1647483460000|2022-03-17 02:17:40|663.59|660.79|663.24|660.44|663.59|660.79|663.11|660.31|0
1647483470000|2022-03-17 02:17:50|663.11|660.31|663.11|660.31|663.24|660.44|663.11|660.31|0
1647483480000|2022-03-17 02:18:00|662.87|660.07|662.76|659.96|662.87|660.07|662.63|659.83|0
1647483490000|2022-03-17 02:18:10|662.39|659.59|662.63|659.83|662.63|659.83|662.15|659.35|0
1647483500000|2022-03-17 02:18:20|662.51|659.71|662.03|659.23|662.63|659.83|662.03|659.23|0
1647483510000|2022-03-17 02:18:30|661.91|659.11|661.91|659.11|661.91|659.11|661.67|658.87|0
1647483520000|2022-03-17 02:18:40|661.79|658.99|662.15|659.35|662.15|659.35|661.79|658.99|0
1647483540000|2022-03-17 02:19:00|662.39|659.59|662.15|659.35|662.39|659.59|662.15|659.35|0
1647483550000|2022-03-17 02:19:10|661.91|659.11|661.91|659.11|662.15|659.35|661.91|659.11|0
1647483560000|2022-03-17 02:19:20|662.15|659.35|662.39|659.59|662.39|659.59|662.15|659.35|0
1647483570000|2022-03-17 02:19:30|662.15|659.35|662.63|659.83|662.63|659.83|662.15|659.35|0
1647483580000|2022-03-17 02:19:40|662.51|659.71|662.39|659.59|662.51|659.71|662.39|659.59|0
1647483590000|2022-03-17 02:19:50|662.51|659.71|662.39|659.59|662.51|659.71|662.39|659.59|0
1647483600000|2022-03-17 02:20:00|662.27|659.47|661.91|659.11|662.39|659.59|661.91|659.11|0
1647483610000|2022-03-17 02:20:10|662.03|659.23|662.27|659.47|662.27|659.47|662.03|659.23|0
1647483620000|2022-03-17 02:20:20|662.03|659.23|662.03|659.23|662.15|659.35|662.03|659.23|0
1647483630000|2022-03-17 02:20:30|661.91|659.11|661.79|658.99|661.91|659.11|661.67|658.87|0
1647483640000|2022-03-17 02:20:40|661.67|658.87|661.43|658.63|661.79|658.99|661.43|658.63|0
1647483650000|2022-03-17 02:20:50|661.31|658.51|661.31|658.51|661.43|658.63|661.31|658.51|0
1647483660000|2022-03-17 02:21:00|661.43|658.63|661.79|658.99|661.91|659.11|661.43|658.63|0
1647483670000|2022-03-17 02:21:10|661.43|658.63|661.43|658.63|661.43|658.63|661.43|658.63|0
1647483680000|2022-03-17 02:21:20|661.31|658.51|661.19|658.39|661.31|658.51|661.19|658.39|0
1647483690000|2022-03-17 02:21:30|660.83|658.03|660.83|658.03|660.83|658.03|660.59|657.79|0
1647483700000|2022-03-17 02:21:40|661.07|658.27|660.95|658.15|661.07|658.27|660.95|658.15|0
1647483710000|2022-03-17 02:21:50|661.19|658.39|661.19|658.39|661.19|658.39|661.19|658.39|0
1647483720000|2022-03-17 02:22:00|660.83|658.03|660.95|658.15|661.07|658.27|660.83|658.03|0
1647483730000|2022-03-17 02:22:10|660.83|658.03|661.19|658.39|661.19|658.39|660.83|658.03|0
1647483740000|2022-03-17 02:22:20|661.31|658.51|661.31|658.51|661.67|658.87|661.31|658.51|0
1647483750000|2022-03-17 02:22:30|661.43|658.63|661.31|658.51|661.43|658.63|661.19|658.39|0
1647483760000|2022-03-17 02:22:40|661.19|658.39|661.31|658.51|661.31|658.51|661.19|658.39|0
1647483770000|2022-03-17 02:22:50|661.07|658.27|660.95|658.15|661.19|658.39|660.95|658.15|0
1647483780000|2022-03-17 02:23:00|660.71|657.91|660.47|657.67|660.83|658.03|660.47|657.67|0
1647483790000|2022-03-17 02:23:10|660.23|657.43|660.71|657.91|660.71|657.91|659.99|657.19|0
1647483800000|2022-03-17 02:23:20|660.95|658.15|661.31|658.51|661.43|658.63|660.95|658.15|0
1647483810000|2022-03-17 02:23:30|661.43|658.63|661.67|658.87|661.67|658.87|661.43|658.63|0
1647483820000|2022-03-17 02:23:40|661.43|658.63|661.55|658.75|661.55|658.75|661.43|658.63|0
1647483830000|2022-03-17 02:23:50|661.67|658.87|661.55|658.75|661.67|658.87|661.43|658.63|0
1647483840000|2022-03-17 02:24:00|661.19|658.39|660.95|658.15|661.19|658.39|660.95|658.15|0
1647483850000|2022-03-17 02:24:10|661.19|658.39|661.19|658.39|661.19|658.39|661.19|658.39|0
1647483860000|2022-03-17 02:24:20|661.31|658.51|661.43|658.63|661.55|658.75|661.31|658.51|0
1647483870000|2022-03-17 02:24:30|661.19|658.39|660.59|657.79|661.19|658.39|660.59|657.79|0
1647483880000|2022-03-17 02:24:40|660.47|657.67|659.87|657.07|660.47|657.67|659.87|657.07|0
1647483890000|2022-03-17 02:24:50|659.63|656.83|659.99|657.19|660.11|657.31|659.63|656.83|0
1647483900000|2022-03-17 02:25:00|659.87|657.07|659.27|656.47|659.87|657.07|659.27|656.47|0
1647483910000|2022-03-17 02:25:10|659.51|656.71|659.51|656.71|659.51|656.71|659.27|656.47|0
1647483920000|2022-03-17 02:25:20|659.27|656.47|659.27|656.47|659.51|656.71|659.27|656.47|0
1647483930000|2022-03-17 02:25:30|659.03|656.23|659.03|656.23|659.15|656.35|658.79|655.99|0
1647483940000|2022-03-17 02:25:40|659.15|656.35|659.27|656.47|659.27|656.47|659.15|656.35|0
1647483950000|2022-03-17 02:25:50|658.91|656.11|658.79|655.99|658.91|656.11|658.79|655.99|0
1647483960000|2022-03-17 02:26:00|658.67|655.87|658.43|655.63|658.67|655.87|658.19|655.39|0
1647483970000|2022-03-17 02:26:10|658.31|655.51|658.55|655.75|658.55|655.75|658.31|655.51|0
1647483980000|2022-03-17 02:26:20|658.43|655.63|658.55|655.75|658.55|655.75|658.43|655.63|0
1647483990000|2022-03-17 02:26:30|658.43|655.63|659.03|656.23|659.03|656.23|658.31|655.51|0
1647484000000|2022-03-17 02:26:40|659.27|656.47|659.03|656.23|659.27|656.47|659.03|656.23|0
1647484010000|2022-03-17 02:26:50|659.15|656.35|659.27|656.47|659.27|656.47|659.15|656.35|0
1647484020000|2022-03-17 02:27:00|659.03|656.23|659.51|656.71|659.51|656.71|659.03|656.23|0
1647484030000|2022-03-17 02:27:10|659.75|656.95|660.11|657.31|660.11|657.31|659.75|656.95|0
1647484040000|2022-03-17 02:27:20|660.47|657.67|661.07|658.27|661.19|658.39|660.47|657.67|0
1647484050000|2022-03-17 02:27:30|660.95|658.15|660.83|658.03|660.95|658.15|660.83|658.03|0
1647484060000|2022-03-17 02:27:40|660.95|658.15|660.71|657.91|660.95|658.15|660.47|657.67|0
1647484070000|2022-03-17 02:27:50|660.83|658.03|660.71|657.91|660.83|658.03|660.71|657.91|0
1647484080000|2022-03-17 02:28:00|660.95|658.15|661.31|658.51|661.31|658.51|660.95|658.15|0
1647484090000|2022-03-17 02:28:10|661.91|659.11|662.27|659.47|662.39|659.59|661.91|659.11|0
1647484100000|2022-03-17 02:28:20|662.15|659.35|661.79|658.99|662.15|659.35|661.79|658.99|0
1647484110000|2022-03-17 02:28:30|661.91|659.11|661.91|659.11|661.91|659.11|661.79|658.99|0
1647484120000|2022-03-17 02:28:40|662.15|659.35|661.91|659.11|662.15|659.35|661.91|659.11|0
1647484130000|2022-03-17 02:28:50|661.67|658.87|661.43|658.63|661.67|658.87|661.43|658.63|0
1647484140000|2022-03-17 02:29:00|661.67|658.87|661.67|658.87|661.67|658.87|661.43|658.63|0
1647484150000|2022-03-17 02:29:10|661.43|658.63|661.43|658.63|661.43|658.63|661.43|658.63|0
1647484160000|2022-03-17 02:29:20|661.67|658.87|661.43|658.63|661.67|658.87|661.43|658.63|0
1647484170000|2022-03-17 02:29:30|661.55|658.75|661.31|658.51|661.67|658.87|661.31|658.51|0
1647484180000|2022-03-17 02:29:40|661.19|658.39|661.55|658.75|661.55|658.75|661.19|658.39|0
1647484190000|2022-03-17 02:29:50|661.43|658.63|661.07|658.27|661.43|658.63|661.07|658.27|0
1647484200000|2022-03-17 02:30:00|661.31|658.51|661.31|658.51|661.43|658.63|661.31|658.51|0
1647484210000|2022-03-17 02:30:10|661.43|658.63|661.67|658.87|661.67|658.87|661.19|658.39|0
1647484220000|2022-03-17 02:30:20|661.55|658.75|661.43|658.63|661.67|658.87|661.43|658.63|0
1647484230000|2022-03-17 02:30:30|661.67|658.87|662.03|659.23|662.03|659.23|661.67|658.87|0
1647484240000|2022-03-17 02:30:40|662.39|659.59|663.11|660.31|663.11|660.31|662.39|659.59|0
1647484250000|2022-03-17 02:30:50|662.63|659.83|662.27|659.47|662.87|660.07|662.27|659.47|0
1647484260000|2022-03-17 02:31:00|661.91|659.11|661.43|658.63|661.91|659.11|661.43|658.63|0
1647484270000|2022-03-17 02:31:10|661.19|658.39|660.71|657.91|661.19|658.39|660.71|657.91|0
1647484290000|2022-03-17 02:31:30|660.95|658.15|661.19|658.39|661.19|658.39|660.95|658.15|0
1647484300000|2022-03-17 02:31:40|661.31|658.51|661.43|658.63|661.67|658.87|661.31|658.51|0
1647484310000|2022-03-17 02:31:50|660.95|658.15|661.43|658.63|661.43|658.63|660.95|658.15|0
1647484320000|2022-03-17 02:32:00|661.67|658.87|661.67|658.87|661.67|658.87|661.43|658.63|0
1647484330000|2022-03-17 02:32:10|661.79|658.99|661.91|659.11|661.91|659.11|661.79|658.99|0
1647484340000|2022-03-17 02:32:20|662.15|659.35|662.15|659.35|662.15|659.35|662.15|659.35|0
1647484350000|2022-03-17 02:32:30|662.03|659.23|662.03|659.23|662.03|659.23|662.03|659.23|0
1647484360000|2022-03-17 02:32:40|662.15|659.35|661.79|658.99|662.15|659.35|661.67|658.87|0
1647484370000|2022-03-17 02:32:50|661.91|659.11|661.91|659.11|662.39|659.59|661.91|659.11|0
1647484380000|2022-03-17 02:33:00|661.67|658.87|661.91|659.11|662.03|659.23|661.67|658.87|0
1647484390000|2022-03-17 02:33:10|662.03|659.23|661.91|659.11|662.15|659.35|661.91|659.11|0
1647484400000|2022-03-17 02:33:20|662.27|659.47|662.15|659.35|662.27|659.47|662.15|659.35|0
1647484420000|2022-03-17 02:33:40|661.79|658.99|661.91|659.11|661.91|659.11|661.67|658.87|0
1647484430000|2022-03-17 02:33:50|662.03|659.23|662.15|659.35|662.15|659.35|661.67|658.87|0
1647484440000|2022-03-17 02:34:00|662.63|659.83|662.63|659.83|662.63|659.83|662.51|659.71|0
1647484450000|2022-03-17 02:34:10|662.39|659.59|662.15|659.35|662.39|659.59|662.15|659.35|0
1647484460000|2022-03-17 02:34:20|662.27|659.47|662.39|659.59|662.39|659.59|662.27|659.47|0
1647484470000|2022-03-17 02:34:30|662.63|659.83|662.87|660.07|662.87|660.07|662.63|659.83|0
1647484480000|2022-03-17 02:34:40|662.51|659.71|662.63|659.83|662.63|659.83|662.39|659.59|0
1647484490000|2022-03-17 02:34:50|662.87|660.07|662.87|660.07|663.11|660.31|662.87|660.07|0
1647484500000|2022-03-17 02:35:00|662.75|659.95|662.87|660.07|662.87|660.07|662.39|659.59|0
1647484510000|2022-03-17 02:35:10|663.35|660.55|663.11|660.31|663.35|660.55|663.11|660.31|0
1647484520000|2022-03-17 02:35:20|663.35|660.55|663.47|660.67|663.47|660.67|663.35|660.55|0
1647484530000|2022-03-17 02:35:30|663.11|660.31|663.11|660.31|663.11|660.31|662.87|660.07|0
1647484540000|2022-03-17 02:35:40|662.87|660.07|663.11|660.31|663.11|660.31|662.87|660.07|0
1647484550000|2022-03-17 02:35:50|663.23|660.43|663.35|660.55|663.47|660.67|663.23|660.43|0
1647484560000|2022-03-17 02:36:00|663.11|660.31|662.99|660.19|663.11|660.31|662.99|660.19|0
1647484570000|2022-03-17 02:36:10|663.11|660.31|662.99|660.19|663.11|660.31|662.99|660.19|0
1647484580000|2022-03-17 02:36:20|663.23|660.43|663.11|660.31|663.23|660.43|662.99|660.19|0
1647484590000|2022-03-17 02:36:30|662.99|660.19|662.87|660.07|662.99|660.19|662.87|660.07|0
1647484600000|2022-03-17 02:36:40|662.99|660.19|663.11|660.31|663.11|660.31|662.87|660.07|0
1647484610000|2022-03-17 02:36:50|662.99|660.19|663.11|660.31|663.23|660.43|662.99|660.19|0
1647484620000|2022-03-17 02:37:00|662.87|660.07|663.35|660.55|663.35|660.55|662.87|660.07|0
1647484630000|2022-03-17 02:37:10|663.83|661.03|663.59|660.79|663.83|661.03|663.59|660.79|0
1647484640000|2022-03-17 02:37:20|663.35|660.55|663.35|660.55|663.35|660.55|663.35|660.55|0
1647484650000|2022-03-17 02:37:30|663.59|660.79|662.99|660.19|663.59|660.79|662.99|660.19|0
1647484660000|2022-03-17 02:37:40|663.11|660.31|662.27|659.47|663.11|660.31|662.15|659.35|0
1647484670000|2022-03-17 02:37:50|662.39|659.59|662.15|659.35|662.39|659.59|662.15|659.35|0
1647484680000|2022-03-17 02:38:00|662.03|659.23|662.63|659.83|662.87|660.07|662.03|659.23|0
1647484690000|2022-03-17 02:38:10|662.99|660.19|662.99|660.19|662.99|660.19|662.63|659.83|0
1647484700000|2022-03-17 02:38:20|662.87|660.07|662.87|660.07|662.87|660.07|662.75|659.95|0
1647484710000|2022-03-17 02:38:30|662.99|660.19|663.11|660.31|663.11|660.31|662.87|660.07|0
1647484720000|2022-03-17 02:38:40|662.99|660.19|662.87|660.07|663.11|660.31|662.87|660.07|0
1647484730000|2022-03-17 02:38:50|662.63|659.83|662.63|659.83|662.87|660.07|662.63|659.83|0
1647484740000|2022-03-17 02:39:00|662.87|660.07|663.35|660.55|663.35|660.55|662.87|660.07|0
1647484750000|2022-03-17 02:39:10|663.59|660.79|663.11|660.31|663.59|660.79|663.11|660.31|0
1647484760000|2022-03-17 02:39:20|662.87|660.07|663.11|660.31|663.11|660.31|662.87|660.07|0
1647484770000|2022-03-17 02:39:30|662.99|660.19|662.99|660.19|663.11|660.31|662.99|660.19|0
1647484780000|2022-03-17 02:39:40|663.11|660.31|662.99|660.19|663.11|660.31|662.99|660.19|0
1647484790000|2022-03-17 02:39:50|662.63|659.83|663.11|660.31|663.11|660.31|662.63|659.83|0
1647484800000|2022-03-17 02:40:00|663.23|660.43|662.63|659.83|663.23|660.43|662.63|659.83|0
1647484810000|2022-03-17 02:40:10|663.11|660.31|663.11|660.31|663.35|660.55|663.11|660.31|0
1647484820000|2022-03-17 02:40:20|662.87|660.07|662.87|660.07|662.87|660.07|662.63|659.83|0
1647484830000|2022-03-17 02:40:30|663.11|660.31|663.35|660.55|663.35|660.55|663.11|660.31|0
1647484840000|2022-03-17 02:40:40|663.71|660.91|663.59|660.79|663.71|660.91|663.59|660.79|0
1647484850000|2022-03-17 02:40:50|663.83|661.03|663.59|660.79|663.83|661.03|663.59|660.79|0
1647484860000|2022-03-17 02:41:00|663.35|660.55|663.59|660.79|663.59|660.79|663.35|660.55|0
1647484870000|2022-03-17 02:41:10|663.35|660.55|663.83|661.03|663.95|661.15|663.35|660.55|0
1647484880000|2022-03-17 02:41:20|663.95|661.15|664.68|661.88|664.79|661.99|663.95|661.15|0
1647484890000|2022-03-17 02:41:30|664.55|661.75|664.79|661.99|664.79|661.99|664.55|661.75|0
1647484900000|2022-03-17 02:41:40|664.92|662.12|665.03|662.23|665.03|662.23|664.92|662.12|0
1647484910000|2022-03-17 02:41:50|665.27|662.47|665.03|662.23|665.51|662.71|664.79|661.99|0
1647484920000|2022-03-17 02:42:00|665.27|662.47|664.92|662.12|665.27|662.47|664.92|662.12|0
1647484930000|2022-03-17 02:42:10|664.79|661.99|664.79|661.99|664.79|661.99|664.55|661.75|0
1647484940000|2022-03-17 02:42:20|664.92|662.12|665.27|662.47|665.27|662.47|664.92|662.12|0
1647484950000|2022-03-17 02:42:30|665.16|662.36|665.16|662.36|665.27|662.47|665.16|662.36|0
1647484960000|2022-03-17 02:42:40|665.27|662.47|664.92|662.12|665.27|662.47|664.92|662.12|0
1647484970000|2022-03-17 02:42:50|664.79|661.99|664.55|661.75|664.79|661.99|664.44|661.64|0
1647484980000|2022-03-17 02:43:00|664.79|661.99|664.79|661.99|664.92|662.12|664.55|661.75|0
1647484990000|2022-03-17 02:43:10|664.55|661.75|665.03|662.23|665.03|662.23|664.55|661.75|0
1647485000000|2022-03-17 02:43:20|665.27|662.47|664.55|661.75|665.27|662.47|664.55|661.75|0
1647485010000|2022-03-17 02:43:30|664.68|661.88|664.19|661.39|664.79|661.99|664.19|661.39|0
1647485020000|2022-03-17 02:43:40|664.07|661.27|664.07|661.27|664.07|661.27|664.07|661.27|0
1647485030000|2022-03-17 02:43:50|664.31|661.51|664.19|661.39|664.31|661.51|664.19|661.39|0
1647485040000|2022-03-17 02:44:00|664.55|661.75|664.19|661.39|664.55|661.75|664.19|661.39|0
1647485050000|2022-03-17 02:44:10|664.07|661.27|664.79|661.99|664.79|661.99|664.07|661.27|0
1647485060000|2022-03-17 02:44:20|664.55|661.75|664.79|661.99|664.79|661.99|664.55|661.75|0
1647485070000|2022-03-17 02:44:30|665.03|662.23|665.27|662.47|665.27|662.47|665.03|662.23|0
1647485080000|2022-03-17 02:44:40|664.92|662.12|665.03|662.23|665.03|662.23|664.92|662.12|0
1647485090000|2022-03-17 02:44:50|664.79|661.99|664.55|661.75|664.79|661.99|664.55|661.75|0
1647485100000|2022-03-17 02:45:00|664.43|661.63|664.55|661.75|664.68|661.88|664.43|661.63|0
1647485110000|2022-03-17 02:45:10|664.31|661.51|664.07|661.27|664.31|661.51|663.83|661.03|0
1647485120000|2022-03-17 02:45:20|663.83|661.03|663.83|661.03|663.83|661.03|663.83|661.03|0
1647485140000|2022-03-17 02:45:40|664.07|661.27|664.07|661.27|664.07|661.27|664.07|661.27|0
1647485150000|2022-03-17 02:45:50|663.83|661.03|663.83|661.03|663.83|661.03|663.83|661.03|0
1647485160000|2022-03-17 02:46:00|663.59|660.79|663.83|661.03|663.83|661.03|663.59|660.79|0
1647485170000|2022-03-17 02:46:10|663.95|661.15|664.07|661.27|664.07|661.27|663.95|661.15|0
1647485180000|2022-03-17 02:46:20|663.83|661.03|663.95|661.15|663.95|661.15|663.83|661.03|0
1647485190000|2022-03-17 02:46:30|664.07|661.27|665.27|662.47|665.27|662.47|664.07|661.27|0
1647485200000|2022-03-17 02:46:40|665.4|662.6|665.51|662.71|665.51|662.71|665.4|662.6|0
1647485210000|2022-03-17 02:46:50|665.4|662.6|665.4|662.6|665.4|662.6|665.4|662.6|0
1647485220000|2022-03-17 02:47:00|665.27|662.47|665.16|662.36|665.27|662.47|664.79|661.99|0
1647485230000|2022-03-17 02:47:10|665.03|662.23|664.79|661.99|665.03|662.23|664.68|661.88|0
1647485240000|2022-03-17 02:47:20|664.92|662.12|665.03|662.23|665.16|662.36|664.92|662.12|0
1647485250000|2022-03-17 02:47:30|664.79|661.99|664.79|661.99|664.79|661.99|664.79|661.99|0
1647485260000|2022-03-17 02:47:40|664.92|662.12|664.68|661.88|664.92|662.12|664.55|661.75|0
1647485270000|2022-03-17 02:47:50|664.92|662.12|665.27|662.47|665.27|662.47|664.92|662.12|0
1647485280000|2022-03-17 02:48:00|665.51|662.71|665.27|662.47|665.51|662.71|665.16|662.36|0
1647485290000|2022-03-17 02:48:10|665.03|662.23|665.03|662.23|665.16|662.36|665.03|662.23|0
1647485300000|2022-03-17 02:48:20|664.79|661.99|664.79|661.99|664.79|661.99|664.68|661.88|0
1647485310000|2022-03-17 02:48:30|664.55|661.75|664.68|661.88|664.92|662.12|664.55|661.75|0
1647485320000|2022-03-17 02:48:40|664.79|661.99|665.16|662.36|665.51|662.71|664.79|661.99|0
1647485330000|2022-03-17 02:48:50|665.27|662.47|665.03|662.23|665.27|662.47|665.03|662.23|0
1647485340000|2022-03-17 02:49:00|664.92|662.12|664.92|662.12|665.03|662.23|664.92|662.12|0
1647485350000|2022-03-17 02:49:10|665.03|662.23|665.27|662.47|665.27|662.47|665.03|662.23|0
1647485360000|2022-03-17 02:49:20|665.51|662.71|665.27|662.47|665.51|662.71|665.27|662.47|0
1647485370000|2022-03-17 02:49:30|665.03|662.23|664.79|661.99|665.03|662.23|664.67|661.87|0
1647485380000|2022-03-17 02:49:40|664.55|661.75|664.19|661.39|664.55|661.75|664.19|661.39|0
1647485390000|2022-03-17 02:49:50|664.07|661.27|663.95|661.15|664.19|661.39|663.95|661.15|0
1647485400000|2022-03-17 02:50:00|663.83|661.03|663.83|661.03|663.83|661.03|663.59|660.79|0
1647485410000|2022-03-17 02:50:10|663.71|660.91|662.27|659.47|663.71|660.91|662.27|659.47|0
1647485420000|2022-03-17 02:50:20|662.15|659.35|661.67|658.87|662.15|659.35|661.67|658.87|0
1647485430000|2022-03-17 02:50:30|661.91|659.11|661.55|658.75|661.91|659.11|661.55|658.75|0
1647485440000|2022-03-17 02:50:40|661.43|658.63|660.94|658.14|661.43|658.63|660.94|658.14|0
1647485450000|2022-03-17 02:50:50|661.18|658.38|661.43|658.63|661.43|658.63|661.18|658.38|0
1647485460000|2022-03-17 02:51:00|661.67|658.87|661.67|658.87|661.67|658.87|661.67|658.87|0
1647485470000|2022-03-17 02:51:10|661.43|658.63|661.43|658.63|661.43|658.63|661.43|658.63|0
1647485480000|2022-03-17 02:51:20|661.67|658.87|661.42|658.62|661.67|658.87|661.18|658.38|0
1647485490000|2022-03-17 02:51:30|661.18|658.38|660.7|657.9|661.18|658.38|660.7|657.9|0
1647485500000|2022-03-17 02:51:40|659.98|657.18|659.74|656.94|659.98|657.18|659.74|656.94|0
1647485510000|2022-03-17 02:51:50|660.11|657.31|660.22|657.42|660.22|657.42|659.98|657.18|0
1647485520000|2022-03-17 02:52:00|660.83|658.03|660.46|657.66|660.83|658.03|660.46|657.66|0
1647485530000|2022-03-17 02:52:10|660.7|657.9|660.7|657.9|660.83|658.03|660.7|657.9|0
1647485540000|2022-03-17 02:52:20|660.94|658.14|660.94|658.14|660.94|658.14|660.94|658.14|0
1647485550000|2022-03-17 02:52:30|660.7|657.9|661.07|658.27|661.07|658.27|660.7|657.9|0
1647485560000|2022-03-17 02:52:40|661.18|658.38|661.42|658.62|661.42|658.62|661.18|658.38|0
1647485570000|2022-03-17 02:52:50|661.67|658.87|661.42|658.62|661.67|658.87|661.42|658.62|0
1647485580000|2022-03-17 02:53:00|661.55|658.75|661.79|658.99|661.79|658.99|661.55|658.75|0
1647485590000|2022-03-17 02:53:10|661.55|658.75|661.42|658.62|661.55|658.75|661.42|658.62|0
1647485600000|2022-03-17 02:53:20|661.31|658.51|661.18|658.38|661.31|658.51|660.94|658.14|0
1647485610000|2022-03-17 02:53:30|661.07|658.27|660.94|658.14|661.07|658.27|660.94|658.14|0
1647485620000|2022-03-17 02:53:40|660.46|657.66|660.35|657.55|660.59|657.79|660.35|657.55|0
1647485630000|2022-03-17 02:53:50|660.22|657.42|660.11|657.31|660.46|657.66|660.11|657.31|0
1647485640000|2022-03-17 02:54:00|660.22|657.42|660.22|657.42|660.22|657.42|660.22|657.42|0
1647485650000|2022-03-17 02:54:10|660.46|657.66|660.7|657.9|660.7|657.9|660.46|657.66|0
1647485660000|2022-03-17 02:54:20|660.83|658.03|660.59|657.79|660.83|658.03|660.59|657.79|0
1647485670000|2022-03-17 02:54:30|660.7|657.9|661.42|658.62|661.42|658.62|660.7|657.9|0
1647485680000|2022-03-17 02:54:40|661.07|658.27|660.94|658.14|661.18|658.38|660.94|658.14|0
1647485690000|2022-03-17 02:54:50|661.07|658.27|661.18|658.38|661.18|658.38|661.07|658.27|0
1647485700000|2022-03-17 02:55:00|661.31|658.51|661.31|658.51|661.31|658.51|661.31|658.51|0
1647485710000|2022-03-17 02:55:10|661.18|658.38|661.31|658.51|661.31|658.51|660.94|658.14|0
1647485720000|2022-03-17 02:55:20|661.42|658.62|661.42|658.62|661.42|658.62|661.42|658.62|0
1647485730000|2022-03-17 02:55:30|661.55|658.75|661.42|658.62|661.66|658.86|661.42|658.62|0
1647485750000|2022-03-17 02:55:50|661.55|658.75|661.66|658.86|661.66|658.86|661.55|658.75|0
1647485770000|2022-03-17 02:56:10|661.79|658.99|661.66|658.86|661.79|658.99|661.66|658.86|0
1647485790000|2022-03-17 02:56:30|661.9|659.1|661.9|659.1|661.9|659.1|661.9|659.1|0
1647485800000|2022-03-17 02:56:40|662.15|659.35|661.9|659.1|662.15|659.35|661.9|659.1|0
1647485810000|2022-03-17 02:56:50|662.15|659.35|661.66|658.86|662.15|659.35|661.66|658.86|0
1647485820000|2022-03-17 02:57:00|661.9|659.1|661.9|659.1|662.03|659.23|661.9|659.1|0
1647485830000|2022-03-17 02:57:10|662.03|659.23|662.51|659.71|662.87|660.07|662.03|659.23|0
1647485840000|2022-03-17 02:57:20|662.39|659.59|662.63|659.83|662.63|659.83|662.39|659.59|0
1647485850000|2022-03-17 02:57:30|662.75|659.95|662.15|659.35|662.75|659.95|662.15|659.35|0
1647485860000|2022-03-17 02:57:40|662.39|659.59|662.39|659.59|662.51|659.71|662.39|659.59|0
1647485870000|2022-03-17 02:57:50|662.63|659.83|662.15|659.35|662.63|659.83|662.15|659.35|0
1647485880000|2022-03-17 02:58:00|662.39|659.59|662.39|659.59|662.39|659.59|662.15|659.35|0
1647485890000|2022-03-17 02:58:10|662.63|659.83|662.27|659.47|662.63|659.83|662.27|659.47|0
1647485900000|2022-03-17 02:58:20|662.51|659.71|662.63|659.83|662.75|659.95|662.51|659.71|0
1647485910000|2022-03-17 02:58:30|662.87|660.07|662.63|659.83|662.87|660.07|662.63|659.83|0
1647485920000|2022-03-17 02:58:40|662.39|659.59|662.39|659.59|662.39|659.59|662.39|659.59|0
1647485930000|2022-03-17 02:58:50|662.63|659.83|663.11|660.31|663.11|660.31|662.63|659.83|0
1647485940000|2022-03-17 02:59:00|663.59|660.79|664.55|661.75|664.55|661.75|663.59|660.79|0
1647485950000|2022-03-17 02:59:10|664.07|661.27|663.83|661.03|664.31|661.51|663.83|661.03|0
1647485960000|2022-03-17 02:59:20|664.07|661.27|664.31|661.51|664.31|661.51|664.07|661.27|0
1647485970000|2022-03-17 02:59:30|664.55|661.75|664.31|661.51|664.55|661.75|664.31|661.51|0
1647485980000|2022-03-17 02:59:40|664.19|661.39|663.35|660.55|664.19|661.39|662.87|660.07|0
1647485990000|2022-03-17 02:59:50|663.11|660.31|662.99|660.19|663.11|660.31|662.99|660.19|0
1647486000000|2022-03-17 03:00:00|663.11|660.31|664.07|661.27|664.07|661.27|663.11|660.31|0
1647486010000|2022-03-17 03:00:10|664.31|661.51|663.59|660.79|664.31|661.51|663.59|660.79|0
1647486020000|2022-03-17 03:00:20|663.83|661.03|663.59|660.79|664.07|661.27|663.59|660.79|0
1647486030000|2022-03-17 03:00:30|663.47|660.67|664.07|661.27|664.07|661.27|663.47|660.67|0
1647486040000|2022-03-17 03:00:40|664.19|661.39|664.31|661.51|664.31|661.51|664.19|661.39|0
1647486050000|2022-03-17 03:00:50|664.79|661.99|664.79|661.99|664.79|661.99|664.79|661.99|0
1647486060000|2022-03-17 03:01:00|664.67|661.87|664.79|661.99|665.03|662.23|664.55|661.75|0
1647486070000|2022-03-17 03:01:10|664.31|661.51|664.55|661.75|664.55|661.75|664.31|661.51|0
1647486080000|2022-03-17 03:01:20|665.03|662.23|664.79|661.99|665.03|662.23|664.79|661.99|0
1647486090000|2022-03-17 03:01:30|664.67|661.87|664.55|661.75|664.67|661.87|664.55|661.75|0
1647486100000|2022-03-17 03:01:40|664.31|661.51|664.31|661.51|664.43|661.63|664.31|661.51|0
1647486110000|2022-03-17 03:01:50|664.55|661.75|664.91|662.11|664.91|662.11|664.55|661.75|0
1647486120000|2022-03-17 03:02:00|665.03|662.23|664.55|661.75|665.03|662.23|664.55|661.75|0
1647486130000|2022-03-17 03:02:10|664.67|661.87|664.79|661.99|664.79|661.99|664.67|661.87|0
1647486140000|2022-03-17 03:02:20|665.03|662.23|665.03|662.23|665.27|662.47|665.03|662.23|0
1647486150000|2022-03-17 03:02:30|665.15|662.35|665.27|662.47|665.4|662.6|665.15|662.35|0
1647486160000|2022-03-17 03:02:40|665.15|662.35|664.91|662.11|665.15|662.35|664.91|662.11|0
1647486170000|2022-03-17 03:02:50|665.03|662.23|665.03|662.23|665.27|662.47|665.03|662.23|0
1647486180000|2022-03-17 03:03:00|664.91|662.11|664.55|661.75|664.91|662.11|664.55|661.75|0
1647486190000|2022-03-17 03:03:10|664.67|661.87|664.67|661.87|664.91|662.11|664.55|661.75|0
1647486200000|2022-03-17 03:03:20|664.79|661.99|664.55|661.75|664.79|661.99|664.55|661.75|0
1647486210000|2022-03-17 03:03:30|664.31|661.51|664.43|661.63|664.43|661.63|664.31|661.51|0
1647486220000|2022-03-17 03:03:40|664.55|661.75|664.31|661.51|664.55|661.75|664.31|661.51|0
1647486230000|2022-03-17 03:03:50|664.07|661.27|664.79|661.99|664.79|661.99|664.07|661.27|0
1647486240000|2022-03-17 03:04:00|664.55|661.75|664.43|661.63|664.55|661.75|664.31|661.51|0
1647486250000|2022-03-17 03:04:10|664.55|661.75|664.79|661.99|664.79|661.99|664.43|661.63|0
1647486260000|2022-03-17 03:04:20|665.03|662.23|665.51|662.71|665.51|662.71|665.03|662.23|0
1647486270000|2022-03-17 03:04:30|665.03|662.23|665.03|662.23|665.03|662.23|665.03|662.23|0
1647486280000|2022-03-17 03:04:40|665.15|662.35|664.79|661.99|665.15|662.35|664.79|661.99|0
1647486290000|2022-03-17 03:04:50|664.91|662.11|665.03|662.23|665.15|662.35|664.91|662.11|0
1647486300000|2022-03-17 03:05:00|664.91|662.11|664.91|662.11|664.91|662.11|664.79|661.99|0
1647486310000|2022-03-17 03:05:10|665.03|662.23|665.03|662.23|665.03|662.23|665.03|662.23|0
1647486320000|2022-03-17 03:05:20|665.27|662.47|665.27|662.47|665.27|662.47|665.27|662.47|0
1647486330000|2022-03-17 03:05:30|665.03|662.23|665.27|662.47|665.27|662.47|665.03|662.23|0
1647486340000|2022-03-17 03:05:40|665.03|662.23|665.27|662.47|665.27|662.47|665.03|662.23|0
1647486350000|2022-03-17 03:05:50|664.55|661.75|664.91|662.11|664.91|662.11|664.55|661.75|0
1647486360000|2022-03-17 03:06:00|665.27|662.47|665.27|662.47|665.39|662.59|665.27|662.47|0
1647486370000|2022-03-17 03:06:10|665.03|662.23|664.79|661.99|665.03|662.23|664.67|661.87|0
1647486380000|2022-03-17 03:06:20|665.03|662.23|665.03|662.23|665.03|662.23|664.79|661.99|0
1647486390000|2022-03-17 03:06:30|665.15|662.35|665.27|662.47|665.27|662.47|665.15|662.35|0
1647486400000|2022-03-17 03:06:40|664.55|661.75|664.55|661.75|664.55|661.75|664.55|661.75|0
1647486410000|2022-03-17 03:06:50|664.67|661.87|664.55|661.75|664.67|661.87|664.55|661.75|0
1647486420000|2022-03-17 03:07:00|664.67|661.87|664.55|661.75|664.67|661.87|664.55|661.75|0
1647486430000|2022-03-17 03:07:10|664.43|661.63|664.55|661.75|664.55|661.75|664.43|661.63|0
1647486440000|2022-03-17 03:07:20|664.43|661.63|664.43|661.63|664.43|661.63|664.43|661.63|0
1647486450000|2022-03-17 03:07:30|664.31|661.51|664.31|661.51|664.31|661.51|664.31|661.51|0
1647486460000|2022-03-17 03:07:40|664.55|661.75|664.79|661.99|664.79|661.99|664.55|661.75|0
1647486470000|2022-03-17 03:07:50|664.67|661.87|664.79|661.99|664.79|661.99|664.67|661.87|0
1647486480000|2022-03-17 03:08:00|664.91|662.11|665.27|662.47|665.51|662.71|664.91|662.11|0
1647486490000|2022-03-17 03:08:10|665.03|662.23|665.27|662.47|665.27|662.47|665.03|662.23|0
1647486500000|2022-03-17 03:08:20|665.15|662.35|665.03|662.23|665.15|662.35|665.03|662.23|0
1647486510000|2022-03-17 03:08:30|665.27|662.47|665.39|662.59|665.39|662.59|665.27|662.47|0
1647486520000|2022-03-17 03:08:40|665.27|662.47|665.39|662.59|665.39|662.59|665.27|662.47|0
1647486530000|2022-03-17 03:08:50|665.03|662.23|665.15|662.35|665.15|662.35|665.03|662.23|0
1647486540000|2022-03-17 03:09:00|665.39|662.59|665.51|662.71|665.63|662.83|665.39|662.59|0
1647486550000|2022-03-17 03:09:10|665.63|662.83|665.51|662.71|665.63|662.83|665.51|662.71|0
1647486560000|2022-03-17 03:09:20|665.63|662.83|665.51|662.71|665.63|662.83|665.51|662.71|0
1647486570000|2022-03-17 03:09:30|665.39|662.59|665.51|662.71|665.51|662.71|665.27|662.47|0
1647486580000|2022-03-17 03:09:40|665.39|662.59|665.51|662.71|665.51|662.71|665.39|662.59|0
1647486590000|2022-03-17 03:09:50|665.75|662.95|666.23|663.43|666.23|663.43|665.75|662.95|0
1647486600000|2022-03-17 03:10:00|665.88|663.08|665.99|663.19|665.99|663.19|665.88|663.08|0
1647486610000|2022-03-17 03:10:10|666.12|663.32|666.12|663.32|666.12|663.32|666.12|663.32|0
1647486620000|2022-03-17 03:10:20|665.99|663.19|666.12|663.32|666.23|663.43|665.99|663.19|0
1647486630000|2022-03-17 03:10:30|666.23|663.43|666.6|663.8|666.6|663.8|666.23|663.43|0
1647486640000|2022-03-17 03:10:40|666.71|663.91|666.71|663.91|666.95|664.15|666.71|663.91|0
1647486650000|2022-03-17 03:10:50|666.84|664.04|666.84|664.04|666.84|664.04|666.84|664.04|0
1647486660000|2022-03-17 03:11:00|666.71|663.91|666.95|664.15|666.95|664.15|666.71|663.91|0
1647486670000|2022-03-17 03:11:10|666.84|664.04|666.84|664.04|666.84|664.04|666.71|663.91|0
1647486680000|2022-03-17 03:11:20|666.71|663.91|666.71|663.91|666.71|663.91|666.47|663.67|0
1647486690000|2022-03-17 03:11:30|666.95|664.15|666.95|664.15|666.95|664.15|666.95|664.15|0
1647486700000|2022-03-17 03:11:40|666.71|663.91|666.47|663.67|666.71|663.91|666.47|663.67|0
1647486710000|2022-03-17 03:11:50|666.23|663.43|665.99|663.19|666.23|663.43|665.99|663.19|0
1647486720000|2022-03-17 03:12:00|665.75|662.95|665.75|662.95|665.75|662.95|665.75|662.95|0
1647486730000|2022-03-17 03:12:10|665.51|662.71|665.63|662.83|665.63|662.83|665.51|662.71|0
1647486740000|2022-03-17 03:12:20|665.75|662.95|665.75|662.95|665.75|662.95|665.75|662.95|0
1647486750000|2022-03-17 03:12:30|665.99|663.19|666.36|663.56|666.36|663.56|665.99|663.19|0
1647486760000|2022-03-17 03:12:40|666.23|663.43|666.23|663.43|666.36|663.56|666.23|663.43|0
1647486770000|2022-03-17 03:12:50|666.36|663.56|666.47|663.67|666.47|663.67|666.36|663.56|0
1647486790000|2022-03-17 03:13:10|666.71|663.91|666.84|664.04|666.84|664.04|666.47|663.67|0
1647486800000|2022-03-17 03:13:20|666.95|664.15|666.95|664.15|666.95|664.15|666.95|664.15|0
1647486810000|2022-03-17 03:13:30|667.08|664.28|667.43|664.63|667.67|664.87|667.08|664.28|0
1647486820000|2022-03-17 03:13:40|666.95|664.15|666.95|664.15|666.95|664.15|666.95|664.15|0
1647486830000|2022-03-17 03:13:50|666.71|663.91|665.99|663.19|666.71|663.91|665.99|663.19|0
1647486840000|2022-03-17 03:14:00|665.51|662.71|665.99|663.19|665.99|663.19|665.51|662.71|0
1647486850000|2022-03-17 03:14:10|666.23|663.43|665.75|662.95|666.23|663.43|665.75|662.95|0
1647486860000|2022-03-17 03:14:20|665.99|663.19|665.99|663.19|665.99|663.19|665.99|663.19|0
1647486880000|2022-03-17 03:14:40|666.23|663.43|665.99|663.19|666.23|663.43|665.99|663.19|0
1647486890000|2022-03-17 03:14:50|665.75|662.95|665.87|663.07|665.87|663.07|665.75|662.95|0
1647486900000|2022-03-17 03:15:00|665.99|663.19|665.75|662.95|665.99|663.19|665.75|662.95|0
1647486910000|2022-03-17 03:15:10|665.63|662.83|665.51|662.71|665.75|662.95|665.51|662.71|0
1647486920000|2022-03-17 03:15:20|665.27|662.47|665.27|662.47|665.27|662.47|665.27|662.47|0
1647486930000|2022-03-17 03:15:30|665.39|662.59|665.27|662.47|665.39|662.59|665.27|662.47|0
1647486940000|2022-03-17 03:15:40|665.39|662.59|665.51|662.71|665.51|662.71|665.39|662.59|0
1647486950000|2022-03-17 03:15:50|665.27|662.47|665.51|662.71|665.51|662.71|665.27|662.47|0
1647486960000|2022-03-17 03:16:00|665.63|662.83|665.51|662.71|665.63|662.83|665.51|662.71|0
1647486970000|2022-03-17 03:16:10|665.39|662.59|665.03|662.23|665.39|662.59|665.03|662.23|0
1647486980000|2022-03-17 03:16:20|665.15|662.35|665.39|662.59|665.39|662.59|665.15|662.35|0
1647486990000|2022-03-17 03:16:30|665.51|662.71|665.63|662.83|665.63|662.83|665.51|662.71|0
1647487000000|2022-03-17 03:16:40|665.51|662.71|666.23|663.43|666.23|663.43|665.51|662.71|0
1647487010000|2022-03-17 03:16:50|665.99|663.19|665.99|663.19|666.23|663.43|665.99|663.19|0
1647487020000|2022-03-17 03:17:00|666.12|663.32|665.99|663.19|666.23|663.43|665.99|663.19|0
1647487030000|2022-03-17 03:17:10|666.23|663.43|666.47|663.67|666.47|663.67|666.23|663.43|0
1647487040000|2022-03-17 03:17:20|666.6|663.8|666.47|663.67|666.6|663.8|666.47|663.67|0
1647487060000|2022-03-17 03:17:40|666.36|663.56|666.47|663.67|666.47|663.67|666.23|663.43|0
1647487070000|2022-03-17 03:17:50|666.36|663.56|666.6|663.8|666.6|663.8|666.36|663.56|0
1647487080000|2022-03-17 03:18:00|666.36|663.56|666.47|663.67|666.6|663.8|666.36|663.56|0
1647487090000|2022-03-17 03:18:10|666.71|663.91|667.08|664.28|667.08|664.28|666.6|663.8|0
1647487100000|2022-03-17 03:18:20|666.95|664.15|666.95|664.15|666.95|664.15|666.95|664.15|0
1647487110000|2022-03-17 03:18:30|666.47|663.67|666.71|663.91|666.71|663.91|666.47|663.67|0
1647487120000|2022-03-17 03:18:40|666.47|663.67|666.71|663.91|666.71|663.91|666.47|663.67|0
1647487130000|2022-03-17 03:18:50|666.84|664.04|667.08|664.28|667.08|664.28|666.71|663.91|0
1647487140000|2022-03-17 03:19:00|666.95|664.15|667.19|664.39|667.19|664.39|666.95|664.15|0
1647487150000|2022-03-17 03:19:10|667.56|664.76|667.67|664.87|667.67|664.87|667.43|664.63|0
1647487160000|2022-03-17 03:19:20|668.16|665.36|668.88|666.08|668.88|666.08|668.16|665.36|0
1647487170000|2022-03-17 03:19:30|669.12|666.32|668.04|665.24|669.24|666.44|667.91|665.11|0
1647487180000|2022-03-17 03:19:40|667.91|665.11|668.4|665.6|668.4|665.6|667.91|665.11|0
1647487190000|2022-03-17 03:19:50|668.64|665.84|669.12|666.32|669.36|666.56|668.64|665.84|0
1647487200000|2022-03-17 03:20:00|669.24|666.44|669.6|666.8|669.6|666.8|669.24|666.44|0
1647487210000|2022-03-17 03:20:10|669.36|666.56|668.64|665.84|669.36|666.56|668.64|665.84|0
1647487220000|2022-03-17 03:20:20|668.76|665.96|669.12|666.32|669.12|666.32|668.76|665.96|0
1647487230000|2022-03-17 03:20:30|669.24|666.44|669.12|666.32|669.24|666.44|669.12|666.32|0
1647487240000|2022-03-17 03:20:40|668.88|666.08|668.88|666.08|669.12|666.32|668.88|666.08|0
1647487250000|2022-03-17 03:20:50|669|666.2|669.12|666.32|669.12|666.32|668.88|666.08|0
1647487260000|2022-03-17 03:21:00|669.24|666.44|669.24|666.44|669.24|666.44|669.24|666.44|0
1647487270000|2022-03-17 03:21:10|669.12|666.32|668.88|666.08|669.12|666.32|668.88|666.08|0
1647487280000|2022-03-17 03:21:20|668.76|665.96|668.64|665.84|668.88|666.08|668.64|665.84|0
1647487290000|2022-03-17 03:21:30|668.76|665.96|668.4|665.6|668.88|666.08|668.4|665.6|0
1647487300000|2022-03-17 03:21:40|668.52|665.72|668.28|665.48|668.52|665.72|668.28|665.48|0
1647487310000|2022-03-17 03:21:50|667.91|665.11|667.91|665.11|668.16|665.36|667.91|665.11|0
1647487320000|2022-03-17 03:22:00|668.4|665.6|668.4|665.6|668.64|665.84|668.4|665.6|0
1647487330000|2022-03-17 03:22:10|668.64|665.84|669.12|666.32|669.12|666.32|668.64|665.84|0
1647487340000|2022-03-17 03:22:20|669.24|666.44|669.12|666.32|669.24|666.44|669.12|666.32|0
1647487350000|2022-03-17 03:22:30|669.24|666.44|669.12|666.32|669.24|666.44|668.88|666.08|0
1647487360000|2022-03-17 03:22:40|669|666.2|669.12|666.32|669.12|666.32|669|666.2|0
1647487370000|2022-03-17 03:22:50|669|666.2|668.04|665.24|669|666.2|668.04|665.24|0
1647487380000|2022-03-17 03:23:00|667.91|665.11|667.67|664.87|667.91|665.11|667.67|664.87|0
1647487390000|2022-03-17 03:23:10|667.91|665.11|667.91|665.11|667.91|665.11|667.91|665.11|0
1647487400000|2022-03-17 03:23:20|668.16|665.36|667.91|665.11|668.16|665.36|667.8|665|0
1647487410000|2022-03-17 03:23:30|667.67|664.87|667.19|664.39|667.67|664.87|667.19|664.39|0
1647487420000|2022-03-17 03:23:40|666.95|664.15|666.95|664.15|667.08|664.28|666.95|664.15|0
1647487430000|2022-03-17 03:23:50|667.19|664.39|667.43|664.63|667.43|664.63|667.19|664.39|0
1647487440000|2022-03-17 03:24:00|667.32|664.52|667.43|664.63|667.43|664.63|667.19|664.39|0
1647487450000|2022-03-17 03:24:10|667.19|664.39|667.19|664.39|667.19|664.39|667.08|664.28|0
1647487460000|2022-03-17 03:24:20|667.43|664.63|666.95|664.15|667.43|664.63|666.95|664.15|0
1647487470000|2022-03-17 03:24:30|667.43|664.63|666.95|664.15|667.43|664.63|666.95|664.15|0
1647487480000|2022-03-17 03:24:40|666.71|663.91|666.47|663.67|666.71|663.91|666.23|663.43|0
1647487490000|2022-03-17 03:24:50|666.6|663.8|666.47|663.67|666.71|663.91|666.47|663.67|0
1647487500000|2022-03-17 03:25:00|666.23|663.43|666.23|663.43|666.23|663.43|666.23|663.43|0
1647487520000|2022-03-17 03:25:20|666.35|663.55|666.71|663.91|666.71|663.91|666.35|663.55|0
1647487530000|2022-03-17 03:25:30|666.84|664.04|666.84|664.04|666.84|664.04|666.84|664.04|0
1647487540000|2022-03-17 03:25:40|666.95|664.15|667.08|664.28|667.08|664.28|666.95|664.15|0
1647487550000|2022-03-17 03:25:50|667.19|664.39|667.08|664.28|667.32|664.52|667.08|664.28|0
1647487560000|2022-03-17 03:26:00|667.19|664.39|666.95|664.15|667.43|664.63|666.95|664.15|0
1647487570000|2022-03-17 03:26:10|666.71|663.91|666.84|664.04|666.95|664.15|666.71|663.91|0
1647487580000|2022-03-17 03:26:20|666.95|664.15|666.23|663.43|666.95|664.15|666.23|663.43|0
1647487590000|2022-03-17 03:26:30|665.75|662.95|665.87|663.07|665.87|663.07|665.75|662.95|0
1647487600000|2022-03-17 03:26:40|665.99|663.19|665.99|663.19|665.99|663.19|665.99|663.19|0
1647487610000|2022-03-17 03:26:50|666.11|663.31|666.11|663.31|666.11|663.31|666.11|663.31|0
1647487620000|2022-03-17 03:27:00|665.99|663.19|665.99|663.19|666.11|663.31|665.99|663.19|0
1647487630000|2022-03-17 03:27:10|665.87|663.07|665.87|663.07|665.87|663.07|665.87|663.07|0
1647487640000|2022-03-17 03:27:20|665.99|663.19|666.23|663.43|666.35|663.55|665.99|663.19|0
1647487650000|2022-03-17 03:27:30|666.47|663.67|666.11|663.31|666.47|663.67|666.11|663.31|0
1647487660000|2022-03-17 03:27:40|666.23|663.43|666.23|663.43|666.35|663.55|666.23|663.43|0
1647487670000|2022-03-17 03:27:50|666.11|663.31|666.11|663.31|666.11|663.31|666.11|663.31|0
1647487680000|2022-03-17 03:28:00|666.23|663.43|666.23|663.43|666.35|663.55|666.23|663.43|0
1647487690000|2022-03-17 03:28:10|666.35|663.55|666.23|663.43|666.35|663.55|666.23|663.43|0
1647487700000|2022-03-17 03:28:20|666.11|663.31|665.51|662.71|666.11|663.31|665.51|662.71|0
1647487710000|2022-03-17 03:28:30|665.63|662.83|665.27|662.47|665.63|662.83|665.27|662.47|0
1647487720000|2022-03-17 03:28:40|664.91|662.11|665.15|662.35|665.15|662.35|664.79|661.99|0
1647487730000|2022-03-17 03:28:50|665.03|662.23|665.03|662.23|665.03|662.23|665.03|662.23|0
1647487740000|2022-03-17 03:29:00|665.27|662.47|664.79|661.99|665.27|662.47|664.79|661.99|0
1647487750000|2022-03-17 03:29:10|665.15|662.35|665.15|662.35|665.27|662.47|665.15|662.35|0
1647487760000|2022-03-17 03:29:20|665.03|662.23|665.03|662.23|665.27|662.47|665.03|662.23|0
1647487770000|2022-03-17 03:29:30|664.91|662.11|665.27|662.47|665.27|662.47|664.91|662.11|0
1647487780000|2022-03-17 03:29:40|664.91|662.11|664.79|661.99|664.91|662.11|664.79|661.99|0
1647487790000|2022-03-17 03:29:50|664.91|662.11|664.06|661.26|664.91|662.11|664.06|661.26|0
1647487800000|2022-03-17 03:30:00|663.82|661.02|663.71|660.91|663.95|661.15|663.71|660.91|0
1647487810000|2022-03-17 03:30:10|663.82|661.02|664.19|661.39|664.19|661.39|663.82|661.02|0
1647487820000|2022-03-17 03:30:20|664.31|661.51|664.06|661.26|664.31|661.51|663.71|660.91|0
1647487830000|2022-03-17 03:30:30|664.55|661.75|664.55|661.75|664.55|661.75|664.43|661.63|0
1647487840000|2022-03-17 03:30:40|664.67|661.87|664.43|661.63|664.67|661.87|664.43|661.63|0
1647487850000|2022-03-17 03:30:50|664.31|661.51|664.19|661.39|664.31|661.51|664.19|661.39|0
1647487860000|2022-03-17 03:31:00|664.31|661.51|664.19|661.39|664.43|661.63|664.19|661.39|0
1647487870000|2022-03-17 03:31:10|664.31|661.51|665.27|662.47|665.27|662.47|664.31|661.51|0
1647487880000|2022-03-17 03:31:20|665.15|662.35|665.27|662.47|665.27|662.47|665.15|662.35|0
1647487890000|2022-03-17 03:31:30|665.39|662.59|665.39|662.59|665.39|662.59|665.39|662.59|0
1647487900000|2022-03-17 03:31:40|665.27|662.47|665.15|662.35|665.27|662.47|665.15|662.35|0
1647487910000|2022-03-17 03:31:50|665.27|662.47|665.27|662.47|665.39|662.59|665.27|662.47|0
1647487920000|2022-03-17 03:32:00|665.03|662.23|665.15|662.35|665.15|662.35|665.03|662.23|0
1647487940000|2022-03-17 03:32:20|665.27|662.47|665.15|662.35|665.27|662.47|665.15|662.35|0
1647487950000|2022-03-17 03:32:30|665.27|662.47|665.03|662.23|665.27|662.47|665.03|662.23|0
1647487960000|2022-03-17 03:32:40|665.27|662.47|665.15|662.35|665.27|662.47|665.15|662.35|0
1647487970000|2022-03-17 03:32:50|665.03|662.23|664.91|662.11|665.15|662.35|664.91|662.11|0
1647487980000|2022-03-17 03:33:00|665.03|662.23|665.03|662.23|665.03|662.23|665.03|662.23|0
1647487990000|2022-03-17 03:33:10|665.15|662.35|664.55|661.75|665.15|662.35|664.55|661.75|0
1647488000000|2022-03-17 03:33:20|664.3|661.5|664.43|661.63|664.55|661.75|664.3|661.5|0
1647488010000|2022-03-17 03:33:30|664.55|661.75|664.79|661.99|664.79|661.99|664.55|661.75|0
1647488030000|2022-03-17 03:33:50|665.03|662.23|665.03|662.23|665.03|662.23|665.03|662.23|0
1647488040000|2022-03-17 03:34:00|664.79|661.99|664.79|661.99|665.03|662.23|664.79|661.99|0
1647488050000|2022-03-17 03:34:10|664.91|662.11|664.43|661.63|664.91|662.11|664.43|661.63|0
1647488060000|2022-03-17 03:34:20|664.67|661.87|664.55|661.75|664.67|661.87|664.55|661.75|0
1647488070000|2022-03-17 03:34:30|664.67|661.87|664.79|661.99|664.79|661.99|664.55|661.75|0
1647488080000|2022-03-17 03:34:40|664.67|661.87|664.55|661.75|664.67|661.87|664.55|661.75|0
1647488090000|2022-03-17 03:34:50|664.3|661.5|664.19|661.39|664.3|661.5|664.19|661.39|0
1647488100000|2022-03-17 03:35:00|664.06|661.26|663.71|660.91|664.06|661.26|663.71|660.91|0
1647488110000|2022-03-17 03:35:10|663.82|661.02|664.06|661.26|664.06|661.26|663.71|660.91|0
1647488120000|2022-03-17 03:35:20|663.95|661.15|664.06|661.26|664.06|661.26|663.95|661.15|0
1647488130000|2022-03-17 03:35:30|664.3|661.5|664.3|661.5|664.55|661.75|664.3|661.5|0
1647488140000|2022-03-17 03:35:40|664.43|661.63|664.3|661.5|664.43|661.63|664.3|661.5|0
1647488150000|2022-03-17 03:35:50|664.06|661.26|663.95|661.15|664.06|661.26|663.82|661.02|0
1647488160000|2022-03-17 03:36:00|663.82|661.02|663.23|660.43|663.82|661.02|663.23|660.43|0
1647488170000|2022-03-17 03:36:10|663.34|660.54|663.58|660.78|663.71|660.91|663.34|660.54|0
1647488180000|2022-03-17 03:36:20|663.47|660.67|663.1|660.3|663.47|660.67|662.99|660.19|0
1647488190000|2022-03-17 03:36:30|662.99|660.19|662.62|659.82|662.99|660.19|662.62|659.82|0
1647488200000|2022-03-17 03:36:40|662.38|659.58|662.38|659.58|662.38|659.58|662.38|659.58|0
1647488210000|2022-03-17 03:36:50|661.9|659.1|661.66|658.86|662.03|659.23|661.66|658.86|0
1647488220000|2022-03-17 03:37:00|662.03|659.23|662.14|659.34|662.14|659.34|662.03|659.23|0
1647488230000|2022-03-17 03:37:10|662.62|659.82|662.38|659.58|662.62|659.82|662.38|659.58|0
1647488240000|2022-03-17 03:37:20|662.51|659.71|662.38|659.58|662.51|659.71|662.38|659.58|0
1647488250000|2022-03-17 03:37:30|662.51|659.71|663.34|660.54|663.34|660.54|662.51|659.71|0
1647488260000|2022-03-17 03:37:40|662.99|660.19|662.99|660.19|662.99|660.19|662.99|660.19|0
1647488270000|2022-03-17 03:37:50|663.1|660.3|663.23|660.43|663.23|660.43|663.1|660.3|0
1647488280000|2022-03-17 03:38:00|663.34|660.54|663.1|660.3|663.34|660.54|662.86|660.06|0
1647488290000|2022-03-17 03:38:10|662.99|660.19|663.23|660.43|663.23|660.43|662.75|659.95|0
1647488300000|2022-03-17 03:38:20|663.1|660.3|663.1|660.3|663.1|660.3|662.86|660.06|0
1647488310000|2022-03-17 03:38:30|662.75|659.95|661.66|658.86|662.75|659.95|661.66|658.86|0
1647488320000|2022-03-17 03:38:40|661.9|659.1|661.66|658.86|661.9|659.1|661.66|658.86|0
1647488330000|2022-03-17 03:38:50|661.42|658.62|661.54|658.74|661.54|658.74|661.42|658.62|0
1647488340000|2022-03-17 03:39:00|661.42|658.62|661.3|658.5|661.42|658.62|661.3|658.5|0
1647488350000|2022-03-17 03:39:10|661.54|658.74|661.66|658.86|661.66|658.86|661.42|658.62|0
1647488360000|2022-03-17 03:39:20|661.79|658.99|661.66|658.86|661.79|658.99|661.66|658.86|0
1647488370000|2022-03-17 03:39:30|661.9|659.1|661.9|659.1|661.9|659.1|661.79|658.99|0
1647488380000|2022-03-17 03:39:40|662.03|659.23|662.03|659.23|662.03|659.23|662.03|659.23|0
1647488390000|2022-03-17 03:39:50|661.9|659.1|661.66|658.86|661.9|659.1|661.66|658.86|0
1647488400000|2022-03-17 03:40:00|661.79|658.99|661.79|658.99|661.79|658.99|661.79|658.99|0
1647488410000|2022-03-17 03:40:10|661.9|659.1|661.9|659.1|662.03|659.23|661.9|659.1|0
1647488420000|2022-03-17 03:40:20|662.14|659.34|662.27|659.47|662.27|659.47|662.14|659.34|0
1647488430000|2022-03-17 03:40:30|662.38|659.58|662.38|659.58|662.38|659.58|662.38|659.58|0
1647488440000|2022-03-17 03:40:40|662.51|659.71|662.62|659.82|662.62|659.82|662.51|659.71|0
1647488450000|2022-03-17 03:40:50|662.51|659.71|662.38|659.58|662.51|659.71|662.38|659.58|0
1647488460000|2022-03-17 03:41:00|662.62|659.82|662.38|659.58|662.62|659.82|662.38|659.58|0
1647488470000|2022-03-17 03:41:10|662.51|659.71|662.38|659.58|662.51|659.71|662.38|659.58|0
1647488480000|2022-03-17 03:41:20|662.62|659.82|662.38|659.58|662.62|659.82|662.38|659.58|0
1647488490000|2022-03-17 03:41:30|662.62|659.82|662.62|659.82|662.62|659.82|662.62|659.82|0
1647488500000|2022-03-17 03:41:40|662.86|660.06|662.86|660.06|662.86|660.06|662.86|660.06|0
1647488520000|2022-03-17 03:42:00|662.99|660.19|663.1|660.3|663.1|660.3|662.99|660.19|0
1647488540000|2022-03-17 03:42:20|663.58|660.78|664.3|661.5|664.3|661.5|663.58|660.78|0
1647488550000|2022-03-17 03:42:30|665.03|662.23|664.54|661.74|665.03|662.23|664.54|661.74|0
1647488560000|2022-03-17 03:42:40|664.78|661.98|664.78|661.98|664.91|662.11|664.78|661.98|0
1647488570000|2022-03-17 03:42:50|664.67|661.87|664.67|661.87|664.67|661.87|664.67|661.87|0
1647488580000|2022-03-17 03:43:00|664.54|661.74|664.78|661.98|664.78|661.98|664.54|661.74|0
1647488590000|2022-03-17 03:43:10|664.54|661.74|664.78|661.98|664.78|661.98|664.54|661.74|0
1647488600000|2022-03-17 03:43:20|664.91|662.11|665.03|662.23|665.03|662.23|664.91|662.11|0
1647488610000|2022-03-17 03:43:30|664.91|662.11|664.54|661.74|664.91|662.11|664.3|661.5|0
1647488620000|2022-03-17 03:43:40|664.3|661.5|664.54|661.74|664.54|661.74|664.3|661.5|0
1647488630000|2022-03-17 03:43:50|664.43|661.63|664.78|661.98|664.78|661.98|664.43|661.63|0
1647488640000|2022-03-17 03:44:00|664.91|662.11|664.67|661.87|664.91|662.11|664.54|661.74|0
1647488650000|2022-03-17 03:44:10|664.43|661.63|664.3|661.5|664.43|661.63|664.3|661.5|0
1647488660000|2022-03-17 03:44:20|664.06|661.26|664.06|661.26|664.06|661.26|663.82|661.02|0
1647488670000|2022-03-17 03:44:30|664.3|661.5|664.19|661.39|664.3|661.5|664.19|661.39|0
1647488680000|2022-03-17 03:44:40|664.54|661.74|664.54|661.74|664.67|661.87|664.43|661.63|0
1647488690000|2022-03-17 03:44:50|664.67|661.87|664.67|661.87|664.67|661.87|664.67|661.87|0
1647488700000|2022-03-17 03:45:00|664.78|661.98|666.71|663.91|666.71|663.91|664.78|661.98|0
1647488710000|2022-03-17 03:45:10|666.59|663.79|666.35|663.55|666.59|663.79|666.23|663.43|0
1647488720000|2022-03-17 03:45:20|666.11|663.31|665.99|663.19|666.11|663.31|665.99|663.19|0
1647488730000|2022-03-17 03:45:30|665.63|662.83|665.75|662.95|665.75|662.95|665.63|662.83|0
1647488740000|2022-03-17 03:45:40|665.51|662.71|665.75|662.95|665.75|662.95|665.51|662.71|0
1647488750000|2022-03-17 03:45:50|665.87|663.07|666.23|663.43|666.23|663.43|665.87|663.07|0
1647488760000|2022-03-17 03:46:00|666.11|663.31|666.47|663.67|666.59|663.79|666.11|663.31|0
1647488770000|2022-03-17 03:46:10|666.59|663.79|666.71|663.91|666.71|663.91|666.59|663.79|0
1647488780000|2022-03-17 03:46:20|666.47|663.67|666.59|663.79|666.71|663.91|666.47|663.67|0
1647488790000|2022-03-17 03:46:30|666.95|664.15|666.59|663.79|666.95|664.15|666.59|663.79|0
1647488800000|2022-03-17 03:46:40|666.71|663.91|666.71|663.91|666.71|663.91|666.71|663.91|0
1647488810000|2022-03-17 03:46:50|666.59|663.79|665.87|663.07|666.59|663.79|665.51|662.71|0
1647488820000|2022-03-17 03:47:00|666.23|663.43|665.99|663.19|666.23|663.43|665.99|663.19|0
1647488830000|2022-03-17 03:47:10|666.11|663.31|666.23|663.43|666.23|663.43|666.11|663.31|0
1647488840000|2022-03-17 03:47:20|666.47|663.67|666.95|664.15|666.95|664.15|666.47|663.67|0
1647488850000|2022-03-17 03:47:30|666.71|663.91|666.47|663.67|666.71|663.91|666.47|663.67|0
1647488860000|2022-03-17 03:47:40|666.59|663.79|666.83|664.03|666.83|664.03|666.47|663.67|0
1647488870000|2022-03-17 03:47:50|666.47|663.67|666.83|664.03|666.83|664.03|666.47|663.67|0
1647488880000|2022-03-17 03:48:00|666.71|663.91|666.71|663.91|666.71|663.91|666.59|663.79|0
1647488890000|2022-03-17 03:48:10|666.47|663.67|665.75|662.95|666.47|663.67|665.75|662.95|0
1647488900000|2022-03-17 03:48:20|665.27|662.47|664.54|661.74|665.27|662.47|664.3|661.5|0
1647488910000|2022-03-17 03:48:30|664.78|661.98|664.54|661.74|664.78|661.98|664.54|661.74|0
1647488920000|2022-03-17 03:48:40|664.78|661.98|665.39|662.59|665.39|662.59|664.67|661.87|0
1647488930000|2022-03-17 03:48:50|665.27|662.47|665.27|662.47|665.39|662.59|665.27|662.47|0
1647488940000|2022-03-17 03:49:00|665.51|662.71|665.27|662.47|665.51|662.71|665.27|662.47|0
1647488950000|2022-03-17 03:49:10|665.02|662.22|665.51|662.71|665.51|662.71|665.02|662.22|0
1647488960000|2022-03-17 03:49:20|665.99|663.19|666.23|663.43|666.23|663.43|665.75|662.95|0
1647488970000|2022-03-17 03:49:30|665.99|663.19|666.47|663.67|666.47|663.67|665.99|663.19|0
1647488980000|2022-03-17 03:49:40|666.23|663.43|665.99|663.19|666.35|663.55|665.99|663.19|0
1647488990000|2022-03-17 03:49:50|666.35|663.55|666.23|663.43|666.47|663.67|666.23|663.43|0
1647489000000|2022-03-17 03:50:00|666.47|663.67|666.47|663.67|666.71|663.91|666.23|663.43|0
1647489020000|2022-03-17 03:50:20|666.71|663.91|666.83|664.03|666.83|664.03|666.71|663.91|0
1647489030000|2022-03-17 03:50:30|666.95|664.15|666.95|664.15|667.19|664.39|666.95|664.15|0
1647489040000|2022-03-17 03:50:40|666.83|664.03|666.95|664.15|666.95|664.15|666.83|664.03|0
1647489050000|2022-03-17 03:50:50|666.83|664.03|666.83|664.03|666.83|664.03|666.47|663.67|0
1647489060000|2022-03-17 03:51:00|666.95|664.15|666.23|663.43|666.95|664.15|666.23|663.43|0
1647489070000|2022-03-17 03:51:10|666.47|663.67|666.47|663.67|666.59|663.79|666.47|663.67|0
1647489080000|2022-03-17 03:51:20|666.23|663.43|666.23|663.43|666.23|663.43|666.23|663.43|0
1647489100000|2022-03-17 03:51:40|666.35|663.55|665.75|662.95|666.35|663.55|665.75|662.95|0
1647489110000|2022-03-17 03:51:50|666.23|663.43|665.99|663.19|666.23|663.43|665.99|663.19|0
1647489120000|2022-03-17 03:52:00|665.87|663.07|666.35|663.55|666.35|663.55|665.87|663.07|0
1647489130000|2022-03-17 03:52:10|666.23|663.43|665.99|663.19|666.23|663.43|665.99|663.19|0
1647489140000|2022-03-17 03:52:20|666.23|663.43|666.23|663.43|666.23|663.43|666.23|663.43|0
1647489150000|2022-03-17 03:52:30|666.47|663.67|666.23|663.43|666.47|663.67|666.23|663.43|0
1647489180000|2022-03-17 03:53:00|666.35|663.55|666.23|663.43|666.35|663.55|666.23|663.43|0
1647489190000|2022-03-17 03:53:10|666.71|663.91|666.47|663.67|666.71|663.91|666.47|663.67|0
1647489200000|2022-03-17 03:53:20|666.59|663.79|666.59|663.79|666.59|663.79|666.59|663.79|0
1647489210000|2022-03-17 03:53:30|666.95|664.15|666.95|664.15|667.07|664.27|666.83|664.03|0
1647489220000|2022-03-17 03:53:40|667.19|664.39|667.07|664.27|667.19|664.39|667.07|664.27|0
1647489230000|2022-03-17 03:53:50|667.19|664.39|667.31|664.51|667.31|664.51|667.19|664.39|0
1647489240000|2022-03-17 03:54:00|666.95|664.15|666.95|664.15|666.95|664.15|666.95|664.15|0
1647489250000|2022-03-17 03:54:10|667.07|664.27|666.95|664.15|667.07|664.27|666.83|664.03|0
1647489260000|2022-03-17 03:54:20|666.83|664.03|666.95|664.15|666.95|664.15|666.83|664.03|0
1647489270000|2022-03-17 03:54:30|666.83|664.03|666.83|664.03|666.83|664.03|666.71|663.91|0
1647489280000|2022-03-17 03:54:40|666.71|663.91|666.35|663.55|666.71|663.91|666.23|663.43|0
1647489290000|2022-03-17 03:54:50|666.23|663.43|666.23|663.43|666.23|663.43|666.23|663.43|0
1647489300000|2022-03-17 03:55:00|666.47|663.67|666.71|663.91|666.71|663.91|666.47|663.67|0
1647489330000|2022-03-17 03:55:30|666.47|663.67|666.47|663.67|666.47|663.67|666.47|663.67|0
1647489340000|2022-03-17 03:55:40|666.59|663.79|666.83|664.03|666.83|664.03|666.47|663.67|0
1647489350000|2022-03-17 03:55:50|667.07|664.27|666.95|664.15|667.07|664.27|666.83|664.03|0
1647489360000|2022-03-17 03:56:00|667.19|664.39|667.07|664.27|667.19|664.39|667.07|664.27|0
1647489370000|2022-03-17 03:56:10|666.95|664.15|666.47|663.67|666.95|664.15|666.47|663.67|0
1647489380000|2022-03-17 03:56:20|666.59|663.79|666.71|663.91|666.71|663.91|666.59|663.79|0
1647489390000|2022-03-17 03:56:30|666.59|663.79|666.71|663.91|666.83|664.03|666.47|663.67|0
1647489400000|2022-03-17 03:56:40|666.47|663.67|666.23|663.43|666.47|663.67|666.23|663.43|0
1647489410000|2022-03-17 03:56:50|665.75|662.95|665.99|663.19|665.99|663.19|665.75|662.95|0
1647489420000|2022-03-17 03:57:00|666.23|663.43|666.23|663.43|666.47|663.67|666.23|663.43|0
1647489430000|2022-03-17 03:57:10|666.47|663.67|666.23|663.43|666.47|663.67|666.23|663.43|0
1647489440000|2022-03-17 03:57:20|666.47|663.67|666.71|663.91|666.71|663.91|666.47|663.67|0
1647489450000|2022-03-17 03:57:30|666.47|663.67|666.23|663.43|666.47|663.67|666.23|663.43|0
1647489460000|2022-03-17 03:57:40|666.47|663.67|666.23|663.43|666.47|663.67|666.23|663.43|0
1647489470000|2022-03-17 03:57:50|666.11|663.31|665.99|663.19|666.11|663.31|665.99|663.19|0
1647489480000|2022-03-17 03:58:00|666.23|663.43|665.87|663.07|666.23|663.43|665.63|662.83|0
1647489490000|2022-03-17 03:58:10|665.75|662.95|665.5|662.7|665.87|663.07|665.5|662.7|0
1647489500000|2022-03-17 03:58:20|665.26|662.46|665.02|662.22|665.26|662.46|665.02|662.22|0
1647489510000|2022-03-17 03:58:30|665.15|662.35|665.5|662.7|665.5|662.7|665.15|662.35|0
1647489520000|2022-03-17 03:58:40|665.39|662.59|664.78|661.98|665.39|662.59|664.78|661.98|0
1647489530000|2022-03-17 03:58:50|664.54|661.74|664.91|662.11|664.91|662.11|664.54|661.74|0
1647489540000|2022-03-17 03:59:00|665.02|662.22|664.78|661.98|665.02|662.22|664.78|661.98|0
1647489550000|2022-03-17 03:59:10|664.54|661.74|664.54|661.74|664.54|661.74|664.54|661.74|0
1647489560000|2022-03-17 03:59:20|664.91|662.11|664.91|662.11|664.91|662.11|664.91|662.11|0
1647489570000|2022-03-17 03:59:30|664.78|661.98|664.78|661.98|664.78|661.98|664.78|661.98|0
1647489580000|2022-03-17 03:59:40|664.54|661.74|664.78|661.98|664.91|662.11|664.54|661.74|0
1647489590000|2022-03-17 03:59:50|664.67|661.87|664.67|661.87|664.67|661.87|664.43|661.63|0
1647489600000|2022-03-17 04:00:00|664.43|661.63|664.54|661.74|664.67|661.87|664.43|661.63|0
1647489610000|2022-03-17 04:00:10|664.78|661.98|665.02|662.22|665.5|662.7|664.54|661.74|0
1647489630000|2022-03-17 04:00:30|665.5|662.7|665.5|662.7|665.5|662.7|665.5|662.7|0
1647489640000|2022-03-17 04:00:40|665.26|662.46|665.5|662.7|665.5|662.7|665.26|662.46|0
1647489650000|2022-03-17 04:00:50|665.39|662.59|665.63|662.83|665.63|662.83|665.39|662.59|0
1647489660000|2022-03-17 04:01:00|665.26|662.46|666|663.2|666.11|663.31|665.26|662.46|0
1647489670000|2022-03-17 04:01:10|665.87|663.07|665.63|662.83|665.87|663.07|665.63|662.83|0
1647489680000|2022-03-17 04:01:20|665.39|662.59|665.52|662.72|665.52|662.72|665.39|662.59|0
1647489690000|2022-03-17 04:01:30|665.39|662.59|665.76|662.96|665.76|662.96|665.39|662.59|0
1647489700000|2022-03-17 04:01:40|665.39|662.59|665.63|662.83|665.63|662.83|665.39|662.59|0
1647489710000|2022-03-17 04:01:50|665.76|662.96|665.63|662.83|665.76|662.96|665.63|662.83|0
1647489720000|2022-03-17 04:02:00|665.39|662.59|665.63|662.83|665.63|662.83|665.39|662.59|0
1647489730000|2022-03-17 04:02:10|665.76|662.96|665.63|662.83|665.76|662.96|665.63|662.83|0
1647489740000|2022-03-17 04:02:20|665.39|662.59|665.52|662.72|665.52|662.72|665.39|662.59|0
1647489760000|2022-03-17 04:02:40|665.63|662.83|666|663.2|666|663.2|665.63|662.83|0
1647489770000|2022-03-17 04:02:50|665.87|663.07|665.76|662.96|665.87|663.07|665.76|662.96|0
1647489780000|2022-03-17 04:03:00|666.24|663.44|666.35|663.55|666.35|663.55|666.24|663.44|0
1647489790000|2022-03-17 04:03:10|666.24|663.44|666.35|663.55|666.35|663.55|666.11|663.31|0
1647489800000|2022-03-17 04:03:20|666.48|663.68|666.59|663.79|666.59|663.79|666.48|663.68|0
1647489820000|2022-03-17 04:03:40|668.03|665.23|668.75|665.95|668.75|665.95|668.03|665.23|0
1647489830000|2022-03-17 04:03:50|669.23|666.43|668.99|666.19|669.23|666.43|668.99|666.19|0
1647489840000|2022-03-17 04:04:00|668.51|665.71|668.27|665.47|668.51|665.71|668.27|665.47|0
1647489860000|2022-03-17 04:04:20|668.16|665.36|668.16|665.36|668.16|665.36|668.16|665.36|0
1647489870000|2022-03-17 04:04:30|668.27|665.47|667.92|665.12|668.27|665.47|667.92|665.12|0
1647489880000|2022-03-17 04:04:40|668.03|665.23|667.68|664.88|668.03|665.23|667.55|664.75|0
1647489890000|2022-03-17 04:04:50|667.55|664.75|667.68|664.88|667.68|664.88|667.55|664.75|0
1647489900000|2022-03-17 04:05:00|667.55|664.75|667.55|664.75|667.68|664.88|667.55|664.75|0
1647489910000|2022-03-17 04:05:10|667.31|664.51|667.44|664.64|667.44|664.64|667.31|664.51|0
1647489920000|2022-03-17 04:05:20|667.55|664.75|667.44|664.64|667.55|664.75|667.44|664.64|0
1647489930000|2022-03-17 04:05:30|667.55|664.75|667.68|664.88|667.68|664.88|667.44|664.64|0
1647489940000|2022-03-17 04:05:40|667.55|664.75|667.44|664.64|667.55|664.75|667.44|664.64|0
1647489950000|2022-03-17 04:05:50|667.55|664.75|667.68|664.88|667.79|664.99|667.55|664.75|0
1647489960000|2022-03-17 04:06:00|667.79|664.99|667.55|664.75|667.79|664.99|667.55|664.75|0
1647489970000|2022-03-17 04:06:10|667.68|664.88|667.31|664.51|667.68|664.88|667.31|664.51|0
1647489980000|2022-03-17 04:06:20|666.83|664.03|666.83|664.03|666.83|664.03|666.83|664.03|0
1647489990000|2022-03-17 04:06:30|667.07|664.27|667.07|664.27|667.2|664.4|667.07|664.27|0
1647490000000|2022-03-17 04:06:40|666.83|664.03|666.59|663.79|666.83|664.03|666.59|663.79|0
1647490010000|2022-03-17 04:06:50|666.72|663.92|666.96|664.16|666.96|664.16|666.59|663.79|0
1647490020000|2022-03-17 04:07:00|667.07|664.27|667.07|664.27|667.07|664.27|667.07|664.27|0
1647490030000|2022-03-17 04:07:10|666.83|664.03|666.83|664.03|666.83|664.03|666.83|664.03|0
1647490040000|2022-03-17 04:07:20|667.07|664.27|667.2|664.4|667.2|664.4|667.07|664.27|0
1647490050000|2022-03-17 04:07:30|667.07|664.27|667.07|664.27|667.2|664.4|667.07|664.27|0
1647490060000|2022-03-17 04:07:40|666.96|664.16|667.07|664.27|667.07|664.27|666.96|664.16|0
1647490080000|2022-03-17 04:08:00|666.83|664.03|666.83|664.03|666.83|664.03|666.83|664.03|0
1647490090000|2022-03-17 04:08:10|666.48|663.68|666.24|663.44|666.48|663.68|666.24|663.44|0
1647490100000|2022-03-17 04:08:20|666.11|663.31|666.83|664.03|666.83|664.03|666.11|663.31|0
1647490110000|2022-03-17 04:08:30|666.72|663.92|666.72|663.92|666.72|663.92|666.59|663.79|0
1647490120000|2022-03-17 04:08:40|666.59|663.79|666.72|663.92|666.83|664.03|666.59|663.79|0
1647490130000|2022-03-17 04:08:50|666.83|664.03|666.72|663.92|666.83|664.03|666.72|663.92|0
1647490140000|2022-03-17 04:09:00|666.83|664.03|666.59|663.79|666.83|664.03|666.59|663.79|0
1647490150000|2022-03-17 04:09:10|666.11|663.31|666.11|663.31|666.24|663.44|666.11|663.31|0
1647490170000|2022-03-17 04:09:30|666.24|663.44|666.24|663.44|666.35|663.55|666.24|663.44|0
1647490180000|2022-03-17 04:09:40|666.11|663.31|666.11|663.31|666.11|663.31|666.11|663.31|0
1647490190000|2022-03-17 04:09:50|666.24|663.44|666.48|663.68|666.48|663.68|666.11|663.31|0
1647490200000|2022-03-17 04:10:00|665.63|662.83|665.15|662.35|665.63|662.83|665.15|662.35|0
1647490210000|2022-03-17 04:10:10|665.28|662.48|665.87|663.07|665.87|663.07|665.28|662.48|0
1647490220000|2022-03-17 04:10:20|666.11|663.31|665.87|663.07|666.11|663.31|665.87|663.07|0
1647490240000|2022-03-17 04:10:40|666.11|663.31|665.87|663.07|666.11|663.31|665.87|663.07|0
1647490250000|2022-03-17 04:10:50|665.76|662.96|665.87|663.07|665.87|663.07|665.76|662.96|0
1647490260000|2022-03-17 04:11:00|666|663.2|666.11|663.31|666.11|663.31|666|663.2|0
1647490270000|2022-03-17 04:11:10|665.87|663.07|665.63|662.83|665.87|663.07|665.63|662.83|0
1647490280000|2022-03-17 04:11:20|665.76|662.96|665.76|662.96|665.87|663.07|665.76|662.96|0
1647490290000|2022-03-17 04:11:30|665.87|663.07|666|663.2|666.11|663.31|665.87|663.07|0
1647490300000|2022-03-17 04:11:40|665.87|663.07|665.87|663.07|665.87|663.07|665.87|663.07|0
1647490330000|2022-03-17 04:12:10|666|663.2|665.76|662.96|666|663.2|665.76|662.96|0
1647490340000|2022-03-17 04:12:20|665.52|662.72|665.76|662.96|665.76|662.96|665.52|662.72|0
1647490350000|2022-03-17 04:12:30|665.87|663.07|666|663.2|666|663.2|665.87|663.07|0
1647490360000|2022-03-17 04:12:40|666.11|663.31|666.11|663.31|666.11|663.31|666.11|663.31|0
1647490370000|2022-03-17 04:12:50|665.87|663.07|665.63|662.83|665.87|663.07|665.63|662.83|0
1647490380000|2022-03-17 04:13:00|665.76|662.96|665.63|662.83|665.76|662.96|665.63|662.83|0
1647490400000|2022-03-17 04:13:20|665.39|662.59|665.52|662.72|665.52|662.72|665.15|662.35|0
1647490410000|2022-03-17 04:13:30|665.39|662.59|665.52|662.72|665.52|662.72|665.39|662.59|0
1647490420000|2022-03-17 04:13:40|665.39|662.59|665.76|662.96|665.76|662.96|665.39|662.59|0
1647490430000|2022-03-17 04:13:50|665.63|662.83|665.63|662.83|665.63|662.83|665.63|662.83|0
1647490440000|2022-03-17 04:14:00|665.39|662.59|665.52|662.72|665.52|662.72|665.39|662.59|0
1647490450000|2022-03-17 04:14:10|665.39|662.59|665.52|662.72|665.52|662.72|665.39|662.59|0
1647490460000|2022-03-17 04:14:20|665.63|662.83|665.87|663.07|665.87|663.07|665.63|662.83|0
1647490490000|2022-03-17 04:14:50|665.63|662.83|665.63|662.83|665.63|662.83|665.39|662.59|0
1647490510000|2022-03-17 04:15:10|665.87|663.07|665.63|662.83|665.87|663.07|665.63|662.83|0
1647490540000|2022-03-17 04:15:40|664.8|662|664.8|662|664.8|662|664.8|662|0
1647490550000|2022-03-17 04:15:50|664.91|662.11|665.15|662.35|665.15|662.35|664.91|662.11|0
1647490560000|2022-03-17 04:16:00|665.04|662.24|665.04|662.24|665.04|662.24|665.04|662.24|0
1647490570000|2022-03-17 04:16:10|665.15|662.35|665.15|662.35|665.15|662.35|665.15|662.35|0
1647490590000|2022-03-17 04:16:30|665.28|662.48|665.28|662.48|665.28|662.48|665.28|662.48|0
1647490600000|2022-03-17 04:16:40|665.15|662.35|665.15|662.35|665.15|662.35|665.15|662.35|0
1647490610000|2022-03-17 04:16:50|665.39|662.59|665.52|662.72|665.52|662.72|665.39|662.59|0
1647490620000|2022-03-17 04:17:00|665.51|662.71|665.63|662.83|665.63|662.83|665.51|662.71|0
1647490630000|2022-03-17 04:17:10|665.39|662.59|665.39|662.59|665.39|662.59|665.39|662.59|0
1647490650000|2022-03-17 04:17:30|665.15|662.35|664.91|662.11|665.15|662.35|664.91|662.11|0
1647490660000|2022-03-17 04:17:40|665.27|662.47|665.63|662.83|665.63|662.83|665.27|662.47|0
1647490670000|2022-03-17 04:17:50|665.75|662.95|665.63|662.83|665.75|662.95|665.63|662.83|0
1647490680000|2022-03-17 04:18:00|665.39|662.59|664.91|662.11|665.39|662.59|664.91|662.11|0
1647490690000|2022-03-17 04:18:10|665.15|662.35|665.15|662.35|665.15|662.35|665.15|662.35|0
1647490700000|2022-03-17 04:18:20|664.91|662.11|664.67|661.87|664.91|662.11|664.67|661.87|0
1647490720000|2022-03-17 04:18:40|664.91|662.11|664.91|662.11|664.91|662.11|664.91|662.11|0
1647490730000|2022-03-17 04:18:50|664.79|661.99|665.15|662.35|665.15|662.35|664.79|661.99|0
1647490740000|2022-03-17 04:19:00|665.39|662.59|665.39|662.59|665.63|662.83|665.39|662.59|0
1647490750000|2022-03-17 04:19:10|665.51|662.71|664.91|662.11|665.51|662.71|664.91|662.11|0
1647490760000|2022-03-17 04:19:20|664.67|661.87|664.67|661.87|664.67|661.87|664.67|661.87|0
1647490770000|2022-03-17 04:19:30|664.91|662.11|664.67|661.87|664.91|662.11|664.67|661.87|0
1647490800000|2022-03-17 04:20:00|664.79|661.99|664.91|662.11|665.15|662.35|664.79|661.99|0
1647490810000|2022-03-17 04:20:10|664.67|661.87|663.71|660.91|664.67|661.87|663.71|660.91|0
1647490820000|2022-03-17 04:20:20|663.95|661.15|664.19|661.39|664.19|661.39|663.95|661.15|0
1647490850000|2022-03-17 04:20:50|664.31|661.51|664.19|661.39|664.31|661.51|664.19|661.39|0
1647490860000|2022-03-17 04:21:00|664.31|661.51|664.31|661.51|664.31|661.51|664.19|661.39|0
1647490870000|2022-03-17 04:21:10|664.67|661.87|665.39|662.59|665.39|662.59|664.67|661.87|0
1647490880000|2022-03-17 04:21:20|665.63|662.83|665.63|662.83|665.63|662.83|665.63|662.83|0
1647490890000|2022-03-17 04:21:30|665.75|662.95|665.87|663.07|665.87|663.07|665.75|662.95|0
1647490900000|2022-03-17 04:21:40|665.99|663.19|667.07|664.27|667.07|664.27|665.87|663.07|0
1647490910000|2022-03-17 04:21:50|666.59|663.79|666.59|663.79|666.59|663.79|666.59|663.79|0
1647490920000|2022-03-17 04:22:00|666.35|663.55|666.35|663.55|666.47|663.67|666.11|663.31|0
1647490940000|2022-03-17 04:22:20|666.23|663.43|666.59|663.79|666.59|663.79|666.23|663.43|0
1647490950000|2022-03-17 04:22:30|666.35|663.55|666.35|663.55|666.35|663.55|666.35|663.55|0
1647490970000|2022-03-17 04:22:50|666.11|663.31|666.35|663.55|666.35|663.55|666.11|663.31|0
1647490980000|2022-03-17 04:23:00|666.11|663.31|666.11|663.31|666.11|663.31|666.11|663.31|0
1647491000000|2022-03-17 04:23:20|665.99|663.19|666.11|663.31|666.11|663.31|665.99|663.19|0
1647491010000|2022-03-17 04:23:30|666.35|663.55|666.35|663.55|666.35|663.55|666.35|663.55|0
1647491040000|2022-03-17 04:24:00|666.11|663.31|666.11|663.31|666.11|663.31|666.11|663.31|0
1647491070000|2022-03-17 04:24:30|666.35|663.55|666.35|663.55|666.35|663.55|666.35|663.55|0
1647491080000|2022-03-17 04:24:40|666.47|663.67|666.11|663.31|666.47|663.67|666.11|663.31|0
1647491090000|2022-03-17 04:24:50|665.87|663.07|665.87|663.07|665.87|663.07|665.75|662.95|0
1647491100000|2022-03-17 04:25:00|666.11|663.31|666.23|663.43|666.35|663.55|666.11|663.31|0
1647491110000|2022-03-17 04:25:10|666.35|663.55|666.35|663.55|666.35|663.55|666.35|663.55|0
1647491120000|2022-03-17 04:25:20|666.23|663.43|666.35|663.55|666.35|663.55|666.23|663.43|0
1647491130000|2022-03-17 04:25:30|666.11|663.31|666.11|663.31|666.11|663.31|666.11|663.31|0
1647491140000|2022-03-17 04:25:40|666.35|663.55|666.11|663.31|666.35|663.55|666.11|663.31|0
1647491150000|2022-03-17 04:25:50|666.23|663.43|666.35|663.55|666.35|663.55|666.23|663.43|0
1647491160000|2022-03-17 04:26:00|666.59|663.79|667.07|664.27|667.07|664.27|666.59|663.79|0
1647491170000|2022-03-17 04:26:10|667.55|664.75|667.31|664.51|667.55|664.75|667.31|664.51|0
1647491180000|2022-03-17 04:26:20|666.83|664.03|666.95|664.15|666.95|664.15|666.83|664.03|0
1647491190000|2022-03-17 04:26:30|666.83|664.03|666.83|664.03|666.83|664.03|666.71|663.91|0
1647491200000|2022-03-17 04:26:40|666.59|663.79|666.59|663.79|666.59|663.79|666.59|663.79|0
1647491210000|2022-03-17 04:26:50|666.71|663.91|666.71|663.91|666.71|663.91|666.71|663.91|0
1647491220000|2022-03-17 04:27:00|666.83|664.03|666.59|663.79|666.83|664.03|666.59|663.79|0
1647491250000|2022-03-17 04:27:30|666.83|664.03|666.83|664.03|666.83|664.03|666.83|664.03|0
1647491270000|2022-03-17 04:27:50|666.59|663.79|666.59|663.79|666.59|663.79|666.59|663.79|0
1647491290000|2022-03-17 04:28:10|666.35|663.55|666.35|663.55|666.35|663.55|666.11|663.31|0
1647491300000|2022-03-17 04:28:20|666.59|663.79|666.71|663.91|666.71|663.91|666.59|663.79|0
1647491310000|2022-03-17 04:28:30|666.59|663.79|666.47|663.67|666.59|663.79|666.35|663.55|0
1647491320000|2022-03-17 04:28:40|666.59|663.79|666.59|663.79|666.59|663.79|666.59|663.79|0
1647491330000|2022-03-17 04:28:50|666.35|663.55|666.35|663.55|666.35|663.55|666.35|663.55|0
1647491340000|2022-03-17 04:29:00|666.23|663.43|666.35|663.55|666.35|663.55|666.23|663.43|0
1647491350000|2022-03-17 04:29:10|666.11|663.31|666.11|663.31|666.11|663.31|666.11|663.31|0
1647491360000|2022-03-17 04:29:20|666.35|663.55|666.35|663.55|666.35|663.55|666.35|663.55|0
1647491370000|2022-03-17 04:29:30|666.59|663.79|666.59|663.79|666.59|663.79|666.59|663.79|0
1647491380000|2022-03-17 04:29:40|666.35|663.55|666.23|663.43|666.35|663.55|666.23|663.43|0
1647491390000|2022-03-17 04:29:50|666.11|663.31|666.23|663.43|666.23|663.43|666.11|663.31|0
1647491400000|2022-03-17 04:30:00|666.11|663.31|666.35|663.55|666.59|663.79|666.11|663.31|0
1647491410000|2022-03-17 04:30:10|664.19|661.39|664.55|661.75|664.55|661.75|664.19|661.39|0
1647491420000|2022-03-17 04:30:20|664.67|661.87|664.31|661.51|664.67|661.87|664.31|661.51|0
1647491430000|2022-03-17 04:30:30|664.43|661.63|665.03|662.23|665.03|662.23|664.43|661.63|0
1647491440000|2022-03-17 04:30:40|665.15|662.35|664.91|662.11|665.15|662.35|664.91|662.11|0
1647491450000|2022-03-17 04:30:50|664.67|661.87|664.55|661.75|664.67|661.87|664.55|661.75|0
1647491460000|2022-03-17 04:31:00|664.67|661.87|664.31|661.51|664.67|661.87|664.31|661.51|0
1647491470000|2022-03-17 04:31:10|664.19|661.39|663.71|660.91|664.19|661.39|663.71|660.91|0
1647491480000|2022-03-17 04:31:20|663.47|660.67|662.75|659.95|663.47|660.67|662.75|659.95|0
1647491490000|2022-03-17 04:31:30|663.11|660.31|663.11|660.31|663.23|660.43|662.99|660.19|0
1647491500000|2022-03-17 04:31:40|662.99|660.19|662.75|659.95|662.99|660.19|662.75|659.95|0
1647491520000|2022-03-17 04:32:00|662.27|659.47|661.55|658.75|662.27|659.47|661.31|658.51|0
1647491530000|2022-03-17 04:32:10|661.79|658.99|661.79|658.99|661.79|658.99|661.55|658.75|0
1647491540000|2022-03-17 04:32:20|661.55|658.75|661.79|658.99|662.03|659.23|661.55|658.75|0
1647491550000|2022-03-17 04:32:30|662.27|659.47|662.27|659.47|662.27|659.47|662.27|659.47|0
1647491560000|2022-03-17 04:32:40|662.39|659.59|662.39|659.59|662.39|659.59|662.39|659.59|0
1647491570000|2022-03-17 04:32:50|662.51|659.71|662.75|659.95|662.75|659.95|662.51|659.71|0
1647491580000|2022-03-17 04:33:00|662.99|660.19|662.87|660.07|662.99|660.19|662.75|659.95|0
1647491590000|2022-03-17 04:33:10|662.75|659.95|661.79|658.99|663.11|660.31|661.79|658.99|0
1647491610000|2022-03-17 04:33:30|661.31|658.51|661.31|658.51|661.31|658.51|661.31|658.51|0
1647491620000|2022-03-17 04:33:40|661.79|658.99|661.79|658.99|661.79|658.99|661.67|658.87|0
1647491630000|2022-03-17 04:33:50|661.67|658.87|661.07|658.27|661.79|658.99|661.07|658.27|0
1647491640000|2022-03-17 04:34:00|660.72|657.92|660.83|658.03|660.83|658.03|660.72|657.92|0
1647491650000|2022-03-17 04:34:10|661.07|658.27|659.76|656.96|661.31|658.51|659.76|656.96|0
1647491660000|2022-03-17 04:34:20|659.87|657.07|660.11|657.31|660.35|657.55|659.87|657.07|0
1647491670000|2022-03-17 04:34:30|660|657.2|660.59|657.79|660.59|657.79|660|657.2|0
1647491680000|2022-03-17 04:34:40|660.83|658.03|661.31|658.51|661.31|658.51|660.83|658.03|0
1647491690000|2022-03-17 04:34:50|661.55|658.75|661.31|658.51|661.55|658.75|661.31|658.51|0
1647491700000|2022-03-17 04:35:00|661.07|658.27|661.07|658.27|661.07|658.27|660.96|658.16|0
1647491710000|2022-03-17 04:35:10|661.31|658.51|661.31|658.51|661.31|658.51|661.2|658.4|0
1647491720000|2022-03-17 04:35:20|661.07|658.27|660.83|658.03|661.07|658.27|660.72|657.92|0
1647491730000|2022-03-17 04:35:30|661.2|658.4|661.31|658.51|661.55|658.75|661.2|658.4|0
1647491740000|2022-03-17 04:35:40|661.2|658.4|661.2|658.4|661.2|658.4|661.2|658.4|0
1647491750000|2022-03-17 04:35:50|661.31|658.51|661.31|658.51|661.31|658.51|661.31|658.51|0
1647491760000|2022-03-17 04:36:00|661.55|658.75|661.55|658.75|661.55|658.75|661.43|658.63|0
1647491780000|2022-03-17 04:36:20|662.03|659.23|662.03|659.23|662.03|659.23|662.03|659.23|0
1647491800000|2022-03-17 04:36:40|662.15|659.35|662.27|659.47|662.51|659.71|662.15|659.35|0
1647491810000|2022-03-17 04:36:50|662.51|659.71|662.75|659.95|662.75|659.95|662.51|659.71|0
1647491830000|2022-03-17 04:37:10|662.87|660.07|662.99|660.19|662.99|660.19|662.75|659.95|0
1647491840000|2022-03-17 04:37:20|663.23|660.43|662.75|659.95|663.23|660.43|662.75|659.95|0
1647491850000|2022-03-17 04:37:30|662.99|660.19|662.75|659.95|662.99|660.19|662.75|659.95|0
1647491860000|2022-03-17 04:37:40|662.63|659.83|662.27|659.47|662.63|659.83|662.27|659.47|0
1647491870000|2022-03-17 04:37:50|662.15|659.35|662.51|659.71|662.51|659.71|662.03|659.23|0
1647491880000|2022-03-17 04:38:00|662.99|660.19|662.99|660.19|662.99|660.19|662.75|659.95|0
1647491890000|2022-03-17 04:38:10|662.75|659.95|662.75|659.95|662.75|659.95|662.51|659.71|0
1647491900000|2022-03-17 04:38:20|662.51|659.71|662.51|659.71|662.51|659.71|662.51|659.71|0
1647491910000|2022-03-17 04:38:30|662.27|659.47|662.03|659.23|662.27|659.47|662.03|659.23|0
1647491920000|2022-03-17 04:38:40|662.27|659.47|662.03|659.23|662.27|659.47|662.03|659.23|0
1647491930000|2022-03-17 04:38:50|662.27|659.47|662.51|659.71|662.51|659.71|662.27|659.47|0
1647491940000|2022-03-17 04:39:00|662.27|659.47|662.51|659.71|662.51|659.71|662.27|659.47|0
1647491950000|2022-03-17 04:39:10|662.75|659.95|662.75|659.95|662.75|659.95|662.75|659.95|0
1647491960000|2022-03-17 04:39:20|662.99|660.19|662.75|659.95|662.99|660.19|662.75|659.95|0
1647491970000|2022-03-17 04:39:30|663.23|660.43|663.23|660.43|663.23|660.43|662.99|660.19|0
1647492000000|2022-03-17 04:40:00|662.99|660.19|663.23|660.43|663.23|660.43|662.99|660.19|0
1647492010000|2022-03-17 04:40:10|663.11|660.31|662.51|659.71|663.11|660.31|662.51|659.71|0
1647492030000|2022-03-17 04:40:30|662.75|659.95|662.27|659.47|662.75|659.95|662.27|659.47|0
1647492050000|2022-03-17 04:40:50|662.39|659.59|662.39|659.59|662.39|659.59|662.39|659.59|0
1647492060000|2022-03-17 04:41:00|662.27|659.47|662.03|659.23|662.27|659.47|662.03|659.23|0
1647492100000|2022-03-17 04:41:40|661.79|658.99|662.27|659.47|662.39|659.59|661.79|658.99|0
1647492110000|2022-03-17 04:41:50|662.03|659.23|661.55|658.75|662.03|659.23|661.55|658.75|0
1647492120000|2022-03-17 04:42:00|661.31|658.51|661.55|658.75|661.55|658.75|660.83|658.03|0
1647492130000|2022-03-17 04:42:10|661.31|658.51|661.31|658.51|661.43|658.63|661.31|658.51|0
1647492140000|2022-03-17 04:42:20|661.79|658.99|662.03|659.23|662.03|659.23|661.79|658.99|0
1647492160000|2022-03-17 04:42:40|661.79|658.99|661.55|658.75|661.79|658.99|661.55|658.75|0
1647492170000|2022-03-17 04:42:50|661.43|658.63|661.55|658.75|661.55|658.75|661.43|658.63|0
1647492180000|2022-03-17 04:43:00|661.43|658.63|661.43|658.63|661.43|658.63|661.43|658.63|0
1647492190000|2022-03-17 04:43:10|661.55|658.75|661.55|658.75|661.55|658.75|661.43|658.63|0
1647492200000|2022-03-17 04:43:20|661.31|658.51|661.07|658.27|661.31|658.51|661.07|658.27|0
1647492210000|2022-03-17 04:43:30|661.31|658.51|661.07|658.27|661.31|658.51|661.07|658.27|0
1647492220000|2022-03-17 04:43:40|661.19|658.39|661.31|658.51|661.31|658.51|661.19|658.39|0
1647492230000|2022-03-17 04:43:50|661.19|658.39|661.07|658.27|661.19|658.39|660.95|658.15|0
1647492240000|2022-03-17 04:44:00|660.83|658.03|661.07|658.27|661.07|658.27|660.83|658.03|0
1647492260000|2022-03-17 04:44:20|660.59|657.79|660.59|657.79|660.59|657.79|660.59|657.79|0
1647492270000|2022-03-17 04:44:30|660.83|658.03|660.95|658.15|660.95|658.15|660.71|657.91|0
1647492280000|2022-03-17 04:44:40|661.31|658.51|661.19|658.39|661.31|658.51|661.07|658.27|0
1647492290000|2022-03-17 04:44:50|661.07|658.27|661.07|658.27|661.19|658.39|661.07|658.27|0
1647492300000|2022-03-17 04:45:00|660.83|658.03|660.95|658.15|660.95|658.15|660.83|658.03|0
1647492310000|2022-03-17 04:45:10|661.07|658.27|661.07|658.27|661.07|658.27|661.07|658.27|0
1647492320000|2022-03-17 04:45:20|661.31|658.51|661.31|658.51|661.31|658.51|661.31|658.51|0
1647492330000|2022-03-17 04:45:30|661.55|658.75|661.31|658.51|661.55|658.75|661.07|658.27|0
1647492370000|2022-03-17 04:46:10|660.83|658.03|661.55|658.75|661.55|658.75|660.83|658.03|0
1647492420000|2022-03-17 04:47:00|661.31|658.51|661.31|658.51|661.31|658.51|661.31|658.51|0
1647492430000|2022-03-17 04:47:10|661.55|658.75|661.55|658.75|661.55|658.75|661.55|658.75|0
1647492440000|2022-03-17 04:47:20|661.79|658.99|661.79|658.99|661.79|658.99|661.79|658.99|0
1647492470000|2022-03-17 04:47:50|662.03|659.23|661.55|658.75|662.03|659.23|661.55|658.75|0
1647492480000|2022-03-17 04:48:00|661.67|658.87|661.55|658.75|661.67|658.87|661.55|658.75|0
1647492490000|2022-03-17 04:48:10|661.31|658.51|661.31|658.51|661.31|658.51|661.31|658.51|0
1647492500000|2022-03-17 04:48:20|661.55|658.75|661.55|658.75|661.55|658.75|661.55|658.75|0
1647492510000|2022-03-17 04:48:30|661.79|658.99|661.55|658.75|661.79|658.99|661.55|658.75|0
1647492520000|2022-03-17 04:48:40|661.43|658.63|661.55|658.75|661.55|658.75|661.43|658.63|0
1647492550000|2022-03-17 04:49:10|661.31|658.51|661.55|658.75|661.55|658.75|661.31|658.51|0
1647492560000|2022-03-17 04:49:20|661.67|658.87|661.79|658.99|661.79|658.99|661.55|658.75|0
1647492580000|2022-03-17 04:49:40|662.03|659.23|662.03|659.23|662.03|659.23|661.91|659.11|0
1647492590000|2022-03-17 04:49:50|661.79|658.99|662.03|659.23|662.03|659.23|661.79|658.99|0
1647492600000|2022-03-17 04:50:00|662.27|659.47|662.03|659.23|662.27|659.47|662.03|659.23|0
1647492610000|2022-03-17 04:50:10|661.79|658.99|661.79|658.99|661.79|658.99|661.79|658.99|0
1647492620000|2022-03-17 04:50:20|661.67|658.87|661.55|658.75|661.91|659.11|661.55|658.75|0
1647492630000|2022-03-17 04:50:30|661.79|658.99|662.03|659.23|662.03|659.23|661.79|658.99|0
1647492640000|2022-03-17 04:50:40|661.55|658.75|661.79|658.99|661.79|658.99|661.55|658.75|0
1647492650000|2022-03-17 04:50:50|661.55|658.75|661.55|658.75|661.55|658.75|661.55|658.75|0
1647492660000|2022-03-17 04:51:00|661.31|658.51|661.31|658.51|661.31|658.51|661.31|658.51|0
1647492670000|2022-03-17 04:51:10|661.07|658.27|661.07|658.27|661.07|658.27|661.07|658.27|0
1647492690000|2022-03-17 04:51:30|660.83|658.03|660.83|658.03|660.83|658.03|660.83|658.03|0
1647492700000|2022-03-17 04:51:40|660.71|657.91|660.59|657.79|660.71|657.91|660.59|657.79|0
1647492710000|2022-03-17 04:51:50|660.11|657.31|660.11|657.31|660.35|657.55|660.11|657.31|0
1647492720000|2022-03-17 04:52:00|659.63|656.83|660.47|657.67|660.47|657.67|659.63|656.83|0
1647492730000|2022-03-17 04:52:10|660.35|657.55|660.35|657.55|660.35|657.55|660.11|657.31|0
1647492740000|2022-03-17 04:52:20|660.11|657.31|660.11|657.31|660.11|657.31|660.11|657.31|0
1647492750000|2022-03-17 04:52:30|659.87|657.07|660.11|657.31|660.35|657.55|659.87|657.07|0
1647492760000|2022-03-17 04:52:40|659.87|657.07|660.35|657.55|660.35|657.55|659.87|657.07|0
1647492770000|2022-03-17 04:52:50|660.11|657.31|660.35|657.55|660.35|657.55|660.11|657.31|0
1647492780000|2022-03-17 04:53:00|660.11|657.31|660.35|657.55|660.35|657.55|660.11|657.31|0
1647492800000|2022-03-17 04:53:20|660.47|657.67|660.35|657.55|660.59|657.79|660.35|657.55|0
1647492810000|2022-03-17 04:53:30|660.47|657.67|660.59|657.79|660.59|657.79|660.47|657.67|0
1647492830000|2022-03-17 04:53:50|660.35|657.55|660.35|657.55|660.35|657.55|660.35|657.55|0
1647492840000|2022-03-17 04:54:00|660.11|657.31|660.35|657.55|660.35|657.55|660.11|657.31|0
1647492850000|2022-03-17 04:54:10|660.23|657.43|660.11|657.31|660.23|657.43|660.11|657.31|0
1647492860000|2022-03-17 04:54:20|659.87|657.07|659.63|656.83|659.87|657.07|659.63|656.83|0
1647492870000|2022-03-17 04:54:30|659.87|657.07|659.87|657.07|659.87|657.07|659.87|657.07|0
1647492880000|2022-03-17 04:54:40|659.52|656.72|659.87|657.07|659.87|657.07|659.52|656.72|0
1647492890000|2022-03-17 04:54:50|659.75|656.95|659.87|657.07|659.87|657.07|659.39|656.59|0
1647492900000|2022-03-17 04:55:00|659.63|656.83|659.63|656.83|659.63|656.83|659.63|656.83|0
1647492910000|2022-03-17 04:55:10|659.87|657.07|659.87|657.07|659.87|657.07|659.87|657.07|0
1647492920000|2022-03-17 04:55:20|659.52|656.72|659.39|656.59|659.63|656.83|659.39|656.59|0
1647492930000|2022-03-17 04:55:30|659.75|656.95|659.87|657.07|659.87|657.07|659.63|656.83|0
1647492940000|2022-03-17 04:55:40|659.75|656.95|659.63|656.83|659.75|656.95|659.63|656.83|0
1647492960000|2022-03-17 04:56:00|659.39|656.59|659.63|656.83|659.63|656.83|659.28|656.48|0
1647492970000|2022-03-17 04:56:10|659.39|656.59|659.75|656.95|659.75|656.95|659.39|656.59|0
1647492980000|2022-03-17 04:56:20|659.87|657.07|660.11|657.31|660.11|657.31|659.87|657.07|0
1647492990000|2022-03-17 04:56:30|660.23|657.43|660.11|657.31|660.35|657.55|660.11|657.31|0
1647493000000|2022-03-17 04:56:40|659.87|657.07|659.99|657.19|659.99|657.19|659.87|657.07|0
1647493010000|2022-03-17 04:56:50|660.11|657.31|659.99|657.19|660.11|657.31|659.87|657.07|0
1647493020000|2022-03-17 04:57:00|659.87|657.07|660.11|657.31|660.11|657.31|659.87|657.07|0
1647493030000|2022-03-17 04:57:10|659.87|657.07|659.87|657.07|659.87|657.07|659.87|657.07|0
1647493050000|2022-03-17 04:57:30|659.63|656.83|659.87|657.07|659.87|657.07|659.63|656.83|0
1647493060000|2022-03-17 04:57:40|660.11|657.31|660.11|657.31|660.11|657.31|660.11|657.31|0
1647493070000|2022-03-17 04:57:50|660.35|657.55|660.11|657.31|660.35|657.55|660.11|657.31|0
1647493090000|2022-03-17 04:58:10|659.87|657.07|659.87|657.07|659.87|657.07|659.87|657.07|0
1647493100000|2022-03-17 04:58:20|660.11|657.31|660.11|657.31|660.11|657.31|660.11|657.31|0
1647493120000|2022-03-17 04:58:40|659.87|657.07|660.11|657.31|660.11|657.31|659.87|657.07|0
1647493130000|2022-03-17 04:58:50|659.87|657.07|659.99|657.19|659.99|657.19|659.87|657.07|0
1647493140000|2022-03-17 04:59:00|660.11|657.31|660.35|657.55|660.35|657.55|660.11|657.31|0
1647493170000|2022-03-17 04:59:30|660.47|657.67|660.47|657.67|660.47|657.67|660.47|657.67|0
1647493180000|2022-03-17 04:59:40|660.59|657.79|660.59|657.79|660.59|657.79|660.59|657.79|0
1647493190000|2022-03-17 04:59:50|660.71|657.91|660.71|657.91|660.71|657.91|660.71|657.91|0
1647493200000|2022-03-17 05:00:00|660.83|658.03|660.83|658.03|660.83|658.03|660.83|658.03|0
1647493210000|2022-03-17 05:00:10|660.59|657.79|661.07|658.27|661.07|658.27|660.59|657.79|0
1647493220000|2022-03-17 05:00:20|661.55|658.75|661.31|658.51|661.55|658.75|661.31|658.51|0
1647493230000|2022-03-17 05:00:30|661.07|658.27|660.59|657.79|661.07|658.27|660.59|657.79|0
1647493240000|2022-03-17 05:00:40|660.35|657.55|659.75|656.95|660.35|657.55|659.75|656.95|0
1647493250000|2022-03-17 05:00:50|659.87|657.07|659.87|657.07|659.87|657.07|659.87|657.07|0
1647493260000|2022-03-17 05:01:00|659.99|657.19|660.11|657.31|660.11|657.31|659.99|657.19|0
1647493270000|2022-03-17 05:01:10|660.23|657.43|660.11|657.31|660.23|657.43|660.11|657.31|0
1647493280000|2022-03-17 05:01:20|659.87|657.07|660.47|657.67|660.47|657.67|659.87|657.07|0
1647493290000|2022-03-17 05:01:30|660.59|657.79|661.19|658.39|661.19|658.39|660.59|657.79|0
1647493300000|2022-03-17 05:01:40|661.31|658.51|661.07|658.27|661.43|658.63|661.07|658.27|0
1647493310000|2022-03-17 05:01:50|661.55|658.75|661.79|658.99|661.79|658.99|661.55|658.75|0
1647493320000|2022-03-17 05:02:00|661.67|658.87|661.31|658.51|661.79|658.99|661.31|658.51|0
1647493330000|2022-03-17 05:02:10|661.07|658.27|661.31|658.51|661.31|658.51|661.07|658.27|0
1647493350000|2022-03-17 05:02:30|661.07|658.27|661.55|658.75|661.55|658.75|661.07|658.27|0
1647493360000|2022-03-17 05:02:40|661.79|658.99|661.91|659.11|661.91|659.11|661.79|658.99|0
1647493370000|2022-03-17 05:02:50|662.03|659.23|662.03|659.23|662.03|659.23|662.03|659.23|0
1647493380000|2022-03-17 05:03:00|662.27|659.47|661.55|658.75|662.27|659.47|661.55|658.75|0
1647493390000|2022-03-17 05:03:10|661.79|658.99|661.79|658.99|662.03|659.23|661.79|658.99|0
1647493400000|2022-03-17 05:03:20|661.55|658.75|661.67|658.87|661.67|658.87|661.55|658.75|0
1647493410000|2022-03-17 05:03:30|661.79|658.99|661.91|659.11|661.91|659.11|661.79|658.99|0
1647493420000|2022-03-17 05:03:40|661.79|658.99|662.27|659.47|662.27|659.47|661.79|658.99|0
1647493430000|2022-03-17 05:03:50|662.75|659.95|663.11|660.31|663.11|660.31|662.75|659.95|0
1647493440000|2022-03-17 05:04:00|663.71|660.91|663.23|660.43|663.71|660.91|662.99|660.19|0
1647493450000|2022-03-17 05:04:10|662.87|660.07|662.87|660.07|662.87|660.07|662.87|660.07|0
1647493460000|2022-03-17 05:04:20|662.99|660.19|662.99|660.19|662.99|660.19|662.99|660.19|0
1647493470000|2022-03-17 05:04:30|662.75|659.95|662.51|659.71|662.75|659.95|662.51|659.71|0
1647493480000|2022-03-17 05:04:40|662.39|659.59|662.03|659.23|662.39|659.59|662.03|659.23|0
1647493490000|2022-03-17 05:04:50|662.27|659.47|662.51|659.71|662.51|659.71|662.27|659.47|0
1647493500000|2022-03-17 05:05:00|662.75|659.95|662.27|659.47|662.75|659.95|662.27|659.47|0
1647493510000|2022-03-17 05:05:10|662.15|659.35|662.51|659.71|662.63|659.83|662.15|659.35|0
1647493520000|2022-03-17 05:05:20|662.27|659.47|662.27|659.47|662.27|659.47|662.15|659.35|0
1647493530000|2022-03-17 05:05:30|662.51|659.71|662.03|659.23|662.51|659.71|662.03|659.23|0
1647493540000|2022-03-17 05:05:40|662.27|659.47|662.27|659.47|662.27|659.47|662.27|659.47|0
1647493550000|2022-03-17 05:05:50|662.51|659.71|662.51|659.71|662.51|659.71|662.51|659.71|0
1647493560000|2022-03-17 05:06:00|662.39|659.59|662.39|659.59|662.51|659.71|662.39|659.59|0
1647493570000|2022-03-17 05:06:10|662.27|659.47|662.39|659.59|662.39|659.59|662.27|659.47|0
1647493580000|2022-03-17 05:06:20|662.63|659.83|662.39|659.59|662.63|659.83|662.39|659.59|0
1647493590000|2022-03-17 05:06:30|662.27|659.47|662.51|659.71|662.51|659.71|662.27|659.47|0
1647493600000|2022-03-17 05:06:40|662.27|659.47|662.27|659.47|662.27|659.47|662.27|659.47|0
1647493610000|2022-03-17 05:06:50|662.39|659.59|662.51|659.71|662.51|659.71|662.39|659.59|0
1647493620000|2022-03-17 05:07:00|662.63|659.83|662.51|659.71|662.63|659.83|662.51|659.71|0
1647493630000|2022-03-17 05:07:10|662.39|659.59|662.27|659.47|662.39|659.59|662.27|659.47|0
1647493640000|2022-03-17 05:07:20|662.39|659.59|662.27|659.47|662.39|659.59|662.27|659.47|0
1647493650000|2022-03-17 05:07:30|662.15|659.35|662.51|659.71|662.51|659.71|662.15|659.35|0
1647493660000|2022-03-17 05:07:40|662.15|659.35|662.03|659.23|662.27|659.47|662.03|659.23|0
1647493670000|2022-03-17 05:07:50|662.27|659.47|662.51|659.71|662.51|659.71|662.27|659.47|0
1647493680000|2022-03-17 05:08:00|662.63|659.83|662.75|659.95|662.75|659.95|662.63|659.83|0
1647493690000|2022-03-17 05:08:10|662.51|659.71|662.27|659.47|662.51|659.71|662.27|659.47|0
1647493700000|2022-03-17 05:08:20|662.15|659.35|662.15|659.35|662.15|659.35|662.15|659.35|0
1647493710000|2022-03-17 05:08:30|662.27|659.47|662.27|659.47|662.27|659.47|662.27|659.47|0
1647493720000|2022-03-17 05:08:40|662.51|659.71|662.27|659.47|662.51|659.71|662.27|659.47|0
1647493730000|2022-03-17 05:08:50|662.51|659.71|662.51|659.71|662.51|659.71|662.51|659.71|0
1647493740000|2022-03-17 05:09:00|662.63|659.83|662.75|659.95|662.75|659.95|662.51|659.71|0
1647493750000|2022-03-17 05:09:10|662.99|660.19|663.22|660.42|663.22|660.42|662.99|660.19|0
1647493760000|2022-03-17 05:09:20|663.35|660.55|663.59|660.79|663.59|660.79|663.35|660.55|0
1647493770000|2022-03-17 05:09:30|663.35|660.55|663.7|660.9|663.7|660.9|663.35|660.55|0
1647493780000|2022-03-17 05:09:40|663.59|660.79|663.83|661.03|663.83|661.03|663.59|660.79|0
1647493790000|2022-03-17 05:09:50|663.94|661.14|662.98|660.18|663.94|661.14|662.98|660.18|0
1647493800000|2022-03-17 05:10:00|662.87|660.07|662.75|659.95|662.87|660.07|662.75|659.95|0
1647493810000|2022-03-17 05:10:10|662.51|659.71|662.98|660.18|662.98|660.18|662.51|659.71|0
1647493820000|2022-03-17 05:10:20|662.75|659.95|662.98|660.18|662.98|660.18|662.75|659.95|0
1647493830000|2022-03-17 05:10:30|663.22|660.42|663.35|660.55|663.46|660.66|663.22|660.42|0
1647493840000|2022-03-17 05:10:40|663.46|660.66|663.22|660.42|663.46|660.66|663.22|660.42|0
1647493850000|2022-03-17 05:10:50|663.35|660.55|663.22|660.42|663.35|660.55|663.22|660.42|0
1647493860000|2022-03-17 05:11:00|663.11|660.31|663.46|660.66|663.46|660.66|663.11|660.31|0
1647493870000|2022-03-17 05:11:10|663.35|660.55|662.98|660.18|663.35|660.55|662.98|660.18|0
1647493880000|2022-03-17 05:11:20|663.22|660.42|663.22|660.42|663.22|660.42|663.22|660.42|0
1647493890000|2022-03-17 05:11:30|662.98|660.18|662.98|660.18|662.98|660.18|662.98|660.18|0
1647493900000|2022-03-17 05:11:40|662.74|659.94|662.87|660.07|662.87|660.07|662.74|659.94|0
1647493910000|2022-03-17 05:11:50|662.74|659.94|662.98|660.18|662.98|660.18|662.74|659.94|0
1647493920000|2022-03-17 05:12:00|662.74|659.94|662.98|660.18|662.98|660.18|662.74|659.94|0
1647493930000|2022-03-17 05:12:10|663.22|660.42|663.22|660.42|663.22|660.42|663.22|660.42|0
1647493940000|2022-03-17 05:12:20|662.98|660.18|662.87|660.07|663.11|660.31|662.87|660.07|0
1647493950000|2022-03-17 05:12:30|662.98|660.18|662.98|660.18|663.11|660.31|662.98|660.18|0
1647493960000|2022-03-17 05:12:40|662.74|659.94|662.5|659.7|662.74|659.94|662.5|659.7|0
1647493970000|2022-03-17 05:12:50|662.63|659.83|662.5|659.7|662.63|659.83|662.5|659.7|0
1647493980000|2022-03-17 05:13:00|662.63|659.83|662.27|659.47|662.63|659.83|662.27|659.47|0
1647493990000|2022-03-17 05:13:10|662.03|659.23|661.07|658.27|662.03|659.23|661.07|658.27|0
1647494000000|2022-03-17 05:13:20|660.95|658.15|661.07|658.27|661.07|658.27|660.95|658.15|0
1647494010000|2022-03-17 05:13:30|661.31|658.51|661.07|658.27|661.31|658.51|661.07|658.27|0
1647494020000|2022-03-17 05:13:40|661.19|658.39|660.95|658.15|661.19|658.39|660.95|658.15|0
1647494030000|2022-03-17 05:13:50|660.83|658.03|660.59|657.79|660.95|658.15|660.59|657.79|0
1647494040000|2022-03-17 05:14:00|660.71|657.91|660.71|657.91|660.71|657.91|660.59|657.79|0
1647494050000|2022-03-17 05:14:10|660.59|657.79|659.15|656.35|660.59|657.79|659.15|656.35|0
1647494060000|2022-03-17 05:14:20|658.91|656.11|658.19|655.39|658.91|656.11|658.08|655.28|0
1647494070000|2022-03-17 05:14:30|657.95|655.15|657.71|654.91|657.95|655.15|657.47|654.67|0
1647494080000|2022-03-17 05:14:40|657.6|654.8|657.84|655.04|657.84|655.04|657.6|654.8|0
1647494090000|2022-03-17 05:14:50|657.95|655.15|657.95|655.15|658.19|655.39|657.95|655.15|0
1647494100000|2022-03-17 05:15:00|658.19|655.39|658.67|655.87|658.67|655.87|658.19|655.39|0
1647494110000|2022-03-17 05:15:10|658.31|655.51|658.43|655.63|658.43|655.63|658.31|655.51|0
1647494120000|2022-03-17 05:15:20|659.99|657.19|660.11|657.31|660.11|657.31|659.87|657.07|0
1647494130000|2022-03-17 05:15:30|659.87|657.07|659.63|656.83|659.87|657.07|659.51|656.71|0
1647494140000|2022-03-17 05:15:40|659.75|656.95|660.47|657.67|660.47|657.67|659.75|656.95|0
1647494150000|2022-03-17 05:15:50|660.35|657.55|660.59|657.79|660.59|657.79|660.35|657.55|0
1647494160000|2022-03-17 05:16:00|660.47|657.67|660.35|657.55|660.71|657.91|660.35|657.55|0
1647494170000|2022-03-17 05:16:10|660.59|657.79|660.47|657.67|660.71|657.91|660.47|657.67|0
1647494180000|2022-03-17 05:16:20|660.59|657.79|660.59|657.79|660.59|657.79|660.59|657.79|0
1647494190000|2022-03-17 05:16:30|660.83|658.03|660.47|657.67|660.83|658.03|660.47|657.67|0
1647494200000|2022-03-17 05:16:40|660.35|657.55|660.47|657.67|660.47|657.67|660.35|657.55|0
1647494210000|2022-03-17 05:16:50|660.59|657.79|660.59|657.79|660.83|658.03|660.59|657.79|0
1647494230000|2022-03-17 05:17:10|660.83|658.03|660.59|657.79|660.83|658.03|660.59|657.79|0
1647494240000|2022-03-17 05:17:20|660.35|657.55|659.87|657.07|660.35|657.55|659.87|657.07|0
1647494250000|2022-03-17 05:17:30|660.11|657.31|659.99|657.19|660.11|657.31|659.99|657.19|0
1647494260000|2022-03-17 05:17:40|659.87|657.07|659.63|656.83|659.87|657.07|659.63|656.83|0
1647494270000|2022-03-17 05:17:50|659.51|656.71|658.67|655.87|659.51|656.71|658.67|655.87|0
1647494280000|2022-03-17 05:18:00|658.91|656.11|658.67|655.87|658.91|656.11|658.43|655.63|0
1647494290000|2022-03-17 05:18:10|658.43|655.63|658.43|655.63|658.67|655.87|658.43|655.63|0
1647494310000|2022-03-17 05:18:30|657.95|655.15|658.19|655.39|658.19|655.39|657.95|655.15|0
1647494320000|2022-03-17 05:18:40|658.31|655.51|658.19|655.39|658.31|655.51|658.19|655.39|0
1647494330000|2022-03-17 05:18:50|657.95|655.15|657.95|655.15|657.95|655.15|657.71|654.91|0
1647494340000|2022-03-17 05:19:00|658.19|655.39|658.19|655.39|658.19|655.39|658.19|655.39|0
1647494350000|2022-03-17 05:19:10|657.95|655.15|657.84|655.04|658.07|655.27|657.84|655.04|0
1647494360000|2022-03-17 05:19:20|657.71|654.91|657.47|654.67|657.71|654.91|657.47|654.67|0
1647494370000|2022-03-17 05:19:30|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1647494380000|2022-03-17 05:19:40|657.84|655.04|657.84|655.04|657.95|655.15|657.84|655.04|0
1647494390000|2022-03-17 05:19:50|657.71|654.91|657.71|654.91|657.71|654.91|657.47|654.67|0
1647494400000|2022-03-17 05:20:00|657.47|654.67|657.71|654.91|657.71|654.91|657.47|654.67|0
1647494410000|2022-03-17 05:20:10|657.12|654.32|657.23|654.43|657.23|654.43|657.12|654.32|0
1647494420000|2022-03-17 05:20:20|656.75|653.95|656.99|654.19|656.99|654.19|656.75|653.95|0
1647494430000|2022-03-17 05:20:30|657.47|654.67|656.99|654.19|657.47|654.67|656.88|654.08|0
1647494440000|2022-03-17 05:20:40|656.88|654.08|656.75|653.95|656.99|654.19|656.75|653.95|0
1647494450000|2022-03-17 05:20:50|656.99|654.19|657.71|654.91|657.71|654.91|656.99|654.19|0
1647494460000|2022-03-17 05:21:00|657.95|655.15|658.43|655.63|658.43|655.63|657.95|655.15|0
1647494470000|2022-03-17 05:21:10|658.19|655.39|658.31|655.51|658.43|655.63|658.19|655.39|0
1647494480000|2022-03-17 05:21:20|658.43|655.63|658.43|655.63|658.43|655.63|658.43|655.63|0
1647494490000|2022-03-17 05:21:30|658.67|655.87|658.91|656.11|658.91|656.11|658.67|655.87|0
1647494510000|2022-03-17 05:21:50|659.39|656.59|659.39|656.59|659.39|656.59|659.39|656.59|0
1647494520000|2022-03-17 05:22:00|659.15|656.35|658.91|656.11|659.15|656.35|658.91|656.11|0
1647494530000|2022-03-17 05:22:10|659.03|656.23|658.91|656.11|659.03|656.23|658.91|656.11|0
1647494540000|2022-03-17 05:22:20|659.15|656.35|659.03|656.23|659.15|656.35|659.03|656.23|0
1647494550000|2022-03-17 05:22:30|658.91|656.11|659.39|656.59|659.39|656.59|658.91|656.11|0
1647494560000|2022-03-17 05:22:40|659.15|656.35|659.87|657.07|659.87|657.07|659.15|656.35|0
1647494570000|2022-03-17 05:22:50|660.11|657.31|660.26|657.46|660.26|657.46|659.87|657.07|0
1647494580000|2022-03-17 05:23:00|659.67|656.87|659.54|656.74|659.67|656.87|659.54|656.74|0
1647494590000|2022-03-17 05:23:10|659.31|656.51|659.43|656.63|659.54|656.74|659.31|656.51|0
1647494600000|2022-03-17 05:23:20|659.54|656.74|659.07|656.27|659.54|656.74|659.07|656.27|0
1647494610000|2022-03-17 05:23:30|659.19|656.39|659.91|657.11|659.91|657.11|659.19|656.39|0
1647494620000|2022-03-17 05:23:40|660.15|657.35|661.94|659.14|661.94|659.14|660.15|657.35|0
1647494630000|2022-03-17 05:23:50|662.65|659.85|662.18|659.38|662.65|659.85|662.06|659.26|0
1647494640000|2022-03-17 05:24:00|661.82|659.02|662.18|659.38|662.18|659.38|661.82|659.02|0
1647494650000|2022-03-17 05:24:10|662.06|659.26|662.06|659.26|662.18|659.38|662.06|659.26|0
1647494660000|2022-03-17 05:24:20|662.65|659.85|662.65|659.85|662.65|659.85|662.3|659.5|0
1647494670000|2022-03-17 05:24:30|662.54|659.74|662.89|660.09|662.89|660.09|662.41|659.61|0
1647494680000|2022-03-17 05:24:40|662.65|659.85|662.54|659.74|662.65|659.85|662.3|659.5|0
1647494690000|2022-03-17 05:24:50|662.18|659.38|661.94|659.14|662.41|659.61|661.94|659.14|0
1647494700000|2022-03-17 05:25:00|662.18|659.38|662.54|659.74|662.54|659.74|662.18|659.38|0
1647494710000|2022-03-17 05:25:10|662.41|659.61|662.78|659.98|662.78|659.98|662.41|659.61|0
1647494720000|2022-03-17 05:25:20|662.89|660.09|663.37|660.57|663.37|660.57|662.89|660.09|0
1647494730000|2022-03-17 05:25:30|663.5|660.7|663.5|660.7|663.61|660.81|663.5|660.7|0
1647494740000|2022-03-17 05:25:40|663.37|660.57|663.13|660.33|663.5|660.7|663.13|660.33|0
1647494750000|2022-03-17 05:25:50|663.26|660.46|663.37|660.57|663.61|660.81|663.26|660.46|0
1647494760000|2022-03-17 05:26:00|663.5|660.7|663.26|660.46|663.5|660.7|663.13|660.33|0
1647494770000|2022-03-17 05:26:10|663.13|660.33|663.85|661.05|663.85|661.05|663.13|660.33|0
1647494780000|2022-03-17 05:26:20|664.09|661.29|663.85|661.05|664.09|661.29|663.74|660.94|0
1647494790000|2022-03-17 05:26:30|663.97|661.17|663.97|661.17|663.97|661.17|663.97|661.17|0
1647494800000|2022-03-17 05:26:40|663.85|661.05|663.74|660.94|663.85|661.05|663.74|660.94|0
1647494810000|2022-03-17 05:26:50|663.85|661.05|663.61|660.81|663.85|661.05|663.5|660.7|0
1647494820000|2022-03-17 05:27:00|663.74|660.94|663.85|661.05|663.85|661.05|663.61|660.81|0
1647494840000|2022-03-17 05:27:20|663.61|660.81|663.61|660.81|663.61|660.81|663.37|660.57|0
1647494850000|2022-03-17 05:27:30|663.74|660.94|663.85|661.05|663.85|661.05|663.74|660.94|0
1647494860000|2022-03-17 05:27:40|663.74|660.94|663.5|660.7|663.74|660.94|663.5|660.7|0
1647494870000|2022-03-17 05:27:50|663.61|660.81|663.37|660.57|663.61|660.81|663.37|660.57|0
1647494880000|2022-03-17 05:28:00|663.13|660.33|663.26|660.46|663.26|660.46|663.02|660.22|0
1647494890000|2022-03-17 05:28:10|663.13|660.33|663.13|660.33|663.13|660.33|663.02|660.22|0
1647494900000|2022-03-17 05:28:20|663.26|660.46|663.13|660.33|663.37|660.57|663.13|660.33|0
1647494910000|2022-03-17 05:28:30|663.37|660.57|663.26|660.46|663.37|660.57|663.26|660.46|0
1647494920000|2022-03-17 05:28:40|663.61|660.81|663.61|660.81|663.61|660.81|663.61|660.81|0
1647494930000|2022-03-17 05:28:50|663.74|660.94|663.85|661.05|663.85|661.05|663.74|660.94|0
1647494940000|2022-03-17 05:29:00|663.61|660.81|663.61|660.81|663.61|660.81|663.5|660.7|0
1647494950000|2022-03-17 05:29:10|663.26|660.46|663.61|660.81|663.61|660.81|663.26|660.46|0
1647494960000|2022-03-17 05:29:20|663.74|660.94|663.85|661.05|663.85|661.05|663.74|660.94|0
1647494970000|2022-03-17 05:29:30|663.61|660.81|663.5|660.7|663.74|660.94|663.5|660.7|0
1647494980000|2022-03-17 05:29:40|663.61|660.81|663.37|660.57|663.61|660.81|663.13|660.33|0
1647494990000|2022-03-17 05:29:50|663.5|660.7|663.37|660.57|663.5|660.7|663.37|660.57|0
1647495000000|2022-03-17 05:30:00|663.61|660.81|663.26|660.46|663.61|660.81|663.26|660.46|0
1647495010000|2022-03-17 05:30:10|663.13|660.33|663.37|660.57|663.37|660.57|663.13|660.33|0
1647495020000|2022-03-17 05:30:20|663.61|660.81|663.61|660.81|663.61|660.81|663.61|660.81|0
1647495030000|2022-03-17 05:30:30|663.37|660.57|663.13|660.33|663.37|660.57|663.13|660.33|0
1647495040000|2022-03-17 05:30:40|663.5|660.7|663.5|660.7|663.5|660.7|663.37|660.57|0
1647495050000|2022-03-17 05:30:50|663.37|660.57|663.13|660.33|663.37|660.57|663.13|660.33|0
1647495060000|2022-03-17 05:31:00|662.89|660.09|662.89|660.09|662.89|660.09|662.89|660.09|0
1647495070000|2022-03-17 05:31:10|662.17|659.37|661.94|659.14|662.3|659.5|661.94|659.14|0
1647495080000|2022-03-17 05:31:20|662.65|659.85|662.41|659.61|662.65|659.85|662.41|659.61|0
1647495090000|2022-03-17 05:31:30|662.3|659.5|661.7|658.9|662.41|659.61|661.7|658.9|0
1647495100000|2022-03-17 05:31:40|661.94|659.14|661.94|659.14|661.94|659.14|661.82|659.02|0
1647495110000|2022-03-17 05:31:50|661.82|659.02|662.17|659.37|662.17|659.37|661.82|659.02|0
1647495120000|2022-03-17 05:32:00|662.06|659.26|662.3|659.5|662.3|659.5|662.06|659.26|0
1647495130000|2022-03-17 05:32:10|662.41|659.61|662.89|660.09|662.89|660.09|662.41|659.61|0
1647495140000|2022-03-17 05:32:20|662.65|659.85|663.13|660.33|663.13|660.33|662.65|659.85|0
1647495150000|2022-03-17 05:32:30|663.26|660.46|663.13|660.33|663.26|660.46|663.13|660.33|0
1647495160000|2022-03-17 05:32:40|663.37|660.57|663.61|660.81|663.61|660.81|663.37|660.57|0
1647495170000|2022-03-17 05:32:50|663.85|661.05|663.97|661.17|663.97|661.17|663.85|661.05|0
1647495180000|2022-03-17 05:33:00|663.85|661.05|663.97|661.17|663.97|661.17|663.85|661.05|0
1647495190000|2022-03-17 05:33:10|663.85|661.05|663.85|661.05|663.97|661.17|663.85|661.05|0
1647495200000|2022-03-17 05:33:20|664.09|661.29|663.61|660.81|664.09|661.29|663.61|660.81|0
1647495210000|2022-03-17 05:33:30|663.85|661.05|663.61|660.81|664.09|661.29|663.61|660.81|0
1647495220000|2022-03-17 05:33:40|663.37|660.57|662.89|660.09|663.37|660.57|662.89|660.09|0
1647495230000|2022-03-17 05:33:50|663.02|660.22|663.37|660.57|663.37|660.57|662.89|660.09|0
1647495240000|2022-03-17 05:34:00|663.26|660.46|663.37|660.57|663.37|660.57|663.26|660.46|0
1647495250000|2022-03-17 05:34:10|662.65|659.85|662.41|659.61|662.65|659.85|662.41|659.61|0
1647495260000|2022-03-17 05:34:20|662.65|659.85|662.65|659.85|662.65|659.85|662.65|659.85|0
1647495270000|2022-03-17 05:34:30|662.89|660.09|662.89|660.09|662.89|660.09|662.89|660.09|0
1647495280000|2022-03-17 05:34:40|662.65|659.85|662.65|659.85|662.65|659.85|662.41|659.61|0
1647495290000|2022-03-17 05:34:50|662.89|660.09|662.89|660.09|662.89|660.09|662.65|659.85|0
1647495300000|2022-03-17 05:35:00|663.13|660.33|663.61|660.81|663.73|660.93|663.13|660.33|0
1647495310000|2022-03-17 05:35:10|663.73|660.93|663.61|660.81|663.73|660.93|663.5|660.7|0
1647495320000|2022-03-17 05:35:20|663.73|660.93|664.69|661.89|664.69|661.89|663.73|660.93|0
1647495330000|2022-03-17 05:35:30|664.45|661.65|664.09|661.29|664.57|661.77|664.09|661.29|0
1647495340000|2022-03-17 05:35:40|664.33|661.53|664.09|661.29|664.33|661.53|664.09|661.29|0
1647495350000|2022-03-17 05:35:50|663.85|661.05|664.33|661.53|664.33|661.53|663.85|661.05|0
1647495360000|2022-03-17 05:36:00|664.09|661.29|664.21|661.41|664.21|661.41|664.09|661.29|0
1647495370000|2022-03-17 05:36:10|664.33|661.53|664.57|661.77|664.57|661.77|664.33|661.53|0
1647495380000|2022-03-17 05:36:20|664.33|661.53|664.33|661.53|664.57|661.77|664.33|661.53|0
1647495390000|2022-03-17 05:36:30|664.09|661.29|664.33|661.53|664.33|661.53|664.09|661.29|0
1647495400000|2022-03-17 05:36:40|664.21|661.41|664.09|661.29|664.21|661.41|664.09|661.29|0
1647495410000|2022-03-17 05:36:50|663.85|661.05|663.61|660.81|663.85|661.05|663.61|660.81|0
1647495430000|2022-03-17 05:37:10|663.13|660.33|662.89|660.09|663.26|660.46|662.89|660.09|0
1647495440000|2022-03-17 05:37:20|662.78|659.98|662.78|659.98|662.89|660.09|662.78|659.98|0
1647495450000|2022-03-17 05:37:30|662.89|660.09|662.89|660.09|662.89|660.09|662.78|659.98|0
1647495460000|2022-03-17 05:37:40|663.02|660.22|662.89|660.09|663.02|660.22|662.78|659.98|0
1647495470000|2022-03-17 05:37:50|662.65|659.85|662.65|659.85|662.65|659.85|662.65|659.85|0
1647495480000|2022-03-17 05:38:00|662.78|659.98|662.78|659.98|662.78|659.98|662.65|659.85|0
1647495490000|2022-03-17 05:38:10|662.65|659.85|662.89|660.09|662.89|660.09|662.65|659.85|0
1647495510000|2022-03-17 05:38:30|663.02|660.22|662.89|660.09|663.13|660.33|662.89|660.09|0
1647495520000|2022-03-17 05:38:40|662.78|659.98|662.65|659.85|662.78|659.98|662.65|659.85|0
1647495530000|2022-03-17 05:38:50|662.89|660.09|662.89|660.09|662.89|660.09|662.89|660.09|0
1647495540000|2022-03-17 05:39:00|662.78|659.98|662.89|660.09|662.89|660.09|662.78|659.98|0
1647495550000|2022-03-17 05:39:10|662.41|659.61|662.41|659.61|662.41|659.61|662.41|659.61|0
1647495560000|2022-03-17 05:39:20|662.17|659.37|662.65|659.85|662.65|659.85|662.17|659.37|0
1647495570000|2022-03-17 05:39:30|662.41|659.61|662.54|659.74|662.54|659.74|662.41|659.61|0
1647495580000|2022-03-17 05:39:40|662.41|659.61|662.41|659.61|662.41|659.61|662.41|659.61|0
1647495590000|2022-03-17 05:39:50|661.93|659.13|662.17|659.37|662.17|659.37|661.93|659.13|0
1647495600000|2022-03-17 05:40:00|662.41|659.61|662.89|660.09|662.89|660.09|662.41|659.61|0
1647495610000|2022-03-17 05:40:10|663.13|660.33|663.26|660.46|663.26|660.46|662.89|660.09|0
1647495620000|2022-03-17 05:40:20|662.89|660.09|663.61|660.81|663.61|660.81|662.89|660.09|0
1647495630000|2022-03-17 05:40:30|663.37|660.57|663.37|660.57|663.37|660.57|663.37|660.57|0
1647495640000|2022-03-17 05:40:40|663.61|660.81|663.61|660.81|663.61|660.81|663.61|660.81|0
1647495650000|2022-03-17 05:40:50|663.37|660.57|664.09|661.29|664.09|661.29|663.37|660.57|0
1647495660000|2022-03-17 05:41:00|663.85|661.05|663.37|660.57|663.85|661.05|663.37|660.57|0
1647495670000|2022-03-17 05:41:10|663.49|660.69|663.61|660.81|663.61|660.81|663.37|660.57|0
1647495680000|2022-03-17 05:41:20|663.49|660.69|663.61|660.81|663.61|660.81|663.49|660.69|0
1647495690000|2022-03-17 05:41:30|663.37|660.57|663.49|660.69|663.61|660.81|663.37|660.57|0
1647495700000|2022-03-17 05:41:40|663.37|660.57|663.73|660.93|663.73|660.93|663.37|660.57|0
1647495710000|2022-03-17 05:41:50|663.61|660.81|663.73|660.93|663.85|661.05|663.61|660.81|0
1647495720000|2022-03-17 05:42:00|663.85|661.05|663.85|661.05|663.97|661.17|663.85|661.05|0
1647495730000|2022-03-17 05:42:10|663.97|661.17|663.73|660.93|663.97|661.17|663.61|660.81|0
1647495740000|2022-03-17 05:42:20|663.25|660.45|663.13|660.33|663.25|660.45|663.13|660.33|0
1647495750000|2022-03-17 05:42:30|663.02|660.22|662.41|659.61|663.02|660.22|662.41|659.61|0
1647495760000|2022-03-17 05:42:40|662.3|659.5|661.46|658.66|662.3|659.5|661.46|658.66|0
1647495770000|2022-03-17 05:42:50|661.93|659.13|661.22|658.42|661.93|659.13|661.22|658.42|0
1647495780000|2022-03-17 05:43:00|661.1|658.3|660.98|658.18|661.22|658.42|660.98|658.18|0
1647495790000|2022-03-17 05:43:10|660.74|657.94|660.86|658.06|660.86|658.06|660.74|657.94|0
1647495800000|2022-03-17 05:43:20|660.98|658.18|660.62|657.82|660.98|658.18|660.62|657.82|0
1647495810000|2022-03-17 05:43:30|660.74|657.94|660.62|657.82|660.74|657.94|660.5|657.7|0
1647495820000|2022-03-17 05:43:40|660.86|658.06|661.1|658.3|661.1|658.3|660.86|658.06|0
1647495830000|2022-03-17 05:43:50|661.22|658.42|660.62|657.82|661.22|658.42|660.62|657.82|0
1647495840000|2022-03-17 05:44:00|660.74|657.94|660.5|657.7|660.74|657.94|660.5|657.7|0
1647495850000|2022-03-17 05:44:10|660.26|657.46|660.14|657.34|660.26|657.46|660.14|657.34|0
1647495860000|2022-03-17 05:44:20|660.02|657.22|660.26|657.46|660.26|657.46|660.02|657.22|0
1647495870000|2022-03-17 05:44:30|660.5|657.7|660.98|658.18|660.98|658.18|660.5|657.7|0
1647495880000|2022-03-17 05:44:40|661.46|658.66|660.74|657.94|661.46|658.66|660.74|657.94|0
1647495890000|2022-03-17 05:44:50|660.98|658.18|660.74|657.94|661.1|658.3|660.74|657.94|0
1647495900000|2022-03-17 05:45:00|660.98|658.18|660.86|658.06|661.22|658.42|660.86|658.06|0
1647495910000|2022-03-17 05:45:10|660.98|658.18|660.74|657.94|661.1|658.3|660.74|657.94|0
1647495920000|2022-03-17 05:45:20|660.62|657.82|660.5|657.7|660.62|657.82|660.5|657.7|0
1647495930000|2022-03-17 05:45:30|660.74|657.94|660.62|657.82|660.86|658.06|660.62|657.82|0
1647495940000|2022-03-17 05:45:40|660.98|658.18|661.1|658.3|661.22|658.42|660.98|658.18|0
1647495950000|2022-03-17 05:45:50|660.86|658.06|660.86|658.06|660.86|658.06|660.86|658.06|0
1647495960000|2022-03-17 05:46:00|660.98|658.18|660.74|657.94|660.98|658.18|660.74|657.94|0
1647495970000|2022-03-17 05:46:10|660.86|658.06|661.22|658.42|661.22|658.42|660.86|658.06|0
1647495980000|2022-03-17 05:46:20|661.45|658.65|661.45|658.65|661.45|658.65|661.45|658.65|0
1647495990000|2022-03-17 05:46:30|661.34|658.54|661.34|658.54|661.34|658.54|661.34|658.54|0
1647496000000|2022-03-17 05:46:40|661.45|658.65|661.22|658.42|661.45|658.65|660.86|658.06|0
1647496010000|2022-03-17 05:46:50|661.1|658.3|662.41|659.61|662.41|659.61|661.1|658.3|0
1647496020000|2022-03-17 05:47:00|662.06|659.26|661.93|659.13|662.06|659.26|661.93|659.13|0
1647496030000|2022-03-17 05:47:10|662.17|659.37|662.06|659.26|662.3|659.5|662.06|659.26|0
1647496040000|2022-03-17 05:47:20|661.93|659.13|661.69|658.89|661.93|659.13|661.69|658.89|0
1647496050000|2022-03-17 05:47:30|661.45|658.65|660.98|658.18|661.45|658.65|660.98|658.18|0
1647496060000|2022-03-17 05:47:40|661.22|658.42|661.45|658.65|661.45|658.65|661.22|658.42|0
1647496070000|2022-03-17 05:47:50|661.22|658.42|661.34|658.54|661.45|658.65|661.22|658.42|0
1647496080000|2022-03-17 05:48:00|660.98|658.18|661.1|658.3|661.34|658.54|660.98|658.18|0
1647496090000|2022-03-17 05:48:10|661.34|658.54|661.1|658.3|661.34|658.54|660.98|658.18|0
1647496100000|2022-03-17 05:48:20|661.34|658.54|661.58|658.78|661.69|658.89|661.34|658.54|0
1647496110000|2022-03-17 05:48:30|661.69|658.89|661.58|658.78|661.69|658.89|661.58|658.78|0
1647496120000|2022-03-17 05:48:40|661.82|659.02|661.93|659.13|661.93|659.13|661.69|658.89|0
1647496130000|2022-03-17 05:48:50|662.06|659.26|661.93|659.13|662.17|659.37|661.93|659.13|0
1647496140000|2022-03-17 05:49:00|662.06|659.26|661.93|659.13|662.06|659.26|661.93|659.13|0
1647496150000|2022-03-17 05:49:10|662.3|659.5|661.58|658.78|662.3|659.5|661.45|658.65|0
1647496160000|2022-03-17 05:49:20|661.69|658.89|661.69|658.89|661.69|658.89|661.58|658.78|0
1647496170000|2022-03-17 05:49:30|661.45|658.65|661.82|659.02|661.82|659.02|661.45|658.65|0
1647496180000|2022-03-17 05:49:40|661.69|658.89|661.93|659.13|661.93|659.13|661.69|658.89|0
1647496190000|2022-03-17 05:49:50|661.69|658.89|661.69|658.89|661.93|659.13|661.69|658.89|0
1647496200000|2022-03-17 05:50:00|661.45|658.65|661.1|658.3|661.45|658.65|661.1|658.3|0
1647496210000|2022-03-17 05:50:10|661.22|658.42|660.98|658.18|661.22|658.42|660.98|658.18|0
1647496220000|2022-03-17 05:50:20|660.74|657.94|660.5|657.7|660.74|657.94|660.5|657.7|0
1647496230000|2022-03-17 05:50:30|660.86|658.06|660.86|658.06|660.86|658.06|660.86|658.06|0
1647496240000|2022-03-17 05:50:40|661.1|658.3|661.1|658.3|661.22|658.42|661.1|658.3|0
1647496250000|2022-03-17 05:50:50|661.45|658.65|661.22|658.42|661.45|658.65|661.1|658.3|0
1647496260000|2022-03-17 05:51:00|661.34|658.54|660.98|658.18|661.34|658.54|660.98|658.18|0
1647496270000|2022-03-17 05:51:10|661.22|658.42|661.22|658.42|661.22|658.42|661.22|658.42|0
1647496280000|2022-03-17 05:51:20|660.98|658.18|660.98|658.18|660.98|658.18|660.86|658.06|0
1647496290000|2022-03-17 05:51:30|661.22|658.42|661.22|658.42|661.22|658.42|661.1|658.3|0
1647496300000|2022-03-17 05:51:40|661.34|658.54|661.22|658.42|661.45|658.65|661.22|658.42|0
1647496310000|2022-03-17 05:51:50|661.1|658.3|660.98|658.18|661.1|658.3|660.98|658.18|0
1647496320000|2022-03-17 05:52:00|660.74|657.94|660.62|657.82|660.86|658.06|660.62|657.82|0
1647496330000|2022-03-17 05:52:10|660.5|657.7|660.5|657.7|660.5|657.7|660.38|657.58|0
1647496340000|2022-03-17 05:52:20|660.62|657.82|660.5|657.7|660.62|657.82|660.5|657.7|0
1647496350000|2022-03-17 05:52:30|660.74|657.94|661.1|658.3|661.1|658.3|660.74|657.94|0
1647496360000|2022-03-17 05:52:40|660.98|658.18|661.1|658.3|661.1|658.3|660.98|658.18|0
1647496370000|2022-03-17 05:52:50|660.86|658.06|660.98|658.18|660.98|658.18|660.74|657.94|0
1647496380000|2022-03-17 05:53:00|660.86|658.06|661.1|658.3|661.1|658.3|660.74|657.94|0
1647496390000|2022-03-17 05:53:10|660.86|658.06|660.74|657.94|661.1|658.3|660.74|657.94|0
1647496400000|2022-03-17 05:53:20|660.98|658.18|661.1|658.3|661.1|658.3|660.98|658.18|0
1647496410000|2022-03-17 05:53:30|660.98|658.18|661.1|658.3|661.1|658.3|660.98|658.18|0
1647496420000|2022-03-17 05:53:40|660.98|658.18|661.1|658.3|661.1|658.3|660.98|658.18|0
1647496430000|2022-03-17 05:53:50|660.98|658.18|661.21|658.41|661.69|658.89|660.98|658.18|0
1647496440000|2022-03-17 05:54:00|661.58|658.78|662.41|659.61|662.41|659.61|661.58|658.78|0
1647496450000|2022-03-17 05:54:10|662.3|659.5|662.3|659.5|662.41|659.61|662.3|659.5|0
1647496460000|2022-03-17 05:54:20|662.17|659.37|661.82|659.02|662.3|659.5|661.82|659.02|0
1647496470000|2022-03-17 05:54:30|661.93|659.13|662.17|659.37|662.41|659.61|661.93|659.13|0
1647496500000|2022-03-17 05:55:00|662.3|659.5|662.3|659.5|662.41|659.61|662.3|659.5|0
1647496510000|2022-03-17 05:55:10|662.41|659.61|662.17|659.37|662.41|659.61|662.17|659.37|0
1647496520000|2022-03-17 05:55:20|662.3|659.5|662.41|659.61|662.41|659.61|662.17|659.37|0
1647496530000|2022-03-17 05:55:30|662.17|659.37|662.17|659.37|662.17|659.37|662.17|659.37|0
1647496540000|2022-03-17 05:55:40|662.41|659.61|662.17|659.37|662.41|659.61|662.17|659.37|0
1647496550000|2022-03-17 05:55:50|661.21|658.41|661.93|659.13|661.93|659.13|661.21|658.41|0
1647496560000|2022-03-17 05:56:00|662.06|659.26|662.17|659.37|662.17|659.37|661.93|659.13|0
1647496570000|2022-03-17 05:56:10|662.06|659.26|661.93|659.13|662.06|659.26|661.82|659.02|0
1647496580000|2022-03-17 05:56:20|661.82|659.02|661.21|658.41|661.82|659.02|661.21|658.41|0
1647496590000|2022-03-17 05:56:30|661.82|659.02|661.93|659.13|661.93|659.13|661.82|659.02|0
1647496600000|2022-03-17 05:56:40|661.69|658.89|661.69|658.89|661.93|659.13|661.69|658.89|0
1647496610000|2022-03-17 05:56:50|661.82|659.02|662.06|659.26|662.06|659.26|661.82|659.02|0
1647496620000|2022-03-17 05:57:00|662.17|659.37|662.41|659.61|662.41|659.61|662.06|659.26|0
1647496630000|2022-03-17 05:57:10|662.17|659.37|662.17|659.37|662.17|659.37|662.17|659.37|0
1647496650000|2022-03-17 05:57:30|662.41|659.61|662.17|659.37|662.41|659.61|662.06|659.26|0
1647496660000|2022-03-17 05:57:40|662.3|659.5|662.3|659.5|662.41|659.61|662.17|659.37|0
1647496670000|2022-03-17 05:57:50|662.41|659.61|662.41|659.61|662.41|659.61|662.41|659.61|0
1647496680000|2022-03-17 05:58:00|662.3|659.5|662.41|659.61|662.41|659.61|662.3|659.5|0
1647496690000|2022-03-17 05:58:10|663.13|660.33|663.37|660.57|663.37|660.57|663.13|660.33|0
1647496700000|2022-03-17 05:58:20|663.73|660.93|663.73|660.93|663.73|660.93|663.73|660.93|0
1647496710000|2022-03-17 05:58:30|663.61|660.81|663.61|660.81|663.61|660.81|663.37|660.57|0
1647496720000|2022-03-17 05:58:40|663.49|660.69|663.61|660.81|663.61|660.81|663.37|660.57|0
1647496730000|2022-03-17 05:58:50|663.49|660.69|663.73|660.93|663.73|660.93|663.49|660.69|0
1647496740000|2022-03-17 05:59:00|663.61|660.81|663.49|660.69|663.61|660.81|663.49|660.69|0
1647496750000|2022-03-17 05:59:10|663.37|660.57|663.01|660.21|663.37|660.57|663.01|660.21|0
1647496760000|2022-03-17 05:59:20|662.89|660.09|662.53|659.73|662.89|660.09|662.41|659.61|0
1647496770000|2022-03-17 05:59:30|662.41|659.61|661.93|659.13|662.41|659.61|661.93|659.13|0
1647496780000|2022-03-17 05:59:40|662.17|659.37|662.3|659.5|662.3|659.5|662.17|659.37|0
1647496790000|2022-03-17 05:59:50|662.65|659.85|662.41|659.61|662.65|659.85|662.41|659.61|0
1647496800000|2022-03-17 06:00:00|662.17|659.37|661.69|658.89|662.17|659.37|661.34|658.54|0
1647496810000|2022-03-17 06:00:10|661.21|658.41|661.93|659.13|661.93|659.13|661.21|658.41|0
1647496820000|2022-03-17 06:00:20|662.65|659.85|661.93|659.13|662.65|659.85|661.93|659.13|0
1647496830000|2022-03-17 06:00:30|662.41|659.61|662.3|659.5|662.41|659.61|662.17|659.37|0
1647496840000|2022-03-17 06:00:40|661.93|659.13|662.41|659.61|662.41|659.61|661.93|659.13|0
1647496850000|2022-03-17 06:00:50|662.17|659.37|662.17|659.37|662.17|659.37|662.06|659.26|0
1647496860000|2022-03-17 06:01:00|663.13|660.33|662.65|659.85|663.13|660.33|662.17|659.37|0
1647496870000|2022-03-17 06:01:10|662.77|659.97|663.13|660.33|663.13|660.33|662.77|659.97|0
1647496880000|2022-03-17 06:01:20|663.37|660.57|663.37|660.57|663.37|660.57|663.37|660.57|0
1647496890000|2022-03-17 06:01:30|663.01|660.21|663.37|660.57|663.49|660.69|663.01|660.21|0
1647496900000|2022-03-17 06:01:40|663.01|660.21|662.77|659.97|663.13|660.33|662.77|659.97|0
1647496910000|2022-03-17 06:01:50|662.89|660.09|662.77|659.97|662.89|660.09|662.77|659.97|0
1647496920000|2022-03-17 06:02:00|662.89|660.09|662.89|660.09|663.13|660.33|662.89|660.09|0
1647496930000|2022-03-17 06:02:10|663.01|660.21|663.13|660.33|663.13|660.33|662.89|660.09|0
1647496940000|2022-03-17 06:02:20|663.25|660.45|662.89|660.09|663.25|660.45|662.89|660.09|0
1647496950000|2022-03-17 06:02:30|663.13|660.33|663.01|660.21|663.13|660.33|663.01|660.21|0
1647496960000|2022-03-17 06:02:40|663.13|660.33|662.89|660.09|663.25|660.45|662.89|660.09|0
1647496970000|2022-03-17 06:02:50|662.41|659.61|662.41|659.61|662.41|659.61|662.41|659.61|0
1647496980000|2022-03-17 06:03:00|662.06|659.26|662.65|659.85|662.65|659.85|662.06|659.26|0
1647496990000|2022-03-17 06:03:10|662.17|659.37|662.3|659.5|662.3|659.5|662.17|659.37|0
1647497000000|2022-03-17 06:03:20|661.69|658.89|660.62|657.82|661.69|658.89|660.62|657.82|0
1647497010000|2022-03-17 06:03:30|660.86|658.06|659.54|656.74|660.86|658.06|659.54|656.74|0
1647497020000|2022-03-17 06:03:40|659.42|656.62|659.3|656.5|659.42|656.62|658.82|656.02|0
1647497030000|2022-03-17 06:03:50|659.42|656.62|659.78|656.98|659.9|657.1|659.42|656.62|0
1647497040000|2022-03-17 06:04:00|660.14|657.34|661.21|658.41|661.21|658.41|660.14|657.34|0
1647497050000|2022-03-17 06:04:10|661.93|659.13|662.65|659.85|662.65|659.85|661.93|659.13|0
1647497060000|2022-03-17 06:04:20|663.01|660.21|663.01|660.21|663.25|660.45|663.01|660.21|0
1647497070000|2022-03-17 06:04:30|662.89|660.09|663.01|660.21|663.01|660.21|662.65|659.85|0
1647497080000|2022-03-17 06:04:40|662.77|659.97|662.77|659.97|662.89|660.09|662.77|659.97|0
1647497090000|2022-03-17 06:04:50|662.53|659.73|662.17|659.37|662.53|659.73|661.93|659.13|0
1647497100000|2022-03-17 06:05:00|662.29|659.49|662.17|659.37|662.29|659.49|661.82|659.02|0
1647497110000|2022-03-17 06:05:10|661.93|659.13|661.34|658.54|661.93|659.13|660.97|658.17|0
1647497120000|2022-03-17 06:05:20|660.97|658.17|660.97|658.17|661.21|658.41|660.97|658.17|0
1647497130000|2022-03-17 06:05:30|661.1|658.3|661.1|658.3|661.1|658.3|660.97|658.17|0
1647497140000|2022-03-17 06:05:40|660.74|657.94|660.86|658.06|660.86|658.06|660.74|657.94|0
1647497150000|2022-03-17 06:05:50|660.74|657.94|660.02|657.22|660.74|657.94|660.02|657.22|0
1647497160000|2022-03-17 06:06:00|660.5|657.7|660.62|657.82|660.86|658.06|660.5|657.7|0
1647497170000|2022-03-17 06:06:10|660.5|657.7|660.86|658.06|660.86|658.06|660.5|657.7|0
1647497180000|2022-03-17 06:06:20|660.97|658.17|661.1|658.3|661.1|658.3|660.86|658.06|0
1647497190000|2022-03-17 06:06:30|660.97|658.17|660.97|658.17|661.1|658.3|660.97|658.17|0
1647497200000|2022-03-17 06:06:40|661.1|658.3|660.73|657.93|661.1|658.3|660.73|657.93|0
1647497210000|2022-03-17 06:06:50|660.97|658.17|661.1|658.3|661.21|658.41|660.97|658.17|0
1647497220000|2022-03-17 06:07:00|661.21|658.41|661.69|658.89|661.69|658.89|661.21|658.41|0
1647497230000|2022-03-17 06:07:10|661.82|659.02|661.69|658.89|661.82|659.02|661.69|658.89|0
1647497240000|2022-03-17 06:07:20|661.82|659.02|662.06|659.26|662.17|659.37|661.82|659.02|0
1647497250000|2022-03-17 06:07:30|662.17|659.37|662.06|659.26|662.17|659.37|662.06|659.26|0
1647497260000|2022-03-17 06:07:40|661.69|658.89|660.5|657.7|661.69|658.89|660.5|657.7|0
1647497270000|2022-03-17 06:07:50|660.73|657.93|660.5|657.7|660.73|657.93|660.5|657.7|0
1647497280000|2022-03-17 06:08:00|660.86|658.06|660.62|657.82|660.97|658.17|660.62|657.82|0
1647497290000|2022-03-17 06:08:10|660.73|657.93|660.73|657.93|660.73|657.93|660.73|657.93|0
1647497300000|2022-03-17 06:08:20|660.97|658.17|660.97|658.17|660.97|658.17|660.86|658.06|0
1647497310000|2022-03-17 06:08:30|661.34|658.54|660.73|657.93|661.34|658.54|660.73|657.93|0
1647497320000|2022-03-17 06:08:40|660.86|658.06|660.14|657.34|660.86|658.06|660.14|657.34|0
1647497330000|2022-03-17 06:08:50|660.5|657.7|660.73|657.93|660.73|657.93|660.38|657.58|0
1647497340000|2022-03-17 06:09:00|660.5|657.7|660.5|657.7|660.62|657.82|660.5|657.7|0
1647497350000|2022-03-17 06:09:10|660.26|657.46|660.38|657.58|660.62|657.82|660.26|657.46|0
1647497360000|2022-03-17 06:09:20|660.26|657.46|660.02|657.22|660.26|657.46|659.78|656.98|0
1647497370000|2022-03-17 06:09:30|660.14|657.34|660.02|657.22|660.14|657.34|660.02|657.22|0
1647497380000|2022-03-17 06:09:40|659.78|656.98|660.02|657.22|660.02|657.22|659.78|656.98|0
1647497390000|2022-03-17 06:09:50|659.9|657.1|659.66|656.86|659.9|657.1|659.66|656.86|0
1647497400000|2022-03-17 06:10:00|659.78|656.98|660.26|657.46|660.38|657.58|659.78|656.98|0
1647497410000|2022-03-17 06:10:10|660.38|657.58|660.02|657.22|660.38|657.58|659.9|657.1|0
1647497420000|2022-03-17 06:10:20|660.14|657.34|660.14|657.34|660.14|657.34|659.9|657.1|0
1647497430000|2022-03-17 06:10:30|660.26|657.46|659.9|657.1|660.38|657.58|659.9|657.1|0
1647497440000|2022-03-17 06:10:40|660.26|657.46|659.9|657.1|660.26|657.46|659.9|657.1|0
1647497450000|2022-03-17 06:10:50|660.02|657.22|659.18|656.38|660.02|657.22|659.18|656.38|0
1647497460000|2022-03-17 06:11:00|659.06|656.26|660.26|657.46|660.26|657.46|659.06|656.26|0
1647497470000|2022-03-17 06:11:10|660.38|657.58|660.26|657.46|660.5|657.7|660.26|657.46|0
1647497480000|2022-03-17 06:11:20|660.14|657.34|660.26|657.46|660.26|657.46|660.14|657.34|0
1647497490000|2022-03-17 06:11:30|660.38|657.58|660.62|657.82|660.62|657.82|660.38|657.58|0
1647497500000|2022-03-17 06:11:40|660.5|657.7|660.38|657.58|660.62|657.82|660.38|657.58|0
1647497510000|2022-03-17 06:11:50|660.5|657.7|660.38|657.58|660.5|657.7|660.38|657.58|0
1647497520000|2022-03-17 06:12:00|660.26|657.46|660.62|657.82|660.62|657.82|660.26|657.46|0
1647497530000|2022-03-17 06:12:10|660.73|657.93|660.86|658.06|660.86|658.06|660.73|657.93|0
1647497540000|2022-03-17 06:12:20|660.73|657.93|661.1|658.3|661.1|658.3|660.73|657.93|0
1647497550000|2022-03-17 06:12:30|660.97|658.17|660.97|658.17|660.97|658.17|660.97|658.17|0
1647497560000|2022-03-17 06:12:40|661.1|658.3|660.97|658.17|661.1|658.3|660.97|658.17|0
1647497570000|2022-03-17 06:12:50|660.73|657.93|661.69|658.89|661.69|658.89|660.73|657.93|0
1647497580000|2022-03-17 06:13:00|661.93|659.13|662.17|659.37|662.17|659.37|661.93|659.13|0
1647497590000|2022-03-17 06:13:10|662.41|659.61|662.29|659.49|662.41|659.61|662.17|659.37|0
1647497600000|2022-03-17 06:13:20|662.17|659.37|662.17|659.37|662.17|659.37|662.17|659.37|0
1647497610000|2022-03-17 06:13:30|661.93|659.13|661.93|659.13|661.93|659.13|661.93|659.13|0
1647497620000|2022-03-17 06:13:40|661.69|658.89|661.69|658.89|661.93|659.13|661.69|658.89|0
1647497630000|2022-03-17 06:13:50|662.41|659.61|662.17|659.37|662.41|659.61|662.05|659.25|0
1647497640000|2022-03-17 06:14:00|661.69|658.89|661.69|658.89|661.82|659.02|661.69|658.89|0
1647497650000|2022-03-17 06:14:10|661.82|659.02|661.69|658.89|661.82|659.02|661.69|658.89|0
1647497660000|2022-03-17 06:14:20|661.34|658.54|661.45|658.65|661.45|658.65|661.21|658.41|0
1647497670000|2022-03-17 06:14:30|661.34|658.54|661.45|658.65|661.45|658.65|661.34|658.54|0
1647497680000|2022-03-17 06:14:40|661.21|658.41|661.69|658.89|661.69|658.89|661.21|658.41|0
1647497690000|2022-03-17 06:14:50|661.58|658.78|661.58|658.78|661.58|658.78|661.58|658.78|0
1647497700000|2022-03-17 06:15:00|661.45|658.65|662.05|659.25|662.05|659.25|661.45|658.65|0
1647497710000|2022-03-17 06:15:10|662.29|659.49|662.41|659.61|662.41|659.61|662.29|659.49|0
1647497720000|2022-03-17 06:15:20|662.29|659.49|662.29|659.49|662.29|659.49|662.29|659.49|0
1647497730000|2022-03-17 06:15:30|662.17|659.37|661.82|659.02|662.29|659.49|661.82|659.02|0
1647497740000|2022-03-17 06:15:40|661.93|659.13|662.05|659.25|662.05|659.25|661.93|659.13|0
1647497750000|2022-03-17 06:15:50|662.17|659.37|661.82|659.02|662.17|659.37|661.69|658.89|0
1647497760000|2022-03-17 06:16:00|661.69|658.89|661.45|658.65|661.82|659.02|661.45|658.65|0
1647497770000|2022-03-17 06:16:10|661.58|658.78|661.45|658.65|661.58|658.78|661.45|658.65|0
1647497780000|2022-03-17 06:16:20|661.58|658.78|661.82|659.02|661.82|659.02|661.58|658.78|0
1647497800000|2022-03-17 06:16:40|661.69|658.89|661.69|658.89|661.82|659.02|661.69|658.89|0
1647497810000|2022-03-17 06:16:50|661.45|658.65|661.69|658.89|661.69|658.89|661.45|658.65|0
1647497820000|2022-03-17 06:17:00|661.34|658.54|661.69|658.89|661.69|658.89|661.34|658.54|0
1647497830000|2022-03-17 06:17:10|661.45|658.65|661.81|659.01|661.81|659.01|661.45|658.65|0
1647497840000|2022-03-17 06:17:20|661.69|658.89|661.81|659.01|661.81|659.01|661.69|658.89|0
1647497850000|2022-03-17 06:17:30|661.93|659.13|662.05|659.25|662.05|659.25|661.93|659.13|0
1647497860000|2022-03-17 06:17:40|662.17|659.37|662.41|659.61|662.41|659.61|662.17|659.37|0
1647497870000|2022-03-17 06:17:50|662.29|659.49|662.65|659.85|662.65|659.85|662.29|659.49|0
1647497880000|2022-03-17 06:18:00|662.41|659.61|662.17|659.37|662.53|659.73|662.17|659.37|0
1647497890000|2022-03-17 06:18:10|661.93|659.13|661.93|659.13|662.17|659.37|661.93|659.13|0
1647497900000|2022-03-17 06:18:20|661.58|658.78|661.93|659.13|661.93|659.13|661.45|658.65|0
1647497910000|2022-03-17 06:18:30|661.81|659.01|662.05|659.25|662.05|659.25|661.81|659.01|0
1647497920000|2022-03-17 06:18:40|661.93|659.13|661.34|658.54|661.93|659.13|661.21|658.41|0
1647497930000|2022-03-17 06:18:50|661.1|658.3|661.1|658.3|661.1|658.3|661.1|658.3|0
1647497940000|2022-03-17 06:19:00|660.86|658.06|661.69|658.89|661.69|658.89|660.86|658.06|0
1647497950000|2022-03-17 06:19:10|660.97|658.17|661.21|658.41|661.21|658.41|660.97|658.17|0
1647497960000|2022-03-17 06:19:20|661.1|658.3|661.21|658.41|661.21|658.41|661.1|658.3|0
1647497970000|2022-03-17 06:19:30|661.34|658.54|660.86|658.06|661.34|658.54|660.73|657.93|0
1647497980000|2022-03-17 06:19:40|660.73|657.93|660.62|657.82|660.86|658.06|660.62|657.82|0
1647497990000|2022-03-17 06:19:50|660.86|658.06|660.86|658.06|660.86|658.06|660.86|658.06|0
1647498000000|2022-03-17 06:20:00|660.73|657.93|660.86|658.06|660.86|658.06|660.73|657.93|0
1647498010000|2022-03-17 06:20:10|660.73|657.93|660.97|658.17|660.97|658.17|660.73|657.93|0
1647498020000|2022-03-17 06:20:20|660.86|658.06|660.97|658.17|661.21|658.41|660.86|658.06|0
1647498030000|2022-03-17 06:20:30|661.21|658.41|660.97|658.17|661.21|658.41|660.97|658.17|0
1647498040000|2022-03-17 06:20:40|660.73|657.93|660.25|657.45|660.73|657.93|660.25|657.45|0
1647498050000|2022-03-17 06:20:50|659.66|656.86|658.82|656.02|659.66|656.86|658.82|656.02|0
1647498060000|2022-03-17 06:21:00|659.42|656.62|659.42|656.62|659.54|656.74|659.42|656.62|0
1647498070000|2022-03-17 06:21:10|659.66|656.86|659.9|657.1|660.02|657.22|659.66|656.86|0
1647498080000|2022-03-17 06:21:20|660.38|657.58|660.49|657.69|660.49|657.69|660.38|657.58|0
1647498090000|2022-03-17 06:21:30|660.73|657.93|660.73|657.93|660.73|657.93|660.73|657.93|0
1647498100000|2022-03-17 06:21:40|661.1|658.3|660.73|657.93|661.1|658.3|660.73|657.93|0
1647498110000|2022-03-17 06:21:50|660.62|657.82|660.73|657.93|660.73|657.93|660.62|657.82|0
1647498120000|2022-03-17 06:22:00|661.1|658.3|660.86|658.06|661.1|658.3|660.86|658.06|0
1647498130000|2022-03-17 06:22:10|661.21|658.41|661.45|658.65|661.45|658.65|661.21|658.41|0
1647498140000|2022-03-17 06:22:20|661.34|658.54|661.34|658.54|661.34|658.54|661.34|658.54|0
1647498150000|2022-03-17 06:22:30|661.1|658.3|661.58|658.78|661.58|658.78|661.1|658.3|0
1647498160000|2022-03-17 06:22:40|661.45|658.65|661.45|658.65|661.45|658.65|661.34|658.54|0
1647498170000|2022-03-17 06:22:50|661.58|658.78|660.73|657.93|661.58|658.78|660.73|657.93|0
1647498180000|2022-03-17 06:23:00|660.97|658.17|660.49|657.69|660.97|658.17|660.38|657.58|0
1647498190000|2022-03-17 06:23:10|660.38|657.58|660.14|657.34|660.38|657.58|660.14|657.34|0
1647498200000|2022-03-17 06:23:20|660.25|657.45|659.54|656.74|660.25|657.45|659.54|656.74|0
1647498210000|2022-03-17 06:23:30|659.3|656.5|659.3|656.5|659.42|656.62|659.3|656.5|0
1647498220000|2022-03-17 06:23:40|659.06|656.26|659.06|656.26|659.06|656.26|658.82|656.02|0
1647498230000|2022-03-17 06:23:50|659.18|656.38|659.18|656.38|659.18|656.38|659.06|656.26|0
1647498240000|2022-03-17 06:24:00|659.3|656.5|659.3|656.5|659.3|656.5|659.3|656.5|0
1647498250000|2022-03-17 06:24:10|659.18|656.38|659.18|656.38|659.3|656.5|659.18|656.38|0
1647498260000|2022-03-17 06:24:20|659.06|656.26|659.3|656.5|659.3|656.5|659.06|656.26|0
1647498270000|2022-03-17 06:24:30|659.06|656.26|659.3|656.5|659.3|656.5|659.06|656.26|0
1647498280000|2022-03-17 06:24:40|659.18|656.38|659.06|656.26|659.18|656.38|659.06|656.26|0
1647498290000|2022-03-17 06:24:50|658.82|656.02|657.15|654.35|658.82|656.02|657.15|654.35|0
1647498300000|2022-03-17 06:25:00|657.51|654.71|657.27|654.47|657.51|654.71|657.27|654.47|0
1647498310000|2022-03-17 06:25:10|657.51|654.71|657.62|654.82|657.86|655.06|657.51|654.71|0
1647498320000|2022-03-17 06:25:20|658.1|655.3|658.58|655.78|658.58|655.78|658.1|655.3|0
1647498330000|2022-03-17 06:25:30|658.34|655.54|659.06|656.26|659.06|656.26|658.34|655.54|0
1647498340000|2022-03-17 06:25:40|658.82|656.02|658.71|655.91|659.06|656.26|658.71|655.91|0
1647498350000|2022-03-17 06:25:50|658.47|655.67|658.58|655.78|658.58|655.78|658.34|655.54|0
1647498360000|2022-03-17 06:26:00|658.82|656.02|658.82|656.02|658.82|656.02|658.82|656.02|0
1647498370000|2022-03-17 06:26:10|658.7|655.9|658.7|655.9|658.7|655.9|658.7|655.9|0
1647498380000|2022-03-17 06:26:20|658.58|655.78|658.58|655.78|658.58|655.78|658.47|655.67|0
1647498390000|2022-03-17 06:26:30|658.7|655.9|658.34|655.54|658.7|655.9|657.86|655.06|0
1647498400000|2022-03-17 06:26:40|658.47|655.67|658.82|656.02|658.82|656.02|658.34|655.54|0
1647498420000|2022-03-17 06:27:00|658.7|655.9|659.06|656.26|659.06|656.26|658.7|655.9|0
1647498430000|2022-03-17 06:27:10|658.82|656.02|658.82|656.02|658.82|656.02|658.7|655.9|0
1647498440000|2022-03-17 06:27:20|658.94|656.14|658.82|656.02|658.94|656.14|658.82|656.02|0
1647498450000|2022-03-17 06:27:30|658.7|655.9|658.94|656.14|658.94|656.14|658.7|655.9|0
1647498460000|2022-03-17 06:27:40|659.18|656.38|658.82|656.02|659.3|656.5|658.82|656.02|0
1647498470000|2022-03-17 06:27:50|658.58|655.78|658.58|655.78|658.58|655.78|658.58|655.78|0
1647498480000|2022-03-17 06:28:00|657.99|655.19|658.1|655.3|658.1|655.3|657.99|655.19|0
1647498490000|2022-03-17 06:28:10|657.99|655.19|657.99|655.19|657.99|655.19|657.99|655.19|0
1647498500000|2022-03-17 06:28:20|658.23|655.43|658.1|655.3|658.34|655.54|658.1|655.3|0
1647498510000|2022-03-17 06:28:30|657.86|655.06|657.99|655.19|657.99|655.19|657.86|655.06|0
1647498520000|2022-03-17 06:28:40|657.86|655.06|658.1|655.3|658.1|655.3|657.86|655.06|0
1647498530000|2022-03-17 06:28:50|657.86|655.06|657.39|654.59|657.86|655.06|657.39|654.59|0
1647498540000|2022-03-17 06:29:00|657.62|654.82|656.91|654.11|657.62|654.82|656.91|654.11|0
1647498550000|2022-03-17 06:29:10|657.03|654.23|657.51|654.71|657.51|654.71|656.91|654.11|0
1647498560000|2022-03-17 06:29:20|657.39|654.59|657.39|654.59|657.62|654.82|657.39|654.59|0
1647498570000|2022-03-17 06:29:30|657.86|655.06|657.39|654.59|657.86|655.06|657.39|654.59|0
1647498580000|2022-03-17 06:29:40|657.51|654.71|657.75|654.95|657.75|654.95|657.51|654.71|0
1647498590000|2022-03-17 06:29:50|657.86|655.06|658.1|655.3|658.1|655.3|657.86|655.06|0
1647498600000|2022-03-17 06:30:00|657.99|655.19|657.62|654.82|657.99|655.19|657.51|654.71|0
1647498610000|2022-03-17 06:30:10|657.86|655.06|658.1|655.3|658.1|655.3|657.86|655.06|0
1647498620000|2022-03-17 06:30:20|658.23|655.43|658.1|655.3|658.23|655.43|658.1|655.3|0
1647498630000|2022-03-17 06:30:30|658.23|655.43|658.7|655.9|658.7|655.9|658.1|655.3|0
1647498640000|2022-03-17 06:30:40|658.94|656.14|659.3|656.5|659.3|656.5|658.94|656.14|0
1647498650000|2022-03-17 06:30:50|659.54|656.74|659.54|656.74|659.54|656.74|659.54|656.74|0
1647498660000|2022-03-17 06:31:00|659.66|656.86|659.54|656.74|659.66|656.86|659.54|656.74|0
1647498670000|2022-03-17 06:31:10|659.9|657.1|660.01|657.21|660.25|657.45|659.9|657.1|0
1647498680000|2022-03-17 06:31:20|659.9|657.1|659.78|656.98|660.01|657.21|659.78|656.98|0
1647498690000|2022-03-17 06:31:30|659.66|656.86|659.18|656.38|659.66|656.86|659.18|656.38|0
1647498700000|2022-03-17 06:31:40|659.3|656.5|659.78|656.98|659.78|656.98|659.3|656.5|0
1647498710000|2022-03-17 06:31:50|659.54|656.74|659.54|656.74|659.9|657.1|659.54|656.74|0
1647498720000|2022-03-17 06:32:00|659.66|656.86|659.66|656.86|659.66|656.86|659.66|656.86|0
1647498730000|2022-03-17 06:32:10|659.54|656.74|659.78|656.98|659.78|656.98|659.54|656.74|0
1647498750000|2022-03-17 06:32:30|659.9|657.1|659.66|656.86|660.01|657.21|659.66|656.86|0
1647498760000|2022-03-17 06:32:40|660.01|657.21|659.78|656.98|660.01|657.21|659.78|656.98|0
1647498770000|2022-03-17 06:32:50|659.9|657.1|659.9|657.1|659.9|657.1|659.9|657.1|0
1647498780000|2022-03-17 06:33:00|659.78|656.98|659.66|656.86|659.78|656.98|659.66|656.86|0
1647498790000|2022-03-17 06:33:10|659.78|656.98|659.78|656.98|659.78|656.98|659.54|656.74|0
1647498810000|2022-03-17 06:33:30|659.54|656.74|659.66|656.86|659.66|656.86|659.54|656.74|0
1647498820000|2022-03-17 06:33:40|657.86|655.06|657.75|654.95|657.86|655.06|657.75|654.95|0
1647498830000|2022-03-17 06:33:50|657.62|654.82|657.86|655.06|657.86|655.06|657.62|654.82|0
1647498840000|2022-03-17 06:34:00|657.51|654.71|658.23|655.43|658.23|655.43|657.51|654.71|0
1647498850000|2022-03-17 06:34:10|658.1|655.3|657.86|655.06|658.1|655.3|657.75|654.95|0
1647498860000|2022-03-17 06:34:20|657.75|654.95|657.51|654.71|657.75|654.95|657.51|654.71|0
1647498870000|2022-03-17 06:34:30|657.38|654.58|657.62|654.82|657.62|654.82|657.38|654.58|0
1647498880000|2022-03-17 06:34:40|657.86|655.06|657.27|654.47|657.86|655.06|657.27|654.47|0
1647498890000|2022-03-17 06:34:50|657.15|654.35|657.62|654.82|657.62|654.82|657.15|654.35|0
1647498900000|2022-03-17 06:35:00|657.75|654.95|657.03|654.23|657.86|655.06|657.03|654.23|0
1647498910000|2022-03-17 06:35:10|657.27|654.47|657.03|654.23|657.27|654.47|657.03|654.23|0
1647498920000|2022-03-17 06:35:20|656.91|654.11|656.79|653.99|656.91|654.11|656.79|653.99|0
1647498930000|2022-03-17 06:35:30|656.31|653.51|656.67|653.87|656.79|653.99|656.31|653.51|0
1647498940000|2022-03-17 06:35:40|656.43|653.63|656.43|653.63|656.55|653.75|656.43|653.63|0
1647498950000|2022-03-17 06:35:50|656.67|653.87|657.03|654.23|657.03|654.23|656.67|653.87|0
1647498960000|2022-03-17 06:36:00|657.15|654.35|657.15|654.35|657.15|654.35|657.03|654.23|0
1647498970000|2022-03-17 06:36:10|657.27|654.47|657.38|654.58|657.38|654.58|657.27|654.47|0
1647498980000|2022-03-17 06:36:20|657.27|654.47|656.55|653.75|657.27|654.47|656.55|653.75|0
1647498990000|2022-03-17 06:36:30|656.67|653.87|656.67|653.87|656.67|653.87|656.67|653.87|0
1647499010000|2022-03-17 06:36:50|656.91|654.11|656.67|653.87|656.91|654.11|656.67|653.87|0
1647499030000|2022-03-17 06:37:10|656.91|654.11|656.67|653.87|656.91|654.11|656.67|653.87|0
1647499040000|2022-03-17 06:37:20|656.91|654.11|656.79|653.99|656.91|654.11|656.67|653.87|0
1647499050000|2022-03-17 06:37:30|656.91|654.11|657.15|654.35|657.15|654.35|656.91|654.11|0
1647499060000|2022-03-17 06:37:40|657.27|654.47|657.27|654.47|657.27|654.47|657.27|654.47|0
1647499070000|2022-03-17 06:37:50|657.15|654.35|657.15|654.35|657.15|654.35|657.15|654.35|0
1647499080000|2022-03-17 06:38:00|657.03|654.23|656.67|653.87|657.03|654.23|656.67|653.87|0
1647499090000|2022-03-17 06:38:10|656.55|653.75|656.55|653.75|656.55|653.75|656.55|653.75|0
1647499100000|2022-03-17 06:38:20|656.91|654.11|657.03|654.23|657.03|654.23|656.91|654.11|0
1647499110000|2022-03-17 06:38:30|656.91|654.11|657.03|654.23|657.03|654.23|656.91|654.11|0
1647499120000|2022-03-17 06:38:40|656.91|654.11|656.79|653.99|656.91|654.11|656.79|653.99|0
1647499130000|2022-03-17 06:38:50|656.91|654.11|656.31|653.51|657.03|654.23|656.31|653.51|0
1647499140000|2022-03-17 06:39:00|656.43|653.63|656.55|653.75|656.67|653.87|656.43|653.63|0
1647499150000|2022-03-17 06:39:10|656.43|653.63|656.19|653.39|656.43|653.63|656.19|653.39|0
1647499160000|2022-03-17 06:39:20|656.43|653.63|656.19|653.39|656.43|653.63|656.19|653.39|0
1647499170000|2022-03-17 06:39:30|656.31|653.51|656.31|653.51|656.31|653.51|656.31|653.51|0
1647499180000|2022-03-17 06:39:40|656.19|653.39|656.67|653.87|656.67|653.87|656.19|653.39|0
1647499190000|2022-03-17 06:39:50|656.55|653.75|656.91|654.11|656.91|654.11|656.55|653.75|0
1647499200000|2022-03-17 06:40:00|656.79|653.99|656.91|654.11|656.91|654.11|656.79|653.99|0
1647499210000|2022-03-17 06:40:10|656.67|653.87|656.67|653.87|656.67|653.87|656.67|653.87|0
1647499220000|2022-03-17 06:40:20|656.55|653.75|656.55|653.75|656.55|653.75|656.55|653.75|0
1647499230000|2022-03-17 06:40:30|656.31|653.51|656.43|653.63|656.43|653.63|656.31|653.51|0
1647499240000|2022-03-17 06:40:40|656.55|653.75|655.95|653.15|656.55|653.75|655.95|653.15|0
1647499260000|2022-03-17 06:41:00|655.47|652.67|655.71|652.91|655.71|652.91|655.47|652.67|0
1647499270000|2022-03-17 06:41:10|656.07|653.27|656.31|653.51|656.31|653.51|656.07|653.27|0
1647499280000|2022-03-17 06:41:20|656.67|653.87|655.95|653.15|656.67|653.87|655.95|653.15|0
1647499290000|2022-03-17 06:41:30|655.71|652.91|655.47|652.67|655.71|652.91|655.47|652.67|0
1647499300000|2022-03-17 06:41:40|655.6|652.8|655.47|652.67|655.6|652.8|655.47|652.67|0
1647499310000|2022-03-17 06:41:50|653.56|650.76|653.56|650.76|653.56|650.76|653.45|650.65|0
1647499320000|2022-03-17 06:42:00|653.09|650.29|653.32|650.52|653.32|650.52|652.97|650.17|0
1647499330000|2022-03-17 06:42:10|653.45|650.65|654.76|651.96|654.76|651.96|653.45|650.65|0
1647499340000|2022-03-17 06:42:20|654.52|651.72|655.6|652.8|655.6|652.8|654.52|651.72|0
1647499350000|2022-03-17 06:42:30|655.71|652.91|655.47|652.67|655.71|652.91|655.47|652.67|0
1647499360000|2022-03-17 06:42:40|655.71|652.91|655.47|652.67|655.71|652.91|655.47|652.67|0
1647499370000|2022-03-17 06:42:50|655|652.2|654.88|652.08|655|652.2|654.88|652.08|0
1647499380000|2022-03-17 06:43:00|654.76|651.96|654.28|651.48|654.76|651.96|654.28|651.48|0
1647499390000|2022-03-17 06:43:10|654.16|651.36|654.4|651.6|654.4|651.6|654.16|651.36|0
1647499400000|2022-03-17 06:43:20|654.52|651.72|654.4|651.6|654.52|651.72|654.4|651.6|0
1647499410000|2022-03-17 06:43:30|654.28|651.48|654.28|651.48|654.76|651.96|654.16|651.36|0
1647499420000|2022-03-17 06:43:40|654.4|651.6|654.4|651.6|654.4|651.6|654.4|651.6|0
1647499430000|2022-03-17 06:43:50|654.76|651.96|654.52|651.72|654.76|651.96|654.52|651.72|0
1647499440000|2022-03-17 06:44:00|654.76|651.96|654.76|651.96|654.88|652.08|654.64|651.84|0
1647499450000|2022-03-17 06:44:10|654.16|651.36|654.16|651.36|654.16|651.36|653.8|651|0
1647499460000|2022-03-17 06:44:20|654.4|651.6|654.28|651.48|654.4|651.6|654.28|651.48|0
1647499470000|2022-03-17 06:44:30|654.4|651.6|654.4|651.6|654.4|651.6|654.4|651.6|0
1647499480000|2022-03-17 06:44:40|654.28|651.48|654.16|651.36|654.28|651.48|654.16|651.36|0
1647499490000|2022-03-17 06:44:50|654.4|651.6|654.88|652.08|654.88|652.08|654.4|651.6|0
1647499500000|2022-03-17 06:45:00|654.76|651.96|654.88|652.08|654.88|652.08|654.76|651.96|0
1647499510000|2022-03-17 06:45:10|654.64|651.84|654.28|651.48|654.64|651.84|654.28|651.48|0
1647499520000|2022-03-17 06:45:20|654.52|651.72|654.28|651.48|654.52|651.72|654.28|651.48|0
1647499530000|2022-03-17 06:45:30|654.4|651.6|654.4|651.6|654.4|651.6|654.16|651.36|0
1647499540000|2022-03-17 06:45:40|654.52|651.72|654.52|651.72|654.76|651.96|654.52|651.72|0
1647499550000|2022-03-17 06:45:50|654.76|651.96|654.64|651.84|654.76|651.96|654.64|651.84|0
1647499560000|2022-03-17 06:46:00|654.4|651.6|654.64|651.84|654.64|651.84|654.4|651.6|0
1647499570000|2022-03-17 06:46:10|654.16|651.36|654.28|651.48|654.28|651.48|654.16|651.36|0
1647499580000|2022-03-17 06:46:20|654.4|651.6|654.52|651.72|654.64|651.84|654.4|651.6|0
1647499590000|2022-03-17 06:46:30|654.64|651.84|654.4|651.6|654.64|651.84|654.4|651.6|0
1647499600000|2022-03-17 06:46:40|654.52|651.72|654.52|651.72|654.64|651.84|654.52|651.72|0
1647499610000|2022-03-17 06:46:50|654.64|651.84|654.64|651.84|654.64|651.84|654.64|651.84|0
1647499620000|2022-03-17 06:47:00|654.76|651.96|654.88|652.08|654.88|652.08|654.76|651.96|0
1647499630000|2022-03-17 06:47:10|654.99|652.19|655.12|652.32|655.12|652.32|654.99|652.19|0
1647499640000|2022-03-17 06:47:20|655.23|652.43|655.84|653.04|655.84|653.04|655.23|652.43|0
1647499650000|2022-03-17 06:47:30|655.47|652.67|655.6|652.8|655.6|652.8|655.47|652.67|0
1647499660000|2022-03-17 06:47:40|655.47|652.67|654.99|652.19|655.6|652.8|654.99|652.19|0
1647499670000|2022-03-17 06:47:50|654.76|651.96|654.99|652.19|654.99|652.19|654.76|651.96|0
1647499680000|2022-03-17 06:48:00|655.12|652.32|655.12|652.32|655.12|652.32|655.12|652.32|0
1647499690000|2022-03-17 06:48:10|654.64|651.84|654.28|651.48|654.64|651.84|654.28|651.48|0
1647499700000|2022-03-17 06:48:20|654.4|651.6|654.4|651.6|654.4|651.6|654.4|651.6|0
1647499710000|2022-03-17 06:48:30|654.28|651.48|654.52|651.72|654.52|651.72|654.16|651.36|0
1647499720000|2022-03-17 06:48:40|654.4|651.6|654.16|651.36|654.4|651.6|654.16|651.36|0
1647499730000|2022-03-17 06:48:50|654.04|651.24|654.16|651.36|654.16|651.36|654.04|651.24|0
1647499740000|2022-03-17 06:49:00|654.28|651.48|654.16|651.36|654.28|651.48|654.16|651.36|0
1647499750000|2022-03-17 06:49:10|654.4|651.6|654.4|651.6|654.52|651.72|654.4|651.6|0
1647499760000|2022-03-17 06:49:20|654.64|651.84|654.28|651.48|654.64|651.84|654.28|651.48|0
1647499770000|2022-03-17 06:49:30|654.04|651.24|654.04|651.24|654.16|651.36|654.04|651.24|0
1647499780000|2022-03-17 06:49:40|654.16|651.36|654.28|651.48|654.28|651.48|654.16|651.36|0
1647499790000|2022-03-17 06:49:50|654.04|651.24|653.8|651|654.16|651.36|653.8|651|0
1647499800000|2022-03-17 06:50:00|653.92|651.12|653.45|650.65|653.92|651.12|653.45|650.65|0
1647499810000|2022-03-17 06:50:10|653.56|650.76|653.56|650.76|653.56|650.76|653.56|650.76|0
1647499820000|2022-03-17 06:50:20|653.69|650.89|653.69|650.89|653.69|650.89|653.56|650.76|0
1647499830000|2022-03-17 06:50:30|653.56|650.76|653.32|650.52|653.56|650.76|653.32|650.52|0
1647499840000|2022-03-17 06:50:40|653.45|650.65|653.21|650.41|653.8|651|653.21|650.41|0
1647499850000|2022-03-17 06:50:50|653.32|650.52|652.97|650.17|653.32|650.52|652.97|650.17|0
1647499860000|2022-03-17 06:51:00|652.85|650.05|653.8|651|653.8|651|652.85|650.05|0
1647499870000|2022-03-17 06:51:10|653.92|651.12|653.8|651|653.92|651.12|653.8|651|0
1647499880000|2022-03-17 06:51:20|653.92|651.12|654.04|651.24|654.04|651.24|653.92|651.12|0
1647499890000|2022-03-17 06:51:30|653.92|651.12|653.8|651|653.92|651.12|653.8|651|0
1647499900000|2022-03-17 06:51:40|653.92|651.12|653.92|651.12|653.92|651.12|653.92|651.12|0
1647499910000|2022-03-17 06:51:50|654.04|651.24|654.04|651.24|654.04|651.24|654.04|651.24|0
1647499920000|2022-03-17 06:52:00|654.28|651.48|654.04|651.24|654.52|651.72|654.04|651.24|0
1647499930000|2022-03-17 06:52:10|653.92|651.12|653.45|650.65|653.92|651.12|653.45|650.65|0
1647499940000|2022-03-17 06:52:20|653.8|651|653.92|651.12|653.92|651.12|653.8|651|0
1647499950000|2022-03-17 06:52:30|653.8|651|653.45|650.65|653.8|651|653.32|650.52|0
1647499960000|2022-03-17 06:52:40|653.32|650.52|653.08|650.28|653.32|650.52|653.08|650.28|0
1647499970000|2022-03-17 06:52:50|653.21|650.41|653.08|650.28|653.32|650.52|653.08|650.28|0
1647499980000|2022-03-17 06:53:00|653.21|650.41|652.85|650.05|653.21|650.41|652.85|650.05|0
1647499990000|2022-03-17 06:53:10|652.97|650.17|652.73|649.93|653.08|650.28|652.73|649.93|0
1647500000000|2022-03-17 06:53:20|652.37|649.57|652.61|649.81|652.61|649.81|652.25|649.45|0
1647500010000|2022-03-17 06:53:30|652.49|649.69|652.61|649.81|652.61|649.81|652.37|649.57|0
1647500020000|2022-03-17 06:53:40|652.73|649.93|652.49|649.69|652.73|649.93|652.49|649.69|0
1647500030000|2022-03-17 06:53:50|652.61|649.81|652.61|649.81|652.61|649.81|652.61|649.81|0
1647500040000|2022-03-17 06:54:00|652.73|649.93|652.61|649.81|652.85|650.05|652.61|649.81|0
1647500050000|2022-03-17 06:54:10|653.08|650.28|653.08|650.28|653.08|650.28|653.08|650.28|0
1647500070000|2022-03-17 06:54:30|652.85|650.05|653.45|650.65|653.45|650.65|652.85|650.05|0
1647500080000|2022-03-17 06:54:40|653.21|650.41|653.45|650.65|653.45|650.65|653.21|650.41|0
1647500090000|2022-03-17 06:54:50|653.69|650.89|653.8|651|653.8|651|653.69|650.89|0
1647500100000|2022-03-17 06:55:00|653.69|650.89|653.8|651|653.92|651.12|653.69|650.89|0
1647500110000|2022-03-17 06:55:10|653.92|651.12|653.56|650.76|653.92|651.12|653.56|650.76|0
1647500120000|2022-03-17 06:55:20|653.69|650.89|653.69|650.89|653.69|650.89|653.56|650.76|0
1647500130000|2022-03-17 06:55:30|653.45|650.65|653.45|650.65|653.45|650.65|653.21|650.41|0
1647500140000|2022-03-17 06:55:40|653.08|650.28|652.49|649.69|653.08|650.28|652.49|649.69|0
1647500150000|2022-03-17 06:55:50|652.25|649.45|649.74|646.94|652.25|649.45|649.51|646.71|0
1647500160000|2022-03-17 06:56:00|649.98|647.18|649.98|647.18|650.22|647.42|649.98|647.18|0
1647500170000|2022-03-17 06:56:10|650.22|647.42|649.98|647.18|650.22|647.42|649.98|647.18|0
1647500180000|2022-03-17 06:56:20|649.74|646.94|649.74|646.94|649.74|646.94|649.51|646.71|0
1647500190000|2022-03-17 06:56:30|650.11|647.31|649.98|647.18|650.11|647.31|649.98|647.18|0
1647500200000|2022-03-17 06:56:40|649.74|646.94|650.35|647.55|650.35|647.55|649.51|646.71|0
1647500210000|2022-03-17 06:56:50|650.7|647.9|650.7|647.9|650.94|648.14|650.7|647.9|0
1647500220000|2022-03-17 06:57:00|650.82|648.02|651.18|648.38|651.18|648.38|650.82|648.02|0
1647500230000|2022-03-17 06:57:10|651.3|648.5|651.41|648.61|651.41|648.61|651.3|648.5|0
1647500240000|2022-03-17 06:57:20|651.78|648.98|652.61|649.81|652.61|649.81|651.78|648.98|0
1647500250000|2022-03-17 06:57:30|652.73|649.93|652.84|650.04|652.97|650.17|652.61|649.81|0
1647500260000|2022-03-17 06:57:40|653.32|650.52|652.84|650.04|653.32|650.52|652.84|650.04|0
1647500270000|2022-03-17 06:57:50|652.97|650.17|652.97|650.17|652.97|650.17|652.84|650.04|0
1647500280000|2022-03-17 06:58:00|653.21|650.41|653.08|650.28|653.21|650.41|652.97|650.17|0
1647500290000|2022-03-17 06:58:10|652.37|649.57|651.41|648.61|652.49|649.69|651.41|648.61|0
1647500300000|2022-03-17 06:58:20|651.17|648.37|650.46|647.66|651.17|648.37|650.46|647.66|0
1647500310000|2022-03-17 06:58:30|650.58|647.78|651.3|648.5|651.3|648.5|650.58|647.78|0
1647500320000|2022-03-17 06:58:40|651.41|648.61|651.41|648.61|651.41|648.61|651.41|648.61|0
1647500330000|2022-03-17 06:58:50|651.54|648.74|651.17|648.37|651.54|648.74|651.17|648.37|0
1647500340000|2022-03-17 06:59:00|651.3|648.5|651.17|648.37|651.3|648.5|651.17|648.37|0
1647500350000|2022-03-17 06:59:10|651.65|648.85|651.65|648.85|651.65|648.85|651.65|648.85|0
1647500360000|2022-03-17 06:59:20|651.41|648.61|651.3|648.5|651.41|648.61|651.3|648.5|0
1647500370000|2022-03-17 06:59:30|651.65|648.85|651.65|648.85|651.78|648.98|651.65|648.85|0
1647500380000|2022-03-17 06:59:40|651.54|648.74|651.17|648.37|651.65|648.85|651.17|648.37|0
1647500400000|2022-03-17 07:00:00|650.82|648.02|650.7|647.9|650.82|648.02|650.46|647.66|0
1647500420000|2022-03-17 07:00:20|650.46|647.66|650.46|647.66|650.46|647.66|650.22|647.42|0
1647500430000|2022-03-17 07:00:30|651.17|648.37|651.17|648.37|651.17|648.37|651.17|648.37|0
1647500440000|2022-03-17 07:00:40|650.94|648.14|650.7|647.9|650.94|648.14|650.7|647.9|0
1647500450000|2022-03-17 07:00:50|650.94|648.14|650.7|647.9|650.94|648.14|650.7|647.9|0
1647500460000|2022-03-17 07:01:00|650.94|648.14|651.65|648.85|651.65|648.85|650.94|648.14|0
1647500470000|2022-03-17 07:01:10|651.41|648.61|652.37|649.57|652.37|649.57|651.41|648.61|0
1647500480000|2022-03-17 07:01:20|652.49|649.69|652.97|650.17|652.97|650.17|652.49|649.69|0
1647500490000|2022-03-17 07:01:30|653.32|650.52|653.56|650.76|653.56|650.76|653.32|650.52|0
1647500500000|2022-03-17 07:01:40|654.04|651.24|653.32|650.52|654.04|651.24|653.32|650.52|0
1647500510000|2022-03-17 07:01:50|653.8|651|653.92|651.12|653.92|651.12|653.8|651|0
1647500520000|2022-03-17 07:02:00|653.8|651|654.16|651.36|654.28|651.48|653.8|651|0
1647500530000|2022-03-17 07:02:10|654.04|651.24|653.8|651|654.04|651.24|653.56|650.76|0
1647500540000|2022-03-17 07:02:20|653.68|650.88|652.37|649.57|653.68|650.88|652.37|649.57|0
1647500550000|2022-03-17 07:02:30|652.61|649.81|652.73|649.93|652.73|649.93|652.61|649.81|0
1647500560000|2022-03-17 07:02:40|652.37|649.57|652.49|649.69|652.49|649.69|652.37|649.57|0
1647500570000|2022-03-17 07:02:50|652.37|649.57|652.37|649.57|652.37|649.57|652.37|649.57|0
1647500580000|2022-03-17 07:03:00|652.13|649.33|651.65|648.85|652.13|649.33|651.65|648.85|0
1647500590000|2022-03-17 07:03:10|651.78|648.98|651.89|649.09|651.89|649.09|651.65|648.85|0
1647500610000|2022-03-17 07:03:30|652.13|649.33|652.97|650.17|652.97|650.17|652.13|649.33|0
1647500620000|2022-03-17 07:03:40|653.08|650.28|653.8|651|653.8|651|653.08|650.28|0
1647500630000|2022-03-17 07:03:50|654.51|651.71|654.28|651.48|654.51|651.71|654.28|651.48|0
1647500640000|2022-03-17 07:04:00|653.45|650.65|653.32|650.52|653.45|650.65|653.32|650.52|0
1647500650000|2022-03-17 07:04:10|653.68|650.88|653.56|650.76|653.8|651|653.56|650.76|0
1647500660000|2022-03-17 07:04:20|653.32|650.52|652.84|650.04|653.32|650.52|652.84|650.04|0
1647500670000|2022-03-17 07:04:30|652.73|649.93|652.37|649.57|652.73|649.93|652.37|649.57|0
1647500680000|2022-03-17 07:04:40|652.13|649.33|651.41|648.61|652.13|649.33|651.41|648.61|0
1647500690000|2022-03-17 07:04:50|650.46|647.66|650.46|647.66|650.46|647.66|650.46|647.66|0
1647500700000|2022-03-17 07:05:00|649.54|647.14|649.54|647.14|649.54|647.14|649.54|647.14|0
1647500710000|2022-03-17 07:05:10|649.67|647.27|649.54|647.14|649.67|647.27|649.54|647.14|0
1647500720000|2022-03-17 07:05:20|649.43|647.03|649.54|647.14|649.54|647.14|649.3|646.9|0
1647500730000|2022-03-17 07:05:30|649.07|646.67|649.3|646.9|649.3|646.9|649.07|646.67|0
1647500750000|2022-03-17 07:05:50|648.83|646.43|648.59|646.19|648.95|646.55|648.59|646.19|0
1647500760000|2022-03-17 07:06:00|648.83|646.43|648.71|646.31|648.83|646.43|648.71|646.31|0
1647500770000|2022-03-17 07:06:10|648.59|646.19|647.64|645.24|648.59|646.19|647.64|645.24|0
1647500780000|2022-03-17 07:06:20|647.4|645|647.16|644.76|647.4|645|646.92|644.52|0
1647500790000|2022-03-17 07:06:30|647.4|645|646.92|644.52|647.4|645|646.92|644.52|0
1647500800000|2022-03-17 07:06:40|646.81|644.41|645.81|643.41|646.81|644.41|645.81|643.41|0
1647500810000|2022-03-17 07:06:50|646.05|643.65|646.66|644.26|646.66|644.26|646.05|643.65|0
1647500820000|2022-03-17 07:07:00|646.77|644.37|646.77|644.37|646.77|644.37|646.66|644.26|0
1647500830000|2022-03-17 07:07:10|646.66|644.26|646.66|644.26|646.66|644.26|646.66|644.26|0
1647500840000|2022-03-17 07:07:20|646.77|644.37|646.29|643.89|646.77|644.37|646.29|643.89|0
1647500850000|2022-03-17 07:07:30|646.18|643.78|646.29|643.89|646.29|643.89|646.05|643.65|0
1647500860000|2022-03-17 07:07:40|646.42|644.02|645.1|642.7|646.42|644.02|645.1|642.7|0
1647500870000|2022-03-17 07:07:50|644.86|642.46|644.86|642.46|644.86|642.46|644.86|642.46|0
1647500880000|2022-03-17 07:08:00|644.74|642.34|644.14|641.74|644.86|642.46|644.14|641.74|0
1647500890000|2022-03-17 07:08:10|644.38|641.98|645.1|642.7|645.1|642.7|644.38|641.98|0
1647500900000|2022-03-17 07:08:20|645.34|642.94|645.34|642.94|645.34|642.94|645.34|642.94|0
1647500910000|2022-03-17 07:08:30|645.1|642.7|645.1|642.7|645.22|642.82|645.1|642.7|0
1647500930000|2022-03-17 07:08:50|645.34|642.94|645.34|642.94|645.34|642.94|645.1|642.7|0
1647500940000|2022-03-17 07:09:00|645.57|643.17|645.34|642.94|645.57|643.17|645.34|642.94|0
1647500950000|2022-03-17 07:09:10|645.57|643.17|645.57|643.17|645.57|643.17|645.34|642.94|0
1647500960000|2022-03-17 07:09:20|645.46|643.06|645.1|642.7|645.46|643.06|645.1|642.7|0
1647500970000|2022-03-17 07:09:30|644.86|642.46|644.86|642.46|644.86|642.46|644.86|642.46|0
1647500980000|2022-03-17 07:09:40|645.1|642.7|645.1|642.7|645.1|642.7|645.1|642.7|0
1647500990000|2022-03-17 07:09:50|645.34|642.94|645.34|642.94|645.34|642.94|645.22|642.82|0
1647501000000|2022-03-17 07:10:00|645.81|643.41|646.29|643.89|646.29|643.89|645.81|643.41|0
1647501010000|2022-03-17 07:10:10|646.05|643.65|646.77|644.37|646.77|644.37|646.05|643.65|0
1647501020000|2022-03-17 07:10:20|647.01|644.61|646.53|644.13|647.01|644.61|646.53|644.13|0
1647501030000|2022-03-17 07:10:30|646.29|643.89|646.29|643.89|646.29|643.89|646.29|643.89|0
1647501040000|2022-03-17 07:10:40|646.53|644.13|646.77|644.37|646.89|644.49|646.53|644.13|0
1647501050000|2022-03-17 07:10:50|646.89|644.49|646.89|644.49|646.89|644.49|646.89|644.49|0
1647501060000|2022-03-17 07:11:00|646.77|644.37|646.29|643.89|646.77|644.37|646.29|643.89|0
1647501070000|2022-03-17 07:11:10|646.53|644.13|646.66|644.26|646.77|644.37|646.53|644.13|0
1647501080000|2022-03-17 07:11:20|646.77|644.37|647.25|644.85|647.25|644.85|646.77|644.37|0
1647501090000|2022-03-17 07:11:30|647.49|645.09|647.73|645.33|647.73|645.33|647.49|645.09|0
1647501100000|2022-03-17 07:11:40|647.97|645.57|647.97|645.57|648.2|645.8|647.97|645.57|0
1647501110000|2022-03-17 07:11:50|647.73|645.33|647.73|645.33|647.73|645.33|647.73|645.33|0
1647501120000|2022-03-17 07:12:00|647.97|645.57|647.97|645.57|647.97|645.57|647.97|645.57|0
1647501130000|2022-03-17 07:12:10|648.2|645.8|648.68|646.28|648.68|646.28|648.2|645.8|0
1647501140000|2022-03-17 07:12:20|648.2|645.8|648.44|646.04|648.44|646.04|648.2|645.8|0
1647501150000|2022-03-17 07:12:30|648.57|646.17|648.68|646.28|648.68|646.28|648.57|646.17|0
1647501160000|2022-03-17 07:12:40|648.57|646.17|648.44|646.04|648.68|646.28|648.44|646.04|0
1647501170000|2022-03-17 07:12:50|647.97|645.57|648.2|645.8|648.33|645.93|647.97|645.57|0
1647501180000|2022-03-17 07:13:00|647.97|645.57|647.97|645.57|647.97|645.57|647.49|645.09|0
1647501190000|2022-03-17 07:13:10|648.33|645.93|648.44|646.04|648.68|646.28|648.33|645.93|0
1647501200000|2022-03-17 07:13:20|648.68|646.28|647.96|645.56|648.68|646.28|647.96|645.56|0
1647501210000|2022-03-17 07:13:30|648.33|645.93|648.2|645.8|648.33|645.93|648.2|645.8|0
1647501220000|2022-03-17 07:13:40|648.33|645.93|648.44|646.04|648.44|646.04|648.33|645.93|0
1647501230000|2022-03-17 07:13:50|648.33|645.93|648.81|646.41|648.92|646.52|648.33|645.93|0
1647501240000|2022-03-17 07:14:00|648.92|646.52|648.92|646.52|648.92|646.52|648.92|646.52|0
1647501250000|2022-03-17 07:14:10|648.44|646.04|649.16|646.76|649.16|646.76|648.44|646.04|0
1647501260000|2022-03-17 07:14:20|649.4|647|648.92|646.52|649.52|647.12|648.92|646.52|0
1647501270000|2022-03-17 07:14:30|648.68|646.28|649.4|647|649.4|647|648.68|646.28|0
1647501280000|2022-03-17 07:14:40|649.16|646.76|649.29|646.89|649.4|647|649.16|646.76|0
1647501290000|2022-03-17 07:14:50|649.16|646.76|649.4|647|649.4|647|649.16|646.76|0
1647501300000|2022-03-17 07:15:00|649.16|646.76|648.68|646.28|649.16|646.76|648.68|646.28|0
1647501310000|2022-03-17 07:15:10|649.16|646.76|649.4|647|649.4|647|649.16|646.76|0
1647501320000|2022-03-17 07:15:20|649.16|646.76|649.05|646.65|649.16|646.76|649.05|646.65|0
1647501330000|2022-03-17 07:15:30|649.4|647|649.4|647|649.4|647|649.29|646.89|0
1647501340000|2022-03-17 07:15:40|649.64|647.24|649.52|647.12|649.64|647.24|649.52|647.12|0
1647501350000|2022-03-17 07:15:50|649.4|647|649.64|647.24|649.64|647.24|649.4|647|0
1647501360000|2022-03-17 07:16:00|649.88|647.48|649.64|647.24|649.88|647.48|649.64|647.24|0
1647501370000|2022-03-17 07:16:10|649.4|647|650.12|647.72|650.12|647.72|649.4|647|0
1647501380000|2022-03-17 07:16:20|650.24|647.84|650.36|647.96|650.6|648.2|650.24|647.84|0
1647501390000|2022-03-17 07:16:30|650.12|647.72|650.12|647.72|650.12|647.72|650|647.6|0
1647501400000|2022-03-17 07:16:40|650.36|647.96|650.24|647.84|650.36|647.96|650.12|647.72|0
1647501410000|2022-03-17 07:16:50|650.12|647.72|649.76|647.36|650.12|647.72|649.64|647.24|0
1647501420000|2022-03-17 07:17:00|649.64|647.24|649.16|646.76|649.64|647.24|649.16|646.76|0
1647501430000|2022-03-17 07:17:10|648.92|646.52|649.64|647.24|649.64|647.24|648.92|646.52|0
1647501440000|2022-03-17 07:17:20|649.88|647.48|650.6|648.2|650.6|648.2|649.88|647.48|0
1647501450000|2022-03-17 07:17:30|650.84|648.44|651.79|649.39|651.79|649.39|650.84|648.44|0
1647501460000|2022-03-17 07:17:40|652.03|649.63|651.55|649.15|652.16|649.76|651.55|649.15|0
1647501470000|2022-03-17 07:17:50|651.31|648.91|652.03|649.63|652.03|649.63|651.31|648.91|0
1647501480000|2022-03-17 07:18:00|651.79|649.39|651.55|649.15|651.79|649.39|651.55|649.15|0
1647501490000|2022-03-17 07:18:10|651.68|649.28|651.55|649.15|651.68|649.28|651.55|649.15|0
1647501500000|2022-03-17 07:18:20|652.03|649.63|652.75|650.35|652.75|650.35|652.03|649.63|0
1647501510000|2022-03-17 07:18:30|652.99|650.59|653.71|651.31|653.71|651.31|652.99|650.59|0
1647501520000|2022-03-17 07:18:40|653.95|651.55|654.43|652.03|654.43|652.03|653.95|651.55|0
1647501530000|2022-03-17 07:18:50|654.79|652.39|654.43|652.03|654.91|652.51|654.43|652.03|0
1647501540000|2022-03-17 07:19:00|654.79|652.39|654.67|652.27|654.79|652.39|654.67|652.27|0
1647501550000|2022-03-17 07:19:10|654.91|652.51|655.15|652.75|655.15|652.75|654.67|652.27|0
1647501560000|2022-03-17 07:19:20|654.91|652.51|655.27|652.87|655.27|652.87|654.91|652.51|0
1647501570000|2022-03-17 07:19:30|655.51|653.11|655.39|652.99|655.51|653.11|655.39|652.99|0
1647501580000|2022-03-17 07:19:40|655.15|652.75|654.91|652.51|655.15|652.75|654.91|652.51|0
1647501590000|2022-03-17 07:19:50|654.67|652.27|655.63|653.23|655.63|653.23|654.67|652.27|0
1647501600000|2022-03-17 07:20:00|656.1|653.7|655.39|652.99|656.1|653.7|655.39|652.99|0
1647501610000|2022-03-17 07:20:10|655.63|653.23|655.63|653.23|655.63|653.23|655.39|652.99|0
1647501620000|2022-03-17 07:20:20|655.15|652.75|654.91|652.51|655.15|652.75|654.91|652.51|0
1647501630000|2022-03-17 07:20:30|655.63|653.23|655.86|653.46|655.86|653.46|655.51|653.11|0
1647501640000|2022-03-17 07:20:40|655.63|653.23|655.39|652.99|655.63|653.23|655.39|652.99|0
1647501650000|2022-03-17 07:20:50|655.15|652.75|654.91|652.51|655.15|652.75|654.91|652.51|0
1647501660000|2022-03-17 07:21:00|655.63|653.23|655.75|653.35|655.86|653.46|655.63|653.23|0
1647501670000|2022-03-17 07:21:10|655.62|653.22|656.47|654.07|656.47|654.07|655.62|653.22|0
1647501680000|2022-03-17 07:21:20|656.82|654.42|656.82|654.42|656.82|654.42|656.34|653.94|0
1647501690000|2022-03-17 07:21:30|656.34|653.94|656.34|653.94|656.58|654.18|656.34|653.94|0
1647501700000|2022-03-17 07:21:40|656.1|653.7|655.86|653.46|656.1|653.7|655.86|653.46|0
1647501710000|2022-03-17 07:21:50|656.34|653.94|655.75|653.35|656.34|653.94|655.75|653.35|0
1647501720000|2022-03-17 07:22:00|655.62|653.22|656.47|654.07|656.47|654.07|655.62|653.22|0
1647501730000|2022-03-17 07:22:10|656.58|654.18|656.58|654.18|656.82|654.42|656.58|654.18|0
1647501740000|2022-03-17 07:22:20|656.34|653.94|656.82|654.42|656.82|654.42|656.34|653.94|0
1647501750000|2022-03-17 07:22:30|656.58|654.18|656.82|654.42|656.82|654.42|656.58|654.18|0
1647501760000|2022-03-17 07:22:40|657.06|654.66|656.82|654.42|657.06|654.66|656.82|654.42|0
1647501770000|2022-03-17 07:22:50|656.58|654.18|656.47|654.07|656.58|654.18|656.47|654.07|0
1647501780000|2022-03-17 07:23:00|656.34|653.94|656.1|653.7|656.34|653.94|655.86|653.46|0
1647501790000|2022-03-17 07:23:10|656.58|654.18|656.1|653.7|656.82|654.42|656.1|653.7|0
1647501800000|2022-03-17 07:23:20|656.23|653.83|655.75|653.35|656.23|653.83|655.75|653.35|0
1647501810000|2022-03-17 07:23:30|655.39|652.99|655.51|653.11|655.75|653.35|655.39|652.99|0
1647501820000|2022-03-17 07:23:40|655.39|652.99|655.86|653.46|655.86|653.46|655.39|652.99|0
1647501830000|2022-03-17 07:23:50|655.39|652.99|656.23|653.83|656.23|653.83|655.39|652.99|0
1647501840000|2022-03-17 07:24:00|656.1|653.7|656.1|653.7|656.1|653.7|656.1|653.7|0
1647501850000|2022-03-17 07:24:10|655.99|653.59|656.1|653.7|656.58|654.18|655.99|653.59|0
1647501860000|2022-03-17 07:24:20|655.99|653.59|656.1|653.7|656.1|653.7|655.86|653.46|0
1647501870000|2022-03-17 07:24:30|656.34|653.94|656.1|653.7|656.34|653.94|656.1|653.7|0
1647501880000|2022-03-17 07:24:40|656.47|654.07|656.58|654.18|656.58|654.18|656.47|654.07|0
1647501890000|2022-03-17 07:24:50|656.34|653.94|655.86|653.46|656.82|654.42|655.86|653.46|0
1647501900000|2022-03-17 07:25:00|655.75|653.35|655.62|653.22|655.75|653.35|655.62|653.22|0
1647501910000|2022-03-17 07:25:10|655.51|653.11|655.86|653.46|655.86|653.46|655.51|653.11|0
1647501920000|2022-03-17 07:25:20|655.62|653.22|655.62|653.22|655.62|653.22|655.62|653.22|0
1647501930000|2022-03-17 07:25:30|655.51|653.11|655.86|653.46|655.86|653.46|655.51|653.11|0
1647501940000|2022-03-17 07:25:40|656.82|654.42|656.95|654.55|657.06|654.66|656.82|654.42|0
1647501950000|2022-03-17 07:25:50|656.82|654.42|656.82|654.42|656.82|654.42|656.58|654.18|0
1647501960000|2022-03-17 07:26:00|656.71|654.31|656.58|654.18|656.71|654.31|656.58|654.18|0
1647501970000|2022-03-17 07:26:10|656.34|653.94|657.3|654.9|657.3|654.9|656.34|653.94|0
1647501980000|2022-03-17 07:26:20|657.06|654.66|656.82|654.42|657.06|654.66|656.82|654.42|0
1647501990000|2022-03-17 07:26:30|656.58|654.18|656.34|653.94|656.82|654.42|656.34|653.94|0
1647502010000|2022-03-17 07:26:50|656.58|654.18|657.06|654.66|657.06|654.66|656.58|654.18|0
1647502020000|2022-03-17 07:27:00|657.54|655.14|658.02|655.62|658.02|655.62|657.54|655.14|0
1647502030000|2022-03-17 07:27:10|657.54|655.14|657.3|654.9|657.54|655.14|657.06|654.66|0
1647502040000|2022-03-17 07:27:20|657.67|655.27|657.54|655.14|657.78|655.38|657.54|655.14|0
1647502050000|2022-03-17 07:27:30|657.3|654.9|658.02|655.62|658.02|655.62|657.3|654.9|0
1647502060000|2022-03-17 07:27:40|657.54|655.14|657.54|655.14|657.54|655.14|657.54|655.14|0
1647502070000|2022-03-17 07:27:50|657.3|654.9|657.78|655.38|657.78|655.38|657.19|654.79|0
1647502080000|2022-03-17 07:28:00|658.02|655.62|657.78|655.38|658.02|655.62|657.78|655.38|0
1647502090000|2022-03-17 07:28:10|657.54|655.14|657.54|655.14|657.54|655.14|657.54|655.14|0
1647502100000|2022-03-17 07:28:20|657.78|655.38|657.78|655.38|657.78|655.38|657.78|655.38|0
1647502110000|2022-03-17 07:28:30|657.54|655.14|657.54|655.14|657.54|655.14|657.54|655.14|0
1647502120000|2022-03-17 07:28:40|657.78|655.38|657.06|654.66|657.78|655.38|657.06|654.66|0
1647502130000|2022-03-17 07:28:50|657.54|655.14|657.3|654.9|657.54|655.14|657.3|654.9|0
1647502140000|2022-03-17 07:29:00|657.54|655.14|657.78|655.38|657.78|655.38|657.43|655.03|0
1647502150000|2022-03-17 07:29:10|657.67|655.27|657.54|655.14|657.67|655.27|657.54|655.14|0
1647502160000|2022-03-17 07:29:20|657.3|654.9|657.54|655.14|657.67|655.27|657.3|654.9|0
1647502170000|2022-03-17 07:29:30|657.78|655.38|657.78|655.38|657.78|655.38|657.67|655.27|0
1647502180000|2022-03-17 07:29:40|657.91|655.51|658.02|655.62|658.02|655.62|657.78|655.38|0
1647502190000|2022-03-17 07:29:50|657.91|655.51|657.91|655.51|657.91|655.51|657.67|655.27|0
1647502200000|2022-03-17 07:30:00|657.78|655.38|657.78|655.38|657.91|655.51|657.78|655.38|0
1647502210000|2022-03-17 07:30:10|658.15|655.75|657.78|655.38|658.74|656.34|657.78|655.38|0
1647502220000|2022-03-17 07:30:20|657.54|655.14|657.54|655.14|657.78|655.38|657.54|655.14|0
1647502230000|2022-03-17 07:30:30|657.78|655.38|657.3|654.9|657.78|655.38|657.3|654.9|0
1647502240000|2022-03-17 07:30:40|657.06|654.66|657.54|655.14|657.54|655.14|657.06|654.66|0
1647502250000|2022-03-17 07:30:50|657.3|654.9|657.54|655.14|657.54|655.14|657.3|654.9|0
1647502260000|2022-03-17 07:31:00|657.3|654.9|657.54|655.14|657.54|655.14|657.3|654.9|0
1647502270000|2022-03-17 07:31:10|657.06|654.66|657.3|654.9|657.3|654.9|657.06|654.66|0
1647502280000|2022-03-17 07:31:20|657.06|654.66|657.43|655.03|657.43|655.03|657.06|654.66|0
1647502290000|2022-03-17 07:31:30|657.3|654.9|657.3|654.9|657.54|655.14|657.3|654.9|0
1647502300000|2022-03-17 07:31:40|657.19|654.79|657.06|654.66|657.19|654.79|657.06|654.66|0
1647502310000|2022-03-17 07:31:50|656.82|654.42|656.58|654.18|656.82|654.42|656.58|654.18|0
1647502320000|2022-03-17 07:32:00|656.82|654.42|657.54|655.14|657.54|655.14|656.82|654.42|0
1647502330000|2022-03-17 07:32:10|657.78|655.38|657.78|655.38|658.02|655.62|657.78|655.38|0
1647502340000|2022-03-17 07:32:20|658.02|655.62|658.26|655.86|658.26|655.86|658.02|655.62|0
1647502350000|2022-03-17 07:32:30|658.02|655.62|658.02|655.62|658.26|655.86|658.02|655.62|0
1647502360000|2022-03-17 07:32:40|658.74|656.34|660.66|658.26|660.66|658.26|658.74|656.34|0
1647502370000|2022-03-17 07:32:50|660.55|658.15|659.94|657.54|660.66|658.26|659.94|657.54|0
1647502380000|2022-03-17 07:33:00|660.18|657.78|660.9|658.5|660.9|658.5|660.18|657.78|0
1647502390000|2022-03-17 07:33:10|660.42|658.02|660.42|658.02|660.42|658.02|660.31|657.91|0
1647502400000|2022-03-17 07:33:20|660.66|658.26|660.31|657.91|660.66|658.26|660.18|657.78|0
1647502410000|2022-03-17 07:33:30|660.18|657.78|660.66|658.26|660.66|658.26|660.18|657.78|0
1647502420000|2022-03-17 07:33:40|660.42|658.02|660.66|658.26|660.66|658.26|660.42|658.02|0
1647502430000|2022-03-17 07:33:50|660.54|658.14|661.38|658.98|661.38|658.98|660.54|658.14|0
1647502440000|2022-03-17 07:34:00|661.02|658.62|661.86|659.46|661.99|659.59|661.02|658.62|0
1647502450000|2022-03-17 07:34:10|661.14|658.74|662.34|659.94|662.34|659.94|661.14|658.74|0
1647502460000|2022-03-17 07:34:20|662.1|659.7|662.34|659.94|662.34|659.94|662.1|659.7|0
1647502470000|2022-03-17 07:34:30|662.1|659.7|662.58|660.18|662.58|660.18|661.99|659.59|0
1647502480000|2022-03-17 07:34:40|662.34|659.94|661.99|659.59|662.34|659.94|661.86|659.46|0
1647502490000|2022-03-17 07:34:50|662.58|660.18|662.34|659.94|662.58|660.18|662.34|659.94|0
1647502500000|2022-03-17 07:35:00|662.58|660.18|662.82|660.42|662.82|660.42|662.34|659.94|0
1647502510000|2022-03-17 07:35:10|662.58|660.18|662.34|659.94|662.58|660.18|662.1|659.7|0
1647502520000|2022-03-17 07:35:20|662.58|660.18|662.34|659.94|662.58|660.18|662.34|659.94|0
1647502530000|2022-03-17 07:35:30|662.58|660.18|663.43|661.03|663.78|661.38|662.58|660.18|0
1647502540000|2022-03-17 07:35:40|663.78|661.38|663.54|661.14|663.78|661.38|663.54|661.14|0
1647502550000|2022-03-17 07:35:50|663.3|660.9|663.67|661.27|663.67|661.27|663.3|660.9|0
1647502560000|2022-03-17 07:36:00|664.26|661.86|664.26|661.86|664.74|662.34|664.26|661.86|0
1647502570000|2022-03-17 07:36:10|664.5|662.1|664.26|661.86|664.5|662.1|664.26|661.86|0
1647502580000|2022-03-17 07:36:20|664.39|661.99|664.5|662.1|664.74|662.34|664.26|661.86|0
1647502590000|2022-03-17 07:36:30|664.74|662.34|664.74|662.34|664.74|662.34|664.5|662.1|0
1647502600000|2022-03-17 07:36:40|664.63|662.23|664.74|662.34|664.74|662.34|664.63|662.23|0
1647502610000|2022-03-17 07:36:50|664.98|662.58|664.5|662.1|664.98|662.58|664.5|662.1|0
1647502620000|2022-03-17 07:37:00|664.74|662.34|664.5|662.1|664.74|662.34|664.5|662.1|0
1647502630000|2022-03-17 07:37:10|664.26|661.86|663.54|661.14|664.26|661.86|663.54|661.14|0
1647502640000|2022-03-17 07:37:20|663.3|660.9|663.06|660.66|663.3|660.9|663.06|660.66|0
1647502650000|2022-03-17 07:37:30|663.19|660.79|663.3|660.9|663.3|660.9|663.06|660.66|0
1647502660000|2022-03-17 07:37:40|663.06|660.66|663.3|660.9|663.3|660.9|663.06|660.66|0
1647502670000|2022-03-17 07:37:50|663.43|661.03|663.06|660.66|663.43|661.03|663.06|660.66|0
1647502680000|2022-03-17 07:38:00|663.3|660.9|663.43|661.03|663.54|661.14|663.3|660.9|0
1647502690000|2022-03-17 07:38:10|663.3|660.9|663.19|660.79|663.3|660.9|663.19|660.79|0
1647502700000|2022-03-17 07:38:20|663.06|660.66|662.58|660.18|663.06|660.66|662.58|660.18|0
1647502710000|2022-03-17 07:38:30|662.71|660.31|662.58|660.18|662.95|660.55|662.58|660.18|0
1647502720000|2022-03-17 07:38:40|662.82|660.42|662.58|660.18|662.82|660.42|662.58|660.18|0
1647502740000|2022-03-17 07:39:00|662.71|660.31|662.71|660.31|662.71|660.31|662.71|660.31|0
1647502750000|2022-03-17 07:39:10|662.82|660.42|662.34|659.94|662.82|660.42|662.34|659.94|0
1647502760000|2022-03-17 07:39:20|662.1|659.7|662.34|659.94|662.58|660.18|662.1|659.7|0
1647502770000|2022-03-17 07:39:30|662.22|659.82|661.14|658.74|662.22|659.82|661.14|658.74|0
1647502780000|2022-03-17 07:39:40|661.38|658.98|661.26|658.86|661.38|658.98|661.26|658.86|0
1647502790000|2022-03-17 07:39:50|661.14|658.74|661.14|658.74|661.38|658.98|661.14|658.74|0
1647502800000|2022-03-17 07:40:00|661.38|658.98|660.9|658.5|661.38|658.98|660.9|658.5|0
1647502810000|2022-03-17 07:40:10|661.14|658.74|661.38|658.98|661.38|658.98|661.14|658.74|0
1647502820000|2022-03-17 07:40:20|661.86|659.46|662.58|660.18|662.58|660.18|661.86|659.46|0
1647502830000|2022-03-17 07:40:30|662.82|660.42|663.06|660.66|663.06|660.66|662.82|660.42|0
1647502840000|2022-03-17 07:40:40|663.3|660.9|662.82|660.42|663.3|660.9|662.82|660.42|0
1647502850000|2022-03-17 07:40:50|662.94|660.54|662.1|659.7|662.94|660.54|662.1|659.7|0
1647502860000|2022-03-17 07:41:00|661.86|659.46|662.34|659.94|662.34|659.94|661.86|659.46|0
1647502870000|2022-03-17 07:41:10|661.98|659.58|662.1|659.7|662.1|659.7|661.98|659.58|0
1647502880000|2022-03-17 07:41:20|661.98|659.58|661.38|658.98|661.98|659.58|661.38|658.98|0
1647502890000|2022-03-17 07:41:30|661.62|659.22|661.98|659.58|661.98|659.58|661.62|659.22|0
1647502900000|2022-03-17 07:41:40|662.22|659.82|663.3|660.9|663.3|660.9|662.22|659.82|0
1647502910000|2022-03-17 07:41:50|664.02|661.62|664.5|662.1|664.5|662.1|663.91|661.51|0
1647502920000|2022-03-17 07:42:00|664.26|661.86|664.26|661.86|664.26|661.86|664.15|661.75|0
1647502930000|2022-03-17 07:42:10|664.5|662.1|664.87|662.47|664.87|662.47|664.5|662.1|0
1647502940000|2022-03-17 07:42:20|664.74|662.34|664.74|662.34|664.98|662.58|664.74|662.34|0
1647502950000|2022-03-17 07:42:30|664.5|662.1|664.15|661.75|664.5|662.1|664.02|661.62|0
1647502960000|2022-03-17 07:42:40|664.02|661.62|664.26|661.86|664.26|661.86|664.02|661.62|0
1647502970000|2022-03-17 07:42:50|663.78|661.38|664.26|661.86|664.26|661.86|663.78|661.38|0
1647502980000|2022-03-17 07:43:00|664.02|661.62|663.54|661.14|664.02|661.62|663.54|661.14|0
1647502990000|2022-03-17 07:43:10|663.78|661.38|662.82|660.42|663.78|661.38|662.82|660.42|0
1647503000000|2022-03-17 07:43:20|662.7|660.3|662.58|660.18|662.82|660.42|662.58|660.18|0
1647503010000|2022-03-17 07:43:30|662.82|660.42|662.82|660.42|662.82|660.42|662.58|660.18|0
1647503020000|2022-03-17 07:43:40|664.02|661.62|664.02|661.62|664.02|661.62|664.02|661.62|0
1647503030000|2022-03-17 07:43:50|663.91|661.51|664.02|661.62|664.02|661.62|663.91|661.51|0
1647503040000|2022-03-17 07:44:00|664.15|661.75|665.46|663.06|665.46|663.06|664.02|661.62|0
1647503050000|2022-03-17 07:44:10|665.22|662.82|664.98|662.58|665.22|662.82|664.98|662.58|0
1647503060000|2022-03-17 07:44:20|665.22|662.82|665.7|663.3|665.7|663.3|665.22|662.82|0
1647503070000|2022-03-17 07:44:30|665.46|663.06|664.98|662.58|665.46|663.06|664.98|662.58|0
1647503080000|2022-03-17 07:44:40|664.5|662.1|664.26|661.86|664.5|662.1|664.26|661.86|0
1647503090000|2022-03-17 07:44:50|664.02|661.62|663.54|661.14|664.02|661.62|663.54|661.14|0
1647503100000|2022-03-17 07:45:00|663.3|660.9|663.3|660.9|663.54|661.14|663.3|660.9|0
1647503110000|2022-03-17 07:45:10|663.06|660.66|663.3|660.9|663.3|660.9|663.06|660.66|0
1647503120000|2022-03-17 07:45:20|663.54|661.14|663.42|661.02|663.54|661.14|663.3|660.9|0
1647503130000|2022-03-17 07:45:30|663.3|660.9|663.3|660.9|663.3|660.9|663.3|660.9|0
1647503140000|2022-03-17 07:45:40|663.54|661.14|663.78|661.38|663.78|661.38|663.54|661.14|0
1647503150000|2022-03-17 07:45:50|664.15|661.75|664.26|661.86|664.26|661.86|664.15|661.75|0
1647503160000|2022-03-17 07:46:00|664.02|661.62|664.39|661.99|664.39|661.99|664.02|661.62|0
1647503170000|2022-03-17 07:46:10|664.5|662.1|664.39|661.99|664.5|662.1|664.26|661.86|0
1647503180000|2022-03-17 07:46:20|663.78|661.38|663.54|661.14|663.78|661.38|663.54|661.14|0
1647503190000|2022-03-17 07:46:30|663.42|661.02|663.3|660.9|663.42|661.02|663.18|660.78|0
1647503200000|2022-03-17 07:46:40|663.18|660.78|663.3|660.9|663.3|660.9|663.06|660.66|0
1647503210000|2022-03-17 07:46:50|663.06|660.66|663.06|660.66|663.18|660.78|662.82|660.42|0
1647503220000|2022-03-17 07:47:00|662.94|660.54|662.46|660.06|662.94|660.54|662.46|660.06|0
1647503230000|2022-03-17 07:47:10|661.62|659.22|661.38|658.98|661.62|659.22|661.38|658.98|0
1647503240000|2022-03-17 07:47:20|661.5|659.1|661.14|658.74|661.5|659.1|661.14|658.74|0
1647503250000|2022-03-17 07:47:30|660.78|658.38|660.78|658.38|660.9|658.5|660.66|658.26|0
1647503260000|2022-03-17 07:47:40|660.9|658.5|660.66|658.26|661.14|658.74|660.66|658.26|0
1647503270000|2022-03-17 07:47:50|660.42|658.02|660.54|658.14|660.54|658.14|660.42|658.02|0
1647503280000|2022-03-17 07:48:00|660.9|658.5|661.14|658.74|661.14|658.74|660.9|658.5|0
1647503290000|2022-03-17 07:48:10|660.9|658.5|660.66|658.26|661.14|658.74|660.66|658.26|0
1647503300000|2022-03-17 07:48:20|661.14|658.74|660.66|658.26|661.14|658.74|660.66|658.26|0
1647503310000|2022-03-17 07:48:30|660.42|658.02|659.7|657.3|660.42|658.02|659.58|657.18|0
1647503320000|2022-03-17 07:48:40|659.58|657.18|658.74|656.34|659.58|657.18|658.74|656.34|0
1647503330000|2022-03-17 07:48:50|659.1|656.7|658.5|656.1|659.22|656.82|658.5|656.1|0
1647503340000|2022-03-17 07:49:00|658.74|656.34|659.22|656.82|659.22|656.82|658.74|656.34|0
1647503350000|2022-03-17 07:49:10|658.98|656.58|658.98|656.58|659.22|656.82|658.98|656.58|0
1647503360000|2022-03-17 07:49:20|659.46|657.06|659.22|656.82|659.46|657.06|659.22|656.82|0
1647503370000|2022-03-17 07:49:30|658.98|656.58|659.1|656.7|659.22|656.82|658.98|656.58|0
1647503380000|2022-03-17 07:49:40|658.98|656.58|658.5|656.1|658.98|656.58|658.5|656.1|0
1647503390000|2022-03-17 07:49:50|658.74|656.34|658.26|655.86|658.74|656.34|658.26|655.86|0
1647503400000|2022-03-17 07:50:00|658.74|656.34|658.86|656.46|658.98|656.58|658.74|656.34|0
1647503410000|2022-03-17 07:50:10|658.74|656.34|658.74|656.34|658.98|656.58|658.74|656.34|0
1647503420000|2022-03-17 07:50:20|658.62|656.22|658.26|655.86|658.62|656.22|658.26|655.86|0
1647503430000|2022-03-17 07:50:30|658.5|656.1|658.26|655.86|658.5|656.1|658.26|655.86|0
1647503440000|2022-03-17 07:50:40|658.38|655.98|658.02|655.62|658.38|655.98|658.02|655.62|0
1647503450000|2022-03-17 07:50:50|657.78|655.38|656.82|654.42|657.78|655.38|656.82|654.42|0
1647503460000|2022-03-17 07:51:00|656.94|654.54|657.06|654.66|657.06|654.66|656.94|654.54|0
1647503470000|2022-03-17 07:51:10|657.42|655.02|657.06|654.66|657.42|655.02|657.06|654.66|0
1647503480000|2022-03-17 07:51:20|656.82|654.42|656.34|653.94|656.82|654.42|656.34|653.94|0
1647503490000|2022-03-17 07:51:30|656.1|653.7|656.34|653.94|656.34|653.94|656.1|653.7|0
1647503500000|2022-03-17 07:51:40|656.47|654.07|656.1|653.7|656.47|654.07|656.1|653.7|0
1647503510000|2022-03-17 07:51:50|655.75|653.35|655.38|652.98|655.75|653.35|655.38|652.98|0
1647503520000|2022-03-17 07:52:00|655.14|652.74|655.38|652.98|655.38|652.98|655.14|652.74|0
1647503530000|2022-03-17 07:52:10|655.14|652.74|655.38|652.98|655.38|652.98|655.14|652.74|0
1647503540000|2022-03-17 07:52:20|655.14|652.74|655.38|652.98|655.38|652.98|655.14|652.74|0
1647503550000|2022-03-17 07:52:30|655.62|653.22|655.86|653.46|656.1|653.7|655.62|653.22|0
1647503560000|2022-03-17 07:52:40|655.62|653.22|655.14|652.74|655.62|653.22|655.14|652.74|0
1647503570000|2022-03-17 07:52:50|654.79|652.39|654.79|652.39|654.9|652.5|654.79|652.39|0
1647503580000|2022-03-17 07:53:00|654.66|652.26|655.14|652.74|655.14|652.74|654.66|652.26|0
1647503590000|2022-03-17 07:53:10|654.9|652.5|655.14|652.74|655.14|652.74|654.9|652.5|0
1647503600000|2022-03-17 07:53:20|655.27|652.87|655.62|653.22|655.62|653.22|655.27|652.87|0
1647503610000|2022-03-17 07:53:30|654.9|652.5|655.14|652.74|655.14|652.74|654.9|652.5|0
1647503630000|2022-03-17 07:53:50|653.7|651.3|654.07|651.67|654.07|651.67|653.7|651.3|0
1647503640000|2022-03-17 07:54:00|653.94|651.54|653.94|651.54|653.94|651.54|653.7|651.3|0
1647503650000|2022-03-17 07:54:10|654.18|651.78|653.46|651.06|654.18|651.78|653.23|650.83|0
1647503660000|2022-03-17 07:54:20|653.23|650.83|653.23|650.83|653.46|651.06|653.23|650.83|0
1647503670000|2022-03-17 07:54:30|653.46|651.06|654.31|651.91|654.31|651.91|653.46|651.06|0
1647503680000|2022-03-17 07:54:40|654.18|651.78|654.18|651.78|654.18|651.78|654.18|651.78|0
1647503690000|2022-03-17 07:54:50|654.07|651.67|654.18|651.78|654.18|651.78|654.07|651.67|0
1647503700000|2022-03-17 07:55:00|653.7|651.3|653.7|651.3|653.7|651.3|653.7|651.3|0
1647503710000|2022-03-17 07:55:10|653.94|651.54|653.94|651.54|653.94|651.54|653.23|650.83|0
1647503720000|2022-03-17 07:55:20|654.42|652.02|653.94|651.54|654.42|652.02|653.94|651.54|0
1647503730000|2022-03-17 07:55:30|654.18|651.78|653.94|651.54|654.18|651.78|653.94|651.54|0
1647503740000|2022-03-17 07:55:40|653.83|651.43|654.42|652.02|654.42|652.02|653.83|651.43|0
1647503750000|2022-03-17 07:55:50|654.66|652.26|654.55|652.15|654.66|652.26|654.55|652.15|0
1647503760000|2022-03-17 07:56:00|654.42|652.02|654.66|652.26|654.66|652.26|654.42|652.02|0
1647503770000|2022-03-17 07:56:10|654.79|652.39|655.38|652.98|655.38|652.98|654.79|652.39|0
1647503780000|2022-03-17 07:56:20|655.14|652.74|655.38|652.98|655.38|652.98|655.14|652.74|0
1647503790000|2022-03-17 07:56:30|655.27|652.87|655.86|653.46|655.86|653.46|655.27|652.87|0
1647503800000|2022-03-17 07:56:40|656.1|653.7|655.75|653.35|656.1|653.7|655.75|653.35|0
1647503810000|2022-03-17 07:56:50|654.9|652.5|655.27|652.87|655.27|652.87|654.9|652.5|0
1647503820000|2022-03-17 07:57:00|655.51|653.11|655.62|653.22|655.62|653.22|655.38|652.98|0
1647503830000|2022-03-17 07:57:10|655.51|653.11|654.66|652.26|655.51|653.11|654.66|652.26|0
1647503840000|2022-03-17 07:57:20|654.42|652.02|654.42|652.02|654.42|652.02|654.31|651.91|0
1647503850000|2022-03-17 07:57:30|654.18|651.78|654.31|651.91|654.42|652.02|654.18|651.78|0
1647503860000|2022-03-17 07:57:40|654.18|651.78|654.31|651.91|654.42|652.02|654.18|651.78|0
1647503870000|2022-03-17 07:57:50|654.42|652.02|653.46|651.06|654.42|652.02|653.46|651.06|0
1647503880000|2022-03-17 07:58:00|653.7|651.3|653.7|651.3|653.83|651.43|653.7|651.3|0
1647503890000|2022-03-17 07:58:10|653.22|650.82|652.27|649.87|653.22|650.82|652.27|649.87|0
1647503900000|2022-03-17 07:58:20|652.51|650.11|652.39|649.99|652.51|650.11|652.39|649.99|0
1647503910000|2022-03-17 07:58:30|652.27|649.87|652.27|649.87|652.51|650.11|652.27|649.87|0
1647503920000|2022-03-17 07:58:40|652.63|650.23|653.46|651.06|653.46|651.06|652.63|650.23|0
1647503930000|2022-03-17 07:58:50|653.7|651.3|653.59|651.19|653.7|651.3|653.59|651.19|0
1647503940000|2022-03-17 07:59:00|653.46|651.06|652.75|650.35|653.46|651.06|652.75|650.35|0
1647503950000|2022-03-17 07:59:10|652.63|650.23|652.99|650.59|652.99|650.59|652.63|650.23|0
1647503960000|2022-03-17 07:59:20|653.22|650.82|653.46|651.06|653.46|651.06|653.22|650.82|0
1647503970000|2022-03-17 07:59:30|653.35|650.95|653.22|650.82|653.35|650.95|653.11|650.71|0
1647503980000|2022-03-17 07:59:40|653.46|651.06|653.7|651.3|653.94|651.54|653.46|651.06|0
1647503990000|2022-03-17 07:59:50|654.07|651.67|653.59|651.19|654.07|651.67|653.46|651.06|0
1647504000000|2022-03-17 08:00:00|652.75|650.35|653.7|651.3|653.7|651.3|652.03|649.63|0
1647504010000|2022-03-17 08:00:10|654.18|651.78|654.9|652.5|654.9|652.5|654.18|651.78|0
1647504020000|2022-03-17 08:00:20|654.18|651.78|653.83|651.43|654.42|652.02|653.83|651.43|0
1647504030000|2022-03-17 08:00:30|653.7|651.3|654.18|651.78|654.18|651.78|653.7|651.3|0
1647504040000|2022-03-17 08:00:40|653.7|651.3|652.51|650.11|653.7|651.3|652.51|650.11|0
1647504050000|2022-03-17 08:00:50|652.27|649.87|652.75|650.35|652.75|650.35|652.27|649.87|0
1647504060000|2022-03-17 08:01:00|652.99|650.59|652.99|650.59|652.99|650.59|652.75|650.35|0
1647504070000|2022-03-17 08:01:10|653.22|650.82|652.99|650.59|653.22|650.82|652.75|650.35|0
1647504080000|2022-03-17 08:01:20|652.75|650.35|652.27|649.87|652.75|650.35|652.27|649.87|0
1647504090000|2022-03-17 08:01:30|652.98|650.58|652.51|650.11|652.98|650.58|652.51|650.11|0
1647504100000|2022-03-17 08:01:40|652.75|650.35|654.01|651.61|654.01|651.61|652.75|650.35|0
1647504110000|2022-03-17 08:01:50|653.44|651.04|651.76|649.36|653.44|651.04|651.76|649.36|0
1647504120000|2022-03-17 08:02:00|652|649.6|653.46|651.06|653.46|651.06|652|649.6|0
1647504130000|2022-03-17 08:02:10|652.5|650.1|652.15|649.75|652.74|650.34|652.15|649.75|0
1647504140000|2022-03-17 08:02:20|652.74|650.34|652.74|650.34|652.74|650.34|652.26|649.86|0
1647504150000|2022-03-17 08:02:30|651.78|649.38|652.02|649.62|652.5|650.1|651.78|649.38|0
1647504160000|2022-03-17 08:02:40|652.26|649.86|652.39|649.99|652.5|650.1|652.26|649.86|0
1647504170000|2022-03-17 08:02:50|652.5|650.1|652.26|649.86|652.5|650.1|651.78|649.38|0
1647504180000|2022-03-17 08:03:00|651.78|649.38|652.02|649.62|652.02|649.62|651.78|649.38|0
1647504190000|2022-03-17 08:03:10|652.5|650.1|652.39|649.99|652.98|650.58|652.39|649.99|0
1647504200000|2022-03-17 08:03:20|652.63|650.23|652.74|650.34|652.74|650.34|652.39|649.99|0
1647504210000|2022-03-17 08:03:30|652.5|650.1|652.74|650.34|652.74|650.34|652.5|650.1|0
1647504220000|2022-03-17 08:03:40|652.5|650.1|652.5|650.1|652.5|650.1|652.5|650.1|0
1647504230000|2022-03-17 08:03:50|652.63|650.23|652.5|650.1|652.63|650.23|652.5|650.1|0
1647504240000|2022-03-17 08:04:00|652.87|650.47|653.46|651.06|653.46|651.06|652.87|650.47|0
1647504250000|2022-03-17 08:04:10|653.94|651.54|653.46|651.06|654.06|651.66|653.46|651.06|0
1647504260000|2022-03-17 08:04:20|653.11|650.71|651.78|649.38|653.11|650.71|651.78|649.38|0
1647504270000|2022-03-17 08:04:30|652.02|649.62|652.26|649.86|652.26|649.86|652.02|649.62|0
1647504280000|2022-03-17 08:04:40|652.15|649.75|651.78|649.38|652.15|649.75|651.54|649.14|0
1647504290000|2022-03-17 08:04:50|652.02|649.62|651.3|648.9|652.02|649.62|651.3|648.9|0
1647504300000|2022-03-17 08:05:00|651.54|649.14|651.54|649.14|651.78|649.38|651.54|649.14|0
1647504310000|2022-03-17 08:05:10|651.3|648.9|651.19|648.79|651.43|649.03|651.06|648.66|0
1647504320000|2022-03-17 08:05:20|651.06|648.66|651.3|648.9|651.3|648.9|651.06|648.66|0
1647504330000|2022-03-17 08:05:30|651.06|648.66|651.54|649.14|651.54|649.14|651.06|648.66|0
1647504340000|2022-03-17 08:05:40|651.19|648.79|651.3|648.9|651.3|648.9|651.06|648.66|0
1647504350000|2022-03-17 08:05:50|651.54|649.14|650.82|648.42|651.54|649.14|650.82|648.42|0
1647504360000|2022-03-17 08:06:00|650.95|648.55|652.5|650.1|652.5|650.1|650.95|648.55|0
1647504370000|2022-03-17 08:06:10|652.74|650.34|653.94|651.54|654.18|651.78|652.74|650.34|0
1647504380000|2022-03-17 08:06:20|653.7|651.3|653.46|651.06|653.7|651.3|653.46|651.06|0
1647504390000|2022-03-17 08:06:30|653.58|651.18|654.66|652.26|654.66|652.26|653.58|651.18|0
1647504400000|2022-03-17 08:06:40|654.9|652.5|654.9|652.5|654.9|652.5|654.66|652.26|0
1647504410000|2022-03-17 08:06:50|654.66|652.26|655.62|653.22|655.62|653.22|654.66|652.26|0
1647504420000|2022-03-17 08:07:00|655.86|653.46|655.86|653.46|656.34|653.94|655.62|653.22|0
1647504430000|2022-03-17 08:07:10|655.62|653.22|655.86|653.46|655.86|653.46|655.62|653.22|0
1647504440000|2022-03-17 08:07:20|655.74|653.34|655.38|652.98|655.86|653.46|655.38|652.98|0
1647504450000|2022-03-17 08:07:30|655.74|653.34|656.58|654.18|657.3|654.9|655.74|653.34|0
1647504460000|2022-03-17 08:07:40|657.06|654.66|656.82|654.42|657.06|654.66|656.7|654.3|0
1647504470000|2022-03-17 08:07:50|657.3|654.9|657.54|655.14|657.54|655.14|657.3|654.9|0
1647504480000|2022-03-17 08:08:00|657.3|654.9|657.78|655.38|657.78|655.38|657.3|654.9|0
1647504490000|2022-03-17 08:08:10|657.9|655.5|658.74|656.34|658.74|656.34|657.9|655.5|0
1647504500000|2022-03-17 08:08:20|658.5|656.1|658.74|656.34|658.74|656.34|658.26|655.86|0
1647504510000|2022-03-17 08:08:30|658.5|656.1|659.22|656.82|659.46|657.06|658.5|656.1|0
1647504520000|2022-03-17 08:08:40|659.59|657.19|659.22|656.82|659.59|657.19|659.22|656.82|0
1647504530000|2022-03-17 08:08:50|658.98|656.58|659.7|657.3|659.7|657.3|658.98|656.58|0
1647504540000|2022-03-17 08:09:00|659.46|657.06|659.22|656.82|659.46|657.06|659.22|656.82|0
1647504550000|2022-03-17 08:09:10|658.98|656.58|658.02|655.62|659.22|656.82|658.02|655.62|0
1647504560000|2022-03-17 08:09:20|657.9|655.5|658.26|655.86|658.26|655.86|657.9|655.5|0
1647504570000|2022-03-17 08:09:30|658.38|655.98|658.02|655.62|658.38|655.98|657.9|655.5|0
1647504580000|2022-03-17 08:09:40|657.42|655.02|656.82|654.42|657.54|655.14|656.82|654.42|0
1647504590000|2022-03-17 08:09:50|657.06|654.66|657.06|654.66|657.06|654.66|656.82|654.42|0
1647504600000|2022-03-17 08:10:00|656.58|654.18|656.58|654.18|656.58|654.18|656.34|653.94|0
1647504610000|2022-03-17 08:10:10|656.34|653.94|656.34|653.94|656.58|654.18|656.34|653.94|0
1647504620000|2022-03-17 08:10:20|656.22|653.82|656.34|653.94|656.34|653.94|656.22|653.82|0
1647504630000|2022-03-17 08:10:30|656.7|654.3|657.3|654.9|657.3|654.9|656.22|653.82|0
1647504640000|2022-03-17 08:10:40|657.54|655.14|658.62|656.22|658.62|656.22|657.54|655.14|0
1647504650000|2022-03-17 08:10:50|658.5|656.1|658.62|656.22|658.74|656.34|658.26|655.86|0
1647504660000|2022-03-17 08:11:00|658.26|655.86|656.34|653.94|658.26|655.86|656.34|653.94|0
1647504670000|2022-03-17 08:11:10|656.22|653.82|656.34|653.94|656.34|653.94|656.22|653.82|0
1647504680000|2022-03-17 08:11:20|656.1|653.7|657.3|654.9|657.54|655.14|656.1|653.7|0
1647504690000|2022-03-17 08:11:30|657.42|655.02|657.78|655.38|657.9|655.5|657.42|655.02|0
1647504700000|2022-03-17 08:11:40|657.66|655.26|657.54|655.14|657.66|655.26|657.06|654.66|0
1647504710000|2022-03-17 08:11:50|657.78|655.38|657.3|654.9|657.9|655.5|657.3|654.9|0
1647504720000|2022-03-17 08:12:00|657.06|654.66|658.02|655.62|658.02|655.62|657.06|654.66|0
1647504730000|2022-03-17 08:12:10|657.66|655.26|657.54|655.14|657.78|655.38|657.54|655.14|0
1647504740000|2022-03-17 08:12:20|657.66|655.26|657.18|654.78|657.66|655.26|657.18|654.78|0
1647504750000|2022-03-17 08:12:30|657.54|655.14|658.26|655.86|658.26|655.86|657.54|655.14|0
1647504760000|2022-03-17 08:12:40|658.02|655.62|657.78|655.38|658.26|655.86|657.78|655.38|0
1647504770000|2022-03-17 08:12:50|657.54|655.14|657.54|655.14|658.02|655.62|657.18|654.78|0
1647504780000|2022-03-17 08:13:00|657.78|655.38|658.02|655.62|658.02|655.62|657.78|655.38|0
1647504790000|2022-03-17 08:13:10|658.5|656.1|658.86|656.46|658.86|656.46|658.5|656.1|0
1647504800000|2022-03-17 08:13:20|658.98|656.58|658.26|655.86|658.98|656.58|658.26|655.86|0
1647504810000|2022-03-17 08:13:30|658.02|655.62|657.42|655.02|658.02|655.62|657.42|655.02|0
1647504820000|2022-03-17 08:13:40|657.66|655.26|657.78|655.38|657.78|655.38|657.66|655.26|0
1647504830000|2022-03-17 08:13:50|657.54|655.14|657.54|655.14|657.9|655.5|657.54|655.14|0
1647504840000|2022-03-17 08:14:00|657.66|655.26|656.82|654.42|657.66|655.26|656.82|654.42|0
1647504850000|2022-03-17 08:14:10|656.58|654.18|656.94|654.54|657.3|654.9|656.58|654.18|0
1647504860000|2022-03-17 08:14:20|657.42|655.02|657.9|655.5|657.9|655.5|657.3|654.9|0
1647504870000|2022-03-17 08:14:30|658.38|655.98|658.98|656.58|658.98|656.58|658.38|655.98|0
1647504880000|2022-03-17 08:14:40|658.86|656.46|657.9|655.5|658.86|656.46|657.9|655.5|0
1647504890000|2022-03-17 08:14:50|657.78|655.38|657.54|655.14|658.02|655.62|657.54|655.14|0
1647504900000|2022-03-17 08:15:00|657.3|654.9|657.78|655.38|657.78|655.38|657.3|654.9|0
1647504910000|2022-03-17 08:15:10|657.3|654.9|657.06|654.66|657.3|654.9|657.06|654.66|0
1647504920000|2022-03-17 08:15:20|658.02|655.62|657.66|655.26|658.02|655.62|657.54|655.14|0
1647504930000|2022-03-17 08:15:30|657.78|655.38|658.02|655.62|658.02|655.62|657.54|655.14|0
1647504940000|2022-03-17 08:15:40|657.54|655.14|657.9|655.5|657.9|655.5|657.54|655.14|0
1647504950000|2022-03-17 08:15:50|658.14|655.74|657.78|655.38|658.26|655.86|657.78|655.38|0
1647504960000|2022-03-17 08:16:00|658.02|655.62|656.7|654.3|658.02|655.62|656.7|654.3|0
1647504970000|2022-03-17 08:16:10|657.18|654.78|656.58|654.18|657.18|654.78|656.58|654.18|0
1647504980000|2022-03-17 08:16:20|656.82|654.42|656.34|653.94|656.82|654.42|656.22|653.82|0
1647504990000|2022-03-17 08:16:30|656.94|654.54|657.54|655.14|657.54|655.14|656.94|654.54|0
1647505000000|2022-03-17 08:16:40|657.78|655.38|658.02|655.62|658.02|655.62|657.78|655.38|0
1647505010000|2022-03-17 08:16:50|658.14|655.74|658.5|656.1|658.5|656.1|658.02|655.62|0
1647505020000|2022-03-17 08:17:00|658.14|655.74|657.06|654.66|658.14|655.74|657.06|654.66|0
1647505030000|2022-03-17 08:17:10|656.7|654.3|656.82|654.42|656.82|654.42|656.46|654.06|0
1647505040000|2022-03-17 08:17:20|656.94|654.54|656.34|653.94|656.94|654.54|656.34|653.94|0
1647505050000|2022-03-17 08:17:30|657.06|654.66|656.7|654.3|657.06|654.66|656.46|654.06|0
1647505060000|2022-03-17 08:17:40|656.58|654.18|656.7|654.3|656.82|654.42|656.58|654.18|0
1647505070000|2022-03-17 08:17:50|656.82|654.42|656.1|653.7|656.82|654.42|655.86|653.46|0
1647505080000|2022-03-17 08:18:00|656.34|653.94|655.62|653.22|656.34|653.94|655.62|653.22|0
1647505090000|2022-03-17 08:18:10|656.1|653.7|655.74|653.34|656.1|653.7|655.62|653.22|0
1647505100000|2022-03-17 08:18:20|656.58|654.18|656.58|654.18|656.58|654.18|656.58|654.18|0
1647505110000|2022-03-17 08:18:30|656.7|654.3|656.46|654.06|656.7|654.3|656.46|654.06|0
1647505120000|2022-03-17 08:18:40|657.3|654.9|657.06|654.66|657.3|654.9|656.82|654.42|0
1647505130000|2022-03-17 08:18:50|656.82|654.42|656.46|654.06|656.82|654.42|656.46|654.06|0
1647505140000|2022-03-17 08:19:00|656.82|654.42|656.34|653.94|656.82|654.42|656.34|653.94|0
1647505150000|2022-03-17 08:19:10|656.22|653.82|655.98|653.58|656.22|653.82|655.86|653.46|0
1647505160000|2022-03-17 08:19:20|656.1|653.7|655.5|653.1|656.1|653.7|655.5|653.1|0
1647505170000|2022-03-17 08:19:30|655.38|652.98|656.1|653.7|656.1|653.7|655.38|652.98|0
1647505180000|2022-03-17 08:19:40|656.34|653.94|655.26|652.86|656.34|653.94|655.26|652.86|0
1647505190000|2022-03-17 08:19:50|654.9|652.5|655.38|652.98|655.5|653.1|654.9|652.5|0
1647505200000|2022-03-17 08:20:00|654.66|652.26|655.38|652.98|655.38|652.98|654.66|652.26|0
1647505210000|2022-03-17 08:20:10|655.5|653.1|655.74|653.34|655.74|653.34|655.38|652.98|0
1647505220000|2022-03-17 08:20:20|655.38|652.98|654.9|652.5|655.74|653.34|654.9|652.5|0
1647505230000|2022-03-17 08:20:30|655.26|652.86|655.86|653.46|655.86|653.46|655.26|652.86|0
1647505240000|2022-03-17 08:20:40|655.74|653.34|655.86|653.46|655.86|653.46|655.38|652.98|0
1647505250000|2022-03-17 08:20:50|655.62|653.22|656.34|653.94|656.34|653.94|655.62|653.22|0
1647505260000|2022-03-17 08:21:00|656.82|654.42|656.7|654.3|656.94|654.54|656.58|654.18|0
1647505270000|2022-03-17 08:21:10|656.58|654.18|657.54|655.14|657.54|655.14|656.58|654.18|0
1647505280000|2022-03-17 08:21:20|657.3|654.9|656.82|654.42|657.3|654.9|656.58|654.18|0
1647505290000|2022-03-17 08:21:30|656.58|654.18|657.3|654.9|657.3|654.9|656.58|654.18|0
1647505300000|2022-03-17 08:21:40|657.06|654.66|657.42|655.02|657.54|655.14|657.06|654.66|0
1647505310000|2022-03-17 08:21:50|657.78|655.38|658.5|656.1|658.5|656.1|657.78|655.38|0
1647505320000|2022-03-17 08:22:00|658.26|655.86|657.78|655.38|658.26|655.86|657.78|655.38|0
1647505330000|2022-03-17 08:22:10|657.9|655.5|657.9|655.5|657.9|655.5|657.9|655.5|0
1647505340000|2022-03-17 08:22:20|657.78|655.38|658.02|655.62|658.26|655.86|657.78|655.38|0
1647505350000|2022-03-17 08:22:30|657.42|655.02|657.18|654.78|657.78|655.38|657.18|654.78|0
1647505360000|2022-03-17 08:22:40|657.54|655.14|658.26|655.86|658.38|655.98|657.54|655.14|0
1647505370000|2022-03-17 08:22:50|658.38|655.98|658.38|655.98|658.5|656.1|658.38|655.98|0
1647505380000|2022-03-17 08:23:00|658.02|655.62|657.3|654.9|658.02|655.62|657.3|654.9|0
1647505390000|2022-03-17 08:23:10|657.54|655.14|656.58|654.18|657.54|655.14|656.58|654.18|0
1647505400000|2022-03-17 08:23:20|656.34|653.94|656.22|653.82|656.46|654.06|656.1|653.7|0
1647505410000|2022-03-17 08:23:30|656.82|654.42|657.3|654.9|657.3|654.9|656.7|654.3|0
1647505420000|2022-03-17 08:23:40|657.42|655.02|657.06|654.66|657.42|655.02|656.82|654.42|0
1647505430000|2022-03-17 08:23:50|656.58|654.18|656.1|653.7|656.58|654.18|656.1|653.7|0
1647505440000|2022-03-17 08:24:00|655.62|653.22|655.86|653.46|655.86|653.46|655.62|653.22|0
1647505450000|2022-03-17 08:24:10|655.62|653.22|655.26|652.86|655.62|653.22|655.26|652.86|0
1647505460000|2022-03-17 08:24:20|654.9|652.5|654.9|652.5|654.9|652.5|654.42|652.02|0
1647505470000|2022-03-17 08:24:30|655.14|652.74|655.14|652.74|655.62|653.22|654.9|652.5|0
1647505480000|2022-03-17 08:24:40|655.62|653.22|655.62|653.22|655.62|653.22|655.38|652.98|0
1647505490000|2022-03-17 08:24:50|655.5|653.1|656.34|653.94|656.34|653.94|655.5|653.1|0
1647505500000|2022-03-17 08:25:00|656.1|653.7|655.14|652.74|656.1|653.7|655.14|652.74|0
1647505510000|2022-03-17 08:25:10|654.9|652.5|654.9|652.5|655.38|652.98|654.9|652.5|0
1647505520000|2022-03-17 08:25:20|655.14|652.74|654.54|652.14|655.14|652.74|654.54|652.14|0
1647505530000|2022-03-17 08:25:30|654.42|652.02|653.22|650.82|654.42|652.02|653.22|650.82|0
1647505540000|2022-03-17 08:25:40|653.46|651.06|653.7|651.3|653.7|651.3|653.46|651.06|0
1647505550000|2022-03-17 08:25:50|653.94|651.54|653.46|651.06|653.94|651.54|653.46|651.06|0
1647505560000|2022-03-17 08:26:00|653.22|650.82|653.1|650.7|653.22|650.82|652.98|650.58|0
1647505570000|2022-03-17 08:26:10|652.74|650.34|653.58|651.18|653.58|651.18|652.74|650.34|0
1647505580000|2022-03-17 08:26:20|653.7|651.3|653.46|651.06|653.7|651.3|653.46|651.06|0
1647505590000|2022-03-17 08:26:30|653.58|651.18|653.46|651.06|653.58|651.18|653.46|651.06|0
1647505600000|2022-03-17 08:26:40|653.94|651.54|653.94|651.54|653.94|651.54|653.58|651.18|0
1647505610000|2022-03-17 08:26:50|653.46|651.06|652.26|649.86|653.46|651.06|652.26|649.86|0
1647505620000|2022-03-17 08:27:00|651.78|649.38|652.14|649.74|652.5|650.1|651.78|649.38|0
1647505630000|2022-03-17 08:27:10|652.26|649.86|652.02|649.62|652.26|649.86|652.02|649.62|0
1647505640000|2022-03-17 08:27:20|652.26|649.86|651.78|649.38|652.26|649.86|651.78|649.38|0
1647505650000|2022-03-17 08:27:30|651.54|649.14|651.66|649.26|651.78|649.38|651.54|649.14|0
1647505660000|2022-03-17 08:27:40|651.54|649.14|651.78|649.38|651.9|649.5|651.54|649.14|0
1647505670000|2022-03-17 08:27:50|651.9|649.5|652.14|649.74|652.14|649.74|651.9|649.5|0
1647505680000|2022-03-17 08:28:00|652.02|649.62|652.02|649.62|652.02|649.62|651.9|649.5|0
1647505690000|2022-03-17 08:28:10|651.78|649.38|651.9|649.5|651.9|649.5|651.78|649.38|0
1647505700000|2022-03-17 08:28:20|652.02|649.62|652.02|649.62|652.26|649.86|652.02|649.62|0
1647505710000|2022-03-17 08:28:30|651.78|649.38|652.26|649.86|652.26|649.86|651.78|649.38|0
1647505720000|2022-03-17 08:28:40|653.1|650.7|653.58|651.18|653.58|651.18|653.1|650.7|0
1647505730000|2022-03-17 08:28:50|653.7|651.3|654.18|651.78|654.18|651.78|653.7|651.3|0
1647505740000|2022-03-17 08:29:00|654.3|651.9|653.7|651.3|654.3|651.9|653.7|651.3|0
1647505750000|2022-03-17 08:29:10|653.46|651.06|653.94|651.54|653.94|651.54|653.46|651.06|0
1647505760000|2022-03-17 08:29:20|653.82|651.42|654.54|652.14|654.54|652.14|653.7|651.3|0
1647505770000|2022-03-17 08:29:30|654.18|651.78|654.3|651.9|654.3|651.9|654.18|651.78|0
1647505780000|2022-03-17 08:29:40|654.18|651.78|654.06|651.66|654.42|652.02|654.06|651.66|0
1647505790000|2022-03-17 08:29:50|654.42|652.02|654.54|652.14|654.54|652.14|654.42|652.02|0
1647505800000|2022-03-17 08:30:00|654.3|651.9|654.66|652.26|654.66|652.26|654.3|651.9|0
1647505810000|2022-03-17 08:30:10|654.42|652.02|653.82|651.42|654.42|652.02|653.82|651.42|0
1647505820000|2022-03-17 08:30:20|653.58|651.18|652.62|650.22|653.58|651.18|652.5|650.1|0
1647505830000|2022-03-17 08:30:30|652.98|650.58|652.5|650.1|652.98|650.58|652.5|650.1|0
1647505840000|2022-03-17 08:30:40|652.38|649.98|652.98|650.58|653.1|650.7|652.38|649.98|0
1647505850000|2022-03-17 08:30:50|652.74|650.34|652.5|650.1|652.74|650.34|652.5|650.1|0
1647505860000|2022-03-17 08:31:00|652.62|650.22|652.5|650.1|652.62|650.22|652.26|649.86|0
1647505870000|2022-03-17 08:31:10|652.74|650.34|652.5|650.1|652.74|650.34|652.5|650.1|0
1647505880000|2022-03-17 08:31:20|652.74|650.34|653.82|651.42|653.82|651.42|652.74|650.34|0
1647505890000|2022-03-17 08:31:30|653.94|651.54|653.82|651.42|653.94|651.54|653.82|651.42|0
1647505900000|2022-03-17 08:31:40|654.06|651.66|653.46|651.06|654.06|651.66|653.46|651.06|0
1647505910000|2022-03-17 08:31:50|652.98|650.58|652.98|650.58|652.98|650.58|652.98|650.58|0
1647505920000|2022-03-17 08:32:00|652.62|650.22|652.62|650.22|652.74|650.34|652.5|650.1|0
1647505930000|2022-03-17 08:32:10|652.5|650.1|653.22|650.82|653.22|650.82|652.5|650.1|0
1647505940000|2022-03-17 08:32:20|653.46|651.06|653.46|651.06|653.58|651.18|653.46|651.06|0
1647505950000|2022-03-17 08:32:30|654.18|651.78|653.7|651.3|654.3|651.9|653.7|651.3|0
1647505960000|2022-03-17 08:32:40|655.14|652.74|655.98|653.58|655.98|653.58|655.14|652.74|0
1647505970000|2022-03-17 08:32:50|656.22|653.82|656.1|653.7|656.34|653.94|656.1|653.7|0
1647505980000|2022-03-17 08:33:00|656.34|653.94|655.38|652.98|656.34|653.94|655.26|652.86|0
1647505990000|2022-03-17 08:33:10|655.86|653.46|655.62|653.22|655.86|653.46|655.62|653.22|0
1647506000000|2022-03-17 08:33:20|655.5|653.1|655.86|653.46|655.98|653.58|655.5|653.1|0
1647506010000|2022-03-17 08:33:30|656.1|653.7|656.46|654.06|656.46|654.06|656.1|653.7|0
1647506020000|2022-03-17 08:33:40|656.58|654.18|656.58|654.18|657.06|654.66|656.46|654.06|0
1647506030000|2022-03-17 08:33:50|656.46|654.06|656.7|654.3|656.7|654.3|656.46|654.06|0
1647506040000|2022-03-17 08:34:00|656.58|654.18|656.94|654.54|656.94|654.54|656.58|654.18|0
1647506050000|2022-03-17 08:34:10|657.06|654.66|656.58|654.18|657.3|654.9|656.58|654.18|0
1647506060000|2022-03-17 08:34:20|657.06|654.66|657.06|654.66|657.06|654.66|656.82|654.42|0
1647506070000|2022-03-17 08:34:30|657.3|654.9|657.3|654.9|657.3|654.9|657.18|654.78|0
1647506080000|2022-03-17 08:34:40|657.18|654.78|657.18|654.78|657.18|654.78|657.06|654.66|0
1647506090000|2022-03-17 08:34:50|657.06|654.66|657.3|654.9|657.3|654.9|657.06|654.66|0
1647506100000|2022-03-17 08:35:00|657.18|654.78|658.74|656.34|658.74|656.34|654.9|652.5|0
1647506110000|2022-03-17 08:35:10|658.98|656.58|658.74|656.34|658.98|656.58|658.74|656.34|0
1647506120000|2022-03-17 08:35:20|658.98|656.58|659.1|656.7|659.1|656.7|658.98|656.58|0
1647506130000|2022-03-17 08:35:30|658.98|656.58|658.26|655.86|658.98|656.58|658.26|655.86|0
1647506140000|2022-03-17 08:35:40|658.14|655.74|658.98|656.58|658.98|656.58|658.02|655.62|0
1647506150000|2022-03-17 08:35:50|659.1|656.7|659.46|657.06|659.46|657.06|659.1|656.7|0
1647506160000|2022-03-17 08:36:00|659.34|656.94|658.26|655.86|659.34|656.94|658.26|655.86|0
1647506170000|2022-03-17 08:36:10|657.9|655.5|657.54|655.14|658.02|655.62|657.54|655.14|0
1647506180000|2022-03-17 08:36:20|657.78|655.38|657.9|655.5|658.02|655.62|657.78|655.38|0
1647506190000|2022-03-17 08:36:30|657.78|655.38|657.42|655.02|658.02|655.62|657.42|655.02|0
1647506200000|2022-03-17 08:36:40|657.3|654.9|657.54|655.14|657.54|655.14|657.3|654.9|0
1647506210000|2022-03-17 08:36:50|657.42|655.02|657.3|654.9|657.54|655.14|657.3|654.9|0
1647506220000|2022-03-17 08:37:00|658.02|655.62|657.78|655.38|658.02|655.62|657.66|655.26|0
1647506230000|2022-03-17 08:37:10|658.02|655.62|657.9|655.5|658.02|655.62|657.54|655.14|0
1647506240000|2022-03-17 08:37:20|658.02|655.62|657.66|655.26|658.02|655.62|657.66|655.26|0
1647506250000|2022-03-17 08:37:30|657.78|655.38|657.54|655.14|657.78|655.38|657.54|655.14|0
1647506260000|2022-03-17 08:37:40|657.9|655.5|657.54|655.14|657.9|655.5|657.06|654.66|0
1647506270000|2022-03-17 08:37:50|657.42|655.02|657.54|655.14|657.54|655.14|657.42|655.02|0
1647506280000|2022-03-17 08:38:00|657.3|654.9|657.18|654.78|657.3|654.9|656.94|654.54|0
1647506290000|2022-03-17 08:38:10|657.54|655.14|657.78|655.38|657.78|655.38|657.54|655.14|0
1647506300000|2022-03-17 08:38:20|657.66|655.26|658.02|655.62|658.26|655.86|657.66|655.26|0
1647506310000|2022-03-17 08:38:30|658.14|655.74|658.14|655.74|658.14|655.74|657.9|655.5|0
1647506320000|2022-03-17 08:38:40|658.38|655.98|659.22|656.82|659.22|656.82|658.38|655.98|0
1647506330000|2022-03-17 08:38:50|659.34|656.94|659.46|657.06|659.46|657.06|658.98|656.58|0
1647506340000|2022-03-17 08:39:00|659.34|656.94|658.02|655.62|659.34|656.94|658.02|655.62|0
1647506350000|2022-03-17 08:39:10|658.5|656.1|658.5|656.1|658.62|656.22|658.5|656.1|0
1647506360000|2022-03-17 08:39:20|658.38|655.98|658.38|655.98|658.38|655.98|658.26|655.86|0
1647506370000|2022-03-17 08:39:30|658.02|655.62|658.26|655.86|658.26|655.86|658.02|655.62|0
1647506380000|2022-03-17 08:39:40|658.62|656.22|658.74|656.34|658.98|656.58|658.62|656.22|0
1647506390000|2022-03-17 08:39:50|658.98|656.58|658.62|656.22|658.98|656.58|658.5|656.1|0
1647506400000|2022-03-17 08:40:00|658.74|656.34|658.74|656.34|658.98|656.58|658.62|656.22|0
1647506410000|2022-03-17 08:40:10|658.62|656.22|658.98|656.58|658.98|656.58|658.62|656.22|0
1647506420000|2022-03-17 08:40:20|658.74|656.34|658.74|656.34|658.74|656.34|658.74|656.34|0
1647506430000|2022-03-17 08:40:30|658.62|656.22|658.14|655.74|658.62|656.22|658.14|655.74|0
1647506440000|2022-03-17 08:40:40|658.02|655.62|658.5|656.1|658.5|656.1|658.02|655.62|0
1647506450000|2022-03-17 08:40:50|658.38|655.98|657.78|655.38|658.38|655.98|657.78|655.38|0
1647506460000|2022-03-17 08:41:00|658.02|655.62|657.78|655.38|658.02|655.62|657.78|655.38|0
1647506470000|2022-03-17 08:41:10|657.9|655.5|657.78|655.38|657.9|655.5|657.78|655.38|0
1647506480000|2022-03-17 08:41:20|657.66|655.26|657.78|655.38|657.78|655.38|657.66|655.26|0
1647506490000|2022-03-17 08:41:30|657.66|655.26|658.26|655.86|658.26|655.86|657.66|655.26|0
1647506500000|2022-03-17 08:41:40|658.02|655.62|658.02|655.62|658.02|655.62|657.78|655.38|0
1647506510000|2022-03-17 08:41:50|658.38|655.98|658.74|656.34|658.74|656.34|658.38|655.98|0
1647506520000|2022-03-17 08:42:00|658.5|656.1|658.02|655.62|658.74|656.34|658.02|655.62|0
1647506530000|2022-03-17 08:42:10|657.78|655.38|658.26|655.86|658.26|655.86|657.78|655.38|0
1647506540000|2022-03-17 08:42:20|658.5|656.1|658.14|655.74|658.5|656.1|658.14|655.74|0
1647506550000|2022-03-17 08:42:30|658.38|655.98|658.5|656.1|658.5|656.1|658.38|655.98|0
1647506560000|2022-03-17 08:42:40|658.72|656.32|658.61|656.21|658.85|656.45|658.61|656.21|0
1647506570000|2022-03-17 08:42:50|658.85|656.45|658.13|655.73|658.85|656.45|657.89|655.49|0
1647506580000|2022-03-17 08:43:00|658.25|655.85|658.61|656.21|658.97|656.57|658.25|655.85|0
1647506590000|2022-03-17 08:43:10|658.85|656.45|658.85|656.45|659.09|656.69|658.85|656.45|0
1647506600000|2022-03-17 08:43:20|658.97|656.57|659.57|657.17|659.57|657.17|658.97|656.57|0
1647506610000|2022-03-17 08:43:30|659.69|657.29|660.04|657.64|660.04|657.64|659.69|657.29|0
1647506620000|2022-03-17 08:43:40|660.41|658.01|660.52|658.12|660.52|658.12|660.28|657.88|0
1647506630000|2022-03-17 08:43:50|661|658.6|661.37|658.97|661.48|659.08|661|658.6|0
1647506640000|2022-03-17 08:44:00|661.61|659.21|661.96|659.56|661.96|659.56|661.61|659.21|0
1647506650000|2022-03-17 08:44:10|662.44|660.04|660.28|657.88|662.44|660.04|660.28|657.88|0
1647506660000|2022-03-17 08:44:20|659.81|657.41|660.04|657.64|660.04|657.64|659.81|657.41|0
1647506670000|2022-03-17 08:44:30|659.93|657.53|660.28|657.88|660.28|657.88|659.93|657.53|0
1647506680000|2022-03-17 08:44:40|660.04|657.64|659.57|657.17|660.04|657.64|659.57|657.17|0
1647506690000|2022-03-17 08:44:50|659.81|657.41|659.81|657.41|659.81|657.41|659.81|657.41|0
1647506700000|2022-03-17 08:45:00|659.69|657.29|659.57|657.17|659.69|657.29|659.57|657.17|0
1647506710000|2022-03-17 08:45:10|659.33|656.93|659.09|656.69|659.33|656.93|659.09|656.69|0
1647506720000|2022-03-17 08:45:20|658.85|656.45|658.49|656.09|658.85|656.45|658.49|656.09|0
1647506730000|2022-03-17 08:45:30|658.25|655.85|658.25|655.85|658.49|656.09|658.25|655.85|0
1647506740000|2022-03-17 08:45:40|657.65|655.25|657.65|655.25|657.78|655.38|657.41|655.01|0
1647506750000|2022-03-17 08:45:50|657.54|655.14|657.54|655.14|657.65|655.25|657.54|655.14|0
1647506760000|2022-03-17 08:46:00|657.65|655.25|656.93|654.53|657.65|655.25|656.93|654.53|0
1647506770000|2022-03-17 08:46:10|657.3|654.9|657.41|655.01|657.41|655.01|657.3|654.9|0
1647506780000|2022-03-17 08:46:20|657.65|655.25|657.41|655.01|657.65|655.25|657.41|655.01|0
1647506790000|2022-03-17 08:46:30|657.17|654.77|657.17|654.77|657.17|654.77|657.17|654.77|0
1647506800000|2022-03-17 08:46:40|656.21|653.81|656.1|653.7|656.21|653.81|655.86|653.46|0
1647506810000|2022-03-17 08:46:50|656.21|653.81|656.45|654.05|656.45|654.05|655.98|653.58|0
1647506820000|2022-03-17 08:47:00|656.93|654.53|656.93|654.53|656.93|654.53|656.93|654.53|0
1647506830000|2022-03-17 08:47:10|656.82|654.42|657.06|654.66|657.17|654.77|656.82|654.42|0
1647506840000|2022-03-17 08:47:20|657.41|655.01|657.41|655.01|657.65|655.25|657.17|654.77|0
1647506850000|2022-03-17 08:47:30|657.54|655.14|657.41|655.01|657.65|655.25|657.41|655.01|0
1647506860000|2022-03-17 08:47:40|657.54|655.14|657.89|655.49|657.89|655.49|657.41|655.01|0
1647506870000|2022-03-17 08:47:50|657.77|655.37|658.97|656.57|658.97|656.57|657.77|655.37|0
1647506880000|2022-03-17 08:48:00|658.61|656.21|658.37|655.97|658.85|656.45|658.37|655.97|0
1647506890000|2022-03-17 08:48:10|657.89|655.49|657.41|655.01|658.13|655.73|657.41|655.01|0
1647506900000|2022-03-17 08:48:20|657.65|655.25|658.13|655.73|658.13|655.73|657.65|655.25|0
1647506910000|2022-03-17 08:48:30|658.61|656.21|658.25|655.85|658.61|656.21|658.13|655.73|0
1647506920000|2022-03-17 08:48:40|658.37|655.97|657.89|655.49|658.37|655.97|657.89|655.49|0
1647506930000|2022-03-17 08:48:50|658.13|655.73|657.77|655.37|658.13|655.73|657.77|655.37|0
1647506940000|2022-03-17 08:49:00|657.65|655.25|657.89|655.49|657.89|655.49|657.65|655.25|0
1647506950000|2022-03-17 08:49:10|657.77|655.37|657.77|655.37|657.89|655.49|657.65|655.25|0
1647506960000|2022-03-17 08:49:20|657.89|655.49|657.89|655.49|657.89|655.49|657.89|655.49|0
1647506970000|2022-03-17 08:49:30|658.37|655.97|658.61|656.21|658.61|656.21|658.37|655.97|0
1647506980000|2022-03-17 08:49:40|658.85|656.45|658.97|656.57|658.97|656.57|658.85|656.45|0
1647506990000|2022-03-17 08:49:50|659.09|656.69|659.57|657.17|659.57|657.17|659.09|656.69|0
1647507000000|2022-03-17 08:50:00|659.8|657.4|660.28|657.88|660.41|658.01|659.8|657.4|0
1647507010000|2022-03-17 08:50:10|659.8|657.4|659.57|657.17|659.93|657.53|659.57|657.17|0
1647507020000|2022-03-17 08:50:20|659.69|657.29|659.69|657.29|659.69|657.29|659.57|657.17|0
1647507030000|2022-03-17 08:50:30|659.93|657.53|660.17|657.77|660.17|657.77|659.93|657.53|0
1647507040000|2022-03-17 08:50:40|659.8|657.4|659.69|657.29|660.04|657.64|659.69|657.29|0
1647507050000|2022-03-17 08:50:50|659.8|657.4|659.09|656.69|659.8|657.4|659.09|656.69|0
1647507060000|2022-03-17 08:51:00|658.85|656.45|658.73|656.33|658.85|656.45|658.61|656.21|0
1647507070000|2022-03-17 08:51:10|658.61|656.21|658.61|656.21|658.73|656.33|658.25|655.85|0
1647507080000|2022-03-17 08:51:20|658.37|655.97|658.97|656.57|658.97|656.57|658.37|655.97|0
1647507090000|2022-03-17 08:51:30|659.09|656.69|659.09|656.69|659.09|656.69|659.09|656.69|0
1647507100000|2022-03-17 08:51:40|659.8|657.4|660.89|658.49|660.89|658.49|659.8|657.4|0
1647507110000|2022-03-17 08:51:50|661.24|658.84|661.37|658.97|661.48|659.08|661.24|658.84|0
1647507120000|2022-03-17 08:52:00|661.72|659.32|661.24|658.84|661.72|659.32|661.24|658.84|0
1647507130000|2022-03-17 08:52:10|661.48|659.08|661|658.6|661.48|659.08|661|658.6|0
1647507140000|2022-03-17 08:52:20|661.24|658.84|661|658.6|661.72|659.32|661|658.6|0
1647507150000|2022-03-17 08:52:30|661.13|658.73|661.13|658.73|661.13|658.73|661.13|658.73|0
1647507160000|2022-03-17 08:52:40|660.76|658.36|660.65|658.25|660.76|658.36|660.52|658.12|0
1647507170000|2022-03-17 08:52:50|661.72|659.32|661.48|659.08|661.72|659.32|661.48|659.08|0
1647507180000|2022-03-17 08:53:00|661.72|659.32|661.96|659.56|661.96|659.56|661.61|659.21|0
1647507190000|2022-03-17 08:53:10|661.37|658.97|661.24|658.84|661.37|658.97|661.24|658.84|0
1647507200000|2022-03-17 08:53:20|661.37|658.97|661.96|659.56|661.96|659.56|661.24|658.84|0
1647507210000|2022-03-17 08:53:30|661.72|659.32|662.08|659.68|662.08|659.68|661.72|659.32|0
1647507220000|2022-03-17 08:53:40|662.2|659.8|661.96|659.56|662.2|659.8|661.96|659.56|0
1647507230000|2022-03-17 08:53:50|662.2|659.8|661.96|659.56|662.2|659.8|661.96|659.56|0
1647507240000|2022-03-17 08:54:00|662.44|660.04|662.44|660.04|662.44|660.04|662.44|660.04|0
1647507250000|2022-03-17 08:54:10|662.2|659.8|662.56|660.16|662.56|660.16|662.2|659.8|0
1647507260000|2022-03-17 08:54:20|662.44|660.04|663.16|660.76|663.16|660.76|662.44|660.04|0
1647507270000|2022-03-17 08:54:30|663.28|660.88|662.92|660.52|663.28|660.88|662.92|660.52|0
1647507280000|2022-03-17 08:54:40|662.68|660.28|663.04|660.64|663.04|660.64|662.68|660.28|0
1647507290000|2022-03-17 08:54:50|663.16|660.76|662.68|660.28|663.16|660.76|662.68|660.28|0
1647507300000|2022-03-17 08:55:00|662.92|660.52|663.16|660.76|663.4|661|662.92|660.52|0
1647507310000|2022-03-17 08:55:10|663.28|660.88|663.4|661|663.4|661|663.28|660.88|0
1647507320000|2022-03-17 08:55:20|663.04|660.64|663.4|661|663.4|661|663.04|660.64|0
1647507330000|2022-03-17 08:55:30|663.16|660.76|663.04|660.64|663.28|660.88|663.04|660.64|0
1647507340000|2022-03-17 08:55:40|662.92|660.52|662.92|660.52|662.92|660.52|662.92|660.52|0
1647507350000|2022-03-17 08:55:50|663.16|660.76|663.4|661|663.4|661|663.16|660.76|0
1647507360000|2022-03-17 08:56:00|663.28|660.88|664.36|661.96|664.36|661.96|663.16|660.76|0
1647507370000|2022-03-17 08:56:10|664.48|662.08|665.08|662.68|665.08|662.68|664.48|662.08|0
1647507380000|2022-03-17 08:56:20|665.56|663.16|665.08|662.68|665.56|663.16|665.08|662.68|0
1647507390000|2022-03-17 08:56:30|665.32|662.92|665.68|663.28|665.68|663.28|665.32|662.92|0
1647507400000|2022-03-17 08:56:40|665.32|662.92|665.08|662.68|665.32|662.92|665.08|662.68|0
1647507410000|2022-03-17 08:56:50|665.2|662.8|664.6|662.2|665.2|662.8|664.6|662.2|0
1647507420000|2022-03-17 08:57:00|664.36|661.96|663.88|661.48|664.36|661.96|663.88|661.48|0
1647507430000|2022-03-17 08:57:10|663.4|661|663.16|660.76|663.4|661|663.16|660.76|0
1647507440000|2022-03-17 08:57:20|663.28|660.88|663.16|660.76|663.28|660.88|663.16|660.76|0
1647507450000|2022-03-17 08:57:30|663.28|660.88|663.04|660.64|663.28|660.88|662.92|660.52|0
1647507460000|2022-03-17 08:57:40|662.92|660.52|663.04|660.64|663.16|660.76|662.92|660.52|0
1647507470000|2022-03-17 08:57:50|662.68|660.28|661.48|659.08|662.68|660.28|661.48|659.08|0
1647507480000|2022-03-17 08:58:00|661|658.6|660.52|658.12|661|658.6|660.52|658.12|0
1647507490000|2022-03-17 08:58:10|660.28|657.88|660.28|657.88|660.52|658.12|660.28|657.88|0
1647507500000|2022-03-17 08:58:20|660.52|658.12|660.52|658.12|660.52|658.12|660.52|658.12|0
1647507510000|2022-03-17 08:58:30|660.65|658.25|661.24|658.84|661.24|658.84|660.52|658.12|0
1647507520000|2022-03-17 08:58:40|661.13|658.73|661.48|659.08|661.48|659.08|661.13|658.73|0
1647507530000|2022-03-17 08:58:50|661.13|658.73|660.76|658.36|661.24|658.84|660.76|658.36|0
1647507540000|2022-03-17 08:59:00|661|658.6|661|658.6|661.13|658.73|661|658.6|0
1647507550000|2022-03-17 08:59:10|660.89|658.49|660.89|658.49|660.89|658.49|660.89|658.49|0
1647507560000|2022-03-17 08:59:20|661.13|658.73|661.84|659.44|661.84|659.44|661.13|658.73|0
1647507570000|2022-03-17 08:59:30|661.96|659.56|661.96|659.56|661.96|659.56|661.84|659.44|0
1647507580000|2022-03-17 08:59:40|662.2|659.8|661.72|659.32|662.2|659.8|661.72|659.32|0
1647507590000|2022-03-17 08:59:50|661.96|659.56|661.72|659.32|661.96|659.56|661.72|659.32|0
1647507600000|2022-03-17 09:00:00|661.48|659.08|659.8|657.4|661.48|659.08|659.8|657.4|0
1647507610000|2022-03-17 09:00:10|659.56|657.16|659.56|657.16|659.56|657.16|659.56|657.16|0
1647507620000|2022-03-17 09:00:20|659.8|657.4|659.8|657.4|660.04|657.64|659.8|657.4|0
1647507630000|2022-03-17 09:00:30|659.56|657.16|659.45|657.05|659.56|657.16|659.45|657.05|0
1647507640000|2022-03-17 09:00:40|659.32|656.92|659.32|656.92|659.45|657.05|659.32|656.92|0
1647507650000|2022-03-17 09:00:50|659.69|657.29|660.28|657.88|660.28|657.88|659.69|657.29|0
1647507660000|2022-03-17 09:01:00|660.41|658.01|660.41|658.01|660.41|658.01|660.17|657.77|0
1647507670000|2022-03-17 09:01:10|661.24|658.84|661.13|658.73|661.48|659.08|661.13|658.73|0
1647507680000|2022-03-17 09:01:20|661.37|658.97|661|658.6|661.48|659.08|661|658.6|0
1647507690000|2022-03-17 09:01:30|660.89|658.49|660.28|657.88|660.89|658.49|660.28|657.88|0
1647507700000|2022-03-17 09:01:40|660.41|658.01|660.04|657.64|660.41|658.01|660.04|657.64|0
1647507710000|2022-03-17 09:01:50|660.17|657.77|660.17|657.77|660.17|657.77|660.17|657.77|0
1647507720000|2022-03-17 09:02:00|660.28|657.88|660.28|657.88|660.52|658.12|660.28|657.88|0
1647507730000|2022-03-17 09:02:10|660.04|657.64|659.8|657.4|660.28|657.88|659.8|657.4|0
1647507740000|2022-03-17 09:02:20|659.93|657.53|660.04|657.64|660.04|657.64|659.8|657.4|0
1647507750000|2022-03-17 09:02:30|660.17|657.77|660.04|657.64|660.28|657.88|660.04|657.64|0
1647507760000|2022-03-17 09:02:40|659.93|657.53|659.32|656.92|659.93|657.53|659.32|656.92|0
1647507770000|2022-03-17 09:02:50|659.45|657.05|659.21|656.81|659.45|657.05|659.21|656.81|0
1647507780000|2022-03-17 09:03:00|659.32|656.92|659.56|657.16|659.56|657.16|659.32|656.92|0
1647507790000|2022-03-17 09:03:10|659.32|656.92|659.56|657.16|659.56|657.16|659.32|656.92|0
1647507800000|2022-03-17 09:03:20|659.69|657.29|659.32|656.92|659.69|657.29|659.32|656.92|0
1647507810000|2022-03-17 09:03:30|659.08|656.68|659.69|657.29|659.69|657.29|659.08|656.68|0
1647507820000|2022-03-17 09:03:40|659.8|657.4|660.17|657.77|660.17|657.77|659.8|657.4|0
1647507830000|2022-03-17 09:03:50|660.28|657.88|660.04|657.64|660.28|657.88|659.93|657.53|0
1647507840000|2022-03-17 09:04:00|660.17|657.77|659.8|657.4|660.17|657.77|659.8|657.4|0
1647507850000|2022-03-17 09:04:10|659.56|657.16|659.08|656.68|659.56|657.16|659.08|656.68|0
1647507860000|2022-03-17 09:04:20|659.45|657.05|659.56|657.16|659.56|657.16|659.45|657.05|0
1647507870000|2022-03-17 09:04:30|660.04|657.64|660.28|657.88|660.28|657.88|660.04|657.64|0
1647507880000|2022-03-17 09:04:40|660.41|658.01|660.76|658.36|660.76|658.36|660.41|658.01|0
1647507890000|2022-03-17 09:04:50|660.89|658.49|661.24|658.84|661.24|658.84|660.89|658.49|0
1647507900000|2022-03-17 09:05:00|661.48|659.08|661.72|659.32|661.72|659.32|661.48|659.08|0
1647507910000|2022-03-17 09:05:10|661.96|659.56|662.68|660.28|662.68|660.28|661.96|659.56|0
1647507920000|2022-03-17 09:05:20|662.44|660.04|662.44|660.04|662.44|660.04|662.44|660.04|0
1647507930000|2022-03-17 09:05:30|662.56|660.16|662.56|660.16|662.68|660.28|662.32|659.92|0
1647507940000|2022-03-17 09:05:40|662.68|660.28|663.4|661|663.4|661|662.68|660.28|0
1647507950000|2022-03-17 09:05:50|663.16|660.76|662.92|660.52|663.16|660.76|662.92|660.52|0
1647507960000|2022-03-17 09:06:00|662.2|659.8|661.48|659.08|662.44|660.04|661.48|659.08|0
1647507970000|2022-03-17 09:06:10|661.72|659.32|661.48|659.08|661.72|659.32|661.48|659.08|0
1647507980000|2022-03-17 09:06:20|661.12|658.72|661.72|659.32|661.72|659.32|661.12|658.72|0
1647507990000|2022-03-17 09:06:30|662.68|660.28|662.44|660.04|662.68|660.28|662.32|659.92|0
1647508000000|2022-03-17 09:06:40|662.92|660.52|662.92|660.52|662.92|660.52|662.92|660.52|0
1647508010000|2022-03-17 09:06:50|663.64|661.24|663.64|661.24|663.64|661.24|663.4|661|0
1647508020000|2022-03-17 09:07:00|663.4|661|663.64|661.24|663.64|661.24|663.16|660.76|0
1647508030000|2022-03-17 09:07:10|663.28|660.88|663.4|661|663.88|661.48|663.28|660.88|0
1647508040000|2022-03-17 09:07:20|663.64|661.24|664.12|661.72|664.12|661.72|663.64|661.24|0
1647508050000|2022-03-17 09:07:30|664.48|662.08|664.24|661.84|664.48|662.08|664.24|661.84|0
1647508060000|2022-03-17 09:07:40|664.36|661.96|663.88|661.48|664.36|661.96|663.88|661.48|0
1647508070000|2022-03-17 09:07:50|663.4|661|663.88|661.48|663.88|661.48|663.4|661|0
1647508080000|2022-03-17 09:08:00|663.4|661|662.92|660.52|663.4|661|662.92|660.52|0
1647508090000|2022-03-17 09:08:10|662.68|660.28|662.68|660.28|662.68|660.28|662.68|660.28|0
1647508100000|2022-03-17 09:08:20|662.92|660.52|662.68|660.28|662.92|660.52|662.68|660.28|0
1647508110000|2022-03-17 09:08:30|662.44|660.04|662.2|659.8|662.44|660.04|662.2|659.8|0
1647508120000|2022-03-17 09:08:40|662.44|660.04|662.68|660.28|662.68|660.28|662.2|659.8|0
1647508130000|2022-03-17 09:08:50|662.92|660.52|663.16|660.76|663.16|660.76|662.92|660.52|0
1647508140000|2022-03-17 09:09:00|663.64|661.24|663.88|661.48|663.88|661.48|663.64|661.24|0
1647508150000|2022-03-17 09:09:10|663.64|661.24|663.4|661|663.64|661.24|663.16|660.76|0
1647508170000|2022-03-17 09:09:30|663.64|661.24|663.16|660.76|663.64|661.24|663.16|660.76|0
1647508180000|2022-03-17 09:09:40|662.92|660.52|663.16|660.76|663.16|660.76|662.92|660.52|0
1647508190000|2022-03-17 09:09:50|662.92|660.52|663.04|660.64|663.04|660.64|662.92|660.52|0
1647508200000|2022-03-17 09:10:00|662.92|660.52|663.52|661.12|663.64|661.24|662.92|660.52|0
1647508210000|2022-03-17 09:10:10|663.76|661.36|663.88|661.48|663.88|661.48|663.52|661.12|0
1647508220000|2022-03-17 09:10:20|663.76|661.36|664|661.6|664.12|661.72|663.76|661.36|0
1647508230000|2022-03-17 09:10:30|664.36|661.96|663.88|661.48|664.36|661.96|663.88|661.48|0
1647508240000|2022-03-17 09:10:40|663.64|661.24|663.64|661.24|663.64|661.24|663.4|661|0
1647508250000|2022-03-17 09:10:50|663.4|661|663.4|661|663.4|661|663.16|660.76|0
1647508260000|2022-03-17 09:11:00|663.64|661.24|663.64|661.24|663.76|661.36|663.64|661.24|0
1647508270000|2022-03-17 09:11:10|663.76|661.36|664.59|662.19|664.59|662.19|663.76|661.36|0
1647508280000|2022-03-17 09:11:20|664.96|662.56|665.07|662.67|665.31|662.91|664.96|662.56|0
1647508290000|2022-03-17 09:11:30|664.83|662.43|665.55|663.15|665.55|663.15|664.83|662.43|0
1647508300000|2022-03-17 09:11:40|666.75|664.35|664.83|662.43|666.75|664.35|664.83|662.43|0
1647508310000|2022-03-17 09:11:50|664.12|661.72|663.16|660.76|664.12|661.72|663.16|660.76|0
1647508320000|2022-03-17 09:12:00|663.4|661|663.4|661|663.4|661|663.16|660.76|0
1647508330000|2022-03-17 09:12:10|663.16|660.76|662.2|659.8|663.16|660.76|662.2|659.8|0
1647508340000|2022-03-17 09:12:20|662.68|660.28|663.16|660.76|663.28|660.88|662.68|660.28|0
1647508350000|2022-03-17 09:12:30|662.92|660.52|663.04|660.64|663.16|660.76|662.92|660.52|0
1647508360000|2022-03-17 09:12:40|662.92|660.52|663.16|660.76|663.4|661|662.92|660.52|0
1647508370000|2022-03-17 09:12:50|662.92|660.52|663.64|661.24|663.88|661.48|662.92|660.52|0
1647508380000|2022-03-17 09:13:00|663.16|660.76|662.68|660.28|663.16|660.76|662.68|660.28|0
1647508390000|2022-03-17 09:13:10|662.8|660.4|663.28|660.88|663.4|661|662.8|660.4|0
1647508400000|2022-03-17 09:13:20|663.16|660.76|663.16|660.76|663.4|661|663.16|660.76|0
1647508410000|2022-03-17 09:13:30|662.68|660.28|663.16|660.76|663.16|660.76|662.68|660.28|0
1647508420000|2022-03-17 09:13:40|663.4|661|662.68|660.28|663.4|661|662.68|660.28|0
1647508430000|2022-03-17 09:13:50|663.04|660.64|663.64|661.24|663.64|661.24|663.04|660.64|0
1647508440000|2022-03-17 09:14:00|663.88|661.48|663.64|661.24|663.88|661.48|663.64|661.24|0
1647508450000|2022-03-17 09:14:10|663.16|660.76|663.16|660.76|663.28|660.88|662.92|660.52|0
1647508470000|2022-03-17 09:14:30|662.92|660.52|663.16|660.76|663.16|660.76|662.92|660.52|0
1647508480000|2022-03-17 09:14:40|662.92|660.52|663.64|661.24|663.64|661.24|662.92|660.52|0
1647508490000|2022-03-17 09:14:50|663.88|661.48|664.35|661.95|664.35|661.95|663.88|661.48|0
1647508500000|2022-03-17 09:15:00|664.24|661.84|662.92|660.52|664.35|661.95|662.92|660.52|0
1647508510000|2022-03-17 09:15:10|663.16|660.76|664.83|662.43|664.83|662.43|663.16|660.76|0
1647508520000|2022-03-17 09:15:20|664.96|662.56|664.83|662.43|664.96|662.56|664.72|662.32|0
1647508530000|2022-03-17 09:15:30|664.59|662.19|665.31|662.91|665.31|662.91|664.59|662.19|0
1647508540000|2022-03-17 09:15:40|665.44|663.04|665.55|663.15|665.55|663.15|665.44|663.04|0
1647508550000|2022-03-17 09:15:50|665.92|663.52|665.79|663.39|665.92|663.52|665.79|663.39|0
1647508560000|2022-03-17 09:16:00|666.03|663.63|666.27|663.87|666.27|663.87|666.03|663.63|0
1647508570000|2022-03-17 09:16:10|666.16|663.76|665.55|663.15|666.16|663.76|665.55|663.15|0
1647508580000|2022-03-17 09:16:20|665.79|663.39|665.31|662.91|665.79|663.39|665.31|662.91|0
1647508590000|2022-03-17 09:16:30|665.44|663.04|665.55|663.15|665.79|663.39|665.44|663.04|0
1647508600000|2022-03-17 09:16:40|666.03|663.63|666.03|663.63|666.27|663.87|666.03|663.63|0
1647508610000|2022-03-17 09:16:50|665.79|663.39|665.92|663.52|666.03|663.63|665.79|663.39|0
1647508620000|2022-03-17 09:17:00|666.03|663.63|665.68|663.28|666.03|663.63|665.68|663.28|0
1647508630000|2022-03-17 09:17:10|666.03|663.63|666.03|663.63|666.03|663.63|665.55|663.15|0
1647508640000|2022-03-17 09:17:20|665.79|663.39|664.83|662.43|666.03|663.63|664.83|662.43|0
1647508650000|2022-03-17 09:17:30|664.35|661.95|664.11|661.71|664.59|662.19|664.11|661.71|0
1647508660000|2022-03-17 09:17:40|663.87|661.47|664.11|661.71|664.11|661.71|663.87|661.47|0
1647508670000|2022-03-17 09:17:50|664.48|662.08|663.28|660.88|664.48|662.08|663.16|660.76|0
1647508680000|2022-03-17 09:18:00|663.04|660.64|663.04|660.64|663.04|660.64|662.2|659.8|0
1647508690000|2022-03-17 09:18:10|663.16|660.76|663.52|661.12|663.52|661.12|663.16|660.76|0
1647508700000|2022-03-17 09:18:20|663.87|661.47|664.11|661.71|664.11|661.71|663.87|661.47|0
1647508710000|2022-03-17 09:18:30|664|661.6|664.11|661.71|664.11|661.71|664|661.6|0
1647508720000|2022-03-17 09:18:40|663.87|661.47|664.35|661.95|664.35|661.95|663.87|661.47|0
1647508730000|2022-03-17 09:18:50|664.59|662.19|664.72|662.32|664.83|662.43|664.59|662.19|0
1647508740000|2022-03-17 09:19:00|664.59|662.19|665.68|663.28|665.68|663.28|664.59|662.19|0
1647508750000|2022-03-17 09:19:10|666.27|663.87|666.03|663.63|666.27|663.87|665.92|663.52|0
1647508760000|2022-03-17 09:19:20|665.79|663.39|665.55|663.15|666.03|663.63|665.55|663.15|0
1647508770000|2022-03-17 09:19:30|666.27|663.87|666.27|663.87|666.27|663.87|666.27|663.87|0
1647508780000|2022-03-17 09:19:40|665.79|663.39|665.31|662.91|665.79|663.39|665.31|662.91|0
1647508790000|2022-03-17 09:19:50|665.44|663.04|665.79|663.39|665.79|663.39|665.44|663.04|0
1647508800000|2022-03-17 09:20:00|666.27|663.87|666.27|663.87|666.27|663.87|666.03|663.63|0
1647508810000|2022-03-17 09:20:10|666.51|664.11|667.23|664.83|667.71|665.31|666.51|664.11|0
1647508820000|2022-03-17 09:20:20|666.51|664.11|666.27|663.87|666.51|664.11|666.03|663.63|0
1647508830000|2022-03-17 09:20:30|666.03|663.63|665.07|662.67|666.03|663.63|665.07|662.67|0
1647508840000|2022-03-17 09:20:40|664.59|662.19|665.55|663.15|665.55|663.15|664.59|662.19|0
1647508850000|2022-03-17 09:20:50|665.68|663.28|665.55|663.15|665.68|663.28|665.44|663.04|0
1647508860000|2022-03-17 09:21:00|665.44|663.04|665.79|663.39|666.03|663.63|665.44|663.04|0
1647508870000|2022-03-17 09:21:10|665.92|663.52|665.55|663.15|665.92|663.52|665.55|663.15|0
1647508880000|2022-03-17 09:21:20|665.68|663.28|665.79|663.39|665.79|663.39|665.68|663.28|0
1647508890000|2022-03-17 09:21:30|665.68|663.28|665.92|663.52|665.92|663.52|665.68|663.28|0
1647508900000|2022-03-17 09:21:40|665.55|663.15|665.31|662.91|666.03|663.63|665.31|662.91|0
1647508910000|2022-03-17 09:21:50|665.55|663.15|665.07|662.67|665.55|663.15|665.07|662.67|0
1647508920000|2022-03-17 09:22:00|665.2|662.8|665.07|662.67|665.2|662.8|664.83|662.43|0
1647508930000|2022-03-17 09:22:10|665.31|662.91|664.83|662.43|665.31|662.91|664.83|662.43|0
1647508940000|2022-03-17 09:22:20|664.35|661.95|664.35|661.95|664.35|661.95|664.35|661.95|0
1647508950000|2022-03-17 09:22:30|664.11|661.71|664.35|661.95|664.35|661.95|664.11|661.71|0
1647508960000|2022-03-17 09:22:40|664.59|662.19|664.59|662.19|664.59|662.19|664.35|661.95|0
1647508970000|2022-03-17 09:22:50|664.11|661.71|663.87|661.47|664.35|661.95|663.87|661.47|0
1647508980000|2022-03-17 09:23:00|664.11|661.71|664.35|661.95|664.35|661.95|664.11|661.71|0
1647508990000|2022-03-17 09:23:10|664.24|661.84|664.35|661.95|664.35|661.95|664.24|661.84|0
1647509000000|2022-03-17 09:23:20|663.87|661.47|664|661.6|664|661.6|663.87|661.47|0
1647509010000|2022-03-17 09:23:30|663.87|661.47|664.35|661.95|664.35|661.95|663.87|661.47|0
1647509020000|2022-03-17 09:23:40|663.76|661.36|664.35|661.95|664.96|662.56|663.76|661.36|0
1647509030000|2022-03-17 09:23:50|664.59|662.19|664.59|662.19|664.72|662.32|664.59|662.19|0
1647509040000|2022-03-17 09:24:00|664.48|662.08|664.72|662.32|664.83|662.43|664.48|662.08|0
1647509050000|2022-03-17 09:24:10|663.87|661.47|663.39|660.99|663.87|661.47|663.39|660.99|0
1647509060000|2022-03-17 09:24:20|663.28|660.88|663.52|661.12|663.52|661.12|663.15|660.75|0
1647509070000|2022-03-17 09:24:30|663.39|660.99|663.87|661.47|663.87|661.47|663.39|660.99|0
1647509080000|2022-03-17 09:24:40|663.76|661.36|663.87|661.47|663.87|661.47|663.76|661.36|0
1647509090000|2022-03-17 09:24:50|663.76|661.36|663.87|661.47|663.87|661.47|663.76|661.36|0
1647509100000|2022-03-17 09:25:00|664.11|661.71|664.48|662.08|664.48|662.08|664.11|661.71|0
1647509110000|2022-03-17 09:25:10|664.35|661.95|664.72|662.32|664.72|662.32|664.35|661.95|0
1647509120000|2022-03-17 09:25:20|664.59|662.19|664.59|662.19|664.59|662.19|664.59|662.19|0
1647509130000|2022-03-17 09:25:30|664.35|661.95|664.48|662.08|664.48|662.08|664.35|661.95|0
1647509140000|2022-03-17 09:25:40|664.35|661.95|664|661.6|664.35|661.95|664|661.6|0
1647509150000|2022-03-17 09:25:50|663.63|661.23|663.76|661.36|663.76|661.36|663.63|661.23|0
1647509160000|2022-03-17 09:26:00|663.63|661.23|663.87|661.47|663.87|661.47|663.63|661.23|0
1647509170000|2022-03-17 09:26:10|663.63|661.23|663.15|660.75|663.63|661.23|663.15|660.75|0
1647509190000|2022-03-17 09:26:30|663.39|660.99|663.39|660.99|663.39|660.99|663.15|660.75|0
1647509200000|2022-03-17 09:26:40|663.15|660.75|663.39|660.99|663.63|661.23|663.15|660.75|0
1647509210000|2022-03-17 09:26:50|663.15|660.75|663.15|660.75|663.15|660.75|662.91|660.51|0
1647509220000|2022-03-17 09:27:00|663.39|660.99|663.15|660.75|663.39|660.99|663.15|660.75|0
1647509230000|2022-03-17 09:27:10|663.39|660.99|663.39|660.99|663.39|660.99|663.15|660.75|0
1647509240000|2022-03-17 09:27:20|663.28|660.88|663.15|660.75|663.39|660.99|663.15|660.75|0
1647509250000|2022-03-17 09:27:30|663.28|660.88|662.91|660.51|663.28|660.88|662.68|660.28|0
1647509260000|2022-03-17 09:27:40|662.44|660.04|662.2|659.8|662.68|660.28|662.2|659.8|0
1647509270000|2022-03-17 09:27:50|661.6|659.2|661.48|659.08|661.6|659.2|661.48|659.08|0
1647509280000|2022-03-17 09:28:00|661.24|658.84|661.96|659.56|661.96|659.56|661.24|658.84|0
1647509290000|2022-03-17 09:28:10|662.2|659.8|662.44|660.04|662.44|660.04|662.2|659.8|0
1647509300000|2022-03-17 09:28:20|662.56|660.16|663.63|661.23|663.63|661.23|662.56|660.16|0
1647509310000|2022-03-17 09:28:30|663.87|661.47|663.87|661.47|663.87|661.47|663.63|661.23|0
1647509320000|2022-03-17 09:28:40|663.63|661.23|663.39|660.99|663.63|661.23|663.39|660.99|0
1647509330000|2022-03-17 09:28:50|663.63|661.23|663.39|660.99|663.63|661.23|663.39|660.99|0
1647509340000|2022-03-17 09:29:00|663.52|661.12|663.28|660.88|663.63|661.23|663.28|660.88|0
1647509350000|2022-03-17 09:29:10|662.67|660.27|662.67|660.27|662.67|660.27|662.56|660.16|0
1647509360000|2022-03-17 09:29:20|662.44|660.04|662.67|660.27|662.67|660.27|662.44|660.04|0
1647509370000|2022-03-17 09:29:30|662.44|660.04|662.44|660.04|662.56|660.16|662.44|660.04|0
1647509380000|2022-03-17 09:29:40|662.67|660.27|662.44|660.04|662.67|660.27|662.44|660.04|0
1647509390000|2022-03-17 09:29:50|662.2|659.8|662.2|659.8|662.2|659.8|662.2|659.8|0
1647509400000|2022-03-17 09:30:00|661.96|659.56|662.91|660.51|662.91|660.51|661.84|659.44|0
1647509410000|2022-03-17 09:30:10|663.04|660.64|662.8|660.4|663.15|660.75|662.8|660.4|0
1647509420000|2022-03-17 09:30:20|662.91|660.51|662.2|659.8|662.91|660.51|662.2|659.8|0
1647509430000|2022-03-17 09:30:30|662.44|660.04|662.56|660.16|662.56|660.16|662.2|659.8|0
1647509440000|2022-03-17 09:30:40|662.91|660.51|662.91|660.51|662.91|660.51|662.67|660.27|0
1647509450000|2022-03-17 09:30:50|662.44|660.04|662.2|659.8|662.44|660.04|662.2|659.8|0
1647509460000|2022-03-17 09:31:00|661.96|659.56|662.91|660.51|662.91|660.51|661.96|659.56|0
1647509470000|2022-03-17 09:31:10|662.67|660.27|663.28|660.88|663.28|660.88|662.67|660.27|0
1647509480000|2022-03-17 09:31:20|663.39|660.99|663.15|660.75|663.39|660.99|663.15|660.75|0
1647509490000|2022-03-17 09:31:30|662.56|660.16|662.67|660.27|662.8|660.4|662.56|660.16|0
1647509500000|2022-03-17 09:31:40|663.28|660.88|663.39|660.99|663.39|660.99|663.28|660.88|0
1647509510000|2022-03-17 09:31:50|663.28|660.88|662.91|660.51|663.39|660.99|662.91|660.51|0
1647509520000|2022-03-17 09:32:00|663.04|660.64|663.04|660.64|663.28|660.88|662.91|660.51|0
1647509530000|2022-03-17 09:32:10|663.15|660.75|662.91|660.51|663.15|660.75|662.91|660.51|0
1647509540000|2022-03-17 09:32:20|663.15|660.75|663.15|660.75|663.15|660.75|663.15|660.75|0
1647509550000|2022-03-17 09:32:30|663.39|660.99|664.11|661.71|664.11|661.71|663.39|660.99|0
1647509560000|2022-03-17 09:32:40|663.87|661.47|664.11|661.71|664.11|661.71|663.87|661.47|0
1647509570000|2022-03-17 09:32:50|663.87|661.47|663.87|661.47|663.87|661.47|663.87|661.47|0
1647509580000|2022-03-17 09:33:00|664.11|661.71|664.11|661.71|664.11|661.71|663.87|661.47|0
1647509590000|2022-03-17 09:33:10|663.87|661.47|663.15|660.75|663.87|661.47|663.15|660.75|0
1647509600000|2022-03-17 09:33:20|663.39|660.99|663.39|660.99|663.87|661.47|663.28|660.88|0
1647509610000|2022-03-17 09:33:30|663.63|661.23|664.59|662.19|664.59|662.19|663.63|661.23|0
1647509620000|2022-03-17 09:33:40|664.48|662.08|664.24|661.84|664.48|662.08|664.24|661.84|0
1647509630000|2022-03-17 09:33:50|664.35|661.95|664.11|661.71|664.35|661.95|664.11|661.71|0
1647509640000|2022-03-17 09:34:00|663.87|661.47|664.35|661.95|664.35|661.95|663.87|661.47|0
1647509650000|2022-03-17 09:34:10|664.24|661.84|664.59|662.19|664.59|662.19|664.11|661.71|0
1647509660000|2022-03-17 09:34:20|664.83|662.43|665.55|663.15|665.55|663.15|664.83|662.43|0
1647509670000|2022-03-17 09:34:30|665.44|663.04|665.79|663.39|665.79|663.39|665.44|663.04|0
1647509680000|2022-03-17 09:34:40|665.55|663.15|665.55|663.15|665.55|663.15|665.55|663.15|0
1647509690000|2022-03-17 09:34:50|665.79|663.39|666.03|663.63|666.03|663.63|665.55|663.15|0
1647509700000|2022-03-17 09:35:00|666.27|663.87|667.12|664.72|667.36|664.96|666.27|663.87|0
1647509710000|2022-03-17 09:35:10|667.23|664.83|667.71|665.31|667.71|665.31|667.23|664.83|0
1647509720000|2022-03-17 09:35:20|668.43|666.03|668.67|666.27|668.67|666.27|668.43|666.03|0
1647509730000|2022-03-17 09:35:30|668.91|666.51|668.91|666.51|668.91|666.51|668.67|666.27|0
1647509740000|2022-03-17 09:35:40|669.15|666.75|669.15|666.75|669.39|666.99|669.15|666.75|0
1647509750000|2022-03-17 09:35:50|670.11|667.71|669.76|667.36|670.11|667.71|669.76|667.36|0
1647509760000|2022-03-17 09:36:00|669.87|667.47|670|667.6|670.11|667.71|669.87|667.47|0
1647509770000|2022-03-17 09:36:10|670.11|667.71|669.52|667.12|670.11|667.71|669.52|667.12|0
1647509780000|2022-03-17 09:36:20|669.39|666.99|669.39|666.99|669.63|667.23|669.15|666.75|0
1647509790000|2022-03-17 09:36:30|669.28|666.88|668.91|666.51|669.28|666.88|668.91|666.51|0
1647509800000|2022-03-17 09:36:40|668.43|666.03|668.19|665.79|668.43|666.03|668.08|665.68|0
1647509810000|2022-03-17 09:36:50|667.95|665.55|668.43|666.03|668.67|666.27|667.95|665.55|0
1647509820000|2022-03-17 09:37:00|668.67|666.27|668.43|666.03|668.67|666.27|668.43|666.03|0
1647509830000|2022-03-17 09:37:10|668.67|666.27|668.43|666.03|668.67|666.27|668.43|666.03|0
1647509840000|2022-03-17 09:37:20|668.67|666.27|668.43|666.03|668.67|666.27|668.43|666.03|0
1647509850000|2022-03-17 09:37:30|667.47|665.07|667.47|665.07|667.47|665.07|667.47|665.07|0
1647509860000|2022-03-17 09:37:40|668.19|665.79|669.15|666.75|669.15|666.75|668.19|665.79|0
1647509870000|2022-03-17 09:37:50|669.63|667.23|669.87|667.47|669.87|667.47|669.63|667.23|0
1647509880000|2022-03-17 09:38:00|669.39|666.99|669.39|666.99|669.39|666.99|669.39|666.99|0
1647509890000|2022-03-17 09:38:10|668.91|666.51|670.24|667.84|670.24|667.84|668.56|666.16|0
1647509900000|2022-03-17 09:38:20|670.11|667.71|670|667.6|670.11|667.71|669.87|667.47|0
1647509910000|2022-03-17 09:38:30|669.87|667.47|669.15|666.75|669.87|667.47|669.15|666.75|0
1647509920000|2022-03-17 09:38:40|669.39|666.99|668.91|666.51|669.39|666.99|668.91|666.51|0
1647509930000|2022-03-17 09:38:50|668.43|666.03|668.67|666.27|668.8|666.4|668.43|666.03|0
1647509940000|2022-03-17 09:39:00|668.43|666.03|668.32|665.92|668.43|666.03|668.32|665.92|0
1647509950000|2022-03-17 09:39:10|668.91|666.51|668.19|665.79|668.91|666.51|668.19|665.79|0
1647509960000|2022-03-17 09:39:20|668.43|666.03|668.43|666.03|668.43|666.03|668.32|665.92|0
1647509970000|2022-03-17 09:39:30|668.67|666.27|668.91|666.51|668.91|666.51|668.67|666.27|0
1647509980000|2022-03-17 09:39:40|668.8|666.4|668.43|666.03|668.8|666.4|668.43|666.03|0
1647509990000|2022-03-17 09:39:50|668.19|665.79|668.43|666.03|668.43|666.03|668.19|665.79|0
1647510000000|2022-03-17 09:40:00|668.19|665.79|667.71|665.31|668.19|665.79|667.47|665.07|0
1647510010000|2022-03-17 09:40:10|667.47|665.07|667.47|665.07|667.6|665.2|667.47|665.07|0
1647510020000|2022-03-17 09:40:20|667.23|664.83|667.23|664.83|667.23|664.83|667.23|664.83|0
1647510030000|2022-03-17 09:40:30|667.47|665.07|667.47|665.07|667.47|665.07|667.47|665.07|0
1647510040000|2022-03-17 09:40:40|667.23|664.83|667.71|665.31|667.84|665.44|667.23|664.83|0
1647510050000|2022-03-17 09:40:50|667.95|665.55|667.95|665.55|668.19|665.79|667.71|665.31|0
1647510060000|2022-03-17 09:41:00|667.6|665.2|667.47|665.07|667.6|665.2|667.23|664.83|0
1647510070000|2022-03-17 09:41:10|667.71|665.31|669.15|666.75|669.15|666.75|667.71|665.31|0
1647510080000|2022-03-17 09:41:20|668.91|666.51|669.39|666.99|669.39|666.99|668.91|666.51|0
1647510090000|2022-03-17 09:41:30|669.28|666.88|669.63|667.23|669.63|667.23|669.15|666.75|0
1647510110000|2022-03-17 09:41:50|669.39|666.99|669.39|666.99|669.39|666.99|669.39|666.99|0
1647510120000|2022-03-17 09:42:00|669.52|667.12|669.15|666.75|669.52|667.12|669.15|666.75|0
1647510130000|2022-03-17 09:42:10|669.28|666.88|669.04|666.64|669.28|666.88|668.91|666.51|0
1647510140000|2022-03-17 09:42:20|669.15|666.75|668.91|666.51|669.15|666.75|668.91|666.51|0
1647510150000|2022-03-17 09:42:30|668.8|666.4|668.67|666.27|668.8|666.4|668.67|666.27|0
1647510160000|2022-03-17 09:42:40|668.91|666.51|668.67|666.27|668.91|666.51|668.67|666.27|0
1647510170000|2022-03-17 09:42:50|668.91|666.51|668.43|666.03|668.91|666.51|668.43|666.03|0
1647510180000|2022-03-17 09:43:00|668.67|666.27|668.67|666.27|668.67|666.27|668.67|666.27|0
1647510190000|2022-03-17 09:43:10|668.91|666.51|668.91|666.51|668.91|666.51|668.67|666.27|0
1647510200000|2022-03-17 09:43:20|668.79|666.39|668.79|666.39|668.79|666.39|668.79|666.39|0
1647510210000|2022-03-17 09:43:30|668.91|666.51|667.95|665.55|668.91|666.51|667.95|665.55|0
1647510220000|2022-03-17 09:43:40|667.71|665.31|667.71|665.31|667.71|665.31|667.47|665.07|0
1647510230000|2022-03-17 09:43:50|667.47|665.07|666.99|664.59|667.47|665.07|666.99|664.59|0
1647510240000|2022-03-17 09:44:00|667.23|664.83|666.75|664.35|667.23|664.83|666.75|664.35|0
1647510250000|2022-03-17 09:44:10|666.99|664.59|667.71|665.31|667.71|665.31|666.99|664.59|0
1647510260000|2022-03-17 09:44:20|667.95|665.55|667.71|665.31|667.95|665.55|667.71|665.31|0
1647510270000|2022-03-17 09:44:30|667.83|665.43|668.31|665.91|668.31|665.91|667.71|665.31|0
1647510280000|2022-03-17 09:44:40|668.43|666.03|669.03|666.63|669.03|666.63|668.43|666.03|0
1647510290000|2022-03-17 09:44:50|668.91|666.51|668.55|666.15|668.91|666.51|668.43|666.03|0
1647510300000|2022-03-17 09:45:00|668.19|665.79|668.43|666.03|668.43|666.03|668.19|665.79|0
1647510310000|2022-03-17 09:45:10|668.19|665.79|667.95|665.55|668.19|665.79|667.95|665.55|0
1647510320000|2022-03-17 09:45:20|667.23|664.83|667.71|665.31|667.71|665.31|667.23|664.83|0
1647510330000|2022-03-17 09:45:30|667.47|665.07|667.47|665.07|667.59|665.19|667.47|665.07|0
1647510340000|2022-03-17 09:45:40|667.23|664.83|667.47|665.07|667.47|665.07|667.23|664.83|0
1647510350000|2022-03-17 09:45:50|667.83|665.43|667.95|665.55|667.95|665.55|667.83|665.43|0
1647510360000|2022-03-17 09:46:00|668.31|665.91|668.19|665.79|668.43|666.03|668.19|665.79|0
1647510380000|2022-03-17 09:46:20|668.43|666.03|668.19|665.79|668.43|666.03|668.19|665.79|0
1647510390000|2022-03-17 09:46:30|668.31|665.91|668.19|665.79|668.31|665.91|668.19|665.79|0
1647510400000|2022-03-17 09:46:40|667.95|665.55|667.95|665.55|667.95|665.55|667.95|665.55|0
1647510410000|2022-03-17 09:46:50|667.47|665.07|667.71|665.31|667.71|665.31|667.47|665.07|0
1647510420000|2022-03-17 09:47:00|667.83|665.43|668.67|666.27|668.67|666.27|667.83|665.43|0
1647510430000|2022-03-17 09:47:10|668.91|666.51|669.15|666.75|669.15|666.75|668.91|666.51|0
1647510440000|2022-03-17 09:47:20|669.39|666.99|669.15|666.75|669.39|666.99|668.91|666.51|0
1647510460000|2022-03-17 09:47:40|668.91|666.51|668.91|666.51|668.91|666.51|668.91|666.51|0
1647510470000|2022-03-17 09:47:50|669.27|666.87|669.15|666.75|669.39|666.99|669.15|666.75|0
1647510480000|2022-03-17 09:48:00|668.91|666.51|668.91|666.51|668.91|666.51|668.91|666.51|0
1647510490000|2022-03-17 09:48:10|668.19|665.79|668.43|666.03|668.43|666.03|668.19|665.79|0
1647510500000|2022-03-17 09:48:20|668.67|666.27|668.55|666.15|668.67|666.27|668.43|666.03|0
1647510510000|2022-03-17 09:48:30|668.67|666.27|668.67|666.27|668.67|666.27|668.55|666.15|0
1647510520000|2022-03-17 09:48:40|668.91|666.51|668.91|666.51|669.39|666.99|668.91|666.51|0
1647510530000|2022-03-17 09:48:50|669.03|666.63|669.15|666.75|669.15|666.75|668.91|666.51|0
1647510540000|2022-03-17 09:49:00|668.91|666.51|668.79|666.39|668.91|666.51|668.67|666.27|0
1647510550000|2022-03-17 09:49:10|668.67|666.27|668.55|666.15|668.79|666.39|668.55|666.15|0
1647510560000|2022-03-17 09:49:20|668.91|666.51|669.27|666.87|669.27|666.87|668.91|666.51|0
1647510570000|2022-03-17 09:49:30|669.15|666.75|669.27|666.87|669.27|666.87|668.91|666.51|0
1647510580000|2022-03-17 09:49:40|669.15|666.75|669.15|666.75|669.39|666.99|669.15|666.75|0
1647510590000|2022-03-17 09:49:50|668.91|666.51|668.91|666.51|668.91|666.51|668.91|666.51|0
1647510600000|2022-03-17 09:50:00|668.79|666.39|668.67|666.27|668.91|666.51|668.67|666.27|0
1647510620000|2022-03-17 09:50:20|669.15|666.75|669.15|666.75|669.15|666.75|669.15|666.75|0
1647510630000|2022-03-17 09:50:30|669.39|666.99|668.43|666.03|669.39|666.99|668.43|666.03|0
1647510640000|2022-03-17 09:50:40|668.19|665.79|668.67|666.27|668.67|666.27|668.19|665.79|0
1647510650000|2022-03-17 09:50:50|668.91|666.51|669.39|666.99|669.39|666.99|668.91|666.51|0
1647510660000|2022-03-17 09:51:00|669.63|667.23|669.63|667.23|669.63|667.23|669.27|666.87|0
1647510670000|2022-03-17 09:51:10|669.39|666.99|669.63|667.23|669.63|667.23|669.39|666.99|0
1647510680000|2022-03-17 09:51:20|669.39|666.99|669.27|666.87|669.39|666.99|669.27|666.87|0
1647510690000|2022-03-17 09:51:30|669.15|666.75|668.91|666.51|669.39|666.99|668.91|666.51|0
1647510700000|2022-03-17 09:51:40|669.03|666.63|669.15|666.75|669.15|666.75|669.03|666.63|0
1647510710000|2022-03-17 09:51:50|669.39|666.99|669.87|667.47|669.87|667.47|669.39|666.99|0
1647510720000|2022-03-17 09:52:00|669.63|667.23|669.75|667.35|669.87|667.47|669.63|667.23|0
1647510730000|2022-03-17 09:52:10|669.87|667.47|669.63|667.23|669.87|667.47|669.63|667.23|0
1647510740000|2022-03-17 09:52:20|669.75|667.35|669.39|666.99|669.75|667.35|669.39|666.99|0
1647510750000|2022-03-17 09:52:30|669.75|667.35|669.39|666.99|669.75|667.35|669.15|666.75|0
1647510760000|2022-03-17 09:52:40|669.51|667.11|669.39|666.99|669.51|667.11|669.39|666.99|0
1647510770000|2022-03-17 09:52:50|669.15|666.75|668.43|666.03|669.15|666.75|668.43|666.03|0
1647510780000|2022-03-17 09:53:00|668.19|665.79|667.23|664.83|668.19|665.79|667.23|664.83|0
1647510790000|2022-03-17 09:53:10|666.51|664.11|666.75|664.35|666.75|664.35|666.51|664.11|0
1647510800000|2022-03-17 09:53:20|666.99|664.59|666.75|664.35|666.99|664.59|666.75|664.35|0
1647510810000|2022-03-17 09:53:30|666.51|664.11|666.51|664.11|666.51|664.11|666.27|663.87|0
1647510820000|2022-03-17 09:53:40|666.27|663.87|666.99|664.59|666.99|664.59|666.27|663.87|0
1647510830000|2022-03-17 09:53:50|666.75|664.35|666.75|664.35|666.75|664.35|666.75|664.35|0
1647510840000|2022-03-17 09:54:00|666.87|664.47|666.99|664.59|666.99|664.59|666.75|664.35|0
1647510850000|2022-03-17 09:54:10|667.23|664.83|667.47|665.07|667.47|665.07|667.23|664.83|0
1647510860000|2022-03-17 09:54:20|667.59|665.19|667.71|665.31|667.71|665.31|667.59|665.19|0
1647510870000|2022-03-17 09:54:30|667.95|665.55|667.71|665.31|667.95|665.55|667.59|665.19|0
1647510880000|2022-03-17 09:54:40|667.59|665.19|667.83|665.43|667.83|665.43|667.59|665.19|0
1647510890000|2022-03-17 09:54:50|667.71|665.31|667.23|664.83|667.71|665.31|667.23|664.83|0
1647510900000|2022-03-17 09:55:00|666.99|664.59|666.03|663.63|666.99|664.59|666.03|663.63|0
1647510910000|2022-03-17 09:55:10|665.55|663.15|666.03|663.63|666.03|663.63|665.55|663.15|0
1647510920000|2022-03-17 09:55:20|665.79|663.39|665.79|663.39|665.79|663.39|665.55|663.15|0
1647510930000|2022-03-17 09:55:30|666.03|663.63|665.79|663.39|666.03|663.63|665.79|663.39|0
1647510940000|2022-03-17 09:55:40|665.91|663.51|665.55|663.15|665.91|663.51|665.31|662.91|0
1647510950000|2022-03-17 09:55:50|665.31|662.91|665.91|663.51|665.91|663.51|665.31|662.91|0
1647510960000|2022-03-17 09:56:00|666.03|663.63|666.03|663.63|666.15|663.75|666.03|663.63|0
1647510970000|2022-03-17 09:56:10|666.15|663.75|665.91|663.51|666.15|663.75|665.91|663.51|0
1647510980000|2022-03-17 09:56:20|665.79|663.39|665.67|663.27|666.03|663.63|665.67|663.27|0
1647510990000|2022-03-17 09:56:30|665.55|663.15|665.31|662.91|665.55|663.15|665.31|662.91|0
1647511000000|2022-03-17 09:56:40|665.19|662.79|665.79|663.39|665.79|663.39|665.19|662.79|0
1647511010000|2022-03-17 09:56:50|665.91|663.51|665.79|663.39|666.03|663.63|665.79|663.39|0
1647511020000|2022-03-17 09:57:00|665.67|663.27|665.43|663.03|665.67|663.27|665.43|663.03|0
1647511030000|2022-03-17 09:57:10|665.31|662.91|664.95|662.55|665.31|662.91|664.95|662.55|0
1647511040000|2022-03-17 09:57:20|664.83|662.43|664.83|662.43|664.83|662.43|664.59|662.19|0
1647511050000|2022-03-17 09:57:30|664.71|662.31|664.35|661.95|664.95|662.55|664.35|661.95|0
1647511060000|2022-03-17 09:57:40|664.11|661.71|664.35|661.95|664.35|661.95|664.11|661.71|0
1647511070000|2022-03-17 09:57:50|664.59|662.19|665.55|663.15|665.55|663.15|664.59|662.19|0
1647511080000|2022-03-17 09:58:00|665.79|663.39|666.27|663.87|666.27|663.87|665.79|663.39|0
1647511090000|2022-03-17 09:58:10|666.15|663.75|665.79|663.39|666.15|663.75|665.79|663.39|0
1647511100000|2022-03-17 09:58:20|665.55|663.15|665.55|663.15|665.55|663.15|665.55|663.15|0
1647511110000|2022-03-17 09:58:30|665.91|663.51|665.55|663.15|666.03|663.63|665.55|663.15|0
1647511120000|2022-03-17 09:58:40|665.31|662.91|666.03|663.63|666.03|663.63|665.31|662.91|0
1647511130000|2022-03-17 09:58:50|666.27|663.87|666.27|663.87|666.27|663.87|666.15|663.75|0
1647511140000|2022-03-17 09:59:00|666.03|663.63|665.43|663.03|666.03|663.63|665.43|663.03|0
1647511150000|2022-03-17 09:59:10|665.55|663.15|665.55|663.15|665.79|663.39|665.55|663.15|0
1647511160000|2022-03-17 09:59:20|665.07|662.67|665.07|662.67|665.31|662.91|665.07|662.67|0
1647511170000|2022-03-17 09:59:30|665.31|662.91|665.31|662.91|665.31|662.91|665.19|662.79|0
1647511180000|2022-03-17 09:59:40|664.11|661.71|664.35|661.95|664.35|661.95|664.11|661.71|0
1647511190000|2022-03-17 09:59:50|664.59|662.19|664.59|662.19|664.59|662.19|664.59|662.19|0
1647511200000|2022-03-17 10:00:00|665.07|662.67|668.31|665.91|668.31|665.91|665.07|662.67|0
1647511210000|2022-03-17 10:00:10|671.68|669.28|671.19|668.79|671.68|669.28|668.19|665.79|0
1647511220000|2022-03-17 10:00:20|673.95|671.55|674.92|672.52|674.92|672.52|672.64|670.24|0
1647511230000|2022-03-17 10:00:30|675.76|673.36|678.76|676.36|679.49|677.09|675.16|672.76|0
1647511240000|2022-03-17 10:00:40|680.21|677.81|681.17|678.77|681.17|678.77|679.01|676.61|0
1647511250000|2022-03-17 10:00:50|678.76|676.36|679.49|677.09|679.73|677.33|677.56|675.16|0
1647511260000|2022-03-17 10:01:00|679.25|676.85|678.52|676.12|679.97|677.57|678.52|676.12|0
1647511270000|2022-03-17 10:01:10|678.04|675.64|678.65|676.25|678.65|676.25|677.32|674.92|0
1647511280000|2022-03-17 10:01:20|676.12|673.72|677.56|675.16|678.17|675.77|676.12|673.72|0
1647511290000|2022-03-17 10:01:30|677.08|674.68|677.21|674.81|677.21|674.81|676.84|674.44|0
1647511300000|2022-03-17 10:01:40|680.21|677.81|680.21|677.81|680.21|677.81|680.21|677.81|0
1647511310000|2022-03-17 10:01:50|678.76|676.36|679.73|677.33|679.73|677.33|678.52|676.12|0
1647511320000|2022-03-17 10:02:00|679.97|677.57|678.28|675.88|679.97|677.57|678.28|675.88|0
1647511330000|2022-03-17 10:02:10|678.04|675.64|675.64|673.24|678.04|675.64|675.64|673.24|0
1647511340000|2022-03-17 10:02:20|676.6|674.2|679.97|677.57|680.21|677.81|676.6|674.2|0
1647511350000|2022-03-17 10:02:30|680.21|677.81|679.25|676.85|680.21|677.81|679.25|676.85|0
1647511360000|2022-03-17 10:02:40|677.81|675.41|677.57|675.17|678.05|675.65|677.57|675.17|0
1647511370000|2022-03-17 10:02:50|679.97|677.57|681.53|679.13|681.78|679.38|679.97|677.57|0
1647511380000|2022-03-17 10:03:00|680.45|678.05|679.49|677.09|680.45|678.05|679.49|677.09|0
1647511390000|2022-03-17 10:03:10|678.05|675.65|678.29|675.89|678.53|676.13|678.05|675.65|0
1647511400000|2022-03-17 10:03:20|677.57|675.17|678.29|675.89|678.29|675.89|677.33|674.93|0
1647511410000|2022-03-17 10:03:30|678.05|675.65|679.97|677.57|679.97|677.57|678.05|675.65|0
1647511420000|2022-03-17 10:03:40|680.21|677.81|680.21|677.81|680.21|677.81|679.61|677.21|0
1647511430000|2022-03-17 10:03:50|680.09|677.69|680.69|678.29|680.69|678.29|680.09|677.69|0
1647511440000|2022-03-17 10:04:00|680.93|678.53|679.85|677.45|680.93|678.53|679.85|677.45|0
1647511450000|2022-03-17 10:04:10|679.25|676.85|678.29|675.89|679.37|676.97|678.29|675.89|0
1647511460000|2022-03-17 10:04:20|678.05|675.65|678.65|676.25|678.65|676.25|677.93|675.53|0
1647511470000|2022-03-17 10:04:30|678.29|675.89|679.01|676.61|679.01|676.61|678.17|675.77|0
1647511480000|2022-03-17 10:04:40|678.77|676.37|678.41|676.01|678.77|676.37|678.41|676.01|0
1647511490000|2022-03-17 10:04:50|678.77|676.37|679.01|676.61|679.01|676.61|678.41|676.01|0
1647511500000|2022-03-17 10:05:00|678.77|676.37|679.73|677.33|679.73|677.33|678.77|676.37|0
1647511510000|2022-03-17 10:05:10|679.61|677.21|679.73|677.33|680.21|677.81|679.61|677.21|0
1647511520000|2022-03-17 10:05:20|680.21|677.81|680.69|678.29|680.69|678.29|680.21|677.81|0
1647511530000|2022-03-17 10:05:30|680.81|678.41|680.93|678.53|680.93|678.53|680.45|678.05|0
1647511540000|2022-03-17 10:05:40|681.17|678.77|681.41|679.01|681.41|679.01|680.93|678.53|0
1647511550000|2022-03-17 10:05:50|681.29|678.89|679.97|677.57|681.29|678.89|679.97|677.57|0
1647511560000|2022-03-17 10:06:00|680.57|678.17|680.21|677.81|680.93|678.53|680.21|677.81|0
1647511570000|2022-03-17 10:06:10|679.85|677.45|680.45|678.05|680.57|678.17|679.85|677.45|0
1647511580000|2022-03-17 10:06:20|679.97|677.57|679.25|676.85|679.97|677.57|679.25|676.85|0
1647511590000|2022-03-17 10:06:30|679.37|676.97|679.61|677.21|679.73|677.33|679.37|676.97|0
1647511600000|2022-03-17 10:06:40|679.25|676.85|679.25|676.85|679.25|676.85|679.01|676.61|0
1647511610000|2022-03-17 10:06:50|679.01|676.61|680.33|677.93|680.33|677.93|678.89|676.49|0
1647511620000|2022-03-17 10:07:00|680.57|678.17|681.41|679.01|681.77|679.37|680.57|678.17|0
1647511630000|2022-03-17 10:07:10|681.65|679.25|680.45|678.05|681.65|679.25|680.45|678.05|0
1647511640000|2022-03-17 10:07:20|680.21|677.81|680.45|678.05|680.57|678.17|680.21|677.81|0
1647511650000|2022-03-17 10:07:30|680.81|678.41|681.29|678.89|681.29|678.89|680.81|678.41|0
1647511660000|2022-03-17 10:07:40|682.61|680.21|681.65|679.25|682.61|680.21|681.65|679.25|0
1647511670000|2022-03-17 10:07:50|681.89|679.49|685.01|682.61|685.01|682.61|681.89|679.49|0
1647511680000|2022-03-17 10:08:00|685.74|683.34|682.98|680.58|685.74|683.34|682.98|680.58|0
1647511690000|2022-03-17 10:08:10|682.61|680.21|683.57|681.17|684.05|681.65|682.61|680.21|0
1647511700000|2022-03-17 10:08:20|683.81|681.41|684.05|681.65|684.05|681.65|683.81|681.41|0
1647511710000|2022-03-17 10:08:30|684.29|681.89|684.53|682.13|684.9|682.5|684.29|681.89|0
1647511720000|2022-03-17 10:08:40|684.29|681.89|683.81|681.41|684.77|682.37|683.81|681.41|0
1647511730000|2022-03-17 10:08:50|682.85|680.45|682.85|680.45|683.09|680.69|682.85|680.45|0
1647511740000|2022-03-17 10:09:00|683.46|681.06|683.7|681.3|683.81|681.41|683.46|681.06|0
1647511750000|2022-03-17 10:09:10|684.05|681.65|683.81|681.41|684.05|681.65|683.33|680.93|0
1647511760000|2022-03-17 10:09:20|684.42|682.02|684.66|682.26|684.77|682.37|684.29|681.89|0
1647511770000|2022-03-17 10:09:30|684.42|682.02|684.77|682.37|684.77|682.37|684.42|682.02|0
1647511780000|2022-03-17 10:09:40|684.53|682.13|683.7|681.3|684.53|682.13|683.7|681.3|0
1647511790000|2022-03-17 10:09:50|683.57|681.17|683.33|680.93|683.57|681.17|683.33|680.93|0
1647511800000|2022-03-17 10:10:00|683.94|681.54|684.18|681.78|684.29|681.89|683.94|681.54|0
1647511810000|2022-03-17 10:10:10|683.81|681.41|684.05|681.65|684.29|681.89|683.81|681.41|0
1647511820000|2022-03-17 10:10:20|684.29|681.89|684.29|681.89|684.53|682.13|684.29|681.89|0
1647511830000|2022-03-17 10:10:30|684.18|681.78|685.01|682.61|685.01|682.61|684.18|681.78|0
1647511840000|2022-03-17 10:10:40|684.53|682.13|683.81|681.41|684.66|682.26|683.81|681.41|0
1647511850000|2022-03-17 10:10:50|683.94|681.54|683.94|681.54|683.94|681.54|683.94|681.54|0
1647511860000|2022-03-17 10:11:00|684.29|681.89|684.53|682.13|684.53|682.13|684.29|681.89|0
1647511870000|2022-03-17 10:11:10|684.9|682.5|684.77|682.37|684.9|682.5|684.53|682.13|0
1647511880000|2022-03-17 10:11:20|685.01|682.61|684.53|682.13|685.01|682.61|684.53|682.13|0
1647511890000|2022-03-17 10:11:30|684.05|681.65|683.46|681.06|684.05|681.65|683.33|680.93|0
1647511900000|2022-03-17 10:11:40|683.22|680.82|682.61|680.21|683.81|681.41|682.61|680.21|0
1647511910000|2022-03-17 10:11:50|681.65|679.25|680.69|678.29|681.65|679.25|680.69|678.29|0
1647511920000|2022-03-17 10:12:00|680.21|677.81|681.41|679.01|681.41|679.01|680.21|677.81|0
1647511930000|2022-03-17 10:12:10|681.65|679.25|679.25|676.85|681.65|679.25|679.25|676.85|0
1647511940000|2022-03-17 10:12:20|678.77|676.37|678.77|676.37|679.25|676.85|678.77|676.37|0
1647511950000|2022-03-17 10:12:30|679.49|677.09|679.37|676.97|679.49|677.09|679.25|676.85|0
1647511960000|2022-03-17 10:12:40|679.49|677.09|679.97|677.57|679.97|677.57|679.13|676.73|0
1647511970000|2022-03-17 10:12:50|679.73|677.33|679.85|677.45|679.97|677.57|679.73|677.33|0
1647511980000|2022-03-17 10:13:00|679.97|677.57|680.69|678.29|680.69|678.29|679.97|677.57|0
1647511990000|2022-03-17 10:13:10|680.57|678.17|680.93|678.53|680.93|678.53|680.57|678.17|0
1647512000000|2022-03-17 10:13:20|680.81|678.41|680.69|678.29|680.81|678.41|680.69|678.29|0
1647512010000|2022-03-17 10:13:30|680.45|678.05|679.85|677.45|680.45|678.05|679.85|677.45|0
1647512020000|2022-03-17 10:13:40|679.97|677.57|680.69|678.29|680.93|678.53|679.97|677.57|0
1647512030000|2022-03-17 10:13:50|680.93|678.53|680.45|678.05|680.93|678.53|680.21|677.81|0
1647512040000|2022-03-17 10:14:00|680.21|677.81|680.45|678.05|680.93|678.53|680.21|677.81|0
1647512050000|2022-03-17 10:14:10|680.69|678.29|679.73|677.33|680.69|678.29|679.73|677.33|0
1647512060000|2022-03-17 10:14:20|679.49|677.09|679.85|677.45|680.09|677.69|679.49|677.09|0
1647512070000|2022-03-17 10:14:30|680.21|677.81|680.45|678.05|680.57|678.17|680.21|677.81|0
1647512080000|2022-03-17 10:14:40|680.57|678.17|680.21|677.81|680.69|678.29|680.21|677.81|0
1647512090000|2022-03-17 10:14:50|680.33|677.93|680.45|678.05|680.45|678.05|680.33|677.93|0
1647512100000|2022-03-17 10:15:00|680.21|677.81|680.45|678.05|680.45|678.05|679.97|677.57|0
1647512110000|2022-03-17 10:15:10|680.81|678.41|680.69|678.29|680.93|678.53|680.69|678.29|0
1647512120000|2022-03-17 10:15:20|680.45|678.05|680.81|678.41|680.81|678.41|680.33|677.93|0
1647512130000|2022-03-17 10:15:30|680.57|678.17|681.17|678.77|681.17|678.77|680.57|678.17|0
1647512140000|2022-03-17 10:15:40|681.89|679.49|681.65|679.25|682.13|679.73|681.65|679.25|0
1647512150000|2022-03-17 10:15:50|681.77|679.37|682.13|679.73|682.13|679.73|681.77|679.37|0
1647512160000|2022-03-17 10:16:00|682.37|679.97|681.17|678.77|682.37|679.97|681.17|678.77|0
1647512170000|2022-03-17 10:16:10|681.41|679.01|681.05|678.65|681.65|679.25|681.05|678.65|0
1647512180000|2022-03-17 10:16:20|680.45|678.05|680.93|678.53|680.93|678.53|680.45|678.05|0
1647512190000|2022-03-17 10:16:30|680.69|678.29|682.01|679.61|682.13|679.73|680.69|678.29|0
1647512200000|2022-03-17 10:16:40|681.89|679.49|682.01|679.61|682.13|679.73|681.89|679.49|0
1647512210000|2022-03-17 10:16:50|681.65|679.25|681.89|679.49|681.89|679.49|681.65|679.25|0
1647512220000|2022-03-17 10:17:00|682.01|679.61|682.13|679.73|682.13|679.73|681.65|679.25|0
1647512230000|2022-03-17 10:17:10|681.89|679.49|681.65|679.25|681.89|679.49|681.65|679.25|0
1647512240000|2022-03-17 10:17:20|681.29|678.89|681.17|678.77|681.41|679.01|681.17|678.77|0
1647512250000|2022-03-17 10:17:30|681.41|679.01|681.17|678.77|681.41|679.01|681.17|678.77|0
1647512260000|2022-03-17 10:17:40|681.29|678.89|680.93|678.53|681.29|678.89|680.93|678.53|0
1647512270000|2022-03-17 10:17:50|681.05|678.65|680.21|677.81|681.05|678.65|680.21|677.81|0
1647512280000|2022-03-17 10:18:00|680.69|678.29|680.93|678.53|681.17|678.77|680.69|678.29|0
1647512290000|2022-03-17 10:18:10|680.45|678.05|679.01|676.61|680.45|678.05|679.01|676.61|0
1647512300000|2022-03-17 10:18:20|679.73|677.33|679.01|676.61|679.73|677.33|678.77|676.37|0
1647512310000|2022-03-17 10:18:30|679.25|676.85|679.49|677.09|679.49|677.09|679.25|676.85|0
1647512320000|2022-03-17 10:18:40|679.25|676.85|678.77|676.37|679.25|676.85|678.77|676.37|0
1647512330000|2022-03-17 10:18:50|679.01|676.61|678.89|676.49|679.01|676.61|678.89|676.49|0
1647512340000|2022-03-17 10:19:00|679.25|676.85|678.65|676.25|679.25|676.85|678.65|676.25|0
1647512350000|2022-03-17 10:19:10|678.29|675.89|678.41|676.01|678.53|676.13|678.29|675.89|0
1647512360000|2022-03-17 10:19:20|678.77|676.37|678.53|676.13|678.77|676.37|678.29|675.89|0
1647512370000|2022-03-17 10:19:30|677.33|674.93|676.25|673.85|677.33|674.93|675.65|673.25|0
1647512380000|2022-03-17 10:19:40|677.09|674.69|676.97|674.57|677.33|674.93|676.97|674.57|0
1647512390000|2022-03-17 10:19:50|676.61|674.21|676.61|674.21|676.61|674.21|676.49|674.09|0
1647512400000|2022-03-17 10:20:00|676.85|674.45|677.09|674.69|677.09|674.69|676.73|674.33|0
1647512410000|2022-03-17 10:20:10|677.57|675.17|678.05|675.65|678.29|675.89|677.57|675.17|0
1647512420000|2022-03-17 10:20:20|677.93|675.53|677.57|675.17|677.93|675.53|677.57|675.17|0
1647512430000|2022-03-17 10:20:30|677.09|674.69|676.13|673.73|677.09|674.69|676.13|673.73|0
1647512440000|2022-03-17 10:20:40|676.25|673.85|676.01|673.61|676.25|673.85|676.01|673.61|0
1647512450000|2022-03-17 10:20:50|675.89|673.49|675.89|673.49|675.89|673.49|675.77|673.37|0
1647512460000|2022-03-17 10:21:00|675.77|673.37|675.41|673.01|675.77|673.37|675.41|673.01|0
1647512470000|2022-03-17 10:21:10|675.65|673.25|675.17|672.77|675.65|673.25|675.17|672.77|0
1647512480000|2022-03-17 10:21:20|675.41|673.01|675.41|673.01|675.41|673.01|675.17|672.77|0
1647512490000|2022-03-17 10:21:30|675.29|672.89|675.65|673.25|675.65|673.25|675.29|672.89|0
1647512500000|2022-03-17 10:21:40|676.13|673.73|675.89|673.49|676.37|673.97|675.89|673.49|0
1647512510000|2022-03-17 10:21:50|676.13|673.73|676.01|673.61|676.13|673.73|676.01|673.61|0
1647512520000|2022-03-17 10:22:00|675.89|673.49|675.53|673.13|675.89|673.49|675.53|673.13|0
1647512530000|2022-03-17 10:22:10|675.41|673.01|675.41|673.01|675.65|673.25|675.41|673.01|0
1647512540000|2022-03-17 10:22:20|675.53|673.13|675.41|673.01|675.65|673.25|675.05|672.65|0
1647512550000|2022-03-17 10:22:30|675.05|672.65|674.93|672.53|675.17|672.77|674.69|672.29|0
1647512560000|2022-03-17 10:22:40|674.69|672.29|674.45|672.05|674.93|672.53|674.45|672.05|0
1647512570000|2022-03-17 10:22:50|673.97|671.57|674.45|672.05|674.69|672.29|673.97|671.57|0
1647512580000|2022-03-17 10:23:00|674.69|672.29|674.33|671.93|674.69|672.29|674.33|671.93|0
1647512590000|2022-03-17 10:23:10|674.21|671.81|674.09|671.69|674.45|672.05|674.09|671.69|0
1647512600000|2022-03-17 10:23:20|674.45|672.05|674.57|672.17|674.69|672.29|674.21|671.81|0
1647512610000|2022-03-17 10:23:30|673.25|670.85|673.01|670.61|673.49|671.09|673.01|670.61|0
1647512620000|2022-03-17 10:23:40|673.25|670.85|672.77|670.37|673.25|670.85|672.53|670.13|0
1647512630000|2022-03-17 10:23:50|673.01|670.61|672.77|670.37|673.01|670.61|672.66|670.26|0
1647512640000|2022-03-17 10:24:00|672.66|670.26|673.25|670.85|673.25|670.85|672.66|670.26|0
1647512650000|2022-03-17 10:24:10|673.49|671.09|673.61|671.21|673.97|671.57|673.49|671.09|0
1647512660000|2022-03-17 10:24:20|673.25|670.85|672.77|670.37|673.25|670.85|672.77|670.37|0
1647512670000|2022-03-17 10:24:30|672.53|670.13|672.66|670.26|672.66|670.26|672.53|670.13|0
1647512680000|2022-03-17 10:24:40|673.01|670.61|673.13|670.73|673.25|670.85|673.01|670.61|0
1647512690000|2022-03-17 10:24:50|673.25|670.85|673.73|671.33|673.73|671.33|673.25|670.85|0
1647512700000|2022-03-17 10:25:00|673.01|670.61|672.77|670.37|673.01|670.61|672.77|670.37|0
1647512710000|2022-03-17 10:25:10|672.89|670.49|673.73|671.33|673.73|671.33|672.89|670.49|0
1647512720000|2022-03-17 10:25:20|673.97|671.57|674.45|672.05|674.45|672.05|673.97|671.57|0
1647512730000|2022-03-17 10:25:30|674.69|672.29|673.97|671.57|674.69|672.29|673.97|671.57|0
1647512740000|2022-03-17 10:25:40|674.21|671.81|674.21|671.81|674.21|671.81|673.73|671.33|0
1647512750000|2022-03-17 10:25:50|674.45|672.05|674.45|672.05|674.45|672.05|674.45|672.05|0
1647512760000|2022-03-17 10:26:00|674.93|672.53|675.29|672.89|675.41|673.01|674.93|672.53|0
1647512770000|2022-03-17 10:26:10|675.17|672.77|675.17|672.77|675.41|673.01|675.17|672.77|0
1647512780000|2022-03-17 10:26:20|674.69|672.29|675.17|672.77|675.17|672.77|674.69|672.29|0
1647512790000|2022-03-17 10:26:30|674.81|672.41|674.45|672.05|674.81|672.41|674.45|672.05|0
1647512800000|2022-03-17 10:26:40|674.69|672.29|674.45|672.05|674.69|672.29|674.45|672.05|0
1647512810000|2022-03-17 10:26:50|674.21|671.81|674.33|671.93|674.45|672.05|674.21|671.81|0
1647512820000|2022-03-17 10:27:00|674.45|672.05|674.69|672.29|674.69|672.29|674.21|671.81|0
1647512830000|2022-03-17 10:27:10|674.81|672.41|674.93|672.53|674.93|672.53|674.69|672.29|0
1647512840000|2022-03-17 10:27:20|674.81|672.41|674.45|672.05|674.81|672.41|674.45|672.05|0
1647512850000|2022-03-17 10:27:30|674.69|672.29|675.05|672.65|675.05|672.65|674.69|672.29|0
1647512860000|2022-03-17 10:27:40|675.65|673.25|675.53|673.13|675.65|673.25|675.53|673.13|0
1647512870000|2022-03-17 10:27:50|675.65|673.25|675.89|673.49|675.89|673.49|675.53|673.13|0
1647512880000|2022-03-17 10:28:00|675.65|673.25|675.53|673.13|675.65|673.25|675.41|673.01|0
1647512890000|2022-03-17 10:28:10|675.65|673.25|675.89|673.49|675.89|673.49|675.65|673.25|0
1647512900000|2022-03-17 10:28:20|676.01|673.61|676.37|673.97|676.49|674.09|676.01|673.61|0
1647512910000|2022-03-17 10:28:30|675.89|673.49|675.17|672.77|676.01|673.61|675.17|672.77|0
1647512920000|2022-03-17 10:28:40|675.41|673.01|675.17|672.77|675.65|673.25|675.17|672.77|0
1647512930000|2022-03-17 10:28:50|675.41|673.01|675.41|673.01|675.41|673.01|675.41|673.01|0
1647512940000|2022-03-17 10:29:00|675.29|672.89|675.41|673.01|675.41|673.01|675.29|672.89|0
1647512950000|2022-03-17 10:29:10|674.93|672.53|674.81|672.41|675.05|672.65|674.81|672.41|0
1647512960000|2022-03-17 10:29:20|674.69|672.29|674.93|672.53|674.93|672.53|674.69|672.29|0
1647512970000|2022-03-17 10:29:30|674.45|672.05|673.73|671.33|674.45|672.05|673.73|671.33|0
1647512980000|2022-03-17 10:29:40|673.97|671.57|673.97|671.57|673.97|671.57|673.73|671.33|0
1647512990000|2022-03-17 10:29:50|674.21|671.81|674.21|671.81|674.21|671.81|674.21|671.81|0
1647513000000|2022-03-17 10:30:00|674.09|671.69|674.33|671.93|674.33|671.93|674.09|671.69|0
1647513010000|2022-03-17 10:30:10|674.57|672.17|674.69|672.29|674.93|672.53|674.57|672.17|0
1647513020000|2022-03-17 10:30:20|674.45|672.05|673.61|671.21|674.45|672.05|673.61|671.21|0
1647513030000|2022-03-17 10:30:30|673.25|670.85|673.37|670.97|673.37|670.97|673.25|670.85|0
1647513040000|2022-03-17 10:30:40|672.89|670.49|673.01|670.61|673.13|670.73|672.89|670.49|0
1647513050000|2022-03-17 10:30:50|672.77|670.37|672.77|670.37|672.77|670.37|672.65|670.25|0
1647513060000|2022-03-17 10:31:00|673.01|670.61|673.13|670.73|673.13|670.73|672.89|670.49|0
1647513070000|2022-03-17 10:31:10|673.25|670.85|673.73|671.33|673.73|671.33|673.25|670.85|0
1647513080000|2022-03-17 10:31:20|674.21|671.81|674.45|672.05|674.45|672.05|674.21|671.81|0
1647513090000|2022-03-17 10:31:30|674.81|672.41|674.57|672.17|674.93|672.53|674.57|672.17|0
1647513100000|2022-03-17 10:31:40|674.45|672.05|674.93|672.53|674.93|672.53|674.45|672.05|0
1647513110000|2022-03-17 10:31:50|674.69|672.29|673.01|670.61|674.93|672.53|673.01|670.61|0
1647513120000|2022-03-17 10:32:00|673.25|670.85|673.01|670.61|673.37|670.97|673.01|670.61|0
1647513130000|2022-03-17 10:32:10|672.77|670.37|673.25|670.85|673.25|670.85|672.77|670.37|0
1647513140000|2022-03-17 10:32:20|673.01|670.61|672.53|670.13|673.01|670.61|672.53|670.13|0
1647513150000|2022-03-17 10:32:30|672.29|669.89|672.05|669.65|672.29|669.89|672.05|669.65|0
1647513160000|2022-03-17 10:32:40|672.53|670.13|672.77|670.37|672.77|670.37|672.53|670.13|0
1647513170000|2022-03-17 10:32:50|672.53|670.13|671.57|669.17|672.53|670.13|671.57|669.17|0
1647513180000|2022-03-17 10:33:00|671.81|669.41|672.05|669.65|672.29|669.89|671.81|669.41|0
1647513190000|2022-03-17 10:33:10|671.81|669.41|671.57|669.17|672.05|669.65|671.57|669.17|0
1647513200000|2022-03-17 10:33:20|671.81|669.41|672.05|669.65|672.05|669.65|671.81|669.41|0
1647513210000|2022-03-17 10:33:30|671.81|669.41|671.33|668.93|671.81|669.41|671.33|668.93|0
1647513220000|2022-03-17 10:33:40|671.57|669.17|670.61|668.21|671.57|669.17|670.61|668.21|0
1647513230000|2022-03-17 10:33:50|670.13|667.73|670.37|667.97|670.37|667.97|670.13|667.73|0
1647513240000|2022-03-17 10:34:00|670.61|668.21|670.61|668.21|670.61|668.21|670.26|667.86|0
1647513250000|2022-03-17 10:34:10|670.5|668.1|670.61|668.21|670.61|668.21|670.13|667.73|0
1647513260000|2022-03-17 10:34:20|670.85|668.45|671.33|668.93|671.33|668.93|670.85|668.45|0
1647513270000|2022-03-17 10:34:30|671.57|669.17|671.09|668.69|671.57|669.17|671.09|668.69|0
1647513280000|2022-03-17 10:34:40|670.98|668.58|671.57|669.17|671.57|669.17|670.98|668.58|0
1647513290000|2022-03-17 10:34:50|671.81|669.41|671.09|668.69|671.81|669.41|671.09|668.69|0
1647513300000|2022-03-17 10:35:00|671.46|669.06|672.29|669.89|672.29|669.89|671.46|669.06|0
1647513310000|2022-03-17 10:35:10|672.53|670.13|672.05|669.65|672.53|670.13|672.05|669.65|0
1647513320000|2022-03-17 10:35:20|672.53|670.13|672.77|670.37|672.77|670.37|672.29|669.89|0
1647513330000|2022-03-17 10:35:30|672.65|670.25|673.01|670.61|673.25|670.85|672.65|670.25|0
1647513340000|2022-03-17 10:35:40|673.25|670.85|673.13|670.73|673.25|670.85|673.13|670.73|0
1647513350000|2022-03-17 10:35:50|673.25|670.85|673.37|670.97|673.37|670.97|673.01|670.61|0
1647513360000|2022-03-17 10:36:00|673.25|670.85|673.49|671.09|673.49|671.09|673.25|670.85|0
1647513370000|2022-03-17 10:36:10|673.97|671.57|673.73|671.33|673.97|671.57|673.73|671.33|0
1647513380000|2022-03-17 10:36:20|673.97|671.57|674.21|671.81|674.69|672.29|673.97|671.57|0
1647513390000|2022-03-17 10:36:30|674.45|672.05|674.57|672.17|674.69|672.29|674.45|672.05|0
1647513400000|2022-03-17 10:36:40|674.69|672.29|674.69|672.29|674.93|672.53|674.69|672.29|0
1647513410000|2022-03-17 10:36:50|674.21|671.81|674.45|672.05|674.45|672.05|673.73|671.33|0
1647513420000|2022-03-17 10:37:00|674.57|672.17|674.93|672.53|674.93|672.53|674.57|672.17|0
1647513430000|2022-03-17 10:37:10|674.45|672.05|675.89|673.49|675.89|673.49|674.45|672.05|0
1647513440000|2022-03-17 10:37:20|675.65|673.25|675.17|672.77|675.65|673.25|675.17|672.77|0
1647513450000|2022-03-17 10:37:30|674.93|672.53|674.69|672.29|675.17|672.77|674.69|672.29|0
1647513460000|2022-03-17 10:37:40|674.93|672.53|673.73|671.33|674.93|672.53|673.73|671.33|0
1647513470000|2022-03-17 10:37:50|674.09|671.69|673.97|671.57|674.33|671.93|673.97|671.57|0
1647513480000|2022-03-17 10:38:00|674.45|672.05|673.97|671.57|674.45|672.05|673.97|671.57|0
1647513490000|2022-03-17 10:38:10|673.49|671.09|674.69|672.29|674.69|672.29|673.49|671.09|0
1647513500000|2022-03-17 10:38:20|673.73|671.33|673.25|670.85|673.73|671.33|673.25|670.85|0
1647513510000|2022-03-17 10:38:30|673.49|671.09|672.77|670.37|673.49|671.09|672.77|670.37|0
1647513520000|2022-03-17 10:38:40|672.65|670.25|672.77|670.37|672.77|670.37|672.65|670.25|0
1647513530000|2022-03-17 10:38:50|673.01|670.61|672.29|669.89|673.01|670.61|672.29|669.89|0
1647513540000|2022-03-17 10:39:00|672.05|669.65|671.81|669.41|672.05|669.65|671.81|669.41|0
1647513550000|2022-03-17 10:39:10|671.57|669.17|671.09|668.69|671.57|669.17|671.09|668.69|0
1647513560000|2022-03-17 10:39:20|671.33|668.93|671.46|669.06|671.57|669.17|671.09|668.69|0
1647513570000|2022-03-17 10:39:30|671.33|668.93|671.57|669.17|671.57|669.17|671.33|668.93|0
1647513580000|2022-03-17 10:39:40|672.05|669.65|672.05|669.65|672.05|669.65|672.05|669.65|0
1647513590000|2022-03-17 10:39:50|672.29|669.89|672.05|669.65|672.29|669.89|672.05|669.65|0
1647513600000|2022-03-17 10:40:00|672.41|670.01|672.65|670.25|672.77|670.37|672.41|670.01|0
1647513610000|2022-03-17 10:40:10|672.77|670.37|672.65|670.25|672.77|670.37|672.65|670.25|0
1647513620000|2022-03-17 10:40:20|672.77|670.37|672.53|670.13|672.77|670.37|672.53|670.13|0
1647513630000|2022-03-17 10:40:30|672.29|669.89|672.05|669.65|672.29|669.89|672.05|669.65|0
1647513640000|2022-03-17 10:40:40|672.29|669.89|671.33|668.93|672.29|669.89|671.33|668.93|0
1647513650000|2022-03-17 10:40:50|671.57|669.17|671.57|669.17|671.57|669.17|671.57|669.17|0
1647513660000|2022-03-17 10:41:00|671.81|669.41|671.93|669.53|672.05|669.65|671.81|669.41|0
1647513670000|2022-03-17 10:41:10|672.05|669.65|671.81|669.41|672.05|669.65|671.81|669.41|0
1647513680000|2022-03-17 10:41:20|671.69|669.29|671.81|669.41|671.81|669.41|671.57|669.17|0
1647513690000|2022-03-17 10:41:30|672.05|669.65|671.93|669.53|672.05|669.65|671.93|669.53|0
1647513700000|2022-03-17 10:41:40|672.17|669.77|672.77|670.37|672.77|670.37|672.17|669.77|0
1647513710000|2022-03-17 10:41:50|672.53|670.13|672.65|670.25|672.65|670.25|672.53|670.13|0
1647513720000|2022-03-17 10:42:00|672.77|670.37|673.01|670.61|673.25|670.85|672.77|670.37|0
1647513730000|2022-03-17 10:42:10|673.25|670.85|673.13|670.73|673.25|670.85|673.13|670.73|0
1647513740000|2022-03-17 10:42:20|673.25|670.85|673.13|670.73|673.25|670.85|673.13|670.73|0
1647513750000|2022-03-17 10:42:30|673.01|670.61|673.97|671.57|673.97|671.57|673.01|670.61|0
1647513760000|2022-03-17 10:42:40|673.73|671.33|674.21|671.81|674.21|671.81|673.73|671.33|0
1647513770000|2022-03-17 10:42:50|674.45|672.05|674.69|672.29|674.69|672.29|674.45|672.05|0
1647513780000|2022-03-17 10:43:00|674.33|671.93|673.73|671.33|674.33|671.93|673.73|671.33|0
1647513790000|2022-03-17 10:43:10|674.09|671.69|674.09|671.69|674.09|671.69|673.97|671.57|0
1647513800000|2022-03-17 10:43:20|673.97|671.57|673.49|671.09|673.97|671.57|673.49|671.09|0
1647513810000|2022-03-17 10:43:30|673.97|671.57|673.97|671.57|673.97|671.57|673.25|670.85|0
1647513820000|2022-03-17 10:43:40|673.01|670.61|672.05|669.65|673.01|670.61|672.05|669.65|0
1647513830000|2022-03-17 10:43:50|671.81|669.41|671.81|669.41|671.81|669.41|671.69|669.29|0
1647513840000|2022-03-17 10:44:00|671.57|669.17|672.65|670.25|672.65|670.25|671.57|669.17|0
1647513850000|2022-03-17 10:44:10|672.77|670.37|672.77|670.37|673.01|670.61|672.77|670.37|0
1647513860000|2022-03-17 10:44:20|672.53|670.13|671.81|669.41|672.53|670.13|671.81|669.41|0
1647513870000|2022-03-17 10:44:30|671.69|669.29|671.93|669.53|672.05|669.65|671.69|669.29|0
1647513880000|2022-03-17 10:44:40|671.69|669.29|671.69|669.29|671.69|669.29|671.57|669.17|0
1647513890000|2022-03-17 10:44:50|671.81|669.41|671.45|669.05|671.81|669.41|671.45|669.05|0
1647513900000|2022-03-17 10:45:00|671.57|669.17|672.53|670.13|672.53|670.13|671.57|669.17|0
1647513910000|2022-03-17 10:45:10|672.65|670.25|672.53|670.13|672.65|670.25|672.53|670.13|0
1647513920000|2022-03-17 10:45:20|672.77|670.37|673.25|670.85|673.25|670.85|672.53|670.13|0
1647513930000|2022-03-17 10:45:30|673.37|670.97|673.49|671.09|673.49|671.09|673.37|670.97|0
1647513940000|2022-03-17 10:45:40|673.61|671.21|673.49|671.09|673.73|671.33|673.49|671.09|0
1647513950000|2022-03-17 10:45:50|673.01|670.61|672.53|670.13|673.13|670.73|672.53|670.13|0
1647513960000|2022-03-17 10:46:00|672.41|670.01|672.41|670.01|672.41|670.01|672.41|670.01|0
1647513970000|2022-03-17 10:46:10|673.01|670.61|673.01|670.61|673.01|670.61|673.01|670.61|0
1647513980000|2022-03-17 10:46:20|672.77|670.37|672.77|670.37|673.01|670.61|672.77|670.37|0
1647513990000|2022-03-17 10:46:30|673.01|670.61|672.53|670.13|673.01|670.61|672.53|670.13|0
1647514000000|2022-03-17 10:46:40|672.89|670.49|673.01|670.61|673.01|670.61|672.89|670.49|0
1647514010000|2022-03-17 10:46:50|672.65|670.25|672.89|670.49|673.01|670.61|672.65|670.25|0
1647514020000|2022-03-17 10:47:00|672.53|670.13|672.77|670.37|672.77|670.37|672.53|670.13|0
1647514030000|2022-03-17 10:47:10|673.01|670.61|672.53|670.13|673.01|670.61|672.53|670.13|0
1647514040000|2022-03-17 10:47:20|672.05|669.65|672.89|670.49|673.01|670.61|672.05|669.65|0
1647514050000|2022-03-17 10:47:30|672.53|670.13|672.53|670.13|672.53|670.13|672.53|670.13|0
1647514060000|2022-03-17 10:47:40|672.65|670.25|672.65|670.25|672.77|670.37|672.65|670.25|0
1647514070000|2022-03-17 10:47:50|672.53|670.13|672.05|669.65|672.53|670.13|672.05|669.65|0
1647514080000|2022-03-17 10:48:00|671.81|669.41|671.09|668.69|671.81|669.41|671.09|668.69|0
1647514090000|2022-03-17 10:48:10|670.85|668.45|671.09|668.69|671.09|668.69|670.85|668.45|0
1647514100000|2022-03-17 10:48:20|670.98|668.58|671.09|668.69|671.33|668.93|670.98|668.58|0
1647514110000|2022-03-17 10:48:30|671.33|668.93|671.09|668.69|671.33|668.93|670.85|668.45|0
1647514120000|2022-03-17 10:48:40|670.85|668.45|670.85|668.45|671.09|668.69|670.85|668.45|0
1647514130000|2022-03-17 10:48:50|670.98|668.58|671.09|668.69|671.09|668.69|670.98|668.58|0
1647514140000|2022-03-17 10:49:00|670.98|668.58|671.09|668.69|671.09|668.69|670.85|668.45|0
1647514150000|2022-03-17 10:49:10|671.33|668.93|671.09|668.69|671.57|669.17|671.09|668.69|0
1647514170000|2022-03-17 10:49:30|670.85|668.45|670.85|668.45|670.85|668.45|670.85|668.45|0
1647514180000|2022-03-17 10:49:40|671.09|668.69|670.85|668.45|671.09|668.69|670.85|668.45|0
1647514190000|2022-03-17 10:49:50|670.61|668.21|670.13|667.73|670.61|668.21|670.13|667.73|0
1647514200000|2022-03-17 10:50:00|669.65|667.25|670.02|667.62|670.02|667.62|669.65|667.25|0
1647514210000|2022-03-17 10:50:10|670.13|667.73|670.13|667.73|670.13|667.73|670.13|667.73|0
1647514220000|2022-03-17 10:50:20|669.89|667.49|670.37|667.97|670.37|667.97|669.89|667.49|0
1647514230000|2022-03-17 10:50:30|670.85|668.45|670.61|668.21|670.85|668.45|670.37|667.97|0
1647514240000|2022-03-17 10:50:40|670.5|668.1|670.61|668.21|670.61|668.21|670.37|667.97|0
1647514250000|2022-03-17 10:50:50|671.09|668.69|671.09|668.69|671.33|668.93|671.09|668.69|0
1647514260000|2022-03-17 10:51:00|670.85|668.45|671.09|668.69|671.09|668.69|670.85|668.45|0
1647514270000|2022-03-17 10:51:10|670.61|668.21|670.85|668.45|670.85|668.45|670.61|668.21|0
1647514280000|2022-03-17 10:51:20|670.74|668.34|671.09|668.69|671.09|668.69|670.74|668.34|0
1647514300000|2022-03-17 10:51:40|671.21|668.81|671.09|668.69|671.21|668.81|670.85|668.45|0
1647514310000|2022-03-17 10:51:50|671.57|669.17|671.57|669.17|671.57|669.17|671.57|669.17|0
1647514320000|2022-03-17 10:52:00|671.81|669.41|671.33|668.93|671.81|669.41|671.33|668.93|0
1647514330000|2022-03-17 10:52:10|671.57|669.17|671.33|668.93|671.57|669.17|671.33|668.93|0
1647514350000|2022-03-17 10:52:30|671.57|669.17|672.05|669.65|672.05|669.65|671.57|669.17|0
1647514360000|2022-03-17 10:52:40|672.29|669.89|672.29|669.89|672.29|669.89|672.29|669.89|0
1647514370000|2022-03-17 10:52:50|672.41|670.01|672.53|670.13|672.53|670.13|672.41|670.01|0
1647514380000|2022-03-17 10:53:00|672.77|670.37|672.53|670.13|672.77|670.37|672.53|670.13|0
1647514390000|2022-03-17 10:53:10|672.29|669.89|672.29|669.89|672.29|669.89|672.29|669.89|0
1647514400000|2022-03-17 10:53:20|672.05|669.65|672.29|669.89|672.29|669.89|672.05|669.65|0
1647514410000|2022-03-17 10:53:30|672.05|669.65|672.17|669.77|672.29|669.89|672.05|669.65|0
1647514420000|2022-03-17 10:53:40|672.05|669.65|671.57|669.17|672.05|669.65|671.33|668.93|0
1647514440000|2022-03-17 10:54:00|671.81|669.41|671.69|669.29|671.81|669.41|671.69|669.29|0
1647514450000|2022-03-17 10:54:10|671.57|669.17|671.09|668.69|671.57|669.17|671.09|668.69|0
1647514460000|2022-03-17 10:54:20|670.85|668.45|670.13|667.73|670.85|668.45|670.13|667.73|0
1647514470000|2022-03-17 10:54:30|670.26|667.86|670.61|668.21|670.74|668.34|670.26|667.86|0
1647514480000|2022-03-17 10:54:40|670.37|667.97|670.61|668.21|670.61|668.21|670.37|667.97|0
1647514490000|2022-03-17 10:54:50|670.37|667.97|670.85|668.45|670.85|668.45|670.37|667.97|0
1647514500000|2022-03-17 10:55:00|671.09|668.69|671.57|669.17|671.57|669.17|670.85|668.45|0
1647514510000|2022-03-17 10:55:10|671.81|669.41|671.81|669.41|671.81|669.41|671.57|669.17|0
1647514520000|2022-03-17 10:55:20|672.05|669.65|671.33|668.93|672.05|669.65|671.33|668.93|0
1647514530000|2022-03-17 10:55:30|671.57|669.17|671.57|669.17|671.69|669.29|671.57|669.17|0
1647514550000|2022-03-17 10:55:50|671.81|669.41|671.81|669.41|671.81|669.41|671.81|669.41|0
1647514560000|2022-03-17 10:56:00|671.57|669.17|671.81|669.41|671.81|669.41|671.57|669.17|0
1647514570000|2022-03-17 10:56:10|672.05|669.65|671.69|669.29|672.05|669.65|671.69|669.29|0
1647514580000|2022-03-17 10:56:20|671.33|668.93|670.61|668.21|671.33|668.93|670.61|668.21|0
1647514590000|2022-03-17 10:56:30|670.37|667.97|670.85|668.45|670.85|668.45|670.37|667.97|0
1647514600000|2022-03-17 10:56:40|671.09|668.69|671.09|668.69|671.09|668.69|670.61|668.21|0
1647514610000|2022-03-17 10:56:50|670.61|668.21|670.5|668.1|670.61|668.21|670.5|668.1|0
1647514620000|2022-03-17 10:57:00|670.37|667.97|669.17|666.77|670.37|667.97|669.17|666.77|0
1647514630000|2022-03-17 10:57:10|668.69|666.29|669.17|666.77|669.17|666.77|668.69|666.29|0
1647514640000|2022-03-17 10:57:20|669.3|666.9|669.41|667.01|669.41|667.01|669.17|666.77|0
1647514650000|2022-03-17 10:57:30|668.69|666.29|668.22|665.82|668.69|666.29|667.98|665.58|0
1647514660000|2022-03-17 10:57:40|667.98|665.58|668.22|665.82|668.22|665.82|667.98|665.58|0
1647514670000|2022-03-17 10:57:50|668.46|666.06|667.98|665.58|668.46|666.06|667.98|665.58|0
1647514680000|2022-03-17 10:58:00|668.22|665.82|668.22|665.82|668.22|665.82|668.22|665.82|0
1647514690000|2022-03-17 10:58:10|668.46|666.06|668.46|666.06|668.46|666.06|668.46|666.06|0
1647514700000|2022-03-17 10:58:20|668.69|666.29|668.69|666.29|668.69|666.29|668.69|666.29|0
1647514710000|2022-03-17 10:58:30|668.46|666.06|668.46|666.06|668.46|666.06|668.46|666.06|0
1647514720000|2022-03-17 10:58:40|668.69|666.29|668.93|666.53|668.93|666.53|668.69|666.29|0
1647514730000|2022-03-17 10:58:50|668.82|666.42|668.93|666.53|668.93|666.53|668.82|666.42|0
1647514740000|2022-03-17 10:59:00|668.69|666.29|668.22|665.82|668.69|666.29|668.22|665.82|0
1647514750000|2022-03-17 10:59:10|667.74|665.34|667.74|665.34|667.74|665.34|667.74|665.34|0
1647514760000|2022-03-17 10:59:20|666.78|664.38|667.02|664.62|667.26|664.86|666.78|664.38|0
1647514770000|2022-03-17 10:59:30|666.78|664.38|666.78|664.38|666.9|664.5|666.78|664.38|0
1647514780000|2022-03-17 10:59:40|667.02|664.62|666.78|664.38|667.02|664.62|666.78|664.38|0
1647514790000|2022-03-17 10:59:50|667.02|664.62|667.02|664.62|667.26|664.86|667.02|664.62|0
1647514800000|2022-03-17 11:00:00|666.78|664.38|666.67|664.27|666.78|664.38|666.54|664.14|0
1647514810000|2022-03-17 11:00:10|666.54|664.14|666.78|664.38|666.78|664.38|666.54|664.14|0
1647514820000|2022-03-17 11:00:20|667.14|664.74|668.22|665.82|668.22|665.82|667.14|664.74|0
1647514830000|2022-03-17 11:00:30|668.69|666.29|668.46|666.06|668.93|666.53|668.22|665.82|0
1647514840000|2022-03-17 11:00:40|668.69|666.29|668.22|665.82|668.69|666.29|668.22|665.82|0
1647514850000|2022-03-17 11:00:50|668.46|666.06|668.69|666.29|668.69|666.29|668.46|666.06|0
1647514860000|2022-03-17 11:01:00|668.46|666.06|668.93|666.53|668.93|666.53|668.46|666.06|0
1647514870000|2022-03-17 11:01:10|668.69|666.29|668.22|665.82|668.69|666.29|668.22|665.82|0
1647514880000|2022-03-17 11:01:20|668.1|665.7|668.1|665.7|668.22|665.82|667.98|665.58|0
1647514890000|2022-03-17 11:01:30|667.98|665.58|668.22|665.82|668.22|665.82|667.98|665.58|0
1647514900000|2022-03-17 11:01:40|668.45|666.05|668.69|666.29|668.69|666.29|668.45|666.05|0
1647514910000|2022-03-17 11:01:50|668.45|666.05|668.45|666.05|668.45|666.05|668.45|666.05|0
1647514920000|2022-03-17 11:02:00|668.69|666.29|668.69|666.29|668.69|666.29|668.45|666.05|0
1647514930000|2022-03-17 11:02:10|668.93|666.53|668.58|666.18|668.93|666.53|668.58|666.18|0
1647514940000|2022-03-17 11:02:20|668.69|666.29|668.22|665.82|668.69|666.29|668.22|665.82|0
1647514950000|2022-03-17 11:02:30|667.98|665.58|667.26|664.86|667.98|665.58|667.26|664.86|0
1647514960000|2022-03-17 11:02:40|667.02|664.62|667.02|664.62|667.02|664.62|666.9|664.5|0
1647514970000|2022-03-17 11:02:50|666.78|664.38|666.78|664.38|666.78|664.38|666.78|664.38|0
1647514980000|2022-03-17 11:03:00|666.54|664.14|666.78|664.38|666.78|664.38|666.54|664.14|0
1647514990000|2022-03-17 11:03:10|666.9|664.5|667.26|664.86|667.26|664.86|666.9|664.5|0
1647515000000|2022-03-17 11:03:20|666.78|664.38|666.78|664.38|667.02|664.62|666.78|664.38|0
1647515010000|2022-03-17 11:03:30|666.9|664.5|666.3|663.9|667.26|664.86|666.3|663.9|0
1647515030000|2022-03-17 11:03:50|666.43|664.03|666.3|663.9|666.43|664.03|666.3|663.9|0
1647515040000|2022-03-17 11:04:00|666.54|664.14|666.43|664.03|666.54|664.14|666.3|663.9|0
1647515050000|2022-03-17 11:04:10|666.54|664.14|666.3|663.9|666.54|664.14|666.3|663.9|0
1647515060000|2022-03-17 11:04:20|665.82|663.42|664.87|662.47|665.82|663.42|664.87|662.47|0
1647515070000|2022-03-17 11:04:30|664.99|662.59|664.39|661.99|664.99|662.59|664.39|661.99|0
1647515080000|2022-03-17 11:04:40|664.51|662.11|664.63|662.23|664.63|662.23|664.51|662.11|0
1647515100000|2022-03-17 11:05:00|664.39|661.99|664.39|661.99|664.63|662.23|664.39|661.99|0
1647515110000|2022-03-17 11:05:10|663.91|661.51|662.95|660.55|663.91|661.51|662.71|660.31|0
1647515120000|2022-03-17 11:05:20|663.91|661.51|664.39|661.99|664.39|661.99|663.91|661.51|0
1647515130000|2022-03-17 11:05:30|664.63|662.23|664.63|662.23|664.63|662.23|664.39|661.99|0
1647515140000|2022-03-17 11:05:40|664.39|661.99|664.39|661.99|664.39|661.99|664.15|661.75|0
1647515150000|2022-03-17 11:05:50|664.51|662.11|664.51|662.11|664.51|662.11|664.39|661.99|0
1647515160000|2022-03-17 11:06:00|664.39|661.99|664.51|662.11|664.51|662.11|664.39|661.99|0
1647515170000|2022-03-17 11:06:10|664.63|662.23|664.15|661.75|664.63|662.23|663.91|661.51|0
1647515180000|2022-03-17 11:06:20|664.39|661.99|664.15|661.75|664.39|661.99|664.15|661.75|0
1647515190000|2022-03-17 11:06:30|663.91|661.51|664.15|661.75|664.15|661.75|663.91|661.51|0
1647515200000|2022-03-17 11:06:40|663.91|661.51|663.79|661.39|663.91|661.51|663.79|661.39|0
1647515210000|2022-03-17 11:06:50|663.67|661.27|664.15|661.75|664.15|661.75|663.67|661.27|0
1647515220000|2022-03-17 11:07:00|664.39|661.99|664.87|662.47|664.87|662.47|664.39|661.99|0
1647515230000|2022-03-17 11:07:10|664.63|662.23|665.1|662.7|665.1|662.7|664.63|662.23|0
1647515240000|2022-03-17 11:07:20|664.87|662.47|665.82|663.42|665.82|663.42|664.87|662.47|0
1647515250000|2022-03-17 11:07:30|665.58|663.18|665.47|663.07|665.58|663.18|665.1|662.7|0
1647515260000|2022-03-17 11:07:40|665.23|662.83|665.58|663.18|665.58|663.18|665.1|662.7|0
1647515270000|2022-03-17 11:07:50|665.34|662.94|664.87|662.47|665.34|662.94|664.87|662.47|0
1647515280000|2022-03-17 11:08:00|665.1|662.7|664.87|662.47|665.1|662.7|664.87|662.47|0
1647515290000|2022-03-17 11:08:10|665.34|662.94|664.99|662.59|665.34|662.94|664.99|662.59|0
1647515300000|2022-03-17 11:08:20|665.1|662.7|665.34|662.94|665.34|662.94|665.1|662.7|0
1647515310000|2022-03-17 11:08:30|665.58|663.18|665.58|663.18|665.58|663.18|665.1|662.7|0
1647515320000|2022-03-17 11:08:40|665.34|662.94|664.87|662.47|665.34|662.94|664.87|662.47|0
1647515330000|2022-03-17 11:08:50|665.1|662.7|665.58|663.18|665.58|663.18|665.1|662.7|0
1647515340000|2022-03-17 11:09:00|665.34|662.94|665.23|662.83|665.34|662.94|665.23|662.83|0
1647515350000|2022-03-17 11:09:10|664.87|662.47|664.87|662.47|664.99|662.59|664.87|662.47|0
1647515360000|2022-03-17 11:09:20|665.1|662.7|665.1|662.7|665.1|662.7|665.1|662.7|0
1647515370000|2022-03-17 11:09:30|664.87|662.47|665.1|662.7|665.1|662.7|664.87|662.47|0
1647515380000|2022-03-17 11:09:40|664.87|662.47|664.75|662.35|664.87|662.47|664.63|662.23|0
1647515390000|2022-03-17 11:09:50|664.63|662.23|664.39|661.99|664.63|662.23|664.15|661.75|0
1647515400000|2022-03-17 11:10:00|664.15|661.75|664.15|661.75|664.27|661.87|664.15|661.75|0
1647515410000|2022-03-17 11:10:10|664.39|661.99|664.39|661.99|664.63|662.23|664.39|661.99|0
1647515420000|2022-03-17 11:10:20|664.63|662.23|664.39|661.99|664.63|662.23|664.39|661.99|0
1647515430000|2022-03-17 11:10:30|664.63|662.23|664.15|661.75|664.63|662.23|664.15|661.75|0
1647515440000|2022-03-17 11:10:40|664.39|661.99|665.1|662.7|665.1|662.7|664.27|661.87|0
1647515450000|2022-03-17 11:10:50|665.34|662.94|665.34|662.94|665.34|662.94|665.34|662.94|0
1647515460000|2022-03-17 11:11:00|665.47|663.07|665.34|662.94|665.58|663.18|665.34|662.94|0
1647515470000|2022-03-17 11:11:10|665.47|663.07|665.71|663.31|665.71|663.31|665.47|663.07|0
1647515480000|2022-03-17 11:11:20|665.58|663.18|665.58|663.18|665.58|663.18|665.58|663.18|0
1647515490000|2022-03-17 11:11:30|665.47|663.07|665.23|662.83|665.58|663.18|665.23|662.83|0
1647515500000|2022-03-17 11:11:40|665.34|662.94|665.34|662.94|665.58|663.18|665.34|662.94|0
1647515510000|2022-03-17 11:11:50|665.1|662.7|664.63|662.23|665.1|662.7|664.63|662.23|0
1647515520000|2022-03-17 11:12:00|664.87|662.47|665.58|663.18|665.58|663.18|664.87|662.47|0
1647515530000|2022-03-17 11:12:10|665.47|663.07|665.82|663.42|665.82|663.42|665.34|662.94|0
1647515540000|2022-03-17 11:12:20|665.34|662.94|665.82|663.42|665.82|663.42|665.34|662.94|0
1647515550000|2022-03-17 11:12:30|666.06|663.66|665.82|663.42|666.06|663.66|665.82|663.42|0
1647515560000|2022-03-17 11:12:40|665.71|663.31|665.82|663.42|665.82|663.42|665.58|663.18|0
1647515570000|2022-03-17 11:12:50|666.06|663.66|665.82|663.42|666.06|663.66|665.82|663.42|0
1647515580000|2022-03-17 11:13:00|666.06|663.66|665.82|663.42|666.06|663.66|665.71|663.31|0
1647515590000|2022-03-17 11:13:10|666.06|663.66|666.06|663.66|666.06|663.66|666.06|663.66|0
1647515600000|2022-03-17 11:13:20|666.3|663.9|665.82|663.42|666.3|663.9|665.82|663.42|0
1647515610000|2022-03-17 11:13:30|666.06|663.66|666.3|663.9|666.3|663.9|666.06|663.66|0
1647515620000|2022-03-17 11:13:40|666.19|663.79|666.06|663.66|666.19|663.79|665.95|663.55|0
1647515630000|2022-03-17 11:13:50|665.82|663.42|665.82|663.42|665.82|663.42|665.82|663.42|0
1647515640000|2022-03-17 11:14:00|665.71|663.31|665.58|663.18|665.82|663.42|665.58|663.18|0
1647515660000|2022-03-17 11:14:20|665.34|662.94|666.06|663.66|666.06|663.66|665.34|662.94|0
1647515680000|2022-03-17 11:14:40|665.82|663.42|665.82|663.42|665.82|663.42|665.82|663.42|0
1647515690000|2022-03-17 11:14:50|665.58|663.18|665.34|662.94|665.58|663.18|665.34|662.94|0
1647515700000|2022-03-17 11:15:00|665.23|662.83|665.34|662.94|665.34|662.94|665.23|662.83|0
1647515710000|2022-03-17 11:15:10|665.58|663.18|665.58|663.18|665.82|663.42|665.58|663.18|0
1647515720000|2022-03-17 11:15:20|665.34|662.94|665.58|663.18|665.58|663.18|665.34|662.94|0
1647515730000|2022-03-17 11:15:30|665.34|662.94|665.34|662.94|665.34|662.94|665.34|662.94|0
1647515740000|2022-03-17 11:15:40|665.1|662.7|665.1|662.7|665.1|662.7|664.86|662.46|0
1647515750000|2022-03-17 11:15:50|665.34|662.94|665.58|663.18|665.58|663.18|665.34|662.94|0
1647515760000|2022-03-17 11:16:00|665.47|663.07|665.34|662.94|665.58|663.18|665.34|662.94|0
1647515770000|2022-03-17 11:16:10|664.99|662.59|664.99|662.59|664.99|662.59|664.99|662.59|0
1647515780000|2022-03-17 11:16:20|664.86|662.46|664.86|662.46|664.86|662.46|664.86|662.46|0
1647515790000|2022-03-17 11:16:30|664.39|661.99|664.51|662.11|664.63|662.23|664.39|661.99|0
1647515800000|2022-03-17 11:16:40|664.15|661.75|665.1|662.7|665.1|662.7|664.15|661.75|0
1647515810000|2022-03-17 11:16:50|664.86|662.46|664.86|662.46|665.1|662.7|664.86|662.46|0
1647515820000|2022-03-17 11:17:00|664.75|662.35|664.86|662.46|664.86|662.46|664.75|662.35|0
1647515830000|2022-03-17 11:17:10|664.63|662.23|664.63|662.23|664.86|662.46|664.63|662.23|0
1647515840000|2022-03-17 11:17:20|664.86|662.46|664.86|662.46|664.86|662.46|664.63|662.23|0
1647515850000|2022-03-17 11:17:30|664.63|662.23|664.63|662.23|664.63|662.23|664.63|662.23|0
1647515860000|2022-03-17 11:17:40|664.86|662.46|664.86|662.46|664.86|662.46|664.86|662.46|0
1647515870000|2022-03-17 11:17:50|664.63|662.23|664.86|662.46|664.86|662.46|664.63|662.23|0
1647515880000|2022-03-17 11:18:00|664.99|662.59|665.34|662.94|665.34|662.94|664.99|662.59|0
1647515900000|2022-03-17 11:18:20|665.1|662.7|665.58|663.18|665.71|663.31|665.1|662.7|0
1647515910000|2022-03-17 11:18:30|665.34|662.94|665.24|662.84|665.34|662.94|664.76|662.36|0
1647515920000|2022-03-17 11:18:40|665.48|663.08|665.43|663.03|665.48|663.08|665.24|662.84|0
1647515930000|2022-03-17 11:18:50|665.67|663.27|665.43|663.03|665.67|663.27|665.43|663.03|0
1647515940000|2022-03-17 11:19:00|666.39|663.99|667.11|664.71|667.11|664.71|666.39|663.99|0
1647515950000|2022-03-17 11:19:10|666.87|664.47|667.11|664.71|667.11|664.71|666.87|664.47|0
1647515960000|2022-03-17 11:19:20|666.87|664.47|666.75|664.35|666.87|664.47|666.63|664.23|0
1647515970000|2022-03-17 11:19:30|666.63|664.23|667.11|664.71|667.11|664.71|666.63|664.23|0
1647515990000|2022-03-17 11:19:50|667.35|664.95|667.47|665.07|667.47|665.07|667.35|664.95|0
1647516000000|2022-03-17 11:20:00|667.35|664.95|667.35|664.95|667.35|664.95|666.87|664.47|0
1647516010000|2022-03-17 11:20:10|667.59|665.19|667.59|665.19|667.59|665.19|667.59|665.19|0
1647516020000|2022-03-17 11:20:20|668.31|665.91|668.07|665.67|668.31|665.91|668.07|665.67|0
1647516030000|2022-03-17 11:20:30|668.31|665.91|668.55|666.15|668.55|666.15|668.31|665.91|0
1647516040000|2022-03-17 11:20:40|668.79|666.39|668.79|666.39|668.79|666.39|668.79|666.39|0
1647516060000|2022-03-17 11:21:00|668.55|666.15|668.55|666.15|668.55|666.15|668.55|666.15|0
1647516070000|2022-03-17 11:21:10|668.79|666.39|669.15|666.75|669.15|666.75|668.79|666.39|0
1647516080000|2022-03-17 11:21:20|669.26|666.86|669.26|666.86|669.26|666.86|669.26|666.86|0
1647516090000|2022-03-17 11:21:30|669.02|666.62|669.74|667.34|669.74|667.34|669.02|666.62|0
1647516100000|2022-03-17 11:21:40|669.98|667.58|669.98|667.58|669.98|667.58|669.98|667.58|0
1647516110000|2022-03-17 11:21:50|669.87|667.47|670.22|667.82|670.22|667.82|669.87|667.47|0
1647516120000|2022-03-17 11:22:00|669.98|667.58|669.98|667.58|669.98|667.58|669.87|667.47|0
1647516130000|2022-03-17 11:22:10|670.22|667.82|669.98|667.58|670.22|667.82|669.74|667.34|0
1647516140000|2022-03-17 11:22:20|669.74|667.34|669.87|667.47|669.98|667.58|669.74|667.34|0
1647516150000|2022-03-17 11:22:30|669.74|667.34|669.74|667.34|669.98|667.58|669.74|667.34|0
1647516160000|2022-03-17 11:22:40|669.26|666.86|669.87|667.47|669.87|667.47|669.26|666.86|0
1647516170000|2022-03-17 11:22:50|669.98|667.58|669.87|667.47|669.98|667.58|669.74|667.34|0
1647516180000|2022-03-17 11:23:00|669.98|667.58|669.98|667.58|669.98|667.58|669.87|667.47|0
1647516190000|2022-03-17 11:23:10|670.22|667.82|669.98|667.58|670.46|668.06|669.98|667.58|0
1647516200000|2022-03-17 11:23:20|670.11|667.71|669.98|667.58|670.11|667.71|669.98|667.58|0
1647516210000|2022-03-17 11:23:30|669.74|667.34|669.98|667.58|669.98|667.58|669.74|667.34|0
1647516220000|2022-03-17 11:23:40|669.5|667.1|669.5|667.1|669.5|667.1|669.5|667.1|0
1647516230000|2022-03-17 11:23:50|669.26|666.86|668.67|666.27|669.26|666.86|668.67|666.27|0
1647516240000|2022-03-17 11:24:00|668.78|666.38|669.02|666.62|669.02|666.62|668.78|666.38|0
1647516250000|2022-03-17 11:24:10|668.78|666.38|668.78|666.38|668.78|666.38|668.78|666.38|0
1647516260000|2022-03-17 11:24:20|669.02|666.62|669.26|666.86|669.26|666.86|669.02|666.62|0
1647516270000|2022-03-17 11:24:30|668.91|666.51|668.78|666.38|668.91|666.51|668.78|666.38|0
1647516280000|2022-03-17 11:24:40|669.02|666.62|669.02|666.62|669.02|666.62|669.02|666.62|0
1647516290000|2022-03-17 11:24:50|668.78|666.38|669.02|666.62|669.02|666.62|668.78|666.38|0
1647516300000|2022-03-17 11:25:00|669.15|666.75|668.78|666.38|669.15|666.75|668.78|666.38|0
1647516310000|2022-03-17 11:25:10|668.91|666.51|671.42|669.02|671.42|669.02|668.91|666.51|0
1647516320000|2022-03-17 11:25:20|671.18|668.78|671.42|669.02|671.42|669.02|671.18|668.78|0
1647516330000|2022-03-17 11:25:30|671.66|669.26|672.14|669.74|672.14|669.74|671.66|669.26|0
1647516340000|2022-03-17 11:25:40|671.9|669.5|672.03|669.63|672.39|669.99|671.9|669.5|0
1647516350000|2022-03-17 11:25:50|671.9|669.5|671.18|668.78|671.9|669.5|671.18|668.78|0
1647516360000|2022-03-17 11:26:00|671.55|669.15|670.7|668.3|671.55|669.15|670.7|668.3|0
1647516370000|2022-03-17 11:26:10|670.94|668.54|670.94|668.54|671.31|668.91|670.94|668.54|0
1647516380000|2022-03-17 11:26:20|670.7|668.3|670.7|668.3|670.7|668.3|670.7|668.3|0
1647516390000|2022-03-17 11:26:30|670.59|668.19|670.46|668.06|670.7|668.3|670.46|668.06|0
1647516400000|2022-03-17 11:26:40|670.35|667.95|669.98|667.58|670.35|667.95|669.98|667.58|0
1647516410000|2022-03-17 11:26:50|670.22|667.82|670.22|667.82|670.22|667.82|670.11|667.71|0
1647516420000|2022-03-17 11:27:00|670.7|668.3|670.59|668.19|670.7|668.3|670.46|668.06|0
1647516430000|2022-03-17 11:27:10|670.7|668.3|670.46|668.06|670.7|668.3|670.46|668.06|0
1647516440000|2022-03-17 11:27:20|669.87|667.47|669.74|667.34|669.98|667.58|669.74|667.34|0
1647516450000|2022-03-17 11:27:30|669.98|667.58|669.87|667.47|669.98|667.58|669.87|667.47|0
1647516460000|2022-03-17 11:27:40|669.98|667.58|669.87|667.47|669.98|667.58|669.87|667.47|0
1647516470000|2022-03-17 11:27:50|669.74|667.34|669.63|667.23|669.74|667.34|669.5|667.1|0
1647516480000|2022-03-17 11:28:00|669.5|667.1|669.26|666.86|669.5|667.1|669.26|666.86|0
1647516490000|2022-03-17 11:28:10|669.15|666.75|669.02|666.62|669.15|666.75|669.02|666.62|0
1647516500000|2022-03-17 11:28:20|668.67|666.27|668.78|666.38|669.02|666.62|668.54|666.14|0
1647516510000|2022-03-17 11:28:30|669.02|666.62|669.02|666.62|669.02|666.62|669.02|666.62|0
1647516520000|2022-03-17 11:28:40|668.78|666.38|668.78|666.38|668.78|666.38|668.78|666.38|0
1647516530000|2022-03-17 11:28:50|669.02|666.62|668.78|666.38|669.15|666.75|668.78|666.38|0
1647516540000|2022-03-17 11:29:00|669.02|666.62|669.26|666.86|669.26|666.86|669.02|666.62|0
1647516550000|2022-03-17 11:29:10|669.5|667.1|669.5|667.1|669.63|667.23|669.5|667.1|0
1647516560000|2022-03-17 11:29:20|669.74|667.34|669.5|667.1|669.74|667.34|669.5|667.1|0
1647516570000|2022-03-17 11:29:30|669.26|666.86|669.26|666.86|669.5|667.1|669.26|666.86|0
1647516580000|2022-03-17 11:29:40|669.5|667.1|669.5|667.1|669.5|667.1|669.5|667.1|0
1647516590000|2022-03-17 11:29:50|669.63|667.23|670.22|667.82|670.22|667.82|669.63|667.23|0
1647516600000|2022-03-17 11:30:00|670.35|667.95|670.7|668.3|670.7|668.3|670.22|667.82|0
1647516610000|2022-03-17 11:30:10|670.46|668.06|671.07|668.67|671.07|668.67|670.46|668.06|0
1647516620000|2022-03-17 11:30:20|671.18|668.78|670.46|668.06|671.18|668.78|670.46|668.06|0
1647516630000|2022-03-17 11:30:30|670.59|668.19|670.7|668.3|670.7|668.3|670.46|668.06|0
1647516640000|2022-03-17 11:30:40|670.46|668.06|670.59|668.19|670.94|668.54|670.46|668.06|0
1647516650000|2022-03-17 11:30:50|670.46|668.06|670.46|668.06|670.46|668.06|670.46|668.06|0
1647516660000|2022-03-17 11:31:00|670.35|667.95|670.7|668.3|670.7|668.3|670.35|667.95|0
1647516670000|2022-03-17 11:31:10|670.46|668.06|670.46|668.06|670.46|668.06|670.46|668.06|0
1647516680000|2022-03-17 11:31:20|670.7|668.3|670.7|668.3|670.94|668.54|670.7|668.3|0
1647516690000|2022-03-17 11:31:30|670.46|668.06|670.59|668.19|670.59|668.19|670.46|668.06|0
1647516700000|2022-03-17 11:31:40|670.46|668.06|670.22|667.82|670.46|668.06|670.22|667.82|0
1647516710000|2022-03-17 11:31:50|670.7|668.3|670.46|668.06|670.7|668.3|670.46|668.06|0
1647516720000|2022-03-17 11:32:00|670.83|668.43|670.7|668.3|670.83|668.43|670.7|668.3|0
1647516740000|2022-03-17 11:32:20|670.94|668.54|670.7|668.3|670.94|668.54|670.7|668.3|0
1647516750000|2022-03-17 11:32:30|670.83|668.43|670.7|668.3|670.83|668.43|670.7|668.3|0
1647516760000|2022-03-17 11:32:40|670.59|668.19|670.46|668.06|670.59|668.19|670.46|668.06|0
1647516770000|2022-03-17 11:32:50|670.7|668.3|670.94|668.54|670.94|668.54|670.7|668.3|0
1647516780000|2022-03-17 11:33:00|671.07|668.67|670.7|668.3|671.07|668.67|670.7|668.3|0
1647516790000|2022-03-17 11:33:10|670.59|668.19|670.46|668.06|670.7|668.3|670.46|668.06|0
1647516800000|2022-03-17 11:33:20|670.94|668.54|670.22|667.82|670.94|668.54|670.22|667.82|0
1647516810000|2022-03-17 11:33:30|670.46|668.06|669.26|666.86|670.46|668.06|669.26|666.86|0
1647516820000|2022-03-17 11:33:40|668.78|666.38|668.78|666.38|668.78|666.38|668.54|666.14|0
1647516830000|2022-03-17 11:33:50|668.54|666.14|668.54|666.14|668.54|666.14|668.43|666.03|0
1647516840000|2022-03-17 11:34:00|668.78|666.38|669.02|666.62|669.02|666.62|668.78|666.38|0
1647516850000|2022-03-17 11:34:10|669.15|666.75|669.98|667.58|669.98|667.58|669.15|666.75|0
1647516860000|2022-03-17 11:34:20|669.26|666.86|669.5|667.1|669.5|667.1|669.26|666.86|0
1647516870000|2022-03-17 11:34:30|669.98|667.58|669.98|667.58|669.98|667.58|669.98|667.58|0
1647516880000|2022-03-17 11:34:40|670.35|667.95|669.98|667.58|670.35|667.95|669.98|667.58|0
1647516890000|2022-03-17 11:34:50|670.46|668.06|670.22|667.82|670.46|668.06|670.22|667.82|0
1647516900000|2022-03-17 11:35:00|670.35|667.95|670.46|668.06|670.7|668.3|670.35|667.95|0
1647516910000|2022-03-17 11:35:10|670.22|667.82|670.94|668.54|670.94|668.54|670.22|667.82|0
1647516920000|2022-03-17 11:35:20|670.46|668.06|670.94|668.54|670.94|668.54|670.46|668.06|0
1647516930000|2022-03-17 11:35:30|670.7|668.3|670.94|668.54|670.94|668.54|670.7|668.3|0
1647516940000|2022-03-17 11:35:40|670.7|668.3|670.94|668.54|670.94|668.54|670.46|668.06|0
1647516950000|2022-03-17 11:35:50|670.7|668.3|671.18|668.78|671.18|668.78|670.7|668.3|0
1647516960000|2022-03-17 11:36:00|670.94|668.54|670.7|668.3|670.94|668.54|670.7|668.3|0
1647516970000|2022-03-17 11:36:10|670.94|668.54|670.94|668.54|671.07|668.67|670.94|668.54|0
1647516980000|2022-03-17 11:36:20|670.83|668.43|670.22|667.82|670.83|668.43|670.11|667.71|0
1647516990000|2022-03-17 11:36:30|670.11|667.71|669.74|667.34|670.11|667.71|669.74|667.34|0
1647517000000|2022-03-17 11:36:40|669.63|667.23|669.74|667.34|669.74|667.34|669.5|667.1|0
1647517010000|2022-03-17 11:36:50|669.5|667.1|669.5|667.1|669.74|667.34|669.5|667.1|0
1647517020000|2022-03-17 11:37:00|669.74|667.34|670.46|668.06|670.46|668.06|669.74|667.34|0
1647517030000|2022-03-17 11:37:10|670.7|668.3|670.83|668.43|670.83|668.43|670.7|668.3|0
1647517040000|2022-03-17 11:37:20|670.94|668.54|671.42|669.02|671.42|669.02|670.94|668.54|0
1647517050000|2022-03-17 11:37:30|671.9|669.5|672.03|669.63|672.14|669.74|671.9|669.5|0
1647517060000|2022-03-17 11:37:40|672.14|669.74|671.9|669.5|672.14|669.74|671.9|669.5|0
1647517070000|2022-03-17 11:37:50|672.14|669.74|672.14|669.74|672.27|669.87|672.14|669.74|0
1647517080000|2022-03-17 11:38:00|671.9|669.5|672.14|669.74|672.14|669.74|671.9|669.5|0
1647517090000|2022-03-17 11:38:10|672.03|669.63|672.14|669.74|672.14|669.74|672.03|669.63|0
1647517100000|2022-03-17 11:38:20|672.27|669.87|672.38|669.98|672.38|669.98|672.27|669.87|0
1647517110000|2022-03-17 11:38:30|672.27|669.87|672.14|669.74|672.38|669.98|672.14|669.74|0
1647517120000|2022-03-17 11:38:40|672.38|669.98|672.62|670.22|672.62|670.22|672.38|669.98|0
1647517130000|2022-03-17 11:38:50|673.1|670.7|672.62|670.22|673.1|670.7|672.62|670.22|0
1647517140000|2022-03-17 11:39:00|673.1|670.7|672.86|670.46|673.1|670.7|672.86|670.46|0
1647517150000|2022-03-17 11:39:10|672.62|670.22|672.62|670.22|672.62|670.22|672.62|670.22|0
1647517160000|2022-03-17 11:39:20|672.51|670.11|672.38|669.98|672.51|670.11|672.38|669.98|0
1647517170000|2022-03-17 11:39:30|672.62|670.22|673.34|670.94|673.34|670.94|672.62|670.22|0
1647517180000|2022-03-17 11:39:40|673.23|670.83|673.23|670.83|673.23|670.83|673.23|670.83|0
1647517190000|2022-03-17 11:39:50|673.34|670.94|673.82|671.42|673.82|671.42|673.1|670.7|0
1647517200000|2022-03-17 11:40:00|673.58|671.18|673.71|671.31|673.71|671.31|673.34|670.94|0
1647517210000|2022-03-17 11:40:10|672.86|670.46|672.38|669.98|672.86|670.46|672.38|669.98|0
1647517220000|2022-03-17 11:40:20|672.62|670.22|672.86|670.46|672.99|670.59|672.62|670.22|0
1647517230000|2022-03-17 11:40:30|672.62|670.22|672.86|670.46|672.86|670.46|672.62|670.22|0
1647517240000|2022-03-17 11:40:40|673.1|670.7|672.99|670.59|673.1|670.7|672.99|670.59|0
1647517250000|2022-03-17 11:40:50|673.1|670.7|673.1|670.7|673.1|670.7|672.86|670.46|0
1647517260000|2022-03-17 11:41:00|673.34|670.94|672.86|670.46|673.34|670.94|672.75|670.35|0
1647517270000|2022-03-17 11:41:10|672.62|670.22|672.38|669.98|672.62|670.22|672.38|669.98|0
1647517280000|2022-03-17 11:41:20|672.62|670.22|673.34|670.94|673.34|670.94|672.62|670.22|0
1647517290000|2022-03-17 11:41:30|673.1|670.7|673.34|670.94|673.47|671.07|673.1|670.7|0
1647517300000|2022-03-17 11:41:40|673.23|670.83|674.06|671.66|674.06|671.66|673.23|670.83|0
1647517310000|2022-03-17 11:41:50|674.3|671.9|674.55|672.15|674.79|672.39|674.3|671.9|0
1647517320000|2022-03-17 11:42:00|674.3|671.9|675.03|672.63|675.03|672.63|674.3|671.9|0
1647517330000|2022-03-17 11:42:10|675.15|672.75|674.55|672.15|675.15|672.75|674.55|672.15|0
1647517340000|2022-03-17 11:42:20|674.43|672.03|674.3|671.9|674.43|672.03|674.06|671.66|0
1647517350000|2022-03-17 11:42:30|674.55|672.15|674.06|671.66|674.55|672.15|674.06|671.66|0
1647517360000|2022-03-17 11:42:40|674.3|671.9|674.79|672.39|674.79|672.39|674.3|671.9|0
1647517370000|2022-03-17 11:42:50|675.27|672.87|675.15|672.75|675.27|672.87|675.15|672.75|0
1647517380000|2022-03-17 11:43:00|675.27|672.87|675.75|673.35|675.75|673.35|675.03|672.63|0
1647517390000|2022-03-17 11:43:10|675.51|673.11|674.3|671.9|675.51|673.11|674.3|671.9|0
1647517400000|2022-03-17 11:43:20|675.03|672.63|675.03|672.63|675.27|672.87|674.79|672.39|0
1647517410000|2022-03-17 11:43:30|674.79|672.39|674.43|672.03|674.79|672.39|674.43|672.03|0
1647517420000|2022-03-17 11:43:40|674.3|671.9|674.43|672.03|674.55|672.15|674.3|671.9|0
1647517430000|2022-03-17 11:43:50|674.79|672.39|675.27|672.87|675.27|672.87|674.79|672.39|0
1647517440000|2022-03-17 11:44:00|675.03|672.63|674.55|672.15|675.03|672.63|674.55|672.15|0
1647517450000|2022-03-17 11:44:10|674.3|671.9|675.03|672.63|675.03|672.63|674.3|671.9|0
1647517460000|2022-03-17 11:44:20|675.27|672.87|675.75|673.35|675.75|673.35|675.27|672.87|0
1647517470000|2022-03-17 11:44:30|675.63|673.23|675.51|673.11|675.63|673.23|675.51|673.11|0
1647517480000|2022-03-17 11:44:40|675.27|672.87|675.15|672.75|675.51|673.11|675.15|672.75|0
1647517490000|2022-03-17 11:44:50|675.03|672.63|674.54|672.14|675.03|672.63|674.54|672.14|0
1647517500000|2022-03-17 11:45:00|674.67|672.27|674.91|672.51|674.91|672.51|674.67|672.27|0
1647517510000|2022-03-17 11:45:10|674.3|671.9|674.54|672.14|674.54|672.14|674.3|671.9|0
1647517520000|2022-03-17 11:45:20|674.79|672.39|675.03|672.63|675.03|672.63|674.79|672.39|0
1647517530000|2022-03-17 11:45:30|675.27|672.87|674.3|671.9|675.27|672.87|674.3|671.9|0
1647517540000|2022-03-17 11:45:40|675.03|672.63|674.79|672.39|675.03|672.63|674.79|672.39|0
1647517550000|2022-03-17 11:45:50|675.03|672.63|674.79|672.39|675.03|672.63|674.79|672.39|0
1647517560000|2022-03-17 11:46:00|674.67|672.27|675.03|672.63|675.03|672.63|674.67|672.27|0
1647517570000|2022-03-17 11:46:10|675.51|673.11|675.27|672.87|675.51|673.11|675.03|672.63|0
1647517580000|2022-03-17 11:46:20|675.03|672.63|673.23|670.83|675.03|672.63|673.23|670.83|0
1647517590000|2022-03-17 11:46:30|673.1|670.7|673.34|670.94|673.34|670.94|673.1|670.7|0
1647517600000|2022-03-17 11:46:40|673.1|670.7|672.38|669.98|673.1|670.7|672.38|669.98|0
1647517610000|2022-03-17 11:46:50|671.9|669.5|672.14|669.74|672.14|669.74|671.9|669.5|0
1647517620000|2022-03-17 11:47:00|672.03|669.63|671.9|669.5|672.03|669.63|671.9|669.5|0
1647517630000|2022-03-17 11:47:10|672.14|669.74|672.14|669.74|672.14|669.74|672.14|669.74|0
1647517640000|2022-03-17 11:47:20|674.06|671.66|673.82|671.42|674.06|671.66|673.71|671.31|0
1647517650000|2022-03-17 11:47:30|673.58|671.18|673.1|670.7|673.58|671.18|673.1|670.7|0
1647517660000|2022-03-17 11:47:40|672.86|670.46|672.86|670.46|672.99|670.59|672.86|670.46|0
1647517670000|2022-03-17 11:47:50|672.62|670.22|672.62|670.22|672.62|670.22|672.62|670.22|0
1647517680000|2022-03-17 11:48:00|673.1|670.7|673.82|671.42|674.06|671.66|673.1|670.7|0
1647517690000|2022-03-17 11:48:10|673.58|671.18|673.82|671.42|673.82|671.42|673.58|671.18|0
1647517700000|2022-03-17 11:48:20|673.58|671.18|673.34|670.94|673.58|671.18|673.1|670.7|0
1647517710000|2022-03-17 11:48:30|673.1|670.7|673.1|670.7|673.1|670.7|672.99|670.59|0
1647517720000|2022-03-17 11:48:40|672.99|670.59|672.99|670.59|672.99|670.59|672.86|670.46|0
1647517730000|2022-03-17 11:48:50|672.86|670.46|672.86|670.46|672.86|670.46|672.62|670.22|0
1647517740000|2022-03-17 11:49:00|672.75|670.35|672.86|670.46|672.86|670.46|672.75|670.35|0
1647517750000|2022-03-17 11:49:10|672.62|670.22|672.86|670.46|672.86|670.46|672.38|669.98|0
1647517760000|2022-03-17 11:49:20|672.75|670.35|673.34|670.94|673.34|670.94|672.75|670.35|0
1647517770000|2022-03-17 11:49:30|672.75|670.35|672.86|670.46|673.1|670.7|672.75|670.35|0
1647517780000|2022-03-17 11:49:40|673.1|670.7|673.1|670.7|673.1|670.7|672.62|670.22|0
1647517790000|2022-03-17 11:49:50|673.58|671.18|673.82|671.42|673.82|671.42|673.58|671.18|0
1647517800000|2022-03-17 11:50:00|673.58|671.18|674.06|671.66|674.06|671.66|673.58|671.18|0
1647517810000|2022-03-17 11:50:10|674.3|671.9|673.95|671.55|674.3|671.9|673.95|671.55|0
1647517820000|2022-03-17 11:50:20|674.06|671.66|674.06|671.66|674.3|671.9|674.06|671.66|0
1647517830000|2022-03-17 11:50:30|674.3|671.9|673.34|670.94|674.3|671.9|673.34|670.94|0
1647517840000|2022-03-17 11:50:40|673.23|670.83|672.86|670.46|673.34|670.94|672.86|670.46|0
1647517850000|2022-03-17 11:50:50|672.38|669.98|672.75|670.35|672.86|670.46|672.38|669.98|0
1647517860000|2022-03-17 11:51:00|672.99|670.59|672.86|670.46|672.99|670.59|672.75|670.35|0
1647517870000|2022-03-17 11:51:10|673.1|670.7|672.62|670.22|673.1|670.7|672.38|669.98|0
1647517880000|2022-03-17 11:51:20|672.99|670.59|672.86|670.46|672.99|670.59|672.86|670.46|0
1647517890000|2022-03-17 11:51:30|673.1|670.7|673.1|670.7|673.1|670.7|673.1|670.7|0
1647517900000|2022-03-17 11:51:40|672.86|670.46|672.62|670.22|672.86|670.46|672.62|670.22|0
1647517910000|2022-03-17 11:51:50|672.86|670.46|673.34|670.94|673.34|670.94|672.86|670.46|0
1647517920000|2022-03-17 11:52:00|673.23|670.83|672.99|670.59|673.23|670.83|672.86|670.46|0
1647517930000|2022-03-17 11:52:10|672.86|670.46|672.86|670.46|673.1|670.7|672.86|670.46|0
1647517940000|2022-03-17 11:52:20|673.34|670.94|673.1|670.7|673.34|670.94|673.1|670.7|0
1647517950000|2022-03-17 11:52:30|672.86|670.46|673.1|670.7|673.1|670.7|672.86|670.46|0
1647517960000|2022-03-17 11:52:40|673.34|670.94|673.58|671.18|673.58|671.18|673.1|670.7|0
1647517970000|2022-03-17 11:52:50|673.34|670.94|673.34|670.94|673.34|670.94|673.34|670.94|0
1647517980000|2022-03-17 11:53:00|673.71|671.31|673.58|671.18|673.71|671.31|673.34|670.94|0
1647517990000|2022-03-17 11:53:10|673.34|670.94|673.34|670.94|673.58|671.18|673.34|670.94|0
1647518000000|2022-03-17 11:53:20|673.58|671.18|673.34|670.94|673.58|671.18|673.34|670.94|0
1647518010000|2022-03-17 11:53:30|673.1|670.7|673.23|670.83|673.23|670.83|672.86|670.46|0
1647518020000|2022-03-17 11:53:40|673.58|671.18|673.34|670.94|673.58|671.18|673.34|670.94|0
1647518030000|2022-03-17 11:53:50|673.1|670.7|672.86|670.46|673.1|670.7|672.86|670.46|0
1647518040000|2022-03-17 11:54:00|673.1|670.7|673.1|670.7|673.34|670.94|673.1|670.7|0
1647518050000|2022-03-17 11:54:10|672.99|670.59|673.23|670.83|673.23|670.83|672.99|670.59|0
1647518060000|2022-03-17 11:54:20|672.62|670.22|671.66|669.26|672.62|670.22|671.66|669.26|0
1647518070000|2022-03-17 11:54:30|671.9|669.5|672.51|670.11|672.62|670.22|671.9|669.5|0
1647518080000|2022-03-17 11:54:40|672.38|669.98|670.7|668.3|672.38|669.98|670.7|668.3|0
1647518090000|2022-03-17 11:54:50|670.94|668.54|671.18|668.78|671.18|668.78|670.7|668.3|0
1647518100000|2022-03-17 11:55:00|671.42|669.02|671.66|669.26|671.66|669.26|671.42|669.02|0
1647518110000|2022-03-17 11:55:10|671.9|669.5|670.83|668.43|671.9|669.5|670.83|668.43|0
1647518120000|2022-03-17 11:55:20|670.94|668.54|670.7|668.3|670.94|668.54|670.7|668.3|0
1647518130000|2022-03-17 11:55:30|670.22|667.82|670.22|667.82|670.46|668.06|670.22|667.82|0
1647518150000|2022-03-17 11:55:50|670.46|668.06|670.46|668.06|670.7|668.3|670.46|668.06|0
1647518160000|2022-03-17 11:56:00|670.7|668.3|670.22|667.82|670.7|668.3|670.22|667.82|0
1647518170000|2022-03-17 11:56:10|670.35|667.95|670.22|667.82|670.35|667.95|670.22|667.82|0
1647518180000|2022-03-17 11:56:20|670.35|667.95|670.35|667.95|670.35|667.95|670.35|667.95|0
1647518190000|2022-03-17 11:56:30|670.46|668.06|669.98|667.58|670.46|668.06|669.98|667.58|0
1647518200000|2022-03-17 11:56:40|670.11|667.71|669.87|667.47|670.11|667.71|669.87|667.47|0
1647518210000|2022-03-17 11:56:50|669.98|667.58|669.87|667.47|670.22|667.82|669.87|667.47|0
1647518220000|2022-03-17 11:57:00|670.11|667.71|669.74|667.34|670.22|667.82|669.74|667.34|0
1647518230000|2022-03-17 11:57:10|669.5|667.1|668.54|666.14|669.5|667.1|668.54|666.14|0
1647518240000|2022-03-17 11:57:20|668.06|665.66|668.54|666.14|668.54|666.14|668.06|665.66|0
1647518250000|2022-03-17 11:57:30|667.95|665.55|668.06|665.66|668.06|665.66|667.82|665.42|0
1647518260000|2022-03-17 11:57:40|667.82|665.42|668.19|665.79|668.19|665.79|667.82|665.42|0
1647518270000|2022-03-17 11:57:50|668.06|665.66|668.54|666.14|668.54|666.14|668.06|665.66|0
1647518280000|2022-03-17 11:58:00|668.78|666.38|669.63|667.23|669.63|667.23|668.78|666.38|0
1647518290000|2022-03-17 11:58:10|668.3|665.9|668.3|665.9|668.54|666.14|668.3|665.9|0
1647518310000|2022-03-17 11:58:30|668.78|666.38|668.67|666.27|668.78|666.38|668.67|666.27|0
1647518320000|2022-03-17 11:58:40|669.02|666.62|669.02|666.62|669.02|666.62|669.02|666.62|0
1647518330000|2022-03-17 11:58:50|669.26|666.86|669.5|667.1|669.5|667.1|669.26|666.86|0
1647518340000|2022-03-17 11:59:00|669.74|667.34|669.87|667.47|669.87|667.47|669.74|667.34|0
1647518350000|2022-03-17 11:59:10|670.22|667.82|670.11|667.71|670.22|667.82|670.11|667.71|0
1647518360000|2022-03-17 11:59:20|669.87|667.47|669.98|667.58|669.98|667.58|669.87|667.47|0
1647518370000|2022-03-17 11:59:30|670.35|667.95|670.22|667.82|670.35|667.95|670.22|667.82|0
1647518380000|2022-03-17 11:59:40|670.46|668.06|670.22|667.82|670.59|668.19|670.22|667.82|0
1647518390000|2022-03-17 11:59:50|670.11|667.71|670.11|667.71|670.22|667.82|670.11|667.71|0
1647518400000|2022-03-17 12:00:00|670.46|668.06|669.87|667.47|670.46|668.06|667.82|665.42|0
1647518410000|2022-03-17 12:00:10|669.74|667.34|670.94|668.54|670.94|668.54|669.74|667.34|0
1647518420000|2022-03-17 12:00:20|670.59|668.19|671.31|668.91|671.31|668.91|670.59|668.19|0
1647518430000|2022-03-17 12:00:30|670.94|668.54|672.03|669.63|672.03|669.63|670.94|668.54|0
1647518440000|2022-03-17 12:00:40|671.9|669.5|671.55|669.15|672.03|669.63|671.55|669.15|0
1647518450000|2022-03-17 12:00:50|672.03|669.63|671.55|669.15|672.03|669.63|671.55|669.15|0
1647518460000|2022-03-17 12:01:00|671.31|668.91|669.5|667.1|671.31|668.91|669.02|666.62|0
1647518470000|2022-03-17 12:01:10|669.02|666.62|669.02|666.62|669.15|666.75|668.78|666.38|0
1647518480000|2022-03-17 12:01:20|669.26|666.86|669.74|667.34|669.74|667.34|669.26|666.86|0
1647518490000|2022-03-17 12:01:30|669.98|667.58|670.94|668.54|670.94|668.54|669.98|667.58|0
1647518500000|2022-03-17 12:01:40|671.79|669.39|669.98|667.58|671.79|669.39|669.87|667.47|0
1647518510000|2022-03-17 12:01:50|669.87|667.47|670.94|668.54|671.18|668.78|669.87|667.47|0
1647518520000|2022-03-17 12:02:00|670.83|668.43|671.31|668.91|671.31|668.91|670.83|668.43|0
1647518530000|2022-03-17 12:02:10|671.18|668.78|671.9|669.5|672.03|669.63|671.18|668.78|0
1647518540000|2022-03-17 12:02:20|672.62|670.22|672.38|669.98|672.75|670.35|672.38|669.98|0
1647518550000|2022-03-17 12:02:30|671.9|669.5|671.31|668.91|671.9|669.5|671.31|668.91|0
1647518560000|2022-03-17 12:02:40|671.55|669.15|671.79|669.39|671.9|669.5|671.55|669.15|0
1647518570000|2022-03-17 12:02:50|671.9|669.5|671.9|669.5|671.9|669.5|671.42|669.02|0
1647518580000|2022-03-17 12:03:00|672.14|669.74|670.34|667.94|672.14|669.74|670.34|667.94|0
1647518590000|2022-03-17 12:03:10|670.22|667.82|669.86|667.46|670.22|667.82|669.26|666.86|0
1647518600000|2022-03-17 12:03:20|669.74|667.34|669.5|667.1|669.86|667.46|669.5|667.1|0
1647518610000|2022-03-17 12:03:30|669.26|666.86|669.02|666.62|669.26|666.86|668.67|666.27|0
1647518620000|2022-03-17 12:03:40|668.78|666.38|669.26|666.86|669.26|666.86|668.78|666.38|0
1647518630000|2022-03-17 12:03:50|668.54|666.14|667.58|665.18|668.54|666.14|667.1|664.7|0
1647518640000|2022-03-17 12:04:00|667.82|665.42|666.14|663.74|667.82|665.42|666.14|663.74|0
1647518650000|2022-03-17 12:04:10|665.42|663.02|663.15|660.75|665.42|663.02|663.15|660.75|0
1647518660000|2022-03-17 12:04:20|663.51|661.11|663.98|661.58|663.98|661.58|663.51|661.11|0
1647518670000|2022-03-17 12:04:30|663.75|661.35|664.94|662.54|664.94|662.54|663.75|661.35|0
1647518680000|2022-03-17 12:04:40|665.18|662.78|665.66|663.26|665.66|663.26|665.18|662.78|0
1647518690000|2022-03-17 12:04:50|665.9|663.5|665.9|663.5|666.14|663.74|665.9|663.5|0
1647518700000|2022-03-17 12:05:00|666.03|663.63|666.62|664.22|666.62|664.22|665.9|663.5|0
1647518710000|2022-03-17 12:05:10|666.38|663.98|666.62|664.22|666.62|664.22|666.38|663.98|0
1647518720000|2022-03-17 12:05:20|666.38|663.98|665.9|663.5|666.38|663.98|665.9|663.5|0
1647518730000|2022-03-17 12:05:30|666.14|663.74|666.62|664.22|666.62|664.22|666.14|663.74|0
1647518740000|2022-03-17 12:05:40|666.38|663.98|667.82|665.42|667.82|665.42|666.38|663.98|0
1647518750000|2022-03-17 12:05:50|667.58|665.18|667.34|664.94|667.58|665.18|667.34|664.94|0
1647518760000|2022-03-17 12:06:00|667.1|664.7|667.34|664.94|667.34|664.94|667.1|664.7|0
1647518770000|2022-03-17 12:06:10|667.1|664.7|665.66|663.26|667.23|664.83|665.66|663.26|0
1647518780000|2022-03-17 12:06:20|665.31|662.91|665.18|662.78|665.42|663.02|665.18|662.78|0
1647518790000|2022-03-17 12:06:30|665.42|663.02|665.18|662.78|665.42|663.02|665.18|662.78|0
1647518800000|2022-03-17 12:06:40|664.94|662.54|664.94|662.54|664.94|662.54|664.7|662.3|0
1647518810000|2022-03-17 12:06:50|665.07|662.67|664.59|662.19|665.18|662.78|664.59|662.19|0
1647518820000|2022-03-17 12:07:00|664.11|661.71|663.51|661.11|664.11|661.71|663.03|660.63|0
1647518830000|2022-03-17 12:07:10|664.22|661.82|664.22|661.82|664.46|662.06|664.22|661.82|0
1647518840000|2022-03-17 12:07:20|664.46|662.06|663.74|661.34|664.46|662.06|663.51|661.11|0
1647518850000|2022-03-17 12:07:30|663.51|661.11|663.03|660.63|663.63|661.23|663.03|660.63|0
1647518860000|2022-03-17 12:07:40|663.51|661.11|663.03|660.63|663.51|661.11|663.03|660.63|0
1647518870000|2022-03-17 12:07:50|663.27|660.87|664.7|662.3|664.7|662.3|663.27|660.87|0
1647518880000|2022-03-17 12:08:00|664.94|662.54|664.7|662.3|664.94|662.54|664.7|662.3|0
1647518890000|2022-03-17 12:08:10|664.46|662.06|664.59|662.19|664.59|662.19|664.46|662.06|0
1647518900000|2022-03-17 12:08:20|664.46|662.06|664.46|662.06|664.46|662.06|664.46|662.06|0
1647518910000|2022-03-17 12:08:30|664.22|661.82|663.98|661.58|664.35|661.95|663.98|661.58|0
1647518920000|2022-03-17 12:08:40|663.51|661.11|663.63|661.23|663.74|661.34|663.51|661.11|0
1647518930000|2022-03-17 12:08:50|663.74|661.34|663.74|661.34|663.87|661.47|663.74|661.34|0
1647518940000|2022-03-17 12:09:00|664.46|662.06|665.9|663.5|665.9|663.5|664.46|662.06|0
1647518950000|2022-03-17 12:09:10|666.14|663.74|666.03|663.63|666.14|663.74|665.9|663.5|0
1647518960000|2022-03-17 12:09:20|665.9|663.5|666.62|664.22|666.62|664.22|665.9|663.5|0
1647518970000|2022-03-17 12:09:30|666.38|663.98|666.62|664.22|667.1|664.7|666.38|663.98|0
1647518980000|2022-03-17 12:09:40|666.38|663.98|666.38|663.98|666.38|663.98|666.38|663.98|0
1647518990000|2022-03-17 12:09:50|665.9|663.5|666.62|664.22|666.62|664.22|665.9|663.5|0
1647519000000|2022-03-17 12:10:00|667.1|664.7|667.82|665.42|667.82|665.42|667.1|664.7|0
1647519010000|2022-03-17 12:10:10|668.78|666.38|668.54|666.14|668.78|666.38|668.06|665.66|0
1647519020000|2022-03-17 12:10:20|668.42|666.02|667.58|665.18|668.54|666.14|667.58|665.18|0
1647519030000|2022-03-17 12:10:30|667.82|665.42|667.82|665.42|667.82|665.42|667.58|665.18|0
1647519040000|2022-03-17 12:10:40|667.34|664.94|667.58|665.18|667.58|665.18|667.34|664.94|0
1647519050000|2022-03-17 12:10:50|667.82|665.42|668.54|666.14|668.54|666.14|667.82|665.42|0
1647519060000|2022-03-17 12:11:00|668.3|665.9|668.06|665.66|668.3|665.9|668.06|665.66|0
1647519070000|2022-03-17 12:11:10|668.3|665.9|668.18|665.78|668.3|665.9|668.06|665.66|0
1647519080000|2022-03-17 12:11:20|668.54|666.14|668.3|665.9|668.54|666.14|668.3|665.9|0
1647519090000|2022-03-17 12:11:30|668.54|666.14|668.54|666.14|668.78|666.38|668.54|666.14|0
1647519100000|2022-03-17 12:11:40|668.42|666.02|669.02|666.62|669.02|666.62|668.42|666.02|0
1647519110000|2022-03-17 12:11:50|668.54|666.14|669.74|667.34|669.74|667.34|668.54|666.14|0
1647519120000|2022-03-17 12:12:00|669.62|667.22|669.5|667.1|669.98|667.58|669.5|667.1|0
1647519130000|2022-03-17 12:12:10|669.02|666.62|669.02|666.62|669.26|666.86|669.02|666.62|0
1647519140000|2022-03-17 12:12:20|669.26|666.86|668.78|666.38|669.5|667.1|668.78|666.38|0
1647519150000|2022-03-17 12:12:30|668.3|665.9|668.78|666.38|668.78|666.38|668.3|665.9|0
1647519160000|2022-03-17 12:12:40|668.54|666.14|668.42|666.02|668.78|666.38|668.42|666.02|0
1647519170000|2022-03-17 12:12:50|668.54|666.14|669.26|666.86|669.26|666.86|668.54|666.14|0
1647519180000|2022-03-17 12:13:00|669.74|667.34|670.1|667.7|670.22|667.82|669.74|667.34|0
1647519190000|2022-03-17 12:13:10|669.74|667.34|669.5|667.1|669.74|667.34|669.5|667.1|0
1647519200000|2022-03-17 12:13:20|669.26|666.86|668.78|666.38|669.26|666.86|668.78|666.38|0
1647519210000|2022-03-17 12:13:30|668.54|666.14|668.3|665.9|668.78|666.38|668.3|665.9|0
1647519220000|2022-03-17 12:13:40|668.06|665.66|667.82|665.42|668.06|665.66|667.82|665.42|0
1647519230000|2022-03-17 12:13:50|668.06|665.66|668.3|665.9|668.3|665.9|667.82|665.42|0
1647519240000|2022-03-17 12:14:00|667.82|665.42|667.82|665.42|667.82|665.42|667.58|665.18|0
1647519250000|2022-03-17 12:14:10|667.34|664.94|668.06|665.66|668.06|665.66|667.34|664.94|0
1647519260000|2022-03-17 12:14:20|667.94|665.54|668.06|665.66|668.06|665.66|667.82|665.42|0
1647519270000|2022-03-17 12:14:30|668.3|665.9|668.06|665.66|668.3|665.9|667.82|665.42|0
1647519280000|2022-03-17 12:14:40|668.3|665.9|668.42|666.02|668.42|666.02|668.3|665.9|0
1647519290000|2022-03-17 12:14:50|668.3|665.9|669.26|666.86|669.26|666.86|668.3|665.9|0
1647519300000|2022-03-17 12:15:00|669.5|667.1|668.78|666.38|669.5|667.1|668.78|666.38|0
1647519310000|2022-03-17 12:15:10|669.02|666.62|669.5|667.1|669.74|667.34|669.02|666.62|0
1647519320000|2022-03-17 12:15:20|669.74|667.34|669.26|666.86|669.74|667.34|669.26|666.86|0
1647519330000|2022-03-17 12:15:30|669.02|666.62|668.9|666.5|669.02|666.62|668.9|666.5|0
1647519340000|2022-03-17 12:15:40|669.02|666.62|669.02|666.62|669.02|666.62|668.78|666.38|0
1647519350000|2022-03-17 12:15:50|668.9|666.5|669.02|666.62|669.02|666.62|668.78|666.38|0
1647519360000|2022-03-17 12:16:00|669.14|666.74|670.1|667.7|670.22|667.82|669.14|666.74|0
1647519370000|2022-03-17 12:16:10|669.74|667.34|671.18|668.78|671.18|668.78|669.74|667.34|0
1647519380000|2022-03-17 12:16:20|670.94|668.54|670.94|668.54|671.06|668.66|670.94|668.54|0
1647519390000|2022-03-17 12:16:30|670.7|668.3|670.7|668.3|670.94|668.54|670.7|668.3|0
1647519400000|2022-03-17 12:16:40|670.82|668.42|670.82|668.42|670.82|668.42|670.82|668.42|0
1647519410000|2022-03-17 12:16:50|670.7|668.3|670.82|668.42|671.42|669.02|670.7|668.3|0
1647519420000|2022-03-17 12:17:00|670.7|668.3|670.46|668.06|670.7|668.3|670.46|668.06|0
1647519430000|2022-03-17 12:17:10|670.7|668.3|669.86|667.46|670.7|668.3|669.86|667.46|0
1647519440000|2022-03-17 12:17:20|670.22|667.82|670.46|668.06|670.46|668.06|670.22|667.82|0
1647519450000|2022-03-17 12:17:30|670.22|667.82|670.46|668.06|670.46|668.06|670.22|667.82|0
1647519460000|2022-03-17 12:17:40|670.7|668.3|670.94|668.54|670.94|668.54|670.7|668.3|0
1647519470000|2022-03-17 12:17:50|671.18|668.78|671.66|669.26|671.78|669.38|671.18|668.78|0
1647519480000|2022-03-17 12:18:00|671.9|669.5|671.78|669.38|671.9|669.5|671.54|669.14|0
1647519490000|2022-03-17 12:18:10|671.66|669.26|670.7|668.3|671.66|669.26|670.22|667.82|0
1647519500000|2022-03-17 12:18:20|670.94|668.54|671.18|668.78|671.18|668.78|669.98|667.58|0
1647519510000|2022-03-17 12:18:30|671.54|669.14|671.18|668.78|671.66|669.26|671.18|668.78|0
1647519520000|2022-03-17 12:18:40|671.66|669.26|671.9|669.5|672.14|669.74|671.66|669.26|0
1647519530000|2022-03-17 12:18:50|671.66|669.26|671.42|669.02|671.66|669.26|671.06|668.66|0
1647519540000|2022-03-17 12:19:00|671.3|668.9|671.06|668.66|671.3|668.9|670.94|668.54|0
1647519550000|2022-03-17 12:19:10|671.18|668.78|672.14|669.74|672.38|669.98|671.18|668.78|0
1647519560000|2022-03-17 12:19:20|671.9|669.5|671.9|669.5|672.02|669.62|671.9|669.5|0
1647519570000|2022-03-17 12:19:30|672.14|669.74|672.38|669.98|672.74|670.34|672.14|669.74|0
1647519580000|2022-03-17 12:19:40|672.26|669.86|672.5|670.1|672.86|670.46|672.26|669.86|0
1647519590000|2022-03-17 12:19:50|672.38|669.98|672.14|669.74|672.38|669.98|672.14|669.74|0
1647519600000|2022-03-17 12:20:00|672.62|670.22|672.86|670.46|673.1|670.7|672.62|670.22|0
1647519610000|2022-03-17 12:20:10|672.62|670.22|672.86|670.46|672.86|670.46|672.5|670.1|0
1647519620000|2022-03-17 12:20:20|672.74|670.34|673.1|670.7|673.22|670.82|672.74|670.34|0
1647519630000|2022-03-17 12:20:30|672.86|670.46|673.1|670.7|673.34|670.94|672.86|670.46|0
1647519640000|2022-03-17 12:20:40|673.34|670.94|673.58|671.18|673.82|671.42|673.34|670.94|0
1647519650000|2022-03-17 12:20:50|673.7|671.3|673.22|670.82|673.7|671.3|673.22|670.82|0
1647519660000|2022-03-17 12:21:00|673.34|670.94|673.1|670.7|673.34|670.94|673.1|670.7|0
1647519680000|2022-03-17 12:21:20|673.46|671.06|673.7|671.3|673.7|671.3|673.34|670.94|0
1647519690000|2022-03-17 12:21:30|673.1|670.7|672.38|669.98|673.1|670.7|672.38|669.98|0
1647519700000|2022-03-17 12:21:40|672.14|669.74|673.1|670.7|673.1|670.7|672.14|669.74|0
1647519710000|2022-03-17 12:21:50|672.86|670.46|672.86|670.46|672.98|670.58|672.86|670.46|0
1647519720000|2022-03-17 12:22:00|673.1|670.7|673.58|671.18|673.58|671.18|673.1|670.7|0
1647519730000|2022-03-17 12:22:10|673.7|671.3|674.3|671.9|674.3|671.9|673.7|671.3|0
1647519740000|2022-03-17 12:22:20|674.06|671.66|673.82|671.42|674.06|671.66|673.82|671.42|0
1647519750000|2022-03-17 12:22:30|674.06|671.66|673.58|671.18|674.06|671.66|673.58|671.18|0
1647519760000|2022-03-17 12:22:40|673.34|670.94|672.86|670.46|673.34|670.94|672.86|670.46|0
1647519770000|2022-03-17 12:22:50|672.62|670.22|672.62|670.22|672.62|670.22|672.38|669.98|0
1647519780000|2022-03-17 12:23:00|673.1|670.7|674.06|671.66|674.06|671.66|673.1|670.7|0
1647519790000|2022-03-17 12:23:10|674.3|671.9|674.06|671.66|674.3|671.9|674.06|671.66|0
1647519800000|2022-03-17 12:23:20|673.94|671.54|673.82|671.42|673.94|671.54|673.82|671.42|0
1647519810000|2022-03-17 12:23:30|673.34|670.94|672.74|670.34|673.34|670.94|672.5|670.1|0
1647519820000|2022-03-17 12:23:40|672.86|670.46|672.98|670.58|673.1|670.7|672.86|670.46|0
1647519830000|2022-03-17 12:23:50|672.86|670.46|673.58|671.18|673.58|671.18|672.62|670.22|0
1647519840000|2022-03-17 12:24:00|673.82|671.42|673.34|670.94|673.82|671.42|673.34|670.94|0
1647519850000|2022-03-17 12:24:10|673.7|671.3|673.82|671.42|674.06|671.66|673.7|671.3|0
1647519860000|2022-03-17 12:24:20|673.58|671.18|673.7|671.3|673.7|671.3|673.58|671.18|0
1647519870000|2022-03-17 12:24:30|674.3|671.9|674.18|671.78|674.3|671.9|674.18|671.78|0
1647519880000|2022-03-17 12:24:40|674.06|671.66|673.58|671.18|674.06|671.66|673.58|671.18|0
1647519890000|2022-03-17 12:24:50|673.7|671.3|674.06|671.66|674.3|671.9|673.7|671.3|0
1647519900000|2022-03-17 12:25:00|673.94|671.54|673.58|671.18|673.94|671.54|673.34|670.94|0
1647519910000|2022-03-17 12:25:10|673.34|670.94|673.82|671.42|673.82|671.42|673.34|670.94|0
1647519920000|2022-03-17 12:25:20|673.34|670.94|673.34|670.94|673.7|671.3|673.34|670.94|0
1647519930000|2022-03-17 12:25:30|673.46|671.06|673.82|671.42|673.82|671.42|673.22|670.82|0
1647519940000|2022-03-17 12:25:40|673.58|671.18|673.1|670.7|673.58|671.18|673.1|670.7|0
1647519950000|2022-03-17 12:25:50|672.62|670.22|672.86|670.46|672.98|670.58|672.62|670.22|0
1647519960000|2022-03-17 12:26:00|672.98|670.58|672.62|670.22|672.98|670.58|672.62|670.22|0
1647519970000|2022-03-17 12:26:10|672.74|670.34|672.98|670.58|672.98|670.58|672.62|670.22|0
1647519980000|2022-03-17 12:26:20|673.34|670.94|672.62|670.22|673.34|670.94|672.62|670.22|0
1647519990000|2022-03-17 12:26:30|672.5|670.1|672.14|669.74|672.5|670.1|672.14|669.74|0
1647520000000|2022-03-17 12:26:40|672.38|669.98|672.86|670.46|672.86|670.46|672.38|669.98|0
1647520010000|2022-03-17 12:26:50|673.34|670.94|673.22|670.82|673.34|670.94|673.22|670.82|0
1647520020000|2022-03-17 12:27:00|673.82|671.42|673.22|670.82|673.82|671.42|673.22|670.82|0
1647520030000|2022-03-17 12:27:10|673.34|670.94|673.58|671.18|673.58|671.18|673.34|670.94|0
1647520040000|2022-03-17 12:27:20|673.82|671.42|673.46|671.06|673.82|671.42|673.1|670.7|0
1647520050000|2022-03-17 12:27:30|673.34|670.94|673.82|671.42|673.82|671.42|673.34|670.94|0
1647520060000|2022-03-17 12:27:40|673.58|671.18|673.34|670.94|673.58|671.18|673.22|670.82|0
1647520070000|2022-03-17 12:27:50|673.1|670.7|673.34|670.94|673.34|670.94|673.1|670.7|0
1647520080000|2022-03-17 12:28:00|673.22|670.82|672.98|670.58|673.22|670.82|672.62|670.22|0
1647520090000|2022-03-17 12:28:10|673.1|670.7|673.1|670.7|673.1|670.7|673.1|670.7|0
1647520110000|2022-03-17 12:28:30|673.34|670.94|673.58|671.18|673.82|671.42|673.34|670.94|0
1647520120000|2022-03-17 12:28:40|673.46|671.06|673.82|671.42|673.94|671.54|673.46|671.06|0
1647520130000|2022-03-17 12:28:50|673.7|671.3|673.7|671.3|673.7|671.3|673.7|671.3|0
1647520140000|2022-03-17 12:29:00|673.58|671.18|673.1|670.7|673.58|671.18|673.1|670.7|0
1647520150000|2022-03-17 12:29:10|672.98|670.58|673.1|670.7|673.1|670.7|672.86|670.46|0
1647520170000|2022-03-17 12:29:30|673.46|671.06|673.46|671.06|673.46|671.06|673.46|671.06|0
1647520180000|2022-03-17 12:29:40|673.34|670.94|673.22|670.82|673.34|670.94|673.22|670.82|0
1647520190000|2022-03-17 12:29:50|673.46|671.06|673.22|670.82|673.46|671.06|673.22|670.82|0
1647520200000|2022-03-17 12:30:00|672.74|670.34|673.22|670.82|673.46|671.06|672.74|670.34|0
1647520210000|2022-03-17 12:30:10|673.1|670.7|673.22|670.82|674.06|671.66|673.1|670.7|0
1647520220000|2022-03-17 12:30:20|672.86|670.46|673.1|670.7|673.1|670.7|672.86|670.46|0
1647520230000|2022-03-17 12:30:30|672.98|670.58|672.26|669.86|672.98|670.58|672.26|669.86|0
1647520240000|2022-03-17 12:30:40|671.42|669.02|671.06|668.66|671.42|669.02|670.7|668.3|0
1647520250000|2022-03-17 12:30:50|672.02|669.62|672.02|669.62|672.02|669.62|672.02|669.62|0
1647520260000|2022-03-17 12:31:00|671.78|669.38|671.78|669.38|671.78|669.38|671.78|669.38|0
1647520270000|2022-03-17 12:31:10|671.66|669.26|670.7|668.3|671.66|669.26|670.7|668.3|0
1647520280000|2022-03-17 12:31:20|670.22|667.82|669.38|666.98|670.22|667.82|669.38|666.98|0
1647520290000|2022-03-17 12:31:30|669.74|667.34|670.22|667.82|670.46|668.06|669.74|667.34|0
1647520300000|2022-03-17 12:31:40|670.46|668.06|670.7|668.3|671.42|669.02|670.46|668.06|0
1647520310000|2022-03-17 12:31:50|670.94|668.54|670.22|667.82|670.94|668.54|670.22|667.82|0
1647520320000|2022-03-17 12:32:00|670.34|667.94|672.62|670.22|672.62|670.22|670.34|667.94|0
1647520330000|2022-03-17 12:32:10|672.5|670.1|673.34|670.94|673.34|670.94|672.5|670.1|0
1647520340000|2022-03-17 12:32:20|673.1|670.7|672.86|670.46|673.34|670.94|672.74|670.34|0
1647520350000|2022-03-17 12:32:30|672.62|670.22|672.5|670.1|672.86|670.46|672.38|669.98|0
1647520360000|2022-03-17 12:32:40|673.58|671.18|673.34|670.94|673.58|671.18|673.1|670.7|0
1647520370000|2022-03-17 12:32:50|673.46|671.06|673.1|670.7|673.58|671.18|673.1|670.7|0
1647520380000|2022-03-17 12:33:00|673.22|670.82|672.86|670.46|673.22|670.82|672.74|670.34|0
1647520390000|2022-03-17 12:33:10|672.62|670.22|672.26|669.86|672.62|670.22|672.26|669.86|0
1647520400000|2022-03-17 12:33:20|672.02|669.62|672.02|669.62|672.14|669.74|671.9|669.5|0
1647520410000|2022-03-17 12:33:30|671.9|669.5|672.38|669.98|672.38|669.98|671.9|669.5|0
1647520420000|2022-03-17 12:33:40|672.26|669.86|671.9|669.5|672.5|670.1|671.9|669.5|0
1647520430000|2022-03-17 12:33:50|671.66|669.26|671.66|669.26|671.66|669.26|671.66|669.26|0
1647520440000|2022-03-17 12:34:00|671.54|669.14|671.78|669.38|671.78|669.38|671.42|669.02|0
1647520450000|2022-03-17 12:34:10|671.9|669.5|672.14|669.74|672.62|670.22|671.9|669.5|0
1647520460000|2022-03-17 12:34:20|672.26|669.86|672.38|669.98|672.38|669.98|672.26|669.86|0
1647520470000|2022-03-17 12:34:30|672.14|669.74|671.78|669.38|672.14|669.74|671.78|669.38|0
1647520480000|2022-03-17 12:34:40|672.14|669.74|671.9|669.5|672.14|669.74|671.78|669.38|0
1647520490000|2022-03-17 12:34:50|672.38|669.98|673.22|670.82|673.22|670.82|672.38|669.98|0
1647520500000|2022-03-17 12:35:00|672.38|669.98|672.38|669.98|672.74|670.34|672.38|669.98|0
1647520510000|2022-03-17 12:35:10|672.14|669.74|671.9|669.5|672.14|669.74|671.9|669.5|0
1647520520000|2022-03-17 12:35:20|672.02|669.62|671.9|669.5|672.02|669.62|671.9|669.5|0
1647520530000|2022-03-17 12:35:30|672.02|669.62|671.42|669.02|672.02|669.62|671.42|669.02|0
1647520540000|2022-03-17 12:35:40|671.66|669.26|672.14|669.74|672.14|669.74|671.66|669.26|0
1647520550000|2022-03-17 12:35:50|672.26|669.86|672.38|669.98|672.38|669.98|672.26|669.86|0
1647520560000|2022-03-17 12:36:00|672.14|669.74|672.14|669.74|672.14|669.74|672.14|669.74|0
1647520570000|2022-03-17 12:36:10|671.9|669.5|671.9|669.5|672.14|669.74|671.9|669.5|0
1647520580000|2022-03-17 12:36:20|671.42|669.02|671.54|669.14|671.54|669.14|671.42|669.02|0
1647520590000|2022-03-17 12:36:30|671.78|669.38|671.78|669.38|671.78|669.38|671.78|669.38|0
1647520600000|2022-03-17 12:36:40|671.66|669.26|671.9|669.5|671.9|669.5|671.66|669.26|0
1647520610000|2022-03-17 12:36:50|672.02|669.62|671.66|669.26|672.38|669.98|671.66|669.26|0
1647520620000|2022-03-17 12:37:00|671.9|669.5|671.54|669.14|671.9|669.5|671.54|669.14|0
1647520630000|2022-03-17 12:37:10|671.42|669.02|671.42|669.02|671.42|669.02|671.42|669.02|0
1647520640000|2022-03-17 12:37:20|671.66|669.26|671.54|669.14|671.66|669.26|671.54|669.14|0
1647520650000|2022-03-17 12:37:30|671.66|669.26|672.38|669.98|672.38|669.98|671.66|669.26|0
1647520660000|2022-03-17 12:37:40|672.62|670.22|671.9|669.5|672.62|670.22|671.9|669.5|0
1647520670000|2022-03-17 12:37:50|671.66|669.26|671.9|669.5|671.9|669.5|671.42|669.02|0
1647520680000|2022-03-17 12:38:00|672.02|669.62|671.9|669.5|672.02|669.62|671.9|669.5|0
1647520690000|2022-03-17 12:38:10|672.02|669.62|671.78|669.38|672.14|669.74|671.78|669.38|0
1647520700000|2022-03-17 12:38:20|671.66|669.26|671.9|669.5|672.14|669.74|671.66|669.26|0
1647520710000|2022-03-17 12:38:30|671.66|669.26|672.26|669.86|672.26|669.86|671.66|669.26|0
1647520720000|2022-03-17 12:38:40|672.38|669.98|671.9|669.5|672.38|669.98|671.9|669.5|0
1647520730000|2022-03-17 12:38:50|672.38|669.98|672.14|669.74|672.38|669.98|672.14|669.74|0
1647520740000|2022-03-17 12:39:00|671.9|669.5|672.62|670.22|672.62|670.22|671.9|669.5|0
1647520750000|2022-03-17 12:39:10|672.14|669.74|671.9|669.5|672.14|669.74|671.9|669.5|0
1647520760000|2022-03-17 12:39:20|672.02|669.62|672.02|669.62|672.14|669.74|672.02|669.62|0
1647520770000|2022-03-17 12:39:30|672.14|669.74|672.38|669.98|672.38|669.98|672.14|669.74|0
1647520780000|2022-03-17 12:39:40|672.62|670.22|672.86|670.46|672.86|670.46|672.62|670.22|0
1647520790000|2022-03-17 12:39:50|672.98|670.58|673.1|670.7|673.1|670.7|672.86|670.46|0
1647520800000|2022-03-17 12:40:00|672.86|670.46|671.9|669.5|672.86|670.46|671.9|669.5|0
1647520810000|2022-03-17 12:40:10|671.54|669.14|671.66|669.26|671.66|669.26|671.54|669.14|0
1647520820000|2022-03-17 12:40:20|671.9|669.5|672.62|670.22|672.62|670.22|671.9|669.5|0
1647520830000|2022-03-17 12:40:30|672.86|670.46|672.62|670.22|672.98|670.58|672.62|670.22|0
1647520840000|2022-03-17 12:40:40|672.86|670.46|672.98|670.58|673.22|670.82|672.62|670.22|0
1647520850000|2022-03-17 12:40:50|673.1|670.7|673.7|671.3|673.7|671.3|672.86|670.46|0
1647520860000|2022-03-17 12:41:00|673.82|671.42|673.7|671.3|673.82|671.42|673.34|670.94|0
1647520870000|2022-03-17 12:41:10|673.58|671.18|674.3|671.9|674.3|671.9|673.58|671.18|0
1647520880000|2022-03-17 12:41:20|674.06|671.66|674.06|671.66|674.06|671.66|674.06|671.66|0
1647520900000|2022-03-17 12:41:40|674.54|672.14|673.58|671.18|674.54|672.14|673.58|671.18|0
1647520910000|2022-03-17 12:41:50|673.1|670.7|672.86|670.46|673.34|670.94|672.86|670.46|0
1647520920000|2022-03-17 12:42:00|672.38|669.98|672.86|670.46|672.86|670.46|672.14|669.74|0
1647520930000|2022-03-17 12:42:10|672.62|670.22|672.86|670.46|672.86|670.46|672.38|669.98|0
1647520940000|2022-03-17 12:42:20|673.82|671.42|674.06|671.66|674.06|671.66|673.82|671.42|0
1647520950000|2022-03-17 12:42:30|674.18|671.78|674.54|672.14|674.54|672.14|674.18|671.78|0
1647520960000|2022-03-17 12:42:40|674.3|671.9|674.3|671.9|674.3|671.9|673.82|671.42|0
1647520970000|2022-03-17 12:42:50|674.06|671.66|674.3|671.9|674.3|671.9|673.94|671.54|0
1647520980000|2022-03-17 12:43:00|674.42|672.02|674.3|671.9|674.42|672.02|674.18|671.78|0
1647520990000|2022-03-17 12:43:10|674.18|671.78|674.06|671.66|674.18|671.78|673.58|671.18|0
1647521000000|2022-03-17 12:43:20|674.42|672.02|675.02|672.62|675.02|672.62|674.42|672.02|0
1647521010000|2022-03-17 12:43:30|674.9|672.5|674.78|672.38|675.02|672.62|674.78|672.38|0
1647521020000|2022-03-17 12:43:40|675.02|672.62|675.02|672.62|675.02|672.62|675.02|672.62|0
1647521030000|2022-03-17 12:43:50|675.14|672.74|675.74|673.34|675.74|673.34|675.14|672.74|0
1647521040000|2022-03-17 12:44:00|675.5|673.1|675.5|673.1|675.5|673.1|675.26|672.86|0
1647521050000|2022-03-17 12:44:10|675.26|672.86|677.07|674.67|677.07|674.67|675.26|672.86|0
1647521060000|2022-03-17 12:44:20|676.94|674.54|677.42|675.02|677.42|675.02|676.94|674.54|0
1647521070000|2022-03-17 12:44:30|677.9|675.5|677.9|675.5|677.9|675.5|677.66|675.26|0
1647521080000|2022-03-17 12:44:40|677.18|674.78|677.18|674.78|677.42|675.02|677.18|674.78|0
1647521090000|2022-03-17 12:44:50|677.42|675.02|677.18|674.78|677.42|675.02|677.18|674.78|0
1647521100000|2022-03-17 12:45:00|676.94|674.54|676.22|673.82|676.94|674.54|676.22|673.82|0
1647521120000|2022-03-17 12:45:20|675.98|673.58|675.5|673.1|675.98|673.58|675.5|673.1|0
1647521130000|2022-03-17 12:45:30|675.74|673.34|675.98|673.58|675.98|673.58|675.74|673.34|0
1647521140000|2022-03-17 12:45:40|675.5|673.1|675.38|672.98|675.5|673.1|675.26|672.86|0
1647521150000|2022-03-17 12:45:50|675.5|673.1|675.5|673.1|675.62|673.22|675.5|673.1|0
1647521160000|2022-03-17 12:46:00|675.62|673.22|675.74|673.34|675.74|673.34|675.5|673.1|0
1647521170000|2022-03-17 12:46:10|675.5|673.1|675.74|673.34|675.74|673.34|675.5|673.1|0
1647521180000|2022-03-17 12:46:20|675.62|673.22|674.78|672.38|675.74|673.34|674.54|672.14|0
1647521190000|2022-03-17 12:46:30|674.54|672.14|675.02|672.62|675.02|672.62|674.54|672.14|0
1647521200000|2022-03-17 12:46:40|675.14|672.74|674.78|672.38|675.14|672.74|674.78|672.38|0
1647521210000|2022-03-17 12:46:50|674.54|672.14|674.54|672.14|674.54|672.14|674.54|672.14|0
1647521220000|2022-03-17 12:47:00|675.5|673.1|675.5|673.1|675.5|673.1|675.5|673.1|0
1647521240000|2022-03-17 12:47:20|675.74|673.34|675.5|673.1|675.74|673.34|675.5|673.1|0
1647521250000|2022-03-17 12:47:30|675.26|672.86|675.74|673.34|675.74|673.34|675.26|672.86|0
1647521260000|2022-03-17 12:47:40|675.98|673.58|675.98|673.58|675.98|673.58|675.74|673.34|0
1647521270000|2022-03-17 12:47:50|676.11|673.71|675.98|673.58|676.11|673.71|675.98|673.58|0
1647521280000|2022-03-17 12:48:00|675.74|673.34|675.98|673.58|676.46|674.06|675.74|673.34|0
1647521290000|2022-03-17 12:48:10|675.86|673.46|675.86|673.46|675.86|673.46|675.86|673.46|0
1647521300000|2022-03-17 12:48:20|675.98|673.58|675.26|672.86|675.98|673.58|675.26|672.86|0
1647521310000|2022-03-17 12:48:30|675.02|672.62|674.78|672.38|675.02|672.62|674.78|672.38|0
1647521320000|2022-03-17 12:48:40|674.06|671.66|673.94|671.54|674.06|671.66|673.58|671.18|0
1647521330000|2022-03-17 12:48:50|673.82|671.42|673.58|671.18|674.06|671.66|673.34|670.94|0
1647521340000|2022-03-17 12:49:00|673.34|670.94|673.58|671.18|673.58|671.18|673.34|670.94|0
1647521350000|2022-03-17 12:49:10|673.7|671.3|674.06|671.66|674.06|671.66|673.7|671.3|0
1647521360000|2022-03-17 12:49:20|673.94|671.54|674.54|672.14|674.54|672.14|673.94|671.54|0
1647521370000|2022-03-17 12:49:30|675.02|672.62|675.02|672.62|675.02|672.62|674.78|672.38|0
1647521380000|2022-03-17 12:49:40|674.78|672.38|674.06|671.66|674.78|672.38|674.06|671.66|0
1647521390000|2022-03-17 12:49:50|674.3|671.9|674.18|671.78|674.3|671.9|674.18|671.78|0
1647521400000|2022-03-17 12:50:00|674.3|671.9|674.54|672.14|674.66|672.26|674.3|671.9|0
1647521410000|2022-03-17 12:50:10|674.66|672.26|674.78|672.38|674.78|672.38|674.54|672.14|0
1647521420000|2022-03-17 12:50:20|674.54|672.14|674.78|672.38|674.78|672.38|674.54|672.14|0
1647521430000|2022-03-17 12:50:30|674.54|672.14|675.14|672.74|675.14|672.74|674.54|672.14|0
1647521440000|2022-03-17 12:50:40|675.02|672.62|676.22|673.82|676.22|673.82|675.02|672.62|0
1647521450000|2022-03-17 12:50:50|676.46|674.06|675.98|673.58|676.46|674.06|675.98|673.58|0
1647521460000|2022-03-17 12:51:00|675.74|673.34|675.98|673.58|675.98|673.58|675.74|673.34|0
1647521470000|2022-03-17 12:51:10|675.74|673.34|676.46|674.06|676.46|674.06|675.74|673.34|0
1647521480000|2022-03-17 12:51:20|675.98|673.58|675.5|673.1|675.98|673.58|675.5|673.1|0
1647521490000|2022-03-17 12:51:30|675.74|673.34|676.22|673.82|676.46|674.06|675.74|673.34|0
1647521500000|2022-03-17 12:51:40|676.46|674.06|675.74|673.34|676.7|674.3|675.74|673.34|0
1647521510000|2022-03-17 12:51:50|675.98|673.58|676.7|674.3|676.7|674.3|675.98|673.58|0
1647521520000|2022-03-17 12:52:00|676.22|673.82|676.46|674.06|676.46|674.06|676.22|673.82|0
1647521530000|2022-03-17 12:52:10|676.22|673.82|675.98|673.58|676.22|673.82|675.98|673.58|0
1647521540000|2022-03-17 12:52:20|675.86|673.46|675.98|673.58|676.22|673.82|675.86|673.46|0
1647521550000|2022-03-17 12:52:30|676.1|673.7|675.98|673.58|676.1|673.7|675.86|673.46|0
1647521560000|2022-03-17 12:52:40|676.46|674.06|676.59|674.19|676.59|674.19|676.46|674.06|0
1647521570000|2022-03-17 12:52:50|676.22|673.82|676.1|673.7|676.22|673.82|676.1|673.7|0
1647521580000|2022-03-17 12:53:00|676.22|673.82|676.59|674.19|676.59|674.19|676.22|673.82|0
1647521590000|2022-03-17 12:53:10|676.7|674.3|675.98|673.58|676.7|674.3|675.98|673.58|0
1647521600000|2022-03-17 12:53:20|676.22|673.82|675.98|673.58|676.22|673.82|675.98|673.58|0
1647521610000|2022-03-17 12:53:30|676.22|673.82|676.1|673.7|676.22|673.82|676.1|673.7|0
1647521620000|2022-03-17 12:53:40|676.22|673.82|676.46|674.06|676.46|674.06|676.22|673.82|0
1647521630000|2022-03-17 12:53:50|676.83|674.43|676.94|674.54|677.07|674.67|676.83|674.43|0
1647521640000|2022-03-17 12:54:00|677.18|674.78|677.42|675.02|677.42|675.02|677.18|674.78|0
1647521650000|2022-03-17 12:54:10|677.31|674.91|678.62|676.22|678.62|676.22|677.31|674.91|0
1647521660000|2022-03-17 12:54:20|677.9|675.5|676.7|674.3|677.9|675.5|676.7|674.3|0
1647521670000|2022-03-17 12:54:30|676.46|674.06|676.7|674.3|676.7|674.3|676.46|674.06|0
1647521680000|2022-03-17 12:54:40|676.46|674.06|676.46|674.06|676.46|674.06|676.34|673.94|0
1647521690000|2022-03-17 12:54:50|676.22|673.82|676.46|674.06|676.46|674.06|676.22|673.82|0
1647521700000|2022-03-17 12:55:00|676.7|674.3|678.14|675.74|678.14|675.74|676.7|674.3|0
1647521710000|2022-03-17 12:55:10|678.38|675.98|677.9|675.5|678.38|675.98|677.9|675.5|0
1647521720000|2022-03-17 12:55:20|678.38|675.98|677.66|675.26|678.38|675.98|677.66|675.26|0
1647521730000|2022-03-17 12:55:30|677.79|675.39|678.38|675.98|678.38|675.98|677.66|675.26|0
1647521740000|2022-03-17 12:55:40|677.79|675.39|677.18|674.78|677.79|675.39|677.18|674.78|0
1647521750000|2022-03-17 12:55:50|677.31|674.91|676.83|674.43|677.31|674.91|676.83|674.43|0
1647521760000|2022-03-17 12:56:00|677.18|674.78|676.94|674.54|677.18|674.78|676.94|674.54|0
1647521770000|2022-03-17 12:56:10|677.42|675.02|678.14|675.74|678.14|675.74|677.42|675.02|0
1647521780000|2022-03-17 12:56:20|678.62|676.22|678.62|676.22|678.86|676.46|678.51|676.11|0
1647521790000|2022-03-17 12:56:30|679.11|676.71|679.83|677.43|679.83|677.43|679.11|676.71|0
1647521800000|2022-03-17 12:56:40|679.59|677.19|680.19|677.79|680.19|677.79|679.59|677.19|0
1647521810000|2022-03-17 12:56:50|680.07|677.67|680.31|677.91|680.31|677.91|680.07|677.67|0
1647521820000|2022-03-17 12:57:00|679.23|676.83|680.43|678.03|680.43|678.03|678.86|676.46|0
1647521830000|2022-03-17 12:57:10|680.55|678.15|680.07|677.67|680.55|678.15|680.07|677.67|0
1647521840000|2022-03-17 12:57:20|679.83|677.43|679.83|677.43|680.07|677.67|679.59|677.19|0
1647521850000|2022-03-17 12:57:30|679.71|677.31|678.86|676.46|679.83|677.43|678.86|676.46|0
1647521860000|2022-03-17 12:57:40|678.51|676.11|678.38|675.98|678.86|676.46|678.38|675.98|0
1647521870000|2022-03-17 12:57:50|678.62|676.22|678.62|676.22|678.62|676.22|678.38|675.98|0
1647521880000|2022-03-17 12:58:00|678.86|676.46|678.03|675.63|678.86|676.46|678.03|675.63|0
1647521890000|2022-03-17 12:58:10|677.79|675.39|675.5|673.1|677.79|675.39|675.5|673.1|0
1647521900000|2022-03-17 12:58:20|675.26|672.86|675.74|673.34|675.74|673.34|675.26|672.86|0
1647521910000|2022-03-17 12:58:30|675.98|673.58|675.26|672.86|676.1|673.7|675.26|672.86|0
1647521920000|2022-03-17 12:58:40|675.5|673.1|675.5|673.1|675.74|673.34|675.5|673.1|0
1647521930000|2022-03-17 12:58:50|675.74|673.34|675.5|673.1|675.74|673.34|675.5|673.1|0
1647521940000|2022-03-17 12:59:00|675.26|672.86|675.98|673.58|675.98|673.58|675.26|672.86|0
1647521950000|2022-03-17 12:59:10|675.74|673.34|675.74|673.34|675.86|673.46|675.74|673.34|0
1647521960000|2022-03-17 12:59:20|675.98|673.58|675.74|673.34|675.98|673.58|675.5|673.1|0
1647521970000|2022-03-17 12:59:30|675.98|673.58|675.98|673.58|675.98|673.58|675.98|673.58|0
1647521980000|2022-03-17 12:59:40|675.86|673.46|675.62|673.22|675.86|673.46|675.5|673.1|0
1647521990000|2022-03-17 12:59:50|675.26|672.86|675.5|673.1|675.5|673.1|675.14|672.74|0
1647522000000|2022-03-17 13:00:00|675.38|672.98|675.26|672.86|675.5|673.1|675.26|672.86|0
1647522010000|2022-03-17 13:00:10|675.38|672.98|675.38|672.98|675.38|672.98|675.38|672.98|0
1647522020000|2022-03-17 13:00:20|675.26|672.86|675.02|672.62|675.26|672.86|675.02|672.62|0
1647522030000|2022-03-17 13:00:30|675.26|672.86|675.5|673.1|675.5|673.1|675.02|672.62|0
1647522040000|2022-03-17 13:00:40|675.74|673.34|675.5|673.1|675.74|673.34|675.26|672.86|0
1647522050000|2022-03-17 13:00:50|675.26|672.86|675.26|672.86|675.26|672.86|675.26|672.86|0
1647522060000|2022-03-17 13:01:00|675.38|672.98|675.02|672.62|675.5|673.1|675.02|672.62|0
1647522070000|2022-03-17 13:01:10|675.5|673.1|675.74|673.34|675.74|673.34|675.5|673.1|0
1647522080000|2022-03-17 13:01:20|675.26|672.86|675.74|673.34|675.74|673.34|675.26|672.86|0
1647522090000|2022-03-17 13:01:30|675.98|673.58|675.98|673.58|676.22|673.82|675.98|673.58|0
1647522100000|2022-03-17 13:01:40|676.1|673.7|675.86|673.46|676.46|674.06|675.86|673.46|0
1647522110000|2022-03-17 13:01:50|675.98|673.58|675.74|673.34|675.98|673.58|675.74|673.34|0
1647522120000|2022-03-17 13:02:00|675.98|673.58|675.74|673.34|675.98|673.58|675.5|673.1|0
1647522130000|2022-03-17 13:02:10|675.98|673.58|675.98|673.58|676.1|673.7|675.98|673.58|0
1647522140000|2022-03-17 13:02:20|675.74|673.34|675.74|673.34|675.74|673.34|675.74|673.34|0
1647522150000|2022-03-17 13:02:30|675.86|673.46|675.98|673.58|675.98|673.58|675.86|673.46|0
1647522160000|2022-03-17 13:02:40|675.74|673.34|675.98|673.58|675.98|673.58|675.74|673.34|0
1647522170000|2022-03-17 13:02:50|676.22|673.82|676.46|674.06|676.46|674.06|676.22|673.82|0
1647522180000|2022-03-17 13:03:00|676.22|673.82|676.7|674.3|676.7|674.3|676.22|673.82|0
1647522190000|2022-03-17 13:03:10|676.82|674.42|676.58|674.18|676.94|674.54|676.58|674.18|0
1647522200000|2022-03-17 13:03:20|676.46|674.06|676.46|674.06|676.46|674.06|676.46|674.06|0
1647522210000|2022-03-17 13:03:30|676.7|674.3|676.46|674.06|676.7|674.3|676.22|673.82|0
1647522220000|2022-03-17 13:03:40|676.34|673.94|676.22|673.82|676.34|673.94|676.1|673.7|0
1647522230000|2022-03-17 13:03:50|676.58|674.18|676.46|674.06|676.58|674.18|676.46|674.06|0
1647522240000|2022-03-17 13:04:00|676.7|674.3|676.7|674.3|676.7|674.3|676.46|674.06|0
1647522250000|2022-03-17 13:04:10|676.82|674.42|677.18|674.78|677.42|675.02|676.82|674.42|0
1647522260000|2022-03-17 13:04:20|677.66|675.26|677.9|675.5|677.9|675.5|677.66|675.26|0
1647522270000|2022-03-17 13:04:30|677.66|675.26|677.42|675.02|677.66|675.26|677.42|675.02|0
1647522280000|2022-03-17 13:04:40|677.18|674.78|677.66|675.26|677.66|675.26|677.18|674.78|0
1647522290000|2022-03-17 13:04:50|677.9|675.5|677.9|675.5|677.9|675.5|677.9|675.5|0
1647522300000|2022-03-17 13:05:00|678.03|675.63|678.14|675.74|678.14|675.74|678.03|675.63|0
1647522310000|2022-03-17 13:05:10|677.55|675.15|676.46|674.06|677.55|675.15|676.46|674.06|0
1647522320000|2022-03-17 13:05:20|676.58|674.18|676.22|673.82|676.58|674.18|676.22|673.82|0
1647522330000|2022-03-17 13:05:30|676.46|674.06|676.1|673.7|676.46|674.06|675.98|673.58|0
1647522340000|2022-03-17 13:05:40|676.22|673.82|676.22|673.82|676.22|673.82|675.98|673.58|0
1647522350000|2022-03-17 13:05:50|676.46|674.06|676.46|674.06|676.46|674.06|675.74|673.34|0
1647522360000|2022-03-17 13:06:00|676.1|673.7|675.98|673.58|676.22|673.82|675.98|673.58|0
1647522370000|2022-03-17 13:06:10|675.74|673.34|676.1|673.7|676.1|673.7|675.74|673.34|0
1647522380000|2022-03-17 13:06:20|676.7|674.3|676.94|674.54|676.94|674.54|676.7|674.3|0
1647522390000|2022-03-17 13:06:30|676.82|674.42|676.7|674.3|676.94|674.54|676.7|674.3|0
1647522400000|2022-03-17 13:06:40|676.46|674.06|676.7|674.3|676.7|674.3|676.46|674.06|0
1647522410000|2022-03-17 13:06:50|677.42|675.02|677.18|674.78|677.42|675.02|677.18|674.78|0
1647522420000|2022-03-17 13:07:00|677.31|674.91|677.42|675.02|677.42|675.02|677.18|674.78|0
1647522430000|2022-03-17 13:07:10|677.55|675.15|676.46|674.06|677.55|675.15|676.46|674.06|0
1647522440000|2022-03-17 13:07:20|676.94|674.54|677.18|674.78|677.18|674.78|676.94|674.54|0
1647522450000|2022-03-17 13:07:30|676.46|674.06|676.46|674.06|676.7|674.3|676.46|674.06|0
1647522460000|2022-03-17 13:07:40|676.1|673.7|676.7|674.3|676.7|674.3|676.1|673.7|0
1647522470000|2022-03-17 13:07:50|676.94|674.54|676.7|674.3|677.18|674.78|676.7|674.3|0
1647522480000|2022-03-17 13:08:00|676.94|674.54|677.18|674.78|677.18|674.78|676.94|674.54|0
1647522490000|2022-03-17 13:08:10|677.06|674.66|677.18|674.78|677.18|674.78|677.06|674.66|0
1647522500000|2022-03-17 13:08:20|676.94|674.54|677.31|674.91|677.31|674.91|676.94|674.54|0
1647522510000|2022-03-17 13:08:30|677.18|674.78|677.18|674.78|677.18|674.78|676.94|674.54|0
1647522520000|2022-03-17 13:08:40|677.66|675.26|676.58|674.18|677.66|675.26|676.46|674.06|0
1647522530000|2022-03-17 13:08:50|676.46|674.06|676.94|674.54|676.94|674.54|676.46|674.06|0
1647522540000|2022-03-17 13:09:00|677.18|674.78|677.18|674.78|677.18|674.78|677.06|674.66|0
1647522550000|2022-03-17 13:09:10|677.66|675.26|677.66|675.26|677.66|675.26|677.66|675.26|0
1647522560000|2022-03-17 13:09:20|677.55|675.15|677.42|675.02|677.55|675.15|677.18|674.78|0
1647522570000|2022-03-17 13:09:30|677.18|674.78|677.18|674.78|677.18|674.78|676.82|674.42|0
1647522580000|2022-03-17 13:09:40|676.94|674.54|676.94|674.54|676.94|674.54|676.94|674.54|0
1647522590000|2022-03-17 13:09:50|676.7|674.3|676.46|674.06|676.94|674.54|676.46|674.06|0
1647522600000|2022-03-17 13:10:00|676.7|674.3|677.42|675.02|677.42|675.02|676.7|674.3|0
1647522610000|2022-03-17 13:10:10|677.66|675.26|677.42|675.02|677.66|675.26|677.42|675.02|0
1647522620000|2022-03-17 13:10:20|677.55|675.15|677.66|675.26|677.9|675.5|677.55|675.15|0
1647522630000|2022-03-17 13:10:30|678.14|675.74|677.18|674.78|678.14|675.74|677.18|674.78|0
1647522640000|2022-03-17 13:10:40|677.3|674.9|676.82|674.42|677.3|674.9|676.7|674.3|0
1647522650000|2022-03-17 13:10:50|676.94|674.54|676.7|674.3|676.94|674.54|676.7|674.3|0
1647522660000|2022-03-17 13:11:00|677.18|674.78|676.58|674.18|677.18|674.78|676.58|674.18|0
1647522670000|2022-03-17 13:11:10|676.7|674.3|677.42|675.02|677.42|675.02|676.7|674.3|0
1647522680000|2022-03-17 13:11:20|677.18|674.78|676.94|674.54|677.18|674.78|676.94|674.54|0
1647522690000|2022-03-17 13:11:30|677.42|675.02|677.42|675.02|677.66|675.26|677.42|675.02|0
1647522700000|2022-03-17 13:11:40|676.94|674.54|676.94|674.54|677.18|674.78|676.94|674.54|0
1647522710000|2022-03-17 13:11:50|677.18|674.78|677.42|675.02|677.42|675.02|677.18|674.78|0
1647522720000|2022-03-17 13:12:00|677.66|675.26|677.66|675.26|677.66|675.26|677.42|675.02|0
1647522730000|2022-03-17 13:12:10|677.79|675.39|677.66|675.26|677.79|675.39|677.66|675.26|0
1647522740000|2022-03-17 13:12:20|677.42|675.02|677.18|674.78|677.42|675.02|676.94|674.54|0
1647522750000|2022-03-17 13:12:30|676.94|674.54|677.18|674.78|677.18|674.78|676.94|674.54|0
1647522760000|2022-03-17 13:12:40|676.94|674.54|676.94|674.54|676.94|674.54|676.94|674.54|0
1647522770000|2022-03-17 13:12:50|677.18|674.78|677.18|674.78|677.18|674.78|676.94|674.54|0
1647522780000|2022-03-17 13:13:00|676.94|674.54|676.94|674.54|676.94|674.54|676.7|674.3|0
1647522790000|2022-03-17 13:13:10|677.18|674.78|676.94|674.54|677.18|674.78|676.94|674.54|0
1647522800000|2022-03-17 13:13:20|676.82|674.42|676.7|674.3|676.82|674.42|676.7|674.3|0
1647522810000|2022-03-17 13:13:30|676.94|674.54|676.7|674.3|676.94|674.54|676.7|674.3|0
1647522820000|2022-03-17 13:13:40|676.46|674.06|676.46|674.06|676.46|674.06|676.46|674.06|0
1647522830000|2022-03-17 13:13:50|676.22|673.82|676.22|673.82|676.22|673.82|676.22|673.82|0
1647522840000|2022-03-17 13:14:00|675.98|673.58|676.82|674.42|676.82|674.42|675.98|673.58|0
1647522850000|2022-03-17 13:14:10|677.18|674.78|676.46|674.06|677.18|674.78|676.46|674.06|0
1647522860000|2022-03-17 13:14:20|676.22|673.82|676.22|673.82|676.22|673.82|676.22|673.82|0
1647522870000|2022-03-17 13:14:30|675.98|673.58|675.98|673.58|675.98|673.58|675.98|673.58|0
1647522890000|2022-03-17 13:14:50|675.74|673.34|675.98|673.58|675.98|673.58|675.74|673.34|0
1647522900000|2022-03-17 13:15:00|676.22|673.82|676.22|673.82|676.34|673.94|676.22|673.82|0
1647522910000|2022-03-17 13:15:10|675.98|673.58|675.74|673.34|675.98|673.58|675.74|673.34|0
1647522920000|2022-03-17 13:15:20|675.5|673.1|675.26|672.86|675.5|673.1|675.26|672.86|0
1647522930000|2022-03-17 13:15:30|675.02|672.62|675.02|672.62|675.02|672.62|674.78|672.38|0
1647522940000|2022-03-17 13:15:40|675.26|672.86|675.26|672.86|675.5|673.1|675.26|672.86|0
1647522950000|2022-03-17 13:15:50|675.74|673.34|675.5|673.1|675.74|673.34|675.5|673.1|0
1647522960000|2022-03-17 13:16:00|675.74|673.34|675.98|673.58|676.22|673.82|675.74|673.34|0
1647522970000|2022-03-17 13:16:10|675.74|673.34|675.74|673.34|675.74|673.34|675.74|673.34|0
1647522980000|2022-03-17 13:16:20|675.5|673.1|675.98|673.58|675.98|673.58|675.5|673.1|0
1647522990000|2022-03-17 13:16:30|676.22|673.82|676.46|674.06|676.46|674.06|675.98|673.58|0
1647523000000|2022-03-17 13:16:40|676.7|674.3|676.22|673.82|676.7|674.3|676.22|673.82|0
1647523010000|2022-03-17 13:16:50|676.46|674.06|676.46|674.06|676.46|674.06|676.46|674.06|0
1647523020000|2022-03-17 13:17:00|676.22|673.82|675.74|673.34|676.22|673.82|675.74|673.34|0
1647523030000|2022-03-17 13:17:10|675.98|673.58|675.98|673.58|676.22|673.82|675.98|673.58|0
1647523040000|2022-03-17 13:17:20|675.74|673.34|675.98|673.58|675.98|673.58|675.74|673.34|0
1647523050000|2022-03-17 13:17:30|676.22|673.82|676.46|674.06|676.7|674.3|676.22|673.82|0
1647523060000|2022-03-17 13:17:40|676.22|673.82|676.46|674.06|676.7|674.3|676.22|673.82|0
1647523070000|2022-03-17 13:17:50|676.7|674.3|676.22|673.82|676.7|674.3|676.22|673.82|0
1647523080000|2022-03-17 13:18:00|676.46|674.06|676.22|673.82|676.46|674.06|676.22|673.82|0
1647523090000|2022-03-17 13:18:10|676.34|673.94|676.22|673.82|676.46|674.06|676.22|673.82|0
1647523100000|2022-03-17 13:18:20|676.46|674.06|676.46|674.06|676.46|674.06|676.46|674.06|0
1647523110000|2022-03-17 13:18:30|676.58|674.18|676.22|673.82|676.7|674.3|676.22|673.82|0
1647523120000|2022-03-17 13:18:40|676.34|673.94|676.22|673.82|676.34|673.94|676.22|673.82|0
1647523130000|2022-03-17 13:18:50|675.98|673.58|676.1|673.7|676.1|673.7|675.98|673.58|0
1647523140000|2022-03-17 13:19:00|675.98|673.58|676.22|673.82|676.22|673.82|675.98|673.58|0
1647523150000|2022-03-17 13:19:10|675.98|673.58|675.74|673.34|675.98|673.58|675.74|673.34|0
1647523160000|2022-03-17 13:19:20|676.1|673.7|676.1|673.7|676.22|673.82|675.98|673.58|0
1647523170000|2022-03-17 13:19:30|676.22|673.82|676.7|674.3|676.7|674.3|675.98|673.58|0
1647523180000|2022-03-17 13:19:40|676.58|674.18|675.98|673.58|676.58|674.18|675.98|673.58|0
1647523190000|2022-03-17 13:19:50|676.22|673.82|676.34|673.94|676.46|674.06|676.22|673.82|0
1647523200000|2022-03-17 13:20:00|676.46|674.06|676.34|673.94|676.46|674.06|676.22|673.82|0
1647523210000|2022-03-17 13:20:10|676.22|673.82|676.1|673.7|676.22|673.82|675.98|673.58|0
1647523220000|2022-03-17 13:20:20|676.22|673.82|675.74|673.34|676.22|673.82|675.74|673.34|0
1647523230000|2022-03-17 13:20:30|675.98|673.58|676.22|673.82|676.22|673.82|675.98|673.58|0
1647523240000|2022-03-17 13:20:40|675.98|673.58|676.22|673.82|676.22|673.82|675.98|673.58|0
1647523250000|2022-03-17 13:20:50|676.46|674.06|675.98|673.58|676.46|674.06|675.98|673.58|0
1647523260000|2022-03-17 13:21:00|676.22|673.82|676.22|673.82|676.46|674.06|676.22|673.82|0
1647523270000|2022-03-17 13:21:10|676.34|673.94|676.46|674.06|676.46|674.06|676.34|673.94|0
1647523280000|2022-03-17 13:21:20|676.22|673.82|676.22|673.82|676.22|673.82|676.22|673.82|0
1647523290000|2022-03-17 13:21:30|675.98|673.58|675.98|673.58|675.98|673.58|675.98|673.58|0
1647523300000|2022-03-17 13:21:40|676.22|673.82|676.46|674.06|676.46|674.06|676.22|673.82|0
1647523310000|2022-03-17 13:21:50|676.22|673.82|675.74|673.34|676.22|673.82|675.74|673.34|0
1647523320000|2022-03-17 13:22:00|675.98|673.58|675.98|673.58|675.98|673.58|675.98|673.58|0
1647523330000|2022-03-17 13:22:10|676.22|673.82|676.1|673.7|676.22|673.82|676.1|673.7|0
1647523340000|2022-03-17 13:22:20|676.22|673.82|676.22|673.82|676.7|674.3|676.1|673.7|0
1647523350000|2022-03-17 13:22:30|675.98|673.58|675.98|673.58|676.22|673.82|675.98|673.58|0
1647523360000|2022-03-17 13:22:40|676.22|673.82|676.7|674.3|676.7|674.3|676.22|673.82|0
1647523370000|2022-03-17 13:22:50|676.46|674.06|676.22|673.82|676.46|674.06|676.22|673.82|0
1647523380000|2022-03-17 13:23:00|675.98|673.58|676.22|673.82|676.22|673.82|675.98|673.58|0
1647523390000|2022-03-17 13:23:10|675.98|673.58|675.74|673.34|676.22|673.82|675.74|673.34|0
1647523400000|2022-03-17 13:23:20|675.62|673.22|675.74|673.34|675.74|673.34|675.5|673.1|0
1647523410000|2022-03-17 13:23:30|675.5|673.1|675.5|673.1|675.74|673.34|675.5|673.1|0
1647523420000|2022-03-17 13:23:40|675.74|673.34|675.86|673.46|675.86|673.46|675.5|673.1|0
1647523430000|2022-03-17 13:23:50|675.74|673.34|675.62|673.22|675.74|673.34|675.5|673.1|0
1647523440000|2022-03-17 13:24:00|675.74|673.34|675.74|673.34|675.74|673.34|675.5|673.1|0
1647523450000|2022-03-17 13:24:10|675.62|673.22|675.26|672.86|675.74|673.34|675.26|672.86|0
1647523460000|2022-03-17 13:24:20|675.5|673.1|675.5|673.1|675.74|673.34|675.5|673.1|0
1647523470000|2022-03-17 13:24:30|675.74|673.34|675.5|673.1|675.74|673.34|675.5|673.1|0
1647523490000|2022-03-17 13:24:50|675.25|672.85|675.5|673.1|675.5|673.1|675.25|672.85|0
1647523500000|2022-03-17 13:25:00|675.25|672.85|675.01|672.61|675.25|672.85|674.77|672.37|0
1647523510000|2022-03-17 13:25:10|674.9|672.5|674.9|672.5|674.9|672.5|674.9|672.5|0
1647523520000|2022-03-17 13:25:20|674.77|672.37|674.77|672.37|674.77|672.37|674.53|672.13|0
1647523530000|2022-03-17 13:25:30|675.25|672.85|675.74|673.34|675.74|673.34|675.25|672.85|0
1647523540000|2022-03-17 13:25:40|675.5|673.1|675.25|672.85|675.5|673.1|675.25|672.85|0
1647523550000|2022-03-17 13:25:50|675.5|673.1|675.01|672.61|675.5|673.1|675.01|672.61|0
1647523560000|2022-03-17 13:26:00|675.25|672.85|675.25|672.85|675.25|672.85|675.25|672.85|0
1647523570000|2022-03-17 13:26:10|675.38|672.98|675.74|673.34|675.74|673.34|675.38|672.98|0
1647523580000|2022-03-17 13:26:20|675.5|673.1|675.5|673.1|675.74|673.34|675.5|673.1|0
1647523590000|2022-03-17 13:26:30|675.01|672.61|675.25|672.85|675.25|672.85|675.01|672.61|0
1647523600000|2022-03-17 13:26:40|675.01|672.61|675.5|673.1|675.5|673.1|675.01|672.61|0
1647523610000|2022-03-17 13:26:50|675.25|672.85|675.25|672.85|675.5|673.1|675.25|672.85|0
1647523620000|2022-03-17 13:27:00|675.01|672.61|674.77|672.37|675.01|672.61|674.77|672.37|0
1647523630000|2022-03-17 13:27:10|674.53|672.13|674.77|672.37|674.77|672.37|674.53|672.13|0
1647523640000|2022-03-17 13:27:20|675.01|672.61|675.01|672.61|675.14|672.74|674.77|672.37|0
1647523650000|2022-03-17 13:27:30|675.5|673.1|675.62|673.22|675.74|673.34|675.5|673.1|0
1647523660000|2022-03-17 13:27:40|675.74|673.34|675.98|673.58|675.98|673.58|675.74|673.34|0
1647523670000|2022-03-17 13:27:50|676.22|673.82|675.98|673.58|676.22|673.82|675.98|673.58|0
1647523680000|2022-03-17 13:28:00|676.22|673.82|675.01|672.61|676.22|673.82|675.01|672.61|0
1647523690000|2022-03-17 13:28:10|675.25|672.85|675.49|673.09|675.49|673.09|675.25|672.85|0
1647523700000|2022-03-17 13:28:20|675.98|673.58|675.98|673.58|675.98|673.58|675.74|673.34|0
1647523710000|2022-03-17 13:28:30|676.22|673.82|676.22|673.82|676.22|673.82|676.22|673.82|0
1647523720000|2022-03-17 13:28:40|675.74|673.34|675.01|672.61|675.74|673.34|675.01|672.61|0
1647523730000|2022-03-17 13:28:50|675.25|672.85|675.49|673.09|675.49|673.09|675.25|672.85|0
1647523740000|2022-03-17 13:29:00|675.98|673.58|676.7|674.3|676.7|674.3|675.98|673.58|0
1647523750000|2022-03-17 13:29:10|676.34|673.94|676.34|673.94|676.34|673.94|676.34|673.94|0
1647523760000|2022-03-17 13:29:20|676.46|674.06|676.46|674.06|676.46|674.06|676.46|674.06|0
1647523770000|2022-03-17 13:29:30|676.7|674.3|676.7|674.3|676.7|674.3|676.7|674.3|0
1647523780000|2022-03-17 13:29:40|676.94|674.54|676.58|674.18|676.94|674.54|676.58|674.18|0
1647523790000|2022-03-17 13:29:50|676.7|674.3|677.06|674.66|677.06|674.66|676.7|674.3|0
1647523800000|2022-03-17 13:30:00|675.74|673.34|675.01|672.61|675.74|673.34|674.53|672.13|0
1647523810000|2022-03-17 13:30:10|675.25|672.85|674.77|672.37|675.25|672.85|674.53|672.13|0
1647523820000|2022-03-17 13:30:20|674.53|672.13|675.49|673.09|675.49|673.09|674.29|671.89|0
1647523830000|2022-03-17 13:30:30|676.46|674.06|676.7|674.3|676.7|674.3|675.98|673.58|0
1647523840000|2022-03-17 13:30:40|677.66|675.26|677.42|675.02|677.66|675.26|676.94|674.54|0
1647523850000|2022-03-17 13:30:50|677.3|674.9|676.22|673.82|677.3|674.9|675.74|673.34|0
1647523860000|2022-03-17 13:31:00|676.82|674.42|676.7|674.3|676.94|674.54|676.7|674.3|0
1647523870000|2022-03-17 13:31:10|677.18|674.78|676.22|673.82|677.18|674.78|675.74|673.34|0
1647523880000|2022-03-17 13:31:20|675.98|673.58|675.25|672.85|676.46|674.06|675.25|672.85|0
1647523890000|2022-03-17 13:31:30|675.98|673.58|675.25|672.85|675.98|673.58|675.25|672.85|0
1647523900000|2022-03-17 13:31:40|675.01|672.61|674.53|672.13|675.01|672.61|674.53|672.13|0
1647523910000|2022-03-17 13:31:50|674.29|671.89|674.05|671.65|674.29|671.89|673.81|671.41|0
1647523920000|2022-03-17 13:32:00|675.25|672.85|677.42|675.02|677.42|675.02|675.25|672.85|0
1647523930000|2022-03-17 13:32:10|677.9|675.5|679.34|676.94|679.34|676.94|677.9|675.5|0
1647523940000|2022-03-17 13:32:20|679.58|677.18|679.1|676.7|679.58|677.18|678.62|676.22|0
1647523950000|2022-03-17 13:32:30|679.34|676.94|678.38|675.98|679.82|677.42|678.38|675.98|0
1647523960000|2022-03-17 13:32:40|677.42|675.02|677.18|674.78|677.42|675.02|675.73|673.33|0
1647523970000|2022-03-17 13:32:50|677.42|675.02|676.22|673.82|677.42|675.02|676.22|673.82|0
1647523980000|2022-03-17 13:33:00|675.73|673.33|675.25|672.85|675.73|673.33|675.25|672.85|0
1647523990000|2022-03-17 13:33:10|675.38|672.98|675.01|672.61|675.38|672.98|674.77|672.37|0
1647524000000|2022-03-17 13:33:20|674.77|672.37|674.77|672.37|674.77|672.37|674.29|671.89|0
1647524010000|2022-03-17 13:33:30|674.53|672.13|674.29|671.89|674.77|672.37|674.29|671.89|0
1647524020000|2022-03-17 13:33:40|673.81|671.41|672.37|669.97|673.81|671.41|672.37|669.97|0
1647524030000|2022-03-17 13:33:50|672.13|669.73|672.61|670.21|672.85|670.45|672.13|669.73|0
1647524040000|2022-03-17 13:34:00|673.09|670.69|672.85|670.45|673.09|670.69|672.61|670.21|0
1647524050000|2022-03-17 13:34:10|672.61|670.21|672.85|670.45|672.98|670.58|672.61|670.21|0
1647524060000|2022-03-17 13:34:20|672.13|669.73|671.17|668.77|672.13|669.73|671.17|668.77|0
1647524070000|2022-03-17 13:34:30|670.21|667.81|671.41|669.01|671.41|669.01|670.21|667.81|0
1647524080000|2022-03-17 13:34:40|671.65|669.25|671.65|669.25|672.61|670.21|671.65|669.25|0
1647524090000|2022-03-17 13:34:50|671.41|669.01|671.65|669.25|671.65|669.25|671.17|668.77|0
1647524100000|2022-03-17 13:35:00|671.17|668.77|670.45|668.05|671.17|668.77|670.45|668.05|0
1647524110000|2022-03-17 13:35:10|670.69|668.29|672.13|669.73|672.13|669.73|670.69|668.29|0
1647524120000|2022-03-17 13:35:20|671.89|669.49|672.98|670.58|672.98|670.58|671.78|669.38|0
1647524130000|2022-03-17 13:35:30|672.85|670.45|672.61|670.21|672.85|670.45|671.89|669.49|0
1647524140000|2022-03-17 13:35:40|673.81|671.41|673.33|670.93|673.81|671.41|673.33|670.93|0
1647524150000|2022-03-17 13:35:50|673.09|670.69|672.85|670.45|673.09|670.69|672.37|669.97|0
1647524160000|2022-03-17 13:36:00|672.61|670.21|675.25|672.85|675.25|672.85|672.61|670.21|0
1647524170000|2022-03-17 13:36:10|674.77|672.37|677.18|674.78|677.18|674.78|674.77|672.37|0
1647524180000|2022-03-17 13:36:20|677.42|675.02|675.73|673.33|677.42|675.02|675.49|673.09|0
1647524190000|2022-03-17 13:36:30|675.86|673.46|675.25|672.85|675.86|673.46|675.25|672.85|0
1647524200000|2022-03-17 13:36:40|676.46|674.06|678.62|676.22|679.1|676.7|676.46|674.06|0
1647524210000|2022-03-17 13:36:50|678.38|675.98|678.62|676.22|678.62|676.22|678.14|675.74|0
1647524220000|2022-03-17 13:37:00|678.86|676.46|677.06|674.66|678.86|676.46|677.06|674.66|0
1647524230000|2022-03-17 13:37:10|675.25|672.85|675.01|672.61|675.25|672.85|675.01|672.61|0
1647524240000|2022-03-17 13:37:20|675.49|673.09|675.73|673.33|676.22|673.82|675.49|673.09|0
1647524250000|2022-03-17 13:37:30|676.22|673.82|673.57|671.17|676.22|673.82|673.57|671.17|0
1647524260000|2022-03-17 13:37:40|673.81|671.41|672.37|669.97|673.81|671.41|672.37|669.97|0
1647524270000|2022-03-17 13:37:50|672.13|669.73|672.13|669.73|672.13|669.73|671.41|669.01|0
1647524280000|2022-03-17 13:38:00|673.09|670.69|673.81|671.41|675.01|672.61|673.09|670.69|0
1647524290000|2022-03-17 13:38:10|675.01|672.61|674.29|671.89|675.49|673.09|674.29|671.89|0
1647524300000|2022-03-17 13:38:20|674.42|672.02|673.33|670.93|674.53|672.13|673.33|670.93|0
1647524310000|2022-03-17 13:38:30|673.09|670.69|670.93|668.53|673.09|670.69|670.93|668.53|0
1647524320000|2022-03-17 13:38:40|671.41|669.01|672.13|669.73|672.13|669.73|671.41|669.01|0
1647524330000|2022-03-17 13:38:50|671.53|669.13|671.65|669.25|671.65|669.25|671.41|669.01|0
1647524340000|2022-03-17 13:39:00|671.89|669.49|673.33|670.93|673.33|670.93|671.89|669.49|0
1647524350000|2022-03-17 13:39:10|672.85|670.45|673.57|671.17|673.57|671.17|672.85|670.45|0
1647524360000|2022-03-17 13:39:20|673.7|671.3|671.41|669.01|673.7|671.3|671.41|669.01|0
1647524370000|2022-03-17 13:39:30|670.69|668.29|670.09|667.69|670.69|668.29|669.97|667.57|0
1647524380000|2022-03-17 13:39:40|669.97|667.57|669.49|667.09|669.97|667.57|669.25|666.85|0
1647524390000|2022-03-17 13:39:50|669.73|667.33|669.49|667.09|669.73|667.33|669.25|666.85|0
1647524400000|2022-03-17 13:40:00|669.01|666.61|668.77|666.37|669.01|666.61|668.77|666.37|0
1647524410000|2022-03-17 13:40:10|668.29|665.89|670.93|668.53|670.93|668.53|668.29|665.89|0
1647524420000|2022-03-17 13:40:20|670.69|668.29|671.41|669.01|671.41|669.01|670.45|668.05|0
1647524430000|2022-03-17 13:40:30|671.89|669.49|669.49|667.09|671.89|669.49|669.49|667.09|0
1647524440000|2022-03-17 13:40:40|670.21|667.81|671.65|669.25|671.65|669.25|670.21|667.81|0
1647524450000|2022-03-17 13:40:50|672.37|669.97|671.65|669.25|672.37|669.97|671.65|669.25|0
1647524460000|2022-03-17 13:41:00|671.41|669.01|670.81|668.41|671.41|669.01|670.81|668.41|0
1647524470000|2022-03-17 13:41:10|670.33|667.93|669.49|667.09|670.33|667.93|669.49|667.09|0
1647524480000|2022-03-17 13:41:20|669.01|666.61|669.01|666.61|669.49|667.09|669.01|666.61|0
1647524490000|2022-03-17 13:41:30|669.97|667.57|668.89|666.49|669.97|667.57|668.89|666.49|0
1647524500000|2022-03-17 13:41:40|669.01|666.61|668.77|666.37|669.49|667.09|668.77|666.37|0
1647524510000|2022-03-17 13:41:50|669.37|666.97|670.21|667.81|670.21|667.81|669.25|666.85|0
1647524520000|2022-03-17 13:42:00|669.01|666.61|670.21|667.81|670.21|667.81|669.01|666.61|0
1647524530000|2022-03-17 13:42:10|672.61|670.21|671.41|669.01|672.85|670.45|671.41|669.01|0
1647524540000|2022-03-17 13:42:20|671.17|668.77|670.69|668.29|671.17|668.77|670.69|668.29|0
1647524550000|2022-03-17 13:42:30|670.45|668.05|669.25|666.85|670.45|668.05|669.25|666.85|0
1647524560000|2022-03-17 13:42:40|668.53|666.13|668.53|666.13|668.53|666.13|668.29|665.89|0
1647524570000|2022-03-17 13:42:50|668.77|666.37|669.25|666.85|669.49|667.09|668.65|666.25|0
1647524580000|2022-03-17 13:43:00|669.97|667.57|668.29|665.89|669.97|667.57|668.29|665.89|0
1647524590000|2022-03-17 13:43:10|668.05|665.65|668.05|665.65|668.53|666.13|668.05|665.65|0
1647524600000|2022-03-17 13:43:20|667.81|665.41|669.49|667.09|669.49|667.09|667.81|665.41|0
1647524610000|2022-03-17 13:43:30|669.73|667.33|670.21|667.81|670.21|667.81|669.73|667.33|0
1647524620000|2022-03-17 13:43:40|670.45|668.05|669.97|667.57|670.45|668.05|669.73|667.33|0
1647524630000|2022-03-17 13:43:50|669.49|667.09|669.25|666.85|669.49|667.09|669.25|666.85|0
1647524640000|2022-03-17 13:44:00|668.89|666.49|667.81|665.41|668.89|666.49|667.81|665.41|0
1647524650000|2022-03-17 13:44:10|668.29|665.89|667.81|665.41|668.53|666.13|667.81|665.41|0
1647524660000|2022-03-17 13:44:20|668.29|665.89|669.01|666.61|669.01|666.61|667.93|665.53|0
1647524670000|2022-03-17 13:44:30|668.17|665.77|668.05|665.65|668.29|665.89|668.05|665.65|0
1647524680000|2022-03-17 13:44:40|668.29|665.89|667.81|665.41|668.41|666.01|667.81|665.41|0
1647524690000|2022-03-17 13:44:50|668.17|665.77|668.29|665.89|668.29|665.89|668.05|665.65|0
1647524700000|2022-03-17 13:45:00|667.81|665.41|667.81|665.41|668.29|665.89|667.81|665.41|0
1647524710000|2022-03-17 13:45:10|667.09|664.69|665.17|662.77|667.09|664.69|665.17|662.77|0
1647524720000|2022-03-17 13:45:20|665.65|663.25|665.41|663.01|665.89|663.49|665.17|662.77|0
1647524730000|2022-03-17 13:45:30|665.17|662.77|664.21|661.81|665.17|662.77|664.21|661.81|0
1647524740000|2022-03-17 13:45:40|663.97|661.57|662.54|660.14|663.97|661.57|662.54|660.14|0
1647524750000|2022-03-17 13:45:50|662.78|660.38|664.21|661.81|664.21|661.81|662.78|660.38|0
1647524760000|2022-03-17 13:46:00|663.73|661.33|663.01|660.61|663.73|661.33|663.01|660.61|0
1647524770000|2022-03-17 13:46:10|661.34|658.94|657.51|655.11|661.82|659.42|657.51|655.11|0
1647524780000|2022-03-17 13:46:20|658.23|655.83|663.49|661.09|663.49|661.09|658.23|655.83|0
1647524790000|2022-03-17 13:46:30|662.54|660.14|658.94|656.54|662.54|660.14|658.94|656.54|0
1647524800000|2022-03-17 13:46:40|662.54|660.14|661.1|658.7|662.54|660.14|661.1|658.7|0
1647524810000|2022-03-17 13:46:50|662.3|659.9|662.06|659.66|663.14|660.74|662.06|659.66|0
1647524820000|2022-03-17 13:47:00|661.7|659.3|662.54|660.14|662.54|660.14|661.58|659.18|0
1647524830000|2022-03-17 13:47:10|661.82|659.42|661.58|659.18|661.82|659.42|661.58|659.18|0
1647524840000|2022-03-17 13:47:20|662.54|660.14|661.34|658.94|662.54|660.14|661.34|658.94|0
1647524850000|2022-03-17 13:47:30|661.82|659.42|661.82|659.42|661.82|659.42|661.34|658.94|0
1647524860000|2022-03-17 13:47:40|662.06|659.66|663.49|661.09|663.49|661.09|661.58|659.18|0
1647524870000|2022-03-17 13:47:50|664.45|662.05|663.01|660.61|664.45|662.05|663.01|660.61|0
1647524880000|2022-03-17 13:48:00|663.25|660.85|663.25|660.85|663.25|660.85|663.01|660.61|0
1647524890000|2022-03-17 13:48:10|662.18|659.78|661.82|659.42|662.18|659.78|661.58|659.18|0
1647524900000|2022-03-17 13:48:20|661.34|658.94|663.25|660.85|663.25|660.85|661.34|658.94|0
1647524910000|2022-03-17 13:48:30|663.97|661.57|663.01|660.61|663.97|661.57|662.77|660.37|0
1647524920000|2022-03-17 13:48:40|662.06|659.66|661.58|659.18|662.06|659.66|661.46|659.06|0
1647524930000|2022-03-17 13:48:50|662.06|659.66|662.3|659.9|662.42|660.02|661.7|659.3|0
1647524940000|2022-03-17 13:49:00|662.77|660.37|662.18|659.78|662.9|660.5|662.18|659.78|0
1647524950000|2022-03-17 13:49:10|663.49|661.09|663.97|661.57|663.97|661.57|663.25|660.85|0
1647524960000|2022-03-17 13:49:20|664.21|661.81|664.93|662.53|664.93|662.53|664.21|661.81|0
1647524970000|2022-03-17 13:49:30|664.21|661.81|663.97|661.57|664.21|661.81|663.97|661.57|0
1647524980000|2022-03-17 13:49:40|663.49|661.09|664.45|662.05|664.45|662.05|663.49|661.09|0
1647524990000|2022-03-17 13:49:50|664.93|662.53|664.93|662.53|666.13|663.73|664.93|662.53|0
1647525000000|2022-03-17 13:50:00|665.89|663.49|664.69|662.29|665.89|663.49|664.69|662.29|0
1647525010000|2022-03-17 13:50:10|665.89|663.49|666.37|663.97|666.37|663.97|665.89|663.49|0
1647525020000|2022-03-17 13:50:20|665.65|663.25|665.54|663.14|665.65|663.25|665.41|663.01|0
1647525030000|2022-03-17 13:50:30|665.41|663.01|665.41|663.01|665.78|663.38|665.41|663.01|0
1647525040000|2022-03-17 13:50:40|665.65|663.25|665.65|663.25|666.37|663.97|665.65|663.25|0
1647525050000|2022-03-17 13:50:50|665.41|663.01|664.93|662.53|665.65|663.25|664.93|662.53|0
1647525060000|2022-03-17 13:51:00|664.21|661.81|662.9|660.5|664.21|661.81|662.9|660.5|0
1647525070000|2022-03-17 13:51:10|662.77|660.37|661.58|659.18|662.77|660.37|661.58|659.18|0
1647525080000|2022-03-17 13:51:20|661.82|659.42|662.06|659.66|662.06|659.66|661.7|659.3|0
1647525090000|2022-03-17 13:51:30|661.58|659.18|661.58|659.18|661.82|659.42|661.58|659.18|0
1647525100000|2022-03-17 13:51:40|661.46|659.06|661.34|658.94|661.82|659.42|661.34|658.94|0
1647525110000|2022-03-17 13:51:50|661.58|659.18|661.58|659.18|661.58|659.18|661.58|659.18|0
1647525120000|2022-03-17 13:52:00|661.82|659.42|661.1|658.7|661.82|659.42|660.86|658.46|0
1647525130000|2022-03-17 13:52:10|660.86|658.46|661.1|658.7|661.1|658.7|660.62|658.22|0
1647525140000|2022-03-17 13:52:20|660.86|658.46|661.82|659.42|661.82|659.42|660.86|658.46|0
1647525150000|2022-03-17 13:52:30|661.58|659.18|661.34|658.94|662.3|659.9|661.34|658.94|0
1647525160000|2022-03-17 13:52:40|661.58|659.18|661.34|658.94|661.58|659.18|661.1|658.7|0
1647525170000|2022-03-17 13:52:50|661.46|659.06|660.86|658.46|661.46|659.06|660.62|658.22|0
1647525180000|2022-03-17 13:53:00|660.38|657.98|660.14|657.74|660.38|657.98|660.14|657.74|0
1647525190000|2022-03-17 13:53:10|660.38|657.98|660.38|657.98|660.38|657.98|659.9|657.5|0
1647525200000|2022-03-17 13:53:20|662.06|659.66|663.14|660.74|663.14|660.74|662.06|659.66|0
1647525210000|2022-03-17 13:53:30|661.46|659.06|662.06|659.66|662.06|659.66|661.46|659.06|0
1647525220000|2022-03-17 13:53:40|662.3|659.9|663.01|660.61|663.25|660.85|662.3|659.9|0
1647525230000|2022-03-17 13:53:50|663.49|661.09|663.97|661.57|663.97|661.57|663.25|660.85|0
1647525240000|2022-03-17 13:54:00|665.3|662.9|663.25|660.85|665.3|662.9|663.25|660.85|0
1647525250000|2022-03-17 13:54:10|663.73|661.33|664.69|662.29|664.69|662.29|663.73|661.33|0
1647525260000|2022-03-17 13:54:20|664.93|662.53|665.17|662.77|665.17|662.77|664.93|662.53|0
1647525270000|2022-03-17 13:54:30|664.93|662.53|664.93|662.53|664.93|662.53|664.93|662.53|0
1647525280000|2022-03-17 13:54:40|664.45|662.05|663.73|661.33|664.45|662.05|663.73|661.33|0
1647525290000|2022-03-17 13:54:50|664.1|661.7|664.21|661.81|664.21|661.81|663.97|661.57|0
1647525300000|2022-03-17 13:55:00|663.01|660.61|662.77|660.37|663.01|660.61|662.42|660.02|0
1647525310000|2022-03-17 13:55:10|663.49|661.09|663.01|660.61|664.45|662.05|663.01|660.61|0
1647525320000|2022-03-17 13:55:20|662.42|660.02|661.34|658.94|662.53|660.13|661.34|658.94|0
1647525330000|2022-03-17 13:55:30|661.58|659.18|661.94|659.54|661.94|659.54|661.34|658.94|0
1647525340000|2022-03-17 13:55:40|661.58|659.18|660.38|657.98|661.58|659.18|660.38|657.98|0
1647525350000|2022-03-17 13:55:50|659.9|657.5|659.66|657.26|659.9|657.5|659.66|657.26|0
1647525360000|2022-03-17 13:56:00|659.42|657.02|659.18|656.78|659.66|657.26|659.18|656.78|0
1647525370000|2022-03-17 13:56:10|659.66|657.26|659.42|657.02|659.9|657.5|659.42|657.02|0
1647525380000|2022-03-17 13:56:20|659.66|657.26|659.42|657.02|659.9|657.5|659.42|657.02|0
1647525390000|2022-03-17 13:56:30|659.55|657.15|659.66|657.26|660.5|658.1|659.55|657.15|0
1647525400000|2022-03-17 13:56:40|659.9|657.5|659.55|657.15|659.9|657.5|659.55|657.15|0
1647525410000|2022-03-17 13:56:50|659.18|656.78|659.42|657.02|659.42|657.02|658.94|656.54|0
1647525420000|2022-03-17 13:57:00|659.66|657.26|659.9|657.5|660.38|657.98|659.66|657.26|0
1647525430000|2022-03-17 13:57:10|659.55|657.15|659.42|657.02|659.55|657.15|659.18|656.78|0
1647525440000|2022-03-17 13:57:20|659.9|657.5|659.42|657.02|660.03|657.63|659.42|657.02|0
1647525450000|2022-03-17 13:57:30|659.79|657.39|660.38|657.98|660.38|657.98|659.42|657.02|0
1647525460000|2022-03-17 13:57:40|659.9|657.5|660.38|657.98|660.38|657.98|659.66|657.26|0
1647525470000|2022-03-17 13:57:50|660.14|657.74|656.07|653.67|660.14|657.74|655.83|653.43|0
1647525480000|2022-03-17 13:58:00|655.12|652.72|656.55|654.15|656.55|654.15|654.64|652.24|0
1647525490000|2022-03-17 13:58:10|656.31|653.91|656.79|654.39|656.79|654.39|656.31|653.91|0
1647525500000|2022-03-17 13:58:20|657.75|655.35|657.75|655.35|657.75|655.35|657.51|655.11|0
1647525510000|2022-03-17 13:58:30|657.51|655.11|656.2|653.8|657.51|655.11|656.2|653.8|0
1647525520000|2022-03-17 13:58:40|655.36|652.96|655.12|652.72|655.59|653.19|655.12|652.72|0
1647525530000|2022-03-17 13:58:50|653.92|651.52|654.4|652|654.64|652.24|653.92|651.52|0
1647525540000|2022-03-17 13:59:00|653.68|651.28|653.68|651.28|654.52|652.12|653.68|651.28|0
1647525550000|2022-03-17 13:59:10|653.44|651.04|653.09|650.69|653.44|651.04|652.97|650.57|0
1647525560000|2022-03-17 13:59:20|653.21|650.81|651.53|649.13|653.21|650.81|651.53|649.13|0
1647525570000|2022-03-17 13:59:30|652.01|649.61|652.01|649.61|652.49|650.09|652.01|649.61|0
1647525580000|2022-03-17 13:59:40|652.73|650.33|652.25|649.85|652.73|650.33|652.25|649.85|0
1647525590000|2022-03-17 13:59:50|652.01|649.61|651.06|648.66|652.01|649.61|651.06|648.66|0
1647525600000|2022-03-17 14:00:00|651.53|649.13|652.25|649.85|652.73|650.33|651.53|649.13|0
1647525610000|2022-03-17 14:00:10|652.49|650.09|652.49|650.09|653.21|650.81|651.53|649.13|0
1647525620000|2022-03-17 14:00:20|652.01|649.61|652.61|650.21|652.61|650.21|652.01|649.61|0
1647525630000|2022-03-17 14:00:30|652.49|650.09|652.25|649.85|652.73|650.33|652.01|649.61|0
1647525640000|2022-03-17 14:00:40|651.53|649.13|652.01|649.61|652.01|649.61|650.34|647.94|0
1647525650000|2022-03-17 14:00:50|652.49|650.09|651.9|649.5|652.73|650.33|651.9|649.5|0
1647525660000|2022-03-17 14:01:00|652.25|649.85|653.21|650.81|653.21|650.81|652.01|649.61|0
1647525670000|2022-03-17 14:01:10|653.44|651.04|652.73|650.33|654.16|651.76|652.73|650.33|0
1647525680000|2022-03-17 14:01:20|652.01|649.61|652.73|650.33|652.73|650.33|652.01|649.61|0
1647525690000|2022-03-17 14:01:30|653.2|650.8|653.44|651.04|653.44|651.04|652.49|650.09|0
1647525700000|2022-03-17 14:01:40|653.68|651.28|652.97|650.57|653.68|651.28|652.73|650.33|0
1647525710000|2022-03-17 14:01:50|652.73|650.33|652.49|650.09|652.73|650.33|652.25|649.85|0
1647525720000|2022-03-17 14:02:00|651.77|649.37|651.06|648.66|651.77|649.37|651.06|648.66|0
1647525730000|2022-03-17 14:02:10|650.58|648.18|651.06|648.66|651.06|648.66|650.58|648.18|0
1647525740000|2022-03-17 14:02:20|649.62|647.22|649.51|647.11|650.1|647.7|649.51|647.11|0
1647525750000|2022-03-17 14:02:30|649.62|647.22|650.46|648.06|650.58|648.18|649.62|647.22|0
1647525760000|2022-03-17 14:02:40|651.29|648.89|652.01|649.61|652.01|649.61|651.29|648.89|0
1647525770000|2022-03-17 14:02:50|652.25|649.85|652.49|650.09|652.49|650.09|652.01|649.61|0
1647525780000|2022-03-17 14:03:00|652.25|649.85|652.49|650.09|653.2|650.8|652.25|649.85|0
1647525790000|2022-03-17 14:03:10|652.25|649.85|651.77|649.37|652.25|649.85|651.77|649.37|0
1647525800000|2022-03-17 14:03:20|651.66|649.26|652.49|650.09|652.73|650.33|651.66|649.26|0
1647525810000|2022-03-17 14:03:30|652.01|649.61|651.77|649.37|652.49|650.09|651.77|649.37|0
1647525820000|2022-03-17 14:03:40|652.01|649.61|651.42|649.02|652.01|649.61|651.42|649.02|0
1647525830000|2022-03-17 14:03:50|650.82|648.42|651.29|648.89|651.29|648.89|650.34|647.94|0
1647525840000|2022-03-17 14:04:00|652.01|649.61|651.53|649.13|652.01|649.61|651.53|649.13|0
1647525850000|2022-03-17 14:04:10|649.86|647.46|650.34|647.94|650.58|648.18|649.86|647.46|0
1647525860000|2022-03-17 14:04:20|649.86|647.46|649.15|646.75|649.86|647.46|649.15|646.75|0
1647525870000|2022-03-17 14:04:30|648.91|646.51|648.91|646.51|648.91|646.51|648.43|646.03|0
1647525880000|2022-03-17 14:04:40|649.38|646.98|649.62|647.22|649.62|647.22|649.38|646.98|0
1647525890000|2022-03-17 14:04:50|649.15|646.75|649.15|646.75|649.62|647.22|649.15|646.75|0
1647525900000|2022-03-17 14:05:00|648.67|646.27|650.1|647.7|650.1|647.7|648.67|646.27|0
1647525910000|2022-03-17 14:05:10|649.15|646.75|648.91|646.51|649.15|646.75|648.19|645.79|0
1647525920000|2022-03-17 14:05:20|648.67|646.27|647.95|645.55|648.67|646.27|647.95|645.55|0
1647525930000|2022-03-17 14:05:30|647.84|645.44|647|644.6|647.84|645.44|647|644.6|0
1647525940000|2022-03-17 14:05:40|647.48|645.08|647.48|645.08|647.48|645.08|647|644.6|0
1647525950000|2022-03-17 14:05:50|646.76|644.36|644.98|642.58|646.76|644.36|644.98|642.58|0
1647525960000|2022-03-17 14:06:00|644.67|642.27|646.11|643.71|646.11|643.71|644.67|642.27|0
1647525970000|2022-03-17 14:06:10|645.39|642.99|646.34|643.94|646.34|643.94|645.39|642.99|0
1647525980000|2022-03-17 14:06:20|646.1|643.7|645.4|643|646.24|643.84|645.4|643|0
1647525990000|2022-03-17 14:06:30|644.92|642.52|644.68|642.28|644.92|642.52|644.44|642.04|0
1647526000000|2022-03-17 14:06:40|644.44|642.04|644.92|642.52|645.16|642.76|644.44|642.04|0
1647526010000|2022-03-17 14:06:50|645.16|642.76|644.68|642.28|645.16|642.76|644.68|642.28|0
1647526020000|2022-03-17 14:07:00|644.44|642.04|644.44|642.04|645.16|642.76|644.44|642.04|0
1647526030000|2022-03-17 14:07:10|644.68|642.28|645.4|643|646.12|643.72|644.68|642.28|0
1647526040000|2022-03-17 14:07:20|644.44|642.04|645.64|643.24|645.64|643.24|644.44|642.04|0
1647526050000|2022-03-17 14:07:30|645.4|643|645.88|643.48|645.88|643.48|645.4|643|0
1647526060000|2022-03-17 14:07:40|645.64|643.24|645.64|643.24|645.64|643.24|645.64|643.24|0
1647526070000|2022-03-17 14:07:50|645.88|643.48|645.4|643|645.88|643.48|645.4|643|0
1647526080000|2022-03-17 14:08:00|645.88|643.48|648.03|645.63|648.03|645.63|645.88|643.48|0
1647526090000|2022-03-17 14:08:10|648.27|645.87|647.07|644.67|648.27|645.87|647.07|644.67|0
1647526100000|2022-03-17 14:08:20|647.55|645.15|647.55|645.15|647.55|645.15|647.55|645.15|0
1647526110000|2022-03-17 14:08:30|647.31|644.91|647.55|645.15|647.55|645.15|647.07|644.67|0
1647526120000|2022-03-17 14:08:40|647.79|645.39|648.03|645.63|648.03|645.63|647.55|645.15|0
1647526130000|2022-03-17 14:08:50|648.27|645.87|647.07|644.67|648.27|645.87|647.07|644.67|0
1647526140000|2022-03-17 14:09:00|645.88|643.48|645.64|643.24|645.88|643.48|645.64|643.24|0
1647526150000|2022-03-17 14:09:10|645.88|643.48|644.92|642.52|645.88|643.48|644.92|642.52|0
1647526160000|2022-03-17 14:09:20|645.16|642.76|644.92|642.52|645.16|642.76|644.68|642.28|0
1647526170000|2022-03-17 14:09:30|644.68|642.28|644.44|642.04|644.92|642.52|644.44|642.04|0
1647526180000|2022-03-17 14:09:40|644.68|642.28|644.68|642.28|644.68|642.28|644.44|642.04|0
1647526190000|2022-03-17 14:09:50|644.56|642.16|644.44|642.04|644.68|642.28|644.2|641.8|0
1647526200000|2022-03-17 14:10:00|645.16|642.76|645.88|643.48|645.88|643.48|645.16|642.76|0
1647526210000|2022-03-17 14:10:10|646.12|643.72|645.16|642.76|646.12|643.72|645.16|642.76|0
1647526220000|2022-03-17 14:10:20|644.92|642.52|644.92|642.52|645.64|643.24|644.68|642.28|0
1647526230000|2022-03-17 14:10:30|646.12|643.72|646.59|644.19|646.59|644.19|646.12|643.72|0
1647526240000|2022-03-17 14:10:40|646.72|644.32|647.31|644.91|647.31|644.91|646.72|644.32|0
1647526250000|2022-03-17 14:10:50|646.12|643.72|646.12|643.72|646.59|644.19|646.12|643.72|0
1647526260000|2022-03-17 14:11:00|645.64|643.24|644.68|642.28|645.64|643.24|644.2|641.8|0
1647526270000|2022-03-17 14:11:10|644.92|642.52|645.16|642.76|645.16|642.76|644.2|641.8|0
1647526280000|2022-03-17 14:11:20|644.68|642.28|644.92|642.52|644.92|642.52|644.68|642.28|0
1647526290000|2022-03-17 14:11:30|644.44|642.04|645.76|643.36|645.76|643.36|644.44|642.04|0
1647526300000|2022-03-17 14:11:40|645.4|643|645.64|643.24|646.12|643.72|645.4|643|0
1647526310000|2022-03-17 14:11:50|646.35|643.95|646.35|643.95|646.35|643.95|645.88|643.48|0
1647526320000|2022-03-17 14:12:00|646.59|644.19|647.07|644.67|647.07|644.67|646.59|644.19|0
1647526330000|2022-03-17 14:12:10|646.83|644.43|648.51|646.11|648.51|646.11|646.83|644.43|0
1647526340000|2022-03-17 14:12:20|647.79|645.39|648.27|645.87|648.75|646.35|647.79|645.39|0
1647526350000|2022-03-17 14:12:30|648.51|646.11|648.75|646.35|648.99|646.59|648.51|646.11|0
1647526360000|2022-03-17 14:12:40|647.55|645.15|647.31|644.91|647.55|645.15|647.2|644.8|0
1647526370000|2022-03-17 14:12:50|648.51|646.11|649.23|646.83|649.23|646.83|648.03|645.63|0
1647526380000|2022-03-17 14:13:00|648.51|646.11|648.99|646.59|648.99|646.59|648.51|646.11|0
1647526390000|2022-03-17 14:13:10|649.23|646.83|648.03|645.63|649.23|646.83|648.03|645.63|0
1647526400000|2022-03-17 14:13:20|648.4|646|647.92|645.52|648.4|646|647.55|645.15|0
1647526410000|2022-03-17 14:13:30|647.31|644.91|648.03|645.63|648.03|645.63|647.07|644.67|0
1647526420000|2022-03-17 14:13:40|648.27|645.87|647.55|645.15|648.27|645.87|647.44|645.04|0
1647526430000|2022-03-17 14:13:50|647.31|644.91|646.35|643.95|647.31|644.91|646.35|643.95|0
1647526440000|2022-03-17 14:14:00|644.44|642.04|646.11|643.71|646.11|643.71|644.44|642.04|0
1647526450000|2022-03-17 14:14:10|646.59|644.19|646.59|644.19|646.83|644.43|646.35|643.95|0
1647526460000|2022-03-17 14:14:20|647.55|645.15|648.16|645.76|648.16|645.76|647.55|645.15|0
1647526470000|2022-03-17 14:14:30|648.99|646.59|648.99|646.59|649.23|646.83|648.75|646.35|0
1647526480000|2022-03-17 14:14:40|651.39|648.99|650.67|648.27|651.39|648.99|649.95|647.55|0
1647526490000|2022-03-17 14:14:50|651.15|648.75|650.43|648.03|651.15|648.75|650.43|648.03|0
1647526500000|2022-03-17 14:15:00|649.71|647.31|649.47|647.07|649.71|647.31|648.27|645.87|0
1647526510000|2022-03-17 14:15:10|649.71|647.31|649.47|647.07|650.19|647.79|649.23|646.83|0
1647526520000|2022-03-17 14:15:20|648.99|646.59|648.75|646.35|648.99|646.59|648.75|646.35|0
1647526530000|2022-03-17 14:15:30|648.27|645.87|648.75|646.35|648.75|646.35|648.27|645.87|0
1647526540000|2022-03-17 14:15:40|648.99|646.59|650.19|647.79|650.19|647.79|648.99|646.59|0
1647526550000|2022-03-17 14:15:50|649.95|647.55|649.71|647.31|650.19|647.79|649.71|647.31|0
1647526560000|2022-03-17 14:16:00|648.99|646.59|650.19|647.79|650.19|647.79|648.75|646.35|0
1647526570000|2022-03-17 14:16:10|651.15|648.75|649.71|647.31|651.15|648.75|649.71|647.31|0
1647526580000|2022-03-17 14:16:20|649.47|647.07|648.75|646.35|649.47|647.07|648.75|646.35|0
1647526590000|2022-03-17 14:16:30|649.23|646.83|649.95|647.55|649.95|647.55|649.23|646.83|0
1647526600000|2022-03-17 14:16:40|650.91|648.51|650.91|648.51|650.91|648.51|650.91|648.51|0
1647526610000|2022-03-17 14:16:50|651.39|648.99|650.67|648.27|651.87|649.47|650.67|648.27|0
1647526620000|2022-03-17 14:17:00|650.91|648.51|651.63|649.23|651.63|649.23|650.91|648.51|0
1647526630000|2022-03-17 14:17:10|651.87|649.47|651.63|649.23|651.87|649.47|651.15|648.75|0
1647526640000|2022-03-17 14:17:20|651.27|648.87|649.23|646.83|651.27|648.87|649.23|646.83|0
1647526650000|2022-03-17 14:17:30|648.99|646.59|648.4|646|648.99|646.59|648.27|645.87|0
1647526660000|2022-03-17 14:17:40|648.99|646.59|649.47|647.07|649.71|647.31|648.99|646.59|0
1647526670000|2022-03-17 14:17:50|649.36|646.96|648.75|646.35|649.36|646.96|648.75|646.35|0
1647526680000|2022-03-17 14:18:00|648.99|646.59|648.51|646.11|648.99|646.59|648.27|645.87|0
1647526690000|2022-03-17 14:18:10|648.27|645.87|648.03|645.63|648.27|645.87|648.03|645.63|0
1647526700000|2022-03-17 14:18:20|648.16|645.76|648.75|646.35|648.75|646.35|648.03|645.63|0
1647526710000|2022-03-17 14:18:30|648.51|646.11|649.23|646.83|649.23|646.83|648.51|646.11|0
1647526720000|2022-03-17 14:18:40|648.03|645.63|648.99|646.59|649.23|646.83|648.03|645.63|0
1647526730000|2022-03-17 14:18:50|649.23|646.83|649.47|647.07|649.47|647.07|649.23|646.83|0
1647526740000|2022-03-17 14:19:00|649.83|647.43|649.83|647.43|649.83|647.43|649.83|647.43|0
1647526750000|2022-03-17 14:19:10|649.36|646.96|651.03|648.63|651.03|648.63|649.36|646.96|0
1647526760000|2022-03-17 14:19:20|651.15|648.75|651.15|648.75|651.15|648.75|650.67|648.27|0
1647526770000|2022-03-17 14:19:30|651.51|649.11|652.11|649.71|652.11|649.71|651.51|649.11|0
1647526780000|2022-03-17 14:19:40|652.35|649.95|652.59|650.19|652.83|650.43|652.35|649.95|0
1647526790000|2022-03-17 14:19:50|652.35|649.95|651.63|649.23|652.59|650.19|651.63|649.23|0
1647526800000|2022-03-17 14:20:00|652.11|649.71|651.51|649.11|652.23|649.83|651.15|648.75|0
1647526810000|2022-03-17 14:20:10|651.63|649.23|650.19|647.79|651.63|649.23|649.95|647.55|0
1647526820000|2022-03-17 14:20:20|651.15|648.75|651.03|648.63|651.39|648.99|651.03|648.63|0
1647526830000|2022-03-17 14:20:30|650.67|648.27|650.67|648.27|650.67|648.27|650.67|648.27|0
1647526840000|2022-03-17 14:20:40|650.79|648.39|650.55|648.15|650.79|648.39|650.55|648.15|0
1647526850000|2022-03-17 14:20:50|651.99|649.59|651.87|649.47|652.35|649.95|651.87|649.47|0
1647526860000|2022-03-17 14:21:00|652.11|649.71|649.35|646.95|652.11|649.71|649.35|646.95|0
1647526870000|2022-03-17 14:21:10|649.71|647.31|647.68|645.28|649.71|647.31|647.68|645.28|0
1647526880000|2022-03-17 14:21:20|647.79|645.39|647.79|645.39|648.75|646.35|647.79|645.39|0
1647526890000|2022-03-17 14:21:30|647.55|645.15|647.92|645.52|647.92|645.52|647.55|645.15|0
1647526900000|2022-03-17 14:21:40|647.68|645.28|647.55|645.15|647.68|645.28|647.55|645.15|0
1647526910000|2022-03-17 14:21:50|647.79|645.39|647.2|644.8|647.79|645.39|647.2|644.8|0
1647526920000|2022-03-17 14:22:00|647.07|644.67|648.27|645.87|648.27|645.87|645.87|643.47|0
1647526930000|2022-03-17 14:22:10|648.51|646.11|649.47|647.07|649.47|647.07|648.51|646.11|0
1647526940000|2022-03-17 14:22:20|648.99|646.59|648.75|646.35|648.99|646.59|648.51|646.11|0
1647526950000|2022-03-17 14:22:30|648.27|645.87|648.03|645.63|648.27|645.87|647.79|645.39|0
1647526960000|2022-03-17 14:22:40|647.55|645.15|648.51|646.11|648.51|646.11|647.55|645.15|0
1647526970000|2022-03-17 14:22:50|648.75|646.35|648.64|646.24|648.99|646.59|648.27|645.87|0
1647526980000|2022-03-17 14:23:00|648.03|645.63|648.99|646.59|648.99|646.59|648.03|645.63|0
1647526990000|2022-03-17 14:23:10|649.23|646.83|649.47|647.07|649.71|647.31|649.23|646.83|0
1647527000000|2022-03-17 14:23:20|649.95|647.55|648.51|646.11|649.95|647.55|648.51|646.11|0
1647527010000|2022-03-17 14:23:30|648.75|646.35|647.92|645.52|648.75|646.35|647.92|645.52|0
1647527020000|2022-03-17 14:23:40|648.27|645.87|647.79|645.39|648.27|645.87|647.79|645.39|0
1647527030000|2022-03-17 14:23:50|647.68|645.28|647.31|644.91|647.68|645.28|647.31|644.91|0
1647527040000|2022-03-17 14:24:00|647.07|644.67|646.59|644.19|647.31|644.91|646.59|644.19|0
1647527050000|2022-03-17 14:24:10|646.35|643.95|646.35|643.95|646.35|643.95|646.35|643.95|0
1647527060000|2022-03-17 14:24:20|646.83|644.43|647.44|645.04|647.44|645.04|646.83|644.43|0
1647527070000|2022-03-17 14:24:30|646.83|644.43|646.35|643.95|646.83|644.43|646.35|643.95|0
1647527080000|2022-03-17 14:24:40|646.59|644.19|646.83|644.43|647.07|644.67|646.35|643.95|0
1647527090000|2022-03-17 14:24:50|647.07|644.67|646.59|644.19|647.07|644.67|646.59|644.19|0
1647527100000|2022-03-17 14:25:00|646.83|644.43|646.11|643.71|646.83|644.43|646.11|643.71|0
1647527110000|2022-03-17 14:25:10|645.87|643.47|646.59|644.19|646.59|644.19|645.87|643.47|0
1647527120000|2022-03-17 14:25:20|647.07|644.67|646.83|644.43|647.55|645.15|646.83|644.43|0
1647527130000|2022-03-17 14:25:30|646.59|644.19|646.96|644.56|646.96|644.56|646.59|644.19|0
1647527140000|2022-03-17 14:25:40|647.07|644.67|646.83|644.43|647.55|645.15|646.83|644.43|0
1647527150000|2022-03-17 14:25:50|646.48|644.08|648.99|646.59|648.99|646.59|646.48|644.08|0
1647527160000|2022-03-17 14:26:00|647.79|645.39|647.07|644.67|647.79|645.39|647.07|644.67|0
1647527170000|2022-03-17 14:26:10|646.83|644.43|646.48|644.08|646.83|644.43|646.48|644.08|0
1647527180000|2022-03-17 14:26:20|646.59|644.19|647.79|645.39|647.79|645.39|646.59|644.19|0
1647527190000|2022-03-17 14:26:30|648.03|645.63|648.75|646.35|648.75|646.35|648.03|645.63|0
1647527200000|2022-03-17 14:26:40|649.23|646.83|648.16|645.76|649.23|646.83|648.16|645.76|0
1647527210000|2022-03-17 14:26:50|648.4|646|649.47|647.07|649.47|647.07|648.27|645.87|0
1647527220000|2022-03-17 14:27:00|649.23|646.83|648.51|646.11|649.23|646.83|648.51|646.11|0
1647527230000|2022-03-17 14:27:10|648.27|645.87|648.03|645.63|648.27|645.87|648.03|645.63|0
1647527240000|2022-03-17 14:27:20|647.79|645.39|647.55|645.15|647.79|645.39|647.55|645.15|0
1647527250000|2022-03-17 14:27:30|647.31|644.91|647.07|644.67|647.31|644.91|647.07|644.67|0
1647527260000|2022-03-17 14:27:40|647.31|644.91|647.55|645.15|647.68|645.28|647.31|644.91|0
1647527270000|2022-03-17 14:27:50|646.83|644.43|647.07|644.67|647.31|644.91|646.83|644.43|0
1647527280000|2022-03-17 14:28:00|647.55|645.15|648.03|645.63|648.03|645.63|646.83|644.43|0
1647527290000|2022-03-17 14:28:10|648.27|645.87|647.55|645.15|648.27|645.87|647.55|645.15|0
1647527300000|2022-03-17 14:28:20|647.79|645.39|648.27|645.87|648.27|645.87|647.79|645.39|0
1647527310000|2022-03-17 14:28:30|648.51|646.11|648.99|646.59|648.99|646.59|648.51|646.11|0
1647527320000|2022-03-17 14:28:40|649.23|646.83|648.99|646.59|649.23|646.83|648.99|646.59|0
1647527330000|2022-03-17 14:28:50|649.47|647.07|648.39|645.99|649.47|647.07|648.39|645.99|0
1647527340000|2022-03-17 14:29:00|648.03|645.63|648.16|645.76|648.51|646.11|648.03|645.63|0
1647527350000|2022-03-17 14:29:10|648.51|646.11|647.79|645.39|648.51|646.11|647.79|645.39|0
1647527360000|2022-03-17 14:29:20|648.03|645.63|649.35|646.95|649.35|646.95|648.03|645.63|0
1647527370000|2022-03-17 14:29:30|648.51|646.11|648.75|646.35|648.99|646.59|648.51|646.11|0
1647527380000|2022-03-17 14:29:40|648.99|646.59|649.23|646.83|649.23|646.83|648.75|646.35|0
1647527390000|2022-03-17 14:29:50|648.99|646.59|648.75|646.35|648.99|646.59|648.27|645.87|0
1647527400000|2022-03-17 14:30:00|648.03|645.63|648.51|646.11|648.51|646.11|647.31|644.91|0
1647527410000|2022-03-17 14:30:10|648.15|645.75|649.71|647.31|649.71|647.31|648.15|645.75|0
1647527420000|2022-03-17 14:30:20|649.35|646.95|650.91|648.51|650.91|648.51|649.35|646.95|0
1647527430000|2022-03-17 14:30:30|651.39|648.99|651.39|648.99|651.63|649.23|651.39|648.99|0
1647527440000|2022-03-17 14:30:40|651.63|649.23|651.63|649.23|651.63|649.23|651.15|648.75|0
1647527450000|2022-03-17 14:30:50|651.75|649.35|651.87|649.47|652.11|649.71|651.39|648.99|0
1647527460000|2022-03-17 14:31:00|652.35|649.95|651.15|648.75|652.35|649.95|651.15|648.75|0
1647527470000|2022-03-17 14:31:10|651.39|648.99|651.39|648.99|651.51|649.11|651.15|648.75|0
1647527480000|2022-03-17 14:31:20|650.79|648.39|651.87|649.47|651.87|649.47|650.79|648.39|0
1647527490000|2022-03-17 14:31:30|653.07|650.67|654.03|651.63|654.03|651.63|652.83|650.43|0
1647527500000|2022-03-17 14:31:40|654.27|651.87|654.75|652.35|655.11|652.71|654.27|651.87|0
1647527510000|2022-03-17 14:31:50|654.51|652.11|653.67|651.27|654.51|652.11|653.67|651.27|0
1647527520000|2022-03-17 14:32:00|653.31|650.91|653.31|650.91|653.55|651.15|653.07|650.67|0
1647527530000|2022-03-17 14:32:10|653.07|650.67|654.03|651.63|654.03|651.63|652.59|650.19|0
1647527540000|2022-03-17 14:32:20|654.75|652.35|656.8|654.4|656.8|654.4|654.75|652.35|0
1647527550000|2022-03-17 14:32:30|656.91|654.51|656.56|654.16|656.91|654.51|656.56|654.16|0
1647527560000|2022-03-17 14:32:40|656.67|654.27|654.99|652.59|656.67|654.27|654.99|652.59|0
1647527570000|2022-03-17 14:32:50|655.23|652.83|654.75|652.35|655.47|653.07|654.75|652.35|0
1647527580000|2022-03-17 14:33:00|654.63|652.23|655.23|652.83|655.35|652.95|654.63|652.23|0
1647527590000|2022-03-17 14:33:10|654.75|652.35|655.23|652.83|655.23|652.83|654.75|652.35|0
1647527600000|2022-03-17 14:33:20|654.99|652.59|654.51|652.11|654.99|652.59|654.51|652.11|0
1647527610000|2022-03-17 14:33:30|654.15|651.75|654.63|652.23|654.63|652.23|654.03|651.63|0
1647527620000|2022-03-17 14:33:40|654.75|652.35|655.23|652.83|655.47|653.07|654.75|652.35|0
1647527630000|2022-03-17 14:33:50|654.75|652.35|653.07|650.67|654.99|652.59|653.07|650.67|0
1647527640000|2022-03-17 14:34:00|652.35|649.95|651.63|649.23|652.35|649.95|651.63|649.23|0
1647527650000|2022-03-17 14:34:10|651.39|648.99|651.39|648.99|651.51|649.11|651.39|648.99|0
1647527660000|2022-03-17 14:34:20|651.51|649.11|650.67|648.27|651.51|649.11|650.67|648.27|0
1647527670000|2022-03-17 14:34:30|650.91|648.51|651.39|648.99|651.39|648.99|650.91|648.51|0
1647527680000|2022-03-17 14:34:40|651.51|649.11|651.27|648.87|651.63|649.23|651.27|648.87|0
1647527690000|2022-03-17 14:34:50|652.83|650.43|653.07|650.67|653.55|651.15|652.83|650.43|0
1647527700000|2022-03-17 14:35:00|652.59|650.19|652.11|649.71|652.71|650.31|652.11|649.71|0
1647527710000|2022-03-17 14:35:10|652.47|650.07|654.27|651.87|654.51|652.11|652.47|650.07|0
1647527720000|2022-03-17 14:35:20|654.63|652.23|654.99|652.59|654.99|652.59|654.63|652.23|0
1647527730000|2022-03-17 14:35:30|655.47|653.07|655.71|653.31|655.71|653.31|655.23|652.83|0
1647527740000|2022-03-17 14:35:40|655.95|653.55|655.17|652.77|655.95|653.55|655.17|652.77|0
1647527750000|2022-03-17 14:35:50|655.53|653.13|655.29|652.89|655.77|653.37|655.29|652.89|0
1647527760000|2022-03-17 14:36:00|655.77|653.37|656.13|653.73|656.37|653.97|655.77|653.37|0
1647527770000|2022-03-17 14:36:10|656.37|653.97|657.95|655.55|657.95|655.55|656.37|653.97|0
1647527780000|2022-03-17 14:36:20|657.82|655.42|657.97|655.57|658.08|655.68|657.58|655.18|0
1647527790000|2022-03-17 14:36:30|658.08|655.68|656.88|654.48|658.08|655.68|656.88|654.48|0
1647527800000|2022-03-17 14:36:40|657.01|654.61|656.88|654.48|657.12|654.72|656.88|654.48|0
1647527810000|2022-03-17 14:36:50|657.01|654.61|657.12|654.72|657.36|654.96|657.01|654.61|0
1647527820000|2022-03-17 14:37:00|657.49|655.09|657.97|655.57|657.97|655.57|657.36|654.96|0
1647527830000|2022-03-17 14:37:10|658.32|655.92|658.21|655.81|658.32|655.92|658.21|655.81|0
1647527840000|2022-03-17 14:37:20|658.08|655.68|657.12|654.72|658.08|655.68|656.88|654.48|0
1647527850000|2022-03-17 14:37:30|656.88|654.48|658.08|655.68|658.08|655.68|656.88|654.48|0
1647527860000|2022-03-17 14:37:40|657.84|655.44|657.36|654.96|658.08|655.68|657.36|654.96|0
1647527870000|2022-03-17 14:37:50|658.08|655.68|658.21|655.81|658.32|655.92|658.08|655.68|0
1647527880000|2022-03-17 14:38:00|658.08|655.68|658.8|656.4|658.8|656.4|658.08|655.68|0
1647527890000|2022-03-17 14:38:10|657.97|655.57|657.84|655.44|658.08|655.68|657.84|655.44|0
1647527900000|2022-03-17 14:38:20|657.36|654.96|657.36|654.96|657.6|655.2|657.36|654.96|0
1647527910000|2022-03-17 14:38:30|657.84|655.44|658.08|655.68|658.08|655.68|657.84|655.44|0
1647527920000|2022-03-17 14:38:40|657.97|655.57|657.84|655.44|658.32|655.92|657.84|655.44|0
1647527930000|2022-03-17 14:38:50|657.97|655.57|657.12|654.72|657.97|655.57|657.12|654.72|0
1647527940000|2022-03-17 14:39:00|656.64|654.24|655.44|653.04|656.64|654.24|655.44|653.04|0
1647527950000|2022-03-17 14:39:10|655.81|653.41|655.81|653.41|655.81|653.41|655.2|652.8|0
1647527960000|2022-03-17 14:39:20|655.68|653.28|655.68|653.28|656.4|654|655.68|653.28|0
1647527970000|2022-03-17 14:39:30|655.09|652.69|654.96|652.56|655.2|652.8|654.96|652.56|0
1647527980000|2022-03-17 14:39:40|655.44|653.04|655.68|653.28|655.81|653.41|655.44|653.04|0
1647527990000|2022-03-17 14:39:50|655.2|652.8|654.49|652.09|655.2|652.8|654.49|652.09|0
1647528000000|2022-03-17 14:40:00|653.53|651.13|654.25|651.85|654.37|651.97|653.29|650.89|0
1647528010000|2022-03-17 14:40:10|655.44|653.04|654.01|651.61|655.44|653.04|653.89|651.49|0
1647528020000|2022-03-17 14:40:20|654.61|652.21|654.49|652.09|655.44|653.04|654.49|652.09|0
1647528030000|2022-03-17 14:40:30|655.2|652.8|655.92|653.52|655.92|653.52|655.2|652.8|0
1647528040000|2022-03-17 14:40:40|654.96|652.56|654.96|652.56|655.44|653.04|654.96|652.56|0
1647528050000|2022-03-17 14:40:50|654.73|652.33|654.01|651.61|654.73|652.33|654.01|651.61|0
1647528060000|2022-03-17 14:41:00|654.49|652.09|654.25|651.85|654.49|652.09|654.25|651.85|0
1647528070000|2022-03-17 14:41:10|653.77|651.37|653.29|650.89|653.77|651.37|653.05|650.65|0
1647528080000|2022-03-17 14:41:20|653.53|651.13|654.73|652.33|654.73|652.33|653.53|651.13|0
1647528090000|2022-03-17 14:41:30|655.68|653.28|655.44|653.04|655.68|653.28|655.2|652.8|0
1647528100000|2022-03-17 14:41:40|655.68|653.28|656.4|654|656.4|654|655.68|653.28|0
1647528110000|2022-03-17 14:41:50|656.53|654.13|655.92|653.52|656.53|654.13|655.92|653.52|0
1647528120000|2022-03-17 14:42:00|656.64|654.24|657.6|655.2|657.84|655.44|656.64|654.24|0
1647528130000|2022-03-17 14:42:10|658.32|655.92|660|657.6|660|657.6|658.2|655.8|0
1647528140000|2022-03-17 14:42:20|659.76|657.36|660|657.6|660.24|657.84|659.76|657.36|0
1647528150000|2022-03-17 14:42:30|659.76|657.36|658.32|655.92|659.76|657.36|658.32|655.92|0
1647528160000|2022-03-17 14:42:40|657.6|655.2|657.6|655.2|658.08|655.68|657.6|655.2|0
1647528170000|2022-03-17 14:42:50|658.08|655.68|658.56|656.16|658.8|656.4|658.08|655.68|0
1647528180000|2022-03-17 14:43:00|659.28|656.88|659.76|657.36|659.76|657.36|659.28|656.88|0
1647528190000|2022-03-17 14:43:10|660.48|658.08|660.24|657.84|660.48|658.08|660|657.6|0
1647528200000|2022-03-17 14:43:20|660.72|658.32|660.72|658.32|660.72|658.32|660.72|658.32|0
1647528210000|2022-03-17 14:43:30|660.96|658.56|660.24|657.84|660.96|658.56|660.24|657.84|0
1647528220000|2022-03-17 14:43:40|660.48|658.08|660.48|658.08|660.48|658.08|660.24|657.84|0
1647528230000|2022-03-17 14:43:50|660.72|658.32|657.6|655.2|660.72|658.32|657.6|655.2|0
1647528240000|2022-03-17 14:44:00|657.72|655.32|659.04|656.64|659.04|656.64|657.72|655.32|0
1647528250000|2022-03-17 14:44:10|658.92|656.52|658.32|655.92|658.92|656.52|657.84|655.44|0
1647528260000|2022-03-17 14:44:20|658.08|655.68|657.6|655.2|658.08|655.68|657.6|655.2|0
1647528270000|2022-03-17 14:44:30|657.96|655.56|658.56|656.16|659.04|656.64|657.96|655.56|0
1647528280000|2022-03-17 14:44:40|658.32|655.92|657.12|654.72|658.32|655.92|657.12|654.72|0
1647528290000|2022-03-17 14:44:50|657.36|654.96|658.08|655.68|658.08|655.68|657.36|654.96|0
1647528300000|2022-03-17 14:45:00|658.32|655.92|657.12|654.72|658.56|656.16|657.12|654.72|0
1647528310000|2022-03-17 14:45:10|657.25|654.85|657.6|655.2|657.6|655.2|657.25|654.85|0
1647528320000|2022-03-17 14:45:20|657.84|655.44|657.49|655.09|657.96|655.56|657.49|655.09|0
1647528330000|2022-03-17 14:45:30|657.36|654.96|656.64|654.24|657.36|654.96|656.64|654.24|0
1647528340000|2022-03-17 14:45:40|656.88|654.48|656.53|654.13|656.88|654.48|656.53|654.13|0
1647528350000|2022-03-17 14:45:50|656.29|653.89|655.92|653.52|656.4|654|655.92|653.52|0
1647528360000|2022-03-17 14:46:00|656.4|654|656.29|653.89|656.88|654.48|656.29|653.89|0
1647528370000|2022-03-17 14:46:10|656.16|653.76|656.88|654.48|656.88|654.48|655.92|653.52|0
1647528380000|2022-03-17 14:46:20|656.77|654.37|657.12|654.72|657.12|654.72|656.77|654.37|0
1647528390000|2022-03-17 14:46:30|657.36|654.96|658.32|655.92|658.68|656.28|657.36|654.96|0
1647528400000|2022-03-17 14:46:40|658.56|656.16|658.32|655.92|658.56|656.16|657.6|655.2|0
1647528410000|2022-03-17 14:46:50|659.04|656.64|658.44|656.04|659.04|656.64|658.44|656.04|0
1647528420000|2022-03-17 14:47:00|659.04|656.64|659.76|657.36|659.76|657.36|659.04|656.64|0
1647528430000|2022-03-17 14:47:10|660.72|658.32|660.96|658.56|660.96|658.56|660.48|658.08|0
1647528440000|2022-03-17 14:47:20|660.72|658.32|661.44|659.04|661.44|659.04|660.72|658.32|0
1647528450000|2022-03-17 14:47:30|662.4|660|662.88|660.48|662.88|660.48|662.4|660|0
1647528460000|2022-03-17 14:47:40|663.6|661.2|663.6|661.2|663.6|661.2|663.12|660.72|0
1647528470000|2022-03-17 14:47:50|663.72|661.32|665.28|662.88|665.28|662.88|663.72|661.32|0
1647528480000|2022-03-17 14:48:00|664.32|661.92|664.32|661.92|664.32|661.92|663.84|661.44|0
1647528490000|2022-03-17 14:48:10|664.56|662.16|668.4|666|669.37|666.97|664.56|662.16|0
1647528500000|2022-03-17 14:48:20|669.61|667.21|667.44|665.04|669.85|667.45|667.44|665.04|0
1647528510000|2022-03-17 14:48:30|667.68|665.28|667.44|665.04|667.68|665.28|666.72|664.32|0
1647528520000|2022-03-17 14:48:40|666.72|664.32|667.81|665.41|667.81|665.41|666.72|664.32|0
1647528530000|2022-03-17 14:48:50|667.44|665.04|667.81|665.41|667.81|665.41|667.33|664.93|0
1647528540000|2022-03-17 14:49:00|667.68|665.28|666.72|664.32|668.16|665.76|666.72|664.32|0
1647528550000|2022-03-17 14:49:10|667.44|665.04|665.52|663.12|667.44|665.04|665.52|663.12|0
1647528560000|2022-03-17 14:49:20|666.12|663.72|666.72|664.32|666.72|664.32|666.12|663.72|0
1647528570000|2022-03-17 14:49:30|666.24|663.84|666.24|663.84|666.48|664.08|666.24|663.84|0
1647528580000|2022-03-17 14:49:40|666|663.6|666.48|664.08|666.48|664.08|665.52|663.12|0
1647528590000|2022-03-17 14:49:50|666|663.6|664.32|661.92|666|663.6|664.32|661.92|0
1647528600000|2022-03-17 14:50:00|663.6|661.2|664.08|661.68|664.92|662.52|663.6|661.2|0
1647528610000|2022-03-17 14:50:10|663.84|661.44|663|660.6|663.84|661.44|663|660.6|0
1647528620000|2022-03-17 14:50:20|663.6|661.2|663.84|661.44|663.84|661.44|663.6|661.2|0
1647528630000|2022-03-17 14:50:30|663.36|660.96|663.36|660.96|663.36|660.96|663.36|660.96|0
1647528640000|2022-03-17 14:50:40|663.84|661.44|664.56|662.16|664.8|662.4|663.84|661.44|0
1647528650000|2022-03-17 14:50:50|664.32|661.92|664.08|661.68|664.32|661.92|664.08|661.68|0
1647528660000|2022-03-17 14:51:00|665.04|662.64|665.28|662.88|665.52|663.12|665.04|662.64|0
1647528670000|2022-03-17 14:51:10|666|663.6|666|663.6|666.48|664.08|666|663.6|0
1647528680000|2022-03-17 14:51:20|666.48|664.08|666|663.6|666.48|664.08|666|663.6|0
1647528690000|2022-03-17 14:51:30|666.12|663.72|666.48|664.08|666.48|664.08|666|663.6|0
1647528700000|2022-03-17 14:51:40|665.88|663.48|665.64|663.24|665.88|663.48|665.64|663.24|0
1647528710000|2022-03-17 14:51:50|666.24|663.84|665.64|663.24|666.48|664.08|665.64|663.24|0
1647528720000|2022-03-17 14:52:00|666|663.6|666.48|664.08|667.57|665.17|666|663.6|0
1647528730000|2022-03-17 14:52:10|666.96|664.56|666.72|664.32|667.09|664.69|666.72|664.32|0
1647528740000|2022-03-17 14:52:20|667.09|664.69|667.92|665.52|668.16|665.76|667.09|664.69|0
1647528750000|2022-03-17 14:52:30|667.2|664.8|667.44|665.04|668.05|665.65|667.2|664.8|0
1647528760000|2022-03-17 14:52:40|667.92|665.52|667.44|665.04|668.77|666.37|667.44|665.04|0
1647528770000|2022-03-17 14:52:50|667.33|664.93|669.12|666.72|669.12|666.72|667.33|664.93|0
1647528780000|2022-03-17 14:53:00|669.25|666.85|668.88|666.48|669.61|667.21|668.88|666.48|0
1647528790000|2022-03-17 14:53:10|669.12|666.72|669.36|666.96|669.36|666.96|668.64|666.24|0
1647528800000|2022-03-17 14:53:20|669.61|667.21|669.36|666.96|669.61|667.21|669.36|666.96|0
1647528810000|2022-03-17 14:53:30|669.85|667.45|669.36|666.96|670.33|667.93|669.36|666.96|0
1647528820000|2022-03-17 14:53:40|669.12|666.72|668.4|666|669.12|666.72|668.4|666|0
1647528830000|2022-03-17 14:53:50|668.88|666.48|668.4|666|668.88|666.48|668.4|666|0
1647528840000|2022-03-17 14:54:00|668.64|666.24|670.57|668.17|670.57|668.17|668.64|666.24|0
1647528850000|2022-03-17 14:54:10|670.33|667.93|671.29|668.89|671.29|668.89|670.09|667.69|0
1647528860000|2022-03-17 14:54:20|671.77|669.37|671.77|669.37|671.77|669.37|671.29|668.89|0
1647528870000|2022-03-17 14:54:30|672.01|669.61|671.05|668.65|672.01|669.61|670.93|668.53|0
1647528880000|2022-03-17 14:54:40|670.81|668.41|670.33|667.93|670.81|668.41|669.85|667.45|0
1647528890000|2022-03-17 14:54:50|670.09|667.69|670.81|668.41|670.81|668.41|670.09|667.69|0
1647528900000|2022-03-17 14:55:00|670.57|668.17|668.88|666.48|670.57|668.17|668.88|666.48|0
1647528910000|2022-03-17 14:55:10|668.53|666.13|669.25|666.85|669.36|666.96|668.53|666.13|0
1647528920000|2022-03-17 14:55:20|668.88|666.48|669.12|666.72|669.12|666.72|668.64|666.24|0
1647528930000|2022-03-17 14:55:30|668.88|666.48|668.88|666.48|668.88|666.48|668.64|666.24|0
1647528940000|2022-03-17 14:55:40|669.12|666.72|668.4|666|669.12|666.72|668.4|666|0
1647528950000|2022-03-17 14:55:50|668.64|666.24|668.53|666.13|669.01|666.61|668.53|666.13|0
1647528960000|2022-03-17 14:56:00|668.4|666|668.16|665.76|668.4|666|668.16|665.76|0
1647528970000|2022-03-17 14:56:10|667.44|665.04|667.2|664.8|667.68|665.28|667.2|664.8|0
1647528980000|2022-03-17 14:56:20|666.72|664.32|667.2|664.8|667.44|665.04|666.72|664.32|0
1647528990000|2022-03-17 14:56:30|666.84|664.44|666.6|664.2|666.84|664.44|666.48|664.08|0
1647529000000|2022-03-17 14:56:40|666.72|664.32|666|663.6|666.72|664.32|666|663.6|0
1647529010000|2022-03-17 14:56:50|666.24|663.84|667.44|665.04|667.68|665.28|666.24|663.84|0
1647529020000|2022-03-17 14:57:00|667.92|665.52|666.84|664.44|667.92|665.52|666.84|664.44|0
1647529030000|2022-03-17 14:57:10|666.96|664.56|668.16|665.76|668.16|665.76|666.96|664.56|0
1647529040000|2022-03-17 14:57:20|667.68|665.28|667.44|665.04|667.68|665.28|666.72|664.32|0
1647529050000|2022-03-17 14:57:30|666.96|664.56|666.96|664.56|666.96|664.56|666.72|664.32|0
1647529060000|2022-03-17 14:57:40|666.84|664.44|665.52|663.12|666.84|664.44|665.52|663.12|0
1647529070000|2022-03-17 14:57:50|665.28|662.88|664.32|661.92|665.28|662.88|664.32|661.92|0
1647529080000|2022-03-17 14:58:00|664.8|662.4|665.28|662.88|665.28|662.88|664.8|662.4|0
1647529090000|2022-03-17 14:58:10|665.4|663|665.88|663.48|666|663.6|665.4|663|0
1647529100000|2022-03-17 14:58:20|665.76|663.36|666.48|664.08|666.48|664.08|665.76|663.36|0
1647529110000|2022-03-17 14:58:30|666.24|663.84|665.52|663.12|666.24|663.84|665.52|663.12|0
1647529120000|2022-03-17 14:58:40|666.12|663.72|665.76|663.36|666.24|663.84|665.52|663.12|0
1647529130000|2022-03-17 14:58:50|665.4|663|665.52|663.12|665.52|663.12|665.28|662.88|0
1647529140000|2022-03-17 14:59:00|666|663.6|666.24|663.84|666.24|663.84|666|663.6|0
1647529150000|2022-03-17 14:59:10|665.28|662.88|664.32|661.92|665.28|662.88|664.32|661.92|0
1647529160000|2022-03-17 14:59:20|665.28|662.88|665.28|662.88|665.76|663.36|665.28|662.88|0
1647529170000|2022-03-17 14:59:30|664.8|662.4|664.32|661.92|664.8|662.4|664.32|661.92|0
1647529180000|2022-03-17 14:59:40|664.2|661.8|664.32|661.92|664.32|661.92|663.84|661.44|0
1647529190000|2022-03-17 14:59:50|664.56|662.16|665.04|662.64|665.16|662.76|664.56|662.16|0
1647529200000|2022-03-17 15:00:00|665.28|662.88|665.76|663.36|665.76|663.36|665.28|662.88|0
1647529210000|2022-03-17 15:00:10|665.52|663.12|666.24|663.84|666.24|663.84|665.52|663.12|0
1647529220000|2022-03-17 15:00:20|666|663.6|664.92|662.52|666|663.6|664.92|662.52|0
1647529230000|2022-03-17 15:00:30|665.04|662.64|664.08|661.68|665.04|662.64|664.08|661.68|0
1647529240000|2022-03-17 15:00:40|663.84|661.44|663.12|660.72|664.08|661.68|663.12|660.72|0
1647529250000|2022-03-17 15:00:50|664.56|662.16|664.8|662.4|664.8|662.4|664.56|662.16|0
1647529260000|2022-03-17 15:01:00|666|663.6|666.48|664.08|666.48|664.08|665.76|663.36|0
1647529270000|2022-03-17 15:01:10|667.44|665.04|668.64|666.24|668.88|666.48|667.44|665.04|0
1647529280000|2022-03-17 15:01:20|668.88|666.48|668.16|665.76|668.88|666.48|667.68|665.28|0
1647529290000|2022-03-17 15:01:30|668.64|666.24|668.4|666|668.88|666.48|668.4|666|0
1647529300000|2022-03-17 15:01:40|667.92|665.52|666.96|664.56|667.92|665.52|666.96|664.56|0
1647529310000|2022-03-17 15:01:50|666|663.6|665.4|663|666|663.6|665.04|662.64|0
1647529320000|2022-03-17 15:02:00|666.12|663.72|665.76|663.36|666.12|663.72|665.76|663.36|0
1647529330000|2022-03-17 15:02:10|665.28|662.88|665.52|663.12|665.76|663.36|665.28|662.88|0
1647529340000|2022-03-17 15:02:20|665.76|663.36|664.8|662.4|665.76|663.36|664.8|662.4|0
1647529350000|2022-03-17 15:02:30|665.04|662.64|664.32|661.92|665.28|662.88|664.32|661.92|0
1647529360000|2022-03-17 15:02:40|664.56|662.16|665.28|662.88|665.28|662.88|664.56|662.16|0
1647529370000|2022-03-17 15:02:50|665.52|663.12|665.04|662.64|666.24|663.84|665.04|662.64|0
1647529380000|2022-03-17 15:03:00|665.76|663.36|666.48|664.08|666.48|664.08|665.76|663.36|0
1647529390000|2022-03-17 15:03:10|666.96|664.56|667.08|664.68|667.08|664.68|666.96|664.56|0
1647529400000|2022-03-17 15:03:20|666.72|664.32|666.96|664.56|666.96|664.56|666.48|664.08|0
1647529410000|2022-03-17 15:03:30|667.2|664.8|667.44|665.04|667.92|665.52|667.2|664.8|0
1647529420000|2022-03-17 15:03:40|666.48|664.08|665.28|662.88|666.48|664.08|665.28|662.88|0
1647529430000|2022-03-17 15:03:50|666|663.6|666.72|664.32|666.72|664.32|666|663.6|0
1647529440000|2022-03-17 15:04:00|666.96|664.56|667.2|664.8|667.57|665.17|666.96|664.56|0
1647529450000|2022-03-17 15:04:10|668.64|666.24|667.92|665.52|668.88|666.48|667.92|665.52|0
1647529460000|2022-03-17 15:04:20|666.96|664.56|667.44|665.04|667.44|665.04|666.96|664.56|0
1647529470000|2022-03-17 15:04:30|667.2|664.8|667.56|665.16|667.68|665.28|667.2|664.8|0
1647529480000|2022-03-17 15:04:40|667.44|665.04|667.2|664.8|667.44|665.04|667.2|664.8|0
1647529490000|2022-03-17 15:04:50|667.44|665.04|666.72|664.32|667.44|665.04|666.72|664.32|0
1647529500000|2022-03-17 15:05:00|666.96|664.56|667.68|665.28|667.92|665.52|666.96|664.56|0
1647529510000|2022-03-17 15:05:10|667.32|664.92|666.96|664.56|667.44|665.04|666.96|664.56|0
1647529520000|2022-03-17 15:05:20|666.72|664.32|667.32|664.92|667.44|665.04|666.24|663.84|0
1647529530000|2022-03-17 15:05:30|667.2|664.8|666|663.6|667.2|664.8|666|663.6|0
1647529540000|2022-03-17 15:05:40|665.76|663.36|666.9|664.5|666.9|664.5|665.76|663.36|0
1647529550000|2022-03-17 15:05:50|666.79|664.39|666.66|664.26|666.9|664.5|665.94|663.54|0
1647529560000|2022-03-17 15:06:00|666.42|664.02|666.18|663.78|666.9|664.5|666.18|663.78|0
1647529570000|2022-03-17 15:06:10|665.94|663.54|665.94|663.54|666.18|663.78|665.94|663.54|0
1647529580000|2022-03-17 15:06:20|665.59|663.19|664.98|662.58|665.7|663.3|664.98|662.58|0
1647529590000|2022-03-17 15:06:30|664.74|662.34|664.74|662.34|664.98|662.58|664.74|662.34|0
1647529600000|2022-03-17 15:06:40|664.98|662.58|664.74|662.34|664.98|662.58|664.74|662.34|0
1647529610000|2022-03-17 15:06:50|664.5|662.1|664.98|662.58|664.98|662.58|664.26|661.86|0
1647529620000|2022-03-17 15:07:00|664.74|662.34|664.74|662.34|665.11|662.71|664.74|662.34|0
1647529630000|2022-03-17 15:07:10|664.98|662.58|664.98|662.58|664.98|662.58|664.26|661.86|0
1647529640000|2022-03-17 15:07:20|665.94|663.54|666.31|663.91|666.55|664.15|665.94|663.54|0
1647529650000|2022-03-17 15:07:30|665.35|662.95|665.7|663.3|666.07|663.67|665.35|662.95|0
1647529660000|2022-03-17 15:07:40|666.18|663.78|665.83|663.43|666.18|663.78|665.7|663.3|0
1647529670000|2022-03-17 15:07:50|665.11|662.71|664.5|662.1|665.11|662.71|664.5|662.1|0
1647529680000|2022-03-17 15:08:00|664.26|661.86|664.26|661.86|665.22|662.82|664.26|661.86|0
1647529690000|2022-03-17 15:08:10|663.54|661.14|661.39|658.99|663.54|661.14|661.39|658.99|0
1647529700000|2022-03-17 15:08:20|660.67|658.27|660.19|657.79|660.67|658.27|659.95|657.55|0
1647529710000|2022-03-17 15:08:30|660.43|658.03|660.31|657.91|660.67|658.27|660.31|657.91|0
1647529720000|2022-03-17 15:08:40|659.95|657.55|659.59|657.19|659.95|657.55|659.59|657.19|0
1647529730000|2022-03-17 15:08:50|659.71|657.31|659.47|657.07|659.71|657.31|659.23|656.83|0
1647529740000|2022-03-17 15:09:00|659.23|656.83|659.23|656.83|659.71|657.31|659.23|656.83|0
1647529750000|2022-03-17 15:09:10|658.75|656.35|658.27|655.87|658.99|656.59|658.27|655.87|0
1647529760000|2022-03-17 15:09:20|658.75|656.35|658.51|656.11|658.99|656.59|658.51|656.11|0
1647529770000|2022-03-17 15:09:30|658.75|656.35|658.51|656.11|658.75|656.35|658.51|656.11|0
1647529780000|2022-03-17 15:09:40|658.99|656.59|659.59|657.19|659.71|657.31|658.99|656.59|0
1647529790000|2022-03-17 15:09:50|659.23|656.83|659.35|656.95|659.35|656.95|659.23|656.83|0
1647529800000|2022-03-17 15:10:00|660.19|657.79|658.99|656.59|660.19|657.79|658.99|656.59|0
1647529810000|2022-03-17 15:10:10|659.59|657.19|659.71|657.31|659.95|657.55|659.59|657.19|0
1647529820000|2022-03-17 15:10:20|659.95|657.55|659.59|657.19|659.95|657.55|659.59|657.19|0
1647529830000|2022-03-17 15:10:30|660.19|657.79|660.67|658.27|660.67|658.27|660.19|657.79|0
1647529840000|2022-03-17 15:10:40|659.47|657.07|659.47|657.07|659.71|657.31|658.99|656.59|0
1647529850000|2022-03-17 15:10:50|659.23|656.83|658.99|656.59|659.23|656.83|658.87|656.47|0
1647529860000|2022-03-17 15:11:00|659.23|656.83|659.71|657.31|659.71|657.31|659.23|656.83|0
1647529870000|2022-03-17 15:11:10|659.47|657.07|659.23|656.83|659.47|657.07|658.87|656.47|0
1647529880000|2022-03-17 15:11:20|658.99|656.59|659.95|657.55|659.95|657.55|658.99|656.59|0
1647529890000|2022-03-17 15:11:30|660.19|657.79|660.19|657.79|660.19|657.79|659.95|657.55|0
1647529900000|2022-03-17 15:11:40|659.71|657.31|660.19|657.79|660.19|657.79|659.71|657.31|0
1647529910000|2022-03-17 15:11:50|660.91|658.51|660.67|658.27|660.91|658.51|660.67|658.27|0
1647529920000|2022-03-17 15:12:00|661.39|658.99|661.52|659.12|661.75|659.35|661.28|658.88|0
1647529930000|2022-03-17 15:12:10|661.95|659.55|661.91|659.51|661.95|659.55|661.91|659.51|0
1647529940000|2022-03-17 15:12:20|662.62|660.22|662.38|659.98|662.86|660.46|662.38|659.98|0
1647529950000|2022-03-17 15:12:30|662.86|660.46|663.1|660.7|663.1|660.7|662.38|659.98|0
1647529960000|2022-03-17 15:12:40|663.34|660.94|663.82|661.42|663.95|661.55|663.34|660.94|0
1647529970000|2022-03-17 15:12:50|664.54|662.14|665.02|662.62|665.26|662.86|664.54|662.14|0
1647529980000|2022-03-17 15:13:00|664.78|662.38|665.26|662.86|665.26|662.86|664.78|662.38|0
1647529990000|2022-03-17 15:13:10|665.14|662.74|664.54|662.14|665.14|662.74|664.54|662.14|0
1647530000000|2022-03-17 15:13:20|664.78|662.38|664.06|661.66|664.78|662.38|664.06|661.66|0
1647530010000|2022-03-17 15:13:30|663.58|661.18|663.23|660.83|663.58|661.18|662.86|660.46|0
1647530020000|2022-03-17 15:13:40|664.3|661.9|664.54|662.14|665.02|662.62|664.3|661.9|0
1647530030000|2022-03-17 15:13:50|664.42|662.02|664.78|662.38|664.78|662.38|664.06|661.66|0
1647530040000|2022-03-17 15:14:00|665.02|662.62|664.78|662.38|665.14|662.74|664.54|662.14|0
1647530050000|2022-03-17 15:14:10|664.54|662.14|664.78|662.38|664.78|662.38|664.54|662.14|0
1647530060000|2022-03-17 15:14:20|664.18|661.78|664.78|662.38|664.78|662.38|664.18|661.78|0
1647530070000|2022-03-17 15:14:30|664.54|662.14|664.3|661.9|664.66|662.26|664.3|661.9|0
1647530080000|2022-03-17 15:14:40|664.54|662.14|665.26|662.86|665.26|662.86|664.54|662.14|0
1647530090000|2022-03-17 15:14:50|665.5|663.1|666.46|664.06|666.46|664.06|665.26|662.86|0
1647530100000|2022-03-17 15:15:00|666.34|663.94|665.26|662.86|666.34|663.94|664.3|661.9|0
1647530110000|2022-03-17 15:15:10|665.5|663.1|664.54|662.14|665.5|663.1|664.54|662.14|0
1647530120000|2022-03-17 15:15:20|664.3|661.9|664.54|662.14|664.54|662.14|664.3|661.9|0
1647530130000|2022-03-17 15:15:30|664.06|661.66|663.23|660.83|664.06|661.66|663.23|660.83|0
1647530140000|2022-03-17 15:15:40|663.1|660.7|662.86|660.46|663.1|660.7|662.86|660.46|0
1647530150000|2022-03-17 15:15:50|662.38|659.98|662.51|660.11|662.75|660.35|662.38|659.98|0
1647530160000|2022-03-17 15:16:00|662.38|659.98|661.07|658.67|662.38|659.98|661.07|658.67|0
1647530170000|2022-03-17 15:16:10|661.91|659.51|661.43|659.03|662.14|659.74|661.43|659.03|0
1647530180000|2022-03-17 15:16:20|661.67|659.27|662.14|659.74|662.14|659.74|661.67|659.27|0
1647530190000|2022-03-17 15:16:30|662.38|659.98|661.9|659.5|662.62|660.22|661.9|659.5|0
1647530200000|2022-03-17 15:16:40|662.14|659.74|661.19|658.79|662.14|659.74|661.19|658.79|0
1647530210000|2022-03-17 15:16:50|661.43|659.03|661.67|659.27|661.67|659.27|661.19|658.79|0
1647530220000|2022-03-17 15:17:00|662.38|659.98|662.14|659.74|662.62|660.22|662.14|659.74|0
1647530230000|2022-03-17 15:17:10|662.51|660.11|662.62|660.22|662.86|660.46|662.38|659.98|0
1647530240000|2022-03-17 15:17:20|662.27|659.87|663.1|660.7|663.1|660.7|662.27|659.87|0
1647530250000|2022-03-17 15:17:30|662.86|660.46|662.38|659.98|662.86|660.46|662.38|659.98|0
1647530260000|2022-03-17 15:17:40|662.14|659.74|661.79|659.39|662.14|659.74|661.67|659.27|0
1647530270000|2022-03-17 15:17:50|661.9|659.5|662.14|659.74|662.14|659.74|661.9|659.5|0
1647530280000|2022-03-17 15:18:00|662.86|660.46|662.14|659.74|663.1|660.7|662.14|659.74|0
1647530290000|2022-03-17 15:18:10|661.9|659.5|660.47|658.07|661.9|659.5|660.23|657.83|0
1647530300000|2022-03-17 15:18:20|660.59|658.19|659.75|657.35|660.71|658.31|659.51|657.11|0
1647530310000|2022-03-17 15:18:30|659.4|657|659.4|657|659.4|657|659.16|656.76|0
1647530320000|2022-03-17 15:18:40|660.47|658.07|661.9|659.5|661.9|659.5|660.23|657.83|0
1647530330000|2022-03-17 15:18:50|662.14|659.74|662.14|659.74|662.14|659.74|662.14|659.74|0
1647530340000|2022-03-17 15:19:00|661.19|658.79|660.47|658.07|661.19|658.79|660.47|658.07|0
1647530350000|2022-03-17 15:19:10|660.71|658.31|660.71|658.31|661.19|658.79|660.23|657.83|0
1647530360000|2022-03-17 15:19:20|660.95|658.55|660.71|658.31|661.19|658.79|660.71|658.31|0
1647530370000|2022-03-17 15:19:30|660.95|658.55|661.43|659.03|661.43|659.03|660.95|658.55|0
1647530380000|2022-03-17 15:19:40|660.95|658.55|660.11|657.71|660.95|658.55|660.11|657.71|0
1647530390000|2022-03-17 15:19:50|659.99|657.59|659.51|657.11|659.99|657.59|659.51|657.11|0
1647530400000|2022-03-17 15:20:00|660.71|658.31|660.95|658.55|660.95|658.55|660.47|658.07|0
1647530410000|2022-03-17 15:20:10|660.71|658.31|660.35|657.95|660.71|658.31|660.23|657.83|0
1647530420000|2022-03-17 15:20:20|659.99|657.59|660.71|658.31|660.71|658.31|659.88|657.48|0
1647530430000|2022-03-17 15:20:30|660.59|658.19|659.99|657.59|660.59|658.19|659.99|657.59|0
1647530440000|2022-03-17 15:20:40|660.23|657.83|659.88|657.48|660.23|657.83|659.88|657.48|0
1647530450000|2022-03-17 15:20:50|660.11|657.71|659.27|656.87|660.11|657.71|659.27|656.87|0
1647530460000|2022-03-17 15:21:00|659.16|656.76|659.64|657.24|659.64|657.24|659.03|656.63|0
1647530470000|2022-03-17 15:21:10|659.75|657.35|659.99|657.59|660.47|658.07|659.75|657.35|0
1647530480000|2022-03-17 15:21:20|659.75|657.35|659.75|657.35|659.99|657.59|659.27|656.87|0
1647530490000|2022-03-17 15:21:30|659.51|657.11|659.51|657.11|659.51|657.11|659.51|657.11|0
1647530500000|2022-03-17 15:21:40|659.27|656.87|659.75|657.35|659.75|657.35|659.16|656.76|0
1647530510000|2022-03-17 15:21:50|659.99|657.59|660.95|658.55|660.95|658.55|659.99|657.59|0
1647530520000|2022-03-17 15:22:00|661.55|659.15|660.23|657.83|661.55|659.15|660.23|657.83|0
1647530530000|2022-03-17 15:22:10|660.47|658.07|660.95|658.55|660.95|658.55|660.23|657.83|0
1647530540000|2022-03-17 15:22:20|660.23|657.83|660.11|657.71|660.23|657.83|660.11|657.71|0
1647530550000|2022-03-17 15:22:30|659.99|657.59|660.23|657.83|660.23|657.83|659.88|657.48|0
1647530560000|2022-03-17 15:22:40|659.75|657.35|659.75|657.35|659.75|657.35|659.27|656.87|0
1647530570000|2022-03-17 15:22:50|659.64|657.24|659.51|657.11|659.99|657.59|659.51|657.11|0
1647530580000|2022-03-17 15:23:00|659.27|656.87|659.27|656.87|659.51|657.11|659.27|656.87|0
1647530590000|2022-03-17 15:23:10|659.03|656.63|659.27|656.87|659.27|656.87|659.03|656.63|0
1647530600000|2022-03-17 15:23:20|659.03|656.63|657.84|655.44|659.03|656.63|657.6|655.2|0
1647530610000|2022-03-17 15:23:30|658.08|655.68|658.08|655.68|658.08|655.68|658.08|655.68|0
1647530620000|2022-03-17 15:23:40|658.2|655.8|658.32|655.92|658.32|655.92|658.2|655.8|0
1647530630000|2022-03-17 15:23:50|658.08|655.68|657.96|655.56|658.08|655.68|657.84|655.44|0
1647530640000|2022-03-17 15:24:00|657.84|655.44|656.64|654.24|657.84|655.44|656.64|654.24|0
1647530650000|2022-03-17 15:24:10|656.4|654|656.16|653.76|656.4|654|656.16|653.76|0
1647530660000|2022-03-17 15:24:20|655.93|653.53|656.05|653.65|656.29|653.89|655.93|653.53|0
1647530670000|2022-03-17 15:24:30|655.69|653.29|655.69|653.29|655.93|653.53|655.69|653.29|0
1647530680000|2022-03-17 15:24:40|655.45|653.05|655.21|652.81|655.69|653.29|655.21|652.81|0
1647530690000|2022-03-17 15:24:50|655.09|652.69|655.21|652.81|655.21|652.81|655.09|652.69|0
1647530700000|2022-03-17 15:25:00|655.33|652.93|655.21|652.81|655.69|653.29|655.21|652.81|0
1647530710000|2022-03-17 15:25:10|655.33|652.93|654.97|652.57|655.33|652.93|654.73|652.33|0
1647530720000|2022-03-17 15:25:20|655.21|652.81|655.45|653.05|655.93|653.53|655.21|652.81|0
1647530730000|2022-03-17 15:25:30|655.69|653.29|655.33|652.93|655.69|653.29|655.33|652.93|0
1647530740000|2022-03-17 15:25:40|655.93|653.53|656.05|653.65|656.05|653.65|655.69|653.29|0
1647530750000|2022-03-17 15:25:50|655.93|653.53|657.36|654.96|657.36|654.96|655.93|653.53|0
1647530760000|2022-03-17 15:26:00|657.12|654.72|656.77|654.37|657.12|654.72|656.77|654.37|0
1647530770000|2022-03-17 15:26:10|656.64|654.24|654.97|652.57|656.64|654.24|654.97|652.57|0
1647530780000|2022-03-17 15:26:20|655.57|653.17|655.45|653.05|655.57|653.17|655.45|653.05|0
1647530790000|2022-03-17 15:26:30|655.69|653.29|655.92|653.52|655.92|653.52|655.69|653.29|0
1647530800000|2022-03-17 15:26:40|656.16|653.76|656.64|654.24|656.64|654.24|656.16|653.76|0
1647530810000|2022-03-17 15:26:50|656.53|654.13|656.16|653.76|656.53|654.13|656.16|653.76|0
1647530820000|2022-03-17 15:27:00|656.4|654|656.29|653.89|656.4|654|656.29|653.89|0
1647530830000|2022-03-17 15:27:10|656.64|654.24|656.4|654|656.64|654.24|656.4|654|0
1647530840000|2022-03-17 15:27:20|656.16|653.76|655.92|653.52|656.29|653.89|655.92|653.52|0
1647530850000|2022-03-17 15:27:30|655.69|653.29|655.92|653.52|655.92|653.52|655.69|653.29|0
1647530860000|2022-03-17 15:27:40|657.01|654.61|657.48|655.08|657.48|655.08|657.01|654.61|0
1647530870000|2022-03-17 15:27:50|657.12|654.72|657.12|654.72|657.12|654.72|656.88|654.48|0
1647530880000|2022-03-17 15:28:00|657.24|654.84|658.08|655.68|658.08|655.68|657.24|654.84|0
1647530890000|2022-03-17 15:28:10|658.44|656.04|658.79|656.39|659.27|656.87|658.44|656.04|0
1647530900000|2022-03-17 15:28:20|659.03|656.63|658.79|656.39|659.03|656.63|658.55|656.15|0
1647530910000|2022-03-17 15:28:30|658.55|656.15|658.08|655.68|658.55|656.15|657.6|655.2|0
1647530920000|2022-03-17 15:28:40|657.84|655.44|658.79|656.39|658.79|656.39|657.84|655.44|0
1647530930000|2022-03-17 15:28:50|659.03|656.63|659.03|656.63|659.27|656.87|659.03|656.63|0
1647530940000|2022-03-17 15:29:00|658.31|655.91|658.08|655.68|658.31|655.91|657.84|655.44|0
1647530950000|2022-03-17 15:29:10|657.84|655.44|658.2|655.8|658.55|656.15|657.84|655.44|0
1647530960000|2022-03-17 15:29:20|658.55|656.15|658.55|656.15|659.51|657.11|658.55|656.15|0
1647530970000|2022-03-17 15:29:30|658.79|656.39|658.55|656.15|658.92|656.52|658.55|656.15|0
1647530980000|2022-03-17 15:29:40|659.03|656.63|659.16|656.76|659.27|656.87|659.03|656.63|0
1647530990000|2022-03-17 15:29:50|659.51|657.11|657.6|655.2|659.51|657.11|657.6|655.2|0
1647531000000|2022-03-17 15:30:00|657.84|655.44|659.27|656.87|659.27|656.87|657.84|655.44|0
1647531010000|2022-03-17 15:30:10|660.23|657.83|659.99|657.59|660.23|657.83|659.27|656.87|0
1647531020000|2022-03-17 15:30:20|658.31|655.91|657.84|655.44|658.31|655.91|657.84|655.44|0
1647531030000|2022-03-17 15:30:30|657.24|654.84|657.84|655.44|657.84|655.44|657.24|654.84|0
1647531040000|2022-03-17 15:30:40|657.72|655.32|656.88|654.48|657.72|655.32|656.88|654.48|0
1647531050000|2022-03-17 15:30:50|656.4|654|656.88|654.48|656.88|654.48|656.16|653.76|0
1647531060000|2022-03-17 15:31:00|657.12|654.72|656.4|654|657.12|654.72|656.4|654|0
1647531070000|2022-03-17 15:31:10|655.69|653.29|656.16|653.76|656.4|654|655.69|653.29|0
1647531080000|2022-03-17 15:31:20|656.4|654|655.92|653.52|656.4|654|655.92|653.52|0
1647531090000|2022-03-17 15:31:30|656.16|653.76|655.69|653.29|656.16|653.76|655.69|653.29|0
1647531110000|2022-03-17 15:31:50|655.45|653.05|654.14|651.74|655.45|653.05|653.54|651.14|0
1647531120000|2022-03-17 15:32:00|653.77|651.37|654.97|652.57|654.97|652.57|653.77|651.37|0
1647531130000|2022-03-17 15:32:10|655.45|653.05|654.73|652.33|655.45|653.05|654.73|652.33|0
1647531140000|2022-03-17 15:32:20|655.21|652.81|654.73|652.33|655.21|652.81|654.73|652.33|0
1647531150000|2022-03-17 15:32:30|654.49|652.09|655.21|652.81|655.21|652.81|654.49|652.09|0
1647531160000|2022-03-17 15:32:40|655.92|653.52|655.45|653.05|655.92|653.52|655.45|653.05|0
1647531170000|2022-03-17 15:32:50|655.92|653.52|655.33|652.93|655.92|653.52|655.21|652.81|0
1647531180000|2022-03-17 15:33:00|655.45|653.05|655.69|653.29|655.69|653.29|655.45|653.05|0
1647531190000|2022-03-17 15:33:10|655.92|653.52|655.69|653.29|655.92|653.52|655.69|653.29|0
1647531200000|2022-03-17 15:33:20|656.16|653.76|656.4|654|656.53|654.13|656.16|653.76|0
1647531210000|2022-03-17 15:33:30|656.64|654.24|656.64|654.24|656.88|654.48|656.53|654.13|0
1647531220000|2022-03-17 15:33:40|655.69|653.29|656.16|653.76|656.16|653.76|655.69|653.29|0
1647531230000|2022-03-17 15:33:50|656.29|653.89|656.16|653.76|656.29|653.89|656.16|653.76|0
1647531240000|2022-03-17 15:34:00|655.92|653.52|654.97|652.57|655.92|653.52|654.97|652.57|0
1647531250000|2022-03-17 15:34:10|655.21|652.81|655.21|652.81|655.21|652.81|654.73|652.33|0
1647531260000|2022-03-17 15:34:20|655.57|653.17|655.69|653.29|655.81|653.41|655.33|652.93|0
1647531270000|2022-03-17 15:34:30|656.16|653.76|656.16|653.76|656.4|654|656.16|653.76|0
1647531280000|2022-03-17 15:34:40|656.4|654|655.68|653.28|656.4|654|655.68|653.28|0
1647531290000|2022-03-17 15:34:50|655.33|652.93|655.21|652.81|655.33|652.93|654.97|652.57|0
1647531300000|2022-03-17 15:35:00|654.73|652.33|655.92|653.52|655.92|653.52|654.73|652.33|0
1647531310000|2022-03-17 15:35:10|655.68|653.28|656.16|653.76|656.16|653.76|655.68|653.28|0
1647531320000|2022-03-17 15:35:20|656.4|654|656.4|654|656.4|654|656.16|653.76|0
1647531330000|2022-03-17 15:35:30|656.64|654.24|656.88|654.48|656.88|654.48|656.64|654.24|0
1647531340000|2022-03-17 15:35:40|656.64|654.24|657.12|654.72|657.12|654.72|656.64|654.24|0
1647531350000|2022-03-17 15:35:50|656.88|654.48|656.4|654|656.88|654.48|656.16|653.76|0
1647531360000|2022-03-17 15:36:00|656.64|654.24|656.88|654.48|657.12|654.72|656.64|654.24|0
1647531370000|2022-03-17 15:36:10|655.68|653.28|655.57|653.17|655.68|653.28|655.57|653.17|0
1647531380000|2022-03-17 15:36:20|655.68|653.28|654.85|652.45|655.68|653.28|654.73|652.33|0
1647531390000|2022-03-17 15:36:30|654.97|652.57|654.97|652.57|654.97|652.57|654.73|652.33|0
1647531400000|2022-03-17 15:36:40|655.92|653.52|656.16|653.76|656.16|653.76|655.92|653.52|0
1647531410000|2022-03-17 15:36:50|656.4|654|655.92|653.52|656.4|654|655.92|653.52|0
1647531420000|2022-03-17 15:37:00|656.4|654|655.68|653.28|656.4|654|655.21|652.81|0
1647531430000|2022-03-17 15:37:10|655.45|653.05|655.21|652.81|655.45|653.05|655.21|652.81|0
1647531440000|2022-03-17 15:37:20|656.16|653.76|656.4|654|656.53|654.13|656.16|653.76|0
1647531450000|2022-03-17 15:37:30|656.16|653.76|656.64|654.24|656.64|654.24|656.16|653.76|0
1647531460000|2022-03-17 15:37:40|656.16|653.76|655.68|653.28|656.4|654|655.68|653.28|0
1647531470000|2022-03-17 15:37:50|655.57|653.17|655.45|653.05|655.68|653.28|655.45|653.05|0
1647531480000|2022-03-17 15:38:00|655.21|652.81|655.45|653.05|655.45|653.05|655.21|652.81|0
1647531490000|2022-03-17 15:38:10|655.21|652.81|655.21|652.81|655.45|653.05|655.21|652.81|0
1647531500000|2022-03-17 15:38:20|654.97|652.57|654.01|651.61|654.97|652.57|654.01|651.61|0
1647531510000|2022-03-17 15:38:30|654.25|651.85|653.3|650.9|654.25|651.85|653.3|650.9|0
1647531520000|2022-03-17 15:38:40|652.82|650.42|652.34|649.94|652.82|650.42|651.86|649.46|0
1647531530000|2022-03-17 15:38:50|651.39|648.99|652.82|650.42|652.82|650.42|651.39|648.99|0
1647531540000|2022-03-17 15:39:00|653.06|650.66|652.47|650.07|653.06|650.66|652.47|650.07|0
1647531550000|2022-03-17 15:39:10|652.82|650.42|652.34|649.94|652.82|650.42|652.34|649.94|0
1647531560000|2022-03-17 15:39:20|652.1|649.7|651.86|649.46|652.34|649.94|651.86|649.46|0
1647531570000|2022-03-17 15:39:30|652.1|649.7|652.1|649.7|652.34|649.94|651.86|649.46|0
1647531580000|2022-03-17 15:39:40|651.63|649.23|651.63|649.23|651.86|649.46|651.63|649.23|0
1647531590000|2022-03-17 15:39:50|651.39|648.99|651.62|649.22|651.63|649.23|651.39|648.99|0
1647531600000|2022-03-17 15:40:00|651.15|648.75|650.43|648.03|651.15|648.75|650.43|648.03|0
1647531610000|2022-03-17 15:40:10|650.67|648.27|650.67|648.27|650.67|648.27|650.32|647.92|0
1647531620000|2022-03-17 15:40:20|651.15|648.75|651.15|648.75|651.15|648.75|650.67|648.27|0
1647531630000|2022-03-17 15:40:30|650.91|648.51|649.95|647.55|650.91|648.51|649.95|647.55|0
1647531640000|2022-03-17 15:40:40|649.84|647.44|649.24|646.84|649.95|647.55|649.24|646.84|0
1647531650000|2022-03-17 15:40:50|649.48|647.08|649.72|647.32|649.72|647.32|649.24|646.84|0
1647531660000|2022-03-17 15:41:00|649.48|647.08|650.67|648.27|650.67|648.27|649.48|647.08|0
1647531670000|2022-03-17 15:41:10|650.19|647.79|649.95|647.55|650.43|648.03|649.95|647.55|0
1647531680000|2022-03-17 15:41:20|649.72|647.32|649.48|647.08|649.72|647.32|649.48|647.08|0
1647531690000|2022-03-17 15:41:30|649.72|647.32|649.6|647.2|649.72|647.32|649.24|646.84|0
1647531700000|2022-03-17 15:41:40|649.72|647.32|649.72|647.32|649.95|647.55|649.6|647.2|0
1647531710000|2022-03-17 15:41:50|649.84|647.44|649.72|647.32|649.84|647.44|649.72|647.32|0
1647531720000|2022-03-17 15:42:00|650.19|647.79|650.43|648.03|650.67|648.27|650.19|647.79|0
1647531730000|2022-03-17 15:42:10|650.67|648.27|650.19|647.79|650.67|648.27|649.95|647.55|0
1647531740000|2022-03-17 15:42:20|650.67|648.27|650.67|648.27|650.67|648.27|650.67|648.27|0
1647531750000|2022-03-17 15:42:30|650.91|648.51|650.19|647.79|650.91|648.51|650.19|647.79|0
1647531760000|2022-03-17 15:42:40|650.43|648.03|650.67|648.27|650.79|648.39|650.43|648.03|0
1647531770000|2022-03-17 15:42:50|650.91|648.51|650.79|648.39|650.91|648.51|650.43|648.03|0
1647531780000|2022-03-17 15:43:00|650.19|647.79|650.67|648.27|650.67|648.27|650.19|647.79|0
1647531790000|2022-03-17 15:43:10|649.84|647.44|650.19|647.79|650.19|647.79|649.84|647.44|0
1647531800000|2022-03-17 15:43:20|650.32|647.92|650.43|648.03|650.67|648.27|650.32|647.92|0
1647531810000|2022-03-17 15:43:30|650.67|648.27|650.56|648.16|650.67|648.27|650.56|648.16|0
1647531820000|2022-03-17 15:43:40|650.43|648.03|650.91|648.51|651.15|648.75|650.43|648.03|0
1647531830000|2022-03-17 15:43:50|651.62|649.22|651.39|648.99|651.62|649.22|651.27|648.87|0
1647531840000|2022-03-17 15:44:00|651.86|649.46|651.86|649.46|652.1|649.7|651.86|649.46|0
1647531850000|2022-03-17 15:44:10|652.1|649.7|651.62|649.22|652.1|649.7|651.62|649.22|0
1647531860000|2022-03-17 15:44:20|651.86|649.46|651.75|649.35|652.34|649.94|651.75|649.35|0
1647531870000|2022-03-17 15:44:30|651.99|649.59|651.99|649.59|652.23|649.83|651.99|649.59|0
1647531880000|2022-03-17 15:44:40|651.87|649.47|651.51|649.11|651.87|649.47|651.51|649.11|0
1647531890000|2022-03-17 15:44:50|651.03|648.63|651.51|649.11|651.51|649.11|651.03|648.63|0
1647531900000|2022-03-17 15:45:00|651.27|648.87|651.99|649.59|651.99|649.59|651.27|648.87|0
1647531910000|2022-03-17 15:45:10|651.79|649.39|651.55|649.15|651.79|649.39|651.31|648.91|0
1647531920000|2022-03-17 15:45:20|651.79|649.39|652.03|649.63|652.03|649.63|651.55|649.15|0
1647531930000|2022-03-17 15:45:30|652.27|649.87|652.51|650.11|652.51|650.11|652.27|649.87|0
1647531940000|2022-03-17 15:45:40|652.63|650.23|652.75|650.35|652.99|650.59|652.63|650.23|0
1647531950000|2022-03-17 15:45:50|652.99|650.59|652.51|650.11|653.23|650.83|652.51|650.11|0
1647531960000|2022-03-17 15:46:00|652.27|649.87|652.39|649.99|652.99|650.59|652.27|649.87|0
1647531970000|2022-03-17 15:46:10|652.51|650.11|652.03|649.63|652.51|650.11|652.03|649.63|0
1647531980000|2022-03-17 15:46:20|652.27|649.87|652.51|650.11|652.51|650.11|652.03|649.63|0
1647531990000|2022-03-17 15:46:30|652.27|649.87|652.51|650.11|652.75|650.35|652.27|649.87|0
1647532000000|2022-03-17 15:46:40|652.39|649.99|652.03|649.63|652.39|649.99|652.03|649.63|0
1647532010000|2022-03-17 15:46:50|651.79|649.39|652.51|650.11|652.75|650.35|651.79|649.39|0
1647532020000|2022-03-17 15:47:00|652.03|649.63|652.75|650.35|652.75|650.35|652.03|649.63|0
1647532030000|2022-03-17 15:47:10|653.47|651.07|653.7|651.3|653.83|651.43|653.47|651.07|0
1647532040000|2022-03-17 15:47:20|653.47|651.07|654.18|651.78|654.42|652.02|653.47|651.07|0
1647532050000|2022-03-17 15:47:30|654.42|652.02|655.38|652.98|655.38|652.98|654.42|652.02|0
1647532060000|2022-03-17 15:47:40|655.51|653.11|655.62|653.22|655.62|653.22|655.14|652.74|0
1647532070000|2022-03-17 15:47:50|655.86|653.46|656.58|654.18|656.58|654.18|655.75|653.35|0
1647532080000|2022-03-17 15:48:00|656.34|653.94|657.54|655.14|657.78|655.38|656.34|653.94|0
1647532090000|2022-03-17 15:48:10|657.78|655.38|658.74|656.34|658.74|656.34|657.78|655.38|0
1647532100000|2022-03-17 15:48:20|658.86|656.46|658.98|656.58|658.98|656.58|658.74|656.34|0
1647532110000|2022-03-17 15:48:30|658.5|656.1|657.78|655.38|658.5|656.1|657.78|655.38|0
1647532120000|2022-03-17 15:48:40|657.54|655.14|657.66|655.26|657.66|655.26|657.54|655.14|0
1647532130000|2022-03-17 15:48:50|657.9|655.5|657.54|655.14|657.9|655.5|657.54|655.14|0
1647532140000|2022-03-17 15:49:00|657.3|654.9|657.78|655.38|657.78|655.38|657.3|654.9|0
1647532150000|2022-03-17 15:49:10|657.9|655.5|659.34|656.94|659.7|657.3|657.9|655.5|0
1647532160000|2022-03-17 15:49:20|658.5|656.1|658.5|656.1|658.5|656.1|658.26|655.86|0
1647532170000|2022-03-17 15:49:30|658.26|655.86|658.26|655.86|658.5|656.1|658.26|655.86|0
1647532180000|2022-03-17 15:49:40|659.7|657.3|659.46|657.06|659.94|657.54|659.46|657.06|0
1647532190000|2022-03-17 15:49:50|659.7|657.3|659.7|657.3|659.94|657.54|659.7|657.3|0
1647532200000|2022-03-17 15:50:00|660.18|657.78|660.18|657.78|660.18|657.78|659.94|657.54|0
1647532210000|2022-03-17 15:50:10|659.82|657.42|659.46|657.06|659.82|657.42|659.46|657.06|0
1647532220000|2022-03-17 15:50:20|659.7|657.3|659.1|656.7|659.7|657.3|659.1|656.7|0
1647532230000|2022-03-17 15:50:30|658.86|656.46|659.7|657.3|659.7|657.3|658.86|656.46|0
1647532240000|2022-03-17 15:50:40|659.22|656.82|658.98|656.58|659.22|656.82|658.5|656.1|0
1647532250000|2022-03-17 15:50:50|658.74|656.34|658.5|656.1|658.74|656.34|658.14|655.74|0
1647532260000|2022-03-17 15:51:00|659.46|657.06|658.98|656.58|659.46|657.06|658.98|656.58|0
1647532270000|2022-03-17 15:51:10|659.22|656.82|659.7|657.3|659.94|657.54|659.22|656.82|0
1647532280000|2022-03-17 15:51:20|659.46|657.06|660.66|658.26|660.66|658.26|659.46|657.06|0
1647532290000|2022-03-17 15:51:30|660.9|658.5|659.94|657.54|660.9|658.5|659.94|657.54|0
1647532300000|2022-03-17 15:51:40|659.82|657.42|659.82|657.42|659.82|657.42|659.82|657.42|0
1647532310000|2022-03-17 15:51:50|659.58|657.18|658.98|656.58|659.82|657.42|658.98|656.58|0
1647532320000|2022-03-17 15:52:00|658.86|656.46|658.86|656.46|659.22|656.82|658.86|656.46|0
1647532330000|2022-03-17 15:52:10|658.5|656.1|658.02|655.62|658.5|656.1|658.02|655.62|0
1647532340000|2022-03-17 15:52:20|657.78|655.38|657.78|655.38|657.78|655.38|657.78|655.38|0
1647532350000|2022-03-17 15:52:30|657.3|654.9|657.3|654.9|657.3|654.9|657.06|654.66|0
1647532360000|2022-03-17 15:52:40|657.06|654.66|657.42|655.02|657.42|655.02|657.06|654.66|0
1647532370000|2022-03-17 15:52:50|657.3|654.9|656.94|654.54|657.3|654.9|656.94|654.54|0
1647532380000|2022-03-17 15:53:00|657.06|654.66|658.02|655.62|658.02|655.62|657.06|654.66|0
1647532390000|2022-03-17 15:53:10|657.78|655.38|657.18|654.78|657.78|655.38|657.18|654.78|0
1647532400000|2022-03-17 15:53:20|657.06|654.66|656.1|653.7|657.06|654.66|655.86|653.46|0
1647532410000|2022-03-17 15:53:30|656.34|653.94|656.22|653.82|656.34|653.94|656.1|653.7|0
1647532420000|2022-03-17 15:53:40|655.86|653.46|655.14|652.74|656.1|653.7|655.14|652.74|0
1647532430000|2022-03-17 15:53:50|654.42|652.02|653.94|651.54|654.42|652.02|653.94|651.54|0
1647532440000|2022-03-17 15:54:00|653.46|651.06|653.7|651.3|653.94|651.54|653.46|651.06|0
1647532450000|2022-03-17 15:54:10|653.22|650.82|652.75|650.35|653.35|650.95|652.75|650.35|0
1647532460000|2022-03-17 15:54:20|652.51|650.11|652.03|649.63|652.75|650.35|652.03|649.63|0
1647532470000|2022-03-17 15:54:30|652.27|649.87|652.03|649.63|652.27|649.87|651.79|649.39|0
1647532480000|2022-03-17 15:54:40|651.79|649.39|651.19|648.79|651.79|649.39|651.19|648.79|0
1647532490000|2022-03-17 15:54:50|650.35|647.95|651.31|648.91|651.31|648.91|650.35|647.95|0
1647532500000|2022-03-17 15:55:00|651.07|648.67|650.11|647.71|651.07|648.67|649.39|646.99|0
1647532510000|2022-03-17 15:55:10|650.35|647.95|650.11|647.71|650.48|648.08|650.11|647.71|0
1647532520000|2022-03-17 15:55:20|650.35|647.95|649.63|647.23|650.35|647.95|649.63|647.23|0
1647532530000|2022-03-17 15:55:30|649.87|647.47|650|647.6|650|647.6|649.52|647.12|0
1647532540000|2022-03-17 15:55:40|649.52|647.12|649.39|646.99|649.52|647.12|649.39|646.99|0
1647532550000|2022-03-17 15:55:50|649.52|647.12|648.92|646.52|649.52|647.12|648.92|646.52|0
1647532560000|2022-03-17 15:56:00|648.68|646.28|648.44|646.04|648.92|646.52|648.44|646.04|0
1647532570000|2022-03-17 15:56:10|648.68|646.28|650.11|647.71|650.11|647.71|648.68|646.28|0
1647532580000|2022-03-17 15:56:20|649.87|647.47|650.11|647.71|650.11|647.71|649.63|647.23|0
1647532590000|2022-03-17 15:56:30|650.59|648.19|650.35|647.95|650.59|648.19|650.35|647.95|0
1647532600000|2022-03-17 15:56:40|650.11|647.71|649.63|647.23|650.11|647.71|649.63|647.23|0
1647532610000|2022-03-17 15:56:50|649.39|646.99|649.87|647.47|649.87|647.47|649.39|646.99|0
1647532620000|2022-03-17 15:57:00|649.39|646.99|648.92|646.52|649.39|646.99|648.92|646.52|0
1647532630000|2022-03-17 15:57:10|649.16|646.76|650.59|648.19|650.59|648.19|649.16|646.76|0
1647532640000|2022-03-17 15:57:20|650.35|647.95|650.72|648.32|650.72|648.32|650.35|647.95|0
1647532650000|2022-03-17 15:57:30|650.83|648.43|650.59|648.19|650.83|648.43|650.24|647.84|0
1647532660000|2022-03-17 15:57:40|650.83|648.43|650.83|648.43|650.83|648.43|650.48|648.08|0
1647532670000|2022-03-17 15:57:50|651.07|648.67|650.48|648.08|651.07|648.67|650.48|648.08|0
1647532680000|2022-03-17 15:58:00|650.59|648.19|650.48|648.08|650.59|648.19|650.35|647.95|0
1647532690000|2022-03-17 15:58:10|650.11|647.71|650.24|647.84|650.24|647.84|650.11|647.71|0
1647532700000|2022-03-17 15:58:20|650.35|647.95|650.83|648.43|650.83|648.43|650.35|647.95|0
1647532710000|2022-03-17 15:58:30|651.79|649.39|652.27|649.87|652.51|650.11|651.79|649.39|0
1647532720000|2022-03-17 15:58:40|651.55|649.15|650.11|647.71|651.55|649.15|650.11|647.71|0
1647532730000|2022-03-17 15:58:50|650.35|647.95|651.07|648.67|651.07|648.67|650.35|647.95|0
1647532740000|2022-03-17 15:59:00|651.55|649.15|650.83|648.43|651.55|649.15|650.59|648.19|0
1647532750000|2022-03-17 15:59:10|650.59|648.19|651.31|648.91|652.03|649.63|650.59|648.19|0
1647532760000|2022-03-17 15:59:20|650.35|647.95|651.55|649.15|651.55|649.15|650.35|647.95|0
1647532770000|2022-03-17 15:59:30|651.31|648.91|651.31|648.91|651.55|649.15|651.07|648.67|0
1647532780000|2022-03-17 15:59:40|651.55|649.15|651.07|648.67|651.55|649.15|651.07|648.67|0
1647532790000|2022-03-17 15:59:50|651.79|649.39|651.19|648.79|651.79|649.39|651.07|648.67|0
1647532800000|2022-03-17 16:00:00|650.35|647.95|651.55|649.15|651.55|649.15|650.35|647.95|0
1647532810000|2022-03-17 16:00:10|651.79|649.39|651.55|649.15|651.79|649.39|651.55|649.15|0
1647532820000|2022-03-17 16:00:20|651.31|648.91|650.11|647.71|651.31|648.91|650.11|647.71|0
1647532830000|2022-03-17 16:00:30|650.35|647.95|650.35|647.95|650.35|647.95|650.11|647.71|0
1647532840000|2022-03-17 16:00:40|650.71|648.31|650.59|648.19|650.83|648.43|650.59|648.19|0
1647532850000|2022-03-17 16:00:50|650.83|648.43|650.83|648.43|650.83|648.43|650.59|648.19|0
1647532860000|2022-03-17 16:01:00|651.07|648.67|650.95|648.55|651.55|649.15|650.95|648.55|0
1647532870000|2022-03-17 16:01:10|650.83|648.43|651.31|648.91|651.31|648.91|650.83|648.43|0
1647532880000|2022-03-17 16:01:20|650.83|648.43|651.07|648.67|651.07|648.67|650.59|648.19|0
1647532890000|2022-03-17 16:01:30|651.55|649.15|651.31|648.91|651.79|649.39|651.31|648.91|0
1647532900000|2022-03-17 16:01:40|651.07|648.67|651.07|648.67|651.07|648.67|650.83|648.43|0
1647532910000|2022-03-17 16:01:50|651.31|648.91|651.31|648.91|651.31|648.91|651.19|648.79|0
1647532920000|2022-03-17 16:02:00|650.95|648.55|651.31|648.91|651.31|648.91|650.83|648.43|0
1647532930000|2022-03-17 16:02:10|651.55|649.15|651.31|648.91|651.55|649.15|651.31|648.91|0
1647532940000|2022-03-17 16:02:20|651.07|648.67|651.55|649.15|651.55|649.15|651.07|648.67|0
1647532950000|2022-03-17 16:02:30|651.31|648.91|652.27|649.87|652.27|649.87|651.31|648.91|0
1647532960000|2022-03-17 16:02:40|652.03|649.63|652.74|650.34|652.74|650.34|652.03|649.63|0
1647532970000|2022-03-17 16:02:50|652.51|650.11|652.51|650.11|652.51|650.11|652.51|650.11|0
1647532980000|2022-03-17 16:03:00|652.39|649.99|653.7|651.3|653.7|651.3|652.39|649.99|0
1647532990000|2022-03-17 16:03:10|654.42|652.02|654.18|651.78|654.42|652.02|654.18|651.78|0
1647533000000|2022-03-17 16:03:20|654.42|652.02|653.46|651.06|654.42|652.02|653.22|650.82|0
1647533010000|2022-03-17 16:03:30|653.94|651.54|653.22|650.82|653.94|651.54|653.22|650.82|0
1647533020000|2022-03-17 16:03:40|653.46|651.06|653.11|650.71|653.46|651.06|652.98|650.58|0
1647533030000|2022-03-17 16:03:50|653.22|650.82|653.94|651.54|653.94|651.54|653.22|650.82|0
1647533040000|2022-03-17 16:04:00|653.46|651.06|653.94|651.54|653.94|651.54|653.46|651.06|0
1647533050000|2022-03-17 16:04:10|653.7|651.3|653.7|651.3|653.7|651.3|653.46|651.06|0
1647533060000|2022-03-17 16:04:20|653.46|651.06|652.03|649.63|653.46|651.06|651.43|649.03|0
1647533070000|2022-03-17 16:04:30|652.51|650.11|652.27|649.87|652.51|650.11|652.27|649.87|0
1647533080000|2022-03-17 16:04:40|651.91|649.51|651.55|649.15|651.91|649.51|651.55|649.15|0
1647533090000|2022-03-17 16:04:50|651.79|649.39|650.83|648.43|651.79|649.39|650.83|648.43|0
1647533100000|2022-03-17 16:05:00|650.95|648.55|650|647.6|650.95|648.55|650|647.6|0
1647533110000|2022-03-17 16:05:10|649.63|647.23|648.92|646.52|649.63|647.23|648.8|646.4|0
1647533120000|2022-03-17 16:05:20|648.44|646.04|648.2|645.8|648.44|646.04|648.2|645.8|0
1647533130000|2022-03-17 16:05:30|648.68|646.28|648.68|646.28|648.68|646.28|648.68|646.28|0
1647533140000|2022-03-17 16:05:40|648.44|646.04|648.92|646.52|648.92|646.52|648.44|646.04|0
1647533150000|2022-03-17 16:05:50|649.15|646.75|649.39|646.99|649.39|646.99|649.15|646.75|0
1647533160000|2022-03-17 16:06:00|649.63|647.23|650.35|647.95|651.07|648.67|649.63|647.23|0
1647533170000|2022-03-17 16:06:10|649.87|647.47|650.35|647.95|650.35|647.95|649.87|647.47|0
1647533180000|2022-03-17 16:06:20|649.63|647.23|648.68|646.28|649.63|647.23|648.68|646.28|0
1647533190000|2022-03-17 16:06:30|648.91|646.51|648.44|646.04|648.91|646.51|648.44|646.04|0
1647533200000|2022-03-17 16:06:40|648.68|646.28|648.68|646.28|648.91|646.51|648.68|646.28|0
1647533210000|2022-03-17 16:06:50|648.44|646.04|648.68|646.28|648.68|646.28|648.44|646.04|0
1647533220000|2022-03-17 16:07:00|649.39|646.99|649.63|647.23|649.63|647.23|649.39|646.99|0
1647533230000|2022-03-17 16:07:10|649.15|646.75|649.52|647.12|649.52|647.12|649.15|646.75|0
1647533240000|2022-03-17 16:07:20|649.39|646.99|649.39|646.99|649.63|647.23|649.39|646.99|0
1647533250000|2022-03-17 16:07:30|648.56|646.16|648.2|645.8|648.56|646.16|648.2|645.8|0
1647533260000|2022-03-17 16:07:40|647.96|645.56|647.48|645.08|647.96|645.56|647.48|645.08|0
1647533270000|2022-03-17 16:07:50|647.6|645.2|647|644.6|647.72|645.32|647|644.6|0
1647533280000|2022-03-17 16:08:00|647.72|645.32|647.72|645.32|647.96|645.56|647.72|645.32|0
1647533290000|2022-03-17 16:08:10|647.96|645.56|647.72|645.32|647.96|645.56|647.72|645.32|0
1647533300000|2022-03-17 16:08:20|647.48|645.08|646.52|644.12|647.48|645.08|646.52|644.12|0
1647533310000|2022-03-17 16:08:30|646.76|644.36|647|644.6|647|644.6|646.41|644.01|0
1647533320000|2022-03-17 16:08:40|646.76|644.36|647.96|645.56|647.96|645.56|646.76|644.36|0
1647533330000|2022-03-17 16:08:50|647.72|645.32|647.48|645.08|647.72|645.32|647.24|644.84|0
1647533340000|2022-03-17 16:09:00|647.72|645.32|647.48|645.08|647.72|645.32|647.48|645.08|0
1647533350000|2022-03-17 16:09:10|647|644.6|646.52|644.12|647|644.6|646.52|644.12|0
1647533360000|2022-03-17 16:09:20|647|644.6|647|644.6|647.48|645.08|647|644.6|0
1647533370000|2022-03-17 16:09:30|646.76|644.36|647|644.6|647|644.6|646.65|644.25|0
1647533380000|2022-03-17 16:09:40|647.24|644.84|647.24|644.84|647.24|644.84|647.24|644.84|0
1647533390000|2022-03-17 16:09:50|647.48|645.08|647.24|644.84|647.72|645.32|646.89|644.49|0
1647533400000|2022-03-17 16:10:00|647|644.6|647.24|644.84|647.24|644.84|647|644.6|0
1647533410000|2022-03-17 16:10:10|646.76|644.36|647.36|644.96|647.48|645.08|646.76|644.36|0
1647533420000|2022-03-17 16:10:20|647.24|644.84|647|644.6|647.24|644.84|647|644.6|0
1647533430000|2022-03-17 16:10:30|646.76|644.36|647.24|644.84|647.24|644.84|646.76|644.36|0
1647533440000|2022-03-17 16:10:40|647.72|645.32|647.48|645.08|647.72|645.32|647.48|645.08|0
1647533450000|2022-03-17 16:10:50|647.24|644.84|647.72|645.32|647.72|645.32|647.24|644.84|0
1647533460000|2022-03-17 16:11:00|647.96|645.56|648.44|646.04|648.44|646.04|647.72|645.32|0
1647533470000|2022-03-17 16:11:10|648.2|645.8|647.96|645.56|648.44|646.04|647.96|645.56|0
1647533480000|2022-03-17 16:11:20|648.2|645.8|647.72|645.32|648.2|645.8|647.72|645.32|0
1647533490000|2022-03-17 16:11:30|647.48|645.08|647.96|645.56|647.96|645.56|647.48|645.08|0
1647533500000|2022-03-17 16:11:40|648.68|646.28|648.44|646.04|648.68|646.28|648.2|645.8|0
1647533510000|2022-03-17 16:11:50|648.2|645.8|648.68|646.28|648.8|646.4|648.2|645.8|0
1647533520000|2022-03-17 16:12:00|648.44|646.04|649.39|646.99|649.39|646.99|648.44|646.04|0
1647533530000|2022-03-17 16:12:10|648.91|646.51|648.91|646.51|648.91|646.51|648.91|646.51|0
1647533540000|2022-03-17 16:12:20|648.68|646.28|648.44|646.04|648.68|646.28|648.44|646.04|0
1647533550000|2022-03-17 16:12:30|648.2|645.8|648.44|646.04|648.68|646.28|648.2|645.8|0
1647533560000|2022-03-17 16:12:40|648.68|646.28|649.15|646.75|649.15|646.75|648.68|646.28|0
1647533570000|2022-03-17 16:12:50|648.91|646.51|648.91|646.51|648.91|646.51|648.91|646.51|0
1647533580000|2022-03-17 16:13:00|649.15|646.75|648.91|646.51|649.39|646.99|648.91|646.51|0
1647533590000|2022-03-17 16:13:10|649.15|646.75|648.91|646.51|649.15|646.75|648.44|646.04|0
1647533600000|2022-03-17 16:13:20|648.44|646.04|648.2|645.8|648.44|646.04|648.2|645.8|0
1647533610000|2022-03-17 16:13:30|647.72|645.32|647.24|644.84|647.72|645.32|647|644.6|0
1647533620000|2022-03-17 16:13:40|647.72|645.32|649.15|646.75|649.15|646.75|647.72|645.32|0
1647533630000|2022-03-17 16:13:50|649.87|647.47|649.39|646.99|649.87|647.47|649.39|646.99|0
1647533640000|2022-03-17 16:14:00|648.91|646.51|648.91|646.51|649.04|646.64|648.91|646.51|0
1647533650000|2022-03-17 16:14:10|649.04|646.64|649.39|646.99|649.39|646.99|649.04|646.64|0
1647533660000|2022-03-17 16:14:20|649.63|647.23|649.63|647.23|650.35|647.95|649.63|647.23|0
1647533670000|2022-03-17 16:14:30|649.87|647.47|649.87|647.47|649.87|647.47|649.39|646.99|0
1647533680000|2022-03-17 16:14:40|649.63|647.23|648.67|646.27|649.63|647.23|648.67|646.27|0
1647533690000|2022-03-17 16:14:50|648.91|646.51|648.44|646.04|648.91|646.51|648.2|645.8|0
1647533700000|2022-03-17 16:15:00|648.2|645.8|647.96|645.56|648.2|645.8|647.96|645.56|0
1647533710000|2022-03-17 16:15:10|649.15|646.75|648.44|646.04|649.15|646.75|648.44|646.04|0
1647533720000|2022-03-17 16:15:20|648.67|646.27|649.15|646.75|649.39|646.99|648.67|646.27|0
1647533730000|2022-03-17 16:15:30|649.39|646.99|650.35|647.95|650.35|647.95|649.15|646.75|0
1647533740000|2022-03-17 16:15:40|650.11|647.71|649.39|646.99|650.11|647.71|649.39|646.99|0
1647533750000|2022-03-17 16:15:50|649.87|647.47|650.23|647.83|650.35|647.95|649.87|647.47|0
1647533760000|2022-03-17 16:16:00|650.83|648.43|651.55|649.15|651.55|649.15|650.83|648.43|0
1647533770000|2022-03-17 16:16:10|652.02|649.62|651.07|648.67|652.02|649.62|651.07|648.67|0
1647533780000|2022-03-17 16:16:20|651.31|648.91|651.55|649.15|651.79|649.39|651.31|648.91|0
1647533790000|2022-03-17 16:16:30|651.79|649.39|651.55|649.15|651.79|649.39|651.55|649.15|0
1647533800000|2022-03-17 16:16:40|651.43|649.03|651.07|648.67|651.43|649.03|650.83|648.43|0
1647533810000|2022-03-17 16:16:50|651.31|648.91|651.55|649.15|651.55|649.15|651.31|648.91|0
1647533820000|2022-03-17 16:17:00|651.19|648.79|649.39|646.99|651.19|648.79|649.39|646.99|0
1647533830000|2022-03-17 16:17:10|648.8|646.4|648.44|646.04|648.8|646.4|648.44|646.04|0
1647533840000|2022-03-17 16:17:20|647.84|645.44|647|644.6|647.84|645.44|647|644.6|0
1647533850000|2022-03-17 16:17:30|647.24|644.84|647|644.6|647.48|645.08|646.65|644.25|0
1647533860000|2022-03-17 16:17:40|647.36|644.96|648.2|645.8|648.2|645.8|647.36|644.96|0
1647533870000|2022-03-17 16:17:50|647.84|645.44|647.96|645.56|647.96|645.56|647.84|645.44|0
1647533880000|2022-03-17 16:18:00|647.84|645.44|649.39|646.99|649.39|646.99|647.84|645.44|0
1647533890000|2022-03-17 16:18:10|649.15|646.75|649.39|646.99|649.39|646.99|648.91|646.51|0
1647533900000|2022-03-17 16:18:20|649.63|647.23|650.35|647.95|650.35|647.95|649.63|647.23|0
1647533910000|2022-03-17 16:18:30|650.11|647.71|650.11|647.71|650.11|647.71|650.11|647.71|0
1647533920000|2022-03-17 16:18:40|649.87|647.47|649.76|647.36|649.87|647.47|649.63|647.23|0
1647533930000|2022-03-17 16:18:50|649.39|646.99|649.63|647.23|650.11|647.71|649.39|646.99|0
1647533940000|2022-03-17 16:19:00|649.39|646.99|649.15|646.75|649.39|646.99|649.15|646.75|0
1647533950000|2022-03-17 16:19:10|649.39|646.99|649.52|647.12|649.52|647.12|649.39|646.99|0
1647533960000|2022-03-17 16:19:20|649.39|646.99|648.56|646.16|649.39|646.99|648.56|646.16|0
1647533970000|2022-03-17 16:19:30|648.44|646.04|647.48|645.08|648.44|646.04|647.48|645.08|0
1647533980000|2022-03-17 16:19:40|647.36|644.96|647.36|644.96|647.36|644.96|647.36|644.96|0
1647533990000|2022-03-17 16:19:50|647.24|644.84|646.65|644.25|647.24|644.84|646.65|644.25|0
1647534000000|2022-03-17 16:20:00|646.76|644.36|645.8|643.4|646.76|644.36|645.8|643.4|0
1647534010000|2022-03-17 16:20:10|645.33|642.93|645.33|642.93|645.33|642.93|645.09|642.69|0
1647534020000|2022-03-17 16:20:20|645.8|643.4|645.09|642.69|645.8|643.4|645.09|642.69|0
1647534030000|2022-03-17 16:20:30|644.85|642.45|644.85|642.45|644.85|642.45|644.85|642.45|0
1647534040000|2022-03-17 16:20:40|644.5|642.1|644.37|641.97|644.5|642.1|644.37|641.97|0
1647534050000|2022-03-17 16:20:50|644.85|642.45|645.09|642.69|645.09|642.69|644.85|642.45|0
1647534060000|2022-03-17 16:21:00|644.61|642.21|644.85|642.45|644.85|642.45|644.37|641.97|0
1647534070000|2022-03-17 16:21:10|644.37|641.97|642.22|639.82|644.37|641.97|642.22|639.82|0
1647534080000|2022-03-17 16:21:20|641.98|639.58|639.6|637.2|641.98|639.58|639.6|637.2|0
1647534090000|2022-03-17 16:21:30|639.12|636.72|639.84|637.44|639.84|637.44|639.12|636.72|0
1647534100000|2022-03-17 16:21:40|639.6|637.2|639.36|636.96|639.6|637.2|639.36|636.96|0
1647534110000|2022-03-17 16:21:50|639.6|637.2|639.6|637.2|639.6|637.2|638.88|636.48|0
1647534120000|2022-03-17 16:22:00|640.07|637.67|640.07|637.67|640.07|637.67|639.84|637.44|0
1647534130000|2022-03-17 16:22:10|639.84|637.44|639.24|636.84|639.84|637.44|639.24|636.84|0
1647534140000|2022-03-17 16:22:20|639.01|636.61|639.12|636.72|639.84|637.44|638.88|636.48|0
1647534150000|2022-03-17 16:22:30|639.36|636.96|638.88|636.48|639.36|636.96|638.64|636.24|0
1647534160000|2022-03-17 16:22:40|639.12|636.72|639.24|636.84|639.24|636.84|639.12|636.72|0
1647534170000|2022-03-17 16:22:50|639.6|637.2|639.12|636.72|639.6|637.2|639.12|636.72|0
1647534180000|2022-03-17 16:23:00|638.88|636.48|638.64|636.24|638.88|636.48|638.64|636.24|0
1647534190000|2022-03-17 16:23:10|638.77|636.37|639.36|636.96|639.36|636.96|638.77|636.37|0
1647534200000|2022-03-17 16:23:20|639.24|636.84|639|636.6|639.36|636.96|639|636.6|0
1647534210000|2022-03-17 16:23:30|638.88|636.48|638.17|635.77|638.88|636.48|637.93|635.53|0
1647534220000|2022-03-17 16:23:40|637.93|635.53|638.4|636|638.4|636|637.93|635.53|0
1647534230000|2022-03-17 16:23:50|638.64|636.24|638.4|636|639.12|636.72|638.4|636|0
1647534240000|2022-03-17 16:24:00|638.77|636.37|638.88|636.48|638.88|636.48|638.77|636.37|0
1647534250000|2022-03-17 16:24:10|638.77|636.37|638.4|636|638.77|636.37|638.4|636|0
1647534260000|2022-03-17 16:24:20|638.53|636.13|639.6|637.2|639.6|637.2|638.53|636.13|0
1647534270000|2022-03-17 16:24:30|639.36|636.96|639.12|636.72|639.6|637.2|639.12|636.72|0
1647534280000|2022-03-17 16:24:40|638.88|636.48|639.12|636.72|639.12|636.72|638.88|636.48|0
1647534290000|2022-03-17 16:24:50|639|636.6|638.88|636.48|639|636.6|638.88|636.48|0
1647534300000|2022-03-17 16:25:00|638.64|636.24|638.77|636.37|638.77|636.37|638.4|636|0
1647534310000|2022-03-17 16:25:10|638.64|636.24|637.93|635.53|638.64|636.24|637.93|635.53|0
1647534320000|2022-03-17 16:25:20|638.17|635.77|638.17|635.77|638.17|635.77|637.93|635.53|0
1647534330000|2022-03-17 16:25:30|637.69|635.29|637.93|635.53|638.05|635.65|637.69|635.29|0
1647534340000|2022-03-17 16:25:40|637.69|635.29|637.93|635.53|637.93|635.53|637.45|635.05|0
1647534350000|2022-03-17 16:25:50|637.69|635.29|638.4|636|638.4|636|637.69|635.29|0
1647534360000|2022-03-17 16:26:00|638.17|635.77|638.64|636.24|638.64|636.24|637.93|635.53|0
1647534370000|2022-03-17 16:26:10|639.36|636.96|639.6|637.2|639.6|637.2|639.36|636.96|0
1647534380000|2022-03-17 16:26:20|639.36|636.96|639.6|637.2|639.6|637.2|639.36|636.96|0
1647534390000|2022-03-17 16:26:30|639.83|637.43|639.83|637.43|640.07|637.67|639.83|637.43|0
1647534400000|2022-03-17 16:26:40|639.36|636.96|638.88|636.48|639.36|636.96|638.88|636.48|0
1647534410000|2022-03-17 16:26:50|638.64|636.24|638.88|636.48|638.88|636.48|638.4|636|0
1647534420000|2022-03-17 16:27:00|639.36|636.96|639.83|637.43|639.83|637.43|639.36|636.96|0
1647534430000|2022-03-17 16:27:10|639.96|637.56|640.07|637.67|640.31|637.91|639.96|637.56|0
1647534440000|2022-03-17 16:27:20|639.72|637.32|639.6|637.2|639.96|637.56|639.6|637.2|0
1647534450000|2022-03-17 16:27:30|639.83|637.43|638.88|636.48|639.83|637.43|638.88|636.48|0
1647534460000|2022-03-17 16:27:40|639.36|636.96|639|636.6|639.36|636.96|638.64|636.24|0
1647534470000|2022-03-17 16:27:50|638.88|636.48|639.6|637.2|639.6|637.2|638.88|636.48|0
1647534480000|2022-03-17 16:28:00|639.48|637.08|639.24|636.84|639.48|637.08|639.12|636.72|0
1647534490000|2022-03-17 16:28:10|639.12|636.72|638.64|636.24|639.12|636.72|638.64|636.24|0
1647534500000|2022-03-17 16:28:20|638.4|636|638.88|636.48|638.88|636.48|638.4|636|0
1647534510000|2022-03-17 16:28:30|638.64|636.24|638.64|636.24|638.88|636.48|638.16|635.76|0
1647534520000|2022-03-17 16:28:40|638.16|635.76|638.16|635.76|638.64|636.24|638.16|635.76|0
1647534530000|2022-03-17 16:28:50|637.93|635.53|637.81|635.41|637.93|635.53|637.81|635.41|0
1647534540000|2022-03-17 16:29:00|637.45|635.05|637.81|635.41|638.05|635.65|637.45|635.05|0
1647534550000|2022-03-17 16:29:10|637.69|635.29|637.81|635.41|637.81|635.41|637.57|635.17|0
1647534560000|2022-03-17 16:29:20|637.93|635.53|638.4|636|638.4|636|637.93|635.53|0
1647534570000|2022-03-17 16:29:30|638.64|636.24|638.53|636.13|638.88|636.48|638.53|636.13|0
1647534580000|2022-03-17 16:29:40|638.4|636|638.4|636|638.4|636|637.93|635.53|0
1647534590000|2022-03-17 16:29:50|638.16|635.76|637.69|635.29|638.16|635.76|637.69|635.29|0
1647534600000|2022-03-17 16:30:00|638.29|635.89|636.97|634.57|638.29|635.89|636.86|634.46|0
1647534610000|2022-03-17 16:30:10|637.45|635.05|637.45|635.05|637.69|635.29|637.21|634.81|0
1647534620000|2022-03-17 16:30:20|637.69|635.29|637.1|634.7|637.69|635.29|637.1|634.7|0
1647534630000|2022-03-17 16:30:30|637.21|634.81|636.26|633.86|637.21|634.81|636.26|633.86|0
1647534640000|2022-03-17 16:30:40|636.5|634.1|637.21|634.81|637.21|634.81|636.5|634.1|0
1647534650000|2022-03-17 16:30:50|638.16|635.76|638.88|636.48|638.88|636.48|638.16|635.76|0
1647534660000|2022-03-17 16:31:00|638.16|635.76|638.16|635.76|638.16|635.76|637.81|635.41|0
1647534670000|2022-03-17 16:31:10|638.29|635.89|638.64|636.24|638.88|636.48|638.29|635.89|0
1647534680000|2022-03-17 16:31:20|638.4|636|639.12|636.72|639.12|636.72|638.4|636|0
1647534690000|2022-03-17 16:31:30|639.72|637.32|640.07|637.67|640.07|637.67|639.6|637.2|0
1647534700000|2022-03-17 16:31:40|640.44|638.04|640.31|637.91|640.44|638.04|639.83|637.43|0
1647534710000|2022-03-17 16:31:50|640.07|637.67|639.36|636.96|640.07|637.67|639.36|636.96|0
1647534720000|2022-03-17 16:32:00|640.07|637.67|638.88|636.48|640.07|637.67|638.88|636.48|0
1647534730000|2022-03-17 16:32:10|639.12|636.72|638.88|636.48|639.36|636.96|638.88|636.48|0
1647534740000|2022-03-17 16:32:20|638.53|636.13|638.64|636.24|638.64|636.24|638.4|636|0
1647534750000|2022-03-17 16:32:30|639.12|636.72|639.36|636.96|639.36|636.96|639.12|636.72|0
1647534760000|2022-03-17 16:32:40|638.88|636.48|638.88|636.48|638.88|636.48|638.88|636.48|0
1647534770000|2022-03-17 16:32:50|638.64|636.24|639.83|637.43|639.83|637.43|638.64|636.24|0
1647534780000|2022-03-17 16:33:00|639.6|637.2|639.48|637.08|639.6|637.2|639.48|637.08|0
1647534790000|2022-03-17 16:33:10|639.12|636.72|638.64|636.24|639.36|636.96|638.64|636.24|0
1647534800000|2022-03-17 16:33:20|638.53|636.13|637.93|635.53|638.53|636.13|637.93|635.53|0
1647534810000|2022-03-17 16:33:30|638.05|635.65|638.05|635.65|638.05|635.65|637.81|635.41|0
1647534820000|2022-03-17 16:33:40|637.93|635.53|637.93|635.53|637.93|635.53|637.69|635.29|0
1647534830000|2022-03-17 16:33:50|638.4|636|637.93|635.53|638.4|636|637.93|635.53|0
1647534840000|2022-03-17 16:34:00|638.16|635.76|638.29|635.89|638.29|635.89|637.69|635.29|0
1647534850000|2022-03-17 16:34:10|638.4|636|637.21|634.81|638.4|636|637.21|634.81|0
1647534860000|2022-03-17 16:34:20|637.1|634.7|637.45|635.05|637.69|635.29|637.1|634.7|0
1647534870000|2022-03-17 16:34:30|637.21|634.81|637.45|635.05|637.45|635.05|637.21|634.81|0
1647534880000|2022-03-17 16:34:40|636.73|634.33|636.73|634.33|636.73|634.33|636.5|634.1|0
1647534890000|2022-03-17 16:34:50|636.97|634.57|637.93|635.53|637.93|635.53|636.97|634.57|0
1647534900000|2022-03-17 16:35:00|638.29|635.89|637.45|635.05|638.64|636.24|637.45|635.05|0
1647534910000|2022-03-17 16:35:10|637.69|635.29|637.45|635.05|637.93|635.53|637.45|635.05|0
1647534920000|2022-03-17 16:35:20|637.93|635.53|637.69|635.29|638.16|635.76|637.69|635.29|0
1647534930000|2022-03-17 16:35:30|637.45|635.05|637.69|635.29|637.69|635.29|637.45|635.05|0
1647534940000|2022-03-17 16:35:40|637.81|635.41|638.05|635.65|638.16|635.76|637.81|635.41|0
1647534950000|2022-03-17 16:35:50|637.93|635.53|637.21|634.81|637.93|635.53|637.21|634.81|0
1647534960000|2022-03-17 16:36:00|637.93|635.53|637.93|635.53|638.05|635.65|637.93|635.53|0
1647534970000|2022-03-17 16:36:10|638.4|636|637.93|635.53|638.4|636|637.93|635.53|0
1647534980000|2022-03-17 16:36:20|637.69|635.29|638.16|635.76|638.16|635.76|637.69|635.29|0
1647534990000|2022-03-17 16:36:30|637.93|635.53|637.45|635.05|637.93|635.53|637.21|634.81|0
1647535000000|2022-03-17 16:36:40|637.21|634.81|637.33|634.93|637.45|635.05|637.21|634.81|0
1647535010000|2022-03-17 16:36:50|636.97|634.57|637.21|634.81|637.21|634.81|636.97|634.57|0
1647535020000|2022-03-17 16:37:00|638.16|635.76|637.45|635.05|638.16|635.76|637.45|635.05|0
1647535030000|2022-03-17 16:37:10|637.69|635.29|637.33|634.93|637.69|635.29|637.33|634.93|0
1647535040000|2022-03-17 16:37:20|637.21|634.81|637.45|635.05|637.45|635.05|636.97|634.57|0
1647535050000|2022-03-17 16:37:30|638.16|635.76|637.93|635.53|638.16|635.76|637.93|635.53|0
1647535060000|2022-03-17 16:37:40|638.16|635.76|638.16|635.76|638.16|635.76|638.16|635.76|0
1647535070000|2022-03-17 16:37:50|637.93|635.53|638.16|635.76|638.16|635.76|637.93|635.53|0
1647535080000|2022-03-17 16:38:00|638.4|636|637.93|635.53|638.4|636|637.93|635.53|0
1647535090000|2022-03-17 16:38:10|637.69|635.29|637.69|635.29|637.69|635.29|637.69|635.29|0
1647535100000|2022-03-17 16:38:20|637.45|635.05|638.16|635.76|638.16|635.76|637.45|635.05|0
1647535110000|2022-03-17 16:38:30|637.93|635.53|636.97|634.57|637.93|635.53|636.97|634.57|0
1647535120000|2022-03-17 16:38:40|637.21|634.81|637.45|635.05|637.45|635.05|637.21|634.81|0
1647535130000|2022-03-17 16:38:50|636.97|634.57|636.97|634.57|637.21|634.81|636.97|634.57|0
1647535140000|2022-03-17 16:39:00|637.21|634.81|636.97|634.57|637.45|635.05|636.97|634.57|0
1647535150000|2022-03-17 16:39:10|637.45|635.05|637.45|635.05|637.45|635.05|637.21|634.81|0
1647535160000|2022-03-17 16:39:20|637.21|634.81|637.69|635.29|637.69|635.29|637.21|634.81|0
1647535170000|2022-03-17 16:39:30|637.45|635.05|637.69|635.29|637.69|635.29|637.21|634.81|0
1647535180000|2022-03-17 16:39:40|637.93|635.53|637.93|635.53|638.16|635.76|637.93|635.53|0
1647535190000|2022-03-17 16:39:50|637.69|635.29|637.1|634.7|637.69|635.29|636.97|634.57|0
1647535200000|2022-03-17 16:40:00|636.97|634.57|638.16|635.76|638.16|635.76|636.97|634.57|0
1647535210000|2022-03-17 16:40:10|638.4|636|638.64|636.24|638.64|636.24|638.16|635.76|0
1647535220000|2022-03-17 16:40:20|638.88|636.48|637.92|635.52|638.88|636.48|637.92|635.52|0
1647535230000|2022-03-17 16:40:30|638.16|635.76|637.92|635.52|638.16|635.76|637.92|635.52|0
1647535240000|2022-03-17 16:40:40|639|636.6|639.12|636.72|639.12|636.72|639|636.6|0
1647535250000|2022-03-17 16:40:50|640.55|638.15|639.72|637.32|640.79|638.39|639.72|637.32|0
1647535260000|2022-03-17 16:41:00|639.36|636.96|638.29|635.89|639.36|636.96|638.16|635.76|0
1647535270000|2022-03-17 16:41:10|638.16|635.76|638.64|636.24|638.64|636.24|638.16|635.76|0
1647535280000|2022-03-17 16:41:20|638.4|636|638.88|636.48|638.88|636.48|638.4|636|0
1647535290000|2022-03-17 16:41:30|638.64|636.24|638.64|636.24|638.64|636.24|638.4|636|0
1647535300000|2022-03-17 16:41:40|638.53|636.13|638.64|636.24|638.64|636.24|638.4|636|0
1647535310000|2022-03-17 16:41:50|638.16|635.76|637.92|635.52|638.16|635.76|637.92|635.52|0
1647535320000|2022-03-17 16:42:00|637.69|635.29|637.45|635.05|637.69|635.29|637.21|634.81|0
1647535330000|2022-03-17 16:42:10|638.16|635.76|637.69|635.29|638.16|635.76|637.69|635.29|0
1647535340000|2022-03-17 16:42:20|637.45|635.05|637.92|635.52|637.92|635.52|637.45|635.05|0
1647535350000|2022-03-17 16:42:30|638.16|635.76|638.53|636.13|638.64|636.24|638.16|635.76|0
1647535360000|2022-03-17 16:42:40|638.4|636|638.4|636|638.4|636|638.16|635.76|0
1647535370000|2022-03-17 16:42:50|638.16|635.76|638.4|636|638.4|636|638.16|635.76|0
1647535380000|2022-03-17 16:43:00|638.16|635.76|637.45|635.05|638.16|635.76|637.45|635.05|0
1647535390000|2022-03-17 16:43:10|637.57|635.17|638.4|636|638.4|636|637.57|635.17|0
1647535400000|2022-03-17 16:43:20|638.16|635.76|638.16|635.76|638.29|635.89|638.16|635.76|0
1647535410000|2022-03-17 16:43:30|637.92|635.52|638.05|635.65|638.05|635.65|637.92|635.52|0
1647535420000|2022-03-17 16:43:40|637.92|635.52|637.45|635.05|637.92|635.52|637.45|635.05|0
1647535430000|2022-03-17 16:43:50|637.21|634.81|637.69|635.29|637.69|635.29|637.21|634.81|0
1647535440000|2022-03-17 16:44:00|638.05|635.65|638.05|635.65|638.16|635.76|638.05|635.65|0
1647535450000|2022-03-17 16:44:10|638.16|635.76|637.92|635.52|638.16|635.76|637.81|635.41|0
1647535460000|2022-03-17 16:44:20|638.05|635.65|638.4|636|638.4|636|638.05|635.65|0
1647535470000|2022-03-17 16:44:30|638.16|635.76|638.88|636.48|638.88|636.48|638.16|635.76|0
1647535480000|2022-03-17 16:44:40|638.76|636.36|638.64|636.24|638.88|636.48|638.64|636.24|0
1647535490000|2022-03-17 16:44:50|638.16|635.76|638.05|635.65|638.16|635.76|638.05|635.65|0
1647535500000|2022-03-17 16:45:00|637.45|635.05|638.16|635.76|638.16|635.76|637.45|635.05|0
1647535510000|2022-03-17 16:45:10|638.29|635.89|637.92|635.52|638.29|635.89|637.92|635.52|0
1647535520000|2022-03-17 16:45:20|637.69|635.29|637.69|635.29|637.81|635.41|637.69|635.29|0
1647535530000|2022-03-17 16:45:30|637.45|635.05|637.45|635.05|637.45|635.05|637.21|634.81|0
1647535540000|2022-03-17 16:45:40|637.33|634.93|637.21|634.81|637.45|635.05|637.21|634.81|0
1647535550000|2022-03-17 16:45:50|637.45|635.05|637.19|634.79|637.45|635.05|637.07|634.67|0
1647535560000|2022-03-17 16:46:00|637.07|634.67|636.83|634.43|637.54|635.14|636.83|634.43|0
1647535570000|2022-03-17 16:46:10|636.11|633.71|636.23|633.83|636.35|633.95|636.11|633.71|0
1647535580000|2022-03-17 16:46:20|636.11|633.71|636.11|633.71|636.11|633.71|635.87|633.47|0
1647535590000|2022-03-17 16:46:30|636.35|633.95|637.54|635.14|637.54|635.14|636.35|633.95|0
1647535600000|2022-03-17 16:46:40|638.02|635.62|638.02|635.62|638.5|636.1|638.02|635.62|0
1647535610000|2022-03-17 16:46:50|638.39|635.99|638.5|636.1|638.5|636.1|638.39|635.99|0
1647535620000|2022-03-17 16:47:00|638.26|635.86|637.54|635.14|638.5|636.1|637.54|635.14|0
1647535630000|2022-03-17 16:47:10|636.83|634.43|637.54|635.14|637.54|635.14|636.83|634.43|0
1647535640000|2022-03-17 16:47:20|637.67|635.27|637.78|635.38|637.78|635.38|637.43|635.03|0
1647535650000|2022-03-17 16:47:30|637.54|635.14|638.5|636.1|638.5|636.1|637.54|635.14|0
1647535660000|2022-03-17 16:47:40|638.74|636.34|638.98|636.58|638.98|636.58|638.74|636.34|0
1647535670000|2022-03-17 16:47:50|639.22|636.82|638.74|636.34|639.22|636.82|638.74|636.34|0
1647535680000|2022-03-17 16:48:00|638.98|636.58|640.18|637.78|640.18|637.78|638.98|636.58|0
1647535690000|2022-03-17 16:48:10|639.94|637.54|639.94|637.54|639.94|637.54|639.94|637.54|0
1647535700000|2022-03-17 16:48:20|639.22|636.82|638.86|636.46|639.22|636.82|638.74|636.34|0
1647535710000|2022-03-17 16:48:30|639.22|636.82|639.22|636.82|639.46|637.06|639.22|636.82|0
1647535720000|2022-03-17 16:48:40|639.34|636.94|639.46|637.06|639.46|637.06|639.34|636.94|0
1647535730000|2022-03-17 16:48:50|639.58|637.18|639.46|637.06|639.7|637.3|639.46|637.06|0
1647535740000|2022-03-17 16:49:00|639.22|636.82|639.7|637.3|639.7|637.3|639.22|636.82|0
1647535750000|2022-03-17 16:49:10|639.94|637.54|639.46|637.06|639.94|637.54|639.46|637.06|0
1647535760000|2022-03-17 16:49:20|639.94|637.54|639.7|637.3|639.94|637.54|639.7|637.3|0
1647535770000|2022-03-17 16:49:30|639.46|637.06|640.18|637.78|640.18|637.78|639.46|637.06|0
1647535780000|2022-03-17 16:49:40|639.94|637.54|639.22|636.82|639.94|637.54|639.22|636.82|0
1647535790000|2022-03-17 16:49:50|639.1|636.7|638.98|636.58|639.22|636.82|638.74|636.34|0
1647535800000|2022-03-17 16:50:00|638.5|636.1|638.39|635.99|638.5|636.1|638.39|635.99|0
1647535810000|2022-03-17 16:50:10|638.5|636.1|638.5|636.1|638.5|636.1|638.26|635.86|0
1647535820000|2022-03-17 16:50:20|638.15|635.75|637.78|635.38|638.15|635.75|637.78|635.38|0
1647535830000|2022-03-17 16:50:30|637.54|635.14|637.54|635.14|638.02|635.62|637.54|635.14|0
1647535840000|2022-03-17 16:50:40|637.78|635.38|637.78|635.38|638.02|635.62|637.78|635.38|0
1647535850000|2022-03-17 16:50:50|638.26|635.86|638.15|635.75|638.74|636.34|638.15|635.75|0
1647535860000|2022-03-17 16:51:00|637.54|635.14|637.54|635.14|637.54|635.14|637.3|634.9|0
1647535870000|2022-03-17 16:51:10|637.3|634.9|637.54|635.14|637.78|635.38|637.3|634.9|0
1647535880000|2022-03-17 16:51:20|637.78|635.38|638.5|636.1|638.5|636.1|637.78|635.38|0
1647535890000|2022-03-17 16:51:30|638.39|635.99|637.78|635.38|638.39|635.99|637.54|635.14|0
1647535900000|2022-03-17 16:51:40|637.54|635.14|637.54|635.14|637.54|635.14|637.54|635.14|0
1647535910000|2022-03-17 16:51:50|637.06|634.66|636.83|634.43|637.06|634.66|636.83|634.43|0
1647535920000|2022-03-17 16:52:00|637.06|634.66|636.59|634.19|637.06|634.66|636.59|634.19|0
1647535930000|2022-03-17 16:52:10|636.35|633.95|635.75|633.35|636.35|633.95|635.75|633.35|0
1647535940000|2022-03-17 16:52:20|635.87|633.47|635.99|633.59|635.99|633.59|635.87|633.47|0
1647535950000|2022-03-17 16:52:30|636.35|633.95|636.23|633.83|636.59|634.19|636.23|633.83|0
1647535960000|2022-03-17 16:52:40|636.35|633.95|637.06|634.66|637.06|634.66|636.35|633.95|0
1647535970000|2022-03-17 16:52:50|637.3|634.9|637.43|635.03|637.54|635.14|637.3|634.9|0
1647535980000|2022-03-17 16:53:00|637.54|635.14|637.06|634.66|637.54|635.14|637.06|634.66|0
1647535990000|2022-03-17 16:53:10|636.83|634.43|636.47|634.07|636.83|634.43|636.47|634.07|0
1647536000000|2022-03-17 16:53:20|636.35|633.95|636.35|633.95|636.83|634.43|636.35|633.95|0
1647536010000|2022-03-17 16:53:30|636.11|633.71|635.87|633.47|636.11|633.71|635.87|633.47|0
1647536020000|2022-03-17 16:53:40|635.63|633.23|636.23|633.83|636.23|633.83|635.63|633.23|0
1647536030000|2022-03-17 16:53:50|636.59|634.19|637.06|634.66|637.06|634.66|636.59|634.19|0
1647536040000|2022-03-17 16:54:00|637.54|635.14|637.67|635.27|637.67|635.27|637.54|635.14|0
1647536050000|2022-03-17 16:54:10|637.3|634.9|637.54|635.14|637.54|635.14|637.06|634.66|0
1647536060000|2022-03-17 16:54:20|637.3|634.9|638.02|635.62|638.02|635.62|637.3|634.9|0
1647536070000|2022-03-17 16:54:30|637.3|634.9|636.83|634.43|637.3|634.9|636.83|634.43|0
1647536080000|2022-03-17 16:54:40|636.59|634.19|636.35|633.95|636.59|634.19|636.35|633.95|0
1647536090000|2022-03-17 16:54:50|636.47|634.07|636.35|633.95|636.47|634.07|636.35|633.95|0
1647536100000|2022-03-17 16:55:00|636.47|634.07|635.99|633.59|636.47|634.07|635.99|633.59|0
1647536110000|2022-03-17 16:55:10|636.11|633.71|635.39|632.99|636.35|633.95|635.39|632.99|0
1647536120000|2022-03-17 16:55:20|635.51|633.11|636.11|633.71|636.11|633.71|635.51|633.11|0
1647536130000|2022-03-17 16:55:30|636.59|634.19|635.87|633.47|636.59|634.19|635.87|633.47|0
1647536140000|2022-03-17 16:55:40|635.63|633.23|636.11|633.71|636.11|633.71|635.63|633.23|0
1647536150000|2022-03-17 16:55:50|635.63|633.23|634.91|632.51|635.63|633.23|634.91|632.51|0
1647536160000|2022-03-17 16:56:00|635.39|632.99|635.39|632.99|635.87|633.47|635.39|632.99|0
1647536170000|2022-03-17 16:56:10|635.63|633.23|635.15|632.75|635.63|633.23|635.15|632.75|0
1647536180000|2022-03-17 16:56:20|635.39|632.99|634.91|632.51|635.39|632.99|634.91|632.51|0
1647536190000|2022-03-17 16:56:30|635.04|632.64|635.39|632.99|635.39|632.99|635.04|632.64|0
1647536200000|2022-03-17 16:56:40|635.63|633.23|635.39|632.99|635.63|633.23|635.39|632.99|0
1647536210000|2022-03-17 16:56:50|635.87|633.47|636.95|634.55|636.95|634.55|635.87|633.47|0
1647536220000|2022-03-17 16:57:00|636.82|634.42|637.3|634.9|637.3|634.9|636.59|634.19|0
1647536230000|2022-03-17 16:57:10|637.06|634.66|636.59|634.19|637.06|634.66|636.59|634.19|0
1647536240000|2022-03-17 16:57:20|636.71|634.31|636.35|633.95|636.71|634.31|636.35|633.95|0
1647536250000|2022-03-17 16:57:30|636.11|633.71|635.87|633.47|636.11|633.71|635.63|633.23|0
1647536260000|2022-03-17 16:57:40|635.39|632.99|635.87|633.47|635.87|633.47|635.39|632.99|0
1647536270000|2022-03-17 16:57:50|635.63|633.23|636.11|633.71|636.11|633.71|635.63|633.23|0
1647536280000|2022-03-17 16:58:00|635.63|633.23|635.87|633.47|635.87|633.47|635.39|632.99|0
1647536290000|2022-03-17 16:58:10|636.11|633.71|635.63|633.23|636.11|633.71|635.63|633.23|0
1647536300000|2022-03-17 16:58:20|635.39|632.99|635.63|633.23|635.63|633.23|635.39|632.99|0
1647536310000|2022-03-17 16:58:30|635.28|632.88|635.39|632.99|635.39|632.99|635.28|632.88|0
1647536320000|2022-03-17 16:58:40|635.51|633.11|635.63|633.23|635.87|633.47|635.51|633.11|0
1647536330000|2022-03-17 16:58:50|635.87|633.47|636.35|633.95|636.35|633.95|635.87|633.47|0
1647536340000|2022-03-17 16:59:00|636.11|633.71|635.39|632.99|636.11|633.71|635.39|632.99|0
1647536350000|2022-03-17 16:59:10|634.91|632.51|634.91|632.51|635.15|632.75|634.91|632.51|0
1647536360000|2022-03-17 16:59:20|634.8|632.4|633.96|631.56|634.8|632.4|633.72|631.32|0
1647536370000|2022-03-17 16:59:30|634.19|631.79|634.67|632.27|634.67|632.27|634.08|631.68|0
1647536380000|2022-03-17 16:59:40|634.91|632.51|634.91|632.51|634.91|632.51|634.8|632.4|0
1647536390000|2022-03-17 16:59:50|635.15|632.75|634.91|632.51|635.39|632.99|634.91|632.51|0
1647536400000|2022-03-17 17:00:00|635.04|632.64|635.63|633.23|635.87|633.47|634.91|632.51|0
1647536410000|2022-03-17 17:00:10|635.39|632.99|635.04|632.64|635.39|632.99|634.91|632.51|0
1647536420000|2022-03-17 17:00:20|634.91|632.51|635.15|632.75|635.27|632.87|634.91|632.51|0
1647536430000|2022-03-17 17:00:30|634.91|632.51|634.91|632.51|635.04|632.64|634.67|632.27|0
1647536440000|2022-03-17 17:00:40|635.15|632.75|636.35|633.95|636.35|633.95|635.15|632.75|0
1647536450000|2022-03-17 17:00:50|636.59|634.19|636.35|633.95|636.59|634.19|636.35|633.95|0
1647536460000|2022-03-17 17:01:00|637.06|634.66|636.82|634.42|637.06|634.66|636.35|633.95|0
1647536470000|2022-03-17 17:01:10|636.59|634.19|637.43|635.03|637.43|635.03|636.59|634.19|0
1647536480000|2022-03-17 17:01:20|637.78|635.38|637.78|635.38|638.02|635.62|637.78|635.38|0
1647536490000|2022-03-17 17:01:30|638.02|635.62|638.15|635.75|638.5|636.1|638.02|635.62|0
1647536500000|2022-03-17 17:01:40|637.78|635.38|637.67|635.27|637.78|635.38|637.67|635.27|0
1647536510000|2022-03-17 17:01:50|637.78|635.38|637.3|634.9|637.78|635.38|637.3|634.9|0
1647536520000|2022-03-17 17:02:00|637.43|635.03|638.26|635.86|638.26|635.86|637.43|635.03|0
1647536530000|2022-03-17 17:02:10|638.5|636.1|638.98|636.58|638.98|636.58|638.26|635.86|0
1647536540000|2022-03-17 17:02:20|638.74|636.34|639.46|637.06|639.46|637.06|638.74|636.34|0
1647536550000|2022-03-17 17:02:30|639.22|636.82|638.5|636.1|639.22|636.82|638.26|635.86|0
1647536560000|2022-03-17 17:02:40|638.62|636.22|637.78|635.38|638.74|636.34|637.78|635.38|0
1647536570000|2022-03-17 17:02:50|638.02|635.62|637.54|635.14|638.02|635.62|637.54|635.14|0
1647536580000|2022-03-17 17:03:00|637.43|635.03|637.54|635.14|637.54|635.14|637.3|634.9|0
1647536590000|2022-03-17 17:03:10|637.3|634.9|637.43|635.03|637.43|635.03|637.3|634.9|0
1647536600000|2022-03-17 17:03:20|637.67|635.27|638.02|635.62|638.02|635.62|637.54|635.14|0
1647536610000|2022-03-17 17:03:30|637.78|635.38|638.26|635.86|638.26|635.86|637.78|635.38|0
1647536620000|2022-03-17 17:03:40|638.5|636.1|638.02|635.62|638.5|636.1|638.02|635.62|0
1647536630000|2022-03-17 17:03:50|637.54|635.14|637.78|635.38|637.91|635.51|637.54|635.14|0
1647536640000|2022-03-17 17:04:00|637.54|635.14|636.95|634.55|637.54|635.14|636.95|634.55|0
1647536650000|2022-03-17 17:04:10|636.82|634.42|636.71|634.31|637.06|634.66|636.71|634.31|0
1647536660000|2022-03-17 17:04:20|636.82|634.42|637.06|634.66|637.3|634.9|636.82|634.42|0
1647536670000|2022-03-17 17:04:30|636.82|634.42|636.82|634.42|636.82|634.42|636.82|634.42|0
1647536680000|2022-03-17 17:04:40|637.3|634.9|636.11|633.71|637.3|634.9|636.11|633.71|0
1647536690000|2022-03-17 17:04:50|635.87|633.47|635.63|633.23|635.87|633.47|635.63|633.23|0
1647536700000|2022-03-17 17:05:00|635.15|632.75|634.43|632.03|635.39|632.99|634.43|632.03|0
1647536710000|2022-03-17 17:05:10|634.91|632.51|634.43|632.03|634.91|632.51|634.43|632.03|0
1647536720000|2022-03-17 17:05:20|634.19|631.79|633.95|631.55|634.19|631.79|633.95|631.55|0
1647536730000|2022-03-17 17:05:30|634.67|632.27|635.15|632.75|635.15|632.75|634.67|632.27|0
1647536740000|2022-03-17 17:05:40|634.91|632.51|634.67|632.27|634.91|632.51|634.43|632.03|0
1647536750000|2022-03-17 17:05:50|634.56|632.16|635.27|632.87|635.27|632.87|634.56|632.16|0
1647536760000|2022-03-17 17:06:00|635.63|633.23|636.11|633.71|636.11|633.71|635.39|632.99|0
1647536770000|2022-03-17 17:06:10|635.87|633.47|637.3|634.9|637.3|634.9|635.87|633.47|0
1647536780000|2022-03-17 17:06:20|637.06|634.66|637.54|635.14|637.54|635.14|637.06|634.66|0
1647536790000|2022-03-17 17:06:30|637.3|634.9|637.67|635.27|637.78|635.38|637.3|634.9|0
1647536800000|2022-03-17 17:06:40|637.43|635.03|636.82|634.42|637.43|635.03|636.82|634.42|0
1647536810000|2022-03-17 17:06:50|636.71|634.31|636.82|634.42|636.82|634.42|636.71|634.31|0
1647536820000|2022-03-17 17:07:00|636.58|634.18|636.82|634.42|636.82|634.42|636.58|634.18|0
1647536830000|2022-03-17 17:07:10|637.3|634.9|637.78|635.38|637.78|635.38|637.3|634.9|0
1647536840000|2022-03-17 17:07:20|637.91|635.51|637.3|634.9|637.91|635.51|637.3|634.9|0
1647536850000|2022-03-17 17:07:30|637.06|634.66|636.35|633.95|637.3|634.9|636.35|633.95|0
1647536860000|2022-03-17 17:07:40|636.58|634.18|637.3|634.9|637.3|634.9|636.35|633.95|0
1647536870000|2022-03-17 17:07:50|637.06|634.66|636.95|634.55|637.3|634.9|636.95|634.55|0
1647536880000|2022-03-17 17:08:00|636.58|634.18|636.35|633.95|636.58|634.18|636.35|633.95|0
1647536890000|2022-03-17 17:08:10|636.58|634.18|637.06|634.66|637.06|634.66|636.58|634.18|0
1647536900000|2022-03-17 17:08:20|636.71|634.31|636.58|634.18|637.3|634.9|636.58|634.18|0
1647536910000|2022-03-17 17:08:30|636.82|634.42|636.82|634.42|636.82|634.42|636.82|634.42|0
1647536920000|2022-03-17 17:08:40|636.58|634.18|635.63|633.23|636.58|634.18|635.63|633.23|0
1647536930000|2022-03-17 17:08:50|635.87|633.47|635.87|633.47|636.11|633.71|635.87|633.47|0
1647536940000|2022-03-17 17:09:00|635.99|633.59|636.35|633.95|636.35|633.95|635.63|633.23|0
1647536950000|2022-03-17 17:09:10|636.58|634.18|636.58|634.18|636.58|634.18|636.58|634.18|0
1647536960000|2022-03-17 17:09:20|637.54|635.14|637.3|634.9|637.54|635.14|637.3|634.9|0
1647536970000|2022-03-17 17:09:30|636.82|634.42|636.35|633.95|636.82|634.42|636.35|633.95|0
1647536980000|2022-03-17 17:09:40|637.06|634.66|637.3|634.9|637.3|634.9|637.06|634.66|0
1647536990000|2022-03-17 17:09:50|637.54|635.14|637.3|634.9|637.54|635.14|637.3|634.9|0
1647537000000|2022-03-17 17:10:00|637.54|635.14|637.19|634.79|637.78|635.38|637.19|634.79|0
1647537010000|2022-03-17 17:10:10|637.54|635.14|637.67|635.27|637.67|635.27|637.54|635.14|0
1647537020000|2022-03-17 17:10:20|637.78|635.38|638.02|635.62|638.26|635.86|637.78|635.38|0
1647537030000|2022-03-17 17:10:30|638.38|635.98|637.3|634.9|638.38|635.98|637.06|634.66|0
1647537040000|2022-03-17 17:10:40|637.43|635.03|637.78|635.38|637.78|635.38|637.43|635.03|0
1647537050000|2022-03-17 17:10:50|637.54|635.14|637.06|634.66|637.54|635.14|637.06|634.66|0
1647537060000|2022-03-17 17:11:00|637.19|634.79|636.58|634.18|637.19|634.79|636.47|634.07|0
1647537070000|2022-03-17 17:11:10|636.34|633.94|636.23|633.83|636.34|633.94|636.11|633.71|0
1647537080000|2022-03-17 17:11:20|635.87|633.47|635.39|632.99|636.11|633.71|635.39|632.99|0
1647537090000|2022-03-17 17:11:30|635.63|633.23|635.75|633.35|635.75|633.35|635.63|633.23|0
1647537100000|2022-03-17 17:11:40|635.63|633.23|636.82|634.42|636.82|634.42|635.51|633.11|0
1647537110000|2022-03-17 17:11:50|636.95|634.55|636.82|634.42|637.06|634.66|636.58|634.18|0
1647537120000|2022-03-17 17:12:00|637.3|634.9|636.82|634.42|637.3|634.9|636.82|634.42|0
1647537130000|2022-03-17 17:12:10|636.47|634.07|636.58|634.18|636.58|634.18|636.34|633.94|0
1647537140000|2022-03-17 17:12:20|636.82|634.42|636.82|634.42|636.82|634.42|636.58|634.18|0
1647537150000|2022-03-17 17:12:30|637.3|634.9|637.54|635.14|638.02|635.62|637.19|634.79|0
1647537160000|2022-03-17 17:12:40|637.78|635.38|637.78|635.38|637.78|635.38|637.78|635.38|0
1647537170000|2022-03-17 17:12:50|637.9|635.5|638.02|635.62|638.02|635.62|637.78|635.38|0
1647537180000|2022-03-17 17:13:00|638.26|635.86|638.5|636.1|638.5|636.1|638.26|635.86|0
1647537190000|2022-03-17 17:13:10|638.74|636.34|639.22|636.82|639.34|636.94|638.74|636.34|0
1647537200000|2022-03-17 17:13:20|639.69|637.29|640.89|638.49|640.89|638.49|639.69|637.29|0
1647537210000|2022-03-17 17:13:30|640.65|638.25|640.78|638.38|641.13|638.73|640.65|638.25|0
1647537220000|2022-03-17 17:13:40|641.02|638.62|640.89|638.49|641.02|638.62|640.65|638.25|0
1647537230000|2022-03-17 17:13:50|640.65|638.25|640.3|637.9|640.65|638.25|640.3|637.9|0
1647537240000|2022-03-17 17:14:00|640.17|637.77|639.22|636.82|640.17|637.77|639.22|636.82|0
1647537250000|2022-03-17 17:14:10|639.69|637.29|639.46|637.06|639.69|637.29|639.22|636.82|0
1647537260000|2022-03-17 17:14:20|639.69|637.29|640.54|638.14|640.54|638.14|639.69|637.29|0
1647537270000|2022-03-17 17:14:30|641.37|638.97|640.17|637.77|641.37|638.97|640.17|637.77|0
1647537280000|2022-03-17 17:14:40|640.41|638.01|640.17|637.77|640.41|638.01|639.93|637.53|0
1647537290000|2022-03-17 17:14:50|640.3|637.9|640.41|638.01|640.41|638.01|640.3|637.9|0
1647537300000|2022-03-17 17:15:00|639.93|637.53|639.22|636.82|640.17|637.77|639.22|636.82|0
1647537310000|2022-03-17 17:15:10|639.46|637.06|640.41|638.01|640.41|638.01|639.46|637.06|0
1647537320000|2022-03-17 17:15:20|640.65|638.25|640.89|638.49|640.89|638.49|640.3|637.9|0
1647537330000|2022-03-17 17:15:30|640.78|638.38|641.61|639.21|642.09|639.69|640.78|638.38|0
1647537340000|2022-03-17 17:15:40|641.73|639.33|641.73|639.33|641.73|639.33|641.73|639.33|0
1647537350000|2022-03-17 17:15:50|641.85|639.45|640.89|638.49|641.85|639.45|640.89|638.49|0
1647537360000|2022-03-17 17:16:00|641.37|638.97|641.61|639.21|641.85|639.45|641.37|638.97|0
1647537370000|2022-03-17 17:16:10|641.37|638.97|641.61|639.21|641.61|639.21|641.37|638.97|0
1647537380000|2022-03-17 17:16:20|641.13|638.73|640.41|638.01|641.26|638.86|640.3|637.9|0
1647537390000|2022-03-17 17:16:30|640.65|638.25|640.54|638.14|640.65|638.25|640.54|638.14|0
1647537400000|2022-03-17 17:16:40|640.3|637.9|640.41|638.01|640.65|638.25|640.3|637.9|0
1647537410000|2022-03-17 17:16:50|640.65|638.25|640.17|637.77|640.65|638.25|640.17|637.77|0
1647537420000|2022-03-17 17:17:00|639.93|637.53|640.17|637.77|640.17|637.77|639.69|637.29|0
1647537430000|2022-03-17 17:17:10|639.45|637.05|638.98|636.58|639.45|637.05|638.74|636.34|0
1647537440000|2022-03-17 17:17:20|639.22|636.82|638.5|636.1|639.22|636.82|638.5|636.1|0
1647537450000|2022-03-17 17:17:30|638.74|636.34|638.98|636.58|638.98|636.58|638.74|636.34|0
1647537460000|2022-03-17 17:17:40|639.22|636.82|638.98|636.58|639.45|637.05|638.98|636.58|0
1647537470000|2022-03-17 17:17:50|639.45|637.05|639.45|637.05|639.45|637.05|639.34|636.94|0
1647537480000|2022-03-17 17:18:00|639.22|636.82|638.74|636.34|639.22|636.82|638.74|636.34|0
1647537490000|2022-03-17 17:18:10|638.5|636.1|638.5|636.1|638.74|636.34|638.5|636.1|0
1647537500000|2022-03-17 17:18:20|638.02|635.62|637.54|635.14|638.02|635.62|637.54|635.14|0
1647537510000|2022-03-17 17:18:30|637.3|634.9|637.3|634.9|637.78|635.38|637.3|634.9|0
1647537520000|2022-03-17 17:18:40|637.43|635.03|637.3|634.9|637.43|635.03|637.06|634.66|0
1647537530000|2022-03-17 17:18:50|637.54|635.14|637.19|634.79|637.54|635.14|637.19|634.79|0
1647537540000|2022-03-17 17:19:00|637.3|634.9|637.78|635.38|637.78|635.38|637.3|634.9|0
1647537550000|2022-03-17 17:19:10|637.54|635.14|637.3|634.9|637.78|635.38|637.3|634.9|0
1647537560000|2022-03-17 17:19:20|637.54|635.14|637.54|635.14|637.54|635.14|637.3|634.9|0
1647537570000|2022-03-17 17:19:30|637.43|635.03|637.06|634.66|637.43|635.03|637.06|634.66|0
1647537580000|2022-03-17 17:19:40|636.95|634.55|636.23|633.83|636.95|634.55|636.1|633.7|0
1647537590000|2022-03-17 17:19:50|636.58|634.18|636.34|633.94|636.58|634.18|636.34|633.94|0
1647537600000|2022-03-17 17:20:00|636.1|633.7|636.82|634.42|637.06|634.66|636.1|633.7|0
1647537610000|2022-03-17 17:20:10|637.06|634.66|636.58|634.18|637.06|634.66|636.58|634.18|0
1647537620000|2022-03-17 17:20:20|636.34|633.94|636.58|634.18|636.58|634.18|636.34|633.94|0
1647537630000|2022-03-17 17:20:30|636.34|633.94|636.34|633.94|636.34|633.94|636.34|633.94|0
1647537640000|2022-03-17 17:20:40|636.1|633.7|635.87|633.47|636.34|633.94|635.87|633.47|0
1647537650000|2022-03-17 17:20:50|635.39|632.99|634.43|632.03|635.39|632.99|634.43|632.03|0
1647537660000|2022-03-17 17:21:00|633.95|631.55|633.95|631.55|633.95|631.55|633.71|631.31|0
1647537670000|2022-03-17 17:21:10|633.71|631.31|634.43|632.03|634.43|632.03|633.71|631.31|0
1647537680000|2022-03-17 17:21:20|634.19|631.79|634.43|632.03|634.43|632.03|634.19|631.79|0
1647537690000|2022-03-17 17:21:30|634.19|631.79|634.19|631.79|634.19|631.79|633.95|631.55|0
1647537700000|2022-03-17 17:21:40|634.43|632.03|633.95|631.55|634.43|632.03|633.95|631.55|0
1647537710000|2022-03-17 17:21:50|634.19|631.79|633.95|631.55|634.19|631.79|633.95|631.55|0
1647537720000|2022-03-17 17:22:00|633.71|631.31|633.71|631.31|633.71|631.31|633.71|631.31|0
1647537730000|2022-03-17 17:22:10|633.95|631.55|633.47|631.07|633.95|631.55|633.47|631.07|0
1647537740000|2022-03-17 17:22:20|632.76|630.36|632.52|630.12|632.76|630.36|632.52|630.12|0
1647537750000|2022-03-17 17:22:30|632.76|630.36|632.76|630.36|632.76|630.36|632.76|630.36|0
1647537760000|2022-03-17 17:22:40|632.52|630.12|632.28|629.88|632.64|630.24|632.28|629.88|0
1647537770000|2022-03-17 17:22:50|632.52|630.12|632.52|630.12|632.52|630.12|632.28|629.88|0
1647537780000|2022-03-17 17:23:00|632.76|630.36|633.71|631.31|633.71|631.31|632.76|630.36|0
1647537790000|2022-03-17 17:23:10|633.6|631.2|633.47|631.07|633.71|631.31|633.47|631.07|0
1647537800000|2022-03-17 17:23:20|633.71|631.31|633.71|631.31|633.71|631.31|633.71|631.31|0
1647537810000|2022-03-17 17:23:30|633.47|631.07|633.95|631.55|633.95|631.55|633.47|631.07|0
1647537820000|2022-03-17 17:23:40|634.19|631.79|634.43|632.03|634.91|632.51|634.19|631.79|0
1647537830000|2022-03-17 17:23:50|634.19|631.79|633.71|631.31|634.19|631.79|633.71|631.31|0
1647537840000|2022-03-17 17:24:00|633.36|630.96|633|630.6|633.36|630.96|632.76|630.36|0
1647537850000|2022-03-17 17:24:10|633.24|630.84|633.24|630.84|633.47|631.07|633.24|630.84|0
1647537860000|2022-03-17 17:24:20|632.76|630.36|632.52|630.12|632.76|630.36|632.28|629.88|0
1647537870000|2022-03-17 17:24:30|632.76|630.36|632.28|629.88|632.76|630.36|632.28|629.88|0
1647537880000|2022-03-17 17:24:40|632.52|630.12|633|630.6|633|630.6|632.28|629.88|0
1647537890000|2022-03-17 17:24:50|632.52|630.12|632.76|630.36|633|630.6|632.52|630.12|0
1647537900000|2022-03-17 17:25:00|632.4|630|632.52|630.12|632.52|630.12|632.28|629.88|0
1647537910000|2022-03-17 17:25:10|633|630.6|632.88|630.48|633|630.6|632.76|630.36|0
1647537920000|2022-03-17 17:25:20|632.76|630.36|632.76|630.36|632.76|630.36|632.76|630.36|0
1647537930000|2022-03-17 17:25:30|633|630.6|633.24|630.84|633.24|630.84|633|630.6|0
1647537940000|2022-03-17 17:25:40|633|630.6|632.28|629.88|633|630.6|632.28|629.88|0
1647537950000|2022-03-17 17:25:50|633|630.6|632.52|630.12|633|630.6|632.52|630.12|0
1647537960000|2022-03-17 17:26:00|632.28|629.88|631.32|628.92|632.28|629.88|631.32|628.92|0
1647537970000|2022-03-17 17:26:10|631.56|629.16|631.09|628.69|631.56|629.16|631.09|628.69|0
1647537980000|2022-03-17 17:26:20|630.85|628.45|630.61|628.21|630.85|628.45|630.37|627.97|0
1647537990000|2022-03-17 17:26:30|630.37|627.97|630.37|627.97|630.37|627.97|630.13|627.73|0
1647538000000|2022-03-17 17:26:40|630.25|627.85|629.41|627.01|630.25|627.85|629.41|627.01|0
1647538010000|2022-03-17 17:26:50|628.94|626.54|628.94|626.54|629.18|626.78|628.7|626.3|0
1647538020000|2022-03-17 17:27:00|628.22|625.82|627.74|625.34|628.22|625.82|627.51|625.11|0
1647538030000|2022-03-17 17:27:10|627.03|624.63|627.51|625.11|627.74|625.34|627.03|624.63|0
1647538040000|2022-03-17 17:27:20|627.63|625.23|628.22|625.82|628.22|625.82|627.63|625.23|0
1647538050000|2022-03-17 17:27:30|628.35|625.95|628.35|625.95|628.35|625.95|628.35|625.95|0
1647538060000|2022-03-17 17:27:40|628.46|626.06|628.58|626.18|628.7|626.3|628.46|626.06|0
1647538070000|2022-03-17 17:27:50|628.46|626.06|628.46|626.06|628.46|626.06|628.46|626.06|0
1647538080000|2022-03-17 17:28:00|628.22|625.82|627.51|625.11|628.46|626.06|627.51|625.11|0
1647538090000|2022-03-17 17:28:10|627.03|624.63|627.51|625.11|627.51|625.11|627.03|624.63|0
1647538100000|2022-03-17 17:28:20|627.27|624.87|627.27|624.87|627.51|625.11|627.27|624.87|0
1647538110000|2022-03-17 17:28:30|627.03|624.63|625.84|623.44|627.03|624.63|625.84|623.44|0
1647538120000|2022-03-17 17:28:40|626.31|623.91|626.55|624.15|626.55|624.15|626.31|623.91|0
1647538130000|2022-03-17 17:28:50|626.79|624.39|626.55|624.15|626.79|624.39|626.55|624.15|0
1647538140000|2022-03-17 17:29:00|626.31|623.91|626.2|623.8|626.31|623.91|626.2|623.8|0
1647538150000|2022-03-17 17:29:10|625.84|623.44|626.31|623.91|626.31|623.91|625.84|623.44|0
1647538160000|2022-03-17 17:29:20|626.55|624.15|626.31|623.91|626.55|624.15|626.31|623.91|0
1647538170000|2022-03-17 17:29:30|625.84|623.44|626.07|623.67|626.07|623.67|625.84|623.44|0
1647538190000|2022-03-17 17:29:50|626.31|623.91|626.07|623.67|626.31|623.91|626.07|623.67|0
1647538200000|2022-03-17 17:30:00|625.84|623.44|625.6|623.2|625.84|623.44|625.6|623.2|0
1647538210000|2022-03-17 17:30:10|625.84|623.44|626.07|623.67|626.55|624.15|625.84|623.44|0
1647538220000|2022-03-17 17:30:20|625.96|623.56|626.55|624.15|626.79|624.39|625.96|623.56|0
1647538230000|2022-03-17 17:30:30|626.07|623.67|626.44|624.04|626.55|624.15|626.07|623.67|0
1647538240000|2022-03-17 17:30:40|626.31|623.91|625.84|623.44|626.31|623.91|625.84|623.44|0
1647538250000|2022-03-17 17:30:50|625.6|623.2|625.12|622.72|625.6|623.2|625.12|622.72|0
1647538270000|2022-03-17 17:31:10|624.88|622.48|625.84|623.44|625.84|623.44|624.88|622.48|0
1647538280000|2022-03-17 17:31:20|625.72|623.32|625.84|623.44|626.07|623.67|625.72|623.32|0
1647538290000|2022-03-17 17:31:30|626.07|623.67|626.31|623.91|626.31|623.91|626.07|623.67|0
1647538300000|2022-03-17 17:31:40|626.2|623.8|626.55|624.15|626.55|624.15|626.2|623.8|0
1647538310000|2022-03-17 17:31:50|626.79|624.39|627.27|624.87|627.27|624.87|626.79|624.39|0
1647538320000|2022-03-17 17:32:00|627.03|624.63|626.79|624.39|627.03|624.63|626.79|624.39|0
1647538330000|2022-03-17 17:32:10|627.03|624.63|626.55|624.15|627.03|624.63|626.55|624.15|0
1647538340000|2022-03-17 17:32:20|626.31|623.91|626.07|623.67|626.31|623.91|625.84|623.44|0
1647538350000|2022-03-17 17:32:30|626.31|623.91|626.31|623.91|626.31|623.91|626.07|623.67|0
1647538360000|2022-03-17 17:32:40|626.55|624.15|626.07|623.67|626.55|624.15|626.07|623.67|0
1647538370000|2022-03-17 17:32:50|625.84|623.44|626.07|623.67|626.07|623.67|624.88|622.48|0
1647538380000|2022-03-17 17:33:00|626.55|624.15|626.79|624.39|626.79|624.39|626.55|624.15|0
1647538390000|2022-03-17 17:33:10|626.55|624.15|625.36|622.96|626.55|624.15|625.36|622.96|0
1647538400000|2022-03-17 17:33:20|625.6|623.2|624.88|622.48|625.6|623.2|624.88|622.48|0
1647538410000|2022-03-17 17:33:30|625.12|622.72|625.36|622.96|625.36|622.96|625.12|622.72|0
1647538420000|2022-03-17 17:33:40|625.12|622.72|625.12|622.72|625.12|622.72|624.88|622.48|0
1647538430000|2022-03-17 17:33:50|625.36|622.96|625.36|622.96|625.36|622.96|625.12|622.72|0
1647538440000|2022-03-17 17:34:00|625.12|622.72|625.36|622.96|625.36|622.96|625.12|622.72|0
1647538450000|2022-03-17 17:34:10|625.24|622.84|625.6|623.2|625.84|623.44|625.24|622.84|0
1647538460000|2022-03-17 17:34:20|625.72|623.32|626.07|623.67|626.07|623.67|625.72|623.32|0
1647538470000|2022-03-17 17:34:30|625.48|623.08|625.6|623.2|625.6|623.2|625.36|622.96|0
1647538480000|2022-03-17 17:34:40|625.84|623.44|625.84|623.44|625.84|623.44|625.6|623.2|0
1647538490000|2022-03-17 17:34:50|625.6|623.2|625.96|623.56|625.96|623.56|625.6|623.2|0
1647538500000|2022-03-17 17:35:00|626.07|623.67|625.84|623.44|626.07|623.67|625.6|623.2|0
1647538510000|2022-03-17 17:35:10|625.6|623.2|625.84|623.44|626.07|623.67|625.6|623.2|0
1647538520000|2022-03-17 17:35:20|626.07|623.67|626.07|623.67|626.07|623.67|626.07|623.67|0
1647538530000|2022-03-17 17:35:30|626.2|623.8|625.84|623.44|626.31|623.91|625.84|623.44|0
1647538540000|2022-03-17 17:35:40|625.72|623.32|625.6|623.2|625.72|623.32|625.6|623.2|0
1647538550000|2022-03-17 17:35:50|625.36|622.96|625.72|623.32|625.84|623.44|625.36|622.96|0
1647538560000|2022-03-17 17:36:00|625.36|622.96|625.6|623.2|625.84|623.44|625.36|622.96|0
1647538570000|2022-03-17 17:36:10|625.36|622.96|625.84|623.44|625.84|623.44|625.36|622.96|0
1647538580000|2022-03-17 17:36:20|626.07|623.67|625.84|623.44|626.31|623.91|625.84|623.44|0
1647538590000|2022-03-17 17:36:30|625.6|623.2|625.84|623.44|625.84|623.44|625.6|623.2|0
1647538600000|2022-03-17 17:36:40|625.83|623.43|625.72|623.32|626.07|623.67|625.72|623.32|0
1647538610000|2022-03-17 17:36:50|625.83|623.43|626.07|623.67|626.07|623.67|625.83|623.43|0
1647538620000|2022-03-17 17:37:00|625.6|623.2|625.24|622.84|625.83|623.43|625.24|622.84|0
1647538630000|2022-03-17 17:37:10|625.12|622.72|626.44|624.04|626.79|624.39|625.12|622.72|0
1647538640000|2022-03-17 17:37:20|626.79|624.39|626.55|624.15|627.03|624.63|626.55|624.15|0
1647538650000|2022-03-17 17:37:30|626.79|624.39|626.79|624.39|626.79|624.39|626.55|624.15|0
1647538660000|2022-03-17 17:37:40|626.91|624.51|626.79|624.39|626.91|624.51|626.79|624.39|0
1647538670000|2022-03-17 17:37:50|626.55|624.15|626.55|624.15|626.55|624.15|626.31|623.91|0
1647538680000|2022-03-17 17:38:00|626.79|624.39|627.27|624.87|627.27|624.87|626.79|624.39|0
1647538690000|2022-03-17 17:38:10|627.03|624.63|625.6|623.2|627.03|624.63|625.6|623.2|0
1647538700000|2022-03-17 17:38:20|626.07|623.67|627.03|624.63|627.03|624.63|626.07|623.67|0
1647538710000|2022-03-17 17:38:30|626.79|624.39|626.55|624.15|627.03|624.63|626.55|624.15|0
1647538720000|2022-03-17 17:38:40|627.03|624.63|627.03|624.63|627.27|624.87|627.03|624.63|0
1647538730000|2022-03-17 17:38:50|626.79|624.39|626.55|624.15|627.03|624.63|626.55|624.15|0
1647538740000|2022-03-17 17:39:00|626.79|624.39|626.55|624.15|626.79|624.39|626.55|624.15|0
1647538750000|2022-03-17 17:39:10|627.03|624.63|626.31|623.91|627.03|624.63|626.31|623.91|0
1647538760000|2022-03-17 17:39:20|625.83|623.43|625.72|623.32|625.83|623.43|625.72|623.32|0
1647538770000|2022-03-17 17:39:30|625.83|623.43|626.07|623.67|626.07|623.67|625.83|623.43|0
1647538780000|2022-03-17 17:39:40|625.83|623.43|625.83|623.43|626.07|623.67|625.83|623.43|0
1647538790000|2022-03-17 17:39:50|625.72|623.32|625.6|623.2|625.72|623.32|625.36|622.96|0
1647538800000|2022-03-17 17:40:00|625.83|623.43|625.36|622.96|625.83|623.43|625.36|622.96|0
1647538810000|2022-03-17 17:40:10|624.64|622.24|624.4|622|624.64|622.24|624.4|622|0
1647538820000|2022-03-17 17:40:20|624.17|621.77|623.81|621.41|624.17|621.77|623.81|621.41|0
1647538830000|2022-03-17 17:40:30|623.93|621.53|623.45|621.05|623.93|621.53|623.45|621.05|0
1647538840000|2022-03-17 17:40:40|622.97|620.57|622.5|620.1|622.97|620.57|622.5|620.1|0
1647538850000|2022-03-17 17:40:50|622.26|619.86|622.5|620.1|622.74|620.34|622.26|619.86|0
1647538860000|2022-03-17 17:41:00|622.38|619.98|622.26|619.86|622.38|619.98|622.02|619.62|0
1647538870000|2022-03-17 17:41:10|622.02|619.62|621.67|619.27|622.02|619.62|621.67|619.27|0
1647538880000|2022-03-17 17:41:20|621.43|619.03|621.31|618.91|621.43|619.03|621.07|618.67|0
1647538890000|2022-03-17 17:41:30|621.55|619.15|621.31|618.91|621.55|619.15|621.31|618.91|0
1647538900000|2022-03-17 17:41:40|621.07|618.67|621.19|618.79|621.19|618.79|621.07|618.67|0
1647538910000|2022-03-17 17:41:50|621.31|618.91|620.36|617.96|621.31|618.91|620.36|617.96|0
1647538920000|2022-03-17 17:42:00|620.24|617.84|620.48|618.08|620.59|618.19|620.24|617.84|0
1647538930000|2022-03-17 17:42:10|620.12|617.72|620.59|618.19|620.59|618.19|620.12|617.72|0
1647538940000|2022-03-17 17:42:20|620.36|617.96|620.12|617.72|620.36|617.96|620.12|617.72|0
1647538950000|2022-03-17 17:42:30|619.64|617.24|619.4|617|619.88|617.48|619.4|617|0
1647538960000|2022-03-17 17:42:40|619.64|617.24|619.4|617|619.64|617.24|619.4|617|0
1647538970000|2022-03-17 17:42:50|619.64|617.24|619.17|616.77|619.64|617.24|619.17|616.77|0
1647538980000|2022-03-17 17:43:00|619.4|617|619.17|616.77|619.88|617.48|619.17|616.77|0
1647538990000|2022-03-17 17:43:10|619.29|616.89|619.17|616.77|619.4|617|619.17|616.77|0
1647539000000|2022-03-17 17:43:20|619.4|617|619.17|616.77|619.4|617|619.17|616.77|0
1647539010000|2022-03-17 17:43:30|618.93|616.53|619.53|617.13|619.53|617.13|618.93|616.53|0
1647539020000|2022-03-17 17:43:40|619.4|617|619.17|616.77|619.4|617|619.17|616.77|0
1647539030000|2022-03-17 17:43:50|619.4|617|618.93|616.53|619.4|617|618.93|616.53|0
1647539040000|2022-03-17 17:44:00|619.17|616.77|619.4|617|619.64|617.24|619.17|616.77|0
1647539050000|2022-03-17 17:44:10|619.64|617.24|620.36|617.96|620.83|618.43|619.64|617.24|0
1647539060000|2022-03-17 17:44:20|620.12|617.72|620.36|617.96|620.36|617.96|620.12|617.72|0
1647539070000|2022-03-17 17:44:30|620.12|617.72|619.88|617.48|620.12|617.72|619.88|617.48|0
1647539080000|2022-03-17 17:44:40|619.77|617.37|619.88|617.48|619.88|617.48|619.77|617.37|0
1647539090000|2022-03-17 17:44:50|620.36|617.96|620.24|617.84|620.59|618.19|620.24|617.84|0
1647539100000|2022-03-17 17:45:00|619.88|617.48|620.24|617.84|620.24|617.84|619.88|617.48|0
1647539110000|2022-03-17 17:45:10|620.59|618.19|619.88|617.48|621.23|618.83|619.88|617.48|0
1647539120000|2022-03-17 17:45:20|620|617.6|620.12|617.72|620.12|617.72|620|617.6|0
1647539130000|2022-03-17 17:45:30|619.71|617.31|619.47|617.07|619.71|617.31|619.47|617.07|0
1647539140000|2022-03-17 17:45:40|619.23|616.83|619.71|617.31|619.71|617.31|619.23|616.83|0
1647539150000|2022-03-17 17:45:50|619.47|617.07|619.23|616.83|619.71|617.31|619.23|616.83|0
1647539160000|2022-03-17 17:46:00|619.47|617.07|619.23|616.83|619.47|617.07|619.23|616.83|0
1647539170000|2022-03-17 17:46:10|618.75|616.35|618.75|616.35|618.75|616.35|618.75|616.35|0
1647539180000|2022-03-17 17:46:20|619.23|616.83|618.99|616.59|619.23|616.83|618.51|616.11|0
1647539190000|2022-03-17 17:46:30|618.75|616.35|619.23|616.83|619.23|616.83|618.75|616.35|0
1647539200000|2022-03-17 17:46:40|619.11|616.71|618.75|616.35|619.23|616.83|618.75|616.35|0
1647539210000|2022-03-17 17:46:50|618.87|616.47|619.11|616.71|619.11|616.71|618.75|616.35|0
1647539220000|2022-03-17 17:47:00|618.99|616.59|618.51|616.11|619.23|616.83|618.51|616.11|0
1647539230000|2022-03-17 17:47:10|618.75|616.35|618.51|616.11|618.87|616.47|618.51|616.11|0
1647539240000|2022-03-17 17:47:20|618.16|615.76|618.27|615.87|618.51|616.11|618.16|615.76|0
1647539250000|2022-03-17 17:47:30|618.16|615.76|618.51|616.11|618.51|616.11|618.16|615.76|0
1647539260000|2022-03-17 17:47:40|618.27|615.87|618.51|616.11|618.51|616.11|618.27|615.87|0
1647539270000|2022-03-17 17:47:50|618.27|615.87|618.99|616.59|618.99|616.59|618.27|615.87|0
1647539280000|2022-03-17 17:48:00|619.23|616.83|618.75|616.35|619.47|617.07|618.75|616.35|0
1647539290000|2022-03-17 17:48:10|618.03|615.63|618.03|615.63|618.27|615.87|618.03|615.63|0
1647539300000|2022-03-17 17:48:20|617.79|615.39|618.16|615.76|618.16|615.76|617.79|615.39|0
1647539310000|2022-03-17 17:48:30|618.27|615.87|618.51|616.11|618.99|616.59|618.27|615.87|0
1647539320000|2022-03-17 17:48:40|618.4|616|618.75|616.35|618.75|616.35|618.27|615.87|0
1647539330000|2022-03-17 17:48:50|618.03|615.63|618.03|615.63|618.03|615.63|617.79|615.39|0
1647539340000|2022-03-17 17:49:00|617.79|615.39|617.79|615.39|618.03|615.63|617.79|615.39|0
1647539350000|2022-03-17 17:49:10|618.03|615.63|618.27|615.87|618.27|615.87|618.03|615.63|0
1647539360000|2022-03-17 17:49:20|618.16|615.76|617.79|615.39|618.16|615.76|617.79|615.39|0
1647539370000|2022-03-17 17:49:30|618.27|615.87|617.92|615.52|618.27|615.87|617.79|615.39|0
1647539380000|2022-03-17 17:49:40|617.55|615.15|617.68|615.28|617.68|615.28|617.31|614.91|0
1647539390000|2022-03-17 17:49:50|617.55|615.15|617.55|615.15|617.55|615.15|617.55|615.15|0
1647539400000|2022-03-17 17:50:00|617.31|614.91|617.55|615.15|617.55|615.15|617.31|614.91|0
1647539410000|2022-03-17 17:50:10|617.31|614.91|617.44|615.04|617.55|615.15|617.08|614.68|0
1647539420000|2022-03-17 17:50:20|617.79|615.39|617.31|614.91|618.03|615.63|617.31|614.91|0
1647539430000|2022-03-17 17:50:30|617.55|615.15|617.55|615.15|617.55|615.15|617.55|615.15|0
1647539440000|2022-03-17 17:50:40|617.31|614.91|617.08|614.68|617.31|614.91|617.08|614.68|0
1647539450000|2022-03-17 17:50:50|617.31|614.91|617.08|614.68|617.31|614.91|617.08|614.68|0
1647539460000|2022-03-17 17:51:00|616.84|614.44|616.6|614.2|616.84|614.44|616.36|613.96|0
1647539470000|2022-03-17 17:51:10|617.08|614.68|616.12|613.72|617.08|614.68|616.12|613.72|0
1647539480000|2022-03-17 17:51:20|616.6|614.2|615.88|613.48|616.6|614.2|615.88|613.48|0
1647539490000|2022-03-17 17:51:30|615.64|613.24|615.88|613.48|616.12|613.72|615.64|613.24|0
1647539500000|2022-03-17 17:51:40|615.77|613.37|615.88|613.48|615.88|613.48|615.77|613.37|0
1647539510000|2022-03-17 17:51:50|615.64|613.24|615.64|613.24|615.64|613.24|615.64|613.24|0
1647539520000|2022-03-17 17:52:00|614.93|612.53|614.93|612.53|614.93|612.53|614.81|612.41|0
1647539530000|2022-03-17 17:52:10|614.69|612.29|614.45|612.05|614.93|612.53|614.45|612.05|0
1647539540000|2022-03-17 17:52:20|614.69|612.29|614.21|611.81|614.69|612.29|614.21|611.81|0
1647539550000|2022-03-17 17:52:30|613.97|611.57|613.97|611.57|613.97|611.57|613.97|611.57|0
1647539560000|2022-03-17 17:52:40|614.45|612.05|614.69|612.29|614.69|612.29|614.33|611.93|0
1647539570000|2022-03-17 17:52:50|615.16|612.76|615.4|613|615.4|613|615.16|612.76|0
1647539580000|2022-03-17 17:53:00|615.16|612.76|615.64|613.24|615.64|613.24|615.16|612.76|0
1647539590000|2022-03-17 17:53:10|615.4|613|615.88|613.48|615.88|613.48|615.4|613|0
1647539600000|2022-03-17 17:53:20|616.12|613.72|616.6|614.2|616.6|614.2|616.12|613.72|0
1647539610000|2022-03-17 17:53:30|616.24|613.84|615.88|613.48|616.24|613.84|615.88|613.48|0
1647539620000|2022-03-17 17:53:40|616.12|613.72|616.36|613.96|616.36|613.96|616.12|613.72|0
1647539630000|2022-03-17 17:53:50|616|613.6|616.12|613.72|616.12|613.72|615.88|613.48|0
1647539640000|2022-03-17 17:54:00|616.36|613.96|615.88|613.48|616.36|613.96|615.88|613.48|0
1647539650000|2022-03-17 17:54:10|616.12|613.72|616.6|614.2|616.6|614.2|616.12|613.72|0
1647539660000|2022-03-17 17:54:20|616.36|613.96|616.6|614.2|616.6|614.2|616.36|613.96|0
1647539670000|2022-03-17 17:54:30|616.12|613.72|616.6|614.2|616.6|614.2|616.12|613.72|0
1647539680000|2022-03-17 17:54:40|616.36|613.96|616.12|613.72|616.36|613.96|616|613.6|0
1647539690000|2022-03-17 17:54:50|616.6|614.2|616.12|613.72|616.6|614.2|616.12|613.72|0
1647539700000|2022-03-17 17:55:00|615.64|613.24|616.12|613.72|616.48|614.08|615.64|613.24|0
1647539710000|2022-03-17 17:55:10|616.36|613.96|616.36|613.96|616.48|614.08|616.36|613.96|0
1647539720000|2022-03-17 17:55:20|616.48|614.08|616.36|613.96|616.48|614.08|616.36|613.96|0
1647539730000|2022-03-17 17:55:30|615.88|613.48|616.12|613.72|616.12|613.72|615.88|613.48|0
1647539740000|2022-03-17 17:55:40|615.88|613.48|615.64|613.24|615.88|613.48|615.64|613.24|0
1647539750000|2022-03-17 17:55:50|615.88|613.48|615.64|613.24|615.88|613.48|615.64|613.24|0
1647539760000|2022-03-17 17:56:00|615.4|613|615.64|613.24|615.64|613.24|614.92|612.52|0
1647539770000|2022-03-17 17:56:10|615.4|613|614.69|612.29|615.4|613|614.69|612.29|0
1647539780000|2022-03-17 17:56:20|614.92|612.52|614.92|612.52|614.92|612.52|614.69|612.29|0
1647539790000|2022-03-17 17:56:30|615.4|613|615.4|613|615.4|613|615.4|613|0
1647539800000|2022-03-17 17:56:40|614.92|612.52|615.64|613.24|615.64|613.24|614.92|612.52|0
1647539810000|2022-03-17 17:56:50|615.4|613|615.53|613.13|615.53|613.13|615.16|612.76|0
1647539820000|2022-03-17 17:57:00|615.64|613.24|615.64|613.24|615.88|613.48|615.64|613.24|0
1647539830000|2022-03-17 17:57:10|615.53|613.13|615.4|613|615.64|613.24|615.4|613|0
1647539840000|2022-03-17 17:57:20|615.16|612.76|615.16|612.76|615.16|612.76|615.16|612.76|0
1647539850000|2022-03-17 17:57:30|614.69|612.29|615.16|612.76|615.16|612.76|614.69|612.29|0
1647539860000|2022-03-17 17:57:40|615.4|613|615.64|613.24|615.64|613.24|615.16|612.76|0
1647539870000|2022-03-17 17:57:50|615.77|613.37|615.64|613.24|615.77|613.37|615.64|613.24|0
1647539880000|2022-03-17 17:58:00|615.4|613|614.69|612.29|615.4|613|614.69|612.29|0
1647539890000|2022-03-17 17:58:10|614.57|612.17|614.45|612.05|614.57|612.17|614.45|612.05|0
1647539900000|2022-03-17 17:58:20|614.92|612.52|615.4|613|615.4|613|614.92|612.52|0
1647539910000|2022-03-17 17:58:30|615.29|612.89|615.16|612.76|615.4|613|615.16|612.76|0
1647539920000|2022-03-17 17:58:40|614.92|612.52|614.92|612.52|614.92|612.52|614.81|612.41|0
1647539930000|2022-03-17 17:58:50|615.53|613.13|616.36|613.96|616.36|613.96|615.53|613.13|0
1647539940000|2022-03-17 17:59:00|616.12|613.72|616.3|613.9|616.3|613.9|616.12|613.72|0
1647539950000|2022-03-17 17:59:10|616.54|614.14|616.78|614.38|616.78|614.38|616.54|614.14|0
1647539960000|2022-03-17 17:59:20|616.9|614.5|616.78|614.38|616.9|614.5|616.78|614.38|0
1647539970000|2022-03-17 17:59:30|616.54|614.14|617.49|615.09|617.49|615.09|616.54|614.14|0
1647539980000|2022-03-17 17:59:40|617.73|615.33|618.21|615.81|618.21|615.81|617.73|615.33|0
1647539990000|2022-03-17 17:59:50|617.97|615.57|617.97|615.57|618.09|615.69|617.97|615.57|0
1647540000000|2022-03-17 18:00:00|618.09|615.69|617.73|615.33|618.45|616.05|617.73|615.33|0
1647540010000|2022-03-17 18:00:10|618.57|616.17|618.21|615.81|618.57|616.17|618.21|615.81|0
1647540020000|2022-03-17 18:00:20|617.97|615.57|617.97|615.57|618.21|615.81|617.97|615.57|0
1647540030000|2022-03-17 18:00:30|617.73|615.33|619.16|616.76|619.16|616.76|617.73|615.33|0
1647540040000|2022-03-17 18:00:40|618.92|616.52|619.4|617|619.4|617|618.92|616.52|0
1647540050000|2022-03-17 18:00:50|619.16|616.76|619.4|617|619.4|617|619.16|616.76|0
1647540060000|2022-03-17 18:01:00|619.88|617.48|619.16|616.76|619.88|617.48|619.16|616.76|0
1647540070000|2022-03-17 18:01:10|619.4|617|619.4|617|619.4|617|619.16|616.76|0
1647540080000|2022-03-17 18:01:20|619.64|617.24|619.88|617.48|619.88|617.48|619.52|617.12|0
1647540090000|2022-03-17 18:01:30|620.12|617.72|620.12|617.72|620.12|617.72|620.12|617.72|0
1647540100000|2022-03-17 18:01:40|619.64|617.24|619.4|617|619.64|617.24|619.4|617|0
1647540110000|2022-03-17 18:01:50|619.64|617.24|619.76|617.36|619.88|617.48|619.64|617.24|0
1647540120000|2022-03-17 18:02:00|619.88|617.48|620.12|617.72|620.83|618.43|619.88|617.48|0
1647540130000|2022-03-17 18:02:10|620.83|618.43|620.59|618.19|621.07|618.67|620.59|618.19|0
1647540140000|2022-03-17 18:02:20|620.83|618.43|621.07|618.67|621.07|618.67|620.59|618.19|0
1647540150000|2022-03-17 18:02:30|620.83|618.43|620.83|618.43|621.31|618.91|620.83|618.43|0
1647540160000|2022-03-17 18:02:40|621.07|618.67|620.59|618.19|621.07|618.67|620.59|618.19|0
1647540170000|2022-03-17 18:02:50|620.36|617.96|619.88|617.48|620.36|617.96|619.88|617.48|0
1647540180000|2022-03-17 18:03:00|619.64|617.24|620.12|617.72|620.12|617.72|619.64|617.24|0
1647540190000|2022-03-17 18:03:10|620.83|618.43|621.55|619.15|621.55|619.15|620.83|618.43|0
1647540200000|2022-03-17 18:03:20|622.03|619.63|622.03|619.63|622.26|619.86|622.03|619.63|0
1647540210000|2022-03-17 18:03:30|621.55|619.15|622.03|619.63|622.03|619.63|621.55|619.15|0
1647540220000|2022-03-17 18:03:40|621.79|619.39|621.79|619.39|622.03|619.63|621.79|619.39|0
1647540230000|2022-03-17 18:03:50|621.91|619.51|621.55|619.15|622.03|619.63|621.55|619.15|0
1647540240000|2022-03-17 18:04:00|621.79|619.39|622.03|619.63|622.03|619.63|621.55|619.15|0
1647540250000|2022-03-17 18:04:10|621.91|619.51|621.31|618.91|621.91|619.51|621.07|618.67|0
1647540260000|2022-03-17 18:04:20|621.55|619.15|621.55|619.15|621.55|619.15|621.31|618.91|0
1647540270000|2022-03-17 18:04:30|621.07|618.67|620.72|618.32|621.07|618.67|620.59|618.19|0
1647540280000|2022-03-17 18:04:40|620.35|617.95|620.12|617.72|620.35|617.95|619.88|617.48|0
1647540290000|2022-03-17 18:04:50|619.88|617.48|619.88|617.48|619.88|617.48|619.76|617.36|0
1647540300000|2022-03-17 18:05:00|619.64|617.24|619.88|617.48|620.35|617.95|619.64|617.24|0
1647540310000|2022-03-17 18:05:10|619.4|617|618.92|616.52|619.4|617|618.92|616.52|0
1647540320000|2022-03-17 18:05:20|618.68|616.28|618.92|616.52|618.92|616.52|618.45|616.05|0
1647540330000|2022-03-17 18:05:30|618.68|616.28|618.68|616.28|618.68|616.28|618.45|616.05|0
1647540340000|2022-03-17 18:05:40|618.92|616.52|618.68|616.28|619.05|616.65|618.68|616.28|0
1647540350000|2022-03-17 18:05:50|618.57|616.17|619.4|617|619.4|617|618.57|616.17|0
1647540360000|2022-03-17 18:06:00|619.64|617.24|618.92|616.52|619.64|617.24|618.92|616.52|0
1647540370000|2022-03-17 18:06:10|619.16|616.76|619.64|617.24|619.64|617.24|619.16|616.76|0
1647540380000|2022-03-17 18:06:20|619.88|617.48|619.64|617.24|619.88|617.48|619.4|617|0
1647540390000|2022-03-17 18:06:30|619.16|616.76|619.64|617.24|619.88|617.48|619.16|616.76|0
1647540400000|2022-03-17 18:06:40|619.16|616.76|619.16|616.76|619.16|616.76|618.92|616.52|0
1647540410000|2022-03-17 18:06:50|618.92|616.52|618.92|616.52|618.92|616.52|618.68|616.28|0
1647540420000|2022-03-17 18:07:00|618.68|616.28|618.21|615.81|618.68|616.28|618.21|615.81|0
1647540430000|2022-03-17 18:07:10|617.97|615.57|618.21|615.81|618.21|615.81|617.97|615.57|0
1647540440000|2022-03-17 18:07:20|617.97|615.57|617.97|615.57|618.21|615.81|617.97|615.57|0
1647540450000|2022-03-17 18:07:30|617.73|615.33|617.73|615.33|617.85|615.45|617.73|615.33|0
1647540460000|2022-03-17 18:07:40|617.97|615.57|618.21|615.81|618.21|615.81|617.97|615.57|0
1647540470000|2022-03-17 18:07:50|618.57|616.17|618.21|615.81|618.57|616.17|618.21|615.81|0
1647540480000|2022-03-17 18:08:00|618.45|616.05|618.45|616.05|618.45|616.05|618.21|615.81|0
1647540490000|2022-03-17 18:08:10|618.21|615.81|617.97|615.57|618.45|616.05|617.97|615.57|0
1647540500000|2022-03-17 18:08:20|617.49|615.09|616.78|614.38|617.49|615.09|616.78|614.38|0
1647540510000|2022-03-17 18:08:30|616.54|614.14|616.3|613.9|616.54|614.14|616.3|613.9|0
1647540520000|2022-03-17 18:08:40|615.95|613.55|616.06|613.66|616.3|613.9|615.95|613.55|0
1647540530000|2022-03-17 18:08:50|616.3|613.9|616.54|614.14|616.9|614.5|616.3|613.9|0
1647540540000|2022-03-17 18:09:00|616.06|613.66|616.06|613.66|616.3|613.9|616.06|613.66|0
1647540550000|2022-03-17 18:09:10|616.54|614.14|617.02|614.62|617.02|614.62|616.54|614.14|0
1647540560000|2022-03-17 18:09:20|616.54|614.14|617.02|614.62|617.02|614.62|616.54|614.14|0
1647540570000|2022-03-17 18:09:30|616.78|614.38|616.78|614.38|616.78|614.38|616.54|614.14|0
1647540580000|2022-03-17 18:09:40|617.02|614.62|617.49|615.09|617.49|615.09|617.02|614.62|0
1647540590000|2022-03-17 18:09:50|618.21|615.81|618.45|616.05|618.45|616.05|618.21|615.81|0
1647540600000|2022-03-17 18:10:00|618.68|616.28|618.21|615.81|618.68|616.28|618.21|615.81|0
1647540610000|2022-03-17 18:10:10|617.97|615.57|618.45|616.05|618.45|616.05|617.97|615.57|0
1647540620000|2022-03-17 18:10:20|618.33|615.93|618.45|616.05|618.45|616.05|618.21|615.81|0
1647540630000|2022-03-17 18:10:30|618.21|615.81|618.45|616.05|618.45|616.05|618.21|615.81|0
1647540640000|2022-03-17 18:10:40|618.68|616.28|618.68|616.28|618.92|616.52|618.68|616.28|0
1647540650000|2022-03-17 18:10:50|619.16|616.76|619.05|616.65|619.16|616.76|618.68|616.28|0
1647540660000|2022-03-17 18:11:00|618.92|616.52|619.64|617.24|619.64|617.24|618.92|616.52|0
1647540670000|2022-03-17 18:11:10|620|617.6|619.64|617.24|620|617.6|619.64|617.24|0
1647540680000|2022-03-17 18:11:20|619.52|617.12|620.12|617.72|620.35|617.95|619.52|617.12|0
1647540690000|2022-03-17 18:11:30|620.59|618.19|621.07|618.67|621.07|618.67|620.59|618.19|0
1647540700000|2022-03-17 18:11:40|620.59|618.19|620.83|618.43|620.83|618.43|620.35|617.95|0
1647540710000|2022-03-17 18:11:50|620.35|617.95|621.07|618.67|621.07|618.67|620.35|617.95|0
1647540720000|2022-03-17 18:12:00|621.31|618.91|622.5|620.1|622.5|620.1|621.31|618.91|0
1647540730000|2022-03-17 18:12:10|622.74|620.34|622.5|620.1|622.74|620.34|622.26|619.86|0
1647540740000|2022-03-17 18:12:20|622.26|619.86|622.5|620.1|622.5|620.1|622.26|619.86|0
1647540750000|2022-03-17 18:12:30|622.74|620.34|623.46|621.06|623.46|621.06|622.74|620.34|0
1647540760000|2022-03-17 18:12:40|624.41|622.01|624.41|622.01|624.41|622.01|624.41|622.01|0
1647540770000|2022-03-17 18:12:50|624.17|621.77|624.41|622.01|624.41|622.01|623.94|621.54|0
1647540780000|2022-03-17 18:13:00|623.46|621.06|623.22|620.82|623.7|621.3|623.22|620.82|0
1647540790000|2022-03-17 18:13:10|622.74|620.34|622.5|620.1|622.74|620.34|622.5|620.1|0
1647540800000|2022-03-17 18:13:20|622.74|620.34|622.39|619.99|622.98|620.58|622.39|619.99|0
1647540810000|2022-03-17 18:13:30|622.74|620.34|622.63|620.23|622.74|620.34|622.5|620.1|0
1647540820000|2022-03-17 18:13:40|622.5|620.1|621.79|619.39|622.5|620.1|621.79|619.39|0
1647540830000|2022-03-17 18:13:50|622.02|619.62|622.5|620.1|622.5|620.1|622.02|619.62|0
1647540840000|2022-03-17 18:14:00|622.74|620.34|622.26|619.86|622.98|620.58|622.26|619.86|0
1647540850000|2022-03-17 18:14:10|622.02|619.62|622.5|620.1|622.5|620.1|621.79|619.39|0
1647540860000|2022-03-17 18:14:20|622.63|620.23|622.74|620.34|622.87|620.47|622.63|620.23|0
1647540870000|2022-03-17 18:14:30|622.87|620.47|622.74|620.34|622.98|620.58|622.74|620.34|0
1647540880000|2022-03-17 18:14:40|622.98|620.58|622.63|620.23|622.98|620.58|622.5|620.1|0
1647540890000|2022-03-17 18:14:50|622.39|619.99|622.5|620.1|622.5|620.1|622.39|619.99|0
1647540900000|2022-03-17 18:15:00|622.26|619.86|622.26|619.86|622.26|619.86|622.02|619.62|0
1647540910000|2022-03-17 18:15:10|622.74|620.34|622.87|620.47|622.98|620.58|622.74|620.34|0
1647540920000|2022-03-17 18:15:20|622.74|620.34|622.98|620.58|622.98|620.58|622.5|620.1|0
1647540930000|2022-03-17 18:15:30|622.87|620.47|622.74|620.34|622.87|620.47|622.74|620.34|0
1647540940000|2022-03-17 18:15:40|622.98|620.58|622.74|620.34|622.98|620.58|622.74|620.34|0
1647540950000|2022-03-17 18:15:50|622.98|620.58|622.63|620.23|622.98|620.58|622.5|620.1|0
1647540960000|2022-03-17 18:16:00|622.74|620.34|622.98|620.58|622.98|620.58|622.74|620.34|0
1647540970000|2022-03-17 18:16:10|622.63|620.23|622.98|620.58|622.98|620.58|622.63|620.23|0
1647540980000|2022-03-17 18:16:20|622.74|620.34|622.74|620.34|622.74|620.34|622.74|620.34|0
1647540990000|2022-03-17 18:16:30|622.63|620.23|622.39|619.99|622.74|620.34|622.39|619.99|0
1647541000000|2022-03-17 18:16:40|622.26|619.86|622.98|620.58|622.98|620.58|622.26|619.86|0
1647541010000|2022-03-17 18:16:50|622.87|620.47|622.98|620.58|622.98|620.58|622.87|620.47|0
1647541020000|2022-03-17 18:17:00|622.63|620.23|622.74|620.34|622.74|620.34|622.26|619.86|0
1647541030000|2022-03-17 18:17:10|622.5|620.1|622.5|620.1|622.63|620.23|622.5|620.1|0
1647541040000|2022-03-17 18:17:20|622.74|620.34|622.5|620.1|622.74|620.34|622.5|620.1|0
1647541050000|2022-03-17 18:17:30|622.63|620.23|622.26|619.86|622.63|620.23|622.26|619.86|0
1647541060000|2022-03-17 18:17:40|622.5|620.1|622.02|619.62|622.5|620.1|622.02|619.62|0
1647541070000|2022-03-17 18:17:50|621.55|619.15|621.31|618.91|621.79|619.39|621.31|618.91|0
1647541080000|2022-03-17 18:18:00|621.55|619.15|621.55|619.15|621.79|619.39|621.55|619.15|0
1647541090000|2022-03-17 18:18:10|621.79|619.39|621.55|619.15|621.79|619.39|621.55|619.15|0
1647541100000|2022-03-17 18:18:20|621.79|619.39|622.5|620.1|622.5|620.1|621.79|619.39|0
1647541110000|2022-03-17 18:18:30|622.26|619.86|622.26|619.86|622.26|619.86|622.26|619.86|0
1647541120000|2022-03-17 18:18:40|622.5|620.1|622.63|620.23|622.63|620.23|622.26|619.86|0
1647541130000|2022-03-17 18:18:50|622.74|620.34|622.74|620.34|622.74|620.34|622.26|619.86|0
1647541140000|2022-03-17 18:19:00|622.5|620.1|622.5|620.1|622.5|620.1|622.26|619.86|0
1647541150000|2022-03-17 18:19:10|622.26|619.86|621.91|619.51|622.26|619.86|621.91|619.51|0
1647541160000|2022-03-17 18:19:20|621.79|619.39|622.26|619.86|622.26|619.86|621.79|619.39|0
1647541170000|2022-03-17 18:19:30|622.74|620.34|622.63|620.23|622.74|620.34|622.5|620.1|0
1647541180000|2022-03-17 18:19:40|622.86|620.46|622.74|620.34|622.86|620.46|622.74|620.34|0
1647541190000|2022-03-17 18:19:50|622.5|620.1|622.5|620.1|622.5|620.1|622.26|619.86|0
1647541200000|2022-03-17 18:20:00|622.26|619.86|621.79|619.39|622.26|619.86|621.55|619.15|0
1647541210000|2022-03-17 18:20:10|622.02|619.62|621.79|619.39|622.02|619.62|621.79|619.39|0
1647541220000|2022-03-17 18:20:20|621.55|619.15|621.31|618.91|621.55|619.15|621.31|618.91|0
1647541230000|2022-03-17 18:20:30|621.55|619.15|621.31|618.91|621.55|619.15|621.31|618.91|0
1647541240000|2022-03-17 18:20:40|622.02|619.62|622.74|620.34|622.98|620.58|622.02|619.62|0
1647541250000|2022-03-17 18:20:50|622.5|620.1|622.26|619.86|622.74|620.34|622.26|619.86|0
1647541260000|2022-03-17 18:21:00|622.02|619.62|622.15|619.75|622.26|619.86|622.02|619.62|0
1647541270000|2022-03-17 18:21:10|622.5|620.1|622.5|620.1|622.5|620.1|622.5|620.1|0
1647541280000|2022-03-17 18:21:20|622.39|619.99|622.39|619.99|622.39|619.99|622.26|619.86|0
1647541290000|2022-03-17 18:21:30|622.26|619.86|622.74|620.34|622.74|620.34|622.26|619.86|0
1647541300000|2022-03-17 18:21:40|622.5|620.1|622.5|620.1|622.74|620.34|622.5|620.1|0
1647541310000|2022-03-17 18:21:50|622.63|620.23|622.39|619.99|622.63|620.23|622.39|619.99|0
1647541320000|2022-03-17 18:22:00|622.02|619.62|621.31|618.91|622.02|619.62|621.07|618.67|0
1647541330000|2022-03-17 18:22:10|621.07|618.67|621.07|618.67|621.07|618.67|621.07|618.67|0
1647541340000|2022-03-17 18:22:20|620.83|618.43|620.83|618.43|620.83|618.43|620.83|618.43|0
1647541350000|2022-03-17 18:22:30|621.31|618.91|621.55|619.15|621.79|619.39|621.31|618.91|0
1647541360000|2022-03-17 18:22:40|621.31|618.91|621.31|618.91|621.31|618.91|621.07|618.67|0
1647541370000|2022-03-17 18:22:50|621.79|619.39|621.07|618.67|621.79|619.39|621.07|618.67|0
1647541380000|2022-03-17 18:23:00|621.55|619.15|622.39|619.99|622.39|619.99|621.55|619.15|0
1647541390000|2022-03-17 18:23:10|622.26|619.86|622.5|620.1|622.63|620.23|622.26|619.86|0
1647541400000|2022-03-17 18:23:20|622.74|620.34|622.74|620.34|622.74|620.34|622.63|620.23|0
1647541410000|2022-03-17 18:23:30|622.86|620.46|622.5|620.1|622.86|620.46|622.5|620.1|0
1647541420000|2022-03-17 18:23:40|622.63|620.23|622.74|620.34|622.86|620.46|622.63|620.23|0
1647541430000|2022-03-17 18:23:50|622.86|620.46|622.74|620.34|622.86|620.46|622.74|620.34|0
1647541440000|2022-03-17 18:24:00|622.86|620.46|624.65|622.25|624.65|622.25|622.86|620.46|0
1647541450000|2022-03-17 18:24:10|623.7|621.3|624.41|622.01|624.41|622.01|623.7|621.3|0
1647541460000|2022-03-17 18:24:20|624.89|622.49|625.61|623.21|625.61|623.21|624.89|622.49|0
1647541470000|2022-03-17 18:24:30|625.37|622.97|624.41|622.01|625.37|622.97|624.41|622.01|0
1647541480000|2022-03-17 18:24:40|624.89|622.49|625.61|623.21|625.61|623.21|624.89|622.49|0
1647541490000|2022-03-17 18:24:50|625.49|623.09|625.37|622.97|625.49|623.09|625.13|622.73|0
1647541500000|2022-03-17 18:25:00|625.85|623.45|625.13|622.73|625.85|623.45|625.13|622.73|0
1647541510000|2022-03-17 18:25:10|625.01|622.61|624.17|621.77|625.01|622.61|624.17|621.77|0
1647541520000|2022-03-17 18:25:20|623.22|620.82|623.93|621.53|623.93|621.53|623.22|620.82|0
1647541530000|2022-03-17 18:25:30|623.7|621.3|623.7|621.3|623.93|621.53|623.7|621.3|0
1647541540000|2022-03-17 18:25:40|623.46|621.06|623.7|621.3|623.7|621.3|623.46|621.06|0
1647541550000|2022-03-17 18:25:50|623.93|621.53|624.41|622.01|624.41|622.01|623.93|621.53|0
1647541560000|2022-03-17 18:26:00|624.17|621.77|624.65|622.25|624.65|622.25|624.17|621.77|0
1647541570000|2022-03-17 18:26:10|624.41|622.01|624.65|622.25|624.65|622.25|624.41|622.01|0
1647541580000|2022-03-17 18:26:20|624.89|622.49|625.61|623.21|625.61|623.21|624.89|622.49|0
1647541590000|2022-03-17 18:26:30|625.85|623.45|625.61|623.21|625.85|623.45|625.61|623.21|0
1647541600000|2022-03-17 18:26:40|625.37|622.97|625.37|622.97|625.37|622.97|625.01|622.61|0
1647541610000|2022-03-17 18:26:50|625.61|623.21|626.09|623.69|626.09|623.69|625.61|623.21|0
1647541620000|2022-03-17 18:27:00|625.85|623.45|625.13|622.73|625.85|623.45|625.13|622.73|0
1647541630000|2022-03-17 18:27:10|625.37|622.97|625.85|623.45|625.85|623.45|625.37|622.97|0
1647541640000|2022-03-17 18:27:20|625.61|623.21|625.85|623.45|625.85|623.45|625.61|623.21|0
1647541650000|2022-03-17 18:27:30|626.08|623.68|625.85|623.45|626.08|623.68|625.61|623.21|0
1647541660000|2022-03-17 18:27:40|626.08|623.68|625.61|623.21|626.08|623.68|625.61|623.21|0
1647541670000|2022-03-17 18:27:50|625.85|623.45|627.28|624.88|627.28|624.88|625.85|623.45|0
1647541680000|2022-03-17 18:28:00|626.32|623.92|625.61|623.21|626.32|623.92|625.61|623.21|0
1647541690000|2022-03-17 18:28:10|625.37|622.97|625.61|623.21|625.61|623.21|625.37|622.97|0
1647541700000|2022-03-17 18:28:20|626.56|624.16|626.32|623.92|626.56|624.16|626.32|623.92|0
1647541710000|2022-03-17 18:28:30|626.08|623.68|625.85|623.45|626.08|623.68|625.85|623.45|0
1647541720000|2022-03-17 18:28:40|625.61|623.21|625.61|623.21|626.08|623.68|625.61|623.21|0
1647541730000|2022-03-17 18:28:50|625.37|622.97|625.61|623.21|625.61|623.21|625.37|622.97|0
1647541740000|2022-03-17 18:29:00|626.32|623.92|627.04|624.64|627.28|624.88|626.32|623.92|0
1647541750000|2022-03-17 18:29:10|627.28|624.88|628.12|625.72|629.32|626.92|627.28|624.88|0
1647541760000|2022-03-17 18:29:20|628|625.6|628.48|626.08|628.48|626.08|628|625.6|0
1647541770000|2022-03-17 18:29:30|628.24|625.84|629.19|626.79|629.19|626.79|628.24|625.84|0
1647541780000|2022-03-17 18:29:40|628.24|625.84|628.48|626.08|628.48|626.08|628.24|625.84|0
1647541790000|2022-03-17 18:29:50|629.19|626.79|629.43|627.03|629.43|627.03|629.19|626.79|0
1647541800000|2022-03-17 18:30:00|628.95|626.55|628|625.6|628.95|626.55|627.64|625.24|0
1647541810000|2022-03-17 18:30:10|627.76|625.36|627.52|625.12|627.76|625.36|627.52|625.12|0
1647541820000|2022-03-17 18:30:20|627.28|624.88|627.64|625.24|627.76|625.36|627.28|624.88|0
1647541830000|2022-03-17 18:30:30|627.52|625.12|627.76|625.36|627.76|625.36|627.28|624.88|0
1647541840000|2022-03-17 18:30:40|628.12|625.72|627.76|625.36|628.12|625.72|627.76|625.36|0
1647541850000|2022-03-17 18:30:50|627.52|625.12|627.28|624.88|627.52|625.12|627.28|624.88|0
1647541860000|2022-03-17 18:31:00|627.04|624.64|626.8|624.4|627.04|624.64|626.56|624.16|0
1647541870000|2022-03-17 18:31:10|627.04|624.64|628.24|625.84|628.24|625.84|627.04|624.64|0
1647541880000|2022-03-17 18:31:20|627.76|625.36|626.8|624.4|627.76|625.36|626.8|624.4|0
1647541890000|2022-03-17 18:31:30|626.56|624.16|627.28|624.88|627.28|624.88|626.56|624.16|0
1647541900000|2022-03-17 18:31:40|627.04|624.64|626.56|624.16|627.04|624.64|626.56|624.16|0
1647541910000|2022-03-17 18:31:50|625.61|623.21|625.61|623.21|625.61|623.21|625.37|622.97|0
1647541920000|2022-03-17 18:32:00|625.13|622.73|624.89|622.49|625.61|623.21|624.89|622.49|0
1647541930000|2022-03-17 18:32:10|625.13|622.73|624.65|622.25|625.13|622.73|624.65|622.25|0
1647541940000|2022-03-17 18:32:20|624.89|622.49|624.89|622.49|624.89|622.49|624.65|622.25|0
1647541950000|2022-03-17 18:32:30|625.13|622.73|624.41|622.01|625.13|622.73|624.41|622.01|0
1647541960000|2022-03-17 18:32:40|624.65|622.25|624.17|621.77|624.65|622.25|624.17|621.77|0
1647541970000|2022-03-17 18:32:50|623.93|621.53|623.93|621.53|623.93|621.53|623.69|621.29|0
1647541980000|2022-03-17 18:33:00|624.41|622.01|624.17|621.77|624.41|622.01|624.17|621.77|0
1647541990000|2022-03-17 18:33:10|623.82|621.42|624.41|622.01|624.41|622.01|623.82|621.42|0
1647542000000|2022-03-17 18:33:20|624.65|622.25|624.41|622.01|624.65|622.25|624.17|621.77|0
1647542010000|2022-03-17 18:33:30|624.65|622.25|624.54|622.14|624.65|622.25|624.41|622.01|0
1647542020000|2022-03-17 18:33:40|624.17|621.77|623.46|621.06|624.17|621.77|623.46|621.06|0
1647542040000|2022-03-17 18:34:00|622.98|620.58|622.98|620.58|623.46|621.06|622.98|620.58|0
1647542050000|2022-03-17 18:34:10|622.74|620.34|622.98|620.58|622.98|620.58|622.74|620.34|0
1647542060000|2022-03-17 18:34:20|622.74|620.34|622.98|620.58|622.98|620.58|622.74|620.34|0
1647542070000|2022-03-17 18:34:30|622.74|620.34|623.93|621.53|623.93|621.53|622.5|620.1|0
1647542080000|2022-03-17 18:34:40|624.3|621.9|623.69|621.29|624.3|621.9|623.69|621.29|0
1647542090000|2022-03-17 18:34:50|623.46|621.06|622.98|620.58|623.46|621.06|622.98|620.58|0
1647542100000|2022-03-17 18:35:00|623.69|621.29|623.93|621.53|623.93|621.53|623.69|621.29|0
1647542110000|2022-03-17 18:35:10|623.22|620.82|622.26|619.86|623.22|620.82|622.26|619.86|0
1647542120000|2022-03-17 18:35:20|622.02|619.62|622.74|620.34|622.74|620.34|622.02|619.62|0
1647542130000|2022-03-17 18:35:30|622.5|620.1|622.02|619.62|622.5|620.1|621.78|619.38|0
1647542140000|2022-03-17 18:35:40|621.78|619.38|622.26|619.86|622.26|619.86|621.78|619.38|0
1647542150000|2022-03-17 18:35:50|621.78|619.38|622.15|619.75|622.15|619.75|621.78|619.38|0
1647542160000|2022-03-17 18:36:00|621.78|619.38|622.5|620.1|622.98|620.58|621.78|619.38|0
1647542170000|2022-03-17 18:36:10|622.74|620.34|622.98|620.58|623.1|620.7|622.74|620.34|0
1647542180000|2022-03-17 18:36:20|622.74|620.34|622.98|620.58|622.98|620.58|622.74|620.34|0
1647542190000|2022-03-17 18:36:30|623.46|621.06|624.17|621.77|624.41|622.01|623.46|621.06|0
1647542200000|2022-03-17 18:36:40|623.69|621.29|623.69|621.29|623.93|621.53|623.69|621.29|0
1647542210000|2022-03-17 18:36:50|623.22|620.82|623.69|621.29|623.69|621.29|623.22|620.82|0
1647542220000|2022-03-17 18:37:00|624.17|621.77|624.17|621.77|624.17|621.77|623.93|621.53|0
1647542230000|2022-03-17 18:37:10|623.93|621.53|623.93|621.53|623.93|621.53|623.93|621.53|0
1647542240000|2022-03-17 18:37:20|624.17|621.77|624.17|621.77|624.17|621.77|623.93|621.53|0
1647542250000|2022-03-17 18:37:30|623.93|621.53|623.58|621.18|623.93|621.53|623.58|621.18|0
1647542260000|2022-03-17 18:37:40|623.34|620.94|623.93|621.53|623.93|621.53|623.34|620.94|0
1647542270000|2022-03-17 18:37:50|624.17|621.77|624.89|622.49|624.89|622.49|624.17|621.77|0
1647542280000|2022-03-17 18:38:00|624.65|622.25|624.3|621.9|624.89|622.49|624.3|621.9|0
1647542290000|2022-03-17 18:38:10|624.41|622.01|624.41|622.01|624.41|622.01|624.3|621.9|0
1647542300000|2022-03-17 18:38:20|624.06|621.66|623.69|621.29|624.41|622.01|623.69|621.29|0
1647542310000|2022-03-17 18:38:30|623.93|621.53|623.69|621.29|623.93|621.53|623.69|621.29|0
1647542320000|2022-03-17 18:38:40|624.41|622.01|624.17|621.77|624.41|622.01|623.93|621.53|0
1647542330000|2022-03-17 18:38:50|624.89|622.49|623.69|621.29|624.89|622.49|623.69|621.29|0
1647542340000|2022-03-17 18:39:00|623.93|621.53|624.41|622.01|624.41|622.01|623.93|621.53|0
1647542350000|2022-03-17 18:39:10|624.17|621.77|624.53|622.13|624.65|622.25|624.17|621.77|0
1647542360000|2022-03-17 18:39:20|624.65|622.25|625.13|622.73|625.13|622.73|624.65|622.25|0
1647542370000|2022-03-17 18:39:30|625.37|622.97|625.61|623.21|625.61|623.21|625.13|622.73|0
1647542380000|2022-03-17 18:39:40|625.37|622.97|625.37|622.97|625.84|623.44|625.13|622.73|0
1647542390000|2022-03-17 18:39:50|625.61|623.21|624.65|622.25|625.61|623.21|624.65|622.25|0
1647542400000|2022-03-17 18:40:00|624.89|622.49|624.65|622.25|624.89|622.49|624.65|622.25|0
1647542410000|2022-03-17 18:40:10|625.25|622.85|626.56|624.16|626.56|624.16|625.25|622.85|0
1647542420000|2022-03-17 18:40:20|626.32|623.92|626.08|623.68|626.45|624.05|626.08|623.68|0
1647542430000|2022-03-17 18:40:30|625.84|623.44|625.84|623.44|626.08|623.68|625.84|623.44|0
1647542440000|2022-03-17 18:40:40|626.08|623.68|626.32|623.92|626.32|623.92|626.08|623.68|0
1647542450000|2022-03-17 18:40:50|626.21|623.81|626.21|623.81|626.21|623.81|625.84|623.44|0
1647542460000|2022-03-17 18:41:00|626.56|624.16|626.08|623.68|626.56|624.16|626.08|623.68|0
1647542470000|2022-03-17 18:41:10|625.97|623.57|625.37|622.97|625.97|623.57|625.37|622.97|0
1647542480000|2022-03-17 18:41:20|625.13|622.73|625.25|622.85|625.25|622.85|624.89|622.49|0
1647542490000|2022-03-17 18:41:30|625.13|622.73|624.65|622.25|625.13|622.73|624.17|621.77|0
1647542500000|2022-03-17 18:41:40|624.53|622.13|624.17|621.77|624.53|622.13|624.17|621.77|0
1647542510000|2022-03-17 18:41:50|623.93|621.53|623.69|621.29|624.17|621.77|623.69|621.29|0
1647542520000|2022-03-17 18:42:00|623.45|621.05|624.89|622.49|624.89|622.49|623.45|621.05|0
1647542530000|2022-03-17 18:42:10|624.65|622.25|624.65|622.25|624.65|622.25|624.65|622.25|0
1647542540000|2022-03-17 18:42:20|624.41|622.01|624.65|622.25|624.65|622.25|624.17|621.77|0
1647542550000|2022-03-17 18:42:30|625.61|623.21|625.13|622.73|625.84|623.44|625.13|622.73|0
1647542560000|2022-03-17 18:42:40|624.89|622.49|624.89|622.49|624.89|622.49|624.89|622.49|0
1647542570000|2022-03-17 18:42:50|625.13|622.73|624.89|622.49|625.13|622.73|624.89|622.49|0
1647542580000|2022-03-17 18:43:00|624.41|622.01|624.3|621.9|624.65|622.25|624.3|621.9|0
1647542590000|2022-03-17 18:43:10|623.93|621.53|624.65|622.25|624.89|622.49|623.93|621.53|0
1647542600000|2022-03-17 18:43:20|624.77|622.37|624.89|622.49|624.89|622.49|624.65|622.25|0
1647542610000|2022-03-17 18:43:30|624.65|622.25|623.69|621.29|624.89|622.49|623.69|621.29|0
1647542620000|2022-03-17 18:43:40|623.93|621.53|623.22|620.82|623.93|621.53|623.22|620.82|0
1647542630000|2022-03-17 18:43:50|623.69|621.29|623.45|621.05|623.69|621.29|623.34|620.94|0
1647542640000|2022-03-17 18:44:00|623.22|620.82|622.5|620.1|623.22|620.82|622.5|620.1|0
1647542650000|2022-03-17 18:44:10|622.74|620.34|623.45|621.05|623.45|621.05|622.74|620.34|0
1647542660000|2022-03-17 18:44:20|622.74|620.34|622.98|620.58|622.98|620.58|622.62|620.22|0
1647542670000|2022-03-17 18:44:30|622.74|620.34|622.26|619.86|622.74|620.34|622.26|619.86|0
1647542680000|2022-03-17 18:44:40|622.5|620.1|622.02|619.62|622.74|620.34|622.02|619.62|0
1647542690000|2022-03-17 18:44:50|621.78|619.38|621.78|619.38|621.78|619.38|621.54|619.14|0
1647542700000|2022-03-17 18:45:00|622.02|619.62|621.54|619.14|622.02|619.62|621.3|618.9|0
1647542710000|2022-03-17 18:45:10|621.3|618.9|621.54|619.14|621.54|619.14|621.3|618.9|0
1647542720000|2022-03-17 18:45:20|621.78|619.38|622.26|619.86|622.26|619.86|621.78|619.38|0
1647542730000|2022-03-17 18:45:30|622.02|619.62|622.15|619.75|622.26|619.86|622.02|619.62|0
1647542740000|2022-03-17 18:45:40|622.26|619.86|622.98|620.58|622.98|620.58|622.26|619.86|0
1647542750000|2022-03-17 18:45:50|622.74|620.34|622.5|620.1|622.74|620.34|622.02|619.62|0
1647542760000|2022-03-17 18:46:00|622.98|620.58|622.26|619.86|622.98|620.58|622.26|619.86|0
1647542770000|2022-03-17 18:46:10|622.38|619.98|621.78|619.38|622.38|619.98|621.78|619.38|0
1647542780000|2022-03-17 18:46:20|622.02|619.62|622.5|620.1|622.5|620.1|622.02|619.62|0
1647542790000|2022-03-17 18:46:30|622.74|620.34|622.38|619.98|622.74|620.34|622.26|619.86|0
1647542800000|2022-03-17 18:46:40|622.5|620.1|622.26|619.86|622.5|620.1|622.26|619.86|0
1647542810000|2022-03-17 18:46:50|622.5|620.1|622.5|620.1|622.5|620.1|622.5|620.1|0
1647542820000|2022-03-17 18:47:00|622.62|620.22|622.5|620.1|622.62|620.22|622.26|619.86|0
1647542830000|2022-03-17 18:47:10|622.62|620.22|622.26|619.86|622.62|620.22|622.26|619.86|0
1647542840000|2022-03-17 18:47:20|622.5|620.1|622.5|620.1|622.62|620.22|622.5|620.1|0
1647542850000|2022-03-17 18:47:30|622.62|620.22|623.21|620.81|623.21|620.81|622.62|620.22|0
1647542860000|2022-03-17 18:47:40|623.45|621.05|623.93|621.53|623.93|621.53|623.45|621.05|0
1647542870000|2022-03-17 18:47:50|623.45|621.05|623.45|621.05|623.45|621.05|623.34|620.94|0
1647542880000|2022-03-17 18:48:00|622.98|620.58|622.26|619.86|623.21|620.81|622.26|619.86|0
1647542890000|2022-03-17 18:48:10|622.02|619.62|621.54|619.14|622.02|619.62|621.54|619.14|0
1647542900000|2022-03-17 18:48:20|621.3|618.9|620.11|617.71|621.3|618.9|620.11|617.71|0
1647542910000|2022-03-17 18:48:30|620.59|618.19|620.35|617.95|620.83|618.43|620.35|617.95|0
1647542920000|2022-03-17 18:48:40|619.87|617.47|619.87|617.47|620|617.6|619.87|617.47|0
1647542930000|2022-03-17 18:48:50|619.63|617.23|619.63|617.23|619.87|617.47|619.63|617.23|0
1647542940000|2022-03-17 18:49:00|619.87|617.47|619.63|617.23|619.87|617.47|619.4|617|0
1647542950000|2022-03-17 18:49:10|619.4|617|619.16|616.76|619.4|617|619.16|616.76|0
1647542960000|2022-03-17 18:49:20|619.4|617|619.63|617.23|619.63|617.23|619.4|617|0
1647542970000|2022-03-17 18:49:30|619.52|617.12|619.87|617.47|619.87|617.47|619.52|617.12|0
1647542980000|2022-03-17 18:49:40|619.63|617.23|619.87|617.47|619.87|617.47|619.63|617.23|0
1647542990000|2022-03-17 18:49:50|619.4|617|619.16|616.76|619.4|617|619.16|616.76|0
1647543000000|2022-03-17 18:50:00|618.92|616.52|618.92|616.52|619.16|616.76|618.92|616.52|0
1647543010000|2022-03-17 18:50:10|619.16|616.76|618.56|616.16|619.16|616.76|618.56|616.16|0
1647543020000|2022-03-17 18:50:20|618.44|616.04|619.87|617.47|619.87|617.47|618.44|616.04|0
1647543030000|2022-03-17 18:50:30|619.63|617.23|619.63|617.23|619.87|617.47|619.63|617.23|0
1647543040000|2022-03-17 18:50:40|620.11|617.71|620.35|617.95|620.35|617.95|620.11|617.71|0
1647543050000|2022-03-17 18:50:50|620.11|617.71|619.87|617.47|620.11|617.71|619.87|617.47|0
1647543060000|2022-03-17 18:51:00|619.63|617.23|620|617.6|620|617.6|619.63|617.23|0
1647543070000|2022-03-17 18:51:10|619.87|617.47|620.11|617.71|620.11|617.71|619.63|617.23|0
1647543080000|2022-03-17 18:51:20|620.35|617.95|620.11|617.71|620.35|617.95|620.11|617.71|0
1647543090000|2022-03-17 18:51:30|620.59|618.19|620.59|618.19|620.83|618.43|620.59|618.19|0
1647543100000|2022-03-17 18:51:40|620.83|618.43|620.59|618.19|620.83|618.43|620.59|618.19|0
1647543110000|2022-03-17 18:51:50|621.3|618.9|621.07|618.67|621.3|618.9|621.07|618.67|0
1647543120000|2022-03-17 18:52:00|620.83|618.43|620.59|618.19|620.83|618.43|620.35|617.95|0
1647543130000|2022-03-17 18:52:10|620.83|618.43|621.3|618.9|621.3|618.9|620.83|618.43|0
1647543140000|2022-03-17 18:52:20|621.43|619.03|621.54|619.14|621.54|619.14|621.3|618.9|0
1647543150000|2022-03-17 18:52:30|620.83|618.43|620.83|618.43|621.07|618.67|620.83|618.43|0
1647543160000|2022-03-17 18:52:40|620.59|618.19|620.35|617.95|620.59|618.19|620.35|617.95|0
1647543170000|2022-03-17 18:52:50|620.47|618.07|620.35|617.95|620.47|618.07|620.35|617.95|0
1647543180000|2022-03-17 18:53:00|620.59|618.19|620.59|618.19|620.59|618.19|620.59|618.19|0
1647543190000|2022-03-17 18:53:10|620.83|618.43|620.83|618.43|621.07|618.67|620.83|618.43|0
1647543200000|2022-03-17 18:53:20|621.07|618.67|620.83|618.43|621.07|618.67|620.83|618.43|0
1647543210000|2022-03-17 18:53:30|620.59|618.19|620.59|618.19|620.59|618.19|620.35|617.95|0
1647543220000|2022-03-17 18:53:40|620.35|617.95|620.35|617.95|620.35|617.95|620.35|617.95|0
1647543230000|2022-03-17 18:53:50|620.71|618.31|620.59|618.19|620.71|618.31|620.59|618.19|0
1647543240000|2022-03-17 18:54:00|620.35|617.95|620.59|618.19|620.83|618.43|620.11|617.71|0
1647543250000|2022-03-17 18:54:10|620.83|618.43|620.71|618.31|620.83|618.43|620.59|618.19|0
1647543260000|2022-03-17 18:54:20|621.07|618.67|621.54|619.14|621.54|619.14|621.07|618.67|0
1647543270000|2022-03-17 18:54:30|621.43|619.03|621.54|619.14|621.54|619.14|621.43|619.03|0
1647543280000|2022-03-17 18:54:40|621.78|619.38|621.78|619.38|621.78|619.38|621.54|619.14|0
1647543290000|2022-03-17 18:54:50|622.02|619.62|621.3|618.9|622.02|619.62|621.3|618.9|0
1647543300000|2022-03-17 18:55:00|621.06|618.66|622.02|619.62|622.02|619.62|621.06|618.66|0
1647543310000|2022-03-17 18:55:10|622.98|620.58|622.74|620.34|622.98|620.58|622.5|620.1|0
1647543320000|2022-03-17 18:55:20|623.21|620.81|623.45|621.05|623.45|621.05|623.21|620.81|0
1647543330000|2022-03-17 18:55:30|623.21|620.81|623.21|620.81|623.69|621.29|623.21|620.81|0
1647543340000|2022-03-17 18:55:40|622.98|620.58|622.74|620.34|622.98|620.58|622.5|620.1|0
1647543350000|2022-03-17 18:55:50|622.98|620.58|622.5|620.1|622.98|620.58|622.5|620.1|0
1647543360000|2022-03-17 18:56:00|622.26|619.86|621.54|619.14|622.26|619.86|621.3|618.9|0
1647543370000|2022-03-17 18:56:10|621.3|618.9|620.83|618.43|621.54|619.14|620.83|618.43|0
1647543380000|2022-03-17 18:56:20|620.59|618.19|620.59|618.19|620.83|618.43|620.59|618.19|0
1647543390000|2022-03-17 18:56:30|620.35|617.95|620.59|618.19|620.59|618.19|620.35|617.95|0
1647543400000|2022-03-17 18:56:40|620.23|617.83|620.11|617.71|620.47|618.07|620.11|617.71|0
1647543410000|2022-03-17 18:56:50|620.35|617.95|620.11|617.71|620.35|617.95|620.11|617.71|0
1647543420000|2022-03-17 18:57:00|619.63|617.23|619.87|617.47|619.87|617.47|619.63|617.23|0
1647543430000|2022-03-17 18:57:10|620.35|617.95|620.35|617.95|620.35|617.95|620.11|617.71|0
1647543440000|2022-03-17 18:57:20|620.59|618.19|620.35|617.95|620.59|618.19|620.11|617.71|0
1647543450000|2022-03-17 18:57:30|620.59|618.19|619.87|617.47|620.59|618.19|619.87|617.47|0
1647543460000|2022-03-17 18:57:40|619.63|617.23|619.63|617.23|619.63|617.23|619.39|616.99|0
1647543470000|2022-03-17 18:57:50|619.39|616.99|619.87|617.47|619.87|617.47|619.39|616.99|0
1647543480000|2022-03-17 18:58:00|620.11|617.71|620.83|618.43|620.83|618.43|620.11|617.71|0
1647543490000|2022-03-17 18:58:10|620.47|618.07|620.59|618.19|620.59|618.19|620.47|618.07|0
1647543500000|2022-03-17 18:58:20|620.35|617.95|619.87|617.47|620.35|617.95|619.87|617.47|0
1647543510000|2022-03-17 18:58:30|619.63|617.23|619.39|616.99|619.63|617.23|619.39|616.99|0
1647543520000|2022-03-17 18:58:40|619.16|616.76|618.44|616.04|619.16|616.76|618.44|616.04|0
1647543530000|2022-03-17 18:58:50|618.2|615.8|618.09|615.69|618.2|615.8|618.09|615.69|0
1647543540000|2022-03-17 18:59:00|618.2|615.8|617.72|615.32|618.2|615.8|617.72|615.32|0
1647543550000|2022-03-17 18:59:10|617.96|615.56|617.49|615.09|617.96|615.56|617.25|614.85|0
1647543560000|2022-03-17 18:59:20|618.68|616.28|619.16|616.76|619.39|616.99|618.68|616.28|0
1647543570000|2022-03-17 18:59:30|619.39|616.99|619.63|617.23|619.63|617.23|619.39|616.99|0
1647543580000|2022-03-17 18:59:40|619.16|616.76|618.44|616.04|619.16|616.76|618.44|616.04|0
1647543590000|2022-03-17 18:59:50|618.2|615.8|618.92|616.52|618.92|616.52|618.2|615.8|0
1647543600000|2022-03-17 19:00:00|619.16|616.76|619.87|617.47|619.87|617.47|619.16|616.76|0
1647543610000|2022-03-17 19:00:10|619.63|617.23|619.87|617.47|619.87|617.47|619.63|617.23|0
1647543620000|2022-03-17 19:00:20|619.63|617.23|619.39|616.99|619.63|617.23|619.16|616.76|0
1647543630000|2022-03-17 19:00:30|619.16|616.76|619.63|617.23|619.63|617.23|619.16|616.76|0
1647543640000|2022-03-17 19:00:40|619.16|616.76|619.16|616.76|619.16|616.76|619.16|616.76|0
1647543650000|2022-03-17 19:00:50|619.39|616.99|620.11|617.71|620.11|617.71|619.39|616.99|0
1647543660000|2022-03-17 19:01:00|620.23|617.83|620.35|617.95|620.35|617.95|620.23|617.83|0
1647543670000|2022-03-17 19:01:10|620.11|617.71|619.39|616.99|620.11|617.71|619.16|616.76|0
1647543680000|2022-03-17 19:01:20|619.63|617.23|619.28|616.88|619.63|617.23|619.28|616.88|0
1647543690000|2022-03-17 19:01:30|619.16|616.76|619.63|617.23|619.63|617.23|619.16|616.76|0
1647543700000|2022-03-17 19:01:40|619.39|616.99|618.44|616.04|619.39|616.99|618.44|616.04|0
1647543710000|2022-03-17 19:01:50|618.2|615.8|618.09|615.69|618.44|616.04|618.09|615.69|0
1647543720000|2022-03-17 19:02:00|617.96|615.56|617.96|615.56|618.2|615.8|617.96|615.56|0
1647543730000|2022-03-17 19:02:10|617.72|615.32|617.72|615.32|617.96|615.56|617.72|615.32|0
1647543740000|2022-03-17 19:02:20|617.49|615.09|617.72|615.32|617.72|615.32|617.49|615.09|0
1647543750000|2022-03-17 19:02:30|617.49|615.09|617.96|615.56|617.96|615.56|617.37|614.97|0
1647543760000|2022-03-17 19:02:40|618.2|615.8|618.2|615.8|618.2|615.8|617.96|615.56|0
1647543770000|2022-03-17 19:02:50|617.72|615.32|617.72|615.32|617.85|615.45|617.72|615.32|0
1647543780000|2022-03-17 19:03:00|617.96|615.56|618.44|616.04|618.44|616.04|617.96|615.56|0
1647543790000|2022-03-17 19:03:10|618.68|616.28|617.96|615.56|618.68|616.28|617.96|615.56|0
1647543800000|2022-03-17 19:03:20|617.85|615.45|617.49|615.09|617.85|615.45|617.49|615.09|0
1647543810000|2022-03-17 19:03:30|617.85|615.45|617.01|614.61|617.85|615.45|617.01|614.61|0
1647543820000|2022-03-17 19:03:40|616.77|614.37|616.77|614.37|617.01|614.61|616.77|614.37|0
1647543830000|2022-03-17 19:03:50|616.29|613.89|616.53|614.13|616.53|614.13|616.29|613.89|0
1647543840000|2022-03-17 19:04:00|616.29|613.89|616.05|613.65|616.53|614.13|615.82|613.42|0
1647543850000|2022-03-17 19:04:10|615.82|613.42|615.1|612.7|615.82|613.42|615.1|612.7|0
1647543860000|2022-03-17 19:04:20|615.58|613.18|615.58|613.18|615.82|613.42|615.58|613.18|0
1647543870000|2022-03-17 19:04:30|615.34|612.94|615.1|612.7|615.34|612.94|615.1|612.7|0
1647543880000|2022-03-17 19:04:40|615.34|612.94|615.46|613.06|615.46|613.06|615.34|612.94|0
1647543890000|2022-03-17 19:04:50|615.1|612.7|615.1|612.7|615.1|612.7|615.1|612.7|0
1647543900000|2022-03-17 19:05:00|615.58|613.18|615.34|612.94|615.58|613.18|615.1|612.7|0
1647543910000|2022-03-17 19:05:10|615.82|613.42|615.7|613.3|615.82|613.42|615.58|613.18|0
1647543920000|2022-03-17 19:05:20|615.58|613.18|616.05|613.65|616.05|613.65|615.58|613.18|0
1647543930000|2022-03-17 19:05:30|616.29|613.89|616.77|614.37|616.77|614.37|616.29|613.89|0
1647543940000|2022-03-17 19:05:40|617.01|614.61|617.25|614.85|617.25|614.85|617.01|614.61|0
1647543950000|2022-03-17 19:05:50|616.77|614.37|617.96|615.56|617.96|615.56|616.77|614.37|0
1647543960000|2022-03-17 19:06:00|618.2|615.8|618.44|616.04|618.44|616.04|618.2|615.8|0
1647543970000|2022-03-17 19:06:10|618.68|616.28|618.92|616.52|618.92|616.52|618.68|616.28|0
1647543980000|2022-03-17 19:06:20|619.15|616.75|619.39|616.99|619.39|616.99|619.15|616.75|0
1647543990000|2022-03-17 19:06:30|619.15|616.75|618.92|616.52|619.15|616.75|618.8|616.4|0
1647544000000|2022-03-17 19:06:40|618.68|616.28|618.92|616.52|618.92|616.52|618.68|616.28|0
1647544010000|2022-03-17 19:06:50|619.15|616.75|618.92|616.52|619.15|616.75|618.92|616.52|0
1647544020000|2022-03-17 19:07:00|618.44|616.04|619.39|616.99|619.39|616.99|618.44|616.04|0
1647544030000|2022-03-17 19:07:10|620.35|617.95|620.35|617.95|620.35|617.95|620.11|617.71|0
1647544040000|2022-03-17 19:07:20|619.87|617.47|620.35|617.95|620.35|617.95|619.76|617.36|0
1647544050000|2022-03-17 19:07:30|620.59|618.19|620.82|618.42|620.82|618.42|620.59|618.19|0
1647544060000|2022-03-17 19:07:40|620.71|618.31|620.35|617.95|621.06|618.66|620.35|617.95|0
1647544070000|2022-03-17 19:07:50|620.11|617.71|619.99|617.59|620.35|617.95|619.99|617.59|0
1647544080000|2022-03-17 19:08:00|619.87|617.47|621.19|618.79|621.19|618.79|619.87|617.47|0
1647544090000|2022-03-17 19:08:10|621.3|618.9|621.54|619.14|621.54|619.14|620.59|618.19|0
1647544100000|2022-03-17 19:08:20|621.06|618.66|621.78|619.38|621.78|619.38|621.06|618.66|0
1647544110000|2022-03-17 19:08:30|621.54|619.14|621.78|619.38|621.78|619.38|621.54|619.14|0
1647544120000|2022-03-17 19:08:40|622.02|619.62|622.5|620.1|622.5|620.1|622.02|619.62|0
1647544130000|2022-03-17 19:08:50|622.26|619.86|622.26|619.86|622.73|620.33|622.26|619.86|0
1647544140000|2022-03-17 19:09:00|621.43|619.03|621.78|619.38|621.78|619.38|621.3|618.9|0
1647544150000|2022-03-17 19:09:10|621.54|619.14|621.78|619.38|621.78|619.38|621.54|619.14|0
1647544160000|2022-03-17 19:09:20|621.54|619.14|621.3|618.9|621.54|619.14|621.3|618.9|0
1647544170000|2022-03-17 19:09:30|621.54|619.14|621.54|619.14|621.54|619.14|621.3|618.9|0
1647544180000|2022-03-17 19:09:40|621.78|619.38|621.54|619.14|621.78|619.38|621.54|619.14|0
1647544190000|2022-03-17 19:09:50|621.78|619.38|621.78|619.38|622.02|619.62|621.78|619.38|0
1647544200000|2022-03-17 19:10:00|621.54|619.14|621.78|619.38|622.02|619.62|621.54|619.14|0
1647544210000|2022-03-17 19:10:10|622.02|619.62|621.54|619.14|622.02|619.62|621.54|619.14|0
1647544220000|2022-03-17 19:10:20|621.78|619.38|621.3|618.9|621.78|619.38|621.3|618.9|0
1647544230000|2022-03-17 19:10:30|621.06|618.66|623.93|621.53|623.93|621.53|621.06|618.66|0
1647544240000|2022-03-17 19:10:40|624.17|621.77|624.65|622.25|624.65|622.25|624.17|621.77|0
1647544250000|2022-03-17 19:10:50|625.36|622.96|625.36|622.96|626.08|623.68|625.36|622.96|0
1647544260000|2022-03-17 19:11:00|625.49|623.09|627.75|625.35|627.75|625.35|625.49|623.09|0
1647544270000|2022-03-17 19:11:10|627.99|625.59|627.51|625.11|627.99|625.59|627.51|625.11|0
1647544280000|2022-03-17 19:11:20|627.75|625.35|628.12|625.72|628.12|625.72|627.75|625.35|0
1647544290000|2022-03-17 19:11:30|628.47|626.07|628.47|626.07|628.47|626.07|628.23|625.83|0
1647544300000|2022-03-17 19:11:40|628.71|626.31|628.84|626.44|629.19|626.79|628.71|626.31|0
1647544310000|2022-03-17 19:11:50|628.71|626.31|627.75|625.35|628.71|626.31|627.75|625.35|0
1647544320000|2022-03-17 19:12:00|628.23|625.83|628.71|626.31|628.95|626.55|628.23|625.83|0
1647544330000|2022-03-17 19:12:10|628.95|626.55|628.95|626.55|628.95|626.55|628.95|626.55|0
1647544340000|2022-03-17 19:12:20|628.71|626.31|628.71|626.31|628.71|626.31|628.47|626.07|0
1647544350000|2022-03-17 19:12:30|629.19|626.79|628.71|626.31|629.19|626.79|628.71|626.31|0
1647544360000|2022-03-17 19:12:40|629.19|626.79|629.19|626.79|629.19|626.79|628.95|626.55|0
1647544370000|2022-03-17 19:12:50|628.95|626.55|630.39|627.99|630.39|627.99|628.95|626.55|0
1647544380000|2022-03-17 19:13:00|630.63|628.23|630.86|628.46|630.86|628.46|630.63|628.23|0
1647544390000|2022-03-17 19:13:10|630.63|628.23|630.39|627.99|631.1|628.7|630.39|627.99|0
1647544400000|2022-03-17 19:13:20|629.67|627.27|629.43|627.03|629.91|627.51|629.43|627.03|0
1647544410000|2022-03-17 19:13:30|629.67|627.27|629.43|627.03|629.67|627.27|629.43|627.03|0
1647544420000|2022-03-17 19:13:40|628.95|626.55|629.43|627.03|629.43|627.03|628.95|626.55|0
1647544430000|2022-03-17 19:13:50|629.67|627.27|630.03|627.63|630.03|627.63|629.67|627.27|0
1647544440000|2022-03-17 19:14:00|629.91|627.51|629.67|627.27|629.91|627.51|629.43|627.03|0
1647544450000|2022-03-17 19:14:10|629.19|626.79|628.95|626.55|629.19|626.79|628.95|626.55|0
1647544460000|2022-03-17 19:14:20|627.99|625.59|629.43|627.03|629.55|627.15|627.99|625.59|0
1647544470000|2022-03-17 19:14:30|628.95|626.55|628.71|626.31|628.95|626.55|628.71|626.31|0
1647544480000|2022-03-17 19:14:40|628.47|626.07|627.04|624.64|628.47|626.07|627.04|624.64|0
1647544490000|2022-03-17 19:14:50|627.51|625.11|627.28|624.88|627.51|625.11|627.28|624.88|0
1647544500000|2022-03-17 19:15:00|627.04|624.64|627.28|624.88|627.28|624.88|627.04|624.64|0
1647544510000|2022-03-17 19:15:10|627.04|624.64|627.28|624.88|627.28|624.88|627.04|624.64|0
1647544520000|2022-03-17 19:15:20|627.04|624.64|627.28|624.88|627.28|624.88|627.04|624.64|0
1647544530000|2022-03-17 19:15:30|627.75|625.35|627.75|625.35|627.75|625.35|627.28|624.88|0
1647544540000|2022-03-17 19:15:40|627.51|625.11|627.51|625.11|627.51|625.11|627.4|625|0
1647544550000|2022-03-17 19:15:50|628.71|626.31|628.71|626.31|628.95|626.55|628.71|626.31|0
1647544560000|2022-03-17 19:16:00|627.99|625.59|627.75|625.35|627.99|625.59|627.75|625.35|0
1647544570000|2022-03-17 19:16:10|627.99|625.59|627.4|625|627.99|625.59|627.4|625|0
1647544580000|2022-03-17 19:16:20|626.8|624.4|626.56|624.16|626.8|624.4|626.56|624.16|0
1647544590000|2022-03-17 19:16:30|626.8|624.4|626.32|623.92|626.8|624.4|626.32|623.92|0
1647544600000|2022-03-17 19:16:40|625.84|623.44|625.6|623.2|625.84|623.44|625.6|623.2|0
1647544610000|2022-03-17 19:16:50|625.36|622.96|625.49|623.09|625.6|623.2|625.36|622.96|0
1647544620000|2022-03-17 19:17:00|625.84|623.44|625.6|623.2|625.84|623.44|625.36|622.96|0
1647544630000|2022-03-17 19:17:10|624.88|622.48|624.88|622.48|625.01|622.61|624.88|622.48|0
1647544640000|2022-03-17 19:17:20|625.12|622.72|625.36|622.96|625.36|622.96|625.12|622.72|0
1647544650000|2022-03-17 19:17:30|625.6|623.2|625.36|622.96|625.6|623.2|625.36|622.96|0
1647544660000|2022-03-17 19:17:40|626.08|623.68|625.84|623.44|626.08|623.68|625.84|623.44|0
1647544670000|2022-03-17 19:17:50|626.08|623.68|625.36|622.96|626.08|623.68|625.36|622.96|0
1647544680000|2022-03-17 19:18:00|626.08|623.68|626.56|624.16|626.68|624.28|626.08|623.68|0
1647544690000|2022-03-17 19:18:10|626.8|624.4|627.04|624.64|627.04|624.64|626.8|624.4|0
1647544700000|2022-03-17 19:18:20|627.27|624.87|625.84|623.44|627.27|624.87|625.84|623.44|0
1647544710000|2022-03-17 19:18:30|625.73|623.33|625.12|622.72|625.73|623.33|625.12|622.72|0
1647544720000|2022-03-17 19:18:40|625.01|622.61|624.17|621.77|625.01|622.61|624.17|621.77|0
1647544730000|2022-03-17 19:18:50|624.05|621.65|623.93|621.53|624.05|621.65|623.69|621.29|0
1647544740000|2022-03-17 19:19:00|623.69|621.29|622.97|620.57|623.69|621.29|622.97|620.57|0
1647544750000|2022-03-17 19:19:10|622.73|620.33|622.02|619.62|622.73|620.33|622.02|619.62|0
1647544770000|2022-03-17 19:19:30|622.26|619.86|622.02|619.62|622.26|619.86|622.02|619.62|0
1647544780000|2022-03-17 19:19:40|621.78|619.38|622.02|619.62|622.02|619.62|621.78|619.38|0
1647544790000|2022-03-17 19:19:50|622.26|619.86|622.49|620.09|622.73|620.33|622.26|619.86|0
1647544800000|2022-03-17 19:20:00|622.26|619.86|624.05|621.65|624.05|621.65|622.02|619.62|0
1647544810000|2022-03-17 19:20:10|623.21|620.81|624.41|622.01|624.41|622.01|623.21|620.81|0
1647544820000|2022-03-17 19:20:20|625.36|622.96|625.12|622.72|625.73|623.33|625.12|622.72|0
1647544830000|2022-03-17 19:20:30|624.88|622.48|623.93|621.53|624.88|622.48|623.93|621.53|0
1647544840000|2022-03-17 19:20:40|623.45|621.05|624.41|622.01|624.41|622.01|623.45|621.05|0
1647544850000|2022-03-17 19:20:50|624.64|622.24|624.05|621.65|624.64|622.24|624.05|621.65|0
1647544860000|2022-03-17 19:21:00|623.45|621.05|623.21|620.81|623.45|621.05|623.21|620.81|0
1647544870000|2022-03-17 19:21:10|623.45|621.05|623.45|621.05|623.45|621.05|623.21|620.81|0
1647544880000|2022-03-17 19:21:20|623.69|621.29|624.64|622.24|625.12|622.72|623.69|621.29|0
1647544890000|2022-03-17 19:21:30|624.41|622.01|624.17|621.77|624.64|622.24|624.17|621.77|0
1647544900000|2022-03-17 19:21:40|624.64|622.24|624.64|622.24|624.64|622.24|624.64|622.24|0
1647544910000|2022-03-17 19:21:50|624.29|621.89|624.64|622.24|624.64|622.24|624.17|621.77|0
1647544920000|2022-03-17 19:22:00|625.01|622.61|625.12|622.72|625.25|622.85|625.01|622.61|0
1647544930000|2022-03-17 19:22:10|624.41|622.01|625.12|622.72|625.12|622.72|624.41|622.01|0
1647544940000|2022-03-17 19:22:20|625.25|622.85|625.6|623.2|625.6|623.2|625.12|622.72|0
1647544950000|2022-03-17 19:22:30|625.84|623.44|626.08|623.68|626.08|623.68|625.72|623.32|0
1647544960000|2022-03-17 19:22:40|625.84|623.44|625.84|623.44|625.84|623.44|625.84|623.44|0
1647544970000|2022-03-17 19:22:50|625.6|623.2|625.6|623.2|626.08|623.68|625.6|623.2|0
1647544980000|2022-03-17 19:23:00|624.88|622.48|625.84|623.44|626.32|623.92|624.88|622.48|0
1647544990000|2022-03-17 19:23:10|626.56|624.16|626.8|624.4|626.8|624.4|626.56|624.16|0
1647545000000|2022-03-17 19:23:20|627.03|624.63|627.27|624.87|627.27|624.87|627.03|624.63|0
1647545010000|2022-03-17 19:23:30|626.32|623.92|626.8|624.4|626.8|624.4|626.08|623.68|0
1647545020000|2022-03-17 19:23:40|626.56|624.16|625.36|622.96|626.56|624.16|625.36|622.96|0
1647545030000|2022-03-17 19:23:50|626.08|623.68|625.6|623.2|626.08|623.68|625.6|623.2|0
1647545040000|2022-03-17 19:24:00|625.36|622.96|625.12|622.72|625.36|622.96|624.64|622.24|0
1647545050000|2022-03-17 19:24:10|626.08|623.68|625.84|623.44|626.08|623.68|625.84|623.44|0
1647545060000|2022-03-17 19:24:20|626.08|623.68|626.08|623.68|626.08|623.68|626.08|623.68|0
1647545070000|2022-03-17 19:24:30|626.32|623.92|626.08|623.68|626.32|623.92|625.72|623.32|0
1647545080000|2022-03-17 19:24:40|626.32|623.92|625.84|623.44|626.32|623.92|625.84|623.44|0
1647545090000|2022-03-17 19:24:50|626.08|623.68|626.8|624.4|627.27|624.87|626.08|623.68|0
1647545100000|2022-03-17 19:25:00|626.08|623.68|624.41|622.01|626.08|623.68|624.41|622.01|0
1647545110000|2022-03-17 19:25:10|624.17|621.77|624.53|622.13|624.53|622.13|623.93|621.53|0
1647545120000|2022-03-17 19:25:20|624.41|622.01|624.41|622.01|624.88|622.48|624.41|622.01|0
1647545130000|2022-03-17 19:25:30|624.17|621.77|623.93|621.53|624.17|621.77|623.69|621.29|0
1647545140000|2022-03-17 19:25:40|624.17|621.77|623.93|621.53|624.17|621.77|623.93|621.53|0
1647545150000|2022-03-17 19:25:50|624.17|621.77|623.93|621.53|624.17|621.77|623.93|621.53|0
1647545160000|2022-03-17 19:26:00|623.45|621.05|623.69|621.29|623.69|621.29|623.21|620.81|0
1647545170000|2022-03-17 19:26:10|623.21|620.81|623.21|620.81|623.33|620.93|623.21|620.81|0
1647545180000|2022-03-17 19:26:20|622.97|620.57|622.97|620.57|622.97|620.57|622.97|620.57|0
1647545190000|2022-03-17 19:26:30|622.73|620.33|622.73|620.33|622.73|620.33|622.49|620.09|0
1647545200000|2022-03-17 19:26:40|622.49|620.09|623.45|621.05|623.45|621.05|622.49|620.09|0
1647545210000|2022-03-17 19:26:50|623.21|620.81|623.45|621.05|623.69|621.29|623.21|620.81|0
1647545220000|2022-03-17 19:27:00|623.21|620.81|622.97|620.57|623.21|620.81|622.73|620.33|0
1647545230000|2022-03-17 19:27:10|623.45|621.05|624.64|622.24|624.64|622.24|623.45|621.05|0
1647545240000|2022-03-17 19:27:20|624.17|621.77|623.57|621.17|624.17|621.77|623.57|621.17|0
1647545250000|2022-03-17 19:27:30|623.45|621.05|622.73|620.33|623.45|621.05|622.49|620.09|0
1647545260000|2022-03-17 19:27:40|622.97|620.57|622.49|620.09|622.97|620.57|622.49|620.09|0
1647545270000|2022-03-17 19:27:50|622.25|619.85|621.54|619.14|622.25|619.85|621.54|619.14|0
1647545280000|2022-03-17 19:28:00|621.3|618.9|621.78|619.38|621.78|619.38|621.3|618.9|0
1647545290000|2022-03-17 19:28:10|622.62|620.22|623.21|620.81|623.33|620.93|622.49|620.09|0
1647545300000|2022-03-17 19:28:20|622.97|620.57|622.62|620.22|623.1|620.7|622.62|620.22|0
1647545310000|2022-03-17 19:28:30|622.73|620.33|622.97|620.57|622.97|620.57|622.49|620.09|0
1647545320000|2022-03-17 19:28:40|622.73|620.33|622.25|619.85|622.73|620.33|622.25|619.85|0
1647545330000|2022-03-17 19:28:50|622.49|620.09|622.25|619.85|622.49|620.09|622.02|619.62|0
1647545340000|2022-03-17 19:29:00|622.02|619.62|621.78|619.38|622.02|619.62|621.78|619.38|0
1647545350000|2022-03-17 19:29:10|621.54|619.14|621.54|619.14|621.78|619.38|621.54|619.14|0
1647545360000|2022-03-17 19:29:20|621.3|618.9|621.3|618.9|621.3|618.9|621.3|618.9|0
1647545370000|2022-03-17 19:29:30|621.54|619.14|621.54|619.14|621.54|619.14|621.54|619.14|0
1647545380000|2022-03-17 19:29:40|621.3|618.9|620.58|618.18|621.3|618.9|620.58|618.18|0
1647545390000|2022-03-17 19:29:50|620.34|617.94|620.95|618.55|620.95|618.55|620.34|617.94|0
1647545400000|2022-03-17 19:30:00|620.82|618.42|620.47|618.07|620.82|618.42|620.34|617.94|0
1647545410000|2022-03-17 19:30:10|620.58|618.18|621.54|619.14|621.54|619.14|619.87|617.47|0
1647545420000|2022-03-17 19:30:20|621.3|618.9|621.78|619.38|621.78|619.38|621.3|618.9|0
1647545430000|2022-03-17 19:30:30|622.02|619.62|622.25|619.85|622.25|619.85|621.78|619.38|0
1647545440000|2022-03-17 19:30:40|622.73|620.33|622.49|620.09|622.73|620.33|622.25|619.85|0
1647545450000|2022-03-17 19:30:50|622.97|620.57|622.73|620.33|623.45|621.05|622.73|620.33|0
1647545460000|2022-03-17 19:31:00|622.97|620.57|621.54|619.14|622.97|620.57|621.54|619.14|0
1647545470000|2022-03-17 19:31:10|621.78|619.38|621.54|619.14|622.25|619.85|621.54|619.14|0
1647545480000|2022-03-17 19:31:20|621.78|619.38|621.54|619.14|622.02|619.62|621.3|618.9|0
1647545490000|2022-03-17 19:31:30|621.3|618.9|622.02|619.62|622.02|619.62|621.3|618.9|0
1647545500000|2022-03-17 19:31:40|622.25|619.85|621.54|619.14|622.25|619.85|621.54|619.14|0
1647545510000|2022-03-17 19:31:50|622.02|619.62|621.78|619.38|622.02|619.62|621.78|619.38|0
1647545520000|2022-03-17 19:32:00|621.3|618.9|621.78|619.38|621.78|619.38|621.06|618.66|0
1647545530000|2022-03-17 19:32:10|622.02|619.62|622.25|619.85|622.73|620.33|622.02|619.62|0
1647545540000|2022-03-17 19:32:20|622.02|619.62|621.78|619.38|622.02|619.62|621.54|619.14|0
1647545550000|2022-03-17 19:32:30|621.54|619.14|621.54|619.14|621.78|619.38|621.42|619.02|0
1647545560000|2022-03-17 19:32:40|622.02|619.62|622.73|620.33|622.73|620.33|622.02|619.62|0
1647545570000|2022-03-17 19:32:50|622.97|620.57|622.86|620.46|622.97|620.57|622.73|620.33|0
1647545580000|2022-03-17 19:33:00|622.97|620.57|623.45|621.05|623.45|621.05|622.25|619.85|0
1647545590000|2022-03-17 19:33:10|623.57|621.17|621.3|618.9|623.57|621.17|621.3|618.9|0
1647545600000|2022-03-17 19:33:20|621.54|619.14|620.82|618.42|621.54|619.14|620.82|618.42|0
1647545610000|2022-03-17 19:33:30|621.06|618.66|620.58|618.18|621.06|618.66|620.34|617.94|0
1647545620000|2022-03-17 19:33:40|621.06|618.66|622.02|619.62|622.25|619.85|621.06|618.66|0
1647545630000|2022-03-17 19:33:50|621.78|619.38|621.54|619.14|621.78|619.38|621.54|619.14|0
1647545640000|2022-03-17 19:34:00|621.78|619.38|621.42|619.02|622.02|619.62|621.42|619.02|0
1647545650000|2022-03-17 19:34:10|621.06|618.66|621.78|619.38|622.02|619.62|621.06|618.66|0
1647545660000|2022-03-17 19:34:20|621.54|619.14|621.66|619.26|621.78|619.38|621.54|619.14|0
1647545670000|2022-03-17 19:34:30|620.95|618.55|620.95|618.55|620.95|618.55|620.82|618.42|0
1647545680000|2022-03-17 19:34:40|621.78|619.38|622.25|619.85|622.25|619.85|621.78|619.38|0
1647545690000|2022-03-17 19:34:50|622.02|619.62|621.54|619.14|622.02|619.62|621.54|619.14|0
1647545700000|2022-03-17 19:35:00|621.66|619.26|620.82|618.42|621.78|619.38|620.82|618.42|0
1647545710000|2022-03-17 19:35:10|620.58|618.18|621.18|618.78|621.18|618.78|620.34|617.94|0
1647545720000|2022-03-17 19:35:20|621.06|618.66|620.58|618.18|621.06|618.66|620.34|617.94|0
1647545730000|2022-03-17 19:35:30|620.82|618.42|619.87|617.47|620.82|618.42|619.63|617.23|0
1647545740000|2022-03-17 19:35:40|620.34|617.94|621.3|618.9|621.54|619.14|620.34|617.94|0
1647545750000|2022-03-17 19:35:50|620.34|617.94|620.34|617.94|620.34|617.94|620.34|617.94|0
1647545760000|2022-03-17 19:36:00|620.58|618.18|621.06|618.66|621.06|618.66|620.58|618.18|0
1647545770000|2022-03-17 19:36:10|620.82|618.42|621.3|618.9|621.3|618.9|620.82|618.42|0
1647545780000|2022-03-17 19:36:20|621.78|619.38|621.3|618.9|621.78|619.38|621.3|618.9|0
1647545790000|2022-03-17 19:36:30|620.34|617.94|620.23|617.83|620.34|617.94|620.11|617.71|0
1647545800000|2022-03-17 19:36:40|620.34|617.94|620.11|617.71|620.34|617.94|620.11|617.71|0
1647545810000|2022-03-17 19:36:50|620.58|618.18|619.87|617.47|620.58|618.18|619.87|617.47|0
1647545820000|2022-03-17 19:37:00|620.11|617.71|618.91|616.51|620.11|617.71|618.91|616.51|0
1647545830000|2022-03-17 19:37:10|619.15|616.75|619.63|617.23|619.63|617.23|619.15|616.75|0
1647545840000|2022-03-17 19:37:20|619.39|616.99|620.34|617.94|620.34|617.94|619.39|616.99|0
1647545850000|2022-03-17 19:37:30|620.58|618.18|621.3|618.9|621.78|619.38|620.58|618.18|0
1647545860000|2022-03-17 19:37:40|621.54|619.14|622.01|619.61|622.25|619.85|621.54|619.14|0
1647545870000|2022-03-17 19:37:50|621.06|618.66|621.3|618.9|621.54|619.14|621.06|618.66|0
1647545880000|2022-03-17 19:38:00|621.06|618.66|620.11|617.71|621.06|618.66|620.11|617.71|0
1647545890000|2022-03-17 19:38:10|619.63|617.23|619.15|616.75|619.63|617.23|619.15|616.75|0
1647545900000|2022-03-17 19:38:20|619.39|616.99|620.11|617.71|620.11|617.71|619.39|616.99|0
1647545910000|2022-03-17 19:38:30|619.63|617.23|619.87|617.47|619.87|617.47|619.63|617.23|0
1647545920000|2022-03-17 19:38:40|620.11|617.71|620.82|618.42|620.82|618.42|620.11|617.71|0
1647545930000|2022-03-17 19:38:50|620.58|618.18|620.58|618.18|620.58|618.18|619.87|617.47|0
1647545940000|2022-03-17 19:39:00|621.06|618.66|621.06|618.66|621.06|618.66|620.58|618.18|0
1647545950000|2022-03-17 19:39:10|621.3|618.9|621.06|618.66|621.78|619.38|621.06|618.66|0
1647545960000|2022-03-17 19:39:20|620.58|618.18|621.06|618.66|621.06|618.66|620.58|618.18|0
1647545970000|2022-03-17 19:39:30|620.71|618.31|620.58|618.18|620.71|618.31|620.34|617.94|0
1647545980000|2022-03-17 19:39:40|620.82|618.42|620.58|618.18|620.82|618.42|620.58|618.18|0
1647545990000|2022-03-17 19:39:50|620.82|618.42|620.1|617.7|620.82|618.42|620.1|617.7|0
1647546000000|2022-03-17 19:40:00|619.63|617.23|618.91|616.51|619.63|617.23|618.91|616.51|0
1647546010000|2022-03-17 19:40:10|618.67|616.27|618.67|616.27|618.91|616.51|618.67|616.27|0
1647546020000|2022-03-17 19:40:20|618.43|616.03|618.43|616.03|618.43|616.03|618.2|615.8|0
1647546030000|2022-03-17 19:40:30|618.67|616.27|618.43|616.03|618.67|616.27|618.43|616.03|0
1647546040000|2022-03-17 19:40:40|618.56|616.16|618.2|615.8|618.56|616.16|618.2|615.8|0
1647546050000|2022-03-17 19:40:50|618.32|615.92|618.2|615.8|618.32|615.92|618.2|615.8|0
1647546060000|2022-03-17 19:41:00|617.96|615.56|617.96|615.56|617.96|615.56|617.72|615.32|0
1647546070000|2022-03-17 19:41:10|618.2|615.8|617.72|615.32|618.2|615.8|617.72|615.32|0
1647546080000|2022-03-17 19:41:20|617.48|615.08|616.65|614.25|617.48|615.08|616.53|614.13|0
1647546090000|2022-03-17 19:41:30|616.05|613.65|615.81|613.41|616.05|613.65|615.57|613.17|0
1647546100000|2022-03-17 19:41:40|615.57|613.17|615.1|612.7|615.57|613.17|615.1|612.7|0
1647546110000|2022-03-17 19:41:50|614.86|612.46|614.03|611.63|614.86|612.46|614.03|611.63|0
1647546120000|2022-03-17 19:42:00|613.91|611.51|613.43|611.03|613.91|611.51|613.43|611.03|0
1647546130000|2022-03-17 19:42:10|612.95|610.55|612|609.6|612.95|610.55|612|609.6|0
1647546140000|2022-03-17 19:42:20|611.76|609.36|611.29|608.89|611.76|609.36|611.29|608.89|0
1647546150000|2022-03-17 19:42:30|611.05|608.65|611.76|609.36|611.76|609.36|611.05|608.65|0
1647546160000|2022-03-17 19:42:40|611.53|609.13|611.53|609.13|611.53|609.13|611.53|609.13|0
1647546170000|2022-03-17 19:42:50|611.76|609.36|611.29|608.89|611.76|609.36|611.05|608.65|0
1647546180000|2022-03-17 19:43:00|611.17|608.77|612.48|610.08|612.48|610.08|611.17|608.77|0
1647546190000|2022-03-17 19:43:10|612.72|610.32|612.24|609.84|612.72|610.32|612|609.6|0
1647546200000|2022-03-17 19:43:20|612|609.6|612.24|609.84|612.24|609.84|612|609.6|0
1647546210000|2022-03-17 19:43:30|612.48|610.08|612|609.6|612.48|610.08|612|609.6|0
1647546220000|2022-03-17 19:43:40|612.24|609.84|612|609.6|612.24|609.84|611.89|609.49|0
1647546230000|2022-03-17 19:43:50|612.72|610.32|612|609.6|612.72|610.32|611.76|609.36|0
1647546240000|2022-03-17 19:44:00|611.53|609.13|610.81|608.41|611.53|609.13|610.81|608.41|0
1647546250000|2022-03-17 19:44:10|610.57|608.17|611.05|608.65|611.53|609.13|610.57|608.17|0
1647546260000|2022-03-17 19:44:20|610.57|608.17|610.57|608.17|610.57|608.17|610.57|608.17|0
1647546270000|2022-03-17 19:44:30|610.46|608.06|610.57|608.17|610.57|608.17|610.34|607.94|0
1647546280000|2022-03-17 19:44:40|610.81|608.41|610.34|607.94|610.81|608.41|610.34|607.94|0
1647546290000|2022-03-17 19:44:50|610.57|608.17|610.57|608.17|610.81|608.41|610.57|608.17|0
1647546300000|2022-03-17 19:45:00|612|609.6|611.29|608.89|612|609.6|611.29|608.89|0
1647546310000|2022-03-17 19:45:10|611.05|608.65|611.76|609.36|611.76|609.36|611.05|608.65|0
1647546320000|2022-03-17 19:45:20|611.52|609.12|611.52|609.12|612.24|609.84|611.52|609.12|0
1647546330000|2022-03-17 19:45:30|611.29|608.89|611.76|609.36|611.76|609.36|610.93|608.53|0
1647546340000|2022-03-17 19:45:40|611.52|609.12|610.81|608.41|611.76|609.36|610.81|608.41|0
1647546350000|2022-03-17 19:45:50|610.34|607.94|610.1|607.7|610.34|607.94|610.1|607.7|0
1647546360000|2022-03-17 19:46:00|610.34|607.94|609.51|607.11|610.34|607.94|609.51|607.11|0
1647546370000|2022-03-17 19:46:10|609.38|606.98|609.62|607.22|610.1|607.7|609.38|606.98|0
1647546380000|2022-03-17 19:46:20|609.38|606.98|608.91|606.51|609.38|606.98|608.91|606.51|0
1647546390000|2022-03-17 19:46:30|609.15|606.75|609.38|606.98|609.38|606.98|608.91|606.51|0
1647546400000|2022-03-17 19:46:40|608.91|606.51|608.91|606.51|608.91|606.51|608.67|606.27|0
1647546410000|2022-03-17 19:46:50|608.67|606.27|609.15|606.75|609.15|606.75|608.67|606.27|0
1647546420000|2022-03-17 19:47:00|610.1|607.7|608.91|606.51|610.1|607.7|608.91|606.51|0
1647546430000|2022-03-17 19:47:10|609.38|606.98|608.91|606.51|609.86|607.46|608.67|606.27|0
1647546440000|2022-03-17 19:47:20|608.43|606.03|608.67|606.27|608.67|606.27|608.43|606.03|0
1647546450000|2022-03-17 19:47:30|608.43|606.03|609.27|606.87|609.27|606.87|608.43|606.03|0
1647546460000|2022-03-17 19:47:40|608.67|606.27|608.43|606.03|608.67|606.27|608.43|606.03|0
1647546470000|2022-03-17 19:47:50|608.91|606.51|608.91|606.51|608.91|606.51|608.91|606.51|0
1647546480000|2022-03-17 19:48:00|608.67|606.27|609.38|606.98|609.38|606.98|608.67|606.27|0
1647546490000|2022-03-17 19:48:10|608.43|606.03|609.38|606.98|609.38|606.98|608.43|606.03|0
1647546500000|2022-03-17 19:48:20|609.15|606.75|609.15|606.75|609.15|606.75|609.15|606.75|0
1647546510000|2022-03-17 19:48:30|609.38|606.98|608.67|606.27|609.62|607.22|608.67|606.27|0
1647546520000|2022-03-17 19:48:40|608.91|606.51|608.67|606.27|608.91|606.51|608.67|606.27|0
1647546530000|2022-03-17 19:48:50|608.19|605.79|608.19|605.79|608.19|605.79|607.96|605.56|0
1647546540000|2022-03-17 19:49:00|608.91|606.51|609.15|606.75|609.15|606.75|608.91|606.51|0
1647546550000|2022-03-17 19:49:10|609.86|607.46|609.38|606.98|609.86|607.46|609.38|606.98|0
1647546560000|2022-03-17 19:49:20|608.91|606.51|609.15|606.75|609.15|606.75|608.91|606.51|0
1647546570000|2022-03-17 19:49:30|610.57|608.17|610.1|607.7|610.57|608.17|610.1|607.7|0
1647546580000|2022-03-17 19:49:40|610.33|607.93|610.33|607.93|611.05|608.65|610.33|607.93|0
1647546590000|2022-03-17 19:49:50|610.57|608.17|609.62|607.22|610.57|608.17|609.62|607.22|0
1647546600000|2022-03-17 19:50:00|612.24|609.84|611.05|608.65|612.24|609.84|610.81|608.41|0
1647546610000|2022-03-17 19:50:10|610.81|608.41|611.76|609.36|611.76|609.36|610.81|608.41|0
1647546620000|2022-03-17 19:50:20|612.48|610.08|612.71|610.31|612.71|610.31|612.48|610.08|0
1647546630000|2022-03-17 19:50:30|613.19|610.79|612.71|610.31|613.19|610.79|612.71|610.31|0
1647546640000|2022-03-17 19:50:40|612.48|610.08|612.48|610.08|612.48|610.08|612.24|609.84|0
1647546650000|2022-03-17 19:50:50|612.24|609.84|612.48|610.08|612.95|610.55|612.24|609.84|0
1647546660000|2022-03-17 19:51:00|611.76|609.36|610.81|608.41|611.76|609.36|610.33|607.93|0
1647546670000|2022-03-17 19:51:10|611.05|608.65|610.57|608.17|611.52|609.12|610.57|608.17|0
1647546680000|2022-03-17 19:51:20|611.52|609.12|611.76|609.36|611.76|609.36|611.29|608.89|0
1647546690000|2022-03-17 19:51:30|612|609.6|610.81|608.41|612|609.6|610.81|608.41|0
1647546700000|2022-03-17 19:51:40|611.05|608.65|611.41|609.01|611.41|609.01|611.05|608.65|0
1647546710000|2022-03-17 19:51:50|611.29|608.89|612|609.6|612|609.6|611.29|608.89|0
1647546720000|2022-03-17 19:52:00|612.24|609.84|612|609.6|612.24|609.84|611.76|609.36|0
1647546730000|2022-03-17 19:52:10|611.76|609.36|611.76|609.36|612|609.6|611.76|609.36|0
1647546740000|2022-03-17 19:52:20|612.95|610.55|612.71|610.31|613.19|610.79|612.71|610.31|0
1647546750000|2022-03-17 19:52:30|612.6|610.2|613.43|611.03|613.43|611.03|612.6|610.2|0
1647546760000|2022-03-17 19:52:40|613.67|611.27|615.1|612.7|615.1|612.7|613.67|611.27|0
1647546770000|2022-03-17 19:52:50|614.86|612.46|614.92|612.52|614.92|612.52|614.86|612.46|0
1647546780000|2022-03-17 19:53:00|615.16|612.76|615.63|613.23|615.63|613.23|615.16|612.76|0
1647546790000|2022-03-17 19:53:10|615.87|613.47|615.87|613.47|615.87|613.47|615.87|613.47|0
1647546800000|2022-03-17 19:53:20|615.63|613.23|615.39|612.99|615.63|613.23|615.04|612.64|0
1647546810000|2022-03-17 19:53:30|615.87|613.47|615.87|613.47|616.11|613.71|615.87|613.47|0
1647546820000|2022-03-17 19:53:40|616.11|613.71|614.68|612.28|616.11|613.71|614.44|612.04|0
1647546830000|2022-03-17 19:53:50|614.44|612.04|614.68|612.28|614.68|612.28|614.44|612.04|0
1647546840000|2022-03-17 19:54:00|614.92|612.52|617.54|615.14|617.54|615.14|614.92|612.52|0
1647546850000|2022-03-17 19:54:10|617.3|614.9|616.11|613.71|617.3|614.9|615.87|613.47|0
1647546860000|2022-03-17 19:54:20|616.35|613.95|616.11|613.71|616.35|613.95|615.63|613.23|0
1647546870000|2022-03-17 19:54:30|615.39|612.99|615.87|613.47|616.11|613.71|615.39|612.99|0
1647546880000|2022-03-17 19:54:40|613.97|611.57|614.68|612.28|614.68|612.28|613.73|611.33|0
1647546890000|2022-03-17 19:54:50|614.2|611.8|613.25|610.85|614.2|611.8|613.25|610.85|0
1647546900000|2022-03-17 19:55:00|613.01|610.61|612.78|610.38|613.25|610.85|612.78|610.38|0
1647546910000|2022-03-17 19:55:10|613.25|610.85|613.73|611.33|613.97|611.57|613.01|610.61|0
1647546920000|2022-03-17 19:55:20|613.49|611.09|613.25|610.85|613.73|611.33|613.25|610.85|0
1647546930000|2022-03-17 19:55:30|612.06|609.66|612.06|609.66|612.54|610.14|612.06|609.66|0
1647546940000|2022-03-17 19:55:40|612.78|610.38|611.82|609.42|613.01|610.61|611.82|609.42|0
1647546950000|2022-03-17 19:55:50|612.06|609.66|612.54|610.14|612.54|610.14|612.06|609.66|0
1647546960000|2022-03-17 19:56:00|613.01|610.61|613.25|610.85|613.25|610.85|613.01|610.61|0
1647546970000|2022-03-17 19:56:10|613.73|611.33|613.73|611.33|613.73|611.33|613.73|611.33|0
1647546980000|2022-03-17 19:56:20|613.25|610.85|612.78|610.38|613.25|610.85|612.78|610.38|0
1647546990000|2022-03-17 19:56:30|612.54|610.14|612.78|610.38|612.78|610.38|612.3|609.9|0
1647547000000|2022-03-17 19:56:40|613.01|610.61|614.92|612.52|614.92|612.52|613.01|610.61|0
1647547010000|2022-03-17 19:56:50|615.16|612.76|613.73|611.33|615.16|612.76|613.73|611.33|0
1647547020000|2022-03-17 19:57:00|613.49|611.09|613.73|611.33|613.73|611.33|613.49|611.09|0
1647547030000|2022-03-17 19:57:10|613.49|611.09|612.06|609.66|613.49|611.09|612.06|609.66|0
1647547040000|2022-03-17 19:57:20|612.3|609.9|612.54|610.14|612.54|610.14|612.06|609.66|0
1647547050000|2022-03-17 19:57:30|612.77|610.37|613.25|610.85|613.25|610.85|612.77|610.37|0
1647547060000|2022-03-17 19:57:40|613.61|611.21|613.49|611.09|613.73|611.33|613.49|611.09|0
1647547070000|2022-03-17 19:57:50|612.77|610.37|613.01|610.61|613.01|610.61|612.77|610.37|0
1647547080000|2022-03-17 19:58:00|613.25|610.85|613.25|610.85|613.25|610.85|613.25|610.85|0
1647547090000|2022-03-17 19:58:10|613.49|611.09|614.44|612.04|614.44|612.04|613.49|611.09|0
1647547100000|2022-03-17 19:58:20|614.68|612.28|614.2|611.8|614.68|612.28|614.2|611.8|0
1647547110000|2022-03-17 19:58:30|614.44|612.04|614.2|611.8|614.44|612.04|613.97|611.57|0
1647547120000|2022-03-17 19:58:40|614.44|612.04|614.68|612.28|614.68|612.28|614.2|611.8|0
1647547130000|2022-03-17 19:58:50|614.57|612.17|613.96|611.56|614.57|612.17|613.96|611.56|0
1647547140000|2022-03-17 19:59:00|613.73|611.33|613.25|610.85|613.73|611.33|613.25|610.85|0
1647547150000|2022-03-17 19:59:10|611.82|609.42|609.92|607.52|611.82|609.42|609.92|607.52|0
1647547160000|2022-03-17 19:59:20|609.21|606.81|609.44|607.04|609.44|607.04|609.21|606.81|0
1647547170000|2022-03-17 19:59:30|608.97|606.57|608.26|605.86|608.97|606.57|608.26|605.86|0
1647547180000|2022-03-17 19:59:40|607.54|605.14|606.36|603.96|607.54|605.14|606.36|603.96|0
1647547190000|2022-03-17 19:59:50|608.02|605.62|606.59|604.19|608.02|605.62|605.88|603.48|0
1647547200000|2022-03-17 20:00:00|603.27|600.87|603.51|601.11|603.51|601.11|603.03|600.63|0
1647547210000|2022-03-17 20:00:10|602.32|599.92|602.8|600.4|602.8|600.4|602.32|599.92|0
1647547220000|2022-03-17 20:00:20|603.03|600.63|602.8|600.4|603.03|600.63|602.8|600.4|0
1647547230000|2022-03-17 20:00:30|603.27|600.87|603.74|601.34|603.74|601.34|603.03|600.63|0
1647547240000|2022-03-17 20:00:40|604.22|601.82|603.74|601.34|604.46|602.06|603.74|601.34|0
1647547250000|2022-03-17 20:00:50|603.98|601.58|604.22|601.82|604.22|601.82|603.74|601.34|0
1647547260000|2022-03-17 20:01:00|604.46|602.06|604.46|602.06|604.69|602.29|604.46|602.06|0
1647547270000|2022-03-17 20:01:10|604.22|601.82|603.51|601.11|604.22|601.82|603.51|601.11|0
1647547280000|2022-03-17 20:01:20|603.98|601.58|604.22|601.82|604.22|601.82|603.98|601.58|0
1647547290000|2022-03-17 20:01:30|603.98|601.58|603.98|601.58|604.22|601.82|603.98|601.58|0
1647547300000|2022-03-17 20:01:40|604.22|601.82|604.22|601.82|604.46|602.06|604.22|601.82|0
1647547310000|2022-03-17 20:01:50|603.98|601.58|603.27|600.87|603.98|601.58|603.27|600.87|0
1647547320000|2022-03-17 20:02:00|603.03|600.63|602.8|600.4|603.03|600.63|602.56|600.16|0
1647547330000|2022-03-17 20:02:10|603.03|600.63|602.8|600.4|603.03|600.63|602.8|600.4|0
1647547340000|2022-03-17 20:02:20|603.03|600.63|603.03|600.63|603.03|600.63|602.8|600.4|0
1647547350000|2022-03-17 20:02:30|603.27|600.87|603.51|601.11|603.51|601.11|603.03|600.63|0
1647547360000|2022-03-17 20:02:40|603.74|601.34|603.51|601.11|603.74|601.34|603.51|601.11|0
1647547370000|2022-03-17 20:02:50|603.27|600.87|602.8|600.4|603.27|600.87|602.8|600.4|0
1647547380000|2022-03-17 20:03:00|603.51|601.11|603.27|600.87|603.51|601.11|603.27|600.87|0
1647547390000|2022-03-17 20:03:10|603.51|601.11|604.22|601.82|604.22|601.82|603.51|601.11|0
1647547400000|2022-03-17 20:03:20|604.46|602.06|604.22|601.82|604.46|602.06|604.22|601.82|0
1647547410000|2022-03-17 20:03:30|604.46|602.06|604.46|602.06|604.69|602.29|604.46|602.06|0
1647547420000|2022-03-17 20:03:40|604.69|602.29|604.46|602.06|604.69|602.29|604.46|602.06|0
1647547430000|2022-03-17 20:03:50|604.82|602.42|604.93|602.53|604.93|602.53|604.82|602.42|0
1647547440000|2022-03-17 20:04:00|604.46|602.06|605.41|603.01|605.41|603.01|604.46|602.06|0
1647547450000|2022-03-17 20:04:10|605.17|602.77|605.41|603.01|605.41|603.01|605.17|602.77|0
1647547460000|2022-03-17 20:04:20|605.53|603.13|606.12|603.72|606.12|603.72|605.53|603.13|0
1647547470000|2022-03-17 20:04:30|606.35|603.95|605.88|603.48|606.35|603.95|605.88|603.48|0
1647547480000|2022-03-17 20:04:40|606.35|603.95|606.35|603.95|606.35|603.95|606.35|603.95|0
1647547490000|2022-03-17 20:04:50|606.59|604.19|607.07|604.67|607.07|604.67|606.59|604.19|0
1647547500000|2022-03-17 20:05:00|606.83|604.43|607.3|604.9|607.3|604.9|606.83|604.43|0
1647547510000|2022-03-17 20:05:10|607.54|605.14|607.07|604.67|607.54|605.14|607.07|604.67|0
1647547520000|2022-03-17 20:05:20|607.3|604.9|607.43|605.03|607.54|605.14|607.3|604.9|0
1647547530000|2022-03-17 20:05:30|607.78|605.38|607.78|605.38|607.78|605.38|607.54|605.14|0
1647547540000|2022-03-17 20:05:40|608.02|605.62|608.49|606.09|608.49|606.09|608.02|605.62|0
1647547550000|2022-03-17 20:05:50|608.73|606.33|608.97|606.57|608.97|606.57|608.73|606.33|0
1647547560000|2022-03-17 20:06:00|608.73|606.33|608.73|606.33|608.73|606.33|608.49|606.09|0
1647547570000|2022-03-17 20:06:10|608.02|605.62|608.26|605.86|608.26|605.86|608.02|605.62|0
1647547580000|2022-03-17 20:06:20|608.49|606.09|608.49|606.09|608.73|606.33|608.49|606.09|0
1647547590000|2022-03-17 20:06:30|608.26|605.86|608.97|606.57|608.97|606.57|608.26|605.86|0
1647547600000|2022-03-17 20:06:40|609.21|606.81|609.33|606.93|609.44|607.04|609.21|606.81|0
1647547610000|2022-03-17 20:06:50|609.44|607.04|609.68|607.28|609.68|607.28|609.44|607.04|0
1647547620000|2022-03-17 20:07:00|610.16|607.76|609.68|607.28|610.39|607.99|609.68|607.28|0
1647547630000|2022-03-17 20:07:10|609.92|607.52|609.68|607.28|610.16|607.76|609.68|607.28|0
1647547640000|2022-03-17 20:07:20|609.21|606.81|609.8|607.4|609.92|607.52|609.21|606.81|0
1647547650000|2022-03-17 20:07:30|609.92|607.52|609.44|607.04|609.92|607.52|609.44|607.04|0
1647547660000|2022-03-17 20:07:40|609.68|607.28|609.92|607.52|609.92|607.52|609.68|607.28|0
1647547670000|2022-03-17 20:07:50|609.68|607.28|609.68|607.28|609.68|607.28|609.44|607.04|0
1647547680000|2022-03-17 20:08:00|609.44|607.04|609.33|606.93|609.44|607.04|609.21|606.81|0
1647547690000|2022-03-17 20:08:10|609.44|607.04|609.92|607.52|609.92|607.52|609.44|607.04|0
1647547700000|2022-03-17 20:08:20|610.16|607.76|610.16|607.76|610.16|607.76|610.16|607.76|0
1647547710000|2022-03-17 20:08:30|610.39|607.99|610.39|607.99|610.39|607.99|610.39|607.99|0
1647547720000|2022-03-17 20:08:40|610.16|607.76|610.63|608.23|610.63|608.23|610.16|607.76|0
1647547730000|2022-03-17 20:08:50|610.87|608.47|610.87|608.47|610.87|608.47|610.87|608.47|0
1647547740000|2022-03-17 20:09:00|611.11|608.71|611.11|608.71|611.11|608.71|610.87|608.47|0
1647547750000|2022-03-17 20:09:10|610.63|608.23|610.63|608.23|610.63|608.23|610.28|607.88|0
1647547760000|2022-03-17 20:09:20|611.11|608.71|611.58|609.18|611.82|609.42|611.11|608.71|0
1647547770000|2022-03-17 20:09:30|611.35|608.95|611.35|608.95|611.35|608.95|611.35|608.95|0
1647547780000|2022-03-17 20:09:40|611.58|609.18|612.06|609.66|612.06|609.66|611.58|609.18|0
1647547790000|2022-03-17 20:09:50|611.82|609.42|611.71|609.31|611.82|609.42|611.71|609.31|0
1647547800000|2022-03-17 20:10:00|611.35|608.95|612.06|609.66|612.3|609.9|611.35|608.95|0
1647547810000|2022-03-17 20:10:10|612.18|609.78|612.3|609.9|612.3|609.9|612.18|609.78|0
1647547820000|2022-03-17 20:10:20|612.06|609.66|611.82|609.42|612.06|609.66|611.82|609.42|0
1647547830000|2022-03-17 20:10:30|611.35|608.95|611.35|608.95|611.35|608.95|611.35|608.95|0
1647547840000|2022-03-17 20:10:40|611.11|608.71|610.87|608.47|611.11|608.71|610.87|608.47|0
1647547850000|2022-03-17 20:10:50|611.11|608.71|611.11|608.71|611.11|608.71|611.11|608.71|0
1647547860000|2022-03-17 20:11:00|611.35|608.95|611.11|608.71|611.35|608.95|611.11|608.71|0
1647547870000|2022-03-17 20:11:10|611.47|609.07|610.87|608.47|611.47|609.07|610.87|608.47|0
1647547880000|2022-03-17 20:11:20|610.63|608.23|611.58|609.18|611.58|609.18|610.63|608.23|0
1647547890000|2022-03-17 20:11:30|611.47|609.07|612.06|609.66|612.06|609.66|611.47|609.07|0
1647547900000|2022-03-17 20:11:40|612.3|609.9|612.54|610.14|612.54|610.14|612.3|609.9|0
1647547910000|2022-03-17 20:11:50|612.3|609.9|611.82|609.42|612.3|609.9|611.82|609.42|0
1647547920000|2022-03-17 20:12:00|611.35|608.95|611.11|608.71|611.58|609.18|611.11|608.71|0
1647547930000|2022-03-17 20:12:10|611.35|608.95|611.35|608.95|611.35|608.95|611.11|608.71|0
1647547940000|2022-03-17 20:12:20|611.58|609.18|611.35|608.95|611.58|609.18|611.35|608.95|0
1647547950000|2022-03-17 20:12:30|611.58|609.18|611.35|608.95|611.58|609.18|611.35|608.95|0
1647547960000|2022-03-17 20:12:40|611.11|608.71|611.23|608.83|611.23|608.83|611.11|608.71|0
1647547970000|2022-03-17 20:12:50|611.35|608.95|611.82|609.42|611.82|609.42|611.35|608.95|0
1647547980000|2022-03-17 20:13:00|612.3|609.9|612.3|609.9|612.3|609.9|612.3|609.9|0
1647547990000|2022-03-17 20:13:10|612.53|610.13|612.53|610.13|612.53|610.13|612.42|610.02|0
1647548000000|2022-03-17 20:13:20|612.3|609.9|612.3|609.9|612.53|610.13|612.3|609.9|0
1647548010000|2022-03-17 20:13:30|612.06|609.66|612.06|609.66|612.06|609.66|612.06|609.66|0
1647548020000|2022-03-17 20:13:40|612.3|609.9|612.53|610.13|612.53|610.13|612.3|609.9|0
1647548030000|2022-03-17 20:13:50|612.3|609.9|612.53|610.13|612.53|610.13|612.3|609.9|0
1647548040000|2022-03-17 20:14:00|612.77|610.37|613.25|610.85|613.25|610.85|612.77|610.37|0
1647548050000|2022-03-17 20:14:10|613.13|610.73|613.01|610.61|613.13|610.73|613.01|610.61|0
1647548070000|2022-03-17 20:14:30|613.25|610.85|613.25|610.85|613.49|611.09|613.25|610.85|0
1647548080000|2022-03-17 20:14:40|613.01|610.61|612.3|609.9|613.01|610.61|612.3|609.9|0
1647548090000|2022-03-17 20:14:50|612.18|609.78|612.3|609.9|612.3|609.9|612.06|609.66|0
1647548110000|2022-03-17 20:15:10|612.97|610.17|612.97|610.17|613.21|610.41|612.97|610.17|0
1647548120000|2022-03-17 20:15:20|612.73|609.93|612.86|610.06|612.97|610.17|612.73|609.93|0
1647548130000|2022-03-17 20:15:30|612.97|610.17|613.33|610.53|613.33|610.53|612.97|610.17|0
1647548140000|2022-03-17 20:15:40|613.45|610.65|613.33|610.53|613.45|610.65|613.21|610.41|0
1647548150000|2022-03-17 20:15:50|613.21|610.41|613.21|610.41|613.21|610.41|613.21|610.41|0
1647548160000|2022-03-17 20:16:00|613.33|610.53|613.45|610.65|613.45|610.65|613.33|610.53|0
1647548180000|2022-03-17 20:16:20|613.21|610.41|613.21|610.41|613.21|610.41|613.21|610.41|0
1647548190000|2022-03-17 20:16:30|613.45|610.65|613.45|610.65|613.45|610.65|613.45|610.65|0
1647548200000|2022-03-17 20:16:40|613.33|610.53|613.33|610.53|613.33|610.53|613.33|610.53|0
1647548210000|2022-03-17 20:16:50|613.45|610.65|612.97|610.17|613.45|610.65|612.73|609.93|0
1647548250000|2022-03-17 20:17:30|612.5|609.7|612.02|609.22|612.5|609.7|612.02|609.22|0
1647548260000|2022-03-17 20:17:40|611.78|608.98|611.78|608.98|612.02|609.22|611.78|608.98|0
1647548270000|2022-03-17 20:17:50|612.02|609.22|611.78|608.98|612.02|609.22|611.78|608.98|0
1647548280000|2022-03-17 20:18:00|611.54|608.74|612.26|609.46|612.26|609.46|611.54|608.74|0
1647548290000|2022-03-17 20:18:10|612.02|609.22|612.26|609.46|612.26|609.46|612.02|609.22|0
1647548310000|2022-03-17 20:18:30|612.14|609.34|612.73|609.93|612.73|609.93|612.14|609.34|0
1647548320000|2022-03-17 20:18:40|612.5|609.7|612.86|610.06|612.86|610.06|612.5|609.7|0
1647548330000|2022-03-17 20:18:50|612.73|609.93|612.86|610.06|612.86|610.06|612.73|609.93|0
1647548340000|2022-03-17 20:19:00|612.73|609.93|612.86|610.06|612.86|610.06|612.73|609.93|0
1647548350000|2022-03-17 20:19:10|612.73|609.93|612.86|610.06|612.86|610.06|612.73|609.93|0
1647548360000|2022-03-17 20:19:20|612.97|610.17|612.73|609.93|612.97|610.17|612.73|609.93|0
1647548370000|2022-03-17 20:19:30|612.97|610.17|612.02|609.22|612.97|610.17|612.02|609.22|0
1647548380000|2022-03-17 20:19:40|611.78|608.98|611.78|608.98|611.78|608.98|611.78|608.98|0
1647548390000|2022-03-17 20:19:50|611.54|608.74|612.26|609.46|612.26|609.46|611.54|608.74|0
1647548400000|2022-03-17 20:20:00|612.02|609.22|612.26|609.46|612.26|609.46|612.02|609.22|0
1647548410000|2022-03-17 20:20:10|612.14|609.34|612.26|609.46|612.26|609.46|612.14|609.34|0
1647548420000|2022-03-17 20:20:20|612.02|609.22|612.02|609.22|612.26|609.46|612.02|609.22|0
1647548430000|2022-03-17 20:20:30|612.14|609.34|612.02|609.22|612.14|609.34|612.02|609.22|0
1647548450000|2022-03-17 20:20:50|612.26|609.46|612.73|609.93|612.73|609.93|612.26|609.46|0
1647548460000|2022-03-17 20:21:00|612.62|609.82|612.73|609.93|612.73|609.93|612.62|609.82|0
1647548480000|2022-03-17 20:21:20|612.97|610.17|612.97|610.17|612.97|610.17|612.97|610.17|0
1647548490000|2022-03-17 20:21:30|612.86|610.06|612.97|610.17|612.97|610.17|612.73|609.93|0
1647548500000|2022-03-17 20:21:40|612.73|609.93|612.86|610.06|612.97|610.17|612.73|609.93|0
1647548510000|2022-03-17 20:21:50|612.73|609.93|612.86|610.06|612.97|610.17|612.73|609.93|0
1647548520000|2022-03-17 20:22:00|612.73|609.93|612.97|610.17|612.97|610.17|612.73|609.93|0
1647548530000|2022-03-17 20:22:10|612.86|610.06|612.86|610.06|612.86|610.06|612.86|610.06|0
1647548540000|2022-03-17 20:22:20|612.97|610.17|612.86|610.06|612.97|610.17|612.73|609.93|0
1647548550000|2022-03-17 20:22:30|612.97|610.17|612.86|610.06|612.97|610.17|612.86|610.06|0
1647548560000|2022-03-17 20:22:40|612.97|610.17|612.97|610.17|612.97|610.17|612.97|610.17|0
1647548570000|2022-03-17 20:22:50|613.21|610.41|613.21|610.41|613.21|610.41|613.21|610.41|0
1647548580000|2022-03-17 20:23:00|612.97|610.17|612.73|609.93|612.97|610.17|612.73|609.93|0
1647548590000|2022-03-17 20:23:10|612.86|610.06|612.73|609.93|612.86|610.06|612.73|609.93|0
1647548610000|2022-03-17 20:23:30|612.97|610.17|612.73|609.93|612.97|610.17|612.73|609.93|0
1647548620000|2022-03-17 20:23:40|612.86|610.06|612.97|610.17|612.97|610.17|612.86|610.06|0
1647548630000|2022-03-17 20:23:50|612.86|610.06|612.86|610.06|612.86|610.06|612.86|610.06|0
1647548640000|2022-03-17 20:24:00|612.97|610.17|613.1|610.3|613.1|610.3|612.97|610.17|0
1647548650000|2022-03-17 20:24:10|612.97|610.17|612.73|609.93|612.97|610.17|612.73|609.93|0
1647548690000|2022-03-17 20:24:50|612.5|609.7|612.26|609.46|612.5|609.7|612.26|609.46|0
1647548700000|2022-03-17 20:25:00|612.02|609.22|612.26|609.46|612.26|609.46|612.02|609.22|0
1647548710000|2022-03-17 20:25:10|612.5|609.7|612.73|609.93|612.73|609.93|612.5|609.7|0
1647548720000|2022-03-17 20:25:20|612.97|610.17|612.86|610.06|612.97|610.17|612.86|610.06|0
1647548730000|2022-03-17 20:25:30|612.5|609.7|612.5|609.7|612.5|609.7|612.26|609.46|0
1647548740000|2022-03-17 20:25:40|612.73|609.93|612.5|609.7|612.73|609.93|612.5|609.7|0
1647548750000|2022-03-17 20:25:50|612.73|609.93|612.73|609.93|612.73|609.93|612.73|609.93|0
1647548760000|2022-03-17 20:26:00|612.5|609.7|612.14|609.34|612.5|609.7|612.14|609.34|0
1647548770000|2022-03-17 20:26:10|612.02|609.22|612.5|609.7|612.5|609.7|612.02|609.22|0
1647548790000|2022-03-17 20:26:30|612.73|609.93|612.5|609.7|612.73|609.93|612.5|609.7|0
1647548820000|2022-03-17 20:27:00|612.73|609.93|612.73|609.93|612.73|609.93|612.73|609.93|0
1647548840000|2022-03-17 20:27:20|612.97|610.17|612.97|610.17|612.97|610.17|612.97|610.17|0
1647548850000|2022-03-17 20:27:30|612.86|610.06|612.97|610.17|612.97|610.17|612.86|610.06|0
1647548870000|2022-03-17 20:27:50|612.86|610.06|612.97|610.17|612.97|610.17|612.86|610.06|0
1647548880000|2022-03-17 20:28:00|612.86|610.06|612.73|609.93|612.86|610.06|612.73|609.93|0
1647548910000|2022-03-17 20:28:30|612.97|610.17|613.92|611.12|613.92|611.12|612.97|610.17|0
1647548920000|2022-03-17 20:28:40|614.4|611.6|618.69|615.89|618.69|615.89|614.4|611.6|0
1647548930000|2022-03-17 20:28:50|619.64|616.84|623.94|621.14|623.94|621.14|619.64|616.84|0
1647548940000|2022-03-17 20:29:00|624.54|621.74|621.07|618.27|624.54|621.74|621.07|618.27|0
1647548950000|2022-03-17 20:29:10|620.48|617.68|620.6|617.8|621.07|618.27|620.12|617.32|0
1647548960000|2022-03-17 20:29:20|619.88|617.08|621.55|618.75|622.39|619.59|619.88|617.08|0
1647548970000|2022-03-17 20:29:30|621.91|619.11|622.03|619.23|622.03|619.23|621.79|618.99|0
1647548980000|2022-03-17 20:29:40|621.79|618.99|619.4|616.6|621.79|618.99|619.4|616.6|0
1647548990000|2022-03-17 20:29:50|618.93|616.13|617.86|615.06|618.93|616.13|617.86|615.06|0
1647549000000|2022-03-17 20:30:00|617.26|614.46|616.91|614.11|617.73|614.93|616.91|614.11|0
1647549010000|2022-03-17 20:30:10|617.02|614.22|617.02|614.22|617.02|614.22|616.91|614.11|0
1647549020000|2022-03-17 20:30:20|617.97|615.17|619.29|616.49|619.29|616.49|617.97|615.17|0
1647549030000|2022-03-17 20:30:30|619.4|616.6|619.64|616.84|619.64|616.84|619.17|616.37|0
1647549040000|2022-03-17 20:30:40|619.4|616.6|620.36|617.56|620.36|617.56|619.4|616.6|0
1647549050000|2022-03-17 20:30:50|619.88|617.08|619.4|616.6|619.88|617.08|619.4|616.6|0
1647549060000|2022-03-17 20:31:00|619.88|617.08|619.17|616.37|619.88|617.08|619.17|616.37|0
1647549070000|2022-03-17 20:31:10|618.93|616.13|618.34|615.54|618.93|616.13|618.34|615.54|0
1647549080000|2022-03-17 20:31:20|618.81|616.01|618.93|616.13|618.93|616.13|618.81|616.01|0
1647549090000|2022-03-17 20:31:30|618.69|615.89|618.34|615.54|618.69|615.89|618.21|615.41|0
1647549100000|2022-03-17 20:31:40|618.45|615.65|618.45|615.65|618.45|615.65|618.34|615.54|0
1647549110000|2022-03-17 20:31:50|617.97|615.17|617.97|615.17|617.97|615.17|617.97|615.17|0
1647549120000|2022-03-17 20:32:00|617.86|615.06|617.26|614.46|617.97|615.17|617.26|614.46|0
1647549130000|2022-03-17 20:32:10|616.78|613.98|616.78|613.98|616.78|613.98|616.78|613.98|0
1647549140000|2022-03-17 20:32:20|617.5|614.7|617.38|614.58|617.5|614.7|617.38|614.58|0
1647549150000|2022-03-17 20:32:30|617.62|614.82|617.97|615.17|618.34|615.54|617.62|614.82|0
1647549160000|2022-03-17 20:32:40|617.86|615.06|617.97|615.17|617.97|615.17|617.86|615.06|0
1647549170000|2022-03-17 20:32:50|617.73|614.93|618.34|615.54|618.34|615.54|617.73|614.93|0
1647549180000|2022-03-17 20:33:00|618.1|615.3|617.62|614.82|618.21|615.41|617.62|614.82|0
1647549190000|2022-03-17 20:33:10|617.26|614.46|617.38|614.58|617.62|614.82|617.26|614.46|0
1647549200000|2022-03-17 20:33:20|617.62|614.82|618.21|615.41|618.21|615.41|617.62|614.82|0
1647549210000|2022-03-17 20:33:30|618.1|615.3|618.21|615.41|618.21|615.41|617.62|614.82|0
1647549220000|2022-03-17 20:33:40|618.33|615.53|618.33|615.53|618.33|615.53|618.21|615.41|0
1647549230000|2022-03-17 20:33:50|618.21|615.41|618.93|616.13|618.93|616.13|618.21|615.41|0
1647549240000|2022-03-17 20:34:00|618.69|615.89|618.81|616.01|618.81|616.01|618.33|615.53|0
1647549250000|2022-03-17 20:34:10|618.45|615.65|618.57|615.77|618.57|615.77|618.45|615.65|0
1647549260000|2022-03-17 20:34:20|618.81|616.01|618.69|615.89|618.81|616.01|618.69|615.89|0
1647549270000|2022-03-17 20:34:30|618.93|616.13|618.81|616.01|618.93|616.13|618.57|615.77|0
1647549280000|2022-03-17 20:34:40|619.4|616.6|619.64|616.84|619.64|616.84|619.4|616.6|0
1647549290000|2022-03-17 20:34:50|619.16|616.36|619.64|616.84|619.77|616.97|619.16|616.36|0
1647549300000|2022-03-17 20:35:00|619.53|616.73|619.53|616.73|619.64|616.84|619.53|616.73|0
1647549310000|2022-03-17 20:35:10|619.77|616.97|619.29|616.49|619.77|616.97|619.16|616.36|0
1647549320000|2022-03-17 20:35:20|619.05|616.25|618.69|615.89|619.05|616.25|618.69|615.89|0
1647549330000|2022-03-17 20:35:30|618.45|615.65|618.81|616.01|619.05|616.25|618.45|615.65|0
1647549340000|2022-03-17 20:35:40|619.29|616.49|619.88|617.08|619.88|617.08|619.29|616.49|0
1647549350000|2022-03-17 20:35:50|619.77|616.97|619.4|616.6|619.77|616.97|619.4|616.6|0
1647549360000|2022-03-17 20:36:00|619.53|616.73|619.29|616.49|619.53|616.73|619.29|616.49|0
1647549370000|2022-03-17 20:36:10|619.53|616.73|619.4|616.6|619.53|616.73|619.29|616.49|0
1647549380000|2022-03-17 20:36:20|619.29|616.49|619.64|616.84|619.64|616.84|619.29|616.49|0
1647549390000|2022-03-17 20:36:30|619.88|617.08|620.12|617.32|620.12|617.32|619.88|617.08|0
1647549400000|2022-03-17 20:36:40|620.36|617.56|620.6|617.8|620.6|617.8|620.36|617.56|0
1647549410000|2022-03-17 20:36:50|620.83|618.03|620.83|618.03|620.83|618.03|620.36|617.56|0
1647549420000|2022-03-17 20:37:00|620.6|617.8|621.2|618.4|621.2|618.4|620.6|617.8|0
1647549430000|2022-03-17 20:37:10|621.07|618.27|621.31|618.51|621.44|618.64|621.07|618.27|0
1647549440000|2022-03-17 20:37:20|622.27|619.47|622.27|619.47|622.39|619.59|622.03|619.23|0
1647549450000|2022-03-17 20:37:30|622.5|619.7|623.46|620.66|623.46|620.66|622.5|619.7|0
1647549460000|2022-03-17 20:37:40|623.11|620.31|623.35|620.55|623.35|620.55|622.98|620.18|0
1647549470000|2022-03-17 20:37:50|623.46|620.66|624.18|621.38|624.18|621.38|623.46|620.66|0
1647549480000|2022-03-17 20:38:00|623.94|621.14|623.58|620.78|623.94|621.14|623.58|620.78|0
1647549490000|2022-03-17 20:38:10|623.46|620.66|623.11|620.31|623.7|620.9|623.11|620.31|0
1647549500000|2022-03-17 20:38:20|622.98|620.18|624.54|621.74|624.54|621.74|622.98|620.18|0
1647549510000|2022-03-17 20:38:30|624.18|621.38|623.46|620.66|624.18|621.38|623.35|620.55|0
1647549520000|2022-03-17 20:38:40|623.35|620.55|623.7|620.9|623.7|620.9|623.35|620.55|0
1647549530000|2022-03-17 20:38:50|624.18|621.38|624.18|621.38|624.18|621.38|624.06|621.26|0
1647549540000|2022-03-17 20:39:00|623.94|621.14|623.46|620.66|623.94|621.14|623.46|620.66|0
1647549550000|2022-03-17 20:39:10|623.7|620.9|623.46|620.66|623.7|620.9|623.46|620.66|0
1647549560000|2022-03-17 20:39:20|623.7|620.9|623.82|621.02|623.82|621.02|623.46|620.66|0
1647549570000|2022-03-17 20:39:30|623.58|620.78|623.58|620.78|623.94|621.14|623.58|620.78|0
1647549580000|2022-03-17 20:39:40|623.82|621.02|623.46|620.66|623.82|621.02|623.46|620.66|0
1647549590000|2022-03-17 20:39:50|623.35|620.55|623.94|621.14|623.94|621.14|623.35|620.55|0
1647549600000|2022-03-17 20:40:00|623.34|620.54|623.22|620.42|623.46|620.66|623.22|620.42|0
1647549610000|2022-03-17 20:40:10|622.74|619.94|622.63|619.83|622.74|619.94|622.27|619.47|0
1647549620000|2022-03-17 20:40:20|623.22|620.42|623.22|620.42|623.22|620.42|623.22|620.42|0
1647549630000|2022-03-17 20:40:30|623.82|621.02|624.78|621.98|624.78|621.98|623.82|621.02|0
1647549640000|2022-03-17 20:40:40|624.89|622.09|625.13|622.33|625.13|622.33|624.89|622.09|0
1647549650000|2022-03-17 20:40:50|624.54|621.74|624.54|621.74|624.54|621.74|624.3|621.5|0
1647549660000|2022-03-17 20:41:00|624.18|621.38|624.54|621.74|624.54|621.74|624.18|621.38|0
1647549670000|2022-03-17 20:41:10|624.41|621.61|624.54|621.74|624.65|621.85|624.41|621.61|0
1647549680000|2022-03-17 20:41:20|624.18|621.38|624.41|621.61|624.41|621.61|623.94|621.14|0
1647549690000|2022-03-17 20:41:30|624.3|621.5|624.54|621.74|624.54|621.74|624.3|621.5|0
1647549700000|2022-03-17 20:41:40|624.65|621.85|624.78|621.98|624.78|621.98|624.65|621.85|0
1647549710000|2022-03-17 20:41:50|624.65|621.85|625.02|622.22|625.02|622.22|624.65|621.85|0
1647549720000|2022-03-17 20:42:00|624.89|622.09|625.37|622.57|625.37|622.57|624.89|622.09|0
1647549730000|2022-03-17 20:42:10|625.49|622.69|625.85|623.05|625.85|623.05|625.49|622.69|0
1647549740000|2022-03-17 20:42:20|625.73|622.93|625.85|623.05|625.85|623.05|625.49|622.69|0
1647549750000|2022-03-17 20:42:30|625.97|623.17|625.61|622.81|625.97|623.17|625.49|622.69|0
1647549760000|2022-03-17 20:42:40|625.85|623.05|626.45|623.65|626.45|623.65|625.85|623.05|0
1647549770000|2022-03-17 20:42:50|625.85|623.05|626.09|623.29|626.09|623.29|625.85|623.05|0
1647549780000|2022-03-17 20:43:00|626.33|623.53|626.09|623.29|626.45|623.65|625.85|623.05|0
1647549790000|2022-03-17 20:43:10|625.49|622.69|626.09|623.29|626.09|623.29|625.37|622.57|0
1647549800000|2022-03-17 20:43:20|625.97|623.17|625.97|623.17|626.09|623.29|625.97|623.17|0
1647549810000|2022-03-17 20:43:30|625.37|622.57|625.85|623.05|625.85|623.05|625.37|622.57|0
1647549820000|2022-03-17 20:43:40|626.09|623.29|626.21|623.41|626.21|623.41|626.09|623.29|0
1647549830000|2022-03-17 20:43:50|626.09|623.29|625.97|623.17|626.09|623.29|625.97|623.17|0
1647549840000|2022-03-17 20:44:00|625.85|623.05|626.45|623.65|626.45|623.65|625.73|622.93|0
1647549850000|2022-03-17 20:44:10|626.33|623.53|626.45|623.65|626.45|623.65|626.33|623.53|0
1647549860000|2022-03-17 20:44:20|626.33|623.53|625.13|622.33|626.33|623.53|625.13|622.33|0
1647549870000|2022-03-17 20:44:30|624.89|622.09|624.3|621.5|624.89|622.09|624.3|621.5|0
1647549880000|2022-03-17 20:44:40|624.41|621.61|624.41|621.61|624.89|622.09|624.3|621.5|0
1647549890000|2022-03-17 20:44:50|624.3|621.5|624.41|621.61|624.41|621.61|624.18|621.38|0
1647549900000|2022-03-17 20:45:00|622.98|620.18|623.11|620.31|623.11|620.31|622.98|620.18|0
1647549910000|2022-03-17 20:45:10|622.03|619.23|622.27|619.47|622.5|619.7|622.03|619.23|0
1647549920000|2022-03-17 20:45:20|622.39|619.59|622.39|619.59|622.39|619.59|622.39|619.59|0
1647549930000|2022-03-17 20:45:30|623.22|620.42|623.34|620.54|623.34|620.54|623.22|620.42|0
1647549940000|2022-03-17 20:45:40|623.22|620.42|622.98|620.18|623.22|620.42|622.74|619.94|0
1647549950000|2022-03-17 20:45:50|623.34|620.54|623.46|620.66|623.46|620.66|623.34|620.54|0
1647549960000|2022-03-17 20:46:00|623.34|620.54|623.11|620.31|623.34|620.54|623.11|620.31|0
1647549970000|2022-03-17 20:46:10|622.87|620.07|621.67|618.87|622.87|620.07|621.67|618.87|0
1647549980000|2022-03-17 20:46:20|622.98|620.18|622.98|620.18|623.11|620.31|622.98|620.18|0
1647549990000|2022-03-17 20:46:30|623.11|620.31|622.98|620.18|623.22|620.42|622.98|620.18|0
1647550000000|2022-03-17 20:46:40|623.11|620.31|622.98|620.18|623.34|620.54|622.98|620.18|0
1647550010000|2022-03-17 20:46:50|623.58|620.78|623.46|620.66|623.58|620.78|623.46|620.66|0
1647550020000|2022-03-17 20:47:00|623.34|620.54|623.58|620.78|623.58|620.78|623.34|620.54|0
1647550030000|2022-03-17 20:47:10|623.22|620.42|622.5|619.7|623.22|620.42|622.5|619.7|0
1647550040000|2022-03-17 20:47:20|621.43|618.63|621.91|619.11|621.91|619.11|621.31|618.51|0
1647550050000|2022-03-17 20:47:30|621.55|618.75|621.55|618.75|621.55|618.75|621.43|618.63|0
1647550060000|2022-03-17 20:47:40|621.43|618.63|621.55|618.75|621.67|618.87|621.43|618.63|0
1647550070000|2022-03-17 20:47:50|621.67|618.87|621.67|618.87|621.67|618.87|621.67|618.87|0
1647550080000|2022-03-17 20:48:00|621.31|618.51|621.55|618.75|621.79|618.99|621.31|618.51|0
1647550090000|2022-03-17 20:48:10|621.43|618.63|620.96|618.16|621.43|618.63|620.83|618.03|0
1647550100000|2022-03-17 20:48:20|621.07|618.27|620.96|618.16|621.07|618.27|620.96|618.16|0
1647550110000|2022-03-17 20:48:30|621.43|618.63|621.67|618.87|621.67|618.87|621.43|618.63|0
1647550120000|2022-03-17 20:48:40|621.07|618.27|620.72|617.92|621.07|618.27|620.72|617.92|0
1647550130000|2022-03-17 20:48:50|620.59|617.79|621.43|618.63|621.43|618.63|620.59|617.79|0
1647550140000|2022-03-17 20:49:00|621.31|618.51|621.79|618.99|621.79|618.99|621.31|618.51|0
1647550150000|2022-03-17 20:49:10|622.03|619.23|622.63|619.83|622.63|619.83|622.03|619.23|0
1647550160000|2022-03-17 20:49:20|622.74|619.94|622.63|619.83|622.87|620.07|622.63|619.83|0
1647550170000|2022-03-17 20:49:30|622.74|619.94|622.98|620.18|623.22|620.42|622.74|619.94|0
1647550180000|2022-03-17 20:49:40|622.74|619.94|622.87|620.07|622.87|620.07|622.74|619.94|0
1647550190000|2022-03-17 20:49:50|623.34|620.54|623.34|620.54|623.34|620.54|623.34|620.54|0
1647550200000|2022-03-17 20:50:00|623.7|620.9|623.82|621.02|623.82|621.02|623.58|620.78|0
1647550210000|2022-03-17 20:50:10|624.06|621.26|624.06|621.26|624.06|621.26|624.06|621.26|0
1647550220000|2022-03-17 20:50:20|624.17|621.37|623.94|621.14|624.41|621.61|623.94|621.14|0
1647550230000|2022-03-17 20:50:30|624.06|621.26|625.13|622.33|625.13|622.33|624.06|621.26|0
1647550240000|2022-03-17 20:50:40|624.65|621.85|624.65|621.85|624.65|621.85|624.54|621.74|0
1647550250000|2022-03-17 20:50:50|625.13|622.33|625.13|622.33|625.13|622.33|625.13|622.33|0
1647550260000|2022-03-17 20:51:00|624.89|622.09|624.89|622.09|625.02|622.22|624.89|622.09|0
1647550270000|2022-03-17 20:51:10|625.13|622.33|625.37|622.57|625.37|622.57|624.89|622.09|0
1647550280000|2022-03-17 20:51:20|625.25|622.45|624.89|622.09|625.25|622.45|624.89|622.09|0
1647550290000|2022-03-17 20:51:30|624.78|621.98|623.82|621.02|624.89|622.09|623.82|621.02|0
1647550300000|2022-03-17 20:51:40|623.94|621.14|623.7|620.9|623.94|621.14|623.7|620.9|0
1647550310000|2022-03-17 20:51:50|623.82|621.02|623.1|620.3|623.82|621.02|623.1|620.3|0
1647550320000|2022-03-17 20:52:00|622.87|620.07|622.87|620.07|622.98|620.18|622.63|619.83|0
1647550330000|2022-03-17 20:52:10|622.98|620.18|622.98|620.18|622.98|620.18|622.87|620.07|0
1647550340000|2022-03-17 20:52:20|623.22|620.42|623.46|620.66|623.46|620.66|623.22|620.42|0
1647550350000|2022-03-17 20:52:30|623.58|620.78|623.7|620.9|623.7|620.9|623.58|620.78|0
1647550370000|2022-03-17 20:52:50|623.46|620.66|623.1|620.3|623.46|620.66|623.1|620.3|0
1647550380000|2022-03-17 20:53:00|623.22|620.42|623.1|620.3|623.22|620.42|623.1|620.3|0
1647550390000|2022-03-17 20:53:10|622.87|620.07|623.1|620.3|623.1|620.3|622.74|619.94|0
1647550400000|2022-03-17 20:53:20|623.82|621.02|623.94|621.14|623.94|621.14|623.82|621.02|0
1647550410000|2022-03-17 20:53:30|624.17|621.37|624.17|621.37|624.17|621.37|624.17|621.37|0
1647550420000|2022-03-17 20:53:40|623.82|621.02|623.82|621.02|623.82|621.02|623.82|621.02|0
1647550430000|2022-03-17 20:53:50|623.7|620.9|623.46|620.66|623.7|620.9|623.22|620.42|0
1647550440000|2022-03-17 20:54:00|623.34|620.54|622.98|620.18|623.34|620.54|622.98|620.18|0
1647550450000|2022-03-17 20:54:10|623.1|620.3|623.1|620.3|623.1|620.3|623.1|620.3|0
1647550460000|2022-03-17 20:54:20|623.22|620.42|623.34|620.54|623.34|620.54|623.1|620.3|0
1647550470000|2022-03-17 20:54:30|623.46|620.66|623.46|620.66|623.46|620.66|623.46|620.66|0
1647550480000|2022-03-17 20:54:40|623.22|620.42|623.22|620.42|623.22|620.42|623.22|620.42|0
1647550490000|2022-03-17 20:54:50|622.98|620.18|622.98|620.18|622.98|620.18|622.98|620.18|0
1647550500000|2022-03-17 20:55:00|622.74|619.94|622.98|620.18|622.98|620.18|622.74|619.94|0
1647550510000|2022-03-17 20:55:10|622.74|619.94|622.98|620.18|622.98|620.18|622.74|619.94|0
1647550520000|2022-03-17 20:55:20|622.87|620.07|622.87|620.07|622.87|620.07|622.87|620.07|0
1647550530000|2022-03-17 20:55:30|622.98|620.18|622.98|620.18|622.98|620.18|622.87|620.07|0
1647550540000|2022-03-17 20:55:40|622.74|619.94|622.87|620.07|622.87|620.07|622.74|619.94|0
1647550550000|2022-03-17 20:55:50|623.22|620.42|623.22|620.42|623.22|620.42|623.22|620.42|0
1647550560000|2022-03-17 20:56:00|623.46|620.66|623.58|620.78|623.58|620.78|623.46|620.66|0
1647550570000|2022-03-17 20:56:10|623.46|620.66|623.46|620.66|623.46|620.66|623.46|620.66|0
1647550580000|2022-03-17 20:56:20|624.06|621.26|623.7|620.9|624.06|621.26|623.7|620.9|0
1647550590000|2022-03-17 20:56:30|623.94|621.14|623.94|621.14|623.94|621.14|623.94|621.14|0
1647550610000|2022-03-17 20:56:50|624.17|621.37|624.17|621.37|624.17|621.37|624.17|621.37|0
1647550630000|2022-03-17 20:57:10|624.06|621.26|624.06|621.26|624.17|621.37|624.06|621.26|0
1647550640000|2022-03-17 20:57:20|624.41|621.61|624.41|621.61|624.41|621.61|624.41|621.61|0
1647550650000|2022-03-17 20:57:30|624.3|621.5|624.06|621.26|624.3|621.5|624.06|621.26|0
1647550660000|2022-03-17 20:57:40|623.94|621.14|624.06|621.26|624.06|621.26|623.94|621.14|0
1647550670000|2022-03-17 20:57:50|624.3|621.5|623.82|621.02|624.41|621.61|623.82|621.02|0
1647550680000|2022-03-17 20:58:00|624.17|621.37|623.94|621.14|624.17|621.37|623.82|621.02|0
1647550690000|2022-03-17 20:58:10|624.17|621.37|624.17|621.37|624.17|621.37|624.17|621.37|0
1647550700000|2022-03-17 20:58:20|623.82|621.02|623.82|621.02|623.82|621.02|623.82|621.02|0
1647550710000|2022-03-17 20:58:30|623.7|620.9|623.7|620.9|623.7|620.9|623.7|620.9|0
1647550720000|2022-03-17 20:58:40|623.22|620.42|622.98|620.18|623.22|620.42|622.98|620.18|0
1647550730000|2022-03-17 20:58:50|622.87|620.07|623.22|620.42|623.22|620.42|622.87|620.07|0
1647550740000|2022-03-17 20:59:00|623.58|620.78|623.94|621.14|623.94|621.14|623.58|620.78|0
1647550750000|2022-03-17 20:59:10|624.17|621.37|623.93|621.13|624.17|621.37|623.93|621.13|0
1647550760000|2022-03-17 20:59:20|623.58|620.78|623.58|620.78|623.58|620.78|623.34|620.54|0
1647550770000|2022-03-17 20:59:30|623.7|620.9|623.7|620.9|623.93|621.13|623.7|620.9|0
1647550780000|2022-03-17 20:59:40|623.46|620.66|623.34|620.54|623.82|621.02|623.22|620.42|0
1647550790000|2022-03-17 20:59:50|623.46|620.66|623.1|620.3|623.58|620.78|623.1|620.3|0
1647550800000|2022-03-17 21:00:00|623.16|620.36|622.99|620.19|623.16|620.36|622.54|619.74|0
1647550810000|2022-03-17 21:00:10|623.13|620.33|623.13|620.33|623.13|620.33|623.13|620.33|0
1647550840000|2022-03-17 21:00:40|623.2|620.4|623.13|620.33|623.2|620.4|623.13|620.33|0
1647550850000|2022-03-17 21:00:50|623.06|620.26|623.06|620.26|623.06|620.26|623.03|620.23|0
1647550860000|2022-03-17 21:01:00|623.03|620.23|623.03|620.23|623.03|620.23|623.03|620.23|0
1647550870000|2022-03-17 21:01:10|623.06|620.26|623.06|620.26|623.06|620.26|623.06|620.26|0
1647550890000|2022-03-17 21:01:30|623.09|620.29|623.06|620.26|623.09|620.29|623.06|620.26|0
1647550900000|2022-03-17 21:01:40|623.03|620.23|623.03|620.23|623.03|620.23|623.03|620.23|0
1647550910000|2022-03-17 21:01:50|623.13|620.33|623.13|620.33|623.13|620.33|623.13|620.33|0
1647550920000|2022-03-17 21:02:00|623.06|620.26|623.06|620.26|623.06|620.26|623.06|620.26|0
1647550930000|2022-03-17 21:02:10|623.13|620.33|623.13|620.33|623.13|620.33|623.13|620.33|0
1647550970000|2022-03-17 21:02:50|622.75|619.95|622.75|619.95|622.75|619.95|622.75|619.95|0
1647550990000|2022-03-17 21:03:10|622.78|619.98|622.78|619.98|622.78|619.98|622.78|619.98|0
1647551000000|2022-03-17 21:03:20|622.75|619.95|622.75|619.95|622.75|619.95|622.75|619.95|0
1647551070000|2022-03-17 21:04:30|622.78|619.98|622.78|619.98|622.78|619.98|622.78|619.98|0
1647551080000|2022-03-17 21:04:40|622.82|620.02|622.85|620.05|622.85|620.05|622.78|619.98|0
1647551090000|2022-03-17 21:04:50|622.78|619.98|622.75|619.95|622.78|619.98|622.75|619.95|0
1647551100000|2022-03-17 21:05:00|622.78|619.98|622.78|619.98|622.78|619.98|622.78|619.98|0
1647551110000|2022-03-17 21:05:10|622.82|620.02|622.85|620.05|622.85|620.05|622.82|620.02|0
1647551120000|2022-03-17 21:05:20|622.82|620.02|622.82|620.02|622.82|620.02|622.82|620.02|0
1647551140000|2022-03-17 21:05:40|622.78|619.98|622.71|619.91|622.78|619.98|622.71|619.91|0
1647551160000|2022-03-17 21:06:00|622.43|619.63|622.41|619.61|622.54|619.74|622.41|619.61|0
1647551180000|2022-03-17 21:06:20|622.43|619.63|622.43|619.63|622.43|619.63|622.43|619.63|0
1647551190000|2022-03-17 21:06:30|622.46|619.66|622.46|619.66|622.46|619.66|622.46|619.66|0
1647551200000|2022-03-17 21:06:40|622.41|619.61|622.3|619.5|622.41|619.61|622.3|619.5|0
1647551240000|2022-03-17 21:07:20|622.26|619.46|622.26|619.46|622.26|619.46|622.26|619.46|0
1647551260000|2022-03-17 21:07:40|622.23|619.43|621.92|619.12|622.23|619.43|621.92|619.12|0
1647551270000|2022-03-17 21:07:50|621.96|619.16|621.92|619.12|621.96|619.16|621.92|619.12|0
1647551280000|2022-03-17 21:08:00|621.96|619.16|621.96|619.16|621.96|619.16|621.96|619.16|0
1647551300000|2022-03-17 21:08:20|621.78|618.98|621.92|619.12|621.92|619.12|621.78|618.98|0
1647551330000|2022-03-17 21:08:50|622.09|619.29|622.09|619.29|622.09|619.29|622.09|619.29|0
1647551340000|2022-03-17 21:09:00|621.92|619.12|621.92|619.12|621.92|619.12|621.92|619.12|0
1647551360000|2022-03-17 21:09:20|621.96|619.16|621.96|619.16|621.96|619.16|621.96|619.16|0
1647551380000|2022-03-17 21:09:40|621.99|619.19|621.99|619.19|621.99|619.19|621.99|619.19|0
1647551460000|2022-03-17 21:11:00|622.16|619.36|622.16|619.36|622.16|619.36|622.16|619.36|0
1647551470000|2022-03-17 21:11:10|622.09|619.29|622.09|619.29|622.09|619.29|622.09|619.29|0
1647551480000|2022-03-17 21:11:20|621.92|619.12|621.92|619.12|621.92|619.12|621.92|619.12|0
1647551500000|2022-03-17 21:11:40|621.85|619.05|621.85|619.05|621.85|619.05|621.85|619.05|0
1647551510000|2022-03-17 21:11:50|621.88|619.08|621.88|619.08|621.88|619.08|621.88|619.08|0
1647551540000|2022-03-17 21:12:20|621.92|619.12|621.92|619.12|621.92|619.12|621.92|619.12|0
1647551630000|2022-03-17 21:13:50|621.81|619.01|622.05|619.25|622.05|619.25|621.81|619.01|0
1647551640000|2022-03-17 21:14:00|621.92|619.12|621.98|619.18|621.98|619.18|621.92|619.12|0
1647551660000|2022-03-17 21:14:20|622.13|619.33|622.13|619.33|622.13|619.33|622.13|619.33|0
1647551670000|2022-03-17 21:14:30|621.88|619.08|621.98|619.18|621.98|619.18|621.88|619.08|0
1647551680000|2022-03-17 21:14:40|621.92|619.12|622.23|619.43|622.23|619.43|621.92|619.12|0
1647551690000|2022-03-17 21:14:50|621.88|619.08|621.88|619.08|621.88|619.08|621.88|619.08|0
1647551700000|2022-03-17 21:15:00|621.98|619.18|621.92|619.12|622.02|619.22|621.92|619.12|0
1647551710000|2022-03-17 21:15:10|621.96|619.16|621.96|619.16|621.96|619.16|621.96|619.16|0
1647551720000|2022-03-17 21:15:20|622.02|619.22|622.02|619.22|622.02|619.22|622.02|619.22|0
1647551730000|2022-03-17 21:15:30|621.96|619.16|621.98|619.18|621.98|619.18|621.96|619.16|0
1647551740000|2022-03-17 21:15:40|622.09|619.29|622.13|619.33|622.13|619.33|622.09|619.29|0
1647551750000|2022-03-17 21:15:50|622.02|619.22|622.02|619.22|622.02|619.22|622.02|619.22|0
1647551760000|2022-03-17 21:16:00|621.98|619.18|621.98|619.18|621.98|619.18|621.98|619.18|0
1647551770000|2022-03-17 21:16:10|621.85|619.05|621.88|619.08|621.88|619.08|621.85|619.05|0
1647551780000|2022-03-17 21:16:20|621.98|619.18|621.98|619.18|621.98|619.18|621.98|619.18|0
1647551820000|2022-03-17 21:17:00|622.05|619.25|622.05|619.25|622.05|619.25|622.05|619.25|0
1647551850000|2022-03-17 21:17:30|622.09|619.29|622.05|619.25|622.09|619.29|622.05|619.25|0
1647551870000|2022-03-17 21:17:50|622.02|619.22|622.02|619.22|622.02|619.22|622.02|619.22|0
1647551900000|2022-03-17 21:18:20|621.92|619.12|621.92|619.12|621.92|619.12|621.92|619.12|0
1647551920000|2022-03-17 21:18:40|621.88|619.08|621.88|619.08|621.88|619.08|621.88|619.08|0
1647551970000|2022-03-17 21:19:30|621.92|619.12|622.02|619.22|622.02|619.22|621.92|619.12|0
1647551980000|2022-03-17 21:19:40|621.92|619.12|621.88|619.08|621.92|619.12|621.88|619.08|0
1647551990000|2022-03-17 21:19:50|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1647552060000|2022-03-17 21:21:00|621.75|618.95|621.75|618.95|621.75|618.95|621.75|618.95|0
1647552070000|2022-03-17 21:21:10|621.71|618.91|621.71|618.91|621.71|618.91|621.71|618.91|0
1647552080000|2022-03-17 21:21:20|621.88|619.08|621.88|619.08|621.88|619.08|621.88|619.08|0
1647552120000|2022-03-17 21:22:00|621.92|619.12|621.92|619.12|621.92|619.12|621.92|619.12|0
1647552130000|2022-03-17 21:22:10|622.13|619.33|622.13|619.33|622.13|619.33|622.13|619.33|0
1647552160000|2022-03-17 21:22:40|622.09|619.29|622.09|619.29|622.09|619.29|621.96|619.16|0
1647552180000|2022-03-17 21:23:00|622.3|619.5|622.3|619.5|622.3|619.5|622.3|619.5|0
1647552190000|2022-03-17 21:23:10|622.37|619.57|622.37|619.57|622.37|619.57|622.37|619.57|0
1647552200000|2022-03-17 21:23:20|622.4|619.6|622.43|619.63|622.43|619.63|622.4|619.6|0
1647552210000|2022-03-17 21:23:30|622.4|619.6|622.6|619.8|622.6|619.8|622.37|619.57|0
1647552220000|2022-03-17 21:23:40|622.23|619.43|622.23|619.43|622.23|619.43|622.16|619.36|0
1647552260000|2022-03-17 21:24:20|622.3|619.5|622.3|619.5|622.3|619.5|622.3|619.5|0
1647552270000|2022-03-17 21:24:30|622.43|619.63|622.43|619.63|622.43|619.63|622.43|619.63|0
1647552290000|2022-03-17 21:24:50|622.34|619.54|622.34|619.54|622.34|619.54|622.34|619.54|0
1647552310000|2022-03-17 21:25:10|622.4|619.6|622.4|619.6|622.4|619.6|622.4|619.6|0
1647552320000|2022-03-17 21:25:20|622.43|619.63|622.4|619.6|622.43|619.63|622.4|619.6|0
1647552330000|2022-03-17 21:25:30|622.43|619.63|622.43|619.63|622.43|619.63|622.43|619.63|0
1647552360000|2022-03-17 21:26:00|622.34|619.54|622.34|619.54|622.34|619.54|622.34|619.54|0
1647552370000|2022-03-17 21:26:10|622.13|619.33|622.13|619.33|622.13|619.33|622.13|619.33|0
1647552380000|2022-03-17 21:26:20|622.19|619.39|622.16|619.36|622.19|619.39|622.16|619.36|0
1647552420000|2022-03-17 21:27:00|622.19|619.39|622.4|619.6|622.4|619.6|622.19|619.39|0
1647552450000|2022-03-17 21:27:30|622.64|619.84|622.37|619.57|622.64|619.84|622.37|619.57|0
1647552500000|2022-03-17 21:28:20|622.34|619.54|622.34|619.54|622.34|619.54|622.34|619.54|0
1647552550000|2022-03-17 21:29:10|622.36|619.56|622.34|619.54|622.36|619.56|622.34|619.54|0
1647552560000|2022-03-17 21:29:20|622.54|619.74|622.36|619.56|622.54|619.74|622.36|619.56|0
1647552600000|2022-03-17 21:30:00|622.26|619.46|622.36|619.56|622.36|619.56|622.26|619.46|0
1647552610000|2022-03-17 21:30:10|622.26|619.46|622.26|619.46|622.26|619.46|622.26|619.46|0
1647552640000|2022-03-17 21:30:40|622.19|619.39|622.19|619.39|622.19|619.39|622.19|619.39|0
1647552650000|2022-03-17 21:30:50|622.15|619.35|622.15|619.35|622.15|619.35|622.15|619.35|0
1647552660000|2022-03-17 21:31:00|622.13|619.33|622.13|619.33|622.13|619.33|622.13|619.33|0
1647552690000|2022-03-17 21:31:30|622.09|619.29|622.09|619.29|622.09|619.29|622.09|619.29|0
1647552700000|2022-03-17 21:31:40|622.36|619.56|622.36|619.56|622.36|619.56|622.36|619.56|0
1647552710000|2022-03-17 21:31:50|622.3|619.5|622.3|619.5|622.3|619.5|622.3|619.5|0
1647552730000|2022-03-17 21:32:10|622.34|619.54|622.34|619.54|622.34|619.54|622.34|619.54|0
1647552750000|2022-03-17 21:32:30|622.4|619.6|622.4|619.6|622.4|619.6|622.4|619.6|0
1647552780000|2022-03-17 21:33:00|622.34|619.54|622.34|619.54|622.34|619.54|622.34|619.54|0
1647552820000|2022-03-17 21:33:40|622.26|619.46|622.26|619.46|622.26|619.46|622.26|619.46|0
1647552830000|2022-03-17 21:33:50|622.19|619.39|621.81|619.01|622.19|619.39|621.81|619.01|0
1647552840000|2022-03-17 21:34:00|622.23|619.43|622.23|619.43|622.23|619.43|622.23|619.43|0
1647552860000|2022-03-17 21:34:20|622.15|619.35|622.15|619.35|622.15|619.35|622.15|619.35|0
1647552880000|2022-03-17 21:34:40|622.3|619.5|622.3|619.5|622.3|619.5|622.3|619.5|0
1647552910000|2022-03-17 21:35:10|621.64|618.84|621.64|618.84|621.64|618.84|621.64|618.84|0
1647552940000|2022-03-17 21:35:40|621.6|618.8|621.5|618.7|621.6|618.8|621.5|618.7|0
1647552960000|2022-03-17 21:36:00|621.6|618.8|621.6|618.8|621.6|618.8|621.6|618.8|0
1647552970000|2022-03-17 21:36:10|621.64|618.84|621.64|618.84|621.64|618.84|621.64|618.84|0
1647552980000|2022-03-17 21:36:20|621.74|618.94|621.74|618.94|621.74|618.94|621.74|618.94|0
1647553000000|2022-03-17 21:36:40|622.19|619.39|622.19|619.39|622.19|619.39|622.19|619.39|0
1647553010000|2022-03-17 21:36:50|621.74|618.94|621.74|618.94|621.74|618.94|621.74|618.94|0
1647553020000|2022-03-17 21:37:00|621.64|618.84|621.64|618.84|621.64|618.84|621.64|618.84|0
1647553030000|2022-03-17 21:37:10|621.6|618.8|621.6|618.8|621.6|618.8|621.6|618.8|0
1647553040000|2022-03-17 21:37:20|621.64|618.84|621.64|618.84|621.64|618.84|621.64|618.84|0
1647553060000|2022-03-17 21:37:40|621.6|618.8|621.6|618.8|621.6|618.8|621.6|618.8|0
1647553110000|2022-03-17 21:38:30|621.64|618.84|621.64|618.84|621.64|618.84|621.64|618.84|0
1647553160000|2022-03-17 21:39:20|621.67|618.87|621.67|618.87|621.67|618.87|621.67|618.87|0
1647553170000|2022-03-17 21:39:30|621.64|618.84|621.64|618.84|621.64|618.84|621.64|618.84|0
1647553200000|2022-03-17 21:40:00|621.6|618.8|621.6|618.8|621.6|618.8|621.6|618.8|0
1647553280000|2022-03-17 21:41:20|622.09|619.29|622.09|619.29|622.09|619.29|622.09|619.29|0
1647553340000|2022-03-17 21:42:20|622.33|619.53|622.33|619.53|622.33|619.53|622.33|619.53|0
1647553350000|2022-03-17 21:42:30|622.09|619.29|622.09|619.29|622.09|619.29|622.09|619.29|0
1647553420000|2022-03-17 21:43:40|621.88|619.08|622.05|619.25|622.05|619.25|621.88|619.08|0
1647553440000|2022-03-17 21:44:00|621.95|619.15|621.95|619.15|621.95|619.15|621.95|619.15|0
1647553460000|2022-03-17 21:44:20|621.91|619.11|621.91|619.11|621.91|619.11|621.91|619.11|0
1647553590000|2022-03-17 21:46:30|621.85|619.05|621.85|619.05|621.85|619.05|621.85|619.05|0
1647553640000|2022-03-17 21:47:20|621.81|619.01|621.81|619.01|621.81|619.01|621.81|619.01|0
1647553650000|2022-03-17 21:47:30|621.95|619.15|621.95|619.15|621.95|619.15|621.95|619.15|0
1647553660000|2022-03-17 21:47:40|621.81|619.01|621.81|619.01|621.81|619.01|621.81|619.01|0
1647553690000|2022-03-17 21:48:10|621.85|619.05|621.85|619.05|621.85|619.05|621.85|619.05|0
1647553700000|2022-03-17 21:48:20|621.74|618.94|621.74|618.94|621.74|618.94|621.74|618.94|0
1647553710000|2022-03-17 21:48:30|621.77|618.97|621.77|618.97|621.77|618.97|621.77|618.97|0
1647553720000|2022-03-17 21:48:40|621.74|618.94|621.74|618.94|621.74|618.94|621.74|618.94|0
1647553730000|2022-03-17 21:48:50|621.77|618.97|621.77|618.97|621.77|618.97|621.77|618.97|0
1647553740000|2022-03-17 21:49:00|621.85|619.05|621.85|619.05|621.85|619.05|621.85|619.05|0
1647553750000|2022-03-17 21:49:10|621.88|619.08|621.85|619.05|621.88|619.08|621.85|619.05|0
1647553770000|2022-03-17 21:49:30|621.88|619.08|621.91|619.11|621.91|619.11|621.88|619.08|0
1647553790000|2022-03-17 21:49:50|621.95|619.15|621.95|619.15|621.95|619.15|621.95|619.15|0
1647553820000|2022-03-17 21:50:20|622.4|619.6|622.4|619.6|622.4|619.6|622.4|619.6|0
1647553830000|2022-03-17 21:50:30|622.15|619.35|622.15|619.35|622.15|619.35|622.15|619.35|0
1647553840000|2022-03-17 21:50:40|622.36|619.56|622.36|619.56|622.36|619.56|622.36|619.56|0
1647553850000|2022-03-17 21:50:50|622.12|619.32|622.12|619.32|622.12|619.32|622.12|619.32|0
1647553870000|2022-03-17 21:51:10|622.3|619.5|622.3|619.5|622.3|619.5|622.3|619.5|0
1647553880000|2022-03-17 21:51:20|622.33|619.53|622.33|619.53|622.33|619.53|622.33|619.53|0
1647553930000|2022-03-17 21:52:10|622.3|619.5|622.23|619.43|622.3|619.5|622.23|619.43|0
1647553940000|2022-03-17 21:52:20|622.19|619.39|622.19|619.39|622.19|619.39|622.19|619.39|0
1647553960000|2022-03-17 21:52:40|622.19|619.39|622.09|619.29|622.19|619.39|622.02|619.22|0
1647553970000|2022-03-17 21:52:50|622.15|619.35|622.23|619.43|622.23|619.43|622.15|619.35|0
1647553990000|2022-03-17 21:53:10|622.26|619.46|622.26|619.46|622.26|619.46|622.23|619.43|0
1647554000000|2022-03-17 21:53:20|622.19|619.39|622.19|619.39|622.19|619.39|622.19|619.39|0
1647554080000|2022-03-17 21:54:40|622.15|619.35|622.15|619.35|622.15|619.35|622.15|619.35|0
1647554090000|2022-03-17 21:54:50|622.26|619.46|622.26|619.46|622.26|619.46|622.26|619.46|0
1647554100000|2022-03-17 21:55:00|622.15|619.35|622.15|619.35|622.15|619.35|622.15|619.35|0
1647554120000|2022-03-17 21:55:20|622.23|619.43|622.12|619.32|622.23|619.43|622.12|619.32|0
1647554130000|2022-03-17 21:55:30|622.05|619.25|622.05|619.25|622.05|619.25|622.05|619.25|0
1647554140000|2022-03-17 21:55:40|622.12|619.32|622.12|619.32|622.12|619.32|622.12|619.32|0
1647554150000|2022-03-17 21:55:50|621.85|619.05|621.85|619.05|621.85|619.05|621.85|619.05|0
1647554160000|2022-03-17 21:56:00|621.95|619.15|621.95|619.15|621.95|619.15|621.95|619.15|0
1647554170000|2022-03-17 21:56:10|621.85|619.05|621.95|619.15|621.95|619.15|621.85|619.05|0
1647554200000|2022-03-17 21:56:40|621.85|619.05|621.85|619.05|621.85|619.05|621.85|619.05|0
1647554210000|2022-03-17 21:56:50|622.02|619.22|621.85|619.05|622.02|619.22|621.85|619.05|0
1647554230000|2022-03-17 21:57:10|621.81|619.01|621.81|619.01|621.81|619.01|621.81|619.01|0
1647554270000|2022-03-17 21:57:50|621.85|619.05|621.85|619.05|621.85|619.05|621.85|619.05|0
1647554280000|2022-03-17 21:58:00|621.98|619.18|621.98|619.18|621.98|619.18|621.98|619.18|0
1647554320000|2022-03-17 21:58:40|622.05|619.25|622.05|619.25|622.05|619.25|622.05|619.25|0
1647554330000|2022-03-17 21:58:50|622.02|619.22|622.02|619.22|622.02|619.22|622.02|619.22|0
1647554350000|2022-03-17 21:59:10|622.05|619.25|622.05|619.25|622.05|619.25|622.05|619.25|0
1647554360000|2022-03-17 21:59:20|622.02|619.22|621.98|619.18|622.05|619.25|621.98|619.18|0
1647554370000|2022-03-17 21:59:30|621.77|618.97|621.77|618.97|621.77|618.97|621.77|618.97|0
1647554380000|2022-03-17 21:59:40|622.05|619.25|621.77|618.97|622.05|619.25|621.77|618.97|0
1647554390000|2022-03-17 21:59:50|621.6|618.8|621.6|618.8|621.6|618.8|621.6|618.8|0
1647554400000|2022-03-17 22:00:00|621.19|618.39|623.1|620.3|623.1|620.3|621.19|618.39|0
1647554410000|2022-03-17 22:00:10|622.02|619.22|621.43|618.63|622.14|619.34|621.43|618.63|0
1647554420000|2022-03-17 22:00:20|622.14|619.34|622.02|619.22|622.14|619.34|622.02|619.22|0
1647554430000|2022-03-17 22:00:30|622.26|619.46|622.86|620.06|622.86|620.06|622.26|619.46|0
1647554440000|2022-03-17 22:00:40|622.49|619.69|621.06|618.26|622.49|619.69|620.82|618.02|0
1647554450000|2022-03-17 22:00:50|621.19|618.39|621.06|618.26|621.19|618.39|620.95|618.15|0
1647554460000|2022-03-17 22:01:00|621.19|618.39|621.54|618.74|621.54|618.74|621.19|618.39|0
1647554470000|2022-03-17 22:01:10|621.3|618.5|621.66|618.86|621.66|618.86|621.3|618.5|0
1647554480000|2022-03-17 22:01:20|621.9|619.1|621.66|618.86|621.9|619.1|621.43|618.63|0
1647554490000|2022-03-17 22:01:30|621.3|618.5|621.3|618.5|621.43|618.63|621.3|618.5|0
1647554500000|2022-03-17 22:01:40|621.54|618.74|621.19|618.39|621.54|618.74|621.19|618.39|0
1647554510000|2022-03-17 22:01:50|620.95|618.15|621.06|618.26|621.06|618.26|620.95|618.15|0
1647554520000|2022-03-17 22:02:00|621.19|618.39|621.19|618.39|621.3|618.5|621.19|618.39|0
1647554530000|2022-03-17 22:02:10|621.3|618.5|621.3|618.5|621.3|618.5|621.19|618.39|0
1647554540000|2022-03-17 22:02:20|621.19|618.39|621.9|619.1|621.9|619.1|621.06|618.26|0
1647554550000|2022-03-17 22:02:30|621.78|618.98|622.86|620.06|622.86|620.06|621.78|618.98|0
1647554560000|2022-03-17 22:02:40|622.26|619.46|621.9|619.1|622.26|619.46|621.43|618.63|0
1647554570000|2022-03-17 22:02:50|621.06|618.26|620.71|617.91|621.06|618.26|620.71|617.91|0
1647554580000|2022-03-17 22:03:00|620.82|618.02|620.59|617.79|620.82|618.02|620.59|617.79|0
1647554590000|2022-03-17 22:03:10|620.82|618.02|619.75|616.95|620.82|618.02|619.75|616.95|0
1647554600000|2022-03-17 22:03:20|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1647554610000|2022-03-17 22:03:30|620.71|617.91|620.35|617.55|620.71|617.91|620.35|617.55|0
1647554620000|2022-03-17 22:03:40|620.47|617.67|620.23|617.43|620.47|617.67|620.23|617.43|0
1647554630000|2022-03-17 22:03:50|618.68|615.88|618.68|615.88|618.68|615.88|618.44|615.64|0
1647554640000|2022-03-17 22:04:00|618.32|615.52|618.2|615.4|618.32|615.52|617.96|615.16|0
1647554650000|2022-03-17 22:04:10|618.68|615.88|618.68|615.88|618.68|615.88|618.56|615.76|0
1647554660000|2022-03-17 22:04:20|618.8|616|618.68|615.88|618.8|616|618.68|615.88|0
1647554670000|2022-03-17 22:04:30|619.39|616.59|619.63|616.83|619.63|616.83|619.39|616.59|0
1647554680000|2022-03-17 22:04:40|619.87|617.07|620.23|617.43|620.23|617.43|619.87|617.07|0
1647554690000|2022-03-17 22:04:50|620.35|617.55|620.35|617.55|620.35|617.55|620.35|617.55|0
1647554700000|2022-03-17 22:05:00|619.99|617.19|620.11|617.31|620.11|617.31|619.99|617.19|0
1647554710000|2022-03-17 22:05:10|620.35|617.55|620.11|617.31|620.35|617.55|620.11|617.31|0
1647554720000|2022-03-17 22:05:20|620.23|617.43|620.23|617.43|620.23|617.43|620.23|617.43|0
1647554730000|2022-03-17 22:05:30|620.35|617.55|620.35|617.55|620.35|617.55|620.35|617.55|0
1647554740000|2022-03-17 22:05:40|620.11|617.31|620.23|617.43|620.35|617.55|620.11|617.31|0
1647554750000|2022-03-17 22:05:50|622.14|619.34|622.62|619.82|622.62|619.82|622.14|619.34|0
1647554760000|2022-03-17 22:06:00|622.73|619.93|622.62|619.82|622.73|619.93|622.62|619.82|0
1647554770000|2022-03-17 22:06:10|622.49|619.69|623.69|620.89|623.69|620.89|622.49|619.69|0
1647554780000|2022-03-17 22:06:20|623.81|621.01|623.93|621.13|623.93|621.13|623.69|620.89|0
1647554790000|2022-03-17 22:06:30|624.4|621.6|623.69|620.89|624.4|621.6|623.69|620.89|0
1647554800000|2022-03-17 22:06:40|623.45|620.65|623.33|620.53|623.69|620.89|623.33|620.53|0
1647554810000|2022-03-17 22:06:50|622.97|620.17|623.1|620.3|623.1|620.3|622.97|620.17|0
1647554820000|2022-03-17 22:07:00|622.97|620.17|622.49|619.69|622.97|620.17|622.49|619.69|0
1647554830000|2022-03-17 22:07:10|622.86|620.06|622.62|619.82|622.86|620.06|622.62|619.82|0
1647554840000|2022-03-17 22:07:20|622.73|619.93|622.73|619.93|622.73|619.93|622.73|619.93|0
1647554850000|2022-03-17 22:07:30|622.62|619.82|622.62|619.82|622.62|619.82|622.62|619.82|0
1647554860000|2022-03-17 22:07:40|622.73|619.93|622.49|619.69|622.73|619.93|622.49|619.69|0
1647554870000|2022-03-17 22:07:50|622.26|619.46|621.66|618.86|622.26|619.46|621.66|618.86|0
1647554880000|2022-03-17 22:08:00|621.54|618.74|621.66|618.86|621.66|618.86|621.54|618.74|0
1647554890000|2022-03-17 22:08:10|621.9|619.1|621.9|619.1|622.02|619.22|621.9|619.1|0
1647554900000|2022-03-17 22:08:20|621.66|618.86|621.9|619.1|621.9|619.1|621.66|618.86|0
1647554910000|2022-03-17 22:08:30|621.66|618.86|621.66|618.86|621.66|618.86|621.66|618.86|0
1647554920000|2022-03-17 22:08:40|621.54|618.74|621.66|618.86|621.66|618.86|621.54|618.74|0
1647554930000|2022-03-17 22:08:50|621.54|618.74|621.66|618.86|621.66|618.86|621.54|618.74|0
1647554940000|2022-03-17 22:09:00|621.9|619.1|621.9|619.1|621.9|619.1|621.9|619.1|0
1647554950000|2022-03-17 22:09:10|622.02|619.22|622.14|619.34|622.14|619.34|622.02|619.22|0
1647554960000|2022-03-17 22:09:20|622.38|619.58|622.26|619.46|622.38|619.58|622.26|619.46|0
1647554970000|2022-03-17 22:09:30|622.38|619.58|621.9|619.1|622.38|619.58|621.9|619.1|0
1647554980000|2022-03-17 22:09:40|622.02|619.22|622.14|619.34|622.14|619.34|622.02|619.22|0
1647554990000|2022-03-17 22:09:50|621.9|619.1|621.9|619.1|621.9|619.1|621.9|619.1|0
1647555000000|2022-03-17 22:10:00|622.14|619.34|622.14|619.34|622.14|619.34|622.02|619.22|0
1647555020000|2022-03-17 22:10:20|621.66|618.86|621.66|618.86|621.78|618.98|621.66|618.86|0
1647555030000|2022-03-17 22:10:30|621.54|618.74|621.54|618.74|621.54|618.74|621.54|618.74|0
1647555040000|2022-03-17 22:10:40|621.66|618.86|621.42|618.62|621.66|618.86|621.42|618.62|0
1647555050000|2022-03-17 22:10:50|621.19|618.39|621.42|618.62|621.42|618.62|621.19|618.39|0
1647555070000|2022-03-17 22:11:10|621.19|618.39|621.19|618.39|621.19|618.39|621.19|618.39|0
1647555080000|2022-03-17 22:11:20|621.42|618.62|621.06|618.26|621.42|618.62|621.06|618.26|0
1647555090000|2022-03-17 22:11:30|621.19|618.39|621.19|618.39|621.19|618.39|621.19|618.39|0
1647555100000|2022-03-17 22:11:40|620.82|618.02|620.71|617.91|620.82|618.02|620.71|617.91|0
1647555110000|2022-03-17 22:11:50|621.06|618.26|621.19|618.39|621.19|618.39|620.11|617.31|0
1647555120000|2022-03-17 22:12:00|621.3|618.5|621.3|618.5|621.42|618.62|621.3|618.5|0
1647555130000|2022-03-17 22:12:10|621.42|618.62|621.66|618.86|621.78|618.98|621.42|618.62|0
1647555140000|2022-03-17 22:12:20|621.78|618.98|621.78|618.98|621.78|618.98|621.42|618.62|0
1647555150000|2022-03-17 22:12:30|622.02|619.22|621.66|618.86|622.02|619.22|621.66|618.86|0
1647555160000|2022-03-17 22:12:40|621.9|619.1|621.9|619.1|621.9|619.1|621.9|619.1|0
1647555170000|2022-03-17 22:12:50|621.66|618.86|621.66|618.86|621.66|618.86|621.66|618.86|0
1647555180000|2022-03-17 22:13:00|621.42|618.62|622.02|619.22|622.02|619.22|621.42|618.62|0
1647555190000|2022-03-17 22:13:10|622.14|619.34|621.9|619.1|622.14|619.34|621.9|619.1|0
1647555200000|2022-03-17 22:13:20|622.02|619.22|621.54|618.74|622.02|619.22|621.54|618.74|0
1647555210000|2022-03-17 22:13:30|621.9|619.1|623.45|620.65|623.45|620.65|621.9|619.1|0
1647555220000|2022-03-17 22:13:40|623.33|620.53|624.17|621.37|624.17|621.37|623.21|620.41|0
1647555230000|2022-03-17 22:13:50|624.88|622.08|624.4|621.6|625.36|622.56|624.4|621.6|0
1647555240000|2022-03-17 22:14:00|624.17|621.37|624.53|621.73|624.53|621.73|624.17|621.37|0
1647555250000|2022-03-17 22:14:10|624.77|621.97|624.64|621.84|624.77|621.97|624.64|621.84|0
1647555260000|2022-03-17 22:14:20|624.77|621.97|624.88|622.08|625.01|622.21|624.77|621.97|0
1647555270000|2022-03-17 22:14:30|625.12|622.32|625.48|622.68|625.48|622.68|625.12|622.32|0
1647555280000|2022-03-17 22:14:40|625.6|622.8|625.6|622.8|625.6|622.8|625.36|622.56|0
1647555290000|2022-03-17 22:14:50|625.72|622.92|625.6|622.8|625.72|622.92|625.6|622.8|0
1647555300000|2022-03-17 22:15:00|625.72|622.92|625.48|622.68|625.72|622.92|625.48|622.68|0
1647555310000|2022-03-17 22:15:10|624.88|622.08|625.01|622.21|625.12|622.32|624.88|622.08|0
1647555320000|2022-03-17 22:15:20|624.88|622.08|625.01|622.21|625.01|622.21|624.77|621.97|0
1647555330000|2022-03-17 22:15:30|624.88|622.08|624.53|621.73|624.88|622.08|624.53|621.73|0
1647555340000|2022-03-17 22:15:40|624.4|621.6|624.29|621.49|624.4|621.6|624.29|621.49|0
1647555350000|2022-03-17 22:15:50|624.88|622.08|624.88|622.08|624.88|622.08|624.88|622.08|0
1647555360000|2022-03-17 22:16:00|624.77|621.97|624.88|622.08|624.88|622.08|624.64|621.84|0
1647555370000|2022-03-17 22:16:10|625.12|622.32|625.36|622.56|625.36|622.56|625.12|622.32|0
1647555380000|2022-03-17 22:16:20|625.24|622.44|625.48|622.68|625.48|622.68|625.24|622.44|0
1647555410000|2022-03-17 22:16:50|625.6|622.8|625.72|622.92|625.72|622.92|625.48|622.68|0
1647555420000|2022-03-17 22:17:00|625.48|622.68|625.36|622.56|625.6|622.8|625.36|622.56|0
1647555430000|2022-03-17 22:17:10|625.48|622.68|625.24|622.44|625.48|622.68|625.24|622.44|0
1647555440000|2022-03-17 22:17:20|625.48|622.68|625.84|623.04|625.84|623.04|625.48|622.68|0
1647555450000|2022-03-17 22:17:30|625.96|623.16|626.32|623.52|626.32|623.52|625.96|623.16|0
1647555460000|2022-03-17 22:17:40|626.55|623.75|626.44|623.64|626.68|623.88|626.44|623.64|0
1647555470000|2022-03-17 22:17:50|626.08|623.28|626.08|623.28|626.08|623.28|626.08|623.28|0
1647555480000|2022-03-17 22:18:00|626.32|623.52|626.32|623.52|626.32|623.52|626.32|623.52|0
1647555490000|2022-03-17 22:18:10|626.44|623.64|626.55|623.75|626.55|623.75|626.44|623.64|0
1647555500000|2022-03-17 22:18:20|626.79|623.99|627.75|624.95|627.75|624.95|626.79|623.99|0
1647555510000|2022-03-17 22:18:30|627.27|624.47|627.51|624.71|627.75|624.95|627.27|624.47|0
1647555520000|2022-03-17 22:18:40|627.75|624.95|627.75|624.95|627.87|625.07|627.75|624.95|0
1647555530000|2022-03-17 22:18:50|627.87|625.07|627.75|624.95|627.87|625.07|627.51|624.71|0
1647555540000|2022-03-17 22:19:00|627.51|624.71|627.51|624.71|627.51|624.71|627.27|624.47|0
1647555550000|2022-03-17 22:19:10|627.27|624.47|627.51|624.71|627.51|624.71|627.27|624.47|0
1647555560000|2022-03-17 22:19:20|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1647555570000|2022-03-17 22:19:30|627.03|624.23|627.51|624.71|627.51|624.71|627.03|624.23|0
1647555600000|2022-03-17 22:20:00|627.27|624.47|627.51|624.71|627.99|625.19|627.27|624.47|0
1647555610000|2022-03-17 22:20:10|627.75|624.95|626.79|623.99|627.75|624.95|625.84|623.04|0
1647555620000|2022-03-17 22:20:20|627.16|624.36|627.27|624.47|627.27|624.47|627.16|624.36|0
1647555630000|2022-03-17 22:20:30|627.16|624.36|627.27|624.47|627.27|624.47|627.16|624.36|0
1647555640000|2022-03-17 22:20:40|627.51|624.71|627.51|624.71|627.51|624.71|627.51|624.71|0
1647555650000|2022-03-17 22:20:50|627.63|624.83|627.51|624.71|627.63|624.83|627.51|624.71|0
1647555660000|2022-03-17 22:21:00|627.75|624.95|627.51|624.71|627.75|624.95|627.51|624.71|0
1647555670000|2022-03-17 22:21:10|627.75|624.95|627.75|624.95|627.87|625.07|627.75|624.95|0
1647555680000|2022-03-17 22:21:20|627.99|625.19|628.23|625.43|628.23|625.43|627.99|625.19|0
1647555700000|2022-03-17 22:21:40|628.35|625.55|628.23|625.43|628.35|625.55|628.23|625.43|0
1647555720000|2022-03-17 22:22:00|627.99|625.19|627.51|624.71|627.99|625.19|627.51|624.71|0
1647555740000|2022-03-17 22:22:20|627.27|624.47|627.51|624.71|627.51|624.71|627.27|624.47|0
1647555750000|2022-03-17 22:22:30|627.27|624.47|627.16|624.36|627.27|624.47|627.03|624.23|0
1647555760000|2022-03-17 22:22:40|627.03|624.23|626.31|623.51|627.03|624.23|626.31|623.51|0
1647555770000|2022-03-17 22:22:50|626.08|623.28|626.08|623.28|626.08|623.28|625.96|623.16|0
1647555780000|2022-03-17 22:23:00|626.31|623.51|626.55|623.75|626.55|623.75|626.31|623.51|0
1647555790000|2022-03-17 22:23:10|626.44|623.64|626.55|623.75|626.55|623.75|626.44|623.64|0
1647555800000|2022-03-17 22:23:20|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1647555810000|2022-03-17 22:23:30|626.44|623.64|626.44|623.64|626.44|623.64|626.44|623.64|0
1647555820000|2022-03-17 22:23:40|626.2|623.4|626.55|623.75|626.55|623.75|626.08|623.28|0
1647555830000|2022-03-17 22:23:50|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1647555840000|2022-03-17 22:24:00|626.55|623.75|626.55|623.75|626.55|623.75|626.55|623.75|0
1647555850000|2022-03-17 22:24:10|626.31|623.51|625.6|622.8|626.31|623.51|625.6|622.8|0
1647555860000|2022-03-17 22:24:20|626.31|623.51|626.08|623.28|626.31|623.51|626.08|623.28|0
1647555870000|2022-03-17 22:24:30|625.96|623.16|625.96|623.16|625.96|623.16|625.96|623.16|0
1647555880000|2022-03-17 22:24:40|626.08|623.28|625.84|623.04|626.08|623.28|625.84|623.04|0
1647555890000|2022-03-17 22:24:50|625.96|623.16|625.84|623.04|626.08|623.28|625.84|623.04|0
1647555900000|2022-03-17 22:25:00|625.6|622.8|625.84|623.04|625.84|623.04|625.6|622.8|0
1647555920000|2022-03-17 22:25:20|625.96|623.16|625.84|623.04|625.96|623.16|625.84|623.04|0
1647555930000|2022-03-17 22:25:30|625.96|623.16|625.84|623.04|625.96|623.16|625.84|623.04|0
1647555940000|2022-03-17 22:25:40|625.96|623.16|625.84|623.04|625.96|623.16|625.84|623.04|0
1647555950000|2022-03-17 22:25:50|625.96|623.16|625.96|623.16|625.96|623.16|625.96|623.16|0
1647555960000|2022-03-17 22:26:00|625.84|623.04|625.96|623.16|625.96|623.16|625.84|623.04|0
1647555970000|2022-03-17 22:26:10|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1647555980000|2022-03-17 22:26:20|625.6|622.8|625.6|622.8|625.6|622.8|625.6|622.8|0
1647555990000|2022-03-17 22:26:30|625.72|622.92|625.6|622.8|625.72|622.92|625.6|622.8|0
1647556000000|2022-03-17 22:26:40|625.72|622.92|625.84|623.04|625.96|623.16|625.72|622.92|0
1647556020000|2022-03-17 22:27:00|625.72|622.92|625.72|622.92|625.72|622.92|625.72|622.92|0
1647556030000|2022-03-17 22:27:10|625.84|623.04|625.96|623.16|625.96|623.16|625.84|623.04|0
1647556040000|2022-03-17 22:27:20|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1647556060000|2022-03-17 22:27:40|625.96|623.16|625.96|623.16|625.96|623.16|625.96|623.16|0
1647556070000|2022-03-17 22:27:50|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1647556080000|2022-03-17 22:28:00|625.72|622.92|625.72|622.92|625.72|622.92|625.72|622.92|0
1647556090000|2022-03-17 22:28:10|625.6|622.8|625.6|622.8|625.6|622.8|625.6|622.8|0
1647556100000|2022-03-17 22:28:20|625.72|622.92|626.07|623.27|626.07|623.27|625.72|622.92|0
1647556120000|2022-03-17 22:28:40|626.2|623.4|626.2|623.4|626.2|623.4|626.2|623.4|0
1647556130000|2022-03-17 22:28:50|626.07|623.27|626.2|623.4|626.2|623.4|626.07|623.27|0
1647556140000|2022-03-17 22:29:00|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1647556150000|2022-03-17 22:29:10|625.72|622.92|625.84|623.04|625.84|623.04|625.72|622.92|0
1647556160000|2022-03-17 22:29:20|625.96|623.16|625.84|623.04|625.96|623.16|625.6|622.8|0
1647556180000|2022-03-17 22:29:40|625.6|622.8|625.72|622.92|625.72|622.92|625.6|622.8|0
1647556190000|2022-03-17 22:29:50|625.96|623.16|625.84|623.04|625.96|623.16|625.84|623.04|0
1647556200000|2022-03-17 22:30:00|625.96|623.16|625.84|623.04|625.96|623.16|625.84|623.04|0
1647556220000|2022-03-17 22:30:20|625.72|622.92|625.6|622.8|625.84|623.04|625.6|622.8|0
1647556230000|2022-03-17 22:30:30|625.72|622.92|625.6|622.8|625.84|623.04|625.6|622.8|0
1647556240000|2022-03-17 22:30:40|625.72|622.92|625.72|622.92|625.84|623.04|625.72|622.92|0
1647556250000|2022-03-17 22:30:50|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1647556260000|2022-03-17 22:31:00|625.72|622.92|625.72|622.92|625.72|622.92|625.72|622.92|0
1647556270000|2022-03-17 22:31:10|625.6|622.8|625.6|622.8|625.6|622.8|625.6|622.8|0
1647556280000|2022-03-17 22:31:20|625.72|622.92|626.07|623.27|626.07|623.27|625.72|622.92|0
1647556290000|2022-03-17 22:31:30|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1647556300000|2022-03-17 22:31:40|626.07|623.27|626.07|623.27|626.31|623.51|626.07|623.27|0
1647556310000|2022-03-17 22:31:50|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1647556320000|2022-03-17 22:32:00|625.6|622.8|625.84|623.04|625.96|623.16|625.6|622.8|0
1647556330000|2022-03-17 22:32:10|625.72|622.92|625.72|622.92|625.72|622.92|625.72|622.92|0
1647556350000|2022-03-17 22:32:30|625.6|622.8|625.72|622.92|625.72|622.92|625.6|622.8|0
1647556360000|2022-03-17 22:32:40|625.96|623.16|626.07|623.27|626.07|623.27|625.96|623.16|0
1647556370000|2022-03-17 22:32:50|625.84|623.04|625.96|623.16|625.96|623.16|625.84|623.04|0
1647556380000|2022-03-17 22:33:00|625.6|622.8|625.84|623.04|625.84|623.04|625.6|622.8|0
1647556390000|2022-03-17 22:33:10|625.72|622.92|625.96|623.16|626.07|623.27|625.72|622.92|0
1647556400000|2022-03-17 22:33:20|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1647556410000|2022-03-17 22:33:30|626.07|623.27|625.84|623.04|626.07|623.27|625.84|623.04|0
1647556420000|2022-03-17 22:33:40|625.72|622.92|625.96|623.16|625.96|623.16|625.72|622.92|0
1647556430000|2022-03-17 22:33:50|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1647556440000|2022-03-17 22:34:00|625.72|622.92|626.07|623.27|626.07|623.27|625.72|622.92|0
1647556450000|2022-03-17 22:34:10|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1647556460000|2022-03-17 22:34:20|625.6|622.8|625.72|622.92|625.72|622.92|625.6|622.8|0
1647556470000|2022-03-17 22:34:30|625.6|622.8|625.72|622.92|625.72|622.92|625.6|622.8|0
1647556480000|2022-03-17 22:34:40|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1647556490000|2022-03-17 22:34:50|626.07|623.27|626.31|623.51|626.31|623.51|626.07|623.27|0
1647556510000|2022-03-17 22:35:10|626.2|623.4|626.2|623.4|626.2|623.4|626.07|623.27|0
1647556520000|2022-03-17 22:35:20|626.07|623.27|625.84|623.04|626.07|623.27|625.84|623.04|0
1647556540000|2022-03-17 22:35:40|626.07|623.27|626.31|623.51|626.31|623.51|626.07|623.27|0
1647556550000|2022-03-17 22:35:50|625.84|623.04|625.84|623.04|625.84|623.04|625.84|623.04|0
1647556560000|2022-03-17 22:36:00|625.83|623.03|625.83|623.03|625.83|623.03|625.83|623.03|0
1647556570000|2022-03-17 22:36:10|625.6|622.8|625.72|622.92|625.72|622.92|625.6|622.8|0
1647556580000|2022-03-17 22:36:20|625.6|622.8|625.36|622.56|625.6|622.8|625.36|622.56|0
1647556590000|2022-03-17 22:36:30|625.12|622.32|624.88|622.08|625.12|622.32|624.88|622.08|0
1647556600000|2022-03-17 22:36:40|625|622.2|624.88|622.08|625|622.2|624.88|622.08|0
1647556610000|2022-03-17 22:36:50|625.12|622.32|625.36|622.56|625.36|622.56|625.12|622.32|0
1647556620000|2022-03-17 22:37:00|625.6|622.8|625.83|623.03|625.83|623.03|625.6|622.8|0
1647556640000|2022-03-17 22:37:20|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1647556660000|2022-03-17 22:37:40|625.83|623.03|625.83|623.03|625.83|623.03|625.83|623.03|0
1647556670000|2022-03-17 22:37:50|625.72|622.92|625.72|622.92|625.72|622.92|625.72|622.92|0
1647556680000|2022-03-17 22:38:00|625.6|622.8|625.83|623.03|625.83|623.03|625.6|622.8|0
1647556720000|2022-03-17 22:38:40|626.07|623.27|625.83|623.03|626.07|623.27|625.83|623.03|0
1647556730000|2022-03-17 22:38:50|626.07|623.27|625.83|623.03|626.07|623.27|625.83|623.03|0
1647556740000|2022-03-17 22:39:00|625.72|622.92|625.83|623.03|625.83|623.03|625.72|622.92|0
1647556750000|2022-03-17 22:39:10|625.96|623.16|625.96|623.16|625.96|623.16|625.96|623.16|0
1647556760000|2022-03-17 22:39:20|625.83|623.03|625.83|623.03|625.83|623.03|625.83|623.03|0
1647556770000|2022-03-17 22:39:30|625.96|623.16|625.72|622.92|625.96|623.16|625.72|622.92|0
1647556780000|2022-03-17 22:39:40|625.96|623.16|626.31|623.51|626.31|623.51|625.96|623.16|0
1647556800000|2022-03-17 22:40:00|626.2|623.4|626.2|623.4|626.2|623.4|626.2|623.4|0
1647556820000|2022-03-17 22:40:20|626.07|623.27|626.55|623.75|626.55|623.75|626.07|623.27|0
1647556830000|2022-03-17 22:40:30|626.68|623.88|626.68|623.88|626.68|623.88|626.68|623.88|0
1647556840000|2022-03-17 22:40:40|626.79|623.99|627.03|624.23|627.03|624.23|626.79|623.99|0
1647556870000|2022-03-17 22:41:10|626.79|623.99|626.79|623.99|626.79|623.99|626.79|623.99|0
1647556880000|2022-03-17 22:41:20|626.55|623.75|626.79|623.99|626.79|623.99|626.55|623.75|0
1647556910000|2022-03-17 22:41:50|626.55|623.75|626.07|623.27|626.55|623.75|626.07|623.27|0
1647556920000|2022-03-17 22:42:00|625.83|623.03|625.83|623.03|625.83|623.03|625.83|623.03|0
1647556940000|2022-03-17 22:42:20|625.36|622.56|625.36|622.56|625.36|622.56|625.36|622.56|0
1647556950000|2022-03-17 22:42:30|625.6|622.8|626.07|623.27|626.07|623.27|625.6|622.8|0
1647556960000|2022-03-17 22:42:40|625.83|623.03|625.6|622.8|625.83|623.03|625.6|622.8|0
1647556970000|2022-03-17 22:42:50|626.31|623.51|627.03|624.23|627.03|624.23|626.31|623.51|0
1647556980000|2022-03-17 22:43:00|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1647557000000|2022-03-17 22:43:20|627.51|624.71|627.75|624.95|627.75|624.95|627.51|624.71|0
1647557010000|2022-03-17 22:43:30|627.51|624.71|627.75|624.95|627.75|624.95|627.51|624.71|0
1647557020000|2022-03-17 22:43:40|627.63|624.83|627.63|624.83|627.63|624.83|627.63|624.83|0
1647557030000|2022-03-17 22:43:50|627.27|624.47|627.27|624.47|627.51|624.71|627.27|624.47|0
1647557040000|2022-03-17 22:44:00|627.51|624.71|627.75|624.95|627.75|624.95|627.51|624.71|0
1647557050000|2022-03-17 22:44:10|627.99|625.19|627.99|625.19|627.99|625.19|627.99|625.19|0
1647557060000|2022-03-17 22:44:20|627.51|624.71|627.51|624.71|627.51|624.71|627.51|624.71|0
1647557070000|2022-03-17 22:44:30|627.39|624.59|627.27|624.47|627.39|624.59|627.27|624.47|0
1647557090000|2022-03-17 22:44:50|627.03|624.23|627.03|624.23|627.03|624.23|627.03|624.23|0
1647557100000|2022-03-17 22:45:00|627.15|624.35|627.51|624.71|627.51|624.71|627.15|624.35|0
1647557110000|2022-03-17 22:45:10|627.75|624.95|627.87|625.07|627.87|625.07|627.75|624.95|0
1647557120000|2022-03-17 22:45:20|627.99|625.19|627.99|625.19|627.99|625.19|627.99|625.19|0
1647557150000|2022-03-17 22:45:50|628.22|625.42|628.22|625.42|628.22|625.42|628.22|625.42|0
1647557160000|2022-03-17 22:46:00|628.46|625.66|628.46|625.66|628.46|625.66|628.46|625.66|0
1647557170000|2022-03-17 22:46:10|628.35|625.55|628.35|625.55|628.35|625.55|628.35|625.55|0
1647557180000|2022-03-17 22:46:20|627.99|625.19|627.03|624.23|627.99|625.19|627.03|624.23|0
1647557190000|2022-03-17 22:46:30|626.79|623.99|627.27|624.47|627.27|624.47|626.79|623.99|0
1647557220000|2022-03-17 22:47:00|627.39|624.59|627.27|624.47|627.39|624.59|627.27|624.47|0
1647557230000|2022-03-17 22:47:10|627.51|624.71|627.39|624.59|627.51|624.71|627.39|624.59|0
1647557240000|2022-03-17 22:47:20|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1647557250000|2022-03-17 22:47:30|627.39|624.59|627.03|624.23|627.51|624.71|627.03|624.23|0
1647557260000|2022-03-17 22:47:40|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1647557280000|2022-03-17 22:48:00|627.99|625.19|627.99|625.19|627.99|625.19|627.99|625.19|0
1647557300000|2022-03-17 22:48:20|627.75|624.95|627.27|624.47|627.75|624.95|627.27|624.47|0
1647557310000|2022-03-17 22:48:30|627.51|624.71|627.51|624.71|627.63|624.83|627.51|624.71|0
1647557320000|2022-03-17 22:48:40|627.39|624.59|627.27|624.47|627.39|624.59|627.27|624.47|0
1647557330000|2022-03-17 22:48:50|627.39|624.59|627.27|624.47|627.39|624.59|627.27|624.47|0
1647557340000|2022-03-17 22:49:00|627.39|624.59|627.75|624.95|627.75|624.95|627.39|624.59|0
1647557350000|2022-03-17 22:49:10|627.51|624.71|627.63|624.83|627.75|624.95|627.51|624.71|0
1647557360000|2022-03-17 22:49:20|627.75|624.95|627.75|624.95|627.75|624.95|627.75|624.95|0
1647557370000|2022-03-17 22:49:30|627.39|624.59|627.39|624.59|627.39|624.59|627.39|624.59|0
1647557380000|2022-03-17 22:49:40|627.51|624.71|627.39|624.59|627.51|624.71|627.39|624.59|0
1647557390000|2022-03-17 22:49:50|627.51|624.71|627.51|624.71|627.51|624.71|627.51|624.71|0
1647557400000|2022-03-17 22:50:00|627.39|624.59|627.39|624.59|627.39|624.59|627.39|624.59|0
1647557410000|2022-03-17 22:50:10|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1647557420000|2022-03-17 22:50:20|627.39|624.59|627.27|624.47|627.39|624.59|627.27|624.47|0
1647557430000|2022-03-17 22:50:30|627.15|624.35|627.27|624.47|627.27|624.47|627.03|624.23|0
1647557440000|2022-03-17 22:50:40|627.75|624.95|627.75|624.95|627.75|624.95|627.75|624.95|0
1647557450000|2022-03-17 22:50:50|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1647557460000|2022-03-17 22:51:00|627.51|624.71|627.51|624.71|627.51|624.71|627.51|624.71|0
1647557470000|2022-03-17 22:51:10|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1647557480000|2022-03-17 22:51:20|627.75|624.95|627.87|625.07|627.87|625.07|627.75|624.95|0
1647557490000|2022-03-17 22:51:30|627.98|625.18|628.7|625.9|628.7|625.9|627.98|625.18|0
1647557500000|2022-03-17 22:51:40|628.46|625.66|628.46|625.66|628.46|625.66|628.46|625.66|0
1647557510000|2022-03-17 22:51:50|628.35|625.55|628.22|625.42|628.35|625.55|628.22|625.42|0
1647557520000|2022-03-17 22:52:00|628.46|625.66|628.35|625.55|628.46|625.66|628.35|625.55|0
1647557530000|2022-03-17 22:52:10|628.22|625.42|628.22|625.42|628.22|625.42|628.22|625.42|0
1647557540000|2022-03-17 22:52:20|627.98|625.18|627.98|625.18|627.98|625.18|627.87|625.07|0
1647557550000|2022-03-17 22:52:30|627.63|624.83|627.75|624.95|627.75|624.95|627.63|624.83|0
1647557560000|2022-03-17 22:52:40|627.98|625.18|628.22|625.42|628.22|625.42|627.98|625.18|0
1647557570000|2022-03-17 22:52:50|628.11|625.31|628.11|625.31|628.11|625.31|628.11|625.31|0
1647557580000|2022-03-17 22:53:00|628.22|625.42|627.75|624.95|628.46|625.66|627.75|624.95|0
1647557590000|2022-03-17 22:53:10|627.87|625.07|627.98|625.18|627.98|625.18|627.87|625.07|0
1647557600000|2022-03-17 22:53:20|628.11|625.31|628.11|625.31|628.11|625.31|627.98|625.18|0
1647557610000|2022-03-17 22:53:30|628.22|625.42|628.11|625.31|628.22|625.42|628.11|625.31|0
1647557630000|2022-03-17 22:53:50|628.22|625.42|627.98|625.18|628.22|625.42|627.98|625.18|0
1647557640000|2022-03-17 22:54:00|627.75|624.95|627.63|624.83|627.75|624.95|627.63|624.83|0
1647557650000|2022-03-17 22:54:10|627.87|625.07|627.98|625.18|627.98|625.18|627.87|625.07|0
1647557660000|2022-03-17 22:54:20|627.51|624.71|627.51|624.71|627.51|624.71|627.51|624.71|0
1647557680000|2022-03-17 22:54:40|627.39|624.59|627.27|624.47|627.39|624.59|627.27|624.47|0
1647557690000|2022-03-17 22:54:50|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1647557700000|2022-03-17 22:55:00|626.44|623.64|626.44|623.64|626.44|623.64|626.31|623.51|0
1647557710000|2022-03-17 22:55:10|626.55|623.75|626.55|623.75|626.55|623.75|626.55|623.75|0
1647557720000|2022-03-17 22:55:20|626.44|623.64|626.31|623.51|626.44|623.64|626.31|623.51|0
1647557730000|2022-03-17 22:55:30|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1647557750000|2022-03-17 22:55:50|626.31|623.51|627.75|624.95|627.75|624.95|626.31|623.51|0
1647557760000|2022-03-17 22:56:00|627.87|625.07|629.18|626.38|629.18|626.38|627.87|625.07|0
1647557770000|2022-03-17 22:56:10|629.42|626.62|629.9|627.1|629.9|627.1|629.42|626.62|0
1647557780000|2022-03-17 22:56:20|629.66|626.86|628.46|625.66|629.66|626.86|628.22|625.42|0
1647557790000|2022-03-17 22:56:30|629.18|626.38|629.66|626.86|629.66|626.86|629.18|626.38|0
1647557800000|2022-03-17 22:56:40|629.9|627.1|629.9|627.1|629.9|627.1|629.9|627.1|0
1647557810000|2022-03-17 22:56:50|630.02|627.22|630.02|627.22|630.02|627.22|629.9|627.1|0
1647557820000|2022-03-17 22:57:00|630.38|627.58|630.38|627.58|630.38|627.58|630.38|627.58|0
1647557830000|2022-03-17 22:57:10|630.02|627.22|629.3|626.5|630.02|627.22|629.3|626.5|0
1647557840000|2022-03-17 22:57:20|629.42|626.62|629.3|626.5|629.42|626.62|629.3|626.5|0
1647557850000|2022-03-17 22:57:30|629.42|626.62|629.42|626.62|629.66|626.86|629.42|626.62|0
1647557860000|2022-03-17 22:57:40|629.54|626.74|629.66|626.86|629.66|626.86|629.42|626.62|0
1647557870000|2022-03-17 22:57:50|629.9|627.1|629.9|627.1|630.02|627.22|629.9|627.1|0
1647557880000|2022-03-17 22:58:00|629.78|626.98|629.9|627.1|629.9|627.1|629.78|626.98|0
1647557890000|2022-03-17 22:58:10|630.38|627.58|630.02|627.22|630.38|627.58|630.02|627.22|0
1647557900000|2022-03-17 22:58:20|630.14|627.34|629.66|626.86|630.14|627.34|629.66|626.86|0
1647557910000|2022-03-17 22:58:30|629.42|626.62|628.83|626.03|629.42|626.62|628.83|626.03|0
1647557920000|2022-03-17 22:58:40|628.7|625.9|628.7|625.9|628.7|625.9|628.7|625.9|0
1647557930000|2022-03-17 22:58:50|628.83|626.03|628.59|625.79|628.83|626.03|628.59|625.79|0
1647557940000|2022-03-17 22:59:00|628.46|625.66|628.46|625.66|628.46|625.66|628.35|625.55|0
1647557950000|2022-03-17 22:59:10|627.98|625.18|628.22|625.42|628.22|625.42|627.98|625.18|0
1647557960000|2022-03-17 22:59:20|628.11|625.31|628.22|625.42|628.22|625.42|628.11|625.31|0
1647557970000|2022-03-17 22:59:30|628.46|625.66|628.46|625.66|628.46|625.66|628.46|625.66|0
1647557990000|2022-03-17 22:59:50|627.98|625.18|627.74|624.94|627.98|625.18|627.74|624.94|0
1647558000000|2022-03-17 23:00:00|627.98|625.18|627.51|624.71|627.98|625.18|627.39|624.59|0
1647558010000|2022-03-17 23:00:10|627.87|625.07|627.74|624.94|627.87|625.07|627.74|624.94|0
1647558020000|2022-03-17 23:00:20|628.22|625.42|628.59|625.79|628.59|625.79|628.22|625.42|0
1647558030000|2022-03-17 23:00:30|628.83|626.03|629.3|626.5|629.9|627.1|628.83|626.03|0
1647558040000|2022-03-17 23:00:40|629.18|626.38|629.66|626.86|629.66|626.86|629.18|626.38|0
1647558050000|2022-03-17 23:00:50|629.42|626.62|629.3|626.5|629.42|626.62|629.18|626.38|0
1647558060000|2022-03-17 23:01:00|629.42|626.62|629.42|626.62|629.42|626.62|629.3|626.5|0
1647558070000|2022-03-17 23:01:10|629.54|626.74|629.54|626.74|629.54|626.74|629.54|626.74|0
1647558080000|2022-03-17 23:01:20|629.3|626.5|629.54|626.74|629.54|626.74|629.3|626.5|0
1647558090000|2022-03-17 23:01:30|629.42|626.62|628.94|626.14|629.42|626.62|628.94|626.14|0
1647558100000|2022-03-17 23:01:40|629.06|626.26|628.94|626.14|629.06|626.26|628.94|626.14|0
1647558110000|2022-03-17 23:01:50|628.83|626.03|628.59|625.79|628.83|626.03|628.59|625.79|0
1647558120000|2022-03-17 23:02:00|628.46|625.66|627.87|625.07|628.46|625.66|627.74|624.94|0
1647558130000|2022-03-17 23:02:10|627.39|624.59|627.03|624.23|627.39|624.59|627.03|624.23|0
1647558140000|2022-03-17 23:02:20|627.15|624.35|627.51|624.71|627.51|624.71|627.15|624.35|0
1647558150000|2022-03-17 23:02:30|627.63|624.83|627.63|624.83|627.63|624.83|627.51|624.71|0
1647558160000|2022-03-17 23:02:40|627.39|624.59|627.74|624.94|627.74|624.94|627.39|624.59|0
1647558170000|2022-03-17 23:02:50|627.63|624.83|627.87|625.07|627.98|625.18|627.63|624.83|0
1647558180000|2022-03-17 23:03:00|627.74|624.94|627.63|624.83|627.74|624.94|627.63|624.83|0
1647558190000|2022-03-17 23:03:10|627.74|624.94|627.87|625.07|627.87|625.07|627.74|624.94|0
1647558200000|2022-03-17 23:03:20|628.11|625.31|628.46|625.66|628.46|625.66|628.11|625.31|0
1647558210000|2022-03-17 23:03:30|628.35|625.55|628.22|625.42|628.35|625.55|628.22|625.42|0
1647558220000|2022-03-17 23:03:40|628.35|625.55|628.35|625.55|628.46|625.66|628.35|625.55|0
1647558230000|2022-03-17 23:03:50|628.22|625.42|628.22|625.42|628.22|625.42|628.11|625.31|0
1647558260000|2022-03-17 23:04:20|628.35|625.55|628.35|625.55|628.35|625.55|628.35|625.55|0
1647558270000|2022-03-17 23:04:30|628.46|625.66|628.35|625.55|628.46|625.66|628.35|625.55|0
1647558280000|2022-03-17 23:04:40|628.83|626.03|628.94|626.14|628.94|626.14|628.7|625.9|0
1647558290000|2022-03-17 23:04:50|629.06|626.26|628.7|625.9|629.06|626.26|628.7|625.9|0
1647558310000|2022-03-17 23:05:10|628.59|625.79|628.46|625.66|628.59|625.79|628.46|625.66|0
1647558320000|2022-03-17 23:05:20|628.7|625.9|628.46|625.66|628.7|625.9|628.46|625.66|0
1647558340000|2022-03-17 23:05:40|628.35|625.55|628.46|625.66|628.7|625.9|628.35|625.55|0
1647558350000|2022-03-17 23:05:50|628.35|625.55|628.22|625.42|628.46|625.66|628.22|625.42|0
1647558360000|2022-03-17 23:06:00|627.98|625.18|628.11|625.31|628.11|625.31|627.98|625.18|0
1647558370000|2022-03-17 23:06:10|627.98|625.18|627.74|624.94|627.98|625.18|627.74|624.94|0
1647558380000|2022-03-17 23:06:20|627.5|624.7|627.63|624.83|627.63|624.83|627.5|624.7|0
1647558390000|2022-03-17 23:06:30|627.5|624.7|627.74|624.94|627.74|624.94|627.39|624.59|0
1647558400000|2022-03-17 23:06:40|627.63|624.83|627.5|624.7|627.63|624.83|627.5|624.7|0
1647558420000|2022-03-17 23:07:00|627.74|624.94|628.22|625.42|628.22|625.42|627.74|624.94|0
1647558430000|2022-03-17 23:07:10|627.98|625.18|627.87|625.07|627.98|625.18|627.87|625.07|0
1647558440000|2022-03-17 23:07:20|627.74|624.94|627.74|624.94|627.74|624.94|627.74|624.94|0
1647558450000|2022-03-17 23:07:30|627.87|625.07|627.87|625.07|627.87|625.07|627.87|625.07|0
1647558460000|2022-03-17 23:07:40|627.63|624.83|627.98|625.18|627.98|625.18|627.5|624.7|0
1647558470000|2022-03-17 23:07:50|627.87|625.07|627.87|625.07|627.87|625.07|627.87|625.07|0
1647558480000|2022-03-17 23:08:00|627.98|625.18|628.46|625.66|628.7|625.9|627.87|625.07|0
1647558490000|2022-03-17 23:08:10|628.59|625.79|628.7|625.9|628.7|625.9|628.59|625.79|0
1647558500000|2022-03-17 23:08:20|628.94|626.14|629.06|626.26|629.18|626.38|628.94|626.14|0
1647558510000|2022-03-17 23:08:30|628.82|626.02|628.94|626.14|629.06|626.26|628.7|625.9|0
1647558520000|2022-03-17 23:08:40|629.06|626.26|629.06|626.26|629.06|626.26|629.06|626.26|0
1647558530000|2022-03-17 23:08:50|629.18|626.38|629.06|626.26|629.18|626.38|628.94|626.14|0
1647558540000|2022-03-17 23:09:00|628.7|625.9|628.46|625.66|628.7|625.9|628.46|625.66|0
1647558550000|2022-03-17 23:09:10|628.59|625.79|628.7|625.9|628.7|625.9|628.59|625.79|0
1647558560000|2022-03-17 23:09:20|628.94|626.14|628.94|626.14|629.18|626.38|628.94|626.14|0
1647558570000|2022-03-17 23:09:30|629.18|626.38|628.94|626.14|629.18|626.38|628.94|626.14|0
1647558580000|2022-03-17 23:09:40|628.7|625.9|628.7|625.9|628.82|626.02|628.7|625.9|0
1647558590000|2022-03-17 23:09:50|628.22|625.42|628.35|625.55|628.35|625.55|628.22|625.42|0
1647558600000|2022-03-17 23:10:00|628.46|625.66|628.22|625.42|628.46|625.66|628.22|625.42|0
1647558610000|2022-03-17 23:10:10|628.46|625.66|627.98|625.18|628.46|625.66|627.98|625.18|0
1647558620000|2022-03-17 23:10:20|627.74|624.94|627.74|624.94|627.74|624.94|627.74|624.94|0
1647558630000|2022-03-17 23:10:30|627.27|624.47|627.39|624.59|627.39|624.59|627.27|624.47|0
1647558640000|2022-03-17 23:10:40|627.27|624.47|627.27|624.47|627.27|624.47|627.27|624.47|0
1647558650000|2022-03-17 23:10:50|627.03|624.23|627.27|624.47|627.27|624.47|627.03|624.23|0
1647558660000|2022-03-17 23:11:00|627.5|624.7|627.63|624.83|627.74|624.94|627.5|624.7|0
1647558670000|2022-03-17 23:11:10|627.5|624.7|627.5|624.7|627.5|624.7|627.15|624.35|0
1647558680000|2022-03-17 23:11:20|627.27|624.47|627.27|624.47|627.27|624.47|627.15|624.35|0
1647558690000|2022-03-17 23:11:30|627.39|624.59|627.74|624.94|627.74|624.94|627.39|624.59|0
1647558700000|2022-03-17 23:11:40|627.63|624.83|627.63|624.83|627.63|624.83|627.5|624.7|0
1647558710000|2022-03-17 23:11:50|627.74|624.94|627.63|624.83|627.74|624.94|627.63|624.83|0
1647558720000|2022-03-17 23:12:00|627.5|624.7|627.5|624.7|627.5|624.7|627.27|624.47|0
1647558730000|2022-03-17 23:12:10|627.39|624.59|627.27|624.47|627.5|624.7|627.27|624.47|0
1647558740000|2022-03-17 23:12:20|627.39|624.59|627.5|624.7|627.5|624.7|627.39|624.59|0
1647558750000|2022-03-17 23:12:30|627.39|624.59|627.74|624.94|627.74|624.94|627.39|624.59|0
1647558760000|2022-03-17 23:12:40|627.5|624.7|627.39|624.59|627.5|624.7|627.39|624.59|0
1647558780000|2022-03-17 23:13:00|627.5|624.7|627.27|624.47|627.5|624.7|627.27|624.47|0
1647558790000|2022-03-17 23:13:10|627.5|624.7|627.27|624.47|627.5|624.7|627.27|624.47|0
1647558800000|2022-03-17 23:13:20|627.26|624.46|627.39|624.59|627.39|624.59|627.26|624.46|0
1647558820000|2022-03-17 23:13:40|627.26|624.46|627.26|624.46|627.26|624.46|627.26|624.46|0
1647558830000|2022-03-17 23:13:50|627.5|624.7|627.5|624.7|627.5|624.7|627.5|624.7|0
1647558840000|2022-03-17 23:14:00|627.63|624.83|627.74|624.94|627.74|624.94|627.63|624.83|0
1647558860000|2022-03-17 23:14:20|627.63|624.83|627.63|624.83|627.63|624.83|627.63|624.83|0
1647558880000|2022-03-17 23:14:40|627.5|624.7|627.63|624.83|627.63|624.83|627.5|624.7|0
1647558890000|2022-03-17 23:14:50|627.5|624.7|627.63|624.83|627.63|624.83|627.5|624.7|0
1647558910000|2022-03-17 23:15:10|627.26|624.46|627.87|625.07|627.87|625.07|627.26|624.46|0
1647558920000|2022-03-17 23:15:20|627.74|624.94|627.74|624.94|627.74|624.94|627.74|624.94|0
1647558930000|2022-03-17 23:15:30|627.87|625.07|627.98|625.18|627.98|625.18|627.87|625.07|0
1647558950000|2022-03-17 23:15:50|627.87|625.07|627.74|624.94|627.87|625.07|627.74|624.94|0
1647558960000|2022-03-17 23:16:00|627.5|624.7|627.26|624.46|627.5|624.7|627.26|624.46|0
1647558970000|2022-03-17 23:16:10|627.39|624.59|627.5|624.7|627.5|624.7|627.39|624.59|0
1647558980000|2022-03-17 23:16:20|627.39|624.59|626.91|624.11|627.39|624.59|626.91|624.11|0
1647558990000|2022-03-17 23:16:30|626.79|623.99|626.91|624.11|626.91|624.11|626.55|623.75|0
1647559000000|2022-03-17 23:16:40|626.79|623.99|626.79|623.99|626.79|623.99|626.79|623.99|0
1647559010000|2022-03-17 23:16:50|626.55|623.75|626.31|623.51|626.55|623.75|626.31|623.51|0
1647559020000|2022-03-17 23:17:00|626.55|623.75|626.79|623.99|626.79|623.99|626.55|623.75|0
1647559030000|2022-03-17 23:17:10|626.67|623.87|626.79|623.99|626.79|623.99|626.67|623.87|0
1647559040000|2022-03-17 23:17:20|627.03|624.23|627.03|624.23|627.15|624.35|627.03|624.23|0
1647559050000|2022-03-17 23:17:30|626.91|624.11|626.55|623.75|627.03|624.23|626.55|623.75|0
1647559060000|2022-03-17 23:17:40|626.43|623.63|626.31|623.51|626.43|623.63|626.31|623.51|0
1647559070000|2022-03-17 23:17:50|626.43|623.63|626.07|623.27|626.43|623.63|626.07|623.27|0
1647559080000|2022-03-17 23:18:00|626.31|623.51|626.19|623.39|626.31|623.51|626.19|623.39|0
1647559090000|2022-03-17 23:18:10|626.31|623.51|626.07|623.27|626.31|623.51|626.07|623.27|0
1647559100000|2022-03-17 23:18:20|625.83|623.03|626.31|623.51|626.31|623.51|625.83|623.03|0
1647559110000|2022-03-17 23:18:30|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1647559120000|2022-03-17 23:18:40|626.31|623.51|626.07|623.27|626.31|623.51|626.07|623.27|0
1647559130000|2022-03-17 23:18:50|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1647559140000|2022-03-17 23:19:00|626.55|623.75|626.79|623.99|626.79|623.99|626.55|623.75|0
1647559160000|2022-03-17 23:19:20|626.67|623.87|626.55|623.75|626.67|623.87|626.55|623.75|0
1647559170000|2022-03-17 23:19:30|626.79|623.99|626.79|623.99|626.79|623.99|626.79|623.99|0
1647559180000|2022-03-17 23:19:40|626.91|624.11|626.79|623.99|626.91|624.11|626.67|623.87|0
1647559200000|2022-03-17 23:20:00|626.67|623.87|626.67|623.87|626.67|623.87|626.67|623.87|0
1647559210000|2022-03-17 23:20:10|626.79|623.99|626.55|623.75|626.79|623.99|626.55|623.75|0
1647559240000|2022-03-17 23:20:40|626.79|623.99|626.79|623.99|626.79|623.99|626.79|623.99|0
1647559250000|2022-03-17 23:20:50|626.91|624.11|626.91|624.11|626.91|624.11|626.91|624.11|0
1647559260000|2022-03-17 23:21:00|626.79|623.99|626.67|623.87|626.79|623.99|626.67|623.87|0
1647559270000|2022-03-17 23:21:10|626.43|623.63|626.55|623.75|626.55|623.75|626.43|623.63|0
1647559280000|2022-03-17 23:21:20|626.43|623.63|626.43|623.63|626.55|623.75|626.43|623.63|0
1647559290000|2022-03-17 23:21:30|626.55|623.75|626.31|623.51|626.55|623.75|626.31|623.51|0
1647559300000|2022-03-17 23:21:40|626.43|623.63|626.31|623.51|626.43|623.63|626.31|623.51|0
1647559310000|2022-03-17 23:21:50|626.43|623.63|626.43|623.63|626.43|623.63|626.31|623.51|0
1647559320000|2022-03-17 23:22:00|626.55|623.75|626.79|623.99|626.79|623.99|626.55|623.75|0
1647559330000|2022-03-17 23:22:10|626.55|623.75|626.31|623.51|626.55|623.75|626.31|623.51|0
1647559340000|2022-03-17 23:22:20|626.19|623.39|625.95|623.15|626.19|623.39|625.95|623.15|0
1647559350000|2022-03-17 23:22:30|626.07|623.27|626.31|623.51|626.31|623.51|626.07|623.27|0
1647559360000|2022-03-17 23:22:40|626.43|623.63|626.43|623.63|626.43|623.63|626.43|623.63|0
1647559370000|2022-03-17 23:22:50|626.19|623.39|626.19|623.39|626.19|623.39|626.19|623.39|0
1647559380000|2022-03-17 23:23:00|626.07|623.27|626.19|623.39|626.31|623.51|626.07|623.27|0
1647559390000|2022-03-17 23:23:10|626.07|623.27|626.19|623.39|626.19|623.39|626.07|623.27|0
1647559400000|2022-03-17 23:23:20|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1647559410000|2022-03-17 23:23:30|626.19|623.39|626.19|623.39|626.19|623.39|626.19|623.39|0
1647559420000|2022-03-17 23:23:40|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1647559430000|2022-03-17 23:23:50|626.31|623.51|626.43|623.63|626.43|623.63|626.31|623.51|0
1647559440000|2022-03-17 23:24:00|626.67|623.87|626.79|623.99|626.79|623.99|626.67|623.87|0
1647559450000|2022-03-17 23:24:10|627.02|624.22|627.26|624.46|627.26|624.46|627.02|624.22|0
1647559460000|2022-03-17 23:24:20|627.15|624.35|627.02|624.22|627.15|624.35|627.02|624.22|0
1647559470000|2022-03-17 23:24:30|626.91|624.11|627.02|624.22|627.02|624.22|626.91|624.11|0
1647559490000|2022-03-17 23:24:50|626.91|624.11|626.91|624.11|626.91|624.11|626.91|624.11|0
1647559500000|2022-03-17 23:25:00|626.79|623.99|626.91|624.11|626.91|624.11|626.79|623.99|0
1647559510000|2022-03-17 23:25:10|627.5|624.7|627.74|624.94|627.74|624.94|627.5|624.7|0
1647559520000|2022-03-17 23:25:20|627.63|624.83|627.5|624.7|627.63|624.83|627.5|624.7|0
1647559530000|2022-03-17 23:25:30|627.39|624.59|627.39|624.59|627.39|624.59|627.39|624.59|0
1647559540000|2022-03-17 23:25:40|627.26|624.46|627.15|624.35|627.26|624.46|627.15|624.35|0
1647559560000|2022-03-17 23:26:00|626.79|623.99|627.87|625.07|627.87|625.07|626.79|623.99|0
1647559570000|2022-03-17 23:26:10|627.74|624.94|627.87|625.07|627.87|625.07|627.74|624.94|0
1647559580000|2022-03-17 23:26:20|627.74|624.94|627.74|624.94|627.74|624.94|627.74|624.94|0
1647559600000|2022-03-17 23:26:40|627.87|625.07|627.87|625.07|627.87|625.07|627.87|625.07|0
1647559610000|2022-03-17 23:26:50|627.74|624.94|627.26|624.46|627.74|624.94|627.26|624.46|0
1647559620000|2022-03-17 23:27:00|627.02|624.22|627.02|624.22|627.02|624.22|627.02|624.22|0
1647559630000|2022-03-17 23:27:10|628.11|625.31|628.58|625.78|628.58|625.78|628.11|625.31|0
1647559640000|2022-03-17 23:27:20|628.46|625.66|628.34|625.54|628.46|625.66|628.34|625.54|0
1647559650000|2022-03-17 23:27:30|628.46|625.66|628.46|625.66|628.46|625.66|628.46|625.66|0
1647559660000|2022-03-17 23:27:40|628.22|625.42|628.46|625.66|628.46|625.66|628.22|625.42|0
1647559670000|2022-03-17 23:27:50|628.22|625.42|628.34|625.54|628.34|625.54|628.22|625.42|0
1647559680000|2022-03-17 23:28:00|627.98|625.18|627.98|625.18|627.98|625.18|627.87|625.07|0
1647559690000|2022-03-17 23:28:10|627.15|624.35|627.15|624.35|627.15|624.35|627.02|624.22|0
1647559700000|2022-03-17 23:28:20|627.02|624.22|626.79|623.99|627.02|624.22|626.67|623.87|0
1647559710000|2022-03-17 23:28:30|627.02|624.22|626.91|624.11|627.02|624.22|626.91|624.11|0
1647559720000|2022-03-17 23:28:40|626.55|623.75|626.55|623.75|626.55|623.75|626.55|623.75|0
1647559730000|2022-03-17 23:28:50|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1647559740000|2022-03-17 23:29:00|626.43|623.63|626.19|623.39|626.43|623.63|626.07|623.27|0
1647559750000|2022-03-17 23:29:10|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1647559760000|2022-03-17 23:29:20|626.43|623.63|626.55|623.75|626.67|623.87|626.43|623.63|0
1647559770000|2022-03-17 23:29:30|626.67|623.87|626.55|623.75|626.67|623.87|626.55|623.75|0
1647559790000|2022-03-17 23:29:50|626.67|623.87|626.67|623.87|626.67|623.87|626.67|623.87|0
1647559800000|2022-03-17 23:30:00|626.55|623.75|626.55|623.75|626.67|623.87|626.55|623.75|0
1647559820000|2022-03-17 23:30:20|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1647559840000|2022-03-17 23:30:40|625.71|622.91|625.35|622.55|625.71|622.91|625.11|622.31|0
1647559850000|2022-03-17 23:30:50|625.83|623.03|625.83|623.03|625.83|623.03|625.83|623.03|0
1647559860000|2022-03-17 23:31:00|626.07|623.27|626.19|623.39|626.19|623.39|626.07|623.27|0
1647559870000|2022-03-17 23:31:10|626.31|623.51|626.43|623.63|626.43|623.63|626.31|623.51|0
1647559880000|2022-03-17 23:31:20|626.31|623.51|626.43|623.63|626.43|623.63|626.31|623.51|0
1647559890000|2022-03-17 23:31:30|626.55|623.75|626.55|623.75|626.55|623.75|626.55|623.75|0
1647559900000|2022-03-17 23:31:40|626.78|623.98|626.78|623.98|626.78|623.98|626.55|623.75|0
1647559910000|2022-03-17 23:31:50|626.55|623.75|626.55|623.75|626.55|623.75|626.55|623.75|0
1647559930000|2022-03-17 23:32:10|626.67|623.87|626.91|624.11|627.02|624.22|626.67|623.87|0
1647559940000|2022-03-17 23:32:20|627.26|624.46|627.02|624.22|627.26|624.46|627.02|624.22|0
1647559950000|2022-03-17 23:32:30|627.26|624.46|627.5|624.7|627.5|624.7|627.26|624.46|0
1647559960000|2022-03-17 23:32:40|627.39|624.59|627.5|624.7|627.5|624.7|627.39|624.59|0
1647559970000|2022-03-17 23:32:50|627.26|624.46|627.5|624.7|627.5|624.7|627.26|624.46|0
1647559990000|2022-03-17 23:33:10|627.39|624.59|627.39|624.59|627.39|624.59|627.39|624.59|0
1647560000000|2022-03-17 23:33:20|627.63|624.83|627.5|624.7|627.74|624.94|627.5|624.7|0
1647560010000|2022-03-17 23:33:30|627.39|624.59|627.02|624.22|627.39|624.59|627.02|624.22|0
1647560020000|2022-03-17 23:33:40|627.26|624.46|627.39|624.59|627.39|624.59|627.26|624.46|0
1647560030000|2022-03-17 23:33:50|627.63|624.83|627.63|624.83|627.63|624.83|627.63|624.83|0
1647560040000|2022-03-17 23:34:00|627.74|624.94|627.5|624.7|627.74|624.94|627.5|624.7|0
1647560050000|2022-03-17 23:34:10|627.26|624.46|627.02|624.22|627.26|624.46|627.02|624.22|0
1647560060000|2022-03-17 23:34:20|626.91|624.11|626.78|623.98|626.91|624.11|626.78|623.98|0
1647560070000|2022-03-17 23:34:30|626.55|623.75|626.91|624.11|626.91|624.11|626.55|623.75|0
1647560080000|2022-03-17 23:34:40|626.78|623.98|626.78|623.98|626.78|623.98|626.78|623.98|0
1647560100000|2022-03-17 23:35:00|626.91|624.11|626.78|623.98|627.02|624.22|626.78|623.98|0
1647560110000|2022-03-17 23:35:10|626.55|623.75|626.55|623.75|626.55|623.75|626.55|623.75|0
1647560130000|2022-03-17 23:35:30|626.43|623.63|626.67|623.87|626.67|623.87|626.43|623.63|0
1647560140000|2022-03-17 23:35:40|626.55|623.75|626.78|623.98|626.78|623.98|626.55|623.75|0
1647560150000|2022-03-17 23:35:50|627.02|624.22|626.91|624.11|627.02|624.22|626.91|624.11|0
1647560160000|2022-03-17 23:36:00|627.15|624.35|627.02|624.22|627.15|624.35|627.02|624.22|0
1647560170000|2022-03-17 23:36:10|626.91|624.11|626.78|623.98|626.91|624.11|626.78|623.98|0
1647560180000|2022-03-17 23:36:20|626.91|624.11|626.91|624.11|626.91|624.11|626.91|624.11|0
1647560190000|2022-03-17 23:36:30|626.78|623.98|627.02|624.22|627.02|624.22|626.78|623.98|0
1647560200000|2022-03-17 23:36:40|627.26|624.46|627.26|624.46|627.26|624.46|627.26|624.46|0
1647560210000|2022-03-17 23:36:50|627.15|624.35|627.26|624.46|627.26|624.46|627.02|624.22|0
1647560220000|2022-03-17 23:37:00|626.54|623.74|626.54|623.74|626.54|623.74|626.54|623.74|0
1647560230000|2022-03-17 23:37:10|626.31|623.51|626.54|623.74|626.54|623.74|626.31|623.51|0
1647560240000|2022-03-17 23:37:20|626.31|623.51|626.43|623.63|626.43|623.63|626.31|623.51|0
1647560250000|2022-03-17 23:37:30|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1647560260000|2022-03-17 23:37:40|626.54|623.74|626.31|623.51|626.54|623.74|626.31|623.51|0
1647560270000|2022-03-17 23:37:50|625.83|623.03|625.95|623.15|625.95|623.15|625.83|623.03|0
1647560280000|2022-03-17 23:38:00|626.07|623.27|626.31|623.51|626.31|623.51|626.07|623.27|0
1647560290000|2022-03-17 23:38:10|626.43|623.63|626.31|623.51|626.43|623.63|626.31|623.51|0
1647560300000|2022-03-17 23:38:20|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1647560310000|2022-03-17 23:38:30|625.83|623.03|625.83|623.03|625.83|623.03|625.83|623.03|0
1647560320000|2022-03-17 23:38:40|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1647560330000|2022-03-17 23:38:50|625.83|623.03|626.07|623.27|626.07|623.27|625.83|623.03|0
1647560360000|2022-03-17 23:39:20|625.95|623.15|626.07|623.27|626.07|623.27|625.95|623.15|0
1647560370000|2022-03-17 23:39:30|625.95|623.15|625.95|623.15|625.95|623.15|625.95|623.15|0
1647560380000|2022-03-17 23:39:40|625.83|623.03|625.83|623.03|625.83|623.03|625.83|623.03|0
1647560390000|2022-03-17 23:39:50|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1647560400000|2022-03-17 23:40:00|625.83|623.03|625.83|623.03|625.83|623.03|625.83|623.03|0
1647560430000|2022-03-17 23:40:30|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1647560440000|2022-03-17 23:40:40|626.31|623.51|626.54|623.74|626.54|623.74|626.31|623.51|0
1647560450000|2022-03-17 23:40:50|626.78|623.98|627.02|624.22|627.02|624.22|626.78|623.98|0
1647560460000|2022-03-17 23:41:00|626.54|623.74|626.07|623.27|626.54|623.74|626.07|623.27|0
1647560470000|2022-03-17 23:41:10|625.83|623.03|625.59|622.79|625.83|623.03|625.59|622.79|0
1647560480000|2022-03-17 23:41:20|625.83|623.03|626.07|623.27|626.07|623.27|625.83|623.03|0
1647560490000|2022-03-17 23:41:30|625.83|623.03|626.07|623.27|626.07|623.27|625.83|623.03|0
1647560500000|2022-03-17 23:41:40|625.95|623.15|625.83|623.03|625.95|623.15|625.83|623.03|0
1647560510000|2022-03-17 23:41:50|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1647560520000|2022-03-17 23:42:00|625.95|623.15|625.83|623.03|626.07|623.27|625.83|623.03|0
1647560530000|2022-03-17 23:42:10|625.71|622.91|625.83|623.03|625.83|623.03|625.71|622.91|0
1647560540000|2022-03-17 23:42:20|625.59|622.79|625.59|622.79|625.59|622.79|625.59|622.79|0
1647560550000|2022-03-17 23:42:30|625.83|623.03|625.71|622.91|625.83|623.03|625.71|622.91|0
1647560560000|2022-03-17 23:42:40|625.83|623.03|625.95|623.15|625.95|623.15|625.83|623.03|0
1647560570000|2022-03-17 23:42:50|625.83|623.03|626.07|623.27|626.07|623.27|625.83|623.03|0
1647560580000|2022-03-17 23:43:00|626.19|623.39|626.07|623.27|626.19|623.39|626.07|623.27|0
1647560590000|2022-03-17 23:43:10|626.19|623.39|626.07|623.27|626.19|623.39|626.07|623.27|0
1647560600000|2022-03-17 23:43:20|625.95|623.15|625.83|623.03|625.95|623.15|625.83|623.03|0
1647560610000|2022-03-17 23:43:30|625.59|622.79|625.59|622.79|625.59|622.79|625.59|622.79|0
1647560620000|2022-03-17 23:43:40|625.83|623.03|626.07|623.27|626.07|623.27|625.83|623.03|0
1647560630000|2022-03-17 23:43:50|625.83|623.03|625.83|623.03|625.83|623.03|625.83|623.03|0
1647560640000|2022-03-17 23:44:00|625.71|622.91|625.71|622.91|625.71|622.91|625.71|622.91|0
1647560650000|2022-03-17 23:44:10|625.83|623.03|625.83|623.03|625.83|623.03|625.83|623.03|0
1647560660000|2022-03-17 23:44:20|625.95|623.15|625.83|623.03|625.95|623.15|625.83|623.03|0
1647560670000|2022-03-17 23:44:30|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1647560680000|2022-03-17 23:44:40|626.31|623.51|626.31|623.51|626.31|623.51|626.31|623.51|0
1647560690000|2022-03-17 23:44:50|626.3|623.5|626.3|623.5|626.3|623.5|626.3|623.5|0
1647560700000|2022-03-17 23:45:00|626.78|623.98|627.02|624.22|627.02|624.22|626.78|623.98|0
1647560710000|2022-03-17 23:45:10|626.78|623.98|627.02|624.22|627.02|624.22|626.78|623.98|0
1647560720000|2022-03-17 23:45:20|626.91|624.11|626.54|623.74|626.91|624.11|626.54|623.74|0
1647560730000|2022-03-17 23:45:30|626.91|624.11|627.02|624.22|627.02|624.22|626.78|623.98|0
1647560740000|2022-03-17 23:45:40|626.78|623.98|626.54|623.74|626.78|623.98|626.54|623.74|0
1647560750000|2022-03-17 23:45:50|626.43|623.63|626.54|623.74|626.54|623.74|626.43|623.63|0
1647560760000|2022-03-17 23:46:00|626.43|623.63|626.3|623.5|626.54|623.74|626.3|623.5|0
1647560770000|2022-03-17 23:46:10|625.83|623.03|626.3|623.5|626.3|623.5|625.83|623.03|0
1647560780000|2022-03-17 23:46:20|626.43|623.63|626.3|623.5|626.54|623.74|626.3|623.5|0
1647560790000|2022-03-17 23:46:30|626.07|623.27|626.3|623.5|626.3|623.5|626.07|623.27|0
1647560800000|2022-03-17 23:46:40|626.07|623.27|625.83|623.03|626.07|623.27|625.83|623.03|0
1647560810000|2022-03-17 23:46:50|625.95|623.15|625.95|623.15|625.95|623.15|625.95|623.15|0
1647560820000|2022-03-17 23:47:00|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1647560830000|2022-03-17 23:47:10|626.3|623.5|626.3|623.5|626.3|623.5|626.07|623.27|0
1647560840000|2022-03-17 23:47:20|626.43|623.63|626.54|623.74|626.54|623.74|626.3|623.5|0
1647560850000|2022-03-17 23:47:30|626.43|623.63|627.02|624.22|627.02|624.22|626.43|623.63|0
1647560860000|2022-03-17 23:47:40|626.91|624.11|626.78|623.98|626.91|624.11|626.78|623.98|0
1647560870000|2022-03-17 23:47:50|626.54|623.74|626.78|623.98|626.78|623.98|626.54|623.74|0
1647560880000|2022-03-17 23:48:00|626.91|624.11|627.26|624.46|627.26|624.46|626.91|624.11|0
1647560890000|2022-03-17 23:48:10|627.02|624.22|627.02|624.22|627.02|624.22|627.02|624.22|0
1647560900000|2022-03-17 23:48:20|626.91|624.11|626.91|624.11|626.91|624.11|626.78|623.98|0
1647560910000|2022-03-17 23:48:30|626.78|623.98|626.54|623.74|626.78|623.98|626.54|623.74|0
1647560920000|2022-03-17 23:48:40|626.3|623.5|626.54|623.74|626.54|623.74|626.3|623.5|0
1647560930000|2022-03-17 23:48:50|626.43|623.63|626.19|623.39|626.43|623.63|626.19|623.39|0
1647560940000|2022-03-17 23:49:00|626.3|623.5|626.07|623.27|626.3|623.5|626.07|623.27|0
1647560950000|2022-03-17 23:49:10|626.3|623.5|626.3|623.5|626.3|623.5|626.3|623.5|0
1647560960000|2022-03-17 23:49:20|626.67|623.87|626.3|623.5|626.67|623.87|626.3|623.5|0
1647560970000|2022-03-17 23:49:30|626.19|623.39|626.07|623.27|626.19|623.39|626.07|623.27|0
1647560980000|2022-03-17 23:49:40|625.95|623.15|625.95|623.15|626.07|623.27|625.95|623.15|0
1647560990000|2022-03-17 23:49:50|626.07|623.27|625.95|623.15|626.07|623.27|625.95|623.15|0
1647561000000|2022-03-17 23:50:00|626.07|623.27|625.83|623.03|626.07|623.27|625.83|623.03|0
1647561010000|2022-03-17 23:50:10|625.35|622.55|625.35|622.55|625.35|622.55|625.35|622.55|0
1647561020000|2022-03-17 23:50:20|625.59|622.79|625.59|622.79|625.59|622.79|625.59|622.79|0
1647561030000|2022-03-17 23:50:30|625.71|622.91|625.71|622.91|625.71|622.91|625.71|622.91|0
1647561040000|2022-03-17 23:50:40|625.59|622.79|625.83|623.03|625.83|623.03|625.59|622.79|0
1647561060000|2022-03-17 23:51:00|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1647561070000|2022-03-17 23:51:10|625.95|623.15|625.83|623.03|625.95|623.15|625.83|623.03|0
1647561080000|2022-03-17 23:51:20|626.07|623.27|626.07|623.27|626.07|623.27|626.07|623.27|0
1647561090000|2022-03-17 23:51:30|625.83|623.03|625.95|623.15|625.95|623.15|625.83|623.03|0
1647561100000|2022-03-17 23:51:40|625.83|623.03|625.71|622.91|625.83|623.03|625.71|622.91|0
1647561110000|2022-03-17 23:51:50|625.59|622.79|625.59|622.79|625.59|622.79|625.35|622.55|0
1647561120000|2022-03-17 23:52:00|625.83|623.03|626.07|623.27|626.07|623.27|625.83|623.03|0
1647561130000|2022-03-17 23:52:10|625.83|623.03|625.95|623.15|625.95|623.15|625.83|623.03|0
1647561140000|2022-03-17 23:52:20|625.83|623.03|625.83|623.03|625.95|623.15|625.83|623.03|0
1647561150000|2022-03-17 23:52:30|625.95|623.15|626.3|623.5|626.3|623.5|625.95|623.15|0
1647561160000|2022-03-17 23:52:40|626.07|623.27|626.3|623.5|626.3|623.5|626.07|623.27|0
1647561190000|2022-03-17 23:53:10|626.54|623.74|626.54|623.74|626.54|623.74|626.54|623.74|0
1647561210000|2022-03-17 23:53:30|626.67|623.87|626.78|623.98|626.78|623.98|626.67|623.87|0
1647561220000|2022-03-17 23:53:40|626.54|623.74|626.43|623.63|626.54|623.74|626.43|623.63|0
1647561230000|2022-03-17 23:53:50|626.3|623.5|625.83|623.03|626.3|623.5|625.83|623.03|0
1647561240000|2022-03-17 23:54:00|625.35|622.55|625.83|623.03|625.83|623.03|625.35|622.55|0
1647561260000|2022-03-17 23:54:20|625.59|622.79|625.83|623.03|625.83|623.03|625.59|622.79|0
1647561270000|2022-03-17 23:54:30|625.95|623.15|626.19|623.39|626.19|623.39|625.95|623.15|0
1647561280000|2022-03-17 23:54:40|626.3|623.5|626.3|623.5|626.3|623.5|626.3|623.5|0
1647561290000|2022-03-17 23:54:50|625.83|623.03|625.83|623.03|625.83|623.03|625.83|623.03|0
1647561300000|2022-03-17 23:55:00|626.06|623.26|626.06|623.26|626.06|623.26|626.06|623.26|0
1647561320000|2022-03-17 23:55:20|625.83|623.03|625.71|622.91|625.83|623.03|625.71|622.91|0
1647561330000|2022-03-17 23:55:30|625.83|623.03|625.71|622.91|625.83|623.03|625.71|622.91|0
1647561340000|2022-03-17 23:55:40|625.83|623.03|626.06|623.26|626.06|623.26|625.83|623.03|0
1647561360000|2022-03-17 23:56:00|625.83|623.03|626.06|623.26|626.06|623.26|625.83|623.03|0
1647561370000|2022-03-17 23:56:10|625.95|623.15|625.83|623.03|625.95|623.15|625.83|623.03|0
1647561380000|2022-03-17 23:56:20|625.71|622.91|625.59|622.79|625.71|622.91|625.59|622.79|0
1647561390000|2022-03-17 23:56:30|625.71|622.91|625.71|622.91|625.71|622.91|625.71|622.91|0
1647561400000|2022-03-17 23:56:40|625.83|623.03|625.59|622.79|625.95|623.15|625.59|622.79|0
1647561410000|2022-03-17 23:56:50|625.83|623.03|625.83|623.03|626.06|623.26|625.83|623.03|0
1647561420000|2022-03-17 23:57:00|625.95|623.15|625.83|623.03|625.95|623.15|625.83|623.03|0
1647561440000|2022-03-17 23:57:20|626.06|623.26|626.3|623.5|626.54|623.74|626.06|623.26|0
1647561450000|2022-03-17 23:57:30|626.54|623.74|626.3|623.5|626.54|623.74|626.19|623.39|0
1647561460000|2022-03-17 23:57:40|626.19|623.39|626.19|623.39|626.19|623.39|626.19|623.39|0
1647561470000|2022-03-17 23:57:50|626.06|623.26|626.19|623.39|626.19|623.39|626.06|623.26|0
1647561480000|2022-03-17 23:58:00|626.06|623.26|626.3|623.5|626.3|623.5|626.06|623.26|0
1647561490000|2022-03-17 23:58:10|626.43|623.63|626.43|623.63|626.43|623.63|626.3|623.5|0
1647561500000|2022-03-17 23:58:20|626.54|623.74|626.78|623.98|626.78|623.98|626.54|623.74|0
1647561530000|2022-03-17 23:58:50|626.54|623.74|626.54|623.74|626.54|623.74|626.54|623.74|0
1647561540000|2022-03-17 23:59:00|626.67|623.87|626.78|623.98|626.78|623.98|626.67|623.87|0
1647561550000|2022-03-17 23:59:10|627.02|624.22|626.78|623.98|627.02|624.22|626.78|623.98|0
1647561560000|2022-03-17 23:59:20|627.02|624.22|627.02|624.22|627.02|624.22|627.02|624.22|0
1647561570000|2022-03-17 23:59:30|627.26|624.46|627.5|624.7|627.5|624.7|627.26|624.46|0
1647561580000|2022-03-17 23:59:40|627.38|624.58|627.5|624.7|627.5|624.7|627.38|624.58|0
1647561590000|2022-03-17 23:59:50|627.74|624.94|627.5|624.7|627.74|624.94|627.5|624.7|0
1647561600000|2022-03-18 00:00:00|627.02|624.22|628.46|625.66|628.46|625.66|627.02|624.22|0
1647561610000|2022-03-18 00:00:10|628.69|625.89|628.69|625.89|628.93|626.13|628.69|625.89|0
1647561620000|2022-03-18 00:00:20|628.22|625.42|627.5|624.7|628.22|625.42|627.5|624.7|0
1647561630000|2022-03-18 00:00:30|627.26|624.46|627.5|624.7|627.5|624.7|627.26|624.46|0
1647561640000|2022-03-18 00:00:40|627.74|624.94|628.69|625.89|628.93|626.13|627.74|624.94|0
1647561650000|2022-03-18 00:00:50|628.46|625.66|628.34|625.54|628.46|625.66|628.34|625.54|0
1647561660000|2022-03-18 00:01:00|628.69|625.89|628.46|625.66|628.69|625.89|628.46|625.66|0
1647561670000|2022-03-18 00:01:10|628.69|625.89|628.69|625.89|628.69|625.89|628.69|625.89|0
1647561680000|2022-03-18 00:01:20|628.46|625.66|628.22|625.42|628.46|625.66|628.22|625.42|0
1647561690000|2022-03-18 00:01:30|627.86|625.06|627.5|624.7|627.86|625.06|627.5|624.7|0
1647561700000|2022-03-18 00:01:40|627.62|624.82|627.62|624.82|627.74|624.94|627.26|624.46|0
1647561710000|2022-03-18 00:01:50|627.74|624.94|627.5|624.7|627.98|625.18|627.5|624.7|0
1647561720000|2022-03-18 00:02:00|627.38|624.58|627.26|624.46|627.38|624.58|627.02|624.22|0
1647561730000|2022-03-18 00:02:10|627.5|624.7|627.26|624.46|627.5|624.7|627.26|624.46|0
1647561740000|2022-03-18 00:02:20|627.14|624.34|627.14|624.34|627.14|624.34|627.14|624.34|0
1647561750000|2022-03-18 00:02:30|627.26|624.46|626.78|623.98|627.26|624.46|626.78|623.98|0
1647561760000|2022-03-18 00:02:40|627.26|624.46|627.62|624.82|627.62|624.82|627.26|624.46|0
1647561770000|2022-03-18 00:02:50|627.5|624.7|627.26|624.46|627.5|624.7|627.26|624.46|0
1647561780000|2022-03-18 00:03:00|627.38|624.58|626.78|623.98|627.38|624.58|626.78|623.98|0
1647561790000|2022-03-18 00:03:10|626.54|623.74|626.43|623.63|626.67|623.87|626.43|623.63|0
1647561800000|2022-03-18 00:03:20|626.3|623.5|626.3|623.5|626.3|623.5|626.06|623.26|0
1647561810000|2022-03-18 00:03:30|626.06|623.26|626.06|623.26|626.06|623.26|626.06|623.26|0
1647561820000|2022-03-18 00:03:40|625.82|623.02|625.59|622.79|626.06|623.26|625.59|622.79|0
1647561830000|2022-03-18 00:03:50|625.35|622.55|625.59|622.79|625.59|622.79|625.35|622.55|0
1647561840000|2022-03-18 00:04:00|625.82|623.02|625.95|623.15|625.95|623.15|625.59|622.79|0
1647561850000|2022-03-18 00:04:10|626.06|623.26|625.71|622.91|626.06|623.26|625.71|622.91|0
1647561860000|2022-03-18 00:04:20|625.59|622.79|625.47|622.67|625.59|622.79|625.35|622.55|0
1647561870000|2022-03-18 00:04:30|625.59|622.79|626.06|623.26|626.06|623.26|625.59|622.79|0
1647561880000|2022-03-18 00:04:40|626.3|623.5|626.54|623.74|626.54|623.74|626.3|623.5|0
1647561890000|2022-03-18 00:04:50|626.43|623.63|626.3|623.5|626.54|623.74|626.3|623.5|0
1647561900000|2022-03-18 00:05:00|625.82|623.02|625.11|622.31|625.82|623.02|625.11|622.31|0
1647561910000|2022-03-18 00:05:10|625.35|622.55|624.87|622.07|625.35|622.55|624.87|622.07|0
1647561920000|2022-03-18 00:05:20|625.11|622.31|625.35|622.55|625.35|622.55|625.11|622.31|0
1647561930000|2022-03-18 00:05:30|625.59|622.79|625.71|622.91|625.82|623.02|625.59|622.79|0
1647561940000|2022-03-18 00:05:40|625.82|623.02|626.3|623.5|626.3|623.5|625.82|623.02|0
1647561950000|2022-03-18 00:05:50|625.82|623.02|626.3|623.5|626.3|623.5|625.82|623.02|0
1647561960000|2022-03-18 00:06:00|626.06|623.26|626.06|623.26|626.06|623.26|626.06|623.26|0
1647561970000|2022-03-18 00:06:10|626.19|623.39|625.82|623.02|626.3|623.5|625.59|622.79|0
1647561980000|2022-03-18 00:06:20|625.35|622.55|625.11|622.31|625.35|622.55|625.11|622.31|0
1647561990000|2022-03-18 00:06:30|625.35|622.55|625.59|622.79|625.59|622.79|625.35|622.55|0
1647562000000|2022-03-18 00:06:40|625.35|622.55|624.99|622.19|625.35|622.55|624.99|622.19|0
1647562010000|2022-03-18 00:06:50|624.87|622.07|622.96|620.16|624.87|622.07|622.72|619.92|0
1647562020000|2022-03-18 00:07:00|623.44|620.64|622.96|620.16|623.44|620.64|622.84|620.04|0
1647562030000|2022-03-18 00:07:10|622.84|620.04|623.2|620.4|623.2|620.4|622.84|620.04|0
1647562040000|2022-03-18 00:07:20|622.48|619.68|622.84|620.04|622.96|620.16|622.48|619.68|0
1647562050000|2022-03-18 00:07:30|622.96|620.16|622.96|620.16|622.96|620.16|622.72|619.92|0
1647562060000|2022-03-18 00:07:40|622.72|619.92|623.56|620.76|623.56|620.76|622.72|619.92|0
1647562070000|2022-03-18 00:07:50|623.67|620.87|623.43|620.63|623.67|620.87|623.43|620.63|0
1647562080000|2022-03-18 00:08:00|623.56|620.76|623.2|620.4|623.56|620.76|623.2|620.4|0
1647562090000|2022-03-18 00:08:10|623.43|620.63|623.67|620.87|623.67|620.87|623.43|620.63|0
1647562100000|2022-03-18 00:08:20|623.2|620.4|623.43|620.63|623.43|620.63|623.2|620.4|0
1647562110000|2022-03-18 00:08:30|623.08|620.28|623.08|620.28|623.08|620.28|623.08|620.28|0
1647562120000|2022-03-18 00:08:40|622.72|619.92|622.37|619.57|622.72|619.92|622.37|619.57|0
1647562130000|2022-03-18 00:08:50|622.48|619.68|622.72|619.92|622.72|619.92|622.48|619.68|0
1647562140000|2022-03-18 00:09:00|622.13|619.33|621.52|618.72|622.24|619.44|621.52|618.72|0
1647562150000|2022-03-18 00:09:10|621.41|618.61|621.76|618.96|621.76|618.96|621.17|618.37|0
1647562160000|2022-03-18 00:09:20|621.89|619.09|621.52|618.72|621.89|619.09|621.17|618.37|0
1647562170000|2022-03-18 00:09:30|621.65|618.85|621.29|618.49|621.65|618.85|621.29|618.49|0
1647562180000|2022-03-18 00:09:40|621.52|618.72|621.41|618.61|621.52|618.72|621.41|618.61|0
1647562190000|2022-03-18 00:09:50|621.05|618.25|621.29|618.49|621.52|618.72|621.05|618.25|0
1647562200000|2022-03-18 00:10:00|620.81|618.01|620.09|617.29|620.81|618.01|620.09|617.29|0
1647562210000|2022-03-18 00:10:10|620.22|617.42|619.85|617.05|620.22|617.42|619.85|617.05|0
1647562220000|2022-03-18 00:10:20|619.74|616.94|620.09|617.29|620.09|617.29|619.74|616.94|0
1647562230000|2022-03-18 00:10:30|620.33|617.53|620.46|617.66|620.46|617.66|620.33|617.53|0
1647562240000|2022-03-18 00:10:40|620.57|617.77|621.05|618.25|621.05|618.25|620.57|617.77|0
1647562250000|2022-03-18 00:10:50|621.17|618.37|621.41|618.61|621.41|618.61|621.05|618.25|0
1647562260000|2022-03-18 00:11:00|621.29|618.49|621.29|618.49|621.29|618.49|621.29|618.49|0
1647562270000|2022-03-18 00:11:10|621.17|618.37|621.17|618.37|621.52|618.72|621.17|618.37|0
1647562280000|2022-03-18 00:11:20|621.05|618.25|621.41|618.61|621.41|618.61|620.93|618.13|0
1647562290000|2022-03-18 00:11:30|621.65|618.85|621.76|618.96|621.76|618.96|621.65|618.85|0
1647562300000|2022-03-18 00:11:40|622|619.2|621.76|618.96|622|619.2|621.76|618.96|0
1647562310000|2022-03-18 00:11:50|622|619.2|622|619.2|622|619.2|622|619.2|0
1647562320000|2022-03-18 00:12:00|622.13|619.33|622|619.2|622.13|619.33|622|619.2|0
1647562330000|2022-03-18 00:12:10|622.24|619.44|622.24|619.44|622.24|619.44|622.24|619.44|0
1647562340000|2022-03-18 00:12:20|622.72|619.92|622.84|620.04|622.84|620.04|622.72|619.92|0
1647562350000|2022-03-18 00:12:30|622.72|619.92|623.2|620.4|623.2|620.4|622.72|619.92|0
1647562360000|2022-03-18 00:12:40|623.08|620.28|622.96|620.16|623.08|620.28|622.96|620.16|0
1647562370000|2022-03-18 00:12:50|623.2|620.4|623.08|620.28|623.2|620.4|623.08|620.28|0
1647562380000|2022-03-18 00:13:00|623.2|620.4|622.6|619.8|623.2|620.4|622.6|619.8|0
1647562390000|2022-03-18 00:13:10|622.24|619.44|622.72|619.92|622.72|619.92|622.24|619.44|0
1647562410000|2022-03-18 00:13:30|622.6|619.8|622.72|619.92|622.72|619.92|622.6|619.8|0
1647562420000|2022-03-18 00:13:40|622.6|619.8|622.24|619.44|622.6|619.8|622.13|619.33|0
1647562430000|2022-03-18 00:13:50|622.36|619.56|622.6|619.8|622.72|619.92|622.36|619.56|0
1647562440000|2022-03-18 00:14:00|622.48|619.68|622.24|619.44|622.48|619.68|622.24|619.44|0
1647562450000|2022-03-18 00:14:10|622|619.2|622.48|619.68|622.48|619.68|622|619.2|0
1647562460000|2022-03-18 00:14:20|622.72|619.92|622.6|619.8|622.72|619.92|622.6|619.8|0
1647562470000|2022-03-18 00:14:30|622.72|619.92|622.72|619.92|622.96|620.16|622.72|619.92|0
1647562480000|2022-03-18 00:14:40|622.24|619.44|622.72|619.92|622.72|619.92|622.24|619.44|0
1647562490000|2022-03-18 00:14:50|622.6|619.8|622.48|619.68|622.72|619.92|622.48|619.68|0
1647562500000|2022-03-18 00:15:00|622.24|619.44|622.72|619.92|622.72|619.92|622.24|619.44|0
1647562510000|2022-03-18 00:15:10|622.6|619.8|622.24|619.44|622.6|619.8|622.24|619.44|0
1647562520000|2022-03-18 00:15:20|622.36|619.56|622.24|619.44|622.36|619.56|622.24|619.44|0
1647562530000|2022-03-18 00:15:30|622.13|619.33|622.24|619.44|622.36|619.56|622.13|619.33|0
1647562540000|2022-03-18 00:15:40|622.36|619.56|622.6|619.8|622.6|619.8|622.36|619.56|0
1647562550000|2022-03-18 00:15:50|622.72|619.92|622.48|619.68|622.72|619.92|622.48|619.68|0
1647562560000|2022-03-18 00:16:00|622.6|619.8|622.6|619.8|622.6|619.8|622.6|619.8|0
1647562570000|2022-03-18 00:16:10|622.72|619.92|622.72|619.92|622.72|619.92|622.72|619.92|0
1647562590000|2022-03-18 00:16:30|623.08|620.28|622.84|620.04|623.2|620.4|622.84|620.04|0
1647562600000|2022-03-18 00:16:40|623.67|620.87|624.15|621.35|624.15|621.35|623.67|620.87|0
1647562610000|2022-03-18 00:16:50|624.04|621.24|624.87|622.07|624.87|622.07|624.04|621.24|0
1647562620000|2022-03-18 00:17:00|626.06|623.26|626.06|623.26|626.06|623.26|626.06|623.26|0
1647562630000|2022-03-18 00:17:10|625.82|623.02|626.06|623.26|626.3|623.5|625.82|623.02|0
1647562640000|2022-03-18 00:17:20|625.82|623.02|625.95|623.15|626.06|623.26|625.82|623.02|0
1647562650000|2022-03-18 00:17:30|625.58|622.78|625.71|622.91|625.71|622.91|625.58|622.78|0
1647562660000|2022-03-18 00:17:40|625.58|622.78|624.99|622.19|625.58|622.78|624.99|622.19|0
1647562670000|2022-03-18 00:17:50|624.87|622.07|624.87|622.07|624.99|622.19|624.87|622.07|0
1647562680000|2022-03-18 00:18:00|625.11|622.31|625.35|622.55|625.35|622.55|625.11|622.31|0
1647562690000|2022-03-18 00:18:10|625.47|622.67|625.58|622.78|625.58|622.78|625.47|622.67|0
1647562700000|2022-03-18 00:18:20|625.71|622.91|625.82|623.02|625.82|623.02|625.71|622.91|0
1647562710000|2022-03-18 00:18:30|626.06|623.26|625.34|622.54|626.06|623.26|625.34|622.54|0
1647562720000|2022-03-18 00:18:40|625.11|622.31|625.11|622.31|625.34|622.54|625.11|622.31|0
1647562730000|2022-03-18 00:18:50|625.34|622.54|625.47|622.67|625.47|622.67|625.34|622.54|0
1647562740000|2022-03-18 00:19:00|625.11|622.31|624.51|621.71|625.11|622.31|624.15|621.35|0
1647562750000|2022-03-18 00:19:10|624.39|621.59|624.39|621.59|624.39|621.59|624.39|621.59|0
1647562760000|2022-03-18 00:19:20|624.51|621.71|624.27|621.47|624.51|621.71|624.15|621.35|0
1647562770000|2022-03-18 00:19:30|624.39|621.59|624.75|621.95|624.87|622.07|624.39|621.59|0
1647562780000|2022-03-18 00:19:40|624.87|622.07|624.87|622.07|624.87|622.07|624.87|622.07|0
1647562790000|2022-03-18 00:19:50|625.11|622.31|624.87|622.07|625.34|622.54|624.87|622.07|0
1647562800000|2022-03-18 00:20:00|625.11|622.31|625.82|623.02|625.82|623.02|625.11|622.31|0
1647562810000|2022-03-18 00:20:10|626.3|623.5|625.58|622.78|626.3|623.5|625.58|622.78|0
1647562820000|2022-03-18 00:20:20|625.23|622.43|625.11|622.31|625.23|622.43|624.87|622.07|0
1647562830000|2022-03-18 00:20:30|624.99|622.19|624.39|621.59|624.99|622.19|624.39|621.59|0
1647562840000|2022-03-18 00:20:40|624.51|621.71|624.63|621.83|624.63|621.83|624.39|621.59|0
1647562850000|2022-03-18 00:20:50|624.87|622.07|624.63|621.83|624.87|622.07|624.63|621.83|0
1647562860000|2022-03-18 00:21:00|624.51|621.71|624.51|621.71|624.63|621.83|624.39|621.59|0
1647562870000|2022-03-18 00:21:10|624.99|622.19|624.99|622.19|625.11|622.31|624.99|622.19|0
1647562880000|2022-03-18 00:21:20|624.63|621.83|624.15|621.35|624.63|621.83|624.15|621.35|0
1647562890000|2022-03-18 00:21:30|624.51|621.71|624.51|621.71|624.51|621.71|624.51|621.71|0
1647562900000|2022-03-18 00:21:40|624.75|621.95|624.87|622.07|624.87|622.07|624.75|621.95|0
1647562910000|2022-03-18 00:21:50|625.11|622.31|624.87|622.07|625.11|622.31|624.39|621.59|0
1647562920000|2022-03-18 00:22:00|625.11|622.31|624.39|621.59|625.11|622.31|624.39|621.59|0
1647562930000|2022-03-18 00:22:10|624.63|621.83|624.39|621.59|624.63|621.83|624.39|621.59|0
1647562940000|2022-03-18 00:22:20|624.51|621.71|624.63|621.83|624.63|621.83|624.51|621.71|0
1647562950000|2022-03-18 00:22:30|624.39|621.59|624.39|621.59|624.39|621.59|624.39|621.59|0
1647562960000|2022-03-18 00:22:40|624.87|622.07|624.75|621.95|624.87|622.07|624.75|621.95|0
1647562970000|2022-03-18 00:22:50|624.87|622.07|624.87|622.07|624.87|622.07|624.75|621.95|0
1647562980000|2022-03-18 00:23:00|624.75|621.95|624.99|622.19|624.99|622.19|624.75|621.95|0
1647562990000|2022-03-18 00:23:10|624.63|621.83|624.87|622.07|624.87|622.07|624.63|621.83|0
1647563010000|2022-03-18 00:23:30|624.39|621.59|624.39|621.59|624.39|621.59|624.15|621.35|0
1647563020000|2022-03-18 00:23:40|624.15|621.35|623.91|621.11|624.15|621.35|623.8|621|0
1647563030000|2022-03-18 00:23:50|623.67|620.87|623.91|621.11|623.91|621.11|623.67|620.87|0
1647563040000|2022-03-18 00:24:00|623.8|621|623.91|621.11|624.03|621.23|623.8|621|0
1647563050000|2022-03-18 00:24:10|624.15|621.35|623.91|621.11|624.15|621.35|623.91|621.11|0
1647563060000|2022-03-18 00:24:20|623.67|620.87|623.43|620.63|623.91|621.11|623.43|620.63|0
1647563070000|2022-03-18 00:24:30|623.19|620.39|622.96|620.16|623.19|620.39|622.96|620.16|0
1647563080000|2022-03-18 00:24:40|622.84|620.04|622.96|620.16|623.08|620.28|622.84|620.04|0
1647563090000|2022-03-18 00:24:50|623.08|620.28|622.96|620.16|623.08|620.28|622.96|620.16|0
1647563100000|2022-03-18 00:25:00|623.19|620.39|623.43|620.63|623.43|620.63|623.19|620.39|0
1647563110000|2022-03-18 00:25:10|623.32|620.52|623.19|620.39|623.32|620.52|623.19|620.39|0
1647563130000|2022-03-18 00:25:30|623.08|620.28|623.19|620.39|623.19|620.39|622.96|620.16|0
1647563140000|2022-03-18 00:25:40|623.43|620.63|623.43|620.63|623.43|620.63|623.43|620.63|0
1647563160000|2022-03-18 00:26:00|623.19|620.39|623.19|620.39|623.19|620.39|623.19|620.39|0
1647563170000|2022-03-18 00:26:10|623.08|620.28|623.08|620.28|623.19|620.39|623.08|620.28|0
1647563180000|2022-03-18 00:26:20|623.19|620.39|622.96|620.16|623.32|620.52|622.96|620.16|0
1647563190000|2022-03-18 00:26:30|623.08|620.28|623.19|620.39|623.19|620.39|623.08|620.28|0
1647563210000|2022-03-18 00:26:50|623.67|620.87|623.43|620.63|623.67|620.87|623.43|620.63|0
1647563220000|2022-03-18 00:27:00|623.56|620.76|623.8|621|623.8|621|623.56|620.76|0
1647563230000|2022-03-18 00:27:10|623.67|620.87|623.67|620.87|623.67|620.87|623.56|620.76|0
1647563240000|2022-03-18 00:27:20|623.91|621.11|624.15|621.35|624.63|621.83|623.91|621.11|0
1647563250000|2022-03-18 00:27:30|624.39|621.59|624.15|621.35|624.39|621.59|624.15|621.35|0
1647563270000|2022-03-18 00:27:50|624.39|621.59|624.39|621.59|624.39|621.59|624.39|621.59|0
1647563280000|2022-03-18 00:28:00|624.15|621.35|623.91|621.11|624.15|621.35|623.91|621.11|0
1647563290000|2022-03-18 00:28:10|623.67|620.87|623.67|620.87|623.67|620.87|623.67|620.87|0
1647563300000|2022-03-18 00:28:20|623.8|621|624.15|621.35|624.39|621.59|623.8|621|0
1647563310000|2022-03-18 00:28:30|624.63|621.83|625.1|622.3|625.1|622.3|624.63|621.83|0
1647563320000|2022-03-18 00:28:40|625.58|622.78|625.58|622.78|625.58|622.78|625.58|622.78|0
1647563330000|2022-03-18 00:28:50|624.75|621.95|624.87|622.07|624.87|622.07|624.75|621.95|0
1647563340000|2022-03-18 00:29:00|624.99|622.19|625.58|622.78|625.58|622.78|624.99|622.19|0
1647563350000|2022-03-18 00:29:10|625.34|622.54|625.34|622.54|625.34|622.54|625.34|622.54|0
1647563360000|2022-03-18 00:29:20|625.47|622.67|625.58|622.78|625.58|622.78|625.23|622.43|0
1647563370000|2022-03-18 00:29:30|625.82|623.02|625.58|622.78|625.82|623.02|625.58|622.78|0
1647563390000|2022-03-18 00:29:50|626.06|623.26|626.3|623.5|626.54|623.74|626.06|623.26|0
1647563400000|2022-03-18 00:30:00|626.06|623.26|626.42|623.62|626.42|623.62|626.06|623.26|0
1647563410000|2022-03-18 00:30:10|626.3|623.5|626.42|623.62|626.42|623.62|626.06|623.26|0
1647563420000|2022-03-18 00:30:20|626.3|623.5|626.06|623.26|626.3|623.5|626.06|623.26|0
1647563430000|2022-03-18 00:30:30|625.82|623.02|625.58|622.78|625.82|623.02|625.58|622.78|0
1647563440000|2022-03-18 00:30:40|625.47|622.67|625.34|622.54|625.58|622.78|625.34|622.54|0
1647563450000|2022-03-18 00:30:50|625.47|622.67|625.58|622.78|625.58|622.78|625.34|622.54|0
1647563460000|2022-03-18 00:31:00|625.34|622.54|625.82|623.02|625.82|623.02|625.34|622.54|0
1647563470000|2022-03-18 00:31:10|625.58|622.78|625.58|622.78|625.82|623.02|625.58|622.78|0
1647563480000|2022-03-18 00:31:20|625.34|622.54|625.23|622.43|625.34|622.54|625.23|622.43|0
1647563490000|2022-03-18 00:31:30|625.1|622.3|624.87|622.07|625.1|622.3|624.63|621.83|0
1647563500000|2022-03-18 00:31:40|624.63|621.83|624.99|622.19|624.99|622.19|624.63|621.83|0
1647563510000|2022-03-18 00:31:50|625.1|622.3|624.87|622.07|625.1|622.3|624.63|621.83|0
1647563520000|2022-03-18 00:32:00|625.1|622.3|624.87|622.07|625.1|622.3|624.87|622.07|0
1647563530000|2022-03-18 00:32:10|625.23|622.43|625.34|622.54|625.34|622.54|625.23|622.43|0
1647563540000|2022-03-18 00:32:20|625.1|622.3|626.54|623.74|626.54|623.74|625.1|622.3|0
1647563550000|2022-03-18 00:32:30|626.78|623.98|627.26|624.46|627.26|624.46|626.78|623.98|0
1647563560000|2022-03-18 00:32:40|627.02|624.22|626.18|623.38|627.02|624.22|626.18|623.38|0
1647563570000|2022-03-18 00:32:50|626.3|623.5|626.54|623.74|626.54|623.74|626.3|623.5|0
1647563580000|2022-03-18 00:33:00|626.3|623.5|625.82|623.02|626.3|623.5|625.82|623.02|0
1647563590000|2022-03-18 00:33:10|625.23|622.43|624.51|621.71|625.23|622.43|624.51|621.71|0
1647563600000|2022-03-18 00:33:20|624.39|621.59|624.87|622.07|624.87|622.07|624.39|621.59|0
1647563610000|2022-03-18 00:33:30|624.99|622.19|625.58|622.78|625.58|622.78|624.87|622.07|0
1647563620000|2022-03-18 00:33:40|625.23|622.43|624.87|622.07|625.23|622.43|624.87|622.07|0
1647563630000|2022-03-18 00:33:50|624.63|621.83|624.87|622.07|624.87|622.07|624.63|621.83|0
1647563640000|2022-03-18 00:34:00|624.39|621.59|624.15|621.35|624.39|621.59|624.15|621.35|0
1647563650000|2022-03-18 00:34:10|624.39|621.59|624.39|621.59|624.51|621.71|624.39|621.59|0
1647563660000|2022-03-18 00:34:20|624.63|621.83|624.63|621.83|624.63|621.83|624.51|621.71|0
1647563670000|2022-03-18 00:34:30|624.39|621.59|624.39|621.59|624.51|621.71|624.39|621.59|0
1647563680000|2022-03-18 00:34:40|624.27|621.47|624.39|621.59|624.39|621.59|624.27|621.47|0
1647563690000|2022-03-18 00:34:50|624.63|621.83|624.39|621.59|624.63|621.83|624.39|621.59|0
1647563700000|2022-03-18 00:35:00|624.63|621.83|624.27|621.47|624.63|621.83|624.27|621.47|0
1647563710000|2022-03-18 00:35:10|624.03|621.23|623.91|621.11|624.03|621.23|623.91|621.11|0
1647563720000|2022-03-18 00:35:20|624.15|621.35|624.15|621.35|624.39|621.59|624.15|621.35|0
1647563730000|2022-03-18 00:35:30|624.39|621.59|624.63|621.83|624.63|621.83|624.39|621.59|0
1647563740000|2022-03-18 00:35:40|624.51|621.71|625.23|622.43|625.23|622.43|624.51|621.71|0
1647563750000|2022-03-18 00:35:50|625.47|622.67|624.99|622.19|625.58|622.78|624.99|622.19|0
1647563760000|2022-03-18 00:36:00|624.87|622.07|625.23|622.43|625.34|622.54|624.87|622.07|0
1647563770000|2022-03-18 00:36:10|625.34|622.54|625.1|622.3|625.34|622.54|625.1|622.3|0
1647563780000|2022-03-18 00:36:20|625.34|622.54|625.34|622.54|625.34|622.54|625.34|622.54|0
1647563790000|2022-03-18 00:36:30|625.58|622.78|625.34|622.54|625.58|622.78|625.34|622.54|0
1647563800000|2022-03-18 00:36:40|625.47|622.67|625.58|622.78|625.58|622.78|625.34|622.54|0
1647563810000|2022-03-18 00:36:50|625.71|622.91|625.58|622.78|625.71|622.91|625.58|622.78|0
1647563820000|2022-03-18 00:37:00|625.47|622.67|625.58|622.78|625.58|622.78|625.47|622.67|0
1647563830000|2022-03-18 00:37:10|625.23|622.43|625.1|622.3|625.23|622.43|624.99|622.19|0
1647563840000|2022-03-18 00:37:20|625.23|622.43|625.34|622.54|625.34|622.54|625.1|622.3|0
1647563850000|2022-03-18 00:37:30|625.71|622.91|625.34|622.54|625.71|622.91|625.34|622.54|0
1647563860000|2022-03-18 00:37:40|624.99|622.19|625.71|622.91|625.71|622.91|624.99|622.19|0
1647563870000|2022-03-18 00:37:50|625.58|622.78|625.82|623.02|625.82|623.02|625.58|622.78|0
1647563880000|2022-03-18 00:38:00|625.58|622.78|625.82|623.02|625.82|623.02|625.58|622.78|0
1647563890000|2022-03-18 00:38:10|625.47|622.67|626.3|623.5|626.3|623.5|625.34|622.54|0
1647563900000|2022-03-18 00:38:20|626.42|623.62|626.3|623.5|626.42|623.62|626.3|623.5|0
1647563910000|2022-03-18 00:38:30|626.06|623.26|626.06|623.26|626.06|623.26|626.06|623.26|0
1647563920000|2022-03-18 00:38:40|626.3|623.5|626.3|623.5|626.3|623.5|626.3|623.5|0
1647563930000|2022-03-18 00:38:50|626.54|623.74|626.78|623.98|626.78|623.98|626.54|623.74|0
1647563940000|2022-03-18 00:39:00|626.54|623.74|626.66|623.86|626.78|623.98|626.54|623.74|0
1647563950000|2022-03-18 00:39:10|627.26|624.46|627.49|624.69|627.49|624.69|627.26|624.46|0
1647563960000|2022-03-18 00:39:20|627.73|624.93|627.73|624.93|627.73|624.93|627.73|624.93|0
1647563970000|2022-03-18 00:39:30|627.49|624.69|627.49|624.69|627.49|624.69|627.49|624.69|0
1647563980000|2022-03-18 00:39:40|627.25|624.45|627.62|624.82|627.73|624.93|627.25|624.45|0
1647563990000|2022-03-18 00:39:50|627.73|624.93|627.97|625.17|627.97|625.17|627.73|624.93|0
1647564000000|2022-03-18 00:40:00|627.73|624.93|627.73|624.93|627.97|625.17|627.73|624.93|0
1647564010000|2022-03-18 00:40:10|627.49|624.69|627.25|624.45|627.49|624.69|627.02|624.22|0
1647564020000|2022-03-18 00:40:20|627.02|624.22|627.49|624.69|627.49|624.69|627.02|624.22|0
1647564030000|2022-03-18 00:40:30|627.62|624.82|627.73|624.93|627.73|624.93|627.62|624.82|0
1647564040000|2022-03-18 00:40:40|627.25|624.45|627.25|624.45|627.49|624.69|627.25|624.45|0
1647564050000|2022-03-18 00:40:50|627.73|624.93|627.25|624.45|627.73|624.93|627.25|624.45|0
1647564060000|2022-03-18 00:41:00|627.49|624.69|627.97|625.17|628.1|625.3|627.49|624.69|0
1647564070000|2022-03-18 00:41:10|628.21|625.41|627.97|625.17|628.21|625.41|627.97|625.17|0
1647564080000|2022-03-18 00:41:20|628.21|625.41|628.21|625.41|628.21|625.41|628.21|625.41|0
1647564090000|2022-03-18 00:41:30|627.73|624.93|628.1|625.3|628.1|625.3|627.73|624.93|0
1647564100000|2022-03-18 00:41:40|628.21|625.41|627.97|625.17|628.21|625.41|627.97|625.17|0
1647564110000|2022-03-18 00:41:50|628.1|625.3|628.1|625.3|628.1|625.3|627.97|625.17|0
1647564120000|2022-03-18 00:42:00|628.21|625.41|627.97|625.17|628.21|625.41|627.97|625.17|0
1647564140000|2022-03-18 00:42:20|627.73|624.93|627.73|624.93|627.73|624.93|627.73|624.93|0
1647564150000|2022-03-18 00:42:30|627.97|625.17|629.17|626.37|629.17|626.37|627.97|625.17|0
1647564160000|2022-03-18 00:42:40|629.41|626.61|629.41|626.61|629.41|626.61|629.41|626.61|0
1647564170000|2022-03-18 00:42:50|629.29|626.49|629.41|626.61|629.41|626.61|629.17|626.37|0
1647564180000|2022-03-18 00:43:00|629.65|626.85|630.73|627.93|630.73|627.93|629.65|626.85|0
1647564190000|2022-03-18 00:43:10|630.84|628.04|631.45|628.65|632.04|629.24|630.84|628.04|0
1647564200000|2022-03-18 00:43:20|631.69|628.89|631.32|628.52|631.69|628.89|630.84|628.04|0
1647564210000|2022-03-18 00:43:30|631.56|628.76|631.32|628.52|631.56|628.76|631.32|628.52|0
1647564220000|2022-03-18 00:43:40|630.84|628.04|630.6|627.8|630.84|628.04|630.6|627.8|0
1647564230000|2022-03-18 00:43:50|630.36|627.56|630.13|627.33|630.36|627.56|630.13|627.33|0
1647564240000|2022-03-18 00:44:00|630.36|627.56|630.36|627.56|630.36|627.56|630.13|627.33|0
1647564250000|2022-03-18 00:44:10|630.25|627.45|630.13|627.33|630.36|627.56|629.89|627.09|0
1647564270000|2022-03-18 00:44:30|629.89|627.09|630.6|627.8|630.6|627.8|629.89|627.09|0
1647564280000|2022-03-18 00:44:40|630.73|627.93|630.84|628.04|630.84|628.04|630.73|627.93|0
1647564290000|2022-03-18 00:44:50|631.32|628.52|631.32|628.52|631.56|628.76|631.32|628.52|0
1647564300000|2022-03-18 00:45:00|631.56|628.76|631.32|628.52|631.56|628.76|631.32|628.52|0
1647564310000|2022-03-18 00:45:10|631.21|628.41|631.32|628.52|631.32|628.52|631.21|628.41|0
1647564320000|2022-03-18 00:45:20|631.08|628.28|631.32|628.52|631.32|628.52|631.08|628.28|0
1647564330000|2022-03-18 00:45:30|631.21|628.41|630.84|628.04|631.21|628.41|630.84|628.04|0
1647564340000|2022-03-18 00:45:40|630.97|628.17|630.6|627.8|630.97|628.17|630.6|627.8|0
1647564350000|2022-03-18 00:45:50|630.84|628.04|631.08|628.28|631.08|628.28|630.84|628.04|0
1647564360000|2022-03-18 00:46:00|631.21|628.41|633|630.2|633|630.2|631.08|628.28|0
1647564370000|2022-03-18 00:46:10|632.88|630.08|632.88|630.08|632.88|630.08|632.88|630.08|0
1647564380000|2022-03-18 00:46:20|632.52|629.72|632.52|629.72|632.52|629.72|632.28|629.48|0
1647564390000|2022-03-18 00:46:30|632.4|629.6|633.24|630.44|633.24|630.44|632.4|629.6|0
1647564400000|2022-03-18 00:46:40|633|630.2|633.24|630.44|633.24|630.44|633|630.2|0
1647564410000|2022-03-18 00:46:50|633.36|630.56|633.24|630.44|633.48|630.68|633.24|630.44|0
1647564420000|2022-03-18 00:47:00|633|630.2|633|630.2|633|630.2|633|630.2|0
1647564430000|2022-03-18 00:47:10|632.64|629.84|632.64|629.84|632.64|629.84|632.64|629.84|0
1647564440000|2022-03-18 00:47:20|632.76|629.96|632.76|629.96|632.76|629.96|632.76|629.96|0
1647564450000|2022-03-18 00:47:30|632.28|629.48|632.04|629.24|632.28|629.48|631.8|629|0
1647564460000|2022-03-18 00:47:40|631.93|629.13|631.8|629|631.93|629.13|631.8|629|0
1647564470000|2022-03-18 00:47:50|631.93|629.13|632.28|629.48|632.28|629.48|631.93|629.13|0
1647564480000|2022-03-18 00:48:00|632.16|629.36|632.28|629.48|632.28|629.48|632.04|629.24|0
1647564490000|2022-03-18 00:48:10|632.16|629.36|632.4|629.6|632.4|629.6|632.16|629.36|0
1647564500000|2022-03-18 00:48:20|632.28|629.48|632.04|629.24|632.28|629.48|632.04|629.24|0
1647564510000|2022-03-18 00:48:30|631.93|629.13|632.04|629.24|632.04|629.24|631.8|629|0
1647564520000|2022-03-18 00:48:40|631.8|629|631.32|628.52|631.8|629|631.32|628.52|0
1647564530000|2022-03-18 00:48:50|631.56|628.76|631.56|628.76|631.56|628.76|631.56|628.76|0
1647564540000|2022-03-18 00:49:00|631.45|628.65|631.56|628.76|631.56|628.76|631.45|628.65|0
1647564550000|2022-03-18 00:49:10|631.8|629|632.04|629.24|632.28|629.48|631.8|629|0
1647564560000|2022-03-18 00:49:20|631.92|629.12|632.04|629.24|632.04|629.24|631.92|629.12|0
1647564570000|2022-03-18 00:49:30|632.16|629.36|632.04|629.24|632.28|629.48|632.04|629.24|0
1647564580000|2022-03-18 00:49:40|631.92|629.12|632.04|629.24|632.28|629.48|631.92|629.12|0
1647564590000|2022-03-18 00:49:50|632.16|629.36|631.92|629.12|632.16|629.36|631.92|629.12|0
1647564600000|2022-03-18 00:50:00|632.04|629.24|632.28|629.48|632.4|629.6|632.04|629.24|0
1647564610000|2022-03-18 00:50:10|632.52|629.72|632.64|629.84|632.76|629.96|632.52|629.72|0
1647564620000|2022-03-18 00:50:20|632.76|629.96|632.88|630.08|633|630.2|632.76|629.96|0
1647564630000|2022-03-18 00:50:30|632.76|629.96|632.76|629.96|632.88|630.08|632.76|629.96|0
1647564640000|2022-03-18 00:50:40|632.64|629.84|632.88|630.08|632.88|630.08|632.64|629.84|0
1647564650000|2022-03-18 00:50:50|632.76|629.96|632.52|629.72|632.76|629.96|632.52|629.72|0
1647564660000|2022-03-18 00:51:00|632.76|629.96|632.76|629.96|632.76|629.96|632.76|629.96|0
1647564670000|2022-03-18 00:51:10|632.88|630.08|632.76|629.96|632.88|630.08|632.76|629.96|0
1647564680000|2022-03-18 00:51:20|632.64|629.84|632.52|629.72|632.64|629.84|632.52|629.72|0
1647564690000|2022-03-18 00:51:30|632.4|629.6|632.4|629.6|632.4|629.6|632.4|629.6|0
1647564700000|2022-03-18 00:51:40|632.52|629.72|632.52|629.72|632.52|629.72|632.52|629.72|0
1647564720000|2022-03-18 00:52:00|632.4|629.6|632.76|629.96|632.76|629.96|632.4|629.6|0
1647564730000|2022-03-18 00:52:10|633|630.2|633.24|630.44|633.24|630.44|633|630.2|0
1647564740000|2022-03-18 00:52:20|633.48|630.68|633.72|630.92|633.72|630.92|633.48|630.68|0
1647564750000|2022-03-18 00:52:30|633.6|630.8|633.24|630.44|633.6|630.8|633.24|630.44|0
1647564770000|2022-03-18 00:52:50|633.12|630.32|633|630.2|633.12|630.32|633|630.2|0
1647564780000|2022-03-18 00:53:00|632.76|629.96|632.76|629.96|633|630.2|632.76|629.96|0
1647564790000|2022-03-18 00:53:10|632.88|630.08|633|630.2|633|630.2|632.76|629.96|0
1647564800000|2022-03-18 00:53:20|632.88|630.08|632.76|629.96|632.88|630.08|632.64|629.84|0
1647564810000|2022-03-18 00:53:30|632.64|629.84|632.76|629.96|632.76|629.96|632.52|629.72|0
1647564820000|2022-03-18 00:53:40|632.64|629.84|632.52|629.72|632.64|629.84|632.52|629.72|0
1647564830000|2022-03-18 00:53:50|632.28|629.48|632.52|629.72|632.52|629.72|632.28|629.48|0
1647564840000|2022-03-18 00:54:00|632.64|629.84|633|630.2|633|630.2|632.64|629.84|0
1647564850000|2022-03-18 00:54:10|633.24|630.44|633.48|630.68|633.48|630.68|633.24|630.44|0
1647564870000|2022-03-18 00:54:30|633.72|630.92|633.72|630.92|633.72|630.92|633.72|630.92|0
1647564880000|2022-03-18 00:54:40|633.6|630.8|633.6|630.8|633.6|630.8|633.6|630.8|0
1647564890000|2022-03-18 00:54:50|633.48|630.68|633.48|630.68|633.48|630.68|633.24|630.44|0
1647564900000|2022-03-18 00:55:00|633.24|630.44|633.72|630.92|633.72|630.92|633.24|630.44|0
1647564910000|2022-03-18 00:55:10|633.24|630.44|633.48|630.68|633.48|630.68|633.24|630.44|0
1647564920000|2022-03-18 00:55:20|634.2|631.4|634.2|631.4|634.2|631.4|634.2|631.4|0
1647564930000|2022-03-18 00:55:30|634.43|631.63|633.12|630.32|634.43|631.63|633.12|630.32|0
1647564940000|2022-03-18 00:55:40|633|630.2|632.88|630.08|633|630.2|632.88|630.08|0
1647564950000|2022-03-18 00:55:50|633|630.2|632.76|629.96|633|630.2|632.76|629.96|0
1647564960000|2022-03-18 00:56:00|633.24|630.44|633.24|630.44|633.24|630.44|633.24|630.44|0
1647564970000|2022-03-18 00:56:10|633|630.2|632.88|630.08|633|630.2|632.88|630.08|0
1647564980000|2022-03-18 00:56:20|632.76|629.96|632.16|629.36|632.88|630.08|632.16|629.36|0
1647564990000|2022-03-18 00:56:30|632.04|629.24|632.52|629.72|632.52|629.72|632.04|629.24|0
1647565000000|2022-03-18 00:56:40|632.76|629.96|632.64|629.84|632.76|629.96|632.52|629.72|0
1647565010000|2022-03-18 00:56:50|632.52|629.72|632.52|629.72|632.52|629.72|632.4|629.6|0
1647565020000|2022-03-18 00:57:00|632.4|629.6|632.76|629.96|632.76|629.96|632.4|629.6|0
1647565030000|2022-03-18 00:57:10|632.52|629.72|632.52|629.72|632.52|629.72|632.4|629.6|0
1647565040000|2022-03-18 00:57:20|632.76|629.96|632.4|629.6|632.76|629.96|632.4|629.6|0
1647565050000|2022-03-18 00:57:30|632.76|629.96|632.76|629.96|632.76|629.96|632.76|629.96|0
1647565060000|2022-03-18 00:57:40|632.52|629.72|632.4|629.6|632.52|629.72|632.28|629.48|0
1647565070000|2022-03-18 00:57:50|632.52|629.72|632.52|629.72|632.88|630.08|632.52|629.72|0
1647565080000|2022-03-18 00:58:00|632.76|629.96|633|630.2|633|630.2|632.76|629.96|0
1647565110000|2022-03-18 00:58:30|632.88|630.08|632.76|629.96|632.88|630.08|632.76|629.96|0
1647565120000|2022-03-18 00:58:40|632.64|629.84|632.76|629.96|632.76|629.96|632.64|629.84|0
1647565130000|2022-03-18 00:58:50|632.64|629.84|633|630.2|633|630.2|632.64|629.84|0
1647565140000|2022-03-18 00:59:00|632.64|629.84|632.64|629.84|632.64|629.84|632.64|629.84|0
1647565150000|2022-03-18 00:59:10|632.76|629.96|632.64|629.84|632.76|629.96|632.64|629.84|0
1647565160000|2022-03-18 00:59:20|633|630.2|633|630.2|633.24|630.44|632.76|629.96|0
1647565170000|2022-03-18 00:59:30|632.76|629.96|632.76|629.96|632.76|629.96|632.52|629.72|0
1647565180000|2022-03-18 00:59:40|632.52|629.72|632.76|629.96|632.88|630.08|632.52|629.72|0
1647565190000|2022-03-18 00:59:50|633|630.2|632.52|629.72|633|630.2|632.52|629.72|0
1647565200000|2022-03-18 01:00:00|632.04|629.24|632.76|629.96|632.76|629.96|632.04|629.24|0
1647565210000|2022-03-18 01:00:10|633|630.2|632.76|629.96|633|630.2|632.76|629.96|0
1647565220000|2022-03-18 01:00:20|632.52|629.72|632.52|629.72|632.52|629.72|632.4|629.6|0
1647565230000|2022-03-18 01:00:30|632.28|629.48|632.28|629.48|632.28|629.48|632.16|629.36|0
1647565240000|2022-03-18 01:00:40|632.16|629.36|632.28|629.48|632.28|629.48|632.16|629.36|0
1647565250000|2022-03-18 01:00:50|632.04|629.24|632.28|629.48|632.28|629.48|632.04|629.24|0
1647565260000|2022-03-18 01:01:00|632.04|629.24|632.52|629.72|632.52|629.72|632.04|629.24|0
1647565280000|2022-03-18 01:01:20|632.28|629.48|632.4|629.6|632.4|629.6|632.28|629.48|0
1647565290000|2022-03-18 01:01:30|632.28|629.48|632.28|629.48|632.28|629.48|632.28|629.48|0
1647565300000|2022-03-18 01:01:40|632.16|629.36|632.16|629.36|632.16|629.36|632.16|629.36|0
1647565310000|2022-03-18 01:01:50|633|630.2|633.24|630.44|633.24|630.44|633|630.2|0
1647565320000|2022-03-18 01:02:00|633.36|630.56|633.24|630.44|633.36|630.56|633.24|630.44|0
1647565330000|2022-03-18 01:02:10|633|630.2|632.76|629.96|633|630.2|632.76|629.96|0
1647565340000|2022-03-18 01:02:20|633|630.2|633|630.2|633|630.2|633|630.2|0
1647565350000|2022-03-18 01:02:30|633.12|630.32|633|630.2|633.24|630.44|633|630.2|0
1647565360000|2022-03-18 01:02:40|633.95|631.15|633.95|631.15|633.95|631.15|633.84|631.04|0
1647565370000|2022-03-18 01:02:50|633.72|630.92|634.32|631.52|634.32|631.52|633.72|630.92|0
1647565380000|2022-03-18 01:03:00|633.95|631.15|633.48|630.68|633.95|631.15|633.48|630.68|0
1647565390000|2022-03-18 01:03:10|633|630.2|632.76|629.96|633.12|630.32|632.76|629.96|0
1647565400000|2022-03-18 01:03:20|633|630.2|633|630.2|633|630.2|633|630.2|0
1647565420000|2022-03-18 01:03:40|633.24|630.44|633.24|630.44|633.24|630.44|633.24|630.44|0
1647565430000|2022-03-18 01:03:50|633.12|630.32|632.52|629.72|633.12|630.32|632.52|629.72|0
1647565440000|2022-03-18 01:04:00|632.76|629.96|632.76|629.96|632.88|630.08|632.76|629.96|0
1647565450000|2022-03-18 01:04:10|633.12|630.32|633.24|630.44|633.24|630.44|633.12|630.32|0
1647565460000|2022-03-18 01:04:20|633.48|630.68|633.6|630.8|633.6|630.8|633.48|630.68|0
1647565470000|2022-03-18 01:04:30|633.95|631.15|633.95|631.15|634.19|631.39|633.95|631.15|0
1647565480000|2022-03-18 01:04:40|634.43|631.63|634.19|631.39|634.43|631.63|634.19|631.39|0
1647565490000|2022-03-18 01:04:50|634.43|631.63|634.19|631.39|634.43|631.63|634.19|631.39|0
1647565500000|2022-03-18 01:05:00|634.43|631.63|634.19|631.39|634.67|631.87|634.19|631.39|0
1647565510000|2022-03-18 01:05:10|634.43|631.63|634.43|631.63|634.43|631.63|634.19|631.39|0
1647565520000|2022-03-18 01:05:20|634.67|631.87|634.32|631.52|634.67|631.87|634.32|631.52|0
1647565530000|2022-03-18 01:05:30|634.43|631.63|634.19|631.39|634.43|631.63|634.19|631.39|0
1647565540000|2022-03-18 01:05:40|634.67|631.87|634.43|631.63|634.67|631.87|634.43|631.63|0
1647565550000|2022-03-18 01:05:50|634.67|631.87|634.67|631.87|634.67|631.87|634.56|631.76|0
1647565560000|2022-03-18 01:06:00|635.39|632.59|636.59|633.79|636.72|633.92|635.39|632.59|0
1647565570000|2022-03-18 01:06:10|636.83|634.03|636.24|633.44|636.83|634.03|636.24|633.44|0
1647565580000|2022-03-18 01:06:20|636.11|633.31|635.39|632.59|636.11|633.31|635.15|632.35|0
1647565590000|2022-03-18 01:06:30|635.15|632.35|634.91|632.11|635.15|632.35|634.91|632.11|0
1647565600000|2022-03-18 01:06:40|634.8|632|634.32|631.52|634.8|632|634.32|631.52|0
1647565610000|2022-03-18 01:06:50|633.48|630.68|633.48|630.68|633.71|630.91|633.48|630.68|0
1647565620000|2022-03-18 01:07:00|633.24|630.44|633.24|630.44|633.6|630.8|633.24|630.44|0
1647565630000|2022-03-18 01:07:10|633|630.2|633.24|630.44|633.48|630.68|633|630.2|0
1647565640000|2022-03-18 01:07:20|633.12|630.32|633.24|630.44|633.36|630.56|633.12|630.32|0
1647565650000|2022-03-18 01:07:30|633.6|630.8|633.6|630.8|633.6|630.8|633.6|630.8|0
1647565660000|2022-03-18 01:07:40|633.47|630.67|633.95|631.15|633.95|631.15|633.47|630.67|0
1647565670000|2022-03-18 01:07:50|633.71|630.91|633.71|630.91|633.71|630.91|633.47|630.67|0
1647565680000|2022-03-18 01:08:00|633.24|630.44|633.36|630.56|633.47|630.67|633.24|630.44|0
1647565690000|2022-03-18 01:08:10|633.24|630.44|633.47|630.67|633.47|630.67|633.24|630.44|0
1647565700000|2022-03-18 01:08:20|633.36|630.56|633.71|630.91|633.71|630.91|633.36|630.56|0
1647565710000|2022-03-18 01:08:30|633.6|630.8|633.71|630.91|633.71|630.91|633.6|630.8|0
1647565720000|2022-03-18 01:08:40|633.6|630.8|634.19|631.39|634.19|631.39|633.47|630.67|0
1647565730000|2022-03-18 01:08:50|633.95|631.15|633.95|631.15|633.95|631.15|633.95|631.15|0
1647565740000|2022-03-18 01:09:00|634.08|631.28|634.19|631.39|634.19|631.39|634.08|631.28|0
1647565750000|2022-03-18 01:09:10|634.56|631.76|634.67|631.87|634.67|631.87|634.56|631.76|0
1647565760000|2022-03-18 01:09:20|634.19|631.39|634.43|631.63|634.43|631.63|634.19|631.39|0
1647565770000|2022-03-18 01:09:30|634.19|631.39|634.56|631.76|634.56|631.76|634.19|631.39|0
1647565780000|2022-03-18 01:09:40|634.43|631.63|634.43|631.63|634.67|631.87|634.43|631.63|0
1647565790000|2022-03-18 01:09:50|634.67|631.87|634.32|631.52|634.67|631.87|634.32|631.52|0
1647565800000|2022-03-18 01:10:00|634.56|631.76|635.04|632.24|635.15|632.35|634.56|631.76|0
1647565810000|2022-03-18 01:10:10|634.67|631.87|634.91|632.11|634.91|632.11|634.67|631.87|0
1647565820000|2022-03-18 01:10:20|635.15|632.35|635.39|632.59|635.39|632.59|635.15|632.35|0
1647565830000|2022-03-18 01:10:30|635.15|632.35|634.91|632.11|635.15|632.35|634.91|632.11|0
1647565840000|2022-03-18 01:10:40|635.04|632.24|634.91|632.11|635.04|632.24|634.91|632.11|0
1647565850000|2022-03-18 01:10:50|634.8|632|634.43|631.63|634.8|632|634.43|631.63|0
1647565860000|2022-03-18 01:11:00|634.32|631.52|634.43|631.63|634.43|631.63|634.32|631.52|0
1647565870000|2022-03-18 01:11:10|634.67|631.87|634.67|631.87|634.67|631.87|634.67|631.87|0
1647565880000|2022-03-18 01:11:20|634.56|631.76|634.43|631.63|634.67|631.87|634.43|631.63|0
1647565890000|2022-03-18 01:11:30|634.32|631.52|634.19|631.39|634.32|631.52|634.19|631.39|0
1647565900000|2022-03-18 01:11:40|633.95|631.15|634.08|631.28|634.08|631.28|633.95|631.15|0
1647565910000|2022-03-18 01:11:50|633.95|631.15|634.19|631.39|634.19|631.39|633.71|630.91|0
1647565920000|2022-03-18 01:12:00|634.32|631.52|634.19|631.39|634.32|631.52|634.19|631.39|0
1647565930000|2022-03-18 01:12:10|635.63|632.83|635.15|632.35|635.63|632.83|635.15|632.35|0
1647565940000|2022-03-18 01:12:20|635.39|632.59|635.04|632.24|635.39|632.59|635.04|632.24|0
1647565950000|2022-03-18 01:12:30|635.15|632.35|634.08|631.28|635.15|632.35|634.08|631.28|0
1647565960000|2022-03-18 01:12:40|633.84|631.04|633.47|630.67|633.95|631.15|633.47|630.67|0
1647565970000|2022-03-18 01:12:50|633.23|630.43|633.36|630.56|633.36|630.56|633.23|630.43|0
1647565980000|2022-03-18 01:13:00|633.23|630.43|633|630.2|633.23|630.43|633|630.2|0
1647565990000|2022-03-18 01:13:10|633.12|630.32|633.23|630.43|633.47|630.67|633.12|630.32|0
1647566000000|2022-03-18 01:13:20|633.12|630.32|633.23|630.43|633.23|630.43|633.12|630.32|0
1647566010000|2022-03-18 01:13:30|633.47|630.67|633.6|630.8|633.6|630.8|633.47|630.67|0
1647566020000|2022-03-18 01:13:40|633.36|630.56|633.36|630.56|633.36|630.56|633.36|630.56|0
1647566030000|2022-03-18 01:13:50|633.47|630.67|633.23|630.43|633.47|630.67|633.23|630.43|0
1647566040000|2022-03-18 01:14:00|633.47|630.67|633|630.2|633.47|630.67|633|630.2|0
1647566050000|2022-03-18 01:14:10|632.76|629.96|632.76|629.96|632.76|629.96|632.76|629.96|0
1647566060000|2022-03-18 01:14:20|633.12|630.32|633|630.2|633.23|630.43|633|630.2|0
1647566070000|2022-03-18 01:14:30|633.23|630.43|633.23|630.43|633.23|630.43|633.23|630.43|0
1647566080000|2022-03-18 01:14:40|633.12|630.32|633.47|630.67|633.47|630.67|633.12|630.32|0
1647566090000|2022-03-18 01:14:50|633.36|630.56|633|630.2|633.36|630.56|633|630.2|0
1647566100000|2022-03-18 01:15:00|633.23|630.43|634.08|631.28|634.19|631.39|633.23|630.43|0
1647566110000|2022-03-18 01:15:10|633.95|631.15|633.71|630.91|634.32|631.52|633.71|630.91|0
1647566120000|2022-03-18 01:15:20|633.95|631.15|633.47|630.67|633.95|631.15|633.47|630.67|0
1647566130000|2022-03-18 01:15:30|633.36|630.56|632.99|630.19|633.36|630.56|632.99|630.19|0
1647566140000|2022-03-18 01:15:40|633.23|630.43|633.23|630.43|633.23|630.43|633.12|630.32|0
1647566150000|2022-03-18 01:15:50|633.47|630.67|633.47|630.67|633.47|630.67|633.47|630.67|0
1647566160000|2022-03-18 01:16:00|633.23|630.43|633.47|630.67|633.71|630.91|633.23|630.43|0
1647566170000|2022-03-18 01:16:10|633.36|630.56|633.12|630.32|633.36|630.56|633.12|630.32|0
1647566180000|2022-03-18 01:16:20|633.36|630.56|633.23|630.43|633.36|630.56|632.76|629.96|0
1647566190000|2022-03-18 01:16:30|633.36|630.56|633.23|630.43|633.36|630.56|633.23|630.43|0
1647566200000|2022-03-18 01:16:40|632.88|630.08|633.23|630.43|633.23|630.43|632.76|629.96|0
1647566210000|2022-03-18 01:16:50|633.36|630.56|633.47|630.67|633.71|630.91|633.36|630.56|0
1647566220000|2022-03-18 01:17:00|633.6|630.8|633.47|630.67|633.6|630.8|633.47|630.67|0
1647566230000|2022-03-18 01:17:10|633.71|630.91|633.71|630.91|633.71|630.91|633.71|630.91|0
1647566240000|2022-03-18 01:17:20|633.6|630.8|633.6|630.8|633.71|630.91|633.6|630.8|0
1647566250000|2022-03-18 01:17:30|632.76|629.96|632.52|629.72|632.76|629.96|632.52|629.72|0
1647566260000|2022-03-18 01:17:40|632.4|629.6|632.99|630.19|632.99|630.19|632.4|629.6|0
1647566270000|2022-03-18 01:17:50|632.76|629.96|632.52|629.72|632.76|629.96|632.52|629.72|0
1647566280000|2022-03-18 01:18:00|632.88|630.08|633.95|631.15|633.95|631.15|632.76|629.96|0
1647566290000|2022-03-18 01:18:10|633.84|631.04|633.95|631.15|633.95|631.15|633.84|631.04|0
1647566300000|2022-03-18 01:18:20|633.84|631.04|633.95|631.15|633.95|631.15|633.84|631.04|0
1647566310000|2022-03-18 01:18:30|633.84|631.04|633.95|631.15|633.95|631.15|633.84|631.04|0
1647566320000|2022-03-18 01:18:40|633.84|631.04|634.08|631.28|634.08|631.28|633.84|631.04|0
1647566330000|2022-03-18 01:18:50|633.95|631.15|633.47|630.67|633.95|631.15|633.47|630.67|0
1647566340000|2022-03-18 01:19:00|633.71|630.91|633.71|630.91|633.95|631.15|633.6|630.8|0
1647566350000|2022-03-18 01:19:10|633.84|631.04|633.71|630.91|633.84|631.04|633.71|630.91|0
1647566360000|2022-03-18 01:19:20|633.95|631.15|633.84|631.04|633.95|631.15|633.71|630.91|0
1647566370000|2022-03-18 01:19:30|633.23|630.43|633.47|630.67|633.47|630.67|633.23|630.43|0
1647566380000|2022-03-18 01:19:40|633.23|630.43|633.6|630.8|633.6|630.8|633.23|630.43|0
1647566390000|2022-03-18 01:19:50|633.47|630.67|633.47|630.67|633.47|630.67|633.47|630.67|0
1647566400000|2022-03-18 01:20:00|633.6|630.8|633.12|630.32|633.6|630.8|633.12|630.32|0
1647566410000|2022-03-18 01:20:10|633.23|630.43|633.36|630.56|633.36|630.56|633.12|630.32|0
1647566420000|2022-03-18 01:20:20|633.23|630.43|633.12|630.32|633.23|630.43|633.12|630.32|0
1647566430000|2022-03-18 01:20:30|632.99|630.19|633.23|630.43|633.47|630.67|632.99|630.19|0
1647566440000|2022-03-18 01:20:40|633.47|630.67|633.47|630.67|633.47|630.67|633.47|630.67|0
1647566450000|2022-03-18 01:20:50|632.99|630.19|633.23|630.43|633.36|630.56|632.99|630.19|0
1647566460000|2022-03-18 01:21:00|633.36|630.56|633.47|630.67|633.47|630.67|633.23|630.43|0
1647566470000|2022-03-18 01:21:10|633.36|630.56|633.23|630.43|633.36|630.56|633.23|630.43|0
1647566480000|2022-03-18 01:21:20|633.12|630.32|633.71|630.91|633.71|630.91|633.12|630.32|0
1647566490000|2022-03-18 01:21:30|633.36|630.56|633.47|630.67|633.47|630.67|633.36|630.56|0
1647566510000|2022-03-18 01:21:50|633.23|630.43|633.47|630.67|633.47|630.67|633.23|630.43|0
1647566520000|2022-03-18 01:22:00|633.71|630.91|633.36|630.56|633.71|630.91|633.36|630.56|0
1647566530000|2022-03-18 01:22:10|633.23|630.43|633.23|630.43|633.36|630.56|633.23|630.43|0
1647566540000|2022-03-18 01:22:20|633.36|630.56|633.23|630.43|633.36|630.56|633.23|630.43|0
1647566550000|2022-03-18 01:22:30|633.36|630.56|633.6|630.8|633.6|630.8|633.36|630.56|0
1647566560000|2022-03-18 01:22:40|633.47|630.67|633.23|630.43|633.47|630.67|633.23|630.43|0
1647566570000|2022-03-18 01:22:50|633.12|630.32|633.23|630.43|633.23|630.43|633.12|630.32|0
1647566580000|2022-03-18 01:23:00|633.47|630.67|633.47|630.67|633.47|630.67|633.47|630.67|0
1647566590000|2022-03-18 01:23:10|633.23|630.43|633.47|630.67|633.47|630.67|633.23|630.43|0
1647566600000|2022-03-18 01:23:20|633.36|630.56|633.36|630.56|633.36|630.56|633.23|630.43|0
1647566610000|2022-03-18 01:23:30|633.23|630.43|633.23|630.43|633.23|630.43|633.23|630.43|0
1647566620000|2022-03-18 01:23:40|633.12|630.32|633.23|630.43|633.23|630.43|633.12|630.32|0
1647566630000|2022-03-18 01:23:50|632.99|630.19|632.75|629.95|632.99|630.19|632.51|629.71|0
1647566640000|2022-03-18 01:24:00|632.64|629.84|632.88|630.08|632.88|630.08|632.64|629.84|0
1647566650000|2022-03-18 01:24:10|632.75|629.95|632.75|629.95|632.75|629.95|632.75|629.95|0
1647566660000|2022-03-18 01:24:20|632.51|629.71|632.75|629.95|632.75|629.95|632.51|629.71|0
1647566670000|2022-03-18 01:24:30|632.64|629.84|632.51|629.71|632.64|629.84|632.51|629.71|0
1647566680000|2022-03-18 01:24:40|632.64|629.84|632.75|629.95|632.75|629.95|632.64|629.84|0
1647566690000|2022-03-18 01:24:50|632.64|629.84|632.64|629.84|632.64|629.84|632.64|629.84|0
1647566700000|2022-03-18 01:25:00|632.75|629.95|632.64|629.84|632.75|629.95|632.64|629.84|0
1647566710000|2022-03-18 01:25:10|632.75|629.95|632.28|629.48|632.75|629.95|632.28|629.48|0
1647566720000|2022-03-18 01:25:20|632.51|629.71|632.51|629.71|632.51|629.71|632.51|629.71|0
1647566730000|2022-03-18 01:25:30|632.28|629.48|632.28|629.48|632.28|629.48|632.28|629.48|0
1647566750000|2022-03-18 01:25:50|632.51|629.71|632.75|629.95|632.75|629.95|632.51|629.71|0
1647566760000|2022-03-18 01:26:00|632.99|630.19|632.51|629.71|632.99|630.19|632.51|629.71|0
1647566770000|2022-03-18 01:26:10|632.64|629.84|632.51|629.71|632.64|629.84|632.51|629.71|0
1647566780000|2022-03-18 01:26:20|632.4|629.6|632.28|629.48|632.4|629.6|632.28|629.48|0
1647566800000|2022-03-18 01:26:40|632.16|629.36|632.16|629.36|632.28|629.48|632.16|629.36|0
1647566810000|2022-03-18 01:26:50|632.28|629.48|632.04|629.24|632.28|629.48|632.04|629.24|0
1647566820000|2022-03-18 01:27:00|632.28|629.48|632.16|629.36|632.28|629.48|632.16|629.36|0
1647566830000|2022-03-18 01:27:10|632.04|629.24|632.04|629.24|632.04|629.24|632.04|629.24|0
1647566840000|2022-03-18 01:27:20|632.28|629.48|632.28|629.48|632.28|629.48|632.28|629.48|0
1647566850000|2022-03-18 01:27:30|632.16|629.36|632.28|629.48|632.28|629.48|632.16|629.36|0
1647566860000|2022-03-18 01:27:40|632.4|629.6|632.51|629.71|632.51|629.71|632.4|629.6|0
1647566870000|2022-03-18 01:27:50|632.75|629.95|632.75|629.95|632.75|629.95|632.75|629.95|0
1647566880000|2022-03-18 01:28:00|632.88|630.08|633.23|630.43|633.36|630.56|632.88|630.08|0
1647566890000|2022-03-18 01:28:10|633.36|630.56|633.23|630.43|633.36|630.56|632.99|630.19|0
1647566900000|2022-03-18 01:28:20|633.47|630.67|633.71|630.91|633.71|630.91|633.47|630.67|0
1647566910000|2022-03-18 01:28:30|633.6|630.8|633.95|631.15|634.19|631.39|633.6|630.8|0
1647566920000|2022-03-18 01:28:40|634.19|631.39|635.15|632.35|635.15|632.35|634.19|631.39|0
1647566930000|2022-03-18 01:28:50|634.91|632.11|634.8|632|634.91|632.11|634.67|631.87|0
1647566940000|2022-03-18 01:29:00|634.91|632.11|634.67|631.87|634.91|632.11|634.67|631.87|0
1647566950000|2022-03-18 01:29:10|634.43|631.63|634.19|631.39|634.67|631.87|634.19|631.39|0
1647566960000|2022-03-18 01:29:20|634.43|631.63|634.43|631.63|634.56|631.76|634.43|631.63|0
1647566980000|2022-03-18 01:29:40|634.19|631.39|634.08|631.28|634.43|631.63|634.08|631.28|0
1647566990000|2022-03-18 01:29:50|633.95|631.15|633.95|631.15|633.95|631.15|633.95|631.15|0
1647567000000|2022-03-18 01:30:00|633.6|630.8|634.19|631.39|634.19|631.39|633.6|630.8|0
1647567010000|2022-03-18 01:30:10|634.43|631.63|634.19|631.39|634.56|631.76|634.19|631.39|0
1647567020000|2022-03-18 01:30:20|633.84|631.04|634.19|631.39|634.19|631.39|633.84|631.04|0
1647567030000|2022-03-18 01:30:30|633.95|631.15|633.71|630.91|633.95|631.15|633.71|630.91|0
1647567040000|2022-03-18 01:30:40|633.47|630.67|633.47|630.67|633.6|630.8|633.36|630.56|0
1647567050000|2022-03-18 01:30:50|633.71|630.91|633.95|631.15|633.95|631.15|633.71|630.91|0
1647567060000|2022-03-18 01:31:00|633.71|630.91|633.36|630.56|633.71|630.91|633.36|630.56|0
1647567070000|2022-03-18 01:31:10|633.23|630.43|633.95|631.15|633.95|631.15|632.27|629.47|0
1647567080000|2022-03-18 01:31:20|634.19|631.39|633.36|630.56|634.19|631.39|633.36|630.56|0
1647567090000|2022-03-18 01:31:30|633.12|630.32|633.47|630.67|633.47|630.67|633.12|630.32|0
1647567100000|2022-03-18 01:31:40|633.6|630.8|632.99|630.19|633.6|630.8|632.99|630.19|0
1647567110000|2022-03-18 01:31:50|633.23|630.43|633.47|630.67|633.47|630.67|633.23|630.43|0
1647567120000|2022-03-18 01:32:00|633.36|630.56|632.99|630.19|633.36|630.56|632.99|630.19|0
1647567130000|2022-03-18 01:32:10|633.47|630.67|633.47|630.67|633.47|630.67|633.47|630.67|0
1647567140000|2022-03-18 01:32:20|633.12|630.32|633.23|630.43|633.23|630.43|633.12|630.32|0
1647567150000|2022-03-18 01:32:30|632.99|630.19|632.99|630.19|633.23|630.43|632.99|630.19|0
1647567160000|2022-03-18 01:32:40|632.75|629.95|632.51|629.71|632.75|629.95|632.51|629.71|0
1647567170000|2022-03-18 01:32:50|632.64|629.84|632.75|629.95|632.75|629.95|632.51|629.71|0
1647567180000|2022-03-18 01:33:00|632.99|630.19|632.88|630.08|633.23|630.43|632.88|630.08|0
1647567190000|2022-03-18 01:33:10|632.75|629.95|632.75|629.95|632.75|629.95|632.51|629.71|0
1647567200000|2022-03-18 01:33:20|632.88|630.08|632.75|629.95|632.88|630.08|632.75|629.95|0
1647567210000|2022-03-18 01:33:30|632.51|629.71|632.64|629.84|632.64|629.84|632.51|629.71|0
1647567220000|2022-03-18 01:33:40|632.51|629.71|632.4|629.6|632.51|629.71|632.27|629.47|0
1647567230000|2022-03-18 01:33:50|632.75|629.95|632.75|629.95|632.75|629.95|632.75|629.95|0
1647567240000|2022-03-18 01:34:00|632.99|630.19|633.23|630.43|633.23|630.43|632.99|630.19|0
1647567250000|2022-03-18 01:34:10|633.36|630.56|633.23|630.43|633.47|630.67|633.23|630.43|0
1647567260000|2022-03-18 01:34:20|632.99|630.19|633.6|630.8|633.6|630.8|632.99|630.19|0
1647567270000|2022-03-18 01:34:30|633.47|630.67|633.47|630.67|633.47|630.67|633.47|630.67|0
1647567280000|2022-03-18 01:34:40|633.36|630.56|633.23|630.43|633.36|630.56|633.23|630.43|0
1647567290000|2022-03-18 01:34:50|633.36|630.56|632.99|630.19|633.36|630.56|632.75|629.95|0
1647567300000|2022-03-18 01:35:00|633.23|630.43|633.47|630.67|633.47|630.67|633.12|630.32|0
1647567310000|2022-03-18 01:35:10|633.23|630.43|633.12|630.32|633.23|630.43|632.99|630.19|0
1647567320000|2022-03-18 01:35:20|632.75|629.95|633.12|630.32|633.12|630.32|632.75|629.95|0
1647567330000|2022-03-18 01:35:30|633.36|630.56|633.23|630.43|633.36|630.56|633.23|630.43|0
1647567340000|2022-03-18 01:35:40|632.99|630.19|633.36|630.56|633.36|630.56|632.99|630.19|0
1647567350000|2022-03-18 01:35:50|633.23|630.43|633.47|630.67|633.47|630.67|633.23|630.43|0
1647567360000|2022-03-18 01:36:00|633.36|630.56|633.95|631.15|633.95|631.15|633.36|630.56|0
1647567370000|2022-03-18 01:36:10|634.08|631.28|633.71|630.91|634.08|631.28|633.71|630.91|0
1647567380000|2022-03-18 01:36:20|633.6|630.8|633.71|630.91|633.84|631.04|633.6|630.8|0
1647567390000|2022-03-18 01:36:30|633.95|631.15|633.71|630.91|633.95|631.15|633.71|630.91|0
1647567400000|2022-03-18 01:36:40|633.95|631.15|634.19|631.39|634.19|631.39|633.95|631.15|0
1647567410000|2022-03-18 01:36:50|634.43|631.63|634.43|631.63|634.43|631.63|634.19|631.39|0
1647567420000|2022-03-18 01:37:00|635.15|632.35|635.39|632.59|635.39|632.59|635.15|632.35|0
1647567430000|2022-03-18 01:37:10|635.27|632.47|635.15|632.35|635.39|632.59|635.15|632.35|0
1647567440000|2022-03-18 01:37:20|634.67|631.87|634.43|631.63|634.91|632.11|634.43|631.63|0
1647567450000|2022-03-18 01:37:30|634.19|631.39|634.19|631.39|634.43|631.63|634.19|631.39|0
1647567460000|2022-03-18 01:37:40|634.43|631.63|634.19|631.39|634.43|631.63|634.19|631.39|0
1647567470000|2022-03-18 01:37:50|633.95|631.15|633.95|631.15|633.95|631.15|633.95|631.15|0
1647567480000|2022-03-18 01:38:00|633.84|631.04|634.19|631.39|634.43|631.63|633.84|631.04|0
1647567490000|2022-03-18 01:38:10|634.43|631.63|634.67|631.87|634.67|631.87|634.43|631.63|0
1647567500000|2022-03-18 01:38:20|634.91|632.11|634.43|631.63|634.91|632.11|634.43|631.63|0
1647567510000|2022-03-18 01:38:30|634.67|631.87|634.55|631.75|634.79|631.99|634.55|631.75|0
1647567520000|2022-03-18 01:38:40|634.67|631.87|634.79|631.99|634.79|631.99|634.31|631.51|0
1647567530000|2022-03-18 01:38:50|634.67|631.87|634.19|631.39|634.67|631.87|634.19|631.39|0
1647567540000|2022-03-18 01:39:00|634.43|631.63|634.55|631.75|634.55|631.75|634.31|631.51|0
1647567550000|2022-03-18 01:39:10|634.67|631.87|634.55|631.75|634.67|631.87|634.43|631.63|0
1647567560000|2022-03-18 01:39:20|634.43|631.63|634.67|631.87|634.67|631.87|634.43|631.63|0
1647567570000|2022-03-18 01:39:30|634.43|631.63|634.08|631.28|634.43|631.63|634.08|631.28|0
1647567580000|2022-03-18 01:39:40|633.95|631.15|633.71|630.91|634.19|631.39|633.71|630.91|0
1647567590000|2022-03-18 01:39:50|633.95|631.15|633.47|630.67|633.95|631.15|633.47|630.67|0
1647567600000|2022-03-18 01:40:00|633.6|630.8|633.71|630.91|633.71|630.91|633.47|630.67|0
1647567610000|2022-03-18 01:40:10|633.95|631.15|633.84|631.04|634.08|631.28|633.84|631.04|0
1647567620000|2022-03-18 01:40:20|633.95|631.15|633.71|630.91|633.95|631.15|633.71|630.91|0
1647567630000|2022-03-18 01:40:30|633.6|630.8|633.71|630.91|633.71|630.91|633.6|630.8|0
1647567640000|2022-03-18 01:40:40|633.47|630.67|633.47|630.67|633.47|630.67|633.47|630.67|0
1647567660000|2022-03-18 01:41:00|633.23|630.43|633.23|630.43|633.36|630.56|633.23|630.43|0
1647567670000|2022-03-18 01:41:10|632.88|630.08|633.12|630.32|633.12|630.32|632.75|629.95|0
1647567680000|2022-03-18 01:41:20|632.99|630.19|632.88|630.08|632.99|630.19|632.64|629.84|0
1647567690000|2022-03-18 01:41:30|632.64|629.84|632.99|630.19|632.99|630.19|632.64|629.84|0
1647567700000|2022-03-18 01:41:40|633.12|630.32|632.99|630.19|633.12|630.32|632.99|630.19|0
1647567710000|2022-03-18 01:41:50|633.12|630.32|633.23|630.43|633.23|630.43|632.99|630.19|0
1647567720000|2022-03-18 01:42:00|633.12|630.32|632.75|629.95|633.12|630.32|632.75|629.95|0
1647567730000|2022-03-18 01:42:10|632.88|630.08|632.99|630.19|632.99|630.19|632.88|630.08|0
1647567740000|2022-03-18 01:42:20|633.12|630.32|632.99|630.19|633.12|630.32|632.88|630.08|0
1647567750000|2022-03-18 01:42:30|633.23|630.43|633.23|630.43|633.23|630.43|633.23|630.43|0
1647567760000|2022-03-18 01:42:40|633.47|630.67|633.47|630.67|633.71|630.91|633.47|630.67|0
1647567770000|2022-03-18 01:42:50|633.36|630.56|633.36|630.56|633.36|630.56|633.23|630.43|0
1647567780000|2022-03-18 01:43:00|633.47|630.67|633.12|630.32|633.47|630.67|633.12|630.32|0
1647567790000|2022-03-18 01:43:10|632.99|630.19|632.51|629.71|632.99|630.19|632.51|629.71|0
1647567800000|2022-03-18 01:43:20|632.99|630.19|632.75|629.95|632.99|630.19|632.51|629.71|0
1647567810000|2022-03-18 01:43:30|632.88|630.08|632.75|629.95|632.88|630.08|632.75|629.95|0
1647567820000|2022-03-18 01:43:40|632.88|630.08|632.75|629.95|632.88|630.08|632.75|629.95|0
1647567830000|2022-03-18 01:43:50|632.88|630.08|632.99|630.19|632.99|630.19|632.88|630.08|0
1647567840000|2022-03-18 01:44:00|632.75|629.95|632.99|630.19|632.99|630.19|632.75|629.95|0
1647567850000|2022-03-18 01:44:10|633.12|630.32|633.47|630.67|633.47|630.67|633.12|630.32|0
1647567860000|2022-03-18 01:44:20|633.23|630.43|633.47|630.67|633.47|630.67|633.23|630.43|0
1647567870000|2022-03-18 01:44:30|633.71|630.91|635.03|632.23|635.03|632.23|633.71|630.91|0
1647567880000|2022-03-18 01:44:40|634.91|632.11|634.55|631.75|634.91|632.11|634.43|631.63|0
1647567890000|2022-03-18 01:44:50|634.43|631.63|634.31|631.51|634.43|631.63|634.31|631.51|0
1647567900000|2022-03-18 01:45:00|634.43|631.63|633.47|630.67|634.43|631.63|633.47|630.67|0
1647567910000|2022-03-18 01:45:10|633.95|631.15|634.19|631.39|634.19|631.39|633.71|630.91|0
1647567920000|2022-03-18 01:45:20|633.95|631.15|633.71|630.91|633.95|631.15|633.71|630.91|0
1647567930000|2022-03-18 01:45:30|633.83|631.03|633.95|631.15|633.95|631.15|633.71|630.91|0
1647567940000|2022-03-18 01:45:40|633.71|630.91|633.6|630.8|633.71|630.91|633.6|630.8|0
1647567950000|2022-03-18 01:45:50|633.47|630.67|633.71|630.91|633.71|630.91|633.47|630.67|0
1647567960000|2022-03-18 01:46:00|633.83|631.03|633.95|631.15|633.95|631.15|633.83|631.03|0
1647567970000|2022-03-18 01:46:10|633.71|630.91|633.6|630.8|633.95|631.15|633.47|630.67|0
1647567980000|2022-03-18 01:46:20|633.47|630.67|633.23|630.43|633.47|630.67|633.23|630.43|0
1647567990000|2022-03-18 01:46:30|632.99|630.19|632.99|630.19|633.47|630.67|632.75|629.95|0
1647568000000|2022-03-18 01:46:40|633.12|630.32|633.23|630.43|633.23|630.43|633.12|630.32|0
1647568010000|2022-03-18 01:46:50|633.6|630.8|633.6|630.8|633.6|630.8|633.47|630.67|0
1647568020000|2022-03-18 01:47:00|633.23|630.43|632.75|629.95|633.23|630.43|632.75|629.95|0
1647568030000|2022-03-18 01:47:10|632.64|629.84|632.51|629.71|632.75|629.95|632.51|629.71|0
1647568040000|2022-03-18 01:47:20|632.27|629.47|632.27|629.47|632.4|629.6|632.27|629.47|0
1647568050000|2022-03-18 01:47:30|632.51|629.71|632.51|629.71|632.75|629.95|632.51|629.71|0
1647568060000|2022-03-18 01:47:40|632.4|629.6|632.27|629.47|632.4|629.6|632.27|629.47|0
1647568070000|2022-03-18 01:47:50|632.4|629.6|632.51|629.71|632.51|629.71|632.4|629.6|0
1647568080000|2022-03-18 01:48:00|632.27|629.47|632.03|629.23|632.27|629.47|632.03|629.23|0
1647568090000|2022-03-18 01:48:10|631.31|628.51|631.31|628.51|631.44|628.64|631.31|628.51|0
1647568100000|2022-03-18 01:48:20|631.44|628.64|631.31|628.51|631.44|628.64|630.96|628.16|0
1647568110000|2022-03-18 01:48:30|630.96|628.16|631.2|628.4|631.31|628.51|630.84|628.04|0
1647568120000|2022-03-18 01:48:40|631.08|628.28|631.08|628.28|631.08|628.28|630.84|628.04|0
1647568130000|2022-03-18 01:48:50|630.84|628.04|630.6|627.8|630.84|628.04|630.48|627.68|0
1647568140000|2022-03-18 01:49:00|630.48|627.68|630.6|627.8|630.6|627.8|630.48|627.68|0
1647568150000|2022-03-18 01:49:10|630.48|627.68|630.84|628.04|630.84|628.04|630.48|627.68|0
1647568160000|2022-03-18 01:49:20|630.6|627.8|630.6|627.8|630.84|628.04|630.6|627.8|0
1647568170000|2022-03-18 01:49:30|630.72|627.92|630.84|628.04|630.84|628.04|630.72|627.92|0
1647568180000|2022-03-18 01:49:40|631.08|628.28|630.84|628.04|631.08|628.28|630.84|628.04|0
1647568190000|2022-03-18 01:49:50|630.72|627.92|630.72|627.92|630.84|628.04|630.6|627.8|0
1647568200000|2022-03-18 01:50:00|630.84|628.04|631.08|628.28|631.08|628.28|630.84|628.04|0
1647568210000|2022-03-18 01:50:10|630.84|628.04|631.08|628.28|631.08|628.28|630.84|628.04|0
1647568220000|2022-03-18 01:50:20|631.31|628.51|631.31|628.51|631.31|628.51|631.08|628.28|0
1647568230000|2022-03-18 01:50:30|631.08|628.28|631.31|628.51|631.31|628.51|631.08|628.28|0
1647568240000|2022-03-18 01:50:40|631.55|628.75|631.55|628.75|631.55|628.75|631.55|628.75|0
1647568260000|2022-03-18 01:51:00|631.44|628.64|631.55|628.75|632.03|629.23|631.44|628.64|0
1647568270000|2022-03-18 01:51:10|631.79|628.99|631.92|629.12|632.03|629.23|631.79|628.99|0
1647568280000|2022-03-18 01:51:20|632.03|629.23|632.03|629.23|632.16|629.36|632.03|629.23|0
1647568290000|2022-03-18 01:51:30|631.92|629.12|631.79|628.99|631.92|629.12|631.79|628.99|0
1647568300000|2022-03-18 01:51:40|631.31|628.51|631.08|628.28|631.31|628.51|630.84|628.04|0
1647568310000|2022-03-18 01:51:50|630.84|628.04|630.84|628.04|631.08|628.28|630.84|628.04|0
1647568320000|2022-03-18 01:52:00|631.08|628.28|631.31|628.51|631.31|628.51|631.08|628.28|0
1647568330000|2022-03-18 01:52:10|631.07|628.27|631.07|628.27|631.07|628.27|630.84|628.04|0
1647568340000|2022-03-18 01:52:20|631.31|628.51|630.84|628.04|631.31|628.51|630.84|628.04|0
1647568350000|2022-03-18 01:52:30|630.6|627.8|631.2|628.4|631.2|628.4|630.6|627.8|0
1647568360000|2022-03-18 01:52:40|631.07|628.27|630.96|628.16|631.07|628.27|630.96|628.16|0
1647568370000|2022-03-18 01:52:50|630.84|628.04|630.72|627.92|630.84|628.04|630.6|627.8|0
1647568380000|2022-03-18 01:53:00|630.6|627.8|631.07|628.27|631.31|628.51|630.6|627.8|0
1647568390000|2022-03-18 01:53:10|631.55|628.75|632.03|629.23|632.03|629.23|631.55|628.75|0
1647568400000|2022-03-18 01:53:20|632.16|629.36|631.55|628.75|632.16|629.36|631.55|628.75|0
1647568410000|2022-03-18 01:53:30|631.68|628.88|631.31|628.51|631.68|628.88|631.31|628.51|0
1647568420000|2022-03-18 01:53:40|631.44|628.64|631.31|628.51|631.44|628.64|631.31|628.51|0
1647568430000|2022-03-18 01:53:50|631.44|628.64|631.07|628.27|631.44|628.64|631.07|628.27|0
1647568440000|2022-03-18 01:54:00|631.31|628.51|631.31|628.51|631.31|628.51|631.2|628.4|0
1647568450000|2022-03-18 01:54:10|631.44|628.64|631.55|628.75|631.55|628.75|631.44|628.64|0
1647568460000|2022-03-18 01:54:20|631.79|628.99|631.68|628.88|631.79|628.99|631.68|628.88|0
1647568470000|2022-03-18 01:54:30|631.55|628.75|631.79|628.99|632.03|629.23|631.55|628.75|0
1647568480000|2022-03-18 01:54:40|631.55|628.75|631.79|628.99|631.79|628.99|631.55|628.75|0
1647568490000|2022-03-18 01:54:50|631.55|628.75|631.79|628.99|631.79|628.99|631.55|628.75|0
1647568500000|2022-03-18 01:55:00|631.55|628.75|631.55|628.75|631.55|628.75|631.55|628.75|0
1647568520000|2022-03-18 01:55:20|631.44|628.64|631.31|628.51|631.44|628.64|631.31|628.51|0
1647568530000|2022-03-18 01:55:30|631.44|628.64|631.55|628.75|631.55|628.75|631.44|628.64|0
1647568540000|2022-03-18 01:55:40|631.68|628.88|631.68|628.88|631.68|628.88|631.55|628.75|0
1647568550000|2022-03-18 01:55:50|631.55|628.75|631.55|628.75|631.55|628.75|631.44|628.64|0
1647568560000|2022-03-18 01:56:00|631.31|628.51|631.44|628.64|631.44|628.64|631.31|628.51|0
1647568570000|2022-03-18 01:56:10|631.55|628.75|631.68|628.88|631.68|628.88|631.31|628.51|0
1647568580000|2022-03-18 01:56:20|631.55|628.75|631.79|628.99|631.79|628.99|631.55|628.75|0
1647568590000|2022-03-18 01:56:30|631.68|628.88|631.55|628.75|631.68|628.88|631.55|628.75|0
1647568600000|2022-03-18 01:56:40|631.79|628.99|631.79|628.99|631.79|628.99|631.79|628.99|0
1647568610000|2022-03-18 01:56:50|632.03|629.23|631.55|628.75|632.03|629.23|631.55|628.75|0
1647568630000|2022-03-18 01:57:10|631.79|628.99|631.68|628.88|631.79|628.99|631.68|628.88|0
1647568640000|2022-03-18 01:57:20|631.79|628.99|631.79|628.99|632.03|629.23|631.79|628.99|0
1647568650000|2022-03-18 01:57:30|631.55|628.75|631.55|628.75|631.55|628.75|631.55|628.75|0
1647568660000|2022-03-18 01:57:40|631.31|628.51|631.44|628.64|631.44|628.64|631.31|628.51|0
1647568670000|2022-03-18 01:57:50|631.55|628.75|631.55|628.75|631.55|628.75|631.55|628.75|0
1647568680000|2022-03-18 01:58:00|631.31|628.51|631.31|628.51|631.31|628.51|631.31|628.51|0
1647568690000|2022-03-18 01:58:10|630.83|628.03|630.83|628.03|630.83|628.03|630.83|628.03|0
1647568700000|2022-03-18 01:58:20|630.6|627.8|630.72|627.92|631.07|628.27|630.6|627.8|0
1647568710000|2022-03-18 01:58:30|630.6|627.8|630.6|627.8|630.83|628.03|630.6|627.8|0
1647568720000|2022-03-18 01:58:40|630.83|628.03|630.6|627.8|630.83|628.03|630.6|627.8|0
1647568730000|2022-03-18 01:58:50|630.72|627.92|630.6|627.8|630.72|627.92|630.6|627.8|0
1647568740000|2022-03-18 01:59:00|630.83|628.03|630.96|628.16|631.07|628.27|630.83|628.03|0
1647568750000|2022-03-18 01:59:10|631.07|628.27|630.83|628.03|631.07|628.27|630.83|628.03|0
1647568760000|2022-03-18 01:59:20|630.72|627.92|630.6|627.8|630.72|627.92|630.6|627.8|0
1647568770000|2022-03-18 01:59:30|630.72|627.92|630.83|628.03|630.83|628.03|630.72|627.92|0
1647568780000|2022-03-18 01:59:40|631.07|628.27|631.07|628.27|631.2|628.4|631.07|628.27|0
1647568790000|2022-03-18 01:59:50|630.96|628.16|631.07|628.27|631.07|628.27|630.96|628.16|0
1647568800000|2022-03-18 02:00:00|630.83|628.03|630.36|627.56|630.83|628.03|630.36|627.56|0
1647568810000|2022-03-18 02:00:10|630.83|628.03|630.96|628.16|630.96|628.16|630.72|627.92|0
1647568820000|2022-03-18 02:00:20|630.83|628.03|631.07|628.27|631.07|628.27|630.83|628.03|0
1647568830000|2022-03-18 02:00:30|631.31|628.51|631.44|628.64|631.44|628.64|631.31|628.51|0
1647568840000|2022-03-18 02:00:40|631.79|628.99|631.68|628.88|631.79|628.99|631.68|628.88|0
1647568860000|2022-03-18 02:01:00|631.55|628.75|631.55|628.75|631.55|628.75|631.55|628.75|0
1647568870000|2022-03-18 02:01:10|631.79|628.99|632.03|629.23|632.03|629.23|631.79|628.99|0
1647568880000|2022-03-18 02:01:20|631.79|628.99|631.79|628.99|631.79|628.99|631.79|628.99|0
1647568890000|2022-03-18 02:01:30|631.55|628.75|631.55|628.75|631.79|628.99|631.55|628.75|0
1647568900000|2022-03-18 02:01:40|631.79|628.99|631.55|628.75|631.79|628.99|631.55|628.75|0
1647568910000|2022-03-18 02:01:50|631.31|628.51|631.31|628.51|631.31|628.51|631.31|628.51|0
1647568920000|2022-03-18 02:02:00|631.07|628.27|630.36|627.56|631.07|628.27|630.36|627.56|0
1647568930000|2022-03-18 02:02:10|630.6|627.8|630.12|627.32|630.6|627.8|630.12|627.32|0
1647568940000|2022-03-18 02:02:20|630.24|627.44|630.72|627.92|630.83|628.03|630.24|627.44|0
1647568950000|2022-03-18 02:02:30|630.6|627.8|630.83|628.03|630.83|628.03|630.6|627.8|0
1647568960000|2022-03-18 02:02:40|630.6|627.8|630.72|627.92|630.72|627.92|630.59|627.79|0
1647568970000|2022-03-18 02:02:50|630.83|628.03|630.83|628.03|630.83|628.03|630.83|628.03|0
1647568980000|2022-03-18 02:03:00|631.07|628.27|630.72|627.92|631.07|628.27|630.72|627.92|0
1647568990000|2022-03-18 02:03:10|630.59|627.79|630.96|628.16|630.96|628.16|630.59|627.79|0
1647569000000|2022-03-18 02:03:20|630.83|628.03|630.83|628.03|630.83|628.03|630.83|628.03|0
1647569010000|2022-03-18 02:03:30|631.07|628.27|631.07|628.27|631.07|628.27|630.96|628.16|0
1647569020000|2022-03-18 02:03:40|630.72|627.92|631.31|628.51|631.31|628.51|630.72|627.92|0
1647569030000|2022-03-18 02:03:50|631.79|628.99|631.79|628.99|631.79|628.99|631.79|628.99|0
1647569040000|2022-03-18 02:04:00|632.03|629.23|631.92|629.12|632.03|629.23|631.92|629.12|0
1647569050000|2022-03-18 02:04:10|631.79|628.99|632.27|629.47|632.27|629.47|631.79|628.99|0
1647569060000|2022-03-18 02:04:20|632.03|629.23|632.27|629.47|632.27|629.47|632.03|629.23|0
1647569070000|2022-03-18 02:04:30|632.16|629.36|632.03|629.23|632.27|629.47|632.03|629.23|0
1647569080000|2022-03-18 02:04:40|631.79|628.99|632.03|629.23|632.03|629.23|631.79|628.99|0
1647569090000|2022-03-18 02:04:50|632.27|629.47|632.51|629.71|632.51|629.71|632.27|629.47|0
1647569100000|2022-03-18 02:05:00|632.75|629.95|632.75|629.95|633.47|630.67|632.75|629.95|0
1647569110000|2022-03-18 02:05:10|632.99|630.19|632.99|630.19|633.23|630.43|632.99|630.19|0
1647569120000|2022-03-18 02:05:20|633.23|630.43|633.71|630.91|633.71|630.91|633.23|630.43|0
1647569130000|2022-03-18 02:05:30|634.19|631.39|634.43|631.63|634.43|631.63|634.19|631.39|0
1647569140000|2022-03-18 02:05:40|634.31|631.51|634.79|631.99|634.79|631.99|634.19|631.39|0
1647569150000|2022-03-18 02:05:50|634.91|632.11|634.91|632.11|634.91|632.11|634.91|632.11|0
1647569160000|2022-03-18 02:06:00|634.67|631.87|634.43|631.63|634.67|631.87|634.43|631.63|0
1647569170000|2022-03-18 02:06:10|633.95|631.15|633.71|630.91|633.95|631.15|633.71|630.91|0
1647569180000|2022-03-18 02:06:20|633.95|631.15|634.19|631.39|634.19|631.39|633.95|631.15|0
1647569190000|2022-03-18 02:06:30|634.43|631.63|634.19|631.39|634.43|631.63|634.19|631.39|0
1647569200000|2022-03-18 02:06:40|634.31|631.51|634.43|631.63|634.67|631.87|634.31|631.51|0
1647569210000|2022-03-18 02:06:50|634.19|631.39|634.19|631.39|634.55|631.75|634.19|631.39|0
1647569220000|2022-03-18 02:07:00|633.95|631.15|634.07|631.27|634.07|631.27|633.95|631.15|0
1647569230000|2022-03-18 02:07:10|634.43|631.63|634.67|631.87|634.67|631.87|634.43|631.63|0
1647569240000|2022-03-18 02:07:20|634.43|631.63|634.67|631.87|634.67|631.87|634.43|631.63|0
1647569250000|2022-03-18 02:07:30|634.79|631.99|634.67|631.87|634.79|631.99|634.55|631.75|0
1647569260000|2022-03-18 02:07:40|634.91|632.11|634.67|631.87|634.91|632.11|634.55|631.75|0
1647569270000|2022-03-18 02:07:50|634.91|632.11|634.91|632.11|634.91|632.11|634.91|632.11|0
1647569280000|2022-03-18 02:08:00|634.79|631.99|634.55|631.75|635.03|632.23|634.55|631.75|0
1647569290000|2022-03-18 02:08:10|634.43|631.63|635.15|632.35|635.15|632.35|634.43|631.63|0
1647569300000|2022-03-18 02:08:20|634.91|632.11|634.79|631.99|635.03|632.23|634.79|631.99|0
1647569310000|2022-03-18 02:08:30|634.91|632.11|634.67|631.87|635.15|632.35|634.67|631.87|0
1647569320000|2022-03-18 02:08:40|634.43|631.63|634.67|631.87|634.67|631.87|634.43|631.63|0
1647569330000|2022-03-18 02:08:50|634.43|631.63|634.79|631.99|634.91|632.11|634.43|631.63|0
1647569340000|2022-03-18 02:09:00|635.15|632.35|634.91|632.11|635.15|632.35|634.91|632.11|0
1647569350000|2022-03-18 02:09:10|634.67|631.87|634.55|631.75|634.91|632.11|634.55|631.75|0
1647569360000|2022-03-18 02:09:20|634.67|631.87|634.43|631.63|634.67|631.87|634.43|631.63|0
1647569370000|2022-03-18 02:09:30|634.55|631.75|634.67|631.87|634.67|631.87|634.19|631.39|0
1647569380000|2022-03-18 02:09:40|634.43|631.63|634.43|631.63|634.67|631.87|634.43|631.63|0
1647569390000|2022-03-18 02:09:50|634.19|631.39|633.95|631.15|634.43|631.63|633.95|631.15|0
1647569400000|2022-03-18 02:10:00|633.83|631.03|634.07|631.27|634.07|631.27|633.83|631.03|0
1647569410000|2022-03-18 02:10:10|633.95|631.15|633.95|631.15|633.95|631.15|633.71|630.91|0
1647569420000|2022-03-18 02:10:20|634.19|631.39|634.07|631.27|634.19|631.39|633.95|631.15|0
1647569430000|2022-03-18 02:10:30|634.19|631.39|634.43|631.63|634.43|631.63|634.19|631.39|0
1647569440000|2022-03-18 02:10:40|634.67|631.87|634.67|631.87|634.67|631.87|634.67|631.87|0
1647569450000|2022-03-18 02:10:50|634.79|631.99|634.67|631.87|634.79|631.99|634.67|631.87|0
1647569460000|2022-03-18 02:11:00|634.79|631.99|634.55|631.75|634.79|631.99|634.55|631.75|0
1647569470000|2022-03-18 02:11:10|634.43|631.63|634.67|631.87|634.67|631.87|634.43|631.63|0
1647569480000|2022-03-18 02:11:20|634.79|631.99|634.67|631.87|634.79|631.99|634.67|631.87|0
1647569490000|2022-03-18 02:11:30|634.91|632.11|635.15|632.35|635.15|632.35|634.91|632.11|0
1647569500000|2022-03-18 02:11:40|635.03|632.23|634.43|631.63|635.03|632.23|634.43|631.63|0
1647569510000|2022-03-18 02:11:50|634.55|631.75|634.19|631.39|634.55|631.75|633.83|631.03|0
1647569520000|2022-03-18 02:12:00|634.31|631.51|634.67|631.87|635.03|632.23|634.31|631.51|0
1647569530000|2022-03-18 02:12:10|634.91|632.11|634.91|632.11|635.03|632.23|634.91|632.11|0
1647569540000|2022-03-18 02:12:20|635.15|632.35|635.38|632.58|635.38|632.58|634.91|632.11|0
1647569550000|2022-03-18 02:12:30|635.15|632.35|635.15|632.35|635.15|632.35|635.15|632.35|0
1647569560000|2022-03-18 02:12:40|635.03|632.23|635.03|632.23|635.03|632.23|635.03|632.23|0
1647569570000|2022-03-18 02:12:50|635.15|632.35|634.79|631.99|635.15|632.35|634.79|631.99|0
1647569580000|2022-03-18 02:13:00|634.91|632.11|634.67|631.87|634.91|632.11|634.67|631.87|0
1647569590000|2022-03-18 02:13:10|634.79|631.99|634.67|631.87|634.91|632.11|634.67|631.87|0
1647569600000|2022-03-18 02:13:20|634.19|631.39|634.19|631.39|634.31|631.51|634.19|631.39|0
1647569610000|2022-03-18 02:13:30|634.43|631.63|634.19|631.39|634.43|631.63|634.19|631.39|0
1647569620000|2022-03-18 02:13:40|634.07|631.27|633.95|631.15|634.07|631.27|633.95|631.15|0
1647569630000|2022-03-18 02:13:50|634.31|631.51|634.19|631.39|634.31|631.51|634.19|631.39|0
1647569640000|2022-03-18 02:14:00|634.31|631.51|634.43|631.63|634.43|631.63|634.31|631.51|0
1647569650000|2022-03-18 02:14:10|634.55|631.75|634.31|631.51|634.55|631.75|634.31|631.51|0
1647569660000|2022-03-18 02:14:20|634.43|631.63|633.95|631.15|634.43|631.63|633.95|631.15|0
1647569680000|2022-03-18 02:14:40|634.19|631.39|634.19|631.39|634.19|631.39|634.19|631.39|0
1647569690000|2022-03-18 02:14:50|634.31|631.51|634.43|631.63|634.43|631.63|634.31|631.51|0
1647569700000|2022-03-18 02:15:00|634.55|631.75|634.19|631.39|634.55|631.75|634.19|631.39|0
1647569710000|2022-03-18 02:15:10|634.31|631.51|634.19|631.39|634.31|631.51|634.19|631.39|0
1647569720000|2022-03-18 02:15:20|634.43|631.63|634.67|631.87|634.67|631.87|634.31|631.51|0
1647569730000|2022-03-18 02:15:30|634.91|632.11|635.03|632.23|635.03|632.23|634.67|631.87|0
1647569740000|2022-03-18 02:15:40|635.14|632.34|634.91|632.11|635.14|632.34|634.91|632.11|0
1647569750000|2022-03-18 02:15:50|634.79|631.99|634.67|631.87|634.79|631.99|634.67|631.87|0
1647569760000|2022-03-18 02:16:00|634.79|631.99|634.43|631.63|634.79|631.99|634.43|631.63|0
1647569770000|2022-03-18 02:16:10|634.55|631.75|634.43|631.63|634.55|631.75|634.19|631.39|0
1647569780000|2022-03-18 02:16:20|634.19|631.39|634.79|631.99|634.79|631.99|634.19|631.39|0
1647569790000|2022-03-18 02:16:30|634.67|631.87|634.91|632.11|634.91|632.11|634.67|631.87|0
1647569800000|2022-03-18 02:16:40|634.43|631.63|634.79|631.99|634.79|631.99|634.43|631.63|0
1647569810000|2022-03-18 02:16:50|634.91|632.11|634.67|631.87|634.91|632.11|634.67|631.87|0
1647569820000|2022-03-18 02:17:00|634.19|631.39|634.19|631.39|634.19|631.39|634.19|631.39|0
1647569830000|2022-03-18 02:17:10|634.31|631.51|633.95|631.15|634.43|631.63|633.95|631.15|0
1647569840000|2022-03-18 02:17:20|633.71|630.91|634.07|631.27|634.07|631.27|633.47|630.67|0
1647569850000|2022-03-18 02:17:30|634.31|631.51|633.95|631.15|634.31|631.51|633.95|631.15|0
1647569860000|2022-03-18 02:17:40|634.07|631.27|634.07|631.27|634.07|631.27|634.07|631.27|0
1647569870000|2022-03-18 02:17:50|633.71|630.91|633.47|630.67|633.71|630.91|633.23|630.43|0
1647569880000|2022-03-18 02:18:00|633.59|630.79|633.71|630.91|633.71|630.91|633.59|630.79|0
1647569890000|2022-03-18 02:18:10|633.95|631.15|633.71|630.91|633.95|631.15|633.71|630.91|0
1647569900000|2022-03-18 02:18:20|633.47|630.67|633.71|630.91|633.71|630.91|633.47|630.67|0
1647569910000|2022-03-18 02:18:30|633.59|630.79|633.71|630.91|633.71|630.91|633.47|630.67|0
1647569920000|2022-03-18 02:18:40|633.47|630.67|633.47|630.67|633.47|630.67|633.47|630.67|0
1647569930000|2022-03-18 02:18:50|633.71|630.91|633.95|631.15|633.95|631.15|633.71|630.91|0
1647569940000|2022-03-18 02:19:00|634.19|631.39|633.95|631.15|634.19|631.39|633.83|631.03|0
1647569950000|2022-03-18 02:19:10|633.83|631.03|634.19|631.39|634.19|631.39|633.83|631.03|0
1647569960000|2022-03-18 02:19:20|634.43|631.63|634.79|631.99|634.79|631.99|634.43|631.63|0
1647569970000|2022-03-18 02:19:30|634.67|631.87|635.14|632.34|635.14|632.34|634.67|631.87|0
1647569980000|2022-03-18 02:19:40|635.38|632.58|635.27|632.47|635.38|632.58|635.14|632.34|0
1647569990000|2022-03-18 02:19:50|635.14|632.34|634.19|631.39|635.14|632.34|634.19|631.39|0
1647570000000|2022-03-18 02:20:00|634.07|631.27|634.19|631.39|634.19|631.39|633.95|631.15|0
1647570010000|2022-03-18 02:20:10|634.31|631.51|634.31|631.51|634.31|631.51|634.31|631.51|0
1647570020000|2022-03-18 02:20:20|634.19|631.39|634.43|631.63|634.43|631.63|634.19|631.39|0
1647570030000|2022-03-18 02:20:30|634.55|631.75|635.14|632.34|635.14|632.34|634.55|631.75|0
1647570040000|2022-03-18 02:20:40|635.03|632.23|635.03|632.23|635.14|632.34|635.03|632.23|0
1647570050000|2022-03-18 02:20:50|635.34|632.54|635.22|632.42|635.34|632.54|635.1|632.3|0
1647570060000|2022-03-18 02:21:00|635.34|632.54|635.1|632.3|635.58|632.78|635.1|632.3|0
1647570070000|2022-03-18 02:21:10|634.86|632.06|634.82|632.02|634.86|632.06|634.38|631.58|0
1647570080000|2022-03-18 02:21:20|634.58|631.78|634.58|631.78|634.58|631.78|634.58|631.78|0
1647570090000|2022-03-18 02:21:30|634.82|632.02|634.58|631.78|634.82|632.02|634.58|631.78|0
1647570100000|2022-03-18 02:21:40|634.82|632.02|634.71|631.91|634.82|632.02|634.71|631.91|0
1647570110000|2022-03-18 02:21:50|634.58|631.78|634.58|631.78|634.82|632.02|634.58|631.78|0
1647570120000|2022-03-18 02:22:00|634.34|631.54|634.95|632.15|634.95|632.15|634.34|631.54|0
1647570130000|2022-03-18 02:22:10|635.06|632.26|635.06|632.26|635.06|632.26|635.06|632.26|0
1647570140000|2022-03-18 02:22:20|634.82|632.02|634.82|632.02|634.82|632.02|634.82|632.02|0
1647570150000|2022-03-18 02:22:30|635.06|632.26|634.82|632.02|635.06|632.26|634.82|632.02|0
1647570160000|2022-03-18 02:22:40|634.95|632.15|634.82|632.02|635.06|632.26|634.82|632.02|0
1647570170000|2022-03-18 02:22:50|635.06|632.26|634.95|632.15|635.06|632.26|634.95|632.15|0
1647570180000|2022-03-18 02:23:00|635.06|632.26|634.95|632.15|635.06|632.26|634.95|632.15|0
1647570190000|2022-03-18 02:23:10|635.18|632.38|635.42|632.62|635.42|632.62|635.18|632.38|0
1647570200000|2022-03-18 02:23:20|635.54|632.74|635.3|632.5|635.54|632.74|635.3|632.5|0
1647570210000|2022-03-18 02:23:30|635.18|632.38|635.18|632.38|635.18|632.38|635.18|632.38|0
1647570220000|2022-03-18 02:23:40|635.3|632.5|635.06|632.26|635.3|632.5|635.06|632.26|0
1647570240000|2022-03-18 02:24:00|635.3|632.5|635.3|632.5|635.3|632.5|635.3|632.5|0
1647570250000|2022-03-18 02:24:10|635.06|632.26|635.54|632.74|635.54|632.74|635.06|632.26|0
1647570260000|2022-03-18 02:24:20|636.02|633.22|636.49|633.69|636.49|633.69|636.02|633.22|0
1647570270000|2022-03-18 02:24:30|636.02|633.22|635.78|632.98|636.02|633.22|635.78|632.98|0
1647570290000|2022-03-18 02:24:50|635.9|633.1|636.14|633.34|636.14|633.34|635.9|633.1|0
1647570300000|2022-03-18 02:25:00|636.02|633.22|635.78|632.98|636.02|633.22|635.78|632.98|0
1647570310000|2022-03-18 02:25:10|635.54|632.74|635.06|632.26|635.54|632.74|635.06|632.26|0
1647570320000|2022-03-18 02:25:20|634.94|632.14|634.34|631.54|634.94|632.14|634.34|631.54|0
1647570330000|2022-03-18 02:25:30|634.1|631.3|634.34|631.54|634.34|631.54|633.86|631.06|0
1647570340000|2022-03-18 02:25:40|634.47|631.67|634.47|631.67|634.58|631.78|634.47|631.67|0
1647570350000|2022-03-18 02:25:50|634.58|631.78|634.58|631.78|634.58|631.78|634.47|631.67|0
1647570360000|2022-03-18 02:26:00|634.47|631.67|634.58|631.78|634.58|631.78|634.47|631.67|0
1647570370000|2022-03-18 02:26:10|634.82|632.02|634.82|632.02|634.82|632.02|634.82|632.02|0
1647570380000|2022-03-18 02:26:20|635.18|632.38|635.06|632.26|635.3|632.5|634.94|632.14|0
1647570390000|2022-03-18 02:26:30|635.42|632.62|635.06|632.26|635.42|632.62|635.06|632.26|0
1647570400000|2022-03-18 02:26:40|635.18|632.38|635.06|632.26|635.18|632.38|635.06|632.26|0
1647570410000|2022-03-18 02:26:50|635.18|632.38|635.06|632.26|635.18|632.38|635.06|632.26|0
1647570420000|2022-03-18 02:27:00|634.82|632.02|634.82|632.02|634.94|632.14|634.82|632.02|0
1647570430000|2022-03-18 02:27:10|635.06|632.26|634.94|632.14|635.06|632.26|634.94|632.14|0
1647570440000|2022-03-18 02:27:20|635.06|632.26|635.06|632.26|635.06|632.26|635.06|632.26|0
1647570450000|2022-03-18 02:27:30|635.18|632.38|635.42|632.62|635.42|632.62|635.18|632.38|0
1647570460000|2022-03-18 02:27:40|635.3|632.5|635.06|632.26|635.3|632.5|635.06|632.26|0
1647570470000|2022-03-18 02:27:50|635.18|632.38|635.3|632.5|635.3|632.5|635.06|632.26|0
1647570480000|2022-03-18 02:28:00|635.06|632.26|635.06|632.26|635.06|632.26|635.06|632.26|0
1647570490000|2022-03-18 02:28:10|635.3|632.5|635.54|632.74|635.54|632.74|635.3|632.5|0
1647570500000|2022-03-18 02:28:20|635.3|632.5|635.3|632.5|635.3|632.5|635.3|632.5|0
1647570510000|2022-03-18 02:28:30|635.54|632.74|635.66|632.86|635.66|632.86|635.54|632.74|0
1647570520000|2022-03-18 02:28:40|635.3|632.5|635.06|632.26|635.3|632.5|635.06|632.26|0
1647570530000|2022-03-18 02:28:50|634.82|632.02|635.06|632.26|635.06|632.26|634.82|632.02|0
1647570540000|2022-03-18 02:29:00|635.18|632.38|634.82|632.02|635.18|632.38|634.82|632.02|0
1647570550000|2022-03-18 02:29:10|634.94|632.14|635.06|632.26|635.06|632.26|634.82|632.02|0
1647570560000|2022-03-18 02:29:20|635.18|632.38|635.06|632.26|635.18|632.38|635.06|632.26|0
1647570570000|2022-03-18 02:29:30|635.3|632.5|635.3|632.5|635.3|632.5|635.3|632.5|0
1647570580000|2022-03-18 02:29:40|635.18|632.38|635.18|632.38|635.18|632.38|635.18|632.38|0
1647570590000|2022-03-18 02:29:50|635.06|632.26|634.82|632.02|635.06|632.26|634.82|632.02|0
1647570600000|2022-03-18 02:30:00|634.71|631.91|634.94|632.14|634.94|632.14|634.71|631.91|0
1647570610000|2022-03-18 02:30:10|635.06|632.26|634.94|632.14|635.06|632.26|634.82|632.02|0
1647570620000|2022-03-18 02:30:20|634.82|632.02|635.06|632.26|635.06|632.26|634.82|632.02|0
1647570650000|2022-03-18 02:30:50|635.42|632.62|635.06|632.26|635.42|632.62|635.06|632.26|0
1647570660000|2022-03-18 02:31:00|635.18|632.38|635.06|632.26|635.18|632.38|635.06|632.26|0
1647570670000|2022-03-18 02:31:10|634.82|632.02|634.82|632.02|634.82|632.02|634.71|631.91|0
1647570680000|2022-03-18 02:31:20|634.94|632.14|634.58|631.78|634.94|632.14|634.58|631.78|0
1647570690000|2022-03-18 02:31:30|634.82|632.02|634.71|631.91|634.82|632.02|634.71|631.91|0
1647570700000|2022-03-18 02:31:40|634.58|631.78|634.58|631.78|634.71|631.91|634.58|631.78|0
1647570710000|2022-03-18 02:31:50|634.71|631.91|634.82|632.02|634.82|632.02|634.71|631.91|0
1647570720000|2022-03-18 02:32:00|635.06|632.26|634.7|631.9|635.06|632.26|634.7|631.9|0
1647570730000|2022-03-18 02:32:10|634.82|632.02|634.82|632.02|634.82|632.02|634.82|632.02|0
1647570740000|2022-03-18 02:32:20|634.7|631.9|634.7|631.9|634.7|631.9|634.7|631.9|0
1647570750000|2022-03-18 02:32:30|634.82|632.02|634.58|631.78|634.82|632.02|634.58|631.78|0
1647570760000|2022-03-18 02:32:40|634.82|632.02|634.82|632.02|634.94|632.14|634.82|632.02|0
1647570770000|2022-03-18 02:32:50|634.34|631.54|634.34|631.54|634.34|631.54|634.34|631.54|0
1647570780000|2022-03-18 02:33:00|634.47|631.67|634.47|631.67|634.58|631.78|634.34|631.54|0
1647570790000|2022-03-18 02:33:10|634.7|631.9|634.58|631.78|634.7|631.9|634.58|631.78|0
1647570800000|2022-03-18 02:33:20|634.82|632.02|634.7|631.9|634.82|632.02|634.58|631.78|0
1647570810000|2022-03-18 02:33:30|634.58|631.78|634.82|632.02|634.82|632.02|634.58|631.78|0
1647570820000|2022-03-18 02:33:40|634.58|631.78|634.47|631.67|634.58|631.78|634.47|631.67|0
1647570830000|2022-03-18 02:33:50|634.58|631.78|634.58|631.78|634.58|631.78|634.47|631.67|0
1647570840000|2022-03-18 02:34:00|634.47|631.67|634.58|631.78|634.58|631.78|634.47|631.67|0
1647570850000|2022-03-18 02:34:10|634.7|631.9|634.47|631.67|634.7|631.9|634.47|631.67|0
1647570860000|2022-03-18 02:34:20|634.34|631.54|634.47|631.67|634.58|631.78|634.34|631.54|0
1647570870000|2022-03-18 02:34:30|634.58|631.78|634.34|631.54|634.58|631.78|634.34|631.54|0
1647570890000|2022-03-18 02:34:50|634.1|631.3|634.34|631.54|634.34|631.54|634.1|631.3|0
1647570900000|2022-03-18 02:35:00|634.23|631.43|634.34|631.54|634.34|631.54|634.1|631.3|0
1647570910000|2022-03-18 02:35:10|634.47|631.67|634.34|631.54|634.47|631.67|634.23|631.43|0
1647570920000|2022-03-18 02:35:20|634.23|631.43|634.34|631.54|634.34|631.54|634.23|631.43|0
1647570930000|2022-03-18 02:35:30|634.58|631.78|634.58|631.78|634.7|631.9|634.58|631.78|0
1647570940000|2022-03-18 02:35:40|634.34|631.54|634.34|631.54|634.34|631.54|634.34|631.54|0
1647570950000|2022-03-18 02:35:50|634.1|631.3|634.47|631.67|634.47|631.67|633.99|631.19|0
1647570960000|2022-03-18 02:36:00|634.34|631.54|634.47|631.67|634.47|631.67|634.34|631.54|0
1647570970000|2022-03-18 02:36:10|634.34|631.54|634.34|631.54|634.34|631.54|634.34|631.54|0
1647570980000|2022-03-18 02:36:20|634.82|632.02|634.82|632.02|634.82|632.02|634.82|632.02|0
1647570990000|2022-03-18 02:36:30|634.7|631.9|634.94|632.14|634.94|632.14|634.7|631.9|0
1647571000000|2022-03-18 02:36:40|635.06|632.26|635.3|632.5|635.3|632.5|635.06|632.26|0
1647571010000|2022-03-18 02:36:50|635.42|632.62|635.3|632.5|635.42|632.62|635.3|632.5|0
1647571020000|2022-03-18 02:37:00|635.06|632.26|635.3|632.5|635.3|632.5|635.06|632.26|0
1647571030000|2022-03-18 02:37:10|635.06|632.26|635.18|632.38|635.18|632.38|635.06|632.26|0
1647571040000|2022-03-18 02:37:20|635.3|632.5|635.3|632.5|635.42|632.62|635.3|632.5|0
1647571050000|2022-03-18 02:37:30|635.18|632.38|635.18|632.38|635.3|632.5|635.18|632.38|0
1647571060000|2022-03-18 02:37:40|635.06|632.26|635.3|632.5|635.3|632.5|635.06|632.26|0
1647571090000|2022-03-18 02:38:10|635.54|632.74|635.3|632.5|635.54|632.74|635.18|632.38|0
1647571110000|2022-03-18 02:38:30|635.42|632.62|635.66|632.86|635.66|632.86|635.3|632.5|0
1647571120000|2022-03-18 02:38:40|635.78|632.98|635.9|633.1|635.9|633.1|635.78|632.98|0
1647571130000|2022-03-18 02:38:50|636.01|633.21|635.78|632.98|636.01|633.21|635.78|632.98|0
1647571140000|2022-03-18 02:39:00|635.9|633.1|635.78|632.98|635.9|633.1|635.78|632.98|0
1647571150000|2022-03-18 02:39:10|635.54|632.74|635.9|633.1|635.9|633.1|635.54|632.74|0
1647571160000|2022-03-18 02:39:20|636.01|633.21|636.01|633.21|636.01|633.21|636.01|633.21|0
1647571170000|2022-03-18 02:39:30|636.14|633.34|636.01|633.21|636.14|633.34|636.01|633.21|0
1647571180000|2022-03-18 02:39:40|635.78|632.98|635.78|632.98|635.78|632.98|635.78|632.98|0
1647571190000|2022-03-18 02:39:50|635.9|633.1|635.9|633.1|635.9|633.1|635.9|633.1|0
1647571200000|2022-03-18 02:40:00|636.01|633.21|635.78|632.98|636.01|633.21|635.78|632.98|0
1647571210000|2022-03-18 02:40:10|635.9|633.1|635.9|633.1|635.9|633.1|635.78|632.98|0
1647571220000|2022-03-18 02:40:20|635.66|632.86|635.78|632.98|635.78|632.98|635.66|632.86|0
1647571230000|2022-03-18 02:40:30|635.9|633.1|635.78|632.98|635.9|633.1|635.78|632.98|0
1647571250000|2022-03-18 02:40:50|635.9|633.1|635.78|632.98|635.9|633.1|635.78|632.98|0
1647571260000|2022-03-18 02:41:00|635.66|632.86|635.54|632.74|635.66|632.86|635.54|632.74|0
1647571270000|2022-03-18 02:41:10|635.66|632.86|635.54|632.74|635.66|632.86|635.54|632.74|0
1647571280000|2022-03-18 02:41:20|635.42|632.62|635.54|632.74|635.54|632.74|635.42|632.62|0
1647571290000|2022-03-18 02:41:30|635.3|632.5|635.3|632.5|635.3|632.5|635.3|632.5|0
1647571310000|2022-03-18 02:41:50|635.42|632.62|635.42|632.62|635.42|632.62|635.42|632.62|0
1647571320000|2022-03-18 02:42:00|635.3|632.5|635.3|632.5|635.54|632.74|635.3|632.5|0
1647571340000|2022-03-18 02:42:20|635.06|632.26|634.82|632.02|635.06|632.26|634.82|632.02|0
1647571350000|2022-03-18 02:42:30|634.58|631.78|634.58|631.78|634.58|631.78|634.58|631.78|0
1647571360000|2022-03-18 02:42:40|634.82|632.02|634.82|632.02|634.82|632.02|634.58|631.78|0
1647571370000|2022-03-18 02:42:50|634.7|631.9|634.94|632.14|634.94|632.14|634.7|631.9|0
1647571380000|2022-03-18 02:43:00|634.82|632.02|634.58|631.78|634.82|632.02|634.58|631.78|0
1647571400000|2022-03-18 02:43:20|634.7|631.9|634.58|631.78|634.7|631.9|634.58|631.78|0
1647571410000|2022-03-18 02:43:30|634.7|631.9|634.82|632.02|634.82|632.02|634.7|631.9|0
1647571420000|2022-03-18 02:43:40|634.94|632.14|634.94|632.14|634.94|632.14|634.82|632.02|0
1647571430000|2022-03-18 02:43:50|634.82|632.02|634.94|632.14|634.94|632.14|634.7|631.9|0
1647571440000|2022-03-18 02:44:00|635.06|632.26|634.82|632.02|635.06|632.26|634.82|632.02|0
1647571450000|2022-03-18 02:44:10|635.06|632.26|635.3|632.5|635.3|632.5|634.94|632.14|0
1647571460000|2022-03-18 02:44:20|635.54|632.74|635.3|632.5|635.54|632.74|635.3|632.5|0
1647571470000|2022-03-18 02:44:30|635.42|632.62|635.3|632.5|635.42|632.62|635.3|632.5|0
1647571480000|2022-03-18 02:44:40|635.42|632.62|635.42|632.62|635.42|632.62|635.42|632.62|0
1647571490000|2022-03-18 02:44:50|635.3|632.5|635.42|632.62|635.54|632.74|635.3|632.5|0
1647571500000|2022-03-18 02:45:00|635.3|632.5|635.3|632.5|635.54|632.74|635.3|632.5|0
1647571510000|2022-03-18 02:45:10|635.06|632.26|635.06|632.26|635.06|632.26|634.94|632.14|0
1647571520000|2022-03-18 02:45:20|634.94|632.14|634.82|632.02|634.94|632.14|634.82|632.02|0
1647571530000|2022-03-18 02:45:30|634.94|632.14|635.06|632.26|635.06|632.26|634.94|632.14|0
1647571540000|2022-03-18 02:45:40|635.3|632.5|635.3|632.5|635.54|632.74|635.3|632.5|0
1647571550000|2022-03-18 02:45:50|635.42|632.62|635.42|632.62|635.42|632.62|635.42|632.62|0
1647571560000|2022-03-18 02:46:00|635.54|632.74|635.54|632.74|635.54|632.74|635.54|632.74|0
1647571580000|2022-03-18 02:46:20|635.06|632.26|635.06|632.26|635.06|632.26|635.06|632.26|0
1647571590000|2022-03-18 02:46:30|634.82|632.02|634.82|632.02|634.82|632.02|634.82|632.02|0
1647571610000|2022-03-18 02:46:50|634.34|631.54|634.34|631.54|634.34|631.54|634.34|631.54|0
1647571620000|2022-03-18 02:47:00|634.46|631.66|634.46|631.66|634.46|631.66|634.46|631.66|0
1647571630000|2022-03-18 02:47:10|634.58|631.78|634.1|631.3|634.58|631.78|634.1|631.3|0
1647571640000|2022-03-18 02:47:20|634.34|631.54|634.34|631.54|634.34|631.54|634.34|631.54|0
1647571650000|2022-03-18 02:47:30|634.58|631.78|634.58|631.78|634.58|631.78|634.58|631.78|0
1647571660000|2022-03-18 02:47:40|634.82|632.02|635.06|632.26|635.06|632.26|634.82|632.02|0
1647571670000|2022-03-18 02:47:50|635.42|632.62|635.06|632.26|635.42|632.62|635.06|632.26|0
1647571680000|2022-03-18 02:48:00|634.82|632.02|634.82|632.02|634.82|632.02|634.82|632.02|0
1647571690000|2022-03-18 02:48:10|634.58|631.78|634.82|632.02|634.82|632.02|634.58|631.78|0
1647571700000|2022-03-18 02:48:20|634.94|632.14|635.06|632.26|635.06|632.26|634.94|632.14|0
1647571710000|2022-03-18 02:48:30|634.94|632.14|634.94|632.14|634.94|632.14|634.94|632.14|0
1647571720000|2022-03-18 02:48:40|634.82|632.02|634.82|632.02|634.82|632.02|634.82|632.02|0
1647571730000|2022-03-18 02:48:50|634.94|632.14|635.06|632.26|635.06|632.26|634.94|632.14|0
1647571740000|2022-03-18 02:49:00|635.18|632.38|635.3|632.5|635.42|632.62|635.18|632.38|0
1647571750000|2022-03-18 02:49:10|635.42|632.62|635.3|632.5|635.42|632.62|635.3|632.5|0
1647571760000|2022-03-18 02:49:20|635.42|632.62|635.54|632.74|635.66|632.86|635.42|632.62|0
1647571770000|2022-03-18 02:49:30|635.3|632.5|635.54|632.74|635.54|632.74|635.3|632.5|0
1647571780000|2022-03-18 02:49:40|635.18|632.38|635.54|632.74|635.54|632.74|635.18|632.38|0
1647571790000|2022-03-18 02:49:50|635.77|632.97|635.54|632.74|635.77|632.97|635.54|632.74|0
1647571800000|2022-03-18 02:50:00|635.66|632.86|635.66|632.86|635.66|632.86|635.54|632.74|0
1647571810000|2022-03-18 02:50:10|635.54|632.74|635.66|632.86|635.66|632.86|635.54|632.74|0
1647571820000|2022-03-18 02:50:20|635.54|632.74|635.06|632.26|635.54|632.74|635.06|632.26|0
1647571830000|2022-03-18 02:50:30|635.3|632.5|635.06|632.26|635.3|632.5|635.06|632.26|0
1647571850000|2022-03-18 02:50:50|635.18|632.38|635.18|632.38|635.18|632.38|635.18|632.38|0
1647571860000|2022-03-18 02:51:00|635.06|632.26|635.06|632.26|635.06|632.26|635.06|632.26|0
1647571870000|2022-03-18 02:51:10|635.18|632.38|635.3|632.5|635.3|632.5|635.18|632.38|0
1647571880000|2022-03-18 02:51:20|635.42|632.62|635.3|632.5|635.42|632.62|635.18|632.38|0
1647571890000|2022-03-18 02:51:30|635.42|632.62|635.3|632.5|635.42|632.62|635.3|632.5|0
1647571900000|2022-03-18 02:51:40|635.42|632.62|635.42|632.62|635.42|632.62|635.42|632.62|0
1647571910000|2022-03-18 02:51:50|635.3|632.5|635.42|632.62|635.42|632.62|635.06|632.26|0
1647571920000|2022-03-18 02:52:00|635.3|632.5|635.3|632.5|635.3|632.5|635.06|632.26|0
1647571950000|2022-03-18 02:52:30|635.42|632.62|635.3|632.5|635.42|632.62|635.3|632.5|0
1647571970000|2022-03-18 02:52:50|635.18|632.38|635.53|632.73|635.53|632.73|635.18|632.38|0
1647571990000|2022-03-18 02:53:10|635.77|632.97|635.66|632.86|635.77|632.97|635.66|632.86|0
1647572000000|2022-03-18 02:53:20|635.77|632.97|635.9|633.1|635.9|633.1|635.77|632.97|0
1647572010000|2022-03-18 02:53:30|635.77|632.97|636.01|633.21|636.01|633.21|635.77|632.97|0
1647572030000|2022-03-18 02:53:50|636.14|633.34|636.25|633.45|636.25|633.45|636.14|633.34|0
1647572040000|2022-03-18 02:54:00|636.14|633.34|636.01|633.21|636.14|633.34|636.01|633.21|0
1647572060000|2022-03-18 02:54:20|636.25|633.45|636.01|633.21|636.25|633.45|636.01|633.21|0
1647572070000|2022-03-18 02:54:30|636.14|633.34|636.14|633.34|636.14|633.34|636.01|633.21|0
1647572080000|2022-03-18 02:54:40|636.01|633.21|636.01|633.21|636.01|633.21|636.01|633.21|0
1647572100000|2022-03-18 02:55:00|636.14|633.34|636.01|633.21|636.14|633.34|636.01|633.21|0
1647572120000|2022-03-18 02:55:20|636.14|633.34|636.01|633.21|636.25|633.45|636.01|633.21|0
1647572130000|2022-03-18 02:55:30|635.9|633.1|636.14|633.34|636.14|633.34|635.9|633.1|0
1647572140000|2022-03-18 02:55:40|636.01|633.21|635.77|632.97|636.01|633.21|635.77|632.97|0
1647572160000|2022-03-18 02:56:00|635.53|632.73|635.53|632.73|635.53|632.73|635.53|632.73|0
1647572170000|2022-03-18 02:56:10|636.01|633.21|636.14|633.34|636.14|633.34|636.01|633.21|0
1647572180000|2022-03-18 02:56:20|636.01|633.21|636.01|633.21|636.01|633.21|636.01|633.21|0
1647572190000|2022-03-18 02:56:30|635.9|633.1|635.9|633.1|635.9|633.1|635.77|632.97|0
1647572200000|2022-03-18 02:56:40|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1647572210000|2022-03-18 02:56:50|635.9|633.1|635.9|633.1|635.9|633.1|635.9|633.1|0
1647572220000|2022-03-18 02:57:00|636.14|633.34|636.01|633.21|636.14|633.34|636.01|633.21|0
1647572230000|2022-03-18 02:57:10|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1647572260000|2022-03-18 02:57:40|635.53|632.73|635.53|632.73|635.53|632.73|635.53|632.73|0
1647572270000|2022-03-18 02:57:50|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1647572280000|2022-03-18 02:58:00|635.53|632.73|635.77|632.97|635.77|632.97|635.53|632.73|0
1647572290000|2022-03-18 02:58:10|635.66|632.86|635.66|632.86|635.66|632.86|635.66|632.86|0
1647572300000|2022-03-18 02:58:20|635.77|632.97|635.29|632.49|635.77|632.97|635.29|632.49|0
1647572320000|2022-03-18 02:58:40|635.42|632.62|635.42|632.62|635.42|632.62|635.42|632.62|0
1647572330000|2022-03-18 02:58:50|635.29|632.49|635.29|632.49|635.29|632.49|635.29|632.49|0
1647572340000|2022-03-18 02:59:00|635.53|632.73|635.53|632.73|635.53|632.73|635.53|632.73|0
1647572350000|2022-03-18 02:59:10|635.29|632.49|635.29|632.49|635.29|632.49|635.29|632.49|0
1647572370000|2022-03-18 02:59:30|635.06|632.26|635.06|632.26|635.06|632.26|635.06|632.26|0
1647572390000|2022-03-18 02:59:50|634.82|632.02|634.82|632.02|634.82|632.02|634.82|632.02|0
1647572400000|2022-03-18 03:00:00|634.7|631.9|634.82|632.02|634.82|632.02|634.7|631.9|0
1647572420000|2022-03-18 03:00:20|634.94|632.14|634.82|632.02|634.94|632.14|634.7|631.9|0
1647572450000|2022-03-18 03:00:50|634.7|631.9|634.58|631.78|634.7|631.9|634.58|631.78|0
1647572460000|2022-03-18 03:01:00|634.34|631.54|634.34|631.54|634.34|631.54|634.1|631.3|0
1647572470000|2022-03-18 03:01:10|634.22|631.42|634.34|631.54|634.34|631.54|634.22|631.42|0
1647572490000|2022-03-18 03:01:30|634.46|631.66|634.46|631.66|634.46|631.66|634.46|631.66|0
1647572500000|2022-03-18 03:01:40|634.34|631.54|634.34|631.54|634.34|631.54|634.34|631.54|0
1647572510000|2022-03-18 03:01:50|634.1|631.3|634.1|631.3|634.1|631.3|634.1|631.3|0
1647572520000|2022-03-18 03:02:00|634.34|631.54|634.34|631.54|634.34|631.54|634.34|631.54|0
1647572540000|2022-03-18 03:02:20|634.82|632.02|634.82|632.02|634.82|632.02|634.82|632.02|0
1647572550000|2022-03-18 03:02:30|635.29|632.49|635.06|632.26|635.29|632.49|635.06|632.26|0
1647572560000|2022-03-18 03:02:40|635.18|632.38|635.06|632.26|635.18|632.38|635.06|632.26|0
1647572570000|2022-03-18 03:02:50|635.29|632.49|635.29|632.49|635.42|632.62|635.29|632.49|0
1647572580000|2022-03-18 03:03:00|634.34|631.54|634.34|631.54|634.34|631.54|634.34|631.54|0
1647572590000|2022-03-18 03:03:10|634.1|631.3|634.22|631.42|634.22|631.42|634.1|631.3|0
1647572600000|2022-03-18 03:03:20|634.1|631.3|634.34|631.54|634.34|631.54|634.1|631.3|0
1647572630000|2022-03-18 03:03:50|634.1|631.3|634.1|631.3|634.1|631.3|634.1|631.3|0
1647572640000|2022-03-18 03:04:00|634.7|631.9|635.06|632.26|635.06|632.26|634.58|631.78|0
1647572650000|2022-03-18 03:04:10|635.29|632.49|635.29|632.49|635.29|632.49|635.29|632.49|0
1647572660000|2022-03-18 03:04:20|635.06|632.26|634.82|632.02|635.06|632.26|634.82|632.02|0
1647572670000|2022-03-18 03:04:30|635.06|632.26|635.06|632.26|635.06|632.26|635.06|632.26|0
1647572680000|2022-03-18 03:04:40|635.18|632.38|635.06|632.26|635.18|632.38|635.06|632.26|0
1647572690000|2022-03-18 03:04:50|635.18|632.38|635.29|632.49|635.29|632.49|635.06|632.26|0
1647572700000|2022-03-18 03:05:00|635.18|632.38|635.29|632.49|635.29|632.49|635.18|632.38|0
1647572710000|2022-03-18 03:05:10|635.77|632.97|635.53|632.73|635.77|632.97|635.53|632.73|0
1647572730000|2022-03-18 03:05:30|635.66|632.86|635.77|632.97|635.77|632.97|635.66|632.86|0
1647572740000|2022-03-18 03:05:40|635.53|632.73|635.53|632.73|635.77|632.97|635.53|632.73|0
1647572750000|2022-03-18 03:05:50|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1647572760000|2022-03-18 03:06:00|636.01|633.21|636.01|633.21|636.01|633.21|635.9|633.1|0
1647572770000|2022-03-18 03:06:10|635.77|632.97|635.9|633.1|635.9|633.1|635.77|632.97|0
1647572780000|2022-03-18 03:06:20|635.77|632.97|635.77|632.97|636.01|633.21|635.77|632.97|0
1647572790000|2022-03-18 03:06:30|635.9|633.1|636.01|633.21|636.01|633.21|635.9|633.1|0
1647572810000|2022-03-18 03:06:50|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1647572820000|2022-03-18 03:07:00|635.53|632.73|635.42|632.62|635.53|632.73|635.29|632.49|0
1647572830000|2022-03-18 03:07:10|635.29|632.49|635.42|632.62|635.53|632.73|635.29|632.49|0
1647572840000|2022-03-18 03:07:20|635.29|632.49|635.53|632.73|635.53|632.73|635.29|632.49|0
1647572850000|2022-03-18 03:07:30|635.66|632.86|635.77|632.97|635.77|632.97|635.66|632.86|0
1647572860000|2022-03-18 03:07:40|635.53|632.73|635.53|632.73|635.53|632.73|635.53|632.73|0
1647572870000|2022-03-18 03:07:50|635.42|632.62|635.53|632.73|635.53|632.73|635.42|632.62|0
1647572880000|2022-03-18 03:08:00|635.29|632.49|635.53|632.73|635.53|632.73|635.29|632.49|0
1647572890000|2022-03-18 03:08:10|635.29|632.49|635.29|632.49|635.29|632.49|635.29|632.49|0
1647572910000|2022-03-18 03:08:30|635.05|632.25|635.53|632.73|635.53|632.73|635.05|632.25|0
1647572920000|2022-03-18 03:08:40|635.66|632.86|635.53|632.73|635.66|632.86|635.53|632.73|0
1647572930000|2022-03-18 03:08:50|635.29|632.49|635.66|632.86|635.66|632.86|635.29|632.49|0
1647572940000|2022-03-18 03:09:00|635.9|633.1|635.53|632.73|635.9|633.1|635.53|632.73|0
1647572950000|2022-03-18 03:09:10|635.77|632.97|635.66|632.86|635.77|632.97|635.66|632.86|0
1647572960000|2022-03-18 03:09:20|635.77|632.97|635.66|632.86|635.77|632.97|635.66|632.86|0
1647572970000|2022-03-18 03:09:30|635.53|632.73|635.77|632.97|635.77|632.97|635.53|632.73|0
1647572980000|2022-03-18 03:09:40|635.66|632.86|635.53|632.73|635.66|632.86|635.53|632.73|0
1647573000000|2022-03-18 03:10:00|635.77|632.97|635.77|632.97|635.77|632.97|635.53|632.73|0
1647573010000|2022-03-18 03:10:10|636.01|633.21|636.01|633.21|636.01|633.21|635.77|632.97|0
1647573030000|2022-03-18 03:10:30|635.77|632.97|636.01|633.21|636.01|633.21|635.77|632.97|0
1647573040000|2022-03-18 03:10:40|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1647573050000|2022-03-18 03:10:50|635.9|633.1|636.01|633.21|636.01|633.21|635.9|633.1|0
1647573060000|2022-03-18 03:11:00|635.9|633.1|635.77|632.97|635.9|633.1|635.77|632.97|0
1647573070000|2022-03-18 03:11:10|635.9|633.1|636.01|633.21|636.01|633.21|635.9|633.1|0
1647573080000|2022-03-18 03:11:20|636.25|633.45|636.25|633.45|636.25|633.45|636.25|633.45|0
1647573090000|2022-03-18 03:11:30|636.49|633.69|636.25|633.45|636.49|633.69|636.25|633.45|0
1647573100000|2022-03-18 03:11:40|636.97|634.17|637.21|634.41|637.21|634.41|636.97|634.17|0
1647573110000|2022-03-18 03:11:50|638.05|635.25|637.69|634.89|638.05|635.25|637.45|634.65|0
1647573120000|2022-03-18 03:12:00|637.57|634.77|637.69|634.89|637.69|634.89|637.45|634.65|0
1647573130000|2022-03-18 03:12:10|637.21|634.41|636.97|634.17|637.21|634.41|636.97|634.17|0
1647573140000|2022-03-18 03:12:20|636.85|634.05|636.73|633.93|636.85|634.05|636.49|633.69|0
1647573150000|2022-03-18 03:12:30|636.37|633.57|636.37|633.57|636.37|633.57|636.37|633.57|0
1647573160000|2022-03-18 03:12:40|636.25|633.45|636.49|633.69|636.49|633.69|636.25|633.45|0
1647573170000|2022-03-18 03:12:50|636.25|633.45|636.25|633.45|636.25|633.45|636.01|633.21|0
1647573180000|2022-03-18 03:13:00|636.01|633.21|636.37|633.57|636.37|633.57|636.01|633.21|0
1647573190000|2022-03-18 03:13:10|636.25|633.45|636.37|633.57|636.37|633.57|636.25|633.45|0
1647573200000|2022-03-18 03:13:20|636.49|633.69|636.49|633.69|636.49|633.69|636.49|633.69|0
1647573210000|2022-03-18 03:13:30|636.73|633.93|636.97|634.17|636.97|634.17|636.73|633.93|0
1647573220000|2022-03-18 03:13:40|636.73|633.93|636.01|633.21|636.73|633.93|636.01|633.21|0
1647573230000|2022-03-18 03:13:50|636.25|633.45|636.25|633.45|636.25|633.45|636.25|633.45|0
1647573240000|2022-03-18 03:14:00|636.49|633.69|636.49|633.69|636.49|633.69|636.49|633.69|0
1647573250000|2022-03-18 03:14:10|636.37|633.57|636.25|633.45|636.49|633.69|636.25|633.45|0
1647573260000|2022-03-18 03:14:20|636.49|633.69|636.49|633.69|636.61|633.81|636.49|633.69|0
1647573270000|2022-03-18 03:14:30|636.61|633.81|636.73|633.93|636.73|633.93|636.61|633.81|0
1647573280000|2022-03-18 03:14:40|636.25|633.45|636.01|633.21|636.25|633.45|636.01|633.21|0
1647573290000|2022-03-18 03:14:50|636.14|633.34|635.77|632.97|636.14|633.34|635.77|632.97|0
1647573310000|2022-03-18 03:15:10|636.13|633.33|636.25|633.45|636.25|633.45|636.13|633.33|0
1647573320000|2022-03-18 03:15:20|636.97|634.17|636.97|634.17|636.97|634.17|636.97|634.17|0
1647573330000|2022-03-18 03:15:30|636.61|633.81|636.61|633.81|636.61|633.81|636.61|633.81|0
1647573340000|2022-03-18 03:15:40|636.49|633.69|636.61|633.81|636.61|633.81|636.49|633.69|0
1647573350000|2022-03-18 03:15:50|636.49|633.69|636.49|633.69|636.49|633.69|636.49|633.69|0
1647573360000|2022-03-18 03:16:00|636.61|633.81|636.01|633.21|636.61|633.81|636.01|633.21|0
1647573380000|2022-03-18 03:16:20|636.25|633.45|636.49|633.69|636.49|633.69|636.25|633.45|0
1647573390000|2022-03-18 03:16:30|636.61|633.81|636.49|633.69|636.61|633.81|636.49|633.69|0
1647573400000|2022-03-18 03:16:40|636.73|633.93|636.49|633.69|636.73|633.93|636.25|633.45|0
1647573410000|2022-03-18 03:16:50|635.53|632.73|635.42|632.62|635.66|632.86|635.42|632.62|0
1647573420000|2022-03-18 03:17:00|635.05|632.25|635.77|632.97|635.77|632.97|635.05|632.25|0
1647573430000|2022-03-18 03:17:10|636.01|633.21|636.25|633.45|636.25|633.45|636.01|633.21|0
1647573440000|2022-03-18 03:17:20|635.9|633.1|636.01|633.21|636.25|633.45|635.9|633.1|0
1647573450000|2022-03-18 03:17:30|635.77|632.97|636.13|633.33|636.13|633.33|635.77|632.97|0
1647573460000|2022-03-18 03:17:40|635.77|632.97|636.01|633.21|636.01|633.21|635.77|632.97|0
1647573470000|2022-03-18 03:17:50|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1647573480000|2022-03-18 03:18:00|636.01|633.21|636.01|633.21|636.01|633.21|636.01|633.21|0
1647573490000|2022-03-18 03:18:10|635.66|632.86|635.77|632.97|635.77|632.97|635.66|632.86|0
1647573500000|2022-03-18 03:18:20|635.9|633.1|636.01|633.21|636.01|633.21|635.77|632.97|0
1647573510000|2022-03-18 03:18:30|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1647573520000|2022-03-18 03:18:40|635.9|633.1|636.01|633.21|636.01|633.21|635.9|633.1|0
1647573530000|2022-03-18 03:18:50|635.77|632.97|635.77|632.97|635.77|632.97|635.66|632.86|0
1647573540000|2022-03-18 03:19:00|636.01|633.21|636.49|633.69|636.49|633.69|636.01|633.21|0
1647573550000|2022-03-18 03:19:10|636.61|633.81|636.73|633.93|636.73|633.93|636.61|633.81|0
1647573560000|2022-03-18 03:19:20|636.49|633.69|636.49|633.69|636.73|633.93|636.49|633.69|0
1647573570000|2022-03-18 03:19:30|636.25|633.45|636.25|633.45|636.25|633.45|636.25|633.45|0
1647573580000|2022-03-18 03:19:40|636.49|633.69|636.49|633.69|636.49|633.69|636.49|633.69|0
1647573590000|2022-03-18 03:19:50|636.61|633.81|637.45|634.65|637.45|634.65|636.61|633.81|0
1647573600000|2022-03-18 03:20:00|637.57|634.77|637.45|634.65|637.57|634.77|637.33|634.53|0
1647573610000|2022-03-18 03:20:10|637.33|634.53|637.45|634.65|637.45|634.65|637.33|634.53|0
1647573620000|2022-03-18 03:20:20|637.33|634.53|637.21|634.41|637.33|634.53|637.21|634.41|0
1647573630000|2022-03-18 03:20:30|637.09|634.29|637.68|634.88|637.68|634.88|637.09|634.29|0
1647573640000|2022-03-18 03:20:40|637.92|635.12|637.92|635.12|637.92|635.12|637.92|635.12|0
1647573650000|2022-03-18 03:20:50|638.05|635.25|638.64|635.84|638.88|636.08|638.05|635.25|0
1647573660000|2022-03-18 03:21:00|638.4|635.6|637.92|635.12|638.4|635.6|637.92|635.12|0
1647573670000|2022-03-18 03:21:10|636.97|634.17|637.21|634.41|637.21|634.41|636.97|634.17|0
1647573680000|2022-03-18 03:21:20|637.33|634.53|637.45|634.65|637.45|634.65|637.33|634.53|0
1647573690000|2022-03-18 03:21:30|637.21|634.41|637.21|634.41|637.21|634.41|637.21|634.41|0
1647573700000|2022-03-18 03:21:40|637.33|634.53|637.21|634.41|637.33|634.53|637.21|634.41|0
1647573720000|2022-03-18 03:22:00|637.09|634.29|636.73|633.93|637.09|634.29|636.73|633.93|0
1647573730000|2022-03-18 03:22:10|636.49|633.69|636.49|633.69|636.49|633.69|636.49|633.69|0
1647573740000|2022-03-18 03:22:20|636.25|633.45|636.01|633.21|636.25|633.45|636.01|633.21|0
1647573750000|2022-03-18 03:22:30|636.13|633.33|636.01|633.21|636.25|633.45|636.01|633.21|0
1647573760000|2022-03-18 03:22:40|636.13|633.33|636.13|633.33|636.13|633.33|636.13|633.33|0
1647573770000|2022-03-18 03:22:50|636.25|633.45|636.25|633.45|636.37|633.57|636.25|633.45|0
1647573780000|2022-03-18 03:23:00|636.37|633.57|636.25|633.45|636.37|633.57|636.25|633.45|0
1647573790000|2022-03-18 03:23:10|636.49|633.69|636.73|633.93|636.73|633.93|636.49|633.69|0
1647573800000|2022-03-18 03:23:20|636.49|633.69|636.73|633.93|636.73|633.93|636.49|633.69|0
1647573820000|2022-03-18 03:23:40|636.49|633.69|636.49|633.69|636.49|633.69|636.49|633.69|0
1647573830000|2022-03-18 03:23:50|636.61|633.81|636.73|633.93|636.73|633.93|636.61|633.81|0
1647573840000|2022-03-18 03:24:00|636.85|634.05|637.45|634.65|637.45|634.65|636.73|633.93|0
1647573850000|2022-03-18 03:24:10|637.68|634.88|637.68|634.88|637.68|634.88|637.68|634.88|0
1647573860000|2022-03-18 03:24:20|637.92|635.12|637.92|635.12|637.92|635.12|637.92|635.12|0
1647573880000|2022-03-18 03:24:40|637.68|634.88|637.68|634.88|637.68|634.88|637.68|634.88|0
1647573890000|2022-03-18 03:24:50|637.57|634.77|637.68|634.88|637.68|634.88|637.57|634.77|0
1647573900000|2022-03-18 03:25:00|637.92|635.12|637.92|635.12|637.92|635.12|637.92|635.12|0
1647573920000|2022-03-18 03:25:20|638.16|635.36|637.92|635.12|638.16|635.36|637.92|635.12|0
1647573930000|2022-03-18 03:25:30|637.81|635.01|637.57|634.77|637.81|635.01|637.57|634.77|0
1647573940000|2022-03-18 03:25:40|637.44|634.64|637.44|634.64|637.68|634.88|637.33|634.53|0
1647573950000|2022-03-18 03:25:50|637.57|634.77|637.44|634.64|637.57|634.77|637.44|634.64|0
1647573960000|2022-03-18 03:26:00|637.33|634.53|637.44|634.64|637.44|634.64|637.33|634.53|0
1647573980000|2022-03-18 03:26:20|637.33|634.53|637.44|634.64|637.44|634.64|637.33|634.53|0
1647573990000|2022-03-18 03:26:30|637.33|634.53|637.33|634.53|637.33|634.53|637.33|634.53|0
1647574000000|2022-03-18 03:26:40|637.21|634.41|637.21|634.41|637.21|634.41|637.21|634.41|0
1647574010000|2022-03-18 03:26:50|637.33|634.53|637.21|634.41|637.33|634.53|637.21|634.41|0
1647574020000|2022-03-18 03:27:00|637.44|634.64|637.57|634.77|637.57|634.77|637.44|634.64|0
1647574030000|2022-03-18 03:27:10|637.68|634.88|637.57|634.77|637.68|634.88|637.57|634.77|0
1647574040000|2022-03-18 03:27:20|637.68|634.88|637.92|635.12|637.92|635.12|637.57|634.77|0
1647574070000|2022-03-18 03:27:50|637.57|634.77|637.68|634.88|637.68|634.88|637.57|634.77|0
1647574080000|2022-03-18 03:28:00|637.81|635.01|637.44|634.64|637.81|635.01|637.44|634.64|0
1647574090000|2022-03-18 03:28:10|637.21|634.41|637.44|634.64|637.44|634.64|637.21|634.41|0
1647574100000|2022-03-18 03:28:20|637.33|634.53|637.21|634.41|637.33|634.53|637.21|634.41|0
1647574120000|2022-03-18 03:28:40|637.33|634.53|637.44|634.64|637.44|634.64|637.33|634.53|0
1647574140000|2022-03-18 03:29:00|637.33|634.53|637.21|634.41|637.33|634.53|637.21|634.41|0
1647574150000|2022-03-18 03:29:10|637.33|634.53|637.44|634.64|637.44|634.64|637.33|634.53|0
1647574160000|2022-03-18 03:29:20|637.33|634.53|637.44|634.64|637.44|634.64|637.33|634.53|0
1647574170000|2022-03-18 03:29:30|637.21|634.41|637.21|634.41|637.21|634.41|637.21|634.41|0
1647574190000|2022-03-18 03:29:50|637.33|634.53|637.68|634.88|637.68|634.88|637.33|634.53|0
1647574200000|2022-03-18 03:30:00|637.44|634.64|637.21|634.41|637.44|634.64|637.21|634.41|0
1647574210000|2022-03-18 03:30:10|637.33|634.53|637.21|634.41|637.33|634.53|637.21|634.41|0
1647574220000|2022-03-18 03:30:20|637.33|634.53|637.57|634.77|637.57|634.77|637.33|634.53|0
1647574230000|2022-03-18 03:30:30|637.92|635.12|637.68|634.88|637.92|635.12|637.68|634.88|0
1647574260000|2022-03-18 03:31:00|637.44|634.64|637.44|634.64|637.68|634.88|637.44|634.64|0
1647574270000|2022-03-18 03:31:10|637.57|634.77|637.57|634.77|637.57|634.77|637.57|634.77|0
1647574280000|2022-03-18 03:31:20|637.68|634.88|637.44|634.64|637.68|634.88|637.44|634.64|0
1647574290000|2022-03-18 03:31:30|637.68|634.88|637.57|634.77|637.68|634.88|637.57|634.77|0
1647574300000|2022-03-18 03:31:40|637.68|634.88|637.68|634.88|637.68|634.88|637.68|634.88|0
1647574310000|2022-03-18 03:31:50|637.81|635.01|637.92|635.12|637.92|635.12|637.81|635.01|0
1647574320000|2022-03-18 03:32:00|637.81|635.01|637.81|635.01|637.81|635.01|637.81|635.01|0
1647574330000|2022-03-18 03:32:10|637.68|634.88|637.81|635.01|637.81|635.01|637.68|634.88|0
1647574340000|2022-03-18 03:32:20|637.92|635.12|637.2|634.4|637.92|635.12|637.2|634.4|0
1647574350000|2022-03-18 03:32:30|637.44|634.64|637.2|634.4|637.44|634.64|637.2|634.4|0
1647574360000|2022-03-18 03:32:40|636.97|634.17|636.49|633.69|636.97|634.17|636.49|633.69|0
1647574380000|2022-03-18 03:33:00|636.61|633.81|636.61|633.81|636.73|633.93|636.49|633.69|0
1647574390000|2022-03-18 03:33:10|636.49|633.69|636.49|633.69|636.61|633.81|636.49|633.69|0
1647574400000|2022-03-18 03:33:20|636.61|633.81|636.25|633.45|636.61|633.81|636.25|633.45|0
1647574410000|2022-03-18 03:33:30|636.13|633.33|636.13|633.33|636.25|633.45|636.13|633.33|0
1647574420000|2022-03-18 03:33:40|636.25|633.45|636.25|633.45|636.25|633.45|636.13|633.33|0
1647574440000|2022-03-18 03:34:00|636.37|633.57|636.37|633.57|636.49|633.69|636.37|633.57|0
1647574450000|2022-03-18 03:34:10|636.49|633.69|636.49|633.69|636.61|633.81|636.49|633.69|0
1647574460000|2022-03-18 03:34:20|636.61|633.81|636.73|633.93|636.73|633.93|636.49|633.69|0
1647574470000|2022-03-18 03:34:30|636.49|633.69|636.49|633.69|636.49|633.69|636.49|633.69|0
1647574480000|2022-03-18 03:34:40|636.61|633.81|636.61|633.81|636.61|633.81|636.61|633.81|0
1647574490000|2022-03-18 03:34:50|636.73|633.93|636.73|633.93|636.85|634.05|636.73|633.93|0
1647574500000|2022-03-18 03:35:00|636.85|634.05|636.49|633.69|636.85|634.05|636.49|633.69|0
1647574510000|2022-03-18 03:35:10|636.73|633.93|636.49|633.69|636.73|633.93|636.49|633.69|0
1647574520000|2022-03-18 03:35:20|636.37|633.57|636.25|633.45|636.37|633.57|636.25|633.45|0
1647574530000|2022-03-18 03:35:30|636.37|633.57|636.37|633.57|636.37|633.57|636.37|633.57|0
1647574540000|2022-03-18 03:35:40|636.49|633.69|636.01|633.21|636.49|633.69|636.01|633.21|0
1647574550000|2022-03-18 03:35:50|636.13|633.33|636.37|633.57|636.37|633.57|636.13|633.33|0
1647574560000|2022-03-18 03:36:00|636.13|633.33|636.49|633.69|636.49|633.69|636.13|633.33|0
1647574570000|2022-03-18 03:36:10|636.61|633.81|636.49|633.69|636.61|633.81|636.49|633.69|0
1647574590000|2022-03-18 03:36:30|636.73|633.93|636.49|633.69|636.73|633.93|636.49|633.69|0
1647574600000|2022-03-18 03:36:40|636.61|633.81|636.73|633.93|636.85|634.05|636.61|633.81|0
1647574620000|2022-03-18 03:37:00|636.97|634.17|636.97|634.17|636.97|634.17|636.97|634.17|0
1647574630000|2022-03-18 03:37:10|637.09|634.29|637.2|634.4|637.2|634.4|637.09|634.29|0
1647574640000|2022-03-18 03:37:20|637.44|634.64|637.44|634.64|637.44|634.64|637.44|634.64|0
1647574650000|2022-03-18 03:37:30|637.2|634.4|637.44|634.64|637.57|634.77|637.2|634.4|0
1647574660000|2022-03-18 03:37:40|637.57|634.77|637.44|634.64|637.57|634.77|637.44|634.64|0
1647574670000|2022-03-18 03:37:50|637.57|634.77|637.44|634.64|637.57|634.77|637.44|634.64|0
1647574680000|2022-03-18 03:38:00|637.2|634.4|637.33|634.53|637.33|634.53|637.09|634.29|0
1647574690000|2022-03-18 03:38:10|637.2|634.4|637.44|634.64|637.44|634.64|637.2|634.4|0
1647574700000|2022-03-18 03:38:20|637.57|634.77|637.68|634.88|637.68|634.88|637.44|634.64|0
1647574710000|2022-03-18 03:38:30|637.33|634.53|637.44|634.64|637.57|634.77|637.33|634.53|0
1647574720000|2022-03-18 03:38:40|637.57|634.77|637.57|634.77|637.57|634.77|637.57|634.77|0
1647574730000|2022-03-18 03:38:50|637.44|634.64|637.44|634.64|637.44|634.64|637.44|634.64|0
1647574740000|2022-03-18 03:39:00|637.68|634.88|637.33|634.53|637.68|634.88|637.2|634.4|0
1647574750000|2022-03-18 03:39:10|637.2|634.4|636.96|634.16|637.2|634.4|636.96|634.16|0
1647574760000|2022-03-18 03:39:20|637.09|634.29|636.96|634.16|637.09|634.29|636.96|634.16|0
1647574770000|2022-03-18 03:39:30|637.2|634.4|637.44|634.64|637.44|634.64|637.2|634.4|0
1647574780000|2022-03-18 03:39:40|637.33|634.53|637.44|634.64|637.44|634.64|637.2|634.4|0
1647574790000|2022-03-18 03:39:50|637.57|634.77|637.68|634.88|637.68|634.88|637.57|634.77|0
1647574810000|2022-03-18 03:40:10|637.81|635.01|637.33|634.53|637.81|635.01|637.33|634.53|0
1647574820000|2022-03-18 03:40:20|637.2|634.4|637.2|634.4|637.2|634.4|637.2|634.4|0
1647574830000|2022-03-18 03:40:30|637.44|634.64|637.57|634.77|637.57|634.77|637.44|634.64|0
1647574840000|2022-03-18 03:40:40|637.44|634.64|636.96|634.16|637.44|634.64|636.96|634.16|0
1647574850000|2022-03-18 03:40:50|637.09|634.29|637.09|634.29|637.09|634.29|637.09|634.29|0
1647574860000|2022-03-18 03:41:00|636.96|634.16|637.2|634.4|637.44|634.64|636.96|634.16|0
1647574870000|2022-03-18 03:41:10|637.09|634.29|636.96|634.16|637.09|634.29|636.96|634.16|0
1647574900000|2022-03-18 03:41:40|636.73|633.93|636.73|633.93|636.73|633.93|636.73|633.93|0
1647574910000|2022-03-18 03:41:50|636.49|633.69|636.49|633.69|636.61|633.81|636.49|633.69|0
1647574920000|2022-03-18 03:42:00|636.73|633.93|636.96|634.16|636.96|634.16|636.73|633.93|0
1647574940000|2022-03-18 03:42:20|636.85|634.05|636.73|633.93|636.85|634.05|636.73|633.93|0
1647574950000|2022-03-18 03:42:30|636.49|633.69|636.96|634.16|636.96|634.16|636.49|633.69|0
1647574970000|2022-03-18 03:42:50|636.73|633.93|636.85|634.05|636.85|634.05|636.73|633.93|0
1647574980000|2022-03-18 03:43:00|636.96|634.16|636.96|634.16|636.96|634.16|636.96|634.16|0
1647575000000|2022-03-18 03:43:20|636.73|633.93|636.73|633.93|636.73|633.93|636.73|633.93|0
1647575010000|2022-03-18 03:43:30|636.49|633.69|636.49|633.69|636.49|633.69|636.49|633.69|0
1647575040000|2022-03-18 03:44:00|636.72|633.92|636.72|633.92|636.85|634.05|636.72|633.92|0
1647575050000|2022-03-18 03:44:10|636.49|633.69|636.49|633.69|636.49|633.69|636.49|633.69|0
1647575070000|2022-03-18 03:44:30|636.61|633.81|636.61|633.81|636.61|633.81|636.61|633.81|0
1647575080000|2022-03-18 03:44:40|636.72|633.92|636.72|633.92|636.72|633.92|636.72|633.92|0
1647575090000|2022-03-18 03:44:50|636.49|633.69|636.72|633.92|636.72|633.92|636.49|633.69|0
1647575120000|2022-03-18 03:45:20|636.85|634.05|636.72|633.92|636.85|634.05|636.72|633.92|0
1647575150000|2022-03-18 03:45:50|636.49|633.69|636.72|633.92|636.72|633.92|636.49|633.69|0
1647575160000|2022-03-18 03:46:00|636.85|634.05|636.85|634.05|636.85|634.05|636.72|633.92|0
1647575170000|2022-03-18 03:46:10|636.72|633.92|636.72|633.92|636.85|634.05|636.72|633.92|0
1647575180000|2022-03-18 03:46:20|636.49|633.69|636.37|633.57|636.49|633.69|636.37|633.57|0
1647575190000|2022-03-18 03:46:30|636.25|633.45|636.25|633.45|636.25|633.45|636.13|633.33|0
1647575210000|2022-03-18 03:46:50|636.13|633.33|636.13|633.33|636.13|633.33|636.13|633.33|0
1647575220000|2022-03-18 03:47:00|635.89|633.09|636.01|633.21|636.13|633.33|635.89|633.09|0
1647575230000|2022-03-18 03:47:10|636.13|633.33|636.01|633.21|636.25|633.45|635.89|633.09|0
1647575240000|2022-03-18 03:47:20|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1647575250000|2022-03-18 03:47:30|636.01|633.21|636.01|633.21|636.01|633.21|636.01|633.21|0
1647575260000|2022-03-18 03:47:40|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1647575280000|2022-03-18 03:48:00|635.53|632.73|635.53|632.73|635.53|632.73|635.41|632.61|0
1647575290000|2022-03-18 03:48:10|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1647575310000|2022-03-18 03:48:30|636.01|633.21|636.01|633.21|636.01|633.21|636.01|633.21|0
1647575330000|2022-03-18 03:48:50|635.77|632.97|635.89|633.09|635.89|633.09|635.77|632.97|0
1647575340000|2022-03-18 03:49:00|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1647575350000|2022-03-18 03:49:10|635.29|632.49|635.29|632.49|635.29|632.49|635.29|632.49|0
1647575360000|2022-03-18 03:49:20|635.77|632.97|636.01|633.21|636.13|633.33|635.77|632.97|0
1647575400000|2022-03-18 03:50:00|635.53|632.73|635.53|632.73|635.53|632.73|635.53|632.73|0
1647575410000|2022-03-18 03:50:10|635.77|632.97|635.89|633.09|635.89|633.09|635.77|632.97|0
1647575420000|2022-03-18 03:50:20|635.77|632.97|636.01|633.21|636.01|633.21|635.77|632.97|0
1647575430000|2022-03-18 03:50:30|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1647575440000|2022-03-18 03:50:40|636.01|633.21|636.25|633.45|636.25|633.45|635.89|633.09|0
1647575450000|2022-03-18 03:50:50|636.13|633.33|636.13|633.33|636.13|633.33|636.13|633.33|0
1647575460000|2022-03-18 03:51:00|636.25|633.45|636.37|633.57|636.37|633.57|636.25|633.45|0
1647575470000|2022-03-18 03:51:10|636.25|633.45|636.48|633.68|636.48|633.68|636.25|633.45|0
1647575520000|2022-03-18 03:52:00|636.96|634.16|636.72|633.92|636.96|634.16|636.72|633.92|0
1647575540000|2022-03-18 03:52:20|636.48|633.68|636.48|633.68|636.48|633.68|636.48|633.68|0
1647575560000|2022-03-18 03:52:40|636.61|633.81|636.48|633.68|636.61|633.81|636.48|633.68|0
1647575570000|2022-03-18 03:52:50|636.72|633.92|636.72|633.92|636.72|633.92|636.72|633.92|0
1647575580000|2022-03-18 03:53:00|636.48|633.68|636.48|633.68|636.48|633.68|636.48|633.68|0
1647575600000|2022-03-18 03:53:20|636.61|633.81|636.72|633.92|636.72|633.92|636.61|633.81|0
1647575620000|2022-03-18 03:53:40|636.61|633.81|636.72|633.92|636.72|633.92|636.61|633.81|0
1647575630000|2022-03-18 03:53:50|636.85|634.05|636.72|633.92|636.85|634.05|636.72|633.92|0
1647575640000|2022-03-18 03:54:00|636.48|633.68|636.48|633.68|636.48|633.68|636.48|633.68|0
1647575660000|2022-03-18 03:54:20|636.25|633.45|636.48|633.68|636.48|633.68|636.25|633.45|0
1647575680000|2022-03-18 03:54:40|636.61|633.81|636.61|633.81|636.61|633.81|636.61|633.81|0
1647575700000|2022-03-18 03:55:00|636.72|633.92|636.48|633.68|636.72|633.92|636.48|633.68|0
1647575710000|2022-03-18 03:55:10|636.61|633.81|636.48|633.68|636.61|633.81|636.48|633.68|0
1647575720000|2022-03-18 03:55:20|636.37|633.57|636.48|633.68|636.48|633.68|636.37|633.57|0
1647575740000|2022-03-18 03:55:40|636.61|633.81|636.48|633.68|636.61|633.81|636.48|633.68|0
1647575750000|2022-03-18 03:55:50|636.37|633.57|636.72|633.92|636.72|633.92|636.37|633.57|0
1647575760000|2022-03-18 03:56:00|636.61|633.81|636.72|633.92|636.72|633.92|636.61|633.81|0
1647575780000|2022-03-18 03:56:20|636.96|634.16|636.96|634.16|636.96|634.16|636.96|634.16|0
1647575790000|2022-03-18 03:56:30|636.72|633.92|636.72|633.92|636.72|633.92|636.72|633.92|0
1647575800000|2022-03-18 03:56:40|636.48|633.68|636.48|633.68|636.48|633.68|636.48|633.68|0
1647575810000|2022-03-18 03:56:50|636.72|633.92|636.72|633.92|636.72|633.92|636.61|633.81|0
1647575820000|2022-03-18 03:57:00|636.01|633.21|636.24|633.44|636.24|633.44|636.01|633.21|0
1647575830000|2022-03-18 03:57:10|636.48|633.68|636.48|633.68|636.48|633.68|636.48|633.68|0
1647575850000|2022-03-18 03:57:30|636.24|633.44|636.01|633.21|636.48|633.68|636.01|633.21|0
1647575870000|2022-03-18 03:57:50|636.13|633.33|636.13|633.33|636.24|633.44|636.13|633.33|0
1647575880000|2022-03-18 03:58:00|635.89|633.09|636.01|633.21|636.13|633.33|635.89|633.09|0
1647575890000|2022-03-18 03:58:10|636.13|633.33|636.01|633.21|636.24|633.44|636.01|633.21|0
1647575900000|2022-03-18 03:58:20|635.77|632.97|635.77|632.97|635.77|632.97|635.77|632.97|0
1647575910000|2022-03-18 03:58:30|635.53|632.73|635.77|632.97|635.77|632.97|635.53|632.73|0
1647575920000|2022-03-18 03:58:40|635.53|632.73|635.53|632.73|635.65|632.85|635.53|632.73|0
1647575930000|2022-03-18 03:58:50|635.65|632.85|635.65|632.85|635.77|632.97|635.53|632.73|0
1647575940000|2022-03-18 03:59:00|635.77|632.97|635.65|632.85|635.77|632.97|635.65|632.85|0
1647575950000|2022-03-18 03:59:10|635.53|632.73|634.46|631.66|635.53|632.73|634.33|631.53|0
1647575960000|2022-03-18 03:59:20|634.09|631.29|634.33|631.53|634.33|631.53|633.98|631.18|0
1647575970000|2022-03-18 03:59:30|634.57|631.77|634.46|631.66|634.57|631.77|634.46|631.66|0
1647575980000|2022-03-18 03:59:40|634.57|631.77|634.46|631.66|634.57|631.77|634.33|631.53|0
1647575990000|2022-03-18 03:59:50|634.57|631.77|634.57|631.77|634.57|631.77|634.57|631.77|0
1647576000000|2022-03-18 04:00:00|634.69|631.89|634.81|632.01|634.93|632.13|634.69|631.89|0
1647576010000|2022-03-18 04:00:10|634.93|632.13|635.05|632.25|635.05|632.25|634.93|632.13|0
1647576030000|2022-03-18 04:00:30|635.17|632.37|634.81|632.01|635.17|632.37|634.81|632.01|0
1647576040000|2022-03-18 04:00:40|634.69|631.89|634.81|632.01|635.05|632.25|634.69|631.89|0
1647576060000|2022-03-18 04:01:00|634.57|631.77|634.46|631.66|634.57|631.77|634.46|631.66|0
1647576070000|2022-03-18 04:01:10|634.57|631.77|634.57|631.77|634.57|631.77|634.57|631.77|0
1647576080000|2022-03-18 04:01:20|634.81|632.01|634.81|632.01|634.81|632.01|634.81|632.01|0
1647576090000|2022-03-18 04:01:30|634.57|631.77|634.33|631.53|634.57|631.77|634.33|631.53|0
1647576100000|2022-03-18 04:01:40|634.09|631.29|634.09|631.29|634.09|631.29|634.09|631.29|0
1647576130000|2022-03-18 04:02:10|633.85|631.05|633.61|630.81|633.85|631.05|633.61|630.81|0
1647576150000|2022-03-18 04:02:30|633.74|630.94|633.85|631.05|633.85|631.05|633.74|630.94|0
1647576160000|2022-03-18 04:02:40|634.33|631.53|634.57|631.77|634.57|631.77|634.33|631.53|0
1647576170000|2022-03-18 04:02:50|634.69|631.89|634.57|631.77|634.69|631.89|634.57|631.77|0
1647576180000|2022-03-18 04:03:00|634.69|631.89|634.33|631.53|634.69|631.89|634.33|631.53|0
1647576190000|2022-03-18 04:03:10|635.05|632.25|634.69|631.89|635.17|632.37|634.69|631.89|0
1647576200000|2022-03-18 04:03:20|634.46|631.66|634.57|631.77|634.57|631.77|634.33|631.53|0
1647576210000|2022-03-18 04:03:30|634.33|631.53|634.33|631.53|634.33|631.53|634.33|631.53|0
1647576220000|2022-03-18 04:03:40|634.57|631.77|634.57|631.77|634.57|631.77|634.57|631.77|0
1647576260000|2022-03-18 04:04:20|634.81|632.01|634.69|631.89|634.81|632.01|634.69|631.89|0
1647576270000|2022-03-18 04:04:30|634.57|631.77|634.57|631.77|634.57|631.77|634.57|631.77|0
1647576290000|2022-03-18 04:04:50|634.45|631.65|634.57|631.77|634.57|631.77|634.45|631.65|0
1647576300000|2022-03-18 04:05:00|634.45|631.65|634.33|631.53|634.45|631.65|634.33|631.53|0
1647576310000|2022-03-18 04:05:10|634.09|631.29|633.37|630.57|634.09|631.29|633.37|630.57|0
1647576320000|2022-03-18 04:05:20|632.9|630.1|632.66|629.86|632.9|630.1|632.66|629.86|0
1647576330000|2022-03-18 04:05:30|632.9|630.1|633.14|630.34|633.14|630.34|632.9|630.1|0
1647576350000|2022-03-18 04:05:50|632.9|630.1|632.9|630.1|632.9|630.1|632.9|630.1|0
1647576360000|2022-03-18 04:06:00|633.02|630.22|632.9|630.1|633.14|630.34|632.9|630.1|0
1647576380000|2022-03-18 04:06:20|633.14|630.34|633.37|630.57|633.37|630.57|633.14|630.34|0
1647576390000|2022-03-18 04:06:30|633.5|630.7|633.61|630.81|633.61|630.81|633.5|630.7|0
1647576400000|2022-03-18 04:06:40|633.37|630.57|633.61|630.81|633.61|630.81|633.37|630.57|0
1647576420000|2022-03-18 04:07:00|633.74|630.94|633.61|630.81|633.74|630.94|633.61|630.81|0
1647576450000|2022-03-18 04:07:30|633.26|630.46|633.37|630.57|633.37|630.57|633.26|630.46|0
1647576460000|2022-03-18 04:07:40|633.5|630.7|633.5|630.7|633.5|630.7|633.5|630.7|0
1647576470000|2022-03-18 04:07:50|633.37|630.57|633.37|630.57|633.37|630.57|633.37|630.57|0
1647576480000|2022-03-18 04:08:00|633.5|630.7|633.37|630.57|633.5|630.7|633.37|630.57|0
1647576490000|2022-03-18 04:08:10|633.26|630.46|633.26|630.46|633.26|630.46|633.26|630.46|0
1647576500000|2022-03-18 04:08:20|633.13|630.33|633.13|630.33|633.13|630.33|633.13|630.33|0
1647576530000|2022-03-18 04:08:50|633.37|630.57|633.37|630.57|633.37|630.57|633.37|630.57|0
1647576540000|2022-03-18 04:09:00|633.5|630.7|633.5|630.7|633.5|630.7|633.5|630.7|0
1647576550000|2022-03-18 04:09:10|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1647576560000|2022-03-18 04:09:20|633.26|630.46|633.37|630.57|633.37|630.57|633.26|630.46|0
1647576570000|2022-03-18 04:09:30|633.26|630.46|633.61|630.81|633.85|631.05|633.26|630.46|0
1647576580000|2022-03-18 04:09:40|633.74|630.94|633.74|630.94|633.74|630.94|633.74|630.94|0
1647576590000|2022-03-18 04:09:50|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1647576610000|2022-03-18 04:10:10|633.13|630.33|633.37|630.57|633.37|630.57|633.13|630.33|0
1647576630000|2022-03-18 04:10:30|633.26|630.46|633.37|630.57|633.37|630.57|633.26|630.46|0
1647576640000|2022-03-18 04:10:40|633.26|630.46|633.37|630.57|633.37|630.57|633.26|630.46|0
1647576670000|2022-03-18 04:11:10|633.5|630.7|633.5|630.7|633.5|630.7|633.5|630.7|0
1647576680000|2022-03-18 04:11:20|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1647576690000|2022-03-18 04:11:30|633.5|630.7|633.5|630.7|633.5|630.7|633.5|630.7|0
1647576700000|2022-03-18 04:11:40|633.37|630.57|633.61|630.81|633.61|630.81|633.37|630.57|0
1647576710000|2022-03-18 04:11:50|633.37|630.57|633.5|630.7|633.5|630.7|633.37|630.57|0
1647576720000|2022-03-18 04:12:00|633.37|630.57|633.61|630.81|633.61|630.81|633.37|630.57|0
1647576750000|2022-03-18 04:12:30|633.85|631.05|633.98|631.18|633.98|631.18|633.85|631.05|0
1647576760000|2022-03-18 04:12:40|634.09|631.29|634.09|631.29|634.21|631.41|634.09|631.29|0
1647576770000|2022-03-18 04:12:50|634.21|631.41|634.09|631.29|634.33|631.53|634.09|631.29|0
1647576780000|2022-03-18 04:13:00|633.98|631.18|633.85|631.05|633.98|631.18|633.85|631.05|0
1647576790000|2022-03-18 04:13:10|633.61|630.81|633.74|630.94|633.74|630.94|633.61|630.81|0
1647576800000|2022-03-18 04:13:20|633.5|630.7|633.61|630.81|633.61|630.81|633.5|630.7|0
1647576820000|2022-03-18 04:13:40|633.74|630.94|633.74|630.94|633.85|631.05|633.74|630.94|0
1647576830000|2022-03-18 04:13:50|633.85|631.05|633.85|631.05|633.85|631.05|633.85|631.05|0
1647576840000|2022-03-18 04:14:00|633.98|631.18|633.85|631.05|633.98|631.18|633.85|631.05|0
1647576850000|2022-03-18 04:14:10|633.98|631.18|633.98|631.18|633.98|631.18|633.98|631.18|0
1647576860000|2022-03-18 04:14:20|633.85|631.05|633.85|631.05|633.85|631.05|633.85|631.05|0
1647576900000|2022-03-18 04:15:00|633.74|630.94|633.61|630.81|633.74|630.94|633.61|630.81|0
1647576910000|2022-03-18 04:15:10|633.37|630.57|633.37|630.57|633.37|630.57|633.26|630.46|0
1647576920000|2022-03-18 04:15:20|633.13|630.33|633.13|630.33|633.13|630.33|633.13|630.33|0
1647576930000|2022-03-18 04:15:30|633.02|630.22|633.13|630.33|633.13|630.33|633.02|630.22|0
1647576940000|2022-03-18 04:15:40|632.9|630.1|632.9|630.1|632.9|630.1|632.9|630.1|0
1647576960000|2022-03-18 04:16:00|633.02|630.22|632.9|630.1|633.02|630.22|632.9|630.1|0
1647576970000|2022-03-18 04:16:10|632.89|630.09|632.89|630.09|632.89|630.09|632.89|630.09|0
1647576980000|2022-03-18 04:16:20|633.13|630.33|633.13|630.33|633.13|630.33|633.13|630.33|0
1647576990000|2022-03-18 04:16:30|633.37|630.57|633.37|630.57|633.37|630.57|633.26|630.46|0
1647577000000|2022-03-18 04:16:40|633.5|630.7|633.5|630.7|633.5|630.7|633.5|630.7|0
1647577030000|2022-03-18 04:17:10|633.61|630.81|633.37|630.57|633.61|630.81|633.37|630.57|0
1647577070000|2022-03-18 04:17:50|633.13|630.33|633.13|630.33|633.13|630.33|633.13|630.33|0
1647577080000|2022-03-18 04:18:00|633.26|630.46|633.26|630.46|633.26|630.46|633.26|630.46|0
1647577100000|2022-03-18 04:18:20|633.37|630.57|633.37|630.57|633.5|630.7|633.37|630.57|0
1647577110000|2022-03-18 04:18:30|633.5|630.7|633.5|630.7|633.61|630.81|633.5|630.7|0
1647577130000|2022-03-18 04:18:50|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1647577140000|2022-03-18 04:19:00|633.85|631.05|633.85|631.05|633.85|631.05|633.85|631.05|0
1647577160000|2022-03-18 04:19:20|634.09|631.29|633.98|631.18|634.09|631.29|633.98|631.18|0
1647577170000|2022-03-18 04:19:30|634.09|631.29|634.09|631.29|634.09|631.29|634.09|631.29|0
1647577190000|2022-03-18 04:19:50|633.85|631.05|634.81|632.01|634.81|632.01|633.85|631.05|0
1647577200000|2022-03-18 04:20:00|635.05|632.25|635.05|632.25|635.05|632.25|635.05|632.25|0
1647577210000|2022-03-18 04:20:10|635.29|632.49|635.41|632.61|635.41|632.61|635.29|632.49|0
1647577220000|2022-03-18 04:20:20|635.52|632.72|635.76|632.96|635.76|632.96|635.52|632.72|0
1647577230000|2022-03-18 04:20:30|635.89|633.09|634.57|631.77|635.89|633.09|634.57|631.77|0
1647577240000|2022-03-18 04:20:40|634.45|631.65|634.09|631.29|634.81|632.01|634.09|631.29|0
1647577250000|2022-03-18 04:20:50|633.97|631.17|633.97|631.17|633.97|631.17|633.85|631.05|0
1647577260000|2022-03-18 04:21:00|633.85|631.05|633.37|630.57|633.85|631.05|633.37|630.57|0
1647577270000|2022-03-18 04:21:10|633.13|630.33|633.61|630.81|633.61|630.81|633.13|630.33|0
1647577280000|2022-03-18 04:21:20|633.37|630.57|633.5|630.7|633.5|630.7|633.37|630.57|0
1647577290000|2022-03-18 04:21:30|633.61|630.81|633.74|630.94|633.74|630.94|633.61|630.81|0
1647577300000|2022-03-18 04:21:40|633.61|630.81|633.5|630.7|633.61|630.81|633.37|630.57|0
1647577310000|2022-03-18 04:21:50|633.61|630.81|633.85|631.05|633.85|631.05|633.61|630.81|0
1647577360000|2022-03-18 04:22:40|633.97|631.17|633.97|631.17|633.97|631.17|633.97|631.17|0
1647577380000|2022-03-18 04:23:00|634.09|631.29|634.09|631.29|634.09|631.29|634.09|631.29|0
1647577390000|2022-03-18 04:23:10|633.97|631.17|634.09|631.29|634.09|631.29|633.97|631.17|0
1647577400000|2022-03-18 04:23:20|633.85|631.05|633.85|631.05|633.85|631.05|633.61|630.81|0
1647577420000|2022-03-18 04:23:40|633.61|630.81|633.61|630.81|633.61|630.81|633.5|630.7|0
1647577430000|2022-03-18 04:23:50|633.13|630.33|633.13|630.33|633.26|630.46|633.13|630.33|0
1647577440000|2022-03-18 04:24:00|633.02|630.22|633.02|630.22|633.02|630.22|633.02|630.22|0
1647577450000|2022-03-18 04:24:10|633.13|630.33|633.13|630.33|633.13|630.33|633.13|630.33|0
1647577480000|2022-03-18 04:24:40|633.37|630.57|633.37|630.57|633.37|630.57|633.37|630.57|0
1647577490000|2022-03-18 04:24:50|633.13|630.33|633.13|630.33|633.26|630.46|633.13|630.33|0
1647577510000|2022-03-18 04:25:10|633.26|630.46|633.37|630.57|633.37|630.57|633.26|630.46|0
1647577520000|2022-03-18 04:25:20|633.13|630.33|633.37|630.57|633.37|630.57|633.13|630.33|0
1647577560000|2022-03-18 04:26:00|633.5|630.7|633.5|630.7|633.5|630.7|633.37|630.57|0
1647577570000|2022-03-18 04:26:10|633.37|630.57|633.37|630.57|633.5|630.7|633.37|630.57|0
1647577580000|2022-03-18 04:26:20|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1647577590000|2022-03-18 04:26:30|633.85|631.05|633.85|631.05|633.85|631.05|633.85|631.05|0
1647577610000|2022-03-18 04:26:50|633.97|631.17|633.97|631.17|633.97|631.17|633.97|631.17|0
1647577620000|2022-03-18 04:27:00|633.85|631.05|633.61|630.81|633.85|631.05|633.61|630.81|0
1647577630000|2022-03-18 04:27:10|633.37|630.57|633.61|630.81|633.61|630.81|633.37|630.57|0
1647577640000|2022-03-18 04:27:20|633.97|631.17|634.09|631.29|634.09|631.29|633.97|631.17|0
1647577650000|2022-03-18 04:27:30|634.21|631.41|634.09|631.29|634.21|631.41|634.09|631.29|0
1647577660000|2022-03-18 04:27:40|634.33|631.53|634.21|631.41|634.45|631.65|634.21|631.41|0
1647577670000|2022-03-18 04:27:50|634.33|631.53|634.21|631.41|634.33|631.53|634.21|631.41|0
1647577680000|2022-03-18 04:28:00|634.33|631.53|634.33|631.53|634.57|631.77|634.33|631.53|0
1647577690000|2022-03-18 04:28:10|634.09|631.29|634.09|631.29|634.33|631.53|634.09|631.29|0
1647577700000|2022-03-18 04:28:20|634.33|631.53|634.57|631.77|634.57|631.77|634.33|631.53|0
1647577710000|2022-03-18 04:28:30|634.09|631.29|634.09|631.29|634.09|631.29|634.09|631.29|0
1647577730000|2022-03-18 04:28:50|633.26|630.46|633.37|630.57|633.37|630.57|633.26|630.46|0
1647577740000|2022-03-18 04:29:00|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1647577750000|2022-03-18 04:29:10|633.73|630.93|633.73|630.93|633.73|630.93|633.73|630.93|0
1647577760000|2022-03-18 04:29:20|633.85|631.05|634.09|631.29|634.09|631.29|633.85|631.05|0
1647577770000|2022-03-18 04:29:30|633.97|631.17|633.97|631.17|633.97|631.17|633.97|631.17|0
1647577780000|2022-03-18 04:29:40|634.09|631.29|634.09|631.29|634.09|631.29|634.09|631.29|0
1647577800000|2022-03-18 04:30:00|633.97|631.17|634.09|631.29|634.09|631.29|633.97|631.17|0
1647577840000|2022-03-18 04:30:40|633.97|631.17|633.97|631.17|633.97|631.17|633.97|631.17|0
1647577850000|2022-03-18 04:30:50|633.85|631.05|633.85|631.05|633.85|631.05|633.85|631.05|0
1647577860000|2022-03-18 04:31:00|633.61|630.81|633.37|630.57|633.61|630.81|633.37|630.57|0
1647577870000|2022-03-18 04:31:10|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1647577880000|2022-03-18 04:31:20|633.5|630.7|632.89|630.09|633.5|630.7|632.89|630.09|0
1647577890000|2022-03-18 04:31:30|632.65|629.85|632.42|629.62|632.65|629.85|632.18|629.38|0
1647577900000|2022-03-18 04:31:40|632.18|629.38|632.18|629.38|632.18|629.38|632.18|629.38|0
1647577910000|2022-03-18 04:31:50|632.42|629.62|632.42|629.62|632.42|629.62|632.42|629.62|0
1647577920000|2022-03-18 04:32:00|632.3|629.5|632.42|629.62|632.42|629.62|632.3|629.5|0
1647577930000|2022-03-18 04:32:10|632.65|629.85|632.65|629.85|632.65|629.85|632.65|629.85|0
1647577950000|2022-03-18 04:32:30|632.42|629.62|632.42|629.62|632.42|629.62|632.42|629.62|0
1647577960000|2022-03-18 04:32:40|632.65|629.85|632.65|629.85|632.65|629.85|632.54|629.74|0
1647578000000|2022-03-18 04:33:20|633.13|630.33|633.13|630.33|633.13|630.33|633.02|630.22|0
1647578010000|2022-03-18 04:33:30|633.37|630.57|633.61|630.81|633.61|630.81|633.37|630.57|0
1647578020000|2022-03-18 04:33:40|633.5|630.7|633.13|630.33|633.5|630.7|633.13|630.33|0
1647578040000|2022-03-18 04:34:00|632.89|630.09|632.89|630.09|632.89|630.09|632.89|630.09|0
1647578050000|2022-03-18 04:34:10|633.13|630.33|633.37|630.57|633.37|630.57|633.13|630.33|0
1647578090000|2022-03-18 04:34:50|633.5|630.7|633.5|630.7|633.5|630.7|633.5|630.7|0
1647578100000|2022-03-18 04:35:00|633.37|630.57|633.37|630.57|633.37|630.57|633.37|630.57|0
1647578110000|2022-03-18 04:35:10|633.5|630.7|633.61|630.81|633.61|630.81|633.5|630.7|0
1647578120000|2022-03-18 04:35:20|633.37|630.57|633.37|630.57|633.5|630.7|633.37|630.57|0
1647578130000|2022-03-18 04:35:30|633.5|630.7|633.5|630.7|633.5|630.7|633.5|630.7|0
1647578140000|2022-03-18 04:35:40|633.37|630.57|633.26|630.46|633.37|630.57|633.13|630.33|0
1647578150000|2022-03-18 04:35:50|633.13|630.33|633.26|630.46|633.26|630.46|633.13|630.33|0
1647578160000|2022-03-18 04:36:00|633.13|630.33|633.13|630.33|633.26|630.46|633.13|630.33|0
1647578170000|2022-03-18 04:36:10|632.89|630.09|633.02|630.22|633.02|630.22|632.89|630.09|0
1647578190000|2022-03-18 04:36:30|632.89|630.09|633.13|630.33|633.13|630.33|632.89|630.09|0
1647578200000|2022-03-18 04:36:40|633.02|630.22|633.13|630.33|633.13|630.33|632.89|630.09|0
1647578210000|2022-03-18 04:36:50|633.02|630.22|633.02|630.22|633.02|630.22|633.02|630.22|0
1647578230000|2022-03-18 04:37:10|632.89|630.09|633.02|630.22|633.02|630.22|632.89|630.09|0
1647578240000|2022-03-18 04:37:20|633.13|630.33|633.02|630.22|633.13|630.33|633.02|630.22|0
1647578250000|2022-03-18 04:37:30|633.13|630.33|633.13|630.33|633.13|630.33|633.13|630.33|0
1647578300000|2022-03-18 04:38:20|633.37|630.57|633.13|630.33|633.37|630.57|633.13|630.33|0
1647578330000|2022-03-18 04:38:50|633.02|630.22|632.89|630.09|633.02|630.22|632.89|630.09|0
1647578340000|2022-03-18 04:39:00|633.37|630.57|633.26|630.46|633.37|630.57|633.26|630.46|0
1647578350000|2022-03-18 04:39:10|633.13|630.33|633.26|630.46|633.37|630.57|633.13|630.33|0
1647578360000|2022-03-18 04:39:20|632.89|630.09|632.89|630.09|633.02|630.22|632.89|630.09|0
1647578370000|2022-03-18 04:39:30|632.65|629.85|632.65|629.85|632.65|629.85|632.65|629.85|0
1647578380000|2022-03-18 04:39:40|632.78|629.98|632.78|629.98|632.78|629.98|632.78|629.98|0
1647578390000|2022-03-18 04:39:50|632.89|630.09|632.89|630.09|632.89|630.09|632.78|629.98|0
1647578400000|2022-03-18 04:40:00|632.65|629.85|632.65|629.85|632.65|629.85|632.65|629.85|0
1647578440000|2022-03-18 04:40:40|632.78|629.98|632.89|630.09|632.89|630.09|632.78|629.98|0
1647578450000|2022-03-18 04:40:50|632.78|629.98|632.89|630.09|632.89|630.09|632.78|629.98|0
1647578470000|2022-03-18 04:41:10|632.65|629.85|632.65|629.85|632.65|629.85|632.65|629.85|0
1647578560000|2022-03-18 04:42:40|632.89|630.09|632.89|630.09|632.89|630.09|632.89|630.09|0
1647578570000|2022-03-18 04:42:50|633.02|630.22|633.13|630.33|633.13|630.33|633.02|630.22|0
1647578590000|2022-03-18 04:43:10|633.26|630.46|633.26|630.46|633.26|630.46|633.26|630.46|0
1647578600000|2022-03-18 04:43:20|633.13|630.33|633.13|630.33|633.13|630.33|633.13|630.33|0
1647578620000|2022-03-18 04:43:40|632.89|630.09|632.89|630.09|632.89|630.09|632.89|630.09|0
1647578630000|2022-03-18 04:43:50|632.78|629.98|632.89|630.09|632.89|630.09|632.78|629.98|0
1647578640000|2022-03-18 04:44:00|633.02|630.22|632.89|630.09|633.02|630.22|632.65|629.85|0
1647578650000|2022-03-18 04:44:10|633.13|630.33|633.13|630.33|633.13|630.33|633.13|630.33|0
1647578790000|2022-03-18 04:46:30|632.78|629.98|632.89|630.09|632.89|630.09|632.65|629.85|0
1647578800000|2022-03-18 04:46:40|633.02|630.22|633.02|630.22|633.13|630.33|633.02|630.22|0
1647578810000|2022-03-18 04:46:50|633.13|630.33|633.37|630.57|633.37|630.57|633.13|630.33|0
1647578880000|2022-03-18 04:48:00|633.13|630.33|633.13|630.33|633.13|630.33|633.13|630.33|0
1647578890000|2022-03-18 04:48:10|633.37|630.57|633.49|630.69|633.49|630.69|633.37|630.57|0
1647578900000|2022-03-18 04:48:20|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1647578940000|2022-03-18 04:49:00|633.85|631.05|634.09|631.29|634.09|631.29|633.85|631.05|0
1647578980000|2022-03-18 04:49:40|633.85|631.05|634.09|631.29|634.09|631.29|633.85|631.05|0
1647579000000|2022-03-18 04:50:00|633.85|631.05|633.85|631.05|633.85|631.05|633.85|631.05|0
1647579020000|2022-03-18 04:50:20|634.09|631.29|634.09|631.29|634.09|631.29|634.09|631.29|0
1647579070000|2022-03-18 04:51:10|633.85|631.05|633.85|631.05|633.85|631.05|633.85|631.05|0
1647579120000|2022-03-18 04:52:00|633.97|631.17|634.09|631.29|634.09|631.29|633.97|631.17|0
1647579190000|2022-03-18 04:53:10|633.85|631.05|633.85|631.05|633.85|631.05|633.85|631.05|0
1647579220000|2022-03-18 04:53:40|634.09|631.29|634.09|631.29|634.09|631.29|634.09|631.29|0
1647579280000|2022-03-18 04:54:40|633.97|631.17|634.09|631.29|634.09|631.29|633.97|631.17|0
1647579320000|2022-03-18 04:55:20|633.97|631.17|633.85|631.05|633.97|631.17|633.85|631.05|0
1647579330000|2022-03-18 04:55:30|634.09|631.29|634.09|631.29|634.09|631.29|633.85|631.05|0
1647579350000|2022-03-18 04:55:50|633.73|630.93|633.85|631.05|633.85|631.05|633.73|630.93|0
1647579360000|2022-03-18 04:56:00|633.73|630.93|633.61|630.81|633.73|630.93|633.61|630.81|0
1647579370000|2022-03-18 04:56:10|633.73|630.93|633.73|630.93|633.73|630.93|633.73|630.93|0
1647579380000|2022-03-18 04:56:20|633.61|630.81|633.73|630.93|633.73|630.93|633.61|630.81|0
1647579390000|2022-03-18 04:56:30|633.61|630.81|633.73|630.93|633.73|630.93|633.61|630.81|0
1647579400000|2022-03-18 04:56:40|633.85|631.05|633.85|631.05|633.85|631.05|633.85|631.05|0
1647579410000|2022-03-18 04:56:50|634.09|631.29|634.09|631.29|634.09|631.29|634.09|631.29|0
1647579500000|2022-03-18 04:58:20|633.85|631.05|633.85|631.05|633.85|631.05|633.85|631.05|0
1647579510000|2022-03-18 04:58:30|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1647579550000|2022-03-18 04:59:10|633.85|631.05|633.61|630.81|633.85|631.05|633.61|630.81|0
1647579560000|2022-03-18 04:59:20|633.85|631.05|633.85|631.05|633.85|631.05|633.85|631.05|0
1647579600000|2022-03-18 05:00:00|634.09|631.29|633.61|630.81|634.09|631.29|633.61|630.81|0
1647579620000|2022-03-18 05:00:20|633.85|631.05|633.85|631.05|633.85|631.05|633.85|631.05|0
1647579630000|2022-03-18 05:00:30|633.61|630.81|633.37|630.57|633.61|630.81|633.37|630.57|0
1647579650000|2022-03-18 05:00:50|632.89|630.09|632.89|630.09|632.89|630.09|632.89|630.09|0
1647579660000|2022-03-18 05:01:00|633.13|630.33|633.37|630.57|633.37|630.57|633.13|630.33|0
1647579670000|2022-03-18 05:01:10|633.61|630.81|633.73|630.93|633.73|630.93|633.61|630.81|0
1647579680000|2022-03-18 05:01:20|633.61|630.81|633.37|630.57|633.61|630.81|633.37|630.57|0
1647579690000|2022-03-18 05:01:30|633.13|630.33|633.37|630.57|633.37|630.57|633.13|630.33|0
1647579700000|2022-03-18 05:01:40|633.25|630.45|633.13|630.33|633.25|630.45|633.13|630.33|0
1647579710000|2022-03-18 05:01:50|633.25|630.45|633.37|630.57|633.37|630.57|633.25|630.45|0
1647579720000|2022-03-18 05:02:00|633.25|630.45|634.08|631.28|634.08|631.28|633.25|630.45|0
1647579730000|2022-03-18 05:02:10|633.97|631.17|633.97|631.17|633.97|631.17|633.97|631.17|0
1647579740000|2022-03-18 05:02:20|633.85|631.05|634.08|631.28|634.08|631.28|633.85|631.05|0
1647579750000|2022-03-18 05:02:30|633.97|631.17|634.08|631.28|634.08|631.28|633.97|631.17|0
1647579780000|2022-03-18 05:03:00|633.85|631.05|633.97|631.17|633.97|631.17|633.61|630.81|0
1647579790000|2022-03-18 05:03:10|634.08|631.28|634.08|631.28|634.08|631.28|634.08|631.28|0
1647579800000|2022-03-18 05:03:20|633.85|631.05|633.85|631.05|633.85|631.05|633.85|631.05|0
1647579810000|2022-03-18 05:03:30|633.97|631.17|633.85|631.05|633.97|631.17|633.85|631.05|0
1647579820000|2022-03-18 05:03:40|633.97|631.17|634.08|631.28|634.08|631.28|633.85|631.05|0
1647579830000|2022-03-18 05:03:50|633.97|631.17|633.97|631.17|634.08|631.28|633.97|631.17|0
1647579840000|2022-03-18 05:04:00|633.85|631.05|633.85|631.05|634.08|631.28|633.85|631.05|0
1647579860000|2022-03-18 05:04:20|633.61|630.81|633.61|630.81|633.61|630.81|633.37|630.57|0
1647579870000|2022-03-18 05:04:30|633.37|630.57|633.25|630.45|633.37|630.57|633.25|630.45|0
1647579880000|2022-03-18 05:04:40|633.37|630.57|633.25|630.45|633.37|630.57|633.13|630.33|0
1647579890000|2022-03-18 05:04:50|633.61|630.81|633.61|630.81|633.61|630.81|633.61|630.81|0
1647579900000|2022-03-18 05:05:00|633.85|631.05|633.85|631.05|633.85|631.05|633.85|631.05|0
1647579910000|2022-03-18 05:05:10|634.08|631.28|634.32|631.52|634.32|631.52|634.08|631.28|0
1647579920000|2022-03-18 05:05:20|634.56|631.76|634.32|631.52|634.56|631.76|634.32|631.52|0
1647579930000|2022-03-18 05:05:30|634.45|631.65|634.56|631.76|634.8|632|634.45|631.65|0
1647579940000|2022-03-18 05:05:40|634.8|632|634.8|632|634.8|632|634.8|632|0
1647579950000|2022-03-18 05:05:50|635.04|632.24|634.8|632|635.04|632.24|634.8|632|0
1647579960000|2022-03-18 05:06:00|635.04|632.24|634.8|632|635.04|632.24|634.8|632|0
1647579970000|2022-03-18 05:06:10|634.93|632.13|635.04|632.24|635.04|632.24|634.93|632.13|0
1647579980000|2022-03-18 05:06:20|634.56|631.76|634.56|631.76|634.69|631.89|634.56|631.76|0
1647579990000|2022-03-18 05:06:30|634.93|632.13|635.28|632.48|635.28|632.48|634.8|632|0
1647580000000|2022-03-18 05:06:40|635.04|632.24|635.04|632.24|635.04|632.24|635.04|632.24|0
1647580010000|2022-03-18 05:06:50|634.8|632|634.56|631.76|634.8|632|634.56|631.76|0
1647580020000|2022-03-18 05:07:00|634.32|631.52|634.08|631.28|634.32|631.52|634.08|631.28|0
1647580030000|2022-03-18 05:07:10|634.21|631.41|633.61|630.81|634.21|631.41|633.61|630.81|0
1647580040000|2022-03-18 05:07:20|633.85|631.05|633.85|631.05|634.21|631.41|633.85|631.05|0
1647580050000|2022-03-18 05:07:30|634.08|631.28|634.32|631.52|634.32|631.52|634.08|631.28|0
1647580060000|2022-03-18 05:07:40|634.08|631.28|634.56|631.76|634.56|631.76|634.08|631.28|0
1647580070000|2022-03-18 05:07:50|634.32|631.52|634.08|631.28|634.32|631.52|634.08|631.28|0
1647580080000|2022-03-18 05:08:00|634.32|631.52|634.56|631.76|634.56|631.76|634.32|631.52|0
1647580090000|2022-03-18 05:08:10|634.32|631.52|633.97|631.17|634.32|631.52|633.97|631.17|0
1647580100000|2022-03-18 05:08:20|633.61|630.81|632.89|630.09|633.61|630.81|632.89|630.09|0
1647580110000|2022-03-18 05:08:30|632.41|629.61|631.46|628.66|632.41|629.61|631.46|628.66|0
1647580120000|2022-03-18 05:08:40|632.3|629.5|632.17|629.37|632.3|629.5|632.17|629.37|0
1647580130000|2022-03-18 05:08:50|632.41|629.61|632.89|630.09|632.89|630.09|632.41|629.61|0
1647580140000|2022-03-18 05:09:00|633.13|630.33|632.65|629.85|633.13|630.33|632.65|629.85|0
1647580150000|2022-03-18 05:09:10|632.54|629.74|632.41|629.61|632.65|629.85|632.41|629.61|0
1647580160000|2022-03-18 05:09:20|632.65|629.85|632.65|629.85|632.65|629.85|632.53|629.73|0
1647580170000|2022-03-18 05:09:30|632.53|629.73|632.17|629.37|632.65|629.85|632.17|629.37|0
1647580180000|2022-03-18 05:09:40|632.41|629.61|632.17|629.37|632.41|629.61|631.93|629.13|0
1647580190000|2022-03-18 05:09:50|632.65|629.85|632.89|630.09|632.89|630.09|632.65|629.85|0
1647580200000|2022-03-18 05:10:00|633.13|630.33|632.89|630.09|633.13|630.33|632.89|630.09|0
1647580210000|2022-03-18 05:10:10|632.77|629.97|632.89|630.09|632.89|630.09|632.77|629.97|0
1647580220000|2022-03-18 05:10:20|633.01|630.21|633.37|630.57|633.37|630.57|633.01|630.21|0
1647580230000|2022-03-18 05:10:30|633.13|630.33|633.49|630.69|633.49|630.69|633.13|630.33|0
1647580240000|2022-03-18 05:10:40|633.61|630.81|633.37|630.57|633.61|630.81|633.37|630.57|0
1647580250000|2022-03-18 05:10:50|633.13|630.33|632.65|629.85|633.13|630.33|632.65|629.85|0
1647580260000|2022-03-18 05:11:00|632.41|629.61|632.41|629.61|632.65|629.85|632.41|629.61|0
1647580270000|2022-03-18 05:11:10|632.53|629.73|632.41|629.61|632.53|629.73|632.41|629.61|0
1647580280000|2022-03-18 05:11:20|632.17|629.37|632.17|629.37|632.41|629.61|632.17|629.37|0
1647580290000|2022-03-18 05:11:30|631.93|629.13|631.93|629.13|631.93|629.13|631.93|629.13|0
1647580300000|2022-03-18 05:11:40|632.06|629.26|631.69|628.89|632.06|629.26|631.69|628.89|0
1647580310000|2022-03-18 05:11:50|631.45|628.65|631.69|628.89|631.69|628.89|631.45|628.65|0
1647580320000|2022-03-18 05:12:00|631.93|629.13|631.93|629.13|631.93|629.13|631.93|629.13|0
1647580330000|2022-03-18 05:12:10|631.1|628.3|631.45|628.65|631.45|628.65|630.98|628.18|0
1647580340000|2022-03-18 05:12:20|631.69|628.89|631.45|628.65|631.69|628.89|631.45|628.65|0
1647580350000|2022-03-18 05:12:30|631.34|628.54|631.45|628.65|631.45|628.65|631.22|628.42|0
1647580370000|2022-03-18 05:12:50|631.82|629.02|631.93|629.13|631.93|629.13|631.69|628.89|0
1647580380000|2022-03-18 05:13:00|631.69|628.89|631.69|628.89|631.93|629.13|631.69|628.89|0
1647580390000|2022-03-18 05:13:10|631.93|629.13|631.69|628.89|631.93|629.13|631.69|628.89|0
1647580400000|2022-03-18 05:13:20|631.34|628.54|631.69|628.89|631.69|628.89|631.34|628.54|0
1647580410000|2022-03-18 05:13:30|631.93|629.13|631.69|628.89|631.93|629.13|631.69|628.89|0
1647580420000|2022-03-18 05:13:40|631.58|628.78|631.69|628.89|631.69|628.89|631.58|628.78|0
1647580430000|2022-03-18 05:13:50|631.58|628.78|631.45|628.65|631.69|628.89|631.45|628.65|0
1647580440000|2022-03-18 05:14:00|631.22|628.42|631.34|628.54|631.45|628.65|631.22|628.42|0
1647580450000|2022-03-18 05:14:10|631.45|628.65|631.69|628.89|631.69|628.89|631.45|628.65|0
1647580460000|2022-03-18 05:14:20|631.45|628.65|631.22|628.42|631.45|628.65|631.22|628.42|0
1647580480000|2022-03-18 05:14:40|631.34|628.54|631.34|628.54|631.34|628.54|631.22|628.42|0
1647580490000|2022-03-18 05:14:50|631.22|628.42|631.22|628.42|631.58|628.78|631.22|628.42|0
1647580500000|2022-03-18 05:15:00|631.1|628.3|630.74|627.94|631.1|628.3|630.74|627.94|0
1647580510000|2022-03-18 05:15:10|631.22|628.42|630.98|628.18|631.22|628.42|630.98|628.18|0
1647580520000|2022-03-18 05:15:20|631.22|628.42|630.98|628.18|631.22|628.42|630.98|628.18|0
1647580530000|2022-03-18 05:15:30|630.74|627.94|630.74|627.94|630.74|627.94|630.74|627.94|0
1647580540000|2022-03-18 05:15:40|630.86|628.06|630.86|628.06|630.86|628.06|630.86|628.06|0
1647580550000|2022-03-18 05:15:50|630.74|627.94|630.74|627.94|630.74|627.94|630.74|627.94|0
1647580560000|2022-03-18 05:16:00|630.62|627.82|630.26|627.46|630.62|627.82|630.02|627.22|0
1647580570000|2022-03-18 05:16:10|630.02|627.22|630.5|627.7|630.74|627.94|630.02|627.22|0
1647580580000|2022-03-18 05:16:20|630.74|627.94|630.86|628.06|630.98|628.18|630.74|627.94|0
1647580590000|2022-03-18 05:16:30|630.98|628.18|630.74|627.94|630.98|628.18|630.74|627.94|0
1647580600000|2022-03-18 05:16:40|630.86|628.06|630.86|628.06|630.86|628.06|630.86|628.06|0
1647580610000|2022-03-18 05:16:50|630.98|628.18|630.38|627.58|630.98|628.18|630.38|627.58|0
1647580620000|2022-03-18 05:17:00|630.86|628.06|630.74|627.94|630.98|628.18|630.74|627.94|0
1647580630000|2022-03-18 05:17:10|630.26|627.46|630.26|627.46|630.26|627.46|630.26|627.46|0
1647580640000|2022-03-18 05:17:20|630.38|627.58|630.5|627.7|630.74|627.94|630.26|627.46|0
1647580650000|2022-03-18 05:17:30|630.62|627.82|630.98|628.18|630.98|628.18|630.62|627.82|0
1647580660000|2022-03-18 05:17:40|630.74|627.94|630.74|627.94|630.74|627.94|630.74|627.94|0
1647580670000|2022-03-18 05:17:50|630.86|628.06|630.86|628.06|630.86|628.06|630.86|628.06|0
1647580680000|2022-03-18 05:18:00|630.74|627.94|630.74|627.94|630.74|627.94|630.74|627.94|0
1647580690000|2022-03-18 05:18:10|630.62|627.82|630.5|627.7|630.74|627.94|630.26|627.46|0
1647580700000|2022-03-18 05:18:20|630.74|627.94|630.74|627.94|630.74|627.94|630.74|627.94|0
1647580710000|2022-03-18 05:18:30|630.5|627.7|630.5|627.7|630.62|627.82|630.5|627.7|0
1647580720000|2022-03-18 05:18:40|630.62|627.82|630.62|627.82|630.62|627.82|630.5|627.7|0
1647580730000|2022-03-18 05:18:50|630.5|627.7|630.74|627.94|630.74|627.94|630.5|627.7|0
1647580740000|2022-03-18 05:19:00|630.62|627.82|630.5|627.7|630.62|627.82|630.5|627.7|0
1647580770000|2022-03-18 05:19:30|630.62|627.82|630.74|627.94|630.74|627.94|630.62|627.82|0
1647580780000|2022-03-18 05:19:40|630.86|628.06|630.5|627.7|630.86|628.06|630.5|627.7|0
1647580790000|2022-03-18 05:19:50|630.38|627.58|630.38|627.58|630.38|627.58|630.38|627.58|0
1647580800000|2022-03-18 05:20:00|630.26|627.46|630.02|627.22|630.26|627.46|630.02|627.22|0
1647580810000|2022-03-18 05:20:10|630.26|627.46|630.38|627.58|630.38|627.58|630.26|627.46|0
1647580820000|2022-03-18 05:20:20|630.5|627.7|630.62|627.82|630.74|627.94|630.5|627.7|0
1647580830000|2022-03-18 05:20:30|630.26|627.46|630.62|627.82|630.74|627.94|630.26|627.46|0
1647580840000|2022-03-18 05:20:40|630.74|627.94|630.5|627.7|630.74|627.94|630.5|627.7|0
1647580850000|2022-03-18 05:20:50|630.38|627.58|630.74|627.94|630.74|627.94|630.38|627.58|0
1647580860000|2022-03-18 05:21:00|630.62|627.82|630.62|627.82|630.62|627.82|630.62|627.82|0
1647580870000|2022-03-18 05:21:10|630.5|627.7|630.74|627.94|630.74|627.94|630.5|627.7|0
1647580880000|2022-03-18 05:21:20|630.86|628.06|630.74|627.94|630.86|628.06|630.74|627.94|0
1647580890000|2022-03-18 05:21:30|630.5|627.7|630.5|627.7|630.5|627.7|630.5|627.7|0
1647580900000|2022-03-18 05:21:40|630.74|627.94|630.74|627.94|630.74|627.94|630.74|627.94|0
1647580920000|2022-03-18 05:22:00|630.98|628.18|631.21|628.41|631.21|628.41|630.98|628.18|0
1647580930000|2022-03-18 05:22:10|630.98|628.18|630.98|628.18|630.98|628.18|630.74|627.94|0
1647580950000|2022-03-18 05:22:30|631.21|628.41|630.98|628.18|631.21|628.41|630.98|628.18|0
1647580960000|2022-03-18 05:22:40|631.21|628.41|631.21|628.41|631.21|628.41|631.21|628.41|0
1647580970000|2022-03-18 05:22:50|630.98|628.18|630.74|627.94|630.98|628.18|630.62|627.82|0
1647580980000|2022-03-18 05:23:00|630.62|627.82|630.14|627.34|630.62|627.82|630.14|627.34|0
1647580990000|2022-03-18 05:23:10|630.26|627.46|630.94|628.14|630.94|628.14|630.26|627.46|0
1647581000000|2022-03-18 05:23:20|631.18|628.38|630.94|628.14|631.18|628.38|630.94|628.14|0
1647581010000|2022-03-18 05:23:30|630.71|627.91|631.18|628.38|631.18|628.38|630.71|627.91|0
1647581020000|2022-03-18 05:23:40|630.94|628.14|630.83|628.03|630.94|628.14|630.83|628.03|0
1647581030000|2022-03-18 05:23:50|630.71|627.91|630.35|627.55|630.71|627.91|630.23|627.43|0
1647581040000|2022-03-18 05:24:00|630.47|627.67|630.11|627.31|630.47|627.67|629.99|627.19|0
1647581050000|2022-03-18 05:24:10|630.23|627.43|629.99|627.19|630.23|627.43|629.99|627.19|0
1647581060000|2022-03-18 05:24:20|630.11|627.31|630.11|627.31|630.23|627.43|629.99|627.19|0
1647581070000|2022-03-18 05:24:30|629.99|627.19|629.88|627.08|630.23|627.43|629.51|626.71|0
1647581080000|2022-03-18 05:24:40|629.75|626.95|629.75|626.95|629.99|627.19|629.75|626.95|0
1647581090000|2022-03-18 05:24:50|629.64|626.84|629.75|626.95|629.75|626.95|629.51|626.71|0
1647581100000|2022-03-18 05:25:00|629.88|627.08|629.75|626.95|629.88|627.08|629.75|626.95|0
1647581110000|2022-03-18 05:25:10|629.88|627.08|629.64|626.84|629.88|627.08|629.64|626.84|0
1647581120000|2022-03-18 05:25:20|629.75|626.95|629.75|626.95|629.88|627.08|629.75|626.95|0
1647581140000|2022-03-18 05:25:40|629.51|626.71|629.64|626.84|629.64|626.84|629.51|626.71|0
1647581150000|2022-03-18 05:25:50|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1647581160000|2022-03-18 05:26:00|629.51|626.71|629.75|626.95|629.75|626.95|629.04|626.24|0
1647581170000|2022-03-18 05:26:10|629.64|626.84|629.51|626.71|629.64|626.84|629.4|626.6|0
1647581180000|2022-03-18 05:26:20|629.27|626.47|629.04|626.24|629.51|626.71|629.04|626.24|0
1647581190000|2022-03-18 05:26:30|629.27|626.47|629.16|626.36|629.27|626.47|629.16|626.36|0
1647581200000|2022-03-18 05:26:40|629.27|626.47|629.04|626.24|629.27|626.47|629.04|626.24|0
1647581210000|2022-03-18 05:26:50|628.92|626.12|629.27|626.47|629.27|626.47|628.92|626.12|0
1647581220000|2022-03-18 05:27:00|629.04|626.24|629.27|626.47|629.27|626.47|629.04|626.24|0
1647581230000|2022-03-18 05:27:10|629.4|626.6|629.51|626.71|629.51|626.71|629.4|626.6|0
1647581240000|2022-03-18 05:27:20|629.4|626.6|629.64|626.84|629.75|626.95|629.4|626.6|0
1647581250000|2022-03-18 05:27:30|629.75|626.95|629.51|626.71|629.75|626.95|629.51|626.71|0
1647581260000|2022-03-18 05:27:40|629.75|626.95|629.75|626.95|629.75|626.95|629.64|626.84|0
1647581270000|2022-03-18 05:27:50|630.23|627.43|629.99|627.19|630.23|627.43|629.99|627.19|0
1647581280000|2022-03-18 05:28:00|629.75|626.95|629.75|626.95|629.75|626.95|629.27|626.47|0
1647581290000|2022-03-18 05:28:10|630.35|627.55|630.23|627.43|630.47|627.67|630.23|627.43|0
1647581300000|2022-03-18 05:28:20|630.11|627.31|630.23|627.43|630.35|627.55|630.11|627.31|0
1647581310000|2022-03-18 05:28:30|630.47|627.67|630.47|627.67|630.47|627.67|630.47|627.67|0
1647581330000|2022-03-18 05:28:50|630.23|627.43|629.88|627.08|630.23|627.43|629.88|627.08|0
1647581340000|2022-03-18 05:29:00|629.99|627.19|629.64|626.84|629.99|627.19|629.64|626.84|0
1647581350000|2022-03-18 05:29:10|629.75|626.95|629.75|626.95|629.88|627.08|629.75|626.95|0
1647581360000|2022-03-18 05:29:20|629.99|627.19|629.27|626.47|629.99|627.19|629.27|626.47|0
1647581370000|2022-03-18 05:29:30|629.75|626.95|629.51|626.71|629.75|626.95|629.51|626.71|0
1647581380000|2022-03-18 05:29:40|629.64|626.84|629.4|626.6|629.64|626.84|629.27|626.47|0
1647581390000|2022-03-18 05:29:50|629.27|626.47|629.27|626.47|629.27|626.47|629.04|626.24|0
1647581400000|2022-03-18 05:30:00|629.4|626.6|629.4|626.6|629.64|626.84|629.4|626.6|0
1647581410000|2022-03-18 05:30:10|629.51|626.71|629.51|626.71|629.51|626.71|629.4|626.6|0
1647581420000|2022-03-18 05:30:20|629.27|626.47|629.27|626.47|629.27|626.47|629.27|626.47|0
1647581430000|2022-03-18 05:30:30|629.51|626.71|629.99|627.19|629.99|627.19|629.51|626.71|0
1647581460000|2022-03-18 05:31:00|630.23|627.43|630.23|627.43|630.23|627.43|630.23|627.43|0
1647581470000|2022-03-18 05:31:10|629.88|627.08|630.35|627.55|630.35|627.55|629.88|627.08|0
1647581480000|2022-03-18 05:31:20|630.23|627.43|630.71|627.91|630.71|627.91|630.23|627.43|0
1647581490000|2022-03-18 05:31:30|630.94|628.14|630.94|628.14|630.94|628.14|630.94|628.14|0
1647581510000|2022-03-18 05:31:50|630.71|627.91|630.59|627.79|630.71|627.91|630.59|627.79|0
1647581520000|2022-03-18 05:32:00|630.47|627.67|629.99|627.19|630.47|627.67|629.99|627.19|0
1647581530000|2022-03-18 05:32:10|630.11|627.31|630.71|627.91|630.71|627.91|630.11|627.31|0
1647581540000|2022-03-18 05:32:20|630.94|628.14|630.7|627.9|630.94|628.14|630.47|627.67|0
1647581550000|2022-03-18 05:32:30|630.59|627.79|630.47|627.67|630.59|627.79|630.47|627.67|0
1647581560000|2022-03-18 05:32:40|630.35|627.55|630.47|627.67|630.47|627.67|630.35|627.55|0
1647581580000|2022-03-18 05:33:00|630.35|627.55|629.87|627.07|630.35|627.55|629.75|626.95|0
1647581590000|2022-03-18 05:33:10|630.23|627.43|630.23|627.43|630.47|627.67|630.23|627.43|0
1647581600000|2022-03-18 05:33:20|630.11|627.31|629.99|627.19|630.11|627.31|629.99|627.19|0
1647581610000|2022-03-18 05:33:30|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1647581620000|2022-03-18 05:33:40|629.87|627.07|629.99|627.19|629.99|627.19|629.87|627.07|0
1647581640000|2022-03-18 05:34:00|629.75|626.95|629.75|626.95|629.75|626.95|629.75|626.95|0
1647581670000|2022-03-18 05:34:30|628.92|626.12|628.8|626|628.92|626.12|628.8|626|0
1647581680000|2022-03-18 05:34:40|628.92|626.12|629.27|626.47|629.27|626.47|628.92|626.12|0
1647581690000|2022-03-18 05:34:50|629.16|626.36|628.8|626|629.27|626.47|628.8|626|0
1647581700000|2022-03-18 05:35:00|629.16|626.36|629.27|626.47|629.27|626.47|629.04|626.24|0
1647581710000|2022-03-18 05:35:10|629.51|626.71|629.51|626.71|629.51|626.71|629.51|626.71|0
1647581720000|2022-03-18 05:35:20|629.27|626.47|629.51|626.71|629.51|626.71|629.27|626.47|0
1647581730000|2022-03-18 05:35:30|629.64|626.84|629.04|626.24|629.64|626.84|629.04|626.24|0
1647581740000|2022-03-18 05:35:40|628.8|626|628.8|626|628.8|626|628.8|626|0
1647581750000|2022-03-18 05:35:50|629.04|626.24|629.04|626.24|629.04|626.24|629.04|626.24|0
1647581760000|2022-03-18 05:36:00|629.27|626.47|629.27|626.47|629.27|626.47|629.27|626.47|0
1647581770000|2022-03-18 05:36:10|629.04|626.24|629.04|626.24|629.04|626.24|629.04|626.24|0
1647581780000|2022-03-18 05:36:20|629.03|626.23|629.27|626.47|629.27|626.47|629.03|626.23|0
1647581790000|2022-03-18 05:36:30|629.51|626.71|629.4|626.6|629.51|626.71|629.4|626.6|0
1647581800000|2022-03-18 05:36:40|629.51|626.71|629.51|626.71|629.51|626.71|629.51|626.71|0
1647581810000|2022-03-18 05:36:50|629.03|626.23|629.03|626.23|629.03|626.23|629.03|626.23|0
1647581820000|2022-03-18 05:37:00|629.16|626.36|629.16|626.36|629.16|626.36|629.16|626.36|0
1647581830000|2022-03-18 05:37:10|629.03|626.23|629.27|626.47|629.27|626.47|629.03|626.23|0
1647581840000|2022-03-18 05:37:20|629.51|626.71|629.51|626.71|629.51|626.71|629.51|626.71|0
1647581860000|2022-03-18 05:37:40|629.27|626.47|629.27|626.47|629.27|626.47|629.27|626.47|0
1647581870000|2022-03-18 05:37:50|629.4|626.6|629.27|626.47|629.4|626.6|629.27|626.47|0
1647581880000|2022-03-18 05:38:00|629.16|626.36|629.27|626.47|629.27|626.47|629.16|626.36|0
1647581890000|2022-03-18 05:38:10|629.03|626.23|628.92|626.12|629.03|626.23|628.92|626.12|0
1647581900000|2022-03-18 05:38:20|629.03|626.23|628.8|626|629.03|626.23|628.8|626|0
1647581910000|2022-03-18 05:38:30|628.56|625.76|628.8|626|628.8|626|628.32|625.52|0
1647581920000|2022-03-18 05:38:40|629.03|626.23|629.16|626.36|629.27|626.47|629.03|626.23|0
1647581930000|2022-03-18 05:38:50|629.03|626.23|629.03|626.23|629.03|626.23|628.8|626|0
1647581940000|2022-03-18 05:39:00|628.8|626|628.92|626.12|629.03|626.23|628.8|626|0
1647581950000|2022-03-18 05:39:10|628.8|626|628.8|626|628.8|626|628.8|626|0
1647581970000|2022-03-18 05:39:30|628.56|625.76|628.56|625.76|628.56|625.76|628.56|625.76|0
1647581980000|2022-03-18 05:39:40|628.68|625.88|628.56|625.76|628.68|625.88|628.56|625.76|0
1647581990000|2022-03-18 05:39:50|628.8|626|628.44|625.64|628.8|626|628.44|625.64|0
1647582000000|2022-03-18 05:40:00|628.32|625.52|627.6|624.8|628.32|625.52|627.6|624.8|0
1647582010000|2022-03-18 05:40:10|627.49|624.69|627.73|624.93|628.32|625.52|627.49|624.69|0
1647582020000|2022-03-18 05:40:20|627.84|625.04|628.32|625.52|628.32|625.52|627.84|625.04|0
1647582030000|2022-03-18 05:40:30|628.56|625.76|628.2|625.4|628.56|625.76|628.2|625.4|0
1647582040000|2022-03-18 05:40:40|628.32|625.52|628.08|625.28|628.32|625.52|628.08|625.28|0
1647582050000|2022-03-18 05:40:50|628.44|625.64|628.44|625.64|628.44|625.64|628.44|625.64|0
1647582060000|2022-03-18 05:41:00|628.32|625.52|628.32|625.52|628.32|625.52|628.32|625.52|0
1647582070000|2022-03-18 05:41:10|628.44|625.64|628.08|625.28|628.44|625.64|628.08|625.28|0
1647582080000|2022-03-18 05:41:20|627.97|625.17|627.97|625.17|627.97|625.17|627.97|625.17|0
1647582090000|2022-03-18 05:41:30|627.84|625.04|627.97|625.17|627.97|625.17|627.84|625.04|0
1647582100000|2022-03-18 05:41:40|627.84|625.04|627.84|625.04|627.84|625.04|627.73|624.93|0
1647582110000|2022-03-18 05:41:50|628.08|625.28|627.84|625.04|628.08|625.28|627.84|625.04|0
1647582120000|2022-03-18 05:42:00|627.73|624.93|627.37|624.57|627.73|624.93|627.37|624.57|0
1647582130000|2022-03-18 05:42:10|627.6|624.8|627.6|624.8|627.6|624.8|627.6|624.8|0
1647582140000|2022-03-18 05:42:20|627.84|625.04|627.84|625.04|627.84|625.04|627.84|625.04|0
1647582150000|2022-03-18 05:42:30|627.73|624.93|627.73|624.93|627.73|624.93|627.73|624.93|0
1647582160000|2022-03-18 05:42:40|627.6|624.8|627.25|624.45|627.6|624.8|627.25|624.45|0
1647582170000|2022-03-18 05:42:50|627.37|624.57|627.73|624.93|627.73|624.93|627.37|624.57|0
1647582180000|2022-03-18 05:43:00|627.84|625.04|627.6|624.8|627.84|625.04|627.6|624.8|0
1647582190000|2022-03-18 05:43:10|627.37|624.57|627.01|624.21|627.6|624.8|627.01|624.21|0
1647582200000|2022-03-18 05:43:20|627.13|624.33|627.37|624.57|627.37|624.57|627.13|624.33|0
1647582210000|2022-03-18 05:43:30|627.6|624.8|627.6|624.8|627.6|624.8|627.6|624.8|0
1647582220000|2022-03-18 05:43:40|627.49|624.69|627.49|624.69|627.49|624.69|627.49|624.69|0
1647582230000|2022-03-18 05:43:50|627.6|624.8|627.37|624.57|627.6|624.8|627.13|624.33|0
1647582240000|2022-03-18 05:44:00|627.25|624.45|627.25|624.45|627.37|624.57|627.13|624.33|0
1647582250000|2022-03-18 05:44:10|627.37|624.57|627.25|624.45|627.37|624.57|627.25|624.45|0
1647582260000|2022-03-18 05:44:20|627.37|624.57|627.37|624.57|627.37|624.57|627.13|624.33|0
1647582270000|2022-03-18 05:44:30|627.49|624.69|627.13|624.33|627.49|624.69|627.13|624.33|0
1647582280000|2022-03-18 05:44:40|627.37|624.57|627.25|624.45|627.37|624.57|627.13|624.33|0
1647582290000|2022-03-18 05:44:50|627.13|624.33|627.13|624.33|627.25|624.45|627.13|624.33|0
1647582300000|2022-03-18 05:45:00|626.65|623.85|626.65|623.85|626.65|623.85|626.65|623.85|0
1647582310000|2022-03-18 05:45:10|627.13|624.33|626.89|624.09|627.13|624.33|626.89|624.09|0
1647582320000|2022-03-18 05:45:20|626.65|623.85|626.41|623.61|626.65|623.85|626.41|623.61|0
1647582330000|2022-03-18 05:45:30|626.65|623.85|626.65|623.85|626.65|623.85|626.54|623.74|0
1647582340000|2022-03-18 05:45:40|626.89|624.09|626.89|624.09|626.89|624.09|626.77|623.97|0
1647582350000|2022-03-18 05:45:50|626.77|623.97|626.65|623.85|626.77|623.97|626.65|623.85|0
1647582360000|2022-03-18 05:46:00|626.77|623.97|627.37|624.57|627.37|624.57|626.77|623.97|0
1647582370000|2022-03-18 05:46:10|627.6|624.8|627.84|625.04|627.84|625.04|627.6|624.8|0
1647582380000|2022-03-18 05:46:20|627.73|624.93|627.13|624.33|627.73|624.93|627.13|624.33|0
1647582390000|2022-03-18 05:46:30|627.37|624.57|627.37|624.57|627.37|624.57|627.25|624.45|0
1647582400000|2022-03-18 05:46:40|627.25|624.45|627.49|624.69|627.49|624.69|627.13|624.33|0
1647582410000|2022-03-18 05:46:50|627.6|624.8|627.37|624.57|627.6|624.8|627.37|624.57|0
1647582420000|2022-03-18 05:47:00|627.49|624.69|627.13|624.33|627.6|624.8|627.13|624.33|0
1647582440000|2022-03-18 05:47:20|626.89|624.09|626.89|624.09|626.89|624.09|626.89|624.09|0
1647582450000|2022-03-18 05:47:30|627.13|624.33|627.25|624.45|627.25|624.45|626.89|624.09|0
1647582460000|2022-03-18 05:47:40|627.13|624.33|627.01|624.21|627.25|624.45|627.01|624.21|0
1647582470000|2022-03-18 05:47:50|626.89|624.09|626.65|623.85|626.89|624.09|626.65|623.85|0
1647582480000|2022-03-18 05:48:00|626.77|623.97|625.94|623.14|626.77|623.97|625.94|623.14|0
1647582490000|2022-03-18 05:48:10|626.17|623.37|626.17|623.37|626.17|623.37|625.94|623.14|0
1647582500000|2022-03-18 05:48:20|625.94|623.14|625.7|622.9|625.94|623.14|625.7|622.9|0
1647582520000|2022-03-18 05:48:40|625.82|623.02|625.7|622.9|625.82|623.02|625.7|622.9|0
1647582530000|2022-03-18 05:48:50|625.58|622.78|625.58|622.78|625.7|622.9|625.58|622.78|0
1647582540000|2022-03-18 05:49:00|625.94|623.14|625.94|623.14|625.94|623.14|625.82|623.02|0
1647582550000|2022-03-18 05:49:10|625.82|623.02|626.06|623.26|626.06|623.26|625.82|623.02|0
1647582560000|2022-03-18 05:49:20|625.94|623.14|625.82|623.02|625.94|623.14|625.7|622.9|0
1647582570000|2022-03-18 05:49:30|625.7|622.9|625.94|623.14|625.94|623.14|625.7|622.9|0
1647582580000|2022-03-18 05:49:40|625.46|622.66|625.34|622.54|625.46|622.66|625.34|622.54|0
1647582590000|2022-03-18 05:49:50|625.22|622.42|625.22|622.42|625.22|622.42|624.98|622.18|0
1647582600000|2022-03-18 05:50:00|625.46|622.66|625.34|622.54|625.46|622.66|625.34|622.54|0
1647582610000|2022-03-18 05:50:10|625.22|622.42|625.11|622.31|625.22|622.42|625.11|622.31|0
1647582620000|2022-03-18 05:50:20|625.22|622.42|625.34|622.54|625.34|622.54|625.22|622.42|0
1647582630000|2022-03-18 05:50:30|625.46|622.66|625.11|622.31|625.46|622.66|625.11|622.31|0
1647582640000|2022-03-18 05:50:40|624.98|622.18|624.98|622.18|624.98|622.18|624.98|622.18|0
1647582650000|2022-03-18 05:50:50|625.22|622.42|625.46|622.66|625.46|622.66|625.22|622.42|0
1647582660000|2022-03-18 05:51:00|625.7|622.9|625.34|622.54|625.7|622.9|625.22|622.42|0
1647582670000|2022-03-18 05:51:10|625.46|622.66|625.46|622.66|625.46|622.66|625.34|622.54|0
1647582680000|2022-03-18 05:51:20|625.34|622.54|625.34|622.54|625.34|622.54|625.34|622.54|0
1647582690000|2022-03-18 05:51:30|625.46|622.66|625.58|622.78|625.58|622.78|625.46|622.66|0
1647582700000|2022-03-18 05:51:40|625.34|622.54|625.46|622.66|625.46|622.66|625.34|622.54|0
1647582710000|2022-03-18 05:51:50|625.34|622.54|625.22|622.42|625.34|622.54|625.22|622.42|0
1647582720000|2022-03-18 05:52:00|625.11|622.31|624.98|622.18|625.11|622.31|624.98|622.18|0
1647582740000|2022-03-18 05:52:20|624.51|621.71|624.51|621.71|624.74|621.94|624.51|621.71|0
1647582750000|2022-03-18 05:52:30|624.74|621.94|625.46|622.66|625.46|622.66|624.74|621.94|0
1647582760000|2022-03-18 05:52:40|625.7|622.9|625.93|623.13|625.93|623.13|625.7|622.9|0
1647582770000|2022-03-18 05:52:50|626.17|623.37|626.3|623.5|626.3|623.5|625.93|623.13|0
1647582780000|2022-03-18 05:53:00|626.17|623.37|625.93|623.13|626.17|623.37|625.93|623.13|0
1647582790000|2022-03-18 05:53:10|626.17|623.37|626.41|623.61|626.41|623.61|626.17|623.37|0
1647582800000|2022-03-18 05:53:20|626.17|623.37|626.3|623.5|626.41|623.61|626.17|623.37|0
1647582810000|2022-03-18 05:53:30|626.17|623.37|626.06|623.26|626.3|623.5|626.06|623.26|0
1647582820000|2022-03-18 05:53:40|626.17|623.37|626.17|623.37|626.3|623.5|626.17|623.37|0
1647582830000|2022-03-18 05:53:50|625.93|623.13|626.17|623.37|626.17|623.37|625.93|623.13|0
1647582840000|2022-03-18 05:54:00|626.06|623.26|626.65|623.85|626.65|623.85|626.06|623.26|0
1647582850000|2022-03-18 05:54:10|626.41|623.61|626.41|623.61|626.65|623.85|626.41|623.61|0
1647582860000|2022-03-18 05:54:20|626.65|623.85|626.65|623.85|626.65|623.85|626.65|623.85|0
1647582870000|2022-03-18 05:54:30|626.3|623.5|627.13|624.33|627.13|624.33|626.3|623.5|0
1647582900000|2022-03-18 05:55:00|627.36|624.56|627.25|624.45|627.36|624.56|627.25|624.45|0
1647582910000|2022-03-18 05:55:10|627.13|624.33|627.01|624.21|627.13|624.33|626.89|624.09|0
1647582920000|2022-03-18 05:55:20|627.13|624.33|627.13|624.33|627.36|624.56|627.13|624.33|0
1647582930000|2022-03-18 05:55:30|626.89|624.09|626.89|624.09|626.89|624.09|626.65|623.85|0
1647582940000|2022-03-18 05:55:40|626.41|623.61|626.41|623.61|626.65|623.85|626.41|623.61|0
1647582950000|2022-03-18 05:55:50|626.3|623.5|626.17|623.37|626.3|623.5|625.93|623.13|0
1647582960000|2022-03-18 05:56:00|626.77|623.97|626.89|624.09|626.89|624.09|626.77|623.97|0
1647582970000|2022-03-18 05:56:10|627.01|624.21|627.25|624.45|627.25|624.45|626.89|624.09|0
1647582980000|2022-03-18 05:56:20|627.13|624.33|626.89|624.09|627.13|624.33|626.89|624.09|0
1647582990000|2022-03-18 05:56:30|626.77|623.97|626.65|623.85|626.77|623.97|626.65|623.85|0
1647583000000|2022-03-18 05:56:40|626.53|623.73|626.41|623.61|626.53|623.73|626.41|623.61|0
1647583010000|2022-03-18 05:56:50|626.3|623.5|626.3|623.5|626.41|623.61|626.3|623.5|0
1647583020000|2022-03-18 05:57:00|626.41|623.61|626.3|623.5|626.53|623.73|626.3|623.5|0
1647583030000|2022-03-18 05:57:10|626.17|623.37|626.17|623.37|626.17|623.37|625.93|623.13|0
1647583040000|2022-03-18 05:57:20|626.06|623.26|625.82|623.02|626.06|623.26|625.82|623.02|0
1647583050000|2022-03-18 05:57:30|625.7|622.9|625.46|622.66|625.7|622.9|625.46|622.66|0
1647583060000|2022-03-18 05:57:40|625.7|622.9|625.22|622.42|625.7|622.9|625.22|622.42|0
1647583070000|2022-03-18 05:57:50|624.98|622.18|625.22|622.42|625.22|622.42|624.98|622.18|0
1647583080000|2022-03-18 05:58:00|625.46|622.66|624.98|622.18|625.46|622.66|624.98|622.18|0
1647583090000|2022-03-18 05:58:10|625.34|622.54|625.22|622.42|625.46|622.66|625.22|622.42|0
1647583100000|2022-03-18 05:58:20|625.34|622.54|625.58|622.78|625.58|622.78|625.34|622.54|0
1647583110000|2022-03-18 05:58:30|625.7|622.9|625.7|622.9|625.7|622.9|625.46|622.66|0
1647583120000|2022-03-18 05:58:40|625.58|622.78|625.93|623.13|625.93|623.13|625.46|622.66|0
1647583130000|2022-03-18 05:58:50|625.7|622.9|625.82|623.02|625.82|623.02|625.7|622.9|0
1647583140000|2022-03-18 05:59:00|625.7|622.9|625.46|622.66|625.7|622.9|625.46|622.66|0
1647583150000|2022-03-18 05:59:10|624.98|622.18|625.34|622.54|625.34|622.54|624.98|622.18|0
1647583160000|2022-03-18 05:59:20|624.98|622.18|625.58|622.78|625.7|622.9|624.98|622.18|0
1647583170000|2022-03-18 05:59:30|625.46|622.66|625.82|623.02|626.06|623.26|625.46|622.66|0
1647583180000|2022-03-18 05:59:40|625.7|622.9|625.82|623.02|625.82|623.02|625.7|622.9|0
1647583190000|2022-03-18 05:59:50|625.7|622.9|625.93|623.13|626.3|623.5|625.7|622.9|0
1647583200000|2022-03-18 06:00:00|625.58|622.78|625.7|622.9|625.82|623.02|625.58|622.78|0
1647583210000|2022-03-18 06:00:10|625.93|623.13|625.93|623.13|626.3|623.5|625.93|623.13|0
1647583220000|2022-03-18 06:00:20|625.82|623.02|625.7|622.9|625.82|623.02|625.7|622.9|0
1647583230000|2022-03-18 06:00:30|625.93|623.13|624.98|622.18|625.93|623.13|624.98|622.18|0
1647583240000|2022-03-18 06:00:40|625.1|622.3|624.74|621.94|625.34|622.54|624.74|621.94|0
1647583250000|2022-03-18 06:00:50|624.98|622.18|625.1|622.3|625.1|622.3|624.87|622.07|0
1647583260000|2022-03-18 06:01:00|625.34|622.54|625.34|622.54|625.34|622.54|625.1|622.3|0
1647583270000|2022-03-18 06:01:10|625.22|622.42|625.58|622.78|625.58|622.78|625.22|622.42|0
1647583280000|2022-03-18 06:01:20|625.46|622.66|625.46|622.66|625.46|622.66|625.34|622.54|0
1647583290000|2022-03-18 06:01:30|625.7|622.9|625.1|622.3|625.7|622.9|625.1|622.3|0
1647583300000|2022-03-18 06:01:40|624.98|622.18|624.74|621.94|624.98|622.18|624.74|621.94|0
1647583310000|2022-03-18 06:01:50|624.63|621.83|624.27|621.47|624.63|621.83|623.55|620.75|0
1647583320000|2022-03-18 06:02:00|624.15|621.35|623.79|620.99|624.39|621.59|623.79|620.99|0
1647583330000|2022-03-18 06:02:10|624.03|621.23|623.31|620.51|624.03|621.23|623.31|620.51|0
1647583340000|2022-03-18 06:02:20|623.68|620.88|623.79|620.99|623.79|620.99|623.68|620.88|0
1647583350000|2022-03-18 06:02:30|623.55|620.75|623.79|620.99|623.79|620.99|623.55|620.75|0
1647583360000|2022-03-18 06:02:40|623.68|620.88|624.03|621.23|624.03|621.23|623.68|620.88|0
1647583370000|2022-03-18 06:02:50|623.79|620.99|623.79|620.99|623.91|621.11|623.79|620.99|0
1647583380000|2022-03-18 06:03:00|623.55|620.75|623.68|620.88|623.68|620.88|623.31|620.51|0
1647583390000|2022-03-18 06:03:10|623.55|620.75|623.55|620.75|623.68|620.88|623.55|620.75|0
1647583400000|2022-03-18 06:03:20|623.68|620.88|623.31|620.51|623.68|620.88|623.31|620.51|0
1647583410000|2022-03-18 06:03:30|623.79|620.99|623.79|620.99|623.79|620.99|623.79|620.99|0
1647583420000|2022-03-18 06:03:40|623.55|620.75|622.88|620.08|623.55|620.75|622.88|620.08|0
1647583430000|2022-03-18 06:03:50|623.01|620.21|623.12|620.32|623.12|620.32|622.88|620.08|0
1647583440000|2022-03-18 06:04:00|623.25|620.45|623.12|620.32|623.25|620.45|623.12|620.32|0
1647583450000|2022-03-18 06:04:10|623.36|620.56|623.72|620.92|623.72|620.92|623.36|620.56|0
1647583460000|2022-03-18 06:04:20|623.6|620.8|623.36|620.56|623.6|620.8|623.36|620.56|0
1647583470000|2022-03-18 06:04:30|623.12|620.32|622.65|619.85|623.12|620.32|622.65|619.85|0
1647583510000|2022-03-18 06:05:10|622.17|619.37|622.17|619.37|622.17|619.37|622.05|619.25|0
1647583520000|2022-03-18 06:05:20|622.05|619.25|622.41|619.61|622.41|619.61|622.05|619.25|0
1647583530000|2022-03-18 06:05:30|622.17|619.37|622.17|619.37|622.17|619.37|622.17|619.37|0
1647583540000|2022-03-18 06:05:40|621.93|619.13|621.82|619.02|622.05|619.25|621.82|619.02|0
1647583550000|2022-03-18 06:05:50|621.45|618.65|621.21|618.41|621.45|618.65|621.21|618.41|0
1647583560000|2022-03-18 06:06:00|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1647583570000|2022-03-18 06:06:10|621.69|618.89|621.69|618.89|621.69|618.89|621.69|618.89|0
1647583580000|2022-03-18 06:06:20|621.93|619.13|621.58|618.78|621.93|619.13|621.58|618.78|0
1647583590000|2022-03-18 06:06:30|621.45|618.65|622.17|619.37|622.29|619.49|621.45|618.65|0
1647583600000|2022-03-18 06:06:40|622.05|619.25|621.58|618.78|622.05|619.25|621.45|618.65|0
1647583610000|2022-03-18 06:06:50|621.45|618.65|621.93|619.13|622.17|619.37|621.45|618.65|0
1647583620000|2022-03-18 06:07:00|622.05|619.25|622.05|619.25|622.29|619.49|622.05|619.25|0
1647583630000|2022-03-18 06:07:10|621.93|619.13|621.69|618.89|621.93|619.13|621.69|618.89|0
1647583640000|2022-03-18 06:07:20|621.45|618.65|621.69|618.89|621.69|618.89|621.45|618.65|0
1647583650000|2022-03-18 06:07:30|621.58|618.78|621.45|618.65|621.58|618.78|621.45|618.65|0
1647583660000|2022-03-18 06:07:40|621.58|618.78|621.45|618.65|621.58|618.78|621.45|618.65|0
1647583670000|2022-03-18 06:07:50|621.34|618.54|621.21|618.41|621.34|618.54|621.21|618.41|0
1647583680000|2022-03-18 06:08:00|621.34|618.54|621.93|619.13|621.93|619.13|621.34|618.54|0
1647583690000|2022-03-18 06:08:10|621.82|619.02|621.69|618.89|621.93|619.13|621.69|618.89|0
1647583700000|2022-03-18 06:08:20|621.58|618.78|621.58|618.78|621.58|618.78|621.45|618.65|0
1647583710000|2022-03-18 06:08:30|621.69|618.89|621.58|618.78|621.69|618.89|621.58|618.78|0
1647583720000|2022-03-18 06:08:40|621.69|618.89|621.69|618.89|621.82|619.02|621.45|618.65|0
1647583730000|2022-03-18 06:08:50|621.58|618.78|621.21|618.41|621.58|618.78|621.21|618.41|0
1647583740000|2022-03-18 06:09:00|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1647583770000|2022-03-18 06:09:30|621.21|618.41|620.74|617.94|621.21|618.41|620.74|617.94|0
1647583780000|2022-03-18 06:09:40|620.5|617.7|620.5|617.7|620.5|617.7|620.5|617.7|0
1647583790000|2022-03-18 06:09:50|620.26|617.46|620.26|617.46|620.26|617.46|620.26|617.46|0
1647583800000|2022-03-18 06:10:00|620.5|617.7|620.26|617.46|620.5|617.7|620.15|617.35|0
1647583810000|2022-03-18 06:10:10|620.02|617.22|619.78|616.98|620.02|617.22|619.78|616.98|0
1647583820000|2022-03-18 06:10:20|620.02|617.22|620.98|618.18|620.98|618.18|620.02|617.22|0
1647583830000|2022-03-18 06:10:30|620.5|617.7|620.38|617.58|620.5|617.7|620.26|617.46|0
1647583840000|2022-03-18 06:10:40|620.26|617.46|620.02|617.22|620.26|617.46|620.02|617.22|0
1647583850000|2022-03-18 06:10:50|619.91|617.11|620.02|617.22|620.02|617.22|619.78|616.98|0
1647583860000|2022-03-18 06:11:00|618.83|616.03|619.07|616.27|619.07|616.27|618.83|616.03|0
1647583870000|2022-03-18 06:11:10|619.31|616.51|619.31|616.51|619.55|616.75|619.31|616.51|0
1647583880000|2022-03-18 06:11:20|619.43|616.63|618.83|616.03|619.43|616.63|618.83|616.03|0
1647583890000|2022-03-18 06:11:30|618.95|616.15|618.83|616.03|618.95|616.15|618.83|616.03|0
1647583900000|2022-03-18 06:11:40|618.72|615.92|618.83|616.03|618.83|616.03|618.59|615.79|0
1647583910000|2022-03-18 06:11:50|618.72|615.92|618.72|615.92|618.72|615.92|618.72|615.92|0
1647583920000|2022-03-18 06:12:00|618.83|616.03|618.35|615.55|618.83|616.03|618.35|615.55|0
1647583930000|2022-03-18 06:12:10|618.12|615.32|618.24|615.44|618.24|615.44|618.12|615.32|0
1647583940000|2022-03-18 06:12:20|617.88|615.08|617.88|615.08|617.88|615.08|617.88|615.08|0
1647583960000|2022-03-18 06:12:40|617.76|614.96|617.64|614.84|617.76|614.96|617.64|614.84|0
1647583970000|2022-03-18 06:12:50|617.4|614.6|617.53|614.73|617.53|614.73|617.4|614.6|0
1647583980000|2022-03-18 06:13:00|617.4|614.6|617.4|614.6|617.4|614.6|617.4|614.6|0
1647583990000|2022-03-18 06:13:10|616.69|613.89|616.69|613.89|616.69|613.89|616.69|613.89|0
1647584000000|2022-03-18 06:13:20|616.57|613.77|617.76|614.96|617.88|615.08|616.57|613.77|0
1647584010000|2022-03-18 06:13:30|618.59|615.79|618.59|615.79|618.59|615.79|618.35|615.55|0
1647584020000|2022-03-18 06:13:40|618.35|615.55|618.35|615.55|618.35|615.55|618.12|615.32|0
1647584030000|2022-03-18 06:13:50|618.59|615.79|618.35|615.55|618.59|615.79|618.35|615.55|0
1647584040000|2022-03-18 06:14:00|618.24|615.44|618.12|615.32|618.24|615.44|618.12|615.32|0
1647584050000|2022-03-18 06:14:10|617.88|615.08|618.12|615.32|618.12|615.32|617.88|615.08|0
1647584060000|2022-03-18 06:14:20|618.35|615.55|618.12|615.32|618.35|615.55|618.12|615.32|0
1647584070000|2022-03-18 06:14:30|617.88|615.08|617.88|615.08|617.88|615.08|617.88|615.08|0
1647584080000|2022-03-18 06:14:40|617.76|614.96|618.12|615.32|618.12|615.32|617.76|614.96|0
1647584090000|2022-03-18 06:14:50|618|615.2|618.12|615.32|618.12|615.32|617.88|615.08|0
1647584100000|2022-03-18 06:15:00|618|615.2|618.12|615.32|618.24|615.44|618|615.2|0
1647584110000|2022-03-18 06:15:10|618.35|615.55|618.48|615.68|618.48|615.68|618.35|615.55|0
1647584120000|2022-03-18 06:15:20|618.35|615.55|618.35|615.55|618.35|615.55|618.12|615.32|0
1647584130000|2022-03-18 06:15:30|618.24|615.44|618.24|615.44|618.35|615.55|618.24|615.44|0
1647584140000|2022-03-18 06:15:40|618.48|615.68|618.35|615.55|618.48|615.68|618.24|615.44|0
1647584150000|2022-03-18 06:15:50|618.12|615.32|618.59|615.79|618.59|615.79|618.12|615.32|0
1647584160000|2022-03-18 06:16:00|618.72|615.92|619.07|616.27|619.07|616.27|618.72|615.92|0
1647584170000|2022-03-18 06:16:10|619.31|616.51|619.07|616.27|619.31|616.51|619.07|616.27|0
1647584180000|2022-03-18 06:16:20|619.19|616.39|619.07|616.27|619.19|616.39|619.07|616.27|0
1647584190000|2022-03-18 06:16:30|619.55|616.75|619.78|616.98|619.78|616.98|619.54|616.74|0
1647584210000|2022-03-18 06:16:50|619.54|616.74|619.07|616.27|619.54|616.74|619.07|616.27|0
1647584220000|2022-03-18 06:17:00|619.43|616.63|619.54|616.74|619.54|616.74|619.43|616.63|0
1647584230000|2022-03-18 06:17:10|619.31|616.51|619.31|616.51|619.43|616.63|619.31|616.51|0
1647584240000|2022-03-18 06:17:20|619.43|616.63|619.31|616.51|619.43|616.63|619.31|616.51|0
1647584250000|2022-03-18 06:17:30|619.07|616.27|618.95|616.15|619.07|616.27|618.95|616.15|0
1647584260000|2022-03-18 06:17:40|618.83|616.03|619.43|616.63|619.43|616.63|618.83|616.03|0
1647584270000|2022-03-18 06:17:50|619.31|616.51|619.31|616.51|619.31|616.51|619.31|616.51|0
1647584280000|2022-03-18 06:18:00|619.43|616.63|619.67|616.87|619.67|616.87|619.43|616.63|0
1647584290000|2022-03-18 06:18:10|619.54|616.74|620.15|617.35|620.15|617.35|619.54|616.74|0
1647584300000|2022-03-18 06:18:20|620.26|617.46|620.26|617.46|620.26|617.46|620.02|617.22|0
1647584310000|2022-03-18 06:18:30|619.78|616.98|619.78|616.98|619.78|616.98|619.78|616.98|0
1647584320000|2022-03-18 06:18:40|619.43|616.63|619.31|616.51|619.43|616.63|619.31|616.51|0
1647584330000|2022-03-18 06:18:50|619.54|616.74|618.59|615.79|619.54|616.74|618.59|615.79|0
1647584340000|2022-03-18 06:19:00|618.83|616.03|618.59|615.79|618.83|616.03|618.59|615.79|0
1647584350000|2022-03-18 06:19:10|618.24|615.44|618.35|615.55|618.35|615.55|618.12|615.32|0
1647584360000|2022-03-18 06:19:20|618.24|615.44|618.12|615.32|618.24|615.44|618.12|615.32|0
1647584370000|2022-03-18 06:19:30|618.24|615.44|618.12|615.32|618.35|615.55|618.12|615.32|0
1647584390000|2022-03-18 06:19:50|618.48|615.68|618.35|615.55|618.48|615.68|618.35|615.55|0
1647584400000|2022-03-18 06:20:00|618.12|615.32|618.11|615.31|618.12|615.32|618.11|615.31|0
1647584420000|2022-03-18 06:20:20|618.35|615.55|618.11|615.31|618.35|615.55|618.11|615.31|0
1647584430000|2022-03-18 06:20:30|618|615.2|618|615.2|618.11|615.31|618|615.2|0
1647584440000|2022-03-18 06:20:40|618.11|615.31|618.35|615.55|618.35|615.55|618.11|615.31|0
1647584450000|2022-03-18 06:20:50|618.24|615.44|618.11|615.31|618.35|615.55|618.11|615.31|0
1647584460000|2022-03-18 06:21:00|618.24|615.44|618.83|616.03|618.83|616.03|618.24|615.44|0
1647584470000|2022-03-18 06:21:10|618.95|616.15|618.83|616.03|618.95|616.15|618.83|616.03|0
1647584480000|2022-03-18 06:21:20|618.59|615.79|618.72|615.92|618.83|616.03|618.48|615.68|0
1647584490000|2022-03-18 06:21:30|618.48|615.68|618.59|615.79|618.59|615.79|618.35|615.55|0
1647584500000|2022-03-18 06:21:40|618.72|615.92|618.59|615.79|618.72|615.92|618.59|615.79|0
1647584510000|2022-03-18 06:21:50|618.48|615.68|618.48|615.68|618.48|615.68|618.48|615.68|0
1647584520000|2022-03-18 06:22:00|618.59|615.79|618.59|615.79|618.72|615.92|618.59|615.79|0
1647584530000|2022-03-18 06:22:10|618.48|615.68|618.59|615.79|618.59|615.79|618.48|615.68|0
1647584540000|2022-03-18 06:22:20|618.72|615.92|619.31|616.51|619.31|616.51|618.72|615.92|0
1647584550000|2022-03-18 06:22:30|619.07|616.27|619.19|616.39|619.19|616.39|619.07|616.27|0
1647584560000|2022-03-18 06:22:40|619.31|616.51|619.91|617.11|619.91|617.11|619.31|616.51|0
1647584570000|2022-03-18 06:22:50|619.78|616.98|619.78|616.98|619.91|617.11|619.78|616.98|0
1647584580000|2022-03-18 06:23:00|619.54|616.74|619.31|616.51|619.54|616.74|619.19|616.39|0
1647584590000|2022-03-18 06:23:10|619.07|616.27|618.11|615.31|619.07|616.27|618.11|615.31|0
1647584620000|2022-03-18 06:23:40|618.24|615.44|618.24|615.44|618.24|615.44|618.24|615.44|0
1647584630000|2022-03-18 06:23:50|618.11|615.31|618.11|615.31|618.11|615.31|618.11|615.31|0
1647584650000|2022-03-18 06:24:10|618|615.2|618|615.2|618|615.2|617.88|615.08|0
1647584660000|2022-03-18 06:24:20|618.11|615.31|618|615.2|618.24|615.44|618|615.2|0
1647584670000|2022-03-18 06:24:30|617.64|614.84|616.81|614.01|617.64|614.84|616.45|613.65|0
1647584680000|2022-03-18 06:24:40|616.69|613.89|616.92|614.12|616.92|614.12|616.69|613.89|0
1647584690000|2022-03-18 06:24:50|616.69|613.89|616.69|613.89|616.69|613.89|616.69|613.89|0
1647584700000|2022-03-18 06:25:00|616.81|614.01|617.05|614.25|617.05|614.25|616.81|614.01|0
1647584710000|2022-03-18 06:25:10|617.16|614.36|617.16|614.36|617.16|614.36|617.05|614.25|0
1647584740000|2022-03-18 06:25:40|616.92|614.12|617.4|614.6|617.4|614.6|616.92|614.12|0
1647584750000|2022-03-18 06:25:50|617.64|614.84|617.64|614.84|617.64|614.84|617.64|614.84|0
1647584760000|2022-03-18 06:26:00|617.76|614.96|617.64|614.84|617.76|614.96|617.4|614.6|0
1647584770000|2022-03-18 06:26:10|617.4|614.6|617.29|614.49|617.4|614.6|617.29|614.49|0
1647584780000|2022-03-18 06:26:20|617.4|614.6|616.92|614.12|617.4|614.6|616.92|614.12|0
1647584790000|2022-03-18 06:26:30|616.69|613.89|616.45|613.65|616.69|613.89|616.45|613.65|0
1647584800000|2022-03-18 06:26:40|616.92|614.12|616.69|613.89|616.92|614.12|616.69|613.89|0
1647584810000|2022-03-18 06:26:50|616.81|614.01|616.92|614.12|616.92|614.12|616.81|614.01|0
1647584820000|2022-03-18 06:27:00|616.81|614.01|616.92|614.12|616.92|614.12|616.81|614.01|0
1647584830000|2022-03-18 06:27:10|616.69|613.89|616.69|613.89|616.81|614.01|616.69|613.89|0
1647584840000|2022-03-18 06:27:20|616.33|613.53|616.33|613.53|616.45|613.65|616.33|613.53|0
1647584850000|2022-03-18 06:27:30|616.21|613.41|616.33|613.53|616.33|613.53|616.21|613.41|0
1647584860000|2022-03-18 06:27:40|616.45|613.65|616.33|613.53|616.45|613.65|616.21|613.41|0
1647584870000|2022-03-18 06:27:50|616.45|613.65|616.45|613.65|616.45|613.65|616.45|613.65|0
1647584880000|2022-03-18 06:28:00|616.21|613.41|616.81|614.01|616.81|614.01|616.21|613.41|0
1647584890000|2022-03-18 06:28:10|616.69|613.89|616.69|613.89|616.69|613.89|616.57|613.77|0
1647584900000|2022-03-18 06:28:20|616.92|614.12|616.92|614.12|617.16|614.36|616.92|614.12|0
1647584920000|2022-03-18 06:28:40|616.81|614.01|616.92|614.12|616.92|614.12|616.81|614.01|0
1647584930000|2022-03-18 06:28:50|616.68|613.88|616.68|613.88|616.68|613.88|616.68|613.88|0
1647584950000|2022-03-18 06:29:10|616.92|614.12|616.92|614.12|616.92|614.12|616.92|614.12|0
1647584960000|2022-03-18 06:29:20|616.81|614.01|617.05|614.25|617.05|614.25|616.81|614.01|0
1647584970000|2022-03-18 06:29:30|617.4|614.6|617.76|614.96|617.88|615.08|617.4|614.6|0
1647584980000|2022-03-18 06:29:40|617.88|615.08|617.88|615.08|617.88|615.08|617.88|615.08|0
1647584990000|2022-03-18 06:29:50|617.76|614.96|617.88|615.08|617.88|615.08|617.64|614.84|0
1647585000000|2022-03-18 06:30:00|617.16|614.36|615.02|612.22|617.16|614.36|615.02|612.22|0
1647585010000|2022-03-18 06:30:10|615.49|612.69|613.83|611.03|615.49|612.69|613.83|611.03|0
1647585020000|2022-03-18 06:30:20|614.54|611.74|615.26|612.46|615.26|612.46|614.54|611.74|0
1647585030000|2022-03-18 06:30:30|615.14|612.34|615.02|612.22|615.26|612.46|615.02|612.22|0
1647585040000|2022-03-18 06:30:40|615.26|612.46|615.49|612.69|615.49|612.69|615.26|612.46|0
1647585050000|2022-03-18 06:30:50|615.62|612.82|615.73|612.93|615.97|613.17|615.62|612.82|0
1647585060000|2022-03-18 06:31:00|615.49|612.69|616.21|613.41|616.21|613.41|615.49|612.69|0
1647585070000|2022-03-18 06:31:10|615.97|613.17|616.57|613.77|616.57|613.77|615.97|613.17|0
1647585080000|2022-03-18 06:31:20|616.45|613.65|616.68|613.88|616.68|613.88|616.45|613.65|0
1647585090000|2022-03-18 06:31:30|616.33|613.53|616.45|613.65|616.45|613.65|616.33|613.53|0
1647585100000|2022-03-18 06:31:40|616.68|613.88|617.4|614.6|617.4|614.6|616.68|613.88|0
1647585110000|2022-03-18 06:31:50|617.52|614.72|617.64|614.84|617.88|615.08|617.52|614.72|0
1647585120000|2022-03-18 06:32:00|618|615.2|618.11|615.31|618.11|615.31|617.88|615.08|0
1647585130000|2022-03-18 06:32:10|618|615.2|618.11|615.31|618.24|615.44|617.88|615.08|0
1647585140000|2022-03-18 06:32:20|618.35|615.55|618.48|615.68|618.48|615.68|618.35|615.55|0
1647585150000|2022-03-18 06:32:30|618.59|615.79|618.71|615.91|618.83|616.03|618.59|615.79|0
1647585160000|2022-03-18 06:32:40|618.83|616.03|619.3|616.5|619.3|616.5|618.83|616.03|0
1647585170000|2022-03-18 06:32:50|619.54|616.74|619.07|616.27|619.54|616.74|619.07|616.27|0
1647585180000|2022-03-18 06:33:00|619.3|616.5|619.54|616.74|619.54|616.74|619.3|616.5|0
1647585190000|2022-03-18 06:33:10|619.3|616.5|619.43|616.63|619.43|616.63|619.3|616.5|0
1647585200000|2022-03-18 06:33:20|619.3|616.5|619.3|616.5|619.3|616.5|619.19|616.39|0
1647585210000|2022-03-18 06:33:30|619.43|616.63|619.3|616.5|619.43|616.63|619.07|616.27|0
1647585220000|2022-03-18 06:33:40|619.78|616.98|619.54|616.74|619.78|616.98|619.54|616.74|0
1647585230000|2022-03-18 06:33:50|619.78|616.98|619.78|616.98|619.78|616.98|619.78|616.98|0
1647585240000|2022-03-18 06:34:00|619.54|616.74|619.91|617.11|619.91|617.11|619.54|616.74|0
1647585250000|2022-03-18 06:34:10|620.02|617.22|619.19|616.39|620.02|617.22|619.19|616.39|0
1647585260000|2022-03-18 06:34:20|619.3|616.5|619.3|616.5|619.3|616.5|619.3|616.5|0
1647585270000|2022-03-18 06:34:30|619.43|616.63|619.67|616.87|619.67|616.87|619.43|616.63|0
1647585280000|2022-03-18 06:34:40|619.78|616.98|620.26|617.46|620.26|617.46|619.78|616.98|0
1647585290000|2022-03-18 06:34:50|620.97|618.17|621.21|618.41|621.21|618.41|620.97|618.17|0
1647585300000|2022-03-18 06:35:00|621.57|618.77|621.45|618.65|621.57|618.77|621.45|618.65|0
1647585310000|2022-03-18 06:35:10|621.93|619.13|622.17|619.37|622.17|619.37|621.69|618.89|0
1647585320000|2022-03-18 06:35:20|621.93|619.13|621.93|619.13|622.05|619.25|621.93|619.13|0
1647585330000|2022-03-18 06:35:30|621.69|618.89|621.69|618.89|621.93|619.13|621.69|618.89|0
1647585340000|2022-03-18 06:35:40|621.45|618.65|621.21|618.41|621.45|618.65|621.21|618.41|0
1647585350000|2022-03-18 06:35:50|621.34|618.54|621.34|618.54|621.57|618.77|621.21|618.41|0
1647585360000|2022-03-18 06:36:00|621.45|618.65|621.57|618.77|621.57|618.77|621.45|618.65|0
1647585370000|2022-03-18 06:36:10|621.45|618.65|621.45|618.65|621.69|618.89|621.45|618.65|0
1647585380000|2022-03-18 06:36:20|621.34|618.54|621.69|618.89|621.69|618.89|621.34|618.54|0
1647585390000|2022-03-18 06:36:30|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1647585400000|2022-03-18 06:36:40|621.34|618.54|621.34|618.54|621.45|618.65|621.34|618.54|0
1647585410000|2022-03-18 06:36:50|621.21|618.41|620.73|617.93|621.21|618.41|620.73|617.93|0
1647585420000|2022-03-18 06:37:00|620.97|618.17|620.62|617.82|620.97|618.17|620.62|617.82|0
1647585430000|2022-03-18 06:37:10|620.5|617.7|620.26|617.46|620.5|617.7|620.26|617.46|0
1647585440000|2022-03-18 06:37:20|620.38|617.58|620.26|617.46|620.38|617.58|620.26|617.46|0
1647585450000|2022-03-18 06:37:30|620.02|617.22|619.78|616.98|620.02|617.22|619.78|616.98|0
1647585460000|2022-03-18 06:37:40|619.54|616.74|618.83|616.03|619.54|616.74|618.71|615.91|0
1647585470000|2022-03-18 06:37:50|619.43|616.63|619.43|616.63|619.43|616.63|619.3|616.5|0
1647585480000|2022-03-18 06:38:00|619.07|616.27|619.19|616.39|619.19|616.39|618.95|616.15|0
1647585490000|2022-03-18 06:38:10|619.3|616.5|619.54|616.74|619.54|616.74|619.3|616.5|0
1647585500000|2022-03-18 06:38:20|619.78|616.98|620.5|617.7|620.5|617.7|619.78|616.98|0
1647585510000|2022-03-18 06:38:30|620.38|617.58|620.97|618.17|620.97|618.17|620.26|617.46|0
1647585520000|2022-03-18 06:38:40|621.1|618.3|620.86|618.06|621.1|618.3|620.86|618.06|0
1647585530000|2022-03-18 06:38:50|620.73|617.93|620.5|617.7|620.73|617.93|620.5|617.7|0
1647585540000|2022-03-18 06:39:00|620.38|617.58|620.02|617.22|620.38|617.58|620.02|617.22|0
1647585550000|2022-03-18 06:39:10|619.9|617.1|620.02|617.22|620.02|617.22|619.9|617.1|0
1647585560000|2022-03-18 06:39:20|619.78|616.98|619.78|616.98|619.78|616.98|619.78|616.98|0
1647585570000|2022-03-18 06:39:30|619.9|617.1|620.02|617.22|620.02|617.22|619.9|617.1|0
1647585580000|2022-03-18 06:39:40|619.9|617.1|619.9|617.1|620.02|617.22|619.9|617.1|0
1647585590000|2022-03-18 06:39:50|620.02|617.22|620.02|617.22|620.02|617.22|619.9|617.1|0
1647585610000|2022-03-18 06:40:10|619.9|617.1|619.3|616.5|619.9|617.1|619.3|616.5|0
1647585620000|2022-03-18 06:40:20|618.83|616.03|619.07|616.27|619.07|616.27|618.83|616.03|0
1647585630000|2022-03-18 06:40:30|618.59|615.79|618.59|615.79|618.71|615.91|618.59|615.79|0
1647585640000|2022-03-18 06:40:40|618.47|615.67|618.59|615.79|618.59|615.79|618.47|615.67|0
1647585650000|2022-03-18 06:40:50|618.47|615.67|618.83|616.03|619.07|616.27|618.47|615.67|0
1647585660000|2022-03-18 06:41:00|618.95|616.15|619.54|616.74|619.54|616.74|618.95|616.15|0
1647585670000|2022-03-18 06:41:10|619.43|616.63|619.3|616.5|619.54|616.74|619.3|616.5|0
1647585680000|2022-03-18 06:41:20|619.19|616.39|618.95|616.15|619.19|616.39|618.95|616.15|0
1647585690000|2022-03-18 06:41:30|619.3|616.5|619.54|616.74|619.54|616.74|619.3|616.5|0
1647585700000|2022-03-18 06:41:40|619.78|616.98|620.14|617.34|620.14|617.34|619.78|616.98|0
1647585710000|2022-03-18 06:41:50|620.26|617.46|620.5|617.7|620.5|617.7|620.26|617.46|0
1647585720000|2022-03-18 06:42:00|620.73|617.93|621.21|618.41|621.21|618.41|620.73|617.93|0
1647585730000|2022-03-18 06:42:10|621.1|618.3|620.97|618.17|621.1|618.3|620.97|618.17|0
1647585740000|2022-03-18 06:42:20|620.86|618.06|620.73|617.93|620.97|618.17|620.73|617.93|0
1647585750000|2022-03-18 06:42:30|620.97|618.17|620.97|618.17|621.1|618.3|620.97|618.17|0
1647585760000|2022-03-18 06:42:40|620.73|617.93|620.26|617.46|620.73|617.93|620.26|617.46|0
1647585770000|2022-03-18 06:42:50|620.38|617.58|620.38|617.58|620.38|617.58|620.38|617.58|0
1647585780000|2022-03-18 06:43:00|620.5|617.7|620.62|617.82|620.62|617.82|620.38|617.58|0
1647585790000|2022-03-18 06:43:10|620.5|617.7|620.5|617.7|620.5|617.7|620.5|617.7|0
1647585800000|2022-03-18 06:43:20|620.26|617.46|619.9|617.1|620.26|617.46|619.9|617.1|0
1647585810000|2022-03-18 06:43:30|620.14|617.34|620.14|617.34|620.14|617.34|620.14|617.34|0
1647585820000|2022-03-18 06:43:40|620.02|617.22|620.26|617.46|620.26|617.46|620.02|617.22|0
1647585830000|2022-03-18 06:43:50|620.38|617.58|620.62|617.82|620.73|617.93|620.38|617.58|0
1647585840000|2022-03-18 06:44:00|620.73|617.93|620.86|618.06|620.86|618.06|620.73|617.93|0
1647585850000|2022-03-18 06:44:10|620.49|617.69|620.49|617.69|620.49|617.69|620.49|617.69|0
1647585860000|2022-03-18 06:44:20|620.38|617.58|620.49|617.69|620.49|617.69|620.38|617.58|0
1647585870000|2022-03-18 06:44:30|620.38|617.58|620.62|617.82|620.62|617.82|620.38|617.58|0
1647585880000|2022-03-18 06:44:40|620.49|617.69|620.73|617.93|620.73|617.93|620.38|617.58|0
1647585890000|2022-03-18 06:44:50|620.49|617.69|620.49|617.69|620.49|617.69|620.49|617.69|0
1647585900000|2022-03-18 06:45:00|620.62|617.82|620.49|617.69|620.73|617.93|620.49|617.69|0
1647585910000|2022-03-18 06:45:10|620.62|617.82|620.49|617.69|620.62|617.82|620.49|617.69|0
1647585920000|2022-03-18 06:45:20|620.38|617.58|620.62|617.82|620.62|617.82|620.38|617.58|0
1647585930000|2022-03-18 06:45:30|620.49|617.69|620.97|618.17|620.97|618.17|620.49|617.69|0
1647585940000|2022-03-18 06:45:40|621.1|618.3|621.1|618.3|621.1|618.3|621.1|618.3|0
1647585950000|2022-03-18 06:45:50|621.21|618.41|621.21|618.41|621.33|618.53|621.1|618.3|0
1647585960000|2022-03-18 06:46:00|621.1|618.3|621.21|618.41|621.21|618.41|621.1|618.3|0
1647585970000|2022-03-18 06:46:10|621.1|618.3|621.1|618.3|621.21|618.41|621.1|618.3|0
1647585980000|2022-03-18 06:46:20|620.97|618.17|620.86|618.06|620.97|618.17|620.73|617.93|0
1647585990000|2022-03-18 06:46:30|621.1|618.3|621.21|618.41|621.21|618.41|621.1|618.3|0
1647586000000|2022-03-18 06:46:40|621.33|618.53|621.33|618.53|621.33|618.53|621.33|618.53|0
1647586010000|2022-03-18 06:46:50|620.97|618.17|621.1|618.3|621.1|618.3|620.97|618.17|0
1647586020000|2022-03-18 06:47:00|621.21|618.41|621.1|618.3|621.21|618.41|621.1|618.3|0
1647586030000|2022-03-18 06:47:10|620.97|618.17|620.73|617.93|620.97|618.17|620.73|617.93|0
1647586040000|2022-03-18 06:47:20|620.97|618.17|621.1|618.3|621.21|618.41|620.97|618.17|0
1647586060000|2022-03-18 06:47:40|620.97|618.17|621.21|618.41|621.21|618.41|620.97|618.17|0
1647586070000|2022-03-18 06:47:50|621.45|618.65|621.21|618.41|621.45|618.65|621.21|618.41|0
1647586080000|2022-03-18 06:48:00|621.45|618.65|621.21|618.41|621.45|618.65|621.1|618.3|0
1647586090000|2022-03-18 06:48:10|621.1|618.3|621.1|618.3|621.33|618.53|621.1|618.3|0
1647586100000|2022-03-18 06:48:20|621.21|618.41|621.33|618.53|621.33|618.53|621.21|618.41|0
1647586110000|2022-03-18 06:48:30|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1647586120000|2022-03-18 06:48:40|621.33|618.53|621.33|618.53|621.33|618.53|621.33|618.53|0
1647586130000|2022-03-18 06:48:50|621.21|618.41|620.73|617.93|621.21|618.41|620.73|617.93|0
1647586140000|2022-03-18 06:49:00|620.86|618.06|621.1|618.3|621.1|618.3|620.86|618.06|0
1647586150000|2022-03-18 06:49:10|620.97|618.17|620.97|618.17|620.97|618.17|620.86|618.06|0
1647586160000|2022-03-18 06:49:20|620.86|618.06|621.1|618.3|621.21|618.41|620.86|618.06|0
1647586170000|2022-03-18 06:49:30|621.21|618.41|621.33|618.53|621.45|618.65|621.21|618.41|0
1647586180000|2022-03-18 06:49:40|621.45|618.65|621.33|618.53|621.45|618.65|621.33|618.53|0
1647586190000|2022-03-18 06:49:50|621.45|618.65|621.69|618.89|621.69|618.89|621.45|618.65|0
1647586200000|2022-03-18 06:50:00|621.92|619.12|621.81|619.01|621.92|619.12|621.81|619.01|0
1647586210000|2022-03-18 06:50:10|621.92|619.12|621.92|619.12|621.92|619.12|621.69|618.89|0
1647586220000|2022-03-18 06:50:20|622.05|619.25|621.92|619.12|622.16|619.36|621.92|619.12|0
1647586230000|2022-03-18 06:50:30|622.16|619.36|622.16|619.36|622.16|619.36|622.16|619.36|0
1647586240000|2022-03-18 06:50:40|621.92|619.12|622.16|619.36|622.16|619.36|621.92|619.12|0
1647586260000|2022-03-18 06:51:00|622.88|620.08|623.36|620.56|623.59|620.79|622.88|620.08|0
1647586270000|2022-03-18 06:51:10|622.29|619.49|622.64|619.84|622.64|619.84|622.29|619.49|0
1647586280000|2022-03-18 06:51:20|622.4|619.6|622.53|619.73|622.53|619.73|622.4|619.6|0
1647586290000|2022-03-18 06:51:30|622.64|619.84|622.64|619.84|622.64|619.84|622.64|619.84|0
1647586300000|2022-03-18 06:51:40|622.4|619.6|622.4|619.6|622.64|619.84|622.4|619.6|0
1647586310000|2022-03-18 06:51:50|622.16|619.36|622.4|619.6|622.4|619.6|622.16|619.36|0
1647586320000|2022-03-18 06:52:00|622.64|619.84|622.53|619.73|622.64|619.84|622.53|619.73|0
1647586330000|2022-03-18 06:52:10|622.64|619.84|622.64|619.84|622.64|619.84|622.53|619.73|0
1647586340000|2022-03-18 06:52:20|622.53|619.73|622.64|619.84|622.88|620.08|622.53|619.73|0
1647586350000|2022-03-18 06:52:30|622.4|619.6|622.64|619.84|622.64|619.84|622.4|619.6|0
1647586360000|2022-03-18 06:52:40|622.76|619.96|622.64|619.84|622.76|619.96|622.64|619.84|0
1647586370000|2022-03-18 06:52:50|622.88|620.08|622.88|620.08|623.24|620.44|622.88|620.08|0
1647586380000|2022-03-18 06:53:00|622.76|619.96|622.64|619.84|622.76|619.96|622.64|619.84|0
1647586390000|2022-03-18 06:53:10|622.53|619.73|622.4|619.6|622.53|619.73|622.4|619.6|0
1647586400000|2022-03-18 06:53:20|622.64|619.84|622.53|619.73|622.64|619.84|622.53|619.73|0
1647586410000|2022-03-18 06:53:30|622.76|619.96|622.64|619.84|623.12|620.32|622.64|619.84|0
1647586420000|2022-03-18 06:53:40|622.29|619.49|622.16|619.36|622.29|619.49|622.16|619.36|0
1647586430000|2022-03-18 06:53:50|621.69|618.89|621.45|618.65|621.69|618.89|621.45|618.65|0
1647586440000|2022-03-18 06:54:00|621.21|618.41|621.57|618.77|621.57|618.77|621.21|618.41|0
1647586450000|2022-03-18 06:54:10|621.45|618.65|621.81|619.01|621.81|619.01|621.33|618.53|0
1647586460000|2022-03-18 06:54:20|621.69|618.89|621.69|618.89|621.81|619.01|621.69|618.89|0
1647586470000|2022-03-18 06:54:30|621.92|619.12|621.33|618.53|621.92|619.12|621.33|618.53|0
1647586480000|2022-03-18 06:54:40|621.21|618.41|621.09|618.29|621.33|618.53|621.09|618.29|0
1647586490000|2022-03-18 06:54:50|621.21|618.41|621.45|618.65|621.45|618.65|621.21|618.41|0
1647586500000|2022-03-18 06:55:00|621.69|618.89|622.05|619.25|622.16|619.36|621.69|618.89|0
1647586510000|2022-03-18 06:55:10|622.16|619.36|622.05|619.25|622.16|619.36|621.92|619.12|0
1647586520000|2022-03-18 06:55:20|621.92|619.12|622.4|619.6|622.4|619.6|621.92|619.12|0
1647586530000|2022-03-18 06:55:30|622.16|619.36|622.4|619.6|622.4|619.6|622.16|619.36|0
1647586540000|2022-03-18 06:55:40|622.16|619.36|621.69|618.89|622.16|619.36|621.69|618.89|0
1647586550000|2022-03-18 06:55:50|621.81|619.01|622.16|619.36|622.16|619.36|621.81|619.01|0
1647586560000|2022-03-18 06:56:00|622.29|619.49|622.29|619.49|622.29|619.49|622.29|619.49|0
1647586570000|2022-03-18 06:56:10|622.4|619.6|621.92|619.12|622.4|619.6|621.92|619.12|0
1647586580000|2022-03-18 06:56:20|622.29|619.49|622.29|619.49|622.4|619.6|622.29|619.49|0
1647586590000|2022-03-18 06:56:30|622.16|619.36|622.64|619.84|622.88|620.08|622.16|619.36|0
1647586600000|2022-03-18 06:56:40|622.53|619.73|622.4|619.6|622.53|619.73|622.4|619.6|0
1647586610000|2022-03-18 06:56:50|622.53|619.73|622.64|619.84|622.64|619.84|622.53|619.73|0
1647586620000|2022-03-18 06:57:00|622.88|620.08|622.53|619.73|622.88|620.08|622.53|619.73|0
1647586630000|2022-03-18 06:57:10|622.29|619.49|622.64|619.84|622.64|619.84|622.29|619.49|0
1647586640000|2022-03-18 06:57:20|623|620.2|622.53|619.73|623|620.2|622.53|619.73|0
1647586650000|2022-03-18 06:57:30|622.4|619.6|622.4|619.6|622.4|619.6|622.05|619.25|0
1647586660000|2022-03-18 06:57:40|622.29|619.49|622.05|619.25|622.29|619.49|622.05|619.25|0
1647586670000|2022-03-18 06:57:50|622.16|619.36|622.16|619.36|622.16|619.36|622.16|619.36|0
1647586680000|2022-03-18 06:58:00|622.29|619.49|622.4|619.6|622.4|619.6|622.29|619.49|0
1647586690000|2022-03-18 06:58:10|622.29|619.49|622.53|619.73|622.53|619.73|622.29|619.49|0
1647586700000|2022-03-18 06:58:20|622.4|619.6|622.29|619.49|622.4|619.6|622.29|619.49|0
1647586710000|2022-03-18 06:58:30|622.53|619.73|622.4|619.6|622.53|619.73|622.4|619.6|0
1647586720000|2022-03-18 06:58:40|622.16|619.36|622.29|619.49|622.29|619.49|622.16|619.36|0
1647586730000|2022-03-18 06:58:50|621.92|619.12|621.69|618.89|621.92|619.12|621.69|618.89|0
1647586750000|2022-03-18 06:59:10|621.45|618.65|621.45|618.65|621.45|618.65|621.45|618.65|0
1647586760000|2022-03-18 06:59:20|621.69|618.89|621.92|619.12|621.92|619.12|621.69|618.89|0
1647586770000|2022-03-18 06:59:30|621.69|618.89|621.92|619.12|621.92|619.12|621.69|618.89|0
1647586780000|2022-03-18 06:59:40|622.16|619.36|621.81|619.01|622.16|619.36|621.81|619.01|0
1647586790000|2022-03-18 06:59:50|621.69|618.89|621.69|618.89|621.69|618.89|621.57|618.77|0
1647586800000|2022-03-18 07:00:00|621.92|619.12|623.12|620.32|623.36|620.56|621.92|619.12|0
1647586810000|2022-03-18 07:00:10|623|620.2|623|620.2|623.12|620.32|623|620.2|0
1647586820000|2022-03-18 07:00:20|623.24|620.44|623.12|620.32|623.24|620.44|623.12|620.32|0
1647586830000|2022-03-18 07:00:30|623|620.2|622.88|620.08|623|620.2|622.88|620.08|0
1647586840000|2022-03-18 07:00:40|623|620.2|622.88|620.08|623|620.2|622.88|620.08|0
1647586850000|2022-03-18 07:00:50|622.64|619.84|622.88|620.08|622.88|620.08|622.64|619.84|0
1647586860000|2022-03-18 07:01:00|622.64|619.84|623.12|620.32|623.12|620.32|622.64|619.84|0
1647586870000|2022-03-18 07:01:10|622.88|620.08|622.64|619.84|622.88|620.08|622.64|619.84|0
1647586880000|2022-03-18 07:01:20|622.88|620.08|622.76|619.96|622.88|620.08|622.76|619.96|0
1647586890000|2022-03-18 07:01:30|622.88|620.08|622.76|619.96|622.88|620.08|622.76|619.96|0
1647586900000|2022-03-18 07:01:40|622.16|619.36|621.92|619.12|622.16|619.36|621.92|619.12|0
1647586910000|2022-03-18 07:01:50|622.16|619.36|621.69|618.89|622.16|619.36|621.69|618.89|0
1647586920000|2022-03-18 07:02:00|621.57|618.77|621.57|618.77|621.68|618.88|621.45|618.65|0
1647586930000|2022-03-18 07:02:10|621.68|618.88|621.21|618.41|621.68|618.88|621.21|618.41|0
1647586940000|2022-03-18 07:02:20|621.33|618.53|620.97|618.17|621.33|618.53|620.97|618.17|0
1647586950000|2022-03-18 07:02:30|621.21|618.41|622.16|619.36|622.16|619.36|621.21|618.41|0
1647586960000|2022-03-18 07:02:40|622.29|619.49|622.88|620.08|622.88|620.08|622.16|619.36|0
1647586970000|2022-03-18 07:02:50|623.35|620.55|623|620.2|623.35|620.55|623|620.2|0
1647586980000|2022-03-18 07:03:00|623.59|620.79|623.83|621.03|624.19|621.39|623.59|620.79|0
1647586990000|2022-03-18 07:03:10|623.72|620.92|624.19|621.39|624.19|621.39|623.72|620.92|0
1647587000000|2022-03-18 07:03:20|624.31|621.51|624.07|621.27|624.31|621.51|624.07|621.27|0
1647587010000|2022-03-18 07:03:30|624.19|621.39|624.31|621.51|624.31|621.51|624.19|621.39|0
1647587020000|2022-03-18 07:03:40|624.19|621.39|624.43|621.63|624.43|621.63|624.19|621.39|0
1647587030000|2022-03-18 07:03:50|624.55|621.75|624.67|621.87|624.67|621.87|624.31|621.51|0
1647587040000|2022-03-18 07:04:00|624.55|621.75|624.55|621.75|624.55|621.75|624.55|621.75|0
1647587050000|2022-03-18 07:04:10|624.31|621.51|623.59|620.79|624.31|621.51|623.59|620.79|0
1647587060000|2022-03-18 07:04:20|623.35|620.55|623.35|620.55|623.35|620.55|623.12|620.32|0
1647587070000|2022-03-18 07:04:30|623.12|620.32|623.48|620.68|623.59|620.79|623.12|620.32|0
1647587080000|2022-03-18 07:04:40|623.35|620.55|623.35|620.55|623.48|620.68|623.35|620.55|0
1647587100000|2022-03-18 07:05:00|622.8|620.4|622.8|620.4|622.92|620.52|622.8|620.4|0
1647587110000|2022-03-18 07:05:10|622.92|620.52|623.15|620.75|623.28|620.88|622.92|620.52|0
1647587120000|2022-03-18 07:05:20|623.39|620.99|623.04|620.64|623.39|620.99|623.04|620.64|0
1647587130000|2022-03-18 07:05:30|622.8|620.4|623.39|620.99|623.39|620.99|622.8|620.4|0
1647587140000|2022-03-18 07:05:40|623.87|621.47|623.63|621.23|623.87|621.47|623.63|621.23|0
1647587150000|2022-03-18 07:05:50|623.76|621.36|623.87|621.47|624.11|621.71|623.76|621.36|0
1647587160000|2022-03-18 07:06:00|624.11|621.71|624.11|621.71|624.23|621.83|624.11|621.71|0
1647587170000|2022-03-18 07:06:10|623.99|621.59|624.11|621.71|624.11|621.71|623.99|621.59|0
1647587180000|2022-03-18 07:06:20|623.87|621.47|624.35|621.95|624.35|621.95|623.87|621.47|0
1647587190000|2022-03-18 07:06:30|624.59|622.19|625.67|623.27|625.67|623.27|624.59|622.19|0
1647587200000|2022-03-18 07:06:40|625.78|623.38|625.78|623.38|625.78|623.38|625.78|623.38|0
1647587210000|2022-03-18 07:06:50|625.3|622.9|624.71|622.31|625.3|622.9|624.71|622.31|0
1647587220000|2022-03-18 07:07:00|624.82|622.42|625.06|622.66|625.06|622.66|624.59|622.19|0
1647587230000|2022-03-18 07:07:10|625.3|622.9|625.3|622.9|625.3|622.9|624.95|622.55|0
1647587240000|2022-03-18 07:07:20|625.54|623.14|625.54|623.14|625.54|623.14|625.43|623.03|0
1647587250000|2022-03-18 07:07:30|625.3|622.9|625.54|623.14|625.67|623.27|625.3|622.9|0
1647587260000|2022-03-18 07:07:40|625.43|623.03|625.3|622.9|625.43|623.03|625.3|622.9|0
1647587270000|2022-03-18 07:07:50|625.43|623.03|625.19|622.79|625.43|623.03|625.06|622.66|0
1647587280000|2022-03-18 07:08:00|625.3|622.9|625.19|622.79|625.43|623.03|625.06|622.66|0
1647587290000|2022-03-18 07:08:10|625.06|622.66|625.54|623.14|625.54|623.14|625.06|622.66|0
1647587300000|2022-03-18 07:08:20|625.78|623.38|625.3|622.9|625.78|623.38|625.3|622.9|0
1647587310000|2022-03-18 07:08:30|625.06|622.66|625.06|622.66|625.06|622.66|625.06|622.66|0
1647587320000|2022-03-18 07:08:40|624.82|622.42|624.82|622.42|624.82|622.42|624.82|622.42|0
1647587330000|2022-03-18 07:08:50|624.35|621.95|623.63|621.23|624.35|621.95|623.63|621.23|0
1647587340000|2022-03-18 07:09:00|624.11|621.71|624.59|622.19|624.59|622.19|624.11|621.71|0
1647587350000|2022-03-18 07:09:10|624.71|622.31|624.82|622.42|624.82|622.42|624.71|622.31|0
1647587360000|2022-03-18 07:09:20|624.35|621.95|624.35|621.95|624.35|621.95|624.35|621.95|0
1647587370000|2022-03-18 07:09:30|624.59|622.19|624.35|621.95|624.59|622.19|624.35|621.95|0
1647587380000|2022-03-18 07:09:40|624.47|622.07|624.47|622.07|624.59|622.19|624.35|621.95|0
1647587390000|2022-03-18 07:09:50|624.35|621.95|624.35|621.95|624.47|622.07|624.35|621.95|0
1647587400000|2022-03-18 07:10:00|624.59|622.19|624.95|622.55|625.06|622.66|624.59|622.19|0
1647587410000|2022-03-18 07:10:10|624.59|622.19|624.82|622.42|624.82|622.42|624.59|622.19|0
1647587420000|2022-03-18 07:10:20|624.95|622.55|625.19|622.79|625.3|622.9|624.95|622.55|0
1647587430000|2022-03-18 07:10:30|625.3|622.9|625.06|622.66|625.3|622.9|625.06|622.66|0
1647587440000|2022-03-18 07:10:40|624.82|622.42|624.59|622.19|624.82|622.42|624.47|622.07|0
1647587450000|2022-03-18 07:10:50|624.95|622.55|624.59|622.19|624.95|622.55|624.59|622.19|0
1647587460000|2022-03-18 07:11:00|624.11|621.71|623.99|621.59|624.11|621.71|623.87|621.47|0
1647587470000|2022-03-18 07:11:10|623.87|621.47|624.11|621.71|624.11|621.71|623.87|621.47|0
1647587480000|2022-03-18 07:11:20|623.87|621.47|623.63|621.23|624.11|621.71|623.63|621.23|0
1647587490000|2022-03-18 07:11:30|623.76|621.36|624.11|621.71|624.11|621.71|623.39|620.99|0
1647587500000|2022-03-18 07:11:40|624.35|621.95|624.59|622.19|624.59|622.19|624.35|621.95|0
1647587510000|2022-03-18 07:11:50|624.71|622.31|624.82|622.42|624.95|622.55|624.71|622.31|0
1647587520000|2022-03-18 07:12:00|624.95|622.55|625.3|622.9|625.3|622.9|624.95|622.55|0
1647587530000|2022-03-18 07:12:10|625.43|623.03|625.3|622.9|625.43|623.03|625.3|622.9|0
1647587540000|2022-03-18 07:12:20|625.43|623.03|625.9|623.5|625.9|623.5|625.43|623.03|0
1647587550000|2022-03-18 07:12:30|626.02|623.62|626.02|623.62|626.02|623.62|625.78|623.38|0
1647587560000|2022-03-18 07:12:40|625.9|623.5|625.78|623.38|626.02|623.62|625.78|623.38|0
1647587570000|2022-03-18 07:12:50|626.02|623.62|626.02|623.62|626.02|623.62|626.02|623.62|0
1647587580000|2022-03-18 07:13:00|626.14|623.74|626.02|623.62|626.14|623.74|626.02|623.62|0
1647587590000|2022-03-18 07:13:10|625.9|623.5|625.9|623.5|625.9|623.5|625.78|623.38|0
1647587600000|2022-03-18 07:13:20|626.02|623.62|625.78|623.38|626.02|623.62|625.78|623.38|0
1647587610000|2022-03-18 07:13:30|625.9|623.5|625.9|623.5|625.9|623.5|625.78|623.38|0
1647587620000|2022-03-18 07:13:40|625.78|623.38|625.78|623.38|626.02|623.62|625.78|623.38|0
1647587630000|2022-03-18 07:13:50|625.9|623.5|625.9|623.5|625.9|623.5|625.9|623.5|0
1647587640000|2022-03-18 07:14:00|626.02|623.62|626.26|623.86|626.26|623.86|626.02|623.62|0
1647587650000|2022-03-18 07:14:10|625.78|623.38|625.78|623.38|625.78|623.38|625.78|623.38|0
1647587660000|2022-03-18 07:14:20|626.02|623.62|626.14|623.74|626.14|623.74|626.02|623.62|0
1647587670000|2022-03-18 07:14:30|626.26|623.86|626.26|623.86|626.26|623.86|626.26|623.86|0
1647587680000|2022-03-18 07:14:40|626.14|623.74|626.26|623.86|626.26|623.86|626.14|623.74|0
1647587690000|2022-03-18 07:14:50|626.02|623.62|626.02|623.62|626.02|623.62|626.02|623.62|0
1647587700000|2022-03-18 07:15:00|626.26|623.86|625.78|623.38|626.26|623.86|625.54|623.14|0
1647587710000|2022-03-18 07:15:10|626.26|623.86|626.14|623.74|626.5|624.1|626.14|623.74|0
1647587720000|2022-03-18 07:15:20|626.26|623.86|626.02|623.62|626.26|623.86|626.02|623.62|0
1647587730000|2022-03-18 07:15:30|626.14|623.74|625.19|622.79|626.14|623.74|625.19|622.79|0
1647587740000|2022-03-18 07:15:40|625.06|622.66|624.59|622.19|625.06|622.66|624.35|621.95|0
1647587750000|2022-03-18 07:15:50|624.71|622.31|624.82|622.42|624.82|622.42|624.59|622.19|0
1647587760000|2022-03-18 07:16:00|625.3|622.9|625.3|622.9|625.43|623.03|625.3|622.9|0
1647587770000|2022-03-18 07:16:10|625.19|622.79|625.3|622.9|625.3|622.9|625.19|622.79|0
1647587780000|2022-03-18 07:16:20|625.54|623.14|625.43|623.03|625.54|623.14|625.43|623.03|0
1647587790000|2022-03-18 07:16:30|625.54|623.14|625.54|623.14|625.54|623.14|625.3|622.9|0
1647587800000|2022-03-18 07:16:40|625.78|623.38|626.38|623.98|626.5|624.1|625.78|623.38|0
1647587810000|2022-03-18 07:16:50|626.5|624.1|626.26|623.86|626.5|624.1|626.26|623.86|0
1647587820000|2022-03-18 07:17:00|626.38|623.98|626.62|624.22|626.62|624.22|626.38|623.98|0
1647587830000|2022-03-18 07:17:10|626.5|624.1|626.5|624.1|626.5|624.1|626.26|623.86|0
1647587840000|2022-03-18 07:17:20|626.62|624.22|626.02|623.62|626.62|624.22|626.02|623.62|0
1647587850000|2022-03-18 07:17:30|626.26|623.86|625.78|623.38|626.26|623.86|625.66|623.26|0
1647587860000|2022-03-18 07:17:40|626.02|623.62|626.14|623.74|626.14|623.74|626.02|623.62|0
1647587870000|2022-03-18 07:17:50|626.73|624.33|626.73|624.33|626.73|624.33|626.73|624.33|0
1647587880000|2022-03-18 07:18:00|626.86|624.46|626.97|624.57|626.97|624.57|626.73|624.33|0
1647587890000|2022-03-18 07:18:10|627.1|624.7|627.1|624.7|627.1|624.7|627.1|624.7|0
1647587900000|2022-03-18 07:18:20|627.34|624.94|627.34|624.94|627.34|624.94|626.97|624.57|0
1647587910000|2022-03-18 07:18:30|627.21|624.81|627.21|624.81|627.34|624.94|627.21|624.81|0
1647587920000|2022-03-18 07:18:40|627.45|625.05|627.21|624.81|627.45|625.05|627.21|624.81|0
1647587930000|2022-03-18 07:18:50|627.45|625.05|627.21|624.81|627.45|625.05|626.97|624.57|0
1647587940000|2022-03-18 07:19:00|627.1|624.7|627.69|625.29|627.69|625.29|627.1|624.7|0
1647587950000|2022-03-18 07:19:10|627.93|625.53|628.17|625.77|628.17|625.77|627.93|625.53|0
1647587960000|2022-03-18 07:19:20|628.41|626.01|628.17|625.77|628.65|626.25|628.17|625.77|0
1647587970000|2022-03-18 07:19:30|628.41|626.01|628.41|626.01|628.41|626.01|628.17|625.77|0
1647587980000|2022-03-18 07:19:40|628.88|626.48|628.88|626.48|629.01|626.61|628.88|626.48|0
1647587990000|2022-03-18 07:19:50|628.65|626.25|628.99|626.59|628.99|626.59|628.65|626.25|0
1647588000000|2022-03-18 07:20:00|629.52|627.12|629.61|627.21|629.61|627.21|629.4|627|0
1647588010000|2022-03-18 07:20:10|629.37|626.97|629.37|626.97|629.37|626.97|629.37|626.97|0
1647588020000|2022-03-18 07:20:20|629.13|626.73|629.13|626.73|629.37|626.97|629.13|626.73|0
1647588030000|2022-03-18 07:20:30|627.82|625.42|628.3|625.9|628.42|626.02|627.82|625.42|0
1647588040000|2022-03-18 07:20:40|628.06|625.66|628.3|625.9|628.3|625.9|628.06|625.66|0
1647588050000|2022-03-18 07:20:50|628.65|626.25|628.42|626.02|628.78|626.38|628.42|626.02|0
1647588060000|2022-03-18 07:21:00|628.65|626.25|627.94|625.54|628.65|626.25|627.94|625.54|0
1647588070000|2022-03-18 07:21:10|628.06|625.66|627.22|624.82|628.06|625.66|627.22|624.82|0
1647588080000|2022-03-18 07:21:20|627.35|624.95|627.46|625.06|627.46|625.06|627.22|624.82|0
1647588090000|2022-03-18 07:21:30|627.35|624.95|627.35|624.95|627.35|624.95|627.22|624.82|0
1647588100000|2022-03-18 07:21:40|627.46|625.06|627.7|625.3|627.7|625.3|627.46|625.06|0
1647588110000|2022-03-18 07:21:50|627.94|625.54|627.94|625.54|628.06|625.66|627.82|625.42|0
1647588120000|2022-03-18 07:22:00|628.18|625.78|628.18|625.78|628.3|625.9|628.18|625.78|0
1647588130000|2022-03-18 07:22:10|628.41|626.01|628.06|625.66|628.41|626.01|628.06|625.66|0
1647588140000|2022-03-18 07:22:20|628.3|625.9|628.41|626.01|628.41|626.01|628.3|625.9|0
1647588150000|2022-03-18 07:22:30|628.18|625.78|627.82|625.42|628.18|625.78|627.7|625.3|0
1647588160000|2022-03-18 07:22:40|627.7|625.3|628.18|625.78|628.3|625.9|627.7|625.3|0
1647588170000|2022-03-18 07:22:50|628.06|625.66|628.18|625.78|628.18|625.78|628.06|625.66|0
1647588190000|2022-03-18 07:23:10|628.41|626.01|628.3|625.9|628.41|626.01|628.3|625.9|0
1647588200000|2022-03-18 07:23:20|628.18|625.78|627.94|625.54|628.3|625.9|627.94|625.54|0
1647588210000|2022-03-18 07:23:30|627.82|625.42|627.7|625.3|627.82|625.42|627.7|625.3|0
1647588220000|2022-03-18 07:23:40|627.59|625.19|627.46|625.06|627.59|625.19|627.46|625.06|0
1647588230000|2022-03-18 07:23:50|627.59|625.19|627.7|625.3|627.7|625.3|627.59|625.19|0
1647588240000|2022-03-18 07:24:00|627.46|625.06|627.59|625.19|627.59|625.19|627.46|625.06|0
1647588250000|2022-03-18 07:24:10|627.7|625.3|627.94|625.54|628.06|625.66|627.7|625.3|0
1647588260000|2022-03-18 07:24:20|628.06|625.66|627.82|625.42|628.06|625.66|627.82|625.42|0
1647588270000|2022-03-18 07:24:30|627.7|625.3|627.46|625.06|627.7|625.3|627.46|625.06|0
1647588290000|2022-03-18 07:24:50|627.82|625.42|627.94|625.54|627.94|625.54|627.82|625.42|0
1647588300000|2022-03-18 07:25:00|627.82|625.42|627.94|625.54|628.06|625.66|627.82|625.42|0
1647588310000|2022-03-18 07:25:10|627.7|625.3|627.7|625.3|627.94|625.54|627.7|625.3|0
1647588320000|2022-03-18 07:25:20|627.46|625.06|626.75|624.35|627.46|625.06|626.75|624.35|0
1647588330000|2022-03-18 07:25:30|626.51|624.11|626.27|623.87|626.51|624.11|626.27|623.87|0
1647588340000|2022-03-18 07:25:40|625.79|623.39|626.03|623.63|626.03|623.63|625.79|623.39|0
1647588350000|2022-03-18 07:25:50|626.39|623.99|626.75|624.35|626.75|624.35|626.39|623.99|0
1647588360000|2022-03-18 07:26:00|626.63|624.23|626.51|624.11|626.63|624.23|626.51|624.11|0
1647588370000|2022-03-18 07:26:10|626.27|623.87|626.16|623.76|626.51|624.11|626.16|623.76|0
1647588380000|2022-03-18 07:26:20|626.27|623.87|625.92|623.52|626.27|623.87|625.92|623.52|0
1647588390000|2022-03-18 07:26:30|625.79|623.39|625.32|622.92|625.79|623.39|625.32|622.92|0
1647588400000|2022-03-18 07:26:40|625.2|622.8|624.84|622.44|625.2|622.8|624.84|622.44|0
1647588410000|2022-03-18 07:26:50|625.08|622.68|624.97|622.57|625.08|622.68|624.97|622.57|0
1647588420000|2022-03-18 07:27:00|625.32|622.92|625.56|623.16|625.56|623.16|625.08|622.68|0
1647588430000|2022-03-18 07:27:10|625.79|623.39|625.56|623.16|625.79|623.39|625.56|623.16|0
1647588440000|2022-03-18 07:27:20|625.44|623.04|625.92|623.52|625.92|623.52|625.44|623.04|0
1647588450000|2022-03-18 07:27:30|625.79|623.39|626.03|623.63|626.03|623.63|625.79|623.39|0
1647588460000|2022-03-18 07:27:40|626.27|623.87|626.16|623.76|626.27|623.87|626.03|623.63|0
1647588470000|2022-03-18 07:27:50|626.03|623.63|626.51|624.11|626.51|624.11|626.03|623.63|0
1647588480000|2022-03-18 07:28:00|627.22|624.82|627.22|624.82|627.22|624.82|627.11|624.71|0
1647588490000|2022-03-18 07:28:10|627.11|624.71|626.98|624.58|627.22|624.82|626.98|624.58|0
1647588510000|2022-03-18 07:28:30|627.11|624.71|627.11|624.71|627.11|624.71|626.98|624.58|0
1647588520000|2022-03-18 07:28:40|627.22|624.82|627.22|624.82|627.35|624.95|627.22|624.82|0
1647588530000|2022-03-18 07:28:50|627.46|625.06|627.46|625.06|627.46|625.06|627.35|624.95|0
1647588540000|2022-03-18 07:29:00|627.35|624.95|627.35|624.95|627.46|625.06|627.35|624.95|0
1647588550000|2022-03-18 07:29:10|627.22|624.82|626.75|624.35|627.22|624.82|626.75|624.35|0
1647588560000|2022-03-18 07:29:20|626.51|624.11|626.87|624.47|626.98|624.58|626.51|624.11|0
1647588570000|2022-03-18 07:29:30|626.75|624.35|626.03|623.63|626.75|624.35|626.03|623.63|0
1647588580000|2022-03-18 07:29:40|626.27|623.87|626.03|623.63|626.27|623.87|626.03|623.63|0
1647588590000|2022-03-18 07:29:50|626.27|623.87|626.27|623.87|626.27|623.87|626.27|623.87|0
1647588600000|2022-03-18 07:30:00|625.79|623.39|626.27|623.87|626.27|623.87|625.79|623.39|0
1647588610000|2022-03-18 07:30:10|626.03|623.63|626.03|623.63|626.16|623.76|626.03|623.63|0
1647588620000|2022-03-18 07:30:20|625.92|623.52|625.79|623.39|626.03|623.63|625.79|623.39|0
1647588630000|2022-03-18 07:30:30|626.03|623.63|625.79|623.39|626.03|623.63|625.79|623.39|0
1647588640000|2022-03-18 07:30:40|625.92|623.52|625.79|623.39|625.92|623.52|625.79|623.39|0
1647588650000|2022-03-18 07:30:50|625.92|623.52|625.79|623.39|625.92|623.52|625.79|623.39|0
1647588660000|2022-03-18 07:31:00|625.32|622.92|624.6|622.2|625.56|623.16|624.6|622.2|0
1647588670000|2022-03-18 07:31:10|624.84|622.44|624.6|622.2|624.84|622.44|624.6|622.2|0
1647588680000|2022-03-18 07:31:20|624.49|622.09|624.13|621.73|624.49|622.09|623.89|621.49|0
1647588690000|2022-03-18 07:31:30|624.01|621.61|623.89|621.49|624.01|621.61|623.89|621.49|0
1647588700000|2022-03-18 07:31:40|624.01|621.61|623.77|621.37|624.01|621.61|623.77|621.37|0
1647588710000|2022-03-18 07:31:50|623.89|621.49|624.01|621.61|624.13|621.73|623.89|621.49|0
1647588720000|2022-03-18 07:32:00|623.89|621.49|624.49|622.09|624.49|622.09|623.89|621.49|0
1647588730000|2022-03-18 07:32:10|624.6|622.2|624.6|622.2|624.6|622.2|624.49|622.09|0
1647588740000|2022-03-18 07:32:20|624.49|622.09|624.73|622.33|624.73|622.33|624.49|622.09|0
1647588750000|2022-03-18 07:32:30|624.6|622.2|624.73|622.33|624.84|622.44|624.6|622.2|0
1647588760000|2022-03-18 07:32:40|624.36|621.96|624.49|622.09|624.49|622.09|624.36|621.96|0
1647588770000|2022-03-18 07:32:50|624.36|621.96|624.13|621.73|624.36|621.96|624.13|621.73|0
1647588780000|2022-03-18 07:33:00|624.01|621.61|624.13|621.73|624.13|621.73|624.01|621.61|0
1647588790000|2022-03-18 07:33:10|623.89|621.49|623.17|620.77|623.89|621.49|622.94|620.54|0
1647588800000|2022-03-18 07:33:20|622.94|620.54|623.06|620.66|623.06|620.66|622.94|620.54|0
1647588810000|2022-03-18 07:33:30|622.46|620.06|622.46|620.06|622.7|620.3|622.46|620.06|0
1647588820000|2022-03-18 07:33:40|622.7|620.3|622.7|620.3|622.94|620.54|622.7|620.3|0
1647588830000|2022-03-18 07:33:50|622.94|620.54|622.94|620.54|622.94|620.54|622.7|620.3|0
1647588840000|2022-03-18 07:34:00|623.06|620.66|623.17|620.77|623.17|620.77|623.06|620.66|0
1647588850000|2022-03-18 07:34:10|623.06|620.66|622.94|620.54|623.06|620.66|622.94|620.54|0
1647588860000|2022-03-18 07:34:20|622.82|620.42|622.82|620.42|622.94|620.54|622.82|620.42|0
1647588870000|2022-03-18 07:34:30|622.7|620.3|622.7|620.3|622.7|620.3|622.7|620.3|0
1647588880000|2022-03-18 07:34:40|622.46|620.06|622.46|620.06|622.46|620.06|622.46|620.06|0
1647588890000|2022-03-18 07:34:50|622.35|619.95|622.22|619.82|622.35|619.95|622.22|619.82|0
1647588900000|2022-03-18 07:35:00|622.46|620.06|622.46|620.06|622.46|620.06|622.35|619.95|0
1647588910000|2022-03-18 07:35:10|622.7|620.3|622.7|620.3|622.7|620.3|622.7|620.3|0
1647588920000|2022-03-18 07:35:20|622.58|620.18|623.65|621.25|623.65|621.25|622.58|620.18|0
1647588930000|2022-03-18 07:35:30|624.36|621.96|624.84|622.44|624.84|622.44|624.36|621.96|0
1647588940000|2022-03-18 07:35:40|624.73|622.33|624.96|622.56|624.96|622.56|624.73|622.33|0
1647588950000|2022-03-18 07:35:50|624.84|622.44|624.73|622.33|624.84|622.44|624.73|622.33|0
1647588960000|2022-03-18 07:36:00|624.6|622.2|624.6|622.2|624.6|622.2|624.6|622.2|0
1647588970000|2022-03-18 07:36:10|624.49|622.09|624.36|621.96|624.6|622.2|624.36|621.96|0
1647588980000|2022-03-18 07:36:20|624.13|621.73|624.13|621.73|624.13|621.73|624.13|621.73|0
1647588990000|2022-03-18 07:36:30|624.25|621.85|623.89|621.49|624.36|621.96|623.89|621.49|0
1647589000000|2022-03-18 07:36:40|624.13|621.73|624.25|621.85|624.25|621.85|624.13|621.73|0
1647589010000|2022-03-18 07:36:50|624.13|621.73|624.01|621.61|624.13|621.73|623.89|621.49|0
1647589020000|2022-03-18 07:37:00|624.13|621.73|624.49|622.09|624.49|622.09|624.13|621.73|0
1647589030000|2022-03-18 07:37:10|624.6|622.2|624.25|621.85|624.6|622.2|624.25|621.85|0
1647589040000|2022-03-18 07:37:20|624.36|621.96|624.84|622.44|624.84|622.44|624.36|621.96|0
1647589050000|2022-03-18 07:37:30|624.96|622.56|624.96|622.56|624.96|622.56|624.84|622.44|0
1647589060000|2022-03-18 07:37:40|625.08|622.68|625.08|622.68|625.2|622.8|625.08|622.68|0
1647589070000|2022-03-18 07:37:50|624.96|622.56|625.2|622.8|625.2|622.8|624.96|622.56|0
1647589080000|2022-03-18 07:38:00|625.32|622.92|624.96|622.56|625.32|622.92|624.96|622.56|0
1647589090000|2022-03-18 07:38:10|624.84|622.44|624.84|622.44|624.84|622.44|624.84|622.44|0
1647589100000|2022-03-18 07:38:20|624.73|622.33|624.84|622.44|624.84|622.44|624.6|622.2|0
1647589110000|2022-03-18 07:38:30|624.6|622.2|624.84|622.44|624.84|622.44|624.6|622.2|0
1647589120000|2022-03-18 07:38:40|624.6|622.2|624.6|622.2|624.6|622.2|624.6|622.2|0
1647589130000|2022-03-18 07:38:50|624.84|622.44|624.84|622.44|624.84|622.44|624.6|622.2|0
1647589140000|2022-03-18 07:39:00|624.96|622.56|624.96|622.56|624.96|622.56|624.84|622.44|0
1647589150000|2022-03-18 07:39:10|625.08|622.68|625.32|622.92|625.32|622.92|625.08|622.68|0
1647589170000|2022-03-18 07:39:30|624.96|622.56|625.08|622.68|625.08|622.68|624.73|622.33|0
1647589180000|2022-03-18 07:39:40|625.2|622.8|625.32|622.92|625.32|622.92|625.2|622.8|0
1647589190000|2022-03-18 07:39:50|625.08|622.68|625.08|622.68|625.32|622.92|625.08|622.68|0
1647589200000|2022-03-18 07:40:00|625.32|622.92|625.08|622.68|625.32|622.92|625.08|622.68|0
1647589210000|2022-03-18 07:40:10|625.2|622.8|624.84|622.44|625.2|622.8|624.84|622.44|0
1647589220000|2022-03-18 07:40:20|624.73|622.33|624.73|622.33|624.73|622.33|624.73|622.33|0
1647589230000|2022-03-18 07:40:30|624.84|622.44|624.73|622.33|624.96|622.56|624.73|622.33|0
1647589240000|2022-03-18 07:40:40|624.36|621.96|624.49|622.09|624.49|622.09|624.36|621.96|0
1647589250000|2022-03-18 07:40:50|624.73|622.33|624.6|622.2|624.73|622.33|624.36|621.96|0
1647589260000|2022-03-18 07:41:00|624.36|621.96|625.32|622.92|625.32|622.92|624.36|621.96|0
1647589270000|2022-03-18 07:41:10|625.44|623.04|625.32|622.92|625.44|623.04|625.2|622.8|0
1647589280000|2022-03-18 07:41:20|625.44|623.04|625.44|623.04|625.44|623.04|625.44|623.04|0
1647589290000|2022-03-18 07:41:30|626.51|624.11|625.92|623.52|626.51|624.11|625.92|623.52|0
1647589300000|2022-03-18 07:41:40|626.03|623.63|626.27|623.87|626.39|623.99|626.03|623.63|0
1647589310000|2022-03-18 07:41:50|626.39|623.99|625.44|623.04|626.39|623.99|625.44|623.04|0
1647589320000|2022-03-18 07:42:00|625.32|622.92|624.73|622.33|625.32|622.92|624.73|622.33|0
1647589330000|2022-03-18 07:42:10|624.6|622.2|624.84|622.44|624.84|622.44|624.6|622.2|0
1647589340000|2022-03-18 07:42:20|624.6|622.2|623.54|621.14|624.6|622.2|623.54|621.14|0
1647589350000|2022-03-18 07:42:30|623.65|621.25|622.82|620.42|623.65|621.25|622.82|620.42|0
1647589360000|2022-03-18 07:42:40|622.46|620.06|622.22|619.82|622.46|620.06|622.22|619.82|0
1647589370000|2022-03-18 07:42:50|622.35|619.95|622.35|619.95|622.35|619.95|622.22|619.82|0
1647589380000|2022-03-18 07:43:00|622.7|620.3|622.94|620.54|622.94|620.54|622.7|620.3|0
1647589390000|2022-03-18 07:43:10|622.7|620.3|622.46|620.06|622.7|620.3|622.46|620.06|0
1647589400000|2022-03-18 07:43:20|622.22|619.82|622.11|619.71|622.22|619.82|622.11|619.71|0
1647589410000|2022-03-18 07:43:30|622.22|619.82|621.98|619.58|622.22|619.82|621.98|619.58|0
1647589420000|2022-03-18 07:43:40|622.22|619.82|621.98|619.58|622.35|619.95|621.98|619.58|0
1647589430000|2022-03-18 07:43:50|622.22|619.82|621.98|619.58|622.22|619.82|621.98|619.58|0
1647589440000|2022-03-18 07:44:00|622.22|619.82|622.11|619.71|622.22|619.82|621.98|619.58|0
1647589450000|2022-03-18 07:44:10|621.98|619.58|621.98|619.58|622.11|619.71|621.98|619.58|0
1647589460000|2022-03-18 07:44:20|622.11|619.71|621.98|619.58|622.11|619.71|621.98|619.58|0
1647589470000|2022-03-18 07:44:30|622.11|619.71|621.87|619.47|622.11|619.71|621.75|619.35|0
1647589480000|2022-03-18 07:44:40|621.75|619.35|621.63|619.23|621.75|619.35|621.63|619.23|0
1647589490000|2022-03-18 07:44:50|621.75|619.35|621.87|619.47|621.98|619.58|621.75|619.35|0
1647589500000|2022-03-18 07:45:00|621.75|619.35|621.39|618.99|621.87|619.47|621.03|618.63|0
1647589510000|2022-03-18 07:45:10|620.79|618.39|620.79|618.39|620.92|618.52|620.79|618.39|0
1647589520000|2022-03-18 07:45:20|620.92|618.52|620.79|618.39|620.92|618.52|620.79|618.39|0
1647589530000|2022-03-18 07:45:30|620.92|618.52|620.79|618.39|620.92|618.52|620.56|618.16|0
1647589540000|2022-03-18 07:45:40|622.11|619.71|621.98|619.58|622.11|619.71|621.98|619.58|0
1647589550000|2022-03-18 07:45:50|621.75|619.35|621.27|618.87|621.75|619.35|621.27|618.87|0
1647589560000|2022-03-18 07:46:00|621.51|619.11|621.16|618.76|621.51|619.11|621.03|618.63|0
1647589570000|2022-03-18 07:46:10|621.03|618.63|620.79|618.39|621.03|618.63|620.79|618.39|0
1647589580000|2022-03-18 07:46:20|621.03|618.63|620.92|618.52|621.03|618.63|620.79|618.39|0
1647589590000|2022-03-18 07:46:30|620.79|618.39|620.92|618.52|621.03|618.63|620.79|618.39|0
1647589600000|2022-03-18 07:46:40|620.79|618.39|620.32|617.92|620.79|618.39|620.32|617.92|0
1647589610000|2022-03-18 07:46:50|620.56|618.16|620.56|618.16|620.56|618.16|620.56|618.16|0
1647589620000|2022-03-18 07:47:00|620.68|618.28|620.79|618.39|620.79|618.39|620.68|618.28|0
1647589630000|2022-03-18 07:47:10|621.16|618.76|621.03|618.63|621.16|618.76|620.92|618.52|0
1647589640000|2022-03-18 07:47:20|620.92|618.52|620.56|618.16|620.92|618.52|620.56|618.16|0
1647589650000|2022-03-18 07:47:30|620.32|617.92|620.32|617.92|620.32|617.92|619.84|617.44|0
1647589660000|2022-03-18 07:47:40|620.44|618.04|620.2|617.8|620.44|618.04|620.2|617.8|0
1647589670000|2022-03-18 07:47:50|620.08|617.68|620.44|618.04|620.44|618.04|620.08|617.68|0
1647589680000|2022-03-18 07:48:00|620.56|618.16|620.56|618.16|620.56|618.16|620.44|618.04|0
1647589690000|2022-03-18 07:48:10|620.32|617.92|620.32|617.92|620.44|618.04|620.32|617.92|0
1647589700000|2022-03-18 07:48:20|620.79|618.39|620.56|618.16|620.79|618.39|620.56|618.16|0
1647589710000|2022-03-18 07:48:30|620.68|618.28|620.79|618.39|620.79|618.39|620.68|618.28|0
1647589720000|2022-03-18 07:48:40|620.68|618.28|621.03|618.63|621.03|618.63|620.68|618.28|0
1647589730000|2022-03-18 07:48:50|621.27|618.87|621.27|618.87|621.27|618.87|621.27|618.87|0
1647589740000|2022-03-18 07:49:00|621.16|618.76|620.79|618.39|621.27|618.87|620.79|618.39|0
1647589750000|2022-03-18 07:49:10|621.03|618.63|621.16|618.76|621.16|618.76|621.03|618.63|0
1647589760000|2022-03-18 07:49:20|621.27|618.87|621.27|618.87|621.27|618.87|621.27|618.87|0
1647589770000|2022-03-18 07:49:30|621.16|618.76|621.03|618.63|621.16|618.76|621.03|618.63|0
1647589780000|2022-03-18 07:49:40|620.56|618.16|621.27|618.87|621.27|618.87|620.56|618.16|0
1647589790000|2022-03-18 07:49:50|620.79|618.39|621.03|618.63|621.03|618.63|620.79|618.39|0
1647589800000|2022-03-18 07:50:00|621.27|618.87|621.27|618.87|621.27|618.87|621.16|618.76|0
1647589810000|2022-03-18 07:50:10|621.03|618.63|620.32|617.92|621.03|618.63|620.08|617.68|0
1647589820000|2022-03-18 07:50:20|620.08|617.68|620.08|617.68|620.2|617.8|620.08|617.68|0
1647589830000|2022-03-18 07:50:30|620.32|617.92|620.44|618.04|620.56|618.16|620.32|617.92|0
1647589840000|2022-03-18 07:50:40|620.56|618.16|620.79|618.39|621.03|618.63|620.56|618.16|0
1647589850000|2022-03-18 07:50:50|620.92|618.52|620.56|618.16|620.92|618.52|620.56|618.16|0
1647589860000|2022-03-18 07:51:00|620.79|618.39|621.16|618.76|621.16|618.76|620.56|618.16|0
1647589870000|2022-03-18 07:51:10|620.79|618.39|620.68|618.28|620.79|618.39|620.68|618.28|0
1647589880000|2022-03-18 07:51:20|620.79|618.39|621.39|618.99|621.39|618.99|620.79|618.39|0
1647589890000|2022-03-18 07:51:30|621.16|618.76|619.49|617.09|621.16|618.76|619.37|616.97|0
1647589900000|2022-03-18 07:51:40|619.37|616.97|619.13|616.73|619.37|616.97|618.89|616.49|0
1647589910000|2022-03-18 07:51:50|619.61|617.21|619.37|616.97|619.61|617.21|619.37|616.97|0
1647589920000|2022-03-18 07:52:00|619.25|616.85|619.37|616.97|619.37|616.97|619.25|616.85|0
1647589930000|2022-03-18 07:52:10|620.08|617.68|619.84|617.44|620.2|617.8|619.84|617.44|0
1647589940000|2022-03-18 07:52:20|619.97|617.57|619.84|617.44|619.97|617.57|619.84|617.44|0
1647589950000|2022-03-18 07:52:30|619.73|617.33|619.37|616.97|619.73|617.33|619.37|616.97|0
1647589960000|2022-03-18 07:52:40|619.49|617.09|619.84|617.44|619.84|617.44|619.49|617.09|0
1647589970000|2022-03-18 07:52:50|619.73|617.33|619.73|617.33|619.73|617.33|619.73|617.33|0
1647589980000|2022-03-18 07:53:00|619.97|617.57|620.56|618.16|620.56|618.16|619.97|617.57|0
1647589990000|2022-03-18 07:53:10|620.79|618.39|621.03|618.63|621.03|618.63|620.79|618.39|0
1647590000000|2022-03-18 07:53:20|620.92|618.52|620.32|617.92|620.92|618.52|620.32|617.92|0
1647590010000|2022-03-18 07:53:30|620.56|618.16|621.03|618.63|621.03|618.63|620.56|618.16|0
1647590020000|2022-03-18 07:53:40|621.15|618.75|621.51|619.11|621.51|619.11|621.15|618.75|0
1647590030000|2022-03-18 07:53:50|621.74|619.34|621.63|619.23|622.22|619.82|621.63|619.23|0
1647590040000|2022-03-18 07:54:00|621.74|619.34|621.63|619.23|622.11|619.71|621.63|619.23|0
1647590050000|2022-03-18 07:54:10|621.74|619.34|621.87|619.47|621.87|619.47|621.74|619.34|0
1647590060000|2022-03-18 07:54:20|622.22|619.82|622.46|620.06|622.46|620.06|621.98|619.58|0
1647590070000|2022-03-18 07:54:30|622.7|620.3|622.7|620.3|622.7|620.3|622.7|620.3|0
1647590080000|2022-03-18 07:54:40|623.53|621.13|623.41|621.01|623.53|621.13|623.41|621.01|0
1647590090000|2022-03-18 07:54:50|623.53|621.13|622.93|620.53|623.65|621.25|622.93|620.53|0
1647590100000|2022-03-18 07:55:00|623.41|621.01|623.3|620.9|623.41|621.01|623.17|620.77|0
1647590110000|2022-03-18 07:55:10|623.41|621.01|623.17|620.77|623.41|621.01|623.17|620.77|0
1647590120000|2022-03-18 07:55:20|622.93|620.53|622.22|619.82|622.93|620.53|622.11|619.71|0
1647590130000|2022-03-18 07:55:30|622.46|620.06|623.53|621.13|623.65|621.25|622.34|619.94|0
1647590140000|2022-03-18 07:55:40|623.65|621.25|622.7|620.3|623.65|621.25|622.7|620.3|0
1647590150000|2022-03-18 07:55:50|622.82|620.42|622.82|620.42|622.82|620.42|622.82|620.42|0
1647590160000|2022-03-18 07:56:00|622.7|620.3|622.82|620.42|622.82|620.42|622.7|620.3|0
1647590170000|2022-03-18 07:56:10|622.93|620.53|623.17|620.77|623.17|620.77|622.82|620.42|0
1647590180000|2022-03-18 07:56:20|623.41|621.01|623.06|620.66|623.41|621.01|623.06|620.66|0
1647590190000|2022-03-18 07:56:30|623.17|620.77|623.17|620.77|623.17|620.77|623.17|620.77|0
1647590200000|2022-03-18 07:56:40|622.93|620.53|622.82|620.42|622.93|620.53|622.7|620.3|0
1647590210000|2022-03-18 07:56:50|622.22|619.82|622.46|620.06|622.46|620.06|622.22|619.82|0
1647590220000|2022-03-18 07:57:00|622.22|619.82|622.7|620.3|622.7|620.3|622.22|619.82|0
1647590230000|2022-03-18 07:57:10|622.93|620.53|623.17|620.77|623.3|620.9|622.93|620.53|0
1647590240000|2022-03-18 07:57:20|623.53|621.13|623.41|621.01|623.65|621.25|623.41|621.01|0
1647590250000|2022-03-18 07:57:30|622.93|620.53|622.93|620.53|622.93|620.53|622.93|620.53|0
1647590260000|2022-03-18 07:57:40|623.06|620.66|623.17|620.77|623.17|620.77|622.93|620.53|0
1647590270000|2022-03-18 07:57:50|623.3|620.9|623.17|620.77|623.3|620.9|623.17|620.77|0
1647590280000|2022-03-18 07:58:00|622.7|620.3|622.7|620.3|623.06|620.66|622.7|620.3|0
1647590290000|2022-03-18 07:58:10|622.93|620.53|622.93|620.53|623.3|620.9|622.93|620.53|0
1647590300000|2022-03-18 07:58:20|623.06|620.66|622.34|619.94|623.06|620.66|622.34|619.94|0
1647590310000|2022-03-18 07:58:30|622.46|620.06|622.11|619.71|622.58|620.18|622.11|619.71|0
1647590320000|2022-03-18 07:58:40|622.22|619.82|621.98|619.58|622.22|619.82|621.98|619.58|0
1647590330000|2022-03-18 07:58:50|621.74|619.34|621.27|618.87|621.74|619.34|621.27|618.87|0
1647590340000|2022-03-18 07:59:00|621.15|618.75|621.15|618.75|621.27|618.87|621.15|618.75|0
1647590350000|2022-03-18 07:59:10|621.03|618.63|620.56|618.16|621.03|618.63|620.08|617.68|0
1647590360000|2022-03-18 07:59:20|620.32|617.92|620.56|618.16|620.56|618.16|620.32|617.92|0
1647590370000|2022-03-18 07:59:30|620.44|618.04|620.68|618.28|620.79|618.39|620.44|618.04|0
1647590380000|2022-03-18 07:59:40|620.79|618.39|620.32|617.92|620.79|618.39|620.32|617.92|0
1647590390000|2022-03-18 07:59:50|620.44|618.04|619.84|617.44|620.44|618.04|619.84|617.44|0
1647590400000|2022-03-18 08:00:00|619.13|616.73|619.13|616.73|619.13|616.73|619.13|616.73|0
1647590410000|2022-03-18 08:00:10|619.01|616.61|618.78|616.38|619.01|616.61|618.65|616.25|0
1647590420000|2022-03-18 08:00:20|618.65|616.25|619.73|617.33|619.73|617.33|618.42|616.02|0
1647590430000|2022-03-18 08:00:30|620.44|618.04|620.08|617.68|620.44|618.04|619.97|617.57|0
1647590440000|2022-03-18 08:00:40|620.55|618.15|620.32|617.92|620.68|618.28|620.32|617.92|0
1647590450000|2022-03-18 08:00:50|620.79|618.39|621.39|618.99|621.39|618.99|620.79|618.39|0
1647590460000|2022-03-18 08:01:00|621.98|619.58|621.63|619.23|621.98|619.58|621.51|619.11|0
1647590470000|2022-03-18 08:01:10|621.51|619.11|621.74|619.34|621.74|619.34|621.51|619.11|0
1647590480000|2022-03-18 08:01:20|621.51|619.11|620.44|618.04|621.63|619.23|620.44|618.04|0
1647590490000|2022-03-18 08:01:30|620.32|617.92|619.84|617.44|620.32|617.92|619.84|617.44|0
1647590500000|2022-03-18 08:01:40|620.08|617.68|620.55|618.15|620.55|618.15|620.08|617.68|0
1647590510000|2022-03-18 08:01:50|620.79|618.39|621.74|619.34|621.74|619.34|620.79|618.39|0
1647590520000|2022-03-18 08:02:00|622.34|619.94|621.87|619.47|622.34|619.94|621.63|619.23|0
1647590530000|2022-03-18 08:02:10|621.63|619.23|621.74|619.34|621.98|619.58|621.63|619.23|0
1647590540000|2022-03-18 08:02:20|621.98|619.58|623.06|620.66|623.06|620.66|621.98|619.58|0
1647590550000|2022-03-18 08:02:30|622.93|620.53|623.17|620.77|623.17|620.77|622.93|620.53|0
1647590560000|2022-03-18 08:02:40|623.41|621.01|623.77|621.37|623.88|621.48|623.41|621.01|0
1647590570000|2022-03-18 08:02:50|623.88|621.48|623.41|621.01|624.01|621.61|623.41|621.01|0
1647590580000|2022-03-18 08:03:00|623.77|621.37|623.41|621.01|623.88|621.48|623.41|621.01|0
1647590590000|2022-03-18 08:03:10|623.88|621.48|624.12|621.72|624.6|622.2|623.88|621.48|0
1647590600000|2022-03-18 08:03:20|623.88|621.48|623.88|621.48|624.12|621.72|623.88|621.48|0
1647590610000|2022-03-18 08:03:30|624.12|621.72|624.12|621.72|624.25|621.85|624.12|621.72|0
1647590620000|2022-03-18 08:03:40|623.88|621.48|623.88|621.48|624.12|621.72|623.88|621.48|0
1647590630000|2022-03-18 08:03:50|624.01|621.61|624.6|622.2|624.6|622.2|624.01|621.61|0
1647590640000|2022-03-18 08:04:00|624.48|622.08|624.36|621.96|624.48|622.08|624.36|621.96|0
1647590650000|2022-03-18 08:04:10|624.6|622.2|624.48|622.08|624.6|622.2|624.48|622.08|0
1647590660000|2022-03-18 08:04:20|624.12|621.72|624.12|621.72|624.36|621.96|624.12|621.72|0
1647590670000|2022-03-18 08:04:30|624.01|621.61|624.48|622.08|624.48|622.08|624.01|621.61|0
1647590680000|2022-03-18 08:04:40|624.6|622.2|624.48|622.08|624.6|622.2|624.48|622.08|0
1647590690000|2022-03-18 08:04:50|624.84|622.44|624.36|621.96|624.84|622.44|624.36|621.96|0
1647590700000|2022-03-18 08:05:00|624.12|621.72|623.06|620.66|624.12|621.72|623.06|620.66|0
1647590710000|2022-03-18 08:05:10|622.93|620.53|623.29|620.89|623.29|620.89|622.93|620.53|0
1647590720000|2022-03-18 08:05:20|623.41|621.01|623.88|621.48|624.01|621.61|623.17|620.77|0
1647590730000|2022-03-18 08:05:30|624.25|621.85|623.77|621.37|624.25|621.85|623.77|621.37|0
1647590740000|2022-03-18 08:05:40|624.01|621.61|624.01|621.61|624.6|622.2|624.01|621.61|0
1647590750000|2022-03-18 08:05:50|624.36|621.96|625.07|622.67|625.07|622.67|624.12|621.72|0
1647590760000|2022-03-18 08:06:00|624.84|622.44|624.36|621.96|624.84|622.44|624.36|621.96|0
1647590770000|2022-03-18 08:06:10|623.88|621.48|624.48|622.08|624.48|622.08|623.88|621.48|0
1647590780000|2022-03-18 08:06:20|624.6|622.2|624.36|621.96|624.6|622.2|624.36|621.96|0
1647590790000|2022-03-18 08:06:30|624.96|622.56|625.07|622.67|625.07|622.67|624.84|622.44|0
1647590800000|2022-03-18 08:06:40|624.72|622.32|625.07|622.67|625.07|622.67|624.72|622.32|0
1647590810000|2022-03-18 08:06:50|624.48|622.08|625.07|622.67|625.07|622.67|624.48|622.08|0
1647590820000|2022-03-18 08:07:00|624.84|622.44|624.96|622.56|624.96|622.56|624.72|622.32|0
1647590830000|2022-03-18 08:07:10|624.72|622.32|624.84|622.44|624.84|622.44|624.72|622.32|0
1647590840000|2022-03-18 08:07:20|625.07|622.67|625.07|622.67|625.31|622.91|625.07|622.67|0
1647590850000|2022-03-18 08:07:30|625.31|622.91|625.44|623.04|625.55|623.15|625.2|622.8|0
1647590860000|2022-03-18 08:07:40|625.79|623.39|625.79|623.39|625.91|623.51|625.67|623.27|0
1647590870000|2022-03-18 08:07:50|625.31|622.91|624.72|622.32|625.31|622.91|624.72|622.32|0
1647590880000|2022-03-18 08:08:00|624.36|621.96|624.48|622.08|624.72|622.32|624.36|621.96|0
1647590890000|2022-03-18 08:08:10|624.6|622.2|624.6|622.2|624.84|622.44|624.6|622.2|0
1647590900000|2022-03-18 08:08:20|623.88|621.48|623.88|621.48|624.01|621.61|623.53|621.13|0
1647590910000|2022-03-18 08:08:30|623.17|620.77|623.06|620.66|623.17|620.77|622.82|620.42|0
1647590920000|2022-03-18 08:08:40|622.82|620.42|622.93|620.53|622.93|620.53|622.34|619.94|0
1647590930000|2022-03-18 08:08:50|623.06|620.66|623.53|621.13|623.53|621.13|623.06|620.66|0
1647590940000|2022-03-18 08:09:00|623.65|621.25|623.06|620.66|623.65|621.25|623.06|620.66|0
1647590950000|2022-03-18 08:09:10|623.17|620.77|623.29|620.89|623.29|620.89|622.93|620.53|0
1647590960000|2022-03-18 08:09:20|622.93|620.53|623.29|620.89|624.01|621.61|622.93|620.53|0
1647590970000|2022-03-18 08:09:30|623.53|621.13|624.01|621.61|624.01|621.61|623.53|621.13|0
1647590980000|2022-03-18 08:09:40|624.36|621.96|623.65|621.25|624.36|621.96|623.65|621.25|0
1647590990000|2022-03-18 08:09:50|624.01|621.61|624.12|621.72|624.12|621.72|623.88|621.48|0
1647591000000|2022-03-18 08:10:00|624.48|622.08|624.6|622.2|624.6|622.2|624.12|621.72|0
1647591010000|2022-03-18 08:10:10|624.48|622.08|624.25|621.85|624.48|622.08|624.25|621.85|0
1647591020000|2022-03-18 08:10:20|624.6|622.2|624.01|621.61|624.6|622.2|624.01|621.61|0
1647591030000|2022-03-18 08:10:30|624.25|621.85|624.36|621.96|624.36|621.96|624.25|621.85|0
1647591040000|2022-03-18 08:10:40|624.25|621.85|624.25|621.85|624.25|621.85|624.01|621.61|0
1647591050000|2022-03-18 08:10:50|624.01|621.61|624.36|621.96|624.36|621.96|624.01|621.61|0
1647591060000|2022-03-18 08:11:00|624.72|622.32|624.12|621.72|624.72|622.32|624.12|621.72|0
1647591070000|2022-03-18 08:11:10|624.36|621.96|623.88|621.48|624.36|621.96|623.88|621.48|0
1647591080000|2022-03-18 08:11:20|624.01|621.61|623.77|621.37|624.36|621.96|623.77|621.37|0
1647591090000|2022-03-18 08:11:30|623.88|621.48|623.53|621.13|623.88|621.48|623.41|621.01|0
1647591100000|2022-03-18 08:11:40|623.29|620.89|622.93|620.53|623.41|621.01|622.93|620.53|0
1647591110000|2022-03-18 08:11:50|623.17|620.77|622.46|620.06|623.17|620.77|622.46|620.06|0
1647591120000|2022-03-18 08:12:00|623.17|620.77|623.53|621.13|623.53|621.13|623.17|620.77|0
1647591130000|2022-03-18 08:12:10|623.29|620.89|623.77|621.37|623.77|621.37|623.29|620.89|0
1647591140000|2022-03-18 08:12:20|623.88|621.48|623.77|621.37|623.88|621.48|623.65|621.25|0
1647591150000|2022-03-18 08:12:30|623.53|621.13|623.41|621.01|623.65|621.25|623.41|621.01|0
1647591160000|2022-03-18 08:12:40|623.77|621.37|623.65|621.25|623.77|621.37|623.65|621.25|0
1647591170000|2022-03-18 08:12:50|623.88|621.48|623.17|620.77|623.88|621.48|623.17|620.77|0
1647591180000|2022-03-18 08:13:00|623.29|620.89|623.17|620.77|623.41|621.01|622.93|620.53|0
1647591190000|2022-03-18 08:13:10|623.41|621.01|621.27|618.87|623.41|621.01|621.27|618.87|0
1647591200000|2022-03-18 08:13:20|621.5|619.1|621.27|618.87|621.5|619.1|621.27|618.87|0
1647591210000|2022-03-18 08:13:30|621.74|619.34|622.1|619.7|622.1|619.7|621.74|619.34|0
1647591220000|2022-03-18 08:13:40|621.98|619.58|621.98|619.58|622.22|619.82|621.98|619.58|0
1647591230000|2022-03-18 08:13:50|621.87|619.47|621.63|619.23|621.87|619.47|621.27|618.87|0
1647591240000|2022-03-18 08:14:00|621.87|619.47|621.69|619.29|622.04|619.64|621.57|619.17|0
1647591250000|2022-03-18 08:14:10|621.33|618.93|621.13|618.73|621.33|618.93|621.01|618.61|0
1647591260000|2022-03-18 08:14:20|621.01|618.61|620.78|618.38|621.01|618.61|620.65|618.25|0
1647591270000|2022-03-18 08:14:30|621.01|618.61|621.01|618.61|621.01|618.61|621.01|618.61|0
1647591280000|2022-03-18 08:14:40|620.89|618.49|620.65|618.25|621.13|618.73|620.65|618.25|0
1647591290000|2022-03-18 08:14:50|620.41|618.01|620.41|618.01|620.41|618.01|620.41|618.01|0
1647591300000|2022-03-18 08:15:00|620.54|618.14|621.84|619.44|621.84|619.44|620.54|618.14|0
1647591310000|2022-03-18 08:15:10|621.61|619.21|621.37|618.97|621.84|619.44|621.37|618.97|0
1647591320000|2022-03-18 08:15:20|621.49|619.09|621.97|619.57|622.08|619.68|621.49|619.09|0
1647591340000|2022-03-18 08:15:40|622.08|619.68|621.97|619.57|622.32|619.92|621.84|619.44|0
1647591350000|2022-03-18 08:15:50|622.21|619.81|622.44|620.04|622.56|620.16|622.21|619.81|0
1647591360000|2022-03-18 08:16:00|622.56|620.16|622.44|620.04|622.56|620.16|622.44|620.04|0
1647591370000|2022-03-18 08:16:10|622.32|619.92|621.49|619.09|622.32|619.92|621.37|618.97|0
1647591380000|2022-03-18 08:16:20|621.61|619.21|621.61|619.21|621.61|619.21|621.49|619.09|0
1647591390000|2022-03-18 08:16:30|621.49|619.09|621.13|618.73|621.49|619.09|621.13|618.73|0
1647591400000|2022-03-18 08:16:40|620.78|618.38|621.13|618.73|621.37|618.97|620.78|618.38|0
1647591410000|2022-03-18 08:16:50|621.25|618.85|621.37|618.97|621.61|619.21|621.25|618.85|0
1647591420000|2022-03-18 08:17:00|621.73|619.33|621.73|619.33|621.84|619.44|621.73|619.33|0
1647591430000|2022-03-18 08:17:10|621.84|619.44|621.97|619.57|621.97|619.57|621.73|619.33|0
1647591440000|2022-03-18 08:17:20|621.73|619.33|621.97|619.57|621.97|619.57|621.49|619.09|0
1647591450000|2022-03-18 08:17:30|621.84|619.44|621.84|619.44|621.84|619.44|621.73|619.33|0
1647591460000|2022-03-18 08:17:40|622.08|619.68|622.08|619.68|622.08|619.68|622.08|619.68|0
1647591470000|2022-03-18 08:17:50|621.84|619.44|621.61|619.21|621.84|619.44|621.37|618.97|0
1647591480000|2022-03-18 08:18:00|622.21|619.81|622.08|619.68|622.21|619.81|621.84|619.44|0
1647591490000|2022-03-18 08:18:10|622.32|619.92|622.21|619.81|622.32|619.92|622.08|619.68|0
1647591500000|2022-03-18 08:18:20|622.56|620.16|623.99|621.59|623.99|621.59|622.56|620.16|0
1647591510000|2022-03-18 08:18:30|624.11|621.71|624.83|622.43|624.83|622.43|624.11|621.71|0
1647591520000|2022-03-18 08:18:40|624.7|622.3|624.11|621.71|624.7|622.3|624.11|621.71|0
1647591530000|2022-03-18 08:18:50|624.35|621.95|624.35|621.95|624.7|622.3|624.35|621.95|0
1647591540000|2022-03-18 08:19:00|624.23|621.83|623.64|621.24|624.23|621.83|623.64|621.24|0
1647591550000|2022-03-18 08:19:10|623.51|621.11|624.23|621.83|624.23|621.83|623.51|621.11|0
1647591560000|2022-03-18 08:19:20|624.11|621.71|624.83|622.43|624.83|622.43|624.11|621.71|0
1647591570000|2022-03-18 08:19:30|624.94|622.54|625.66|623.26|625.66|623.26|624.94|622.54|0
1647591580000|2022-03-18 08:19:40|625.54|623.14|625.54|623.14|625.54|623.14|625.42|623.02|0
1647591590000|2022-03-18 08:19:50|625.31|622.91|625.18|622.78|625.54|623.14|625.18|622.78|0
1647591600000|2022-03-18 08:20:00|624.83|622.43|624.83|622.43|624.83|622.43|624.7|622.3|0
1647591610000|2022-03-18 08:20:10|624.7|622.3|624.7|622.3|625.07|622.67|624.7|622.3|0
1647591620000|2022-03-18 08:20:20|624.47|622.07|624.7|622.3|624.7|622.3|624.35|621.95|0
1647591630000|2022-03-18 08:20:30|624.94|622.54|624.94|622.54|624.94|622.54|624.94|622.54|0
1647591640000|2022-03-18 08:20:40|625.07|622.67|625.42|623.02|625.42|623.02|625.07|622.67|0
1647591650000|2022-03-18 08:20:50|625.18|622.78|624.47|622.07|625.18|622.78|624.47|622.07|0
1647591660000|2022-03-18 08:21:00|624.23|621.83|623.4|621|624.23|621.83|623.4|621|0
1647591670000|2022-03-18 08:21:10|623.27|620.87|623.16|620.76|623.27|620.87|623.16|620.76|0
1647591680000|2022-03-18 08:21:20|623.03|620.63|622.92|620.52|623.16|620.76|622.92|620.52|0
1647591690000|2022-03-18 08:21:30|622.56|620.16|622.44|620.04|622.56|620.16|622.08|619.68|0
1647591700000|2022-03-18 08:21:40|622.56|620.16|622.32|619.92|622.56|620.16|622.21|619.81|0
1647591710000|2022-03-18 08:21:50|622.44|620.04|622.32|619.92|622.56|620.16|622.32|619.92|0
1647591720000|2022-03-18 08:22:00|622.08|619.68|622.21|619.81|622.21|619.81|622.08|619.68|0
1647591730000|2022-03-18 08:22:10|622.08|619.68|622.08|619.68|622.21|619.81|622.08|619.68|0
1647591740000|2022-03-18 08:22:20|621.84|619.44|621.25|618.85|621.84|619.44|621.13|618.73|0
1647591750000|2022-03-18 08:22:30|621.13|618.73|621.49|619.09|621.49|619.09|621.13|618.73|0
1647591760000|2022-03-18 08:22:40|621.6|619.2|621.49|619.09|621.6|619.2|621.49|619.09|0
1647591770000|2022-03-18 08:22:50|621.6|619.2|621.6|619.2|621.84|619.44|621.49|619.09|0
1647591780000|2022-03-18 08:23:00|621.73|619.33|621.25|618.85|621.73|619.33|621.25|618.85|0
1647591790000|2022-03-18 08:23:10|621.13|618.73|620.89|618.49|621.13|618.73|620.54|618.14|0
1647591800000|2022-03-18 08:23:20|620.65|618.25|620.3|617.9|620.65|618.25|620.17|617.77|0
1647591810000|2022-03-18 08:23:30|620.65|618.25|620.54|618.14|620.65|618.25|620.54|618.14|0
1647591820000|2022-03-18 08:23:40|621.13|618.73|621.25|618.85|621.37|618.97|621.13|618.73|0
1647591830000|2022-03-18 08:23:50|621.01|618.61|620.78|618.38|621.01|618.61|620.65|618.25|0
1647591840000|2022-03-18 08:24:00|620.65|618.25|620.65|618.25|621.01|618.61|620.65|618.25|0
1647591850000|2022-03-18 08:24:10|620.41|618.01|621.37|618.97|621.37|618.97|620.41|618.01|0
1647591860000|2022-03-18 08:24:20|621.25|618.85|621.13|618.73|621.25|618.85|621.01|618.61|0
1647591870000|2022-03-18 08:24:30|620.77|618.37|620.54|618.14|620.77|618.37|620.54|618.14|0
1647591880000|2022-03-18 08:24:40|620.65|618.25|620.41|618.01|620.65|618.25|620.17|617.77|0
1647591890000|2022-03-18 08:24:50|620.77|618.37|620.41|618.01|620.77|618.37|620.41|618.01|0
1647591900000|2022-03-18 08:25:00|620.65|618.25|620.77|618.37|620.77|618.37|620.41|618.01|0
1647591910000|2022-03-18 08:25:10|621.01|618.61|621.13|618.73|621.13|618.73|621.01|618.61|0
1647591920000|2022-03-18 08:25:20|621.37|618.97|621.6|619.2|621.6|619.2|621.37|618.97|0
1647591930000|2022-03-18 08:25:30|621.73|619.33|622.2|619.8|622.2|619.8|621.73|619.33|0
1647591940000|2022-03-18 08:25:40|621.97|619.57|622.32|619.92|622.32|619.92|621.97|619.57|0
1647591950000|2022-03-18 08:25:50|622.44|620.04|622.32|619.92|622.44|620.04|622.2|619.8|0
1647591960000|2022-03-18 08:26:00|621.97|619.57|621.49|619.09|621.97|619.57|621.49|619.09|0
1647591970000|2022-03-18 08:26:10|621.37|618.97|621.25|618.85|621.37|618.97|621.25|618.85|0
1647591980000|2022-03-18 08:26:20|620.41|618.01|620.54|618.14|620.54|618.14|620.17|617.77|0
1647591990000|2022-03-18 08:26:30|620.65|618.25|621.37|618.97|621.37|618.97|620.65|618.25|0
1647592000000|2022-03-18 08:26:40|621.6|619.2|621.97|619.57|622.08|619.68|621.6|619.2|0
1647592010000|2022-03-18 08:26:50|622.08|619.68|622.56|620.16|622.56|620.16|622.08|619.68|0
1647592020000|2022-03-18 08:27:00|622.8|620.4|622.8|620.4|623.03|620.63|622.8|620.4|0
1647592030000|2022-03-18 08:27:10|623.03|620.63|623.27|620.87|623.27|620.87|622.8|620.4|0
1647592040000|2022-03-18 08:27:20|623.03|620.63|623.03|620.63|623.03|620.63|623.03|620.63|0
1647592050000|2022-03-18 08:27:30|622.92|620.52|622.32|619.92|622.92|620.52|622.32|619.92|0
1647592060000|2022-03-18 08:27:40|622.56|620.16|622.08|619.68|622.56|620.16|622.08|619.68|0
1647592080000|2022-03-18 08:28:00|622.32|619.92|621.97|619.57|622.32|619.92|621.84|619.44|0
1647592090000|2022-03-18 08:28:10|621.84|619.44|621.6|619.2|621.84|619.44|621.6|619.2|0
1647592100000|2022-03-18 08:28:20|621.37|618.97|621.49|619.09|621.84|619.44|621.37|618.97|0
1647592110000|2022-03-18 08:28:30|621.37|618.97|621.37|618.97|621.37|618.97|621.37|618.97|0
1647592120000|2022-03-18 08:28:40|621.13|618.73|621.25|618.85|621.25|618.85|621.13|618.73|0
1647592130000|2022-03-18 08:28:50|621.6|619.2|622.08|619.68|622.08|619.68|621.6|619.2|0
1647592140000|2022-03-18 08:29:00|622.2|619.8|622.44|620.04|622.44|620.04|622.08|619.68|0
1647592150000|2022-03-18 08:29:10|622.56|620.16|622.2|619.8|622.56|620.16|622.2|619.8|0
1647592160000|2022-03-18 08:29:20|622.08|619.68|622.08|619.68|622.32|619.92|622.08|619.68|0
1647592170000|2022-03-18 08:29:30|622.44|620.04|623.27|620.87|623.27|620.87|622.44|620.04|0
1647592180000|2022-03-18 08:29:40|623.75|621.35|623.51|621.11|623.75|621.35|623.51|621.11|0
1647592190000|2022-03-18 08:29:50|623.99|621.59|624.7|622.3|624.7|622.3|623.99|621.59|0
1647592200000|2022-03-18 08:30:00|624.23|621.83|623.27|620.87|624.23|621.83|623.27|620.87|0
1647592210000|2022-03-18 08:30:10|623.16|620.76|623.27|620.87|623.4|621|623.16|620.76|0
1647592220000|2022-03-18 08:30:20|623.4|621|623.16|620.76|623.4|621|623.03|620.63|0
1647592230000|2022-03-18 08:30:30|623.51|621.11|623.4|621|623.51|621.11|623.4|621|0
1647592240000|2022-03-18 08:30:40|623.63|621.23|623.99|621.59|623.99|621.59|623.63|621.23|0
1647592250000|2022-03-18 08:30:50|624.23|621.83|624.11|621.71|624.23|621.83|624.11|621.71|0
1647592260000|2022-03-18 08:31:00|624.23|621.83|624.11|621.71|624.46|622.06|624.11|621.71|0
1647592270000|2022-03-18 08:31:10|624.23|621.83|624.46|622.06|624.46|622.06|624.23|621.83|0
1647592280000|2022-03-18 08:31:20|624.94|622.54|625.18|622.78|625.18|622.78|624.83|622.43|0
1647592290000|2022-03-18 08:31:30|625.42|623.02|626.02|623.62|626.02|623.62|625.42|623.02|0
1647592300000|2022-03-18 08:31:40|626.26|623.86|625.9|623.5|626.37|623.97|625.9|623.5|0
1647592310000|2022-03-18 08:31:50|625.66|623.26|626.61|624.21|626.85|624.45|625.66|623.26|0
1647592320000|2022-03-18 08:32:00|626.5|624.1|626.26|623.86|626.5|624.1|626.26|623.86|0
1647592330000|2022-03-18 08:32:10|626.13|623.73|626.37|623.97|626.37|623.97|626.13|623.73|0
1647592340000|2022-03-18 08:32:20|626.61|624.21|625.9|623.5|626.61|624.21|625.9|623.5|0
1647592350000|2022-03-18 08:32:30|626.02|623.62|626.26|623.86|626.26|623.86|626.02|623.62|0
1647592360000|2022-03-18 08:32:40|626.37|623.97|627.09|624.69|627.09|624.69|626.37|623.97|0
1647592370000|2022-03-18 08:32:50|627.33|624.93|627.81|625.41|627.81|625.41|627.33|624.93|0
1647592380000|2022-03-18 08:33:00|628.17|625.77|628.52|626.12|628.65|626.25|628.17|625.77|0
1647592390000|2022-03-18 08:33:10|629.24|626.84|629.84|627.44|630.19|627.79|629.24|626.84|0
1647592400000|2022-03-18 08:33:20|629.48|627.08|629.12|626.72|629.48|627.08|629.12|626.72|0
1647592410000|2022-03-18 08:33:30|628.41|626.01|628.52|626.12|628.52|626.12|628.41|626.01|0
1647592420000|2022-03-18 08:33:40|628.76|626.36|628.52|626.12|628.76|626.36|628.52|626.12|0
1647592430000|2022-03-18 08:33:50|627.93|625.53|627.57|625.17|627.93|625.53|627.57|625.17|0
1647592440000|2022-03-18 08:34:00|627.81|625.41|628.04|625.64|628.04|625.64|627.81|625.41|0
1647592450000|2022-03-18 08:34:10|627.93|625.53|629.48|627.08|629.48|627.08|627.93|625.53|0
1647592460000|2022-03-18 08:34:20|629.36|626.96|629|626.6|629.36|626.96|629|626.6|0
1647592470000|2022-03-18 08:34:30|628.76|626.36|629|626.6|629|626.6|628.76|626.36|0
1647592480000|2022-03-18 08:34:40|628.89|626.49|628.89|626.49|628.89|626.49|628.65|626.25|0
1647592490000|2022-03-18 08:34:50|628.28|625.88|627.93|625.53|628.41|626.01|627.93|625.53|0
1647592500000|2022-03-18 08:35:00|627.09|624.69|627.57|625.17|627.57|625.17|627.09|624.69|0
1647592510000|2022-03-18 08:35:10|627.45|625.05|627.09|624.69|627.45|625.05|627.09|624.69|0
1647592520000|2022-03-18 08:35:20|627.21|624.81|626.85|624.45|627.21|624.81|626.85|624.45|0
1647592530000|2022-03-18 08:35:30|626.74|624.34|626.5|624.1|626.85|624.45|626.5|624.1|0
1647592540000|2022-03-18 08:35:40|626.85|624.45|626.5|624.1|626.85|624.45|626.37|623.97|0
1647592550000|2022-03-18 08:35:50|626.37|623.97|626.5|624.1|626.61|624.21|626.37|623.97|0
1647592560000|2022-03-18 08:36:00|626.37|623.97|626.61|624.21|626.61|624.21|626.37|623.97|0
1647592570000|2022-03-18 08:36:10|628.28|625.88|627.45|625.05|628.28|625.88|627.09|624.69|0
1647592580000|2022-03-18 08:36:20|627.09|624.69|625.54|623.14|627.09|624.69|625.54|623.14|0
1647592590000|2022-03-18 08:36:30|625.9|623.5|625.9|623.5|626.13|623.73|625.9|623.5|0
1647592600000|2022-03-18 08:36:40|625.66|623.26|625.42|623.02|625.66|623.26|625.07|622.67|0
1647592610000|2022-03-18 08:36:50|625.3|622.9|626.02|623.62|626.02|623.62|625.3|622.9|0
1647592620000|2022-03-18 08:37:00|626.13|623.73|625.66|623.26|626.13|623.73|625.66|623.26|0
1647592630000|2022-03-18 08:37:10|625.42|623.02|625.18|622.78|625.42|623.02|625.07|622.67|0
1647592640000|2022-03-18 08:37:20|624.46|622.06|624.23|621.83|624.46|622.06|624.23|621.83|0
1647592650000|2022-03-18 08:37:30|623.87|621.47|624.11|621.71|624.35|621.95|623.87|621.47|0
1647592660000|2022-03-18 08:37:40|624.35|621.95|624.46|622.06|624.46|622.06|624.23|621.83|0
1647592670000|2022-03-18 08:37:50|624.59|622.19|624.83|622.43|624.83|622.43|624.46|622.06|0
1647592680000|2022-03-18 08:38:00|625.07|622.67|625.54|623.14|625.66|623.26|625.07|622.67|0
1647592690000|2022-03-18 08:38:10|625.66|623.26|625.54|623.14|625.66|623.26|625.54|623.14|0
1647592700000|2022-03-18 08:38:20|625.42|623.02|625.3|622.9|625.42|623.02|625.3|622.9|0
1647592710000|2022-03-18 08:38:30|625.42|623.02|625.3|622.9|625.66|623.26|625.3|622.9|0
1647592720000|2022-03-18 08:38:40|625.18|622.78|625.18|622.78|625.3|622.9|625.18|622.78|0
1647592730000|2022-03-18 08:38:50|625.42|623.02|625.66|623.26|625.66|623.26|625.42|623.02|0
1647592740000|2022-03-18 08:39:00|625.42|623.02|625.42|623.02|625.42|623.02|625.3|622.9|0
1647592750000|2022-03-18 08:39:10|625.54|623.14|625.42|623.02|626.02|623.62|625.42|623.02|0
1647592760000|2022-03-18 08:39:20|625.78|623.38|625.54|623.14|625.78|623.38|625.54|623.14|0
1647592770000|2022-03-18 08:39:30|625.42|623.02|625.18|622.78|625.42|623.02|625.18|622.78|0
1647592780000|2022-03-18 08:39:40|625.3|622.9|625.18|622.78|625.42|623.02|625.18|622.78|0
1647592790000|2022-03-18 08:39:50|625.3|622.9|625.42|623.02|625.54|623.14|625.3|622.9|0
1647592800000|2022-03-18 08:40:00|625.3|622.9|625.66|623.26|625.66|623.26|625.3|622.9|0
1647592810000|2022-03-18 08:40:10|625.42|623.02|625.45|623.05|625.57|623.17|625.33|622.93|0
1647592820000|2022-03-18 08:40:20|625.58|623.18|625.58|623.18|625.58|623.18|625.23|622.83|0
1647592830000|2022-03-18 08:40:30|625.47|623.07|625.71|623.31|625.82|623.42|625.47|623.07|0
1647592840000|2022-03-18 08:40:40|625.82|623.42|626.06|623.66|626.06|623.66|625.82|623.42|0
1647592850000|2022-03-18 08:40:50|625.82|623.42|626.06|623.66|626.06|623.66|625.82|623.42|0
1647592860000|2022-03-18 08:41:00|626.18|623.78|626.42|624.02|626.54|624.14|626.18|623.78|0
1647592870000|2022-03-18 08:41:10|626.54|624.14|626.3|623.9|626.54|624.14|626.3|623.9|0
1647592880000|2022-03-18 08:41:20|626.54|624.14|626.3|623.9|626.54|624.14|626.3|623.9|0
1647592890000|2022-03-18 08:41:30|626.54|624.14|626.06|623.66|626.54|624.14|626.06|623.66|0
1647592900000|2022-03-18 08:41:40|626.3|623.9|626.06|623.66|626.3|623.9|626.06|623.66|0
1647592910000|2022-03-18 08:41:50|625.82|623.42|626.06|623.66|626.06|623.66|625.82|623.42|0
1647592920000|2022-03-18 08:42:00|625.82|623.42|626.54|624.14|626.54|624.14|625.82|623.42|0
1647592930000|2022-03-18 08:42:10|626.9|624.5|627.01|624.61|627.01|624.61|626.77|624.37|0
1647592940000|2022-03-18 08:42:20|627.14|624.74|626.54|624.14|627.14|624.74|626.54|624.14|0
1647592950000|2022-03-18 08:42:30|626.3|623.9|626.42|624.02|626.54|624.14|626.3|623.9|0
1647592960000|2022-03-18 08:42:40|626.54|624.14|626.77|624.37|626.77|624.37|626.54|624.14|0
1647592970000|2022-03-18 08:42:50|626.54|624.14|626.54|624.14|626.54|624.14|626.54|624.14|0
1647592980000|2022-03-18 08:43:00|626.77|624.37|627.25|624.85|627.25|624.85|626.77|624.37|0
1647592990000|2022-03-18 08:43:10|627.14|624.74|627.25|624.85|627.25|624.85|626.9|624.5|0
1647593000000|2022-03-18 08:43:20|626.9|624.5|627.25|624.85|627.37|624.97|626.9|624.5|0
1647593010000|2022-03-18 08:43:30|627.14|624.74|627.25|624.85|627.37|624.97|627.14|624.74|0
1647593020000|2022-03-18 08:43:40|627.37|624.97|627.25|624.85|627.37|624.97|627.25|624.85|0
1647593030000|2022-03-18 08:43:50|627.49|625.09|628.56|626.16|628.56|626.16|627.49|625.09|0
1647593040000|2022-03-18 08:44:00|628.92|626.52|628.68|626.28|628.92|626.52|628.68|626.28|0
1647593050000|2022-03-18 08:44:10|629.39|626.99|629.99|627.59|629.99|627.59|629.39|626.99|0
1647593060000|2022-03-18 08:44:20|630.11|627.71|629.63|627.23|630.11|627.71|629.63|627.23|0
1647593070000|2022-03-18 08:44:30|629.87|627.47|629.28|626.88|629.87|627.47|629.28|626.88|0
1647593080000|2022-03-18 08:44:40|629.16|626.76|629.16|626.76|629.39|626.99|629.16|626.76|0
1647593090000|2022-03-18 08:44:50|628.44|626.04|627.85|625.45|628.44|626.04|627.85|625.45|0
1647593100000|2022-03-18 08:45:00|627.96|625.56|628.68|626.28|628.68|626.28|627.96|625.56|0
1647593110000|2022-03-18 08:45:10|628.92|626.52|628.92|626.52|628.92|626.52|628.68|626.28|0
1647593120000|2022-03-18 08:45:20|628.8|626.4|629.04|626.64|629.04|626.64|628.68|626.28|0
1647593130000|2022-03-18 08:45:30|629.16|626.76|629.28|626.88|629.28|626.88|629.16|626.76|0
1647593140000|2022-03-18 08:45:40|629.39|626.99|629.63|627.23|629.87|627.47|629.39|626.99|0
1647593150000|2022-03-18 08:45:50|629.39|626.99|629.39|626.99|629.39|626.99|629.28|626.88|0
1647593160000|2022-03-18 08:46:00|629.28|626.88|628.92|626.52|629.28|626.88|628.92|626.52|0
1647593170000|2022-03-18 08:46:10|629.04|626.64|628.92|626.52|629.04|626.64|628.33|625.93|0
1647593180000|2022-03-18 08:46:20|628.68|626.28|628.92|626.52|628.92|626.52|628.68|626.28|0
1647593190000|2022-03-18 08:46:30|629.16|626.76|629.04|626.64|629.16|626.76|629.04|626.64|0
1647593200000|2022-03-18 08:46:40|628.92|626.52|629.16|626.76|629.16|626.76|628.92|626.52|0
1647593210000|2022-03-18 08:46:50|628.92|626.52|628.8|626.4|628.92|626.52|628.8|626.4|0
1647593220000|2022-03-18 08:47:00|628.92|626.52|629.16|626.76|629.28|626.88|628.92|626.52|0
1647593230000|2022-03-18 08:47:10|629.28|626.88|629.39|626.99|629.39|626.99|629.16|626.76|0
1647593240000|2022-03-18 08:47:20|629.28|626.88|629.39|626.99|629.39|626.99|629.28|626.88|0
1647593250000|2022-03-18 08:47:30|629.63|627.23|629.39|626.99|629.63|627.23|629.39|626.99|0
1647593260000|2022-03-18 08:47:40|629.16|626.76|628.8|626.4|629.16|626.76|628.68|626.28|0
1647593270000|2022-03-18 08:47:50|628.92|626.52|628.68|626.28|628.92|626.52|628.68|626.28|0
1647593280000|2022-03-18 08:48:00|628.8|626.4|628.68|626.28|628.8|626.4|628.68|626.28|0
1647593290000|2022-03-18 08:48:10|628.92|626.52|629.16|626.76|629.16|626.76|628.92|626.52|0
1647593300000|2022-03-18 08:48:20|629.39|626.99|630.11|627.71|630.11|627.71|629.39|626.99|0
1647593310000|2022-03-18 08:48:30|630.35|627.95|630.82|628.42|632.97|630.57|630.35|627.95|0
1647593320000|2022-03-18 08:48:40|632.26|629.86|631.78|629.38|632.26|629.86|631.3|628.9|0
1647593330000|2022-03-18 08:48:50|631.3|628.9|630.35|627.95|631.3|628.9|630.35|627.95|0
1647593340000|2022-03-18 08:49:00|630.95|628.55|630.82|628.42|631.06|628.66|630.82|628.42|0
1647593350000|2022-03-18 08:49:10|630.71|628.31|630.23|627.83|630.71|628.31|630.23|627.83|0
1647593360000|2022-03-18 08:49:20|630.11|627.71|630.59|628.19|630.59|628.19|630.11|627.71|0
1647593370000|2022-03-18 08:49:30|630.82|628.42|632.26|629.86|632.26|629.86|630.82|628.42|0
1647593380000|2022-03-18 08:49:40|632.14|629.74|632.14|629.74|632.14|629.74|632.14|629.74|0
1647593390000|2022-03-18 08:49:50|632.26|629.86|631.9|629.5|632.26|629.86|631.9|629.5|0
1647593400000|2022-03-18 08:50:00|632.02|629.62|631.43|629.03|632.14|629.74|631.43|629.03|0
1647593410000|2022-03-18 08:50:10|631.78|629.38|631.54|629.14|631.78|629.38|631.19|628.79|0
1647593420000|2022-03-18 08:50:20|631.06|628.66|630.71|628.31|631.06|628.66|630.71|628.31|0
1647593430000|2022-03-18 08:50:30|630.59|628.19|630.59|628.19|630.82|628.42|630.59|628.19|0
1647593440000|2022-03-18 08:50:40|630.71|628.31|630.95|628.55|630.95|628.55|630.59|628.19|0
1647593450000|2022-03-18 08:50:50|631.06|628.66|631.19|628.79|631.3|628.9|631.06|628.66|0
1647593460000|2022-03-18 08:51:00|631.3|628.9|631.06|628.66|631.42|629.02|631.06|628.66|0
1647593470000|2022-03-18 08:51:10|630.95|628.55|631.06|628.66|631.19|628.79|630.82|628.42|0
1647593480000|2022-03-18 08:51:20|631.19|628.79|631.3|628.9|631.3|628.9|631.06|628.66|0
1647593490000|2022-03-18 08:51:30|631.19|628.79|631.3|628.9|631.3|628.9|631.19|628.79|0
1647593500000|2022-03-18 08:51:40|631.19|628.79|631.06|628.66|631.42|629.02|631.06|628.66|0
1647593510000|2022-03-18 08:51:50|631.3|628.9|631.3|628.9|631.3|628.9|631.3|628.9|0
1647593520000|2022-03-18 08:52:00|631.06|628.66|631.06|628.66|631.06|628.66|631.06|628.66|0
1647593530000|2022-03-18 08:52:10|631.19|628.79|631.06|628.66|631.19|628.79|630.95|628.55|0
1647593540000|2022-03-18 08:52:20|631.3|628.9|630.95|628.55|631.3|628.9|630.95|628.55|0
1647593550000|2022-03-18 08:52:30|631.06|628.66|630.82|628.42|631.06|628.66|630.82|628.42|0
1647593560000|2022-03-18 08:52:40|630.71|628.31|630.95|628.55|630.95|628.55|630.71|628.31|0
1647593570000|2022-03-18 08:52:50|630.82|628.42|630.71|628.31|630.95|628.55|630.71|628.31|0
1647593580000|2022-03-18 08:53:00|630.82|628.42|631.3|628.9|631.3|628.9|630.82|628.42|0
1647593590000|2022-03-18 08:53:10|631.19|628.79|631.06|628.66|631.19|628.79|630.95|628.55|0
1647593600000|2022-03-18 08:53:20|631.66|629.26|631.42|629.02|631.66|629.26|631.42|629.02|0
1647593610000|2022-03-18 08:53:30|631.54|629.14|631.66|629.26|631.66|629.26|631.54|629.14|0
1647593620000|2022-03-18 08:53:40|631.54|629.14|631.66|629.26|631.66|629.26|631.54|629.14|0
1647593630000|2022-03-18 08:53:50|631.9|629.5|632.02|629.62|632.02|629.62|631.78|629.38|0
1647593640000|2022-03-18 08:54:00|631.78|629.38|631.54|629.14|631.78|629.38|631.54|629.14|0
1647593650000|2022-03-18 08:54:10|631.06|628.66|630.59|628.19|631.06|628.66|630.59|628.19|0
1647593660000|2022-03-18 08:54:20|630.82|628.42|631.06|628.66|631.3|628.9|630.82|628.42|0
1647593670000|2022-03-18 08:54:30|630.59|628.19|631.06|628.66|631.06|628.66|630.59|628.19|0
1647593680000|2022-03-18 08:54:40|630.95|628.55|631.06|628.66|631.06|628.66|630.82|628.42|0
1647593690000|2022-03-18 08:54:50|631.19|628.79|631.3|628.9|631.3|628.9|631.19|628.79|0
1647593700000|2022-03-18 08:55:00|631.54|629.14|632.02|629.62|632.14|629.74|631.54|629.14|0
1647593710000|2022-03-18 08:55:10|631.54|629.14|631.78|629.38|631.78|629.38|631.54|629.14|0
1647593720000|2022-03-18 08:55:20|631.54|629.14|632.25|629.85|632.25|629.85|631.54|629.14|0
1647593730000|2022-03-18 08:55:30|632.02|629.62|631.78|629.38|632.02|629.62|631.78|629.38|0
1647593740000|2022-03-18 08:55:40|631.54|629.14|630.82|628.42|631.54|629.14|630.82|628.42|0
1647593750000|2022-03-18 08:55:50|630.95|628.55|630.82|628.42|630.95|628.55|630.82|628.42|0
1647593760000|2022-03-18 08:56:00|630.35|627.95|630.58|628.18|630.82|628.42|630.35|627.95|0
1647593770000|2022-03-18 08:56:10|631.06|628.66|630.82|628.42|631.06|628.66|630.82|628.42|0
1647593780000|2022-03-18 08:56:20|630.47|628.07|630.58|628.18|630.58|628.18|630.47|628.07|0
1647593790000|2022-03-18 08:56:30|630.82|628.42|630.82|628.42|630.82|628.42|630.82|628.42|0
1647593800000|2022-03-18 08:56:40|630.58|628.18|630.58|628.18|630.71|628.31|630.58|628.18|0
1647593810000|2022-03-18 08:56:50|630.11|627.71|629.99|627.59|630.11|627.71|629.99|627.59|0
1647593820000|2022-03-18 08:57:00|630.11|627.71|629.63|627.23|630.11|627.71|629.63|627.23|0
1647593840000|2022-03-18 08:57:20|629.52|627.12|629.39|626.99|629.52|627.12|629.39|626.99|0
1647593850000|2022-03-18 08:57:30|629.52|627.12|629.63|627.23|629.63|627.23|629.52|627.12|0
1647593860000|2022-03-18 08:57:40|629.75|627.35|629.52|627.12|629.75|627.35|629.52|627.12|0
1647593870000|2022-03-18 08:57:50|629.63|627.23|629.39|626.99|629.63|627.23|629.39|626.99|0
1647593880000|2022-03-18 08:58:00|629.28|626.88|629.15|626.75|629.28|626.88|629.15|626.75|0
1647593890000|2022-03-18 08:58:10|628.92|626.52|628.92|626.52|628.92|626.52|628.92|626.52|0
1647593900000|2022-03-18 08:58:20|628.8|626.4|628.92|626.52|628.92|626.52|628.8|626.4|0
1647593910000|2022-03-18 08:58:30|628.44|626.04|628.44|626.04|628.44|626.04|628.32|625.92|0
1647593920000|2022-03-18 08:58:40|628.32|625.92|628.44|626.04|628.44|626.04|628.2|625.8|0
1647593930000|2022-03-18 08:58:50|628.2|625.8|628.2|625.8|628.44|626.04|628.2|625.8|0
1647593940000|2022-03-18 08:59:00|628.32|625.92|628.2|625.8|628.44|626.04|628.2|625.8|0
1647593950000|2022-03-18 08:59:10|628.68|626.28|628.68|626.28|628.68|626.28|628.68|626.28|0
1647593970000|2022-03-18 08:59:30|628.8|626.4|628.68|626.28|628.8|626.4|628.68|626.28|0
1647593980000|2022-03-18 08:59:40|628.56|626.16|628.44|626.04|628.56|626.16|628.44|626.04|0
1647593990000|2022-03-18 08:59:50|628.2|625.8|627.96|625.56|628.2|625.8|627.96|625.56|0
1647594000000|2022-03-18 09:00:00|627.72|625.32|626.77|624.37|627.72|625.32|626.53|624.13|0
1647594010000|2022-03-18 09:00:10|626.9|624.5|627.96|625.56|627.96|625.56|626.9|624.5|0
1647594020000|2022-03-18 09:00:20|628.2|625.8|628.44|626.04|628.44|626.04|627.96|625.56|0
1647594030000|2022-03-18 09:00:30|628.68|626.28|628.92|626.52|628.92|626.52|628.68|626.28|0
1647594040000|2022-03-18 09:00:40|628.8|626.4|628.92|626.52|628.92|626.52|628.8|626.4|0
1647594050000|2022-03-18 09:00:50|628.68|626.28|628.8|626.4|628.8|626.4|628.68|626.28|0
1647594060000|2022-03-18 09:01:00|629.04|626.64|628.8|626.4|629.04|626.64|628.8|626.4|0
1647594070000|2022-03-18 09:01:10|628.92|626.52|628.92|626.52|629.04|626.64|628.8|626.4|0
1647594080000|2022-03-18 09:01:20|628.8|626.4|628.8|626.4|628.92|626.52|628.8|626.4|0
1647594090000|2022-03-18 09:01:30|628.68|626.28|629.87|627.47|629.87|627.47|628.68|626.28|0
1647594100000|2022-03-18 09:01:40|630.58|628.18|630.58|628.18|630.58|628.18|630.58|628.18|0
1647594110000|2022-03-18 09:01:50|630.82|628.42|630.82|628.42|630.82|628.42|630.82|628.42|0
1647594120000|2022-03-18 09:02:00|630.95|628.55|630.82|628.42|630.95|628.55|630.82|628.42|0
1647594140000|2022-03-18 09:02:20|631.06|628.66|630.82|628.42|631.06|628.66|630.82|628.42|0
1647594160000|2022-03-18 09:02:40|630.58|628.18|630.35|627.95|630.71|628.31|630.35|627.95|0
1647594170000|2022-03-18 09:02:50|630.11|627.71|630.11|627.71|630.35|627.95|630.11|627.71|0
1647594180000|2022-03-18 09:03:00|629.75|627.35|629.75|627.35|629.75|627.35|629.75|627.35|0
1647594190000|2022-03-18 09:03:10|629.52|627.12|628.44|626.04|629.52|627.12|628.44|626.04|0
1647594200000|2022-03-18 09:03:20|628.2|625.8|628.44|626.04|628.44|626.04|628.2|625.8|0
1647594210000|2022-03-18 09:03:30|628.56|626.16|628.92|626.52|628.92|626.52|628.56|626.16|0
1647594220000|2022-03-18 09:03:40|629.15|626.75|629.28|626.88|629.39|626.99|629.15|626.75|0
1647594230000|2022-03-18 09:03:50|629.15|626.75|628.8|626.4|629.15|626.75|628.8|626.4|0
1647594240000|2022-03-18 09:04:00|628.68|626.28|628.68|626.28|628.68|626.28|628.68|626.28|0
1647594250000|2022-03-18 09:04:10|628.56|626.16|628.8|626.4|628.8|626.4|628.56|626.16|0
1647594260000|2022-03-18 09:04:20|628.68|626.28|628.91|626.51|628.91|626.51|628.68|626.28|0
1647594270000|2022-03-18 09:04:30|628.8|626.4|628.91|626.51|628.91|626.51|628.8|626.4|0
1647594280000|2022-03-18 09:04:40|629.15|626.75|629.52|627.12|629.52|627.12|629.15|626.75|0
1647594290000|2022-03-18 09:04:50|629.39|626.99|629.63|627.23|629.63|627.23|629.39|626.99|0
1647594300000|2022-03-18 09:05:00|629.87|627.47|629.75|627.35|629.87|627.47|629.75|627.35|0
1647594310000|2022-03-18 09:05:10|630.11|627.71|630.35|627.95|630.35|627.95|630.11|627.71|0
1647594320000|2022-03-18 09:05:20|630.71|628.31|630.82|628.42|630.82|628.42|630.71|628.31|0
1647594330000|2022-03-18 09:05:30|630.95|628.55|630.58|628.18|631.18|628.78|630.58|628.18|0
1647594340000|2022-03-18 09:05:40|630.47|628.07|630.47|628.07|630.47|628.07|630.23|627.83|0
1647594350000|2022-03-18 09:05:50|630.58|628.18|630.35|627.95|630.58|628.18|630.35|627.95|0
1647594360000|2022-03-18 09:06:00|630.58|628.18|630.47|628.07|630.58|628.18|630.35|627.95|0
1647594370000|2022-03-18 09:06:10|629.52|627.12|629.63|627.23|629.63|627.23|629.52|627.12|0
1647594380000|2022-03-18 09:06:20|629.52|627.12|629.15|626.75|629.63|627.23|629.15|626.75|0
1647594390000|2022-03-18 09:06:30|629.04|626.64|628.8|626.4|629.04|626.64|628.68|626.28|0
1647594400000|2022-03-18 09:06:40|629.15|626.75|629.63|627.23|629.63|627.23|629.15|626.75|0
1647594410000|2022-03-18 09:06:50|629.99|627.59|629.99|627.59|630.11|627.71|629.87|627.47|0
1647594420000|2022-03-18 09:07:00|629.87|627.47|629.39|626.99|629.87|627.47|629.39|626.99|0
1647594430000|2022-03-18 09:07:10|629.63|627.23|629.52|627.12|629.63|627.23|629.52|627.12|0
1647594440000|2022-03-18 09:07:20|629.63|627.23|629.52|627.12|629.63|627.23|629.52|627.12|0
1647594450000|2022-03-18 09:07:30|629.39|626.99|629.15|626.75|629.39|626.99|629.15|626.75|0
1647594460000|2022-03-18 09:07:40|629.28|626.88|629.39|626.99|629.39|626.99|629.15|626.75|0
1647594470000|2022-03-18 09:07:50|629.28|626.88|629.15|626.75|629.28|626.88|629.04|626.64|0
1647594480000|2022-03-18 09:08:00|628.91|626.51|628.56|626.16|628.91|626.51|628.56|626.16|0
1647594490000|2022-03-18 09:08:10|628.2|625.8|627.96|625.56|628.2|625.8|627.96|625.56|0
1647594500000|2022-03-18 09:08:20|628.2|625.8|628.2|625.8|628.2|625.8|628.09|625.69|0
1647594510000|2022-03-18 09:08:30|628.44|626.04|628.44|626.04|628.44|626.04|628.32|625.92|0
1647594520000|2022-03-18 09:08:40|628.56|626.16|629.04|626.64|629.04|626.64|628.56|626.16|0
1647594530000|2022-03-18 09:08:50|629.15|626.75|628.68|626.28|629.15|626.75|628.68|626.28|0
1647594540000|2022-03-18 09:09:00|628.09|625.69|627.96|625.56|628.2|625.8|627.96|625.56|0
1647594550000|2022-03-18 09:09:10|628.44|626.04|628.68|626.28|628.68|626.28|628.44|626.04|0
1647594560000|2022-03-18 09:09:20|628.44|626.04|628.44|626.04|628.44|626.04|628.2|625.8|0
1647594570000|2022-03-18 09:09:30|628.32|625.92|628.68|626.28|628.8|626.4|628.32|625.92|0
1647594580000|2022-03-18 09:09:40|629.28|626.88|628.8|626.4|629.28|626.88|628.8|626.4|0
1647594590000|2022-03-18 09:09:50|628.91|626.51|628.68|626.28|628.91|626.51|628.68|626.28|0
1647594600000|2022-03-18 09:10:00|628.56|626.16|628.8|626.4|628.8|626.4|628.56|626.16|0
1647594610000|2022-03-18 09:10:10|628.91|626.51|629.39|626.99|629.39|626.99|628.91|626.51|0
1647594620000|2022-03-18 09:10:20|629.51|627.11|629.51|627.11|629.51|627.11|629.39|626.99|0
1647594630000|2022-03-18 09:10:30|629.63|627.23|629.87|627.47|629.99|627.59|629.63|627.23|0
1647594640000|2022-03-18 09:10:40|630.23|627.83|630.23|627.83|630.34|627.94|630.23|627.83|0
1647594650000|2022-03-18 09:10:50|630.11|627.71|630.11|627.71|630.11|627.71|629.99|627.59|0
1647594660000|2022-03-18 09:11:00|630.34|627.94|631.3|628.9|631.3|628.9|630.34|627.94|0
1647594670000|2022-03-18 09:11:10|631.18|628.78|631.3|628.9|631.3|628.9|631.18|628.78|0
1647594680000|2022-03-18 09:11:20|630.82|628.42|630.82|628.42|630.82|628.42|630.71|628.31|0
1647594690000|2022-03-18 09:11:30|630.95|628.55|631.06|628.66|631.06|628.66|630.95|628.55|0
1647594700000|2022-03-18 09:11:40|630.95|628.55|631.06|628.66|631.06|628.66|630.95|628.55|0
1647594720000|2022-03-18 09:12:00|631.3|628.9|631.3|628.9|631.54|629.14|631.3|628.9|0
1647594730000|2022-03-18 09:12:10|630.95|628.55|630.82|628.42|630.95|628.55|630.82|628.42|0
1647594740000|2022-03-18 09:12:20|630.71|628.31|630.58|628.18|630.71|628.31|630.58|628.18|0
1647594750000|2022-03-18 09:12:30|630.34|627.94|629.87|627.47|630.34|627.94|629.63|627.23|0
1647594760000|2022-03-18 09:12:40|630.23|627.83|629.99|627.59|630.34|627.94|629.99|627.59|0
1647594770000|2022-03-18 09:12:50|629.87|627.47|629.87|627.47|629.87|627.47|629.87|627.47|0
1647594780000|2022-03-18 09:13:00|630.11|627.71|629.99|627.59|630.11|627.71|629.99|627.59|0
1647594790000|2022-03-18 09:13:10|629.75|627.35|629.87|627.47|629.87|627.47|629.75|627.35|0
1647594800000|2022-03-18 09:13:20|629.51|627.11|630.58|628.18|630.58|628.18|629.51|627.11|0
1647594810000|2022-03-18 09:13:30|630.47|628.07|630.58|628.18|630.58|628.18|630.34|627.94|0
1647594820000|2022-03-18 09:13:40|630.34|627.94|630.34|627.94|630.34|627.94|630.34|627.94|0
1647594830000|2022-03-18 09:13:50|630.11|627.71|630.11|627.71|630.11|627.71|630.11|627.71|0
1647594840000|2022-03-18 09:14:00|630.34|627.94|630.58|628.18|630.58|628.18|630.11|627.71|0
1647594850000|2022-03-18 09:14:10|630.82|628.42|630.58|628.18|630.82|628.42|630.58|628.18|0
1647594860000|2022-03-18 09:14:20|630.95|628.55|630.95|628.55|630.95|628.55|630.82|628.42|0
1647594870000|2022-03-18 09:14:30|630.82|628.42|630.82|628.42|630.95|628.55|630.82|628.42|0
1647594880000|2022-03-18 09:14:40|630.94|628.54|630.82|628.42|630.94|628.54|630.82|628.42|0
1647594890000|2022-03-18 09:14:50|630.94|628.54|631.06|628.66|631.06|628.66|630.94|628.54|0
1647594900000|2022-03-18 09:15:00|631.3|628.9|632.49|630.09|632.49|630.09|631.3|628.9|0
1647594910000|2022-03-18 09:15:10|632.73|630.33|633.21|630.81|633.45|631.05|632.73|630.33|0
1647594920000|2022-03-18 09:15:20|633.68|631.28|633.45|631.05|633.68|631.28|632.97|630.57|0
1647594930000|2022-03-18 09:15:30|632.97|630.57|632.97|630.57|632.97|630.57|632.73|630.33|0
1647594940000|2022-03-18 09:15:40|633.21|630.81|633.21|630.81|633.21|630.81|633.21|630.81|0
1647594950000|2022-03-18 09:15:50|632.97|630.57|632.25|629.85|632.97|630.57|632.25|629.85|0
1647594960000|2022-03-18 09:16:00|632.38|629.98|632.01|629.61|632.38|629.98|631.9|629.5|0
1647594970000|2022-03-18 09:16:10|632.38|629.98|632.49|630.09|632.49|630.09|632.38|629.98|0
1647594980000|2022-03-18 09:16:20|632.25|629.85|632.25|629.85|632.38|629.98|632.25|629.85|0
1647594990000|2022-03-18 09:16:30|632.49|630.09|632.14|629.74|632.49|630.09|632.14|629.74|0
1647595000000|2022-03-18 09:16:40|632.49|630.09|632.14|629.74|632.49|630.09|631.77|629.37|0
1647595010000|2022-03-18 09:16:50|632.01|629.61|631.9|629.5|632.25|629.85|631.9|629.5|0
1647595020000|2022-03-18 09:17:00|631.77|629.37|632.25|629.85|632.25|629.85|631.77|629.37|0
1647595030000|2022-03-18 09:17:10|632.49|630.09|632.85|630.45|632.85|630.45|632.49|630.09|0
1647595040000|2022-03-18 09:17:20|632.97|630.57|632.97|630.57|632.97|630.57|632.97|630.57|0
1647595050000|2022-03-18 09:17:30|633.09|630.69|633.21|630.81|633.21|630.81|633.09|630.69|0
1647595060000|2022-03-18 09:17:40|633.09|630.69|633.44|631.04|633.44|631.04|633.09|630.69|0
1647595070000|2022-03-18 09:17:50|633.68|631.28|633.21|630.81|633.68|631.28|633.21|630.81|0
1647595080000|2022-03-18 09:18:00|633.44|631.04|632.73|630.33|633.44|631.04|632.73|630.33|0
1647595090000|2022-03-18 09:18:10|632.97|630.57|632.14|629.74|632.97|630.57|632.14|629.74|0
1647595100000|2022-03-18 09:18:20|632.25|629.85|632.85|630.45|632.97|630.57|632.25|629.85|0
1647595110000|2022-03-18 09:18:30|632.97|630.57|632.73|630.33|633.21|630.81|632.73|630.33|0
1647595120000|2022-03-18 09:18:40|632.61|630.21|632.97|630.57|632.97|630.57|632.49|630.09|0
1647595130000|2022-03-18 09:18:50|632.73|630.33|632.97|630.57|632.97|630.57|632.73|630.33|0
1647595140000|2022-03-18 09:19:00|633.21|630.81|633.21|630.81|633.21|630.81|633.21|630.81|0
1647595150000|2022-03-18 09:19:10|633.44|631.04|633.21|630.81|633.44|631.04|633.21|630.81|0
1647595160000|2022-03-18 09:19:20|633.33|630.93|632.97|630.57|633.33|630.93|632.97|630.57|0
1647595170000|2022-03-18 09:19:30|632.73|630.33|632.49|630.09|632.73|630.33|632.49|630.09|0
1647595180000|2022-03-18 09:19:40|633.21|630.81|632.97|630.57|633.44|631.04|632.97|630.57|0
1647595190000|2022-03-18 09:19:50|632.85|630.45|632.85|630.45|633.09|630.69|632.85|630.45|0
1647595200000|2022-03-18 09:20:00|632.97|630.57|632.61|630.21|632.97|630.57|632.49|630.09|0
1647595210000|2022-03-18 09:20:10|632.73|630.33|632.97|630.57|633.21|630.81|632.73|630.33|0
1647595220000|2022-03-18 09:20:20|633.21|630.81|633.57|631.17|633.92|631.52|633.21|630.81|0
1647595230000|2022-03-18 09:20:30|632.85|630.45|632.97|630.57|632.97|630.57|632.73|630.33|0
1647595240000|2022-03-18 09:20:40|632.73|630.33|632.61|630.21|632.73|630.33|632.49|630.09|0
1647595250000|2022-03-18 09:20:50|632.73|630.33|632.14|629.74|632.73|630.33|632.14|629.74|0
1647595260000|2022-03-18 09:21:00|632.01|629.61|632.01|629.61|632.01|629.61|631.77|629.37|0
1647595270000|2022-03-18 09:21:10|631.9|629.5|632.49|630.09|632.61|630.21|631.9|629.5|0
1647595280000|2022-03-18 09:21:20|632.85|630.45|632.97|630.57|632.97|630.57|632.85|630.45|0
1647595290000|2022-03-18 09:21:30|632.85|630.45|632.73|630.33|632.97|630.57|632.73|630.33|0
1647595300000|2022-03-18 09:21:40|632.85|630.45|632.61|630.21|632.97|630.57|632.61|630.21|0
1647595310000|2022-03-18 09:21:50|632.49|630.09|632.01|629.61|632.49|630.09|632.01|629.61|0
1647595320000|2022-03-18 09:22:00|632.25|629.85|632.25|629.85|632.25|629.85|631.77|629.37|0
1647595330000|2022-03-18 09:22:10|632.01|629.61|631.77|629.37|632.01|629.61|631.77|629.37|0
1647595340000|2022-03-18 09:22:20|631.54|629.14|631.77|629.37|631.77|629.37|631.42|629.02|0
1647595350000|2022-03-18 09:22:30|632.01|629.61|631.9|629.5|632.01|629.61|631.9|629.5|0
1647595360000|2022-03-18 09:22:40|631.77|629.37|631.54|629.14|631.77|629.37|631.54|629.14|0
1647595370000|2022-03-18 09:22:50|631.77|629.37|632.01|629.61|632.01|629.61|631.77|629.37|0
1647595380000|2022-03-18 09:23:00|631.77|629.37|632.01|629.61|632.01|629.61|631.77|629.37|0
1647595390000|2022-03-18 09:23:10|632.14|629.74|631.77|629.37|632.14|629.74|631.77|629.37|0
1647595400000|2022-03-18 09:23:20|632.25|629.85|631.77|629.37|632.25|629.85|631.77|629.37|0
1647595410000|2022-03-18 09:23:30|632.01|629.61|632.97|630.57|632.97|630.57|632.01|629.61|0
1647595420000|2022-03-18 09:23:40|632.73|630.33|632.97|630.57|633.09|630.69|632.73|630.33|0
1647595430000|2022-03-18 09:23:50|633.09|630.69|632.73|630.33|633.09|630.69|632.73|630.33|0
1647595440000|2022-03-18 09:24:00|632.25|629.85|632.49|630.09|632.49|630.09|632.25|629.85|0
1647595450000|2022-03-18 09:24:10|632.61|630.21|632.49|630.09|632.61|630.21|632.49|630.09|0
1647595460000|2022-03-18 09:24:20|632.73|630.33|632.25|629.85|632.73|630.33|632.25|629.85|0
1647595470000|2022-03-18 09:24:30|632.49|630.09|632.73|630.33|632.73|630.33|632.49|630.09|0
1647595480000|2022-03-18 09:24:40|632.49|630.09|632.61|630.21|632.61|630.21|632.49|630.09|0
1647595490000|2022-03-18 09:24:50|632.73|630.33|632.37|629.97|632.73|630.33|632.37|629.97|0
1647595500000|2022-03-18 09:25:00|632.97|630.57|633.44|631.04|633.44|631.04|632.73|630.33|0
1647595510000|2022-03-18 09:25:10|634.16|631.76|634.16|631.76|634.16|631.76|634.05|631.65|0
1647595520000|2022-03-18 09:25:20|634.05|631.65|633.92|631.52|634.16|631.76|633.92|631.52|0
1647595530000|2022-03-18 09:25:30|634.16|631.76|633.92|631.52|634.16|631.76|633.92|631.52|0
1647595540000|2022-03-18 09:25:40|634.4|632|634.16|631.76|634.4|632|634.16|631.76|0
1647595550000|2022-03-18 09:25:50|634.4|632|634.16|631.76|634.4|632|634.16|631.76|0
1647595560000|2022-03-18 09:26:00|634.4|632|633.68|631.28|634.4|632|633.68|631.28|0
1647595570000|2022-03-18 09:26:10|634.16|631.76|635.35|632.95|635.35|632.95|634.16|631.76|0
1647595580000|2022-03-18 09:26:20|636.19|633.79|635.83|633.43|636.19|633.79|635.83|633.43|0
1647595590000|2022-03-18 09:26:30|636.07|633.67|635.12|632.72|636.07|633.67|635.12|632.72|0
1647595600000|2022-03-18 09:26:40|635|632.6|636.07|633.67|636.07|633.67|635|632.6|0
1647595610000|2022-03-18 09:26:50|635.83|633.43|635.96|633.56|635.96|633.56|635.35|632.95|0
1647595620000|2022-03-18 09:27:00|635.83|633.43|635.83|633.43|635.96|633.56|635.83|633.43|0
1647595630000|2022-03-18 09:27:10|636.55|634.15|636.55|634.15|636.79|634.39|636.43|634.03|0
1647595640000|2022-03-18 09:27:20|633.09|630.69|634.16|631.76|635|632.6|633.09|630.69|0
1647595650000|2022-03-18 09:27:30|633.92|631.52|633.92|631.52|633.92|631.52|633.44|631.04|0
1647595660000|2022-03-18 09:27:40|633.57|631.17|633.44|631.04|633.81|631.41|633.44|631.04|0
1647595670000|2022-03-18 09:27:50|633.68|631.28|633.81|631.41|633.92|631.52|633.68|631.28|0
1647595680000|2022-03-18 09:28:00|633.92|631.52|633.68|631.28|634.05|631.65|633.68|631.28|0
1647595690000|2022-03-18 09:28:10|633.57|631.17|633.92|631.52|633.92|631.52|633.57|631.17|0
1647595700000|2022-03-18 09:28:20|633.2|630.8|632.97|630.57|633.2|630.8|632.97|630.57|0
1647595710000|2022-03-18 09:28:30|632.73|630.33|632.85|630.45|632.85|630.45|632.73|630.33|0
1647595720000|2022-03-18 09:28:40|632.73|630.33|632.73|630.33|632.97|630.57|632.73|630.33|0
1647595730000|2022-03-18 09:28:50|633.09|630.69|632.61|630.21|633.09|630.69|632.49|630.09|0
1647595740000|2022-03-18 09:29:00|632.49|630.09|632.49|630.09|632.49|630.09|632.49|630.09|0
1647595750000|2022-03-18 09:29:10|632.37|629.97|632.49|630.09|632.49|630.09|632.37|629.97|0
1647595760000|2022-03-18 09:29:20|632.14|629.74|632.37|629.97|632.37|629.97|632.01|629.61|0
1647595770000|2022-03-18 09:29:30|632.49|630.09|631.77|629.37|632.49|630.09|631.77|629.37|0
1647595780000|2022-03-18 09:29:40|631.66|629.26|631.53|629.13|632.01|629.61|631.53|629.13|0
1647595790000|2022-03-18 09:29:50|631.42|629.02|632.37|629.97|632.49|630.09|631.42|629.02|0
1647595800000|2022-03-18 09:30:00|632.25|629.85|632.49|630.09|632.49|630.09|632.25|629.85|0
1647595810000|2022-03-18 09:30:10|631.53|629.13|627.96|625.56|631.53|629.13|626.18|623.78|0
1647595820000|2022-03-18 09:30:20|629.27|626.87|630.34|627.94|630.47|628.07|629.27|626.87|0
1647595830000|2022-03-18 09:30:30|630.47|628.07|630.82|628.42|631.3|628.9|630.47|628.07|0
1647595840000|2022-03-18 09:30:40|631.3|628.9|633.09|630.69|633.09|630.69|631.3|628.9|0
1647595850000|2022-03-18 09:30:50|632.97|630.57|631.77|629.37|632.97|630.57|631.53|629.13|0
1647595860000|2022-03-18 09:31:00|631.9|629.5|631.06|628.66|632.01|629.61|631.06|628.66|0
1647595870000|2022-03-18 09:31:10|630.34|627.94|629.99|627.59|630.34|627.94|629.99|627.59|0
1647595880000|2022-03-18 09:31:20|629.87|627.47|629.87|627.47|630.1|627.7|629.63|627.23|0
1647595890000|2022-03-18 09:31:30|630.23|627.83|631.18|628.78|631.18|628.78|630.23|627.83|0
1647595900000|2022-03-18 09:31:40|631.42|629.02|630.1|627.7|631.42|629.02|630.1|627.7|0
1647595910000|2022-03-18 09:31:50|628.67|626.27|628.67|626.27|628.91|626.51|628.43|626.03|0
1647595920000|2022-03-18 09:32:00|628.91|626.51|628.91|626.51|628.91|626.51|628.67|626.27|0
1647595930000|2022-03-18 09:32:10|629.63|627.23|629.86|627.46|629.86|627.46|629.63|627.23|0
1647595940000|2022-03-18 09:32:20|629.75|627.35|628.8|626.4|629.75|627.35|628.8|626.4|0
1647595950000|2022-03-18 09:32:30|628.91|626.51|628.8|626.4|628.91|626.51|628.8|626.4|0
1647595960000|2022-03-18 09:32:40|628.2|625.8|628.43|626.03|628.43|626.03|628.2|625.8|0
1647595970000|2022-03-18 09:32:50|628.67|626.27|628.8|626.4|628.91|626.51|628.67|626.27|0
1647595980000|2022-03-18 09:33:00|628.67|626.27|628.43|626.03|628.67|626.27|628.43|626.03|0
1647595990000|2022-03-18 09:33:10|627.96|625.56|628.08|625.68|628.43|626.03|627.96|625.56|0
1647596000000|2022-03-18 09:33:20|628.2|625.8|628.2|625.8|628.32|625.92|628.2|625.8|0
1647596010000|2022-03-18 09:33:30|627.96|625.56|629.15|626.75|629.15|626.75|627.96|625.56|0
1647596020000|2022-03-18 09:33:40|629.27|626.87|629.39|626.99|629.63|627.23|629.27|626.87|0
1647596030000|2022-03-18 09:33:50|629.51|627.11|629.15|626.75|629.51|627.11|629.15|626.75|0
1647596040000|2022-03-18 09:34:00|629.39|626.99|629.75|627.35|629.75|627.35|629.39|626.99|0
1647596050000|2022-03-18 09:34:10|629.51|627.11|629.86|627.46|629.86|627.46|629.51|627.11|0
1647596060000|2022-03-18 09:34:20|629.99|627.59|630.82|628.42|630.82|628.42|629.99|627.59|0
1647596070000|2022-03-18 09:34:30|630.7|628.3|630.7|628.3|630.82|628.42|630.7|628.3|0
1647596080000|2022-03-18 09:34:40|631.06|628.66|631.06|628.66|631.06|628.66|630.82|628.42|0
1647596090000|2022-03-18 09:34:50|630.82|628.42|630.94|628.54|630.94|628.54|630.82|628.42|0
1647596100000|2022-03-18 09:35:00|631.3|628.9|631.3|628.9|631.42|629.02|631.3|628.9|0
1647596110000|2022-03-18 09:35:10|631.42|629.02|631.9|629.5|632.01|629.61|631.42|629.02|0
1647596120000|2022-03-18 09:35:20|632.61|630.21|632.85|630.45|632.97|630.57|632.61|630.21|0
1647596130000|2022-03-18 09:35:30|632.73|630.33|632.73|630.33|632.73|630.33|632.73|630.33|0
1647596140000|2022-03-18 09:35:40|632.61|630.21|632.49|630.09|632.61|630.21|632.49|630.09|0
1647596150000|2022-03-18 09:35:50|632.37|629.97|632.25|629.85|632.73|630.33|632.25|629.85|0
1647596160000|2022-03-18 09:36:00|632.37|629.97|632.49|630.09|632.73|630.33|632.37|629.97|0
1647596170000|2022-03-18 09:36:10|632.37|629.97|632.37|629.97|632.37|629.97|632.37|629.97|0
1647596180000|2022-03-18 09:36:20|632.49|630.09|632.73|630.33|632.73|630.33|632.49|630.09|0
1647596190000|2022-03-18 09:36:30|633.09|630.69|632.73|630.33|633.09|630.69|632.73|630.33|0
1647596200000|2022-03-18 09:36:40|632.97|630.57|632.97|630.57|633.09|630.69|632.97|630.57|0
1647596210000|2022-03-18 09:36:50|632.73|630.33|632.73|630.33|632.85|630.45|632.73|630.33|0
1647596220000|2022-03-18 09:37:00|632.49|630.09|632.49|630.09|632.49|630.09|632.49|630.09|0
1647596230000|2022-03-18 09:37:10|633.2|630.8|633.2|630.8|633.2|630.8|633.2|630.8|0
1647596240000|2022-03-18 09:37:20|633.81|631.41|633.09|630.69|633.92|631.52|633.09|630.69|0
1647596250000|2022-03-18 09:37:30|632.97|630.57|633.09|630.69|633.33|630.93|632.97|630.57|0
1647596260000|2022-03-18 09:37:40|632.97|630.57|633.2|630.8|633.2|630.8|632.97|630.57|0
1647596270000|2022-03-18 09:37:50|632.73|630.33|633.92|631.52|634.16|631.76|632.73|630.33|0
1647596280000|2022-03-18 09:38:00|633.57|631.17|633.33|630.93|633.57|631.17|633.33|630.93|0
1647596290000|2022-03-18 09:38:10|633.2|630.8|633.44|631.04|633.44|631.04|633.2|630.8|0
1647596300000|2022-03-18 09:38:20|633.81|631.41|633.68|631.28|633.81|631.41|633.68|631.28|0
1647596310000|2022-03-18 09:38:30|633.44|631.04|632.73|630.33|633.44|631.04|632.73|630.33|0
1647596320000|2022-03-18 09:38:40|632.61|630.21|632.25|629.85|632.61|630.21|632.01|629.61|0
1647596330000|2022-03-18 09:38:50|632.37|629.97|632.37|629.97|632.49|630.09|632.37|629.97|0
1647596340000|2022-03-18 09:39:00|632.73|630.33|632.97|630.57|633.2|630.8|632.73|630.33|0
1647596350000|2022-03-18 09:39:10|632.96|630.56|632.85|630.45|632.96|630.56|632.85|630.45|0
1647596360000|2022-03-18 09:39:20|633.2|630.8|633.44|631.04|633.44|631.04|632.96|630.56|0
1647596370000|2022-03-18 09:39:30|633.68|631.28|633.44|631.04|633.68|631.28|633.2|630.8|0
1647596380000|2022-03-18 09:39:40|634.4|632|634.16|631.76|634.4|632|634.16|631.76|0
1647596390000|2022-03-18 09:39:50|634.4|632|634.04|631.64|634.4|632|634.04|631.64|0
1647596400000|2022-03-18 09:40:00|633.92|631.52|633.92|631.52|634.04|631.64|633.92|631.52|0
1647596410000|2022-03-18 09:40:10|634.4|632|634.87|632.47|634.87|632.47|634.28|631.88|0
1647596420000|2022-03-18 09:40:20|634.64|632.24|634.64|632.24|634.64|632.24|634.64|632.24|0
1647596430000|2022-03-18 09:40:30|634.4|632|634.16|631.76|634.64|632.24|634.16|631.76|0
1647596440000|2022-03-18 09:40:40|632.96|630.56|632.49|630.09|632.96|630.56|632.49|630.09|0
1647596450000|2022-03-18 09:40:50|633.2|630.8|633.2|630.8|633.2|630.8|633.2|630.8|0
1647596460000|2022-03-18 09:41:00|633.09|630.69|633.2|630.8|633.2|630.8|633.09|630.69|0
1647596470000|2022-03-18 09:41:10|633.09|630.69|632.73|630.33|633.2|630.8|632.73|630.33|0
1647596480000|2022-03-18 09:41:20|632.85|630.45|633.33|630.93|633.33|630.93|632.85|630.45|0
1647596490000|2022-03-18 09:41:30|633.2|630.8|633.2|630.8|633.2|630.8|632.96|630.56|0
1647596500000|2022-03-18 09:41:40|633.33|630.93|633.2|630.8|633.44|631.04|633.2|630.8|0
1647596510000|2022-03-18 09:41:50|633.33|630.93|633.2|630.8|633.33|630.93|633.2|630.8|0
1647596520000|2022-03-18 09:42:00|632.96|630.56|633.44|631.04|633.44|631.04|632.96|630.56|0
1647596530000|2022-03-18 09:42:10|633.57|631.17|633.09|630.69|633.68|631.28|633.09|630.69|0
1647596540000|2022-03-18 09:42:20|632.96|630.56|632.96|630.56|633.2|630.8|632.96|630.56|0
1647596550000|2022-03-18 09:42:30|633.2|630.8|633.2|630.8|633.2|630.8|633.2|630.8|0
1647596560000|2022-03-18 09:42:40|633.44|631.04|633.2|630.8|633.44|631.04|633.2|630.8|0
1647596570000|2022-03-18 09:42:50|632.96|630.56|633.2|630.8|633.2|630.8|632.96|630.56|0
1647596590000|2022-03-18 09:43:10|633.33|630.93|632.96|630.56|633.33|630.93|632.96|630.56|0
1647596600000|2022-03-18 09:43:20|632.37|629.97|632.73|630.33|632.73|630.33|632.37|629.97|0
1647596610000|2022-03-18 09:43:30|632.85|630.45|632.96|630.56|632.96|630.56|632.85|630.45|0
1647596620000|2022-03-18 09:43:40|633.2|630.8|632.73|630.33|633.2|630.8|632.73|630.33|0
1647596630000|2022-03-18 09:43:50|632.96|630.56|632.73|630.33|632.96|630.56|632.49|630.09|0
1647596640000|2022-03-18 09:44:00|632.49|630.09|632.49|630.09|632.61|630.21|632.49|630.09|0
1647596660000|2022-03-18 09:44:20|632.96|630.56|632.61|630.21|632.96|630.56|632.61|630.21|0
1647596670000|2022-03-18 09:44:30|632.49|630.09|632.25|629.85|632.49|630.09|632.25|629.85|0
1647596680000|2022-03-18 09:44:40|632.01|629.61|632.25|629.85|632.25|629.85|632.01|629.61|0
1647596690000|2022-03-18 09:44:50|632.49|630.09|632.49|630.09|632.49|630.09|632.37|629.97|0
1647596700000|2022-03-18 09:45:00|632.37|629.97|632.37|629.97|632.37|629.97|632.37|629.97|0
1647596710000|2022-03-18 09:45:10|632.49|630.09|632.37|629.97|632.49|630.09|632.25|629.85|0
1647596720000|2022-03-18 09:45:20|632.25|629.85|632.25|629.85|632.25|629.85|632.25|629.85|0
1647596730000|2022-03-18 09:45:30|632.13|629.73|631.77|629.37|632.25|629.85|631.77|629.37|0
1647596740000|2022-03-18 09:45:40|631.9|629.5|632.25|629.85|632.25|629.85|631.9|629.5|0
1647596750000|2022-03-18 09:45:50|632.13|629.73|632.01|629.61|632.25|629.85|632.01|629.61|0
1647596760000|2022-03-18 09:46:00|632.13|629.73|632.01|629.61|632.25|629.85|632.01|629.61|0
1647596770000|2022-03-18 09:46:10|632.13|629.73|632.13|629.73|632.13|629.73|632.01|629.61|0
1647596780000|2022-03-18 09:46:20|632.01|629.61|631.18|628.78|632.01|629.61|630.94|628.54|0
1647596790000|2022-03-18 09:46:30|631.53|629.13|630.82|628.42|631.53|629.13|630.82|628.42|0
1647596800000|2022-03-18 09:46:40|630.58|628.18|630.7|628.3|630.7|628.3|630.58|628.18|0
1647596810000|2022-03-18 09:46:50|631.18|628.78|631.77|629.37|631.77|629.37|631.06|628.66|0
1647596820000|2022-03-18 09:47:00|631.53|629.13|631.77|629.37|631.77|629.37|631.53|629.13|0
1647596830000|2022-03-18 09:47:10|632.25|629.85|632.37|629.97|632.49|630.09|632.25|629.85|0
1647596840000|2022-03-18 09:47:20|632.49|630.09|632.25|629.85|632.49|630.09|632.25|629.85|0
1647596850000|2022-03-18 09:47:30|632.49|630.09|632.01|629.61|632.49|630.09|632.01|629.61|0
1647596860000|2022-03-18 09:47:40|631.77|629.37|631.77|629.37|631.89|629.49|631.77|629.37|0
1647596870000|2022-03-18 09:47:50|631.53|629.13|631.53|629.13|631.77|629.37|631.53|629.13|0
1647596880000|2022-03-18 09:48:00|631.42|629.02|630.94|628.54|631.42|629.02|630.94|628.54|0
1647596890000|2022-03-18 09:48:10|630.82|628.42|630.58|628.18|630.82|628.42|630.58|628.18|0
1647596900000|2022-03-18 09:48:20|630.46|628.06|630.58|628.18|630.58|628.18|630.34|627.94|0
1647596910000|2022-03-18 09:48:30|630.82|628.42|630.6|628.2|630.82|628.42|630.6|628.2|0
1647596920000|2022-03-18 09:48:40|630.47|628.07|631.02|628.62|631.02|628.62|630.47|628.07|0
1647596930000|2022-03-18 09:48:50|630.9|628.5|631.12|628.72|631.12|628.72|630.9|628.5|0
1647596940000|2022-03-18 09:49:00|631.36|628.96|631.6|629.2|631.6|629.2|631.36|628.96|0
1647596950000|2022-03-18 09:49:10|631.48|629.08|631.6|629.2|631.6|629.2|631.36|628.96|0
1647596970000|2022-03-18 09:49:30|631.48|629.08|631.36|628.96|631.48|629.08|631.36|628.96|0
1647596980000|2022-03-18 09:49:40|632.07|629.67|631.96|629.56|632.07|629.67|631.96|629.56|0
1647596990000|2022-03-18 09:49:50|631.83|629.43|631.6|629.2|631.83|629.43|631.01|628.61|0
1647597000000|2022-03-18 09:50:00|631.48|629.08|631.24|628.84|631.48|629.08|631.24|628.84|0
1647597010000|2022-03-18 09:50:10|631.72|629.32|632.07|629.67|632.07|629.67|631.72|629.32|0
1647597020000|2022-03-18 09:50:20|631.83|629.43|631.96|629.56|631.96|629.56|631.83|629.43|0
1647597030000|2022-03-18 09:50:30|632.07|629.67|631.36|628.96|632.07|629.67|631.36|628.96|0
1647597040000|2022-03-18 09:50:40|631.72|629.32|631.48|629.08|631.72|629.32|631.48|629.08|0
1647597050000|2022-03-18 09:50:50|631.12|628.72|630.88|628.48|631.12|628.72|630.88|628.48|0
1647597060000|2022-03-18 09:51:00|630.64|628.24|630.41|628.01|630.77|628.37|630.41|628.01|0
1647597070000|2022-03-18 09:51:10|630.53|628.13|631.01|628.61|631.01|628.61|630.53|628.13|0
1647597080000|2022-03-18 09:51:20|630.88|628.48|630.64|628.24|630.88|628.48|630.64|628.24|0
1647597090000|2022-03-18 09:51:30|631.01|628.61|631.24|628.84|631.24|628.84|630.88|628.48|0
1647597100000|2022-03-18 09:51:40|631.12|628.72|631.36|628.96|631.48|629.08|631.12|628.72|0
1647597110000|2022-03-18 09:51:50|631.83|629.43|631.83|629.43|631.83|629.43|631.83|629.43|0
1647597130000|2022-03-18 09:52:10|631.72|629.32|631.72|629.32|631.72|629.32|631.72|629.32|0
1647597140000|2022-03-18 09:52:20|631.83|629.43|631.83|629.43|631.83|629.43|631.83|629.43|0
1647597150000|2022-03-18 09:52:30|631.72|629.32|631.59|629.19|631.83|629.43|631.59|629.19|0
1647597160000|2022-03-18 09:52:40|631.96|629.56|632.07|629.67|632.07|629.67|631.96|629.56|0
1647597170000|2022-03-18 09:52:50|631.83|629.43|631.83|629.43|631.83|629.43|631.72|629.32|0
1647597180000|2022-03-18 09:53:00|631.48|629.08|631.59|629.19|631.59|629.19|631.36|628.96|0
1647597190000|2022-03-18 09:53:10|631.83|629.43|631.83|629.43|631.83|629.43|631.83|629.43|0
1647597200000|2022-03-18 09:53:20|631.59|629.19|631.59|629.19|631.72|629.32|631.59|629.19|0
1647597210000|2022-03-18 09:53:30|631.83|629.43|631.83|629.43|631.83|629.43|631.83|629.43|0
1647597220000|2022-03-18 09:53:40|631.59|629.19|631.36|628.96|631.59|629.19|631.36|628.96|0
1647597230000|2022-03-18 09:53:50|631.24|628.84|631.24|628.84|631.24|628.84|631.24|628.84|0
1647597240000|2022-03-18 09:54:00|631.12|628.72|630.88|628.48|631.12|628.72|630.88|628.48|0
1647597250000|2022-03-18 09:54:10|630.64|628.24|630.53|628.13|630.64|628.24|630.53|628.13|0
1647597260000|2022-03-18 09:54:20|630.64|628.24|630.64|628.24|630.77|628.37|630.64|628.24|0
1647597270000|2022-03-18 09:54:30|630.53|628.13|630.64|628.24|630.64|628.24|630.53|628.13|0
1647597280000|2022-03-18 09:54:40|630.77|628.37|630.64|628.24|630.77|628.37|630.64|628.24|0
1647597290000|2022-03-18 09:54:50|630.88|628.48|630.88|628.48|630.88|628.48|630.88|628.48|0
1647597300000|2022-03-18 09:55:00|630.64|628.24|630.53|628.13|630.64|628.24|630.41|628.01|0
1647597310000|2022-03-18 09:55:10|630.41|628.01|630.41|628.01|630.41|628.01|630.41|628.01|0
1647597320000|2022-03-18 09:55:20|630.29|627.89|630.88|628.48|631|628.6|630.29|627.89|0
1647597330000|2022-03-18 09:55:30|630.77|628.37|630.88|628.48|630.88|628.48|630.77|628.37|0
1647597340000|2022-03-18 09:55:40|630.77|628.37|630.53|628.13|630.77|628.37|630.17|627.77|0
1647597350000|2022-03-18 09:55:50|630.41|628.01|630.29|627.89|630.53|628.13|630.29|627.89|0
1647597370000|2022-03-18 09:56:10|630.17|627.77|630.29|627.89|630.64|628.24|630.17|627.77|0
1647597380000|2022-03-18 09:56:20|630.41|628.01|630.17|627.77|630.41|628.01|630.17|627.77|0
1647597390000|2022-03-18 09:56:30|629.93|627.53|629.69|627.29|629.93|627.53|629.69|627.29|0
1647597400000|2022-03-18 09:56:40|630.17|627.77|630.05|627.65|630.17|627.77|629.93|627.53|0
1647597410000|2022-03-18 09:56:50|629.82|627.42|629.58|627.18|629.82|627.42|629.58|627.18|0
1647597420000|2022-03-18 09:57:00|629.45|627.05|629.22|626.82|629.58|627.18|629.1|626.7|0
1647597430000|2022-03-18 09:57:10|629.69|627.29|629.69|627.29|629.82|627.42|629.69|627.29|0
1647597440000|2022-03-18 09:57:20|629.82|627.42|629.82|627.42|629.93|627.53|629.82|627.42|0
1647597450000|2022-03-18 09:57:30|629.93|627.53|629.93|627.53|630.05|627.65|629.93|627.53|0
1647597460000|2022-03-18 09:57:40|629.45|627.05|629.22|626.82|629.45|627.05|629.22|626.82|0
1647597470000|2022-03-18 09:57:50|628.98|626.58|628.98|626.58|628.98|626.58|628.98|626.58|0
1647597490000|2022-03-18 09:58:10|629.22|626.82|629.34|626.94|629.34|626.94|629.22|626.82|0
1647597500000|2022-03-18 09:58:20|629.45|627.05|629.82|627.42|629.82|627.42|629.45|627.05|0
1647597510000|2022-03-18 09:58:30|629.58|627.18|629.82|627.42|629.93|627.53|629.58|627.18|0
1647597520000|2022-03-18 09:58:40|629.69|627.29|629.69|627.29|629.69|627.29|629.69|627.29|0
1647597530000|2022-03-18 09:58:50|629.93|627.53|630.05|627.65|630.29|627.89|629.93|627.53|0
1647597540000|2022-03-18 09:59:00|629.82|627.42|630.17|627.77|630.17|627.77|629.82|627.42|0
1647597550000|2022-03-18 09:59:10|630.29|627.89|630.17|627.77|630.29|627.89|630.17|627.77|0
1647597560000|2022-03-18 09:59:20|630.53|628.13|630.77|628.37|630.77|628.37|630.53|628.13|0
1647597570000|2022-03-18 09:59:30|630.88|628.48|631.36|628.96|631.36|628.96|630.88|628.48|0
1647597580000|2022-03-18 09:59:40|631.24|628.84|631.24|628.84|631.24|628.84|631.24|628.84|0
1647597590000|2022-03-18 09:59:50|630.77|628.37|631|628.6|631.12|628.72|630.77|628.37|0
1647597600000|2022-03-18 10:00:00|630.88|628.48|630.88|628.48|630.88|628.48|630.88|628.48|0
1647597610000|2022-03-18 10:00:10|631.12|628.72|631.48|629.08|631.48|629.08|631.12|628.72|0
1647597620000|2022-03-18 10:00:20|631.59|629.19|631.48|629.08|631.59|629.19|631.48|629.08|0
1647597630000|2022-03-18 10:00:30|631.12|628.72|631.36|628.96|631.36|628.96|631.12|628.72|0
1647597640000|2022-03-18 10:00:40|631.48|629.08|631.24|628.84|631.48|629.08|631.12|628.72|0
1647597650000|2022-03-18 10:00:50|631.12|628.72|631|628.6|631.12|628.72|630.88|628.48|0
1647597660000|2022-03-18 10:01:00|630.88|628.48|630.77|628.37|631.12|628.72|630.77|628.37|0
1647597670000|2022-03-18 10:01:10|630.64|628.24|630.64|628.24|630.64|628.24|630.64|628.24|0
1647597680000|2022-03-18 10:01:20|630.77|628.37|630.77|628.37|630.77|628.37|630.77|628.37|0
1647597690000|2022-03-18 10:01:30|631|628.6|631.12|628.72|631.24|628.84|630.88|628.48|0
1647597700000|2022-03-18 10:01:40|631.24|628.84|631.48|629.08|631.48|629.08|631.24|628.84|0
1647597710000|2022-03-18 10:01:50|631.36|628.96|631.36|628.96|631.36|628.96|631.36|628.96|0
1647597720000|2022-03-18 10:02:00|631.48|629.08|631.12|628.72|631.48|629.08|631.12|628.72|0
1647597730000|2022-03-18 10:02:10|630.88|628.48|630.88|628.48|630.88|628.48|630.88|628.48|0
1647597740000|2022-03-18 10:02:20|630.64|628.24|631|628.6|631|628.6|630.64|628.24|0
1647597750000|2022-03-18 10:02:30|630.88|628.48|631.12|628.72|631.12|628.72|630.88|628.48|0
1647597760000|2022-03-18 10:02:40|630.88|628.48|631|628.6|631|628.6|630.77|628.37|0
1647597770000|2022-03-18 10:02:50|630.88|628.48|630.88|628.48|630.88|628.48|630.77|628.37|0
1647597780000|2022-03-18 10:03:00|630.64|628.24|630.64|628.24|630.64|628.24|630.64|628.24|0
1647597790000|2022-03-18 10:03:10|630.88|628.48|630.88|628.48|630.88|628.48|630.88|628.48|0
1647597800000|2022-03-18 10:03:20|630.4|628|630.29|627.89|630.4|628|630.17|627.77|0
1647597810000|2022-03-18 10:03:30|630.17|627.77|630.4|628|630.4|628|630.17|627.77|0
1647597820000|2022-03-18 10:03:40|630.64|628.24|630.64|628.24|630.64|628.24|630.64|628.24|0
1647597830000|2022-03-18 10:03:50|630.88|628.48|631|628.6|631.12|628.72|630.88|628.48|0
1647597840000|2022-03-18 10:04:00|630.77|628.37|630.77|628.37|630.77|628.37|630.64|628.24|0
1647597850000|2022-03-18 10:04:10|630.88|628.48|630.4|628|630.88|628.48|630.4|628|0
1647597860000|2022-03-18 10:04:20|630.17|627.77|630.17|627.77|630.29|627.89|630.17|627.77|0
1647597870000|2022-03-18 10:04:30|629.93|627.53|629.69|627.29|630.17|627.77|629.69|627.29|0
1647597880000|2022-03-18 10:04:40|629.58|627.18|629.22|626.82|629.58|627.18|629.22|626.82|0
1647597890000|2022-03-18 10:04:50|628.98|626.58|628.74|626.34|628.98|626.58|628.74|626.34|0
1647597900000|2022-03-18 10:05:00|628.5|626.1|628.5|626.1|628.74|626.34|628.5|626.1|0
1647597910000|2022-03-18 10:05:10|628.74|626.34|628.74|626.34|628.74|626.34|628.39|625.99|0
1647597920000|2022-03-18 10:05:20|628.63|626.23|628.74|626.34|628.74|626.34|628.63|626.23|0
1647597930000|2022-03-18 10:05:30|629.22|626.82|630.77|628.37|630.77|628.37|629.22|626.82|0
1647597940000|2022-03-18 10:05:40|631.12|628.72|630.77|628.37|631.12|628.72|630.77|628.37|0
1647597950000|2022-03-18 10:05:50|630.64|628.24|630.29|627.89|630.64|628.24|630.29|627.89|0
1647597960000|2022-03-18 10:06:00|630.17|627.77|628.86|626.46|630.17|627.77|628.86|626.46|0
1647597970000|2022-03-18 10:06:10|628.74|626.34|628.5|626.1|628.74|626.34|628.5|626.1|0
1647597980000|2022-03-18 10:06:20|628.63|626.23|628.27|625.87|628.63|626.23|628.27|625.87|0
1647597990000|2022-03-18 10:06:30|628.63|626.23|628.74|626.34|628.74|626.34|628.63|626.23|0
1647598000000|2022-03-18 10:06:40|628.63|626.23|628.5|626.1|628.74|626.34|628.5|626.1|0
1647598010000|2022-03-18 10:06:50|628.74|626.34|628.74|626.34|628.74|626.34|628.63|626.23|0
1647598020000|2022-03-18 10:07:00|628.63|626.23|628.86|626.46|628.98|626.58|628.63|626.23|0
1647598030000|2022-03-18 10:07:10|629.22|626.82|629.1|626.7|629.22|626.82|629.1|626.7|0
1647598040000|2022-03-18 10:07:20|629.22|626.82|628.98|626.58|629.22|626.82|628.98|626.58|0
1647598050000|2022-03-18 10:07:30|628.5|626.1|628.39|625.99|628.5|626.1|628.39|625.99|0
1647598060000|2022-03-18 10:07:40|628.27|625.87|628.5|626.1|628.5|626.1|628.27|625.87|0
1647598070000|2022-03-18 10:07:50|628.39|625.99|628.98|626.58|628.98|626.58|627.55|625.15|0
1647598080000|2022-03-18 10:08:00|628.74|626.34|628.98|626.58|628.98|626.58|628.74|626.34|0
1647598090000|2022-03-18 10:08:10|629.22|626.82|628.98|626.58|629.22|626.82|628.98|626.58|0
1647598100000|2022-03-18 10:08:20|629.1|626.7|629.34|626.94|629.34|626.94|629.1|626.7|0
1647598110000|2022-03-18 10:08:30|629.45|627.05|629.69|627.29|629.69|627.29|629.45|627.05|0
1647598120000|2022-03-18 10:08:40|629.58|627.18|629.58|627.18|629.69|627.29|629.58|627.18|0
1647598130000|2022-03-18 10:08:50|629.45|627.05|629.69|627.29|629.69|627.29|629.45|627.05|0
1647598140000|2022-03-18 10:09:00|629.81|627.41|629.45|627.05|629.81|627.41|629.45|627.05|0
1647598160000|2022-03-18 10:09:20|629.58|627.18|629.81|627.41|629.93|627.53|629.58|627.18|0
1647598170000|2022-03-18 10:09:30|629.93|627.53|629.69|627.29|629.93|627.53|629.69|627.29|0
1647598180000|2022-03-18 10:09:40|629.93|627.53|629.45|627.05|629.93|627.53|629.45|627.05|0
1647598190000|2022-03-18 10:09:50|629.58|627.18|627.79|625.39|629.58|627.18|627.79|625.39|0
1647598200000|2022-03-18 10:10:00|628.15|625.75|627.79|625.39|628.26|625.86|627.79|625.39|0
1647598210000|2022-03-18 10:10:10|627.91|625.51|628.26|625.86|628.26|625.86|627.91|625.51|0
1647598220000|2022-03-18 10:10:20|627.91|625.51|627.55|625.15|627.91|625.51|627.55|625.15|0
1647598230000|2022-03-18 10:10:30|627.68|625.28|627.55|625.15|627.79|625.39|627.55|625.15|0
1647598240000|2022-03-18 10:10:40|627.31|624.91|627.55|625.15|627.55|625.15|627.31|624.91|0
1647598250000|2022-03-18 10:10:50|627.31|624.91|626.84|624.44|627.31|624.91|626.73|624.33|0
1647598260000|2022-03-18 10:11:00|626.6|624.2|627.55|625.15|627.55|625.15|626.6|624.2|0
1647598270000|2022-03-18 10:11:10|627.79|625.39|628.03|625.63|628.03|625.63|627.79|625.39|0
1647598280000|2022-03-18 10:11:20|628.26|625.86|628.74|626.34|628.74|626.34|628.26|625.86|0
1647598290000|2022-03-18 10:11:30|628.86|626.46|628.74|626.34|628.98|626.58|628.74|626.34|0
1647598300000|2022-03-18 10:11:40|628.98|626.58|628.98|626.58|628.98|626.58|628.86|626.46|0
1647598310000|2022-03-18 10:11:50|628.86|626.46|628.39|625.99|628.86|626.46|628.39|625.99|0
1647598320000|2022-03-18 10:12:00|628.26|625.86|628.98|626.58|628.98|626.58|628.26|625.86|0
1647598330000|2022-03-18 10:12:10|629.45|627.05|629.21|626.81|629.45|627.05|629.21|626.81|0
1647598340000|2022-03-18 10:12:20|629.45|627.05|629.34|626.94|629.45|627.05|629.34|626.94|0
1647598350000|2022-03-18 10:12:30|629.45|627.05|629.45|627.05|629.58|627.18|629.45|627.05|0
1647598360000|2022-03-18 10:12:40|629.21|626.81|629.45|627.05|629.45|627.05|629.21|626.81|0
1647598370000|2022-03-18 10:12:50|629.58|627.18|629.58|627.18|629.58|627.18|629.58|627.18|0
1647598380000|2022-03-18 10:13:00|629.45|627.05|629.45|627.05|629.45|627.05|629.21|626.81|0
1647598390000|2022-03-18 10:13:10|629.34|626.94|629.45|627.05|629.45|627.05|629.34|626.94|0
1647598400000|2022-03-18 10:13:20|629.34|626.94|629.45|627.05|629.45|627.05|629.34|626.94|0
1647598410000|2022-03-18 10:13:30|629.34|626.94|629.45|627.05|629.58|627.18|629.34|626.94|0
1647598420000|2022-03-18 10:13:40|629.69|627.29|629.93|627.53|629.93|627.53|629.69|627.29|0
1647598430000|2022-03-18 10:13:50|630.05|627.65|630.17|627.77|630.4|628|630.05|627.65|0
1647598440000|2022-03-18 10:14:00|630.29|627.89|630.4|628|630.53|628.13|630.29|627.89|0
1647598450000|2022-03-18 10:14:10|629.93|627.53|629.93|627.53|629.93|627.53|629.81|627.41|0
1647598460000|2022-03-18 10:14:20|629.69|627.29|629.34|626.94|629.69|627.29|629.21|626.81|0
1647598470000|2022-03-18 10:14:30|629.69|627.29|629.81|627.41|629.81|627.41|629.45|627.05|0
1647598480000|2022-03-18 10:14:40|629.69|627.29|629.69|627.29|629.81|627.41|629.69|627.29|0
1647598490000|2022-03-18 10:14:50|629.93|627.53|629.69|627.29|629.93|627.53|629.69|627.29|0
1647598500000|2022-03-18 10:15:00|629.58|627.18|629.69|627.29|629.69|627.29|629.58|627.18|0
1647598510000|2022-03-18 10:15:10|629.81|627.41|630.29|627.89|630.29|627.89|629.81|627.41|0
1647598520000|2022-03-18 10:15:20|630.17|627.77|630.64|628.24|630.64|628.24|630.17|627.77|0
1647598530000|2022-03-18 10:15:30|630.4|628|630.4|628|630.4|628|630.4|628|0
1647598540000|2022-03-18 10:15:40|630.17|627.77|630.17|627.77|630.17|627.77|630.17|627.77|0
1647598550000|2022-03-18 10:15:50|630.4|628|631.12|628.72|631.12|628.72|630.4|628|0
1647598560000|2022-03-18 10:16:00|631|628.6|631.59|629.19|631.59|629.19|631|628.6|0
1647598570000|2022-03-18 10:16:10|631.35|628.95|631.35|628.95|631.35|628.95|631.35|628.95|0
1647598580000|2022-03-18 10:16:20|631.12|628.72|631.72|629.32|631.72|629.32|631.12|628.72|0
1647598590000|2022-03-18 10:16:30|631.59|629.19|632.54|630.14|632.54|630.14|631.59|629.19|0
1647598600000|2022-03-18 10:16:40|633.02|630.62|633.26|630.86|633.26|630.86|633.02|630.62|0
1647598610000|2022-03-18 10:16:50|633.02|630.62|633.14|630.74|633.26|630.86|633.02|630.62|0
1647598620000|2022-03-18 10:17:00|633.49|631.09|633.73|631.33|633.73|631.33|633.49|631.09|0
1647598630000|2022-03-18 10:17:10|633.86|631.46|633.97|631.57|634.09|631.69|633.86|631.46|0
1647598640000|2022-03-18 10:17:20|633.86|631.46|634.21|631.81|634.21|631.81|633.73|631.33|0
1647598650000|2022-03-18 10:17:30|633.86|631.46|634.21|631.81|634.21|631.81|633.86|631.46|0
1647598660000|2022-03-18 10:17:40|633.73|631.33|633.73|631.33|633.73|631.33|633.62|631.22|0
1647598670000|2022-03-18 10:17:50|633.97|631.57|633.49|631.09|633.97|631.57|633.49|631.09|0
1647598680000|2022-03-18 10:18:00|633.73|631.33|632.9|630.5|633.73|631.33|632.9|630.5|0
1647598690000|2022-03-18 10:18:10|632.54|630.14|632.3|629.9|632.54|630.14|631.95|629.55|0
1647598700000|2022-03-18 10:18:20|632.78|630.38|632.54|630.14|633.02|630.62|632.54|630.14|0
1647598710000|2022-03-18 10:18:30|632.3|629.9|632.78|630.38|632.78|630.38|632.19|629.79|0
1647598720000|2022-03-18 10:18:40|633.02|630.62|633.26|630.86|633.26|630.86|633.02|630.62|0
1647598730000|2022-03-18 10:18:50|633.38|630.98|633.38|630.98|633.38|630.98|633.14|630.74|0
1647598740000|2022-03-18 10:19:00|633.49|631.09|634.21|631.81|634.21|631.81|633.49|631.09|0
1647598750000|2022-03-18 10:19:10|634.33|631.93|634.21|631.81|634.68|632.28|634.21|631.81|0
1647598760000|2022-03-18 10:19:20|634.57|632.17|634.68|632.28|634.81|632.41|634.57|632.17|0
1647598770000|2022-03-18 10:19:30|634.57|632.17|634.45|632.05|634.57|632.17|634.33|631.93|0
1647598780000|2022-03-18 10:19:40|634.68|632.28|635.16|632.76|635.16|632.76|634.68|632.28|0
1647598790000|2022-03-18 10:19:50|635.05|632.65|634.92|632.52|635.4|633|634.92|632.52|0
1647598800000|2022-03-18 10:20:00|635.4|633|634.92|632.52|635.4|633|634.92|632.52|0
1647598810000|2022-03-18 10:20:10|635.16|632.76|633.73|631.33|635.16|632.76|633.73|631.33|0
1647598820000|2022-03-18 10:20:20|633.49|631.09|633.73|631.33|633.86|631.46|633.49|631.09|0
1647598830000|2022-03-18 10:20:30|633.62|631.22|633.62|631.22|633.62|631.22|633.62|631.22|0
1647598840000|2022-03-18 10:20:40|633.73|631.33|633.02|630.62|633.73|631.33|633.02|630.62|0
1647598850000|2022-03-18 10:20:50|632.78|630.38|632.43|630.03|632.78|630.38|632.19|629.79|0
1647598860000|2022-03-18 10:21:00|632.9|630.5|632.67|630.27|632.9|630.5|632.54|630.14|0
1647598870000|2022-03-18 10:21:10|632.78|630.38|632.67|630.27|632.78|630.38|632.67|630.27|0
1647598880000|2022-03-18 10:21:20|632.3|629.9|632.78|630.38|632.78|630.38|632.3|629.9|0
1647598890000|2022-03-18 10:21:30|632.54|630.14|633.26|630.86|633.26|630.86|632.54|630.14|0
1647598900000|2022-03-18 10:21:40|633.49|631.09|633.14|630.74|633.49|631.09|633.14|630.74|0
1647598910000|2022-03-18 10:21:50|633.02|630.62|632.9|630.5|633.02|630.62|632.78|630.38|0
1647598920000|2022-03-18 10:22:00|632.78|630.38|633.02|630.62|633.02|630.62|632.78|630.38|0
1647598930000|2022-03-18 10:22:10|633.26|630.86|632.67|630.27|633.26|630.86|632.67|630.27|0
1647598940000|2022-03-18 10:22:20|633.26|630.86|633.49|631.09|633.49|631.09|633.02|630.62|0
1647598950000|2022-03-18 10:22:30|633.73|631.33|633.49|631.09|633.73|631.33|633.38|630.98|0
1647598960000|2022-03-18 10:22:40|633.97|631.57|633.97|631.57|633.97|631.57|633.73|631.33|0
1647598970000|2022-03-18 10:22:50|633.73|631.33|633.49|631.09|633.73|631.33|633.49|631.09|0
1647598980000|2022-03-18 10:23:00|633.02|630.62|633.26|630.86|633.26|630.86|633.02|630.62|0
1647598990000|2022-03-18 10:23:10|633.14|630.74|633.02|630.62|633.49|631.09|633.02|630.62|0
1647599000000|2022-03-18 10:23:20|633.38|630.98|633.38|630.98|633.38|630.98|633.26|630.86|0
1647599010000|2022-03-18 10:23:30|633.49|631.09|633.49|631.09|633.49|631.09|633.49|631.09|0
1647599020000|2022-03-18 10:23:40|633.73|631.33|633.02|630.62|633.73|631.33|633.02|630.62|0
1647599030000|2022-03-18 10:23:50|633.14|630.74|633.49|631.09|633.49|631.09|633.14|630.74|0
1647599040000|2022-03-18 10:24:00|633.14|630.74|633.26|630.86|633.26|630.86|633.02|630.62|0
1647599050000|2022-03-18 10:24:10|632.78|630.38|633.26|630.86|633.26|630.86|632.78|630.38|0
1647599060000|2022-03-18 10:24:20|633.86|631.46|633.49|631.09|633.86|631.46|633.49|631.09|0
1647599070000|2022-03-18 10:24:30|633.14|630.74|633.14|630.74|633.14|630.74|633.14|630.74|0
1647599080000|2022-03-18 10:24:40|633.26|630.86|633.14|630.74|633.38|630.98|633.02|630.62|0
1647599090000|2022-03-18 10:24:50|633.02|630.62|633.02|630.62|633.14|630.74|633.02|630.62|0
1647599100000|2022-03-18 10:25:00|633.14|630.74|632.54|630.14|633.14|630.74|632.54|630.14|0
1647599110000|2022-03-18 10:25:10|632.78|630.38|632.78|630.38|632.9|630.5|632.54|630.14|0
1647599120000|2022-03-18 10:25:20|632.54|630.14|633.49|631.09|633.49|631.09|632.54|630.14|0
1647599130000|2022-03-18 10:25:30|633.38|630.98|632.67|630.27|633.38|630.98|632.54|630.14|0
1647599140000|2022-03-18 10:25:40|632.9|630.5|633.26|630.86|633.26|630.86|632.78|630.38|0
1647599150000|2022-03-18 10:25:50|633.14|630.74|632.78|630.38|633.14|630.74|632.78|630.38|0
1647599160000|2022-03-18 10:26:00|633.02|630.62|632.9|630.5|633.02|630.62|632.78|630.38|0
1647599170000|2022-03-18 10:26:10|632.54|630.14|633.02|630.62|633.02|630.62|632.54|630.14|0
1647599180000|2022-03-18 10:26:20|633.26|630.86|632.07|629.67|633.26|630.86|632.07|629.67|0
1647599190000|2022-03-18 10:26:30|631.95|629.55|632.3|629.9|632.3|629.9|631.95|629.55|0
1647599200000|2022-03-18 10:26:40|632.19|629.79|632.07|629.67|632.3|629.9|632.07|629.67|0
1647599210000|2022-03-18 10:26:50|631.95|629.55|631.59|629.19|631.95|629.55|631.59|629.19|0
1647599220000|2022-03-18 10:27:00|631.35|628.95|632.3|629.9|632.3|629.9|631.35|628.95|0
1647599230000|2022-03-18 10:27:10|632.19|629.79|632.19|629.79|632.19|629.79|632.19|629.79|0
1647599240000|2022-03-18 10:27:20|632.3|629.9|632.67|630.27|632.67|630.27|632.3|629.9|0
1647599250000|2022-03-18 10:27:30|632.07|629.67|632.3|629.9|632.3|629.9|631.95|629.55|0
1647599260000|2022-03-18 10:27:40|632.43|630.03|632.3|629.9|632.43|630.03|632.3|629.9|0
1647599270000|2022-03-18 10:27:50|632.54|630.14|631.83|629.43|632.54|630.14|631.83|629.43|0
1647599280000|2022-03-18 10:28:00|631.71|629.31|631.83|629.43|631.95|629.55|631.71|629.31|0
1647599290000|2022-03-18 10:28:10|631.59|629.19|631.59|629.19|631.71|629.31|631.48|629.08|0
1647599300000|2022-03-18 10:28:20|631.83|629.43|631.83|629.43|631.83|629.43|631.83|629.43|0
1647599310000|2022-03-18 10:28:30|632.07|629.67|631.48|629.08|632.07|629.67|631.48|629.08|0
1647599320000|2022-03-18 10:28:40|631.35|628.95|631.71|629.31|631.71|629.31|631.35|628.95|0
1647599330000|2022-03-18 10:28:50|631.95|629.55|631.83|629.43|631.95|629.55|631.83|629.43|0
1647599340000|2022-03-18 10:29:00|632.07|629.67|632.07|629.67|632.07|629.67|631.95|629.55|0
1647599350000|2022-03-18 10:29:10|632.3|629.9|632.54|630.14|632.67|630.27|632.3|629.9|0
1647599360000|2022-03-18 10:29:20|632.43|630.03|632.43|630.03|632.54|630.14|632.3|629.9|0
1647599370000|2022-03-18 10:29:30|632.3|629.9|632.3|629.9|632.3|629.9|632.19|629.79|0
1647599380000|2022-03-18 10:29:40|632.19|629.79|632.07|629.67|632.3|629.9|632.07|629.67|0
1647599400000|2022-03-18 10:30:00|631.83|629.43|632.07|629.67|632.54|630.14|631.83|629.43|0
1647599410000|2022-03-18 10:30:10|632.19|629.79|632.54|630.14|632.54|630.14|632.19|629.79|0
1647599420000|2022-03-18 10:30:20|632.66|630.26|632.66|630.26|632.66|630.26|632.66|630.26|0
1647599430000|2022-03-18 10:30:30|632.43|630.03|632.54|630.14|632.54|630.14|632.43|630.03|0
1647599440000|2022-03-18 10:30:40|633.49|631.09|633.62|631.22|633.73|631.33|633.49|631.09|0
1647599450000|2022-03-18 10:30:50|633.49|631.09|633.49|631.09|633.49|631.09|633.25|630.85|0
1647599460000|2022-03-18 10:31:00|633.73|631.33|633.85|631.45|633.97|631.57|633.73|631.33|0
1647599470000|2022-03-18 10:31:10|634.92|632.52|634.57|632.17|634.92|632.52|634.44|632.04|0
1647599480000|2022-03-18 10:31:20|635.04|632.64|634.44|632.04|635.04|632.64|634.44|632.04|0
1647599490000|2022-03-18 10:31:30|633.97|631.57|634.44|632.04|634.44|632.04|633.97|631.57|0
1647599500000|2022-03-18 10:31:40|634.33|631.93|633.97|631.57|634.44|632.04|633.97|631.57|0
1647599510000|2022-03-18 10:31:50|634.44|632.04|634.44|632.04|634.44|632.04|634.09|631.69|0
1647599520000|2022-03-18 10:32:00|633.62|631.22|634.21|631.81|634.21|631.81|633.62|631.22|0
1647599530000|2022-03-18 10:32:10|634.92|632.52|634.68|632.28|634.92|632.52|634.68|632.28|0
1647599540000|2022-03-18 10:32:20|634.81|632.41|635.16|632.76|635.16|632.76|634.81|632.41|0
1647599550000|2022-03-18 10:32:30|634.68|632.28|633.97|631.57|634.92|632.52|633.97|631.57|0
1647599560000|2022-03-18 10:32:40|634.21|631.81|634.68|632.28|634.68|632.28|634.21|631.81|0
1647599570000|2022-03-18 10:32:50|634.33|631.93|634.44|632.04|634.44|632.04|634.33|631.93|0
1647599580000|2022-03-18 10:33:00|634.21|631.81|634.21|631.81|634.44|632.04|634.21|631.81|0
1647599590000|2022-03-18 10:33:10|633.62|631.22|633.97|631.57|633.97|631.57|633.62|631.22|0
1647599600000|2022-03-18 10:33:20|634.21|631.81|634.44|632.04|634.44|632.04|634.21|631.81|0
1647599610000|2022-03-18 10:33:30|634.92|632.52|634.92|632.52|634.92|632.52|634.68|632.28|0
1647599620000|2022-03-18 10:33:40|635.16|632.76|635.04|632.64|635.16|632.76|635.04|632.64|0
1647599630000|2022-03-18 10:33:50|635.16|632.76|634.57|632.17|635.16|632.76|634.57|632.17|0
1647599640000|2022-03-18 10:34:00|634.33|631.93|633.97|631.57|634.33|631.93|633.85|631.45|0
1647599650000|2022-03-18 10:34:10|633.85|631.45|633.25|630.85|633.97|631.57|633.25|630.85|0
1647599660000|2022-03-18 10:34:20|633.49|631.09|633.73|631.33|633.85|631.45|633.49|631.09|0
1647599670000|2022-03-18 10:34:30|633.38|630.98|633.62|631.22|633.62|631.22|633.25|630.85|0
1647599680000|2022-03-18 10:34:40|634.09|631.69|633.85|631.45|634.09|631.69|633.73|631.33|0
1647599690000|2022-03-18 10:34:50|633.97|631.57|633.49|631.09|633.97|631.57|633.49|631.09|0
1647599700000|2022-03-18 10:35:00|633.62|631.22|633.73|631.33|633.73|631.33|633.62|631.22|0
1647599710000|2022-03-18 10:35:10|633.85|631.45|633.97|631.57|633.97|631.57|633.85|631.45|0
1647599720000|2022-03-18 10:35:20|634.09|631.69|633.73|631.33|634.09|631.69|633.73|631.33|0
1647599730000|2022-03-18 10:35:30|634.09|631.69|634.21|631.81|634.21|631.81|634.09|631.69|0
1647599740000|2022-03-18 10:35:40|634.33|631.93|633.97|631.57|634.33|631.93|633.97|631.57|0
1647599750000|2022-03-18 10:35:50|633.62|631.22|633.73|631.33|633.97|631.57|633.62|631.22|0
1647599760000|2022-03-18 10:36:00|633.49|631.09|633.73|631.33|633.73|631.33|633.49|631.09|0
1647599770000|2022-03-18 10:36:10|633.62|631.22|633.38|630.98|633.62|631.22|633.25|630.85|0
1647599780000|2022-03-18 10:36:20|633.25|630.85|633.73|631.33|633.73|631.33|633.02|630.62|0
1647599790000|2022-03-18 10:36:30|633.62|631.22|633.73|631.33|633.73|631.33|633.49|631.09|0
1647599800000|2022-03-18 10:36:40|633.97|631.57|633.73|631.33|633.97|631.57|633.73|631.33|0
1647599810000|2022-03-18 10:36:50|633.62|631.22|633.25|630.85|633.62|631.22|633.25|630.85|0
1647599820000|2022-03-18 10:37:00|633.02|630.62|633.02|630.62|633.14|630.74|633.02|630.62|0
1647599830000|2022-03-18 10:37:10|633.38|630.98|632.9|630.5|633.38|630.98|632.9|630.5|0
1647599840000|2022-03-18 10:37:20|632.78|630.38|633.02|630.62|633.25|630.85|632.78|630.38|0
1647599850000|2022-03-18 10:37:30|632.66|630.26|632.9|630.5|632.9|630.5|632.66|630.26|0
1647599860000|2022-03-18 10:37:40|632.78|630.38|632.78|630.38|632.9|630.5|632.78|630.38|0
1647599870000|2022-03-18 10:37:50|633.02|630.62|633.02|630.62|633.14|630.74|632.78|630.38|0
1647599880000|2022-03-18 10:38:00|632.54|630.14|633.14|630.74|633.14|630.74|632.54|630.14|0
1647599890000|2022-03-18 10:38:10|633.02|630.62|633.38|630.98|633.38|630.98|633.02|630.62|0
1647599900000|2022-03-18 10:38:20|633.25|630.85|632.9|630.5|633.25|630.85|632.66|630.26|0
1647599910000|2022-03-18 10:38:30|633.02|630.62|633.25|630.85|633.25|630.85|633.02|630.62|0
1647599920000|2022-03-18 10:38:40|633.49|631.09|633.25|630.85|633.49|631.09|633.25|630.85|0
1647599930000|2022-03-18 10:38:50|633.14|630.74|632.78|630.38|633.25|630.85|632.78|630.38|0
1647599940000|2022-03-18 10:39:00|632.54|630.14|632.54|630.14|632.78|630.38|632.54|630.14|0
1647599950000|2022-03-18 10:39:10|632.78|630.38|632.78|630.38|632.78|630.38|632.78|630.38|0
1647599960000|2022-03-18 10:39:20|632.54|630.14|632.54|630.14|632.78|630.38|632.54|630.14|0
1647599970000|2022-03-18 10:39:30|632.66|630.26|632.78|630.38|632.78|630.38|632.54|630.14|0
1647599980000|2022-03-18 10:39:40|632.9|630.5|632.9|630.5|633.02|630.62|632.9|630.5|0
1647599990000|2022-03-18 10:39:50|633.25|630.85|633.14|630.74|633.25|630.85|633.14|630.74|0
1647600000000|2022-03-18 10:40:00|633.49|631.09|633.25|630.85|633.49|631.09|633.25|630.85|0
1647600010000|2022-03-18 10:40:10|633.14|630.74|633.02|630.62|633.14|630.74|632.9|630.5|0
1647600020000|2022-03-18 10:40:20|632.9|630.5|631.59|629.19|633.02|630.62|631.59|629.19|0
1647600030000|2022-03-18 10:40:30|631.95|629.55|632.43|630.03|632.43|630.03|631.83|629.43|0
1647600040000|2022-03-18 10:40:40|632.78|630.38|633.25|630.85|633.25|630.85|632.78|630.38|0
1647600050000|2022-03-18 10:40:50|633.14|630.74|632.9|630.5|633.14|630.74|632.66|630.26|0
1647600060000|2022-03-18 10:41:00|633.02|630.62|632.66|630.26|633.02|630.62|632.66|630.26|0
1647600070000|2022-03-18 10:41:10|632.78|630.38|632.78|630.38|632.9|630.5|632.66|630.26|0
1647600080000|2022-03-18 10:41:20|632.43|630.03|632.54|630.14|632.78|630.38|632.43|630.03|0
1647600090000|2022-03-18 10:41:30|632.9|630.5|632.43|630.03|632.9|630.5|632.43|630.03|0
1647600100000|2022-03-18 10:41:40|632.54|630.14|633.14|630.74|633.14|630.74|632.54|630.14|0
1647600110000|2022-03-18 10:41:50|633.02|630.62|633.02|630.62|633.02|630.62|632.78|630.38|0
1647600120000|2022-03-18 10:42:00|633.25|630.85|633.49|631.09|633.49|631.09|633.25|630.85|0
1647600130000|2022-03-18 10:42:10|633.97|631.57|634.09|631.69|634.21|631.81|633.97|631.57|0
1647600140000|2022-03-18 10:42:20|634.21|631.81|634.33|631.93|634.33|631.93|633.97|631.57|0
1647600150000|2022-03-18 10:42:30|634.21|631.81|633.97|631.57|634.21|631.81|633.73|631.33|0
1647600160000|2022-03-18 10:42:40|634.09|631.69|633.97|631.57|634.09|631.69|633.97|631.57|0
1647600170000|2022-03-18 10:42:50|633.85|631.45|634.21|631.81|634.21|631.81|633.85|631.45|0
1647600180000|2022-03-18 10:43:00|634.44|632.04|634.57|632.17|634.57|632.17|634.44|632.04|0
1647600190000|2022-03-18 10:43:10|634.44|632.04|634.68|632.28|634.68|632.28|634.44|632.04|0
1647600200000|2022-03-18 10:43:20|634.57|632.17|634.57|632.17|634.81|632.41|634.57|632.17|0
1647600210000|2022-03-18 10:43:30|634.33|631.93|634.44|632.04|634.44|632.04|634.33|631.93|0
1647600220000|2022-03-18 10:43:40|634.33|631.93|635.16|632.76|635.16|632.76|634.33|631.93|0
1647600230000|2022-03-18 10:43:50|635.28|632.88|635.4|633|635.4|633|635.28|632.88|0
1647600240000|2022-03-18 10:44:00|635.52|633.12|635.16|632.76|635.52|633.12|635.16|632.76|0
1647600250000|2022-03-18 10:44:10|635.28|632.88|635.16|632.76|635.28|632.88|634.92|632.52|0
1647600260000|2022-03-18 10:44:20|635.4|633|636.35|633.95|636.35|633.95|635.4|633|0
1647600270000|2022-03-18 10:44:30|636.59|634.19|635.63|633.23|636.59|634.19|635.63|633.23|0
1647600280000|2022-03-18 10:44:40|635.52|633.12|635.52|633.12|635.63|633.23|635.52|633.12|0
1647600290000|2022-03-18 10:44:50|635.63|633.23|635.4|633|635.63|633.23|635.4|633|0
1647600310000|2022-03-18 10:45:10|634.92|632.52|634.92|632.52|634.92|632.52|634.68|632.28|0
1647600320000|2022-03-18 10:45:20|634.68|632.28|634.57|632.17|634.68|632.28|634.44|632.04|0
1647600340000|2022-03-18 10:45:40|634.68|632.28|634.68|632.28|634.68|632.28|634.68|632.28|0
1647600350000|2022-03-18 10:45:50|635.52|633.12|635.63|633.23|635.63|633.23|635.4|633|0
1647600370000|2022-03-18 10:46:10|635.76|633.36|635.76|633.36|635.76|633.36|635.76|633.36|0
1647600380000|2022-03-18 10:46:20|636.11|633.71|636.59|634.19|636.59|634.19|636.11|633.71|0
1647600390000|2022-03-18 10:46:30|636.47|634.07|636.11|633.71|636.59|634.19|636.11|633.71|0
1647600400000|2022-03-18 10:46:40|635.87|633.47|635.87|633.47|636.23|633.83|635.87|633.47|0
1647600410000|2022-03-18 10:46:50|635.63|633.23|635.04|632.64|635.63|633.23|635.04|632.64|0
1647600420000|2022-03-18 10:47:00|635.16|632.76|634.92|632.52|635.16|632.76|634.92|632.52|0
1647600430000|2022-03-18 10:47:10|634.8|632.4|635.39|632.99|635.39|632.99|634.8|632.4|0
1647600440000|2022-03-18 10:47:20|635.52|633.12|635.39|632.99|635.63|633.23|635.39|632.99|0
1647600460000|2022-03-18 10:47:40|635.28|632.88|635.76|633.36|635.76|633.36|635.28|632.88|0
1647600470000|2022-03-18 10:47:50|636|633.6|635.63|633.23|636|633.6|635.63|633.23|0
1647600480000|2022-03-18 10:48:00|635.76|633.36|635.63|633.23|635.76|633.36|635.63|633.23|0
1647600490000|2022-03-18 10:48:10|635.76|633.36|636.35|633.95|636.35|633.95|635.76|633.36|0
1647600500000|2022-03-18 10:48:20|636.59|634.19|636.59|634.19|636.82|634.42|636.59|634.19|0
1647600510000|2022-03-18 10:48:30|636.11|633.71|636.11|633.71|636.11|633.71|636.11|633.71|0
1647600520000|2022-03-18 10:48:40|635.99|633.59|635.99|633.59|635.99|633.59|635.99|633.59|0
1647600530000|2022-03-18 10:48:50|635.87|633.47|635.87|633.47|636.11|633.71|635.87|633.47|0
1647600540000|2022-03-18 10:49:00|635.99|633.59|636.11|633.71|636.11|633.71|635.87|633.47|0
1647600550000|2022-03-18 10:49:10|635.99|633.59|635.87|633.47|636.11|633.71|635.87|633.47|0
1647600560000|2022-03-18 10:49:20|635.76|633.36|635.28|632.88|635.76|633.36|635.16|632.76|0
1647600570000|2022-03-18 10:49:30|635.63|633.23|635.63|633.23|635.63|633.23|635.39|632.99|0
1647600580000|2022-03-18 10:49:40|635.39|632.99|635.63|633.23|635.63|633.23|635.39|632.99|0
1647600590000|2022-03-18 10:49:50|635.76|633.36|635.87|633.47|635.87|633.47|635.63|633.23|0
1647600600000|2022-03-18 10:50:00|636.11|633.71|636.11|633.71|636.23|633.83|636.11|633.71|0
1647600610000|2022-03-18 10:50:10|636.35|633.95|635.76|633.36|636.59|634.19|635.76|633.36|0
1647600620000|2022-03-18 10:50:20|636.11|633.71|636.11|633.71|636.59|634.19|636.11|633.71|0
1647600630000|2022-03-18 10:50:30|636.82|634.42|638.25|635.85|638.25|635.85|636.82|634.42|0
1647600640000|2022-03-18 10:50:40|638.49|636.09|638.73|636.33|638.73|636.33|638.49|636.09|0
1647600650000|2022-03-18 10:50:50|638.49|636.09|637.66|635.26|638.49|636.09|637.66|635.26|0
1647600660000|2022-03-18 10:51:00|638.14|635.74|637.54|635.14|638.14|635.74|637.54|635.14|0
1647600670000|2022-03-18 10:51:10|637.66|635.26|637.78|635.38|637.78|635.38|637.54|635.14|0
1647600680000|2022-03-18 10:51:20|638.49|636.09|638.38|635.98|638.49|636.09|638.38|635.98|0
1647600690000|2022-03-18 10:51:30|638.25|635.85|638.62|636.22|638.62|636.22|638.25|635.85|0
1647600700000|2022-03-18 10:51:40|638.73|636.33|638.01|635.61|638.73|636.33|638.01|635.61|0
1647600710000|2022-03-18 10:51:50|638.38|635.98|637.66|635.26|638.38|635.98|637.66|635.26|0
1647600720000|2022-03-18 10:52:00|637.54|635.14|637.54|635.14|637.78|635.38|637.54|635.14|0
1647600730000|2022-03-18 10:52:10|638.01|635.61|637.9|635.5|638.01|635.61|637.9|635.5|0
1647600740000|2022-03-18 10:52:20|638.01|635.61|638.38|635.98|638.38|635.98|637.78|635.38|0
1647600750000|2022-03-18 10:52:30|638.25|635.85|638.49|636.09|638.73|636.33|638.25|635.85|0
1647600760000|2022-03-18 10:52:40|638.85|636.45|638.97|636.57|638.97|636.57|638.73|636.33|0
1647600770000|2022-03-18 10:52:50|638.49|636.09|638.01|635.61|638.49|636.09|638.01|635.61|0
1647600780000|2022-03-18 10:53:00|638.25|635.85|637.78|635.38|638.25|635.85|637.78|635.38|0
1647600790000|2022-03-18 10:53:10|637.54|635.14|637.54|635.14|637.78|635.38|637.54|635.14|0
1647600800000|2022-03-18 10:53:20|637.78|635.38|637.66|635.26|637.78|635.38|637.66|635.26|0
1647600810000|2022-03-18 10:53:30|637.78|635.38|638.25|635.85|638.25|635.85|637.78|635.38|0
1647600820000|2022-03-18 10:53:40|638.01|635.61|637.78|635.38|638.01|635.61|637.78|635.38|0
1647600830000|2022-03-18 10:53:50|638.01|635.61|638.49|636.09|638.49|636.09|638.01|635.61|0
1647600840000|2022-03-18 10:54:00|638.38|635.98|638.01|635.61|638.97|636.57|637.78|635.38|0
1647600850000|2022-03-18 10:54:10|638.25|635.85|638.25|635.85|638.25|635.85|638.25|635.85|0
1647600860000|2022-03-18 10:54:20|638.61|636.21|638.01|635.61|638.61|636.21|638.01|635.61|0
1647600870000|2022-03-18 10:54:30|638.14|635.74|638.01|635.61|638.14|635.74|637.78|635.38|0
1647600880000|2022-03-18 10:54:40|637.78|635.38|638.01|635.61|638.01|635.61|637.78|635.38|0
1647600890000|2022-03-18 10:54:50|637.78|635.38|637.99|635.59|638.12|635.72|637.78|635.38|0
1647600900000|2022-03-18 10:55:00|638.23|635.83|638.47|636.07|638.47|636.07|637.99|635.59|0
1647600910000|2022-03-18 10:55:10|638.59|636.19|638.47|636.07|638.59|636.19|638.47|636.07|0
1647600920000|2022-03-18 10:55:20|637.64|635.24|637.64|635.24|637.64|635.24|637.52|635.12|0
1647600930000|2022-03-18 10:55:30|637.52|635.12|637.75|635.35|637.75|635.35|637.52|635.12|0
1647600940000|2022-03-18 10:55:40|637.52|635.12|637.99|635.59|637.99|635.59|637.52|635.12|0
1647600950000|2022-03-18 10:55:50|637.75|635.35|637.52|635.12|637.75|635.35|637.52|635.12|0
1647600960000|2022-03-18 10:56:00|637.75|635.35|637.88|635.48|637.88|635.48|637.75|635.35|0
1647600970000|2022-03-18 10:56:10|637.75|635.35|637.88|635.48|637.99|635.59|637.75|635.35|0
1647600980000|2022-03-18 10:56:20|637.99|635.59|637.52|635.12|637.99|635.59|637.16|634.76|0
1647600990000|2022-03-18 10:56:30|637.28|634.88|636.8|634.4|637.28|634.88|636.8|634.4|0
1647601000000|2022-03-18 10:56:40|636.56|634.16|636.8|634.4|636.8|634.4|636.56|634.16|0
1647601010000|2022-03-18 10:56:50|636.69|634.29|636.09|633.69|636.69|634.29|636.09|633.69|0
1647601020000|2022-03-18 10:57:00|636.33|633.93|636.33|633.93|636.45|634.05|636.09|633.69|0
1647601030000|2022-03-18 10:57:10|636.09|633.69|635.97|633.57|636.09|633.69|635.74|633.34|0
1647601040000|2022-03-18 10:57:20|635.61|633.21|635.26|632.86|635.61|633.21|635.26|632.86|0
1647601050000|2022-03-18 10:57:30|635.37|632.97|635.37|632.97|635.37|632.97|635.37|632.97|0
1647601060000|2022-03-18 10:57:40|635.5|633.1|635.02|632.62|635.61|633.21|635.02|632.62|0
1647601070000|2022-03-18 10:57:50|635.26|632.86|634.9|632.5|635.26|632.86|634.9|632.5|0
1647601080000|2022-03-18 10:58:00|634.78|632.38|634.9|632.5|634.9|632.5|634.66|632.26|0
1647601090000|2022-03-18 10:58:10|634.78|632.38|635.5|633.1|635.5|633.1|634.78|632.38|0
1647601100000|2022-03-18 10:58:20|635.37|632.97|635.37|632.97|635.61|633.21|635.26|632.86|0
1647601110000|2022-03-18 10:58:30|635.61|633.21|635.14|632.74|635.61|633.21|635.02|632.62|0
1647601120000|2022-03-18 10:58:40|634.9|632.5|635.14|632.74|635.37|632.97|634.9|632.5|0
1647601130000|2022-03-18 10:58:50|635.37|632.97|634.66|632.26|635.37|632.97|634.66|632.26|0
1647601140000|2022-03-18 10:59:00|634.9|632.5|634.78|632.38|634.9|632.5|634.78|632.38|0
1647601150000|2022-03-18 10:59:10|634.9|632.5|634.9|632.5|634.9|632.5|634.9|632.5|0
1647601160000|2022-03-18 10:59:20|635.37|632.97|635.14|632.74|635.37|632.97|635.14|632.74|0
1647601170000|2022-03-18 10:59:30|635.02|632.62|634.55|632.15|635.14|632.74|634.55|632.15|0
1647601180000|2022-03-18 10:59:40|634.42|632.02|634.66|632.26|634.66|632.26|634.42|632.02|0
1647601190000|2022-03-18 10:59:50|634.42|632.02|634.9|632.5|634.9|632.5|634.42|632.02|0
1647601200000|2022-03-18 11:00:00|635.14|632.74|636.33|633.93|636.56|634.16|635.14|632.74|0
1647601210000|2022-03-18 11:00:10|636.09|633.69|635.61|633.21|636.09|633.69|635.61|633.21|0
1647601220000|2022-03-18 11:00:20|635.97|633.57|635.97|633.57|635.97|633.57|635.85|633.45|0
1647601230000|2022-03-18 11:00:30|635.85|633.45|636.09|633.69|636.56|634.16|635.85|633.45|0
1647601240000|2022-03-18 11:00:40|636.8|634.4|636.92|634.52|637.04|634.64|636.69|634.29|0
1647601250000|2022-03-18 11:00:50|636.8|634.4|636.56|634.16|636.8|634.4|636.45|634.05|0
1647601260000|2022-03-18 11:01:00|636.92|634.52|636.8|634.4|636.92|634.52|636.8|634.4|0
1647601270000|2022-03-18 11:01:10|637.51|635.11|637.51|635.11|637.51|635.11|637.51|635.11|0
1647601280000|2022-03-18 11:01:20|637.64|635.24|637.28|634.88|637.64|635.24|637.28|634.88|0
1647601290000|2022-03-18 11:01:30|637.51|635.11|637.04|634.64|637.51|635.11|637.04|634.64|0
1647601300000|2022-03-18 11:01:40|637.51|635.11|637.75|635.35|637.75|635.35|637.51|635.11|0
1647601310000|2022-03-18 11:01:50|637.51|635.11|637.51|635.11|637.51|635.11|637.51|635.11|0
1647601330000|2022-03-18 11:02:10|637.4|635|637.28|634.88|637.4|635|637.04|634.64|0
1647601340000|2022-03-18 11:02:20|637.51|635.11|637.28|634.88|637.51|635.11|637.16|634.76|0
1647601350000|2022-03-18 11:02:30|637.88|635.48|637.51|635.11|637.88|635.48|637.51|635.11|0
1647601360000|2022-03-18 11:02:40|637.75|635.35|637.99|635.59|637.99|635.59|637.75|635.35|0
1647601370000|2022-03-18 11:02:50|638.11|635.71|637.51|635.11|638.11|635.71|637.51|635.11|0
1647601380000|2022-03-18 11:03:00|637.28|634.88|637.75|635.35|637.75|635.35|637.28|634.88|0
1647601390000|2022-03-18 11:03:10|637.88|635.48|638.23|635.83|638.23|635.83|637.88|635.48|0
1647601400000|2022-03-18 11:03:20|637.88|635.48|637.88|635.48|638.23|635.83|637.88|635.48|0
1647601410000|2022-03-18 11:03:30|638.11|635.71|638.23|635.83|638.23|635.83|637.99|635.59|0
1647601420000|2022-03-18 11:03:40|637.75|635.35|637.51|635.11|637.75|635.35|637.51|635.11|0
1647601430000|2022-03-18 11:03:50|637.28|634.88|636.92|634.52|637.4|635|636.92|634.52|0
1647601440000|2022-03-18 11:04:00|637.16|634.76|637.04|634.64|637.16|634.76|636.8|634.4|0
1647601450000|2022-03-18 11:04:10|636.92|634.52|637.04|634.64|637.04|634.64|636.56|634.16|0
1647601460000|2022-03-18 11:04:20|637.16|634.76|637.28|634.88|637.28|634.88|637.16|634.76|0
1647601470000|2022-03-18 11:04:30|637.04|634.64|636.92|634.52|637.04|634.64|636.92|634.52|0
1647601480000|2022-03-18 11:04:40|637.04|634.64|635.85|633.45|637.04|634.64|635.85|633.45|0
1647601490000|2022-03-18 11:04:50|636.56|634.16|636.56|634.16|636.56|634.16|636.56|634.16|0
1647601500000|2022-03-18 11:05:00|636.8|634.4|637.28|634.88|637.28|634.88|636.8|634.4|0
1647601510000|2022-03-18 11:05:10|637.16|634.76|637.28|634.88|637.28|634.88|637.16|634.76|0
1647601520000|2022-03-18 11:05:20|637.51|635.11|637.28|634.88|637.51|635.11|637.28|634.88|0
1647601530000|2022-03-18 11:05:30|637.51|635.11|637.28|634.88|637.51|635.11|637.28|634.88|0
1647601540000|2022-03-18 11:05:40|637.4|635|637.51|635.11|637.51|635.11|637.4|635|0
1647601550000|2022-03-18 11:05:50|637.28|634.88|637.75|635.35|637.75|635.35|637.28|634.88|0
1647601570000|2022-03-18 11:06:10|637.99|635.59|637.75|635.35|637.99|635.59|637.75|635.35|0
1647601580000|2022-03-18 11:06:20|637.99|635.59|637.99|635.59|637.99|635.59|637.99|635.59|0
1647601590000|2022-03-18 11:06:30|638.23|635.83|638.47|636.07|638.47|636.07|637.99|635.59|0
1647601600000|2022-03-18 11:06:40|638.59|636.19|638.47|636.07|638.7|636.3|638.47|636.07|0
1647601610000|2022-03-18 11:06:50|638.11|635.71|638.35|635.95|638.35|635.95|638.11|635.71|0
1647601620000|2022-03-18 11:07:00|638.59|636.19|637.99|635.59|638.59|636.19|637.99|635.59|0
1647601630000|2022-03-18 11:07:10|638.23|635.83|638.47|636.07|638.47|636.07|638.23|635.83|0
1647601640000|2022-03-18 11:07:20|638.35|635.95|638.7|636.3|638.7|636.3|638.35|635.95|0
1647601650000|2022-03-18 11:07:30|638.47|636.07|638.59|636.19|638.7|636.3|638.47|636.07|0
1647601660000|2022-03-18 11:07:40|638.7|636.3|638.94|636.54|639.07|636.67|638.7|636.3|0
1647601670000|2022-03-18 11:07:50|639.07|636.67|639.07|636.67|639.07|636.67|638.94|636.54|0
1647601680000|2022-03-18 11:08:00|639.18|636.78|640.02|637.62|640.02|637.62|639.18|636.78|0
1647601690000|2022-03-18 11:08:10|640.13|637.73|640.26|637.86|640.26|637.86|640.13|637.73|0
1647601700000|2022-03-18 11:08:20|640.13|637.73|640.37|637.97|640.37|637.97|640.13|637.73|0
1647601710000|2022-03-18 11:08:30|640.61|638.21|640.97|638.57|640.97|638.57|640.37|637.97|0
1647601720000|2022-03-18 11:08:40|640.85|638.45|640.97|638.57|641.09|638.69|640.85|638.45|0
1647601730000|2022-03-18 11:08:50|641.09|638.69|641.09|638.69|641.09|638.69|640.85|638.45|0
1647601740000|2022-03-18 11:09:00|640.85|638.45|640.61|638.21|640.85|638.45|640.61|638.21|0
1647601750000|2022-03-18 11:09:10|640.49|638.09|640.37|637.97|640.61|638.21|640.37|637.97|0
1647601760000|2022-03-18 11:09:20|639.89|637.49|640.13|637.73|640.13|637.73|639.66|637.26|0
1647601770000|2022-03-18 11:09:30|639.78|637.38|639.42|637.02|639.78|637.38|639.42|637.02|0
1647601780000|2022-03-18 11:09:40|639.54|637.14|639.42|637.02|639.66|637.26|639.42|637.02|0
1647601790000|2022-03-18 11:09:50|639.18|636.78|638.94|636.54|639.18|636.78|638.94|636.54|0
1647601800000|2022-03-18 11:10:00|639.18|636.78|638.94|636.54|639.18|636.78|638.94|636.54|0
1647601810000|2022-03-18 11:10:10|639.89|637.49|640.26|637.86|640.37|637.97|639.89|637.49|0
1647601820000|2022-03-18 11:10:20|640.85|638.45|641.32|638.92|641.8|639.4|640.85|638.45|0
1647601830000|2022-03-18 11:10:30|641.69|639.29|642.52|640.12|642.52|640.12|641.69|639.29|0
1647601840000|2022-03-18 11:10:40|642.28|639.88|642.52|640.12|642.52|640.12|642.28|639.88|0
1647601850000|2022-03-18 11:10:50|642.28|639.88|642.04|639.64|642.4|640|642.04|639.64|0
1647601860000|2022-03-18 11:11:00|642.28|639.88|642.04|639.64|642.28|639.88|641.8|639.4|0
1647601870000|2022-03-18 11:11:10|641.8|639.4|641.56|639.16|641.8|639.4|641.56|639.16|0
1647601880000|2022-03-18 11:11:20|641.45|639.05|640.61|638.21|641.45|639.05|640.61|638.21|0
1647601890000|2022-03-18 11:11:30|640.37|637.97|640.61|638.21|640.61|638.21|640.37|637.97|0
1647601900000|2022-03-18 11:11:40|640.37|637.97|640.37|637.97|640.61|638.21|640.37|637.97|0
1647601910000|2022-03-18 11:11:50|640.61|638.21|640.85|638.45|641.09|638.69|640.61|638.21|0
1647601920000|2022-03-18 11:12:00|641.09|638.69|641.32|638.92|641.56|639.16|641.09|638.69|0
1647601930000|2022-03-18 11:12:10|641.09|638.69|640.37|637.97|641.09|638.69|640.26|637.86|0
1647601940000|2022-03-18 11:12:20|640.13|637.73|640.85|638.45|640.85|638.45|640.13|637.73|0
1647601950000|2022-03-18 11:12:30|640.61|638.21|640.13|637.73|640.61|638.21|640.13|637.73|0
1647601960000|2022-03-18 11:12:40|639.89|637.49|640.13|637.73|640.13|637.73|639.66|637.26|0
1647601970000|2022-03-18 11:12:50|640.61|638.21|640.73|638.33|640.73|638.33|640.61|638.21|0
1647601980000|2022-03-18 11:13:00|640.61|638.21|640.61|638.21|640.85|638.45|640.61|638.21|0
1647601990000|2022-03-18 11:13:10|640.73|638.33|640.85|638.45|641.09|638.69|640.73|638.33|0
1647602000000|2022-03-18 11:13:20|641.09|638.69|640.85|638.45|641.09|638.69|640.85|638.45|0
1647602010000|2022-03-18 11:13:30|640.73|638.33|641.09|638.69|641.09|638.69|640.73|638.33|0
1647602020000|2022-03-18 11:13:40|640.85|638.45|641.09|638.69|641.09|638.69|640.85|638.45|0
1647602030000|2022-03-18 11:13:50|640.97|638.57|640.61|638.21|641.09|638.69|640.61|638.21|0
1647602040000|2022-03-18 11:14:00|640.37|637.97|640.85|638.45|640.85|638.45|640.37|637.97|0
1647602050000|2022-03-18 11:14:10|640.37|637.97|641.08|638.68|641.08|638.68|640.26|637.86|0
1647602060000|2022-03-18 11:14:20|640.85|638.45|640.37|637.97|640.85|638.45|640.37|637.97|0
1647602070000|2022-03-18 11:14:30|640.13|637.73|640.13|637.73|640.13|637.73|640.13|637.73|0
1647602080000|2022-03-18 11:14:40|639.89|637.49|639.66|637.26|639.89|637.49|639.66|637.26|0
1647602090000|2022-03-18 11:14:50|639.42|637.02|639.66|637.26|639.66|637.26|639.42|637.02|0
1647602100000|2022-03-18 11:15:00|639.42|637.02|639.42|637.02|639.42|637.02|639.42|637.02|0
1647602110000|2022-03-18 11:15:10|638.94|636.54|638.94|636.54|638.94|636.54|638.7|636.3|0
1647602120000|2022-03-18 11:15:20|638.83|636.43|638.59|636.19|638.94|636.54|638.59|636.19|0
1647602130000|2022-03-18 11:15:30|638.7|636.3|638.23|635.83|638.7|636.3|637.99|635.59|0
1647602140000|2022-03-18 11:15:40|638.7|636.3|638.59|636.19|638.7|636.3|638.59|636.19|0
1647602150000|2022-03-18 11:15:50|638.7|636.3|638.94|636.54|638.94|636.54|638.47|636.07|0
1647602160000|2022-03-18 11:16:00|639.06|636.66|638.7|636.3|639.06|636.66|638.46|636.06|0
1647602170000|2022-03-18 11:16:10|638.83|636.43|638.23|635.83|638.83|636.43|638.23|635.83|0
1647602180000|2022-03-18 11:16:20|638.11|635.71|638.23|635.83|638.46|636.06|638.11|635.71|0
1647602190000|2022-03-18 11:16:30|638.35|635.95|637.99|635.59|638.35|635.95|637.99|635.59|0
1647602200000|2022-03-18 11:16:40|638.23|635.83|637.75|635.35|638.23|635.83|637.75|635.35|0
1647602210000|2022-03-18 11:16:50|637.99|635.59|637.27|634.87|637.99|635.59|637.27|634.87|0
1647602220000|2022-03-18 11:17:00|637.51|635.11|637.27|634.87|637.51|635.11|637.27|634.87|0
1647602230000|2022-03-18 11:17:10|637.51|635.11|637.27|634.87|637.51|635.11|637.27|634.87|0
1647602240000|2022-03-18 11:17:20|637.51|635.11|637.51|635.11|637.51|635.11|637.51|635.11|0
1647602250000|2022-03-18 11:17:30|637.64|635.24|637.51|635.11|637.64|635.24|637.4|635|0
1647602260000|2022-03-18 11:17:40|637.04|634.64|637.27|634.87|637.27|634.87|637.04|634.64|0
1647602270000|2022-03-18 11:17:50|637.04|634.64|637.04|634.64|637.04|634.64|637.04|634.64|0
1647602280000|2022-03-18 11:18:00|637.16|634.76|637.04|634.64|637.16|634.76|637.04|634.64|0
1647602290000|2022-03-18 11:18:10|637.51|635.11|637.51|635.11|637.51|635.11|637.51|635.11|0
1647602300000|2022-03-18 11:18:20|637.27|634.87|636.92|634.52|637.27|634.87|636.92|634.52|0
1647602310000|2022-03-18 11:18:30|637.04|634.64|637.04|634.64|637.04|634.64|637.04|634.64|0
1647602320000|2022-03-18 11:18:40|637.27|634.87|637.04|634.64|637.27|634.87|637.04|634.64|0
1647602330000|2022-03-18 11:18:50|636.92|634.52|637.04|634.64|637.04|634.64|636.92|634.52|0
1647602340000|2022-03-18 11:19:00|636.8|634.4|636.8|634.4|636.8|634.4|636.8|634.4|0
1647602350000|2022-03-18 11:19:10|636.92|634.52|636.56|634.16|637.04|634.64|636.56|634.16|0
1647602360000|2022-03-18 11:19:20|636.68|634.28|636.92|634.52|637.04|634.64|636.68|634.28|0
1647602370000|2022-03-18 11:19:30|637.04|634.64|636.32|633.92|637.04|634.64|636.32|633.92|0
1647602380000|2022-03-18 11:19:40|636.45|634.05|636.56|634.16|636.68|634.28|636.45|634.05|0
1647602390000|2022-03-18 11:19:50|636.92|634.52|636.32|633.92|636.92|634.52|636.32|633.92|0
1647602400000|2022-03-18 11:20:00|636.56|634.16|636.56|634.16|636.68|634.28|636.56|634.16|0
1647602410000|2022-03-18 11:20:10|636.45|634.05|636.32|633.92|636.45|634.05|636.32|633.92|0
1647602420000|2022-03-18 11:20:20|636.56|634.16|636.8|634.4|636.8|634.4|636.32|633.92|0
1647602430000|2022-03-18 11:20:30|636.56|634.16|636.8|634.4|636.8|634.4|636.56|634.16|0
1647602440000|2022-03-18 11:20:40|636.92|634.52|636.92|634.52|636.92|634.52|636.92|634.52|0
1647602450000|2022-03-18 11:20:50|636.8|634.4|636.8|634.4|636.8|634.4|636.8|634.4|0
1647602460000|2022-03-18 11:21:00|636.92|634.52|636.56|634.16|636.92|634.52|636.56|634.16|0
1647602470000|2022-03-18 11:21:10|636.45|634.05|637.04|634.64|637.04|634.64|636.45|634.05|0
1647602480000|2022-03-18 11:21:20|636.8|634.4|636.92|634.52|636.92|634.52|636.8|634.4|0
1647602490000|2022-03-18 11:21:30|636.8|634.4|636.68|634.28|636.8|634.4|636.68|634.28|0
1647602500000|2022-03-18 11:21:40|636.92|634.52|637.16|634.76|637.16|634.76|636.92|634.52|0
1647602510000|2022-03-18 11:21:50|637.27|634.87|637.75|635.35|637.75|635.35|637.27|634.87|0
1647602520000|2022-03-18 11:22:00|637.51|635.11|637.51|635.11|637.64|635.24|637.51|635.11|0
1647602530000|2022-03-18 11:22:10|637.64|635.24|637.75|635.35|637.75|635.35|637.64|635.24|0
1647602540000|2022-03-18 11:22:20|637.87|635.47|637.75|635.35|637.99|635.59|637.75|635.35|0
1647602550000|2022-03-18 11:22:30|637.99|635.59|637.87|635.47|637.99|635.59|637.87|635.47|0
1647602560000|2022-03-18 11:22:40|637.51|635.11|637.51|635.11|637.51|635.11|637.51|635.11|0
1647602570000|2022-03-18 11:22:50|637.27|634.87|637.27|634.87|637.51|635.11|637.27|634.87|0
1647602580000|2022-03-18 11:23:00|637.99|635.59|637.64|635.24|637.99|635.59|637.64|635.24|0
1647602590000|2022-03-18 11:23:10|637.4|635|637.51|635.11|637.64|635.24|637.4|635|0
1647602600000|2022-03-18 11:23:20|637.4|635|637.99|635.59|637.99|635.59|637.4|635|0
1647602610000|2022-03-18 11:23:30|638.23|635.83|637.27|634.87|638.23|635.83|637.27|634.87|0
1647602620000|2022-03-18 11:23:40|637.4|635|637.75|635.35|637.75|635.35|637.27|634.87|0
1647602630000|2022-03-18 11:23:50|637.64|635.24|637.51|635.11|637.64|635.24|637.51|635.11|0
1647602640000|2022-03-18 11:24:00|637.4|635|637.51|635.11|637.51|635.11|637.4|635|0
1647602650000|2022-03-18 11:24:10|637.27|634.87|637.51|635.11|637.51|635.11|637.27|634.87|0
1647602660000|2022-03-18 11:24:20|637.27|634.87|637.75|635.35|637.75|635.35|637.27|634.87|0
1647602670000|2022-03-18 11:24:30|637.51|635.11|637.51|635.11|637.51|635.11|637.4|635|0
1647602680000|2022-03-18 11:24:40|637.27|634.87|637.75|635.35|637.75|635.35|637.27|634.87|0
1647602690000|2022-03-18 11:24:50|637.64|635.24|637.64|635.24|637.64|635.24|637.51|635.11|0
1647602700000|2022-03-18 11:25:00|637.4|635|637.51|635.11|637.51|635.11|637.27|634.87|0
1647602710000|2022-03-18 11:25:10|637.75|635.35|637.99|635.59|637.99|635.59|637.75|635.35|0
1647602720000|2022-03-18 11:25:20|638.23|635.83|637.99|635.59|638.23|635.83|637.99|635.59|0
1647602730000|2022-03-18 11:25:30|638.23|635.83|637.99|635.59|638.23|635.83|637.99|635.59|0
1647602740000|2022-03-18 11:25:40|638.11|635.71|638.7|636.3|638.7|636.3|638.11|635.71|0
1647602750000|2022-03-18 11:25:50|638.46|636.06|638.59|636.19|638.7|636.3|638.46|636.06|0
1647602760000|2022-03-18 11:26:00|638.7|636.3|638.7|636.3|638.94|636.54|638.7|636.3|0
1647602770000|2022-03-18 11:26:10|639.06|636.66|639.18|636.78|639.18|636.78|638.94|636.54|0
1647602780000|2022-03-18 11:26:20|639.3|636.9|639.3|636.9|639.3|636.9|639.3|636.9|0
1647602790000|2022-03-18 11:26:30|639.54|637.14|639.18|636.78|639.54|637.14|639.18|636.78|0
1647602800000|2022-03-18 11:26:40|639.06|636.66|639.18|636.78|639.18|636.78|639.06|636.66|0
1647602810000|2022-03-18 11:26:50|638.94|636.54|638.7|636.3|638.94|636.54|638.59|636.19|0
1647602820000|2022-03-18 11:27:00|638.94|636.54|639.42|637.02|639.42|637.02|638.94|636.54|0
1647602830000|2022-03-18 11:27:10|639.78|637.38|640.13|637.73|640.13|637.73|639.78|637.38|0
1647602840000|2022-03-18 11:27:20|639.89|637.49|639.18|636.78|639.89|637.49|639.18|636.78|0
1647602850000|2022-03-18 11:27:30|639.06|636.66|638.94|636.54|639.06|636.66|638.94|636.54|0
1647602860000|2022-03-18 11:27:40|638.83|636.43|638.94|636.54|638.94|636.54|638.83|636.43|0
1647602870000|2022-03-18 11:27:50|639.06|636.66|639.65|637.25|639.65|637.25|639.06|636.66|0
1647602880000|2022-03-18 11:28:00|640.13|637.73|640.49|638.09|640.49|638.09|640.02|637.62|0
1647602890000|2022-03-18 11:28:10|641.08|638.68|641.45|639.05|641.56|639.16|641.08|638.68|0
1647602900000|2022-03-18 11:28:20|641.56|639.16|642.27|639.87|642.27|639.87|641.56|639.16|0
1647602910000|2022-03-18 11:28:30|642.4|640|642.27|639.87|642.4|640|642.27|639.87|0
1647602920000|2022-03-18 11:28:40|642.99|640.59|642.27|639.87|642.99|640.59|642.27|639.87|0
1647602930000|2022-03-18 11:28:50|642.16|639.76|641.32|638.92|642.16|639.76|641.32|638.92|0
1647602940000|2022-03-18 11:29:00|640.84|638.44|640.37|637.97|640.84|638.44|640.37|637.97|0
1647602950000|2022-03-18 11:29:10|640.49|638.09|640.73|638.33|640.73|638.33|640.49|638.09|0
1647602960000|2022-03-18 11:29:20|640.37|637.97|640.49|638.09|640.49|638.09|640.13|637.73|0
1647602970000|2022-03-18 11:29:30|640.61|638.21|640.37|637.97|640.61|638.21|640.25|637.85|0
1647602980000|2022-03-18 11:29:40|640.25|637.85|639.42|637.02|640.25|637.85|639.42|637.02|0
1647602990000|2022-03-18 11:29:50|639.3|636.9|638.94|636.54|639.54|637.14|638.94|636.54|0
1647603000000|2022-03-18 11:30:00|639.06|636.66|638.23|635.83|639.06|636.66|638.23|635.83|0
1647603010000|2022-03-18 11:30:10|638.11|635.71|638.35|635.95|638.35|635.95|638.11|635.71|0
1647603020000|2022-03-18 11:30:20|638.46|636.06|637.99|635.59|638.46|636.06|637.99|635.59|0
1647603030000|2022-03-18 11:30:30|638.23|635.83|637.99|635.59|638.23|635.83|637.99|635.59|0
1647603040000|2022-03-18 11:30:40|638.23|635.83|638.23|635.83|638.35|635.95|638.23|635.83|0
1647603050000|2022-03-18 11:30:50|637.75|635.35|638.23|635.83|638.23|635.83|637.75|635.35|0
1647603060000|2022-03-18 11:31:00|637.99|635.59|637.99|635.59|637.99|635.59|637.99|635.59|0
1647603070000|2022-03-18 11:31:10|637.75|635.35|637.4|635|637.75|635.35|637.4|635|0
1647603080000|2022-03-18 11:31:20|637.51|635.11|637.63|635.23|637.63|635.23|637.27|634.87|0
1647603090000|2022-03-18 11:31:30|637.51|635.11|637.63|635.23|637.63|635.23|637.4|635|0
1647603100000|2022-03-18 11:31:40|637.4|635|637.16|634.76|637.4|635|637.16|634.76|0
1647603110000|2022-03-18 11:31:50|637.03|634.63|637.16|634.76|637.16|634.76|637.03|634.63|0
1647603120000|2022-03-18 11:32:00|637.03|634.63|637.16|634.76|637.51|635.11|637.03|634.63|0
1647603130000|2022-03-18 11:32:10|636.8|634.4|637.03|634.63|637.03|634.63|636.8|634.4|0
1647603150000|2022-03-18 11:32:30|636.92|634.52|636.56|634.16|636.92|634.52|636.56|634.16|0
1647603160000|2022-03-18 11:32:40|636.44|634.04|636.56|634.16|636.56|634.16|636.44|634.04|0
1647603170000|2022-03-18 11:32:50|636.68|634.28|638.11|635.71|638.11|635.71|636.68|634.28|0
1647603180000|2022-03-18 11:33:00|637.99|635.59|637.27|634.87|637.99|635.59|637.27|634.87|0
1647603190000|2022-03-18 11:33:10|637.51|635.11|637.63|635.23|637.75|635.35|637.51|635.11|0
1647603200000|2022-03-18 11:33:20|637.75|635.35|637.03|634.63|637.75|635.35|637.03|634.63|0
1647603210000|2022-03-18 11:33:30|636.68|634.28|636.8|634.4|636.8|634.4|636.56|634.16|0
1647603220000|2022-03-18 11:33:40|636.68|634.28|636.44|634.04|636.68|634.28|636.32|633.92|0
1647603230000|2022-03-18 11:33:50|636.32|633.92|636.56|634.16|636.56|634.16|636.21|633.81|0
1647603240000|2022-03-18 11:34:00|636.32|633.92|636.08|633.68|636.56|634.16|636.08|633.68|0
1647603250000|2022-03-18 11:34:10|636.32|633.92|635.97|633.57|636.32|633.92|635.97|633.57|0
1647603260000|2022-03-18 11:34:20|636.08|633.68|636.32|633.92|636.32|633.92|636.08|633.68|0
1647603270000|2022-03-18 11:34:30|636.44|634.04|636.44|634.04|636.44|634.04|636.44|634.04|0
1647603280000|2022-03-18 11:34:40|636.32|633.92|636.56|634.16|636.56|634.16|636.32|633.92|0
1647603290000|2022-03-18 11:34:50|636.32|633.92|635.97|633.57|636.44|634.04|635.97|633.57|0
1647603300000|2022-03-18 11:35:00|636.08|633.68|636.8|634.4|637.51|635.11|636.08|633.68|0
1647603310000|2022-03-18 11:35:10|636.56|634.16|636.68|634.28|636.68|634.28|636.56|634.16|0
1647603320000|2022-03-18 11:35:20|636.56|634.16|636.56|634.16|636.56|634.16|636.56|634.16|0
1647603330000|2022-03-18 11:35:30|636.68|634.28|636.44|634.04|636.68|634.28|636.44|634.04|0
1647603340000|2022-03-18 11:35:40|636.56|634.16|636.56|634.16|637.03|634.63|636.56|634.16|0
1647603350000|2022-03-18 11:35:50|636.32|633.92|636.32|633.92|636.56|634.16|636.32|633.92|0
1647603360000|2022-03-18 11:36:00|636.8|634.4|636.32|633.92|636.8|634.4|636.32|633.92|0
1647603370000|2022-03-18 11:36:10|636.08|633.68|636.08|633.68|636.08|633.68|636.08|633.68|0
1647603380000|2022-03-18 11:36:20|636.8|634.4|636.32|633.92|636.8|634.4|636.32|633.92|0
1647603390000|2022-03-18 11:36:30|636.08|633.68|635.13|632.73|636.08|633.68|635.13|632.73|0
1647603400000|2022-03-18 11:36:40|635.37|632.97|635.61|633.21|635.61|633.21|635.37|632.97|0
1647603410000|2022-03-18 11:36:50|636.56|634.16|636.68|634.28|636.8|634.4|636.56|634.16|0
1647603420000|2022-03-18 11:37:00|636.56|634.16|635.49|633.09|636.56|634.16|635.49|633.09|0
1647603430000|2022-03-18 11:37:10|635.73|633.33|635.37|632.97|635.73|633.33|635.37|632.97|0
1647603440000|2022-03-18 11:37:20|635.84|633.44|635.84|633.44|635.84|633.44|635.61|633.21|0
1647603450000|2022-03-18 11:37:30|635.61|633.21|635.49|633.09|635.61|633.21|635.49|633.09|0
1647603460000|2022-03-18 11:37:40|635.37|632.97|635.37|632.97|635.37|632.97|635.25|632.85|0
1647603470000|2022-03-18 11:37:50|635.25|632.85|635.61|633.21|635.61|633.21|635.25|632.85|0
1647603480000|2022-03-18 11:38:00|635.84|633.44|635.37|632.97|635.84|633.44|635.37|632.97|0
1647603490000|2022-03-18 11:38:10|635.25|632.85|635.37|632.97|635.37|632.97|635.25|632.85|0
1647603500000|2022-03-18 11:38:20|635.61|633.21|635.13|632.73|635.61|633.21|635.13|632.73|0
1647603510000|2022-03-18 11:38:30|635.02|632.62|634.89|632.49|635.13|632.73|634.89|632.49|0
1647603520000|2022-03-18 11:38:40|634.66|632.26|634.18|631.78|634.66|632.26|634.18|631.78|0
1647603530000|2022-03-18 11:38:50|634.66|632.26|634.42|632.02|634.66|632.26|634.18|631.78|0
1647603540000|2022-03-18 11:39:00|634.66|632.26|634.3|631.9|634.66|632.26|634.3|631.9|0
1647603550000|2022-03-18 11:39:10|633.7|631.3|633.94|631.54|633.94|631.54|633.7|631.3|0
1647603560000|2022-03-18 11:39:20|635.02|632.62|635.13|632.73|635.13|632.73|634.89|632.49|0
1647603570000|2022-03-18 11:39:30|635.37|632.97|635.25|632.85|635.49|633.09|635.25|632.85|0
1647603580000|2022-03-18 11:39:40|634.89|632.49|634.66|632.26|634.89|632.49|634.66|632.26|0
1647603590000|2022-03-18 11:39:50|634.89|632.49|634.89|632.49|634.89|632.49|634.89|632.49|0
1647603600000|2022-03-18 11:40:00|634.78|632.38|634.66|632.26|634.78|632.38|634.66|632.26|0
1647603610000|2022-03-18 11:40:10|634.42|632.02|635.37|632.97|635.37|632.97|634.42|632.02|0
1647603620000|2022-03-18 11:40:20|635.25|632.85|634.42|632.02|635.25|632.85|634.42|632.02|0
1647603630000|2022-03-18 11:40:30|634.66|632.26|634.66|632.26|634.66|632.26|634.66|632.26|0
1647603640000|2022-03-18 11:40:40|634.78|632.38|634.42|632.02|634.78|632.38|634.42|632.02|0
1647603650000|2022-03-18 11:40:50|634.18|631.78|634.18|631.78|634.18|631.78|634.18|631.78|0
1647603660000|2022-03-18 11:41:00|634.07|631.67|634.18|631.78|634.18|631.78|633.94|631.54|0
1647603670000|2022-03-18 11:41:10|634.07|631.67|634.42|632.02|634.42|632.02|634.07|631.67|0
1647603680000|2022-03-18 11:41:20|634.18|631.78|634.18|631.78|634.18|631.78|634.18|631.78|0
1647603690000|2022-03-18 11:41:30|634.42|632.02|634.42|632.02|634.42|632.02|634.42|632.02|0
1647603700000|2022-03-18 11:41:40|634.3|631.9|634.42|632.02|634.42|632.02|634.3|631.9|0
1647603710000|2022-03-18 11:41:50|634.18|631.78|634.65|632.25|634.65|632.25|634.18|631.78|0
1647603720000|2022-03-18 11:42:00|634.54|632.14|633.94|631.54|634.54|632.14|633.94|631.54|0
1647603730000|2022-03-18 11:42:10|633.83|631.43|633.94|631.54|633.94|631.54|633.83|631.43|0
1647603740000|2022-03-18 11:42:20|633.83|631.43|633.47|631.07|633.83|631.43|633.47|631.07|0
1647603750000|2022-03-18 11:42:30|633.7|631.3|633.47|631.07|633.7|631.3|633.47|631.07|0
1647603760000|2022-03-18 11:42:40|633.94|631.54|633.94|631.54|633.94|631.54|633.94|631.54|0
1647603770000|2022-03-18 11:42:50|633.83|631.43|633.7|631.3|633.94|631.54|633.7|631.3|0
1647603780000|2022-03-18 11:43:00|633.47|631.07|632.75|630.35|633.47|631.07|632.28|629.88|0
1647603790000|2022-03-18 11:43:10|632.52|630.12|633.23|630.83|633.23|630.83|632.52|630.12|0
1647603800000|2022-03-18 11:43:20|632.75|630.35|633.7|631.3|633.7|631.3|632.75|630.35|0
1647603810000|2022-03-18 11:43:30|633.59|631.19|633.7|631.3|633.7|631.3|633.59|631.19|0
1647603820000|2022-03-18 11:43:40|633.47|631.07|632.99|630.59|633.47|631.07|632.99|630.59|0
1647603830000|2022-03-18 11:43:50|632.75|630.35|632.75|630.35|632.88|630.48|632.75|630.35|0
1647603840000|2022-03-18 11:44:00|632.99|630.59|632.99|630.59|633.47|631.07|632.99|630.59|0
1647603850000|2022-03-18 11:44:10|632.88|630.48|633.23|630.83|633.23|630.83|632.88|630.48|0
1647603860000|2022-03-18 11:44:20|632.99|630.59|632.99|630.59|632.99|630.59|632.99|630.59|0
1647603870000|2022-03-18 11:44:30|633.23|630.83|633.23|630.83|633.23|630.83|633.23|630.83|0
1647603880000|2022-03-18 11:44:40|633.11|630.71|633.11|630.71|633.11|630.71|633.11|630.71|0
1647603890000|2022-03-18 11:44:50|633.47|631.07|633.47|631.07|633.47|631.07|633.35|630.95|0
1647603900000|2022-03-18 11:45:00|633.7|631.3|633.7|631.3|633.7|631.3|633.47|631.07|0
1647603910000|2022-03-18 11:45:10|633.83|631.43|634.18|631.78|634.18|631.78|633.83|631.43|0
1647603920000|2022-03-18 11:45:20|634.65|632.25|635.37|632.97|635.37|632.97|634.65|632.25|0
1647603930000|2022-03-18 11:45:30|635.61|633.21|635.25|632.85|635.61|633.21|635.25|632.85|0
1647603940000|2022-03-18 11:45:40|635.84|633.44|635.37|632.97|635.97|633.57|635.37|632.97|0
1647603950000|2022-03-18 11:45:50|635.61|633.21|635.73|633.33|635.73|633.33|635.61|633.21|0
1647603960000|2022-03-18 11:46:00|635.84|633.44|635.37|632.97|635.84|633.44|635.25|632.85|0
1647603970000|2022-03-18 11:46:10|635.61|633.21|635.37|632.97|635.61|633.21|635.37|632.97|0
1647603980000|2022-03-18 11:46:20|635.13|632.73|635.13|632.73|635.13|632.73|634.89|632.49|0
1647603990000|2022-03-18 11:46:30|634.89|632.49|635.37|632.97|635.37|632.97|634.89|632.49|0
1647604000000|2022-03-18 11:46:40|635.61|633.21|635.37|632.97|635.61|633.21|635.37|632.97|0
1647604010000|2022-03-18 11:46:50|635.49|633.09|635.61|633.21|635.61|633.21|635.49|633.09|0
1647604020000|2022-03-18 11:47:00|635.25|632.85|635.25|632.85|635.25|632.85|635.25|632.85|0
1647604030000|2022-03-18 11:47:10|634.89|632.49|634.54|632.14|634.89|632.49|634.54|632.14|0
1647604040000|2022-03-18 11:47:20|634.65|632.25|635.25|632.85|635.25|632.85|634.65|632.25|0
1647604050000|2022-03-18 11:47:30|635.13|632.73|634.78|632.38|635.13|632.73|634.78|632.38|0
1647604060000|2022-03-18 11:47:40|635.13|632.73|634.65|632.25|635.13|632.73|634.65|632.25|0
1647604070000|2022-03-18 11:47:50|634.42|632.02|634.42|632.02|634.65|632.25|634.42|632.02|0
1647604080000|2022-03-18 11:48:00|635.13|632.73|635.02|632.62|635.13|632.73|635.02|632.62|0
1647604090000|2022-03-18 11:48:10|634.65|632.25|635.13|632.73|635.13|632.73|634.65|632.25|0
1647604100000|2022-03-18 11:48:20|635.02|632.62|635.13|632.73|635.25|632.85|635.02|632.62|0
1647604110000|2022-03-18 11:48:30|634.89|632.49|635.25|632.85|635.37|632.97|634.89|632.49|0
1647604120000|2022-03-18 11:48:40|635.02|632.62|634.78|632.38|635.02|632.62|634.78|632.38|0
1647604130000|2022-03-18 11:48:50|634.89|632.49|634.89|632.49|635.13|632.73|634.89|632.49|0
1647604140000|2022-03-18 11:49:00|635.37|632.97|635.61|633.21|635.61|633.21|635.37|632.97|0
1647604150000|2022-03-18 11:49:10|635.49|633.09|635.49|633.09|635.49|633.09|635.49|633.09|0
1647604160000|2022-03-18 11:49:20|635.37|632.97|635.37|632.97|635.37|632.97|635.13|632.73|0
1647604170000|2022-03-18 11:49:30|635.25|632.85|635.49|633.09|635.49|633.09|635.25|632.85|0
1647604180000|2022-03-18 11:49:40|635.25|632.85|635.25|632.85|635.25|632.85|635.25|632.85|0
1647604190000|2022-03-18 11:49:50|635.13|632.73|635.37|632.97|635.37|632.97|635.13|632.73|0
1647604200000|2022-03-18 11:50:00|635.49|633.09|635.37|632.97|635.49|633.09|635.37|632.97|0
1647604210000|2022-03-18 11:50:10|635.61|633.21|635.61|633.21|635.61|633.21|635.61|633.21|0
1647604220000|2022-03-18 11:50:20|635.37|632.97|635.25|632.85|635.37|632.97|635.25|632.85|0
1647604230000|2022-03-18 11:50:30|635.13|632.73|635.37|632.97|635.37|632.97|635.13|632.73|0
1647604240000|2022-03-18 11:50:40|635.13|632.73|635.6|633.2|635.6|633.2|635.13|632.73|0
1647604250000|2022-03-18 11:50:50|635.37|632.97|635.37|632.97|635.37|632.97|635.37|632.97|0
1647604260000|2022-03-18 11:51:00|635.13|632.73|635.13|632.73|635.13|632.73|635.13|632.73|0
1647604270000|2022-03-18 11:51:10|635.37|632.97|635.6|633.2|635.6|633.2|635.37|632.97|0
1647604280000|2022-03-18 11:51:20|636.32|633.92|636.32|633.92|636.32|633.92|636.08|633.68|0
1647604290000|2022-03-18 11:51:30|636.68|634.28|636.44|634.04|636.68|634.28|636.32|633.92|0
1647604300000|2022-03-18 11:51:40|636.56|634.16|636.79|634.39|636.79|634.39|636.56|634.16|0
1647604310000|2022-03-18 11:51:50|636.92|634.52|637.03|634.63|637.03|634.63|636.92|634.52|0
1647604320000|2022-03-18 11:52:00|637.27|634.87|637.27|634.87|637.27|634.87|637.27|634.87|0
1647604330000|2022-03-18 11:52:10|637.03|634.63|637.16|634.76|637.16|634.76|637.03|634.63|0
1647604340000|2022-03-18 11:52:20|637.03|634.63|637.03|634.63|637.03|634.63|637.03|634.63|0
1647604350000|2022-03-18 11:52:30|637.27|634.87|637.27|634.87|637.27|634.87|637.03|634.63|0
1647604360000|2022-03-18 11:52:40|637.16|634.76|637.16|634.76|637.16|634.76|637.03|634.63|0
1647604370000|2022-03-18 11:52:50|637.27|634.87|636.32|633.92|637.27|634.87|636.32|633.92|0
1647604380000|2022-03-18 11:53:00|636.56|634.16|636.32|633.92|636.56|634.16|636.32|633.92|0
1647604390000|2022-03-18 11:53:10|636.08|633.68|636.32|633.92|636.32|633.92|636.08|633.68|0
1647604410000|2022-03-18 11:53:30|636.56|634.16|636.68|634.28|636.68|634.28|636.56|634.16|0
1647604420000|2022-03-18 11:53:40|636.79|634.39|637.03|634.63|637.03|634.63|636.68|634.28|0
1647604430000|2022-03-18 11:53:50|636.79|634.39|636.92|634.52|637.03|634.63|636.79|634.39|0
1647604440000|2022-03-18 11:54:00|636.79|634.39|636.79|634.39|636.92|634.52|636.79|634.39|0
1647604450000|2022-03-18 11:54:10|636.68|634.28|636.79|634.39|636.79|634.39|636.68|634.28|0
1647604460000|2022-03-18 11:54:20|637.03|634.63|636.79|634.39|637.03|634.63|636.79|634.39|0
1647604470000|2022-03-18 11:54:30|636.92|634.52|636.44|634.04|636.92|634.52|636.44|634.04|0
1647604480000|2022-03-18 11:54:40|636.2|633.8|636.56|634.16|636.56|634.16|636.2|633.8|0
1647604490000|2022-03-18 11:54:50|636.68|634.28|636.56|634.16|636.68|634.28|636.56|634.16|0
1647604500000|2022-03-18 11:55:00|636.79|634.39|636.2|633.8|636.79|634.39|636.2|633.8|0
1647604510000|2022-03-18 11:55:10|636.32|633.92|635.73|633.33|636.32|633.92|635.73|633.33|0
1647604520000|2022-03-18 11:55:20|635.84|633.44|636.32|633.92|636.32|633.92|635.84|633.44|0
1647604530000|2022-03-18 11:55:30|636.56|634.16|636.79|634.39|636.92|634.52|636.56|634.16|0
1647604540000|2022-03-18 11:55:40|637.03|634.63|636.79|634.39|637.03|634.63|636.79|634.39|0
1647604550000|2022-03-18 11:55:50|636.56|634.16|636.56|634.16|636.56|634.16|636.56|634.16|0
1647604560000|2022-03-18 11:56:00|636.32|633.92|636.2|633.8|636.32|633.92|636.08|633.68|0
1647604570000|2022-03-18 11:56:10|635.84|633.44|635.6|633.2|635.84|633.44|635.6|633.2|0
1647604580000|2022-03-18 11:56:20|635.37|632.97|635.37|632.97|635.6|633.2|635.37|632.97|0
1647604590000|2022-03-18 11:56:30|635.49|633.09|636.08|633.68|636.08|633.68|635.49|633.09|0
1647604600000|2022-03-18 11:56:40|635.84|633.44|635.73|633.33|635.84|633.44|635.73|633.33|0
1647604610000|2022-03-18 11:56:50|635.6|633.2|635.6|633.2|635.6|633.2|635.6|633.2|0
1647604620000|2022-03-18 11:57:00|635.84|633.44|635.84|633.44|635.84|633.44|635.84|633.44|0
1647604630000|2022-03-18 11:57:10|635.6|633.2|635.49|633.09|635.6|633.2|635.49|633.09|0
1647604640000|2022-03-18 11:57:20|635.37|632.97|635.6|633.2|635.6|633.2|635.37|632.97|0
1647604650000|2022-03-18 11:57:30|635.84|633.44|635.49|633.09|635.84|633.44|635.49|633.09|0
1647604660000|2022-03-18 11:57:40|635.37|632.97|635.37|632.97|635.37|632.97|635.37|632.97|0
1647604670000|2022-03-18 11:57:50|635.13|632.73|635.37|632.97|635.37|632.97|635.13|632.73|0
1647604680000|2022-03-18 11:58:00|635.25|632.85|635.49|633.09|635.49|633.09|635.25|632.85|0
1647604690000|2022-03-18 11:58:10|635.37|632.97|635.49|633.09|635.49|633.09|635.37|632.97|0
1647604700000|2022-03-18 11:58:20|635.6|633.2|636.56|634.16|636.68|634.28|635.6|633.2|0
1647604710000|2022-03-18 11:58:30|636.79|634.39|637.03|634.63|637.03|634.63|636.79|634.39|0
1647604720000|2022-03-18 11:58:40|636.79|634.39|636.56|634.16|636.79|634.39|636.56|634.16|0
1647604730000|2022-03-18 11:58:50|636.79|634.39|636.79|634.39|636.79|634.39|636.79|634.39|0
1647604740000|2022-03-18 11:59:00|636.56|634.16|636.92|634.52|637.16|634.76|636.56|634.16|0
1647604750000|2022-03-18 11:59:10|637.51|635.11|637.51|635.11|637.75|635.35|637.51|635.11|0
1647604760000|2022-03-18 11:59:20|637.75|635.35|638.7|636.3|638.7|636.3|637.75|635.35|0
1647604770000|2022-03-18 11:59:30|638.94|636.54|639.17|636.77|639.17|636.77|638.94|636.54|0
1647604780000|2022-03-18 11:59:40|638.94|636.54|639.17|636.77|639.17|636.77|638.94|636.54|0
1647604790000|2022-03-18 11:59:50|639.41|637.01|639.41|637.01|639.41|637.01|639.17|636.77|0
1647604800000|2022-03-18 12:00:00|638.94|636.54|638.46|636.06|638.94|636.54|638.22|635.82|0
1647604810000|2022-03-18 12:00:10|638.7|636.3|639.17|636.77|639.17|636.77|638.7|636.3|0
1647604820000|2022-03-18 12:00:20|639.41|637.01|639.65|637.25|639.65|637.25|639.41|637.01|0
1647604830000|2022-03-18 12:00:30|639.41|637.01|638.94|636.54|639.65|637.25|638.94|636.54|0
1647604840000|2022-03-18 12:00:40|639.17|636.77|638.7|636.3|639.17|636.77|638.7|636.3|0
1647604850000|2022-03-18 12:00:50|638.58|636.18|638.82|636.42|638.82|636.42|638.58|636.18|0
1647604860000|2022-03-18 12:01:00|638.46|636.06|638.22|635.82|638.46|636.06|637.98|635.58|0
1647604870000|2022-03-18 12:01:10|637.98|635.58|638.34|635.94|638.34|635.94|637.98|635.58|0
1647604880000|2022-03-18 12:01:20|638.22|635.82|637.87|635.47|638.22|635.82|637.87|635.47|0
1647604890000|2022-03-18 12:01:30|638.34|635.94|638.22|635.82|638.34|635.94|638.22|635.82|0
1647604900000|2022-03-18 12:01:40|638.34|635.94|638.94|636.54|638.94|636.54|638.34|635.94|0
1647604910000|2022-03-18 12:01:50|639.65|637.25|639.65|637.25|640.13|637.73|639.65|637.25|0
1647604920000|2022-03-18 12:02:00|639.89|637.49|639.65|637.25|639.89|637.49|639.65|637.25|0
1647604930000|2022-03-18 12:02:10|638.94|636.54|639.89|637.49|639.89|637.49|638.94|636.54|0
1647604940000|2022-03-18 12:02:20|640.13|637.73|640.13|637.73|640.13|637.73|640.13|637.73|0
1647604950000|2022-03-18 12:02:30|639.77|637.37|639.77|637.37|639.89|637.49|639.77|637.37|0
1647604960000|2022-03-18 12:02:40|639.89|637.49|639.65|637.25|639.89|637.49|639.65|637.25|0
1647604970000|2022-03-18 12:02:50|639.41|637.01|639.41|637.01|639.41|637.01|639.41|637.01|0
1647604980000|2022-03-18 12:03:00|639.54|637.14|639.65|637.25|639.65|637.25|639.3|636.9|0
1647604990000|2022-03-18 12:03:10|639.77|637.37|639.65|637.25|639.77|637.37|639.41|637.01|0
1647605000000|2022-03-18 12:03:20|639.89|637.49|639.89|637.49|639.89|637.49|639.89|637.49|0
1647605010000|2022-03-18 12:03:30|640.01|637.61|640.01|637.61|640.13|637.73|640.01|637.61|0
1647605020000|2022-03-18 12:03:40|639.41|637.01|639.41|637.01|639.65|637.25|639.41|637.01|0
1647605030000|2022-03-18 12:03:50|638.58|636.18|638.22|635.82|638.58|636.18|638.22|635.82|0
1647605040000|2022-03-18 12:04:00|638.46|636.06|638.22|635.82|638.46|636.06|638.22|635.82|0
1647605050000|2022-03-18 12:04:10|638.34|635.94|637.98|635.58|638.46|636.06|637.98|635.58|0
1647605060000|2022-03-18 12:04:20|638.7|636.3|639.17|636.77|639.41|637.01|638.7|636.3|0
1647605070000|2022-03-18 12:04:30|639.41|637.01|639.41|637.01|639.41|637.01|639.41|637.01|0
1647605080000|2022-03-18 12:04:40|639.17|636.77|637.27|634.87|639.17|636.77|637.27|634.87|0
1647605090000|2022-03-18 12:04:50|637.03|634.63|637.74|635.34|638.34|635.94|637.03|634.63|0
1647605100000|2022-03-18 12:05:00|636.68|634.28|637.27|634.87|637.74|635.34|636.68|634.28|0
1647605110000|2022-03-18 12:05:10|637.51|635.11|637.27|634.87|637.63|635.23|637.15|634.75|0
1647605120000|2022-03-18 12:05:20|637.51|635.11|637.27|634.87|637.74|635.34|637.27|634.87|0
1647605130000|2022-03-18 12:05:30|637.03|634.63|637.27|634.87|637.27|634.87|637.03|634.63|0
1647605140000|2022-03-18 12:05:40|637.03|634.63|637.27|634.87|637.51|635.11|637.03|634.63|0
1647605150000|2022-03-18 12:05:50|637.51|635.11|636.79|634.39|637.51|635.11|636.79|634.39|0
1647605160000|2022-03-18 12:06:00|636.55|634.15|636.44|634.04|636.55|634.15|636.44|634.04|0
1647605170000|2022-03-18 12:06:10|636.08|633.68|636.2|633.8|636.32|633.92|636.08|633.68|0
1647605180000|2022-03-18 12:06:20|636.32|633.92|636.55|634.15|636.55|634.15|636.32|633.92|0
1647605190000|2022-03-18 12:06:30|636.2|633.8|636.2|633.8|636.2|633.8|636.08|633.68|0
1647605200000|2022-03-18 12:06:40|636.32|633.92|636.79|634.39|636.79|634.39|636.32|633.92|0
1647605210000|2022-03-18 12:06:50|637.03|634.63|637.27|634.87|637.27|634.87|636.79|634.39|0
1647605220000|2022-03-18 12:07:00|637.39|634.99|637.27|634.87|637.39|634.99|637.27|634.87|0
1647605230000|2022-03-18 12:07:10|637.03|634.63|636.08|633.68|637.03|634.63|636.08|633.68|0
1647605240000|2022-03-18 12:07:20|636.2|633.8|636.32|633.92|636.32|633.92|636.08|633.68|0
1647605250000|2022-03-18 12:07:30|636.2|633.8|635.84|633.44|636.2|633.8|635.84|633.44|0
1647605260000|2022-03-18 12:07:40|635.6|633.2|635.6|633.2|635.6|633.2|635.6|633.2|0
1647605270000|2022-03-18 12:07:50|635.84|633.44|635.49|633.09|635.84|633.44|635.36|632.96|0
1647605280000|2022-03-18 12:08:00|635.36|632.96|635.36|632.96|635.6|633.2|635.13|632.73|0
1647605290000|2022-03-18 12:08:10|635.13|632.73|635.25|632.85|635.25|632.85|635.01|632.61|0
1647605300000|2022-03-18 12:08:20|635.13|632.73|635.36|632.96|635.36|632.96|635.13|632.73|0
1647605310000|2022-03-18 12:08:30|635.49|633.09|635.6|633.2|635.6|633.2|635.49|633.09|0
1647605320000|2022-03-18 12:08:40|635.49|633.09|635.36|632.96|635.49|633.09|635.36|632.96|0
1647605330000|2022-03-18 12:08:50|635.13|632.73|635.25|632.85|635.36|632.96|635.13|632.73|0
1647605340000|2022-03-18 12:09:00|635.36|632.96|635.84|633.44|635.84|633.44|635.36|632.96|0
1647605350000|2022-03-18 12:09:10|635.73|633.33|635.73|633.33|635.84|633.44|635.73|633.33|0
1647605360000|2022-03-18 12:09:20|635.6|633.2|635.73|633.33|635.73|633.33|635.6|633.2|0
1647605370000|2022-03-18 12:09:30|635.6|633.2|636.08|633.68|636.08|633.68|635.6|633.2|0
1647605380000|2022-03-18 12:09:40|635.84|633.44|635.84|633.44|635.96|633.56|635.84|633.44|0
1647605390000|2022-03-18 12:09:50|636.08|633.68|635.96|633.56|636.2|633.8|635.96|633.56|0
1647605400000|2022-03-18 12:10:00|635.84|633.44|635.6|633.2|635.96|633.56|635.6|633.2|0
1647605410000|2022-03-18 12:10:10|635.84|633.44|635.6|633.2|636.32|633.92|635.6|633.2|0
1647605420000|2022-03-18 12:10:20|636.08|633.68|635.84|633.44|636.08|633.68|635.73|633.33|0
1647605430000|2022-03-18 12:10:30|635.6|633.2|635.13|632.73|635.6|633.2|635.13|632.73|0
1647605440000|2022-03-18 12:10:40|634.89|632.49|635.6|633.2|635.6|633.2|634.89|632.49|0
1647605450000|2022-03-18 12:10:50|635.84|633.44|636.2|633.8|636.44|634.04|635.84|633.44|0
1647605460000|2022-03-18 12:11:00|636.55|634.15|636.55|634.15|636.55|634.15|636.55|634.15|0
1647605470000|2022-03-18 12:11:10|636.32|633.92|636.55|634.15|636.55|634.15|636.32|633.92|0
1647605480000|2022-03-18 12:11:20|636.79|634.39|636.79|634.39|636.79|634.39|636.79|634.39|0
1647605490000|2022-03-18 12:11:30|637.03|634.63|637.03|634.63|637.03|634.63|636.79|634.39|0
1647605510000|2022-03-18 12:11:50|636.79|634.39|636.79|634.39|637.03|634.63|636.55|634.15|0
1647605520000|2022-03-18 12:12:00|636.68|634.28|636.79|634.39|636.79|634.39|636.68|634.28|0
1647605530000|2022-03-18 12:12:10|636.68|634.28|636.44|634.04|637.03|634.63|636.44|634.04|0
1647605540000|2022-03-18 12:12:20|636.79|634.39|636.79|634.39|636.79|634.39|636.68|634.28|0
1647605550000|2022-03-18 12:12:30|636.55|634.15|636.32|633.92|636.55|634.15|636.32|633.92|0
1647605560000|2022-03-18 12:12:40|636.55|634.15|636.68|634.28|636.68|634.28|636.55|634.15|0
1647605570000|2022-03-18 12:12:50|636.79|634.39|636.32|633.92|636.79|634.39|635.96|633.56|0
1647605580000|2022-03-18 12:13:00|636.08|633.68|636.32|633.92|636.32|633.92|636.08|633.68|0
1647605590000|2022-03-18 12:13:10|636.08|633.68|636.08|633.68|636.08|633.68|636.08|633.68|0
1647605600000|2022-03-18 12:13:20|636.2|633.8|636.2|633.8|636.2|633.8|636.2|633.8|0
1647605610000|2022-03-18 12:13:30|636.08|633.68|636.08|633.68|636.32|633.92|636.08|633.68|0
1647605620000|2022-03-18 12:13:40|635.84|633.44|635.84|633.44|635.84|633.44|635.73|633.33|0
1647605630000|2022-03-18 12:13:50|635.36|632.96|635.36|632.96|635.49|633.09|635.36|632.96|0
1647605640000|2022-03-18 12:14:00|635.6|633.2|635.36|632.96|635.6|633.2|635.13|632.73|0
1647605650000|2022-03-18 12:14:10|635.13|632.73|635.13|632.73|635.36|632.96|635.13|632.73|0
1647605660000|2022-03-18 12:14:20|635.36|632.96|635.36|632.96|635.36|632.96|635.36|632.96|0
1647605670000|2022-03-18 12:14:30|635.13|632.73|634.89|632.49|635.13|632.73|634.89|632.49|0
1647605680000|2022-03-18 12:14:40|634.65|632.25|634.89|632.49|634.89|632.49|634.65|632.25|0
1647605690000|2022-03-18 12:14:50|634.77|632.37|634.89|632.49|634.89|632.49|634.65|632.25|0
1647605700000|2022-03-18 12:15:00|634.77|632.37|635.25|632.85|635.25|632.85|634.77|632.37|0
1647605710000|2022-03-18 12:15:10|635.13|632.73|635.01|632.61|635.13|632.73|634.89|632.49|0
1647605720000|2022-03-18 12:15:20|634.89|632.49|635.13|632.73|635.13|632.73|634.89|632.49|0
1647605730000|2022-03-18 12:15:30|634.65|632.25|634.65|632.25|634.89|632.49|634.65|632.25|0
1647605740000|2022-03-18 12:15:40|634.77|632.37|634.65|632.25|634.89|632.49|634.65|632.25|0
1647605750000|2022-03-18 12:15:50|634.41|632.01|635.13|632.73|635.13|632.73|634.41|632.01|0
1647605760000|2022-03-18 12:16:00|634.89|632.49|634.89|632.49|634.89|632.49|634.89|632.49|0
1647605770000|2022-03-18 12:16:10|635.13|632.73|635.36|632.96|635.36|632.96|635.13|632.73|0
1647605780000|2022-03-18 12:16:20|635.13|632.73|634.89|632.49|635.13|632.73|634.89|632.49|0
1647605790000|2022-03-18 12:16:30|637.5|635.1|637.5|635.1|637.5|635.1|637.39|634.99|0
1647605800000|2022-03-18 12:16:40|637.63|635.23|637.98|635.58|637.98|635.58|637.63|635.23|0
1647605810000|2022-03-18 12:16:50|637.74|635.34|637.74|635.34|637.74|635.34|637.74|635.34|0
1647605820000|2022-03-18 12:17:00|637.5|635.1|637.03|634.63|637.5|635.1|637.03|634.63|0
1647605830000|2022-03-18 12:17:10|637.27|634.87|637.27|634.87|637.39|634.99|637.27|634.87|0
1647605840000|2022-03-18 12:17:20|637.39|634.99|637.74|635.34|637.98|635.58|637.39|634.99|0
1647605850000|2022-03-18 12:17:30|637.87|635.47|637.74|635.34|637.87|635.47|637.74|635.34|0
1647605860000|2022-03-18 12:17:40|637.87|635.47|637.98|635.58|637.98|635.58|637.87|635.47|0
1647605870000|2022-03-18 12:17:50|637.15|634.75|637.15|634.75|637.15|634.75|636.32|633.92|0
1647605880000|2022-03-18 12:18:00|637.03|634.63|637.15|634.75|637.27|634.87|637.03|634.63|0
1647605890000|2022-03-18 12:18:10|637.5|635.1|637.27|634.87|637.5|635.1|637.03|634.63|0
1647605900000|2022-03-18 12:18:20|637.5|635.1|638.22|635.82|638.22|635.82|637.5|635.1|0
1647605910000|2022-03-18 12:18:30|638.46|636.06|637.98|635.58|638.46|636.06|637.98|635.58|0
1647605920000|2022-03-18 12:18:40|637.87|635.47|637.98|635.58|637.98|635.58|637.87|635.47|0
1647605930000|2022-03-18 12:18:50|637.74|635.34|637.63|635.23|637.74|635.34|637.5|635.1|0
1647605940000|2022-03-18 12:19:00|637.5|635.1|637.5|635.1|637.5|635.1|637.5|635.1|0
1647605950000|2022-03-18 12:19:10|637.03|634.63|637.03|634.63|637.03|634.63|637.03|634.63|0
1647605960000|2022-03-18 12:19:20|637.27|634.87|637.39|634.99|637.39|634.99|637.27|634.87|0
1647605970000|2022-03-18 12:19:30|637.03|634.63|637.27|634.87|637.27|634.87|637.03|634.63|0
1647605980000|2022-03-18 12:19:40|637.39|634.99|637.15|634.75|637.39|634.99|637.15|634.75|0
1647605990000|2022-03-18 12:19:50|636.79|634.39|637.03|634.63|637.03|634.63|636.68|634.28|0
1647606000000|2022-03-18 12:20:00|636.79|634.39|636.79|634.39|636.79|634.39|636.79|634.39|0
1647606010000|2022-03-18 12:20:10|636.55|634.15|636.55|634.15|636.79|634.39|636.55|634.15|0
1647606020000|2022-03-18 12:20:20|636.79|634.39|636.55|634.15|637.03|634.63|636.55|634.15|0
1647606030000|2022-03-18 12:20:30|636.44|634.04|636.55|634.15|636.55|634.15|636.44|634.04|0
1647606040000|2022-03-18 12:20:40|636.31|633.91|635.84|633.44|636.31|633.91|635.84|633.44|0
1647606050000|2022-03-18 12:20:50|636.08|633.68|635.84|633.44|636.08|633.68|635.84|633.44|0
1647606060000|2022-03-18 12:21:00|635.96|633.56|635.36|632.96|635.96|633.56|635.36|632.96|0
1647606070000|2022-03-18 12:21:10|635.13|632.73|634.41|632.01|635.13|632.73|634.41|632.01|0
1647606080000|2022-03-18 12:21:20|634.17|631.77|633.82|631.42|634.17|631.77|633.7|631.3|0
1647606090000|2022-03-18 12:21:30|634.06|631.66|634.41|632.01|634.41|632.01|634.06|631.66|0
1647606100000|2022-03-18 12:21:40|634.77|632.37|634.89|632.49|634.89|632.49|634.65|632.25|0
1647606110000|2022-03-18 12:21:50|635.13|632.73|634.89|632.49|635.13|632.73|634.89|632.49|0
1647606130000|2022-03-18 12:22:10|634.65|632.25|635.13|632.73|635.13|632.73|634.65|632.25|0
1647606140000|2022-03-18 12:22:20|635.36|632.96|635.36|632.96|635.36|632.96|635.36|632.96|0
1647606150000|2022-03-18 12:22:30|635.25|632.85|635.13|632.73|635.25|632.85|635.13|632.73|0
1647606160000|2022-03-18 12:22:40|635.01|632.61|634.41|632.01|635.01|632.61|634.41|632.01|0
1647606170000|2022-03-18 12:22:50|634.3|631.9|633.94|631.54|634.3|631.9|633.7|631.3|0
1647606180000|2022-03-18 12:23:00|634.17|631.77|634.17|631.77|634.17|631.77|633.94|631.54|0
1647606190000|2022-03-18 12:23:10|634.3|631.9|634.17|631.77|634.41|632.01|634.17|631.77|0
1647606200000|2022-03-18 12:23:20|634.41|632.01|634.41|632.01|634.65|632.25|634.41|632.01|0
1647606210000|2022-03-18 12:23:30|633.7|631.3|633.94|631.54|633.94|631.54|633.7|631.3|0
1647606220000|2022-03-18 12:23:40|633.7|631.3|633.7|631.3|633.94|631.54|633.7|631.3|0
1647606230000|2022-03-18 12:23:50|633.82|631.42|633.94|631.54|633.94|631.54|633.82|631.42|0
1647606240000|2022-03-18 12:24:00|634.17|631.77|634.17|631.77|634.17|631.77|634.17|631.77|0
1647606250000|2022-03-18 12:24:10|633.94|631.54|634.17|631.77|634.17|631.77|633.94|631.54|0
1647606260000|2022-03-18 12:24:20|633.94|631.54|633.46|631.06|633.94|631.54|633.22|630.82|0
1647606270000|2022-03-18 12:24:30|633.35|630.95|632.99|630.59|633.46|631.06|632.99|630.59|0
1647606280000|2022-03-18 12:24:40|632.87|630.47|632.99|630.59|632.99|630.59|632.87|630.47|0
1647606290000|2022-03-18 12:24:50|633.46|631.06|633.46|631.06|633.46|631.06|633.46|631.06|0
1647606300000|2022-03-18 12:25:00|633.35|630.95|632.75|630.35|633.46|631.06|632.75|630.35|0
1647606310000|2022-03-18 12:25:10|632.99|630.59|632.99|630.59|632.99|630.59|632.99|630.59|0
1647606320000|2022-03-18 12:25:20|632.87|630.47|633.35|630.95|633.35|630.95|632.87|630.47|0
1647606330000|2022-03-18 12:25:30|632.75|630.35|632.99|630.59|632.99|630.59|632.75|630.35|0
1647606340000|2022-03-18 12:25:40|633.22|630.82|633.46|631.06|633.46|631.06|633.22|630.82|0
1647606350000|2022-03-18 12:25:50|633.22|630.82|633.22|630.82|633.22|630.82|632.99|630.59|0
1647606360000|2022-03-18 12:26:00|633.46|631.06|633.46|631.06|633.46|631.06|633.46|631.06|0
1647606370000|2022-03-18 12:26:10|633.22|630.82|633.22|630.82|633.22|630.82|633.22|630.82|0
1647606380000|2022-03-18 12:26:20|633.46|631.06|633.22|630.82|633.46|631.06|633.22|630.82|0
1647606390000|2022-03-18 12:26:30|632.75|630.35|632.75|630.35|632.75|630.35|632.51|630.11|0
1647606400000|2022-03-18 12:26:40|632.51|630.11|632.27|629.87|632.51|630.11|632.03|629.63|0
1647606410000|2022-03-18 12:26:50|632.03|629.63|632.03|629.63|632.03|629.63|631.8|629.4|0
1647606430000|2022-03-18 12:27:10|631.8|629.4|631.45|629.05|631.8|629.4|631.45|629.05|0
1647606440000|2022-03-18 12:27:20|631.56|629.16|632.03|629.63|632.03|629.63|631.32|628.92|0
1647606450000|2022-03-18 12:27:30|632.27|629.87|632.27|629.87|632.51|630.11|632.27|629.87|0
1647606460000|2022-03-18 12:27:40|632.03|629.63|632.03|629.63|632.03|629.63|632.03|629.63|0
1647606470000|2022-03-18 12:27:50|632.27|629.87|632.03|629.63|632.27|629.87|632.03|629.63|0
1647606480000|2022-03-18 12:28:00|631.92|629.52|631.32|628.92|631.92|629.52|631.32|628.92|0
1647606490000|2022-03-18 12:28:10|631.45|629.05|631.32|628.92|631.56|629.16|631.32|628.92|0
1647606500000|2022-03-18 12:28:20|631.56|629.16|631.8|629.4|631.8|629.4|631.56|629.16|0
1647606510000|2022-03-18 12:28:30|632.51|630.11|632.75|630.35|632.75|630.35|632.51|630.11|0
1647606520000|2022-03-18 12:28:40|632.27|629.87|631.8|629.4|632.27|629.87|631.56|629.16|0
1647606530000|2022-03-18 12:28:50|632.27|629.87|631.92|629.52|632.27|629.87|631.92|629.52|0
1647606540000|2022-03-18 12:29:00|631.8|629.4|632.03|629.63|632.03|629.63|631.8|629.4|0
1647606550000|2022-03-18 12:29:10|631.8|629.4|631.8|629.4|631.8|629.4|631.8|629.4|0
1647606560000|2022-03-18 12:29:20|631.32|628.92|631.8|629.4|631.8|629.4|631.32|628.92|0
1647606570000|2022-03-18 12:29:30|631.56|629.16|631.8|629.4|631.8|629.4|631.56|629.16|0
1647606580000|2022-03-18 12:29:40|632.16|629.76|632.03|629.63|632.16|629.76|632.03|629.63|0
1647606590000|2022-03-18 12:29:50|632.27|629.87|631.8|629.4|632.27|629.87|631.8|629.4|0
1647606600000|2022-03-18 12:30:00|631.92|629.52|632.75|630.35|632.75|630.35|631.92|629.52|0
1647606610000|2022-03-18 12:30:10|633.22|630.82|633.22|630.82|633.35|630.95|633.22|630.82|0
1647606620000|2022-03-18 12:30:20|632.98|630.58|632.98|630.58|632.98|630.58|632.98|630.58|0
1647606630000|2022-03-18 12:30:30|633.22|630.82|632.98|630.58|633.22|630.82|632.98|630.58|0
1647606640000|2022-03-18 12:30:40|633.22|630.82|633.46|631.06|633.46|631.06|633.22|630.82|0
1647606650000|2022-03-18 12:30:50|633.7|631.3|633.7|631.3|633.7|631.3|633.7|631.3|0
1647606660000|2022-03-18 12:31:00|633.46|631.06|633.46|631.06|633.46|631.06|633.46|631.06|0
1647606670000|2022-03-18 12:31:10|633.7|631.3|633.94|631.54|633.94|631.54|633.7|631.3|0
1647606680000|2022-03-18 12:31:20|633.82|631.42|633.94|631.54|633.94|631.54|633.82|631.42|0
1647606710000|2022-03-18 12:31:50|633.82|631.42|633.7|631.3|633.82|631.42|633.7|631.3|0
1647606720000|2022-03-18 12:32:00|633.94|631.54|633.93|631.53|633.94|631.54|633.93|631.53|0
1647606730000|2022-03-18 12:32:10|634.17|631.77|634.17|631.77|634.17|631.77|634.17|631.77|0
1647606740000|2022-03-18 12:32:20|634.41|632.01|634.65|632.25|634.65|632.25|634.41|632.01|0
1647606750000|2022-03-18 12:32:30|634.41|632.01|633.93|631.53|634.41|632.01|633.93|631.53|0
1647606760000|2022-03-18 12:32:40|634.17|631.77|634.17|631.77|634.17|631.77|634.17|631.77|0
1647606770000|2022-03-18 12:32:50|633.93|631.53|633.93|631.53|634.06|631.66|633.93|631.53|0
1647606780000|2022-03-18 12:33:00|633.82|631.42|634.17|631.77|634.17|631.77|633.82|631.42|0
1647606790000|2022-03-18 12:33:10|633.93|631.53|633.7|631.3|633.93|631.53|633.7|631.3|0
1647606800000|2022-03-18 12:33:20|633.93|631.53|633.93|631.53|634.17|631.77|633.93|631.53|0
1647606810000|2022-03-18 12:33:30|633.7|631.3|633.7|631.3|633.7|631.3|633.7|631.3|0
1647606820000|2022-03-18 12:33:40|633.82|631.42|633.82|631.42|633.82|631.42|633.82|631.42|0
1647606830000|2022-03-18 12:33:50|633.7|631.3|633.7|631.3|633.7|631.3|633.7|631.3|0
1647606850000|2022-03-18 12:34:10|633.46|631.06|633.46|631.06|633.46|631.06|633.46|631.06|0
1647606860000|2022-03-18 12:34:20|633.7|631.3|633.58|631.18|633.7|631.3|633.46|631.06|0
1647606870000|2022-03-18 12:34:30|633.46|631.06|633.7|631.3|633.7|631.3|633.46|631.06|0
1647606880000|2022-03-18 12:34:40|633.93|631.53|633.93|631.53|633.93|631.53|633.93|631.53|0
1647606890000|2022-03-18 12:34:50|634.06|631.66|633.93|631.53|634.06|631.66|633.93|631.53|0
1647606900000|2022-03-18 12:35:00|634.17|631.77|634.41|632.01|634.41|632.01|634.17|631.77|0
1647606920000|2022-03-18 12:35:20|634.3|631.9|634.17|631.77|634.3|631.9|634.17|631.77|0
1647606930000|2022-03-18 12:35:30|634.3|631.9|632.98|630.58|634.3|631.9|632.98|630.58|0
1647606940000|2022-03-18 12:35:40|632.75|630.35|632.75|630.35|632.75|630.35|632.51|630.11|0
1647606960000|2022-03-18 12:36:00|632.51|630.11|632.75|630.35|632.75|630.35|632.51|630.11|0
1647607000000|2022-03-18 12:36:40|632.98|630.58|632.75|630.35|632.98|630.58|632.75|630.35|0
1647607010000|2022-03-18 12:36:50|632.87|630.47|632.75|630.35|632.87|630.47|632.75|630.35|0
1647607020000|2022-03-18 12:37:00|632.63|630.23|632.51|630.11|632.63|630.23|632.51|630.11|0
1647607030000|2022-03-18 12:37:10|632.98|630.58|632.75|630.35|632.98|630.58|632.75|630.35|0
1647607040000|2022-03-18 12:37:20|632.98|630.58|632.98|630.58|632.98|630.58|632.98|630.58|0
1647607050000|2022-03-18 12:37:30|633.22|630.82|633.34|630.94|633.46|631.06|633.22|630.82|0
1647607060000|2022-03-18 12:37:40|633.22|630.82|633.22|630.82|633.22|630.82|632.98|630.58|0
1647607070000|2022-03-18 12:37:50|633.11|630.71|633.22|630.82|633.22|630.82|633.11|630.71|0
1647607080000|2022-03-18 12:38:00|632.98|630.58|632.98|630.58|632.98|630.58|632.98|630.58|0
1647607090000|2022-03-18 12:38:10|632.75|630.35|632.51|630.11|632.75|630.35|632.51|630.11|0
1647607100000|2022-03-18 12:38:20|632.75|630.35|632.87|630.47|632.87|630.47|632.75|630.35|0
1647607110000|2022-03-18 12:38:30|632.75|630.35|632.75|630.35|632.75|630.35|632.75|630.35|0
1647607130000|2022-03-18 12:38:50|632.98|630.58|632.98|630.58|632.98|630.58|632.98|630.58|0
1647607140000|2022-03-18 12:39:00|633.11|630.71|632.98|630.58|633.11|630.71|632.98|630.58|0
1647607150000|2022-03-18 12:39:10|632.87|630.47|632.75|630.35|632.98|630.58|632.75|630.35|0
1647607160000|2022-03-18 12:39:20|632.51|630.11|632.51|630.11|632.51|630.11|632.51|630.11|0
1647607170000|2022-03-18 12:39:30|632.39|629.99|632.03|629.63|632.39|629.99|632.03|629.63|0
1647607180000|2022-03-18 12:39:40|631.8|629.4|631.56|629.16|631.8|629.4|631.56|629.16|0
1647607190000|2022-03-18 12:39:50|631.32|628.92|631.8|629.4|631.8|629.4|631.32|628.92|0
1647607200000|2022-03-18 12:40:00|631.56|629.16|631.32|628.92|631.56|629.16|631.32|628.92|0
1647607210000|2022-03-18 12:40:10|631.44|629.04|631.44|629.04|631.44|629.04|631.44|629.04|0
1647607220000|2022-03-18 12:40:20|631.56|629.16|630.61|628.21|631.56|629.16|630.61|628.21|0
1647607230000|2022-03-18 12:40:30|630.84|628.44|630.84|628.44|630.84|628.44|630.84|628.44|0
1647607240000|2022-03-18 12:40:40|630.61|628.21|630.73|628.33|630.84|628.44|630.61|628.21|0
1647607250000|2022-03-18 12:40:50|630.49|628.09|630.37|627.97|630.49|628.09|630.37|627.97|0
1647607260000|2022-03-18 12:41:00|630.61|628.21|630.61|628.21|630.61|628.21|630.61|628.21|0
1647607270000|2022-03-18 12:41:10|630.73|628.33|630.61|628.21|630.73|628.33|630.61|628.21|0
1647607280000|2022-03-18 12:41:20|630.49|628.09|630.49|628.09|630.49|628.09|630.49|628.09|0
1647607290000|2022-03-18 12:41:30|630.61|628.21|630.61|628.21|630.61|628.21|630.37|627.97|0
1647607300000|2022-03-18 12:41:40|630.37|627.97|630.37|627.97|630.61|628.21|630.37|627.97|0
1647607310000|2022-03-18 12:41:50|630.61|628.21|629.89|627.49|630.61|628.21|629.89|627.49|0
1647607320000|2022-03-18 12:42:00|630.37|627.97|630.13|627.73|630.37|627.97|630.13|627.73|0
1647607350000|2022-03-18 12:42:30|629.89|627.49|630.13|627.73|630.13|627.73|629.66|627.26|0
1647607360000|2022-03-18 12:42:40|629.89|627.49|629.66|627.26|629.89|627.49|629.66|627.26|0
1647607370000|2022-03-18 12:42:50|629.42|627.02|629.18|626.78|629.42|627.02|629.18|626.78|0
1647607380000|2022-03-18 12:43:00|628.95|626.55|629.18|626.78|629.18|626.78|628.95|626.55|0
1647607390000|2022-03-18 12:43:10|629.66|627.26|629.66|627.26|629.66|627.26|629.66|627.26|0
1647607400000|2022-03-18 12:43:20|629.42|627.02|629.66|627.26|629.66|627.26|629.42|627.02|0
1647607410000|2022-03-18 12:43:30|629.42|627.02|629.18|626.78|629.42|627.02|629.18|626.78|0
1647607420000|2022-03-18 12:43:40|629.42|627.02|628.95|626.55|629.42|627.02|628.95|626.55|0
1647607430000|2022-03-18 12:43:50|629.18|626.78|628.95|626.55|629.18|626.78|628.95|626.55|0
1647607440000|2022-03-18 12:44:00|628.83|626.43|629.18|626.78|629.18|626.78|628.83|626.43|0
1647607450000|2022-03-18 12:44:10|628.95|626.55|628.95|626.55|628.95|626.55|628.95|626.55|0
1647607460000|2022-03-18 12:44:20|629.07|626.67|628.95|626.55|629.18|626.78|628.95|626.55|0
1647607480000|2022-03-18 12:44:40|628.71|626.31|628.47|626.07|628.71|626.31|628.47|626.07|0
1647607490000|2022-03-18 12:44:50|628.95|626.55|629.18|626.78|629.18|626.78|628.95|626.55|0
1647607500000|2022-03-18 12:45:00|629.42|627.02|630.13|627.73|630.13|627.73|629.42|627.02|0
1647607510000|2022-03-18 12:45:10|630.02|627.62|629.89|627.49|630.02|627.62|629.89|627.49|0
1647607520000|2022-03-18 12:45:20|630.13|627.73|629.89|627.49|630.13|627.73|629.89|627.49|0
1647607530000|2022-03-18 12:45:30|630.02|627.62|630.13|627.73|630.13|627.73|630.02|627.62|0
1647607540000|2022-03-18 12:45:40|629.89|627.49|629.89|627.49|630.13|627.73|629.89|627.49|0
1647607550000|2022-03-18 12:45:50|630.13|627.73|629.89|627.49|630.13|627.73|629.89|627.49|0
1647607560000|2022-03-18 12:46:00|629.66|627.26|629.54|627.14|629.66|627.26|629.54|627.14|0
1647607570000|2022-03-18 12:46:10|629.42|627.02|629.42|627.02|629.54|627.14|629.42|627.02|0
1647607580000|2022-03-18 12:46:20|629.54|627.14|629.42|627.02|629.54|627.14|629.42|627.02|0
1647607590000|2022-03-18 12:46:30|629.66|627.26|629.42|627.02|629.66|627.26|629.42|627.02|0
1647607610000|2022-03-18 12:46:50|629.66|627.26|629.66|627.26|629.66|627.26|629.66|627.26|0
1647607620000|2022-03-18 12:47:00|629.42|627.02|629.42|627.02|629.42|627.02|629.42|627.02|0
1647607650000|2022-03-18 12:47:30|629.66|627.26|630.37|627.97|630.37|627.97|629.66|627.26|0
1647607660000|2022-03-18 12:47:40|630.61|628.21|630.84|628.44|630.84|628.44|630.61|628.21|0
1647607670000|2022-03-18 12:47:50|631.08|628.68|631.32|628.92|631.32|628.92|631.08|628.68|0
1647607680000|2022-03-18 12:48:00|631.08|628.68|631.32|628.92|631.32|628.92|631.08|628.68|0
1647607690000|2022-03-18 12:48:10|631.08|628.68|630.84|628.44|631.08|628.68|630.84|628.44|0
1647607700000|2022-03-18 12:48:20|630.61|628.21|630.61|628.21|630.84|628.44|630.61|628.21|0
1647607710000|2022-03-18 12:48:30|630.84|628.44|631.32|628.92|631.32|628.92|630.84|628.44|0
1647607720000|2022-03-18 12:48:40|631.08|628.68|631.56|629.16|631.56|629.16|631.08|628.68|0
1647607730000|2022-03-18 12:48:50|631.32|628.92|632.03|629.63|632.03|629.63|631.32|628.92|0
1647607740000|2022-03-18 12:49:00|632.27|629.87|632.27|629.87|632.27|629.87|632.03|629.63|0
1647607750000|2022-03-18 12:49:10|632.51|630.11|632.74|630.34|632.98|630.58|632.27|629.87|0
1647607760000|2022-03-18 12:49:20|632.51|630.11|632.27|629.87|632.51|630.11|632.03|629.63|0
1647607770000|2022-03-18 12:49:30|632.03|629.63|631.79|629.39|632.03|629.63|631.79|629.39|0
1647607780000|2022-03-18 12:49:40|632.03|629.63|632.03|629.63|632.03|629.63|631.79|629.39|0
1647607790000|2022-03-18 12:49:50|632.27|629.87|632.27|629.87|632.51|630.11|632.27|629.87|0
1647607800000|2022-03-18 12:50:00|632.74|630.34|633.11|630.71|633.11|630.71|632.74|630.34|0
1647607810000|2022-03-18 12:50:10|633.22|630.82|635.12|632.72|635.12|632.72|633.22|630.82|0
1647607820000|2022-03-18 12:50:20|635.36|632.96|635.72|633.32|636.07|633.67|635.36|632.96|0
1647607830000|2022-03-18 12:50:30|635.6|633.2|635.83|633.43|636.31|633.91|635.6|633.2|0
1647607840000|2022-03-18 12:50:40|635.12|632.72|634.88|632.48|635.12|632.72|634.88|632.48|0
1647607850000|2022-03-18 12:50:50|636.67|634.27|637.15|634.75|637.26|634.86|636.67|634.27|0
1647607860000|2022-03-18 12:51:00|637.98|635.58|638.45|636.05|638.93|636.53|637.98|635.58|0
1647607870000|2022-03-18 12:51:10|638.21|635.81|638.45|636.05|638.69|636.29|638.21|635.81|0
1647607880000|2022-03-18 12:51:20|637.98|635.58|637.98|635.58|637.98|635.58|637.02|634.62|0
1647607890000|2022-03-18 12:51:30|638.21|635.81|637.02|634.62|638.21|635.81|636.79|634.39|0
1647607900000|2022-03-18 12:51:40|636.79|634.39|639.17|636.77|639.17|636.77|636.79|634.39|0
1647607910000|2022-03-18 12:51:50|638.93|636.53|638.1|635.7|638.93|636.53|638.1|635.7|0
1647607920000|2022-03-18 12:52:00|638.21|635.81|638.21|635.81|638.34|635.94|638.21|635.81|0
1647607930000|2022-03-18 12:52:10|637.74|635.34|636.79|634.39|637.74|635.34|636.79|634.39|0
1647607940000|2022-03-18 12:52:20|636.55|634.15|637.02|634.62|637.02|634.62|636.55|634.15|0
1647607950000|2022-03-18 12:52:30|637.26|634.86|637.02|634.62|637.26|634.86|637.02|634.62|0
1647607960000|2022-03-18 12:52:40|637.74|635.34|637.02|634.62|637.74|635.34|637.02|634.62|0
1647607970000|2022-03-18 12:52:50|637.26|634.86|637.5|635.1|637.5|635.1|637.26|634.86|0
1647607980000|2022-03-18 12:53:00|637.26|634.86|636.55|634.15|637.26|634.86|636.55|634.15|0
1647607990000|2022-03-18 12:53:10|636.79|634.39|636.79|634.39|636.79|634.39|636.55|634.15|0
1647608000000|2022-03-18 12:53:20|636.55|634.15|635.83|633.43|636.55|634.15|635.83|633.43|0
1647608010000|2022-03-18 12:53:30|636.07|633.67|636.31|633.91|636.55|634.15|636.07|633.67|0
1647608020000|2022-03-18 12:53:40|636.2|633.8|635.72|633.32|636.2|633.8|635.72|633.32|0
1647608030000|2022-03-18 12:53:50|635.83|633.43|635.6|633.2|635.83|633.43|635.6|633.2|0
1647608040000|2022-03-18 12:54:00|636.07|633.67|636.31|633.91|636.31|633.91|636.07|633.67|0
1647608050000|2022-03-18 12:54:10|635.83|633.43|635.83|633.43|635.83|633.43|635.6|633.2|0
1647608060000|2022-03-18 12:54:20|636.07|633.67|635.83|633.43|636.07|633.67|635.83|633.43|0
1647608070000|2022-03-18 12:54:30|635.96|633.56|635.83|633.43|636.07|633.67|635.83|633.43|0
1647608080000|2022-03-18 12:54:40|635.96|633.56|636.31|633.91|636.31|633.91|635.96|633.56|0
1647608090000|2022-03-18 12:54:50|636.07|633.67|636.31|633.91|636.31|633.91|635.96|633.56|0
1647608100000|2022-03-18 12:55:00|636.55|634.15|636.07|633.67|636.55|634.15|636.07|633.67|0
1647608110000|2022-03-18 12:55:10|636.31|633.91|636.07|633.67|636.31|633.91|636.07|633.67|0
1647608120000|2022-03-18 12:55:20|635.83|633.43|636.07|633.67|636.07|633.67|635.83|633.43|0
1647608130000|2022-03-18 12:55:30|636.31|633.91|636.55|634.15|636.55|634.15|636.31|633.91|0
1647608140000|2022-03-18 12:55:40|636.07|633.67|636.07|633.67|636.07|633.67|636.07|633.67|0
1647608150000|2022-03-18 12:55:50|635.83|633.43|635.83|633.43|635.83|633.43|635.83|633.43|0
1647608160000|2022-03-18 12:56:00|635.72|633.32|635.83|633.43|635.83|633.43|635.72|633.32|0
1647608170000|2022-03-18 12:56:10|635.6|633.2|635.6|633.2|635.6|633.2|635.6|633.2|0
1647608180000|2022-03-18 12:56:20|635.24|632.84|635.12|632.72|635.24|632.84|634.88|632.48|0
1647608190000|2022-03-18 12:56:30|635.36|632.96|635.36|632.96|635.36|632.96|635.36|632.96|0
1647608200000|2022-03-18 12:56:40|635.12|632.72|635.12|632.72|635.12|632.72|634.88|632.48|0
1647608210000|2022-03-18 12:56:50|635.36|632.96|635.36|632.96|635.36|632.96|635.12|632.72|0
1647608230000|2022-03-18 12:57:10|635.6|633.2|635.36|632.96|635.6|633.2|635.36|632.96|0
1647608240000|2022-03-18 12:57:20|635.6|633.2|635.6|633.2|635.83|633.43|635.6|633.2|0
1647608260000|2022-03-18 12:57:40|635.12|632.72|635.12|632.72|635.12|632.72|635.12|632.72|0
1647608270000|2022-03-18 12:57:50|634.88|632.48|634.41|632.01|634.88|632.48|634.41|632.01|0
1647608280000|2022-03-18 12:58:00|634.64|632.24|634.64|632.24|634.64|632.24|634.64|632.24|0
1647608290000|2022-03-18 12:58:10|634.41|632.01|634.17|631.77|634.41|632.01|634.17|631.77|0
1647608300000|2022-03-18 12:58:20|634.41|632.01|634.17|631.77|634.41|632.01|634.17|631.77|0
1647608310000|2022-03-18 12:58:30|634.41|632.01|634.17|631.77|634.41|632.01|634.17|631.77|0
1647608320000|2022-03-18 12:58:40|633.93|631.53|633.93|631.53|633.93|631.53|633.93|631.53|0
1647608370000|2022-03-18 12:59:30|633.69|631.29|633.82|631.42|633.82|631.42|633.69|631.29|0
1647608380000|2022-03-18 12:59:40|633.93|631.53|633.93|631.53|633.93|631.53|633.69|631.29|0
1647608390000|2022-03-18 12:59:50|634.05|631.65|633.93|631.53|634.05|631.65|633.93|631.53|0
1647608400000|2022-03-18 13:00:00|634.05|631.65|633.93|631.53|634.05|631.65|633.93|631.53|0
1647608420000|2022-03-18 13:00:20|634.17|631.77|634.88|632.48|634.88|632.48|634.17|631.77|0
1647608430000|2022-03-18 13:00:30|634.64|632.24|634.64|632.24|634.64|632.24|634.64|632.24|0
1647608440000|2022-03-18 13:00:40|635.01|632.61|634.88|632.48|635.01|632.61|634.88|632.48|0
1647608460000|2022-03-18 13:01:00|634.64|632.24|634.64|632.24|634.64|632.24|634.64|632.24|0
1647608470000|2022-03-18 13:01:10|634.41|632.01|634.41|632.01|634.41|632.01|634.41|632.01|0
1647608480000|2022-03-18 13:01:20|634.17|631.77|633.93|631.53|634.17|631.77|633.93|631.53|0
1647608490000|2022-03-18 13:01:30|633.69|631.29|633.69|631.29|633.69|631.29|633.69|631.29|0
1647608500000|2022-03-18 13:01:40|633.93|631.53|633.93|631.53|633.93|631.53|633.93|631.53|0
1647608510000|2022-03-18 13:01:50|633.82|631.42|634.41|632.01|634.41|632.01|633.82|631.42|0
1647608530000|2022-03-18 13:02:10|634.29|631.89|634.17|631.77|634.29|631.89|634.17|631.77|0
1647608540000|2022-03-18 13:02:20|634.41|632.01|634.64|632.24|634.64|632.24|634.41|632.01|0
1647608550000|2022-03-18 13:02:30|634.41|632.01|634.64|632.24|634.64|632.24|634.41|632.01|0
1647608560000|2022-03-18 13:02:40|634.53|632.13|634.41|632.01|634.53|632.13|634.41|632.01|0
1647608570000|2022-03-18 13:02:50|634.64|632.24|634.41|632.01|634.64|632.24|634.41|632.01|0
1647608590000|2022-03-18 13:03:10|634.17|631.77|634.17|631.77|634.17|631.77|634.17|631.77|0
1647608600000|2022-03-18 13:03:20|634.41|632.01|634.41|632.01|634.41|632.01|634.41|632.01|0
1647608610000|2022-03-18 13:03:30|634.53|632.13|634.41|632.01|634.64|632.24|634.41|632.01|0
1647608620000|2022-03-18 13:03:40|634.17|631.77|634.17|631.77|634.17|631.77|634.17|631.77|0
1647608630000|2022-03-18 13:03:50|634.41|632.01|634.17|631.77|634.41|632.01|634.17|631.77|0
1647608640000|2022-03-18 13:04:00|633.93|631.53|633.93|631.53|633.93|631.53|633.93|631.53|0
1647608670000|2022-03-18 13:04:30|633.69|631.29|633.69|631.29|633.69|631.29|633.69|631.29|0
1647608680000|2022-03-18 13:04:40|633.93|631.53|633.82|631.42|633.93|631.53|633.82|631.42|0
1647608690000|2022-03-18 13:04:50|633.93|631.53|633.93|631.53|633.93|631.53|633.82|631.42|0
1647608700000|2022-03-18 13:05:00|634.41|632.01|634.17|631.77|634.41|632.01|634.17|631.77|0
1647608710000|2022-03-18 13:05:10|634.41|632.01|634.41|632.01|634.41|632.01|634.41|632.01|0
1647608720000|2022-03-18 13:05:20|634.17|631.77|634.29|631.89|634.29|631.89|634.17|631.77|0
1647608730000|2022-03-18 13:05:30|634.17|631.77|634.29|631.89|634.41|632.01|634.17|631.77|0
1647608740000|2022-03-18 13:05:40|634.64|632.24|634.41|632.01|634.64|632.24|634.41|632.01|0
1647608750000|2022-03-18 13:05:50|634.17|631.77|633.69|631.29|634.41|632.01|633.69|631.29|0
1647608760000|2022-03-18 13:06:00|633.46|631.06|633.46|631.06|633.69|631.29|633.46|631.06|0
1647608770000|2022-03-18 13:06:10|633.93|631.53|634.17|631.77|634.17|631.77|633.93|631.53|0
1647608780000|2022-03-18 13:06:20|634.41|632.01|634.05|631.65|634.41|632.01|634.05|631.65|0
1647608790000|2022-03-18 13:06:30|633.93|631.53|633.93|631.53|633.93|631.53|633.93|631.53|0
1647608800000|2022-03-18 13:06:40|634.17|631.77|634.17|631.77|634.17|631.77|634.17|631.77|0
1647608810000|2022-03-18 13:06:50|634.64|632.24|634.88|632.48|634.88|632.48|634.64|632.24|0
1647608820000|2022-03-18 13:07:00|634.64|632.24|634.41|632.01|634.64|632.24|634.41|632.01|0
1647608830000|2022-03-18 13:07:10|634.64|632.24|635.12|632.72|635.12|632.72|634.64|632.24|0
1647608840000|2022-03-18 13:07:20|635.36|632.96|635.12|632.72|635.36|632.96|635.12|632.72|0
1647608850000|2022-03-18 13:07:30|635.36|632.96|635.59|633.19|635.59|633.19|635.36|632.96|0
1647608860000|2022-03-18 13:07:40|635.36|632.96|635.59|633.19|635.83|633.43|635.36|632.96|0
1647608870000|2022-03-18 13:07:50|635.83|633.43|635.83|633.43|636.07|633.67|635.83|633.43|0
1647608880000|2022-03-18 13:08:00|635.96|633.56|635.72|633.32|635.96|633.56|635.72|633.32|0
1647608890000|2022-03-18 13:08:10|635.83|633.43|635.59|633.19|635.83|633.43|635.59|633.19|0
1647608900000|2022-03-18 13:08:20|635.83|633.43|635.83|633.43|635.83|633.43|635.59|633.19|0
1647608910000|2022-03-18 13:08:30|636.07|633.67|636.07|633.67|636.19|633.79|636.07|633.67|0
1647608920000|2022-03-18 13:08:40|636.55|634.15|636.55|634.15|636.55|634.15|636.55|634.15|0
1647608930000|2022-03-18 13:08:50|636.78|634.38|636.31|633.91|636.78|634.38|636.31|633.91|0
1647608940000|2022-03-18 13:09:00|636.55|634.15|636.78|634.38|636.78|634.38|636.55|634.15|0
1647608950000|2022-03-18 13:09:10|636.55|634.15|636.31|633.91|636.55|634.15|636.07|633.67|0
1647608960000|2022-03-18 13:09:20|636.07|633.67|635.96|633.56|636.07|633.67|635.96|633.56|0
1647608970000|2022-03-18 13:09:30|635.83|633.43|636.31|633.91|636.31|633.91|635.83|633.43|0
1647608990000|2022-03-18 13:09:50|636.07|633.67|636.07|633.67|636.07|633.67|636.07|633.67|0
1647609000000|2022-03-18 13:10:00|635.83|633.43|635.72|633.32|635.83|633.43|635.59|633.19|0
1647609010000|2022-03-18 13:10:10|635.36|632.96|636.31|633.91|636.31|633.91|635.36|632.96|0
1647609020000|2022-03-18 13:10:20|636.55|634.15|636.31|633.91|636.55|634.15|636.31|633.91|0
1647609030000|2022-03-18 13:10:30|636.07|633.67|636.07|633.67|636.07|633.67|636.07|633.67|0
1647609040000|2022-03-18 13:10:40|636.31|633.91|635.83|633.43|636.31|633.91|635.83|633.43|0
1647609060000|2022-03-18 13:11:00|635.59|633.19|634.88|632.48|635.59|633.19|634.88|632.48|0
1647609070000|2022-03-18 13:11:10|635.12|632.72|635|632.6|635.12|632.72|634.88|632.48|0
1647609080000|2022-03-18 13:11:20|634.77|632.37|634.77|632.37|634.77|632.37|634.53|632.13|0
1647609090000|2022-03-18 13:11:30|634.88|632.48|634.88|632.48|634.88|632.48|634.88|632.48|0
1647609100000|2022-03-18 13:11:40|635.59|633.19|635.83|633.43|635.83|633.43|635.59|633.19|0
1647609110000|2022-03-18 13:11:50|636.07|633.67|636.31|633.91|636.31|633.91|636.07|633.67|0
1647609120000|2022-03-18 13:12:00|636.55|634.15|636.55|634.15|636.55|634.15|636.55|634.15|0
1647609130000|2022-03-18 13:12:10|636.31|633.91|636.07|633.67|636.31|633.91|636.07|633.67|0
1647609150000|2022-03-18 13:12:30|636.31|633.91|636.78|634.38|636.78|634.38|636.31|633.91|0
1647609160000|2022-03-18 13:12:40|636.43|634.03|636.31|633.91|636.43|634.03|636.31|633.91|0
1647609170000|2022-03-18 13:12:50|636.55|634.15|636.55|634.15|636.78|634.38|636.55|634.15|0
1647609180000|2022-03-18 13:13:00|636.31|633.91|635.61|633.21|636.31|633.91|635.61|633.21|0
1647609190000|2022-03-18 13:13:10|635.74|633.34|635.61|633.21|635.74|633.34|635.61|633.21|0
1647609200000|2022-03-18 13:13:20|635.5|633.1|635.61|633.21|635.61|633.21|635.5|633.1|0
1647609210000|2022-03-18 13:13:30|635.85|633.45|635.61|633.21|635.85|633.45|635.61|633.21|0
1647609230000|2022-03-18 13:13:50|635.5|633.1|635.38|632.98|635.5|633.1|635.38|632.98|0
1647609240000|2022-03-18 13:14:00|635.61|633.21|635.61|633.21|635.85|633.45|635.61|633.21|0
1647609250000|2022-03-18 13:14:10|636.33|633.93|636.57|634.17|636.57|634.17|636.33|633.93|0
1647609260000|2022-03-18 13:14:20|637.04|634.64|636.81|634.41|637.04|634.64|636.81|634.41|0
1647609270000|2022-03-18 13:14:30|636.93|634.53|636.45|634.05|637.04|634.64|636.45|634.05|0
1647609280000|2022-03-18 13:14:40|636.33|633.93|636.57|634.17|636.57|634.17|636.33|633.93|0
1647609290000|2022-03-18 13:14:50|636.8|634.4|636.33|633.93|636.8|634.4|636.33|633.93|0
1647609300000|2022-03-18 13:15:00|636.57|634.17|636.69|634.29|636.69|634.29|636.57|634.17|0
1647609310000|2022-03-18 13:15:10|636.33|633.93|636.57|634.17|636.8|634.4|636.33|633.93|0
1647609320000|2022-03-18 13:15:20|636.8|634.4|636.57|634.17|636.8|634.4|636.57|634.17|0
1647609330000|2022-03-18 13:15:30|636.33|633.93|636.57|634.17|636.57|634.17|636.33|633.93|0
1647609340000|2022-03-18 13:15:40|636.8|634.4|636.8|634.4|636.8|634.4|636.8|634.4|0
1647609350000|2022-03-18 13:15:50|636.57|634.17|636.57|634.17|636.57|634.17|636.57|634.17|0
1647609360000|2022-03-18 13:16:00|636.8|634.4|636.57|634.17|636.8|634.4|636.57|634.17|0
1647609370000|2022-03-18 13:16:10|636.33|633.93|636.69|634.29|636.69|634.29|636.33|633.93|0
1647609380000|2022-03-18 13:16:20|636.8|634.4|637.04|634.64|637.04|634.64|636.8|634.4|0
1647609390000|2022-03-18 13:16:30|636.8|634.4|636.33|633.93|637.04|634.64|636.33|633.93|0
1647609400000|2022-03-18 13:16:40|636.57|634.17|636.33|633.93|636.57|634.17|636.33|633.93|0
1647609410000|2022-03-18 13:16:50|637.04|634.64|636.57|634.17|637.04|634.64|636.33|633.93|0
1647609420000|2022-03-18 13:17:00|636.33|633.93|636.33|633.93|636.33|633.93|636.33|633.93|0
1647609430000|2022-03-18 13:17:10|636.45|634.05|637.04|634.64|637.04|634.64|636.45|634.05|0
1647609440000|2022-03-18 13:17:20|637.28|634.88|636.33|633.93|637.28|634.88|636.33|633.93|0
1647609450000|2022-03-18 13:17:30|636.57|634.17|636.57|634.17|636.8|634.4|636.57|634.17|0
1647609460000|2022-03-18 13:17:40|636.33|633.93|636.33|633.93|636.33|633.93|636.33|633.93|0
1647609470000|2022-03-18 13:17:50|636.57|634.17|636.57|634.17|636.57|634.17|636.57|634.17|0
1647609480000|2022-03-18 13:18:00|636.8|634.4|636.93|634.53|637.04|634.64|636.8|634.4|0
1647609490000|2022-03-18 13:18:10|637.04|634.64|636.57|634.17|637.52|635.12|636.57|634.17|0
1647609500000|2022-03-18 13:18:20|636.8|634.4|636.8|634.4|637.04|634.64|636.8|634.4|0
1647609510000|2022-03-18 13:18:30|637.04|634.64|637.76|635.36|637.76|635.36|637.04|634.64|0
1647609520000|2022-03-18 13:18:40|637.28|634.88|637.04|634.64|637.28|634.88|637.04|634.64|0
1647609530000|2022-03-18 13:18:50|637.52|635.12|637.52|635.12|637.52|635.12|637.52|635.12|0
1647609540000|2022-03-18 13:19:00|637.28|634.88|637.04|634.64|637.28|634.88|637.04|634.64|0
1647609550000|2022-03-18 13:19:10|637.52|635.12|637.52|635.12|637.76|635.36|637.52|635.12|0
1647609560000|2022-03-18 13:19:20|637.28|634.88|637.28|634.88|637.52|635.12|637.28|634.88|0
1647609570000|2022-03-18 13:19:30|637.04|634.64|637.28|634.88|637.28|634.88|636.8|634.4|0
1647609580000|2022-03-18 13:19:40|636.8|634.4|637.04|634.64|637.04|634.64|636.8|634.4|0
1647609590000|2022-03-18 13:19:50|637.28|634.88|637.4|635|637.52|635.12|637.28|634.88|0
1647609600000|2022-03-18 13:20:00|637.28|634.88|637.76|635.36|637.76|635.36|637.28|634.88|0
1647609610000|2022-03-18 13:20:10|637.28|634.88|637.52|635.12|637.76|635.36|637.28|634.88|0
1647609620000|2022-03-18 13:20:20|637.76|635.36|637.76|635.36|637.76|635.36|637.76|635.36|0
1647609630000|2022-03-18 13:20:30|637.52|635.12|637.52|635.12|637.52|635.12|637.52|635.12|0
1647609640000|2022-03-18 13:20:40|637.28|634.88|637.52|635.12|637.52|635.12|637.28|634.88|0
1647609650000|2022-03-18 13:20:50|637.28|634.88|637.28|634.88|637.28|634.88|637.28|634.88|0
1647609660000|2022-03-18 13:21:00|637.76|635.36|638|635.6|638.23|635.83|637.76|635.36|0
1647609670000|2022-03-18 13:21:10|637.76|635.36|637.4|635|637.76|635.36|637.28|634.88|0
1647609680000|2022-03-18 13:21:20|637.52|635.12|637.52|635.12|637.52|635.12|637.4|635|0
1647609690000|2022-03-18 13:21:30|637.28|634.88|636.8|634.4|637.28|634.88|636.8|634.4|0
1647609710000|2022-03-18 13:21:50|636.69|634.29|636.8|634.4|636.8|634.4|636.69|634.29|0
1647609720000|2022-03-18 13:22:00|636.57|634.17|636.45|634.05|636.57|634.17|636.33|633.93|0
1647609730000|2022-03-18 13:22:10|636.33|633.93|636.93|634.53|637.04|634.64|636.33|633.93|0
1647609740000|2022-03-18 13:22:20|636.8|634.4|636.57|634.17|636.8|634.4|636.57|634.17|0
1647609750000|2022-03-18 13:22:30|636.8|634.4|636.57|634.17|636.8|634.4|636.57|634.17|0
1647609760000|2022-03-18 13:22:40|636.8|634.4|637.04|634.64|637.04|634.64|636.8|634.4|0
1647609770000|2022-03-18 13:22:50|636.8|634.4|636.8|634.4|636.8|634.4|636.57|634.17|0
1647609780000|2022-03-18 13:23:00|637.04|634.64|637.04|634.64|637.04|634.64|637.04|634.64|0
1647609790000|2022-03-18 13:23:10|636.93|634.53|636.8|634.4|637.04|634.64|636.8|634.4|0
1647609800000|2022-03-18 13:23:20|636.93|634.53|636.8|634.4|637.04|634.64|636.8|634.4|0
1647609810000|2022-03-18 13:23:30|636.93|634.53|637.28|634.88|637.28|634.88|636.93|634.53|0
1647609820000|2022-03-18 13:23:40|636.8|634.4|636.33|633.93|636.8|634.4|636.33|633.93|0
1647609830000|2022-03-18 13:23:50|636.57|634.17|636.09|633.69|636.57|634.17|636.09|633.69|0
1647609840000|2022-03-18 13:24:00|635.85|633.45|636.09|633.69|636.57|634.17|635.85|633.45|0
1647609850000|2022-03-18 13:24:10|635.85|633.45|636.09|633.69|636.09|633.69|635.85|633.45|0
1647609860000|2022-03-18 13:24:20|635.85|633.45|635.85|633.45|635.85|633.45|635.61|633.21|0
1647609870000|2022-03-18 13:24:30|636.09|633.69|635.85|633.45|636.09|633.69|635.85|633.45|0
1647609880000|2022-03-18 13:24:40|635.61|633.21|636.09|633.69|636.09|633.69|635.37|632.97|0
1647609890000|2022-03-18 13:24:50|635.85|633.45|635.37|632.97|635.85|633.45|635.37|632.97|0
1647609900000|2022-03-18 13:25:00|635.14|632.74|632.76|630.36|635.14|632.74|632.76|630.36|0
1647609910000|2022-03-18 13:25:10|631.57|629.17|631.09|628.69|632.28|629.88|631.09|628.69|0
1647609920000|2022-03-18 13:25:20|631.8|629.4|632.28|629.88|632.76|630.36|631.8|629.4|0
1647609930000|2022-03-18 13:25:30|632.52|630.12|632.04|629.64|632.99|630.59|632.04|629.64|0
1647609940000|2022-03-18 13:25:40|630.74|628.34|630.38|627.98|630.74|628.34|630.38|627.98|0
1647609950000|2022-03-18 13:25:50|630.14|627.74|630.62|628.22|630.62|628.22|630.14|627.74|0
1647609960000|2022-03-18 13:26:00|630.38|627.98|629.66|627.26|630.38|627.98|629.66|627.26|0
1647609970000|2022-03-18 13:26:10|630.38|627.98|630.14|627.74|630.62|628.22|630.14|627.74|0
1647609980000|2022-03-18 13:26:20|630.62|628.22|633.47|631.07|633.47|631.07|630.62|628.22|0
1647609990000|2022-03-18 13:26:30|632.99|630.59|632.99|630.59|633.71|631.31|632.99|630.59|0
1647610000000|2022-03-18 13:26:40|633.23|630.83|632.99|630.59|633.23|630.83|632.99|630.59|0
1647610010000|2022-03-18 13:26:50|633.23|630.83|633.23|630.83|633.23|630.83|632.99|630.59|0
1647610020000|2022-03-18 13:27:00|632.99|630.59|633.12|630.72|633.12|630.72|632.99|630.59|0
1647610030000|2022-03-18 13:27:10|633.71|631.31|632.99|630.59|633.71|631.31|632.99|630.59|0
1647610040000|2022-03-18 13:27:20|633.23|630.83|632.99|630.59|633.23|630.83|632.99|630.59|0
1647610050000|2022-03-18 13:27:30|632.04|629.64|631.09|628.69|632.28|629.88|631.09|628.69|0
1647610060000|2022-03-18 13:27:40|630.62|628.22|630.62|628.22|630.62|628.22|630.38|627.98|0
1647610070000|2022-03-18 13:27:50|630.38|627.98|629.19|626.79|630.38|627.98|629.19|626.79|0
1647610080000|2022-03-18 13:28:00|628.71|626.31|627.29|624.89|628.71|626.31|627.29|624.89|0
1647610090000|2022-03-18 13:28:10|628|625.6|627.53|625.13|628|625.6|626.81|624.41|0
1647610100000|2022-03-18 13:28:20|627.41|625.01|625.75|623.35|627.41|625.01|625.75|623.35|0
1647610110000|2022-03-18 13:28:30|626.81|624.41|628.71|626.31|628.95|626.55|626.81|624.41|0
1647610120000|2022-03-18 13:28:40|628.24|625.84|628.24|625.84|628.6|626.2|628.24|625.84|0
1647610130000|2022-03-18 13:28:50|628.95|626.55|628.48|626.08|628.95|626.55|628.48|626.08|0
1647610140000|2022-03-18 13:29:00|628.71|626.31|628.36|625.96|628.71|626.31|628.24|625.84|0
1647610150000|2022-03-18 13:29:10|628.71|626.31|628.24|625.84|628.84|626.44|628.24|625.84|0
1647610160000|2022-03-18 13:29:20|627.29|624.89|626.94|624.54|627.29|624.89|626.94|624.54|0
1647610170000|2022-03-18 13:29:30|627.53|625.13|625.39|622.99|627.53|625.13|625.39|622.99|0
1647610180000|2022-03-18 13:29:40|624.91|622.51|621.83|619.43|624.91|622.51|621.83|619.43|0
1647610190000|2022-03-18 13:29:50|621.12|618.72|620.64|618.24|621.12|618.72|620.17|617.77|0
1647610200000|2022-03-18 13:30:00|620.17|617.77|619.93|617.53|620.17|617.77|618.28|615.88|0
1647610210000|2022-03-18 13:30:10|620.41|618.01|618.04|615.64|620.41|618.01|618.04|615.64|0
1647610220000|2022-03-18 13:30:20|618.28|615.88|620.64|618.24|620.64|618.24|618.28|615.88|0
1647610230000|2022-03-18 13:30:30|620.41|618.01|622.07|619.67|622.07|619.67|618.99|616.59|0
1647610240000|2022-03-18 13:30:40|622.3|619.9|622.3|619.9|622.66|620.26|622.07|619.67|0
1647610250000|2022-03-18 13:30:50|621.59|619.19|622.66|620.26|622.66|620.26|621.59|619.19|0
1647610260000|2022-03-18 13:31:00|622.43|620.03|620.53|618.13|622.43|620.03|620.53|618.13|0
1647610270000|2022-03-18 13:31:10|620.64|618.24|622.19|619.79|623.02|620.62|620.64|618.24|0
1647610280000|2022-03-18 13:31:20|622.54|620.14|622.78|620.38|622.78|620.38|622.07|619.67|0
1647610290000|2022-03-18 13:31:30|622.54|620.14|622.19|619.79|622.54|620.14|621.83|619.43|0
1647610300000|2022-03-18 13:31:40|622.78|620.38|624.2|621.8|624.2|621.8|622.78|620.38|0
1647610310000|2022-03-18 13:31:50|623.49|621.09|624.44|622.04|624.44|622.04|623.25|620.85|0
1647610320000|2022-03-18 13:32:00|624.2|621.8|624.68|622.28|624.68|622.28|624.2|621.8|0
1647610330000|2022-03-18 13:32:10|624.2|621.8|623.49|621.09|624.44|622.04|623.49|621.09|0
1647610340000|2022-03-18 13:32:20|622.3|619.9|622.43|620.03|622.54|620.14|622.3|619.9|0
1647610350000|2022-03-18 13:32:30|621.83|619.43|622.07|619.67|622.3|619.9|621.83|619.43|0
1647610360000|2022-03-18 13:32:40|621.83|619.43|620.64|618.24|621.83|619.43|620.64|618.24|0
1647610370000|2022-03-18 13:32:50|621.36|618.96|621.12|618.72|621.36|618.96|621.12|618.72|0
1647610380000|2022-03-18 13:33:00|621.59|619.19|620.88|618.48|621.59|619.19|620.88|618.48|0
1647610390000|2022-03-18 13:33:10|620.64|618.24|621.83|619.43|622.54|620.14|620.64|618.24|0
1647610400000|2022-03-18 13:33:20|621.59|619.19|623.25|620.85|623.25|620.85|621.59|619.19|0
1647610410000|2022-03-18 13:33:30|624.44|622.04|624.91|622.51|624.91|622.51|624.44|622.04|0
1647610420000|2022-03-18 13:33:40|624.68|622.28|625.75|623.35|625.75|623.35|624.68|622.28|0
1647610430000|2022-03-18 13:33:50|625.63|623.23|626.1|623.7|626.34|623.94|625.63|623.23|0
1647610440000|2022-03-18 13:34:00|625.39|622.99|626.1|623.7|626.57|624.17|625.39|622.99|0
1647610450000|2022-03-18 13:34:10|626.57|624.17|628.95|626.55|628.95|626.55|626.57|624.17|0
1647610460000|2022-03-18 13:34:20|628.47|626.07|627.05|624.65|628.47|626.07|626.81|624.41|0
1647610470000|2022-03-18 13:34:30|626.81|624.41|627.05|624.65|627.05|624.65|626.57|624.17|0
1647610480000|2022-03-18 13:34:40|626.46|624.06|626.1|623.7|626.46|624.06|625.86|623.46|0
1647610490000|2022-03-18 13:34:50|625.75|623.35|625.15|622.75|625.75|623.35|625.15|622.75|0
1647610500000|2022-03-18 13:35:00|625.86|623.46|625.39|622.99|625.86|623.46|625.39|622.99|0
1647610510000|2022-03-18 13:35:10|624.91|622.51|623.49|621.09|624.91|622.51|623.49|621.09|0
1647610520000|2022-03-18 13:35:20|623.01|620.61|622.78|620.38|623.01|620.61|622.19|619.79|0
1647610530000|2022-03-18 13:35:30|622.54|620.14|623.01|620.61|623.01|620.61|621.83|619.43|0
1647610540000|2022-03-18 13:35:40|622.9|620.5|622.3|619.9|622.9|620.5|622.3|619.9|0
1647610550000|2022-03-18 13:35:50|621.83|619.43|621.12|618.72|622.07|619.67|621.12|618.72|0
1647610560000|2022-03-18 13:36:00|619.82|617.42|613.54|611.14|619.82|617.42|613.54|611.14|0
1647610570000|2022-03-18 13:36:10|613.07|610.67|614.02|611.62|614.02|611.62|612.83|610.43|0
1647610580000|2022-03-18 13:36:20|614.61|612.21|614.61|612.21|615.32|612.92|614.61|612.21|0
1647610590000|2022-03-18 13:36:30|614.73|612.33|615.2|612.8|615.2|612.8|614.61|612.21|0
1647610600000|2022-03-18 13:36:40|615.91|613.51|614.96|612.56|615.91|613.51|614.96|612.56|0
1647610610000|2022-03-18 13:36:50|616.38|613.98|615.2|612.8|616.38|613.98|615.2|612.8|0
1647610620000|2022-03-18 13:37:00|616.85|614.45|617.8|615.4|617.8|615.4|616.85|614.45|0
1647610630000|2022-03-18 13:37:10|618.04|615.64|617.56|615.16|618.04|615.64|617.56|615.16|0
1647610640000|2022-03-18 13:37:20|617.09|614.69|617.33|614.93|617.33|614.93|616.85|614.45|0
1647610650000|2022-03-18 13:37:30|617.56|615.16|617.56|615.16|617.8|615.4|617.56|615.16|0
1647610660000|2022-03-18 13:37:40|618.75|616.35|618.04|615.64|618.75|616.35|617.56|615.16|0
1647610670000|2022-03-18 13:37:50|617.8|615.4|617.33|614.93|617.8|615.4|617.09|614.69|0
1647610680000|2022-03-18 13:38:00|618.27|615.87|618.99|616.59|618.99|616.59|618.04|615.64|0
1647610690000|2022-03-18 13:38:10|618.75|616.35|618.27|615.87|618.75|616.35|618.27|615.87|0
1647610700000|2022-03-18 13:38:20|619.11|616.71|619.46|617.06|619.46|617.06|619.11|616.71|0
1647610710000|2022-03-18 13:38:30|618.75|616.35|618.75|616.35|618.75|616.35|618.51|616.11|0
1647610720000|2022-03-18 13:38:40|618.4|616|618.51|616.11|619.22|616.82|618.4|616|0
1647610730000|2022-03-18 13:38:50|618.75|616.35|619.22|616.82|619.22|616.82|618.75|616.35|0
1647610740000|2022-03-18 13:39:00|618.99|616.59|618.51|616.11|619.22|616.82|618.51|616.11|0
1647610750000|2022-03-18 13:39:10|618.99|616.59|620.06|617.66|620.06|617.66|618.99|616.59|0
1647610760000|2022-03-18 13:39:20|620.64|618.24|622.07|619.67|622.07|619.67|620.64|618.24|0
1647610770000|2022-03-18 13:39:30|622.54|620.14|622.07|619.67|622.54|620.14|622.07|619.67|0
1647610780000|2022-03-18 13:39:40|621.35|618.95|620.17|617.77|621.59|619.19|620.17|617.77|0
1647610790000|2022-03-18 13:39:50|620.64|618.24|620.17|617.77|621.35|618.95|620.17|617.77|0
1647610800000|2022-03-18 13:40:00|621.12|618.72|619.93|617.53|621.12|618.72|619.93|617.53|0
1647610810000|2022-03-18 13:40:10|620.17|617.77|620.41|618.01|620.41|618.01|619.93|617.53|0
1647610820000|2022-03-18 13:40:20|620.88|618.48|622.54|620.14|622.54|620.14|620.88|618.48|0
1647610830000|2022-03-18 13:40:30|622.78|620.38|622.54|620.14|623.25|620.85|622.54|620.14|0
1647610840000|2022-03-18 13:40:40|623.25|620.85|622.3|619.9|623.25|620.85|622.3|619.9|0
1647610850000|2022-03-18 13:40:50|623.25|620.85|622.07|619.67|623.25|620.85|621.95|619.55|0
1647610860000|2022-03-18 13:41:00|622.78|620.38|622.78|620.38|623.01|620.61|622.78|620.38|0
1647610870000|2022-03-18 13:41:10|623.73|621.33|621.48|619.08|623.73|621.33|621.35|618.95|0
1647610880000|2022-03-18 13:41:20|621.35|618.95|621.59|619.19|621.59|619.19|621.12|618.72|0
1647610890000|2022-03-18 13:41:30|621.71|619.31|621.12|618.72|621.71|619.31|621.12|618.72|0
1647610900000|2022-03-18 13:41:40|621.59|619.19|621.35|618.95|621.59|619.19|621.12|618.72|0
1647610910000|2022-03-18 13:41:50|621|618.6|620.88|618.48|621.35|618.95|620.88|618.48|0
1647610920000|2022-03-18 13:42:00|620.41|618.01|620.41|618.01|620.41|618.01|620.06|617.66|0
1647610930000|2022-03-18 13:42:10|619.93|617.53|620.29|617.89|620.29|617.89|619.46|617.06|0
1647610940000|2022-03-18 13:42:20|620.17|617.77|620.17|617.77|620.88|618.48|620.17|617.77|0
1647610950000|2022-03-18 13:42:30|621|618.6|621.12|618.72|621.35|618.95|620.88|618.48|0
1647610960000|2022-03-18 13:42:40|621.35|618.95|621|618.6|621.35|618.95|621|618.6|0
1647610970000|2022-03-18 13:42:50|621.12|618.72|620.41|618.01|621.12|618.72|620.29|617.89|0
1647610980000|2022-03-18 13:43:00|620.64|618.24|620.17|617.77|620.88|618.48|620.17|617.77|0
1647610990000|2022-03-18 13:43:10|619.93|617.53|619.46|617.06|619.93|617.53|619.46|617.06|0
1647611000000|2022-03-18 13:43:20|618.98|616.58|619.7|617.3|619.7|617.3|618.98|616.58|0
1647611010000|2022-03-18 13:43:30|619.93|617.53|619.46|617.06|619.93|617.53|619.34|616.94|0
1647611020000|2022-03-18 13:43:40|619.7|617.3|619.93|617.53|619.93|617.53|619.46|617.06|0
1647611030000|2022-03-18 13:43:50|620.64|618.24|620.77|618.37|620.77|618.37|620.53|618.13|0
1647611040000|2022-03-18 13:44:00|620.29|617.89|618.75|616.35|620.29|617.89|618.51|616.11|0
1647611050000|2022-03-18 13:44:10|618.27|615.87|618.63|616.23|618.63|616.23|617.33|614.93|0
1647611060000|2022-03-18 13:44:20|619.46|617.06|619.34|616.94|619.46|617.06|618.87|616.47|0
1647611070000|2022-03-18 13:44:30|618.75|616.35|618.04|615.64|618.75|616.35|618.04|615.64|0
1647611080000|2022-03-18 13:44:40|617.8|615.4|619.22|616.82|619.22|616.82|617.8|615.4|0
1647611090000|2022-03-18 13:44:50|618.75|616.35|620.17|617.77|620.17|617.77|618.63|616.23|0
1647611100000|2022-03-18 13:45:00|619.93|617.53|620.41|618.01|620.88|618.48|619.69|617.29|0
1647611110000|2022-03-18 13:45:10|620.29|617.89|619.46|617.06|620.29|617.89|619.46|617.06|0
1647611120000|2022-03-18 13:45:20|619.22|616.82|618.51|616.11|619.22|616.82|618.51|616.11|0
1647611130000|2022-03-18 13:45:30|618.04|615.64|617.56|615.16|618.04|615.64|617.09|614.69|0
1647611140000|2022-03-18 13:45:40|617.21|614.81|616.98|614.58|617.21|614.81|616.85|614.45|0
1647611150000|2022-03-18 13:45:50|616.62|614.22|617.33|614.93|617.33|614.93|616.62|614.22|0
1647611160000|2022-03-18 13:46:00|616.62|614.22|616.85|614.45|616.85|614.45|616.38|613.98|0
1647611170000|2022-03-18 13:46:10|617.33|614.93|616.14|613.74|617.33|614.93|616.14|613.74|0
1647611180000|2022-03-18 13:46:20|616.62|614.22|617.56|615.16|617.56|615.16|616.62|614.22|0
1647611190000|2022-03-18 13:46:30|617.21|614.81|617.45|615.05|617.8|615.4|616.98|614.58|0
1647611200000|2022-03-18 13:46:40|618.04|615.64|617.8|615.4|618.4|616|617.8|615.4|0
1647611210000|2022-03-18 13:46:50|618.27|615.87|618.75|616.35|618.98|616.58|617.8|615.4|0
1647611220000|2022-03-18 13:47:00|618.98|616.58|619.46|617.06|619.46|617.06|618.75|616.35|0
1647611230000|2022-03-18 13:47:10|618.98|616.58|619.46|617.06|619.46|617.06|618.98|616.58|0
1647611240000|2022-03-18 13:47:20|619.22|616.82|618.98|616.58|619.46|617.06|618.98|616.58|0
1647611250000|2022-03-18 13:47:30|618.04|615.64|617.8|615.4|618.04|615.64|617.56|615.16|0
1647611260000|2022-03-18 13:47:40|618.04|615.64|618.75|616.35|618.75|616.35|618.04|615.64|0
1647611270000|2022-03-18 13:47:50|618.98|616.58|619.22|616.82|619.22|616.82|618.98|616.58|0
1647611280000|2022-03-18 13:48:00|618.27|615.87|618.51|616.11|618.51|616.11|617.8|615.4|0
1647611290000|2022-03-18 13:48:10|617.92|615.52|617.56|615.16|617.92|615.52|617.56|615.16|0
1647611300000|2022-03-18 13:48:20|617.33|614.93|616.85|614.45|617.33|614.93|616.62|614.22|0
1647611310000|2022-03-18 13:48:30|616.98|614.58|617.33|614.93|617.33|614.93|616.85|614.45|0
1647611320000|2022-03-18 13:48:40|617.8|615.4|617.09|614.69|617.8|615.4|617.09|614.69|0
1647611330000|2022-03-18 13:48:50|617.33|614.93|617.69|615.29|617.8|615.4|617.33|614.93|0
1647611340000|2022-03-18 13:49:00|617.33|614.93|616.5|614.1|617.33|614.93|616.38|613.98|0
1647611350000|2022-03-18 13:49:10|616.38|613.98|616.38|613.98|616.62|614.22|616.38|613.98|0
1647611360000|2022-03-18 13:49:20|615.91|613.51|615.2|612.8|615.91|613.51|614.72|612.32|0
1647611370000|2022-03-18 13:49:30|615.43|613.03|614.72|612.32|615.43|613.03|614.72|612.32|0
1647611380000|2022-03-18 13:49:40|614.96|612.56|614.25|611.85|614.96|612.56|614.25|611.85|0
1647611390000|2022-03-18 13:49:50|613.78|611.38|613.78|611.38|614.01|611.61|613.54|611.14|0
1647611400000|2022-03-18 13:50:00|614.01|611.61|613.54|611.14|614.01|611.61|613.54|611.14|0
1647611410000|2022-03-18 13:50:10|612.6|610.2|613.07|610.67|613.07|610.67|612.6|610.2|0
1647611420000|2022-03-18 13:50:20|612.6|610.2|611.65|609.25|612.6|610.2|611.65|609.25|0
1647611430000|2022-03-18 13:50:30|610.47|608.07|610.71|608.31|610.71|608.31|610.47|608.07|0
1647611440000|2022-03-18 13:50:40|610.94|608.54|611.89|609.49|612.6|610.2|610.94|608.54|0
1647611450000|2022-03-18 13:50:50|611.65|609.25|611.41|609.01|611.65|609.25|611.18|608.78|0
1647611460000|2022-03-18 13:51:00|611.18|608.78|613.78|611.38|613.78|611.38|611.18|608.78|0
1647611470000|2022-03-18 13:51:10|613.3|610.9|612.6|610.2|613.3|610.9|612.6|610.2|0
1647611480000|2022-03-18 13:51:20|613.3|610.9|613.07|610.67|613.3|610.9|613.07|610.67|0
1647611490000|2022-03-18 13:51:30|612.6|610.2|613.54|611.14|613.54|611.14|612.6|610.2|0
1647611500000|2022-03-18 13:51:40|613.3|610.9|613.07|610.67|613.54|611.14|613.07|610.67|0
1647611510000|2022-03-18 13:51:50|612.83|610.43|612.48|610.08|612.83|610.43|612.48|610.08|0
1647611520000|2022-03-18 13:52:00|612.6|610.2|612.6|610.2|613.19|610.79|612.6|610.2|0
1647611530000|2022-03-18 13:52:10|614.01|611.61|614.85|612.45|614.85|612.45|614.01|611.61|0
1647611540000|2022-03-18 13:52:20|614.72|612.32|614.01|611.61|614.72|612.32|614.01|611.61|0
1647611550000|2022-03-18 13:52:30|614.14|611.74|614.14|611.74|614.14|611.74|613.78|611.38|0
1647611560000|2022-03-18 13:52:40|614.49|612.09|615.2|612.8|615.43|613.03|614.49|612.09|0
1647611570000|2022-03-18 13:52:50|614.49|612.09|614.25|611.85|614.72|612.32|614.25|611.85|0
1647611580000|2022-03-18 13:53:00|614.72|612.32|615.91|613.51|615.91|613.51|614.72|612.32|0
1647611590000|2022-03-18 13:53:10|616.03|613.63|616.14|613.74|616.14|613.74|615.91|613.51|0
1647611600000|2022-03-18 13:53:20|616.62|614.22|616.74|614.34|616.85|614.45|616.62|614.22|0
1647611610000|2022-03-18 13:53:30|616.62|614.22|616.85|614.45|616.85|614.45|616.62|614.22|0
1647611620000|2022-03-18 13:53:40|617.56|615.16|618.04|615.64|618.04|615.64|617.33|614.93|0
1647611630000|2022-03-18 13:53:50|617.92|615.52|617.56|615.16|617.92|615.52|617.56|615.16|0
1647611640000|2022-03-18 13:54:00|616.62|614.22|615.79|613.39|616.62|614.22|615.79|613.39|0
1647611650000|2022-03-18 13:54:10|615.43|613.03|615.2|612.8|615.67|613.27|615.2|612.8|0
1647611660000|2022-03-18 13:54:20|615.43|613.03|615.91|613.51|615.91|613.51|615.43|613.03|0
1647611670000|2022-03-18 13:54:30|615.43|613.03|616.14|613.74|616.14|613.74|615.43|613.03|0
1647611680000|2022-03-18 13:54:40|616.5|614.1|616.85|614.45|616.85|614.45|616.5|614.1|0
1647611690000|2022-03-18 13:54:50|617.33|614.93|617.33|614.93|617.8|615.4|617.33|614.93|0
1647611700000|2022-03-18 13:55:00|616.62|614.22|615.43|613.03|617.09|614.69|615.43|613.03|0
1647611710000|2022-03-18 13:55:10|615.2|612.8|614.96|612.56|615.2|612.8|614.49|612.09|0
1647611720000|2022-03-18 13:55:20|615.2|612.8|614.96|612.56|615.2|612.8|614.96|612.56|0
1647611730000|2022-03-18 13:55:30|614.72|612.32|614.25|611.85|614.72|612.32|614.25|611.85|0
1647611740000|2022-03-18 13:55:40|614.49|612.09|614.72|612.32|614.96|612.56|614.49|612.09|0
1647611750000|2022-03-18 13:55:50|615.2|612.8|615.08|612.68|615.2|612.8|615.08|612.68|0
1647611760000|2022-03-18 13:56:00|615.2|612.8|614.25|611.85|615.2|612.8|614.25|611.85|0
1647611770000|2022-03-18 13:56:10|614.01|611.61|613.3|610.9|614.01|611.61|613.3|610.9|0
1647611780000|2022-03-18 13:56:20|613.78|611.38|614.96|612.56|614.96|612.56|613.78|611.38|0
1647611790000|2022-03-18 13:56:30|615.2|612.8|615.91|613.51|615.91|613.51|615.2|612.8|0
1647611800000|2022-03-18 13:56:40|615.79|613.39|615.2|612.8|615.91|613.51|615.2|612.8|0
1647611810000|2022-03-18 13:56:50|615.67|613.27|614.72|612.32|615.67|613.27|614.72|612.32|0
1647611820000|2022-03-18 13:57:00|615.2|612.8|615.56|613.16|616.5|614.1|615.2|612.8|0
1647611830000|2022-03-18 13:57:10|616.14|613.74|616.62|614.22|616.62|614.22|615.91|613.51|0
1647611840000|2022-03-18 13:57:20|617.33|614.93|616.97|614.57|617.33|614.93|616.61|614.21|0
1647611850000|2022-03-18 13:57:30|616.61|614.21|616.85|614.45|616.85|614.45|616.61|614.21|0
1647611860000|2022-03-18 13:57:40|617.09|614.69|616.14|613.74|617.09|614.69|616.14|613.74|0
1647611870000|2022-03-18 13:57:50|615.91|613.51|616.14|613.74|616.14|613.74|615.67|613.27|0
1647611880000|2022-03-18 13:58:00|617.09|614.69|617.32|614.92|617.32|614.92|617.09|614.69|0
1647611890000|2022-03-18 13:58:10|617.09|614.69|615.9|613.5|617.09|614.69|615.9|613.5|0
1647611900000|2022-03-18 13:58:20|616.61|614.21|616.85|614.45|616.85|614.45|616.61|614.21|0
1647611910000|2022-03-18 13:58:30|616.97|614.57|617.45|615.05|617.8|615.4|616.97|614.57|0
1647611920000|2022-03-18 13:58:40|617.32|614.92|617.8|615.4|617.8|615.4|617.32|614.92|0
1647611930000|2022-03-18 13:58:50|618.04|615.64|616.61|614.21|618.04|615.64|616.61|614.21|0
1647611940000|2022-03-18 13:59:00|614.72|612.32|614.01|611.61|614.72|612.32|614.01|611.61|0
1647611950000|2022-03-18 13:59:10|613.3|610.9|613.54|611.14|613.54|611.14|612.36|609.96|0
1647611960000|2022-03-18 13:59:20|612.95|610.55|612.01|609.61|612.95|610.55|612.01|609.61|0
1647611970000|2022-03-18 13:59:30|612.12|609.72|611.89|609.49|612.12|609.72|611.89|609.49|0
1647611980000|2022-03-18 13:59:40|612.48|610.08|611.18|608.78|612.48|610.08|611.06|608.66|0
1647611990000|2022-03-18 13:59:50|611.41|609.01|611.06|608.66|611.54|609.14|611.06|608.66|0
1647612000000|2022-03-18 14:00:00|610.23|607.83|610.94|608.54|610.94|608.54|610.23|607.83|0
1647612010000|2022-03-18 14:00:10|612.48|610.08|613.54|611.14|613.54|611.14|612.48|610.08|0
1647612020000|2022-03-18 14:00:20|612.95|610.55|611.77|609.37|613.19|610.79|611.77|609.37|0
1647612030000|2022-03-18 14:00:30|611.89|609.49|608.58|606.18|611.89|609.49|608.58|606.18|0
1647612040000|2022-03-18 14:00:40|608.34|605.94|607.64|605.24|608.34|605.94|606.93|604.53|0
1647612050000|2022-03-18 14:00:50|607.99|605.59|609.76|607.36|609.76|607.36|607.4|605|0
1647612060000|2022-03-18 14:01:00|609.29|606.89|609.05|606.65|609.29|606.89|608.82|606.42|0
1647612070000|2022-03-18 14:01:10|609.29|606.89|608.34|605.94|609.41|607.01|608.34|605.94|0
1647612080000|2022-03-18 14:01:20|608.58|606.18|609.05|606.65|609.52|607.12|608.58|606.18|0
1647612090000|2022-03-18 14:01:30|608.58|606.18|608.11|605.71|609.05|606.65|608.11|605.71|0
1647612100000|2022-03-18 14:01:40|607.87|605.47|607.64|605.24|607.87|605.47|607.4|605|0
1647612110000|2022-03-18 14:01:50|608.34|605.94|607.64|605.24|608.34|605.94|607.64|605.24|0
1647612120000|2022-03-18 14:02:00|607.4|605|605.99|603.59|607.52|605.12|605.99|603.59|0
1647612130000|2022-03-18 14:02:10|606.46|604.06|608.82|606.42|608.82|606.42|606.46|604.06|0
1647612140000|2022-03-18 14:02:20|608.34|605.94|610.47|608.07|610.47|608.07|608.34|605.94|0
1647612150000|2022-03-18 14:02:30|609.76|607.36|609.76|607.36|610|607.6|609.76|607.36|0
1647612160000|2022-03-18 14:02:40|609.05|606.65|608.82|606.42|609.29|606.89|608.82|606.42|0
1647612170000|2022-03-18 14:02:50|608.34|605.94|607.4|605|608.34|605.94|607.4|605|0
1647612180000|2022-03-18 14:03:00|607.64|605.24|607.4|605|608.11|605.71|607.4|605|0
1647612190000|2022-03-18 14:03:10|607.64|605.24|607.16|604.76|607.64|605.24|607.16|604.76|0
1647612200000|2022-03-18 14:03:20|606.81|604.41|605.75|603.35|606.81|604.41|605.75|603.35|0
1647612210000|2022-03-18 14:03:30|605.28|602.88|605.51|603.11|605.75|603.35|604.81|602.41|0
1647612220000|2022-03-18 14:03:40|605.28|602.88|605.28|602.88|605.75|603.35|605.28|602.88|0
1647612230000|2022-03-18 14:03:50|605.16|602.76|605.75|603.35|605.75|603.35|605.16|602.76|0
1647612240000|2022-03-18 14:04:00|605.28|602.88|604.57|602.17|605.28|602.88|604.57|602.17|0
1647612250000|2022-03-18 14:04:10|603.39|600.99|601.27|598.87|603.39|600.99|601.27|598.87|0
1647612260000|2022-03-18 14:04:20|602.69|600.29|603.63|601.23|603.63|601.23|602.69|600.29|0
1647612270000|2022-03-18 14:04:30|603.39|600.99|603.63|601.23|603.63|601.23|603.16|600.76|0
1647612280000|2022-03-18 14:04:40|603.39|600.99|603.86|601.46|603.86|601.46|603.16|600.76|0
1647612290000|2022-03-18 14:04:50|603.63|601.23|603.63|601.23|603.86|601.46|603.63|601.23|0
1647612300000|2022-03-18 14:05:00|604.1|601.7|604.1|601.7|604.57|602.17|604.1|601.7|0
1647612310000|2022-03-18 14:05:10|603.99|601.59|603.99|601.59|604.33|601.93|603.99|601.59|0
1647612320000|2022-03-18 14:05:20|603.39|600.99|602.92|600.52|603.39|600.99|602.92|600.52|0
1647612330000|2022-03-18 14:05:30|603.16|600.76|603.86|601.46|603.86|601.46|602.92|600.52|0
1647612340000|2022-03-18 14:05:40|603.39|600.99|603.63|601.23|603.63|601.23|603.16|600.76|0
1647612350000|2022-03-18 14:05:50|603.52|601.12|604.1|601.7|604.1|601.7|603.39|600.99|0
1647612360000|2022-03-18 14:06:00|603.39|600.99|603.39|600.99|603.63|601.23|603.16|600.76|0
1647612370000|2022-03-18 14:06:10|604.1|601.7|604.33|601.93|604.33|601.93|603.86|601.46|0
1647612380000|2022-03-18 14:06:20|604.1|601.7|603.39|600.99|604.1|601.7|603.39|600.99|0
1647612390000|2022-03-18 14:06:30|603.75|601.35|603.63|601.23|604.1|601.7|603.63|601.23|0
1647612400000|2022-03-18 14:06:40|603.16|600.76|603.16|600.76|603.16|600.76|602.92|600.52|0
1647612410000|2022-03-18 14:06:50|604.33|601.93|603.86|601.46|604.33|601.93|603.63|601.23|0
1647612420000|2022-03-18 14:07:00|603.63|601.23|603.16|600.76|603.63|601.23|603.16|600.76|0
1647612430000|2022-03-18 14:07:10|603.28|600.88|603.16|600.76|603.28|600.88|603.16|600.76|0
1647612440000|2022-03-18 14:07:20|602.92|600.52|602.92|600.52|602.92|600.52|602.69|600.29|0
1647612450000|2022-03-18 14:07:30|603.39|600.99|603.16|600.76|603.39|600.99|602.92|600.52|0
1647612460000|2022-03-18 14:07:40|603.39|600.99|603.04|600.64|603.39|600.99|603.04|600.64|0
1647612470000|2022-03-18 14:07:50|603.16|600.76|603.28|600.88|603.39|600.99|603.16|600.76|0
1647612480000|2022-03-18 14:08:00|603.39|600.99|600.57|598.17|603.39|600.99|600.57|598.17|0
1647612490000|2022-03-18 14:08:10|600.8|598.4|602.1|599.7|602.1|599.7|600.8|598.4|0
1647612500000|2022-03-18 14:08:20|601.74|599.34|602.69|600.29|602.69|600.29|601.74|599.34|0
1647612510000|2022-03-18 14:08:30|602.45|600.05|602.21|599.81|602.45|600.05|601.98|599.58|0
1647612520000|2022-03-18 14:08:40|602.45|600.05|602.69|600.29|602.92|600.52|602.45|600.05|0
1647612530000|2022-03-18 14:08:50|603.39|600.99|603.16|600.76|603.63|601.23|603.16|600.76|0
1647612540000|2022-03-18 14:09:00|602.92|600.52|603.16|600.76|603.16|600.76|602.92|600.52|0
1647612550000|2022-03-18 14:09:10|603.39|600.99|602.92|600.52|603.63|601.23|602.92|600.52|0
1647612560000|2022-03-18 14:09:20|603.16|600.76|602.21|599.81|603.16|600.76|602.21|599.81|0
1647612570000|2022-03-18 14:09:30|601.98|599.58|602.92|600.52|602.92|600.52|601.98|599.58|0
1647612580000|2022-03-18 14:09:40|602.69|600.29|602.57|600.17|603.16|600.76|602.57|600.17|0
1647612590000|2022-03-18 14:09:50|602.45|600.05|601.74|599.34|602.45|600.05|601.74|599.34|0
1647612600000|2022-03-18 14:10:00|601.27|598.87|601.51|599.11|601.51|599.11|601.27|598.87|0
1647612610000|2022-03-18 14:10:10|601.63|599.23|598.92|596.52|601.63|599.23|598.92|596.52|0
1647612620000|2022-03-18 14:10:20|597.98|595.58|597.28|594.88|597.98|595.58|597.28|594.88|0
1647612630000|2022-03-18 14:10:30|596.81|594.41|595.3|592.9|596.81|594.41|595.3|592.9|0
1647612640000|2022-03-18 14:10:40|595.77|593.37|596.48|594.08|596.48|594.08|595.77|593.37|0
1647612650000|2022-03-18 14:10:50|596.25|593.85|595.77|593.37|596.25|593.85|595.54|593.14|0
1647612660000|2022-03-18 14:11:00|595.54|593.14|595.75|593.35|595.75|593.35|595.28|592.88|0
1647612670000|2022-03-18 14:11:10|595.99|593.59|595.51|593.11|595.99|593.59|595.51|593.11|0
1647612680000|2022-03-18 14:11:20|595.28|592.88|595.99|593.59|595.99|593.59|595.28|592.88|0
1647612690000|2022-03-18 14:11:30|595.75|593.35|595.75|593.35|596.46|594.06|595.75|593.35|0
1647612700000|2022-03-18 14:11:40|595.99|593.59|596.22|593.82|596.22|593.82|595.99|593.59|0
1647612710000|2022-03-18 14:11:50|595.75|593.35|595.99|593.59|596.22|593.82|595.28|592.88|0
1647612720000|2022-03-18 14:12:00|595.75|593.35|595.75|593.35|595.99|593.59|595.75|593.35|0
1647612730000|2022-03-18 14:12:10|595.87|593.47|595.99|593.59|595.99|593.59|595.51|593.11|0
1647612740000|2022-03-18 14:12:20|595.87|593.47|594.09|591.69|595.87|593.47|594.09|591.69|0
1647612750000|2022-03-18 14:12:30|593.86|591.46|594.33|591.93|594.33|591.93|593.86|591.46|0
1647612760000|2022-03-18 14:12:40|594.57|592.17|595.04|592.64|595.28|592.88|594.57|592.17|0
1647612770000|2022-03-18 14:12:50|595.28|592.88|594.09|591.69|595.28|592.88|594.09|591.69|0
1647612780000|2022-03-18 14:13:00|593.98|591.58|593.15|590.75|594.09|591.69|593.15|590.75|0
1647612790000|2022-03-18 14:13:10|593.38|590.98|593.38|590.98|593.86|591.46|593.38|590.98|0
1647612800000|2022-03-18 14:13:20|593.62|591.22|594.57|592.17|594.57|592.17|593.62|591.22|0
1647612810000|2022-03-18 14:13:30|594.33|591.93|596.22|593.82|596.22|593.82|594.33|591.93|0
1647612820000|2022-03-18 14:13:40|596.7|594.3|597.41|595.01|597.65|595.25|596.7|594.3|0
1647612830000|2022-03-18 14:13:50|597.65|595.25|598.12|595.72|598.12|595.72|597.65|595.25|0
1647612840000|2022-03-18 14:14:00|598.59|596.19|596.94|594.54|598.59|596.19|596.94|594.54|0
1647612850000|2022-03-18 14:14:10|597.17|594.77|596.7|594.3|597.17|594.77|596.7|594.3|0
1647612860000|2022-03-18 14:14:20|597.88|595.48|598.12|595.72|598.24|595.84|597.88|595.48|0
1647612870000|2022-03-18 14:14:30|598.24|595.84|598.12|595.72|598.24|595.84|597.65|595.25|0
1647612880000|2022-03-18 14:14:40|598.01|595.61|598.36|595.96|598.36|595.96|598.01|595.61|0
1647612890000|2022-03-18 14:14:50|599.07|596.67|599.31|596.91|599.67|597.27|599.07|596.67|0
1647612900000|2022-03-18 14:15:00|599.67|597.27|598.12|595.72|599.67|597.27|598.12|595.72|0
1647612910000|2022-03-18 14:15:10|598.59|596.19|598.83|596.43|599.54|597.14|598.59|596.19|0
1647612920000|2022-03-18 14:15:20|599.31|596.91|599.31|596.91|599.31|596.91|598.83|596.43|0
1647612930000|2022-03-18 14:15:30|599.54|597.14|599.78|597.38|599.78|597.38|599.43|597.03|0
1647612940000|2022-03-18 14:15:40|599.54|597.14|600.02|597.62|600.49|598.09|599.54|597.14|0
1647612950000|2022-03-18 14:15:50|600.25|597.85|600.02|597.62|600.49|598.09|600.02|597.62|0
1647612960000|2022-03-18 14:16:00|600.25|597.85|600.38|597.98|600.38|597.98|599.54|597.14|0
1647612970000|2022-03-18 14:16:10|599.78|597.38|600.73|598.33|600.73|598.33|599.78|597.38|0
1647612980000|2022-03-18 14:16:20|600.49|598.09|601.68|599.28|601.68|599.28|600.49|598.09|0
1647612990000|2022-03-18 14:16:30|601.91|599.51|601.91|599.51|601.91|599.51|601.68|599.28|0
1647613000000|2022-03-18 14:16:40|602.15|599.75|602.63|600.23|602.63|600.23|602.15|599.75|0
1647613010000|2022-03-18 14:16:50|603.1|600.7|603.34|600.94|603.34|600.94|602.86|600.46|0
1647613020000|2022-03-18 14:17:00|603.1|600.7|602.86|600.46|603.1|600.7|602.86|600.46|0
1647613030000|2022-03-18 14:17:10|603.81|601.41|604.05|601.65|604.05|601.65|603.81|601.41|0
1647613040000|2022-03-18 14:17:20|603.94|601.54|603.34|600.94|603.94|601.54|603.34|600.94|0
1647613050000|2022-03-18 14:17:30|603.58|601.18|603.81|601.41|603.81|601.41|603.34|600.94|0
1647613060000|2022-03-18 14:17:40|603.58|601.18|603.58|601.18|603.58|601.18|603.1|600.7|0
1647613070000|2022-03-18 14:17:50|603.81|601.41|602.86|600.46|603.81|601.41|602.86|600.46|0
1647613080000|2022-03-18 14:18:00|602.15|599.75|602.86|600.46|602.86|600.46|602.15|599.75|0
1647613090000|2022-03-18 14:18:10|603.1|600.7|603.34|600.94|603.34|600.94|602.86|600.46|0
1647613100000|2022-03-18 14:18:20|603.58|601.18|603.1|600.7|603.58|601.18|603.1|600.7|0
1647613110000|2022-03-18 14:18:30|603.34|600.94|603.58|601.18|603.58|601.18|603.34|600.94|0
1647613120000|2022-03-18 14:18:40|603.34|600.94|603.81|601.41|603.81|601.41|603.34|600.94|0
1647613130000|2022-03-18 14:18:50|604.05|601.65|605.48|603.08|605.48|603.08|604.05|601.65|0
1647613140000|2022-03-18 14:19:00|605.71|603.31|605.71|603.31|605.95|603.55|605.71|603.31|0
1647613150000|2022-03-18 14:19:10|605.84|603.44|606.19|603.79|606.19|603.79|605.84|603.44|0
1647613160000|2022-03-18 14:19:20|606.31|603.91|606.43|604.03|606.43|604.03|606.19|603.79|0
1647613170000|2022-03-18 14:19:30|606.19|603.79|604.29|601.89|606.19|603.79|604.29|601.89|0
1647613180000|2022-03-18 14:19:40|604.65|602.25|603.58|601.18|604.65|602.25|603.58|601.18|0
1647613190000|2022-03-18 14:19:50|604.05|601.65|604.05|601.65|604.29|601.89|604.05|601.65|0
1647613200000|2022-03-18 14:20:00|603.94|601.54|604.53|602.13|604.65|602.25|603.94|601.54|0
1647613210000|2022-03-18 14:20:10|605.24|602.84|605.48|603.08|605.48|603.08|605.24|602.84|0
1647613220000|2022-03-18 14:20:20|605.24|602.84|605.24|602.84|605.24|602.84|605.24|602.84|0
1647613230000|2022-03-18 14:20:30|605.48|603.08|605.71|603.31|605.71|603.31|605.48|603.08|0
1647613240000|2022-03-18 14:20:40|606.19|603.79|606.19|603.79|606.31|603.91|605.95|603.55|0
1647613250000|2022-03-18 14:20:50|606.9|604.5|606.43|604.03|606.9|604.5|606.43|604.03|0
1647613260000|2022-03-18 14:21:00|606.67|604.27|607.03|604.63|607.03|604.63|606.67|604.27|0
1647613270000|2022-03-18 14:21:10|606.67|604.27|606.9|604.5|607.14|604.74|606.67|604.27|0
1647613280000|2022-03-18 14:21:20|607.03|604.63|607.38|604.98|607.38|604.98|607.03|604.63|0
1647613290000|2022-03-18 14:21:30|607.62|605.22|606.67|604.27|607.62|605.22|606.67|604.27|0
1647613300000|2022-03-18 14:21:40|605.95|603.55|605.95|603.55|605.95|603.55|605.71|603.31|0
1647613310000|2022-03-18 14:21:50|605.71|603.31|606.43|604.03|606.43|604.03|605.71|603.31|0
1647613320000|2022-03-18 14:22:00|606.55|604.15|606.43|604.03|606.55|604.15|606.43|604.03|0
1647613330000|2022-03-18 14:22:10|606.08|603.68|604.05|601.65|606.08|603.68|604.05|601.65|0
1647613340000|2022-03-18 14:22:20|603.81|601.41|603.1|600.7|603.81|601.41|602.86|600.46|0
1647613350000|2022-03-18 14:22:30|602.86|600.46|602.86|600.46|603.34|600.94|602.86|600.46|0
1647613360000|2022-03-18 14:22:40|602.63|600.23|602.63|600.23|602.63|600.23|602.51|600.11|0
1647613370000|2022-03-18 14:22:50|602.86|600.46|601.91|599.51|602.86|600.46|601.8|599.4|0
1647613380000|2022-03-18 14:23:00|602.15|599.75|601.2|598.8|602.15|599.75|601.2|598.8|0
1647613390000|2022-03-18 14:23:10|601.44|599.04|601.09|598.69|601.44|599.04|600.96|598.56|0
1647613400000|2022-03-18 14:23:20|600.96|598.56|600.85|598.45|600.96|598.56|600.73|598.33|0
1647613410000|2022-03-18 14:23:30|602.63|600.23|603.1|600.7|603.22|600.82|602.63|600.23|0
1647613420000|2022-03-18 14:23:40|603.34|600.94|603.1|600.7|603.34|600.94|603.1|600.7|0
1647613430000|2022-03-18 14:23:50|602.63|600.23|601.2|598.8|602.63|600.23|601.2|598.8|0
1647613440000|2022-03-18 14:24:00|601.56|599.16|602.39|599.99|602.39|599.99|601.44|599.04|0
1647613450000|2022-03-18 14:24:10|602.15|599.75|603.34|600.94|603.34|600.94|602.15|599.75|0
1647613460000|2022-03-18 14:24:20|602.86|600.46|603.58|601.18|603.58|601.18|602.39|599.99|0
1647613470000|2022-03-18 14:24:30|603.34|600.94|602.63|600.23|603.34|600.94|602.63|600.23|0
1647613480000|2022-03-18 14:24:40|602.39|599.99|602.63|600.23|602.86|600.46|602.39|599.99|0
1647613490000|2022-03-18 14:24:50|603.1|600.7|603.22|600.82|603.22|600.82|603.1|600.7|0
1647613500000|2022-03-18 14:25:00|603.34|600.94|602.86|600.46|604.05|601.65|602.86|600.46|0
1647613510000|2022-03-18 14:25:10|602.63|600.23|602.63|600.23|602.63|600.23|602.39|599.99|0
1647613520000|2022-03-18 14:25:20|601.91|599.51|601.91|599.51|601.91|599.51|601.44|599.04|0
1647613530000|2022-03-18 14:25:30|602.15|599.75|601.68|599.28|602.15|599.75|601.68|599.28|0
1647613540000|2022-03-18 14:25:40|601.44|599.04|601.2|598.8|601.44|599.04|601.2|598.8|0
1647613550000|2022-03-18 14:25:50|601.68|599.28|600.96|598.56|601.68|599.28|600.73|598.33|0
1647613560000|2022-03-18 14:26:00|601.44|599.04|602.86|600.46|602.86|600.46|601.44|599.04|0
1647613570000|2022-03-18 14:26:10|603.1|600.7|602.86|600.46|603.1|600.7|602.63|600.23|0
1647613580000|2022-03-18 14:26:20|602.63|600.23|603.1|600.7|603.1|600.7|602.39|599.99|0
1647613590000|2022-03-18 14:26:30|602.15|599.75|602.04|599.64|602.39|599.99|602.04|599.64|0
1647613600000|2022-03-18 14:26:40|601.91|599.51|601.56|599.16|601.91|599.51|601.56|599.16|0
1647613610000|2022-03-18 14:26:50|601.44|599.04|600.73|598.33|601.44|599.04|600.73|598.33|0
1647613620000|2022-03-18 14:27:00|600.49|598.09|602.63|600.23|602.63|600.23|600.49|598.09|0
1647613630000|2022-03-18 14:27:10|602.86|600.46|602.39|599.99|602.86|600.46|602.39|599.99|0
1647613640000|2022-03-18 14:27:20|601.68|599.28|602.63|600.23|602.63|600.23|601.68|599.28|0
1647613650000|2022-03-18 14:27:30|602.86|600.46|603.58|601.18|603.58|601.18|602.86|600.46|0
1647613660000|2022-03-18 14:27:40|603.22|600.82|602.86|600.46|603.34|600.94|602.86|600.46|0
1647613670000|2022-03-18 14:27:50|602.63|600.23|602.63|600.23|602.86|600.46|602.63|600.23|0
1647613680000|2022-03-18 14:28:00|602.39|599.99|601.68|599.28|602.39|599.99|601.68|599.28|0
1647613690000|2022-03-18 14:28:10|601.91|599.51|602.63|600.23|602.63|600.23|601.91|599.51|0
1647613700000|2022-03-18 14:28:20|602.39|599.99|602.63|600.23|603.1|600.7|602.39|599.99|0
1647613710000|2022-03-18 14:28:30|602.39|599.99|602.86|600.46|602.86|600.46|602.39|599.99|0
1647613720000|2022-03-18 14:28:40|602.63|600.23|602.39|599.99|602.63|600.23|602.15|599.75|0
1647613730000|2022-03-18 14:28:50|603.1|600.7|602.15|599.75|603.1|600.7|602.15|599.75|0
1647613740000|2022-03-18 14:29:00|601.91|599.51|601.56|599.16|601.91|599.51|601.44|599.04|0
1647613750000|2022-03-18 14:29:10|601.44|599.04|602.63|600.23|602.63|600.23|601.44|599.04|0
1647613760000|2022-03-18 14:29:20|602.39|599.99|602.39|599.99|602.39|599.99|602.39|599.99|0
1647613770000|2022-03-18 14:29:30|602.15|599.75|602.15|599.75|602.15|599.75|602.04|599.64|0
1647613780000|2022-03-18 14:29:40|601.91|599.51|603.1|600.7|603.1|600.7|601.91|599.51|0
1647613790000|2022-03-18 14:29:50|602.63|600.23|602.63|600.23|602.86|600.46|602.15|599.75|0
1647613800000|2022-03-18 14:30:00|602.86|600.46|601.68|599.28|602.86|600.46|601.44|599.04|0
1647613810000|2022-03-18 14:30:10|601.91|599.51|603.58|601.18|604.05|601.65|601.91|599.51|0
1647613820000|2022-03-18 14:30:20|603.81|601.41|603.81|601.41|603.81|601.41|603.57|601.17|0
1647613830000|2022-03-18 14:30:30|604.05|601.65|603.81|601.41|604.05|601.65|603.34|600.94|0
1647613840000|2022-03-18 14:30:40|603.57|601.17|602.63|600.23|603.57|601.17|602.63|600.23|0
1647613850000|2022-03-18 14:30:50|603.1|600.7|602.39|599.99|603.1|600.7|602.39|599.99|0
1647613860000|2022-03-18 14:31:00|602.15|599.75|602.63|600.23|603.1|600.7|602.15|599.75|0
1647613870000|2022-03-18 14:31:10|602.15|599.75|602.63|600.23|602.63|600.23|601.91|599.51|0
1647613880000|2022-03-18 14:31:20|602.39|599.99|602.63|600.23|602.86|600.46|602.39|599.99|0
1647613890000|2022-03-18 14:31:30|602.39|599.99|601.44|599.04|602.39|599.99|601.44|599.04|0
1647613900000|2022-03-18 14:31:40|601.91|599.51|601.2|598.8|601.91|599.51|601.2|598.8|0
1647613910000|2022-03-18 14:31:50|600.96|598.56|599.54|597.14|600.96|598.56|599.54|597.14|0
1647613920000|2022-03-18 14:32:00|598.83|596.43|598.83|596.43|598.83|596.43|598.35|595.95|0
1647613930000|2022-03-18 14:32:10|598.72|596.32|599.78|597.38|599.78|597.38|598.72|596.32|0
1647613940000|2022-03-18 14:32:20|600.49|598.09|600.25|597.85|601.44|599.04|600.25|597.85|0
1647613950000|2022-03-18 14:32:30|600.49|598.09|601.44|599.04|601.56|599.16|600.49|598.09|0
1647613960000|2022-03-18 14:32:40|601.2|598.8|600.96|598.56|601.2|598.8|600.96|598.56|0
1647613970000|2022-03-18 14:32:50|600.73|598.33|601.2|598.8|601.2|598.8|600.73|598.33|0
1647613980000|2022-03-18 14:33:00|600.73|598.33|600.61|598.21|600.73|598.33|600.49|598.09|0
1647613990000|2022-03-18 14:33:10|600.96|598.56|601.91|599.51|601.91|599.51|600.96|598.56|0
1647614000000|2022-03-18 14:33:20|601.68|599.28|602.62|600.22|602.62|600.22|601.68|599.28|0
1647614010000|2022-03-18 14:33:30|603.34|600.94|604.52|602.12|604.52|602.12|603.34|600.94|0
1647614020000|2022-03-18 14:33:40|604.76|602.36|604.05|601.65|604.76|602.36|604.05|601.65|0
1647614030000|2022-03-18 14:33:50|603.1|600.7|603.1|600.7|603.57|601.17|603.1|600.7|0
1647614040000|2022-03-18 14:34:00|602.75|600.35|603.34|600.94|603.34|600.94|602.75|600.35|0
1647614050000|2022-03-18 14:34:10|604.52|602.12|604.89|602.49|604.89|602.49|604.41|602.01|0
1647614060000|2022-03-18 14:34:20|604.76|602.36|604.29|601.89|605.48|603.08|604.29|601.89|0
1647614070000|2022-03-18 14:34:30|603.7|601.3|603.1|600.7|603.7|601.3|603.1|600.7|0
1647614080000|2022-03-18 14:34:40|603.34|600.94|604.76|602.36|604.76|602.36|603.1|600.7|0
1647614090000|2022-03-18 14:34:50|605|602.6|604.29|601.89|605|602.6|604.29|601.89|0
1647614100000|2022-03-18 14:35:00|604.76|602.36|603.34|600.94|604.76|602.36|603.34|600.94|0
1647614110000|2022-03-18 14:35:10|603.57|601.17|603.81|601.41|603.81|601.41|603.57|601.17|0
1647614120000|2022-03-18 14:35:20|603.34|600.94|604.05|601.65|604.05|601.65|603.34|600.94|0
1647614130000|2022-03-18 14:35:30|603.57|601.17|603.94|601.54|603.94|601.54|603.57|601.17|0
1647614140000|2022-03-18 14:35:40|604.05|601.65|603.81|601.41|604.29|601.89|603.81|601.41|0
1647614150000|2022-03-18 14:35:50|604.05|601.65|604.76|602.36|604.76|602.36|604.05|601.65|0
1647614160000|2022-03-18 14:36:00|604.29|601.89|605.95|603.55|605.95|603.55|604.29|601.89|0
1647614170000|2022-03-18 14:36:10|606.43|604.03|606.79|604.39|606.79|604.39|606.19|603.79|0
1647614180000|2022-03-18 14:36:20|607.38|604.98|608.33|605.93|608.33|605.93|607.38|604.98|0
1647614190000|2022-03-18 14:36:30|608.57|606.17|608.57|606.17|609.04|606.64|608.57|606.17|0
1647614200000|2022-03-18 14:36:40|608.09|605.69|608.09|605.69|608.09|605.69|607.61|605.21|0
1647614210000|2022-03-18 14:36:50|609.04|606.64|608.33|605.93|609.04|606.64|608.33|605.93|0
1647614220000|2022-03-18 14:37:00|608.09|605.69|608.09|605.69|608.57|606.17|608.09|605.69|0
1647614230000|2022-03-18 14:37:10|608.8|606.4|609.28|606.88|609.28|606.88|608.8|606.4|0
1647614240000|2022-03-18 14:37:20|609.04|606.64|609.99|607.59|609.99|607.59|609.04|606.64|0
1647614250000|2022-03-18 14:37:30|610.71|608.31|611.42|609.02|611.42|609.02|610.71|608.31|0
1647614260000|2022-03-18 14:37:40|611.9|609.5|611.18|608.78|612.37|609.97|611.18|608.78|0
1647614270000|2022-03-18 14:37:50|611.66|609.26|611.42|609.02|611.66|609.26|611.42|609.02|0
1647614280000|2022-03-18 14:38:00|610.95|608.55|610.47|608.07|610.95|608.55|610.23|607.83|0
1647614290000|2022-03-18 14:38:10|609.99|607.59|609.99|607.59|609.99|607.59|609.99|607.59|0
1647614300000|2022-03-18 14:38:20|610.23|607.83|610.23|607.83|610.23|607.83|610.23|607.83|0
1647614310000|2022-03-18 14:38:30|609.99|607.59|610.95|608.55|610.95|608.55|609.99|607.59|0
1647614320000|2022-03-18 14:38:40|611.66|609.26|612.14|609.74|612.14|609.74|611.55|609.15|0
1647614330000|2022-03-18 14:38:50|612.37|609.97|612.37|609.97|612.37|609.97|612.26|609.86|0
1647614340000|2022-03-18 14:39:00|612.14|609.74|611.66|609.26|612.85|610.45|611.66|609.26|0
1647614350000|2022-03-18 14:39:10|610.95|608.55|610.47|608.07|611.42|609.02|610.47|608.07|0
1647614360000|2022-03-18 14:39:20|610.95|608.55|610.47|608.07|610.95|608.55|610.47|608.07|0
1647614370000|2022-03-18 14:39:30|611.18|608.78|611.18|608.78|611.18|608.78|610.95|608.55|0
1647614380000|2022-03-18 14:39:40|611.42|609.02|611.42|609.02|611.42|609.02|611.18|608.78|0
1647614390000|2022-03-18 14:39:50|610.95|608.55|611.07|608.67|611.07|608.67|610.71|608.31|0
1647614400000|2022-03-18 14:40:00|611.42|609.02|611.18|608.78|611.42|609.02|611.18|608.78|0
1647614410000|2022-03-18 14:40:10|611.66|609.26|612.14|609.74|612.14|609.74|611.66|609.26|0
1647614420000|2022-03-18 14:40:20|612.37|609.97|612.14|609.74|612.37|609.97|612.14|609.74|0
1647614430000|2022-03-18 14:40:30|611.9|609.5|613.33|610.93|613.33|610.93|611.9|609.5|0
1647614440000|2022-03-18 14:40:40|613.57|611.17|613.09|610.69|613.57|611.17|613.09|610.69|0
1647614450000|2022-03-18 14:40:50|612.85|610.45|613.21|610.81|613.21|610.81|612.85|610.45|0
1647614460000|2022-03-18 14:41:00|612.14|609.74|610.12|607.72|612.14|609.74|610.12|607.72|0
1647614470000|2022-03-18 14:41:10|610.47|608.07|610.53|608.13|610.53|608.13|610.18|607.78|0
1647614480000|2022-03-18 14:41:20|610.06|607.66|608.87|606.47|610.06|607.66|608.87|606.47|0
1647614490000|2022-03-18 14:41:30|609.34|606.94|608.87|606.47|609.34|606.94|608.87|606.47|0
1647614500000|2022-03-18 14:41:40|609.1|606.7|608.39|605.99|609.1|606.7|608.39|605.99|0
1647614510000|2022-03-18 14:41:50|608.15|605.75|608.63|606.23|608.63|606.23|608.15|605.75|0
1647614520000|2022-03-18 14:42:00|607.44|605.04|607.91|605.51|607.91|605.51|606.96|604.56|0
1647614530000|2022-03-18 14:42:10|608.39|605.99|608.87|606.47|608.87|606.47|608.39|605.99|0
1647614540000|2022-03-18 14:42:20|609.34|606.94|609.34|606.94|609.34|606.94|609.1|606.7|0
1647614550000|2022-03-18 14:42:30|609.58|607.18|608.75|606.35|609.58|607.18|608.75|606.35|0
1647614560000|2022-03-18 14:42:40|608.15|605.75|607.56|605.16|608.15|605.75|607.44|605.04|0
1647614570000|2022-03-18 14:42:50|607.44|605.04|607.44|605.04|607.68|605.28|607.44|605.04|0
1647614580000|2022-03-18 14:43:00|606.96|604.56|607.2|604.8|607.2|604.8|606.96|604.56|0
1647614590000|2022-03-18 14:43:10|607.08|604.68|606.01|603.61|607.08|604.68|606.01|603.61|0
1647614600000|2022-03-18 14:43:20|606.25|603.85|606.96|604.56|606.96|604.56|605.77|603.37|0
1647614610000|2022-03-18 14:43:30|606.61|604.21|606.49|604.09|606.61|604.21|606.49|604.09|0
1647614620000|2022-03-18 14:43:40|606.72|604.32|607.44|605.04|607.44|605.04|606.72|604.32|0
1647614630000|2022-03-18 14:43:50|606.96|604.56|607.44|605.04|607.44|605.04|606.96|604.56|0
1647614640000|2022-03-18 14:44:00|607.68|605.28|606.96|604.56|607.68|605.28|606.96|604.56|0
1647614650000|2022-03-18 14:44:10|607.2|604.8|607.91|605.51|607.91|605.51|607.2|604.8|0
1647614660000|2022-03-18 14:44:20|608.15|605.75|608.15|605.75|608.39|605.99|608.15|605.75|0
1647614670000|2022-03-18 14:44:30|607.91|605.51|608.15|605.75|608.15|605.75|607.68|605.28|0
1647614680000|2022-03-18 14:44:40|608.63|606.23|608.63|606.23|608.63|606.23|608.39|605.99|0
1647614690000|2022-03-18 14:44:50|608.39|605.99|608.15|605.75|608.39|605.99|608.15|605.75|0
1647614700000|2022-03-18 14:45:00|608.87|606.47|606.96|604.56|608.87|606.47|606.96|604.56|0
1647614710000|2022-03-18 14:45:10|607.2|604.8|607.2|604.8|607.68|605.28|607.2|604.8|0
1647614720000|2022-03-18 14:45:20|606.96|604.56|606.96|604.56|606.96|604.56|606.61|604.21|0
1647614730000|2022-03-18 14:45:30|606.72|604.32|607.44|605.04|607.44|605.04|606.37|603.97|0
1647614740000|2022-03-18 14:45:40|607.68|605.28|607.91|605.51|608.39|605.99|607.68|605.28|0
1647614750000|2022-03-18 14:45:50|608.15|605.75|607.44|605.04|608.39|605.99|607.44|605.04|0
1647614760000|2022-03-18 14:46:00|607.2|604.8|606.96|604.56|607.2|604.8|606.96|604.56|0
1647614770000|2022-03-18 14:46:10|606.48|604.08|607.2|604.8|607.2|604.8|606.01|603.61|0
1647614780000|2022-03-18 14:46:20|606.48|604.08|606.72|604.32|606.72|604.32|606.48|604.08|0
1647614790000|2022-03-18 14:46:30|606.61|604.21|606.96|604.56|607.2|604.8|606.61|604.21|0
1647614800000|2022-03-18 14:46:40|607.56|605.16|607.67|605.27|607.67|605.27|607.56|605.16|0
1647614810000|2022-03-18 14:46:50|607.08|604.68|606.48|604.08|607.2|604.8|606.48|604.08|0
1647614820000|2022-03-18 14:47:00|606.25|603.85|605.77|603.37|606.25|603.85|605.77|603.37|0
1647614830000|2022-03-18 14:47:10|605.3|602.9|606.48|604.08|606.48|604.08|605.3|602.9|0
1647614840000|2022-03-18 14:47:20|606.96|604.56|607.32|604.92|607.32|604.92|606.72|604.32|0
1647614850000|2022-03-18 14:47:30|606.96|604.56|607.2|604.8|607.67|605.27|606.96|604.56|0
1647614860000|2022-03-18 14:47:40|606.72|604.32|607.32|604.92|607.32|604.92|606.72|604.32|0
1647614870000|2022-03-18 14:47:50|607.2|604.8|606.72|604.32|607.2|604.8|606.72|604.32|0
1647614880000|2022-03-18 14:48:00|606.25|603.85|605.06|602.66|606.25|603.85|605.06|602.66|0
1647614890000|2022-03-18 14:48:10|605.29|602.89|605.77|603.37|606.01|603.61|605.29|602.89|0
1647614900000|2022-03-18 14:48:20|605.53|603.13|605.29|602.89|605.53|603.13|605.06|602.66|0
1647614910000|2022-03-18 14:48:30|605.06|602.66|605.77|603.37|605.77|603.37|605.06|602.66|0
1647614920000|2022-03-18 14:48:40|606.01|603.61|606.25|603.85|606.25|603.85|606.01|603.61|0
1647614930000|2022-03-18 14:48:50|606.48|604.08|606.85|604.45|606.85|604.45|606.48|604.08|0
1647614940000|2022-03-18 14:49:00|606.96|604.56|607.2|604.8|607.2|604.8|606.72|604.32|0
1647614950000|2022-03-18 14:49:10|607.67|605.27|608.15|605.75|608.15|605.75|607.67|605.27|0
1647614960000|2022-03-18 14:49:20|608.39|605.99|608.15|605.75|608.63|606.23|608.15|605.75|0
1647614970000|2022-03-18 14:49:30|607.67|605.27|608.87|606.47|609.1|606.7|607.67|605.27|0
1647614980000|2022-03-18 14:49:40|609.1|606.7|610.66|608.26|610.66|608.26|609.1|606.7|0
1647614990000|2022-03-18 14:49:50|610.53|608.13|611.25|608.85|611.25|608.85|610.53|608.13|0
1647615000000|2022-03-18 14:50:00|611.72|609.32|612.2|609.8|612.2|609.8|611.72|609.32|0
1647615010000|2022-03-18 14:50:10|612.44|610.04|613.63|611.23|613.63|611.23|612.44|610.04|0
1647615020000|2022-03-18 14:50:20|613.87|611.47|614.35|611.95|614.82|612.42|613.87|611.47|0
1647615030000|2022-03-18 14:50:30|613.87|611.47|612.68|610.28|613.87|611.47|611.96|609.56|0
1647615040000|2022-03-18 14:50:40|612.44|610.04|610.53|608.13|612.44|610.04|610.53|608.13|0
1647615050000|2022-03-18 14:50:50|610.29|607.89|610.18|607.78|610.29|607.89|610.18|607.78|0
1647615060000|2022-03-18 14:51:00|610.77|608.37|610.06|607.66|610.77|608.37|609.82|607.42|0
1647615070000|2022-03-18 14:51:10|611.49|609.09|612.68|610.28|612.68|610.28|611.25|608.85|0
1647615080000|2022-03-18 14:51:20|611.96|609.56|612.68|610.28|612.68|610.28|611.96|609.56|0
1647615090000|2022-03-18 14:51:30|612.09|609.69|612.2|609.8|612.2|609.8|611.01|608.61|0
1647615100000|2022-03-18 14:51:40|612.68|610.28|611.72|609.32|612.68|610.28|611.72|609.32|0
1647615110000|2022-03-18 14:51:50|611.61|609.21|611.25|608.85|611.72|609.32|611.25|608.85|0
1647615120000|2022-03-18 14:52:00|610.77|608.37|612.2|609.8|612.2|609.8|610.77|608.37|0
1647615130000|2022-03-18 14:52:10|611.96|609.56|612.92|610.52|612.92|610.52|611.96|609.56|0
1647615140000|2022-03-18 14:52:20|611.72|609.32|611.96|609.56|611.96|609.56|611.72|609.32|0
1647615150000|2022-03-18 14:52:30|611.49|609.09|611.72|609.32|611.96|609.56|611.25|608.85|0
1647615160000|2022-03-18 14:52:40|611.49|609.09|611.72|609.32|611.96|609.56|611.49|609.09|0
1647615170000|2022-03-18 14:52:50|611.96|609.56|612.44|610.04|612.68|610.28|611.96|609.56|0
1647615180000|2022-03-18 14:53:00|611.72|609.32|610.06|607.66|611.72|609.32|610.06|607.66|0
1647615190000|2022-03-18 14:53:10|609.82|607.42|609.58|607.18|609.82|607.42|609.58|607.18|0
1647615200000|2022-03-18 14:53:20|609.82|607.42|609.1|606.7|609.82|607.42|609.1|606.7|0
1647615210000|2022-03-18 14:53:30|608.86|606.46|608.86|606.46|609.1|606.7|608.86|606.46|0
1647615220000|2022-03-18 14:53:40|608.99|606.59|609.58|607.18|609.58|607.18|608.63|606.23|0
1647615230000|2022-03-18 14:53:50|609.7|607.3|609.58|607.18|610.06|607.66|609.58|607.18|0
1647615240000|2022-03-18 14:54:00|610.06|607.66|609.58|607.18|610.06|607.66|609.1|606.7|0
1647615250000|2022-03-18 14:54:10|609.34|606.94|609.1|606.7|609.34|606.94|608.99|606.59|0
1647615260000|2022-03-18 14:54:20|609.34|606.94|609.1|606.7|609.34|606.94|609.1|606.7|0
1647615270000|2022-03-18 14:54:30|609.58|607.18|608.86|606.46|609.58|607.18|608.86|606.46|0
1647615280000|2022-03-18 14:54:40|608.63|606.23|608.86|606.46|608.86|606.46|608.63|606.23|0
1647615290000|2022-03-18 14:54:50|608.63|606.23|608.15|605.75|608.63|606.23|608.15|605.75|0
1647615300000|2022-03-18 14:55:00|608.27|605.87|608.63|606.23|608.63|606.23|608.15|605.75|0
1647615310000|2022-03-18 14:55:10|609.58|607.18|609.1|606.7|609.58|607.18|609.1|606.7|0
1647615320000|2022-03-18 14:55:20|609.34|606.94|609.82|607.42|609.82|607.42|609.34|606.94|0
1647615330000|2022-03-18 14:55:30|609.58|607.18|607.44|605.04|609.58|607.18|607.2|604.8|0
1647615340000|2022-03-18 14:55:40|607.91|605.51|606.96|604.56|607.91|605.51|606.96|604.56|0
1647615350000|2022-03-18 14:55:50|606.72|604.32|606.85|604.45|606.85|604.45|606.72|604.32|0
1647615360000|2022-03-18 14:56:00|607.2|604.8|606.96|604.56|607.67|605.27|606.96|604.56|0
1647615370000|2022-03-18 14:56:10|606.72|604.32|606.25|603.85|606.72|604.32|606.25|603.85|0
1647615380000|2022-03-18 14:56:20|606.01|603.61|606.01|603.61|606.72|604.32|606.01|603.61|0
1647615390000|2022-03-18 14:56:30|605.53|603.13|605.29|602.89|605.53|603.13|605.29|602.89|0
1647615400000|2022-03-18 14:56:40|606.01|603.61|605.77|603.37|606.01|603.61|605.53|603.13|0
1647615410000|2022-03-18 14:56:50|605.53|603.13|604.82|602.42|605.53|603.13|604.82|602.42|0
1647615420000|2022-03-18 14:57:00|604.1|601.7|604.47|602.07|604.58|602.18|604.1|601.7|0
1647615430000|2022-03-18 14:57:10|604.34|601.94|604.82|602.42|604.82|602.42|604.34|601.94|0
1647615440000|2022-03-18 14:57:20|604.34|601.94|604.34|601.94|604.34|601.94|604.1|601.7|0
1647615450000|2022-03-18 14:57:30|604.1|601.7|604.34|601.94|604.34|601.94|604.1|601.7|0
1647615460000|2022-03-18 14:57:40|604.82|602.42|603.87|601.47|604.82|602.42|603.87|601.47|0
1647615470000|2022-03-18 14:57:50|604.1|601.7|603.99|601.59|604.1|601.7|603.63|601.23|0
1647615480000|2022-03-18 14:58:00|603.87|601.47|605.53|603.13|605.53|603.13|603.87|601.47|0
1647615490000|2022-03-18 14:58:10|605.77|603.37|605.77|603.37|605.77|603.37|605.29|602.89|0
1647615500000|2022-03-18 14:58:20|606.01|603.61|605.77|603.37|606.01|603.61|605.53|603.13|0
1647615510000|2022-03-18 14:58:30|606.01|603.61|605.77|603.37|606.01|603.61|605.53|603.13|0
1647615520000|2022-03-18 14:58:40|605.29|602.89|605.53|603.13|606.01|603.61|605.29|602.89|0
1647615530000|2022-03-18 14:58:50|606.01|603.61|606.25|603.85|606.48|604.08|606.01|603.61|0
1647615540000|2022-03-18 14:59:00|606.48|604.08|606.72|604.32|606.72|604.32|606.25|603.85|0
1647615550000|2022-03-18 14:59:10|606.25|603.85|605.29|602.89|606.25|603.85|605.29|602.89|0
1647615560000|2022-03-18 14:59:20|605.53|603.13|606.48|604.08|606.48|604.08|605.53|603.13|0
1647615570000|2022-03-18 14:59:30|606.25|603.85|606.13|603.73|606.25|603.85|606.13|603.73|0
1647615580000|2022-03-18 14:59:40|605.77|603.37|605.77|603.37|606.01|603.61|605.77|603.37|0
1647615590000|2022-03-18 14:59:50|606.01|603.61|605.18|602.78|606.01|603.61|605.18|602.78|0
1647615600000|2022-03-18 15:00:00|604.94|602.54|606.01|603.61|606.01|603.61|604.94|602.54|0
1647615610000|2022-03-18 15:00:10|605.77|603.37|605.77|603.37|605.77|603.37|605.06|602.66|0
1647615620000|2022-03-18 15:00:20|604.94|602.54|602.44|600.04|604.94|602.54|602.44|600.04|0
1647615630000|2022-03-18 15:00:30|603.15|600.75|601.96|599.56|603.15|600.75|601.96|599.56|0
1647615640000|2022-03-18 15:00:40|601.25|598.85|601.25|598.85|601.25|598.85|601.25|598.85|0
1647615650000|2022-03-18 15:00:50|601.49|599.09|601.01|598.61|601.49|599.09|601.01|598.61|0
1647615660000|2022-03-18 15:01:00|601.49|599.09|602.68|600.28|602.68|600.28|601.49|599.09|0
1647615670000|2022-03-18 15:01:10|602.92|600.52|601.73|599.33|602.92|600.52|601.49|599.09|0
1647615680000|2022-03-18 15:01:20|601.49|599.09|601.25|598.85|601.49|599.09|601.25|598.85|0
1647615690000|2022-03-18 15:01:30|601.49|599.09|602.2|599.8|602.2|599.8|601.49|599.09|0
1647615700000|2022-03-18 15:01:40|601.73|599.33|601.25|598.85|601.73|599.33|601.25|598.85|0
1647615710000|2022-03-18 15:01:50|601.01|598.61|601.25|598.85|601.25|598.85|600.78|598.38|0
1647615720000|2022-03-18 15:02:00|601.01|598.61|600.3|597.9|601.01|598.61|600.3|597.9|0
1647615730000|2022-03-18 15:02:10|600.54|598.14|599.83|597.43|600.54|598.14|599.83|597.43|0
1647615740000|2022-03-18 15:02:20|599.59|597.19|600.19|597.79|600.3|597.9|599.59|597.19|0
1647615750000|2022-03-18 15:02:30|600.3|597.9|599.83|597.43|600.3|597.9|599.83|597.43|0
1647615760000|2022-03-18 15:02:40|599.59|597.19|600.66|598.26|600.78|598.38|599.59|597.19|0
1647615770000|2022-03-18 15:02:50|600.78|598.38|600.43|598.03|600.78|598.38|600.43|598.03|0
1647615780000|2022-03-18 15:03:00|600.3|597.9|600.78|598.38|600.78|598.38|600.3|597.9|0
1647615790000|2022-03-18 15:03:10|600.3|597.9|600.78|598.38|600.78|598.38|600.3|597.9|0
1647615800000|2022-03-18 15:03:20|600.54|598.14|600.78|598.38|600.78|598.38|600.3|597.9|0
1647615810000|2022-03-18 15:03:30|600.54|598.14|601.25|598.85|601.73|599.33|600.54|598.14|0
1647615820000|2022-03-18 15:03:40|601.49|599.09|600.78|598.38|601.49|599.09|600.3|597.9|0
1647615830000|2022-03-18 15:03:50|600.54|598.14|600.43|598.03|600.54|598.14|600.3|597.9|0
1647615840000|2022-03-18 15:04:00|601.25|598.85|600.78|598.38|601.25|598.85|600.78|598.38|0
1647615850000|2022-03-18 15:04:10|600.3|597.9|599.35|596.95|600.3|597.9|599.35|596.95|0
1647615860000|2022-03-18 15:04:20|599.11|596.71|599.59|597.19|599.59|597.19|599.11|596.71|0
1647615870000|2022-03-18 15:04:30|599.11|596.71|599.11|596.71|599.35|596.95|599.11|596.71|0
1647615880000|2022-03-18 15:04:40|599.35|596.95|600.06|597.66|600.06|597.66|599.35|596.95|0
1647615890000|2022-03-18 15:04:50|600.3|597.9|599.59|597.19|600.3|597.9|599.59|597.19|0
1647615900000|2022-03-18 15:05:00|599.48|597.08|600.3|597.9|600.54|598.14|599.48|597.08|0
1647615910000|2022-03-18 15:05:10|600.54|598.14|601.01|598.61|601.01|598.61|600.54|598.14|0
1647615920000|2022-03-18 15:05:20|601.25|598.85|601.25|598.85|601.25|598.85|601.01|598.61|0
1647615930000|2022-03-18 15:05:30|601.49|599.09|600.78|598.38|601.49|599.09|600.78|598.38|0
1647615940000|2022-03-18 15:05:40|601.01|598.61|601.25|598.85|601.25|598.85|601.01|598.61|0
1647615950000|2022-03-18 15:05:50|601.49|599.09|601.14|598.74|601.49|599.09|601.14|598.74|0
1647615960000|2022-03-18 15:06:00|601.01|598.61|601.25|598.85|601.25|598.85|601.01|598.61|0
1647615970000|2022-03-18 15:06:10|601.01|598.61|601.25|598.85|601.49|599.09|601.01|598.61|0
1647615980000|2022-03-18 15:06:20|600.78|598.38|600.54|598.14|601.01|598.61|600.42|598.02|0
1647615990000|2022-03-18 15:06:30|600.42|598.02|599.83|597.43|600.42|598.02|599.83|597.43|0
1647616000000|2022-03-18 15:06:40|600.06|597.66|599.47|597.07|600.06|597.66|599.47|597.07|0
1647616010000|2022-03-18 15:06:50|599.35|596.95|598.4|596|599.35|596.95|598.4|596|0
1647616020000|2022-03-18 15:07:00|597.93|595.53|597.69|595.29|597.93|595.53|597.45|595.05|0
1647616030000|2022-03-18 15:07:10|597.22|594.82|597.45|595.05|597.45|595.05|596.98|594.58|0
1647616040000|2022-03-18 15:07:20|597.93|595.53|597.45|595.05|598.16|595.76|597.45|595.05|0
1647616050000|2022-03-18 15:07:30|597.22|594.82|597.22|594.82|597.22|594.82|596.98|594.58|0
1647616060000|2022-03-18 15:07:40|597.45|595.05|598.16|595.76|598.16|595.76|597.45|595.05|0
1647616070000|2022-03-18 15:07:50|597.22|594.82|596.74|594.34|597.22|594.82|596.74|594.34|0
1647616080000|2022-03-18 15:08:00|596.98|594.58|596.5|594.1|596.98|594.58|596.5|594.1|0
1647616090000|2022-03-18 15:08:10|596.74|594.34|596.03|593.63|596.74|594.34|596.03|593.63|0
1647616100000|2022-03-18 15:08:20|595.79|593.39|596.98|594.58|596.98|594.58|595.79|593.39|0
1647616110000|2022-03-18 15:08:30|596.5|594.1|596.27|593.87|596.5|594.1|596.27|593.87|0
1647616120000|2022-03-18 15:08:40|596.39|593.99|596.39|593.99|596.5|594.1|596.27|593.87|0
1647616130000|2022-03-18 15:08:50|596.74|594.34|596.74|594.34|596.74|594.34|596.5|594.1|0
1647616140000|2022-03-18 15:09:00|596.98|594.58|596.5|594.1|596.98|594.58|596.5|594.1|0
1647616150000|2022-03-18 15:09:10|597.22|594.82|597.45|595.05|597.45|595.05|597.22|594.82|0
1647616160000|2022-03-18 15:09:20|597.69|595.29|597.69|595.29|597.93|595.53|597.69|595.29|0
1647616170000|2022-03-18 15:09:30|597.93|595.53|597.45|595.05|597.93|595.53|597.45|595.05|0
1647616180000|2022-03-18 15:09:40|597.69|595.29|597.69|595.29|597.93|595.53|597.58|595.18|0
1647616190000|2022-03-18 15:09:50|597.93|595.53|597.69|595.29|597.93|595.53|597.69|595.29|0
1647616200000|2022-03-18 15:10:00|597.58|595.18|597.22|594.82|597.58|595.18|597.22|594.82|0
1647616210000|2022-03-18 15:10:10|597.69|595.29|598.16|595.76|598.16|595.76|597.69|595.29|0
1647616220000|2022-03-18 15:10:20|597.93|595.53|598.4|596|598.4|596|597.93|595.53|0
1647616230000|2022-03-18 15:10:30|598.64|596.24|598.4|596|598.64|596.24|598.16|595.76|0
1647616240000|2022-03-18 15:10:40|598.16|595.76|599.35|596.95|599.35|596.95|598.16|595.76|0
1647616250000|2022-03-18 15:10:50|599.83|597.43|598.88|596.48|599.83|597.43|598.88|596.48|0
1647616260000|2022-03-18 15:11:00|599.35|596.95|599.11|596.71|599.35|596.95|598.88|596.48|0
1647616270000|2022-03-18 15:11:10|599.35|596.95|598.88|596.48|599.59|597.19|598.88|596.48|0
1647616280000|2022-03-18 15:11:20|599.11|596.71|599.59|597.19|599.59|597.19|599.11|596.71|0
1647616290000|2022-03-18 15:11:30|599.11|596.71|599.11|596.71|599.11|596.71|598.88|596.48|0
1647616300000|2022-03-18 15:11:40|598.88|596.48|598.64|596.24|598.88|596.48|598.64|596.24|0
1647616310000|2022-03-18 15:11:50|598.29|595.89|597.45|595.05|598.29|595.89|597.45|595.05|0
1647616320000|2022-03-18 15:12:00|597.22|594.82|596.98|594.58|597.22|594.82|596.98|594.58|0
1647616330000|2022-03-18 15:12:10|597.22|594.82|597.45|595.05|597.45|595.05|597.22|594.82|0
1647616340000|2022-03-18 15:12:20|597.1|594.7|596.74|594.34|597.22|594.82|596.74|594.34|0
1647616350000|2022-03-18 15:12:30|596.27|593.87|596.03|593.63|596.27|593.87|596.03|593.63|0
1647616360000|2022-03-18 15:12:40|596.27|593.87|596.27|593.87|596.5|594.1|596.27|593.87|0
1647616370000|2022-03-18 15:12:50|596.5|594.1|595.79|593.39|596.5|594.1|595.79|593.39|0
1647616380000|2022-03-18 15:13:00|596.03|593.63|595.79|593.39|596.27|593.87|595.79|593.39|0
1647616390000|2022-03-18 15:13:10|596.03|593.63|596.03|593.63|596.03|593.63|595.79|593.39|0
1647616400000|2022-03-18 15:13:20|595.55|593.15|594.84|592.44|595.55|593.15|594.61|592.21|0
1647616410000|2022-03-18 15:13:30|595.08|592.68|595.32|592.92|595.32|592.92|595.08|592.68|0
1647616420000|2022-03-18 15:13:40|594.84|592.44|595.32|592.92|595.44|593.04|594.84|592.44|0
1647616430000|2022-03-18 15:13:50|595.08|592.68|595.32|592.92|595.32|592.92|595.08|592.68|0
1647616440000|2022-03-18 15:14:00|594.84|592.44|594.61|592.21|594.84|592.44|594.37|591.97|0
1647616450000|2022-03-18 15:14:10|594.84|592.44|595.32|592.92|595.32|592.92|594.84|592.44|0
1647616460000|2022-03-18 15:14:20|595.44|593.04|595.92|593.52|595.92|593.52|595.44|593.04|0
1647616470000|2022-03-18 15:14:30|595.79|593.39|596.74|594.34|596.74|594.34|595.79|593.39|0
1647616480000|2022-03-18 15:14:40|596.98|594.58|598.16|595.76|598.16|595.76|596.98|594.58|0
1647616490000|2022-03-18 15:14:50|598.4|596|599.35|596.95|599.35|596.95|598.4|596|0
1647616500000|2022-03-18 15:15:00|599.11|596.71|600.06|597.66|600.06|597.66|599.11|596.71|0
1647616510000|2022-03-18 15:15:10|600.66|598.26|600.3|597.9|600.78|598.38|599.83|597.43|0
1647616520000|2022-03-18 15:15:20|600.06|597.66|599.83|597.43|600.06|597.66|599.59|597.19|0
1647616530000|2022-03-18 15:15:30|599.59|597.19|599.59|597.19|600.3|597.9|599.59|597.19|0
1647616540000|2022-03-18 15:15:40|599.83|597.43|598.64|596.24|599.83|597.43|598.64|596.24|0
1647616550000|2022-03-18 15:15:50|598.16|595.76|598.88|596.48|598.88|596.48|598.16|595.76|0
1647616560000|2022-03-18 15:16:00|598.52|596.12|598.4|596|599.11|596.71|598.4|596|0
1647616570000|2022-03-18 15:16:10|599.24|596.84|599|596.6|599.24|596.84|598.88|596.48|0
1647616580000|2022-03-18 15:16:20|598.88|596.48|601.49|599.09|601.49|599.09|598.88|596.48|0
1647616590000|2022-03-18 15:16:30|602.91|600.51|602.44|600.04|602.91|600.51|602.2|599.8|0
1647616600000|2022-03-18 15:16:40|602.91|600.51|601.73|599.33|602.91|600.51|601.73|599.33|0
1647616610000|2022-03-18 15:16:50|601.01|598.61|602.44|600.04|602.44|600.04|601.01|598.61|0
1647616620000|2022-03-18 15:17:00|602.2|599.8|601.73|599.33|602.2|599.8|601.73|599.33|0
1647616630000|2022-03-18 15:17:10|601.01|598.61|600.66|598.26|601.01|598.61|600.66|598.26|0
1647616640000|2022-03-18 15:17:20|600.77|598.37|601.73|599.33|601.73|599.33|600.77|598.37|0
1647616650000|2022-03-18 15:17:30|601.49|599.09|600.77|598.37|601.49|599.09|600.77|598.37|0
1647616660000|2022-03-18 15:17:40|601.01|598.61|600.54|598.14|601.01|598.61|600.54|598.14|0
1647616670000|2022-03-18 15:17:50|600.77|598.37|601.61|599.21|601.61|599.21|600.77|598.37|0
1647616680000|2022-03-18 15:18:00|601.49|599.09|602.09|599.69|602.2|599.8|601.49|599.09|0
1647616690000|2022-03-18 15:18:10|601.96|599.56|601.25|598.85|601.96|599.56|601.25|598.85|0
1647616700000|2022-03-18 15:18:20|601.49|599.09|600.77|598.37|601.49|599.09|600.77|598.37|0
1647616710000|2022-03-18 15:18:30|601.25|598.85|601.01|598.61|601.61|599.21|601.01|598.61|0
1647616720000|2022-03-18 15:18:40|600.77|598.37|600.77|598.37|600.77|598.37|600.77|598.37|0
1647616730000|2022-03-18 15:18:50|600.54|598.14|600.3|597.9|600.54|598.14|600.3|597.9|0
1647616740000|2022-03-18 15:19:00|600.06|597.66|599.11|596.71|600.3|597.9|598.88|596.48|0
1647616750000|2022-03-18 15:19:10|598.88|596.48|598.88|596.48|598.88|596.48|598.88|596.48|0
1647616760000|2022-03-18 15:19:20|598.16|595.76|598.4|596|598.4|596|597.93|595.53|0
1647616770000|2022-03-18 15:19:30|597.93|595.53|597.45|595.05|597.93|595.53|597.45|595.05|0
1647616780000|2022-03-18 15:19:40|597.21|594.81|596.98|594.58|597.21|594.81|596.98|594.58|0
1647616790000|2022-03-18 15:19:50|597.69|595.29|597.69|595.29|597.93|595.53|597.69|595.29|0
1647616800000|2022-03-18 15:20:00|597.34|594.94|599.35|596.95|599.59|597.19|597.34|594.94|0
1647616810000|2022-03-18 15:20:10|598.64|596.24|602.44|600.04|602.44|600.04|598.64|596.24|0
1647616820000|2022-03-18 15:20:20|601.96|599.56|602.91|600.51|603.15|600.75|601.96|599.56|0
1647616830000|2022-03-18 15:20:30|602.68|600.28|601.96|599.56|602.68|600.28|601.96|599.56|0
1647616840000|2022-03-18 15:20:40|600.54|598.14|600.54|598.14|600.54|598.14|600.3|597.9|0
1647616850000|2022-03-18 15:20:50|599.35|596.95|599.35|596.95|599.35|596.95|598.87|596.47|0
1647616860000|2022-03-18 15:21:00|599.71|597.31|600.54|598.14|601.49|599.09|599.71|597.31|0
1647616870000|2022-03-18 15:21:10|601.01|598.61|601.37|598.97|601.37|598.97|601.01|598.61|0
1647616880000|2022-03-18 15:21:20|601.25|598.85|601.01|598.61|601.25|598.85|601.01|598.61|0
1647616890000|2022-03-18 15:21:30|601.25|598.85|601.25|598.85|601.37|598.97|601.01|598.61|0
1647616900000|2022-03-18 15:21:40|601.01|598.61|601.01|598.61|601.49|599.09|601.01|598.61|0
1647616910000|2022-03-18 15:21:50|600.77|598.37|601.01|598.61|601.49|599.09|600.77|598.37|0
1647616920000|2022-03-18 15:22:00|600.66|598.26|600.77|598.37|600.77|598.37|600.66|598.26|0
1647616930000|2022-03-18 15:22:10|601.01|598.61|601.49|599.09|601.49|599.09|600.77|598.37|0
1647616940000|2022-03-18 15:22:20|601.25|598.85|600.77|598.37|601.25|598.85|600.77|598.37|0
1647616950000|2022-03-18 15:22:30|601.01|598.61|601.72|599.32|601.96|599.56|601.01|598.61|0
1647616960000|2022-03-18 15:22:40|601.49|599.09|602.2|599.8|602.2|599.8|601.49|599.09|0
1647616970000|2022-03-18 15:22:50|601.96|599.56|602.44|600.04|602.67|600.27|601.96|599.56|0
1647616980000|2022-03-18 15:23:00|602.2|599.8|602.44|600.04|602.44|600.04|601.72|599.32|0
1647616990000|2022-03-18 15:23:10|602.91|600.51|602.44|600.04|602.91|600.51|602.44|600.04|0
1647617000000|2022-03-18 15:23:20|602.67|600.27|601.96|599.56|602.67|600.27|601.96|599.56|0
1647617010000|2022-03-18 15:23:30|602.2|599.8|602.2|599.8|602.2|599.8|601.96|599.56|0
1647617020000|2022-03-18 15:23:40|602.67|600.27|602.44|600.04|602.67|600.27|602.44|600.04|0
1647617030000|2022-03-18 15:23:50|602.2|599.8|601.96|599.56|602.2|599.8|601.72|599.32|0
1647617040000|2022-03-18 15:24:00|601.72|599.32|602.44|600.04|602.44|600.04|601.49|599.09|0
1647617050000|2022-03-18 15:24:10|602.09|599.69|601.96|599.56|602.09|599.69|601.61|599.21|0
1647617060000|2022-03-18 15:24:20|601.72|599.32|602.2|599.8|602.44|600.04|601.72|599.32|0
1647617070000|2022-03-18 15:24:30|601.96|599.56|601.49|599.09|602.2|599.8|601.49|599.09|0
1647617080000|2022-03-18 15:24:40|601.37|598.97|601.49|599.09|601.49|599.09|601.37|598.97|0
1647617090000|2022-03-18 15:24:50|601.72|599.32|601.96|599.56|602.2|599.8|601.72|599.32|0
1647617100000|2022-03-18 15:25:00|601.01|598.61|602.2|599.8|602.2|599.8|601.01|598.61|0
1647617110000|2022-03-18 15:25:10|602.44|600.04|602.2|599.8|602.44|600.04|602.2|599.8|0
1647617120000|2022-03-18 15:25:20|601.96|599.56|603.15|600.75|603.39|600.99|601.96|599.56|0
1647617130000|2022-03-18 15:25:30|602.91|600.51|601.72|599.32|603.15|600.75|601.72|599.32|0
1647617140000|2022-03-18 15:25:40|601.49|599.09|601.49|599.09|601.49|599.09|601.25|598.85|0
1647617150000|2022-03-18 15:25:50|601.72|599.32|602.44|600.04|602.8|600.4|601.72|599.32|0
1647617160000|2022-03-18 15:26:00|601.49|599.09|601.25|598.85|601.49|599.09|601.01|598.61|0
1647617170000|2022-03-18 15:26:10|601.01|598.61|600.77|598.37|601.25|598.85|600.77|598.37|0
1647617180000|2022-03-18 15:26:20|601.25|598.85|601.13|598.73|601.25|598.85|601.13|598.73|0
1647617190000|2022-03-18 15:26:30|600.77|598.37|601.96|599.56|601.96|599.56|600.77|598.37|0
1647617200000|2022-03-18 15:26:40|602.67|600.27|603.63|601.23|603.63|601.23|602.67|600.27|0
1647617210000|2022-03-18 15:26:50|604.1|601.7|604.34|601.94|604.34|601.94|603.63|601.23|0
1647617220000|2022-03-18 15:27:00|604.1|601.7|605.77|603.37|605.77|603.37|604.1|601.7|0
1647617230000|2022-03-18 15:27:10|605.89|603.49|605.77|603.37|606|603.6|605.77|603.37|0
1647617240000|2022-03-18 15:27:20|606.24|603.84|606|603.6|606.24|603.84|606|603.6|0
1647617250000|2022-03-18 15:27:30|606.24|603.84|604.34|601.94|606.24|603.84|604.34|601.94|0
1647617260000|2022-03-18 15:27:40|603.99|601.59|604.34|601.94|604.34|601.94|603.99|601.59|0
1647617270000|2022-03-18 15:27:50|603.86|601.46|604.34|601.94|604.34|601.94|603.86|601.46|0
1647617280000|2022-03-18 15:28:00|605.29|602.89|605.29|602.89|605.29|602.89|604.81|602.41|0
1647617290000|2022-03-18 15:28:10|605.05|602.65|604.34|601.94|605.05|602.65|604.34|601.94|0
1647617300000|2022-03-18 15:28:20|604.58|602.18|603.99|601.59|604.58|602.18|603.99|601.59|0
1647617310000|2022-03-18 15:28:30|603.63|601.23|603.15|600.75|603.63|601.23|603.15|600.75|0
1647617320000|2022-03-18 15:28:40|602.91|600.51|602.67|600.27|602.91|600.51|602.44|600.04|0
1647617330000|2022-03-18 15:28:50|602.44|600.04|603.04|600.64|603.04|600.64|602.44|600.04|0
1647617340000|2022-03-18 15:29:00|603.15|600.75|602.2|599.8|603.15|600.75|601.49|599.09|0
1647617350000|2022-03-18 15:29:10|601.96|599.56|602.2|599.8|602.2|599.8|601.96|599.56|0
1647617360000|2022-03-18 15:29:20|602.32|599.92|601.49|599.09|602.32|599.92|601.49|599.09|0
1647617370000|2022-03-18 15:29:30|601.72|599.32|601.25|598.85|601.72|599.32|601.25|598.85|0
1647617380000|2022-03-18 15:29:40|601.49|599.09|602.2|599.8|602.67|600.27|601.49|599.09|0
1647617390000|2022-03-18 15:29:50|602.44|600.04|602.44|600.04|602.44|600.04|601.72|599.32|0
1647617400000|2022-03-18 15:30:00|602.67|600.27|601.96|599.56|602.67|600.27|601.96|599.56|0
1647617410000|2022-03-18 15:30:10|601.37|598.97|601.01|598.61|601.49|599.09|601.01|598.61|0
1647617420000|2022-03-18 15:30:20|600.77|598.37|599.35|596.95|600.77|598.37|599.35|596.95|0
1647617430000|2022-03-18 15:30:30|598.87|596.47|599.11|596.71|599.11|596.71|598.64|596.24|0
1647617440000|2022-03-18 15:30:40|598.87|596.47|599.35|596.95|599.35|596.95|598.64|596.24|0
1647617450000|2022-03-18 15:30:50|599.47|597.07|599.59|597.19|599.59|597.19|599.47|597.07|0
1647617460000|2022-03-18 15:31:00|599.11|596.71|598.64|596.24|599.11|596.71|598.64|596.24|0
1647617470000|2022-03-18 15:31:10|598.87|596.47|599.59|597.19|599.59|597.19|598.87|596.47|0
1647617480000|2022-03-18 15:31:20|599.82|597.42|600.54|598.14|600.77|598.37|599.82|597.42|0
1647617490000|2022-03-18 15:31:30|599.82|597.42|599.35|596.95|599.82|597.42|599.35|596.95|0
1647617500000|2022-03-18 15:31:40|598.87|596.47|598.87|596.47|598.87|596.47|598.64|596.24|0
1647617510000|2022-03-18 15:31:50|599|596.6|599|596.6|599|596.6|598.87|596.47|0
1647617520000|2022-03-18 15:32:00|599.11|596.71|600.3|597.9|600.3|597.9|599.11|596.71|0
1647617530000|2022-03-18 15:32:10|599.59|597.19|600.3|597.9|600.42|598.02|599.59|597.19|0
1647617540000|2022-03-18 15:32:20|599.82|597.42|600.54|598.14|600.54|598.14|599.82|597.42|0
1647617550000|2022-03-18 15:32:30|600.3|597.9|598.87|596.47|600.3|597.9|598.87|596.47|0
1647617560000|2022-03-18 15:32:40|598.64|596.24|598.87|596.47|598.87|596.47|598.64|596.24|0
1647617570000|2022-03-18 15:32:50|598.4|596|598.4|596|598.4|596|598.16|595.76|0
1647617580000|2022-03-18 15:33:00|598.64|596.24|598.64|596.24|598.87|596.47|598.64|596.24|0
1647617590000|2022-03-18 15:33:10|598.4|596|598.4|596|598.64|596.24|598.4|596|0
1647617600000|2022-03-18 15:33:20|598.64|596.24|597.92|595.52|598.64|596.24|597.92|595.52|0
1647617610000|2022-03-18 15:33:30|597.69|595.29|596.74|594.34|597.69|595.29|596.74|594.34|0
1647617620000|2022-03-18 15:33:40|596.97|594.57|597.69|595.29|598.28|595.88|596.97|594.57|0
1647617630000|2022-03-18 15:33:50|597.21|594.81|597.69|595.29|597.69|595.29|597.21|594.81|0
1647617640000|2022-03-18 15:34:00|597.21|594.81|596.97|594.57|597.21|594.81|596.74|594.34|0
1647617650000|2022-03-18 15:34:10|597.21|594.81|597.45|595.05|597.81|595.41|597.21|594.81|0
1647617660000|2022-03-18 15:34:20|596.74|594.34|596.97|594.57|597.21|594.81|596.74|594.34|0
1647617670000|2022-03-18 15:34:30|597.21|594.81|597.21|594.81|597.21|594.81|597.21|594.81|0
1647617680000|2022-03-18 15:34:40|597.45|595.05|597.92|595.52|598.16|595.76|597.45|595.05|0
1647617690000|2022-03-18 15:34:50|598.16|595.76|597.92|595.52|598.16|595.76|597.92|595.52|0
1647617700000|2022-03-18 15:35:00|598.16|595.76|598.64|596.24|598.64|596.24|597.92|595.52|0
1647617710000|2022-03-18 15:35:10|598.16|595.76|598.16|595.76|598.4|596|597.92|595.52|0
1647617720000|2022-03-18 15:35:20|598.64|596.24|599.59|597.19|599.59|597.19|598.64|596.24|0
1647617730000|2022-03-18 15:35:30|599.82|597.42|599.59|597.19|599.82|597.42|599.59|597.19|0
1647617740000|2022-03-18 15:35:40|599.35|596.95|599.59|597.19|599.71|597.31|599.35|596.95|0
1647617750000|2022-03-18 15:35:50|599.35|596.95|599.11|596.71|599.35|596.95|599.11|596.71|0
1647617760000|2022-03-18 15:36:00|598.16|595.76|597.92|595.52|598.4|596|597.92|595.52|0
1647617770000|2022-03-18 15:36:10|598.4|596|597.92|595.52|598.64|596.24|597.92|595.52|0
1647617780000|2022-03-18 15:36:20|597.45|595.05|596.74|594.34|597.45|595.05|596.74|594.34|0
1647617790000|2022-03-18 15:36:30|596.97|594.57|597.21|594.81|597.21|594.81|596.5|594.1|0
1647617800000|2022-03-18 15:36:40|596.97|594.57|596.74|594.34|597.1|594.7|596.74|594.34|0
1647617810000|2022-03-18 15:36:50|596.03|593.63|592.71|590.31|596.26|593.86|592|589.6|0
1647617820000|2022-03-18 15:37:00|593.18|590.78|596.5|594.1|596.5|594.1|593.18|590.78|0
1647617830000|2022-03-18 15:37:10|596.86|594.46|594.6|592.2|596.86|594.46|594.6|592.2|0
1647617840000|2022-03-18 15:37:20|595.08|592.68|595.44|593.04|596.03|593.63|595.08|592.68|0
1647617850000|2022-03-18 15:37:30|595.79|593.39|594.6|592.2|595.79|593.39|594.6|592.2|0
1647617860000|2022-03-18 15:37:40|594.37|591.97|595.08|592.68|595.31|592.91|594.37|591.97|0
1647617870000|2022-03-18 15:37:50|594.02|591.62|594.25|591.85|594.25|591.85|593.89|591.49|0
1647617880000|2022-03-18 15:38:00|594.13|591.73|592.94|590.54|594.13|591.73|592.94|590.54|0
1647617890000|2022-03-18 15:38:10|593.18|590.78|594.13|591.73|594.37|591.97|593.18|590.78|0
1647617900000|2022-03-18 15:38:20|594.37|591.97|594.6|592.2|594.6|592.2|594.13|591.73|0
1647617910000|2022-03-18 15:38:30|595.08|592.68|591.29|588.89|595.08|592.68|591.29|588.89|0
1647617920000|2022-03-18 15:38:40|592.47|590.07|592|589.6|593.07|590.67|592|589.6|0
1647617930000|2022-03-18 15:38:50|592.94|590.54|593.89|591.49|593.89|591.49|592.12|589.72|0
1647617940000|2022-03-18 15:39:00|593.66|591.26|593.3|590.9|593.66|591.26|592.71|590.31|0
1647617950000|2022-03-18 15:39:10|593.66|591.26|593.42|591.02|594.49|592.09|593.42|591.02|0
1647617960000|2022-03-18 15:39:20|593.66|591.26|593.54|591.14|593.66|591.26|593.42|591.02|0
1647617970000|2022-03-18 15:39:30|593.18|590.78|594.6|592.2|594.84|592.44|593.18|590.78|0
1647617980000|2022-03-18 15:39:40|594.73|592.33|595.79|593.39|595.79|593.39|594.73|592.33|0
1647617990000|2022-03-18 15:39:50|595.55|593.15|595.44|593.04|595.79|593.39|595.44|593.04|0
1647618000000|2022-03-18 15:40:00|596.26|593.86|598.4|596|598.4|596|596.03|593.63|0
1647618010000|2022-03-18 15:40:10|598.87|596.47|599|596.6|599.11|596.71|598.87|596.47|0
1647618020000|2022-03-18 15:40:20|598.64|596.24|598.76|596.36|598.76|596.36|598.16|595.76|0
1647618030000|2022-03-18 15:40:30|599.11|596.71|598.63|596.23|599.35|596.95|598.63|596.23|0
1647618040000|2022-03-18 15:40:40|598.52|596.12|599.82|597.42|599.82|597.42|598.52|596.12|0
1647618050000|2022-03-18 15:40:50|600.3|597.9|598.87|596.47|600.3|597.9|598.87|596.47|0
1647618060000|2022-03-18 15:41:00|598.63|596.23|598.87|596.47|598.87|596.47|598.28|595.88|0
1647618070000|2022-03-18 15:41:10|599.35|596.95|599.35|596.95|600.06|597.66|599.35|596.95|0
1647618080000|2022-03-18 15:41:20|599.23|596.83|599.82|597.42|599.82|597.42|599|596.6|0
1647618090000|2022-03-18 15:41:30|599.35|596.95|599.23|596.83|599.35|596.95|599.11|596.71|0
1647618100000|2022-03-18 15:41:40|599.58|597.18|599.35|596.95|599.58|597.18|599.11|596.71|0
1647618110000|2022-03-18 15:41:50|599.58|597.18|600.3|597.9|600.3|597.9|599.58|597.18|0
1647618120000|2022-03-18 15:42:00|600.18|597.78|599.82|597.42|600.18|597.78|599.82|597.42|0
1647618130000|2022-03-18 15:42:10|599.58|597.18|598.63|596.23|599.58|597.18|598.63|596.23|0
1647618140000|2022-03-18 15:42:20|598.76|596.36|598.63|596.23|598.87|596.47|598.63|596.23|0
1647618150000|2022-03-18 15:42:30|599|596.6|598.63|596.23|599|596.6|598.63|596.23|0
1647618160000|2022-03-18 15:42:40|598.87|596.47|598.87|596.47|599.23|596.83|598.87|596.47|0
1647618170000|2022-03-18 15:42:50|598.63|596.23|598.4|596|598.63|596.23|597.92|595.52|0
1647618180000|2022-03-18 15:43:00|598.16|595.76|598.63|596.23|598.63|596.23|597.92|595.52|0
1647618190000|2022-03-18 15:43:10|599.71|597.31|599.35|596.95|599.71|597.31|599.35|596.95|0
1647618200000|2022-03-18 15:43:20|599.58|597.18|599.82|597.42|599.82|597.42|599.11|596.71|0
1647618210000|2022-03-18 15:43:30|599.35|596.95|598.4|596|599.35|596.95|598.4|596|0
1647618220000|2022-03-18 15:43:40|598.52|596.12|597.92|595.52|598.63|596.23|597.92|595.52|0
1647618230000|2022-03-18 15:43:50|598.16|595.76|598.16|595.76|598.16|595.76|598.16|595.76|0
1647618240000|2022-03-18 15:44:00|597.92|595.52|599.11|596.71|599.11|596.71|597.92|595.52|0
1647618250000|2022-03-18 15:44:10|599.35|596.95|599.82|597.42|599.82|597.42|599.11|596.71|0
1647618260000|2022-03-18 15:44:20|599.58|597.18|599.82|597.42|599.82|597.42|599.23|596.83|0
1647618270000|2022-03-18 15:44:30|599.58|597.18|600.06|597.66|600.3|597.9|599.58|597.18|0
1647618280000|2022-03-18 15:44:40|599.58|597.18|599.82|597.42|599.82|597.42|599.58|597.18|0
1647618290000|2022-03-18 15:44:50|599.71|597.31|599.82|597.42|600.06|597.66|599.71|597.31|0
1647618300000|2022-03-18 15:45:00|599.35|596.95|598.76|596.36|599.35|596.95|598.63|596.23|0
1647618310000|2022-03-18 15:45:10|598.63|596.23|600.21|597.81|600.21|597.81|598.63|596.23|0
1647618320000|2022-03-18 15:45:20|600.44|598.04|598.8|596.4|600.92|598.52|598.8|596.4|0
1647618330000|2022-03-18 15:45:30|598.57|596.17|598.33|595.93|598.57|596.17|598.33|595.93|0
1647618340000|2022-03-18 15:45:40|598.57|596.17|598.09|595.69|598.57|596.17|598.09|595.69|0
1647618350000|2022-03-18 15:45:50|597.62|595.22|596.9|594.5|597.62|595.22|596.9|594.5|0
1647618360000|2022-03-18 15:46:00|597.85|595.45|597.38|594.98|598.09|595.69|597.38|594.98|0
1647618370000|2022-03-18 15:46:10|597.62|595.22|598.33|595.93|598.33|595.93|597.62|595.22|0
1647618380000|2022-03-18 15:46:20|597.85|595.45|597.62|595.22|597.85|595.45|597.38|594.98|0
1647618390000|2022-03-18 15:46:30|597.38|594.98|598.09|595.69|598.09|595.69|597.14|594.74|0
1647618400000|2022-03-18 15:46:40|598.45|596.05|598.57|596.17|598.57|596.17|598.21|595.81|0
1647618410000|2022-03-18 15:46:50|598.33|595.93|598.33|595.93|598.8|596.4|598.33|595.93|0
1647618420000|2022-03-18 15:47:00|598.93|596.53|597.98|595.58|598.93|596.53|597.98|595.58|0
1647618430000|2022-03-18 15:47:10|598.57|596.17|599.04|596.64|599.04|596.64|598.57|596.17|0
1647618440000|2022-03-18 15:47:20|598.21|595.81|598.8|596.4|598.8|596.4|598.21|595.81|0
1647618450000|2022-03-18 15:47:30|599.04|596.64|599.99|597.59|599.99|597.59|599.04|596.64|0
1647618460000|2022-03-18 15:47:40|599.76|597.36|600.23|597.83|600.47|598.07|599.76|597.36|0
1647618470000|2022-03-18 15:47:50|600.47|598.07|600.71|598.31|600.71|598.31|599.99|597.59|0
1647618480000|2022-03-18 15:48:00|600.59|598.19|600.94|598.54|600.94|598.54|600.47|598.07|0
1647618490000|2022-03-18 15:48:10|601.42|599.02|600.47|598.07|601.66|599.26|600.47|598.07|0
1647618500000|2022-03-18 15:48:20|600.71|598.31|601.07|598.67|601.07|598.67|600.59|598.19|0
1647618510000|2022-03-18 15:48:30|601.42|599.02|601.18|598.78|601.42|599.02|600.47|598.07|0
1647618520000|2022-03-18 15:48:40|601.07|598.67|600.94|598.54|601.18|598.78|600.94|598.54|0
1647618530000|2022-03-18 15:48:50|601.42|599.02|601.78|599.38|601.78|599.38|601.42|599.02|0
1647618540000|2022-03-18 15:49:00|601.9|599.5|600.94|598.54|601.9|599.5|600.94|598.54|0
1647618550000|2022-03-18 15:49:10|600.71|598.31|601.18|598.78|601.42|599.02|600.71|598.31|0
1647618560000|2022-03-18 15:49:20|601.42|599.02|601.18|598.78|601.42|599.02|601.18|598.78|0
1647618570000|2022-03-18 15:49:30|600.94|598.54|600.83|598.43|601.18|598.78|600.59|598.19|0
1647618580000|2022-03-18 15:49:40|601.18|598.78|601.66|599.26|601.66|599.26|601.18|598.78|0
1647618590000|2022-03-18 15:49:50|601.54|599.14|601.07|598.67|601.54|599.14|600.94|598.54|0
1647618600000|2022-03-18 15:50:00|600.71|598.31|600.71|598.31|600.71|598.31|600.23|597.83|0
1647618610000|2022-03-18 15:50:10|600.47|598.07|599.99|597.59|600.47|598.07|599.99|597.59|0
1647618620000|2022-03-18 15:50:20|599.88|597.48|599.88|597.48|599.88|597.48|599.88|597.48|0
1647618630000|2022-03-18 15:50:30|599.76|597.36|601.66|599.26|601.66|599.26|599.28|596.88|0
1647618640000|2022-03-18 15:50:40|600.94|598.54|600.35|597.95|601.18|598.78|600.35|597.95|0
1647618650000|2022-03-18 15:50:50|599.28|596.88|600.47|598.07|600.47|598.07|599.28|596.88|0
1647618660000|2022-03-18 15:51:00|599.99|597.59|599.75|597.35|599.99|597.59|599.75|597.35|0
1647618670000|2022-03-18 15:51:10|599.52|597.12|599.52|597.12|599.52|597.12|599.28|596.88|0
1647618680000|2022-03-18 15:51:20|599.28|596.88|597.61|595.21|599.28|596.88|597.61|595.21|0
1647618690000|2022-03-18 15:51:30|598.57|596.17|597.26|594.86|598.57|596.17|597.26|594.86|0
1647618700000|2022-03-18 15:51:40|597.61|595.21|597.38|594.98|597.85|595.45|597.38|594.98|0
1647618710000|2022-03-18 15:51:50|597.98|595.58|598.09|595.69|598.09|595.69|597.61|595.21|0
1647618720000|2022-03-18 15:52:00|599.17|596.77|599.52|597.12|599.52|597.12|599.17|596.77|0
1647618730000|2022-03-18 15:52:10|599.17|596.77|599.04|596.64|599.17|596.77|598.8|596.4|0
1647618740000|2022-03-18 15:52:20|599.64|597.24|598.8|596.4|599.64|597.24|598.8|596.4|0
1647618750000|2022-03-18 15:52:30|599.04|596.64|599.52|597.12|599.52|597.12|599.04|596.64|0
1647618760000|2022-03-18 15:52:40|598.8|596.4|598.57|596.17|598.8|596.4|598.21|595.81|0
1647618770000|2022-03-18 15:52:50|598.8|596.4|599.28|596.88|599.28|596.88|598.57|596.17|0
1647618780000|2022-03-18 15:53:00|598.57|596.17|598.57|596.17|599.04|596.64|598.57|596.17|0
1647618790000|2022-03-18 15:53:10|599.04|596.64|598.57|596.17|599.04|596.64|598.57|596.17|0
1647618800000|2022-03-18 15:53:20|598.33|595.93|598.33|595.93|598.8|596.4|598.33|595.93|0
1647618810000|2022-03-18 15:53:30|598.57|596.17|599.04|596.64|599.16|596.76|598.57|596.17|0
1647618820000|2022-03-18 15:53:40|599.28|596.88|599.04|596.64|599.28|596.88|598.93|596.53|0
1647618830000|2022-03-18 15:53:50|599.28|596.88|599.04|596.64|599.28|596.88|599.04|596.64|0
1647618840000|2022-03-18 15:54:00|598.8|596.4|599.75|597.35|599.75|597.35|598.8|596.4|0
1647618850000|2022-03-18 15:54:10|600.94|598.54|600.94|598.54|601.42|599.02|600.94|598.54|0
1647618860000|2022-03-18 15:54:20|601.31|598.91|603.32|600.92|603.32|600.92|601.31|598.91|0
1647618870000|2022-03-18 15:54:30|603.21|600.81|603.8|601.4|603.8|601.4|603.21|600.81|0
1647618880000|2022-03-18 15:54:40|603.45|601.05|607.38|604.98|607.38|604.98|603.45|601.05|0
1647618890000|2022-03-18 15:54:50|606.18|603.78|607.38|604.98|607.38|604.98|606.18|603.78|0
1647618900000|2022-03-18 15:55:00|605.95|603.55|604.99|602.59|605.95|603.55|604.75|602.35|0
1647618910000|2022-03-18 15:55:10|605.23|602.83|604.04|601.64|605.23|602.83|604.04|601.64|0
1647618920000|2022-03-18 15:55:20|603.32|600.92|603.32|600.92|603.32|600.92|603.09|600.69|0
1647618930000|2022-03-18 15:55:30|604.04|601.64|603.32|600.92|604.4|602|603.32|600.92|0
1647618940000|2022-03-18 15:55:40|603.21|600.81|604.04|601.64|604.04|601.64|603.21|600.81|0
1647618950000|2022-03-18 15:55:50|603.8|601.4|603.32|600.92|603.8|601.4|603.21|600.81|0
1647618960000|2022-03-18 15:56:00|602.85|600.45|603.09|600.69|603.56|601.16|602.85|600.45|0
1647618970000|2022-03-18 15:56:10|603.32|600.92|604.04|601.64|604.04|601.64|603.32|600.92|0
1647618980000|2022-03-18 15:56:20|604.16|601.76|603.56|601.16|604.16|601.76|603.56|601.16|0
1647618990000|2022-03-18 15:56:30|602.85|600.45|603.21|600.81|603.21|600.81|602.73|600.33|0
1647619000000|2022-03-18 15:56:40|603.32|600.92|602.85|600.45|603.56|601.16|602.85|600.45|0
1647619010000|2022-03-18 15:56:50|603.32|600.92|602.85|600.45|603.32|600.92|602.85|600.45|0
1647619020000|2022-03-18 15:57:00|602.61|600.21|601.66|599.26|602.61|600.21|601.66|599.26|0
1647619030000|2022-03-18 15:57:10|601.18|598.78|601.18|598.78|601.42|599.02|601.18|598.78|0
1647619040000|2022-03-18 15:57:20|600.94|598.54|601.18|598.78|601.18|598.78|600.94|598.54|0
1647619050000|2022-03-18 15:57:30|600.94|598.54|600.23|597.83|600.94|598.54|600.23|597.83|0
1647619060000|2022-03-18 15:57:40|600.47|598.07|600.23|597.83|600.47|598.07|600.23|597.83|0
1647619070000|2022-03-18 15:57:50|600.47|598.07|601.18|598.78|601.18|598.78|600.47|598.07|0
1647619080000|2022-03-18 15:58:00|600.83|598.43|601.18|598.78|601.18|598.78|600.83|598.43|0
1647619090000|2022-03-18 15:58:10|602.13|599.73|602.61|600.21|602.61|600.21|602.02|599.62|0
1647619100000|2022-03-18 15:58:20|601.66|599.26|600.23|597.83|601.66|599.26|600.23|597.83|0
1647619110000|2022-03-18 15:58:30|600.71|598.31|600.94|598.54|601.18|598.78|600.71|598.31|0
1647619120000|2022-03-18 15:58:40|600.71|598.31|600.71|598.31|600.71|598.31|600.23|597.83|0
1647619130000|2022-03-18 15:58:50|599.74|597.34|599.5|597.1|599.74|597.34|599.5|597.1|0
1647619140000|2022-03-18 15:59:00|599.27|596.87|599.03|596.63|599.27|596.87|599.03|596.63|0
1647619150000|2022-03-18 15:59:10|598.55|596.15|598.55|596.15|598.79|596.39|598.55|596.15|0
1647619160000|2022-03-18 15:59:20|598.44|596.04|598.55|596.15|598.55|596.15|598.31|595.91|0
1647619170000|2022-03-18 15:59:30|598.67|596.27|599.5|597.1|599.5|597.1|598.67|596.27|0
1647619180000|2022-03-18 15:59:40|599.27|596.87|599.5|597.1|599.5|597.1|599.15|596.75|0
1647619190000|2022-03-18 15:59:50|599.74|597.34|599.27|596.87|599.74|597.34|599.27|596.87|0
1647619200000|2022-03-18 16:00:00|599.74|597.34|599.98|597.58|599.98|597.58|599.5|597.1|0
1647619210000|2022-03-18 16:00:10|600.22|597.82|600.94|598.54|600.94|598.54|600.22|597.82|0
1647619220000|2022-03-18 16:00:20|601.65|599.25|603.56|601.16|603.56|601.16|601.65|599.25|0
1647619230000|2022-03-18 16:00:30|602.61|600.21|601.41|599.01|602.85|600.45|601.41|599.01|0
1647619240000|2022-03-18 16:00:40|601.65|599.25|601.84|599.44|601.84|599.44|601.3|598.9|0
1647619250000|2022-03-18 16:00:50|602.06|599.66|602.54|600.14|602.77|600.37|602.06|599.66|0
1647619260000|2022-03-18 16:01:00|602.3|599.9|602.06|599.66|602.3|599.9|602.06|599.66|0
1647619270000|2022-03-18 16:01:10|601.82|599.42|601.35|598.95|601.82|599.42|601.35|598.95|0
1647619280000|2022-03-18 16:01:20|601.11|598.71|601.35|598.95|601.35|598.95|601.11|598.71|0
1647619290000|2022-03-18 16:01:30|601.11|598.71|600.87|598.47|601.35|598.95|600.87|598.47|0
1647619300000|2022-03-18 16:01:40|601.11|598.71|600.52|598.12|601.11|598.71|600.28|597.88|0
1647619310000|2022-03-18 16:01:50|600.4|598|600.87|598.47|600.87|598.47|600.4|598|0
1647619320000|2022-03-18 16:02:00|600.4|598|600.52|598.12|600.52|598.12|600.4|598|0
1647619330000|2022-03-18 16:02:10|600.28|597.88|600.63|598.23|600.63|598.23|600.28|597.88|0
1647619340000|2022-03-18 16:02:20|600.87|598.47|601.23|598.83|601.23|598.83|600.76|598.36|0
1647619350000|2022-03-18 16:02:30|601.11|598.71|602.77|600.37|603.01|600.61|601.11|598.71|0
1647619360000|2022-03-18 16:02:40|603.01|600.61|603.49|601.09|603.49|601.09|603.01|600.61|0
1647619370000|2022-03-18 16:02:50|603.25|600.85|602.06|599.66|603.49|601.09|602.06|599.66|0
1647619380000|2022-03-18 16:03:00|601.82|599.42|601.35|598.95|601.82|599.42|601.11|598.71|0
1647619390000|2022-03-18 16:03:10|601.82|599.42|602.77|600.37|602.77|600.37|601.82|599.42|0
1647619400000|2022-03-18 16:03:20|602.54|600.14|601.11|598.71|602.54|600.14|601.11|598.71|0
1647619410000|2022-03-18 16:03:30|600.87|598.47|600.4|598|600.87|598.47|600.4|598|0
1647619420000|2022-03-18 16:03:40|600.16|597.76|599.92|597.52|600.4|598|599.92|597.52|0
1647619430000|2022-03-18 16:03:50|600.16|597.76|599.68|597.28|600.16|597.76|599.68|597.28|0
1647619440000|2022-03-18 16:04:00|599.45|597.05|599.68|597.28|599.92|597.52|599.45|597.05|0
1647619450000|2022-03-18 16:04:10|599.45|597.05|599.45|597.05|599.92|597.52|599.45|597.05|0
1647619460000|2022-03-18 16:04:20|599.57|597.17|599.68|597.28|599.68|597.28|599.45|597.05|0
1647619470000|2022-03-18 16:04:30|599.81|597.41|600.28|597.88|600.28|597.88|599.81|597.41|0
1647619480000|2022-03-18 16:04:40|600.16|597.76|599.57|597.17|600.4|598|599.57|597.17|0
1647619490000|2022-03-18 16:04:50|599.68|597.28|599.21|596.81|599.68|597.28|599.21|596.81|0
1647619500000|2022-03-18 16:05:00|598.97|596.57|598.26|595.86|598.97|596.57|598.02|595.62|0
1647619510000|2022-03-18 16:05:10|598.73|596.33|597.91|595.51|598.73|596.33|597.55|595.15|0
1647619520000|2022-03-18 16:05:20|597.78|595.38|598.5|596.1|598.73|596.33|597.78|595.38|0
1647619530000|2022-03-18 16:05:30|598.73|596.33|598.73|596.33|598.73|596.33|598.73|596.33|0
1647619540000|2022-03-18 16:05:40|598.26|595.86|597.91|595.51|598.26|595.86|597.78|595.38|0
1647619550000|2022-03-18 16:05:50|597.78|595.38|597.07|594.67|597.78|595.38|597.07|594.67|0
1647619560000|2022-03-18 16:06:00|597.54|595.14|598.14|595.74|598.14|595.74|597.54|595.14|0
1647619570000|2022-03-18 16:06:10|598.73|596.33|598.97|596.57|598.97|596.57|598.73|596.33|0
1647619580000|2022-03-18 16:06:20|599.57|597.17|599.68|597.28|600.04|597.64|599.57|597.17|0
1647619590000|2022-03-18 16:06:30|599.45|597.05|599.68|597.28|599.68|597.28|599.21|596.81|0
1647619600000|2022-03-18 16:06:40|599.57|597.17|600.4|598|600.4|598|599.57|597.17|0
1647619610000|2022-03-18 16:06:50|600.16|597.76|600.4|598|600.52|598.12|600.16|597.76|0
1647619620000|2022-03-18 16:07:00|599.45|597.05|598.49|596.09|599.45|597.05|598.49|596.09|0
1647619630000|2022-03-18 16:07:10|598.26|595.86|598.26|595.86|598.38|595.98|598.26|595.86|0
1647619640000|2022-03-18 16:07:20|598.73|596.33|598.26|595.86|598.73|596.33|598.26|595.86|0
1647619650000|2022-03-18 16:07:30|598.49|596.09|598.49|596.09|598.49|596.09|598.49|596.09|0
1647619660000|2022-03-18 16:07:40|598.73|596.33|598.73|596.33|598.86|596.46|598.73|596.33|0
1647619670000|2022-03-18 16:07:50|598.49|596.09|597.78|595.38|598.49|596.09|597.78|595.38|0
1647619680000|2022-03-18 16:08:00|598.02|595.62|598.26|595.86|598.26|595.86|597.54|595.14|0
1647619690000|2022-03-18 16:08:10|598.73|596.33|598.49|596.09|598.73|596.33|598.49|596.09|0
1647619700000|2022-03-18 16:08:20|598.97|596.57|598.02|595.62|598.97|596.57|598.02|595.62|0
1647619710000|2022-03-18 16:08:30|598.49|596.09|598.73|596.33|598.73|596.33|598.49|596.09|0
1647619720000|2022-03-18 16:08:40|598.97|596.57|599.44|597.04|599.44|597.04|598.97|596.57|0
1647619730000|2022-03-18 16:08:50|599.68|597.28|598.97|596.57|599.68|597.28|598.97|596.57|0
1647619740000|2022-03-18 16:09:00|598.26|595.86|598.49|596.09|598.49|596.09|598.26|595.86|0
1647619750000|2022-03-18 16:09:10|598.26|595.86|598.97|596.57|599.09|596.69|598.26|595.86|0
1647619760000|2022-03-18 16:09:20|598.49|596.09|598.49|596.09|598.97|596.57|598.49|596.09|0
1647619770000|2022-03-18 16:09:30|598.62|596.22|598.73|596.33|598.73|596.33|598.49|596.09|0
1647619780000|2022-03-18 16:09:40|598.97|596.57|599.21|596.81|599.21|596.81|598.97|596.57|0
1647619790000|2022-03-18 16:09:50|598.97|596.57|599.44|597.04|599.44|597.04|598.86|596.46|0
1647619800000|2022-03-18 16:10:00|598.97|596.57|599.21|596.81|599.21|596.81|598.97|596.57|0
1647619810000|2022-03-18 16:10:10|598.97|596.57|599.92|597.52|599.92|597.52|598.97|596.57|0
1647619820000|2022-03-18 16:10:20|599.68|597.28|599.68|597.28|599.68|597.28|599.44|597.04|0
1647619830000|2022-03-18 16:10:30|598.97|596.57|598.97|596.57|599.21|596.81|598.97|596.57|0
1647619840000|2022-03-18 16:10:40|598.73|596.33|598.73|596.33|598.73|596.33|598.73|596.33|0
1647619850000|2022-03-18 16:10:50|598.97|596.57|598.73|596.33|598.97|596.57|598.49|596.09|0
1647619860000|2022-03-18 16:11:00|598.26|595.86|598.49|596.09|598.49|596.09|598.26|595.86|0
1647619870000|2022-03-18 16:11:10|598.26|595.86|598.49|596.09|598.49|596.09|598.26|595.86|0
1647619880000|2022-03-18 16:11:20|598.73|596.33|598.49|596.09|598.73|596.33|598.49|596.09|0
1647619890000|2022-03-18 16:11:30|598.86|596.46|599.21|596.81|599.21|596.81|598.86|596.46|0
1647619900000|2022-03-18 16:11:40|598.97|596.57|599.21|596.81|599.21|596.81|598.97|596.57|0
1647619910000|2022-03-18 16:11:50|598.97|596.57|599.68|597.28|599.68|597.28|598.97|596.57|0
1647619920000|2022-03-18 16:12:00|599.21|596.81|599.21|596.81|599.21|596.81|598.97|596.57|0
1647619930000|2022-03-18 16:12:10|598.49|596.09|598.26|595.86|598.49|596.09|598.26|595.86|0
1647619940000|2022-03-18 16:12:20|598.02|595.62|597.78|595.38|598.02|595.62|597.67|595.27|0
1647619950000|2022-03-18 16:12:30|598.02|595.62|598.02|595.62|598.26|595.86|598.02|595.62|0
1647619960000|2022-03-18 16:12:40|597.78|595.38|597.78|595.38|598.02|595.62|597.78|595.38|0
1647619970000|2022-03-18 16:12:50|598.49|596.09|598.73|596.33|598.73|596.33|598.49|596.09|0
1647619980000|2022-03-18 16:13:00|598.49|596.09|597.43|595.03|598.62|596.22|597.31|594.91|0
1647619990000|2022-03-18 16:13:10|597.78|595.38|597.78|595.38|597.78|595.38|597.54|595.14|0
1647620000000|2022-03-18 16:13:20|598.02|595.62|597.78|595.38|598.02|595.62|597.54|595.14|0
1647620010000|2022-03-18 16:13:30|597.54|595.14|597.78|595.38|597.78|595.38|597.54|595.14|0
1647620020000|2022-03-18 16:13:40|598.02|595.62|597.43|595.03|598.02|595.62|597.43|595.03|0
1647620030000|2022-03-18 16:13:50|597.54|595.14|597.31|594.91|597.54|595.14|597.31|594.91|0
1647620040000|2022-03-18 16:14:00|597.54|595.14|597.31|594.91|597.54|595.14|597.31|594.91|0
1647620050000|2022-03-18 16:14:10|597.43|595.03|598.02|595.62|598.26|595.86|597.43|595.03|0
1647620060000|2022-03-18 16:14:20|597.78|595.38|598.49|596.09|598.49|596.09|597.78|595.38|0
1647620070000|2022-03-18 16:14:30|598.73|596.33|598.49|596.09|598.73|596.33|598.49|596.09|0
1647620080000|2022-03-18 16:14:40|598.14|595.74|597.78|595.38|598.14|595.74|597.78|595.38|0
1647620090000|2022-03-18 16:14:50|597.31|594.91|597.54|595.14|597.54|595.14|596.59|594.19|0
1647620100000|2022-03-18 16:15:00|597.31|594.91|596.83|594.43|597.31|594.91|596.83|594.43|0
1647620110000|2022-03-18 16:15:10|596.36|593.96|596.36|593.96|596.59|594.19|596.36|593.96|0
1647620120000|2022-03-18 16:15:20|596.12|593.72|595.88|593.48|596.12|593.72|595.88|593.48|0
1647620130000|2022-03-18 16:15:30|595.64|593.24|594.93|592.53|595.64|593.24|594.93|592.53|0
1647620140000|2022-03-18 16:15:40|595.41|593.01|595.41|593.01|595.41|593.01|595.41|593.01|0
1647620150000|2022-03-18 16:15:50|595.64|593.24|594.93|592.53|595.64|593.24|594.93|592.53|0
1647620160000|2022-03-18 16:16:00|595.17|592.77|595.17|592.77|595.17|592.77|595.17|592.77|0
1647620170000|2022-03-18 16:16:10|594.93|592.53|595.17|592.77|595.17|592.77|594.93|592.53|0
1647620180000|2022-03-18 16:16:20|595.41|593.01|595.64|593.24|595.64|593.24|595.41|593.01|0
1647620190000|2022-03-18 16:16:30|595.53|593.13|595.64|593.24|595.88|593.48|595.53|593.13|0
1647620200000|2022-03-18 16:16:40|595.41|593.01|595.17|592.77|595.41|593.01|595.17|592.77|0
1647620210000|2022-03-18 16:16:50|594.93|592.53|594.93|592.53|595.17|592.77|594.93|592.53|0
1647620220000|2022-03-18 16:17:00|594.58|592.18|593.27|590.87|594.58|592.18|593.27|590.87|0
1647620230000|2022-03-18 16:17:10|593.51|591.11|592.8|590.4|593.51|591.11|592.8|590.4|0
1647620240000|2022-03-18 16:17:20|592.92|590.52|593.04|590.64|593.04|590.64|592.8|590.4|0
1647620250000|2022-03-18 16:17:30|593.16|590.76|593.04|590.64|593.16|590.76|592.56|590.16|0
1647620260000|2022-03-18 16:17:40|593.27|590.87|592.8|590.4|593.27|590.87|592.56|590.16|0
1647620270000|2022-03-18 16:17:50|592.56|590.16|593.04|590.64|593.04|590.64|592.56|590.16|0
1647620280000|2022-03-18 16:18:00|592.56|590.16|592.56|590.16|592.56|590.16|592.56|590.16|0
1647620290000|2022-03-18 16:18:10|592.8|590.4|592.56|590.16|592.8|590.4|592.32|589.92|0
1647620300000|2022-03-18 16:18:20|592.32|589.92|593.16|590.76|593.16|590.76|592.32|589.92|0
1647620310000|2022-03-18 16:18:30|593.75|591.35|594.7|592.3|594.7|592.3|593.75|591.35|0
1647620320000|2022-03-18 16:18:40|594.46|592.06|594.22|591.82|594.46|592.06|594.22|591.82|0
1647620330000|2022-03-18 16:18:50|594.34|591.94|593.75|591.35|594.34|591.94|593.75|591.35|0
1647620340000|2022-03-18 16:19:00|593.98|591.58|593.98|591.58|594.22|591.82|593.98|591.58|0
1647620350000|2022-03-18 16:19:10|594.22|591.82|594.46|592.06|594.46|592.06|594.22|591.82|0
1647620360000|2022-03-18 16:19:20|594.7|592.3|594.93|592.53|594.93|592.53|594.7|592.3|0
1647620370000|2022-03-18 16:19:30|595.17|592.77|595.06|592.66|595.17|592.77|595.06|592.66|0
1647620380000|2022-03-18 16:19:40|595.17|592.77|595.17|592.77|595.17|592.77|594.93|592.53|0
1647620390000|2022-03-18 16:19:50|595.41|593.01|595.17|592.77|595.41|593.01|595.17|592.77|0
1647620400000|2022-03-18 16:20:00|595.41|593.01|595.17|592.77|596.12|593.72|595.17|592.77|0
1647620410000|2022-03-18 16:20:10|594.93|592.53|595.64|593.24|595.64|593.24|594.93|592.53|0
1647620420000|2022-03-18 16:20:20|595.53|593.13|595.53|593.13|595.53|593.13|595.41|593.01|0
1647620430000|2022-03-18 16:20:30|595.41|593.01|596|593.6|596|593.6|595.41|593.01|0
1647620440000|2022-03-18 16:20:40|595.64|593.24|595.88|593.48|595.88|593.48|595.41|593.01|0
1647620450000|2022-03-18 16:20:50|596.12|593.72|596.59|594.19|596.59|594.19|596.12|593.72|0
1647620460000|2022-03-18 16:21:00|596.83|594.43|596.83|594.43|596.83|594.43|596.83|594.43|0
1647620470000|2022-03-18 16:21:10|597.07|594.67|597.07|594.67|597.54|595.14|597.07|594.67|0
1647620480000|2022-03-18 16:21:20|596.59|594.19|595.64|593.24|596.59|594.19|595.64|593.24|0
1647620490000|2022-03-18 16:21:30|595.88|593.48|595.88|593.48|595.88|593.48|595.64|593.24|0
1647620500000|2022-03-18 16:21:40|595.64|593.24|595.88|593.48|596.12|593.72|595.64|593.24|0
1647620510000|2022-03-18 16:21:50|595.53|593.13|595.64|593.24|595.64|593.24|595.41|593.01|0
1647620520000|2022-03-18 16:22:00|595.41|593.01|595.17|592.77|595.41|593.01|594.69|592.29|0
1647620530000|2022-03-18 16:22:10|594.93|592.53|595.17|592.77|595.17|592.77|594.93|592.53|0
1647620540000|2022-03-18 16:22:20|595.41|593.01|595.53|593.13|595.64|593.24|595.41|593.01|0
1647620550000|2022-03-18 16:22:30|595.41|593.01|595.64|593.24|595.64|593.24|595.29|592.89|0
1647620560000|2022-03-18 16:22:40|595.88|593.48|595.88|593.48|595.88|593.48|595.88|593.48|0
1647620570000|2022-03-18 16:22:50|595.77|593.37|594.93|592.53|595.77|593.37|594.69|592.29|0
1647620580000|2022-03-18 16:23:00|594.69|592.29|594.69|592.29|594.69|592.29|594.69|592.29|0
1647620590000|2022-03-18 16:23:10|594.46|592.06|593.75|591.35|594.58|592.18|593.75|591.35|0
1647620600000|2022-03-18 16:23:20|593.51|591.11|593.75|591.35|593.75|591.35|593.51|591.11|0
1647620610000|2022-03-18 16:23:30|593.98|591.58|593.75|591.35|594.22|591.82|593.75|591.35|0
1647620620000|2022-03-18 16:23:40|593.98|591.58|593.98|591.58|594.46|592.06|593.98|591.58|0
1647620630000|2022-03-18 16:23:50|593.75|591.35|593.98|591.58|593.98|591.58|593.75|591.35|0
1647620640000|2022-03-18 16:24:00|593.75|591.35|594.22|591.82|594.22|591.82|593.75|591.35|0
1647620650000|2022-03-18 16:24:10|593.98|591.58|593.27|590.87|593.98|591.58|593.27|590.87|0
1647620660000|2022-03-18 16:24:20|593.39|590.99|593.03|590.63|593.39|590.99|593.03|590.63|0
1647620670000|2022-03-18 16:24:30|593.16|590.76|592.8|590.4|593.16|590.76|592.56|590.16|0
1647620680000|2022-03-18 16:24:40|592.56|590.16|592.56|590.16|592.8|590.4|592.56|590.16|0
1647620690000|2022-03-18 16:24:50|592.32|589.92|592.56|590.16|592.56|590.16|592.32|589.92|0
1647620700000|2022-03-18 16:25:00|592.8|590.4|592.8|590.4|592.92|590.52|592.8|590.4|0
1647620710000|2022-03-18 16:25:10|592.56|590.16|592.32|589.92|592.56|590.16|592.32|589.92|0
1647620720000|2022-03-18 16:25:20|592.56|590.16|592.8|590.4|592.8|590.4|592.32|589.92|0
1647620730000|2022-03-18 16:25:30|592.92|590.52|592.8|590.4|593.03|590.63|592.8|590.4|0
1647620740000|2022-03-18 16:25:40|593.03|590.63|592.32|589.92|593.03|590.63|592.32|589.92|0
1647620750000|2022-03-18 16:25:50|592.56|590.16|592.32|589.92|592.56|590.16|592.32|589.92|0
1647620760000|2022-03-18 16:26:00|592.56|590.16|592.8|590.4|592.92|590.52|592.56|590.16|0
1647620770000|2022-03-18 16:26:10|593.03|590.63|592.8|590.4|593.03|590.63|592.8|590.4|0
1647620780000|2022-03-18 16:26:20|592.56|590.16|592.8|590.4|592.8|590.4|592.56|590.16|0
1647620790000|2022-03-18 16:26:30|592.68|590.28|593.03|590.63|593.03|590.63|592.68|590.28|0
1647620800000|2022-03-18 16:26:40|592.8|590.4|592.56|590.16|592.8|590.4|592.56|590.16|0
1647620810000|2022-03-18 16:26:50|593.15|590.75|592.91|590.51|593.15|590.75|592.91|590.51|0
1647620820000|2022-03-18 16:27:00|592.92|590.52|592.68|590.28|592.92|590.52|592.68|590.28|0
1647620830000|2022-03-18 16:27:10|592.92|590.52|592.68|590.28|593.16|590.76|592.68|590.28|0
1647620840000|2022-03-18 16:27:20|592.92|590.52|592.68|590.28|593.16|590.76|592.44|590.04|0
1647620850000|2022-03-18 16:27:30|592.92|590.52|592.44|590.04|592.92|590.52|592.44|590.04|0
1647620860000|2022-03-18 16:27:40|592.21|589.81|591.26|588.86|592.44|590.04|591.26|588.86|0
1647620870000|2022-03-18 16:27:50|591.49|589.09|590.55|588.15|591.49|589.09|590.07|587.67|0
1647620880000|2022-03-18 16:28:00|590.78|588.38|590.55|588.15|590.78|588.38|590.55|588.15|0
1647620890000|2022-03-18 16:28:10|590.78|588.38|590.31|587.91|591.14|588.74|590.31|587.91|0
1647620900000|2022-03-18 16:28:20|590.55|588.15|590.55|588.15|591.26|588.86|590.55|588.15|0
1647620910000|2022-03-18 16:28:30|591.02|588.62|590.55|588.15|591.26|588.86|590.55|588.15|0
1647620920000|2022-03-18 16:28:40|590.31|587.91|591.02|588.62|591.02|588.62|590.31|587.91|0
1647620930000|2022-03-18 16:28:50|591.26|588.86|591.26|588.86|591.26|588.86|591.26|588.86|0
1647620940000|2022-03-18 16:29:00|591.73|589.33|590.78|588.38|591.73|589.33|590.78|588.38|0
1647620950000|2022-03-18 16:29:10|591.02|588.62|590.31|587.91|591.02|588.62|590.31|587.91|0
1647620960000|2022-03-18 16:29:20|590.55|588.15|591.02|588.62|591.02|588.62|590.55|588.15|0
1647620970000|2022-03-18 16:29:30|590.78|588.38|590.31|587.91|591.02|588.62|590.31|587.91|0
1647620980000|2022-03-18 16:29:40|590.07|587.67|590.07|587.67|590.31|587.91|590.07|587.67|0
1647620990000|2022-03-18 16:29:50|589.61|587.21|589.74|587.34|589.74|587.34|589.61|587.21|0
1647621000000|2022-03-18 16:30:00|589.85|587.45|589.37|586.97|589.85|587.45|589.37|586.97|0
1647621010000|2022-03-18 16:30:10|589.14|586.74|588.42|586.02|589.14|586.74|588.42|586.02|0
1647621020000|2022-03-18 16:30:20|588.66|586.26|588.66|586.26|588.66|586.26|588.42|586.02|0
1647621030000|2022-03-18 16:30:30|588.42|586.02|588.66|586.26|588.66|586.26|588.42|586.02|0
1647621040000|2022-03-18 16:30:40|588.42|586.02|588.42|586.02|588.66|586.26|588.42|586.02|0
1647621050000|2022-03-18 16:30:50|588.55|586.15|588.9|586.5|588.9|586.5|588.55|586.15|0
1647621060000|2022-03-18 16:31:00|589.14|586.74|589.61|587.21|589.85|587.45|589.14|586.74|0
1647621070000|2022-03-18 16:31:10|589.37|586.97|589.85|587.45|589.85|587.45|589.37|586.97|0
1647621080000|2022-03-18 16:31:20|589.37|586.97|588.66|586.26|589.37|586.97|588.42|586.02|0
1647621090000|2022-03-18 16:31:30|588.42|586.02|588.19|585.79|588.42|586.02|588.19|585.79|0
1647621100000|2022-03-18 16:31:40|588.31|585.91|588.19|585.79|588.66|586.26|588.19|585.79|0
1647621110000|2022-03-18 16:31:50|588.42|586.02|587.95|585.55|588.42|586.02|587.95|585.55|0
1647621120000|2022-03-18 16:32:00|588.42|586.02|588.42|586.02|589.14|586.74|588.42|586.02|0
1647621130000|2022-03-18 16:32:10|588.66|586.26|588.42|586.02|588.66|586.26|588.42|586.02|0
1647621140000|2022-03-18 16:32:20|588.66|586.26|588.9|586.5|588.9|586.5|588.66|586.26|0
1647621150000|2022-03-18 16:32:30|589.14|586.74|589.37|586.97|589.37|586.97|589.14|586.74|0
1647621160000|2022-03-18 16:32:40|589.61|587.21|589.61|587.21|589.61|587.21|589.61|587.21|0
1647621170000|2022-03-18 16:32:50|589.37|586.97|589.37|586.97|589.37|586.97|589.14|586.74|0
1647621180000|2022-03-18 16:33:00|589.61|587.21|589.97|587.57|589.97|587.57|589.61|587.21|0
1647621190000|2022-03-18 16:33:10|590.32|587.92|590.09|587.69|590.32|587.92|590.09|587.69|0
1647621200000|2022-03-18 16:33:20|590.32|587.92|591.04|588.64|591.04|588.64|590.32|587.92|0
1647621210000|2022-03-18 16:33:30|590.32|587.92|590.32|587.92|590.32|587.92|589.85|587.45|0
1647621220000|2022-03-18 16:33:40|589.85|587.45|589.61|587.21|589.85|587.45|589.37|586.97|0
1647621230000|2022-03-18 16:33:50|589.37|586.97|589.14|586.74|589.37|586.97|589.14|586.74|0
1647621240000|2022-03-18 16:34:00|588.66|586.26|588.66|586.26|588.9|586.5|588.66|586.26|0
1647621250000|2022-03-18 16:34:10|588.42|586.02|588.66|586.26|588.9|586.5|588.42|586.02|0
1647621260000|2022-03-18 16:34:20|588.9|586.5|588.55|586.15|588.9|586.5|588.55|586.15|0
1647621270000|2022-03-18 16:34:30|588.42|586.02|588.42|586.02|588.42|586.02|588.31|585.91|0
1647621280000|2022-03-18 16:34:40|588.66|586.26|588.19|585.79|588.66|586.26|588.19|585.79|0
1647621290000|2022-03-18 16:34:50|588.07|585.67|588.19|585.79|588.19|585.79|587.95|585.55|0
1647621300000|2022-03-18 16:35:00|587.95|585.55|587.95|585.55|588.19|585.79|587.95|585.55|0
1647621310000|2022-03-18 16:35:10|586.29|583.89|586.52|584.12|586.52|584.12|586.29|583.89|0
1647621320000|2022-03-18 16:35:20|586.29|583.89|585.57|583.17|586.29|583.89|585.57|583.17|0
1647621330000|2022-03-18 16:35:30|585.81|583.41|585.81|583.41|585.81|583.41|585.34|582.94|0
1647621340000|2022-03-18 16:35:40|585.1|582.7|585.57|583.17|585.57|583.17|585.1|582.7|0
1647621350000|2022-03-18 16:35:50|585.1|582.7|586.05|583.65|586.29|583.89|585.1|582.7|0
1647621360000|2022-03-18 16:36:00|585.81|583.41|586.05|583.65|586.29|583.89|585.81|583.41|0
1647621370000|2022-03-18 16:36:10|586.29|583.89|586.17|583.77|586.29|583.89|586.17|583.77|0
1647621380000|2022-03-18 16:36:20|586.29|583.89|586.05|583.65|586.29|583.89|586.05|583.65|0
1647621390000|2022-03-18 16:36:30|586.52|584.12|587|584.6|587|584.6|586.52|584.12|0
1647621400000|2022-03-18 16:36:40|586.76|584.36|586.65|584.25|587.24|584.84|586.65|584.25|0
1647621410000|2022-03-18 16:36:50|587|584.6|587|584.6|587|584.6|586.76|584.36|0
1647621420000|2022-03-18 16:37:00|586.76|584.36|586.76|584.36|587.24|584.84|586.76|584.36|0
1647621430000|2022-03-18 16:37:10|587.24|584.84|587.24|584.84|587.47|585.07|587.24|584.84|0
1647621440000|2022-03-18 16:37:20|587|584.6|586.76|584.36|587|584.6|586.65|584.25|0
1647621450000|2022-03-18 16:37:30|587|584.6|586.76|584.36|587|584.6|586.76|584.36|0
1647621460000|2022-03-18 16:37:40|587|584.6|587.71|585.31|587.71|585.31|587|584.6|0
1647621470000|2022-03-18 16:37:50|587.47|585.07|587.24|584.84|587.47|585.07|587.24|584.84|0
1647621480000|2022-03-18 16:38:00|587.47|585.07|587.24|584.84|587.47|585.07|587.24|584.84|0
1647621490000|2022-03-18 16:38:10|587.47|585.07|587.71|585.31|587.71|585.31|587.47|585.07|0
1647621500000|2022-03-18 16:38:20|587|584.6|586.76|584.36|587|584.6|586.52|584.12|0
1647621510000|2022-03-18 16:38:30|586.29|583.89|586.52|584.12|586.52|584.12|586.05|583.65|0
1647621520000|2022-03-18 16:38:40|586.29|583.89|586.29|583.89|586.52|584.12|586.29|583.89|0
1647621530000|2022-03-18 16:38:50|586.05|583.65|585.81|583.41|586.05|583.65|585.57|583.17|0
1647621540000|2022-03-18 16:39:00|586.05|583.65|585.81|583.41|586.05|583.65|585.81|583.41|0
1647621550000|2022-03-18 16:39:10|586.05|583.65|586.29|583.89|586.29|583.89|586.05|583.65|0
1647621560000|2022-03-18 16:39:20|586.05|583.65|586.29|583.89|586.29|583.89|586.05|583.65|0
1647621570000|2022-03-18 16:39:30|586.05|583.65|585.81|583.41|586.05|583.65|585.81|583.41|0
1647621580000|2022-03-18 16:39:40|585.57|583.17|585.57|583.17|585.57|583.17|585.34|582.94|0
1647621590000|2022-03-18 16:39:50|585.46|583.06|585.34|582.94|585.57|583.17|585.34|582.94|0
1647621600000|2022-03-18 16:40:00|585.22|582.82|584.86|582.46|585.22|582.82|584.86|582.46|0
1647621610000|2022-03-18 16:40:10|584.63|582.23|584.15|581.75|584.63|582.23|584.15|581.75|0
1647621620000|2022-03-18 16:40:20|584.39|581.99|584.63|582.23|584.63|582.23|584.15|581.75|0
1647621630000|2022-03-18 16:40:30|583.91|581.51|583.91|581.51|584.15|581.75|583.91|581.51|0
1647621640000|2022-03-18 16:40:40|584.15|581.75|584.63|582.23|584.63|582.23|584.15|581.75|0
1647621650000|2022-03-18 16:40:50|584.15|581.75|584.39|581.99|584.63|582.23|584.15|581.75|0
1647621660000|2022-03-18 16:41:00|584.04|581.64|583.33|580.93|584.04|581.64|583.33|580.93|0
1647621670000|2022-03-18 16:41:10|583.44|581.04|584.15|581.75|584.15|581.75|583.2|580.8|0
1647621680000|2022-03-18 16:41:20|584.39|581.99|584.39|581.99|584.39|581.99|584.39|581.99|0
1647621690000|2022-03-18 16:41:30|584.15|581.75|584.63|582.23|584.63|582.23|583.91|581.51|0
1647621700000|2022-03-18 16:41:40|583.91|581.51|584.39|581.99|584.39|581.99|583.68|581.28|0
1647621710000|2022-03-18 16:41:50|584.63|582.23|583.68|581.28|584.63|582.23|583.68|581.28|0
1647621720000|2022-03-18 16:42:00|583.91|581.51|584.15|581.75|584.15|581.75|583.91|581.51|0
1647621730000|2022-03-18 16:42:10|584.39|581.99|584.15|581.75|584.39|581.99|584.15|581.75|0
1647621740000|2022-03-18 16:42:20|584.39|581.99|584.39|581.99|584.62|582.22|584.39|581.99|0
1647621750000|2022-03-18 16:42:30|584.86|582.46|584.39|581.99|584.86|582.46|584.39|581.99|0
1647621760000|2022-03-18 16:42:40|584.62|582.22|584.62|582.22|584.86|582.46|584.62|582.22|0
1647621770000|2022-03-18 16:42:50|584.86|582.46|584.86|582.46|584.86|582.46|584.86|582.46|0
1647621780000|2022-03-18 16:43:00|585.1|582.7|584.62|582.22|585.34|582.94|584.62|582.22|0
1647621790000|2022-03-18 16:43:10|585.1|582.7|584.86|582.46|585.22|582.82|584.86|582.46|0
1647621800000|2022-03-18 16:43:20|584.75|582.35|585.34|582.94|585.34|582.94|584.75|582.35|0
1647621810000|2022-03-18 16:43:30|585.57|583.17|585.1|582.7|585.57|583.17|585.1|582.7|0
1647621820000|2022-03-18 16:43:40|584.62|582.22|584.86|582.46|584.86|582.46|584.62|582.22|0
1647621830000|2022-03-18 16:43:50|584.62|582.22|584.15|581.75|584.62|582.22|584.15|581.75|0
1647621840000|2022-03-18 16:44:00|584.39|581.99|583.68|581.28|584.39|581.99|583.68|581.28|0
1647621850000|2022-03-18 16:44:10|583.2|580.8|584.39|581.99|584.39|581.99|583.2|580.8|0
1647621860000|2022-03-18 16:44:20|584.15|581.75|584.86|582.46|584.86|582.46|584.15|581.75|0
1647621870000|2022-03-18 16:44:30|584.51|582.11|583.91|581.51|584.51|582.11|583.91|581.51|0
1647621880000|2022-03-18 16:44:40|583.68|581.28|583.68|581.28|583.68|581.28|583.68|581.28|0
1647621890000|2022-03-18 16:44:50|583.44|581.04|583.44|581.04|583.44|581.04|583.2|580.8|0
1647621900000|2022-03-18 16:45:00|583.2|580.8|583.91|581.51|583.91|581.51|583.2|580.8|0
1647621910000|2022-03-18 16:45:10|583.44|581.04|583.33|580.93|583.44|581.04|583.2|580.8|0
1647621920000|2022-03-18 16:45:20|583.68|581.28|584.15|581.75|584.15|581.75|583.68|581.28|0
1647621930000|2022-03-18 16:45:30|583.68|581.28|584.15|581.75|584.39|581.99|583.68|581.28|0
1647621940000|2022-03-18 16:45:40|584.39|581.99|584.39|581.99|584.62|582.22|584.15|581.75|0
1647621950000|2022-03-18 16:45:50|584.15|581.75|584.62|582.22|584.62|582.22|584.15|581.75|0
1647621960000|2022-03-18 16:46:00|584.39|581.99|584.39|581.99|584.39|581.99|584.27|581.87|0
1647621970000|2022-03-18 16:46:10|584.51|582.11|584.86|582.46|584.86|582.46|584.39|581.99|0
1647621980000|2022-03-18 16:46:20|585.1|582.7|585.34|582.94|585.34|582.94|584.86|582.46|0
1647621990000|2022-03-18 16:46:30|585.57|583.17|585.81|583.41|585.81|583.41|585.57|583.17|0
1647622000000|2022-03-18 16:46:40|586.05|583.65|585.81|583.41|586.05|583.65|585.81|583.41|0
1647622010000|2022-03-18 16:46:50|586.05|583.65|586.52|584.12|586.52|584.12|586.05|583.65|0
1647622020000|2022-03-18 16:47:00|586.29|583.89|586.76|584.36|586.76|584.36|586.29|583.89|0
1647622030000|2022-03-18 16:47:10|586.65|584.25|586.52|584.12|586.65|584.25|586.05|583.65|0
1647622040000|2022-03-18 16:47:20|587|584.6|587|584.6|587|584.6|586.76|584.36|0
1647622050000|2022-03-18 16:47:30|587.12|584.72|587.23|584.83|587.23|584.83|587.12|584.72|0
1647622060000|2022-03-18 16:47:40|587.47|585.07|586.52|584.12|587.71|585.31|586.52|584.12|0
1647622070000|2022-03-18 16:47:50|587.71|585.31|587.47|585.07|587.71|585.31|587.47|585.07|0
1647622080000|2022-03-18 16:48:00|587.71|585.31|587.95|585.55|587.95|585.55|587.23|584.83|0
1647622090000|2022-03-18 16:48:10|587.83|585.43|587.95|585.55|587.95|585.55|587.83|585.43|0
1647622100000|2022-03-18 16:48:20|588.18|585.78|587.95|585.55|588.42|586.02|587.95|585.55|0
1647622110000|2022-03-18 16:48:30|588.18|585.78|588.18|585.78|588.18|585.78|587.95|585.55|0
1647622120000|2022-03-18 16:48:40|588.66|586.26|588.31|585.91|588.66|586.26|588.31|585.91|0
1647622130000|2022-03-18 16:48:50|588.42|586.02|588.42|586.02|588.42|586.02|588.42|586.02|0
1647622140000|2022-03-18 16:49:00|588.18|585.78|588.31|585.91|588.66|586.26|588.18|585.78|0
1647622150000|2022-03-18 16:49:10|588.18|585.78|587.71|585.31|588.42|586.02|587.71|585.31|0
1647622160000|2022-03-18 16:49:20|587.95|585.55|587.71|585.31|587.95|585.55|587.71|585.31|0
1647622170000|2022-03-18 16:49:30|587.95|585.55|588.18|585.78|588.18|585.78|587.95|585.55|0
1647622180000|2022-03-18 16:49:40|588.42|586.02|587.95|585.55|588.42|586.02|587.95|585.55|0
1647622190000|2022-03-18 16:49:50|587.71|585.31|587.71|585.31|587.71|585.31|587.71|585.31|0
1647622200000|2022-03-18 16:50:00|587.23|584.83|587|584.6|587.36|584.96|586.76|584.36|0
1647622210000|2022-03-18 16:50:10|586.52|584.12|587.23|584.83|587.23|584.83|586.52|584.12|0
1647622220000|2022-03-18 16:50:20|587|584.6|586.52|584.12|587|584.6|586.52|584.12|0
1647622230000|2022-03-18 16:50:30|586.28|583.88|585.81|583.41|586.28|583.88|585.81|583.41|0
1647622240000|2022-03-18 16:50:40|586.05|583.65|586.05|583.65|586.28|583.88|586.05|583.65|0
1647622250000|2022-03-18 16:50:50|585.57|583.17|585.81|583.41|585.81|583.41|585.57|583.17|0
1647622260000|2022-03-18 16:51:00|585.57|583.17|585.93|583.53|586.05|583.65|585.57|583.17|0
1647622270000|2022-03-18 16:51:10|586.05|583.65|586.05|583.65|586.05|583.65|585.81|583.41|0
1647622280000|2022-03-18 16:51:20|586.28|583.88|586.28|583.88|586.52|584.12|586.28|583.88|0
1647622290000|2022-03-18 16:51:30|586.05|583.65|585.7|583.3|586.05|583.65|585.7|583.3|0
1647622300000|2022-03-18 16:51:40|585.57|583.17|585.93|583.53|585.93|583.53|585.57|583.17|0
1647622310000|2022-03-18 16:51:50|585.81|583.41|585.57|583.17|585.81|583.41|585.57|583.17|0
1647622320000|2022-03-18 16:52:00|585.1|582.7|585.1|582.7|585.34|582.94|585.1|582.7|0
1647622330000|2022-03-18 16:52:10|585.34|582.94|585.1|582.7|585.34|582.94|585.1|582.7|0
1647622340000|2022-03-18 16:52:20|585.34|582.94|585.1|582.7|585.34|582.94|585.1|582.7|0
1647622350000|2022-03-18 16:52:30|585.34|582.94|584.86|582.46|585.34|582.94|584.86|582.46|0
1647622360000|2022-03-18 16:52:40|584.62|582.22|585.1|582.7|585.22|582.82|584.62|582.22|0
1647622370000|2022-03-18 16:52:50|584.86|582.46|584.75|582.35|584.86|582.46|584.62|582.22|0
1647622380000|2022-03-18 16:53:00|584.86|582.46|585.34|582.94|585.34|582.94|584.86|582.46|0
1647622390000|2022-03-18 16:53:10|585.57|583.17|585.57|583.17|585.57|583.17|585.57|583.17|0
1647622400000|2022-03-18 16:53:20|585.34|582.94|585.57|583.17|585.57|583.17|585.1|582.7|0
1647622410000|2022-03-18 16:53:30|585.81|583.41|585.81|583.41|585.81|583.41|585.57|583.17|0
1647622420000|2022-03-18 16:53:40|586.05|583.65|585.81|583.41|586.28|583.88|585.81|583.41|0
1647622430000|2022-03-18 16:53:50|585.57|583.17|585.57|583.17|585.57|583.17|585.34|582.94|0
1647622440000|2022-03-18 16:54:00|585.81|583.41|585.1|582.7|585.81|583.41|585.1|582.7|0
1647622450000|2022-03-18 16:54:10|585.34|582.94|585.57|583.17|585.81|583.41|585.34|582.94|0
1647622460000|2022-03-18 16:54:20|585.7|583.3|585.57|583.17|585.7|583.3|585.57|583.17|0
1647622470000|2022-03-18 16:54:30|585.46|583.06|585.33|582.93|585.81|583.41|585.33|582.93|0
1647622480000|2022-03-18 16:54:40|585.1|582.7|585.1|582.7|585.1|582.7|585.1|582.7|0
1647622490000|2022-03-18 16:54:50|585.33|582.93|585.57|583.17|585.57|583.17|585.33|582.93|0
1647622500000|2022-03-18 16:55:00|585.33|582.93|586.05|583.65|586.05|583.65|585.33|582.93|0
1647622510000|2022-03-18 16:55:10|586.28|583.88|585.81|583.41|586.28|583.88|585.81|583.41|0
1647622520000|2022-03-18 16:55:20|585.93|583.53|585.57|583.17|585.93|583.53|585.33|582.93|0
1647622530000|2022-03-18 16:55:30|585.81|583.41|585.81|583.41|585.81|583.41|585.81|583.41|0
1647622540000|2022-03-18 16:55:40|586.28|583.88|585.7|583.3|586.28|583.88|585.7|583.3|0
1647622550000|2022-03-18 16:55:50|586.05|583.65|586.05|583.65|586.05|583.65|585.81|583.41|0
1647622560000|2022-03-18 16:56:00|585.57|583.17|585.33|582.93|585.57|583.17|585.33|582.93|0
1647622570000|2022-03-18 16:56:10|585.1|582.7|585.33|582.93|585.33|582.93|585.1|582.7|0
1647622580000|2022-03-18 16:56:20|585.1|582.7|585.1|582.7|585.1|582.7|585.1|582.7|0
1647622600000|2022-03-18 16:56:40|584.98|582.58|584.98|582.58|584.98|582.58|584.98|582.58|0
1647622610000|2022-03-18 16:56:50|584.86|582.46|584.98|582.58|584.98|582.58|584.75|582.35|0
1647622620000|2022-03-18 16:57:00|584.86|582.46|585.33|582.93|585.33|582.93|584.86|582.46|0
1647622630000|2022-03-18 16:57:10|585.7|583.3|586.17|583.77|586.52|584.12|585.7|583.3|0
1647622640000|2022-03-18 16:57:20|586.05|583.65|585.57|583.17|586.05|583.65|585.57|583.17|0
1647622650000|2022-03-18 16:57:30|585.33|582.93|585.1|582.7|585.33|582.93|585.1|582.7|0
1647622660000|2022-03-18 16:57:40|584.86|582.46|584.62|582.22|584.86|582.46|584.15|581.75|0
1647622670000|2022-03-18 16:57:50|584.39|581.99|584.15|581.75|584.39|581.99|584.15|581.75|0
1647622680000|2022-03-18 16:58:00|583.91|581.51|583.2|580.8|583.91|581.51|583.2|580.8|0
1647622690000|2022-03-18 16:58:10|582.96|580.56|583.2|580.8|583.2|580.8|582.96|580.56|0
1647622700000|2022-03-18 16:58:20|583.44|581.04|583.44|581.04|583.67|581.27|583.44|581.04|0
1647622710000|2022-03-18 16:58:30|583.67|581.27|583.91|581.51|584.15|581.75|583.67|581.27|0
1647622720000|2022-03-18 16:58:40|584.15|581.75|584.15|581.75|584.15|581.75|584.15|581.75|0
1647622730000|2022-03-18 16:58:50|584.39|581.99|584.62|582.22|584.86|582.46|584.39|581.99|0
1647622740000|2022-03-18 16:59:00|584.39|581.99|584.62|582.22|584.86|582.46|584.39|581.99|0
1647622750000|2022-03-18 16:59:10|584.86|582.46|584.62|582.22|584.86|582.46|584.51|582.11|0
1647622760000|2022-03-18 16:59:20|584.39|581.99|584.86|582.46|584.86|582.46|584.39|581.99|0
1647622770000|2022-03-18 16:59:30|584.62|582.22|584.86|582.46|584.86|582.46|584.51|582.11|0
1647622780000|2022-03-18 16:59:40|585.1|582.7|584.98|582.58|585.1|582.7|584.98|582.58|0
1647622790000|2022-03-18 16:59:50|585.1|582.7|585.33|582.93|585.33|582.93|585.1|582.7|0
1647622800000|2022-03-18 17:00:00|585.22|582.82|584.62|582.22|585.22|582.82|584.39|581.99|0
1647622810000|2022-03-18 17:00:10|584.39|581.99|584.39|581.99|584.39|581.99|584.39|581.99|0
1647622820000|2022-03-18 17:00:20|584.51|582.11|584.62|582.22|584.62|582.22|584.27|581.87|0
1647622830000|2022-03-18 17:00:30|584.86|582.46|584.75|582.35|585.1|582.7|584.75|582.35|0
1647622840000|2022-03-18 17:00:40|584.62|582.22|584.86|582.46|584.86|582.46|584.62|582.22|0
1647622850000|2022-03-18 17:00:50|584.62|582.22|584.86|582.46|584.86|582.46|584.39|581.99|0
1647622860000|2022-03-18 17:01:00|584.15|581.75|583.67|581.27|584.15|581.75|583.44|581.04|0
1647622870000|2022-03-18 17:01:10|583.8|581.4|583.44|581.04|583.8|581.4|583.44|581.04|0
1647622880000|2022-03-18 17:01:20|583.67|581.27|583.91|581.51|583.91|581.51|583.67|581.27|0
1647622890000|2022-03-18 17:01:30|583.67|581.27|584.39|581.99|584.39|581.99|583.67|581.27|0
1647622900000|2022-03-18 17:01:40|584.15|581.75|583.67|581.27|584.15|581.75|583.67|581.27|0
1647622910000|2022-03-18 17:01:50|583.44|581.04|584.02|581.62|584.02|581.62|583.44|581.04|0
1647622920000|2022-03-18 17:02:00|583.78|581.38|583.32|580.92|584.02|581.62|583.32|580.92|0
1647622930000|2022-03-18 17:02:10|583.55|581.15|583.68|581.28|583.68|581.28|583.32|580.92|0
1647622940000|2022-03-18 17:02:20|583.55|581.15|584.27|581.87|584.27|581.87|583.55|581.15|0
1647622950000|2022-03-18 17:02:30|584.03|581.63|584.03|581.63|584.15|581.75|584.03|581.63|0
1647622960000|2022-03-18 17:02:40|583.55|581.15|583.55|581.15|583.79|581.39|583.55|581.15|0
1647622970000|2022-03-18 17:02:50|583.79|581.39|583.79|581.39|583.79|581.39|583.79|581.39|0
1647622980000|2022-03-18 17:03:00|584.03|581.63|584.03|581.63|584.03|581.63|584.03|581.63|0
1647622990000|2022-03-18 17:03:10|583.92|581.52|584.51|582.11|584.51|582.11|583.92|581.52|0
1647623000000|2022-03-18 17:03:20|584.27|581.87|584.74|582.34|584.74|582.34|584.27|581.87|0
1647623010000|2022-03-18 17:03:30|584.51|582.11|584.27|581.87|584.63|582.23|584.27|581.87|0
1647623020000|2022-03-18 17:03:40|584.74|582.34|584.51|582.11|584.74|582.34|584.51|582.11|0
1647623030000|2022-03-18 17:03:50|584.63|582.23|584.74|582.34|584.74|582.34|584.51|582.11|0
1647623040000|2022-03-18 17:04:00|584.51|582.11|584.63|582.23|584.74|582.34|584.51|582.11|0
1647623050000|2022-03-18 17:04:10|584.5|582.1|585.22|582.82|585.22|582.82|584.5|582.1|0
1647623060000|2022-03-18 17:04:20|584.98|582.58|585.22|582.82|585.22|582.82|584.98|582.58|0
1647623070000|2022-03-18 17:04:30|584.98|582.58|585.69|583.29|585.69|583.29|584.98|582.58|0
1647623080000|2022-03-18 17:04:40|586.17|583.77|585.93|583.53|586.17|583.77|585.93|583.53|0
1647623090000|2022-03-18 17:04:50|585.69|583.29|585.22|582.82|585.69|583.29|585.22|582.82|0
1647623100000|2022-03-18 17:05:00|585.46|583.06|586.41|584.01|586.41|584.01|585.46|583.06|0
1647623110000|2022-03-18 17:05:10|586.17|583.77|586.41|584.01|586.41|584.01|586.17|583.77|0
1647623120000|2022-03-18 17:05:20|586.17|583.77|586.41|584.01|586.41|584.01|586.17|583.77|0
1647623130000|2022-03-18 17:05:30|586.64|584.24|586.64|584.24|586.64|584.24|586.41|584.01|0
1647623140000|2022-03-18 17:05:40|586.88|584.48|586.64|584.24|586.88|584.48|586.64|584.24|0
1647623150000|2022-03-18 17:05:50|586.88|584.48|586.41|584.01|586.88|584.48|586.41|584.01|0
1647623160000|2022-03-18 17:06:00|585.46|583.06|585.22|582.82|585.46|583.06|585.22|582.82|0
1647623170000|2022-03-18 17:06:10|585.1|582.7|585.22|582.82|585.34|582.94|585.1|582.7|0
1647623180000|2022-03-18 17:06:20|584.98|582.58|584.98|582.58|585.22|582.82|584.74|582.34|0
1647623190000|2022-03-18 17:06:30|585.46|583.06|585.22|582.82|585.46|583.06|585.22|582.82|0
1647623200000|2022-03-18 17:06:40|584.74|582.34|584.5|582.1|584.98|582.58|584.5|582.1|0
1647623210000|2022-03-18 17:06:50|584.74|582.34|584.27|581.87|584.74|582.34|584.27|581.87|0
1647623220000|2022-03-18 17:07:00|584.15|581.75|584.03|581.63|584.15|581.75|583.79|581.39|0
1647623230000|2022-03-18 17:07:10|583.79|581.39|583.55|581.15|583.79|581.39|583.55|581.15|0
1647623240000|2022-03-18 17:07:20|583.32|580.92|583.08|580.68|583.32|580.92|583.08|580.68|0
1647623250000|2022-03-18 17:07:30|582.96|580.56|583.32|580.92|583.32|580.92|582.96|580.56|0
1647623260000|2022-03-18 17:07:40|583.08|580.68|583.32|580.92|583.32|580.92|583.08|580.68|0
1647623270000|2022-03-18 17:07:50|583.55|581.15|582.6|580.2|583.55|581.15|582.6|580.2|0
1647623280000|2022-03-18 17:08:00|582.13|579.73|582.13|579.73|582.13|579.73|582.13|579.73|0
1647623290000|2022-03-18 17:08:10|582.01|579.61|581.18|578.78|582.01|579.61|581.18|578.78|0
1647623300000|2022-03-18 17:08:20|581.42|579.02|580.47|578.07|581.42|579.02|580.47|578.07|0
1647623310000|2022-03-18 17:08:30|579.99|577.59|579.99|577.59|580.47|578.07|579.99|577.59|0
1647623320000|2022-03-18 17:08:40|579.52|577.12|579.76|577.36|579.76|577.36|579.52|577.12|0
1647623330000|2022-03-18 17:08:50|579.64|577.24|580.23|577.83|580.23|577.83|579.64|577.24|0
1647623340000|2022-03-18 17:09:00|580.47|578.07|581.18|578.78|581.18|578.78|580.47|578.07|0
1647623350000|2022-03-18 17:09:10|580.94|578.54|580.7|578.3|580.94|578.54|580.7|578.3|0
1647623360000|2022-03-18 17:09:20|580.47|578.07|580.47|578.07|580.47|578.07|580.47|578.07|0
1647623370000|2022-03-18 17:09:30|580.59|578.19|580.94|578.54|580.94|578.54|580.59|578.19|0
1647623380000|2022-03-18 17:09:40|581.18|578.78|581.42|579.02|581.42|579.02|580.94|578.54|0
1647623390000|2022-03-18 17:09:50|581.18|578.78|581.18|578.78|581.42|579.02|581.18|578.78|0
1647623400000|2022-03-18 17:10:00|581.54|579.14|581.89|579.49|581.89|579.49|581.54|579.14|0
1647623410000|2022-03-18 17:10:10|581.65|579.25|581.42|579.02|581.65|579.25|581.42|579.02|0
1647623420000|2022-03-18 17:10:20|581.65|579.25|581.42|579.02|581.65|579.25|581.42|579.02|0
1647623430000|2022-03-18 17:10:30|581.18|578.78|581.3|578.9|581.42|579.02|581.18|578.78|0
1647623440000|2022-03-18 17:10:40|581.42|579.02|581.65|579.25|581.65|579.25|581.42|579.02|0
1647623450000|2022-03-18 17:10:50|582.01|579.61|581.89|579.49|582.13|579.73|581.89|579.49|0
1647623460000|2022-03-18 17:11:00|581.65|579.25|581.89|579.49|581.89|579.49|581.65|579.25|0
1647623470000|2022-03-18 17:11:10|582.13|579.73|581.89|579.49|582.13|579.73|581.89|579.49|0
1647623480000|2022-03-18 17:11:20|581.65|579.25|582.12|579.72|582.36|579.96|581.65|579.25|0
1647623490000|2022-03-18 17:11:30|582.59|580.19|582.12|579.72|582.59|580.19|582.12|579.72|0
1647623500000|2022-03-18 17:11:40|581.88|579.48|581.65|579.25|581.88|579.48|581.65|579.25|0
1647623510000|2022-03-18 17:11:50|581.53|579.13|581.17|578.77|581.53|579.13|581.17|578.77|0
1647623520000|2022-03-18 17:12:00|580.94|578.54|580.94|578.54|581.17|578.77|580.94|578.54|0
1647623530000|2022-03-18 17:12:10|580.7|578.3|580.7|578.3|580.94|578.54|580.7|578.3|0
1647623540000|2022-03-18 17:12:20|580.94|578.54|580.94|578.54|580.94|578.54|580.7|578.3|0
1647623550000|2022-03-18 17:12:30|581.41|579.01|581.41|579.01|581.41|579.01|581.41|579.01|0
1647623560000|2022-03-18 17:12:40|581.17|578.77|581.17|578.77|581.17|578.77|581.17|578.77|0
1647623570000|2022-03-18 17:12:50|581.41|579.01|581.41|579.01|581.41|579.01|581.17|578.77|0
1647623580000|2022-03-18 17:13:00|581.3|578.9|581.41|579.01|581.65|579.25|581.3|578.9|0
1647623590000|2022-03-18 17:13:10|581.65|579.25|581.88|579.48|581.88|579.48|581.65|579.25|0
1647623600000|2022-03-18 17:13:20|582.12|579.72|581.88|579.48|582.12|579.72|581.88|579.48|0
1647623610000|2022-03-18 17:13:30|581.41|579.01|581.41|579.01|581.41|579.01|581.17|578.77|0
1647623620000|2022-03-18 17:13:40|581.17|578.77|581.65|579.25|581.65|579.25|581.17|578.77|0
1647623630000|2022-03-18 17:13:50|581.88|579.48|582.12|579.72|582.12|579.72|581.88|579.48|0
1647623640000|2022-03-18 17:14:00|581.88|579.48|581.65|579.25|581.88|579.48|581.65|579.25|0
1647623650000|2022-03-18 17:14:10|581.41|579.01|581.17|578.77|581.65|579.25|581.17|578.77|0
1647623660000|2022-03-18 17:14:20|581.06|578.66|581.17|578.77|581.41|579.01|581.06|578.66|0
1647623670000|2022-03-18 17:14:30|581.65|579.25|581.41|579.01|581.65|579.25|581.41|579.01|0
1647623680000|2022-03-18 17:14:40|581.65|579.25|580.94|578.54|581.65|579.25|580.94|578.54|0
1647623690000|2022-03-18 17:14:50|581.17|578.77|581.65|579.25|581.65|579.25|581.17|578.77|0
1647623700000|2022-03-18 17:15:00|581.41|579.01|581.41|579.01|581.88|579.48|581.41|579.01|0
1647623710000|2022-03-18 17:15:10|582.12|579.72|581.65|579.25|582.12|579.72|581.65|579.25|0
1647623720000|2022-03-18 17:15:20|581.88|579.48|582.12|579.72|582.12|579.72|581.88|579.48|0
1647623730000|2022-03-18 17:15:30|582.48|580.08|582.59|580.19|582.59|580.19|582.36|579.96|0
1647623740000|2022-03-18 17:15:40|582.83|580.43|582.36|579.96|582.83|580.43|582.36|579.96|0
1647623750000|2022-03-18 17:15:50|582.59|580.19|583.07|580.67|583.07|580.67|582.59|580.19|0
1647623760000|2022-03-18 17:16:00|583.54|581.14|583.54|581.14|583.54|581.14|583.54|581.14|0
1647623770000|2022-03-18 17:16:10|583.07|580.67|583.07|580.67|583.07|580.67|582.83|580.43|0
1647623780000|2022-03-18 17:16:20|582.83|580.43|583.07|580.67|583.3|580.9|582.83|580.43|0
1647623790000|2022-03-18 17:16:30|583.3|580.9|583.19|580.79|583.3|580.9|583.07|580.67|0
1647623800000|2022-03-18 17:16:40|583.07|580.67|581.77|579.37|583.07|580.67|581.65|579.25|0
1647623810000|2022-03-18 17:16:50|582.12|579.72|581.65|579.25|582.24|579.84|581.65|579.25|0
1647623820000|2022-03-18 17:17:00|581.41|579.01|581.41|579.01|581.41|579.01|581.3|578.9|0
1647623830000|2022-03-18 17:17:10|581.65|579.25|581.65|579.25|581.65|579.25|581.65|579.25|0
1647623840000|2022-03-18 17:17:20|581.41|579.01|581.3|578.9|581.65|579.25|581.3|578.9|0
1647623850000|2022-03-18 17:17:30|581.17|578.77|581.65|579.25|581.77|579.37|581.17|578.77|0
1647623860000|2022-03-18 17:17:40|581.53|579.13|581.41|579.01|581.65|579.25|581.41|579.01|0
1647623870000|2022-03-18 17:17:50|581.65|579.25|581.65|579.25|581.65|579.25|581.53|579.13|0
1647623880000|2022-03-18 17:18:00|581.88|579.48|581.41|579.01|581.88|579.48|581.41|579.01|0
1647623890000|2022-03-18 17:18:10|581.17|578.77|580.94|578.54|581.17|578.77|580.7|578.3|0
1647623900000|2022-03-18 17:18:20|580.82|578.42|580.94|578.54|580.94|578.54|580.82|578.42|0
1647623910000|2022-03-18 17:18:30|581.41|579.01|581.41|579.01|581.41|579.01|581.41|579.01|0
1647623920000|2022-03-18 17:18:40|581.17|578.77|581.41|579.01|581.65|579.25|581.17|578.77|0
1647623930000|2022-03-18 17:18:50|581.53|579.13|581.88|579.48|582.01|579.61|581.53|579.13|0
1647623940000|2022-03-18 17:19:00|582.12|579.72|582.59|580.19|582.59|580.19|581.88|579.48|0
1647623950000|2022-03-18 17:19:10|582.83|580.43|582.95|580.55|582.95|580.55|582.59|580.19|0
1647623960000|2022-03-18 17:19:20|583.07|580.67|582.83|580.43|583.07|580.67|582.83|580.43|0
1647623970000|2022-03-18 17:19:30|583.07|580.67|583.54|581.14|583.54|581.14|583.07|580.67|0
1647623980000|2022-03-18 17:19:40|583.07|580.67|583.54|581.14|583.54|581.14|583.07|580.67|0
1647623990000|2022-03-18 17:19:50|583.3|580.9|583.78|581.38|583.78|581.38|583.3|580.9|0
1647624000000|2022-03-18 17:20:00|583.54|581.14|584.25|581.85|584.25|581.85|583.3|580.9|0
1647624010000|2022-03-18 17:20:10|584.01|581.61|583.54|581.14|584.01|581.61|583.3|580.9|0
1647624020000|2022-03-18 17:20:20|583.07|580.67|583.07|580.67|583.07|580.67|582.59|580.19|0
1647624030000|2022-03-18 17:20:30|582.83|580.43|583.07|580.67|583.07|580.67|582.83|580.43|0
1647624040000|2022-03-18 17:20:40|582.83|580.43|582.59|580.19|583.07|580.67|582.59|580.19|0
1647624050000|2022-03-18 17:20:50|582.36|579.96|582.59|580.19|582.59|580.19|582.36|579.96|0
1647624060000|2022-03-18 17:21:00|582.36|579.96|583.19|580.79|583.19|580.79|582.36|579.96|0
1647624070000|2022-03-18 17:21:10|582.83|580.43|583.07|580.67|583.07|580.67|582.83|580.43|0
1647624080000|2022-03-18 17:21:20|582.95|580.55|583.3|580.9|583.3|580.9|582.95|580.55|0
1647624090000|2022-03-18 17:21:30|583.19|580.79|583.07|580.67|583.19|580.79|583.07|580.67|0
1647624100000|2022-03-18 17:21:40|583.3|580.9|583.07|580.67|583.3|580.9|583.07|580.67|0
1647624110000|2022-03-18 17:21:50|583.54|581.14|583.3|580.9|583.54|581.14|583.3|580.9|0
1647624120000|2022-03-18 17:22:00|583.07|580.67|582.59|580.19|583.07|580.67|582.59|580.19|0
1647624130000|2022-03-18 17:22:10|582.83|580.43|582.83|580.43|583.07|580.67|582.83|580.43|0
1647624140000|2022-03-18 17:22:20|582.59|580.19|582.59|580.19|582.59|580.19|582.36|579.96|0
1647624150000|2022-03-18 17:22:30|582.36|579.96|582.12|579.72|582.36|579.96|582.12|579.72|0
1647624160000|2022-03-18 17:22:40|581.88|579.48|581.17|578.77|582.12|579.72|581.17|578.77|0
1647624170000|2022-03-18 17:22:50|581.41|579.01|581.41|579.01|581.41|579.01|581.41|579.01|0
1647624180000|2022-03-18 17:23:00|581.64|579.24|580.93|578.53|581.64|579.24|580.93|578.53|0
1647624190000|2022-03-18 17:23:10|580.7|578.3|580.46|578.06|580.7|578.3|580.46|578.06|0
1647624200000|2022-03-18 17:23:20|580.7|578.3|580.7|578.3|580.7|578.3|580.22|577.82|0
1647624210000|2022-03-18 17:23:30|580.46|578.06|580.7|578.3|580.7|578.3|580.46|578.06|0
1647624220000|2022-03-18 17:23:40|580.46|578.06|580.46|578.06|580.7|578.3|580.46|578.06|0
1647624230000|2022-03-18 17:23:50|580.7|578.3|580.22|577.82|580.7|578.3|580.22|577.82|0
1647624240000|2022-03-18 17:24:00|579.99|577.59|579.99|577.59|579.99|577.59|579.99|577.59|0
1647624250000|2022-03-18 17:24:10|579.75|577.35|580.22|577.82|580.22|577.82|579.75|577.35|0
1647624260000|2022-03-18 17:24:20|579.99|577.59|579.99|577.59|579.99|577.59|579.99|577.59|0
1647624270000|2022-03-18 17:24:30|580.11|577.71|580.22|577.82|580.46|578.06|580.11|577.71|0
1647624280000|2022-03-18 17:24:40|579.99|577.59|580.22|577.82|580.22|577.82|579.99|577.59|0
1647624290000|2022-03-18 17:24:50|580.46|578.06|580.46|578.06|580.46|578.06|580.46|578.06|0
1647624300000|2022-03-18 17:25:00|580.7|578.3|580.46|578.06|580.93|578.53|580.46|578.06|0
1647624310000|2022-03-18 17:25:10|580.93|578.53|580.22|577.82|580.93|578.53|580.22|577.82|0
1647624320000|2022-03-18 17:25:20|580.46|578.06|579.87|577.47|580.46|578.06|579.87|577.47|0
1647624330000|2022-03-18 17:25:30|579.75|577.35|579.51|577.11|579.75|577.35|579.51|577.11|0
1647624340000|2022-03-18 17:25:40|579.28|576.88|579.99|577.59|579.99|577.59|579.28|576.88|0
1647624350000|2022-03-18 17:25:50|579.75|577.35|579.75|577.35|579.75|577.35|579.75|577.35|0
1647624360000|2022-03-18 17:26:00|579.51|577.11|579.28|576.88|579.75|577.35|579.28|576.88|0
1647624370000|2022-03-18 17:26:10|579.75|577.35|578.8|576.4|579.75|577.35|578.8|576.4|0
1647624380000|2022-03-18 17:26:20|579.28|576.88|579.28|576.88|579.51|577.11|579.28|576.88|0
1647624390000|2022-03-18 17:26:30|579.51|577.11|579.75|577.35|579.75|577.35|579.51|577.11|0
1647624400000|2022-03-18 17:26:40|579.99|577.59|579.99|577.59|579.99|577.59|579.75|577.35|0
1647624410000|2022-03-18 17:26:50|580.22|577.82|580.22|577.82|580.46|578.06|580.22|577.82|0
1647624420000|2022-03-18 17:27:00|579.99|577.59|579.04|576.64|579.99|577.59|579.04|576.64|0
1647624430000|2022-03-18 17:27:10|578.8|576.4|579.04|576.64|579.04|576.64|578.8|576.4|0
1647624440000|2022-03-18 17:27:20|578.8|576.4|578.8|576.4|578.8|576.4|578.8|576.4|0
1647624450000|2022-03-18 17:27:30|579.04|576.64|578.8|576.4|579.04|576.64|578.57|576.17|0
1647624460000|2022-03-18 17:27:40|578.57|576.17|579.51|577.11|579.51|577.11|578.57|576.17|0
1647624470000|2022-03-18 17:27:50|579.4|577|578.8|576.4|579.4|577|578.8|576.4|0
1647624480000|2022-03-18 17:28:00|578.57|576.17|578.09|575.69|578.57|576.17|578.09|575.69|0
1647624490000|2022-03-18 17:28:10|577.86|575.46|577.86|575.46|577.86|575.46|577.86|575.46|0
1647624500000|2022-03-18 17:28:20|578.09|575.69|577.86|575.46|578.09|575.69|577.62|575.22|0
1647624510000|2022-03-18 17:28:30|577.62|575.22|577.74|575.34|577.74|575.34|577.62|575.22|0
1647624520000|2022-03-18 17:28:40|577.86|575.46|578.57|576.17|578.8|576.4|577.86|575.46|0
1647624530000|2022-03-18 17:28:50|578.8|576.4|577.86|575.46|578.8|576.4|577.86|575.46|0
1647624540000|2022-03-18 17:29:00|577.62|575.22|577.39|574.99|577.62|575.22|577.39|574.99|0
1647624550000|2022-03-18 17:29:10|577.86|575.46|577.62|575.22|578.09|575.69|577.62|575.22|0
1647624560000|2022-03-18 17:29:20|577.39|574.99|577.39|574.99|577.39|574.99|577.39|574.99|0
1647624570000|2022-03-18 17:29:30|577.15|574.75|577.62|575.22|577.62|575.22|577.15|574.75|0
1647624580000|2022-03-18 17:29:40|577.39|574.99|577.39|574.99|577.39|574.99|577.39|574.99|0
1647624590000|2022-03-18 17:29:50|577.62|575.22|577.39|574.99|577.62|575.22|577.39|574.99|0
1647624600000|2022-03-18 17:30:00|577.15|574.75|577.62|575.22|577.62|575.22|577.15|574.75|0
1647624610000|2022-03-18 17:30:10|577.86|575.46|577.86|575.46|577.86|575.46|577.86|575.46|0
1647624620000|2022-03-18 17:30:20|578.09|575.69|578.09|575.69|578.09|575.69|577.86|575.46|0
1647624630000|2022-03-18 17:30:30|578.33|575.93|578.33|575.93|578.33|575.93|578.33|575.93|0
1647624640000|2022-03-18 17:30:40|578.57|576.17|578.33|575.93|578.8|576.4|578.33|575.93|0
1647624650000|2022-03-18 17:30:50|578.57|576.17|578.33|575.93|578.57|576.17|578.33|575.93|0
1647624660000|2022-03-18 17:31:00|578.8|576.4|578.8|576.4|578.8|576.4|578.33|575.93|0
1647624670000|2022-03-18 17:31:10|579.04|576.64|579.04|576.64|579.04|576.64|579.04|576.64|0
1647624680000|2022-03-18 17:31:20|578.8|576.4|578.8|576.4|579.04|576.64|578.57|576.17|0
1647624690000|2022-03-18 17:31:30|578.93|576.53|578.8|576.4|579.04|576.64|578.8|576.4|0
1647624700000|2022-03-18 17:31:40|578.57|576.17|578.8|576.4|578.8|576.4|578.57|576.17|0
1647624710000|2022-03-18 17:31:50|578.57|576.17|578.8|576.4|578.8|576.4|578.57|576.17|0
1647624720000|2022-03-18 17:32:00|579.04|576.64|579.04|576.64|579.04|576.64|578.8|576.4|0
1647624730000|2022-03-18 17:32:10|579.28|576.88|579.04|576.64|579.28|576.88|579.04|576.64|0
1647624740000|2022-03-18 17:32:20|579.28|576.88|579.28|576.88|579.51|577.11|579.28|576.88|0
1647624750000|2022-03-18 17:32:30|579.04|576.64|579.04|576.64|579.04|576.64|579.04|576.64|0
1647624760000|2022-03-18 17:32:40|579.28|576.88|579.28|576.88|579.28|576.88|579.28|576.88|0
1647624770000|2022-03-18 17:32:50|579.04|576.64|578.57|576.17|579.04|576.64|578.57|576.17|0
1647624780000|2022-03-18 17:33:00|578.33|575.93|578.33|575.93|578.57|576.17|578.33|575.93|0
1647624790000|2022-03-18 17:33:10|578.57|576.17|578.57|576.17|578.8|576.4|578.57|576.17|0
1647624800000|2022-03-18 17:33:20|578.8|576.4|578.8|576.4|578.8|576.4|578.8|576.4|0
1647624810000|2022-03-18 17:33:30|578.33|575.93|578.09|575.69|578.33|575.93|577.98|575.58|0
1647624820000|2022-03-18 17:33:40|577.86|575.46|577.86|575.46|577.86|575.46|577.86|575.46|0
1647624830000|2022-03-18 17:33:50|578.09|575.69|577.86|575.46|578.09|575.69|577.86|575.46|0
1647624840000|2022-03-18 17:34:00|577.74|575.34|577.62|575.22|577.86|575.46|577.38|574.98|0
1647624850000|2022-03-18 17:34:10|577.38|574.98|577.38|574.98|577.62|575.22|577.38|574.98|0
1647624860000|2022-03-18 17:34:20|577.15|574.75|577.15|574.75|577.15|574.75|577.15|574.75|0
1647624870000|2022-03-18 17:34:30|577.51|575.11|577.86|575.46|577.86|575.46|577.51|575.11|0
1647624880000|2022-03-18 17:34:40|577.62|575.22|577.38|574.98|577.62|575.22|577.38|574.98|0
1647624890000|2022-03-18 17:34:50|577.51|575.11|577.15|574.75|577.51|575.11|577.15|574.75|0
1647624900000|2022-03-18 17:35:00|576.91|574.51|577.38|574.98|577.38|574.98|576.91|574.51|0
1647624910000|2022-03-18 17:35:10|577.62|575.22|577.62|575.22|577.62|575.22|577.38|574.98|0
1647624920000|2022-03-18 17:35:20|577.38|574.98|576.91|574.51|577.38|574.98|576.91|574.51|0
1647624930000|2022-03-18 17:35:30|577.38|574.98|577.38|574.98|577.38|574.98|577.38|574.98|0
1647624940000|2022-03-18 17:35:40|577.62|575.22|577.62|575.22|577.62|575.22|577.38|574.98|0
1647624950000|2022-03-18 17:35:50|577.86|575.46|577.62|575.22|577.86|575.46|577.62|575.22|0
1647624960000|2022-03-18 17:36:00|577.38|574.98|577.86|575.46|577.86|575.46|577.38|574.98|0
1647624970000|2022-03-18 17:36:10|578.33|575.93|578.57|576.17|578.57|576.17|578.33|575.93|0
1647624980000|2022-03-18 17:36:20|578.8|576.4|578.57|576.17|578.8|576.4|578.33|575.93|0
1647624990000|2022-03-18 17:36:30|578.33|575.93|578.33|575.93|578.33|575.93|578.33|575.93|0
1647625000000|2022-03-18 17:36:40|578.09|575.69|578.09|575.69|578.09|575.69|578.09|575.69|0
1647625010000|2022-03-18 17:36:50|578.57|576.17|578.33|575.93|578.57|576.17|578.33|575.93|0
1647625020000|2022-03-18 17:37:00|578.09|575.69|577.86|575.46|578.09|575.69|577.86|575.46|0
1647625040000|2022-03-18 17:37:20|577.62|575.22|577.86|575.46|577.86|575.46|577.62|575.22|0
1647625050000|2022-03-18 17:37:30|577.62|575.22|577.86|575.46|577.86|575.46|577.62|575.22|0
1647625060000|2022-03-18 17:37:40|577.38|574.98|577.62|575.22|577.62|575.22|577.38|574.98|0
1647625070000|2022-03-18 17:37:50|578.09|575.69|577.86|575.46|578.33|575.93|577.86|575.46|0
1647625080000|2022-03-18 17:38:00|577.62|575.22|577.62|575.22|577.62|575.22|577.62|575.22|0
1647625090000|2022-03-18 17:38:10|577.51|575.11|577.38|574.98|577.62|575.22|577.38|574.98|0
1647625100000|2022-03-18 17:38:20|577.62|575.22|577.38|574.98|577.62|575.22|577.38|574.98|0
1647625110000|2022-03-18 17:38:30|577.62|575.22|577.98|575.58|577.98|575.58|577.62|575.22|0
1647625120000|2022-03-18 17:38:40|578.33|575.93|578.09|575.69|578.33|575.93|578.09|575.69|0
1647625130000|2022-03-18 17:38:50|578.33|575.93|578.33|575.93|578.33|575.93|578.33|575.93|0
1647625140000|2022-03-18 17:39:00|578.09|575.69|578.33|575.93|578.33|575.93|578.09|575.69|0
1647625150000|2022-03-18 17:39:10|578.8|576.4|579.04|576.64|579.04|576.64|578.8|576.4|0
1647625160000|2022-03-18 17:39:20|578.93|576.53|578.57|576.17|579.04|576.64|578.57|576.17|0
1647625170000|2022-03-18 17:39:30|578.8|576.4|578.8|576.4|578.8|576.4|578.8|576.4|0
1647625180000|2022-03-18 17:39:40|579.04|576.64|579.04|576.64|579.04|576.64|579.04|576.64|0
1647625190000|2022-03-18 17:39:50|578.8|576.4|578.8|576.4|579.04|576.64|578.8|576.4|0
1647625200000|2022-03-18 17:40:00|579.28|576.88|579.51|577.11|579.51|577.11|579.28|576.88|0
1647625210000|2022-03-18 17:40:10|579.28|576.88|579.51|577.11|579.51|577.11|579.28|576.88|0
1647625220000|2022-03-18 17:40:20|579.28|576.88|579.51|577.11|579.51|577.11|579.28|576.88|0
1647625230000|2022-03-18 17:40:30|579.64|577.24|579.51|577.11|579.75|577.35|579.51|577.11|0
1647625240000|2022-03-18 17:40:40|579.28|576.88|579.51|577.11|579.51|577.11|579.28|576.88|0
1647625250000|2022-03-18 17:40:50|579.75|577.35|579.75|577.35|579.75|577.35|579.51|577.11|0
1647625260000|2022-03-18 17:41:00|579.99|577.59|579.99|577.59|579.99|577.59|579.75|577.35|0
1647625270000|2022-03-18 17:41:10|579.75|577.35|580.22|577.82|580.22|577.82|579.75|577.35|0
1647625280000|2022-03-18 17:41:20|579.99|577.59|580.46|578.06|580.46|578.06|579.99|577.59|0
1647625290000|2022-03-18 17:41:30|580.7|578.3|580.7|578.3|580.7|578.3|580.7|578.3|0
1647625300000|2022-03-18 17:41:40|580.46|578.06|580.7|578.3|580.93|578.53|580.46|578.06|0
1647625310000|2022-03-18 17:41:50|580.93|578.53|580.7|578.3|580.93|578.53|580.7|578.3|0
1647625320000|2022-03-18 17:42:00|580.46|578.06|580.58|578.18|580.7|578.3|580.46|578.06|0
1647625330000|2022-03-18 17:42:10|580.7|578.3|580.22|577.82|580.7|578.3|580.22|577.82|0
1647625340000|2022-03-18 17:42:20|579.99|577.59|579.99|577.59|580.11|577.71|579.99|577.59|0
1647625350000|2022-03-18 17:42:30|579.87|577.47|580.22|577.82|580.22|577.82|579.87|577.47|0
1647625360000|2022-03-18 17:42:40|580.46|578.06|580.46|578.06|580.7|578.3|580.46|578.06|0
1647625370000|2022-03-18 17:42:50|580.7|578.3|580.22|577.82|580.7|578.3|580.22|577.82|0
1647625380000|2022-03-18 17:43:00|580.46|578.06|580.7|578.3|580.7|578.3|580.46|578.06|0
1647625390000|2022-03-18 17:43:10|580.46|578.06|580.22|577.82|580.46|578.06|580.22|577.82|0
1647625400000|2022-03-18 17:43:20|579.99|577.59|580.46|578.06|580.46|578.06|579.99|577.59|0
1647625410000|2022-03-18 17:43:30|579.99|577.59|579.99|577.59|579.99|577.59|579.99|577.59|0
1647625420000|2022-03-18 17:43:40|579.75|577.35|579.99|577.59|579.99|577.59|579.75|577.35|0
1647625430000|2022-03-18 17:43:50|580.34|577.94|580.22|577.82|580.34|577.94|579.99|577.59|0
1647625440000|2022-03-18 17:44:00|579.99|577.59|579.75|577.35|580.22|577.82|579.75|577.35|0
1647625450000|2022-03-18 17:44:10|579.51|577.11|579.75|577.35|579.75|577.35|579.51|577.11|0
1647625460000|2022-03-18 17:44:20|579.87|577.47|579.99|577.59|579.99|577.59|579.75|577.35|0
1647625470000|2022-03-18 17:44:30|580.22|577.82|580.46|578.06|580.46|578.06|580.22|577.82|0
1647625480000|2022-03-18 17:44:40|580.22|577.82|580.22|577.82|580.22|577.82|580.22|577.82|0
1647625490000|2022-03-18 17:44:50|579.98|577.58|579.98|577.58|579.98|577.58|579.87|577.47|0
1647625500000|2022-03-18 17:45:00|580.22|577.82|579.98|577.58|580.22|577.82|579.98|577.58|0
1647625510000|2022-03-18 17:45:10|580.22|577.82|580.46|578.06|580.46|578.06|580.22|577.82|0
1647625520000|2022-03-18 17:45:20|580.22|577.82|580.22|577.82|580.22|577.82|580.22|577.82|0
1647625530000|2022-03-18 17:45:30|580.46|578.06|580.46|578.06|580.46|578.06|580.46|578.06|0
1647625540000|2022-03-18 17:45:40|580.22|577.82|579.87|577.47|580.22|577.82|579.87|577.47|0
1647625550000|2022-03-18 17:45:50|579.98|577.58|580.46|578.06|580.46|578.06|579.98|577.58|0
1647625560000|2022-03-18 17:46:00|580.34|577.94|580.46|578.06|580.46|578.06|580.34|577.94|0
1647625570000|2022-03-18 17:46:10|580.22|577.82|580.22|577.82|580.22|577.82|580.22|577.82|0
1647625580000|2022-03-18 17:46:20|580.46|578.06|580.22|577.82|580.46|578.06|580.22|577.82|0
1647625590000|2022-03-18 17:46:30|579.98|577.58|579.27|576.87|579.98|577.58|579.27|576.87|0
1647625600000|2022-03-18 17:46:40|579.04|576.64|579.04|576.64|579.51|577.11|579.04|576.64|0
1647625610000|2022-03-18 17:46:50|579.27|576.87|579.51|577.11|579.51|577.11|579.27|576.87|0
1647625620000|2022-03-18 17:47:00|579.75|577.35|579.27|576.87|579.75|577.35|579.27|576.87|0
1647625630000|2022-03-18 17:47:10|579.51|577.11|578.8|576.4|579.51|577.11|578.8|576.4|0
1647625640000|2022-03-18 17:47:20|578.57|576.17|578.8|576.4|578.8|576.4|578.57|576.17|0
1647625650000|2022-03-18 17:47:30|579.04|576.64|579.04|576.64|579.04|576.64|578.8|576.4|0
1647625660000|2022-03-18 17:47:40|579.27|576.87|579.16|576.76|579.27|576.87|579.04|576.64|0
1647625670000|2022-03-18 17:47:50|579.04|576.64|578.57|576.17|579.04|576.64|578.57|576.17|0
1647625680000|2022-03-18 17:48:00|579.04|576.64|578.8|576.4|579.04|576.64|578.8|576.4|0
1647625690000|2022-03-18 17:48:10|578.57|576.17|578.57|576.17|578.57|576.17|578.57|576.17|0
1647625700000|2022-03-18 17:48:20|578.33|575.93|578.33|575.93|578.33|575.93|578.33|575.93|0
1647625710000|2022-03-18 17:48:30|578.57|576.17|578.57|576.17|578.57|576.17|578.33|575.93|0
1647625720000|2022-03-18 17:48:40|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1647625740000|2022-03-18 17:49:00|578.8|576.4|578.8|576.4|578.8|576.4|578.56|576.16|0
1647625750000|2022-03-18 17:49:10|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1647625760000|2022-03-18 17:49:20|578.8|576.4|578.8|576.4|578.8|576.4|578.56|576.16|0
1647625770000|2022-03-18 17:49:30|579.04|576.64|579.04|576.64|579.04|576.64|578.8|576.4|0
1647625780000|2022-03-18 17:49:40|578.8|576.4|578.56|576.16|578.8|576.4|578.33|575.93|0
1647625790000|2022-03-18 17:49:50|578.33|575.93|578.56|576.16|578.56|576.16|578.33|575.93|0
1647625800000|2022-03-18 17:50:00|578.8|576.4|578.56|576.16|578.8|576.4|578.56|576.16|0
1647625810000|2022-03-18 17:50:10|578.8|576.4|578.33|575.93|578.8|576.4|578.33|575.93|0
1647625820000|2022-03-18 17:50:20|578.56|576.16|578.8|576.4|578.8|576.4|578.56|576.16|0
1647625830000|2022-03-18 17:50:30|578.56|576.16|578.56|576.16|578.8|576.4|578.56|576.16|0
1647625840000|2022-03-18 17:50:40|578.8|576.4|578.56|576.16|578.8|576.4|578.56|576.16|0
1647625850000|2022-03-18 17:50:50|578.8|576.4|578.8|576.4|578.8|576.4|578.8|576.4|0
1647625860000|2022-03-18 17:51:00|579.04|576.64|579.04|576.64|579.04|576.64|578.8|576.4|0
1647625870000|2022-03-18 17:51:10|578.8|576.4|579.04|576.64|579.51|577.11|578.69|576.29|0
1647625880000|2022-03-18 17:51:20|579.27|576.87|579.51|577.11|579.51|577.11|579.04|576.64|0
1647625890000|2022-03-18 17:51:30|579.27|576.87|578.8|576.4|579.27|576.87|578.8|576.4|0
1647625900000|2022-03-18 17:51:40|578.92|576.52|578.8|576.4|578.92|576.52|578.8|576.4|0
1647625910000|2022-03-18 17:51:50|579.04|576.64|578.8|576.4|579.04|576.64|578.8|576.4|0
1647625920000|2022-03-18 17:52:00|579.04|576.64|579.51|577.11|579.51|577.11|579.04|576.64|0
1647625930000|2022-03-18 17:52:10|579.75|577.35|579.51|577.11|579.75|577.35|579.51|577.11|0
1647625940000|2022-03-18 17:52:20|579.75|577.35|579.75|577.35|579.75|577.35|579.75|577.35|0
1647625950000|2022-03-18 17:52:30|579.27|576.87|579.04|576.64|579.51|577.11|579.04|576.64|0
1647625960000|2022-03-18 17:52:40|579.27|576.87|579.27|576.87|579.27|576.87|579.27|576.87|0
1647625980000|2022-03-18 17:53:00|579.04|576.64|579.51|577.11|579.51|577.11|579.04|576.64|0
1647625990000|2022-03-18 17:53:10|579.27|576.87|579.27|576.87|579.27|576.87|579.27|576.87|0
1647626000000|2022-03-18 17:53:20|579.16|576.76|579.04|576.64|579.27|576.87|579.04|576.64|0
1647626010000|2022-03-18 17:53:30|578.8|576.4|578.8|576.4|578.8|576.4|578.8|576.4|0
1647626030000|2022-03-18 17:53:50|579.04|576.64|578.92|576.52|579.04|576.64|578.92|576.52|0
1647626040000|2022-03-18 17:54:00|579.04|576.64|578.8|576.4|579.04|576.64|578.8|576.4|0
1647626050000|2022-03-18 17:54:10|579.27|576.87|579.27|576.87|579.27|576.87|579.27|576.87|0
1647626060000|2022-03-18 17:54:20|579.51|577.11|579.51|577.11|579.51|577.11|579.51|577.11|0
1647626080000|2022-03-18 17:54:40|579.75|577.35|579.51|577.11|579.75|577.35|579.51|577.11|0
1647626090000|2022-03-18 17:54:50|579.04|576.64|579.04|576.64|579.04|576.64|579.04|576.64|0
1647626100000|2022-03-18 17:55:00|579.51|577.11|579.98|577.58|579.98|577.58|579.51|577.11|0
1647626110000|2022-03-18 17:55:10|580.22|577.82|579.98|577.58|580.22|577.82|579.98|577.58|0
1647626120000|2022-03-18 17:55:20|579.75|577.35|579.75|577.35|579.75|577.35|579.51|577.11|0
1647626130000|2022-03-18 17:55:30|579.51|577.11|579.51|577.11|579.75|577.35|579.51|577.11|0
1647626140000|2022-03-18 17:55:40|579.75|577.35|579.51|577.11|579.98|577.58|579.51|577.11|0
1647626150000|2022-03-18 17:55:50|579.27|576.87|579.51|577.11|579.51|577.11|579.27|576.87|0
1647626160000|2022-03-18 17:56:00|579.75|577.35|579.51|577.11|579.75|577.35|579.51|577.11|0
1647626170000|2022-03-18 17:56:10|579.27|576.87|579.51|577.11|579.75|577.35|579.27|576.87|0
1647626180000|2022-03-18 17:56:20|579.75|577.35|579.75|577.35|579.75|577.35|579.51|577.11|0
1647626190000|2022-03-18 17:56:30|579.51|577.11|579.27|576.87|579.75|577.35|579.27|576.87|0
1647626200000|2022-03-18 17:56:40|579.04|576.64|578.8|576.4|579.04|576.64|578.8|576.4|0
1647626210000|2022-03-18 17:56:50|579.04|576.64|579.04|576.64|579.04|576.64|579.04|576.64|0
1647626220000|2022-03-18 17:57:00|578.92|576.52|578.8|576.4|578.92|576.52|578.8|576.4|0
1647626230000|2022-03-18 17:57:10|578.69|576.29|578.56|576.16|578.69|576.29|578.56|576.16|0
1647626240000|2022-03-18 17:57:20|578.33|575.93|578.09|575.69|578.33|575.93|578.09|575.69|0
1647626250000|2022-03-18 17:57:30|578.33|575.93|578.33|575.93|578.33|575.93|578.09|575.69|0
1647626260000|2022-03-18 17:57:40|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1647626270000|2022-03-18 17:57:50|578.45|576.05|578.56|576.16|578.56|576.16|578.45|576.05|0
1647626280000|2022-03-18 17:58:00|578.8|576.4|577.85|575.45|578.8|576.4|577.85|575.45|0
1647626290000|2022-03-18 17:58:10|578.33|575.93|579.27|576.87|579.27|576.87|578.33|575.93|0
1647626300000|2022-03-18 17:58:20|579.51|577.11|579.98|577.58|579.98|577.58|579.27|576.87|0
1647626310000|2022-03-18 17:58:30|580.22|577.82|580.93|578.53|580.93|578.53|580.22|577.82|0
1647626320000|2022-03-18 17:58:40|581.64|579.24|580.46|578.06|581.64|579.24|580.46|578.06|0
1647626330000|2022-03-18 17:58:50|580.69|578.29|581.17|578.77|581.17|578.77|580.69|578.29|0
1647626340000|2022-03-18 17:59:00|580.93|578.53|581.17|578.77|581.64|579.24|580.93|578.53|0
1647626350000|2022-03-18 17:59:10|581.4|579|580.93|578.53|581.4|579|580.93|578.53|0
1647626360000|2022-03-18 17:59:20|580.69|578.29|580.93|578.53|580.93|578.53|580.69|578.29|0
1647626370000|2022-03-18 17:59:30|580.69|578.29|579.75|577.35|580.69|578.29|579.75|577.35|0
1647626380000|2022-03-18 17:59:40|579.63|577.23|579.75|577.35|579.75|577.35|579.63|577.23|0
1647626390000|2022-03-18 17:59:50|579.51|577.11|579.75|577.35|579.75|577.35|579.51|577.11|0
1647626400000|2022-03-18 18:00:00|579.51|577.11|579.04|576.64|579.51|577.11|578.8|576.4|0
1647626410000|2022-03-18 18:00:10|578.92|576.52|578.8|576.4|579.04|576.64|578.69|576.29|0
1647626420000|2022-03-18 18:00:20|579.04|576.64|579.51|577.11|579.51|577.11|579.04|576.64|0
1647626430000|2022-03-18 18:00:30|579.75|577.35|579.51|577.11|579.75|577.35|579.51|577.11|0
1647626440000|2022-03-18 18:00:40|579.98|577.58|579.27|576.87|579.98|577.58|579.27|576.87|0
1647626450000|2022-03-18 18:00:50|579.04|576.64|579.04|576.64|579.04|576.64|579.04|576.64|0
1647626460000|2022-03-18 18:01:00|579.51|577.11|579.27|576.87|579.51|577.11|579.04|576.64|0
1647626470000|2022-03-18 18:01:10|579.04|576.64|579.04|576.64|579.16|576.76|579.04|576.64|0
1647626480000|2022-03-18 18:01:20|579.51|577.11|579.27|576.87|579.75|577.35|579.27|576.87|0
1647626490000|2022-03-18 18:01:30|579.04|576.64|578.8|576.4|579.27|576.87|578.8|576.4|0
1647626500000|2022-03-18 18:01:40|578.56|576.16|578.8|576.4|578.8|576.4|578.56|576.16|0
1647626510000|2022-03-18 18:01:50|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1647626520000|2022-03-18 18:02:00|578.8|576.4|578.56|576.16|578.8|576.4|578.56|576.16|0
1647626530000|2022-03-18 18:02:10|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1647626540000|2022-03-18 18:02:20|578.8|576.4|579.04|576.64|579.04|576.64|578.8|576.4|0
1647626550000|2022-03-18 18:02:30|579.27|576.87|579.75|577.35|579.75|577.35|579.27|576.87|0
1647626560000|2022-03-18 18:02:40|579.51|577.11|578.8|576.4|579.51|577.11|578.8|576.4|0
1647626570000|2022-03-18 18:02:50|578.56|576.16|578.8|576.4|578.8|576.4|578.56|576.16|0
1647626580000|2022-03-18 18:03:00|578.56|576.16|578.8|576.4|578.8|576.4|578.56|576.16|0
1647626590000|2022-03-18 18:03:10|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1647626600000|2022-03-18 18:03:20|578.69|576.29|578.56|576.16|578.69|576.29|578.56|576.16|0
1647626620000|2022-03-18 18:03:40|578.8|576.4|579.51|577.11|579.51|577.11|578.8|576.4|0
1647626630000|2022-03-18 18:03:50|579.04|576.64|579.04|576.64|579.04|576.64|579.04|576.64|0
1647626640000|2022-03-18 18:04:00|579.27|576.87|579.04|576.64|579.51|577.11|579.04|576.64|0
1647626650000|2022-03-18 18:04:10|579.27|576.87|579.27|576.87|579.27|576.87|579.27|576.87|0
1647626660000|2022-03-18 18:04:20|579.51|577.11|579.98|577.58|579.98|577.58|579.51|577.11|0
1647626670000|2022-03-18 18:04:30|580.22|577.82|579.75|577.35|580.22|577.82|579.75|577.35|0
1647626680000|2022-03-18 18:04:40|579.98|577.58|579.98|577.58|579.98|577.58|579.98|577.58|0
1647626690000|2022-03-18 18:04:50|580.22|577.82|580.22|577.82|580.22|577.82|580.22|577.82|0
1647626700000|2022-03-18 18:05:00|579.98|577.58|580.58|578.18|580.58|578.18|579.98|577.58|0
1647626710000|2022-03-18 18:05:10|580.46|578.06|580.69|578.29|580.69|578.29|580.22|577.82|0
1647626720000|2022-03-18 18:05:20|580.93|578.53|580.93|578.53|580.93|578.53|580.46|578.06|0
1647626730000|2022-03-18 18:05:30|581.17|578.77|581.4|579|581.4|579|581.17|578.77|0
1647626740000|2022-03-18 18:05:40|581.64|579.24|581.4|579|581.64|579.24|581.4|579|0
1647626750000|2022-03-18 18:05:50|581.64|579.24|581.17|578.77|581.64|579.24|581.17|578.77|0
1647626760000|2022-03-18 18:06:00|581.29|578.89|580.93|578.53|581.29|578.89|580.93|578.53|0
1647626770000|2022-03-18 18:06:10|581.17|578.77|580.93|578.53|581.17|578.77|580.93|578.53|0
1647626780000|2022-03-18 18:06:20|580.69|578.29|581.17|578.77|581.17|578.77|580.69|578.29|0
1647626790000|2022-03-18 18:06:30|581.64|579.24|581.64|579.24|581.64|579.24|581.4|579|0
1647626800000|2022-03-18 18:06:40|581.88|579.48|581.64|579.24|581.88|579.48|581.64|579.24|0
1647626810000|2022-03-18 18:06:50|581.88|579.48|582.11|579.71|582.11|579.71|581.64|579.24|0
1647626820000|2022-03-18 18:07:00|581.64|579.24|581.88|579.48|581.88|579.48|581.4|579|0
1647626830000|2022-03-18 18:07:10|582.11|579.71|582.11|579.71|582.11|579.71|582.11|579.71|0
1647626840000|2022-03-18 18:07:20|582.59|580.19|582.59|580.19|582.59|580.19|582.59|580.19|0
1647626850000|2022-03-18 18:07:30|582.82|580.42|582.82|580.42|582.82|580.42|582.82|580.42|0
1647626860000|2022-03-18 18:07:40|583.06|580.66|582.35|579.95|583.06|580.66|582.35|579.95|0
1647626870000|2022-03-18 18:07:50|582.59|580.19|582.35|579.95|582.59|580.19|582.35|579.95|0
1647626880000|2022-03-18 18:08:00|582.59|580.19|582.59|580.19|582.59|580.19|582.59|580.19|0
1647626890000|2022-03-18 18:08:10|582.35|579.95|582.82|580.42|582.82|580.42|582.24|579.84|0
1647626900000|2022-03-18 18:08:20|583.06|580.66|583.06|580.66|583.06|580.66|583.06|580.66|0
1647626910000|2022-03-18 18:08:30|583.3|580.9|584.01|581.61|584.01|581.61|583.3|580.9|0
1647626920000|2022-03-18 18:08:40|584.24|581.84|583.77|581.37|584.24|581.84|583.53|581.13|0
1647626930000|2022-03-18 18:08:50|583.53|581.13|583.77|581.37|583.77|581.37|583.3|580.9|0
1647626940000|2022-03-18 18:09:00|584.01|581.61|583.77|581.37|584.01|581.61|583.77|581.37|0
1647626950000|2022-03-18 18:09:10|583.53|581.13|583.3|580.9|583.53|581.13|583.3|580.9|0
1647626960000|2022-03-18 18:09:20|583.53|581.13|583.3|580.9|583.53|581.13|583.3|580.9|0
1647626970000|2022-03-18 18:09:30|583.53|581.13|583.53|581.13|583.53|581.13|583.3|580.9|0
1647626980000|2022-03-18 18:09:40|583.3|580.9|583.53|581.13|583.53|581.13|583.3|580.9|0
1647626990000|2022-03-18 18:09:50|583.77|581.37|583.53|581.13|583.77|581.37|583.53|581.13|0
1647627000000|2022-03-18 18:10:00|583.77|581.37|584.24|581.84|584.24|581.84|583.77|581.37|0
1647627010000|2022-03-18 18:10:10|584.48|582.08|584.72|582.32|584.72|582.32|584.48|582.08|0
1647627020000|2022-03-18 18:10:20|584.48|582.08|584.01|581.61|584.48|582.08|584.01|581.61|0
1647627030000|2022-03-18 18:10:30|584.24|581.84|584.48|582.08|584.48|582.08|584.24|581.84|0
1647627040000|2022-03-18 18:10:40|584.24|581.84|583.77|581.37|584.24|581.84|583.77|581.37|0
1647627050000|2022-03-18 18:10:50|584.01|581.61|583.3|580.9|584.01|581.61|583.3|580.9|0
1647627060000|2022-03-18 18:11:00|583.53|581.13|583.3|580.9|583.53|581.13|583.3|580.9|0
1647627070000|2022-03-18 18:11:10|583.06|580.66|583.06|580.66|583.06|580.66|582.59|580.19|0
1647627080000|2022-03-18 18:11:20|582.82|580.42|582.82|580.42|583.06|580.66|582.82|580.42|0
1647627090000|2022-03-18 18:11:30|583.06|580.66|582.82|580.42|583.06|580.66|582.82|580.42|0
1647627100000|2022-03-18 18:11:40|583.06|580.66|582.82|580.42|583.06|580.66|582.82|580.42|0
1647627110000|2022-03-18 18:11:50|582.59|580.19|582.82|580.42|582.82|580.42|582.59|580.19|0
1647627120000|2022-03-18 18:12:00|583.3|580.9|583.3|580.9|583.3|580.9|583.06|580.66|0
1647627130000|2022-03-18 18:12:10|583.06|580.66|582.82|580.42|583.06|580.66|582.82|580.42|0
1647627140000|2022-03-18 18:12:20|583.06|580.66|582.82|580.42|583.3|580.9|582.82|580.42|0
1647627150000|2022-03-18 18:12:30|583.06|580.66|582.59|580.19|583.06|580.66|582.59|580.19|0
1647627160000|2022-03-18 18:12:40|582.71|580.31|582.59|580.19|582.71|580.31|582.59|580.19|0
1647627170000|2022-03-18 18:12:50|582.35|579.95|581.87|579.47|582.35|579.95|581.87|579.47|0
1647627180000|2022-03-18 18:13:00|582.35|579.95|582.11|579.71|582.35|579.95|581.87|579.47|0
1647627190000|2022-03-18 18:13:10|581.87|579.47|581.87|579.47|581.87|579.47|581.87|579.47|0
1647627200000|2022-03-18 18:13:20|582.11|579.71|582.35|579.95|582.35|579.95|582.11|579.71|0
1647627210000|2022-03-18 18:13:30|581.87|579.47|582.11|579.71|582.11|579.71|581.87|579.47|0
1647627220000|2022-03-18 18:13:40|581.87|579.47|581.87|579.47|581.87|579.47|581.87|579.47|0
1647627230000|2022-03-18 18:13:50|581.64|579.24|581.4|579|581.64|579.24|581.4|579|0
1647627240000|2022-03-18 18:14:00|581.16|578.76|580.22|577.82|581.16|578.76|580.22|577.82|0
1647627250000|2022-03-18 18:14:10|579.98|577.58|579.98|577.58|580.22|577.82|579.98|577.58|0
1647627260000|2022-03-18 18:14:20|580.1|577.7|579.98|577.58|580.1|577.7|579.98|577.58|0
1647627270000|2022-03-18 18:14:30|579.87|577.47|579.74|577.34|579.87|577.47|579.74|577.34|0
1647627280000|2022-03-18 18:14:40|579.98|577.58|579.74|577.34|579.98|577.58|579.74|577.34|0
1647627290000|2022-03-18 18:14:50|579.51|577.11|579.51|577.11|579.51|577.11|579.51|577.11|0
1647627300000|2022-03-18 18:15:00|579.63|577.23|579.51|577.11|579.63|577.23|579.51|577.11|0
1647627310000|2022-03-18 18:15:10|579.27|576.87|578.56|576.16|579.27|576.87|578.56|576.16|0
1647627320000|2022-03-18 18:15:20|578.32|575.92|578.56|576.16|578.56|576.16|578.32|575.92|0
1647627330000|2022-03-18 18:15:30|578.8|576.4|578.68|576.28|578.8|576.4|578.68|576.28|0
1647627340000|2022-03-18 18:15:40|578.8|576.4|578.32|575.92|578.8|576.4|578.32|575.92|0
1647627350000|2022-03-18 18:15:50|578.45|576.05|578.56|576.16|578.8|576.4|578.45|576.05|0
1647627360000|2022-03-18 18:16:00|578.8|576.4|578.56|576.16|578.8|576.4|578.56|576.16|0
1647627370000|2022-03-18 18:16:10|578.8|576.4|578.56|576.16|578.8|576.4|578.56|576.16|0
1647627380000|2022-03-18 18:16:20|577.62|575.22|577.85|575.45|577.85|575.45|577.62|575.22|0
1647627390000|2022-03-18 18:16:30|577.62|575.22|578.09|575.69|578.32|575.92|577.62|575.22|0
1647627400000|2022-03-18 18:16:40|578.32|575.92|577.62|575.22|578.32|575.92|577.62|575.22|0
1647627410000|2022-03-18 18:16:50|577.85|575.45|577.85|575.45|577.85|575.45|577.85|575.45|0
1647627420000|2022-03-18 18:17:00|578.09|575.69|577.85|575.45|578.09|575.69|577.85|575.45|0
1647627430000|2022-03-18 18:17:10|578.09|575.69|577.85|575.45|578.09|575.69|577.85|575.45|0
1647627440000|2022-03-18 18:17:20|577.62|575.22|577.14|574.74|577.62|575.22|577.14|574.74|0
1647627450000|2022-03-18 18:17:30|576.91|574.51|576.67|574.27|577.14|574.74|576.67|574.27|0
1647627460000|2022-03-18 18:17:40|576.43|574.03|576.43|574.03|576.43|574.03|576.43|574.03|0
1647627470000|2022-03-18 18:17:50|576.2|573.8|576.2|573.8|576.43|574.03|576.2|573.8|0
1647627480000|2022-03-18 18:18:00|575.96|573.56|575.72|573.32|575.96|573.56|575.72|573.32|0
1647627490000|2022-03-18 18:18:10|575.96|573.56|576.43|574.03|576.43|574.03|575.96|573.56|0
1647627500000|2022-03-18 18:18:20|576.91|574.51|576.91|574.51|576.91|574.51|576.67|574.27|0
1647627510000|2022-03-18 18:18:30|576.67|574.27|577.14|574.74|577.14|574.74|576.67|574.27|0
1647627520000|2022-03-18 18:18:40|576.91|574.51|577.14|574.74|577.14|574.74|576.91|574.51|0
1647627530000|2022-03-18 18:18:50|577.38|574.98|577.61|575.21|577.62|575.22|577.38|574.98|0
1647627540000|2022-03-18 18:19:00|577.38|574.98|577.14|574.74|577.38|574.98|577.14|574.74|0
1647627550000|2022-03-18 18:19:10|577.38|574.98|577.61|575.21|577.61|575.21|577.38|574.98|0
1647627560000|2022-03-18 18:19:20|577.85|575.45|578.09|575.69|578.09|575.69|577.61|575.21|0
1647627570000|2022-03-18 18:19:30|577.97|575.57|578.09|575.69|578.32|575.92|577.97|575.57|0
1647627580000|2022-03-18 18:19:40|578.32|575.92|578.21|575.81|578.32|575.92|578.21|575.81|0
1647627590000|2022-03-18 18:19:50|578.32|575.92|577.85|575.45|578.32|575.92|577.85|575.45|0
1647627600000|2022-03-18 18:20:00|578.09|575.69|578.32|575.92|578.32|575.92|578.09|575.69|0
1647627610000|2022-03-18 18:20:10|578.56|576.16|578.68|576.28|578.8|576.4|578.56|576.16|0
1647627620000|2022-03-18 18:20:20|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1647627630000|2022-03-18 18:20:30|578.32|575.92|578.09|575.69|578.32|575.92|578.09|575.69|0
1647627650000|2022-03-18 18:20:50|577.85|575.45|578.09|575.69|578.09|575.69|577.85|575.45|0
1647627660000|2022-03-18 18:21:00|578.56|576.16|579.16|576.76|579.16|576.76|578.56|576.16|0
1647627670000|2022-03-18 18:21:10|578.92|576.52|579.16|576.76|579.16|576.76|578.8|576.4|0
1647627680000|2022-03-18 18:21:20|579.27|576.87|579.51|577.11|579.74|577.34|579.27|576.87|0
1647627690000|2022-03-18 18:21:30|579.98|577.58|579.74|577.34|579.98|577.58|579.74|577.34|0
1647627710000|2022-03-18 18:21:50|579.51|577.11|579.74|577.34|579.74|577.34|579.51|577.11|0
1647627720000|2022-03-18 18:22:00|579.51|577.11|579.74|577.34|579.74|577.34|579.51|577.11|0
1647627730000|2022-03-18 18:22:10|579.27|576.87|579.51|577.11|579.51|577.11|579.27|576.87|0
1647627740000|2022-03-18 18:22:20|579.27|576.87|579.27|576.87|579.27|576.87|579.27|576.87|0
1647627750000|2022-03-18 18:22:30|579.03|576.63|578.8|576.4|579.03|576.63|578.8|576.4|0
1647627760000|2022-03-18 18:22:40|578.56|576.16|578.8|576.4|578.8|576.4|578.56|576.16|0
1647627770000|2022-03-18 18:22:50|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1647627780000|2022-03-18 18:23:00|578.09|575.69|577.85|575.45|578.09|575.69|577.85|575.45|0
1647627790000|2022-03-18 18:23:10|577.61|575.21|577.61|575.21|577.85|575.45|577.61|575.21|0
1647627800000|2022-03-18 18:23:20|577.38|574.98|577.38|574.98|577.38|574.98|577.38|574.98|0
1647627810000|2022-03-18 18:23:30|577.14|574.74|577.61|575.21|577.61|575.21|577.14|574.74|0
1647627820000|2022-03-18 18:23:40|577.85|575.45|577.85|575.45|577.85|575.45|577.61|575.21|0
1647627830000|2022-03-18 18:23:50|577.61|575.21|577.97|575.57|578.09|575.69|577.61|575.21|0
1647627840000|2022-03-18 18:24:00|577.61|575.21|577.85|575.45|577.85|575.45|577.61|575.21|0
1647627850000|2022-03-18 18:24:10|578.09|575.69|577.61|575.21|578.09|575.69|577.61|575.21|0
1647627860000|2022-03-18 18:24:20|577.85|575.45|577.61|575.21|577.85|575.45|577.61|575.21|0
1647627870000|2022-03-18 18:24:30|577.85|575.45|577.61|575.21|577.85|575.45|577.61|575.21|0
1647627880000|2022-03-18 18:24:40|577.85|575.45|577.61|575.21|577.85|575.45|577.61|575.21|0
1647627890000|2022-03-18 18:24:50|577.85|575.45|577.38|574.98|577.85|575.45|577.38|574.98|0
1647627900000|2022-03-18 18:25:00|577.85|575.45|577.85|575.45|577.85|575.45|577.85|575.45|0
1647627910000|2022-03-18 18:25:10|578.09|575.69|578.32|575.92|578.32|575.92|578.09|575.69|0
1647627920000|2022-03-18 18:25:20|578.09|575.69|578.56|576.16|579.03|576.63|578.09|575.69|0
1647627930000|2022-03-18 18:25:30|578.8|576.4|579.03|576.63|579.27|576.87|578.8|576.4|0
1647627940000|2022-03-18 18:25:40|579.27|576.87|579.27|576.87|579.27|576.87|579.27|576.87|0
1647627950000|2022-03-18 18:25:50|579.03|576.63|579.74|577.34|579.74|577.34|579.03|576.63|0
1647627960000|2022-03-18 18:26:00|579.98|577.58|579.74|577.34|580.22|577.82|579.74|577.34|0
1647627970000|2022-03-18 18:26:10|579.87|577.47|579.98|577.58|580.22|577.82|579.87|577.47|0
1647627980000|2022-03-18 18:26:20|580.22|577.82|580.22|577.82|580.22|577.82|579.98|577.58|0
1647627990000|2022-03-18 18:26:30|580.69|578.29|579.74|577.34|580.69|578.29|579.74|577.34|0
1647628000000|2022-03-18 18:26:40|579.98|577.58|580.1|577.7|580.22|577.82|579.98|577.58|0
1647628010000|2022-03-18 18:26:50|579.98|577.58|580.22|577.82|580.22|577.82|579.74|577.34|0
1647628020000|2022-03-18 18:27:00|579.98|577.58|580.45|578.05|580.69|578.29|579.98|577.58|0
1647628030000|2022-03-18 18:27:10|579.98|577.58|579.98|577.58|579.98|577.58|579.98|577.58|0
1647628040000|2022-03-18 18:27:20|580.22|577.82|580.22|577.82|580.45|578.05|580.22|577.82|0
1647628050000|2022-03-18 18:27:30|579.98|577.58|579.98|577.58|579.98|577.58|579.51|577.11|0
1647628060000|2022-03-18 18:27:40|580.22|577.82|580.22|577.82|580.22|577.82|580.22|577.82|0
1647628070000|2022-03-18 18:27:50|580.45|578.05|580.22|577.82|580.45|578.05|580.22|577.82|0
1647628080000|2022-03-18 18:28:00|579.74|577.34|579.63|577.23|579.74|577.34|579.63|577.23|0
1647628090000|2022-03-18 18:28:10|579.98|577.58|580.45|578.05|580.45|578.05|579.98|577.58|0
1647628100000|2022-03-18 18:28:20|580.22|577.82|580.45|578.05|580.45|578.05|580.22|577.82|0
1647628110000|2022-03-18 18:28:30|580.22|577.82|579.87|577.47|580.22|577.82|579.87|577.47|0
1647628120000|2022-03-18 18:28:40|579.74|577.34|579.03|576.63|579.74|577.34|579.03|576.63|0
1647628130000|2022-03-18 18:28:50|578.8|576.4|579.03|576.63|579.03|576.63|578.8|576.4|0
1647628140000|2022-03-18 18:29:00|578.8|576.4|578.09|575.69|579.03|576.63|578.09|575.69|0
1647628150000|2022-03-18 18:29:10|578.32|575.92|578.8|576.4|578.8|576.4|578.32|575.92|0
1647628160000|2022-03-18 18:29:20|579.03|576.63|578.8|576.4|579.03|576.63|578.8|576.4|0
1647628170000|2022-03-18 18:29:30|579.03|576.63|579.03|576.63|579.03|576.63|579.03|576.63|0
1647628180000|2022-03-18 18:29:40|578.56|576.16|578.32|575.92|578.56|576.16|578.32|575.92|0
1647628190000|2022-03-18 18:29:50|578.56|576.16|578.32|575.92|578.56|576.16|578.32|575.92|0
1647628200000|2022-03-18 18:30:00|578.09|575.69|577.61|575.21|578.32|575.92|577.61|575.21|0
1647628210000|2022-03-18 18:30:10|578.32|575.92|578.68|576.28|578.68|576.28|578.32|575.92|0
1647628220000|2022-03-18 18:30:20|578.32|575.92|578.92|576.52|578.92|576.52|578.32|575.92|0
1647628230000|2022-03-18 18:30:30|579.27|576.87|579.63|577.23|579.63|577.23|579.27|576.87|0
1647628240000|2022-03-18 18:30:40|579.27|576.87|579.27|576.87|579.51|577.11|579.27|576.87|0
1647628250000|2022-03-18 18:30:50|579.74|577.34|579.98|577.58|579.98|577.58|579.51|577.11|0
1647628260000|2022-03-18 18:31:00|579.03|576.63|580.22|577.82|580.22|577.82|579.03|576.63|0
1647628270000|2022-03-18 18:31:10|580.45|578.05|580.69|578.29|580.69|578.29|580.45|578.05|0
1647628280000|2022-03-18 18:31:20|580.45|578.05|580.45|578.05|580.69|578.29|580.45|578.05|0
1647628290000|2022-03-18 18:31:30|580.81|578.41|580.69|578.29|580.81|578.41|580.69|578.29|0
1647628300000|2022-03-18 18:31:40|580.45|578.05|580.93|578.53|580.93|578.53|580.45|578.05|0
1647628310000|2022-03-18 18:31:50|581.4|579|581.16|578.76|581.4|579|581.16|578.76|0
1647628320000|2022-03-18 18:32:00|580.69|578.29|581.16|578.76|581.16|578.76|580.69|578.29|0
1647628330000|2022-03-18 18:32:10|581.4|579|581.4|579|581.4|579|581.16|578.76|0
1647628340000|2022-03-18 18:32:20|581.64|579.24|581.87|579.47|581.87|579.47|581.64|579.24|0
1647628350000|2022-03-18 18:32:30|582.11|579.71|581.64|579.24|582.11|579.71|581.64|579.24|0
1647628360000|2022-03-18 18:32:40|581.4|579|580.45|578.05|581.4|579|580.45|578.05|0
1647628370000|2022-03-18 18:32:50|580.22|577.82|580.45|578.05|580.45|578.05|579.98|577.58|0
1647628380000|2022-03-18 18:33:00|580.22|577.82|580.45|578.05|580.69|578.29|579.98|577.58|0
1647628390000|2022-03-18 18:33:10|580.22|577.82|580.1|577.7|580.22|577.82|579.98|577.58|0
1647628400000|2022-03-18 18:33:20|580.45|578.05|579.98|577.58|580.45|578.05|579.98|577.58|0
1647628410000|2022-03-18 18:33:30|579.86|577.46|579.98|577.58|579.98|577.58|579.86|577.46|0
1647628420000|2022-03-18 18:33:40|579.74|577.34|579.15|576.75|579.74|577.34|579.03|576.63|0
1647628430000|2022-03-18 18:33:50|579.27|576.87|579.51|577.11|579.74|577.34|579.27|576.87|0
1647628440000|2022-03-18 18:34:00|579.74|577.34|579.51|577.11|579.74|577.34|579.51|577.11|0
1647628450000|2022-03-18 18:34:10|579.39|576.99|578.8|576.4|579.39|576.99|578.8|576.4|0
1647628460000|2022-03-18 18:34:20|578.56|576.16|578.45|576.05|578.56|576.16|578.45|576.05|0
1647628470000|2022-03-18 18:34:30|578.56|576.16|578.8|576.4|578.8|576.4|578.56|576.16|0
1647628480000|2022-03-18 18:34:40|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1647628500000|2022-03-18 18:35:00|578.45|576.05|578.45|576.05|578.68|576.28|578.45|576.05|0
1647628510000|2022-03-18 18:35:10|578.09|575.69|577.5|575.1|578.09|575.69|577.5|575.1|0
1647628520000|2022-03-18 18:35:20|577.14|574.74|576.9|574.5|577.14|574.74|576.9|574.5|0
1647628530000|2022-03-18 18:35:30|577.26|574.86|577.03|574.63|577.26|574.86|577.03|574.63|0
1647628540000|2022-03-18 18:35:40|576.9|574.5|576.67|574.27|576.9|574.5|576.67|574.27|0
1647628550000|2022-03-18 18:35:50|576.43|574.03|576.43|574.03|576.67|574.27|576.43|574.03|0
1647628560000|2022-03-18 18:36:00|576.67|574.27|577.14|574.74|577.26|574.86|576.67|574.27|0
1647628570000|2022-03-18 18:36:10|576.9|574.5|577.38|574.98|577.38|574.98|576.9|574.5|0
1647628580000|2022-03-18 18:36:20|576.9|574.5|576.32|573.92|576.9|574.5|576.32|573.92|0
1647628590000|2022-03-18 18:36:30|575.96|573.56|575.25|572.85|575.96|573.56|575.25|572.85|0
1647628600000|2022-03-18 18:36:40|575.49|573.09|575.25|572.85|575.72|573.32|575.01|572.61|0
1647628610000|2022-03-18 18:36:50|574.78|572.38|574.3|571.9|574.78|572.38|574.3|571.9|0
1647628620000|2022-03-18 18:37:00|574.54|572.14|575.01|572.61|575.01|572.61|574.54|572.14|0
1647628630000|2022-03-18 18:37:10|574.78|572.38|574.3|571.9|574.78|572.38|574.3|571.9|0
1647628640000|2022-03-18 18:37:20|574.07|571.67|574.3|571.9|574.3|571.9|573.83|571.43|0
1647628650000|2022-03-18 18:37:30|574.07|571.67|574.3|571.9|574.3|571.9|574.07|571.67|0
1647628660000|2022-03-18 18:37:40|574.07|571.67|574.07|571.67|574.07|571.67|574.07|571.67|0
1647628670000|2022-03-18 18:37:50|573.83|571.43|574.07|571.67|574.07|571.67|573.83|571.43|0
1647628680000|2022-03-18 18:38:00|574.3|571.9|574.54|572.14|574.54|572.14|574.3|571.9|0
1647628690000|2022-03-18 18:38:10|575.01|572.61|575.14|572.74|575.25|572.85|575.01|572.61|0
1647628700000|2022-03-18 18:38:20|575.25|572.85|575.49|573.09|575.49|573.09|575.25|572.85|0
1647628710000|2022-03-18 18:38:30|575.25|572.85|575.01|572.61|575.25|572.85|575.01|572.61|0
1647628720000|2022-03-18 18:38:40|574.78|572.38|574.54|572.14|574.78|572.38|574.54|572.14|0
1647628730000|2022-03-18 18:38:50|574.78|572.38|574.78|572.38|574.78|572.38|574.78|572.38|0
1647628740000|2022-03-18 18:39:00|575.01|572.61|575.25|572.85|575.25|572.85|575.01|572.61|0
1647628750000|2022-03-18 18:39:10|575.01|572.61|575.25|572.85|575.25|572.85|575.01|572.61|0
1647628760000|2022-03-18 18:39:20|575.14|572.74|574.78|572.38|575.14|572.74|574.78|572.38|0
1647628770000|2022-03-18 18:39:30|575.01|572.61|575.14|572.74|575.14|572.74|575.01|572.61|0
1647628780000|2022-03-18 18:39:40|575.01|572.61|575.01|572.61|575.01|572.61|574.78|572.38|0
1647628790000|2022-03-18 18:39:50|575.25|572.85|575.01|572.61|575.25|572.85|575.01|572.61|0
1647628800000|2022-03-18 18:40:00|575.25|572.85|575.01|572.61|575.25|572.85|575.01|572.61|0
1647628810000|2022-03-18 18:40:10|575.25|572.85|575.01|572.61|575.25|572.85|575.01|572.61|0
1647628820000|2022-03-18 18:40:20|574.78|572.38|574.9|572.5|574.9|572.5|574.54|572.14|0
1647628830000|2022-03-18 18:40:30|575.01|572.61|575.25|572.85|575.25|572.85|575.01|572.61|0
1647628840000|2022-03-18 18:40:40|575.48|573.08|574.54|572.14|575.48|573.08|574.54|572.14|0
1647628850000|2022-03-18 18:40:50|574.78|572.38|574.54|572.14|574.78|572.38|574.54|572.14|0
1647628860000|2022-03-18 18:41:00|574.3|571.9|574.07|571.67|574.3|571.9|574.07|571.67|0
1647628870000|2022-03-18 18:41:10|573.95|571.55|574.07|571.67|574.07|571.67|573.95|571.55|0
1647628880000|2022-03-18 18:41:20|573.83|571.43|573.83|571.43|573.83|571.43|573.6|571.2|0
1647628890000|2022-03-18 18:41:30|574.07|571.67|575.48|573.08|575.48|573.08|574.07|571.67|0
1647628900000|2022-03-18 18:41:40|576.19|573.79|577.38|574.98|577.85|575.45|576.19|573.79|0
1647628910000|2022-03-18 18:41:50|577.61|575.21|577.38|574.98|578.08|575.68|577.38|574.98|0
1647628920000|2022-03-18 18:42:00|577.14|574.74|577.38|574.98|577.38|574.98|577.14|574.74|0
1647628930000|2022-03-18 18:42:10|577.5|575.1|578.32|575.92|578.32|575.92|577.5|575.1|0
1647628940000|2022-03-18 18:42:20|578.79|576.39|579.74|577.34|579.74|577.34|578.79|576.39|0
1647628950000|2022-03-18 18:42:30|579.98|577.58|579.5|577.1|579.98|577.58|579.5|577.1|0
1647628960000|2022-03-18 18:42:40|579.74|577.34|579.98|577.58|579.98|577.58|579.74|577.34|0
1647628970000|2022-03-18 18:42:50|579.74|577.34|580.21|577.81|580.45|578.05|579.74|577.34|0
1647628980000|2022-03-18 18:43:00|579.5|577.1|579.74|577.34|579.74|577.34|579.27|576.87|0
1647628990000|2022-03-18 18:43:10|579.27|576.87|579.03|576.63|579.27|576.87|579.03|576.63|0
1647629000000|2022-03-18 18:43:20|578.79|576.39|579.03|576.63|579.03|576.63|578.68|576.28|0
1647629010000|2022-03-18 18:43:30|578.79|576.39|579.27|576.87|579.27|576.87|578.79|576.39|0
1647629020000|2022-03-18 18:43:40|578.79|576.39|579.03|576.63|579.03|576.63|578.79|576.39|0
1647629030000|2022-03-18 18:43:50|578.68|576.28|578.79|576.39|578.79|576.39|578.56|576.16|0
1647629040000|2022-03-18 18:44:00|578.56|576.16|578.32|575.92|578.56|576.16|578.32|575.92|0
1647629050000|2022-03-18 18:44:10|578.56|576.16|578.32|575.92|578.79|576.39|578.32|575.92|0
1647629060000|2022-03-18 18:44:20|578.56|576.16|578.56|576.16|578.79|576.39|578.56|576.16|0
1647629070000|2022-03-18 18:44:30|578.79|576.39|578.79|576.39|578.92|576.52|578.79|576.39|0
1647629090000|2022-03-18 18:44:50|579.27|576.87|579.03|576.63|579.27|576.87|579.03|576.63|0
1647629100000|2022-03-18 18:45:00|579.27|576.87|578.79|576.39|579.27|576.87|578.79|576.39|0
1647629110000|2022-03-18 18:45:10|579.03|576.63|578.56|576.16|579.03|576.63|578.56|576.16|0
1647629120000|2022-03-18 18:45:20|578.68|576.28|578.32|575.92|578.68|576.28|578.32|575.92|0
1647629130000|2022-03-18 18:45:30|578.56|576.16|578.32|575.92|578.79|576.39|578.32|575.92|0
1647629140000|2022-03-18 18:45:40|578.44|576.04|578.56|576.16|578.56|576.16|578.44|576.04|0
1647629150000|2022-03-18 18:45:50|578.32|575.92|578.32|575.92|578.32|575.92|578.32|575.92|0
1647629160000|2022-03-18 18:46:00|577.85|575.45|578.08|575.68|578.08|575.68|577.37|574.97|0
1647629170000|2022-03-18 18:46:10|577.97|575.57|578.08|575.68|578.08|575.68|577.97|575.57|0
1647629180000|2022-03-18 18:46:20|577.85|575.45|577.37|574.97|577.85|575.45|577.37|574.97|0
1647629190000|2022-03-18 18:46:30|577.61|575.21|577.37|574.97|577.61|575.21|577.37|574.97|0
1647629200000|2022-03-18 18:46:40|577.61|575.21|577.37|574.97|577.85|575.45|577.37|574.97|0
1647629210000|2022-03-18 18:46:50|577.61|575.21|577.61|575.21|577.61|575.21|577.5|575.1|0
1647629220000|2022-03-18 18:47:00|577.37|574.97|576.43|574.03|577.37|574.97|576.43|574.03|0
1647629230000|2022-03-18 18:47:10|576.67|574.27|577.14|574.74|577.14|574.74|576.55|574.15|0
1647629240000|2022-03-18 18:47:20|577.61|575.21|577.61|575.21|577.61|575.21|577.61|575.21|0
1647629250000|2022-03-18 18:47:30|577.37|574.97|577.85|575.45|577.85|575.45|577.37|574.97|0
1647629260000|2022-03-18 18:47:40|577.61|575.21|577.37|574.97|577.61|575.21|577.14|574.74|0
1647629270000|2022-03-18 18:47:50|577.61|575.21|577.61|575.21|577.73|575.33|577.61|575.21|0
1647629280000|2022-03-18 18:48:00|577.85|575.45|577.85|575.45|577.85|575.45|577.85|575.45|0
1647629290000|2022-03-18 18:48:10|577.5|575.1|577.14|574.74|577.5|575.1|577.14|574.74|0
1647629300000|2022-03-18 18:48:20|576.67|574.27|577.14|574.74|577.37|574.97|576.67|574.27|0
1647629310000|2022-03-18 18:48:30|576.9|574.5|576.9|574.5|576.9|574.5|576.9|574.5|0
1647629320000|2022-03-18 18:48:40|576.67|574.27|576.67|574.27|576.67|574.27|576.67|574.27|0
1647629330000|2022-03-18 18:48:50|576.43|574.03|576.55|574.15|576.67|574.27|576.43|574.03|0
1647629340000|2022-03-18 18:49:00|576.43|574.03|577.14|574.74|577.14|574.74|576.43|574.03|0
1647629350000|2022-03-18 18:49:10|576.9|574.5|576.67|574.27|576.9|574.5|576.43|574.03|0
1647629360000|2022-03-18 18:49:20|576.43|574.03|576.55|574.15|576.67|574.27|576.43|574.03|0
1647629370000|2022-03-18 18:49:30|576.67|574.27|576.43|574.03|576.67|574.27|576.43|574.03|0
1647629380000|2022-03-18 18:49:40|576.55|574.15|576.55|574.15|576.55|574.15|576.43|574.03|0
1647629390000|2022-03-18 18:49:50|577.14|574.74|577.37|574.97|577.37|574.97|577.14|574.74|0
1647629400000|2022-03-18 18:50:00|577.14|574.74|577.14|574.74|577.14|574.74|576.67|574.27|0
1647629410000|2022-03-18 18:50:10|576.67|574.27|576.43|574.03|576.9|574.5|576.43|574.03|0
1647629420000|2022-03-18 18:50:20|576.19|573.79|576.19|573.79|576.19|573.79|576.19|573.79|0
1647629430000|2022-03-18 18:50:30|576.43|574.03|576.19|573.79|576.43|574.03|576.19|573.79|0
1647629440000|2022-03-18 18:50:40|575.96|573.56|575.01|572.61|575.96|573.56|575.01|572.61|0
1647629450000|2022-03-18 18:50:50|575.25|572.85|575.25|572.85|575.25|572.85|575.25|572.85|0
1647629460000|2022-03-18 18:51:00|575.01|572.61|575.01|572.61|575.01|572.61|575.01|572.61|0
1647629470000|2022-03-18 18:51:10|575.13|572.73|575.25|572.85|575.25|572.85|574.77|572.37|0
1647629480000|2022-03-18 18:51:20|575.13|572.73|574.77|572.37|575.13|572.73|574.77|572.37|0
1647629490000|2022-03-18 18:51:30|575.01|572.61|575.01|572.61|575.01|572.61|575.01|572.61|0
1647629500000|2022-03-18 18:51:40|574.77|572.37|575.01|572.61|575.01|572.61|574.77|572.37|0
1647629510000|2022-03-18 18:51:50|574.77|572.37|575.01|572.61|575.01|572.61|574.77|572.37|0
1647629520000|2022-03-18 18:52:00|574.77|572.37|574.77|572.37|574.9|572.5|574.77|572.37|0
1647629530000|2022-03-18 18:52:10|575.01|572.61|574.77|572.37|575.01|572.61|574.77|572.37|0
1647629540000|2022-03-18 18:52:20|575.01|572.61|575.72|573.32|575.72|573.32|575.01|572.61|0
1647629550000|2022-03-18 18:52:30|575.48|573.08|575.25|572.85|575.48|573.08|575.25|572.85|0
1647629560000|2022-03-18 18:52:40|575.01|572.61|575.48|573.08|575.48|573.08|575.01|572.61|0
1647629570000|2022-03-18 18:52:50|575.25|572.85|575.72|573.32|575.72|573.32|575.13|572.73|0
1647629580000|2022-03-18 18:53:00|575.96|573.56|576.55|574.15|576.55|574.15|575.96|573.56|0
1647629590000|2022-03-18 18:53:10|576.43|574.03|576.43|574.03|576.43|574.03|576.43|574.03|0
1647629600000|2022-03-18 18:53:20|576.19|573.79|576.43|574.03|576.43|574.03|575.96|573.56|0
1647629610000|2022-03-18 18:53:30|576.19|573.79|576.19|573.79|576.19|573.79|576.19|573.79|0
1647629620000|2022-03-18 18:53:40|575.48|573.08|575.72|573.32|575.72|573.32|575.25|572.85|0
1647629630000|2022-03-18 18:53:50|575.48|573.08|575.25|572.85|575.48|573.08|575.25|572.85|0
1647629640000|2022-03-18 18:54:00|575.48|573.08|575.48|573.08|575.48|573.08|575.48|573.08|0
1647629650000|2022-03-18 18:54:10|575.25|572.85|575.01|572.61|575.25|572.85|575.01|572.61|0
1647629660000|2022-03-18 18:54:20|575.13|572.73|575.01|572.61|575.13|572.73|575.01|572.61|0
1647629670000|2022-03-18 18:54:30|575.25|572.85|575.01|572.61|575.25|572.85|575.01|572.61|0
1647629680000|2022-03-18 18:54:40|575.25|572.85|575.01|572.61|575.25|572.85|575.01|572.61|0
1647629690000|2022-03-18 18:54:50|575.25|572.85|575.25|572.85|575.48|573.08|575.25|572.85|0
1647629700000|2022-03-18 18:55:00|575.48|573.08|575.96|573.56|575.96|573.56|575.48|573.08|0
1647629710000|2022-03-18 18:55:10|576.19|573.79|576.43|574.03|576.43|574.03|576.19|573.79|0
1647629720000|2022-03-18 18:55:20|576.19|573.79|576.66|574.26|576.66|574.26|576.19|573.79|0
1647629730000|2022-03-18 18:55:30|576.9|574.5|576.43|574.03|576.9|574.5|576.43|574.03|0
1647629740000|2022-03-18 18:55:40|575.96|573.56|576.19|573.79|576.19|573.79|575.72|573.32|0
1647629750000|2022-03-18 18:55:50|576.9|574.5|576.43|574.03|576.9|574.5|576.43|574.03|0
1647629760000|2022-03-18 18:56:00|576.66|574.26|576.9|574.5|577.14|574.74|576.66|574.26|0
1647629770000|2022-03-18 18:56:10|576.19|573.79|575.25|572.85|576.19|573.79|575.25|572.85|0
1647629780000|2022-03-18 18:56:20|575.48|573.08|575.48|573.08|575.48|573.08|575.25|572.85|0
1647629790000|2022-03-18 18:56:30|575.72|573.32|576.19|573.79|576.19|573.79|575.72|573.32|0
1647629800000|2022-03-18 18:56:40|575.96|573.56|575.25|572.85|575.96|573.56|575.25|572.85|0
1647629810000|2022-03-18 18:56:50|575.13|572.73|575.25|572.85|575.48|573.08|575.13|572.73|0
1647629820000|2022-03-18 18:57:00|575.13|572.73|575.01|572.61|575.13|572.73|575.01|572.61|0
1647629830000|2022-03-18 18:57:10|575.25|572.85|575.25|572.85|575.25|572.85|575.25|572.85|0
1647629840000|2022-03-18 18:57:20|575.01|572.61|574.77|572.37|575.01|572.61|574.77|572.37|0
1647629850000|2022-03-18 18:57:30|575.01|572.61|575.01|572.61|575.01|572.61|574.77|572.37|0
1647629860000|2022-03-18 18:57:40|575.13|572.73|575.01|572.61|575.25|572.85|575.01|572.61|0
1647629870000|2022-03-18 18:57:50|575.13|572.73|575.37|572.97|575.48|573.08|575.13|572.73|0
1647629880000|2022-03-18 18:58:00|575.25|572.85|575.48|573.08|575.48|573.08|575.25|572.85|0
1647629890000|2022-03-18 18:58:10|575.37|572.97|575.48|573.08|575.48|573.08|575.37|572.97|0
1647629900000|2022-03-18 18:58:20|575.25|572.85|575.48|573.08|575.48|573.08|575.25|572.85|0
1647629910000|2022-03-18 18:58:30|575.25|572.85|575.48|573.08|575.48|573.08|575.25|572.85|0
1647629930000|2022-03-18 18:58:50|575.25|572.85|575.48|573.08|575.48|573.08|575.25|572.85|0
1647629940000|2022-03-18 18:59:00|575.72|573.32|574.77|572.37|575.72|573.32|574.77|572.37|0
1647629950000|2022-03-18 18:59:10|574.9|572.5|574.77|572.37|574.9|572.5|574.77|572.37|0
1647629960000|2022-03-18 18:59:20|575.01|572.61|575.01|572.61|575.01|572.61|575.01|572.61|0
1647629970000|2022-03-18 18:59:30|574.77|572.37|575.01|572.61|575.01|572.61|574.77|572.37|0
1647629980000|2022-03-18 18:59:40|574.77|572.37|574.77|572.37|574.9|572.5|574.77|572.37|0
1647630000000|2022-03-18 19:00:00|575.01|572.61|574.77|572.37|575.01|572.61|574.77|572.37|0
1647630010000|2022-03-18 19:00:10|573.83|571.43|574.54|572.14|574.54|572.14|573.83|571.43|0
1647630020000|2022-03-18 19:00:20|575.25|572.85|576.19|573.79|576.19|573.79|575.25|572.85|0
1647630030000|2022-03-18 19:00:30|575.95|573.55|575.01|572.61|575.95|573.55|575.01|572.61|0
1647630040000|2022-03-18 19:00:40|574.54|572.14|575.01|572.61|575.01|572.61|574.54|572.14|0
1647630050000|2022-03-18 19:00:50|575.25|572.85|575.01|572.61|575.25|572.85|575.01|572.61|0
1647630060000|2022-03-18 19:01:00|575.25|572.85|575.25|572.85|575.37|572.97|575.25|572.85|0
1647630070000|2022-03-18 19:01:10|574.54|572.14|574.3|571.9|574.54|572.14|574.3|571.9|0
1647630080000|2022-03-18 19:01:20|574.07|571.67|574.07|571.67|574.07|571.67|574.07|571.67|0
1647630090000|2022-03-18 19:01:30|573.83|571.43|573.83|571.43|574.06|571.66|573.83|571.43|0
1647630100000|2022-03-18 19:01:40|574.06|571.66|574.06|571.66|574.06|571.66|573.83|571.43|0
1647630110000|2022-03-18 19:01:50|573.83|571.43|573.36|570.96|573.83|571.43|573.36|570.96|0
1647630120000|2022-03-18 19:02:00|572.88|570.48|572.65|570.25|573.12|570.72|572.65|570.25|0
1647630130000|2022-03-18 19:02:10|572.88|570.48|572.88|570.48|572.88|570.48|572.88|570.48|0
1647630140000|2022-03-18 19:02:20|573.59|571.19|573.12|570.72|573.59|571.19|573.12|570.72|0
1647630150000|2022-03-18 19:02:30|572.88|570.48|572.65|570.25|572.88|570.48|572.65|570.25|0
1647630160000|2022-03-18 19:02:40|572.54|570.14|572.18|569.78|572.65|570.25|572.18|569.78|0
1647630170000|2022-03-18 19:02:50|571.94|569.54|572.18|569.78|572.18|569.78|571.94|569.54|0
1647630180000|2022-03-18 19:03:00|571.94|569.54|572.18|569.78|572.18|569.78|571.7|569.3|0
1647630190000|2022-03-18 19:03:10|572.06|569.66|572.18|569.78|572.18|569.78|571.7|569.3|0
1647630200000|2022-03-18 19:03:20|571.94|569.54|571.7|569.3|571.94|569.54|571.7|569.3|0
1647630210000|2022-03-18 19:03:30|571.83|569.43|571.47|569.07|571.83|569.43|571.23|568.83|0
1647630220000|2022-03-18 19:03:40|571.23|568.83|571.23|568.83|571.7|569.3|571.23|568.83|0
1647630230000|2022-03-18 19:03:50|571|568.6|571.47|569.07|571.47|569.07|571|568.6|0
1647630240000|2022-03-18 19:04:00|571|568.6|571.23|568.83|571.23|568.83|571|568.6|0
1647630250000|2022-03-18 19:04:10|571|568.6|571.47|569.07|571.47|569.07|571|568.6|0
1647630260000|2022-03-18 19:04:20|571.59|569.19|571.23|568.83|571.59|569.19|571.23|568.83|0
1647630270000|2022-03-18 19:04:30|571.47|569.07|571.47|569.07|571.47|569.07|571.23|568.83|0
1647630280000|2022-03-18 19:04:40|571.23|568.83|570.76|568.36|571.23|568.83|570.76|568.36|0
1647630290000|2022-03-18 19:04:50|570.53|568.13|571|568.6|571|568.6|570.53|568.13|0
1647630300000|2022-03-18 19:05:00|571.23|568.83|571.23|568.83|571.23|568.83|571|568.6|0
1647630310000|2022-03-18 19:05:10|571.47|569.07|571.36|568.96|571.47|569.07|571.23|568.83|0
1647630320000|2022-03-18 19:05:20|571.23|568.83|571.59|569.19|571.59|569.19|571.23|568.83|0
1647630330000|2022-03-18 19:05:30|571.7|569.3|571.23|568.83|571.7|569.3|571.12|568.72|0
1647630340000|2022-03-18 19:05:40|571|568.6|570.53|568.13|571|568.6|570.53|568.13|0
1647630350000|2022-03-18 19:05:50|570.65|568.25|571|568.6|571|568.6|570.65|568.25|0
1647630360000|2022-03-18 19:06:00|571.23|568.83|571.23|568.83|571.23|568.83|571|568.6|0
1647630370000|2022-03-18 19:06:10|571|568.6|571|568.6|571|568.6|571|568.6|0
1647630380000|2022-03-18 19:06:20|571.12|568.72|571|568.6|571.23|568.83|571|568.6|0
1647630390000|2022-03-18 19:06:30|571.23|568.83|571.23|568.83|571.23|568.83|571.23|568.83|0
1647630400000|2022-03-18 19:06:40|571.47|569.07|571.23|568.83|571.47|569.07|571.23|568.83|0
1647630410000|2022-03-18 19:06:50|571.47|569.07|571|568.6|571.47|569.07|571|568.6|0
1647630420000|2022-03-18 19:07:00|571.23|568.83|571|568.6|571.23|568.83|571|568.6|0
1647630430000|2022-03-18 19:07:10|571.23|568.83|570.76|568.36|571.23|568.83|570.76|568.36|0
1647630440000|2022-03-18 19:07:20|570.52|568.12|570.52|568.12|570.52|568.12|570.52|568.12|0
1647630450000|2022-03-18 19:07:30|570.29|567.89|570.52|568.12|570.52|568.12|570.29|567.89|0
1647630460000|2022-03-18 19:07:40|570.29|567.89|570.29|567.89|570.29|567.89|570.29|567.89|0
1647630470000|2022-03-18 19:07:50|570.52|568.12|570.76|568.36|571.23|568.83|570.52|568.12|0
1647630480000|2022-03-18 19:08:00|570.52|568.12|570.52|568.12|570.52|568.12|570.52|568.12|0
1647630490000|2022-03-18 19:08:10|570.76|568.36|570.65|568.25|570.76|568.36|570.65|568.25|0
1647630500000|2022-03-18 19:08:20|570.52|568.12|570.76|568.36|570.76|568.36|570.52|568.12|0
1647630510000|2022-03-18 19:08:30|570.52|568.12|570.52|568.12|570.52|568.12|570.52|568.12|0
1647630520000|2022-03-18 19:08:40|570.41|568.01|570.29|567.89|570.52|568.12|570.29|567.89|0
1647630530000|2022-03-18 19:08:50|570.41|568.01|570.52|568.12|570.52|568.12|570.29|567.89|0
1647630540000|2022-03-18 19:09:00|570.41|568.01|570.29|567.89|570.41|568.01|570.29|567.89|0
1647630550000|2022-03-18 19:09:10|569.58|567.18|569.58|567.18|569.82|567.42|569.58|567.18|0
1647630560000|2022-03-18 19:09:20|569.82|567.42|569.58|567.18|569.82|567.42|569.58|567.18|0
1647630570000|2022-03-18 19:09:30|569.35|566.95|569.35|566.95|569.35|566.95|569.11|566.71|0
1647630580000|2022-03-18 19:09:40|569.11|566.71|569.11|566.71|569.11|566.71|569.11|566.71|0
1647630590000|2022-03-18 19:09:50|568.87|566.47|568.4|566|568.87|566.47|568.4|566|0
1647630600000|2022-03-18 19:10:00|568.64|566.24|568.64|566.24|568.64|566.24|568.4|566|0
1647630610000|2022-03-18 19:10:10|568.76|566.36|568.17|565.77|568.76|566.36|568.17|565.77|0
1647630620000|2022-03-18 19:10:20|568.4|566|567.7|565.3|568.4|566|567.7|565.3|0
1647630630000|2022-03-18 19:10:30|567.46|565.06|567.46|565.06|567.7|565.3|567.46|565.06|0
1647630640000|2022-03-18 19:10:40|567.7|565.3|567.7|565.3|567.7|565.3|567.46|565.06|0
1647630650000|2022-03-18 19:10:50|567.46|565.06|566.99|564.59|567.7|565.3|566.99|564.59|0
1647630660000|2022-03-18 19:11:00|567.23|564.83|567.23|564.83|567.46|565.06|567.23|564.83|0
1647630670000|2022-03-18 19:11:10|567.11|564.71|567.11|564.71|567.23|564.83|567.11|564.71|0
1647630680000|2022-03-18 19:11:20|566.99|564.59|567.23|564.83|567.23|564.83|566.75|564.35|0
1647630690000|2022-03-18 19:11:30|566.99|564.59|566.88|564.48|566.99|564.59|566.75|564.35|0
1647630700000|2022-03-18 19:11:40|566.52|564.12|566.52|564.12|566.52|564.12|566.28|563.88|0
1647630710000|2022-03-18 19:11:50|566.28|563.88|566.52|564.12|566.52|564.12|566.28|563.88|0
1647630720000|2022-03-18 19:12:00|566.75|564.35|566.52|564.12|566.75|564.35|566.52|564.12|0
1647630730000|2022-03-18 19:12:10|566.99|564.59|567.46|565.06|567.46|565.06|566.99|564.59|0
1647630740000|2022-03-18 19:12:20|567.23|564.83|566.99|564.59|567.23|564.83|566.99|564.59|0
1647630750000|2022-03-18 19:12:30|567.23|564.83|567.46|565.06|567.46|565.06|567.23|564.83|0
1647630760000|2022-03-18 19:12:40|567.7|565.3|568.64|566.24|568.64|566.24|567.7|565.3|0
1647630770000|2022-03-18 19:12:50|568.76|566.36|569.11|566.71|569.11|566.71|568.64|566.24|0
1647630780000|2022-03-18 19:13:00|569.35|566.95|568.87|566.47|569.35|566.95|568.87|566.47|0
1647630790000|2022-03-18 19:13:10|568.64|566.24|567.7|565.3|568.64|566.24|567.7|565.3|0
1647630810000|2022-03-18 19:13:30|567.35|564.95|567.82|565.42|567.82|565.42|567.35|564.95|0
1647630820000|2022-03-18 19:13:40|567.93|565.53|567.22|564.82|567.93|565.53|567.22|564.82|0
1647630830000|2022-03-18 19:13:50|567.46|565.06|567.7|565.3|567.7|565.3|567.46|565.06|0
1647630840000|2022-03-18 19:14:00|567.46|565.06|567.22|564.82|567.7|565.3|567.22|564.82|0
1647630850000|2022-03-18 19:14:10|567.46|565.06|567.46|565.06|567.7|565.3|567.46|565.06|0
1647630860000|2022-03-18 19:14:20|567.58|565.18|567.46|565.06|567.58|565.18|567.46|565.06|0
1647630870000|2022-03-18 19:14:30|567.7|565.3|567.46|565.06|567.7|565.3|567.46|565.06|0
1647630880000|2022-03-18 19:14:40|567.7|565.3|567.7|565.3|567.7|565.3|567.46|565.06|0
1647630890000|2022-03-18 19:14:50|567.46|565.06|566.99|564.59|567.46|565.06|566.99|564.59|0
1647630900000|2022-03-18 19:15:00|567.22|564.82|566.99|564.59|567.22|564.82|566.99|564.59|0
1647630910000|2022-03-18 19:15:10|567.22|564.82|567.22|564.82|567.46|565.06|567.22|564.82|0
1647630920000|2022-03-18 19:15:20|566.99|564.59|567.11|564.71|567.11|564.71|566.99|564.59|0
1647630930000|2022-03-18 19:15:30|566.99|564.59|566.52|564.12|566.99|564.59|566.28|563.88|0
1647630940000|2022-03-18 19:15:40|566.28|563.88|566.52|564.12|566.52|564.12|566.28|563.88|0
1647630950000|2022-03-18 19:15:50|566.64|564.24|566.75|564.35|566.75|564.35|566.64|564.24|0
1647630960000|2022-03-18 19:16:00|566.52|564.12|566.28|563.88|566.75|564.35|566.28|563.88|0
1647630970000|2022-03-18 19:16:10|566.41|564.01|566.28|563.88|566.41|564.01|566.05|563.65|0
1647630980000|2022-03-18 19:16:20|566.52|564.12|566.28|563.88|566.52|564.12|566.28|563.88|0
1647630990000|2022-03-18 19:16:30|566.41|564.01|566.28|563.88|566.41|564.01|566.28|563.88|0
1647631000000|2022-03-18 19:16:40|566.05|563.65|566.28|563.88|566.28|563.88|566.05|563.65|0
1647631010000|2022-03-18 19:16:50|566.52|564.12|566.52|564.12|566.52|564.12|566.41|564.01|0
1647631020000|2022-03-18 19:17:00|566.28|563.88|566.05|563.65|566.28|563.88|565.81|563.41|0
1647631030000|2022-03-18 19:17:10|565.81|563.41|565.81|563.41|565.81|563.41|565.81|563.41|0
1647631040000|2022-03-18 19:17:20|566.05|563.65|566.05|563.65|566.05|563.65|566.05|563.65|0
1647631050000|2022-03-18 19:17:30|566.28|563.88|566.52|564.12|566.52|564.12|566.28|563.88|0
1647631070000|2022-03-18 19:17:50|566.75|564.35|566.52|564.12|566.75|564.35|566.28|563.88|0
1647631080000|2022-03-18 19:18:00|566.64|564.24|566.52|564.12|566.64|564.24|566.52|564.12|0
1647631090000|2022-03-18 19:18:10|566.75|564.35|566.52|564.12|566.75|564.35|566.52|564.12|0
1647631100000|2022-03-18 19:18:20|566.4|564|566.52|564.12|566.52|564.12|566.28|563.88|0
1647631110000|2022-03-18 19:18:30|566.28|563.88|566.52|564.12|566.52|564.12|566.28|563.88|0
1647631120000|2022-03-18 19:18:40|566.28|563.88|566.28|563.88|566.28|563.88|566.28|563.88|0
1647631130000|2022-03-18 19:18:50|566.05|563.65|566.05|563.65|566.05|563.65|566.05|563.65|0
1647631140000|2022-03-18 19:19:00|566.28|563.88|566.05|563.65|566.28|563.88|566.05|563.65|0
1647631150000|2022-03-18 19:19:10|565.81|563.41|565.81|563.41|565.81|563.41|565.58|563.18|0
1647631160000|2022-03-18 19:19:20|565.34|562.94|564.87|562.47|565.34|562.94|564.87|562.47|0
1647631170000|2022-03-18 19:19:30|564.76|562.36|563.93|561.53|564.76|562.36|563.93|561.53|0
1647631180000|2022-03-18 19:19:40|564.16|561.76|563.93|561.53|564.16|561.76|563.93|561.53|0
1647631190000|2022-03-18 19:19:50|564.16|561.76|563.93|561.53|564.16|561.76|563.93|561.53|0
1647631200000|2022-03-18 19:20:00|564.16|561.76|563.69|561.29|564.16|561.76|563.69|561.29|0
1647631210000|2022-03-18 19:20:10|563.46|561.06|563.22|560.82|563.46|561.06|563.22|560.82|0
1647631220000|2022-03-18 19:20:20|562.99|560.59|562.75|560.35|562.99|560.59|562.75|560.35|0
1647631230000|2022-03-18 19:20:30|563.22|560.82|562.75|560.35|563.22|560.82|562.75|560.35|0
1647631240000|2022-03-18 19:20:40|562.99|560.59|562.99|560.59|562.99|560.59|562.75|560.35|0
1647631250000|2022-03-18 19:20:50|563.93|561.53|564.63|562.23|564.63|562.23|563.93|561.53|0
1647631260000|2022-03-18 19:21:00|564.87|562.47|563.69|561.29|564.87|562.47|563.69|561.29|0
1647631270000|2022-03-18 19:21:10|563.46|561.06|563.93|561.53|564.05|561.65|563.46|561.06|0
1647631280000|2022-03-18 19:21:20|563.69|561.29|563.69|561.29|563.69|561.29|563.69|561.29|0
1647631290000|2022-03-18 19:21:30|563.93|561.53|563.69|561.29|563.93|561.53|563.69|561.29|0
1647631300000|2022-03-18 19:21:40|563.46|561.06|563.69|561.29|563.69|561.29|563.46|561.06|0
1647631310000|2022-03-18 19:21:50|563.93|561.53|563.46|561.06|563.93|561.53|563.46|561.06|0
1647631320000|2022-03-18 19:22:00|563.22|560.82|562.75|560.35|563.22|560.82|562.52|560.12|0
1647631330000|2022-03-18 19:22:10|562.99|560.59|562.99|560.59|562.99|560.59|562.99|560.59|0
1647631340000|2022-03-18 19:22:20|562.75|560.35|562.99|560.59|563.22|560.82|562.75|560.35|0
1647631350000|2022-03-18 19:22:30|562.75|560.35|562.52|560.12|562.75|560.35|562.52|560.12|0
1647631360000|2022-03-18 19:22:40|562.75|560.35|562.75|560.35|562.75|560.35|562.75|560.35|0
1647631370000|2022-03-18 19:22:50|562.52|560.12|562.99|560.59|562.99|560.59|562.52|560.12|0
1647631380000|2022-03-18 19:23:00|562.75|560.35|562.52|560.12|562.99|560.59|562.52|560.12|0
1647631390000|2022-03-18 19:23:10|562.05|559.65|562.28|559.88|562.28|559.88|562.05|559.65|0
1647631400000|2022-03-18 19:23:20|562.41|560.01|562.28|559.88|562.41|560.01|562.05|559.65|0
1647631410000|2022-03-18 19:23:30|562.52|560.12|562.05|559.65|562.52|560.12|562.05|559.65|0
1647631420000|2022-03-18 19:23:40|562.17|559.77|562.05|559.65|562.17|559.77|562.05|559.65|0
1647631430000|2022-03-18 19:23:50|561.94|559.54|561.81|559.41|562.05|559.65|561.81|559.41|0
1647631440000|2022-03-18 19:24:00|561.7|559.3|561.58|559.18|561.7|559.3|561.34|558.94|0
1647631450000|2022-03-18 19:24:10|562.28|559.88|562.52|560.12|562.52|560.12|562.28|559.88|0
1647631460000|2022-03-18 19:24:20|562.05|559.65|562.28|559.88|562.52|560.12|562.05|559.65|0
1647631470000|2022-03-18 19:24:30|562.05|559.65|562.28|559.88|562.28|559.88|562.05|559.65|0
1647631480000|2022-03-18 19:24:40|562.05|559.65|562.05|559.65|562.05|559.65|561.81|559.41|0
1647631490000|2022-03-18 19:24:50|561.81|559.41|561.58|559.18|561.81|559.41|561.58|559.18|0
1647631500000|2022-03-18 19:25:00|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1647631510000|2022-03-18 19:25:10|561.11|558.71|560.87|558.47|561.11|558.71|560.87|558.47|0
1647631520000|2022-03-18 19:25:20|560.64|558.24|560.4|558|560.64|558.24|560.4|558|0
1647631530000|2022-03-18 19:25:30|560.17|557.77|560.17|557.77|560.4|558|560.17|557.77|0
1647631540000|2022-03-18 19:25:40|559.93|557.53|559.7|557.3|559.93|557.53|559.7|557.3|0
1647631550000|2022-03-18 19:25:50|559.93|557.53|559.7|557.3|559.93|557.53|559.7|557.3|0
1647631560000|2022-03-18 19:26:00|559.35|556.95|558.99|556.59|559.35|556.95|558.76|556.36|0
1647631570000|2022-03-18 19:26:10|559.12|556.72|559.46|557.06|559.46|557.06|558.76|556.36|0
1647631580000|2022-03-18 19:26:20|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1647631590000|2022-03-18 19:26:30|559.7|557.3|559.46|557.06|559.7|557.3|559.46|557.06|0
1647631600000|2022-03-18 19:26:40|559.93|557.53|559.93|557.53|559.93|557.53|559.7|557.3|0
1647631610000|2022-03-18 19:26:50|560.17|557.77|560.17|557.77|560.4|558|560.17|557.77|0
1647631620000|2022-03-18 19:27:00|560.4|558|559.46|557.06|560.4|558|559.46|557.06|0
1647631630000|2022-03-18 19:27:10|559.93|557.53|559.93|557.53|560.17|557.77|559.7|557.3|0
1647631640000|2022-03-18 19:27:20|560.4|558|559.93|557.53|560.4|558|559.93|557.53|0
1647631650000|2022-03-18 19:27:30|560.17|557.77|560.4|558|560.4|558|560.17|557.77|0
1647631660000|2022-03-18 19:27:40|560.17|557.77|560.64|558.24|560.64|558.24|560.17|557.77|0
1647631670000|2022-03-18 19:27:50|560.53|558.13|560.87|558.47|560.87|558.47|560.53|558.13|0
1647631680000|2022-03-18 19:28:00|560.64|558.24|560.4|558|560.64|558.24|560.4|558|0
1647631690000|2022-03-18 19:28:10|560.17|557.77|559.93|557.53|560.17|557.77|559.93|557.53|0
1647631700000|2022-03-18 19:28:20|559.7|557.3|559.93|557.53|559.93|557.53|559.7|557.3|0
1647631710000|2022-03-18 19:28:30|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1647631720000|2022-03-18 19:28:40|559.93|557.53|559.93|557.53|560.17|557.77|559.93|557.53|0
1647631730000|2022-03-18 19:28:50|560.17|557.77|560.4|558|560.4|558|560.17|557.77|0
1647631740000|2022-03-18 19:29:00|560.17|557.77|559.93|557.53|560.17|557.77|559.93|557.53|0
1647631750000|2022-03-18 19:29:10|560.06|557.66|559.93|557.53|560.17|557.77|559.93|557.53|0
1647631770000|2022-03-18 19:29:30|560.17|557.77|559.93|557.53|560.17|557.77|559.93|557.53|0
1647631780000|2022-03-18 19:29:40|560.17|557.77|560.64|558.24|560.64|558.24|560.17|557.77|0
1647631790000|2022-03-18 19:29:50|560.4|558|560.52|558.12|560.64|558.24|560.4|558|0
1647631800000|2022-03-18 19:30:00|560.64|558.24|560.4|558|560.64|558.24|560.17|557.77|0
1647631810000|2022-03-18 19:30:10|560.17|557.77|560.4|558|560.52|558.12|560.17|557.77|0
1647631820000|2022-03-18 19:30:20|560.64|558.24|560.76|558.36|560.76|558.36|560.64|558.24|0
1647631830000|2022-03-18 19:30:30|560.4|558|560.4|558|560.4|558|560.4|558|0
1647631840000|2022-03-18 19:30:40|560.17|557.77|560.17|557.77|560.17|557.77|560.17|557.77|0
1647631850000|2022-03-18 19:30:50|560.4|558|560.17|557.77|560.4|558|560.17|557.77|0
1647631860000|2022-03-18 19:31:00|559.93|557.53|559.7|557.3|559.93|557.53|559.7|557.3|0
1647631870000|2022-03-18 19:31:10|559.46|557.06|559.23|556.83|559.46|557.06|558.99|556.59|0
1647631880000|2022-03-18 19:31:20|558.99|556.59|558.76|556.36|558.99|556.59|558.76|556.36|0
1647631890000|2022-03-18 19:31:30|558.06|555.66|558.29|555.89|558.29|555.89|557.82|555.42|0
1647631900000|2022-03-18 19:31:40|558.99|556.59|558.06|555.66|558.99|556.59|558.06|555.66|0
1647631910000|2022-03-18 19:31:50|557.82|555.42|557.12|554.72|557.82|555.42|557.12|554.72|0
1647631920000|2022-03-18 19:32:00|557.35|554.95|556.88|554.48|557.35|554.95|556.88|554.48|0
1647631930000|2022-03-18 19:32:10|556.65|554.25|556.65|554.25|557.12|554.72|556.65|554.25|0
1647631940000|2022-03-18 19:32:20|556.18|553.78|555.71|553.31|556.18|553.78|555.71|553.31|0
1647631950000|2022-03-18 19:32:30|555.24|552.84|554.77|552.37|555.24|552.84|554.77|552.37|0
1647631960000|2022-03-18 19:32:40|554.54|552.14|554.54|552.14|554.77|552.37|554.54|552.14|0
1647631970000|2022-03-18 19:32:50|554.77|552.37|555.01|552.61|555.01|552.61|554.77|552.37|0
1647631980000|2022-03-18 19:33:00|555.24|552.84|555.71|553.31|555.71|553.31|555.24|552.84|0
1647631990000|2022-03-18 19:33:10|555.94|553.54|555.71|553.31|555.94|553.54|555.48|553.08|0
1647632000000|2022-03-18 19:33:20|555.94|553.54|555.94|553.54|555.94|553.54|555.94|553.54|0
1647632010000|2022-03-18 19:33:30|556.18|553.78|555.48|553.08|556.18|553.78|555.48|553.08|0
1647632020000|2022-03-18 19:33:40|555.71|553.31|555.24|552.84|555.71|553.31|555.24|552.84|0
1647632030000|2022-03-18 19:33:50|556.41|554.01|555.24|552.84|556.41|554.01|555.24|552.84|0
1647632040000|2022-03-18 19:34:00|555.48|553.08|555.24|552.84|555.48|553.08|555.24|552.84|0
1647632050000|2022-03-18 19:34:10|555.48|553.08|555.48|553.08|555.48|553.08|555.24|552.84|0
1647632060000|2022-03-18 19:34:20|555.71|553.31|555.24|552.84|555.71|553.31|555.24|552.84|0
1647632070000|2022-03-18 19:34:30|555.01|552.61|554.3|551.9|555.01|552.61|554.3|551.9|0
1647632080000|2022-03-18 19:34:40|554.77|552.37|554.07|551.67|554.77|552.37|554.07|551.67|0
1647632090000|2022-03-18 19:34:50|553.84|551.44|553.84|551.44|554.07|551.67|553.84|551.44|0
1647632100000|2022-03-18 19:35:00|553.6|551.2|554.07|551.67|554.07|551.67|553.6|551.2|0
1647632110000|2022-03-18 19:35:10|553.84|551.44|553.84|551.44|553.84|551.44|553.6|551.2|0
1647632120000|2022-03-18 19:35:20|553.6|551.2|553.6|551.2|553.84|551.44|553.49|551.09|0
1647632130000|2022-03-18 19:35:30|553.26|550.86|553.84|551.44|553.84|551.44|553.13|550.73|0
1647632140000|2022-03-18 19:35:40|554.77|552.37|556.07|553.67|556.41|554.01|554.77|552.37|0
1647632150000|2022-03-18 19:35:50|556.88|554.48|558.05|555.65|558.05|555.65|556.88|554.48|0
1647632160000|2022-03-18 19:36:00|557.82|555.42|558.29|555.89|558.29|555.89|557.82|555.42|0
1647632170000|2022-03-18 19:36:10|558.05|555.65|558.76|556.36|558.76|556.36|558.05|555.65|0
1647632180000|2022-03-18 19:36:20|558.88|556.48|558.52|556.12|558.88|556.48|558.52|556.12|0
1647632190000|2022-03-18 19:36:30|558.99|556.59|559.93|557.53|559.93|557.53|558.99|556.59|0
1647632200000|2022-03-18 19:36:40|560.05|557.65|558.99|556.59|560.05|557.65|558.99|556.59|0
1647632210000|2022-03-18 19:36:50|559.23|556.83|559.93|557.53|559.93|557.53|559.23|556.83|0
1647632220000|2022-03-18 19:37:00|560.17|557.77|559.7|557.3|560.17|557.77|559.7|557.3|0
1647632230000|2022-03-18 19:37:10|559.93|557.53|560.4|558|560.4|558|559.93|557.53|0
1647632240000|2022-03-18 19:37:20|560.87|558.47|561.81|559.41|562.05|559.65|560.87|558.47|0
1647632250000|2022-03-18 19:37:30|562.05|559.65|562.4|560|562.4|560|561.34|558.94|0
1647632260000|2022-03-18 19:37:40|562.05|559.65|562.05|559.65|562.05|559.65|561.58|559.18|0
1647632270000|2022-03-18 19:37:50|562.28|559.88|562.28|559.88|562.75|560.35|562.28|559.88|0
1647632280000|2022-03-18 19:38:00|562.17|559.77|562.52|560.12|562.75|560.35|562.17|559.77|0
1647632290000|2022-03-18 19:38:10|562.28|559.88|562.8|560.4|562.8|560.4|562.28|559.88|0
1647632300000|2022-03-18 19:38:20|561.51|559.11|561.04|558.64|561.51|559.11|561.04|558.64|0
1647632310000|2022-03-18 19:38:30|560.57|558.17|560.57|558.17|560.57|558.17|560.09|557.69|0
1647632320000|2022-03-18 19:38:40|560.33|557.93|560.57|558.17|560.57|558.17|560.33|557.93|0
1647632330000|2022-03-18 19:38:50|560.09|557.69|559.62|557.22|560.33|557.93|559.62|557.22|0
1647632340000|2022-03-18 19:39:00|560.34|557.94|560.58|558.18|560.58|558.18|560.34|557.94|0
1647632350000|2022-03-18 19:39:10|560.81|558.41|561.05|558.65|561.05|558.65|560.81|558.41|0
1647632360000|2022-03-18 19:39:20|560.81|558.41|561.29|558.89|561.29|558.89|560.81|558.41|0
1647632370000|2022-03-18 19:39:30|561.52|559.12|561.99|559.59|561.99|559.59|561.52|559.12|0
1647632380000|2022-03-18 19:39:40|562.23|559.83|562.23|559.83|562.23|559.83|561.88|559.48|0
1647632390000|2022-03-18 19:39:50|562.7|560.3|562.7|560.3|563.17|560.77|562.7|560.3|0
1647632400000|2022-03-18 19:40:00|561.99|559.59|562.94|560.54|562.94|560.54|561.99|559.59|0
1647632410000|2022-03-18 19:40:10|562.7|560.3|562.47|560.07|562.7|560.3|562.47|560.07|0
1647632420000|2022-03-18 19:40:20|561.99|559.59|562.47|560.07|562.47|560.07|561.76|559.36|0
1647632430000|2022-03-18 19:40:30|562.7|560.3|562.7|560.3|562.94|560.54|562.7|560.3|0
1647632440000|2022-03-18 19:40:40|562.94|560.54|562.94|560.54|562.94|560.54|562.94|560.54|0
1647632450000|2022-03-18 19:40:50|563.06|560.66|562.94|560.54|563.17|560.77|562.82|560.42|0
1647632460000|2022-03-18 19:41:00|562.7|560.3|562.23|559.83|562.7|560.3|562.23|559.83|0
1647632470000|2022-03-18 19:41:10|562.47|560.07|560.11|557.71|562.47|560.07|560.11|557.71|0
1647632480000|2022-03-18 19:41:20|560.34|557.94|560.34|557.94|560.34|557.94|560.11|557.71|0
1647632490000|2022-03-18 19:41:30|560.58|558.18|560.81|558.41|560.81|558.41|560.34|557.94|0
1647632500000|2022-03-18 19:41:40|560.58|558.18|560.34|557.94|560.58|558.18|560.34|557.94|0
1647632510000|2022-03-18 19:41:50|558.93|556.53|558.93|556.53|559.16|556.76|558.93|556.53|0
1647632520000|2022-03-18 19:42:00|558.22|555.82|558.69|556.29|558.69|556.29|558.22|555.82|0
1647632530000|2022-03-18 19:42:10|558.46|556.06|558.11|555.71|558.46|556.06|558.11|555.71|0
1647632540000|2022-03-18 19:42:20|558.22|555.82|557.51|555.11|558.22|555.82|557.51|555.11|0
1647632550000|2022-03-18 19:42:30|557.75|555.35|557.75|555.35|557.87|555.47|557.75|555.35|0
1647632560000|2022-03-18 19:42:40|557.98|555.58|558.22|555.82|558.22|555.82|557.98|555.58|0
1647632570000|2022-03-18 19:42:50|558.46|556.06|558.22|555.82|558.46|556.06|558.22|555.82|0
1647632580000|2022-03-18 19:43:00|557.75|555.35|557.75|555.35|557.75|555.35|557.51|555.11|0
1647632590000|2022-03-18 19:43:10|558.34|555.94|558.22|555.82|559.63|557.23|558.22|555.82|0
1647632600000|2022-03-18 19:43:20|557.98|555.58|557.75|555.35|558.46|556.06|557.75|555.35|0
1647632610000|2022-03-18 19:43:30|557.51|555.11|556.81|554.41|557.51|555.11|556.81|554.41|0
1647632620000|2022-03-18 19:43:40|556.57|554.17|556.22|553.82|556.57|554.17|556.1|553.7|0
1647632630000|2022-03-18 19:43:50|555.86|553.46|555.63|553.23|555.86|553.46|555.63|553.23|0
1647632640000|2022-03-18 19:44:00|555.39|552.99|556.1|553.7|556.1|553.7|555.39|552.99|0
1647632650000|2022-03-18 19:44:10|555.86|553.46|555.86|553.46|555.86|553.46|555.63|553.23|0
1647632660000|2022-03-18 19:44:20|556.57|554.17|555.99|553.59|556.57|554.17|555.99|553.59|0
1647632670000|2022-03-18 19:44:30|555.75|553.35|556.1|553.7|556.1|553.7|555.75|553.35|0
1647632680000|2022-03-18 19:44:40|556.34|553.94|556.1|553.7|556.34|553.94|555.63|553.23|0
1647632690000|2022-03-18 19:44:50|555.63|553.23|554.92|552.52|555.63|553.23|554.69|552.29|0
1647632700000|2022-03-18 19:45:00|555.16|552.76|555.63|553.23|555.63|553.23|555.16|552.76|0
1647632710000|2022-03-18 19:45:10|556.34|553.94|556.81|554.41|556.81|554.41|556.34|553.94|0
1647632720000|2022-03-18 19:45:20|557.04|554.64|556.1|553.7|557.04|554.64|555.86|553.46|0
1647632730000|2022-03-18 19:45:30|556.57|554.17|555.63|553.23|556.57|554.17|555.63|553.23|0
1647632740000|2022-03-18 19:45:40|555.52|553.12|555.86|553.46|556.1|553.7|555.52|553.12|0
1647632750000|2022-03-18 19:45:50|556.1|553.7|556.1|553.7|556.57|554.17|556.1|553.7|0
1647632760000|2022-03-18 19:46:00|556.57|554.17|555.39|552.99|556.57|554.17|555.39|552.99|0
1647632770000|2022-03-18 19:46:10|556.1|553.7|557.98|555.58|558.22|555.82|556.1|553.7|0
1647632780000|2022-03-18 19:46:20|557.51|555.11|558.11|555.71|558.11|555.71|557.51|555.11|0
1647632790000|2022-03-18 19:46:30|557.75|555.35|556.81|554.41|557.75|555.35|556.81|554.41|0
1647632800000|2022-03-18 19:46:40|556.57|554.17|555.86|553.46|556.57|554.17|555.86|553.46|0
1647632810000|2022-03-18 19:46:50|555.16|552.76|555.63|553.23|555.86|553.46|555.16|552.76|0
1647632820000|2022-03-18 19:47:00|555.39|552.99|555.63|553.23|555.63|553.23|555.39|552.99|0
1647632830000|2022-03-18 19:47:10|555.86|553.46|555.39|552.99|555.86|553.46|555.39|552.99|0
1647632840000|2022-03-18 19:47:20|555.63|553.23|555.39|552.99|555.63|553.23|555.39|552.99|0
1647632850000|2022-03-18 19:47:30|554.92|552.52|555.86|553.46|555.86|553.46|554.69|552.29|0
1647632860000|2022-03-18 19:47:40|555.99|553.59|556.1|553.7|556.57|554.17|555.99|553.59|0
1647632870000|2022-03-18 19:47:50|555.86|553.46|555.16|552.76|555.86|553.46|555.16|552.76|0
1647632880000|2022-03-18 19:48:00|554.92|552.52|554.69|552.29|554.92|552.52|554.45|552.05|0
1647632890000|2022-03-18 19:48:10|554.45|552.05|554.69|552.29|554.69|552.29|554.22|551.82|0
1647632900000|2022-03-18 19:48:20|555.16|552.76|554.92|552.52|555.16|552.76|554.45|552.05|0
1647632910000|2022-03-18 19:48:30|554.69|552.29|554.45|552.05|554.92|552.52|554.45|552.05|0
1647632920000|2022-03-18 19:48:40|554.69|552.29|554.1|551.7|554.69|552.29|553.75|551.35|0
1647632930000|2022-03-18 19:48:50|554.22|551.82|555.63|553.23|555.63|553.23|554.22|551.82|0
1647632940000|2022-03-18 19:49:00|555.16|552.76|556.1|553.7|556.1|553.7|555.16|552.76|0
1647632950000|2022-03-18 19:49:10|556.33|553.93|557.28|554.88|557.28|554.88|556.33|553.93|0
1647632960000|2022-03-18 19:49:20|557.75|555.35|557.51|555.11|558.22|555.82|557.51|555.11|0
1647632970000|2022-03-18 19:49:30|557.04|554.64|557.75|555.35|558.22|555.82|557.04|554.64|0
1647632980000|2022-03-18 19:49:40|558.22|555.82|557.98|555.58|558.69|556.29|557.98|555.58|0
1647632990000|2022-03-18 19:49:50|557.04|554.64|556.33|553.93|557.04|554.64|555.86|553.46|0
1647633000000|2022-03-18 19:50:00|555.75|553.35|557.98|555.58|557.98|555.58|555.75|553.35|0
1647633010000|2022-03-18 19:50:10|556.46|554.06|555.39|552.99|556.46|554.06|555.39|552.99|0
1647633020000|2022-03-18 19:50:20|555.86|553.46|555.16|552.76|555.86|553.46|555.16|552.76|0
1647633030000|2022-03-18 19:50:30|555.63|553.23|555.86|553.46|556.1|553.7|555.63|553.23|0
1647633040000|2022-03-18 19:50:40|555.63|553.23|556.33|553.93|556.33|553.93|555.63|553.23|0
1647633050000|2022-03-18 19:50:50|556.57|554.17|558.22|555.82|558.22|555.82|556.57|554.17|0
1647633060000|2022-03-18 19:51:00|557.75|555.35|558.45|556.05|558.69|556.29|557.75|555.35|0
1647633070000|2022-03-18 19:51:10|558.69|556.29|557.98|555.58|558.69|556.29|557.98|555.58|0
1647633080000|2022-03-18 19:51:20|558.22|555.82|560.58|558.18|560.58|558.18|558.22|555.82|0
1647633090000|2022-03-18 19:51:30|560.34|557.94|559.87|557.47|560.34|557.94|559.63|557.23|0
1647633100000|2022-03-18 19:51:40|559.4|557|559.63|557.23|559.63|557.23|559.4|557|0
1647633110000|2022-03-18 19:51:50|559.16|556.76|560.34|557.94|560.34|557.94|559.16|556.76|0
1647633120000|2022-03-18 19:52:00|560.58|558.18|561.52|559.12|561.52|559.12|560.58|558.18|0
1647633130000|2022-03-18 19:52:10|561.05|558.65|560.81|558.41|561.52|559.12|560.58|558.18|0
1647633140000|2022-03-18 19:52:20|560.58|558.18|561.05|558.65|561.05|558.65|560.58|558.18|0
1647633150000|2022-03-18 19:52:30|560.81|558.41|560.58|558.18|560.81|558.41|560.58|558.18|0
1647633160000|2022-03-18 19:52:40|560.81|558.41|561.05|558.65|561.05|558.65|560.81|558.41|0
1647633170000|2022-03-18 19:52:50|561.28|558.88|561.52|559.12|561.76|559.36|561.28|558.88|0
1647633180000|2022-03-18 19:53:00|560.58|558.18|559.63|557.23|560.58|558.18|559.4|557|0
1647633190000|2022-03-18 19:53:10|559.4|557|559.63|557.23|560.34|557.94|559.4|557|0
1647633200000|2022-03-18 19:53:20|560.34|557.94|559.87|557.47|560.34|557.94|559.87|557.47|0
1647633210000|2022-03-18 19:53:30|558.93|556.53|558.45|556.05|558.93|556.53|558.45|556.05|0
1647633220000|2022-03-18 19:53:40|558.69|556.29|557.98|555.58|558.69|556.29|557.98|555.58|0
1647633230000|2022-03-18 19:53:50|558.45|556.05|560.1|557.7|560.1|557.7|558.45|556.05|0
1647633240000|2022-03-18 19:54:00|559.87|557.47|560.34|557.94|560.34|557.94|559.87|557.47|0
1647633250000|2022-03-18 19:54:10|560.1|557.7|559.4|557|560.1|557.7|559.4|557|0
1647633260000|2022-03-18 19:54:20|559.87|557.47|560.34|557.94|560.58|558.18|559.87|557.47|0
1647633270000|2022-03-18 19:54:30|560.1|557.7|559.63|557.23|560.1|557.7|559.63|557.23|0
1647633280000|2022-03-18 19:54:40|559.16|556.76|559.63|557.23|560.1|557.7|559.16|556.76|0
1647633290000|2022-03-18 19:54:50|559.16|556.76|557.28|554.88|559.16|556.76|557.28|554.88|0
1647633300000|2022-03-18 19:55:00|557.75|555.35|555.63|553.23|557.75|555.35|555.63|553.23|0
1647633310000|2022-03-18 19:55:10|555.16|552.76|554.92|552.52|555.39|552.99|554.92|552.52|0
1647633320000|2022-03-18 19:55:20|555.39|552.99|554.92|552.52|556.33|553.93|554.92|552.52|0
1647633330000|2022-03-18 19:55:30|555.16|552.76|555.16|552.76|555.16|552.76|554.45|552.05|0
1647633340000|2022-03-18 19:55:40|554.69|552.29|554.92|552.52|554.92|552.52|554.45|552.05|0
1647633350000|2022-03-18 19:55:50|554.45|552.05|554.92|552.52|554.92|552.52|554.45|552.05|0
1647633360000|2022-03-18 19:56:00|554.81|552.41|554.92|552.52|554.92|552.52|554.81|552.41|0
1647633370000|2022-03-18 19:56:10|554.69|552.29|554.69|552.29|554.69|552.29|554.69|552.29|0
1647633380000|2022-03-18 19:56:20|554.45|552.05|553.51|551.11|554.45|552.05|553.51|551.11|0
1647633390000|2022-03-18 19:56:30|553.04|550.64|553.04|550.64|553.04|550.64|552.8|550.4|0
1647633400000|2022-03-18 19:56:40|553.27|550.87|553.51|551.11|553.51|551.11|553.27|550.87|0
1647633410000|2022-03-18 19:56:50|553.74|551.34|553.98|551.58|553.98|551.58|553.51|551.11|0
1647633420000|2022-03-18 19:57:00|555.16|552.76|555.16|552.76|556.1|553.7|555.16|552.76|0
1647633430000|2022-03-18 19:57:10|555.63|553.23|556.33|553.93|557.28|554.88|555.63|553.23|0
1647633440000|2022-03-18 19:57:20|556.8|554.4|557.51|555.11|557.51|555.11|556.8|554.4|0
1647633450000|2022-03-18 19:57:30|557.75|555.35|558.22|555.82|558.22|555.82|557.51|555.11|0
1647633460000|2022-03-18 19:57:40|557.98|555.58|558.22|555.82|558.22|555.82|557.98|555.58|0
1647633470000|2022-03-18 19:57:50|558.45|556.05|557.75|555.35|558.45|556.05|557.75|555.35|0
1647633480000|2022-03-18 19:58:00|557.51|555.11|557.51|555.11|557.75|555.35|557.51|555.11|0
1647633490000|2022-03-18 19:58:10|557.75|555.35|557.75|555.35|557.75|555.35|557.51|555.11|0
1647633500000|2022-03-18 19:58:20|558.22|555.82|557.98|555.58|558.22|555.82|557.98|555.58|0
1647633510000|2022-03-18 19:58:30|557.75|555.35|557.98|555.58|558.22|555.82|557.75|555.35|0
1647633520000|2022-03-18 19:58:40|558.22|555.82|558.22|555.82|558.22|555.82|558.1|555.7|0
1647633530000|2022-03-18 19:58:50|558.45|556.05|558.22|555.82|558.45|556.05|558.22|555.82|0
1647633540000|2022-03-18 19:59:00|558.69|556.29|557.75|555.35|558.69|556.29|557.75|555.35|0
1647633550000|2022-03-18 19:59:10|557.98|555.58|556.33|553.93|557.98|555.58|556.33|553.93|0
1647633560000|2022-03-18 19:59:20|555.63|553.23|555.63|553.23|555.86|553.46|555.63|553.23|0
1647633570000|2022-03-18 19:59:30|555.86|553.46|554.69|552.29|555.86|553.46|554.69|552.29|0
1647633580000|2022-03-18 19:59:40|553.74|551.34|552.8|550.4|553.74|551.34|552.8|550.4|0
1647633590000|2022-03-18 19:59:50|553.04|550.64|557.04|554.64|557.04|554.64|553.04|550.64|0
1647633600000|2022-03-18 20:00:00|556.8|554.4|556.8|554.4|556.8|554.4|556.8|554.4|0
1647633610000|2022-03-18 20:00:10|557.75|555.35|555.39|552.99|557.75|555.35|555.39|552.99|0
1647633620000|2022-03-18 20:00:20|554.92|552.52|555.63|553.23|555.63|553.23|554.92|552.52|0
1647633630000|2022-03-18 20:00:30|555.39|552.99|554.92|552.52|555.39|552.99|554.92|552.52|0
1647633640000|2022-03-18 20:00:40|555.16|552.76|555.16|552.76|555.16|552.76|554.92|552.52|0
1647633650000|2022-03-18 20:00:50|555.39|552.99|554.92|552.52|555.39|552.99|554.92|552.52|0
1647633660000|2022-03-18 20:01:00|555.39|552.99|555.39|552.99|555.39|552.99|555.16|552.76|0
1647633670000|2022-03-18 20:01:10|555.16|552.76|554.92|552.52|555.16|552.76|554.92|552.52|0
1647633680000|2022-03-18 20:01:20|554.68|552.28|554.45|552.05|554.68|552.28|554.45|552.05|0
1647633690000|2022-03-18 20:01:30|554.68|552.28|555.16|552.76|555.39|552.99|554.68|552.28|0
1647633700000|2022-03-18 20:01:40|555.39|552.99|555.39|552.99|555.39|552.99|555.16|552.76|0
1647633710000|2022-03-18 20:01:50|555.16|552.76|555.16|552.76|555.16|552.76|555.16|552.76|0
1647633720000|2022-03-18 20:02:00|555.39|552.99|555.16|552.76|555.39|552.99|555.16|552.76|0
1647633730000|2022-03-18 20:02:10|555.39|552.99|555.16|552.76|555.39|552.99|555.16|552.76|0
1647633740000|2022-03-18 20:02:20|555.39|552.99|555.16|552.76|555.39|552.99|555.16|552.76|0
1647633750000|2022-03-18 20:02:30|555.39|552.99|555.16|552.76|555.39|552.99|555.16|552.76|0
1647633760000|2022-03-18 20:02:40|555.39|552.99|555.39|552.99|555.39|552.99|555.16|552.76|0
1647633770000|2022-03-18 20:02:50|555.16|552.76|555.16|552.76|555.39|552.99|555.16|552.76|0
1647633780000|2022-03-18 20:03:00|555.86|553.46|555.63|553.23|555.86|553.46|555.39|552.99|0
1647633790000|2022-03-18 20:03:10|555.39|552.99|554.68|552.28|555.39|552.99|554.68|552.28|0
1647633800000|2022-03-18 20:03:20|554.21|551.81|553.98|551.58|554.21|551.81|553.98|551.58|0
1647633810000|2022-03-18 20:03:30|553.74|551.34|553.98|551.58|553.98|551.58|553.51|551.11|0
1647633820000|2022-03-18 20:03:40|553.74|551.34|553.74|551.34|554.21|551.81|553.74|551.34|0
1647633830000|2022-03-18 20:03:50|553.98|551.58|554.21|551.81|554.21|551.81|553.98|551.58|0
1647633840000|2022-03-18 20:04:00|553.98|551.58|553.27|550.87|553.98|551.58|553.04|550.64|0
1647633850000|2022-03-18 20:04:10|553.51|551.11|553.98|551.58|553.98|551.58|553.51|551.11|0
1647633860000|2022-03-18 20:04:20|554.21|551.81|553.74|551.34|554.21|551.81|553.74|551.34|0
1647633870000|2022-03-18 20:04:30|553.98|551.58|554.21|551.81|554.21|551.81|553.98|551.58|0
1647633880000|2022-03-18 20:04:40|554.68|552.28|555.04|552.64|555.04|552.64|554.68|552.28|0
1647633890000|2022-03-18 20:04:50|555.16|552.76|554.92|552.52|555.16|552.76|554.68|552.28|0
1647633900000|2022-03-18 20:05:00|555.16|552.76|555.16|552.76|555.28|552.88|555.16|552.76|0
1647633910000|2022-03-18 20:05:10|554.92|552.52|555.16|552.76|555.16|552.76|554.92|552.52|0
1647633920000|2022-03-18 20:05:20|554.92|552.52|555.16|552.76|555.16|552.76|554.92|552.52|0
1647633930000|2022-03-18 20:05:30|554.92|552.52|555.04|552.64|555.04|552.64|554.92|552.52|0
1647633940000|2022-03-18 20:05:40|554.92|552.52|554.92|552.52|554.92|552.52|554.81|552.41|0
1647633950000|2022-03-18 20:05:50|554.68|552.28|554.21|551.81|554.92|552.52|554.21|551.81|0
1647633960000|2022-03-18 20:06:00|553.98|551.58|553.74|551.34|553.98|551.58|553.51|551.11|0
1647633970000|2022-03-18 20:06:10|553.51|551.11|553.51|551.11|553.51|551.11|553.51|551.11|0
1647633980000|2022-03-18 20:06:20|553.63|551.23|553.74|551.34|553.74|551.34|553.63|551.23|0
1647633990000|2022-03-18 20:06:30|553.98|551.58|553.63|551.23|553.98|551.58|553.63|551.23|0
1647634000000|2022-03-18 20:06:40|553.39|550.99|553.04|550.64|553.51|551.11|553.04|550.64|0
1647634010000|2022-03-18 20:06:50|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1647634020000|2022-03-18 20:07:00|553.04|550.64|553.27|550.87|553.51|551.11|553.04|550.64|0
1647634030000|2022-03-18 20:07:10|553.51|551.11|553.27|550.87|553.51|551.11|553.27|550.87|0
1647634040000|2022-03-18 20:07:20|553.51|551.11|553.51|551.11|553.51|551.11|553.51|551.11|0
1647634050000|2022-03-18 20:07:30|553.27|550.87|552.8|550.4|553.27|550.87|552.8|550.4|0
1647634060000|2022-03-18 20:07:40|553.04|550.64|553.04|550.64|553.04|550.64|553.04|550.64|0
1647634070000|2022-03-18 20:07:50|552.8|550.4|553.04|550.64|553.04|550.64|552.8|550.4|0
1647634080000|2022-03-18 20:08:00|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1647634090000|2022-03-18 20:08:10|552.92|550.52|553.27|550.87|553.27|550.87|552.92|550.52|0
1647634100000|2022-03-18 20:08:20|553.04|550.64|553.04|550.64|553.04|550.64|553.04|550.64|0
1647634110000|2022-03-18 20:08:30|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1647634120000|2022-03-18 20:08:40|553.04|550.64|553.04|550.64|553.04|550.64|553.04|550.64|0
1647634130000|2022-03-18 20:08:50|553.27|550.87|553.51|551.11|553.51|551.11|553.27|550.87|0
1647634150000|2022-03-18 20:09:10|553.27|550.87|553.51|551.11|553.51|551.11|553.04|550.64|0
1647634160000|2022-03-18 20:09:20|553.27|550.87|553.27|550.87|553.27|550.87|553.27|550.87|0
1647634170000|2022-03-18 20:09:30|553.04|550.64|553.27|550.87|553.27|550.87|553.04|550.64|0
1647634180000|2022-03-18 20:09:40|553.04|550.64|553.27|550.87|553.27|550.87|553.04|550.64|0
1647634200000|2022-03-18 20:10:00|553.74|551.34|553.51|551.11|553.74|551.34|553.51|551.11|0
1647634210000|2022-03-18 20:10:10|553.27|550.87|553.27|550.87|553.27|550.87|553.27|550.87|0
1647634230000|2022-03-18 20:10:30|553.04|550.64|553.04|550.64|553.04|550.64|553.04|550.64|0
1647634240000|2022-03-18 20:10:40|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1647634250000|2022-03-18 20:10:50|552.57|550.17|552.8|550.4|552.8|550.4|552.57|550.17|0
1647634260000|2022-03-18 20:11:00|552.69|550.29|552.57|550.17|552.8|550.4|552.57|550.17|0
1647634270000|2022-03-18 20:11:10|552.8|550.4|552.8|550.4|552.8|550.4|552.57|550.17|0
1647634280000|2022-03-18 20:11:20|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1647634290000|2022-03-18 20:11:30|552.69|550.29|552.8|550.4|552.8|550.4|552.69|550.29|0
1647634300000|2022-03-18 20:11:40|552.69|550.29|552.8|550.4|552.8|550.4|552.69|550.29|0
1647634310000|2022-03-18 20:11:50|552.57|550.17|552.8|550.4|552.8|550.4|552.57|550.17|0
1647634320000|2022-03-18 20:12:00|552.69|550.29|552.8|550.4|552.8|550.4|552.69|550.29|0
1647634350000|2022-03-18 20:12:30|552.69|550.29|552.69|550.29|552.69|550.29|552.69|550.29|0
1647634360000|2022-03-18 20:12:40|552.8|550.4|552.57|550.17|552.8|550.4|552.57|550.17|0
1647634400000|2022-03-18 20:13:20|552.33|549.93|551.86|549.46|552.33|549.93|551.86|549.46|0
1647634410000|2022-03-18 20:13:30|551.63|549.23|551.86|549.46|551.86|549.46|551.63|549.23|0
1647634420000|2022-03-18 20:13:40|551.39|548.99|551.16|548.76|551.39|548.99|551.16|548.76|0
1647634430000|2022-03-18 20:13:50|551.39|548.99|551.16|548.76|551.39|548.99|551.16|548.76|0
1647634440000|2022-03-18 20:14:00|550.92|548.52|551.39|548.99|551.39|548.99|550.92|548.52|0
1647634450000|2022-03-18 20:14:10|551.63|549.23|551.86|549.46|551.86|549.46|551.63|549.23|0
1647634460000|2022-03-18 20:14:20|551.63|549.23|551.63|549.23|551.63|549.23|551.63|549.23|0
1647634480000|2022-03-18 20:14:40|551.86|549.46|551.63|549.23|551.86|549.46|551.63|549.23|0
1647849600000|2022-03-21 08:00:00|568.36|565.96|567.88|565.48|568.36|565.96|567.88|565.48|0
1647849610000|2022-03-21 08:00:10|567.65|565.25|568.36|565.96|568.48|566.08|567.65|565.25|0
1647849620000|2022-03-21 08:00:20|567.88|565.48|567.17|564.77|567.88|565.48|566.94|564.54|0
1647849630000|2022-03-21 08:00:30|567.88|565.48|567.17|564.77|567.88|565.48|567.17|564.77|0
1647849640000|2022-03-21 08:00:40|567.41|565.01|566.47|564.07|567.41|565.01|566.47|564.07|0
1647849650000|2022-03-21 08:00:50|566.59|564.19|567.65|565.25|567.65|565.25|566.59|564.19|0
1647849660000|2022-03-21 08:01:00|567.17|564.77|565.99|563.59|567.17|564.77|565.99|563.59|0
1647849670000|2022-03-21 08:01:10|565.52|563.12|565.28|562.88|566.23|563.83|565.28|562.88|0
1647849680000|2022-03-21 08:01:20|565.76|563.36|565.52|563.12|565.76|563.36|565.28|562.88|0
1647849690000|2022-03-21 08:01:30|565.28|562.88|565.76|563.36|565.99|563.59|565.28|562.88|0
1647849700000|2022-03-21 08:01:40|565.99|563.59|565.28|562.88|565.99|563.59|565.28|562.88|0
1647849710000|2022-03-21 08:01:50|565.76|563.36|565.52|563.12|565.76|563.36|565.28|562.88|0
1647849720000|2022-03-21 08:02:00|565.28|562.88|565.64|563.24|565.64|563.24|565.05|562.65|0
1647849730000|2022-03-21 08:02:10|565.05|562.65|565.52|563.12|565.52|563.12|565.05|562.65|0
1647849740000|2022-03-21 08:02:20|565.28|562.88|566.23|563.83|566.7|564.3|565.28|562.88|0
1647849750000|2022-03-21 08:02:30|565.99|563.59|565.76|563.36|565.99|563.59|565.76|563.36|0
1647849760000|2022-03-21 08:02:40|565.52|563.12|565.76|563.36|565.76|563.36|565.52|563.12|0
1647849770000|2022-03-21 08:02:50|565.05|562.65|564.7|562.3|565.28|562.88|564.7|562.3|0
1647849780000|2022-03-21 08:03:00|565.28|562.88|565.28|562.88|565.28|562.88|565.05|562.65|0
1647849790000|2022-03-21 08:03:10|564.81|562.41|564.58|562.18|565.05|562.65|564.58|562.18|0
1647849800000|2022-03-21 08:03:20|564.34|561.94|564.58|562.18|564.58|562.18|564.34|561.94|0
1647849810000|2022-03-21 08:03:30|564.7|562.3|564.58|562.18|564.81|562.41|564.58|562.18|0
1647849820000|2022-03-21 08:03:40|565.05|562.65|565.05|562.65|565.05|562.65|564.94|562.54|0
1647849830000|2022-03-21 08:03:50|565.28|562.88|564.46|562.06|565.28|562.88|564.34|561.94|0
1647849840000|2022-03-21 08:04:00|564.58|562.18|564.34|561.94|564.81|562.41|564.34|561.94|0
1647849850000|2022-03-21 08:04:10|564.58|562.18|564.81|562.41|564.81|562.41|564.34|561.94|0
1647849860000|2022-03-21 08:04:20|564.34|561.94|563.4|561|564.34|561.94|563.4|561|0
1647849870000|2022-03-21 08:04:30|563.28|560.88|564.1|561.7|564.23|561.83|563.28|560.88|0
1647849880000|2022-03-21 08:04:40|564.23|561.83|564.34|561.94|564.34|561.94|564.1|561.7|0
1647849890000|2022-03-21 08:04:50|564.1|561.7|564.1|561.7|564.34|561.94|564.1|561.7|0
1647849900000|2022-03-21 08:05:00|564.34|561.94|564.58|562.18|564.58|562.18|564.34|561.94|0
1647849910000|2022-03-21 08:05:10|564.34|561.94|564.58|562.18|564.58|562.18|564.34|561.94|0
1647849920000|2022-03-21 08:05:20|564.7|562.3|564.81|562.41|564.81|562.41|564.58|562.18|0
1647849930000|2022-03-21 08:05:30|565.05|562.65|565.52|563.12|565.52|563.12|564.81|562.41|0
1647849940000|2022-03-21 08:05:40|565.99|563.59|566.46|564.06|566.46|564.06|565.99|563.59|0
1647849950000|2022-03-21 08:05:50|566.59|564.19|566.82|564.42|566.82|564.42|566.59|564.19|0
1647849960000|2022-03-21 08:06:00|566.46|564.06|566.46|564.06|566.46|564.06|565.99|563.59|0
1647849970000|2022-03-21 08:06:10|566.23|563.83|565.99|563.59|566.23|563.83|565.99|563.59|0
1647849980000|2022-03-21 08:06:20|565.76|563.36|565.76|563.36|565.76|563.36|565.52|563.12|0
1647849990000|2022-03-21 08:06:30|565.52|563.12|566.23|563.83|566.23|563.83|565.52|563.12|0
1647850000000|2022-03-21 08:06:40|565.52|563.12|565.52|563.12|565.52|563.12|565.28|562.88|0
1647850010000|2022-03-21 08:06:50|565.99|563.59|565.99|563.59|566.23|563.83|565.99|563.59|0
1647850020000|2022-03-21 08:07:00|566.11|563.71|566.23|563.83|566.23|563.83|565.76|563.36|0
1647850030000|2022-03-21 08:07:10|566.7|564.3|566.7|564.3|566.82|564.42|566.7|564.3|0
1647850040000|2022-03-21 08:07:20|566.82|564.42|566.46|564.06|566.94|564.54|566.46|564.06|0
1647850050000|2022-03-21 08:07:30|566.23|563.83|565.99|563.59|566.23|563.83|565.99|563.59|0
1647850060000|2022-03-21 08:07:40|565.52|563.12|565.28|562.88|565.52|563.12|565.28|562.88|0
1647850070000|2022-03-21 08:07:50|565.41|563.01|564.58|562.18|565.41|563.01|564.58|562.18|0
1647850080000|2022-03-21 08:08:00|564.34|561.94|564.1|561.7|564.34|561.94|563.75|561.35|0
1647850090000|2022-03-21 08:08:10|563.63|561.23|564.58|562.18|564.58|562.18|563.63|561.23|0
1647850100000|2022-03-21 08:08:20|563.87|561.47|562.69|560.29|564.23|561.83|562.69|560.29|0
1647850110000|2022-03-21 08:08:30|562.92|560.52|563.4|561|563.4|561|562.92|560.52|0
1647850120000|2022-03-21 08:08:40|563.16|560.76|563.4|561|563.4|561|563.16|560.76|0
1647850130000|2022-03-21 08:08:50|563.28|560.88|563.87|561.47|563.87|561.47|563.28|560.88|0
1647850140000|2022-03-21 08:09:00|564.34|561.94|564.1|561.7|564.34|561.94|564.1|561.7|0
1647850150000|2022-03-21 08:09:10|564.34|561.94|564.1|561.7|564.34|561.94|563.63|561.23|0
1647850160000|2022-03-21 08:09:20|563.87|561.47|563.4|561|563.87|561.47|563.16|560.76|0
1647850170000|2022-03-21 08:09:30|563.63|561.23|563.16|560.76|563.63|561.23|562.92|560.52|0
1647850180000|2022-03-21 08:09:40|563.05|560.65|562.45|560.05|563.05|560.65|562.45|560.05|0
1647850190000|2022-03-21 08:09:50|562.69|560.29|563.4|561|563.4|561|562.58|560.18|0
1647850200000|2022-03-21 08:10:00|563.63|561.23|563.87|561.47|563.87|561.47|563.63|561.23|0
1647850210000|2022-03-21 08:10:10|563.63|561.23|563.16|560.76|563.63|561.23|563.16|560.76|0
1647850220000|2022-03-21 08:10:20|562.45|560.05|562.45|560.05|562.92|560.52|562.45|560.05|0
1647850230000|2022-03-21 08:10:30|562.22|559.82|562.22|559.82|562.45|560.05|562.22|559.82|0
1647850240000|2022-03-21 08:10:40|561.51|559.11|562.34|559.94|562.34|559.94|561.51|559.11|0
1647850250000|2022-03-21 08:10:50|562.22|559.82|562.92|560.52|562.92|560.52|562.22|559.82|0
1647850260000|2022-03-21 08:11:00|563.05|560.65|562.92|560.52|563.16|560.76|562.92|560.52|0
1647850270000|2022-03-21 08:11:10|562.58|560.18|562.69|560.29|562.69|560.29|562.34|559.94|0
1647850280000|2022-03-21 08:11:20|562.58|560.18|562.22|559.82|562.58|560.18|562.22|559.82|0
1647850290000|2022-03-21 08:11:30|562.45|560.05|563.52|561.12|563.52|561.12|562.45|560.05|0
1647850300000|2022-03-21 08:11:40|563.63|561.23|563.16|560.76|563.87|561.47|563.16|560.76|0
1647850310000|2022-03-21 08:11:50|563.28|560.88|563.16|560.76|563.28|560.88|563.16|560.76|0
1647850320000|2022-03-21 08:12:00|563.05|560.65|564.34|561.94|564.34|561.94|563.05|560.65|0
1647850330000|2022-03-21 08:12:10|563.87|561.47|563.52|561.12|563.87|561.47|563.52|561.12|0
1647850340000|2022-03-21 08:12:20|563.4|561|564.1|561.7|564.34|561.94|563.4|561|0
1647850350000|2022-03-21 08:12:30|563.75|561.35|563.87|561.47|564.1|561.7|563.75|561.35|0
1647850360000|2022-03-21 08:12:40|564.1|561.7|563.87|561.47|564.1|561.7|563.4|561|0
1647850370000|2022-03-21 08:12:50|563.75|561.35|563.87|561.47|564.1|561.7|563.75|561.35|0
1647850380000|2022-03-21 08:13:00|563.63|561.23|563.75|561.35|563.75|561.35|563.63|561.23|0
1647850390000|2022-03-21 08:13:10|563.4|561|564.24|561.84|564.24|561.84|563.4|561|0
1647850400000|2022-03-21 08:13:20|564.12|561.72|564.24|561.84|564.24|561.84|564.12|561.72|0
1647850410000|2022-03-21 08:13:30|564.82|562.42|564.82|562.42|564.82|562.42|564.71|562.31|0
1647850420000|2022-03-21 08:13:40|565.06|562.66|564.12|561.72|565.06|562.66|564.12|561.72|0
1647850430000|2022-03-21 08:13:50|564|561.6|564.12|561.72|564.35|561.95|564|561.6|0
1647850440000|2022-03-21 08:14:00|564|561.6|564.12|561.72|564.12|561.72|563.88|561.48|0
1647850450000|2022-03-21 08:14:10|564.24|561.84|563.88|561.48|564.24|561.84|563.88|561.48|0
1647850460000|2022-03-21 08:14:20|564.35|561.95|564.82|562.42|564.82|562.42|564.35|561.95|0
1647850470000|2022-03-21 08:14:30|565.06|562.66|565.53|563.13|565.53|563.13|565.06|562.66|0
1647850480000|2022-03-21 08:14:40|565.42|563.02|565.53|563.13|565.53|563.13|565.3|562.9|0
1647850490000|2022-03-21 08:14:50|565.77|563.37|565.53|563.13|565.89|563.49|565.53|563.13|0
1647850500000|2022-03-21 08:15:00|565.3|562.9|565.06|562.66|565.3|562.9|564.82|562.42|0
1647850510000|2022-03-21 08:15:10|564.71|562.31|565.06|562.66|565.06|562.66|564.59|562.19|0
1647850520000|2022-03-21 08:15:20|565.18|562.78|564.82|562.42|565.18|562.78|564.59|562.19|0
1647850530000|2022-03-21 08:15:30|565.18|562.78|565.3|562.9|565.42|563.02|565.06|562.66|0
1647850540000|2022-03-21 08:15:40|563.65|561.25|564|561.6|564|561.6|563.65|561.25|0
1647850550000|2022-03-21 08:15:50|564.12|561.72|564.35|561.95|564.35|561.95|564.12|561.72|0
1647850560000|2022-03-21 08:16:00|563.88|561.48|564.24|561.84|564.24|561.84|563.88|561.48|0
1647850570000|2022-03-21 08:16:10|564.59|562.19|565.3|562.9|565.3|562.9|564.59|562.19|0
1647850580000|2022-03-21 08:16:20|565.18|562.78|565.3|562.9|565.3|562.9|565.06|562.66|0
1647850590000|2022-03-21 08:16:30|565.18|562.78|564.82|562.42|565.3|562.9|564.82|562.42|0
1647850600000|2022-03-21 08:16:40|564.59|562.19|563.88|561.48|564.59|562.19|563.88|561.48|0
1647850610000|2022-03-21 08:16:50|564|561.6|563.3|560.9|564|561.6|563.3|560.9|0
1647850620000|2022-03-21 08:17:00|562.94|560.54|562.94|560.54|563.17|560.77|562.94|560.54|0
1647850630000|2022-03-21 08:17:10|563.06|560.66|563.17|560.77|563.3|560.9|563.06|560.66|0
1647850640000|2022-03-21 08:17:20|563.65|561.25|563.17|560.77|563.65|561.25|563.17|560.77|0
1647850650000|2022-03-21 08:17:30|563.3|560.9|563.41|561.01|563.41|561.01|563.17|560.77|0
1647850660000|2022-03-21 08:17:40|563.17|560.77|562.94|560.54|563.17|560.77|562.94|560.54|0
1647850670000|2022-03-21 08:17:50|563.06|560.66|562.94|560.54|563.17|560.77|562.94|560.54|0
1647850680000|2022-03-21 08:18:00|562.23|559.83|562|559.6|562.23|559.83|562|559.6|0
1647850700000|2022-03-21 08:18:20|561.76|559.36|561.29|558.89|561.76|559.36|561.06|558.66|0
1647850710000|2022-03-21 08:18:30|561.41|559.01|561.18|558.78|561.41|559.01|561.06|558.66|0
1647850720000|2022-03-21 08:18:40|561.29|558.89|560.82|558.42|561.29|558.89|560.82|558.42|0
1647850730000|2022-03-21 08:18:50|560.94|558.54|560.82|558.42|560.94|558.54|560.82|558.42|0
1647850740000|2022-03-21 08:19:00|561.06|558.66|561.06|558.66|561.06|558.66|560.82|558.42|0
1647850750000|2022-03-21 08:19:10|561.29|558.89|561.29|558.89|561.41|559.01|561.29|558.89|0
1647850760000|2022-03-21 08:19:20|560.82|558.42|560.59|558.19|560.82|558.42|560.59|558.19|0
1647850770000|2022-03-21 08:19:30|560.12|557.72|559.88|557.48|560.35|557.95|559.88|557.48|0
1647850780000|2022-03-21 08:19:40|560.12|557.72|560.24|557.84|560.35|557.95|560.12|557.72|0
1647850790000|2022-03-21 08:19:50|560.12|557.72|560.35|557.95|560.59|558.19|560.12|557.72|0
1647850800000|2022-03-21 08:20:00|560.59|558.19|560.59|558.19|560.59|558.19|560.59|558.19|0
1647850810000|2022-03-21 08:20:10|560.47|558.07|560.59|558.19|560.59|558.19|560.12|557.72|0
1647850820000|2022-03-21 08:20:20|560.35|557.95|560.35|557.95|560.59|558.19|560.35|557.95|0
1647850830000|2022-03-21 08:20:30|560.47|558.07|560.82|558.42|560.82|558.42|560.47|558.07|0
1647850840000|2022-03-21 08:20:40|560.94|558.54|560.71|558.31|560.94|558.54|560.71|558.31|0
1647850850000|2022-03-21 08:20:50|560.59|558.19|560.47|558.07|560.59|558.19|560.35|557.95|0
1647850860000|2022-03-21 08:21:00|560.35|557.95|560.59|558.19|560.59|558.19|560.35|557.95|0
1647850870000|2022-03-21 08:21:10|560.35|557.95|561.18|558.78|561.18|558.78|560.35|557.95|0
1647850880000|2022-03-21 08:21:20|561.06|558.66|560.94|558.54|561.06|558.66|560.94|558.54|0
1647850890000|2022-03-21 08:21:30|560.82|558.42|561.06|558.66|561.06|558.66|560.59|558.19|0
1647850900000|2022-03-21 08:21:40|560.82|558.42|560.94|558.54|560.94|558.54|560.82|558.42|0
1647850910000|2022-03-21 08:21:50|561.06|558.66|560.11|557.71|561.06|558.66|560.11|557.71|0
1647850920000|2022-03-21 08:22:00|560.35|557.95|560.24|557.84|560.35|557.95|560.11|557.71|0
1647850930000|2022-03-21 08:22:10|560.35|557.95|561.18|558.78|561.18|558.78|560.24|557.84|0
1647850940000|2022-03-21 08:22:20|560.71|558.31|561.06|558.66|561.06|558.66|560.71|558.31|0
1647850950000|2022-03-21 08:22:30|561.29|558.89|561.29|558.89|561.29|558.89|561.18|558.78|0
1647850960000|2022-03-21 08:22:40|561.53|559.13|561.65|559.25|561.88|559.48|561.53|559.13|0
1647850970000|2022-03-21 08:22:50|561.29|558.89|561.06|558.66|561.29|558.89|560.71|558.31|0
1647850980000|2022-03-21 08:23:00|560.71|558.31|560.82|558.42|560.82|558.42|560.47|558.07|0
1647850990000|2022-03-21 08:23:10|560.94|558.54|561.06|558.66|561.06|558.66|560.94|558.54|0
1647851000000|2022-03-21 08:23:20|561.29|558.89|561.29|558.89|561.29|558.89|561.29|558.89|0
1647851010000|2022-03-21 08:23:30|561.53|559.13|561.41|559.01|561.76|559.36|561.41|559.01|0
1647851020000|2022-03-21 08:23:40|561.65|559.25|561.76|559.36|561.76|559.36|561.65|559.25|0
1647851030000|2022-03-21 08:23:50|562|559.6|561.65|559.25|562|559.6|561.65|559.25|0
1647851040000|2022-03-21 08:24:00|561.53|559.13|561.29|558.89|561.53|559.13|561.29|558.89|0
1647851060000|2022-03-21 08:24:20|561.18|558.78|561.18|558.78|561.18|558.78|561.18|558.78|0
1647851070000|2022-03-21 08:24:30|561.06|558.66|561.29|558.89|561.29|558.89|561.06|558.66|0
1647851080000|2022-03-21 08:24:40|561.53|559.13|561.29|558.89|561.53|559.13|561.29|558.89|0
1647851090000|2022-03-21 08:24:50|561.18|558.78|561.29|558.89|561.29|558.89|561.18|558.78|0
1647851100000|2022-03-21 08:25:00|561.06|558.66|561.29|558.89|561.29|558.89|561.06|558.66|0
1647851110000|2022-03-21 08:25:10|561.53|559.13|561.29|558.89|561.53|559.13|561.29|558.89|0
1647851120000|2022-03-21 08:25:20|561.41|559.01|561.29|558.89|561.41|559.01|561.29|558.89|0
1647851130000|2022-03-21 08:25:30|561.53|559.13|561.53|559.13|561.65|559.25|561.53|559.13|0
1647851140000|2022-03-21 08:25:40|561.29|558.89|561.29|558.89|561.29|558.89|561.29|558.89|0
1647851150000|2022-03-21 08:25:50|561.53|559.13|561.41|559.01|561.53|559.13|561.41|559.01|0
1647851160000|2022-03-21 08:26:00|561.29|558.89|561.53|559.13|561.53|559.13|561.18|558.78|0
1647851170000|2022-03-21 08:26:10|561.29|558.89|561.53|559.13|561.53|559.13|561.06|558.66|0
1647851180000|2022-03-21 08:26:20|561.29|558.89|561.29|558.89|561.29|558.89|561.18|558.78|0
1647851190000|2022-03-21 08:26:30|561.06|558.66|561.53|559.13|561.53|559.13|561.06|558.66|0
1647851200000|2022-03-21 08:26:40|561.65|559.25|562|559.6|562|559.6|561.53|559.13|0
1647851210000|2022-03-21 08:26:50|562.23|559.83|561.76|559.36|562.23|559.83|561.76|559.36|0
1647851220000|2022-03-21 08:27:00|562|559.6|562|559.6|562|559.6|561.76|559.36|0
1647851230000|2022-03-21 08:27:10|561.76|559.36|562|559.6|562|559.6|561.76|559.36|0
1647851240000|2022-03-21 08:27:20|562.12|559.72|562.23|559.83|562.23|559.83|562.12|559.72|0
1647851250000|2022-03-21 08:27:30|562.35|559.95|562.47|560.07|562.47|560.07|562.35|559.95|0
1647851260000|2022-03-21 08:27:40|562.35|559.95|562.35|559.95|562.47|560.07|562.23|559.83|0
1647851270000|2022-03-21 08:27:50|562.7|560.3|562.82|560.42|562.94|560.54|562.7|560.3|0
1647851280000|2022-03-21 08:28:00|562.7|560.3|562.59|560.19|562.7|560.3|562.47|560.07|0
1647851290000|2022-03-21 08:28:10|562.94|560.54|563.17|560.77|563.17|560.77|562.94|560.54|0
1647851300000|2022-03-21 08:28:20|563.41|561.01|563.41|561.01|563.41|561.01|563.41|561.01|0
1647851310000|2022-03-21 08:28:30|563.53|561.13|563.77|561.37|563.77|561.37|563.53|561.13|0
1647851320000|2022-03-21 08:28:40|564|561.6|564.24|561.84|564.24|561.84|564|561.6|0
1647851330000|2022-03-21 08:28:50|564.12|561.72|564.35|561.95|564.35|561.95|564.12|561.72|0
1647851340000|2022-03-21 08:29:00|564|561.6|563.41|561.01|564|561.6|563.41|561.01|0
1647851350000|2022-03-21 08:29:10|563.17|560.77|563.41|561.01|563.41|561.01|563.17|560.77|0
1647851360000|2022-03-21 08:29:20|563.3|560.9|563.41|561.01|563.41|561.01|563.17|560.77|0
1647851370000|2022-03-21 08:29:30|563.3|560.9|563.17|560.77|563.41|561.01|563.06|560.66|0
1647851380000|2022-03-21 08:29:40|563.41|561.01|563.3|560.9|563.41|561.01|563.3|560.9|0
1647851390000|2022-03-21 08:29:50|563.41|561.01|563.64|561.24|563.64|561.24|563.41|561.01|0
1647851400000|2022-03-21 08:30:00|563.88|561.48|563.41|561.01|563.88|561.48|563.41|561.01|0
1647851410000|2022-03-21 08:30:10|563.64|561.24|562.94|560.54|563.64|561.24|562.94|560.54|0
1647851420000|2022-03-21 08:30:20|563.17|560.77|562.94|560.54|563.17|560.77|562.94|560.54|0
1647851430000|2022-03-21 08:30:30|562.7|560.3|562.7|560.3|562.82|560.42|562.7|560.3|0
1647851440000|2022-03-21 08:30:40|563.06|560.66|562.94|560.54|563.06|560.66|562.7|560.3|0
1647851450000|2022-03-21 08:30:50|563.17|560.77|563.17|560.77|563.17|560.77|563.17|560.77|0
1647851460000|2022-03-21 08:31:00|563.06|560.66|562.59|560.19|563.06|560.66|562.47|560.07|0
1647851470000|2022-03-21 08:31:10|562.47|560.07|562.23|559.83|562.47|560.07|562.23|559.83|0
1647851480000|2022-03-21 08:31:20|562.47|560.07|562.35|559.95|562.47|560.07|562.35|559.95|0
1647851490000|2022-03-21 08:31:30|562.59|560.19|562.47|560.07|562.59|560.19|562.47|560.07|0
1647851500000|2022-03-21 08:31:40|562.35|559.95|561.76|559.36|562.35|559.95|561.65|559.25|0
1647851510000|2022-03-21 08:31:50|560.94|558.54|561.18|558.78|561.18|558.78|560.94|558.54|0
1647851520000|2022-03-21 08:32:00|561.29|558.89|561.05|558.65|561.29|558.89|561.05|558.65|0
1647851530000|2022-03-21 08:32:10|561.18|558.78|561.18|558.78|561.18|558.78|561.18|558.78|0
1647851540000|2022-03-21 08:32:20|560.58|558.18|560.71|558.31|560.82|558.42|560.58|558.18|0
1647851550000|2022-03-21 08:32:30|560.82|558.42|560.35|557.95|560.82|558.42|560.35|557.95|0
1647851560000|2022-03-21 08:32:40|560.11|557.71|560.58|558.18|560.58|558.18|560.11|557.71|0
1647851570000|2022-03-21 08:32:50|560.47|558.07|560.11|557.71|560.47|558.07|560.11|557.71|0
1647851580000|2022-03-21 08:33:00|560.24|557.84|560.47|558.07|560.47|558.07|560.24|557.84|0
1647851590000|2022-03-21 08:33:10|560.35|557.95|560.35|557.95|560.58|558.18|560.35|557.95|0
1647851600000|2022-03-21 08:33:20|560.47|558.07|560.58|558.18|560.71|558.31|560.47|558.07|0
1647851610000|2022-03-21 08:33:30|561.29|558.89|561.05|558.65|561.29|558.89|561.05|558.65|0
1647851620000|2022-03-21 08:33:40|560.82|558.42|561.05|558.65|561.05|558.65|560.82|558.42|0
1647851630000|2022-03-21 08:33:50|561.18|558.78|561.18|558.78|561.29|558.89|561.18|558.78|0
1647851640000|2022-03-21 08:34:00|561.29|558.89|561.52|559.12|561.52|559.12|561.29|558.89|0
1647851650000|2022-03-21 08:34:10|561.41|559.01|561.88|559.48|561.88|559.48|561.41|559.01|0
1647851660000|2022-03-21 08:34:20|562|559.6|562|559.6|562|559.6|562|559.6|0
1647851670000|2022-03-21 08:34:30|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1647851680000|2022-03-21 08:34:40|562|559.6|562|559.6|562.12|559.72|561.88|559.48|0
1647851690000|2022-03-21 08:34:50|562.23|559.83|562.23|559.83|562.23|559.83|562.23|559.83|0
1647851700000|2022-03-21 08:35:00|562.12|559.72|562.23|559.83|562.23|559.83|562|559.6|0
1647851720000|2022-03-21 08:35:20|562.35|559.95|562.35|559.95|562.35|559.95|562.23|559.83|0
1647851730000|2022-03-21 08:35:30|562.23|559.83|562.47|560.07|562.47|560.07|562.23|559.83|0
1647851740000|2022-03-21 08:35:40|562.23|559.83|562.47|560.07|562.47|560.07|562.23|559.83|0
1647851750000|2022-03-21 08:35:50|562.7|560.3|562.47|560.07|562.94|560.54|562.47|560.07|0
1647851760000|2022-03-21 08:36:00|562.23|559.83|562.23|559.83|562.47|560.07|562.23|559.83|0
1647851770000|2022-03-21 08:36:10|561.52|559.12|561.76|559.36|561.76|559.36|561.52|559.12|0
1647851780000|2022-03-21 08:36:20|561.99|559.59|561.99|559.59|561.99|559.59|561.99|559.59|0
1647851790000|2022-03-21 08:36:30|562.23|559.83|561.99|559.59|562.23|559.83|561.99|559.59|0
1647851800000|2022-03-21 08:36:40|561.52|559.12|560.94|558.54|561.52|559.12|560.94|558.54|0
1647851810000|2022-03-21 08:36:50|560.82|558.42|560.94|558.54|561.05|558.65|560.82|558.42|0
1647851820000|2022-03-21 08:37:00|560.81|558.41|560.45|558.05|560.81|558.41|560.45|558.05|0
1647851830000|2022-03-21 08:37:10|560.81|558.41|560.58|558.18|560.81|558.41|560.58|558.18|0
1647851840000|2022-03-21 08:37:20|560.69|558.29|560.69|558.29|560.69|558.29|560.58|558.18|0
1647851850000|2022-03-21 08:37:30|560.58|558.18|560.34|557.94|560.58|558.18|560.34|557.94|0
1647851860000|2022-03-21 08:37:40|560.11|557.71|560.34|557.94|560.34|557.94|560.11|557.71|0
1647851870000|2022-03-21 08:37:50|560.69|558.29|560.69|558.29|560.69|558.29|560.45|558.05|0
1647851880000|2022-03-21 08:38:00|560.58|558.18|560.45|558.05|560.58|558.18|560.45|558.05|0
1647851890000|2022-03-21 08:38:10|560.58|558.18|560.45|558.05|560.58|558.18|559.98|557.58|0
1647851910000|2022-03-21 08:38:30|560.69|558.29|560.34|557.94|560.69|558.29|560.34|557.94|0
1647851920000|2022-03-21 08:38:40|560.45|558.05|560.22|557.82|560.45|558.05|560.22|557.82|0
1647851940000|2022-03-21 08:39:00|559.75|557.35|559.87|557.47|559.87|557.47|559.75|557.35|0
1647851950000|2022-03-21 08:39:10|559.51|557.11|559.16|556.76|559.51|557.11|559.16|556.76|0
1647851960000|2022-03-21 08:39:20|559.28|556.88|558.81|556.41|559.28|556.88|558.81|556.41|0
1647851970000|2022-03-21 08:39:30|559.28|556.88|559.16|556.76|559.28|556.88|559.16|556.76|0
1647851980000|2022-03-21 08:39:40|558.46|556.06|557.99|555.59|558.57|556.17|557.99|555.59|0
1647851990000|2022-03-21 08:39:50|558.22|555.82|558.57|556.17|558.57|556.17|558.22|555.82|0
1647852000000|2022-03-21 08:40:00|558.46|556.06|558.69|556.29|558.69|556.29|558.46|556.06|0
1647852010000|2022-03-21 08:40:10|558.57|556.17|558.81|556.41|558.81|556.41|558.46|556.06|0
1647852020000|2022-03-21 08:40:20|558.93|556.53|557.75|555.35|558.93|556.53|557.75|555.35|0
1647852030000|2022-03-21 08:40:30|557.87|555.47|557.63|555.23|557.87|555.47|557.63|555.23|0
1647852040000|2022-03-21 08:40:40|558.22|555.82|558.1|555.7|558.22|555.82|558.1|555.7|0
1647852050000|2022-03-21 08:40:50|558.34|555.94|558.34|555.94|558.57|556.17|558.34|555.94|0
1647852060000|2022-03-21 08:41:00|558.57|556.17|558.46|556.06|558.57|556.17|558.34|555.94|0
1647852070000|2022-03-21 08:41:10|558.34|555.94|558.57|556.17|558.57|556.17|558.34|555.94|0
1647852080000|2022-03-21 08:41:20|558.34|555.94|558.34|555.94|558.46|556.06|558.34|555.94|0
1647852090000|2022-03-21 08:41:30|558.81|556.41|558.81|556.41|558.81|556.41|558.81|556.41|0
1647852100000|2022-03-21 08:41:40|558.57|556.17|558.81|556.41|558.81|556.41|558.57|556.17|0
1647852110000|2022-03-21 08:41:50|558.57|556.17|558.81|556.41|558.93|556.53|558.57|556.17|0
1647852120000|2022-03-21 08:42:00|559.04|556.64|559.28|556.88|559.28|556.88|559.04|556.64|0
1647852130000|2022-03-21 08:42:10|559.75|557.35|559.98|557.58|559.98|557.58|559.75|557.35|0
1647852140000|2022-03-21 08:42:20|560.22|557.82|560.22|557.82|560.22|557.82|560.11|557.71|0
1647852150000|2022-03-21 08:42:30|559.87|557.47|559.98|557.58|559.98|557.58|559.75|557.35|0
1647852160000|2022-03-21 08:42:40|560.22|557.82|559.98|557.58|560.22|557.82|559.98|557.58|0
1647852170000|2022-03-21 08:42:50|560.11|557.71|560.45|558.05|560.69|558.29|560.11|557.71|0
1647852180000|2022-03-21 08:43:00|560.34|557.94|560.45|558.05|560.45|558.05|560.34|557.94|0
1647852190000|2022-03-21 08:43:10|560.69|558.29|560.69|558.29|560.69|558.29|560.69|558.29|0
1647852200000|2022-03-21 08:43:20|560.92|558.52|560.69|558.29|560.92|558.52|560.69|558.29|0
1647852210000|2022-03-21 08:43:30|560.92|558.52|560.69|558.29|560.92|558.52|560.69|558.29|0
1647852220000|2022-03-21 08:43:40|560.81|558.41|561.4|559|561.4|559|560.81|558.41|0
1647852230000|2022-03-21 08:43:50|561.52|559.12|561.4|559|561.87|559.47|561.4|559|0
1647852240000|2022-03-21 08:44:00|561.16|558.76|561.4|559|561.4|559|561.16|558.76|0
1647852250000|2022-03-21 08:44:10|561.28|558.88|560.58|558.18|561.28|558.88|560.58|558.18|0
1647852260000|2022-03-21 08:44:20|560.92|558.52|561.16|558.76|561.16|558.76|560.92|558.52|0
1647852270000|2022-03-21 08:44:30|560.92|558.52|560.92|558.52|560.92|558.52|560.69|558.29|0
1647852280000|2022-03-21 08:44:40|560.81|558.41|560.69|558.29|560.81|558.41|560.69|558.29|0
1647852290000|2022-03-21 08:44:50|560.45|558.05|560.58|558.18|560.58|558.18|560.45|558.05|0
1647852300000|2022-03-21 08:45:00|560.34|557.94|559.87|557.47|560.34|557.94|559.87|557.47|0
1647852310000|2022-03-21 08:45:10|559.98|557.58|559.75|557.35|559.98|557.58|559.75|557.35|0
1647852320000|2022-03-21 08:45:20|560.11|557.71|559.98|557.58|560.11|557.71|559.98|557.58|0
1647852330000|2022-03-21 08:45:30|560.22|557.82|559.63|557.23|560.22|557.82|559.63|557.23|0
1647852340000|2022-03-21 08:45:40|559.51|557.11|559.51|557.11|559.51|557.11|559.51|557.11|0
1647852350000|2022-03-21 08:45:50|559.28|556.88|559.75|557.35|559.75|557.35|559.28|556.88|0
1647852360000|2022-03-21 08:46:00|559.51|557.11|559.51|557.11|559.51|557.11|559.4|557|0
1647852370000|2022-03-21 08:46:10|559.63|557.23|559.04|556.64|559.63|557.23|559.04|556.64|0
1647852380000|2022-03-21 08:46:20|559.28|556.88|559.28|556.88|559.51|557.11|559.28|556.88|0
1647852390000|2022-03-21 08:46:30|559.4|557|559.28|556.88|559.4|557|559.16|556.76|0
1647852400000|2022-03-21 08:46:40|559.16|556.76|559.04|556.64|559.16|556.76|559.04|556.64|0
1647852410000|2022-03-21 08:46:50|558.93|556.53|559.04|556.64|559.04|556.64|558.93|556.53|0
1647852420000|2022-03-21 08:47:00|558.93|556.53|558.93|556.53|558.93|556.53|558.69|556.29|0
1647852430000|2022-03-21 08:47:10|559.16|556.76|559.04|556.64|559.16|556.76|559.04|556.64|0
1647852440000|2022-03-21 08:47:20|558.93|556.53|558.93|556.53|558.93|556.53|558.93|556.53|0
1647852450000|2022-03-21 08:47:30|558.81|556.41|559.75|557.35|559.75|557.35|558.81|556.41|0
1647852460000|2022-03-21 08:47:40|559.98|557.58|559.98|557.58|559.98|557.58|559.98|557.58|0
1647852470000|2022-03-21 08:47:50|560.22|557.82|560.69|558.29|560.69|558.29|560.22|557.82|0
1647852480000|2022-03-21 08:48:00|561.28|558.88|561.4|559|561.4|559|561.16|558.76|0
1647852490000|2022-03-21 08:48:10|561.16|558.76|561.39|558.99|561.39|558.99|561.16|558.76|0
1647852500000|2022-03-21 08:48:20|561.16|558.76|560.69|558.29|561.16|558.76|560.69|558.29|0
1647852510000|2022-03-21 08:48:30|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1647852520000|2022-03-21 08:48:40|561.05|558.65|560.92|558.52|561.05|558.65|560.92|558.52|0
1647852530000|2022-03-21 08:48:50|560.69|558.29|560.69|558.29|560.69|558.29|560.69|558.29|0
1647852540000|2022-03-21 08:49:00|560.81|558.41|560.92|558.52|560.92|558.52|560.81|558.41|0
1647852550000|2022-03-21 08:49:10|561.16|558.76|561.16|558.76|561.16|558.76|560.45|558.05|0
1647852560000|2022-03-21 08:49:20|560.92|558.52|560.92|558.52|560.92|558.52|560.81|558.41|0
1647852570000|2022-03-21 08:49:30|560.69|558.29|560.69|558.29|560.69|558.29|560.69|558.29|0
1647852580000|2022-03-21 08:49:40|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1647852590000|2022-03-21 08:49:50|561.05|558.65|561.16|558.76|561.16|558.76|561.05|558.65|0
1647852600000|2022-03-21 08:50:00|560.92|558.52|560.92|558.52|561.05|558.65|560.92|558.52|0
1647852610000|2022-03-21 08:50:10|561.05|558.65|561.63|559.23|561.63|559.23|560.92|558.52|0
1647852620000|2022-03-21 08:50:20|561.87|559.47|561.75|559.35|561.87|559.47|561.52|559.12|0
1647852630000|2022-03-21 08:50:30|561.87|559.47|561.63|559.23|561.87|559.47|561.63|559.23|0
1647852640000|2022-03-21 08:50:40|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1647852650000|2022-03-21 08:50:50|561.28|558.88|561.28|558.88|561.28|558.88|561.28|558.88|0
1647852660000|2022-03-21 08:51:00|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1647852670000|2022-03-21 08:51:10|561.63|559.23|561.87|559.47|561.87|559.47|561.63|559.23|0
1647852680000|2022-03-21 08:51:20|561.99|559.59|562.57|560.17|562.57|560.17|561.99|559.59|0
1647852690000|2022-03-21 08:51:30|562.81|560.41|562.81|560.41|562.81|560.41|562.81|560.41|0
1647852700000|2022-03-21 08:51:40|562.93|560.53|562.69|560.29|562.93|560.53|562.57|560.17|0
1647852710000|2022-03-21 08:51:50|562.81|560.41|563.04|560.64|563.04|560.64|562.69|560.29|0
1647852720000|2022-03-21 08:52:00|562.93|560.53|563.04|560.64|563.04|560.64|562.81|560.41|0
1647852730000|2022-03-21 08:52:10|563.17|560.77|562.81|560.41|563.17|560.77|562.81|560.41|0
1647852750000|2022-03-21 08:52:30|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1647852760000|2022-03-21 08:52:40|562.81|560.41|563.04|560.64|563.04|560.64|562.81|560.41|0
1647852770000|2022-03-21 08:52:50|563.28|560.88|563.51|561.11|563.51|561.11|563.28|560.88|0
1647852780000|2022-03-21 08:53:00|563.75|561.35|564.11|561.71|564.11|561.71|563.75|561.35|0
1647852790000|2022-03-21 08:53:10|564.46|562.06|564.69|562.29|564.69|562.29|564.22|561.82|0
1647852800000|2022-03-21 08:53:20|564.46|562.06|563.75|561.35|564.46|562.06|563.75|561.35|0
1647852810000|2022-03-21 08:53:30|563.99|561.59|563.87|561.47|563.99|561.59|563.87|561.47|0
1647852820000|2022-03-21 08:53:40|563.75|561.35|563.75|561.35|563.75|561.35|563.75|561.35|0
1647852830000|2022-03-21 08:53:50|563.87|561.47|563.99|561.59|563.99|561.59|563.87|561.47|0
1647852840000|2022-03-21 08:54:00|563.75|561.35|563.75|561.35|563.75|561.35|563.64|561.24|0
1647852850000|2022-03-21 08:54:10|564.34|561.94|564.46|562.06|564.46|562.06|564.34|561.94|0
1647852860000|2022-03-21 08:54:20|564.58|562.18|564.58|562.18|564.58|562.18|564.58|562.18|0
1647852870000|2022-03-21 08:54:30|564.22|561.82|563.99|561.59|564.22|561.82|563.99|561.59|0
1647852880000|2022-03-21 08:54:40|563.75|561.35|563.75|561.35|563.75|561.35|563.51|561.11|0
1647852890000|2022-03-21 08:54:50|563.99|561.59|563.87|561.47|563.99|561.59|563.87|561.47|0
1647852900000|2022-03-21 08:55:00|563.75|561.35|563.75|561.35|563.99|561.59|563.75|561.35|0
1647852910000|2022-03-21 08:55:10|563.99|561.59|564.22|561.82|564.22|561.82|563.99|561.59|0
1647852920000|2022-03-21 08:55:20|564.46|562.06|564.46|562.06|564.46|562.06|564.46|562.06|0
1647852930000|2022-03-21 08:55:30|564.58|562.18|564.34|561.94|564.58|562.18|564.22|561.82|0
1647852940000|2022-03-21 08:55:40|564.46|562.06|564.69|562.29|564.93|562.53|564.46|562.06|0
1647852950000|2022-03-21 08:55:50|564.82|562.42|564.69|562.29|564.93|562.53|564.69|562.29|0
1647852960000|2022-03-21 08:56:00|564.58|562.18|563.51|561.11|564.58|562.18|563.51|561.11|0
1647852970000|2022-03-21 08:56:10|563.64|561.24|563.51|561.11|563.64|561.24|563.51|561.11|0
1647852990000|2022-03-21 08:56:30|563.4|561|563.51|561.11|563.51|561.11|563.4|561|0
1647853000000|2022-03-21 08:56:40|563.4|561|563.28|560.88|563.51|561.11|563.28|560.88|0
1647853010000|2022-03-21 08:56:50|563.17|560.77|563.28|560.88|563.28|560.88|563.17|560.77|0
1647853020000|2022-03-21 08:57:00|563.17|560.77|562.81|560.41|563.17|560.77|562.81|560.41|0
1647853030000|2022-03-21 08:57:10|562.93|560.53|562.81|560.41|562.93|560.53|562.81|560.41|0
1647853050000|2022-03-21 08:57:30|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1647853060000|2022-03-21 08:57:40|563.04|560.64|563.04|560.64|563.04|560.64|563.04|560.64|0
1647853070000|2022-03-21 08:57:50|563.28|560.88|563.04|560.64|563.28|560.88|563.04|560.64|0
1647853080000|2022-03-21 08:58:00|562.81|560.41|562.81|560.41|563.04|560.64|562.81|560.41|0
1647853090000|2022-03-21 08:58:10|562.57|560.17|562.81|560.41|562.81|560.41|562.57|560.17|0
1647853100000|2022-03-21 08:58:20|562.69|560.29|562.34|559.94|562.69|560.29|562.34|559.94|0
1647853110000|2022-03-21 08:58:30|562.57|560.17|562.34|559.94|562.57|560.17|562.34|559.94|0
1647853130000|2022-03-21 08:58:50|562.46|560.06|562.57|560.17|562.57|560.17|562.46|560.06|0
1647853140000|2022-03-21 08:59:00|562.81|560.41|563.04|560.64|563.04|560.64|562.81|560.41|0
1647853150000|2022-03-21 08:59:10|562.93|560.53|562.57|560.17|562.93|560.53|562.57|560.17|0
1647853160000|2022-03-21 08:59:20|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1647853170000|2022-03-21 08:59:30|562.57|560.17|562.81|560.41|562.81|560.41|562.57|560.17|0
1647853190000|2022-03-21 08:59:50|562.69|560.29|562.57|560.17|562.69|560.29|562.57|560.17|0
1647853210000|2022-03-21 09:00:10|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1647853220000|2022-03-21 09:00:20|562.1|559.7|562.46|560.06|562.46|560.06|562.1|559.7|0
1647853230000|2022-03-21 09:00:30|562.34|559.94|562.22|559.82|562.34|559.94|562.22|559.82|0
1647853240000|2022-03-21 09:00:40|562.1|559.7|562.22|559.82|562.34|559.94|562.1|559.7|0
1647853250000|2022-03-21 09:00:50|562.1|559.7|561.86|559.46|562.1|559.7|561.86|559.46|0
1647853260000|2022-03-21 09:01:00|561.63|559.23|561.86|559.46|561.86|559.46|561.63|559.23|0
1647853270000|2022-03-21 09:01:10|561.63|559.23|561.39|558.99|561.63|559.23|561.39|558.99|0
1647853290000|2022-03-21 09:01:30|561.16|558.76|561.52|559.12|561.63|559.23|561.16|558.76|0
1647853300000|2022-03-21 09:01:40|561.63|559.23|561.75|559.35|561.99|559.59|561.63|559.23|0
1647853310000|2022-03-21 09:01:50|561.99|559.59|562.1|559.7|562.34|559.94|561.99|559.59|0
1647853320000|2022-03-21 09:02:00|562.34|559.94|562.93|560.53|563.16|560.76|562.34|559.94|0
1647853330000|2022-03-21 09:02:10|563.04|560.64|563.04|560.64|563.16|560.76|563.04|560.64|0
1647853340000|2022-03-21 09:02:20|562.57|560.17|562.34|559.94|562.69|560.29|562.34|559.94|0
1647853350000|2022-03-21 09:02:30|562.22|559.82|562.34|559.94|562.57|560.17|562.22|559.82|0
1647853360000|2022-03-21 09:02:40|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1647853370000|2022-03-21 09:02:50|562.69|560.29|562.22|559.82|562.69|560.29|562.22|559.82|0
1647853380000|2022-03-21 09:03:00|562.33|559.93|562.57|560.17|562.57|560.17|562.33|559.93|0
1647853390000|2022-03-21 09:03:10|562.46|560.06|562.46|560.06|562.46|560.06|562.46|560.06|0
1647853400000|2022-03-21 09:03:20|562.33|559.93|562.93|560.53|562.93|560.53|562.33|559.93|0
1647853410000|2022-03-21 09:03:30|563.04|560.64|563.16|560.76|563.16|560.76|563.04|560.64|0
1647853420000|2022-03-21 09:03:40|563.28|560.88|563.51|561.11|563.51|561.11|563.28|560.88|0
1647853430000|2022-03-21 09:03:50|563.4|561|563.51|561.11|563.51|561.11|563.4|561|0
1647853440000|2022-03-21 09:04:00|563.64|561.24|563.51|561.11|563.75|561.35|563.51|561.11|0
1647853460000|2022-03-21 09:04:20|563.28|560.88|562.81|560.41|563.28|560.88|562.81|560.41|0
1647853470000|2022-03-21 09:04:30|562.69|560.29|562.57|560.17|562.69|560.29|562.57|560.17|0
1647853480000|2022-03-21 09:04:40|562.93|560.53|562.81|560.41|563.04|560.64|562.81|560.41|0
1647853490000|2022-03-21 09:04:50|562.93|560.53|562.81|560.41|562.93|560.53|562.81|560.41|0
1647853500000|2022-03-21 09:05:00|566.81|564.41|566.34|563.94|569.18|566.78|566.34|563.94|0
1647853510000|2022-03-21 09:05:10|567.05|564.65|564.22|561.82|568|565.6|564.11|561.71|0
1647853520000|2022-03-21 09:05:20|565.64|563.24|565.52|563.12|565.87|563.47|565.52|563.12|0
1647853530000|2022-03-21 09:05:30|565.64|563.24|565.52|563.12|565.64|563.24|565.29|562.89|0
1647853540000|2022-03-21 09:05:40|564.93|562.53|565.05|562.65|565.16|562.76|564.69|562.29|0
1647853550000|2022-03-21 09:05:50|564.93|562.53|565.87|563.47|565.87|563.47|564.93|562.53|0
1647853560000|2022-03-21 09:06:00|566.11|563.71|565.76|563.36|566.34|563.94|565.76|563.36|0
1647853570000|2022-03-21 09:06:10|566.11|563.71|564.93|562.53|566.11|563.71|564.93|562.53|0
1647853580000|2022-03-21 09:06:20|565.16|562.76|565.16|562.76|565.4|563|565.16|562.76|0
1647853590000|2022-03-21 09:06:30|565.4|563|565.63|563.23|565.63|563.23|565.4|563|0
1647853600000|2022-03-21 09:06:40|565.87|563.47|565.4|563|565.87|563.47|565.4|563|0
1647853610000|2022-03-21 09:06:50|565.16|562.76|565.05|562.65|565.16|562.76|565.05|562.65|0
1647853620000|2022-03-21 09:07:00|565.4|563|564.93|562.53|565.4|563|564.93|562.53|0
1647853630000|2022-03-21 09:07:10|565.05|562.65|565.05|562.65|565.05|562.65|565.05|562.65|0
1647853640000|2022-03-21 09:07:20|564.81|562.41|564.69|562.29|564.93|562.53|564.69|562.29|0
1647853650000|2022-03-21 09:07:30|564.81|562.41|564.46|562.06|564.81|562.41|564.46|562.06|0
1647853660000|2022-03-21 09:07:40|564.22|561.82|563.4|561|564.22|561.82|563.4|561|0
1647853670000|2022-03-21 09:07:50|563.51|561.11|563.51|561.11|563.51|561.11|563.51|561.11|0
1647853680000|2022-03-21 09:08:00|563.64|561.24|563.51|561.11|563.64|561.24|563.51|561.11|0
1647853690000|2022-03-21 09:08:10|563.28|560.88|563.04|560.64|563.28|560.88|562.81|560.41|0
1647853700000|2022-03-21 09:08:20|563.28|560.88|563.51|561.11|563.51|561.11|563.04|560.64|0
1647853710000|2022-03-21 09:08:30|563.28|560.88|563.28|560.88|563.63|561.23|563.28|560.88|0
1647853720000|2022-03-21 09:08:40|563.04|560.64|563.04|560.64|563.04|560.64|563.04|560.64|0
1647853730000|2022-03-21 09:08:50|562.93|560.53|563.04|560.64|563.16|560.76|562.93|560.53|0
1647853740000|2022-03-21 09:09:00|563.51|561.11|563.75|561.35|563.75|561.35|563.51|561.11|0
1647853750000|2022-03-21 09:09:10|563.51|561.11|563.4|561|563.63|561.23|563.4|561|0
1647853760000|2022-03-21 09:09:20|563.51|561.11|563.75|561.35|563.75|561.35|563.28|560.88|0
1647853770000|2022-03-21 09:09:30|563.63|561.23|564.11|561.71|564.11|561.71|563.63|561.23|0
1647853780000|2022-03-21 09:09:40|564.22|561.82|564.46|562.06|564.46|562.06|564.22|561.82|0
1647853790000|2022-03-21 09:09:50|564.58|562.18|564.93|562.53|564.93|562.53|564.58|562.18|0
1647853800000|2022-03-21 09:10:00|565.16|562.76|564.69|562.29|565.16|562.76|564.69|562.29|0
1647853810000|2022-03-21 09:10:10|564.22|561.82|564.46|562.06|564.69|562.29|564.22|561.82|0
1647853820000|2022-03-21 09:10:20|564.11|561.71|564.22|561.82|564.46|562.06|563.98|561.58|0
1647853830000|2022-03-21 09:10:30|564.11|561.71|564.22|561.82|564.22|561.82|564.11|561.71|0
1647853840000|2022-03-21 09:10:40|563.98|561.58|563.98|561.58|564.11|561.71|563.98|561.58|0
1647853850000|2022-03-21 09:10:50|563.75|561.35|563.98|561.58|563.98|561.58|563.75|561.35|0
1647853860000|2022-03-21 09:11:00|563.87|561.47|563.87|561.47|563.98|561.58|563.87|561.47|0
1647853870000|2022-03-21 09:11:10|563.75|561.35|563.98|561.58|563.98|561.58|563.75|561.35|0
1647853880000|2022-03-21 09:11:20|564.11|561.71|564.11|561.71|564.22|561.82|564.11|561.71|0
1647853890000|2022-03-21 09:11:30|563.98|561.58|563.98|561.58|563.98|561.58|563.75|561.35|0
1647853900000|2022-03-21 09:11:40|563.87|561.47|563.87|561.47|563.87|561.47|563.87|561.47|0
1647853910000|2022-03-21 09:11:50|563.98|561.58|564.11|561.71|564.22|561.82|563.98|561.58|0
1647853920000|2022-03-21 09:12:00|564.22|561.82|564.34|561.94|564.45|562.05|564.22|561.82|0
1647853930000|2022-03-21 09:12:10|564.58|562.18|564.69|562.29|564.81|562.41|564.58|562.18|0
1647853940000|2022-03-21 09:12:20|564.93|562.53|564.81|562.41|564.93|562.53|564.69|562.29|0
1647853950000|2022-03-21 09:12:30|564.69|562.29|564.34|561.94|564.69|562.29|564.34|561.94|0
1647853960000|2022-03-21 09:12:40|564.45|562.05|564.45|562.05|564.58|562.18|564.45|562.05|0
1647853970000|2022-03-21 09:12:50|564.58|562.18|564.11|561.71|564.58|562.18|563.98|561.58|0
1647853980000|2022-03-21 09:13:00|564.34|561.94|564.22|561.82|564.34|561.94|564.22|561.82|0
1647853990000|2022-03-21 09:13:10|564.34|561.94|564.11|561.71|564.34|561.94|564.11|561.71|0
1647854000000|2022-03-21 09:13:20|564.22|561.82|564.22|561.82|564.34|561.94|564.22|561.82|0
1647854010000|2022-03-21 09:13:30|564.11|561.71|564.22|561.82|564.22|561.82|564.11|561.71|0
1647854020000|2022-03-21 09:13:40|564.11|561.71|564.22|561.82|564.22|561.82|564.11|561.71|0
1647854030000|2022-03-21 09:13:50|564.11|561.71|564.22|561.82|564.22|561.82|563.98|561.58|0
1647854040000|2022-03-21 09:14:00|563.98|561.58|563.51|561.11|563.98|561.58|563.51|561.11|0
1647854050000|2022-03-21 09:14:10|563.63|561.23|563.28|560.88|563.63|561.23|563.28|560.88|0
1647854060000|2022-03-21 09:14:20|563.51|561.11|564.11|561.71|564.11|561.71|563.51|561.11|0
1647854070000|2022-03-21 09:14:30|563.98|561.58|564.11|561.71|564.11|561.71|563.87|561.47|0
1647854080000|2022-03-21 09:14:40|563.98|561.58|564.11|561.71|564.11|561.71|563.98|561.58|0
1647854090000|2022-03-21 09:14:50|563.87|561.47|563.87|561.47|563.87|561.47|563.75|561.35|0
1647854100000|2022-03-21 09:15:00|563.63|561.23|563.75|561.35|563.75|561.35|563.63|561.23|0
1647854110000|2022-03-21 09:15:10|563.98|561.58|564.22|561.82|564.22|561.82|563.98|561.58|0
1647854120000|2022-03-21 09:15:20|564.34|561.94|564.22|561.82|564.45|562.05|564.22|561.82|0
1647854130000|2022-03-21 09:15:30|564.45|562.05|565.05|562.65|565.05|562.65|564.22|561.82|0
1647854140000|2022-03-21 09:15:40|564.93|562.53|564.93|562.53|564.93|562.53|564.34|561.94|0
1647854150000|2022-03-21 09:15:50|564.69|562.29|564.69|562.29|564.69|562.29|564.69|562.29|0
1647854160000|2022-03-21 09:16:00|564.45|562.05|564.45|562.05|564.45|562.05|564.45|562.05|0
1647854170000|2022-03-21 09:16:10|564.69|562.29|563.75|561.35|564.69|562.29|563.75|561.35|0
1647854180000|2022-03-21 09:16:20|563.87|561.47|563.98|561.58|563.98|561.58|563.87|561.47|0
1647854190000|2022-03-21 09:16:30|564.11|561.71|563.87|561.47|564.11|561.71|563.87|561.47|0
1647854200000|2022-03-21 09:16:40|563.98|561.58|564.11|561.71|564.11|561.71|563.98|561.58|0
1647854210000|2022-03-21 09:16:50|563.98|561.58|563.28|560.88|564.45|562.05|563.28|560.88|0
1647854220000|2022-03-21 09:17:00|563.51|561.11|562.57|560.17|563.51|561.11|562.57|560.17|0
1647854230000|2022-03-21 09:17:10|562.1|559.7|562.1|559.7|562.22|559.82|562.1|559.7|0
1647854240000|2022-03-21 09:17:20|561.86|559.46|561.98|559.58|562.22|559.82|561.86|559.46|0
1647854260000|2022-03-21 09:17:40|561.86|559.46|561.51|559.11|561.86|559.46|561.51|559.11|0
1647854270000|2022-03-21 09:17:50|562.33|559.93|562.1|559.7|562.33|559.93|562.1|559.7|0
1647854280000|2022-03-21 09:18:00|561.98|559.58|561.98|559.58|562.1|559.7|561.98|559.58|0
1647854290000|2022-03-21 09:18:10|562.1|559.7|561.75|559.35|562.1|559.7|561.75|559.35|0
1647854300000|2022-03-21 09:18:20|561.63|559.23|561.63|559.23|561.63|559.23|561.63|559.23|0
1647854310000|2022-03-21 09:18:30|561.86|559.46|561.63|559.23|561.86|559.46|561.63|559.23|0
1647854320000|2022-03-21 09:18:40|561.86|559.46|561.86|559.46|561.86|559.46|561.86|559.46|0
1647854330000|2022-03-21 09:18:50|561.63|559.23|561.15|558.75|561.63|559.23|561.15|558.75|0
1647854350000|2022-03-21 09:19:10|561.39|558.99|561.15|558.75|561.39|558.99|561.15|558.75|0
1647854360000|2022-03-21 09:19:20|561.39|558.99|561.75|559.35|561.75|559.35|561.39|558.99|0
1647854370000|2022-03-21 09:19:30|561.86|559.46|561.51|559.11|561.86|559.46|561.51|559.11|0
1647854380000|2022-03-21 09:19:40|561.39|558.99|561.28|558.88|561.39|558.99|561.28|558.88|0
1647854390000|2022-03-21 09:19:50|561.15|558.75|561.15|558.75|561.15|558.75|560.92|558.52|0
1647854400000|2022-03-21 09:20:00|561.04|558.64|560.21|557.81|561.04|558.64|560.21|557.81|0
1647854410000|2022-03-21 09:20:10|560.1|557.7|559.98|557.58|560.1|557.7|559.98|557.58|0
1647854420000|2022-03-21 09:20:20|560.21|557.81|560.21|557.81|560.21|557.81|560.21|557.81|0
1647854430000|2022-03-21 09:20:30|560.45|558.05|560.45|558.05|560.45|558.05|560.34|557.94|0
1647854440000|2022-03-21 09:20:40|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1647854450000|2022-03-21 09:20:50|560.68|558.28|560.45|558.05|560.68|558.28|560.45|558.05|0
1647854460000|2022-03-21 09:21:00|560.21|557.81|560.45|558.05|560.45|558.05|560.21|557.81|0
1647854470000|2022-03-21 09:21:10|560.34|557.94|560.21|557.81|560.34|557.94|560.21|557.81|0
1647854480000|2022-03-21 09:21:20|560.68|558.28|560.81|558.41|560.81|558.41|560.57|558.17|0
1647854490000|2022-03-21 09:21:30|560.68|558.28|560.45|558.05|560.92|558.52|560.45|558.05|0
1647854500000|2022-03-21 09:21:40|560.57|558.17|560.57|558.17|560.57|558.17|560.57|558.17|0
1647854510000|2022-03-21 09:21:50|560.45|558.05|560.34|557.94|560.45|558.05|560.34|557.94|0
1647854520000|2022-03-21 09:22:00|560.21|557.81|560.21|557.81|560.21|557.81|560.21|557.81|0
1647854530000|2022-03-21 09:22:10|560.45|558.05|560.45|558.05|560.57|558.17|560.45|558.05|0
1647854540000|2022-03-21 09:22:20|560.57|558.17|560.21|557.81|560.57|558.17|560.21|557.81|0
1647854550000|2022-03-21 09:22:30|559.74|557.34|559.86|557.46|559.86|557.46|559.74|557.34|0
1647854560000|2022-03-21 09:22:40|559.98|557.58|559.98|557.58|559.98|557.58|559.98|557.58|0
1647854570000|2022-03-21 09:22:50|559.86|557.46|559.74|557.34|559.86|557.46|559.74|557.34|0
1647854580000|2022-03-21 09:23:00|559.51|557.11|559.51|557.11|559.51|557.11|559.51|557.11|0
1647854590000|2022-03-21 09:23:10|559.39|556.99|559.27|556.87|559.39|556.99|558.8|556.4|0
1647854600000|2022-03-21 09:23:20|559.51|557.11|559.51|557.11|559.51|557.11|559.51|557.11|0
1647854610000|2022-03-21 09:23:30|559.74|557.34|559.27|556.87|559.74|557.34|559.27|556.87|0
1647854620000|2022-03-21 09:23:40|559.39|556.99|559.51|557.11|559.51|557.11|559.39|556.99|0
1647854630000|2022-03-21 09:23:50|559.27|556.87|559.27|556.87|559.51|557.11|559.27|556.87|0
1647854640000|2022-03-21 09:24:00|558.8|556.4|558.09|555.69|558.8|556.4|558.09|555.69|0
1647854650000|2022-03-21 09:24:10|558.8|556.4|559.51|557.11|559.51|557.11|558.8|556.4|0
1647854660000|2022-03-21 09:24:20|559.63|557.23|559.63|557.23|559.63|557.23|559.63|557.23|0
1647854670000|2022-03-21 09:24:30|559.74|557.34|559.98|557.58|559.98|557.58|559.74|557.34|0
1647854680000|2022-03-21 09:24:40|560.21|557.81|559.98|557.58|560.45|558.05|559.98|557.58|0
1647854690000|2022-03-21 09:24:50|559.74|557.34|559.51|557.11|559.74|557.34|559.51|557.11|0
1647854700000|2022-03-21 09:25:00|559.13|556.73|559.25|556.85|559.25|556.85|559.13|556.73|0
1647854710000|2022-03-21 09:25:10|559.13|556.73|559.13|556.73|559.13|556.73|559.13|556.73|0
1647854720000|2022-03-21 09:25:20|559.01|556.61|559.25|556.85|559.36|556.96|559.01|556.61|0
1647854730000|2022-03-21 09:25:30|559.36|556.96|559.25|556.85|559.36|556.96|559.25|556.85|0
1647854740000|2022-03-21 09:25:40|559.6|557.2|559.25|556.85|559.6|557.2|559.25|556.85|0
1647854750000|2022-03-21 09:25:50|559.49|557.09|559.83|557.43|559.83|557.43|559.49|557.09|0
1647854760000|2022-03-21 09:26:00|559.6|557.2|559.72|557.32|559.72|557.32|559.6|557.2|0
1647854770000|2022-03-21 09:26:10|559.83|557.43|559.83|557.43|559.83|557.43|559.72|557.32|0
1647854780000|2022-03-21 09:26:20|559.49|557.09|559.36|556.96|559.49|557.09|559.25|556.85|0
1647854790000|2022-03-21 09:26:30|559.49|557.09|559.6|557.2|559.6|557.2|559.36|556.96|0
1647854800000|2022-03-21 09:26:40|559.49|557.09|559.83|557.43|559.83|557.43|559.49|557.09|0
1647854810000|2022-03-21 09:26:50|560.19|557.79|559.83|557.43|560.19|557.79|559.83|557.43|0
1647854820000|2022-03-21 09:27:00|560.07|557.67|560.07|557.67|560.07|557.67|559.96|557.56|0
1647854840000|2022-03-21 09:27:20|560.19|557.79|560.54|558.14|560.54|558.14|560.07|557.67|0
1647854850000|2022-03-21 09:27:30|560.78|558.38|560.31|557.91|560.78|558.38|560.31|557.91|0
1647854860000|2022-03-21 09:27:40|560.19|557.79|560.07|557.67|560.19|557.79|560.07|557.67|0
1647854870000|2022-03-21 09:27:50|560.19|557.79|560.19|557.79|560.19|557.79|560.19|557.79|0
1647854880000|2022-03-21 09:28:00|559.96|557.56|560.07|557.67|560.07|557.67|559.83|557.43|0
1647854890000|2022-03-21 09:28:10|559.83|557.43|559.83|557.43|559.96|557.56|559.83|557.43|0
1647854900000|2022-03-21 09:28:20|559.72|557.32|560.07|557.67|560.07|557.67|559.72|557.32|0
1647854910000|2022-03-21 09:28:30|560.19|557.79|559.83|557.43|560.19|557.79|559.83|557.43|0
1647854920000|2022-03-21 09:28:40|559.72|557.32|559.83|557.43|559.83|557.43|559.72|557.32|0
1647854930000|2022-03-21 09:28:50|560.07|557.67|559.83|557.43|560.07|557.67|559.83|557.43|0
1647854940000|2022-03-21 09:29:00|559.96|557.56|559.83|557.43|560.07|557.67|559.83|557.43|0
1647854950000|2022-03-21 09:29:10|560.07|557.67|559.96|557.56|560.19|557.79|559.83|557.43|0
1647854960000|2022-03-21 09:29:20|560.07|557.67|560.07|557.67|560.07|557.67|560.07|557.67|0
1647854970000|2022-03-21 09:29:30|559.96|557.56|559.96|557.56|559.96|557.56|559.96|557.56|0
1647854980000|2022-03-21 09:29:40|559.83|557.43|559.36|556.96|559.83|557.43|559.36|556.96|0
1647854990000|2022-03-21 09:29:50|559.25|556.85|558.89|556.49|559.25|556.85|558.89|556.49|0
1647855000000|2022-03-21 09:30:00|558.78|556.38|559.36|556.96|559.36|556.96|558.78|556.38|0
1647855010000|2022-03-21 09:30:10|559.83|557.43|559.36|556.96|559.83|557.43|559.36|556.96|0
1647855020000|2022-03-21 09:30:20|559.48|557.08|559.36|556.96|559.6|557.2|559.36|556.96|0
1647855030000|2022-03-21 09:30:30|559.6|557.2|559.6|557.2|559.6|557.2|559.6|557.2|0
1647855040000|2022-03-21 09:30:40|559.36|556.96|559.36|556.96|559.36|556.96|559.36|556.96|0
1647855050000|2022-03-21 09:30:50|559.48|557.08|559.36|556.96|559.48|557.08|559.36|556.96|0
1647855060000|2022-03-21 09:31:00|559.6|557.2|559.48|557.08|559.6|557.2|559.48|557.08|0
1647855070000|2022-03-21 09:31:10|559.36|556.96|559.25|556.85|559.36|556.96|559.13|556.73|0
1647855080000|2022-03-21 09:31:20|559.13|556.73|559.13|556.73|559.13|556.73|559.01|556.61|0
1647855090000|2022-03-21 09:31:30|559.01|556.61|559.13|556.73|559.13|556.73|559.01|556.61|0
1647855100000|2022-03-21 09:31:40|558.89|556.49|559.25|556.85|559.25|556.85|558.89|556.49|0
1647855110000|2022-03-21 09:31:50|558.78|556.38|558.89|556.49|558.89|556.49|558.65|556.25|0
1647855120000|2022-03-21 09:32:00|559.01|556.61|558.89|556.49|559.01|556.61|558.89|556.49|0
1647855130000|2022-03-21 09:32:10|558.78|556.38|558.65|556.25|558.78|556.38|558.65|556.25|0
1647855140000|2022-03-21 09:32:20|558.42|556.02|558.42|556.02|558.54|556.14|558.42|556.02|0
1647855150000|2022-03-21 09:32:30|558.18|555.78|558.18|555.78|558.18|555.78|558.18|555.78|0
1647855160000|2022-03-21 09:32:40|557.71|555.31|557.71|555.31|557.71|555.31|557.6|555.2|0
1647855170000|2022-03-21 09:32:50|557.6|555.2|557.71|555.31|557.71|555.31|557.6|555.2|0
1647855180000|2022-03-21 09:33:00|557.83|555.43|557.36|554.96|557.83|555.43|557.36|554.96|0
1647855190000|2022-03-21 09:33:10|557.48|555.08|557.83|555.43|557.95|555.55|557.48|555.08|0
1647855200000|2022-03-21 09:33:20|557.95|555.55|558.18|555.78|558.42|556.02|557.95|555.55|0
1647855210000|2022-03-21 09:33:30|558.42|556.02|557.95|555.55|558.42|556.02|557.95|555.55|0
1647855220000|2022-03-21 09:33:40|557.71|555.31|557.6|555.2|557.71|555.31|557.6|555.2|0
1647855230000|2022-03-21 09:33:50|557.71|555.31|557.6|555.2|557.71|555.31|557.6|555.2|0
1647855240000|2022-03-21 09:34:00|557.48|555.08|557.48|555.08|557.48|555.08|557.48|555.08|0
1647855250000|2022-03-21 09:34:10|557.24|554.84|557.24|554.84|557.24|554.84|557.24|554.84|0
1647855270000|2022-03-21 09:34:30|557.13|554.73|557.24|554.84|557.24|554.84|557.13|554.73|0
1647855290000|2022-03-21 09:34:50|557|554.6|557.24|554.84|557.24|554.84|557|554.6|0
1647855300000|2022-03-21 09:35:00|557.48|555.08|557.48|555.08|557.48|555.08|557.48|555.08|0
1647855310000|2022-03-21 09:35:10|557.71|555.31|557.71|555.31|557.71|555.31|557.71|555.31|0
1647855320000|2022-03-21 09:35:20|557.48|555.08|557.48|555.08|557.71|555.31|557.48|555.08|0
1647855330000|2022-03-21 09:35:30|557.71|555.31|557.48|555.08|557.71|555.31|557.48|555.08|0
1647855340000|2022-03-21 09:35:40|557.6|555.2|557.6|555.2|557.71|555.31|557.48|555.08|0
1647855350000|2022-03-21 09:35:50|557.48|555.08|557.48|555.08|557.6|555.2|557.48|555.08|0
1647855360000|2022-03-21 09:36:00|557.24|554.84|557|554.6|557.24|554.84|556.53|554.13|0
1647855370000|2022-03-21 09:36:10|556.77|554.37|557|554.6|557|554.6|556.77|554.37|0
1647855380000|2022-03-21 09:36:20|556.77|554.37|556.77|554.37|556.77|554.37|556.77|554.37|0
1647855390000|2022-03-21 09:36:30|556.53|554.13|556.53|554.13|556.53|554.13|556.3|553.9|0
1647855420000|2022-03-21 09:37:00|556.77|554.37|557|554.6|557|554.6|556.77|554.37|0
1647855430000|2022-03-21 09:37:10|557.48|555.08|557.48|555.08|557.48|555.08|557.48|555.08|0
1647855440000|2022-03-21 09:37:20|557.24|554.84|557.71|555.31|557.71|555.31|557.24|554.84|0
1647855450000|2022-03-21 09:37:30|557.95|555.55|557.83|555.43|557.95|555.55|557.71|555.31|0
1647855460000|2022-03-21 09:37:40|557.95|555.55|557.95|555.55|557.95|555.55|557.95|555.55|0
1647855470000|2022-03-21 09:37:50|557.83|555.43|558.18|555.78|558.18|555.78|557.83|555.43|0
1647855480000|2022-03-21 09:38:00|558.42|556.02|558.54|556.14|558.54|556.14|558.42|556.02|0
1647855490000|2022-03-21 09:38:10|558.65|556.25|558.89|556.49|558.89|556.49|558.65|556.25|0
1647855500000|2022-03-21 09:38:20|558.65|556.25|558.54|556.14|558.65|556.25|558.54|556.14|0
1647855510000|2022-03-21 09:38:30|558.42|556.02|558.42|556.02|558.42|556.02|558.42|556.02|0
1647855520000|2022-03-21 09:38:40|558.65|556.25|558.54|556.14|558.65|556.25|558.42|556.02|0
1647855530000|2022-03-21 09:38:50|558.42|556.02|558.42|556.02|558.54|556.14|558.42|556.02|0
1647855540000|2022-03-21 09:39:00|558.89|556.49|559.01|556.61|559.01|556.61|558.89|556.49|0
1647855550000|2022-03-21 09:39:10|559.25|556.85|559.13|556.73|559.25|556.85|559.13|556.73|0
1647855570000|2022-03-21 09:39:30|559.01|556.61|559.83|557.43|559.83|557.43|559.01|556.61|0
1647855580000|2022-03-21 09:39:40|560.07|557.67|560.3|557.9|560.3|557.9|560.07|557.67|0
1647855590000|2022-03-21 09:39:50|560.07|557.67|559.83|557.43|560.07|557.67|559.83|557.43|0
1647855600000|2022-03-21 09:40:00|560.3|557.9|560.3|557.9|560.54|558.14|560.19|557.79|0
1647855610000|2022-03-21 09:40:10|560.07|557.67|560.07|557.67|560.07|557.67|560.07|557.67|0
1647855620000|2022-03-21 09:40:20|560.3|557.9|560.07|557.67|560.3|557.9|560.07|557.67|0
1647855630000|2022-03-21 09:40:30|560.3|557.9|560.3|557.9|560.3|557.9|560.3|557.9|0
1647855640000|2022-03-21 09:40:40|560.43|558.03|560.07|557.67|560.43|558.03|560.07|557.67|0
1647855650000|2022-03-21 09:40:50|559.96|557.56|560.3|557.9|560.3|557.9|559.96|557.56|0
1647855670000|2022-03-21 09:41:10|560.19|557.79|560.07|557.67|560.19|557.79|560.07|557.67|0
1647855680000|2022-03-21 09:41:20|560.19|557.79|560.19|557.79|560.19|557.79|560.19|557.79|0
1647855690000|2022-03-21 09:41:30|560.07|557.67|559.95|557.55|560.07|557.67|559.95|557.55|0
1647855700000|2022-03-21 09:41:40|559.83|557.43|559.83|557.43|560.07|557.67|559.83|557.43|0
1647855710000|2022-03-21 09:41:50|560.07|557.67|559.83|557.43|560.07|557.67|559.83|557.43|0
1647855720000|2022-03-21 09:42:00|559.95|557.55|559.95|557.55|559.95|557.55|559.95|557.55|0
1647855730000|2022-03-21 09:42:10|559.83|557.43|559.6|557.2|559.83|557.43|559.6|557.2|0
1647855740000|2022-03-21 09:42:20|559.72|557.32|559.6|557.2|559.72|557.32|559.6|557.2|0
1647855750000|2022-03-21 09:42:30|559.48|557.08|559.6|557.2|559.6|557.2|559.48|557.08|0
1647855760000|2022-03-21 09:42:40|559.48|557.08|559.6|557.2|559.6|557.2|559.48|557.08|0
1647855770000|2022-03-21 09:42:50|559.72|557.32|559.72|557.32|559.72|557.32|559.72|557.32|0
1647855780000|2022-03-21 09:43:00|559.6|557.2|559.6|557.2|559.6|557.2|559.6|557.2|0
1647855790000|2022-03-21 09:43:10|559.83|557.43|559.95|557.55|559.95|557.55|559.83|557.43|0
1647855800000|2022-03-21 09:43:20|559.83|557.43|559.83|557.43|559.83|557.43|559.83|557.43|0
1647855810000|2022-03-21 09:43:30|559.95|557.55|560.07|557.67|560.07|557.67|559.95|557.55|0
1647855820000|2022-03-21 09:43:40|559.83|557.43|560.07|557.67|560.07|557.67|559.83|557.43|0
1647855830000|2022-03-21 09:43:50|559.83|557.43|559.95|557.55|559.95|557.55|559.83|557.43|0
1647855840000|2022-03-21 09:44:00|559.83|557.43|559.72|557.32|559.83|557.43|559.6|557.2|0
1647855850000|2022-03-21 09:44:10|559.6|557.2|559.72|557.32|559.72|557.32|559.6|557.2|0
1647855860000|2022-03-21 09:44:20|559.83|557.43|560.19|557.79|560.19|557.79|559.83|557.43|0
1647855870000|2022-03-21 09:44:30|560.3|557.9|560.3|557.9|560.3|557.9|560.3|557.9|0
1647855880000|2022-03-21 09:44:40|560.19|557.79|560.3|557.9|560.3|557.9|560.07|557.67|0
1647855890000|2022-03-21 09:44:50|560.19|557.79|560.3|557.9|560.43|558.03|560.19|557.79|0
1647855900000|2022-03-21 09:45:00|560.19|557.79|560.19|557.79|560.19|557.79|560.07|557.67|0
1647855910000|2022-03-21 09:45:10|560.3|557.9|560.43|558.03|560.43|558.03|560.19|557.79|0
1647855920000|2022-03-21 09:45:20|560.54|558.14|560.43|558.03|560.54|558.14|560.3|557.9|0
1647855930000|2022-03-21 09:45:30|560.54|558.14|560.54|558.14|560.54|558.14|560.54|558.14|0
1647855940000|2022-03-21 09:45:40|560.78|558.38|560.54|558.14|560.78|558.38|560.54|558.14|0
1647855950000|2022-03-21 09:45:50|560.66|558.26|560.54|558.14|560.66|558.26|560.54|558.14|0
1647855960000|2022-03-21 09:46:00|560.43|558.03|560.54|558.14|560.66|558.26|560.43|558.03|0
1647855980000|2022-03-21 09:46:20|560.3|557.9|560.3|557.9|560.3|557.9|560.3|557.9|0
1647855990000|2022-03-21 09:46:30|560.66|558.26|560.54|558.14|560.66|558.26|560.54|558.14|0
1647856000000|2022-03-21 09:46:40|560.3|557.9|560.43|558.03|560.43|558.03|560.3|557.9|0
1647856010000|2022-03-21 09:46:50|560.3|557.9|560.3|557.9|560.3|557.9|560.3|557.9|0
1647856030000|2022-03-21 09:47:10|560.66|558.26|561.37|558.97|561.48|559.08|560.66|558.26|0
1647856040000|2022-03-21 09:47:20|561.72|559.32|561.48|559.08|561.72|559.32|561.48|559.08|0
1647856060000|2022-03-21 09:47:40|561.25|558.85|561.25|558.85|561.25|558.85|561.25|558.85|0
1647856070000|2022-03-21 09:47:50|561.01|558.61|561.48|559.08|561.48|559.08|561.01|558.61|0
1647856080000|2022-03-21 09:48:00|561.37|558.97|561.72|559.32|561.72|559.32|561.37|558.97|0
1647856090000|2022-03-21 09:48:10|561.61|559.21|561.72|559.32|561.72|559.32|561.61|559.21|0
1647856100000|2022-03-21 09:48:20|561.61|559.21|561.48|559.08|561.61|559.21|561.48|559.08|0
1647856110000|2022-03-21 09:48:30|560.77|558.37|560.77|558.37|561.01|558.61|560.77|558.37|0
1647856120000|2022-03-21 09:48:40|560.9|558.5|560.9|558.5|560.9|558.5|560.77|558.37|0
1647856130000|2022-03-21 09:48:50|561.01|558.61|561.61|559.21|561.61|559.21|560.9|558.5|0
1647856140000|2022-03-21 09:49:00|561.48|559.08|561.72|559.32|561.72|559.32|561.48|559.08|0
1647856150000|2022-03-21 09:49:10|561.95|559.55|561.72|559.32|561.95|559.55|561.72|559.32|0
1647856160000|2022-03-21 09:49:20|561.95|559.55|561.72|559.32|561.95|559.55|561.72|559.32|0
1647856170000|2022-03-21 09:49:30|561.95|559.55|561.95|559.55|561.95|559.55|561.72|559.32|0
1647856180000|2022-03-21 09:49:40|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1647856190000|2022-03-21 09:49:50|561.48|559.08|561.25|558.85|561.48|559.08|561.25|558.85|0
1647856200000|2022-03-21 09:50:00|561.13|558.73|561.37|558.97|561.37|558.97|561.13|558.73|0
1647856210000|2022-03-21 09:50:10|561.25|558.85|561.37|558.97|561.37|558.97|561.25|558.85|0
1647856220000|2022-03-21 09:50:20|561.84|559.44|561.72|559.32|561.84|559.44|561.72|559.32|0
1647856230000|2022-03-21 09:50:30|561.95|559.55|561.84|559.44|561.95|559.55|561.84|559.44|0
1647856240000|2022-03-21 09:50:40|561.72|559.32|561.72|559.32|561.95|559.55|561.61|559.21|0
1647856250000|2022-03-21 09:50:50|561.95|559.55|561.95|559.55|562.19|559.79|561.95|559.55|0
1647856260000|2022-03-21 09:51:00|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1647856270000|2022-03-21 09:51:10|561.95|559.55|561.95|559.55|561.95|559.55|561.95|559.55|0
1647856280000|2022-03-21 09:51:20|562.19|559.79|561.95|559.55|562.31|559.91|561.95|559.55|0
1647856290000|2022-03-21 09:51:30|562.08|559.68|561.84|559.44|562.08|559.68|561.84|559.44|0
1647856300000|2022-03-21 09:51:40|561.95|559.55|561.84|559.44|561.95|559.55|561.84|559.44|0
1647856310000|2022-03-21 09:51:50|561.95|559.55|562.08|559.68|562.19|559.79|561.95|559.55|0
1647856320000|2022-03-21 09:52:00|561.95|559.55|561.72|559.32|561.95|559.55|561.48|559.08|0
1647856330000|2022-03-21 09:52:10|561.61|559.21|561.72|559.32|561.72|559.32|561.48|559.08|0
1647856340000|2022-03-21 09:52:20|561.61|559.21|561.72|559.32|561.72|559.32|561.48|559.08|0
1647856350000|2022-03-21 09:52:30|561.48|559.08|561.84|559.44|561.95|559.55|561.48|559.08|0
1647856360000|2022-03-21 09:52:40|561.72|559.32|562.19|559.79|562.19|559.79|561.72|559.32|0
1647856370000|2022-03-21 09:52:50|561.95|559.55|561.95|559.55|561.95|559.55|561.95|559.55|0
1647856380000|2022-03-21 09:53:00|562.19|559.79|561.95|559.55|562.19|559.79|561.95|559.55|0
1647856390000|2022-03-21 09:53:10|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1647856410000|2022-03-21 09:53:30|562.08|559.68|562.19|559.79|562.19|559.79|562.08|559.68|0
1647856420000|2022-03-21 09:53:40|562.43|560.03|562.55|560.15|562.66|560.26|562.43|560.03|0
1647856430000|2022-03-21 09:53:50|562.43|560.03|562.19|559.79|562.43|560.03|562.19|559.79|0
1647856440000|2022-03-21 09:54:00|562.08|559.68|561.72|559.32|562.08|559.68|561.72|559.32|0
1647856450000|2022-03-21 09:54:10|561.6|559.2|561.48|559.08|561.6|559.2|561.48|559.08|0
1647856470000|2022-03-21 09:54:30|561.72|559.32|561.84|559.44|561.95|559.55|561.72|559.32|0
1647856480000|2022-03-21 09:54:40|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1647856490000|2022-03-21 09:54:50|561.95|559.55|561.95|559.55|561.95|559.55|561.84|559.44|0
1647856500000|2022-03-21 09:55:00|561.84|559.44|561.72|559.32|561.84|559.44|561.72|559.32|0
1647856510000|2022-03-21 09:55:10|561.6|559.2|561.72|559.32|561.72|559.32|561.6|559.2|0
1647856520000|2022-03-21 09:55:20|561.95|559.55|561.95|559.55|561.95|559.55|561.95|559.55|0
1647856530000|2022-03-21 09:55:30|562.19|559.79|562.43|560.03|562.43|560.03|562.19|559.79|0
1647856550000|2022-03-21 09:55:50|562.19|559.79|562.08|559.68|562.19|559.79|561.95|559.55|0
1647856560000|2022-03-21 09:56:00|561.95|559.55|561.84|559.44|561.95|559.55|561.84|559.44|0
1647856570000|2022-03-21 09:56:10|561.72|559.32|561.6|559.2|561.72|559.32|561.6|559.2|0
1647856580000|2022-03-21 09:56:20|561.48|559.08|561.37|558.97|561.48|559.08|561.37|558.97|0
1647856590000|2022-03-21 09:56:30|561.48|559.08|561.72|559.32|561.72|559.32|561.48|559.08|0
1647856620000|2022-03-21 09:57:00|561.48|559.08|561.25|558.85|561.48|559.08|561.25|558.85|0
1647856630000|2022-03-21 09:57:10|561.13|558.73|561.25|558.85|561.25|558.85|561.13|558.73|0
1647856640000|2022-03-21 09:57:20|561.37|558.97|561.25|558.85|561.37|558.97|561.25|558.85|0
1647856650000|2022-03-21 09:57:30|561.37|558.97|561.37|558.97|561.37|558.97|561.25|558.85|0
1647856660000|2022-03-21 09:57:40|561.25|558.85|561.25|558.85|561.25|558.85|561.01|558.61|0
1647856670000|2022-03-21 09:57:50|561.13|558.73|561.01|558.61|561.13|558.73|561.01|558.61|0
1647856680000|2022-03-21 09:58:00|561.48|559.08|561.25|558.85|561.48|559.08|561.25|558.85|0
1647856690000|2022-03-21 09:58:10|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1647856710000|2022-03-21 09:58:30|561.13|558.73|561.01|558.61|561.13|558.73|561.01|558.61|0
1647856720000|2022-03-21 09:58:40|561.25|558.85|561.25|558.85|561.25|558.85|561.25|558.85|0
1647856730000|2022-03-21 09:58:50|561.01|558.61|561.13|558.73|561.13|558.73|561.01|558.61|0
1647856740000|2022-03-21 09:59:00|561.01|558.61|561.13|558.73|561.25|558.85|561.01|558.61|0
1647856750000|2022-03-21 09:59:10|561.01|558.61|561.01|558.61|561.25|558.85|561.01|558.61|0
1647856760000|2022-03-21 09:59:20|560.9|558.5|560.9|558.5|560.9|558.5|560.9|558.5|0
1647856770000|2022-03-21 09:59:30|560.77|558.37|560.54|558.14|560.77|558.37|560.42|558.02|0
1647856790000|2022-03-21 09:59:50|560.42|558.02|560.77|558.37|560.77|558.37|560.42|558.02|0
1647856800000|2022-03-21 10:00:00|561.01|558.61|561.48|559.08|561.48|559.08|561.01|558.61|0
1647856810000|2022-03-21 10:00:10|561.6|559.2|560.77|558.37|561.6|559.2|560.77|558.37|0
1647856820000|2022-03-21 10:00:20|561.01|558.61|561.01|558.61|561.01|558.61|561.01|558.61|0
1647856830000|2022-03-21 10:00:30|560.77|558.37|560.77|558.37|560.77|558.37|560.54|558.14|0
1647856840000|2022-03-21 10:00:40|561.01|558.61|560.9|558.5|561.01|558.61|560.77|558.37|0
1647856850000|2022-03-21 10:00:50|560.77|558.37|560.9|558.5|560.9|558.5|560.77|558.37|0
1647856860000|2022-03-21 10:01:00|560.77|558.37|560.77|558.37|560.9|558.5|560.77|558.37|0
1647856870000|2022-03-21 10:01:10|560.3|557.9|560.3|557.9|560.3|557.9|560.3|557.9|0
1647856880000|2022-03-21 10:01:20|560.19|557.79|560.19|557.79|560.19|557.79|560.19|557.79|0
1647856890000|2022-03-21 10:01:30|560.3|557.9|560.66|558.26|560.66|558.26|560.3|557.9|0
1647856900000|2022-03-21 10:01:40|561.01|558.61|560.9|558.5|561.01|558.61|560.9|558.5|0
1647856910000|2022-03-21 10:01:50|560.77|558.37|560.77|558.37|561.01|558.61|560.77|558.37|0
1647856920000|2022-03-21 10:02:00|560.66|558.26|560.54|558.14|560.66|558.26|560.54|558.14|0
1647856930000|2022-03-21 10:02:10|560.77|558.37|560.77|558.37|560.9|558.5|560.77|558.37|0
1647856950000|2022-03-21 10:02:30|560.66|558.26|561.01|558.61|561.01|558.61|560.66|558.26|0
1647856960000|2022-03-21 10:02:40|561.13|558.73|561.24|558.84|561.24|558.84|561.13|558.73|0
1647856970000|2022-03-21 10:02:50|561.48|559.08|561.48|559.08|561.48|559.08|561.48|559.08|0
1647856980000|2022-03-21 10:03:00|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1647856990000|2022-03-21 10:03:10|561.84|559.44|561.95|559.55|561.95|559.55|561.84|559.44|0
1647857000000|2022-03-21 10:03:20|561.72|559.32|561.95|559.55|561.95|559.55|561.72|559.32|0
1647857010000|2022-03-21 10:03:30|561.72|559.32|562.66|560.26|562.66|560.26|561.72|559.32|0
1647857020000|2022-03-21 10:03:40|562.9|560.5|563.37|560.97|563.37|560.97|562.78|560.38|0
1647857030000|2022-03-21 10:03:50|563.49|561.09|563.61|561.21|563.61|561.21|563.37|560.97|0
1647857040000|2022-03-21 10:04:00|562.43|560.03|562.9|560.5|562.9|560.5|562.19|559.79|0
1647857050000|2022-03-21 10:04:10|563.13|560.73|563.13|560.73|563.13|560.73|563.13|560.73|0
1647857060000|2022-03-21 10:04:20|562.9|560.5|562.42|560.02|562.9|560.5|562.42|560.02|0
1647857090000|2022-03-21 10:04:50|563.13|560.73|562.9|560.5|563.13|560.73|562.9|560.5|0
1647857100000|2022-03-21 10:05:00|562.78|560.38|562.78|560.38|562.9|560.5|562.78|560.38|0
1647857110000|2022-03-21 10:05:10|562.66|560.26|562.9|560.5|562.9|560.5|562.66|560.26|0
1647857120000|2022-03-21 10:05:20|562.66|560.26|562.42|560.02|562.66|560.26|562.42|560.02|0
1647857170000|2022-03-21 10:06:10|562.9|560.5|562.9|560.5|562.9|560.5|562.9|560.5|0
1647857180000|2022-03-21 10:06:20|563.13|560.73|563.13|560.73|563.37|560.97|563.13|560.73|0
1647857190000|2022-03-21 10:06:30|563.02|560.62|563.02|560.62|563.02|560.62|563.02|560.62|0
1647857200000|2022-03-21 10:06:40|563.13|560.73|562.9|560.5|563.13|560.73|562.9|560.5|0
1647857210000|2022-03-21 10:06:50|562.19|559.79|562.19|559.79|562.42|560.02|562.19|559.79|0
1647857220000|2022-03-21 10:07:00|562.08|559.68|562.19|559.79|562.19|559.79|562.08|559.68|0
1647857230000|2022-03-21 10:07:10|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1647857240000|2022-03-21 10:07:20|562.19|559.79|561.95|559.55|562.19|559.79|561.95|559.55|0
1647857250000|2022-03-21 10:07:30|562.19|559.79|562.19|559.79|562.19|559.79|562.08|559.68|0
1647857260000|2022-03-21 10:07:40|561.95|559.55|561.95|559.55|562.19|559.79|561.95|559.55|0
1647857280000|2022-03-21 10:08:00|561.84|559.44|561.72|559.32|561.84|559.44|561.72|559.32|0
1647857290000|2022-03-21 10:08:10|561.48|559.08|561.95|559.55|561.95|559.55|561.48|559.08|0
1647857300000|2022-03-21 10:08:20|562.19|559.79|562.31|559.91|562.31|559.91|561.95|559.55|0
1647857310000|2022-03-21 10:08:30|562.42|560.02|562.19|559.79|562.42|560.02|562.19|559.79|0
1647857320000|2022-03-21 10:08:40|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1647857330000|2022-03-21 10:08:50|562.31|559.91|562.19|559.79|562.31|559.91|562.19|559.79|0
1647857340000|2022-03-21 10:09:00|561.95|559.55|561.95|559.55|561.95|559.55|561.95|559.55|0
1647857350000|2022-03-21 10:09:10|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1647857360000|2022-03-21 10:09:20|561.95|559.55|561.72|559.32|561.95|559.55|561.72|559.32|0
1647857370000|2022-03-21 10:09:30|561.95|559.55|561.72|559.32|561.95|559.55|561.72|559.32|0
1647857380000|2022-03-21 10:09:40|561.95|559.55|561.84|559.44|561.95|559.55|561.84|559.44|0
1647857390000|2022-03-21 10:09:50|561.95|559.55|561.95|559.55|561.95|559.55|561.72|559.32|0
1647857400000|2022-03-21 10:10:00|562.19|559.79|561.95|559.55|562.19|559.79|561.72|559.32|0
1647857410000|2022-03-21 10:10:10|561.72|559.32|561.24|558.84|561.72|559.32|561.24|558.84|0
1647857420000|2022-03-21 10:10:20|561.01|558.61|561.48|559.08|561.48|559.08|561.01|558.61|0
1647857430000|2022-03-21 10:10:30|561.6|559.2|561.48|559.08|561.6|559.2|561.48|559.08|0
1647857450000|2022-03-21 10:10:50|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1647857470000|2022-03-21 10:11:10|561.48|559.08|561.24|558.84|561.48|559.08|561.24|558.84|0
1647857480000|2022-03-21 10:11:20|561.48|559.08|561.24|558.84|561.48|559.08|561.24|558.84|0
1647857490000|2022-03-21 10:11:30|561.37|558.97|561.48|559.08|561.48|559.08|561.24|558.84|0
1647857510000|2022-03-21 10:11:50|561.24|558.84|561.24|558.84|561.48|559.08|561.24|558.84|0
1647857520000|2022-03-21 10:12:00|561.48|559.08|561.48|559.08|561.48|559.08|561.37|558.97|0
1647857540000|2022-03-21 10:12:20|561.72|559.32|561.72|559.32|561.84|559.44|561.72|559.32|0
1647857560000|2022-03-21 10:12:40|561.6|559.2|561.72|559.32|561.72|559.32|561.6|559.2|0
1647857570000|2022-03-21 10:12:50|561.48|559.08|561.72|559.32|561.72|559.32|561.48|559.08|0
1647857580000|2022-03-21 10:13:00|562.19|559.79|561.95|559.55|562.19|559.79|561.95|559.55|0
1647857590000|2022-03-21 10:13:10|562.07|559.67|561.95|559.55|562.07|559.67|561.95|559.55|0
1647857600000|2022-03-21 10:13:20|561.48|559.08|561.24|558.84|561.48|559.08|561.24|558.84|0
1647857610000|2022-03-21 10:13:30|561.13|558.73|561.13|558.73|561.24|558.84|561.13|558.73|0
1647857620000|2022-03-21 10:13:40|561.01|558.61|561.01|558.61|561.13|558.73|561.01|558.61|0
1647857630000|2022-03-21 10:13:50|561.13|558.73|561.01|558.61|561.13|558.73|561.01|558.61|0
1647857640000|2022-03-21 10:14:00|561.13|558.73|560.77|558.37|561.13|558.73|560.77|558.37|0
1647857650000|2022-03-21 10:14:10|560.54|558.14|560.54|558.14|560.54|558.14|560.54|558.14|0
1647857660000|2022-03-21 10:14:20|560.77|558.37|560.54|558.14|560.77|558.37|560.54|558.14|0
1647857670000|2022-03-21 10:14:30|560.3|557.9|560.3|557.9|560.3|557.9|560.3|557.9|0
1647857690000|2022-03-21 10:14:50|560.54|558.14|560.89|558.49|560.89|558.49|560.54|558.14|0
1647857700000|2022-03-21 10:15:00|560.77|558.37|561.72|559.32|561.84|559.44|560.77|558.37|0
1647857710000|2022-03-21 10:15:10|561.24|558.84|561.24|558.84|561.6|559.2|561.24|558.84|0
1647857720000|2022-03-21 10:15:20|561.01|558.61|560.77|558.37|561.01|558.61|560.77|558.37|0
1647857730000|2022-03-21 10:15:30|561.24|558.84|561.48|559.08|561.48|559.08|561.24|558.84|0
1647857740000|2022-03-21 10:15:40|561.37|558.97|561.37|558.97|561.37|558.97|561.37|558.97|0
1647857750000|2022-03-21 10:15:50|561.24|558.84|561.24|558.84|561.24|558.84|561.24|558.84|0
1647857760000|2022-03-21 10:16:00|561.48|559.08|561.72|559.32|561.72|559.32|561.48|559.08|0
1647857770000|2022-03-21 10:16:10|561.48|559.08|561.95|559.55|561.95|559.55|561.48|559.08|0
1647857780000|2022-03-21 10:16:20|562.19|559.79|561.95|559.55|562.19|559.79|561.95|559.55|0
1647857790000|2022-03-21 10:16:30|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1647857800000|2022-03-21 10:16:40|562.66|560.26|563.02|560.62|563.02|560.62|562.66|560.26|0
1647857810000|2022-03-21 10:16:50|562.9|560.5|562.9|560.5|562.9|560.5|562.9|560.5|0
1647857820000|2022-03-21 10:17:00|563.13|560.73|563.13|560.73|563.13|560.73|563.13|560.73|0
1647857830000|2022-03-21 10:17:10|563.02|560.62|562.9|560.5|563.02|560.62|562.9|560.5|0
1647857840000|2022-03-21 10:17:20|563.13|560.73|562.78|560.38|563.13|560.73|562.78|560.38|0
1647857850000|2022-03-21 10:17:30|562.9|560.5|562.9|560.5|562.9|560.5|562.9|560.5|0
1647857860000|2022-03-21 10:17:40|562.78|560.38|562.78|560.38|562.9|560.5|562.66|560.26|0
1647857870000|2022-03-21 10:17:50|562.66|560.26|562.66|560.26|562.66|560.26|562.66|560.26|0
1647857880000|2022-03-21 10:18:00|562.55|560.15|562.66|560.26|562.66|560.26|562.55|560.15|0
1647857890000|2022-03-21 10:18:10|562.55|560.15|561.95|559.55|562.55|560.15|561.95|559.55|0
1647857900000|2022-03-21 10:18:20|562.19|559.79|562.07|559.67|562.19|559.79|562.07|559.67|0
1647857910000|2022-03-21 10:18:30|561.95|559.55|562.42|560.02|562.42|560.02|561.95|559.55|0
1647857920000|2022-03-21 10:18:40|562.31|559.91|562.19|559.79|562.31|559.91|562.19|559.79|0
1647857930000|2022-03-21 10:18:50|562.31|559.91|562.42|560.02|562.42|560.02|562.31|559.91|0
1647857940000|2022-03-21 10:19:00|562.66|560.26|563.13|560.73|563.13|560.73|562.55|560.15|0
1647857950000|2022-03-21 10:19:10|563.37|560.97|563.37|560.97|563.37|560.97|563.37|560.97|0
1647857960000|2022-03-21 10:19:20|563.25|560.85|562.9|560.5|563.49|561.09|562.9|560.5|0
1647857970000|2022-03-21 10:19:30|563.13|560.73|563.02|560.62|563.13|560.73|562.9|560.5|0
1647857980000|2022-03-21 10:19:40|562.9|560.5|563.02|560.62|563.02|560.62|562.9|560.5|0
1647857990000|2022-03-21 10:19:50|563.13|560.73|563.13|560.73|563.13|560.73|563.13|560.73|0
1647858000000|2022-03-21 10:20:00|563.25|560.85|563.13|560.73|563.25|560.85|563.13|560.73|0
1647858010000|2022-03-21 10:20:10|563.25|560.85|563.25|560.85|563.25|560.85|563.25|560.85|0
1647858020000|2022-03-21 10:20:20|563.37|560.97|562.9|560.5|563.37|560.97|562.9|560.5|0
1647858030000|2022-03-21 10:20:30|562.78|560.38|562.78|560.38|562.78|560.38|562.78|560.38|0
1647858040000|2022-03-21 10:20:40|562.55|560.15|562.07|559.67|562.55|560.15|562.07|559.67|0
1647858050000|2022-03-21 10:20:50|562.19|559.79|562.19|559.79|562.19|559.79|562.07|559.67|0
1647858060000|2022-03-21 10:21:00|562.07|559.67|562.19|559.79|562.19|559.79|562.07|559.67|0
1647858070000|2022-03-21 10:21:10|562.07|559.67|561.95|559.55|562.07|559.67|561.95|559.55|0
1647858080000|2022-03-21 10:21:20|561.71|559.31|561.71|559.31|561.84|559.44|561.71|559.31|0
1647858100000|2022-03-21 10:21:40|562.19|559.79|561.95|559.55|562.19|559.79|561.95|559.55|0
1647858110000|2022-03-21 10:21:50|562.07|559.67|562.31|559.91|562.31|559.91|561.95|559.55|0
1647858120000|2022-03-21 10:22:00|562.19|559.79|562.19|559.79|562.19|559.79|562.19|559.79|0
1647858130000|2022-03-21 10:22:10|562.07|559.67|562.07|559.67|562.07|559.67|562.07|559.67|0
1647858140000|2022-03-21 10:22:20|561.95|559.55|562.66|560.26|562.66|560.26|561.95|559.55|0
1647858150000|2022-03-21 10:22:30|562.55|560.15|562.89|560.49|562.89|560.49|562.55|560.15|0
1647858160000|2022-03-21 10:22:40|563.13|560.73|563.37|560.97|563.37|560.97|562.89|560.49|0
1647858170000|2022-03-21 10:22:50|563.25|560.85|563.6|561.2|563.6|561.2|563.25|560.85|0
1647858180000|2022-03-21 10:23:00|563.37|560.97|563.37|560.97|563.37|560.97|563.37|560.97|0
1647858190000|2022-03-21 10:23:10|563.6|561.2|563.6|561.2|563.6|561.2|563.6|561.2|0
1647858210000|2022-03-21 10:23:30|563.73|561.33|563.6|561.2|563.73|561.33|563.6|561.2|0
1647858220000|2022-03-21 10:23:40|563.84|561.44|564.08|561.68|564.08|561.68|563.84|561.44|0
1647858230000|2022-03-21 10:23:50|563.84|561.44|564.31|561.91|564.31|561.91|563.84|561.44|0
1647858240000|2022-03-21 10:24:00|564.08|561.68|563.84|561.44|564.08|561.68|563.84|561.44|0
1647858250000|2022-03-21 10:24:10|563.96|561.56|563.84|561.44|563.96|561.56|563.84|561.44|0
1647858260000|2022-03-21 10:24:20|563.96|561.56|564.2|561.8|564.2|561.8|563.96|561.56|0
1647858270000|2022-03-21 10:24:30|564.08|561.68|564.31|561.91|564.31|561.91|564.08|561.68|0
1647858280000|2022-03-21 10:24:40|564.43|562.03|564.55|562.15|564.55|562.15|564.43|562.03|0
1647858290000|2022-03-21 10:24:50|564.78|562.38|565.02|562.62|565.02|562.62|564.78|562.38|0
1647858300000|2022-03-21 10:25:00|564.78|562.38|564.55|562.15|564.78|562.38|564.55|562.15|0
1647858310000|2022-03-21 10:25:10|564.31|561.91|564.2|561.8|564.31|561.91|564.08|561.68|0
1647858320000|2022-03-21 10:25:20|564.31|561.91|564.55|562.15|564.55|562.15|564.31|561.91|0
1647858330000|2022-03-21 10:25:30|564.2|561.8|564.31|561.91|564.31|561.91|564.08|561.68|0
1647858340000|2022-03-21 10:25:40|564.08|561.68|563.84|561.44|564.2|561.8|563.84|561.44|0
1647858350000|2022-03-21 10:25:50|563.96|561.56|563.96|561.56|564.08|561.68|563.96|561.56|0
1647858360000|2022-03-21 10:26:00|564.08|561.68|563.73|561.33|564.08|561.68|563.6|561.2|0
1647858370000|2022-03-21 10:26:10|563.84|561.44|564.08|561.68|564.08|561.68|563.84|561.44|0
1647858380000|2022-03-21 10:26:20|564.2|561.8|564.2|561.8|564.2|561.8|564.2|561.8|0
1647858390000|2022-03-21 10:26:30|564.31|561.91|564.08|561.68|564.31|561.91|563.96|561.56|0
1647858400000|2022-03-21 10:26:40|563.96|561.56|563.96|561.56|563.96|561.56|563.84|561.44|0
1647858410000|2022-03-21 10:26:50|563.73|561.33|563.96|561.56|563.96|561.56|563.73|561.33|0
1647858420000|2022-03-21 10:27:00|564.2|561.8|564.08|561.68|564.31|561.91|564.08|561.68|0
1647858430000|2022-03-21 10:27:10|563.96|561.56|564.08|561.68|564.08|561.68|563.96|561.56|0
1647858440000|2022-03-21 10:27:20|563.84|561.44|564.31|561.91|564.31|561.91|563.84|561.44|0
1647858450000|2022-03-21 10:27:30|564.08|561.68|564.08|561.68|564.08|561.68|564.08|561.68|0
1647858460000|2022-03-21 10:27:40|564.2|561.8|564.31|561.91|564.31|561.91|564.2|561.8|0
1647858470000|2022-03-21 10:27:50|564.55|562.15|564.43|562.03|564.67|562.27|564.43|562.03|0
1647858480000|2022-03-21 10:28:00|564.55|562.15|564.43|562.03|564.55|562.15|564.43|562.03|0
1647858490000|2022-03-21 10:28:10|564.48|562.08|564.12|561.72|564.48|562.08|564.01|561.61|0
1647858500000|2022-03-21 10:28:20|564.36|561.96|564.36|561.96|564.36|561.96|564.36|561.96|0
1647858510000|2022-03-21 10:28:30|564.12|561.72|564.48|562.08|564.59|562.19|564.12|561.72|0
1647858520000|2022-03-21 10:28:40|564.36|561.96|564.36|561.96|564.36|561.96|564.36|561.96|0
1647858530000|2022-03-21 10:28:50|563.88|561.48|563.88|561.48|564.01|561.61|563.88|561.48|0
1647858540000|2022-03-21 10:29:00|565.07|562.67|565.3|562.9|565.54|563.14|565.07|562.67|0
1647858560000|2022-03-21 10:29:20|565.42|563.02|565.3|562.9|565.42|563.02|565.3|562.9|0
1647858570000|2022-03-21 10:29:30|565.19|562.79|565.3|562.9|565.3|562.9|565.07|562.67|0
1647858580000|2022-03-21 10:29:40|565.07|562.67|565.07|562.67|565.07|562.67|565.07|562.67|0
1647858590000|2022-03-21 10:29:50|565.19|562.79|565.07|562.67|565.19|562.79|565.07|562.67|0
1647858600000|2022-03-21 10:30:00|565.19|562.79|565.19|562.79|565.19|562.79|565.19|562.79|0
1647858610000|2022-03-21 10:30:10|565.3|562.9|565.07|562.67|565.3|562.9|565.07|562.67|0
1647858630000|2022-03-21 10:30:30|564.95|562.55|564.83|562.43|564.95|562.55|564.83|562.43|0
1647858640000|2022-03-21 10:30:40|564.95|562.55|564.83|562.43|564.95|562.55|564.83|562.43|0
1647858650000|2022-03-21 10:30:50|565.07|562.67|564.95|562.55|565.3|562.9|564.83|562.43|0
1647858660000|2022-03-21 10:31:00|565.07|562.67|565.06|562.66|565.07|562.67|565.06|562.66|0
1647858670000|2022-03-21 10:31:10|564.83|562.43|564.71|562.31|564.83|562.43|564.59|562.19|0
1647858680000|2022-03-21 10:31:20|564.59|562.19|564.83|562.43|564.83|562.43|564.59|562.19|0
1647858690000|2022-03-21 10:31:30|564.59|562.19|564.71|562.31|564.71|562.31|564.59|562.19|0
1647858700000|2022-03-21 10:31:40|564.59|562.19|564.83|562.43|564.83|562.43|564.59|562.19|0
1647858710000|2022-03-21 10:31:50|564.71|562.31|564.12|561.72|564.83|562.43|564.12|561.72|0
1647858720000|2022-03-21 10:32:00|564.36|561.96|564.59|562.19|564.59|562.19|564.36|561.96|0
1647858740000|2022-03-21 10:32:20|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1647858760000|2022-03-21 10:32:40|564.71|562.31|564.83|562.43|564.83|562.43|564.71|562.31|0
1647858770000|2022-03-21 10:32:50|565.06|562.66|565.19|562.79|565.19|562.79|565.06|562.66|0
1647858780000|2022-03-21 10:33:00|565.3|562.9|565.3|562.9|565.42|563.02|565.3|562.9|0
1647858790000|2022-03-21 10:33:10|565.54|563.14|565.3|562.9|565.54|563.14|565.3|562.9|0
1647858810000|2022-03-21 10:33:30|565.54|563.14|565.06|562.66|565.54|563.14|565.06|562.66|0
1647858820000|2022-03-21 10:33:40|564.83|562.43|565.06|562.66|565.06|562.66|564.83|562.43|0
1647858830000|2022-03-21 10:33:50|565.19|562.79|565.06|562.66|565.19|562.79|565.06|562.66|0
1647858850000|2022-03-21 10:34:10|565.3|562.9|565.3|562.9|565.3|562.9|565.3|562.9|0
1647858860000|2022-03-21 10:34:20|565.42|563.02|565.77|563.37|565.77|563.37|565.42|563.02|0
1647858870000|2022-03-21 10:34:30|566.01|563.61|566.25|563.85|566.25|563.85|566.01|563.61|0
1647858880000|2022-03-21 10:34:40|566.48|564.08|566.25|563.85|566.48|564.08|566.25|563.85|0
1647858900000|2022-03-21 10:35:00|566.48|564.08|566.48|564.08|566.48|564.08|566.48|564.08|0
1647858910000|2022-03-21 10:35:10|566.61|564.21|566.72|564.32|566.72|564.32|566.48|564.08|0
1647858930000|2022-03-21 10:35:30|566.48|564.08|566.72|564.32|566.72|564.32|566.48|564.08|0
1647858940000|2022-03-21 10:35:40|566.61|564.21|566.48|564.08|566.72|564.32|566.48|564.08|0
1647858960000|2022-03-21 10:36:00|566.61|564.21|566.72|564.32|566.72|564.32|566.61|564.21|0
1647858970000|2022-03-21 10:36:10|566.48|564.08|566.01|563.61|566.48|564.08|566.01|563.61|0
1647858980000|2022-03-21 10:36:20|565.77|563.37|565.77|563.37|565.77|563.37|565.77|563.37|0
1647858990000|2022-03-21 10:36:30|566.25|563.85|566.13|563.73|566.25|563.85|566.01|563.61|0
1647859000000|2022-03-21 10:36:40|566.01|563.61|566.48|564.08|566.48|564.08|566.01|563.61|0
1647859010000|2022-03-21 10:36:50|566.61|564.21|566.48|564.08|566.61|564.21|566.48|564.08|0
1647859020000|2022-03-21 10:37:00|566.01|563.61|566.01|563.61|566.01|563.61|566.01|563.61|0
1647859030000|2022-03-21 10:37:10|566.13|563.73|566.13|563.73|566.13|563.73|566.13|563.73|0
1647859040000|2022-03-21 10:37:20|566.01|563.61|566.13|563.73|566.13|563.73|566.01|563.61|0
1647859050000|2022-03-21 10:37:30|566.01|563.61|566.01|563.61|566.01|563.61|566.01|563.61|0
1647859060000|2022-03-21 10:37:40|566.13|563.73|566.01|563.61|566.13|563.73|566.01|563.61|0
1647859070000|2022-03-21 10:37:50|565.9|563.5|566.01|563.61|566.01|563.61|565.9|563.5|0
1647859080000|2022-03-21 10:38:00|565.77|563.37|565.9|563.5|566.01|563.61|565.77|563.37|0
1647859090000|2022-03-21 10:38:10|566.01|563.61|565.9|563.5|566.01|563.61|565.9|563.5|0
1647859100000|2022-03-21 10:38:20|565.77|563.37|565.54|563.14|565.77|563.37|565.54|563.14|0
1647859110000|2022-03-21 10:38:30|565.77|563.37|565.77|563.37|565.77|563.37|565.77|563.37|0
1647859130000|2022-03-21 10:38:50|565.66|563.26|565.66|563.26|565.77|563.37|565.66|563.26|0
1647859140000|2022-03-21 10:39:00|565.54|563.14|565.42|563.02|565.54|563.14|565.42|563.02|0
1647859150000|2022-03-21 10:39:10|565.54|563.14|565.54|563.14|565.54|563.14|565.54|563.14|0
1647859160000|2022-03-21 10:39:20|565.3|562.9|565.54|563.14|565.54|563.14|565.3|562.9|0
1647859170000|2022-03-21 10:39:30|565.66|563.26|566.48|564.08|566.48|564.08|565.66|563.26|0
1647859180000|2022-03-21 10:39:40|566.37|563.97|566.48|564.08|566.48|564.08|566.25|563.85|0
1647859190000|2022-03-21 10:39:50|566.25|563.85|566.25|563.85|566.25|563.85|566.25|563.85|0
1647859200000|2022-03-21 10:40:00|566.13|563.73|566.13|563.73|566.13|563.73|566.13|563.73|0
1647859210000|2022-03-21 10:40:10|566.25|563.85|566.13|563.73|566.25|563.85|566.01|563.61|0
1647859220000|2022-03-21 10:40:20|566.01|563.61|566.25|563.85|566.25|563.85|566.01|563.61|0
1647859230000|2022-03-21 10:40:30|566.37|563.97|566.48|564.08|566.48|564.08|566.25|563.85|0
1647859240000|2022-03-21 10:40:40|566.25|563.85|566.48|564.08|566.48|564.08|566.25|563.85|0
1647859250000|2022-03-21 10:40:50|566.72|564.32|566.72|564.32|566.84|564.44|566.72|564.32|0
1647859260000|2022-03-21 10:41:00|566.48|564.08|565.9|563.5|566.48|564.08|565.9|563.5|0
1647859270000|2022-03-21 10:41:10|566.01|563.61|565.54|563.14|566.01|563.61|565.54|563.14|0
1647859280000|2022-03-21 10:41:20|565.66|563.26|565.42|563.02|565.66|563.26|565.42|563.02|0
1647859290000|2022-03-21 10:41:30|565.54|563.14|565.54|563.14|565.54|563.14|565.54|563.14|0
1647859300000|2022-03-21 10:41:40|565.66|563.26|565.77|563.37|565.77|563.37|565.66|563.26|0
1647859310000|2022-03-21 10:41:50|565.66|563.26|565.66|563.26|565.77|563.37|565.66|563.26|0
1647859320000|2022-03-21 10:42:00|565.54|563.14|565.3|562.9|565.54|563.14|565.3|562.9|0
1647859330000|2022-03-21 10:42:10|565.06|562.66|565.06|562.66|565.3|562.9|565.06|562.66|0
1647859350000|2022-03-21 10:42:30|564.83|562.43|564.59|562.19|564.83|562.43|564.59|562.19|0
1647859360000|2022-03-21 10:42:40|564.35|561.95|564.24|561.84|564.35|561.95|564.24|561.84|0
1647859370000|2022-03-21 10:42:50|564.12|561.72|564.59|562.19|564.59|562.19|564.12|561.72|0
1647859380000|2022-03-21 10:43:00|564.24|561.84|564.24|561.84|564.24|561.84|564.24|561.84|0
1647859390000|2022-03-21 10:43:10|564.12|561.72|564.12|561.72|564.12|561.72|564.12|561.72|0
1647859400000|2022-03-21 10:43:20|562.66|560.26|562.66|560.26|562.66|560.26|562.55|560.15|0
1647859410000|2022-03-21 10:43:30|562.42|560.02|564|561.6|564|561.6|562.42|560.02|0
1647859420000|2022-03-21 10:43:40|563.88|561.48|563.77|561.37|563.88|561.48|563.77|561.37|0
1647859430000|2022-03-21 10:43:50|563.88|561.48|563.88|561.48|563.88|561.48|563.77|561.37|0
1647859440000|2022-03-21 10:44:00|563.77|561.37|563.77|561.37|563.77|561.37|563.77|561.37|0
1647859450000|2022-03-21 10:44:10|563.88|561.48|563.88|561.48|563.88|561.48|563.88|561.48|0
1647859460000|2022-03-21 10:44:20|563.64|561.24|563.64|561.24|563.64|561.24|563.64|561.24|0
1647859470000|2022-03-21 10:44:30|563.77|561.37|563.88|561.48|563.88|561.48|563.77|561.37|0
1647859480000|2022-03-21 10:44:40|564|561.6|563.88|561.48|564|561.6|563.88|561.48|0
1647859490000|2022-03-21 10:44:50|563.77|561.37|563.88|561.48|564|561.6|563.77|561.37|0
1647859500000|2022-03-21 10:45:00|564|561.6|564|561.6|564|561.6|564|561.6|0
1647859510000|2022-03-21 10:45:10|563.88|561.48|564.12|561.72|564.12|561.72|563.88|561.48|0
1647859520000|2022-03-21 10:45:20|564|561.6|563.88|561.48|564|561.6|563.88|561.48|0
1647859530000|2022-03-21 10:45:30|563.64|561.24|563.88|561.48|563.88|561.48|563.64|561.24|0
1647859540000|2022-03-21 10:45:40|563.64|561.24|563.64|561.24|563.64|561.24|563.64|561.24|0
1647859570000|2022-03-21 10:46:10|563.53|561.13|563.88|561.48|563.88|561.48|563.53|561.13|0
1647859600000|2022-03-21 10:46:40|563.77|561.37|563.64|561.24|563.77|561.37|563.64|561.24|0
1647859610000|2022-03-21 10:46:50|563.77|561.37|563.64|561.24|563.77|561.37|563.53|561.13|0
1647859620000|2022-03-21 10:47:00|563.88|561.48|563.77|561.37|563.88|561.48|563.77|561.37|0
1647859630000|2022-03-21 10:47:10|563.88|561.48|564|561.6|564|561.6|563.88|561.48|0
1647859640000|2022-03-21 10:47:20|563.88|561.48|563.88|561.48|563.88|561.48|563.88|561.48|0
1647859660000|2022-03-21 10:47:40|563.77|561.37|563.88|561.48|563.88|561.48|563.64|561.24|0
1647859670000|2022-03-21 10:47:50|563.41|561.01|563.41|561.01|563.41|561.01|563.41|561.01|0
1647859680000|2022-03-21 10:48:00|563.77|561.37|563.77|561.37|563.77|561.37|563.77|561.37|0
1647859690000|2022-03-21 10:48:10|563.88|561.48|564.35|561.95|564.35|561.95|563.88|561.48|0
1647859700000|2022-03-21 10:48:20|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1647859720000|2022-03-21 10:48:40|564.35|561.95|564.59|562.19|564.59|562.19|564.35|561.95|0
1647859730000|2022-03-21 10:48:50|564.83|562.43|565.06|562.66|565.06|562.66|564.83|562.43|0
1647859740000|2022-03-21 10:49:00|564.83|562.43|564.59|562.19|564.83|562.43|564.59|562.19|0
1647859750000|2022-03-21 10:49:10|564.35|561.95|564.59|562.19|564.59|562.19|564.35|561.95|0
1647859770000|2022-03-21 10:49:30|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1647859790000|2022-03-21 10:49:50|565.06|562.66|564.83|562.43|565.06|562.66|564.83|562.43|0
1647859810000|2022-03-21 10:50:10|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1647859820000|2022-03-21 10:50:20|564.83|562.43|565.3|562.9|565.3|562.9|564.83|562.43|0
1647859830000|2022-03-21 10:50:30|565.06|562.66|565.3|562.9|565.3|562.9|565.06|562.66|0
1647859840000|2022-03-21 10:50:40|565.06|562.66|565.06|562.66|565.06|562.66|564.83|562.43|0
1647859850000|2022-03-21 10:50:50|564.95|562.55|565.19|562.79|565.19|562.79|564.95|562.55|0
1647859860000|2022-03-21 10:51:00|565.06|562.66|564.95|562.55|565.06|562.66|564.95|562.55|0
1647859870000|2022-03-21 10:51:10|564.83|562.43|564.95|562.55|564.95|562.55|564.83|562.43|0
1647859880000|2022-03-21 10:51:20|564.83|562.43|564.95|562.55|564.95|562.55|564.59|562.19|0
1647859890000|2022-03-21 10:51:30|565.19|562.79|565.19|562.79|565.3|562.9|565.19|562.79|0
1647859900000|2022-03-21 10:51:40|565.54|563.14|566.25|563.85|566.25|563.85|565.54|563.14|0
1647859910000|2022-03-21 10:51:50|566.48|564.08|566.01|563.61|566.48|564.08|565.9|563.5|0
1647859920000|2022-03-21 10:52:00|566.25|563.85|566.25|563.85|566.25|563.85|566.25|563.85|0
1647859930000|2022-03-21 10:52:10|566.13|563.73|565.9|563.5|566.13|563.73|565.9|563.5|0
1647859940000|2022-03-21 10:52:20|565.77|563.37|565.54|563.14|565.77|563.37|565.54|563.14|0
1647859950000|2022-03-21 10:52:30|565.66|563.26|565.19|562.79|565.66|563.26|565.19|562.79|0
1647859960000|2022-03-21 10:52:40|565.3|562.9|565.19|562.79|565.3|562.9|565.19|562.79|0
1647859970000|2022-03-21 10:52:50|565.06|562.66|565.06|562.66|565.06|562.66|565.06|562.66|0
1647859980000|2022-03-21 10:53:00|565.19|562.79|565.19|562.79|565.19|562.79|565.19|562.79|0
1647859990000|2022-03-21 10:53:10|565.06|562.66|565.54|563.14|565.54|563.14|565.06|562.66|0
1647860000000|2022-03-21 10:53:20|565.42|563.02|565.42|563.02|565.42|563.02|565.42|563.02|0
1647860010000|2022-03-21 10:53:30|565.19|562.79|565.54|563.14|565.54|563.14|565.19|562.79|0
1647860020000|2022-03-21 10:53:40|565.42|563.02|565.54|563.14|565.54|563.14|565.42|563.02|0
1647860030000|2022-03-21 10:53:50|565.66|563.26|565.66|563.26|565.66|563.26|565.66|563.26|0
1647860040000|2022-03-21 10:54:00|565.77|563.37|565.77|563.37|565.89|563.49|565.77|563.37|0
1647860050000|2022-03-21 10:54:10|565.89|563.49|565.77|563.37|565.89|563.49|565.77|563.37|0
1647860060000|2022-03-21 10:54:20|565.89|563.49|565.77|563.37|565.89|563.49|565.77|563.37|0
1647860070000|2022-03-21 10:54:30|565.89|563.49|566.25|563.85|566.25|563.85|565.89|563.49|0
1647860080000|2022-03-21 10:54:40|566.13|563.73|565.89|563.49|566.13|563.73|565.89|563.49|0
1647860090000|2022-03-21 10:54:50|566.01|563.61|566.01|563.61|566.01|563.61|566.01|563.61|0
1647860100000|2022-03-21 10:55:00|565.77|563.37|565.66|563.26|565.77|563.37|565.66|563.26|0
1647860110000|2022-03-21 10:55:10|565.3|562.9|565.06|562.66|565.3|562.9|565.06|562.66|0
1647860120000|2022-03-21 10:55:20|565.3|562.9|565.06|562.66|565.3|562.9|565.06|562.66|0
1647860130000|2022-03-21 10:55:30|564.95|562.55|564.59|562.19|564.95|562.55|564.59|562.19|0
1647860140000|2022-03-21 10:55:40|564.47|562.07|564.35|561.95|564.47|562.07|564.35|561.95|0
1647860150000|2022-03-21 10:55:50|564.95|562.55|564.82|562.42|565.06|562.66|564.82|562.42|0
1647860160000|2022-03-21 10:56:00|564.71|562.31|564.82|562.42|564.82|562.42|564.71|562.31|0
1647860170000|2022-03-21 10:56:10|564.71|562.31|564.12|561.72|564.71|562.31|564.12|561.72|0
1647860180000|2022-03-21 10:56:20|564|561.6|564|561.6|564.12|561.72|563.88|561.48|0
1647860190000|2022-03-21 10:56:30|563.88|561.48|563.41|561.01|563.88|561.48|563.41|561.01|0
1647860200000|2022-03-21 10:56:40|563.17|560.77|563.06|560.66|563.17|560.77|563.06|560.66|0
1647860210000|2022-03-21 10:56:50|562.93|560.53|562.7|560.3|562.93|560.53|562.7|560.3|0
1647860220000|2022-03-21 10:57:00|562.82|560.42|562.46|560.06|562.82|560.42|562.46|560.06|0
1647860230000|2022-03-21 10:57:10|562.22|559.82|562.46|560.06|562.46|560.06|562.22|559.82|0
1647860240000|2022-03-21 10:57:20|562.7|560.3|562.7|560.3|562.7|560.3|562.58|560.18|0
1647860250000|2022-03-21 10:57:30|562.46|560.06|562.46|560.06|562.46|560.06|562.46|560.06|0
1647860270000|2022-03-21 10:57:50|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1647860280000|2022-03-21 10:58:00|562.46|560.06|562.93|560.53|562.93|560.53|562.46|560.06|0
1647860290000|2022-03-21 10:58:10|563.17|560.77|563.06|560.66|563.17|560.77|563.06|560.66|0
1647860300000|2022-03-21 10:58:20|563.17|560.77|563.64|561.24|563.64|561.24|563.17|560.77|0
1647860310000|2022-03-21 10:58:30|563.88|561.48|562.7|560.3|563.88|561.48|562.7|560.3|0
1647860320000|2022-03-21 10:58:40|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1647860330000|2022-03-21 10:58:50|562.46|560.06|562.46|560.06|562.58|560.18|562.46|560.06|0
1647860340000|2022-03-21 10:59:00|562.22|559.82|562.22|559.82|562.22|559.82|562.22|559.82|0
1647860350000|2022-03-21 10:59:10|561.99|559.59|561.87|559.47|561.99|559.59|561.87|559.47|0
1647860360000|2022-03-21 10:59:20|561.99|559.59|561.75|559.35|561.99|559.59|561.75|559.35|0
1647860370000|2022-03-21 10:59:30|561.99|559.59|561.75|559.35|561.99|559.59|561.75|559.35|0
1647860380000|2022-03-21 10:59:40|561.99|559.59|561.99|559.59|561.99|559.59|561.99|559.59|0
1647860400000|2022-03-21 11:00:00|562.22|559.82|561.99|559.59|562.22|559.82|561.99|559.59|0
1647860410000|2022-03-21 11:00:10|562.22|559.82|562.22|559.82|562.22|559.82|562.22|559.82|0
1647860420000|2022-03-21 11:00:20|561.99|559.59|561.99|559.59|561.99|559.59|561.99|559.59|0
1647860430000|2022-03-21 11:00:30|561.75|559.35|561.51|559.11|561.75|559.35|561.51|559.11|0
1647860440000|2022-03-21 11:00:40|561.4|559|561.51|559.11|561.51|559.11|561.04|558.64|0
1647860450000|2022-03-21 11:00:50|561.28|558.88|561.51|559.11|561.51|559.11|561.28|558.88|0
1647860460000|2022-03-21 11:01:00|561.4|559|561.28|558.88|561.4|559|561.28|558.88|0
1647860470000|2022-03-21 11:01:10|561.4|559|561.51|559.11|561.51|559.11|561.4|559|0
1647860480000|2022-03-21 11:01:20|561.4|559|561.51|559.11|561.51|559.11|561.28|558.88|0
1647860500000|2022-03-21 11:01:40|561.28|558.88|560.33|557.93|561.28|558.88|560.33|557.93|0
1647860510000|2022-03-21 11:01:50|560.57|558.17|560.33|557.93|560.57|558.17|560.33|557.93|0
1647860520000|2022-03-21 11:02:00|560.57|558.17|560.57|558.17|560.8|558.4|560.57|558.17|0
1647860530000|2022-03-21 11:02:10|560.33|557.93|560.33|557.93|560.33|557.93|560.33|557.93|0
1647860540000|2022-03-21 11:02:20|561.04|558.64|561.04|558.64|561.28|558.88|561.04|558.64|0
1647860550000|2022-03-21 11:02:30|560.8|558.4|560.8|558.4|560.8|558.4|560.8|558.4|0
1647860560000|2022-03-21 11:02:40|560.57|558.17|560.8|558.4|560.8|558.4|560.57|558.17|0
1647860570000|2022-03-21 11:02:50|561.04|558.64|561.51|559.11|561.51|559.11|561.04|558.64|0
1647860580000|2022-03-21 11:03:00|561.75|559.35|562.35|559.95|562.35|559.95|561.51|559.11|0
1647860590000|2022-03-21 11:03:10|562.22|559.82|562.46|560.06|562.46|560.06|562.22|559.82|0
1647860600000|2022-03-21 11:03:20|562.22|559.82|562.22|559.82|562.22|559.82|562.22|559.82|0
1647860610000|2022-03-21 11:03:30|562.46|560.06|562.22|559.82|562.46|560.06|562.22|559.82|0
1647860620000|2022-03-21 11:03:40|561.99|559.59|561.99|559.59|561.99|559.59|561.99|559.59|0
1647860630000|2022-03-21 11:03:50|561.16|558.76|560.33|557.93|561.16|558.76|560.33|557.93|0
1647860640000|2022-03-21 11:04:00|560.22|557.82|560.1|557.7|560.22|557.82|560.1|557.7|0
1647860650000|2022-03-21 11:04:10|560.33|557.93|559.62|557.22|560.33|557.93|559.62|557.22|0
1647860660000|2022-03-21 11:04:20|559.39|556.99|559.15|556.75|559.39|556.99|559.15|556.75|0
1647860670000|2022-03-21 11:04:30|558.91|556.51|559.15|556.75|559.15|556.75|558.91|556.51|0
1647860680000|2022-03-21 11:04:40|559.62|557.22|559.62|557.22|559.62|557.22|559.62|557.22|0
1647860690000|2022-03-21 11:04:50|559.51|557.11|559.15|556.75|559.51|557.11|559.15|556.75|0
1647860700000|2022-03-21 11:05:00|559.04|556.64|558.91|556.51|559.04|556.64|558.91|556.51|0
1647860710000|2022-03-21 11:05:10|558.8|556.4|558.68|556.28|558.8|556.4|558.68|556.28|0
1647860720000|2022-03-21 11:05:20|557.97|555.57|558.21|555.81|558.21|555.81|557.97|555.57|0
1647860750000|2022-03-21 11:05:50|557.86|555.46|557.86|555.46|557.97|555.57|557.86|555.46|0
1647860760000|2022-03-21 11:06:00|557.97|555.57|557.73|555.33|557.97|555.57|557.73|555.33|0
1647860770000|2022-03-21 11:06:10|556.55|554.15|556.55|554.15|556.55|554.15|556.32|553.92|0
1647860780000|2022-03-21 11:06:20|556.08|553.68|556.08|553.68|556.32|553.92|556.08|553.68|0
1647860790000|2022-03-21 11:06:30|555.38|552.98|555.85|553.45|555.85|553.45|555.38|552.98|0
1647860800000|2022-03-21 11:06:40|555.73|553.33|556.32|553.92|556.32|553.92|555.73|553.33|0
1647860810000|2022-03-21 11:06:50|556.08|553.68|556.44|554.04|556.55|554.15|556.08|553.68|0
1647860820000|2022-03-21 11:07:00|556.32|553.92|556.55|554.15|556.55|554.15|556.32|553.92|0
1647860830000|2022-03-21 11:07:10|556.79|554.39|557.03|554.63|557.03|554.63|556.79|554.39|0
1647860840000|2022-03-21 11:07:20|557.26|554.86|557.5|555.1|557.5|555.1|557.26|554.86|0
1647860850000|2022-03-21 11:07:30|557.26|554.86|557.73|555.33|557.97|555.57|557.26|554.86|0
1647860860000|2022-03-21 11:07:40|557.97|555.57|557.97|555.57|557.97|555.57|557.97|555.57|0
1647860870000|2022-03-21 11:07:50|557.86|555.46|557.97|555.57|557.97|555.57|557.86|555.46|0
1647860890000|2022-03-21 11:08:10|558.09|555.69|558.21|555.81|558.21|555.81|557.97|555.57|0
1647860900000|2022-03-21 11:08:20|557.97|555.57|557.97|555.57|557.97|555.57|557.97|555.57|0
1647860910000|2022-03-21 11:08:30|558.21|555.81|558.44|556.04|558.44|556.04|558.21|555.81|0
1647860920000|2022-03-21 11:08:40|558.68|556.28|558.68|556.28|558.8|556.4|558.68|556.28|0
1647860930000|2022-03-21 11:08:50|558.44|556.04|558.21|555.81|558.44|556.04|558.21|555.81|0
1647860950000|2022-03-21 11:09:10|558.33|555.93|557.96|555.56|558.33|555.93|557.96|555.56|0
1647860960000|2022-03-21 11:09:20|558.2|555.8|558.49|556.09|558.49|556.09|558.2|555.8|0
1647860970000|2022-03-21 11:09:30|558.64|556.24|559|556.6|559|556.6|558.64|556.24|0
1647860980000|2022-03-21 11:09:40|558.88|556.48|559|556.6|559|556.6|558.88|556.48|0
1647860990000|2022-03-21 11:09:50|558.88|556.48|558.88|556.48|558.88|556.48|558.88|556.48|0
1647861010000|2022-03-21 11:10:10|558.76|556.36|557.93|555.53|558.88|556.48|557.93|555.53|0
1647861020000|2022-03-21 11:10:20|557.7|555.3|557.93|555.53|558.06|555.66|557.7|555.3|0
1647861030000|2022-03-21 11:10:30|558.17|555.77|557.93|555.53|558.17|555.77|557.93|555.53|0
1647861040000|2022-03-21 11:10:40|558.06|555.66|558.17|555.77|558.17|555.77|558.06|555.66|0
1647861050000|2022-03-21 11:10:50|558.4|556|558.88|556.48|558.88|556.48|558.4|556|0
1647861070000|2022-03-21 11:11:10|558.64|556.24|558.17|555.77|558.64|556.24|558.17|555.77|0
1647861080000|2022-03-21 11:11:20|558.29|555.89|558.17|555.77|558.4|556|558.17|555.77|0
1647861090000|2022-03-21 11:11:30|557.93|555.53|558.06|555.66|558.06|555.66|557.93|555.53|0
1647861100000|2022-03-21 11:11:40|557.93|555.53|557.93|555.53|558.17|555.77|557.93|555.53|0
1647861110000|2022-03-21 11:11:50|557.7|555.3|557.93|555.53|557.93|555.53|557.7|555.3|0
1647861120000|2022-03-21 11:12:00|557.7|555.3|558.06|555.66|558.06|555.66|557.7|555.3|0
1647861130000|2022-03-21 11:12:10|557.93|555.53|558.06|555.66|558.17|555.77|557.93|555.53|0
1647861140000|2022-03-21 11:12:20|558.17|555.77|557.23|554.83|558.17|555.77|557.23|554.83|0
1647861150000|2022-03-21 11:12:30|556.75|554.35|556.52|554.12|556.75|554.35|556.52|554.12|0
1647861160000|2022-03-21 11:12:40|556.75|554.35|557.23|554.83|557.23|554.83|556.75|554.35|0
1647861170000|2022-03-21 11:12:50|557.35|554.95|557.46|555.06|557.7|555.3|557.35|554.95|0
1647861180000|2022-03-21 11:13:00|557.23|554.83|557.35|554.95|557.35|554.95|557.23|554.83|0
1647861190000|2022-03-21 11:13:10|557.46|555.06|557.11|554.71|557.46|555.06|557.11|554.71|0
1647861200000|2022-03-21 11:13:20|556.99|554.59|556.99|554.59|556.99|554.59|556.75|554.35|0
1647861210000|2022-03-21 11:13:30|557.23|554.83|556.75|554.35|557.23|554.83|556.75|554.35|0
1647861230000|2022-03-21 11:13:50|556.52|554.12|556.52|554.12|556.52|554.12|556.52|554.12|0
1647861240000|2022-03-21 11:14:00|556.75|554.35|556.75|554.35|556.75|554.35|556.75|554.35|0
1647861250000|2022-03-21 11:14:10|556.52|554.12|556.52|554.12|556.52|554.12|556.52|554.12|0
1647861260000|2022-03-21 11:14:20|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1647861270000|2022-03-21 11:14:30|556.52|554.12|556.52|554.12|556.52|554.12|556.52|554.12|0
1647861280000|2022-03-21 11:14:40|556.41|554.01|555.34|552.94|556.41|554.01|555.34|552.94|0
1647861290000|2022-03-21 11:14:50|555.58|553.18|555.46|553.06|555.58|553.18|555.46|553.06|0
1647861300000|2022-03-21 11:15:00|555.34|552.94|555.34|552.94|555.34|552.94|555.11|552.71|0
1647861310000|2022-03-21 11:15:10|555.58|553.18|555.58|553.18|555.58|553.18|555.58|553.18|0
1647861320000|2022-03-21 11:15:20|556.05|553.65|556.05|553.65|556.05|553.65|556.05|553.65|0
1647861330000|2022-03-21 11:15:30|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1647861340000|2022-03-21 11:15:40|556.05|553.65|556.17|553.77|556.28|553.88|556.05|553.65|0
1647861350000|2022-03-21 11:15:50|556.28|553.88|556.28|553.88|556.28|553.88|556.17|553.77|0
1647861360000|2022-03-21 11:16:00|556.52|554.12|556.64|554.24|556.75|554.35|556.52|554.12|0
1647861370000|2022-03-21 11:16:10|556.75|554.35|556.99|554.59|557.11|554.71|556.75|554.35|0
1647861380000|2022-03-21 11:16:20|557.23|554.83|557.23|554.83|557.23|554.83|557.23|554.83|0
1647861390000|2022-03-21 11:16:30|557.11|554.71|556.75|554.35|557.11|554.71|556.75|554.35|0
1647861410000|2022-03-21 11:16:50|556.52|554.12|555.81|553.41|556.52|554.12|555.81|553.41|0
1647861420000|2022-03-21 11:17:00|556.05|553.65|556.05|553.65|556.05|553.65|555.81|553.41|0
1647861430000|2022-03-21 11:17:10|555.93|553.53|555.58|553.18|555.93|553.53|555.58|553.18|0
1647861440000|2022-03-21 11:17:20|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1647861450000|2022-03-21 11:17:30|554.4|552|554.4|552|554.4|552|554.4|552|0
1647861460000|2022-03-21 11:17:40|554.63|552.23|554.4|552|554.63|552.23|554.4|552|0
1647861470000|2022-03-21 11:17:50|554.16|551.76|554.4|552|554.4|552|554.16|551.76|0
1647861480000|2022-03-21 11:18:00|554.63|552.23|554.76|552.36|554.76|552.36|554.63|552.23|0
1647861490000|2022-03-21 11:18:10|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1647861500000|2022-03-21 11:18:20|554.16|551.76|554.16|551.76|554.16|551.76|554.16|551.76|0
1647861510000|2022-03-21 11:18:30|553.93|551.53|554.16|551.76|554.16|551.76|553.93|551.53|0
1647861520000|2022-03-21 11:18:40|553.93|551.53|553.69|551.29|553.93|551.53|553.69|551.29|0
1647861530000|2022-03-21 11:18:50|553.93|551.53|553.93|551.53|554.16|551.76|553.93|551.53|0
1647861540000|2022-03-21 11:19:00|553.69|551.29|553.93|551.53|553.93|551.53|553.69|551.29|0
1647861550000|2022-03-21 11:19:10|553.81|551.41|553.69|551.29|553.81|551.41|553.46|551.06|0
1647861560000|2022-03-21 11:19:20|553.58|551.18|552.75|550.35|553.58|551.18|552.75|550.35|0
1647861570000|2022-03-21 11:19:30|552.99|550.59|552.75|550.35|552.99|550.59|552.75|550.35|0
1647861580000|2022-03-21 11:19:40|552.99|550.59|552.75|550.35|552.99|550.59|552.75|550.35|0
1647861590000|2022-03-21 11:19:50|552.28|549.88|551.58|549.18|552.28|549.88|551.58|549.18|0
1647861600000|2022-03-21 11:20:00|551.81|549.41|552.75|550.35|552.75|550.35|551.81|549.41|0
1647861610000|2022-03-21 11:20:10|553.22|550.82|553.46|551.06|553.46|551.06|553.22|550.82|0
1647861620000|2022-03-21 11:20:20|553.34|550.94|553.46|551.06|553.46|551.06|553.34|550.94|0
1647861630000|2022-03-21 11:20:30|553.22|550.82|552.99|550.59|553.22|550.82|552.99|550.59|0
1647861640000|2022-03-21 11:20:40|552.52|550.12|551.58|549.18|552.52|550.12|551.58|549.18|0
1647861650000|2022-03-21 11:20:50|551.34|548.94|551.11|548.71|551.58|549.18|551.11|548.71|0
1647861660000|2022-03-21 11:21:00|550.87|548.47|550.99|548.59|550.99|548.59|550.4|548|0
1647861670000|2022-03-21 11:21:10|550.87|548.47|551.34|548.94|551.34|548.94|550.87|548.47|0
1647861680000|2022-03-21 11:21:20|551.58|549.18|551.81|549.41|551.81|549.41|551.58|549.18|0
1647861690000|2022-03-21 11:21:30|552.05|549.65|552.52|550.12|552.75|550.35|552.05|549.65|0
1647861700000|2022-03-21 11:21:40|552.4|550|552.52|550.12|552.52|550.12|552.28|549.88|0
1647861710000|2022-03-21 11:21:50|552.87|550.47|554.29|551.89|554.4|552|552.87|550.47|0
1647861720000|2022-03-21 11:22:00|553.93|551.53|554.16|551.76|554.16|551.76|553.93|551.53|0
1647861730000|2022-03-21 11:22:10|553.93|551.53|553.93|551.53|553.93|551.53|553.81|551.41|0
1647861740000|2022-03-21 11:22:20|553.69|551.29|553.69|551.29|553.93|551.53|553.69|551.29|0
1647861750000|2022-03-21 11:22:30|553.81|551.41|554.16|551.76|554.16|551.76|553.69|551.29|0
1647861760000|2022-03-21 11:22:40|553.93|551.53|553.58|551.18|553.93|551.53|553.58|551.18|0
1647861770000|2022-03-21 11:22:50|553.22|550.82|552.99|550.59|553.22|550.82|552.99|550.59|0
1647861780000|2022-03-21 11:23:00|552.75|550.35|552.64|550.24|552.75|550.35|552.28|549.88|0
1647861790000|2022-03-21 11:23:10|552.05|549.65|552.28|549.88|552.28|549.88|552.05|549.65|0
1647861800000|2022-03-21 11:23:20|552.05|549.65|552.4|550|552.4|550|552.05|549.65|0
1647861810000|2022-03-21 11:23:30|552.05|549.65|552.28|549.88|552.28|549.88|552.05|549.65|0
1647861820000|2022-03-21 11:23:40|552.17|549.77|552.28|549.88|552.28|549.88|552.05|549.65|0
1647861830000|2022-03-21 11:23:50|552.99|550.59|552.99|550.59|553.22|550.82|552.99|550.59|0
1647861840000|2022-03-21 11:24:00|552.75|550.35|553.22|550.82|553.22|550.82|552.75|550.35|0
1647861850000|2022-03-21 11:24:10|553.46|551.06|552.99|550.59|553.46|551.06|552.99|550.59|0
1647861860000|2022-03-21 11:24:20|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1647861880000|2022-03-21 11:24:40|552.99|550.59|552.99|550.59|552.99|550.59|552.99|550.59|0
1647861890000|2022-03-21 11:24:50|552.87|550.47|552.52|550.12|552.87|550.47|552.52|550.12|0
1647861900000|2022-03-21 11:25:00|552.64|550.24|552.64|550.24|552.64|550.24|552.64|550.24|0
1647861910000|2022-03-21 11:25:10|552.52|550.12|552.52|550.12|552.52|550.12|552.52|550.12|0
1647861920000|2022-03-21 11:25:20|552.87|550.47|552.87|550.47|552.87|550.47|552.87|550.47|0
1647861930000|2022-03-21 11:25:30|552.75|550.35|552.87|550.47|552.87|550.47|552.75|550.35|0
1647861940000|2022-03-21 11:25:40|552.75|550.35|552.52|550.12|552.75|550.35|552.52|550.12|0
1647861950000|2022-03-21 11:25:50|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1647861960000|2022-03-21 11:26:00|552.52|550.12|552.52|550.12|552.52|550.12|552.52|550.12|0
1647861970000|2022-03-21 11:26:10|552.04|549.64|552.04|549.64|552.04|549.64|552.04|549.64|0
1647861980000|2022-03-21 11:26:20|552.28|549.88|552.52|550.12|552.52|550.12|552.28|549.88|0
1647861990000|2022-03-21 11:26:30|552.64|550.24|552.52|550.12|552.64|550.24|552.4|550|0
1647862000000|2022-03-21 11:26:40|552.64|550.24|552.28|549.88|552.64|550.24|552.28|549.88|0
1647862010000|2022-03-21 11:26:50|552.4|550|552.52|550.12|552.52|550.12|552.4|550|0
1647862020000|2022-03-21 11:27:00|552.75|550.35|552.75|550.35|552.87|550.47|552.52|550.12|0
1647862030000|2022-03-21 11:27:10|552.99|550.59|553.22|550.82|553.22|550.82|552.99|550.59|0
1647862040000|2022-03-21 11:27:20|552.99|550.59|553.11|550.71|553.11|550.71|552.99|550.59|0
1647862050000|2022-03-21 11:27:30|552.99|550.59|552.99|550.59|553.11|550.71|552.99|550.59|0
1647862060000|2022-03-21 11:27:40|552.87|550.47|552.75|550.35|552.87|550.47|552.75|550.35|0
1647862070000|2022-03-21 11:27:50|552.87|550.47|552.87|550.47|553.11|550.71|552.87|550.47|0
1647862080000|2022-03-21 11:28:00|552.75|550.35|552.99|550.59|552.99|550.59|552.75|550.35|0
1647862090000|2022-03-21 11:28:10|553.22|550.82|553.22|550.82|553.22|550.82|553.22|550.82|0
1647862110000|2022-03-21 11:28:30|553.34|550.94|552.99|550.59|553.34|550.94|552.99|550.59|0
1647862130000|2022-03-21 11:28:50|552.51|550.11|552.51|550.11|552.64|550.24|552.51|550.11|0
1647862150000|2022-03-21 11:29:10|553.22|550.82|553.22|550.82|553.22|550.82|553.22|550.82|0
1647862160000|2022-03-21 11:29:20|553.46|551.06|553.46|551.06|553.46|551.06|553.46|551.06|0
1647862170000|2022-03-21 11:29:30|552.99|550.59|552.99|550.59|552.99|550.59|552.99|550.59|0
1647862180000|2022-03-21 11:29:40|552.51|550.11|552.75|550.35|552.75|550.35|552.51|550.11|0
1647862190000|2022-03-21 11:29:50|552.87|550.47|552.75|550.35|552.87|550.47|552.75|550.35|0
1647862200000|2022-03-21 11:30:00|553.22|550.82|553.22|550.82|553.46|551.06|553.22|550.82|0
1647862210000|2022-03-21 11:30:10|553.11|550.71|552.99|550.59|553.11|550.71|552.99|550.59|0
1647862220000|2022-03-21 11:30:20|552.75|550.35|552.99|550.59|552.99|550.59|552.75|550.35|0
1647862230000|2022-03-21 11:30:30|553.46|551.06|553.22|550.82|553.46|551.06|553.22|550.82|0
1647862240000|2022-03-21 11:30:40|553.46|551.06|552.98|550.58|553.46|551.06|552.98|550.58|0
1647862250000|2022-03-21 11:30:50|553.22|550.82|552.75|550.35|553.22|550.82|552.75|550.35|0
1647862260000|2022-03-21 11:31:00|552.64|550.24|552.51|550.11|552.64|550.24|552.51|550.11|0
1647862270000|2022-03-21 11:31:10|552.64|550.24|552.64|550.24|552.75|550.35|552.51|550.11|0
1647862280000|2022-03-21 11:31:20|552.98|550.58|553.46|551.06|553.58|551.18|552.98|550.58|0
1647862290000|2022-03-21 11:31:30|553.22|550.82|553.11|550.71|553.22|550.82|552.98|550.58|0
1647862300000|2022-03-21 11:31:40|553.22|550.82|552.98|550.58|553.22|550.82|552.98|550.58|0
1647862310000|2022-03-21 11:31:50|553.58|551.18|553.46|551.06|553.69|551.29|553.46|551.06|0
1647862320000|2022-03-21 11:32:00|553.69|551.29|553.34|550.94|553.69|551.29|553.34|550.94|0
1647862330000|2022-03-21 11:32:10|553.22|550.82|552.98|550.58|553.22|550.82|552.98|550.58|0
1647862340000|2022-03-21 11:32:20|552.87|550.47|551.57|549.17|552.87|550.47|551.57|549.17|0
1647862350000|2022-03-21 11:32:30|551.93|549.53|552.28|549.88|552.28|549.88|551.93|549.53|0
1647862360000|2022-03-21 11:32:40|552.17|549.77|552.04|549.64|552.17|549.77|552.04|549.64|0
1647862370000|2022-03-21 11:32:50|551.81|549.41|551.57|549.17|551.81|549.41|551.57|549.17|0
1647862380000|2022-03-21 11:33:00|551.34|548.94|551.81|549.41|551.81|549.41|551.34|548.94|0
1647862400000|2022-03-21 11:33:20|551.57|549.17|551.81|549.41|551.81|549.41|551.57|549.17|0
1647862420000|2022-03-21 11:33:40|551.57|549.17|551.57|549.17|551.57|549.17|551.57|549.17|0
1647862430000|2022-03-21 11:33:50|551.7|549.3|551.81|549.41|551.81|549.41|551.57|549.17|0
1647862440000|2022-03-21 11:34:00|551.57|549.17|551.57|549.17|551.57|549.17|551.57|549.17|0
1647862450000|2022-03-21 11:34:10|551.7|549.3|551.81|549.41|551.81|549.41|551.57|549.17|0
1647862460000|2022-03-21 11:34:20|551.57|549.17|551.34|548.94|551.57|549.17|551.34|548.94|0
1647862470000|2022-03-21 11:34:30|551.57|549.17|551.81|549.41|551.81|549.41|551.57|549.17|0
1647862480000|2022-03-21 11:34:40|551.57|549.17|551.57|549.17|551.81|549.41|551.57|549.17|0
1647862500000|2022-03-21 11:35:00|551.34|548.94|550.4|548|551.34|548.94|550.4|548|0
1647862520000|2022-03-21 11:35:20|550.63|548.23|551.34|548.94|551.34|548.94|550.63|548.23|0
1647862530000|2022-03-21 11:35:30|551.57|549.17|551.81|549.41|552.04|549.64|551.57|549.17|0
1647862540000|2022-03-21 11:35:40|552.04|549.64|552.04|549.64|552.04|549.64|552.04|549.64|0
1647862550000|2022-03-21 11:35:50|551.81|549.41|551.81|549.41|552.04|549.64|551.81|549.41|0
1647862560000|2022-03-21 11:36:00|551.34|548.94|551.57|549.17|551.57|549.17|551.34|548.94|0
1647862570000|2022-03-21 11:36:10|551.34|548.94|551.57|549.17|551.57|549.17|551.34|548.94|0
1647862580000|2022-03-21 11:36:20|551.93|549.53|551.93|549.53|551.93|549.53|551.93|549.53|0
1647862590000|2022-03-21 11:36:30|552.04|549.64|551.81|549.41|552.04|549.64|551.81|549.41|0
1647862610000|2022-03-21 11:36:50|551.57|549.17|551.93|549.53|552.04|549.64|551.57|549.17|0
1647862620000|2022-03-21 11:37:00|551.81|549.41|552.04|549.64|552.04|549.64|551.81|549.41|0
1647862630000|2022-03-21 11:37:10|551.81|549.41|551.81|549.41|551.81|549.41|551.81|549.41|0
1647862650000|2022-03-21 11:37:30|551.93|549.53|551.93|549.53|551.93|549.53|551.93|549.53|0
1647862660000|2022-03-21 11:37:40|552.04|549.64|552.28|549.88|552.28|549.88|552.04|549.64|0
1647862680000|2022-03-21 11:38:00|551.34|548.94|552.51|550.11|552.75|550.35|551.34|548.94|0
1647862690000|2022-03-21 11:38:10|552.75|550.35|552.51|550.11|552.98|550.58|552.51|550.11|0
1647862700000|2022-03-21 11:38:20|552.98|550.58|552.64|550.24|553.22|550.82|552.64|550.24|0
1647862710000|2022-03-21 11:38:30|552.75|550.35|552.75|550.35|552.75|550.35|552.51|550.11|0
1647862720000|2022-03-21 11:38:40|552.87|550.47|552.87|550.47|552.98|550.58|552.87|550.47|0
1647862730000|2022-03-21 11:38:50|552.98|550.58|553.11|550.71|553.11|550.71|552.98|550.58|0
1647862740000|2022-03-21 11:39:00|552.98|550.58|552.98|550.58|553.22|550.82|552.98|550.58|0
1647862750000|2022-03-21 11:39:10|552.87|550.47|552.51|550.11|552.87|550.47|552.51|550.11|0
1647862770000|2022-03-21 11:39:30|552.75|550.35|552.75|550.35|552.75|550.35|552.75|550.35|0
1647862780000|2022-03-21 11:39:40|552.87|550.47|552.98|550.58|552.98|550.58|552.87|550.47|0
1647862790000|2022-03-21 11:39:50|552.75|550.35|552.98|550.58|552.98|550.58|552.75|550.35|0
1647862800000|2022-03-21 11:40:00|552.75|550.35|552.51|550.11|552.75|550.35|552.51|550.11|0
1647862810000|2022-03-21 11:40:10|552.4|550|552.98|550.58|552.98|550.58|552.28|549.88|0
1647862820000|2022-03-21 11:40:20|553.22|550.82|552.87|550.47|553.22|550.82|552.87|550.47|0
1647862830000|2022-03-21 11:40:30|552.75|550.35|552.75|550.35|552.75|550.35|552.51|550.11|0
1647862840000|2022-03-21 11:40:40|552.98|550.58|552.98|550.58|552.98|550.58|552.98|550.58|0
1647862850000|2022-03-21 11:40:50|553.22|550.82|553.45|551.05|553.45|551.05|553.22|550.82|0
1647862870000|2022-03-21 11:41:10|553.69|551.29|553.81|551.41|553.81|551.41|553.69|551.29|0
1647862880000|2022-03-21 11:41:20|553.69|551.29|553.81|551.41|553.81|551.41|553.69|551.29|0
1647862890000|2022-03-21 11:41:30|553.92|551.52|553.92|551.52|553.92|551.52|553.92|551.52|0
1647862900000|2022-03-21 11:41:40|554.16|551.76|554.4|552|554.4|552|554.16|551.76|0
1647862920000|2022-03-21 11:42:00|554.16|551.76|554.4|552|554.4|552|554.16|551.76|0
1647862930000|2022-03-21 11:42:10|554.28|551.88|553.92|551.52|554.28|551.88|553.69|551.29|0
1647862940000|2022-03-21 11:42:20|553.69|551.29|553.92|551.52|553.92|551.52|553.69|551.29|0
1647862950000|2022-03-21 11:42:30|553.69|551.29|553.69|551.29|553.69|551.29|553.69|551.29|0
1647862960000|2022-03-21 11:42:40|553.45|551.05|553.34|550.94|553.45|551.05|553.34|550.94|0
1647862970000|2022-03-21 11:42:50|553.45|551.05|552.98|550.58|553.45|551.05|552.98|550.58|0
1647862980000|2022-03-21 11:43:00|553.22|550.82|553.22|550.82|553.22|550.82|552.98|550.58|0
1647862990000|2022-03-21 11:43:10|553.11|550.71|553.34|550.94|553.34|550.94|553.11|550.71|0
1647863010000|2022-03-21 11:43:30|553.22|550.82|552.98|550.58|553.22|550.82|552.98|550.58|0
1647863020000|2022-03-21 11:43:40|552.87|550.47|552.98|550.58|552.98|550.58|552.87|550.47|0
1647863030000|2022-03-21 11:43:50|553.22|550.82|553.22|550.82|553.22|550.82|553.11|550.71|0
1647863040000|2022-03-21 11:44:00|552.98|550.58|552.98|550.58|552.98|550.58|552.98|550.58|0
1647863050000|2022-03-21 11:44:10|552.87|550.47|552.75|550.35|552.87|550.47|552.75|550.35|0
1647863060000|2022-03-21 11:44:20|552.98|550.58|552.98|550.58|553.22|550.82|552.98|550.58|0
1647863070000|2022-03-21 11:44:30|553.22|550.82|553.34|550.94|553.34|550.94|553.22|550.82|0
1647863080000|2022-03-21 11:44:40|553.45|551.05|553.22|550.82|553.45|551.05|552.98|550.58|0
1647863090000|2022-03-21 11:44:50|553.34|550.94|553.22|550.82|553.45|551.05|553.22|550.82|0
1647863100000|2022-03-21 11:45:00|552.98|550.58|553.22|550.82|553.22|550.82|552.98|550.58|0
1647863110000|2022-03-21 11:45:10|553.45|551.05|553.45|551.05|553.45|551.05|553.45|551.05|0
1647863120000|2022-03-21 11:45:20|553.58|551.18|553.22|550.82|553.69|551.29|553.22|550.82|0
1647863130000|2022-03-21 11:45:30|552.98|550.58|552.75|550.35|552.98|550.58|552.75|550.35|0
1647863140000|2022-03-21 11:45:40|552.98|550.58|552.98|550.58|552.98|550.58|552.98|550.58|0
1647863150000|2022-03-21 11:45:50|553.11|550.71|552.75|550.35|553.11|550.71|552.75|550.35|0
1647863170000|2022-03-21 11:46:10|552.63|550.23|552.98|550.58|552.98|550.58|552.63|550.23|0
1647863180000|2022-03-21 11:46:20|552.75|550.35|553.1|550.7|553.1|550.7|552.75|550.35|0
1647863190000|2022-03-21 11:46:30|553.45|551.05|553.45|551.05|553.45|551.05|553.34|550.94|0
1647863200000|2022-03-21 11:46:40|553.69|551.29|554.39|551.99|554.39|551.99|553.69|551.29|0
1647863210000|2022-03-21 11:46:50|554.16|551.76|554.39|551.99|554.39|551.99|554.16|551.76|0
1647863220000|2022-03-21 11:47:00|553.92|551.52|553.69|551.29|553.92|551.52|553.69|551.29|0
1647863230000|2022-03-21 11:47:10|553.92|551.52|553.92|551.52|553.92|551.52|553.92|551.52|0
1647863240000|2022-03-21 11:47:20|553.81|551.41|553.92|551.52|553.92|551.52|553.69|551.29|0
1647863250000|2022-03-21 11:47:30|554.16|551.76|554.16|551.76|554.16|551.76|553.92|551.52|0
1647863260000|2022-03-21 11:47:40|553.92|551.52|554.39|551.99|554.39|551.99|553.92|551.52|0
1647863270000|2022-03-21 11:47:50|554.75|552.35|554.39|551.99|554.75|552.35|554.39|551.99|0
1647863280000|2022-03-21 11:48:00|554.16|551.76|553.22|550.82|554.16|551.76|553.22|550.82|0
1647863290000|2022-03-21 11:48:10|553.45|551.05|553.81|551.41|553.81|551.41|553.45|551.05|0
1647863300000|2022-03-21 11:48:20|554.16|551.76|554.16|551.76|554.16|551.76|554.05|551.65|0
1647863310000|2022-03-21 11:48:30|554.05|551.65|554.05|551.65|554.05|551.65|553.92|551.52|0
1647863320000|2022-03-21 11:48:40|553.92|551.52|554.39|551.99|554.39|551.99|553.92|551.52|0
1647863330000|2022-03-21 11:48:50|553.92|551.52|554.16|551.76|554.16|551.76|553.92|551.52|0
1647863340000|2022-03-21 11:49:00|553.92|551.52|553.92|551.52|553.92|551.52|553.92|551.52|0
1647863350000|2022-03-21 11:49:10|553.34|550.94|553.1|550.7|553.45|551.05|553.1|550.7|0
1647863360000|2022-03-21 11:49:20|552.98|550.58|552.75|550.35|552.98|550.58|552.75|550.35|0
1647863380000|2022-03-21 11:49:40|552.63|550.23|552.75|550.35|552.75|550.35|552.63|550.23|0
1647863390000|2022-03-21 11:49:50|553.22|550.82|552.98|550.58|553.22|550.82|552.98|550.58|0
1647863400000|2022-03-21 11:50:00|553.1|550.7|552.75|550.35|553.1|550.7|552.75|550.35|0
1647863410000|2022-03-21 11:50:10|552.98|550.58|552.98|550.58|552.98|550.58|552.98|550.58|0
1647863420000|2022-03-21 11:50:20|553.22|550.82|553.22|550.82|553.22|550.82|553.22|550.82|0
1647863430000|2022-03-21 11:50:30|553.45|551.05|553.69|551.29|553.69|551.29|553.45|551.05|0
1647863440000|2022-03-21 11:50:40|553.22|550.82|553.69|551.29|553.69|551.29|553.22|550.82|0
1647863460000|2022-03-21 11:51:00|553.92|551.52|553.45|551.05|553.92|551.52|553.45|551.05|0
1647863470000|2022-03-21 11:51:10|553.92|551.52|553.92|551.52|553.92|551.52|553.92|551.52|0
1647863480000|2022-03-21 11:51:20|554.05|551.65|554.16|551.76|554.16|551.76|554.05|551.65|0
1647863490000|2022-03-21 11:51:30|554.28|551.88|553.92|551.52|554.28|551.88|553.81|551.41|0
1647863500000|2022-03-21 11:51:40|554.16|551.76|553.92|551.52|554.16|551.76|553.92|551.52|0
1647863520000|2022-03-21 11:52:00|554.16|551.76|554.16|551.76|554.16|551.76|554.16|551.76|0
1647863530000|2022-03-21 11:52:10|554.05|551.65|553.57|551.17|554.05|551.65|553.57|551.17|0
1647863540000|2022-03-21 11:52:20|553.69|551.29|554.16|551.76|554.16|551.76|553.69|551.29|0
1647863560000|2022-03-21 11:52:40|554.28|551.88|554.28|551.88|554.28|551.88|554.28|551.88|0
1647863570000|2022-03-21 11:52:50|553.92|551.52|553.92|551.52|553.92|551.52|553.69|551.29|0
1647863580000|2022-03-21 11:53:00|554.05|551.65|554.16|551.76|554.16|551.76|554.05|551.65|0
1647863590000|2022-03-21 11:53:10|554.39|551.99|554.86|552.46|554.86|552.46|554.39|551.99|0
1647863610000|2022-03-21 11:53:30|554.75|552.35|554.86|552.46|554.86|552.46|554.75|552.35|0
1647863620000|2022-03-21 11:53:40|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1647863630000|2022-03-21 11:53:50|554.63|552.23|554.75|552.35|554.75|552.35|554.63|552.23|0
1647863640000|2022-03-21 11:54:00|554.86|552.46|554.86|552.46|554.99|552.59|554.86|552.46|0
1647863650000|2022-03-21 11:54:10|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1647863660000|2022-03-21 11:54:20|554.75|552.35|554.16|551.76|554.75|552.35|554.16|551.76|0
1647863670000|2022-03-21 11:54:30|554.39|551.99|554.39|551.99|554.39|551.99|554.39|551.99|0
1647863680000|2022-03-21 11:54:40|554.63|552.23|554.39|551.99|554.63|552.23|554.39|551.99|0
1647863690000|2022-03-21 11:54:50|554.52|552.12|554.52|552.12|554.52|552.12|554.39|551.99|0
1647863700000|2022-03-21 11:55:00|554.75|552.35|554.86|552.46|554.86|552.46|554.75|552.35|0
1647863710000|2022-03-21 11:55:10|554.75|552.35|555.1|552.7|555.1|552.7|554.75|552.35|0
1647863720000|2022-03-21 11:55:20|555.33|552.93|555.69|553.29|555.69|553.29|555.33|552.93|0
1647863730000|2022-03-21 11:55:30|555.81|553.41|555.57|553.17|555.81|553.41|555.57|553.17|0
1647863740000|2022-03-21 11:55:40|555.33|552.93|555.33|552.93|555.46|553.06|555.33|552.93|0
1647863750000|2022-03-21 11:55:50|555.46|553.06|555.46|553.06|555.46|553.06|555.46|553.06|0
1647863760000|2022-03-21 11:56:00|555.33|552.93|555.33|552.93|555.33|552.93|555.1|552.7|0
1647863770000|2022-03-21 11:56:10|555.1|552.7|554.86|552.46|555.1|552.7|554.86|552.46|0
1647863780000|2022-03-21 11:56:20|554.75|552.35|554.39|551.99|554.75|552.35|554.39|551.99|0
1647863790000|2022-03-21 11:56:30|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1647863800000|2022-03-21 11:56:40|554.86|552.46|555.1|552.7|555.1|552.7|554.86|552.46|0
1647863810000|2022-03-21 11:56:50|555.22|552.82|555.33|552.93|555.57|553.17|555.22|552.82|0
1647863820000|2022-03-21 11:57:00|554.86|552.46|554.86|552.46|555.1|552.7|554.86|552.46|0
1647863830000|2022-03-21 11:57:10|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1647863840000|2022-03-21 11:57:20|554.86|552.46|554.86|552.46|554.86|552.46|554.86|552.46|0
1647863850000|2022-03-21 11:57:30|555.1|552.7|555.33|552.93|555.33|552.93|555.1|552.7|0
1647863860000|2022-03-21 11:57:40|555.57|553.17|555.69|553.29|555.69|553.29|555.57|553.17|0
1647863870000|2022-03-21 11:57:50|555.81|553.41|555.81|553.41|555.93|553.53|555.81|553.41|0
1647863880000|2022-03-21 11:58:00|555.57|553.17|556.04|553.64|556.04|553.64|555.57|553.17|0
1647863900000|2022-03-21 11:58:20|555.57|553.17|555.33|552.93|555.69|553.29|555.33|552.93|0
1647863910000|2022-03-21 11:58:30|555.1|552.7|554.86|552.46|555.33|552.93|554.86|552.46|0
1647863920000|2022-03-21 11:58:40|555.1|552.7|554.86|552.46|555.1|552.7|554.86|552.46|0
1647863930000|2022-03-21 11:58:50|555.1|552.7|554.86|552.46|555.1|552.7|554.86|552.46|0
1647863940000|2022-03-21 11:59:00|555.1|552.7|554.75|552.35|555.1|552.7|554.75|552.35|0
1647863950000|2022-03-21 11:59:10|554.63|552.23|554.39|551.99|554.63|552.23|554.39|551.99|0
1647863960000|2022-03-21 11:59:20|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1647863970000|2022-03-21 11:59:30|554.75|552.35|554.75|552.35|554.86|552.46|554.75|552.35|0
1647863980000|2022-03-21 11:59:40|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1647863990000|2022-03-21 11:59:50|554.86|552.46|554.86|552.46|554.86|552.46|554.86|552.46|0
1647864000000|2022-03-21 12:00:00|555.1|552.7|554.63|552.23|555.33|552.93|554.63|552.23|0
1647864010000|2022-03-21 12:00:10|554.28|551.88|553.81|551.41|554.39|551.99|553.81|551.41|0
1647864020000|2022-03-21 12:00:20|553.69|551.29|553.45|551.05|553.69|551.29|553.45|551.05|0
1647864030000|2022-03-21 12:00:30|553.69|551.29|553.45|551.05|553.69|551.29|553.45|551.05|0
1647864040000|2022-03-21 12:00:40|553.57|551.17|554.39|551.99|554.39|551.99|553.57|551.17|0
1647864050000|2022-03-21 12:00:50|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1647864060000|2022-03-21 12:01:00|554.51|552.11|554.99|552.59|555.1|552.7|554.51|552.11|0
1647864070000|2022-03-21 12:01:10|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1647864080000|2022-03-21 12:01:20|554.86|552.46|555.1|552.7|555.1|552.7|554.86|552.46|0
1647864090000|2022-03-21 12:01:30|555.33|552.93|555.1|552.7|555.33|552.93|555.1|552.7|0
1647864100000|2022-03-21 12:01:40|555.22|552.82|555.1|552.7|555.22|552.82|555.1|552.7|0
1647864110000|2022-03-21 12:01:50|554.86|552.46|554.39|551.99|554.86|552.46|554.39|551.99|0
1647864120000|2022-03-21 12:02:00|554.63|552.23|554.75|552.35|554.75|552.35|554.63|552.23|0
1647864130000|2022-03-21 12:02:10|554.86|552.46|554.75|552.35|554.86|552.46|554.63|552.23|0
1647864140000|2022-03-21 12:02:20|554.63|552.23|555.1|552.7|555.1|552.7|554.63|552.23|0
1647864150000|2022-03-21 12:02:30|554.86|552.46|555.1|552.7|555.1|552.7|554.63|552.23|0
1647864160000|2022-03-21 12:02:40|555.33|552.93|555.33|552.93|555.33|552.93|555.33|552.93|0
1647864170000|2022-03-21 12:02:50|555.22|552.82|555.22|552.82|555.22|552.82|555.22|552.82|0
1647864180000|2022-03-21 12:03:00|555.33|552.93|555.8|553.4|555.8|553.4|555.33|552.93|0
1647864190000|2022-03-21 12:03:10|556.04|553.64|555.8|553.4|556.04|553.64|555.8|553.4|0
1647864200000|2022-03-21 12:03:20|555.69|553.29|555.33|552.93|555.69|553.29|555.22|552.82|0
1647864210000|2022-03-21 12:03:30|555.57|553.17|555.8|553.4|555.8|553.4|555.57|553.17|0
1647864220000|2022-03-21 12:03:40|555.33|552.93|555.22|552.82|555.33|552.93|555.22|552.82|0
1647864230000|2022-03-21 12:03:50|555.1|552.7|556.04|553.64|556.04|553.64|555.1|552.7|0
1647864240000|2022-03-21 12:04:00|555.8|553.4|555.93|553.53|556.28|553.88|555.8|553.4|0
1647864250000|2022-03-21 12:04:10|555.8|553.4|556.04|553.64|556.04|553.64|555.8|553.4|0
1647864260000|2022-03-21 12:04:20|555.8|553.4|555.8|553.4|555.8|553.4|555.8|553.4|0
1647864270000|2022-03-21 12:04:30|556.04|553.64|556.28|553.88|556.28|553.88|556.04|553.64|0
1647864290000|2022-03-21 12:04:50|556.4|554|556.51|554.11|556.51|554.11|556.28|553.88|0
1647864300000|2022-03-21 12:05:00|556.63|554.23|556.51|554.11|556.63|554.23|556.51|554.11|0
1647864310000|2022-03-21 12:05:10|556.4|554|556.51|554.11|556.51|554.11|556.4|554|0
1647864330000|2022-03-21 12:05:30|556.28|553.88|556.51|554.11|556.51|554.11|556.28|553.88|0
1647864350000|2022-03-21 12:05:50|556.04|553.64|556.04|553.64|556.04|553.64|556.04|553.64|0
1647864360000|2022-03-21 12:06:00|556.28|553.88|556.28|553.88|556.28|553.88|556.28|553.88|0
1647864370000|2022-03-21 12:06:10|556.04|553.64|556.28|553.88|556.28|553.88|556.04|553.64|0
1647864380000|2022-03-21 12:06:20|556.04|553.64|555.57|553.17|556.04|553.64|555.57|553.17|0
1647864390000|2022-03-21 12:06:30|555.8|553.4|555.8|553.4|555.8|553.4|555.8|553.4|0
1647864400000|2022-03-21 12:06:40|555.57|553.17|555.33|552.93|555.57|553.17|555.33|552.93|0
1647864410000|2022-03-21 12:06:50|555.57|553.17|555.57|553.17|555.57|553.17|555.57|553.17|0
1647864430000|2022-03-21 12:07:10|555.8|553.4|555.57|553.17|555.8|553.4|555.57|553.17|0
1647864450000|2022-03-21 12:07:30|555.46|553.06|555.57|553.17|555.57|553.17|555.33|552.93|0
1647864460000|2022-03-21 12:07:40|555.69|553.29|555.8|553.4|555.8|553.4|555.57|553.17|0
1647864480000|2022-03-21 12:08:00|556.51|554.11|556.04|553.64|556.51|554.11|556.04|553.64|0
1647864490000|2022-03-21 12:08:10|556.51|554.11|556.51|554.11|556.51|554.11|556.51|554.11|0
1647864510000|2022-03-21 12:08:30|556.28|553.88|556.28|553.88|556.28|553.88|556.04|553.64|0
1647864520000|2022-03-21 12:08:40|556.51|554.11|556.51|554.11|556.51|554.11|556.51|554.11|0
1647864530000|2022-03-21 12:08:50|556.75|554.35|556.75|554.35|556.75|554.35|556.75|554.35|0
1647864540000|2022-03-21 12:09:00|556.51|554.11|556.51|554.11|556.51|554.11|556.51|554.11|0
1647864550000|2022-03-21 12:09:10|556.75|554.35|556.51|554.11|556.75|554.35|556.51|554.11|0
1647864570000|2022-03-21 12:09:30|556.27|553.87|556.75|554.35|556.75|554.35|556.27|553.87|0
1647864580000|2022-03-21 12:09:40|556.51|554.11|556.75|554.35|556.75|554.35|556.51|554.11|0
1647864590000|2022-03-21 12:09:50|557.22|554.82|557.22|554.82|557.22|554.82|557.22|554.82|0
1647864600000|2022-03-21 12:10:00|556.98|554.58|556.98|554.58|556.98|554.58|556.98|554.58|0
1647864610000|2022-03-21 12:10:10|557.22|554.82|556.63|554.23|557.22|554.82|556.63|554.23|0
1647864620000|2022-03-21 12:10:20|556.51|554.11|556.51|554.11|556.75|554.35|556.51|554.11|0
1647864630000|2022-03-21 12:10:30|556.63|554.23|556.51|554.11|556.63|554.23|556.51|554.11|0
1647864650000|2022-03-21 12:10:50|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1647864660000|2022-03-21 12:11:00|556.04|553.64|555.8|553.4|556.04|553.64|555.8|553.4|0
1647864670000|2022-03-21 12:11:10|556.04|553.64|556.04|553.64|556.04|553.64|556.04|553.64|0
1647864680000|2022-03-21 12:11:20|555.8|553.4|555.8|553.4|555.8|553.4|555.8|553.4|0
1647864710000|2022-03-21 12:11:50|555.57|553.17|555.45|553.05|555.57|553.17|555.45|553.05|0
1647864720000|2022-03-21 12:12:00|555.57|553.17|555.57|553.17|555.57|553.17|555.22|552.82|0
1647864730000|2022-03-21 12:12:10|555.1|552.7|555.1|552.7|555.1|552.7|555.1|552.7|0
1647864740000|2022-03-21 12:12:20|554.86|552.46|554.86|552.46|554.86|552.46|554.86|552.46|0
1647864750000|2022-03-21 12:12:30|554.63|552.23|554.86|552.46|554.86|552.46|554.63|552.23|0
1647864760000|2022-03-21 12:12:40|554.63|552.23|554.39|551.99|554.63|552.23|554.39|551.99|0
1647864770000|2022-03-21 12:12:50|554.63|552.23|554.63|552.23|554.63|552.23|554.63|552.23|0
1647864790000|2022-03-21 12:13:10|554.39|551.99|554.63|552.23|554.63|552.23|554.39|551.99|0
1647864810000|2022-03-21 12:13:30|554.86|552.46|554.86|552.46|554.86|552.46|554.86|552.46|0
1647864840000|2022-03-21 12:14:00|555.33|552.93|555.1|552.7|555.33|552.93|555.1|552.7|0
1647864850000|2022-03-21 12:14:10|555.33|552.93|555.33|552.93|555.33|552.93|555.33|552.93|0
1647864860000|2022-03-21 12:14:20|555.1|552.7|555.22|552.82|555.22|552.82|555.1|552.7|0
1647864870000|2022-03-21 12:14:30|555.1|552.7|555.57|553.17|555.57|553.17|555.1|552.7|0
1647864880000|2022-03-21 12:14:40|555.8|553.4|555.45|553.05|555.8|553.4|555.45|553.05|0
1647864890000|2022-03-21 12:14:50|555.57|553.17|555.57|553.17|555.57|553.17|555.57|553.17|0
1647864900000|2022-03-21 12:15:00|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1647864910000|2022-03-21 12:15:10|556.04|553.64|555.8|553.4|556.04|553.64|555.8|553.4|0
1647864920000|2022-03-21 12:15:20|556.51|554.11|556.75|554.35|556.75|554.35|556.51|554.11|0
1647864930000|2022-03-21 12:15:30|556.98|554.58|556.98|554.58|556.98|554.58|556.87|554.47|0
1647864940000|2022-03-21 12:15:40|556.75|554.35|556.75|554.35|556.75|554.35|556.51|554.11|0
1647864950000|2022-03-21 12:15:50|556.98|554.58|556.98|554.58|556.98|554.58|556.98|554.58|0
1647864960000|2022-03-21 12:16:00|556.75|554.35|557.45|555.05|557.45|555.05|556.75|554.35|0
1647864970000|2022-03-21 12:16:10|557.69|555.29|557.92|555.52|558.16|555.76|557.69|555.29|0
1647864980000|2022-03-21 12:16:20|557.69|555.29|557.22|554.82|557.69|555.29|557.22|554.82|0
1647864990000|2022-03-21 12:16:30|557.45|555.05|557.22|554.82|557.45|555.05|557.22|554.82|0
1647865000000|2022-03-21 12:16:40|556.98|554.58|556.87|554.47|556.98|554.58|556.87|554.47|0
1647865010000|2022-03-21 12:16:50|556.75|554.35|556.87|554.47|556.87|554.47|556.75|554.35|0
1647865020000|2022-03-21 12:17:00|556.98|554.58|556.98|554.58|557.1|554.7|556.98|554.58|0
1647865030000|2022-03-21 12:17:10|557.22|554.82|557.45|555.05|557.45|555.05|557.22|554.82|0
1647865040000|2022-03-21 12:17:20|557.92|555.52|557.92|555.52|557.92|555.52|557.69|555.29|0
1647865050000|2022-03-21 12:17:30|558.05|555.65|557.69|555.29|558.16|555.76|557.69|555.29|0
1647865060000|2022-03-21 12:17:40|557.92|555.52|557.92|555.52|557.92|555.52|557.92|555.52|0
1647865070000|2022-03-21 12:17:50|558.16|555.76|558.05|555.65|558.16|555.76|558.05|555.65|0
1647865080000|2022-03-21 12:18:00|557.92|555.52|558.16|555.76|558.16|555.76|557.92|555.52|0
1647865090000|2022-03-21 12:18:10|557.92|555.52|557.92|555.52|557.92|555.52|557.92|555.52|0
1647865100000|2022-03-21 12:18:20|557.22|554.82|557.22|554.82|557.45|555.05|557.22|554.82|0
1647865110000|2022-03-21 12:18:30|557.45|555.05|557.57|555.17|557.57|555.17|557.45|555.05|0
1647865120000|2022-03-21 12:18:40|557.69|555.29|557.45|555.05|557.69|555.29|557.45|555.05|0
1647865130000|2022-03-21 12:18:50|557.57|555.17|557.69|555.29|557.69|555.29|557.57|555.17|0
1647865140000|2022-03-21 12:19:00|557.45|555.05|557.45|555.05|557.45|555.05|557.45|555.05|0
1647865150000|2022-03-21 12:19:10|557.22|554.82|557.22|554.82|557.22|554.82|557.22|554.82|0
1647865160000|2022-03-21 12:19:20|556.98|554.58|556.98|554.58|557.22|554.82|556.98|554.58|0
1647865170000|2022-03-21 12:19:30|556.74|554.34|556.74|554.34|556.74|554.34|556.74|554.34|0
1647865180000|2022-03-21 12:19:40|556.98|554.58|556.98|554.58|556.98|554.58|556.74|554.34|0
1647865190000|2022-03-21 12:19:50|557.22|554.82|557.22|554.82|557.22|554.82|557.22|554.82|0
1647865200000|2022-03-21 12:20:00|557.45|555.05|557.45|555.05|557.45|555.05|556.98|554.58|0
1647865210000|2022-03-21 12:20:10|557.22|554.82|556.98|554.58|557.22|554.82|556.98|554.58|0
1647865220000|2022-03-21 12:20:20|556.74|554.34|556.98|554.58|556.98|554.58|556.74|554.34|0
1647865230000|2022-03-21 12:20:30|556.74|554.34|556.27|553.87|556.74|554.34|556.27|553.87|0
1647865240000|2022-03-21 12:20:40|556.04|553.64|556.04|553.64|556.27|553.87|556.04|553.64|0
1647865250000|2022-03-21 12:20:50|556.27|553.87|556.98|554.58|556.98|554.58|556.27|553.87|0
1647865260000|2022-03-21 12:21:00|557.22|554.82|557.22|554.82|557.22|554.82|557.22|554.82|0
1647865270000|2022-03-21 12:21:10|557.69|555.29|557.69|555.29|557.69|555.29|557.69|555.29|0
1647865280000|2022-03-21 12:21:20|558.39|555.99|557.92|555.52|558.39|555.99|557.92|555.52|0
1647865290000|2022-03-21 12:21:30|557.69|555.29|556.74|554.34|557.69|555.29|556.74|554.34|0
1647865310000|2022-03-21 12:21:50|556.63|554.23|556.63|554.23|556.74|554.34|556.63|554.23|0
1647865320000|2022-03-21 12:22:00|556.74|554.34|556.74|554.34|556.74|554.34|556.63|554.23|0
1647865330000|2022-03-21 12:22:10|557.22|554.82|557.69|555.29|557.69|555.29|557.22|554.82|0
1647865340000|2022-03-21 12:22:20|557.92|555.52|558.16|555.76|558.16|555.76|557.92|555.52|0
1647865350000|2022-03-21 12:22:30|557.92|555.52|557.57|555.17|557.92|555.52|557.45|555.05|0
1647865360000|2022-03-21 12:22:40|557.45|555.05|557.45|555.05|557.45|555.05|557.45|555.05|0
1647865370000|2022-03-21 12:22:50|557.57|555.17|557.69|555.29|557.69|555.29|557.57|555.17|0
1647865380000|2022-03-21 12:23:00|557.45|555.05|557.57|555.17|557.69|555.29|557.45|555.05|0
1647865390000|2022-03-21 12:23:10|557.45|555.05|557.69|555.29|557.69|555.29|557.45|555.05|0
1647865400000|2022-03-21 12:23:20|557.45|555.05|557.45|555.05|557.45|555.05|557.22|554.82|0
1647865410000|2022-03-21 12:23:30|557.69|555.29|557.69|555.29|557.69|555.29|557.69|555.29|0
1647865420000|2022-03-21 12:23:40|557.92|555.52|557.45|555.05|557.92|555.52|557.45|555.05|0
1647865430000|2022-03-21 12:23:50|557.69|555.29|558.04|555.64|558.16|555.76|557.69|555.29|0
1647865440000|2022-03-21 12:24:00|558.16|555.76|558.63|556.23|558.63|556.23|558.16|555.76|0
1647865450000|2022-03-21 12:24:10|559.22|556.82|559.57|557.17|559.57|557.17|559.22|556.82|0
1647865460000|2022-03-21 12:24:20|559.81|557.41|559.57|557.17|559.81|557.41|559.57|557.17|0
1647865470000|2022-03-21 12:24:30|559.34|556.94|559.57|557.17|559.57|557.17|559.34|556.94|0
1647865480000|2022-03-21 12:24:40|559.81|557.41|559.57|557.17|559.81|557.41|559.57|557.17|0
1647865490000|2022-03-21 12:24:50|559.34|556.94|559.1|556.7|559.34|556.94|559.1|556.7|0
1647865500000|2022-03-21 12:25:00|558.87|556.47|558.87|556.47|558.99|556.59|558.87|556.47|0
1647865510000|2022-03-21 12:25:10|558.99|556.59|558.99|556.59|558.99|556.59|558.99|556.59|0
1647865520000|2022-03-21 12:25:20|558.75|556.35|558.99|556.59|559.1|556.7|558.75|556.35|0
1647865530000|2022-03-21 12:25:30|559.1|556.7|558.99|556.59|559.1|556.7|558.75|556.35|0
1647865540000|2022-03-21 12:25:40|559.1|556.7|558.87|556.47|559.1|556.7|558.87|556.47|0
1647865550000|2022-03-21 12:25:50|558.63|556.23|558.63|556.23|558.63|556.23|558.16|555.76|0
1647865560000|2022-03-21 12:26:00|558.87|556.47|558.63|556.23|558.87|556.47|558.63|556.23|0
1647865570000|2022-03-21 12:26:10|559.1|556.7|559.1|556.7|559.57|557.17|559.1|556.7|0
1647865580000|2022-03-21 12:26:20|558.87|556.47|559.34|556.94|559.57|557.17|558.87|556.47|0
1647865590000|2022-03-21 12:26:30|559.46|557.06|559.1|556.7|559.46|557.06|559.1|556.7|0
1647865610000|2022-03-21 12:26:50|559.46|557.06|559.93|557.53|559.93|557.53|559.46|557.06|0
1647865620000|2022-03-21 12:27:00|559.81|557.41|560.04|557.64|560.04|557.64|559.81|557.41|0
1647865630000|2022-03-21 12:27:10|559.81|557.41|560.04|557.64|560.04|557.64|559.81|557.41|0
1647865640000|2022-03-21 12:27:20|560.28|557.88|560.04|557.64|560.28|557.88|560.04|557.64|0
1647865650000|2022-03-21 12:27:30|560.28|557.88|559.81|557.41|560.4|558|559.81|557.41|0
1647865660000|2022-03-21 12:27:40|559.34|556.94|559.81|557.41|559.81|557.41|559.34|556.94|0
1647865670000|2022-03-21 12:27:50|559.57|557.17|559.57|557.17|559.81|557.41|559.57|557.17|0
1647865680000|2022-03-21 12:28:00|560.04|557.64|560.04|557.64|560.04|557.64|560.04|557.64|0
1647865700000|2022-03-21 12:28:20|559.57|557.17|559.34|556.94|559.57|557.17|559.34|556.94|0
1647865710000|2022-03-21 12:28:30|559.1|556.7|559.34|556.94|559.34|556.94|559.1|556.7|0
1647865720000|2022-03-21 12:28:40|559.57|557.17|559.57|557.17|559.57|557.17|559.57|557.17|0
1647865730000|2022-03-21 12:28:50|559.7|557.3|559.57|557.17|559.81|557.41|559.57|557.17|0
1647865740000|2022-03-21 12:29:00|559.46|557.06|559.22|556.82|559.57|557.17|559.22|556.82|0
1647865750000|2022-03-21 12:29:10|559.1|556.7|559.1|556.7|559.1|556.7|559.1|556.7|0
1647865760000|2022-03-21 12:29:20|560.04|557.64|559.57|557.17|560.04|557.64|559.57|557.17|0
1647865770000|2022-03-21 12:29:30|559.81|557.41|559.57|557.17|559.81|557.41|559.57|557.17|0
1647865800000|2022-03-21 12:30:00|559.46|557.06|559.34|556.94|559.46|557.06|559.34|556.94|0
1647865820000|2022-03-21 12:30:20|559.57|557.17|559.57|557.17|559.57|557.17|559.46|557.06|0
1647865830000|2022-03-21 12:30:30|559.81|557.41|560.04|557.64|560.04|557.64|559.34|556.94|0
1647865840000|2022-03-21 12:30:40|560.28|557.88|559.81|557.41|560.28|557.88|559.81|557.41|0
1647865850000|2022-03-21 12:30:50|560.17|557.77|560.04|557.64|560.17|557.77|560.04|557.64|0
1647865860000|2022-03-21 12:31:00|559.81|557.41|560.04|557.64|560.04|557.64|559.81|557.41|0
1647865870000|2022-03-21 12:31:10|559.81|557.41|560.04|557.64|560.04|557.64|559.81|557.41|0
1647865880000|2022-03-21 12:31:20|560.28|557.88|559.81|557.41|560.28|557.88|559.81|557.41|0
1647865890000|2022-03-21 12:31:30|560.04|557.64|560.28|557.88|560.28|557.88|560.04|557.64|0
1647865900000|2022-03-21 12:31:40|560.04|557.64|560.28|557.88|560.28|557.88|560.04|557.64|0
1647865910000|2022-03-21 12:31:50|560.04|557.64|560.04|557.64|560.04|557.64|560.04|557.64|0
1647865920000|2022-03-21 12:32:00|560.28|557.88|560.28|557.88|560.28|557.88|560.04|557.64|0
1647865930000|2022-03-21 12:32:10|560.04|557.64|560.04|557.64|560.28|557.88|560.04|557.64|0
1647865940000|2022-03-21 12:32:20|559.81|557.41|559.81|557.41|560.04|557.64|559.81|557.41|0
1647865950000|2022-03-21 12:32:30|559.57|557.17|559.57|557.17|559.57|557.17|559.57|557.17|0
1647865960000|2022-03-21 12:32:40|559.81|557.41|559.81|557.41|559.81|557.41|559.57|557.17|0
1647865970000|2022-03-21 12:32:50|559.57|557.17|559.81|557.41|559.81|557.41|559.57|557.17|0
1647865980000|2022-03-21 12:33:00|559.93|557.53|560.04|557.64|560.04|557.64|559.93|557.53|0
1647865990000|2022-03-21 12:33:10|560.52|558.12|560.52|558.12|560.52|558.12|560.52|558.12|0
1647866000000|2022-03-21 12:33:20|560.28|557.88|560.28|557.88|560.52|558.12|560.28|557.88|0
1647866010000|2022-03-21 12:33:30|560.04|557.64|559.57|557.17|560.04|557.64|559.57|557.17|0
1647866020000|2022-03-21 12:33:40|559.46|557.06|558.86|556.46|559.46|557.06|558.86|556.46|0
1647866030000|2022-03-21 12:33:50|559.22|556.82|559.81|557.41|559.81|557.41|559.22|556.82|0
1647866040000|2022-03-21 12:34:00|560.04|557.64|560.04|557.64|560.28|557.88|560.04|557.64|0
1647866050000|2022-03-21 12:34:10|560.28|557.88|560.04|557.64|560.28|557.88|560.04|557.64|0
1647866060000|2022-03-21 12:34:20|559.81|557.41|559.81|557.41|560.04|557.64|559.81|557.41|0
1647866070000|2022-03-21 12:34:30|559.57|557.17|559.57|557.17|559.81|557.41|559.57|557.17|0
1647866080000|2022-03-21 12:34:40|559.34|556.94|559.81|557.41|559.81|557.41|559.22|556.82|0
1647866090000|2022-03-21 12:34:50|559.57|557.17|559.57|557.17|559.69|557.29|559.57|557.17|0
1647866100000|2022-03-21 12:35:00|559.46|557.06|559.34|556.94|559.46|557.06|559.34|556.94|0
1647866110000|2022-03-21 12:35:10|560.04|557.64|560.04|557.64|560.04|557.64|560.04|557.64|0
1647866120000|2022-03-21 12:35:20|560.17|557.77|559.81|557.41|560.17|557.77|559.81|557.41|0
1647866150000|2022-03-21 12:35:50|560.28|557.88|560.04|557.64|560.28|557.88|560.04|557.64|0
1647866160000|2022-03-21 12:36:00|559.81|557.41|559.81|557.41|559.81|557.41|559.81|557.41|0
1647866170000|2022-03-21 12:36:10|560.04|557.64|560.52|558.12|560.52|558.12|560.04|557.64|0
1647866180000|2022-03-21 12:36:20|560.28|557.88|560.28|557.88|560.28|557.88|560.28|557.88|0
1647866200000|2022-03-21 12:36:40|560.4|558|560.28|557.88|560.51|558.11|560.28|557.88|0
1647866210000|2022-03-21 12:36:50|560.17|557.77|560.28|557.88|560.28|557.88|560.17|557.77|0
1647866220000|2022-03-21 12:37:00|560.04|557.64|559.57|557.17|560.04|557.64|559.57|557.17|0
1647866240000|2022-03-21 12:37:20|559.34|556.94|559.34|556.94|559.34|556.94|559.34|556.94|0
1647866250000|2022-03-21 12:37:30|559.46|557.06|559.81|557.41|559.81|557.41|559.46|557.06|0
1647866260000|2022-03-21 12:37:40|559.57|557.17|559.57|557.17|559.57|557.17|559.57|557.17|0
1647866270000|2022-03-21 12:37:50|559.81|557.41|559.34|556.94|559.81|557.41|559.34|556.94|0
1647866280000|2022-03-21 12:38:00|559.57|557.17|559.57|557.17|559.57|557.17|559.57|557.17|0
1647866290000|2022-03-21 12:38:10|559.34|556.94|559.34|556.94|559.34|556.94|559.34|556.94|0
1647866300000|2022-03-21 12:38:20|559.1|556.7|559.1|556.7|559.1|556.7|559.1|556.7|0
1647866310000|2022-03-21 12:38:30|559.34|556.94|559.34|556.94|559.34|556.94|559.34|556.94|0
1647866320000|2022-03-21 12:38:40|559.57|557.17|559.34|556.94|559.57|557.17|559.34|556.94|0
1647866330000|2022-03-21 12:38:50|559.1|556.7|559.1|556.7|559.1|556.7|559.1|556.7|0
1647866340000|2022-03-21 12:39:00|559.34|556.94|559.1|556.7|559.34|556.94|559.1|556.7|0
1647866350000|2022-03-21 12:39:10|559.22|556.82|559.1|556.7|559.22|556.82|559.1|556.7|0
1647866360000|2022-03-21 12:39:20|558.86|556.46|558.63|556.23|558.86|556.46|558.63|556.23|0
1647866370000|2022-03-21 12:39:30|558.39|555.99|558.39|555.99|558.39|555.99|558.39|555.99|0
1647866380000|2022-03-21 12:39:40|558.16|555.76|558.63|556.23|558.63|556.23|558.16|555.76|0
1647866390000|2022-03-21 12:39:50|558.86|556.46|558.86|556.46|558.86|556.46|558.86|556.46|0
1647866400000|2022-03-21 12:40:00|559.1|556.7|559.81|557.41|560.04|557.64|559.1|556.7|0
1647866410000|2022-03-21 12:40:10|559.57|557.17|559.81|557.41|559.81|557.41|559.57|557.17|0
1647866420000|2022-03-21 12:40:20|559.57|557.17|559.57|557.17|559.57|557.17|559.33|556.93|0
1647866430000|2022-03-21 12:40:30|559.33|556.93|559.1|556.7|559.33|556.93|559.1|556.7|0
1647866440000|2022-03-21 12:40:40|558.86|556.46|558.99|556.59|558.99|556.59|558.86|556.46|0
1647866450000|2022-03-21 12:40:50|558.86|556.46|558.16|555.76|558.86|556.46|558.16|555.76|0
1647866460000|2022-03-21 12:41:00|558.39|555.99|558.16|555.76|558.39|555.99|558.16|555.76|0
1647866470000|2022-03-21 12:41:10|557.92|555.52|557.68|555.28|557.92|555.52|557.68|555.28|0
1647866480000|2022-03-21 12:41:20|557.92|555.52|557.92|555.52|557.92|555.52|557.92|555.52|0
1647866520000|2022-03-21 12:42:00|558.04|555.64|558.04|555.64|558.04|555.64|557.92|555.52|0
1647866530000|2022-03-21 12:42:10|557.92|555.52|558.16|555.76|558.16|555.76|557.92|555.52|0
1647866540000|2022-03-21 12:42:20|558.04|555.64|558.04|555.64|558.04|555.64|558.04|555.64|0
1647866550000|2022-03-21 12:42:30|558.16|555.76|558.39|555.99|558.39|555.99|558.16|555.76|0
1647866560000|2022-03-21 12:42:40|558.51|556.11|558.63|556.23|558.63|556.23|558.51|556.11|0
1647866570000|2022-03-21 12:42:50|558.28|555.88|558.28|555.88|558.28|555.88|558.28|555.88|0
1647866580000|2022-03-21 12:43:00|558.16|555.76|558.16|555.76|558.28|555.88|558.16|555.76|0
1647866590000|2022-03-21 12:43:10|557.92|555.52|557.68|555.28|557.92|555.52|557.68|555.28|0
1647866600000|2022-03-21 12:43:20|557.45|555.05|557.45|555.05|557.45|555.05|557.45|555.05|0
1647866610000|2022-03-21 12:43:30|557.92|555.52|557.92|555.52|557.92|555.52|557.92|555.52|0
1647866630000|2022-03-21 12:43:50|558.16|555.76|558.28|555.88|558.28|555.88|558.16|555.76|0
1647866640000|2022-03-21 12:44:00|558.16|555.76|558.16|555.76|558.16|555.76|558.16|555.76|0
1647866670000|2022-03-21 12:44:30|557.92|555.52|557.92|555.52|558.04|555.64|557.92|555.52|0
1647866680000|2022-03-21 12:44:40|557.68|555.28|557.68|555.28|557.68|555.28|557.68|555.28|0
1647866690000|2022-03-21 12:44:50|558.63|556.23|558.75|556.35|558.75|556.35|558.63|556.23|0
1647866700000|2022-03-21 12:45:00|558.86|556.46|559.81|557.41|559.81|557.41|558.86|556.46|0
1647866710000|2022-03-21 12:45:10|560.04|557.64|560.28|557.88|560.28|557.88|560.04|557.64|0
1647866720000|2022-03-21 12:45:20|560.04|557.64|560.04|557.64|560.04|557.64|560.04|557.64|0
1647866730000|2022-03-21 12:45:30|560.28|557.88|560.04|557.64|560.28|557.88|560.04|557.64|0
1647866740000|2022-03-21 12:45:40|560.16|557.76|560.04|557.64|560.16|557.76|560.04|557.64|0
1647866750000|2022-03-21 12:45:50|559.81|557.41|559.81|557.41|559.81|557.41|559.81|557.41|0
1647866760000|2022-03-21 12:46:00|560.04|557.64|559.57|557.17|560.04|557.64|559.57|557.17|0
1647866770000|2022-03-21 12:46:10|559.33|556.93|559.57|557.17|559.57|557.17|559.33|556.93|0
1647866790000|2022-03-21 12:46:30|559.81|557.41|559.57|557.17|559.81|557.41|559.57|557.17|0
1647866810000|2022-03-21 12:46:50|560.04|557.64|560.04|557.64|560.04|557.64|560.04|557.64|0
1647866820000|2022-03-21 12:47:00|559.81|557.41|559.81|557.41|559.81|557.41|559.81|557.41|0
1647866840000|2022-03-21 12:47:20|559.69|557.29|559.93|557.53|559.93|557.53|559.69|557.29|0
1647866850000|2022-03-21 12:47:30|560.04|557.64|560.28|557.88|560.28|557.88|560.04|557.64|0
1647866860000|2022-03-21 12:47:40|560.51|558.11|560.4|558|560.51|558.11|560.28|557.88|0
1647866870000|2022-03-21 12:47:50|560.75|558.35|559.57|557.17|560.75|558.35|559.57|557.17|0
1647866880000|2022-03-21 12:48:00|559.46|557.06|559.57|557.17|559.57|557.17|559.46|557.06|0
1647866890000|2022-03-21 12:48:10|559.33|556.93|559.33|556.93|559.46|557.06|559.33|556.93|0
1647866900000|2022-03-21 12:48:20|560.04|557.64|559.33|556.93|560.04|557.64|559.33|556.93|0
1647866910000|2022-03-21 12:48:30|558.86|556.46|558.63|556.23|558.86|556.46|558.63|556.23|0
1647866920000|2022-03-21 12:48:40|558.86|556.46|559.1|556.7|559.1|556.7|558.86|556.46|0
1647866930000|2022-03-21 12:48:50|559.22|556.82|559.22|556.82|559.22|556.82|559.22|556.82|0
1647866940000|2022-03-21 12:49:00|559.33|556.93|558.86|556.46|559.33|556.93|558.86|556.46|0
1647866950000|2022-03-21 12:49:10|558.63|556.23|558.75|556.35|558.86|556.46|558.63|556.23|0
1647866960000|2022-03-21 12:49:20|558.86|556.46|558.75|556.35|558.86|556.46|558.75|556.35|0
1647866970000|2022-03-21 12:49:30|558.63|556.23|558.75|556.35|558.75|556.35|558.63|556.23|0
1647866980000|2022-03-21 12:49:40|558.63|556.23|558.63|556.23|558.63|556.23|558.63|556.23|0
1647866990000|2022-03-21 12:49:50|558.75|556.35|558.63|556.23|558.75|556.35|558.63|556.23|0
1647867000000|2022-03-21 12:50:00|558.39|555.99|558.15|555.75|558.39|555.99|558.15|555.75|0
1647867010000|2022-03-21 12:50:10|558.28|555.88|558.39|555.99|558.39|555.99|558.15|555.75|0
1647867030000|2022-03-21 12:50:30|558.51|556.11|558.39|555.99|558.63|556.23|558.39|555.99|0
1647867040000|2022-03-21 12:50:40|558.51|556.11|558.98|556.58|558.98|556.58|558.51|556.11|0
1647867050000|2022-03-21 12:50:50|558.86|556.46|558.98|556.58|559.1|556.7|558.86|556.46|0
1647867060000|2022-03-21 12:51:00|558.86|556.46|558.63|556.23|558.86|556.46|558.63|556.23|0
1647867070000|2022-03-21 12:51:10|558.28|555.88|558.04|555.64|558.28|555.88|557.92|555.52|0
1647867080000|2022-03-21 12:51:20|558.15|555.75|558.04|555.64|558.28|555.88|558.04|555.64|0
1647867090000|2022-03-21 12:51:30|557.92|555.52|557.68|555.28|557.92|555.52|557.68|555.28|0
1647867100000|2022-03-21 12:51:40|557.92|555.52|557.68|555.28|557.92|555.52|557.68|555.28|0
1647867110000|2022-03-21 12:51:50|557.45|555.05|557.45|555.05|557.57|555.17|557.45|555.05|0
1647867120000|2022-03-21 12:52:00|557.68|555.28|557.45|555.05|557.68|555.28|557.45|555.05|0
1647867140000|2022-03-21 12:52:20|557.68|555.28|557.57|555.17|557.68|555.28|557.57|555.17|0
1647867150000|2022-03-21 12:52:30|557.45|555.05|557.45|555.05|557.45|555.05|557.45|555.05|0
1647867170000|2022-03-21 12:52:50|556.98|554.58|556.98|554.58|556.98|554.58|556.98|554.58|0
1647867180000|2022-03-21 12:53:00|556.74|554.34|556.74|554.34|556.74|554.34|556.74|554.34|0
1647867200000|2022-03-21 12:53:20|556.5|554.1|556.74|554.34|556.74|554.34|556.5|554.1|0
1647867210000|2022-03-21 12:53:30|556.5|554.1|556.5|554.1|556.5|554.1|556.5|554.1|0
1647867220000|2022-03-21 12:53:40|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1647867230000|2022-03-21 12:53:50|556.5|554.1|556.5|554.1|556.5|554.1|556.5|554.1|0
1647867240000|2022-03-21 12:54:00|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1647867250000|2022-03-21 12:54:10|556.39|553.99|556.03|553.63|556.39|553.99|556.03|553.63|0
1647867260000|2022-03-21 12:54:20|555.8|553.4|555.8|553.4|555.8|553.4|555.8|553.4|0
1647867270000|2022-03-21 12:54:30|555.56|553.16|555.68|553.28|555.68|553.28|555.56|553.16|0
1647867280000|2022-03-21 12:54:40|555.56|553.16|555.56|553.16|555.56|553.16|555.56|553.16|0
1647867290000|2022-03-21 12:54:50|555.8|553.4|555.8|553.4|555.8|553.4|555.8|553.4|0
1647867300000|2022-03-21 12:55:00|556.03|553.63|556.03|553.63|556.03|553.63|556.03|553.63|0
1647867310000|2022-03-21 12:55:10|555.8|553.4|556.03|553.63|556.03|553.63|555.8|553.4|0
1647867320000|2022-03-21 12:55:20|555.8|553.4|555.8|553.4|555.8|553.4|555.8|553.4|0
1647867330000|2022-03-21 12:55:30|556.03|553.63|556.03|553.63|556.03|553.63|556.03|553.63|0
1647867340000|2022-03-21 12:55:40|556.27|553.87|556.5|554.1|556.5|554.1|556.27|553.87|0
1647867370000|2022-03-21 12:56:10|556.27|553.87|556.03|553.63|556.27|553.87|555.8|553.4|0
1647867390000|2022-03-21 12:56:30|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1647867400000|2022-03-21 12:56:40|556.03|553.63|555.8|553.4|556.03|553.63|555.8|553.4|0
1647867420000|2022-03-21 12:57:00|555.56|553.16|555.68|553.28|555.8|553.4|555.56|553.16|0
1647867430000|2022-03-21 12:57:10|555.8|553.4|556.5|554.1|556.5|554.1|555.8|553.4|0
1647867440000|2022-03-21 12:57:20|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1647867450000|2022-03-21 12:57:30|556.03|553.63|556.27|553.87|556.27|553.87|556.03|553.63|0
1647867460000|2022-03-21 12:57:40|556.74|554.34|557.21|554.81|557.21|554.81|556.74|554.34|0
1647867470000|2022-03-21 12:57:50|556.97|554.57|557.45|555.05|557.45|555.05|556.97|554.57|0
1647867480000|2022-03-21 12:58:00|557.68|555.28|557.68|555.28|557.68|555.28|557.68|555.28|0
1647867490000|2022-03-21 12:58:10|557.57|555.17|557.92|555.52|557.92|555.52|557.57|555.17|0
1647867500000|2022-03-21 12:58:20|557.68|555.28|558.15|555.75|558.15|555.75|557.68|555.28|0
1647867510000|2022-03-21 12:58:30|557.92|555.52|558.15|555.75|558.15|555.75|557.92|555.52|0
1647867530000|2022-03-21 12:58:50|557.92|555.52|557.45|555.05|557.92|555.52|557.45|555.05|0
1647867540000|2022-03-21 12:59:00|557.68|555.28|557.45|555.05|557.68|555.28|557.45|555.05|0
1647867550000|2022-03-21 12:59:10|557.68|555.28|557.68|555.28|557.68|555.28|557.68|555.28|0
1647867560000|2022-03-21 12:59:20|557.21|554.81|557.45|555.05|557.45|555.05|557.21|554.81|0
1647867580000|2022-03-21 12:59:40|557.33|554.93|557.21|554.81|557.33|554.93|557.21|554.81|0
1647867590000|2022-03-21 12:59:50|557.45|555.05|557.45|555.05|557.45|555.05|557.45|555.05|0
1647867600000|2022-03-21 13:00:00|557.21|554.81|557.21|554.81|557.21|554.81|557.21|554.81|0
1647867610000|2022-03-21 13:00:10|557.68|555.28|558.15|555.75|558.15|555.75|557.68|555.28|0
1647867620000|2022-03-21 13:00:20|558.39|555.99|558.39|555.99|558.39|555.99|558.39|555.99|0
1647867630000|2022-03-21 13:00:30|558.62|556.22|559.33|556.93|559.33|556.93|558.62|556.22|0
1647867640000|2022-03-21 13:00:40|559.69|557.29|559.8|557.4|559.8|557.4|559.69|557.29|0
1647867650000|2022-03-21 13:00:50|560.04|557.64|559.8|557.4|560.04|557.64|559.8|557.4|0
1647867660000|2022-03-21 13:01:00|559.57|557.17|560.28|557.88|560.28|557.88|559.57|557.17|0
1647867670000|2022-03-21 13:01:10|560.04|557.64|559.8|557.4|560.04|557.64|559.8|557.4|0
1647867680000|2022-03-21 13:01:20|559.57|557.17|559.57|557.17|559.57|557.17|559.57|557.17|0
1647867700000|2022-03-21 13:01:40|559.33|556.93|558.86|556.46|559.33|556.93|558.86|556.46|0
1647867710000|2022-03-21 13:01:50|558.62|556.22|558.39|555.99|558.62|556.22|558.15|555.75|0
1647867720000|2022-03-21 13:02:00|558.62|556.22|558.86|556.46|558.86|556.46|558.62|556.22|0
1647867730000|2022-03-21 13:02:10|558.62|556.22|558.86|556.46|558.86|556.46|558.62|556.22|0
1647867740000|2022-03-21 13:02:20|559.1|556.7|559.1|556.7|559.1|556.7|559.1|556.7|0
1647867750000|2022-03-21 13:02:30|559.22|556.82|559.1|556.7|559.22|556.82|559.1|556.7|0
1647867760000|2022-03-21 13:02:40|558.86|556.46|558.62|556.22|558.86|556.46|558.62|556.22|0
1647867770000|2022-03-21 13:02:50|558.39|555.99|558.39|555.99|558.39|555.99|558.39|555.99|0
1647867780000|2022-03-21 13:03:00|558.62|556.22|558.62|556.22|558.62|556.22|558.51|556.11|0
1647867790000|2022-03-21 13:03:10|558.39|555.99|558.39|555.99|558.51|556.11|558.39|555.99|0
1647867800000|2022-03-21 13:03:20|558.28|555.88|558.39|555.99|558.39|555.99|558.28|555.88|0
1647867810000|2022-03-21 13:03:30|558.15|555.75|558.28|555.88|558.28|555.88|558.15|555.75|0
1647867820000|2022-03-21 13:03:40|558.15|555.75|558.39|555.99|558.39|555.99|558.15|555.75|0
1647867830000|2022-03-21 13:03:50|558.15|555.75|557.92|555.52|558.15|555.75|557.92|555.52|0
1647867850000|2022-03-21 13:04:10|558.39|555.99|558.39|555.99|558.39|555.99|558.15|555.75|0
1647867860000|2022-03-21 13:04:20|558.51|556.11|558.15|555.75|558.51|556.11|558.15|555.75|0
1647867870000|2022-03-21 13:04:30|558.39|555.99|557.68|555.28|558.39|555.99|557.68|555.28|0
1647867880000|2022-03-21 13:04:40|557.45|555.05|557.68|555.28|557.68|555.28|557.45|555.05|0
1647867900000|2022-03-21 13:05:00|557.8|555.4|557.92|555.52|558.15|555.75|557.8|555.4|0
1647867910000|2022-03-21 13:05:10|557.8|555.4|557.92|555.52|557.92|555.52|557.68|555.28|0
1647867920000|2022-03-21 13:05:20|557.68|555.28|558.15|555.75|558.15|555.75|557.68|555.28|0
1647867930000|2022-03-21 13:05:30|557.92|555.52|557.8|555.4|557.92|555.52|557.8|555.4|0
1647867940000|2022-03-21 13:05:40|557.44|555.04|556.97|554.57|557.44|555.04|556.97|554.57|0
1647867950000|2022-03-21 13:05:50|557.44|555.04|557.68|555.28|557.68|555.28|557.44|555.04|0
1647867960000|2022-03-21 13:06:00|558.04|555.64|557.92|555.52|558.04|555.64|557.92|555.52|0
1647867970000|2022-03-21 13:06:10|558.15|555.75|557.68|555.28|558.15|555.75|557.68|555.28|0
1647867980000|2022-03-21 13:06:20|557.44|555.04|556.97|554.57|557.44|555.04|556.97|554.57|0
1647867990000|2022-03-21 13:06:30|556.5|554.1|556.5|554.1|556.5|554.1|556.5|554.1|0
1647868000000|2022-03-21 13:06:40|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1647868010000|2022-03-21 13:06:50|555.32|552.92|555.56|553.16|555.56|553.16|555.32|552.92|0
1647868020000|2022-03-21 13:07:00|555.32|552.92|554.85|552.45|555.32|552.92|554.85|552.45|0
1647868030000|2022-03-21 13:07:10|555.09|552.69|555.56|553.16|555.56|553.16|555.09|552.69|0
1647868040000|2022-03-21 13:07:20|555.8|553.4|555.8|553.4|555.8|553.4|555.8|553.4|0
1647868060000|2022-03-21 13:07:40|556.15|553.75|556.03|553.63|556.27|553.87|556.03|553.63|0
1647868070000|2022-03-21 13:07:50|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1647868080000|2022-03-21 13:08:00|556.03|553.63|556.03|553.63|556.03|553.63|556.03|553.63|0
1647868090000|2022-03-21 13:08:10|555.92|553.52|555.8|553.4|555.92|553.52|555.8|553.4|0
1647868100000|2022-03-21 13:08:20|555.56|553.16|556.03|553.63|556.03|553.63|555.56|553.16|0
1647868110000|2022-03-21 13:08:30|555.8|553.4|556.27|553.87|556.27|553.87|555.8|553.4|0
1647868120000|2022-03-21 13:08:40|556.03|553.63|556.74|554.34|556.74|554.34|556.03|553.63|0
1647868130000|2022-03-21 13:08:50|556.62|554.22|556.27|553.87|556.62|554.22|556.27|553.87|0
1647868140000|2022-03-21 13:09:00|556.39|553.99|556.03|553.63|556.39|553.99|556.03|553.63|0
1647868150000|2022-03-21 13:09:10|556.15|553.75|555.45|553.05|556.15|553.75|555.32|552.92|0
1647868160000|2022-03-21 13:09:20|555.32|552.92|555.32|552.92|555.32|552.92|555.32|552.92|0
1647868170000|2022-03-21 13:09:30|555.56|553.16|555.32|552.92|555.56|553.16|555.32|552.92|0
1647868180000|2022-03-21 13:09:40|555.45|553.05|555.32|552.92|555.45|553.05|555.32|552.92|0
1647868190000|2022-03-21 13:09:50|555.68|553.28|555.56|553.16|555.68|553.28|555.56|553.16|0
1647868200000|2022-03-21 13:10:00|555.68|553.28|555.45|553.05|555.8|553.4|555.45|553.05|0
1647868210000|2022-03-21 13:10:10|555.32|552.92|555.32|552.92|555.56|553.16|555.32|552.92|0
1647868220000|2022-03-21 13:10:20|555.09|552.69|554.85|552.45|555.09|552.69|554.85|552.45|0
1647868230000|2022-03-21 13:10:30|555.09|552.69|555.21|552.81|555.32|552.92|555.09|552.69|0
1647868240000|2022-03-21 13:10:40|555.09|552.69|555.09|552.69|555.09|552.69|554.85|552.45|0
1647868250000|2022-03-21 13:10:50|554.98|552.58|555.32|552.92|555.32|552.92|554.85|552.45|0
1647868260000|2022-03-21 13:11:00|555.56|553.16|556.03|553.63|556.03|553.63|555.56|553.16|0
1647868270000|2022-03-21 13:11:10|555.92|553.52|555.68|553.28|555.92|553.52|555.68|553.28|0
1647868280000|2022-03-21 13:11:20|555.79|553.39|555.56|553.16|555.79|553.39|555.56|553.16|0
1647868290000|2022-03-21 13:11:30|555.79|553.39|556.03|553.63|556.03|553.63|555.79|553.39|0
1647868300000|2022-03-21 13:11:40|555.79|553.39|555.56|553.16|555.79|553.39|555.56|553.16|0
1647868310000|2022-03-21 13:11:50|555.45|553.05|555.32|552.92|555.45|553.05|555.32|552.92|0
1647868330000|2022-03-21 13:12:10|555.21|552.81|555.32|552.92|555.32|552.92|555.21|552.81|0
1647868340000|2022-03-21 13:12:20|555.45|553.05|555.32|552.92|555.45|553.05|555.32|552.92|0
1647868350000|2022-03-21 13:12:30|555.56|553.16|554.85|552.45|555.56|553.16|554.85|552.45|0
1647868360000|2022-03-21 13:12:40|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1647868370000|2022-03-21 13:12:50|554.85|552.45|555.32|552.92|555.32|552.92|554.74|552.34|0
1647868380000|2022-03-21 13:13:00|555.56|553.16|555.79|553.39|555.79|553.39|555.56|553.16|0
1647868390000|2022-03-21 13:13:10|556.03|553.63|556.27|553.87|556.27|553.87|556.03|553.63|0
1647868400000|2022-03-21 13:13:20|555.79|553.39|556.27|553.87|556.27|553.87|555.79|553.39|0
1647868410000|2022-03-21 13:13:30|556.15|553.75|556.27|553.87|556.27|553.87|556.15|553.75|0
1647868420000|2022-03-21 13:13:40|556.5|554.1|556.74|554.34|556.74|554.34|556.5|554.1|0
1647868430000|2022-03-21 13:13:50|556.5|554.1|556.5|554.1|556.5|554.1|556.27|553.87|0
1647868440000|2022-03-21 13:14:00|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1647868460000|2022-03-21 13:14:20|556.15|553.75|555.79|553.39|556.15|553.75|555.79|553.39|0
1647868470000|2022-03-21 13:14:30|555.56|553.16|555.79|553.39|555.79|553.39|555.56|553.16|0
1647868480000|2022-03-21 13:14:40|555.56|553.16|555.79|553.39|556.03|553.63|555.56|553.16|0
1647868490000|2022-03-21 13:14:50|555.56|553.16|555.32|552.92|555.56|553.16|555.32|552.92|0
1647868510000|2022-03-21 13:15:10|555.56|553.16|555.32|552.92|555.56|553.16|555.32|552.92|0
1647868520000|2022-03-21 13:15:20|555.56|553.16|556.03|553.63|556.03|553.63|555.56|553.16|0
1647868530000|2022-03-21 13:15:30|555.79|553.39|555.09|552.69|555.79|553.39|555.09|552.69|0
1647868540000|2022-03-21 13:15:40|555.32|552.92|555.09|552.69|555.32|552.92|555.09|552.69|0
1647868550000|2022-03-21 13:15:50|555.32|552.92|555.32|552.92|555.32|552.92|555.32|552.92|0
1647868560000|2022-03-21 13:16:00|555.09|552.69|555.32|552.92|555.32|552.92|555.09|552.69|0
1647868580000|2022-03-21 13:16:20|555.45|553.05|555.32|552.92|555.56|553.16|555.32|552.92|0
1647868590000|2022-03-21 13:16:30|555.79|553.39|555.79|553.39|556.03|553.63|555.79|553.39|0
1647868600000|2022-03-21 13:16:40|556.03|553.63|555.79|553.39|556.03|553.63|555.79|553.39|0
1647868610000|2022-03-21 13:16:50|555.56|553.16|555.79|553.39|555.79|553.39|555.56|553.16|0
1647868620000|2022-03-21 13:17:00|555.68|553.28|555.56|553.16|555.68|553.28|555.56|553.16|0
1647868630000|2022-03-21 13:17:10|555.32|552.92|555.56|553.16|555.56|553.16|555.09|552.69|0
1647868640000|2022-03-21 13:17:20|555.79|553.39|555.56|553.16|555.79|553.39|555.32|552.92|0
1647868650000|2022-03-21 13:17:30|555.32|552.92|555.09|552.69|555.32|552.92|555.09|552.69|0
1647868660000|2022-03-21 13:17:40|555.56|553.16|555.56|553.16|555.56|553.16|555.56|553.16|0
1647868670000|2022-03-21 13:17:50|556.03|553.63|555.79|553.39|556.03|553.63|555.79|553.39|0
1647868680000|2022-03-21 13:18:00|555.56|553.16|555.68|553.28|555.68|553.28|555.56|553.16|0
1647868690000|2022-03-21 13:18:10|555.79|553.39|555.79|553.39|556.03|553.63|555.79|553.39|0
1647868700000|2022-03-21 13:18:20|555.32|552.92|555.56|553.16|555.56|553.16|555.32|552.92|0
1647868720000|2022-03-21 13:18:40|555.32|552.92|555.09|552.69|555.32|552.92|555.09|552.69|0
1647868730000|2022-03-21 13:18:50|554.85|552.45|554.85|552.45|554.85|552.45|554.85|552.45|0
1647868740000|2022-03-21 13:19:00|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1647868750000|2022-03-21 13:19:10|554.85|552.45|554.85|552.45|554.85|552.45|554.85|552.45|0
1647868760000|2022-03-21 13:19:20|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1647868780000|2022-03-21 13:19:40|554.85|552.45|555.09|552.69|555.09|552.69|554.62|552.22|0
1647868790000|2022-03-21 13:19:50|554.97|552.57|554.97|552.57|554.97|552.57|554.97|552.57|0
1647868800000|2022-03-21 13:20:00|555.09|552.69|555.56|553.16|555.56|553.16|555.09|552.69|0
1647868810000|2022-03-21 13:20:10|555.32|552.92|554.5|552.1|555.32|552.92|554.5|552.1|0
1647868820000|2022-03-21 13:20:20|554.38|551.98|554.38|551.98|554.38|551.98|554.15|551.75|0
1647868830000|2022-03-21 13:20:30|554.15|551.75|554.15|551.75|554.15|551.75|554.15|551.75|0
1647868840000|2022-03-21 13:20:40|554.03|551.63|554.15|551.75|554.38|551.98|553.91|551.51|0
1647868850000|2022-03-21 13:20:50|553.91|551.51|554.15|551.75|554.15|551.75|553.91|551.51|0
1647868860000|2022-03-21 13:21:00|553.91|551.51|553.44|551.04|553.91|551.51|553.44|551.04|0
1647868870000|2022-03-21 13:21:10|553.67|551.27|553.44|551.04|553.67|551.27|553.44|551.04|0
1647868880000|2022-03-21 13:21:20|553.67|551.27|553.67|551.27|553.67|551.27|553.67|551.27|0
1647868890000|2022-03-21 13:21:30|553.91|551.51|553.91|551.51|553.91|551.51|553.91|551.51|0
1647868900000|2022-03-21 13:21:40|554.15|551.75|554.38|551.98|554.38|551.98|554.15|551.75|0
1647868920000|2022-03-21 13:22:00|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1647868930000|2022-03-21 13:22:10|554.85|552.45|555.09|552.69|555.09|552.69|554.85|552.45|0
1647868940000|2022-03-21 13:22:20|554.85|552.45|554.85|552.45|554.85|552.45|554.85|552.45|0
1647868960000|2022-03-21 13:22:40|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1647868970000|2022-03-21 13:22:50|554.38|551.98|553.67|551.27|554.38|551.98|553.67|551.27|0
1647868980000|2022-03-21 13:23:00|553.91|551.51|553.91|551.51|553.91|551.51|553.8|551.4|0
1647869000000|2022-03-21 13:23:20|554.14|551.74|553.91|551.51|554.14|551.74|553.91|551.51|0
1647869010000|2022-03-21 13:23:30|553.67|551.27|553.67|551.27|553.91|551.51|553.67|551.27|0
1647869020000|2022-03-21 13:23:40|554.03|551.63|554.38|551.98|554.38|551.98|553.91|551.51|0
1647869030000|2022-03-21 13:23:50|554.62|552.22|554.62|552.22|554.62|552.22|554.62|552.22|0
1647869050000|2022-03-21 13:24:10|554.38|551.98|554.14|551.74|554.38|551.98|554.14|551.74|0
1647869060000|2022-03-21 13:24:20|554.38|551.98|554.14|551.74|554.38|551.98|554.14|551.74|0
1647869070000|2022-03-21 13:24:30|554.03|551.63|554.27|551.87|554.38|551.98|553.91|551.51|0
1647869080000|2022-03-21 13:24:40|554.38|551.98|554.14|551.74|554.38|551.98|554.14|551.74|0
1647869090000|2022-03-21 13:24:50|554.38|551.98|554.38|551.98|554.38|551.98|554.38|551.98|0
1647869100000|2022-03-21 13:25:00|554.5|552.1|553.67|551.27|554.5|552.1|553.67|551.27|0
1647869110000|2022-03-21 13:25:10|553.91|551.51|553.67|551.27|553.91|551.51|553.67|551.27|0
1647869120000|2022-03-21 13:25:20|554.14|551.74|553.91|551.51|554.14|551.74|553.91|551.51|0
1647869130000|2022-03-21 13:25:30|554.14|551.74|553.91|551.51|554.14|551.74|553.91|551.51|0
1647869140000|2022-03-21 13:25:40|554.14|551.74|553.91|551.51|554.14|551.74|553.91|551.51|0
1647869150000|2022-03-21 13:25:50|553.67|551.27|553.67|551.27|553.67|551.27|553.67|551.27|0
1647869160000|2022-03-21 13:26:00|553.44|551.04|553.67|551.27|553.67|551.27|553.44|551.04|0
1647869170000|2022-03-21 13:26:10|553.91|551.51|553.91|551.51|554.27|551.87|553.91|551.51|0
1647869190000|2022-03-21 13:26:30|554.14|551.74|554.14|551.74|554.14|551.74|554.14|551.74|0
1647869200000|2022-03-21 13:26:40|554.38|551.98|554.62|552.22|554.62|552.22|554.38|551.98|0
1647869210000|2022-03-21 13:26:50|554.38|551.98|554.38|551.98|554.62|552.22|554.38|551.98|0
1647869220000|2022-03-21 13:27:00|554.14|551.74|554.14|551.74|554.14|551.74|554.14|551.74|0
1647869230000|2022-03-21 13:27:10|553.91|551.51|553.91|551.51|554.38|551.98|553.91|551.51|0
1647869240000|2022-03-21 13:27:20|554.14|551.74|555.32|552.92|555.32|552.92|554.14|551.74|0
1647869250000|2022-03-21 13:27:30|556.03|553.63|556.26|553.86|556.26|553.86|555.79|553.39|0
1647869260000|2022-03-21 13:27:40|556.5|554.1|556.97|554.57|556.97|554.57|556.5|554.1|0
1647869270000|2022-03-21 13:27:50|557.21|554.81|557.68|555.28|557.68|555.28|556.97|554.57|0
1647869280000|2022-03-21 13:28:00|557.91|555.51|557.68|555.28|557.91|555.51|557.44|555.04|0
1647869290000|2022-03-21 13:28:10|557.91|555.51|557.91|555.51|558.15|555.75|557.91|555.51|0
1647869300000|2022-03-21 13:28:20|557.68|555.28|557.21|554.81|557.68|555.28|557.21|554.81|0
1647869310000|2022-03-21 13:28:30|556.97|554.57|557.21|554.81|557.44|555.04|556.97|554.57|0
1647869320000|2022-03-21 13:28:40|557.68|555.28|557.21|554.81|557.68|555.28|557.21|554.81|0
1647869330000|2022-03-21 13:28:50|556.97|554.57|557.44|555.04|557.44|555.04|556.97|554.57|0
1647869340000|2022-03-21 13:29:00|557.21|554.81|557.44|555.04|557.44|555.04|557.21|554.81|0
1647869350000|2022-03-21 13:29:10|557.21|554.81|557.33|554.93|557.44|555.04|557.21|554.81|0
1647869360000|2022-03-21 13:29:20|557.21|554.81|556.86|554.46|557.21|554.81|556.86|554.46|0
1647869370000|2022-03-21 13:29:30|556.73|554.33|556.73|554.33|556.73|554.33|556.26|553.86|0
1647869380000|2022-03-21 13:29:40|556.5|554.1|556.97|554.57|556.97|554.57|556.5|554.1|0
1647869390000|2022-03-21 13:29:50|557.09|554.69|557.44|555.04|557.44|555.04|557.09|554.69|0
1647869400000|2022-03-21 13:30:00|554.38|551.98|555.56|553.16|556.5|554.1|554.38|551.98|0
1647869410000|2022-03-21 13:30:10|554.38|551.98|553.91|551.51|554.61|552.21|553.91|551.51|0
1647869420000|2022-03-21 13:30:20|556.03|553.63|555.09|552.69|556.03|553.63|553.91|551.51|0
1647869430000|2022-03-21 13:30:30|555.32|552.92|555.32|552.92|555.32|552.92|554.38|551.98|0
1647869440000|2022-03-21 13:30:40|553.91|551.51|553.67|551.27|553.91|551.51|553.67|551.27|0
1647869450000|2022-03-21 13:30:50|553.44|551.04|553.2|550.8|553.44|551.04|552.5|550.1|0
1647869460000|2022-03-21 13:31:00|552.97|550.57|553.67|551.27|553.67|551.27|552.97|550.57|0
1647869470000|2022-03-21 13:31:10|552.97|550.57|554.14|551.74|554.14|551.74|552.97|550.57|0
1647869480000|2022-03-21 13:31:20|554.38|551.98|553.91|551.51|554.38|551.98|553.2|550.8|0
1647869490000|2022-03-21 13:31:30|553.67|551.27|552.5|550.1|553.67|551.27|552.5|550.1|0
1647869500000|2022-03-21 13:31:40|552.73|550.33|553.2|550.8|553.2|550.8|552.73|550.33|0
1647869510000|2022-03-21 13:31:50|552.73|550.33|553.2|550.8|553.2|550.8|552.73|550.33|0
1647869520000|2022-03-21 13:32:00|552.73|550.33|550.85|548.45|552.73|550.33|550.85|548.45|0
1647869530000|2022-03-21 13:32:10|550.62|548.22|550.62|548.22|551.09|548.69|550.62|548.22|0
1647869540000|2022-03-21 13:32:20|551.09|548.69|550.62|548.22|551.09|548.69|550.62|548.22|0
1647869550000|2022-03-21 13:32:30|550.15|547.75|549.91|547.51|550.38|547.98|549.91|547.51|0
1647869560000|2022-03-21 13:32:40|549.68|547.28|549.21|546.81|549.68|547.28|548.97|546.57|0
1647869570000|2022-03-21 13:32:50|549.44|547.04|550.62|548.22|550.62|548.22|549.44|547.04|0
1647869580000|2022-03-21 13:33:00|549.91|547.51|547.56|545.16|550.15|547.75|547.56|545.16|0
1647869590000|2022-03-21 13:33:10|547.33|544.93|547.33|544.93|547.33|544.93|546.62|544.22|0
1647869600000|2022-03-21 13:33:20|548.03|545.63|547.33|544.93|548.03|545.63|547.33|544.93|0
1647869610000|2022-03-21 13:33:30|547.56|545.16|547.09|544.69|547.8|545.4|547.09|544.69|0
1647869620000|2022-03-21 13:33:40|547.33|544.93|546.86|544.46|547.33|544.93|546.86|544.46|0
1647869630000|2022-03-21 13:33:50|547.09|544.69|547.33|544.93|547.56|545.16|547.09|544.69|0
1647869640000|2022-03-21 13:34:00|547.56|545.16|547.33|544.93|547.56|545.16|547.33|544.93|0
1647869650000|2022-03-21 13:34:10|547.21|544.81|546.39|543.99|547.21|544.81|546.39|543.99|0
1647869660000|2022-03-21 13:34:20|546.62|544.22|545.68|543.28|546.62|544.22|545.68|543.28|0
1647869670000|2022-03-21 13:34:30|545.92|543.52|545.57|543.17|545.92|543.52|545.57|543.17|0
1647869680000|2022-03-21 13:34:40|544.98|542.58|544.4|542|544.98|542.58|544.4|542|0
1647869690000|2022-03-21 13:34:50|544.51|542.11|543.34|540.94|544.75|542.35|543.34|540.94|0
1647869700000|2022-03-21 13:35:00|543.11|540.71|541.7|539.3|543.11|540.71|541.7|539.3|0
1647869710000|2022-03-21 13:35:10|541.47|539.07|541.7|539.3|541.7|539.3|541|538.6|0
1647869720000|2022-03-21 13:35:20|542.4|540|541.47|539.07|542.4|540|541.47|539.07|0
1647869730000|2022-03-21 13:35:30|541.93|539.53|541|538.6|541.93|539.53|541|538.6|0
1647869740000|2022-03-21 13:35:40|540.76|538.36|541.47|539.07|541.47|539.07|540.76|538.36|0
1647869750000|2022-03-21 13:35:50|541.23|538.83|540.53|538.13|541.47|539.07|540.53|538.13|0
1647869760000|2022-03-21 13:36:00|540.76|538.36|541|538.6|541.23|538.83|540.76|538.36|0
1647869770000|2022-03-21 13:36:10|541.47|539.07|541.59|539.19|541.59|539.19|541.47|539.07|0
1647869780000|2022-03-21 13:36:20|541.47|539.07|540.76|538.36|541.47|539.07|540.76|538.36|0
1647869790000|2022-03-21 13:36:30|540.53|538.13|539.83|537.43|540.76|538.36|539.83|537.43|0
1647869800000|2022-03-21 13:36:40|539.36|536.96|539.83|537.43|539.83|537.43|539.36|536.96|0
1647869810000|2022-03-21 13:36:50|540.06|537.66|539.83|537.43|540.3|537.9|539.83|537.43|0
1647869820000|2022-03-21 13:37:00|539.59|537.19|539.36|536.96|539.59|537.19|539.36|536.96|0
1647869830000|2022-03-21 13:37:10|539.83|537.43|540.06|537.66|540.42|538.02|539.83|537.43|0
1647869840000|2022-03-21 13:37:20|540.76|538.36|541.47|539.07|541.47|539.07|540.53|538.13|0
1647869850000|2022-03-21 13:37:30|540.76|538.36|540.53|538.13|541|538.6|540.53|538.13|0
1647869860000|2022-03-21 13:37:40|541.23|538.83|540.53|538.13|541.23|538.83|540.53|538.13|0
1647869870000|2022-03-21 13:37:50|540.65|538.25|540.06|537.66|540.65|538.25|540.06|537.66|0
1647869880000|2022-03-21 13:38:00|539.83|537.43|539.59|537.19|539.83|537.43|539.59|537.19|0
1647869890000|2022-03-21 13:38:10|539.36|536.96|540.06|537.66|540.06|537.66|539.36|536.96|0
1647869900000|2022-03-21 13:38:20|539.72|537.32|538.42|536.02|539.72|537.32|538.42|536.02|0
1647869910000|2022-03-21 13:38:30|539.01|536.61|538.89|536.49|539.01|536.61|538.42|536.02|0
1647869920000|2022-03-21 13:38:40|538.66|536.26|539.13|536.73|539.13|536.73|538.66|536.26|0
1647869930000|2022-03-21 13:38:50|538.89|536.49|538.66|536.26|538.89|536.49|538.66|536.26|0
1647869940000|2022-03-21 13:39:00|538.42|536.02|538.42|536.02|538.89|536.49|538.42|536.02|0
1647869950000|2022-03-21 13:39:10|538.19|535.79|538.19|535.79|538.66|536.26|538.19|535.79|0
1647869960000|2022-03-21 13:39:20|538.66|536.26|537.96|535.56|538.66|536.26|537.96|535.56|0
1647869970000|2022-03-21 13:39:30|538.31|535.91|538.89|536.49|539.36|536.96|538.31|535.91|0
1647869980000|2022-03-21 13:39:40|538.78|536.38|539.13|536.73|539.59|537.19|538.78|536.38|0
1647869990000|2022-03-21 13:39:50|538.89|536.49|538.89|536.49|539.36|536.96|538.89|536.49|0
1647870000000|2022-03-21 13:40:00|537.96|535.56|537.26|534.86|537.96|535.56|537.26|534.86|0
1647870010000|2022-03-21 13:40:10|537.38|534.98|538.19|535.79|538.19|535.79|537.26|534.86|0
1647870020000|2022-03-21 13:40:20|538.08|535.68|537.96|535.56|538.08|535.68|537.96|535.56|0
1647870030000|2022-03-21 13:40:30|537.72|535.32|538.08|535.68|538.31|535.91|537.72|535.32|0
1647870040000|2022-03-21 13:40:40|538.89|536.49|538.89|536.49|538.89|536.49|538.42|536.02|0
1647870050000|2022-03-21 13:40:50|539.59|537.19|539.59|537.19|539.59|537.19|539.36|536.96|0
1647870060000|2022-03-21 13:41:00|539.36|536.96|538.89|536.49|539.83|537.43|538.89|536.49|0
1647870070000|2022-03-21 13:41:10|538.42|536.02|538.42|536.02|538.42|536.02|538.42|536.02|0
1647870080000|2022-03-21 13:41:20|537.72|535.32|537.49|535.09|537.72|535.32|537.49|535.09|0
1647870090000|2022-03-21 13:41:30|537.96|535.56|537.96|535.56|537.96|535.56|537.49|535.09|0
1647870100000|2022-03-21 13:41:40|538.19|535.79|538.19|535.79|538.19|535.79|538.19|535.79|0
1647870110000|2022-03-21 13:41:50|538.08|535.68|538.19|535.79|538.66|536.26|538.08|535.68|0
1647870120000|2022-03-21 13:42:00|538.66|536.26|537.96|535.56|538.66|536.26|537.96|535.56|0
1647870130000|2022-03-21 13:42:10|538.08|535.68|538.19|535.79|538.42|536.02|538.08|535.68|0
1647870140000|2022-03-21 13:42:20|537.72|535.32|538.42|536.02|538.42|536.02|537.72|535.32|0
1647870150000|2022-03-21 13:42:30|538.19|535.79|538.42|536.02|538.42|536.02|537.96|535.56|0
1647870160000|2022-03-21 13:42:40|538.66|536.26|538.89|536.49|539.13|536.73|538.66|536.26|0
1647870170000|2022-03-21 13:42:50|539.13|536.73|539.59|537.19|539.59|537.19|539.13|536.73|0
1647870180000|2022-03-21 13:43:00|539.83|537.43|540.06|537.66|540.29|537.89|539.83|537.43|0
1647870190000|2022-03-21 13:43:10|540.29|537.89|540.29|537.89|540.29|537.89|540.06|537.66|0
1647870200000|2022-03-21 13:43:20|540.53|538.13|540.29|537.89|540.53|538.13|540.29|537.89|0
1647870210000|2022-03-21 13:43:30|540.06|537.66|539.83|537.43|540.06|537.66|539.83|537.43|0
1647870220000|2022-03-21 13:43:40|540.06|537.66|539.59|537.19|540.06|537.66|539.59|537.19|0
1647870230000|2022-03-21 13:43:50|539.36|536.96|540.06|537.66|540.06|537.66|539.36|536.96|0
1647870240000|2022-03-21 13:44:00|540.53|538.13|541.46|539.06|541.46|539.06|540.53|538.13|0
1647870250000|2022-03-21 13:44:10|541.93|539.53|542.87|540.47|542.87|540.47|541.93|539.53|0
1647870260000|2022-03-21 13:44:20|543.1|540.7|542.87|540.47|543.1|540.7|542.4|540|0
1647870270000|2022-03-21 13:44:30|542.64|540.24|543.81|541.41|543.81|541.41|542.64|540.24|0
1647870280000|2022-03-21 13:44:40|544.28|541.88|544.51|542.11|544.51|542.11|544.28|541.88|0
1647870290000|2022-03-21 13:44:50|544.04|541.64|543.1|540.7|544.04|541.64|543.1|540.7|0
1647870300000|2022-03-21 13:45:00|541.93|539.53|543.1|540.7|543.1|540.7|541.93|539.53|0
1647870310000|2022-03-21 13:45:10|543.34|540.94|543.1|540.7|543.34|540.94|543.1|540.7|0
1647870320000|2022-03-21 13:45:20|543.34|540.94|542.64|540.24|543.34|540.94|542.4|540|0
1647870330000|2022-03-21 13:45:30|542.17|539.77|542.17|539.77|542.64|540.24|542.17|539.77|0
1647870340000|2022-03-21 13:45:40|541.46|539.06|543.34|540.94|543.34|540.94|541.46|539.06|0
1647870350000|2022-03-21 13:45:50|543.1|540.7|544.28|541.88|544.28|541.88|543.1|540.7|0
1647870360000|2022-03-21 13:46:00|544.51|542.11|544.98|542.58|545.21|542.81|544.51|542.11|0
1647870370000|2022-03-21 13:46:10|545.45|543.05|544.98|542.58|545.45|543.05|544.98|542.58|0
1647870380000|2022-03-21 13:46:20|545.45|543.05|545.68|543.28|545.92|543.52|545.45|543.05|0
1647870390000|2022-03-21 13:46:30|545.45|543.05|544.98|542.58|545.45|543.05|544.98|542.58|0
1647870400000|2022-03-21 13:46:40|545.21|542.81|545.92|543.52|545.92|543.52|545.21|542.81|0
1647870410000|2022-03-21 13:46:50|545.8|543.4|544.98|542.58|545.8|543.4|544.98|542.58|0
1647870420000|2022-03-21 13:47:00|544.74|542.34|543.81|541.41|544.74|542.34|543.81|541.41|0
1647870430000|2022-03-21 13:47:10|544.51|542.11|544.74|542.34|544.98|542.58|544.51|542.11|0
1647870440000|2022-03-21 13:47:20|544.28|541.88|544.74|542.34|544.74|542.34|544.28|541.88|0
1647870450000|2022-03-21 13:47:30|544.63|542.23|545.45|543.05|545.45|543.05|544.63|542.23|0
1647870460000|2022-03-21 13:47:40|545.21|542.81|545.21|542.81|546.15|543.75|545.21|542.81|0
1647870470000|2022-03-21 13:47:50|544.98|542.58|544.74|542.34|544.98|542.58|544.28|541.88|0
1647870480000|2022-03-21 13:48:00|544.51|542.11|545.21|542.81|545.21|542.81|544.51|542.11|0
1647870490000|2022-03-21 13:48:10|545.34|542.94|544.98|542.58|545.45|543.05|544.98|542.58|0
1647870500000|2022-03-21 13:48:20|545.45|543.05|546.39|543.99|546.39|543.99|545.45|543.05|0
1647870510000|2022-03-21 13:48:30|546.62|544.22|546.15|543.75|546.62|544.22|545.92|543.52|0
1647870520000|2022-03-21 13:48:40|546.39|543.99|546.62|544.22|546.62|544.22|546.39|543.99|0
1647870530000|2022-03-21 13:48:50|546.86|544.46|548.03|545.63|548.03|545.63|546.86|544.46|0
1647870540000|2022-03-21 13:49:00|548.5|546.1|549.2|546.8|549.91|547.51|548.5|546.1|0
1647870550000|2022-03-21 13:49:10|548.97|546.57|548.5|546.1|548.97|546.57|548.5|546.1|0
1647870560000|2022-03-21 13:49:20|549.2|546.8|548.97|546.57|549.2|546.8|548.97|546.57|0
1647870570000|2022-03-21 13:49:30|549.2|546.8|549.44|547.04|550.61|548.21|549.2|546.8|0
1647870580000|2022-03-21 13:49:40|550.38|547.98|550.38|547.98|550.38|547.98|550.14|547.74|0
1647870590000|2022-03-21 13:49:50|550.85|548.45|551.32|548.92|551.55|549.15|550.85|548.45|0
1647870600000|2022-03-21 13:50:00|551.08|548.68|549.91|547.51|551.08|548.68|549.91|547.51|0
1647870610000|2022-03-21 13:50:10|549.67|547.27|550.14|547.74|550.14|547.74|549.67|547.27|0
1647870620000|2022-03-21 13:50:20|549.67|547.27|549.32|546.92|549.67|547.27|549.32|546.92|0
1647870630000|2022-03-21 13:50:30|548.5|546.1|548.73|546.33|548.86|546.46|548.5|546.1|0
1647870640000|2022-03-21 13:50:40|548.5|546.1|548.03|545.63|548.5|546.1|548.03|545.63|0
1647870650000|2022-03-21 13:50:50|548.97|546.57|547.92|545.52|548.97|546.57|547.92|545.52|0
1647870660000|2022-03-21 13:51:00|548.5|546.1|549.44|547.04|549.44|547.04|548.5|546.1|0
1647870670000|2022-03-21 13:51:10|549.2|546.8|549.2|546.8|549.2|546.8|548.73|546.33|0
1647870680000|2022-03-21 13:51:20|548.5|546.1|547.79|545.39|548.73|546.33|547.79|545.39|0
1647870690000|2022-03-21 13:51:30|548.26|545.86|548.39|545.99|548.5|546.1|548.03|545.63|0
1647870700000|2022-03-21 13:51:40|548.5|546.1|548.73|546.33|548.73|546.33|548.26|545.86|0
1647870710000|2022-03-21 13:51:50|549.2|546.8|550.38|547.98|550.38|547.98|549.2|546.8|0
1647870720000|2022-03-21 13:52:00|550.14|547.74|552.26|549.86|552.26|549.86|550.14|547.74|0
1647870730000|2022-03-21 13:52:10|552.49|550.09|552.96|550.56|552.96|550.56|552.49|550.09|0
1647870740000|2022-03-21 13:52:20|553.2|550.8|554.14|551.74|554.14|551.74|552.96|550.56|0
1647870750000|2022-03-21 13:52:30|554.38|551.98|555.32|552.92|555.32|552.92|554.38|551.98|0
1647870760000|2022-03-21 13:52:40|554.85|552.45|555.08|552.68|555.32|552.92|554.85|552.45|0
1647870770000|2022-03-21 13:52:50|555.32|552.92|555.79|553.39|555.79|553.39|555.08|552.68|0
1647870780000|2022-03-21 13:53:00|556.02|553.62|555.68|553.28|556.15|553.75|555.68|553.28|0
1647870790000|2022-03-21 13:53:10|555.55|553.15|554.61|552.21|555.55|553.15|554.14|551.74|0
1647870800000|2022-03-21 13:53:20|554.14|551.74|554.38|551.98|554.85|552.45|554.14|551.74|0
1647870810000|2022-03-21 13:53:30|554.5|552.1|555.32|552.92|555.32|552.92|554.5|552.1|0
1647870820000|2022-03-21 13:53:40|555.55|553.15|554.85|552.45|555.55|553.15|554.85|552.45|0
1647870830000|2022-03-21 13:53:50|555.08|552.68|556.26|553.86|556.26|553.86|555.08|552.68|0
1647870840000|2022-03-21 13:54:00|557.2|554.8|556.5|554.1|557.67|555.27|556.5|554.1|0
1647870850000|2022-03-21 13:54:10|556.97|554.57|557.44|555.04|557.44|555.04|556.5|554.1|0
1647870860000|2022-03-21 13:54:20|557.2|554.8|559.56|557.16|559.56|557.16|557.2|554.8|0
1647870870000|2022-03-21 13:54:30|559.32|556.92|560.5|558.1|560.5|558.1|559.32|556.92|0
1647870880000|2022-03-21 13:54:40|560.74|558.34|560.98|558.58|561.92|559.52|560.74|558.34|0
1647870890000|2022-03-21 13:54:50|560.74|558.34|561.1|558.7|561.1|558.7|560.5|558.1|0
1647870900000|2022-03-21 13:55:00|560.27|557.87|558.62|556.22|560.27|557.87|558.38|555.98|0
1647870910000|2022-03-21 13:55:10|558.38|555.98|560.27|557.87|560.27|557.87|558.38|555.98|0
1647870920000|2022-03-21 13:55:20|560.98|558.58|560.03|557.63|560.98|558.58|560.03|557.63|0
1647870930000|2022-03-21 13:55:30|560.5|558.1|560.27|557.87|561.21|558.81|560.27|557.87|0
1647870940000|2022-03-21 13:55:40|560.5|558.1|560.98|558.58|560.98|558.58|560.5|558.1|0
1647870950000|2022-03-21 13:55:50|560.27|557.87|559.56|557.16|560.27|557.87|559.56|557.16|0
1647870960000|2022-03-21 13:56:00|559.68|557.28|559.8|557.4|560.03|557.63|559.68|557.28|0
1647870970000|2022-03-21 13:56:10|558.85|556.45|560.74|558.34|560.74|558.34|558.85|556.45|0
1647870980000|2022-03-21 13:56:20|560.15|557.75|559.32|556.92|560.15|557.75|558.62|556.22|0
1647870990000|2022-03-21 13:56:30|558.62|556.22|558.62|556.22|558.85|556.45|558.38|555.98|0
1647871000000|2022-03-21 13:56:40|558.5|556.1|558.62|556.22|558.62|556.22|558.38|555.98|0
1647871010000|2022-03-21 13:56:50|558.5|556.1|558.85|556.45|559.09|556.69|558.38|555.98|0
1647871020000|2022-03-21 13:57:00|558.27|555.87|557.91|555.51|558.62|556.22|557.91|555.51|0
1647871030000|2022-03-21 13:57:10|557.67|555.27|558.03|555.63|558.03|555.63|557.67|555.27|0
1647871040000|2022-03-21 13:57:20|558.38|555.98|558.38|555.98|558.62|556.22|558.27|555.87|0
1647871050000|2022-03-21 13:57:30|558.27|555.87|558.85|556.45|558.85|556.45|558.27|555.87|0
1647871060000|2022-03-21 13:57:40|558.62|556.22|559.09|556.69|559.09|556.69|558.62|556.22|0
1647871070000|2022-03-21 13:57:50|558.62|556.22|558.62|556.22|558.62|556.22|557.91|555.51|0
1647871080000|2022-03-21 13:58:00|558.85|556.45|557.44|555.04|558.85|556.45|556.97|554.57|0
1647871090000|2022-03-21 13:58:10|557.2|554.8|556.97|554.57|557.2|554.8|556.97|554.57|0
1647871100000|2022-03-21 13:58:20|556.62|554.22|556.73|554.33|556.73|554.33|556.49|554.09|0
1647871110000|2022-03-21 13:58:30|556.49|554.09|556.49|554.09|556.49|554.09|556.02|553.62|0
1647871120000|2022-03-21 13:58:40|556.97|554.57|556.73|554.33|556.97|554.57|556.49|554.09|0
1647871130000|2022-03-21 13:58:50|556.97|554.57|556.49|554.09|556.97|554.57|556.26|553.86|0
1647871140000|2022-03-21 13:59:00|556.73|554.33|557.67|555.27|557.91|555.51|556.73|554.33|0
1647871150000|2022-03-21 13:59:10|557.44|555.04|557.44|555.04|557.44|555.04|557.2|554.8|0
1647871160000|2022-03-21 13:59:20|557.2|554.8|558.14|555.74|558.14|555.74|557.2|554.8|0
1647871170000|2022-03-21 13:59:30|558.38|555.98|559.45|557.05|559.56|557.16|558.38|555.98|0
1647871180000|2022-03-21 13:59:40|560.03|557.63|560.27|557.87|560.5|558.1|560.03|557.63|0
1647871190000|2022-03-21 13:59:50|560.5|558.1|560.74|558.34|560.98|558.58|560.39|557.99|0
1647871200000|2022-03-21 14:00:00|560.5|558.1|562.16|559.76|562.16|559.76|560.5|558.1|0
1647871210000|2022-03-21 14:00:10|562.39|559.99|562.16|559.76|562.39|559.99|561.92|559.52|0
1647871220000|2022-03-21 14:00:20|561.45|559.05|561.33|558.93|561.45|559.05|561.21|558.81|0
1647871230000|2022-03-21 14:00:30|560.98|558.58|561.45|559.05|561.45|559.05|560.39|557.99|0
1647871240000|2022-03-21 14:00:40|560.74|558.34|561.21|558.81|561.21|558.81|560.5|558.1|0
1647871250000|2022-03-21 14:00:50|560.97|558.57|560.27|557.87|560.97|558.57|560.27|557.87|0
1647871260000|2022-03-21 14:01:00|560.97|558.57|559.8|557.4|560.97|558.57|559.8|557.4|0
1647871270000|2022-03-21 14:01:10|559.32|556.92|559.32|556.92|559.32|556.92|559.09|556.69|0
1647871280000|2022-03-21 14:01:20|559.09|556.69|559.56|557.16|559.56|557.16|559.09|556.69|0
1647871290000|2022-03-21 14:01:30|559.79|557.39|559.32|556.92|560.27|557.87|559.32|556.92|0
1647871300000|2022-03-21 14:01:40|559.09|556.69|558.5|556.1|559.09|556.69|558.5|556.1|0
1647871310000|2022-03-21 14:01:50|558.38|555.98|558.03|555.63|558.38|555.98|558.03|555.63|0
1647871320000|2022-03-21 14:02:00|558.62|556.22|558.38|555.98|558.62|556.22|558.14|555.74|0
1647871330000|2022-03-21 14:02:10|558.27|555.87|558.38|555.98|558.38|555.98|557.91|555.51|0
1647871340000|2022-03-21 14:02:20|559.32|556.92|559.79|557.39|559.79|557.39|559.32|556.92|0
1647871350000|2022-03-21 14:02:30|559.56|557.16|559.32|556.92|559.56|557.16|559.32|556.92|0
1647871360000|2022-03-21 14:02:40|560.27|557.87|560.27|557.87|560.5|558.1|560.27|557.87|0
1647871370000|2022-03-21 14:02:50|560.97|558.57|560.5|558.1|561.45|559.05|560.5|558.1|0
1647871380000|2022-03-21 14:03:00|560.27|557.87|558.85|556.45|560.27|557.87|558.62|556.22|0
1647871390000|2022-03-21 14:03:10|559.32|556.92|558.97|556.57|559.56|557.16|558.97|556.57|0
1647871400000|2022-03-21 14:03:20|559.09|556.69|559.79|557.39|559.79|557.39|558.97|556.57|0
1647871410000|2022-03-21 14:03:30|560.39|557.99|560.5|558.1|560.5|558.1|560.39|557.99|0
1647871420000|2022-03-21 14:03:40|560.74|558.34|560.03|557.63|560.74|558.34|560.03|557.63|0
1647871430000|2022-03-21 14:03:50|559.79|557.39|559.32|556.92|559.79|557.39|559.09|556.69|0
1647871440000|2022-03-21 14:04:00|560.03|557.63|560.5|558.1|560.5|558.1|559.56|557.16|0
1647871450000|2022-03-21 14:04:10|560.74|558.34|560.27|557.87|560.74|558.34|560.03|557.63|0
1647871460000|2022-03-21 14:04:20|560.39|557.99|560.27|557.87|560.5|558.1|560.27|557.87|0
1647871470000|2022-03-21 14:04:30|559.79|557.39|560.03|557.63|560.27|557.87|559.79|557.39|0
1647871480000|2022-03-21 14:04:40|560.27|557.87|560.74|558.34|560.74|558.34|560.03|557.63|0
1647871490000|2022-03-21 14:04:50|562.15|559.75|564.28|561.88|564.28|561.88|562.15|559.75|0
1647871500000|2022-03-21 14:05:00|564.75|562.35|564.52|562.12|564.75|562.35|563.57|561.17|0
1647871510000|2022-03-21 14:05:10|564.28|561.88|563.57|561.17|564.28|561.88|563.34|560.94|0
1647871520000|2022-03-21 14:05:20|563.34|560.94|562.63|560.23|563.34|560.94|562.63|560.23|0
1647871530000|2022-03-21 14:05:30|562.15|559.75|562.86|560.46|562.86|560.46|562.15|559.75|0
1647871540000|2022-03-21 14:05:40|562.51|560.11|562.28|559.88|563.1|560.7|562.28|559.88|0
1647871550000|2022-03-21 14:05:50|561.92|559.52|563.34|560.94|563.34|560.94|561.68|559.28|0
1647871560000|2022-03-21 14:06:00|563.1|560.7|563.34|560.94|563.57|561.17|563.1|560.7|0
1647871570000|2022-03-21 14:06:10|562.86|560.46|562.99|560.59|563.1|560.7|562.86|560.46|0
1647871580000|2022-03-21 14:06:20|562.63|560.23|563.1|560.7|563.34|560.94|562.63|560.23|0
1647871590000|2022-03-21 14:06:30|562.75|560.35|562.39|559.99|562.75|560.35|562.39|559.99|0
1647871600000|2022-03-21 14:06:40|563.1|560.7|564.28|561.88|564.28|561.88|563.1|560.7|0
1647871610000|2022-03-21 14:06:50|564.75|562.35|564.52|562.12|564.75|562.35|564.28|561.88|0
1647871620000|2022-03-21 14:07:00|564.04|561.64|564.52|562.12|564.52|562.12|564.04|561.64|0
1647871630000|2022-03-21 14:07:10|564.75|562.35|565.7|563.3|565.7|563.3|564.75|562.35|0
1647871640000|2022-03-21 14:07:20|566.17|563.77|565.7|563.3|566.17|563.77|565.7|563.3|0
1647871650000|2022-03-21 14:07:30|564.75|562.35|565.94|563.54|566.06|563.66|564.75|562.35|0
1647871660000|2022-03-21 14:07:40|566.17|563.77|567.35|564.95|567.35|564.95|566.17|563.77|0
1647871670000|2022-03-21 14:07:50|567.12|564.72|567.59|565.19|567.59|565.19|567.12|564.72|0
1647871680000|2022-03-21 14:08:00|567.83|565.43|567.35|564.95|567.83|565.43|567.35|564.95|0
1647871690000|2022-03-21 14:08:10|567.59|565.19|567.35|564.95|567.59|565.19|567.12|564.72|0
1647871700000|2022-03-21 14:08:20|566.88|564.48|567.12|564.72|567.12|564.72|566.88|564.48|0
1647871710000|2022-03-21 14:08:30|567.35|564.95|567.12|564.72|567.35|564.95|566.65|564.25|0
1647871720000|2022-03-21 14:08:40|567.35|564.95|567|564.6|567.35|564.95|566.88|564.48|0
1647871730000|2022-03-21 14:08:50|566.77|564.37|567.71|565.31|567.71|565.31|566.77|564.37|0
1647871740000|2022-03-21 14:09:00|567.83|565.43|567.83|565.43|567.83|565.43|567.59|565.19|0
1647871750000|2022-03-21 14:09:10|568.06|565.66|567.83|565.43|568.06|565.66|567.83|565.43|0
1647871760000|2022-03-21 14:09:20|569.01|566.61|568.3|565.9|569.01|566.61|568.3|565.9|0
1647871770000|2022-03-21 14:09:30|568.77|566.37|567.83|565.43|569.01|566.61|567.83|565.43|0
1647871780000|2022-03-21 14:09:40|566.64|564.24|566.64|564.24|566.64|564.24|566.53|564.13|0
1647871790000|2022-03-21 14:09:50|564.99|562.59|564.52|562.12|565.23|562.83|564.52|562.12|0
1647871800000|2022-03-21 14:10:00|564.4|562|564.04|561.64|564.4|562|563.57|561.17|0
1647871810000|2022-03-21 14:10:10|563.81|561.41|564.04|561.64|564.04|561.64|563.57|561.17|0
1647871820000|2022-03-21 14:10:20|563.34|560.94|563.1|560.7|563.34|560.94|563.1|560.7|0
1647871830000|2022-03-21 14:10:30|562.86|560.46|562.15|559.75|562.86|560.46|562.15|559.75|0
1647871840000|2022-03-21 14:10:40|561.92|559.52|562.75|560.35|562.75|560.35|561.92|559.52|0
1647871850000|2022-03-21 14:10:50|562.86|560.46|564.28|561.88|564.28|561.88|562.63|560.23|0
1647871860000|2022-03-21 14:11:00|563.57|561.17|563.57|561.17|563.57|561.17|562.63|560.23|0
1647871870000|2022-03-21 14:11:10|563.33|560.93|563.57|561.17|563.57|561.17|563.1|560.7|0
1647871880000|2022-03-21 14:11:20|563.81|561.41|563.81|561.41|563.81|561.41|563.33|560.93|0
1647871890000|2022-03-21 14:11:30|564.28|561.88|566.41|564.01|566.41|564.01|564.28|561.88|0
1647871900000|2022-03-21 14:11:40|566.64|564.24|566.88|564.48|566.88|564.48|566.64|564.24|0
1647871910000|2022-03-21 14:11:50|566.53|564.13|564.75|562.35|566.53|564.13|564.75|562.35|0
1647871920000|2022-03-21 14:12:00|565.46|563.06|566.64|564.24|566.88|564.48|565.46|563.06|0
1647871930000|2022-03-21 14:12:10|567.12|564.72|567.35|564.95|567.59|565.19|567.12|564.72|0
1647871940000|2022-03-21 14:12:20|565.7|563.3|567.12|564.72|567.12|564.72|565.7|563.3|0
1647871950000|2022-03-21 14:12:30|566.64|564.24|566.17|563.77|566.64|564.24|566.17|563.77|0
1647871960000|2022-03-21 14:12:40|566.41|564.01|566.64|564.24|566.64|564.24|566.41|564.01|0
1647871970000|2022-03-21 14:12:50|567.12|564.72|567.12|564.72|567.12|564.72|567.12|564.72|0
1647871980000|2022-03-21 14:13:00|568.06|565.66|567.35|564.95|568.06|565.66|567.35|564.95|0
1647871990000|2022-03-21 14:13:10|567.12|564.72|566.88|564.48|567.83|565.43|566.88|564.48|0
1647872000000|2022-03-21 14:13:20|566.64|564.24|567.12|564.72|567.12|564.72|566.64|564.24|0
1647872010000|2022-03-21 14:13:30|565.93|563.53|565.93|563.53|565.93|563.53|565.7|563.3|0
1647872020000|2022-03-21 14:13:40|566.17|563.77|566.88|564.48|566.88|564.48|566.17|563.77|0
1647872030000|2022-03-21 14:13:50|567.12|564.72|567.12|564.72|567.59|565.19|567.12|564.72|0
1647872040000|2022-03-21 14:14:00|567.35|564.95|567.12|564.72|567.35|564.95|567.12|564.72|0
1647872050000|2022-03-21 14:14:10|567.35|564.95|566.88|564.48|567.35|564.95|566.64|564.24|0
1647872060000|2022-03-21 14:14:20|566.64|564.24|567.12|564.72|567.12|564.72|566.64|564.24|0
1647872070000|2022-03-21 14:14:30|567.35|564.95|567.59|565.19|567.59|565.19|567.35|564.95|0
1647872080000|2022-03-21 14:14:40|567.35|564.95|566.64|564.24|567.59|565.19|566.64|564.24|0
1647872090000|2022-03-21 14:14:50|566.88|564.48|566.17|563.77|566.88|564.48|566.17|563.77|0
1647872100000|2022-03-21 14:15:00|565.46|563.06|566.88|564.48|566.88|564.48|565.46|563.06|0
1647872110000|2022-03-21 14:15:10|567.35|564.95|567.59|565.19|567.59|565.19|566.41|564.01|0
1647872120000|2022-03-21 14:15:20|566.88|564.48|566.88|564.48|566.88|564.48|566.64|564.24|0
1647872130000|2022-03-21 14:15:30|566.17|563.77|566.41|564.01|566.41|564.01|566.06|563.66|0
1647872140000|2022-03-21 14:15:40|566.88|564.48|567.35|564.95|567.35|564.95|566.41|564.01|0
1647872150000|2022-03-21 14:15:50|566.88|564.48|566.41|564.01|566.88|564.48|566.41|564.01|0
1647872160000|2022-03-21 14:16:00|567.12|564.72|566.88|564.48|567.12|564.72|566.53|564.13|0
1647872170000|2022-03-21 14:16:10|566.64|564.24|566.88|564.48|566.88|564.48|566.64|564.24|0
1647872180000|2022-03-21 14:16:20|566.41|564.01|565.46|563.06|566.41|564.01|565.46|563.06|0
1647872190000|2022-03-21 14:16:30|565.22|562.82|564.28|561.88|565.22|562.82|564.28|561.88|0
1647872200000|2022-03-21 14:16:40|564.04|561.64|564.04|561.64|564.75|562.35|564.04|561.64|0
1647872210000|2022-03-21 14:16:50|564.75|562.35|564.28|561.88|564.75|562.35|564.28|561.88|0
1647872220000|2022-03-21 14:17:00|564.99|562.59|564.75|562.35|564.99|562.59|564.75|562.35|0
1647872230000|2022-03-21 14:17:10|565.7|563.3|565.46|563.06|565.7|563.3|565.46|563.06|0
1647872240000|2022-03-21 14:17:20|565.93|563.53|565.93|563.53|565.93|563.53|565.93|563.53|0
1647872250000|2022-03-21 14:17:30|565.22|562.82|563.57|561.17|565.22|562.82|563.57|561.17|0
1647872260000|2022-03-21 14:17:40|563.81|561.41|563.93|561.53|564.28|561.88|563.69|561.29|0
1647872270000|2022-03-21 14:17:50|563.81|561.41|563.81|561.41|564.04|561.64|563.69|561.29|0
1647872280000|2022-03-21 14:18:00|564.04|561.64|564.75|562.35|564.75|562.35|564.04|561.64|0
1647872290000|2022-03-21 14:18:10|565.22|562.82|565.35|562.95|565.35|562.95|565.22|562.82|0
1647872300000|2022-03-21 14:18:20|565.22|562.82|565.7|563.3|565.7|563.3|565.22|562.82|0
1647872310000|2022-03-21 14:18:30|565.93|563.53|564.28|561.88|565.93|563.53|564.28|561.88|0
1647872320000|2022-03-21 14:18:40|563.33|560.93|563.57|561.17|563.57|561.17|563.33|560.93|0
1647872330000|2022-03-21 14:18:50|563.81|561.41|563.1|560.7|563.81|561.41|563.1|560.7|0
1647872340000|2022-03-21 14:19:00|563.57|561.17|563.33|560.93|564.28|561.88|563.33|560.93|0
1647872350000|2022-03-21 14:19:10|563.57|561.17|563.33|560.93|563.57|561.17|563.22|560.82|0
1647872360000|2022-03-21 14:19:20|563.1|560.7|562.86|560.46|563.1|560.7|562.86|560.46|0
1647872370000|2022-03-21 14:19:30|563.33|560.93|564.04|561.64|564.04|561.64|563.33|560.93|0
1647872380000|2022-03-21 14:19:40|564.28|561.88|564.52|562.12|564.52|562.12|564.28|561.88|0
1647872390000|2022-03-21 14:19:50|564.04|561.64|564.52|562.12|564.52|562.12|564.04|561.64|0
1647872400000|2022-03-21 14:20:00|564.99|562.59|565.46|563.06|565.46|563.06|564.99|562.59|0
1647872410000|2022-03-21 14:20:10|565.93|563.53|566.64|564.24|566.77|564.37|565.93|563.53|0
1647872420000|2022-03-21 14:20:20|566.88|564.48|567.59|565.19|567.59|565.19|566.88|564.48|0
1647872430000|2022-03-21 14:20:30|567.35|564.95|567.12|564.72|567.71|565.31|567.12|564.72|0
1647872440000|2022-03-21 14:20:40|567.35|564.95|567.35|564.95|567.83|565.43|567.35|564.95|0
1647872450000|2022-03-21 14:20:50|566.77|564.37|566.88|564.48|567.59|565.19|566.77|564.37|0
1647872460000|2022-03-21 14:21:00|567.12|564.72|566.88|564.48|567.12|564.72|566.64|564.24|0
1647872470000|2022-03-21 14:21:10|567.12|564.72|567.12|564.72|567.83|565.43|567.12|564.72|0
1647872480000|2022-03-21 14:21:20|566.88|564.48|567.83|565.43|567.83|565.43|566.88|564.48|0
1647872490000|2022-03-21 14:21:30|567.59|565.19|567.83|565.43|567.95|565.55|567.59|565.19|0
1647872500000|2022-03-21 14:21:40|568.06|565.66|567.83|565.43|568.06|565.66|567.83|565.43|0
1647872510000|2022-03-21 14:21:50|569.72|567.32|569.72|567.32|570.43|568.03|569.72|567.32|0
1647872520000|2022-03-21 14:22:00|569.01|566.61|567.35|564.95|569.01|566.61|567.35|564.95|0
1647872530000|2022-03-21 14:22:10|568.3|565.9|569.13|566.73|569.13|566.73|568.3|565.9|0
1647872540000|2022-03-21 14:22:20|568.3|565.9|566.64|564.24|568.3|565.9|566.64|564.24|0
1647872550000|2022-03-21 14:22:30|567.35|564.95|566.88|564.48|567.35|564.95|566.41|564.01|0
1647872560000|2022-03-21 14:22:40|567.35|564.95|567.35|564.95|567.35|564.95|566.64|564.24|0
1647872570000|2022-03-21 14:22:50|567.59|565.19|567.35|564.95|567.59|565.19|567.35|564.95|0
1647872580000|2022-03-21 14:23:00|567.59|565.19|568.06|565.66|568.06|565.66|567.59|565.19|0
1647872590000|2022-03-21 14:23:10|568.3|565.9|568.3|565.9|568.3|565.9|568.06|565.66|0
1647872600000|2022-03-21 14:23:20|568.19|565.79|568.54|566.14|568.54|566.14|568.19|565.79|0
1647872610000|2022-03-21 14:23:30|568.3|565.9|567.83|565.43|568.3|565.9|567.83|565.43|0
1647872620000|2022-03-21 14:23:40|568.06|565.66|567.95|565.55|568.3|565.9|567.83|565.43|0
1647872630000|2022-03-21 14:23:50|568.06|565.66|568.77|566.37|568.77|566.37|568.06|565.66|0
1647872640000|2022-03-21 14:24:00|569.25|566.85|568.3|565.9|569.25|566.85|568.06|565.66|0
1647872650000|2022-03-21 14:24:10|568.54|566.14|568.3|565.9|568.66|566.26|568.3|565.9|0
1647872660000|2022-03-21 14:24:20|568.54|566.14|566.64|564.24|568.54|566.14|566.64|564.24|0
1647872670000|2022-03-21 14:24:30|566.88|564.48|566.53|564.13|566.88|564.48|566.53|564.13|0
1647872680000|2022-03-21 14:24:40|566.41|564.01|566.64|564.24|566.64|564.24|566.17|563.77|0
1647872690000|2022-03-21 14:24:50|565.7|563.3|566.41|564.01|566.41|564.01|565.7|563.3|0
1647872700000|2022-03-21 14:25:00|566.77|564.37|567.59|565.19|567.59|565.19|566.77|564.37|0
1647872710000|2022-03-21 14:25:10|567.83|565.43|568.54|566.14|568.54|566.14|567.83|565.43|0
1647872720000|2022-03-21 14:25:20|568.9|566.5|569.13|566.73|569.13|566.73|568.77|566.37|0
1647872730000|2022-03-21 14:25:30|569.25|566.85|569.48|567.08|569.48|567.08|569.01|566.61|0
1647872740000|2022-03-21 14:25:40|569.72|567.32|569.48|567.08|569.72|567.32|569.48|567.08|0
1647872750000|2022-03-21 14:25:50|569.96|567.56|569.72|567.32|570.19|567.79|569.01|566.61|0
1647872760000|2022-03-21 14:26:00|569.48|567.08|570.67|568.27|570.67|568.27|569.25|566.85|0
1647872770000|2022-03-21 14:26:10|570.43|568.03|569.96|567.56|570.43|568.03|569.96|567.56|0
1647872780000|2022-03-21 14:26:20|571.14|568.74|570.19|567.79|571.14|568.74|570.19|567.79|0
1647872790000|2022-03-21 14:26:30|569.96|567.56|569.72|567.32|569.96|567.56|569.72|567.32|0
1647872800000|2022-03-21 14:26:40|568.77|566.37|570.19|567.79|570.19|567.79|568.77|566.37|0
1647872810000|2022-03-21 14:26:50|570.32|567.92|570.19|567.79|570.32|567.92|570.19|567.79|0
1647872820000|2022-03-21 14:27:00|570.43|568.03|571.38|568.98|571.38|568.98|570.43|568.03|0
1647872830000|2022-03-21 14:27:10|572.09|569.69|572.09|569.69|572.09|569.69|572.09|569.69|0
1647872840000|2022-03-21 14:27:20|571.38|568.98|571.85|569.45|571.85|569.45|571.38|568.98|0
1647872850000|2022-03-21 14:27:30|572.09|569.69|570.43|568.03|572.09|569.69|570.43|568.03|0
1647872860000|2022-03-21 14:27:40|570.19|567.79|570.67|568.27|570.79|568.39|570.19|567.79|0
1647872870000|2022-03-21 14:27:50|570.9|568.5|570.9|568.5|570.9|568.5|570.9|568.5|0
1647872880000|2022-03-21 14:28:00|570.67|568.27|570.19|567.79|570.67|568.27|569.96|567.56|0
1647872890000|2022-03-21 14:28:10|569.72|567.32|569.72|567.32|569.72|567.32|569.48|567.08|0
1647872900000|2022-03-21 14:28:20|570.19|567.79|570.79|568.39|570.79|568.39|570.19|567.79|0
1647872910000|2022-03-21 14:28:30|570.43|568.03|570.19|567.79|570.9|568.5|570.19|567.79|0
1647872920000|2022-03-21 14:28:40|570.67|568.27|570.67|568.27|570.9|568.5|570.67|568.27|0
1647872930000|2022-03-21 14:28:50|570.9|568.5|570.9|568.5|571.38|568.98|570.9|568.5|0
1647872940000|2022-03-21 14:29:00|571.38|568.98|571.26|568.86|571.61|569.21|571.26|568.86|0
1647872950000|2022-03-21 14:29:10|571.14|568.74|570.43|568.03|571.14|568.74|570.43|568.03|0
1647872960000|2022-03-21 14:29:20|570.79|568.39|570.19|567.79|570.9|568.5|570.19|567.79|0
1647872970000|2022-03-21 14:29:30|570.43|568.03|569.01|566.61|570.43|568.03|569.01|566.61|0
1647872980000|2022-03-21 14:29:40|568.3|565.9|569.01|566.61|569.01|566.61|568.3|565.9|0
1647872990000|2022-03-21 14:29:50|569.25|566.85|569.96|567.56|569.96|567.56|569.25|566.85|0
1647873000000|2022-03-21 14:30:00|569.72|567.32|569.01|566.61|569.72|567.32|569.01|566.61|0
1647873010000|2022-03-21 14:30:10|568.54|566.14|568.54|566.14|568.54|566.14|567.83|565.43|0
1647873020000|2022-03-21 14:30:20|569.48|567.08|570.19|567.79|570.19|567.79|569.48|567.08|0
1647873030000|2022-03-21 14:30:30|570.43|568.03|570.9|568.5|571.14|568.74|570.43|568.03|0
1647873040000|2022-03-21 14:30:40|570.43|568.03|569.48|567.08|570.43|568.03|569.48|567.08|0
1647873050000|2022-03-21 14:30:50|569.01|566.61|569.48|567.08|569.48|567.08|569.01|566.61|0
1647873060000|2022-03-21 14:31:00|570.43|568.03|568.54|566.14|570.43|568.03|568.54|566.14|0
1647873070000|2022-03-21 14:31:10|568.77|566.37|567.59|565.19|568.77|566.37|567.59|565.19|0
1647873080000|2022-03-21 14:31:20|568.06|565.66|567.82|565.42|569.48|567.08|567.82|565.42|0
1647873090000|2022-03-21 14:31:30|567.59|565.19|568.06|565.66|568.06|565.66|567.59|565.19|0
1647873100000|2022-03-21 14:31:40|568.54|566.14|568.54|566.14|568.54|566.14|568.3|565.9|0
1647873110000|2022-03-21 14:31:50|569.48|567.08|569.48|567.08|569.48|567.08|569.48|567.08|0
1647873120000|2022-03-21 14:32:00|570.43|568.03|570.67|568.27|570.67|568.27|570.43|568.03|0
1647873130000|2022-03-21 14:32:10|571.14|568.74|570.67|568.27|571.14|568.74|570.43|568.03|0
1647873140000|2022-03-21 14:32:20|570.43|568.03|569.48|567.08|570.43|568.03|569.48|567.08|0
1647873150000|2022-03-21 14:32:30|569.72|567.32|569.72|567.32|570.19|567.79|569.72|567.32|0
1647873160000|2022-03-21 14:32:40|569.96|567.56|569.72|567.32|569.96|567.56|569.72|567.32|0
1647873170000|2022-03-21 14:32:50|569.96|567.56|569.25|566.85|569.96|567.56|569.25|566.85|0
1647873180000|2022-03-21 14:33:00|569.01|566.61|569.96|567.56|569.96|567.56|568.77|566.37|0
1647873190000|2022-03-21 14:33:10|570.43|568.03|569.48|567.08|570.43|568.03|569.01|566.61|0
1647873200000|2022-03-21 14:33:20|569.72|567.32|569.01|566.61|569.72|567.32|569.01|566.61|0
1647873210000|2022-03-21 14:33:30|569.25|566.85|569.25|566.85|569.25|566.85|569.01|566.61|0
1647873220000|2022-03-21 14:33:40|569.72|567.32|568.8|566.4|569.72|567.32|568.8|566.4|0
1647873230000|2022-03-21 14:33:50|568.56|566.16|568.32|565.92|568.56|566.16|568.09|565.69|0
1647873240000|2022-03-21 14:34:00|568.92|566.52|569.27|566.87|569.27|566.87|568.92|566.52|0
1647873250000|2022-03-21 14:34:10|569.51|567.11|568.8|566.4|569.75|567.35|568.8|566.4|0
1647873260000|2022-03-21 14:34:20|569.51|567.11|569.51|567.11|569.51|567.11|569.04|566.64|0
1647873270000|2022-03-21 14:34:30|569.75|567.35|569.99|567.59|570.22|567.82|569.75|567.35|0
1647873280000|2022-03-21 14:34:40|569.75|567.35|570.7|568.3|570.7|568.3|569.51|567.11|0
1647873290000|2022-03-21 14:34:50|570.22|567.82|570.94|568.54|570.94|568.54|570.22|567.82|0
1647873300000|2022-03-21 14:35:00|570.7|568.3|571.18|568.78|571.18|568.78|570.22|567.82|0
1647873310000|2022-03-21 14:35:10|570.94|568.54|569.99|567.59|571.06|568.66|569.99|567.59|0
1647873320000|2022-03-21 14:35:20|569.51|567.11|570.46|568.06|570.46|568.06|569.51|567.11|0
1647873330000|2022-03-21 14:35:30|570.22|567.82|570.7|568.3|570.7|568.3|570.22|567.82|0
1647873340000|2022-03-21 14:35:40|569.75|567.35|570.35|567.95|570.35|567.95|569.75|567.35|0
1647873350000|2022-03-21 14:35:50|570.22|567.82|569.27|566.87|570.22|567.82|569.04|566.64|0
1647873360000|2022-03-21 14:36:00|569.04|566.64|570.7|568.3|570.7|568.3|569.04|566.64|0
1647873370000|2022-03-21 14:36:10|571.18|568.78|570.46|568.06|571.18|568.78|570.46|568.06|0
1647873380000|2022-03-21 14:36:20|570.22|567.82|569.04|566.64|570.22|567.82|569.04|566.64|0
1647873390000|2022-03-21 14:36:30|568.68|566.28|567.37|564.97|568.68|566.28|567.37|564.97|0
1647873400000|2022-03-21 14:36:40|567.61|565.21|567.85|565.45|567.85|565.45|567.61|565.21|0
1647873410000|2022-03-21 14:36:50|567.37|564.97|566.66|564.26|567.37|564.97|566.66|564.26|0
1647873420000|2022-03-21 14:37:00|566.9|564.5|565.71|563.31|566.9|564.5|565.47|563.07|0
1647873430000|2022-03-21 14:37:10|566.9|564.5|567.61|565.21|567.85|565.45|566.9|564.5|0
1647873440000|2022-03-21 14:37:20|567.13|564.73|566.9|564.5|567.13|564.73|566.9|564.5|0
1647873450000|2022-03-21 14:37:30|566.42|564.02|566.66|564.26|566.66|564.26|566.42|564.02|0
1647873460000|2022-03-21 14:37:40|566.54|564.14|565.95|563.55|566.66|564.26|565.95|563.55|0
1647873470000|2022-03-21 14:37:50|565.71|563.31|565.71|563.31|565.71|563.31|565.71|563.31|0
1647873480000|2022-03-21 14:38:00|566.18|563.78|566.66|564.26|566.66|564.26|565.95|563.55|0
1647873490000|2022-03-21 14:38:10|565.95|563.55|565.71|563.31|565.95|563.55|565.71|563.31|0
1647873500000|2022-03-21 14:38:20|565.83|563.43|565.23|562.83|565.83|563.43|565.23|562.83|0
1647873510000|2022-03-21 14:38:30|565.12|562.72|565|562.6|565.12|562.72|565|562.6|0
1647873520000|2022-03-21 14:38:40|564.76|562.36|565.95|563.55|565.95|563.55|564.76|562.36|0
1647873530000|2022-03-21 14:38:50|565.47|563.07|565.23|562.83|565.47|563.07|565.23|562.83|0
1647873540000|2022-03-21 14:39:00|565|562.6|563.81|561.41|565|562.6|563.81|561.41|0
1647873550000|2022-03-21 14:39:10|563.57|561.17|563.81|561.41|563.81|561.41|563.57|561.17|0
1647873560000|2022-03-21 14:39:20|563.33|560.93|564.05|561.65|564.41|562.01|563.33|560.93|0
1647873570000|2022-03-21 14:39:30|564.76|562.36|564.28|561.88|564.76|562.36|564.28|561.88|0
1647873580000|2022-03-21 14:39:40|564.52|562.12|564.76|562.36|565|562.6|564.52|562.12|0
1647873590000|2022-03-21 14:39:50|564.52|562.12|563.33|560.93|564.52|562.12|563.33|560.93|0
1647873600000|2022-03-21 14:40:00|563.57|561.17|563.81|561.41|565|562.6|563.57|561.17|0
1647873610000|2022-03-21 14:40:10|563.33|560.93|563.33|560.93|563.33|560.93|563.1|560.7|0
1647873620000|2022-03-21 14:40:20|562.62|560.22|563.33|560.93|563.33|560.93|562.62|560.22|0
1647873630000|2022-03-21 14:40:30|563.1|560.7|563.1|560.7|563.1|560.7|562.86|560.46|0
1647873640000|2022-03-21 14:40:40|562.86|560.46|562.62|560.22|562.86|560.46|562.39|559.99|0
1647873650000|2022-03-21 14:40:50|562.27|559.87|562.62|560.22|562.62|560.22|562.15|559.75|0
1647873660000|2022-03-21 14:41:00|562.15|559.75|561.44|559.04|562.15|559.75|561.44|559.04|0
1647873670000|2022-03-21 14:41:10|561.2|558.8|561.44|559.04|561.67|559.27|561.2|558.8|0
1647873680000|2022-03-21 14:41:20|561.2|558.8|561.44|559.04|561.44|559.04|561.2|558.8|0
1647873690000|2022-03-21 14:41:30|561.2|558.8|560.38|557.98|561.2|558.8|560.38|557.98|0
1647873700000|2022-03-21 14:41:40|560.49|558.09|560.49|558.09|560.49|558.09|560.25|557.85|0
1647873710000|2022-03-21 14:41:50|560.61|558.21|561.2|558.8|561.2|558.8|560.61|558.21|0
1647873720000|2022-03-21 14:42:00|561.67|559.27|563.1|560.7|563.1|560.7|561.67|559.27|0
1647873730000|2022-03-21 14:42:10|562.86|560.46|563.33|560.93|563.33|560.93|562.86|560.46|0
1647873740000|2022-03-21 14:42:20|563.1|560.7|563.1|560.7|563.33|560.93|563.1|560.7|0
1647873750000|2022-03-21 14:42:30|562.15|559.75|562.15|559.75|562.15|559.75|561.67|559.27|0
1647873760000|2022-03-21 14:42:40|562.39|559.99|562.39|559.99|562.62|560.22|562.39|559.99|0
1647873770000|2022-03-21 14:42:50|562.15|559.75|562.86|560.46|562.86|560.46|561.91|559.51|0
1647873780000|2022-03-21 14:43:00|563.1|560.7|563.57|561.17|564.05|561.65|563.1|560.7|0
1647873790000|2022-03-21 14:43:10|563.81|561.41|564.28|561.88|564.28|561.88|563.81|561.41|0
1647873800000|2022-03-21 14:43:20|564.05|561.65|564.28|561.88|564.28|561.88|564.05|561.65|0
1647873810000|2022-03-21 14:43:30|564.05|561.65|564.52|562.12|564.52|562.12|564.05|561.65|0
1647873820000|2022-03-21 14:43:40|564.28|561.88|564.52|562.12|564.52|562.12|564.28|561.88|0
1647873830000|2022-03-21 14:43:50|564.28|561.88|564.28|561.88|564.28|561.88|563.81|561.41|0
1647873840000|2022-03-21 14:44:00|565|562.6|565.12|562.72|565.23|562.83|565|562.6|0
1647873850000|2022-03-21 14:44:10|565|562.6|565.23|562.83|565.47|563.07|565|562.6|0
1647873860000|2022-03-21 14:44:20|565|562.6|564.28|561.88|565|562.6|564.28|561.88|0
1647873870000|2022-03-21 14:44:30|563.81|561.41|562.86|560.46|563.81|561.41|562.86|560.46|0
1647873880000|2022-03-21 14:44:40|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1647873890000|2022-03-21 14:44:50|562.15|559.75|563.1|560.7|563.1|560.7|562.15|559.75|0
1647873900000|2022-03-21 14:45:00|562.86|560.46|563.33|560.93|563.33|560.93|562.86|560.46|0
1647873910000|2022-03-21 14:45:10|563.81|561.41|563.33|560.93|563.81|561.41|562.62|560.22|0
1647873920000|2022-03-21 14:45:20|563.57|561.17|564.17|561.77|564.17|561.77|563.57|561.17|0
1647873930000|2022-03-21 14:45:30|564.28|561.88|564.28|561.88|564.28|561.88|563.81|561.41|0
1647873940000|2022-03-21 14:45:40|564.76|562.36|564.52|562.12|564.76|562.36|564.28|561.88|0
1647873950000|2022-03-21 14:45:50|564.28|561.88|563.57|561.17|564.28|561.88|563.57|561.17|0
1647873960000|2022-03-21 14:46:00|563.81|561.41|562.75|560.35|564.28|561.88|562.75|560.35|0
1647873970000|2022-03-21 14:46:10|563.1|560.7|562.98|560.58|563.1|560.7|562.98|560.58|0
1647873980000|2022-03-21 14:46:20|562.86|560.46|561.67|559.27|562.86|560.46|561.67|559.27|0
1647873990000|2022-03-21 14:46:30|561.44|559.04|560.73|558.33|561.67|559.27|560.73|558.33|0
1647874000000|2022-03-21 14:46:40|561.2|558.8|561.44|559.04|561.44|559.04|560.96|558.56|0
1647874010000|2022-03-21 14:46:50|561.67|559.27|561.91|559.51|561.91|559.51|561.44|559.04|0
1647874020000|2022-03-21 14:47:00|561.44|559.04|560.73|558.33|561.44|559.04|560.73|558.33|0
1647874030000|2022-03-21 14:47:10|560.25|557.85|560.01|557.61|560.25|557.85|559.78|557.38|0
1647874040000|2022-03-21 14:47:20|559.78|557.38|560.25|557.85|560.25|557.85|559.78|557.38|0
1647874050000|2022-03-21 14:47:30|560.49|558.09|560.25|557.85|560.49|558.09|560.25|557.85|0
1647874060000|2022-03-21 14:47:40|560.01|557.61|559.54|557.14|560.01|557.61|559.3|556.9|0
1647874070000|2022-03-21 14:47:50|559.3|556.9|558.59|556.19|559.3|556.9|558.59|556.19|0
1647874080000|2022-03-21 14:48:00|558.72|556.32|558.59|556.19|558.83|556.43|558.59|556.19|0
1647874090000|2022-03-21 14:48:10|558.83|556.43|559.07|556.67|559.07|556.67|558.72|556.32|0
1647874100000|2022-03-21 14:48:20|559.3|556.9|559.3|556.9|559.3|556.9|559.07|556.67|0
1647874110000|2022-03-21 14:48:30|558.83|556.43|559.43|557.03|559.43|557.03|558.83|556.43|0
1647874120000|2022-03-21 14:48:40|559.78|557.38|559.54|557.14|560.01|557.61|559.54|557.14|0
1647874130000|2022-03-21 14:48:50|559.07|556.67|558.59|556.19|559.07|556.67|558.59|556.19|0
1647874140000|2022-03-21 14:49:00|559.07|556.67|559.3|556.9|559.54|557.14|558.83|556.43|0
1647874150000|2022-03-21 14:49:10|559.54|557.14|559.78|557.38|559.78|557.38|559.54|557.14|0
1647874160000|2022-03-21 14:49:20|559.54|557.14|559.78|557.38|559.78|557.38|559.54|557.14|0
1647874170000|2022-03-21 14:49:30|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1647874180000|2022-03-21 14:49:40|559.66|557.26|559.66|557.26|559.66|557.26|559.66|557.26|0
1647874190000|2022-03-21 14:49:50|559.78|557.38|559.07|556.67|559.78|557.38|559.07|556.67|0
1647874200000|2022-03-21 14:50:00|559.3|556.9|558.36|555.96|559.3|556.9|558.36|555.96|0
1647874210000|2022-03-21 14:50:10|557.88|555.48|558.12|555.72|558.12|555.72|557.65|555.25|0
1647874220000|2022-03-21 14:50:20|557.65|555.25|557.88|555.48|558.12|555.72|557.65|555.25|0
1647874230000|2022-03-21 14:50:30|557.77|555.37|557.17|554.77|557.77|555.37|557.17|554.77|0
1647874240000|2022-03-21 14:50:40|556.46|554.06|556.7|554.3|556.7|554.3|556.46|554.06|0
1647874250000|2022-03-21 14:50:50|556.93|554.53|557.06|554.66|557.06|554.66|556.93|554.53|0
1647874260000|2022-03-21 14:51:00|556.93|554.53|557.41|555.01|557.41|555.01|556.7|554.3|0
1647874270000|2022-03-21 14:51:10|557.53|555.13|557.41|555.01|557.53|555.13|557.41|555.01|0
1647874280000|2022-03-21 14:51:20|557.17|554.77|557.17|554.77|557.41|555.01|557.17|554.77|0
1647874290000|2022-03-21 14:51:30|557.64|555.24|557.53|555.13|557.88|555.48|557.53|555.13|0
1647874300000|2022-03-21 14:51:40|557.88|555.48|558|555.6|558|555.6|557.64|555.24|0
1647874310000|2022-03-21 14:51:50|557.64|555.24|557.41|555.01|557.64|555.24|557.17|554.77|0
1647874320000|2022-03-21 14:52:00|557.64|555.24|557.17|554.77|557.64|555.24|557.17|554.77|0
1647874330000|2022-03-21 14:52:10|557.64|555.24|558.83|556.43|558.83|556.43|557.64|555.24|0
1647874340000|2022-03-21 14:52:20|558.36|555.96|559.07|556.67|559.07|556.67|558.36|555.96|0
1647874350000|2022-03-21 14:52:30|558.83|556.43|559.07|556.67|559.07|556.67|558.83|556.43|0
1647874360000|2022-03-21 14:52:40|559.3|556.9|559.3|556.9|559.3|556.9|559.07|556.67|0
1647874370000|2022-03-21 14:52:50|559.07|556.67|558.36|555.96|559.07|556.67|558.36|555.96|0
1647874380000|2022-03-21 14:53:00|558.83|556.43|558.36|555.96|559.07|556.67|558.36|555.96|0
1647874390000|2022-03-21 14:53:10|558.59|556.19|558.83|556.43|558.83|556.43|558.36|555.96|0
1647874400000|2022-03-21 14:53:20|558.59|556.19|558.24|555.84|558.59|556.19|558.12|555.72|0
1647874410000|2022-03-21 14:53:30|557.88|555.48|557.64|555.24|557.88|555.48|557.64|555.24|0
1647874420000|2022-03-21 14:53:40|557.77|555.37|558.36|555.96|558.36|555.96|557.64|555.24|0
1647874430000|2022-03-21 14:53:50|558.59|556.19|558.36|555.96|558.59|556.19|558.36|555.96|0
1647874440000|2022-03-21 14:54:00|558.59|556.19|558.48|556.08|558.59|556.19|558.36|555.96|0
1647874450000|2022-03-21 14:54:10|558.35|555.95|558.35|555.95|558.48|556.08|558.35|555.95|0
1647874460000|2022-03-21 14:54:20|558.12|555.72|558.12|555.72|558.12|555.72|557.88|555.48|0
1647874470000|2022-03-21 14:54:30|558.24|555.84|558.12|555.72|558.35|555.95|557.88|555.48|0
1647874480000|2022-03-21 14:54:40|557.88|555.48|557.77|555.37|557.88|555.48|557.77|555.37|0
1647874490000|2022-03-21 14:54:50|557.64|555.24|555.51|553.11|557.64|555.24|555.51|553.11|0
1647874500000|2022-03-21 14:55:00|554.8|552.4|555.75|553.35|555.75|553.35|554.57|552.17|0
1647874510000|2022-03-21 14:55:10|556.46|554.06|555.99|553.59|556.46|554.06|555.99|553.59|0
1647874520000|2022-03-21 14:55:20|555.75|553.35|556.22|553.82|556.22|553.82|555.75|553.35|0
1647874530000|2022-03-21 14:55:30|556.46|554.06|556.7|554.3|556.7|554.3|556.46|554.06|0
1647874540000|2022-03-21 14:55:40|556.22|553.82|555.99|553.59|556.22|553.82|555.75|553.35|0
1647874550000|2022-03-21 14:55:50|555.75|553.35|556.22|553.82|556.22|553.82|555.75|553.35|0
1647874560000|2022-03-21 14:56:00|555.99|553.59|555.04|552.64|555.99|553.59|554.8|552.4|0
1647874570000|2022-03-21 14:56:10|553.62|551.22|553.15|550.75|553.86|551.46|553.15|550.75|0
1647874580000|2022-03-21 14:56:20|552.91|550.51|552.68|550.28|552.91|550.51|552.68|550.28|0
1647874590000|2022-03-21 14:56:30|552.91|550.51|552.56|550.16|552.91|550.51|552.2|549.8|0
1647874600000|2022-03-21 14:56:40|552.91|550.51|552.91|550.51|553.39|550.99|552.91|550.51|0
1647874610000|2022-03-21 14:56:50|552.68|550.28|552.2|549.8|552.68|550.28|552.2|549.8|0
1647874620000|2022-03-21 14:57:00|551.97|549.57|551.97|549.57|551.97|549.57|551.97|549.57|0
1647874630000|2022-03-21 14:57:10|551.5|549.1|551.02|548.62|551.5|549.1|551.02|548.62|0
1647874640000|2022-03-21 14:57:20|550.79|548.39|550.79|548.39|550.79|548.39|550.55|548.15|0
1647874650000|2022-03-21 14:57:30|551.02|548.62|550.79|548.39|551.02|548.62|550.55|548.15|0
1647874660000|2022-03-21 14:57:40|550.55|548.15|550.08|547.68|550.55|548.15|550.08|547.68|0
1647874670000|2022-03-21 14:57:50|550.31|547.91|550.79|548.39|551.02|548.62|550.31|547.91|0
1647874680000|2022-03-21 14:58:00|550.55|548.15|550.79|548.39|550.79|548.39|550.55|548.15|0
1647874690000|2022-03-21 14:58:10|550.31|547.91|550.55|548.15|550.79|548.39|550.31|547.91|0
1647874700000|2022-03-21 14:58:20|549.49|547.09|550.31|547.91|550.31|547.91|549.37|546.97|0
1647874710000|2022-03-21 14:58:30|550.08|547.68|550.08|547.68|550.08|547.68|550.08|547.68|0
1647874720000|2022-03-21 14:58:40|550.31|547.91|551.02|548.62|551.02|548.62|550.31|547.91|0
1647874730000|2022-03-21 14:58:50|550.79|548.39|550.55|548.15|551.02|548.62|550.55|548.15|0
1647874740000|2022-03-21 14:59:00|550.31|547.91|550.79|548.39|550.79|548.39|550.31|547.91|0
1647874750000|2022-03-21 14:59:10|551.02|548.62|550.79|548.39|551.02|548.62|550.79|548.39|0
1647874760000|2022-03-21 14:59:20|551.02|548.62|551.26|548.86|551.5|549.1|551.02|548.62|0
1647874770000|2022-03-21 14:59:30|551.73|549.33|551.73|549.33|551.97|549.57|551.73|549.33|0
1647874780000|2022-03-21 14:59:40|551.26|548.86|551.97|549.57|551.97|549.57|551.26|548.86|0
1647874790000|2022-03-21 14:59:50|551.5|549.1|551.02|548.62|551.5|549.1|551.02|548.62|0
1647874800000|2022-03-21 15:00:00|550.79|548.39|551.26|548.86|551.26|548.86|550.79|548.39|0
1647874810000|2022-03-21 15:00:10|551.38|548.98|550.31|547.91|551.38|548.98|550.31|547.91|0
1647874820000|2022-03-21 15:00:20|550.55|548.15|550.79|548.39|550.79|548.39|550.55|548.15|0
1647874830000|2022-03-21 15:00:30|550.31|547.91|550.08|547.68|550.31|547.91|550.08|547.68|0
1647874840000|2022-03-21 15:00:40|549.84|547.44|549.61|547.21|549.84|547.44|549.61|547.21|0
1647874850000|2022-03-21 15:00:50|549.84|547.44|549.61|547.21|549.84|547.44|549.61|547.21|0
1647874860000|2022-03-21 15:01:00|549.37|546.97|548.9|546.5|549.37|546.97|548.9|546.5|0
1647874870000|2022-03-21 15:01:10|549.13|546.73|549.26|546.86|549.37|546.97|549.13|546.73|0
1647874880000|2022-03-21 15:01:20|549.13|546.73|549.13|546.73|549.13|546.73|548.9|546.5|0
1647874890000|2022-03-21 15:01:30|548.19|545.79|548.19|545.79|548.43|546.03|548.19|545.79|0
1647874900000|2022-03-21 15:01:40|547.95|545.55|548.66|546.26|548.66|546.26|547.95|545.55|0
1647874910000|2022-03-21 15:01:50|548.9|546.5|548.79|546.39|548.9|546.5|548.66|546.26|0
1647874920000|2022-03-21 15:02:00|548.19|545.79|548.66|546.26|548.9|546.5|548.19|545.79|0
1647874930000|2022-03-21 15:02:10|548.43|546.03|548.19|545.79|548.43|546.03|548.19|545.79|0
1647874940000|2022-03-21 15:02:20|547.48|545.08|548.55|546.15|548.55|546.15|547.48|545.08|0
1647874950000|2022-03-21 15:02:30|548.43|546.03|548.19|545.79|548.43|546.03|548.19|545.79|0
1647874960000|2022-03-21 15:02:40|547.72|545.32|548.19|545.79|548.19|545.79|547.48|545.08|0
1647874970000|2022-03-21 15:02:50|548.55|546.15|548.19|545.79|548.55|546.15|548.19|545.79|0
1647874980000|2022-03-21 15:03:00|548.43|546.03|549.26|546.86|549.26|546.86|548.43|546.03|0
1647874990000|2022-03-21 15:03:10|549.84|547.44|550.31|547.91|550.31|547.91|549.84|547.44|0
1647875000000|2022-03-21 15:03:20|550.55|548.15|549.84|547.44|550.55|548.15|549.84|547.44|0
1647875010000|2022-03-21 15:03:30|550.08|547.68|549.84|547.44|550.08|547.68|549.84|547.44|0
1647875020000|2022-03-21 15:03:40|550.08|547.68|550.08|547.68|550.31|547.91|550.08|547.68|0
1647875030000|2022-03-21 15:03:50|550.31|547.91|550.08|547.68|550.55|548.15|550.08|547.68|0
1647875040000|2022-03-21 15:04:00|549.84|547.44|549.84|547.44|549.84|547.44|549.84|547.44|0
1647875050000|2022-03-21 15:04:10|550.31|547.91|550.55|548.15|550.55|548.15|550.31|547.91|0
1647875060000|2022-03-21 15:04:20|550.79|548.39|551.02|548.62|551.02|548.62|550.79|548.39|0
1647875070000|2022-03-21 15:04:30|550.79|548.39|550.31|547.91|550.79|548.39|550.31|547.91|0
1647875080000|2022-03-21 15:04:40|550.44|548.04|550.55|548.15|550.79|548.39|550.44|548.04|0
1647875090000|2022-03-21 15:04:50|550.79|548.39|551.49|549.09|551.49|549.09|550.79|548.39|0
1647875100000|2022-03-21 15:05:00|551.26|548.86|551.49|549.09|551.49|549.09|551.02|548.62|0
1647875110000|2022-03-21 15:05:10|551.97|549.57|551.49|549.09|551.97|549.57|551.49|549.09|0
1647875120000|2022-03-21 15:05:20|551.26|548.86|550.31|547.91|551.26|548.86|549.84|547.44|0
1647875130000|2022-03-21 15:05:30|550.79|548.39|551.97|549.57|551.97|549.57|550.79|548.39|0
1647875140000|2022-03-21 15:05:40|552.2|549.8|551.73|549.33|552.2|549.8|551.73|549.33|0
1647875150000|2022-03-21 15:05:50|551.49|549.09|550.79|548.39|551.49|549.09|550.79|548.39|0
1647875160000|2022-03-21 15:06:00|551.26|548.86|552.68|550.28|552.68|550.28|551.26|548.86|0
1647875170000|2022-03-21 15:06:10|553.62|551.22|554.09|551.69|554.09|551.69|553.62|551.22|0
1647875180000|2022-03-21 15:06:20|553.62|551.22|553.62|551.22|553.62|551.22|553.15|550.75|0
1647875190000|2022-03-21 15:06:30|553.86|551.46|554.57|552.17|554.57|552.17|553.86|551.46|0
1647875200000|2022-03-21 15:06:40|554.33|551.93|554.33|551.93|554.57|552.17|554.33|551.93|0
1647875210000|2022-03-21 15:06:50|554.8|552.4|555.04|552.64|555.04|552.64|554.8|552.4|0
1647875220000|2022-03-21 15:07:00|554.8|552.4|554.33|551.93|554.8|552.4|554.33|551.93|0
1647875230000|2022-03-21 15:07:10|554.8|552.4|553.86|551.46|554.8|552.4|553.62|551.22|0
1647875240000|2022-03-21 15:07:20|553.62|551.22|554.8|552.4|554.8|552.4|553.62|551.22|0
1647875250000|2022-03-21 15:07:30|554.33|551.93|554.8|552.4|554.8|552.4|554.09|551.69|0
1647875260000|2022-03-21 15:07:40|555.04|552.64|555.28|552.88|555.28|552.88|555.04|552.64|0
1647875270000|2022-03-21 15:07:50|554.8|552.4|555.04|552.64|555.28|552.88|554.69|552.29|0
1647875280000|2022-03-21 15:08:00|555.28|552.88|555.51|553.11|555.51|553.11|555.28|552.88|0
1647875290000|2022-03-21 15:08:10|555.75|553.35|555.99|553.59|555.99|553.59|555.75|553.35|0
1647875300000|2022-03-21 15:08:20|555.75|553.35|555.28|552.88|555.99|553.59|555.28|552.88|0
1647875310000|2022-03-21 15:08:30|554.8|552.4|554.8|552.4|555.04|552.64|554.8|552.4|0
1647875320000|2022-03-21 15:08:40|554.57|552.17|554.57|552.17|554.57|552.17|554.57|552.17|0
1647875330000|2022-03-21 15:08:50|554.33|551.93|555.28|552.88|555.28|552.88|554.33|551.93|0
1647875340000|2022-03-21 15:09:00|555.04|552.64|554.8|552.4|555.28|552.88|554.8|552.4|0
1647875350000|2022-03-21 15:09:10|555.04|552.64|555.04|552.64|555.04|552.64|554.8|552.4|0
1647875360000|2022-03-21 15:09:20|555.28|552.88|555.28|552.88|555.28|552.88|555.04|552.64|0
1647875370000|2022-03-21 15:09:30|555.04|552.64|554.8|552.4|555.04|552.64|554.8|552.4|0
1647875380000|2022-03-21 15:09:40|555.04|552.64|555.75|553.35|555.75|553.35|554.8|552.4|0
1647875390000|2022-03-21 15:09:50|556.22|553.82|555.99|553.59|556.22|553.82|555.99|553.59|0
1647875400000|2022-03-21 15:10:00|555.75|553.35|555.28|552.88|555.75|553.35|555.28|552.88|0
1647875410000|2022-03-21 15:10:10|555.04|552.64|555.04|552.64|555.28|552.88|555.04|552.64|0
1647875420000|2022-03-21 15:10:20|554.57|552.17|553.86|551.46|554.57|552.17|553.86|551.46|0
1647875430000|2022-03-21 15:10:30|553.74|551.34|553.38|550.98|553.86|551.46|553.15|550.75|0
1647875440000|2022-03-21 15:10:40|553.62|551.22|553.62|551.22|553.86|551.46|553.62|551.22|0
1647875450000|2022-03-21 15:10:50|553.86|551.46|553.38|550.98|553.86|551.46|553.38|550.98|0
1647875460000|2022-03-21 15:11:00|552.68|550.28|551.62|549.22|552.68|550.28|551.62|549.22|0
1647875470000|2022-03-21 15:11:10|551.73|549.33|551.73|549.33|551.73|549.33|551.49|549.09|0
1647875480000|2022-03-21 15:11:20|551.97|549.57|551.97|549.57|552.2|549.8|551.97|549.57|0
1647875490000|2022-03-21 15:11:30|551.73|549.33|551.73|549.33|551.97|549.57|551.49|549.09|0
1647875500000|2022-03-21 15:11:40|551.49|549.09|551.73|549.33|551.73|549.33|551.38|548.98|0
1647875510000|2022-03-21 15:11:50|551.49|549.09|551.49|549.09|551.73|549.33|551.49|549.09|0
1647875520000|2022-03-21 15:12:00|551.97|549.57|551.02|548.62|551.97|549.57|551.02|548.62|0
1647875530000|2022-03-21 15:12:10|551.97|549.57|551.62|549.22|551.97|549.57|551.62|549.22|0
1647875540000|2022-03-21 15:12:20|551.73|549.33|551.97|549.57|552.2|549.8|551.73|549.33|0
1647875550000|2022-03-21 15:12:30|552.2|549.8|552.44|550.04|552.44|550.04|552.2|549.8|0
1647875560000|2022-03-21 15:12:40|552.2|549.8|552.44|550.04|552.44|550.04|552.2|549.8|0
1647875570000|2022-03-21 15:12:50|551.49|549.09|552.44|550.04|552.44|550.04|551.26|548.86|0
1647875580000|2022-03-21 15:13:00|552.67|550.27|552.67|550.27|552.67|550.27|552.67|550.27|0
1647875590000|2022-03-21 15:13:10|552.44|550.04|552.91|550.51|553.15|550.75|552.44|550.04|0
1647875600000|2022-03-21 15:13:20|553.15|550.75|553.38|550.98|553.38|550.98|553.15|550.75|0
1647875610000|2022-03-21 15:13:30|553.15|550.75|553.15|550.75|553.38|550.98|553.15|550.75|0
1647875620000|2022-03-21 15:13:40|553.62|551.22|553.62|551.22|553.62|551.22|553.62|551.22|0
1647875630000|2022-03-21 15:13:50|553.38|550.98|553.38|550.98|553.38|550.98|553.38|550.98|0
1647875640000|2022-03-21 15:14:00|553.62|551.22|553.86|551.46|553.86|551.46|553.62|551.22|0
1647875650000|2022-03-21 15:14:10|553.38|550.98|552.91|550.51|553.38|550.98|552.91|550.51|0
1647875660000|2022-03-21 15:14:20|553.15|550.75|553.15|550.75|553.15|550.75|552.91|550.51|0
1647875670000|2022-03-21 15:14:30|552.91|550.51|552.56|550.16|552.91|550.51|552.56|550.16|0
1647875680000|2022-03-21 15:14:40|552.2|549.8|553.15|550.75|553.15|550.75|552.2|549.8|0
1647875690000|2022-03-21 15:14:50|552.91|550.51|552.67|550.27|552.91|550.51|552.67|550.27|0
1647875700000|2022-03-21 15:15:00|552.44|550.04|551.49|549.09|552.44|550.04|551.49|549.09|0
1647875710000|2022-03-21 15:15:10|551.85|549.45|553.15|550.75|553.15|550.75|551.85|549.45|0
1647875720000|2022-03-21 15:15:20|552.67|550.27|553.15|550.75|553.15|550.75|552.56|550.16|0
1647875730000|2022-03-21 15:15:30|553.38|550.98|553.62|551.22|553.86|551.46|553.15|550.75|0
1647875740000|2022-03-21 15:15:40|553.86|551.46|553.62|551.22|553.86|551.46|553.62|551.22|0
1647875750000|2022-03-21 15:15:50|553.38|550.98|553.15|550.75|553.38|550.98|553.15|550.75|0
1647875760000|2022-03-21 15:16:00|552.67|550.27|551.73|549.33|552.67|550.27|551.73|549.33|0
1647875770000|2022-03-21 15:16:10|551.26|548.86|551.26|548.86|551.49|549.09|551.02|548.62|0
1647875780000|2022-03-21 15:16:20|550.2|547.8|548.42|546.02|550.2|547.8|548.42|546.02|0
1647875790000|2022-03-21 15:16:30|548.9|546.5|548.42|546.02|548.9|546.5|548.42|546.02|0
1647875800000|2022-03-21 15:16:40|548.19|545.79|547.16|544.76|548.19|545.79|547.16|544.76|0
1647875810000|2022-03-21 15:16:50|547.4|545|547.14|544.74|547.63|545.23|547.14|544.74|0
1647875820000|2022-03-21 15:17:00|546.9|544.5|546.43|544.03|546.9|544.5|546.43|544.03|0
1647875830000|2022-03-21 15:17:10|545.95|543.55|545.95|543.55|545.95|543.55|545.72|543.32|0
1647875840000|2022-03-21 15:17:20|545.71|543.31|545.6|543.2|545.95|543.55|545.6|543.2|0
1647875850000|2022-03-21 15:17:30|545.71|543.31|545.47|543.07|545.71|543.31|545.47|543.07|0
1647875860000|2022-03-21 15:17:40|545.71|543.31|546.18|543.78|546.18|543.78|545.71|543.31|0
1647875870000|2022-03-21 15:17:50|545.95|543.55|546.42|544.02|546.66|544.26|545.95|543.55|0
1647875880000|2022-03-21 15:18:00|545.95|543.55|545.47|543.07|545.95|543.55|545.47|543.07|0
1647875890000|2022-03-21 15:18:10|545.71|543.31|545.29|542.89|545.71|543.31|545.29|542.89|0
1647875900000|2022-03-21 15:18:20|545.52|543.12|545.4|543|545.52|543.12|545.4|543|0
1647875910000|2022-03-21 15:18:30|545.64|543.24|545.17|542.77|545.64|543.24|545.17|542.77|0
1647875920000|2022-03-21 15:18:40|545.4|543|545.4|543|545.4|543|545.05|542.65|0
1647875930000|2022-03-21 15:18:50|545.17|542.77|545.88|543.48|545.88|543.48|545.17|542.77|0
1647875940000|2022-03-21 15:19:00|546.11|543.71|547.29|544.89|547.29|544.89|546.11|543.71|0
1647875950000|2022-03-21 15:19:10|547.53|545.13|547.77|545.37|547.77|545.37|547.53|545.13|0
1647875960000|2022-03-21 15:19:20|548.48|546.08|548.48|546.08|548.71|546.31|548.24|545.84|0
1647875970000|2022-03-21 15:19:30|548.71|546.31|548.95|546.55|548.95|546.55|548.71|546.31|0
1647875980000|2022-03-21 15:19:40|549.9|547.5|549.42|547.02|549.9|547.5|549.42|547.02|0
1647875990000|2022-03-21 15:19:50|549.66|547.26|549.66|547.26|549.9|547.5|549.66|547.26|0
1647876000000|2022-03-21 15:20:00|549.42|547.02|550.13|547.73|550.13|547.73|549.42|547.02|0
1647876010000|2022-03-21 15:20:10|551.55|549.15|551.68|549.28|551.79|549.39|551.55|549.15|0
1647876020000|2022-03-21 15:20:20|551.08|548.68|552.03|549.63|552.03|549.63|550.84|548.44|0
1647876030000|2022-03-21 15:20:30|552.26|549.86|552.03|549.63|552.26|549.86|552.03|549.63|0
1647876040000|2022-03-21 15:20:40|551.55|549.15|551.32|548.92|551.79|549.39|551.32|548.92|0
1647876050000|2022-03-21 15:20:50|551.55|549.15|551.55|549.15|551.79|549.39|551.55|549.15|0
1647876060000|2022-03-21 15:21:00|551.79|549.39|552.26|549.86|552.26|549.86|551.79|549.39|0
1647876070000|2022-03-21 15:21:10|552.15|549.75|551.32|548.92|552.15|549.75|551.32|548.92|0
1647876080000|2022-03-21 15:21:20|551.55|549.15|550.73|548.33|551.55|549.15|550.73|548.33|0
1647876090000|2022-03-21 15:21:30|550.13|547.73|549.9|547.5|550.13|547.73|549.66|547.26|0
1647876100000|2022-03-21 15:21:40|550.13|547.73|550.01|547.61|550.13|547.73|549.9|547.5|0
1647876110000|2022-03-21 15:21:50|549.06|546.66|548.47|546.07|549.06|546.66|548.47|546.07|0
1647876120000|2022-03-21 15:22:00|548.94|546.54|548.24|545.84|548.94|546.54|548|545.6|0
1647876130000|2022-03-21 15:22:10|548|545.6|548.24|545.84|548.24|545.84|548|545.6|0
1647876140000|2022-03-21 15:22:20|548.47|546.07|548.47|546.07|548.71|546.31|548.47|546.07|0
1647876150000|2022-03-21 15:22:30|548|545.6|547.76|545.36|548|545.6|547.76|545.36|0
1647876160000|2022-03-21 15:22:40|548|545.6|547.76|545.36|548.24|545.84|547.76|545.36|0
1647876170000|2022-03-21 15:22:50|547.53|545.13|547.06|544.66|547.76|545.36|547.06|544.66|0
1647876180000|2022-03-21 15:23:00|547.29|544.89|547.29|544.89|547.53|545.13|547.29|544.89|0
1647876190000|2022-03-21 15:23:10|547.53|545.13|547.06|544.66|547.53|545.13|547.06|544.66|0
1647876200000|2022-03-21 15:23:20|547.29|544.89|546.82|544.42|547.29|544.89|546.82|544.42|0
1647876210000|2022-03-21 15:23:30|546.58|544.18|546.11|543.71|546.58|544.18|546.11|543.71|0
1647876220000|2022-03-21 15:23:40|545.88|543.48|545.88|543.48|545.88|543.48|545.88|543.48|0
1647876230000|2022-03-21 15:23:50|545.64|543.24|545.4|543|545.64|543.24|545.4|543|0
1647876240000|2022-03-21 15:24:00|545.64|543.24|546.35|543.95|546.35|543.95|545.4|543|0
1647876250000|2022-03-21 15:24:10|545.4|543|545.4|543|545.64|543.24|545.4|543|0
1647876260000|2022-03-21 15:24:20|545.17|542.77|545.88|543.48|545.88|543.48|544.93|542.53|0
1647876270000|2022-03-21 15:24:30|546.11|543.71|546.11|543.71|546.11|543.71|545.64|543.24|0
1647876280000|2022-03-21 15:24:40|546.35|543.95|545.88|543.48|546.35|543.95|545.88|543.48|0
1647876290000|2022-03-21 15:24:50|546.35|543.95|546.11|543.71|546.35|543.95|545.88|543.48|0
1647876300000|2022-03-21 15:25:00|546.35|543.95|546.23|543.83|546.58|544.18|546.23|543.83|0
1647876310000|2022-03-21 15:25:10|545.4|543|545.17|542.77|545.4|543|545.17|542.77|0
1647876320000|2022-03-21 15:25:20|544.93|542.53|544.93|542.53|545.05|542.65|544.93|542.53|0
1647876330000|2022-03-21 15:25:30|543.99|541.59|543.99|541.59|544.22|541.82|543.99|541.59|0
1647876340000|2022-03-21 15:25:40|543.75|541.35|543.52|541.12|543.75|541.35|543.4|541|0
1647876350000|2022-03-21 15:25:50|543.75|541.35|544.22|541.82|544.22|541.82|543.75|541.35|0
1647876360000|2022-03-21 15:26:00|545.4|543|544.7|542.3|545.4|543|544.7|542.3|0
1647876370000|2022-03-21 15:26:10|544.46|542.06|544.7|542.3|544.7|542.3|544.35|541.95|0
1647876380000|2022-03-21 15:26:20|544.93|542.53|545.17|542.77|545.17|542.77|544.93|542.53|0
1647876390000|2022-03-21 15:26:30|545.4|543|545.17|542.77|545.4|543|544.7|542.3|0
1647876400000|2022-03-21 15:26:40|545.29|542.89|544.82|542.42|545.29|542.89|544.82|542.42|0
1647876410000|2022-03-21 15:26:50|544.7|542.3|545.05|542.65|545.05|542.65|544.7|542.3|0
1647876420000|2022-03-21 15:27:00|544.93|542.53|544.7|542.3|544.93|542.53|544.58|542.18|0
1647876430000|2022-03-21 15:27:10|544.46|542.06|544.93|542.53|545.17|542.77|544.46|542.06|0
1647876440000|2022-03-21 15:27:20|545.17|542.77|544.46|542.06|545.17|542.77|544.46|542.06|0
1647876450000|2022-03-21 15:27:30|544.22|541.82|544.22|541.82|544.22|541.82|543.99|541.59|0
1647876460000|2022-03-21 15:27:40|544.46|542.06|544.46|542.06|544.46|542.06|544.46|542.06|0
1647876470000|2022-03-21 15:27:50|544.7|542.3|544.7|542.3|544.7|542.3|544.46|542.06|0
1647876480000|2022-03-21 15:28:00|544.93|542.53|545.17|542.77|545.17|542.77|544.93|542.53|0
1647876490000|2022-03-21 15:28:10|544.93|542.53|544.7|542.3|544.93|542.53|544.22|541.82|0
1647876500000|2022-03-21 15:28:20|545.4|543|544.7|542.3|545.4|543|544.7|542.3|0
1647876510000|2022-03-21 15:28:30|544.93|542.53|545.4|543|545.4|543|544.82|542.42|0
1647876520000|2022-03-21 15:28:40|544.93|542.53|544.93|542.53|545.17|542.77|544.7|542.3|0
1647876530000|2022-03-21 15:28:50|544.7|542.3|545.17|542.77|545.17|542.77|544.7|542.3|0
1647876540000|2022-03-21 15:29:00|545.64|543.24|544.46|542.06|545.64|543.24|544.46|542.06|0
1647876550000|2022-03-21 15:29:10|543.99|541.59|543.28|540.88|543.99|541.59|543.28|540.88|0
1647876560000|2022-03-21 15:29:20|543.05|540.65|543.75|541.35|543.75|541.35|543.05|540.65|0
1647876570000|2022-03-21 15:29:30|543.99|541.59|544.7|542.3|544.7|542.3|543.99|541.59|0
1647876580000|2022-03-21 15:29:40|544.35|541.95|544.7|542.3|544.7|542.3|544.35|541.95|0
1647876590000|2022-03-21 15:29:50|544.46|542.06|545.4|543|545.4|543|544.46|542.06|0
1647876600000|2022-03-21 15:30:00|545.17|542.77|544.93|542.53|545.17|542.77|544.93|542.53|0
1647876610000|2022-03-21 15:30:10|544.7|542.3|544.7|542.3|544.93|542.53|544.7|542.3|0
1647876620000|2022-03-21 15:30:20|544.93|542.53|545.87|543.47|545.87|543.47|544.93|542.53|0
1647876630000|2022-03-21 15:30:30|546.11|543.71|546.35|543.95|546.35|543.95|546.11|543.71|0
1647876640000|2022-03-21 15:30:40|546.58|544.18|546.35|543.95|546.58|544.18|546.35|543.95|0
1647876650000|2022-03-21 15:30:50|546.23|543.83|547.76|545.36|547.76|545.36|546.23|543.83|0
1647876660000|2022-03-21 15:31:00|547.53|545.13|547.65|545.25|547.65|545.25|547.05|544.65|0
1647876670000|2022-03-21 15:31:10|547.53|545.13|546.58|544.18|547.53|545.13|546.58|544.18|0
1647876680000|2022-03-21 15:31:20|545.87|543.47|546.11|543.71|546.35|543.95|545.87|543.47|0
1647876690000|2022-03-21 15:31:30|545.87|543.47|545.4|543|545.87|543.47|545.17|542.77|0
1647876700000|2022-03-21 15:31:40|545.17|542.77|545.4|543|545.4|543|544.93|542.53|0
1647876710000|2022-03-21 15:31:50|545.17|542.77|544.93|542.53|545.17|542.77|544.93|542.53|0
1647876720000|2022-03-21 15:32:00|545.87|543.47|545.87|543.47|545.87|543.47|545.64|543.24|0
1647876730000|2022-03-21 15:32:10|546.11|543.71|546.35|543.95|546.35|543.95|546.11|543.71|0
1647876740000|2022-03-21 15:32:20|546.82|544.42|546.47|544.07|546.82|544.42|546.47|544.07|0
1647876750000|2022-03-21 15:32:30|546.58|544.18|548.23|545.83|548.47|546.07|546.58|544.18|0
1647876760000|2022-03-21 15:32:40|548.47|546.07|548|545.6|548.47|546.07|548|545.6|0
1647876770000|2022-03-21 15:32:50|548.23|545.83|547.76|545.36|548.23|545.83|547.53|545.13|0
1647876780000|2022-03-21 15:33:00|547.29|544.89|547.29|544.89|547.29|544.89|547.29|544.89|0
1647876790000|2022-03-21 15:33:10|547.05|544.65|547.29|544.89|547.29|544.89|547.05|544.65|0
1647876800000|2022-03-21 15:33:20|547.53|545.13|547.76|545.36|547.76|545.36|547.53|545.13|0
1647876810000|2022-03-21 15:33:30|547.53|545.13|547.53|545.13|547.53|545.13|547.29|544.89|0
1647876820000|2022-03-21 15:33:40|547.76|545.36|547.29|544.89|548.23|545.83|547.29|544.89|0
1647876830000|2022-03-21 15:33:50|547.05|544.65|547.29|544.89|547.29|544.89|547.05|544.65|0
1647876840000|2022-03-21 15:34:00|547.53|545.13|547.29|544.89|547.53|545.13|547.05|544.65|0
1647876850000|2022-03-21 15:34:10|546.94|544.54|546.82|544.42|547.05|544.65|546.82|544.42|0
1647876860000|2022-03-21 15:34:20|546.58|544.18|547.05|544.65|547.29|544.89|546.58|544.18|0
1647876870000|2022-03-21 15:34:30|546.82|544.42|546.58|544.18|546.82|544.42|546.35|543.95|0
1647876880000|2022-03-21 15:34:40|546.35|543.95|546.11|543.71|546.35|543.95|546.11|543.71|0
1647876890000|2022-03-21 15:34:50|546.23|543.83|546.58|544.18|546.58|544.18|546.23|543.83|0
1647876900000|2022-03-21 15:35:00|546.11|543.71|546.11|543.71|546.11|543.71|545.87|543.47|0
1647876910000|2022-03-21 15:35:10|545.87|543.47|546|543.6|546.11|543.71|545.87|543.47|0
1647876920000|2022-03-21 15:35:20|545.87|543.47|547.05|544.65|547.05|544.65|545.87|543.47|0
1647876930000|2022-03-21 15:35:30|547.29|544.89|548.71|546.31|548.71|546.31|547.29|544.89|0
1647876940000|2022-03-21 15:35:40|548.47|546.07|548.94|546.54|548.94|546.54|548.47|546.07|0
1647876950000|2022-03-21 15:35:50|548.71|546.31|548.94|546.54|548.94|546.54|548.47|546.07|0
1647876960000|2022-03-21 15:36:00|549.42|547.02|551.54|549.14|551.54|549.14|549.42|547.02|0
1647876970000|2022-03-21 15:36:10|551.07|548.67|550.83|548.43|551.31|548.91|550.83|548.43|0
1647876980000|2022-03-21 15:36:20|550.96|548.56|550.36|547.96|551.07|548.67|550.36|547.96|0
1647876990000|2022-03-21 15:36:30|550.83|548.43|550.36|547.96|550.83|548.43|550.36|547.96|0
1647877000000|2022-03-21 15:36:40|550.12|547.72|549.65|547.25|550.36|547.96|549.65|547.25|0
1647877010000|2022-03-21 15:36:50|548.71|546.31|547.53|545.13|548.71|546.31|547.53|545.13|0
1647877020000|2022-03-21 15:37:00|547.29|544.89|547.53|545.13|547.53|545.13|547.05|544.65|0
1647877030000|2022-03-21 15:37:10|547.05|544.65|547.05|544.65|547.29|544.89|547.05|544.65|0
1647877040000|2022-03-21 15:37:20|546.35|543.95|546|543.6|546.35|543.95|546|543.6|0
1647877050000|2022-03-21 15:37:30|545.64|543.24|545.87|543.47|546.11|543.71|545.64|543.24|0
1647877060000|2022-03-21 15:37:40|546.11|543.71|547.29|544.89|547.29|544.89|546.11|543.71|0
1647877070000|2022-03-21 15:37:50|547.05|544.65|547.53|545.13|547.53|545.13|546.82|544.42|0
1647877080000|2022-03-21 15:38:00|547.29|544.89|546.82|544.42|547.29|544.89|546.82|544.42|0
1647877090000|2022-03-21 15:38:10|547.29|544.89|546.82|544.42|547.29|544.89|546.58|544.18|0
1647877100000|2022-03-21 15:38:20|547.05|544.65|546.82|544.42|547.05|544.65|546.82|544.42|0
1647877110000|2022-03-21 15:38:30|547.05|544.65|546.82|544.42|547.29|544.89|546.82|544.42|0
1647877120000|2022-03-21 15:38:40|546.58|544.18|546.58|544.18|546.82|544.42|546.58|544.18|0
1647877130000|2022-03-21 15:38:50|546.11|543.71|545.64|543.24|546.11|543.71|545.64|543.24|0
1647877140000|2022-03-21 15:39:00|545.17|542.77|545.87|543.47|545.87|543.47|545.05|542.65|0
1647877150000|2022-03-21 15:39:10|546.58|544.18|547.53|545.13|547.53|545.13|546.58|544.18|0
1647877160000|2022-03-21 15:39:20|547.29|544.89|548.23|545.83|548.23|545.83|547.29|544.89|0
1647877170000|2022-03-21 15:39:30|548.47|546.07|548.71|546.31|548.71|546.31|548.47|546.07|0
1647877180000|2022-03-21 15:39:40|548.47|546.07|548.94|546.54|548.94|546.54|548.47|546.07|0
1647877190000|2022-03-21 15:39:50|548.47|546.07|548.23|545.83|548.47|546.07|548.23|545.83|0
1647877200000|2022-03-21 15:40:00|548|545.6|547.65|545.25|548|545.6|547.29|544.89|0
1647877210000|2022-03-21 15:40:10|547.53|545.13|548|545.6|548|545.6|547.53|545.13|0
1647877220000|2022-03-21 15:40:20|548.47|546.07|548|545.6|548.71|546.31|548|545.6|0
1647877230000|2022-03-21 15:40:30|547.53|545.13|548|545.6|548|545.6|547.53|545.13|0
1647877240000|2022-03-21 15:40:40|547.53|545.13|547.29|544.89|547.76|545.36|547.29|544.89|0
1647877250000|2022-03-21 15:40:50|547.05|544.65|547.29|544.89|547.29|544.89|547.05|544.65|0
1647877260000|2022-03-21 15:41:00|547.05|544.65|545.87|543.47|547.05|544.65|545.87|543.47|0
1647877270000|2022-03-21 15:41:10|545.4|543|544.93|542.53|545.4|543|544.93|542.53|0
1647877280000|2022-03-21 15:41:20|545.17|542.77|544.46|542.06|545.17|542.77|544.46|542.06|0
1647877290000|2022-03-21 15:41:30|544.69|542.29|545.64|543.24|545.64|543.24|544.69|542.29|0
1647877300000|2022-03-21 15:41:40|545.4|543|545.4|543|545.4|543|544.93|542.53|0
1647877310000|2022-03-21 15:41:50|545.87|543.47|545.17|542.77|545.87|543.47|545.17|542.77|0
1647877320000|2022-03-21 15:42:00|545.52|543.12|545.17|542.77|545.52|543.12|544.93|542.53|0
1647877330000|2022-03-21 15:42:10|544.69|542.29|545.17|542.77|545.17|542.77|544.69|542.29|0
1647877340000|2022-03-21 15:42:20|545.29|542.89|545.64|543.24|545.64|543.24|545.29|542.89|0
1647877350000|2022-03-21 15:42:30|545.87|543.47|546.34|543.94|546.34|543.94|545.87|543.47|0
1647877360000|2022-03-21 15:42:40|546.82|544.42|548.71|546.31|548.71|546.31|546.58|544.18|0
1647877370000|2022-03-21 15:42:50|548.47|546.07|547.76|545.36|548.47|546.07|547.76|545.36|0
1647877380000|2022-03-21 15:43:00|548|545.6|547.76|545.36|548.47|546.07|547.76|545.36|0
1647877390000|2022-03-21 15:43:10|548|545.6|547.76|545.36|548.47|546.07|547.76|545.36|0
1647877400000|2022-03-21 15:43:20|547.52|545.12|547.76|545.36|548|545.6|547.52|545.12|0
1647877410000|2022-03-21 15:43:30|547.52|545.12|548|545.6|548|545.6|547.52|545.12|0
1647877420000|2022-03-21 15:43:40|547.52|545.12|547.76|545.36|547.76|545.36|547.52|545.12|0
1647877430000|2022-03-21 15:43:50|548.23|545.83|548.23|545.83|548.47|546.07|548.23|545.83|0
1647877440000|2022-03-21 15:44:00|548.47|546.07|548|545.6|548.47|546.07|547.88|545.48|0
1647877450000|2022-03-21 15:44:10|549.41|547.01|549.41|547.01|549.41|547.01|549.3|546.9|0
1647877460000|2022-03-21 15:44:20|549.65|547.25|550.83|548.43|550.83|548.43|549.65|547.25|0
1647877470000|2022-03-21 15:44:30|551.07|548.67|551.54|549.14|551.54|549.14|551.07|548.67|0
1647877480000|2022-03-21 15:44:40|551.78|549.38|552.49|550.09|552.49|550.09|551.78|549.38|0
1647877490000|2022-03-21 15:44:50|552.72|550.32|551.78|549.38|552.72|550.32|551.54|549.14|0
1647877500000|2022-03-21 15:45:00|552.01|549.61|551.31|548.91|552.01|549.61|551.31|548.91|0
1647877510000|2022-03-21 15:45:10|552.01|549.61|551.3|548.9|552.01|549.61|551.07|548.67|0
1647877520000|2022-03-21 15:45:20|551.07|548.67|551.3|548.9|551.54|549.14|551.07|548.67|0
1647877530000|2022-03-21 15:45:30|551.07|548.67|551.07|548.67|551.07|548.67|550.83|548.43|0
1647877540000|2022-03-21 15:45:40|550.83|548.43|551.3|548.9|551.3|548.9|550.83|548.43|0
1647877550000|2022-03-21 15:45:50|551.07|548.67|550.6|548.2|551.07|548.67|550.6|548.2|0
1647877560000|2022-03-21 15:46:00|549.89|547.49|549.18|546.78|549.89|547.49|549.06|546.66|0
1647877570000|2022-03-21 15:46:10|548.94|546.54|549.41|547.01|549.41|547.01|548.94|546.54|0
1647877580000|2022-03-21 15:46:20|549.18|546.78|549.41|547.01|549.41|547.01|549.18|546.78|0
1647877590000|2022-03-21 15:46:30|549.18|546.78|549.41|547.01|549.41|547.01|549.18|546.78|0
1647877600000|2022-03-21 15:46:40|549.18|546.78|549.41|547.01|549.41|547.01|549.18|546.78|0
1647877610000|2022-03-21 15:46:50|549.18|546.78|549.65|547.25|549.65|547.25|549.18|546.78|0
1647877620000|2022-03-21 15:47:00|549.18|546.78|549.65|547.25|549.65|547.25|549.18|546.78|0
1647877630000|2022-03-21 15:47:10|549.3|546.9|549.18|546.78|549.41|547.01|549.18|546.78|0
1647877640000|2022-03-21 15:47:20|549.06|546.66|549.18|546.78|549.18|546.78|548.94|546.54|0
1647877650000|2022-03-21 15:47:30|549.3|546.9|549.18|546.78|549.3|546.9|548.94|546.54|0
1647877660000|2022-03-21 15:47:40|549.65|547.25|549.18|546.78|549.65|547.25|549.18|546.78|0
1647877670000|2022-03-21 15:47:50|549.41|547.01|548.94|546.54|549.41|547.01|548.83|546.43|0
1647877680000|2022-03-21 15:48:00|548.71|546.31|548.94|546.54|548.94|546.54|548.71|546.31|0
1647877690000|2022-03-21 15:48:10|549.18|546.78|548.7|546.3|549.18|546.78|548.7|546.3|0
1647877700000|2022-03-21 15:48:20|548.94|546.54|548.94|546.54|549.18|546.78|548.7|546.3|0
1647877710000|2022-03-21 15:48:30|548.47|546.07|548.47|546.07|548.7|546.3|548.47|546.07|0
1647877720000|2022-03-21 15:48:40|548.94|546.54|549.18|546.78|549.65|547.25|548.94|546.54|0
1647877730000|2022-03-21 15:48:50|548.94|546.54|548.7|546.3|548.94|546.54|548.7|546.3|0
1647877740000|2022-03-21 15:49:00|548.94|546.54|548.7|546.3|548.94|546.54|548.7|546.3|0
1647877750000|2022-03-21 15:49:10|549.41|547.01|549.65|547.25|549.65|547.25|549.41|547.01|0
1647877760000|2022-03-21 15:49:20|549.54|547.14|550.36|547.96|550.6|548.2|549.54|547.14|0
1647877770000|2022-03-21 15:49:30|551.3|548.9|551.78|549.38|551.78|549.38|551.3|548.9|0
1647877780000|2022-03-21 15:49:40|552.01|549.61|552.49|550.09|552.72|550.32|552.01|549.61|0
1647877790000|2022-03-21 15:49:50|551.78|549.38|551.54|549.14|551.78|549.38|551.3|548.9|0
1647877800000|2022-03-21 15:50:00|551.07|548.67|551.54|549.14|551.54|549.14|550.48|548.08|0
1647877810000|2022-03-21 15:50:10|551.3|548.9|551.3|548.9|551.54|549.14|551.3|548.9|0
1647877820000|2022-03-21 15:50:20|551.54|549.14|550.83|548.43|551.54|549.14|550.83|548.43|0
1647877830000|2022-03-21 15:50:30|550.6|548.2|549.89|547.49|550.6|548.2|549.89|547.49|0
1647877840000|2022-03-21 15:50:40|550.01|547.61|550.59|548.19|550.6|548.2|550.01|547.61|0
1647877850000|2022-03-21 15:50:50|550.83|548.43|549.89|547.49|550.83|548.43|549.89|547.49|0
1647877860000|2022-03-21 15:51:00|550.12|547.72|551.07|548.67|551.3|548.9|549.89|547.49|0
1647877870000|2022-03-21 15:51:10|551.78|549.38|552.25|549.85|552.25|549.85|551.78|549.38|0
1647877880000|2022-03-21 15:51:20|552.49|550.09|551.78|549.38|552.49|550.09|551.78|549.38|0
1647877890000|2022-03-21 15:51:30|551.66|549.26|551.78|549.38|551.78|549.38|551.66|549.26|0
1647877900000|2022-03-21 15:51:40|551.54|549.14|551.07|548.67|551.54|549.14|551.07|548.67|0
1647877910000|2022-03-21 15:51:50|551.19|548.79|550.36|547.96|551.19|548.79|550.36|547.96|0
1647877920000|2022-03-21 15:52:00|550.59|548.19|550.36|547.96|550.59|548.19|550.36|547.96|0
1647877930000|2022-03-21 15:52:10|550.48|548.08|550.36|547.96|550.48|548.08|549.89|547.49|0
1647877940000|2022-03-21 15:52:20|550.12|547.72|548.94|546.54|550.12|547.72|548.94|546.54|0
1647877950000|2022-03-21 15:52:30|548.7|546.3|549.41|547.01|549.41|547.01|548.7|546.3|0
1647877960000|2022-03-21 15:52:40|549.18|546.78|548.23|545.83|549.18|546.78|548.23|545.83|0
1647877970000|2022-03-21 15:52:50|548|545.6|548|545.6|548|545.6|547.76|545.36|0
1647877980000|2022-03-21 15:53:00|547.76|545.36|547.76|545.36|548|545.6|547.76|545.36|0
1647877990000|2022-03-21 15:53:10|547.29|544.89|546.82|544.42|547.29|544.89|546.82|544.42|0
1647878000000|2022-03-21 15:53:20|546.58|544.18|545.16|542.76|546.58|544.18|545.16|542.76|0
1647878010000|2022-03-21 15:53:30|545.4|543|544.93|542.53|545.4|543|544.93|542.53|0
1647878020000|2022-03-21 15:53:40|544.46|542.06|545.16|542.76|545.16|542.76|544.46|542.06|0
1647878030000|2022-03-21 15:53:50|545.4|543|545.87|543.47|545.87|543.47|545.4|543|0
1647878040000|2022-03-21 15:54:00|545.64|543.24|545.64|543.24|545.87|543.47|545.64|543.24|0
1647878050000|2022-03-21 15:54:10|545.4|543|545.64|543.24|545.64|543.24|545.4|543|0
1647878060000|2022-03-21 15:54:20|545.87|543.47|547.52|545.12|547.52|545.12|545.87|543.47|0
1647878070000|2022-03-21 15:54:30|547.76|545.36|548.23|545.83|548.23|545.83|547.76|545.36|0
1647878080000|2022-03-21 15:54:40|547.76|545.36|547.05|544.65|547.76|545.36|547.05|544.65|0
1647878090000|2022-03-21 15:54:50|547.29|544.89|547.76|545.36|547.76|545.36|547.05|544.65|0
1647878100000|2022-03-21 15:55:00|548.7|546.3|549.89|547.49|549.89|547.49|548.7|546.3|0
1647878110000|2022-03-21 15:55:10|549.77|547.37|550.12|547.72|550.12|547.72|549.65|547.25|0
1647878120000|2022-03-21 15:55:20|548.94|546.54|548.7|546.3|549.18|546.78|548.7|546.3|0
1647878130000|2022-03-21 15:55:30|548.47|546.07|548.23|545.83|548.47|546.07|548.23|545.83|0
1647878140000|2022-03-21 15:55:40|547.65|545.25|547.65|545.25|547.76|545.36|547.52|545.12|0
1647878150000|2022-03-21 15:55:50|547.17|544.77|547.29|544.89|547.29|544.89|547.05|544.65|0
1647878160000|2022-03-21 15:56:00|546.94|544.54|546.94|544.54|546.94|544.54|546.58|544.18|0
1647878170000|2022-03-21 15:56:10|546.81|544.41|545.4|543|547.05|544.65|545.4|543|0
1647878180000|2022-03-21 15:56:20|545.64|543.24|545.4|543|545.64|543.24|545.16|542.76|0
1647878190000|2022-03-21 15:56:30|545.16|542.76|544.69|542.29|545.64|543.24|544.69|542.29|0
1647878200000|2022-03-21 15:56:40|544.46|542.06|544.69|542.29|544.69|542.29|544.46|542.06|0
1647878210000|2022-03-21 15:56:50|544.34|541.94|544.34|541.94|544.46|542.06|544.34|541.94|0
1647878220000|2022-03-21 15:57:00|544.22|541.82|545.63|543.23|545.63|543.23|544.22|541.82|0
1647878230000|2022-03-21 15:57:10|545.87|543.47|545.4|543|546.11|543.71|545.4|543|0
1647878240000|2022-03-21 15:57:20|545.87|543.47|544.69|542.29|545.87|543.47|544.69|542.29|0
1647878250000|2022-03-21 15:57:30|544.46|542.06|544.22|541.82|544.69|542.29|544.22|541.82|0
1647878260000|2022-03-21 15:57:40|544.46|542.06|543.98|541.58|544.46|542.06|543.98|541.58|0
1647878270000|2022-03-21 15:57:50|544.22|541.82|543.51|541.11|544.46|542.06|543.51|541.11|0
1647878280000|2022-03-21 15:58:00|543.28|540.88|543.04|540.64|543.28|540.88|543.04|540.64|0
1647878290000|2022-03-21 15:58:10|543.28|540.88|542.81|540.41|543.28|540.88|542.81|540.41|0
1647878300000|2022-03-21 15:58:20|543.87|541.47|543.87|541.47|544.46|542.06|543.87|541.47|0
1647878310000|2022-03-21 15:58:30|543.75|541.35|543.51|541.11|543.75|541.35|543.51|541.11|0
1647878320000|2022-03-21 15:58:40|543.75|541.35|543.75|541.35|543.98|541.58|543.75|541.35|0
1647878330000|2022-03-21 15:58:50|543.64|541.24|546.58|544.18|546.81|544.41|543.64|541.24|0
1647878340000|2022-03-21 15:59:00|547.05|544.65|547.05|544.65|547.99|545.59|547.05|544.65|0
1647878350000|2022-03-21 15:59:10|546.58|544.18|545.87|543.47|546.58|544.18|545.87|543.47|0
1647878360000|2022-03-21 15:59:20|545.63|543.23|545.63|543.23|545.99|543.59|545.63|543.23|0
1647878370000|2022-03-21 15:59:30|545.87|543.47|546.58|544.18|546.58|544.18|545.87|543.47|0
1647878380000|2022-03-21 15:59:40|546.34|543.94|546.11|543.71|546.34|543.94|546.11|543.71|0
1647878390000|2022-03-21 15:59:50|545.63|543.23|545.4|543|545.63|543.23|545.4|543|0
1647878400000|2022-03-21 16:00:00|545.29|542.89|546.11|543.71|546.34|543.94|545.29|542.89|0
1647878410000|2022-03-21 16:00:10|545.16|542.76|545.63|543.23|545.63|543.23|544.22|541.82|0
1647878420000|2022-03-21 16:00:20|546.11|543.71|546.58|544.18|546.58|544.18|545.63|543.23|0
1647878430000|2022-03-21 16:00:30|547.52|545.12|547.05|544.65|547.52|545.12|546.81|544.41|0
1647878440000|2022-03-21 16:00:40|547.29|544.89|547.29|544.89|547.52|545.12|547.05|544.65|0
1647878450000|2022-03-21 16:00:50|547.76|545.36|549.65|547.25|549.65|547.25|547.76|545.36|0
1647878460000|2022-03-21 16:01:00|550.12|547.72|549.65|547.25|550.12|547.72|549.65|547.25|0
1647878470000|2022-03-21 16:01:10|548.94|546.54|547.99|545.59|548.94|546.54|547.99|545.59|0
1647878480000|2022-03-21 16:01:20|548.94|546.54|548.47|546.07|548.94|546.54|548.47|546.07|0
1647878490000|2022-03-21 16:01:30|548.23|545.83|548.23|545.83|548.23|545.83|548.23|545.83|0
1647878500000|2022-03-21 16:01:40|548.47|546.07|548.23|545.83|548.47|546.07|548.23|545.83|0
1647878510000|2022-03-21 16:01:50|548.7|546.3|548.94|546.54|548.94|546.54|548.23|545.83|0
1647878520000|2022-03-21 16:02:00|548.7|546.3|549.88|547.48|549.88|547.48|548.7|546.3|0
1647878530000|2022-03-21 16:02:10|550.12|547.72|549.88|547.48|550.12|547.72|549.88|547.48|0
1647878540000|2022-03-21 16:02:20|550.24|547.84|551.07|548.67|551.07|548.67|550.12|547.72|0
1647878550000|2022-03-21 16:02:30|550.83|548.43|550.36|547.96|550.83|548.43|550.36|547.96|0
1647878560000|2022-03-21 16:02:40|550.83|548.43|549.65|547.25|550.83|548.43|549.65|547.25|0
1647878570000|2022-03-21 16:02:50|549.88|547.48|549.65|547.25|550.36|547.96|549.65|547.25|0
1647878580000|2022-03-21 16:03:00|549.41|547.01|549.18|546.78|549.65|547.25|549.18|546.78|0
1647878590000|2022-03-21 16:03:10|549.41|547.01|549.41|547.01|549.65|547.25|549.18|546.78|0
1647878600000|2022-03-21 16:03:20|549.65|547.25|549.41|547.01|549.65|547.25|548.7|546.3|0
1647878610000|2022-03-21 16:03:30|549.18|546.78|549.18|546.78|549.18|546.78|548.7|546.3|0
1647878620000|2022-03-21 16:03:40|548.94|546.54|549.41|547.01|549.41|547.01|548.94|546.54|0
1647878630000|2022-03-21 16:03:50|549.18|546.78|548.47|546.07|549.41|547.01|548.47|546.07|0
1647878640000|2022-03-21 16:04:00|548.7|546.3|549.65|547.25|549.65|547.25|548.7|546.3|0
1647878650000|2022-03-21 16:04:10|550.12|547.72|550.01|547.61|550.36|547.96|550.01|547.61|0
1647878660000|2022-03-21 16:04:20|550.12|547.72|549.65|547.25|550.12|547.72|549.41|547.01|0
1647878670000|2022-03-21 16:04:30|549.41|547.01|550.12|547.72|550.36|547.96|549.41|547.01|0
1647878680000|2022-03-21 16:04:40|550.59|548.19|550.59|548.19|550.59|548.19|550.59|548.19|0
1647878690000|2022-03-21 16:04:50|550.36|547.96|550.12|547.72|550.48|548.08|550.12|547.72|0
1647878700000|2022-03-21 16:05:00|549.88|547.48|550.12|547.72|550.12|547.72|549.41|547.01|0
1647878710000|2022-03-21 16:05:10|549.65|547.25|550.36|547.96|550.36|547.96|549.65|547.25|0
1647878720000|2022-03-21 16:05:20|550.12|547.72|550.36|547.96|550.36|547.96|549.88|547.48|0
1647878730000|2022-03-21 16:05:30|550.48|548.08|550.59|548.19|550.83|548.43|550.36|547.96|0
1647878740000|2022-03-21 16:05:40|551.07|548.67|551.78|549.38|552.72|550.32|551.07|548.67|0
1647878750000|2022-03-21 16:05:50|551.54|549.14|552.01|549.61|552.01|549.61|551.54|549.14|0
1647878760000|2022-03-21 16:06:00|552.25|549.85|552.48|550.08|552.48|550.08|552.25|549.85|0
1647878770000|2022-03-21 16:06:10|552.72|550.32|550.83|548.43|552.72|550.32|550.83|548.43|0
1647878780000|2022-03-21 16:06:20|550.36|547.96|550.36|547.96|550.83|548.43|550.36|547.96|0
1647878790000|2022-03-21 16:06:30|550.59|548.19|549.41|547.01|550.59|548.19|549.41|547.01|0
1647878800000|2022-03-21 16:06:40|549.65|547.25|549.17|546.77|549.65|547.25|549.17|546.77|0
1647878810000|2022-03-21 16:06:50|548.94|546.54|549.41|547.01|549.88|547.48|548.94|546.54|0
1647878820000|2022-03-21 16:07:00|549.17|546.77|549.41|547.01|549.65|547.25|549.17|546.77|0
1647878830000|2022-03-21 16:07:10|549.17|546.77|548.95|546.55|549.3|546.9|548.95|546.55|0
1647878840000|2022-03-21 16:07:20|548.71|546.31|548.01|545.61|548.71|546.31|548.01|545.61|0
1647878850000|2022-03-21 16:07:30|548.36|545.96|548.36|545.96|548.36|545.96|547.77|545.37|0
1647878860000|2022-03-21 16:07:40|548.24|545.84|548.13|545.73|548.24|545.84|548.01|545.61|0
1647878870000|2022-03-21 16:07:50|548.01|545.61|548.24|545.84|548.71|546.31|548.01|545.61|0
1647878880000|2022-03-21 16:08:00|548.48|546.08|550.13|547.73|550.13|547.73|548.48|546.08|0
1647878890000|2022-03-21 16:08:10|549.42|547.02|549.18|546.78|549.42|547.02|548.84|546.44|0
1647878900000|2022-03-21 16:08:20|549.07|546.67|548.84|546.44|549.07|546.67|548.71|546.31|0
1647878910000|2022-03-21 16:08:30|549.18|546.78|549.18|546.78|549.18|546.78|548.95|546.55|0
1647878920000|2022-03-21 16:08:40|548.71|546.31|548.24|545.84|548.71|546.31|548.24|545.84|0
1647878930000|2022-03-21 16:08:50|548.01|545.61|547.53|545.13|548.01|545.61|547.53|545.13|0
1647878940000|2022-03-21 16:09:00|547.77|545.37|547.06|544.66|547.77|545.37|547.06|544.66|0
1647878950000|2022-03-21 16:09:10|546.83|544.43|546.59|544.19|546.83|544.43|546.59|544.19|0
1647878960000|2022-03-21 16:09:20|546.24|543.84|546.36|543.96|546.59|544.19|545.88|543.48|0
1647878970000|2022-03-21 16:09:30|546.59|544.19|547.06|544.66|547.53|545.13|546.59|544.19|0
1647878980000|2022-03-21 16:09:40|547.18|544.78|547.3|544.9|547.3|544.9|546.83|544.43|0
1647878990000|2022-03-21 16:09:50|547.53|545.13|547.06|544.66|547.53|545.13|547.06|544.66|0
1647879000000|2022-03-21 16:10:00|547.77|545.37|547.77|545.37|548|545.6|547.77|545.37|0
1647879010000|2022-03-21 16:10:10|547.89|545.49|548.24|545.84|549.66|547.26|547.89|545.49|0
1647879020000|2022-03-21 16:10:20|548.48|546.08|548.6|546.2|548.6|546.2|548.24|545.84|0
1647879030000|2022-03-21 16:10:30|548.71|546.31|548.24|545.84|548.71|546.31|548|545.6|0
1647879040000|2022-03-21 16:10:40|547.66|545.26|547.77|545.37|547.77|545.37|547.66|545.26|0
1647879050000|2022-03-21 16:10:50|547.06|544.66|547.06|544.66|547.06|544.66|547.06|544.66|0
1647879060000|2022-03-21 16:11:00|546.83|544.43|547.06|544.66|547.06|544.66|546.59|544.19|0
1647879070000|2022-03-21 16:11:10|546.83|544.43|546.59|544.19|546.83|544.43|546.35|543.95|0
1647879080000|2022-03-21 16:11:20|546.12|543.72|546.12|543.72|546.35|543.95|546.12|543.72|0
1647879090000|2022-03-21 16:11:30|546.59|544.19|547.18|544.78|547.18|544.78|546.59|544.19|0
1647879100000|2022-03-21 16:11:40|547.06|544.66|546.71|544.31|547.06|544.66|546.48|544.08|0
1647879110000|2022-03-21 16:11:50|546.95|544.55|546.59|544.19|546.95|544.55|546.48|544.08|0
1647879120000|2022-03-21 16:12:00|546.71|544.31|546.35|543.95|546.71|544.31|546.12|543.72|0
1647879130000|2022-03-21 16:12:10|546.12|543.72|546.83|544.43|546.83|544.43|546.12|543.72|0
1647879140000|2022-03-21 16:12:20|546.59|544.19|547.06|544.66|547.06|544.66|546.59|544.19|0
1647879150000|2022-03-21 16:12:30|546.83|544.43|546.83|544.43|546.83|544.43|546.48|544.08|0
1647879160000|2022-03-21 16:12:40|546.59|544.19|546.35|543.95|546.83|544.43|546.35|543.95|0
1647879170000|2022-03-21 16:12:50|546.59|544.19|547.53|545.13|547.53|545.13|546.59|544.19|0
1647879180000|2022-03-21 16:13:00|547.89|545.49|547.77|545.37|548|545.6|547.77|545.37|0
1647879190000|2022-03-21 16:13:10|548.24|545.84|548.48|546.08|548.48|546.08|548.24|545.84|0
1647879200000|2022-03-21 16:13:20|548.24|545.84|548|545.6|548.24|545.84|548|545.6|0
1647879210000|2022-03-21 16:13:30|548.48|546.08|548.95|546.55|548.95|546.55|548.24|545.84|0
1647879220000|2022-03-21 16:13:40|548.71|546.31|548.13|545.73|548.71|546.31|548.13|545.73|0
1647879230000|2022-03-21 16:13:50|548.48|546.08|548|545.6|548.48|546.08|548|545.6|0
1647879240000|2022-03-21 16:14:00|547.77|545.37|547.66|545.26|547.77|545.37|547.53|545.13|0
1647879250000|2022-03-21 16:14:10|548.71|546.31|548|545.6|548.71|546.31|548|545.6|0
1647879260000|2022-03-21 16:14:20|547.53|545.13|547.06|544.66|547.53|545.13|547.06|544.66|0
1647879270000|2022-03-21 16:14:30|546.83|544.43|546.12|543.72|546.83|544.43|545.88|543.48|0
1647879280000|2022-03-21 16:14:40|546.01|543.61|546.01|543.61|546.01|543.61|545.77|543.37|0
1647879290000|2022-03-21 16:14:50|546.12|543.72|546.59|544.19|546.59|544.19|545.88|543.48|0
1647879300000|2022-03-21 16:15:00|546.35|543.95|546.35|543.95|546.59|544.19|545.88|543.48|0
1647879310000|2022-03-21 16:15:10|546.12|543.72|545.18|542.78|546.12|543.72|545.18|542.78|0
1647879320000|2022-03-21 16:15:20|545.65|543.25|545.77|543.37|546.12|543.72|545.65|543.25|0
1647879330000|2022-03-21 16:15:30|545.41|543.01|546.83|544.43|546.83|544.43|545.41|543.01|0
1647879340000|2022-03-21 16:15:40|547.18|544.78|548.24|545.84|548.24|545.84|547.18|544.78|0
1647879350000|2022-03-21 16:15:50|548|545.6|548.24|545.84|548.24|545.84|547.77|545.37|0
1647879360000|2022-03-21 16:16:00|548.48|546.08|548.48|546.08|548.71|546.31|548.48|546.08|0
1647879370000|2022-03-21 16:16:10|547.77|545.37|547.77|545.37|547.77|545.37|547.53|545.13|0
1647879380000|2022-03-21 16:16:20|547.66|545.26|548.48|546.08|548.48|546.08|547.66|545.26|0
1647879390000|2022-03-21 16:16:30|548.24|545.84|548|545.6|548.24|545.84|547.53|545.13|0
1647879400000|2022-03-21 16:16:40|547.77|545.37|547.66|545.26|547.77|545.37|547.66|545.26|0
1647879410000|2022-03-21 16:16:50|548.48|546.08|548.71|546.31|548.95|546.55|548.48|546.08|0
1647879420000|2022-03-21 16:17:00|549.42|547.02|549.66|547.26|550.13|547.73|549.42|547.02|0
1647879430000|2022-03-21 16:17:10|549.89|547.49|548.71|546.31|549.89|547.49|548.71|546.31|0
1647879440000|2022-03-21 16:17:20|548.95|546.55|549.42|547.02|549.42|547.02|548.71|546.31|0
1647879450000|2022-03-21 16:17:30|549.89|547.49|550.01|547.61|550.36|547.96|549.89|547.49|0
1647879460000|2022-03-21 16:17:40|549.42|547.02|549.42|547.02|549.42|547.02|549.18|546.78|0
1647879470000|2022-03-21 16:17:50|550.13|547.73|550.36|547.96|550.6|548.2|550.13|547.73|0
1647879480000|2022-03-21 16:18:00|550.6|548.2|549.65|547.25|550.6|548.2|549.65|547.25|0
1647879490000|2022-03-21 16:18:10|549.18|546.78|548.48|546.08|549.18|546.78|548|545.6|0
1647879500000|2022-03-21 16:18:20|548.24|545.84|548.24|545.84|548.6|546.2|548.13|545.73|0
1647879510000|2022-03-21 16:18:30|548|545.6|547.53|545.13|548|545.6|547.53|545.13|0
1647879520000|2022-03-21 16:18:40|547.77|545.37|547.42|545.02|547.77|545.37|547.42|545.02|0
1647879530000|2022-03-21 16:18:50|547.3|544.9|548.24|545.84|548.24|545.84|547.06|544.66|0
1647879540000|2022-03-21 16:19:00|548.48|546.08|547.53|545.13|548.48|546.08|547.53|545.13|0
1647879550000|2022-03-21 16:19:10|547.3|544.9|547.53|545.13|547.53|545.13|547.06|544.66|0
1647879560000|2022-03-21 16:19:20|547.3|544.9|547.77|545.37|547.77|545.37|547.3|544.9|0
1647879570000|2022-03-21 16:19:30|547.3|544.9|547.06|544.66|547.53|545.13|547.06|544.66|0
1647879580000|2022-03-21 16:19:40|547.3|544.9|546.82|544.42|547.3|544.9|546.82|544.42|0
1647879590000|2022-03-21 16:19:50|546.59|544.19|546.59|544.19|546.82|544.42|546.59|544.19|0
1647879600000|2022-03-21 16:20:00|546.82|544.42|547.53|545.13|547.53|545.13|546.82|544.42|0
1647879610000|2022-03-21 16:20:10|547.06|544.66|546.12|543.72|547.3|544.9|546.12|543.72|0
1647879620000|2022-03-21 16:20:20|546.35|543.95|545.88|543.48|546.35|543.95|545.88|543.48|0
1647879630000|2022-03-21 16:20:30|545.65|543.25|543.76|541.36|545.65|543.25|543.76|541.36|0
1647879640000|2022-03-21 16:20:40|543.53|541.13|543.76|541.36|543.76|541.36|543.53|541.13|0
1647879650000|2022-03-21 16:20:50|544.47|542.07|544.7|542.3|545.18|542.78|544.47|542.07|0
1647879660000|2022-03-21 16:21:00|544.83|542.43|544.94|542.54|544.94|542.54|544.7|542.3|0
1647879670000|2022-03-21 16:21:10|545.06|542.66|544|541.6|545.06|542.66|544|541.6|0
1647879680000|2022-03-21 16:21:20|543.76|541.36|543.41|541.01|543.76|541.36|543.41|541.01|0
1647879690000|2022-03-21 16:21:30|543.29|540.89|543.06|540.66|543.29|540.89|543.06|540.66|0
1647879700000|2022-03-21 16:21:40|543.29|540.89|543.53|541.13|543.53|541.13|543.29|540.89|0
1647879710000|2022-03-21 16:21:50|543.76|541.36|543.76|541.36|543.76|541.36|543.76|541.36|0
1647879720000|2022-03-21 16:22:00|543.53|541.13|543.76|541.36|543.76|541.36|543.29|540.89|0
1647879730000|2022-03-21 16:22:10|543.29|540.89|543.76|541.36|543.76|541.36|543.29|540.89|0
1647879740000|2022-03-21 16:22:20|543.29|540.89|542.82|540.42|543.53|541.13|542.82|540.42|0
1647879750000|2022-03-21 16:22:30|543.06|540.66|543.53|541.13|543.53|541.13|543.06|540.66|0
1647879760000|2022-03-21 16:22:40|543.29|540.89|543.29|540.89|543.29|540.89|543.29|540.89|0
1647879770000|2022-03-21 16:22:50|543.76|541.36|544.23|541.83|544.23|541.83|543.76|541.36|0
1647879780000|2022-03-21 16:23:00|544|541.6|544.47|542.07|544.47|542.07|544|541.6|0
1647879790000|2022-03-21 16:23:10|544.23|541.83|544|541.6|544.23|541.83|544|541.6|0
1647879800000|2022-03-21 16:23:20|543.76|541.36|544.47|542.07|544.47|542.07|543.76|541.36|0
1647879810000|2022-03-21 16:23:30|544.23|541.83|543.41|541.01|544.23|541.83|543.41|541.01|0
1647879820000|2022-03-21 16:23:40|543.53|541.13|542.82|540.42|543.53|541.13|542.59|540.19|0
1647879830000|2022-03-21 16:23:50|543.06|540.66|542.59|540.19|543.06|540.66|542.59|540.19|0
1647879840000|2022-03-21 16:24:00|542.47|540.07|542.59|540.19|542.82|540.42|542.47|540.07|0
1647879850000|2022-03-21 16:24:10|542.94|540.54|543.06|540.66|543.06|540.66|542.82|540.42|0
1647879860000|2022-03-21 16:24:20|542.59|540.19|543.06|540.66|543.06|540.66|542.59|540.19|0
1647879870000|2022-03-21 16:24:30|542.82|540.42|543.06|540.66|543.06|540.66|542.82|540.42|0
1647879880000|2022-03-21 16:24:40|543.53|541.13|543.41|541.01|543.53|541.13|543.41|541.01|0
1647879890000|2022-03-21 16:24:50|543.29|540.89|543.53|541.13|543.76|541.36|543.29|540.89|0
1647879900000|2022-03-21 16:25:00|543.06|540.66|542.59|540.19|543.06|540.66|542.59|540.19|0
1647879910000|2022-03-21 16:25:10|542.94|540.54|543.53|541.13|543.53|541.13|542.82|540.42|0
1647879920000|2022-03-21 16:25:20|543.76|541.36|543.29|540.89|544|541.6|543.29|540.89|0
1647879930000|2022-03-21 16:25:30|543.53|541.13|543.06|540.66|543.53|541.13|542.82|540.42|0
1647879940000|2022-03-21 16:25:40|542.59|540.19|542.12|539.72|542.82|540.42|542.12|539.72|0
1647879950000|2022-03-21 16:25:50|542.35|539.95|543.06|540.66|543.06|540.66|542.35|539.95|0
1647879960000|2022-03-21 16:26:00|543.53|541.13|543.41|541.01|543.53|541.13|543.29|540.89|0
1647879970000|2022-03-21 16:26:10|543.53|541.13|543.76|541.36|543.76|541.36|543.41|541.01|0
1647879980000|2022-03-21 16:26:20|544.23|541.83|543.76|541.36|544.23|541.83|543.76|541.36|0
1647879990000|2022-03-21 16:26:30|543.53|541.13|544|541.6|544|541.6|543.29|540.89|0
1647880000000|2022-03-21 16:26:40|544.23|541.83|543.76|541.36|544.23|541.83|543.76|541.36|0
1647880010000|2022-03-21 16:26:50|544|541.6|543.76|541.36|544|541.6|543.76|541.36|0
1647880020000|2022-03-21 16:27:00|543.53|541.13|544|541.6|544|541.6|543.29|540.89|0
1647880030000|2022-03-21 16:27:10|543.88|541.48|543.76|541.36|544.23|541.83|543.76|541.36|0
1647880040000|2022-03-21 16:27:20|543.29|540.89|543.53|541.13|543.76|541.36|543.29|540.89|0
1647880050000|2022-03-21 16:27:30|543.41|541.01|545.17|542.77|545.17|542.77|543.29|540.89|0
1647880060000|2022-03-21 16:27:40|545.88|543.48|545.65|543.25|545.88|543.48|545.65|543.25|0
1647880070000|2022-03-21 16:27:50|545.88|543.48|545.65|543.25|545.88|543.48|545.41|543.01|0
1647880080000|2022-03-21 16:28:00|545.88|543.48|546|543.6|546|543.6|545.65|543.25|0
1647880090000|2022-03-21 16:28:10|546.12|543.72|545.17|542.77|546.12|543.72|545.17|542.77|0
1647880100000|2022-03-21 16:28:20|544.47|542.07|544.7|542.3|545.17|542.77|544.47|542.07|0
1647880110000|2022-03-21 16:28:30|544.23|541.83|544.47|542.07|544.47|542.07|544.23|541.83|0
1647880120000|2022-03-21 16:28:40|544.7|542.3|546.35|543.95|546.35|543.95|544.7|542.3|0
1647880130000|2022-03-21 16:28:50|545.88|543.48|545.88|543.48|545.88|543.48|545.88|543.48|0
1647880140000|2022-03-21 16:29:00|546.59|544.19|546.47|544.07|546.59|544.19|546.35|543.95|0
1647880150000|2022-03-21 16:29:10|546.35|543.95|546.82|544.42|546.82|544.42|546.35|543.95|0
1647880160000|2022-03-21 16:29:20|546.12|543.72|546.59|544.19|546.59|544.19|546.12|543.72|0
1647880170000|2022-03-21 16:29:30|546.12|543.72|545.65|543.25|546.12|543.72|545.17|542.77|0
1647880180000|2022-03-21 16:29:40|545.41|543.01|545.65|543.25|545.65|543.25|545.41|543.01|0
1647880190000|2022-03-21 16:29:50|545.88|543.48|545.65|543.25|545.88|543.48|545.65|543.25|0
1647880200000|2022-03-21 16:30:00|545.53|543.13|553.08|550.68|553.08|550.68|545.41|543.01|0
1647880210000|2022-03-21 16:30:10|553.2|550.8|552.72|550.32|553.2|550.8|552.72|550.32|0
1647880220000|2022-03-21 16:30:20|550.83|548.43|554.26|551.86|554.26|551.86|550.83|548.43|0
1647880230000|2022-03-21 16:30:30|554.38|551.98|554.85|552.45|554.85|552.45|553.79|551.39|0
1647880240000|2022-03-21 16:30:40|555.09|552.69|556.27|553.87|556.51|554.11|555.09|552.69|0
1647880250000|2022-03-21 16:30:50|556.51|554.11|559.23|556.83|559.23|556.83|556.51|554.11|0
1647880260000|2022-03-21 16:31:00|559.47|557.07|556.74|554.34|559.47|557.07|556.74|554.34|0
1647880270000|2022-03-21 16:31:10|556.63|554.23|557.45|555.05|557.93|555.53|556.63|554.23|0
1647880280000|2022-03-21 16:31:20|557.81|555.41|559|556.6|559.35|556.95|557.81|555.41|0
1647880290000|2022-03-21 16:31:30|559.58|557.18|562.66|560.26|562.66|560.26|559.58|557.18|0
1647880300000|2022-03-21 16:31:40|562.79|560.39|563.61|561.21|563.61|561.21|562.79|560.39|0
1647880310000|2022-03-21 16:31:50|562.9|560.5|562.43|560.03|562.9|560.5|562.43|560.03|0
1647880320000|2022-03-21 16:32:00|562.9|560.5|562.66|560.26|564.21|561.81|562.66|560.26|0
1647880330000|2022-03-21 16:32:10|561.13|558.73|562.06|559.66|562.3|559.9|561.13|558.73|0
1647880340000|2022-03-21 16:32:20|562.3|559.9|562.77|560.37|562.77|560.37|562.06|559.66|0
1647880350000|2022-03-21 16:32:30|561.35|558.95|559.46|557.06|561.48|559.08|559.46|557.06|0
1647880360000|2022-03-21 16:32:40|558.88|556.48|559|556.6|559|556.6|558.76|556.36|0
1647880370000|2022-03-21 16:32:50|558.29|555.89|558.29|555.89|558.53|556.13|558.29|555.89|0
1647880380000|2022-03-21 16:33:00|560.42|558.02|560.41|558.01|561.12|558.72|560.3|557.9|0
1647880390000|2022-03-21 16:33:10|562.54|560.14|561.12|558.72|562.54|560.14|561.01|558.61|0
1647880400000|2022-03-21 16:33:20|561.36|558.96|560.3|557.9|561.36|558.96|560.3|557.9|0
1647880410000|2022-03-21 16:33:30|559.36|556.96|559.36|556.96|559.36|556.96|559|556.6|0
1647880420000|2022-03-21 16:33:40|558.76|556.36|559.94|557.54|559.94|557.54|558.76|556.36|0
1647880430000|2022-03-21 16:33:50|560.41|558.01|561.83|559.43|562.54|560.14|560.41|558.01|0
1647880440000|2022-03-21 16:34:00|563.49|561.09|563.96|561.56|563.96|561.56|563.25|560.85|0
1647880450000|2022-03-21 16:34:10|563.01|560.61|563.61|561.21|563.61|561.21|563.01|560.61|0
1647880460000|2022-03-21 16:34:20|563.72|561.32|563.96|561.56|563.96|561.56|563.72|561.32|0
1647880470000|2022-03-21 16:34:30|564.2|561.8|563.72|561.32|564.2|561.8|563.49|561.09|0
1647880480000|2022-03-21 16:34:40|563.85|561.45|563.25|560.85|564.08|561.68|563.25|560.85|0
1647880490000|2022-03-21 16:34:50|562.54|560.14|561.6|559.2|562.78|560.38|561.6|559.2|0
1647880500000|2022-03-21 16:35:00|561.95|559.55|563.96|561.56|563.96|561.56|561.95|559.55|0
1647880510000|2022-03-21 16:35:10|564.2|561.8|565.85|563.45|565.85|563.45|564.2|561.8|0
1647880520000|2022-03-21 16:35:20|566.09|563.69|566.8|564.4|566.8|564.4|566.09|563.69|0
1647880530000|2022-03-21 16:35:30|567.03|564.63|567.51|565.11|567.98|565.58|567.03|564.63|0
1647880540000|2022-03-21 16:35:40|567.74|565.34|568.45|566.05|568.45|566.05|567.74|565.34|0
1647880550000|2022-03-21 16:35:50|568.22|565.82|568.34|565.94|568.45|566.05|568.22|565.82|0
1647880560000|2022-03-21 16:36:00|568.22|565.82|569.64|567.24|569.64|567.24|568.22|565.82|0
1647880570000|2022-03-21 16:36:10|569.88|567.48|570.35|567.95|570.35|567.95|569.88|567.48|0
1647880580000|2022-03-21 16:36:20|570.11|567.71|570.11|567.71|570.35|567.95|570.11|567.71|0
1647880590000|2022-03-21 16:36:30|569.64|567.24|569.88|567.48|569.88|567.48|568.93|566.53|0
1647880600000|2022-03-21 16:36:40|569.64|567.24|570.11|567.71|570.11|567.71|569.64|567.24|0
1647880610000|2022-03-21 16:36:50|569.88|567.48|568.93|566.53|569.88|567.48|568.45|566.05|0
1647880620000|2022-03-21 16:37:00|568.81|566.41|571.06|568.66|571.06|568.66|568.81|566.41|0
1647880630000|2022-03-21 16:37:10|571.3|568.9|571.3|568.9|571.54|569.14|571.3|568.9|0
1647880640000|2022-03-21 16:37:20|571.06|568.66|571.3|568.9|571.3|568.9|571.06|568.66|0
1647880650000|2022-03-21 16:37:30|571.42|569.02|571.9|569.5|571.9|569.5|571.42|569.02|0
1647880660000|2022-03-21 16:37:40|571.77|569.37|572.25|569.85|572.25|569.85|571.77|569.37|0
1647880670000|2022-03-21 16:37:50|571.77|569.37|569.64|567.24|571.77|569.37|569.64|567.24|0
1647880680000|2022-03-21 16:38:00|570.59|568.19|570.11|567.71|570.59|568.19|569.88|567.48|0
1647880690000|2022-03-21 16:38:10|570.59|568.19|571.3|568.9|571.3|568.9|570.59|568.19|0
1647880700000|2022-03-21 16:38:20|571.54|569.14|571.54|569.14|571.77|569.37|571.54|569.14|0
1647880710000|2022-03-21 16:38:30|571.3|568.9|570.71|568.31|571.3|568.9|570.59|568.19|0
1647880720000|2022-03-21 16:38:40|571.06|568.66|570.82|568.42|571.06|568.66|570.82|568.42|0
1647880730000|2022-03-21 16:38:50|571.77|569.37|571.66|569.26|571.77|569.37|571.53|569.13|0
1647880740000|2022-03-21 16:39:00|571.06|568.66|568.45|566.05|571.06|568.66|568.45|566.05|0
1647880750000|2022-03-21 16:39:10|569.16|566.76|569.4|567|569.64|567.24|568.81|566.41|0
1647880760000|2022-03-21 16:39:20|569.64|567.24|568.81|566.41|569.64|567.24|568.81|566.41|0
1647880770000|2022-03-21 16:39:30|568.69|566.29|568.69|566.29|568.69|566.29|568.22|565.82|0
1647880780000|2022-03-21 16:39:40|568.22|565.82|566.56|564.16|568.22|565.82|566.56|564.16|0
1647880790000|2022-03-21 16:39:50|567.87|565.47|566.32|563.92|567.87|565.47|566.32|563.92|0
1647880800000|2022-03-21 16:40:00|566.09|563.69|566.56|564.16|566.56|564.16|565.85|563.45|0
1647880810000|2022-03-21 16:40:10|566.09|563.69|564.9|562.5|566.09|563.69|564.9|562.5|0
1647880820000|2022-03-21 16:40:20|565.03|562.63|564.79|562.39|565.03|562.63|564.67|562.27|0
1647880830000|2022-03-21 16:40:30|564.67|562.27|564.9|562.5|564.9|562.5|564.67|562.27|0
1647880840000|2022-03-21 16:40:40|565.38|562.98|564.9|562.5|565.61|563.21|564.9|562.5|0
1647880850000|2022-03-21 16:40:50|563.96|561.56|563.49|561.09|563.96|561.56|563.49|561.09|0
1647880860000|2022-03-21 16:41:00|564.55|562.15|565.85|563.45|565.85|563.45|564.55|562.15|0
1647880870000|2022-03-21 16:41:10|565.61|563.21|565.85|563.45|566.32|563.92|565.61|563.21|0
1647880880000|2022-03-21 16:41:20|564.9|562.5|565.38|562.98|565.38|562.98|564.79|562.39|0
1647880890000|2022-03-21 16:41:30|565.61|563.21|565.38|562.98|566.32|563.92|565.38|562.98|0
1647880900000|2022-03-21 16:41:40|565.14|562.74|565.14|562.74|565.14|562.74|564.67|562.27|0
1647880910000|2022-03-21 16:41:50|566.09|563.69|566.09|563.69|566.09|563.69|565.38|562.98|0
1647880920000|2022-03-21 16:42:00|565.26|562.86|563.01|560.61|565.26|562.86|563.01|560.61|0
1647880930000|2022-03-21 16:42:10|562.3|559.9|562.3|559.9|562.78|560.38|562.07|559.67|0
1647880940000|2022-03-21 16:42:20|562.54|560.14|563.72|561.32|563.72|561.32|562.54|560.14|0
1647880950000|2022-03-21 16:42:30|563.48|561.08|563.01|560.61|563.48|561.08|562.54|560.14|0
1647880960000|2022-03-21 16:42:40|562.78|560.38|561.72|559.32|562.78|560.38|561.72|559.32|0
1647880970000|2022-03-21 16:42:50|562.07|559.67|562.19|559.79|562.19|559.79|561.36|558.96|0
1647880980000|2022-03-21 16:43:00|561.59|559.19|562.07|559.67|562.07|559.67|561.59|559.19|0
1647880990000|2022-03-21 16:43:10|561.83|559.43|561.83|559.43|561.83|559.43|561.59|559.19|0
1647881000000|2022-03-21 16:43:20|561.36|558.96|561.59|559.19|561.59|559.19|561.36|558.96|0
1647881010000|2022-03-21 16:43:30|561.48|559.08|562.3|559.9|562.54|560.14|561.48|559.08|0
1647881020000|2022-03-21 16:43:40|562.78|560.38|562.78|560.38|563.48|561.08|562.78|560.38|0
1647881030000|2022-03-21 16:43:50|563.48|561.08|563.01|560.61|563.48|561.08|563.01|560.61|0
1647881040000|2022-03-21 16:44:00|563.25|560.85|562.3|559.9|563.25|560.85|562.3|559.9|0
1647881050000|2022-03-21 16:44:10|562.07|559.67|561.83|559.43|562.3|559.9|561.36|558.96|0
1647881060000|2022-03-21 16:44:20|561.36|558.96|561.36|558.96|561.59|559.19|561.36|558.96|0
1647881070000|2022-03-21 16:44:30|561.48|559.08|561.36|558.96|561.59|559.19|561.36|558.96|0
1647881080000|2022-03-21 16:44:40|561.12|558.72|561.12|558.72|561.12|558.72|560.89|558.49|0
1647881090000|2022-03-21 16:44:50|560.89|558.49|558.53|556.13|561.12|558.72|558.53|556.13|0
1647881100000|2022-03-21 16:45:00|559|556.6|560.18|557.78|560.18|557.78|559|556.6|0
1647881110000|2022-03-21 16:45:10|561.12|558.72|561.12|558.72|561.12|558.72|561.12|558.72|0
1647881120000|2022-03-21 16:45:20|561.59|559.19|560.65|558.25|561.59|559.19|560.65|558.25|0
1647881130000|2022-03-21 16:45:30|559.71|557.31|559.47|557.07|559.94|557.54|559.47|557.07|0
1647881140000|2022-03-21 16:45:40|559.12|556.72|560.18|557.78|560.18|557.78|559.12|556.72|0
1647881150000|2022-03-21 16:45:50|559.47|557.07|559.12|556.72|559.47|557.07|559|556.6|0
1647881160000|2022-03-21 16:46:00|559.23|556.83|561.83|559.43|561.83|559.43|559.23|556.83|0
1647881170000|2022-03-21 16:46:10|561.59|559.19|561.12|558.72|561.72|559.32|561.12|558.72|0
1647881180000|2022-03-21 16:46:20|561.36|558.96|561.12|558.72|561.36|558.96|561.12|558.72|0
1647881190000|2022-03-21 16:46:30|561.36|558.96|560.77|558.37|561.36|558.96|560.77|558.37|0
1647881200000|2022-03-21 16:46:40|561.12|558.72|560.18|557.78|561.12|558.72|560.18|557.78|0
1647881210000|2022-03-21 16:46:50|561.12|558.72|561.36|558.96|561.36|558.96|561.12|558.72|0
1647881220000|2022-03-21 16:47:00|560.65|558.25|561.12|558.72|561.12|558.72|560.65|558.25|0
1647881230000|2022-03-21 16:47:10|560.89|558.49|559.94|557.54|560.89|558.49|559|556.6|0
1647881240000|2022-03-21 16:47:20|559.7|557.3|560.18|557.78|560.18|557.78|559.7|557.3|0
1647881250000|2022-03-21 16:47:30|560.77|558.37|561.36|558.96|561.36|558.96|560.77|558.37|0
1647881260000|2022-03-21 16:47:40|561.59|559.19|561.36|558.96|561.59|559.19|561.12|558.72|0
1647881270000|2022-03-21 16:47:50|561.48|559.08|561.01|558.61|561.48|559.08|561.01|558.61|0
1647881280000|2022-03-21 16:48:00|562.54|560.14|562.54|560.14|562.54|560.14|562.07|559.67|0
1647881290000|2022-03-21 16:48:10|562.07|559.67|561.83|559.43|562.07|559.67|561.83|559.43|0
1647881300000|2022-03-21 16:48:20|561.72|559.32|561.83|559.43|561.83|559.43|561.48|559.08|0
1647881310000|2022-03-21 16:48:30|560.41|558.01|560.3|557.9|560.65|558.25|560.3|557.9|0
1647881320000|2022-03-21 16:48:40|560.89|558.49|560.89|558.49|560.89|558.49|560.41|558.01|0
1647881330000|2022-03-21 16:48:50|560.54|558.14|560.65|558.25|560.65|558.25|560.41|558.01|0
1647881340000|2022-03-21 16:49:00|561.59|559.19|560.41|558.01|561.59|559.19|559.7|557.3|0
1647881350000|2022-03-21 16:49:10|560.18|557.78|559.94|557.54|560.3|557.9|559.94|557.54|0
1647881360000|2022-03-21 16:49:20|559.7|557.3|559.94|557.54|559.94|557.54|559.59|557.19|0
1647881370000|2022-03-21 16:49:30|559.7|557.3|559.23|556.83|560.18|557.78|559.23|556.83|0
1647881380000|2022-03-21 16:49:40|559|556.6|558.52|556.12|559|556.6|557.58|555.18|0
1647881390000|2022-03-21 16:49:50|559.23|556.83|559|556.6|559.47|557.07|559|556.6|0
1647881400000|2022-03-21 16:50:00|560.41|558.01|560.41|558.01|560.54|558.14|560.41|558.01|0
1647881410000|2022-03-21 16:50:10|560.18|557.78|561.48|559.08|561.48|559.08|560.18|557.78|0
1647881420000|2022-03-21 16:50:20|561.72|559.32|562.3|559.9|562.54|560.14|561.72|559.32|0
1647881430000|2022-03-21 16:50:30|562.19|559.79|563.01|560.61|563.01|560.61|562.07|559.67|0
1647881440000|2022-03-21 16:50:40|562.77|560.37|562.77|560.37|562.9|560.5|562.54|560.14|0
1647881450000|2022-03-21 16:50:50|562.54|560.14|562.3|559.9|562.54|560.14|562.3|559.9|0
1647881460000|2022-03-21 16:51:00|562.77|560.37|561.83|559.43|562.77|560.37|561.83|559.43|0
1647881470000|2022-03-21 16:51:10|563.01|560.61|564.43|562.03|564.43|562.03|563.01|560.61|0
1647881480000|2022-03-21 16:51:20|565.03|562.63|566.32|563.92|566.32|563.92|565.03|562.63|0
1647881490000|2022-03-21 16:51:30|566.21|563.81|565.85|563.45|566.21|563.81|565.85|563.45|0
1647881500000|2022-03-21 16:51:40|566.56|564.16|566.8|564.4|566.8|564.4|565.85|563.45|0
1647881510000|2022-03-21 16:51:50|567.03|564.63|568.22|565.82|568.22|565.82|567.03|564.63|0
1647881520000|2022-03-21 16:52:00|567.98|565.58|566.8|564.4|567.98|565.58|566.8|564.4|0
1647881530000|2022-03-21 16:52:10|567.98|565.58|567.98|565.58|567.98|565.58|567.51|565.11|0
1647881540000|2022-03-21 16:52:20|568.45|566.05|567.87|565.47|568.69|566.29|567.74|565.34|0
1647881550000|2022-03-21 16:52:30|568.45|566.05|568.45|566.05|568.69|566.29|567.74|565.34|0
1647881560000|2022-03-21 16:52:40|568.93|566.53|568.22|565.82|568.93|566.53|568.22|565.82|0
1647881570000|2022-03-21 16:52:50|567.74|565.34|567.98|565.58|568.1|565.7|567.74|565.34|0
1647881580000|2022-03-21 16:53:00|568.1|565.7|568.22|565.82|568.45|566.05|568.1|565.7|0
1647881590000|2022-03-21 16:53:10|568.69|566.29|566.56|564.16|568.69|566.29|566.56|564.16|0
1647881600000|2022-03-21 16:53:20|567.51|565.11|567.74|565.34|567.74|565.34|567.51|565.11|0
1647881610000|2022-03-21 16:53:30|567.98|565.58|567.74|565.34|567.98|565.58|567.74|565.34|0
1647881620000|2022-03-21 16:53:40|567.51|565.11|567.39|564.99|567.51|565.11|567.15|564.75|0
1647881630000|2022-03-21 16:53:50|567.74|565.34|569.4|567|569.4|567|567.74|565.34|0
1647881640000|2022-03-21 16:54:00|569.29|566.89|570.35|567.95|570.35|567.95|569.29|566.89|0
1647881650000|2022-03-21 16:54:10|570.11|567.71|571.06|568.66|571.06|568.66|570.11|567.71|0
1647881660000|2022-03-21 16:54:20|571.77|569.37|573.19|570.79|573.19|570.79|571.53|569.13|0
1647881670000|2022-03-21 16:54:30|573.67|571.27|573.19|570.79|573.67|571.27|572.96|570.56|0
1647881680000|2022-03-21 16:54:40|572.72|570.32|572.72|570.32|572.72|570.32|572.48|570.08|0
1647881690000|2022-03-21 16:54:50|573.19|570.79|573.43|571.03|573.43|571.03|573.19|570.79|0
1647881700000|2022-03-21 16:55:00|573.67|571.27|573.19|570.79|574.38|571.98|573.19|570.79|0
1647881710000|2022-03-21 16:55:10|573.67|571.27|572.01|569.61|573.67|571.27|572.01|569.61|0
1647881720000|2022-03-21 16:55:20|571.53|569.13|569.76|567.36|571.53|569.13|569.76|567.36|0
1647881730000|2022-03-21 16:55:30|569.4|567|570.23|567.83|570.58|568.18|569.4|567|0
1647881740000|2022-03-21 16:55:40|570.11|567.71|569.76|567.36|570.11|567.71|569.64|567.24|0
1647881750000|2022-03-21 16:55:50|570.23|567.83|570.35|567.95|571.06|568.66|570.23|567.83|0
1647881760000|2022-03-21 16:56:00|570.11|567.71|570.35|567.95|570.35|567.95|569.4|567|0
1647881770000|2022-03-21 16:56:10|570.47|568.07|571.06|568.66|571.06|568.66|570.47|568.07|0
1647881780000|2022-03-21 16:56:20|570.82|568.42|570.35|567.95|571.18|568.78|570.35|567.95|0
1647881790000|2022-03-21 16:56:30|571.53|569.13|571.3|568.9|571.53|569.13|571.3|568.9|0
1647881800000|2022-03-21 16:56:40|570.82|568.42|570.58|568.18|571.3|568.9|570.58|568.18|0
1647881810000|2022-03-21 16:56:50|571.77|569.37|571.3|568.9|571.77|569.37|571.06|568.66|0
1647881820000|2022-03-21 16:57:00|571.53|569.13|572.48|570.08|572.72|570.32|571.53|569.13|0
1647881830000|2022-03-21 16:57:10|572.72|570.32|573.9|571.5|573.9|571.5|572.72|570.32|0
1647881840000|2022-03-21 16:57:20|574.62|572.22|575.33|572.93|575.33|572.93|574.62|572.22|0
1647881850000|2022-03-21 16:57:30|575.09|572.69|574.74|572.34|575.09|572.69|574.74|572.34|0
1647881860000|2022-03-21 16:57:40|575.09|572.69|575.21|572.81|575.33|572.93|575.09|572.69|0
1647881870000|2022-03-21 16:57:50|574.98|572.58|575.09|572.69|575.33|572.93|574.98|572.58|0
1647881880000|2022-03-21 16:58:00|574.38|571.98|575.57|573.17|575.57|573.17|574.38|571.98|0
1647881890000|2022-03-21 16:58:10|575.8|573.4|576.28|573.88|576.28|573.88|575.57|573.17|0
1647881900000|2022-03-21 16:58:20|576.52|574.12|576.41|574.01|576.52|574.12|576.41|574.01|0
1647881910000|2022-03-21 16:58:30|575.94|573.54|576.65|574.25|576.65|574.25|575.94|573.54|0
1647881920000|2022-03-21 16:58:40|576.17|573.77|575.7|573.3|576.41|574.01|575.7|573.3|0
1647881930000|2022-03-21 16:58:50|575.82|573.42|577.81|575.41|577.81|575.41|575.82|573.42|0
1647881940000|2022-03-21 16:59:00|577.57|575.17|578.28|575.88|578.28|575.88|577.22|574.82|0
1647881950000|2022-03-21 16:59:10|578.04|575.64|578.28|575.88|578.28|575.88|577.93|575.53|0
1647881960000|2022-03-21 16:59:20|578.04|575.64|577.57|575.17|578.52|576.12|577.57|575.17|0
1647881970000|2022-03-21 16:59:30|576.86|574.46|576.39|573.99|576.86|574.46|576.39|573.99|0
1647881980000|2022-03-21 16:59:40|577.1|574.7|577.34|574.94|577.34|574.94|576.63|574.23|0
1647881990000|2022-03-21 16:59:50|577.1|574.7|576.75|574.35|577.1|574.7|576.63|574.23|0
1647882000000|2022-03-21 17:00:00|576.86|574.46|578.28|575.88|578.28|575.88|576.86|574.46|0
1647882010000|2022-03-21 17:00:10|578.52|576.12|579.23|576.83|579.23|576.83|577.81|575.41|0
1647882020000|2022-03-21 17:00:20|578.99|576.59|579.93|577.53|579.93|577.53|578.99|576.59|0
1647882030000|2022-03-21 17:00:30|580.17|577.77|579.93|577.53|580.17|577.77|579.93|577.53|0
1647882040000|2022-03-21 17:00:40|579.82|577.42|579.46|577.06|579.82|577.42|579.46|577.06|0
1647882050000|2022-03-21 17:00:50|579.7|577.3|579.7|577.3|579.7|577.3|579.23|576.83|0
1647882060000|2022-03-21 17:01:00|579.46|577.06|578.52|576.12|579.46|577.06|578.52|576.12|0
1647882070000|2022-03-21 17:01:10|577.81|575.41|576.39|573.99|577.81|575.41|576.39|573.99|0
1647882080000|2022-03-21 17:01:20|576.63|574.23|577.34|574.94|577.34|574.94|576.63|574.23|0
1647882090000|2022-03-21 17:01:30|577.1|574.7|577.57|575.17|577.57|575.17|577.1|574.7|0
1647882100000|2022-03-21 17:01:40|578.04|575.64|578.75|576.35|578.75|576.35|577.57|575.17|0
1647882110000|2022-03-21 17:01:50|578.52|576.12|578.28|575.88|578.52|576.12|578.04|575.64|0
1647882120000|2022-03-21 17:02:00|577.69|575.29|577.1|574.7|577.81|575.41|576.99|574.59|0
1647882130000|2022-03-21 17:02:10|577.81|575.41|577.57|575.17|577.81|575.41|577.34|574.94|0
1647882140000|2022-03-21 17:02:20|578.28|575.88|578.04|575.64|578.28|575.88|578.04|575.64|0
1647882150000|2022-03-21 17:02:30|578.28|575.88|579.23|576.83|579.23|576.83|578.28|575.88|0
1647882160000|2022-03-21 17:02:40|579.46|577.06|578.28|575.88|579.46|577.06|578.28|575.88|0
1647882170000|2022-03-21 17:02:50|578.17|575.77|577.57|575.17|578.4|576|577.57|575.17|0
1647882180000|2022-03-21 17:03:00|578.17|575.77|579.22|576.82|579.22|576.82|578.17|575.77|0
1647882190000|2022-03-21 17:03:10|578.99|576.59|579.46|577.06|579.46|577.06|578.99|576.59|0
1647882200000|2022-03-21 17:03:20|579.35|576.95|579.46|577.06|579.7|577.3|579.35|576.95|0
1647882210000|2022-03-21 17:03:30|579.7|577.3|579.22|576.82|579.93|577.53|579.22|576.82|0
1647882220000|2022-03-21 17:03:40|579.46|577.06|579.7|577.3|579.7|577.3|579.46|577.06|0
1647882230000|2022-03-21 17:03:50|579.46|577.06|579.46|577.06|579.46|577.06|578.99|576.59|0
1647882240000|2022-03-21 17:04:00|579.93|577.53|579.22|576.82|579.93|577.53|579.22|576.82|0
1647882250000|2022-03-21 17:04:10|578.99|576.59|579.7|577.3|579.7|577.3|578.99|576.59|0
1647882260000|2022-03-21 17:04:20|580.88|578.48|582.3|579.9|582.3|579.9|580.88|578.48|0
1647882270000|2022-03-21 17:04:30|582.54|580.14|582.77|580.37|582.77|580.37|582.54|580.14|0
1647882280000|2022-03-21 17:04:40|582.54|580.14|582.54|580.14|582.54|580.14|582.3|579.9|0
1647882290000|2022-03-21 17:04:50|582.77|580.37|582.3|579.9|583.01|580.61|582.3|579.9|0
1647882300000|2022-03-21 17:05:00|582.54|580.14|582.77|580.37|582.77|580.37|582.06|579.66|0
1647882310000|2022-03-21 17:05:10|583.01|580.61|582.77|580.37|583.01|580.61|582.54|580.14|0
1647882320000|2022-03-21 17:05:20|583.01|580.61|582.77|580.37|583.01|580.61|582.77|580.37|0
1647882330000|2022-03-21 17:05:30|581.83|579.43|581.24|578.84|581.83|579.43|581.12|578.72|0
1647882340000|2022-03-21 17:05:40|580.88|578.48|579.46|577.06|580.88|578.48|579.46|577.06|0
1647882350000|2022-03-21 17:05:50|580.41|578.01|579.22|576.82|580.41|578.01|579.22|576.82|0
1647882360000|2022-03-21 17:06:00|579.46|577.06|579.22|576.82|579.46|577.06|579.22|576.82|0
1647882370000|2022-03-21 17:06:10|578.75|576.35|578.4|576|578.75|576.35|578.28|575.88|0
1647882380000|2022-03-21 17:06:20|578.04|575.64|578.04|575.64|578.28|575.88|578.04|575.64|0
1647882390000|2022-03-21 17:06:30|578.28|575.88|577.33|574.93|578.28|575.88|577.33|574.93|0
1647882400000|2022-03-21 17:06:40|577.81|575.41|577.1|574.7|577.81|575.41|577.1|574.7|0
1647882410000|2022-03-21 17:06:50|577.33|574.93|578.75|576.35|578.75|576.35|577.33|574.93|0
1647882420000|2022-03-21 17:07:00|578.99|576.59|578.52|576.12|578.99|576.59|578.52|576.12|0
1647882430000|2022-03-21 17:07:10|578.28|575.88|577.57|575.17|578.28|575.88|577.33|574.93|0
1647882440000|2022-03-21 17:07:20|578.04|575.64|577.33|574.93|578.04|575.64|577.33|574.93|0
1647882450000|2022-03-21 17:07:30|577.57|575.17|577.81|575.41|578.52|576.12|577.57|575.17|0
1647882460000|2022-03-21 17:07:40|578.28|575.88|577.81|575.41|578.28|575.88|577.81|575.41|0
1647882470000|2022-03-21 17:07:50|577.93|575.53|577.33|574.93|577.93|575.53|577.33|574.93|0
1647882480000|2022-03-21 17:08:00|576.39|573.99|576.86|574.46|576.86|574.46|575.92|573.52|0
1647882490000|2022-03-21 17:08:10|577.81|575.41|578.75|576.35|578.75|576.35|577.81|575.41|0
1647882500000|2022-03-21 17:08:20|578.28|575.88|577.57|575.17|578.28|575.88|577.57|575.17|0
1647882510000|2022-03-21 17:08:30|576.86|574.46|577.33|574.93|577.33|574.93|576.86|574.46|0
1647882520000|2022-03-21 17:08:40|577.81|575.41|577.57|575.17|577.81|575.41|577.46|575.06|0
1647882530000|2022-03-21 17:08:50|577.81|575.41|578.28|575.88|578.28|575.88|577.81|575.41|0
1647882540000|2022-03-21 17:09:00|578.04|575.64|578.52|576.12|578.52|576.12|578.04|575.64|0
1647882550000|2022-03-21 17:09:10|578.75|576.35|579.7|577.3|579.7|577.3|578.75|576.35|0
1647882560000|2022-03-21 17:09:20|579.22|576.82|579.7|577.3|579.7|577.3|579.22|576.82|0
1647882570000|2022-03-21 17:09:30|579.46|577.06|578.28|575.88|579.7|577.3|578.28|575.88|0
1647882580000|2022-03-21 17:09:40|577.81|575.41|578.04|575.64|578.04|575.64|577.57|575.17|0
1647882590000|2022-03-21 17:09:50|577.81|575.41|577.81|575.41|578.04|575.64|577.81|575.41|0
1647882600000|2022-03-21 17:10:00|577.69|575.29|578.75|576.35|578.75|576.35|577.1|574.7|0
1647882610000|2022-03-21 17:10:10|578.99|576.59|579.22|576.82|579.22|576.82|578.99|576.59|0
1647882620000|2022-03-21 17:10:20|578.99|576.59|578.75|576.35|579.7|577.3|578.75|576.35|0
1647882630000|2022-03-21 17:10:30|579.35|576.95|579.7|577.3|579.7|577.3|579.22|576.82|0
1647882640000|2022-03-21 17:10:40|580.41|578.01|580.17|577.77|580.41|578.01|580.17|577.77|0
1647882650000|2022-03-21 17:10:50|581.12|578.72|579.93|577.53|581.12|578.72|579.93|577.53|0
1647882660000|2022-03-21 17:11:00|580.17|577.77|581.11|578.71|581.11|578.71|580.17|577.77|0
1647882670000|2022-03-21 17:11:10|581.35|578.95|582.06|579.66|582.06|579.66|581.35|578.95|0
1647882680000|2022-03-21 17:11:20|581.95|579.55|582.06|579.66|582.3|579.9|581.59|579.19|0
1647882690000|2022-03-21 17:11:30|581.35|578.95|580.88|578.48|581.35|578.95|580.17|577.77|0
1647882700000|2022-03-21 17:11:40|581.35|578.95|582.06|579.66|582.06|579.66|581.35|578.95|0
1647882710000|2022-03-21 17:11:50|581.35|578.95|581.11|578.71|581.35|578.95|580.64|578.24|0
1647882720000|2022-03-21 17:12:00|581.82|579.42|581.59|579.19|582.06|579.66|581.59|579.19|0
1647882730000|2022-03-21 17:12:10|582.3|579.9|582.53|580.13|582.77|580.37|582.3|579.9|0
1647882740000|2022-03-21 17:12:20|582.3|579.9|583.01|580.61|583.01|580.61|582.3|579.9|0
1647882750000|2022-03-21 17:12:30|583.24|580.84|583.72|581.32|583.72|581.32|583.24|580.84|0
1647882760000|2022-03-21 17:12:40|583.95|581.55|584.19|581.79|584.19|581.79|583.24|580.84|0
1647882770000|2022-03-21 17:12:50|583.95|581.55|583.24|580.84|583.95|581.55|583.24|580.84|0
1647882780000|2022-03-21 17:13:00|583.01|580.61|582.3|579.9|583.72|581.32|582.3|579.9|0
1647882790000|2022-03-21 17:13:10|582.53|580.13|582.77|580.37|583.01|580.61|582.53|580.13|0
1647882800000|2022-03-21 17:13:20|582.3|579.9|581.59|579.19|582.42|580.02|581.59|579.19|0
1647882810000|2022-03-21 17:13:30|581.82|579.42|580.41|578.01|581.82|579.42|580.41|578.01|0
1647882820000|2022-03-21 17:13:40|580.29|577.89|578.99|576.59|580.29|577.89|578.75|576.35|0
1647882830000|2022-03-21 17:13:50|578.4|576|578.99|576.59|579.35|576.95|578.4|576|0
1647882840000|2022-03-21 17:14:00|579.46|577.06|581.11|578.71|581.35|578.95|579.46|577.06|0
1647882850000|2022-03-21 17:14:10|581.24|578.84|582.53|580.13|582.53|580.13|581.24|578.84|0
1647882860000|2022-03-21 17:14:20|582.3|579.9|581.59|579.19|582.3|579.9|581.59|579.19|0
1647882870000|2022-03-21 17:14:30|581.35|578.95|582.06|579.66|582.3|579.9|581.35|578.95|0
1647882880000|2022-03-21 17:14:40|582.77|580.37|582.53|580.13|582.77|580.37|582.53|580.13|0
1647882890000|2022-03-21 17:14:50|583.01|580.61|582.06|579.66|583.01|580.61|582.06|579.66|0
1647882900000|2022-03-21 17:15:00|582.42|580.02|582.77|580.37|582.77|580.37|581.82|579.42|0
1647882910000|2022-03-21 17:15:10|583.01|580.61|582.3|579.9|583.01|580.61|582.3|579.9|0
1647882920000|2022-03-21 17:15:20|582.77|580.37|583.01|580.61|583.01|580.61|582.3|579.9|0
1647882930000|2022-03-21 17:15:30|583.24|580.84|583.84|581.44|584.66|582.26|583.24|580.84|0
1647882940000|2022-03-21 17:15:40|583.95|581.55|583.95|581.55|583.95|581.55|583.72|581.32|0
1647882950000|2022-03-21 17:15:50|585.14|582.74|585.26|582.86|585.61|583.21|585.14|582.74|0
1647882960000|2022-03-21 17:16:00|585.85|583.45|585.85|583.45|585.85|583.45|585.5|583.1|0
1647882970000|2022-03-21 17:16:10|585.61|583.21|585.5|583.1|585.85|583.45|585.5|583.1|0
1647882980000|2022-03-21 17:16:20|583.72|581.32|583.72|581.32|583.72|581.32|583.01|580.61|0
1647882990000|2022-03-21 17:16:30|583.24|580.84|584.66|582.26|584.66|582.26|583.24|580.84|0
1647883000000|2022-03-21 17:16:40|584.9|582.5|585.26|582.86|585.26|582.86|584.9|582.5|0
1647883010000|2022-03-21 17:16:50|585.37|582.97|585.37|582.97|585.37|582.97|585.14|582.74|0
1647883020000|2022-03-21 17:17:00|585.14|582.74|585.73|583.33|585.73|583.33|585.14|582.74|0
1647883030000|2022-03-21 17:17:10|586.08|583.68|586.08|583.68|586.08|583.68|586.08|583.68|0
1647883040000|2022-03-21 17:17:20|586.32|583.92|586.8|584.4|586.8|584.4|586.32|583.92|0
1647883050000|2022-03-21 17:17:30|587.03|584.63|587.03|584.63|587.03|584.63|586.56|584.16|0
1647883060000|2022-03-21 17:17:40|587.74|585.34|587.74|585.34|587.74|585.34|587.74|585.34|0
1647883070000|2022-03-21 17:17:50|587.51|585.11|588.22|585.82|588.22|585.82|587.51|585.11|0
1647883080000|2022-03-21 17:18:00|587.74|585.34|587.51|585.11|587.98|585.58|587.51|585.11|0
1647883090000|2022-03-21 17:18:10|587.98|585.58|587.03|584.63|587.98|585.58|586.8|584.4|0
1647883100000|2022-03-21 17:18:20|587.27|584.87|588.69|586.29|588.69|586.29|587.27|584.87|0
1647883110000|2022-03-21 17:18:30|588.93|586.53|590.12|587.72|590.12|587.72|588.93|586.53|0
1647883120000|2022-03-21 17:18:40|589.64|587.24|589.64|587.24|589.64|587.24|589.64|587.24|0
1647883130000|2022-03-21 17:18:50|589.4|587|590.59|588.19|590.59|588.19|589.4|587|0
1647883140000|2022-03-21 17:19:00|589.4|587|589.4|587|589.64|587.24|589.4|587|0
1647883150000|2022-03-21 17:19:10|589.88|587.48|590.83|588.43|590.83|588.43|589.88|587.48|0
1647883160000|2022-03-21 17:19:20|590.59|588.19|590.35|587.95|590.59|588.19|590.35|587.95|0
1647883170000|2022-03-21 17:19:30|590.24|587.84|590.59|588.19|591.06|588.66|590.24|587.84|0
1647883180000|2022-03-21 17:19:40|590.83|588.43|592.01|589.61|592.01|589.61|590.83|588.43|0
1647883190000|2022-03-21 17:19:50|592.25|589.85|592.25|589.85|592.25|589.85|592.25|589.85|0
1647883200000|2022-03-21 17:20:00|592.01|589.61|590.59|588.19|592.01|589.61|589.88|587.48|0
1647883210000|2022-03-21 17:20:10|590.35|587.95|589.88|587.48|590.35|587.95|589.88|587.48|0
1647883220000|2022-03-21 17:20:20|589.76|587.36|589.88|587.48|590.11|587.71|589.76|587.36|0
1647883230000|2022-03-21 17:20:30|589.4|587|589.64|587.24|589.88|587.48|589.4|587|0
1647883240000|2022-03-21 17:20:40|589.53|587.13|590.11|587.71|590.11|587.71|589.53|587.13|0
1647883250000|2022-03-21 17:20:50|589.64|587.24|589.64|587.24|589.64|587.24|589.64|587.24|0
1647883260000|2022-03-21 17:21:00|589.88|587.48|590.35|587.95|590.35|587.95|589.88|587.48|0
1647883270000|2022-03-21 17:21:10|590.59|588.19|591.42|589.02|591.42|589.02|590.59|588.19|0
1647883280000|2022-03-21 17:21:20|591.06|588.66|590.83|588.43|591.06|588.66|590.83|588.43|0
1647883290000|2022-03-21 17:21:30|591.54|589.14|591.54|589.14|591.54|589.14|591.54|589.14|0
1647883300000|2022-03-21 17:21:40|591.78|589.38|591.78|589.38|591.78|589.38|591.78|589.38|0
1647883310000|2022-03-21 17:21:50|592.01|589.61|592.49|590.09|592.73|590.33|592.01|589.61|0
1647883320000|2022-03-21 17:22:00|592.25|589.85|592.01|589.61|592.25|589.85|591.9|589.5|0
1647883330000|2022-03-21 17:22:10|592.25|589.85|592.25|589.85|592.25|589.85|592.01|589.61|0
1647883340000|2022-03-21 17:22:20|592.01|589.61|592.01|589.61|592.49|590.09|592.01|589.61|0
1647883350000|2022-03-21 17:22:30|592.25|589.85|592.25|589.85|592.25|589.85|592.01|589.61|0
1647883360000|2022-03-21 17:22:40|592.49|590.09|592.25|589.85|592.73|590.33|592.25|589.85|0
1647883370000|2022-03-21 17:22:50|592.49|590.09|592.25|589.85|592.49|590.09|592.25|589.85|0
1647883380000|2022-03-21 17:23:00|592.49|590.09|592.37|589.97|592.49|590.09|592.25|589.85|0
1647883390000|2022-03-21 17:23:10|592.25|589.85|590.83|588.43|592.25|589.85|590.83|588.43|0
1647883400000|2022-03-21 17:23:20|590.35|587.95|590.11|587.71|590.35|587.95|590.11|587.71|0
1647883410000|2022-03-21 17:23:30|589.88|587.48|588.81|586.41|589.88|587.48|588.69|586.29|0
1647883420000|2022-03-21 17:23:40|589.64|587.24|587.74|585.34|589.64|587.24|587.74|585.34|0
1647883430000|2022-03-21 17:23:50|587.27|584.87|586.32|583.92|587.51|585.11|586.32|583.92|0
1647883440000|2022-03-21 17:24:00|588.22|585.82|588.69|586.29|588.69|586.29|588.22|585.82|0
1647883450000|2022-03-21 17:24:10|588.45|586.05|587.63|585.23|588.45|586.05|587.63|585.23|0
1647883460000|2022-03-21 17:24:20|586.56|584.16|586.32|583.92|586.79|584.39|586.32|583.92|0
1647883470000|2022-03-21 17:24:30|587.27|584.87|586.79|584.39|587.27|584.87|586.32|583.92|0
1647883480000|2022-03-21 17:24:40|587.27|584.87|586.56|584.16|587.27|584.87|586.56|584.16|0
1647883490000|2022-03-21 17:24:50|587.03|584.63|586.79|584.39|587.15|584.75|586.79|584.39|0
1647883500000|2022-03-21 17:25:00|586.92|584.52|587.74|585.34|587.98|585.58|586.92|584.52|0
1647883510000|2022-03-21 17:25:10|587.51|585.11|587.03|584.63|587.51|585.11|587.03|584.63|0
1647883520000|2022-03-21 17:25:20|587.27|584.87|585.85|583.45|587.27|584.87|585.85|583.45|0
1647883530000|2022-03-21 17:25:30|586.08|583.68|585.73|583.33|586.08|583.68|585.14|582.74|0
1647883540000|2022-03-21 17:25:40|585.61|583.21|585.85|583.45|585.85|583.45|585.61|583.21|0
1647883550000|2022-03-21 17:25:50|585.61|583.21|584.9|582.5|585.61|583.21|584.9|582.5|0
1647883560000|2022-03-21 17:26:00|585.14|582.74|585.37|582.97|585.37|582.97|584.66|582.26|0
1647883570000|2022-03-21 17:26:10|584.9|582.5|584.31|581.91|584.9|582.5|584.31|581.91|0
1647883580000|2022-03-21 17:26:20|584.19|581.79|583.95|581.55|584.19|581.79|583.95|581.55|0
1647883590000|2022-03-21 17:26:30|584.43|582.03|584.66|582.26|584.66|582.26|584.31|581.91|0
1647883600000|2022-03-21 17:26:40|584.19|581.79|584.19|581.79|584.19|581.79|583.95|581.55|0
1647883610000|2022-03-21 17:26:50|583.72|581.32|583.72|581.32|583.72|581.32|583.48|581.08|0
1647883620000|2022-03-21 17:27:00|583.48|581.08|583.24|580.84|583.48|581.08|582.77|580.37|0
1647883630000|2022-03-21 17:27:10|582.65|580.25|583.01|580.61|583.01|580.61|582.65|580.25|0
1647883640000|2022-03-21 17:27:20|582.89|580.49|583.01|580.61|583.13|580.73|582.77|580.37|0
1647883650000|2022-03-21 17:27:30|583.72|581.32|584.55|582.15|584.55|582.15|583.48|581.08|0
1647883660000|2022-03-21 17:27:40|585.02|582.62|584.43|582.03|585.14|582.74|584.43|582.03|0
1647883670000|2022-03-21 17:27:50|584.19|581.79|584.07|581.67|584.43|582.03|584.07|581.67|0
1647883680000|2022-03-21 17:28:00|584.19|581.79|584.43|582.03|584.43|582.03|583.95|581.55|0
1647883690000|2022-03-21 17:28:10|584.55|582.15|585.14|582.74|585.14|582.74|584.55|582.15|0
1647883700000|2022-03-21 17:28:20|585.61|583.21|585.37|582.97|585.61|583.21|585.14|582.74|0
1647883710000|2022-03-21 17:28:30|585.14|582.74|585.14|582.74|585.14|582.74|584.9|582.5|0
1647883720000|2022-03-21 17:28:40|585.61|583.21|585.61|583.21|585.61|583.21|585.37|582.97|0
1647883730000|2022-03-21 17:28:50|585.14|582.74|585.37|582.97|585.37|582.97|585.14|582.74|0
1647883740000|2022-03-21 17:29:00|585.61|583.21|587.03|584.63|587.03|584.63|585.61|583.21|0
1647883750000|2022-03-21 17:29:10|587.27|584.87|587.03|584.63|587.27|584.87|586.79|584.39|0
1647883760000|2022-03-21 17:29:20|586.32|583.92|585.37|582.97|586.32|583.92|585.37|582.97|0
1647883770000|2022-03-21 17:29:30|585.85|583.45|586.08|583.68|586.08|583.68|585.85|583.45|0
1647883780000|2022-03-21 17:29:40|586.79|584.39|587.03|584.63|587.27|584.87|586.79|584.39|0
1647883790000|2022-03-21 17:29:50|587.5|585.1|586.79|584.39|587.5|585.1|586.79|584.39|0
1647883800000|2022-03-21 17:30:00|587.27|584.87|587.03|584.63|587.27|584.87|587.03|584.63|0
1647883810000|2022-03-21 17:30:10|587.27|584.87|587.74|585.34|587.74|585.34|587.03|584.63|0
1647883820000|2022-03-21 17:30:20|587.98|585.58|586.08|583.68|587.98|585.58|586.08|583.68|0
1647883830000|2022-03-21 17:30:30|585.61|583.21|585.61|583.21|585.85|583.45|585.14|582.74|0
1647883840000|2022-03-21 17:30:40|585.14|582.74|586.44|584.04|586.44|584.04|585.14|582.74|0
1647883850000|2022-03-21 17:30:50|586.08|583.68|585.14|582.74|586.08|583.68|585.14|582.74|0
1647883860000|2022-03-21 17:31:00|584.9|582.5|585.61|583.21|585.61|583.21|584.66|582.26|0
1647883870000|2022-03-21 17:31:10|585.97|583.57|585.85|583.45|586.32|583.92|585.85|583.45|0
1647883880000|2022-03-21 17:31:20|585.61|583.21|585.37|582.97|585.61|583.21|585.37|582.97|0
1647883890000|2022-03-21 17:31:30|585.14|582.74|585.26|582.86|585.26|582.86|585.02|582.62|0
1647883900000|2022-03-21 17:31:40|584.66|582.26|583|580.6|584.66|582.26|583|580.6|0
1647883910000|2022-03-21 17:31:50|582.77|580.37|582.77|580.37|583.24|580.84|582.77|580.37|0
1647883920000|2022-03-21 17:32:00|582.53|580.13|582.06|579.66|582.53|580.13|581.82|579.42|0
1647883930000|2022-03-21 17:32:10|582.53|580.13|582.53|580.13|582.65|580.25|582.53|580.13|0
1647883940000|2022-03-21 17:32:20|582.06|579.66|580.05|577.65|582.06|579.66|580.05|577.65|0
1647883950000|2022-03-21 17:32:30|579.93|577.53|579.93|577.53|580.17|577.77|579.93|577.53|0
1647883960000|2022-03-21 17:32:40|580.4|578|579.69|577.29|580.4|578|579.69|577.29|0
1647883970000|2022-03-21 17:32:50|580.17|577.77|581.58|579.18|581.58|579.18|580.17|577.77|0
1647883980000|2022-03-21 17:33:00|581.71|579.31|580.76|578.36|581.71|579.31|580.76|578.36|0
1647883990000|2022-03-21 17:33:10|581.11|578.71|580.88|578.48|581.23|578.83|580.88|578.48|0
1647884000000|2022-03-21 17:33:20|580.64|578.24|581.11|578.71|581.11|578.71|580.64|578.24|0
1647884010000|2022-03-21 17:33:30|581.35|578.95|581.82|579.42|581.82|579.42|581.35|578.95|0
1647884020000|2022-03-21 17:33:40|581.11|578.71|580.88|578.48|581.11|578.71|580.88|578.48|0
1647884030000|2022-03-21 17:33:50|580.64|578.24|579.93|577.53|580.64|578.24|579.82|577.42|0
1647884040000|2022-03-21 17:34:00|580.17|577.77|579.46|577.06|580.17|577.77|579.46|577.06|0
1647884050000|2022-03-21 17:34:10|578.51|576.11|578.98|576.58|578.98|576.58|578.51|576.11|0
1647884060000|2022-03-21 17:34:20|578.75|576.35|578.04|575.64|578.75|576.35|578.04|575.64|0
1647884070000|2022-03-21 17:34:30|578.28|575.88|578.98|576.58|578.98|576.58|578.28|575.88|0
1647884080000|2022-03-21 17:34:40|578.75|576.35|578.98|576.58|578.98|576.58|578.75|576.35|0
1647884090000|2022-03-21 17:34:50|579.22|576.82|578.98|576.58|579.22|576.82|578.98|576.58|0
1647884100000|2022-03-21 17:35:00|580.17|577.77|580.17|577.77|580.17|577.77|579.93|577.53|0
1647884110000|2022-03-21 17:35:10|580.64|578.24|581.11|578.71|581.82|579.42|580.64|578.24|0
1647884120000|2022-03-21 17:35:20|581.82|579.42|582.53|580.13|582.53|580.13|581.82|579.42|0
1647884130000|2022-03-21 17:35:30|582.29|579.89|581.35|578.95|582.29|579.89|581.35|578.95|0
1647884140000|2022-03-21 17:35:40|580.88|578.48|581.82|579.42|581.82|579.42|580.4|578|0
1647884150000|2022-03-21 17:35:50|582.06|579.66|582.29|579.89|582.29|579.89|581.82|579.42|0
1647884160000|2022-03-21 17:36:00|582.06|579.66|580.87|578.47|582.29|579.89|580.87|578.47|0
1647884170000|2022-03-21 17:36:10|580.4|578|580.17|577.77|580.4|578|579.69|577.29|0
1647884180000|2022-03-21 17:36:20|580.4|578|581.47|579.07|581.47|579.07|580.4|578|0
1647884190000|2022-03-21 17:36:30|581.35|578.95|580.87|578.47|581.35|578.95|580.87|578.47|0
1647884200000|2022-03-21 17:36:40|580.64|578.24|580.64|578.24|580.64|578.24|580.17|577.77|0
1647884210000|2022-03-21 17:36:50|580.87|578.47|581.35|578.95|581.35|578.95|580.87|578.47|0
1647884220000|2022-03-21 17:37:00|580.64|578.24|579.93|577.53|580.64|578.24|579.93|577.53|0
1647884230000|2022-03-21 17:37:10|578.98|576.58|578.98|576.58|579.11|576.71|578.98|576.58|0
1647884240000|2022-03-21 17:37:20|579.22|576.82|578.75|576.35|579.22|576.82|578.75|576.35|0
1647884250000|2022-03-21 17:37:30|578.98|576.58|578.98|576.58|578.98|576.58|578.98|576.58|0
1647884260000|2022-03-21 17:37:40|579.22|576.82|578.98|576.58|579.46|577.06|578.98|576.58|0
1647884270000|2022-03-21 17:37:50|578.16|575.76|578.27|575.87|578.51|576.11|578.16|575.76|0
1647884280000|2022-03-21 17:38:00|578.04|575.64|578.04|575.64|578.27|575.87|577.8|575.4|0
1647884290000|2022-03-21 17:38:10|577.33|574.93|577.8|575.4|577.8|575.4|577.33|574.93|0
1647884300000|2022-03-21 17:38:20|577.33|574.93|576.62|574.22|577.33|574.93|576.62|574.22|0
1647884310000|2022-03-21 17:38:30|576.86|574.46|574.73|572.33|576.86|574.46|574.73|572.33|0
1647884320000|2022-03-21 17:38:40|575.21|572.81|574.73|572.33|575.21|572.81|574.73|572.33|0
1647884330000|2022-03-21 17:38:50|574.97|572.57|574.38|571.98|574.97|572.57|574.38|571.98|0
1647884340000|2022-03-21 17:39:00|574.5|572.1|575.68|573.28|576.04|573.64|574.5|572.1|0
1647884350000|2022-03-21 17:39:10|575.91|573.51|577.33|574.93|577.33|574.93|575.91|573.51|0
1647884360000|2022-03-21 17:39:20|576.86|574.46|577.22|574.82|577.33|574.93|576.86|574.46|0
1647884370000|2022-03-21 17:39:30|577.33|574.93|575.68|573.28|577.33|574.93|575.68|573.28|0
1647884380000|2022-03-21 17:39:40|575.56|573.16|575.68|573.28|575.68|573.28|575.56|573.16|0
1647884390000|2022-03-21 17:39:50|575.44|573.04|576.39|573.99|576.39|573.99|575.44|573.04|0
1647884400000|2022-03-21 17:40:00|576.62|574.22|576.39|573.99|576.62|574.22|576.15|573.75|0
1647884410000|2022-03-21 17:40:10|576.62|574.22|576.62|574.22|576.86|574.46|576.62|574.22|0
1647884420000|2022-03-21 17:40:20|576.86|574.46|577.8|575.4|578.04|575.64|576.86|574.46|0
1647884430000|2022-03-21 17:40:30|578.51|576.11|578.51|576.11|578.51|576.11|578.51|576.11|0
1647884440000|2022-03-21 17:40:40|578.75|576.35|579.46|577.06|579.46|577.06|578.27|575.87|0
1647884450000|2022-03-21 17:40:50|579.69|577.29|580.16|577.76|580.16|577.76|579.69|577.29|0
1647884460000|2022-03-21 17:41:00|579.93|577.53|580.16|577.76|580.16|577.76|579.69|577.29|0
1647884470000|2022-03-21 17:41:10|579.93|577.53|579.46|577.06|579.93|577.53|579.46|577.06|0
1647884480000|2022-03-21 17:41:20|578.27|575.87|578.98|576.58|578.98|576.58|578.04|575.64|0
1647884490000|2022-03-21 17:41:30|578.75|576.35|578.27|575.87|578.75|576.35|578.27|575.87|0
1647884500000|2022-03-21 17:41:40|578.51|576.11|578.27|575.87|578.51|576.11|578.27|575.87|0
1647884510000|2022-03-21 17:41:50|578.98|576.58|578.98|576.58|578.98|576.58|578.51|576.11|0
1647884520000|2022-03-21 17:42:00|578.75|576.35|577.33|574.93|578.75|576.35|577.33|574.93|0
1647884530000|2022-03-21 17:42:10|577.57|575.17|578.98|576.58|578.98|576.58|577.57|575.17|0
1647884540000|2022-03-21 17:42:20|579.22|576.82|579.22|576.82|579.22|576.82|579.22|576.82|0
1647884550000|2022-03-21 17:42:30|579.69|577.29|578.75|576.35|579.69|577.29|578.75|576.35|0
1647884560000|2022-03-21 17:42:40|578.51|576.11|579.46|577.06|579.46|577.06|578.51|576.11|0
1647884570000|2022-03-21 17:42:50|579.58|577.18|579.46|577.06|579.58|577.18|578.98|576.58|0
1647884580000|2022-03-21 17:43:00|579.22|576.82|579.46|577.06|579.93|577.53|579.22|576.82|0
1647884590000|2022-03-21 17:43:10|580.16|577.76|580.16|577.76|580.64|578.24|580.16|577.76|0
1647884600000|2022-03-21 17:43:20|579.69|577.29|579.69|577.29|579.69|577.29|579.22|576.82|0
1647884610000|2022-03-21 17:43:30|580.16|577.76|581.11|578.71|581.11|578.71|580.16|577.76|0
1647884620000|2022-03-21 17:43:40|581.23|578.83|581.35|578.95|581.35|578.95|581.11|578.71|0
1647884630000|2022-03-21 17:43:50|581.82|579.42|582.06|579.66|582.06|579.66|581.82|579.42|0
1647884640000|2022-03-21 17:44:00|581.71|579.31|583.71|581.31|583.71|581.31|581.71|579.31|0
1647884650000|2022-03-21 17:44:10|584.42|582.02|584.66|582.26|584.78|582.38|584.42|582.02|0
1647884660000|2022-03-21 17:44:20|584.55|582.15|584.66|582.26|584.9|582.5|584.55|582.15|0
1647884670000|2022-03-21 17:44:30|584.9|582.5|584.9|582.5|585.37|582.97|584.9|582.5|0
1647884680000|2022-03-21 17:44:40|584.55|582.15|583.48|581.08|584.55|582.15|583.48|581.08|0
1647884690000|2022-03-21 17:44:50|583.24|580.84|582.77|580.37|583.48|581.08|582.77|580.37|0
1647884700000|2022-03-21 17:45:00|582.06|579.66|581.82|579.42|582.77|580.37|581.82|579.42|0
1647884710000|2022-03-21 17:45:10|581.94|579.54|582.77|580.37|582.77|580.37|581.94|579.54|0
1647884720000|2022-03-21 17:45:20|581.82|579.42|582.29|579.89|582.42|580.02|581.82|579.42|0
1647884730000|2022-03-21 17:45:30|582.18|579.78|584.19|581.79|584.19|581.79|582.18|579.78|0
1647884740000|2022-03-21 17:45:40|584.42|582.02|583.95|581.55|584.42|582.02|583.95|581.55|0
1647884750000|2022-03-21 17:45:50|584.31|581.91|583.71|581.31|584.31|581.91|583.71|581.31|0
1647884760000|2022-03-21 17:46:00|584.07|581.67|583.13|580.73|584.07|581.67|583.13|580.73|0
1647884770000|2022-03-21 17:46:10|582.06|579.66|581.82|579.42|582.06|579.66|581.82|579.42|0
1647884780000|2022-03-21 17:46:20|582.53|580.13|582.65|580.25|583.24|580.84|582.53|580.13|0
1647884790000|2022-03-21 17:46:30|582.53|580.13|582.29|579.89|582.53|580.13|582.06|579.66|0
1647884800000|2022-03-21 17:46:40|582.06|579.66|582.29|579.89|582.29|579.89|582.06|579.66|0
1647884810000|2022-03-21 17:46:50|582.06|579.66|581.35|578.95|582.06|579.66|581.35|578.95|0
1647884820000|2022-03-21 17:47:00|581|578.6|579.93|577.53|581|578.6|579.69|577.29|0
1647884830000|2022-03-21 17:47:10|579.69|577.29|579.22|576.82|579.69|577.29|579.22|576.82|0
1647884840000|2022-03-21 17:47:20|578.87|576.47|578.98|576.58|579.34|576.94|578.87|576.47|0
1647884850000|2022-03-21 17:47:30|578.75|576.35|578.27|575.87|578.75|576.35|578.04|575.64|0
1647884860000|2022-03-21 17:47:40|577.8|575.4|578.27|575.87|578.27|575.87|577.8|575.4|0
1647884870000|2022-03-21 17:47:50|578.51|576.11|580.16|577.76|580.16|577.76|578.51|576.11|0
1647884880000|2022-03-21 17:48:00|580.64|578.24|580.64|578.24|580.64|578.24|580.4|578|0
1647884890000|2022-03-21 17:48:10|580.4|578|580.4|578|580.4|578|580.4|578|0
1647884900000|2022-03-21 17:48:20|579.69|577.29|579.93|577.53|579.93|577.53|579.69|577.29|0
1647884910000|2022-03-21 17:48:30|580.16|577.76|579.45|577.05|580.16|577.76|579.45|577.05|0
1647884920000|2022-03-21 17:48:40|579.69|577.29|579.45|577.05|579.69|577.29|578.98|576.58|0
1647884930000|2022-03-21 17:48:50|579.22|576.82|578.51|576.11|579.22|576.82|578.51|576.11|0
1647884940000|2022-03-21 17:49:00|578.04|575.64|578.51|576.11|578.51|576.11|578.04|575.64|0
1647884950000|2022-03-21 17:49:10|578.04|575.64|578.04|575.64|578.27|575.87|578.04|575.64|0
1647884960000|2022-03-21 17:49:20|578.51|576.11|578.75|576.35|578.75|576.35|578.51|576.11|0
1647884970000|2022-03-21 17:49:30|578.51|576.11|577.8|575.4|578.51|576.11|577.8|575.4|0
1647884980000|2022-03-21 17:49:40|578.51|576.11|579.22|576.82|579.22|576.82|578.51|576.11|0
1647884990000|2022-03-21 17:49:50|578.98|576.58|578.87|576.47|578.98|576.58|578.51|576.11|0
1647885000000|2022-03-21 17:50:00|578.04|575.64|577.33|574.93|578.04|575.64|577.33|574.93|0
1647885010000|2022-03-21 17:50:10|577.09|574.69|577.56|575.16|577.8|575.4|577.09|574.69|0
1647885020000|2022-03-21 17:50:20|577.45|575.05|578.04|575.64|578.04|575.64|577.45|575.05|0
1647885030000|2022-03-21 17:50:30|577.8|575.4|578.27|575.87|578.27|575.87|577.8|575.4|0
1647885040000|2022-03-21 17:50:40|578.04|575.64|579.45|577.05|579.45|577.05|577.8|575.4|0
1647885050000|2022-03-21 17:50:50|579.22|576.82|579.45|577.05|579.69|577.29|579.22|576.82|0
1647885060000|2022-03-21 17:51:00|579.58|577.18|578.51|576.11|579.58|577.18|578.51|576.11|0
1647885070000|2022-03-21 17:51:10|578.98|576.58|578.51|576.11|578.98|576.58|578.51|576.11|0
1647885080000|2022-03-21 17:51:20|579.45|577.05|579.69|577.29|579.69|577.29|579.45|577.05|0
1647885090000|2022-03-21 17:51:30|579.45|577.05|579.69|577.29|579.93|577.53|579.45|577.05|0
1647885100000|2022-03-21 17:51:40|579.45|577.05|579.69|577.29|579.81|577.41|579.45|577.05|0
1647885110000|2022-03-21 17:51:50|579.45|577.05|579.45|577.05|579.69|577.29|579.45|577.05|0
1647885120000|2022-03-21 17:52:00|579.22|576.82|580.52|578.12|580.52|578.12|579.22|576.82|0
1647885130000|2022-03-21 17:52:10|579.93|577.53|580.16|577.76|580.16|577.76|579.93|577.53|0
1647885140000|2022-03-21 17:52:20|580.05|577.65|580.05|577.65|580.16|577.76|580.05|577.65|0
1647885150000|2022-03-21 17:52:30|579.69|577.29|580.29|577.89|580.4|578|579.69|577.29|0
1647885160000|2022-03-21 17:52:40|580.64|578.24|580.4|578|580.64|578.24|580.16|577.76|0
1647885170000|2022-03-21 17:52:50|579.69|577.29|579.69|577.29|579.69|577.29|579.45|577.05|0
1647885180000|2022-03-21 17:53:00|578.98|576.58|578.27|575.87|578.98|576.58|578.27|575.87|0
1647885190000|2022-03-21 17:53:10|578.98|576.58|578.87|576.47|579.34|576.94|578.87|576.47|0
1647885200000|2022-03-21 17:53:20|578.51|576.11|577.33|574.93|578.51|576.11|577.33|574.93|0
1647885210000|2022-03-21 17:53:30|578.04|575.64|577.8|575.4|578.04|575.64|577.33|574.93|0
1647885220000|2022-03-21 17:53:40|577.33|574.93|576.62|574.22|577.33|574.93|576.62|574.22|0
1647885230000|2022-03-21 17:53:50|575.91|573.51|576.51|574.11|576.51|574.11|575.8|573.4|0
1647885240000|2022-03-21 17:54:00|576.03|573.63|577.92|575.52|578.04|575.64|576.03|573.63|0
1647885250000|2022-03-21 17:54:10|577.8|575.4|578.98|576.58|578.98|576.58|577.45|575.05|0
1647885260000|2022-03-21 17:54:20|578.87|576.47|578.98|576.58|579.22|576.82|578.87|576.47|0
1647885270000|2022-03-21 17:54:30|578.27|575.87|578.74|576.34|578.74|576.34|578.27|575.87|0
1647885280000|2022-03-21 17:54:40|578.98|576.58|578.87|576.47|578.98|576.58|578.51|576.11|0
1647885290000|2022-03-21 17:54:50|578.74|576.34|578.27|575.87|578.74|576.34|578.04|575.64|0
1647885300000|2022-03-21 17:55:00|577.8|575.4|579.1|576.7|579.1|576.7|577.8|575.4|0
1647885310000|2022-03-21 17:55:10|579.22|576.82|579.45|577.05|579.45|577.05|579.22|576.82|0
1647885320000|2022-03-21 17:55:20|580.05|577.65|579.93|577.53|580.05|577.65|579.93|577.53|0
1647885330000|2022-03-21 17:55:30|580.4|578|580.52|578.12|580.64|578.24|580.4|578|0
1647885340000|2022-03-21 17:55:40|581.35|578.95|581.11|578.71|581.35|578.95|581.11|578.71|0
1647885350000|2022-03-21 17:55:50|581.35|578.95|581.11|578.71|581.35|578.95|581.11|578.71|0
1647885360000|2022-03-21 17:56:00|579.69|577.29|579.81|577.41|579.93|577.53|579.69|577.29|0
1647885370000|2022-03-21 17:56:10|580.4|578|580.4|578|580.64|578.24|580.4|578|0
1647885380000|2022-03-21 17:56:20|579.69|577.29|579.58|577.18|579.69|577.29|579.58|577.18|0
1647885390000|2022-03-21 17:56:30|579.45|577.05|579.45|577.05|579.69|577.29|579.45|577.05|0
1647885400000|2022-03-21 17:56:40|578.98|576.58|578.74|576.34|579.22|576.82|578.74|576.34|0
1647885410000|2022-03-21 17:56:50|577.33|574.93|577.45|575.05|577.56|575.16|577.33|574.93|0
1647885420000|2022-03-21 17:57:00|577.8|575.4|577.33|574.93|578.04|575.64|577.33|574.93|0
1647885430000|2022-03-21 17:57:10|577.56|575.16|577.21|574.81|577.56|575.16|577.09|574.69|0
1647885440000|2022-03-21 17:57:20|577.09|574.69|576.38|573.98|577.21|574.81|576.38|573.98|0
1647885450000|2022-03-21 17:57:30|576.15|573.75|575.91|573.51|576.62|574.22|575.91|573.51|0
1647885460000|2022-03-21 17:57:40|576.15|573.75|576.85|574.45|577.09|574.69|576.15|573.75|0
1647885470000|2022-03-21 17:57:50|576.62|574.22|577.09|574.69|577.09|574.69|576.62|574.22|0
1647885480000|2022-03-21 17:58:00|576.85|574.45|577.33|574.93|577.33|574.93|576.62|574.22|0
1647885490000|2022-03-21 17:58:10|577.56|575.16|577.09|574.69|577.56|575.16|576.85|574.45|0
1647885500000|2022-03-21 17:58:20|577.33|574.93|577.33|574.93|577.56|575.16|577.33|574.93|0
1647885510000|2022-03-21 17:58:30|577.56|575.16|575.91|573.51|577.56|575.16|575.91|573.51|0
1647885520000|2022-03-21 17:58:40|575.67|573.27|575.67|573.27|576.15|573.75|575.67|573.27|0
1647885530000|2022-03-21 17:58:50|575.44|573.04|575.44|573.04|575.67|573.27|575.44|573.04|0
1647885540000|2022-03-21 17:59:00|575.91|573.51|576.27|573.87|576.27|573.87|575.44|573.04|0
1647885550000|2022-03-21 17:59:10|575.91|573.51|576.38|573.98|576.38|573.98|575.91|573.51|0
1647885560000|2022-03-21 17:59:20|576.62|574.22|576.85|574.45|576.85|574.45|576.62|574.22|0
1647885570000|2022-03-21 17:59:30|576.62|574.22|575.91|573.51|576.62|574.22|575.67|573.27|0
1647885580000|2022-03-21 17:59:40|575.2|572.8|575.44|573.04|575.44|573.04|575.2|572.8|0
1647885590000|2022-03-21 17:59:50|575.91|573.51|575.2|572.8|575.91|573.51|575.2|572.8|0
1647885600000|2022-03-21 18:00:00|575.33|572.93|575.44|573.04|575.67|573.27|575.33|572.93|0
1647885610000|2022-03-21 18:00:10|575.2|572.8|572.97|570.57|575.2|572.8|572.97|570.57|0
1647885620000|2022-03-21 18:00:20|574.02|571.62|574.02|571.62|574.02|571.62|573.79|571.39|0
1647885630000|2022-03-21 18:00:30|574.49|572.09|573.91|571.51|574.49|572.09|573.55|571.15|0
1647885640000|2022-03-21 18:00:40|573.79|571.39|574.02|571.62|574.02|571.62|573.79|571.39|0
1647885650000|2022-03-21 18:00:50|575.91|573.51|577.56|575.16|577.8|575.4|575.91|573.51|0
1647885660000|2022-03-21 18:01:00|578.51|576.11|578.87|576.47|578.87|576.47|578.27|575.87|0
1647885670000|2022-03-21 18:01:10|578.74|576.34|579.22|576.82|579.22|576.82|578.74|576.34|0
1647885680000|2022-03-21 18:01:20|579.69|577.29|580.4|578|580.4|578|579.22|576.82|0
1647885690000|2022-03-21 18:01:30|580.28|577.88|580.16|577.76|580.63|578.23|580.16|577.76|0
1647885700000|2022-03-21 18:01:40|579.93|577.53|578.51|576.11|579.93|577.53|578.51|576.11|0
1647885710000|2022-03-21 18:01:50|578.27|575.87|578.98|576.58|578.98|576.58|578.04|575.64|0
1647885720000|2022-03-21 18:02:00|578.16|575.76|578.74|576.34|578.74|576.34|578.16|575.76|0
1647885730000|2022-03-21 18:02:10|578.98|576.58|578.51|576.11|578.98|576.58|578.51|576.11|0
1647885740000|2022-03-21 18:02:20|578.27|575.87|578.51|576.11|578.51|576.11|578.27|575.87|0
1647885750000|2022-03-21 18:02:30|579.22|576.82|578.51|576.11|579.34|576.94|578.51|576.11|0
1647885760000|2022-03-21 18:02:40|578.74|576.34|578.98|576.58|579.22|576.82|578.74|576.34|0
1647885770000|2022-03-21 18:02:50|579.1|576.7|578.98|576.58|579.22|576.82|578.98|576.58|0
1647885780000|2022-03-21 18:03:00|578.74|576.34|577.33|574.93|578.74|576.34|577.33|574.93|0
1647885790000|2022-03-21 18:03:10|577.09|574.69|577.09|574.69|577.33|574.93|577.09|574.69|0
1647885800000|2022-03-21 18:03:20|577.33|574.93|578.74|576.34|578.98|576.58|577.33|574.93|0
1647885810000|2022-03-21 18:03:30|578.98|576.58|579.45|577.05|579.45|577.05|578.98|576.58|0
1647885820000|2022-03-21 18:03:40|579.69|577.29|579.22|576.82|579.69|577.29|579.22|576.82|0
1647885830000|2022-03-21 18:03:50|578.51|576.11|578.03|575.63|578.51|576.11|578.03|575.63|0
1647885840000|2022-03-21 18:04:00|577.56|575.16|576.85|574.45|577.56|575.16|576.85|574.45|0
1647885850000|2022-03-21 18:04:10|577.33|574.93|577.09|574.69|577.56|575.16|576.85|574.45|0
1647885860000|2022-03-21 18:04:20|576.85|574.45|577.33|574.93|577.56|575.16|576.85|574.45|0
1647885870000|2022-03-21 18:04:30|578.03|575.63|577.09|574.69|578.03|575.63|577.09|574.69|0
1647885880000|2022-03-21 18:04:40|577.8|575.4|577.92|575.52|577.92|575.52|577.8|575.4|0
1647885890000|2022-03-21 18:04:50|578.27|575.87|578.03|575.63|578.51|576.11|578.03|575.63|0
1647885900000|2022-03-21 18:05:00|578.74|576.34|580.16|577.76|580.4|578|578.74|576.34|0
1647885910000|2022-03-21 18:05:10|580.4|578|580.63|578.23|580.63|578.23|580.4|578|0
1647885920000|2022-03-21 18:05:20|580.87|578.47|582.05|579.65|582.05|579.65|580.87|578.47|0
1647885930000|2022-03-21 18:05:30|581.82|579.42|581.82|579.42|582.05|579.65|581.82|579.42|0
1647885940000|2022-03-21 18:05:40|581.34|578.94|581.11|578.71|581.82|579.42|581.11|578.71|0
1647885950000|2022-03-21 18:05:50|580.87|578.47|580.87|578.47|580.87|578.47|580.16|577.76|0
1647885960000|2022-03-21 18:06:00|580.4|578|579.92|577.52|580.4|578|579.92|577.52|0
1647885970000|2022-03-21 18:06:10|578.98|576.58|578.74|576.34|579.22|576.82|578.74|576.34|0
1647885980000|2022-03-21 18:06:20|579.69|577.29|579.92|577.52|580.16|577.76|579.69|577.29|0
1647885990000|2022-03-21 18:06:30|580.05|577.65|578.98|576.58|580.05|577.65|578.98|576.58|0
1647886000000|2022-03-21 18:06:40|578.74|576.34|579.92|577.52|579.92|577.52|578.74|576.34|0
1647886010000|2022-03-21 18:06:50|579.22|576.82|578.98|576.58|579.22|576.82|578.98|576.58|0
1647886020000|2022-03-21 18:07:00|578.74|576.34|578.16|575.76|578.74|576.34|578.16|575.76|0
1647886030000|2022-03-21 18:07:10|577.8|575.4|577.33|574.93|577.8|575.4|577.33|574.93|0
1647886040000|2022-03-21 18:07:20|577.09|574.69|577.21|574.81|577.21|574.81|577.09|574.69|0
1647886050000|2022-03-21 18:07:30|577.09|574.69|577.33|574.93|577.33|574.93|576.85|574.45|0
1647886060000|2022-03-21 18:07:40|577.8|575.4|577.33|574.93|577.8|575.4|577.33|574.93|0
1647886070000|2022-03-21 18:07:50|578.74|576.34|578.74|576.34|579.22|576.82|578.74|576.34|0
1647886080000|2022-03-21 18:08:00|579.22|576.82|578.27|575.87|579.45|577.05|578.03|575.63|0
1647886090000|2022-03-21 18:08:10|578.03|575.63|578.03|575.63|578.03|575.63|577.8|575.4|0
1647886100000|2022-03-21 18:08:20|577.8|575.4|578.74|576.34|578.87|576.47|577.8|575.4|0
1647886110000|2022-03-21 18:08:30|578.27|575.87|578.03|575.63|578.27|575.87|578.03|575.63|0
1647886120000|2022-03-21 18:08:40|577.8|575.4|578.51|576.11|578.51|576.11|577.8|575.4|0
1647886130000|2022-03-21 18:08:50|578.27|575.87|577.8|575.4|578.27|575.87|577.8|575.4|0
1647886140000|2022-03-21 18:09:00|577.68|575.28|575.67|573.27|577.8|575.4|575.67|573.27|0
1647886150000|2022-03-21 18:09:10|575.44|573.04|575.44|573.04|575.67|573.27|575.2|572.8|0
1647886160000|2022-03-21 18:09:20|575.2|572.8|575.91|573.51|575.91|573.51|575.2|572.8|0
1647886170000|2022-03-21 18:09:30|576.62|574.22|576.38|573.98|576.62|574.22|576.38|573.98|0
1647886180000|2022-03-21 18:09:40|575.91|573.51|576.14|573.74|576.38|573.98|575.91|573.51|0
1647886190000|2022-03-21 18:09:50|575.91|573.51|575.44|573.04|575.91|573.51|575.44|573.04|0
1647886200000|2022-03-21 18:10:00|576.62|574.22|577.56|575.16|577.56|575.16|576.62|574.22|0
1647886210000|2022-03-21 18:10:10|577.09|574.69|577.8|575.4|577.8|575.4|577.09|574.69|0
1647886220000|2022-03-21 18:10:20|577.56|575.16|577.8|575.4|577.8|575.4|577.33|574.93|0
1647886230000|2022-03-21 18:10:30|577.33|574.93|577.8|575.4|577.8|575.4|577.33|574.93|0
1647886240000|2022-03-21 18:10:40|579.45|577.05|578.27|575.87|579.45|577.05|578.27|575.87|0
1647886250000|2022-03-21 18:10:50|578.63|576.23|579.22|576.82|579.22|576.82|578.63|576.23|0
1647886260000|2022-03-21 18:11:00|578.98|576.58|578.74|576.34|579.1|576.7|578.74|576.34|0
1647886270000|2022-03-21 18:11:10|578.27|575.87|577.8|575.4|578.27|575.87|577.8|575.4|0
1647886280000|2022-03-21 18:11:20|577.56|575.16|577.68|575.28|577.68|575.28|577.33|574.93|0
1647886290000|2022-03-21 18:11:30|576.98|574.58|576.98|574.58|577.09|574.69|576.85|574.45|0
1647886300000|2022-03-21 18:11:40|576.62|574.22|578.03|575.63|578.03|575.63|576.62|574.22|0
1647886310000|2022-03-21 18:11:50|577.8|575.4|577.8|575.4|578.03|575.63|577.8|575.4|0
1647886320000|2022-03-21 18:12:00|578.27|575.87|577.56|575.16|578.27|575.87|577.56|575.16|0
1647886330000|2022-03-21 18:12:10|577.33|574.93|577.56|575.16|577.56|575.16|577.33|574.93|0
1647886340000|2022-03-21 18:12:20|576.98|574.58|577.21|574.81|577.45|575.05|576.98|574.58|0
1647886350000|2022-03-21 18:12:30|577.09|574.69|577.33|574.93|577.33|574.93|576.98|574.58|0
1647886360000|2022-03-21 18:12:40|577.8|575.4|577.8|575.4|577.8|575.4|577.56|575.16|0
1647886370000|2022-03-21 18:12:50|577.56|575.16|577.56|575.16|577.8|575.4|577.21|574.81|0
1647886380000|2022-03-21 18:13:00|577.33|574.93|576.85|574.45|577.33|574.93|576.85|574.45|0
1647886390000|2022-03-21 18:13:10|577.09|574.69|576.85|574.45|577.32|574.92|576.85|574.45|0
1647886400000|2022-03-21 18:13:20|577.09|574.69|576.85|574.45|577.32|574.92|576.85|574.45|0
1647886410000|2022-03-21 18:13:30|576.38|573.98|576.38|573.98|576.38|573.98|576.38|573.98|0
1647886420000|2022-03-21 18:13:40|576.27|573.87|576.98|574.58|576.98|574.58|576.27|573.87|0
1647886430000|2022-03-21 18:13:50|577.09|574.69|578.03|575.63|578.03|575.63|577.09|574.69|0
1647886440000|2022-03-21 18:14:00|578.27|575.87|578.74|576.34|578.74|576.34|578.03|575.63|0
1647886450000|2022-03-21 18:14:10|578.27|575.87|578.98|576.58|578.98|576.58|578.27|575.87|0
1647886460000|2022-03-21 18:14:20|578.74|576.34|578.98|576.58|578.98|576.58|578.74|576.34|0
1647886470000|2022-03-21 18:14:30|579.21|576.81|578.98|576.58|579.21|576.81|578.74|576.34|0
1647886480000|2022-03-21 18:14:40|579.69|577.29|579.92|577.52|579.92|577.52|579.57|577.17|0
1647886490000|2022-03-21 18:14:50|580.52|578.12|580.4|578|581.11|578.71|580.4|578|0
1647886500000|2022-03-21 18:15:00|580.87|578.47|579.21|576.81|580.87|578.47|579.21|576.81|0
1647886510000|2022-03-21 18:15:10|578.74|576.34|578.74|576.34|578.98|576.58|578.74|576.34|0
1647886520000|2022-03-21 18:15:20|579.45|577.05|579.45|577.05|579.69|577.29|579.45|577.05|0
1647886530000|2022-03-21 18:15:30|579.21|576.81|579.21|576.81|579.92|577.52|579.21|576.81|0
1647886540000|2022-03-21 18:15:40|579.92|577.52|580.16|577.76|580.16|577.76|579.92|577.52|0
1647886550000|2022-03-21 18:15:50|579.92|577.52|579.92|577.52|579.92|577.52|579.69|577.29|0
1647886560000|2022-03-21 18:16:00|581.11|578.71|581.82|579.42|581.82|579.42|581.11|578.71|0
1647886570000|2022-03-21 18:16:10|581.34|578.94|581.11|578.71|581.34|578.94|581.11|578.71|0
1647886580000|2022-03-21 18:16:20|580.99|578.59|579.69|577.29|580.99|578.59|579.69|577.29|0
1647886590000|2022-03-21 18:16:30|579.92|577.52|579.57|577.17|579.92|577.52|579.57|577.17|0
1647886600000|2022-03-21 18:16:40|579.45|577.05|579.69|577.29|579.81|577.41|579.34|576.94|0
1647886610000|2022-03-21 18:16:50|580.63|578.23|580.4|578|580.87|578.47|580.4|578|0
1647886620000|2022-03-21 18:17:00|580.63|578.23|579.69|577.29|580.63|578.23|579.69|577.29|0
1647886630000|2022-03-21 18:17:10|580.16|577.76|580.87|578.47|580.87|578.47|579.45|577.05|0
1647886640000|2022-03-21 18:17:20|581.34|578.94|581.34|578.94|581.34|578.94|581.11|578.71|0
1647886650000|2022-03-21 18:17:30|581.7|579.3|581.34|578.94|581.7|579.3|581.34|578.94|0
1647886660000|2022-03-21 18:17:40|581.58|579.18|581.58|579.18|581.58|579.18|581.46|579.06|0
1647886670000|2022-03-21 18:17:50|581.11|578.71|581.58|579.18|581.58|579.18|581.11|578.71|0
1647886680000|2022-03-21 18:18:00|581.94|579.54|581.82|579.42|582.05|579.65|581.58|579.18|0
1647886690000|2022-03-21 18:18:10|581.58|579.18|581.34|578.94|581.58|579.18|581.34|578.94|0
1647886700000|2022-03-21 18:18:20|582.29|579.89|581.58|579.18|582.29|579.89|581.58|579.18|0
1647886710000|2022-03-21 18:18:30|582.05|579.65|582.52|580.12|582.52|580.12|582.05|579.65|0
1647886720000|2022-03-21 18:18:40|582.65|580.25|582.52|580.12|582.65|580.25|582.52|580.12|0
1647886730000|2022-03-21 18:18:50|582.29|579.89|581.34|578.94|582.29|579.89|581.34|578.94|0
1647886740000|2022-03-21 18:19:00|581.58|579.18|580.63|578.23|581.58|579.18|580.4|578|0
1647886750000|2022-03-21 18:19:10|580.4|578|580.87|578.47|581.34|578.94|580.4|578|0
1647886760000|2022-03-21 18:19:20|581.11|578.71|580.87|578.47|581.11|578.71|580.87|578.47|0
1647886770000|2022-03-21 18:19:30|580.99|578.59|578.98|576.58|580.99|578.59|578.98|576.58|0
1647886780000|2022-03-21 18:19:40|578.51|576.11|578.98|576.58|578.98|576.58|578.51|576.11|0
1647886790000|2022-03-21 18:19:50|578.74|576.34|578.03|575.63|578.74|576.34|578.03|575.63|0
1647886800000|2022-03-21 18:20:00|578.27|575.87|577.32|574.92|578.27|575.87|577.32|574.92|0
1647886810000|2022-03-21 18:20:10|577.09|574.69|577.45|575.05|577.68|575.28|576.62|574.22|0
1647886820000|2022-03-21 18:20:20|576.38|573.98|576.14|573.74|576.38|573.98|575.91|573.51|0
1647886830000|2022-03-21 18:20:30|576.38|573.98|577.09|574.69|577.09|574.69|576.38|573.98|0
1647886840000|2022-03-21 18:20:40|576.85|574.45|576.62|574.22|576.85|574.45|576.38|573.98|0
1647886850000|2022-03-21 18:20:50|576.14|573.74|575.91|573.51|576.14|573.74|575.91|573.51|0
1647886860000|2022-03-21 18:21:00|574.26|571.86|574.02|571.62|574.26|571.86|574.02|571.62|0
1647886870000|2022-03-21 18:21:10|573.78|571.38|572.13|569.73|573.78|571.38|572.13|569.73|0
1647886880000|2022-03-21 18:21:20|572.37|569.97|571.78|569.38|572.37|569.97|571.19|568.79|0
1647886890000|2022-03-21 18:21:30|571.43|569.03|570.96|568.56|571.66|569.26|570.96|568.56|0
1647886900000|2022-03-21 18:21:40|570.72|568.32|571.43|569.03|571.43|569.03|570.37|567.97|0
1647886910000|2022-03-21 18:21:50|570.61|568.21|571.19|568.79|571.19|568.79|570.61|568.21|0
1647886920000|2022-03-21 18:22:00|570.84|568.44|570.25|567.85|570.96|568.56|570.25|567.85|0
1647886930000|2022-03-21 18:22:10|568.84|566.44|566.95|564.55|568.84|566.44|566.95|564.55|0
1647886940000|2022-03-21 18:22:20|567.66|565.26|567.78|565.38|567.89|565.49|567.66|565.26|0
1647886950000|2022-03-21 18:22:30|567.66|565.26|569.54|567.14|569.54|567.14|567.66|565.26|0
1647886960000|2022-03-21 18:22:40|569.31|566.91|568.96|566.56|569.54|567.14|568.96|566.56|0
1647886970000|2022-03-21 18:22:50|568.6|566.2|568.6|566.2|568.84|566.44|568.6|566.2|0
1647886980000|2022-03-21 18:23:00|568.37|565.97|568.84|566.44|568.84|566.44|568.37|565.97|0
1647886990000|2022-03-21 18:23:10|568.13|565.73|568.84|566.44|568.84|566.44|568.13|565.73|0
1647887000000|2022-03-21 18:23:20|568.96|566.56|568.6|566.2|568.96|566.56|568.6|566.2|0
1647887010000|2022-03-21 18:23:30|568.37|565.97|567.89|565.49|568.37|565.97|567.89|565.49|0
1647887020000|2022-03-21 18:23:40|568.13|565.73|567.89|565.49|568.37|565.97|567.89|565.49|0
1647887030000|2022-03-21 18:23:50|567.66|565.26|568.02|565.62|568.02|565.62|567.66|565.26|0
1647887040000|2022-03-21 18:24:00|567.89|565.49|566.95|564.55|567.89|565.49|566.95|564.55|0
1647887050000|2022-03-21 18:24:10|566.72|564.32|568.37|565.97|568.37|565.97|566.72|564.32|0
1647887060000|2022-03-21 18:24:20|568.6|566.2|569.07|566.67|569.07|566.67|568.37|565.97|0
1647887070000|2022-03-21 18:24:30|568.84|566.44|568.84|566.44|569.07|566.67|568.84|566.44|0
1647887080000|2022-03-21 18:24:40|569.54|567.14|569.07|566.67|569.54|567.14|568.84|566.44|0
1647887090000|2022-03-21 18:24:50|569.19|566.79|567.89|565.49|569.19|566.79|567.89|565.49|0
1647887100000|2022-03-21 18:25:00|567.78|565.38|568.13|565.73|568.37|565.97|567.78|565.38|0
1647887110000|2022-03-21 18:25:10|568.36|565.96|569.54|567.14|569.54|567.14|568.36|565.96|0
1647887120000|2022-03-21 18:25:20|569.31|566.91|569.54|567.14|569.54|567.14|569.31|566.91|0
1647887130000|2022-03-21 18:25:30|569.43|567.03|569.54|567.14|569.78|567.38|569.43|567.03|0
1647887140000|2022-03-21 18:25:40|569.78|567.38|570.01|567.61|570.01|567.61|569.78|567.38|0
1647887150000|2022-03-21 18:25:50|569.78|567.38|570.25|567.85|570.25|567.85|569.78|567.38|0
1647887160000|2022-03-21 18:26:00|570.01|567.61|570.01|567.61|570.37|567.97|570.01|567.61|0
1647887170000|2022-03-21 18:26:10|569.78|567.38|570.01|567.61|570.01|567.61|569.78|567.38|0
1647887180000|2022-03-21 18:26:20|570.25|567.85|569.07|566.67|570.48|568.08|569.07|566.67|0
1647887190000|2022-03-21 18:26:30|568.84|566.44|569.31|566.91|569.54|567.14|568.84|566.44|0
1647887200000|2022-03-21 18:26:40|569.07|566.67|568.6|566.2|569.07|566.67|568.6|566.2|0
1647887210000|2022-03-21 18:26:50|568.49|566.09|568.13|565.73|568.49|566.09|568.13|565.73|0
1647887220000|2022-03-21 18:27:00|567.89|565.49|566.95|564.55|567.89|565.49|566.95|564.55|0
1647887230000|2022-03-21 18:27:10|566.48|564.08|566.48|564.08|566.48|564.08|566.48|564.08|0
1647887240000|2022-03-21 18:27:20|566.72|564.32|566.61|564.21|566.72|564.32|566.61|564.21|0
1647887250000|2022-03-21 18:27:30|566.25|563.85|566.95|564.55|566.95|564.55|566.25|563.85|0
1647887260000|2022-03-21 18:27:40|566.37|563.97|566.37|563.97|566.48|564.08|566.25|563.85|0
1647887270000|2022-03-21 18:27:50|566.95|564.55|566.84|564.44|566.95|564.55|566.84|564.44|0
1647887280000|2022-03-21 18:28:00|566.95|564.55|567.42|565.02|567.42|565.02|566.95|564.55|0
1647887290000|2022-03-21 18:28:10|567.19|564.79|566.95|564.55|567.19|564.79|566.95|564.55|0
1647887300000|2022-03-21 18:28:20|567.19|564.79|566.48|564.08|567.19|564.79|566.48|564.08|0
1647887310000|2022-03-21 18:28:30|566.72|564.32|565.31|562.91|566.72|564.32|564.84|562.44|0
1647887320000|2022-03-21 18:28:40|565.78|563.38|566.95|564.55|566.95|564.55|565.54|563.14|0
1647887330000|2022-03-21 18:28:50|566.48|564.08|566.01|563.61|566.48|564.08|566.01|563.61|0
1647887340000|2022-03-21 18:29:00|565.54|563.14|565.07|562.67|565.54|563.14|565.07|562.67|0
1647887350000|2022-03-21 18:29:10|565.54|563.14|565.54|563.14|566.48|564.08|565.54|563.14|0
1647887360000|2022-03-21 18:29:20|565.31|562.91|566.25|563.85|566.25|563.85|565.31|562.91|0
1647887370000|2022-03-21 18:29:30|565.54|563.14|565.54|563.14|565.78|563.38|565.54|563.14|0
1647887380000|2022-03-21 18:29:40|565.31|562.91|564.84|562.44|565.54|563.14|564.84|562.44|0
1647887390000|2022-03-21 18:29:50|565.07|562.67|565.54|563.14|565.78|563.38|565.07|562.67|0
1647887400000|2022-03-21 18:30:00|565.78|563.38|565.07|562.67|565.78|563.38|565.07|562.67|0
1647887410000|2022-03-21 18:30:10|564.96|562.56|565.78|563.38|565.78|563.38|564.96|562.56|0
1647887420000|2022-03-21 18:30:20|566.01|563.61|566.48|564.08|566.48|564.08|566.01|563.61|0
1647887430000|2022-03-21 18:30:30|567.66|565.26|567.55|565.15|567.66|565.26|567.19|564.79|0
1647887440000|2022-03-21 18:30:40|567.66|565.26|567.42|565.02|567.66|565.26|567.19|564.79|0
1647887450000|2022-03-21 18:30:50|567.07|564.67|566.37|563.97|567.07|564.67|566.37|563.97|0
1647887460000|2022-03-21 18:31:00|566.48|564.08|567.42|565.02|567.42|565.02|566.25|563.85|0
1647887470000|2022-03-21 18:31:10|567.66|565.26|567.78|565.38|567.78|565.38|567.66|565.26|0
1647887480000|2022-03-21 18:31:20|567.89|565.49|568.36|565.96|568.36|565.96|567.89|565.49|0
1647887490000|2022-03-21 18:31:30|568.13|565.73|568.72|566.32|568.72|566.32|568.13|565.73|0
1647887500000|2022-03-21 18:31:40|568.83|566.43|567.66|565.26|568.83|566.43|567.66|565.26|0
1647887510000|2022-03-21 18:31:50|567.89|565.49|568.6|566.2|568.6|566.2|567.89|565.49|0
1647887520000|2022-03-21 18:32:00|568.83|566.43|569.07|566.67|569.31|566.91|568.83|566.43|0
1647887530000|2022-03-21 18:32:10|568.6|566.2|568.36|565.96|568.6|566.2|568.36|565.96|0
1647887540000|2022-03-21 18:32:20|568.49|566.09|567.89|565.49|568.49|566.09|567.89|565.49|0
1647887550000|2022-03-21 18:32:30|566.95|564.55|567.19|564.79|567.19|564.79|566.95|564.55|0
1647887560000|2022-03-21 18:32:40|566.84|564.44|566.95|564.55|566.95|564.55|566.72|564.32|0
1647887570000|2022-03-21 18:32:50|567.19|564.79|567.07|564.67|567.19|564.79|567.07|564.67|0
1647887580000|2022-03-21 18:33:00|567.89|565.49|568.6|566.2|568.6|566.2|567.89|565.49|0
1647887590000|2022-03-21 18:33:10|568.36|565.96|567.66|565.26|568.36|565.96|567.66|565.26|0
1647887600000|2022-03-21 18:33:20|566.95|564.55|566.48|564.08|566.95|564.55|566.48|564.08|0
1647887610000|2022-03-21 18:33:30|566.72|564.32|567.89|565.49|567.89|565.49|566.72|564.32|0
1647887620000|2022-03-21 18:33:40|568.13|565.73|568.72|566.32|568.83|566.43|568.13|565.73|0
1647887630000|2022-03-21 18:33:50|568.6|566.2|568.83|566.43|568.83|566.43|568.6|566.2|0
1647887640000|2022-03-21 18:34:00|568.72|566.32|568.6|566.2|568.72|566.32|568.6|566.2|0
1647887650000|2022-03-21 18:34:10|568.49|566.09|568.83|566.43|568.83|566.43|568.49|566.09|0
1647887660000|2022-03-21 18:34:20|569.07|566.67|568.83|566.43|569.07|566.67|568.83|566.43|0
1647887670000|2022-03-21 18:34:30|568.96|566.56|568.83|566.43|568.96|566.56|568.83|566.43|0
1647887680000|2022-03-21 18:34:40|569.31|566.91|569.07|566.67|569.31|566.91|568.83|566.43|0
1647887690000|2022-03-21 18:34:50|568.83|566.43|568.6|566.2|568.83|566.43|568.6|566.2|0
1647887700000|2022-03-21 18:35:00|567.66|565.26|567.19|564.79|567.66|565.26|567.19|564.79|0
1647887710000|2022-03-21 18:35:10|567.89|565.49|568.96|566.56|569.07|566.67|567.89|565.49|0
1647887720000|2022-03-21 18:35:20|569.07|566.67|568.83|566.43|569.3|566.9|568.83|566.43|0
1647887730000|2022-03-21 18:35:30|569.07|566.67|569.07|566.67|569.19|566.79|569.07|566.67|0
1647887740000|2022-03-21 18:35:40|569.3|566.9|570.25|567.85|570.25|567.85|569.3|566.9|0
1647887750000|2022-03-21 18:35:50|569.07|566.67|569.3|566.9|569.3|566.9|569.07|566.67|0
1647887760000|2022-03-21 18:36:00|569.07|566.67|569.43|567.03|569.78|567.38|569.07|566.67|0
1647887770000|2022-03-21 18:36:10|569.9|567.5|569.78|567.38|570.01|567.61|569.78|567.38|0
1647887780000|2022-03-21 18:36:20|570.48|568.08|570.48|568.08|570.48|568.08|570.25|567.85|0
1647887790000|2022-03-21 18:36:30|570.01|567.61|570.25|567.85|570.25|567.85|570.01|567.61|0
1647887800000|2022-03-21 18:36:40|570.48|568.08|570.01|567.61|570.48|568.08|570.01|567.61|0
1647887810000|2022-03-21 18:36:50|569.54|567.14|569.66|567.26|569.78|567.38|569.54|567.14|0
1647887820000|2022-03-21 18:37:00|568.6|566.2|568.13|565.73|568.6|566.2|568.13|565.73|0
1647887830000|2022-03-21 18:37:10|568.25|565.85|567.66|565.26|568.25|565.85|567.66|565.26|0
1647887840000|2022-03-21 18:37:20|567.89|565.49|567.42|565.02|568.13|565.73|567.42|565.02|0
1647887850000|2022-03-21 18:37:30|566.95|564.55|567.19|564.79|567.19|564.79|566.95|564.55|0
1647887860000|2022-03-21 18:37:40|566.95|564.55|568.83|566.43|568.83|566.43|566.95|564.55|0
1647887870000|2022-03-21 18:37:50|568.6|566.2|568.36|565.96|568.6|566.2|568.13|565.73|0
1647887880000|2022-03-21 18:38:00|568.49|566.09|568.13|565.73|568.49|566.09|567.89|565.49|0
1647887890000|2022-03-21 18:38:10|568.36|565.96|567.78|565.38|568.36|565.96|567.78|565.38|0
1647887900000|2022-03-21 18:38:20|568.13|565.73|568.25|565.85|568.36|565.96|568.13|565.73|0
1647887910000|2022-03-21 18:38:30|568.13|565.73|568.6|566.2|568.6|566.2|568.13|565.73|0
1647887920000|2022-03-21 18:38:40|568.36|565.96|568.13|565.73|568.36|565.96|567.89|565.49|0
1647887930000|2022-03-21 18:38:50|567.66|565.26|567.89|565.49|567.89|565.49|567.66|565.26|0
1647887940000|2022-03-21 18:39:00|567.42|565.02|566.95|564.55|567.42|565.02|566.95|564.55|0
1647887950000|2022-03-21 18:39:10|567.19|564.79|566.72|564.32|567.19|564.79|566.72|564.32|0
1647887960000|2022-03-21 18:39:20|566.95|564.55|566.95|564.55|566.95|564.55|566.48|564.08|0
1647887970000|2022-03-21 18:39:30|566.72|564.32|566.95|564.55|566.95|564.55|566.48|564.08|0
1647887980000|2022-03-21 18:39:40|566.72|564.32|566.48|564.08|566.72|564.32|566.25|563.85|0
1647887990000|2022-03-21 18:39:50|566.72|564.32|567.66|565.26|567.66|565.26|566.6|564.2|0
1647888000000|2022-03-21 18:40:00|568.13|565.73|568.36|565.96|568.36|565.96|568.13|565.73|0
1647888010000|2022-03-21 18:40:10|568.6|566.2|568.6|566.2|568.6|566.2|568.36|565.96|0
1647888020000|2022-03-21 18:40:20|568.25|565.85|567.66|565.26|568.6|566.2|567.66|565.26|0
1647888030000|2022-03-21 18:40:30|568.36|565.96|568.83|566.43|568.83|566.43|568.36|565.96|0
1647888040000|2022-03-21 18:40:40|568.6|566.2|568.83|566.43|568.83|566.43|568.6|566.2|0
1647888050000|2022-03-21 18:40:50|568.36|565.96|567.89|565.49|568.36|565.96|567.89|565.49|0
1647888060000|2022-03-21 18:41:00|567.78|565.38|566.01|563.61|567.78|565.38|566.01|563.61|0
1647888070000|2022-03-21 18:41:10|565.54|563.14|565.31|562.91|566.01|563.61|565.31|562.91|0
1647888080000|2022-03-21 18:41:20|565.54|563.14|565.31|562.91|565.54|563.14|565.31|562.91|0
1647888090000|2022-03-21 18:41:30|564.84|562.44|565.54|563.14|565.54|563.14|564.84|562.44|0
1647888100000|2022-03-21 18:41:40|566.01|563.61|566.72|564.32|566.95|564.55|566.01|563.61|0
1647888110000|2022-03-21 18:41:50|566.95|564.55|566.95|564.55|566.95|564.55|566.72|564.32|0
1647888120000|2022-03-21 18:42:00|567.42|565.02|569.3|566.9|569.3|566.9|567.42|565.02|0
1647888130000|2022-03-21 18:42:10|570.01|567.61|570.25|567.85|570.48|568.08|570.01|567.61|0
1647888140000|2022-03-21 18:42:20|569.77|567.37|570.48|568.08|570.48|568.08|569.77|567.37|0
1647888150000|2022-03-21 18:42:30|570.95|568.55|570.72|568.32|571.42|569.02|570.72|568.32|0
1647888160000|2022-03-21 18:42:40|570.48|568.08|569.54|567.14|570.48|568.08|569.54|567.14|0
1647888170000|2022-03-21 18:42:50|569.07|566.67|567.66|565.26|569.07|566.67|567.42|565.02|0
1647888180000|2022-03-21 18:43:00|567.89|565.49|566.72|564.32|567.89|565.49|566.72|564.32|0
1647888190000|2022-03-21 18:43:10|566.95|564.55|566.48|564.08|566.95|564.55|566.48|564.08|0
1647888200000|2022-03-21 18:43:20|566.25|563.85|567.19|564.79|567.19|564.79|566.25|563.85|0
1647888210000|2022-03-21 18:43:30|566.72|564.32|568.36|565.96|568.36|565.96|566.72|564.32|0
1647888220000|2022-03-21 18:43:40|568.83|566.43|568.6|566.2|568.83|566.43|568.6|566.2|0
1647888230000|2022-03-21 18:43:50|568.36|565.96|568.13|565.73|568.36|565.96|568.13|565.73|0
1647888240000|2022-03-21 18:44:00|567.42|565.02|567.07|564.67|567.42|565.02|566.72|564.32|0
1647888250000|2022-03-21 18:44:10|566.95|564.55|566.72|564.32|566.95|564.55|566.72|564.32|0
1647888260000|2022-03-21 18:44:20|566.48|564.08|567.19|564.79|567.19|564.79|566.48|564.08|0
1647888270000|2022-03-21 18:44:30|567.42|565.02|566.72|564.32|567.42|565.02|566.72|564.32|0
1647888280000|2022-03-21 18:44:40|566.48|564.08|566.24|563.84|566.48|564.08|566.24|563.84|0
1647888290000|2022-03-21 18:44:50|566.01|563.61|565.77|563.37|566.01|563.61|565.77|563.37|0
1647888300000|2022-03-21 18:45:00|566.48|564.08|563.89|561.49|566.48|564.08|563.89|561.49|0
1647888310000|2022-03-21 18:45:10|564.13|561.73|565.3|562.9|565.3|562.9|564.13|561.73|0
1647888320000|2022-03-21 18:45:20|565.54|563.14|565.54|563.14|566.01|563.61|565.54|563.14|0
1647888330000|2022-03-21 18:45:30|565.77|563.37|565.54|563.14|565.77|563.37|565.54|563.14|0
1647888340000|2022-03-21 18:45:40|565.3|562.9|565.3|562.9|565.3|562.9|565.07|562.67|0
1647888350000|2022-03-21 18:45:50|565.07|562.67|564.6|562.2|565.3|562.9|564.6|562.2|0
1647888360000|2022-03-21 18:46:00|564.83|562.43|564.13|561.73|564.83|562.43|564.13|561.73|0
1647888370000|2022-03-21 18:46:10|563.89|561.49|562.72|560.32|563.89|561.49|562.72|560.32|0
1647888380000|2022-03-21 18:46:20|562.49|560.09|562.96|560.56|562.96|560.56|562.49|560.09|0
1647888390000|2022-03-21 18:46:30|562.72|560.32|562.25|559.85|562.72|560.32|562.25|559.85|0
1647888400000|2022-03-21 18:46:40|562.49|560.09|562.25|559.85|562.49|560.09|562.25|559.85|0
1647888410000|2022-03-21 18:46:50|562.02|559.62|562.25|559.85|562.25|559.85|561.55|559.15|0
1647888420000|2022-03-21 18:47:00|563.42|561.02|564.02|561.62|564.36|561.96|563.42|561.02|0
1647888430000|2022-03-21 18:47:10|563.66|561.26|563.42|561.02|563.66|561.26|563.19|560.79|0
1647888440000|2022-03-21 18:47:20|563.66|561.26|564.36|561.96|564.36|561.96|563.66|561.26|0
1647888450000|2022-03-21 18:47:30|563.89|561.49|564.6|562.2|564.6|562.2|563.89|561.49|0
1647888460000|2022-03-21 18:47:40|564.49|562.09|563.42|561.02|564.49|562.09|563.31|560.91|0
1647888470000|2022-03-21 18:47:50|564.36|561.96|564.96|562.56|564.96|562.56|564.25|561.85|0
1647888480000|2022-03-21 18:48:00|564.83|562.43|565.54|563.14|565.54|563.14|564.83|562.43|0
1647888490000|2022-03-21 18:48:10|565.3|562.9|565.3|562.9|565.54|563.14|565.3|562.9|0
1647888500000|2022-03-21 18:48:20|565.54|563.14|566.48|564.08|566.48|564.08|565.54|563.14|0
1647888510000|2022-03-21 18:48:30|566.6|564.2|566.24|563.84|566.6|564.2|566.24|563.84|0
1647888520000|2022-03-21 18:48:40|566.71|564.31|566.48|564.08|566.71|564.31|566.24|563.84|0
1647888530000|2022-03-21 18:48:50|567.19|564.79|567.89|565.49|568.13|565.73|567.19|564.79|0
1647888540000|2022-03-21 18:49:00|568.48|566.08|568.6|566.2|569.07|566.67|568.13|565.73|0
1647888550000|2022-03-21 18:49:10|568.83|566.43|568.13|565.73|568.83|566.43|568.13|565.73|0
1647888560000|2022-03-21 18:49:20|568.83|566.43|569.07|566.67|569.07|566.67|568.83|566.43|0
1647888570000|2022-03-21 18:49:30|569.3|566.9|569.66|567.26|569.66|567.26|569.3|566.9|0
1647888580000|2022-03-21 18:49:40|569.54|567.14|569.07|566.67|569.54|567.14|569.07|566.67|0
1647888590000|2022-03-21 18:49:50|569.54|567.14|569.3|566.9|569.54|567.14|569.07|566.67|0
1647888600000|2022-03-21 18:50:00|569.07|566.67|569.77|567.37|569.77|567.37|568.83|566.43|0
1647888610000|2022-03-21 18:50:10|569.54|567.14|570.72|568.32|570.72|568.32|569.54|567.14|0
1647888620000|2022-03-21 18:50:20|570.48|568.08|571.19|568.79|571.19|568.79|570.48|568.08|0
1647888630000|2022-03-21 18:50:30|571.07|568.67|570.24|567.84|571.07|568.67|570.01|567.61|0
1647888640000|2022-03-21 18:50:40|569.54|567.14|570.01|567.61|570.01|567.61|569.54|567.14|0
1647888650000|2022-03-21 18:50:50|568.83|566.43|569.54|567.14|569.54|567.14|568.83|566.43|0
1647888660000|2022-03-21 18:51:00|569.07|566.67|570.01|567.61|570.01|567.61|569.07|566.67|0
1647888670000|2022-03-21 18:51:10|569.77|567.37|568.13|565.73|569.77|567.37|568.13|565.73|0
1647888680000|2022-03-21 18:51:20|568.72|566.32|568.36|565.96|568.83|566.43|568.36|565.96|0
1647888690000|2022-03-21 18:51:30|568.83|566.43|567.89|565.49|568.83|566.43|567.89|565.49|0
1647888700000|2022-03-21 18:51:40|567.66|565.26|567.18|564.78|567.66|565.26|566.95|564.55|0
1647888710000|2022-03-21 18:51:50|566.95|564.55|568.36|565.96|568.36|565.96|566.95|564.55|0
1647888720000|2022-03-21 18:52:00|568.6|566.2|569.07|566.67|569.07|566.67|568.36|565.96|0
1647888730000|2022-03-21 18:52:10|568.83|566.43|567.65|565.25|569.07|566.67|567.65|565.25|0
1647888740000|2022-03-21 18:52:20|567.54|565.14|568.6|566.2|568.6|566.2|567.54|565.14|0
1647888750000|2022-03-21 18:52:30|568.36|565.96|567.65|565.25|568.6|566.2|567.65|565.25|0
1647888760000|2022-03-21 18:52:40|567.89|565.49|567.89|565.49|567.89|565.49|567.78|565.38|0
1647888770000|2022-03-21 18:52:50|567.65|565.25|567.65|565.25|567.65|565.25|567.42|565.02|0
1647888780000|2022-03-21 18:53:00|567.42|565.02|567.89|565.49|567.89|565.49|567.42|565.02|0
1647888790000|2022-03-21 18:53:10|567.65|565.25|567.42|565.02|567.65|565.25|567.42|565.02|0
1647888800000|2022-03-21 18:53:20|566.71|564.31|568.13|565.73|568.13|565.73|566.71|564.31|0
1647888810000|2022-03-21 18:53:30|569.54|567.14|570.01|567.61|570.01|567.61|569.54|567.14|0
1647888820000|2022-03-21 18:53:40|569.77|567.37|570.01|567.61|570.01|567.61|569.77|567.37|0
1647888830000|2022-03-21 18:53:50|570.24|567.84|570.48|568.08|570.48|568.08|570.01|567.61|0
1647888840000|2022-03-21 18:54:00|570.01|567.61|569.66|567.26|570.01|567.61|569.66|567.26|0
1647888850000|2022-03-21 18:54:10|569.54|567.14|569.54|567.14|569.54|567.14|569.07|566.67|0
1647888860000|2022-03-21 18:54:20|569.42|567.02|569.07|566.67|569.42|567.02|569.07|566.67|0
1647888870000|2022-03-21 18:54:30|569.77|567.37|570.95|568.55|570.95|568.55|569.77|567.37|0
1647888880000|2022-03-21 18:54:40|571.19|568.79|571.19|568.79|571.19|568.79|570.95|568.55|0
1647888890000|2022-03-21 18:54:50|571.42|569.02|571.19|568.79|571.42|569.02|571.19|568.79|0
1647888900000|2022-03-21 18:55:00|570.84|568.44|571.07|568.67|571.07|568.67|570.84|568.44|0
1647888910000|2022-03-21 18:55:10|570.95|568.55|571.42|569.02|571.42|569.02|570.95|568.55|0
1647888920000|2022-03-21 18:55:20|571.19|568.79|571.19|568.79|571.19|568.79|571.19|568.79|0
1647888930000|2022-03-21 18:55:30|572.13|569.73|574.49|572.09|574.49|572.09|572.13|569.73|0
1647888940000|2022-03-21 18:55:40|574.72|572.32|574.49|572.09|574.72|572.32|574.01|571.61|0
1647888950000|2022-03-21 18:55:50|575.19|572.79|575.08|572.68|575.19|572.79|574.96|572.56|0
1647888960000|2022-03-21 18:56:00|575.67|573.27|575.79|573.39|575.9|573.5|575.67|573.27|0
1647888970000|2022-03-21 18:56:10|576.14|573.74|575.43|573.03|576.14|573.74|575.43|573.03|0
1647888980000|2022-03-21 18:56:20|575.67|573.27|576.14|573.74|576.14|573.74|575.55|573.15|0
1647888990000|2022-03-21 18:56:30|575.9|573.5|576.14|573.74|576.37|573.97|575.9|573.5|0
1647889000000|2022-03-21 18:56:40|576.02|573.62|575.9|573.5|576.14|573.74|575.9|573.5|0
1647889010000|2022-03-21 18:56:50|575.67|573.27|575.08|572.68|575.67|573.27|575.08|572.68|0
1647889020000|2022-03-21 18:57:00|575.32|572.92|576.26|573.86|576.37|573.97|575.32|572.92|0
1647889030000|2022-03-21 18:57:10|576.61|574.21|576.61|574.21|576.61|574.21|576.37|573.97|0
1647889040000|2022-03-21 18:57:20|576.37|573.97|576.61|574.21|576.61|574.21|576.37|573.97|0
1647889050000|2022-03-21 18:57:30|576.37|573.97|576.14|573.74|576.37|573.97|575.9|573.5|0
1647889060000|2022-03-21 18:57:40|576.37|573.97|576.61|574.21|576.61|574.21|576.37|573.97|0
1647889070000|2022-03-21 18:57:50|576.37|573.97|576.37|573.97|576.37|573.97|576.37|573.97|0
1647889080000|2022-03-21 18:58:00|575.9|573.5|577.55|575.15|577.55|575.15|575.9|573.5|0
1647889090000|2022-03-21 18:58:10|578.03|575.63|578.5|576.1|578.97|576.57|578.03|575.63|0
1647889100000|2022-03-21 18:58:20|579.21|576.81|580.63|578.23|580.63|578.23|579.21|576.81|0
1647889110000|2022-03-21 18:58:30|579.92|577.52|578.5|576.1|579.92|577.52|578.5|576.1|0
1647889120000|2022-03-21 18:58:40|579.21|576.81|579.21|576.81|579.33|576.93|578.74|576.34|0
1647889130000|2022-03-21 18:58:50|578.97|576.57|578.97|576.57|578.97|576.57|578.62|576.22|0
1647889140000|2022-03-21 18:59:00|579.68|577.28|580.86|578.46|580.86|578.46|579.68|577.28|0
1647889150000|2022-03-21 18:59:10|581.1|578.7|581.34|578.94|581.57|579.17|581.1|578.7|0
1647889160000|2022-03-21 18:59:20|582.05|579.65|581.34|578.94|582.05|579.65|581.34|578.94|0
1647889170000|2022-03-21 18:59:30|581.57|579.17|581.81|579.41|581.81|579.41|581.34|578.94|0
1647889180000|2022-03-21 18:59:40|581.34|578.94|581.34|578.94|581.34|578.94|581.1|578.7|0
1647889190000|2022-03-21 18:59:50|581.81|579.41|581.81|579.41|582.05|579.65|581.81|579.41|0
1647889200000|2022-03-21 19:00:00|582.05|579.65|581.7|579.3|582.05|579.65|581.57|579.17|0
1647889210000|2022-03-21 19:00:10|581.81|579.41|582.05|579.65|582.17|579.77|581.57|579.17|0
1647889220000|2022-03-21 19:00:20|581.81|579.41|581.1|578.7|581.81|579.41|580.86|578.46|0
1647889230000|2022-03-21 19:00:30|581.81|579.41|581.34|578.94|582.05|579.65|581.34|578.94|0
1647889240000|2022-03-21 19:00:40|581.81|579.41|581.34|578.94|581.81|579.41|581.34|578.94|0
1647889250000|2022-03-21 19:00:50|581.46|579.06|581.57|579.17|581.81|579.41|581.34|578.94|0
1647889260000|2022-03-21 19:01:00|581.81|579.41|582.52|580.12|582.52|580.12|581.81|579.41|0
1647889270000|2022-03-21 19:01:10|582.05|579.65|581.81|579.41|582.28|579.88|581.81|579.41|0
1647889280000|2022-03-21 19:01:20|581.34|578.94|580.63|578.23|581.57|579.17|580.63|578.23|0
1647889290000|2022-03-21 19:01:30|580.39|577.99|580.63|578.23|580.63|578.23|580.39|577.99|0
1647889300000|2022-03-21 19:01:40|580.39|577.99|579.68|577.28|580.39|577.99|579.68|577.28|0
1647889310000|2022-03-21 19:01:50|579.44|577.04|579.92|577.52|579.92|577.52|579.44|577.04|0
1647889320000|2022-03-21 19:02:00|580.39|577.99|581.81|579.41|581.81|579.41|580.39|577.99|0
1647889330000|2022-03-21 19:02:10|582.28|579.88|580.86|578.46|582.28|579.88|580.86|578.46|0
1647889340000|2022-03-21 19:02:20|580.28|577.88|580.39|577.99|580.39|577.99|580.28|577.88|0
1647889350000|2022-03-21 19:02:30|580.86|578.46|581.93|579.53|581.93|579.53|580.86|578.46|0
1647889360000|2022-03-21 19:02:40|582.05|579.65|581.1|578.7|582.05|579.65|581.1|578.7|0
1647889370000|2022-03-21 19:02:50|580.39|577.99|580.39|577.99|580.63|578.23|580.39|577.99|0
1647889380000|2022-03-21 19:03:00|580.63|578.23|581.81|579.41|581.81|579.41|580.63|578.23|0
1647889390000|2022-03-21 19:03:10|581.34|578.94|582.28|579.88|582.28|579.88|581.34|578.94|0
1647889400000|2022-03-21 19:03:20|582.05|579.65|582.05|579.65|582.05|579.65|582.05|579.65|0
1647889410000|2022-03-21 19:03:30|582.52|580.12|582.52|580.12|582.76|580.36|582.4|580|0
1647889420000|2022-03-21 19:03:40|582.05|579.65|582.28|579.88|582.4|580|582.05|579.65|0
1647889430000|2022-03-21 19:03:50|582.52|580.12|582.75|580.35|582.75|580.35|582.52|580.12|0
1647889440000|2022-03-21 19:04:00|582.52|580.12|582.52|580.12|582.52|580.12|582.52|580.12|0
1647889450000|2022-03-21 19:04:10|582.75|580.35|582.75|580.35|582.75|580.35|582.75|580.35|0
1647889460000|2022-03-21 19:04:20|582.52|580.12|582.75|580.35|582.75|580.35|582.52|580.12|0
1647889470000|2022-03-21 19:04:30|582.52|580.12|581.57|579.17|582.52|580.12|581.57|579.17|0
1647889480000|2022-03-21 19:04:40|580.63|578.23|580.86|578.46|581.1|578.7|580.63|578.23|0
1647889490000|2022-03-21 19:04:50|581.81|579.41|581.57|579.17|581.81|579.41|581.57|579.17|0
1647889500000|2022-03-21 19:05:00|581.34|578.94|582.28|579.88|582.28|579.88|581.34|578.94|0
1647889510000|2022-03-21 19:05:10|581.81|579.41|580.86|578.46|581.81|579.41|580.86|578.46|0
1647889520000|2022-03-21 19:05:20|580.63|578.23|579.92|577.52|580.86|578.46|579.92|577.52|0
1647889530000|2022-03-21 19:05:30|579.68|577.28|580.63|578.23|580.63|578.23|579.68|577.28|0
1647889540000|2022-03-21 19:05:40|580.39|577.99|579.68|577.28|580.39|577.99|579.68|577.28|0
1647889550000|2022-03-21 19:05:50|579.44|577.04|579.21|576.81|579.44|577.04|579.21|576.81|0
1647889560000|2022-03-21 19:06:00|578.97|576.57|579.68|577.28|579.68|577.28|578.97|576.57|0
1647889570000|2022-03-21 19:06:10|579.92|577.52|579.68|577.28|580.15|577.75|579.68|577.28|0
1647889580000|2022-03-21 19:06:20|579.44|577.04|579.92|577.52|580.15|577.75|579.44|577.04|0
1647889590000|2022-03-21 19:06:30|580.15|577.75|579.68|577.28|580.15|577.75|579.68|577.28|0
1647889600000|2022-03-21 19:06:40|578.97|576.57|578.97|576.57|578.97|576.57|578.97|576.57|0
1647889610000|2022-03-21 19:06:50|578.5|576.1|578.5|576.1|578.73|576.33|578.5|576.1|0
1647889620000|2022-03-21 19:07:00|578.03|575.63|577.55|575.15|578.03|575.63|577.55|575.15|0
1647889630000|2022-03-21 19:07:10|578.03|575.63|577.79|575.39|578.26|575.86|577.55|575.15|0
1647889640000|2022-03-21 19:07:20|578.03|575.63|577.79|575.39|578.03|575.63|577.32|574.92|0
1647889650000|2022-03-21 19:07:30|577.32|574.92|578.73|576.33|578.73|576.33|577.32|574.92|0
1647889660000|2022-03-21 19:07:40|579.44|577.04|579.44|577.04|580.15|577.75|579.44|577.04|0
1647889670000|2022-03-21 19:07:50|579.57|577.17|579.44|577.04|579.68|577.28|579.44|577.04|0
1647889680000|2022-03-21 19:08:00|579.21|576.81|577.79|575.39|579.21|576.81|577.79|575.39|0
1647889690000|2022-03-21 19:08:10|578.86|576.46|578.97|576.57|579.44|577.04|578.86|576.46|0
1647889700000|2022-03-21 19:08:20|578.73|576.33|578.97|576.57|578.97|576.57|578.73|576.33|0
1647889710000|2022-03-21 19:08:30|578.5|576.1|578.5|576.1|578.97|576.57|578.5|576.1|0
1647889720000|2022-03-21 19:08:40|578.73|576.33|578.73|576.33|578.86|576.46|578.5|576.1|0
1647889730000|2022-03-21 19:08:50|578.38|575.98|578.73|576.33|578.73|576.33|578.38|575.98|0
1647889740000|2022-03-21 19:09:00|578.97|576.57|581.33|578.93|581.33|578.93|578.97|576.57|0
1647889750000|2022-03-21 19:09:10|580.63|578.23|580.63|578.23|580.63|578.23|580.39|577.99|0
1647889760000|2022-03-21 19:09:20|580.98|578.58|580.04|577.64|580.98|578.58|580.04|577.64|0
1647889770000|2022-03-21 19:09:30|579.92|577.52|579.92|577.52|580.15|577.75|579.92|577.52|0
1647889780000|2022-03-21 19:09:40|579.68|577.28|578.73|576.33|579.92|577.52|578.73|576.33|0
1647889790000|2022-03-21 19:09:50|578.5|576.1|578.86|576.46|578.86|576.46|578.5|576.1|0
1647889800000|2022-03-21 19:10:00|578.5|576.1|578.15|575.75|578.73|576.33|578.15|575.75|0
1647889810000|2022-03-21 19:10:10|578.5|576.1|578.03|575.63|578.5|576.1|578.03|575.63|0
1647889820000|2022-03-21 19:10:20|577.91|575.51|578.03|575.63|578.26|575.86|577.91|575.51|0
1647889830000|2022-03-21 19:10:30|577.79|575.39|576.61|574.21|577.79|575.39|576.61|574.21|0
1647889840000|2022-03-21 19:10:40|575.9|573.5|575.19|572.79|575.9|573.5|574.72|572.32|0
1647889850000|2022-03-21 19:10:50|575.43|573.03|576.14|573.74|576.61|574.21|575.43|573.03|0
1647889860000|2022-03-21 19:11:00|576.37|573.97|576.61|574.21|576.61|574.21|576.37|573.97|0
1647889870000|2022-03-21 19:11:10|576.37|573.97|574.01|571.61|576.37|573.97|574.01|571.61|0
1647889880000|2022-03-21 19:11:20|573.78|571.38|573.54|571.14|573.78|571.38|573.07|570.67|0
1647889890000|2022-03-21 19:11:30|573.3|570.9|573.78|571.38|573.78|571.38|573.3|570.9|0
1647889900000|2022-03-21 19:11:40|574.48|572.08|574.72|572.32|574.72|572.32|574.25|571.85|0
1647889910000|2022-03-21 19:11:50|575.43|573.03|574.72|572.32|575.43|573.03|574.72|572.32|0
1647889920000|2022-03-21 19:12:00|574.61|572.21|574.72|572.32|574.72|572.32|574.25|571.85|0
1647889930000|2022-03-21 19:12:10|575.31|572.91|575.19|572.79|575.31|572.91|574.72|572.32|0
1647889940000|2022-03-21 19:12:20|575.08|572.68|574.25|571.85|575.19|572.79|574.25|571.85|0
1647889950000|2022-03-21 19:12:30|574.48|572.08|574.25|571.85|574.48|572.08|573.78|571.38|0
1647889960000|2022-03-21 19:12:40|573.78|571.38|573.78|571.38|574.01|571.61|573.78|571.38|0
1647889970000|2022-03-21 19:12:50|573.54|571.14|573.78|571.38|574.25|571.85|573.54|571.14|0
1647889980000|2022-03-21 19:13:00|573.54|571.14|573.07|570.67|573.54|571.14|572.83|570.43|0
1647889990000|2022-03-21 19:13:10|573.3|570.9|573.3|570.9|573.3|570.9|573.3|570.9|0
1647890000000|2022-03-21 19:13:20|573.54|571.14|573.78|571.38|574.25|571.85|573.54|571.14|0
1647890010000|2022-03-21 19:13:30|574.01|571.61|574.72|572.32|574.72|572.32|574.01|571.61|0
1647890020000|2022-03-21 19:13:40|574.96|572.56|575.19|572.79|575.19|572.79|574.96|572.56|0
1647890030000|2022-03-21 19:13:50|574.96|572.56|574.01|571.61|574.96|572.56|574.01|571.61|0
1647890040000|2022-03-21 19:14:00|573.9|571.5|572.83|570.43|573.9|571.5|572.83|570.43|0
1647890050000|2022-03-21 19:14:10|573.3|570.9|572.83|570.43|573.3|570.9|572.6|570.2|0
1647890060000|2022-03-21 19:14:20|572.6|570.2|572.83|570.43|572.83|570.43|572.6|570.2|0
1647890070000|2022-03-21 19:14:30|573.3|570.9|574.01|571.61|574.01|571.61|573.3|570.9|0
1647890080000|2022-03-21 19:14:40|573.78|571.38|573.3|570.9|573.78|571.38|573.07|570.67|0
1647890090000|2022-03-21 19:14:50|573.19|570.79|571.89|569.49|573.19|570.79|571.89|569.49|0
1647890100000|2022-03-21 19:15:00|571.65|569.25|570.01|567.61|571.65|569.25|570.01|567.61|0
1647890110000|2022-03-21 19:15:10|568.12|565.72|568.83|566.43|568.83|566.43|567.54|565.14|0
1647890120000|2022-03-21 19:15:20|569.3|566.9|569.53|567.13|569.77|567.37|569.3|566.9|0
1647890130000|2022-03-21 19:15:30|569.3|566.9|569.53|567.13|569.77|567.37|569.3|566.9|0
1647890140000|2022-03-21 19:15:40|570.01|567.61|570.24|567.84|570.48|568.08|570.01|567.61|0
1647890150000|2022-03-21 19:15:50|569.66|567.26|569.77|567.37|569.77|567.37|569.53|567.13|0
1647890160000|2022-03-21 19:16:00|570.01|567.61|569.53|567.13|570.01|567.61|569.3|566.9|0
1647890170000|2022-03-21 19:16:10|569.06|566.66|569.77|567.37|569.77|567.37|569.06|566.66|0
1647890180000|2022-03-21 19:16:20|570.24|567.84|570.24|567.84|570.36|567.96|570.01|567.61|0
1647890190000|2022-03-21 19:16:30|569.77|567.37|570.13|567.73|570.24|567.84|569.77|567.37|0
1647890200000|2022-03-21 19:16:40|570.01|567.61|570.01|567.61|570.24|567.84|569.77|567.37|0
1647890210000|2022-03-21 19:16:50|569.89|567.49|570.48|568.08|570.71|568.31|569.89|567.49|0
1647890220000|2022-03-21 19:17:00|570.01|567.61|568.36|565.96|570.01|567.61|568.36|565.96|0
1647890230000|2022-03-21 19:17:10|567.89|565.49|569.06|566.66|569.06|566.66|567.89|565.49|0
1647890240000|2022-03-21 19:17:20|569.77|567.37|571.18|568.78|571.18|568.78|569.77|567.37|0
1647890250000|2022-03-21 19:17:30|570.95|568.55|571.18|568.78|571.65|569.25|570.95|568.55|0
1647890260000|2022-03-21 19:17:40|571.65|569.25|571.65|569.25|571.78|569.38|571.65|569.25|0
1647890270000|2022-03-21 19:17:50|571.89|569.49|570.48|568.08|571.89|569.49|570.48|568.08|0
1647890280000|2022-03-21 19:18:00|571.42|569.02|570.95|568.55|571.42|569.02|570.48|568.08|0
1647890290000|2022-03-21 19:18:10|571.07|568.67|571.89|569.49|572.36|569.96|571.07|568.67|0
1647890300000|2022-03-21 19:18:20|571.65|569.25|571.42|569.02|571.89|569.49|571.42|569.02|0
1647890310000|2022-03-21 19:18:30|571.18|568.78|570.71|568.31|571.18|568.78|570.71|568.31|0
1647890320000|2022-03-21 19:18:40|571.42|569.02|571.18|568.78|571.65|569.25|571.18|568.78|0
1647890330000|2022-03-21 19:18:50|572.48|570.08|572.36|569.96|572.48|570.08|572.13|569.73|0
1647890340000|2022-03-21 19:19:00|573.07|570.67|571.65|569.25|573.07|570.67|571.65|569.25|0
1647890350000|2022-03-21 19:19:10|571.89|569.49|571.89|569.49|571.89|569.49|571.42|569.02|0
1647890360000|2022-03-21 19:19:20|572.01|569.61|572.36|569.96|572.6|570.2|572.01|569.61|0
1647890370000|2022-03-21 19:19:30|572.6|570.2|573.3|570.9|573.3|570.9|572.6|570.2|0
1647890380000|2022-03-21 19:19:40|573.54|571.14|574.48|572.08|574.48|572.08|573.54|571.14|0
1647890390000|2022-03-21 19:19:50|575.19|572.79|574.95|572.55|575.19|572.79|574.72|572.32|0
1647890400000|2022-03-21 19:20:00|574.72|572.32|575.66|573.26|575.66|573.26|574.72|572.32|0
1647890410000|2022-03-21 19:20:10|575.43|573.03|575.9|573.5|575.9|573.5|575.43|573.03|0
1647890420000|2022-03-21 19:20:20|575.66|573.26|574.95|572.55|575.66|573.26|574.95|572.55|0
1647890430000|2022-03-21 19:20:30|574.48|572.08|573.78|571.38|574.48|572.08|573.78|571.38|0
1647890440000|2022-03-21 19:20:40|574.48|572.08|573.9|571.5|574.48|572.08|573.9|571.5|0
1647890450000|2022-03-21 19:20:50|574.01|571.61|573.07|570.67|574.01|571.61|573.07|570.67|0
1647890460000|2022-03-21 19:21:00|573.54|571.14|573.07|570.67|573.54|571.14|573.07|570.67|0
1647890470000|2022-03-21 19:21:10|574.25|571.85|575.08|572.68|575.19|572.79|574.25|571.85|0
1647890480000|2022-03-21 19:21:20|573.78|571.38|574.25|571.85|574.48|572.08|573.78|571.38|0
1647890490000|2022-03-21 19:21:30|574.48|572.08|574.72|572.32|575.08|572.68|574.48|572.08|0
1647890500000|2022-03-21 19:21:40|574.48|572.08|574.25|571.85|574.48|572.08|574.01|571.61|0
1647890510000|2022-03-21 19:21:50|575.43|573.03|575.66|573.26|575.66|573.26|575.43|573.03|0
1647890520000|2022-03-21 19:22:00|575.9|573.5|574.95|572.55|575.9|573.5|574.95|572.55|0
1647890530000|2022-03-21 19:22:10|574.25|571.85|574.48|572.08|574.61|572.21|574.01|571.61|0
1647890540000|2022-03-21 19:22:20|574.25|571.85|574.13|571.73|574.25|571.85|574.13|571.73|0
1647890550000|2022-03-21 19:22:30|573.77|571.37|573.07|570.67|574.01|571.61|572.6|570.2|0
1647890560000|2022-03-21 19:22:40|572.83|570.43|574.01|571.61|574.01|571.61|572.83|570.43|0
1647890570000|2022-03-21 19:22:50|573.9|571.5|573.3|570.9|573.9|571.5|573.3|570.9|0
1647890580000|2022-03-21 19:23:00|573.07|570.67|573.07|570.67|573.3|570.9|573.07|570.67|0
1647890590000|2022-03-21 19:23:10|572.6|570.2|571.89|569.49|572.83|570.43|571.89|569.49|0
1647890600000|2022-03-21 19:23:20|572.01|569.61|571.65|569.25|572.12|569.72|571.65|569.25|0
1647890610000|2022-03-21 19:23:30|572.12|569.72|573.54|571.14|573.54|571.14|572.12|569.72|0
1647890620000|2022-03-21 19:23:40|573.43|571.03|573.3|570.9|573.43|571.03|573.07|570.67|0
1647890630000|2022-03-21 19:23:50|573.54|571.14|572.95|570.55|573.54|571.14|572.95|570.55|0
1647890640000|2022-03-21 19:24:00|572.36|569.96|571.18|568.78|572.36|569.96|571.18|568.78|0
1647890650000|2022-03-21 19:24:10|570.95|568.55|570.71|568.31|571.42|569.02|570.71|568.31|0
1647890660000|2022-03-21 19:24:20|570.47|568.07|570.36|567.96|570.6|568.2|570.36|567.96|0
1647890670000|2022-03-21 19:24:30|570.24|567.84|569.53|567.13|570.24|567.84|569.3|566.9|0
1647890680000|2022-03-21 19:24:40|568.59|566.19|569.3|566.9|569.3|566.9|568.59|566.19|0
1647890690000|2022-03-21 19:24:50|568.83|566.43|569.3|566.9|569.53|567.13|568.83|566.43|0
1647890700000|2022-03-21 19:25:00|570|567.6|569.06|566.66|570|567.6|568.83|566.43|0
1647890710000|2022-03-21 19:25:10|569.3|566.9|568.83|566.43|569.3|566.9|568.83|566.43|0
1647890720000|2022-03-21 19:25:20|568.59|566.19|569.3|566.9|569.42|567.02|568.59|566.19|0
1647890730000|2022-03-21 19:25:30|567.89|565.49|567.65|565.25|568.01|565.61|567.65|565.25|0
1647890740000|2022-03-21 19:25:40|567.41|565.01|568.12|565.72|568.12|565.72|567.41|565.01|0
1647890750000|2022-03-21 19:25:50|568.36|565.96|567.65|565.25|568.36|565.96|567.65|565.25|0
1647890760000|2022-03-21 19:26:00|567.89|565.49|568.36|565.96|568.36|565.96|567.77|565.37|0
1647890770000|2022-03-21 19:26:10|568.59|566.19|568.12|565.72|568.59|566.19|567.89|565.49|0
1647890780000|2022-03-21 19:26:20|567.89|565.49|567.41|565.01|567.89|565.49|567.41|565.01|0
1647890790000|2022-03-21 19:26:30|567.65|565.25|567.65|565.25|567.89|565.49|567.41|565.01|0
1647890810000|2022-03-21 19:26:50|567.77|565.37|567.65|565.25|567.77|565.37|567.65|565.25|0
1647890820000|2022-03-21 19:27:00|567.41|565.01|567.41|565.01|567.41|565.01|567.41|565.01|0
1647890830000|2022-03-21 19:27:10|567.3|564.9|566.71|564.31|567.3|564.9|566.71|564.31|0
1647890840000|2022-03-21 19:27:20|566.47|564.07|566.24|563.84|566.47|564.07|566.24|563.84|0
1647890850000|2022-03-21 19:27:30|566.13|563.73|567.41|565.01|567.41|565.01|566.13|563.73|0
1647890860000|2022-03-21 19:27:40|567.88|565.48|566.71|564.31|567.88|565.48|566.71|564.31|0
1647890870000|2022-03-21 19:27:50|566.47|564.07|566.6|564.2|566.6|564.2|566.47|564.07|0
1647890880000|2022-03-21 19:28:00|567.41|565.01|566.24|563.84|567.41|565.01|566.24|563.84|0
1647890890000|2022-03-21 19:28:10|566|563.6|566|563.6|566|563.6|565.77|563.37|0
1647890900000|2022-03-21 19:28:20|566.24|563.84|566.24|563.84|566.24|563.84|566|563.6|0
1647890910000|2022-03-21 19:28:30|566.47|564.07|567.65|565.25|567.65|565.25|566.47|564.07|0
1647890920000|2022-03-21 19:28:40|567.41|565.01|566.24|563.84|567.41|565.01|566|563.6|0
1647890930000|2022-03-21 19:28:50|566|563.6|566.36|563.96|566.47|564.07|566|563.6|0
1647890940000|2022-03-21 19:29:00|566|563.6|566.24|563.84|566.24|563.84|565.77|563.37|0
1647890950000|2022-03-21 19:29:10|566|563.6|566.71|564.31|566.83|564.43|566|563.6|0
1647890960000|2022-03-21 19:29:20|566.94|564.54|566.24|563.84|566.94|564.54|566.24|563.84|0
1647890970000|2022-03-21 19:29:30|567.07|564.67|567.41|565.01|567.54|565.14|567.07|564.67|0
1647890980000|2022-03-21 19:29:40|567.3|564.9|567.41|565.01|567.65|565.25|567.3|564.9|0
1647890990000|2022-03-21 19:29:50|566.71|564.31|566.24|563.84|566.94|564.54|566.24|563.84|0
1647891000000|2022-03-21 19:30:00|565.53|563.13|566.24|563.84|566.24|563.84|565.53|563.13|0
1647891010000|2022-03-21 19:30:10|566.47|564.07|568.12|565.72|568.12|565.72|566.24|563.84|0
1647891020000|2022-03-21 19:30:20|568.36|565.96|568.59|566.19|568.59|566.19|568.36|565.96|0
1647891030000|2022-03-21 19:30:30|568.36|565.96|569.53|567.13|569.53|567.13|568.36|565.96|0
1647891040000|2022-03-21 19:30:40|569.3|566.9|569.3|566.9|569.3|566.9|568.83|566.43|0
1647891050000|2022-03-21 19:30:50|569.06|566.66|569.06|566.66|569.3|566.9|569.06|566.66|0
1647891060000|2022-03-21 19:31:00|567.65|565.25|567.26|564.86|567.73|565.33|567.26|564.86|0
1647891070000|2022-03-21 19:31:10|567.96|565.56|567.26|564.86|567.96|565.56|567.26|564.86|0
1647891080000|2022-03-21 19:31:20|567.49|565.09|568.2|565.8|568.2|565.8|567.49|565.09|0
1647891090000|2022-03-21 19:31:30|569.14|566.74|569.37|566.97|569.37|566.97|568.67|566.27|0
1647891100000|2022-03-21 19:31:40|569.26|566.86|568.43|566.03|569.26|566.86|568.43|566.03|0
1647891110000|2022-03-21 19:31:50|568.9|566.5|569.14|566.74|569.37|566.97|568.9|566.5|0
1647891120000|2022-03-21 19:32:00|569.73|567.33|569.37|566.97|569.73|567.33|569.37|566.97|0
1647891130000|2022-03-21 19:32:10|569.61|567.21|567.26|564.86|569.61|567.21|567.26|564.86|0
1647891140000|2022-03-21 19:32:20|567.02|564.62|567.26|564.86|567.49|565.09|567.02|564.62|0
1647891150000|2022-03-21 19:32:30|566.79|564.39|565.14|562.74|566.79|564.39|565.14|562.74|0
1647891160000|2022-03-21 19:32:40|564.67|562.27|564.44|562.04|564.91|562.51|564.44|562.04|0
1647891170000|2022-03-21 19:32:50|564.2|561.8|563.73|561.33|564.2|561.8|563.73|561.33|0
1647891180000|2022-03-21 19:33:00|563.26|560.86|566.55|564.15|566.55|564.15|563.26|560.86|0
1647891190000|2022-03-21 19:33:10|565.61|563.21|565.85|563.45|565.85|563.45|565.5|563.1|0
1647891200000|2022-03-21 19:33:20|565.61|563.21|567.02|564.62|567.02|564.62|565.61|563.21|0
1647891210000|2022-03-21 19:33:30|566.32|563.92|566.32|563.92|566.55|564.15|566.08|563.68|0
1647891220000|2022-03-21 19:33:40|567.49|565.09|568.2|565.8|568.2|565.8|566.79|564.39|0
1647891230000|2022-03-21 19:33:50|567.49|565.09|567.49|565.09|567.73|565.33|567.49|565.09|0
1647891240000|2022-03-21 19:34:00|567.14|564.74|567.49|565.09|567.49|565.09|567.14|564.74|0
1647891250000|2022-03-21 19:34:10|567.73|565.33|567.96|565.56|567.96|565.56|567.73|565.33|0
1647891260000|2022-03-21 19:34:20|568.08|565.68|567.73|565.33|568.08|565.68|567.49|565.09|0
1647891270000|2022-03-21 19:34:30|567.49|565.09|569.03|566.63|569.03|566.63|567.49|565.09|0
1647891280000|2022-03-21 19:34:40|568.67|566.27|570.32|567.92|570.32|567.92|568.67|566.27|0
1647891290000|2022-03-21 19:34:50|570.08|567.68|568.67|566.27|570.08|567.68|568.67|566.27|0
1647891300000|2022-03-21 19:35:00|569.37|566.97|569.61|567.21|569.61|567.21|568.9|566.5|0
1647891310000|2022-03-21 19:35:10|569.84|567.44|570.32|567.92|570.79|568.39|569.84|567.44|0
1647891320000|2022-03-21 19:35:20|570.55|568.15|569.5|567.1|570.55|568.15|569.5|567.1|0
1647891330000|2022-03-21 19:35:30|569.84|567.44|568.9|566.5|569.84|567.44|568.9|566.5|0
1647891340000|2022-03-21 19:35:40|569.37|566.97|569.61|567.21|569.61|567.21|569.37|566.97|0
1647891350000|2022-03-21 19:35:50|570.55|568.15|569.84|567.44|570.55|568.15|569.84|567.44|0
1647891360000|2022-03-21 19:36:00|568.9|566.5|568.9|566.5|569.37|566.97|568.67|566.27|0
1647891370000|2022-03-21 19:36:10|568.43|566.03|568.9|566.5|568.9|566.5|568.43|566.03|0
1647891380000|2022-03-21 19:36:20|568.67|566.27|568.43|566.03|568.67|566.27|568.43|566.03|0
1647891390000|2022-03-21 19:36:30|568.67|566.27|568.2|565.8|568.67|566.27|568.08|565.68|0
1647891400000|2022-03-21 19:36:40|567.26|564.86|567.38|564.98|567.73|565.33|567.26|564.86|0
1647891410000|2022-03-21 19:36:50|567.49|565.09|567.26|564.86|567.61|565.21|567.26|564.86|0
1647891420000|2022-03-21 19:37:00|567.02|564.62|569.03|566.63|569.03|566.63|567.02|564.62|0
1647891430000|2022-03-21 19:37:10|568.67|566.27|567.26|564.86|568.67|566.27|567.26|564.86|0
1647891440000|2022-03-21 19:37:20|567.02|564.62|567.49|565.09|567.49|565.09|567.02|564.62|0
1647891450000|2022-03-21 19:37:30|567.96|565.56|567.26|564.86|568.2|565.8|567.26|564.86|0
1647891460000|2022-03-21 19:37:40|567.49|565.09|568.55|566.15|568.55|566.15|567.49|565.09|0
1647891470000|2022-03-21 19:37:50|568.2|565.8|568.43|566.03|568.43|566.03|568.2|565.8|0
1647891480000|2022-03-21 19:38:00|568.67|566.27|569.14|566.74|569.61|567.21|568.67|566.27|0
1647891490000|2022-03-21 19:38:10|569.5|567.1|569.37|566.97|569.5|567.1|569.37|566.97|0
1647891500000|2022-03-21 19:38:20|569.61|567.21|569.84|567.44|569.84|567.44|569.61|567.21|0
1647891510000|2022-03-21 19:38:30|570.08|567.68|570.55|568.15|570.55|568.15|569.84|567.44|0
1647891520000|2022-03-21 19:38:40|569.97|567.57|570.31|567.91|570.31|567.91|569.97|567.57|0
1647891530000|2022-03-21 19:38:50|570.55|568.15|570.55|568.15|570.55|568.15|570.44|568.04|0
1647891540000|2022-03-21 19:39:00|571.02|568.62|570.79|568.39|571.02|568.62|570.79|568.39|0
1647891550000|2022-03-21 19:39:10|570.91|568.51|569.61|567.21|570.91|568.51|569.61|567.21|0
1647891560000|2022-03-21 19:39:20|569.37|566.97|569.61|567.21|569.61|567.21|568.9|566.5|0
1647891570000|2022-03-21 19:39:30|570.55|568.15|570.31|567.91|570.55|568.15|570.2|567.8|0
1647891580000|2022-03-21 19:39:40|570.44|568.04|571.38|568.98|571.38|568.98|570.44|568.04|0
1647891590000|2022-03-21 19:39:50|571.49|569.09|571.49|569.09|571.96|569.56|571.26|568.86|0
1647891600000|2022-03-21 19:40:00|571.26|568.86|571.49|569.09|571.49|569.09|571.02|568.62|0
1647891610000|2022-03-21 19:40:10|571.73|569.33|571.96|569.56|571.96|569.56|571.61|569.21|0
1647891620000|2022-03-21 19:40:20|572.91|570.51|572.67|570.27|572.91|570.51|572.56|570.16|0
1647891630000|2022-03-21 19:40:30|572.43|570.03|572.91|570.51|572.91|570.51|572.43|570.03|0
1647891640000|2022-03-21 19:40:40|572.43|570.03|572.43|570.03|572.43|570.03|572.2|569.8|0
1647891650000|2022-03-21 19:40:50|572.79|570.39|572.43|570.03|572.79|570.39|572.43|570.03|0
1647891660000|2022-03-21 19:41:00|572.56|570.16|573.14|570.74|573.14|570.74|572.56|570.16|0
1647891670000|2022-03-21 19:41:10|572.91|570.51|571.96|569.56|572.91|570.51|571.26|568.86|0
1647891680000|2022-03-21 19:41:20|571.49|569.09|571.14|568.74|571.49|569.09|570.79|568.39|0
1647891690000|2022-03-21 19:41:30|570.79|568.39|571.02|568.62|571.02|568.62|570.79|568.39|0
1647891700000|2022-03-21 19:41:40|570.55|568.15|571.73|569.33|571.73|569.33|570.55|568.15|0
1647891710000|2022-03-21 19:41:50|571.26|568.86|571.26|568.86|571.49|569.09|571.26|568.86|0
1647891720000|2022-03-21 19:42:00|571.73|569.33|568.9|566.5|571.73|569.33|568.9|566.5|0
1647891730000|2022-03-21 19:42:10|568.43|566.03|568.9|566.5|568.9|566.5|568.2|565.8|0
1647891740000|2022-03-21 19:42:20|568.67|566.27|568.9|566.5|568.9|566.5|568.43|566.03|0
1647891750000|2022-03-21 19:42:30|568.43|566.03|568.67|566.27|568.67|566.27|568.2|565.8|0
1647891760000|2022-03-21 19:42:40|568.9|566.5|569.37|566.97|569.37|566.97|568.9|566.5|0
1647891770000|2022-03-21 19:42:50|568.79|566.39|569.14|566.74|569.14|566.74|568.79|566.39|0
1647891780000|2022-03-21 19:43:00|568.43|566.03|569.14|566.74|569.14|566.74|568.43|566.03|0
1647891790000|2022-03-21 19:43:10|569.37|566.97|569.61|567.21|569.61|567.21|569.26|566.86|0
1647891800000|2022-03-21 19:43:20|569.37|566.97|571.02|568.62|571.02|568.62|569.37|566.97|0
1647891810000|2022-03-21 19:43:30|571.14|568.74|571.49|569.09|572.43|570.03|571.14|568.74|0
1647891820000|2022-03-21 19:43:40|571.26|568.86|571.02|568.62|571.26|568.86|571.02|568.62|0
1647891830000|2022-03-21 19:43:50|571.26|568.86|571.96|569.56|571.96|569.56|571.26|568.86|0
1647891840000|2022-03-21 19:44:00|572.2|569.8|572.43|570.03|572.43|570.03|572.2|569.8|0
1647891850000|2022-03-21 19:44:10|572.56|570.16|573.14|570.74|573.38|570.98|572.56|570.16|0
1647891860000|2022-03-21 19:44:20|573.61|571.21|573.03|570.63|573.61|571.21|572.9|570.5|0
1647891870000|2022-03-21 19:44:30|573.14|570.74|573.38|570.98|573.38|570.98|573.14|570.74|0
1647891880000|2022-03-21 19:44:40|573.14|570.74|573.38|570.98|573.38|570.98|573.14|570.74|0
1647891890000|2022-03-21 19:44:50|573.73|571.33|573.26|570.86|573.73|571.33|573.26|570.86|0
1647891900000|2022-03-21 19:45:00|572.43|570.03|572.9|570.5|573.38|570.98|572.43|570.03|0
1647891910000|2022-03-21 19:45:10|572.67|570.27|573.14|570.74|573.38|570.98|572.67|570.27|0
1647891920000|2022-03-21 19:45:20|572.67|570.27|573.26|570.86|573.61|571.21|572.67|570.27|0
1647891930000|2022-03-21 19:45:30|573.61|571.21|573.5|571.1|573.61|571.21|573.38|570.98|0
1647891940000|2022-03-21 19:45:40|573.38|570.98|573.38|570.98|573.38|570.98|573.14|570.74|0
1647891950000|2022-03-21 19:45:50|572.67|570.27|573.38|570.98|573.38|570.98|572.2|569.8|0
1647891960000|2022-03-21 19:46:00|573.14|570.74|573.38|570.98|573.73|571.33|573.14|570.74|0
1647891970000|2022-03-21 19:46:10|572.9|570.5|572.67|570.27|572.9|570.5|572.67|570.27|0
1647891980000|2022-03-21 19:46:20|572.2|569.8|570.08|567.68|572.2|569.8|570.08|567.68|0
1647891990000|2022-03-21 19:46:30|570.78|568.38|571.96|569.56|571.96|569.56|570.78|568.38|0
1647892000000|2022-03-21 19:46:40|572.67|570.27|571.96|569.56|572.67|570.27|571.96|569.56|0
1647892010000|2022-03-21 19:46:50|572.43|570.03|571.96|569.56|572.9|570.5|571.96|569.56|0
1647892020000|2022-03-21 19:47:00|571.85|569.45|572.67|570.27|572.67|570.27|571.85|569.45|0
1647892030000|2022-03-21 19:47:10|572.2|569.8|572.32|569.92|572.67|570.27|572.2|569.8|0
1647892040000|2022-03-21 19:47:20|571.73|569.33|571.85|569.45|571.85|569.45|571.73|569.33|0
1647892050000|2022-03-21 19:47:30|572.2|569.8|572.79|570.39|572.79|570.39|572.2|569.8|0
1647892060000|2022-03-21 19:47:40|572.9|570.5|573.38|570.98|573.38|570.98|572.9|570.5|0
1647892070000|2022-03-21 19:47:50|573.61|571.21|573.38|570.98|573.61|571.21|572.67|570.27|0
1647892080000|2022-03-21 19:48:00|573.61|571.21|573.85|571.45|573.85|571.45|573.61|571.21|0
1647892090000|2022-03-21 19:48:10|573.61|571.21|573.61|571.21|573.61|571.21|573.38|570.98|0
1647892100000|2022-03-21 19:48:20|575.03|572.63|575.73|573.33|575.73|573.33|575.03|572.63|0
1647892110000|2022-03-21 19:48:30|575.5|573.1|576.21|573.81|576.21|573.81|575.5|573.1|0
1647892120000|2022-03-21 19:48:40|576.09|573.69|576.68|574.28|576.91|574.51|576.09|573.69|0
1647892130000|2022-03-21 19:48:50|577.15|574.75|577.04|574.64|577.15|574.75|576.44|574.04|0
1647892140000|2022-03-21 19:49:00|577.15|574.75|577.15|574.75|577.15|574.75|576.91|574.51|0
1647892150000|2022-03-21 19:49:10|576.91|574.51|576.44|574.04|576.91|574.51|576.21|573.81|0
1647892160000|2022-03-21 19:49:20|576.91|574.51|576.68|574.28|576.91|574.51|576.68|574.28|0
1647892170000|2022-03-21 19:49:30|577.15|574.75|577.15|574.75|577.15|574.75|577.15|574.75|0
1647892180000|2022-03-21 19:49:40|577.86|575.46|577.86|575.46|578.09|575.69|577.74|575.34|0
1647892190000|2022-03-21 19:49:50|578.33|575.93|579.19|576.79|579.19|576.79|578.33|575.93|0
1647892200000|2022-03-21 19:50:00|570.7|568.3|571.17|568.77|571.4|569|569.76|567.36|0
1647892210000|2022-03-21 19:50:10|571.4|569|572.35|569.95|572.35|569.95|571.4|569|0
1647892220000|2022-03-21 19:50:20|572.23|569.83|572.47|570.07|573.53|571.13|572.23|569.83|0
1647892230000|2022-03-21 19:50:30|571.69|569.29|571.34|568.94|571.69|569.29|570.98|568.58|0
1647892240000|2022-03-21 19:50:40|571.22|568.82|571.93|569.53|572.16|569.76|571.22|568.82|0
1647892250000|2022-03-21 19:50:50|571.22|568.82|570.75|568.35|571.46|569.06|570.75|568.35|0
1647892260000|2022-03-21 19:51:00|569.93|567.53|569.81|567.41|569.93|567.53|569.81|567.41|0
1647892270000|2022-03-21 19:51:10|567.45|565.05|567.92|565.52|567.92|565.52|567.45|565.05|0
1647892280000|2022-03-21 19:51:20|568.16|565.76|567.22|564.82|568.16|565.76|567.22|564.82|0
1647892290000|2022-03-21 19:51:30|566.04|563.64|566.98|564.58|566.98|564.58|566.04|563.64|0
1647892300000|2022-03-21 19:51:40|568.16|565.76|566.75|564.35|568.16|565.76|566.75|564.35|0
1647892310000|2022-03-21 19:51:50|566.51|564.11|566.17|563.77|566.51|564.11|566.17|563.77|0
1647892320000|2022-03-21 19:52:00|565.57|563.17|565.1|562.7|565.57|563.17|564.4|562|0
1647892330000|2022-03-21 19:52:10|564.63|562.23|564.87|562.47|565.34|562.94|564.63|562.23|0
1647892340000|2022-03-21 19:52:20|564.4|562|564.16|561.76|564.4|562|563.93|561.53|0
1647892350000|2022-03-21 19:52:30|565.1|562.7|565.57|563.17|565.57|563.17|565.1|562.7|0
1647892360000|2022-03-21 19:52:40|566.28|563.88|566.51|564.11|566.64|564.24|566.28|563.88|0
1647892370000|2022-03-21 19:52:50|566.75|564.35|565.57|563.17|566.75|564.35|565.57|563.17|0
1647892380000|2022-03-21 19:53:00|565.1|562.7|565.34|562.94|566.04|563.64|565.1|562.7|0
1647892390000|2022-03-21 19:53:10|565.57|563.17|566.04|563.64|566.04|563.64|565.34|562.94|0
1647892400000|2022-03-21 19:53:20|565.81|563.41|565.57|563.17|566.04|563.64|565.46|563.06|0
1647892410000|2022-03-21 19:53:30|566.04|563.64|566.98|564.58|566.98|564.58|566.04|563.64|0
1647892420000|2022-03-21 19:53:40|566.51|564.11|566.98|564.58|567.22|564.82|566.51|564.11|0
1647892430000|2022-03-21 19:53:50|566.75|564.35|565.34|562.94|566.75|564.35|565.1|562.7|0
1647892440000|2022-03-21 19:54:00|564.4|562|565.81|563.41|565.81|563.41|564.4|562|0
1647892450000|2022-03-21 19:54:10|566.04|563.64|565.57|563.17|566.04|563.64|565.57|563.17|0
1647892460000|2022-03-21 19:54:20|564.87|562.47|565.57|563.17|565.81|563.41|564.87|562.47|0
1647892470000|2022-03-21 19:54:30|565.1|562.7|564.4|562|565.1|562.7|564.4|562|0
1647892480000|2022-03-21 19:54:40|564.05|561.65|565.57|563.17|565.57|563.17|563.93|561.53|0
1647892490000|2022-03-21 19:54:50|564.4|562|564.63|562.23|564.76|562.36|564.16|561.76|0
1647892500000|2022-03-21 19:55:00|564.4|562|564.4|562|566.28|563.88|564.4|562|0
1647892510000|2022-03-21 19:55:10|563.93|561.53|562.52|560.12|563.93|561.53|562.52|560.12|0
1647892520000|2022-03-21 19:55:20|562.28|559.88|561.58|559.18|562.28|559.88|561.58|559.18|0
1647892530000|2022-03-21 19:55:30|561.35|558.95|562.28|559.88|562.28|559.88|561.11|558.71|0
1647892540000|2022-03-21 19:55:40|561.11|558.71|562.05|559.65|562.05|559.65|561.11|558.71|0
1647892550000|2022-03-21 19:55:50|561.35|558.95|561.11|558.71|561.35|558.95|560.41|558.01|0
1647892560000|2022-03-21 19:56:00|560.88|558.48|560.41|558.01|560.88|558.48|560.41|558.01|0
1647892570000|2022-03-21 19:56:10|560.64|558.24|560.17|557.77|560.64|558.24|560.17|557.77|0
1647892580000|2022-03-21 19:56:20|559.94|557.54|559.47|557.07|560.3|557.9|559.47|557.07|0
1647892590000|2022-03-21 19:56:30|559.94|557.54|560.88|558.48|560.88|558.48|559.94|557.54|0
1647892600000|2022-03-21 19:56:40|561.35|558.95|561.35|558.95|561.58|559.18|561.35|558.95|0
1647892610000|2022-03-21 19:56:50|560.88|558.48|560.41|558.01|560.88|558.48|560.41|558.01|0
1647892620000|2022-03-21 19:57:00|560.06|557.66|559.94|557.54|560.17|557.77|559.94|557.54|0
1647892630000|2022-03-21 19:57:10|559.7|557.3|560.17|557.77|560.41|558.01|559.7|557.3|0
1647892640000|2022-03-21 19:57:20|560.06|557.66|560.17|557.77|560.41|558.01|560.06|557.66|0
1647892650000|2022-03-21 19:57:30|560.64|558.24|561.35|558.95|561.35|558.95|560.64|558.24|0
1647892660000|2022-03-21 19:57:40|561.11|558.71|561.11|558.71|561.35|558.95|560.88|558.48|0
1647892670000|2022-03-21 19:57:50|561|558.6|560.88|558.48|561|558.6|560.88|558.48|0
1647892680000|2022-03-21 19:58:00|560.64|558.24|560.17|557.77|560.64|558.24|559.94|557.54|0
1647892690000|2022-03-21 19:58:10|559.7|557.3|558.3|555.9|559.7|557.3|558.3|555.9|0
1647892700000|2022-03-21 19:58:20|558.53|556.13|558.77|556.37|558.89|556.49|558.53|556.13|0
1647892710000|2022-03-21 19:58:30|559.24|556.84|558.53|556.13|559.24|556.84|558.53|556.13|0
1647892720000|2022-03-21 19:58:40|558.77|556.37|558.53|556.13|558.77|556.37|558.53|556.13|0
1647892730000|2022-03-21 19:58:50|558.3|555.9|558.06|555.66|558.3|555.9|557.83|555.43|0
1647892740000|2022-03-21 19:59:00|558.65|556.25|559|556.6|559.47|557.07|558.65|556.25|0
1647892750000|2022-03-21 19:59:10|557.83|555.43|558.06|555.66|558.06|555.66|557.59|555.19|0
1647892760000|2022-03-21 19:59:20|557.83|555.43|558.77|556.37|558.77|556.37|557.83|555.43|0
1647892770000|2022-03-21 19:59:30|559.23|556.83|556.89|554.49|559.23|556.83|556.89|554.49|0
1647892780000|2022-03-21 19:59:40|557.59|555.19|558.77|556.37|558.77|556.37|557.59|555.19|0
1647892790000|2022-03-21 19:59:50|558.06|555.66|557.59|555.19|558.06|555.66|557.13|554.73|0
1647892800000|2022-03-21 20:00:00|557.13|554.73|557.59|555.19|558.3|555.9|557.13|554.73|0
1647892810000|2022-03-21 20:00:10|557.36|554.96|556.74|554.34|558.3|555.9|556.74|554.34|0
1647892820000|2022-03-21 20:00:20|556.97|554.57|556.67|554.27|557.44|555.04|556.67|554.27|0
1647892830000|2022-03-21 20:00:30|556.43|554.03|556.2|553.8|556.43|554.03|556.2|553.8|0
1647892840000|2022-03-21 20:00:40|555.49|553.09|557.38|554.98|557.38|554.98|555.49|553.09|0
1647892850000|2022-03-21 20:00:50|557.85|555.45|557.85|555.45|557.85|555.45|557.85|555.45|0
1647892860000|2022-03-21 20:01:00|557.38|554.98|557.14|554.74|557.38|554.98|556.91|554.51|0
1647892870000|2022-03-21 20:01:10|557.38|554.98|557.85|555.45|557.85|555.45|557.38|554.98|0
1647892880000|2022-03-21 20:01:20|557.14|554.74|556.91|554.51|557.38|554.98|556.91|554.51|0
1647892890000|2022-03-21 20:01:30|556.67|554.27|554.78|552.38|556.67|554.27|554.78|552.38|0
1647892900000|2022-03-21 20:01:40|554.31|551.91|553.37|550.97|554.31|551.91|553.37|550.97|0
1647892910000|2022-03-21 20:01:50|553.61|551.21|553.61|551.21|554.31|551.91|553.61|551.21|0
1647892920000|2022-03-21 20:02:00|552.9|550.5|552.9|550.5|553.14|550.74|552.9|550.5|0
1647892930000|2022-03-21 20:02:10|552.67|550.27|553.37|550.97|553.37|550.97|552.67|550.27|0
1647892940000|2022-03-21 20:02:20|553.14|550.74|553.37|550.97|553.61|551.21|552.9|550.5|0
1647892950000|2022-03-21 20:02:30|553.61|551.21|553.14|550.74|553.61|551.21|553.14|550.74|0
1647892960000|2022-03-21 20:02:40|553.37|550.97|553.14|550.74|553.37|550.97|553.14|550.74|0
1647892970000|2022-03-21 20:02:50|552.9|550.5|552.79|550.39|552.9|550.5|552.43|550.03|0
1647892980000|2022-03-21 20:03:00|552.43|550.03|552.67|550.27|552.67|550.27|552.43|550.03|0
1647892990000|2022-03-21 20:03:10|552.43|550.03|552.67|550.27|553.14|550.74|552.43|550.03|0
1647893000000|2022-03-21 20:03:20|552.43|550.03|552.67|550.27|552.67|550.27|552.43|550.03|0
1647893010000|2022-03-21 20:03:30|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1647893020000|2022-03-21 20:03:40|552.19|549.79|552.43|550.03|552.43|550.03|552.19|549.79|0
1647893030000|2022-03-21 20:03:50|552.55|550.15|552.67|550.27|552.67|550.27|552.55|550.15|0
1647893040000|2022-03-21 20:04:00|553.14|550.74|552.9|550.5|553.61|551.21|552.67|550.27|0
1647893050000|2022-03-21 20:04:10|553.14|550.74|553.37|550.97|553.37|550.97|553.14|550.74|0
1647893060000|2022-03-21 20:04:20|553.14|550.74|552.9|550.5|553.14|550.74|552.9|550.5|0
1647893070000|2022-03-21 20:04:30|552.79|550.39|552.67|550.27|552.79|550.39|552.55|550.15|0
1647893090000|2022-03-21 20:04:50|552.43|550.03|552.9|550.5|552.9|550.5|552.43|550.03|0
1647893100000|2022-03-21 20:05:00|553.37|550.97|553.37|550.97|553.37|550.97|553.14|550.74|0
1647893110000|2022-03-21 20:05:10|553.61|551.21|553.61|551.21|553.61|551.21|553.61|551.21|0
1647893120000|2022-03-21 20:05:20|553.37|550.97|552.9|550.5|553.37|550.97|552.9|550.5|0
1647893130000|2022-03-21 20:05:30|552.67|550.27|552.9|550.5|552.9|550.5|552.19|549.79|0
1647893140000|2022-03-21 20:05:40|553.14|550.74|553.61|551.21|553.61|551.21|553.14|550.74|0
1647893150000|2022-03-21 20:05:50|553.37|550.97|553.61|551.21|553.61|551.21|553.37|550.97|0
1647893160000|2022-03-21 20:06:00|553.37|550.97|553.61|551.21|553.61|551.21|553.37|550.97|0
1647893170000|2022-03-21 20:06:10|553.84|551.44|553.61|551.21|553.84|551.44|553.37|550.97|0
1647893180000|2022-03-21 20:06:20|553.73|551.33|553.37|550.97|553.73|551.33|553.37|550.97|0
1647893190000|2022-03-21 20:06:30|553.14|550.74|553.37|550.97|553.37|550.97|553.14|550.74|0
1647893200000|2022-03-21 20:06:40|553.14|550.74|553.14|550.74|553.14|550.74|553.14|550.74|0
1647893210000|2022-03-21 20:06:50|553.37|550.97|553.61|551.21|553.61|551.21|553.37|550.97|0
1647893220000|2022-03-21 20:07:00|553.37|550.97|553.37|550.97|553.61|551.21|553.37|550.97|0
1647893250000|2022-03-21 20:07:30|553.61|551.21|553.61|551.21|553.61|551.21|553.61|551.21|0
1647893260000|2022-03-21 20:07:40|553.84|551.44|553.84|551.44|553.84|551.44|553.84|551.44|0
1647893280000|2022-03-21 20:08:00|553.61|551.21|553.84|551.44|553.84|551.44|553.61|551.21|0
1647893290000|2022-03-21 20:08:10|553.61|551.21|553.84|551.44|553.84|551.44|553.61|551.21|0
1647893300000|2022-03-21 20:08:20|553.73|551.33|553.84|551.44|553.84|551.44|553.73|551.33|0
1647893320000|2022-03-21 20:08:40|553.61|551.21|553.84|551.44|553.84|551.44|553.61|551.21|0
1647893390000|2022-03-21 20:09:50|554.31|551.91|554.08|551.68|554.31|551.91|554.08|551.68|0
1647893400000|2022-03-21 20:10:00|553.84|551.44|553.37|550.97|553.84|551.44|553.26|550.86|0
1647893410000|2022-03-21 20:10:10|553.14|550.74|552.9|550.5|553.14|550.74|552.9|550.5|0
1647893420000|2022-03-21 20:10:20|553.13|550.73|553.37|550.97|553.37|550.97|553.13|550.73|0
1647893430000|2022-03-21 20:10:30|553.61|551.21|553.02|550.62|553.61|551.21|553.02|550.62|0
1647893440000|2022-03-21 20:10:40|553.37|550.97|553.37|550.97|553.37|550.97|553.37|550.97|0
1647893460000|2022-03-21 20:11:00|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1647893470000|2022-03-21 20:11:10|552.9|550.5|553.13|550.73|553.13|550.73|552.9|550.5|0
1647893480000|2022-03-21 20:11:20|553.37|550.97|553.37|550.97|553.37|550.97|553.37|550.97|0
1647893490000|2022-03-21 20:11:30|553.49|551.09|553.61|551.21|553.61|551.21|553.37|550.97|0
1647893500000|2022-03-21 20:11:40|553.37|550.97|553.37|550.97|553.37|550.97|553.37|550.97|0
1647893510000|2022-03-21 20:11:50|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1647893520000|2022-03-21 20:12:00|553.37|550.97|553.61|551.21|553.61|551.21|553.37|550.97|0
1647893530000|2022-03-21 20:12:10|553.84|551.44|553.84|551.44|553.84|551.44|553.84|551.44|0
1647893550000|2022-03-21 20:12:30|553.61|551.21|553.61|551.21|553.61|551.21|553.61|551.21|0
1647893570000|2022-03-21 20:12:50|553.37|550.97|553.37|550.97|553.37|550.97|553.37|550.97|0
1647893580000|2022-03-21 20:13:00|553.61|551.21|553.61|551.21|553.61|551.21|553.61|551.21|0
1647893590000|2022-03-21 20:13:10|553.37|550.97|552.9|550.5|553.37|550.97|552.9|550.5|0
1647893600000|2022-03-21 20:13:20|552.66|550.26|552.08|549.68|552.66|550.26|552.08|549.68|0
1647893610000|2022-03-21 20:13:30|552.19|549.79|552.19|549.79|552.43|550.03|552.19|549.79|0
1647893620000|2022-03-21 20:13:40|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1647893630000|2022-03-21 20:13:50|552.66|550.26|552.43|550.03|552.66|550.26|552.43|550.03|0
1647893640000|2022-03-21 20:14:00|552.66|550.26|552.19|549.79|552.66|550.26|552.19|549.79|0
1647893650000|2022-03-21 20:14:10|552.43|550.03|552.66|550.26|552.66|550.26|552.43|550.03|0
1647893660000|2022-03-21 20:14:20|552.9|550.5|553.13|550.73|553.13|550.73|552.9|550.5|0
1647893670000|2022-03-21 20:14:30|553.37|550.97|553.13|550.73|553.37|550.97|553.13|550.73|0
1647893680000|2022-03-21 20:14:40|553.37|550.97|552.9|550.5|553.37|550.97|552.9|550.5|0
1647893690000|2022-03-21 20:14:50|552.43|550.03|552.32|549.92|552.43|550.03|552.32|549.92|0
1647893700000|2022-03-21 20:15:00|552.86|550.06|552.86|550.06|552.86|550.06|552.86|550.06|0
1647893710000|2022-03-21 20:15:10|553.1|550.3|552.86|550.06|553.1|550.3|552.86|550.06|0
1647893720000|2022-03-21 20:15:20|552.63|549.83|552.63|549.83|552.63|549.83|552.63|549.83|0
1647893730000|2022-03-21 20:15:30|552.86|550.06|552.63|549.83|552.86|550.06|552.63|549.83|0
1647893740000|2022-03-21 20:15:40|552.86|550.06|552.39|549.59|552.86|550.06|552.39|549.59|0
1647893750000|2022-03-21 20:15:50|552.63|549.83|552.52|549.72|552.63|549.83|552.39|549.59|0
1647893760000|2022-03-21 20:16:00|552.63|549.83|552.39|549.59|552.63|549.83|552.39|549.59|0
1647893770000|2022-03-21 20:16:10|552.63|549.83|552.63|549.83|552.63|549.83|552.63|549.83|0
1647893780000|2022-03-21 20:16:20|552.75|549.95|552.86|550.06|552.86|550.06|552.75|549.95|0
1647893790000|2022-03-21 20:16:30|552.63|549.83|552.63|549.83|552.63|549.83|552.63|549.83|0
1647893800000|2022-03-21 20:16:40|552.86|550.06|552.63|549.83|552.86|550.06|552.63|549.83|0
1647893810000|2022-03-21 20:16:50|552.86|550.06|552.86|550.06|552.86|550.06|552.86|550.06|0
1647893850000|2022-03-21 20:17:30|553.1|550.3|553.1|550.3|553.33|550.53|553.1|550.3|0
1647893860000|2022-03-21 20:17:40|552.86|550.06|553.1|550.3|553.1|550.3|552.86|550.06|0
1647893880000|2022-03-21 20:18:00|553.33|550.53|553.33|550.53|553.33|550.53|553.33|550.53|0
1647893890000|2022-03-21 20:18:10|553.57|550.77|553.33|550.53|553.57|550.77|553.33|550.53|0
1647893900000|2022-03-21 20:18:20|553.57|550.77|553.33|550.53|553.57|550.77|553.33|550.53|0
1647893910000|2022-03-21 20:18:30|553.57|550.77|553.57|550.77|553.57|550.77|553.57|550.77|0
1647893920000|2022-03-21 20:18:40|553.33|550.53|553.33|550.53|553.33|550.53|553.33|550.53|0
1647893940000|2022-03-21 20:19:00|553.57|550.77|553.33|550.53|553.57|550.77|553.33|550.53|0
1647893950000|2022-03-21 20:19:10|553.46|550.66|553.33|550.53|553.46|550.66|553.33|550.53|0
1647893960000|2022-03-21 20:19:20|553.1|550.3|552.86|550.06|553.1|550.3|552.86|550.06|0
1647893990000|2022-03-21 20:19:50|552.63|549.83|552.39|549.59|552.63|549.83|552.39|549.59|0
1647894000000|2022-03-21 20:20:00|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1647894010000|2022-03-21 20:20:10|551.92|549.12|551.92|549.12|551.92|549.12|551.69|548.89|0
1647894030000|2022-03-21 20:20:30|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1647894040000|2022-03-21 20:20:40|551.69|548.89|551.92|549.12|551.92|549.12|551.69|548.89|0
1647894050000|2022-03-21 20:20:50|551.45|548.65|550.98|548.18|551.45|548.65|550.98|548.18|0
1647894060000|2022-03-21 20:21:00|551.22|548.42|551.45|548.65|551.45|548.65|551.22|548.42|0
1647894070000|2022-03-21 20:21:10|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1647894090000|2022-03-21 20:21:30|550.98|548.18|550.98|548.18|550.98|548.18|550.98|548.18|0
1647894100000|2022-03-21 20:21:40|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1647894110000|2022-03-21 20:21:50|550.98|548.18|550.98|548.18|550.98|548.18|550.98|548.18|0
1647894120000|2022-03-21 20:22:00|551.22|548.42|550.98|548.18|551.22|548.42|550.98|548.18|0
1647894130000|2022-03-21 20:22:10|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1647894180000|2022-03-21 20:23:00|551.1|548.3|550.98|548.18|551.1|548.3|550.98|548.18|0
1647894210000|2022-03-21 20:23:30|551.1|548.3|551.22|548.42|551.22|548.42|551.1|548.3|0
1647894230000|2022-03-21 20:23:50|550.98|548.18|550.98|548.18|550.98|548.18|550.98|548.18|0
1647894240000|2022-03-21 20:24:00|551.22|548.42|550.98|548.18|551.22|548.42|550.98|548.18|0
1647894260000|2022-03-21 20:24:20|551.1|548.3|550.98|548.18|551.1|548.3|550.98|548.18|0
1647894270000|2022-03-21 20:24:30|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1647894300000|2022-03-21 20:25:00|550.87|548.07|550.98|548.18|550.98|548.18|550.87|548.07|0
1647894310000|2022-03-21 20:25:10|550.75|547.95|550.98|548.18|550.98|548.18|550.75|547.95|0
1647894320000|2022-03-21 20:25:20|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1647894330000|2022-03-21 20:25:30|550.98|548.18|550.87|548.07|550.98|548.18|550.74|547.94|0
1647894340000|2022-03-21 20:25:40|550.74|547.94|550.87|548.07|550.87|548.07|550.74|547.94|0
1647894350000|2022-03-21 20:25:50|550.74|547.94|551.22|548.42|551.22|548.42|550.74|547.94|0
1647894360000|2022-03-21 20:26:00|551.1|548.3|551.22|548.42|551.22|548.42|550.98|548.18|0
1647894370000|2022-03-21 20:26:10|550.98|548.18|551.22|548.42|551.22|548.42|550.98|548.18|0
1647894380000|2022-03-21 20:26:20|551.81|549.01|551.57|548.77|551.81|549.01|551.45|548.65|0
1647894390000|2022-03-21 20:26:30|551.45|548.65|551.69|548.89|551.69|548.89|551.45|548.65|0
1647894400000|2022-03-21 20:26:40|551.92|549.12|552.39|549.59|552.39|549.59|551.92|549.12|0
1647894420000|2022-03-21 20:27:00|552.16|549.36|552.28|549.48|552.28|549.48|552.16|549.36|0
1647894430000|2022-03-21 20:27:10|552.39|549.59|552.16|549.36|552.39|549.59|552.16|549.36|0
1647894450000|2022-03-21 20:27:30|552.39|549.59|552.39|549.59|552.39|549.59|552.39|549.59|0
1647894490000|2022-03-21 20:28:10|552.16|549.36|552.16|549.36|552.16|549.36|552.16|549.36|0
1647894500000|2022-03-21 20:28:20|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1647894510000|2022-03-21 20:28:30|551.81|549.01|551.92|549.12|551.92|549.12|551.81|549.01|0
1647894520000|2022-03-21 20:28:40|551.81|549.01|551.81|549.01|551.81|549.01|551.81|549.01|0
1647894530000|2022-03-21 20:28:50|551.69|548.89|551.92|549.12|551.92|549.12|551.69|548.89|0
1647894550000|2022-03-21 20:29:10|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1647894560000|2022-03-21 20:29:20|551.92|549.12|552.16|549.36|552.16|549.36|551.92|549.12|0
1647894580000|2022-03-21 20:29:40|552.28|549.48|552.39|549.59|552.39|549.59|552.28|549.48|0
1647894590000|2022-03-21 20:29:50|552.16|549.36|552.04|549.24|552.16|549.36|552.04|549.24|0
1647894600000|2022-03-21 20:30:00|552.16|549.36|552.16|549.36|552.16|549.36|552.16|549.36|0
1647894610000|2022-03-21 20:30:10|552.04|549.24|551.68|548.88|552.04|549.24|551.68|548.88|0
1647894620000|2022-03-21 20:30:20|551.81|549.01|551.81|549.01|551.81|549.01|551.81|549.01|0
1647894630000|2022-03-21 20:30:30|551.92|549.12|551.92|549.12|551.92|549.12|551.92|549.12|0
1647894640000|2022-03-21 20:30:40|551.68|548.88|551.68|548.88|551.68|548.88|551.68|548.88|0
1647894650000|2022-03-21 20:30:50|551.92|549.12|551.92|549.12|551.92|549.12|551.92|549.12|0
1647894660000|2022-03-21 20:31:00|551.68|548.88|551.45|548.65|551.68|548.88|551.45|548.65|0
1647894690000|2022-03-21 20:31:30|551.68|548.88|551.68|548.88|551.68|548.88|551.68|548.88|0
1647894700000|2022-03-21 20:31:40|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1647894710000|2022-03-21 20:31:50|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1647894720000|2022-03-21 20:32:00|551.34|548.54|551.45|548.65|551.45|548.65|551.21|548.41|0
1647894730000|2022-03-21 20:32:10|551.57|548.77|551.68|548.88|551.81|549.01|551.57|548.77|0
1647894750000|2022-03-21 20:32:30|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1647894760000|2022-03-21 20:32:40|551.45|548.65|551.57|548.77|551.57|548.77|551.45|548.65|0
1647894770000|2022-03-21 20:32:50|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1647894790000|2022-03-21 20:33:10|551.57|548.77|551.45|548.65|551.57|548.77|551.45|548.65|0
1647894820000|2022-03-21 20:33:40|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1647894840000|2022-03-21 20:34:00|551.1|548.3|550.98|548.18|551.1|548.3|550.98|548.18|0
1647894850000|2022-03-21 20:34:10|551.1|548.3|550.98|548.18|551.1|548.3|550.98|548.18|0
1647894860000|2022-03-21 20:34:20|551.1|548.3|551.1|548.3|551.1|548.3|551.1|548.3|0
1647894870000|2022-03-21 20:34:30|551.21|548.41|550.87|548.07|551.21|548.41|550.74|547.94|0
1647894880000|2022-03-21 20:34:40|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1647894890000|2022-03-21 20:34:50|550.63|547.83|550.63|547.83|550.63|547.83|550.63|547.83|0
1647894900000|2022-03-21 20:35:00|550.74|547.94|550.51|547.71|550.74|547.94|550.51|547.71|0
1647894920000|2022-03-21 20:35:20|550.4|547.6|550.27|547.47|550.4|547.6|550.27|547.47|0
1647894930000|2022-03-21 20:35:30|550.04|547.24|550.27|547.47|550.27|547.47|550.04|547.24|0
1647894940000|2022-03-21 20:35:40|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1647894960000|2022-03-21 20:36:00|550.4|547.6|550.4|547.6|550.51|547.71|550.27|547.47|0
1647894970000|2022-03-21 20:36:10|550.51|547.71|550.04|547.24|550.51|547.71|550.04|547.24|0
1647895080000|2022-03-21 20:38:00|549.8|547|549.8|547|549.8|547|549.8|547|0
1647895110000|2022-03-21 20:38:30|550.04|547.24|550.04|547.24|550.04|547.24|549.92|547.12|0
1647895160000|2022-03-21 20:39:20|549.8|547|550.04|547.24|550.04|547.24|549.8|547|0
1647895170000|2022-03-21 20:39:30|550.16|547.36|550.27|547.47|550.27|547.47|550.16|547.36|0
1647895180000|2022-03-21 20:39:40|550.04|547.24|550.27|547.47|550.27|547.47|550.04|547.24|0
1647895200000|2022-03-21 20:40:00|550.39|547.59|550.27|547.47|550.39|547.59|550.27|547.47|0
1647895210000|2022-03-21 20:40:10|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1647895320000|2022-03-21 20:42:00|550.27|547.47|550.27|547.47|550.27|547.47|550.27|547.47|0
1647895340000|2022-03-21 20:42:20|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1647895380000|2022-03-21 20:43:00|550.27|547.47|550.27|547.47|550.27|547.47|550.27|547.47|0
1647895410000|2022-03-21 20:43:30|550.04|547.24|549.8|547|550.04|547.24|549.8|547|0
1647895460000|2022-03-21 20:44:20|549.57|546.77|549.8|547|549.8|547|549.57|546.77|0
1647895510000|2022-03-21 20:45:10|549.57|546.77|549.57|546.77|549.57|546.77|549.57|546.77|0
1647895520000|2022-03-21 20:45:20|549.8|547|549.8|547|549.8|547|549.8|547|0
1647895530000|2022-03-21 20:45:30|549.57|546.77|549.57|546.77|549.57|546.77|549.57|546.77|0
1647895540000|2022-03-21 20:45:40|548.86|546.06|549.1|546.3|549.33|546.53|548.86|546.06|0
1647895550000|2022-03-21 20:45:50|548.86|546.06|548.86|546.06|548.86|546.06|548.86|546.06|0
1647895570000|2022-03-21 20:46:10|549.1|546.3|548.86|546.06|549.1|546.3|548.86|546.06|0
1647895580000|2022-03-21 20:46:20|549.1|546.3|549.1|546.3|549.1|546.3|549.1|546.3|0
1647895610000|2022-03-21 20:46:50|549.22|546.42|549.22|546.42|549.22|546.42|549.22|546.42|0
1647895620000|2022-03-21 20:47:00|549.33|546.53|549.1|546.3|549.33|546.53|549.1|546.3|0
1647895630000|2022-03-21 20:47:10|549.22|546.42|549.22|546.42|549.22|546.42|549.1|546.3|0
1647895640000|2022-03-21 20:47:20|549.33|546.53|549.1|546.3|549.33|546.53|549.1|546.3|0
1647895650000|2022-03-21 20:47:30|549.33|546.53|549.22|546.42|549.33|546.53|549.22|546.42|0
1647895660000|2022-03-21 20:47:40|549.1|546.3|549.1|546.3|549.1|546.3|549.1|546.3|0
1647895670000|2022-03-21 20:47:50|549.22|546.42|549.1|546.3|549.22|546.42|549.1|546.3|0
1647895690000|2022-03-21 20:48:10|549.33|546.53|549.33|546.53|549.33|546.53|549.33|546.53|0
1647895710000|2022-03-21 20:48:30|549.57|546.77|549.33|546.53|549.57|546.77|549.33|546.53|0
1647895720000|2022-03-21 20:48:40|549.45|546.65|549.57|546.77|549.57|546.77|549.45|546.65|0
1647895730000|2022-03-21 20:48:50|549.8|547|549.8|547|549.8|547|549.8|547|0
1647895750000|2022-03-21 20:49:10|550.04|547.24|550.04|547.24|550.04|547.24|550.04|547.24|0
1647895760000|2022-03-21 20:49:20|550.27|547.47|550.27|547.47|550.27|547.47|550.04|547.24|0
1647895790000|2022-03-21 20:49:50|550.04|547.24|549.8|547|550.04|547.24|549.8|547|0
1647895800000|2022-03-21 20:50:00|550.04|547.24|549.8|547|550.04|547.24|549.8|547|0
1647895810000|2022-03-21 20:50:10|549.69|546.89|549.57|546.77|549.8|547|549.57|546.77|0
1647895850000|2022-03-21 20:50:50|549.33|546.53|549.33|546.53|549.33|546.53|549.33|546.53|0
1647895890000|2022-03-21 20:51:30|549.22|546.42|549.33|546.53|549.33|546.53|549.22|546.42|0
1647895900000|2022-03-21 20:51:40|549.1|546.3|549.22|546.42|549.22|546.42|549.1|546.3|0
1647895910000|2022-03-21 20:51:50|549.33|546.53|549.45|546.65|549.45|546.65|549.22|546.42|0
1647895920000|2022-03-21 20:52:00|549.57|546.77|549.45|546.65|549.57|546.77|549.45|546.65|0
1647895930000|2022-03-21 20:52:10|549.57|546.77|549.92|547.12|549.92|547.12|549.57|546.77|0
1647895940000|2022-03-21 20:52:20|549.8|547|549.69|546.89|549.8|547|549.57|546.77|0
1647895950000|2022-03-21 20:52:30|549.57|546.77|549.57|546.77|549.69|546.89|549.57|546.77|0
1647895960000|2022-03-21 20:52:40|549.69|546.89|549.69|546.89|549.69|546.89|549.69|546.89|0
1647895970000|2022-03-21 20:52:50|549.57|546.77|549.8|547|549.8|547|549.57|546.77|0
1647896010000|2022-03-21 20:53:30|549.69|546.89|549.57|546.77|549.8|547|549.57|546.77|0
1647896020000|2022-03-21 20:53:40|549.69|546.89|549.8|547|549.8|547|549.69|546.89|0
1647896030000|2022-03-21 20:53:50|549.92|547.12|549.8|547|549.92|547.12|549.8|547|0
1647896050000|2022-03-21 20:54:10|549.92|547.12|549.8|547|549.92|547.12|549.8|547|0
1647896060000|2022-03-21 20:54:20|549.69|546.89|549.69|546.89|549.69|546.89|549.69|546.89|0
1647896070000|2022-03-21 20:54:30|549.57|546.77|550.04|547.24|550.04|547.24|549.57|546.77|0
1647896080000|2022-03-21 20:54:40|549.92|547.12|550.04|547.24|550.04|547.24|549.92|547.12|0
1647896090000|2022-03-21 20:54:50|550.16|547.36|550.27|547.47|550.27|547.47|550.16|547.36|0
1647896100000|2022-03-21 20:55:00|550.16|547.36|550.27|547.47|550.27|547.47|550.16|547.36|0
1647896110000|2022-03-21 20:55:10|550.51|547.71|550.51|547.71|550.51|547.71|550.51|547.71|0
1647896120000|2022-03-21 20:55:20|550.98|548.18|550.98|548.18|550.98|548.18|550.98|548.18|0
1647896140000|2022-03-21 20:55:40|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1647896150000|2022-03-21 20:55:50|550.63|547.83|550.74|547.94|550.74|547.94|550.63|547.83|0
1647896160000|2022-03-21 20:56:00|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1647896180000|2022-03-21 20:56:20|550.98|548.18|551.21|548.41|551.21|548.41|550.98|548.18|0
1647896190000|2022-03-21 20:56:30|550.98|548.18|550.98|548.18|550.98|548.18|550.98|548.18|0
1647896200000|2022-03-21 20:56:40|551.1|548.3|551.1|548.3|551.1|548.3|551.1|548.3|0
1647896210000|2022-03-21 20:56:50|550.98|548.18|550.98|548.18|550.98|548.18|550.98|548.18|0
1647896220000|2022-03-21 20:57:00|551.1|548.3|551.1|548.3|551.1|548.3|550.98|548.18|0
1647896230000|2022-03-21 20:57:10|551.21|548.41|551.1|548.3|551.21|548.41|551.1|548.3|0
1647896240000|2022-03-21 20:57:20|550.98|548.18|551.1|548.3|551.1|548.3|550.98|548.18|0
1647896250000|2022-03-21 20:57:30|550.98|548.18|551.1|548.3|551.1|548.3|550.98|548.18|0
1647896260000|2022-03-21 20:57:40|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1647896280000|2022-03-21 20:58:00|551.1|548.3|551.21|548.41|551.21|548.41|551.1|548.3|0
1647896290000|2022-03-21 20:58:10|551.1|548.3|550.98|548.18|551.1|548.3|550.98|548.18|0
1647896320000|2022-03-21 20:58:40|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1647896340000|2022-03-21 20:59:00|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1647896350000|2022-03-21 20:59:10|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1647896360000|2022-03-21 20:59:20|550.98|548.18|550.98|548.18|550.98|548.18|550.98|548.18|0
1647896370000|2022-03-21 20:59:30|550.74|547.94|550.74|547.94|550.74|547.94|550.5|547.7|0
1647896380000|2022-03-21 20:59:40|550.63|547.83|550.5|547.7|550.63|547.83|550.5|547.7|0
1647896390000|2022-03-21 20:59:50|550.39|547.59|550.63|547.83|550.63|547.83|550.16|547.36|0
1647896400000|2022-03-21 21:00:00|550.68|547.88|550.68|547.88|550.68|547.88|550.68|547.88|0
1647896410000|2022-03-21 21:00:10|551.02|548.22|551.02|548.22|551.02|548.22|551.02|548.22|0
1647896490000|2022-03-21 21:01:30|550.78|547.98|550.78|547.98|550.78|547.98|550.78|547.98|0
1647896520000|2022-03-21 21:02:00|551.02|548.22|550.78|547.98|551.02|548.22|550.78|547.98|0
1647896530000|2022-03-21 21:02:10|550.81|548.01|550.81|548.01|550.81|548.01|550.81|548.01|0
1647896560000|2022-03-21 21:02:40|550.78|547.98|550.78|547.98|550.78|547.98|550.78|547.98|0
1647896590000|2022-03-21 21:03:10|550.75|547.95|550.75|547.95|550.75|547.95|550.75|547.95|0
1647896610000|2022-03-21 21:03:30|550.33|547.53|550.33|547.53|550.33|547.53|550.33|547.53|0
1647896620000|2022-03-21 21:03:40|550.44|547.64|550.65|547.85|550.65|547.85|550.44|547.64|0
1647896630000|2022-03-21 21:03:50|550.3|547.5|550.3|547.5|550.3|547.5|550.3|547.5|0
1647896640000|2022-03-21 21:04:00|550.58|547.78|550.58|547.78|550.58|547.78|550.58|547.78|0
1647896680000|2022-03-21 21:04:40|550.92|548.12|550.96|548.16|550.96|548.16|550.92|548.12|0
1647896740000|2022-03-21 21:05:40|551.09|548.29|551.09|548.29|551.09|548.29|551.09|548.29|0
1647896760000|2022-03-21 21:06:00|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1647896770000|2022-03-21 21:06:10|551.19|548.39|551.37|548.57|551.37|548.57|551.19|548.39|0
1647896790000|2022-03-21 21:06:30|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1647896820000|2022-03-21 21:07:00|551.67|548.87|551.67|548.87|551.67|548.87|551.67|548.87|0
1647896830000|2022-03-21 21:07:10|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1647896860000|2022-03-21 21:07:40|551.67|548.87|551.67|548.87|551.67|548.87|551.67|548.87|0
1647896870000|2022-03-21 21:07:50|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1647896900000|2022-03-21 21:08:20|551.88|549.08|551.12|548.32|551.88|549.08|551.12|548.32|0
1647896940000|2022-03-21 21:09:00|551.19|548.39|551.12|548.32|551.19|548.39|551.12|548.32|0
1647897160000|2022-03-21 21:12:40|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1647897170000|2022-03-21 21:12:50|551.06|548.26|551.06|548.26|551.06|548.26|551.06|548.26|0
1647897280000|2022-03-21 21:14:40|550.92|548.12|550.92|548.12|550.92|548.12|550.92|548.12|0
1647897360000|2022-03-21 21:16:00|550.95|548.15|550.95|548.15|550.95|548.15|550.95|548.15|0
1647897410000|2022-03-21 21:16:50|551.06|548.26|551.06|548.26|551.06|548.26|551.06|548.26|0
1647897490000|2022-03-21 21:18:10|551.23|548.43|551.23|548.43|551.23|548.43|551.23|548.43|0
1647897520000|2022-03-21 21:18:40|551.74|548.94|551.74|548.94|551.74|548.94|551.74|548.94|0
1647897530000|2022-03-21 21:18:50|551.77|548.97|551.74|548.94|551.77|548.97|551.74|548.94|0
1647897550000|2022-03-21 21:19:10|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1647897560000|2022-03-21 21:19:20|551.47|548.67|551.47|548.67|551.47|548.67|551.47|548.67|0
1647897670000|2022-03-21 21:21:10|551.19|548.39|551.19|548.39|551.19|548.39|551.19|548.39|0
1647897700000|2022-03-21 21:21:40|551.23|548.43|551.23|548.43|551.23|548.43|551.23|548.43|0
1647897720000|2022-03-21 21:22:00|551.19|548.39|551.19|548.39|551.19|548.39|551.19|548.39|0
1647897760000|2022-03-21 21:22:40|551.33|548.53|551.33|548.53|551.33|548.53|551.33|548.53|0
1647897810000|2022-03-21 21:23:30|551.42|548.62|551.68|548.88|551.68|548.88|551.42|548.62|0
1647897850000|2022-03-21 21:24:10|551.75|548.95|551.75|548.95|551.75|548.95|551.75|548.95|0
1647897870000|2022-03-21 21:24:30|551.78|548.98|551.78|548.98|551.78|548.98|551.78|548.98|0
1647897930000|2022-03-21 21:25:30|551.75|548.95|551.75|548.95|551.75|548.95|551.75|548.95|0
1647898070000|2022-03-21 21:27:50|551.78|548.98|551.78|548.98|551.78|548.98|551.78|548.98|0
1647898090000|2022-03-21 21:28:10|551.75|548.95|551.75|548.95|551.75|548.95|551.75|548.95|0
1647898150000|2022-03-21 21:29:10|551.68|548.88|551.68|548.88|551.68|548.88|551.68|548.88|0
1647898160000|2022-03-21 21:29:20|551.75|548.95|551.75|548.95|551.75|548.95|551.75|548.95|0
1647898170000|2022-03-21 21:29:30|551.68|548.88|551.68|548.88|551.68|548.88|551.68|548.88|0
1647898200000|2022-03-21 21:30:00|552.05|549.25|552.05|549.25|552.05|549.25|552.05|549.25|0
1647898370000|2022-03-21 21:32:50|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1647898460000|2022-03-21 21:34:20|551.95|549.15|551.95|549.15|551.95|549.15|551.95|549.15|0
1647898470000|2022-03-21 21:34:30|552.05|549.25|552.13|549.33|552.13|549.33|552.05|549.25|0
1647898610000|2022-03-21 21:36:50|551.71|548.91|551.71|548.91|551.71|548.91|551.71|548.91|0
1647898640000|2022-03-21 21:37:20|552.15|549.35|552.15|549.35|552.15|549.35|552.15|549.35|0
1647898660000|2022-03-21 21:37:40|552.57|549.77|552.6|549.8|552.6|549.8|552.57|549.77|0
1647898670000|2022-03-21 21:37:50|552.39|549.59|552.7|549.9|552.7|549.9|552.39|549.59|0
1647898680000|2022-03-21 21:38:00|552.66|549.86|552.66|549.86|552.66|549.86|552.66|549.86|0
1647898690000|2022-03-21 21:38:10|552.49|549.69|552.49|549.69|552.49|549.69|552.49|549.69|0
1647898700000|2022-03-21 21:38:20|552.53|549.73|552.47|549.67|552.53|549.73|552.47|549.67|0
1647898760000|2022-03-21 21:39:20|552.39|549.59|552.36|549.56|552.39|549.59|552.36|549.56|0
1647898770000|2022-03-21 21:39:30|552.29|549.49|552.26|549.46|552.36|549.56|552.26|549.46|0
1647898830000|2022-03-21 21:40:30|552.05|549.25|552.05|549.25|552.05|549.25|552.05|549.25|0
1647898870000|2022-03-21 21:41:10|552.22|549.42|552.22|549.42|552.22|549.42|552.22|549.42|0
1647898880000|2022-03-21 21:41:20|552.29|549.49|552.05|549.25|552.29|549.49|552.05|549.25|0
1647898980000|2022-03-21 21:43:00|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1647898990000|2022-03-21 21:43:10|551.85|549.05|552.39|549.59|552.39|549.59|551.85|549.05|0
1647899150000|2022-03-21 21:45:50|552.43|549.63|552.43|549.63|552.43|549.63|552.43|549.63|0
1647899160000|2022-03-21 21:46:00|552.39|549.59|552.39|549.59|552.39|549.59|552.39|549.59|0
1647899220000|2022-03-21 21:47:00|552.57|549.77|552.13|549.33|552.57|549.77|552.13|549.33|0
1647899290000|2022-03-21 21:48:10|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1647899310000|2022-03-21 21:48:30|552.15|549.35|552.15|549.35|552.15|549.35|552.15|549.35|0
1647899340000|2022-03-21 21:49:00|551.95|549.15|551.95|549.15|551.95|549.15|551.95|549.15|0
1647899360000|2022-03-21 21:49:20|552.15|549.35|552.15|549.35|552.15|549.35|552.15|549.35|0
1647899390000|2022-03-21 21:49:50|552.09|549.29|552.09|549.29|552.09|549.29|552.09|549.29|0
1647899470000|2022-03-21 21:51:10|552.15|549.35|552.15|549.35|552.15|549.35|552.15|549.35|0
1647899500000|2022-03-21 21:51:40|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1647899510000|2022-03-21 21:51:50|552.15|549.35|552.15|549.35|552.15|549.35|552.15|549.35|0
1647899530000|2022-03-21 21:52:10|552.26|549.46|552.15|549.35|552.26|549.46|552.15|549.35|0
1647899540000|2022-03-21 21:52:20|552.12|549.32|552.12|549.32|552.12|549.32|552.12|549.32|0
1647899570000|2022-03-21 21:52:50|552.22|549.42|552.12|549.32|552.22|549.42|552.12|549.32|0
1647899640000|2022-03-21 21:54:00|552.09|549.29|552.09|549.29|552.09|549.29|552.09|549.29|0
1647899700000|2022-03-21 21:55:00|552.05|549.25|552.05|549.25|552.05|549.25|552.05|549.25|0
1647899850000|2022-03-21 21:57:30|552.18|549.38|552.22|549.42|552.22|549.42|552.18|549.38|0
1647899890000|2022-03-21 21:58:10|552.36|549.56|552.36|549.56|552.36|549.56|552.36|549.56|0
1647899900000|2022-03-21 21:58:20|552.05|549.25|552.05|549.25|552.05|549.25|552.05|549.25|0
1647899930000|2022-03-21 21:58:50|552.09|549.29|552.09|549.29|552.09|549.29|552.09|549.29|0
1647899980000|2022-03-21 21:59:40|552.22|549.42|552.18|549.38|552.22|549.42|552.18|549.38|0
1647899990000|2022-03-21 21:59:50|552.12|549.32|551.92|549.12|552.12|549.32|551.92|549.12|0
1647900000000|2022-03-21 22:00:00|552.5|549.7|552.5|549.7|552.74|549.94|552.5|549.7|0
1647900010000|2022-03-21 22:00:10|552.85|550.05|553.32|550.52|553.32|550.52|552.85|550.05|0
1647900020000|2022-03-21 22:00:20|552.97|550.17|553.32|550.52|553.32|550.52|552.97|550.17|0
1647900030000|2022-03-21 22:00:30|553.44|550.64|553.55|550.75|553.55|550.75|553.44|550.64|0
1647900040000|2022-03-21 22:00:40|553.44|550.64|553.44|550.64|553.44|550.64|553.32|550.52|0
1647900050000|2022-03-21 22:00:50|553.68|550.88|553.21|550.41|553.68|550.88|553.21|550.41|0
1647900060000|2022-03-21 22:01:00|552.97|550.17|552.97|550.17|553.08|550.28|552.97|550.17|0
1647900070000|2022-03-21 22:01:10|552.73|549.93|552.97|550.17|552.97|550.17|552.61|549.81|0
1647900100000|2022-03-21 22:01:40|553.08|550.28|553.08|550.28|553.08|550.28|553.08|550.28|0
1647900110000|2022-03-21 22:01:50|552.85|550.05|552.61|549.81|552.85|550.05|552.61|549.81|0
1647900120000|2022-03-21 22:02:00|552.73|549.93|552.97|550.17|552.97|550.17|552.61|549.81|0
1647900130000|2022-03-21 22:02:10|553.08|550.28|553.08|550.28|553.08|550.28|552.97|550.17|0
1647900150000|2022-03-21 22:02:30|553.55|550.75|553.55|550.75|553.55|550.75|553.55|550.75|0
1647900160000|2022-03-21 22:02:40|553.79|550.99|553.79|550.99|553.79|550.99|553.79|550.99|0
1647900180000|2022-03-21 22:03:00|554.02|551.22|554.15|551.35|554.15|551.35|554.02|551.22|0
1647900190000|2022-03-21 22:03:10|554.26|551.46|554.02|551.22|554.26|551.46|554.02|551.22|0
1647900200000|2022-03-21 22:03:20|554.15|551.35|553.79|550.99|554.15|551.35|553.79|550.99|0
1647900210000|2022-03-21 22:03:30|553.91|551.11|553.55|550.75|553.91|551.11|553.55|550.75|0
1647900220000|2022-03-21 22:03:40|553.68|550.88|553.68|550.88|553.79|550.99|553.68|550.88|0
1647900230000|2022-03-21 22:03:50|553.79|550.99|554.15|551.35|554.26|551.46|553.79|550.99|0
1647900240000|2022-03-21 22:04:00|554.26|551.46|554.26|551.46|554.26|551.46|554.15|551.35|0
1647900250000|2022-03-21 22:04:10|554.15|551.35|554.5|551.7|554.5|551.7|554.15|551.35|0
1647900260000|2022-03-21 22:04:20|554.38|551.58|554.5|551.7|554.5|551.7|554.38|551.58|0
1647900270000|2022-03-21 22:04:30|554.97|552.17|554.62|551.82|554.97|552.17|554.62|551.82|0
1647900280000|2022-03-21 22:04:40|554.73|551.93|554.73|551.93|554.73|551.93|554.73|551.93|0
1647900290000|2022-03-21 22:04:50|554.62|551.82|554.62|551.82|554.62|551.82|554.5|551.7|0
1647900300000|2022-03-21 22:05:00|554.73|551.93|554.62|551.82|554.73|551.93|554.62|551.82|0
1647900310000|2022-03-21 22:05:10|554.73|551.93|554.5|551.7|554.73|551.93|554.5|551.7|0
1647900320000|2022-03-21 22:05:20|554.26|551.46|554.26|551.46|554.38|551.58|554.26|551.46|0
1647900330000|2022-03-21 22:05:30|554.15|551.35|554.26|551.46|554.26|551.46|554.15|551.35|0
1647900340000|2022-03-21 22:05:40|554.02|551.22|554.02|551.22|554.15|551.35|554.02|551.22|0
1647900350000|2022-03-21 22:05:50|554.15|551.35|554.02|551.22|554.15|551.35|554.02|551.22|0
1647900360000|2022-03-21 22:06:00|554.5|551.7|554.73|551.93|554.73|551.93|554.5|551.7|0
1647900370000|2022-03-21 22:06:10|554.5|551.7|554.26|551.46|554.5|551.7|554.26|551.46|0
1647900380000|2022-03-21 22:06:20|553.79|550.99|554.02|551.22|554.02|551.22|553.68|550.88|0
1647900390000|2022-03-21 22:06:30|554.15|551.35|553.79|550.99|554.15|551.35|553.79|550.99|0
1647900400000|2022-03-21 22:06:40|553.91|551.11|554.02|551.22|554.02|551.22|553.79|550.99|0
1647900410000|2022-03-21 22:06:50|553.91|551.11|553.91|551.11|553.91|551.11|553.91|551.11|0
1647900420000|2022-03-21 22:07:00|553.79|550.99|553.79|550.99|553.79|550.99|553.79|550.99|0
1647900430000|2022-03-21 22:07:10|553.91|551.11|554.02|551.22|554.02|551.22|553.91|551.11|0
1647900440000|2022-03-21 22:07:20|554.26|551.46|554.26|551.46|554.26|551.46|554.26|551.46|0
1647900450000|2022-03-21 22:07:30|554.38|551.58|554.38|551.58|554.38|551.58|554.38|551.58|0
1647900470000|2022-03-21 22:07:50|554.49|551.69|554.49|551.69|554.49|551.69|554.38|551.58|0
1647900480000|2022-03-21 22:08:00|554.26|551.46|554.38|551.58|554.38|551.58|554.26|551.46|0
1647900490000|2022-03-21 22:08:10|554.26|551.46|554.26|551.46|554.26|551.46|554.26|551.46|0
1647900500000|2022-03-21 22:08:20|554.02|551.22|554.02|551.22|554.02|551.22|554.02|551.22|0
1647900510000|2022-03-21 22:08:30|553.91|551.11|554.02|551.22|554.02|551.22|553.91|551.11|0
1647900520000|2022-03-21 22:08:40|554.38|551.58|554.15|551.35|554.38|551.58|554.15|551.35|0
1647900530000|2022-03-21 22:08:50|554.26|551.46|554.26|551.46|554.26|551.46|554.15|551.35|0
1647900540000|2022-03-21 22:09:00|554.38|551.58|554.38|551.58|554.38|551.58|554.38|551.58|0
1647900560000|2022-03-21 22:09:20|554.49|551.69|554.85|552.05|554.85|552.05|554.49|551.69|0
1647900570000|2022-03-21 22:09:30|554.97|552.17|555.2|552.4|555.2|552.4|554.97|552.17|0
1647900580000|2022-03-21 22:09:40|555.44|552.64|555.44|552.64|555.56|552.76|555.44|552.64|0
1647900590000|2022-03-21 22:09:50|555.2|552.4|555.2|552.4|555.2|552.4|555.2|552.4|0
1647900600000|2022-03-21 22:10:00|554.97|552.17|554.62|551.82|554.97|552.17|554.62|551.82|0
1647900610000|2022-03-21 22:10:10|554.85|552.05|554.97|552.17|554.97|552.17|554.85|552.05|0
1647900620000|2022-03-21 22:10:20|554.85|552.05|554.62|551.82|554.85|552.05|554.62|551.82|0
1647900630000|2022-03-21 22:10:30|554.49|551.69|554.49|551.69|554.62|551.82|554.49|551.69|0
1647900640000|2022-03-21 22:10:40|554.26|551.46|554.26|551.46|554.26|551.46|554.26|551.46|0
1647900650000|2022-03-21 22:10:50|554.49|551.69|554.49|551.69|554.49|551.69|554.49|551.69|0
1647900660000|2022-03-21 22:11:00|554.38|551.58|554.26|551.46|554.38|551.58|554.26|551.46|0
1647900670000|2022-03-21 22:11:10|554.38|551.58|554.38|551.58|554.38|551.58|554.38|551.58|0
1647900680000|2022-03-21 22:11:20|554.49|551.69|554.49|551.69|554.49|551.69|554.49|551.69|0
1647900700000|2022-03-21 22:11:40|554.62|551.82|554.73|551.93|554.73|551.93|554.62|551.82|0
1647900720000|2022-03-21 22:12:00|554.26|551.46|554.38|551.58|554.38|551.58|554.26|551.46|0
1647900730000|2022-03-21 22:12:10|554.02|551.22|554.02|551.22|554.02|551.22|554.02|551.22|0
1647900740000|2022-03-21 22:12:20|553.79|550.99|554.26|551.46|554.26|551.46|553.79|550.99|0
1647900750000|2022-03-21 22:12:30|554.02|551.22|554.02|551.22|554.02|551.22|553.91|551.11|0
1647900760000|2022-03-21 22:12:40|554.15|551.35|554.15|551.35|554.15|551.35|554.15|551.35|0
1647900770000|2022-03-21 22:12:50|554.26|551.46|554.26|551.46|554.26|551.46|554.15|551.35|0
1647900800000|2022-03-21 22:13:20|554.15|551.35|554.15|551.35|554.15|551.35|554.02|551.22|0
1647900810000|2022-03-21 22:13:30|553.91|551.11|554.15|551.35|554.15|551.35|553.91|551.11|0
1647900820000|2022-03-21 22:13:40|554.02|551.22|554.02|551.22|554.02|551.22|554.02|551.22|0
1647900830000|2022-03-21 22:13:50|554.15|551.35|554.02|551.22|554.26|551.46|554.02|551.22|0
1647900840000|2022-03-21 22:14:00|554.26|551.46|554.26|551.46|554.26|551.46|554.15|551.35|0
1647900850000|2022-03-21 22:14:10|554.49|551.69|554.49|551.69|554.49|551.69|554.49|551.69|0
1647900870000|2022-03-21 22:14:30|554.73|551.93|554.73|551.93|554.73|551.93|554.73|551.93|0
1647900880000|2022-03-21 22:14:40|554.49|551.69|554.62|551.82|554.62|551.82|554.49|551.69|0
1647900900000|2022-03-21 22:15:00|554.73|551.93|554.62|551.82|554.73|551.93|554.49|551.69|0
1647900910000|2022-03-21 22:15:10|554.85|552.05|554.85|552.05|554.96|552.16|554.85|552.05|0
1647900920000|2022-03-21 22:15:20|554.73|551.93|554.73|551.93|554.73|551.93|554.73|551.93|0
1647900940000|2022-03-21 22:15:40|554.62|551.82|554.73|551.93|554.73|551.93|554.62|551.82|0
1647900950000|2022-03-21 22:15:50|554.49|551.69|554.49|551.69|554.49|551.69|554.49|551.69|0
1647900960000|2022-03-21 22:16:00|554.62|551.82|554.62|551.82|554.62|551.82|554.62|551.82|0
1647900980000|2022-03-21 22:16:20|554.73|551.93|554.73|551.93|554.73|551.93|554.73|551.93|0
1647901000000|2022-03-21 22:16:40|554.62|551.82|554.73|551.93|554.73|551.93|554.62|551.82|0
1647901020000|2022-03-21 22:17:00|555.09|552.29|554.96|552.16|555.09|552.29|554.96|552.16|0
1647901070000|2022-03-21 22:17:50|554.85|552.05|554.85|552.05|554.85|552.05|554.85|552.05|0
1647901080000|2022-03-21 22:18:00|554.73|551.93|554.73|551.93|554.73|551.93|554.73|551.93|0
1647901090000|2022-03-21 22:18:10|554.85|552.05|554.85|552.05|554.85|552.05|554.85|552.05|0
1647901100000|2022-03-21 22:18:20|554.73|551.93|554.73|551.93|554.73|551.93|554.73|551.93|0
1647901110000|2022-03-21 22:18:30|554.62|551.82|554.49|551.69|554.62|551.82|554.49|551.69|0
1647901140000|2022-03-21 22:19:00|554.73|551.93|554.73|551.93|554.73|551.93|554.73|551.93|0
1647901180000|2022-03-21 22:19:40|554.85|552.05|554.85|552.05|554.85|552.05|554.85|552.05|0
1647901190000|2022-03-21 22:19:50|554.96|552.16|554.96|552.16|554.96|552.16|554.96|552.16|0
1647901250000|2022-03-21 22:20:50|555.09|552.29|555.09|552.29|555.09|552.29|555.09|552.29|0
1647901260000|2022-03-21 22:21:00|555.2|552.4|555.09|552.29|555.2|552.4|555.09|552.29|0
1647901270000|2022-03-21 22:21:10|554.96|552.16|554.96|552.16|554.96|552.16|554.96|552.16|0
1647901320000|2022-03-21 22:22:00|555.2|552.4|555.2|552.4|555.2|552.4|555.2|552.4|0
1647901350000|2022-03-21 22:22:30|555.43|552.63|555.67|552.87|555.67|552.87|555.43|552.63|0
1647901410000|2022-03-21 22:23:30|555.91|553.11|555.91|553.11|555.91|553.11|555.91|553.11|0
1647901420000|2022-03-21 22:23:40|555.67|552.87|555.67|552.87|555.67|552.87|555.67|552.87|0
1647901470000|2022-03-21 22:24:30|556.38|553.58|556.38|553.58|556.38|553.58|556.38|553.58|0
1647901500000|2022-03-21 22:25:00|556.26|553.46|556.14|553.34|556.26|553.46|556.14|553.34|0
1647901520000|2022-03-21 22:25:20|555.91|553.11|555.91|553.11|555.91|553.11|555.91|553.11|0
1647901530000|2022-03-21 22:25:30|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1647901540000|2022-03-21 22:25:40|555.91|553.11|555.91|553.11|555.91|553.11|555.79|552.99|0
1647901550000|2022-03-21 22:25:50|556.03|553.23|556.14|553.34|556.14|553.34|555.91|553.11|0
1647901560000|2022-03-21 22:26:00|556.26|553.46|556.38|553.58|556.38|553.58|556.26|553.46|0
1647901570000|2022-03-21 22:26:10|556.14|553.34|556.14|553.34|556.14|553.34|556.03|553.23|0
1647901620000|2022-03-21 22:27:00|556.03|553.23|556.14|553.34|556.14|553.34|556.03|553.23|0
1647901680000|2022-03-21 22:28:00|556.03|553.23|556.14|553.34|556.14|553.34|556.03|553.23|0
1647901720000|2022-03-21 22:28:40|556.03|553.23|556.03|553.23|556.03|553.23|556.03|553.23|0
1647901730000|2022-03-21 22:28:50|556.14|553.34|555.91|553.11|556.14|553.34|555.91|553.11|0
1647901760000|2022-03-21 22:29:20|556.03|553.23|556.03|553.23|556.03|553.23|556.03|553.23|0
1647901770000|2022-03-21 22:29:30|555.91|553.11|555.91|553.11|555.91|553.11|555.91|553.11|0
1647901800000|2022-03-21 22:30:00|556.14|553.34|556.03|553.23|556.14|553.34|555.91|553.11|0
1647901810000|2022-03-21 22:30:10|555.91|553.11|555.91|553.11|555.91|553.11|555.91|553.11|0
1647901840000|2022-03-21 22:30:40|556.14|553.34|556.14|553.34|556.14|553.34|556.14|553.34|0
1647901870000|2022-03-21 22:31:10|556.38|553.58|556.38|553.58|556.38|553.58|556.38|553.58|0
1647901880000|2022-03-21 22:31:20|556.26|553.46|556.14|553.34|556.26|553.46|556.14|553.34|0
1647901890000|2022-03-21 22:31:30|556.38|553.58|556.38|553.58|556.38|553.58|556.38|553.58|0
1647901920000|2022-03-21 22:32:00|556.61|553.81|556.61|553.81|556.61|553.81|556.61|553.81|0
1647901940000|2022-03-21 22:32:20|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1647901960000|2022-03-21 22:32:40|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1647901990000|2022-03-21 22:33:10|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1647902000000|2022-03-21 22:33:20|556.61|553.81|556.73|553.93|556.73|553.93|556.61|553.81|0
1647902010000|2022-03-21 22:33:30|557.08|554.28|557.32|554.52|557.32|554.52|557.08|554.28|0
1647902020000|2022-03-21 22:33:40|557.55|554.75|557.55|554.75|557.55|554.75|557.55|554.75|0
1647902030000|2022-03-21 22:33:50|557.32|554.52|557.08|554.28|557.32|554.52|557.08|554.28|0
1647902060000|2022-03-21 22:34:20|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1647902070000|2022-03-21 22:34:30|557.08|554.28|556.97|554.17|557.08|554.28|556.85|554.05|0
1647902080000|2022-03-21 22:34:40|556.85|554.05|557.08|554.28|557.08|554.28|556.85|554.05|0
1647902100000|2022-03-21 22:35:00|556.97|554.17|556.85|554.05|557.08|554.28|556.85|554.05|0
1647902110000|2022-03-21 22:35:10|556.73|553.93|556.85|554.05|556.85|554.05|556.73|553.93|0
1647902130000|2022-03-21 22:35:30|556.97|554.17|557.08|554.28|557.08|554.28|556.97|554.17|0
1647902150000|2022-03-21 22:35:50|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1647902160000|2022-03-21 22:36:00|556.97|554.17|556.97|554.17|556.97|554.17|556.97|554.17|0
1647902170000|2022-03-21 22:36:10|556.85|554.05|556.38|553.58|556.85|554.05|556.38|553.58|0
1647902200000|2022-03-21 22:36:40|556.61|553.81|556.85|554.05|556.85|554.05|556.61|553.81|0
1647902220000|2022-03-21 22:37:00|556.61|553.81|556.61|553.81|556.61|553.81|556.61|553.81|0
1647902230000|2022-03-21 22:37:10|556.5|553.7|556.5|553.7|556.5|553.7|556.5|553.7|0
1647902240000|2022-03-21 22:37:20|556.38|553.58|556.61|553.81|556.61|553.81|556.38|553.58|0
1647902260000|2022-03-21 22:37:40|557.08|554.28|556.97|554.17|557.08|554.28|556.97|554.17|0
1647902270000|2022-03-21 22:37:50|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1647902290000|2022-03-21 22:38:10|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1647902300000|2022-03-21 22:38:20|556.61|553.81|556.61|553.81|556.61|553.81|556.61|553.81|0
1647902310000|2022-03-21 22:38:30|556.38|553.58|556.14|553.34|556.38|553.58|556.14|553.34|0
1647902370000|2022-03-21 22:39:30|556.38|553.58|556.38|553.58|556.38|553.58|556.38|553.58|0
1647902380000|2022-03-21 22:39:40|556.26|553.46|556.26|553.46|556.26|553.46|556.26|553.46|0
1647902390000|2022-03-21 22:39:50|556.14|553.34|556.14|553.34|556.14|553.34|556.14|553.34|0
1647902430000|2022-03-21 22:40:30|555.9|553.1|555.9|553.1|555.9|553.1|555.9|553.1|0
1647902470000|2022-03-21 22:41:10|555.67|552.87|555.67|552.87|555.67|552.87|555.67|552.87|0
1647902530000|2022-03-21 22:42:10|555.9|553.1|555.9|553.1|555.9|553.1|555.9|553.1|0
1647902560000|2022-03-21 22:42:40|555.67|552.87|555.67|552.87|555.67|552.87|555.67|552.87|0
1647902730000|2022-03-21 22:45:30|555.9|553.1|555.9|553.1|555.9|553.1|555.9|553.1|0
1647902740000|2022-03-21 22:45:40|556.37|553.57|556.26|553.46|556.37|553.57|556.26|553.46|0
1647902750000|2022-03-21 22:45:50|556.37|553.57|556.37|553.57|556.37|553.57|556.37|553.57|0
1647902760000|2022-03-21 22:46:00|556.61|553.81|556.37|553.57|556.61|553.81|556.37|553.57|0
1647902770000|2022-03-21 22:46:10|556.61|553.81|556.61|553.81|556.61|553.81|556.61|553.81|0
1647902780000|2022-03-21 22:46:20|556.73|553.93|556.85|554.05|556.85|554.05|556.73|553.93|0
1647902790000|2022-03-21 22:46:30|556.61|553.81|556.61|553.81|556.61|553.81|556.61|553.81|0
1647902810000|2022-03-21 22:46:50|556.85|554.05|557.32|554.52|557.32|554.52|556.85|554.05|0
1647902820000|2022-03-21 22:47:00|557.08|554.28|556.85|554.05|557.08|554.28|556.85|554.05|0
1647902830000|2022-03-21 22:47:10|556.97|554.17|556.97|554.17|556.97|554.17|556.97|554.17|0
1647902840000|2022-03-21 22:47:20|556.85|554.05|556.85|554.05|556.97|554.17|556.85|554.05|0
1647902850000|2022-03-21 22:47:30|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1647902860000|2022-03-21 22:47:40|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1647902880000|2022-03-21 22:48:00|556.97|554.17|556.97|554.17|556.97|554.17|556.97|554.17|0
1647902890000|2022-03-21 22:48:10|556.85|554.05|556.85|554.05|556.85|554.05|556.85|554.05|0
1647903000000|2022-03-21 22:50:00|556.73|553.93|556.61|553.81|556.73|553.93|556.61|553.81|0
1647903010000|2022-03-21 22:50:10|556.73|553.93|556.61|553.81|556.73|553.93|556.61|553.81|0
1647903020000|2022-03-21 22:50:20|556.84|554.04|556.84|554.04|556.84|554.04|556.84|554.04|0
1647903050000|2022-03-21 22:50:50|556.61|553.81|556.61|553.81|556.61|553.81|556.61|553.81|0
1647903060000|2022-03-21 22:51:00|556.37|553.57|556.37|553.57|556.37|553.57|556.37|553.57|0
1647903070000|2022-03-21 22:51:10|556.14|553.34|556.14|553.34|556.14|553.34|556.14|553.34|0
1647903080000|2022-03-21 22:51:20|555.9|553.1|556.14|553.34|556.14|553.34|555.9|553.1|0
1647903090000|2022-03-21 22:51:30|556.02|553.22|555.9|553.1|556.02|553.22|555.9|553.1|0
1647903110000|2022-03-21 22:51:50|556.14|553.34|556.14|553.34|556.14|553.34|556.14|553.34|0
1647903120000|2022-03-21 22:52:00|556.02|553.22|555.67|552.87|556.02|553.22|555.67|552.87|0
1647903240000|2022-03-21 22:54:00|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1647903250000|2022-03-21 22:54:10|555.67|552.87|555.67|552.87|555.67|552.87|555.67|552.87|0
1647903370000|2022-03-21 22:56:10|555.9|553.1|555.9|553.1|555.9|553.1|555.9|553.1|0
1647903390000|2022-03-21 22:56:30|556.02|553.22|556.14|553.34|556.14|553.34|556.02|553.22|0
1647903410000|2022-03-21 22:56:50|555.9|553.1|555.9|553.1|555.9|553.1|555.9|553.1|0
1647903450000|2022-03-21 22:57:30|556.02|553.22|556.02|553.22|556.02|553.22|556.02|553.22|0
1647903460000|2022-03-21 22:57:40|555.9|553.1|556.14|553.34|556.14|553.34|555.9|553.1|0
1647903470000|2022-03-21 22:57:50|556.37|553.57|556.37|553.57|556.37|553.57|556.37|553.57|0
1647903510000|2022-03-21 22:58:30|556.61|553.81|556.61|553.81|556.61|553.81|556.61|553.81|0
1647903540000|2022-03-21 22:59:00|556.37|553.57|556.61|553.81|556.61|553.81|556.37|553.57|0
1647903550000|2022-03-21 22:59:10|556.49|553.69|556.61|553.81|556.61|553.81|556.49|553.69|0
1647903570000|2022-03-21 22:59:30|556.84|554.04|556.84|554.04|556.84|554.04|556.84|554.04|0
1647903580000|2022-03-21 22:59:40|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1647903600000|2022-03-21 23:00:00|557.32|554.52|557.2|554.4|557.32|554.52|557.08|554.28|0
1647903610000|2022-03-21 23:00:10|557.32|554.52|557.32|554.52|557.32|554.52|557.32|554.52|0
1647903630000|2022-03-21 23:00:30|557.08|554.28|556.84|554.04|557.08|554.28|556.84|554.04|0
1647903650000|2022-03-21 23:00:50|556.61|553.81|556.97|554.17|556.97|554.17|556.61|553.81|0
1647903660000|2022-03-21 23:01:00|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1647903670000|2022-03-21 23:01:10|557.2|554.4|557.2|554.4|557.2|554.4|557.2|554.4|0
1647903680000|2022-03-21 23:01:20|557.31|554.51|557.31|554.51|557.31|554.51|557.31|554.51|0
1647903720000|2022-03-21 23:02:00|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1647903730000|2022-03-21 23:02:10|556.84|554.04|556.97|554.17|556.97|554.17|556.84|554.04|0
1647903740000|2022-03-21 23:02:20|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1647903780000|2022-03-21 23:03:00|556.84|554.04|556.84|554.04|556.84|554.04|556.84|554.04|0
1647903790000|2022-03-21 23:03:10|557.2|554.4|557.08|554.28|557.2|554.4|557.08|554.28|0
1647903840000|2022-03-21 23:04:00|556.84|554.04|557.08|554.28|557.08|554.28|556.84|554.04|0
1647903850000|2022-03-21 23:04:10|556.97|554.17|557.08|554.28|557.08|554.28|556.97|554.17|0
1647903880000|2022-03-21 23:04:40|556.84|554.04|556.84|554.04|556.84|554.04|556.84|554.04|0
1647903940000|2022-03-21 23:05:40|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1647903980000|2022-03-21 23:06:20|556.97|554.17|556.97|554.17|556.97|554.17|556.97|554.17|0
1647904000000|2022-03-21 23:06:40|557.08|554.28|556.97|554.17|557.08|554.28|556.97|554.17|0
1647904020000|2022-03-21 23:07:00|556.84|554.04|556.84|554.04|556.84|554.04|556.84|554.04|0
1647904030000|2022-03-21 23:07:10|556.61|553.81|556.61|553.81|556.61|553.81|556.61|553.81|0
1647904060000|2022-03-21 23:07:40|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1647904090000|2022-03-21 23:08:10|556.96|554.16|556.96|554.16|556.96|554.16|556.96|554.16|0
1647904100000|2022-03-21 23:08:20|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1647904120000|2022-03-21 23:08:40|557.31|554.51|557.31|554.51|557.31|554.51|557.31|554.51|0
1647904130000|2022-03-21 23:08:50|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1647904140000|2022-03-21 23:09:00|557.31|554.51|557.31|554.51|557.31|554.51|557.2|554.4|0
1647904150000|2022-03-21 23:09:10|557.08|554.28|557.31|554.51|557.31|554.51|557.08|554.28|0
1647904190000|2022-03-21 23:09:50|557.79|554.99|557.55|554.75|557.79|554.99|557.31|554.51|0
1647904200000|2022-03-21 23:10:00|557.31|554.51|557.31|554.51|557.31|554.51|557.31|554.51|0
1647904210000|2022-03-21 23:10:10|557.44|554.64|557.44|554.64|557.44|554.64|557.44|554.64|0
1647904220000|2022-03-21 23:10:20|557.55|554.75|557.79|554.99|557.79|554.99|557.44|554.64|0
1647904230000|2022-03-21 23:10:30|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1647904240000|2022-03-21 23:10:40|558.62|555.82|558.96|556.16|558.96|556.16|558.62|555.82|0
1647904250000|2022-03-21 23:10:50|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1647904260000|2022-03-21 23:11:00|558.73|555.93|558.49|555.69|558.73|555.93|558.49|555.69|0
1647904270000|2022-03-21 23:11:10|558.26|555.46|558.02|555.22|558.26|555.46|558.02|555.22|0
1647904280000|2022-03-21 23:11:20|558.26|555.46|558.26|555.46|558.26|555.46|558.26|555.46|0
1647904310000|2022-03-21 23:11:50|558.38|555.58|558.26|555.46|558.38|555.58|558.26|555.46|0
1647904320000|2022-03-21 23:12:00|558.38|555.58|558.26|555.46|558.38|555.58|558.26|555.46|0
1647904340000|2022-03-21 23:12:20|558.38|555.58|558.73|555.93|558.73|555.93|558.26|555.46|0
1647904350000|2022-03-21 23:12:30|558.49|555.69|558.73|555.93|558.73|555.93|558.49|555.69|0
1647904360000|2022-03-21 23:12:40|558.96|556.16|559.09|556.29|559.09|556.29|558.96|556.16|0
1647904370000|2022-03-21 23:12:50|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1647904400000|2022-03-21 23:13:20|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1647904410000|2022-03-21 23:13:30|558.96|556.16|558.96|556.16|558.96|556.16|558.73|555.93|0
1647904420000|2022-03-21 23:13:40|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1647904430000|2022-03-21 23:13:50|559.44|556.64|559.56|556.76|559.56|556.76|559.44|556.64|0
1647904440000|2022-03-21 23:14:00|559.67|556.87|558.96|556.16|559.67|556.87|558.96|556.16|0
1647904450000|2022-03-21 23:14:10|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1647904460000|2022-03-21 23:14:20|559.2|556.4|559.2|556.4|559.2|556.4|559.09|556.29|0
1647904470000|2022-03-21 23:14:30|559.32|556.52|559.2|556.4|559.32|556.52|559.2|556.4|0
1647904480000|2022-03-21 23:14:40|559.32|556.52|559.32|556.52|559.32|556.52|559.32|556.52|0
1647904490000|2022-03-21 23:14:50|559.44|556.64|559.2|556.4|559.44|556.64|559.2|556.4|0
1647904500000|2022-03-21 23:15:00|559.32|556.52|559.67|556.87|559.67|556.87|559.32|556.52|0
1647904510000|2022-03-21 23:15:10|559.44|556.64|558.96|556.16|559.44|556.64|558.96|556.16|0
1647904520000|2022-03-21 23:15:20|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1647904550000|2022-03-21 23:15:50|559.44|556.64|559.44|556.64|559.44|556.64|559.44|556.64|0
1647904560000|2022-03-21 23:16:00|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1647904570000|2022-03-21 23:16:10|559.09|556.29|559.2|556.4|559.2|556.4|559.09|556.29|0
1647904580000|2022-03-21 23:16:20|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1647904600000|2022-03-21 23:16:40|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1647904610000|2022-03-21 23:16:50|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1647904620000|2022-03-21 23:17:00|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1647904630000|2022-03-21 23:17:10|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1647904640000|2022-03-21 23:17:20|558.85|556.05|558.85|556.05|558.85|556.05|558.85|556.05|0
1647904650000|2022-03-21 23:17:30|558.96|556.16|559.44|556.64|559.44|556.64|558.96|556.16|0
1647904660000|2022-03-21 23:17:40|559.32|556.52|559.44|556.64|559.44|556.64|559.32|556.52|0
1647904670000|2022-03-21 23:17:50|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1647904680000|2022-03-21 23:18:00|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1647904690000|2022-03-21 23:18:10|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1647904710000|2022-03-21 23:18:30|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1647904720000|2022-03-21 23:18:40|559.09|556.29|559.09|556.29|559.09|556.29|559.09|556.29|0
1647904730000|2022-03-21 23:18:50|559.2|556.4|558.96|556.16|559.2|556.4|558.96|556.16|0
1647904740000|2022-03-21 23:19:00|558.85|556.05|558.73|555.93|558.85|556.05|558.73|555.93|0
1647904750000|2022-03-21 23:19:10|558.49|555.69|558.96|556.16|558.96|556.16|558.49|555.69|0
1647904770000|2022-03-21 23:19:30|558.85|556.05|558.73|555.93|558.85|556.05|558.73|555.93|0
1647904780000|2022-03-21 23:19:40|558.61|555.81|558.73|555.93|558.73|555.93|558.61|555.81|0
1647904790000|2022-03-21 23:19:50|558.61|555.81|558.49|555.69|558.61|555.81|558.49|555.69|0
1647904800000|2022-03-21 23:20:00|558.38|555.58|558.49|555.69|558.49|555.69|558.38|555.58|0
1647904810000|2022-03-21 23:20:10|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1647904830000|2022-03-21 23:20:30|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1647904840000|2022-03-21 23:20:40|558.61|555.81|558.73|555.93|558.73|555.93|558.61|555.81|0
1647904850000|2022-03-21 23:20:50|558.61|555.81|558.73|555.93|558.73|555.93|558.61|555.81|0
1647904860000|2022-03-21 23:21:00|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1647904870000|2022-03-21 23:21:10|558.61|555.81|558.49|555.69|558.61|555.81|558.49|555.69|0
1647904890000|2022-03-21 23:21:30|558.26|555.46|558.26|555.46|558.26|555.46|558.26|555.46|0
1647904920000|2022-03-21 23:22:00|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1647904930000|2022-03-21 23:22:10|558.73|555.93|559.2|556.4|559.2|556.4|558.73|555.93|0
1647904940000|2022-03-21 23:22:20|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1647904950000|2022-03-21 23:22:30|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1647904960000|2022-03-21 23:22:40|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1647904970000|2022-03-21 23:22:50|558.73|555.93|558.96|556.16|558.96|556.16|558.73|555.93|0
1647904990000|2022-03-21 23:23:10|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1647905010000|2022-03-21 23:23:30|558.96|556.16|558.73|555.93|558.96|556.16|558.73|555.93|0
1647905040000|2022-03-21 23:24:00|558.49|555.69|558.61|555.81|558.61|555.81|558.49|555.69|0
1647905050000|2022-03-21 23:24:10|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1647905060000|2022-03-21 23:24:20|558.61|555.81|558.73|555.93|558.73|555.93|558.61|555.81|0
1647905070000|2022-03-21 23:24:30|558.61|555.81|558.49|555.69|558.61|555.81|558.49|555.69|0
1647905080000|2022-03-21 23:24:40|558.73|555.93|558.49|555.69|558.73|555.93|558.49|555.69|0
1647905090000|2022-03-21 23:24:50|558.25|555.45|558.38|555.58|558.38|555.58|558.25|555.45|0
1647905100000|2022-03-21 23:25:00|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1647905120000|2022-03-21 23:25:20|558.38|555.58|558.38|555.58|558.38|555.58|558.25|555.45|0
1647905130000|2022-03-21 23:25:30|558.49|555.69|558.73|555.93|558.73|555.93|558.49|555.69|0
1647905190000|2022-03-21 23:26:30|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1647905200000|2022-03-21 23:26:40|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1647905210000|2022-03-21 23:26:50|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1647905220000|2022-03-21 23:27:00|558.96|556.16|558.73|555.93|558.96|556.16|558.73|555.93|0
1647905240000|2022-03-21 23:27:20|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1647905260000|2022-03-21 23:27:40|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1647905270000|2022-03-21 23:27:50|559.08|556.28|558.96|556.16|559.2|556.4|558.96|556.16|0
1647905290000|2022-03-21 23:28:10|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1647905300000|2022-03-21 23:28:20|558.49|555.69|558.49|555.69|558.49|555.69|558.38|555.58|0
1647905310000|2022-03-21 23:28:30|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1647905320000|2022-03-21 23:28:40|558.02|555.22|558.25|555.45|558.25|555.45|558.02|555.22|0
1647905330000|2022-03-21 23:28:50|558.14|555.34|558.02|555.22|558.25|555.45|558.02|555.22|0
1647905340000|2022-03-21 23:29:00|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1647905360000|2022-03-21 23:29:20|558.02|555.22|558.02|555.22|558.02|555.22|558.02|555.22|0
1647905370000|2022-03-21 23:29:30|557.78|554.98|557.55|554.75|557.78|554.98|557.31|554.51|0
1647905380000|2022-03-21 23:29:40|557.67|554.87|557.67|554.87|557.67|554.87|557.67|554.87|0
1647905390000|2022-03-21 23:29:50|557.55|554.75|557.78|554.98|557.78|554.98|557.55|554.75|0
1647905400000|2022-03-21 23:30:00|557.67|554.87|557.55|554.75|557.67|554.87|557.55|554.75|0
1647905410000|2022-03-21 23:30:10|557.78|554.98|557.55|554.75|557.78|554.98|557.55|554.75|0
1647905430000|2022-03-21 23:30:30|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1647905450000|2022-03-21 23:30:50|557.55|554.75|557.67|554.87|557.67|554.87|557.55|554.75|0
1647905460000|2022-03-21 23:31:00|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1647905470000|2022-03-21 23:31:10|558.02|555.22|558.25|555.45|558.25|555.45|558.02|555.22|0
1647905490000|2022-03-21 23:31:30|558.38|555.58|558.38|555.58|558.38|555.58|558.25|555.45|0
1647905500000|2022-03-21 23:31:40|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1647905530000|2022-03-21 23:32:10|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1647905540000|2022-03-21 23:32:20|558.73|555.93|558.73|555.93|558.85|556.05|558.73|555.93|0
1647905550000|2022-03-21 23:32:30|558.85|556.05|558.96|556.16|558.96|556.16|558.85|556.05|0
1647905560000|2022-03-21 23:32:40|558.73|555.93|558.85|556.05|558.96|556.16|558.73|555.93|0
1647905570000|2022-03-21 23:32:50|558.73|555.93|558.49|555.69|558.73|555.93|558.49|555.69|0
1647905580000|2022-03-21 23:33:00|558.25|555.45|558.14|555.34|558.25|555.45|558.14|555.34|0
1647905590000|2022-03-21 23:33:10|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1647905640000|2022-03-21 23:34:00|558.14|555.34|558.25|555.45|558.25|555.45|558.14|555.34|0
1647905730000|2022-03-21 23:35:30|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1647905740000|2022-03-21 23:35:40|558.73|555.93|558.73|555.93|558.73|555.93|558.73|555.93|0
1647905750000|2022-03-21 23:35:50|558.61|555.81|558.61|555.81|558.61|555.81|558.61|555.81|0
1647905760000|2022-03-21 23:36:00|558.73|555.93|558.49|555.69|558.73|555.93|558.49|555.69|0
1647905780000|2022-03-21 23:36:20|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1647905800000|2022-03-21 23:36:40|558.38|555.58|558.49|555.69|558.49|555.69|558.38|555.58|0
1647905810000|2022-03-21 23:36:50|558.61|555.81|558.49|555.69|558.61|555.81|558.49|555.69|0
1647905840000|2022-03-21 23:37:20|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1647905860000|2022-03-21 23:37:40|558.14|555.34|558.14|555.34|558.25|555.45|558.14|555.34|0
1647905870000|2022-03-21 23:37:50|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1647905890000|2022-03-21 23:38:10|558.14|555.34|558.25|555.45|558.25|555.45|558.14|555.34|0
1647905920000|2022-03-21 23:38:40|558.49|555.69|558.38|555.58|558.49|555.69|558.38|555.58|0
1647905930000|2022-03-21 23:38:50|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1647905950000|2022-03-21 23:39:10|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1647905970000|2022-03-21 23:39:30|558.14|555.34|558.49|555.69|558.49|555.69|558.14|555.34|0
1647905980000|2022-03-21 23:39:40|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1647905990000|2022-03-21 23:39:50|558.14|555.34|558.02|555.22|558.14|555.34|558.02|555.22|0
1647906000000|2022-03-21 23:40:00|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1647906010000|2022-03-21 23:40:10|558.02|555.22|558.02|555.22|558.02|555.22|558.02|555.22|0
1647906030000|2022-03-21 23:40:30|557.78|554.98|557.78|554.98|557.78|554.98|557.78|554.98|0
1647906040000|2022-03-21 23:40:40|558.02|555.22|558.02|555.22|558.02|555.22|558.02|555.22|0
1647906050000|2022-03-21 23:40:50|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1647906110000|2022-03-21 23:41:50|558.38|555.58|558.25|555.45|558.38|555.58|558.25|555.45|0
1647906120000|2022-03-21 23:42:00|558.49|555.69|558.49|555.69|558.49|555.69|558.49|555.69|0
1647906130000|2022-03-21 23:42:10|558.25|555.45|558.25|555.45|558.25|555.45|558.25|555.45|0
1647906140000|2022-03-21 23:42:20|558.49|555.69|558.72|555.92|558.72|555.92|558.49|555.69|0
1647906150000|2022-03-21 23:42:30|559.2|556.4|559.43|556.63|559.43|556.63|559.2|556.4|0
1647906180000|2022-03-21 23:43:00|559.67|556.87|559.43|556.63|559.67|556.87|559.43|556.63|0
1647906190000|2022-03-21 23:43:10|559.67|556.87|559.79|556.99|559.9|557.1|559.67|556.87|0
1647906200000|2022-03-21 23:43:20|559.67|556.87|560.14|557.34|560.14|557.34|559.67|556.87|0
1647906210000|2022-03-21 23:43:30|559.9|557.1|559.43|556.63|559.9|557.1|559.43|556.63|0
1647906220000|2022-03-21 23:43:40|559.67|556.87|559.67|556.87|559.67|556.87|559.67|556.87|0
1647906240000|2022-03-21 23:44:00|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1647906250000|2022-03-21 23:44:10|559.2|556.4|559.43|556.63|559.43|556.63|559.2|556.4|0
1647906260000|2022-03-21 23:44:20|559.55|556.75|559.67|556.87|559.67|556.87|559.55|556.75|0
1647906270000|2022-03-21 23:44:30|559.55|556.75|559.43|556.63|559.55|556.75|559.43|556.63|0
1647906280000|2022-03-21 23:44:40|559.67|556.87|559.67|556.87|559.67|556.87|559.67|556.87|0
1647906300000|2022-03-21 23:45:00|559.9|557.1|559.67|556.87|559.9|557.1|559.67|556.87|0
1647906310000|2022-03-21 23:45:10|559.55|556.75|559.55|556.75|559.55|556.75|559.55|556.75|0
1647906320000|2022-03-21 23:45:20|559.67|556.87|559.79|556.99|559.79|556.99|559.67|556.87|0
1647906330000|2022-03-21 23:45:30|559.67|556.87|559.9|557.1|559.9|557.1|559.67|556.87|0
1647906340000|2022-03-21 23:45:40|560.03|557.23|560.03|557.23|560.03|557.23|560.03|557.23|0
1647906350000|2022-03-21 23:45:50|560.14|557.34|560.14|557.34|560.14|557.34|560.14|557.34|0
1647906360000|2022-03-21 23:46:00|560.03|557.23|559.9|557.1|560.14|557.34|559.9|557.1|0
1647906370000|2022-03-21 23:46:10|559.79|556.99|559.67|556.87|559.79|556.99|559.67|556.87|0
1647906380000|2022-03-21 23:46:20|559.55|556.75|559.43|556.63|559.55|556.75|559.43|556.63|0
1647906390000|2022-03-21 23:46:30|559.55|556.75|559.67|556.87|559.67|556.87|559.55|556.75|0
1647906420000|2022-03-21 23:47:00|559.43|556.63|559.67|556.87|559.67|556.87|559.43|556.63|0
1647906430000|2022-03-21 23:47:10|559.43|556.63|559.43|556.63|559.43|556.63|559.43|556.63|0
1647906440000|2022-03-21 23:47:20|559.55|556.75|559.55|556.75|559.55|556.75|559.55|556.75|0
1647906450000|2022-03-21 23:47:30|559.67|556.87|559.67|556.87|559.67|556.87|559.67|556.87|0
1647906460000|2022-03-21 23:47:40|559.55|556.75|559.43|556.63|559.55|556.75|559.43|556.63|0
1647906470000|2022-03-21 23:47:50|559.67|556.87|559.67|556.87|559.67|556.87|559.55|556.75|0
1647906490000|2022-03-21 23:48:10|559.9|557.1|559.9|557.1|560.03|557.23|559.79|556.99|0
1647906500000|2022-03-21 23:48:20|559.79|556.99|559.9|557.1|559.9|557.1|559.79|556.99|0
1647906510000|2022-03-21 23:48:30|559.79|556.99|559.9|557.1|559.9|557.1|559.67|556.87|0
1647906520000|2022-03-21 23:48:40|560.14|557.34|560.14|557.34|560.14|557.34|560.14|557.34|0
1647906530000|2022-03-21 23:48:50|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1647906540000|2022-03-21 23:49:00|560.14|557.34|559.9|557.1|560.14|557.34|559.9|557.1|0
1647906560000|2022-03-21 23:49:20|560.38|557.58|560.26|557.46|560.38|557.58|560.26|557.46|0
1647906570000|2022-03-21 23:49:30|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1647906580000|2022-03-21 23:49:40|560.26|557.46|560.38|557.58|560.38|557.58|560.14|557.34|0
1647906590000|2022-03-21 23:49:50|560.14|557.34|560.38|557.58|560.38|557.58|560.14|557.34|0
1647906610000|2022-03-21 23:50:10|560.14|557.34|560.14|557.34|560.14|557.34|560.14|557.34|0
1647906630000|2022-03-21 23:50:30|559.9|557.1|560.03|557.23|560.03|557.23|559.9|557.1|0
1647906640000|2022-03-21 23:50:40|560.14|557.34|559.9|557.1|560.14|557.34|559.9|557.1|0
1647906650000|2022-03-21 23:50:50|560.14|557.34|560.14|557.34|560.14|557.34|560.14|557.34|0
1647906660000|2022-03-21 23:51:00|559.9|557.1|559.67|556.87|559.9|557.1|559.67|556.87|0
1647906710000|2022-03-21 23:51:50|559.9|557.1|559.67|556.87|559.9|557.1|559.67|556.87|0
1647906720000|2022-03-21 23:52:00|559.55|556.75|559.79|556.99|559.79|556.99|559.55|556.75|0
1647906730000|2022-03-21 23:52:10|559.67|556.87|559.67|556.87|559.79|556.99|559.67|556.87|0
1647906740000|2022-03-21 23:52:20|559.43|556.63|559.19|556.39|559.43|556.63|559.19|556.39|0
1647906750000|2022-03-21 23:52:30|559.43|556.63|559.67|556.87|559.67|556.87|559.43|556.63|0
1647906760000|2022-03-21 23:52:40|560.14|557.34|560.37|557.57|560.37|557.57|560.14|557.34|0
1647906770000|2022-03-21 23:52:50|561.08|558.28|560.85|558.05|561.08|558.28|560.85|558.05|0
1647906780000|2022-03-21 23:53:00|560.73|557.93|560.37|557.57|560.73|557.93|560.37|557.57|0
1647906820000|2022-03-21 23:53:40|560.14|557.34|560.14|557.34|560.14|557.34|560.14|557.34|0
1647906830000|2022-03-21 23:53:50|560.37|557.57|560.61|557.81|560.61|557.81|560.37|557.57|0
1647906840000|2022-03-21 23:54:00|560.85|558.05|560.85|558.05|561.08|558.28|560.85|558.05|0
1647906850000|2022-03-21 23:54:10|560.73|557.93|560.73|557.93|560.73|557.93|560.73|557.93|0
1647906860000|2022-03-21 23:54:20|560.85|558.05|560.73|557.93|560.85|558.05|560.73|557.93|0
1647906870000|2022-03-21 23:54:30|560.85|558.05|561.08|558.28|561.08|558.28|560.85|558.05|0
1647906880000|2022-03-21 23:54:40|561.32|558.52|561.08|558.28|561.32|558.52|561.08|558.28|0
1647906900000|2022-03-21 23:55:00|561.32|558.52|561.32|558.52|561.32|558.52|561.32|558.52|0
1647906910000|2022-03-21 23:55:10|561.56|558.76|561.32|558.52|561.56|558.76|561.32|558.52|0
1647906920000|2022-03-21 23:55:20|561.79|558.99|561.79|558.99|561.79|558.99|561.79|558.99|0
1647906930000|2022-03-21 23:55:30|561.56|558.76|561.56|558.76|561.56|558.76|561.56|558.76|0
1647906940000|2022-03-21 23:55:40|561.32|558.52|561.32|558.52|561.32|558.52|561.32|558.52|0
1647906950000|2022-03-21 23:55:50|561.44|558.64|561.56|558.76|561.56|558.76|561.44|558.64|0
1647906960000|2022-03-21 23:56:00|561.79|558.99|561.79|558.99|561.79|558.99|561.56|558.76|0
1647906970000|2022-03-21 23:56:10|561.56|558.76|561.55|558.75|561.68|558.88|561.55|558.75|0
1647906990000|2022-03-21 23:56:30|561.79|558.99|561.79|558.99|561.79|558.99|561.68|558.88|0
1647907000000|2022-03-21 23:56:40|561.55|558.75|561.55|558.75|561.55|558.75|561.55|558.75|0
1647907010000|2022-03-21 23:56:50|561.68|558.88|561.68|558.88|561.68|558.88|561.68|558.88|0
1647907020000|2022-03-21 23:57:00|561.55|558.75|561.55|558.75|561.68|558.88|561.55|558.75|0
1647907030000|2022-03-21 23:57:10|561.32|558.52|561.44|558.64|561.44|558.64|561.32|558.52|0
1647907040000|2022-03-21 23:57:20|561.32|558.52|561.44|558.64|561.44|558.64|561.32|558.52|0
1647907050000|2022-03-21 23:57:30|561.55|558.75|561.44|558.64|561.55|558.75|561.44|558.64|0
1647907070000|2022-03-21 23:57:50|561.32|558.52|561.32|558.52|561.32|558.52|561.32|558.52|0
1647907080000|2022-03-21 23:58:00|561.55|558.75|561.55|558.75|561.55|558.75|561.55|558.75|0
1647907090000|2022-03-21 23:58:10|561.79|558.99|562.03|559.23|562.03|559.23|561.79|558.99|0
1647907100000|2022-03-21 23:58:20|561.91|559.11|561.91|559.11|561.91|559.11|561.91|559.11|0
1647907110000|2022-03-21 23:58:30|561.79|558.99|561.79|558.99|561.91|559.11|561.79|558.99|0
1647907120000|2022-03-21 23:58:40|562.03|559.23|562.26|559.46|562.26|559.46|562.03|559.23|0
1647907140000|2022-03-21 23:59:00|562.5|559.7|562.5|559.7|562.5|559.7|562.26|559.46|0
1647907150000|2022-03-21 23:59:10|562.74|559.94|562.74|559.94|562.74|559.94|562.62|559.82|0
1647907160000|2022-03-21 23:59:20|562.62|559.82|562.74|559.94|562.74|559.94|562.5|559.7|0
1647907180000|2022-03-21 23:59:40|562.5|559.7|562.97|560.17|562.97|560.17|562.5|559.7|0
1647907190000|2022-03-21 23:59:50|563.21|560.41|563.21|560.41|563.21|560.41|563.21|560.41|0
1647907200000|2022-03-22 00:00:00|563.68|560.88|563.44|560.64|563.92|561.12|563.44|560.64|0
1647907210000|2022-03-22 00:00:10|563.8|561|563.44|560.64|563.8|561|563.44|560.64|0
1647907220000|2022-03-22 00:00:20|563.68|560.88|563.68|560.88|563.68|560.88|563.68|560.88|0
1647907230000|2022-03-22 00:00:30|563.8|561|564.15|561.35|564.15|561.35|563.68|560.88|0
1647907240000|2022-03-22 00:00:40|564.39|561.59|564.15|561.35|564.63|561.83|564.15|561.35|0
1647907250000|2022-03-22 00:00:50|564.39|561.59|564.39|561.59|564.51|561.71|564.39|561.59|0
1647907260000|2022-03-22 00:01:00|564.51|561.71|564.63|561.83|564.63|561.83|564.51|561.71|0
1647907270000|2022-03-22 00:01:10|564.75|561.95|564.86|562.06|564.86|562.06|564.63|561.83|0
1647907280000|2022-03-22 00:01:20|565.1|562.3|565.34|562.54|565.34|562.54|565.1|562.3|0
1647907290000|2022-03-22 00:01:30|565.1|562.3|565.1|562.3|565.1|562.3|565.1|562.3|0
1647907300000|2022-03-22 00:01:40|564.86|562.06|565.1|562.3|565.34|562.54|564.86|562.06|0
1647907310000|2022-03-22 00:01:50|564.86|562.06|564.86|562.06|565.1|562.3|564.86|562.06|0
1647907320000|2022-03-22 00:02:00|564.51|561.71|564.51|561.71|564.51|561.71|564.39|561.59|0
1647907330000|2022-03-22 00:02:10|564.63|561.83|564.15|561.35|564.63|561.83|564.15|561.35|0
1647907340000|2022-03-22 00:02:20|564.28|561.48|563.8|561|564.28|561.48|563.8|561|0
1647907350000|2022-03-22 00:02:30|563.68|560.88|563.44|560.64|563.92|561.12|563.44|560.64|0
1647907360000|2022-03-22 00:02:40|563.68|560.88|564.04|561.24|564.04|561.24|563.68|560.88|0
1647907370000|2022-03-22 00:02:50|563.92|561.12|563.68|560.88|563.92|561.12|563.68|560.88|0
1647907380000|2022-03-22 00:03:00|563.92|561.12|563.92|561.12|563.92|561.12|563.68|560.88|0
1647907390000|2022-03-22 00:03:10|563.8|561|563.8|561|563.8|561|563.8|561|0
1647907400000|2022-03-22 00:03:20|563.92|561.12|563.8|561|563.92|561.12|563.68|560.88|0
1647907410000|2022-03-22 00:03:30|563.68|560.88|563.92|561.12|563.92|561.12|563.68|560.88|0
1647907420000|2022-03-22 00:03:40|563.68|560.88|563.92|561.12|563.92|561.12|563.68|560.88|0
1647907430000|2022-03-22 00:03:50|564.15|561.35|564.28|561.48|564.28|561.48|564.15|561.35|0
1647907440000|2022-03-22 00:04:00|564.39|561.59|564.63|561.83|564.63|561.83|564.39|561.59|0
1647907450000|2022-03-22 00:04:10|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1647907460000|2022-03-22 00:04:20|564.99|562.19|565.1|562.3|565.46|562.66|564.86|562.06|0
1647907470000|2022-03-22 00:04:30|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1647907480000|2022-03-22 00:04:40|564.75|561.95|564.39|561.59|564.75|561.95|564.39|561.59|0
1647907490000|2022-03-22 00:04:50|564.28|561.48|563.92|561.12|564.28|561.48|563.92|561.12|0
1647907500000|2022-03-22 00:05:00|564.15|561.35|564.15|561.35|564.15|561.35|563.68|560.88|0
1647907510000|2022-03-22 00:05:10|563.92|561.12|563.8|561|563.92|561.12|563.68|560.88|0
1647907520000|2022-03-22 00:05:20|563.92|561.12|563.44|560.64|563.92|561.12|563.44|560.64|0
1647907530000|2022-03-22 00:05:30|563.57|560.77|563.44|560.64|563.57|560.77|563.44|560.64|0
1647907540000|2022-03-22 00:05:40|563.68|560.88|563.68|560.88|563.68|560.88|563.44|560.64|0
1647907550000|2022-03-22 00:05:50|563.57|560.77|563.92|561.12|563.92|561.12|563.57|560.77|0
1647907570000|2022-03-22 00:06:10|564.15|561.35|564.15|561.35|564.15|561.35|564.15|561.35|0
1647907580000|2022-03-22 00:06:20|564.04|561.24|563.92|561.12|564.04|561.24|563.92|561.12|0
1647907590000|2022-03-22 00:06:30|564.04|561.24|564.39|561.59|564.39|561.59|564.04|561.24|0
1647907600000|2022-03-22 00:06:40|564.51|561.71|564.63|561.83|564.63|561.83|564.51|561.71|0
1647907620000|2022-03-22 00:07:00|564.75|561.95|564.51|561.71|564.75|561.95|564.51|561.71|0
1647907630000|2022-03-22 00:07:10|564.63|561.83|564.63|561.83|564.63|561.83|564.63|561.83|0
1647907650000|2022-03-22 00:07:30|564.86|562.06|565.1|562.3|565.1|562.3|564.86|562.06|0
1647907680000|2022-03-22 00:08:00|564.99|562.19|564.99|562.19|564.99|562.19|564.99|562.19|0
1647907690000|2022-03-22 00:08:10|564.86|562.06|564.86|562.06|564.86|562.06|564.63|561.83|0
1647907700000|2022-03-22 00:08:20|564.63|561.83|564.86|562.06|564.86|562.06|564.63|561.83|0
1647907710000|2022-03-22 00:08:30|564.99|562.19|565.1|562.3|565.1|562.3|564.86|562.06|0
1647907730000|2022-03-22 00:08:50|565.34|562.54|565.34|562.54|565.34|562.54|565.22|562.42|0
1647907740000|2022-03-22 00:09:00|565.1|562.3|565.1|562.3|565.1|562.3|564.86|562.06|0
1647907750000|2022-03-22 00:09:10|565.34|562.54|565.46|562.66|565.46|562.66|565.34|562.54|0
1647907760000|2022-03-22 00:09:20|565.34|562.54|565.34|562.54|565.34|562.54|565.34|562.54|0
1647907770000|2022-03-22 00:09:30|565.57|562.77|565.34|562.54|565.57|562.77|565.34|562.54|0
1647907780000|2022-03-22 00:09:40|565.1|562.3|565.1|562.3|565.1|562.3|565.1|562.3|0
1647907790000|2022-03-22 00:09:50|564.86|562.06|564.63|561.83|564.86|562.06|564.63|561.83|0
1647907800000|2022-03-22 00:10:00|564.39|561.59|564.39|561.59|564.51|561.71|564.15|561.35|0
1647907810000|2022-03-22 00:10:10|564.63|561.83|564.86|562.06|564.86|562.06|564.63|561.83|0
1647907820000|2022-03-22 00:10:20|564.75|561.95|564.63|561.83|564.75|561.95|564.63|561.83|0
1647907830000|2022-03-22 00:10:30|564.86|562.06|564.86|562.06|564.98|562.18|564.86|562.06|0
1647907840000|2022-03-22 00:10:40|565.1|562.3|564.63|561.83|565.1|562.3|564.63|561.83|0
1647907850000|2022-03-22 00:10:50|564.28|561.48|564.63|561.83|564.63|561.83|564.28|561.48|0
1647907860000|2022-03-22 00:11:00|565.1|562.3|565.57|562.77|565.57|562.77|565.1|562.3|0
1647907870000|2022-03-22 00:11:10|565.1|562.3|565.1|562.3|565.1|562.3|565.1|562.3|0
1647907890000|2022-03-22 00:11:30|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1647907900000|2022-03-22 00:11:40|565.1|562.3|565.1|562.3|565.1|562.3|565.1|562.3|0
1647907910000|2022-03-22 00:11:50|565.33|562.53|565.33|562.53|565.33|562.53|565.33|562.53|0
1647907920000|2022-03-22 00:12:00|565.1|562.3|565.33|562.53|565.33|562.53|565.1|562.3|0
1647907930000|2022-03-22 00:12:10|565.1|562.3|565.33|562.53|565.33|562.53|565.1|562.3|0
1647907940000|2022-03-22 00:12:20|565.1|562.3|565.33|562.53|565.33|562.53|565.1|562.3|0
1647907950000|2022-03-22 00:12:30|565.1|562.3|565.1|562.3|565.1|562.3|565.1|562.3|0
1647907980000|2022-03-22 00:13:00|564.86|562.06|564.86|562.06|565.1|562.3|564.86|562.06|0
1647908000000|2022-03-22 00:13:20|565.1|562.3|565.33|562.53|565.33|562.53|565.1|562.3|0
1647908030000|2022-03-22 00:13:50|565.1|562.3|565.1|562.3|565.1|562.3|565.1|562.3|0
1647908060000|2022-03-22 00:14:20|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1647908070000|2022-03-22 00:14:30|564.62|561.82|564.62|561.82|564.62|561.82|564.62|561.82|0
1647908080000|2022-03-22 00:14:40|564.86|562.06|565.1|562.3|565.1|562.3|564.86|562.06|0
1647908090000|2022-03-22 00:14:50|564.86|562.06|565.1|562.3|565.1|562.3|564.86|562.06|0
1647908100000|2022-03-22 00:15:00|565.22|562.42|565.57|562.77|565.57|562.77|565.22|562.42|0
1647908110000|2022-03-22 00:15:10|565.33|562.53|564.86|562.06|565.33|562.53|564.86|562.06|0
1647908120000|2022-03-22 00:15:20|564.62|561.82|564.39|561.59|564.62|561.82|564.39|561.59|0
1647908130000|2022-03-22 00:15:30|564.62|561.82|564.98|562.18|564.98|562.18|564.62|561.82|0
1647908140000|2022-03-22 00:15:40|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1647908150000|2022-03-22 00:15:50|564.62|561.82|564.62|561.82|564.62|561.82|564.62|561.82|0
1647908160000|2022-03-22 00:16:00|564.86|562.06|565.33|562.53|565.33|562.53|564.86|562.06|0
1647908170000|2022-03-22 00:16:10|565.1|562.3|565.1|562.3|565.1|562.3|564.98|562.18|0
1647908180000|2022-03-22 00:16:20|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1647908190000|2022-03-22 00:16:30|564.98|562.18|564.86|562.06|565.1|562.3|564.86|562.06|0
1647908200000|2022-03-22 00:16:40|564.75|561.95|565.1|562.3|565.1|562.3|564.75|561.95|0
1647908210000|2022-03-22 00:16:50|565.22|562.42|565.1|562.3|565.22|562.42|565.1|562.3|0
1647908220000|2022-03-22 00:17:00|565.33|562.53|565.57|562.77|565.57|562.77|565.33|562.53|0
1647908240000|2022-03-22 00:17:20|565.33|562.53|565.57|562.77|565.57|562.77|565.33|562.53|0
1647908250000|2022-03-22 00:17:30|565.33|562.53|565.33|562.53|565.33|562.53|565.33|562.53|0
1647908260000|2022-03-22 00:17:40|565.57|562.77|565.33|562.53|565.57|562.77|565.33|562.53|0
1647908270000|2022-03-22 00:17:50|565.57|562.77|565.57|562.77|565.57|562.77|565.57|562.77|0
1647908280000|2022-03-22 00:18:00|565.33|562.53|565.33|562.53|565.46|562.66|565.33|562.53|0
1647908290000|2022-03-22 00:18:10|565.46|562.66|565.33|562.53|565.46|562.66|565.33|562.53|0
1647908300000|2022-03-22 00:18:20|565.57|562.77|565.57|562.77|565.57|562.77|565.46|562.66|0
1647908320000|2022-03-22 00:18:40|565.69|562.89|565.81|563.01|565.81|563.01|565.69|562.89|0
1647908330000|2022-03-22 00:18:50|565.93|563.13|565.81|563.01|565.93|563.13|565.81|563.01|0
1647908340000|2022-03-22 00:19:00|565.57|562.77|565.46|562.66|565.57|562.77|565.33|562.53|0
1647908350000|2022-03-22 00:19:10|565.33|562.53|565.46|562.66|565.57|562.77|565.33|562.53|0
1647908360000|2022-03-22 00:19:20|565.57|562.77|565.57|562.77|565.57|562.77|565.46|562.66|0
1647908370000|2022-03-22 00:19:30|565.81|563.01|565.81|563.01|565.81|563.01|565.81|563.01|0
1647908380000|2022-03-22 00:19:40|565.57|562.77|565.57|562.77|565.57|562.77|565.57|562.77|0
1647908400000|2022-03-22 00:20:00|565.33|562.53|565.33|562.53|565.33|562.53|565.33|562.53|0
1647908420000|2022-03-22 00:20:20|564.39|561.59|564.39|561.59|564.39|561.59|564.39|561.59|0
1647908430000|2022-03-22 00:20:30|564.62|561.82|564.86|562.06|564.98|562.18|564.62|561.82|0
1647908440000|2022-03-22 00:20:40|564.62|561.82|564.86|562.06|564.86|562.06|564.62|561.82|0
1647908450000|2022-03-22 00:20:50|564.62|561.82|564.75|561.95|564.75|561.95|564.62|561.82|0
1647908460000|2022-03-22 00:21:00|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1647908470000|2022-03-22 00:21:10|564.62|561.82|564.62|561.82|564.62|561.82|564.62|561.82|0
1647908500000|2022-03-22 00:21:40|564.39|561.59|564.62|561.82|564.62|561.82|564.39|561.59|0
1647908510000|2022-03-22 00:21:50|564.51|561.71|564.15|561.35|564.51|561.71|564.15|561.35|0
1647908520000|2022-03-22 00:22:00|564.39|561.59|564.39|561.59|564.39|561.59|564.39|561.59|0
1647908530000|2022-03-22 00:22:10|564.15|561.35|564.15|561.35|564.15|561.35|564.15|561.35|0
1647908540000|2022-03-22 00:22:20|564.39|561.59|564.39|561.59|564.39|561.59|564.27|561.47|0
1647908550000|2022-03-22 00:22:30|564.15|561.35|563.68|560.88|564.15|561.35|563.68|560.88|0
1647908560000|2022-03-22 00:22:40|563.91|561.11|563.68|560.88|563.91|561.11|563.68|560.88|0
1647908570000|2022-03-22 00:22:50|563.91|561.11|563.91|561.11|564.15|561.35|563.91|561.11|0
1647908590000|2022-03-22 00:23:10|564.04|561.24|564.04|561.24|564.04|561.24|564.04|561.24|0
1647908600000|2022-03-22 00:23:20|564.15|561.35|564.39|561.59|564.39|561.59|564.15|561.35|0
1647908620000|2022-03-22 00:23:40|564.62|561.82|564.62|561.82|564.62|561.82|564.62|561.82|0
1647908640000|2022-03-22 00:24:00|564.39|561.59|564.62|561.82|564.62|561.82|564.39|561.59|0
1647908660000|2022-03-22 00:24:20|564.75|561.95|564.75|561.95|564.75|561.95|564.75|561.95|0
1647908670000|2022-03-22 00:24:30|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1647908710000|2022-03-22 00:25:10|564.75|561.95|564.75|561.95|564.75|561.95|564.75|561.95|0
1647908720000|2022-03-22 00:25:20|564.86|562.06|564.86|562.06|564.86|562.06|564.86|562.06|0
1647908730000|2022-03-22 00:25:30|564.62|561.82|564.39|561.59|564.62|561.82|564.39|561.59|0
1647908740000|2022-03-22 00:25:40|564.62|561.82|564.62|561.82|564.62|561.82|564.62|561.82|0
1647908750000|2022-03-22 00:25:50|564.51|561.71|564.51|561.71|564.51|561.71|564.51|561.71|0
1647908760000|2022-03-22 00:26:00|564.62|561.82|564.62|561.82|564.62|561.82|564.62|561.82|0
1647908770000|2022-03-22 00:26:10|564.75|561.95|564.86|562.06|564.86|562.06|564.75|561.95|0
1647908790000|2022-03-22 00:26:30|564.62|561.82|564.62|561.82|564.62|561.82|564.62|561.82|0
1647908800000|2022-03-22 00:26:40|564.86|562.06|565.1|562.3|565.1|562.3|564.86|562.06|0
1647908810000|2022-03-22 00:26:50|565.33|562.53|565.33|562.53|565.33|562.53|565.33|562.53|0
1647908820000|2022-03-22 00:27:00|565.1|562.3|565.1|562.3|565.1|562.3|565.1|562.3|0
1647908830000|2022-03-22 00:27:10|565.22|562.42|565.57|562.77|565.57|562.77|565.22|562.42|0
1647908840000|2022-03-22 00:27:20|565.33|562.53|565.57|562.77|565.57|562.77|565.33|562.53|0
1647908850000|2022-03-22 00:27:30|565.33|562.53|565.33|562.53|565.33|562.53|565.33|562.53|0
1647908860000|2022-03-22 00:27:40|565.1|562.3|565.1|562.3|565.1|562.3|565.1|562.3|0
1647908870000|2022-03-22 00:27:50|565.22|562.42|565.33|562.53|565.33|562.53|565.22|562.42|0
1647908880000|2022-03-22 00:28:00|565.22|562.42|565.1|562.3|565.22|562.42|565.1|562.3|0
1647908900000|2022-03-22 00:28:20|565.33|562.53|565.33|562.53|565.33|562.53|565.33|562.53|0
1647908960000|2022-03-22 00:29:20|565.1|562.3|565.1|562.3|565.1|562.3|565.1|562.3|0
1647908970000|2022-03-22 00:29:30|565.33|562.53|565.33|562.53|565.33|562.53|565.33|562.53|0
1647908990000|2022-03-22 00:29:50|565.1|562.3|565.81|563.01|565.81|563.01|565.1|562.3|0
1647909000000|2022-03-22 00:30:00|565.69|562.89|565.69|562.89|565.69|562.89|565.69|562.89|0
1647909010000|2022-03-22 00:30:10|565.81|563.01|565.81|563.01|565.81|563.01|565.81|563.01|0
1647909020000|2022-03-22 00:30:20|565.93|563.13|565.93|563.13|565.93|563.13|565.93|563.13|0
1647909030000|2022-03-22 00:30:30|565.81|563.01|565.81|563.01|565.81|563.01|565.81|563.01|0
1647909060000|2022-03-22 00:31:00|565.69|562.89|565.81|563.01|565.81|563.01|565.57|562.77|0
1647909070000|2022-03-22 00:31:10|566.04|563.24|566.04|563.24|566.04|563.24|566.04|563.24|0
1647909080000|2022-03-22 00:31:20|566.28|563.48|566.28|563.48|566.28|563.48|566.28|563.48|0
1647909090000|2022-03-22 00:31:30|566.52|563.72|566.52|563.72|566.52|563.72|566.52|563.72|0
1647909100000|2022-03-22 00:31:40|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1647909110000|2022-03-22 00:31:50|566.75|563.95|566.75|563.95|566.75|563.95|566.75|563.95|0
1647909120000|2022-03-22 00:32:00|566.52|563.72|566.52|563.72|566.52|563.72|566.52|563.72|0
1647909130000|2022-03-22 00:32:10|566.28|563.48|566.28|563.48|566.28|563.48|566.28|563.48|0
1647909140000|2022-03-22 00:32:20|566.04|563.24|566.04|563.24|566.04|563.24|566.04|563.24|0
1647909160000|2022-03-22 00:32:40|565.93|563.13|565.81|563.01|565.93|563.13|565.81|563.01|0
1647909170000|2022-03-22 00:32:50|565.57|562.77|565.57|562.77|565.57|562.77|565.57|562.77|0
1647909230000|2022-03-22 00:33:50|565.69|562.89|565.8|563|565.8|563|565.69|562.89|0
1647909240000|2022-03-22 00:34:00|565.57|562.77|565.57|562.77|565.57|562.77|565.57|562.77|0
1647909270000|2022-03-22 00:34:30|565.69|562.89|565.69|562.89|565.69|562.89|565.69|562.89|0
1647909280000|2022-03-22 00:34:40|565.57|562.77|565.57|562.77|565.8|563|565.57|562.77|0
1647909290000|2022-03-22 00:34:50|565.69|562.89|565.8|563|565.8|563|565.57|562.77|0
1647909300000|2022-03-22 00:35:00|565.57|562.77|565.57|562.77|565.57|562.77|565.57|562.77|0
1647909310000|2022-03-22 00:35:10|565.69|562.89|565.8|563|565.8|563|565.57|562.77|0
1647909330000|2022-03-22 00:35:30|565.93|563.13|565.8|563|565.93|563.13|565.8|563|0
1647909360000|2022-03-22 00:36:00|565.93|563.13|565.93|563.13|565.93|563.13|565.93|563.13|0
1647909370000|2022-03-22 00:36:10|566.04|563.24|566.04|563.24|566.04|563.24|566.04|563.24|0
1647909380000|2022-03-22 00:36:20|566.16|563.36|566.04|563.24|566.28|563.48|566.04|563.24|0
1647909400000|2022-03-22 00:36:40|566.16|563.36|566.16|563.36|566.16|563.36|566.16|563.36|0
1647909410000|2022-03-22 00:36:50|566.04|563.24|566.04|563.24|566.04|563.24|566.04|563.24|0
1647909420000|2022-03-22 00:37:00|566.28|563.48|566.51|563.71|566.51|563.71|566.28|563.48|0
1647909430000|2022-03-22 00:37:10|566.75|563.95|566.75|563.95|566.75|563.95|566.75|563.95|0
1647909460000|2022-03-22 00:37:40|566.51|563.71|566.51|563.71|566.51|563.71|566.51|563.71|0
1647909480000|2022-03-22 00:38:00|566.75|563.95|566.75|563.95|566.75|563.95|566.75|563.95|0
1647909490000|2022-03-22 00:38:10|567.11|564.31|567.35|564.55|567.35|564.55|567.11|564.31|0
1647909500000|2022-03-22 00:38:20|567.46|564.66|567.11|564.31|567.46|564.66|567.11|564.31|0
1647909510000|2022-03-22 00:38:30|567.22|564.42|567.22|564.42|567.22|564.42|567.22|564.42|0
1647909520000|2022-03-22 00:38:40|567.35|564.55|567.35|564.55|567.35|564.55|567.35|564.55|0
1647909530000|2022-03-22 00:38:50|567.22|564.42|567.22|564.42|567.22|564.42|567.22|564.42|0
1647909540000|2022-03-22 00:39:00|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1647909570000|2022-03-22 00:39:30|567.46|564.66|567.35|564.55|567.46|564.66|567.35|564.55|0
1647909580000|2022-03-22 00:39:40|567.46|564.66|567.22|564.42|567.46|564.66|567.22|564.42|0
1647909600000|2022-03-22 00:40:00|567.11|564.31|566.99|564.19|567.11|564.31|566.99|564.19|0
1647909610000|2022-03-22 00:40:10|567.11|564.31|567.46|564.66|567.58|564.78|567.11|564.31|0
1647909620000|2022-03-22 00:40:20|567.22|564.42|567.46|564.66|567.46|564.66|567.22|564.42|0
1647909630000|2022-03-22 00:40:30|567.58|564.78|567.46|564.66|567.58|564.78|567.46|564.66|0
1647909640000|2022-03-22 00:40:40|567.7|564.9|567.46|564.66|567.7|564.9|567.46|564.66|0
1647909650000|2022-03-22 00:40:50|567.58|564.78|567.46|564.66|567.7|564.9|567.46|564.66|0
1647909670000|2022-03-22 00:41:10|567.58|564.78|567.7|564.9|567.7|564.9|567.46|564.66|0
1647909680000|2022-03-22 00:41:20|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1647909690000|2022-03-22 00:41:30|568.41|565.61|568.17|565.37|568.41|565.61|568.17|565.37|0
1647909700000|2022-03-22 00:41:40|568.41|565.61|568.17|565.37|568.41|565.61|568.17|565.37|0
1647909710000|2022-03-22 00:41:50|568.06|565.26|568.17|565.37|568.17|565.37|567.93|565.13|0
1647909730000|2022-03-22 00:42:10|568.41|565.61|568.41|565.61|568.41|565.61|568.41|565.61|0
1647909740000|2022-03-22 00:42:20|568.64|565.84|568.77|565.97|568.77|565.97|568.64|565.84|0
1647909750000|2022-03-22 00:42:30|568.88|566.08|568.64|565.84|568.88|566.08|568.64|565.84|0
1647909760000|2022-03-22 00:42:40|568.53|565.73|568.53|565.73|568.53|565.73|568.53|565.73|0
1647909770000|2022-03-22 00:42:50|568.64|565.84|568.88|566.08|568.88|566.08|568.64|565.84|0
1647909780000|2022-03-22 00:43:00|568.64|565.84|568.64|565.84|568.64|565.84|568.64|565.84|0
1647909790000|2022-03-22 00:43:10|568.53|565.73|568.17|565.37|568.53|565.73|568.17|565.37|0
1647909800000|2022-03-22 00:43:20|568.06|565.26|568.06|565.26|568.06|565.26|568.06|565.26|0
1647909810000|2022-03-22 00:43:30|568.17|565.37|568.17|565.37|568.17|565.37|568.17|565.37|0
1647909820000|2022-03-22 00:43:40|567.93|565.13|567.82|565.02|567.93|565.13|567.82|565.02|0
1647909830000|2022-03-22 00:43:50|568.17|565.37|568.17|565.37|568.17|565.37|568.17|565.37|0
1647909840000|2022-03-22 00:44:00|568.06|565.26|568.06|565.26|568.06|565.26|568.06|565.26|0
1647909850000|2022-03-22 00:44:10|567.93|565.13|567.7|564.9|567.93|565.13|567.7|564.9|0
1647909870000|2022-03-22 00:44:30|567.93|565.13|567.93|565.13|567.93|565.13|567.82|565.02|0
1647909880000|2022-03-22 00:44:40|567.7|564.9|567.46|564.66|567.7|564.9|567.35|564.55|0
1647909890000|2022-03-22 00:44:50|567.22|564.42|567.11|564.31|567.22|564.42|566.99|564.19|0
1647909900000|2022-03-22 00:45:00|566.99|564.19|567.7|564.9|567.7|564.9|566.99|564.19|0
1647909910000|2022-03-22 00:45:10|567.93|565.13|568.06|565.26|568.06|565.26|567.93|565.13|0
1647909920000|2022-03-22 00:45:20|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1647909950000|2022-03-22 00:45:50|568.17|565.37|568.17|565.37|568.17|565.37|568.17|565.37|0
1647909960000|2022-03-22 00:46:00|567.93|565.13|568.17|565.37|568.17|565.37|567.93|565.13|0
1647909970000|2022-03-22 00:46:10|568.29|565.49|568.64|565.84|568.64|565.84|568.29|565.49|0
1647909980000|2022-03-22 00:46:20|568.53|565.73|568.17|565.37|568.53|565.73|568.17|565.37|0
1647910000000|2022-03-22 00:46:40|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1647910020000|2022-03-22 00:47:00|568.17|565.37|568.17|565.37|568.17|565.37|568.17|565.37|0
1647910040000|2022-03-22 00:47:20|568.06|565.26|568.41|565.61|568.41|565.61|568.06|565.26|0
1647910050000|2022-03-22 00:47:30|568.17|565.37|568.41|565.61|568.41|565.61|568.17|565.37|0
1647910060000|2022-03-22 00:47:40|568.17|565.37|568.17|565.37|568.17|565.37|568.17|565.37|0
1647910070000|2022-03-22 00:47:50|567.93|565.13|568.17|565.37|568.17|565.37|567.93|565.13|0
1647910080000|2022-03-22 00:48:00|568.41|565.61|568.41|565.61|568.41|565.61|568.41|565.61|0
1647910090000|2022-03-22 00:48:10|568.53|565.73|568.53|565.73|568.53|565.73|568.53|565.73|0
1647910100000|2022-03-22 00:48:20|568.41|565.61|568.41|565.61|568.41|565.61|568.29|565.49|0
1647910110000|2022-03-22 00:48:30|568.17|565.37|568.41|565.61|568.41|565.61|568.17|565.37|0
1647910120000|2022-03-22 00:48:40|568.64|565.84|568.64|565.84|568.64|565.84|568.64|565.84|0
1647910130000|2022-03-22 00:48:50|568.88|566.08|568.77|565.97|568.88|566.08|568.64|565.84|0
1647910140000|2022-03-22 00:49:00|569.12|566.32|568.88|566.08|569.12|566.32|568.64|565.84|0
1647910160000|2022-03-22 00:49:20|568.64|565.84|568.64|565.84|568.64|565.84|568.64|565.84|0
1647910170000|2022-03-22 00:49:30|568.53|565.73|568.41|565.61|568.64|565.84|568.41|565.61|0
1647910180000|2022-03-22 00:49:40|568.17|565.37|568.17|565.37|568.17|565.37|568.17|565.37|0
1647910190000|2022-03-22 00:49:50|568.41|565.61|568.41|565.61|568.41|565.61|568.41|565.61|0
1647910220000|2022-03-22 00:50:20|568.53|565.73|568.17|565.37|568.53|565.73|568.17|565.37|0
1647910230000|2022-03-22 00:50:30|568.41|565.61|568.88|566.08|568.88|566.08|568.41|565.61|0
1647910240000|2022-03-22 00:50:40|568.41|565.61|568.17|565.37|568.41|565.61|568.17|565.37|0
1647910250000|2022-03-22 00:50:50|568.41|565.61|568.64|565.84|568.64|565.84|568.41|565.61|0
1647910280000|2022-03-22 00:51:20|568.88|566.08|568.88|566.08|568.88|566.08|568.88|566.08|0
1647910290000|2022-03-22 00:51:30|568.64|565.84|568.64|565.84|568.64|565.84|568.64|565.84|0
1647910320000|2022-03-22 00:52:00|568.88|566.08|568.77|565.97|568.88|566.08|568.77|565.97|0
1647910330000|2022-03-22 00:52:10|568.64|565.84|568.41|565.61|568.64|565.84|568.41|565.61|0
1647910340000|2022-03-22 00:52:20|568.64|565.84|568.64|565.84|568.64|565.84|568.64|565.84|0
1647910350000|2022-03-22 00:52:30|568.53|565.73|568.17|565.37|568.53|565.73|568.17|565.37|0
1647910360000|2022-03-22 00:52:40|567.7|564.9|567.93|565.13|567.93|565.13|567.7|564.9|0
1647910380000|2022-03-22 00:53:00|567.82|565.02|567.58|564.78|567.82|565.02|567.58|564.78|0
1647910390000|2022-03-22 00:53:10|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1647910410000|2022-03-22 00:53:30|567.46|564.66|567.7|564.9|567.7|564.9|567.46|564.66|0
1647910430000|2022-03-22 00:53:50|567.93|565.13|567.7|564.9|567.93|565.13|567.7|564.9|0
1647910450000|2022-03-22 00:54:10|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1647910460000|2022-03-22 00:54:20|568.17|565.37|568.17|565.37|568.17|565.37|567.93|565.13|0
1647910470000|2022-03-22 00:54:30|568.29|565.49|568.41|565.61|568.41|565.61|568.29|565.49|0
1647910480000|2022-03-22 00:54:40|568.29|565.49|568.64|565.84|568.64|565.84|568.29|565.49|0
1647910500000|2022-03-22 00:55:00|568.88|566.08|569.12|566.32|569.12|566.32|568.88|566.08|0
1647910520000|2022-03-22 00:55:20|569.35|566.55|569.35|566.55|569.35|566.55|569.35|566.55|0
1647910530000|2022-03-22 00:55:30|569.59|566.79|569.83|567.03|570.06|567.26|569.59|566.79|0
1647910540000|2022-03-22 00:55:40|569.59|566.79|569.83|567.03|569.83|567.03|569.59|566.79|0
1647910550000|2022-03-22 00:55:50|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1647910560000|2022-03-22 00:56:00|569.35|566.55|569.35|566.55|569.35|566.55|569.12|566.32|0
1647910570000|2022-03-22 00:56:10|569.83|567.03|569.59|566.79|569.83|567.03|569.59|566.79|0
1647910580000|2022-03-22 00:56:20|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1647910590000|2022-03-22 00:56:30|569.35|566.55|570.06|567.26|570.06|567.26|569.35|566.55|0
1647910600000|2022-03-22 00:56:40|569.83|567.03|569.83|567.03|569.95|567.15|569.83|567.03|0
1647910610000|2022-03-22 00:56:50|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1647910620000|2022-03-22 00:57:00|569.83|567.03|569.71|566.91|569.83|567.03|569.71|566.91|0
1647910630000|2022-03-22 00:57:10|569.83|567.03|570.06|567.26|570.06|567.26|569.83|567.03|0
1647910640000|2022-03-22 00:57:20|569.83|567.03|569.59|566.79|569.83|567.03|569.59|566.79|0
1647910660000|2022-03-22 00:57:40|569.35|566.55|569.48|566.68|569.48|566.68|569.35|566.55|0
1647910670000|2022-03-22 00:57:50|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1647910680000|2022-03-22 00:58:00|569.35|566.55|569.59|566.79|569.59|566.79|569.35|566.55|0
1647910700000|2022-03-22 00:58:20|569.83|567.03|569.59|566.79|569.83|567.03|569.59|566.79|0
1647910710000|2022-03-22 00:58:30|569.83|567.03|569.83|567.03|569.83|567.03|569.83|567.03|0
1647910720000|2022-03-22 00:58:40|570.06|567.26|569.83|567.03|570.06|567.26|569.83|567.03|0
1647910730000|2022-03-22 00:58:50|569.71|566.91|569.71|566.91|569.71|566.91|569.71|566.91|0
1647910740000|2022-03-22 00:59:00|569.59|566.79|569.59|566.79|569.59|566.79|569.35|566.55|0
1647910750000|2022-03-22 00:59:10|569.83|567.03|570.06|567.26|570.06|567.26|569.83|567.03|0
1647910760000|2022-03-22 00:59:20|570.3|567.5|570.54|567.74|570.54|567.74|570.3|567.5|0
1647910770000|2022-03-22 00:59:30|570.42|567.62|570.54|567.74|570.54|567.74|570.42|567.62|0
1647910800000|2022-03-22 01:00:00|570.66|567.86|570.54|567.74|570.66|567.86|570.54|567.74|0
1647910820000|2022-03-22 01:00:20|570.66|567.86|570.77|567.97|570.77|567.97|570.66|567.86|0
1647910850000|2022-03-22 01:00:50|571.49|568.69|571.72|568.92|571.72|568.92|571.49|568.69|0
1647910860000|2022-03-22 01:01:00|571.85|569.05|572.2|569.4|572.2|569.4|571.85|569.05|0
1647910870000|2022-03-22 01:01:10|572.08|569.28|572.2|569.4|572.2|569.4|572.08|569.28|0
1647910880000|2022-03-22 01:01:20|572.67|569.87|572.67|569.87|572.91|570.11|572.67|569.87|0
1647910890000|2022-03-22 01:01:30|572.91|570.11|573.62|570.82|573.86|571.06|572.91|570.11|0
1647910900000|2022-03-22 01:01:40|573.86|571.06|573.74|570.94|573.86|571.06|573.74|570.94|0
1647910910000|2022-03-22 01:01:50|573.62|570.82|573.38|570.58|573.62|570.82|573.38|570.58|0
1647910920000|2022-03-22 01:02:00|573.86|571.06|574.57|571.77|574.57|571.77|573.86|571.06|0
1647910930000|2022-03-22 01:02:10|574.81|572.01|573.62|570.82|574.81|572.01|573.62|570.82|0
1647910940000|2022-03-22 01:02:20|573.86|571.06|573.86|571.06|573.86|571.06|573.86|571.06|0
1647910950000|2022-03-22 01:02:30|573.62|570.82|573.86|571.06|573.86|571.06|573.62|570.82|0
1647910960000|2022-03-22 01:02:40|574.33|571.53|574.09|571.29|574.33|571.53|574.09|571.29|0
1647910970000|2022-03-22 01:02:50|573.86|571.06|573.62|570.82|573.86|571.06|573.62|570.82|0
1647910980000|2022-03-22 01:03:00|573.38|570.58|573.38|570.58|573.38|570.58|573.15|570.35|0
1647910990000|2022-03-22 01:03:10|573.15|570.35|573.15|570.35|573.27|570.47|573.15|570.35|0
1647911000000|2022-03-22 01:03:20|573.27|570.47|573.15|570.35|573.27|570.47|573.15|570.35|0
1647911030000|2022-03-22 01:03:50|571.96|569.16|572.2|569.4|572.2|569.4|571.96|569.16|0
1647911040000|2022-03-22 01:04:00|572.56|569.76|572.43|569.63|572.56|569.76|572.2|569.4|0
1647911050000|2022-03-22 01:04:10|572.2|569.4|572.2|569.4|572.2|569.4|572.2|569.4|0
1647911070000|2022-03-22 01:04:30|572.08|569.28|571.96|569.16|572.08|569.28|571.96|569.16|0
1647911080000|2022-03-22 01:04:40|571.85|569.05|571.96|569.16|571.96|569.16|571.72|568.92|0
1647911090000|2022-03-22 01:04:50|571.72|568.92|571.72|568.92|571.72|568.92|571.72|568.92|0
1647911100000|2022-03-22 01:05:00|571.49|568.69|571.25|568.45|571.49|568.69|571.25|568.45|0
1647911110000|2022-03-22 01:05:10|571.37|568.57|571.25|568.45|571.37|568.57|571.25|568.45|0
1647911140000|2022-03-22 01:05:40|571.37|568.57|571.96|569.16|571.96|569.16|571.37|568.57|0
1647911150000|2022-03-22 01:05:50|572.2|569.4|571.48|568.68|572.2|569.4|571.48|568.68|0
1647911160000|2022-03-22 01:06:00|571.72|568.92|571.25|568.45|571.72|568.92|571.25|568.45|0
1647911170000|2022-03-22 01:06:10|571.01|568.21|571.01|568.21|571.01|568.21|571.01|568.21|0
1647911180000|2022-03-22 01:06:20|570.77|567.97|570.9|568.1|570.9|568.1|570.77|567.97|0
1647911190000|2022-03-22 01:06:30|570.77|567.97|570.54|567.74|570.77|567.97|570.54|567.74|0
1647911210000|2022-03-22 01:06:50|570.3|567.5|570.3|567.5|570.3|567.5|570.3|567.5|0
1647911220000|2022-03-22 01:07:00|570.54|567.74|570.3|567.5|570.54|567.74|570.3|567.5|0
1647911230000|2022-03-22 01:07:10|570.54|567.74|570.54|567.74|570.54|567.74|570.54|567.74|0
1647911250000|2022-03-22 01:07:30|570.77|567.97|571.25|568.45|571.25|568.45|570.77|567.97|0
1647911280000|2022-03-22 01:08:00|571.72|568.92|571.72|568.92|571.72|568.92|571.72|568.92|0
1647911290000|2022-03-22 01:08:10|571.96|569.16|571.96|569.16|571.96|569.16|571.96|569.16|0
1647911300000|2022-03-22 01:08:20|572.2|569.4|572.08|569.28|572.2|569.4|571.96|569.16|0
1647911310000|2022-03-22 01:08:30|571.96|569.16|572.08|569.28|572.08|569.28|571.96|569.16|0
1647911320000|2022-03-22 01:08:40|571.96|569.16|571.96|569.16|571.96|569.16|571.96|569.16|0
1647911350000|2022-03-22 01:09:10|571.72|568.92|571.72|568.92|571.72|568.92|571.72|568.92|0
1647911360000|2022-03-22 01:09:20|571.61|568.81|571.48|568.68|571.72|568.92|571.48|568.68|0
1647911370000|2022-03-22 01:09:30|571.72|568.92|571.72|568.92|571.72|568.92|571.72|568.92|0
1647911390000|2022-03-22 01:09:50|571.61|568.81|571.72|568.92|571.72|568.92|571.61|568.81|0
1647911400000|2022-03-22 01:10:00|571.61|568.81|571.61|568.81|571.61|568.81|571.61|568.81|0
1647911410000|2022-03-22 01:10:10|571.72|568.92|571.48|568.68|571.72|568.92|571.48|568.68|0
1647911420000|2022-03-22 01:10:20|571.25|568.45|571.37|568.57|571.37|568.57|571.25|568.45|0
1647911430000|2022-03-22 01:10:30|571.72|568.92|571.48|568.68|571.72|568.92|571.48|568.68|0
1647911440000|2022-03-22 01:10:40|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1647911450000|2022-03-22 01:10:50|571.01|568.21|570.54|567.74|571.01|568.21|570.54|567.74|0
1647911460000|2022-03-22 01:11:00|570.77|567.97|570.66|567.86|570.77|567.97|570.66|567.86|0
1647911470000|2022-03-22 01:11:10|570.54|567.74|570.66|567.86|570.66|567.86|570.54|567.74|0
1647911480000|2022-03-22 01:11:20|570.54|567.74|570.42|567.62|570.54|567.74|570.3|567.5|0
1647911490000|2022-03-22 01:11:30|570.54|567.74|570.77|567.97|570.77|567.97|570.54|567.74|0
1647911500000|2022-03-22 01:11:40|570.66|567.86|570.77|567.97|570.77|567.97|570.66|567.86|0
1647911520000|2022-03-22 01:12:00|570.66|567.86|570.54|567.74|570.66|567.86|570.54|567.74|0
1647911530000|2022-03-22 01:12:10|570.42|567.62|570.54|567.74|570.54|567.74|570.42|567.62|0
1647911540000|2022-03-22 01:12:20|570.42|567.62|570.42|567.62|570.42|567.62|570.42|567.62|0
1647911550000|2022-03-22 01:12:30|570.3|567.5|570.3|567.5|570.3|567.5|570.3|567.5|0
1647911560000|2022-03-22 01:12:40|570.06|567.26|570.3|567.5|570.3|567.5|570.06|567.26|0
1647911570000|2022-03-22 01:12:50|570.54|567.74|570.3|567.5|570.54|567.74|570.3|567.5|0
1647911580000|2022-03-22 01:13:00|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1647911610000|2022-03-22 01:13:30|570.3|567.5|570.3|567.5|570.3|567.5|570.3|567.5|0
1647911640000|2022-03-22 01:14:00|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1647911650000|2022-03-22 01:14:10|570.18|567.38|570.3|567.5|570.3|567.5|570.18|567.38|0
1647911660000|2022-03-22 01:14:20|570.06|567.26|569.47|566.67|570.06|567.26|569.47|566.67|0
1647911670000|2022-03-22 01:14:30|569.35|566.55|569.11|566.31|569.35|566.55|569.11|566.31|0
1647911680000|2022-03-22 01:14:40|569|566.2|569.11|566.31|569.11|566.31|569|566.2|0
1647911690000|2022-03-22 01:14:50|569.35|566.55|569.82|567.02|569.82|567.02|569.35|566.55|0
1647911700000|2022-03-22 01:15:00|569.59|566.79|569.59|566.79|569.59|566.79|569|566.2|0
1647911710000|2022-03-22 01:15:10|569.35|566.55|569.24|566.44|569.59|566.79|569.24|566.44|0
1647911720000|2022-03-22 01:15:20|569.59|566.79|569.59|566.79|569.59|566.79|569.47|566.67|0
1647911730000|2022-03-22 01:15:30|569.47|566.67|569.24|566.44|569.47|566.67|569.24|566.44|0
1647911740000|2022-03-22 01:15:40|569.35|566.55|569.24|566.44|569.35|566.55|569.11|566.31|0
1647911750000|2022-03-22 01:15:50|569.11|566.31|569.11|566.31|569.24|566.44|569.11|566.31|0
1647911760000|2022-03-22 01:16:00|569.35|566.55|569.35|566.55|569.59|566.79|569.35|566.55|0
1647911780000|2022-03-22 01:16:20|569.47|566.67|569.35|566.55|569.47|566.67|569.35|566.55|0
1647911790000|2022-03-22 01:16:30|569.11|566.31|569.35|566.55|569.35|566.55|569.11|566.31|0
1647911800000|2022-03-22 01:16:40|569.47|566.67|569.71|566.91|569.71|566.91|569.47|566.67|0
1647911810000|2022-03-22 01:16:50|569.82|567.02|569.95|567.15|570.06|567.26|569.82|567.02|0
1647911820000|2022-03-22 01:17:00|569.82|567.02|569.82|567.02|569.95|567.15|569.71|566.91|0
1647911830000|2022-03-22 01:17:10|569.71|566.91|569.82|567.02|569.82|567.02|569.71|566.91|0
1647911840000|2022-03-22 01:17:20|570.18|567.38|569.82|567.02|570.18|567.38|569.82|567.02|0
1647911850000|2022-03-22 01:17:30|569.95|567.15|570.06|567.26|570.06|567.26|569.95|567.15|0
1647911860000|2022-03-22 01:17:40|569.59|566.79|569.59|566.79|569.59|566.79|569.59|566.79|0
1647911870000|2022-03-22 01:17:50|569.47|566.67|569.35|566.55|569.47|566.67|569.35|566.55|0
1647911880000|2022-03-22 01:18:00|569.82|567.02|569.82|567.02|569.82|567.02|569.59|566.79|0
1647911890000|2022-03-22 01:18:10|569.59|566.79|569.59|566.79|569.59|566.79|569.35|566.55|0
1647911900000|2022-03-22 01:18:20|569.82|567.02|569.59|566.79|570.06|567.26|569.59|566.79|0
1647911910000|2022-03-22 01:18:30|569.47|566.67|569.47|566.67|569.47|566.67|569.35|566.55|0
1647911920000|2022-03-22 01:18:40|569.35|566.55|569.59|566.79|569.59|566.79|569.35|566.55|0
1647911940000|2022-03-22 01:19:00|569.47|566.67|569.11|566.31|569.47|566.67|569.11|566.31|0
1647911950000|2022-03-22 01:19:10|569|566.2|569.11|566.31|569.11|566.31|569|566.2|0
1647911960000|2022-03-22 01:19:20|569|566.2|569.11|566.31|569.11|566.31|569|566.2|0
1647911970000|2022-03-22 01:19:30|569.35|566.55|569.24|566.44|569.35|566.55|569.11|566.31|0
1647911980000|2022-03-22 01:19:40|569.35|566.55|569.59|566.79|569.59|566.79|569.35|566.55|0
1647911990000|2022-03-22 01:19:50|569.47|566.67|569.47|566.67|569.59|566.79|569.47|566.67|0
1647912000000|2022-03-22 01:20:00|569.11|566.31|569.11|566.31|569.35|566.55|569.11|566.31|0
1647912010000|2022-03-22 01:20:10|569|566.2|569.11|566.31|569.11|566.31|569|566.2|0
1647912030000|2022-03-22 01:20:30|568.88|566.08|568.64|565.84|568.88|566.08|568.64|565.84|0
1647912040000|2022-03-22 01:20:40|568.4|565.6|568.4|565.6|568.4|565.6|568.4|565.6|0
1647912060000|2022-03-22 01:21:00|568.53|565.73|568.53|565.73|568.53|565.73|568.53|565.73|0
1647912070000|2022-03-22 01:21:10|568.4|565.6|568.53|565.73|568.64|565.84|568.4|565.6|0
1647912080000|2022-03-22 01:21:20|568.4|565.6|568.17|565.37|568.4|565.6|568.17|565.37|0
1647912090000|2022-03-22 01:21:30|567.93|565.13|568.05|565.25|568.17|565.37|567.93|565.13|0
1647912100000|2022-03-22 01:21:40|567.93|565.13|567.93|565.13|568.17|565.37|567.93|565.13|0
1647912110000|2022-03-22 01:21:50|568.64|565.84|568.4|565.6|568.64|565.84|568.4|565.6|0
1647912120000|2022-03-22 01:22:00|568.29|565.49|568.17|565.37|568.29|565.49|568.17|565.37|0
1647912130000|2022-03-22 01:22:10|567.93|565.13|567.93|565.13|568.05|565.25|567.93|565.13|0
1647912140000|2022-03-22 01:22:20|568.05|565.25|568.05|565.25|568.05|565.25|568.05|565.25|0
1647912150000|2022-03-22 01:22:30|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1647912160000|2022-03-22 01:22:40|568.17|565.37|568.64|565.84|568.64|565.84|568.17|565.37|0
1647912180000|2022-03-22 01:23:00|568.53|565.73|568.88|566.08|568.88|566.08|568.53|565.73|0
1647912190000|2022-03-22 01:23:10|568.64|565.84|568.64|565.84|568.64|565.84|568.64|565.84|0
1647912200000|2022-03-22 01:23:20|568.4|565.6|568.17|565.37|568.4|565.6|568.17|565.37|0
1647912210000|2022-03-22 01:23:30|568.29|565.49|568.29|565.49|568.29|565.49|568.29|565.49|0
1647912220000|2022-03-22 01:23:40|568.4|565.6|568.64|565.84|568.64|565.84|568.4|565.6|0
1647912230000|2022-03-22 01:23:50|568.4|565.6|568.4|565.6|568.53|565.73|568.4|565.6|0
1647912240000|2022-03-22 01:24:00|568.53|565.73|568.4|565.6|568.64|565.84|568.4|565.6|0
1647912250000|2022-03-22 01:24:10|568.64|565.84|568.4|565.6|568.64|565.84|568.4|565.6|0
1647912260000|2022-03-22 01:24:20|568.53|565.73|568.64|565.84|568.64|565.84|568.53|565.73|0
1647912270000|2022-03-22 01:24:30|568.76|565.96|568.88|566.08|568.88|566.08|568.64|565.84|0
1647912280000|2022-03-22 01:24:40|570.06|567.26|570.3|567.5|570.3|567.5|570.06|567.26|0
1647912290000|2022-03-22 01:24:50|570.06|567.26|569.71|566.91|570.06|567.26|569.35|566.55|0
1647912300000|2022-03-22 01:25:00|569.59|566.79|569.59|566.79|569.82|567.02|569.59|566.79|0
1647912310000|2022-03-22 01:25:10|569.82|567.02|570.3|567.5|570.3|567.5|569.82|567.02|0
1647912320000|2022-03-22 01:25:20|570.42|567.62|570.77|567.97|570.77|567.97|570.42|567.62|0
1647912330000|2022-03-22 01:25:30|571.01|568.21|570.77|567.97|571.01|568.21|570.77|567.97|0
1647912340000|2022-03-22 01:25:40|570.53|567.73|570.3|567.5|570.53|567.73|570.3|567.5|0
1647912350000|2022-03-22 01:25:50|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1647912360000|2022-03-22 01:26:00|570.66|567.86|570.77|567.97|570.77|567.97|570.66|567.86|0
1647912370000|2022-03-22 01:26:10|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1647912380000|2022-03-22 01:26:20|570.77|567.97|570.53|567.73|570.77|567.97|570.53|567.73|0
1647912390000|2022-03-22 01:26:30|570.3|567.5|570.3|567.5|570.3|567.5|570.3|567.5|0
1647912400000|2022-03-22 01:26:40|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1647912410000|2022-03-22 01:26:50|570.66|567.86|570.06|567.26|570.66|567.86|570.06|567.26|0
1647912420000|2022-03-22 01:27:00|570.3|567.5|570.06|567.26|570.3|567.5|570.06|567.26|0
1647912430000|2022-03-22 01:27:10|570.3|567.5|570.3|567.5|570.3|567.5|570.3|567.5|0
1647912440000|2022-03-22 01:27:20|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1647912450000|2022-03-22 01:27:30|569.95|567.15|569.82|567.02|569.95|567.15|569.82|567.02|0
1647912460000|2022-03-22 01:27:40|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1647912470000|2022-03-22 01:27:50|569.82|567.02|569.59|566.79|569.82|567.02|569.59|566.79|0
1647912480000|2022-03-22 01:28:00|569.71|566.91|569.59|566.79|569.71|566.91|569.59|566.79|0
1647912490000|2022-03-22 01:28:10|569.35|566.55|569.35|566.55|569.35|566.55|569.35|566.55|0
1647912500000|2022-03-22 01:28:20|568.64|565.84|568.16|565.36|568.64|565.84|568.16|565.36|0
1647912510000|2022-03-22 01:28:30|568.52|565.72|567.93|565.13|568.52|565.72|567.93|565.13|0
1647912520000|2022-03-22 01:28:40|567.81|565.01|568.16|565.36|568.16|565.36|567.81|565.01|0
1647912530000|2022-03-22 01:28:50|568.05|565.25|567.69|564.89|568.05|565.25|567.69|564.89|0
1647912540000|2022-03-22 01:29:00|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1647912560000|2022-03-22 01:29:20|567.81|565.01|567.93|565.13|567.93|565.13|567.81|565.01|0
1647912570000|2022-03-22 01:29:30|567.69|564.89|567.69|564.89|567.69|564.89|567.69|564.89|0
1647912580000|2022-03-22 01:29:40|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1647912590000|2022-03-22 01:29:50|568.16|565.36|568.4|565.6|568.4|565.6|568.16|565.36|0
1647912600000|2022-03-22 01:30:00|568.16|565.36|568.16|565.36|568.16|565.36|568.16|565.36|0
1647912610000|2022-03-22 01:30:10|568.4|565.6|568.16|565.36|568.4|565.6|568.16|565.36|0
1647912620000|2022-03-22 01:30:20|568.05|565.25|568.16|565.36|568.16|565.36|568.05|565.25|0
1647912630000|2022-03-22 01:30:30|568.29|565.49|568.29|565.49|568.29|565.49|568.29|565.49|0
1647912640000|2022-03-22 01:30:40|568.4|565.6|568.64|565.84|568.64|565.84|568.4|565.6|0
1647912650000|2022-03-22 01:30:50|568.87|566.07|568.64|565.84|568.87|566.07|568.64|565.84|0
1647912660000|2022-03-22 01:31:00|568.52|565.72|568.4|565.6|568.52|565.72|568.16|565.36|0
1647912680000|2022-03-22 01:31:20|568.52|565.72|568.64|565.84|568.64|565.84|568.4|565.6|0
1647912690000|2022-03-22 01:31:30|568.52|565.72|568.4|565.6|568.52|565.72|568.16|565.36|0
1647912700000|2022-03-22 01:31:40|568.29|565.49|568.64|565.84|568.64|565.84|568.29|565.49|0
1647912710000|2022-03-22 01:31:50|569.35|566.55|569.11|566.31|569.35|566.55|569.11|566.31|0
1647912720000|2022-03-22 01:32:00|568.87|566.07|568.87|566.07|568.87|566.07|568.76|565.96|0
1647912730000|2022-03-22 01:32:10|568.64|565.84|568.29|565.49|568.64|565.84|568.29|565.49|0
1647912740000|2022-03-22 01:32:20|568.4|565.6|568.16|565.36|568.4|565.6|568.16|565.36|0
1647912760000|2022-03-22 01:32:40|568.4|565.6|568.64|565.84|568.64|565.84|568.4|565.6|0
1647912770000|2022-03-22 01:32:50|568.4|565.6|568.64|565.84|568.64|565.84|568.4|565.6|0
1647912780000|2022-03-22 01:33:00|568.76|565.96|568.52|565.72|568.76|565.96|568.52|565.72|0
1647912790000|2022-03-22 01:33:10|568.64|565.84|568.87|566.07|568.87|566.07|568.64|565.84|0
1647912800000|2022-03-22 01:33:20|568.64|565.84|568.76|565.96|568.76|565.96|568.64|565.84|0
1647912810000|2022-03-22 01:33:30|568.87|566.07|568.87|566.07|568.87|566.07|568.87|566.07|0
1647912830000|2022-03-22 01:33:50|569.11|566.31|568.76|565.96|569.11|566.31|568.76|565.96|0
1647912840000|2022-03-22 01:34:00|568.87|566.07|568.87|566.07|568.87|566.07|568.76|565.96|0
1647912850000|2022-03-22 01:34:10|569|566.2|569.23|566.43|569.23|566.43|569|566.2|0
1647912860000|2022-03-22 01:34:20|569.11|566.31|568.87|566.07|569.11|566.31|568.87|566.07|0
1647912870000|2022-03-22 01:34:30|569.11|566.31|569.35|566.55|569.35|566.55|569.11|566.31|0
1647912880000|2022-03-22 01:34:40|569.47|566.67|569.23|566.43|569.58|566.78|569.23|566.43|0
1647912890000|2022-03-22 01:34:50|569.35|566.55|569.35|566.55|569.47|566.67|569.35|566.55|0
1647912900000|2022-03-22 01:35:00|569.58|566.78|569.58|566.78|569.58|566.78|569.35|566.55|0
1647912910000|2022-03-22 01:35:10|569.35|566.55|569.11|566.31|569.35|566.55|569.11|566.31|0
1647912920000|2022-03-22 01:35:20|568.64|565.84|568.64|565.84|568.76|565.96|568.64|565.84|0
1647912930000|2022-03-22 01:35:30|568.76|565.96|568.87|566.07|569.11|566.31|568.76|565.96|0
1647912940000|2022-03-22 01:35:40|569.11|566.31|569.35|566.55|569.35|566.55|569.11|566.31|0
1647912950000|2022-03-22 01:35:50|569.47|566.67|568.87|566.07|569.47|566.67|568.87|566.07|0
1647912960000|2022-03-22 01:36:00|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1647912980000|2022-03-22 01:36:20|569.35|566.55|569.82|567.02|569.82|567.02|569.11|566.31|0
1647912990000|2022-03-22 01:36:30|569.71|566.91|569.58|566.78|569.82|567.02|569.58|566.78|0
1647913000000|2022-03-22 01:36:40|569.35|566.55|569.23|566.43|569.47|566.67|569.11|566.31|0
1647913010000|2022-03-22 01:36:50|569.11|566.31|569.47|566.67|569.47|566.67|569.11|566.31|0
1647913020000|2022-03-22 01:37:00|569.35|566.55|569.23|566.43|569.35|566.55|569.11|566.31|0
1647913030000|2022-03-22 01:37:10|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1647913040000|2022-03-22 01:37:20|569|566.2|569.11|566.31|569.11|566.31|568.87|566.07|0
1647913050000|2022-03-22 01:37:30|569|566.2|569.11|566.31|569.11|566.31|569|566.2|0
1647913060000|2022-03-22 01:37:40|568.76|565.96|568.64|565.84|568.76|565.96|568.52|565.72|0
1647913070000|2022-03-22 01:37:50|568.87|566.07|568.87|566.07|568.87|566.07|568.87|566.07|0
1647913080000|2022-03-22 01:38:00|568.64|565.84|568.76|565.96|568.87|566.07|568.64|565.84|0
1647913090000|2022-03-22 01:38:10|568.64|565.84|568.64|565.84|568.76|565.96|568.64|565.84|0
1647913100000|2022-03-22 01:38:20|568.87|566.07|568.76|565.96|568.87|566.07|568.64|565.84|0
1647913110000|2022-03-22 01:38:30|568.64|565.84|568.87|566.07|568.87|566.07|568.64|565.84|0
1647913120000|2022-03-22 01:38:40|568.76|565.96|568.64|565.84|569.11|566.31|568.64|565.84|0
1647913130000|2022-03-22 01:38:50|568.76|565.96|568.76|565.96|568.76|565.96|568.64|565.84|0
1647913140000|2022-03-22 01:39:00|568.87|566.07|568.87|566.07|568.87|566.07|568.76|565.96|0
1647913150000|2022-03-22 01:39:10|568.64|565.84|568.76|565.96|568.76|565.96|568.64|565.84|0
1647913160000|2022-03-22 01:39:20|568.87|566.07|568.87|566.07|568.87|566.07|568.87|566.07|0
1647913180000|2022-03-22 01:39:40|568.16|565.36|568.16|565.36|568.16|565.36|567.93|565.13|0
1647913190000|2022-03-22 01:39:50|567.69|564.89|567.69|564.89|567.93|565.13|567.69|564.89|0
1647913200000|2022-03-22 01:40:00|567.58|564.78|567.93|565.13|567.93|565.13|567.58|564.78|0
1647913210000|2022-03-22 01:40:10|567.69|564.89|567.69|564.89|567.69|564.89|567.45|564.65|0
1647913220000|2022-03-22 01:40:20|567.58|564.78|567.93|565.13|567.93|565.13|567.58|564.78|0
1647913230000|2022-03-22 01:40:30|568.4|565.6|568.64|565.84|568.64|565.84|568.4|565.6|0
1647913240000|2022-03-22 01:40:40|568.52|565.72|568.4|565.6|568.52|565.72|568.4|565.6|0
1647913270000|2022-03-22 01:41:10|568.64|565.84|568.4|565.6|568.64|565.84|568.4|565.6|0
1647913280000|2022-03-22 01:41:20|568.52|565.72|568.52|565.72|568.52|565.72|568.52|565.72|0
1647913290000|2022-03-22 01:41:30|568.4|565.6|568.52|565.72|568.52|565.72|568.4|565.6|0
1647913300000|2022-03-22 01:41:40|568.4|565.6|568.64|565.84|568.64|565.84|568.4|565.6|0
1647913310000|2022-03-22 01:41:50|568.4|565.6|568.64|565.84|568.64|565.84|568.4|565.6|0
1647913320000|2022-03-22 01:42:00|568.87|566.07|568.64|565.84|568.87|566.07|568.64|565.84|0
1647913330000|2022-03-22 01:42:10|568.87|566.07|568.87|566.07|568.87|566.07|568.87|566.07|0
1647913340000|2022-03-22 01:42:20|569|566.2|568.87|566.07|569.11|566.31|568.87|566.07|0
1647913350000|2022-03-22 01:42:30|569|566.2|569.11|566.31|569.11|566.31|569|566.2|0
1647913360000|2022-03-22 01:42:40|569.35|566.55|569.35|566.55|569.35|566.55|569.35|566.55|0
1647913370000|2022-03-22 01:42:50|569.47|566.67|569.47|566.67|569.47|566.67|569.47|566.67|0
1647913380000|2022-03-22 01:43:00|569.58|566.78|569.82|567.02|569.82|567.02|569.58|566.78|0
1647913390000|2022-03-22 01:43:10|570.06|567.26|570.29|567.49|570.29|567.49|570.06|567.26|0
1647913410000|2022-03-22 01:43:30|570.42|567.62|570.29|567.49|570.42|567.62|570.06|567.26|0
1647913420000|2022-03-22 01:43:40|570.06|567.26|569.82|567.02|570.06|567.26|569.82|567.02|0
1647913430000|2022-03-22 01:43:50|570.06|567.26|569.82|567.02|570.06|567.26|569.82|567.02|0
1647913440000|2022-03-22 01:44:00|569.71|566.91|569.82|567.02|569.82|567.02|569.71|566.91|0
1647913450000|2022-03-22 01:44:10|569.94|567.14|569.94|567.14|569.94|567.14|569.82|567.02|0
1647913460000|2022-03-22 01:44:20|570.06|567.26|570.29|567.49|570.29|567.49|570.06|567.26|0
1647913470000|2022-03-22 01:44:30|570.18|567.38|570.53|567.73|570.53|567.73|570.18|567.38|0
1647913480000|2022-03-22 01:44:40|570.89|568.09|571.01|568.21|571.01|568.21|570.89|568.09|0
1647913490000|2022-03-22 01:44:50|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1647913500000|2022-03-22 01:45:00|570.53|567.73|570.65|567.85|570.65|567.85|570.53|567.73|0
1647913510000|2022-03-22 01:45:10|570.77|567.97|570.29|567.49|570.77|567.97|570.29|567.49|0
1647913520000|2022-03-22 01:45:20|570.53|567.73|570.53|567.73|570.53|567.73|570.29|567.49|0
1647913540000|2022-03-22 01:45:40|570.29|567.49|570.29|567.49|570.29|567.49|570.29|567.49|0
1647913550000|2022-03-22 01:45:50|569.82|567.02|570.29|567.49|570.29|567.49|569.82|567.02|0
1647913560000|2022-03-22 01:46:00|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1647913570000|2022-03-22 01:46:10|570.42|567.62|570.53|567.73|570.53|567.73|570.42|567.62|0
1647913580000|2022-03-22 01:46:20|570.65|567.85|570.53|567.73|570.65|567.85|570.53|567.73|0
1647913600000|2022-03-22 01:46:40|570.65|567.85|570.29|567.49|570.65|567.85|570.29|567.49|0
1647913610000|2022-03-22 01:46:50|570.42|567.62|570.53|567.73|570.53|567.73|570.29|567.49|0
1647913620000|2022-03-22 01:47:00|570.42|567.62|571.48|568.68|571.48|568.68|570.42|567.62|0
1647913630000|2022-03-22 01:47:10|571.72|568.92|571.6|568.8|571.72|568.92|571.48|568.68|0
1647913640000|2022-03-22 01:47:20|571.72|568.92|571.48|568.68|571.72|568.92|571.48|568.68|0
1647913650000|2022-03-22 01:47:30|571.6|568.8|571.72|568.92|571.72|568.92|571.6|568.8|0
1647913670000|2022-03-22 01:47:50|571.6|568.8|571.72|568.92|571.72|568.92|571.6|568.8|0
1647913680000|2022-03-22 01:48:00|571.48|568.68|571.95|569.15|571.95|569.15|571.48|568.68|0
1647913690000|2022-03-22 01:48:10|571.72|568.92|571.48|568.68|571.72|568.92|571.48|568.68|0
1647913700000|2022-03-22 01:48:20|571.72|568.92|571.72|568.92|571.72|568.92|571.72|568.92|0
1647913710000|2022-03-22 01:48:30|571.48|568.68|571.48|568.68|571.48|568.68|571.48|568.68|0
1647913730000|2022-03-22 01:48:50|571.95|569.15|571.95|569.15|571.95|569.15|571.72|568.92|0
1647913740000|2022-03-22 01:49:00|571.72|568.92|571.72|568.92|571.72|568.92|571.6|568.8|0
1647913760000|2022-03-22 01:49:20|571.84|569.04|571.01|568.21|571.84|569.04|571.01|568.21|0
1647913770000|2022-03-22 01:49:30|571|568.2|570.77|567.97|571|568.2|570.77|567.97|0
1647913780000|2022-03-22 01:49:40|570.53|567.73|571|568.2|571|568.2|570.53|567.73|0
1647913790000|2022-03-22 01:49:50|571.24|568.44|571.24|568.44|571.24|568.44|570.89|568.09|0
1647913800000|2022-03-22 01:50:00|570.77|567.97|570.65|567.85|570.77|567.97|570.65|567.85|0
1647913810000|2022-03-22 01:50:10|570.53|567.73|570.77|567.97|570.77|567.97|570.53|567.73|0
1647913820000|2022-03-22 01:50:20|570.53|567.73|570.29|567.49|570.53|567.73|570.29|567.49|0
1647913830000|2022-03-22 01:50:30|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1647913840000|2022-03-22 01:50:40|569.58|566.78|569.82|567.02|569.82|567.02|569.58|566.78|0
1647913850000|2022-03-22 01:50:50|570.06|567.26|569.82|567.02|570.06|567.26|569.82|567.02|0
1647913860000|2022-03-22 01:51:00|569.58|566.78|569.82|567.02|569.82|567.02|569.58|566.78|0
1647913870000|2022-03-22 01:51:10|569.58|566.78|569.82|567.02|569.82|567.02|569.58|566.78|0
1647913880000|2022-03-22 01:51:20|569.94|567.14|569.58|566.78|569.94|567.14|569.58|566.78|0
1647913890000|2022-03-22 01:51:30|569.47|566.67|569.35|566.55|569.47|566.67|569.35|566.55|0
1647913910000|2022-03-22 01:51:50|569.58|566.78|569.58|566.78|569.58|566.78|569.58|566.78|0
1647913920000|2022-03-22 01:52:00|569.47|566.67|569.94|567.14|569.94|567.14|569.47|566.67|0
1647913930000|2022-03-22 01:52:10|569.82|567.02|569.58|566.78|569.82|567.02|569.58|566.78|0
1647913940000|2022-03-22 01:52:20|569.82|567.02|569.82|567.02|569.82|567.02|569.82|567.02|0
1647913950000|2022-03-22 01:52:30|569.94|567.14|569.94|567.14|569.94|567.14|569.94|567.14|0
1647913960000|2022-03-22 01:52:40|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1647913970000|2022-03-22 01:52:50|570.18|567.38|570.53|567.73|570.53|567.73|570.18|567.38|0
1647913990000|2022-03-22 01:53:10|570.29|567.49|570.29|567.49|570.29|567.49|570.29|567.49|0
1647914000000|2022-03-22 01:53:20|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1647914010000|2022-03-22 01:53:30|569.94|567.14|570.06|567.26|570.06|567.26|569.94|567.14|0
1647914020000|2022-03-22 01:53:40|570.18|567.38|569.82|567.02|570.18|567.38|569.82|567.02|0
1647914030000|2022-03-22 01:53:50|569.94|567.14|569.82|567.02|570.06|567.26|569.82|567.02|0
1647914040000|2022-03-22 01:54:00|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1647914050000|2022-03-22 01:54:10|569.82|567.02|570.06|567.26|570.06|567.26|569.82|567.02|0
1647914060000|2022-03-22 01:54:20|569.94|567.14|569.82|567.02|569.94|567.14|569.82|567.02|0
1647914070000|2022-03-22 01:54:30|570.06|567.26|569.82|567.02|570.06|567.26|569.82|567.02|0
1647914080000|2022-03-22 01:54:40|569.58|566.78|569.58|566.78|569.58|566.78|569.58|566.78|0
1647914090000|2022-03-22 01:54:50|569.82|567.02|570.06|567.26|570.06|567.26|569.82|567.02|0
1647914100000|2022-03-22 01:55:00|570.18|567.38|569.82|567.02|570.18|567.38|569.82|567.02|0
1647914110000|2022-03-22 01:55:10|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1647914130000|2022-03-22 01:55:30|569.82|567.02|570.06|567.26|570.06|567.26|569.82|567.02|0
1647914140000|2022-03-22 01:55:40|570.29|567.49|570.29|567.49|570.29|567.49|570.18|567.38|0
1647914150000|2022-03-22 01:55:50|570.65|567.85|570.53|567.73|570.65|567.85|570.53|567.73|0
1647914160000|2022-03-22 01:56:00|570.77|567.97|570.77|567.97|570.89|568.09|570.77|567.97|0
1647914170000|2022-03-22 01:56:10|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1647914180000|2022-03-22 01:56:20|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1647914200000|2022-03-22 01:56:40|570.65|567.85|570.53|567.73|570.65|567.85|570.53|567.73|0
1647914210000|2022-03-22 01:56:50|570.42|567.62|569.94|567.14|570.42|567.62|569.82|567.02|0
1647914220000|2022-03-22 01:57:00|570.06|567.26|570.29|567.49|570.29|567.49|569.82|567.02|0
1647914240000|2022-03-22 01:57:20|570.53|567.73|570.42|567.62|570.77|567.97|570.42|567.62|0
1647914250000|2022-03-22 01:57:30|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1647914260000|2022-03-22 01:57:40|570.53|567.73|570.77|567.97|570.77|567.97|570.53|567.73|0
1647914270000|2022-03-22 01:57:50|570.53|567.73|570.53|567.73|570.53|567.73|570.29|567.49|0
1647914280000|2022-03-22 01:58:00|570.29|567.49|570.29|567.49|570.29|567.49|570.29|567.49|0
1647914300000|2022-03-22 01:58:20|570.18|567.38|570.29|567.49|570.29|567.49|570.18|567.38|0
1647914310000|2022-03-22 01:58:30|570.42|567.62|570.29|567.49|570.42|567.62|570.29|567.49|0
1647914320000|2022-03-22 01:58:40|570.06|567.26|570.29|567.49|570.29|567.49|570.06|567.26|0
1647914330000|2022-03-22 01:58:50|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1647914340000|2022-03-22 01:59:00|570.29|567.49|570.06|567.26|570.29|567.49|570.06|567.26|0
1647914350000|2022-03-22 01:59:10|569.82|567.02|569.7|566.9|569.82|567.02|569.7|566.9|0
1647914360000|2022-03-22 01:59:20|569.58|566.78|569.34|566.54|569.58|566.78|569.34|566.54|0
1647914370000|2022-03-22 01:59:30|569.58|566.78|569.58|566.78|569.58|566.78|569.58|566.78|0
1647914380000|2022-03-22 01:59:40|569.47|566.67|569.58|566.78|569.58|566.78|569.47|566.67|0
1647914400000|2022-03-22 02:00:00|569.34|566.54|569.34|566.54|569.47|566.67|569.34|566.54|0
1647914410000|2022-03-22 02:00:10|569.58|566.78|569.82|567.02|569.82|567.02|569.58|566.78|0
1647914440000|2022-03-22 02:00:40|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1647914450000|2022-03-22 02:00:50|569.58|566.78|569.58|566.78|569.58|566.78|569.58|566.78|0
1647914470000|2022-03-22 02:01:10|569.47|566.67|569.34|566.54|569.47|566.67|569.34|566.54|0
1647914480000|2022-03-22 02:01:20|569.11|566.31|569.34|566.54|569.34|566.54|569.11|566.31|0
1647914500000|2022-03-22 02:01:40|569.58|566.78|569.82|567.02|569.82|567.02|569.58|566.78|0
1647914510000|2022-03-22 02:01:50|570.06|567.26|570.18|567.38|570.18|567.38|570.06|567.26|0
1647914520000|2022-03-22 02:02:00|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1647914570000|2022-03-22 02:02:50|570.18|567.38|570.53|567.73|570.53|567.73|570.18|567.38|0
1647914580000|2022-03-22 02:03:00|570.29|567.49|570.29|567.49|570.29|567.49|570.29|567.49|0
1647914590000|2022-03-22 02:03:10|570.06|567.26|570.06|567.26|570.06|567.26|570.06|567.26|0
1647914600000|2022-03-22 02:03:20|570.05|567.25|570.05|567.25|570.05|567.25|570.05|567.25|0
1647914610000|2022-03-22 02:03:30|568.76|565.96|568.76|565.96|568.76|565.96|568.76|565.96|0
1647914620000|2022-03-22 02:03:40|568.87|566.07|569.34|566.54|569.34|566.54|568.87|566.07|0
1647914640000|2022-03-22 02:04:00|569.58|566.78|569.58|566.78|569.58|566.78|569.58|566.78|0
1647914650000|2022-03-22 02:04:10|569.34|566.54|569.34|566.54|569.34|566.54|569.23|566.43|0
1647914670000|2022-03-22 02:04:30|569.11|566.31|569.34|566.54|569.34|566.54|569.11|566.31|0
1647914680000|2022-03-22 02:04:40|569.58|566.78|569.34|566.54|569.58|566.78|569.34|566.54|0
1647914700000|2022-03-22 02:05:00|569.58|566.78|569.47|566.67|569.58|566.78|569.34|566.54|0
1647914710000|2022-03-22 02:05:10|569.34|566.54|569.82|567.02|569.82|567.02|569.34|566.54|0
1647914720000|2022-03-22 02:05:20|569.7|566.9|569.82|567.02|569.82|567.02|569.7|566.9|0
1647914740000|2022-03-22 02:05:40|570.05|567.25|570.29|567.49|570.29|567.49|570.05|567.25|0
1647914750000|2022-03-22 02:05:50|570.41|567.61|570.41|567.61|570.41|567.61|570.41|567.61|0
1647914760000|2022-03-22 02:06:00|570.53|567.73|570.77|567.97|570.77|567.97|570.53|567.73|0
1647914830000|2022-03-22 02:07:10|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1647914850000|2022-03-22 02:07:30|570.41|567.61|570.05|567.25|570.41|567.61|570.05|567.25|0
1647914860000|2022-03-22 02:07:40|570.29|567.49|570.29|567.49|570.29|567.49|570.29|567.49|0
1647914870000|2022-03-22 02:07:50|570.05|567.25|570.05|567.25|570.05|567.25|570.05|567.25|0
1647914880000|2022-03-22 02:08:00|569.82|567.02|569.82|567.02|569.82|567.02|569.82|567.02|0
1647914890000|2022-03-22 02:08:10|569.58|566.78|569.58|566.78|569.58|566.78|569.58|566.78|0
1647914900000|2022-03-22 02:08:20|569.82|567.02|569.58|566.78|569.82|567.02|569.58|566.78|0
1647914910000|2022-03-22 02:08:30|569.7|566.9|569.82|567.02|569.82|567.02|569.7|566.9|0
1647914920000|2022-03-22 02:08:40|570.05|567.25|570.05|567.25|570.05|567.25|570.05|567.25|0
1647914930000|2022-03-22 02:08:50|569.82|567.02|569.82|567.02|569.82|567.02|569.82|567.02|0
1647914940000|2022-03-22 02:09:00|570.05|567.25|569.82|567.02|570.05|567.25|569.82|567.02|0
1647914960000|2022-03-22 02:09:20|569.7|566.9|569.58|566.78|569.7|566.9|569.58|566.78|0
1647914970000|2022-03-22 02:09:30|569.47|566.67|569.7|566.9|569.7|566.9|569.47|566.67|0
1647914980000|2022-03-22 02:09:40|569.82|567.02|569.58|566.78|569.82|567.02|569.58|566.78|0
1647914990000|2022-03-22 02:09:50|569.7|566.9|569.58|566.78|569.82|567.02|569.58|566.78|0
1647915000000|2022-03-22 02:10:00|569.7|566.9|569.58|566.78|569.7|566.9|569.58|566.78|0
1647915010000|2022-03-22 02:10:10|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1647915020000|2022-03-22 02:10:20|569.47|566.67|569.47|566.67|569.47|566.67|569.34|566.54|0
1647915030000|2022-03-22 02:10:30|569.58|566.78|569.58|566.78|569.58|566.78|569.34|566.54|0
1647915050000|2022-03-22 02:10:50|569.7|566.9|569.7|566.9|569.7|566.9|569.7|566.9|0
1647915060000|2022-03-22 02:11:00|569.58|566.78|569.34|566.54|569.58|566.78|569.34|566.54|0
1647915090000|2022-03-22 02:11:30|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1647915120000|2022-03-22 02:12:00|569.23|566.43|569.23|566.43|569.23|566.43|569.11|566.31|0
1647915130000|2022-03-22 02:12:10|569.11|566.31|569.34|566.54|569.34|566.54|569.11|566.31|0
1647915150000|2022-03-22 02:12:30|569.23|566.43|569.23|566.43|569.23|566.43|569.23|566.43|0
1647915160000|2022-03-22 02:12:40|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1647915180000|2022-03-22 02:13:00|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1647915190000|2022-03-22 02:13:10|568.99|566.19|568.87|566.07|568.99|566.19|568.87|566.07|0
1647915200000|2022-03-22 02:13:20|568.99|566.19|568.87|566.07|568.99|566.19|568.87|566.07|0
1647915210000|2022-03-22 02:13:30|568.4|565.6|568.4|565.6|568.4|565.6|568.4|565.6|0
1647915220000|2022-03-22 02:13:40|568.52|565.72|568.63|565.83|568.63|565.83|568.52|565.72|0
1647915230000|2022-03-22 02:13:50|568.76|565.96|568.87|566.07|568.87|566.07|568.76|565.96|0
1647915240000|2022-03-22 02:14:00|569.11|566.31|569.58|566.78|569.58|566.78|569.11|566.31|0
1647915250000|2022-03-22 02:14:10|569.7|566.9|569.82|567.02|569.82|567.02|569.7|566.9|0
1647915280000|2022-03-22 02:14:40|570.05|567.25|570.05|567.25|570.05|567.25|570.05|567.25|0
1647915290000|2022-03-22 02:14:50|569.82|567.02|570.05|567.25|570.05|567.25|569.82|567.02|0
1647915310000|2022-03-22 02:15:10|570.18|567.38|570.18|567.38|570.18|567.38|570.18|567.38|0
1647915320000|2022-03-22 02:15:20|570.05|567.25|570.05|567.25|570.05|567.25|570.05|567.25|0
1647915330000|2022-03-22 02:15:30|570.29|567.49|570.29|567.49|570.29|567.49|570.29|567.49|0
1647915340000|2022-03-22 02:15:40|570.05|567.25|570.05|567.25|570.05|567.25|569.82|567.02|0
1647915360000|2022-03-22 02:16:00|570.18|567.38|570.05|567.25|570.18|567.38|570.05|567.25|0
1647915370000|2022-03-22 02:16:10|570.18|567.38|570.29|567.49|570.29|567.49|570.18|567.38|0
1647915380000|2022-03-22 02:16:20|570.41|567.61|570.29|567.49|570.41|567.61|570.29|567.49|0
1647915390000|2022-03-22 02:16:30|570.41|567.61|570.41|567.61|570.41|567.61|570.41|567.61|0
1647915400000|2022-03-22 02:16:40|570.53|567.73|570.29|567.49|570.53|567.73|570.29|567.49|0
1647915410000|2022-03-22 02:16:50|570.76|567.96|570.53|567.73|570.76|567.96|570.53|567.73|0
1647915420000|2022-03-22 02:17:00|570.65|567.85|571|568.2|571|568.2|570.65|567.85|0
1647915430000|2022-03-22 02:17:10|571.12|568.32|571.24|568.44|571.24|568.44|571.12|568.32|0
1647915440000|2022-03-22 02:17:20|571|568.2|571|568.2|571|568.2|571|568.2|0
1647915450000|2022-03-22 02:17:30|571.24|568.44|571.24|568.44|571.24|568.44|571|568.2|0
1647915460000|2022-03-22 02:17:40|571|568.2|571|568.2|571|568.2|570.76|567.96|0
1647915470000|2022-03-22 02:17:50|570.76|567.96|570.76|567.96|570.89|568.09|570.76|567.96|0
1647915480000|2022-03-22 02:18:00|571|568.2|570.76|567.96|571|568.2|570.76|567.96|0
1647915490000|2022-03-22 02:18:10|571|568.2|571|568.2|571|568.2|571|568.2|0
1647915500000|2022-03-22 02:18:20|571.12|568.32|571|568.2|571.12|568.32|571|568.2|0
1647915510000|2022-03-22 02:18:30|571.24|568.44|571|568.2|571.24|568.44|571|568.2|0
1647915540000|2022-03-22 02:19:00|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1647915560000|2022-03-22 02:19:20|571.12|568.32|571.24|568.44|571.24|568.44|571.12|568.32|0
1647915590000|2022-03-22 02:19:50|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1647915600000|2022-03-22 02:20:00|571|568.2|571|568.2|571|568.2|571|568.2|0
1647915620000|2022-03-22 02:20:20|570.89|568.09|570.76|567.96|570.89|568.09|570.76|567.96|0
1647915630000|2022-03-22 02:20:30|570.89|568.09|570.76|567.96|570.89|568.09|570.76|567.96|0
1647915650000|2022-03-22 02:20:50|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1647915660000|2022-03-22 02:21:00|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1647915700000|2022-03-22 02:21:40|570.89|568.09|570.76|567.96|570.89|568.09|570.76|567.96|0
1647915750000|2022-03-22 02:22:30|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1647915780000|2022-03-22 02:23:00|570.29|567.49|570.29|567.49|570.41|567.61|570.29|567.49|0
1647915790000|2022-03-22 02:23:10|570.41|567.61|570.41|567.61|570.41|567.61|570.41|567.61|0
1647915800000|2022-03-22 02:23:20|570.29|567.49|570.53|567.73|570.53|567.73|570.29|567.49|0
1647915810000|2022-03-22 02:23:30|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1647915840000|2022-03-22 02:24:00|570.53|567.73|570.53|567.73|570.53|567.73|570.53|567.73|0
1647915850000|2022-03-22 02:24:10|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1647915860000|2022-03-22 02:24:20|570.89|568.09|571|568.2|571|568.2|570.89|568.09|0
1647915870000|2022-03-22 02:24:30|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1647915910000|2022-03-22 02:25:10|571|568.2|571|568.2|571|568.2|571|568.2|0
1647915920000|2022-03-22 02:25:20|571.24|568.44|571.12|568.32|571.24|568.44|571.12|568.32|0
1647915930000|2022-03-22 02:25:30|569.82|567.02|569.58|566.78|569.82|567.02|569.58|566.78|0
1647915940000|2022-03-22 02:25:40|569.82|567.02|569.82|567.02|569.82|567.02|569.82|567.02|0
1647915950000|2022-03-22 02:25:50|569.58|566.78|569.81|567.01|569.81|567.01|569.58|566.78|0
1647915960000|2022-03-22 02:26:00|570.18|567.38|570.18|567.38|570.18|567.38|570.18|567.38|0
1647915970000|2022-03-22 02:26:10|570.29|567.49|570.29|567.49|570.29|567.49|570.29|567.49|0
1647915980000|2022-03-22 02:26:20|570.41|567.61|570.29|567.49|570.41|567.61|570.29|567.49|0
1647915990000|2022-03-22 02:26:30|570.65|567.85|571|568.2|571|568.2|570.65|567.85|0
1647916000000|2022-03-22 02:26:40|570.89|568.09|570.89|568.09|571|568.2|570.89|568.09|0
1647916010000|2022-03-22 02:26:50|571|568.2|571|568.2|571|568.2|571|568.2|0
1647916020000|2022-03-22 02:27:00|571.12|568.32|571|568.2|571.12|568.32|571|568.2|0
1647916030000|2022-03-22 02:27:10|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1647916040000|2022-03-22 02:27:20|571.47|568.67|571.47|568.67|571.47|568.67|571.47|568.67|0
1647916050000|2022-03-22 02:27:30|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1647916140000|2022-03-22 02:29:00|571.47|568.67|571.47|568.67|571.47|568.67|571.47|568.67|0
1647916150000|2022-03-22 02:29:10|571|568.2|571.24|568.44|571.24|568.44|571|568.2|0
1647916160000|2022-03-22 02:29:20|571|568.2|571|568.2|571.24|568.44|571|568.2|0
1647916170000|2022-03-22 02:29:30|571.12|568.32|571|568.2|571.12|568.32|571|568.2|0
1647916200000|2022-03-22 02:30:00|571.24|568.44|571.47|568.67|571.47|568.67|571.24|568.44|0
1647916210000|2022-03-22 02:30:10|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1647916230000|2022-03-22 02:30:30|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1647916240000|2022-03-22 02:30:40|571|568.2|571|568.2|571|568.2|571|568.2|0
1647916250000|2022-03-22 02:30:50|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1647916310000|2022-03-22 02:31:50|571|568.2|571|568.2|571|568.2|571|568.2|0
1647916330000|2022-03-22 02:32:10|571.12|568.32|571|568.2|571.12|568.32|571|568.2|0
1647916380000|2022-03-22 02:33:00|570.76|567.96|570.76|567.96|570.76|567.96|570.76|567.96|0
1647916390000|2022-03-22 02:33:10|570.89|568.09|570.05|567.25|570.89|568.09|569.81|567.01|0
1647916400000|2022-03-22 02:33:20|570.29|567.49|570.52|567.72|570.53|567.73|570.29|567.49|0
1647916410000|2022-03-22 02:33:30|570.65|567.85|570.52|567.72|570.65|567.85|570.52|567.72|0
1647916420000|2022-03-22 02:33:40|570.29|567.49|570.29|567.49|570.29|567.49|570.29|567.49|0
1647916430000|2022-03-22 02:33:50|570.52|567.72|570.41|567.61|570.52|567.72|570.41|567.61|0
1647916440000|2022-03-22 02:34:00|570.29|567.49|570.29|567.49|570.29|567.49|570.29|567.49|0
1647916450000|2022-03-22 02:34:10|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1647916470000|2022-03-22 02:34:30|570.29|567.49|570.52|567.72|570.52|567.72|570.29|567.49|0
1647916510000|2022-03-22 02:35:10|570.29|567.49|570.29|567.49|570.41|567.61|570.29|567.49|0
1647916520000|2022-03-22 02:35:20|570.05|567.25|569.81|567.01|570.05|567.25|569.81|567.01|0
1647916530000|2022-03-22 02:35:30|569.58|566.78|568.87|566.07|569.58|566.78|568.87|566.07|0
1647916540000|2022-03-22 02:35:40|569.1|566.3|568.87|566.07|569.1|566.3|568.87|566.07|0
1647916560000|2022-03-22 02:36:00|569.1|566.3|569.34|566.54|569.58|566.78|569.1|566.3|0
1647916570000|2022-03-22 02:36:10|569.46|566.66|569.58|566.78|569.58|566.78|569.34|566.54|0
1647916580000|2022-03-22 02:36:20|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1647916590000|2022-03-22 02:36:30|569.1|566.3|569.1|566.3|569.23|566.43|569.1|566.3|0
1647916610000|2022-03-22 02:36:50|568.87|566.07|568.87|566.07|568.87|566.07|568.87|566.07|0
1647916620000|2022-03-22 02:37:00|568.63|565.83|568.63|565.83|568.75|565.95|568.63|565.83|0
1647916630000|2022-03-22 02:37:10|568.52|565.72|568.63|565.83|568.63|565.83|568.52|565.72|0
1647916640000|2022-03-22 02:37:20|568.52|565.72|568.16|565.36|568.63|565.83|568.16|565.36|0
1647916650000|2022-03-22 02:37:30|568.04|565.24|567.92|565.12|568.16|565.36|567.92|565.12|0
1647916660000|2022-03-22 02:37:40|568.16|565.36|568.16|565.36|568.16|565.36|568.16|565.36|0
1647916670000|2022-03-22 02:37:50|567.92|565.12|567.92|565.12|567.92|565.12|567.92|565.12|0
1647916680000|2022-03-22 02:38:00|568.04|565.24|568.16|565.36|568.16|565.36|568.04|565.24|0
1647916690000|2022-03-22 02:38:10|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1647916700000|2022-03-22 02:38:20|567.8|565|567.92|565.12|567.92|565.12|567.8|565|0
1647916740000|2022-03-22 02:39:00|568.15|565.35|567.92|565.12|568.15|565.35|567.92|565.12|0
1647916750000|2022-03-22 02:39:10|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1647916760000|2022-03-22 02:39:20|568.28|565.48|568.15|565.35|568.28|565.48|568.15|565.35|0
1647916770000|2022-03-22 02:39:30|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1647916780000|2022-03-22 02:39:40|567.44|564.64|567.44|564.64|567.44|564.64|567.44|564.64|0
1647916790000|2022-03-22 02:39:50|567.21|564.41|567.21|564.41|567.21|564.41|567.09|564.29|0
1647916800000|2022-03-22 02:40:00|567.33|564.53|567.21|564.41|567.33|564.53|567.21|564.41|0
1647916820000|2022-03-22 02:40:20|567.09|564.29|567.21|564.41|567.21|564.41|567.09|564.29|0
1647916830000|2022-03-22 02:40:30|567.44|564.64|567.44|564.64|567.44|564.64|567.44|564.64|0
1647916840000|2022-03-22 02:40:40|567.68|564.88|567.92|565.12|567.92|565.12|567.68|564.88|0
1647916860000|2022-03-22 02:41:00|568.04|565.24|567.92|565.12|568.04|565.24|567.68|564.88|0
1647916870000|2022-03-22 02:41:10|567.68|564.88|567.92|565.12|567.92|565.12|567.68|564.88|0
1647916890000|2022-03-22 02:41:30|568.15|565.35|567.57|564.77|568.15|565.35|567.57|564.77|0
1647916900000|2022-03-22 02:41:40|567.68|564.88|567.92|565.12|567.92|565.12|567.68|564.88|0
1647916930000|2022-03-22 02:42:10|567.44|564.64|567.44|564.64|567.44|564.64|567.44|564.64|0
1647916940000|2022-03-22 02:42:20|567.57|564.77|567.33|564.53|567.57|564.77|567.33|564.53|0
1647916950000|2022-03-22 02:42:30|567.21|564.41|567.21|564.41|567.21|564.41|567.21|564.41|0
1647916970000|2022-03-22 02:42:50|566.86|564.06|567.21|564.41|567.21|564.41|566.86|564.06|0
1647916980000|2022-03-22 02:43:00|567.09|564.29|567.09|564.29|567.21|564.41|566.97|564.17|0
1647916990000|2022-03-22 02:43:10|566.97|564.17|566.73|563.93|566.97|564.17|566.73|563.93|0
1647917000000|2022-03-22 02:43:20|566.5|563.7|566.5|563.7|566.73|563.93|566.5|563.7|0
1647917030000|2022-03-22 02:43:50|566.02|563.22|566.02|563.22|566.02|563.22|566.02|563.22|0
1647917040000|2022-03-22 02:44:00|565.79|562.99|566.15|563.35|566.15|563.35|565.79|562.99|0
1647917050000|2022-03-22 02:44:10|566.5|563.7|566.38|563.58|566.5|563.7|566.26|563.46|0
1647917060000|2022-03-22 02:44:20|566.26|563.46|566.02|563.22|566.26|563.46|566.02|563.22|0
1647917100000|2022-03-22 02:45:00|565.79|562.99|565.55|562.75|565.79|562.99|565.55|562.75|0
1647917110000|2022-03-22 02:45:10|565.67|562.87|565.79|562.99|565.79|562.99|565.55|562.75|0
1647917120000|2022-03-22 02:45:20|566.02|563.22|566.02|563.22|566.02|563.22|566.02|563.22|0
1647917130000|2022-03-22 02:45:30|566.26|563.46|566.26|563.46|566.26|563.46|566.26|563.46|0
1647917150000|2022-03-22 02:45:50|566.02|563.22|565.79|562.99|566.02|563.22|565.79|562.99|0
1647917170000|2022-03-22 02:46:10|566.02|563.22|566.02|563.22|566.02|563.22|566.02|563.22|0
1647917180000|2022-03-22 02:46:20|565.79|562.99|565.79|562.99|565.79|562.99|565.79|562.99|0
1647917220000|2022-03-22 02:47:00|566.02|563.22|566.02|563.22|566.02|563.22|565.79|562.99|0
1647917240000|2022-03-22 02:47:20|565.91|563.11|565.91|563.11|565.91|563.11|565.91|563.11|0
1647917250000|2022-03-22 02:47:30|566.02|563.22|566.02|563.22|566.15|563.35|566.02|563.22|0
1647917300000|2022-03-22 02:48:20|566.15|563.35|566.02|563.22|566.15|563.35|566.02|563.22|0
1647917310000|2022-03-22 02:48:30|565.79|562.99|565.79|562.99|565.79|562.99|565.79|562.99|0
1647917320000|2022-03-22 02:48:40|566.02|563.22|565.79|562.99|566.02|563.22|565.79|562.99|0
1647917370000|2022-03-22 02:49:30|566.02|563.22|566.02|563.22|566.02|563.22|566.02|563.22|0
1647917400000|2022-03-22 02:50:00|565.79|562.99|565.79|562.99|565.79|562.99|565.79|562.99|0
1647917410000|2022-03-22 02:50:10|566.02|563.22|566.02|563.22|566.02|563.22|566.02|563.22|0
1647917420000|2022-03-22 02:50:20|565.79|562.99|565.79|562.99|565.79|562.99|565.79|562.99|0
1647917430000|2022-03-22 02:50:30|565.55|562.75|565.55|562.75|565.55|562.75|565.55|562.75|0
1647917520000|2022-03-22 02:52:00|564.49|561.69|562.24|559.44|564.49|561.69|562.24|559.44|0
1647917530000|2022-03-22 02:52:10|562.48|559.68|562|559.2|562.71|559.91|562|559.2|0
1647917540000|2022-03-22 02:52:20|561.77|558.97|561.77|558.97|562|559.2|561.77|558.97|0
1647917550000|2022-03-22 02:52:30|562|559.2|562.24|559.44|562.24|559.44|562|559.2|0
1647917560000|2022-03-22 02:52:40|562.48|559.68|562.48|559.68|562.48|559.68|562.24|559.44|0
1647917570000|2022-03-22 02:52:50|562.71|559.91|562.48|559.68|562.71|559.91|562.48|559.68|0
1647917580000|2022-03-22 02:53:00|562.71|559.91|562.83|560.03|562.95|560.15|562.71|559.91|0
1647917590000|2022-03-22 02:53:10|562.95|560.15|562.95|560.15|562.95|560.15|562.95|560.15|0
1647917600000|2022-03-22 02:53:20|563.18|560.38|563.07|560.27|563.18|560.38|563.07|560.27|0
1647917610000|2022-03-22 02:53:30|563.18|560.38|562.95|560.15|563.18|560.38|562.95|560.15|0
1647917620000|2022-03-22 02:53:40|563.18|560.38|563.66|560.86|563.66|560.86|563.18|560.38|0
1647917630000|2022-03-22 02:53:50|563.89|561.09|563.78|560.98|563.89|561.09|563.78|560.98|0
1647917640000|2022-03-22 02:54:00|563.66|560.86|563.42|560.62|563.66|560.86|563.42|560.62|0
1647917650000|2022-03-22 02:54:10|563.18|560.38|563.18|560.38|563.18|560.38|563.18|560.38|0
1647917660000|2022-03-22 02:54:20|562.71|559.91|562.71|559.91|562.71|559.91|562.71|559.91|0
1647917670000|2022-03-22 02:54:30|562.83|560.03|562.71|559.91|562.95|560.15|562.71|559.91|0
1647917680000|2022-03-22 02:54:40|562.95|560.15|562.47|559.67|562.95|560.15|562.47|559.67|0
1647917700000|2022-03-22 02:55:00|562.71|559.91|562.71|559.91|562.71|559.91|562.71|559.91|0
1647917710000|2022-03-22 02:55:10|562.95|560.15|563.18|560.38|563.18|560.38|562.95|560.15|0
1647917720000|2022-03-22 02:55:20|563.42|560.62|563.31|560.51|563.42|560.62|563.18|560.38|0
1647917730000|2022-03-22 02:55:30|563.54|560.74|563.66|560.86|563.89|561.09|563.54|560.74|0
1647917740000|2022-03-22 02:55:40|563.78|560.98|563.66|560.86|563.78|560.98|563.66|560.86|0
1647917750000|2022-03-22 02:55:50|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1647917770000|2022-03-22 02:56:10|563.66|560.86|563.18|560.38|563.66|560.86|563.18|560.38|0
1647917780000|2022-03-22 02:56:20|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1647917790000|2022-03-22 02:56:30|563.66|560.86|563.66|560.86|563.66|560.86|563.66|560.86|0
1647917800000|2022-03-22 02:56:40|563.42|560.62|563.89|561.09|563.89|561.09|563.42|560.62|0
1647917820000|2022-03-22 02:57:00|564.13|561.33|564.84|562.04|564.84|562.04|564.13|561.33|0
1647917840000|2022-03-22 02:57:20|564.96|562.16|564.84|562.04|564.96|562.16|564.84|562.04|0
1647917850000|2022-03-22 02:57:30|564.6|561.8|564.84|562.04|564.84|562.04|564.6|561.8|0
1647917860000|2022-03-22 02:57:40|564.6|561.8|564.84|562.04|564.84|562.04|564.6|561.8|0
1647917870000|2022-03-22 02:57:50|565.08|562.28|565.08|562.28|565.08|562.28|565.08|562.28|0
1647917880000|2022-03-22 02:58:00|564.84|562.04|565.31|562.51|565.31|562.51|564.84|562.04|0
1647917890000|2022-03-22 02:58:10|565.08|562.28|564.84|562.04|565.08|562.28|564.84|562.04|0
1647917900000|2022-03-22 02:58:20|565.08|562.28|564.96|562.16|565.08|562.28|564.84|562.04|0
1647917910000|2022-03-22 02:58:30|565.08|562.28|564.84|562.04|565.08|562.28|564.84|562.04|0
1647917930000|2022-03-22 02:58:50|565.08|562.28|565.08|562.28|565.08|562.28|565.08|562.28|0
1647917950000|2022-03-22 02:59:10|564.84|562.04|564.84|562.04|564.84|562.04|564.84|562.04|0
1647917960000|2022-03-22 02:59:20|564.72|561.92|564.84|562.04|564.84|562.04|564.72|561.92|0
1647917970000|2022-03-22 02:59:30|564.6|561.8|565.08|562.28|565.08|562.28|564.6|561.8|0
1647917980000|2022-03-22 02:59:40|565.31|562.51|565.08|562.28|565.31|562.51|565.08|562.28|0
1647917990000|2022-03-22 02:59:50|564.96|562.16|565.08|562.28|565.08|562.28|564.84|562.04|0
1647918000000|2022-03-22 03:00:00|564.84|562.04|564.72|561.92|564.84|562.04|564.72|561.92|0
1647918010000|2022-03-22 03:00:10|564.6|561.8|564.6|561.8|564.6|561.8|564.6|561.8|0
1647918020000|2022-03-22 03:00:20|564.37|561.57|564.84|562.04|564.84|562.04|564.37|561.57|0
1647918030000|2022-03-22 03:00:30|565.07|562.27|565.31|562.51|565.31|562.51|565.07|562.27|0
1647918040000|2022-03-22 03:00:40|565.43|562.63|565.43|562.63|565.55|562.75|565.43|562.63|0
1647918050000|2022-03-22 03:00:50|565.55|562.75|565.55|562.75|565.55|562.75|565.43|562.63|0
1647918060000|2022-03-22 03:01:00|565.31|562.51|565.43|562.63|565.55|562.75|565.31|562.51|0
1647918070000|2022-03-22 03:01:10|565.55|562.75|565.78|562.98|565.78|562.98|565.55|562.75|0
1647918080000|2022-03-22 03:01:20|566.26|563.46|566.14|563.34|566.26|563.46|566.02|563.22|0
1647918090000|2022-03-22 03:01:30|566.26|563.46|566.49|563.69|566.49|563.69|566.26|563.46|0
1647918100000|2022-03-22 03:01:40|566.62|563.82|566.73|563.93|566.73|563.93|566.49|563.69|0
1647918110000|2022-03-22 03:01:50|566.62|563.82|566.73|563.93|566.73|563.93|566.49|563.69|0
1647918120000|2022-03-22 03:02:00|566.62|563.82|566.49|563.69|566.62|563.82|566.49|563.69|0
1647918130000|2022-03-22 03:02:10|566.73|563.93|566.97|564.17|566.97|564.17|566.73|563.93|0
1647918150000|2022-03-22 03:02:30|566.73|563.93|566.49|563.69|566.73|563.93|566.49|563.69|0
1647918160000|2022-03-22 03:02:40|566.73|563.93|566.62|563.82|566.73|563.93|566.62|563.82|0
1647918170000|2022-03-22 03:02:50|566.49|563.69|566.49|563.69|566.49|563.69|566.49|563.69|0
1647918180000|2022-03-22 03:03:00|566.38|563.58|566.49|563.69|566.49|563.69|566.38|563.58|0
1647918190000|2022-03-22 03:03:10|566.38|563.58|566.49|563.69|566.49|563.69|566.38|563.58|0
1647918200000|2022-03-22 03:03:20|566.62|563.82|566.85|564.05|566.85|564.05|566.62|563.82|0
1647918210000|2022-03-22 03:03:30|567.68|564.88|567.68|564.88|567.68|564.88|567.56|564.76|0
1647918220000|2022-03-22 03:03:40|567.2|564.4|566.97|564.17|567.2|564.4|566.85|564.05|0
1647918230000|2022-03-22 03:03:50|566.85|564.05|566.49|563.69|566.85|564.05|566.49|563.69|0
1647918240000|2022-03-22 03:04:00|566.73|563.93|566.97|564.17|566.97|564.17|566.73|563.93|0
1647918250000|2022-03-22 03:04:10|567.2|564.4|566.85|564.05|567.2|564.4|566.73|563.93|0
1647918260000|2022-03-22 03:04:20|566.97|564.17|566.97|564.17|566.97|564.17|566.97|564.17|0
1647918270000|2022-03-22 03:04:30|567.2|564.4|567.2|564.4|567.2|564.4|567.2|564.4|0
1647918290000|2022-03-22 03:04:50|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1647918300000|2022-03-22 03:05:00|568.39|565.59|568.63|565.83|568.63|565.83|568.39|565.59|0
1647918310000|2022-03-22 03:05:10|568.75|565.95|568.15|565.35|568.75|565.95|568.15|565.35|0
1647918320000|2022-03-22 03:05:20|567.91|565.11|568.04|565.24|568.04|565.24|567.91|565.11|0
1647918330000|2022-03-22 03:05:30|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1647918340000|2022-03-22 03:05:40|568.27|565.47|568.15|565.35|568.27|565.47|568.15|565.35|0
1647918350000|2022-03-22 03:05:50|568.39|565.59|568.39|565.59|568.39|565.59|568.39|565.59|0
1647918360000|2022-03-22 03:06:00|568.51|565.71|568.86|566.06|568.86|566.06|568.51|565.71|0
1647918370000|2022-03-22 03:06:10|568.51|565.71|568.62|565.82|568.62|565.82|568.51|565.71|0
1647918380000|2022-03-22 03:06:20|568.75|565.95|568.62|565.82|568.75|565.95|568.62|565.82|0
1647918390000|2022-03-22 03:06:30|568.39|565.59|568.62|565.82|568.62|565.82|568.39|565.59|0
1647918400000|2022-03-22 03:06:40|568.75|565.95|568.75|565.95|568.75|565.95|568.62|565.82|0
1647918410000|2022-03-22 03:06:50|568.62|565.82|568.62|565.82|568.75|565.95|568.62|565.82|0
1647918420000|2022-03-22 03:07:00|568.86|566.06|568.98|566.18|568.98|566.18|568.86|566.06|0
1647918430000|2022-03-22 03:07:10|568.86|566.06|568.86|566.06|568.86|566.06|568.86|566.06|0
1647918440000|2022-03-22 03:07:20|568.62|565.82|568.62|565.82|568.62|565.82|568.62|565.82|0
1647918470000|2022-03-22 03:07:50|568.39|565.59|568.39|565.59|568.62|565.82|568.39|565.59|0
1647918490000|2022-03-22 03:08:10|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1647918500000|2022-03-22 03:08:20|567.91|565.11|567.91|565.11|567.91|565.11|567.91|565.11|0
1647918510000|2022-03-22 03:08:30|568.15|565.35|568.04|565.24|568.15|565.35|568.04|565.24|0
1647918520000|2022-03-22 03:08:40|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1647918540000|2022-03-22 03:09:00|568.39|565.59|567.91|565.11|568.39|565.59|567.91|565.11|0
1647918550000|2022-03-22 03:09:10|568.04|565.24|568.15|565.35|568.15|565.35|568.04|565.24|0
1647918560000|2022-03-22 03:09:20|568.39|565.59|568.15|565.35|568.39|565.59|568.15|565.35|0
1647918570000|2022-03-22 03:09:30|567.91|565.11|567.91|565.11|567.91|565.11|567.91|565.11|0
1647918580000|2022-03-22 03:09:40|568.15|565.35|567.91|565.11|568.15|565.35|567.91|565.11|0
1647918590000|2022-03-22 03:09:50|568.15|565.35|567.91|565.11|568.15|565.35|567.91|565.11|0
1647918600000|2022-03-22 03:10:00|568.04|565.24|568.04|565.24|568.04|565.24|567.91|565.11|0
1647918610000|2022-03-22 03:10:10|567.91|565.11|567.91|565.11|567.91|565.11|567.91|565.11|0
1647918650000|2022-03-22 03:10:50|568.04|565.24|568.04|565.24|568.04|565.24|568.04|565.24|0
1647918660000|2022-03-22 03:11:00|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1647918680000|2022-03-22 03:11:20|568.04|565.24|568.04|565.24|568.04|565.24|568.04|565.24|0
1647918690000|2022-03-22 03:11:30|568.15|565.35|568.04|565.24|568.15|565.35|568.04|565.24|0
1647918700000|2022-03-22 03:11:40|568.15|565.35|567.44|564.64|568.15|565.35|567.44|564.64|0
1647918710000|2022-03-22 03:11:50|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1647918730000|2022-03-22 03:12:10|567.44|564.64|566.97|564.17|567.44|564.64|566.97|564.17|0
1647918740000|2022-03-22 03:12:20|567.2|564.4|567.2|564.4|567.2|564.4|567.2|564.4|0
1647918760000|2022-03-22 03:12:40|567.44|564.64|567.44|564.64|567.44|564.64|567.44|564.64|0
1647918770000|2022-03-22 03:12:50|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1647918780000|2022-03-22 03:13:00|567.44|564.64|567.68|564.88|567.68|564.88|567.44|564.64|0
1647918790000|2022-03-22 03:13:10|567.44|564.64|566.97|564.17|567.44|564.64|566.97|564.17|0
1647918800000|2022-03-22 03:13:20|567.09|564.29|567.09|564.29|567.09|564.29|566.97|564.17|0
1647918810000|2022-03-22 03:13:30|566.97|564.17|566.97|564.17|566.97|564.17|566.97|564.17|0
1647918840000|2022-03-22 03:14:00|566.85|564.05|566.62|563.82|566.85|564.05|566.62|563.82|0
1647918850000|2022-03-22 03:14:10|566.38|563.58|566.97|564.17|566.97|564.17|566.38|563.58|0
1647918870000|2022-03-22 03:14:30|567.2|564.4|567.2|564.4|567.2|564.4|567.2|564.4|0
1647918880000|2022-03-22 03:14:40|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1647918890000|2022-03-22 03:14:50|568.15|565.35|567.91|565.11|568.15|565.35|567.91|565.11|0
1647918900000|2022-03-22 03:15:00|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1647918910000|2022-03-22 03:15:10|567.56|564.76|567.68|564.88|567.68|564.88|567.44|564.64|0
1647918920000|2022-03-22 03:15:20|567.91|565.11|567.91|565.11|567.91|565.11|567.91|565.11|0
1647918930000|2022-03-22 03:15:30|567.8|565|567.44|564.64|567.8|565|567.44|564.64|0
1647918940000|2022-03-22 03:15:40|567.2|564.4|567.2|564.4|567.2|564.4|567.2|564.4|0
1647918950000|2022-03-22 03:15:50|567.33|564.53|567.33|564.53|567.33|564.53|567.33|564.53|0
1647918960000|2022-03-22 03:16:00|567.44|564.64|567.44|564.64|567.44|564.64|567.44|564.64|0
1647918970000|2022-03-22 03:16:10|567.33|564.53|567.33|564.53|567.33|564.53|567.33|564.53|0
1647918980000|2022-03-22 03:16:20|567.44|564.64|567.33|564.53|567.44|564.64|567.2|564.4|0
1647918990000|2022-03-22 03:16:30|567.2|564.4|566.02|563.22|567.2|564.4|566.02|563.22|0
1647919000000|2022-03-22 03:16:40|565.78|562.98|565.78|562.98|565.78|562.98|565.78|562.98|0
1647919010000|2022-03-22 03:16:50|565.91|563.11|565.91|563.11|565.91|563.11|565.91|563.11|0
1647919020000|2022-03-22 03:17:00|565.78|562.98|565.67|562.87|565.78|562.98|565.55|562.75|0
1647919030000|2022-03-22 03:17:10|565.78|562.98|565.78|562.98|565.78|562.98|565.78|562.98|0
1647919040000|2022-03-22 03:17:20|565.91|563.11|566.49|563.69|566.49|563.69|565.91|563.11|0
1647919050000|2022-03-22 03:17:30|566.62|563.82|566.62|563.82|566.62|563.82|566.49|563.69|0
1647919060000|2022-03-22 03:17:40|566.97|564.17|566.97|564.17|567.2|564.4|566.97|564.17|0
1647919070000|2022-03-22 03:17:50|567.2|564.4|566.85|564.05|567.2|564.4|566.85|564.05|0
1647919080000|2022-03-22 03:18:00|566.73|563.93|566.97|564.17|566.97|564.17|566.73|563.93|0
1647919090000|2022-03-22 03:18:10|566.73|563.93|566.97|564.17|566.97|564.17|566.73|563.93|0
1647919100000|2022-03-22 03:18:20|566.73|563.93|566.85|564.05|566.85|564.05|566.73|563.93|0
1647919110000|2022-03-22 03:18:30|566.97|564.17|566.97|564.17|566.97|564.17|566.97|564.17|0
1647919120000|2022-03-22 03:18:40|567.2|564.4|567.2|564.4|567.2|564.4|567.2|564.4|0
1647919130000|2022-03-22 03:18:50|566.97|564.17|566.73|563.93|566.97|564.17|566.73|563.93|0
1647919140000|2022-03-22 03:19:00|566.97|564.17|566.73|563.93|566.97|564.17|566.73|563.93|0
1647919160000|2022-03-22 03:19:20|566.85|564.05|566.85|564.05|566.85|564.05|566.85|564.05|0
1647919170000|2022-03-22 03:19:30|566.97|564.17|566.85|564.05|566.97|564.17|566.73|563.93|0
1647919180000|2022-03-22 03:19:40|566.97|564.17|566.73|563.93|566.97|564.17|566.73|563.93|0
1647919190000|2022-03-22 03:19:50|566.85|564.05|566.73|563.93|566.85|564.05|566.73|563.93|0
1647919200000|2022-03-22 03:20:00|566.49|563.69|566.49|563.69|566.49|563.69|566.49|563.69|0
1647919210000|2022-03-22 03:20:10|566.73|563.93|566.73|563.93|566.73|563.93|566.73|563.93|0
1647919220000|2022-03-22 03:20:20|566.62|563.82|566.49|563.69|566.62|563.82|566.49|563.69|0
1647919240000|2022-03-22 03:20:40|566.38|563.58|566.38|563.58|566.49|563.69|566.38|563.58|0
1647919250000|2022-03-22 03:20:50|566.49|563.69|566.38|563.58|566.49|563.69|566.26|563.46|0
1647919260000|2022-03-22 03:21:00|566.49|563.69|566.38|563.58|566.49|563.69|566.38|563.58|0
1647919270000|2022-03-22 03:21:10|566.49|563.69|566.14|563.34|566.49|563.69|566.14|563.34|0
1647919280000|2022-03-22 03:21:20|565.78|562.98|565.78|562.98|565.78|562.98|565.78|562.98|0
1647919290000|2022-03-22 03:21:30|565.55|562.75|565.43|562.63|565.55|562.75|565.43|562.63|0
1647919300000|2022-03-22 03:21:40|565.31|562.51|565.07|562.27|565.55|562.75|565.07|562.27|0
1647919320000|2022-03-22 03:22:00|565.31|562.51|565.31|562.51|565.31|562.51|565.31|562.51|0
1647919330000|2022-03-22 03:22:10|565.55|562.75|565.55|562.75|565.67|562.87|565.55|562.75|0
1647919340000|2022-03-22 03:22:20|565.43|562.63|565.31|562.51|565.55|562.75|565.31|562.51|0
1647919350000|2022-03-22 03:22:30|565.43|562.63|565.55|562.75|565.55|562.75|565.43|562.63|0
1647919360000|2022-03-22 03:22:40|565.31|562.51|565.31|562.51|565.31|562.51|565.31|562.51|0
1647919370000|2022-03-22 03:22:50|565.19|562.39|565.07|562.27|565.19|562.39|565.07|562.27|0
1647919380000|2022-03-22 03:23:00|564.84|562.04|565.19|562.39|565.19|562.39|564.84|562.04|0
1647919390000|2022-03-22 03:23:10|565.07|562.27|565.31|562.51|565.31|562.51|565.07|562.27|0
1647919400000|2022-03-22 03:23:20|565.43|562.63|565.31|562.51|565.43|562.63|565.31|562.51|0
1647919410000|2022-03-22 03:23:30|565.43|562.63|565.07|562.27|565.43|562.63|565.07|562.27|0
1647919420000|2022-03-22 03:23:40|564.84|562.04|564.6|561.8|565.07|562.27|564.6|561.8|0
1647919430000|2022-03-22 03:23:50|565.31|562.51|565.78|562.98|565.78|562.98|565.31|562.51|0
1647919450000|2022-03-22 03:24:10|565.31|562.51|565.31|562.51|565.31|562.51|565.31|562.51|0
1647919460000|2022-03-22 03:24:20|565.07|562.27|564.6|561.8|565.07|562.27|564.6|561.8|0
1647919470000|2022-03-22 03:24:30|564.84|562.04|564.84|562.04|564.84|562.04|564.72|561.92|0
1647919480000|2022-03-22 03:24:40|564.6|561.8|564.84|562.04|564.84|562.04|564.6|561.8|0
1647919490000|2022-03-22 03:24:50|564.83|562.03|564.6|561.8|564.83|562.03|564.6|561.8|0
1647919510000|2022-03-22 03:25:10|564.83|562.03|564.6|561.8|564.83|562.03|564.6|561.8|0
1647919520000|2022-03-22 03:25:20|564.83|562.03|564.96|562.16|564.96|562.16|564.83|562.03|0
1647919530000|2022-03-22 03:25:30|564.83|562.03|564.72|561.92|564.83|562.03|564.72|561.92|0
1647919540000|2022-03-22 03:25:40|564.83|562.03|564.83|562.03|564.83|562.03|564.83|562.03|0
1647919560000|2022-03-22 03:26:00|564.72|561.92|564.72|561.92|564.83|562.03|564.72|561.92|0
1647919570000|2022-03-22 03:26:10|564.83|562.03|564.83|562.03|564.83|562.03|564.72|561.92|0
1647919580000|2022-03-22 03:26:20|564.72|561.92|564.72|561.92|564.72|561.92|564.72|561.92|0
1647919590000|2022-03-22 03:26:30|564.83|562.03|564.83|562.03|564.83|562.03|564.72|561.92|0
1647919600000|2022-03-22 03:26:40|564.6|561.8|564.6|561.8|564.6|561.8|564.6|561.8|0
1647919620000|2022-03-22 03:27:00|564.83|562.03|564.6|561.8|564.83|562.03|564.6|561.8|0
1647919630000|2022-03-22 03:27:10|564.83|562.03|564.83|562.03|564.83|562.03|564.83|562.03|0
1647919640000|2022-03-22 03:27:20|564.6|561.8|564.6|561.8|564.6|561.8|564.6|561.8|0
1647919660000|2022-03-22 03:27:40|564.48|561.68|564.36|561.56|564.48|561.68|564.36|561.56|0
1647919670000|2022-03-22 03:27:50|563.78|560.98|563.78|560.98|563.78|560.98|563.78|560.98|0
1647919680000|2022-03-22 03:28:00|563.42|560.62|563.18|560.38|563.65|560.85|563.18|560.38|0
1647919690000|2022-03-22 03:28:10|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1647919700000|2022-03-22 03:28:20|563.65|560.85|563.89|561.09|563.89|561.09|563.65|560.85|0
1647919710000|2022-03-22 03:28:30|563.78|560.98|564.12|561.32|564.12|561.32|563.78|560.98|0
1647919720000|2022-03-22 03:28:40|564.01|561.21|563.89|561.09|564.01|561.21|563.89|561.09|0
1647919730000|2022-03-22 03:28:50|564.01|561.21|563.89|561.09|564.01|561.21|563.89|561.09|0
1647919740000|2022-03-22 03:29:00|563.65|560.85|563.77|560.97|563.77|560.97|563.65|560.85|0
1647919750000|2022-03-22 03:29:10|563.65|560.85|563.18|560.38|563.65|560.85|563.18|560.38|0
1647919760000|2022-03-22 03:29:20|563.89|561.09|563.89|561.09|563.89|561.09|563.89|561.09|0
1647919770000|2022-03-22 03:29:30|563.65|560.85|563.77|560.97|563.77|560.97|563.65|560.85|0
1647919780000|2022-03-22 03:29:40|563.89|561.09|563.65|560.85|563.89|561.09|563.65|560.85|0
1647919790000|2022-03-22 03:29:50|563.89|561.09|563.65|560.85|564.01|561.21|563.65|560.85|0
1647919800000|2022-03-22 03:30:00|563.77|560.97|563.77|560.97|563.77|560.97|563.77|560.97|0
1647919810000|2022-03-22 03:30:10|563.65|560.85|563.89|561.09|563.89|561.09|563.65|560.85|0
1647919820000|2022-03-22 03:30:20|564.01|561.21|564.25|561.45|564.25|561.45|564.01|561.21|0
1647919830000|2022-03-22 03:30:30|564.36|561.56|564.36|561.56|564.6|561.8|564.36|561.56|0
1647919840000|2022-03-22 03:30:40|564.6|561.8|564.6|561.8|564.6|561.8|564.6|561.8|0
1647919850000|2022-03-22 03:30:50|564.83|562.03|564.6|561.8|564.83|562.03|564.6|561.8|0
1647919860000|2022-03-22 03:31:00|564.83|562.03|564.72|561.92|564.83|562.03|564.72|561.92|0
1647919870000|2022-03-22 03:31:10|564.83|562.03|564.83|562.03|564.83|562.03|564.72|561.92|0
1647919880000|2022-03-22 03:31:20|564.6|561.8|564.6|561.8|564.6|561.8|564.6|561.8|0
1647919890000|2022-03-22 03:31:30|564.83|562.03|564.83|562.03|564.83|562.03|564.72|561.92|0
1647919900000|2022-03-22 03:31:40|564.72|561.92|564.6|561.8|564.72|561.92|564.6|561.8|0
1647919920000|2022-03-22 03:32:00|564.83|562.03|564.83|562.03|564.83|562.03|564.72|561.92|0
1647919930000|2022-03-22 03:32:10|564.6|561.8|564.83|562.03|564.83|562.03|564.6|561.8|0
1647919940000|2022-03-22 03:32:20|564.72|561.92|564.83|562.03|564.83|562.03|564.72|561.92|0
1647919960000|2022-03-22 03:32:40|564.6|561.8|564.48|561.68|564.6|561.8|564.48|561.68|0
1647919970000|2022-03-22 03:32:50|564.6|561.8|564.6|561.8|564.6|561.8|564.6|561.8|0
1647920000000|2022-03-22 03:33:20|564.36|561.56|564.83|562.03|564.83|562.03|564.36|561.56|0
1647920040000|2022-03-22 03:34:00|564.48|561.68|564.48|561.68|564.48|561.68|564.48|561.68|0
1647920050000|2022-03-22 03:34:10|564.6|561.8|564.6|561.8|564.6|561.8|564.6|561.8|0
1647920080000|2022-03-22 03:34:40|564.36|561.56|564.36|561.56|564.36|561.56|564.36|561.56|0
1647920100000|2022-03-22 03:35:00|564.25|561.45|564.25|561.45|564.25|561.45|564.12|561.32|0
1647920110000|2022-03-22 03:35:10|564.36|561.56|564.36|561.56|564.36|561.56|564.36|561.56|0
1647920120000|2022-03-22 03:35:20|564.25|561.45|564.25|561.45|564.25|561.45|564.25|561.45|0
1647920130000|2022-03-22 03:35:30|564.36|561.56|564.36|561.56|564.36|561.56|564.36|561.56|0
1647920140000|2022-03-22 03:35:40|564.12|561.32|564.6|561.8|564.6|561.8|564.12|561.32|0
1647920150000|2022-03-22 03:35:50|564.36|561.56|564.12|561.32|564.36|561.56|564.12|561.32|0
1647920160000|2022-03-22 03:36:00|563.89|561.09|563.89|561.09|563.89|561.09|563.89|561.09|0
1647920180000|2022-03-22 03:36:20|563.65|560.85|563.41|560.61|563.65|560.85|563.41|560.61|0
1647920190000|2022-03-22 03:36:30|563.3|560.5|563.18|560.38|563.3|560.5|563.18|560.38|0
1647920200000|2022-03-22 03:36:40|563.65|560.85|563.89|561.09|563.89|561.09|563.65|560.85|0
1647920210000|2022-03-22 03:36:50|564.25|561.45|564.25|561.45|564.25|561.45|564.25|561.45|0
1647920220000|2022-03-22 03:37:00|564.36|561.56|564.36|561.56|564.6|561.8|564.36|561.56|0
1647920250000|2022-03-22 03:37:30|564.6|561.8|564.6|561.8|564.6|561.8|564.6|561.8|0
1647920260000|2022-03-22 03:37:40|564.36|561.56|564.6|561.8|564.6|561.8|564.36|561.56|0
1647920270000|2022-03-22 03:37:50|564.36|561.56|564.6|561.8|564.6|561.8|564.36|561.56|0
1647920280000|2022-03-22 03:38:00|564.48|561.68|564.48|561.68|564.6|561.8|564.48|561.68|0
1647920290000|2022-03-22 03:38:10|564.36|561.56|564.36|561.56|564.6|561.8|564.36|561.56|0
1647920310000|2022-03-22 03:38:30|564.48|561.68|564.48|561.68|564.48|561.68|564.36|561.56|0
1647920320000|2022-03-22 03:38:40|564.36|561.56|564.6|561.8|564.6|561.8|564.36|561.56|0
1647920330000|2022-03-22 03:38:50|564.48|561.68|564.48|561.68|564.48|561.68|564.48|561.68|0
1647920340000|2022-03-22 03:39:00|564.6|561.8|564.6|561.8|564.6|561.8|564.6|561.8|0
1647920350000|2022-03-22 03:39:10|564.83|562.03|564.83|562.03|564.83|562.03|564.83|562.03|0
1647920360000|2022-03-22 03:39:20|564.6|561.8|564.83|562.03|564.83|562.03|564.6|561.8|0
1647920370000|2022-03-22 03:39:30|564.72|561.92|564.72|561.92|564.72|561.92|564.72|561.92|0
1647920380000|2022-03-22 03:39:40|564.6|561.8|564.83|562.03|564.83|562.03|564.6|561.8|0
1647920390000|2022-03-22 03:39:50|564.72|561.92|564.83|562.03|564.83|562.03|564.72|561.92|0
1647920400000|2022-03-22 03:40:00|565.07|562.27|565.78|562.98|565.78|562.98|565.07|562.27|0
1647920410000|2022-03-22 03:40:10|566.02|563.22|566.25|563.45|566.25|563.45|566.02|563.22|0
1647920420000|2022-03-22 03:40:20|566.96|564.16|566.25|563.45|566.96|564.16|566.25|563.45|0
1647920430000|2022-03-22 03:40:30|566.02|563.22|565.78|562.98|566.02|563.22|565.78|562.98|0
1647920460000|2022-03-22 03:41:00|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1647920480000|2022-03-22 03:41:20|565.78|562.98|565.78|562.98|565.78|562.98|565.78|562.98|0
1647920490000|2022-03-22 03:41:30|566.02|563.22|566.14|563.34|566.14|563.34|566.02|563.22|0
1647920500000|2022-03-22 03:41:40|566.25|563.45|566.02|563.22|566.25|563.45|566.02|563.22|0
1647920520000|2022-03-22 03:42:00|565.78|562.98|565.78|562.98|565.78|562.98|565.78|562.98|0
1647920530000|2022-03-22 03:42:10|565.54|562.74|565.78|562.98|565.78|562.98|565.54|562.74|0
1647920540000|2022-03-22 03:42:20|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1647920550000|2022-03-22 03:42:30|565.31|562.51|565.07|562.27|565.31|562.51|565.07|562.27|0
1647920560000|2022-03-22 03:42:40|565.19|562.39|565.07|562.27|565.19|562.39|565.07|562.27|0
1647920570000|2022-03-22 03:42:50|564.83|562.03|564.83|562.03|564.83|562.03|564.83|562.03|0
1647920580000|2022-03-22 03:43:00|564.6|561.8|564.6|561.8|564.6|561.8|564.6|561.8|0
1647920590000|2022-03-22 03:43:10|564.36|561.56|564.12|561.32|564.36|561.56|564.12|561.32|0
1647920600000|2022-03-22 03:43:20|563.89|561.09|563.89|561.09|563.89|561.09|563.89|561.09|0
1647920610000|2022-03-22 03:43:30|563.77|560.97|563.65|560.85|563.89|561.09|563.65|560.85|0
1647920620000|2022-03-22 03:43:40|563.89|561.09|564.12|561.32|564.12|561.32|563.89|561.09|0
1647920630000|2022-03-22 03:43:50|563.89|561.09|564.36|561.56|564.36|561.56|563.89|561.09|0
1647920640000|2022-03-22 03:44:00|564.6|561.8|564.6|561.8|564.6|561.8|564.6|561.8|0
1647920650000|2022-03-22 03:44:10|564.83|562.03|564.83|562.03|564.83|562.03|564.83|562.03|0
1647920660000|2022-03-22 03:44:20|564.96|562.16|564.83|562.03|564.96|562.16|564.83|562.03|0
1647920670000|2022-03-22 03:44:30|564.72|561.92|564.48|561.68|564.72|561.92|564.48|561.68|0
1647920680000|2022-03-22 03:44:40|564.6|561.8|564.6|561.8|564.6|561.8|564.48|561.68|0
1647920690000|2022-03-22 03:44:50|564.72|561.92|564.36|561.56|564.72|561.92|564.36|561.56|0
1647920700000|2022-03-22 03:45:00|564.48|561.68|564.6|561.8|564.6|561.8|564.36|561.56|0
1647920710000|2022-03-22 03:45:10|564.83|562.03|564.83|562.03|564.83|562.03|564.83|562.03|0
1647920720000|2022-03-22 03:45:20|564.72|561.92|564.72|561.92|564.72|561.92|564.72|561.92|0
1647920730000|2022-03-22 03:45:30|565.07|562.27|564.83|562.03|565.07|562.27|564.83|562.03|0
1647920760000|2022-03-22 03:46:00|564.96|562.16|564.96|562.16|564.96|562.16|564.96|562.16|0
1647920770000|2022-03-22 03:46:10|564.83|562.03|564.48|561.68|564.83|562.03|564.48|561.68|0
1647920780000|2022-03-22 03:46:20|564.6|561.8|564.36|561.56|564.6|561.8|564.36|561.56|0
1647920790000|2022-03-22 03:46:30|564.25|561.45|564.36|561.56|564.36|561.56|564.25|561.45|0
1647920800000|2022-03-22 03:46:40|564.48|561.68|564.6|561.8|564.6|561.8|564.48|561.68|0
1647920810000|2022-03-22 03:46:50|564.48|561.68|564.48|561.68|564.48|561.68|564.48|561.68|0
1647920820000|2022-03-22 03:47:00|564.6|561.8|564.36|561.56|564.6|561.8|564.36|561.56|0
1647920830000|2022-03-22 03:47:10|564.6|561.8|564.48|561.68|564.6|561.8|564.48|561.68|0
1647920840000|2022-03-22 03:47:20|564.6|561.8|564.36|561.56|564.6|561.8|564.36|561.56|0
1647920860000|2022-03-22 03:47:40|564.48|561.68|564.36|561.56|564.48|561.68|564.36|561.56|0
1647920880000|2022-03-22 03:48:00|564.48|561.68|564.48|561.68|564.48|561.68|564.48|561.68|0
1647920890000|2022-03-22 03:48:10|564.36|561.56|564.6|561.8|564.6|561.8|564.36|561.56|0
1647920900000|2022-03-22 03:48:20|564.48|561.68|564.48|561.68|564.48|561.68|564.36|561.56|0
1647920920000|2022-03-22 03:48:40|564.6|561.8|564.6|561.8|564.6|561.8|564.6|561.8|0
1647920930000|2022-03-22 03:48:50|564.48|561.68|564.48|561.68|564.48|561.68|564.48|561.68|0
1647920940000|2022-03-22 03:49:00|564.6|561.8|564.6|561.8|564.6|561.8|564.6|561.8|0
1647920960000|2022-03-22 03:49:20|564.36|561.56|564.48|561.68|564.48|561.68|564.36|561.56|0
1647920970000|2022-03-22 03:49:30|564.36|561.56|564.36|561.56|564.36|561.56|564.36|561.56|0
1647920980000|2022-03-22 03:49:40|564.6|561.8|564.6|561.8|564.6|561.8|564.6|561.8|0
1647920990000|2022-03-22 03:49:50|564.59|561.79|564.59|561.79|564.59|561.79|564.59|561.79|0
1647921030000|2022-03-22 03:50:30|564.24|561.44|564.12|561.32|564.24|561.44|564.12|561.32|0
1647921040000|2022-03-22 03:50:40|564.36|561.56|564.36|561.56|564.36|561.56|564.36|561.56|0
1647921050000|2022-03-22 03:50:50|564.24|561.44|564.24|561.44|564.24|561.44|564.24|561.44|0
1647921060000|2022-03-22 03:51:00|564.36|561.56|564.24|561.44|564.36|561.56|564.24|561.44|0
1647921070000|2022-03-22 03:51:10|564.36|561.56|564.24|561.44|564.36|561.56|564.24|561.44|0
1647921080000|2022-03-22 03:51:20|564.12|561.32|564.24|561.44|564.24|561.44|564.12|561.32|0
1647921090000|2022-03-22 03:51:30|564.12|561.32|564.24|561.44|564.24|561.44|564.12|561.32|0
1647921100000|2022-03-22 03:51:40|564.12|561.32|564.36|561.56|564.36|561.56|564.01|561.21|0
1647921110000|2022-03-22 03:51:50|564.24|561.44|564.36|561.56|564.36|561.56|564.24|561.44|0
1647921120000|2022-03-22 03:52:00|564.24|561.44|563.41|560.61|564.24|561.44|563.18|560.38|0
1647921130000|2022-03-22 03:52:10|563.54|560.74|563.18|560.38|563.65|560.85|563.18|560.38|0
1647921150000|2022-03-22 03:52:30|563.41|560.61|563.18|560.38|563.41|560.61|563.18|560.38|0
1647921170000|2022-03-22 03:52:50|562.94|560.14|563.18|560.38|563.18|560.38|562.94|560.14|0
1647921180000|2022-03-22 03:53:00|563.41|560.61|563.65|560.85|563.65|560.85|563.41|560.61|0
1647921190000|2022-03-22 03:53:10|563.89|561.09|563.89|561.09|563.89|561.09|563.89|561.09|0
1647921200000|2022-03-22 03:53:20|564.01|561.21|564.01|561.21|564.01|561.21|564.01|561.21|0
1647921210000|2022-03-22 03:53:30|564.12|561.32|564.12|561.32|564.36|561.56|564.12|561.32|0
1647921220000|2022-03-22 03:53:40|564.36|561.56|564.36|561.56|564.36|561.56|564.36|561.56|0
1647921230000|2022-03-22 03:53:50|564.48|561.68|564.83|562.03|564.83|562.03|564.48|561.68|0
1647921240000|2022-03-22 03:54:00|565.07|562.27|565.07|562.27|565.07|562.27|565.07|562.27|0
1647921250000|2022-03-22 03:54:10|565.19|562.39|565.07|562.27|565.3|562.5|565.07|562.27|0
1647921260000|2022-03-22 03:54:20|565.3|562.5|565.19|562.39|565.3|562.5|565.19|562.39|0
1647921270000|2022-03-22 03:54:30|565.3|562.5|565.3|562.5|565.3|562.5|565.3|562.5|0
1647921280000|2022-03-22 03:54:40|565.07|562.27|565.07|562.27|565.07|562.27|565.07|562.27|0
1647921290000|2022-03-22 03:54:50|564.83|562.03|565.07|562.27|565.07|562.27|564.83|562.03|0
1647921300000|2022-03-22 03:55:00|565.19|562.39|565.3|562.5|565.3|562.5|565.19|562.39|0
1647921310000|2022-03-22 03:55:10|565.07|562.27|565.3|562.5|565.3|562.5|565.07|562.27|0
1647921320000|2022-03-22 03:55:20|565.54|562.74|565.3|562.5|565.54|562.74|565.3|562.5|0
1647921340000|2022-03-22 03:55:40|565.43|562.63|565.3|562.5|565.43|562.63|565.3|562.5|0
1647921380000|2022-03-22 03:56:20|565.43|562.63|565.3|562.5|565.43|562.63|565.3|562.5|0
1647921400000|2022-03-22 03:56:40|565.43|562.63|565.3|562.5|565.43|562.63|565.3|562.5|0
1647921410000|2022-03-22 03:56:50|565.07|562.27|565.19|562.39|565.19|562.39|565.07|562.27|0
1647921420000|2022-03-22 03:57:00|565.3|562.5|565.3|562.5|565.3|562.5|565.3|562.5|0
1647921470000|2022-03-22 03:57:50|565.19|562.39|565.19|562.39|565.19|562.39|565.07|562.27|0
1647921480000|2022-03-22 03:58:00|565.3|562.5|565.07|562.27|565.3|562.5|565.07|562.27|0
1647921500000|2022-03-22 03:58:20|565.19|562.39|565.07|562.27|565.3|562.5|565.07|562.27|0
1647921510000|2022-03-22 03:58:30|564.83|562.03|564.83|562.03|564.83|562.03|564.83|562.03|0
1647921540000|2022-03-22 03:59:00|565.3|562.5|565.07|562.27|565.3|562.5|565.07|562.27|0
1647921550000|2022-03-22 03:59:10|565.3|562.5|565.3|562.5|565.3|562.5|565.3|562.5|0
1647921570000|2022-03-22 03:59:30|565.54|562.74|565.54|562.74|565.66|562.86|565.54|562.74|0
1647921580000|2022-03-22 03:59:40|565.66|562.86|565.66|562.86|565.66|562.86|565.66|562.86|0
1647921590000|2022-03-22 03:59:50|565.78|562.98|566.49|563.69|566.49|563.69|565.78|562.98|0
1647921610000|2022-03-22 04:00:10|566.72|563.92|566.96|564.16|566.96|564.16|566.72|563.92|0
1647921620000|2022-03-22 04:00:20|567.08|564.28|566.96|564.16|567.08|564.28|566.85|564.05|0
1647921630000|2022-03-22 04:00:30|567.08|564.28|567.08|564.28|567.08|564.28|567.08|564.28|0
1647921640000|2022-03-22 04:00:40|566.96|564.16|566.85|564.05|566.96|564.16|566.72|563.92|0
1647921650000|2022-03-22 04:00:50|566.96|564.16|566.72|563.92|566.96|564.16|566.72|563.92|0
1647921660000|2022-03-22 04:01:00|566.85|564.05|566.72|563.92|566.85|564.05|566.72|563.92|0
1647921670000|2022-03-22 04:01:10|566.61|563.81|566.61|563.81|566.61|563.81|566.61|563.81|0
1647921680000|2022-03-22 04:01:20|566.25|563.45|566.25|563.45|566.25|563.45|566.25|563.45|0
1647921690000|2022-03-22 04:01:30|566.49|563.69|566.49|563.69|566.49|563.69|566.49|563.69|0
1647921700000|2022-03-22 04:01:40|566.25|563.45|566.25|563.45|566.25|563.45|566.25|563.45|0
1647921710000|2022-03-22 04:01:50|566.14|563.34|566.14|563.34|566.14|563.34|566.14|563.34|0
1647921720000|2022-03-22 04:02:00|566.25|563.45|566.49|563.69|566.49|563.69|566.25|563.45|0
1647921730000|2022-03-22 04:02:10|566.37|563.57|566.25|563.45|566.49|563.69|566.25|563.45|0
1647921740000|2022-03-22 04:02:20|566.49|563.69|566.72|563.92|566.72|563.92|566.49|563.69|0
1647921760000|2022-03-22 04:02:40|566.85|564.05|566.61|563.81|566.96|564.16|566.61|563.81|0
1647921770000|2022-03-22 04:02:50|566.49|563.69|566.37|563.57|566.49|563.69|566.37|563.57|0
1647921780000|2022-03-22 04:03:00|566.49|563.69|566.49|563.69|566.49|563.69|566.49|563.69|0
1647921800000|2022-03-22 04:03:20|566.61|563.81|566.49|563.69|566.61|563.81|566.49|563.69|0
1647921810000|2022-03-22 04:03:30|566.72|563.92|566.72|563.92|566.72|563.92|566.72|563.92|0
1647921820000|2022-03-22 04:03:40|566.61|563.81|566.61|563.81|566.61|563.81|566.61|563.81|0
1647921830000|2022-03-22 04:03:50|566.72|563.92|566.61|563.81|566.72|563.92|566.61|563.81|0
1647921840000|2022-03-22 04:04:00|566.72|563.92|566.96|564.16|566.96|564.16|566.72|563.92|0
1647921850000|2022-03-22 04:04:10|567.2|564.4|567.2|564.4|567.2|564.4|567.2|564.4|0
1647921860000|2022-03-22 04:04:20|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1647921870000|2022-03-22 04:04:30|567.67|564.87|567.67|564.87|567.67|564.87|567.67|564.87|0
1647921880000|2022-03-22 04:04:40|567.79|564.99|567.79|564.99|567.79|564.99|567.67|564.87|0
1647921890000|2022-03-22 04:04:50|567.91|565.11|567.91|565.11|568.14|565.34|567.91|565.11|0
1647921900000|2022-03-22 04:05:00|567.67|564.87|567.91|565.11|567.91|565.11|567.67|564.87|0
1647921920000|2022-03-22 04:05:20|567.67|564.87|567.67|564.87|567.67|564.87|567.67|564.87|0
1647921930000|2022-03-22 04:05:30|567.79|564.99|567.43|564.63|567.79|564.99|567.43|564.63|0
1647921950000|2022-03-22 04:05:50|567.32|564.52|567.32|564.52|567.32|564.52|567.32|564.52|0
1647921960000|2022-03-22 04:06:00|567.2|564.4|567.2|564.4|567.2|564.4|567.2|564.4|0
1647921970000|2022-03-22 04:06:10|567.32|564.52|567.2|564.4|567.32|564.52|567.2|564.4|0
1647921980000|2022-03-22 04:06:20|566.96|564.16|566.96|564.16|566.96|564.16|566.96|564.16|0
1647921990000|2022-03-22 04:06:30|567.2|564.4|566.85|564.05|567.2|564.4|566.85|564.05|0
1647922000000|2022-03-22 04:06:40|566.72|563.92|566.72|563.92|566.72|563.92|566.72|563.92|0
1647922010000|2022-03-22 04:06:50|566.61|563.81|566.72|563.92|566.72|563.92|566.61|563.81|0
1647922020000|2022-03-22 04:07:00|566.85|564.05|566.96|564.16|566.96|564.16|566.85|564.05|0
1647922030000|2022-03-22 04:07:10|566.72|563.92|566.85|564.05|566.85|564.05|566.72|563.92|0
1647922040000|2022-03-22 04:07:20|566.72|563.92|566.49|563.69|566.72|563.92|566.49|563.69|0
1647922120000|2022-03-22 04:08:40|566.72|563.92|566.72|563.92|566.72|563.92|566.72|563.92|0
1647922130000|2022-03-22 04:08:50|566.85|564.05|566.72|563.92|566.85|564.05|566.72|563.92|0
1647922140000|2022-03-22 04:09:00|566.85|564.05|566.72|563.92|566.85|564.05|566.72|563.92|0
1647922160000|2022-03-22 04:09:20|566.85|564.05|566.61|563.81|566.85|564.05|566.61|563.81|0
1647922170000|2022-03-22 04:09:30|566.49|563.69|566.96|564.16|566.96|564.16|566.49|563.69|0
1647922190000|2022-03-22 04:09:50|566.72|563.92|566.72|563.92|566.72|563.92|566.72|563.92|0
1647922200000|2022-03-22 04:10:00|566.85|564.05|566.72|563.92|566.85|564.05|566.72|563.92|0
1647922230000|2022-03-22 04:10:30|566.61|563.81|566.25|563.45|566.61|563.81|566.25|563.45|0
1647922240000|2022-03-22 04:10:40|566.01|563.21|566.01|563.21|566.01|563.21|566.01|563.21|0
1647922250000|2022-03-22 04:10:50|566.14|563.34|566.01|563.21|566.14|563.34|566.01|563.21|0
1647922260000|2022-03-22 04:11:00|566.14|563.34|566.25|563.45|566.37|563.57|566.14|563.34|0
1647922270000|2022-03-22 04:11:10|566.14|563.34|566.25|563.45|566.25|563.45|566.14|563.34|0
1647922280000|2022-03-22 04:11:20|566.49|563.69|566.49|563.69|566.49|563.69|566.49|563.69|0
1647922290000|2022-03-22 04:11:30|566.37|563.57|566.01|563.21|566.37|563.57|566.01|563.21|0
1647922320000|2022-03-22 04:12:00|565.9|563.1|566.01|563.21|566.14|563.34|565.9|563.1|0
1647922330000|2022-03-22 04:12:10|565.9|563.1|565.54|562.74|566.01|563.21|565.54|562.74|0
1647922340000|2022-03-22 04:12:20|565.3|562.5|565.54|562.74|565.54|562.74|565.3|562.5|0
1647922350000|2022-03-22 04:12:30|565.3|562.5|565.3|562.5|565.3|562.5|565.3|562.5|0
1647922360000|2022-03-22 04:12:40|565.54|562.74|565.54|562.74|565.54|562.74|565.54|562.74|0
1647922370000|2022-03-22 04:12:50|563.77|560.97|563.77|560.97|563.77|560.97|563.77|560.97|0
1647922380000|2022-03-22 04:13:00|563.89|561.09|564.01|561.21|564.12|561.32|563.89|561.09|0
1647922390000|2022-03-22 04:13:10|564.12|561.32|564.48|561.68|564.48|561.68|564.12|561.32|0
1647922400000|2022-03-22 04:13:20|564.6|561.8|564.6|561.8|564.6|561.8|564.6|561.8|0
1647922410000|2022-03-22 04:13:30|564.72|561.92|564.6|561.8|564.72|561.92|564.6|561.8|0
1647922420000|2022-03-22 04:13:40|564.48|561.68|564.36|561.56|564.48|561.68|564.36|561.56|0
1647922430000|2022-03-22 04:13:50|564.6|561.8|564.36|561.56|564.6|561.8|564.36|561.56|0
1647922440000|2022-03-22 04:14:00|564.25|561.45|563.89|561.09|564.25|561.45|563.89|561.09|0
1647922450000|2022-03-22 04:14:10|564.01|561.21|564.12|561.32|564.12|561.32|564.01|561.21|0
1647922460000|2022-03-22 04:14:20|563.89|561.09|564.12|561.32|564.12|561.32|563.89|561.09|0
1647922470000|2022-03-22 04:14:30|564.36|561.56|564.12|561.32|564.36|561.56|564.12|561.32|0
1647922480000|2022-03-22 04:14:40|564.36|561.56|564.6|561.8|564.6|561.8|564.36|561.56|0
1647922500000|2022-03-22 04:15:00|564.48|561.68|564.36|561.56|564.48|561.68|564.36|561.56|0
1647922510000|2022-03-22 04:15:10|564.6|561.8|564.83|562.03|564.83|562.03|564.6|561.8|0
1647922530000|2022-03-22 04:15:30|564.6|561.8|564.6|561.8|564.6|561.8|564.6|561.8|0
1647922540000|2022-03-22 04:15:40|564.83|562.03|564.83|562.03|564.83|562.03|564.83|562.03|0
1647922550000|2022-03-22 04:15:50|565.19|562.39|565.43|562.63|565.43|562.63|565.19|562.39|0
1647922560000|2022-03-22 04:16:00|565.78|562.98|565.43|562.63|565.78|562.98|565.43|562.63|0
1647922570000|2022-03-22 04:16:10|565.3|562.5|565.07|562.27|565.3|562.5|565.07|562.27|0
1647922580000|2022-03-22 04:16:20|565.3|562.5|565.54|562.74|565.54|562.74|565.3|562.5|0
1647922590000|2022-03-22 04:16:30|565.66|562.86|565.66|562.86|565.66|562.86|565.66|562.86|0
1647922600000|2022-03-22 04:16:40|565.78|562.98|565.54|562.74|565.78|562.98|565.54|562.74|0
1647922610000|2022-03-22 04:16:50|565.78|562.98|565.78|562.98|565.78|562.98|565.78|562.98|0
1647922620000|2022-03-22 04:17:00|565.66|562.86|565.78|562.98|565.78|562.98|565.66|562.86|0
1647922630000|2022-03-22 04:17:10|565.9|563.1|566.01|563.21|566.01|563.21|565.9|563.1|0
1647922670000|2022-03-22 04:17:50|566.25|563.45|566.25|563.45|566.25|563.45|566.25|563.45|0
1647922680000|2022-03-22 04:18:00|566.14|563.34|566.25|563.45|566.25|563.45|566.14|563.34|0
1647922690000|2022-03-22 04:18:10|566.14|563.34|566.25|563.45|566.25|563.45|566.01|563.21|0
1647922720000|2022-03-22 04:18:40|566.01|563.21|566.25|563.45|566.25|563.45|566.01|563.21|0
1647922750000|2022-03-22 04:19:10|566.01|563.21|566.01|563.21|566.01|563.21|566.01|563.21|0
1647922760000|2022-03-22 04:19:20|566.25|563.45|566.25|563.45|566.25|563.45|566.25|563.45|0
1647922800000|2022-03-22 04:20:00|566.01|563.21|566.01|563.21|566.01|563.21|566.01|563.21|0
1647922810000|2022-03-22 04:20:10|566.14|563.34|566.14|563.34|566.14|563.34|566.14|563.34|0
1647922820000|2022-03-22 04:20:20|566.25|563.45|566.25|563.45|566.25|563.45|566.25|563.45|0
1647922850000|2022-03-22 04:20:50|566.48|563.68|566.37|563.57|566.48|563.68|566.37|563.57|0
1647922860000|2022-03-22 04:21:00|566.48|563.68|568.14|565.34|568.14|565.34|566.48|563.68|0
1647922870000|2022-03-22 04:21:10|568.38|565.58|568.38|565.58|568.61|565.81|568.38|565.58|0
1647922880000|2022-03-22 04:21:20|568.5|565.7|568.38|565.58|568.5|565.7|568.38|565.58|0
1647922890000|2022-03-22 04:21:30|568.5|565.7|568.61|565.81|568.61|565.81|568.5|565.7|0
1647922900000|2022-03-22 04:21:40|568.5|565.7|568.5|565.7|568.5|565.7|568.5|565.7|0
1647922910000|2022-03-22 04:21:50|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1647922920000|2022-03-22 04:22:00|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1647922930000|2022-03-22 04:22:10|568.14|565.34|568.14|565.34|568.14|565.34|568.03|565.23|0
1647922940000|2022-03-22 04:22:20|568.38|565.58|568.38|565.58|568.38|565.58|568.14|565.34|0
1647922950000|2022-03-22 04:22:30|568.61|565.81|568.38|565.58|568.61|565.81|568.38|565.58|0
1647922960000|2022-03-22 04:22:40|568.5|565.7|568.38|565.58|568.5|565.7|568.38|565.58|0
1647923010000|2022-03-22 04:23:30|568.26|565.46|568.38|565.58|568.38|565.58|568.26|565.46|0
1647923020000|2022-03-22 04:23:40|568.26|565.46|568.38|565.58|568.38|565.58|568.26|565.46|0
1647923030000|2022-03-22 04:23:50|568.26|565.46|568.38|565.58|568.38|565.58|568.14|565.34|0
1647923040000|2022-03-22 04:24:00|568.26|565.46|568.26|565.46|568.26|565.46|568.14|565.34|0
1647923050000|2022-03-22 04:24:10|568.14|565.34|568.26|565.46|568.26|565.46|568.14|565.34|0
1647923060000|2022-03-22 04:24:20|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1647923090000|2022-03-22 04:24:50|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1647923100000|2022-03-22 04:25:00|568.38|565.58|568.5|565.7|568.5|565.7|568.38|565.58|0
1647923110000|2022-03-22 04:25:10|568.61|565.81|568.38|565.58|568.61|565.81|568.38|565.58|0
1647923120000|2022-03-22 04:25:20|568.5|565.7|568.61|565.81|568.61|565.81|568.5|565.7|0
1647923140000|2022-03-22 04:25:40|568.38|565.58|568.61|565.81|568.61|565.81|568.38|565.58|0
1647923170000|2022-03-22 04:26:10|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1647923180000|2022-03-22 04:26:20|568.14|565.34|568.38|565.58|568.38|565.58|568.14|565.34|0
1647923190000|2022-03-22 04:26:30|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1647923220000|2022-03-22 04:27:00|567.9|565.1|568.14|565.34|568.14|565.34|567.9|565.1|0
1647923280000|2022-03-22 04:28:00|568.03|565.23|567.9|565.1|568.03|565.23|567.9|565.1|0
1647923290000|2022-03-22 04:28:10|568.03|565.23|568.03|565.23|568.03|565.23|568.03|565.23|0
1647923300000|2022-03-22 04:28:20|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1647923340000|2022-03-22 04:29:00|568.03|565.23|568.03|565.23|568.03|565.23|568.03|565.23|0
1647923350000|2022-03-22 04:29:10|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1647923360000|2022-03-22 04:29:20|568.14|565.34|568.03|565.23|568.14|565.34|568.03|565.23|0
1647923370000|2022-03-22 04:29:30|567.9|565.1|568.14|565.34|568.14|565.34|567.9|565.1|0
1647923380000|2022-03-22 04:29:40|568.03|565.23|567.9|565.1|568.03|565.23|567.9|565.1|0
1647923410000|2022-03-22 04:30:10|567.67|564.87|567.67|564.87|567.67|564.87|567.67|564.87|0
1647923420000|2022-03-22 04:30:20|567.43|564.63|567.43|564.63|567.55|564.75|567.43|564.63|0
1647923430000|2022-03-22 04:30:30|567.19|564.39|567.19|564.39|567.19|564.39|567.19|564.39|0
1647923450000|2022-03-22 04:30:50|567.43|564.63|567.43|564.63|567.43|564.63|567.32|564.52|0
1647923470000|2022-03-22 04:31:10|566.96|564.16|566.96|564.16|566.96|564.16|566.96|564.16|0
1647923480000|2022-03-22 04:31:20|566.84|564.04|566.96|564.16|566.96|564.16|566.84|564.04|0
1647923490000|2022-03-22 04:31:30|567.19|564.39|567.19|564.39|567.19|564.39|567.19|564.39|0
1647923500000|2022-03-22 04:31:40|567.32|564.52|567.32|564.52|567.43|564.63|567.32|564.52|0
1647923510000|2022-03-22 04:31:50|567.19|564.39|566.96|564.16|567.19|564.39|566.96|564.16|0
1647923540000|2022-03-22 04:32:20|567.08|564.28|567.19|564.39|567.19|564.39|567.08|564.28|0
1647923560000|2022-03-22 04:32:40|567.32|564.52|567.32|564.52|567.32|564.52|567.32|564.52|0
1647923570000|2022-03-22 04:32:50|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1647923580000|2022-03-22 04:33:00|567.19|564.39|567.19|564.39|567.19|564.39|567.19|564.39|0
1647923620000|2022-03-22 04:33:40|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1647923630000|2022-03-22 04:33:50|567.55|564.75|567.55|564.75|567.55|564.75|567.55|564.75|0
1647923640000|2022-03-22 04:34:00|567.43|564.63|567.67|564.87|567.67|564.87|567.43|564.63|0
1647923650000|2022-03-22 04:34:10|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1647923660000|2022-03-22 04:34:20|567.79|564.99|567.79|564.99|567.79|564.99|567.79|564.99|0
1647923670000|2022-03-22 04:34:30|567.67|564.87|567.79|564.99|567.79|564.99|567.67|564.87|0
1647923680000|2022-03-22 04:34:40|567.67|564.87|567.67|564.87|567.9|565.1|567.67|564.87|0
1647923690000|2022-03-22 04:34:50|567.79|564.99|567.79|564.99|567.79|564.99|567.67|564.87|0
1647923700000|2022-03-22 04:35:00|567.67|564.87|567.43|564.63|567.67|564.87|567.43|564.63|0
1647923710000|2022-03-22 04:35:10|567.67|564.87|567.67|564.87|567.67|564.87|567.67|564.87|0
1647923720000|2022-03-22 04:35:20|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1647923740000|2022-03-22 04:35:40|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1647923750000|2022-03-22 04:35:50|567.66|564.86|567.9|565.1|567.9|565.1|567.66|564.86|0
1647923770000|2022-03-22 04:36:10|568.02|565.22|567.9|565.1|568.02|565.22|567.9|565.1|0
1647923790000|2022-03-22 04:36:30|567.79|564.99|567.79|564.99|567.79|564.99|567.79|564.99|0
1647923800000|2022-03-22 04:36:40|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1647923830000|2022-03-22 04:37:10|568.37|565.57|568.37|565.57|568.37|565.57|568.37|565.57|0
1647923840000|2022-03-22 04:37:20|568.14|565.34|568.14|565.34|568.14|565.34|567.9|565.1|0
1647923890000|2022-03-22 04:38:10|568.37|565.57|568.37|565.57|568.37|565.57|568.37|565.57|0
1647923900000|2022-03-22 04:38:20|568.5|565.7|568.61|565.81|568.61|565.81|568.5|565.7|0
1647923920000|2022-03-22 04:38:40|568.37|565.57|568.37|565.57|568.37|565.57|568.37|565.57|0
1647923930000|2022-03-22 04:38:50|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1647923960000|2022-03-22 04:39:20|568.73|565.93|568.61|565.81|568.73|565.93|568.61|565.81|0
1647924010000|2022-03-22 04:40:10|568.37|565.57|568.14|565.34|568.37|565.57|568.14|565.34|0
1647924030000|2022-03-22 04:40:30|567.19|564.39|567.55|564.75|567.66|564.86|567.19|564.39|0
1647924040000|2022-03-22 04:40:40|567.19|564.39|567.19|564.39|567.19|564.39|567.19|564.39|0
1647924050000|2022-03-22 04:40:50|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1647924070000|2022-03-22 04:41:10|567.66|564.86|567.55|564.75|567.66|564.86|567.43|564.63|0
1647924080000|2022-03-22 04:41:20|567.43|564.63|567.66|564.86|567.66|564.86|567.43|564.63|0
1647924090000|2022-03-22 04:41:30|567.55|564.75|567.31|564.51|567.55|564.75|567.31|564.51|0
1647924100000|2022-03-22 04:41:40|567.43|564.63|567.66|564.86|567.66|564.86|567.43|564.63|0
1647924110000|2022-03-22 04:41:50|567.9|565.1|567.79|564.99|567.9|565.1|567.79|564.99|0
1647924120000|2022-03-22 04:42:00|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1647924130000|2022-03-22 04:42:10|567.79|564.99|567.79|564.99|567.79|564.99|567.66|564.86|0
1647924140000|2022-03-22 04:42:20|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1647924150000|2022-03-22 04:42:30|567.79|564.99|567.79|564.99|567.79|564.99|567.79|564.99|0
1647924160000|2022-03-22 04:42:40|567.66|564.86|567.9|565.1|567.9|565.1|567.66|564.86|0
1647924170000|2022-03-22 04:42:50|568.02|565.22|567.9|565.1|568.02|565.22|567.9|565.1|0
1647924180000|2022-03-22 04:43:00|568.02|565.22|567.9|565.1|568.02|565.22|567.9|565.1|0
1647924190000|2022-03-22 04:43:10|567.79|564.99|567.79|564.99|567.79|564.99|567.79|564.99|0
1647924200000|2022-03-22 04:43:20|567.55|564.75|567.43|564.63|567.66|564.86|567.43|564.63|0
1647924210000|2022-03-22 04:43:30|567.66|564.86|567.55|564.75|567.66|564.86|567.55|564.75|0
1647924220000|2022-03-22 04:43:40|567.66|564.86|567.9|565.1|567.9|565.1|567.66|564.86|0
1647924230000|2022-03-22 04:43:50|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1647924250000|2022-03-22 04:44:10|567.9|565.1|568.02|565.22|568.02|565.22|567.9|565.1|0
1647924260000|2022-03-22 04:44:20|567.9|565.1|567.66|564.86|567.9|565.1|567.66|564.86|0
1647924270000|2022-03-22 04:44:30|567.79|564.99|567.9|565.1|568.02|565.22|567.79|564.99|0
1647924280000|2022-03-22 04:44:40|567.79|564.99|567.79|564.99|567.79|564.99|567.79|564.99|0
1647924290000|2022-03-22 04:44:50|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1647924300000|2022-03-22 04:45:00|567.79|564.99|567.79|564.99|567.79|564.99|567.79|564.99|0
1647924310000|2022-03-22 04:45:10|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1647924320000|2022-03-22 04:45:20|567.79|564.99|567.66|564.86|567.79|564.99|567.66|564.86|0
1647924340000|2022-03-22 04:45:40|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1647924360000|2022-03-22 04:46:00|568.02|565.22|568.02|565.22|568.02|565.22|568.02|565.22|0
1647924370000|2022-03-22 04:46:10|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1647924400000|2022-03-22 04:46:40|567.79|564.99|567.9|565.1|567.9|565.1|567.79|564.99|0
1647924420000|2022-03-22 04:47:00|568.02|565.22|568.02|565.22|568.02|565.22|568.02|565.22|0
1647924430000|2022-03-22 04:47:10|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1647924440000|2022-03-22 04:47:20|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1647924450000|2022-03-22 04:47:30|568.02|565.22|568.61|565.81|568.61|565.81|568.02|565.22|0
1647924480000|2022-03-22 04:48:00|568.5|565.7|568.37|565.57|568.5|565.7|568.37|565.57|0
1647924490000|2022-03-22 04:48:10|568.14|565.34|568.5|565.7|568.5|565.7|568.14|565.34|0
1647924500000|2022-03-22 04:48:20|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1647924520000|2022-03-22 04:48:40|568.5|565.7|568.61|565.81|568.61|565.81|568.5|565.7|0
1647924550000|2022-03-22 04:49:10|568.5|565.7|568.61|565.81|568.61|565.81|568.5|565.7|0
1647924580000|2022-03-22 04:49:40|568.73|565.93|568.61|565.81|568.73|565.93|568.61|565.81|0
1647924590000|2022-03-22 04:49:50|568.85|566.05|569.56|566.76|569.56|566.76|568.85|566.05|0
1647924610000|2022-03-22 04:50:10|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1647924620000|2022-03-22 04:50:20|569.21|566.41|569.08|566.28|569.21|566.41|569.08|566.28|0
1647924630000|2022-03-22 04:50:30|568.97|566.17|569.08|566.28|569.08|566.28|568.97|566.17|0
1647924650000|2022-03-22 04:50:50|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1647924660000|2022-03-22 04:51:00|569.32|566.52|569.32|566.52|569.32|566.52|569.08|566.28|0
1647924670000|2022-03-22 04:51:10|569.08|566.28|569.32|566.52|569.32|566.52|569.08|566.28|0
1647924680000|2022-03-22 04:51:20|569.21|566.41|569.08|566.28|569.21|566.41|569.08|566.28|0
1647924700000|2022-03-22 04:51:40|568.97|566.17|568.97|566.17|569.08|566.28|568.97|566.17|0
1647924710000|2022-03-22 04:51:50|568.85|566.05|568.85|566.05|568.85|566.05|568.85|566.05|0
1647924720000|2022-03-22 04:52:00|568.97|566.17|569.08|566.28|569.08|566.28|568.97|566.17|0
1647924750000|2022-03-22 04:52:30|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1647924760000|2022-03-22 04:52:40|569.56|566.76|569.56|566.76|569.56|566.76|569.56|566.76|0
1647924770000|2022-03-22 04:52:50|569.32|566.52|569.44|566.64|569.44|566.64|569.32|566.52|0
1647924780000|2022-03-22 04:53:00|569.56|566.76|569.56|566.76|569.56|566.76|569.56|566.76|0
1647924790000|2022-03-22 04:53:10|569.68|566.88|569.56|566.76|569.68|566.88|569.56|566.76|0
1647924800000|2022-03-22 04:53:20|569.32|566.52|569.68|566.88|569.68|566.88|569.32|566.52|0
1647924810000|2022-03-22 04:53:30|569.55|566.75|569.79|566.99|569.79|566.99|569.55|566.75|0
1647924830000|2022-03-22 04:53:50|569.55|566.75|569.44|566.64|569.55|566.75|569.44|566.64|0
1647924840000|2022-03-22 04:54:00|569.32|566.52|569.08|566.28|569.44|566.64|569.08|566.28|0
1647924850000|2022-03-22 04:54:10|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1647924860000|2022-03-22 04:54:20|568.85|566.05|569.08|566.28|569.08|566.28|568.85|566.05|0
1647924870000|2022-03-22 04:54:30|568.84|566.04|568.61|565.81|569.08|566.28|568.61|565.81|0
1647924880000|2022-03-22 04:54:40|568.84|566.04|568.61|565.81|568.84|566.04|568.61|565.81|0
1647924920000|2022-03-22 04:55:20|568.14|565.34|567.9|565.1|568.14|565.34|567.9|565.1|0
1647924940000|2022-03-22 04:55:40|567.79|564.99|567.79|564.99|567.79|564.99|567.79|564.99|0
1647924950000|2022-03-22 04:55:50|567.9|565.1|567.9|565.1|567.9|565.1|567.79|564.99|0
1647924960000|2022-03-22 04:56:00|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1647924970000|2022-03-22 04:56:10|567.19|564.39|567.19|564.39|567.43|564.63|567.19|564.39|0
1647924980000|2022-03-22 04:56:20|567.31|564.51|567.43|564.63|567.43|564.63|567.19|564.39|0
1647924990000|2022-03-22 04:56:30|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1647925000000|2022-03-22 04:56:40|567.78|564.98|567.66|564.86|567.78|564.98|567.66|564.86|0
1647925010000|2022-03-22 04:56:50|567.55|564.75|567.55|564.75|567.66|564.86|567.55|564.75|0
1647925030000|2022-03-22 04:57:10|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1647925040000|2022-03-22 04:57:20|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1647925050000|2022-03-22 04:57:30|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1647925060000|2022-03-22 04:57:40|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1647925070000|2022-03-22 04:57:50|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1647925130000|2022-03-22 04:58:50|567.43|564.63|567.43|564.63|567.43|564.63|567.43|564.63|0
1647925150000|2022-03-22 04:59:10|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1647925170000|2022-03-22 04:59:30|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1647925180000|2022-03-22 04:59:40|567.78|564.98|567.78|564.98|567.78|564.98|567.78|564.98|0
1647925190000|2022-03-22 04:59:50|567.66|564.86|567.66|564.86|567.66|564.86|567.43|564.63|0
1647925200000|2022-03-22 05:00:00|567.78|564.98|567.55|564.75|567.78|564.98|567.43|564.63|0
1647925210000|2022-03-22 05:00:10|567.66|564.86|567.43|564.63|567.66|564.86|567.19|564.39|0
1647925230000|2022-03-22 05:00:30|567.55|564.75|567.42|564.62|567.66|564.86|567.42|564.62|0
1647925240000|2022-03-22 05:00:40|567.31|564.51|567.42|564.62|567.42|564.62|567.19|564.39|0
1647925290000|2022-03-22 05:01:30|567.31|564.51|567.66|564.86|567.66|564.86|567.19|564.39|0
1647925320000|2022-03-22 05:02:00|567.55|564.75|567.66|564.86|567.66|564.86|567.55|564.75|0
1647925330000|2022-03-22 05:02:10|567.42|564.62|567.42|564.62|567.42|564.62|567.42|564.62|0
1647925350000|2022-03-22 05:02:30|567.55|564.75|567.42|564.62|567.55|564.75|567.42|564.62|0
1647925360000|2022-03-22 05:02:40|567.55|564.75|567.55|564.75|567.55|564.75|567.42|564.62|0
1647925370000|2022-03-22 05:02:50|567.66|564.86|567.66|564.86|567.66|564.86|567.42|564.62|0
1647925390000|2022-03-22 05:03:10|567.42|564.62|567.42|564.62|567.42|564.62|567.42|564.62|0
1647925400000|2022-03-22 05:03:20|567.31|564.51|567.42|564.62|567.42|564.62|567.31|564.51|0
1647925410000|2022-03-22 05:03:30|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1647925420000|2022-03-22 05:03:40|567.9|565.1|568.13|565.33|568.13|565.33|567.9|565.1|0
1647925430000|2022-03-22 05:03:50|568.02|565.22|568.13|565.33|568.13|565.33|568.02|565.22|0
1647925440000|2022-03-22 05:04:00|568.61|565.81|568.84|566.04|568.84|566.04|568.61|565.81|0
1647925470000|2022-03-22 05:04:30|568.73|565.93|569.08|566.28|569.08|566.28|568.73|565.93|0
1647925510000|2022-03-22 05:05:10|568.84|566.04|568.84|566.04|568.84|566.04|568.84|566.04|0
1647925520000|2022-03-22 05:05:20|569.08|566.28|569.08|566.28|569.08|566.28|569.08|566.28|0
1647925530000|2022-03-22 05:05:30|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1647925560000|2022-03-22 05:06:00|569.55|566.75|569.79|566.99|569.79|566.99|569.55|566.75|0
1647925570000|2022-03-22 05:06:10|570.03|567.23|570.5|567.7|570.5|567.7|570.03|567.23|0
1647925580000|2022-03-22 05:06:20|570.74|567.94|570.74|567.94|570.97|568.17|570.74|567.94|0
1647925590000|2022-03-22 05:06:30|570.5|567.7|570.03|567.23|570.62|567.82|570.03|567.23|0
1647925600000|2022-03-22 05:06:40|569.91|567.11|569.79|566.99|570.03|567.23|569.79|566.99|0
1647925610000|2022-03-22 05:06:50|569.55|566.75|569.32|566.52|569.55|566.75|569.32|566.52|0
1647925620000|2022-03-22 05:07:00|569.2|566.4|569.08|566.28|569.2|566.4|569.08|566.28|0
1647925630000|2022-03-22 05:07:10|569.32|566.52|569.08|566.28|569.32|566.52|569.08|566.28|0
1647925640000|2022-03-22 05:07:20|569.68|566.88|570.03|567.23|570.03|567.23|569.55|566.75|0
1647925650000|2022-03-22 05:07:30|570.26|567.46|570.5|567.7|570.5|567.7|570.26|567.46|0
1647925660000|2022-03-22 05:07:40|570.74|567.94|570.74|567.94|570.97|568.17|570.74|567.94|0
1647925670000|2022-03-22 05:07:50|570.62|567.82|570.74|567.94|570.74|567.94|570.62|567.82|0
1647925690000|2022-03-22 05:08:10|570.62|567.82|570.74|567.94|570.74|567.94|570.62|567.82|0
1647925710000|2022-03-22 05:08:30|570.5|567.7|570.5|567.7|570.62|567.82|570.5|567.7|0
1647925720000|2022-03-22 05:08:40|570.74|567.94|570.74|567.94|570.74|567.94|570.5|567.7|0
1647925730000|2022-03-22 05:08:50|570.86|568.06|570.97|568.17|570.97|568.17|570.86|568.06|0
1647925750000|2022-03-22 05:09:10|571.21|568.41|570.97|568.17|571.21|568.41|570.97|568.17|0
1647925760000|2022-03-22 05:09:20|570.74|567.94|570.74|567.94|570.86|568.06|570.74|567.94|0
1647925780000|2022-03-22 05:09:40|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1647925790000|2022-03-22 05:09:50|570.74|567.94|570.86|568.06|570.86|568.06|570.74|567.94|0
1647925800000|2022-03-22 05:10:00|570.74|567.94|570.5|567.7|570.74|567.94|570.5|567.7|0
1647925830000|2022-03-22 05:10:30|570.62|567.82|570.62|567.82|570.62|567.82|570.62|567.82|0
1647925840000|2022-03-22 05:10:40|570.74|567.94|570.62|567.82|570.74|567.94|570.62|567.82|0
1647925850000|2022-03-22 05:10:50|570.74|567.94|570.74|567.94|570.74|567.94|570.74|567.94|0
1647925860000|2022-03-22 05:11:00|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1647925870000|2022-03-22 05:11:10|570.86|568.06|571.21|568.41|571.21|568.41|570.86|568.06|0
1647925880000|2022-03-22 05:11:20|570.97|568.17|571.21|568.41|571.21|568.41|570.97|568.17|0
1647925890000|2022-03-22 05:11:30|570.86|568.06|570.74|567.94|570.86|568.06|570.74|567.94|0
1647925900000|2022-03-22 05:11:40|570.86|568.06|570.5|567.7|570.86|568.06|570.5|567.7|0
1647925920000|2022-03-22 05:12:00|570.62|567.82|570.74|567.94|570.74|567.94|570.62|567.82|0
1647925930000|2022-03-22 05:12:10|570.5|567.7|570.5|567.7|570.5|567.7|570.5|567.7|0
1647925950000|2022-03-22 05:12:30|570.74|567.94|570.74|567.94|570.74|567.94|570.74|567.94|0
1647925960000|2022-03-22 05:12:40|570.97|568.17|571.21|568.41|571.21|568.41|570.97|568.17|0
1647925970000|2022-03-22 05:12:50|571.1|568.3|571.21|568.41|571.21|568.41|571.1|568.3|0
1647925980000|2022-03-22 05:13:00|571.1|568.3|571.21|568.41|571.21|568.41|571.1|568.3|0
1647925990000|2022-03-22 05:13:10|570.97|568.17|570.97|568.17|571.21|568.41|570.97|568.17|0
1647926000000|2022-03-22 05:13:20|571.1|568.3|571.1|568.3|571.1|568.3|571.1|568.3|0
1647926010000|2022-03-22 05:13:30|571.21|568.41|570.97|568.17|571.21|568.41|570.97|568.17|0
1647926020000|2022-03-22 05:13:40|571.21|568.41|571.21|568.41|571.21|568.41|571.21|568.41|0
1647926030000|2022-03-22 05:13:50|571.45|568.65|571.45|568.65|571.68|568.88|571.45|568.65|0
1647926040000|2022-03-22 05:14:00|571.21|568.41|571.45|568.65|571.45|568.65|571.21|568.41|0
1647926050000|2022-03-22 05:14:10|571.57|568.77|571.45|568.65|571.57|568.77|571.45|568.65|0
1647926090000|2022-03-22 05:14:50|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1647926100000|2022-03-22 05:15:00|571.57|568.77|571.68|568.88|571.68|568.88|571.57|568.77|0
1647926110000|2022-03-22 05:15:10|571.45|568.65|571.45|568.65|571.45|568.65|571.45|568.65|0
1647926120000|2022-03-22 05:15:20|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1647926130000|2022-03-22 05:15:30|571.57|568.77|571.45|568.65|571.68|568.88|571.45|568.65|0
1647926140000|2022-03-22 05:15:40|571.57|568.77|571.57|568.77|571.57|568.77|571.57|568.77|0
1647926150000|2022-03-22 05:15:50|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1647926160000|2022-03-22 05:16:00|571.92|569.12|571.92|569.12|571.92|569.12|571.92|569.12|0
1647926170000|2022-03-22 05:16:10|571.68|568.88|571.45|568.65|571.68|568.88|571.45|568.65|0
1647926190000|2022-03-22 05:16:30|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1647926200000|2022-03-22 05:16:40|571.92|569.12|571.68|568.88|571.92|569.12|571.68|568.88|0
1647926210000|2022-03-22 05:16:50|571.92|569.12|571.81|569.01|571.92|569.12|571.81|569.01|0
1647926220000|2022-03-22 05:17:00|571.92|569.12|572.04|569.24|572.16|569.36|571.92|569.12|0
1647926230000|2022-03-22 05:17:10|571.92|569.12|571.92|569.12|572.16|569.36|571.92|569.12|0
1647926240000|2022-03-22 05:17:20|571.68|568.88|571.92|569.12|571.92|569.12|571.68|568.88|0
1647926250000|2022-03-22 05:17:30|571.68|568.88|571.81|569.01|571.81|569.01|571.68|568.88|0
1647926260000|2022-03-22 05:17:40|571.45|568.65|571.45|568.65|571.68|568.88|571.45|568.65|0
1647926270000|2022-03-22 05:17:50|571.21|568.41|571.21|568.41|571.21|568.41|571.21|568.41|0
1647926280000|2022-03-22 05:18:00|571.45|568.65|571.45|568.65|571.45|568.65|571.45|568.65|0
1647926290000|2022-03-22 05:18:10|571.21|568.41|570.97|568.17|571.21|568.41|570.97|568.17|0
1647926310000|2022-03-22 05:18:30|571.21|568.41|570.97|568.17|571.21|568.41|570.97|568.17|0
1647926320000|2022-03-22 05:18:40|571.09|568.29|570.97|568.17|571.09|568.29|570.97|568.17|0
1647926350000|2022-03-22 05:19:10|571.21|568.41|571.21|568.41|571.21|568.41|571.21|568.41|0
1647926360000|2022-03-22 05:19:20|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1647926400000|2022-03-22 05:20:00|571.09|568.29|571.09|568.29|571.09|568.29|571.09|568.29|0
1647926410000|2022-03-22 05:20:10|571.21|568.41|571.21|568.41|571.21|568.41|570.97|568.17|0
1647926420000|2022-03-22 05:20:20|570.97|568.17|571.21|568.41|571.21|568.41|570.97|568.17|0
1647926440000|2022-03-22 05:20:40|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1647926450000|2022-03-22 05:20:50|571.45|568.65|571.45|568.65|571.45|568.65|571.45|568.65|0
1647926460000|2022-03-22 05:21:00|571.21|568.41|571.21|568.41|571.21|568.41|571.21|568.41|0
1647926470000|2022-03-22 05:21:10|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1647926480000|2022-03-22 05:21:20|571.45|568.65|571.09|568.29|571.45|568.65|571.09|568.29|0
1647926490000|2022-03-22 05:21:30|571.21|568.41|571.21|568.41|571.33|568.53|571.21|568.41|0
1647926500000|2022-03-22 05:21:40|571.33|568.53|571.44|568.64|571.44|568.64|571.33|568.53|0
1647926510000|2022-03-22 05:21:50|571.21|568.41|571.21|568.41|571.21|568.41|571.21|568.41|0
1647926520000|2022-03-22 05:22:00|571.33|568.53|571.44|568.64|571.44|568.64|571.33|568.53|0
1647926540000|2022-03-22 05:22:20|571.33|568.53|571.21|568.41|571.44|568.64|571.21|568.41|0
1647926550000|2022-03-22 05:22:30|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1647926560000|2022-03-22 05:22:40|571.44|568.64|571.44|568.64|571.44|568.64|571.44|568.64|0
1647926580000|2022-03-22 05:23:00|571.57|568.77|571.57|568.77|571.57|568.77|571.57|568.77|0
1647926590000|2022-03-22 05:23:10|571.44|568.64|571.44|568.64|571.44|568.64|571.44|568.64|0
1647926600000|2022-03-22 05:23:20|571.21|568.41|571.21|568.41|571.21|568.41|571.21|568.41|0
1647926610000|2022-03-22 05:23:30|571.44|568.64|571.21|568.41|571.44|568.64|571.21|568.41|0
1647926620000|2022-03-22 05:23:40|571.33|568.53|571.21|568.41|571.33|568.53|571.21|568.41|0
1647926640000|2022-03-22 05:24:00|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1647926690000|2022-03-22 05:24:50|571.21|568.41|571.21|568.41|571.21|568.41|571.21|568.41|0
1647926700000|2022-03-22 05:25:00|570.97|568.17|570.26|567.46|570.97|568.17|570.26|567.46|0
1647926710000|2022-03-22 05:25:10|570.15|567.35|569.79|566.99|570.15|567.35|569.79|566.99|0
1647926720000|2022-03-22 05:25:20|570.02|567.22|569.91|567.11|570.02|567.22|569.91|567.11|0
1647926730000|2022-03-22 05:25:30|570.02|567.22|569.91|567.11|570.02|567.22|569.79|566.99|0
1647926740000|2022-03-22 05:25:40|569.79|566.99|569.67|566.87|569.79|566.99|569.67|566.87|0
1647926750000|2022-03-22 05:25:50|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1647926770000|2022-03-22 05:26:10|569.91|567.11|570.02|567.22|570.02|567.22|569.91|567.11|0
1647926780000|2022-03-22 05:26:20|569.91|567.11|569.79|566.99|570.02|567.22|569.79|566.99|0
1647926790000|2022-03-22 05:26:30|570.02|567.22|570.02|567.22|570.02|567.22|570.02|567.22|0
1647926800000|2022-03-22 05:26:40|570.15|567.35|570.02|567.22|570.15|567.35|570.02|567.22|0
1647926810000|2022-03-22 05:26:50|569.91|567.11|569.91|567.11|569.91|567.11|569.91|567.11|0
1647926820000|2022-03-22 05:27:00|570.02|567.22|570.02|567.22|570.02|567.22|570.02|567.22|0
1647926850000|2022-03-22 05:27:30|570.26|567.46|570.26|567.46|570.26|567.46|570.26|567.46|0
1647926860000|2022-03-22 05:27:40|570.02|567.22|569.79|566.99|570.02|567.22|569.79|566.99|0
1647926870000|2022-03-22 05:27:50|570.02|567.22|570.02|567.22|570.02|567.22|570.02|567.22|0
1647926880000|2022-03-22 05:28:00|569.91|567.11|569.79|566.99|569.91|567.11|569.79|566.99|0
1647926890000|2022-03-22 05:28:10|570.02|567.22|570.02|567.22|570.02|567.22|570.02|567.22|0
1647926900000|2022-03-22 05:28:20|569.79|566.99|569.91|567.11|569.91|567.11|569.79|566.99|0
1647926910000|2022-03-22 05:28:30|569.79|566.99|569.79|566.99|569.79|566.99|569.79|566.99|0
1647926920000|2022-03-22 05:28:40|570.02|567.22|569.79|566.99|570.02|567.22|569.79|566.99|0
1647926930000|2022-03-22 05:28:50|569.67|566.87|569.79|566.99|569.79|566.99|569.55|566.75|0
1647926940000|2022-03-22 05:29:00|569.55|566.75|569.55|566.75|569.79|566.99|569.55|566.75|0
1647927020000|2022-03-22 05:30:20|568.84|566.04|568.84|566.04|568.84|566.04|568.84|566.04|0
1647927030000|2022-03-22 05:30:30|568.6|565.8|569.08|566.28|569.08|566.28|568.6|565.8|0
1647927040000|2022-03-22 05:30:40|568.84|566.04|568.84|566.04|568.84|566.04|568.84|566.04|0
1647927050000|2022-03-22 05:30:50|568.96|566.16|568.84|566.04|568.96|566.16|568.84|566.04|0
1647927060000|2022-03-22 05:31:00|569.08|566.28|569.2|566.4|569.2|566.4|569.08|566.28|0
1647927070000|2022-03-22 05:31:10|569.31|566.51|569.55|566.75|569.55|566.75|569.31|566.51|0
1647927080000|2022-03-22 05:31:20|569.44|566.64|569.55|566.75|569.55|566.75|569.44|566.64|0
1647927090000|2022-03-22 05:31:30|569.31|566.51|569.2|566.4|569.31|566.51|569.2|566.4|0
1647927100000|2022-03-22 05:31:40|569.31|566.51|569.31|566.51|569.31|566.51|569.31|566.51|0
1647927120000|2022-03-22 05:32:00|569.08|566.28|569.08|566.28|569.31|566.51|569.08|566.28|0
1647927130000|2022-03-22 05:32:10|569.31|566.51|569.08|566.28|569.31|566.51|569.08|566.28|0
1647927140000|2022-03-22 05:32:20|569.31|566.51|569.08|566.28|569.31|566.51|569.08|566.28|0
1647927150000|2022-03-22 05:32:30|569.31|566.51|569.08|566.28|569.31|566.51|569.08|566.28|0
1647927160000|2022-03-22 05:32:40|569.2|566.4|569.31|566.51|569.31|566.51|569.2|566.4|0
1647927170000|2022-03-22 05:32:50|569.08|566.28|569.08|566.28|569.08|566.28|569.08|566.28|0
1647927180000|2022-03-22 05:33:00|568.96|566.16|568.84|566.04|568.96|566.16|568.84|566.04|0
1647927190000|2022-03-22 05:33:10|569.08|566.28|569.08|566.28|569.08|566.28|569.08|566.28|0
1647927200000|2022-03-22 05:33:20|568.84|566.04|568.84|566.04|568.84|566.04|568.84|566.04|0
1647927210000|2022-03-22 05:33:30|568.6|565.8|568.6|565.8|568.6|565.8|568.6|565.8|0
1647927290000|2022-03-22 05:34:50|568.84|566.04|568.84|566.04|568.84|566.04|568.84|566.04|0
1647927300000|2022-03-22 05:35:00|568.6|565.8|569.08|566.28|569.08|566.28|568.6|565.8|0
1647927310000|2022-03-22 05:35:10|568.84|566.04|568.84|566.04|569.08|566.28|568.84|566.04|0
1647927330000|2022-03-22 05:35:30|568.96|566.16|568.84|566.04|568.96|566.16|568.84|566.04|0
1647927340000|2022-03-22 05:35:40|569.08|566.28|569.08|566.28|569.08|566.28|569.08|566.28|0
1647927350000|2022-03-22 05:35:50|568.84|566.04|568.73|565.93|568.84|566.04|568.73|565.93|0
1647927360000|2022-03-22 05:36:00|568.6|565.8|568.6|565.8|568.84|566.04|568.6|565.8|0
1647927410000|2022-03-22 05:36:50|568.13|565.33|568.13|565.33|568.13|565.33|568.13|565.33|0
1647927420000|2022-03-22 05:37:00|567.89|565.09|567.66|564.86|567.89|565.09|567.66|564.86|0
1647927460000|2022-03-22 05:37:40|567.89|565.09|567.66|564.86|567.89|565.09|567.66|564.86|0
1647927470000|2022-03-22 05:37:50|567.89|565.09|567.89|565.09|567.89|565.09|567.89|565.09|0
1647927480000|2022-03-22 05:38:00|567.66|564.86|567.89|565.09|567.89|565.09|567.66|564.86|0
1647927490000|2022-03-22 05:38:10|567.66|564.86|567.66|564.86|567.89|565.09|567.66|564.86|0
1647927530000|2022-03-22 05:38:50|566.95|564.15|566.71|563.91|566.95|564.15|566.71|563.91|0
1647927540000|2022-03-22 05:39:00|566.95|564.15|566.83|564.03|566.95|564.15|566.83|564.03|0
1647927550000|2022-03-22 05:39:10|566.71|563.91|566.24|563.44|566.71|563.91|566.24|563.44|0
1647927560000|2022-03-22 05:39:20|566.47|563.67|566|563.2|566.47|563.67|566|563.2|0
1647927570000|2022-03-22 05:39:30|566.12|563.32|566.12|563.32|566.24|563.44|566|563.2|0
1647927580000|2022-03-22 05:39:40|565.76|562.96|566|563.2|566|563.2|565.76|562.96|0
1647927590000|2022-03-22 05:39:50|565.89|563.09|566|563.2|566|563.2|565.89|563.09|0
1647927600000|2022-03-22 05:40:00|565.89|563.09|565.89|563.09|565.89|563.09|565.89|563.09|0
1647927610000|2022-03-22 05:40:10|566|563.2|566.24|563.44|566.24|563.44|566|563.2|0
1647927620000|2022-03-22 05:40:20|566.47|563.67|566.24|563.44|566.47|563.67|566.24|563.44|0
1647927630000|2022-03-22 05:40:30|566.47|563.67|566|563.2|566.47|563.67|566|563.2|0
1647927640000|2022-03-22 05:40:40|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1647927650000|2022-03-22 05:40:50|566|563.2|566.24|563.44|566.24|563.44|566|563.2|0
1647927660000|2022-03-22 05:41:00|566|563.2|566.95|564.15|566.95|564.15|566|563.2|0
1647927680000|2022-03-22 05:41:20|567.18|564.38|567.42|564.62|567.42|564.62|567.18|564.38|0
1647927690000|2022-03-22 05:41:30|567.18|564.38|567.42|564.62|567.42|564.62|567.18|564.38|0
1647927700000|2022-03-22 05:41:40|567.18|564.38|566.83|564.03|567.18|564.38|566.83|564.03|0
1647927710000|2022-03-22 05:41:50|566.95|564.15|566.95|564.15|566.95|564.15|566.95|564.15|0
1647927720000|2022-03-22 05:42:00|566.71|563.91|566.47|563.67|566.71|563.91|566.47|563.67|0
1647927730000|2022-03-22 05:42:10|566.6|563.8|566.36|563.56|566.6|563.8|566.36|563.56|0
1647927740000|2022-03-22 05:42:20|566.24|563.44|566.6|563.8|566.71|563.91|566.24|563.44|0
1647927750000|2022-03-22 05:42:30|566.71|563.91|567.42|564.62|567.42|564.62|566.71|563.91|0
1647927760000|2022-03-22 05:42:40|567.31|564.51|567.42|564.62|567.42|564.62|567.31|564.51|0
1647927780000|2022-03-22 05:43:00|567.89|565.09|567.66|564.86|567.89|565.09|567.66|564.86|0
1647927790000|2022-03-22 05:43:10|567.31|564.51|567.42|564.62|567.42|564.62|567.31|564.51|0
1647927800000|2022-03-22 05:43:20|567.18|564.38|566.95|564.15|567.18|564.38|566.95|564.15|0
1647927810000|2022-03-22 05:43:30|567.18|564.38|567.18|564.38|567.18|564.38|566.95|564.15|0
1647927820000|2022-03-22 05:43:40|567.31|564.51|566.95|564.15|567.31|564.51|566.95|564.15|0
1647927830000|2022-03-22 05:43:50|567.18|564.38|566.95|564.15|567.18|564.38|566.95|564.15|0
1647927840000|2022-03-22 05:44:00|566.71|563.91|566.6|563.8|566.71|563.91|566.6|563.8|0
1647927850000|2022-03-22 05:44:10|566.71|563.91|566.71|563.91|566.71|563.91|566.71|563.91|0
1647927860000|2022-03-22 05:44:20|566.95|564.15|566.95|564.15|566.95|564.15|566.95|564.15|0
1647927870000|2022-03-22 05:44:30|566.71|563.91|566.83|564.03|566.83|564.03|566.71|563.91|0
1647927880000|2022-03-22 05:44:40|566.47|563.67|566.47|563.67|566.71|563.91|566.47|563.67|0
1647927890000|2022-03-22 05:44:50|566.24|563.44|566|563.2|566.24|563.44|566|563.2|0
1647927900000|2022-03-22 05:45:00|566.24|563.44|566|563.2|566.24|563.44|566|563.2|0
1647927910000|2022-03-22 05:45:10|565.76|562.96|565.76|562.96|565.76|562.96|565.76|562.96|0
1647927920000|2022-03-22 05:45:20|566|563.2|566|563.2|566|563.2|566|563.2|0
1647927930000|2022-03-22 05:45:30|566.24|563.44|566|563.2|566.24|563.44|566|563.2|0
1647927940000|2022-03-22 05:45:40|566.47|563.67|566.95|564.15|566.95|564.15|566.47|563.67|0
1647927950000|2022-03-22 05:45:50|566.71|563.91|566.71|563.91|566.71|563.91|566.71|563.91|0
1647927970000|2022-03-22 05:46:10|566.47|563.67|566.47|563.67|566.47|563.67|566.47|563.67|0
1647927980000|2022-03-22 05:46:20|566.71|563.91|566.71|563.91|566.71|563.91|566.6|563.8|0
1647927990000|2022-03-22 05:46:30|566.95|564.15|566.95|564.15|566.95|564.15|566.95|564.15|0
1647928000000|2022-03-22 05:46:40|566.71|563.91|566.83|564.03|566.95|564.15|566.71|563.91|0
1647928010000|2022-03-22 05:46:50|566.71|563.91|567.18|564.38|567.18|564.38|566.71|563.91|0
1647928020000|2022-03-22 05:47:00|567.07|564.27|567.07|564.27|567.07|564.27|567.07|564.27|0
1647928030000|2022-03-22 05:47:10|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1647928040000|2022-03-22 05:47:20|567.42|564.62|566.95|564.15|567.42|564.62|566.95|564.15|0
1647928050000|2022-03-22 05:47:30|567.07|564.27|567.42|564.62|567.42|564.62|567.07|564.27|0
1647928060000|2022-03-22 05:47:40|567.18|564.38|567.42|564.62|567.42|564.62|567.18|564.38|0
1647928070000|2022-03-22 05:47:50|567.3|564.5|567.18|564.38|567.3|564.5|567.18|564.38|0
1647928080000|2022-03-22 05:48:00|567.42|564.62|567.3|564.5|567.42|564.62|567.18|564.38|0
1647928090000|2022-03-22 05:48:10|567.18|564.38|566.95|564.15|567.18|564.38|566.95|564.15|0
1647928100000|2022-03-22 05:48:20|566.47|563.67|566.71|563.91|566.71|563.91|566.47|563.67|0
1647928110000|2022-03-22 05:48:30|566.95|564.15|566.95|564.15|566.95|564.15|566.95|564.15|0
1647928120000|2022-03-22 05:48:40|566.83|564.03|566.95|564.15|566.95|564.15|566.83|564.03|0
1647928140000|2022-03-22 05:49:00|567.07|564.27|566.95|564.15|567.18|564.38|566.95|564.15|0
1647928150000|2022-03-22 05:49:10|566.71|563.91|566.6|563.8|566.71|563.91|566.6|563.8|0
1647928160000|2022-03-22 05:49:20|566.24|563.44|566.47|563.67|566.6|563.8|566.24|563.44|0
1647928170000|2022-03-22 05:49:30|566.6|563.8|566.71|563.91|566.71|563.91|566.6|563.8|0
1647928180000|2022-03-22 05:49:40|566.47|563.67|566.47|563.67|566.47|563.67|566.47|563.67|0
1647928190000|2022-03-22 05:49:50|566.71|563.91|566.71|563.91|566.71|563.91|566.47|563.67|0
1647928200000|2022-03-22 05:50:00|566.47|563.67|566.47|563.67|566.47|563.67|566.47|563.67|0
1647928210000|2022-03-22 05:50:10|566.24|563.44|566|563.2|566.24|563.44|566|563.2|0
1647928220000|2022-03-22 05:50:20|565.76|562.96|565.76|562.96|565.76|562.96|565.76|562.96|0
1647928230000|2022-03-22 05:50:30|566|563.2|566|563.2|566|563.2|565.76|562.96|0
1647928240000|2022-03-22 05:50:40|565.76|562.96|565.76|562.96|565.76|562.96|565.76|562.96|0
1647928250000|2022-03-22 05:50:50|566|563.2|566|563.2|566|563.2|566|563.2|0
1647928260000|2022-03-22 05:51:00|566.24|563.44|566|563.2|566.24|563.44|566|563.2|0
1647928270000|2022-03-22 05:51:10|566.24|563.44|566.47|563.67|566.47|563.67|566.24|563.44|0
1647928280000|2022-03-22 05:51:20|566.6|563.8|566.71|563.91|566.71|563.91|566.6|563.8|0
1647928300000|2022-03-22 05:51:40|566.6|563.8|566.6|563.8|566.6|563.8|566.6|563.8|0
1647928310000|2022-03-22 05:51:50|566.47|563.67|566.71|563.91|566.71|563.91|566.47|563.67|0
1647928320000|2022-03-22 05:52:00|566.6|563.8|566.47|563.67|566.6|563.8|566.47|563.67|0
1647928330000|2022-03-22 05:52:10|566.59|563.79|566.59|563.79|566.59|563.79|566.59|563.79|0
1647928340000|2022-03-22 05:52:20|566.47|563.67|566.47|563.67|566.71|563.91|566.47|563.67|0
1647928350000|2022-03-22 05:52:30|566.71|563.91|566.71|563.91|566.71|563.91|566.71|563.91|0
1647928360000|2022-03-22 05:52:40|566.83|564.03|566.83|564.03|566.83|564.03|566.83|564.03|0
1647928370000|2022-03-22 05:52:50|566.94|564.14|566.83|564.03|567.18|564.38|566.83|564.03|0
1647928380000|2022-03-22 05:53:00|566.94|564.14|566.71|563.91|566.94|564.14|566.71|563.91|0
1647928390000|2022-03-22 05:53:10|566.94|564.14|566.71|563.91|566.94|564.14|566.71|563.91|0
1647928400000|2022-03-22 05:53:20|566.59|563.79|566.47|563.67|566.59|563.79|566.47|563.67|0
1647928410000|2022-03-22 05:53:30|566.24|563.44|566|563.2|566.24|563.44|566|563.2|0
1647928420000|2022-03-22 05:53:40|566.12|563.32|566|563.2|566.12|563.32|566|563.2|0
1647928440000|2022-03-22 05:54:00|566.24|563.44|566|563.2|566.24|563.44|566|563.2|0
1647928450000|2022-03-22 05:54:10|565.76|562.96|565.76|562.96|565.76|562.96|565.76|562.96|0
1647928460000|2022-03-22 05:54:20|566|563.2|565.89|563.09|566|563.2|565.89|563.09|0
1647928470000|2022-03-22 05:54:30|565.76|562.96|566.12|563.32|566.24|563.44|565.76|562.96|0
1647928480000|2022-03-22 05:54:40|566|563.2|566.12|563.32|566.12|563.32|566|563.2|0
1647928490000|2022-03-22 05:54:50|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1647928500000|2022-03-22 05:55:00|566.36|563.56|566.24|563.44|566.36|563.56|566.24|563.44|0
1647928510000|2022-03-22 05:55:10|566.36|563.56|566.12|563.32|566.36|563.56|566.12|563.32|0
1647928520000|2022-03-22 05:55:20|566|563.2|566.24|563.44|566.24|563.44|566|563.2|0
1647928530000|2022-03-22 05:55:30|566|563.2|566.24|563.44|566.24|563.44|566|563.2|0
1647928550000|2022-03-22 05:55:50|566.47|563.67|566.36|563.56|566.47|563.67|566.36|563.56|0
1647928560000|2022-03-22 05:56:00|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1647928570000|2022-03-22 05:56:10|566|563.2|566.12|563.32|566.12|563.32|566|563.2|0
1647928580000|2022-03-22 05:56:20|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1647928590000|2022-03-22 05:56:30|566.12|563.32|566|563.2|566.24|563.44|566|563.2|0
1647928600000|2022-03-22 05:56:40|566.24|563.44|566.12|563.32|566.24|563.44|566|563.2|0
1647928610000|2022-03-22 05:56:50|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1647928620000|2022-03-22 05:57:00|566.12|563.32|566.12|563.32|566.12|563.32|566|563.2|0
1647928630000|2022-03-22 05:57:10|566|563.2|566|563.2|566|563.2|565.76|562.96|0
1647928660000|2022-03-22 05:57:40|565.89|563.09|566|563.2|566|563.2|565.89|563.09|0
1647928670000|2022-03-22 05:57:50|565.89|563.09|565.89|563.09|565.89|563.09|565.89|563.09|0
1647928680000|2022-03-22 05:58:00|566|563.2|566.12|563.32|566.23|563.43|566|563.2|0
1647928690000|2022-03-22 05:58:10|566.23|563.43|566.36|563.56|566.36|563.56|566.23|563.43|0
1647928700000|2022-03-22 05:58:20|566.47|563.67|566.47|563.67|566.47|563.67|566.47|563.67|0
1647928710000|2022-03-22 05:58:30|566.36|563.56|566.47|563.67|566.47|563.67|566.36|563.56|0
1647928720000|2022-03-22 05:58:40|566.23|563.43|566.36|563.56|566.36|563.56|566.23|563.43|0
1647928730000|2022-03-22 05:58:50|566.23|563.43|566.47|563.67|566.47|563.67|566.23|563.43|0
1647928740000|2022-03-22 05:59:00|566.23|563.43|566.47|563.67|566.59|563.79|566.23|563.43|0
1647928750000|2022-03-22 05:59:10|566.59|563.79|566.83|564.03|566.83|564.03|566.59|563.79|0
1647928760000|2022-03-22 05:59:20|566.94|564.14|566.94|564.14|567.18|564.38|566.94|564.14|0
1647928770000|2022-03-22 05:59:30|567.18|564.38|566.94|564.14|567.18|564.38|566.94|564.14|0
1647928780000|2022-03-22 05:59:40|567.07|564.27|566.94|564.14|567.18|564.38|566.94|564.14|0
1647928790000|2022-03-22 05:59:50|566.71|563.91|566.94|564.14|566.94|564.14|566.71|563.91|0
1647928800000|2022-03-22 06:00:00|567.18|564.38|566.94|564.14|567.18|564.38|566.94|564.14|0
1647928820000|2022-03-22 06:00:20|567.18|564.38|567.18|564.38|567.18|564.38|567.18|564.38|0
1647928830000|2022-03-22 06:00:30|567.42|564.62|567.89|565.09|567.89|565.09|567.42|564.62|0
1647928840000|2022-03-22 06:00:40|568.13|565.33|568.25|565.45|568.25|565.45|568.13|565.33|0
1647928850000|2022-03-22 06:00:50|568.36|565.56|568.13|565.33|568.36|565.56|568.13|565.33|0
1647928860000|2022-03-22 06:01:00|567.89|565.09|567.89|565.09|567.89|565.09|567.89|565.09|0
1647928880000|2022-03-22 06:01:20|567.65|564.85|567.65|564.85|567.65|564.85|567.65|564.85|0
1647928890000|2022-03-22 06:01:30|567.89|565.09|567.89|565.09|567.89|565.09|567.89|565.09|0
1647928900000|2022-03-22 06:01:40|567.78|564.98|567.18|564.38|567.78|564.98|567.18|564.38|0
1647928910000|2022-03-22 06:01:50|566.94|564.14|566.94|564.14|567.18|564.38|566.94|564.14|0
1647928930000|2022-03-22 06:02:10|566.83|564.03|566.94|564.14|566.94|564.14|566.83|564.03|0
1647928940000|2022-03-22 06:02:20|566.71|563.91|566.71|563.91|566.71|563.91|566.71|563.91|0
1647928950000|2022-03-22 06:02:30|566.47|563.67|566.47|563.67|566.47|563.67|566.47|563.67|0
1647928960000|2022-03-22 06:02:40|566.23|563.43|566.23|563.43|566.23|563.43|566.23|563.43|0
1647928970000|2022-03-22 06:02:50|566.36|563.56|566.47|563.67|566.47|563.67|566.36|563.56|0
1647928980000|2022-03-22 06:03:00|565.76|562.96|565.76|562.96|565.76|562.96|565.76|562.96|0
1647928990000|2022-03-22 06:03:10|565.53|562.73|565.05|562.25|565.53|562.73|565.05|562.25|0
1647929000000|2022-03-22 06:03:20|564.82|562.02|564.7|561.9|564.82|562.02|564.7|561.9|0
1647929010000|2022-03-22 06:03:30|564.58|561.78|564.58|561.78|564.7|561.9|564.58|561.78|0
1647929020000|2022-03-22 06:03:40|564.34|561.54|564.34|561.54|564.34|561.54|564.34|561.54|0
1647929030000|2022-03-22 06:03:50|564.58|561.78|564.58|561.78|564.58|561.78|564.58|561.78|0
1647929040000|2022-03-22 06:04:00|564.34|561.54|564.34|561.54|564.34|561.54|564.34|561.54|0
1647929050000|2022-03-22 06:04:10|564.58|561.78|565.29|562.49|565.29|562.49|564.58|561.78|0
1647929060000|2022-03-22 06:04:20|565.05|562.25|565.52|562.72|565.52|562.72|565.05|562.25|0
1647929070000|2022-03-22 06:04:30|565.29|562.49|565.18|562.38|565.29|562.49|565.18|562.38|0
1647929080000|2022-03-22 06:04:40|565.29|562.49|565.18|562.38|565.29|562.49|565.05|562.25|0
1647929090000|2022-03-22 06:04:50|565.29|562.49|565.05|562.25|565.29|562.49|565.05|562.25|0
1647929100000|2022-03-22 06:05:00|565.18|562.38|565.18|562.38|565.18|562.38|565.18|562.38|0
1647929110000|2022-03-22 06:05:10|565.29|562.49|565.52|562.72|565.52|562.72|565.29|562.49|0
1647929120000|2022-03-22 06:05:20|565.76|562.96|565.88|563.08|565.88|563.08|565.76|562.96|0
1647929130000|2022-03-22 06:05:30|565.76|562.96|565.52|562.72|565.76|562.96|565.52|562.72|0
1647929140000|2022-03-22 06:05:40|565.41|562.61|565.52|562.72|565.52|562.72|565.41|562.61|0
1647929150000|2022-03-22 06:05:50|565.41|562.61|565.52|562.72|565.52|562.72|565.41|562.61|0
1647929160000|2022-03-22 06:06:00|565.41|562.61|565.29|562.49|565.52|562.72|565.29|562.49|0
1647929170000|2022-03-22 06:06:10|565.41|562.61|565.29|562.49|565.41|562.61|565.29|562.49|0
1647929200000|2022-03-22 06:06:40|565.41|562.61|565.29|562.49|565.41|562.61|565.29|562.49|0
1647929210000|2022-03-22 06:06:50|565.05|562.25|565.29|562.49|565.29|562.49|565.05|562.25|0
1647929220000|2022-03-22 06:07:00|565.17|562.37|565.41|562.61|565.41|562.61|565.17|562.37|0
1647929230000|2022-03-22 06:07:10|565.52|562.72|565.65|562.85|565.76|562.96|565.52|562.72|0
1647929250000|2022-03-22 06:07:30|565.52|562.72|565.65|562.85|566|563.2|565.52|562.72|0
1647929260000|2022-03-22 06:07:40|565.76|562.96|565.76|562.96|565.76|562.96|565.76|562.96|0
1647929270000|2022-03-22 06:07:50|565.52|562.72|565.05|562.25|565.52|562.72|565.05|562.25|0
1647929280000|2022-03-22 06:08:00|564.94|562.14|565.05|562.25|565.05|562.25|564.94|562.14|0
1647929290000|2022-03-22 06:08:10|565.17|562.37|565.17|562.37|565.17|562.37|565.05|562.25|0
1647929300000|2022-03-22 06:08:20|564.94|562.14|565.05|562.25|565.05|562.25|564.94|562.14|0
1647929310000|2022-03-22 06:08:30|564.94|562.14|565.05|562.25|565.05|562.25|564.94|562.14|0
1647929320000|2022-03-22 06:08:40|564.94|562.14|565.29|562.49|565.29|562.49|564.94|562.14|0
1647929330000|2022-03-22 06:08:50|565.17|562.37|565.05|562.25|565.17|562.37|565.05|562.25|0
1647929340000|2022-03-22 06:09:00|565.17|562.37|565.05|562.25|565.17|562.37|565.05|562.25|0
1647929350000|2022-03-22 06:09:10|564.94|562.14|564.94|562.14|565.05|562.25|564.94|562.14|0
1647929360000|2022-03-22 06:09:20|565.05|562.25|564.94|562.14|565.05|562.25|564.94|562.14|0
1647929370000|2022-03-22 06:09:30|565.05|562.25|565.17|562.37|565.17|562.37|565.05|562.25|0
1647929380000|2022-03-22 06:09:40|565.05|562.25|565.41|562.61|565.52|562.72|565.05|562.25|0
1647929390000|2022-03-22 06:09:50|565.29|562.49|565.17|562.37|565.41|562.61|565.17|562.37|0
1647929400000|2022-03-22 06:10:00|565.05|562.25|565.17|562.37|565.17|562.37|565.05|562.25|0
1647929410000|2022-03-22 06:10:10|565.05|562.25|565.05|562.25|565.05|562.25|565.05|562.25|0
1647929430000|2022-03-22 06:10:30|565.29|562.49|565.41|562.61|565.41|562.61|565.29|562.49|0
1647929440000|2022-03-22 06:10:40|565.29|562.49|565.17|562.37|565.29|562.49|564.82|562.02|0
1647929450000|2022-03-22 06:10:50|565.29|562.49|565.29|562.49|565.52|562.72|565.29|562.49|0
1647929460000|2022-03-22 06:11:00|565.41|562.61|565.65|562.85|565.76|562.96|565.41|562.61|0
1647929470000|2022-03-22 06:11:10|565.52|562.72|565.29|562.49|565.52|562.72|565.29|562.49|0
1647929480000|2022-03-22 06:11:20|565.05|562.25|565.05|562.25|565.05|562.25|565.05|562.25|0
1647929490000|2022-03-22 06:11:30|565.17|562.37|565.41|562.61|565.41|562.61|565.17|562.37|0
1647929500000|2022-03-22 06:11:40|565.29|562.49|565.41|562.61|565.41|562.61|565.29|562.49|0
1647929510000|2022-03-22 06:11:50|565.52|562.72|565.52|562.72|565.52|562.72|565.52|562.72|0
1647929520000|2022-03-22 06:12:00|565.41|562.61|565.29|562.49|565.41|562.61|565.29|562.49|0
1647929530000|2022-03-22 06:12:10|565.05|562.25|565.05|562.25|565.29|562.49|565.05|562.25|0
1647929540000|2022-03-22 06:12:20|565.29|562.49|565.05|562.25|565.29|562.49|565.05|562.25|0
1647929560000|2022-03-22 06:12:40|565.17|562.37|565.05|562.25|565.17|562.37|565.05|562.25|0
1647929570000|2022-03-22 06:12:50|564.81|562.01|565.05|562.25|565.05|562.25|564.81|562.01|0
1647929580000|2022-03-22 06:13:00|564.94|562.14|564.81|562.01|564.94|562.14|564.81|562.01|0
1647929590000|2022-03-22 06:13:10|564.58|561.78|564.34|561.54|564.58|561.78|564.34|561.54|0
1647929600000|2022-03-22 06:13:20|564.47|561.67|564.34|561.54|564.47|561.67|564.34|561.54|0
1647929610000|2022-03-22 06:13:30|564.11|561.31|563.99|561.19|564.11|561.31|563.99|561.19|0
1647929620000|2022-03-22 06:13:40|564.11|561.31|563.99|561.19|564.11|561.31|563.87|561.07|0
1647929630000|2022-03-22 06:13:50|563.87|561.07|564.23|561.43|564.34|561.54|563.87|561.07|0
1647929640000|2022-03-22 06:14:00|564.34|561.54|564.34|561.54|564.34|561.54|564.34|561.54|0
1647929660000|2022-03-22 06:14:20|564.23|561.43|564.47|561.67|564.47|561.67|564.23|561.43|0
1647929670000|2022-03-22 06:14:30|564.34|561.54|564.58|561.78|564.58|561.78|564.34|561.54|0
1647929680000|2022-03-22 06:14:40|564.47|561.67|564.34|561.54|564.47|561.67|564.34|561.54|0
1647929690000|2022-03-22 06:14:50|564.47|561.67|564.34|561.54|564.47|561.67|564.34|561.54|0
1647929700000|2022-03-22 06:15:00|564.58|561.78|564.11|561.31|564.58|561.78|564.11|561.31|0
1647929710000|2022-03-22 06:15:10|564.23|561.43|564.34|561.54|564.34|561.54|564.23|561.43|0
1647929720000|2022-03-22 06:15:20|564.11|561.31|564.11|561.31|564.11|561.31|564.11|561.31|0
1647929730000|2022-03-22 06:15:30|563.87|561.07|563.87|561.07|563.87|561.07|563.87|561.07|0
1647929750000|2022-03-22 06:15:50|563.99|561.19|563.87|561.07|564.11|561.31|563.87|561.07|0
1647929760000|2022-03-22 06:16:00|564.11|561.31|563.99|561.19|564.11|561.31|563.99|561.19|0
1647929770000|2022-03-22 06:16:10|564.11|561.31|564.34|561.54|564.34|561.54|564.11|561.31|0
1647929780000|2022-03-22 06:16:20|563.4|560.6|563.63|560.83|563.63|560.83|563.4|560.6|0
1647929800000|2022-03-22 06:16:40|563.4|560.6|563.4|560.6|563.4|560.6|563.4|560.6|0
1647929810000|2022-03-22 06:16:50|563.16|560.36|563.16|560.36|563.4|560.6|563.16|560.36|0
1647929820000|2022-03-22 06:17:00|563.4|560.6|562.22|559.42|563.4|560.6|562.22|559.42|0
1647929830000|2022-03-22 06:17:10|562.45|559.65|562.45|559.65|562.69|559.89|562.45|559.65|0
1647929840000|2022-03-22 06:17:20|562.34|559.54|562.34|559.54|562.34|559.54|562.34|559.54|0
1647929850000|2022-03-22 06:17:30|561.75|558.95|561.75|558.95|561.75|558.95|561.75|558.95|0
1647929860000|2022-03-22 06:17:40|561.51|558.71|561.75|558.95|561.75|558.95|561.51|558.71|0
1647929880000|2022-03-22 06:18:00|561.98|559.18|561.98|559.18|561.98|559.18|561.98|559.18|0
1647929890000|2022-03-22 06:18:10|561.74|558.94|561.74|558.94|561.74|558.94|561.74|558.94|0
1647929900000|2022-03-22 06:18:20|561.51|558.71|561.74|558.94|561.74|558.94|561.51|558.71|0
1647929910000|2022-03-22 06:18:30|561.51|558.71|561.74|558.94|561.74|558.94|561.51|558.71|0
1647929920000|2022-03-22 06:18:40|561.63|558.83|561.74|558.94|561.74|558.94|561.63|558.83|0
1647929990000|2022-03-22 06:19:50|561.87|559.07|563.16|560.36|563.16|560.36|561.87|559.07|0
1647930000000|2022-03-22 06:20:00|562.92|560.12|563.16|560.36|563.16|560.36|562.92|560.12|0
1647930010000|2022-03-22 06:20:10|563.05|560.25|563.28|560.48|563.28|560.48|563.05|560.25|0
1647930020000|2022-03-22 06:20:20|563.16|560.36|562.92|560.12|563.16|560.36|562.92|560.12|0
1647930030000|2022-03-22 06:20:30|562.69|559.89|562.81|560.01|562.81|560.01|562.69|559.89|0
1647930040000|2022-03-22 06:20:40|562.92|560.12|562.81|560.01|562.92|560.12|562.81|560.01|0
1647930050000|2022-03-22 06:20:50|562.92|560.12|562.45|559.65|562.92|560.12|562.45|559.65|0
1647930060000|2022-03-22 06:21:00|562.69|559.89|562.69|559.89|562.69|559.89|562.58|559.78|0
1647930070000|2022-03-22 06:21:10|562.45|559.65|562.22|559.42|562.45|559.65|562.22|559.42|0
1647930080000|2022-03-22 06:21:20|562.34|559.54|562.22|559.42|562.34|559.54|562.22|559.42|0
1647930090000|2022-03-22 06:21:30|562.34|559.54|562.22|559.42|562.45|559.65|562.22|559.42|0
1647930100000|2022-03-22 06:21:40|562.45|559.65|562.34|559.54|562.45|559.65|562.34|559.54|0
1647930110000|2022-03-22 06:21:50|562.45|559.65|562.45|559.65|562.45|559.65|562.45|559.65|0
1647930130000|2022-03-22 06:22:10|562.58|559.78|562.69|559.89|562.69|559.89|562.58|559.78|0
1647930150000|2022-03-22 06:22:30|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1647930180000|2022-03-22 06:23:00|563.16|560.36|562.92|560.12|563.16|560.36|562.92|560.12|0
1647930190000|2022-03-22 06:23:10|563.05|560.25|563.05|560.25|563.05|560.25|562.92|560.12|0
1647930200000|2022-03-22 06:23:20|563.16|560.36|563.05|560.25|563.16|560.36|562.92|560.12|0
1647930210000|2022-03-22 06:23:30|563.16|560.36|563.16|560.36|563.16|560.36|563.05|560.25|0
1647930220000|2022-03-22 06:23:40|563.05|560.25|563.16|560.36|563.16|560.36|563.05|560.25|0
1647930230000|2022-03-22 06:23:50|562.92|560.12|562.92|560.12|563.05|560.25|562.92|560.12|0
1647930240000|2022-03-22 06:24:00|563.05|560.25|563.05|560.25|563.05|560.25|563.05|560.25|0
1647930250000|2022-03-22 06:24:10|563.16|560.36|563.16|560.36|563.16|560.36|563.16|560.36|0
1647930270000|2022-03-22 06:24:30|563.05|560.25|563.05|560.25|563.05|560.25|563.05|560.25|0
1647930280000|2022-03-22 06:24:40|563.4|560.6|563.63|560.83|563.63|560.83|563.4|560.6|0
1647930290000|2022-03-22 06:24:50|563.87|561.07|563.99|561.19|564.1|561.3|563.87|561.07|0
1647930300000|2022-03-22 06:25:00|564.1|561.3|563.87|561.07|564.1|561.3|563.87|561.07|0
1647930310000|2022-03-22 06:25:10|564.1|561.3|564.1|561.3|564.1|561.3|564.1|561.3|0
1647930320000|2022-03-22 06:25:20|563.87|561.07|563.87|561.07|564.1|561.3|563.87|561.07|0
1647930330000|2022-03-22 06:25:30|564.1|561.3|564.1|561.3|564.1|561.3|564.1|561.3|0
1647930340000|2022-03-22 06:25:40|564.23|561.43|564.23|561.43|564.23|561.43|564.23|561.43|0
1647930350000|2022-03-22 06:25:50|564.1|561.3|564.1|561.3|564.1|561.3|563.99|561.19|0
1647930360000|2022-03-22 06:26:00|563.99|561.19|564.1|561.3|564.1|561.3|563.99|561.19|0
1647930380000|2022-03-22 06:26:20|563.99|561.19|564.23|561.43|564.23|561.43|563.99|561.19|0
1647930390000|2022-03-22 06:26:30|564.1|561.3|563.99|561.19|564.1|561.3|563.99|561.19|0
1647930400000|2022-03-22 06:26:40|564.1|561.3|564.1|561.3|564.1|561.3|564.1|561.3|0
1647930410000|2022-03-22 06:26:50|564.34|561.54|564.58|561.78|564.58|561.78|564.34|561.54|0
1647930420000|2022-03-22 06:27:00|564.34|561.54|564.34|561.54|564.58|561.78|564.34|561.54|0
1647930430000|2022-03-22 06:27:10|564.58|561.78|564.58|561.78|564.81|562.01|564.58|561.78|0
1647930440000|2022-03-22 06:27:20|564.81|562.01|565.05|562.25|565.05|562.25|564.81|562.01|0
1647930450000|2022-03-22 06:27:30|564.94|562.14|564.94|562.14|564.94|562.14|564.94|562.14|0
1647930460000|2022-03-22 06:27:40|565.05|562.25|565.05|562.25|565.05|562.25|564.81|562.01|0
1647930470000|2022-03-22 06:27:50|564.81|562.01|565.05|562.25|565.05|562.25|564.81|562.01|0
1647930480000|2022-03-22 06:28:00|565.29|562.49|565.52|562.72|565.52|562.72|565.29|562.49|0
1647930490000|2022-03-22 06:28:10|565.29|562.49|565.41|562.61|565.41|562.61|565.29|562.49|0
1647930500000|2022-03-22 06:28:20|565.52|562.72|565.29|562.49|565.52|562.72|565.29|562.49|0
1647930510000|2022-03-22 06:28:30|565.05|562.25|565.05|562.25|565.29|562.49|565.05|562.25|0
1647930520000|2022-03-22 06:28:40|564.81|562.01|564.57|561.77|564.81|562.01|564.57|561.77|0
1647930530000|2022-03-22 06:28:50|564.93|562.13|564.57|561.77|564.93|562.13|564.57|561.77|0
1647930540000|2022-03-22 06:29:00|564.34|561.54|564.34|561.54|564.34|561.54|564.34|561.54|0
1647930550000|2022-03-22 06:29:10|564.22|561.42|564.1|561.3|564.22|561.42|564.1|561.3|0
1647930560000|2022-03-22 06:29:20|564.34|561.54|564.34|561.54|564.34|561.54|564.34|561.54|0
1647930570000|2022-03-22 06:29:30|564.57|561.77|564.7|561.9|564.7|561.9|564.57|561.77|0
1647930580000|2022-03-22 06:29:40|564.81|562.01|564.57|561.77|564.81|562.01|564.57|561.77|0
1647930590000|2022-03-22 06:29:50|564.81|562.01|564.81|562.01|564.81|562.01|564.81|562.01|0
1647930620000|2022-03-22 06:30:20|564.7|561.9|564.7|561.9|564.7|561.9|564.7|561.9|0
1647930630000|2022-03-22 06:30:30|564.81|562.01|564.81|562.01|564.81|562.01|564.7|561.9|0
1647930640000|2022-03-22 06:30:40|565.05|562.25|565.05|562.25|565.17|562.37|565.05|562.25|0
1647930650000|2022-03-22 06:30:50|565.17|562.37|565.17|562.37|565.17|562.37|565.17|562.37|0
1647930660000|2022-03-22 06:31:00|565.05|562.25|565.05|562.25|565.05|562.25|564.93|562.13|0
1647930670000|2022-03-22 06:31:10|565.28|562.48|565.52|562.72|565.52|562.72|565.28|562.48|0
1647930680000|2022-03-22 06:31:20|565.76|562.96|565.88|563.08|565.99|563.19|565.76|562.96|0
1647930690000|2022-03-22 06:31:30|565.76|562.96|565.99|563.19|565.99|563.19|565.76|562.96|0
1647930700000|2022-03-22 06:31:40|565.88|563.08|565.76|562.96|565.88|563.08|565.76|562.96|0
1647930710000|2022-03-22 06:31:50|565.52|562.72|565.76|562.96|565.76|562.96|565.52|562.72|0
1647930720000|2022-03-22 06:32:00|565.99|563.19|565.99|563.19|565.99|563.19|565.76|562.96|0
1647930730000|2022-03-22 06:32:10|565.76|562.96|565.76|562.96|565.76|562.96|565.52|562.72|0
1647930750000|2022-03-22 06:32:30|565.64|562.84|565.76|562.96|565.76|562.96|565.64|562.84|0
1647930770000|2022-03-22 06:32:50|565.52|562.72|565.64|562.84|565.64|562.84|565.52|562.72|0
1647930780000|2022-03-22 06:33:00|565.52|562.72|565.64|562.84|565.64|562.84|565.52|562.72|0
1647930790000|2022-03-22 06:33:10|565.76|562.96|565.76|562.96|565.76|562.96|565.76|562.96|0
1647930800000|2022-03-22 06:33:20|565.52|562.72|565.64|562.84|565.64|562.84|565.52|562.72|0
1647930810000|2022-03-22 06:33:30|565.76|562.96|565.64|562.84|565.76|562.96|565.64|562.84|0
1647930820000|2022-03-22 06:33:40|565.76|562.96|565.76|562.96|565.76|562.96|565.76|562.96|0
1647930840000|2022-03-22 06:34:00|565.99|563.19|565.99|563.19|565.99|563.19|565.88|563.08|0
1647930860000|2022-03-22 06:34:20|565.76|562.96|565.99|563.19|565.99|563.19|565.76|562.96|0
1647930870000|2022-03-22 06:34:30|565.88|563.08|566.11|563.31|566.11|563.31|565.88|563.08|0
1647930880000|2022-03-22 06:34:40|565.99|563.19|565.76|562.96|565.99|563.19|565.76|562.96|0
1647930890000|2022-03-22 06:34:50|565.88|563.08|565.76|562.96|565.88|563.08|565.76|562.96|0
1647930910000|2022-03-22 06:35:10|565.52|562.72|565.52|562.72|565.52|562.72|565.52|562.72|0
1647930920000|2022-03-22 06:35:20|565.4|562.6|565.52|562.72|565.52|562.72|565.4|562.6|0
1647930930000|2022-03-22 06:35:30|565.28|562.48|565.28|562.48|565.28|562.48|565.28|562.48|0
1647930940000|2022-03-22 06:35:40|565.05|562.25|565.05|562.25|565.05|562.25|565.05|562.25|0
1647930960000|2022-03-22 06:36:00|565.17|562.37|565.17|562.37|565.17|562.37|565.05|562.25|0
1647930970000|2022-03-22 06:36:10|565.28|562.48|565.17|562.37|565.28|562.48|565.05|562.25|0
1647930980000|2022-03-22 06:36:20|565.05|562.25|565.05|562.25|565.05|562.25|565.05|562.25|0
1647931000000|2022-03-22 06:36:40|564.93|562.13|565.05|562.25|565.05|562.25|564.93|562.13|0
1647931010000|2022-03-22 06:36:50|565.28|562.48|565.28|562.48|565.28|562.48|565.28|562.48|0
1647931020000|2022-03-22 06:37:00|565.05|562.25|565.04|562.24|565.05|562.25|564.93|562.13|0
1647931040000|2022-03-22 06:37:20|565.17|562.37|565.17|562.37|565.17|562.37|565.17|562.37|0
1647931050000|2022-03-22 06:37:30|565.04|562.24|564.93|562.13|565.04|562.24|564.93|562.13|0
1647931060000|2022-03-22 06:37:40|565.04|562.24|565.04|562.24|565.04|562.24|565.04|562.24|0
1647931080000|2022-03-22 06:38:00|565.17|562.37|565.04|562.24|565.17|562.37|565.04|562.24|0
1647931130000|2022-03-22 06:38:50|564.81|562.01|564.81|562.01|564.81|562.01|564.81|562.01|0
1647931140000|2022-03-22 06:39:00|563.75|560.95|563.86|561.06|563.98|561.18|563.75|560.95|0
1647931150000|2022-03-22 06:39:10|563.63|560.83|563.39|560.59|563.63|560.83|563.39|560.59|0
1647931160000|2022-03-22 06:39:20|563.28|560.48|562.92|560.12|563.28|560.48|562.92|560.12|0
1647931170000|2022-03-22 06:39:30|562.68|559.88|562.92|560.12|562.92|560.12|562.68|559.88|0
1647931180000|2022-03-22 06:39:40|563.04|560.24|563.15|560.35|563.15|560.35|563.04|560.24|0
1647931190000|2022-03-22 06:39:50|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1647931200000|2022-03-22 06:40:00|562.44|559.64|562.44|559.64|562.44|559.64|562.44|559.64|0
1647931210000|2022-03-22 06:40:10|562.21|559.41|562.21|559.41|562.21|559.41|562.21|559.41|0
1647931220000|2022-03-22 06:40:20|562.44|559.64|562.68|559.88|562.68|559.88|562.44|559.64|0
1647931230000|2022-03-22 06:40:30|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1647931250000|2022-03-22 06:40:50|563.15|560.35|563.86|561.06|563.86|561.06|563.15|560.35|0
1647931260000|2022-03-22 06:41:00|563.75|560.95|563.86|561.06|563.86|561.06|563.75|560.95|0
1647931270000|2022-03-22 06:41:10|563.63|560.83|563.75|560.95|563.75|560.95|563.63|560.83|0
1647931280000|2022-03-22 06:41:20|563.86|561.06|563.63|560.83|563.86|561.06|563.63|560.83|0
1647931300000|2022-03-22 06:41:40|563.75|560.95|563.75|560.95|563.75|560.95|563.75|560.95|0
1647931310000|2022-03-22 06:41:50|563.86|561.06|564.1|561.3|564.1|561.3|563.86|561.06|0
1647931320000|2022-03-22 06:42:00|564.22|561.42|564.33|561.53|564.33|561.53|564.22|561.42|0
1647931330000|2022-03-22 06:42:10|564.22|561.42|564.1|561.3|564.22|561.42|564.1|561.3|0
1647931340000|2022-03-22 06:42:20|563.86|561.06|563.86|561.06|563.86|561.06|563.86|561.06|0
1647931350000|2022-03-22 06:42:30|563.98|561.18|563.86|561.06|563.98|561.18|563.86|561.06|0
1647931360000|2022-03-22 06:42:40|564.1|561.3|564.33|561.53|564.33|561.53|564.1|561.3|0
1647931370000|2022-03-22 06:42:50|564.57|561.77|564.57|561.77|564.57|561.77|564.57|561.77|0
1647931380000|2022-03-22 06:43:00|564.81|562.01|565.04|562.24|565.04|562.24|564.81|562.01|0
1647931390000|2022-03-22 06:43:10|565.28|562.48|565.04|562.24|565.28|562.48|565.04|562.24|0
1647931400000|2022-03-22 06:43:20|565.28|562.48|565.28|562.48|565.28|562.48|565.28|562.48|0
1647931430000|2022-03-22 06:43:50|565.04|562.24|565.04|562.24|565.04|562.24|565.04|562.24|0
1647931440000|2022-03-22 06:44:00|564.81|562.01|564.69|561.89|564.81|562.01|564.69|561.89|0
1647931450000|2022-03-22 06:44:10|564.81|562.01|564.81|562.01|564.81|562.01|564.81|562.01|0
1647931460000|2022-03-22 06:44:20|565.28|562.48|565.4|562.6|565.4|562.6|565.04|562.24|0
1647931470000|2022-03-22 06:44:30|565.52|562.72|565.52|562.72|565.52|562.72|565.52|562.72|0
1647931480000|2022-03-22 06:44:40|565.28|562.48|565.17|562.37|565.28|562.48|565.04|562.24|0
1647931490000|2022-03-22 06:44:50|565.04|562.24|564.81|562.01|565.04|562.24|564.81|562.01|0
1647931500000|2022-03-22 06:45:00|564.93|562.13|565.04|562.24|565.04|562.24|564.93|562.13|0
1647931510000|2022-03-22 06:45:10|564.81|562.01|564.93|562.13|564.93|562.13|564.81|562.01|0
1647931520000|2022-03-22 06:45:20|564.81|562.01|564.81|562.01|564.93|562.13|564.81|562.01|0
1647931540000|2022-03-22 06:45:40|565.04|562.24|565.17|562.37|565.17|562.37|564.93|562.13|0
1647931550000|2022-03-22 06:45:50|565.28|562.48|565.52|562.72|565.52|562.72|565.28|562.48|0
1647931560000|2022-03-22 06:46:00|565.4|562.6|565.17|562.37|565.4|562.6|565.04|562.24|0
1647931570000|2022-03-22 06:46:10|565.28|562.48|565.28|562.48|565.28|562.48|565.28|562.48|0
1647931580000|2022-03-22 06:46:20|565.52|562.72|565.52|562.72|565.52|562.72|565.52|562.72|0
1647931590000|2022-03-22 06:46:30|565.4|562.6|565.28|562.48|565.4|562.6|565.28|562.48|0
1647931610000|2022-03-22 06:46:50|565.04|562.24|564.81|562.01|565.04|562.24|564.81|562.01|0
1647931620000|2022-03-22 06:47:00|565.04|562.24|565.04|562.24|565.04|562.24|565.04|562.24|0
1647931630000|2022-03-22 06:47:10|565.17|562.37|565.64|562.84|565.64|562.84|565.17|562.37|0
1647931640000|2022-03-22 06:47:20|565.75|562.95|565.52|562.72|565.75|562.95|565.52|562.72|0
1647931650000|2022-03-22 06:47:30|565.28|562.48|565.28|562.48|565.28|562.48|565.28|562.48|0
1647931660000|2022-03-22 06:47:40|565.52|562.72|565.52|562.72|565.52|562.72|565.52|562.72|0
1647931670000|2022-03-22 06:47:50|565.75|562.95|565.75|562.95|565.75|562.95|565.75|562.95|0
1647931680000|2022-03-22 06:48:00|565.52|562.72|566.23|563.43|566.23|563.43|565.52|562.72|0
1647931690000|2022-03-22 06:48:10|565.99|563.19|565.99|563.19|566.23|563.43|565.99|563.19|0
1647931700000|2022-03-22 06:48:20|565.75|562.95|565.75|562.95|565.75|562.95|565.75|562.95|0
1647931710000|2022-03-22 06:48:30|565.99|563.19|565.75|562.95|565.99|563.19|565.75|562.95|0
1647931720000|2022-03-22 06:48:40|565.88|563.08|565.88|563.08|565.99|563.19|565.75|562.95|0
1647931730000|2022-03-22 06:48:50|565.99|563.19|566.23|563.43|566.23|563.43|565.99|563.19|0
1647931740000|2022-03-22 06:49:00|565.99|563.19|565.99|563.19|565.99|563.19|565.99|563.19|0
1647931750000|2022-03-22 06:49:10|566.23|563.43|565.99|563.19|566.23|563.43|565.99|563.19|0
1647931760000|2022-03-22 06:49:20|566.11|563.31|565.75|562.95|566.11|563.31|565.75|562.95|0
1647931770000|2022-03-22 06:49:30|565.88|563.08|565.99|563.19|565.99|563.19|565.88|563.08|0
1647931780000|2022-03-22 06:49:40|565.88|563.08|565.17|562.37|565.88|563.08|565.17|562.37|0
1647931790000|2022-03-22 06:49:50|565.04|562.24|565.04|562.24|565.04|562.24|565.04|562.24|0
1647931800000|2022-03-22 06:50:00|565.28|562.48|565.28|562.48|565.28|562.48|565.28|562.48|0
1647931810000|2022-03-22 06:50:10|565.52|562.72|565.52|562.72|565.52|562.72|565.52|562.72|0
1647931820000|2022-03-22 06:50:20|565.28|562.48|565.52|562.72|565.52|562.72|565.28|562.48|0
1647931840000|2022-03-22 06:50:40|565.75|562.95|566.11|563.31|566.11|563.31|565.75|562.95|0
1647931850000|2022-03-22 06:50:50|566.23|563.43|566.11|563.31|566.23|563.43|566.11|563.31|0
1647931860000|2022-03-22 06:51:00|565.99|563.19|565.99|563.19|565.99|563.19|565.99|563.19|0
1647931870000|2022-03-22 06:51:10|565.75|562.95|564.57|561.77|565.75|562.95|564.57|561.77|0
1647931880000|2022-03-22 06:51:20|564.69|561.89|564.69|561.89|564.69|561.89|564.69|561.89|0
1647931890000|2022-03-22 06:51:30|564.81|562.01|565.28|562.48|565.28|562.48|564.81|562.01|0
1647931900000|2022-03-22 06:51:40|565.17|562.37|565.28|562.48|565.28|562.48|565.17|562.37|0
1647931910000|2022-03-22 06:51:50|565.04|562.24|565.17|562.37|565.17|562.37|565.04|562.24|0
1647931920000|2022-03-22 06:52:00|565.04|562.24|565.28|562.48|565.28|562.48|565.04|562.24|0
1647931930000|2022-03-22 06:52:10|565.04|562.24|564.81|562.01|565.04|562.24|564.81|562.01|0
1647931950000|2022-03-22 06:52:30|564.57|561.77|564.81|562.01|564.81|562.01|564.57|561.77|0
1647931960000|2022-03-22 06:52:40|564.22|561.42|564.33|561.53|564.33|561.53|564.22|561.42|0
1647931970000|2022-03-22 06:52:50|564.57|561.77|564.57|561.77|564.57|561.77|564.57|561.77|0
1647931980000|2022-03-22 06:53:00|564.69|561.89|564.33|561.53|564.69|561.89|564.33|561.53|0
1647931990000|2022-03-22 06:53:10|564.57|561.77|564.81|562.01|564.81|562.01|564.57|561.77|0
1647932000000|2022-03-22 06:53:20|564.93|562.13|564.81|562.01|565.04|562.24|564.81|562.01|0
1647932010000|2022-03-22 06:53:30|564.93|562.13|564.93|562.13|565.04|562.24|564.93|562.13|0
1647932020000|2022-03-22 06:53:40|565.04|562.24|564.93|562.13|565.04|562.24|564.93|562.13|0
1647932030000|2022-03-22 06:53:50|564.81|562.01|564.81|562.01|564.81|562.01|564.81|562.01|0
1647932040000|2022-03-22 06:54:00|564.93|562.13|564.69|561.89|564.93|562.13|564.57|561.77|0
1647932050000|2022-03-22 06:54:10|564.81|562.01|565.04|562.24|565.04|562.24|564.81|562.01|0
1647932060000|2022-03-22 06:54:20|564.81|562.01|564.81|562.01|564.81|562.01|564.81|562.01|0
1647932080000|2022-03-22 06:54:40|565.04|562.24|565.75|562.95|565.75|562.95|565.04|562.24|0
1647932090000|2022-03-22 06:54:50|565.88|563.08|565.88|563.08|565.99|563.19|565.88|563.08|0
1647932100000|2022-03-22 06:55:00|565.75|562.95|565.52|562.72|565.75|562.95|565.52|562.72|0
1647932110000|2022-03-22 06:55:10|565.75|562.95|565.64|562.84|565.75|562.95|565.64|562.84|0
1647932120000|2022-03-22 06:55:20|565.75|562.95|565.04|562.24|565.75|562.95|565.04|562.24|0
1647932130000|2022-03-22 06:55:30|564.81|562.01|564.81|562.01|564.81|562.01|564.81|562.01|0
1647932150000|2022-03-22 06:55:50|565.04|562.24|565.04|562.24|565.04|562.24|565.04|562.24|0
1647932160000|2022-03-22 06:56:00|564.81|562.01|565.04|562.24|565.04|562.24|564.81|562.01|0
1647932170000|2022-03-22 06:56:10|564.81|562.01|564.93|562.13|564.93|562.13|564.81|562.01|0
1647932180000|2022-03-22 06:56:20|565.04|562.24|564.93|562.13|565.04|562.24|564.93|562.13|0
1647932190000|2022-03-22 06:56:30|565.04|562.24|565.28|562.48|565.28|562.48|565.04|562.24|0
1647932200000|2022-03-22 06:56:40|565.04|562.24|565.04|562.24|565.04|562.24|565.04|562.24|0
1647932220000|2022-03-22 06:57:00|564.81|562.01|564.69|561.89|564.81|562.01|564.69|561.89|0
1647932230000|2022-03-22 06:57:10|564.81|562.01|564.81|562.01|564.81|562.01|564.81|562.01|0
1647932240000|2022-03-22 06:57:20|564.93|562.13|565.04|562.24|565.04|562.24|564.93|562.13|0
1647932250000|2022-03-22 06:57:30|565.28|562.48|565.28|562.48|565.28|562.48|565.28|562.48|0
1647932260000|2022-03-22 06:57:40|565.17|562.37|565.28|562.48|565.28|562.48|565.17|562.37|0
1647932270000|2022-03-22 06:57:50|565.17|562.37|565.04|562.24|565.17|562.37|565.04|562.24|0
1647932280000|2022-03-22 06:58:00|564.93|562.13|564.93|562.13|565.04|562.24|564.93|562.13|0
1647932290000|2022-03-22 06:58:10|565.04|562.24|564.93|562.13|565.04|562.24|564.93|562.13|0
1647932300000|2022-03-22 06:58:20|565.04|562.24|565.04|562.24|565.04|562.24|564.93|562.13|0
1647932310000|2022-03-22 06:58:30|564.93|562.13|565.17|562.37|565.17|562.37|564.93|562.13|0
1647932320000|2022-03-22 06:58:40|565.28|562.48|565.17|562.37|565.28|562.48|565.17|562.37|0
1647932330000|2022-03-22 06:58:50|565.28|562.48|565.28|562.48|565.28|562.48|565.28|562.48|0
1647932340000|2022-03-22 06:59:00|565.04|562.24|565.28|562.48|565.28|562.48|565.04|562.24|0
1647932350000|2022-03-22 06:59:10|565.16|562.36|565.04|562.24|565.28|562.48|565.04|562.24|0
1647932360000|2022-03-22 06:59:20|565.28|562.48|565.28|562.48|565.28|562.48|565.28|562.48|0
1647932370000|2022-03-22 06:59:30|565.52|562.72|565.52|562.72|565.52|562.72|565.52|562.72|0
1647932380000|2022-03-22 06:59:40|565.75|562.95|565.99|563.19|565.99|563.19|565.75|562.95|0
1647932390000|2022-03-22 06:59:50|566.23|563.43|565.99|563.19|566.23|563.43|565.99|563.19|0
1647932400000|2022-03-22 07:00:00|565.52|562.72|565.28|562.48|565.52|562.72|565.28|562.48|0
1647932410000|2022-03-22 07:00:10|565.52|562.72|565.64|562.84|565.64|562.84|565.52|562.72|0
1647932420000|2022-03-22 07:00:20|565.87|563.07|565.99|563.19|565.99|563.19|565.75|562.95|0
1647932430000|2022-03-22 07:00:30|565.75|562.95|566.23|563.43|566.23|563.43|565.75|562.95|0
1647932440000|2022-03-22 07:00:40|566.58|563.78|567.17|564.37|567.17|564.37|566.58|563.78|0
1647932450000|2022-03-22 07:00:50|567.3|564.5|567.17|564.37|567.3|564.5|567.17|564.37|0
1647932460000|2022-03-22 07:01:00|566.94|564.14|566.94|564.14|566.94|564.14|566.7|563.9|0
1647932470000|2022-03-22 07:01:10|566.7|563.9|566.46|563.66|566.7|563.9|566.46|563.66|0
1647932480000|2022-03-22 07:01:20|566.58|563.78|566.7|563.9|566.7|563.9|566.46|563.66|0
1647932500000|2022-03-22 07:01:40|566.58|563.78|566.58|563.78|566.58|563.78|566.58|563.78|0
1647932510000|2022-03-22 07:01:50|566.46|563.66|566.22|563.42|566.46|563.66|566.22|563.42|0
1647932520000|2022-03-22 07:02:00|566.7|563.9|566.7|563.9|566.7|563.9|566.7|563.9|0
1647932540000|2022-03-22 07:02:20|566.46|563.66|566.93|564.13|566.93|564.13|566.46|563.66|0
1647932570000|2022-03-22 07:02:50|566.7|563.9|566.46|563.66|566.7|563.9|566.46|563.66|0
1647932580000|2022-03-22 07:03:00|564.93|562.13|565.51|562.71|565.51|562.71|564.93|562.13|0
1647932590000|2022-03-22 07:03:10|565.28|562.48|565.51|562.71|565.51|562.71|565.28|562.48|0
1647932600000|2022-03-22 07:03:20|565.75|562.95|565.64|562.84|565.75|562.95|565.64|562.84|0
1647932610000|2022-03-22 07:03:30|565.75|562.95|565.75|562.95|565.75|562.95|565.75|562.95|0
1647932620000|2022-03-22 07:03:40|565.64|562.84|565.51|562.71|565.64|562.84|565.51|562.71|0
1647932630000|2022-03-22 07:03:50|565.28|562.48|565.28|562.48|565.28|562.48|565.28|562.48|0
1647932640000|2022-03-22 07:04:00|564.33|561.53|564.22|561.42|564.33|561.53|564.22|561.42|0
1647932650000|2022-03-22 07:04:10|564.33|561.53|563.74|560.94|564.33|561.53|563.62|560.82|0
1647932660000|2022-03-22 07:04:20|563.62|560.82|563.51|560.71|563.62|560.82|563.39|560.59|0
1647932670000|2022-03-22 07:04:30|564.33|561.53|564.33|561.53|564.33|561.53|564.33|561.53|0
1647932680000|2022-03-22 07:04:40|564.46|561.66|564.1|561.3|564.46|561.66|564.1|561.3|0
1647932690000|2022-03-22 07:04:50|564.22|561.42|565.04|562.24|565.04|562.24|564.22|561.42|0
1647932700000|2022-03-22 07:05:00|564.13|561.73|564.13|561.73|564.13|561.73|564.02|561.62|0
1647932710000|2022-03-22 07:05:10|564.02|561.62|564.13|561.73|564.13|561.73|564.02|561.62|0
1647932720000|2022-03-22 07:05:20|563.9|561.5|564.13|561.73|564.13|561.73|563.9|561.5|0
1647932730000|2022-03-22 07:05:30|564.61|562.21|564.61|562.21|564.61|562.21|564.61|562.21|0
1647932740000|2022-03-22 07:05:40|564.49|562.09|564.73|562.33|564.73|562.33|564.37|561.97|0
1647932750000|2022-03-22 07:05:50|564.61|562.21|564.49|562.09|564.61|562.21|564.49|562.09|0
1647932760000|2022-03-22 07:06:00|564.37|561.97|564.37|561.97|564.37|561.97|564.37|561.97|0
1647932770000|2022-03-22 07:06:10|563.9|561.5|563.66|561.26|563.9|561.5|563.66|561.26|0
1647932780000|2022-03-22 07:06:20|563.9|561.5|564.02|561.62|564.02|561.62|563.9|561.5|0
1647932790000|2022-03-22 07:06:30|563.66|561.26|563.31|560.91|563.66|561.26|563.31|560.91|0
1647932800000|2022-03-22 07:06:40|563.19|560.79|563.42|561.02|563.42|561.02|563.19|560.79|0
1647932810000|2022-03-22 07:06:50|563.66|561.26|563.78|561.38|563.78|561.38|563.66|561.26|0
1647932820000|2022-03-22 07:07:00|563.9|561.5|563.78|561.38|563.9|561.5|563.78|561.38|0
1647932830000|2022-03-22 07:07:10|563.9|561.5|564.37|561.97|564.37|561.97|563.9|561.5|0
1647932840000|2022-03-22 07:07:20|564.26|561.86|564.13|561.73|564.26|561.86|564.13|561.73|0
1647932850000|2022-03-22 07:07:30|564.26|561.86|563.9|561.5|564.26|561.86|563.9|561.5|0
1647932860000|2022-03-22 07:07:40|564.02|561.62|564.49|562.09|564.49|562.09|563.9|561.5|0
1647932870000|2022-03-22 07:07:50|564.61|562.21|564.61|562.21|564.73|562.33|564.61|562.21|0
1647932880000|2022-03-22 07:08:00|564.49|562.09|563.66|561.26|564.49|562.09|563.66|561.26|0
1647932890000|2022-03-22 07:08:10|563.42|561.02|563.18|560.78|563.42|561.02|563.07|560.67|0
1647932900000|2022-03-22 07:08:20|563.31|560.91|563.31|560.91|563.31|560.91|563.31|560.91|0
1647932910000|2022-03-22 07:08:30|563.18|560.78|563.18|560.78|563.31|560.91|563.18|560.78|0
1647932920000|2022-03-22 07:08:40|563.42|561.02|563.18|560.78|563.42|561.02|563.07|560.67|0
1647932930000|2022-03-22 07:08:50|563.42|561.02|562.95|560.55|563.42|561.02|562.95|560.55|0
1647932940000|2022-03-22 07:09:00|562.71|560.31|562.71|560.31|562.71|560.31|562.47|560.07|0
1647932950000|2022-03-22 07:09:10|562.6|560.2|562.6|560.2|562.6|560.2|562.6|560.2|0
1647932960000|2022-03-22 07:09:20|562.47|560.07|562.71|560.31|562.71|560.31|562.47|560.07|0
1647932970000|2022-03-22 07:09:30|562.47|560.07|562.47|560.07|562.47|560.07|562.47|560.07|0
1647932980000|2022-03-22 07:09:40|562.71|560.31|563.18|560.78|563.18|560.78|562.71|560.31|0
1647932990000|2022-03-22 07:09:50|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1647933000000|2022-03-22 07:10:00|563.9|561.5|563.54|561.14|563.9|561.5|563.54|561.14|0
1647933010000|2022-03-22 07:10:10|563.66|561.26|563.78|561.38|563.9|561.5|563.66|561.26|0
1647933020000|2022-03-22 07:10:20|563.54|561.14|563.42|561.02|563.54|561.14|563.42|561.02|0
1647933030000|2022-03-22 07:10:30|563.9|561.5|563.9|561.5|564.02|561.62|563.9|561.5|0
1647933040000|2022-03-22 07:10:40|564.13|561.73|563.9|561.5|564.13|561.73|563.9|561.5|0
1647933050000|2022-03-22 07:10:50|563.66|561.26|563.66|561.26|563.66|561.26|563.66|561.26|0
1647933060000|2022-03-22 07:11:00|563.42|561.02|563.42|561.02|563.42|561.02|563.42|561.02|0
1647933070000|2022-03-22 07:11:10|563.54|561.14|563.42|561.02|563.54|561.14|563.42|561.02|0
1647933080000|2022-03-22 07:11:20|563.54|561.14|563.42|561.02|563.66|561.26|563.42|561.02|0
1647933090000|2022-03-22 07:11:30|563.54|561.14|563.66|561.26|563.66|561.26|563.54|561.14|0
1647933100000|2022-03-22 07:11:40|563.54|561.14|563.31|560.91|563.54|561.14|563.18|560.78|0
1647933110000|2022-03-22 07:11:50|563.07|560.67|563.07|560.67|563.07|560.67|562.95|560.55|0
1647933120000|2022-03-22 07:12:00|563.18|560.78|563.31|560.91|563.31|560.91|563.07|560.67|0
1647933130000|2022-03-22 07:12:10|563.18|560.78|563.18|560.78|563.18|560.78|562.95|560.55|0
1647933140000|2022-03-22 07:12:20|563.07|560.67|563.07|560.67|563.07|560.67|562.95|560.55|0
1647933150000|2022-03-22 07:12:30|562.95|560.55|562.6|560.2|562.95|560.55|562.47|560.07|0
1647933160000|2022-03-22 07:12:40|562.47|560.07|562.6|560.2|562.6|560.2|562.47|560.07|0
1647933170000|2022-03-22 07:12:50|562.95|560.55|563.07|560.67|563.07|560.67|562.95|560.55|0
1647933180000|2022-03-22 07:13:00|562.95|560.55|562.83|560.43|562.95|560.55|562.6|560.2|0
1647933190000|2022-03-22 07:13:10|563.07|560.67|563.07|560.67|563.18|560.78|562.95|560.55|0
1647933200000|2022-03-22 07:13:20|562.95|560.55|562.95|560.55|562.95|560.55|562.83|560.43|0
1647933210000|2022-03-22 07:13:30|563.18|560.78|563.18|560.78|563.18|560.78|563.18|560.78|0
1647933220000|2022-03-22 07:13:40|563.31|560.91|563.18|560.78|563.31|560.91|563.18|560.78|0
1647933230000|2022-03-22 07:13:50|563.07|560.67|563.42|561.02|563.42|561.02|563.07|560.67|0
1647933240000|2022-03-22 07:14:00|563.31|560.91|563.07|560.67|563.31|560.91|562.95|560.55|0
1647933250000|2022-03-22 07:14:10|563.18|560.78|563.18|560.78|563.31|560.91|563.07|560.67|0
1647933260000|2022-03-22 07:14:20|563.31|560.91|562.95|560.55|563.31|560.91|562.95|560.55|0
1647933270000|2022-03-22 07:14:30|563.07|560.67|563.07|560.67|563.07|560.67|562.95|560.55|0
1647933280000|2022-03-22 07:14:40|562.95|560.55|562.95|560.55|562.95|560.55|562.95|560.55|0
1647933290000|2022-03-22 07:14:50|562.47|560.07|562.71|560.31|562.71|560.31|562.47|560.07|0
1647933300000|2022-03-22 07:15:00|562.47|560.07|562.47|560.07|562.71|560.31|562.47|560.07|0
1647933310000|2022-03-22 07:15:10|562.36|559.96|562.36|559.96|562.36|559.96|562.24|559.84|0
1647933320000|2022-03-22 07:15:20|562.24|559.84|562|559.6|562.24|559.84|562|559.6|0
1647933330000|2022-03-22 07:15:30|562.36|559.96|562.36|559.96|562.6|560.2|562.36|559.96|0
1647933340000|2022-03-22 07:15:40|562.24|559.84|562.12|559.72|562.24|559.84|562.12|559.72|0
1647933350000|2022-03-22 07:15:50|562.24|559.84|562|559.6|562.24|559.84|562|559.6|0
1647933360000|2022-03-22 07:16:00|561.89|559.49|561.53|559.13|561.89|559.49|561.53|559.13|0
1647933370000|2022-03-22 07:16:10|561.76|559.36|561.76|559.36|561.76|559.36|561.76|559.36|0
1647933380000|2022-03-22 07:16:20|562|559.6|562|559.6|562|559.6|562|559.6|0
1647933390000|2022-03-22 07:16:30|561.89|559.49|561.89|559.49|561.89|559.49|561.89|559.49|0
1647933400000|2022-03-22 07:16:40|561.76|559.36|561.76|559.36|561.76|559.36|561.76|559.36|0
1647933410000|2022-03-22 07:16:50|561.65|559.25|560.58|558.18|561.76|559.36|560.58|558.18|0
1647933420000|2022-03-22 07:17:00|560.7|558.3|561.05|558.65|561.05|558.65|560.7|558.3|0
1647933430000|2022-03-22 07:17:10|560.94|558.54|560.82|558.42|560.94|558.54|560.58|558.18|0
1647933440000|2022-03-22 07:17:20|561.05|558.65|561.05|558.65|561.05|558.65|561.05|558.65|0
1647933450000|2022-03-22 07:17:30|560.94|558.54|561.05|558.65|561.05|558.65|560.82|558.42|0
1647933460000|2022-03-22 07:17:40|560.94|558.54|561.29|558.89|561.29|558.89|560.94|558.54|0
1647933470000|2022-03-22 07:17:50|561.41|559.01|561.29|558.89|561.41|559.01|561.29|558.89|0
1647933480000|2022-03-22 07:18:00|561.53|559.13|560.7|558.3|561.53|559.13|560.7|558.3|0
1647933490000|2022-03-22 07:18:10|560.82|558.42|560.58|558.18|560.82|558.42|560.58|558.18|0
1647933500000|2022-03-22 07:18:20|560.34|557.94|560.11|557.71|560.34|557.94|560.11|557.71|0
1647933510000|2022-03-22 07:18:30|560.34|557.94|560.58|558.18|560.58|558.18|560.34|557.94|0
1647933520000|2022-03-22 07:18:40|560.34|557.94|560.34|557.94|560.34|557.94|560.34|557.94|0
1647933530000|2022-03-22 07:18:50|560.58|558.18|560.58|558.18|560.58|558.18|560.34|557.94|0
1647933540000|2022-03-22 07:19:00|560.47|558.07|560.11|557.71|560.47|558.07|560.11|557.71|0
1647933550000|2022-03-22 07:19:10|560.23|557.83|560.34|557.94|560.34|557.94|560.23|557.83|0
1647933570000|2022-03-22 07:19:30|560.47|558.07|560.47|558.07|560.47|558.07|560.47|558.07|0
1647933580000|2022-03-22 07:19:40|560.58|558.18|560.82|558.42|560.94|558.54|560.58|558.18|0
1647933590000|2022-03-22 07:19:50|560.58|558.18|560.58|558.18|560.58|558.18|560.58|558.18|0
1647933600000|2022-03-22 07:20:00|560.34|557.94|560.11|557.71|560.34|557.94|560.11|557.71|0
1647933610000|2022-03-22 07:20:10|559.87|557.47|559.87|557.47|559.87|557.47|559.87|557.47|0
1647933620000|2022-03-22 07:20:20|560.23|557.83|560.7|558.3|560.82|558.42|560.23|557.83|0
1647933630000|2022-03-22 07:20:30|560.34|557.94|560.34|557.94|560.34|557.94|560.23|557.83|0
1647933640000|2022-03-22 07:20:40|560.11|557.71|559.99|557.59|560.11|557.71|559.99|557.59|0
1647933650000|2022-03-22 07:20:50|559.87|557.47|559.16|556.76|559.87|557.47|559.16|556.76|0
1647933660000|2022-03-22 07:21:00|559.4|557|559.4|557|559.4|557|559.4|557|0
1647933670000|2022-03-22 07:21:10|559.87|557.47|559.63|557.23|559.87|557.47|559.63|557.23|0
1647933680000|2022-03-22 07:21:20|559.76|557.36|559.63|557.23|559.76|557.36|559.63|557.23|0
1647933690000|2022-03-22 07:21:30|559.87|557.47|559.87|557.47|559.87|557.47|559.87|557.47|0
1647933710000|2022-03-22 07:21:50|559.76|557.36|559.87|557.47|559.87|557.47|559.76|557.36|0
1647933720000|2022-03-22 07:22:00|559.63|557.23|560.11|557.71|560.11|557.71|559.63|557.23|0
1647933730000|2022-03-22 07:22:10|559.76|557.36|559.4|557|559.87|557.47|559.4|557|0
1647933740000|2022-03-22 07:22:20|560.11|557.71|560.11|557.71|560.11|557.71|560.11|557.71|0
1647933750000|2022-03-22 07:22:30|559.87|557.47|560.23|557.83|560.23|557.83|559.87|557.47|0
1647933760000|2022-03-22 07:22:40|560.34|557.94|560.7|558.3|560.82|558.42|560.34|557.94|0
1647933770000|2022-03-22 07:22:50|560.82|558.42|560.7|558.3|560.82|558.42|560.58|558.18|0
1647933780000|2022-03-22 07:23:00|560.58|558.18|560.58|558.18|560.58|558.18|560.58|558.18|0
1647933790000|2022-03-22 07:23:10|560.34|557.94|560.11|557.71|560.34|557.94|560.11|557.71|0
1647933800000|2022-03-22 07:23:20|560.23|557.83|560.11|557.71|560.23|557.83|560.11|557.71|0
1647933810000|2022-03-22 07:23:30|559.99|557.59|559.99|557.59|560.11|557.71|559.99|557.59|0
1647933820000|2022-03-22 07:23:40|559.87|557.47|559.63|557.23|559.87|557.47|559.63|557.23|0
1647933830000|2022-03-22 07:23:50|559.4|557|559.4|557|559.4|557|559.4|557|0
1647933840000|2022-03-22 07:24:00|559.63|557.23|559.4|557|559.63|557.23|559.4|557|0
1647933870000|2022-03-22 07:24:30|559.16|556.76|559.16|556.76|559.16|556.76|559.16|556.76|0
1647933880000|2022-03-22 07:24:40|558.92|556.52|558.92|556.52|558.92|556.52|558.92|556.52|0
1647933900000|2022-03-22 07:25:00|558.81|556.41|559.28|556.88|559.28|556.88|558.81|556.41|0
1647933910000|2022-03-22 07:25:10|559.16|556.76|559.52|557.12|559.52|557.12|559.16|556.76|0
1647933920000|2022-03-22 07:25:20|559.63|557.23|560.58|558.18|560.58|558.18|559.63|557.23|0
1647933940000|2022-03-22 07:25:40|560.47|558.07|560.58|558.18|560.58|558.18|560.47|558.07|0
1647933950000|2022-03-22 07:25:50|560.7|558.3|560.58|558.18|560.7|558.3|560.58|558.18|0
1647933960000|2022-03-22 07:26:00|560.34|557.94|560.58|558.18|560.7|558.3|560.34|557.94|0
1647933980000|2022-03-22 07:26:20|560.47|558.07|560.58|558.18|560.58|558.18|560.47|558.07|0
1647933990000|2022-03-22 07:26:30|560.34|557.94|560.11|557.71|560.34|557.94|560.11|557.71|0
1647934000000|2022-03-22 07:26:40|559.87|557.47|560.11|557.71|560.11|557.71|559.87|557.47|0
1647934010000|2022-03-22 07:26:50|559.87|557.47|560.11|557.71|560.34|557.94|559.87|557.47|0
1647934020000|2022-03-22 07:27:00|559.87|557.47|559.99|557.59|559.99|557.59|559.87|557.47|0
1647934030000|2022-03-22 07:27:10|559.87|557.47|560.11|557.71|560.23|557.83|559.87|557.47|0
1647934040000|2022-03-22 07:27:20|560.34|557.94|560.34|557.94|560.34|557.94|560.34|557.94|0
1647934050000|2022-03-22 07:27:30|560.23|557.83|560.34|557.94|560.34|557.94|560.23|557.83|0
1647934060000|2022-03-22 07:27:40|560.58|558.18|560.58|558.18|560.58|558.18|560.58|558.18|0
1647934070000|2022-03-22 07:27:50|560.34|557.94|560.11|557.71|560.34|557.94|560.11|557.71|0
1647934080000|2022-03-22 07:28:00|560.34|557.94|560.23|557.83|560.34|557.94|560.23|557.83|0
1647934090000|2022-03-22 07:28:10|560.11|557.71|560.11|557.71|560.11|557.71|560.11|557.71|0
1647934100000|2022-03-22 07:28:20|559.99|557.59|559.99|557.59|559.99|557.59|559.99|557.59|0
1647934110000|2022-03-22 07:28:30|559.16|556.76|558.92|556.52|559.16|556.76|558.92|556.52|0
1647934120000|2022-03-22 07:28:40|559.16|556.76|558.92|556.52|559.16|556.76|558.69|556.29|0
1647934130000|2022-03-22 07:28:50|558.69|556.29|558.45|556.05|558.69|556.29|558.45|556.05|0
1647934140000|2022-03-22 07:29:00|558.21|555.81|557.98|555.58|558.21|555.81|557.98|555.58|0
1647934150000|2022-03-22 07:29:10|558.21|555.81|558.21|555.81|558.21|555.81|558.21|555.81|0
1647934160000|2022-03-22 07:29:20|557.51|555.11|557.27|554.87|557.51|555.11|557.27|554.87|0
1647934170000|2022-03-22 07:29:30|557.51|555.11|557.51|555.11|557.74|555.34|557.51|555.11|0
1647934180000|2022-03-22 07:29:40|557.74|555.34|558.34|555.94|558.92|556.52|557.74|555.34|0
1647934190000|2022-03-22 07:29:50|558.45|556.05|558.45|556.05|558.69|556.29|558.45|556.05|0
1647934200000|2022-03-22 07:30:00|557.98|555.58|558.21|555.81|558.45|556.05|557.98|555.58|0
1647934210000|2022-03-22 07:30:10|557.98|555.58|558.21|555.81|558.21|555.81|557.86|555.46|0
1647934220000|2022-03-22 07:30:20|557.98|555.58|557.98|555.58|557.98|555.58|557.98|555.58|0
1647934230000|2022-03-22 07:30:30|557.74|555.34|557.74|555.34|557.98|555.58|557.74|555.34|0
1647934240000|2022-03-22 07:30:40|557.86|555.46|557.51|555.11|557.86|555.46|557.51|555.11|0
1647934250000|2022-03-22 07:30:50|557.74|555.34|557.51|555.11|557.74|555.34|557.51|555.11|0
1647934260000|2022-03-22 07:31:00|557.27|554.87|557.51|555.11|557.51|555.11|557.27|554.87|0
1647934270000|2022-03-22 07:31:10|557.39|554.99|556.8|554.4|557.39|554.99|556.8|554.4|0
1647934280000|2022-03-22 07:31:20|556.68|554.28|556.68|554.28|556.8|554.4|556.68|554.28|0
1647934290000|2022-03-22 07:31:30|556.8|554.4|556.8|554.4|556.8|554.4|556.56|554.16|0
1647934300000|2022-03-22 07:31:40|557.03|554.63|557.51|555.11|557.51|555.11|557.03|554.63|0
1647934310000|2022-03-22 07:31:50|557.27|554.87|557.39|554.99|557.39|554.99|557.27|554.87|0
1647934320000|2022-03-22 07:32:00|557.5|555.1|557.27|554.87|557.5|555.1|557.27|554.87|0
1647934330000|2022-03-22 07:32:10|557.39|554.99|557.27|554.87|557.5|555.1|557.27|554.87|0
1647934340000|2022-03-22 07:32:20|557.39|554.99|557.27|554.87|557.39|554.99|557.27|554.87|0
1647934350000|2022-03-22 07:32:30|557.39|554.99|557.39|554.99|557.5|555.1|557.39|554.99|0
1647934360000|2022-03-22 07:32:40|557.27|554.87|557.5|555.1|557.5|555.1|557.27|554.87|0
1647934370000|2022-03-22 07:32:50|557.63|555.23|557.5|555.1|557.63|555.23|557.5|555.1|0
1647934380000|2022-03-22 07:33:00|557.27|554.87|557.63|555.23|557.63|555.23|557.27|554.87|0
1647934390000|2022-03-22 07:33:10|557.5|555.1|557.27|554.87|557.5|555.1|557.27|554.87|0
1647934400000|2022-03-22 07:33:20|557.16|554.76|557.03|554.63|557.27|554.87|557.03|554.63|0
1647934410000|2022-03-22 07:33:30|557.16|554.76|557.16|554.76|557.16|554.76|557.16|554.76|0
1647934420000|2022-03-22 07:33:40|557.03|554.63|557.03|554.63|557.03|554.63|557.03|554.63|0
1647934430000|2022-03-22 07:33:50|557.27|554.87|557.03|554.63|557.27|554.87|557.03|554.63|0
1647934440000|2022-03-22 07:34:00|557.27|554.87|557.5|555.1|557.5|555.1|557.16|554.76|0
1647934450000|2022-03-22 07:34:10|557.03|554.63|557.5|555.1|557.5|555.1|557.03|554.63|0
1647934460000|2022-03-22 07:34:20|557.39|554.99|557.15|554.75|557.39|554.99|557.15|554.75|0
1647934470000|2022-03-22 07:34:30|557.27|554.87|557.5|555.1|557.5|555.1|557.15|554.75|0
1647934500000|2022-03-22 07:35:00|557.63|555.23|558.1|555.7|558.1|555.7|557.63|555.23|0
1647934510000|2022-03-22 07:35:10|558.45|556.05|558.69|556.29|558.81|556.41|558.45|556.05|0
1647934520000|2022-03-22 07:35:20|558.57|556.17|558.21|555.81|558.57|556.17|558.21|555.81|0
1647934530000|2022-03-22 07:35:30|557.98|555.58|558.21|555.81|558.21|555.81|557.98|555.58|0
1647934540000|2022-03-22 07:35:40|558.1|555.7|558.21|555.81|558.21|555.81|557.98|555.58|0
1647934550000|2022-03-22 07:35:50|558.69|556.29|558.21|555.81|558.69|556.29|558.21|555.81|0
1647934560000|2022-03-22 07:36:00|557.98|555.58|558.21|555.81|558.21|555.81|557.98|555.58|0
1647934570000|2022-03-22 07:36:10|558.1|555.7|558.34|555.94|558.34|555.94|558.1|555.7|0
1647934580000|2022-03-22 07:36:20|558.21|555.81|559.16|556.76|559.16|556.76|558.21|555.81|0
1647934590000|2022-03-22 07:36:30|559.41|557.01|559.41|557.01|559.41|557.01|559.41|557.01|0
1647934600000|2022-03-22 07:36:40|559.3|556.9|559.06|556.66|559.3|556.9|559.06|556.66|0
1647934610000|2022-03-22 07:36:50|559.18|556.78|559.3|556.9|559.3|556.9|559.18|556.78|0
1647934620000|2022-03-22 07:37:00|559.41|557.01|559.65|557.25|559.65|557.25|559.41|557.01|0
1647934630000|2022-03-22 07:37:10|559.77|557.37|559.77|557.37|559.77|557.37|559.65|557.25|0
1647934640000|2022-03-22 07:37:20|559.65|557.25|559.65|557.25|559.65|557.25|559.41|557.01|0
1647934650000|2022-03-22 07:37:30|559.88|557.48|560.12|557.72|560.12|557.72|559.88|557.48|0
1647934660000|2022-03-22 07:37:40|560|557.6|560|557.6|560|557.6|560|557.6|0
1647934670000|2022-03-22 07:37:50|560.12|557.72|560.12|557.72|560.35|557.95|560|557.6|0
1647934680000|2022-03-22 07:38:00|559.88|557.48|559.88|557.48|559.88|557.48|559.77|557.37|0
1647934690000|2022-03-22 07:38:10|559.77|557.37|559.88|557.48|559.88|557.48|559.65|557.25|0
1647934700000|2022-03-22 07:38:20|559.77|557.37|559.65|557.25|559.77|557.37|559.65|557.25|0
1647934710000|2022-03-22 07:38:30|559.77|557.37|560|557.6|560.12|557.72|559.77|557.37|0
1647934720000|2022-03-22 07:38:40|560.12|557.72|560.12|557.72|560.12|557.72|560.12|557.72|0
1647934730000|2022-03-22 07:38:50|559.88|557.48|559.65|557.25|559.88|557.48|559.53|557.13|0
1647934740000|2022-03-22 07:39:00|559.77|557.37|559.41|557.01|559.77|557.37|559.41|557.01|0
1647934750000|2022-03-22 07:39:10|559.65|557.25|559.65|557.25|559.65|557.25|559.65|557.25|0
1647934760000|2022-03-22 07:39:20|559.53|557.13|559.53|557.13|559.53|557.13|559.53|557.13|0
1647934770000|2022-03-22 07:39:30|559.41|557.01|559.41|557.01|559.53|557.13|559.41|557.01|0
1647934780000|2022-03-22 07:39:40|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1647934790000|2022-03-22 07:39:50|559.17|556.77|559.3|556.9|559.3|556.9|559.17|556.77|0
1647934800000|2022-03-22 07:40:00|559.41|557.01|558.94|556.54|559.41|557.01|558.94|556.54|0
1647934810000|2022-03-22 07:40:10|559.06|556.66|559.17|556.77|559.17|556.77|559.06|556.66|0
1647934820000|2022-03-22 07:40:20|559.41|557.01|559.41|557.01|559.41|557.01|559.41|557.01|0
1647934830000|2022-03-22 07:40:30|559.3|556.9|559.3|556.9|559.41|557.01|559.3|556.9|0
1647934840000|2022-03-22 07:40:40|559.41|557.01|559.88|557.48|559.88|557.48|559.41|557.01|0
1647934850000|2022-03-22 07:40:50|560.12|557.72|560.12|557.72|560.12|557.72|560|557.6|0
1647934860000|2022-03-22 07:41:00|560|557.6|560.12|557.72|560.12|557.72|560|557.6|0
1647934870000|2022-03-22 07:41:10|559.65|557.25|559.88|557.48|559.88|557.48|559.65|557.25|0
1647934890000|2022-03-22 07:41:30|559.77|557.37|559.65|557.25|559.88|557.48|559.65|557.25|0
1647934900000|2022-03-22 07:41:40|559.53|557.13|559.65|557.25|559.65|557.25|559.53|557.13|0
1647934910000|2022-03-22 07:41:50|559.53|557.13|559.41|557.01|559.53|557.13|559.41|557.01|0
1647934920000|2022-03-22 07:42:00|559.65|557.25|559.65|557.25|559.65|557.25|559.65|557.25|0
1647934930000|2022-03-22 07:42:10|559.88|557.48|559.88|557.48|559.88|557.48|559.88|557.48|0
1647934940000|2022-03-22 07:42:20|559.77|557.37|559.65|557.25|559.77|557.37|559.65|557.25|0
1647934950000|2022-03-22 07:42:30|559.53|557.13|559.65|557.25|559.65|557.25|559.53|557.13|0
1647934960000|2022-03-22 07:42:40|559.41|557.01|559.65|557.25|559.65|557.25|559.41|557.01|0
1647934970000|2022-03-22 07:42:50|559.77|557.37|559.77|557.37|559.77|557.37|559.77|557.37|0
1647934980000|2022-03-22 07:43:00|559.65|557.25|559.53|557.13|559.77|557.37|559.53|557.13|0
1647934990000|2022-03-22 07:43:10|559.41|557.01|559.41|557.01|559.41|557.01|559.3|556.9|0
1647935000000|2022-03-22 07:43:20|559.17|556.77|559.3|556.9|559.3|556.9|559.17|556.77|0
1647935010000|2022-03-22 07:43:30|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1647935020000|2022-03-22 07:43:40|558.83|556.43|558.94|556.54|558.94|556.54|558.83|556.43|0
1647935030000|2022-03-22 07:43:50|559.41|557.01|559.41|557.01|559.41|557.01|559.41|557.01|0
1647935040000|2022-03-22 07:44:00|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1647935050000|2022-03-22 07:44:10|559.06|556.66|559.06|556.66|559.17|556.77|559.06|556.66|0
1647935060000|2022-03-22 07:44:20|559.17|556.77|559.17|556.77|559.17|556.77|559.17|556.77|0
1647935070000|2022-03-22 07:44:30|558.94|556.54|558.94|556.54|559.17|556.77|558.94|556.54|0
1647935090000|2022-03-22 07:44:50|559.17|556.77|559.17|556.77|559.17|556.77|559.17|556.77|0
1647935100000|2022-03-22 07:45:00|559.06|556.66|558.94|556.54|559.06|556.66|558.94|556.54|0
1647935110000|2022-03-22 07:45:10|559.17|556.77|559.17|556.77|559.17|556.77|559.17|556.77|0
1647935120000|2022-03-22 07:45:20|559.41|557.01|559.41|557.01|559.41|557.01|559.41|557.01|0
1647935130000|2022-03-22 07:45:30|559.17|556.77|559.3|556.9|559.3|556.9|559.17|556.77|0
1647935140000|2022-03-22 07:45:40|559.41|557.01|559.41|557.01|559.41|557.01|559.41|557.01|0
1647935150000|2022-03-22 07:45:50|559.3|556.9|559.3|556.9|559.3|556.9|559.3|556.9|0
1647935160000|2022-03-22 07:46:00|559.17|556.77|558.94|556.54|559.17|556.77|558.7|556.3|0
1647935180000|2022-03-22 07:46:20|558.82|556.42|558.94|556.54|558.94|556.54|558.7|556.3|0
1647935190000|2022-03-22 07:46:30|558.82|556.42|558.7|556.3|558.82|556.42|558.7|556.3|0
1647935200000|2022-03-22 07:46:40|558.47|556.07|557.65|555.25|558.47|556.07|557.65|555.25|0
1647935210000|2022-03-22 07:46:50|557.52|555.12|557.05|554.65|557.52|555.12|556.82|554.42|0
1647935220000|2022-03-22 07:47:00|556.7|554.3|556.82|554.42|556.82|554.42|556.7|554.3|0
1647935230000|2022-03-22 07:47:10|556.94|554.54|556.82|554.42|556.94|554.54|556.82|554.42|0
1647935240000|2022-03-22 07:47:20|556.58|554.18|556.58|554.18|556.58|554.18|556.58|554.18|0
1647935250000|2022-03-22 07:47:30|556.7|554.3|556.82|554.42|556.82|554.42|556.58|554.18|0
1647935260000|2022-03-22 07:47:40|557.05|554.65|557.29|554.89|557.29|554.89|557.05|554.65|0
1647935270000|2022-03-22 07:47:50|557.18|554.78|557.29|554.89|557.29|554.89|557.05|554.65|0
1647935280000|2022-03-22 07:48:00|557.52|555.12|557.52|555.12|557.52|555.12|557.52|555.12|0
1647935290000|2022-03-22 07:48:10|557.41|555.01|557.41|555.01|557.41|555.01|557.29|554.89|0
1647935300000|2022-03-22 07:48:20|557.52|555.12|557.52|555.12|557.52|555.12|557.41|555.01|0
1647935310000|2022-03-22 07:48:30|557.29|554.89|557.41|555.01|557.52|555.12|557.29|554.89|0
1647935320000|2022-03-22 07:48:40|557.05|554.65|557.29|554.89|557.29|554.89|557.05|554.65|0
1647935330000|2022-03-22 07:48:50|557.05|554.65|557.05|554.65|557.17|554.77|557.05|554.65|0
1647935340000|2022-03-22 07:49:00|556.82|554.42|556.94|554.54|557.05|554.65|556.82|554.42|0
1647935350000|2022-03-22 07:49:10|556.82|554.42|556.94|554.54|557.05|554.65|556.82|554.42|0
1647935360000|2022-03-22 07:49:20|556.82|554.42|556.58|554.18|556.82|554.42|556.58|554.18|0
1647935370000|2022-03-22 07:49:30|556.82|554.42|557.05|554.65|557.05|554.65|556.82|554.42|0
1647935380000|2022-03-22 07:49:40|557.41|555.01|556.82|554.42|557.41|555.01|556.82|554.42|0
1647935390000|2022-03-22 07:49:50|556.7|554.3|557.05|554.65|557.05|554.65|556.7|554.3|0
1647935400000|2022-03-22 07:50:00|556.82|554.42|556.58|554.18|556.82|554.42|556.58|554.18|0
1647935420000|2022-03-22 07:50:20|556.35|553.95|556.82|554.42|556.82|554.42|556.35|553.95|0
1647935430000|2022-03-22 07:50:30|556.58|554.18|556.58|554.18|556.58|554.18|556.58|554.18|0
1647935440000|2022-03-22 07:50:40|556.47|554.07|556.47|554.07|556.47|554.07|556.47|554.07|0
1647935450000|2022-03-22 07:50:50|556.35|553.95|556.47|554.07|556.47|554.07|556.35|553.95|0
1647935460000|2022-03-22 07:51:00|556.58|554.18|556.58|554.18|556.58|554.18|556.58|554.18|0
1647935480000|2022-03-22 07:51:20|556.35|553.95|556.11|553.71|556.35|553.95|556.11|553.71|0
1647935490000|2022-03-22 07:51:30|555.17|552.77|554.93|552.53|555.17|552.77|554.93|552.53|0
1647935500000|2022-03-22 07:51:40|555.17|552.77|554.93|552.53|555.17|552.77|554.93|552.53|0
1647935510000|2022-03-22 07:51:50|554.82|552.42|554.7|552.3|554.82|552.42|554.7|552.3|0
1647935520000|2022-03-22 07:52:00|554.93|552.53|554.93|552.53|555.17|552.77|554.93|552.53|0
1647935530000|2022-03-22 07:52:10|554.7|552.3|554.7|552.3|554.7|552.3|554.7|552.3|0
1647935540000|2022-03-22 07:52:20|554.46|552.06|554.46|552.06|554.7|552.3|554.46|552.06|0
1647935550000|2022-03-22 07:52:30|554.7|552.3|554.7|552.3|554.93|552.53|554.7|552.3|0
1647935560000|2022-03-22 07:52:40|554.46|552.06|554.46|552.06|554.46|552.06|554.46|552.06|0
1647935570000|2022-03-22 07:52:50|554.35|551.95|554.46|552.06|554.46|552.06|554.35|551.95|0
1647935580000|2022-03-22 07:53:00|554.58|552.18|554.7|552.3|554.7|552.3|554.58|552.18|0
1647935600000|2022-03-22 07:53:20|554.58|552.18|554.7|552.3|554.7|552.3|554.58|552.18|0
1647935610000|2022-03-22 07:53:30|554.46|552.06|554.23|551.83|554.46|552.06|554.23|551.83|0
1647935620000|2022-03-22 07:53:40|553.76|551.36|553.76|551.36|553.76|551.36|553.76|551.36|0
1647935630000|2022-03-22 07:53:50|554.58|552.18|554.82|552.42|554.82|552.42|554.46|552.06|0
1647935640000|2022-03-22 07:54:00|554.23|551.83|554.46|552.06|554.46|552.06|554.23|551.83|0
1647935650000|2022-03-22 07:54:10|554.7|552.3|554.46|552.06|554.7|552.3|554.46|552.06|0
1647935660000|2022-03-22 07:54:20|554.23|551.83|553.76|551.36|554.23|551.83|553.76|551.36|0
1647935670000|2022-03-22 07:54:30|554.23|551.83|554.23|551.83|554.23|551.83|554.11|551.71|0
1647935680000|2022-03-22 07:54:40|554.46|552.06|554.46|552.06|554.46|552.06|554.23|551.83|0
1647935690000|2022-03-22 07:54:50|554.35|551.95|554.23|551.83|554.35|551.95|554.23|551.83|0
1647935700000|2022-03-22 07:55:00|554.11|551.71|554.7|552.3|554.7|552.3|554.11|551.71|0
1647935710000|2022-03-22 07:55:10|554.82|552.42|554.93|552.53|554.93|552.53|554.7|552.3|0
1647935720000|2022-03-22 07:55:20|555.17|552.77|555.17|552.77|555.4|553|555.17|552.77|0
1647935730000|2022-03-22 07:55:30|554.93|552.53|554.11|551.71|554.93|552.53|554.11|551.71|0
1647935740000|2022-03-22 07:55:40|554.23|551.83|553.99|551.59|554.23|551.83|553.99|551.59|0
1647935750000|2022-03-22 07:55:50|553.88|551.48|553.99|551.59|553.99|551.59|553.88|551.48|0
1647935760000|2022-03-22 07:56:00|553.88|551.48|554.23|551.83|554.23|551.83|553.88|551.48|0
1647935770000|2022-03-22 07:56:10|554.46|552.06|554.58|552.18|554.7|552.3|554.46|552.06|0
1647935780000|2022-03-22 07:56:20|554.7|552.3|554.58|552.18|554.7|552.3|554.58|552.18|0
1647935790000|2022-03-22 07:56:30|555.05|552.65|555.05|552.65|555.17|552.77|554.93|552.53|0
1647935800000|2022-03-22 07:56:40|554.93|552.53|554.93|552.53|554.93|552.53|554.93|552.53|0
1647935810000|2022-03-22 07:56:50|554.82|552.42|554.93|552.53|554.93|552.53|554.82|552.42|0
1647935820000|2022-03-22 07:57:00|554.82|552.42|554.46|552.06|554.82|552.42|554.46|552.06|0
1647935830000|2022-03-22 07:57:10|554.35|551.95|554.35|551.95|554.35|551.95|554.35|551.95|0
1647935840000|2022-03-22 07:57:20|554.23|551.83|553.99|551.59|554.46|552.06|553.99|551.59|0
1647935860000|2022-03-22 07:57:40|553.88|551.48|554.11|551.71|554.11|551.71|553.88|551.48|0
1647935870000|2022-03-22 07:57:50|554.23|551.83|553.99|551.59|554.23|551.83|553.99|551.59|0
1647935880000|2022-03-22 07:58:00|554.11|551.71|553.99|551.59|554.23|551.83|553.99|551.59|0
1647935890000|2022-03-22 07:58:10|554.23|551.83|554.11|551.71|554.23|551.83|553.99|551.59|0
1647935900000|2022-03-22 07:58:20|553.99|551.59|553.99|551.59|554.11|551.71|553.99|551.59|0
1647935910000|2022-03-22 07:58:30|554.23|551.83|554.23|551.83|554.23|551.83|554.23|551.83|0
1647935920000|2022-03-22 07:58:40|553.99|551.59|554.23|551.83|554.23|551.83|553.99|551.59|0
1647935930000|2022-03-22 07:58:50|554.35|551.95|554.46|552.06|554.46|552.06|554.35|551.95|0
1647935940000|2022-03-22 07:59:00|554.23|551.83|554.46|552.06|554.46|552.06|554.23|551.83|0
1647935960000|2022-03-22 07:59:20|554.35|551.95|554.11|551.71|554.35|551.95|554.11|551.71|0
1647935970000|2022-03-22 07:59:30|553.99|551.59|553.99|551.59|553.99|551.59|553.99|551.59|0
1647935980000|2022-03-22 07:59:40|554.23|551.83|554.23|551.83|554.23|551.83|554.23|551.83|0
1647935990000|2022-03-22 07:59:50|554.46|552.06|554.23|551.83|554.46|552.06|554.23|551.83|0
1647936000000|2022-03-22 08:00:00|553.76|551.36|554.11|551.71|554.11|551.71|553.76|551.36|0
1647936010000|2022-03-22 08:00:10|554.23|551.83|553.99|551.59|554.23|551.83|553.99|551.59|0
1647936020000|2022-03-22 08:00:20|554.11|551.71|553.52|551.12|554.11|551.71|553.52|551.12|0
1647936030000|2022-03-22 08:00:30|553.28|550.88|553.17|550.77|553.28|550.88|552.81|550.41|0
1647936040000|2022-03-22 08:00:40|553.28|550.88|553.76|551.36|553.76|551.36|553.28|550.88|0
1647936050000|2022-03-22 08:00:50|553.99|551.59|554.58|552.18|554.58|552.18|553.99|551.59|0
1647936060000|2022-03-22 08:01:00|554.46|552.06|553.99|551.59|554.46|552.06|553.99|551.59|0
1647936070000|2022-03-22 08:01:10|553.76|551.36|553.99|551.59|553.99|551.59|553.76|551.36|0
1647936080000|2022-03-22 08:01:20|553.76|551.36|553.88|551.48|553.88|551.48|553.76|551.36|0
1647936090000|2022-03-22 08:01:30|553.76|551.36|553.52|551.12|553.76|551.36|553.41|551.01|0
1647936100000|2022-03-22 08:01:40|553.28|550.88|553.52|551.12|553.52|551.12|553.28|550.88|0
1647936110000|2022-03-22 08:01:50|553.05|550.65|553.28|550.88|553.28|550.88|553.05|550.65|0
1647936120000|2022-03-22 08:02:00|553.52|551.12|553.41|551.01|553.52|551.12|553.17|550.77|0
1647936130000|2022-03-22 08:02:10|553.52|551.12|554.23|551.83|554.23|551.83|553.52|551.12|0
1647936140000|2022-03-22 08:02:20|554.46|552.06|554.7|552.3|554.7|552.3|554.46|552.06|0
1647936160000|2022-03-22 08:02:40|554.58|552.18|554.7|552.3|554.7|552.3|554.58|552.18|0
1647936170000|2022-03-22 08:02:50|554.82|552.42|555.17|552.77|555.17|552.77|554.82|552.42|0
1647936180000|2022-03-22 08:03:00|555.4|553|554.93|552.53|555.4|553|554.93|552.53|0
1647936190000|2022-03-22 08:03:10|555.05|552.65|554.93|552.53|555.05|552.65|554.93|552.53|0
1647936200000|2022-03-22 08:03:20|554.46|552.06|553.99|551.59|554.46|552.06|553.88|551.48|0
1647936210000|2022-03-22 08:03:30|553.75|551.35|553.75|551.35|553.88|551.48|553.75|551.35|0
1647936220000|2022-03-22 08:03:40|553.28|550.88|552.81|550.41|553.28|550.88|552.81|550.41|0
1647936230000|2022-03-22 08:03:50|552.94|550.54|553.17|550.77|553.17|550.77|552.94|550.54|0
1647936240000|2022-03-22 08:04:00|553.05|550.65|553.05|550.65|553.05|550.65|553.05|550.65|0
1647936250000|2022-03-22 08:04:10|552.81|550.41|552.81|550.41|553.05|550.65|552.81|550.41|0
1647936260000|2022-03-22 08:04:20|552.7|550.3|552.23|549.83|552.7|550.3|552.23|549.83|0
1647936270000|2022-03-22 08:04:30|552.11|549.71|551.64|549.24|552.11|549.71|551.64|549.24|0
1647936280000|2022-03-22 08:04:40|551.4|549|551.64|549.24|551.64|549.24|551.4|549|0
1647936300000|2022-03-22 08:05:00|551.87|549.47|552.58|550.18|552.58|550.18|551.87|549.47|0
1647936310000|2022-03-22 08:05:10|552.47|550.07|552.11|549.71|552.47|550.07|552.11|549.71|0
1647936320000|2022-03-22 08:05:20|552|549.6|552.47|550.07|552.47|550.07|551.87|549.47|0
1647936330000|2022-03-22 08:05:30|552.34|549.94|552.23|549.83|552.34|549.94|552.23|549.83|0
1647936340000|2022-03-22 08:05:40|552.11|549.71|552.58|550.18|552.58|550.18|552.11|549.71|0
1647936350000|2022-03-22 08:05:50|552.34|549.94|552.47|550.07|552.47|550.07|552.34|549.94|0
1647936360000|2022-03-22 08:06:00|552.58|550.18|552.47|550.07|552.58|550.18|552.47|550.07|0
1647936370000|2022-03-22 08:06:10|552.34|549.94|551.87|549.47|552.34|549.94|551.87|549.47|0
1647936380000|2022-03-22 08:06:20|552.34|549.94|552.34|549.94|552.58|550.18|552.34|549.94|0
1647936390000|2022-03-22 08:06:30|552|549.6|551.64|549.24|552|549.6|551.64|549.24|0
1647936400000|2022-03-22 08:06:40|551.4|549|551.64|549.24|551.64|549.24|551.4|549|0
1647936410000|2022-03-22 08:06:50|551.53|549.13|550.7|548.3|551.64|549.24|550.7|548.3|0
1647936420000|2022-03-22 08:07:00|551.06|548.66|551.17|548.77|551.17|548.77|550.93|548.53|0
1647936430000|2022-03-22 08:07:10|551.29|548.89|551.29|548.89|551.4|549|551.29|548.89|0
1647936440000|2022-03-22 08:07:20|550.93|548.53|551.06|548.66|551.06|548.66|550.93|548.53|0
1647936450000|2022-03-22 08:07:30|551.17|548.77|551.4|549|551.4|549|551.17|548.77|0
1647936460000|2022-03-22 08:07:40|551.53|549.13|551.53|549.13|551.64|549.24|551.53|549.13|0
1647936470000|2022-03-22 08:07:50|551.4|549|551.87|549.47|551.87|549.47|551.4|549|0
1647936480000|2022-03-22 08:08:00|551.76|549.36|552.11|549.71|552.11|549.71|551.76|549.36|0
1647936490000|2022-03-22 08:08:10|551.76|549.36|552|549.6|552.58|550.18|551.76|549.36|0
1647936500000|2022-03-22 08:08:20|552.34|549.94|552.58|550.18|552.58|550.18|551.87|549.47|0
1647936510000|2022-03-22 08:08:30|552.34|549.94|552.58|550.18|552.58|550.18|552.34|549.94|0
1647936520000|2022-03-22 08:08:40|552.47|550.07|552.34|549.94|552.58|550.18|552.34|549.94|0
1647936530000|2022-03-22 08:08:50|552.11|549.71|552.11|549.71|552.11|549.71|551.87|549.47|0
1647936540000|2022-03-22 08:09:00|551.87|549.47|552.47|550.07|552.47|550.07|551.87|549.47|0
1647936550000|2022-03-22 08:09:10|552.23|549.83|552.34|549.94|552.47|550.07|552.23|549.83|0
1647936560000|2022-03-22 08:09:20|552.47|550.07|552.47|550.07|552.47|550.07|552.47|550.07|0
1647936570000|2022-03-22 08:09:30|552.23|549.83|551.76|549.36|552.23|549.83|551.76|549.36|0
1647936580000|2022-03-22 08:09:40|551.64|549.24|551.76|549.36|551.87|549.47|551.64|549.24|0
1647936590000|2022-03-22 08:09:50|551.87|549.47|551.99|549.59|551.99|549.59|551.87|549.47|0
1647936600000|2022-03-22 08:10:00|552.34|549.94|552.34|549.94|552.34|549.94|552.34|549.94|0
1647936610000|2022-03-22 08:10:10|552.58|550.18|552.58|550.18|552.7|550.3|552.58|550.18|0
1647936620000|2022-03-22 08:10:20|552.81|550.41|553.05|550.65|553.28|550.88|552.81|550.41|0
1647936630000|2022-03-22 08:10:30|553.28|550.88|553.28|550.88|553.41|551.01|553.28|550.88|0
1647936640000|2022-03-22 08:10:40|553.52|551.12|553.52|551.12|553.52|551.12|553.52|551.12|0
1647936650000|2022-03-22 08:10:50|553.05|550.65|552.94|550.54|553.05|550.65|552.94|550.54|0
1647936660000|2022-03-22 08:11:00|552.81|550.41|553.05|550.65|553.17|550.77|552.81|550.41|0
1647936670000|2022-03-22 08:11:10|553.17|550.77|553.52|551.12|553.52|551.12|553.05|550.65|0
1647936680000|2022-03-22 08:11:20|553.05|550.65|552.34|549.94|553.05|550.65|552.34|549.94|0
1647936690000|2022-03-22 08:11:30|552.58|550.18|552.34|549.94|552.58|550.18|552.34|549.94|0
1647936700000|2022-03-22 08:11:40|552.11|549.71|552.34|549.94|552.34|549.94|552.11|549.71|0
1647936710000|2022-03-22 08:11:50|552.23|549.83|552.23|549.83|552.34|549.94|552.23|549.83|0
1647936720000|2022-03-22 08:12:00|551.99|549.59|552.11|549.71|552.11|549.71|551.87|549.47|0
1647936730000|2022-03-22 08:12:10|551.64|549.24|552.11|549.71|552.11|549.71|551.64|549.24|0
1647936740000|2022-03-22 08:12:20|552.34|549.94|552.58|550.18|552.58|550.18|552.34|549.94|0
1647936750000|2022-03-22 08:12:30|551.99|549.59|551.17|548.77|551.99|549.59|551.17|548.77|0
1647936760000|2022-03-22 08:12:40|551.64|549.24|551.29|548.89|551.64|549.24|551.29|548.89|0
1647936770000|2022-03-22 08:12:50|551.17|548.77|550.35|547.95|551.17|548.77|550.35|547.95|0
1647936780000|2022-03-22 08:13:00|550.23|547.83|550.46|548.06|550.46|548.06|549.99|547.59|0
1647936790000|2022-03-22 08:13:10|550.23|547.83|549.76|547.36|550.23|547.83|549.76|547.36|0
1647936800000|2022-03-22 08:13:20|549.52|547.12|549.76|547.36|549.76|547.36|549.52|547.12|0
1647936810000|2022-03-22 08:13:30|549.64|547.24|548.58|546.18|549.64|547.24|548.58|546.18|0
1647936820000|2022-03-22 08:13:40|548.11|545.71|547.41|545.01|548.11|545.71|547.41|545.01|0
1647936830000|2022-03-22 08:13:50|547.65|545.25|547.65|545.25|547.88|545.48|547.65|545.25|0
1647936840000|2022-03-22 08:14:00|548|545.6|548.35|545.95|548.35|545.95|548|545.6|0
1647936850000|2022-03-22 08:14:10|548.71|546.31|548.35|545.95|548.82|546.42|548.24|545.84|0
1647936860000|2022-03-22 08:14:20|548.58|546.18|548.71|546.31|548.82|546.42|548.58|546.18|0
1647936870000|2022-03-22 08:14:30|548.94|546.54|548.24|545.84|548.94|546.54|548.24|545.84|0
1647936880000|2022-03-22 08:14:40|548.11|545.71|547.64|545.24|548.35|545.95|547.64|545.24|0
1647936890000|2022-03-22 08:14:50|547.88|545.48|548.35|545.95|548.58|546.18|547.88|545.48|0
1647936900000|2022-03-22 08:15:00|548.47|546.07|548.11|545.71|548.47|546.07|547.88|545.48|0
1647936910000|2022-03-22 08:15:10|548.35|545.95|548.82|546.42|548.82|546.42|547.77|545.37|0
1647936920000|2022-03-22 08:15:20|548.58|546.18|548.58|546.18|548.82|546.42|548.58|546.18|0
1647936930000|2022-03-22 08:15:30|548.82|546.42|549.05|546.65|549.05|546.65|548.82|546.42|0
1647936940000|2022-03-22 08:15:40|549.29|546.89|549.76|547.36|549.76|547.36|549.29|546.89|0
1647936950000|2022-03-22 08:15:50|549.99|547.59|549.52|547.12|550.23|547.83|549.52|547.12|0
1647936960000|2022-03-22 08:16:00|549.76|547.36|549.76|547.36|549.76|547.36|549.64|547.24|0
1647936970000|2022-03-22 08:16:10|549.99|547.59|549.88|547.48|549.99|547.59|549.76|547.36|0
1647936980000|2022-03-22 08:16:20|549.99|547.59|550.23|547.83|550.23|547.83|549.99|547.59|0
1647936990000|2022-03-22 08:16:30|550.93|548.53|550.35|547.95|550.93|548.53|550.35|547.95|0
1647937000000|2022-03-22 08:16:40|550.46|548.06|550.58|548.18|550.7|548.3|550.46|548.06|0
1647937010000|2022-03-22 08:16:50|550.7|548.3|550.7|548.3|550.7|548.3|550.7|548.3|0
1647937020000|2022-03-22 08:17:00|550.82|548.42|550.93|548.53|551.17|548.77|550.82|548.42|0
1647937030000|2022-03-22 08:17:10|551.05|548.65|551.17|548.77|551.17|548.77|551.05|548.65|0
1647937040000|2022-03-22 08:17:20|550.93|548.53|550.93|548.53|550.93|548.53|550.93|548.53|0
1647937050000|2022-03-22 08:17:30|551.17|548.77|550.93|548.53|551.17|548.77|550.93|548.53|0
1647937060000|2022-03-22 08:17:40|550.7|548.3|550.7|548.3|550.7|548.3|550.58|548.18|0
1647937070000|2022-03-22 08:17:50|550.93|548.53|550.93|548.53|550.93|548.53|550.58|548.18|0
1647937080000|2022-03-22 08:18:00|550.82|548.42|550.23|547.83|550.82|548.42|550.23|547.83|0
1647937090000|2022-03-22 08:18:10|549.99|547.59|550.7|548.3|550.7|548.3|549.99|547.59|0
1647937100000|2022-03-22 08:18:20|550.93|548.53|550.46|548.06|551.05|548.65|550.46|548.06|0
1647937110000|2022-03-22 08:18:30|550.35|547.95|550.18|547.78|550.35|547.95|549.76|547.36|0
1647937120000|2022-03-22 08:18:40|550.29|547.89|549.58|547.18|550.29|547.89|549.58|547.18|0
1647937130000|2022-03-22 08:18:50|549.82|547.42|548.58|546.18|549.82|547.42|548.58|546.18|0
1647937140000|2022-03-22 08:19:00|548.34|545.94|548.58|546.18|548.58|546.18|548.34|545.94|0
1647937150000|2022-03-22 08:19:10|549.05|546.65|548.81|546.41|549.05|546.65|548.81|546.41|0
1647937160000|2022-03-22 08:19:20|549.29|546.89|549.29|546.89|549.29|546.89|549.05|546.65|0
1647937170000|2022-03-22 08:19:30|549.41|547.01|549.29|546.89|549.52|547.12|549.29|546.89|0
1647937180000|2022-03-22 08:19:40|549.52|547.12|549.41|547.01|549.52|547.12|549.41|547.01|0
1647937190000|2022-03-22 08:19:50|549.52|547.12|548.81|546.41|549.52|547.12|548.81|546.41|0
1647937200000|2022-03-22 08:20:00|548.34|545.94|548.81|546.41|548.81|546.41|548.34|545.94|0
1647937210000|2022-03-22 08:20:10|548.58|546.18|549.29|546.89|549.29|546.89|548.58|546.18|0
1647937220000|2022-03-22 08:20:20|549.17|546.77|549.29|546.89|549.29|546.89|549.17|546.77|0
1647937230000|2022-03-22 08:20:30|549.52|547.12|549.29|546.89|549.52|547.12|549.29|546.89|0
1647937240000|2022-03-22 08:20:40|549.64|547.24|549.88|547.48|549.88|547.48|549.64|547.24|0
1647937250000|2022-03-22 08:20:50|549.76|547.36|549.52|547.12|549.76|547.36|549.52|547.12|0
1647937260000|2022-03-22 08:21:00|549.76|547.36|548.58|546.18|549.76|547.36|548.58|546.18|0
1647937270000|2022-03-22 08:21:10|548.81|546.41|548.58|546.18|548.81|546.41|548.58|546.18|0
1647937280000|2022-03-22 08:21:20|548.11|545.71|548.47|546.07|548.47|546.07|548.11|545.71|0
1647937290000|2022-03-22 08:21:30|548.11|545.71|548.34|545.94|548.34|545.94|548.11|545.71|0
1647937300000|2022-03-22 08:21:40|547.29|544.89|546.93|544.53|547.4|545|546.93|544.53|0
1647937310000|2022-03-22 08:21:50|547.17|544.77|547.4|545|547.4|545|546.93|544.53|0
1647937320000|2022-03-22 08:22:00|547.29|544.89|546.22|543.82|547.29|544.89|546.22|543.82|0
1647937330000|2022-03-22 08:22:10|545.52|543.12|546.22|543.82|546.35|543.95|545.52|543.12|0
1647937340000|2022-03-22 08:22:20|546.46|544.06|546.82|544.42|546.82|544.42|546.46|544.06|0
1647937350000|2022-03-22 08:22:30|546.69|544.29|546.22|543.82|546.69|544.29|546.22|543.82|0
1647937360000|2022-03-22 08:22:40|546.11|543.71|546.22|543.82|546.22|543.82|546.11|543.71|0
1647937370000|2022-03-22 08:22:50|546.11|543.71|546.46|544.06|546.46|544.06|546.11|543.71|0
1647937380000|2022-03-22 08:23:00|546.58|544.18|546.35|543.95|546.58|544.18|546.22|543.82|0
1647937390000|2022-03-22 08:23:10|546.46|544.06|546.93|544.53|546.93|544.53|546.46|544.06|0
1647937400000|2022-03-22 08:23:20|546.82|544.42|546.46|544.06|546.82|544.42|546.46|544.06|0
1647937410000|2022-03-22 08:23:30|546.22|543.82|546.35|543.95|546.46|544.06|546.22|543.82|0
1647937420000|2022-03-22 08:23:40|546.46|544.06|546.46|544.06|546.69|544.29|546.46|544.06|0
1647937430000|2022-03-22 08:23:50|546.58|544.18|546.22|543.82|546.58|544.18|546.22|543.82|0
1647937440000|2022-03-22 08:24:00|546.35|543.95|546.22|543.82|546.35|543.95|546.11|543.71|0
1647937450000|2022-03-22 08:24:10|545.75|543.35|545.75|543.35|545.75|543.35|545.64|543.24|0
1647937460000|2022-03-22 08:24:20|545.64|543.24|545.52|543.12|545.64|543.24|545.52|543.12|0
1647937470000|2022-03-22 08:24:30|545.17|542.77|544.93|542.53|545.17|542.77|544.93|542.53|0
1647937480000|2022-03-22 08:24:40|545.05|542.65|544.57|542.17|545.05|542.65|544.57|542.17|0
1647937490000|2022-03-22 08:24:50|544.34|541.94|544.57|542.17|544.57|542.17|544.34|541.94|0
1647937500000|2022-03-22 08:25:00|544.93|542.53|545.28|542.88|545.28|542.88|544.57|542.17|0
1647937510000|2022-03-22 08:25:10|545.52|543.12|545.28|542.88|545.52|543.12|545.28|542.88|0
1647937520000|2022-03-22 08:25:20|545.52|543.12|545.28|542.88|545.52|543.12|545.28|542.88|0
1647937530000|2022-03-22 08:25:30|545.05|542.65|544.57|542.17|545.05|542.65|544.57|542.17|0
1647937540000|2022-03-22 08:25:40|544.81|542.41|544.57|542.17|544.81|542.41|544.57|542.17|0
1647937550000|2022-03-22 08:25:50|544.7|542.3|545.05|542.65|545.05|542.65|544.7|542.3|0
1647937560000|2022-03-22 08:26:00|544.81|542.41|544.81|542.41|544.81|542.41|544.57|542.17|0
1647937570000|2022-03-22 08:26:10|545.05|542.65|545.28|542.88|545.28|542.88|545.05|542.65|0
1647937580000|2022-03-22 08:26:20|545.05|542.65|545.52|543.12|545.52|543.12|545.05|542.65|0
1647937590000|2022-03-22 08:26:30|545.75|543.35|545.52|543.12|545.75|543.35|545.52|543.12|0
1647937600000|2022-03-22 08:26:40|545.64|543.24|545.4|543|545.64|543.24|545.4|543|0
1647937610000|2022-03-22 08:26:50|545.28|542.88|545.28|542.88|545.28|542.88|544.81|542.41|0
1647937620000|2022-03-22 08:27:00|545.52|543.12|545.75|543.35|545.99|543.59|545.52|543.12|0
1647937630000|2022-03-22 08:27:10|545.99|543.59|545.64|543.24|545.99|543.59|545.52|543.12|0
1647937640000|2022-03-22 08:27:20|545.52|543.12|545.28|542.88|545.52|543.12|545.28|542.88|0
1647937650000|2022-03-22 08:27:30|545.4|543|545.05|542.65|545.4|543|545.05|542.65|0
1647937660000|2022-03-22 08:27:40|545.17|542.77|545.05|542.65|545.17|542.77|545.05|542.65|0
1647937670000|2022-03-22 08:27:50|545.17|542.77|545.28|542.88|545.28|542.88|545.17|542.77|0
1647937680000|2022-03-22 08:28:00|545.52|543.12|545.17|542.77|545.52|543.12|545.17|542.77|0
1647937690000|2022-03-22 08:28:10|545.04|542.64|544.81|542.41|545.04|542.64|544.81|542.41|0
1647937700000|2022-03-22 08:28:20|544.93|542.53|545.17|542.77|545.17|542.77|544.81|542.41|0
1647937710000|2022-03-22 08:28:30|545.04|542.64|544.81|542.41|545.04|542.64|544.81|542.41|0
1647937720000|2022-03-22 08:28:40|545.04|542.64|545.52|543.12|545.52|543.12|545.04|542.64|0
1647937730000|2022-03-22 08:28:50|545.64|543.24|545.64|543.24|545.64|543.24|545.64|543.24|0
1647937740000|2022-03-22 08:29:00|545.28|542.88|545.04|542.64|545.52|543.12|545.04|542.64|0
1647937750000|2022-03-22 08:29:10|544.7|542.3|544.57|542.17|544.7|542.3|544.57|542.17|0
1647937760000|2022-03-22 08:29:20|544.34|541.94|543.63|541.23|544.34|541.94|543.63|541.23|0
1647937770000|2022-03-22 08:29:30|543.87|541.47|544.1|541.7|544.46|542.06|543.87|541.47|0
1647937780000|2022-03-22 08:29:40|544.34|541.94|544.34|541.94|544.34|541.94|544.34|541.94|0
1647937790000|2022-03-22 08:29:50|544.1|541.7|544.1|541.7|544.1|541.7|543.99|541.59|0
1647937800000|2022-03-22 08:30:00|543.99|541.59|543.16|540.76|543.99|541.59|543.16|540.76|0
1647937810000|2022-03-22 08:30:10|543.05|540.65|543.05|540.65|543.05|540.65|543.05|540.65|0
1647937820000|2022-03-22 08:30:20|542.93|540.53|542.22|539.82|542.93|540.53|542.22|539.82|0
1647937830000|2022-03-22 08:30:30|541.99|539.59|542.34|539.94|542.46|540.06|541.99|539.59|0
1647937840000|2022-03-22 08:30:40|542.22|539.82|542.22|539.82|542.22|539.82|542.11|539.71|0
1647937850000|2022-03-22 08:30:50|541.75|539.35|541.52|539.12|541.75|539.35|541.52|539.12|0
1647937860000|2022-03-22 08:31:00|541.4|539|541.28|538.88|541.4|539|541.05|538.65|0
1647937870000|2022-03-22 08:31:10|541.4|539|541.28|538.88|541.4|539|541.28|538.88|0
1647937880000|2022-03-22 08:31:20|541.17|538.77|541.28|538.88|541.28|538.88|541.05|538.65|0
1647937890000|2022-03-22 08:31:30|541.52|539.12|541.52|539.12|541.52|539.12|541.28|538.88|0
1647937900000|2022-03-22 08:31:40|541.75|539.35|541.52|539.12|541.75|539.35|541.52|539.12|0
1647937910000|2022-03-22 08:31:50|541.28|538.88|541.28|538.88|541.52|539.12|541.28|538.88|0
1647937920000|2022-03-22 08:32:00|541.52|539.12|541.75|539.35|541.75|539.35|541.52|539.12|0
1647937930000|2022-03-22 08:32:10|541.99|539.59|542.22|539.82|542.22|539.82|541.99|539.59|0
1647937940000|2022-03-22 08:32:20|541.99|539.59|542.22|539.82|542.22|539.82|541.99|539.59|0
1647937950000|2022-03-22 08:32:30|542.46|540.06|542.69|540.29|542.69|540.29|542.46|540.06|0
1647937960000|2022-03-22 08:32:40|542.58|540.18|542.34|539.94|542.69|540.29|542.34|539.94|0
1647937970000|2022-03-22 08:32:50|542.22|539.82|542.46|540.06|542.46|540.06|542.22|539.82|0
1647937980000|2022-03-22 08:33:00|542.22|539.82|542.69|540.29|542.69|540.29|542.22|539.82|0
1647938000000|2022-03-22 08:33:20|543.05|540.65|542.93|540.53|543.05|540.65|542.93|540.53|0
1647938010000|2022-03-22 08:33:30|543.16|540.76|542.69|540.29|543.16|540.76|542.69|540.29|0
1647938020000|2022-03-22 08:33:40|542.46|540.06|542.22|539.82|542.46|540.06|542.22|539.82|0
1647938030000|2022-03-22 08:33:50|542.34|539.94|541.64|539.24|542.34|539.94|541.64|539.24|0
1647938040000|2022-03-22 08:34:00|541.52|539.12|540.93|538.53|541.52|539.12|540.81|538.41|0
1647938050000|2022-03-22 08:34:10|540.7|538.3|540.34|537.94|540.7|538.3|540.34|537.94|0
1647938060000|2022-03-22 08:34:20|540.11|537.71|540.34|537.94|540.34|537.94|539.99|537.59|0
1647938070000|2022-03-22 08:34:30|541.05|538.65|540.81|538.41|541.05|538.65|540.58|538.18|0
1647938080000|2022-03-22 08:34:40|540.93|538.53|541.05|538.65|541.28|538.88|540.93|538.53|0
1647938090000|2022-03-22 08:34:50|541.4|539|541.4|539|541.52|539.12|541.4|539|0
1647938100000|2022-03-22 08:35:00|541.28|538.88|541.52|539.12|541.52|539.12|540.81|538.41|0
1647938110000|2022-03-22 08:35:10|541.28|538.88|541.28|538.88|541.28|538.88|541.05|538.65|0
1647938120000|2022-03-22 08:35:20|541.52|539.12|541.75|539.35|541.75|539.35|541.4|539|0
1647938130000|2022-03-22 08:35:30|541.52|539.12|541.52|539.12|541.64|539.24|541.52|539.12|0
1647938140000|2022-03-22 08:35:40|541.75|539.35|542.22|539.82|542.22|539.82|541.75|539.35|0
1647938150000|2022-03-22 08:35:50|541.99|539.59|542.22|539.82|542.22|539.82|541.99|539.59|0
1647938160000|2022-03-22 08:36:00|542.46|540.06|542.46|540.06|542.58|540.18|542.22|539.82|0
1647938170000|2022-03-22 08:36:10|542.22|539.82|542.34|539.94|542.34|539.94|542.22|539.82|0
1647938180000|2022-03-22 08:36:20|542.46|540.06|542.11|539.71|542.46|540.06|542.11|539.71|0
1647938190000|2022-03-22 08:36:30|541.99|539.59|541.75|539.35|541.99|539.59|541.64|539.24|0
1647938200000|2022-03-22 08:36:40|541.64|539.24|541.28|538.88|541.75|539.35|541.28|538.88|0
1647938210000|2022-03-22 08:36:50|541.75|539.35|541.99|539.59|541.99|539.59|541.75|539.35|0
1647938220000|2022-03-22 08:37:00|542.11|539.71|541.99|539.59|542.11|539.71|541.99|539.59|0
1647938230000|2022-03-22 08:37:10|542.22|539.82|542.46|540.06|542.46|540.06|541.99|539.59|0
1647938240000|2022-03-22 08:37:20|542.34|539.94|541.28|538.88|542.34|539.94|541.28|538.88|0
1647938250000|2022-03-22 08:37:30|541.52|539.12|541.47|539.07|541.52|539.12|541.4|539|0
1647938260000|2022-03-22 08:37:40|541.24|538.84|541.59|539.19|541.71|539.31|541.24|538.84|0
1647938270000|2022-03-22 08:37:50|541.47|539.07|540.84|538.44|541.47|539.07|540.84|538.44|0
1647938280000|2022-03-22 08:38:00|541.07|538.67|541.31|538.91|541.31|538.91|540.84|538.44|0
1647938290000|2022-03-22 08:38:10|541.56|539.16|541.45|539.05|541.56|539.16|541.45|539.05|0
1647938300000|2022-03-22 08:38:20|541.09|538.69|541.09|538.69|541.09|538.69|540.98|538.58|0
1647938310000|2022-03-22 08:38:30|540.98|538.58|540.86|538.46|540.98|538.58|540.86|538.46|0
1647938320000|2022-03-22 08:38:40|541.09|538.69|541.09|538.69|541.21|538.81|541.09|538.69|0
1647938330000|2022-03-22 08:38:50|541.21|538.81|541.09|538.69|541.21|538.81|541.09|538.69|0
1647938340000|2022-03-22 08:39:00|540.98|538.58|540.39|537.99|540.98|538.58|540.39|537.99|0
1647938350000|2022-03-22 08:39:10|540.62|538.22|540.62|538.22|540.62|538.22|540.39|537.99|0
1647938360000|2022-03-22 08:39:20|540.86|538.46|540.39|537.99|540.86|538.46|540.39|537.99|0
1647938370000|2022-03-22 08:39:30|540.15|537.75|539.92|537.52|540.15|537.75|539.92|537.52|0
1647938380000|2022-03-22 08:39:40|540.15|537.75|539.92|537.52|540.15|537.75|539.92|537.52|0
1647938390000|2022-03-22 08:39:50|540.15|537.75|539.92|537.52|540.15|537.75|539.92|537.52|0
1647938400000|2022-03-22 08:40:00|540.04|537.64|540.04|537.64|540.04|537.64|540.04|537.64|0
1647938410000|2022-03-22 08:40:10|539.92|537.52|540.15|537.75|540.15|537.75|539.92|537.52|0
1647938420000|2022-03-22 08:40:20|540.39|537.99|540.27|537.87|540.39|537.99|540.27|537.87|0
1647938430000|2022-03-22 08:40:30|540.39|537.99|540.62|538.22|540.62|538.22|540.39|537.99|0
1647938450000|2022-03-22 08:40:50|540.74|538.34|540.62|538.22|540.74|538.34|540.62|538.22|0
1647938460000|2022-03-22 08:41:00|540.86|538.46|540.86|538.46|540.86|538.46|540.86|538.46|0
1647938470000|2022-03-22 08:41:10|540.62|538.22|540.86|538.46|540.86|538.46|540.62|538.22|0
1647938480000|2022-03-22 08:41:20|541.09|538.69|542.03|539.63|542.03|539.63|541.09|538.69|0
1647938490000|2022-03-22 08:41:30|542.27|539.87|541.92|539.52|542.27|539.87|541.92|539.52|0
1647938500000|2022-03-22 08:41:40|541.8|539.4|541.8|539.4|541.8|539.4|541.8|539.4|0
1647938510000|2022-03-22 08:41:50|542.16|539.76|542.27|539.87|542.27|539.87|542.03|539.63|0
1647938520000|2022-03-22 08:42:00|542.5|540.1|542.5|540.1|542.5|540.1|542.5|540.1|0
1647938530000|2022-03-22 08:42:10|542.27|539.87|542.03|539.63|542.27|539.87|542.03|539.63|0
1647938540000|2022-03-22 08:42:20|542.16|539.76|542.27|539.87|542.27|539.87|542.16|539.76|0
1647938550000|2022-03-22 08:42:30|541.92|539.52|541.8|539.4|542.03|539.63|541.8|539.4|0
1647938560000|2022-03-22 08:42:40|542.03|539.63|541.45|539.05|542.03|539.63|541.45|539.05|0
1647938570000|2022-03-22 08:42:50|541.56|539.16|541.33|538.93|541.56|539.16|541.33|538.93|0
1647938580000|2022-03-22 08:43:00|541.09|538.69|541.56|539.16|541.56|539.16|541.09|538.69|0
1647938590000|2022-03-22 08:43:10|541.33|538.93|541.09|538.69|541.33|538.93|541.09|538.69|0
1647938600000|2022-03-22 08:43:20|541.21|538.81|540.62|538.22|541.21|538.81|540.62|538.22|0
1647938610000|2022-03-22 08:43:30|540.39|537.99|540.62|538.22|540.62|538.22|540.39|537.99|0
1647938620000|2022-03-22 08:43:40|540.51|538.11|540.74|538.34|540.74|538.34|540.51|538.11|0
1647938630000|2022-03-22 08:43:50|540.62|538.22|540.62|538.22|540.62|538.22|540.39|537.99|0
1647938640000|2022-03-22 08:44:00|540.86|538.46|540.15|537.75|540.86|538.46|540.15|537.75|0
1647938650000|2022-03-22 08:44:10|539.92|537.52|539.68|537.28|540.15|537.75|539.68|537.28|0
1647938670000|2022-03-22 08:44:30|539.57|537.17|538.74|536.34|539.57|537.17|538.74|536.34|0
1647938680000|2022-03-22 08:44:40|538.51|536.11|538.63|536.23|538.63|536.23|538.51|536.11|0
1647938690000|2022-03-22 08:44:50|538.74|536.34|538.98|536.58|538.98|536.58|538.74|536.34|0
1647938700000|2022-03-22 08:45:00|539.21|536.81|540.15|537.75|540.15|537.75|539.21|536.81|0
1647938710000|2022-03-22 08:45:10|540.39|537.99|539.68|537.28|540.39|537.99|539.68|537.28|0
1647938730000|2022-03-22 08:45:30|539.57|537.17|540.15|537.75|540.15|537.75|539.57|537.17|0
1647938740000|2022-03-22 08:45:40|540.27|537.87|540.15|537.75|540.27|537.87|540.15|537.75|0
1647938760000|2022-03-22 08:46:00|540.39|537.99|540.62|538.22|540.62|538.22|540.15|537.75|0
1647938770000|2022-03-22 08:46:10|540.39|537.99|540.62|538.22|540.62|538.22|540.39|537.99|0
1647938780000|2022-03-22 08:46:20|540.39|537.99|540.62|538.22|540.62|538.22|540.39|537.99|0
1647938790000|2022-03-22 08:46:30|540.86|538.46|540.98|538.58|540.98|538.58|540.86|538.46|0
1647938800000|2022-03-22 08:46:40|540.86|538.46|540.62|538.22|540.86|538.46|540.39|537.99|0
1647938810000|2022-03-22 08:46:50|541.09|538.69|540.86|538.46|541.09|538.69|540.86|538.46|0
1647938820000|2022-03-22 08:47:00|541.33|538.93|541.33|538.93|541.33|538.93|541.21|538.81|0
1647938830000|2022-03-22 08:47:10|541.21|538.81|540.86|538.46|541.21|538.81|540.86|538.46|0
1647938840000|2022-03-22 08:47:20|541.09|538.69|540.86|538.46|541.09|538.69|540.86|538.46|0
1647938850000|2022-03-22 08:47:30|540.98|538.58|540.86|538.46|541.09|538.69|540.86|538.46|0
1647938860000|2022-03-22 08:47:40|540.98|538.58|540.62|538.22|540.98|538.58|540.62|538.22|0
1647938870000|2022-03-22 08:47:50|540.74|538.34|540.62|538.22|540.74|538.34|540.62|538.22|0
1647938880000|2022-03-22 08:48:00|540.86|538.46|541.09|538.69|541.09|538.69|540.86|538.46|0
1647938900000|2022-03-22 08:48:20|541.33|538.93|541.09|538.69|541.33|538.93|541.09|538.69|0
1647938910000|2022-03-22 08:48:30|541.21|538.81|541.33|538.93|541.33|538.93|541.21|538.81|0
1647938920000|2022-03-22 08:48:40|541.09|538.69|541.09|538.69|541.09|538.69|541.09|538.69|0
1647938930000|2022-03-22 08:48:50|540.98|538.58|540.98|538.58|540.98|538.58|540.98|538.58|0
1647938940000|2022-03-22 08:49:00|541.21|538.81|541.09|538.69|541.21|538.81|541.09|538.69|0
1647938950000|2022-03-22 08:49:10|541.33|538.93|541.33|538.93|541.33|538.93|541.33|538.93|0
1647938960000|2022-03-22 08:49:20|541.56|539.16|541.8|539.4|541.8|539.4|541.56|539.16|0
1647938970000|2022-03-22 08:49:30|541.92|539.52|542.03|539.63|542.03|539.63|541.92|539.52|0
1647938980000|2022-03-22 08:49:40|542.27|539.87|542.27|539.87|542.27|539.87|542.15|539.75|0
1647939000000|2022-03-22 08:50:00|542.03|539.63|542.27|539.87|542.27|539.87|542.03|539.63|0
1647939020000|2022-03-22 08:50:20|542.15|539.75|542.27|539.87|542.27|539.87|542.15|539.75|0
1647939030000|2022-03-22 08:50:30|542.03|539.63|542.5|540.1|542.5|540.1|542.03|539.63|0
1647939040000|2022-03-22 08:50:40|542.39|539.99|542.27|539.87|542.39|539.99|542.27|539.87|0
1647939050000|2022-03-22 08:50:50|542.03|539.63|541.8|539.4|542.03|539.63|541.8|539.4|0
1647939060000|2022-03-22 08:51:00|541.92|539.52|542.03|539.63|542.03|539.63|541.8|539.4|0
1647939070000|2022-03-22 08:51:10|541.92|539.52|541.92|539.52|542.03|539.63|541.8|539.4|0
1647939080000|2022-03-22 08:51:20|541.8|539.4|542.03|539.63|542.15|539.75|541.8|539.4|0
1647939090000|2022-03-22 08:51:30|542.27|539.87|542.74|540.34|542.74|540.34|542.27|539.87|0
1647939100000|2022-03-22 08:51:40|542.97|540.57|542.97|540.57|542.97|540.57|542.97|540.57|0
1647939110000|2022-03-22 08:51:50|543.68|541.28|543.8|541.4|543.8|541.4|543.68|541.28|0
1647939120000|2022-03-22 08:52:00|543.91|541.51|543.57|541.17|543.91|541.51|543.57|541.17|0
1647939130000|2022-03-22 08:52:10|543.68|541.28|543.91|541.51|543.91|541.51|543.44|541.04|0
1647939140000|2022-03-22 08:52:20|543.68|541.28|543.21|540.81|543.68|541.28|543.21|540.81|0
1647939150000|2022-03-22 08:52:30|542.97|540.57|542.97|540.57|543.21|540.81|542.97|540.57|0
1647939160000|2022-03-22 08:52:40|543.1|540.7|543.21|540.81|543.21|540.81|543.1|540.7|0
1647939170000|2022-03-22 08:52:50|543.33|540.93|543.1|540.7|543.33|540.93|543.1|540.7|0
1647939180000|2022-03-22 08:53:00|542.97|540.57|542.74|540.34|542.97|540.57|542.74|540.34|0
1647939190000|2022-03-22 08:53:10|542.97|540.57|543.1|540.7|543.21|540.81|542.97|540.57|0
1647939200000|2022-03-22 08:53:20|543.21|540.81|542.97|540.57|543.21|540.81|542.97|540.57|0
1647939210000|2022-03-22 08:53:30|543.21|540.81|543.44|541.04|543.44|541.04|543.21|540.81|0
1647939220000|2022-03-22 08:53:40|543.33|540.93|543.44|541.04|543.44|541.04|543.33|540.93|0
1647939240000|2022-03-22 08:54:00|543.57|541.17|543.33|540.93|543.57|541.17|543.33|540.93|0
1647939250000|2022-03-22 08:54:10|543.44|541.04|543.44|541.04|543.44|541.04|543.33|540.93|0
1647939260000|2022-03-22 08:54:20|543.68|541.28|543.68|541.28|543.68|541.28|543.57|541.17|0
1647939270000|2022-03-22 08:54:30|543.33|540.93|543.1|540.7|543.44|541.04|543.1|540.7|0
1647939280000|2022-03-22 08:54:40|542.97|540.57|543.09|540.69|543.09|540.69|542.97|540.57|0
1647939290000|2022-03-22 08:54:50|542.97|540.57|542.74|540.34|543.09|540.69|542.74|540.34|0
1647939300000|2022-03-22 08:55:00|542.97|540.57|542.97|540.57|542.97|540.57|542.86|540.46|0
1647939310000|2022-03-22 08:55:10|542.86|540.46|542.97|540.57|542.97|540.57|542.86|540.46|0
1647939320000|2022-03-22 08:55:20|543.21|540.81|542.97|540.57|543.21|540.81|542.97|540.57|0
1647939330000|2022-03-22 08:55:30|542.74|540.34|542.62|540.22|542.74|540.34|542.62|540.22|0
1647939340000|2022-03-22 08:55:40|542.74|540.34|542.62|540.22|542.74|540.34|542.62|540.22|0
1647939350000|2022-03-22 08:55:50|542.74|540.34|542.5|540.1|542.74|540.34|542.5|540.1|0
1647939360000|2022-03-22 08:56:00|542.27|539.87|542.5|540.1|542.5|540.1|542.27|539.87|0
1647939370000|2022-03-22 08:56:10|542.62|540.22|542.27|539.87|542.62|540.22|542.27|539.87|0
1647939380000|2022-03-22 08:56:20|542.5|540.1|542.5|540.1|542.5|540.1|542.39|539.99|0
1647939390000|2022-03-22 08:56:30|542.27|539.87|542.5|540.1|542.5|540.1|542.27|539.87|0
1647939410000|2022-03-22 08:56:50|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1647939430000|2022-03-22 08:57:10|542.97|540.57|542.74|540.34|542.97|540.57|542.74|540.34|0
1647939440000|2022-03-22 08:57:20|542.86|540.46|542.74|540.34|542.86|540.46|542.62|540.22|0
1647939450000|2022-03-22 08:57:30|542.62|540.22|542.62|540.22|542.62|540.22|542.5|540.1|0
1647939460000|2022-03-22 08:57:40|542.5|540.1|542.5|540.1|542.5|540.1|542.5|540.1|0
1647939470000|2022-03-22 08:57:50|542.74|540.34|542.97|540.57|542.97|540.57|542.5|540.1|0
1647939480000|2022-03-22 08:58:00|542.74|540.34|542.74|540.34|542.74|540.34|542.74|540.34|0
1647939490000|2022-03-22 08:58:10|542.97|540.57|542.97|540.57|542.97|540.57|542.97|540.57|0
1647939500000|2022-03-22 08:58:20|542.74|540.34|542.5|540.1|542.74|540.34|542.5|540.1|0
1647939510000|2022-03-22 08:58:30|542.62|540.22|542.74|540.34|542.74|540.34|542.62|540.22|0
1647939520000|2022-03-22 08:58:40|542.27|539.87|542.27|539.87|542.27|539.87|542.27|539.87|0
1647939530000|2022-03-22 08:58:50|542.03|539.63|542.15|539.75|542.15|539.75|542.03|539.63|0
1647939540000|2022-03-22 08:59:00|542.27|539.87|542.27|539.87|542.27|539.87|542.15|539.75|0
1647939550000|2022-03-22 08:59:10|542.03|539.63|541.56|539.16|542.03|539.63|541.56|539.16|0
1647939560000|2022-03-22 08:59:20|541.8|539.4|541.56|539.16|541.8|539.4|541.56|539.16|0
1647939570000|2022-03-22 08:59:30|541.45|539.05|541.32|538.92|541.56|539.16|541.32|538.92|0
1647939580000|2022-03-22 08:59:40|541.45|539.05|542.03|539.63|542.03|539.63|541.45|539.05|0
1647939590000|2022-03-22 08:59:50|542.27|539.87|542.03|539.63|542.27|539.87|542.03|539.63|0
1647939600000|2022-03-22 09:00:00|542.27|539.87|542.03|539.63|542.27|539.87|541.79|539.39|0
1647939610000|2022-03-22 09:00:10|541.92|539.52|541.92|539.52|541.92|539.52|541.92|539.52|0
1647939630000|2022-03-22 09:00:30|541.79|539.39|540.15|537.75|541.79|539.39|540.15|537.75|0
1647939640000|2022-03-22 09:00:40|539.91|537.51|539.91|537.51|539.91|537.51|539.91|537.51|0
1647939650000|2022-03-22 09:00:50|539.68|537.28|539.68|537.28|539.68|537.28|539.44|537.04|0
1647939660000|2022-03-22 09:01:00|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1647939670000|2022-03-22 09:01:10|539.21|536.81|538.97|536.57|539.21|536.81|538.97|536.57|0
1647939680000|2022-03-22 09:01:20|538.86|536.46|539.21|536.81|539.44|537.04|538.86|536.46|0
1647939690000|2022-03-22 09:01:30|538.97|536.57|539.68|537.28|539.68|537.28|538.97|536.57|0
1647939700000|2022-03-22 09:01:40|539.44|537.04|539.68|537.28|539.68|537.28|539.44|537.04|0
1647939710000|2022-03-22 09:01:50|539.57|537.17|539.33|536.93|539.57|537.17|539.21|536.81|0
1647939720000|2022-03-22 09:02:00|539.68|537.28|539.68|537.28|539.68|537.28|539.68|537.28|0
1647939730000|2022-03-22 09:02:10|539.44|537.04|539.68|537.28|539.68|537.28|539.44|537.04|0
1647939740000|2022-03-22 09:02:20|539.91|537.51|539.91|537.51|539.91|537.51|539.91|537.51|0
1647939750000|2022-03-22 09:02:30|539.68|537.28|539.68|537.28|539.91|537.51|539.68|537.28|0
1647939760000|2022-03-22 09:02:40|539.56|537.16|539.44|537.04|539.56|537.16|539.44|537.04|0
1647939770000|2022-03-22 09:02:50|539.56|537.16|539.21|536.81|539.56|537.16|539.21|536.81|0
1647939780000|2022-03-22 09:03:00|539.33|536.93|539.44|537.04|539.44|537.04|539.33|536.93|0
1647939790000|2022-03-22 09:03:10|539.33|536.93|539.33|536.93|539.33|536.93|539.33|536.93|0
1647939800000|2022-03-22 09:03:20|539.44|537.04|539.44|537.04|539.44|537.04|539.33|536.93|0
1647939810000|2022-03-22 09:03:30|539.56|537.16|539.44|537.04|539.68|537.28|539.44|537.04|0
1647939820000|2022-03-22 09:03:40|539.56|537.16|539.68|537.28|539.68|537.28|539.44|537.04|0
1647939830000|2022-03-22 09:03:50|539.56|537.16|539.33|536.93|539.56|537.16|539.33|536.93|0
1647939840000|2022-03-22 09:04:00|539.21|536.81|538.97|536.57|539.21|536.81|538.97|536.57|0
1647939850000|2022-03-22 09:04:10|539.09|536.69|539.21|536.81|539.21|536.81|538.74|536.34|0
1647939860000|2022-03-22 09:04:20|538.97|536.57|539.21|536.81|539.21|536.81|538.97|536.57|0
1647939870000|2022-03-22 09:04:30|539.09|536.69|539.09|536.69|539.09|536.69|539.09|536.69|0
1647939880000|2022-03-22 09:04:40|538.97|536.57|539.21|536.81|539.21|536.81|538.97|536.57|0
1647939900000|2022-03-22 09:05:00|538.97|536.57|538.97|536.57|538.97|536.57|538.86|536.46|0
1647939910000|2022-03-22 09:05:10|539.09|536.69|539.21|536.81|539.21|536.81|539.09|536.69|0
1647939920000|2022-03-22 09:05:20|539.44|537.04|539.68|537.28|539.68|537.28|539.44|537.04|0
1647939940000|2022-03-22 09:05:40|539.91|537.51|539.68|537.28|539.91|537.51|539.68|537.28|0
1647939950000|2022-03-22 09:05:50|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1647939960000|2022-03-22 09:06:00|539.68|537.28|539.8|537.4|539.91|537.51|539.68|537.28|0
1647939970000|2022-03-22 09:06:10|539.44|537.04|538.97|536.57|539.44|537.04|538.97|536.57|0
1647939980000|2022-03-22 09:06:20|539.09|536.69|538.97|536.57|539.09|536.69|538.86|536.46|0
1647939990000|2022-03-22 09:06:30|539.21|536.81|539.21|536.81|539.21|536.81|539.09|536.69|0
1647940000000|2022-03-22 09:06:40|539.09|536.69|538.97|536.57|539.09|536.69|538.97|536.57|0
1647940020000|2022-03-22 09:07:00|539.21|536.81|539.09|536.69|539.21|536.81|539.09|536.69|0
1647940030000|2022-03-22 09:07:10|538.97|536.57|538.74|536.34|538.97|536.57|538.74|536.34|0
1647940040000|2022-03-22 09:07:20|537.8|535.4|537.8|535.4|537.8|535.4|537.8|535.4|0
1647940050000|2022-03-22 09:07:30|538.27|535.87|538.15|535.75|538.27|535.87|538.15|535.75|0
1647940060000|2022-03-22 09:07:40|538.27|535.87|538.62|536.22|538.62|536.22|538.27|535.87|0
1647940070000|2022-03-22 09:07:50|538.74|536.34|538.27|535.87|538.74|536.34|538.27|535.87|0
1647940080000|2022-03-22 09:08:00|538.03|535.63|538.03|535.63|538.03|535.63|538.03|535.63|0
1647940090000|2022-03-22 09:08:10|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1647940100000|2022-03-22 09:08:20|538.03|535.63|538.03|535.63|538.03|535.63|538.03|535.63|0
1647940110000|2022-03-22 09:08:30|538.27|535.87|537.56|535.16|538.27|535.87|537.56|535.16|0
1647940120000|2022-03-22 09:08:40|537.8|535.4|537.21|534.81|537.8|535.4|537.09|534.69|0
1647940130000|2022-03-22 09:08:50|537.33|534.93|537.33|534.93|537.33|534.93|537.21|534.81|0
1647940140000|2022-03-22 09:09:00|537.09|534.69|537.09|534.69|537.09|534.69|537.09|534.69|0
1647940150000|2022-03-22 09:09:10|537.33|534.93|537.33|534.93|537.33|534.93|537.33|534.93|0
1647940170000|2022-03-22 09:09:30|537.45|535.05|537.33|534.93|537.45|535.05|537.33|534.93|0
1647940180000|2022-03-22 09:09:40|537.8|535.4|537.8|535.4|537.8|535.4|537.8|535.4|0
1647940190000|2022-03-22 09:09:50|538.03|535.63|538.39|535.99|538.39|535.99|538.03|535.63|0
1647940200000|2022-03-22 09:10:00|538.5|536.1|538.62|536.22|538.62|536.22|538.27|535.87|0
1647940210000|2022-03-22 09:10:10|538.74|536.34|538.74|536.34|538.74|536.34|538.74|536.34|0
1647940220000|2022-03-22 09:10:20|538.97|536.57|538.27|535.87|538.97|536.57|538.27|535.87|0
1647940230000|2022-03-22 09:10:30|538.39|535.99|538.5|536.1|538.5|536.1|538.39|535.99|0
1647940240000|2022-03-22 09:10:40|538.27|535.87|538.39|535.99|538.5|536.1|538.27|535.87|0
1647940250000|2022-03-22 09:10:50|538.27|535.87|537.56|535.16|538.27|535.87|537.56|535.16|0
1647940260000|2022-03-22 09:11:00|537.8|535.4|538.5|536.1|538.5|536.1|537.8|535.4|0
1647940270000|2022-03-22 09:11:10|538.74|536.34|538.27|535.87|538.74|536.34|538.27|535.87|0
1647940280000|2022-03-22 09:11:20|538.5|536.1|538.74|536.34|538.74|536.34|538.5|536.1|0
1647940290000|2022-03-22 09:11:30|538.97|536.57|538.97|536.57|538.97|536.57|538.97|536.57|0
1647940300000|2022-03-22 09:11:40|538.86|536.46|538.74|536.34|538.97|536.57|538.74|536.34|0
1647940310000|2022-03-22 09:11:50|538.97|536.57|539.21|536.81|539.21|536.81|538.97|536.57|0
1647940320000|2022-03-22 09:12:00|538.97|536.57|538.97|536.57|538.97|536.57|538.97|536.57|0
1647940350000|2022-03-22 09:12:30|539.33|536.93|539.21|536.81|539.33|536.93|539.09|536.69|0
1647940360000|2022-03-22 09:12:40|538.97|536.57|539.68|537.28|539.68|537.28|538.97|536.57|0
1647940370000|2022-03-22 09:12:50|539.8|537.4|539.44|537.04|539.8|537.4|539.21|536.81|0
1647940380000|2022-03-22 09:13:00|539.21|536.81|538.5|536.1|539.21|536.81|538.5|536.1|0
1647940400000|2022-03-22 09:13:20|538.74|536.34|538.74|536.34|538.74|536.34|538.74|536.34|0
1647940420000|2022-03-22 09:13:40|538.97|536.57|538.5|536.1|538.97|536.57|538.5|536.1|0
1647940430000|2022-03-22 09:13:50|538.97|536.57|538.86|536.46|539.21|536.81|538.74|536.34|0
1647940440000|2022-03-22 09:14:00|538.74|536.34|538.5|536.1|538.74|536.34|538.5|536.1|0
1647940450000|2022-03-22 09:14:10|538.39|535.99|538.5|536.1|538.5|536.1|538.27|535.87|0
1647940460000|2022-03-22 09:14:20|538.62|536.22|538.5|536.1|538.62|536.22|538.5|536.1|0
1647940470000|2022-03-22 09:14:30|538.27|535.87|538.74|536.34|538.74|536.34|538.27|535.87|0
1647940480000|2022-03-22 09:14:40|538.62|536.22|538.5|536.1|538.62|536.22|538.5|536.1|0
1647940490000|2022-03-22 09:14:50|538.39|535.99|538.39|535.99|538.5|536.1|538.39|535.99|0
1647940500000|2022-03-22 09:15:00|538.03|535.63|538.03|535.63|538.03|535.63|538.03|535.63|0
1647940510000|2022-03-22 09:15:10|538.5|536.1|538.39|535.99|538.5|536.1|538.39|535.99|0
1647940520000|2022-03-22 09:15:20|538.5|536.1|537.56|535.16|538.5|536.1|537.56|535.16|0
1647940530000|2022-03-22 09:15:30|537.8|535.4|538.27|535.87|538.27|535.87|537.8|535.4|0
1647940570000|2022-03-22 09:16:10|538.15|535.75|538.15|535.75|538.27|535.87|538.15|535.75|0
1647940580000|2022-03-22 09:16:20|538.03|535.63|537.8|535.4|538.03|535.63|537.8|535.4|0
1647940590000|2022-03-22 09:16:30|537.56|535.16|537.33|534.93|537.56|535.16|537.33|534.93|0
1647940600000|2022-03-22 09:16:40|537.45|535.05|537.09|534.69|537.45|535.05|537.09|534.69|0
1647940610000|2022-03-22 09:16:50|536.86|534.46|536.98|534.58|536.98|534.58|536.86|534.46|0
1647940620000|2022-03-22 09:17:00|537.09|534.69|537.33|534.93|537.33|534.93|537.09|534.69|0
1647940640000|2022-03-22 09:17:20|537.21|534.81|537.56|535.16|537.56|535.16|537.21|534.81|0
1647940650000|2022-03-22 09:17:30|537.33|534.93|537.33|534.93|537.33|534.93|537.33|534.93|0
1647940660000|2022-03-22 09:17:40|537.56|535.16|537.56|535.16|537.56|535.16|537.56|535.16|0
1647940670000|2022-03-22 09:17:50|538.03|535.63|538.03|535.63|538.03|535.63|538.03|535.63|0
1647940690000|2022-03-22 09:18:10|538.27|535.87|538.5|536.1|538.5|536.1|538.27|535.87|0
1647940700000|2022-03-22 09:18:20|538.97|536.57|538.5|536.1|538.97|536.57|538.5|536.1|0
1647940710000|2022-03-22 09:18:30|538.39|535.99|538.27|535.87|538.39|535.99|538.03|535.63|0
1647940720000|2022-03-22 09:18:40|538.5|536.1|538.5|536.1|538.5|536.1|538.39|535.99|0
1647940730000|2022-03-22 09:18:50|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1647940740000|2022-03-22 09:19:00|538.03|535.63|538.27|535.87|538.27|535.87|538.03|535.63|0
1647940750000|2022-03-22 09:19:10|538.03|535.63|538.27|535.87|538.27|535.87|538.03|535.63|0
1647940760000|2022-03-22 09:19:20|538.39|535.99|538.27|535.87|538.39|535.99|538.27|535.87|0
1647940780000|2022-03-22 09:19:40|538.5|536.1|538.5|536.1|538.5|536.1|538.5|536.1|0
1647940790000|2022-03-22 09:19:50|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1647940800000|2022-03-22 09:20:00|538.5|536.1|538.73|536.33|538.73|536.33|538.27|535.87|0
1647940830000|2022-03-22 09:20:30|538.97|536.57|539.44|537.04|539.44|537.04|538.97|536.57|0
1647940840000|2022-03-22 09:20:40|539.2|536.8|539.33|536.93|539.44|537.04|539.2|536.8|0
1647940850000|2022-03-22 09:20:50|539.2|536.8|539.91|537.51|539.91|537.51|539.2|536.8|0
1647940860000|2022-03-22 09:21:00|540.03|537.63|539.91|537.51|540.03|537.63|539.91|537.51|0
1647940870000|2022-03-22 09:21:10|540.38|537.98|540.62|538.22|540.62|538.22|540.15|537.75|0
1647940880000|2022-03-22 09:21:20|540.85|538.45|540.85|538.45|540.85|538.45|540.85|538.45|0
1647940890000|2022-03-22 09:21:30|540.62|538.22|540.62|538.22|540.62|538.22|540.38|537.98|0
1647940900000|2022-03-22 09:21:40|540.85|538.45|540.97|538.57|541.09|538.69|540.85|538.45|0
1647940910000|2022-03-22 09:21:50|541.09|538.69|541.09|538.69|541.09|538.69|540.85|538.45|0
1647940920000|2022-03-22 09:22:00|540.85|538.45|540.74|538.34|540.85|538.45|540.74|538.34|0
1647940930000|2022-03-22 09:22:10|540.62|538.22|540.5|538.1|540.62|538.22|540.38|537.98|0
1647940940000|2022-03-22 09:22:20|540.38|537.98|540.38|537.98|540.38|537.98|540.38|537.98|0
1647940950000|2022-03-22 09:22:30|540.62|538.22|540.62|538.22|540.62|538.22|540.5|538.1|0
1647940960000|2022-03-22 09:22:40|540.5|538.1|540.15|537.75|540.5|538.1|540.15|537.75|0
1647940970000|2022-03-22 09:22:50|540.27|537.87|540.15|537.75|540.38|537.98|540.15|537.75|0
1647940980000|2022-03-22 09:23:00|540.38|537.98|540.38|537.98|540.62|538.22|540.38|537.98|0
1647940990000|2022-03-22 09:23:10|540.5|538.1|540.85|538.45|540.97|538.57|540.5|538.1|0
1647941000000|2022-03-22 09:23:20|541.09|538.69|540.62|538.22|541.09|538.69|540.62|538.22|0
1647941020000|2022-03-22 09:23:40|540.85|538.45|540.85|538.45|540.85|538.45|540.74|538.34|0
1647941030000|2022-03-22 09:23:50|540.74|538.34|540.38|537.98|540.74|538.34|540.38|537.98|0
1647941050000|2022-03-22 09:24:10|540.62|538.22|540.62|538.22|540.62|538.22|540.62|538.22|0
1647941060000|2022-03-22 09:24:20|541.09|538.69|541.09|538.69|541.09|538.69|540.85|538.45|0
1647941070000|2022-03-22 09:24:30|540.85|538.45|540.97|538.57|540.97|538.57|540.85|538.45|0
1647941080000|2022-03-22 09:24:40|541.09|538.69|541.79|539.39|541.79|539.39|541.09|538.69|0
1647941090000|2022-03-22 09:24:50|542.03|539.63|542.15|539.75|542.15|539.75|542.03|539.63|0
1647941100000|2022-03-22 09:25:00|542.26|539.86|541.68|539.28|542.26|539.86|541.68|539.28|0
1647941110000|2022-03-22 09:25:10|541.56|539.16|541.79|539.39|541.79|539.39|541.56|539.16|0
1647941120000|2022-03-22 09:25:20|541.56|539.16|542.03|539.63|542.03|539.63|541.56|539.16|0
1647941140000|2022-03-22 09:25:40|541.79|539.39|541.56|539.16|541.79|539.39|541.56|539.16|0
1647941150000|2022-03-22 09:25:50|541.91|539.51|542.15|539.75|542.15|539.75|541.91|539.51|0
1647941160000|2022-03-22 09:26:00|542.03|539.63|542.03|539.63|542.15|539.75|542.03|539.63|0
1647941170000|2022-03-22 09:26:10|542.15|539.75|542.03|539.63|542.15|539.75|542.03|539.63|0
1647941180000|2022-03-22 09:26:20|542.26|539.86|542.26|539.86|542.38|539.98|542.26|539.86|0
1647941190000|2022-03-22 09:26:30|541.79|539.39|541.56|539.16|541.79|539.39|541.56|539.16|0
1647941200000|2022-03-22 09:26:40|541.68|539.28|541.79|539.39|541.79|539.39|541.56|539.16|0
1647941210000|2022-03-22 09:26:50|541.68|539.28|541.32|538.92|541.68|539.28|541.32|538.92|0
1647941220000|2022-03-22 09:27:00|541.56|539.16|542.03|539.63|542.03|539.63|541.56|539.16|0
1647941230000|2022-03-22 09:27:10|542.26|539.86|542.26|539.86|542.26|539.86|542.26|539.86|0
1647941240000|2022-03-22 09:27:20|542.38|539.98|542.38|539.98|542.5|540.1|542.26|539.86|0
1647941250000|2022-03-22 09:27:30|542.26|539.86|542.03|539.63|542.26|539.86|542.03|539.63|0
1647941260000|2022-03-22 09:27:40|542.15|539.75|542.15|539.75|542.15|539.75|542.03|539.63|0
1647941270000|2022-03-22 09:27:50|542.03|539.63|542.03|539.63|542.03|539.63|542.03|539.63|0
1647941280000|2022-03-22 09:28:00|542.26|539.86|542.5|540.1|542.5|540.1|542.26|539.86|0
1647941290000|2022-03-22 09:28:10|542.73|540.33|542.73|540.33|542.73|540.33|542.73|540.33|0
1647941300000|2022-03-22 09:28:20|542.5|540.1|542.73|540.33|542.73|540.33|542.5|540.1|0
1647941310000|2022-03-22 09:28:30|542.85|540.45|542.73|540.33|542.85|540.45|542.62|540.22|0
1647941330000|2022-03-22 09:28:50|542.97|540.57|542.97|540.57|543.09|540.69|542.97|540.57|0
1647941340000|2022-03-22 09:29:00|542.73|540.33|542.73|540.33|542.73|540.33|542.5|540.1|0
1647941350000|2022-03-22 09:29:10|542.97|540.57|542.97|540.57|542.97|540.57|542.97|540.57|0
1647941360000|2022-03-22 09:29:20|543.2|540.8|543.44|541.04|543.44|541.04|543.2|540.8|0
1647941370000|2022-03-22 09:29:30|543.67|541.27|543.67|541.27|543.67|541.27|543.67|541.27|0
1647941380000|2022-03-22 09:29:40|543.91|541.51|544.03|541.63|544.03|541.63|543.91|541.51|0
1647941390000|2022-03-22 09:29:50|544.14|541.74|544.03|541.63|544.14|541.74|543.91|541.51|0
1647941400000|2022-03-22 09:30:00|544.14|541.74|543.91|541.51|544.14|541.74|543.91|541.51|0
1647941410000|2022-03-22 09:30:10|544.03|541.63|544.14|541.74|544.14|541.74|544.03|541.63|0
1647941420000|2022-03-22 09:30:20|544.38|541.98|544.85|542.45|544.85|542.45|544.38|541.98|0
1647941440000|2022-03-22 09:30:40|544.62|542.22|544.62|542.22|544.62|542.22|544.38|541.98|0
1647941450000|2022-03-22 09:30:50|544.38|541.98|544.62|542.22|544.62|542.22|544.38|541.98|0
1647941460000|2022-03-22 09:31:00|544.74|542.34|544.62|542.22|544.85|542.45|544.62|542.22|0
1647941490000|2022-03-22 09:31:30|544.38|541.98|544.14|541.74|544.38|541.98|544.14|541.74|0
1647941500000|2022-03-22 09:31:40|543.91|541.51|543.91|541.51|543.91|541.51|543.91|541.51|0
1647941510000|2022-03-22 09:31:50|543.67|541.27|543.44|541.04|543.67|541.27|543.44|541.04|0
1647941520000|2022-03-22 09:32:00|543.56|541.16|543.8|541.4|543.8|541.4|543.56|541.16|0
1647941530000|2022-03-22 09:32:10|543.2|540.8|543.2|540.8|543.2|540.8|543.2|540.8|0
1647941540000|2022-03-22 09:32:20|543.32|540.92|543.44|541.04|543.44|541.04|543.2|540.8|0
1647941550000|2022-03-22 09:32:30|543.32|540.92|543.32|540.92|543.44|541.04|543.32|540.92|0
1647941560000|2022-03-22 09:32:40|543.2|540.8|543.2|540.8|543.2|540.8|542.97|540.57|0
1647941570000|2022-03-22 09:32:50|543.09|540.69|542.73|540.33|543.09|540.69|542.73|540.33|0
1647941580000|2022-03-22 09:33:00|542.97|540.57|542.97|540.57|542.97|540.57|542.97|540.57|0
1647941590000|2022-03-22 09:33:10|542.73|540.33|542.62|540.22|542.73|540.33|542.5|540.1|0
1647941600000|2022-03-22 09:33:20|542.5|540.1|542.5|540.1|542.5|540.1|542.5|540.1|0
1647941610000|2022-03-22 09:33:30|542.73|540.33|543.2|540.8|543.2|540.8|542.73|540.33|0
1647941620000|2022-03-22 09:33:40|543.09|540.69|542.85|540.45|543.09|540.69|542.73|540.33|0
1647941630000|2022-03-22 09:33:50|542.5|540.1|542.73|540.33|542.73|540.33|542.5|540.1|0
1647941640000|2022-03-22 09:34:00|542.85|540.45|543.2|540.8|543.2|540.8|542.85|540.45|0
1647941650000|2022-03-22 09:34:10|542.97|540.57|542.97|540.57|542.97|540.57|542.97|540.57|0
1647941660000|2022-03-22 09:34:20|543.2|540.8|543.2|540.8|543.2|540.8|543.2|540.8|0
1647941670000|2022-03-22 09:34:30|543.44|541.04|543.2|540.8|543.44|541.04|543.2|540.8|0
1647941680000|2022-03-22 09:34:40|543.32|540.92|542.97|540.57|543.44|541.04|542.97|540.57|0
1647941690000|2022-03-22 09:34:50|543.09|540.69|542.97|540.57|543.09|540.69|542.97|540.57|0
1647941710000|2022-03-22 09:35:10|542.73|540.33|542.73|540.33|542.73|540.33|542.5|540.1|0
1647941720000|2022-03-22 09:35:20|542.5|540.1|542.62|540.22|542.62|540.22|542.5|540.1|0
1647941730000|2022-03-22 09:35:30|542.5|540.1|542.38|539.98|542.5|540.1|542.38|539.98|0
1647941740000|2022-03-22 09:35:40|542.5|540.1|542.73|540.33|542.73|540.33|542.5|540.1|0
1647941750000|2022-03-22 09:35:50|542.26|539.86|542.5|540.1|542.5|540.1|542.26|539.86|0
1647941760000|2022-03-22 09:36:00|542.62|540.22|542.73|540.33|542.73|540.33|542.62|540.22|0
1647941770000|2022-03-22 09:36:10|542.5|540.1|542.5|540.1|542.62|540.22|542.5|540.1|0
1647941780000|2022-03-22 09:36:20|542.62|540.22|542.73|540.33|542.73|540.33|542.62|540.22|0
1647941790000|2022-03-22 09:36:30|542.62|540.22|542.5|540.1|542.73|540.33|542.5|540.1|0
1647941810000|2022-03-22 09:36:50|542.73|540.33|542.5|540.1|542.73|540.33|542.5|540.1|0
1647941820000|2022-03-22 09:37:00|542.62|540.22|542.5|540.1|542.62|540.22|542.5|540.1|0
1647941840000|2022-03-22 09:37:20|542.38|539.98|542.73|540.33|542.73|540.33|542.26|539.86|0
1647941850000|2022-03-22 09:37:30|542.5|540.1|542.5|540.1|542.5|540.1|542.5|540.1|0
1647941870000|2022-03-22 09:37:50|542.73|540.33|542.73|540.33|542.73|540.33|542.73|540.33|0
1647941890000|2022-03-22 09:38:10|542.5|540.1|542.5|540.1|542.5|540.1|542.5|540.1|0
1647941900000|2022-03-22 09:38:20|542.73|540.33|542.73|540.33|542.85|540.45|542.73|540.33|0
1647941910000|2022-03-22 09:38:30|542.97|540.57|543.09|540.69|543.2|540.8|542.97|540.57|0
1647941920000|2022-03-22 09:38:40|543.2|540.8|543.32|540.92|543.44|541.04|543.2|540.8|0
1647941930000|2022-03-22 09:38:50|543.2|540.8|543.32|540.92|543.32|540.92|543.2|540.8|0
1647941940000|2022-03-22 09:39:00|543.2|540.8|542.62|540.22|543.2|540.8|542.62|540.22|0
1647941950000|2022-03-22 09:39:10|542.5|540.1|542.73|540.33|542.73|540.33|542.5|540.1|0
1647941960000|2022-03-22 09:39:20|542.62|540.22|542.73|540.33|542.73|540.33|542.62|540.22|0
1647941970000|2022-03-22 09:39:30|542.62|540.22|542.73|540.33|542.97|540.57|542.62|540.22|0
1647941980000|2022-03-22 09:39:40|542.97|540.57|542.97|540.57|542.97|540.57|542.85|540.45|0
1647941990000|2022-03-22 09:39:50|542.73|540.33|542.97|540.57|542.97|540.57|542.73|540.33|0
1647942000000|2022-03-22 09:40:00|543.2|540.8|543.44|541.04|543.44|541.04|543.2|540.8|0
1647942020000|2022-03-22 09:40:20|543.32|540.92|543.67|541.27|543.67|541.27|543.32|540.92|0
1647942030000|2022-03-22 09:40:30|543.56|541.16|543.44|541.04|543.67|541.27|543.44|541.04|0
1647942040000|2022-03-22 09:40:40|543.2|540.8|543.2|540.8|543.2|540.8|543.2|540.8|0
1647942070000|2022-03-22 09:41:10|543.09|540.69|543.2|540.8|543.2|540.8|543.09|540.69|0
1647942080000|2022-03-22 09:41:20|543.09|540.69|542.97|540.57|543.09|540.69|542.97|540.57|0
1647942090000|2022-03-22 09:41:30|542.85|540.45|542.97|540.57|542.97|540.57|542.85|540.45|0
1647942100000|2022-03-22 09:41:40|542.85|540.45|542.85|540.45|542.97|540.57|542.73|540.33|0
1647942110000|2022-03-22 09:41:50|542.97|540.57|542.97|540.57|542.97|540.57|542.97|540.57|0
1647942120000|2022-03-22 09:42:00|542.85|540.45|542.62|540.22|542.85|540.45|542.62|540.22|0
1647942130000|2022-03-22 09:42:10|542.49|540.09|542.26|539.86|542.49|540.09|542.26|539.86|0
1647942160000|2022-03-22 09:42:40|542.15|539.75|542.15|539.75|542.26|539.86|542.15|539.75|0
1647942170000|2022-03-22 09:42:50|542.49|540.09|542.49|540.09|542.49|540.09|542.38|539.98|0
1647942180000|2022-03-22 09:43:00|542.38|539.98|542.02|539.62|542.38|539.98|542.02|539.62|0
1647942190000|2022-03-22 09:43:10|541.79|539.39|541.91|539.51|541.91|539.51|541.79|539.39|0
1647942200000|2022-03-22 09:43:20|541.79|539.39|542.26|539.86|542.26|539.86|541.79|539.39|0
1647942210000|2022-03-22 09:43:30|542.38|539.98|542.73|540.33|542.73|540.33|542.38|539.98|0
1647942220000|2022-03-22 09:43:40|542.97|540.57|542.97|540.57|542.97|540.57|542.97|540.57|0
1647942230000|2022-03-22 09:43:50|543.2|540.8|543.2|540.8|543.2|540.8|543.2|540.8|0
1647942240000|2022-03-22 09:44:00|543.44|541.04|543.44|541.04|543.44|541.04|543.44|541.04|0
1647942250000|2022-03-22 09:44:10|543.67|541.27|543.67|541.27|543.67|541.27|543.67|541.27|0
1647942260000|2022-03-22 09:44:20|543.44|541.04|543.67|541.27|543.67|541.27|543.44|541.04|0
1647942270000|2022-03-22 09:44:30|543.44|541.04|542.97|540.57|543.44|541.04|542.73|540.33|0
1647942280000|2022-03-22 09:44:40|542.73|540.33|542.49|540.09|542.73|540.33|542.49|540.09|0
1647942290000|2022-03-22 09:44:50|542.26|539.86|542.26|539.86|542.49|540.09|542.26|539.86|0
1647942300000|2022-03-22 09:45:00|542.38|539.98|542.26|539.86|542.38|539.98|542.26|539.86|0
1647942310000|2022-03-22 09:45:10|542.02|539.62|541.91|539.51|542.02|539.62|541.91|539.51|0
1647942320000|2022-03-22 09:45:20|542.02|539.62|541.91|539.51|542.02|539.62|541.91|539.51|0
1647942340000|2022-03-22 09:45:40|542.02|539.62|542.02|539.62|542.02|539.62|542.02|539.62|0
1647942350000|2022-03-22 09:45:50|541.91|539.51|541.79|539.39|541.91|539.51|541.79|539.39|0
1647942360000|2022-03-22 09:46:00|541.68|539.28|541.79|539.39|541.79|539.39|541.68|539.28|0
1647942370000|2022-03-22 09:46:10|541.91|539.51|541.79|539.39|542.02|539.62|541.79|539.39|0
1647942380000|2022-03-22 09:46:20|541.91|539.51|541.91|539.51|541.91|539.51|541.91|539.51|0
1647942390000|2022-03-22 09:46:30|541.79|539.39|542.02|539.62|542.26|539.86|541.79|539.39|0
1647942400000|2022-03-22 09:46:40|542.26|539.86|542.62|540.22|542.62|540.22|542.26|539.86|0
1647942410000|2022-03-22 09:46:50|542.73|540.33|542.85|540.45|542.96|540.56|542.73|540.33|0
1647942420000|2022-03-22 09:47:00|542.96|540.56|543.09|540.69|543.09|540.69|542.96|540.56|0
1647942430000|2022-03-22 09:47:10|543.2|540.8|543.32|540.92|543.32|540.92|543.2|540.8|0
1647942440000|2022-03-22 09:47:20|543.2|540.8|543.2|540.8|543.2|540.8|543.2|540.8|0
1647942450000|2022-03-22 09:47:30|543.32|540.92|543.32|540.92|543.32|540.92|543.32|540.92|0
1647942460000|2022-03-22 09:47:40|543.44|541.04|543.32|540.92|543.44|541.04|543.2|540.8|0
1647942470000|2022-03-22 09:47:50|543.09|540.69|543.09|540.69|543.09|540.69|542.96|540.56|0
1647942480000|2022-03-22 09:48:00|542.96|540.56|543.2|540.8|543.2|540.8|542.96|540.56|0
1647942490000|2022-03-22 09:48:10|543.44|541.04|543.2|540.8|543.44|541.04|543.2|540.8|0
1647942510000|2022-03-22 09:48:30|543.44|541.04|542.96|540.56|543.44|541.04|542.96|540.56|0
1647942520000|2022-03-22 09:48:40|543.2|540.8|543.2|540.8|543.2|540.8|543.2|540.8|0
1647942530000|2022-03-22 09:48:50|543.32|540.92|542.96|540.56|543.32|540.92|542.96|540.56|0
1647942540000|2022-03-22 09:49:00|542.73|540.33|543.09|540.69|543.09|540.69|542.73|540.33|0
1647942550000|2022-03-22 09:49:10|543.2|540.8|543.32|540.92|543.32|540.92|543.2|540.8|0
1647942560000|2022-03-22 09:49:20|543.67|541.27|543.2|540.8|543.67|541.27|543.2|540.8|0
1647942590000|2022-03-22 09:49:50|543.44|541.04|543.44|541.04|543.44|541.04|543.32|540.92|0
1647942600000|2022-03-22 09:50:00|543.2|540.8|543.32|540.92|543.44|541.04|543.2|540.8|0
1647942610000|2022-03-22 09:50:10|543.44|541.04|543.2|540.8|543.44|541.04|543.2|540.8|0
1647942620000|2022-03-22 09:50:20|542.73|540.33|542.26|539.86|542.73|540.33|542.26|539.86|0
1647942630000|2022-03-22 09:50:30|542.49|540.09|542.49|540.09|542.49|540.09|542.49|540.09|0
1647942640000|2022-03-22 09:50:40|542.26|539.86|542.26|539.86|542.26|539.86|542.26|539.86|0
1647942650000|2022-03-22 09:50:50|542.49|540.09|542.49|540.09|542.49|540.09|542.49|540.09|0
1647942660000|2022-03-22 09:51:00|542.26|539.86|542.26|539.86|542.38|539.98|542.26|539.86|0
1647942670000|2022-03-22 09:51:10|542.49|540.09|542.73|540.33|542.73|540.33|542.49|540.09|0
1647942680000|2022-03-22 09:51:20|542.49|540.09|542.49|540.09|542.49|540.09|542.49|540.09|0
1647942710000|2022-03-22 09:51:50|542.73|540.33|542.73|540.33|542.73|540.33|542.73|540.33|0
1647942720000|2022-03-22 09:52:00|542.62|540.22|542.49|540.09|542.62|540.22|542.26|539.86|0
1647942730000|2022-03-22 09:52:10|542.62|540.22|542.73|540.33|542.73|540.33|542.62|540.22|0
1647942740000|2022-03-22 09:52:20|542.85|540.45|542.73|540.33|542.85|540.45|542.73|540.33|0
1647942750000|2022-03-22 09:52:30|542.96|540.56|543.2|540.8|543.2|540.8|542.96|540.56|0
1647942760000|2022-03-22 09:52:40|543.67|541.27|543.56|541.16|543.67|541.27|543.56|541.16|0
1647942770000|2022-03-22 09:52:50|542.73|540.33|542.62|540.22|542.73|540.33|542.62|540.22|0
1647942780000|2022-03-22 09:53:00|542.49|540.09|542.38|539.98|542.49|540.09|542.26|539.86|0
1647942790000|2022-03-22 09:53:10|542.49|540.09|542.49|540.09|542.49|540.09|542.49|540.09|0
1647942800000|2022-03-22 09:53:20|542.73|540.33|542.49|540.09|542.73|540.33|542.49|540.09|0
1647942810000|2022-03-22 09:53:30|542.73|540.33|542.73|540.33|542.73|540.33|542.73|540.33|0
1647942820000|2022-03-22 09:53:40|542.85|540.45|542.96|540.56|542.96|540.56|542.85|540.45|0
1647942830000|2022-03-22 09:53:50|542.85|540.45|542.73|540.33|542.85|540.45|542.73|540.33|0
1647942840000|2022-03-22 09:54:00|542.62|540.22|542.73|540.33|542.73|540.33|542.62|540.22|0
1647942870000|2022-03-22 09:54:30|542.49|540.09|542.49|540.09|542.49|540.09|542.49|540.09|0
1647942900000|2022-03-22 09:55:00|542.62|540.22|542.62|540.22|542.73|540.33|542.49|540.09|0
1647942910000|2022-03-22 09:55:10|542.73|540.33|542.62|540.22|542.73|540.33|542.62|540.22|0
1647942920000|2022-03-22 09:55:20|542.49|540.09|542.49|540.09|542.49|540.09|542.49|540.09|0
1647942930000|2022-03-22 09:55:30|542.26|539.86|542.02|539.62|542.49|540.09|542.02|539.62|0
1647942940000|2022-03-22 09:55:40|541.91|539.51|541.55|539.15|541.91|539.51|541.55|539.15|0
1647942970000|2022-03-22 09:56:10|542.02|539.62|542.02|539.62|542.14|539.74|542.02|539.62|0
1647942980000|2022-03-22 09:56:20|541.79|539.39|542.02|539.62|542.02|539.62|541.79|539.39|0
1647942990000|2022-03-22 09:56:30|541.91|539.51|542.02|539.62|542.02|539.62|541.91|539.51|0
1647943000000|2022-03-22 09:56:40|542.14|539.74|542.96|540.56|542.96|540.56|542.14|539.74|0
1647943010000|2022-03-22 09:56:50|542.85|540.45|542.38|539.98|542.96|540.56|542.38|539.98|0
1647943020000|2022-03-22 09:57:00|542.26|539.86|542.49|540.09|542.49|540.09|542.26|539.86|0
1647943030000|2022-03-22 09:57:10|542.62|540.22|542.62|540.22|542.62|540.22|542.62|540.22|0
1647943040000|2022-03-22 09:57:20|542.49|540.09|542.49|540.09|542.49|540.09|542.49|540.09|0
1647943050000|2022-03-22 09:57:30|542.02|539.62|542.02|539.62|542.02|539.62|542.02|539.62|0
1647943060000|2022-03-22 09:57:40|541.91|539.51|542.02|539.62|542.02|539.62|541.91|539.51|0
1647943070000|2022-03-22 09:57:50|542.26|539.86|542.26|539.86|542.26|539.86|542.26|539.86|0
1647943080000|2022-03-22 09:58:00|542.49|540.09|542.73|540.33|542.73|540.33|542.49|540.09|0
1647943090000|2022-03-22 09:58:10|542.96|540.56|542.49|540.09|542.96|540.56|542.49|540.09|0
1647943100000|2022-03-22 09:58:20|542.38|539.98|542.49|540.09|542.49|540.09|542.38|539.98|0
1647943110000|2022-03-22 09:58:30|542.73|540.33|542.73|540.33|542.73|540.33|542.73|540.33|0
1647943120000|2022-03-22 09:58:40|542.49|540.09|542.49|540.09|542.49|540.09|542.49|540.09|0
1647943140000|2022-03-22 09:59:00|542.73|540.33|542.49|540.09|542.73|540.33|542.49|540.09|0
1647943150000|2022-03-22 09:59:10|542.73|540.33|542.49|540.09|542.73|540.33|542.49|540.09|0
1647943170000|2022-03-22 09:59:30|542.26|539.86|542.26|539.86|542.26|539.86|542.26|539.86|0
1647943180000|2022-03-22 09:59:40|542.02|539.62|542.02|539.62|542.02|539.62|542.02|539.62|0
1647943190000|2022-03-22 09:59:50|541.55|539.15|541.55|539.15|541.55|539.15|541.55|539.15|0
1647943200000|2022-03-22 10:00:00|541.79|539.39|542.02|539.62|542.02|539.62|541.79|539.39|0
1647943210000|2022-03-22 10:00:10|541.79|539.39|542.02|539.62|542.02|539.62|541.79|539.39|0
1647943220000|2022-03-22 10:00:20|542.26|539.86|542.49|540.09|542.49|540.09|542.26|539.86|0
1647943230000|2022-03-22 10:00:30|542.38|539.98|542.49|540.09|542.49|540.09|542.38|539.98|0
1647943240000|2022-03-22 10:00:40|542.38|539.98|542.38|539.98|542.38|539.98|542.38|539.98|0
1647943260000|2022-03-22 10:01:00|542.26|539.86|542.26|539.86|542.38|539.98|542.26|539.86|0
1647943270000|2022-03-22 10:01:10|542.49|540.09|542.26|539.86|542.49|540.09|542.26|539.86|0
1647943280000|2022-03-22 10:01:20|541.79|539.39|541.79|539.39|541.79|539.39|541.67|539.27|0
1647943290000|2022-03-22 10:01:30|542.02|539.62|542.02|539.62|542.02|539.62|542.02|539.62|0
1647943300000|2022-03-22 10:01:40|542.14|539.74|542.14|539.74|542.26|539.86|542.14|539.74|0
1647943310000|2022-03-22 10:01:50|542.26|539.86|542.26|539.86|542.26|539.86|542.26|539.86|0
1647943320000|2022-03-22 10:02:00|542.14|539.74|543.2|540.8|543.2|540.8|542.14|539.74|0
1647943330000|2022-03-22 10:02:10|543.43|541.03|544.38|541.98|544.38|541.98|543.43|541.03|0
1647943340000|2022-03-22 10:02:20|544.61|542.21|544.85|542.45|544.85|542.45|544.38|541.98|0
1647943350000|2022-03-22 10:02:30|544.61|542.21|544.38|541.98|544.61|542.21|544.38|541.98|0
1647943360000|2022-03-22 10:02:40|544.26|541.86|544.38|541.98|544.38|541.98|544.26|541.86|0
1647943370000|2022-03-22 10:02:50|544.61|542.21|544.61|542.21|544.61|542.21|544.61|542.21|0
1647943390000|2022-03-22 10:03:10|544.38|541.98|544.38|541.98|544.38|541.98|544.14|541.74|0
1647943400000|2022-03-22 10:03:20|544.14|541.74|544.14|541.74|544.14|541.74|544.14|541.74|0
1647943410000|2022-03-22 10:03:30|544.26|541.86|544.61|542.21|544.61|542.21|544.14|541.74|0
1647943420000|2022-03-22 10:03:40|544.97|542.57|544.97|542.57|545.08|542.68|544.97|542.57|0
1647943430000|2022-03-22 10:03:50|544.85|542.45|545.08|542.68|545.08|542.68|544.85|542.45|0
1647943440000|2022-03-22 10:04:00|544.61|542.21|544.38|541.98|544.85|542.45|544.38|541.98|0
1647943450000|2022-03-22 10:04:10|544.14|541.74|544.14|541.74|544.38|541.98|544.14|541.74|0
1647943460000|2022-03-22 10:04:20|544.26|541.86|544.03|541.63|544.26|541.86|544.03|541.63|0
1647943470000|2022-03-22 10:04:30|544.14|541.74|544.14|541.74|544.38|541.98|544.14|541.74|0
1647943480000|2022-03-22 10:04:40|543.9|541.5|543.79|541.39|543.9|541.5|543.79|541.39|0
1647943490000|2022-03-22 10:04:50|543.67|541.27|543.79|541.39|543.79|541.39|543.67|541.27|0
1647943500000|2022-03-22 10:05:00|543.9|541.5|544.14|541.74|544.14|541.74|543.9|541.5|0
1647943510000|2022-03-22 10:05:10|544.61|542.21|545.08|542.68|545.08|542.68|544.61|542.21|0
1647943520000|2022-03-22 10:05:20|544.85|542.45|545.08|542.68|545.08|542.68|544.85|542.45|0
1647943530000|2022-03-22 10:05:30|544.61|542.21|544.38|541.98|544.61|542.21|544.26|541.86|0
1647943540000|2022-03-22 10:05:40|544.26|541.86|544.14|541.74|544.26|541.86|544.14|541.74|0
1647943550000|2022-03-22 10:05:50|544.26|541.86|544.5|542.1|544.5|542.1|544.03|541.63|0
1647943560000|2022-03-22 10:06:00|544.14|541.74|544.61|542.21|544.61|542.21|544.14|541.74|0
1647943570000|2022-03-22 10:06:10|544.85|542.45|544.61|542.21|544.85|542.45|544.61|542.21|0
1647943580000|2022-03-22 10:06:20|544.38|541.98|544.5|542.1|544.5|542.1|544.38|541.98|0
1647943590000|2022-03-22 10:06:30|544.61|542.21|544.73|542.33|544.85|542.45|544.61|542.21|0
1647943600000|2022-03-22 10:06:40|544.61|542.21|544.61|542.21|544.73|542.33|544.61|542.21|0
1647943610000|2022-03-22 10:06:50|544.5|542.1|544.38|541.98|544.61|542.21|544.38|541.98|0
1647943620000|2022-03-22 10:07:00|544.14|541.74|544.38|541.98|544.38|541.98|544.14|541.74|0
1647943630000|2022-03-22 10:07:10|544.61|542.21|544.61|542.21|544.61|542.21|544.61|542.21|0
1647943640000|2022-03-22 10:07:20|544.38|541.98|544.37|541.97|544.38|541.98|544.37|541.97|0
1647943650000|2022-03-22 10:07:30|544.61|542.21|544.85|542.45|544.85|542.45|544.61|542.21|0
1647943660000|2022-03-22 10:07:40|544.73|542.33|544.61|542.21|544.73|542.33|544.61|542.21|0
1647943670000|2022-03-22 10:07:50|544.5|542.1|544.73|542.33|544.85|542.45|544.5|542.1|0
1647943680000|2022-03-22 10:08:00|544.61|542.21|544.85|542.45|544.85|542.45|544.61|542.21|0
1647943690000|2022-03-22 10:08:10|544.61|542.21|544.61|542.21|544.61|542.21|544.5|542.1|0
1647943700000|2022-03-22 10:08:20|544.5|542.1|544.5|542.1|544.61|542.21|544.5|542.1|0
1647943710000|2022-03-22 10:08:30|544.61|542.21|544.37|541.97|544.61|542.21|544.37|541.97|0
1647943720000|2022-03-22 10:08:40|544.14|541.74|544.14|541.74|544.14|541.74|544.14|541.74|0
1647943730000|2022-03-22 10:08:50|544.26|541.86|544.14|541.74|544.26|541.86|544.14|541.74|0
1647943740000|2022-03-22 10:09:00|544.61|542.21|544.85|542.45|544.85|542.45|544.61|542.21|0
1647943750000|2022-03-22 10:09:10|544.97|542.57|544.85|542.45|544.97|542.57|544.85|542.45|0
1647943760000|2022-03-22 10:09:20|544.97|542.57|544.97|542.57|544.97|542.57|544.85|542.45|0
1647943770000|2022-03-22 10:09:30|545.08|542.68|545.08|542.68|545.08|542.68|544.85|542.45|0
1647943780000|2022-03-22 10:09:40|544.85|542.45|544.85|542.45|544.85|542.45|544.61|542.21|0
1647943790000|2022-03-22 10:09:50|544.61|542.21|544.85|542.45|544.85|542.45|544.61|542.21|0
1647943800000|2022-03-22 10:10:00|544.61|542.21|544.73|542.33|544.73|542.33|544.61|542.21|0
1647943810000|2022-03-22 10:10:10|544.85|542.45|545.32|542.92|545.32|542.92|544.85|542.45|0
1647943820000|2022-03-22 10:10:20|545.55|543.15|545.55|543.15|545.79|543.39|545.55|543.15|0
1647943830000|2022-03-22 10:10:30|545.68|543.28|545.55|543.15|545.68|543.28|545.44|543.04|0
1647943840000|2022-03-22 10:10:40|545.79|543.39|545.79|543.39|545.79|543.39|545.79|543.39|0
1647943850000|2022-03-22 10:10:50|545.91|543.51|545.79|543.39|545.91|543.51|545.79|543.39|0
1647943860000|2022-03-22 10:11:00|545.91|543.51|545.79|543.39|545.91|543.51|545.79|543.39|0
1647943870000|2022-03-22 10:11:10|545.91|543.51|545.79|543.39|545.91|543.51|545.79|543.39|0
1647943890000|2022-03-22 10:11:30|545.91|543.51|545.68|543.28|545.91|543.51|545.68|543.28|0
1647943900000|2022-03-22 10:11:40|545.44|543.04|544.85|542.45|545.44|543.04|544.85|542.45|0
1647943910000|2022-03-22 10:11:50|544.37|541.97|544.61|542.21|544.61|542.21|544.37|541.97|0
1647943920000|2022-03-22 10:12:00|544.37|541.97|544.61|542.21|544.61|542.21|544.37|541.97|0
1647943930000|2022-03-22 10:12:10|544.5|542.1|544.37|541.97|544.5|542.1|544.37|541.97|0
1647943950000|2022-03-22 10:12:30|544.14|541.74|544.14|541.74|544.14|541.74|544.14|541.74|0
1647943960000|2022-03-22 10:12:40|543.9|541.5|543.9|541.5|543.9|541.5|543.67|541.27|0
1647943970000|2022-03-22 10:12:50|544.14|541.74|544.14|541.74|544.14|541.74|544.14|541.74|0
1647943980000|2022-03-22 10:13:00|544.03|541.63|544.37|541.97|544.37|541.97|544.03|541.63|0
1647943990000|2022-03-22 10:13:10|544.14|541.74|544.26|541.86|544.37|541.97|544.14|541.74|0
1647944000000|2022-03-22 10:13:20|544.37|541.97|544.14|541.74|544.37|541.97|544.14|541.74|0
1647944010000|2022-03-22 10:13:30|544.26|541.86|544.14|541.74|544.37|541.97|544.14|541.74|0
1647944020000|2022-03-22 10:13:40|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1647944030000|2022-03-22 10:13:50|544.5|542.1|544.61|542.21|544.61|542.21|544.5|542.1|0
1647944040000|2022-03-22 10:14:00|544.73|542.33|544.85|542.45|545.08|542.68|544.73|542.33|0
1647944060000|2022-03-22 10:14:20|545.08|542.68|545.08|542.68|545.08|542.68|545.08|542.68|0
1647944070000|2022-03-22 10:14:30|545.2|542.8|545.08|542.68|545.32|542.92|545.08|542.68|0
1647944080000|2022-03-22 10:14:40|545.55|543.15|545.08|542.68|545.55|543.15|545.08|542.68|0
1647944090000|2022-03-22 10:14:50|544.97|542.57|544.73|542.33|544.97|542.57|544.61|542.21|0
1647944100000|2022-03-22 10:15:00|544.61|542.21|544.61|542.21|544.61|542.21|544.26|541.86|0
1647944110000|2022-03-22 10:15:10|544.97|542.57|545.79|543.39|545.79|543.39|544.97|542.57|0
1647944120000|2022-03-22 10:15:20|545.55|543.15|545.79|543.39|545.79|543.39|545.55|543.15|0
1647944130000|2022-03-22 10:15:30|545.55|543.15|545.55|543.15|545.55|543.15|545.55|543.15|0
1647944140000|2022-03-22 10:15:40|545.32|542.92|545.32|542.92|545.32|542.92|545.32|542.92|0
1647944150000|2022-03-22 10:15:50|544.84|542.44|544.97|542.57|544.97|542.57|544.84|542.44|0
1647944160000|2022-03-22 10:16:00|544.61|542.21|544.61|542.21|544.61|542.21|544.5|542.1|0
1647944170000|2022-03-22 10:16:10|544.84|542.44|544.61|542.21|544.84|542.44|544.61|542.21|0
1647944180000|2022-03-22 10:16:20|544.37|541.97|544.37|541.97|544.37|541.97|544.37|541.97|0
1647944190000|2022-03-22 10:16:30|544.61|542.21|544.84|542.44|544.84|542.44|544.61|542.21|0
1647944200000|2022-03-22 10:16:40|545.79|543.39|545.79|543.39|545.79|543.39|545.79|543.39|0
1647944210000|2022-03-22 10:16:50|545.55|543.15|545.55|543.15|545.55|543.15|545.55|543.15|0
1647944220000|2022-03-22 10:17:00|545.79|543.39|545.08|542.68|545.79|543.39|545.08|542.68|0
1647944230000|2022-03-22 10:17:10|545.2|542.8|545.08|542.68|545.32|542.92|545.08|542.68|0
1647944240000|2022-03-22 10:17:20|545.32|542.92|545.08|542.68|545.32|542.92|545.08|542.68|0
1647944250000|2022-03-22 10:17:30|544.84|542.44|545.08|542.68|545.08|542.68|544.84|542.44|0
1647944260000|2022-03-22 10:17:40|544.84|542.44|544.84|542.44|544.84|542.44|544.84|542.44|0
1647944270000|2022-03-22 10:17:50|545.08|542.68|545.08|542.68|545.08|542.68|545.08|542.68|0
1647944280000|2022-03-22 10:18:00|544.97|542.57|544.61|542.21|544.97|542.57|544.61|542.21|0
1647944290000|2022-03-22 10:18:10|544.5|542.1|544.5|542.1|544.5|542.1|544.5|542.1|0
1647944300000|2022-03-22 10:18:20|544.61|542.21|544.26|541.86|544.61|542.21|544.14|541.74|0
1647944310000|2022-03-22 10:18:30|544.37|541.97|543.9|541.5|544.37|541.97|543.9|541.5|0
1647944320000|2022-03-22 10:18:40|543.79|541.39|543.67|541.27|543.79|541.39|543.67|541.27|0
1647944330000|2022-03-22 10:18:50|543.9|541.5|543.9|541.5|543.9|541.5|543.9|541.5|0
1647944340000|2022-03-22 10:19:00|543.79|541.39|543.43|541.03|543.9|541.5|543.43|541.03|0
1647944350000|2022-03-22 10:19:10|543.55|541.15|543.43|541.03|543.55|541.15|543.43|541.03|0
1647944360000|2022-03-22 10:19:20|543.79|541.39|543.9|541.5|543.9|541.5|543.79|541.39|0
1647944370000|2022-03-22 10:19:30|543.67|541.27|543.9|541.5|543.9|541.5|543.67|541.27|0
1647944380000|2022-03-22 10:19:40|543.67|541.27|542.72|540.32|543.67|541.27|542.72|540.32|0
1647944390000|2022-03-22 10:19:50|542.96|540.56|543.08|540.68|543.08|540.68|542.96|540.56|0
1647944400000|2022-03-22 10:20:00|543.2|540.8|543.08|540.68|543.2|540.8|543.08|540.68|0
1647944410000|2022-03-22 10:20:10|542.96|540.56|542.72|540.32|542.96|540.56|542.72|540.32|0
1647944430000|2022-03-22 10:20:30|542.49|540.09|542.61|540.21|542.61|540.21|542.49|540.09|0
1647944440000|2022-03-22 10:20:40|542.49|540.09|542.72|540.32|542.72|540.32|542.49|540.09|0
1647944450000|2022-03-22 10:20:50|542.49|540.09|542.49|540.09|542.49|540.09|542.49|540.09|0
1647944460000|2022-03-22 10:21:00|542.38|539.98|542.49|540.09|542.49|540.09|542.38|539.98|0
1647944470000|2022-03-22 10:21:10|542.25|539.85|542.38|539.98|542.49|540.09|542.25|539.85|0
1647944480000|2022-03-22 10:21:20|542.49|540.09|542.49|540.09|542.49|540.09|542.49|540.09|0
1647944500000|2022-03-22 10:21:40|542.61|540.21|542.72|540.32|542.72|540.32|542.49|540.09|0
1647944520000|2022-03-22 10:22:00|542.85|540.45|542.96|540.56|542.96|540.56|542.85|540.45|0
1647944530000|2022-03-22 10:22:10|542.85|540.45|542.85|540.45|542.85|540.45|542.85|540.45|0
1647944540000|2022-03-22 10:22:20|542.96|540.56|542.96|540.56|542.96|540.56|542.96|540.56|0
1647944550000|2022-03-22 10:22:30|542.85|540.45|542.96|540.56|542.96|540.56|542.85|540.45|0
1647944560000|2022-03-22 10:22:40|542.85|540.45|542.85|540.45|542.85|540.45|542.72|540.32|0
1647944570000|2022-03-22 10:22:50|542.96|540.56|542.96|540.56|542.96|540.56|542.72|540.32|0
1647944580000|2022-03-22 10:23:00|542.85|540.45|542.72|540.32|542.85|540.45|542.72|540.32|0
1647944680000|2022-03-22 10:24:40|542.85|540.45|542.72|540.32|542.96|540.56|542.72|540.32|0
1647944690000|2022-03-22 10:24:50|542.61|540.21|542.61|540.21|542.72|540.32|542.61|540.21|0
1647944700000|2022-03-22 10:25:00|542.72|540.32|542.72|540.32|542.72|540.32|542.72|540.32|0
1647944710000|2022-03-22 10:25:10|542.61|540.21|542.49|540.09|542.61|540.21|542.49|540.09|0
1647944720000|2022-03-22 10:25:20|542.25|539.85|542.25|539.85|542.25|539.85|542.25|539.85|0
1647944730000|2022-03-22 10:25:30|542.02|539.62|542.02|539.62|542.02|539.62|542.02|539.62|0
1647944740000|2022-03-22 10:25:40|541.9|539.5|542.02|539.62|542.02|539.62|541.9|539.5|0
1647944750000|2022-03-22 10:25:50|541.9|539.5|541.78|539.38|542.02|539.62|541.78|539.38|0
1647944780000|2022-03-22 10:26:20|542.25|539.85|542.49|540.09|542.49|540.09|542.25|539.85|0
1647944790000|2022-03-22 10:26:30|542.25|539.85|541.55|539.15|542.25|539.85|541.55|539.15|0
1647944800000|2022-03-22 10:26:40|541.78|539.38|542.72|540.32|542.96|540.56|541.78|539.38|0
1647944810000|2022-03-22 10:26:50|542.96|540.56|543.19|540.79|543.19|540.79|542.96|540.56|0
1647944820000|2022-03-22 10:27:00|542.72|540.32|542.96|540.56|542.96|540.56|542.72|540.32|0
1647944840000|2022-03-22 10:27:20|543.08|540.68|543.19|540.79|543.19|540.79|543.08|540.68|0
1647944860000|2022-03-22 10:27:40|543.43|541.03|543.32|540.92|543.43|541.03|543.32|540.92|0
1647944870000|2022-03-22 10:27:50|542.85|540.45|542.96|540.56|542.96|540.56|542.85|540.45|0
1647944880000|2022-03-22 10:28:00|542.85|540.45|542.96|540.56|542.96|540.56|542.85|540.45|0
1647944940000|2022-03-22 10:29:00|542.25|539.85|542.49|540.09|542.49|540.09|542.25|539.85|0
1647944950000|2022-03-22 10:29:10|542.25|539.85|542.25|539.85|542.25|539.85|542.25|539.85|0
1647944960000|2022-03-22 10:29:20|542.49|540.09|542.49|540.09|542.61|540.21|542.49|540.09|0
1647944980000|2022-03-22 10:29:40|542.25|539.85|542.37|539.97|542.37|539.97|542.25|539.85|0
1647944990000|2022-03-22 10:29:50|542.49|540.09|542.49|540.09|542.49|540.09|542.49|540.09|0
1647945000000|2022-03-22 10:30:00|542.25|539.85|542.49|540.09|542.49|540.09|542.25|539.85|0
1647945010000|2022-03-22 10:30:10|542.25|539.85|542.49|540.09|542.49|540.09|542.25|539.85|0
1647945030000|2022-03-22 10:30:30|542.25|539.85|542.25|539.85|542.25|539.85|542.25|539.85|0
1647945040000|2022-03-22 10:30:40|542.37|539.97|542.72|540.32|542.72|540.32|542.37|539.97|0
1647945050000|2022-03-22 10:30:50|542.49|540.09|542.49|540.09|542.49|540.09|542.49|540.09|0
1647945060000|2022-03-22 10:31:00|542.25|539.85|541.78|539.38|542.25|539.85|541.78|539.38|0
1647945070000|2022-03-22 10:31:10|541.55|539.15|541.55|539.15|541.55|539.15|541.55|539.15|0
1647945080000|2022-03-22 10:31:20|541.31|538.91|541.55|539.15|541.78|539.38|541.31|538.91|0
1647945100000|2022-03-22 10:31:40|541.08|538.68|541.08|538.68|541.31|538.91|541.08|538.68|0
1647945110000|2022-03-22 10:31:50|541.2|538.8|540.61|538.21|541.2|538.8|540.37|537.97|0
1647945130000|2022-03-22 10:32:10|540.13|537.73|540.37|537.97|540.37|537.97|540.13|537.73|0
1647945140000|2022-03-22 10:32:20|540.61|538.21|540.61|538.21|540.61|538.21|540.49|538.09|0
1647945150000|2022-03-22 10:32:30|540.37|537.97|540.37|537.97|540.37|537.97|540.37|537.97|0
1647945160000|2022-03-22 10:32:40|540.61|538.21|540.37|537.97|540.61|538.21|540.37|537.97|0
1647945170000|2022-03-22 10:32:50|540.13|537.73|540.37|537.97|540.37|537.97|540.13|537.73|0
1647945180000|2022-03-22 10:33:00|540.61|538.21|540.84|538.44|540.84|538.44|540.6|538.2|0
1647945190000|2022-03-22 10:33:10|540.6|538.2|540.84|538.44|540.84|538.44|540.6|538.2|0
1647945200000|2022-03-22 10:33:20|540.6|538.2|539.9|537.5|540.6|538.2|539.9|537.5|0
1647945210000|2022-03-22 10:33:30|540.13|537.73|539.43|537.03|540.13|537.73|539.43|537.03|0
1647945220000|2022-03-22 10:33:40|538.25|535.85|538.49|536.09|538.49|536.09|538.25|535.85|0
1647945230000|2022-03-22 10:33:50|538.25|535.85|538.02|535.62|538.25|535.85|538.02|535.62|0
1647945240000|2022-03-22 10:34:00|538.14|535.74|538.25|535.85|538.25|535.85|538.14|535.74|0
1647945260000|2022-03-22 10:34:20|538.72|536.32|538.96|536.56|538.96|536.56|538.72|536.32|0
1647945270000|2022-03-22 10:34:30|538.85|536.45|538.85|536.45|538.96|536.56|538.85|536.45|0
1647945280000|2022-03-22 10:34:40|538.72|536.32|538.72|536.32|538.96|536.56|538.72|536.32|0
1647945300000|2022-03-22 10:35:00|538.49|536.09|538.49|536.09|538.49|536.09|538.49|536.09|0
1647945310000|2022-03-22 10:35:10|538.25|535.85|538.02|535.62|538.25|535.85|538.02|535.62|0
1647945320000|2022-03-22 10:35:20|537.78|535.38|538.02|535.62|538.02|535.62|537.78|535.38|0
1647945330000|2022-03-22 10:35:30|538.14|535.74|538.25|535.85|538.25|535.85|538.14|535.74|0
1647945340000|2022-03-22 10:35:40|538.49|536.09|538.38|535.98|538.61|536.21|538.38|535.98|0
1647945350000|2022-03-22 10:35:50|538.49|536.09|538.49|536.09|538.61|536.21|538.49|536.09|0
1647945360000|2022-03-22 10:36:00|538.38|535.98|538.25|535.85|538.38|535.98|538.25|535.85|0
1647945370000|2022-03-22 10:36:10|538.02|535.62|538.25|535.85|538.25|535.85|538.02|535.62|0
1647945380000|2022-03-22 10:36:20|538.02|535.62|538.49|536.09|538.49|536.09|538.02|535.62|0
1647945390000|2022-03-22 10:36:30|538.61|536.21|538.72|536.32|538.72|536.32|538.49|536.09|0
1647945400000|2022-03-22 10:36:40|539.19|536.79|539.66|537.26|539.66|537.26|539.19|536.79|0
1647945410000|2022-03-22 10:36:50|538.96|536.56|538.96|536.56|538.96|536.56|538.96|536.56|0
1647945420000|2022-03-22 10:37:00|539.19|536.79|539.43|537.03|539.43|537.03|539.19|536.79|0
1647945430000|2022-03-22 10:37:10|539.55|537.15|538.96|536.56|539.55|537.15|538.96|536.56|0
1647945450000|2022-03-22 10:37:30|539.43|537.03|539.55|537.15|539.66|537.26|539.43|537.03|0
1647945460000|2022-03-22 10:37:40|539.66|537.26|539.66|537.26|539.66|537.26|539.66|537.26|0
1647945470000|2022-03-22 10:37:50|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1647945480000|2022-03-22 10:38:00|539.19|536.79|539.55|537.15|539.55|537.15|539.19|536.79|0
1647945490000|2022-03-22 10:38:10|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1647945500000|2022-03-22 10:38:20|538.96|536.56|539.19|536.79|539.19|536.79|538.72|536.32|0
1647945510000|2022-03-22 10:38:30|539.43|537.03|539.43|537.03|539.43|537.03|539.19|536.79|0
1647945520000|2022-03-22 10:38:40|539.32|536.92|539.43|537.03|539.43|537.03|539.32|536.92|0
1647945530000|2022-03-22 10:38:50|539.32|536.92|539.43|537.03|539.43|537.03|539.32|536.92|0
1647945540000|2022-03-22 10:39:00|539.32|536.92|539.55|537.15|539.55|537.15|539.32|536.92|0
1647945550000|2022-03-22 10:39:10|539.43|537.03|539.19|536.79|539.43|537.03|539.19|536.79|0
1647945560000|2022-03-22 10:39:20|539.32|536.92|539.19|536.79|539.32|536.92|539.19|536.79|0
1647945570000|2022-03-22 10:39:30|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1647945580000|2022-03-22 10:39:40|539.55|537.15|539.55|537.15|539.55|537.15|539.55|537.15|0
1647945590000|2022-03-22 10:39:50|539.66|537.26|539.66|537.26|539.79|537.39|539.66|537.26|0
1647945600000|2022-03-22 10:40:00|539.79|537.39|539.9|537.5|539.9|537.5|539.79|537.39|0
1647945610000|2022-03-22 10:40:10|540.13|537.73|540.26|537.86|540.37|537.97|540.13|537.73|0
1647945620000|2022-03-22 10:40:20|540.37|537.97|540.13|537.73|540.37|537.97|540.13|537.73|0
1647945630000|2022-03-22 10:40:30|540.26|537.86|540.13|537.73|540.26|537.86|540.13|537.73|0
1647945640000|2022-03-22 10:40:40|540.37|537.97|540.13|537.73|540.37|537.97|540.13|537.73|0
1647945650000|2022-03-22 10:40:50|540.37|537.97|540.13|537.73|540.37|537.97|540.13|537.73|0
1647945660000|2022-03-22 10:41:00|539.9|537.5|540.13|537.73|540.13|537.73|539.9|537.5|0
1647945670000|2022-03-22 10:41:10|539.9|537.5|539.9|537.5|540.13|537.73|539.9|537.5|0
1647945680000|2022-03-22 10:41:20|540.02|537.62|540.13|537.73|540.13|537.73|539.9|537.5|0
1647945700000|2022-03-22 10:41:40|539.9|537.5|539.9|537.5|539.9|537.5|539.9|537.5|0
1647945710000|2022-03-22 10:41:50|540.13|537.73|540.13|537.73|540.13|537.73|540.13|537.73|0
1647945720000|2022-03-22 10:42:00|539.9|537.5|540.13|537.73|540.13|537.73|539.9|537.5|0
1647945730000|2022-03-22 10:42:10|539.9|537.5|540.37|537.97|540.37|537.97|539.9|537.5|0
1647945740000|2022-03-22 10:42:20|540.49|538.09|540.26|537.86|540.49|538.09|540.13|537.73|0
1647945750000|2022-03-22 10:42:30|540.13|537.73|540.13|537.73|540.13|537.73|540.13|537.73|0
1647945760000|2022-03-22 10:42:40|540.26|537.86|540.37|537.97|540.37|537.97|540.26|537.86|0
1647945790000|2022-03-22 10:43:10|540.26|537.86|540.26|537.86|540.26|537.86|540.26|537.86|0
1647945800000|2022-03-22 10:43:20|540.37|537.97|540.37|537.97|540.37|537.97|540.37|537.97|0
1647945810000|2022-03-22 10:43:30|540.6|538.2|540.6|538.2|540.6|538.2|540.6|538.2|0
1647945830000|2022-03-22 10:43:50|540.73|538.33|540.73|538.33|540.73|538.33|540.6|538.2|0
1647945840000|2022-03-22 10:44:00|540.84|538.44|540.49|538.09|540.84|538.44|540.49|538.09|0
1647945850000|2022-03-22 10:44:10|540.6|538.2|540.37|537.97|540.6|538.2|540.37|537.97|0
1647945880000|2022-03-22 10:44:40|540.6|538.2|540.6|538.2|540.6|538.2|540.6|538.2|0
1647945900000|2022-03-22 10:45:00|540.84|538.44|540.84|538.44|540.84|538.44|540.84|538.44|0
1647945910000|2022-03-22 10:45:10|540.73|538.33|540.6|538.2|540.73|538.33|540.6|538.2|0
1647945920000|2022-03-22 10:45:20|540.37|537.97|540.37|537.97|540.49|538.09|540.37|537.97|0
1647945930000|2022-03-22 10:45:30|540.49|538.09|540.84|538.44|540.84|538.44|540.49|538.09|0
1647945940000|2022-03-22 10:45:40|540.73|538.33|540.6|538.2|540.73|538.33|540.6|538.2|0
1647945950000|2022-03-22 10:45:50|540.37|537.97|540.37|537.97|540.37|537.97|540.13|537.73|0
1647945960000|2022-03-22 10:46:00|540.26|537.86|540.13|537.73|540.26|537.86|540.13|537.73|0
1647945980000|2022-03-22 10:46:20|539.9|537.5|539.55|537.15|539.9|537.5|539.55|537.15|0
1647945990000|2022-03-22 10:46:30|539.66|537.26|539.43|537.03|539.66|537.26|539.43|537.03|0
1647946000000|2022-03-22 10:46:40|539.66|537.26|539.66|537.26|539.66|537.26|539.55|537.15|0
1647946020000|2022-03-22 10:47:00|539.9|537.5|539.66|537.26|539.9|537.5|539.66|537.26|0
1647946030000|2022-03-22 10:47:10|539.9|537.5|539.66|537.26|539.9|537.5|539.66|537.26|0
1647946040000|2022-03-22 10:47:20|539.9|537.5|539.9|537.5|539.9|537.5|539.9|537.5|0
1647946050000|2022-03-22 10:47:30|540.02|537.62|540.13|537.73|540.13|537.73|540.02|537.62|0
1647946060000|2022-03-22 10:47:40|539.9|537.5|540.13|537.73|540.13|537.73|539.66|537.26|0
1647946090000|2022-03-22 10:48:10|540.6|538.2|540.37|537.97|540.6|538.2|540.37|537.97|0
1647946100000|2022-03-22 10:48:20|540.6|538.2|540.6|538.2|540.6|538.2|540.6|538.2|0
1647946110000|2022-03-22 10:48:30|540.73|538.33|540.6|538.2|540.73|538.33|540.6|538.2|0
1647946120000|2022-03-22 10:48:40|540.73|538.33|540.6|538.2|540.73|538.33|540.6|538.2|0
1647946130000|2022-03-22 10:48:50|540.84|538.44|540.6|538.2|540.84|538.44|540.6|538.2|0
1647946140000|2022-03-22 10:49:00|540.37|537.97|540.37|537.97|540.49|538.09|540.37|537.97|0
1647946150000|2022-03-22 10:49:10|540.49|538.09|540.6|538.2|540.6|538.2|540.49|538.09|0
1647946170000|2022-03-22 10:49:30|540.84|538.44|540.84|538.44|540.84|538.44|540.84|538.44|0
1647946190000|2022-03-22 10:49:50|540.6|538.2|540.84|538.44|540.84|538.44|540.6|538.2|0
1647946210000|2022-03-22 10:50:10|540.6|538.2|540.6|538.2|540.6|538.2|540.6|538.2|0
1647946220000|2022-03-22 10:50:20|540.84|538.44|540.84|538.44|540.84|538.44|540.84|538.44|0
1647946240000|2022-03-22 10:50:40|541.07|538.67|541.07|538.67|541.07|538.67|541.07|538.67|0
1647946250000|2022-03-22 10:50:50|540.72|538.32|540.84|538.44|540.84|538.44|540.6|538.2|0
1647946280000|2022-03-22 10:51:20|540.96|538.56|540.84|538.44|540.96|538.56|540.84|538.44|0
1647946290000|2022-03-22 10:51:30|540.96|538.56|540.84|538.44|540.96|538.56|540.84|538.44|0
1647946300000|2022-03-22 10:51:40|541.07|538.67|541.31|538.91|541.43|539.03|541.07|538.67|0
1647946310000|2022-03-22 10:51:50|541.07|538.67|541.07|538.67|541.07|538.67|541.07|538.67|0
1647946320000|2022-03-22 10:52:00|541.2|538.8|541.54|539.14|541.54|539.14|541.2|538.8|0
1647946330000|2022-03-22 10:52:10|541.78|539.38|541.54|539.14|541.78|539.38|541.54|539.14|0
1647946350000|2022-03-22 10:52:30|541.67|539.27|541.78|539.38|541.78|539.38|541.67|539.27|0
1647946360000|2022-03-22 10:52:40|541.67|539.27|541.54|539.14|541.78|539.38|541.54|539.14|0
1647946370000|2022-03-22 10:52:50|541.43|539.03|541.31|538.91|541.43|539.03|541.31|538.91|0
1647946380000|2022-03-22 10:53:00|541.43|539.03|541.54|539.14|541.54|539.14|541.43|539.03|0
1647946400000|2022-03-22 10:53:20|541.31|538.91|541.31|538.91|541.31|538.91|541.31|538.91|0
1647946440000|2022-03-22 10:54:00|541.54|539.14|541.54|539.14|541.54|539.14|541.54|539.14|0
1647946450000|2022-03-22 10:54:10|541.31|538.91|541.31|538.91|541.43|539.03|541.31|538.91|0
1647946460000|2022-03-22 10:54:20|541.07|538.67|541.07|538.67|541.07|538.67|541.07|538.67|0
1647946470000|2022-03-22 10:54:30|541.31|538.91|541.31|538.91|541.31|538.91|541.31|538.91|0
1647946500000|2022-03-22 10:55:00|541.07|538.67|541.07|538.67|541.07|538.67|541.07|538.67|0
1647946510000|2022-03-22 10:55:10|540.84|538.44|540.84|538.44|540.84|538.44|540.84|538.44|0
1647946520000|2022-03-22 10:55:20|540.49|538.09|540.6|538.2|540.6|538.2|540.49|538.09|0
1647946560000|2022-03-22 10:56:00|540.49|538.09|541.07|538.67|541.07|538.67|540.49|538.09|0
1647946570000|2022-03-22 10:56:10|540.84|538.44|540.72|538.32|540.84|538.44|540.6|538.2|0
1647946580000|2022-03-22 10:56:20|540.84|538.44|540.84|538.44|540.84|538.44|540.6|538.2|0
1647946590000|2022-03-22 10:56:30|540.6|538.2|540.37|537.97|540.6|538.2|540.37|537.97|0
1647946650000|2022-03-22 10:57:30|540.49|538.09|540.49|538.09|540.49|538.09|540.49|538.09|0
1647946660000|2022-03-22 10:57:40|540.37|537.97|540.37|537.97|540.37|537.97|540.37|537.97|0
1647946680000|2022-03-22 10:58:00|540.13|537.73|540.13|537.73|540.13|537.73|540.13|537.73|0
1647946690000|2022-03-22 10:58:10|539.9|537.5|539.9|537.5|539.9|537.5|539.9|537.5|0
1647946700000|2022-03-22 10:58:20|540.13|537.73|539.9|537.5|540.13|537.73|539.9|537.5|0
1647946710000|2022-03-22 10:58:30|539.66|537.26|539.9|537.5|539.9|537.5|539.66|537.26|0
1647946720000|2022-03-22 10:58:40|539.66|537.26|539.78|537.38|539.9|537.5|539.66|537.26|0
1647946730000|2022-03-22 10:58:50|539.9|537.5|539.78|537.38|539.9|537.5|539.66|537.26|0
1647946740000|2022-03-22 10:59:00|539.9|537.5|539.9|537.5|539.9|537.5|539.9|537.5|0
1647946770000|2022-03-22 10:59:30|540.13|537.73|540.13|537.73|540.13|537.73|540.13|537.73|0
1647946790000|2022-03-22 10:59:50|540.25|537.85|540.37|537.97|540.37|537.97|540.13|537.73|0
1647946800000|2022-03-22 11:00:00|540.84|538.44|540.13|537.73|540.84|538.44|540.13|537.73|0
1647946810000|2022-03-22 11:00:10|539.9|537.5|539.66|537.26|539.9|537.5|539.66|537.26|0
1647946820000|2022-03-22 11:00:20|539.9|537.5|540.13|537.73|540.13|537.73|539.9|537.5|0
1647946830000|2022-03-22 11:00:30|539.9|537.5|539.9|537.5|540.13|537.73|539.9|537.5|0
1647946840000|2022-03-22 11:00:40|540.02|537.62|540.13|537.73|540.13|537.73|540.02|537.62|0
1647946850000|2022-03-22 11:00:50|540.25|537.85|540.49|538.09|540.49|538.09|540.25|537.85|0
1647946860000|2022-03-22 11:01:00|540.6|538.2|540.72|538.32|540.72|538.32|540.6|538.2|0
1647946870000|2022-03-22 11:01:10|540.6|538.2|540.84|538.44|540.84|538.44|540.6|538.2|0
1647946880000|2022-03-22 11:01:20|540.96|538.56|540.84|538.44|541.07|538.67|540.84|538.44|0
1647946890000|2022-03-22 11:01:30|541.07|538.67|541.07|538.67|541.07|538.67|541.07|538.67|0
1647946910000|2022-03-22 11:01:50|541.31|538.91|541.19|538.79|541.31|538.91|541.07|538.67|0
1647946920000|2022-03-22 11:02:00|541.31|538.91|541.07|538.67|541.31|538.91|541.07|538.67|0
1647946930000|2022-03-22 11:02:10|541.19|538.79|541.31|538.91|541.31|538.91|541.07|538.67|0
1647946940000|2022-03-22 11:02:20|541.54|539.14|541.54|539.14|541.54|539.14|541.54|539.14|0
1647946950000|2022-03-22 11:02:30|541.78|539.38|541.54|539.14|541.78|539.38|541.54|539.14|0
1647946960000|2022-03-22 11:02:40|541.31|538.91|541.31|538.91|541.31|538.91|541.31|538.91|0
1647946970000|2022-03-22 11:02:50|541.43|539.03|541.31|538.91|541.43|539.03|541.31|538.91|0
1647946990000|2022-03-22 11:03:10|541.43|539.03|541.54|539.14|541.54|539.14|541.43|539.03|0
1647947000000|2022-03-22 11:03:20|541.66|539.26|541.66|539.26|541.66|539.26|541.66|539.26|0
1647947010000|2022-03-22 11:03:30|541.78|539.38|542.25|539.85|542.25|539.85|541.78|539.38|0
1647947020000|2022-03-22 11:03:40|542.48|540.08|542.48|540.08|542.72|540.32|542.48|540.08|0
1647947030000|2022-03-22 11:03:50|542.61|540.21|542.48|540.08|542.72|540.32|542.48|540.08|0
1647947040000|2022-03-22 11:04:00|542.72|540.32|542.72|540.32|542.72|540.32|542.72|540.32|0
1647947050000|2022-03-22 11:04:10|542.95|540.55|542.95|540.55|542.95|540.55|542.95|540.55|0
1647947090000|2022-03-22 11:04:50|543.08|540.68|543.42|541.02|543.42|541.02|543.08|540.68|0
1647947100000|2022-03-22 11:05:00|542.95|540.55|542.95|540.55|542.95|540.55|542.95|540.55|0
1647947160000|2022-03-22 11:06:00|543.19|540.79|543.19|540.79|543.19|540.79|543.19|540.79|0
1647947170000|2022-03-22 11:06:10|542.95|540.55|542.95|540.55|542.95|540.55|542.95|540.55|0
1647947180000|2022-03-22 11:06:20|543.19|540.79|542.95|540.55|543.19|540.79|542.95|540.55|0
1647947230000|2022-03-22 11:07:10|543.19|540.79|543.19|540.79|543.19|540.79|543.19|540.79|0
1647947240000|2022-03-22 11:07:20|543.08|540.68|542.95|540.55|543.08|540.68|542.95|540.55|0
1647947250000|2022-03-22 11:07:30|543.08|540.68|542.95|540.55|543.08|540.68|542.95|540.55|0
1647947260000|2022-03-22 11:07:40|543.08|540.68|542.95|540.55|543.08|540.68|542.95|540.55|0
1647947280000|2022-03-22 11:08:00|543.19|540.79|543.19|540.79|543.19|540.79|543.19|540.79|0
1647947300000|2022-03-22 11:08:20|543.42|541.02|544.13|541.73|544.13|541.73|543.42|541.02|0
1647947310000|2022-03-22 11:08:30|545.07|542.67|544.13|541.73|545.07|542.67|544.13|541.73|0
1647947320000|2022-03-22 11:08:40|543.9|541.5|544.37|541.97|544.37|541.97|543.9|541.5|0
1647947330000|2022-03-22 11:08:50|544.13|541.73|544.13|541.73|544.13|541.73|544.13|541.73|0
1647947340000|2022-03-22 11:09:00|544.37|541.97|544.13|541.73|544.37|541.97|544.13|541.73|0
1647947350000|2022-03-22 11:09:10|543.89|541.49|543.19|540.79|543.89|541.49|543.19|540.79|0
1647947370000|2022-03-22 11:09:30|543.42|541.02|543.55|541.15|543.66|541.26|543.42|541.02|0
1647947380000|2022-03-22 11:09:40|543.42|541.02|543.66|541.26|543.66|541.26|543.42|541.02|0
1647947400000|2022-03-22 11:10:00|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1647947410000|2022-03-22 11:10:10|543.55|541.15|543.66|541.26|543.66|541.26|543.55|541.15|0
1647947440000|2022-03-22 11:10:40|543.89|541.49|543.42|541.02|543.89|541.49|543.42|541.02|0
1647947450000|2022-03-22 11:10:50|543.19|540.79|543.19|540.79|543.31|540.91|543.19|540.79|0
1647947480000|2022-03-22 11:11:20|543.55|541.15|543.42|541.02|543.66|541.26|543.42|541.02|0
1647947490000|2022-03-22 11:11:30|543.66|541.26|543.55|541.15|543.66|541.26|543.55|541.15|0
1647947500000|2022-03-22 11:11:40|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1647947510000|2022-03-22 11:11:50|543.42|541.02|543.19|540.79|543.42|541.02|543.19|540.79|0
1647947540000|2022-03-22 11:12:20|543.31|540.91|543.19|540.79|543.31|540.91|543.19|540.79|0
1647947550000|2022-03-22 11:12:30|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1647947570000|2022-03-22 11:12:50|543.31|540.91|544.37|541.97|544.37|541.97|543.31|540.91|0
1647947580000|2022-03-22 11:13:00|544.13|541.73|544.37|541.97|544.37|541.97|544.13|541.73|0
1647947590000|2022-03-22 11:13:10|544.25|541.85|543.89|541.49|544.25|541.85|543.89|541.49|0
1647947600000|2022-03-22 11:13:20|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1647947610000|2022-03-22 11:13:30|543.89|541.49|543.89|541.49|543.89|541.49|543.89|541.49|0
1647947620000|2022-03-22 11:13:40|544.13|541.73|544.02|541.62|544.13|541.73|544.02|541.62|0
1647947630000|2022-03-22 11:13:50|544.13|541.73|544.37|541.97|544.37|541.97|544.13|541.73|0
1647947640000|2022-03-22 11:14:00|544.13|541.73|543.89|541.49|544.13|541.73|543.89|541.49|0
1647947650000|2022-03-22 11:14:10|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1647947660000|2022-03-22 11:14:20|543.78|541.38|543.89|541.49|543.89|541.49|543.78|541.38|0
1647947670000|2022-03-22 11:14:30|543.78|541.38|543.66|541.26|543.78|541.38|543.66|541.26|0
1647947680000|2022-03-22 11:14:40|543.89|541.49|543.89|541.49|543.89|541.49|543.89|541.49|0
1647947710000|2022-03-22 11:15:10|543.66|541.26|543.78|541.38|543.78|541.38|543.66|541.26|0
1647947720000|2022-03-22 11:15:20|543.89|541.49|543.89|541.49|543.89|541.49|543.89|541.49|0
1647947730000|2022-03-22 11:15:30|544.13|541.73|543.19|540.79|544.13|541.73|543.19|540.79|0
1647947740000|2022-03-22 11:15:40|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1647947750000|2022-03-22 11:15:50|543.55|541.15|543.42|541.02|543.55|541.15|543.42|541.02|0
1647947770000|2022-03-22 11:16:10|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1647947780000|2022-03-22 11:16:20|543.55|541.15|543.42|541.02|543.55|541.15|543.42|541.02|0
1647947790000|2022-03-22 11:16:30|543.31|540.91|543.55|541.15|543.55|541.15|543.31|540.91|0
1647947800000|2022-03-22 11:16:40|543.66|541.26|543.89|541.49|543.89|541.49|543.66|541.26|0
1647947810000|2022-03-22 11:16:50|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1647947820000|2022-03-22 11:17:00|543.78|541.38|544.02|541.62|544.02|541.62|543.78|541.38|0
1647947830000|2022-03-22 11:17:10|543.89|541.49|543.66|541.26|544.13|541.73|543.66|541.26|0
1647947840000|2022-03-22 11:17:20|543.89|541.49|543.89|541.49|543.89|541.49|543.66|541.26|0
1647947850000|2022-03-22 11:17:30|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1647947860000|2022-03-22 11:17:40|543.42|541.02|543.66|541.26|543.66|541.26|543.42|541.02|0
1647947870000|2022-03-22 11:17:50|543.19|540.79|543.19|540.79|543.19|540.79|543.19|540.79|0
1647947880000|2022-03-22 11:18:00|543.55|541.15|543.42|541.02|543.55|541.15|543.42|541.02|0
1647947890000|2022-03-22 11:18:10|543.66|541.26|543.55|541.15|543.66|541.26|543.42|541.02|0
1647947900000|2022-03-22 11:18:20|543.66|541.26|543.78|541.38|543.78|541.38|543.66|541.26|0
1647947910000|2022-03-22 11:18:30|543.66|541.26|543.66|541.26|543.78|541.38|543.66|541.26|0
1647947920000|2022-03-22 11:18:40|543.89|541.49|543.89|541.49|543.89|541.49|543.66|541.26|0
1647947930000|2022-03-22 11:18:50|544.13|541.73|544.36|541.96|544.36|541.96|544.13|541.73|0
1647947940000|2022-03-22 11:19:00|544.84|542.44|544.84|542.44|544.84|542.44|544.84|542.44|0
1647947960000|2022-03-22 11:19:20|545.31|542.91|544.96|542.56|545.54|543.14|544.96|542.56|0
1647947970000|2022-03-22 11:19:30|544.84|542.44|544.96|542.56|544.96|542.56|544.84|542.44|0
1647947980000|2022-03-22 11:19:40|545.07|542.67|544.6|542.2|545.07|542.67|544.6|542.2|0
1647947990000|2022-03-22 11:19:50|544.84|542.44|544.6|542.2|544.84|542.44|544.6|542.2|0
1647948000000|2022-03-22 11:20:00|544.84|542.44|544.6|542.2|544.84|542.44|544.6|542.2|0
1647948020000|2022-03-22 11:20:20|544.36|541.96|544.36|541.96|544.6|542.2|544.36|541.96|0
1647948040000|2022-03-22 11:20:40|544.13|541.73|544.13|541.73|544.13|541.73|544.13|541.73|0
1647948050000|2022-03-22 11:20:50|544.36|541.96|544.13|541.73|544.36|541.96|544.13|541.73|0
1647948060000|2022-03-22 11:21:00|544.02|541.62|544.02|541.62|544.02|541.62|544.02|541.62|0
1647948070000|2022-03-22 11:21:10|544.13|541.73|544.6|542.2|544.6|542.2|544.13|541.73|0
1647948080000|2022-03-22 11:21:20|544.72|542.32|544.72|542.32|544.72|542.32|544.72|542.32|0
1647948090000|2022-03-22 11:21:30|544.6|542.2|544.36|541.96|544.6|542.2|544.36|541.96|0
1647948100000|2022-03-22 11:21:40|544.25|541.85|544.36|541.96|544.36|541.96|544.25|541.85|0
1647948110000|2022-03-22 11:21:50|544.13|541.73|544.13|541.73|544.13|541.73|544.13|541.73|0
1647948120000|2022-03-22 11:22:00|544.02|541.62|544.02|541.62|544.13|541.73|544.02|541.62|0
1647948130000|2022-03-22 11:22:10|544.13|541.73|544.13|541.73|544.13|541.73|544.13|541.73|0
1647948150000|2022-03-22 11:22:30|543.89|541.49|544.13|541.73|544.13|541.73|543.89|541.49|0
1647948160000|2022-03-22 11:22:40|544.02|541.62|543.89|541.49|544.02|541.62|543.89|541.49|0
1647948170000|2022-03-22 11:22:50|544.13|541.73|544.13|541.73|544.13|541.73|544.13|541.73|0
1647948180000|2022-03-22 11:23:00|543.89|541.49|543.89|541.49|544.02|541.62|543.89|541.49|0
1647948200000|2022-03-22 11:23:20|544.36|541.96|544.36|541.96|544.36|541.96|544.36|541.96|0
1647948210000|2022-03-22 11:23:30|544.49|542.09|544.6|542.2|544.6|542.2|544.49|542.09|0
1647948220000|2022-03-22 11:23:40|544.84|542.44|544.49|542.09|544.84|542.44|544.49|542.09|0
1647948230000|2022-03-22 11:23:50|544.36|541.96|544.36|541.96|544.36|541.96|544.36|541.96|0
1647948250000|2022-03-22 11:24:10|544.49|542.09|544.36|541.96|544.49|542.09|544.36|541.96|0
1647948260000|2022-03-22 11:24:20|544.25|541.85|544.25|541.85|544.36|541.96|544.25|541.85|0
1647948270000|2022-03-22 11:24:30|544.36|541.96|544.36|541.96|544.36|541.96|544.36|541.96|0
1647948280000|2022-03-22 11:24:40|544.49|542.09|544.6|542.2|544.6|542.2|544.49|542.09|0
1647948300000|2022-03-22 11:25:00|544.83|542.43|544.83|542.43|544.83|542.43|544.83|542.43|0
1647948310000|2022-03-22 11:25:10|544.6|542.2|544.6|542.2|544.6|542.2|544.6|542.2|0
1647948320000|2022-03-22 11:25:20|544.83|542.43|544.83|542.43|544.83|542.43|544.83|542.43|0
1647948330000|2022-03-22 11:25:30|544.6|542.2|544.6|542.2|544.6|542.2|544.6|542.2|0
1647948340000|2022-03-22 11:25:40|544.36|541.96|544.6|542.2|544.6|542.2|544.36|541.96|0
1647948350000|2022-03-22 11:25:50|544.36|541.96|544.6|542.2|544.6|542.2|544.36|541.96|0
1647948360000|2022-03-22 11:26:00|544.36|541.96|544.36|541.96|544.36|541.96|544.36|541.96|0
1647948370000|2022-03-22 11:26:10|544.25|541.85|544.13|541.73|544.25|541.85|544.13|541.73|0
1647948400000|2022-03-22 11:26:40|544.36|541.96|544.49|542.09|544.6|542.2|544.36|541.96|0
1647948410000|2022-03-22 11:26:50|544.36|541.96|544.13|541.73|544.36|541.96|544.01|541.61|0
1647948440000|2022-03-22 11:27:20|543.89|541.49|543.66|541.26|543.89|541.49|543.66|541.26|0
1647948450000|2022-03-22 11:27:30|543.89|541.49|543.66|541.26|543.89|541.49|543.66|541.26|0
1647948460000|2022-03-22 11:27:40|543.89|541.49|543.89|541.49|543.89|541.49|543.89|541.49|0
1647948470000|2022-03-22 11:27:50|544.13|541.73|544.13|541.73|544.13|541.73|544.13|541.73|0
1647948480000|2022-03-22 11:28:00|543.89|541.49|543.89|541.49|543.89|541.49|543.78|541.38|0
1647948500000|2022-03-22 11:28:20|543.78|541.38|543.66|541.26|543.78|541.38|543.66|541.26|0
1647948510000|2022-03-22 11:28:30|543.54|541.14|542.95|540.55|543.54|541.14|542.95|540.55|0
1647948520000|2022-03-22 11:28:40|542.84|540.44|542.95|540.55|542.95|540.55|542.71|540.31|0
1647948530000|2022-03-22 11:28:50|542.71|540.31|542.24|539.84|542.71|540.31|542.24|539.84|0
1647948540000|2022-03-22 11:29:00|542.01|539.61|542.01|539.61|542.01|539.61|541.77|539.37|0
1647948550000|2022-03-22 11:29:10|542.24|539.84|542.24|539.84|542.24|539.84|542.01|539.61|0
1647948560000|2022-03-22 11:29:20|541.9|539.5|541.77|539.37|542.01|539.61|541.77|539.37|0
1647948570000|2022-03-22 11:29:30|542.01|539.61|541.9|539.5|542.01|539.61|541.9|539.5|0
1647948580000|2022-03-22 11:29:40|541.77|539.37|541.77|539.37|541.9|539.5|541.77|539.37|0
1647948590000|2022-03-22 11:29:50|542.01|539.61|542.01|539.61|542.01|539.61|542.01|539.61|0
1647948600000|2022-03-22 11:30:00|541.77|539.37|542.01|539.61|542.01|539.61|541.77|539.37|0
1647948610000|2022-03-22 11:30:10|541.9|539.5|541.54|539.14|541.9|539.5|541.54|539.14|0
1647948620000|2022-03-22 11:30:20|541.42|539.02|541.19|538.79|541.42|539.02|541.07|538.67|0
1647948630000|2022-03-22 11:30:30|541.07|538.67|541.19|538.79|541.19|538.79|541.07|538.67|0
1647948640000|2022-03-22 11:30:40|541.07|538.67|540.95|538.55|541.07|538.67|540.83|538.43|0
1647948650000|2022-03-22 11:30:50|541.07|538.67|540.83|538.43|541.07|538.67|540.83|538.43|0
1647948670000|2022-03-22 11:31:10|540.36|537.96|540.13|537.73|540.36|537.96|540.13|537.73|0
1647948680000|2022-03-22 11:31:20|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1647948700000|2022-03-22 11:31:40|540.48|538.08|540.36|537.96|540.6|538.2|540.36|537.96|0
1647948710000|2022-03-22 11:31:50|540.6|538.2|540.6|538.2|540.6|538.2|540.6|538.2|0
1647948720000|2022-03-22 11:32:00|540.36|537.96|540.36|537.96|540.36|537.96|540.36|537.96|0
1647948730000|2022-03-22 11:32:10|540.6|538.2|540.36|537.96|540.6|538.2|540.36|537.96|0
1647948740000|2022-03-22 11:32:20|540.6|538.2|540.6|538.2|540.6|538.2|540.6|538.2|0
1647948750000|2022-03-22 11:32:30|540.83|538.43|540.6|538.2|540.83|538.43|540.48|538.08|0
1647948760000|2022-03-22 11:32:40|540.36|537.96|540.6|538.2|540.6|538.2|540.36|537.96|0
1647948770000|2022-03-22 11:32:50|540.83|538.43|540.6|538.2|540.83|538.43|540.6|538.2|0
1647948780000|2022-03-22 11:33:00|540.36|537.96|540.6|538.2|540.6|538.2|540.36|537.96|0
1647948790000|2022-03-22 11:33:10|540.48|538.08|540.6|538.2|540.6|538.2|540.48|538.08|0
1647948810000|2022-03-22 11:33:30|540.83|538.43|540.6|538.2|540.83|538.43|540.6|538.2|0
1647948820000|2022-03-22 11:33:40|540.83|538.43|540.83|538.43|540.83|538.43|540.83|538.43|0
1647948840000|2022-03-22 11:34:00|540.95|538.55|540.83|538.43|540.95|538.55|540.83|538.43|0
1647948850000|2022-03-22 11:34:10|540.95|538.55|541.07|538.67|541.07|538.67|540.95|538.55|0
1647948860000|2022-03-22 11:34:20|541.19|538.79|541.3|538.9|541.3|538.9|541.19|538.79|0
1647948880000|2022-03-22 11:34:40|541.77|539.37|541.77|539.37|541.77|539.37|541.77|539.37|0
1647948890000|2022-03-22 11:34:50|542.01|539.61|542.01|539.61|542.01|539.61|542.01|539.61|0
1647948900000|2022-03-22 11:35:00|542.24|539.84|542.24|539.84|542.24|539.84|542.24|539.84|0
1647948920000|2022-03-22 11:35:20|542.48|540.08|542.84|540.44|542.84|540.44|542.48|540.08|0
1647948930000|2022-03-22 11:35:30|542.71|540.31|543.18|540.78|543.18|540.78|542.71|540.31|0
1647948940000|2022-03-22 11:35:40|542.95|540.55|542.95|540.55|542.95|540.55|542.95|540.55|0
1647948970000|2022-03-22 11:36:10|543.18|540.78|542.95|540.55|543.18|540.78|542.95|540.55|0
1647948980000|2022-03-22 11:36:20|543.18|540.78|543.18|540.78|543.18|540.78|543.07|540.67|0
1647948990000|2022-03-22 11:36:30|543.07|540.67|543.07|540.67|543.07|540.67|543.07|540.67|0
1647949000000|2022-03-22 11:36:40|542.95|540.55|542.95|540.55|542.95|540.55|542.95|540.55|0
1647949010000|2022-03-22 11:36:50|543.07|540.67|543.66|541.26|543.66|541.26|543.07|540.67|0
1647949020000|2022-03-22 11:37:00|543.42|541.02|543.66|541.26|543.66|541.26|543.42|541.02|0
1647949030000|2022-03-22 11:37:10|543.54|541.14|543.89|541.49|543.89|541.49|543.54|541.14|0
1647949040000|2022-03-22 11:37:20|543.78|541.38|543.78|541.38|543.78|541.38|543.66|541.26|0
1647949050000|2022-03-22 11:37:30|543.89|541.49|543.42|541.02|543.89|541.49|543.42|541.02|0
1647949060000|2022-03-22 11:37:40|543.18|540.78|543.54|541.14|543.66|541.26|543.18|540.78|0
1647949070000|2022-03-22 11:37:50|543.42|541.02|543.42|541.02|543.42|541.02|543.18|540.78|0
1647949080000|2022-03-22 11:38:00|543.31|540.91|543.18|540.78|543.31|540.91|543.18|540.78|0
1647949090000|2022-03-22 11:38:10|543.42|541.02|543.42|541.02|543.66|541.26|543.42|541.02|0
1647949100000|2022-03-22 11:38:20|543.54|541.14|543.42|541.02|543.54|541.14|543.42|541.02|0
1647949110000|2022-03-22 11:38:30|543.18|540.78|543.18|540.78|543.18|540.78|543.18|540.78|0
1647949120000|2022-03-22 11:38:40|543.07|540.67|542.95|540.55|543.18|540.78|542.95|540.55|0
1647949130000|2022-03-22 11:38:50|543.07|540.67|543.18|540.78|543.18|540.78|542.95|540.55|0
1647949140000|2022-03-22 11:39:00|542.95|540.55|542.95|540.55|542.95|540.55|542.95|540.55|0
1647949150000|2022-03-22 11:39:10|542.71|540.31|542.95|540.55|542.95|540.55|542.71|540.31|0
1647949170000|2022-03-22 11:39:30|543.18|540.78|542.95|540.55|543.18|540.78|542.95|540.55|0
1647949180000|2022-03-22 11:39:40|543.18|540.78|543.18|540.78|543.18|540.78|543.18|540.78|0
1647949190000|2022-03-22 11:39:50|543.42|541.02|543.18|540.78|543.42|541.02|543.18|540.78|0
1647949200000|2022-03-22 11:40:00|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1647949210000|2022-03-22 11:40:10|543.65|541.25|542.71|540.31|543.65|541.25|542.71|540.31|0
1647949220000|2022-03-22 11:40:20|542.95|540.55|542.71|540.31|542.95|540.55|542.71|540.31|0
1647949250000|2022-03-22 11:40:50|542.84|540.44|542.95|540.55|542.95|540.55|542.84|540.44|0
1647949260000|2022-03-22 11:41:00|542.71|540.31|542.95|540.55|542.95|540.55|542.71|540.31|0
1647949270000|2022-03-22 11:41:10|542.84|540.44|542.71|540.31|542.84|540.44|542.71|540.31|0
1647949280000|2022-03-22 11:41:20|542.95|540.55|542.71|540.31|542.95|540.55|542.71|540.31|0
1647949310000|2022-03-22 11:41:50|542.95|540.55|542.71|540.31|542.95|540.55|542.71|540.31|0
1647949320000|2022-03-22 11:42:00|542.6|540.2|542.24|539.84|542.6|540.2|542.24|539.84|0
1647949340000|2022-03-22 11:42:20|542.13|539.73|542.01|539.61|542.13|539.73|542.01|539.61|0
1647949350000|2022-03-22 11:42:30|542.24|539.84|542.13|539.73|542.24|539.84|542.13|539.73|0
1647949360000|2022-03-22 11:42:40|542.24|539.84|542.24|539.84|542.24|539.84|542.01|539.61|0
1647949390000|2022-03-22 11:43:10|542.71|540.31|542.71|540.31|542.71|540.31|542.71|540.31|0
1647949400000|2022-03-22 11:43:20|542.48|540.08|542.24|539.84|542.48|540.08|542.24|539.84|0
1647949410000|2022-03-22 11:43:30|542.48|540.08|542.48|540.08|542.48|540.08|542.48|540.08|0
1647949420000|2022-03-22 11:43:40|542.71|540.31|542.71|540.31|542.71|540.31|542.71|540.31|0
1647949430000|2022-03-22 11:43:50|542.95|540.55|543.18|540.78|543.18|540.78|542.95|540.55|0
1647949440000|2022-03-22 11:44:00|543.31|540.91|543.42|541.02|543.42|541.02|543.31|540.91|0
1647949460000|2022-03-22 11:44:20|543.18|540.78|543.18|540.78|543.18|540.78|543.18|540.78|0
1647949470000|2022-03-22 11:44:30|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1647949480000|2022-03-22 11:44:40|543.18|540.78|543.18|540.78|543.18|540.78|543.18|540.78|0
1647949510000|2022-03-22 11:45:10|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1647949540000|2022-03-22 11:45:40|543.31|540.91|543.31|540.91|543.31|540.91|543.31|540.91|0
1647949550000|2022-03-22 11:45:50|543.18|540.78|543.18|540.78|543.18|540.78|543.18|540.78|0
1647949560000|2022-03-22 11:46:00|543.42|541.02|543.42|541.02|543.42|541.02|543.42|541.02|0
1647949570000|2022-03-22 11:46:10|543.54|541.14|543.54|541.14|543.54|541.14|543.54|541.14|0
1647949580000|2022-03-22 11:46:20|543.42|541.02|543.65|541.25|543.65|541.25|543.42|541.02|0
1647949590000|2022-03-22 11:46:30|543.78|541.38|543.78|541.38|543.78|541.38|543.78|541.38|0
1647949600000|2022-03-22 11:46:40|543.89|541.49|543.89|541.49|543.89|541.49|543.89|541.49|0
1647949620000|2022-03-22 11:47:00|544.01|541.61|543.89|541.49|544.01|541.61|543.89|541.49|0
1647949630000|2022-03-22 11:47:10|544.01|541.61|544.12|541.72|544.12|541.72|544.01|541.61|0
1647949640000|2022-03-22 11:47:20|544.36|541.96|544.36|541.96|544.6|542.2|544.36|541.96|0
1647949650000|2022-03-22 11:47:30|544.25|541.85|544.25|541.85|544.25|541.85|544.25|541.85|0
1647949660000|2022-03-22 11:47:40|544.36|541.96|544.12|541.72|544.36|541.96|544.12|541.72|0
1647949670000|2022-03-22 11:47:50|544.36|541.96|544.6|542.2|544.6|542.2|544.36|541.96|0
1647949680000|2022-03-22 11:48:00|544.72|542.32|544.6|542.2|544.72|542.32|544.6|542.2|0
1647949690000|2022-03-22 11:48:10|544.36|541.96|544.36|541.96|544.36|541.96|544.36|541.96|0
1647949700000|2022-03-22 11:48:20|544.48|542.08|544.6|542.2|544.6|542.2|544.48|542.08|0
1647949710000|2022-03-22 11:48:30|544.72|542.32|544.36|541.96|544.72|542.32|544.36|541.96|0
1647949720000|2022-03-22 11:48:40|544.48|542.08|544.48|542.08|544.48|542.08|544.48|542.08|0
1647949730000|2022-03-22 11:48:50|544.6|542.2|544.36|541.96|544.6|542.2|544.36|541.96|0
1647949740000|2022-03-22 11:49:00|544.6|542.2|544.48|542.08|544.6|542.2|544.48|542.08|0
1647949750000|2022-03-22 11:49:10|544.6|542.2|544.6|542.2|544.6|542.2|544.6|542.2|0
1647949760000|2022-03-22 11:49:20|544.48|542.08|544.6|542.2|544.6|542.2|544.48|542.08|0
1647949770000|2022-03-22 11:49:30|544.48|542.08|544.48|542.08|544.48|542.08|544.48|542.08|0
1647949780000|2022-03-22 11:49:40|544.6|542.2|544.6|542.2|544.6|542.2|544.6|542.2|0
1647949800000|2022-03-22 11:50:00|544.83|542.43|545.07|542.67|545.07|542.67|544.83|542.43|0
1647949810000|2022-03-22 11:50:10|545.3|542.9|545.3|542.9|545.3|542.9|545.3|542.9|0
1647949820000|2022-03-22 11:50:20|545.07|542.67|545.07|542.67|545.07|542.67|544.95|542.55|0
1647949830000|2022-03-22 11:50:30|544.83|542.43|544.6|542.2|544.83|542.43|544.6|542.2|0
1647949840000|2022-03-22 11:50:40|544.72|542.32|545.07|542.67|545.07|542.67|544.72|542.32|0
1647949850000|2022-03-22 11:50:50|544.83|542.43|544.83|542.43|544.83|542.43|544.83|542.43|0
1647949870000|2022-03-22 11:51:10|544.6|542.2|544.48|542.08|544.6|542.2|544.48|542.08|0
1647949880000|2022-03-22 11:51:20|544.6|542.2|544.36|541.96|544.6|542.2|544.36|541.96|0
1647949890000|2022-03-22 11:51:30|544.6|542.2|544.6|542.2|544.6|542.2|544.48|542.08|0
1647949900000|2022-03-22 11:51:40|544.83|542.43|544.6|542.2|544.83|542.43|544.6|542.2|0
1647949910000|2022-03-22 11:51:50|544.36|541.96|544.36|541.96|544.36|541.96|544.36|541.96|0
1647949920000|2022-03-22 11:52:00|544.12|541.72|544.12|541.72|544.12|541.72|544.12|541.72|0
1647949930000|2022-03-22 11:52:10|544.36|541.96|544.36|541.96|544.6|542.2|544.36|541.96|0
1647949940000|2022-03-22 11:52:20|544.6|542.2|544.6|542.2|544.6|542.2|544.6|542.2|0
1647949950000|2022-03-22 11:52:30|544.48|542.08|544.36|541.96|544.6|542.2|544.12|541.72|0
1647949960000|2022-03-22 11:52:40|544.6|542.2|544.6|542.2|544.6|542.2|544.6|542.2|0
1647949970000|2022-03-22 11:52:50|544.36|541.96|544.36|541.96|544.48|542.08|544.36|541.96|0
1647949980000|2022-03-22 11:53:00|544.48|542.08|544.6|542.2|544.6|542.2|544.48|542.08|0
1647949990000|2022-03-22 11:53:10|544.83|542.43|544.83|542.43|544.83|542.43|544.83|542.43|0
1647950010000|2022-03-22 11:53:30|544.6|542.2|544.83|542.43|544.83|542.43|544.6|542.2|0
1647950030000|2022-03-22 11:53:50|544.6|542.2|544.83|542.43|544.83|542.43|544.6|542.2|0
1647950040000|2022-03-22 11:54:00|544.6|542.2|544.36|541.96|544.72|542.32|544.36|541.96|0
1647950050000|2022-03-22 11:54:10|544.12|541.72|544.6|542.2|544.6|542.2|544.12|541.72|0
1647950060000|2022-03-22 11:54:20|544.48|542.08|544.6|542.2|544.6|542.2|544.48|542.08|0
1647950070000|2022-03-22 11:54:30|544.48|542.08|544.36|541.96|544.48|542.08|544.36|541.96|0
1647950080000|2022-03-22 11:54:40|544.48|542.08|544.6|542.2|544.6|542.2|544.48|542.08|0
1647950090000|2022-03-22 11:54:50|544.36|541.96|544.36|541.96|544.6|542.2|544.36|541.96|0
1647950100000|2022-03-22 11:55:00|544.48|542.08|544.36|541.96|544.48|542.08|544.36|541.96|0
1647950120000|2022-03-22 11:55:20|544.12|541.72|544.36|541.96|544.36|541.96|544.12|541.72|0
1647950130000|2022-03-22 11:55:30|544.25|541.85|544.25|541.85|544.25|541.85|544.25|541.85|0
1647950140000|2022-03-22 11:55:40|544.12|541.72|544.36|541.96|544.36|541.96|544.12|541.72|0
1647950150000|2022-03-22 11:55:50|544.59|542.19|544.83|542.43|544.83|542.43|544.59|542.19|0
1647950160000|2022-03-22 11:56:00|544.59|542.19|544.59|542.19|544.59|542.19|544.59|542.19|0
1647950170000|2022-03-22 11:56:10|544.72|542.32|544.72|542.32|544.72|542.32|544.59|542.19|0
1647950180000|2022-03-22 11:56:20|544.59|542.19|545.07|542.67|545.07|542.67|544.59|542.19|0
1647950190000|2022-03-22 11:56:30|545.3|542.9|545.07|542.67|545.3|542.9|545.07|542.67|0
1647950200000|2022-03-22 11:56:40|545.19|542.79|545.07|542.67|545.19|542.79|545.07|542.67|0
1647950230000|2022-03-22 11:57:10|545.3|542.9|545.07|542.67|545.3|542.9|545.07|542.67|0
1647950240000|2022-03-22 11:57:20|545.19|542.79|545.3|542.9|545.3|542.9|545.07|542.67|0
1647950250000|2022-03-22 11:57:30|545.07|542.67|545.07|542.67|545.07|542.67|545.07|542.67|0
1647950260000|2022-03-22 11:57:40|545.3|542.9|545.3|542.9|545.3|542.9|545.3|542.9|0
1647950280000|2022-03-22 11:58:00|545.54|543.14|545.3|542.9|545.54|543.14|545.3|542.9|0
1647950290000|2022-03-22 11:58:10|545.54|543.14|545.66|543.26|545.66|543.26|545.54|543.14|0
1647950300000|2022-03-22 11:58:20|545.77|543.37|545.54|543.14|545.77|543.37|545.54|543.14|0
1647950310000|2022-03-22 11:58:30|545.42|543.02|545.3|542.9|545.54|543.14|545.3|542.9|0
1647950320000|2022-03-22 11:58:40|545.07|542.67|545.19|542.79|545.19|542.79|545.07|542.67|0
1647950330000|2022-03-22 11:58:50|544.95|542.55|545.07|542.67|545.19|542.79|544.95|542.55|0
1647950350000|2022-03-22 11:59:10|544.95|542.55|544.83|542.43|544.95|542.55|544.83|542.43|0
1647950360000|2022-03-22 11:59:20|545.07|542.67|544.95|542.55|545.07|542.67|544.95|542.55|0
1647950370000|2022-03-22 11:59:30|544.83|542.43|545.07|542.67|545.07|542.67|544.83|542.43|0
1647950380000|2022-03-22 11:59:40|544.83|542.43|544.83|542.43|544.83|542.43|544.83|542.43|0
1647950390000|2022-03-22 11:59:50|545.07|542.67|544.83|542.43|545.07|542.67|544.83|542.43|0
1647950400000|2022-03-22 12:00:00|544.95|542.55|544.83|542.43|544.95|542.55|544.83|542.43|0
1647950410000|2022-03-22 12:00:10|544.59|542.19|544.59|542.19|544.59|542.19|544.59|542.19|0
1647950440000|2022-03-22 12:00:40|545.07|542.67|545.07|542.67|545.3|542.9|545.07|542.67|0
1647950450000|2022-03-22 12:00:50|545.3|542.9|545.07|542.67|545.3|542.9|545.07|542.67|0
1647950480000|2022-03-22 12:01:20|544.95|542.55|544.95|542.55|544.95|542.55|544.95|542.55|0
1647950490000|2022-03-22 12:01:30|545.07|542.67|545.07|542.67|545.07|542.67|545.07|542.67|0
1647950500000|2022-03-22 12:01:40|544.83|542.43|544.83|542.43|544.83|542.43|544.83|542.43|0
1647950520000|2022-03-22 12:02:00|545.07|542.67|545.07|542.67|545.07|542.67|545.07|542.67|0
1647950530000|2022-03-22 12:02:10|544.83|542.43|544.83|542.43|544.83|542.43|544.83|542.43|0
1647950550000|2022-03-22 12:02:30|544.95|542.55|545.54|543.14|545.54|543.14|544.95|542.55|0
1647950560000|2022-03-22 12:02:40|545.3|542.9|545.3|542.9|545.3|542.9|545.3|542.9|0
1647950580000|2022-03-22 12:03:00|545.19|542.79|545.3|542.9|545.3|542.9|545.07|542.67|0
1647950590000|2022-03-22 12:03:10|545.19|542.79|545.3|542.9|545.3|542.9|545.19|542.79|0
1647950610000|2022-03-22 12:03:30|545.19|542.79|544.83|542.43|545.19|542.79|544.83|542.43|0
1647950620000|2022-03-22 12:03:40|545.07|542.67|545.3|542.9|545.3|542.9|545.07|542.67|0
1647950650000|2022-03-22 12:04:10|545.54|543.14|545.42|543.02|545.54|543.14|545.42|543.02|0
1647950660000|2022-03-22 12:04:20|545.54|543.14|545.54|543.14|545.54|543.14|545.54|543.14|0
1647950670000|2022-03-22 12:04:30|545.42|543.02|545.54|543.14|545.54|543.14|545.42|543.02|0
1647950690000|2022-03-22 12:04:50|545.3|542.9|545.3|542.9|545.3|542.9|545.3|542.9|0
1647950700000|2022-03-22 12:05:00|545.42|543.02|545.54|543.14|545.54|543.14|545.42|543.02|0
1647950710000|2022-03-22 12:05:10|545.42|543.02|545.42|543.02|545.42|543.02|545.42|543.02|0
1647950720000|2022-03-22 12:05:20|545.3|542.9|545.54|543.14|545.54|543.14|545.3|542.9|0
1647950730000|2022-03-22 12:05:30|545.42|543.02|545.3|542.9|545.42|543.02|545.3|542.9|0
1647950740000|2022-03-22 12:05:40|545.06|542.66|545.06|542.66|545.3|542.9|545.06|542.66|0
1647950750000|2022-03-22 12:05:50|545.54|543.14|545.54|543.14|545.54|543.14|545.54|543.14|0
1647950760000|2022-03-22 12:06:00|545.3|542.9|545.3|542.9|545.3|542.9|545.3|542.9|0
1647950770000|2022-03-22 12:06:10|545.06|542.66|545.3|542.9|545.3|542.9|545.06|542.66|0
1647950780000|2022-03-22 12:06:20|545.42|543.02|545.54|543.14|545.54|543.14|545.42|543.02|0
1647950800000|2022-03-22 12:06:40|545.3|542.9|545.3|542.9|545.3|542.9|545.3|542.9|0
1647950810000|2022-03-22 12:06:50|545.54|543.14|545.3|542.9|545.66|543.26|545.3|542.9|0
1647950830000|2022-03-22 12:07:10|545.06|542.66|545.06|542.66|545.19|542.79|545.06|542.66|0
1647950840000|2022-03-22 12:07:20|544.81|542.41|544.7|542.3|544.81|542.41|544.7|542.3|0
1647950850000|2022-03-22 12:07:30|544.57|542.17|544.81|542.41|544.81|542.41|544.57|542.17|0
1647950860000|2022-03-22 12:07:40|544.57|542.17|544.57|542.17|544.57|542.17|544.57|542.17|0
1647950870000|2022-03-22 12:07:50|544.81|542.41|544.34|541.94|544.81|542.41|544.34|541.94|0
1647950880000|2022-03-22 12:08:00|544.81|542.41|545.28|542.88|545.28|542.88|544.81|542.41|0
1647950890000|2022-03-22 12:08:10|545.52|543.12|545.52|543.12|545.52|543.12|545.52|543.12|0
1647950900000|2022-03-22 12:08:20|545.64|543.24|545.75|543.35|545.75|543.35|545.64|543.24|0
1647950910000|2022-03-22 12:08:30|545.52|543.12|545.52|543.12|545.52|543.12|545.52|543.12|0
1647950920000|2022-03-22 12:08:40|545.64|543.24|545.99|543.59|545.99|543.59|545.64|543.24|0
1647950930000|2022-03-22 12:08:50|545.75|543.35|545.75|543.35|545.75|543.35|545.75|543.35|0
1647950940000|2022-03-22 12:09:00|545.52|543.12|545.4|543|545.52|543.12|545.4|543|0
1647950950000|2022-03-22 12:09:10|545.28|542.88|545.04|542.64|545.28|542.88|545.04|542.64|0
1647950960000|2022-03-22 12:09:20|545.28|542.88|545.28|542.88|545.28|542.88|545.28|542.88|0
1647950980000|2022-03-22 12:09:40|545.04|542.64|545.04|542.64|545.04|542.64|545.04|542.64|0
1647950990000|2022-03-22 12:09:50|545.28|542.88|545.52|543.12|545.52|543.12|545.28|542.88|0
1647951000000|2022-03-22 12:10:00|545.4|543|545.52|543.12|545.52|543.12|545.28|542.88|0
1647951010000|2022-03-22 12:10:10|545.4|543|545.04|542.64|545.4|543|545.04|542.64|0
1647951020000|2022-03-22 12:10:20|544.81|542.41|544.81|542.41|544.81|542.41|544.81|542.41|0
1647951030000|2022-03-22 12:10:30|545.04|542.64|544.81|542.41|545.04|542.64|544.81|542.41|0
1647951070000|2022-03-22 12:11:10|545.04|542.64|545.04|542.64|545.04|542.64|545.04|542.64|0
1647951080000|2022-03-22 12:11:20|544.93|542.53|545.04|542.64|545.04|542.64|544.93|542.53|0
1647951090000|2022-03-22 12:11:30|544.93|542.53|544.81|542.41|544.93|542.53|544.81|542.41|0
1647951100000|2022-03-22 12:11:40|545.04|542.64|545.04|542.64|545.04|542.64|545.04|542.64|0
1647951110000|2022-03-22 12:11:50|544.81|542.41|544.93|542.53|544.93|542.53|544.81|542.41|0
1647951120000|2022-03-22 12:12:00|545.04|542.64|545.04|542.64|545.04|542.64|545.04|542.64|0
1647951130000|2022-03-22 12:12:10|545.17|542.77|545.04|542.64|545.17|542.77|545.04|542.64|0
1647951140000|2022-03-22 12:12:20|545.17|542.77|545.04|542.64|545.17|542.77|545.04|542.64|0
1647951150000|2022-03-22 12:12:30|545.28|542.88|545.28|542.88|545.28|542.88|545.28|542.88|0
1647951160000|2022-03-22 12:12:40|545.52|543.12|545.75|543.35|545.99|543.59|545.52|543.12|0
1647951170000|2022-03-22 12:12:50|545.99|543.59|545.99|543.59|545.99|543.59|545.99|543.59|0
1647951180000|2022-03-22 12:13:00|546.23|543.83|545.99|543.59|546.23|543.83|545.99|543.59|0
1647951200000|2022-03-22 12:13:20|546.23|543.83|545.99|543.59|546.23|543.83|545.99|543.59|0
1647951220000|2022-03-22 12:13:40|545.75|543.35|545.99|543.59|545.99|543.59|545.75|543.35|0
1647951230000|2022-03-22 12:13:50|545.88|543.48|545.75|543.35|545.88|543.48|545.75|543.35|0
1647951240000|2022-03-22 12:14:00|545.99|543.59|545.99|543.59|545.99|543.59|545.99|543.59|0
1647951250000|2022-03-22 12:14:10|546.23|543.83|546.23|543.83|546.23|543.83|546.11|543.71|0
1647951260000|2022-03-22 12:14:20|545.99|543.59|545.99|543.59|545.99|543.59|545.99|543.59|0
1647951270000|2022-03-22 12:14:30|546.23|543.83|546.23|543.83|546.23|543.83|546.23|543.83|0
1647951280000|2022-03-22 12:14:40|546.46|544.06|546.7|544.3|546.7|544.3|546.46|544.06|0
1647951290000|2022-03-22 12:14:50|546.46|544.06|546.7|544.3|546.7|544.3|546.46|544.06|0
1647951300000|2022-03-22 12:15:00|546.46|544.06|546.94|544.54|546.94|544.54|546.46|544.06|0
1647951310000|2022-03-22 12:15:10|546.82|544.42|546.94|544.54|546.94|544.54|546.7|544.3|0
1647951320000|2022-03-22 12:15:20|546.7|544.3|546.94|544.54|546.94|544.54|546.7|544.3|0
1647951330000|2022-03-22 12:15:30|546.82|544.42|546.7|544.3|546.82|544.42|546.7|544.3|0
1647951340000|2022-03-22 12:15:40|546.94|544.54|546.46|544.06|546.94|544.54|546.46|544.06|0
1647951350000|2022-03-22 12:15:50|546.23|543.83|545.99|543.59|546.23|543.83|545.99|543.59|0
1647951380000|2022-03-22 12:16:20|545.52|543.12|545.88|543.48|545.88|543.48|545.52|543.12|0
1647951390000|2022-03-22 12:16:30|545.99|543.59|546.94|544.54|546.94|544.54|545.99|543.59|0
1647951400000|2022-03-22 12:16:40|547.17|544.77|547.17|544.77|547.17|544.77|547.17|544.77|0
1647951410000|2022-03-22 12:16:50|547.41|545.01|547.41|545.01|547.41|545.01|547.41|545.01|0
1647951440000|2022-03-22 12:17:20|547.65|545.25|547.41|545.01|547.65|545.25|547.41|545.01|0
1647951450000|2022-03-22 12:17:30|547.65|545.25|547.65|545.25|547.65|545.25|547.65|545.25|0
1647951460000|2022-03-22 12:17:40|547.41|545.01|546.94|544.54|547.41|545.01|546.94|544.54|0
1647951470000|2022-03-22 12:17:50|547.06|544.66|546.46|544.06|547.06|544.66|546.46|544.06|0
1647951480000|2022-03-22 12:18:00|546.94|544.54|546.7|544.3|546.94|544.54|546.7|544.3|0
1647951490000|2022-03-22 12:18:10|546.94|544.54|546.94|544.54|546.94|544.54|546.94|544.54|0
1647951500000|2022-03-22 12:18:20|547.17|544.77|547.17|544.77|547.17|544.77|547.17|544.77|0
1647951510000|2022-03-22 12:18:30|547.41|545.01|547.64|545.24|547.64|545.24|547.41|545.01|0
1647951520000|2022-03-22 12:18:40|548.12|545.72|548.12|545.72|548.12|545.72|547.88|545.48|0
1647951530000|2022-03-22 12:18:50|547.64|545.24|547.64|545.24|547.64|545.24|547.64|545.24|0
1647951540000|2022-03-22 12:19:00|547.41|545.01|546.94|544.54|547.41|545.01|546.94|544.54|0
1647951550000|2022-03-22 12:19:10|547.41|545.01|547.77|545.37|547.77|545.37|547.41|545.01|0
1647951560000|2022-03-22 12:19:20|547.64|545.24|547.88|545.48|547.88|545.48|547.64|545.24|0
1647951570000|2022-03-22 12:19:30|547.64|545.24|547.64|545.24|547.64|545.24|547.64|545.24|0
1647951580000|2022-03-22 12:19:40|547.41|545.01|547.41|545.01|547.41|545.01|547.41|545.01|0
1647951590000|2022-03-22 12:19:50|547.17|544.77|546.94|544.54|547.17|544.77|546.94|544.54|0
1647951600000|2022-03-22 12:20:00|546.93|544.53|546.93|544.53|546.93|544.53|546.93|544.53|0
1647951620000|2022-03-22 12:20:20|547.17|544.77|546.82|544.42|547.17|544.77|546.82|544.42|0
1647951630000|2022-03-22 12:20:30|546.7|544.3|546.46|544.06|546.7|544.3|546.46|544.06|0
1647951640000|2022-03-22 12:20:40|546.58|544.18|546.46|544.06|546.58|544.18|546.46|544.06|0
1647951650000|2022-03-22 12:20:50|546.35|543.95|546.46|544.06|546.46|544.06|546.35|543.95|0
1647951660000|2022-03-22 12:21:00|546.58|544.18|546.7|544.3|546.7|544.3|546.58|544.18|0
1647951670000|2022-03-22 12:21:10|546.58|544.18|546.46|544.06|546.58|544.18|546.46|544.06|0
1647951700000|2022-03-22 12:21:40|546.23|543.83|546.23|543.83|546.23|543.83|546.23|543.83|0
1647951710000|2022-03-22 12:21:50|545.99|543.59|545.28|542.88|545.99|543.59|545.28|542.88|0
1647951720000|2022-03-22 12:22:00|545.4|543|545.04|542.64|545.4|543|545.04|542.64|0
1647951740000|2022-03-22 12:22:20|545.28|542.88|545.52|543.12|545.64|543.24|545.28|542.88|0
1647951750000|2022-03-22 12:22:30|545.75|543.35|545.52|543.12|545.75|543.35|545.52|543.12|0
1647951770000|2022-03-22 12:22:50|545.28|542.88|545.52|543.12|545.52|543.12|545.28|542.88|0
1647951790000|2022-03-22 12:23:10|545.64|543.24|545.52|543.12|545.64|543.24|545.52|543.12|0
1647951810000|2022-03-22 12:23:30|545.64|543.24|545.99|543.59|545.99|543.59|545.64|543.24|0
1647951820000|2022-03-22 12:23:40|546.46|544.06|546.22|543.82|546.46|544.06|546.22|543.82|0
1647951830000|2022-03-22 12:23:50|546.46|544.06|546.7|544.3|546.7|544.3|546.46|544.06|0
1647951840000|2022-03-22 12:24:00|545.99|543.59|545.75|543.35|545.99|543.59|545.75|543.35|0
1647951850000|2022-03-22 12:24:10|545.99|543.59|545.99|543.59|545.99|543.59|545.75|543.35|0
1647951860000|2022-03-22 12:24:20|546.46|544.06|546.46|544.06|546.46|544.06|546.46|544.06|0
1647951870000|2022-03-22 12:24:30|546.7|544.3|546.7|544.3|546.7|544.3|546.7|544.3|0
1647951880000|2022-03-22 12:24:40|546.82|544.42|546.7|544.3|546.82|544.42|546.7|544.3|0
1647951890000|2022-03-22 12:24:50|546.93|544.53|546.7|544.3|546.93|544.53|546.7|544.3|0
1647951910000|2022-03-22 12:25:10|546.93|544.53|546.46|544.06|546.93|544.53|546.46|544.06|0
1647951920000|2022-03-22 12:25:20|546.7|544.3|546.7|544.3|546.7|544.3|546.46|544.06|0
1647951930000|2022-03-22 12:25:30|546.93|544.53|546.93|544.53|546.93|544.53|546.93|544.53|0
1647951940000|2022-03-22 12:25:40|547.64|545.24|547.64|545.24|547.64|545.24|547.64|545.24|0
1647951950000|2022-03-22 12:25:50|547.77|545.37|547.77|545.37|547.77|545.37|547.77|545.37|0
1647951960000|2022-03-22 12:26:00|547.64|545.24|547.64|545.24|547.64|545.24|547.41|545.01|0
1647951970000|2022-03-22 12:26:10|547.77|545.37|548.83|546.43|548.83|546.43|547.77|545.37|0
1647951980000|2022-03-22 12:26:20|548.35|545.95|548.83|546.43|549.06|546.66|548.35|545.95|0
1647951990000|2022-03-22 12:26:30|548.59|546.19|548.35|545.95|548.59|546.19|548.35|545.95|0
1647952000000|2022-03-22 12:26:40|548.12|545.72|547.88|545.48|548.12|545.72|547.64|545.24|0
1647952010000|2022-03-22 12:26:50|548|545.6|548.12|545.72|548.12|545.72|548|545.6|0
1647952020000|2022-03-22 12:27:00|547.88|545.48|547.88|545.48|547.88|545.48|547.88|545.48|0
1647952030000|2022-03-22 12:27:10|547.64|545.24|547.64|545.24|547.64|545.24|547.64|545.24|0
1647952040000|2022-03-22 12:27:20|547.41|545.01|547.41|545.01|547.41|545.01|547.41|545.01|0
1647952050000|2022-03-22 12:27:30|547.17|544.77|547.41|545.01|547.41|545.01|547.17|544.77|0
1647952060000|2022-03-22 12:27:40|547.29|544.89|546.93|544.53|547.29|544.89|546.93|544.53|0
1647952080000|2022-03-22 12:28:00|546.7|544.3|546.46|544.06|546.7|544.3|546.46|544.06|0
1647952090000|2022-03-22 12:28:10|546.22|543.82|546.46|544.06|546.46|544.06|546.22|543.82|0
1647952100000|2022-03-22 12:28:20|546.7|544.3|547.17|544.77|547.17|544.77|546.7|544.3|0
1647952120000|2022-03-22 12:28:40|547.06|544.66|547.17|544.77|547.17|544.77|547.06|544.66|0
1647952130000|2022-03-22 12:28:50|546.93|544.53|546.93|544.53|546.93|544.53|546.93|544.53|0
1647952140000|2022-03-22 12:29:00|547.06|544.66|546.93|544.53|547.06|544.66|546.93|544.53|0
1647952160000|2022-03-22 12:29:20|546.7|544.3|546.7|544.3|546.7|544.3|546.7|544.3|0
1647952170000|2022-03-22 12:29:30|546.46|544.06|546.22|543.82|546.46|544.06|546.22|543.82|0
1647952190000|2022-03-22 12:29:50|546.46|544.06|546.46|544.06|546.58|544.18|546.46|544.06|0
1647952200000|2022-03-22 12:30:00|546.7|544.3|546.93|544.53|546.93|544.53|546.7|544.3|0
1647952210000|2022-03-22 12:30:10|546.7|544.3|546.93|544.53|546.93|544.53|546.7|544.3|0
1647952220000|2022-03-22 12:30:20|547.06|544.66|547.41|545.01|547.41|545.01|547.06|544.66|0
1647952230000|2022-03-22 12:30:30|547.53|545.13|547.41|545.01|547.64|545.24|547.29|544.89|0
1647952240000|2022-03-22 12:30:40|547.88|545.48|547.88|545.48|548.12|545.72|547.88|545.48|0
1647952250000|2022-03-22 12:30:50|547.64|545.24|547.64|545.24|547.64|545.24|547.64|545.24|0
1647952260000|2022-03-22 12:31:00|547.41|545.01|547.41|545.01|547.41|545.01|547.41|545.01|0
1647952270000|2022-03-22 12:31:10|547.29|544.89|547.17|544.77|547.29|544.89|546.93|544.53|0
1647952280000|2022-03-22 12:31:20|546.93|544.53|547.17|544.77|547.17|544.77|546.93|544.53|0
1647952290000|2022-03-22 12:31:30|547.41|545.01|547.41|545.01|547.41|545.01|547.41|545.01|0
1647952300000|2022-03-22 12:31:40|547.53|545.13|547.64|545.24|547.64|545.24|547.41|545.01|0
1647952310000|2022-03-22 12:31:50|547.77|545.37|547.77|545.37|547.77|545.37|547.77|545.37|0
1647952320000|2022-03-22 12:32:00|547.64|545.24|547.88|545.48|548.12|545.72|547.64|545.24|0
1647952330000|2022-03-22 12:32:10|548|545.6|548.35|545.95|548.35|545.95|548|545.6|0
1647952340000|2022-03-22 12:32:20|548.12|545.72|547.88|545.48|548.12|545.72|547.88|545.48|0
1647952350000|2022-03-22 12:32:30|547.64|545.24|547.17|544.77|547.64|545.24|547.17|544.77|0
1647952360000|2022-03-22 12:32:40|546.93|544.53|546.93|544.53|547.17|544.77|546.93|544.53|0
1647952370000|2022-03-22 12:32:50|546.82|544.42|546.7|544.3|546.82|544.42|546.7|544.3|0
1647952380000|2022-03-22 12:33:00|546.82|544.42|546.7|544.3|546.82|544.42|546.7|544.3|0
1647952400000|2022-03-22 12:33:20|546.82|544.42|546.7|544.3|546.82|544.42|546.7|544.3|0
1647952410000|2022-03-22 12:33:30|546.58|544.18|546.58|544.18|546.58|544.18|546.58|544.18|0
1647952420000|2022-03-22 12:33:40|546.46|544.06|546.46|544.06|546.46|544.06|546.46|544.06|0
1647952430000|2022-03-22 12:33:50|546.58|544.18|546.22|543.82|546.58|544.18|546.22|543.82|0
1647952440000|2022-03-22 12:34:00|546.46|544.06|546.46|544.06|546.46|544.06|546.46|544.06|0
1647952450000|2022-03-22 12:34:10|546.35|543.95|546.35|543.95|546.46|544.06|546.22|543.82|0
1647952460000|2022-03-22 12:34:20|546.46|544.06|545.99|543.59|546.46|544.06|545.99|543.59|0
1647952480000|2022-03-22 12:34:40|546.22|543.82|546.11|543.71|546.22|543.82|545.99|543.59|0
1647952490000|2022-03-22 12:34:50|545.99|543.59|545.99|543.59|545.99|543.59|545.99|543.59|0
1647952500000|2022-03-22 12:35:00|545.75|543.35|545.99|543.59|545.99|543.59|545.75|543.35|0
1647952510000|2022-03-22 12:35:10|545.75|543.35|545.75|543.35|545.75|543.35|545.75|543.35|0
1647952520000|2022-03-22 12:35:20|545.51|543.11|545.51|543.11|545.51|543.11|545.51|543.11|0
1647952530000|2022-03-22 12:35:30|545.75|543.35|545.75|543.35|545.75|543.35|545.64|543.24|0
1647952540000|2022-03-22 12:35:40|545.99|543.59|546.46|544.06|546.46|544.06|545.99|543.59|0
1647952550000|2022-03-22 12:35:50|546.22|543.82|546.22|543.82|546.22|543.82|546.22|543.82|0
1647952560000|2022-03-22 12:36:00|546.35|543.95|546.46|544.06|546.46|544.06|546.22|543.82|0
1647952570000|2022-03-22 12:36:10|546.7|544.3|547.41|545.01|547.41|545.01|546.7|544.3|0
1647952580000|2022-03-22 12:36:20|547.17|544.77|547.17|544.77|547.17|544.77|547.17|544.77|0
1647952590000|2022-03-22 12:36:30|547.41|545.01|547.88|545.48|547.88|545.48|547.41|545.01|0
1647952600000|2022-03-22 12:36:40|547.64|545.24|547.88|545.48|548.35|545.95|547.64|545.24|0
1647952610000|2022-03-22 12:36:50|548.35|545.95|547.41|545.01|548.35|545.95|547.41|545.01|0
1647952620000|2022-03-22 12:37:00|547.17|544.77|546.93|544.53|547.17|544.77|546.93|544.53|0
1647952630000|2022-03-22 12:37:10|546.82|544.42|546.82|544.42|546.82|544.42|546.82|544.42|0
1647952640000|2022-03-22 12:37:20|546.7|544.3|546.7|544.3|546.7|544.3|546.7|544.3|0
1647952650000|2022-03-22 12:37:30|546.82|544.42|547.06|544.66|547.06|544.66|546.82|544.42|0
1647952660000|2022-03-22 12:37:40|547.17|544.77|546.93|544.53|547.17|544.77|546.93|544.53|0
1647952670000|2022-03-22 12:37:50|547.17|544.77|547.17|544.77|547.17|544.77|547.17|544.77|0
1647952680000|2022-03-22 12:38:00|547.06|544.66|546.93|544.53|547.06|544.66|546.93|544.53|0
1647952690000|2022-03-22 12:38:10|546.7|544.3|546.7|544.3|546.7|544.3|546.7|544.3|0
1647952700000|2022-03-22 12:38:20|546.46|544.06|546.7|544.3|546.7|544.3|546.46|544.06|0
1647952720000|2022-03-22 12:38:40|546.82|544.42|546.7|544.3|546.82|544.42|546.7|544.3|0
1647952730000|2022-03-22 12:38:50|546.58|544.18|546.7|544.3|546.7|544.3|546.58|544.18|0
1647952740000|2022-03-22 12:39:00|546.46|544.06|546.46|544.06|546.46|544.06|546.46|544.06|0
1647952750000|2022-03-22 12:39:10|546.7|544.3|546.58|544.18|546.7|544.3|546.58|544.18|0
1647952760000|2022-03-22 12:39:20|546.46|544.06|546.46|544.06|546.46|544.06|546.46|544.06|0
1647952770000|2022-03-22 12:39:30|546.22|543.82|545.75|543.35|546.22|543.82|545.75|543.35|0
1647952780000|2022-03-22 12:39:40|545.51|543.11|545.75|543.35|545.75|543.35|545.51|543.11|0
1647952790000|2022-03-22 12:39:50|545.64|543.24|545.51|543.11|545.64|543.24|545.51|543.11|0
1647952810000|2022-03-22 12:40:10|545.75|543.35|545.75|543.35|545.75|543.35|545.75|543.35|0
1647952820000|2022-03-22 12:40:20|545.64|543.24|545.51|543.11|545.64|543.24|545.51|543.11|0
1647952830000|2022-03-22 12:40:30|545.4|543|545.28|542.88|545.4|543|545.28|542.88|0
1647952860000|2022-03-22 12:41:00|545.51|543.11|545.51|543.11|545.51|543.11|545.51|543.11|0
1647952870000|2022-03-22 12:41:10|545.75|543.35|545.75|543.35|545.75|543.35|545.75|543.35|0
1647952890000|2022-03-22 12:41:30|545.99|543.59|545.99|543.59|545.99|543.59|545.99|543.59|0
1647952910000|2022-03-22 12:41:50|545.75|543.35|545.75|543.35|545.75|543.35|545.75|543.35|0
1647952930000|2022-03-22 12:42:10|545.99|543.59|545.99|543.59|545.99|543.59|545.99|543.59|0
1647952940000|2022-03-22 12:42:20|545.75|543.35|545.75|543.35|545.75|543.35|545.75|543.35|0
1647952970000|2022-03-22 12:42:50|545.51|543.11|545.51|543.11|545.51|543.11|545.51|543.11|0
1647952980000|2022-03-22 12:43:00|545.4|543|545.75|543.35|545.75|543.35|545.4|543|0
1647953010000|2022-03-22 12:43:30|545.51|543.11|545.28|542.88|545.51|543.11|545.28|542.88|0
1647953030000|2022-03-22 12:43:50|545.4|543|545.51|543.11|545.51|543.11|545.4|543|0
1647953070000|2022-03-22 12:44:30|545.28|542.88|545.28|542.88|545.28|542.88|545.28|542.88|0
1647953080000|2022-03-22 12:44:40|545.04|542.64|545.04|542.64|545.04|542.64|545.04|542.64|0
1647953090000|2022-03-22 12:44:50|544.93|542.53|545.04|542.64|545.04|542.64|544.93|542.53|0
1647953100000|2022-03-22 12:45:00|544.8|542.4|545.04|542.64|545.04|542.64|544.8|542.4|0
1647953120000|2022-03-22 12:45:20|544.93|542.53|544.8|542.4|545.04|542.64|544.8|542.4|0
1647953130000|2022-03-22 12:45:30|544.69|542.29|544.57|542.17|544.69|542.29|544.57|542.17|0
1647953170000|2022-03-22 12:46:10|544.8|542.4|544.57|542.17|544.8|542.4|544.57|542.17|0
1647953190000|2022-03-22 12:46:30|544.33|541.93|544.57|542.17|544.57|542.17|544.33|541.93|0
1647953200000|2022-03-22 12:46:40|544.33|541.93|544.33|541.93|544.33|541.93|544.33|541.93|0
1647953220000|2022-03-22 12:47:00|544.09|541.69|544.33|541.93|544.33|541.93|544.09|541.69|0
1647953230000|2022-03-22 12:47:10|544.09|541.69|544.09|541.69|544.09|541.69|544.09|541.69|0
1647953270000|2022-03-22 12:47:50|544.33|541.93|544.33|541.93|544.33|541.93|544.33|541.93|0
1647953280000|2022-03-22 12:48:00|544.09|541.69|544.09|541.69|544.09|541.69|544.09|541.69|0
1647953290000|2022-03-22 12:48:10|543.86|541.46|543.86|541.46|543.86|541.46|543.86|541.46|0
1647953350000|2022-03-22 12:49:10|543.62|541.22|543.62|541.22|543.62|541.22|543.62|541.22|0
1647953360000|2022-03-22 12:49:20|543.15|540.75|542.91|540.51|543.15|540.75|542.91|540.51|0
1647953370000|2022-03-22 12:49:30|542.44|540.04|542.44|540.04|542.44|540.04|542.44|540.04|0
1647953420000|2022-03-22 12:50:20|542.68|540.28|542.68|540.28|542.68|540.28|542.68|540.28|0
1647953430000|2022-03-22 12:50:30|542.8|540.4|542.68|540.28|542.91|540.51|542.68|540.28|0
1647953440000|2022-03-22 12:50:40|542.91|540.51|542.44|540.04|542.91|540.51|542.44|540.04|0
1647953450000|2022-03-22 12:50:50|542.68|540.28|542.68|540.28|542.68|540.28|542.68|540.28|0
1647953460000|2022-03-22 12:51:00|542.91|540.51|542.91|540.51|542.91|540.51|542.91|540.51|0
1647953470000|2022-03-22 12:51:10|543.15|540.75|542.91|540.51|543.15|540.75|542.91|540.51|0
1647953480000|2022-03-22 12:51:20|543.04|540.64|542.91|540.51|543.04|540.64|542.91|540.51|0
1647953490000|2022-03-22 12:51:30|543.15|540.75|543.27|540.87|543.27|540.87|543.15|540.75|0
1647953500000|2022-03-22 12:51:40|543.38|540.98|543.38|540.98|543.38|540.98|543.38|540.98|0
1647953510000|2022-03-22 12:51:50|543.15|540.75|543.15|540.75|543.15|540.75|543.15|540.75|0
1647953520000|2022-03-22 12:52:00|543.38|540.98|543.38|540.98|543.38|540.98|543.38|540.98|0
1647953530000|2022-03-22 12:52:10|543.62|541.22|543.38|540.98|543.62|541.22|543.38|540.98|0
1647953550000|2022-03-22 12:52:30|543.15|540.75|543.15|540.75|543.15|540.75|543.15|540.75|0
1647953590000|2022-03-22 12:53:10|543.27|540.87|543.15|540.75|543.38|540.98|543.15|540.75|0
1647953600000|2022-03-22 12:53:20|543.38|540.98|543.38|540.98|543.38|540.98|543.38|540.98|0
1647953630000|2022-03-22 12:53:50|543.15|540.75|542.91|540.51|543.15|540.75|542.91|540.51|0
1647953640000|2022-03-22 12:54:00|543.15|540.75|543.15|540.75|543.15|540.75|543.15|540.75|0
1647953650000|2022-03-22 12:54:10|543.04|540.64|542.91|540.51|543.04|540.64|542.91|540.51|0
1647953660000|2022-03-22 12:54:20|542.68|540.28|542.91|540.51|542.91|540.51|542.68|540.28|0
1647953690000|2022-03-22 12:54:50|542.68|540.28|542.68|540.28|542.8|540.4|542.68|540.28|0
1647953700000|2022-03-22 12:55:00|542.56|540.16|542.68|540.28|542.68|540.28|542.44|540.04|0
1647953710000|2022-03-22 12:55:10|542.44|540.04|542.44|540.04|542.44|540.04|542.44|540.04|0
1647953720000|2022-03-22 12:55:20|542.56|540.16|542.56|540.16|542.56|540.16|542.56|540.16|0
1647953730000|2022-03-22 12:55:30|542.68|540.28|542.2|539.8|542.68|540.28|542.2|539.8|0
1647953740000|2022-03-22 12:55:40|542.09|539.69|541.97|539.57|542.09|539.69|541.73|539.33|0
1647953750000|2022-03-22 12:55:50|541.73|539.33|541.73|539.33|541.73|539.33|541.73|539.33|0
1647953770000|2022-03-22 12:56:10|541.5|539.1|541.5|539.1|541.5|539.1|541.38|538.98|0
1647953780000|2022-03-22 12:56:20|541.26|538.86|541.26|538.86|541.26|538.86|541.26|538.86|0
1647953790000|2022-03-22 12:56:30|541.02|538.62|541.26|538.86|541.26|538.86|541.02|538.62|0
1647953820000|2022-03-22 12:57:00|541.02|538.62|540.79|538.39|541.02|538.62|540.79|538.39|0
1647953830000|2022-03-22 12:57:10|540.55|538.15|540.55|538.15|540.55|538.15|540.55|538.15|0
1647953840000|2022-03-22 12:57:20|540.79|538.39|540.79|538.39|540.79|538.39|540.79|538.39|0
1647953860000|2022-03-22 12:57:40|541.02|538.62|540.79|538.39|541.02|538.62|540.79|538.39|0
1647953870000|2022-03-22 12:57:50|540.55|538.15|540.55|538.15|540.55|538.15|540.55|538.15|0
1647953880000|2022-03-22 12:58:00|540.79|538.39|540.79|538.39|540.79|538.39|540.79|538.39|0
1647953900000|2022-03-22 12:58:20|541.02|538.62|541.02|538.62|541.02|538.62|541.02|538.62|0
1647953920000|2022-03-22 12:58:40|540.79|538.39|540.79|538.39|540.79|538.39|540.79|538.39|0
1647953930000|2022-03-22 12:58:50|540.55|538.15|540.55|538.15|540.55|538.15|540.55|538.15|0
1647953960000|2022-03-22 12:59:20|540.44|538.04|540.79|538.39|540.79|538.39|540.44|538.04|0
1647954000000|2022-03-22 13:00:00|540.55|538.15|540.55|538.15|540.55|538.15|540.55|538.15|0
1647954010000|2022-03-22 13:00:10|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1647954080000|2022-03-22 13:01:20|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1647954120000|2022-03-22 13:02:00|540.55|538.15|540.55|538.15|540.55|538.15|540.55|538.15|0
1647954130000|2022-03-22 13:02:10|540.31|537.91|540.08|537.68|540.31|537.91|540.08|537.68|0
1647954140000|2022-03-22 13:02:20|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1647954180000|2022-03-22 13:03:00|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1647954190000|2022-03-22 13:03:10|539.84|537.44|539.37|536.97|539.84|537.44|539.37|536.97|0
1647954200000|2022-03-22 13:03:20|539.14|536.74|539.14|536.74|539.14|536.74|539.14|536.74|0
1647954230000|2022-03-22 13:03:50|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1647954240000|2022-03-22 13:04:00|539.37|536.97|539.37|536.97|539.37|536.97|539.37|536.97|0
1647954250000|2022-03-22 13:04:10|539.14|536.74|539.13|536.73|539.14|536.74|539.13|536.73|0
1647954260000|2022-03-22 13:04:20|538.9|536.5|539.37|536.97|539.37|536.97|538.9|536.5|0
1647954270000|2022-03-22 13:04:30|539.13|536.73|539.13|536.73|539.13|536.73|539.13|536.73|0
1647954300000|2022-03-22 13:05:00|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1647954310000|2022-03-22 13:05:10|539.61|537.21|539.61|537.21|539.61|537.21|539.61|537.21|0
1647954320000|2022-03-22 13:05:20|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1647954330000|2022-03-22 13:05:30|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1647954340000|2022-03-22 13:05:40|540.31|537.91|540.55|538.15|540.55|538.15|540.31|537.91|0
1647954350000|2022-03-22 13:05:50|540.79|538.39|540.31|537.91|540.79|538.39|540.31|537.91|0
1647954360000|2022-03-22 13:06:00|540.55|538.15|541.02|538.62|541.02|538.62|540.55|538.15|0
1647954370000|2022-03-22 13:06:10|541.26|538.86|541.49|539.09|541.49|539.09|541.26|538.86|0
1647954380000|2022-03-22 13:06:20|541.73|539.33|541.26|538.86|541.73|539.33|541.26|538.86|0
1647954390000|2022-03-22 13:06:30|540.79|538.39|541.27|538.87|541.27|538.87|540.79|538.39|0
1647954400000|2022-03-22 13:06:40|541.03|538.63|541.03|538.63|541.03|538.63|541.03|538.63|0
1647954410000|2022-03-22 13:06:50|540.8|538.4|541.03|538.63|541.03|538.63|540.8|538.4|0
1647954420000|2022-03-22 13:07:00|540.8|538.4|541.03|538.63|541.03|538.63|540.8|538.4|0
1647954430000|2022-03-22 13:07:10|541.27|538.87|541.27|538.87|541.27|538.87|541.27|538.87|0
1647954450000|2022-03-22 13:07:30|541.51|539.11|541.74|539.34|541.74|539.34|541.51|539.11|0
1647954460000|2022-03-22 13:07:40|541.63|539.23|541.51|539.11|541.74|539.34|541.51|539.11|0
1647954480000|2022-03-22 13:08:00|541.27|538.87|541.27|538.87|541.27|538.87|541.27|538.87|0
1647954490000|2022-03-22 13:08:10|541.03|538.63|541.51|539.11|541.51|539.11|541.03|538.63|0
1647954500000|2022-03-22 13:08:20|541.74|539.34|541.98|539.58|541.98|539.58|541.74|539.34|0
1647954510000|2022-03-22 13:08:30|541.74|539.34|541.74|539.34|541.74|539.34|541.74|539.34|0
1647954530000|2022-03-22 13:08:50|541.86|539.46|541.98|539.58|541.98|539.58|541.74|539.34|0
1647954540000|2022-03-22 13:09:00|541.74|539.34|541.98|539.58|541.98|539.58|541.74|539.34|0
1647954570000|2022-03-22 13:09:30|541.74|539.34|542.45|540.05|542.45|540.05|541.74|539.34|0
1647954580000|2022-03-22 13:09:40|542.21|539.81|541.98|539.58|542.21|539.81|541.98|539.58|0
1647954590000|2022-03-22 13:09:50|542.21|539.81|541.98|539.58|542.21|539.81|541.98|539.58|0
1647954600000|2022-03-22 13:10:00|542.21|539.81|542.21|539.81|542.21|539.81|542.21|539.81|0
1647954610000|2022-03-22 13:10:10|542.45|540.05|542.92|540.52|542.92|540.52|542.45|540.05|0
1647954630000|2022-03-22 13:10:30|542.68|540.28|542.45|540.05|542.68|540.28|542.45|540.05|0
1647954650000|2022-03-22 13:10:50|542.21|539.81|541.98|539.58|542.21|539.81|541.98|539.58|0
1647954660000|2022-03-22 13:11:00|541.74|539.34|541.74|539.34|541.74|539.34|541.74|539.34|0
1647954670000|2022-03-22 13:11:10|542.21|539.81|542.21|539.81|542.21|539.81|541.98|539.58|0
1647954680000|2022-03-22 13:11:20|541.98|539.58|541.98|539.58|541.98|539.58|541.98|539.58|0
1647954700000|2022-03-22 13:11:40|542.21|539.81|542.21|539.81|542.21|539.81|542.21|539.81|0
1647954710000|2022-03-22 13:11:50|541.98|539.58|542.21|539.81|542.21|539.81|541.98|539.58|0
1647954720000|2022-03-22 13:12:00|542.45|540.05|542.68|540.28|542.68|540.28|542.45|540.05|0
1647954730000|2022-03-22 13:12:10|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1647954750000|2022-03-22 13:12:30|543.16|540.76|542.92|540.52|543.16|540.76|542.92|540.52|0
1647954760000|2022-03-22 13:12:40|543.16|540.76|543.16|540.76|543.16|540.76|543.16|540.76|0
1647954770000|2022-03-22 13:12:50|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1647954780000|2022-03-22 13:13:00|543.63|541.23|543.63|541.23|543.63|541.23|543.63|541.23|0
1647954790000|2022-03-22 13:13:10|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1647954800000|2022-03-22 13:13:20|543.16|540.76|543.16|540.76|543.16|540.76|542.92|540.52|0
1647954820000|2022-03-22 13:13:40|543.28|540.88|543.39|540.99|543.39|540.99|543.28|540.88|0
1647954840000|2022-03-22 13:14:00|543.16|540.76|543.16|540.76|543.39|540.99|543.16|540.76|0
1647954850000|2022-03-22 13:14:10|542.92|540.52|542.68|540.28|542.92|540.52|542.68|540.28|0
1647954870000|2022-03-22 13:14:30|543.16|540.76|543.16|540.76|543.16|540.76|543.16|540.76|0
1647954880000|2022-03-22 13:14:40|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1647954890000|2022-03-22 13:14:50|542.68|540.28|542.45|540.05|542.68|540.28|542.45|540.05|0
1647954900000|2022-03-22 13:15:00|542.68|540.28|542.45|540.05|542.68|540.28|542.45|540.05|0
1647954910000|2022-03-22 13:15:10|542.92|540.52|543.16|540.76|543.16|540.76|542.92|540.52|0
1647954920000|2022-03-22 13:15:20|543.39|540.99|543.16|540.76|543.39|540.99|543.16|540.76|0
1647954930000|2022-03-22 13:15:30|542.92|540.52|543.16|540.76|543.16|540.76|542.92|540.52|0
1647954940000|2022-03-22 13:15:40|542.92|540.52|543.16|540.76|543.16|540.76|542.92|540.52|0
1647954960000|2022-03-22 13:16:00|543.39|540.99|543.16|540.76|543.39|540.99|543.16|540.76|0
1647954970000|2022-03-22 13:16:10|543.39|540.99|543.63|541.23|543.63|541.23|543.39|540.99|0
1647954980000|2022-03-22 13:16:20|543.39|540.99|543.63|541.23|543.63|541.23|543.39|540.99|0
1647954990000|2022-03-22 13:16:30|543.75|541.35|543.63|541.23|543.75|541.35|543.63|541.23|0
1647955000000|2022-03-22 13:16:40|543.39|540.99|543.51|541.11|543.51|541.11|543.39|540.99|0
1647955010000|2022-03-22 13:16:50|543.63|541.23|543.63|541.23|543.75|541.35|543.63|541.23|0
1647955020000|2022-03-22 13:17:00|543.86|541.46|543.63|541.23|543.86|541.46|543.63|541.23|0
1647955040000|2022-03-22 13:17:20|543.86|541.46|543.86|541.46|543.86|541.46|543.86|541.46|0
1647955050000|2022-03-22 13:17:30|543.99|541.59|544.1|541.7|544.1|541.7|543.99|541.59|0
1647955070000|2022-03-22 13:17:50|543.86|541.46|543.86|541.46|543.86|541.46|543.75|541.35|0
1647955090000|2022-03-22 13:18:10|543.63|541.23|543.86|541.46|543.86|541.46|543.63|541.23|0
1647955100000|2022-03-22 13:18:20|543.63|541.23|543.75|541.35|543.75|541.35|543.63|541.23|0
1647955110000|2022-03-22 13:18:30|543.63|541.23|543.39|540.99|543.63|541.23|543.39|540.99|0
1647955120000|2022-03-22 13:18:40|543.63|541.23|543.39|540.99|543.63|541.23|543.39|540.99|0
1647955130000|2022-03-22 13:18:50|543.15|540.75|543.63|541.23|543.63|541.23|543.15|540.75|0
1647955140000|2022-03-22 13:19:00|543.39|540.99|543.15|540.75|543.39|540.99|543.15|540.75|0
1647955150000|2022-03-22 13:19:10|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1647955160000|2022-03-22 13:19:20|543.15|540.75|543.15|540.75|543.15|540.75|543.15|540.75|0
1647955170000|2022-03-22 13:19:30|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1647955190000|2022-03-22 13:19:50|543.15|540.75|543.15|540.75|543.15|540.75|543.15|540.75|0
1647955200000|2022-03-22 13:20:00|542.92|540.52|543.15|540.75|543.15|540.75|542.92|540.52|0
1647955240000|2022-03-22 13:20:40|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1647955250000|2022-03-22 13:20:50|543.63|541.23|543.63|541.23|543.63|541.23|543.63|541.23|0
1647955270000|2022-03-22 13:21:10|543.86|541.46|543.86|541.46|543.86|541.46|543.86|541.46|0
1647955280000|2022-03-22 13:21:20|543.63|541.23|543.63|541.23|543.63|541.23|543.63|541.23|0
1647955290000|2022-03-22 13:21:30|543.86|541.46|543.86|541.46|543.86|541.46|543.86|541.46|0
1647955310000|2022-03-22 13:21:50|543.63|541.23|543.63|541.23|543.63|541.23|543.63|541.23|0
1647955320000|2022-03-22 13:22:00|543.86|541.46|543.75|541.35|543.86|541.46|543.75|541.35|0
1647955330000|2022-03-22 13:22:10|543.63|541.23|543.63|541.23|543.63|541.23|543.63|541.23|0
1647955350000|2022-03-22 13:22:30|543.39|540.99|543.15|540.75|543.39|540.99|543.15|540.75|0
1647955360000|2022-03-22 13:22:40|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1647955370000|2022-03-22 13:22:50|543.63|541.23|543.51|541.11|543.63|541.23|543.51|541.11|0
1647955380000|2022-03-22 13:23:00|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1647955390000|2022-03-22 13:23:10|543.28|540.88|542.92|540.52|543.28|540.88|542.92|540.52|0
1647955400000|2022-03-22 13:23:20|542.68|540.28|542.81|540.41|542.81|540.41|542.68|540.28|0
1647955410000|2022-03-22 13:23:30|542.92|540.52|542.92|540.52|542.92|540.52|542.92|540.52|0
1647955420000|2022-03-22 13:23:40|542.68|540.28|542.92|540.52|542.92|540.52|542.68|540.28|0
1647955430000|2022-03-22 13:23:50|542.8|540.4|542.68|540.28|542.8|540.4|542.68|540.28|0
1647955440000|2022-03-22 13:24:00|542.21|539.81|541.74|539.34|542.21|539.81|541.74|539.34|0
1647955460000|2022-03-22 13:24:20|541.5|539.1|541.5|539.1|541.5|539.1|541.5|539.1|0
1647955470000|2022-03-22 13:24:30|541.74|539.34|541.5|539.1|541.74|539.34|541.5|539.1|0
1647955480000|2022-03-22 13:24:40|541.74|539.34|541.74|539.34|541.74|539.34|541.74|539.34|0
1647955500000|2022-03-22 13:25:00|541.5|539.1|541.03|538.63|541.5|539.1|541.03|538.63|0
1647955510000|2022-03-22 13:25:10|540.56|538.16|540.8|538.4|540.8|538.4|540.56|538.16|0
1647955520000|2022-03-22 13:25:20|540.56|538.16|541.03|538.63|541.03|538.63|540.56|538.16|0
1647955530000|2022-03-22 13:25:30|540.92|538.52|541.03|538.63|541.03|538.63|540.92|538.52|0
1647955540000|2022-03-22 13:25:40|540.8|538.4|540.8|538.4|540.8|538.4|540.8|538.4|0
1647955550000|2022-03-22 13:25:50|540.56|538.16|540.33|537.93|540.56|538.16|540.33|537.93|0
1647955560000|2022-03-22 13:26:00|540.56|538.16|540.56|538.16|540.56|538.16|540.56|538.16|0
1647955570000|2022-03-22 13:26:10|540.68|538.28|541.03|538.63|541.03|538.63|540.68|538.28|0
1647955580000|2022-03-22 13:26:20|541.27|538.87|541.74|539.34|541.74|539.34|541.27|538.87|0
1647955590000|2022-03-22 13:26:30|541.97|539.57|541.97|539.57|541.97|539.57|541.97|539.57|0
1647955600000|2022-03-22 13:26:40|542.21|539.81|542.68|540.28|542.68|540.28|542.21|539.81|0
1647955610000|2022-03-22 13:26:50|542.45|540.05|542.21|539.81|542.45|540.05|542.21|539.81|0
1647955620000|2022-03-22 13:27:00|541.74|539.34|542.45|540.05|542.45|540.05|541.74|539.34|0
1647955640000|2022-03-22 13:27:20|542.68|540.28|542.45|540.05|542.68|540.28|542.45|540.05|0
1647955650000|2022-03-22 13:27:30|542.21|539.81|542.45|540.05|542.45|540.05|542.21|539.81|0
1647955660000|2022-03-22 13:27:40|542.33|539.93|542.21|539.81|542.33|539.93|542.21|539.81|0
1647955670000|2022-03-22 13:27:50|542.45|540.05|542.45|540.05|542.45|540.05|542.21|539.81|0
1647955680000|2022-03-22 13:28:00|542.57|540.17|542.68|540.28|542.92|540.52|542.57|540.17|0
1647955690000|2022-03-22 13:28:10|542.45|540.05|542.21|539.81|542.45|540.05|542.21|539.81|0
1647955700000|2022-03-22 13:28:20|541.97|539.57|541.74|539.34|541.97|539.57|541.74|539.34|0
1647955720000|2022-03-22 13:28:40|541.63|539.23|541.27|538.87|541.63|539.23|541.27|538.87|0
1647955730000|2022-03-22 13:28:50|541.5|539.1|541.63|539.23|541.63|539.23|541.5|539.1|0
1647955740000|2022-03-22 13:29:00|541.5|539.1|541.27|538.87|541.5|539.1|541.27|538.87|0
1647955750000|2022-03-22 13:29:10|541.74|539.34|541.74|539.34|541.74|539.34|541.74|539.34|0
1647955760000|2022-03-22 13:29:20|541.5|539.1|541.5|539.1|541.5|539.1|541.5|539.1|0
1647955770000|2022-03-22 13:29:30|541.63|539.23|541.74|539.34|541.74|539.34|541.5|539.1|0
1647955780000|2022-03-22 13:29:40|541.5|539.1|541.5|539.1|541.74|539.34|541.5|539.1|0
1647955790000|2022-03-22 13:29:50|541.27|538.87|541.5|539.1|541.5|539.1|541.27|538.87|0
1647955800000|2022-03-22 13:30:00|540.32|537.92|539.38|536.98|540.32|537.92|539.38|536.98|0
1647955810000|2022-03-22 13:30:10|539.15|536.75|540.8|538.4|540.8|538.4|539.15|536.75|0
1647955820000|2022-03-22 13:30:20|540.32|537.92|540.92|538.52|540.92|538.52|540.32|537.92|0
1647955830000|2022-03-22 13:30:30|541.03|538.63|540.32|537.92|541.03|538.63|540.32|537.92|0
1647955840000|2022-03-22 13:30:40|540.56|538.16|540.09|537.69|540.56|538.16|540.09|537.69|0
1647955850000|2022-03-22 13:30:50|539.15|536.75|539.38|536.98|539.38|536.98|539.15|536.75|0
1647955860000|2022-03-22 13:31:00|538.68|536.28|537.97|535.57|538.68|536.28|537.97|535.57|0
1647955870000|2022-03-22 13:31:10|537.26|534.86|537.73|535.33|537.73|535.33|536.79|534.39|0
1647955880000|2022-03-22 13:31:20|536.79|534.39|535.62|533.22|536.79|534.39|535.38|532.98|0
1647955890000|2022-03-22 13:31:30|535.38|532.98|535.85|533.45|536.09|533.69|535.38|532.98|0
1647955900000|2022-03-22 13:31:40|539.15|536.75|539.15|536.75|539.15|536.75|538.91|536.51|0
1647955910000|2022-03-22 13:31:50|538.44|536.04|539.38|536.98|539.38|536.98|538.44|536.04|0
1647955920000|2022-03-22 13:32:00|538.91|536.51|539.15|536.75|539.15|536.75|538.44|536.04|0
1647955930000|2022-03-22 13:32:10|538.68|536.28|538.44|536.04|538.91|536.51|538.44|536.04|0
1647955940000|2022-03-22 13:32:20|538.68|536.28|538.91|536.51|538.91|536.51|538.56|536.16|0
1647955950000|2022-03-22 13:32:30|538.68|536.28|538.2|535.8|538.68|536.28|538.2|535.8|0
1647955960000|2022-03-22 13:32:40|538.91|536.51|540.32|537.92|540.32|537.92|538.91|536.51|0
1647955970000|2022-03-22 13:32:50|540.09|537.69|539.85|537.45|540.09|537.69|539.38|536.98|0
1647955980000|2022-03-22 13:33:00|539.38|536.98|537.73|535.33|539.38|536.98|537.73|535.33|0
1647955990000|2022-03-22 13:33:10|538.33|535.93|538.2|535.8|538.33|535.93|537.5|535.1|0
1647956000000|2022-03-22 13:33:20|537.73|535.33|537.73|535.33|538.44|536.04|537.73|535.33|0
1647956010000|2022-03-22 13:33:30|537.5|535.1|537.5|535.1|537.5|535.1|537.39|534.99|0
1647956020000|2022-03-22 13:33:40|537.86|535.46|537.73|535.33|537.86|535.46|537.73|535.33|0
1647956030000|2022-03-22 13:33:50|537.26|534.86|537.26|534.86|537.26|534.86|536.79|534.39|0
1647956040000|2022-03-22 13:34:00|537.03|534.63|537.73|535.33|537.73|535.33|537.03|534.63|0
1647956050000|2022-03-22 13:34:10|538.2|535.8|538.68|536.28|538.68|536.28|537.86|535.46|0
1647956060000|2022-03-22 13:34:20|538.2|535.8|538.44|536.04|538.44|536.04|537.97|535.57|0
1647956070000|2022-03-22 13:34:30|538.68|536.28|538.68|536.28|539.38|536.98|538.68|536.28|0
1647956080000|2022-03-22 13:34:40|538.2|535.8|538.2|535.8|538.2|535.8|537.97|535.57|0
1647956090000|2022-03-22 13:34:50|537.86|535.46|538.44|536.04|538.44|536.04|537.73|535.33|0
1647956100000|2022-03-22 13:35:00|538.2|535.8|537.5|535.1|538.33|535.93|537.5|535.1|0
1647956110000|2022-03-22 13:35:10|538.44|536.04|538.68|536.28|538.91|536.51|538.2|535.8|0
1647956120000|2022-03-22 13:35:20|537.97|535.57|537.5|535.1|538.33|535.93|537.5|535.1|0
1647956130000|2022-03-22 13:35:30|537.26|534.86|536.79|534.39|537.26|534.86|536.79|534.39|0
1647956140000|2022-03-22 13:35:40|537.03|534.63|535.62|533.22|537.03|534.63|535.62|533.22|0
1647956150000|2022-03-22 13:35:50|534.21|531.81|533.03|530.63|534.21|531.81|532.56|530.16|0
1647956160000|2022-03-22 13:36:00|532.8|530.4|533.5|531.1|533.5|531.1|532.8|530.4|0
1647956170000|2022-03-22 13:36:10|533.27|530.87|532.8|530.4|533.74|531.34|532.8|530.4|0
1647956180000|2022-03-22 13:36:20|532.68|530.28|532.33|529.93|532.8|530.4|532.33|529.93|0
1647956190000|2022-03-22 13:36:30|532.09|529.69|531.39|528.99|532.09|529.69|531.39|528.99|0
1647956200000|2022-03-22 13:36:40|530.45|528.05|530.22|527.82|530.45|528.05|530.22|527.82|0
1647956210000|2022-03-22 13:36:50|530.68|528.28|531.15|528.75|531.15|528.75|530.68|528.28|0
1647956220000|2022-03-22 13:37:00|531.39|528.99|531.15|528.75|531.62|529.22|531.15|528.75|0
1647956230000|2022-03-22 13:37:10|531.39|528.99|532.09|529.69|532.33|529.93|531.39|528.99|0
1647956240000|2022-03-22 13:37:20|531.51|529.11|531.62|529.22|531.86|529.46|531.39|528.99|0
1647956250000|2022-03-22 13:37:30|531.39|528.99|531.39|528.99|531.39|528.99|531.39|528.99|0
1647956260000|2022-03-22 13:37:40|531.15|528.75|531.15|528.75|531.39|528.99|530.92|528.52|0
1647956270000|2022-03-22 13:37:50|530.68|528.28|529.04|526.64|530.68|528.28|529.04|526.64|0
1647956280000|2022-03-22 13:38:00|529.28|526.88|529.75|527.35|530.45|528.05|529.28|526.88|0
1647956290000|2022-03-22 13:38:10|528.81|526.41|528.81|526.41|528.81|526.41|528.11|525.71|0
1647956300000|2022-03-22 13:38:20|528.57|526.17|528.11|525.71|528.57|526.17|528.11|525.71|0
1647956310000|2022-03-22 13:38:30|527.99|525.59|527.87|525.47|527.99|525.59|527.4|525|0
1647956320000|2022-03-22 13:38:40|527.4|525|527.87|525.47|527.87|525.47|527.4|525|0
1647956330000|2022-03-22 13:38:50|527.64|525.24|528.11|525.71|528.11|525.71|527.64|525.24|0
1647956340000|2022-03-22 13:39:00|527.87|525.47|528.57|526.17|528.57|526.17|527.87|525.47|0
1647956350000|2022-03-22 13:39:10|528.11|525.71|527.4|525|528.11|525.71|527.17|524.77|0
1647956360000|2022-03-22 13:39:20|527.87|525.47|527.64|525.24|527.87|525.47|527.64|525.24|0
1647956370000|2022-03-22 13:39:30|527.4|525|527.64|525.24|527.87|525.47|527.4|525|0
1647956380000|2022-03-22 13:39:40|527.87|525.47|527.87|525.47|528.11|525.71|527.76|525.36|0
1647956390000|2022-03-22 13:39:50|527.64|525.24|527.64|525.24|527.87|525.47|527.64|525.24|0
1647956400000|2022-03-22 13:40:00|527.87|525.47|528.81|526.41|528.81|526.41|527.87|525.47|0
1647956410000|2022-03-22 13:40:10|528.57|526.17|529.98|527.58|529.98|527.58|528.57|526.17|0
1647956420000|2022-03-22 13:40:20|530.22|527.82|530.68|528.28|530.68|528.28|530.22|527.82|0
1647956430000|2022-03-22 13:40:30|530.81|528.41|530.92|528.52|530.92|528.52|530.68|528.28|0
1647956440000|2022-03-22 13:40:40|531.39|528.99|531.39|528.99|531.39|528.99|530.92|528.52|0
1647956450000|2022-03-22 13:40:50|531.15|528.75|531.15|528.75|531.39|528.99|530.68|528.28|0
1647956460000|2022-03-22 13:41:00|530.92|528.52|530.92|528.52|531.39|528.99|530.92|528.52|0
1647956470000|2022-03-22 13:41:10|530.68|528.28|530.81|528.41|531.39|528.99|530.68|528.28|0
1647956480000|2022-03-22 13:41:20|530.21|527.81|529.28|526.88|530.21|527.81|529.28|526.88|0
1647956490000|2022-03-22 13:41:30|529.04|526.64|529.4|527|529.51|527.11|529.04|526.64|0
1647956500000|2022-03-22 13:41:40|529.04|526.64|528.57|526.17|529.04|526.64|528.34|525.94|0
1647956510000|2022-03-22 13:41:50|528.34|525.94|528.1|525.7|528.34|525.94|527.64|525.24|0
1647956520000|2022-03-22 13:42:00|528.34|525.94|527.17|524.77|528.34|525.94|527.17|524.77|0
1647956530000|2022-03-22 13:42:10|526.93|524.53|526.93|524.53|526.93|524.53|526.7|524.3|0
1647956540000|2022-03-22 13:42:20|527.17|524.77|527.4|525|527.4|525|526.93|524.53|0
1647956550000|2022-03-22 13:42:30|526.93|524.53|527.29|524.89|527.29|524.89|526.93|524.53|0
1647956560000|2022-03-22 13:42:40|526.93|524.53|526.46|524.06|526.93|524.53|526.46|524.06|0
1647956570000|2022-03-22 13:42:50|526.7|524.3|527.29|524.89|527.29|524.89|526.46|524.06|0
1647956580000|2022-03-22 13:43:00|527.06|524.66|527.17|524.77|527.17|524.77|526.82|524.42|0
1647956590000|2022-03-22 13:43:10|527.4|525|528.34|525.94|528.34|525.94|527.4|525|0
1647956600000|2022-03-22 13:43:20|528.1|525.7|527.87|525.47|528.1|525.7|527.64|525.24|0
1647956610000|2022-03-22 13:43:30|528.1|525.7|527.87|525.47|528.34|525.94|527.87|525.47|0
1647956620000|2022-03-22 13:43:40|527.64|525.24|527.17|524.77|527.64|525.24|527.17|524.77|0
1647956630000|2022-03-22 13:43:50|527.4|525|526.93|524.53|527.4|525|526.93|524.53|0
1647956640000|2022-03-22 13:44:00|527.4|525|527.17|524.77|527.4|525|526.7|524.3|0
1647956650000|2022-03-22 13:44:10|526.7|524.3|526.93|524.53|527.17|524.77|526.7|524.3|0
1647956660000|2022-03-22 13:44:20|527.17|524.77|526.93|524.53|527.17|524.77|526.7|524.3|0
1647956670000|2022-03-22 13:44:30|526.82|524.42|526.93|524.53|526.93|524.53|526.7|524.3|0
1647956680000|2022-03-22 13:44:40|527.17|524.77|527.4|525|527.4|525|526.93|524.53|0
1647956690000|2022-03-22 13:44:50|527.17|524.77|527.76|525.36|527.76|525.36|527.17|524.77|0
1647956700000|2022-03-22 13:45:00|527.64|525.24|528.1|525.7|528.1|525.7|527.4|525|0
1647956710000|2022-03-22 13:45:10|528.34|525.94|530.21|527.81|530.21|527.81|528.34|525.94|0
1647956720000|2022-03-22 13:45:20|529.51|527.11|529.51|527.11|529.75|527.35|529.28|526.88|0
1647956730000|2022-03-22 13:45:30|530.21|527.81|530.68|528.28|530.68|528.28|530.21|527.81|0
1647956740000|2022-03-22 13:45:40|530.45|528.05|531.15|528.75|531.15|528.75|529.98|527.58|0
1647956750000|2022-03-22 13:45:50|531.62|529.22|531.62|529.22|531.86|529.46|531.62|529.22|0
1647956760000|2022-03-22 13:46:00|531.86|529.46|533.03|530.63|533.03|530.63|531.86|529.46|0
1647956770000|2022-03-22 13:46:10|533.97|531.57|533.97|531.57|533.97|531.57|533.74|531.34|0
1647956780000|2022-03-22 13:46:20|533.74|531.34|533.03|530.63|533.74|531.34|533.03|530.63|0
1647956790000|2022-03-22 13:46:30|533.74|531.34|532.8|530.4|533.97|531.57|532.8|530.4|0
1647956800000|2022-03-22 13:46:40|532.56|530.16|531.86|529.46|532.56|530.16|531.86|529.46|0
1647956810000|2022-03-22 13:46:50|532.33|529.93|532.33|529.93|532.33|529.93|532.33|529.93|0
1647956820000|2022-03-22 13:47:00|531.86|529.46|532.56|530.16|532.56|530.16|531.86|529.46|0
1647956830000|2022-03-22 13:47:10|531.86|529.46|531.62|529.22|531.86|529.46|531.62|529.22|0
1647956840000|2022-03-22 13:47:20|531.86|529.46|531.39|528.99|532.09|529.69|531.39|528.99|0
1647956850000|2022-03-22 13:47:30|532.21|529.81|532.8|530.4|532.8|530.4|532.21|529.81|0
1647956860000|2022-03-22 13:47:40|532.92|530.52|531.86|529.46|532.92|530.52|531.62|529.22|0
1647956870000|2022-03-22 13:47:50|533.27|530.87|532.33|529.93|533.27|530.87|532.33|529.93|0
1647956880000|2022-03-22 13:48:00|531.62|529.22|532.09|529.69|532.09|529.69|531.62|529.22|0
1647956890000|2022-03-22 13:48:10|532.56|530.16|533.27|530.87|533.27|530.87|532.33|529.93|0
1647956900000|2022-03-22 13:48:20|532.92|530.52|532.09|529.69|532.92|530.52|532.09|529.69|0
1647956910000|2022-03-22 13:48:30|531.86|529.46|530.92|528.52|531.86|529.46|530.92|528.52|0
1647956920000|2022-03-22 13:48:40|530.68|528.28|530.21|527.81|530.68|528.28|530.21|527.81|0
1647956930000|2022-03-22 13:48:50|529.74|527.34|530.45|528.05|530.45|528.05|529.74|527.34|0
1647956940000|2022-03-22 13:49:00|530.68|528.28|530.45|528.05|530.68|528.28|529.87|527.47|0
1647956950000|2022-03-22 13:49:10|530.68|528.28|530.21|527.81|530.68|528.28|530.21|527.81|0
1647956960000|2022-03-22 13:49:20|530.45|528.05|530.68|528.28|530.68|528.28|530.45|528.05|0
1647956970000|2022-03-22 13:49:30|531.15|528.75|530.21|527.81|531.15|528.75|530.21|527.81|0
1647956980000|2022-03-22 13:49:40|529.74|527.34|529.04|526.64|529.74|527.34|529.04|526.64|0
1647956990000|2022-03-22 13:49:50|528.81|526.41|528.1|525.7|529.04|526.64|528.1|525.7|0
1647957000000|2022-03-22 13:50:00|527.63|525.23|528.34|525.94|528.34|525.94|527.4|525|0
1647957010000|2022-03-22 13:50:10|529.04|526.64|528.1|525.7|529.04|526.64|528.1|525.7|0
1647957020000|2022-03-22 13:50:20|528.57|526.17|529.28|526.88|529.28|526.88|528.57|526.17|0
1647957030000|2022-03-22 13:50:30|529.63|527.23|529.28|526.88|529.74|527.34|529.28|526.88|0
1647957040000|2022-03-22 13:50:40|529.04|526.64|529.04|526.64|529.04|526.64|528.81|526.41|0
1647957050000|2022-03-22 13:50:50|529.74|527.34|531.39|528.99|531.39|528.99|529.74|527.34|0
1647957060000|2022-03-22 13:51:00|531.51|529.11|533.03|530.63|533.03|530.63|531.51|529.11|0
1647957070000|2022-03-22 13:51:10|533.26|530.86|533.97|531.57|533.97|531.57|533.26|530.86|0
1647957080000|2022-03-22 13:51:20|534.09|531.69|533.73|531.33|534.09|531.69|533.73|531.33|0
1647957090000|2022-03-22 13:51:30|533.5|531.1|532.33|529.93|533.5|531.1|532.33|529.93|0
1647957100000|2022-03-22 13:51:40|532.56|530.16|531.86|529.46|533.03|530.63|531.86|529.46|0
1647957110000|2022-03-22 13:51:50|532.33|529.93|532.33|529.93|532.56|530.16|531.98|529.58|0
1647957120000|2022-03-22 13:52:00|531.86|529.46|530.45|528.05|531.86|529.46|530.45|528.05|0
1647957130000|2022-03-22 13:52:10|530.92|528.52|530.68|528.28|530.92|528.52|530.45|528.05|0
1647957140000|2022-03-22 13:52:20|531.04|528.64|531.15|528.75|531.39|528.99|530.8|528.4|0
1647957150000|2022-03-22 13:52:30|531.39|528.99|530.92|528.52|531.39|528.99|530.68|528.28|0
1647957160000|2022-03-22 13:52:40|530.68|528.28|530.57|528.17|530.92|528.52|530.57|528.17|0
1647957170000|2022-03-22 13:52:50|530.21|527.81|530.1|527.7|530.45|528.05|530.1|527.7|0
1647957180000|2022-03-22 13:53:00|529.51|527.11|530.21|527.81|530.21|527.81|529.51|527.11|0
1647957190000|2022-03-22 13:53:10|529.98|527.58|530.68|528.28|531.04|528.64|529.51|527.11|0
1647957200000|2022-03-22 13:53:20|531.39|528.99|531.15|528.75|531.39|528.99|530.92|528.52|0
1647957210000|2022-03-22 13:53:30|530.21|527.81|531.15|528.75|531.15|528.75|530.21|527.81|0
1647957220000|2022-03-22 13:53:40|531.86|529.46|531.04|528.64|531.86|529.46|531.04|528.64|0
1647957230000|2022-03-22 13:53:50|531.15|528.75|530.68|528.28|531.15|528.75|530.68|528.28|0
1647957240000|2022-03-22 13:54:00|530.92|528.52|531.39|528.99|531.39|528.99|530.45|528.05|0
1647957250000|2022-03-22 13:54:10|530.68|528.28|530.68|528.28|530.68|528.28|530.45|528.05|0
1647957260000|2022-03-22 13:54:20|530.45|528.05|530.1|527.7|530.68|528.28|530.1|527.7|0
1647957270000|2022-03-22 13:54:30|530.21|527.81|529.74|527.34|530.21|527.81|529.4|527|0
1647957280000|2022-03-22 13:54:40|529.98|527.58|529.51|527.11|529.98|527.58|529.51|527.11|0
1647957290000|2022-03-22 13:54:50|529.04|526.64|528.81|526.41|529.04|526.64|528.81|526.41|0
1647957300000|2022-03-22 13:55:00|528.57|526.17|529.04|526.64|529.27|526.87|528.34|525.94|0
1647957310000|2022-03-22 13:55:10|529.51|527.11|529.04|526.64|529.74|527.34|529.04|526.64|0
1647957320000|2022-03-22 13:55:20|528.81|526.41|528.34|525.94|528.81|526.41|528.34|525.94|0
1647957330000|2022-03-22 13:55:30|528.1|525.7|528.81|526.41|528.81|526.41|528.1|525.7|0
1647957340000|2022-03-22 13:55:40|529.27|526.87|529.27|526.87|529.51|527.11|529.27|526.87|0
1647957350000|2022-03-22 13:55:50|528.81|526.41|529.27|526.87|529.27|526.87|528.81|526.41|0
1647957360000|2022-03-22 13:56:00|528.69|526.29|528.34|525.94|528.69|526.29|528.34|525.94|0
1647957370000|2022-03-22 13:56:10|527.63|525.23|527.17|524.77|527.63|525.23|527.17|524.77|0
1647957380000|2022-03-22 13:56:20|527.4|525|526.93|524.53|527.4|525|526.7|524.3|0
1647957390000|2022-03-22 13:56:30|527.17|524.77|526.93|524.53|527.17|524.77|526.93|524.53|0
1647957400000|2022-03-22 13:56:40|529.27|526.87|529.98|527.58|530.45|528.05|529.27|526.87|0
1647957410000|2022-03-22 13:56:50|530.45|528.05|529.27|526.87|530.45|528.05|529.27|526.87|0
1647957420000|2022-03-22 13:57:00|528.34|525.94|528.34|525.94|528.34|525.94|528.34|525.94|0
1647957430000|2022-03-22 13:57:10|527.87|525.47|528.57|526.17|528.57|526.17|527.87|525.47|0
1647957440000|2022-03-22 13:57:20|528.34|525.94|527.99|525.59|528.34|525.94|527.99|525.59|0
1647957450000|2022-03-22 13:57:30|528.1|525.7|527.87|525.47|528.1|525.7|527.87|525.47|0
1647957460000|2022-03-22 13:57:40|528.1|525.7|528.81|526.41|529.04|526.64|528.1|525.7|0
1647957470000|2022-03-22 13:57:50|528.57|526.17|527.87|525.47|528.57|526.17|527.87|525.47|0
1647957480000|2022-03-22 13:58:00|528.1|525.7|527.4|525|528.1|525.7|527.4|525|0
1647957490000|2022-03-22 13:58:10|527.63|525.23|528.1|525.7|528.1|525.7|527.63|525.23|0
1647957500000|2022-03-22 13:58:20|528.34|525.94|527.87|525.47|528.34|525.94|527.63|525.23|0
1647957510000|2022-03-22 13:58:30|527.4|525|527.4|525|527.63|525.23|527.4|525|0
1647957520000|2022-03-22 13:58:40|527.87|525.47|527.63|525.23|527.87|525.47|527.63|525.23|0
1647957530000|2022-03-22 13:58:50|527.4|525|527.17|524.77|527.4|525|527.17|524.77|0
1647957540000|2022-03-22 13:59:00|527.4|525|527.17|524.77|527.4|525|527.17|524.77|0
1647957550000|2022-03-22 13:59:10|528.34|525.94|528.57|526.17|528.57|526.17|528.34|525.94|0
1647957560000|2022-03-22 13:59:20|528.34|525.94|528.57|526.17|529.04|526.64|528.34|525.94|0
1647957570000|2022-03-22 13:59:30|528.81|526.41|528.81|526.41|529.04|526.64|528.81|526.41|0
1647957580000|2022-03-22 13:59:40|528.34|525.94|528.22|525.82|528.57|526.17|528.22|525.82|0
1647957590000|2022-03-22 13:59:50|528.34|525.94|529.04|526.64|529.04|526.64|528.34|525.94|0
1647957600000|2022-03-22 14:00:00|526.93|524.53|527.29|524.89|527.29|524.89|526.93|524.53|0
1647957610000|2022-03-22 14:00:10|527.4|525|525.53|523.13|527.4|525|525.53|523.13|0
1647957620000|2022-03-22 14:00:20|525.76|523.36|524.59|522.19|525.76|523.36|524.59|522.19|0
1647957630000|2022-03-22 14:00:30|524.36|521.96|522.48|520.08|524.36|521.96|522.48|520.08|0
1647957640000|2022-03-22 14:00:40|523.19|520.79|523.19|520.79|523.19|520.79|522.95|520.55|0
1647957650000|2022-03-22 14:00:50|523.42|521.02|522.95|520.55|523.42|521.02|522.95|520.55|0
1647957660000|2022-03-22 14:01:00|522.25|519.85|522.02|519.62|522.25|519.85|522.02|519.62|0
1647957670000|2022-03-22 14:01:10|521.78|519.38|521.55|519.15|522.02|519.62|521.55|519.15|0
1647957680000|2022-03-22 14:01:20|522.02|519.62|522.25|519.85|522.48|520.08|522.02|519.62|0
1647957690000|2022-03-22 14:01:30|522.02|519.62|521.78|519.38|522.02|519.62|521.55|519.15|0
1647957700000|2022-03-22 14:01:40|522.02|519.62|521.08|518.68|522.02|519.62|521.08|518.68|0
1647957710000|2022-03-22 14:01:50|521.55|519.15|521.55|519.15|521.55|519.15|521.32|518.92|0
1647957720000|2022-03-22 14:02:00|521.44|519.04|521.78|519.38|522.02|519.62|521.44|519.04|0
1647957730000|2022-03-22 14:02:10|522.72|520.32|523.19|520.79|523.19|520.79|522.72|520.32|0
1647957740000|2022-03-22 14:02:20|522.95|520.55|521.78|519.38|522.95|520.55|521.78|519.38|0
1647957750000|2022-03-22 14:02:30|522.02|519.62|522.14|519.74|522.25|519.85|522.02|519.62|0
1647957760000|2022-03-22 14:02:40|522.37|519.97|521.55|519.15|522.37|519.97|521.55|519.15|0
1647957770000|2022-03-22 14:02:50|521.44|519.04|521.32|518.92|521.44|519.04|521.32|518.92|0
1647957780000|2022-03-22 14:03:00|520.62|518.22|520.38|517.98|520.62|518.22|520.38|517.98|0
1647957790000|2022-03-22 14:03:10|520.62|518.22|520.74|518.34|521.08|518.68|520.62|518.22|0
1647957800000|2022-03-22 14:03:20|520.62|518.22|521.08|518.68|521.08|518.68|520.38|517.98|0
1647957810000|2022-03-22 14:03:30|520.62|518.22|520.38|517.98|520.62|518.22|520.38|517.98|0
1647957820000|2022-03-22 14:03:40|520.15|517.75|520.38|517.98|520.38|517.98|520.15|517.75|0
1647957830000|2022-03-22 14:03:50|520.15|517.75|520.15|517.75|520.62|518.22|520.15|517.75|0
1647957840000|2022-03-22 14:04:00|520.38|517.98|520.62|518.22|520.85|518.45|520.38|517.98|0
1647957850000|2022-03-22 14:04:10|520.85|518.45|520.62|518.22|521.08|518.68|520.62|518.22|0
1647957860000|2022-03-22 14:04:20|520.85|518.45|521.32|518.92|521.32|518.92|520.74|518.34|0
1647957870000|2022-03-22 14:04:30|520.85|518.45|521.08|518.68|521.08|518.68|520.85|518.45|0
1647957880000|2022-03-22 14:04:40|521.55|519.15|521.55|519.15|521.55|519.15|521.32|518.92|0
1647957890000|2022-03-22 14:04:50|521.42|519.02|521.07|518.67|521.42|519.02|521.07|518.67|0
1647957900000|2022-03-22 14:05:00|520.96|518.56|521.54|519.14|521.54|519.14|520.96|518.56|0
1647957910000|2022-03-22 14:05:10|522|519.6|521.07|518.67|522|519.6|521.07|518.67|0
1647957920000|2022-03-22 14:05:20|520.84|518.44|520.6|518.2|520.84|518.44|520.6|518.2|0
1647957930000|2022-03-22 14:05:30|521.07|518.67|521.07|518.67|521.3|518.9|521.07|518.67|0
1647957940000|2022-03-22 14:05:40|520.84|518.44|520.49|518.09|520.84|518.44|520.49|518.09|0
1647957950000|2022-03-22 14:05:50|520.84|518.44|521.07|518.67|521.07|518.67|520.6|518.2|0
1647957960000|2022-03-22 14:06:00|520.84|518.44|520.6|518.2|520.84|518.44|520.37|517.97|0
1647957970000|2022-03-22 14:06:10|520.84|518.44|520.37|517.97|520.84|518.44|520.37|517.97|0
1647957980000|2022-03-22 14:06:20|521.07|518.67|522|519.6|522|519.6|521.07|518.67|0
1647957990000|2022-03-22 14:06:30|522.47|520.07|522.24|519.84|522.47|520.07|522.24|519.84|0
1647958000000|2022-03-22 14:06:40|522|519.6|522.7|520.3|522.7|520.3|522|519.6|0
1647958010000|2022-03-22 14:06:50|522.94|520.54|523.4|521|523.4|521|522.94|520.54|0
1647958020000|2022-03-22 14:07:00|523.52|521.12|522.94|520.54|523.52|521.12|522.94|520.54|0
1647958030000|2022-03-22 14:07:10|523.4|521|523.4|521|523.64|521.24|523.4|521|0
1647958040000|2022-03-22 14:07:20|523.64|521.24|523.64|521.24|523.64|521.24|523.4|521|0
1647958050000|2022-03-22 14:07:30|523.4|521|523.4|521|523.4|521|523.4|521|0
1647958060000|2022-03-22 14:07:40|523.17|520.77|522.7|520.3|523.17|520.77|522.7|520.3|0
1647958070000|2022-03-22 14:07:50|522.94|520.54|521.07|518.67|522.94|520.54|521.07|518.67|0
1647958080000|2022-03-22 14:08:00|521.3|518.9|521.25|518.85|522.24|519.84|521.25|518.85|0
1647958090000|2022-03-22 14:08:10|521.49|519.09|522.42|520.02|522.42|520.02|521.49|519.09|0
1647958100000|2022-03-22 14:08:20|522.19|519.79|522.66|520.26|522.66|520.26|522.19|519.79|0
1647958110000|2022-03-22 14:08:30|522.42|520.02|522.89|520.49|522.89|520.49|522.42|520.02|0
1647958120000|2022-03-22 14:08:40|522.78|520.38|522.66|520.26|522.78|520.38|522.42|520.02|0
1647958130000|2022-03-22 14:08:50|522.42|520.02|522.42|520.02|522.42|520.02|522.19|519.79|0
1647958140000|2022-03-22 14:09:00|522.89|520.49|522.19|519.79|522.89|520.49|521.96|519.56|0
1647958150000|2022-03-22 14:09:10|521.96|519.56|521.25|518.85|521.96|519.56|521.25|518.85|0
1647958160000|2022-03-22 14:09:20|521.14|518.74|521.25|518.85|521.25|518.85|521.14|518.74|0
1647958170000|2022-03-22 14:09:30|520.79|518.39|520.79|518.39|521.02|518.62|520.32|517.92|0
1647958180000|2022-03-22 14:09:40|521.02|518.62|521.38|518.98|521.49|519.09|521.02|518.62|0
1647958190000|2022-03-22 14:09:50|520.79|518.39|521.38|518.98|521.38|518.98|520.79|518.39|0
1647958200000|2022-03-22 14:10:00|520.32|517.92|520.09|517.69|520.32|517.92|520.09|517.69|0
1647958210000|2022-03-22 14:10:10|520.32|517.92|521.25|518.85|521.25|518.85|520.32|517.92|0
1647958220000|2022-03-22 14:10:20|521.49|519.09|520.79|518.39|521.72|519.32|520.79|518.39|0
1647958230000|2022-03-22 14:10:30|520.67|518.27|520.79|518.39|521.25|518.85|520.67|518.27|0
1647958240000|2022-03-22 14:10:40|520.55|518.15|520.55|518.15|520.55|518.15|520.32|517.92|0
1647958250000|2022-03-22 14:10:50|520.32|517.92|520.55|518.15|520.55|518.15|520.32|517.92|0
1647958260000|2022-03-22 14:11:00|520.32|517.92|519.39|516.99|520.32|517.92|519.39|516.99|0
1647958270000|2022-03-22 14:11:10|518.45|516.05|519.27|516.87|519.27|516.87|518.45|516.05|0
1647958280000|2022-03-22 14:11:20|519.15|516.75|520.09|517.69|520.32|517.92|519.15|516.75|0
1647958290000|2022-03-22 14:11:30|519.62|517.22|519.85|517.45|519.85|517.45|519.62|517.22|0
1647958300000|2022-03-22 14:11:40|520.09|517.69|520.55|518.15|520.55|518.15|519.62|517.22|0
1647958310000|2022-03-22 14:11:50|520.32|517.92|520.32|517.92|520.32|517.92|520.09|517.69|0
1647958320000|2022-03-22 14:12:00|520.09|517.69|520.32|517.92|520.32|517.92|519.39|516.99|0
1647958330000|2022-03-22 14:12:10|520.79|518.39|520.79|518.39|521.49|519.09|520.79|518.39|0
1647958340000|2022-03-22 14:12:20|521.14|518.74|521.49|519.09|521.49|519.09|521.14|518.74|0
1647958350000|2022-03-22 14:12:30|520.32|517.92|520.55|518.15|520.55|518.15|520.32|517.92|0
1647958360000|2022-03-22 14:12:40|520.09|517.69|520.09|517.69|520.09|517.69|519.62|517.22|0
1647958380000|2022-03-22 14:13:00|519.74|517.34|520.32|517.92|520.32|517.92|519.74|517.34|0
1647958390000|2022-03-22 14:13:10|520.55|518.15|520.32|517.92|520.55|518.15|520.09|517.69|0
1647958400000|2022-03-22 14:13:20|520.21|517.81|520.79|518.39|520.79|518.39|520.21|517.81|0
1647958410000|2022-03-22 14:13:30|521.02|518.62|521.25|518.85|521.25|518.85|521.02|518.62|0
1647958420000|2022-03-22 14:13:40|521.72|519.32|521.72|519.32|521.72|519.32|521.25|518.85|0
1647958430000|2022-03-22 14:13:50|521.95|519.55|521.02|518.62|521.95|519.55|521.02|518.62|0
1647958440000|2022-03-22 14:14:00|520.32|517.92|520.91|518.51|520.91|518.51|520.32|517.92|0
1647958450000|2022-03-22 14:14:10|521.02|518.62|521.72|519.32|521.72|519.32|521.02|518.62|0
1647958460000|2022-03-22 14:14:20|521.84|519.44|521.49|519.09|521.84|519.44|521.49|519.09|0
1647958470000|2022-03-22 14:14:30|521.25|518.85|521.25|518.85|521.49|519.09|521.25|518.85|0
1647958480000|2022-03-22 14:14:40|521.14|518.74|520.32|517.92|521.14|518.74|520.32|517.92|0
1647958490000|2022-03-22 14:14:50|520.44|518.04|521.02|518.62|521.02|518.62|520.44|518.04|0
1647958500000|2022-03-22 14:15:00|521.14|518.74|521.25|518.85|521.25|518.85|520.32|517.92|0
1647958510000|2022-03-22 14:15:10|522.19|519.79|522.19|519.79|522.19|519.79|521.95|519.55|0
1647958520000|2022-03-22 14:15:20|521.95|519.55|522.19|519.79|522.19|519.79|521.95|519.55|0
1647958530000|2022-03-22 14:15:30|522.42|520.02|522.89|520.49|522.89|520.49|522.42|520.02|0
1647958540000|2022-03-22 14:15:40|523.36|520.96|523.12|520.72|523.36|520.96|523.12|520.72|0
1647958550000|2022-03-22 14:15:50|523.36|520.96|522.19|519.79|523.36|520.96|522.19|519.79|0
1647958560000|2022-03-22 14:16:00|522.42|520.02|522.42|520.02|522.66|520.26|522.42|520.02|0
1647958570000|2022-03-22 14:16:10|521.84|519.44|521.72|519.32|521.95|519.55|521.72|519.32|0
1647958580000|2022-03-22 14:16:20|521.95|519.55|523.36|520.96|523.36|520.96|521.95|519.55|0
1647958590000|2022-03-22 14:16:30|524.06|521.66|524.06|521.66|524.06|521.66|523.83|521.43|0
1647958600000|2022-03-22 14:16:40|523.83|521.43|523.36|520.96|523.83|521.43|523.36|520.96|0
1647958610000|2022-03-22 14:16:50|523.12|520.72|523.59|521.19|523.59|521.19|523.12|520.72|0
1647958620000|2022-03-22 14:17:00|523.48|521.08|521.95|519.55|523.48|521.08|521.72|519.32|0
1647958630000|2022-03-22 14:17:10|522.19|519.79|522.89|520.49|522.89|520.49|522.19|519.79|0
1647958640000|2022-03-22 14:17:20|522.66|520.26|522.42|520.02|523.12|520.72|522.42|520.02|0
1647958650000|2022-03-22 14:17:30|522.19|519.79|522.19|519.79|522.89|520.49|522.19|519.79|0
1647958660000|2022-03-22 14:17:40|522.89|520.49|522.89|520.49|522.89|520.49|522.42|520.02|0
1647958670000|2022-03-22 14:17:50|523.12|520.72|522.89|520.49|523.36|520.96|522.89|520.49|0
1647958680000|2022-03-22 14:18:00|522.42|520.02|522.42|520.02|522.66|520.26|522.42|520.02|0
1647958690000|2022-03-22 14:18:10|522.66|520.26|522.66|520.26|523.12|520.72|522.66|520.26|0
1647958700000|2022-03-22 14:18:20|522.19|519.79|521.49|519.09|522.19|519.79|521.49|519.09|0
1647958710000|2022-03-22 14:18:30|521.02|518.62|521.25|518.85|521.25|518.85|521.02|518.62|0
1647958720000|2022-03-22 14:18:40|521.02|518.62|521.02|518.62|521.25|518.85|521.02|518.62|0
1647958730000|2022-03-22 14:18:50|520.91|518.51|520.55|518.15|520.91|518.51|520.55|518.15|0
1647958740000|2022-03-22 14:19:00|520.32|517.92|519.97|517.57|520.32|517.92|519.97|517.57|0
1647958750000|2022-03-22 14:19:10|519.85|517.45|519.85|517.45|519.85|517.45|519.62|517.22|0
1647958760000|2022-03-22 14:19:20|520.08|517.68|519.85|517.45|520.08|517.68|519.38|516.98|0
1647958770000|2022-03-22 14:19:30|519.62|517.22|519.15|516.75|519.62|517.22|519.15|516.75|0
1647958780000|2022-03-22 14:19:40|518.92|516.52|518.68|516.28|518.92|516.52|518.68|516.28|0
1647958790000|2022-03-22 14:19:50|518.45|516.05|518.22|515.82|518.45|516.05|518.22|515.82|0
1647958800000|2022-03-22 14:20:00|517.98|515.58|517.75|515.35|517.98|515.58|517.75|515.35|0
1647958810000|2022-03-22 14:20:10|517.52|515.12|517.75|515.35|517.98|515.58|517.52|515.12|0
1647958820000|2022-03-22 14:20:20|517.52|515.12|516.58|514.18|517.52|515.12|516.58|514.18|0
1647958830000|2022-03-22 14:20:30|516.35|513.95|516.35|513.95|516.58|514.18|516.12|513.72|0
1647958840000|2022-03-22 14:20:40|516.12|513.72|515.88|513.48|516.12|513.72|515.88|513.48|0
1647958850000|2022-03-22 14:20:50|516.12|513.72|515.65|513.25|516.12|513.72|515.65|513.25|0
1647958860000|2022-03-22 14:21:00|516.12|513.72|516.35|513.95|516.35|513.95|516.12|513.72|0
1647958870000|2022-03-22 14:21:10|515.88|513.48|516.58|514.18|516.82|514.42|515.88|513.48|0
1647958880000|2022-03-22 14:21:20|516.82|514.42|516.35|513.95|516.82|514.42|516.12|513.72|0
1647958890000|2022-03-22 14:21:30|516.12|513.72|516.82|514.42|516.82|514.42|516.12|513.72|0
1647958900000|2022-03-22 14:21:40|516.58|514.18|516.58|514.18|516.82|514.42|516.58|514.18|0
1647958910000|2022-03-22 14:21:50|516.82|514.42|517.05|514.65|517.05|514.65|516.82|514.42|0
1647958920000|2022-03-22 14:22:00|517.28|514.88|519.38|516.98|519.38|516.98|517.28|514.88|0
1647958930000|2022-03-22 14:22:10|518.92|516.52|518.92|516.52|519.15|516.75|518.92|516.52|0
1647958940000|2022-03-22 14:22:20|518.68|516.28|518.45|516.05|518.92|516.52|518.45|516.05|0
1647958950000|2022-03-22 14:22:30|518.68|516.28|519.38|516.98|519.38|516.98|518.68|516.28|0
1647958960000|2022-03-22 14:22:40|518.92|516.52|518.92|516.52|518.92|516.52|518.92|516.52|0
1647958970000|2022-03-22 14:22:50|519.15|516.75|519.15|516.75|519.38|516.98|519.15|516.75|0
1647958980000|2022-03-22 14:23:00|518.92|516.52|519.04|516.64|519.04|516.64|518.68|516.28|0
1647958990000|2022-03-22 14:23:10|518.68|516.28|518.45|516.05|518.68|516.28|518.45|516.05|0
1647959000000|2022-03-22 14:23:20|518.22|515.82|518.22|515.82|518.22|515.82|517.98|515.58|0
1647959020000|2022-03-22 14:23:40|518.45|516.05|518.22|515.82|518.45|516.05|518.22|515.82|0
1647959030000|2022-03-22 14:23:50|518.45|516.05|518.68|516.28|518.68|516.28|518.45|516.05|0
1647959040000|2022-03-22 14:24:00|518.92|516.52|518.57|516.17|518.92|516.52|518.57|516.17|0
1647959050000|2022-03-22 14:24:10|518.68|516.28|518.45|516.05|518.68|516.28|518.22|515.82|0
1647959060000|2022-03-22 14:24:20|518.34|515.94|518.45|516.05|518.45|516.05|518.34|515.94|0
1647959070000|2022-03-22 14:24:30|518.22|515.82|518.45|516.05|518.45|516.05|518.22|515.82|0
1647959080000|2022-03-22 14:24:40|518.22|515.82|517.75|515.35|518.22|515.82|517.75|515.35|0
1647959090000|2022-03-22 14:24:50|517.52|515.12|517.28|514.88|517.52|515.12|517.28|514.88|0
1647959100000|2022-03-22 14:25:00|517.05|514.65|516.82|514.42|517.05|514.65|516.82|514.42|0
1647959110000|2022-03-22 14:25:10|516.58|514.18|516.82|514.42|516.82|514.42|516.58|514.18|0
1647959120000|2022-03-22 14:25:20|517.05|514.65|517.75|515.35|517.75|515.35|517.05|514.65|0
1647959130000|2022-03-22 14:25:30|517.98|515.58|517.64|515.24|517.98|515.58|517.64|515.24|0
1647959140000|2022-03-22 14:25:40|517.52|515.12|517.52|515.12|517.64|515.24|517.52|515.12|0
1647959150000|2022-03-22 14:25:50|516.82|514.42|515.42|513.02|516.82|514.42|515.42|513.02|0
1647959160000|2022-03-22 14:26:00|515.65|513.25|515.42|513.02|515.88|513.48|515.42|513.02|0
1647959170000|2022-03-22 14:26:10|515.65|513.25|515.65|513.25|515.65|513.25|515.42|513.02|0
1647959180000|2022-03-22 14:26:20|515.42|513.02|515.18|512.78|515.42|513.02|515.18|512.78|0
1647959190000|2022-03-22 14:26:30|514.72|512.32|514.49|512.09|514.72|512.32|514.25|511.85|0
1647959200000|2022-03-22 14:26:40|515.18|512.78|515.42|513.02|515.42|513.02|514.95|512.55|0
1647959210000|2022-03-22 14:26:50|514.72|512.32|514.95|512.55|514.95|512.55|514.72|512.32|0
1647959220000|2022-03-22 14:27:00|514.72|512.32|514.49|512.09|515.18|512.78|514.49|512.09|0
1647959230000|2022-03-22 14:27:10|514.72|512.32|514.72|512.32|514.72|512.32|514.61|512.21|0
1647959240000|2022-03-22 14:27:20|515.18|512.78|514.95|512.55|515.18|512.78|514.95|512.55|0
1647959250000|2022-03-22 14:27:30|515.18|512.78|514.95|512.55|515.18|512.78|514.72|512.32|0
1647959260000|2022-03-22 14:27:40|515.18|512.78|514.95|512.55|515.18|512.78|514.95|512.55|0
1647959270000|2022-03-22 14:27:50|514.72|512.32|514.72|512.32|514.72|512.32|514.61|512.21|0
1647959280000|2022-03-22 14:28:00|514.95|512.55|515.42|513.02|515.42|513.02|514.72|512.32|0
1647959290000|2022-03-22 14:28:10|515.65|513.25|515.18|512.78|515.65|513.25|515.18|512.78|0
1647959300000|2022-03-22 14:28:20|515.42|513.02|515.65|513.25|515.65|513.25|515.18|512.78|0
1647959310000|2022-03-22 14:28:30|515.42|513.02|515.42|513.02|515.42|513.02|515.18|512.78|0
1647959320000|2022-03-22 14:28:40|515.18|512.78|515.18|512.78|515.42|513.02|515.18|512.78|0
1647959330000|2022-03-22 14:28:50|515.42|513.02|515.65|513.25|515.65|513.25|515.42|513.02|0
1647959340000|2022-03-22 14:29:00|515.88|513.48|515.88|513.48|516.58|514.18|515.88|513.48|0
1647959350000|2022-03-22 14:29:10|515.65|513.25|515.42|513.02|515.65|513.25|515.42|513.02|0
1647959360000|2022-03-22 14:29:20|515.65|513.25|515.54|513.14|515.88|513.48|515.54|513.14|0
1647959370000|2022-03-22 14:29:30|515.18|512.78|515.88|513.48|515.88|513.48|515.18|512.78|0
1647959380000|2022-03-22 14:29:40|516.12|513.72|516.12|513.72|516.12|513.72|516.12|513.72|0
1647959390000|2022-03-22 14:29:50|516.58|514.18|515.88|513.48|516.58|514.18|515.88|513.48|0
1647959400000|2022-03-22 14:30:00|515.65|513.25|514.02|511.62|515.65|513.25|514.02|511.62|0
1647959410000|2022-03-22 14:30:10|514.25|511.85|514.25|511.85|514.25|511.85|513.79|511.39|0
1647959420000|2022-03-22 14:30:20|513.79|511.39|513.79|511.39|513.79|511.39|513.55|511.15|0
1647959430000|2022-03-22 14:30:30|513.55|511.15|513.55|511.15|513.55|511.15|513.09|510.69|0
1647959440000|2022-03-22 14:30:40|513.09|510.69|513.32|510.92|513.32|510.92|513.09|510.69|0
1647959450000|2022-03-22 14:30:50|513.09|510.69|513.79|511.39|513.79|511.39|513.09|510.69|0
1647959460000|2022-03-22 14:31:00|514.02|511.62|514.72|512.32|514.72|512.32|514.02|511.62|0
1647959470000|2022-03-22 14:31:10|514.95|512.55|514.72|512.32|514.95|512.55|514.48|512.08|0
1647959480000|2022-03-22 14:31:20|514.95|512.55|514.48|512.08|514.95|512.55|514.48|512.08|0
1647959490000|2022-03-22 14:31:30|514.25|511.85|514.48|512.08|514.48|512.08|514.25|511.85|0
1647959500000|2022-03-22 14:31:40|514.25|511.85|514.95|512.55|514.95|512.55|514.25|511.85|0
1647959510000|2022-03-22 14:31:50|513.79|511.39|513.32|510.92|513.79|511.39|513.32|510.92|0
1647959520000|2022-03-22 14:32:00|513.09|510.69|514.02|511.62|514.02|511.62|512.39|509.99|0
1647959530000|2022-03-22 14:32:10|513.79|511.39|513.09|510.69|513.79|511.39|513.09|510.69|0
1647959540000|2022-03-22 14:32:20|512.85|510.45|512.62|510.22|512.85|510.45|512.62|510.22|0
1647959550000|2022-03-22 14:32:30|512.85|510.45|512.39|509.99|512.85|510.45|512.39|509.99|0
1647959560000|2022-03-22 14:32:40|512.62|510.22|513.09|510.69|513.09|510.69|512.62|510.22|0
1647959570000|2022-03-22 14:32:50|512.85|510.45|512.85|510.45|512.85|510.45|512.62|510.22|0
1647959580000|2022-03-22 14:33:00|512.39|509.99|512.62|510.22|512.62|510.22|512.39|509.99|0
1647959590000|2022-03-22 14:33:10|512.51|510.11|513.09|510.69|513.09|510.69|512.51|510.11|0
1647959600000|2022-03-22 14:33:20|512.98|510.58|512.62|510.22|512.98|510.58|512.62|510.22|0
1647959610000|2022-03-22 14:33:30|512.39|509.99|512.85|510.45|512.85|510.45|512.39|509.99|0
1647959620000|2022-03-22 14:33:40|513.09|510.69|512.62|510.22|513.09|510.69|512.62|510.22|0
1647959630000|2022-03-22 14:33:50|512.85|510.45|512.39|509.99|512.85|510.45|512.39|509.99|0
1647959640000|2022-03-22 14:34:00|512.16|509.76|511.92|509.52|512.16|509.76|511.92|509.52|0
1647959650000|2022-03-22 14:34:10|512.16|509.76|511.46|509.06|512.16|509.76|511.46|509.06|0
1647959660000|2022-03-22 14:34:20|511.69|509.29|511.46|509.06|511.69|509.29|511.46|509.06|0
1647959670000|2022-03-22 14:34:30|511.69|509.29|511.69|509.29|511.69|509.29|511.46|509.06|0
1647959680000|2022-03-22 14:34:40|510.99|508.59|510.76|508.36|511.23|508.83|510.76|508.36|0
1647959690000|2022-03-22 14:34:50|510.99|508.59|510.99|508.59|511.23|508.83|510.99|508.59|0
1647959700000|2022-03-22 14:35:00|511.46|509.06|511.92|509.52|511.92|509.52|511.46|509.06|0
1647959710000|2022-03-22 14:35:10|511.46|509.06|510.76|508.36|511.46|509.06|510.76|508.36|0
1647959720000|2022-03-22 14:35:20|510.3|507.9|509.37|506.97|510.3|507.9|509.13|506.73|0
1647959730000|2022-03-22 14:35:30|509.6|507.2|510.29|507.89|510.29|507.89|509.6|507.2|0
1647959740000|2022-03-22 14:35:40|510.53|508.13|510.99|508.59|511.23|508.83|510.53|508.13|0
1647959750000|2022-03-22 14:35:50|510.53|508.13|510.99|508.59|511.23|508.83|510.53|508.13|0
1647959760000|2022-03-22 14:36:00|510.53|508.13|510.06|507.66|510.53|508.13|510.06|507.66|0
1647959770000|2022-03-22 14:36:10|510.29|507.89|510.06|507.66|510.29|507.89|509.83|507.43|0
1647959780000|2022-03-22 14:36:20|510.29|507.89|509.13|506.73|510.29|507.89|509.13|506.73|0
1647959790000|2022-03-22 14:36:30|508.9|506.5|509.6|507.2|509.83|507.43|508.9|506.5|0
1647959800000|2022-03-22 14:36:40|509.95|507.55|509.6|507.2|510.06|507.66|509.6|507.2|0
1647959810000|2022-03-22 14:36:50|509.83|507.43|509.83|507.43|509.83|507.43|509.49|507.09|0
1647959820000|2022-03-22 14:37:00|510.18|507.78|510.06|507.66|510.18|507.78|509.83|507.43|0
1647959830000|2022-03-22 14:37:10|510.76|508.36|510.76|508.36|510.76|508.36|510.53|508.13|0
1647959840000|2022-03-22 14:37:20|510.18|507.78|510.53|508.13|510.53|508.13|509.83|507.43|0
1647959850000|2022-03-22 14:37:30|510.29|507.89|510.99|508.59|510.99|508.59|510.29|507.89|0
1647959860000|2022-03-22 14:37:40|511.22|508.82|510.76|508.36|511.22|508.82|510.53|508.13|0
1647959870000|2022-03-22 14:37:50|510.99|508.59|510.99|508.59|510.99|508.59|510.99|508.59|0
1647959880000|2022-03-22 14:38:00|510.76|508.36|511.11|508.71|511.46|509.06|510.76|508.36|0
1647959890000|2022-03-22 14:38:10|512.16|509.76|511.92|509.52|512.16|509.76|511.92|509.52|0
1647959900000|2022-03-22 14:38:20|511.69|509.29|511.92|509.52|511.92|509.52|511.46|509.06|0
1647959910000|2022-03-22 14:38:30|512.16|509.76|512.16|509.76|512.39|509.99|512.16|509.76|0
1647959920000|2022-03-22 14:38:40|512.39|509.99|512.39|509.99|512.39|509.99|512.39|509.99|0
1647959930000|2022-03-22 14:38:50|512.16|509.76|512.39|509.99|512.39|509.99|512.16|509.76|0
1647959940000|2022-03-22 14:39:00|512.16|509.76|511.46|509.06|512.16|509.76|511.46|509.06|0
1647959950000|2022-03-22 14:39:10|511.11|508.71|511.46|509.06|511.46|509.06|511.11|508.71|0
1647959960000|2022-03-22 14:39:20|511.69|509.29|511.92|509.52|511.92|509.52|511.69|509.29|0
1647959970000|2022-03-22 14:39:30|512.04|509.64|512.39|509.99|512.51|510.11|512.04|509.64|0
1647959980000|2022-03-22 14:39:40|512.62|510.22|512.39|509.99|512.62|510.22|512.15|509.75|0
1647959990000|2022-03-22 14:39:50|512.62|510.22|512.04|509.64|512.62|510.22|512.04|509.64|0
1647960000000|2022-03-22 14:40:00|511.92|509.52|511.81|509.41|512.15|509.75|511.81|509.41|0
1647960010000|2022-03-22 14:40:10|511.92|509.52|511.81|509.41|511.92|509.52|511.69|509.29|0
1647960020000|2022-03-22 14:40:20|511.46|509.06|511.92|509.52|511.92|509.52|511.46|509.06|0
1647960030000|2022-03-22 14:40:30|512.15|509.75|511.92|509.52|512.15|509.75|511.92|509.52|0
1647960040000|2022-03-22 14:40:40|511.69|509.29|511.92|509.52|511.92|509.52|511.69|509.29|0
1647960050000|2022-03-22 14:40:50|512.15|509.75|513.09|510.69|513.09|510.69|512.15|509.75|0
1647960060000|2022-03-22 14:41:00|513.32|510.92|513.78|511.38|513.78|511.38|513.32|510.92|0
1647960070000|2022-03-22 14:41:10|512.85|510.45|512.39|509.99|512.85|510.45|512.39|509.99|0
1647960080000|2022-03-22 14:41:20|512.62|510.22|512.28|509.88|512.62|510.22|512.28|509.88|0
1647960090000|2022-03-22 14:41:30|512.15|509.75|512.39|509.99|512.39|509.99|511.92|509.52|0
1647960100000|2022-03-22 14:41:40|512.62|510.22|511.92|509.52|512.62|510.22|511.92|509.52|0
1647960110000|2022-03-22 14:41:50|511.81|509.41|511.69|509.29|511.81|509.41|511.46|509.06|0
1647960120000|2022-03-22 14:42:00|511.46|509.06|511.69|509.29|512.15|509.75|511.46|509.06|0
1647960130000|2022-03-22 14:42:10|511.92|509.52|511.69|509.29|511.92|509.52|511.69|509.29|0
1647960140000|2022-03-22 14:42:20|511.92|509.52|511.92|509.52|512.39|509.99|511.92|509.52|0
1647960150000|2022-03-22 14:42:30|511.69|509.29|511.46|509.06|511.69|509.29|511.22|508.82|0
1647960160000|2022-03-22 14:42:40|510.99|508.59|510.99|508.59|510.99|508.59|510.99|508.59|0
1647960170000|2022-03-22 14:42:50|510.29|507.89|510.29|507.89|510.53|508.13|510.29|507.89|0
1647960180000|2022-03-22 14:43:00|510.53|508.13|510.29|507.89|511.22|508.82|510.29|507.89|0
1647960200000|2022-03-22 14:43:20|510.06|507.66|509.6|507.2|510.06|507.66|509.6|507.2|0
1647960210000|2022-03-22 14:43:30|508.43|506.03|509.13|506.73|509.13|506.73|508.43|506.03|0
1647960220000|2022-03-22 14:43:40|508.9|506.5|509.13|506.73|509.13|506.73|508.9|506.5|0
1647960230000|2022-03-22 14:43:50|508.9|506.5|509.6|507.2|509.6|507.2|508.9|506.5|0
1647960240000|2022-03-22 14:44:00|510.06|507.66|511.22|508.82|511.22|508.82|510.06|507.66|0
1647960250000|2022-03-22 14:44:10|510.76|508.36|510.53|508.13|510.99|508.59|510.53|508.13|0
1647960260000|2022-03-22 14:44:20|510.76|508.36|511.22|508.82|511.46|509.06|510.76|508.36|0
1647960270000|2022-03-22 14:44:30|510.99|508.59|511.46|509.06|511.46|509.06|510.99|508.59|0
1647960280000|2022-03-22 14:44:40|511.69|509.29|511.69|509.29|511.69|509.29|511.46|509.06|0
1647960290000|2022-03-22 14:44:50|512.39|509.99|512.62|510.22|512.62|510.22|512.39|509.99|0
1647960300000|2022-03-22 14:45:00|512.85|510.45|512.85|510.45|512.85|510.45|512.62|510.22|0
1647960310000|2022-03-22 14:45:10|512.39|509.99|512.51|510.11|512.51|510.11|512.15|509.75|0
1647960320000|2022-03-22 14:45:20|512.85|510.45|512.62|510.22|512.85|510.45|512.62|510.22|0
1647960330000|2022-03-22 14:45:30|512.85|510.45|513.55|511.15|513.55|511.15|512.85|510.45|0
1647960340000|2022-03-22 14:45:40|513.32|510.92|512.15|509.75|513.32|510.92|511.92|509.52|0
1647960350000|2022-03-22 14:45:50|511.92|509.52|512.15|509.75|512.15|509.75|511.69|509.29|0
1647960360000|2022-03-22 14:46:00|511.92|509.52|512.04|509.64|512.15|509.75|511.92|509.52|0
1647960370000|2022-03-22 14:46:10|512.85|510.45|512.85|510.45|513.08|510.68|512.85|510.45|0
1647960380000|2022-03-22 14:46:20|512.62|510.22|512.62|510.22|512.85|510.45|512.62|510.22|0
1647960390000|2022-03-22 14:46:30|512.15|509.75|512.85|510.45|512.85|510.45|512.15|509.75|0
1647960400000|2022-03-22 14:46:40|512.62|510.22|512.85|510.45|513.08|510.68|512.39|509.99|0
1647960410000|2022-03-22 14:46:50|512.15|509.75|513.08|510.68|513.08|510.68|512.15|509.75|0
1647960420000|2022-03-22 14:47:00|512.85|510.45|512.62|510.22|513.32|510.92|512.62|510.22|0
1647960430000|2022-03-22 14:47:10|513.08|510.68|512.97|510.57|513.32|510.92|512.97|510.57|0
1647960440000|2022-03-22 14:47:20|512.62|510.22|512.39|509.99|512.85|510.45|512.39|509.99|0
1647960450000|2022-03-22 14:47:30|512.27|509.87|512.15|509.75|512.27|509.87|512.15|509.75|0
1647960460000|2022-03-22 14:47:40|511.92|509.52|511.92|509.52|512.15|509.75|511.46|509.06|0
1647960470000|2022-03-22 14:47:50|511.69|509.29|511.58|509.18|511.69|509.29|511.46|509.06|0
1647960480000|2022-03-22 14:48:00|511.69|509.29|511.92|509.52|512.39|509.99|511.69|509.29|0
1647960490000|2022-03-22 14:48:10|511.58|509.18|510.99|508.59|511.58|509.18|510.99|508.59|0
1647960500000|2022-03-22 14:48:20|511.22|508.82|510.53|508.13|511.22|508.82|510.29|507.89|0
1647960510000|2022-03-22 14:48:30|511.46|509.06|510.99|508.59|511.46|509.06|510.99|508.59|0
1647960520000|2022-03-22 14:48:40|510.88|508.48|510.76|508.36|510.99|508.59|510.76|508.36|0
1647960530000|2022-03-22 14:48:50|510.53|508.13|510.53|508.13|510.53|508.13|510.29|507.89|0
1647960540000|2022-03-22 14:49:00|510.41|508.01|510.29|507.89|510.41|508.01|510.06|507.66|0
1647960550000|2022-03-22 14:49:10|510.06|507.66|510.88|508.48|510.88|508.48|510.06|507.66|0
1647960560000|2022-03-22 14:49:20|511.22|508.82|510.29|507.89|511.22|508.82|510.06|507.66|0
1647960570000|2022-03-22 14:49:30|510.53|508.13|510.06|507.66|510.53|508.13|510.06|507.66|0
1647960580000|2022-03-22 14:49:40|509.95|507.55|510.06|507.66|510.06|507.66|509.83|507.43|0
1647960590000|2022-03-22 14:49:50|510.53|508.13|510.53|508.13|510.53|508.13|510.06|507.66|0
1647960600000|2022-03-22 14:50:00|510.06|507.66|511.69|509.29|511.69|509.29|510.06|507.66|0
1647960610000|2022-03-22 14:50:10|511.46|509.06|511.69|509.29|511.69|509.29|511.46|509.06|0
1647960620000|2022-03-22 14:50:20|512.04|509.64|511.46|509.06|512.15|509.75|511.46|509.06|0
1647960630000|2022-03-22 14:50:30|511.22|508.82|511.22|508.82|511.46|509.06|511.22|508.82|0
1647960640000|2022-03-22 14:50:40|511.58|509.18|511.92|509.52|511.92|509.52|511.58|509.18|0
1647960650000|2022-03-22 14:50:50|511.69|509.29|511.46|509.06|511.69|509.29|511.46|509.06|0
1647960660000|2022-03-22 14:51:00|511.69|509.29|511.22|508.82|511.69|509.29|511.22|508.82|0
1647960670000|2022-03-22 14:51:10|510.99|508.59|511.22|508.82|511.22|508.82|510.99|508.59|0
1647960680000|2022-03-22 14:51:20|510.99|508.59|510.76|508.36|510.99|508.59|510.76|508.36|0
1647960690000|2022-03-22 14:51:30|510.52|508.12|510.99|508.59|510.99|508.59|510.52|508.12|0
1647960700000|2022-03-22 14:51:40|510.76|508.36|510.52|508.12|510.99|508.59|510.52|508.12|0
1647960710000|2022-03-22 14:51:50|510.99|508.59|510.76|508.36|510.99|508.59|510.76|508.36|0
1647960720000|2022-03-22 14:52:00|510.52|508.12|511.22|508.82|511.22|508.82|510.52|508.12|0
1647960730000|2022-03-22 14:52:10|510.99|508.59|510.99|508.59|510.99|508.59|510.76|508.36|0
1647960740000|2022-03-22 14:52:20|510.76|508.36|510.99|508.59|510.99|508.59|510.76|508.36|0
1647960750000|2022-03-22 14:52:30|511.22|508.82|511.22|508.82|511.45|509.05|511.22|508.82|0
1647960760000|2022-03-22 14:52:40|510.99|508.59|510.99|508.59|510.99|508.59|510.99|508.59|0
1647960770000|2022-03-22 14:52:50|510.76|508.36|510.99|508.59|510.99|508.59|510.76|508.36|0
1647960780000|2022-03-22 14:53:00|510.76|508.36|511.22|508.82|511.45|509.05|510.76|508.36|0
1647960790000|2022-03-22 14:53:10|510.99|508.59|511.22|508.82|511.22|508.82|510.99|508.59|0
1647960800000|2022-03-22 14:53:20|510.99|508.59|510.76|508.36|510.99|508.59|510.52|508.12|0
1647960810000|2022-03-22 14:53:30|510.99|508.59|510.76|508.36|510.99|508.59|510.76|508.36|0
1647960820000|2022-03-22 14:53:40|510.52|508.12|510.52|508.12|510.52|508.12|510.52|508.12|0
1647960830000|2022-03-22 14:53:50|510.76|508.36|511.45|509.05|511.45|509.05|510.65|508.25|0
1647960840000|2022-03-22 14:54:00|510.99|508.59|510.52|508.12|510.99|508.59|510.52|508.12|0
1647960850000|2022-03-22 14:54:10|510.99|508.59|510.52|508.12|510.99|508.59|510.52|508.12|0
1647960860000|2022-03-22 14:54:20|510.29|507.89|510.29|507.89|510.29|507.89|510.06|507.66|0
1647960870000|2022-03-22 14:54:30|510.52|508.12|510.65|508.25|510.76|508.36|510.52|508.12|0
1647960880000|2022-03-22 14:54:40|510.99|508.59|511.69|509.29|511.92|509.52|510.99|508.59|0
1647960890000|2022-03-22 14:54:50|511.22|508.82|510.52|508.12|511.22|508.82|510.52|508.12|0
1647960900000|2022-03-22 14:55:00|510.29|507.89|511.34|508.94|511.45|509.05|510.29|507.89|0
1647960910000|2022-03-22 14:55:10|510.99|508.59|510.52|508.12|510.99|508.59|510.52|508.12|0
1647960920000|2022-03-22 14:55:20|510.29|507.89|510.99|508.59|510.99|508.59|510.29|507.89|0
1647960930000|2022-03-22 14:55:30|511.11|508.71|511.22|508.82|511.45|509.05|510.99|508.59|0
1647960940000|2022-03-22 14:55:40|510.99|508.59|510.29|507.89|510.99|508.59|510.29|507.89|0
1647960950000|2022-03-22 14:55:50|510.52|508.12|509.83|507.43|510.52|508.12|509.83|507.43|0
1647960960000|2022-03-22 14:56:00|510.29|507.89|510.99|508.59|510.99|508.59|510.29|507.89|0
1647960970000|2022-03-22 14:56:10|510.76|508.36|510.52|508.12|510.76|508.36|510.52|508.12|0
1647960980000|2022-03-22 14:56:20|510.41|508.01|510.64|508.24|510.99|508.59|510.41|508.01|0
1647960990000|2022-03-22 14:56:30|510.88|508.48|511.45|509.05|511.45|509.05|510.88|508.48|0
1647961000000|2022-03-22 14:56:40|511.69|509.29|511.92|509.52|511.92|509.52|511.69|509.29|0
1647961010000|2022-03-22 14:56:50|512.15|509.75|511.92|509.52|512.38|509.98|511.92|509.52|0
1647961020000|2022-03-22 14:57:00|512.15|509.75|512.85|510.45|512.85|510.45|512.15|509.75|0
1647961030000|2022-03-22 14:57:10|513.32|510.92|513.55|511.15|513.55|511.15|513.32|510.92|0
1647961040000|2022-03-22 14:57:20|513.78|511.38|514.01|511.61|514.25|511.85|513.78|511.38|0
1647961050000|2022-03-22 14:57:30|513.55|511.15|513.78|511.38|514.01|511.61|513.55|511.15|0
1647961060000|2022-03-22 14:57:40|514.25|511.85|514.25|511.85|514.25|511.85|514.01|511.61|0
1647961070000|2022-03-22 14:57:50|514.48|512.08|514.48|512.08|514.71|512.31|514.48|512.08|0
1647961080000|2022-03-22 14:58:00|514.25|511.85|514.01|511.61|514.48|512.08|514.01|511.61|0
1647961090000|2022-03-22 14:58:10|514.25|511.85|514.48|512.08|514.48|512.08|514.25|511.85|0
1647961100000|2022-03-22 14:58:20|514.71|512.31|514.25|511.85|514.71|512.31|514.25|511.85|0
1647961110000|2022-03-22 14:58:30|514.48|512.08|513.78|511.38|514.48|512.08|513.78|511.38|0
1647961120000|2022-03-22 14:58:40|513.67|511.27|513.55|511.15|513.78|511.38|513.55|511.15|0
1647961130000|2022-03-22 14:58:50|513.32|510.92|514.01|511.61|514.01|511.61|513.32|510.92|0
1647961140000|2022-03-22 14:59:00|513.78|511.38|513.08|510.68|513.78|511.38|513.08|510.68|0
1647961150000|2022-03-22 14:59:10|513.32|510.92|513.55|511.15|513.55|511.15|513.32|510.92|0
1647961160000|2022-03-22 14:59:20|514.01|511.61|514.48|512.08|514.48|512.08|514.01|511.61|0
1647961170000|2022-03-22 14:59:30|514.25|511.85|514.48|512.08|514.71|512.31|514.25|511.85|0
1647961180000|2022-03-22 14:59:40|514.25|511.85|513.78|511.38|514.25|511.85|513.78|511.38|0
1647961190000|2022-03-22 14:59:50|514.01|511.61|513.78|511.38|514.01|511.61|513.78|511.38|0
1647961200000|2022-03-22 15:00:00|513.55|511.15|513.55|511.15|513.55|511.15|512.85|510.45|0
1647961210000|2022-03-22 15:00:10|514.48|512.08|514.48|512.08|514.48|512.08|514.01|511.61|0
1647961220000|2022-03-22 15:00:20|514.25|511.85|514.48|512.08|514.71|512.31|514.25|511.85|0
1647961230000|2022-03-22 15:00:30|515.18|512.78|515.64|513.24|515.64|513.24|515.18|512.78|0
1647961240000|2022-03-22 15:00:40|515.88|513.48|515.88|513.48|516.11|513.71|515.88|513.48|0
1647961250000|2022-03-22 15:00:50|515.64|513.24|515.88|513.48|515.88|513.48|515.64|513.24|0
1647961260000|2022-03-22 15:01:00|516.34|513.94|516.34|513.94|516.58|514.18|516.34|513.94|0
1647961270000|2022-03-22 15:01:10|516.58|514.18|516.58|514.18|516.7|514.3|516.58|514.18|0
1647961280000|2022-03-22 15:01:20|516.34|513.94|517.04|514.64|517.04|514.64|516.34|513.94|0
1647961290000|2022-03-22 15:01:30|517.28|514.88|517.28|514.88|517.51|515.11|517.28|514.88|0
1647961300000|2022-03-22 15:01:40|517.51|515.11|517.98|515.58|518.91|516.51|517.51|515.11|0
1647961310000|2022-03-22 15:01:50|518.21|515.81|517.74|515.34|518.21|515.81|517.74|515.34|0
1647961320000|2022-03-22 15:02:00|518.68|516.28|518.44|516.04|518.68|516.28|518.44|516.04|0
1647961330000|2022-03-22 15:02:10|518.33|515.93|516.81|514.41|518.33|515.93|516.58|514.18|0
1647961340000|2022-03-22 15:02:20|516.58|514.18|516.81|514.41|516.81|514.41|516.11|513.71|0
1647961350000|2022-03-22 15:02:30|516.34|513.94|517.04|514.64|517.04|514.64|516.34|513.94|0
1647961360000|2022-03-22 15:02:40|516.81|514.41|515.88|513.48|516.81|514.41|515.88|513.48|0
1647961370000|2022-03-22 15:02:50|515.41|513.01|515.41|513.01|515.64|513.24|515.41|513.01|0
1647961380000|2022-03-22 15:03:00|515.18|512.78|515.41|513.01|515.41|513.01|515.18|512.78|0
1647961390000|2022-03-22 15:03:10|515.18|512.78|515.64|513.24|515.64|513.24|514.95|512.55|0
1647961400000|2022-03-22 15:03:20|516.11|513.71|515.41|513.01|516.11|513.71|515.41|513.01|0
1647961410000|2022-03-22 15:03:30|515.18|512.78|514.71|512.31|515.18|512.78|514.71|512.31|0
1647961420000|2022-03-22 15:03:40|515.18|512.78|514.95|512.55|515.18|512.78|514.95|512.55|0
1647961430000|2022-03-22 15:03:50|514.71|512.31|514.37|511.97|514.71|512.31|514.25|511.85|0
1647961440000|2022-03-22 15:04:00|514.25|511.85|513.78|511.38|514.25|511.85|513.78|511.38|0
1647961450000|2022-03-22 15:04:10|514.25|511.85|514.01|511.61|514.71|512.31|514.01|511.61|0
1647961460000|2022-03-22 15:04:20|513.78|511.38|514.01|511.61|514.01|511.61|513.78|511.38|0
1647961470000|2022-03-22 15:04:30|513.78|511.38|513.78|511.38|513.78|511.38|513.55|511.15|0
1647961480000|2022-03-22 15:04:40|514.01|511.61|513.55|511.15|514.01|511.61|513.55|511.15|0
1647961490000|2022-03-22 15:04:50|513.31|510.91|514.48|512.08|514.48|512.08|513.31|510.91|0
1647961500000|2022-03-22 15:05:00|514.71|512.31|514.48|512.08|514.71|512.31|514.37|511.97|0
1647961510000|2022-03-22 15:05:10|514.37|511.97|514.48|512.08|514.71|512.31|514.37|511.97|0
1647961530000|2022-03-22 15:05:30|514.71|512.31|514.94|512.54|514.94|512.54|514.71|512.31|0
1647961540000|2022-03-22 15:05:40|514.83|512.43|515.41|513.01|515.41|513.01|514.83|512.43|0
1647961550000|2022-03-22 15:05:50|515.88|513.48|515.88|513.48|516.11|513.71|515.88|513.48|0
1647961560000|2022-03-22 15:06:00|516.34|513.94|515.41|513.01|516.34|513.94|515.41|513.01|0
1647961570000|2022-03-22 15:06:10|515.64|513.24|515.64|513.24|515.88|513.48|515.64|513.24|0
1647961580000|2022-03-22 15:06:20|515.18|512.78|514.94|512.54|515.64|513.24|514.94|512.54|0
1647961590000|2022-03-22 15:06:30|515.18|512.78|514.48|512.08|515.18|512.78|514.48|512.08|0
1647961600000|2022-03-22 15:06:40|514.25|511.85|514.01|511.61|514.25|511.85|514.01|511.61|0
1647961610000|2022-03-22 15:06:50|514.48|512.08|514.71|512.31|514.71|512.31|514.48|512.08|0
1647961620000|2022-03-22 15:07:00|515.18|512.78|514.94|512.54|515.41|513.01|514.94|512.54|0
1647961630000|2022-03-22 15:07:10|514.71|512.31|513.55|511.15|514.71|512.31|513.55|511.15|0
1647961640000|2022-03-22 15:07:20|513.31|510.91|513.55|511.15|513.55|511.15|513.31|510.91|0
1647961650000|2022-03-22 15:07:30|513.78|511.38|513.08|510.68|513.78|511.38|513.08|510.68|0
1647961660000|2022-03-22 15:07:40|512.62|510.22|512.62|510.22|512.62|510.22|512.62|510.22|0
1647961670000|2022-03-22 15:07:50|512.85|510.45|513.08|510.68|513.08|510.68|512.85|510.45|0
1647961680000|2022-03-22 15:08:00|513.31|510.91|513.08|510.68|513.31|510.91|513.08|510.68|0
1647961690000|2022-03-22 15:08:10|512.97|510.57|512.38|509.98|512.97|510.57|512.38|509.98|0
1647961700000|2022-03-22 15:08:20|512.62|510.22|512.38|509.98|512.62|510.22|512.38|509.98|0
1647961710000|2022-03-22 15:08:30|512.62|510.22|512.38|509.98|512.62|510.22|512.38|509.98|0
1647961720000|2022-03-22 15:08:40|512.15|509.75|511.92|509.52|512.15|509.75|511.92|509.52|0
1647961730000|2022-03-22 15:08:50|511.68|509.28|512.15|509.75|512.15|509.75|511.68|509.28|0
1647961740000|2022-03-22 15:09:00|511.92|509.52|512.62|510.22|512.62|510.22|511.92|509.52|0
1647961750000|2022-03-22 15:09:10|512.5|510.1|512.15|509.75|512.5|510.1|512.15|509.75|0
1647961760000|2022-03-22 15:09:20|512.38|509.98|512.15|509.75|512.38|509.98|512.15|509.75|0
1647961770000|2022-03-22 15:09:30|511.92|509.52|512.38|509.98|512.38|509.98|511.92|509.52|0
1647961780000|2022-03-22 15:09:40|512.5|510.1|512.62|510.22|512.62|510.22|512.5|510.1|0
1647961790000|2022-03-22 15:09:50|511.92|509.52|512.15|509.75|512.15|509.75|511.81|509.41|0
1647961800000|2022-03-22 15:10:00|511.68|509.28|511.92|509.52|512.38|509.98|511.68|509.28|0
1647961810000|2022-03-22 15:10:10|512.38|509.98|512.62|510.22|512.62|510.22|512.15|509.75|0
1647961820000|2022-03-22 15:10:20|513.08|510.68|512.85|510.45|513.08|510.68|512.85|510.45|0
1647961830000|2022-03-22 15:10:30|513.08|510.68|512.85|510.45|513.08|510.68|512.85|510.45|0
1647961840000|2022-03-22 15:10:40|513.08|510.68|512.62|510.22|513.08|510.68|512.5|510.1|0
1647961850000|2022-03-22 15:10:50|512.38|509.98|511.92|509.52|512.38|509.98|511.92|509.52|0
1647961860000|2022-03-22 15:11:00|511.68|509.28|511.22|508.82|511.92|509.52|511.22|508.82|0
1647961870000|2022-03-22 15:11:10|510.99|508.59|510.29|507.89|510.99|508.59|510.29|507.89|0
1647961880000|2022-03-22 15:11:20|510.52|508.12|510.29|507.89|510.52|508.12|510.29|507.89|0
1647961890000|2022-03-22 15:11:30|510.52|508.12|510.52|508.12|510.64|508.24|510.52|508.12|0
1647961900000|2022-03-22 15:11:40|510.75|508.35|510.75|508.35|510.75|508.35|510.52|508.12|0
1647961910000|2022-03-22 15:11:50|510.29|507.89|510.29|507.89|510.52|508.12|510.29|507.89|0
1647961920000|2022-03-22 15:12:00|510.06|507.66|509.82|507.42|510.29|507.89|509.82|507.42|0
1647961930000|2022-03-22 15:12:10|509.59|507.19|509.82|507.42|509.82|507.42|509.59|507.19|0
1647961940000|2022-03-22 15:12:20|510.06|507.66|510.06|507.66|510.29|507.89|510.06|507.66|0
1647961950000|2022-03-22 15:12:30|510.29|507.89|510.29|507.89|510.29|507.89|510.29|507.89|0
1647961960000|2022-03-22 15:12:40|510.52|508.12|510.06|507.66|510.52|508.12|510.06|507.66|0
1647961970000|2022-03-22 15:12:50|510.52|508.12|510.99|508.59|510.99|508.59|510.52|508.12|0
1647961980000|2022-03-22 15:13:00|510.75|508.35|510.75|508.35|510.99|508.59|510.75|508.35|0
1647961990000|2022-03-22 15:13:10|510.99|508.59|510.99|508.59|510.99|508.59|510.75|508.35|0
1647962000000|2022-03-22 15:13:20|511.22|508.82|512.61|510.21|512.61|510.21|511.22|508.82|0
1647962010000|2022-03-22 15:13:30|512.74|510.34|513.08|510.68|513.08|510.68|512.74|510.34|0
1647962020000|2022-03-22 15:13:40|512.85|510.45|512.38|509.98|512.85|510.45|512.38|509.98|0
1647962030000|2022-03-22 15:13:50|512.74|510.34|513.08|510.68|513.08|510.68|512.74|510.34|0
1647962040000|2022-03-22 15:14:00|512.38|509.98|512.38|509.98|512.38|509.98|512.15|509.75|0
1647962050000|2022-03-22 15:14:10|511.92|509.52|511.45|509.05|511.92|509.52|511.45|509.05|0
1647962060000|2022-03-22 15:14:20|511.22|508.82|510.75|508.35|511.45|509.05|510.75|508.35|0
1647962070000|2022-03-22 15:14:30|510.52|508.12|511.22|508.82|511.22|508.82|510.52|508.12|0
1647962080000|2022-03-22 15:14:40|511.11|508.71|510.75|508.35|511.11|508.71|510.75|508.35|0
1647962090000|2022-03-22 15:14:50|510.99|508.59|510.75|508.35|510.99|508.59|510.75|508.35|0
1647962100000|2022-03-22 15:15:00|510.52|508.12|510.75|508.35|510.75|508.35|510.52|508.12|0
1647962110000|2022-03-22 15:15:10|510.99|508.59|510.99|508.59|510.99|508.59|510.75|508.35|0
1647962120000|2022-03-22 15:15:20|510.75|508.35|510.52|508.12|510.75|508.35|510.52|508.12|0
1647962130000|2022-03-22 15:15:30|510.29|507.89|509.82|507.42|510.29|507.89|509.59|507.19|0
1647962140000|2022-03-22 15:15:40|510.29|507.89|510.06|507.66|510.29|507.89|510.06|507.66|0
1647962150000|2022-03-22 15:15:50|510.29|507.89|510.06|507.66|510.29|507.89|510.06|507.66|0
1647962160000|2022-03-22 15:16:00|509.59|507.19|509.82|507.42|509.82|507.42|509.59|507.19|0
1647962170000|2022-03-22 15:16:10|509.59|507.19|509.59|507.19|509.82|507.42|509.59|507.19|0
1647962180000|2022-03-22 15:16:20|509.36|506.96|510.06|507.66|510.06|507.66|509.36|506.96|0
1647962190000|2022-03-22 15:16:30|510.29|507.89|510.75|508.35|510.75|508.35|510.29|507.89|0
1647962200000|2022-03-22 15:16:40|510.52|508.12|510.75|508.35|510.75|508.35|510.52|508.12|0
1647962210000|2022-03-22 15:16:50|510.52|508.12|510.06|507.66|510.52|508.12|510.06|507.66|0
1647962220000|2022-03-22 15:17:00|509.94|507.54|509.36|506.96|509.94|507.54|509.36|506.96|0
1647962230000|2022-03-22 15:17:10|509.59|507.19|509.36|506.96|509.59|507.19|509.36|506.96|0
1647962240000|2022-03-22 15:17:20|509.82|507.42|509.59|507.19|509.82|507.42|509.36|506.96|0
1647962250000|2022-03-22 15:17:30|509.36|506.96|509.59|507.19|509.71|507.31|509.36|506.96|0
1647962260000|2022-03-22 15:17:40|509.82|507.42|509.82|507.42|509.82|507.42|509.36|506.96|0
1647962270000|2022-03-22 15:17:50|509.36|506.96|509.82|507.42|509.82|507.42|509.36|506.96|0
1647962280000|2022-03-22 15:18:00|509.59|507.19|509.71|507.31|509.82|507.42|509.59|507.19|0
1647962290000|2022-03-22 15:18:10|509.59|507.19|509.13|506.73|509.59|507.19|509.13|506.73|0
1647962300000|2022-03-22 15:18:20|509.36|506.96|509.59|507.19|509.59|507.19|509.36|506.96|0
1647962310000|2022-03-22 15:18:30|509.48|507.08|509.59|507.19|509.59|507.19|509.48|507.08|0
1647962320000|2022-03-22 15:18:40|509.82|507.42|510.29|507.89|510.29|507.89|509.82|507.42|0
1647962330000|2022-03-22 15:18:50|510.52|508.12|510.41|508.01|510.52|508.12|510.29|507.89|0
1647962340000|2022-03-22 15:19:00|510.29|507.89|510.06|507.66|510.29|507.89|510.06|507.66|0
1647962350000|2022-03-22 15:19:10|510.29|507.89|509.71|507.31|510.29|507.89|509.71|507.31|0
1647962360000|2022-03-22 15:19:20|509.59|507.19|509.13|506.73|509.59|507.19|509.13|506.73|0
1647962370000|2022-03-22 15:19:30|508.89|506.49|508.66|506.26|509.13|506.73|508.66|506.26|0
1647962380000|2022-03-22 15:19:40|507.73|505.33|507.96|505.56|508.08|505.68|507.73|505.33|0
1647962390000|2022-03-22 15:19:50|507.73|505.33|507.73|505.33|507.96|505.56|507.73|505.33|0
1647962400000|2022-03-22 15:20:00|508.2|505.8|507.96|505.56|508.43|506.03|507.96|505.56|0
1647962410000|2022-03-22 15:20:10|507.73|505.33|509.59|507.19|509.59|507.19|507.73|505.33|0
1647962420000|2022-03-22 15:20:20|509.82|507.42|509.59|507.19|509.82|507.42|509.59|507.19|0
1647962430000|2022-03-22 15:20:30|509.36|506.96|509.36|506.96|509.36|506.96|509.36|506.96|0
1647962440000|2022-03-22 15:20:40|508.89|506.49|508.89|506.49|508.89|506.49|508.43|506.03|0
1647962450000|2022-03-22 15:20:50|508.66|506.26|508.43|506.03|508.66|506.26|508.43|506.03|0
1647962460000|2022-03-22 15:21:00|508.89|506.49|508.2|505.8|508.89|506.49|508.2|505.8|0
1647962470000|2022-03-22 15:21:10|507.73|505.33|507.5|505.1|507.73|505.33|507.5|505.1|0
1647962480000|2022-03-22 15:21:20|507.73|505.33|506.8|504.4|507.73|505.33|506.8|504.4|0
1647962490000|2022-03-22 15:21:30|506.57|504.17|506.8|504.4|507.04|504.64|506.57|504.17|0
1647962500000|2022-03-22 15:21:40|506.92|504.52|506.57|504.17|506.92|504.52|506.57|504.17|0
1647962510000|2022-03-22 15:21:50|507.04|504.64|507.73|505.33|507.73|505.33|507.04|504.64|0
1647962520000|2022-03-22 15:22:00|507.62|505.22|507.73|505.33|507.73|505.33|507.5|505.1|0
1647962530000|2022-03-22 15:22:10|507.27|504.87|507.04|504.64|507.27|504.87|507.04|504.64|0
1647962540000|2022-03-22 15:22:20|507.27|504.87|507.27|504.87|507.39|504.99|507.27|504.87|0
1647962550000|2022-03-22 15:22:30|507.5|505.1|507.85|505.45|507.96|505.56|507.5|505.1|0
1647962560000|2022-03-22 15:22:40|507.73|505.33|507.73|505.33|507.73|505.33|507.62|505.22|0
1647962570000|2022-03-22 15:22:50|507.5|505.1|507.27|504.87|507.5|505.1|507.27|504.87|0
1647962580000|2022-03-22 15:23:00|507.03|504.63|507.03|504.63|507.03|504.63|506.8|504.4|0
1647962590000|2022-03-22 15:23:10|507.39|504.99|506.8|504.4|507.39|504.99|506.8|504.4|0
1647962600000|2022-03-22 15:23:20|507.03|504.63|507.27|504.87|507.27|504.87|507.03|504.63|0
1647962610000|2022-03-22 15:23:30|507.16|504.76|507.5|505.1|507.5|505.1|507.16|504.76|0
1647962620000|2022-03-22 15:23:40|507.03|504.63|507.27|504.87|507.27|504.87|507.03|504.63|0
1647962630000|2022-03-22 15:23:50|507.03|504.63|507.03|504.63|507.03|504.63|507.03|504.63|0
1647962640000|2022-03-22 15:24:00|507.27|504.87|507.39|504.99|507.73|505.33|507.27|504.87|0
1647962650000|2022-03-22 15:24:10|507.27|504.87|506.34|503.94|507.27|504.87|506.34|503.94|0
1647962660000|2022-03-22 15:24:20|506.57|504.17|506.57|504.17|506.57|504.17|506.34|503.94|0
1647962670000|2022-03-22 15:24:30|506.34|503.94|506.8|504.4|506.8|504.4|506.34|503.94|0
1647962680000|2022-03-22 15:24:40|506.57|504.17|505.87|503.47|506.57|504.17|505.87|503.47|0
1647962690000|2022-03-22 15:24:50|505.64|503.24|505.41|503.01|505.64|503.24|505.41|503.01|0
1647962700000|2022-03-22 15:25:00|506.34|503.94|506.34|503.94|506.34|503.94|506.34|503.94|0
1647962710000|2022-03-22 15:25:10|506.11|503.71|506.8|504.4|506.8|504.4|506.11|503.71|0
1647962720000|2022-03-22 15:25:20|506.34|503.94|506.34|503.94|506.34|503.94|506.34|503.94|0
1647962730000|2022-03-22 15:25:30|506.46|504.06|506.8|504.4|506.8|504.4|506.11|503.71|0
1647962740000|2022-03-22 15:25:40|506.57|504.17|506.23|503.83|506.8|504.4|506.23|503.83|0
1647962750000|2022-03-22 15:25:50|505.87|503.47|506.34|503.94|506.34|503.94|505.87|503.47|0
1647962760000|2022-03-22 15:26:00|506.11|503.71|506.34|503.94|506.34|503.94|506.11|503.71|0
1647962770000|2022-03-22 15:26:10|506.57|504.17|506.11|503.71|506.57|504.17|506.11|503.71|0
1647962780000|2022-03-22 15:26:20|506.34|503.94|506.34|503.94|506.46|504.06|506.34|503.94|0
1647962790000|2022-03-22 15:26:30|506.57|504.17|506.34|503.94|506.57|504.17|506.34|503.94|0
1647962800000|2022-03-22 15:26:40|506.57|504.17|505.87|503.47|506.57|504.17|505.87|503.47|0
1647962810000|2022-03-22 15:26:50|505.64|503.24|506.11|503.71|506.34|503.94|505.64|503.24|0
1647962820000|2022-03-22 15:27:00|506.57|504.17|507.03|504.63|507.03|504.63|506.34|503.94|0
1647962830000|2022-03-22 15:27:10|506.8|504.4|506.8|504.4|506.8|504.4|506.34|503.94|0
1647962840000|2022-03-22 15:27:20|506.57|504.17|506.8|504.4|506.8|504.4|506.57|504.17|0
1647962850000|2022-03-22 15:27:30|506.57|504.17|506.57|504.17|506.57|504.17|506.57|504.17|0
1647962860000|2022-03-22 15:27:40|506.8|504.4|506.8|504.4|507.03|504.63|506.8|504.4|0
1647962870000|2022-03-22 15:27:50|507.03|504.63|506.92|504.52|507.03|504.63|506.92|504.52|0
1647962880000|2022-03-22 15:28:00|507.03|504.63|507.5|505.1|507.5|505.1|507.03|504.63|0
1647962890000|2022-03-22 15:28:10|507.27|504.87|507.73|505.33|507.73|505.33|507.27|504.87|0
1647962900000|2022-03-22 15:28:20|507.62|505.22|507.03|504.63|507.62|505.22|507.03|504.63|0
1647962910000|2022-03-22 15:28:30|507.15|504.75|506.8|504.4|507.15|504.75|506.69|504.29|0
1647962920000|2022-03-22 15:28:40|507.27|504.87|508.43|506.03|508.43|506.03|507.27|504.87|0
1647962930000|2022-03-22 15:28:50|508.66|506.26|508.19|505.79|508.66|506.26|507.96|505.56|0
1647962940000|2022-03-22 15:29:00|507.96|505.56|508.66|506.26|508.66|506.26|507.96|505.56|0
1647962950000|2022-03-22 15:29:10|508.43|506.03|509.12|506.72|509.12|506.72|508.43|506.03|0
1647962960000|2022-03-22 15:29:20|508.89|506.49|509|506.6|509|506.6|508.89|506.49|0
1647962970000|2022-03-22 15:29:30|509.12|506.72|509|506.6|509.12|506.72|508.77|506.37|0
1647962980000|2022-03-22 15:29:40|508.77|506.37|508.31|505.91|509|506.6|508.31|505.91|0
1647962990000|2022-03-22 15:29:50|508.2|505.8|507.48|505.08|508.54|506.14|507.48|505.08|0
1647963000000|2022-03-22 15:30:00|507.37|504.97|507.72|505.32|508.18|505.78|507.37|504.97|0
1647963010000|2022-03-22 15:30:10|507.95|505.55|508.65|506.25|508.65|506.25|507.95|505.55|0
1647963020000|2022-03-22 15:30:20|508.88|506.48|509.11|506.71|509.11|506.71|508.88|506.48|0
1647963030000|2022-03-22 15:30:30|508.88|506.48|508.65|506.25|508.88|506.48|508.65|506.25|0
1647963040000|2022-03-22 15:30:40|508.41|506.01|508.65|506.25|508.88|506.48|508.41|506.01|0
1647963050000|2022-03-22 15:30:50|508.88|506.48|509.11|506.71|509.11|506.71|508.88|506.48|0
1647963060000|2022-03-22 15:31:00|508.65|506.25|508.41|506.01|508.65|506.25|508.41|506.01|0
1647963070000|2022-03-22 15:31:10|508.65|506.25|508.65|506.25|508.88|506.48|508.41|506.01|0
1647963080000|2022-03-22 15:31:20|508.88|506.48|508.65|506.25|508.88|506.48|508.65|506.25|0
1647963090000|2022-03-22 15:31:30|508.41|506.01|509.35|506.95|509.58|507.18|508.41|506.01|0
1647963100000|2022-03-22 15:31:40|509.11|506.71|508.88|506.48|509.35|506.95|508.88|506.48|0
1647963110000|2022-03-22 15:31:50|509.11|506.71|509.11|506.71|509.35|506.95|509.11|506.71|0
1647963120000|2022-03-22 15:32:00|508.65|506.25|508.88|506.48|508.88|506.48|508.65|506.25|0
1647963130000|2022-03-22 15:32:10|509.58|507.18|510.04|507.64|510.04|507.64|509.58|507.18|0
1647963140000|2022-03-22 15:32:20|509.81|507.41|510.04|507.64|510.28|507.88|509.81|507.41|0
1647963150000|2022-03-22 15:32:30|509.81|507.41|509.81|507.41|510.17|507.77|509.81|507.41|0
1647963160000|2022-03-22 15:32:40|509.93|507.53|509.11|506.71|509.93|507.53|509.11|506.71|0
1647963170000|2022-03-22 15:32:50|509.58|507.18|510.04|507.64|510.04|507.64|509.58|507.18|0
1647963180000|2022-03-22 15:33:00|510.51|508.11|510.98|508.58|510.98|508.58|510.51|508.11|0
1647963190000|2022-03-22 15:33:10|511.68|509.28|512.14|509.74|512.38|509.98|511.68|509.28|0
1647963200000|2022-03-22 15:33:20|511.91|509.51|512.61|510.21|512.61|510.21|511.68|509.28|0
1647963210000|2022-03-22 15:33:30|512.84|510.44|512.61|510.21|512.84|510.44|512.38|509.98|0
1647963220000|2022-03-22 15:33:40|512.84|510.44|513.08|510.68|513.08|510.68|512.84|510.44|0
1647963230000|2022-03-22 15:33:50|512.84|510.44|512.61|510.21|512.97|510.57|512.61|510.21|0
1647963240000|2022-03-22 15:34:00|512.84|510.44|512.73|510.33|512.84|510.44|512.73|510.33|0
1647963250000|2022-03-22 15:34:10|512.38|509.98|512.61|510.21|512.61|510.21|512.14|509.74|0
1647963260000|2022-03-22 15:34:20|512.84|510.44|512.38|509.98|512.84|510.44|512.38|509.98|0
1647963270000|2022-03-22 15:34:30|512.14|509.74|511.91|509.51|512.14|509.74|511.91|509.51|0
1647963280000|2022-03-22 15:34:40|511.68|509.28|511.68|509.28|511.8|509.4|511.68|509.28|0
1647963290000|2022-03-22 15:34:50|511.91|509.51|511.68|509.28|511.91|509.51|511.68|509.28|0
1647963300000|2022-03-22 15:35:00|511.44|509.04|511.91|509.51|511.91|509.51|511.21|508.81|0
1647963310000|2022-03-22 15:35:10|512.61|510.21|512.14|509.74|512.96|510.56|512.14|509.74|0
1647963320000|2022-03-22 15:35:20|511.91|509.51|512.14|509.74|512.14|509.74|511.91|509.51|0
1647963330000|2022-03-22 15:35:30|512.38|509.98|512.14|509.74|512.38|509.98|512.14|509.74|0
1647963340000|2022-03-22 15:35:40|513.31|510.91|513.67|511.27|513.67|511.27|513.31|510.91|0
1647963350000|2022-03-22 15:35:50|513.78|511.38|513.67|511.27|513.78|511.38|513.67|511.27|0
1647963360000|2022-03-22 15:36:00|513.78|511.38|513.08|510.68|513.78|511.38|513.08|510.68|0
1647963370000|2022-03-22 15:36:10|513.31|510.91|513.78|511.38|514.01|511.61|513.31|510.91|0
1647963380000|2022-03-22 15:36:20|513.54|511.14|514.01|511.61|514.01|511.61|513.54|511.14|0
1647963390000|2022-03-22 15:36:30|513.78|511.38|513.78|511.38|513.78|511.38|513.54|511.14|0
1647963400000|2022-03-22 15:36:40|513.67|511.27|513.31|510.91|513.78|511.38|513.31|510.91|0
1647963410000|2022-03-22 15:36:50|512.61|510.21|512.38|509.98|512.61|510.21|512.38|509.98|0
1647963420000|2022-03-22 15:37:00|512.14|509.74|511.68|509.28|512.14|509.74|511.68|509.28|0
1647963440000|2022-03-22 15:37:20|511.44|509.04|511.1|508.7|511.44|509.04|510.98|508.58|0
1647963450000|2022-03-22 15:37:30|510.98|508.58|511.21|508.81|511.21|508.81|510.74|508.34|0
1647963460000|2022-03-22 15:37:40|510.98|508.58|510.98|508.58|511.44|509.04|510.98|508.58|0
1647963470000|2022-03-22 15:37:50|511.21|508.81|510.98|508.58|511.21|508.81|510.98|508.58|0
1647963480000|2022-03-22 15:38:00|510.74|508.34|510.74|508.34|510.74|508.34|510.04|507.64|0
1647963490000|2022-03-22 15:38:10|510.51|508.11|510.04|507.64|510.51|508.11|510.04|507.64|0
1647963500000|2022-03-22 15:38:20|509.81|507.41|510.04|507.64|510.28|507.88|509.81|507.41|0
1647963510000|2022-03-22 15:38:30|510.28|507.88|510.28|507.88|510.28|507.88|510.28|507.88|0
1647963520000|2022-03-22 15:38:40|510.17|507.77|509.58|507.18|510.17|507.77|509.58|507.18|0
1647963530000|2022-03-22 15:38:50|509.81|507.41|509.58|507.18|509.81|507.41|509.58|507.18|0
1647963540000|2022-03-22 15:39:00|510.04|507.64|509.81|507.41|510.04|507.64|509.81|507.41|0
1647963550000|2022-03-22 15:39:10|509.58|507.18|509.34|506.94|509.58|507.18|509.34|506.94|0
1647963560000|2022-03-22 15:39:20|509.11|506.71|509.11|506.71|509.34|506.94|509.11|506.71|0
1647963570000|2022-03-22 15:39:30|509.34|506.94|509.34|506.94|509.34|506.94|509.11|506.71|0
1647963580000|2022-03-22 15:39:40|509.58|507.18|510.04|507.64|510.04|507.64|509.58|507.18|0
1647963590000|2022-03-22 15:39:50|509.81|507.41|509.81|507.41|510.04|507.64|509.81|507.41|0
1647963600000|2022-03-22 15:40:00|509.58|507.18|509.81|507.41|509.81|507.41|509.34|506.94|0
1647963610000|2022-03-22 15:40:10|510.28|507.88|510.04|507.64|510.74|508.34|510.04|507.64|0
1647963620000|2022-03-22 15:40:20|509.58|507.18|509.58|507.18|509.81|507.41|509.58|507.18|0
1647963630000|2022-03-22 15:40:30|509.34|506.94|509.34|506.94|509.58|507.18|509.34|506.94|0
1647963640000|2022-03-22 15:40:40|509.11|506.71|509.34|506.94|509.34|506.94|509.11|506.71|0
1647963650000|2022-03-22 15:40:50|509.11|506.71|509.11|506.71|509.11|506.71|509.11|506.71|0
1647963660000|2022-03-22 15:41:00|508.88|506.48|509.81|507.41|509.81|507.41|508.88|506.48|0
1647963670000|2022-03-22 15:41:10|509.58|507.18|509.7|507.3|509.81|507.41|509.58|507.18|0
1647963680000|2022-03-22 15:41:20|509.58|507.18|509.34|506.94|509.58|507.18|509.34|506.94|0
1647963690000|2022-03-22 15:41:30|509.58|507.18|510.04|507.64|510.04|507.64|509.58|507.18|0
1647963700000|2022-03-22 15:41:40|510.28|507.88|509.58|507.18|510.28|507.88|509.58|507.18|0
1647963710000|2022-03-22 15:41:50|510.04|507.64|510.04|507.64|510.28|507.88|510.04|507.64|0
1647963720000|2022-03-22 15:42:00|510.51|508.11|511.56|509.16|511.68|509.28|510.51|508.11|0
1647963730000|2022-03-22 15:42:10|511.91|509.51|513.31|510.91|513.31|510.91|511.91|509.51|0
1647963740000|2022-03-22 15:42:20|513.54|511.14|514.01|511.61|514.94|512.54|513.54|511.14|0
1647963750000|2022-03-22 15:42:30|513.54|511.14|513.78|511.38|514.01|511.61|513.54|511.14|0
1647963760000|2022-03-22 15:42:40|513.54|511.14|513.31|510.91|513.54|511.14|513.31|510.91|0
1647963770000|2022-03-22 15:42:50|512.84|510.44|512.38|509.98|512.84|510.44|512.14|509.74|0
1647963780000|2022-03-22 15:43:00|512.26|509.86|512.14|509.74|512.26|509.86|512.14|509.74|0
1647963790000|2022-03-22 15:43:10|512.61|510.21|514.01|511.61|514.01|511.61|512.61|510.21|0
1647963800000|2022-03-22 15:43:20|513.96|511.56|513.73|511.33|513.96|511.56|513.73|511.33|0
1647963810000|2022-03-22 15:43:30|513.85|511.45|513.26|510.86|513.85|511.45|513.26|510.86|0
1647963820000|2022-03-22 15:43:40|514.01|511.61|513.54|511.14|514.01|511.61|513.54|511.14|0
1647963830000|2022-03-22 15:43:50|513.78|511.38|513.67|511.27|513.78|511.38|513.67|511.27|0
1647963840000|2022-03-22 15:44:00|513.78|511.38|514.01|511.61|514.48|512.08|513.78|511.38|0
1647963850000|2022-03-22 15:44:10|513.54|511.14|512.61|510.21|513.54|511.14|512.61|510.21|0
1647963860000|2022-03-22 15:44:20|512.38|509.98|513.2|510.8|513.2|510.8|512.38|509.98|0
1647963870000|2022-03-22 15:44:30|513.54|511.14|514.24|511.84|514.24|511.84|513.54|511.14|0
1647963880000|2022-03-22 15:44:40|514.48|512.08|514.48|512.08|514.48|512.08|514.48|512.08|0
1647963890000|2022-03-22 15:44:50|514.71|512.31|514.94|512.54|514.94|512.54|514.71|512.31|0
1647963900000|2022-03-22 15:45:00|515.18|512.78|514.94|512.54|515.18|512.78|514.94|512.54|0
1647963910000|2022-03-22 15:45:10|514.24|511.84|515.07|512.67|515.07|512.67|514.24|511.84|0
1647963920000|2022-03-22 15:45:20|515.18|512.78|516.11|513.71|516.11|513.71|515.18|512.78|0
1647963930000|2022-03-22 15:45:30|516.34|513.94|515.64|513.24|516.34|513.94|515.64|513.24|0
1647963940000|2022-03-22 15:45:40|515.88|513.48|514.71|512.31|515.88|513.48|514.71|512.31|0
1647963950000|2022-03-22 15:45:50|514.48|512.08|514.48|512.08|514.6|512.2|514.24|511.84|0
1647963960000|2022-03-22 15:46:00|514.71|512.31|514.48|512.08|514.71|512.31|514.48|512.08|0
1647963970000|2022-03-22 15:46:10|514.24|511.84|513.54|511.14|514.24|511.84|513.54|511.14|0
1647963980000|2022-03-22 15:46:20|513.78|511.38|513.31|510.91|513.78|511.38|513.31|510.91|0
1647963990000|2022-03-22 15:46:30|513.2|510.8|513.54|511.14|513.54|511.14|513.2|510.8|0
1647964000000|2022-03-22 15:46:40|513.43|511.03|513.31|510.91|513.43|511.03|513.31|510.91|0
1647964010000|2022-03-22 15:46:50|513.43|511.03|513.78|511.38|513.78|511.38|513.43|511.03|0
1647964020000|2022-03-22 15:47:00|513.31|510.91|513.31|510.91|513.31|510.91|513.08|510.68|0
1647964030000|2022-03-22 15:47:10|513.08|510.68|513.08|510.68|513.08|510.68|512.84|510.44|0
1647964040000|2022-03-22 15:47:20|513.31|510.91|513.08|510.68|513.31|510.91|512.84|510.44|0
1647964050000|2022-03-22 15:47:30|512.84|510.44|512.84|510.44|513.08|510.68|512.84|510.44|0
1647964060000|2022-03-22 15:47:40|512.38|509.98|512.15|509.75|512.61|510.21|512.15|509.75|0
1647964070000|2022-03-22 15:47:50|511.91|509.51|511.91|509.51|511.91|509.51|511.91|509.51|0
1647964080000|2022-03-22 15:48:00|512.15|509.75|512.38|509.98|512.38|509.98|511.91|509.51|0
1647964090000|2022-03-22 15:48:10|512.61|510.21|512.61|510.21|512.84|510.44|512.38|509.98|0
1647964100000|2022-03-22 15:48:20|513.31|510.91|513.67|511.27|513.78|511.38|513.31|510.91|0
1647964110000|2022-03-22 15:48:30|513.08|510.68|513.31|510.91|513.54|511.14|513.08|510.68|0
1647964120000|2022-03-22 15:48:40|513.08|510.68|512.61|510.21|513.08|510.68|512.61|510.21|0
1647964130000|2022-03-22 15:48:50|512.84|510.44|512.38|509.98|512.84|510.44|512.15|509.75|0
1647964140000|2022-03-22 15:49:00|512.27|509.87|512.15|509.75|512.38|509.98|512.15|509.75|0
1647964150000|2022-03-22 15:49:10|511.68|509.28|512.38|509.98|512.38|509.98|511.68|509.28|0
1647964160000|2022-03-22 15:49:20|512.61|510.21|512.38|509.98|512.61|510.21|512.38|509.98|0
1647964170000|2022-03-22 15:49:30|511.68|509.28|511.91|509.51|512.15|509.75|511.68|509.28|0
1647964180000|2022-03-22 15:49:40|511.68|509.28|511.45|509.05|511.68|509.28|511.45|509.05|0
1647964190000|2022-03-22 15:49:50|511.68|509.28|511.45|509.05|511.68|509.28|511.45|509.05|0
1647964200000|2022-03-22 15:50:00|511.21|508.81|511.91|509.51|511.91|509.51|511.21|508.81|0
1647964210000|2022-03-22 15:50:10|511.57|509.17|511.45|509.05|511.57|509.17|511.21|508.81|0
1647964220000|2022-03-22 15:50:20|511.91|509.51|511.68|509.28|511.91|509.51|511.68|509.28|0
1647964230000|2022-03-22 15:50:30|511.91|509.51|511.68|509.28|511.91|509.51|511.68|509.28|0
1647964240000|2022-03-22 15:50:40|511.45|509.05|511.68|509.28|511.68|509.28|510.98|508.58|0
1647964250000|2022-03-22 15:50:50|511.8|509.4|512.14|509.74|512.14|509.74|511.8|509.4|0
1647964260000|2022-03-22 15:51:00|511.91|509.51|511.68|509.28|512.14|509.74|511.45|509.05|0
1647964270000|2022-03-22 15:51:10|511.8|509.4|512.14|509.74|512.14|509.74|511.45|509.05|0
1647964280000|2022-03-22 15:51:20|511.91|509.51|512.14|509.74|512.38|509.98|511.91|509.51|0
1647964290000|2022-03-22 15:51:30|511.91|509.51|512.38|509.98|512.38|509.98|511.91|509.51|0
1647964300000|2022-03-22 15:51:40|512.84|510.44|512.84|510.44|512.84|510.44|512.61|510.21|0
1647964310000|2022-03-22 15:51:50|512.38|509.98|511.8|509.4|512.38|509.98|511.8|509.4|0
1647964320000|2022-03-22 15:52:00|511.68|509.28|511.68|509.28|511.68|509.28|511.68|509.28|0
1647964330000|2022-03-22 15:52:10|511.45|509.05|510.98|508.58|511.45|509.05|510.98|508.58|0
1647964340000|2022-03-22 15:52:20|511.1|508.7|511.45|509.05|511.68|509.28|511.1|508.7|0
1647964350000|2022-03-22 15:52:30|511.91|509.51|512.5|510.1|512.61|510.21|511.91|509.51|0
1647964360000|2022-03-22 15:52:40|512.84|510.44|512.97|510.57|512.97|510.57|512.61|510.21|0
1647964370000|2022-03-22 15:52:50|513.08|510.68|513.31|510.91|513.54|511.14|513.08|510.68|0
1647964380000|2022-03-22 15:53:00|512.84|510.44|513.31|510.91|513.31|510.91|512.84|510.44|0
1647964390000|2022-03-22 15:53:10|513.54|511.14|513.54|511.14|513.78|511.38|513.54|511.14|0
1647964400000|2022-03-22 15:53:20|513.31|510.91|513.31|510.91|513.31|510.91|513.31|510.91|0
1647964410000|2022-03-22 15:53:30|513.43|511.03|513.08|510.68|513.43|511.03|513.08|510.68|0
1647964420000|2022-03-22 15:53:40|512.84|510.44|512.61|510.21|512.84|510.44|512.61|510.21|0
1647964430000|2022-03-22 15:53:50|513.08|510.68|513.31|510.91|513.31|510.91|513.08|510.68|0
1647964440000|2022-03-22 15:54:00|513.08|510.68|512.14|509.74|513.08|510.68|512.14|509.74|0
1647964450000|2022-03-22 15:54:10|512.38|509.98|512.14|509.74|512.5|510.1|512.14|509.74|0
1647964460000|2022-03-22 15:54:20|511.91|509.51|512.38|509.98|512.38|509.98|511.91|509.51|0
1647964470000|2022-03-22 15:54:30|512.14|509.74|512.38|509.98|512.61|510.21|512.14|509.74|0
1647964480000|2022-03-22 15:54:40|512.03|509.63|511.91|509.51|512.03|509.63|511.91|509.51|0
1647964490000|2022-03-22 15:54:50|512.14|509.74|511.91|509.51|512.14|509.74|511.68|509.28|0
1647964500000|2022-03-22 15:55:00|511.68|509.28|511.45|509.05|511.68|509.28|511.21|508.81|0
1647964510000|2022-03-22 15:55:10|511.91|509.51|511.68|509.28|511.91|509.51|511.68|509.28|0
1647964520000|2022-03-22 15:55:20|511.57|509.17|511.21|508.81|511.57|509.17|511.21|508.81|0
1647964530000|2022-03-22 15:55:30|511.45|509.05|511.33|508.93|511.45|509.05|511.21|508.81|0
1647964540000|2022-03-22 15:55:40|511.21|508.81|510.98|508.58|511.21|508.81|510.98|508.58|0
1647964550000|2022-03-22 15:55:50|511.21|508.81|511.21|508.81|511.21|508.81|511.21|508.81|0
1647964560000|2022-03-22 15:56:00|511.33|508.93|511.68|509.28|511.68|509.28|511.21|508.81|0
1647964570000|2022-03-22 15:56:10|511.91|509.51|511.68|509.28|511.91|509.51|511.68|509.28|0
1647964580000|2022-03-22 15:56:20|511.91|509.51|511.68|509.28|511.91|509.51|511.68|509.28|0
1647964590000|2022-03-22 15:56:30|511.45|509.05|511.68|509.28|511.68|509.28|511.45|509.05|0
1647964600000|2022-03-22 15:56:40|511.33|508.93|511.68|509.28|511.68|509.28|511.21|508.81|0
1647964610000|2022-03-22 15:56:50|511.91|509.51|512.14|509.74|512.14|509.74|511.91|509.51|0
1647964620000|2022-03-22 15:57:00|511.91|509.51|511.91|509.51|511.91|509.51|511.68|509.28|0
1647964630000|2022-03-22 15:57:10|512.38|509.98|512.61|510.21|512.61|510.21|512.38|509.98|0
1647964640000|2022-03-22 15:57:20|512.38|509.98|512.38|509.98|512.38|509.98|512.14|509.74|0
1647964650000|2022-03-22 15:57:30|512.61|510.21|511.91|509.51|512.61|510.21|511.91|509.51|0
1647964660000|2022-03-22 15:57:40|512.03|509.63|512.84|510.44|512.84|510.44|512.03|509.63|0
1647964670000|2022-03-22 15:57:50|512.61|510.21|513.31|510.91|513.31|510.91|512.61|510.21|0
1647964680000|2022-03-22 15:58:00|513.54|511.14|513.78|511.38|513.78|511.38|513.54|511.14|0
1647964690000|2022-03-22 15:58:10|514.01|511.61|514.01|511.61|514.01|511.61|514.01|511.61|0
1647964700000|2022-03-22 15:58:20|513.78|511.38|512.61|510.21|514.01|511.61|512.26|509.86|0
1647964710000|2022-03-22 15:58:30|512.84|510.44|512.84|510.44|512.84|510.44|512.61|510.21|0
1647964720000|2022-03-22 15:58:40|513.08|510.68|513.43|511.03|513.66|511.26|513.08|510.68|0
1647964730000|2022-03-22 15:58:50|513.31|510.91|513.31|510.91|513.43|511.03|513.31|510.91|0
1647964740000|2022-03-22 15:59:00|513.08|510.68|513.08|510.68|513.54|511.14|513.08|510.68|0
1647964750000|2022-03-22 15:59:10|513.31|510.91|513.08|510.68|513.31|510.91|513.08|510.68|0
1647964760000|2022-03-22 15:59:20|512.84|510.44|513.54|511.14|513.78|511.38|512.84|510.44|0
1647964770000|2022-03-22 15:59:30|513.78|511.38|513.78|511.38|513.78|511.38|513.31|510.91|0
1647964780000|2022-03-22 15:59:40|513.54|511.14|513.31|510.91|513.54|511.14|513.08|510.68|0
1647964790000|2022-03-22 15:59:50|513.54|511.14|514.24|511.84|514.24|511.84|513.54|511.14|0
1647964800000|2022-03-22 16:00:00|513.78|511.38|514.24|511.84|514.24|511.84|513.78|511.38|0
1647964810000|2022-03-22 16:00:10|514.47|512.07|513.54|511.14|514.47|512.07|513.54|511.14|0
1647964820000|2022-03-22 16:00:20|513.78|511.38|513.31|510.91|513.78|511.38|513.31|510.91|0
1647964830000|2022-03-22 16:00:30|512.84|510.44|513.54|511.14|513.54|511.14|512.84|510.44|0
1647964840000|2022-03-22 16:00:40|513.78|511.38|514.24|511.84|514.24|511.84|513.78|511.38|0
1647964850000|2022-03-22 16:00:50|514.47|512.07|514.47|512.07|514.47|512.07|514.47|512.07|0
1647964860000|2022-03-22 16:01:00|514.71|512.31|513.54|511.14|514.71|512.31|513.54|511.14|0
1647964870000|2022-03-22 16:01:10|513.08|510.68|513.31|510.91|513.31|510.91|513.08|510.68|0
1647964880000|2022-03-22 16:01:20|513.54|511.14|514.01|511.61|514.01|511.61|513.54|511.14|0
1647964890000|2022-03-22 16:01:30|513.66|511.26|514.01|511.61|514.01|511.61|513.66|511.26|0
1647964900000|2022-03-22 16:01:40|514.13|511.73|514.01|511.61|514.24|511.84|514.01|511.61|0
1647964910000|2022-03-22 16:01:50|514.47|512.07|514.24|511.84|514.47|512.07|514.24|511.84|0
1647964920000|2022-03-22 16:02:00|514.47|512.07|515.17|512.77|515.17|512.77|514.47|512.07|0
1647964930000|2022-03-22 16:02:10|514.94|512.54|514.47|512.07|515.17|512.77|514.47|512.07|0
1647964940000|2022-03-22 16:02:20|514.01|511.61|514.24|511.84|514.47|512.07|514.01|511.61|0
1647964950000|2022-03-22 16:02:30|514.47|512.07|514.47|512.07|514.47|512.07|514.24|511.84|0
1647964960000|2022-03-22 16:02:40|514.6|512.2|514.71|512.31|514.71|512.31|514.6|512.2|0
1647964970000|2022-03-22 16:02:50|515.17|512.77|515.17|512.77|515.41|513.01|514.94|512.54|0
1647964980000|2022-03-22 16:03:00|514.94|512.54|514.94|512.54|514.94|512.54|514.94|512.54|0
1647964990000|2022-03-22 16:03:10|515.41|513.01|514.94|512.54|515.41|513.01|514.94|512.54|0
1647965000000|2022-03-22 16:03:20|515.17|512.77|515.17|512.77|515.17|512.77|514.94|512.54|0
1647965010000|2022-03-22 16:03:30|515.41|513.01|515.64|513.24|515.64|513.24|515.41|513.01|0
1647965020000|2022-03-22 16:03:40|515.41|513.01|515.64|513.24|515.87|513.47|515.41|513.01|0
1647965030000|2022-03-22 16:03:50|515.87|513.47|515.64|513.24|515.87|513.47|515.64|513.24|0
1647965040000|2022-03-22 16:04:00|515.87|513.47|516.34|513.94|516.34|513.94|515.87|513.47|0
1647965050000|2022-03-22 16:04:10|516.11|513.71|516.11|513.71|516.57|514.17|516.11|513.71|0
1647965060000|2022-03-22 16:04:20|515.87|513.47|515.17|512.77|516.11|513.71|515.17|512.77|0
1647965070000|2022-03-22 16:04:30|515.87|513.47|516.11|513.71|516.11|513.71|515.87|513.47|0
1647965080000|2022-03-22 16:04:40|516|513.6|515.41|513.01|516.11|513.71|515.41|513.01|0
1647965090000|2022-03-22 16:04:50|515.17|512.77|514.94|512.54|515.17|512.77|514.94|512.54|0
1647965100000|2022-03-22 16:05:00|515.17|512.77|513.77|511.37|515.17|512.77|513.54|511.14|0
1647965110000|2022-03-22 16:05:10|514.24|511.84|513.31|510.91|514.24|511.84|513.31|510.91|0
1647965120000|2022-03-22 16:05:20|513.54|511.14|513.31|510.91|513.54|511.14|513.07|510.67|0
1647965130000|2022-03-22 16:05:30|513.07|510.67|513.07|510.67|513.07|510.67|512.61|510.21|0
1647965140000|2022-03-22 16:05:40|512.61|510.21|512.73|510.33|512.84|510.44|512.61|510.21|0
1647965150000|2022-03-22 16:05:50|512.38|509.98|512.84|510.44|512.84|510.44|512.38|509.98|0
1647965160000|2022-03-22 16:06:00|512.96|510.56|511.68|509.28|512.96|510.56|511.68|509.28|0
1647965170000|2022-03-22 16:06:10|511.44|509.04|511.44|509.04|511.68|509.28|511.44|509.04|0
1647965180000|2022-03-22 16:06:20|511.68|509.28|511.68|509.28|511.68|509.28|511.68|509.28|0
1647965190000|2022-03-22 16:06:30|511.56|509.16|511.21|508.81|511.56|509.16|511.21|508.81|0
1647965200000|2022-03-22 16:06:40|510.98|508.58|511.21|508.81|511.21|508.81|510.98|508.58|0
1647965210000|2022-03-22 16:06:50|510.98|508.58|510.74|508.34|510.98|508.58|510.51|508.11|0
1647965220000|2022-03-22 16:07:00|510.98|508.58|510.98|508.58|511.21|508.81|510.98|508.58|0
1647965230000|2022-03-22 16:07:10|510.74|508.34|510.51|508.11|510.74|508.34|510.51|508.11|0
1647965240000|2022-03-22 16:07:20|510.74|508.34|510.28|507.88|510.74|508.34|510.17|507.77|0
1647965250000|2022-03-22 16:07:30|510.74|508.34|510.98|508.58|510.98|508.58|510.74|508.34|0
1647965260000|2022-03-22 16:07:40|510.74|508.34|510.98|508.58|510.98|508.58|510.74|508.34|0
1647965270000|2022-03-22 16:07:50|511.21|508.81|511.68|509.28|511.68|509.28|511.21|508.81|0
1647965280000|2022-03-22 16:08:00|511.44|509.04|511.68|509.28|511.68|509.28|511.44|509.04|0
1647965290000|2022-03-22 16:08:10|510.98|508.58|511.21|508.81|511.44|509.04|510.98|508.58|0
1647965300000|2022-03-22 16:08:20|510.98|508.58|511.1|508.7|511.21|508.81|510.98|508.58|0
1647965310000|2022-03-22 16:08:30|510.74|508.34|511.21|508.81|511.21|508.81|510.74|508.34|0
1647965320000|2022-03-22 16:08:40|511.44|509.04|511.21|508.81|511.44|509.04|510.98|508.58|0
1647965330000|2022-03-22 16:08:50|510.98|508.58|511.68|509.28|511.68|509.28|510.98|508.58|0
1647965340000|2022-03-22 16:09:00|511.56|509.16|512.14|509.74|512.14|509.74|511.56|509.16|0
1647965350000|2022-03-22 16:09:10|512.38|509.98|512.38|509.98|512.38|509.98|512.38|509.98|0
1647965360000|2022-03-22 16:09:20|512.14|509.74|512.14|509.74|512.14|509.74|512.14|509.74|0
1647965370000|2022-03-22 16:09:30|512.61|510.21|512.37|509.97|512.61|510.21|512.37|509.97|0
1647965380000|2022-03-22 16:09:40|512.61|510.21|512.61|510.21|512.61|510.21|512.37|509.97|0
1647965390000|2022-03-22 16:09:50|512.37|509.97|512.37|509.97|512.37|509.97|512.37|509.97|0
1647965400000|2022-03-22 16:10:00|512.61|510.21|512.61|510.21|512.61|510.21|512.37|509.97|0
1647965410000|2022-03-22 16:10:10|512.37|509.97|511.68|509.28|512.61|510.21|511.68|509.28|0
1647965420000|2022-03-22 16:10:20|511.44|509.04|511.91|509.51|511.91|509.51|510.98|508.58|0
1647965430000|2022-03-22 16:10:30|512.14|509.74|512.37|509.97|512.37|509.97|512.14|509.74|0
1647965440000|2022-03-22 16:10:40|512.5|510.1|512.37|509.97|512.5|510.1|512.26|509.86|0
1647965450000|2022-03-22 16:10:50|512.61|510.21|512.61|510.21|512.61|510.21|512.37|509.97|0
1647965460000|2022-03-22 16:11:00|512.14|509.74|512.14|509.74|512.14|509.74|511.91|509.51|0
1647965470000|2022-03-22 16:11:10|512.5|510.1|512.84|510.44|512.84|510.44|512.5|510.1|0
1647965480000|2022-03-22 16:11:20|512.61|510.21|512.73|510.33|512.84|510.44|512.61|510.21|0
1647965490000|2022-03-22 16:11:30|512.61|510.21|512.37|509.97|512.61|510.21|512.37|509.97|0
1647965500000|2022-03-22 16:11:40|512.61|510.21|512.61|510.21|513.07|510.67|512.61|510.21|0
1647965510000|2022-03-22 16:11:50|513.07|510.67|513.07|510.67|513.07|510.67|512.84|510.44|0
1647965520000|2022-03-22 16:12:00|513.77|511.37|513.54|511.14|513.77|511.37|513.54|511.14|0
1647965530000|2022-03-22 16:12:10|514.24|511.84|514.47|512.07|514.71|512.31|514.01|511.61|0
1647965540000|2022-03-22 16:12:20|514.24|511.84|513.31|510.91|514.24|511.84|513.31|510.91|0
1647965550000|2022-03-22 16:12:30|513.43|511.03|513.54|511.14|513.54|511.14|513.07|510.67|0
1647965560000|2022-03-22 16:12:40|513.77|511.37|513.54|511.14|513.77|511.37|513.31|510.91|0
1647965570000|2022-03-22 16:12:50|513.77|511.37|513.77|511.37|513.77|511.37|513.77|511.37|0
1647965580000|2022-03-22 16:13:00|513.54|511.14|513.77|511.37|513.77|511.37|513.54|511.14|0
1647965590000|2022-03-22 16:13:10|514.13|511.73|514.47|512.07|514.47|512.07|514.13|511.73|0
1647965600000|2022-03-22 16:13:20|514.36|511.96|513.77|511.37|514.47|512.07|513.77|511.37|0
1647965610000|2022-03-22 16:13:30|513.66|511.26|514.13|511.73|514.13|511.73|513.66|511.26|0
1647965620000|2022-03-22 16:13:40|514.24|511.84|513.77|511.37|514.24|511.84|513.77|511.37|0
1647965630000|2022-03-22 16:13:50|513.54|511.14|514.01|511.61|514.01|511.61|513.54|511.14|0
1647965640000|2022-03-22 16:14:00|513.77|511.37|513.54|511.14|513.77|511.37|513.54|511.14|0
1647965650000|2022-03-22 16:14:10|513.77|511.37|513.77|511.37|514.13|511.73|513.77|511.37|0
1647965660000|2022-03-22 16:14:20|513.54|511.14|513.66|511.26|513.77|511.37|513.54|511.14|0
1647965670000|2022-03-22 16:14:30|513.77|511.37|513.31|510.91|513.77|511.37|513.31|510.91|0
1647965680000|2022-03-22 16:14:40|513.77|511.37|514.24|511.84|514.24|511.84|513.54|511.14|0
1647965690000|2022-03-22 16:14:50|513.54|511.14|513.31|510.91|513.54|511.14|513.31|510.91|0
1647965700000|2022-03-22 16:15:00|513.54|511.14|513.31|510.91|513.54|511.14|513.31|510.91|0
1647965710000|2022-03-22 16:15:10|513.07|510.67|512.61|510.21|513.07|510.67|512.61|510.21|0
1647965720000|2022-03-22 16:15:20|512.84|510.44|514.24|511.84|514.24|511.84|512.84|510.44|0
1647965730000|2022-03-22 16:15:30|514.36|511.96|514.47|512.07|514.47|512.07|514.36|511.96|0
1647965740000|2022-03-22 16:15:40|514.59|512.19|514.94|512.54|514.94|512.54|514.59|512.19|0
1647965760000|2022-03-22 16:16:00|514.71|512.31|514.47|512.07|514.94|512.54|514.47|512.07|0
1647965770000|2022-03-22 16:16:10|514.71|512.31|514.71|512.31|514.71|512.31|514.71|512.31|0
1647965780000|2022-03-22 16:16:20|514.94|512.54|514.24|511.84|514.94|512.54|514.24|511.84|0
1647965790000|2022-03-22 16:16:30|514.01|511.61|514.01|511.61|514.01|511.61|514.01|511.61|0
1647965800000|2022-03-22 16:16:40|514.24|511.84|514.47|512.07|514.47|512.07|514.24|511.84|0
1647965810000|2022-03-22 16:16:50|514.24|511.84|514.47|512.07|514.47|512.07|514.24|511.84|0
1647965820000|2022-03-22 16:17:00|514.24|511.84|514.59|512.19|514.59|512.19|514.24|511.84|0
1647965830000|2022-03-22 16:17:10|514.71|512.31|515.17|512.77|515.17|512.77|514.71|512.31|0
1647965840000|2022-03-22 16:17:20|514.94|512.54|514.94|512.54|515.17|512.77|514.94|512.54|0
1647965850000|2022-03-22 16:17:30|515.17|512.77|515.41|513.01|515.41|513.01|515.17|512.77|0
1647965860000|2022-03-22 16:17:40|514.47|512.07|514.59|512.19|514.94|512.54|514.47|512.07|0
1647965870000|2022-03-22 16:17:50|514.47|512.07|514.47|512.07|514.71|512.31|514.47|512.07|0
1647965880000|2022-03-22 16:18:00|514.24|511.84|514.94|512.54|514.94|512.54|514.24|511.84|0
1647965890000|2022-03-22 16:18:10|515.41|513.01|515.87|513.47|515.87|513.47|515.41|513.01|0
1647965900000|2022-03-22 16:18:20|516.57|514.17|516.57|514.17|516.57|514.17|516.57|514.17|0
1647965910000|2022-03-22 16:18:30|516.34|513.94|514.94|512.54|516.34|513.94|514.94|512.54|0
1647965920000|2022-03-22 16:18:40|515.06|512.66|515.17|512.77|515.41|513.01|515.06|512.66|0
1647965930000|2022-03-22 16:18:50|514.94|512.54|514.47|512.07|514.94|512.54|514.47|512.07|0
1647965940000|2022-03-22 16:19:00|514.24|511.84|514.01|511.61|514.24|511.84|514.01|511.61|0
1647965960000|2022-03-22 16:19:20|513.54|511.14|513.31|510.91|513.54|511.14|513.31|510.91|0
1647965970000|2022-03-22 16:19:30|513.77|511.37|514.01|511.61|514.24|511.84|513.77|511.37|0
1647965980000|2022-03-22 16:19:40|514.13|511.73|514.24|511.84|514.71|512.31|514.13|511.73|0
1647965990000|2022-03-22 16:19:50|514.47|512.07|514.47|512.07|514.71|512.31|514.47|512.07|0
1647966000000|2022-03-22 16:20:00|514.71|512.31|514.71|512.31|514.71|512.31|514.24|511.84|0
1647966010000|2022-03-22 16:20:10|515.17|512.77|514.71|512.31|515.17|512.77|514.71|512.31|0
1647966020000|2022-03-22 16:20:20|514.7|512.3|515.17|512.77|515.17|512.77|514.7|512.3|0
1647966030000|2022-03-22 16:20:30|515.64|513.24|515.17|512.77|515.64|513.24|515.17|512.77|0
1647966040000|2022-03-22 16:20:40|515.4|513|515.4|513|515.64|513.24|515.4|513|0
1647966050000|2022-03-22 16:20:50|515.17|512.77|515.17|512.77|515.4|513|515.17|512.77|0
1647966060000|2022-03-22 16:21:00|515.29|512.89|515.06|512.66|515.29|512.89|514.94|512.54|0
1647966070000|2022-03-22 16:21:10|515.4|513|516.11|513.71|516.11|513.71|515.17|512.77|0
1647966080000|2022-03-22 16:21:20|516.23|513.83|516.81|514.41|516.81|514.41|516.23|513.83|0
1647966090000|2022-03-22 16:21:30|516.34|513.94|516.69|514.29|516.81|514.41|516.34|513.94|0
1647966100000|2022-03-22 16:21:40|516.81|514.41|517.27|514.87|517.27|514.87|516.81|514.41|0
1647966110000|2022-03-22 16:21:50|517.74|515.34|517.97|515.57|517.97|515.57|517.74|515.34|0
1647966120000|2022-03-22 16:22:00|518.21|515.81|518.21|515.81|518.67|516.27|518.21|515.81|0
1647966130000|2022-03-22 16:22:10|518.44|516.04|518.91|516.51|518.91|516.51|518.44|516.04|0
1647966140000|2022-03-22 16:22:20|519.14|516.74|519.14|516.74|519.14|516.74|519.14|516.74|0
1647966150000|2022-03-22 16:22:30|518.91|516.51|519.38|516.98|519.38|516.98|518.91|516.51|0
1647966160000|2022-03-22 16:22:40|519.61|517.21|519.84|517.44|519.84|517.44|519.61|517.21|0
1647966170000|2022-03-22 16:22:50|520.78|518.38|520.55|518.15|520.78|518.38|520.55|518.15|0
1647966180000|2022-03-22 16:23:00|520.78|518.38|521.37|518.97|521.37|518.97|520.78|518.38|0
1647966190000|2022-03-22 16:23:10|520.78|518.38|520.08|517.68|520.78|518.38|520.08|517.68|0
1647966200000|2022-03-22 16:23:20|519.38|516.98|519.14|516.74|519.38|516.98|519.14|516.74|0
1647966210000|2022-03-22 16:23:30|518.91|516.51|519.14|516.74|519.84|517.44|518.91|516.51|0
1647966220000|2022-03-22 16:23:40|519.26|516.86|519.38|516.98|519.61|517.21|519.26|516.86|0
1647966230000|2022-03-22 16:23:50|519.14|516.74|519.14|516.74|519.14|516.74|519.14|516.74|0
1647966240000|2022-03-22 16:24:00|518.91|516.51|519.14|516.74|519.14|516.74|518.91|516.51|0
1647966250000|2022-03-22 16:24:10|518.91|516.51|519.03|516.63|519.14|516.74|518.91|516.51|0
1647966260000|2022-03-22 16:24:20|519.14|516.74|519.38|516.98|519.61|517.21|519.14|516.74|0
1647966270000|2022-03-22 16:24:30|518.8|516.4|518.44|516.04|518.91|516.51|518.44|516.04|0
1647966280000|2022-03-22 16:24:40|518.56|516.16|518.21|515.81|518.56|516.16|518.21|515.81|0
1647966290000|2022-03-22 16:24:50|518.09|515.69|518.21|515.81|518.21|515.81|518.09|515.69|0
1647966300000|2022-03-22 16:25:00|518.44|516.04|518.67|516.27|518.67|516.27|517.97|515.57|0
1647966310000|2022-03-22 16:25:10|518.91|516.51|518.44|516.04|518.91|516.51|518.21|515.81|0
1647966320000|2022-03-22 16:25:20|518.67|516.27|518.67|516.27|518.67|516.27|518.67|516.27|0
1647966330000|2022-03-22 16:25:30|518.91|516.51|518.67|516.27|518.91|516.51|518.67|516.27|0
1647966340000|2022-03-22 16:25:40|518.91|516.51|518.91|516.51|518.91|516.51|518.91|516.51|0
1647966350000|2022-03-22 16:25:50|519.14|516.74|518.67|516.27|519.14|516.74|518.67|516.27|0
1647966360000|2022-03-22 16:26:00|519.14|516.74|519.38|516.98|519.38|516.98|519.14|516.74|0
1647966370000|2022-03-22 16:26:10|519.14|516.74|518.91|516.51|519.14|516.74|518.91|516.51|0
1647966380000|2022-03-22 16:26:20|519.38|516.98|519.61|517.21|519.61|517.21|519.38|516.98|0
1647966390000|2022-03-22 16:26:30|519.84|517.44|520.08|517.68|520.08|517.68|519.84|517.44|0
1647966400000|2022-03-22 16:26:40|520.31|517.91|520.31|517.91|520.31|517.91|520.08|517.68|0
1647966410000|2022-03-22 16:26:50|520.78|518.38|520.54|518.14|521.01|518.61|520.54|518.14|0
1647966420000|2022-03-22 16:27:00|520.31|517.91|520.78|518.38|520.78|518.38|520.31|517.91|0
1647966430000|2022-03-22 16:27:10|521.01|518.61|520.54|518.14|521.01|518.61|520.54|518.14|0
1647966440000|2022-03-22 16:27:20|520.31|517.91|520.49|518.09|520.49|518.09|519.84|517.44|0
1647966450000|2022-03-22 16:27:30|520.72|518.32|521.19|518.79|521.19|518.79|520.72|518.32|0
1647966460000|2022-03-22 16:27:40|521.42|519.02|521.19|518.79|521.42|519.02|521.19|518.79|0
1647966470000|2022-03-22 16:27:50|521.42|519.02|520.72|518.32|521.42|519.02|520.49|518.09|0
1647966480000|2022-03-22 16:28:00|520.38|517.98|519.79|517.39|520.38|517.98|519.79|517.39|0
1647966490000|2022-03-22 16:28:10|519.55|517.15|520.02|517.62|520.02|517.62|519.55|517.15|0
1647966500000|2022-03-22 16:28:20|519.55|517.15|520.25|517.85|520.25|517.85|519.55|517.15|0
1647966510000|2022-03-22 16:28:30|520.02|517.62|519.79|517.39|520.02|517.62|519.55|517.15|0
1647966520000|2022-03-22 16:28:40|519.91|517.51|520.25|517.85|520.49|518.09|519.91|517.51|0
1647966530000|2022-03-22 16:28:50|520.02|517.62|519.91|517.51|520.02|517.62|519.79|517.39|0
1647966540000|2022-03-22 16:29:00|519.55|517.15|519.32|516.92|519.79|517.39|519.32|516.92|0
1647966550000|2022-03-22 16:29:10|519.08|516.68|519.55|517.15|519.79|517.39|519.08|516.68|0
1647966560000|2022-03-22 16:29:20|519.79|517.39|519.79|517.39|519.79|517.39|519.79|517.39|0
1647966570000|2022-03-22 16:29:30|520.02|517.62|519.08|516.68|520.02|517.62|519.08|516.68|0
1647966580000|2022-03-22 16:29:40|519.32|516.92|518.85|516.45|519.32|516.92|518.85|516.45|0
1647966590000|2022-03-22 16:29:50|519.08|516.68|519.79|517.39|519.79|517.39|519.08|516.68|0
1647966600000|2022-03-22 16:30:00|520.25|517.85|520.49|518.09|520.49|518.09|520.25|517.85|0
1647966610000|2022-03-22 16:30:10|520.72|518.32|520.02|517.62|520.72|518.32|520.02|517.62|0
1647966620000|2022-03-22 16:30:20|520.49|518.09|520.96|518.56|520.96|518.56|520.49|518.09|0
1647966630000|2022-03-22 16:30:30|521.89|519.49|520.96|518.56|521.89|519.49|520.96|518.56|0
1647966640000|2022-03-22 16:30:40|521.42|519.02|521.42|519.02|521.42|519.02|521.42|519.02|0
1647966650000|2022-03-22 16:30:50|521.66|519.26|521.66|519.26|521.89|519.49|521.66|519.26|0
1647966660000|2022-03-22 16:31:00|521.42|519.02|521.19|518.79|521.42|519.02|520.72|518.32|0
1647966670000|2022-03-22 16:31:10|521.42|519.02|522.13|519.73|522.36|519.96|521.42|519.02|0
1647966680000|2022-03-22 16:31:20|522.36|519.96|522.6|520.2|522.6|520.2|522.36|519.96|0
1647966690000|2022-03-22 16:31:30|522.36|519.96|522.36|519.96|522.6|520.2|522.36|519.96|0
1647966700000|2022-03-22 16:31:40|522.13|519.73|522.13|519.73|522.13|519.73|522.13|519.73|0
1647966710000|2022-03-22 16:31:50|522.36|519.96|522.13|519.73|522.36|519.96|522.13|519.73|0
1647966720000|2022-03-22 16:32:00|522.25|519.85|521.66|519.26|522.25|519.85|521.66|519.26|0
1647966730000|2022-03-22 16:32:10|521.42|519.02|521.42|519.02|521.66|519.26|521.42|519.02|0
1647966740000|2022-03-22 16:32:20|521.19|518.79|521.19|518.79|521.42|519.02|521.19|518.79|0
1647966750000|2022-03-22 16:32:30|520.96|518.56|521.42|519.02|521.42|519.02|520.96|518.56|0
1647966760000|2022-03-22 16:32:40|521.19|518.79|521.19|518.79|521.42|519.02|521.08|518.68|0
1647966770000|2022-03-22 16:32:50|521.42|519.02|521.89|519.49|521.89|519.49|521.42|519.02|0
1647966780000|2022-03-22 16:33:00|521.66|519.26|522.13|519.73|522.13|519.73|521.66|519.26|0
1647966790000|2022-03-22 16:33:10|522.36|519.96|521.89|519.49|522.36|519.96|521.89|519.49|0
1647966800000|2022-03-22 16:33:20|522.13|519.73|521.89|519.49|522.13|519.73|521.89|519.49|0
1647966810000|2022-03-22 16:33:30|521.66|519.26|521.42|519.02|521.66|519.26|521.42|519.02|0
1647966820000|2022-03-22 16:33:40|521.19|518.79|521.66|519.26|521.66|519.26|521.19|518.79|0
1647966830000|2022-03-22 16:33:50|521.42|519.02|521.42|519.02|521.42|519.02|520.96|518.56|0
1647966840000|2022-03-22 16:34:00|521.55|519.15|521.19|518.79|521.55|519.15|521.19|518.79|0
1647966850000|2022-03-22 16:34:10|520.96|518.56|521.42|519.02|521.66|519.26|520.96|518.56|0
1647966860000|2022-03-22 16:34:20|521.55|519.15|521.66|519.26|521.66|519.26|521.55|519.15|0
1647966870000|2022-03-22 16:34:30|521.42|519.02|521.66|519.26|521.89|519.49|521.42|519.02|0
1647966880000|2022-03-22 16:34:40|521.42|519.02|520.25|517.85|521.42|519.02|520.25|517.85|0
1647966890000|2022-03-22 16:34:50|520.49|518.09|519.21|516.81|520.49|518.09|519.21|516.81|0
1647966900000|2022-03-22 16:35:00|518.85|516.45|517.68|515.28|518.85|516.45|517.45|515.05|0
1647966910000|2022-03-22 16:35:10|517.45|515.05|516.75|514.35|517.45|515.05|516.75|514.35|0
1647966920000|2022-03-22 16:35:20|516.51|514.11|516.51|514.11|516.75|514.35|516.51|514.11|0
1647966930000|2022-03-22 16:35:30|516.05|513.65|517.45|515.05|517.91|515.51|516.05|513.65|0
1647966940000|2022-03-22 16:35:40|516.98|514.58|517.45|515.05|517.45|515.05|516.75|514.35|0
1647966950000|2022-03-22 16:35:50|517.21|514.81|517.45|515.05|517.45|515.05|517.21|514.81|0
1647966960000|2022-03-22 16:36:00|516.98|514.58|516.98|514.58|517.21|514.81|516.98|514.58|0
1647966970000|2022-03-22 16:36:10|516.75|514.35|516.87|514.47|516.87|514.47|516.51|514.11|0
1647966980000|2022-03-22 16:36:20|516.98|514.58|516.75|514.35|516.98|514.58|516.51|514.11|0
1647966990000|2022-03-22 16:36:30|516.98|514.58|516.98|514.58|516.98|514.58|516.98|514.58|0
1647967000000|2022-03-22 16:36:40|516.75|514.35|516.51|514.11|516.75|514.35|516.51|514.11|0
1647967010000|2022-03-22 16:36:50|516.75|514.35|516.75|514.35|516.75|514.35|516.51|514.11|0
1647967020000|2022-03-22 16:37:00|516.51|514.11|516.51|514.11|516.75|514.35|516.51|514.11|0
1647967030000|2022-03-22 16:37:10|516.63|514.23|517.45|515.05|517.45|515.05|516.63|514.23|0
1647967040000|2022-03-22 16:37:20|517.68|515.28|517.91|515.51|517.91|515.51|517.68|515.28|0
1647967050000|2022-03-22 16:37:30|517.68|515.28|517.68|515.28|517.91|515.51|517.68|515.28|0
1647967060000|2022-03-22 16:37:40|517.45|515.05|517.68|515.28|517.68|515.28|517.33|514.93|0
1647967070000|2022-03-22 16:37:50|517.45|515.05|517.45|515.05|517.45|515.05|517.45|515.05|0
1647967080000|2022-03-22 16:38:00|517.91|515.51|518.15|515.75|518.38|515.98|517.91|515.51|0
1647967090000|2022-03-22 16:38:10|518.04|515.64|518.85|516.45|518.85|516.45|518.04|515.64|0
1647967110000|2022-03-22 16:38:30|518.38|515.98|517.68|515.28|518.38|515.98|517.68|515.28|0
1647967120000|2022-03-22 16:38:40|517.91|515.51|518.15|515.75|518.15|515.75|517.68|515.28|0
1647967130000|2022-03-22 16:38:50|517.91|515.51|518.15|515.75|518.15|515.75|517.91|515.51|0
1647967140000|2022-03-22 16:39:00|518.62|516.22|518.85|516.45|518.85|516.45|518.62|516.22|0
1647967150000|2022-03-22 16:39:10|518.97|516.57|518.85|516.45|519.2|516.8|518.85|516.45|0
1647967160000|2022-03-22 16:39:20|519.08|516.68|518.85|516.45|519.08|516.68|518.85|516.45|0
1647967170000|2022-03-22 16:39:30|518.15|515.75|518.15|515.75|518.38|515.98|518.15|515.75|0
1647967180000|2022-03-22 16:39:40|517.91|515.51|517.91|515.51|517.91|515.51|517.91|515.51|0
1647967190000|2022-03-22 16:39:50|517.68|515.28|517.68|515.28|517.68|515.28|517.68|515.28|0
1647967200000|2022-03-22 16:40:00|517.91|515.51|517.68|515.28|517.91|515.51|517.68|515.28|0
1647967210000|2022-03-22 16:40:10|517.91|515.51|517.21|514.81|517.91|515.51|517.21|514.81|0
1647967220000|2022-03-22 16:40:20|517.45|515.05|517.21|514.81|517.45|515.05|517.21|514.81|0
1647967230000|2022-03-22 16:40:30|517.45|515.05|518.15|515.75|518.15|515.75|517.45|515.05|0
1647967240000|2022-03-22 16:40:40|518.38|515.98|518.38|515.98|518.62|516.22|518.38|515.98|0
1647967250000|2022-03-22 16:40:50|518.62|516.22|517.91|515.51|518.62|516.22|517.91|515.51|0
1647967260000|2022-03-22 16:41:00|517.68|515.28|517.68|515.28|517.68|515.28|517.33|514.93|0
1647967270000|2022-03-22 16:41:10|517.45|515.05|517.21|514.81|517.45|515.05|517.21|514.81|0
1647967280000|2022-03-22 16:41:20|517.45|515.05|517.45|515.05|517.45|515.05|517.21|514.81|0
1647967290000|2022-03-22 16:41:30|517.21|514.81|516.75|514.35|517.21|514.81|516.75|514.35|0
1647967300000|2022-03-22 16:41:40|516.51|514.11|516.51|514.11|516.51|514.11|516.51|514.11|0
1647967310000|2022-03-22 16:41:50|515.81|513.41|516.28|513.88|516.28|513.88|515.81|513.41|0
1647967320000|2022-03-22 16:42:00|516.04|513.64|517.68|515.28|517.68|515.28|516.04|513.64|0
1647967330000|2022-03-22 16:42:10|517.91|515.51|518.38|515.98|518.38|515.98|517.91|515.51|0
1647967340000|2022-03-22 16:42:20|518.85|516.45|519.32|516.92|519.55|517.15|518.61|516.21|0
1647967350000|2022-03-22 16:42:30|519.2|516.8|519.32|516.92|519.32|516.92|519.2|516.8|0
1647967360000|2022-03-22 16:42:40|519.08|516.68|519.08|516.68|519.08|516.68|518.85|516.45|0
1647967370000|2022-03-22 16:42:50|519.32|516.92|519.78|517.38|519.78|517.38|519.32|516.92|0
1647967380000|2022-03-22 16:43:00|519.32|516.92|520.02|517.62|520.02|517.62|519.32|516.92|0
1647967390000|2022-03-22 16:43:10|520.25|517.85|520.49|518.09|520.49|518.09|520.02|517.62|0
1647967400000|2022-03-22 16:43:20|520.95|518.55|520.72|518.32|521.19|518.79|520.72|518.32|0
1647967410000|2022-03-22 16:43:30|520.49|518.09|520.25|517.85|520.72|518.32|520.25|517.85|0
1647967420000|2022-03-22 16:43:40|520.49|518.09|520.25|517.85|520.49|518.09|520.25|517.85|0
1647967430000|2022-03-22 16:43:50|519.78|517.38|519.55|517.15|519.78|517.38|519.32|516.92|0
1647967440000|2022-03-22 16:44:00|519.32|516.92|518.61|516.21|519.32|516.92|518.61|516.21|0
1647967450000|2022-03-22 16:44:10|519.08|516.68|517.91|515.51|519.08|516.68|517.91|515.51|0
1647967460000|2022-03-22 16:44:20|518.15|515.75|517.68|515.28|518.38|515.98|517.68|515.28|0
1647967470000|2022-03-22 16:44:30|517.91|515.51|518.38|515.98|518.38|515.98|517.68|515.28|0
1647967480000|2022-03-22 16:44:40|518.61|516.21|519.32|516.92|519.32|516.92|518.61|516.21|0
1647967490000|2022-03-22 16:44:50|518.85|516.45|518.85|516.45|518.85|516.45|518.74|516.34|0
1647967500000|2022-03-22 16:45:00|519.08|516.68|520.02|517.62|520.02|517.62|519.08|516.68|0
1647967510000|2022-03-22 16:45:10|520.49|518.09|519.78|517.38|520.49|518.09|519.78|517.38|0
1647967520000|2022-03-22 16:45:20|519.55|517.15|519.32|516.92|519.78|517.38|519.32|516.92|0
1647967530000|2022-03-22 16:45:30|519.55|517.15|519.32|516.92|519.55|517.15|519.08|516.68|0
1647967540000|2022-03-22 16:45:40|519.55|517.15|518.85|516.45|519.55|517.15|518.85|516.45|0
1647967550000|2022-03-22 16:45:50|518.61|516.21|518.38|515.98|518.85|516.45|518.38|515.98|0
1647967560000|2022-03-22 16:46:00|518.15|515.75|518.38|515.98|518.38|515.98|518.15|515.75|0
1647967570000|2022-03-22 16:46:10|518.5|516.1|518.38|515.98|518.61|516.21|518.38|515.98|0
1647967580000|2022-03-22 16:46:20|518.15|515.75|519.55|517.15|519.78|517.38|518.15|515.75|0
1647967590000|2022-03-22 16:46:30|519.08|516.68|519.32|516.92|519.32|516.92|519.08|516.68|0
1647967600000|2022-03-22 16:46:40|518.38|515.98|518.38|515.98|518.61|516.21|518.38|515.98|0
1647967610000|2022-03-22 16:46:50|518.15|515.75|518.15|515.75|518.27|515.87|518.15|515.75|0
1647967620000|2022-03-22 16:47:00|518.5|516.1|517.68|515.28|518.5|516.1|517.68|515.28|0
1647967630000|2022-03-22 16:47:10|517.45|515.05|517.68|515.28|517.68|515.28|517.21|514.81|0
1647967640000|2022-03-22 16:47:20|517.91|515.51|517.68|515.28|517.91|515.51|517.68|515.28|0
1647967650000|2022-03-22 16:47:30|517.57|515.17|517.68|515.28|517.68|515.28|517.57|515.17|0
1647967660000|2022-03-22 16:47:40|517.45|515.05|517.45|515.05|517.45|515.05|517.45|515.05|0
1647967670000|2022-03-22 16:47:50|517.57|515.17|517.21|514.81|517.57|515.17|517.21|514.81|0
1647967680000|2022-03-22 16:48:00|516.98|514.58|517.68|515.28|517.91|515.51|516.98|514.58|0
1647967690000|2022-03-22 16:48:10|517.21|514.81|516.98|514.58|517.21|514.81|516.98|514.58|0
1647967700000|2022-03-22 16:48:20|516.74|514.34|517.21|514.81|517.21|514.81|516.74|514.34|0
1647967710000|2022-03-22 16:48:30|517.33|514.93|517.91|515.51|517.91|515.51|517.33|514.93|0
1647967720000|2022-03-22 16:48:40|517.21|514.81|516.04|513.64|517.21|514.81|516.04|513.64|0
1647967730000|2022-03-22 16:48:50|516.28|513.88|516.74|514.34|516.74|514.34|516.04|513.64|0
1647967740000|2022-03-22 16:49:00|516.98|514.58|517.68|515.28|517.91|515.51|516.98|514.58|0
1647967750000|2022-03-22 16:49:10|517.91|515.51|516.98|514.58|517.91|515.51|516.98|514.58|0
1647967760000|2022-03-22 16:49:20|517.1|514.7|516.98|514.58|517.1|514.7|516.98|514.58|0
1647967770000|2022-03-22 16:49:30|516.74|514.34|516.51|514.11|516.74|514.34|516.51|514.11|0
1647967780000|2022-03-22 16:49:40|516.28|513.88|516.51|514.11|516.51|514.11|516.28|513.88|0
1647967790000|2022-03-22 16:49:50|516.04|513.64|516.04|513.64|516.04|513.64|516.04|513.64|0
1647967800000|2022-03-22 16:50:00|515.81|513.41|515.11|512.71|515.81|513.41|515.11|512.71|0
1647967810000|2022-03-22 16:50:10|514.88|512.48|515.58|513.18|515.58|513.18|514.88|512.48|0
1647967820000|2022-03-22 16:50:20|515.11|512.71|514.64|512.24|515.11|512.71|514.64|512.24|0
1647967830000|2022-03-22 16:50:30|514.18|511.78|514.41|512.01|514.64|512.24|514.18|511.78|0
1647967840000|2022-03-22 16:50:40|514.64|512.24|514.41|512.01|514.64|512.24|514.18|511.78|0
1647967850000|2022-03-22 16:50:50|514.18|511.78|513.48|511.08|514.18|511.78|513.48|511.08|0
1647967860000|2022-03-22 16:51:00|513.24|510.84|513.71|511.31|513.71|511.31|513.24|510.84|0
1647967870000|2022-03-22 16:51:10|513.48|511.08|513.71|511.31|513.71|511.31|513.48|511.08|0
1647967880000|2022-03-22 16:51:20|513.48|511.08|514.18|511.78|514.18|511.78|513.48|511.08|0
1647967890000|2022-03-22 16:51:30|513.94|511.54|513.94|511.54|513.94|511.54|513.48|511.08|0
1647967900000|2022-03-22 16:51:40|513.48|511.08|513.71|511.31|513.94|511.54|513.48|511.08|0
1647967910000|2022-03-22 16:51:50|513.48|511.08|513.48|511.08|513.48|511.08|513.48|511.08|0
1647967920000|2022-03-22 16:52:00|513.71|511.31|513.24|510.84|513.71|511.31|513.24|510.84|0
1647967930000|2022-03-22 16:52:10|513.01|510.61|513.71|511.31|513.94|511.54|513.01|510.61|0
1647967940000|2022-03-22 16:52:20|513.94|511.54|514.41|512.01|514.41|512.01|513.94|511.54|0
1647967950000|2022-03-22 16:52:30|514.18|511.78|514.18|511.78|514.18|511.78|514.18|511.78|0
1647967960000|2022-03-22 16:52:40|513.71|511.31|513.48|511.08|513.71|511.31|513.36|510.96|0
1647967970000|2022-03-22 16:52:50|513.71|511.31|513.48|511.08|513.71|511.31|513.36|510.96|0
1647967980000|2022-03-22 16:53:00|513.24|510.84|513.01|510.61|513.24|510.84|513.01|510.61|0
1647967990000|2022-03-22 16:53:10|512.78|510.38|513.24|510.84|513.24|510.84|512.78|510.38|0
1647968000000|2022-03-22 16:53:20|513.01|510.61|512.78|510.38|513.01|510.61|512.78|510.38|0
1647968010000|2022-03-22 16:53:30|513.13|510.73|513.24|510.84|513.24|510.84|513.13|510.73|0
1647968020000|2022-03-22 16:53:40|513.01|510.61|513.01|510.61|513.13|510.73|513.01|510.61|0
1647968030000|2022-03-22 16:53:50|512.78|510.38|512.54|510.14|512.78|510.38|512.54|510.14|0
1647968040000|2022-03-22 16:54:00|513.01|510.61|513.01|510.61|513.01|510.61|512.78|510.38|0
1647968050000|2022-03-22 16:54:10|513.24|510.84|513.01|510.61|513.48|511.08|513.01|510.61|0
1647968060000|2022-03-22 16:54:20|512.78|510.38|512.08|509.68|512.78|510.38|512.08|509.68|0
1647968070000|2022-03-22 16:54:30|511.84|509.44|512.08|509.68|512.08|509.68|511.84|509.44|0
1647968080000|2022-03-22 16:54:40|511.61|509.21|511.84|509.44|511.84|509.44|511.61|509.21|0
1647968090000|2022-03-22 16:54:50|511.61|509.21|511.38|508.98|511.61|509.21|511.38|508.98|0
1647968100000|2022-03-22 16:55:00|511.61|509.21|511.61|509.21|511.61|509.21|511.61|509.21|0
1647968110000|2022-03-22 16:55:10|511.84|509.44|512.31|509.91|512.31|509.91|511.84|509.44|0
1647968120000|2022-03-22 16:55:20|512.08|509.68|512.31|509.91|512.31|509.91|512.08|509.68|0
1647968130000|2022-03-22 16:55:30|512.08|509.68|512.08|509.68|512.08|509.68|511.84|509.44|0
1647968140000|2022-03-22 16:55:40|512.31|509.91|512.78|510.38|512.78|510.38|512.31|509.91|0
1647968150000|2022-03-22 16:55:50|512.31|509.91|512.2|509.8|512.31|509.91|512.2|509.8|0
1647968160000|2022-03-22 16:56:00|512.08|509.68|511.61|509.21|512.08|509.68|511.61|509.21|0
1647968170000|2022-03-22 16:56:10|511.84|509.44|512.9|510.5|512.9|510.5|511.84|509.44|0
1647968180000|2022-03-22 16:56:20|512.78|510.38|512.54|510.14|513.01|510.61|512.54|510.14|0
1647968190000|2022-03-22 16:56:30|512.08|509.68|511.96|509.56|512.08|509.68|511.96|509.56|0
1647968200000|2022-03-22 16:56:40|512.08|509.68|511.84|509.44|512.08|509.68|511.84|509.44|0
1647968210000|2022-03-22 16:56:50|511.61|509.21|511.84|509.44|511.84|509.44|511.61|509.21|0
1647968220000|2022-03-22 16:57:00|512.08|509.68|511.61|509.21|512.08|509.68|511.61|509.21|0
1647968230000|2022-03-22 16:57:10|511.38|508.98|511.84|509.44|511.84|509.44|511.38|508.98|0
1647968240000|2022-03-22 16:57:20|511.96|509.56|512.08|509.68|512.08|509.68|511.84|509.44|0
1647968260000|2022-03-22 16:57:40|512.2|509.8|512.77|510.37|512.77|510.37|512.2|509.8|0
1647968270000|2022-03-22 16:57:50|512.54|510.14|512.08|509.68|512.54|510.14|512.08|509.68|0
1647968280000|2022-03-22 16:58:00|512.54|510.14|512.31|509.91|512.54|510.14|512.31|509.91|0
1647968290000|2022-03-22 16:58:10|512.08|509.68|512.31|509.91|512.31|509.91|512.08|509.68|0
1647968300000|2022-03-22 16:58:20|512.54|510.14|512.31|509.91|512.54|510.14|512.31|509.91|0
1647968310000|2022-03-22 16:58:30|512.08|509.68|512.08|509.68|512.08|509.68|511.84|509.44|0
1647968320000|2022-03-22 16:58:40|512.31|509.91|511.84|509.44|512.31|509.91|511.84|509.44|0
1647968330000|2022-03-22 16:58:50|511.61|509.21|511.61|509.21|511.84|509.44|511.61|509.21|0
1647968340000|2022-03-22 16:59:00|511.38|508.98|511.14|508.74|511.38|508.98|511.14|508.74|0
1647968350000|2022-03-22 16:59:10|511.38|508.98|511.14|508.74|511.38|508.98|511.14|508.74|0
1647968370000|2022-03-22 16:59:30|510.91|508.51|510.91|508.51|511.14|508.74|510.91|508.51|0
1647968380000|2022-03-22 16:59:40|510.68|508.28|510.68|508.28|510.68|508.28|510.68|508.28|0
1647968390000|2022-03-22 16:59:50|510.91|508.51|511.38|508.98|511.38|508.98|510.91|508.51|0
1647968400000|2022-03-22 17:00:00|511.61|509.21|512.54|510.14|512.54|510.14|511.61|509.21|0
1647968410000|2022-03-22 17:00:10|513.01|510.61|512.77|510.37|513.01|510.61|512.31|509.91|0
1647968420000|2022-03-22 17:00:20|513.01|510.61|512.77|510.37|513.24|510.84|512.77|510.37|0
1647968430000|2022-03-22 17:00:30|512.31|509.91|511.61|509.21|512.31|509.91|511.61|509.21|0
1647968440000|2022-03-22 17:00:40|511.38|508.98|511.84|509.44|511.84|509.44|511.38|508.98|0
1647968450000|2022-03-22 17:00:50|511.61|509.21|511.61|509.21|511.61|509.21|511.61|509.21|0
1647968460000|2022-03-22 17:01:00|511.38|508.98|510.21|507.81|511.38|508.98|510.21|507.81|0
1647968470000|2022-03-22 17:01:10|510.44|508.04|510.33|507.93|510.44|508.04|510.21|507.81|0
1647968480000|2022-03-22 17:01:20|510.21|507.81|510.44|508.04|510.44|508.04|510.21|507.81|0
1647968490000|2022-03-22 17:01:30|510.68|508.28|510.44|508.04|510.68|508.28|510.44|508.04|0
1647968500000|2022-03-22 17:01:40|510.21|507.81|510.91|508.51|510.91|508.51|510.21|507.81|0
1647968510000|2022-03-22 17:01:50|510.68|508.28|510.44|508.04|510.68|508.28|510.44|508.04|0
1647968520000|2022-03-22 17:02:00|509.98|507.58|509.98|507.58|509.98|507.58|509.75|507.35|0
1647968530000|2022-03-22 17:02:10|509.51|507.11|510.68|508.28|510.68|508.28|509.51|507.11|0
1647968540000|2022-03-22 17:02:20|510.21|507.81|510.91|508.51|510.91|508.51|510.21|507.81|0
1647968550000|2022-03-22 17:02:30|511.14|508.74|511.38|508.98|511.38|508.98|510.91|508.51|0
1647968560000|2022-03-22 17:02:40|511.14|508.74|510.44|508.04|511.14|508.74|510.44|508.04|0
1647968570000|2022-03-22 17:02:50|510.56|508.16|510.21|507.81|510.56|508.16|510.21|507.81|0
1647968580000|2022-03-22 17:03:00|510.44|508.04|509.98|507.58|510.44|508.04|509.98|507.58|0
1647968590000|2022-03-22 17:03:10|509.74|507.34|509.51|507.11|509.98|507.58|509.51|507.11|0
1647968600000|2022-03-22 17:03:20|509.74|507.34|509.63|507.23|509.74|507.34|509.63|507.23|0
1647968610000|2022-03-22 17:03:30|509.51|507.11|509.05|506.65|509.51|507.11|509.05|506.65|0
1647968620000|2022-03-22 17:03:40|509.17|506.77|508.93|506.53|509.17|506.77|508.93|506.53|0
1647968630000|2022-03-22 17:03:50|509.05|506.65|508.58|506.18|509.05|506.65|508.58|506.18|0
1647968640000|2022-03-22 17:04:00|508.35|505.95|509.05|506.65|509.05|506.65|508.35|505.95|0
1647968650000|2022-03-22 17:04:10|508.81|506.41|508.35|505.95|508.81|506.41|508.35|505.95|0
1647968660000|2022-03-22 17:04:20|508.47|506.07|508.58|506.18|508.58|506.18|508.35|505.95|0
1647968670000|2022-03-22 17:04:30|508.35|505.95|508.7|506.3|508.81|506.41|508.35|505.95|0
1647968680000|2022-03-22 17:04:40|509.05|506.65|508.81|506.41|509.05|506.65|508.58|506.18|0
1647968690000|2022-03-22 17:04:50|508.58|506.18|508.58|506.18|508.58|506.18|508.58|506.18|0
1647968700000|2022-03-22 17:05:00|508.35|505.95|508.12|505.72|508.35|505.95|508.12|505.72|0
1647968710000|2022-03-22 17:05:10|507.88|505.48|507.88|505.48|508.12|505.72|507.88|505.48|0
1647968720000|2022-03-22 17:05:20|507.65|505.25|507.65|505.25|507.65|505.25|507.42|505.02|0
1647968740000|2022-03-22 17:05:40|507.88|505.48|507.88|505.48|507.88|505.48|507.65|505.25|0
1647968750000|2022-03-22 17:05:50|508.12|505.72|507.88|505.48|508.12|505.72|507.88|505.48|0
1647968760000|2022-03-22 17:06:00|508.12|505.72|507.65|505.25|508.12|505.72|507.65|505.25|0
1647968770000|2022-03-22 17:06:10|507.88|505.48|507.65|505.25|507.88|505.48|507.65|505.25|0
1647968780000|2022-03-22 17:06:20|507.88|505.48|507.88|505.48|507.88|505.48|507.65|505.25|0
1647968790000|2022-03-22 17:06:30|507.65|505.25|507.88|505.48|507.88|505.48|507.65|505.25|0
1647968810000|2022-03-22 17:06:50|508.12|505.72|508.58|506.18|508.58|506.18|508.12|505.72|0
1647968820000|2022-03-22 17:07:00|508.35|505.95|508.12|505.72|508.35|505.95|508.12|505.72|0
1647968830000|2022-03-22 17:07:10|508.11|505.71|508.35|505.95|508.35|505.95|508.11|505.71|0
1647968840000|2022-03-22 17:07:20|508.11|505.71|508.11|505.71|508.11|505.71|508.11|505.71|0
1647968850000|2022-03-22 17:07:30|507.88|505.48|508.11|505.71|508.11|505.71|507.88|505.48|0
1647968860000|2022-03-22 17:07:40|508.58|506.18|508.58|506.18|508.58|506.18|508.35|505.95|0
1647968870000|2022-03-22 17:07:50|508.81|506.41|508.81|506.41|508.81|506.41|508.81|506.41|0
1647968880000|2022-03-22 17:08:00|508.58|506.18|508.35|505.95|508.81|506.41|508.35|505.95|0
1647968890000|2022-03-22 17:08:10|508.58|506.18|508.35|505.95|508.58|506.18|508.35|505.95|0
1647968900000|2022-03-22 17:08:20|508.11|505.71|508.11|505.71|508.11|505.71|508.11|505.71|0
1647968910000|2022-03-22 17:08:30|507.88|505.48|508|505.6|508|505.6|507.88|505.48|0
1647968920000|2022-03-22 17:08:40|507.88|505.48|507.65|505.25|507.88|505.48|507.65|505.25|0
1647968930000|2022-03-22 17:08:50|507.42|505.02|507.18|504.78|507.42|505.02|507.18|504.78|0
1647968940000|2022-03-22 17:09:00|506.95|504.55|507.65|505.25|507.65|505.25|506.95|504.55|0
1647968950000|2022-03-22 17:09:10|507.88|505.48|507.18|504.78|507.88|505.48|507.18|504.78|0
1647968960000|2022-03-22 17:09:20|507.42|505.02|507.88|505.48|507.88|505.48|507.42|505.02|0
1647968970000|2022-03-22 17:09:30|508.35|505.95|508.35|505.95|508.35|505.95|508.11|505.71|0
1647968980000|2022-03-22 17:09:40|508.81|506.41|508.58|506.18|508.81|506.41|508.58|506.18|0
1647968990000|2022-03-22 17:09:50|508.81|506.41|509.51|507.11|509.51|507.11|508.81|506.41|0
1647969000000|2022-03-22 17:10:00|509.74|507.34|509.98|507.58|510.21|507.81|509.74|507.34|0
1647969010000|2022-03-22 17:10:10|509.74|507.34|509.05|506.65|509.74|507.34|509.05|506.65|0
1647969020000|2022-03-22 17:10:20|508.81|506.41|509.74|507.34|509.74|507.34|508.81|506.41|0
1647969030000|2022-03-22 17:10:30|509.98|507.58|509.98|507.58|509.98|507.58|509.74|507.34|0
1647969040000|2022-03-22 17:10:40|510.21|507.81|510.44|508.04|510.44|508.04|510.21|507.81|0
1647969050000|2022-03-22 17:10:50|510.68|508.28|510.91|508.51|510.91|508.51|510.68|508.28|0
1647969060000|2022-03-22 17:11:00|510.68|508.28|510.91|508.51|511.14|508.74|510.68|508.28|0
1647969070000|2022-03-22 17:11:10|511.14|508.74|510.91|508.51|511.14|508.74|510.91|508.51|0
1647969080000|2022-03-22 17:11:20|510.68|508.28|509.51|507.11|510.68|508.28|509.51|507.11|0
1647969090000|2022-03-22 17:11:30|509.74|507.34|509.51|507.11|509.74|507.34|509.51|507.11|0
1647969100000|2022-03-22 17:11:40|509.74|507.34|509.51|507.11|509.74|507.34|509.51|507.11|0
1647969110000|2022-03-22 17:11:50|509.74|507.34|510.44|508.04|510.44|508.04|509.74|507.34|0
1647969120000|2022-03-22 17:12:00|510.21|507.81|510.44|508.04|510.44|508.04|509.98|507.58|0
1647969130000|2022-03-22 17:12:10|510.21|507.81|509.74|507.34|510.21|507.81|509.74|507.34|0
1647969140000|2022-03-22 17:12:20|509.51|507.11|509.74|507.34|509.74|507.34|509.51|507.11|0
1647969150000|2022-03-22 17:12:30|509.86|507.46|509.28|506.88|509.86|507.46|509.28|506.88|0
1647969160000|2022-03-22 17:12:40|509.51|507.11|509.51|507.11|509.51|507.11|509.51|507.11|0
1647969170000|2022-03-22 17:12:50|509.28|506.88|508.93|506.53|509.28|506.88|508.81|506.41|0
1647969180000|2022-03-22 17:13:00|508.58|506.18|508.58|506.18|508.81|506.41|508.58|506.18|0
1647969190000|2022-03-22 17:13:10|508.35|505.95|508.58|506.18|508.58|506.18|508.23|505.83|0
1647969200000|2022-03-22 17:13:20|508.7|506.3|509.04|506.64|509.04|506.64|508.58|506.18|0
1647969210000|2022-03-22 17:13:30|508.58|506.18|508.81|506.41|508.81|506.41|508.35|505.95|0
1647969220000|2022-03-22 17:13:40|508.58|506.18|508.81|506.41|508.81|506.41|508.58|506.18|0
1647969230000|2022-03-22 17:13:50|508.58|506.18|508.58|506.18|508.58|506.18|508.58|506.18|0
1647969240000|2022-03-22 17:14:00|508.93|506.53|508.35|505.95|508.93|506.53|508.35|505.95|0
1647969250000|2022-03-22 17:14:10|508.11|505.71|508.11|505.71|508.11|505.71|508|505.6|0
1647969260000|2022-03-22 17:14:20|508.35|505.95|508.35|505.95|508.35|505.95|508.23|505.83|0
1647969270000|2022-03-22 17:14:30|508.58|506.18|508.35|505.95|508.58|506.18|508.35|505.95|0
1647969280000|2022-03-22 17:14:40|508.11|505.71|508.11|505.71|508.11|505.71|508.11|505.71|0
1647969290000|2022-03-22 17:14:50|507.88|505.48|507.88|505.48|508|505.6|507.88|505.48|0
1647969300000|2022-03-22 17:15:00|508.11|505.71|508.11|505.71|508.11|505.71|508.11|505.71|0
1647969310000|2022-03-22 17:15:10|507.88|505.48|506.95|504.55|507.88|505.48|506.95|504.55|0
1647969320000|2022-03-22 17:15:20|506.72|504.32|506.95|504.55|506.95|504.55|506.49|504.09|0
1647969330000|2022-03-22 17:15:30|506.72|504.32|506.25|503.85|506.72|504.32|506.25|503.85|0
1647969340000|2022-03-22 17:15:40|506.95|504.55|507.18|504.78|507.42|505.02|506.95|504.55|0
1647969350000|2022-03-22 17:15:50|506.95|504.55|507.88|505.48|507.88|505.48|506.95|504.55|0
1647969360000|2022-03-22 17:16:00|508.11|505.71|507.65|505.25|508.11|505.71|507.65|505.25|0
1647969370000|2022-03-22 17:16:10|507.88|505.48|508.81|506.41|508.81|506.41|507.88|505.48|0
1647969380000|2022-03-22 17:16:20|508.58|506.18|508.58|506.18|508.58|506.18|508.58|506.18|0
1647969390000|2022-03-22 17:16:30|508.47|506.07|508.11|505.71|508.47|506.07|508.11|505.71|0
1647969400000|2022-03-22 17:16:40|507.88|505.48|507.65|505.25|507.88|505.48|507.65|505.25|0
1647969410000|2022-03-22 17:16:50|507.88|505.48|508.11|505.71|508.11|505.71|507.88|505.48|0
1647969420000|2022-03-22 17:17:00|508.35|505.95|508.11|505.71|508.35|505.95|508.11|505.71|0
1647969430000|2022-03-22 17:17:10|508.81|506.41|509.51|507.11|509.51|507.11|508.81|506.41|0
1647969440000|2022-03-22 17:17:20|509.74|507.34|509.98|507.58|509.98|507.58|509.74|507.34|0
1647969450000|2022-03-22 17:17:30|510.21|507.81|510.21|507.81|510.21|507.81|510.21|507.81|0
1647969460000|2022-03-22 17:17:40|509.98|507.58|509.74|507.34|509.98|507.58|509.74|507.34|0
1647969470000|2022-03-22 17:17:50|509.51|507.11|509.51|507.11|509.51|507.11|509.28|506.88|0
1647969480000|2022-03-22 17:18:00|509.28|506.88|509.74|507.34|509.74|507.34|509.28|506.88|0
1647969490000|2022-03-22 17:18:10|509.98|507.58|509.98|507.58|509.98|507.58|509.51|507.11|0
1647969500000|2022-03-22 17:18:20|509.51|507.11|509.74|507.34|509.74|507.34|509.28|506.88|0
1647969510000|2022-03-22 17:18:30|509.51|507.11|509.4|507|509.51|507.11|509.28|506.88|0
1647969520000|2022-03-22 17:18:40|509.28|506.88|509.04|506.64|509.51|507.11|509.04|506.64|0
1647969530000|2022-03-22 17:18:50|509.28|506.88|509.28|506.88|509.28|506.88|509.04|506.64|0
1647969540000|2022-03-22 17:19:00|509.16|506.76|510.44|508.04|510.44|508.04|509.16|506.76|0
1647969550000|2022-03-22 17:19:10|510.67|508.27|511.14|508.74|511.14|508.74|510.67|508.27|0
1647969560000|2022-03-22 17:19:20|510.91|508.51|510.67|508.27|511.37|508.97|510.67|508.27|0
1647969570000|2022-03-22 17:19:30|510.91|508.51|510.67|508.27|510.91|508.51|510.67|508.27|0
1647969580000|2022-03-22 17:19:40|510.44|508.04|510.67|508.27|510.91|508.51|510.44|508.04|0
1647969590000|2022-03-22 17:19:50|510.44|508.04|510.44|508.04|510.44|508.04|510.21|507.81|0
1647969600000|2022-03-22 17:20:00|510.67|508.27|510.91|508.51|510.91|508.51|510.67|508.27|0
1647969610000|2022-03-22 17:20:10|511.37|508.97|511.37|508.97|511.61|509.21|511.37|508.97|0
1647969620000|2022-03-22 17:20:20|513|510.6|513|510.6|513|510.6|512.77|510.37|0
1647969630000|2022-03-22 17:20:30|513.47|511.07|513.94|511.54|513.94|511.54|513.47|511.07|0
1647969640000|2022-03-22 17:20:40|513.7|511.3|514.4|512|514.4|512|513.7|511.3|0
1647969650000|2022-03-22 17:20:50|513.94|511.54|514.17|511.77|514.17|511.77|513.94|511.54|0
1647969660000|2022-03-22 17:21:00|513.7|511.3|513.24|510.84|513.83|511.43|513.24|510.84|0
1647969670000|2022-03-22 17:21:10|513.47|511.07|513.36|510.96|513.47|511.07|513.36|510.96|0
1647969680000|2022-03-22 17:21:20|513.94|511.54|514.64|512.24|514.64|512.24|513.94|511.54|0
1647969690000|2022-03-22 17:21:30|514.4|512|514.4|512|514.4|512|513.94|511.54|0
1647969700000|2022-03-22 17:21:40|514.64|512.24|513.94|511.54|514.64|512.24|513.94|511.54|0
1647969710000|2022-03-22 17:21:50|514.17|511.77|514.17|511.77|514.17|511.77|513.94|511.54|0
1647969720000|2022-03-22 17:22:00|514.4|512|514.4|512|514.64|512.24|514.4|512|0
1647969730000|2022-03-22 17:22:10|514.64|512.24|513.94|511.54|514.64|512.24|513.94|511.54|0
1647969740000|2022-03-22 17:22:20|514.17|511.77|514.17|511.77|514.4|512|514.17|511.77|0
1647969750000|2022-03-22 17:22:30|514.4|512|514.17|511.77|514.4|512|514.17|511.77|0
1647969760000|2022-03-22 17:22:40|514.4|512|514.76|512.36|514.76|512.36|514.29|511.89|0
1647969770000|2022-03-22 17:22:50|514.64|512.24|514.87|512.47|515.1|512.7|514.64|512.24|0
1647969780000|2022-03-22 17:23:00|515.1|512.7|515.1|512.7|515.1|512.7|515.1|512.7|0
1647969790000|2022-03-22 17:23:10|515.34|512.94|514.64|512.24|515.34|512.94|514.64|512.24|0
1647969800000|2022-03-22 17:23:20|514.29|511.89|513.94|511.54|514.29|511.89|513.94|511.54|0
1647969810000|2022-03-22 17:23:30|513.7|511.3|513.36|510.96|513.7|511.3|513.36|510.96|0
1647969820000|2022-03-22 17:23:40|513.24|510.84|513|510.6|513.24|510.84|513|510.6|0
1647969830000|2022-03-22 17:23:50|513.24|510.84|512.77|510.37|513.24|510.84|512.77|510.37|0
1647969840000|2022-03-22 17:24:00|513|510.6|513.24|510.84|513.24|510.84|512.77|510.37|0
1647969850000|2022-03-22 17:24:10|513.94|511.54|513.94|511.54|513.94|511.54|513.82|511.42|0
1647969860000|2022-03-22 17:24:20|513.7|511.3|514.17|511.77|514.4|512|513.7|511.3|0
1647969870000|2022-03-22 17:24:30|514.4|512|514.06|511.66|514.4|512|514.06|511.66|0
1647969880000|2022-03-22 17:24:40|513.47|511.07|514.17|511.77|514.17|511.77|513.47|511.07|0
1647969890000|2022-03-22 17:24:50|514.4|512|514.17|511.77|514.4|512|514.17|511.77|0
1647969900000|2022-03-22 17:25:00|513.94|511.54|513.47|511.07|514.17|511.77|513.24|510.84|0
1647969910000|2022-03-22 17:25:10|513.24|510.84|513.24|510.84|513.24|510.84|513.24|510.84|0
1647969920000|2022-03-22 17:25:20|513|510.6|513|510.6|513.24|510.84|513|510.6|0
1647969930000|2022-03-22 17:25:30|512.54|510.14|512.77|510.37|512.77|510.37|512.54|510.14|0
1647969940000|2022-03-22 17:25:40|512.54|510.14|512.54|510.14|512.54|510.14|512.07|509.67|0
1647969960000|2022-03-22 17:26:00|512.77|510.37|512.77|510.37|512.77|510.37|512.54|510.14|0
1647969970000|2022-03-22 17:26:10|512.3|509.9|512.07|509.67|512.77|510.37|512.07|509.67|0
1647969980000|2022-03-22 17:26:20|512.54|510.14|512.77|510.37|512.77|510.37|512.54|510.14|0
1647969990000|2022-03-22 17:26:30|512.54|510.14|512.54|510.14|512.54|510.14|512.54|510.14|0
1647970000000|2022-03-22 17:26:40|512.77|510.37|513|510.6|513|510.6|512.77|510.37|0
1647970010000|2022-03-22 17:26:50|512.54|510.14|513.47|511.07|513.47|511.07|512.54|510.14|0
1647970020000|2022-03-22 17:27:00|513.24|510.84|513.47|511.07|513.94|511.54|513.24|510.84|0
1647970030000|2022-03-22 17:27:10|513.7|511.3|513.47|511.07|513.7|511.3|513.47|511.07|0
1647970040000|2022-03-22 17:27:20|513.94|511.54|514.17|511.77|514.17|511.77|513.94|511.54|0
1647970050000|2022-03-22 17:27:30|513.94|511.54|513.94|511.54|514.17|511.77|513.7|511.3|0
1647970060000|2022-03-22 17:27:40|513.47|511.07|513.47|511.07|513.47|511.07|513.24|510.84|0
1647970070000|2022-03-22 17:27:50|513.24|510.84|513.24|510.84|513.47|511.07|513.24|510.84|0
1647970080000|2022-03-22 17:28:00|512.77|510.37|512.3|509.9|512.77|510.37|512.3|509.9|0
1647970090000|2022-03-22 17:28:10|512.54|510.14|512.54|510.14|512.54|510.14|512.3|509.9|0
1647970100000|2022-03-22 17:28:20|512.3|509.9|512.3|509.9|512.42|510.02|512.3|509.9|0
1647970110000|2022-03-22 17:28:30|512.07|509.67|512.54|510.14|512.54|510.14|511.84|509.44|0
1647970120000|2022-03-22 17:28:40|512.77|510.37|512.07|509.67|512.77|510.37|512.07|509.67|0
1647970130000|2022-03-22 17:28:50|512.3|509.9|512.07|509.67|512.3|509.9|512.07|509.67|0
1647970140000|2022-03-22 17:29:00|512.3|509.9|512.07|509.67|512.3|509.9|511.84|509.44|0
1647970150000|2022-03-22 17:29:10|512.19|509.79|512.3|509.9|512.3|509.9|512.07|509.67|0
1647970160000|2022-03-22 17:29:20|511.96|509.56|512.07|509.67|512.07|509.67|511.96|509.56|0
1647970170000|2022-03-22 17:29:30|511.84|509.44|511.6|509.2|512.07|509.67|511.6|509.2|0
1647970180000|2022-03-22 17:29:40|511.84|509.44|511.84|509.44|511.84|509.44|511.84|509.44|0
1647970190000|2022-03-22 17:29:50|511.6|509.2|511.84|509.44|511.84|509.44|511.37|508.97|0
1647970200000|2022-03-22 17:30:00|511.37|508.97|509.97|507.57|511.37|508.97|509.97|507.57|0
1647970210000|2022-03-22 17:30:10|510.21|507.81|509.97|507.57|510.21|507.81|509.97|507.57|0
1647970220000|2022-03-22 17:30:20|509.74|507.34|510.21|507.81|510.21|507.81|509.74|507.34|0
1647970230000|2022-03-22 17:30:30|509.97|507.57|509.97|507.57|509.97|507.57|509.97|507.57|0
1647970240000|2022-03-22 17:30:40|509.74|507.34|509.27|506.87|509.74|507.34|509.27|506.87|0
1647970250000|2022-03-22 17:30:50|509.51|507.11|509.97|507.57|509.97|507.57|509.51|507.11|0
1647970260000|2022-03-22 17:31:00|510.44|508.04|510.21|507.81|510.44|508.04|510.21|507.81|0
1647970270000|2022-03-22 17:31:10|509.97|507.57|509.51|507.11|509.97|507.57|509.51|507.11|0
1647970280000|2022-03-22 17:31:20|509.74|507.34|509.27|506.87|509.74|507.34|509.27|506.87|0
1647970290000|2022-03-22 17:31:30|509.04|506.64|509.74|507.34|509.74|507.34|509.04|506.64|0
1647970300000|2022-03-22 17:31:40|509.97|507.57|509.51|507.11|509.97|507.57|509.51|507.11|0
1647970310000|2022-03-22 17:31:50|509.27|506.87|509.27|506.87|509.51|507.11|509.27|506.87|0
1647970320000|2022-03-22 17:32:00|509.51|507.11|509.63|507.23|509.63|507.23|509.27|506.87|0
1647970330000|2022-03-22 17:32:10|509.74|507.34|509.51|507.11|509.74|507.34|509.51|507.11|0
1647970340000|2022-03-22 17:32:20|509.27|506.87|509.27|506.87|509.27|506.87|509.27|506.87|0
1647970350000|2022-03-22 17:32:30|509.51|507.11|509.51|507.11|509.51|507.11|509.04|506.64|0
1647970360000|2022-03-22 17:32:40|509.74|507.34|509.27|506.87|509.74|507.34|509.27|506.87|0
1647970370000|2022-03-22 17:32:50|509.04|506.64|508.81|506.41|509.04|506.64|508.81|506.41|0
1647970380000|2022-03-22 17:33:00|508.34|505.94|508.58|506.18|508.58|506.18|508.34|505.94|0
1647970390000|2022-03-22 17:33:10|508.34|505.94|508.34|505.94|508.34|505.94|508.34|505.94|0
1647970400000|2022-03-22 17:33:20|508.11|505.71|507.88|505.48|508.11|505.71|507.88|505.48|0
1647970410000|2022-03-22 17:33:30|508.11|505.71|509.04|506.64|509.27|506.87|508.11|505.71|0
1647970420000|2022-03-22 17:33:40|508.81|506.41|509.04|506.64|509.04|506.64|508.81|506.41|0
1647970430000|2022-03-22 17:33:50|508.81|506.41|508.58|506.18|508.81|506.41|508.58|506.18|0
1647970440000|2022-03-22 17:34:00|508.81|506.41|508.34|505.94|508.81|506.41|508.34|505.94|0
1647970450000|2022-03-22 17:34:10|508.58|506.18|508.58|506.18|508.58|506.18|508.34|505.94|0
1647970480000|2022-03-22 17:34:40|508.34|505.94|508.11|505.71|508.34|505.94|508.11|505.71|0
1647970490000|2022-03-22 17:34:50|508.34|505.94|508.11|505.71|508.34|505.94|508.11|505.71|0
1647970500000|2022-03-22 17:35:00|507.88|505.48|507.65|505.25|507.88|505.48|507.41|505.01|0
1647970510000|2022-03-22 17:35:10|507.88|505.48|508.11|505.71|508.11|505.71|507.88|505.48|0
1647970520000|2022-03-22 17:35:20|507.88|505.48|508.81|506.41|508.81|506.41|507.88|505.48|0
1647970530000|2022-03-22 17:35:30|509.04|506.64|508.81|506.41|509.27|506.87|508.81|506.41|0
1647970540000|2022-03-22 17:35:40|508.58|506.18|509.27|506.87|509.27|506.87|508.58|506.18|0
1647970550000|2022-03-22 17:35:50|509.51|507.11|509.27|506.87|509.51|507.11|509.27|506.87|0
1647970560000|2022-03-22 17:36:00|508.81|506.41|508.58|506.18|508.81|506.41|508.11|505.71|0
1647970570000|2022-03-22 17:36:10|508.81|506.41|508.81|506.41|508.81|506.41|508.58|506.18|0
1647970580000|2022-03-22 17:36:20|509.04|506.64|509.04|506.64|509.04|506.64|509.04|506.64|0
1647970590000|2022-03-22 17:36:30|508.93|506.53|509.51|507.11|509.51|507.11|508.93|506.53|0
1647970600000|2022-03-22 17:36:40|510.21|507.81|510.21|507.81|510.21|507.81|509.97|507.57|0
1647970610000|2022-03-22 17:36:50|509.97|507.57|509.27|506.87|509.97|507.57|509.27|506.87|0
1647970620000|2022-03-22 17:37:00|509.74|507.34|509.97|507.57|509.97|507.57|509.51|507.11|0
1647970630000|2022-03-22 17:37:10|509.74|507.34|509.97|507.57|509.97|507.57|509.74|507.34|0
1647970640000|2022-03-22 17:37:20|509.63|507.23|509.74|507.34|510.2|507.8|509.63|507.23|0
1647970650000|2022-03-22 17:37:30|509.51|507.11|509.97|507.57|509.97|507.57|509.51|507.11|0
1647970660000|2022-03-22 17:37:40|510.2|507.8|510.44|508.04|510.44|508.04|510.2|507.8|0
1647970670000|2022-03-22 17:37:50|510.2|507.8|510.44|508.04|510.44|508.04|510.2|507.8|0
1647970680000|2022-03-22 17:38:00|510.2|507.8|510.2|507.8|510.44|508.04|509.97|507.57|0
1647970690000|2022-03-22 17:38:10|509.97|507.57|509.97|507.57|509.97|507.57|509.97|507.57|0
1647970700000|2022-03-22 17:38:20|510.2|507.8|509.97|507.57|510.2|507.8|509.97|507.57|0
1647970710000|2022-03-22 17:38:30|509.74|507.34|509.51|507.11|509.74|507.34|509.51|507.11|0
1647970720000|2022-03-22 17:38:40|509.27|506.87|508.11|505.71|509.27|506.87|507.88|505.48|0
1647970730000|2022-03-22 17:38:50|508.81|506.41|508.23|505.83|508.81|506.41|508.23|505.83|0
1647970740000|2022-03-22 17:39:00|508.81|506.41|508.11|505.71|508.81|506.41|508.11|505.71|0
1647970750000|2022-03-22 17:39:10|508.34|505.94|508.11|505.71|508.58|506.18|507.64|505.24|0
1647970760000|2022-03-22 17:39:20|507.64|505.24|508.58|506.18|508.58|506.18|507.64|505.24|0
1647970770000|2022-03-22 17:39:30|508.7|506.3|508.81|506.41|509.04|506.64|508.7|506.3|0
1647970780000|2022-03-22 17:39:40|508.57|506.17|509.04|506.64|509.04|506.64|508.57|506.17|0
1647970790000|2022-03-22 17:39:50|508.81|506.41|508.34|505.94|508.81|506.41|508.34|505.94|0
1647970800000|2022-03-22 17:40:00|508.57|506.17|509.51|507.11|509.51|507.11|508.57|506.17|0
1647970810000|2022-03-22 17:40:10|509.27|506.87|509.51|507.11|509.74|507.34|509.27|506.87|0
1647970820000|2022-03-22 17:40:20|509.04|506.64|509.27|506.87|509.51|507.11|509.04|506.64|0
1647970830000|2022-03-22 17:40:30|509.51|507.11|508.57|506.17|509.51|507.11|508.57|506.17|0
1647970840000|2022-03-22 17:40:40|508.81|506.41|508.81|506.41|508.81|506.41|508.57|506.17|0
1647970850000|2022-03-22 17:40:50|509.27|506.87|509.27|506.87|509.27|506.87|509.27|506.87|0
1647970860000|2022-03-22 17:41:00|509.51|507.11|509.51|507.11|509.51|507.11|509.27|506.87|0
1647970870000|2022-03-22 17:41:10|509.74|507.34|510.2|507.8|510.2|507.8|509.51|507.11|0
1647970880000|2022-03-22 17:41:20|510.09|507.69|510.2|507.8|510.2|507.8|510.09|507.69|0
1647970890000|2022-03-22 17:41:30|510.44|508.04|510.67|508.27|510.67|508.27|510.2|507.8|0
1647970900000|2022-03-22 17:41:40|510.9|508.5|510.44|508.04|510.9|508.5|510.44|508.04|0
1647970910000|2022-03-22 17:41:50|510.67|508.27|510.67|508.27|510.67|508.27|510.44|508.04|0
1647970920000|2022-03-22 17:42:00|511.14|508.74|511.37|508.97|511.37|508.97|511.14|508.74|0
1647970930000|2022-03-22 17:42:10|511.84|509.44|511.6|509.2|511.84|509.44|511.6|509.2|0
1647970940000|2022-03-22 17:42:20|511.84|509.44|511.6|509.2|511.84|509.44|511.37|508.97|0
1647970950000|2022-03-22 17:42:30|511.14|508.74|511.37|508.97|511.37|508.97|511.14|508.74|0
1647970960000|2022-03-22 17:42:40|511.14|508.74|511.14|508.74|511.37|508.97|511.14|508.74|0
1647970970000|2022-03-22 17:42:50|510.67|508.27|510.67|508.27|510.9|508.5|510.67|508.27|0
1647970980000|2022-03-22 17:43:00|510.44|508.04|509.74|507.34|510.44|508.04|509.74|507.34|0
1647970990000|2022-03-22 17:43:10|509.97|507.57|509.74|507.34|509.97|507.57|509.74|507.34|0
1647971000000|2022-03-22 17:43:20|509.51|507.11|510.2|507.8|510.44|508.04|509.51|507.11|0
1647971010000|2022-03-22 17:43:30|509.74|507.34|509.97|507.57|509.97|507.57|509.74|507.34|0
1647971020000|2022-03-22 17:43:40|509.74|507.34|509.74|507.34|509.97|507.57|509.63|507.23|0
1647971030000|2022-03-22 17:43:50|509.97|507.57|509.97|507.57|509.97|507.57|509.74|507.34|0
1647971040000|2022-03-22 17:44:00|509.51|507.11|509.27|506.87|509.51|507.11|509.04|506.64|0
1647971050000|2022-03-22 17:44:10|509.04|506.64|509.27|506.87|509.27|506.87|509.04|506.64|0
1647971060000|2022-03-22 17:44:20|509.51|507.11|509.51|507.11|509.51|507.11|509.51|507.11|0
1647971070000|2022-03-22 17:44:30|509.39|506.99|509.39|506.99|509.39|506.99|509.27|506.87|0
1647971080000|2022-03-22 17:44:40|509.27|506.87|509.27|506.87|509.51|507.11|509.04|506.64|0
1647971090000|2022-03-22 17:44:50|509.51|507.11|509.04|506.64|509.51|507.11|509.04|506.64|0
1647971100000|2022-03-22 17:45:00|508.81|506.41|509.97|507.57|509.97|507.57|508.81|506.41|0
1647971110000|2022-03-22 17:45:10|509.74|507.34|509.97|507.57|509.97|507.57|509.74|507.34|0
1647971120000|2022-03-22 17:45:20|509.74|507.34|509.27|506.87|509.74|507.34|509.27|506.87|0
1647971130000|2022-03-22 17:45:30|509.04|506.64|509.04|506.64|509.27|506.87|509.04|506.64|0
1647971140000|2022-03-22 17:45:40|509.27|506.87|509.27|506.87|509.27|506.87|509.27|506.87|0
1647971150000|2022-03-22 17:45:50|509.04|506.64|508.81|506.41|509.16|506.76|508.81|506.41|0
1647971160000|2022-03-22 17:46:00|509.5|507.1|509.74|507.34|509.74|507.34|509.5|507.1|0
1647971170000|2022-03-22 17:46:10|509.97|507.57|510.2|507.8|510.2|507.8|509.97|507.57|0
1647971180000|2022-03-22 17:46:20|510.44|508.04|510.9|508.5|510.9|508.5|510.44|508.04|0
1647971190000|2022-03-22 17:46:30|510.67|508.27|510.44|508.04|510.9|508.5|510.44|508.04|0
1647971200000|2022-03-22 17:46:40|510.67|508.27|509.97|507.57|510.67|508.27|509.97|507.57|0
1647971210000|2022-03-22 17:46:50|510.2|507.8|509.74|507.34|510.2|507.8|509.74|507.34|0
1647971220000|2022-03-22 17:47:00|510.2|507.8|510.9|508.5|510.9|508.5|510.2|507.8|0
1647971230000|2022-03-22 17:47:10|510.67|508.27|510.9|508.5|510.9|508.5|510.56|508.16|0
1647971240000|2022-03-22 17:47:20|511.14|508.74|511.14|508.74|511.37|508.97|511.14|508.74|0
1647971250000|2022-03-22 17:47:30|511.37|508.97|511.83|509.43|511.83|509.43|511.37|508.97|0
1647971260000|2022-03-22 17:47:40|511.6|509.2|511.37|508.97|511.83|509.43|511.37|508.97|0
1647971270000|2022-03-22 17:47:50|511.14|508.74|511.14|508.74|511.14|508.74|511.14|508.74|0
1647971280000|2022-03-22 17:48:00|511.37|508.97|511.14|508.74|511.37|508.97|511.14|508.74|0
1647971290000|2022-03-22 17:48:10|511.37|508.97|511.37|508.97|511.37|508.97|511.14|508.74|0
1647971300000|2022-03-22 17:48:20|510.9|508.5|510.44|508.04|510.9|508.5|510.44|508.04|0
1647971310000|2022-03-22 17:48:30|510.2|507.8|510.9|508.5|510.9|508.5|510.2|507.8|0
1647971320000|2022-03-22 17:48:40|511.13|508.73|511.13|508.73|511.13|508.73|510.9|508.5|0
1647971330000|2022-03-22 17:48:50|510.9|508.5|510.9|508.5|511.13|508.73|510.9|508.5|0
1647971340000|2022-03-22 17:49:00|510.67|508.27|510.2|507.8|510.67|508.27|510.2|507.8|0
1647971350000|2022-03-22 17:49:10|510.44|508.04|509.97|507.57|510.44|508.04|509.97|507.57|0
1647971360000|2022-03-22 17:49:20|510.2|507.8|510.2|507.8|510.2|507.8|509.97|507.57|0
1647971370000|2022-03-22 17:49:30|510.67|508.27|510.67|508.27|510.67|508.27|510.67|508.27|0
1647971380000|2022-03-22 17:49:40|510.44|508.04|510.2|507.8|510.44|508.04|510.2|507.8|0
1647971390000|2022-03-22 17:49:50|509.97|507.57|509.97|507.57|509.97|507.57|509.97|507.57|0
1647971400000|2022-03-22 17:50:00|509.74|507.34|509.74|507.34|509.97|507.57|509.74|507.34|0
1647971410000|2022-03-22 17:50:10|509.97|507.57|509.16|506.76|509.97|507.57|509.04|506.64|0
1647971420000|2022-03-22 17:50:20|509.27|506.87|509.74|507.34|509.97|507.57|509.27|506.87|0
1647971430000|2022-03-22 17:50:30|509.97|507.57|509.97|507.57|509.97|507.57|509.97|507.57|0
1647971440000|2022-03-22 17:50:40|509.5|507.1|509.04|506.64|509.5|507.1|509.04|506.64|0
1647971450000|2022-03-22 17:50:50|509.27|506.87|509.04|506.64|509.27|506.87|509.04|506.64|0
1647971460000|2022-03-22 17:51:00|509.27|506.87|509.5|507.1|509.5|507.1|509.27|506.87|0
1647971470000|2022-03-22 17:51:10|509.27|506.87|508.81|506.41|509.27|506.87|508.81|506.41|0
1647971480000|2022-03-22 17:51:20|509.04|506.64|509.16|506.76|509.39|506.99|509.04|506.64|0
1647971490000|2022-03-22 17:51:30|509.04|506.64|508.81|506.41|509.04|506.64|508.57|506.17|0
1647971500000|2022-03-22 17:51:40|509.04|506.64|509.04|506.64|509.04|506.64|508.81|506.41|0
1647971510000|2022-03-22 17:51:50|509.27|506.87|509.04|506.64|509.27|506.87|509.04|506.64|0
1647971520000|2022-03-22 17:52:00|508.81|506.41|509.16|506.76|509.27|506.87|508.81|506.41|0
1647971530000|2022-03-22 17:52:10|509.27|506.87|509.5|507.1|509.5|507.1|509.27|506.87|0
1647971540000|2022-03-22 17:52:20|509.27|506.87|509.04|506.64|509.27|506.87|509.04|506.64|0
1647971550000|2022-03-22 17:52:30|508.81|506.41|508.81|506.41|508.81|506.41|508.81|506.41|0
1647971560000|2022-03-22 17:52:40|508.57|506.17|508.57|506.17|508.81|506.41|508.57|506.17|0
1647971570000|2022-03-22 17:52:50|508.81|506.41|509.5|507.1|509.5|507.1|508.81|506.41|0
1647971580000|2022-03-22 17:53:00|509.27|506.87|509.5|507.1|509.5|507.1|509.27|506.87|0
1647971590000|2022-03-22 17:53:10|509.97|507.57|509.74|507.34|509.97|507.57|509.74|507.34|0
1647971600000|2022-03-22 17:53:20|509.62|507.22|509.27|506.87|509.74|507.34|509.27|506.87|0
1647971610000|2022-03-22 17:53:30|509.5|507.1|509.5|507.1|509.5|507.1|509.5|507.1|0
1647971620000|2022-03-22 17:53:40|509.74|507.34|509.74|507.34|509.74|507.34|509.5|507.1|0
1647971630000|2022-03-22 17:53:50|509.5|507.1|509.27|506.87|509.5|507.1|509.27|506.87|0
1647971640000|2022-03-22 17:54:00|509.04|506.64|508.34|505.94|509.04|506.64|508.34|505.94|0
1647971650000|2022-03-22 17:54:10|508.57|506.17|507.87|505.47|508.57|506.17|507.87|505.47|0
1647971660000|2022-03-22 17:54:20|508.11|505.71|508.11|505.71|508.11|505.71|508.11|505.71|0
1647971670000|2022-03-22 17:54:30|508|505.6|508.11|505.71|508.11|505.71|507.87|505.47|0
1647971680000|2022-03-22 17:54:40|507.87|505.47|507.87|505.47|507.87|505.47|507.64|505.24|0
1647971690000|2022-03-22 17:54:50|507.64|505.24|507.3|504.9|507.64|505.24|506.94|504.54|0
1647971700000|2022-03-22 17:55:00|507.64|505.24|506.71|504.31|507.64|505.24|506.71|504.31|0
1647971710000|2022-03-22 17:55:10|506.94|504.54|507.41|505.01|507.41|505.01|506.94|504.54|0
1647971730000|2022-03-22 17:55:30|506.94|504.54|506.94|504.54|507.18|504.78|506.94|504.54|0
1647971740000|2022-03-22 17:55:40|507.18|504.78|507.41|505.01|507.41|505.01|506.94|504.54|0
1647971750000|2022-03-22 17:55:50|507.64|505.24|507.64|505.24|507.64|505.24|507.64|505.24|0
1647971760000|2022-03-22 17:56:00|507.41|505.01|507.18|504.78|507.41|505.01|507.18|504.78|0
1647971770000|2022-03-22 17:56:10|507.41|505.01|507.87|505.47|507.87|505.47|507.41|505.01|0
1647971780000|2022-03-22 17:56:20|508.46|506.06|508.34|505.94|508.57|506.17|508.34|505.94|0
1647971790000|2022-03-22 17:56:30|507.87|505.47|507.18|504.78|507.87|505.47|507.18|504.78|0
1647971800000|2022-03-22 17:56:40|507.41|505.01|506.94|504.54|507.41|505.01|506.94|504.54|0
1647971810000|2022-03-22 17:56:50|506.71|504.31|506.71|504.31|506.71|504.31|506.48|504.08|0
1647971820000|2022-03-22 17:57:00|506.48|504.08|506.25|503.85|506.48|504.08|506.25|503.85|0
1647971830000|2022-03-22 17:57:10|506.48|504.08|506.25|503.85|506.71|504.31|506.25|503.85|0
1647971840000|2022-03-22 17:57:20|506.48|504.08|506.48|504.08|506.48|504.08|506.48|504.08|0
1647971850000|2022-03-22 17:57:30|506.25|503.85|506.71|504.31|506.71|504.31|506.25|503.85|0
1647971860000|2022-03-22 17:57:40|506.94|504.54|506.94|504.54|506.94|504.54|506.94|504.54|0
1647971870000|2022-03-22 17:57:50|506.48|504.08|506.48|504.08|506.48|504.08|506.48|504.08|0
1647971880000|2022-03-22 17:58:00|506.25|503.85|506.25|503.85|506.48|504.08|506.25|503.85|0
1647971890000|2022-03-22 17:58:10|506.01|503.61|506.25|503.85|506.48|504.08|506.01|503.61|0
1647971900000|2022-03-22 17:58:20|506.48|504.08|506.48|504.08|506.48|504.08|506.48|504.08|0
1647971910000|2022-03-22 17:58:30|506.25|503.85|506.25|503.85|506.48|504.08|506.25|503.85|0
1647971920000|2022-03-22 17:58:40|506.01|503.61|506.01|503.61|506.01|503.61|506.01|503.61|0
1647971930000|2022-03-22 17:58:50|506.25|503.85|506.25|503.85|506.25|503.85|506.01|503.61|0
1647971940000|2022-03-22 17:59:00|506.48|504.08|506.71|504.31|506.71|504.31|506.48|504.08|0
1647971950000|2022-03-22 17:59:10|506.94|504.54|506.48|504.08|506.94|504.54|506.48|504.08|0
1647971960000|2022-03-22 17:59:20|506.71|504.31|506.48|504.08|506.71|504.31|506.48|504.08|0
1647971970000|2022-03-22 17:59:30|506.6|504.2|506.71|504.31|506.71|504.31|506.48|504.08|0
1647971980000|2022-03-22 17:59:40|506.94|504.54|506.94|504.54|506.94|504.54|506.71|504.31|0
1647971990000|2022-03-22 17:59:50|507.18|504.78|506.71|504.31|507.18|504.78|506.71|504.31|0
1647972000000|2022-03-22 18:00:00|506.48|504.08|506.25|503.85|506.48|504.08|506.01|503.61|0
1647972010000|2022-03-22 18:00:10|506.48|504.08|506.71|504.31|506.94|504.54|506.48|504.08|0
1647972020000|2022-03-22 18:00:20|506.48|504.08|506.94|504.54|506.94|504.54|506.48|504.08|0
1647972030000|2022-03-22 18:00:30|507.18|504.78|507.18|504.78|507.18|504.78|507.18|504.78|0
1647972040000|2022-03-22 18:00:40|507.41|505.01|507.41|505.01|507.41|505.01|507.18|504.78|0
1647972050000|2022-03-22 18:00:50|506.94|504.54|507.41|505.01|507.41|505.01|506.94|504.54|0
1647972060000|2022-03-22 18:01:00|507.64|505.24|507.18|504.78|507.64|505.24|507.18|504.78|0
1647972070000|2022-03-22 18:01:10|507.64|505.24|508.11|505.71|508.34|505.94|507.64|505.24|0
1647972080000|2022-03-22 18:01:20|508.34|505.94|508.11|505.71|508.34|505.94|508.11|505.71|0
1647972090000|2022-03-22 18:01:30|507.87|505.47|508.11|505.71|508.11|505.71|507.87|505.47|0
1647972100000|2022-03-22 18:01:40|508.34|505.94|508.34|505.94|508.34|505.94|508.34|505.94|0
1647972110000|2022-03-22 18:01:50|508.11|505.71|508.34|505.94|508.8|506.4|508.11|505.71|0
1647972120000|2022-03-22 18:02:00|508.11|505.71|508.34|505.94|508.34|505.94|508.11|505.71|0
1647972130000|2022-03-22 18:02:10|507.87|505.47|507.64|505.24|508.11|505.71|507.64|505.24|0
1647972140000|2022-03-22 18:02:20|508.11|505.71|508.57|506.17|508.57|506.17|508.11|505.71|0
1647972150000|2022-03-22 18:02:30|508.8|506.4|509.5|507.1|509.5|507.1|508.57|506.17|0
1647972160000|2022-03-22 18:02:40|509.27|506.87|509.27|506.87|509.5|507.1|509.27|506.87|0
1647972170000|2022-03-22 18:02:50|509.04|506.64|508.11|505.71|509.04|506.64|508.11|505.71|0
1647972180000|2022-03-22 18:03:00|507.87|505.47|508.34|505.94|508.34|505.94|507.87|505.47|0
1647972190000|2022-03-22 18:03:10|508.11|505.71|508.34|505.94|508.34|505.94|508.11|505.71|0
1647972200000|2022-03-22 18:03:20|508.57|506.17|508.34|505.94|508.57|506.17|508.11|505.71|0
1647972210000|2022-03-22 18:03:30|509.04|506.64|508.8|506.4|509.27|506.87|508.8|506.4|0
1647972220000|2022-03-22 18:03:40|509.04|506.64|509.04|506.64|509.04|506.64|508.8|506.4|0
1647972230000|2022-03-22 18:03:50|509.5|507.1|509.27|506.87|509.5|507.1|509.27|506.87|0
1647972240000|2022-03-22 18:04:00|509.5|507.1|511.13|508.73|511.13|508.73|509.5|507.1|0
1647972250000|2022-03-22 18:04:10|511.6|509.2|511.13|508.73|511.6|509.2|511.13|508.73|0
1647972260000|2022-03-22 18:04:20|511.37|508.97|511.37|508.97|511.37|508.97|511.37|508.97|0
1647972270000|2022-03-22 18:04:30|511.25|508.85|511.02|508.62|511.25|508.85|510.9|508.5|0
1647972280000|2022-03-22 18:04:40|510.43|508.03|510.43|508.03|510.43|508.03|510.2|507.8|0
1647972290000|2022-03-22 18:04:50|510.32|507.92|510.2|507.8|510.32|507.92|510.2|507.8|0
1647972300000|2022-03-22 18:05:00|510.32|507.92|510.32|507.92|510.9|508.5|510.32|507.92|0
1647972310000|2022-03-22 18:05:10|510.9|508.5|511.13|508.73|511.13|508.73|510.67|508.27|0
1647972320000|2022-03-22 18:05:20|510.67|508.27|509.97|507.57|510.67|508.27|509.97|507.57|0
1647972330000|2022-03-22 18:05:30|510.2|507.8|509.5|507.1|510.2|507.8|509.5|507.1|0
1647972340000|2022-03-22 18:05:40|509.73|507.33|509.73|507.33|509.97|507.57|509.73|507.33|0
1647972350000|2022-03-22 18:05:50|509.97|507.57|509.97|507.57|509.97|507.57|509.73|507.33|0
1647972360000|2022-03-22 18:06:00|510.2|507.8|510.2|507.8|510.67|508.27|510.2|507.8|0
1647972370000|2022-03-22 18:06:10|510.43|508.03|510.43|508.03|510.67|508.27|510.2|507.8|0
1647972380000|2022-03-22 18:06:20|509.97|507.57|509.97|507.57|509.97|507.57|509.97|507.57|0
1647972390000|2022-03-22 18:06:30|509.73|507.33|509.5|507.1|509.73|507.33|509.5|507.1|0
1647972400000|2022-03-22 18:06:40|509.73|507.33|510.43|508.03|510.43|508.03|509.73|507.33|0
1647972410000|2022-03-22 18:06:50|510.9|508.5|510.67|508.27|510.9|508.5|510.67|508.27|0
1647972420000|2022-03-22 18:07:00|510.9|508.5|511.13|508.73|511.25|508.85|510.9|508.5|0
1647972430000|2022-03-22 18:07:10|510.9|508.5|511.13|508.73|511.13|508.73|510.9|508.5|0
1647972440000|2022-03-22 18:07:20|510.9|508.5|511.6|509.2|511.6|509.2|510.9|508.5|0
1647972450000|2022-03-22 18:07:30|511.83|509.43|511.6|509.2|512.06|509.66|511.6|509.2|0
1647972460000|2022-03-22 18:07:40|511.83|509.43|512.06|509.66|512.06|509.66|511.83|509.43|0
1647972470000|2022-03-22 18:07:50|511.83|509.43|511.13|508.73|511.83|509.43|511.13|508.73|0
1647972480000|2022-03-22 18:08:00|510.9|508.5|511.36|508.96|511.36|508.96|510.9|508.5|0
1647972490000|2022-03-22 18:08:10|511.13|508.73|509.97|507.57|511.13|508.73|509.97|507.57|0
1647972500000|2022-03-22 18:08:20|510.67|508.27|511.6|509.2|511.6|509.2|510.67|508.27|0
1647972510000|2022-03-22 18:08:30|511.36|508.96|511.36|508.96|511.36|508.96|511.36|508.96|0
1647972520000|2022-03-22 18:08:40|511.13|508.73|511.36|508.96|511.36|508.96|511.13|508.73|0
1647972530000|2022-03-22 18:08:50|511.6|509.2|511.36|508.96|511.6|509.2|511.36|508.96|0
1647972540000|2022-03-22 18:09:00|511.13|508.73|510.9|508.5|511.6|509.2|510.9|508.5|0
1647972550000|2022-03-22 18:09:10|511.13|508.73|511.36|508.96|511.36|508.96|510.67|508.27|0
1647972560000|2022-03-22 18:09:20|511.13|508.73|511.13|508.73|511.36|508.96|511.13|508.73|0
1647972570000|2022-03-22 18:09:30|511.02|508.62|511.36|508.96|511.36|508.96|510.9|508.5|0
1647972580000|2022-03-22 18:09:40|511.13|508.73|510.67|508.27|511.13|508.73|510.67|508.27|0
1647972590000|2022-03-22 18:09:50|510.43|508.03|510.67|508.27|510.67|508.27|510.43|508.03|0
1647972600000|2022-03-22 18:10:00|510.55|508.15|510.9|508.5|510.9|508.5|510.2|507.8|0
1647972610000|2022-03-22 18:10:10|511.13|508.73|511.6|509.2|511.6|509.2|511.13|508.73|0
1647972620000|2022-03-22 18:10:20|511.36|508.96|510.2|507.8|511.36|508.96|510.2|507.8|0
1647972630000|2022-03-22 18:10:30|510.43|508.03|510.43|508.03|510.67|508.27|510.2|507.8|0
1647972640000|2022-03-22 18:10:40|510.2|507.8|510.2|507.8|510.2|507.8|510.2|507.8|0
1647972650000|2022-03-22 18:10:50|509.97|507.57|509.5|507.1|509.97|507.57|509.5|507.1|0
1647972660000|2022-03-22 18:11:00|509.04|506.64|509.04|506.64|509.39|506.99|509.04|506.64|0
1647972670000|2022-03-22 18:11:10|509.27|506.87|509.27|506.87|509.27|506.87|508.8|506.4|0
1647972680000|2022-03-22 18:11:20|508.8|506.4|509.04|506.64|509.04|506.64|508.8|506.4|0
1647972690000|2022-03-22 18:11:30|508.8|506.4|508.8|506.4|508.8|506.4|508.57|506.17|0
1647972700000|2022-03-22 18:11:40|508.57|506.17|508.8|506.4|508.8|506.4|508.57|506.17|0
1647972710000|2022-03-22 18:11:50|508.57|506.17|508.57|506.17|508.8|506.4|508.57|506.17|0
1647972720000|2022-03-22 18:12:00|509.27|506.87|509.27|506.87|509.5|507.1|509.27|506.87|0
1647972730000|2022-03-22 18:12:10|509.5|507.1|509.04|506.64|509.5|507.1|509.04|506.64|0
1647972740000|2022-03-22 18:12:20|508.8|506.4|509.62|507.22|509.62|507.22|508.8|506.4|0
1647972750000|2022-03-22 18:12:30|509.5|507.1|509.5|507.1|509.5|507.1|509.27|506.87|0
1647972760000|2022-03-22 18:12:40|509.27|506.87|509.27|506.87|509.27|506.87|509.03|506.63|0
1647972770000|2022-03-22 18:12:50|509.03|506.63|509.27|506.87|509.27|506.87|509.03|506.63|0
1647972780000|2022-03-22 18:13:00|508.8|506.4|508.57|506.17|508.8|506.4|508.34|505.94|0
1647972790000|2022-03-22 18:13:10|508.8|506.4|509.73|507.33|509.73|507.33|508.8|506.4|0
1647972800000|2022-03-22 18:13:20|510.2|507.8|509.73|507.33|510.2|507.8|509.73|507.33|0
1647972810000|2022-03-22 18:13:30|509.97|507.57|509.73|507.33|509.97|507.57|509.73|507.33|0
1647972820000|2022-03-22 18:13:40|509.5|507.1|509.5|507.1|509.73|507.33|509.5|507.1|0
1647972830000|2022-03-22 18:13:50|509.73|507.33|509.97|507.57|509.97|507.57|509.73|507.33|0
1647972840000|2022-03-22 18:14:00|509.73|507.33|509.5|507.1|509.73|507.33|509.5|507.1|0
1647972850000|2022-03-22 18:14:10|509.62|507.22|510.2|507.8|510.2|507.8|509.62|507.22|0
1647972860000|2022-03-22 18:14:20|510.43|508.03|510.43|508.03|510.43|508.03|510.43|508.03|0
1647972870000|2022-03-22 18:14:30|510.66|508.26|510.66|508.26|510.9|508.5|510.66|508.26|0
1647972880000|2022-03-22 18:14:40|510.43|508.03|510.66|508.26|510.66|508.26|510.43|508.03|0
1647972890000|2022-03-22 18:14:50|510.79|508.39|510.32|507.92|510.79|508.39|510.32|507.92|0
1647972900000|2022-03-22 18:15:00|510.43|508.03|510.43|508.03|510.66|508.26|510.2|507.8|0
1647972910000|2022-03-22 18:15:10|510.55|508.15|510.2|507.8|510.66|508.26|510.2|507.8|0
1647972920000|2022-03-22 18:15:20|510.66|508.26|511.13|508.73|511.13|508.73|510.66|508.26|0
1647972930000|2022-03-22 18:15:30|510.9|508.5|511.02|508.62|511.13|508.73|510.9|508.5|0
1647972940000|2022-03-22 18:15:40|510.9|508.5|510.43|508.03|510.9|508.5|510.43|508.03|0
1647972950000|2022-03-22 18:15:50|510.66|508.26|511.13|508.73|511.13|508.73|510.66|508.26|0
1647972960000|2022-03-22 18:16:00|510.9|508.5|511.36|508.96|511.6|509.2|510.9|508.5|0
1647972970000|2022-03-22 18:16:10|511.13|508.73|510.43|508.03|511.36|508.96|510.43|508.03|0
1647972980000|2022-03-22 18:16:20|510.2|507.8|509.73|507.33|510.2|507.8|509.73|507.33|0
1647972990000|2022-03-22 18:16:30|509.85|507.45|509.73|507.33|509.97|507.57|509.73|507.33|0
1647973000000|2022-03-22 18:16:40|509.97|507.57|509.5|507.1|509.97|507.57|509.5|507.1|0
1647973010000|2022-03-22 18:16:50|509.97|507.57|509.97|507.57|509.97|507.57|509.5|507.1|0
1647973020000|2022-03-22 18:17:00|509.73|507.33|509.5|507.1|509.73|507.33|509.27|506.87|0
1647973030000|2022-03-22 18:17:10|509.39|506.99|509.5|507.1|509.5|507.1|509.27|506.87|0
1647973040000|2022-03-22 18:17:20|509.27|506.87|509.27|506.87|509.5|507.1|509.27|506.87|0
1647973050000|2022-03-22 18:17:30|509.5|507.1|510.2|507.8|510.2|507.8|509.5|507.1|0
1647973060000|2022-03-22 18:17:40|509.73|507.33|509.5|507.1|510.2|507.8|509.5|507.1|0
1647973070000|2022-03-22 18:17:50|509.39|506.99|508.57|506.17|509.39|506.99|508.57|506.17|0
1647973080000|2022-03-22 18:18:00|508.34|505.94|509.03|506.63|509.03|506.63|508.1|505.7|0
1647973090000|2022-03-22 18:18:10|508.8|506.4|508.34|505.94|508.8|506.4|508.34|505.94|0
1647973100000|2022-03-22 18:18:20|507.87|505.47|507.64|505.24|507.87|505.47|507.64|505.24|0
1647973110000|2022-03-22 18:18:30|507.53|505.13|507.41|505.01|507.53|505.13|507.41|505.01|0
1647973120000|2022-03-22 18:18:40|507.06|504.66|507.17|504.77|507.17|504.77|507.06|504.66|0
1647973130000|2022-03-22 18:18:50|507.41|505.01|507.17|504.77|507.64|505.24|507.17|504.77|0
1647973140000|2022-03-22 18:19:00|507.41|505.01|506.94|504.54|507.41|505.01|506.94|504.54|0
1647973150000|2022-03-22 18:19:10|507.17|504.77|508.1|505.7|508.1|505.7|506.94|504.54|0
1647973160000|2022-03-22 18:19:20|508.34|505.94|508.57|506.17|508.57|506.17|508.34|505.94|0
1647973170000|2022-03-22 18:19:30|508.46|506.06|507.87|505.47|508.46|506.06|507.87|505.47|0
1647973180000|2022-03-22 18:19:40|508.1|505.7|508.34|505.94|508.34|505.94|508.1|505.7|0
1647973190000|2022-03-22 18:19:50|508.22|505.82|507.87|505.47|508.34|505.94|507.87|505.47|0
1647973200000|2022-03-22 18:20:00|507.64|505.24|508.34|505.94|508.34|505.94|507.64|505.24|0
1647973210000|2022-03-22 18:20:10|508.57|506.17|508.34|505.94|508.57|506.17|508.34|505.94|0
1647973220000|2022-03-22 18:20:20|508.57|506.17|510.66|508.26|510.66|508.26|508.57|506.17|0
1647973230000|2022-03-22 18:20:30|510.2|507.8|509.97|507.57|510.2|507.8|509.73|507.33|0
1647973240000|2022-03-22 18:20:40|509.73|507.33|509.73|507.33|509.73|507.33|509.5|507.1|0
1647973250000|2022-03-22 18:20:50|509.85|507.45|510.32|507.92|510.32|507.92|509.85|507.45|0
1647973260000|2022-03-22 18:21:00|510.43|508.03|509.96|507.56|510.43|508.03|509.96|507.56|0
1647973270000|2022-03-22 18:21:10|509.73|507.33|510.2|507.8|510.2|507.8|509.73|507.33|0
1647973280000|2022-03-22 18:21:20|510.43|508.03|509.96|507.56|510.43|508.03|509.96|507.56|0
1647973290000|2022-03-22 18:21:30|509.73|507.33|510.2|507.8|510.2|507.8|509.5|507.1|0
1647973300000|2022-03-22 18:21:40|509.96|507.56|510.43|508.03|510.43|508.03|509.96|507.56|0
1647973310000|2022-03-22 18:21:50|509.96|507.56|509.96|507.56|510.2|507.8|509.96|507.56|0
1647973320000|2022-03-22 18:22:00|510.2|507.8|510.9|508.5|510.9|508.5|510.2|507.8|0
1647973330000|2022-03-22 18:22:10|511.36|508.96|511.13|508.73|511.36|508.96|510.9|508.5|0
1647973340000|2022-03-22 18:22:20|511.36|508.96|511.48|509.08|511.48|509.08|511.36|508.96|0
1647973350000|2022-03-22 18:22:30|511.25|508.85|510.9|508.5|511.25|508.85|510.78|508.38|0
1647973360000|2022-03-22 18:22:40|510.66|508.26|510.43|508.03|510.66|508.26|510.43|508.03|0
1647973370000|2022-03-22 18:22:50|510.2|507.8|510.43|508.03|510.43|508.03|510.2|507.8|0
1647973380000|2022-03-22 18:23:00|510.9|508.5|510.66|508.26|510.9|508.5|510.66|508.26|0
1647973390000|2022-03-22 18:23:10|511.36|508.96|511.13|508.73|511.36|508.96|511.13|508.73|0
1647973400000|2022-03-22 18:23:20|511.6|509.2|511.13|508.73|511.6|509.2|511.13|508.73|0
1647973410000|2022-03-22 18:23:30|511.36|508.96|511.36|508.96|511.36|508.96|511.36|508.96|0
1647973420000|2022-03-22 18:23:40|511.13|508.73|510.43|508.03|511.13|508.73|510.43|508.03|0
1647973430000|2022-03-22 18:23:50|510.9|508.5|510.66|508.26|510.9|508.5|510.66|508.26|0
1647973440000|2022-03-22 18:24:00|510.9|508.5|511.36|508.96|511.36|508.96|510.66|508.26|0
1647973450000|2022-03-22 18:24:10|511.13|508.73|511.36|508.96|511.36|508.96|511.13|508.73|0
1647973460000|2022-03-22 18:24:20|511.6|509.2|512.06|509.66|512.06|509.66|511.6|509.2|0
1647973470000|2022-03-22 18:24:30|512.76|510.36|512.88|510.48|513.23|510.83|512.76|510.36|0
1647973480000|2022-03-22 18:24:40|512.99|510.59|512.99|510.59|513.23|510.83|512.99|510.59|0
1647973490000|2022-03-22 18:24:50|513.35|510.95|512.99|510.59|513.46|511.06|512.99|510.59|0
1647973500000|2022-03-22 18:25:00|513.46|511.06|513.23|510.83|513.46|511.06|513.23|510.83|0
1647973510000|2022-03-22 18:25:10|513.69|511.29|513.46|511.06|513.69|511.29|513.23|510.83|0
1647973520000|2022-03-22 18:25:20|512.99|510.59|513.46|511.06|513.46|511.06|512.99|510.59|0
1647973530000|2022-03-22 18:25:30|513.69|511.29|513.81|511.41|514.16|511.76|513.69|511.29|0
1647973540000|2022-03-22 18:25:40|513.93|511.53|513.69|511.29|514.05|511.65|513.69|511.29|0
1647973550000|2022-03-22 18:25:50|513.58|511.18|513.46|511.06|513.58|511.18|513.46|511.06|0
1647973560000|2022-03-22 18:26:00|512.99|510.59|514.16|511.76|514.16|511.76|512.99|510.59|0
1647973570000|2022-03-22 18:26:10|514.39|511.99|514.39|511.99|514.39|511.99|514.16|511.76|0
1647973580000|2022-03-22 18:26:20|515.56|513.16|516.26|513.86|516.26|513.86|515.56|513.16|0
1647973590000|2022-03-22 18:26:30|516.73|514.33|516.49|514.09|516.96|514.56|516.49|514.09|0
1647973600000|2022-03-22 18:26:40|516.73|514.33|517.9|515.5|517.9|515.5|516.73|514.33|0
1647973610000|2022-03-22 18:26:50|517.66|515.26|517.9|515.5|517.9|515.5|517.66|515.26|0
1647973620000|2022-03-22 18:27:00|517.43|515.03|516.49|514.09|517.43|515.03|516.49|514.09|0
1647973630000|2022-03-22 18:27:10|516.96|514.56|517.2|514.8|517.2|514.8|516.73|514.33|0
1647973640000|2022-03-22 18:27:20|517.66|515.26|517.9|515.5|518.13|515.73|517.66|515.26|0
1647973650000|2022-03-22 18:27:30|517.66|515.26|518.13|515.73|518.13|515.73|517.66|515.26|0
1647973660000|2022-03-22 18:27:40|518.83|516.43|518.83|516.43|519.07|516.67|518.83|516.43|0
1647973670000|2022-03-22 18:27:50|518.6|516.2|517.9|515.5|518.83|516.43|517.9|515.5|0
1647973680000|2022-03-22 18:28:00|517.66|515.26|519.07|516.67|519.07|516.67|517.66|515.26|0
1647973690000|2022-03-22 18:28:10|518.83|516.43|517.2|514.8|518.83|516.43|517.2|514.8|0
1647973700000|2022-03-22 18:28:20|517.08|514.68|516.73|514.33|517.08|514.68|516.73|514.33|0
1647973710000|2022-03-22 18:28:30|516.49|514.09|516.49|514.09|516.49|514.09|516.26|513.86|0
1647973720000|2022-03-22 18:28:40|516.03|513.63|516.49|514.09|516.49|514.09|516.03|513.63|0
1647973730000|2022-03-22 18:28:50|516.03|513.63|515.79|513.39|516.03|513.63|515.79|513.39|0
1647973740000|2022-03-22 18:29:00|515.33|512.93|514.86|512.46|515.33|512.93|514.86|512.46|0
1647973750000|2022-03-22 18:29:10|515.09|512.69|514.39|511.99|515.09|512.69|514.39|511.99|0
1647973760000|2022-03-22 18:29:20|514.63|512.23|514.86|512.46|514.86|512.46|514.39|511.99|0
1647973770000|2022-03-22 18:29:30|514.63|512.23|515.33|512.93|515.56|513.16|514.63|512.23|0
1647973780000|2022-03-22 18:29:40|515.79|513.39|515.56|513.16|515.79|513.39|515.56|513.16|0
1647973790000|2022-03-22 18:29:50|515.68|513.28|515.33|512.93|515.68|513.28|515.09|512.69|0
1647973800000|2022-03-22 18:30:00|515.09|512.69|514.63|512.23|515.09|512.69|514.63|512.23|0
1647973810000|2022-03-22 18:30:10|514.86|512.46|515.09|512.69|515.09|512.69|514.63|512.23|0
1647973820000|2022-03-22 18:30:20|515.79|513.39|515.79|513.39|515.79|513.39|515.79|513.39|0
1647973830000|2022-03-22 18:30:30|516.03|513.63|516.03|513.63|516.03|513.63|515.79|513.39|0
1647973840000|2022-03-22 18:30:40|515.79|513.39|516.03|513.63|516.49|514.09|515.79|513.39|0
1647973850000|2022-03-22 18:30:50|516.96|514.56|516.96|514.56|516.96|514.56|516.73|514.33|0
1647973860000|2022-03-22 18:31:00|516.49|514.09|516.26|513.86|516.49|514.09|516.03|513.63|0
1647973870000|2022-03-22 18:31:10|516.96|514.56|517.2|514.8|517.2|514.8|516.73|514.33|0
1647973880000|2022-03-22 18:31:20|517.43|515.03|517.66|515.26|517.66|515.26|517.2|514.8|0
1647973890000|2022-03-22 18:31:30|518.13|515.73|519.07|516.67|519.07|516.67|518.13|515.73|0
1647973900000|2022-03-22 18:31:40|518.83|516.43|518.83|516.43|519.07|516.67|518.6|516.2|0
1647973910000|2022-03-22 18:31:50|517.66|515.26|517.08|514.68|517.66|515.26|516.96|514.56|0
1647973920000|2022-03-22 18:32:00|516.73|514.33|515.79|513.39|516.73|514.33|515.68|513.28|0
1647973930000|2022-03-22 18:32:10|516.03|513.63|515.56|513.16|516.03|513.63|515.33|512.93|0
1647973940000|2022-03-22 18:32:20|515.33|512.93|514.86|512.46|515.56|513.16|514.86|512.46|0
1647973950000|2022-03-22 18:32:30|514.63|512.23|514.39|511.99|514.86|512.46|514.39|511.99|0
1647973960000|2022-03-22 18:32:40|514.51|512.11|513.23|510.83|514.51|512.11|513.23|510.83|0
1647973970000|2022-03-22 18:32:50|513.46|511.06|513.46|511.06|513.93|511.53|513.46|511.06|0
1647973980000|2022-03-22 18:33:00|513.23|510.83|514.16|511.76|514.16|511.76|513.23|510.83|0
1647973990000|2022-03-22 18:33:10|513.69|511.29|513.69|511.29|513.69|511.29|513.35|510.95|0
1647974000000|2022-03-22 18:33:20|513.46|511.06|513.69|511.29|513.69|511.29|513.46|511.06|0
1647974010000|2022-03-22 18:33:30|513.93|511.53|513.93|511.53|514.16|511.76|513.93|511.53|0
1647974020000|2022-03-22 18:33:40|513.69|511.29|513.46|511.06|513.93|511.53|513.46|511.06|0
1647974030000|2022-03-22 18:33:50|512.99|510.59|513.23|510.83|513.23|510.83|512.99|510.59|0
1647974040000|2022-03-22 18:34:00|513.46|511.06|513.93|511.53|513.93|511.53|513.46|511.06|0
1647974050000|2022-03-22 18:34:10|513.46|511.06|512.76|510.36|513.46|511.06|512.76|510.36|0
1647974060000|2022-03-22 18:34:20|512.99|510.59|512.76|510.36|512.99|510.59|512.76|510.36|0
1647974070000|2022-03-22 18:34:30|512.99|510.59|512.76|510.36|512.99|510.59|512.76|510.36|0
1647974080000|2022-03-22 18:34:40|512.99|510.59|512.29|509.89|513.23|510.83|512.29|509.89|0
1647974090000|2022-03-22 18:34:50|511.83|509.43|512.06|509.66|512.06|509.66|511.83|509.43|0
1647974100000|2022-03-22 18:35:00|512.29|509.89|512.06|509.66|512.53|510.13|512.06|509.66|0
1647974110000|2022-03-22 18:35:10|512.29|509.89|512.99|510.59|512.99|510.59|512.29|509.89|0
1647974120000|2022-03-22 18:35:20|512.76|510.36|511.83|509.43|512.76|510.36|511.83|509.43|0
1647974130000|2022-03-22 18:35:30|512.18|509.78|512.53|510.13|512.53|510.13|512.18|509.78|0
1647974140000|2022-03-22 18:35:40|512.29|509.89|512.29|509.89|512.53|510.13|512.29|509.89|0
1647974150000|2022-03-22 18:35:50|512.06|509.66|512.53|510.13|512.53|510.13|512.06|509.66|0
1647974160000|2022-03-22 18:36:00|512.76|510.36|512.88|510.48|512.88|510.48|512.76|510.36|0
1647974170000|2022-03-22 18:36:10|512.99|510.59|513.69|511.29|513.69|511.29|512.99|510.59|0
1647974180000|2022-03-22 18:36:20|513.23|510.83|513.23|510.83|513.23|510.83|512.76|510.36|0
1647974190000|2022-03-22 18:36:30|513.46|511.06|512.76|510.36|513.46|511.06|512.53|510.13|0
1647974200000|2022-03-22 18:36:40|512.99|510.59|512.29|509.89|512.99|510.59|512.29|509.89|0
1647974210000|2022-03-22 18:36:50|512.99|510.59|512.99|510.59|512.99|510.59|512.76|510.36|0
1647974220000|2022-03-22 18:37:00|513.23|510.83|513.23|510.83|513.23|510.83|512.99|510.59|0
1647974230000|2022-03-22 18:37:10|513.69|511.29|513.69|511.29|514.16|511.76|513.69|511.29|0
1647974240000|2022-03-22 18:37:20|513.58|511.18|513.23|510.83|513.58|511.18|513.23|510.83|0
1647974250000|2022-03-22 18:37:30|512.99|510.59|512.65|510.25|512.99|510.59|512.29|509.89|0
1647974260000|2022-03-22 18:37:40|512.53|510.13|512.06|509.66|512.76|510.36|512.06|509.66|0
1647974270000|2022-03-22 18:37:50|511.83|509.43|512.99|510.59|512.99|510.59|511.83|509.43|0
1647974280000|2022-03-22 18:38:00|512.76|510.36|512.99|510.59|512.99|510.59|512.76|510.36|0
1647974290000|2022-03-22 18:38:10|513.11|510.71|513.23|510.83|513.23|510.83|512.88|510.48|0
1647974300000|2022-03-22 18:38:20|513.46|511.06|513.46|511.06|513.46|511.06|513.23|510.83|0
1647974310000|2022-03-22 18:38:30|513.69|511.29|513.69|511.29|514.16|511.76|513.69|511.29|0
1647974320000|2022-03-22 18:38:40|513.35|510.95|513.46|511.06|513.46|511.06|513.22|510.82|0
1647974330000|2022-03-22 18:38:50|513.69|511.29|513.46|511.06|513.69|511.29|513.46|511.06|0
1647974340000|2022-03-22 18:39:00|513.22|510.82|512.06|509.66|513.22|510.82|512.06|509.66|0
1647974350000|2022-03-22 18:39:10|512.29|509.89|512.06|509.66|512.29|509.89|511.83|509.43|0
1647974360000|2022-03-22 18:39:20|511.83|509.43|512.06|509.66|512.06|509.66|511.83|509.43|0
1647974370000|2022-03-22 18:39:30|512.29|509.89|512.29|509.89|512.29|509.89|512.29|509.89|0
1647974380000|2022-03-22 18:39:40|513.22|510.82|513.22|510.82|513.69|511.29|512.99|510.59|0
1647974390000|2022-03-22 18:39:50|512.99|510.59|512.99|510.59|513.22|510.82|512.99|510.59|0
1647974400000|2022-03-22 18:40:00|513.22|510.82|513.92|511.52|513.92|511.52|513.22|510.82|0
1647974410000|2022-03-22 18:40:10|514.16|511.76|513.6|511.2|514.16|511.76|513.6|511.2|0
1647974420000|2022-03-22 18:40:20|513.83|511.43|513.83|511.43|513.83|511.43|513.83|511.43|0
1647974430000|2022-03-22 18:40:30|514.07|511.67|514.07|511.67|514.07|511.67|513.83|511.43|0
1647974440000|2022-03-22 18:40:40|513.83|511.43|513.83|511.43|514.07|511.67|513.83|511.43|0
1647974450000|2022-03-22 18:40:50|514.76|512.36|515|512.6|515|512.6|514.76|512.36|0
1647974460000|2022-03-22 18:41:00|515.46|513.06|516.16|513.76|516.16|513.76|515.46|513.06|0
1647974470000|2022-03-22 18:41:10|515.93|513.53|515.93|513.53|516.16|513.76|515.93|513.53|0
1647974480000|2022-03-22 18:41:20|515.69|513.29|515.46|513.06|515.69|513.29|515.46|513.06|0
1647974490000|2022-03-22 18:41:30|515.23|512.83|515.81|513.41|515.81|513.41|515.23|512.83|0
1647974500000|2022-03-22 18:41:40|515.93|513.53|515.69|513.29|515.93|513.53|515.46|513.06|0
1647974510000|2022-03-22 18:41:50|515.46|513.06|515.93|513.53|515.93|513.53|515.46|513.06|0
1647974520000|2022-03-22 18:42:00|516.16|513.76|515.93|513.53|516.16|513.76|515.93|513.53|0
1647974530000|2022-03-22 18:42:10|515.23|512.83|514.76|512.36|515.23|512.83|514.76|512.36|0
1647974540000|2022-03-22 18:42:20|514.53|512.13|514.76|512.36|514.76|512.36|514.19|511.79|0
1647974550000|2022-03-22 18:42:30|515.12|512.72|515.46|513.06|515.46|513.06|515|512.6|0
1647974560000|2022-03-22 18:42:40|515.12|512.72|515.46|513.06|515.46|513.06|515.12|512.72|0
1647974570000|2022-03-22 18:42:50|515.69|513.29|515|512.6|515.69|513.29|515|512.6|0
1647974580000|2022-03-22 18:43:00|514.53|512.13|514.65|512.25|514.76|512.36|514.53|512.13|0
1647974590000|2022-03-22 18:43:10|514.53|512.13|515.12|512.72|515.12|512.72|514.53|512.13|0
1647974600000|2022-03-22 18:43:20|514.76|512.36|515.23|512.83|515.23|512.83|514.76|512.36|0
1647974610000|2022-03-22 18:43:30|515.46|513.06|515.69|513.29|515.93|513.53|515.46|513.06|0
1647974620000|2022-03-22 18:43:40|515.46|513.06|515.46|513.06|515.58|513.18|515.46|513.06|0
1647974630000|2022-03-22 18:43:50|515.69|513.29|514.99|512.59|515.69|513.29|514.99|512.59|0
1647974640000|2022-03-22 18:44:00|515.46|513.06|515.46|513.06|515.46|513.06|514.76|512.36|0
1647974650000|2022-03-22 18:44:10|515.23|512.83|515.46|513.06|515.69|513.29|515.23|512.83|0
1647974660000|2022-03-22 18:44:20|515.69|513.29|515.23|512.83|515.69|513.29|514.99|512.59|0
1647974670000|2022-03-22 18:44:30|515.46|513.06|515.23|512.83|515.46|513.06|515.23|512.83|0
1647974680000|2022-03-22 18:44:40|514.99|512.59|515.46|513.06|515.46|513.06|514.99|512.59|0
1647974690000|2022-03-22 18:44:50|514.99|512.59|514.65|512.25|514.99|512.59|514.53|512.13|0
1647974700000|2022-03-22 18:45:00|514.53|512.13|514.99|512.59|514.99|512.59|514.53|512.13|0
1647974710000|2022-03-22 18:45:10|515.12|512.72|515.93|513.53|515.93|513.53|515.12|512.72|0
1647974720000|2022-03-22 18:45:20|516.16|513.76|515.93|513.53|516.16|513.76|515.93|513.53|0
1647974730000|2022-03-22 18:45:30|515.46|513.06|515.23|512.83|515.46|513.06|515.23|512.83|0
1647974740000|2022-03-22 18:45:40|514.76|512.36|514.06|511.66|514.76|512.36|514.06|511.66|0
1647974750000|2022-03-22 18:45:50|513.83|511.43|513.83|511.43|514.06|511.66|513.6|511.2|0
1647974760000|2022-03-22 18:46:00|514.06|511.66|515.46|513.06|515.46|513.06|514.06|511.66|0
1647974770000|2022-03-22 18:46:10|515.23|512.83|515.23|512.83|515.23|512.83|515.23|512.83|0
1647974780000|2022-03-22 18:46:20|515.69|513.29|515.35|512.95|515.69|513.29|514.99|512.59|0
1647974790000|2022-03-22 18:46:30|515.12|512.72|515.23|512.83|515.23|512.83|514.76|512.36|0
1647974800000|2022-03-22 18:46:40|514.76|512.36|514.3|511.9|514.76|512.36|514.06|511.66|0
1647974810000|2022-03-22 18:46:50|514.06|511.66|514.06|511.66|514.06|511.66|514.06|511.66|0
1647974820000|2022-03-22 18:47:00|513.83|511.43|513.83|511.43|513.83|511.43|513.37|510.97|0
1647974830000|2022-03-22 18:47:10|513.72|511.32|513.72|511.32|513.72|511.32|513.72|511.32|0
1647974840000|2022-03-22 18:47:20|513.83|511.43|514.06|511.66|514.06|511.66|513.83|511.43|0
1647974850000|2022-03-22 18:47:30|514.3|511.9|514.06|511.66|514.3|511.9|514.06|511.66|0
1647974860000|2022-03-22 18:47:40|514.3|511.9|514.06|511.66|514.53|512.13|514.06|511.66|0
1647974870000|2022-03-22 18:47:50|513.83|511.43|513.83|511.43|513.83|511.43|513.83|511.43|0
1647974880000|2022-03-22 18:48:00|514.3|511.9|514.06|511.66|514.3|511.9|514.06|511.66|0
1647974890000|2022-03-22 18:48:10|514.3|511.9|514.3|511.9|514.3|511.9|514.06|511.66|0
1647974900000|2022-03-22 18:48:20|513.83|511.43|513.6|511.2|513.83|511.43|513.6|511.2|0
1647974910000|2022-03-22 18:48:30|513.72|511.32|513.83|511.43|513.83|511.43|513.25|510.85|0
1647974920000|2022-03-22 18:48:40|514.06|511.66|514.76|512.36|514.76|512.36|514.06|511.66|0
1647974930000|2022-03-22 18:48:50|514.53|512.13|516.62|514.22|516.62|514.22|514.53|512.13|0
1647974940000|2022-03-22 18:49:00|516.39|513.99|516.39|513.99|517.09|514.69|516.39|513.99|0
1647974950000|2022-03-22 18:49:10|516.86|514.46|517.32|514.92|517.32|514.92|516.74|514.34|0
1647974960000|2022-03-22 18:49:20|517.09|514.69|517.09|514.69|517.09|514.69|516.86|514.46|0
1647974970000|2022-03-22 18:49:30|516.98|514.58|517.09|514.69|517.09|514.69|516.86|514.46|0
1647974980000|2022-03-22 18:49:40|517.32|514.92|516.39|513.99|517.32|514.92|516.39|513.99|0
1647974990000|2022-03-22 18:49:50|516.16|513.76|516.16|513.76|516.16|513.76|516.16|513.76|0
1647975000000|2022-03-22 18:50:00|515.92|513.52|516.16|513.76|516.39|513.99|515.92|513.52|0
1647975010000|2022-03-22 18:50:10|516.62|514.22|516.16|513.76|516.62|514.22|516.16|513.76|0
1647975020000|2022-03-22 18:50:20|515.69|513.29|516.86|514.46|516.86|514.46|515.69|513.29|0
1647975030000|2022-03-22 18:50:30|516.16|513.76|515.92|513.52|516.39|513.99|515.92|513.52|0
1647975040000|2022-03-22 18:50:40|516.16|513.76|516.39|513.99|516.39|513.99|515.92|513.52|0
1647975050000|2022-03-22 18:50:50|516.62|514.22|516.62|514.22|516.62|514.22|516.62|514.22|0
1647975060000|2022-03-22 18:51:00|516.74|514.34|515.46|513.06|516.74|514.34|515.46|513.06|0
1647975070000|2022-03-22 18:51:10|515.69|513.29|516.16|513.76|516.16|513.76|515.46|513.06|0
1647975080000|2022-03-22 18:51:20|515.81|513.41|515.69|513.29|515.81|513.41|515.69|513.29|0
1647975090000|2022-03-22 18:51:30|515.46|513.06|515.23|512.83|515.46|513.06|515.23|512.83|0
1647975100000|2022-03-22 18:51:40|515.46|513.06|514.53|512.13|515.46|513.06|514.53|512.13|0
1647975110000|2022-03-22 18:51:50|514.76|512.36|514.53|512.13|514.76|512.36|514.53|512.13|0
1647975120000|2022-03-22 18:52:00|514.76|512.36|514.99|512.59|514.99|512.59|514.65|512.25|0
1647975130000|2022-03-22 18:52:10|515.46|513.06|514.99|512.59|515.46|513.06|514.99|512.59|0
1647975140000|2022-03-22 18:52:20|515.23|512.83|514.53|512.13|515.23|512.83|514.53|512.13|0
1647975150000|2022-03-22 18:52:30|514.76|512.36|513.83|511.43|514.76|512.36|513.83|511.43|0
1647975160000|2022-03-22 18:52:40|513.95|511.55|512.9|510.5|513.95|511.55|512.9|510.5|0
1647975170000|2022-03-22 18:52:50|512.67|510.27|513.83|511.43|513.83|511.43|512.67|510.27|0
1647975180000|2022-03-22 18:53:00|513.37|510.97|513.37|510.97|513.37|510.97|513.37|510.97|0
1647975190000|2022-03-22 18:53:10|513.13|510.73|513.13|510.73|513.37|510.97|513.13|510.73|0
1647975200000|2022-03-22 18:53:20|512.9|510.5|512.9|510.5|512.9|510.5|512.9|510.5|0
1647975210000|2022-03-22 18:53:30|513.13|510.73|513.37|510.97|513.37|510.97|513.13|510.73|0
1647975220000|2022-03-22 18:53:40|513.13|510.73|512.9|510.5|513.13|510.73|512.9|510.5|0
1647975230000|2022-03-22 18:53:50|512.67|510.27|512.2|509.8|512.67|510.27|512.2|509.8|0
1647975240000|2022-03-22 18:54:00|511.97|509.57|513.37|510.97|513.6|511.2|511.97|509.57|0
1647975250000|2022-03-22 18:54:10|513.6|511.2|512.67|510.27|513.83|511.43|512.67|510.27|0
1647975260000|2022-03-22 18:54:20|512.9|510.5|512.67|510.27|512.9|510.5|512.67|510.27|0
1647975270000|2022-03-22 18:54:30|512.9|510.5|512.9|510.5|512.9|510.5|512.9|510.5|0
1647975280000|2022-03-22 18:54:40|513.13|510.73|513.6|511.2|513.6|511.2|513.13|510.73|0
1647975290000|2022-03-22 18:54:50|513.37|510.97|512.9|510.5|513.37|510.97|512.9|510.5|0
1647975300000|2022-03-22 18:55:00|512.67|510.27|512.44|510.04|512.79|510.39|512.44|510.04|0
1647975310000|2022-03-22 18:55:10|512.32|509.92|512.2|509.8|512.32|509.92|512.2|509.8|0
1647975320000|2022-03-22 18:55:20|512.44|510.04|512.44|510.04|512.67|510.27|512.44|510.04|0
1647975330000|2022-03-22 18:55:30|512.56|510.16|512.67|510.27|512.67|510.27|512.44|510.04|0
1647975340000|2022-03-22 18:55:40|512.56|510.16|511.97|509.57|512.67|510.27|511.97|509.57|0
1647975350000|2022-03-22 18:55:50|512.2|509.8|511.74|509.34|512.2|509.8|511.74|509.34|0
1647975360000|2022-03-22 18:56:00|511.97|509.57|510.35|507.95|511.97|509.57|510.35|507.95|0
1647975370000|2022-03-22 18:56:10|510.58|508.18|510.58|508.18|510.58|508.18|510.35|507.95|0
1647975380000|2022-03-22 18:56:20|511.27|508.87|511.04|508.64|511.27|508.87|511.04|508.64|0
1647975390000|2022-03-22 18:56:30|510.58|508.18|510.35|507.95|510.58|508.18|510.35|507.95|0
1647975400000|2022-03-22 18:56:40|510.11|507.71|510.58|508.18|510.58|508.18|510.11|507.71|0
1647975410000|2022-03-22 18:56:50|510.11|507.71|510.35|507.95|510.58|508.18|510.11|507.71|0
1647975420000|2022-03-22 18:57:00|510.58|508.18|510.35|507.95|510.58|508.18|510.11|507.71|0
1647975430000|2022-03-22 18:57:10|510.11|507.71|509.65|507.25|510.11|507.71|509.65|507.25|0
1647975440000|2022-03-22 18:57:20|509.42|507.02|509.65|507.25|509.65|507.25|509.42|507.02|0
1647975450000|2022-03-22 18:57:30|510.35|507.95|510.11|507.71|510.58|508.18|510.11|507.71|0
1647975460000|2022-03-22 18:57:40|509.77|507.37|510.35|507.95|510.35|507.95|509.77|507.37|0
1647975470000|2022-03-22 18:57:50|510.11|507.71|510.35|507.95|510.35|507.95|510.11|507.71|0
1647975480000|2022-03-22 18:58:00|510.81|508.41|510.35|507.95|510.81|508.41|510.35|507.95|0
1647975490000|2022-03-22 18:58:10|510.11|507.71|509.88|507.48|510.35|507.95|509.88|507.48|0
1647975500000|2022-03-22 18:58:20|510|507.6|510.58|508.18|510.58|508.18|509.88|507.48|0
1647975510000|2022-03-22 18:58:30|510.35|507.95|510.58|508.18|510.58|508.18|510.35|507.95|0
1647975520000|2022-03-22 18:58:40|510.81|508.41|511.27|508.87|511.27|508.87|510.81|508.41|0
1647975530000|2022-03-22 18:58:50|511.04|508.64|510.81|508.41|511.04|508.64|510.81|508.41|0
1647975540000|2022-03-22 18:59:00|510.11|507.71|509.88|507.48|510.11|507.71|509.88|507.48|0
1647975550000|2022-03-22 18:59:10|510.11|507.71|509.88|507.48|510.11|507.71|509.88|507.48|0
1647975560000|2022-03-22 18:59:20|510|507.6|510.81|508.41|511.04|508.64|510|507.6|0
1647975570000|2022-03-22 18:59:30|511.04|508.64|511.04|508.64|511.04|508.64|510.81|508.41|0
1647975580000|2022-03-22 18:59:40|511.27|508.87|510.81|508.41|511.27|508.87|510.81|508.41|0
1647975590000|2022-03-22 18:59:50|511.27|508.87|511.74|509.34|511.74|509.34|511.04|508.64|0
1647975600000|2022-03-22 19:00:00|512.2|509.8|511.97|509.57|512.43|510.03|511.97|509.57|0
1647975610000|2022-03-22 19:00:10|512.2|509.8|511.04|508.64|512.2|509.8|511.04|508.64|0
1647975620000|2022-03-22 19:00:20|510.81|508.41|510.34|507.94|510.81|508.41|510.34|507.94|0
1647975630000|2022-03-22 19:00:30|510.58|508.18|510.34|507.94|510.81|508.41|510.34|507.94|0
1647975640000|2022-03-22 19:00:40|510.11|507.71|511.27|508.87|511.27|508.87|510.11|507.71|0
1647975650000|2022-03-22 19:00:50|511.51|509.11|511.27|508.87|511.51|509.11|511.27|508.87|0
1647975660000|2022-03-22 19:01:00|511.74|509.34|511.97|509.57|511.97|509.57|511.51|509.11|0
1647975670000|2022-03-22 19:01:10|512.2|509.8|512.2|509.8|512.2|509.8|511.97|509.57|0
1647975680000|2022-03-22 19:01:20|511.74|509.34|511.27|508.87|511.74|509.34|511.04|508.64|0
1647975690000|2022-03-22 19:01:30|511.04|508.64|511.16|508.76|511.27|508.87|511.04|508.64|0
1647975700000|2022-03-22 19:01:40|510.81|508.41|511.04|508.64|511.04|508.64|510.7|508.3|0
1647975710000|2022-03-22 19:01:50|511.27|508.87|510.81|508.41|511.27|508.87|510.81|508.41|0
1647975720000|2022-03-22 19:02:00|510.58|508.18|510.11|507.71|510.58|508.18|510.11|507.71|0
1647975730000|2022-03-22 19:02:10|511.04|508.64|510.58|508.18|511.04|508.64|510.58|508.18|0
1647975740000|2022-03-22 19:02:20|511.04|508.64|510.34|507.94|511.04|508.64|510.34|507.94|0
1647975750000|2022-03-22 19:02:30|510.58|508.18|510.11|507.71|510.58|508.18|510.11|507.71|0
1647975760000|2022-03-22 19:02:40|510.34|507.94|510.11|507.71|510.34|507.94|510.11|507.71|0
1647975770000|2022-03-22 19:02:50|509.88|507.48|509.18|506.78|509.88|507.48|509.18|506.78|0
1647975780000|2022-03-22 19:03:00|509.65|507.25|508.49|506.09|509.65|507.25|508.49|506.09|0
1647975790000|2022-03-22 19:03:10|509.07|506.67|508.49|506.09|509.07|506.67|508.49|506.09|0
1647975800000|2022-03-22 19:03:20|508.72|506.32|508.49|506.09|508.72|506.32|508.49|506.09|0
1647975810000|2022-03-22 19:03:30|508.26|505.86|508.49|506.09|508.49|506.09|508.26|505.86|0
1647975820000|2022-03-22 19:03:40|508.26|505.86|508.72|506.32|508.72|506.32|508.26|505.86|0
1647975830000|2022-03-22 19:03:50|508.95|506.55|509.18|506.78|509.42|507.02|508.95|506.55|0
1647975840000|2022-03-22 19:04:00|508.72|506.32|508.72|506.32|508.72|506.32|508.72|506.32|0
1647975850000|2022-03-22 19:04:10|508.95|506.55|508.72|506.32|508.95|506.55|508.72|506.32|0
1647975860000|2022-03-22 19:04:20|508.95|506.55|509.42|507.02|509.42|507.02|508.95|506.55|0
1647975870000|2022-03-22 19:04:30|509.65|507.25|509.18|506.78|509.65|507.25|509.18|506.78|0
1647975880000|2022-03-22 19:04:40|509.42|507.02|508.72|506.32|509.42|507.02|508.72|506.32|0
1647975890000|2022-03-22 19:04:50|508.49|506.09|508.49|506.09|508.49|506.09|508.49|506.09|0
1647975900000|2022-03-22 19:05:00|508.26|505.86|508.26|505.86|508.49|506.09|508.26|505.86|0
1647975910000|2022-03-22 19:05:10|508.02|505.62|508.49|506.09|508.49|506.09|508.02|505.62|0
1647975920000|2022-03-22 19:05:20|508.26|505.86|508.49|506.09|508.49|506.09|507.79|505.39|0
1647975930000|2022-03-22 19:05:30|508.26|505.86|508.26|505.86|508.72|506.32|508.26|505.86|0
1647975940000|2022-03-22 19:05:40|508.49|506.09|508.26|505.86|508.72|506.32|508.26|505.86|0
1647975950000|2022-03-22 19:05:50|508.49|506.09|508.49|506.09|508.49|506.09|508.49|506.09|0
1647975960000|2022-03-22 19:06:00|508.26|505.86|508.72|506.32|508.72|506.32|508.26|505.86|0
1647975970000|2022-03-22 19:06:10|508.95|506.55|508.95|506.55|508.95|506.55|508.95|506.55|0
1647975980000|2022-03-22 19:06:20|509.18|506.78|509.07|506.67|509.18|506.78|508.95|506.55|0
1647975990000|2022-03-22 19:06:30|508.95|506.55|508.72|506.32|509.18|506.78|508.72|506.32|0
1647976000000|2022-03-22 19:06:40|508.95|506.55|509.18|506.78|509.18|506.78|508.95|506.55|0
1647976010000|2022-03-22 19:06:50|508.95|506.55|508.95|506.55|508.95|506.55|508.95|506.55|0
1647976020000|2022-03-22 19:07:00|508.61|506.21|508.72|506.32|508.72|506.32|508.61|506.21|0
1647976030000|2022-03-22 19:07:10|508.84|506.44|509.42|507.02|509.42|507.02|508.84|506.44|0
1647976040000|2022-03-22 19:07:20|509.65|507.25|509.65|507.25|509.88|507.48|509.65|507.25|0
1647976050000|2022-03-22 19:07:30|510.11|507.71|510.58|508.18|510.58|508.18|510.11|507.71|0
1647976060000|2022-03-22 19:07:40|510.46|508.06|510.34|507.94|510.46|508.06|510.34|507.94|0
1647976070000|2022-03-22 19:07:50|510.11|507.71|510.34|507.94|510.34|507.94|509.88|507.48|0
1647976080000|2022-03-22 19:08:00|510.58|508.18|510.34|507.94|510.58|508.18|510.34|507.94|0
1647976090000|2022-03-22 19:08:10|510.11|507.71|510.11|507.71|510.11|507.71|509.88|507.48|0
1647976100000|2022-03-22 19:08:20|509.88|507.48|509.42|507.02|510.11|507.71|509.42|507.02|0
1647976110000|2022-03-22 19:08:30|509.65|507.25|509.42|507.02|509.65|507.25|509.42|507.02|0
1647976120000|2022-03-22 19:08:40|509.3|506.9|509.42|507.02|509.65|507.25|509.3|506.9|0
1647976130000|2022-03-22 19:08:50|509.18|506.78|508.72|506.32|509.18|506.78|508.72|506.32|0
1647976140000|2022-03-22 19:09:00|508.49|506.09|508.49|506.09|508.49|506.09|508.49|506.09|0
1647976150000|2022-03-22 19:09:10|508.26|505.86|508.26|505.86|508.49|506.09|508.26|505.86|0
1647976160000|2022-03-22 19:09:20|509.18|506.78|508.95|506.55|509.18|506.78|508.95|506.55|0
1647976170000|2022-03-22 19:09:30|509.18|506.78|508.72|506.32|509.18|506.78|508.72|506.32|0
1647976180000|2022-03-22 19:09:40|508.95|506.55|508.61|506.21|508.95|506.55|508.61|506.21|0
1647976190000|2022-03-22 19:09:50|508.49|506.09|508.02|505.62|508.49|506.09|508.02|505.62|0
1647976200000|2022-03-22 19:10:00|508.26|505.86|508.72|506.32|508.72|506.32|508.26|505.86|0
1647976210000|2022-03-22 19:10:10|508.26|505.86|508.02|505.62|508.26|505.86|507.79|505.39|0
1647976220000|2022-03-22 19:10:20|507.79|505.39|508.02|505.62|508.02|505.62|507.56|505.16|0
1647976230000|2022-03-22 19:10:30|508.84|506.44|509.65|507.25|509.65|507.25|508.84|506.44|0
1647976240000|2022-03-22 19:10:40|509.18|506.78|508.95|506.55|509.18|506.78|508.72|506.32|0
1647976250000|2022-03-22 19:10:50|508.49|506.09|509.18|506.78|509.18|506.78|508.49|506.09|0
1647976260000|2022-03-22 19:11:00|509.41|507.01|509.41|507.01|509.41|507.01|509.41|507.01|0
1647976270000|2022-03-22 19:11:10|509.18|506.78|509.41|507.01|509.41|507.01|509.18|506.78|0
1647976280000|2022-03-22 19:11:20|509.65|507.25|509.41|507.01|509.65|507.25|509.41|507.01|0
1647976290000|2022-03-22 19:11:30|509.18|506.78|509.41|507.01|509.54|507.14|509.18|506.78|0
1647976300000|2022-03-22 19:11:40|509.65|507.25|510.81|508.41|510.81|508.41|509.65|507.25|0
1647976310000|2022-03-22 19:11:50|510.57|508.17|511.27|508.87|511.27|508.87|510.34|507.94|0
1647976320000|2022-03-22 19:12:00|511.5|509.1|511.5|509.1|511.5|509.1|511.27|508.87|0
1647976330000|2022-03-22 19:12:10|511.27|508.87|510.81|508.41|511.27|508.87|510.57|508.17|0
1647976340000|2022-03-22 19:12:20|510.57|508.17|510.57|508.17|510.57|508.17|510.34|507.94|0
1647976350000|2022-03-22 19:12:30|510.81|508.41|510.57|508.17|511.04|508.64|510.57|508.17|0
1647976360000|2022-03-22 19:12:40|510.34|507.94|510.11|507.71|510.34|507.94|510.11|507.71|0
1647976370000|2022-03-22 19:12:50|509.88|507.48|510.11|507.71|510.11|507.71|509.88|507.48|0
1647976380000|2022-03-22 19:13:00|509.88|507.48|509.41|507.01|509.88|507.48|509.18|506.78|0
1647976390000|2022-03-22 19:13:10|508.95|506.55|509.18|506.78|509.18|506.78|508.95|506.55|0
1647976400000|2022-03-22 19:13:20|508.95|506.55|508.49|506.09|508.95|506.55|508.49|506.09|0
1647976410000|2022-03-22 19:13:30|508.25|505.85|508.49|506.09|508.49|506.09|508.25|505.85|0
1647976420000|2022-03-22 19:13:40|508.25|505.85|507.45|505.05|508.25|505.85|507.45|505.05|0
1647976430000|2022-03-22 19:13:50|507.79|505.39|507.56|505.16|507.79|505.39|507.33|504.93|0
1647976440000|2022-03-22 19:14:00|507.33|504.93|507.79|505.39|508.02|505.62|507.33|504.93|0
1647976450000|2022-03-22 19:14:10|507.91|505.51|508.02|505.62|508.02|505.62|507.91|505.51|0
1647976460000|2022-03-22 19:14:20|507.56|505.16|507.56|505.16|507.56|505.16|507.33|504.93|0
1647976470000|2022-03-22 19:14:30|507.33|504.93|507.56|505.16|507.56|505.16|507.33|504.93|0
1647976480000|2022-03-22 19:14:40|507.79|505.39|507.33|504.93|507.79|505.39|507.33|504.93|0
1647976490000|2022-03-22 19:14:50|507.45|505.05|507.79|505.39|507.79|505.39|507.45|505.05|0
1647976500000|2022-03-22 19:15:00|507.1|504.7|507.1|504.7|507.33|504.93|506.63|504.23|0
1647976510000|2022-03-22 19:15:10|506.86|504.46|506.63|504.23|506.86|504.46|506.63|504.23|0
1647976520000|2022-03-22 19:15:20|506.4|504|505.71|503.31|506.63|504.23|505.71|503.31|0
1647976530000|2022-03-22 19:15:30|505.47|503.07|504.55|502.15|505.47|503.07|504.55|502.15|0
1647976540000|2022-03-22 19:15:40|504.32|501.92|505.71|503.31|505.71|503.31|504.32|501.92|0
1647976550000|2022-03-22 19:15:50|505.94|503.54|505.47|503.07|505.94|503.54|505.47|503.07|0
1647976560000|2022-03-22 19:16:00|505.24|502.84|505.47|503.07|505.47|503.07|505.01|502.61|0
1647976570000|2022-03-22 19:16:10|505.94|503.54|506.06|503.66|506.06|503.66|505.94|503.54|0
1647976580000|2022-03-22 19:16:20|506.4|504|506.17|503.77|506.4|504|506.17|503.77|0
1647976590000|2022-03-22 19:16:30|506.4|504|506.17|503.77|506.4|504|506.17|503.77|0
1647976600000|2022-03-22 19:16:40|506.4|504|506.17|503.77|506.4|504|505.94|503.54|0
1647976610000|2022-03-22 19:16:50|505.94|503.54|505.24|502.84|505.94|503.54|505.24|502.84|0
1647976620000|2022-03-22 19:17:00|505.71|503.31|505.94|503.54|505.94|503.54|505.47|503.07|0
1647976630000|2022-03-22 19:17:10|505.47|503.07|505.24|502.84|505.47|503.07|505.24|502.84|0
1647976640000|2022-03-22 19:17:20|504.55|502.15|504.32|501.92|504.55|502.15|504.32|501.92|0
1647976650000|2022-03-22 19:17:30|504.55|502.15|505.24|502.84|505.24|502.84|504.55|502.15|0
1647976660000|2022-03-22 19:17:40|505.01|502.61|505.01|502.61|505.24|502.84|504.78|502.38|0
1647976670000|2022-03-22 19:17:50|505.24|502.84|505.47|503.07|505.47|503.07|505.24|502.84|0
1647976680000|2022-03-22 19:18:00|505.71|503.31|506.17|503.77|506.4|504|505.71|503.31|0
1647976690000|2022-03-22 19:18:10|505.71|503.31|505.94|503.54|505.94|503.54|505.71|503.31|0
1647976700000|2022-03-22 19:18:20|505.24|502.84|505.47|503.07|505.47|503.07|505.24|502.84|0
1647976710000|2022-03-22 19:18:30|505.71|503.31|505.71|503.31|506.17|503.77|505.71|503.31|0
1647976720000|2022-03-22 19:18:40|505.94|503.54|505.71|503.31|505.94|503.54|505.71|503.31|0
1647976730000|2022-03-22 19:18:50|505.94|503.54|505.94|503.54|505.94|503.54|505.94|503.54|0
1647976740000|2022-03-22 19:19:00|506.17|503.77|506.17|503.77|506.4|504|506.17|503.77|0
1647976750000|2022-03-22 19:19:10|506.4|504|506.63|504.23|506.63|504.23|506.17|503.77|0
1647976760000|2022-03-22 19:19:20|507.33|504.93|507.56|505.16|507.56|505.16|507.33|504.93|0
1647976770000|2022-03-22 19:19:30|507.33|504.93|507.33|504.93|507.33|504.93|507.09|504.69|0
1647976780000|2022-03-22 19:19:40|506.86|504.46|506.86|504.46|506.86|504.46|506.63|504.23|0
1647976790000|2022-03-22 19:19:50|507.33|504.93|508.25|505.85|508.37|505.97|507.33|504.93|0
1647976800000|2022-03-22 19:20:00|507.79|505.39|508.25|505.85|508.25|505.85|507.79|505.39|0
1647976810000|2022-03-22 19:20:10|507.33|504.93|507.33|504.93|507.33|504.93|506.63|504.23|0
1647976820000|2022-03-22 19:20:20|507.68|505.28|509.18|506.78|509.18|506.78|507.68|505.28|0
1647976830000|2022-03-22 19:20:30|508.95|506.55|508.95|506.55|509.18|506.78|508.95|506.55|0
1647976840000|2022-03-22 19:20:40|509.18|506.78|509.18|506.78|509.18|506.78|508.95|506.55|0
1647976850000|2022-03-22 19:20:50|508.95|506.55|508.95|506.55|508.95|506.55|508.95|506.55|0
1647976860000|2022-03-22 19:21:00|509.18|506.78|509.41|507.01|509.65|507.25|509.18|506.78|0
1647976870000|2022-03-22 19:21:10|509.65|507.25|509.65|507.25|509.65|507.25|509.65|507.25|0
1647976880000|2022-03-22 19:21:20|509.18|506.78|509.41|507.01|509.41|507.01|509.18|506.78|0
1647976890000|2022-03-22 19:21:30|509.18|506.78|510.11|507.71|510.11|507.71|509.18|506.78|0
1647976900000|2022-03-22 19:21:40|509.88|507.48|509.18|506.78|509.88|507.48|509.18|506.78|0
1647976910000|2022-03-22 19:21:50|509.41|507.01|509.88|507.48|509.88|507.48|508.95|506.55|0
1647976920000|2022-03-22 19:22:00|510.11|507.71|510.81|508.41|510.81|508.41|510.11|507.71|0
1647976930000|2022-03-22 19:22:10|510.34|507.94|510.11|507.71|510.34|507.94|510.11|507.71|0
1647976940000|2022-03-22 19:22:20|509.88|507.48|510.34|507.94|510.34|507.94|509.88|507.48|0
1647976950000|2022-03-22 19:22:30|511.73|509.33|511.39|508.99|511.73|509.33|511.27|508.87|0
1647976960000|2022-03-22 19:22:40|511.5|509.1|511.5|509.1|511.5|509.1|511.27|508.87|0
1647976970000|2022-03-22 19:22:50|511.73|509.33|511.27|508.87|511.73|509.33|511.27|508.87|0
1647976980000|2022-03-22 19:23:00|511.5|509.1|512.66|510.26|512.66|510.26|511.5|509.1|0
1647976990000|2022-03-22 19:23:10|513.59|511.19|512.2|509.8|513.59|511.19|511.97|509.57|0
1647977000000|2022-03-22 19:23:20|512.43|510.03|512.43|510.03|512.66|510.26|512.43|510.03|0
1647977010000|2022-03-22 19:23:30|511.97|509.57|512.09|509.69|512.09|509.69|511.97|509.57|0
1647977020000|2022-03-22 19:23:40|511.04|508.64|511.04|508.64|511.04|508.64|510.81|508.41|0
1647977030000|2022-03-22 19:23:50|510.81|508.41|511.04|508.64|511.04|508.64|510.57|508.17|0
1647977040000|2022-03-22 19:24:00|510.34|507.94|510.34|507.94|510.57|508.17|510.34|507.94|0
1647977050000|2022-03-22 19:24:10|510.11|507.71|509.18|506.78|510.11|507.71|509.18|506.78|0
1647977060000|2022-03-22 19:24:20|508.95|506.55|508.95|506.55|509.18|506.78|508.95|506.55|0
1647977070000|2022-03-22 19:24:30|509.18|506.78|508.95|506.55|509.41|507.01|508.95|506.55|0
1647977080000|2022-03-22 19:24:40|508.72|506.32|508.95|506.55|508.95|506.55|508.72|506.32|0
1647977090000|2022-03-22 19:24:50|509.07|506.67|509.53|507.13|509.53|507.13|509.07|506.67|0
1647977100000|2022-03-22 19:25:00|509.41|507.01|509.41|507.01|509.41|507.01|508.95|506.55|0
1647977110000|2022-03-22 19:25:10|509.18|506.78|509.41|507.01|509.64|507.24|509.18|506.78|0
1647977120000|2022-03-22 19:25:20|509.18|506.78|509.18|506.78|509.18|506.78|508.95|506.55|0
1647977130000|2022-03-22 19:25:30|509.41|507.01|508.48|506.08|509.41|507.01|508.48|506.08|0
1647977140000|2022-03-22 19:25:40|508.25|505.85|508.72|506.32|508.95|506.55|508.25|505.85|0
1647977150000|2022-03-22 19:25:50|508.48|506.08|508.48|506.08|508.48|506.08|508.25|505.85|0
1647977160000|2022-03-22 19:26:00|508.72|506.32|509.18|506.78|509.18|506.78|508.72|506.32|0
1647977170000|2022-03-22 19:26:10|509.41|507.01|508.95|506.55|509.41|507.01|508.95|506.55|0
1647977180000|2022-03-22 19:26:20|509.18|506.78|509.18|506.78|509.41|507.01|509.18|506.78|0
1647977190000|2022-03-22 19:26:30|508.95|506.55|509.18|506.78|509.18|506.78|508.95|506.55|0
1647977200000|2022-03-22 19:26:40|508.95|506.55|508.14|505.74|508.95|506.55|508.02|505.62|0
1647977210000|2022-03-22 19:26:50|508.25|505.85|508.95|506.55|508.95|506.55|508.25|505.85|0
1647977220000|2022-03-22 19:27:00|510.57|508.17|510.11|507.71|511.04|508.64|510.11|507.71|0
1647977230000|2022-03-22 19:27:10|510.34|507.94|510.8|508.4|510.8|508.4|510.34|507.94|0
1647977240000|2022-03-22 19:27:20|510.11|507.71|510.57|508.17|510.57|508.17|509.88|507.48|0
1647977250000|2022-03-22 19:27:30|510.11|507.71|510.46|508.06|510.57|508.17|510.11|507.71|0
1647977260000|2022-03-22 19:27:40|510.8|508.4|510.34|507.94|510.8|508.4|510.34|507.94|0
1647977270000|2022-03-22 19:27:50|510.57|508.17|510.8|508.4|510.8|508.4|510.57|508.17|0
1647977280000|2022-03-22 19:28:00|510.69|508.29|510.34|507.94|510.69|508.29|510.11|507.71|0
1647977290000|2022-03-22 19:28:10|511.04|508.64|511.04|508.64|511.5|509.1|511.04|508.64|0
1647977300000|2022-03-22 19:28:20|511.5|509.1|510.8|508.4|511.5|509.1|510.8|508.4|0
1647977310000|2022-03-22 19:28:30|510.57|508.17|510.69|508.29|510.8|508.4|510.57|508.17|0
1647977320000|2022-03-22 19:28:40|510.46|508.06|510.34|507.94|510.46|508.06|510.11|507.71|0
1647977330000|2022-03-22 19:28:50|510.11|507.71|510.11|507.71|510.11|507.71|509.88|507.48|0
1647977340000|2022-03-22 19:29:00|509.88|507.48|509.88|507.48|509.88|507.48|509.41|507.01|0
1647977350000|2022-03-22 19:29:10|510.34|507.94|510.8|508.4|510.8|508.4|510.34|507.94|0
1647977360000|2022-03-22 19:29:20|510.57|508.17|511.04|508.64|511.04|508.64|510.57|508.17|0
1647977370000|2022-03-22 19:29:30|511.27|508.87|510.57|508.17|511.27|508.87|510.57|508.17|0
1647977380000|2022-03-22 19:29:40|511.04|508.64|511.27|508.87|511.5|509.1|511.04|508.64|0
1647977390000|2022-03-22 19:29:50|511.5|509.1|511.5|509.1|511.5|509.1|511.39|508.99|0
1647977400000|2022-03-22 19:30:00|511.97|509.57|511.04|508.64|511.97|509.57|511.04|508.64|0
1647977410000|2022-03-22 19:30:10|510.8|508.4|511.97|509.57|511.97|509.57|510.8|508.4|0
1647977420000|2022-03-22 19:30:20|512.43|510.03|512.2|509.8|512.89|510.49|511.73|509.33|0
1647977430000|2022-03-22 19:30:30|511.97|509.57|512.2|509.8|512.43|510.03|511.97|509.57|0
1647977440000|2022-03-22 19:30:40|512.43|510.03|512.43|510.03|512.43|510.03|511.96|509.56|0
1647977450000|2022-03-22 19:30:50|512.2|509.8|512.43|510.03|512.43|510.03|512.2|509.8|0
1647977460000|2022-03-22 19:31:00|512.2|509.8|511.27|508.87|512.2|509.8|511.27|508.87|0
1647977470000|2022-03-22 19:31:10|511.04|508.64|511.16|508.76|511.16|508.76|511.04|508.64|0
1647977480000|2022-03-22 19:31:20|510.34|507.94|509.64|507.24|510.34|507.94|509.41|507.01|0
1647977490000|2022-03-22 19:31:30|509.41|507.01|509.18|506.78|509.41|507.01|508.95|506.55|0
1647977500000|2022-03-22 19:31:40|509.41|507.01|509.53|507.13|509.53|507.13|509.41|507.01|0
1647977510000|2022-03-22 19:31:50|509.41|507.01|508.95|506.55|509.41|507.01|508.95|506.55|0
1647977520000|2022-03-22 19:32:00|508.84|506.44|508.48|506.08|508.84|506.44|508.25|505.85|0
1647977530000|2022-03-22 19:32:10|508.25|505.85|509.18|506.78|509.18|506.78|508.25|505.85|0
1647977540000|2022-03-22 19:32:20|509.64|507.24|509.41|507.01|509.88|507.48|509.41|507.01|0
1647977550000|2022-03-22 19:32:30|509.64|507.24|508.95|506.55|509.88|507.48|508.95|506.55|0
1647977560000|2022-03-22 19:32:40|508.72|506.32|508.95|506.55|508.95|506.55|508.72|506.32|0
1647977570000|2022-03-22 19:32:50|508.84|506.44|508.95|506.55|508.95|506.55|508.84|506.44|0
1647977580000|2022-03-22 19:33:00|508.72|506.32|508.48|506.08|508.72|506.32|508.48|506.08|0
1647977590000|2022-03-22 19:33:10|508.72|506.32|508.95|506.55|508.95|506.55|508.72|506.32|0
1647977600000|2022-03-22 19:33:20|509.18|506.78|509.18|506.78|509.18|506.78|508.95|506.55|0
1647977610000|2022-03-22 19:33:30|509.41|507.01|509.41|507.01|509.41|507.01|509.18|506.78|0
1647977620000|2022-03-22 19:33:40|509.18|506.78|508.71|506.31|509.18|506.78|508.71|506.31|0
1647977630000|2022-03-22 19:33:50|508.95|506.55|509.07|506.67|509.07|506.67|508.95|506.55|0
1647977640000|2022-03-22 19:34:00|508.71|506.31|508.95|506.55|508.95|506.55|508.71|506.31|0
1647977650000|2022-03-22 19:34:10|509.41|507.01|509.18|506.78|509.64|507.24|509.18|506.78|0
1647977660000|2022-03-22 19:34:20|508.95|506.55|509.18|506.78|509.18|506.78|508.84|506.44|0
1647977670000|2022-03-22 19:34:30|508.48|506.08|508.48|506.08|508.48|506.08|508.25|505.85|0
1647977680000|2022-03-22 19:34:40|508.25|505.85|509.18|506.78|509.18|506.78|508.25|505.85|0
1647977690000|2022-03-22 19:34:50|509.41|507.01|508.95|506.55|509.41|507.01|508.95|506.55|0
1647977700000|2022-03-22 19:35:00|509.41|507.01|508.95|506.55|509.41|507.01|508.95|506.55|0
1647977710000|2022-03-22 19:35:10|509.18|506.78|508.25|505.85|509.18|506.78|508.25|505.85|0
1647977720000|2022-03-22 19:35:20|508.48|506.08|507.56|505.16|508.48|506.08|507.56|505.16|0
1647977730000|2022-03-22 19:35:30|507.79|505.39|507.56|505.16|508.02|505.62|507.56|505.16|0
1647977740000|2022-03-22 19:35:40|507.32|504.92|507.32|504.92|507.32|504.92|507.32|504.92|0
1647977750000|2022-03-22 19:35:50|507.56|505.16|507.56|505.16|507.56|505.16|507.44|505.04|0
1647977760000|2022-03-22 19:36:00|507.09|504.69|507.56|505.16|507.56|505.16|507.09|504.69|0
1647977770000|2022-03-22 19:36:10|507.79|505.39|507.91|505.51|508.02|505.62|507.79|505.39|0
1647977780000|2022-03-22 19:36:20|508.02|505.62|509.64|507.24|509.64|507.24|508.02|505.62|0
1647977790000|2022-03-22 19:36:30|509.18|506.78|508.71|506.31|509.41|507.01|508.71|506.31|0
1647977800000|2022-03-22 19:36:40|508.95|506.55|508.95|506.55|509.18|506.78|508.95|506.55|0
1647977810000|2022-03-22 19:36:50|508.48|506.08|508.02|505.62|508.48|506.08|508.02|505.62|0
1647977820000|2022-03-22 19:37:00|507.32|504.92|506.86|504.46|507.32|504.92|506.86|504.46|0
1647977830000|2022-03-22 19:37:10|506.63|504.23|506.63|504.23|506.75|504.35|506.63|504.23|0
1647977840000|2022-03-22 19:37:20|506.86|504.46|505.93|503.53|506.86|504.46|505.93|503.53|0
1647977850000|2022-03-22 19:37:30|505.7|503.3|505.93|503.53|506.16|503.76|505.7|503.3|0
1647977860000|2022-03-22 19:37:40|506.4|504|506.63|504.23|507.09|504.69|506.4|504|0
1647977870000|2022-03-22 19:37:50|507.32|504.92|506.63|504.23|507.32|504.92|506.63|504.23|0
1647977880000|2022-03-22 19:38:00|506.75|504.35|507.09|504.69|507.32|504.92|506.75|504.35|0
1647977890000|2022-03-22 19:38:10|507.32|504.92|507.21|504.81|507.32|504.92|507.21|504.81|0
1647977900000|2022-03-22 19:38:20|506.63|504.23|507.09|504.69|507.32|504.92|506.63|504.23|0
1647977910000|2022-03-22 19:38:30|507.32|504.92|507.09|504.69|507.32|504.92|506.98|504.58|0
1647977920000|2022-03-22 19:38:40|508.25|505.85|507.55|505.15|508.25|505.85|507.55|505.15|0
1647977930000|2022-03-22 19:38:50|507.32|504.92|507.55|505.15|507.55|505.15|507.32|504.92|0
1647977940000|2022-03-22 19:39:00|507.91|505.51|508.48|506.08|508.48|506.08|507.79|505.39|0
1647977950000|2022-03-22 19:39:10|508.71|506.31|508.02|505.62|508.95|506.55|508.02|505.62|0
1647977960000|2022-03-22 19:39:20|507.91|505.51|507.55|505.15|507.91|505.51|507.55|505.15|0
1647977970000|2022-03-22 19:39:30|508.02|505.62|507.09|504.69|508.02|505.62|507.09|504.69|0
1647977980000|2022-03-22 19:39:40|507.21|504.81|507.09|504.69|507.21|504.81|506.86|504.46|0
1647977990000|2022-03-22 19:39:50|506.86|504.46|507.09|504.69|507.09|504.69|506.86|504.46|0
1647978000000|2022-03-22 19:40:00|507.55|505.15|506.98|504.58|507.55|505.15|506.63|504.23|0
1647978010000|2022-03-22 19:40:10|507.09|504.69|508.02|505.62|508.02|505.62|507.09|504.69|0
1647978020000|2022-03-22 19:40:20|508.25|505.85|508.25|505.85|508.48|506.08|508.14|505.74|0
1647978030000|2022-03-22 19:40:30|508.02|505.62|508.48|506.08|508.48|506.08|507.91|505.51|0
1647978040000|2022-03-22 19:40:40|508.25|505.85|508.25|505.85|508.25|505.85|508.25|505.85|0
1647978050000|2022-03-22 19:40:50|508.71|506.31|508.48|506.08|508.71|506.31|508.48|506.08|0
1647978060000|2022-03-22 19:41:00|508.95|506.55|508.95|506.55|508.95|506.55|508.95|506.55|0
1647978070000|2022-03-22 19:41:10|509.18|506.78|508.25|505.85|509.18|506.78|508.25|505.85|0
1647978080000|2022-03-22 19:41:20|507.79|505.39|507.55|505.15|507.79|505.39|507.55|505.15|0
1647978090000|2022-03-22 19:41:30|506.86|504.46|506.63|504.23|506.86|504.46|506.63|504.23|0
1647978100000|2022-03-22 19:41:40|506.86|504.46|506.4|504|506.86|504.46|506.16|503.76|0
1647978110000|2022-03-22 19:41:50|506.63|504.23|506.4|504|506.63|504.23|506.4|504|0
1647978120000|2022-03-22 19:42:00|506.63|504.23|507.79|505.39|507.79|505.39|506.63|504.23|0
1647978130000|2022-03-22 19:42:10|507.55|505.15|506.4|504|507.55|505.15|506.4|504|0
1647978140000|2022-03-22 19:42:20|506.16|503.76|505.7|503.3|506.16|503.76|505.47|503.07|0
1647978150000|2022-03-22 19:42:30|505.93|503.53|505.47|503.07|505.93|503.53|505.47|503.07|0
1647978160000|2022-03-22 19:42:40|505.24|502.84|505.24|502.84|505.7|503.3|505.24|502.84|0
1647978170000|2022-03-22 19:42:50|505.47|503.07|505.47|503.07|505.7|503.3|505.47|503.07|0
1647978180000|2022-03-22 19:43:00|505.01|502.61|505.47|503.07|505.47|503.07|505.01|502.61|0
1647978190000|2022-03-22 19:43:10|505.7|503.3|506.16|503.76|506.16|503.76|505.7|503.3|0
1647978200000|2022-03-22 19:43:20|506.63|504.23|505.36|502.96|506.63|504.23|505.36|502.96|0
1647978210000|2022-03-22 19:43:30|505.24|502.84|505.01|502.61|505.24|502.84|505.01|502.61|0
1647978220000|2022-03-22 19:43:40|505.47|503.07|505.47|503.07|505.7|503.3|505.47|503.07|0
1647978230000|2022-03-22 19:43:50|505.7|503.3|505.24|502.84|505.7|503.3|505.24|502.84|0
1647978240000|2022-03-22 19:44:00|505.01|502.61|504.54|502.14|505.01|502.61|504.54|502.14|0
1647978250000|2022-03-22 19:44:10|504.31|501.91|504.31|501.91|504.31|501.91|504.08|501.68|0
1647978260000|2022-03-22 19:44:20|504.54|502.14|504.31|501.91|504.54|502.14|504.31|501.91|0
1647978270000|2022-03-22 19:44:30|504.08|501.68|503.62|501.22|504.08|501.68|503.39|500.99|0
1647978280000|2022-03-22 19:44:40|504.2|501.8|504.54|502.14|504.54|502.14|504.08|501.68|0
1647978290000|2022-03-22 19:44:50|504.77|502.37|504.54|502.14|504.77|502.37|504.54|502.14|0
1647978300000|2022-03-22 19:45:00|503.85|501.45|504.08|501.68|505.01|502.61|503.85|501.45|0
1647978310000|2022-03-22 19:45:10|504.31|501.91|504.54|502.14|504.54|502.14|504.08|501.68|0
1647978320000|2022-03-22 19:45:20|504.31|501.91|504.77|502.37|504.77|502.37|504.31|501.91|0
1647978330000|2022-03-22 19:45:30|504.54|502.14|504.77|502.37|504.77|502.37|504.31|501.91|0
1647978340000|2022-03-22 19:45:40|505.01|502.61|505.01|502.61|505.24|502.84|505.01|502.61|0
1647978350000|2022-03-22 19:45:50|504.77|502.37|504.54|502.14|505.01|502.61|504.54|502.14|0
1647978360000|2022-03-22 19:46:00|504.31|501.91|504.31|501.91|504.77|502.37|504.31|501.91|0
1647978370000|2022-03-22 19:46:10|504.54|502.14|504.31|501.91|504.77|502.37|504.31|501.91|0
1647978380000|2022-03-22 19:46:20|504.08|501.68|504.08|501.68|504.08|501.68|504.08|501.68|0
1647978390000|2022-03-22 19:46:30|503.62|501.22|503.85|501.45|503.85|501.45|503.62|501.22|0
1647978400000|2022-03-22 19:46:40|503.62|501.22|502.69|500.29|503.62|501.22|502.69|500.29|0
1647978410000|2022-03-22 19:46:50|502|499.6|503.15|500.75|503.15|500.75|502|499.6|0
1647978420000|2022-03-22 19:47:00|502.92|500.52|502.92|500.52|503.39|500.99|502.92|500.52|0
1647978430000|2022-03-22 19:47:10|502.69|500.29|502.23|499.83|502.69|500.29|502.23|499.83|0
1647978440000|2022-03-22 19:47:20|502.46|500.06|502|499.6|502.46|500.06|502|499.6|0
1647978450000|2022-03-22 19:47:30|502.23|499.83|502.23|499.83|502.23|499.83|502|499.6|0
1647978460000|2022-03-22 19:47:40|501.89|499.49|502|499.6|502|499.6|501.77|499.37|0
1647978470000|2022-03-22 19:47:50|501.77|499.37|501.31|498.91|502|499.6|501.31|498.91|0
1647978480000|2022-03-22 19:48:00|501.19|498.79|500.15|497.75|501.19|498.79|500.15|497.75|0
1647978490000|2022-03-22 19:48:10|499.92|497.52|499.69|497.29|500.15|497.75|499.69|497.29|0
1647978500000|2022-03-22 19:48:20|499.92|497.52|500.15|497.75|500.15|497.75|499.92|497.52|0
1647978510000|2022-03-22 19:48:30|500.38|497.98|499.92|497.52|500.38|497.98|499.92|497.52|0
1647978520000|2022-03-22 19:48:40|499.69|497.29|499.69|497.29|499.69|497.29|499.69|497.29|0
1647978530000|2022-03-22 19:48:50|499.81|497.41|499.46|497.06|499.81|497.41|499.23|496.83|0
1647978540000|2022-03-22 19:49:00|499.23|496.83|499.92|497.52|499.92|497.52|499.23|496.83|0
1647978550000|2022-03-22 19:49:10|499.46|497.06|500.15|497.75|500.15|497.75|499.23|496.83|0
1647978560000|2022-03-22 19:49:20|499.92|497.52|500.15|497.75|500.15|497.75|499.69|497.29|0
1647978570000|2022-03-22 19:49:30|499.23|496.83|498.77|496.37|499.46|497.06|498.77|496.37|0
1647978580000|2022-03-22 19:49:40|499|496.6|499|496.6|499|496.6|499|496.6|0
1647978590000|2022-03-22 19:49:50|499.46|497.06|499.46|497.06|499.92|497.52|499.46|497.06|0
1647978600000|2022-03-22 19:50:00|500.38|497.98|499.46|497.06|500.38|497.98|497.61|495.21|0
1647978610000|2022-03-22 19:50:10|500.15|497.75|502|499.6|502|499.6|499.92|497.52|0
1647978620000|2022-03-22 19:50:20|501.77|499.37|501.07|498.67|501.77|499.37|500.61|498.21|0
1647978630000|2022-03-22 19:50:30|500.84|498.44|501.07|498.67|502|499.6|500.84|498.44|0
1647978640000|2022-03-22 19:50:40|501.54|499.14|502.69|500.29|502.69|500.29|501.54|499.14|0
1647978650000|2022-03-22 19:50:50|502.58|500.18|502.92|500.52|502.92|500.52|502.46|500.06|0
1647978660000|2022-03-22 19:51:00|503.15|500.75|502.92|500.52|503.15|500.75|502.92|500.52|0
1647978670000|2022-03-22 19:51:10|504.54|502.14|505.7|503.3|505.7|503.3|504.54|502.14|0
1647978680000|2022-03-22 19:51:20|505.47|503.07|505.93|503.53|505.93|503.53|505.24|502.84|0
1647978690000|2022-03-22 19:51:30|505.7|503.3|504.54|502.14|505.7|503.3|504.54|502.14|0
1647978700000|2022-03-22 19:51:40|504.31|501.91|505.24|502.84|505.24|502.84|504.08|501.68|0
1647978710000|2022-03-22 19:51:50|504.77|502.37|505.47|503.07|505.47|503.07|504.77|502.37|0
1647978720000|2022-03-22 19:52:00|505.7|503.3|504.77|502.37|505.7|503.3|504.77|502.37|0
1647978730000|2022-03-22 19:52:10|505|502.6|505.47|503.07|505.7|503.3|505|502.6|0
1647978740000|2022-03-22 19:52:20|505.93|503.53|505.47|503.07|505.93|503.53|505.47|503.07|0
1647978750000|2022-03-22 19:52:30|505.24|502.84|505.7|503.3|505.7|503.3|505.24|502.84|0
1647978760000|2022-03-22 19:52:40|505.24|502.84|505.47|503.07|505.47|503.07|505.24|502.84|0
1647978770000|2022-03-22 19:52:50|505|502.6|505.24|502.84|505.24|502.84|505|502.6|0
1647978780000|2022-03-22 19:53:00|505.47|503.07|505.24|502.84|505.7|503.3|505.24|502.84|0
1647978790000|2022-03-22 19:53:10|505.7|503.3|506.16|503.76|506.16|503.76|505.7|503.3|0
1647978800000|2022-03-22 19:53:20|505.47|503.07|505.24|502.84|505.47|503.07|505.24|502.84|0
1647978810000|2022-03-22 19:53:30|504.77|502.37|504.54|502.14|505|502.6|504.54|502.14|0
1647978820000|2022-03-22 19:53:40|504.77|502.37|505.93|503.53|505.93|503.53|504.77|502.37|0
1647978830000|2022-03-22 19:53:50|505.7|503.3|505.7|503.3|505.93|503.53|505.7|503.3|0
1647978840000|2022-03-22 19:54:00|505|502.6|505.7|503.3|505.7|503.3|505|502.6|0
1647978850000|2022-03-22 19:54:10|505.82|503.42|506.39|503.99|506.39|503.99|505.82|503.42|0
1647978860000|2022-03-22 19:54:20|506.63|504.23|507.09|504.69|507.09|504.69|506.63|504.23|0
1647978870000|2022-03-22 19:54:30|507.32|504.92|507.55|505.15|508.48|506.08|507.32|504.92|0
1647978880000|2022-03-22 19:54:40|507.78|505.38|508.02|505.62|508.02|505.62|507.78|505.38|0
1647978890000|2022-03-22 19:54:50|509.18|506.78|510.57|508.17|510.57|508.17|509.18|506.78|0
1647978900000|2022-03-22 19:55:00|510.1|507.7|510.57|508.17|510.57|508.17|509.64|507.24|0
1647978910000|2022-03-22 19:55:10|510.1|507.7|511.5|509.1|511.5|509.1|509.64|507.24|0
1647978920000|2022-03-22 19:55:20|511.96|509.56|511.73|509.33|512.19|509.79|511.73|509.33|0
1647978930000|2022-03-22 19:55:30|511.5|509.1|511.5|509.1|511.73|509.33|511.5|509.1|0
1647978940000|2022-03-22 19:55:40|511.73|509.33|510.8|508.4|511.73|509.33|510.8|508.4|0
1647978950000|2022-03-22 19:55:50|511.03|508.63|510.34|507.94|511.03|508.63|510.34|507.94|0
1647978960000|2022-03-22 19:56:00|510.1|507.7|510.92|508.52|511.03|508.63|510.1|507.7|0
1647978970000|2022-03-22 19:56:10|510.8|508.4|511.5|509.1|511.5|509.1|510.8|508.4|0
1647978980000|2022-03-22 19:56:20|511.26|508.86|511.5|509.1|511.73|509.33|511.26|508.86|0
1647978990000|2022-03-22 19:56:30|511.73|509.33|511.73|509.33|511.73|509.33|511.26|508.86|0
1647979010000|2022-03-22 19:56:50|511.5|509.1|511.73|509.33|511.73|509.33|511.5|509.1|0
1647979020000|2022-03-22 19:57:00|512.08|509.68|512.66|510.26|512.66|510.26|511.96|509.56|0
1647979030000|2022-03-22 19:57:10|512.89|510.49|512.89|510.49|512.89|510.49|512.89|510.49|0
1647979040000|2022-03-22 19:57:20|512.66|510.26|511.96|509.56|512.66|510.26|511.96|509.56|0
1647979050000|2022-03-22 19:57:30|511.73|509.33|511.73|509.33|511.73|509.33|511.5|509.1|0
1647979060000|2022-03-22 19:57:40|512.19|509.79|511.96|509.56|512.43|510.03|511.96|509.56|0
1647979070000|2022-03-22 19:57:50|511.73|509.33|510.8|508.4|511.73|509.33|510.8|508.4|0
1647979080000|2022-03-22 19:58:00|511.03|508.63|511.26|508.86|511.5|509.1|511.03|508.63|0
1647979090000|2022-03-22 19:58:10|511.5|509.1|511.5|509.1|511.96|509.56|511.5|509.1|0
1647979100000|2022-03-22 19:58:20|511.03|508.63|510.57|508.17|511.03|508.63|510.57|508.17|0
1647979110000|2022-03-22 19:58:30|511.03|508.63|509.64|507.24|511.03|508.63|509.64|507.24|0
1647979120000|2022-03-22 19:58:40|508.94|506.54|508.25|505.85|508.94|506.54|508.25|505.85|0
1647979130000|2022-03-22 19:58:50|508.01|505.61|508.25|505.85|508.25|505.85|507.55|505.15|0
1647979140000|2022-03-22 19:59:00|508.01|505.61|506.39|503.99|508.01|505.61|506.39|503.99|0
1647979150000|2022-03-22 19:59:10|505.7|503.3|506.62|504.22|507.09|504.69|505.7|503.3|0
1647979160000|2022-03-22 19:59:20|507.09|504.69|507.09|504.69|507.09|504.69|507.09|504.69|0
1647979170000|2022-03-22 19:59:30|506.86|504.46|506.62|504.22|506.86|504.46|506.39|503.99|0
1647979180000|2022-03-22 19:59:40|506.39|503.99|507.32|504.92|507.55|505.15|506.39|503.99|0
1647979190000|2022-03-22 19:59:50|507.55|505.15|505.47|503.07|507.55|505.15|505.23|502.83|0
1647979200000|2022-03-22 20:00:00|506.16|503.76|505.7|503.3|506.86|504.46|505.7|503.3|0
1647979210000|2022-03-22 20:00:10|505.93|503.53|505.23|502.83|506.16|503.76|505.23|502.83|0
1647979220000|2022-03-22 20:00:20|505|502.6|505|502.6|505|502.6|504.77|502.37|0
1647979230000|2022-03-22 20:00:30|505.7|503.3|505.47|503.07|505.7|503.3|505.23|502.83|0
1647979240000|2022-03-22 20:00:40|505.7|503.3|504.54|502.14|505.7|503.3|504.54|502.14|0
1647979250000|2022-03-22 20:00:50|504.77|502.37|504.77|502.37|505|502.6|504.77|502.37|0
1647979260000|2022-03-22 20:01:00|504.54|502.14|504.31|501.91|504.54|502.14|504.31|501.91|0
1647979270000|2022-03-22 20:01:10|504.54|502.14|504.54|502.14|504.54|502.14|504.31|501.91|0
1647979280000|2022-03-22 20:01:20|504.31|501.91|504.31|501.91|504.31|501.91|504.31|501.91|0
1647979290000|2022-03-22 20:01:30|504.54|502.14|504.08|501.68|504.54|502.14|504.08|501.68|0
1647979300000|2022-03-22 20:01:40|504.31|501.91|504.31|501.91|504.31|501.91|504.31|501.91|0
1647979310000|2022-03-22 20:01:50|504.54|502.14|504.31|501.91|504.54|502.14|504.31|501.91|0
1647979320000|2022-03-22 20:02:00|504.08|501.68|504.08|501.68|504.08|501.68|504.08|501.68|0
1647979330000|2022-03-22 20:02:10|503.85|501.45|504.08|501.68|504.08|501.68|503.85|501.45|0
1647979340000|2022-03-22 20:02:20|504.31|501.91|504.31|501.91|504.31|501.91|504.08|501.68|0
1647979350000|2022-03-22 20:02:30|504.54|502.14|504.54|502.14|504.54|502.14|504.54|502.14|0
1647979360000|2022-03-22 20:02:40|504.31|501.91|504.54|502.14|504.54|502.14|504.31|501.91|0
1647979370000|2022-03-22 20:02:50|505.23|502.83|505.47|503.07|505.47|503.07|505.23|502.83|0
1647979380000|2022-03-22 20:03:00|505.23|502.83|505.47|503.07|505.47|503.07|505.23|502.83|0
1647979390000|2022-03-22 20:03:10|505.7|503.3|505.7|503.3|505.7|503.3|505.23|502.83|0
1647979400000|2022-03-22 20:03:20|505.47|503.07|505.47|503.07|505.47|503.07|505.47|503.07|0
1647979410000|2022-03-22 20:03:30|505.23|502.83|505|502.6|505.23|502.83|505|502.6|0
1647979420000|2022-03-22 20:03:40|505.23|502.83|505|502.6|505.23|502.83|505|502.6|0
1647979430000|2022-03-22 20:03:50|505.12|502.72|505.23|502.83|505.23|502.83|505.12|502.72|0
1647979440000|2022-03-22 20:04:00|505.47|503.07|505|502.6|505.47|503.07|505|502.6|0
1647979450000|2022-03-22 20:04:10|504.77|502.37|505|502.6|505|502.6|504.77|502.37|0
1647979460000|2022-03-22 20:04:20|505.23|502.83|504.54|502.14|505.23|502.83|504.31|501.91|0
1647979470000|2022-03-22 20:04:30|504.31|501.91|504.54|502.14|504.54|502.14|504.31|501.91|0
1647979480000|2022-03-22 20:04:40|504.31|501.91|504.54|502.14|504.54|502.14|504.31|501.91|0
1647979490000|2022-03-22 20:04:50|504.43|502.03|504.31|501.91|504.43|502.03|504.31|501.91|0
1647979500000|2022-03-22 20:05:00|504.77|502.37|505|502.6|505|502.6|504.77|502.37|0
1647979510000|2022-03-22 20:05:10|504.77|502.37|505.23|502.83|505.23|502.83|504.77|502.37|0
1647979530000|2022-03-22 20:05:30|505.7|503.3|505.7|503.3|505.7|503.3|505.7|503.3|0
1647979540000|2022-03-22 20:05:40|505.47|503.07|505.7|503.3|505.7|503.3|505.47|503.07|0
1647979550000|2022-03-22 20:05:50|505.93|503.53|506.16|503.76|506.16|503.76|505.93|503.53|0
1647979560000|2022-03-22 20:06:00|506.39|503.99|506.39|503.99|506.39|503.99|506.39|503.99|0
1647979580000|2022-03-22 20:06:20|505.93|503.53|505.93|503.53|505.93|503.53|505.93|503.53|0
1647979590000|2022-03-22 20:06:30|505.7|503.3|505.93|503.53|505.93|503.53|505.7|503.3|0
1647979600000|2022-03-22 20:06:40|506.16|503.76|506.16|503.76|506.16|503.76|506.16|503.76|0
1647979610000|2022-03-22 20:06:50|505.93|503.53|505.93|503.53|505.93|503.53|505.93|503.53|0
1647979630000|2022-03-22 20:07:10|505.7|503.3|505.93|503.53|505.93|503.53|505.7|503.3|0
1647979640000|2022-03-22 20:07:20|505.7|503.3|505.46|503.06|505.7|503.3|505.46|503.06|0
1647979650000|2022-03-22 20:07:30|505.23|502.83|505.23|502.83|505.23|502.83|505.23|502.83|0
1647979660000|2022-03-22 20:07:40|505.46|503.06|505.46|503.06|505.46|503.06|505.23|502.83|0
1647979670000|2022-03-22 20:07:50|505.23|502.83|505.46|503.06|505.46|503.06|505.23|502.83|0
1647979680000|2022-03-22 20:08:00|505.23|502.83|505.23|502.83|505.23|502.83|505.23|502.83|0
1647979690000|2022-03-22 20:08:10|505|502.6|505|502.6|505|502.6|505|502.6|0
1647979700000|2022-03-22 20:08:20|505.46|503.06|505.59|503.19|505.59|503.19|505.23|502.83|0
1647979710000|2022-03-22 20:08:30|505.23|502.83|505.7|503.3|505.7|503.3|505.23|502.83|0
1647979720000|2022-03-22 20:08:40|505.59|503.19|505.7|503.3|505.7|503.3|505.59|503.19|0
1647979730000|2022-03-22 20:08:50|505.93|503.53|505.93|503.53|505.93|503.53|505.93|503.53|0
1647979740000|2022-03-22 20:09:00|505.7|503.3|505.7|503.3|505.7|503.3|505.7|503.3|0
1647979770000|2022-03-22 20:09:30|505.46|503.06|505.46|503.06|505.46|503.06|505.46|503.06|0
1647979780000|2022-03-22 20:09:40|505.7|503.3|505.7|503.3|505.7|503.3|505.7|503.3|0
1647979800000|2022-03-22 20:10:00|506.16|503.76|506.16|503.76|506.16|503.76|505.93|503.53|0
1647979810000|2022-03-22 20:10:10|505.93|503.53|506.16|503.76|506.16|503.76|505.93|503.53|0
1647979820000|2022-03-22 20:10:20|505.93|503.53|505.7|503.3|505.93|503.53|505.7|503.3|0
1647979870000|2022-03-22 20:11:10|505.93|503.53|506.16|503.76|506.16|503.76|505.93|503.53|0
1647979880000|2022-03-22 20:11:20|505.93|503.53|506.16|503.76|506.16|503.76|505.93|503.53|0
1647979930000|2022-03-22 20:12:10|506.39|503.99|506.39|503.99|506.39|503.99|506.39|503.99|0
1647979950000|2022-03-22 20:12:30|506.62|504.22|506.62|504.22|506.62|504.22|506.62|504.22|0
1647979960000|2022-03-22 20:12:40|506.39|503.99|506.39|503.99|506.39|503.99|506.39|503.99|0
1647979970000|2022-03-22 20:12:50|506.16|503.76|506.16|503.76|506.16|503.76|506.16|503.76|0
1647979980000|2022-03-22 20:13:00|506.39|503.99|506.16|503.76|506.39|503.99|506.16|503.76|0
1647979990000|2022-03-22 20:13:10|506.39|503.99|506.39|503.99|506.39|503.99|506.39|503.99|0
1647980010000|2022-03-22 20:13:30|506.62|504.22|506.62|504.22|506.62|504.22|506.62|504.22|0
1647980020000|2022-03-22 20:13:40|506.39|503.99|506.39|503.99|506.39|503.99|506.39|503.99|0
1647980030000|2022-03-22 20:13:50|506.62|504.22|506.39|503.99|506.62|504.22|506.39|503.99|0
1647980040000|2022-03-22 20:14:00|506.51|504.11|506.62|504.22|506.62|504.22|506.39|503.99|0
1647980060000|2022-03-22 20:14:20|506.51|504.11|506.39|503.99|506.51|504.11|506.39|503.99|0
1647980070000|2022-03-22 20:14:30|506.62|504.22|506.62|504.22|506.62|504.22|506.62|504.22|0
1647980110000|2022-03-22 20:15:10|506.59|503.79|506.59|503.79|506.59|503.79|506.59|503.79|0
1647980130000|2022-03-22 20:15:30|506.82|504.02|507.05|504.25|507.05|504.25|506.82|504.02|0
1647980140000|2022-03-22 20:15:40|507.28|504.48|507.28|504.48|507.28|504.48|507.28|504.48|0
1647980160000|2022-03-22 20:16:00|507.05|504.25|507.28|504.48|507.28|504.48|507.05|504.25|0
1647980230000|2022-03-22 20:17:10|507.05|504.25|507.17|504.37|507.17|504.37|507.05|504.25|0
1647980240000|2022-03-22 20:17:20|507.28|504.48|507.28|504.48|507.28|504.48|507.28|504.48|0
1647980300000|2022-03-22 20:18:20|507.05|504.25|507.05|504.25|507.05|504.25|507.05|504.25|0
1647980340000|2022-03-22 20:19:00|507.28|504.48|507.28|504.48|507.28|504.48|507.28|504.48|0
1647980380000|2022-03-22 20:19:40|507.05|504.25|507.05|504.25|507.05|504.25|507.05|504.25|0
1647980390000|2022-03-22 20:19:50|507.28|504.48|507.28|504.48|507.28|504.48|507.28|504.48|0
1647980400000|2022-03-22 20:20:00|507.05|504.25|507.05|504.25|507.05|504.25|507.05|504.25|0
1647980410000|2022-03-22 20:20:10|506.94|504.14|506.82|504.02|506.94|504.14|506.82|504.02|0
1647980420000|2022-03-22 20:20:20|506.59|503.79|506.82|504.02|506.82|504.02|506.59|503.79|0
1647980470000|2022-03-22 20:21:10|506.59|503.79|506.59|503.79|506.59|503.79|506.59|503.79|0
1647980480000|2022-03-22 20:21:20|506.36|503.56|506.13|503.33|506.36|503.56|506.13|503.33|0
1647980500000|2022-03-22 20:21:40|506.25|503.45|506.36|503.56|506.36|503.56|506.25|503.45|0
1647980510000|2022-03-22 20:21:50|506.25|503.45|506.13|503.33|506.36|503.56|506.13|503.33|0
1647980520000|2022-03-22 20:22:00|506.25|503.45|506.13|503.33|506.25|503.45|506.13|503.33|0
1647980530000|2022-03-22 20:22:10|505.89|503.09|505.89|503.09|505.89|503.09|505.66|502.86|0
1647980540000|2022-03-22 20:22:20|506.01|503.21|505.89|503.09|506.01|503.21|505.89|503.09|0
1647980550000|2022-03-22 20:22:30|506.01|503.21|506.13|503.33|506.13|503.33|505.89|503.09|0
1647980560000|2022-03-22 20:22:40|505.89|503.09|506.13|503.33|506.13|503.33|505.89|503.09|0
1647980570000|2022-03-22 20:22:50|506.01|503.21|506.01|503.21|506.01|503.21|506.01|503.21|0
1647980580000|2022-03-22 20:23:00|505.89|503.09|506.01|503.21|506.13|503.33|505.89|503.09|0
1647980590000|2022-03-22 20:23:10|506.13|503.33|506.13|503.33|506.13|503.33|506.13|503.33|0
1647980630000|2022-03-22 20:23:50|506.25|503.45|506.13|503.33|506.25|503.45|506.13|503.33|0
1647980640000|2022-03-22 20:24:00|506.25|503.45|506.25|503.45|506.25|503.45|506.25|503.45|0
1647980650000|2022-03-22 20:24:10|506.13|503.33|506.13|503.33|506.13|503.33|506.13|503.33|0
1647980660000|2022-03-22 20:24:20|506.25|503.45|506.25|503.45|506.25|503.45|506.25|503.45|0
1647980670000|2022-03-22 20:24:30|506.36|503.56|506.36|503.56|506.36|503.56|506.36|503.56|0
1647980870000|2022-03-22 20:27:50|506.12|503.32|506.12|503.32|506.12|503.32|506.12|503.32|0
1647980880000|2022-03-22 20:28:00|505.89|503.09|505.89|503.09|505.89|503.09|505.89|503.09|0
1647980910000|2022-03-22 20:28:30|506.12|503.32|506.12|503.32|506.12|503.32|506.12|503.32|0
1647980970000|2022-03-22 20:29:30|506.36|503.56|506.36|503.56|506.36|503.56|506.36|503.56|0
1647980980000|2022-03-22 20:29:40|506.24|503.44|506.36|503.56|506.36|503.56|506.24|503.44|0
1647981000000|2022-03-22 20:30:00|506.24|503.44|506.36|503.56|506.36|503.56|506.24|503.44|0
1647981210000|2022-03-22 20:33:30|506.35|503.55|506.35|503.55|506.35|503.55|506.35|503.55|0
1647981250000|2022-03-22 20:34:10|506.12|503.32|506.12|503.32|506.12|503.32|506.12|503.32|0
1647981260000|2022-03-22 20:34:20|505.89|503.09|505.89|503.09|505.89|503.09|505.89|503.09|0
1647981270000|2022-03-22 20:34:30|506.01|503.21|506.12|503.32|506.12|503.32|506.01|503.21|0
1647981290000|2022-03-22 20:34:50|506.01|503.21|505.89|503.09|506.01|503.21|505.89|503.09|0
1647981300000|2022-03-22 20:35:00|505.66|502.86|505.66|502.86|505.66|502.86|505.66|502.86|0
1647981310000|2022-03-22 20:35:10|505.89|503.09|505.89|503.09|505.89|503.09|505.89|503.09|0
1647981420000|2022-03-22 20:37:00|505.66|502.86|505.89|503.09|505.89|503.09|505.66|502.86|0
1647981460000|2022-03-22 20:37:40|506.12|503.32|506.01|503.21|506.12|503.32|506.01|503.21|0
1647981470000|2022-03-22 20:37:50|506.12|503.32|506.12|503.32|506.12|503.32|506.12|503.32|0
1647981540000|2022-03-22 20:39:00|506.24|503.44|506.35|503.55|506.35|503.55|506.24|503.44|0
1647981550000|2022-03-22 20:39:10|506.12|503.32|506.12|503.32|506.12|503.32|506.12|503.32|0
1647981560000|2022-03-22 20:39:20|506.24|503.44|506.01|503.21|506.24|503.44|506.01|503.21|0
1647981570000|2022-03-22 20:39:30|506.12|503.32|505.89|503.09|506.12|503.32|505.89|503.09|0
1647981670000|2022-03-22 20:41:10|505.66|502.86|505.66|502.86|505.66|502.86|505.66|502.86|0
1647981710000|2022-03-22 20:41:50|505.89|503.09|505.89|503.09|505.89|503.09|505.89|503.09|0
1647981780000|2022-03-22 20:43:00|505.66|502.86|505.89|503.09|505.89|503.09|505.66|502.86|0
1647981790000|2022-03-22 20:43:10|505.66|502.86|505.66|502.86|505.66|502.86|505.66|502.86|0
1647981800000|2022-03-22 20:43:20|505.89|503.09|505.89|503.09|505.89|503.09|505.89|503.09|0
1647981820000|2022-03-22 20:43:40|505.66|502.86|505.66|502.86|505.66|502.86|505.66|502.86|0
1647981860000|2022-03-22 20:44:20|505.43|502.63|505.2|502.4|505.43|502.63|505.2|502.4|0
1647981870000|2022-03-22 20:44:30|505.43|502.63|505.2|502.4|505.43|502.63|505.2|502.4|0
1647981900000|2022-03-22 20:45:00|504.96|502.16|505.32|502.52|505.32|502.52|504.96|502.16|0
1647981910000|2022-03-22 20:45:10|505.2|502.4|505.2|502.4|505.2|502.4|505.2|502.4|0
1647981940000|2022-03-22 20:45:40|505.08|502.28|505.08|502.28|505.08|502.28|505.08|502.28|0
1647981950000|2022-03-22 20:45:50|504.96|502.16|504.96|502.16|504.96|502.16|504.96|502.16|0
1647981970000|2022-03-22 20:46:10|505.08|502.28|505.19|502.39|505.19|502.39|505.08|502.28|0
1647981980000|2022-03-22 20:46:20|505.32|502.52|505.43|502.63|505.43|502.63|505.32|502.52|0
1647982030000|2022-03-22 20:47:10|505.32|502.52|505.32|502.52|505.32|502.52|505.32|502.52|0
1647982040000|2022-03-22 20:47:20|505.43|502.63|505.43|502.63|505.43|502.63|505.43|502.63|0
1647982110000|2022-03-22 20:48:30|505.66|502.86|505.66|502.86|505.66|502.86|505.66|502.86|0
1647982120000|2022-03-22 20:48:40|505.89|503.09|505.89|503.09|505.89|503.09|505.89|503.09|0
1647982180000|2022-03-22 20:49:40|505.66|502.86|505.89|503.09|505.89|503.09|505.66|502.86|0
1647982350000|2022-03-22 20:52:30|505.66|502.86|505.78|502.98|505.78|502.98|505.66|502.86|0
1647982360000|2022-03-22 20:52:40|505.89|503.09|505.66|502.86|505.89|503.09|505.66|502.86|0
1647982390000|2022-03-22 20:53:10|505.43|502.63|505.43|502.63|505.43|502.63|505.43|502.63|0
1647982450000|2022-03-22 20:54:10|505.31|502.51|505.19|502.39|505.31|502.51|505.19|502.39|0
1647982500000|2022-03-22 20:55:00|505.42|502.62|505.19|502.39|505.42|502.62|505.19|502.39|0
1647982530000|2022-03-22 20:55:30|504.96|502.16|505.19|502.39|505.19|502.39|504.96|502.16|0
1647982600000|2022-03-22 20:56:40|505.42|502.62|505.42|502.62|505.42|502.62|505.42|502.62|0
1647982650000|2022-03-22 20:57:30|505.19|502.39|505.19|502.39|505.19|502.39|505.19|502.39|0
1647982690000|2022-03-22 20:58:10|505.42|502.62|505.66|502.86|505.66|502.86|505.42|502.62|0
1647982700000|2022-03-22 20:58:20|505.89|503.09|505.89|503.09|505.89|503.09|505.89|503.09|0
1647982790000|2022-03-22 20:59:50|505.78|502.98|505.91|503.11|505.91|503.11|505.78|502.98|0
1647982800000|2022-03-22 21:00:00|505.98|503.18|505.98|503.18|505.98|503.18|505.98|503.18|0
1647982820000|2022-03-22 21:00:20|506.12|503.32|506.12|503.32|506.12|503.32|506.12|503.32|0
1647982830000|2022-03-22 21:00:30|506.18|503.38|506.18|503.38|506.18|503.38|506.18|503.38|0
1647982840000|2022-03-22 21:00:40|506.05|503.25|506.05|503.25|506.05|503.25|506.05|503.25|0
1647982860000|2022-03-22 21:01:00|506.18|503.38|506.18|503.38|506.18|503.38|506.18|503.38|0
1647982870000|2022-03-22 21:01:10|506.16|503.36|506.16|503.36|506.16|503.36|506.16|503.36|0
1647982900000|2022-03-22 21:01:40|506.22|503.42|506.22|503.42|506.22|503.42|506.22|503.42|0
1647982920000|2022-03-22 21:02:00|506.16|503.36|506.16|503.36|506.16|503.36|506.16|503.36|0
1647982950000|2022-03-22 21:02:30|506.22|503.42|506.22|503.42|506.22|503.42|506.22|503.42|0
1647982970000|2022-03-22 21:02:50|506.16|503.36|506.16|503.36|506.16|503.36|506.16|503.36|0
1647983030000|2022-03-22 21:03:50|506.08|503.28|506.08|503.28|506.08|503.28|506.08|503.28|0
1647983040000|2022-03-22 21:04:00|505.85|503.05|505.85|503.05|505.85|503.05|505.85|503.05|0
1647983050000|2022-03-22 21:04:10|506.05|503.25|506.05|503.25|506.05|503.25|506.05|503.25|0
1647983060000|2022-03-22 21:04:20|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1647983070000|2022-03-22 21:04:30|505.85|503.05|506.49|503.69|506.49|503.69|505.85|503.05|0
1647983150000|2022-03-22 21:05:50|506.45|503.65|506.45|503.65|506.45|503.65|506.45|503.65|0
1647983270000|2022-03-22 21:07:50|506.49|503.69|506.49|503.69|506.49|503.69|506.49|503.69|0
1647983280000|2022-03-22 21:08:00|506.73|503.93|506.73|503.93|506.73|503.93|506.73|503.93|0
1647983290000|2022-03-22 21:08:10|506.79|503.99|506.79|503.99|506.79|503.99|506.79|503.99|0
1647983330000|2022-03-22 21:08:50|506.83|504.03|506.83|504.03|506.83|504.03|506.83|504.03|0
1647983370000|2022-03-22 21:09:30|506.79|503.99|506.79|503.99|506.79|503.99|506.79|503.99|0
1647983380000|2022-03-22 21:09:40|506.69|503.89|506.69|503.89|506.69|503.89|506.69|503.89|0
1647983410000|2022-03-22 21:10:10|506.73|503.93|506.73|503.93|506.73|503.93|506.73|503.93|0
1647983440000|2022-03-22 21:10:40|506.69|503.89|506.69|503.89|506.69|503.89|506.69|503.89|0
1647983470000|2022-03-22 21:11:10|506.79|503.99|506.83|504.03|506.83|504.03|506.79|503.99|0
1647983480000|2022-03-22 21:11:20|506.86|504.06|506.86|504.06|506.86|504.06|506.86|504.06|0
1647983490000|2022-03-22 21:11:30|506.83|504.03|506.83|504.03|506.83|504.03|506.83|504.03|0
1647983530000|2022-03-22 21:12:10|506.86|504.06|506.86|504.06|506.86|504.06|506.86|504.06|0
1647983560000|2022-03-22 21:12:40|506.83|504.03|506.83|504.03|506.83|504.03|506.83|504.03|0
1647983570000|2022-03-22 21:12:50|506.93|504.13|506.93|504.13|506.93|504.13|506.93|504.13|0
1647983580000|2022-03-22 21:13:00|506.76|503.96|506.79|503.99|506.79|503.99|506.76|503.96|0
1647983620000|2022-03-22 21:13:40|506.73|503.93|506.73|503.93|506.73|503.93|506.73|503.93|0
1647983630000|2022-03-22 21:13:50|506.79|503.99|506.79|503.99|506.79|503.99|506.79|503.99|0
1647983670000|2022-03-22 21:14:30|506.73|503.93|506.73|503.93|506.73|503.93|506.73|503.93|0
1647983680000|2022-03-22 21:14:40|506.79|503.99|506.73|503.93|506.79|503.99|506.73|503.93|0
1647983700000|2022-03-22 21:15:00|507|504.2|506.79|503.99|507|504.2|506.79|503.99|0
1647983710000|2022-03-22 21:15:10|506.73|503.93|506.73|503.93|506.73|503.93|506.73|503.93|0
1647983720000|2022-03-22 21:15:20|507|504.2|506.79|503.99|507|504.2|506.79|503.99|0
1647983730000|2022-03-22 21:15:30|506.89|504.09|506.89|504.09|506.89|504.09|506.89|504.09|0
1647983810000|2022-03-22 21:16:50|506.79|503.99|507|504.2|507|504.2|506.79|503.99|0
1647983860000|2022-03-22 21:17:40|507.03|504.23|506.75|503.95|507.03|504.23|506.75|503.95|0
1647983910000|2022-03-22 21:18:30|506.79|503.99|506.79|503.99|506.79|503.99|506.79|503.99|0
1647983920000|2022-03-22 21:18:40|506.83|504.03|506.83|504.03|506.83|504.03|506.83|504.03|0
1647983950000|2022-03-22 21:19:10|506.89|504.09|506.89|504.09|506.89|504.09|506.89|504.09|0
1647983990000|2022-03-22 21:19:50|507|504.2|507|504.2|507|504.2|507|504.2|0
1647984000000|2022-03-22 21:20:00|506.89|504.09|506.89|504.09|506.89|504.09|506.89|504.09|0
1647984010000|2022-03-22 21:20:10|506.93|504.13|506.93|504.13|506.93|504.13|506.93|504.13|0
1647984040000|2022-03-22 21:20:40|506.96|504.16|507|504.2|507|504.2|506.96|504.16|0
1647984050000|2022-03-22 21:20:50|507.1|504.3|506.93|504.13|507.1|504.3|506.93|504.13|0
1647984120000|2022-03-22 21:22:00|507.03|504.23|507.33|504.53|507.33|504.53|507.03|504.23|0
1647984130000|2022-03-22 21:22:10|507.25|504.45|507.25|504.45|507.25|504.45|507.25|504.45|0
1647984140000|2022-03-22 21:22:20|507.13|504.33|507.13|504.33|507.13|504.33|507.13|504.33|0
1647984150000|2022-03-22 21:22:30|507.25|504.45|507.25|504.45|507.25|504.45|507.19|504.39|0
1647984160000|2022-03-22 21:22:40|507.39|504.59|507.25|504.45|507.39|504.59|507.23|504.43|0
1647984170000|2022-03-22 21:22:50|507.23|504.43|507.23|504.43|507.23|504.43|507.23|504.43|0
1647984190000|2022-03-22 21:23:10|507.39|504.59|507.39|504.59|507.39|504.59|507.39|504.59|0
1647984210000|2022-03-22 21:23:30|507.33|504.53|507.33|504.53|507.33|504.53|507.33|504.53|0
1647984260000|2022-03-22 21:24:20|507.39|504.59|507.5|504.7|507.5|504.7|507.39|504.59|0
1647984270000|2022-03-22 21:24:30|507.56|504.76|507.6|504.8|507.6|504.8|507.56|504.76|0
1647984330000|2022-03-22 21:25:30|507.16|504.36|507.16|504.36|507.16|504.36|507.16|504.36|0
1647984340000|2022-03-22 21:25:40|507.19|504.39|507.19|504.39|507.19|504.39|507.19|504.39|0
1647984380000|2022-03-22 21:26:20|506.86|504.06|506.89|504.09|506.89|504.09|506.86|504.06|0
1647984400000|2022-03-22 21:26:40|506.86|504.06|507.13|504.33|507.13|504.33|506.86|504.06|0
1647984410000|2022-03-22 21:26:50|507.06|504.26|507.06|504.26|507.06|504.26|507.06|504.26|0
1647984420000|2022-03-22 21:27:00|507.03|504.23|507.03|504.23|507.03|504.23|507.03|504.23|0
1647984430000|2022-03-22 21:27:10|506.89|504.09|506.89|504.09|506.89|504.09|506.89|504.09|0
1647984440000|2022-03-22 21:27:20|506.83|504.03|506.83|504.03|506.83|504.03|506.83|504.03|0
1647984460000|2022-03-22 21:27:40|507.06|504.26|507.43|504.63|507.43|504.63|507.06|504.26|0
1647984470000|2022-03-22 21:27:50|507.25|504.45|506.96|504.16|507.25|504.45|506.96|504.16|0
1647984500000|2022-03-22 21:28:20|506.59|503.79|506.55|503.75|506.59|503.79|506.52|503.72|0
1647984520000|2022-03-22 21:28:40|507.03|504.23|507.06|504.26|507.06|504.26|507.03|504.23|0
1647984530000|2022-03-22 21:28:50|506.42|503.62|506.42|503.62|506.42|503.62|506.42|503.62|0
1647984560000|2022-03-22 21:29:20|506.85|504.05|506.85|504.05|506.85|504.05|506.85|504.05|0
1647984580000|2022-03-22 21:29:40|506.35|503.55|506.35|503.55|506.35|503.55|506.35|503.55|0
1647984600000|2022-03-22 21:30:00|506.11|503.31|506.11|503.31|506.11|503.31|506.11|503.31|0
1647984610000|2022-03-22 21:30:10|506.65|503.85|506.85|504.05|506.85|504.05|506.65|503.85|0
1647984660000|2022-03-22 21:31:00|506.11|503.31|506.15|503.35|506.15|503.35|506.11|503.31|0
1647984690000|2022-03-22 21:31:30|506.69|503.89|506.69|503.89|506.69|503.89|506.69|503.89|0
1647984700000|2022-03-22 21:31:40|506.79|503.99|506.79|503.99|506.79|503.99|506.79|503.99|0
1647984710000|2022-03-22 21:31:50|506.83|504.03|506.79|503.99|506.83|504.03|506.79|503.99|0
1647984720000|2022-03-22 21:32:00|506.83|504.03|506.79|503.99|506.83|504.03|506.79|503.99|0
1647984730000|2022-03-22 21:32:10|506.83|504.03|506.79|503.99|506.83|504.03|506.79|503.99|0
1647984740000|2022-03-22 21:32:20|506.83|504.03|506.79|503.99|506.83|504.03|506.79|503.99|0
1647984760000|2022-03-22 21:32:40|506.83|504.03|506.85|504.05|506.85|504.05|506.83|504.03|0
1647984870000|2022-03-22 21:34:30|506.99|504.19|506.99|504.19|506.99|504.19|506.99|504.19|0
1647985050000|2022-03-22 21:37:30|506.93|504.13|506.93|504.13|506.93|504.13|506.93|504.13|0
1647985090000|2022-03-22 21:38:10|506.99|504.19|506.99|504.19|506.99|504.19|506.99|504.19|0
1647985180000|2022-03-22 21:39:40|507.16|504.36|507.16|504.36|507.16|504.36|507.16|504.36|0
1647985230000|2022-03-22 21:40:30|507.13|504.33|507.13|504.33|507.13|504.33|507.13|504.33|0
1647985270000|2022-03-22 21:41:10|507.29|504.49|507.13|504.33|507.29|504.49|507.13|504.33|0
1647985550000|2022-03-22 21:45:50|507.06|504.26|507.06|504.26|507.06|504.26|507.06|504.26|0
1647985580000|2022-03-22 21:46:20|506.89|504.09|506.89|504.09|506.89|504.09|506.89|504.09|0
1647985680000|2022-03-22 21:48:00|506.95|504.15|506.95|504.15|506.95|504.15|506.95|504.15|0
1647985720000|2022-03-22 21:48:40|506.89|504.09|507.03|504.23|507.03|504.23|506.89|504.09|0
1647985730000|2022-03-22 21:48:50|507.06|504.26|507.06|504.26|507.06|504.26|507.06|504.26|0
1647985780000|2022-03-22 21:49:40|507.09|504.29|507.13|504.33|507.13|504.33|507.09|504.29|0
1647985790000|2022-03-22 21:49:50|507.16|504.36|507.06|504.26|507.16|504.36|507.06|504.26|0
1647985800000|2022-03-22 21:50:00|506.89|504.09|506.89|504.09|506.89|504.09|506.89|504.09|0
1647985810000|2022-03-22 21:50:10|506.99|504.19|507.22|504.42|507.22|504.42|506.99|504.19|0
1647985880000|2022-03-22 21:51:20|507.18|504.38|507.18|504.38|507.18|504.38|507.18|504.38|0
1647985970000|2022-03-22 21:52:50|507.22|504.42|507.22|504.42|507.22|504.42|507.22|504.42|0
1647985990000|2022-03-22 21:53:10|507.18|504.38|507.18|504.38|507.18|504.38|507.18|504.38|0
1647986010000|2022-03-22 21:53:30|507.22|504.42|507.22|504.42|507.22|504.42|507.22|504.42|0
1647986020000|2022-03-22 21:53:40|507.16|504.36|507.16|504.36|507.16|504.36|507.16|504.36|0
1647986050000|2022-03-22 21:54:10|506.89|504.09|506.89|504.09|506.89|504.09|506.89|504.09|0
1647986060000|2022-03-22 21:54:20|506.65|503.85|506.62|503.82|506.65|503.85|506.62|503.82|0
1647986090000|2022-03-22 21:54:50|506.65|503.85|506.79|503.99|506.79|503.99|506.65|503.85|0
1647986100000|2022-03-22 21:55:00|506.82|504.02|506.75|503.95|506.82|504.02|506.75|503.95|0
1647986110000|2022-03-22 21:55:10|506.79|503.99|506.79|503.99|506.79|503.99|506.79|503.99|0
1647986120000|2022-03-22 21:55:20|506.92|504.12|506.92|504.12|506.92|504.12|506.92|504.12|0
1647986130000|2022-03-22 21:55:30|507.05|504.25|507.05|504.25|507.05|504.25|507.05|504.25|0
1647986140000|2022-03-22 21:55:40|506.99|504.19|506.99|504.19|506.99|504.19|506.99|504.19|0
1647986160000|2022-03-22 21:56:00|507.13|504.33|507.16|504.36|507.16|504.36|507.13|504.33|0
1647986180000|2022-03-22 21:56:20|507.13|504.33|507.13|504.33|507.13|504.33|507.13|504.33|0
1647986220000|2022-03-22 21:57:00|506.99|504.19|506.99|504.19|506.99|504.19|506.99|504.19|0
1647986230000|2022-03-22 21:57:10|507.03|504.23|507.03|504.23|507.03|504.23|507.03|504.23|0
1647986240000|2022-03-22 21:57:20|507.05|504.25|507.05|504.25|507.05|504.25|507.05|504.25|0
1647986250000|2022-03-22 21:57:30|506.85|504.05|506.82|504.02|506.85|504.05|506.82|504.02|0
1647986290000|2022-03-22 21:58:10|507.03|504.23|507.13|504.33|507.13|504.33|507.03|504.23|0
1647986310000|2022-03-22 21:58:30|507.03|504.23|507.03|504.23|507.03|504.23|507.03|504.23|0
1647986380000|2022-03-22 21:59:40|506.75|503.95|506.75|503.95|506.75|503.95|506.75|503.95|0
1647986390000|2022-03-22 21:59:50|507.03|504.23|507.03|504.23|507.03|504.23|507.03|504.23|0
1647986400000|2022-03-22 22:00:00|507.16|504.36|508.78|505.98|508.78|505.98|507.16|504.36|0
1647986410000|2022-03-22 22:00:10|509.24|506.44|509.35|506.55|509.82|507.02|509.24|506.44|0
1647986420000|2022-03-22 22:00:20|509.82|507.02|510.51|507.71|510.51|507.71|509.82|507.02|0
1647986430000|2022-03-22 22:00:30|510.75|507.95|509.71|506.91|510.75|507.95|509.59|506.79|0
1647986440000|2022-03-22 22:00:40|510.05|507.25|509.82|507.02|510.17|507.37|509.82|507.02|0
1647986450000|2022-03-22 22:00:50|509.47|506.67|508.66|505.86|509.47|506.67|508.66|505.86|0
1647986460000|2022-03-22 22:01:00|508.43|505.63|509.12|506.32|509.12|506.32|508.43|505.63|0
1647986470000|2022-03-22 22:01:10|509.47|506.67|509.47|506.67|509.47|506.67|509.47|506.67|0
1647986480000|2022-03-22 22:01:20|509.24|506.44|509.01|506.21|509.24|506.44|509.01|506.21|0
1647986490000|2022-03-22 22:01:30|509.24|506.44|509.01|506.21|509.24|506.44|509.01|506.21|0
1647986500000|2022-03-22 22:01:40|508.89|506.09|508.66|505.86|509.01|506.21|508.66|505.86|0
1647986510000|2022-03-22 22:01:50|508.43|505.63|508.43|505.63|508.43|505.63|508.43|505.63|0
1647986520000|2022-03-22 22:02:00|508.19|505.39|508.19|505.39|508.19|505.39|508.19|505.39|0
1647986550000|2022-03-22 22:02:30|508.55|505.75|508.55|505.75|508.66|505.86|508.43|505.63|0
1647986560000|2022-03-22 22:02:40|508.66|505.86|508.55|505.75|508.66|505.86|508.55|505.75|0
1647986570000|2022-03-22 22:02:50|508.66|505.86|508.66|505.86|508.66|505.86|508.66|505.86|0
1647986580000|2022-03-22 22:03:00|508.43|505.63|508.43|505.63|508.43|505.63|508.43|505.63|0
1647986590000|2022-03-22 22:03:10|508.31|505.51|507.5|504.7|508.31|505.51|507.5|504.7|0
1647986600000|2022-03-22 22:03:20|507.27|504.47|507.15|504.35|507.27|504.47|507.15|504.35|0
1647986610000|2022-03-22 22:03:30|507.03|504.23|507.96|505.16|507.96|505.16|507.03|504.23|0
1647986620000|2022-03-22 22:03:40|508.08|505.28|508.08|505.28|508.43|505.63|508.08|505.28|0
1647986630000|2022-03-22 22:03:50|507.96|505.16|508.42|505.62|508.43|505.63|507.96|505.16|0
1647986640000|2022-03-22 22:04:00|508.08|505.28|508.42|505.62|508.42|505.62|508.08|505.28|0
1647986650000|2022-03-22 22:04:10|508.31|505.51|508.78|505.98|508.89|506.09|508.31|505.51|0
1647986660000|2022-03-22 22:04:20|508.55|505.75|508.55|505.75|508.66|505.86|508.55|505.75|0
1647986670000|2022-03-22 22:04:30|508.42|505.62|508.66|505.86|508.66|505.86|508.42|505.62|0
1647986680000|2022-03-22 22:04:40|508.89|506.09|508.66|505.86|508.89|506.09|508.66|505.86|0
1647986690000|2022-03-22 22:04:50|508.55|505.75|508.31|505.51|508.55|505.75|508.19|505.39|0
1647986700000|2022-03-22 22:05:00|508.42|505.62|508.42|505.62|508.42|505.62|508.31|505.51|0
1647986720000|2022-03-22 22:05:20|508.31|505.51|508.31|505.51|508.42|505.62|508.31|505.51|0
1647986730000|2022-03-22 22:05:30|508.19|505.39|508.42|505.62|508.42|505.62|508.19|505.39|0
1647986760000|2022-03-22 22:06:00|508.66|505.86|508.66|505.86|508.66|505.86|508.66|505.86|0
1647986770000|2022-03-22 22:06:10|508.55|505.75|508.42|505.62|508.55|505.75|508.42|505.62|0
1647986780000|2022-03-22 22:06:20|508.55|505.75|508.66|505.86|508.66|505.86|508.55|505.75|0
1647986790000|2022-03-22 22:06:30|508.89|506.09|508.89|506.09|508.89|506.09|508.89|506.09|0
1647986850000|2022-03-22 22:07:30|508.54|505.74|508.66|505.86|508.66|505.86|508.54|505.74|0
1647986860000|2022-03-22 22:07:40|509.58|506.78|509.58|506.78|509.58|506.78|509.58|506.78|0
1647986870000|2022-03-22 22:07:50|510.05|507.25|510.63|507.83|510.63|507.83|510.05|507.25|0
1647986880000|2022-03-22 22:08:00|510.51|507.71|510.4|507.6|510.51|507.71|510.4|507.6|0
1647986890000|2022-03-22 22:08:10|510.28|507.48|510.17|507.37|510.28|507.48|510.17|507.37|0
1647986900000|2022-03-22 22:08:20|510.51|507.71|510.51|507.71|510.51|507.71|510.4|507.6|0
1647986910000|2022-03-22 22:08:30|510.87|508.07|510.74|507.94|510.87|508.07|510.74|507.94|0
1647986920000|2022-03-22 22:08:40|510.87|508.07|510.98|508.18|510.98|508.18|510.74|507.94|0
1647986930000|2022-03-22 22:08:50|510.87|508.07|510.74|507.94|510.87|508.07|510.63|507.83|0
1647986940000|2022-03-22 22:09:00|510.87|508.07|511.21|508.41|511.21|508.41|510.87|508.07|0
1647986950000|2022-03-22 22:09:10|511.44|508.64|511.56|508.76|511.67|508.87|511.44|508.64|0
1647986960000|2022-03-22 22:09:20|511.67|508.87|511.67|508.87|511.67|508.87|511.67|508.87|0
1647986970000|2022-03-22 22:09:30|511.56|508.76|511.44|508.64|511.56|508.76|511.33|508.53|0
1647986980000|2022-03-22 22:09:40|511.67|508.87|511.44|508.64|511.67|508.87|511.44|508.64|0
1647986990000|2022-03-22 22:09:50|511.33|508.53|511.44|508.64|511.44|508.64|511.33|508.53|0
1647987000000|2022-03-22 22:10:00|511.33|508.53|511.44|508.64|511.44|508.64|511.33|508.53|0
1647987010000|2022-03-22 22:10:10|511.56|508.76|511.67|508.87|511.67|508.87|511.56|508.76|0
1647987020000|2022-03-22 22:10:20|511.56|508.76|511.67|508.87|511.67|508.87|511.56|508.76|0
1647987030000|2022-03-22 22:10:30|511.21|508.41|510.98|508.18|511.21|508.41|510.98|508.18|0
1647987040000|2022-03-22 22:10:40|510.74|507.94|510.63|507.83|510.74|507.94|510.63|507.83|0
1647987050000|2022-03-22 22:10:50|510.74|507.94|510.86|508.06|511.1|508.3|510.74|507.94|0
1647987060000|2022-03-22 22:11:00|510.63|507.83|510.51|507.71|510.63|507.83|510.51|507.71|0
1647987070000|2022-03-22 22:11:10|510.4|507.6|510.51|507.71|510.51|507.71|510.4|507.6|0
1647987080000|2022-03-22 22:11:20|510.4|507.6|510.28|507.48|510.4|507.6|510.28|507.48|0
1647987090000|2022-03-22 22:11:30|510.51|507.71|510.4|507.6|510.51|507.71|510.4|507.6|0
1647987100000|2022-03-22 22:11:40|510.28|507.48|510.4|507.6|510.4|507.6|510.28|507.48|0
1647987130000|2022-03-22 22:12:10|510.63|507.83|510.51|507.71|510.63|507.83|510.51|507.71|0
1647987140000|2022-03-22 22:12:20|510.63|507.83|510.63|507.83|510.63|507.83|510.51|507.71|0
1647987150000|2022-03-22 22:12:30|510.51|507.71|510.51|507.71|510.51|507.71|510.51|507.71|0
1647987170000|2022-03-22 22:12:50|510.4|507.6|510.28|507.48|510.4|507.6|510.28|507.48|0
1647987180000|2022-03-22 22:13:00|510.4|507.6|510.4|507.6|510.4|507.6|510.28|507.48|0
1647987190000|2022-03-22 22:13:10|510.51|507.71|510.05|507.25|510.51|507.71|510.05|507.25|0
1647987200000|2022-03-22 22:13:20|510.17|507.37|510.05|507.25|510.28|507.48|510.05|507.25|0
1647987210000|2022-03-22 22:13:30|510.17|507.37|510.17|507.37|510.17|507.37|510.17|507.37|0
1647987220000|2022-03-22 22:13:40|510.05|507.25|510.05|507.25|510.05|507.25|510.05|507.25|0
1647987230000|2022-03-22 22:13:50|510.17|507.37|510.05|507.25|510.17|507.37|510.05|507.25|0
1647987240000|2022-03-22 22:14:00|510.17|507.37|509.94|507.14|510.28|507.48|509.94|507.14|0
1647987250000|2022-03-22 22:14:10|510.05|507.25|510.05|507.25|510.05|507.25|509.82|507.02|0
1647987260000|2022-03-22 22:14:20|509.82|507.02|509.82|507.02|509.82|507.02|509.7|506.9|0
1647987270000|2022-03-22 22:14:30|509.58|506.78|509.35|506.55|509.58|506.78|509.35|506.55|0
1647987280000|2022-03-22 22:14:40|509.58|506.78|509.58|506.78|509.58|506.78|509.58|506.78|0
1647987290000|2022-03-22 22:14:50|509.81|507.01|509.7|506.9|509.81|507.01|509.7|506.9|0
1647987300000|2022-03-22 22:15:00|509.58|506.78|509.47|506.67|509.58|506.78|509.47|506.67|0
1647987310000|2022-03-22 22:15:10|509.35|506.55|509.35|506.55|509.35|506.55|509.35|506.55|0
1647987370000|2022-03-22 22:16:10|509.58|506.78|509.35|506.55|509.58|506.78|509.35|506.55|0
1647987520000|2022-03-22 22:18:40|507.96|505.16|507.96|505.16|507.96|505.16|507.96|505.16|0
1647987530000|2022-03-22 22:18:50|508.42|505.62|508.19|505.39|508.42|505.62|508.19|505.39|0
1647987540000|2022-03-22 22:19:00|507.96|505.16|507.73|504.93|507.96|505.16|507.73|504.93|0
1647987550000|2022-03-22 22:19:10|507.49|504.69|507.49|504.69|507.49|504.69|507.49|504.69|0
1647987560000|2022-03-22 22:19:20|507.26|504.46|507.26|504.46|507.26|504.46|507.26|504.46|0
1647987570000|2022-03-22 22:19:30|507.38|504.58|507.26|504.46|507.49|504.69|507.26|504.46|0
1647987580000|2022-03-22 22:19:40|507.49|504.69|507.26|504.46|507.49|504.69|507.26|504.46|0
1647987590000|2022-03-22 22:19:50|507.49|504.69|507.62|504.82|507.62|504.82|507.49|504.69|0
1647987600000|2022-03-22 22:20:00|507.49|504.69|507.49|504.69|507.49|504.69|507.49|504.69|0
1647987620000|2022-03-22 22:20:20|507.26|504.46|507.26|504.46|507.26|504.46|507.15|504.35|0
1647987630000|2022-03-22 22:20:30|507.03|504.23|507.03|504.23|507.03|504.23|507.03|504.23|0
1647987640000|2022-03-22 22:20:40|506.92|504.12|506.8|504|506.92|504.12|506.8|504|0
1647987650000|2022-03-22 22:20:50|506.92|504.12|506.92|504.12|506.92|504.12|506.92|504.12|0
1647987660000|2022-03-22 22:21:00|507.03|504.23|507.03|504.23|507.03|504.23|507.03|504.23|0
1647987680000|2022-03-22 22:21:20|506.92|504.12|507.03|504.23|507.03|504.23|506.92|504.12|0
1647987690000|2022-03-22 22:21:30|506.92|504.12|507.03|504.23|507.03|504.23|506.8|504|0
1647987700000|2022-03-22 22:21:40|506.8|504|507.03|504.23|507.03|504.23|506.8|504|0
1647987710000|2022-03-22 22:21:50|507.15|504.35|507.03|504.23|507.15|504.35|507.03|504.23|0
1647987720000|2022-03-22 22:22:00|507.15|504.35|506.8|504|507.15|504.35|506.8|504|0
1647987730000|2022-03-22 22:22:10|506.92|504.12|506.8|504|506.92|504.12|506.8|504|0
1647987750000|2022-03-22 22:22:30|506.57|503.77|506.57|503.77|506.57|503.77|506.57|503.77|0
1647987760000|2022-03-22 22:22:40|506.1|503.3|505.87|503.07|506.1|503.3|505.87|503.07|0
1647987770000|2022-03-22 22:22:50|506.1|503.3|506.1|503.3|506.1|503.3|506.1|503.3|0
1647987780000|2022-03-22 22:23:00|505.99|503.19|505.99|503.19|505.99|503.19|505.99|503.19|0
1647987790000|2022-03-22 22:23:10|505.87|503.07|505.64|502.84|505.87|503.07|505.64|502.84|0
1647987800000|2022-03-22 22:23:20|505.41|502.61|504.95|502.15|505.41|502.61|504.95|502.15|0
1647987810000|2022-03-22 22:23:30|505.18|502.38|505.18|502.38|505.18|502.38|505.18|502.38|0
1647987820000|2022-03-22 22:23:40|505.3|502.5|505.64|502.84|505.64|502.84|505.3|502.5|0
1647987830000|2022-03-22 22:23:50|505.87|503.07|506.1|503.3|506.1|503.3|505.87|503.07|0
1647987840000|2022-03-22 22:24:00|505.99|503.19|505.99|503.19|505.99|503.19|505.99|503.19|0
1647987850000|2022-03-22 22:24:10|505.87|503.07|505.87|503.07|505.87|503.07|505.87|503.07|0
1647987860000|2022-03-22 22:24:20|505.64|502.84|505.41|502.61|505.64|502.84|505.41|502.61|0
1647987880000|2022-03-22 22:24:40|505.3|502.5|505.18|502.38|505.3|502.5|505.18|502.38|0
1647987890000|2022-03-22 22:24:50|505.3|502.5|505.3|502.5|505.3|502.5|505.3|502.5|0
1647987900000|2022-03-22 22:25:00|505.18|502.38|505.18|502.38|505.18|502.38|505.18|502.38|0
1647987930000|2022-03-22 22:25:30|504.95|502.15|504.95|502.15|504.95|502.15|504.95|502.15|0
1647987940000|2022-03-22 22:25:40|504.71|501.91|504.71|501.91|504.71|501.91|504.71|501.91|0
1647987960000|2022-03-22 22:26:00|504.83|502.03|504.95|502.15|504.95|502.15|504.83|502.03|0
1647987990000|2022-03-22 22:26:30|505.18|502.38|505.41|502.61|505.41|502.61|505.18|502.38|0
1647988000000|2022-03-22 22:26:40|505.3|502.5|505.41|502.61|505.41|502.61|505.3|502.5|0
1647988010000|2022-03-22 22:26:50|505.64|502.84|505.64|502.84|505.64|502.84|505.64|502.84|0
1647988020000|2022-03-22 22:27:00|505.76|502.96|505.64|502.84|505.87|503.07|505.64|502.84|0
1647988040000|2022-03-22 22:27:20|505.87|503.07|506.33|503.53|506.33|503.53|505.87|503.07|0
1647988050000|2022-03-22 22:27:30|506.1|503.3|505.99|503.19|506.1|503.3|505.99|503.19|0
1647988060000|2022-03-22 22:27:40|505.87|503.07|505.87|503.07|505.87|503.07|505.76|502.96|0
1647988110000|2022-03-22 22:28:30|506.1|503.3|505.87|503.07|506.1|503.3|505.87|503.07|0
1647988130000|2022-03-22 22:28:50|505.64|502.84|505.64|502.84|505.64|502.84|505.64|502.84|0
1647988140000|2022-03-22 22:29:00|505.87|503.07|505.87|503.07|505.87|503.07|505.87|503.07|0
1647988150000|2022-03-22 22:29:10|505.64|502.84|505.64|502.84|505.64|502.84|505.64|502.84|0
1647988170000|2022-03-22 22:29:30|505.41|502.61|505.18|502.38|505.41|502.61|505.18|502.38|0
1647988180000|2022-03-22 22:29:40|505.41|502.61|505.41|502.61|505.41|502.61|505.41|502.61|0
1647988190000|2022-03-22 22:29:50|505.18|502.38|505.18|502.38|505.18|502.38|505.18|502.38|0
1647988200000|2022-03-22 22:30:00|505.41|502.61|505.41|502.61|505.41|502.61|505.41|502.61|0
1647988220000|2022-03-22 22:30:20|505.18|502.38|505.41|502.61|505.41|502.61|505.18|502.38|0
1647988250000|2022-03-22 22:30:50|505.18|502.38|505.18|502.38|505.18|502.38|505.18|502.38|0
1647988260000|2022-03-22 22:31:00|505.07|502.27|505.18|502.38|505.18|502.38|505.07|502.27|0
1647988270000|2022-03-22 22:31:10|505.07|502.27|505.07|502.27|505.07|502.27|505.07|502.27|0
1647988280000|2022-03-22 22:31:20|505.18|502.38|504.83|502.03|505.18|502.38|504.83|502.03|0
1647988290000|2022-03-22 22:31:30|504.94|502.14|504.94|502.14|504.94|502.14|504.94|502.14|0
1647988320000|2022-03-22 22:32:00|504.71|501.91|504.71|501.91|504.71|501.91|504.71|501.91|0
1647988340000|2022-03-22 22:32:20|504.94|502.14|504.94|502.14|504.94|502.14|504.94|502.14|0
1647988350000|2022-03-22 22:32:30|504.71|501.91|504.48|501.68|504.71|501.91|504.48|501.68|0
1647988380000|2022-03-22 22:33:00|504.71|501.91|504.71|501.91|504.71|501.91|504.71|501.91|0
1647988390000|2022-03-22 22:33:10|504.94|502.14|505.18|502.38|505.18|502.38|504.94|502.14|0
1647988400000|2022-03-22 22:33:20|504.94|502.14|505.06|502.26|505.06|502.26|504.94|502.14|0
1647988410000|2022-03-22 22:33:30|504.94|502.14|504.94|502.14|504.94|502.14|504.94|502.14|0
1647988420000|2022-03-22 22:33:40|505.18|502.38|505.64|502.84|505.64|502.84|505.18|502.38|0
1647988430000|2022-03-22 22:33:50|505.41|502.61|505.41|502.61|505.41|502.61|505.41|502.61|0
1647988470000|2022-03-22 22:34:30|505.64|502.84|505.87|503.07|505.87|503.07|505.64|502.84|0
1647988480000|2022-03-22 22:34:40|505.76|502.96|505.76|502.96|505.76|502.96|505.76|502.96|0
1647988490000|2022-03-22 22:34:50|505.87|503.07|506.1|503.3|506.1|503.3|505.87|503.07|0
1647988500000|2022-03-22 22:35:00|505.87|503.07|505.87|503.07|505.87|503.07|505.87|503.07|0
1647988510000|2022-03-22 22:35:10|505.64|502.84|505.41|502.61|505.64|502.84|505.41|502.61|0
1647988520000|2022-03-22 22:35:20|505.18|502.38|505.41|502.61|505.41|502.61|505.18|502.38|0
1647988530000|2022-03-22 22:35:30|505.53|502.73|505.53|502.73|505.53|502.73|505.53|502.73|0
1647988540000|2022-03-22 22:35:40|505.41|502.61|505.41|502.61|505.41|502.61|505.41|502.61|0
1647988550000|2022-03-22 22:35:50|505.64|502.84|505.64|502.84|505.64|502.84|505.64|502.84|0
1647988560000|2022-03-22 22:36:00|505.53|502.73|505.53|502.73|505.64|502.84|505.53|502.73|0
1647988570000|2022-03-22 22:36:10|505.64|502.84|505.41|502.61|505.64|502.84|505.41|502.61|0
1647988580000|2022-03-22 22:36:20|505.3|502.5|505.41|502.61|505.41|502.61|505.3|502.5|0
1647988620000|2022-03-22 22:37:00|505.18|502.38|504.94|502.14|505.18|502.38|504.94|502.14|0
1647988640000|2022-03-22 22:37:20|504.83|502.03|504.83|502.03|504.83|502.03|504.83|502.03|0
1647988650000|2022-03-22 22:37:30|505.06|502.26|505.06|502.26|505.06|502.26|505.06|502.26|0
1647988660000|2022-03-22 22:37:40|505.18|502.38|504.94|502.14|505.18|502.38|504.94|502.14|0
1647988670000|2022-03-22 22:37:50|505.06|502.26|505.18|502.38|505.18|502.38|505.06|502.26|0
1647988690000|2022-03-22 22:38:10|505.06|502.26|504.71|501.91|505.06|502.26|504.71|501.91|0
1647988740000|2022-03-22 22:39:00|504.48|501.68|504.25|501.45|504.48|501.68|504.25|501.45|0
1647988760000|2022-03-22 22:39:20|504.14|501.34|504.25|501.45|504.25|501.45|504.14|501.34|0
1647988770000|2022-03-22 22:39:30|504.02|501.22|504.02|501.22|504.02|501.22|504.02|501.22|0
1647988780000|2022-03-22 22:39:40|504.25|501.45|504.25|501.45|504.25|501.45|504.25|501.45|0
1647988790000|2022-03-22 22:39:50|504.02|501.22|504.02|501.22|504.02|501.22|504.02|501.22|0
1647988810000|2022-03-22 22:40:10|504.25|501.45|504.25|501.45|504.25|501.45|504.25|501.45|0
1647988820000|2022-03-22 22:40:20|504.02|501.22|503.32|500.52|504.02|501.22|503.32|500.52|0
1647988830000|2022-03-22 22:40:30|503.09|500.29|502.86|500.06|503.09|500.29|502.86|500.06|0
1647988840000|2022-03-22 22:40:40|503.09|500.29|502.86|500.06|503.09|500.29|502.86|500.06|0
1647988860000|2022-03-22 22:41:00|502.98|500.18|503.09|500.29|503.09|500.29|502.98|500.18|0
1647988880000|2022-03-22 22:41:20|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1647988890000|2022-03-22 22:41:30|503.09|500.29|502.86|500.06|503.09|500.29|502.86|500.06|0
1647988910000|2022-03-22 22:41:50|502.63|499.83|502.63|499.83|502.63|499.83|502.63|499.83|0
1647988920000|2022-03-22 22:42:00|502.86|500.06|502.75|499.95|502.86|500.06|502.75|499.95|0
1647988930000|2022-03-22 22:42:10|502.63|499.83|502.63|499.83|502.63|499.83|502.63|499.83|0
1647988940000|2022-03-22 22:42:20|502.17|499.37|502.17|499.37|502.17|499.37|502.17|499.37|0
1647988960000|2022-03-22 22:42:40|502.06|499.26|501.94|499.14|502.06|499.26|501.94|499.14|0
1647988970000|2022-03-22 22:42:50|501.59|498.79|501.47|498.67|501.59|498.79|501.47|498.67|0
1647988980000|2022-03-22 22:43:00|501.7|498.9|501.59|498.79|501.7|498.9|501.47|498.67|0
1647988990000|2022-03-22 22:43:10|501.7|498.9|501.7|498.9|501.7|498.9|501.59|498.79|0
1647989000000|2022-03-22 22:43:20|501.59|498.79|501.59|498.79|501.59|498.79|501.47|498.67|0
1647989010000|2022-03-22 22:43:30|501.7|498.9|501.7|498.9|501.7|498.9|501.7|498.9|0
1647989020000|2022-03-22 22:43:40|501.59|498.79|501.47|498.67|501.59|498.79|501.47|498.67|0
1647989040000|2022-03-22 22:44:00|501.24|498.44|501.24|498.44|501.24|498.44|501.24|498.44|0
1647989070000|2022-03-22 22:44:30|501.13|498.33|501.01|498.21|501.24|498.44|501.01|498.21|0
1647989080000|2022-03-22 22:44:40|501.24|498.44|500.32|497.52|501.24|498.44|500.32|497.52|0
1647989090000|2022-03-22 22:44:50|500.09|497.29|500.09|497.29|500.09|497.29|500.09|497.29|0
1647989100000|2022-03-22 22:45:00|500.32|497.52|501.01|498.21|501.01|498.21|500.32|497.52|0
1647989110000|2022-03-22 22:45:10|500.9|498.1|500.9|498.1|500.9|498.1|500.9|498.1|0
1647989120000|2022-03-22 22:45:20|501.01|498.21|501.01|498.21|501.13|498.33|501.01|498.21|0
1647989130000|2022-03-22 22:45:30|500.78|497.98|500.78|497.98|500.78|497.98|500.55|497.75|0
1647989140000|2022-03-22 22:45:40|500.55|497.75|500.78|497.98|500.78|497.98|500.55|497.75|0
1647989150000|2022-03-22 22:45:50|500.55|497.75|500.55|497.75|500.67|497.87|500.55|497.75|0
1647989160000|2022-03-22 22:46:00|500.78|497.98|500.78|497.98|500.78|497.98|500.78|497.98|0
1647989170000|2022-03-22 22:46:10|501.01|498.21|501.01|498.21|501.01|498.21|501.01|498.21|0
1647989190000|2022-03-22 22:46:30|500.78|497.98|500.9|498.1|501.01|498.21|500.78|497.98|0
1647989200000|2022-03-22 22:46:40|500.78|497.98|500.78|497.98|500.78|497.98|500.78|497.98|0
1647989210000|2022-03-22 22:46:50|501.01|498.21|500.55|497.75|501.01|498.21|500.55|497.75|0
1647989220000|2022-03-22 22:47:00|500.32|497.52|500.32|497.52|500.32|497.52|500.32|497.52|0
1647989240000|2022-03-22 22:47:20|499.86|497.06|500.32|497.52|500.55|497.75|499.86|497.06|0
1647989250000|2022-03-22 22:47:30|500.21|497.41|500.32|497.52|500.32|497.52|500.09|497.29|0
1647989260000|2022-03-22 22:47:40|500.09|497.29|499.86|497.06|500.09|497.29|499.86|497.06|0
1647989270000|2022-03-22 22:47:50|499.62|496.82|499.62|496.82|499.62|496.82|499.62|496.82|0
1647989290000|2022-03-22 22:48:10|500.09|497.29|500.09|497.29|500.09|497.29|500.09|497.29|0
1647989300000|2022-03-22 22:48:20|500.55|497.75|500.55|497.75|500.55|497.75|500.55|497.75|0
1647989320000|2022-03-22 22:48:40|500.78|497.98|500.78|497.98|500.78|497.98|500.78|497.98|0
1647989340000|2022-03-22 22:49:00|501.24|498.44|501.24|498.44|501.24|498.44|501.24|498.44|0
1647989350000|2022-03-22 22:49:10|501.01|498.21|501.01|498.21|501.01|498.21|501.01|498.21|0
1647989360000|2022-03-22 22:49:20|502.17|499.37|502.17|499.37|502.17|499.37|502.17|499.37|0
1647989370000|2022-03-22 22:49:30|501.93|499.13|502.05|499.25|502.17|499.37|501.93|499.13|0
1647989380000|2022-03-22 22:49:40|501.93|499.13|501.93|499.13|501.93|499.13|501.93|499.13|0
1647989410000|2022-03-22 22:50:10|502.17|499.37|502.17|499.37|502.17|499.37|502.17|499.37|0
1647989440000|2022-03-22 22:50:40|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1647989460000|2022-03-22 22:51:00|502.17|499.37|502.17|499.37|502.29|499.49|502.17|499.37|0
1647989470000|2022-03-22 22:51:10|501.93|499.13|501.93|499.13|501.93|499.13|501.93|499.13|0
1647989500000|2022-03-22 22:51:40|501.47|498.67|501.24|498.44|501.47|498.67|501.24|498.44|0
1647989510000|2022-03-22 22:51:50|501.47|498.67|501.01|498.21|501.47|498.67|501.01|498.21|0
1647989530000|2022-03-22 22:52:10|500.78|497.98|500.67|497.87|500.78|497.98|500.67|497.87|0
1647989540000|2022-03-22 22:52:20|501.01|498.21|500.78|497.98|501.01|498.21|500.78|497.98|0
1647989550000|2022-03-22 22:52:30|500.55|497.75|500.55|497.75|500.55|497.75|500.55|497.75|0
1647989560000|2022-03-22 22:52:40|500.78|497.98|500.78|497.98|500.78|497.98|500.78|497.98|0
1647989570000|2022-03-22 22:52:50|501.01|498.21|501.24|498.44|501.24|498.44|501.01|498.21|0
1647989580000|2022-03-22 22:53:00|501.47|498.67|501.47|498.67|501.47|498.67|501.47|498.67|0
1647989590000|2022-03-22 22:53:10|501.59|498.79|501.7|498.9|501.7|498.9|501.59|498.79|0
1647989610000|2022-03-22 22:53:30|501.93|499.13|501.93|499.13|501.93|499.13|501.93|499.13|0
1647989650000|2022-03-22 22:54:10|502.16|499.36|502.63|499.83|502.63|499.83|502.16|499.36|0
1647989660000|2022-03-22 22:54:20|502.4|499.6|501.93|499.13|502.4|499.6|501.93|499.13|0
1647989700000|2022-03-22 22:55:00|501.7|498.9|501.7|498.9|501.7|498.9|501.7|498.9|0
1647989730000|2022-03-22 22:55:30|501.47|498.67|501.47|498.67|501.47|498.67|501.47|498.67|0
1647989740000|2022-03-22 22:55:40|501.59|498.79|501.7|498.9|501.7|498.9|501.59|498.79|0
1647989750000|2022-03-22 22:55:50|501.93|499.13|501.93|499.13|501.93|499.13|501.93|499.13|0
1647989760000|2022-03-22 22:56:00|501.82|499.02|501.93|499.13|501.93|499.13|501.82|499.02|0
1647989770000|2022-03-22 22:56:10|502.16|499.36|502.16|499.36|502.16|499.36|502.16|499.36|0
1647989780000|2022-03-22 22:56:20|502.05|499.25|502.05|499.25|502.05|499.25|502.05|499.25|0
1647989790000|2022-03-22 22:56:30|502.16|499.36|502.16|499.36|502.16|499.36|502.16|499.36|0
1647989820000|2022-03-22 22:57:00|502.28|499.48|502.16|499.36|502.28|499.48|502.16|499.36|0
1647989840000|2022-03-22 22:57:20|502.05|499.25|502.16|499.36|502.16|499.36|502.05|499.25|0
1647989850000|2022-03-22 22:57:30|502.05|499.25|502.16|499.36|502.16|499.36|502.05|499.25|0
1647989880000|2022-03-22 22:58:00|502.4|499.6|502.4|499.6|502.4|499.6|502.4|499.6|0
1647989890000|2022-03-22 22:58:10|502.63|499.83|502.4|499.6|502.63|499.83|502.4|499.6|0
1647989900000|2022-03-22 22:58:20|502.52|499.72|502.63|499.83|502.63|499.83|502.52|499.72|0
1647989910000|2022-03-22 22:58:30|502.52|499.72|502.63|499.83|502.63|499.83|502.52|499.72|0
1647989930000|2022-03-22 22:58:50|502.86|500.06|502.86|500.06|502.86|500.06|502.75|499.95|0
1647989940000|2022-03-22 22:59:00|502.75|499.95|502.4|499.6|502.75|499.95|502.4|499.6|0
1647989990000|2022-03-22 22:59:50|502.63|499.83|502.63|499.83|502.63|499.83|502.63|499.83|0
1647990000000|2022-03-22 23:00:00|502.52|499.72|502.63|499.83|502.63|499.83|502.52|499.72|0
1647990010000|2022-03-22 23:00:10|502.39|499.59|501.93|499.13|502.39|499.59|501.93|499.13|0
1647990020000|2022-03-22 23:00:20|502.16|499.36|502.05|499.25|502.16|499.36|501.93|499.13|0
1647990040000|2022-03-22 23:00:40|501.93|499.13|501.93|499.13|501.93|499.13|501.93|499.13|0
1647990070000|2022-03-22 23:01:10|502.05|499.25|502.16|499.36|502.16|499.36|502.05|499.25|0
1647990080000|2022-03-22 23:01:20|502.39|499.59|502.39|499.59|502.39|499.59|502.39|499.59|0
1647990090000|2022-03-22 23:01:30|502.63|499.83|502.39|499.59|502.63|499.83|502.39|499.59|0
1647990100000|2022-03-22 23:01:40|502.51|499.71|502.51|499.71|502.51|499.71|502.39|499.59|0
1647990110000|2022-03-22 23:01:50|502.39|499.59|502.63|499.83|502.63|499.83|502.39|499.59|0
1647990120000|2022-03-22 23:02:00|502.51|499.71|502.39|499.59|502.51|499.71|502.39|499.59|0
1647990130000|2022-03-22 23:02:10|502.63|499.83|502.39|499.59|502.63|499.83|502.39|499.59|0
1647990170000|2022-03-22 23:02:50|502.63|499.83|502.39|499.59|502.63|499.83|502.39|499.59|0
1647990180000|2022-03-22 23:03:00|502.16|499.36|502.16|499.36|502.16|499.36|502.16|499.36|0
1647990210000|2022-03-22 23:03:30|502.39|499.59|502.39|499.59|502.39|499.59|502.39|499.59|0
1647990250000|2022-03-22 23:04:10|502.51|499.71|502.39|499.59|502.51|499.71|502.39|499.59|0
1647990270000|2022-03-22 23:04:30|502.16|499.36|502.16|499.36|502.16|499.36|502.16|499.36|0
1647990280000|2022-03-22 23:04:40|502.05|499.25|501.93|499.13|502.05|499.25|501.93|499.13|0
1647990290000|2022-03-22 23:04:50|501.7|498.9|501.7|498.9|501.7|498.9|501.7|498.9|0
1647990300000|2022-03-22 23:05:00|501.93|499.13|502.16|499.36|502.16|499.36|501.93|499.13|0
1647990310000|2022-03-22 23:05:10|502.39|499.59|502.51|499.71|502.51|499.71|502.39|499.59|0
1647990320000|2022-03-22 23:05:20|502.63|499.83|502.63|499.83|502.63|499.83|502.63|499.83|0
1647990330000|2022-03-22 23:05:30|502.75|499.95|502.63|499.83|502.75|499.95|502.63|499.83|0
1647990340000|2022-03-22 23:05:40|502.75|499.95|502.63|499.83|502.75|499.95|502.63|499.83|0
1647990350000|2022-03-22 23:05:50|502.75|499.95|502.86|500.06|502.86|500.06|502.75|499.95|0
1647990360000|2022-03-22 23:06:00|502.63|499.83|502.63|499.83|502.63|499.83|502.63|499.83|0
1647990390000|2022-03-22 23:06:30|502.86|500.06|502.62|499.82|502.86|500.06|502.62|499.82|0
1647990430000|2022-03-22 23:07:10|502.86|500.06|502.62|499.82|502.86|500.06|502.62|499.82|0
1647990450000|2022-03-22 23:07:30|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1647990460000|2022-03-22 23:07:40|502.75|499.95|502.75|499.95|502.75|499.95|502.75|499.95|0
1647990470000|2022-03-22 23:07:50|502.62|499.82|502.62|499.82|502.75|499.95|502.62|499.82|0
1647990480000|2022-03-22 23:08:00|502.39|499.59|502.39|499.59|502.39|499.59|502.39|499.59|0
1647990490000|2022-03-22 23:08:10|502.16|499.36|502.16|499.36|502.16|499.36|502.16|499.36|0
1647990500000|2022-03-22 23:08:20|502.39|499.59|502.16|499.36|502.39|499.59|502.16|499.36|0
1647990520000|2022-03-22 23:08:40|501.7|498.9|501.7|498.9|501.7|498.9|501.7|498.9|0
1647990530000|2022-03-22 23:08:50|501.82|499.02|501.7|498.9|501.82|499.02|501.7|498.9|0
1647990540000|2022-03-22 23:09:00|501.59|498.79|501.7|498.9|501.7|498.9|501.59|498.79|0
1647990550000|2022-03-22 23:09:10|501.59|498.79|501.47|498.67|501.59|498.79|501.47|498.67|0
1647990560000|2022-03-22 23:09:20|501.24|498.44|501.47|498.67|501.47|498.67|501.24|498.44|0
1647990570000|2022-03-22 23:09:30|501.82|499.02|501.7|498.9|501.82|499.02|501.7|498.9|0
1647990580000|2022-03-22 23:09:40|501.82|499.02|501.82|499.02|501.82|499.02|501.7|498.9|0
1647990590000|2022-03-22 23:09:50|501.93|499.13|501.7|498.9|501.93|499.13|501.7|498.9|0
1647990600000|2022-03-22 23:10:00|501.59|498.79|501.47|498.67|501.59|498.79|501.47|498.67|0
1647990620000|2022-03-22 23:10:20|501.7|498.9|501.7|498.9|501.7|498.9|501.47|498.67|0
1647990630000|2022-03-22 23:10:30|501.59|498.79|501.59|498.79|501.59|498.79|501.59|498.79|0
1647990640000|2022-03-22 23:10:40|501.7|498.9|501.7|498.9|501.7|498.9|501.7|498.9|0
1647990650000|2022-03-22 23:10:50|501.93|499.13|501.7|498.9|501.93|499.13|501.7|498.9|0
1647990660000|2022-03-22 23:11:00|501.36|498.56|501.36|498.56|501.36|498.56|501.36|498.56|0
1647990670000|2022-03-22 23:11:10|501.7|498.9|501.7|498.9|501.7|498.9|501.7|498.9|0
1647990690000|2022-03-22 23:11:30|501.93|499.13|501.93|499.13|501.93|499.13|501.93|499.13|0
1647990700000|2022-03-22 23:11:40|502.16|499.36|502.16|499.36|502.16|499.36|502.16|499.36|0
1647990710000|2022-03-22 23:11:50|502.39|499.59|502.39|499.59|502.39|499.59|502.39|499.59|0
1647990720000|2022-03-22 23:12:00|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1647990730000|2022-03-22 23:12:10|502.39|499.59|502.51|499.71|502.51|499.71|502.39|499.59|0
1647990740000|2022-03-22 23:12:20|502.62|499.82|502.39|499.59|502.62|499.82|502.39|499.59|0
1647990750000|2022-03-22 23:12:30|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1647990760000|2022-03-22 23:12:40|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1647990770000|2022-03-22 23:12:50|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1647990780000|2022-03-22 23:13:00|502.74|499.94|502.74|499.94|502.86|500.06|502.74|499.94|0
1647990790000|2022-03-22 23:13:10|502.86|500.06|502.86|500.06|502.86|500.06|502.86|500.06|0
1647990800000|2022-03-22 23:13:20|502.74|499.94|502.85|500.05|502.86|500.06|502.74|499.94|0
1647990810000|2022-03-22 23:13:30|502.39|499.59|501.93|499.13|502.39|499.59|501.93|499.13|0
1647990820000|2022-03-22 23:13:40|501.7|498.9|502.16|499.36|502.16|499.36|501.7|498.9|0
1647990840000|2022-03-22 23:14:00|502.28|499.48|502.28|499.48|502.39|499.59|502.28|499.48|0
1647990850000|2022-03-22 23:14:10|502.39|499.59|502.39|499.59|502.39|499.59|502.39|499.59|0
1647990880000|2022-03-22 23:14:40|502.62|499.82|502.51|499.71|502.62|499.82|502.51|499.71|0
1647990890000|2022-03-22 23:14:50|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1647990910000|2022-03-22 23:15:10|501.93|499.13|501.93|499.13|502.05|499.25|501.93|499.13|0
1647990920000|2022-03-22 23:15:20|502.05|499.25|502.05|499.25|502.05|499.25|502.05|499.25|0
1647990930000|2022-03-22 23:15:30|502.16|499.36|502.16|499.36|502.16|499.36|502.16|499.36|0
1647990940000|2022-03-22 23:15:40|502.39|499.59|502.39|499.59|502.39|499.59|502.39|499.59|0
1647990950000|2022-03-22 23:15:50|502.62|499.82|502.62|499.82|502.85|500.05|502.62|499.82|0
1647990970000|2022-03-22 23:16:10|502.85|500.05|502.97|500.17|502.97|500.17|502.85|500.05|0
1647990980000|2022-03-22 23:16:20|503.09|500.29|502.85|500.05|503.09|500.29|502.85|500.05|0
1647990990000|2022-03-22 23:16:30|503.09|500.29|503.09|500.29|503.09|500.29|503.09|500.29|0
1647991020000|2022-03-22 23:17:00|503.32|500.52|503.32|500.52|503.32|500.52|503.32|500.52|0
1647991030000|2022-03-22 23:17:10|503.55|500.75|503.55|500.75|503.55|500.75|503.55|500.75|0
1647991060000|2022-03-22 23:17:40|503.32|500.52|503.32|500.52|503.32|500.52|503.32|500.52|0
1647991070000|2022-03-22 23:17:50|503.21|500.41|503.32|500.52|503.32|500.52|503.21|500.41|0
1647991080000|2022-03-22 23:18:00|503.44|500.64|503.55|500.75|503.55|500.75|503.32|500.52|0
1647991110000|2022-03-22 23:18:30|503.32|500.52|503.44|500.64|503.44|500.64|503.32|500.52|0
1647991120000|2022-03-22 23:18:40|503.55|500.75|503.55|500.75|503.55|500.75|503.55|500.75|0
1647991130000|2022-03-22 23:18:50|503.44|500.64|503.32|500.52|503.44|500.64|503.32|500.52|0
1647991140000|2022-03-22 23:19:00|503.44|500.64|503.44|500.64|503.44|500.64|503.32|500.52|0
1647991150000|2022-03-22 23:19:10|503.32|500.52|503.32|500.52|503.32|500.52|503.32|500.52|0
1647991190000|2022-03-22 23:19:50|503.44|500.64|503.32|500.52|503.44|500.64|503.32|500.52|0
1647991200000|2022-03-22 23:20:00|503.44|500.64|503.09|500.29|503.44|500.64|503.09|500.29|0
1647991220000|2022-03-22 23:20:20|503.21|500.41|503.32|500.52|503.32|500.52|503.21|500.41|0
1647991240000|2022-03-22 23:20:40|503.55|500.75|503.55|500.75|503.55|500.75|503.55|500.75|0
1647991260000|2022-03-22 23:21:00|503.78|500.98|503.78|500.98|503.78|500.98|503.78|500.98|0
1647991270000|2022-03-22 23:21:10|504.01|501.21|504.01|501.21|504.01|501.21|504.01|501.21|0
1647991280000|2022-03-22 23:21:20|504.24|501.44|504.01|501.21|504.24|501.44|503.9|501.1|0
1647991310000|2022-03-22 23:21:50|503.78|500.98|503.78|500.98|503.78|500.98|503.78|500.98|0
1647991360000|2022-03-22 23:22:40|503.9|501.1|504.01|501.21|504.01|501.21|503.9|501.1|0
1647991390000|2022-03-22 23:23:10|503.78|500.98|503.78|500.98|503.78|500.98|503.78|500.98|0
1647991450000|2022-03-22 23:24:10|504.01|501.21|504.01|501.21|504.01|501.21|504.01|501.21|0
1647991500000|2022-03-22 23:25:00|504.13|501.33|504.01|501.21|504.13|501.33|504.01|501.21|0
1647991540000|2022-03-22 23:25:40|503.78|500.98|503.78|500.98|503.78|500.98|503.78|500.98|0
1647991570000|2022-03-22 23:26:10|503.55|500.75|503.55|500.75|503.55|500.75|503.55|500.75|0
1647991580000|2022-03-22 23:26:20|503.44|500.64|503.32|500.52|503.44|500.64|503.32|500.52|0
1647991590000|2022-03-22 23:26:30|503.08|500.28|503.08|500.28|503.08|500.28|503.08|500.28|0
1647991600000|2022-03-22 23:26:40|503.32|500.52|503.32|500.52|503.32|500.52|503.32|500.52|0
1647991610000|2022-03-22 23:26:50|503.2|500.4|503.2|500.4|503.2|500.4|503.2|500.4|0
1647991620000|2022-03-22 23:27:00|503.08|500.28|503.08|500.28|503.08|500.28|503.08|500.28|0
1647991640000|2022-03-22 23:27:20|502.97|500.17|502.85|500.05|502.97|500.17|502.85|500.05|0
1647991660000|2022-03-22 23:27:40|503.08|500.28|503.08|500.28|503.08|500.28|503.08|500.28|0
1647991680000|2022-03-22 23:28:00|503.2|500.4|503.08|500.28|503.2|500.4|503.08|500.28|0
1647991700000|2022-03-22 23:28:20|503.31|500.51|503.55|500.75|503.55|500.75|503.31|500.51|0
1647991720000|2022-03-22 23:28:40|503.78|500.98|503.67|500.87|503.78|500.98|503.67|500.87|0
1647991730000|2022-03-22 23:28:50|503.55|500.75|503.78|500.98|503.78|500.98|503.55|500.75|0
1647991740000|2022-03-22 23:29:00|503.55|500.75|503.78|500.98|503.78|500.98|503.55|500.75|0
1647991750000|2022-03-22 23:29:10|504.01|501.21|504.01|501.21|504.01|501.21|504.01|501.21|0
1647991800000|2022-03-22 23:30:00|503.78|500.98|503.78|500.98|503.9|501.1|503.78|500.98|0
1647991860000|2022-03-22 23:31:00|503.55|500.75|503.55|500.75|503.55|500.75|503.55|500.75|0
1647991870000|2022-03-22 23:31:10|503.78|500.98|503.78|500.98|503.78|500.98|503.78|500.98|0
1647991880000|2022-03-22 23:31:20|503.55|500.75|503.55|500.75|503.55|500.75|503.55|500.75|0
1647991900000|2022-03-22 23:31:40|503.78|500.98|503.78|500.98|503.78|500.98|503.78|500.98|0
1647991920000|2022-03-22 23:32:00|503.55|500.75|503.78|500.98|503.78|500.98|503.55|500.75|0
1647991930000|2022-03-22 23:32:10|504.01|501.21|503.78|500.98|504.01|501.21|503.78|500.98|0
1647991950000|2022-03-22 23:32:30|504.01|501.21|503.78|500.98|504.01|501.21|503.78|500.98|0
1647991960000|2022-03-22 23:32:40|503.67|500.87|503.78|500.98|503.78|500.98|503.67|500.87|0
1647991970000|2022-03-22 23:32:50|503.9|501.1|504.01|501.21|504.01|501.21|503.9|501.1|0
1647991980000|2022-03-22 23:33:00|503.9|501.1|503.9|501.1|504.01|501.21|503.9|501.1|0
1647991990000|2022-03-22 23:33:10|503.78|500.98|503.78|500.98|503.78|500.98|503.78|500.98|0
1647992000000|2022-03-22 23:33:20|503.55|500.75|503.78|500.98|503.78|500.98|503.55|500.75|0
1647992010000|2022-03-22 23:33:30|503.67|500.87|503.78|500.98|503.78|500.98|503.67|500.87|0
1647992040000|2022-03-22 23:34:00|504.01|501.21|504.01|501.21|504.01|501.21|504.01|501.21|0
1647992050000|2022-03-22 23:34:10|503.9|501.1|503.78|500.98|503.9|501.1|503.78|500.98|0
1647992110000|2022-03-22 23:35:10|503.43|500.63|503.43|500.63|503.43|500.63|503.43|500.63|0
1647992120000|2022-03-22 23:35:20|503.54|500.74|503.54|500.74|503.54|500.74|503.54|500.74|0
1647992150000|2022-03-22 23:35:50|503.43|500.63|503.54|500.74|503.54|500.74|503.43|500.63|0
1647992180000|2022-03-22 23:36:20|503.43|500.63|503.54|500.74|503.54|500.74|503.43|500.63|0
1647992200000|2022-03-22 23:36:40|503.31|500.51|503.31|500.51|503.31|500.51|503.31|500.51|0
1647992210000|2022-03-22 23:36:50|503.54|500.74|503.54|500.74|503.54|500.74|503.54|500.74|0
1647992230000|2022-03-22 23:37:10|503.43|500.63|503.54|500.74|503.54|500.74|503.43|500.63|0
1647992240000|2022-03-22 23:37:20|503.78|500.98|503.78|500.98|503.78|500.98|503.78|500.98|0
1647992250000|2022-03-22 23:37:30|503.54|500.74|503.54|500.74|503.54|500.74|503.31|500.51|0
1647992260000|2022-03-22 23:37:40|503.31|500.51|503.31|500.51|503.31|500.51|503.31|500.51|0
1647992290000|2022-03-22 23:38:10|503.43|500.63|503.31|500.51|503.43|500.63|503.31|500.51|0
1647992310000|2022-03-22 23:38:30|503.43|500.63|503.54|500.74|503.54|500.74|503.43|500.63|0
1647992320000|2022-03-22 23:38:40|503.31|500.51|503.54|500.74|503.54|500.74|503.31|500.51|0
1647992340000|2022-03-22 23:39:00|503.78|500.98|503.66|500.86|503.78|500.98|503.54|500.74|0
1647992350000|2022-03-22 23:39:10|503.78|500.98|503.78|500.98|503.78|500.98|503.78|500.98|0
1647992360000|2022-03-22 23:39:20|503.66|500.86|503.66|500.86|503.66|500.86|503.66|500.86|0
1647992370000|2022-03-22 23:39:30|503.78|500.98|503.78|500.98|503.78|500.98|503.78|500.98|0
1647992440000|2022-03-22 23:40:40|503.9|501.1|503.78|500.98|503.9|501.1|503.78|500.98|0
1647992460000|2022-03-22 23:41:00|503.9|501.1|503.9|501.1|503.9|501.1|503.78|500.98|0
1647992470000|2022-03-22 23:41:10|504.01|501.21|504.01|501.21|504.01|501.21|504.01|501.21|0
1647992480000|2022-03-22 23:41:20|503.78|500.98|503.9|501.1|503.9|501.1|503.78|500.98|0
1647992490000|2022-03-22 23:41:30|504.01|501.21|504.01|501.21|504.01|501.21|504.01|501.21|0
1647992510000|2022-03-22 23:41:50|503.78|500.98|503.78|500.98|503.78|500.98|503.78|500.98|0
1647992530000|2022-03-22 23:42:10|503.66|500.86|503.78|500.98|503.78|500.98|503.66|500.86|0
1647992540000|2022-03-22 23:42:20|503.54|500.74|503.54|500.74|503.66|500.86|503.54|500.74|0
1647992550000|2022-03-22 23:42:30|503.66|500.86|503.54|500.74|503.66|500.86|503.54|500.74|0
1647992630000|2022-03-22 23:43:50|503.77|500.97|503.77|500.97|503.77|500.97|503.77|500.97|0
1647992650000|2022-03-22 23:44:10|504.24|501.44|504.24|501.44|504.24|501.44|504.24|501.44|0
1647992660000|2022-03-22 23:44:20|504.01|501.21|504.01|501.21|504.01|501.21|504.01|501.21|0
1647992690000|2022-03-22 23:44:50|503.89|501.09|503.77|500.97|503.89|501.09|503.77|500.97|0
1647992700000|2022-03-22 23:45:00|504.01|501.21|504.01|501.21|504.01|501.21|504.01|501.21|0
1647992730000|2022-03-22 23:45:30|504.24|501.44|504.24|501.44|504.24|501.44|504.24|501.44|0
1647992770000|2022-03-22 23:46:10|504.01|501.21|504.24|501.44|504.24|501.44|504.01|501.21|0
1647992780000|2022-03-22 23:46:20|504.01|501.21|504.01|501.21|504.01|501.21|504.01|501.21|0
1647992800000|2022-03-22 23:46:40|503.77|500.97|503.77|500.97|503.77|500.97|503.54|500.74|0
1647992850000|2022-03-22 23:47:30|504.01|501.21|504.01|501.21|504.01|501.21|504.01|501.21|0
1647992870000|2022-03-22 23:47:50|503.77|500.97|504.01|501.21|504.01|501.21|503.77|500.97|0
1647992880000|2022-03-22 23:48:00|504.24|501.44|504.24|501.44|504.24|501.44|504.24|501.44|0
1647992900000|2022-03-22 23:48:20|504.47|501.67|504.47|501.67|504.47|501.67|504.47|501.67|0
1647992910000|2022-03-22 23:48:30|504.24|501.44|504.24|501.44|504.24|501.44|504.24|501.44|0
1647992920000|2022-03-22 23:48:40|504.13|501.33|503.77|500.97|504.13|501.33|503.77|500.97|0
1647992930000|2022-03-22 23:48:50|503.89|501.09|503.54|500.74|503.89|501.09|503.54|500.74|0
1647992940000|2022-03-22 23:49:00|503.77|500.97|503.77|500.97|503.77|500.97|503.77|500.97|0
1647992950000|2022-03-22 23:49:10|503.66|500.86|503.54|500.74|503.66|500.86|503.54|500.74|0
1647992970000|2022-03-22 23:49:30|503.31|500.51|503.08|500.28|503.31|500.51|503.08|500.28|0
1647992980000|2022-03-22 23:49:40|503.54|500.74|503.54|500.74|503.54|500.74|503.54|500.74|0
1647992990000|2022-03-22 23:49:50|503.31|500.51|503.2|500.4|503.31|500.51|503.2|500.4|0
1647993000000|2022-03-22 23:50:00|503.08|500.28|502.85|500.05|503.08|500.28|502.74|499.94|0
1647993010000|2022-03-22 23:50:10|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1647993020000|2022-03-22 23:50:20|502.74|499.94|502.85|500.05|502.85|500.05|502.74|499.94|0
1647993030000|2022-03-22 23:50:30|503.08|500.28|502.97|500.17|503.08|500.28|502.97|500.17|0
1647993040000|2022-03-22 23:50:40|502.85|500.05|502.85|500.05|503.08|500.28|502.85|500.05|0
1647993070000|2022-03-22 23:51:10|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1647993090000|2022-03-22 23:51:30|502.39|499.59|502.39|499.59|502.39|499.59|502.39|499.59|0
1647993100000|2022-03-22 23:51:40|502.15|499.35|502.15|499.35|502.15|499.35|502.15|499.35|0
1647993110000|2022-03-22 23:51:50|501.92|499.12|501.92|499.12|501.92|499.12|501.92|499.12|0
1647993120000|2022-03-22 23:52:00|502.15|499.35|502.15|499.35|502.39|499.59|502.15|499.35|0
1647993150000|2022-03-22 23:52:30|502.04|499.24|501.92|499.12|502.04|499.24|501.92|499.12|0
1647993160000|2022-03-22 23:52:40|501.69|498.89|501.69|498.89|501.69|498.89|501.69|498.89|0
1647993170000|2022-03-22 23:52:50|501.92|499.12|501.92|499.12|501.92|499.12|501.92|499.12|0
1647993200000|2022-03-22 23:53:20|502.15|499.35|502.15|499.35|502.15|499.35|502.15|499.35|0
1647993230000|2022-03-22 23:53:50|501.92|499.12|502.15|499.35|502.15|499.35|501.92|499.12|0
1647993240000|2022-03-22 23:54:00|502.27|499.47|502.15|499.35|502.27|499.47|502.15|499.35|0
1647993250000|2022-03-22 23:54:10|502.27|499.47|502.39|499.59|502.39|499.59|502.27|499.47|0
1647993280000|2022-03-22 23:54:40|502.15|499.35|502.39|499.59|502.39|499.59|502.15|499.35|0
1647993290000|2022-03-22 23:54:50|502.62|499.82|502.62|499.82|502.62|499.82|502.51|499.71|0
1647993300000|2022-03-22 23:55:00|502.39|499.59|502.15|499.35|502.39|499.59|502.15|499.35|0
1647993310000|2022-03-22 23:55:10|501.92|499.12|502.15|499.35|502.15|499.35|501.92|499.12|0
1647993320000|2022-03-22 23:55:20|502.39|499.59|502.74|499.94|502.74|499.94|502.39|499.59|0
1647993330000|2022-03-22 23:55:30|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1647993340000|2022-03-22 23:55:40|502.38|499.58|502.38|499.58|502.38|499.58|502.38|499.58|0
1647993370000|2022-03-22 23:56:10|502.15|499.35|502.15|499.35|502.15|499.35|502.15|499.35|0
1647993380000|2022-03-22 23:56:20|501.92|499.12|501.92|499.12|501.92|499.12|501.92|499.12|0
1647993390000|2022-03-22 23:56:30|502.15|499.35|502.15|499.35|502.15|499.35|502.15|499.35|0
1647993400000|2022-03-22 23:56:40|501.92|499.12|501.81|499.01|501.92|499.12|501.69|498.89|0
1647993410000|2022-03-22 23:56:50|501.92|499.12|501.92|499.12|501.92|499.12|501.92|499.12|0
1647993420000|2022-03-22 23:57:00|502.15|499.35|501.92|499.12|502.15|499.35|501.92|499.12|0
1647993430000|2022-03-22 23:57:10|502.15|499.35|502.15|499.35|502.15|499.35|502.15|499.35|0
1647993440000|2022-03-22 23:57:20|502.38|499.58|502.15|499.35|502.38|499.58|502.15|499.35|0
1647993450000|2022-03-22 23:57:30|501.92|499.12|501.92|499.12|501.92|499.12|501.92|499.12|0
1647993460000|2022-03-22 23:57:40|502.04|499.24|501.81|499.01|502.04|499.24|501.81|499.01|0
1647993470000|2022-03-22 23:57:50|501.46|498.66|501.46|498.66|501.46|498.66|501.46|498.66|0
1647993490000|2022-03-22 23:58:10|501.35|498.55|501.35|498.55|501.35|498.55|501.35|498.55|0
1647993500000|2022-03-22 23:58:20|501.46|498.66|501.92|499.12|501.92|499.12|501.46|498.66|0
1647993520000|2022-03-22 23:58:40|501.69|498.89|501.69|498.89|501.69|498.89|501.69|498.89|0
1647993540000|2022-03-22 23:59:00|501.92|499.12|501.46|498.66|501.92|499.12|501.46|498.66|0
1647993560000|2022-03-22 23:59:20|501.69|498.89|501.69|498.89|501.69|498.89|501.69|498.89|0
1647993580000|2022-03-22 23:59:40|501.46|498.66|501.46|498.66|501.46|498.66|501.46|498.66|0
1647993590000|2022-03-22 23:59:50|501.69|498.89|501.92|499.12|501.92|499.12|501.69|498.89|0
1647993600000|2022-03-23 00:00:00|502.15|499.35|502.38|499.58|502.38|499.58|502.15|499.35|0
1647993610000|2022-03-23 00:00:10|502.62|499.82|502.62|499.82|502.62|499.82|502.62|499.82|0
1647993620000|2022-03-23 00:00:20|502.38|499.58|502.62|499.82|502.62|499.82|502.38|499.58|0
1647993630000|2022-03-23 00:00:30|502.38|499.58|501.92|499.12|502.38|499.58|501.92|499.12|0
1647993650000|2022-03-23 00:00:50|501.69|498.89|501.23|498.43|501.69|498.89|501.12|498.32|0
1647993660000|2022-03-23 00:01:00|500.77|497.97|500.07|497.27|500.77|497.97|500.07|497.27|0
1647993670000|2022-03-23 00:01:10|499.84|497.04|499.38|496.58|499.84|497.04|499.38|496.58|0
1647993680000|2022-03-23 00:01:20|499.61|496.81|500.07|497.27|500.07|497.27|499.61|496.81|0
1647993690000|2022-03-23 00:01:30|500.3|497.5|500.3|497.5|500.3|497.5|500.3|497.5|0
1647993700000|2022-03-23 00:01:40|500.54|497.74|501.23|498.43|501.23|498.43|500.54|497.74|0
1647993710000|2022-03-23 00:01:50|501.46|498.66|501.23|498.43|501.69|498.89|501.23|498.43|0
1647993720000|2022-03-23 00:02:00|501|498.2|500.54|497.74|501|498.2|499.38|496.58|0
1647993730000|2022-03-23 00:02:10|500.77|497.97|501.23|498.43|501.23|498.43|500.77|497.97|0
1647993740000|2022-03-23 00:02:20|501|498.2|501.12|498.32|501.12|498.32|500.77|497.97|0
1647993750000|2022-03-23 00:02:30|501.23|498.43|501.69|498.89|501.69|498.89|501.23|498.43|0
1647993760000|2022-03-23 00:02:40|501.46|498.66|501.92|499.12|501.92|499.12|501.46|498.66|0
1647993770000|2022-03-23 00:02:50|501.69|498.89|501.69|498.89|501.69|498.89|501.69|498.89|0
1647993780000|2022-03-23 00:03:00|501.46|498.66|501.92|499.12|501.92|499.12|501.46|498.66|0
1647993790000|2022-03-23 00:03:10|502.15|499.35|502.85|500.05|502.85|500.05|502.15|499.35|0
1647993810000|2022-03-23 00:03:30|502.61|499.81|502.73|499.93|502.85|500.05|502.61|499.81|0
1647993820000|2022-03-23 00:03:40|502.85|500.05|503.08|500.28|503.31|500.51|502.85|500.05|0
1647993830000|2022-03-23 00:03:50|502.97|500.17|502.61|499.81|502.97|500.17|502.61|499.81|0
1647993840000|2022-03-23 00:04:00|502.5|499.7|502.15|499.35|502.5|499.7|502.15|499.35|0
1647993850000|2022-03-23 00:04:10|502.27|499.47|502.15|499.35|502.27|499.47|501.92|499.12|0
1647993860000|2022-03-23 00:04:20|502.27|499.47|502.38|499.58|502.38|499.58|502.15|499.35|0
1647993870000|2022-03-23 00:04:30|502.27|499.47|502.38|499.58|502.38|499.58|502.27|499.47|0
1647993880000|2022-03-23 00:04:40|502.61|499.81|502.85|500.05|502.85|500.05|502.61|499.81|0
1647993890000|2022-03-23 00:04:50|503.08|500.28|502.85|500.05|503.08|500.28|502.85|500.05|0
1647993900000|2022-03-23 00:05:00|502.61|499.81|502.38|499.58|502.61|499.81|502.38|499.58|0
1647993910000|2022-03-23 00:05:10|502.61|499.81|502.73|499.93|502.73|499.93|502.61|499.81|0
1647993920000|2022-03-23 00:05:20|502.85|500.05|503.31|500.51|503.31|500.51|502.85|500.05|0
1647993930000|2022-03-23 00:05:30|503.43|500.63|503.43|500.63|503.43|500.63|503.31|500.51|0
1647993940000|2022-03-23 00:05:40|503.54|500.74|503.89|501.09|503.89|501.09|503.54|500.74|0
1647993950000|2022-03-23 00:05:50|504|501.2|503.89|501.09|504|501.2|503.89|501.09|0
1647993960000|2022-03-23 00:06:00|503.54|500.74|504|501.2|504|501.2|503.54|500.74|0
1647993970000|2022-03-23 00:06:10|503.89|501.09|504|501.2|504|501.2|503.89|501.09|0
1647993980000|2022-03-23 00:06:20|503.89|501.09|504|501.2|504|501.2|503.89|501.09|0
1647993990000|2022-03-23 00:06:30|504.12|501.32|504.46|501.66|504.46|501.66|504.12|501.32|0
1647994000000|2022-03-23 00:06:40|504.23|501.43|503.77|500.97|504.23|501.43|503.77|500.97|0
1647994010000|2022-03-23 00:06:50|503.54|500.74|503.77|500.97|503.77|500.97|503.54|500.74|0
1647994020000|2022-03-23 00:07:00|503.89|501.09|503.77|500.97|503.89|501.09|503.77|500.97|0
1647994030000|2022-03-23 00:07:10|504|501.2|504|501.2|504|501.2|504|501.2|0
1647994040000|2022-03-23 00:07:20|503.89|501.09|504|501.2|504|501.2|503.89|501.09|0
1647994050000|2022-03-23 00:07:30|503.89|501.09|503.54|500.74|503.89|501.09|503.54|500.74|0
1647994060000|2022-03-23 00:07:40|504.23|501.43|504.23|501.43|504.23|501.43|504.23|501.43|0
1647994070000|2022-03-23 00:07:50|504.46|501.66|504.46|501.66|504.46|501.66|504.46|501.66|0
1647994080000|2022-03-23 00:08:00|504.23|501.43|504.23|501.43|504.93|502.13|504.23|501.43|0
1647994090000|2022-03-23 00:08:10|504.35|501.55|504.58|501.78|504.58|501.78|504.35|501.55|0
1647994100000|2022-03-23 00:08:20|504.7|501.9|504.46|501.66|504.7|501.9|504.46|501.66|0
1647994110000|2022-03-23 00:08:30|504.7|501.9|504.23|501.43|504.7|501.9|504.23|501.43|0
1647994120000|2022-03-23 00:08:40|504.12|501.32|504|501.2|504.12|501.32|504|501.2|0
1647994130000|2022-03-23 00:08:50|504.23|501.43|504|501.2|504.23|501.43|504|501.2|0
1647994140000|2022-03-23 00:09:00|504.12|501.32|504.46|501.66|504.7|501.9|504|501.2|0
1647994150000|2022-03-23 00:09:10|504.58|501.78|504.46|501.66|504.58|501.78|504.46|501.66|0
1647994160000|2022-03-23 00:09:20|504.23|501.43|504.23|501.43|504.23|501.43|504.23|501.43|0
1647994180000|2022-03-23 00:09:40|504|501.2|503.89|501.09|504|501.2|503.89|501.09|0
1647994190000|2022-03-23 00:09:50|503.77|500.97|504|501.2|504|501.2|503.77|500.97|0
1647994200000|2022-03-23 00:10:00|503.77|500.97|504|501.2|504|501.2|503.77|500.97|0
1647994210000|2022-03-23 00:10:10|504.12|501.32|504|501.2|504.12|501.32|504|501.2|0
1647994220000|2022-03-23 00:10:20|504.23|501.43|504.12|501.32|504.23|501.43|504|501.2|0
1647994230000|2022-03-23 00:10:30|504.23|501.43|504.7|501.9|504.7|501.9|504|501.2|0
1647994240000|2022-03-23 00:10:40|504.58|501.78|504.7|501.9|504.7|501.9|504.58|501.78|0
1647994250000|2022-03-23 00:10:50|504.46|501.66|504.46|501.66|504.46|501.66|504.46|501.66|0
1647994260000|2022-03-23 00:11:00|504.58|501.78|504.58|501.78|504.58|501.78|504.46|501.66|0
1647994270000|2022-03-23 00:11:10|504.7|501.9|504.7|501.9|504.7|501.9|504.58|501.78|0
1647994280000|2022-03-23 00:11:20|505.39|502.59|505.39|502.59|505.39|502.59|505.16|502.36|0
1647994290000|2022-03-23 00:11:30|505.51|502.71|505.85|503.05|505.85|503.05|505.51|502.71|0
1647994300000|2022-03-23 00:11:40|505.74|502.94|505.62|502.82|505.74|502.94|505.62|502.82|0
1647994310000|2022-03-23 00:11:50|505.85|503.05|505.85|503.05|505.85|503.05|505.85|503.05|0
1647994320000|2022-03-23 00:12:00|505.62|502.82|506.08|503.28|506.08|503.28|505.62|502.82|0
1647994330000|2022-03-23 00:12:10|505.85|503.05|505.85|503.05|505.85|503.05|505.85|503.05|0
1647994340000|2022-03-23 00:12:20|505.62|502.82|505.62|502.82|505.62|502.82|505.62|502.82|0
1647994350000|2022-03-23 00:12:30|505.51|502.71|505.39|502.59|505.51|502.71|505.39|502.59|0
1647994360000|2022-03-23 00:12:40|505.16|502.36|505.16|502.36|505.16|502.36|505.16|502.36|0
1647994370000|2022-03-23 00:12:50|505.39|502.59|505.62|502.82|505.62|502.82|505.39|502.59|0
1647994380000|2022-03-23 00:13:00|505.39|502.59|505.62|502.82|505.62|502.82|505.39|502.59|0
1647994390000|2022-03-23 00:13:10|505.39|502.59|505.16|502.36|505.39|502.59|505.16|502.36|0
1647994420000|2022-03-23 00:13:40|505.28|502.48|505.16|502.36|505.28|502.48|505.16|502.36|0
1647994430000|2022-03-23 00:13:50|504.93|502.13|504.93|502.13|504.93|502.13|504.93|502.13|0
1647994440000|2022-03-23 00:14:00|505.16|502.36|505.16|502.36|505.16|502.36|505.16|502.36|0
1647994480000|2022-03-23 00:14:40|505.28|502.48|505.28|502.48|505.28|502.48|505.28|502.48|0
1647994490000|2022-03-23 00:14:50|505.39|502.59|505.28|502.48|505.39|502.59|505.28|502.48|0
1647994500000|2022-03-23 00:15:00|505.16|502.36|504.93|502.13|505.16|502.36|504.93|502.13|0
1647994510000|2022-03-23 00:15:10|505.05|502.25|505.16|502.36|505.28|502.48|505.05|502.25|0
1647994520000|2022-03-23 00:15:20|505.62|502.82|505.74|502.94|505.74|502.94|505.39|502.59|0
1647994530000|2022-03-23 00:15:30|505.85|503.05|505.74|502.94|505.85|503.05|505.62|502.82|0
1647994540000|2022-03-23 00:15:40|505.62|502.82|505.62|502.82|505.62|502.82|505.39|502.59|0
1647994550000|2022-03-23 00:15:50|505.85|503.05|505.74|502.94|505.85|503.05|505.74|502.94|0
1647994560000|2022-03-23 00:16:00|505.85|503.05|505.85|503.05|505.85|503.05|505.85|503.05|0
1647994570000|2022-03-23 00:16:10|505.97|503.17|506.08|503.28|506.08|503.28|505.97|503.17|0
1647994580000|2022-03-23 00:16:20|505.85|503.05|505.74|502.94|505.85|503.05|505.74|502.94|0
1647994590000|2022-03-23 00:16:30|505.85|503.05|506.08|503.28|506.08|503.28|505.85|503.05|0
1647994600000|2022-03-23 00:16:40|505.85|503.05|505.62|502.82|505.85|503.05|505.62|502.82|0
1647994610000|2022-03-23 00:16:50|505.74|502.94|505.74|502.94|505.97|503.17|505.74|502.94|0
1647994620000|2022-03-23 00:17:00|505.62|502.82|505.62|502.82|505.62|502.82|505.51|502.71|0
1647994630000|2022-03-23 00:17:10|505.51|502.71|505.39|502.59|505.51|502.71|505.39|502.59|0
1647994640000|2022-03-23 00:17:20|505.16|502.36|505.39|502.59|505.62|502.82|505.16|502.36|0
1647994650000|2022-03-23 00:17:30|505.16|502.36|505.51|502.71|505.51|502.71|505.16|502.36|0
1647994660000|2022-03-23 00:17:40|505.39|502.59|505.28|502.48|505.39|502.59|505.28|502.48|0
1647994670000|2022-03-23 00:17:50|505.16|502.36|505.05|502.25|505.16|502.36|505.05|502.25|0
1647994680000|2022-03-23 00:18:00|504.93|502.13|505.39|502.59|505.39|502.59|504.93|502.13|0
1647994690000|2022-03-23 00:18:10|505.28|502.48|505.39|502.59|505.39|502.59|505.28|502.48|0
1647994700000|2022-03-23 00:18:20|505.62|502.82|505.62|502.82|505.62|502.82|505.62|502.82|0
1647994720000|2022-03-23 00:18:40|505.39|502.59|505.51|502.71|505.51|502.71|505.39|502.59|0
1647994730000|2022-03-23 00:18:50|505.39|502.59|505.39|502.59|505.39|502.59|505.39|502.59|0
1647994740000|2022-03-23 00:19:00|505.51|502.71|505.62|502.82|505.62|502.82|505.51|502.71|0
1647994750000|2022-03-23 00:19:10|505.74|502.94|506.08|503.28|506.08|503.28|505.74|502.94|0
1647994760000|2022-03-23 00:19:20|505.97|503.17|505.85|503.05|505.97|503.17|505.85|503.05|0
1647994770000|2022-03-23 00:19:30|505.74|502.94|505.85|503.05|505.85|503.05|505.74|502.94|0
1647994780000|2022-03-23 00:19:40|505.62|502.82|505.39|502.59|505.62|502.82|505.28|502.48|0
1647994790000|2022-03-23 00:19:50|505.62|502.82|505.62|502.82|505.62|502.82|505.51|502.71|0
1647994800000|2022-03-23 00:20:00|505.39|502.59|505.51|502.71|505.51|502.71|505.39|502.59|0
1647994810000|2022-03-23 00:20:10|505.39|502.59|505.62|502.82|505.62|502.82|505.39|502.59|0
1647994820000|2022-03-23 00:20:20|505.85|503.05|505.85|503.05|505.85|503.05|505.85|503.05|0
1647994830000|2022-03-23 00:20:30|505.62|502.82|505.51|502.71|505.62|502.82|505.39|502.59|0
1647994840000|2022-03-23 00:20:40|505.62|502.82|505.62|502.82|505.62|502.82|505.62|502.82|0
1647994860000|2022-03-23 00:21:00|506.08|503.28|506.31|503.51|506.67|503.87|506.08|503.28|0
1647994880000|2022-03-23 00:21:20|506.2|503.4|506.31|503.51|506.31|503.51|506.2|503.4|0
1647994890000|2022-03-23 00:21:30|506.44|503.64|506.08|503.28|506.55|503.75|506.08|503.28|0
1647994900000|2022-03-23 00:21:40|506.31|503.51|506.2|503.4|506.31|503.51|506.2|503.4|0
1647994910000|2022-03-23 00:21:50|506.31|503.51|506.2|503.4|506.31|503.51|506.2|503.4|0
1647994920000|2022-03-23 00:22:00|506.31|503.51|506.44|503.64|506.44|503.64|506.31|503.51|0
1647994930000|2022-03-23 00:22:10|506.31|503.51|506.55|503.75|506.55|503.75|506.31|503.51|0
1647994940000|2022-03-23 00:22:20|506.44|503.64|506.55|503.75|506.55|503.75|506.44|503.64|0
1647994950000|2022-03-23 00:22:30|506.44|503.64|506.55|503.75|506.55|503.75|506.44|503.64|0
1647994960000|2022-03-23 00:22:40|506.31|503.51|506.2|503.4|506.31|503.51|506.2|503.4|0
1647994970000|2022-03-23 00:22:50|506.31|503.51|506.31|503.51|506.31|503.51|506.31|503.51|0
1647994980000|2022-03-23 00:23:00|506.44|503.64|506.55|503.75|506.55|503.75|506.44|503.64|0
1647994990000|2022-03-23 00:23:10|506.43|503.63|506.31|503.51|506.43|503.63|506.31|503.51|0
1647995000000|2022-03-23 00:23:20|505.62|502.82|505.85|503.05|505.85|503.05|505.62|502.82|0
1647995010000|2022-03-23 00:23:30|505.97|503.17|505.85|503.05|505.97|503.17|505.85|503.05|0
1647995020000|2022-03-23 00:23:40|506.08|503.28|505.97|503.17|506.08|503.28|505.85|503.05|0
1647995030000|2022-03-23 00:23:50|505.85|503.05|505.85|503.05|506.08|503.28|505.85|503.05|0
1647995040000|2022-03-23 00:24:00|506.08|503.28|506.2|503.4|506.31|503.51|506.08|503.28|0
1647995050000|2022-03-23 00:24:10|506.31|503.51|506.08|503.28|506.31|503.51|506.08|503.28|0
1647995060000|2022-03-23 00:24:20|505.97|503.17|505.62|502.82|505.97|503.17|505.62|502.82|0
1647995070000|2022-03-23 00:24:30|506.08|503.28|506.31|503.51|506.31|503.51|506.08|503.28|0
1647995080000|2022-03-23 00:24:40|506.43|503.63|506.31|503.51|506.43|503.63|506.31|503.51|0
1647995100000|2022-03-23 00:25:00|506.43|503.63|506.31|503.51|506.43|503.63|506.2|503.4|0
1647995110000|2022-03-23 00:25:10|505.97|503.17|505.97|503.17|505.97|503.17|505.97|503.17|0
1647995120000|2022-03-23 00:25:20|506.08|503.28|506.08|503.28|506.08|503.28|505.97|503.17|0
1647995130000|2022-03-23 00:25:30|505.85|503.05|505.51|502.71|505.85|503.05|505.39|502.59|0
1647995140000|2022-03-23 00:25:40|506.08|503.28|506.31|503.51|506.43|503.63|506.08|503.28|0
1647995150000|2022-03-23 00:25:50|506.08|503.28|506.08|503.28|506.2|503.4|506.08|503.28|0
1647995160000|2022-03-23 00:26:00|505.85|503.05|506.08|503.28|506.08|503.28|505.85|503.05|0
1647995170000|2022-03-23 00:26:10|505.85|503.05|505.62|502.82|505.85|503.05|505.62|502.82|0
1647995180000|2022-03-23 00:26:20|505.74|502.94|505.62|502.82|505.74|502.94|505.51|502.71|0
1647995190000|2022-03-23 00:26:30|505.39|502.59|505.04|502.24|505.39|502.59|505.04|502.24|0
1647995200000|2022-03-23 00:26:40|505.16|502.36|504.92|502.12|505.16|502.36|504.92|502.12|0
1647995210000|2022-03-23 00:26:50|504.69|501.89|504.81|502.01|504.81|502.01|504.69|501.89|0
1647995220000|2022-03-23 00:27:00|504.92|502.12|504.92|502.12|505.04|502.24|504.92|502.12|0
1647995230000|2022-03-23 00:27:10|505.16|502.36|505.16|502.36|505.16|502.36|504.92|502.12|0
1647995240000|2022-03-23 00:27:20|505.39|502.59|505.39|502.59|505.39|502.59|505.39|502.59|0
1647995250000|2022-03-23 00:27:30|505.62|502.82|505.39|502.59|505.62|502.82|505.39|502.59|0
1647995260000|2022-03-23 00:27:40|505.62|502.82|505.62|502.82|505.62|502.82|505.62|502.82|0
1647995270000|2022-03-23 00:27:50|505.74|502.94|505.62|502.82|505.74|502.94|505.62|502.82|0
1647995280000|2022-03-23 00:28:00|505.85|503.05|505.85|503.05|505.85|503.05|505.74|502.94|0
1647995290000|2022-03-23 00:28:10|505.62|502.82|505.62|502.82|505.62|502.82|505.62|502.82|0
1647995310000|2022-03-23 00:28:30|505.39|502.59|505.39|502.59|505.39|502.59|505.39|502.59|0
1647995320000|2022-03-23 00:28:40|505.62|502.82|505.62|502.82|505.62|502.82|505.62|502.82|0
1647995330000|2022-03-23 00:28:50|505.51|502.71|505.51|502.71|505.51|502.71|505.51|502.71|0
1647995340000|2022-03-23 00:29:00|505.39|502.59|505.62|502.82|505.62|502.82|505.39|502.59|0
1647995350000|2022-03-23 00:29:10|505.85|503.05|505.62|502.82|505.85|503.05|505.62|502.82|0
1647995360000|2022-03-23 00:29:20|505.39|502.59|505.39|502.59|505.39|502.59|505.39|502.59|0
1647995370000|2022-03-23 00:29:30|505.62|502.82|505.62|502.82|505.62|502.82|505.62|502.82|0
1647995390000|2022-03-23 00:29:50|505.85|503.05|505.74|502.94|505.85|503.05|505.74|502.94|0
1647995400000|2022-03-23 00:30:00|505.39|502.59|505.62|502.82|505.62|502.82|505.39|502.59|0
1647995410000|2022-03-23 00:30:10|505.85|503.05|505.85|503.05|505.85|503.05|505.85|503.05|0
1647995420000|2022-03-23 00:30:20|505.97|503.17|505.85|503.05|505.97|503.17|505.85|503.05|0
1647995430000|2022-03-23 00:30:30|506.08|503.28|506.08|503.28|506.08|503.28|506.08|503.28|0
1647995440000|2022-03-23 00:30:40|506.2|503.4|506.2|503.4|506.31|503.51|506.2|503.4|0
1647995450000|2022-03-23 00:30:50|506.08|503.28|506.08|503.28|506.31|503.51|506.08|503.28|0
1647995460000|2022-03-23 00:31:00|506.2|503.4|506.31|503.51|506.31|503.51|506.2|503.4|0
1647995470000|2022-03-23 00:31:10|506.67|503.87|506.78|503.98|506.78|503.98|506.67|503.87|0
1647995490000|2022-03-23 00:31:30|507.01|504.21|506.78|503.98|507.01|504.21|506.78|503.98|0
1647995500000|2022-03-23 00:31:40|506.54|503.74|506.43|503.63|506.54|503.74|506.43|503.63|0
1647995510000|2022-03-23 00:31:50|506.54|503.74|506.54|503.74|506.54|503.74|506.54|503.74|0
1647995520000|2022-03-23 00:32:00|506.78|503.98|507.47|504.67|507.47|504.67|506.78|503.98|0
1647995540000|2022-03-23 00:32:20|507.24|504.44|507.24|504.44|507.24|504.44|507.24|504.44|0
1647995550000|2022-03-23 00:32:30|507.01|504.21|507.13|504.33|507.13|504.33|507.01|504.21|0
1647995560000|2022-03-23 00:32:40|507.01|504.21|507.01|504.21|507.01|504.21|506.78|503.98|0
1647995570000|2022-03-23 00:32:50|507.24|504.44|507.24|504.44|507.24|504.44|507.24|504.44|0
1647995580000|2022-03-23 00:33:00|506.78|503.98|507.24|504.44|507.24|504.44|506.78|503.98|0
1647995590000|2022-03-23 00:33:10|507.01|504.21|507.01|504.21|507.24|504.44|507.01|504.21|0
1647995600000|2022-03-23 00:33:20|506.78|503.98|506.78|503.98|506.78|503.98|506.78|503.98|0
1647995610000|2022-03-23 00:33:30|506.9|504.1|507.01|504.21|507.01|504.21|506.78|503.98|0
1647995630000|2022-03-23 00:33:50|506.9|504.1|506.78|503.98|506.9|504.1|506.78|503.98|0
1647995640000|2022-03-23 00:34:00|506.66|503.86|507.01|504.21|507.01|504.21|506.66|503.86|0
1647995650000|2022-03-23 00:34:10|506.78|503.98|507.47|504.67|507.47|504.67|506.78|503.98|0
1647995660000|2022-03-23 00:34:20|507.24|504.44|507.24|504.44|507.24|504.44|507.24|504.44|0
1647995670000|2022-03-23 00:34:30|507.47|504.67|507.24|504.44|507.47|504.67|507.24|504.44|0
1647995680000|2022-03-23 00:34:40|507.47|504.67|507.36|504.56|507.47|504.67|507.24|504.44|0
1647995690000|2022-03-23 00:34:50|507.24|504.44|507.24|504.44|507.24|504.44|507.24|504.44|0
1647995700000|2022-03-23 00:35:00|507.47|504.67|507.24|504.44|507.47|504.67|507.24|504.44|0
1647995710000|2022-03-23 00:35:10|507.7|504.9|507.7|504.9|507.7|504.9|507.7|504.9|0
1647995720000|2022-03-23 00:35:20|507.82|505.02|507.7|504.9|507.82|505.02|507.7|504.9|0
1647995730000|2022-03-23 00:35:30|507.47|504.67|507.24|504.44|507.47|504.67|507.24|504.44|0
1647995740000|2022-03-23 00:35:40|507.47|504.67|507.24|504.44|507.47|504.67|507.24|504.44|0
1647995750000|2022-03-23 00:35:50|507.47|504.67|507.7|504.9|507.7|504.9|507.47|504.67|0
1647995760000|2022-03-23 00:36:00|507.59|504.79|507.24|504.44|507.59|504.79|507.24|504.44|0
1647995770000|2022-03-23 00:36:10|507.01|504.21|507.01|504.21|507.01|504.21|507.01|504.21|0
1647995790000|2022-03-23 00:36:30|506.78|503.98|507.01|504.21|507.01|504.21|506.66|503.86|0
1647995810000|2022-03-23 00:36:50|506.78|503.98|506.9|504.1|506.9|504.1|506.78|503.98|0
1647995820000|2022-03-23 00:37:00|506.78|503.98|506.78|503.98|506.78|503.98|506.78|503.98|0
1647995830000|2022-03-23 00:37:10|506.9|504.1|506.78|503.98|506.9|504.1|506.78|503.98|0
1647995840000|2022-03-23 00:37:20|506.66|503.86|506.78|503.98|506.78|503.98|506.66|503.86|0
1647995850000|2022-03-23 00:37:30|506.54|503.74|506.54|503.74|506.54|503.74|506.54|503.74|0
1647995860000|2022-03-23 00:37:40|506.78|503.98|506.78|503.98|506.78|503.98|506.66|503.86|0
1647995880000|2022-03-23 00:38:00|506.54|503.74|506.31|503.51|506.54|503.74|506.31|503.51|0
1647995890000|2022-03-23 00:38:10|506.54|503.74|506.54|503.74|506.54|503.74|506.54|503.74|0
1647995910000|2022-03-23 00:38:30|506.66|503.86|506.66|503.86|506.66|503.86|506.66|503.86|0
1647995920000|2022-03-23 00:38:40|506.54|503.74|506.78|503.98|506.78|503.98|506.54|503.74|0
1647995930000|2022-03-23 00:38:50|506.9|504.1|507.01|504.21|507.01|504.21|506.9|504.1|0
1647995940000|2022-03-23 00:39:00|507.13|504.33|507.01|504.21|507.13|504.33|507.01|504.21|0
1647995950000|2022-03-23 00:39:10|507.13|504.33|507.01|504.21|507.13|504.33|507.01|504.21|0
1647995960000|2022-03-23 00:39:20|506.78|503.98|507.01|504.21|507.01|504.21|506.78|503.98|0
1647995980000|2022-03-23 00:39:40|507.24|504.44|507.47|504.67|507.47|504.67|507.24|504.44|0
1647995990000|2022-03-23 00:39:50|507.7|504.9|507.93|505.13|508.17|505.37|507.7|504.9|0
1647996000000|2022-03-23 00:40:00|507.82|505.02|507.93|505.13|507.93|505.13|507.82|505.02|0
1647996010000|2022-03-23 00:40:10|507.7|504.9|507.7|504.9|507.7|504.9|507.7|504.9|0
1647996020000|2022-03-23 00:40:20|507.47|504.67|507.47|504.67|507.59|504.79|507.47|504.67|0
1647996030000|2022-03-23 00:40:30|507.24|504.44|507.13|504.33|507.24|504.44|507.13|504.33|0
1647996040000|2022-03-23 00:40:40|507.01|504.21|507.24|504.44|507.24|504.44|507.01|504.21|0
1647996060000|2022-03-23 00:41:00|507.01|504.21|507.01|504.21|507.13|504.33|507.01|504.21|0
1647996070000|2022-03-23 00:41:10|506.9|504.1|506.77|503.97|507.01|504.21|506.77|503.97|0
1647996100000|2022-03-23 00:41:40|506.54|503.74|506.54|503.74|506.54|503.74|506.54|503.74|0
1647996110000|2022-03-23 00:41:50|506.77|503.97|506.77|503.97|506.77|503.97|506.77|503.97|0
1647996120000|2022-03-23 00:42:00|507.01|504.21|506.9|504.1|507.01|504.21|506.77|503.97|0
1647996130000|2022-03-23 00:42:10|506.77|503.97|506.66|503.86|506.77|503.97|506.66|503.86|0
1647996140000|2022-03-23 00:42:20|506.77|503.97|506.77|503.97|506.77|503.97|506.77|503.97|0
1647996150000|2022-03-23 00:42:30|506.9|504.1|507.13|504.33|507.13|504.33|506.9|504.1|0
1647996160000|2022-03-23 00:42:40|506.77|503.97|506.89|504.09|506.89|504.09|506.77|503.97|0
1647996170000|2022-03-23 00:42:50|507.13|504.33|507.01|504.21|507.13|504.33|507.01|504.21|0
1647996180000|2022-03-23 00:43:00|507.24|504.44|507.47|504.67|507.47|504.67|507.24|504.44|0
1647996190000|2022-03-23 00:43:10|507.24|504.44|507.13|504.33|507.24|504.44|507.13|504.33|0
1647996200000|2022-03-23 00:43:20|507.01|504.21|506.77|503.97|507.01|504.21|506.77|503.97|0
1647996250000|2022-03-23 00:44:10|506.89|504.09|507.01|504.21|507.01|504.21|506.77|503.97|0
1647996260000|2022-03-23 00:44:20|506.89|504.09|507.47|504.67|507.47|504.67|506.89|504.09|0
1647996270000|2022-03-23 00:44:30|507.24|504.44|507.24|504.44|507.36|504.56|507.24|504.44|0
1647996280000|2022-03-23 00:44:40|507.47|504.67|507.24|504.44|507.47|504.67|507.24|504.44|0
1647996290000|2022-03-23 00:44:50|507.36|504.56|507.36|504.56|507.36|504.56|507.24|504.44|0
1647996300000|2022-03-23 00:45:00|507.24|504.44|507.36|504.56|507.36|504.56|507.24|504.44|0
1647996310000|2022-03-23 00:45:10|507.24|504.44|507.01|504.21|507.24|504.44|507.01|504.21|0
1647996320000|2022-03-23 00:45:20|507.13|504.33|507.01|504.21|507.13|504.33|507.01|504.21|0
1647996330000|2022-03-23 00:45:30|506.89|504.09|507.01|504.21|507.01|504.21|506.89|504.09|0
1647996350000|2022-03-23 00:45:50|506.77|503.97|506.54|503.74|506.77|503.97|506.54|503.74|0
1647996380000|2022-03-23 00:46:20|506.43|503.63|506.08|503.28|506.43|503.63|506.08|503.28|0
1647996390000|2022-03-23 00:46:30|506.31|503.51|506.31|503.51|506.31|503.51|506.31|503.51|0
1647996400000|2022-03-23 00:46:40|506.43|503.63|506.54|503.74|506.54|503.74|506.31|503.51|0
1647996420000|2022-03-23 00:47:00|506.77|503.97|506.77|503.97|506.77|503.97|506.77|503.97|0
1647996430000|2022-03-23 00:47:10|507.01|504.21|506.77|503.97|507.01|504.21|506.77|503.97|0
1647996440000|2022-03-23 00:47:20|506.66|503.86|507.01|504.21|507.01|504.21|506.66|503.86|0
1647996450000|2022-03-23 00:47:30|506.77|503.97|506.77|503.97|506.77|503.97|506.77|503.97|0
1647996460000|2022-03-23 00:47:40|507.01|504.21|506.77|503.97|507.01|504.21|506.77|503.97|0
1647996470000|2022-03-23 00:47:50|506.89|504.09|506.77|503.97|506.89|504.09|506.77|503.97|0
1647996480000|2022-03-23 00:48:00|506.54|503.74|506.54|503.74|506.54|503.74|506.54|503.74|0
1647996500000|2022-03-23 00:48:20|506.66|503.86|506.66|503.86|506.66|503.86|506.66|503.86|0
1647996510000|2022-03-23 00:48:30|506.54|503.74|507.01|504.21|507.24|504.44|506.54|503.74|0
1647996520000|2022-03-23 00:48:40|507.24|504.44|507.01|504.21|507.24|504.44|507.01|504.21|0
1647996540000|2022-03-23 00:49:00|506.89|504.09|506.89|504.09|506.89|504.09|506.89|504.09|0
1647996550000|2022-03-23 00:49:10|507.01|504.21|507.01|504.21|507.01|504.21|507.01|504.21|0
1647996560000|2022-03-23 00:49:20|506.89|504.09|506.77|503.97|506.89|504.09|506.77|503.97|0
1647996570000|2022-03-23 00:49:30|506.54|503.74|506.77|503.97|506.77|503.97|506.54|503.74|0
1647996580000|2022-03-23 00:49:40|506.66|503.86|506.54|503.74|506.66|503.86|506.31|503.51|0
1647996590000|2022-03-23 00:49:50|506.31|503.51|506.54|503.74|506.54|503.74|506.31|503.51|0
1647996600000|2022-03-23 00:50:00|506.08|503.28|506.31|503.51|506.31|503.51|505.97|503.17|0
1647996610000|2022-03-23 00:50:10|506.2|503.4|506.31|503.51|506.31|503.51|506.2|503.4|0
1647996630000|2022-03-23 00:50:30|506.54|503.74|506.54|503.74|506.54|503.74|506.54|503.74|0
1647996640000|2022-03-23 00:50:40|506.31|503.51|506.2|503.4|506.31|503.51|506.2|503.4|0
1647996650000|2022-03-23 00:50:50|506.31|503.51|506.08|503.28|506.31|503.51|506.08|503.28|0
1647996660000|2022-03-23 00:51:00|506.2|503.4|506.08|503.28|506.2|503.4|506.08|503.28|0
1647996670000|2022-03-23 00:51:10|506.31|503.51|506.31|503.51|506.31|503.51|506.31|503.51|0
1647996680000|2022-03-23 00:51:20|506.54|503.74|506.54|503.74|506.54|503.74|506.54|503.74|0
1647996690000|2022-03-23 00:51:30|506.31|503.51|506.31|503.51|506.31|503.51|506.31|503.51|0
1647996700000|2022-03-23 00:51:40|506.2|503.4|506.08|503.28|506.2|503.4|506.08|503.28|0
1647996710000|2022-03-23 00:51:50|506.31|503.51|506.54|503.74|506.54|503.74|506.31|503.51|0
1647996720000|2022-03-23 00:52:00|506.31|503.51|506.08|503.28|506.31|503.51|506.08|503.28|0
1647996740000|2022-03-23 00:52:20|505.85|503.05|505.85|503.05|505.85|503.05|505.85|503.05|0
1647996750000|2022-03-23 00:52:30|506.08|503.28|506.31|503.51|506.31|503.51|506.08|503.28|0
1647996760000|2022-03-23 00:52:40|506.2|503.4|506.2|503.4|506.2|503.4|506.2|503.4|0
1647996770000|2022-03-23 00:52:50|506.31|503.51|506.54|503.74|506.54|503.74|506.31|503.51|0
1647996780000|2022-03-23 00:53:00|506.31|503.51|506.54|503.74|506.54|503.74|506.31|503.51|0
1647996790000|2022-03-23 00:53:10|506.31|503.51|506.43|503.63|506.54|503.74|506.31|503.51|0
1647996800000|2022-03-23 00:53:20|506.54|503.74|506.77|503.97|506.77|503.97|506.54|503.74|0
1647996810000|2022-03-23 00:53:30|507|504.2|507|504.2|507|504.2|507|504.2|0
1647996820000|2022-03-23 00:53:40|507.24|504.44|507|504.2|507.24|504.44|507|504.2|0
1647996830000|2022-03-23 00:53:50|506.77|503.97|506.77|503.97|506.77|503.97|506.77|503.97|0
1647996840000|2022-03-23 00:54:00|507|504.2|507.24|504.44|507.24|504.44|506.89|504.09|0
1647996850000|2022-03-23 00:54:10|507.12|504.32|507.12|504.32|507.12|504.32|507.12|504.32|0
1647996860000|2022-03-23 00:54:20|507.24|504.44|507.24|504.44|507.24|504.44|507.24|504.44|0
1647996890000|2022-03-23 00:54:50|507.36|504.56|507.24|504.44|507.36|504.56|507.24|504.44|0
1647996900000|2022-03-23 00:55:00|507.36|504.56|506.77|503.97|507.36|504.56|506.77|503.97|0
1647996910000|2022-03-23 00:55:10|506.89|504.09|507|504.2|507|504.2|506.89|504.09|0
1647996930000|2022-03-23 00:55:30|507.12|504.32|506.77|503.97|507.24|504.44|506.77|503.97|0
1647996950000|2022-03-23 00:55:50|506.66|503.86|506.54|503.74|506.66|503.86|506.54|503.74|0
1647996960000|2022-03-23 00:56:00|506.31|503.51|506.31|503.51|506.54|503.74|506.31|503.51|0
1647996970000|2022-03-23 00:56:10|506.43|503.63|506.43|503.63|506.43|503.63|506.43|503.63|0
1647996980000|2022-03-23 00:56:20|506.54|503.74|506.43|503.63|506.54|503.74|506.31|503.51|0
1647996990000|2022-03-23 00:56:30|506.31|503.51|506.54|503.74|506.54|503.74|506.31|503.51|0
1647997000000|2022-03-23 00:56:40|506.77|503.97|507.47|504.67|507.47|504.67|506.77|503.97|0
1647997010000|2022-03-23 00:56:50|507.24|504.44|506.77|503.97|507.24|504.44|506.77|503.97|0
1647997020000|2022-03-23 00:57:00|507|504.2|506.89|504.09|507|504.2|506.89|504.09|0
1647997030000|2022-03-23 00:57:10|507|504.2|507|504.2|507|504.2|507|504.2|0
1647997060000|2022-03-23 00:57:40|507.24|504.44|507.24|504.44|507.24|504.44|507.24|504.44|0
1647997070000|2022-03-23 00:57:50|507.12|504.32|507.12|504.32|507.12|504.32|507.12|504.32|0
1647997080000|2022-03-23 00:58:00|507.24|504.44|507.24|504.44|507.24|504.44|507.24|504.44|0
1647997090000|2022-03-23 00:58:10|507.36|504.56|507.36|504.56|507.36|504.56|507.36|504.56|0
1647997100000|2022-03-23 00:58:20|507.47|504.67|507.7|504.9|507.7|504.9|507.47|504.67|0
1647997110000|2022-03-23 00:58:30|507.59|504.79|507.59|504.79|507.59|504.79|507.47|504.67|0
1647997120000|2022-03-23 00:58:40|507.7|504.9|507.7|504.9|507.7|504.9|507.7|504.9|0
1647997130000|2022-03-23 00:58:50|507.93|505.13|507.93|505.13|507.93|505.13|507.93|505.13|0
1647997150000|2022-03-23 00:59:10|508.05|505.25|507.93|505.13|508.05|505.25|507.93|505.13|0
1647997160000|2022-03-23 00:59:20|507.7|504.9|507.93|505.13|507.93|505.13|507.7|504.9|0
1647997180000|2022-03-23 00:59:40|507.7|504.9|507.7|504.9|507.7|504.9|507.7|504.9|0
1647997190000|2022-03-23 00:59:50|507.82|505.02|507.7|504.9|507.82|505.02|507.7|504.9|0
1647997200000|2022-03-23 01:00:00|507.47|504.67|508.16|505.36|508.16|505.36|507.47|504.67|0
1647997210000|2022-03-23 01:00:10|508.28|505.48|508.16|505.36|508.28|505.48|508.16|505.36|0
1647997220000|2022-03-23 01:00:20|507.93|505.13|507.93|505.13|507.93|505.13|507.93|505.13|0
1647997230000|2022-03-23 01:00:30|508.05|505.25|508.16|505.36|508.16|505.36|508.05|505.25|0
1647997240000|2022-03-23 01:00:40|508.05|505.25|508.16|505.36|508.16|505.36|508.05|505.25|0
1647997250000|2022-03-23 01:00:50|507.93|505.13|507.93|505.13|507.93|505.13|507.93|505.13|0
1647997260000|2022-03-23 01:01:00|508.05|505.25|507.7|504.9|508.05|505.25|507.7|504.9|0
1647997270000|2022-03-23 01:01:10|507.47|504.67|507.47|504.67|507.47|504.67|507.47|504.67|0
1647997280000|2022-03-23 01:01:20|507.36|504.56|507.36|504.56|507.36|504.56|507.36|504.56|0
1647997290000|2022-03-23 01:01:30|507.23|504.43|507.23|504.43|507.23|504.43|507.23|504.43|0
1647997300000|2022-03-23 01:01:40|507.47|504.67|507.36|504.56|507.47|504.67|507.36|504.56|0
1647997310000|2022-03-23 01:01:50|507.23|504.43|507.23|504.43|507.23|504.43|507.23|504.43|0
1647997320000|2022-03-23 01:02:00|507.36|504.56|507.23|504.43|507.36|504.56|507.23|504.43|0
1647997330000|2022-03-23 01:02:10|507|504.2|507|504.2|507|504.2|507|504.2|0
1647997350000|2022-03-23 01:02:30|506.77|503.97|506.77|503.97|506.77|503.97|506.77|503.97|0
1647997360000|2022-03-23 01:02:40|506.66|503.86|506.66|503.86|506.66|503.86|506.66|503.86|0
1647997370000|2022-03-23 01:02:50|506.54|503.74|506.31|503.51|506.54|503.74|506.31|503.51|0
1647997380000|2022-03-23 01:03:00|506.08|503.28|506.08|503.28|506.08|503.28|506.08|503.28|0
1647997390000|2022-03-23 01:03:10|506.31|503.51|506.54|503.74|506.54|503.74|506.31|503.51|0
1647997400000|2022-03-23 01:03:20|506.31|503.51|506.31|503.51|506.31|503.51|506.31|503.51|0
1647997410000|2022-03-23 01:03:30|506.54|503.74|506.66|503.86|506.66|503.86|506.54|503.74|0
1647997420000|2022-03-23 01:03:40|506.54|503.74|506.54|503.74|506.54|503.74|506.54|503.74|0
1647997440000|2022-03-23 01:04:00|506.66|503.86|506.77|503.97|506.77|503.97|506.66|503.86|0
1647997460000|2022-03-23 01:04:20|506.54|503.74|506.77|503.97|506.77|503.97|506.54|503.74|0
1647997470000|2022-03-23 01:04:30|506.89|504.09|507.47|504.67|507.47|504.67|506.89|504.09|0
1647997480000|2022-03-23 01:04:40|507.7|504.9|507.93|505.13|507.93|505.13|507.7|504.9|0
1647997490000|2022-03-23 01:04:50|507.82|505.02|507.7|504.9|507.93|505.13|507.7|504.9|0
1647997520000|2022-03-23 01:05:20|507.47|504.67|507.35|504.55|507.47|504.67|507.35|504.55|0
1647997530000|2022-03-23 01:05:30|507.23|504.43|507.23|504.43|507.23|504.43|507.23|504.43|0
1647997540000|2022-03-23 01:05:40|507.35|504.55|507.7|504.9|507.7|504.9|507.35|504.55|0
1647997550000|2022-03-23 01:05:50|507.59|504.79|507.93|505.13|507.93|505.13|507.59|504.79|0
1647997560000|2022-03-23 01:06:00|507.82|505.02|507.93|505.13|507.93|505.13|507.82|505.02|0
1647997570000|2022-03-23 01:06:10|507.82|505.02|507.7|504.9|507.82|505.02|507.7|504.9|0
1647997580000|2022-03-23 01:06:20|507.47|504.67|507.47|504.67|507.47|504.67|507.47|504.67|0
1647997590000|2022-03-23 01:06:30|507.59|504.79|507.59|504.79|507.59|504.79|507.59|504.79|0
1647997600000|2022-03-23 01:06:40|507.47|504.67|507.7|504.9|507.7|504.9|507.47|504.67|0
1647997610000|2022-03-23 01:06:50|507.93|505.13|507.7|504.9|507.93|505.13|507.7|504.9|0
1647997620000|2022-03-23 01:07:00|507.93|505.13|507.93|505.13|507.93|505.13|507.93|505.13|0
1647997630000|2022-03-23 01:07:10|507.82|505.02|507.93|505.13|507.93|505.13|507.82|505.02|0
1647997640000|2022-03-23 01:07:20|508.16|505.36|508.16|505.36|508.16|505.36|508.16|505.36|0
1647997650000|2022-03-23 01:07:30|507.7|504.9|507.7|504.9|507.7|504.9|507.7|504.9|0
1647997680000|2022-03-23 01:08:00|507.23|504.43|507.93|505.13|507.93|505.13|507.23|504.43|0
1647997690000|2022-03-23 01:08:10|508.16|505.36|507.7|504.9|508.16|505.36|507.7|504.9|0
1647997740000|2022-03-23 01:09:00|507.93|505.13|507.7|504.9|507.93|505.13|507.7|504.9|0
1647997760000|2022-03-23 01:09:20|507.47|504.67|507.47|504.67|507.47|504.67|507.47|504.67|0
1647997780000|2022-03-23 01:09:40|507.35|504.55|507.23|504.43|507.35|504.55|507.23|504.43|0
1647997800000|2022-03-23 01:10:00|507|504.2|507|504.2|507.23|504.43|507|504.2|0
1647997820000|2022-03-23 01:10:20|506.89|504.09|506.77|503.97|506.89|504.09|506.77|503.97|0
1647997830000|2022-03-23 01:10:30|506.54|503.74|506.54|503.74|506.54|503.74|506.54|503.74|0
1647997840000|2022-03-23 01:10:40|506.77|503.97|506.66|503.86|506.77|503.97|506.66|503.86|0
1647997850000|2022-03-23 01:10:50|506.77|503.97|506.77|503.97|506.77|503.97|506.66|503.86|0
1647997860000|2022-03-23 01:11:00|506.66|503.86|506.66|503.86|506.66|503.86|506.66|503.86|0
1647997870000|2022-03-23 01:11:10|506.77|503.97|506.77|503.97|506.77|503.97|506.77|503.97|0
1647997880000|2022-03-23 01:11:20|507.23|504.43|507.23|504.43|507.23|504.43|507.23|504.43|0
1647997890000|2022-03-23 01:11:30|507.12|504.32|507|504.2|507.12|504.32|506.89|504.09|0
1647997900000|2022-03-23 01:11:40|507.12|504.32|507.23|504.43|507.23|504.43|507.12|504.32|0
1647997910000|2022-03-23 01:11:50|507.35|504.55|507.23|504.43|507.35|504.55|507.23|504.43|0
1647997920000|2022-03-23 01:12:00|507.12|504.32|507|504.2|507.12|504.32|507|504.2|0
1647997930000|2022-03-23 01:12:10|507.23|504.43|506.77|503.97|507.23|504.43|506.77|503.97|0
1647997940000|2022-03-23 01:12:20|506.89|504.09|506.77|503.97|506.89|504.09|506.77|503.97|0
1647997960000|2022-03-23 01:12:40|506.89|504.09|506.77|503.97|506.89|504.09|506.77|503.97|0
1647997970000|2022-03-23 01:12:50|507|504.2|506.54|503.74|507|504.2|506.43|503.63|0
1647997990000|2022-03-23 01:13:10|505.61|502.81|506.07|503.27|506.07|503.27|505.61|502.81|0
1647998000000|2022-03-23 01:13:20|505.84|503.04|505.84|503.04|505.84|503.04|505.84|503.04|0
1647998020000|2022-03-23 01:13:40|506.07|503.27|506.07|503.27|506.07|503.27|506.07|503.27|0
1647998050000|2022-03-23 01:14:10|507|504.2|506.77|503.97|507|504.2|506.77|503.97|0
1647998060000|2022-03-23 01:14:20|506.66|503.86|506.89|504.09|507|504.2|506.66|503.86|0
1647998070000|2022-03-23 01:14:30|506.77|503.97|506.66|503.86|506.77|503.97|506.54|503.74|0
1647998080000|2022-03-23 01:14:40|506.54|503.74|506.77|503.97|506.77|503.97|506.54|503.74|0
1647998100000|2022-03-23 01:15:00|506.89|504.09|506.54|503.74|506.89|504.09|506.54|503.74|0
1647998110000|2022-03-23 01:15:10|506.77|503.97|506.89|504.09|506.89|504.09|506.77|503.97|0
1647998120000|2022-03-23 01:15:20|507|504.2|507.35|504.55|507.35|504.55|507|504.2|0
1647998130000|2022-03-23 01:15:30|507.46|504.66|507.35|504.55|507.46|504.66|507.23|504.43|0
1647998140000|2022-03-23 01:15:40|507.23|504.43|507.23|504.43|507.46|504.66|507.23|504.43|0
1647998150000|2022-03-23 01:15:50|507.46|504.66|507.46|504.66|507.46|504.66|507.46|504.66|0
1647998160000|2022-03-23 01:16:00|507.58|504.78|507.46|504.66|507.58|504.78|507.46|504.66|0
1647998170000|2022-03-23 01:16:10|507.35|504.55|507.7|504.9|507.7|504.9|507.35|504.55|0
1647998190000|2022-03-23 01:16:30|507.58|504.78|507.46|504.66|507.58|504.78|507.46|504.66|0
1647998200000|2022-03-23 01:16:40|507.7|504.9|507.7|504.9|507.7|504.9|507.7|504.9|0
1647998210000|2022-03-23 01:16:50|507.46|504.66|507.46|504.66|507.58|504.78|507.46|504.66|0
1647998220000|2022-03-23 01:17:00|507.58|504.78|507.93|505.13|507.93|505.13|507.58|504.78|0
1647998230000|2022-03-23 01:17:10|507.7|504.9|507.7|504.9|507.7|504.9|507.7|504.9|0
1647998240000|2022-03-23 01:17:20|507.46|504.66|507|504.2|507.46|504.66|507|504.2|0
1647998250000|2022-03-23 01:17:30|506.77|503.97|507|504.2|507|504.2|506.77|503.97|0
1647998260000|2022-03-23 01:17:40|506.77|503.97|506.54|503.74|506.77|503.97|506.54|503.74|0
1647998270000|2022-03-23 01:17:50|506.07|503.27|506.54|503.74|506.54|503.74|506.07|503.27|0
1647998280000|2022-03-23 01:18:00|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1647998290000|2022-03-23 01:18:10|506.54|503.74|506.3|503.5|506.54|503.74|506.07|503.27|0
1647998300000|2022-03-23 01:18:20|506.43|503.63|506.43|503.63|506.43|503.63|506.43|503.63|0
1647998310000|2022-03-23 01:18:30|506.07|503.27|506.3|503.5|506.3|503.5|506.07|503.27|0
1647998320000|2022-03-23 01:18:40|506.19|503.39|506.07|503.27|506.19|503.39|506.07|503.27|0
1647998330000|2022-03-23 01:18:50|506.3|503.5|506.3|503.5|506.3|503.5|506.07|503.27|0
1647998340000|2022-03-23 01:19:00|506.19|503.39|506.19|503.39|506.3|503.5|506.19|503.39|0
1647998350000|2022-03-23 01:19:10|506.07|503.27|506.3|503.5|506.3|503.5|506.07|503.27|0
1647998360000|2022-03-23 01:19:20|506.07|503.27|506.07|503.27|506.07|503.27|506.07|503.27|0
1647998370000|2022-03-23 01:19:30|505.84|503.04|505.84|503.04|505.84|503.04|505.84|503.04|0
1647998380000|2022-03-23 01:19:40|505.61|502.81|505.84|503.04|505.84|503.04|505.61|502.81|0
1647998400000|2022-03-23 01:20:00|505.61|502.81|505.96|503.16|505.96|503.16|505.61|502.81|0
1647998410000|2022-03-23 01:20:10|505.84|503.04|505.84|503.04|506.07|503.27|505.84|503.04|0
1647998420000|2022-03-23 01:20:20|505.96|503.16|505.96|503.16|505.96|503.16|505.96|503.16|0
1647998430000|2022-03-23 01:20:30|506.07|503.27|506.07|503.27|506.07|503.27|506.07|503.27|0
1647998450000|2022-03-23 01:20:50|505.84|503.04|505.84|503.04|505.84|503.04|505.84|503.04|0
1647998460000|2022-03-23 01:21:00|505.61|502.81|505.61|502.81|505.61|502.81|505.61|502.81|0
1647998470000|2022-03-23 01:21:10|505.84|503.04|505.73|502.93|505.84|503.04|505.73|502.93|0
1647998480000|2022-03-23 01:21:20|505.61|502.81|505.61|502.81|505.61|502.81|505.61|502.81|0
1647998510000|2022-03-23 01:21:50|505.15|502.35|504.91|502.11|505.15|502.35|504.91|502.11|0
1647998520000|2022-03-23 01:22:00|504.68|501.88|504.68|501.88|504.68|501.88|504.68|501.88|0
1647998530000|2022-03-23 01:22:10|504.45|501.65|504.68|501.88|504.68|501.88|504.45|501.65|0
1647998540000|2022-03-23 01:22:20|504.91|502.11|504.68|501.88|504.91|502.11|504.68|501.88|0
1647998550000|2022-03-23 01:22:30|504.57|501.77|504.57|501.77|504.57|501.77|504.57|501.77|0
1647998560000|2022-03-23 01:22:40|504.45|501.65|504.68|501.88|504.68|501.88|504.45|501.65|0
1647998580000|2022-03-23 01:23:00|504.91|502.11|505.15|502.35|505.15|502.35|504.91|502.11|0
1647998590000|2022-03-23 01:23:10|505.38|502.58|505.61|502.81|505.61|502.81|505.38|502.58|0
1647998600000|2022-03-23 01:23:20|505.38|502.58|505.38|502.58|505.38|502.58|505.38|502.58|0
1647998620000|2022-03-23 01:23:40|505.27|502.47|505.27|502.47|505.27|502.47|505.27|502.47|0
1647998630000|2022-03-23 01:23:50|505.38|502.58|505.61|502.81|505.61|502.81|505.38|502.58|0
1647998640000|2022-03-23 01:24:00|505.5|502.7|505.61|502.81|505.61|502.81|505.5|502.7|0
1647998650000|2022-03-23 01:24:10|505.73|502.93|505.38|502.58|505.73|502.93|505.38|502.58|0
1647998660000|2022-03-23 01:24:20|505.61|502.81|505.84|503.04|505.84|503.04|505.61|502.81|0
1647998670000|2022-03-23 01:24:30|505.73|502.93|505.84|503.04|505.84|503.04|505.73|502.93|0
1647998690000|2022-03-23 01:24:50|505.96|503.16|505.84|503.04|505.96|503.16|505.84|503.04|0
1647998700000|2022-03-23 01:25:00|505.96|503.16|506.77|503.97|506.77|503.97|505.96|503.16|0
1647998710000|2022-03-23 01:25:10|506.54|503.74|506.42|503.62|506.54|503.74|506.42|503.62|0
1647998720000|2022-03-23 01:25:20|506.19|503.39|506.07|503.27|506.19|503.39|506.07|503.27|0
1647998730000|2022-03-23 01:25:30|505.96|503.16|506.07|503.27|506.07|503.27|505.84|503.04|0
1647998740000|2022-03-23 01:25:40|506.19|503.39|506.07|503.27|506.19|503.39|506.07|503.27|0
1647998750000|2022-03-23 01:25:50|506.19|503.39|506.07|503.27|506.19|503.39|506.07|503.27|0
1647998770000|2022-03-23 01:26:10|505.84|503.04|505.38|502.58|505.84|503.04|505.38|502.58|0
1647998780000|2022-03-23 01:26:20|505.5|502.7|505.5|502.7|505.61|502.81|505.5|502.7|0
1647998790000|2022-03-23 01:26:30|505.38|502.58|505.38|502.58|505.38|502.58|505.27|502.47|0
1647998800000|2022-03-23 01:26:40|505.27|502.47|505.61|502.81|505.61|502.81|505.27|502.47|0
1647998810000|2022-03-23 01:26:50|505.38|502.58|505.38|502.58|505.38|502.58|505.38|502.58|0
1647998820000|2022-03-23 01:27:00|505.27|502.47|505.03|502.23|505.38|502.58|505.03|502.23|0
1647998830000|2022-03-23 01:27:10|505.15|502.35|505.15|502.35|505.15|502.35|505.15|502.35|0
1647998840000|2022-03-23 01:27:20|505.38|502.58|505.15|502.35|505.38|502.58|505.15|502.35|0
1647998850000|2022-03-23 01:27:30|505.27|502.47|505.61|502.81|505.61|502.81|505.27|502.47|0
1647998860000|2022-03-23 01:27:40|505.5|502.7|505.5|502.7|505.61|502.81|505.5|502.7|0
1647998870000|2022-03-23 01:27:50|505.73|502.93|505.5|502.7|505.73|502.93|505.5|502.7|0
1647998880000|2022-03-23 01:28:00|505.38|502.58|505.73|502.93|505.73|502.93|505.38|502.58|0
1647998890000|2022-03-23 01:28:10|505.61|502.81|505.27|502.47|505.61|502.81|505.27|502.47|0
1647998900000|2022-03-23 01:28:20|505.14|502.34|505.38|502.58|505.38|502.58|505.14|502.34|0
1647998920000|2022-03-23 01:28:40|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1647998930000|2022-03-23 01:28:50|505.38|502.58|505.38|502.58|505.38|502.58|505.27|502.47|0
1647998940000|2022-03-23 01:29:00|505.61|502.81|505.61|502.81|505.61|502.81|505.5|502.7|0
1647998950000|2022-03-23 01:29:10|505.38|502.58|505.38|502.58|505.38|502.58|505.38|502.58|0
1647998960000|2022-03-23 01:29:20|505.14|502.34|505.38|502.58|505.38|502.58|505.14|502.34|0
1647998970000|2022-03-23 01:29:30|505.14|502.34|505.38|502.58|505.61|502.81|505.14|502.34|0
1647998990000|2022-03-23 01:29:50|505.5|502.7|505.38|502.58|505.5|502.7|505.38|502.58|0
1647999000000|2022-03-23 01:30:00|504.91|502.11|505.61|502.81|505.61|502.81|504.91|502.11|0
1647999010000|2022-03-23 01:30:10|505.27|502.47|505.61|502.81|505.61|502.81|505.27|502.47|0
1647999020000|2022-03-23 01:30:20|505.73|502.93|505.84|503.04|505.84|503.04|505.73|502.93|0
1647999030000|2022-03-23 01:30:30|505.61|502.81|506.07|503.27|506.07|503.27|505.61|502.81|0
1647999040000|2022-03-23 01:30:40|505.84|503.04|506.53|503.73|506.53|503.73|505.84|503.04|0
1647999050000|2022-03-23 01:30:50|506.77|503.97|506.42|503.62|506.77|503.97|506.42|503.62|0
1647999060000|2022-03-23 01:31:00|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1647999070000|2022-03-23 01:31:10|506.53|503.73|506.3|503.5|506.53|503.73|506.3|503.5|0
1647999080000|2022-03-23 01:31:20|506.07|503.27|506.3|503.5|506.3|503.5|506.07|503.27|0
1647999090000|2022-03-23 01:31:30|506.19|503.39|506.3|503.5|506.3|503.5|506.19|503.39|0
1647999100000|2022-03-23 01:31:40|506.42|503.62|506.42|503.62|506.42|503.62|506.3|503.5|0
1647999110000|2022-03-23 01:31:50|506.3|503.5|506.53|503.73|506.53|503.73|506.3|503.5|0
1647999120000|2022-03-23 01:32:00|506.65|503.85|506.3|503.5|506.65|503.85|506.3|503.5|0
1647999130000|2022-03-23 01:32:10|506.53|503.73|507.35|504.55|507.46|504.66|506.42|503.62|0
1647999140000|2022-03-23 01:32:20|507.23|504.43|507.46|504.66|507.46|504.66|507|504.2|0
1647999160000|2022-03-23 01:32:40|507.92|505.12|507.23|504.43|507.92|505.12|507.23|504.43|0
1647999170000|2022-03-23 01:32:50|507.35|504.55|507.23|504.43|507.69|504.89|507.23|504.43|0
1647999180000|2022-03-23 01:33:00|506.65|503.85|506.65|503.85|506.65|503.85|506.65|503.85|0
1647999190000|2022-03-23 01:33:10|506.77|503.97|506.65|503.85|506.77|503.97|506.53|503.73|0
1647999200000|2022-03-23 01:33:20|506.53|503.73|506.53|503.73|506.65|503.85|506.53|503.73|0
1647999210000|2022-03-23 01:33:30|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1647999220000|2022-03-23 01:33:40|506.53|503.73|506.19|503.39|506.53|503.73|506.19|503.39|0
1647999230000|2022-03-23 01:33:50|506.07|503.27|506.07|503.27|506.07|503.27|506.07|503.27|0
1647999240000|2022-03-23 01:34:00|506.19|503.39|506.19|503.39|506.19|503.39|506.19|503.39|0
1647999250000|2022-03-23 01:34:10|506.3|503.5|506.07|503.27|506.3|503.5|506.07|503.27|0
1647999260000|2022-03-23 01:34:20|505.84|503.04|506.07|503.27|506.07|503.27|505.84|503.04|0
1647999270000|2022-03-23 01:34:30|505.84|503.04|505.84|503.04|505.84|503.04|505.84|503.04|0
1647999280000|2022-03-23 01:34:40|505.61|502.81|505.61|502.81|505.61|502.81|505.61|502.81|0
1647999290000|2022-03-23 01:34:50|505.38|502.58|505.38|502.58|505.38|502.58|505.38|502.58|0
1647999300000|2022-03-23 01:35:00|505.61|502.81|505.61|502.81|505.61|502.81|505.61|502.81|0
1647999310000|2022-03-23 01:35:10|505.84|503.04|505.61|502.81|505.84|503.04|505.61|502.81|0
1647999320000|2022-03-23 01:35:20|505.14|502.34|506.07|503.27|506.07|503.27|505.14|502.34|0
1647999330000|2022-03-23 01:35:30|505.5|502.7|505.61|502.81|505.61|502.81|505.5|502.7|0
1647999340000|2022-03-23 01:35:40|505.73|502.93|506.3|503.5|506.3|503.5|505.73|502.93|0
1647999350000|2022-03-23 01:35:50|506.07|503.27|506.3|503.5|506.3|503.5|506.07|503.27|0
1647999360000|2022-03-23 01:36:00|506.53|503.73|507.23|504.43|507.23|504.43|506.42|503.62|0
1647999370000|2022-03-23 01:36:10|507|504.2|507|504.2|507|504.2|507|504.2|0
1647999380000|2022-03-23 01:36:20|507.23|504.43|507.12|504.32|507.23|504.43|506.77|503.97|0
1647999390000|2022-03-23 01:36:30|507.23|504.43|507.23|504.43|507.23|504.43|507|504.2|0
1647999420000|2022-03-23 01:37:00|507.12|504.32|506.76|503.96|507.12|504.32|506.76|503.96|0
1647999430000|2022-03-23 01:37:10|506.65|503.85|506.76|503.96|506.76|503.96|506.65|503.85|0
1647999440000|2022-03-23 01:37:20|507|504.2|507|504.2|507|504.2|507|504.2|0
1647999450000|2022-03-23 01:37:30|506.76|503.96|506.76|503.96|506.76|503.96|506.76|503.96|0
1647999460000|2022-03-23 01:37:40|506.53|503.73|506.53|503.73|506.65|503.85|506.53|503.73|0
1647999470000|2022-03-23 01:37:50|506.65|503.85|506.65|503.85|506.76|503.96|506.65|503.85|0
1647999480000|2022-03-23 01:38:00|506.76|503.96|506.65|503.85|506.76|503.96|506.53|503.73|0
1647999490000|2022-03-23 01:38:10|506.76|503.96|506.76|503.96|506.76|503.96|506.65|503.85|0
1647999500000|2022-03-23 01:38:20|507|504.2|506.89|504.09|507|504.2|506.89|504.09|0
1647999510000|2022-03-23 01:38:30|506.76|503.96|506.65|503.85|506.76|503.96|506.53|503.73|0
1647999520000|2022-03-23 01:38:40|506.53|503.73|506.76|503.96|506.76|503.96|506.53|503.73|0
1647999530000|2022-03-23 01:38:50|506.65|503.85|506.53|503.73|506.65|503.85|506.53|503.73|0
1647999540000|2022-03-23 01:39:00|506.42|503.62|506.3|503.5|506.42|503.62|506.3|503.5|0
1647999550000|2022-03-23 01:39:10|506.07|503.27|506.19|503.39|506.19|503.39|506.07|503.27|0
1647999560000|2022-03-23 01:39:20|506.3|503.5|506.65|503.85|506.65|503.85|506.3|503.5|0
1647999570000|2022-03-23 01:39:30|506.53|503.73|506.3|503.5|506.53|503.73|506.3|503.5|0
1647999580000|2022-03-23 01:39:40|506.42|503.62|506.53|503.73|506.53|503.73|506.42|503.62|0
1647999590000|2022-03-23 01:39:50|506.65|503.85|506.76|503.96|506.76|503.96|506.65|503.85|0
1647999600000|2022-03-23 01:40:00|506.65|503.85|506.76|503.96|506.76|503.96|506.65|503.85|0
1647999610000|2022-03-23 01:40:10|506.53|503.73|506.53|503.73|506.53|503.73|506.53|503.73|0
1647999620000|2022-03-23 01:40:20|506.76|503.96|506.76|503.96|506.76|503.96|506.76|503.96|0
1647999640000|2022-03-23 01:40:40|506.65|503.85|506.65|503.85|506.76|503.96|506.65|503.85|0
1647999650000|2022-03-23 01:40:50|506.53|503.73|506.76|503.96|506.76|503.96|506.53|503.73|0
1647999660000|2022-03-23 01:41:00|506.53|503.73|506.53|503.73|506.53|503.73|506.53|503.73|0
1647999680000|2022-03-23 01:41:20|506.3|503.5|506.07|503.27|506.3|503.5|506.07|503.27|0
1647999710000|2022-03-23 01:41:50|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1647999720000|2022-03-23 01:42:00|506.19|503.39|506.07|503.27|506.3|503.5|506.07|503.27|0
1647999730000|2022-03-23 01:42:10|506.19|503.39|506.3|503.5|506.3|503.5|506.19|503.39|0
1647999760000|2022-03-23 01:42:40|506.07|503.27|506.07|503.27|506.07|503.27|506.07|503.27|0
1647999770000|2022-03-23 01:42:50|505.96|503.16|505.84|503.04|505.96|503.16|505.84|503.04|0
1647999780000|2022-03-23 01:43:00|506.07|503.27|505.96|503.16|506.07|503.27|505.96|503.16|0
1647999790000|2022-03-23 01:43:10|506.07|503.27|506.3|503.5|506.3|503.5|506.07|503.27|0
1647999800000|2022-03-23 01:43:20|506.19|503.39|506.19|503.39|506.19|503.39|506.19|503.39|0
1647999810000|2022-03-23 01:43:30|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1647999820000|2022-03-23 01:43:40|506.53|503.73|506.53|503.73|506.53|503.73|506.3|503.5|0
1647999830000|2022-03-23 01:43:50|506.42|503.62|506.53|503.73|506.53|503.73|506.42|503.62|0
1647999840000|2022-03-23 01:44:00|506.42|503.62|506.42|503.62|506.42|503.62|506.42|503.62|0
1647999850000|2022-03-23 01:44:10|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1647999860000|2022-03-23 01:44:20|506.42|503.62|506.19|503.39|506.42|503.62|506.19|503.39|0
1647999870000|2022-03-23 01:44:30|506.42|503.62|506.07|503.27|506.42|503.62|506.07|503.27|0
1647999880000|2022-03-23 01:44:40|506.3|503.5|506.07|503.27|506.3|503.5|506.07|503.27|0
1647999890000|2022-03-23 01:44:50|505.96|503.16|505.84|503.04|505.96|503.16|505.73|502.93|0
1647999900000|2022-03-23 01:45:00|505.73|502.93|505.73|502.93|505.73|502.93|505.61|502.81|0
1647999910000|2022-03-23 01:45:10|505.61|502.81|505.84|503.04|505.84|503.04|505.61|502.81|0
1647999920000|2022-03-23 01:45:20|505.96|503.16|506.19|503.39|506.19|503.39|505.96|503.16|0
1647999930000|2022-03-23 01:45:30|506.07|503.27|506.07|503.27|506.07|503.27|506.07|503.27|0
1647999960000|2022-03-23 01:46:00|506.19|503.39|506.07|503.27|506.19|503.39|506.07|503.27|0
1647999970000|2022-03-23 01:46:10|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1647999980000|2022-03-23 01:46:20|506.53|503.73|506.53|503.73|506.53|503.73|506.42|503.62|0
1647999990000|2022-03-23 01:46:30|506.65|503.85|506.76|503.96|506.76|503.96|506.65|503.85|0
1648000000000|2022-03-23 01:46:40|507|504.2|507.23|504.43|507.23|504.43|507|504.2|0
1648000010000|2022-03-23 01:46:50|507.46|504.66|507.46|504.66|507.46|504.66|507.46|504.66|0
1648000020000|2022-03-23 01:47:00|507.58|504.78|507.58|504.78|507.58|504.78|507.58|504.78|0
1648000030000|2022-03-23 01:47:10|507.69|504.89|507.46|504.66|507.69|504.89|507.46|504.66|0
1648000040000|2022-03-23 01:47:20|506.99|504.19|507.23|504.43|507.35|504.55|506.99|504.19|0
1648000050000|2022-03-23 01:47:30|507.46|504.66|507.46|504.66|507.46|504.66|507.46|504.66|0
1648000060000|2022-03-23 01:47:40|507.23|504.43|507.46|504.66|507.46|504.66|507.23|504.43|0
1648000070000|2022-03-23 01:47:50|507.23|504.43|507.23|504.43|507.23|504.43|507.23|504.43|0
1648000090000|2022-03-23 01:48:10|506.99|504.19|506.88|504.08|506.99|504.19|506.76|503.96|0
1648000100000|2022-03-23 01:48:20|506.99|504.19|506.99|504.19|507.12|504.32|506.99|504.19|0
1648000110000|2022-03-23 01:48:30|506.76|503.96|506.76|503.96|506.76|503.96|506.76|503.96|0
1648000120000|2022-03-23 01:48:40|506.53|503.73|506.3|503.5|506.53|503.73|506.3|503.5|0
1648000130000|2022-03-23 01:48:50|506.42|503.62|506.3|503.5|506.42|503.62|506.3|503.5|0
1648000140000|2022-03-23 01:49:00|506.42|503.62|506.53|503.73|506.53|503.73|506.42|503.62|0
1648000150000|2022-03-23 01:49:10|506.76|503.96|506.65|503.85|506.76|503.96|506.65|503.85|0
1648000160000|2022-03-23 01:49:20|506.53|503.73|506.53|503.73|506.53|503.73|506.53|503.73|0
1648000170000|2022-03-23 01:49:30|506.76|503.96|506.65|503.85|506.76|503.96|506.65|503.85|0
1648000180000|2022-03-23 01:49:40|506.76|503.96|506.99|504.19|506.99|504.19|506.76|503.96|0
1648000190000|2022-03-23 01:49:50|506.76|503.96|506.99|504.19|506.99|504.19|506.76|503.96|0
1648000200000|2022-03-23 01:50:00|506.88|504.08|506.76|503.96|506.88|504.08|506.76|503.96|0
1648000210000|2022-03-23 01:50:10|506.88|504.08|506.53|503.73|506.88|504.08|506.3|503.5|0
1648000220000|2022-03-23 01:50:20|506.42|503.62|506.53|503.73|506.53|503.73|506.42|503.62|0
1648000230000|2022-03-23 01:50:30|506.3|503.5|506.19|503.39|506.3|503.5|506.19|503.39|0
1648000240000|2022-03-23 01:50:40|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1648000250000|2022-03-23 01:50:50|506.53|503.73|506.53|503.73|506.53|503.73|506.53|503.73|0
1648000260000|2022-03-23 01:51:00|506.42|503.62|506.42|503.62|506.53|503.73|506.42|503.62|0
1648000270000|2022-03-23 01:51:10|506.65|503.85|506.42|503.62|506.65|503.85|506.42|503.62|0
1648000280000|2022-03-23 01:51:20|506.3|503.5|506.19|503.39|506.53|503.73|506.19|503.39|0
1648000290000|2022-03-23 01:51:30|506.07|503.27|506.3|503.5|506.3|503.5|506.07|503.27|0
1648000300000|2022-03-23 01:51:40|506.07|503.27|506.07|503.27|506.07|503.27|506.07|503.27|0
1648000310000|2022-03-23 01:51:50|505.84|503.04|505.84|503.04|505.84|503.04|505.84|503.04|0
1648000340000|2022-03-23 01:52:20|505.6|502.8|505.84|503.04|505.84|503.04|505.6|502.8|0
1648000350000|2022-03-23 01:52:30|505.37|502.57|504.91|502.11|505.37|502.57|504.45|501.65|0
1648000360000|2022-03-23 01:52:40|505.14|502.34|505.37|502.57|505.37|502.57|505.03|502.23|0
1648000370000|2022-03-23 01:52:50|505.6|502.8|505.37|502.57|505.6|502.8|505.37|502.57|0
1648000380000|2022-03-23 01:53:00|505.6|502.8|505.49|502.69|505.6|502.8|505.37|502.57|0
1648000390000|2022-03-23 01:53:10|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1648000400000|2022-03-23 01:53:20|505.37|502.57|505.26|502.46|505.37|502.57|505.26|502.46|0
1648000410000|2022-03-23 01:53:30|504.91|502.11|505.14|502.34|505.14|502.34|504.91|502.11|0
1648000420000|2022-03-23 01:53:40|505.26|502.46|505.26|502.46|505.26|502.46|505.26|502.46|0
1648000430000|2022-03-23 01:53:50|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1648000440000|2022-03-23 01:54:00|504.91|502.11|505.14|502.34|505.14|502.34|504.91|502.11|0
1648000450000|2022-03-23 01:54:10|504.91|502.11|504.91|502.11|504.91|502.11|504.91|502.11|0
1648000460000|2022-03-23 01:54:20|505.14|502.34|504.91|502.11|505.14|502.34|504.91|502.11|0
1648000470000|2022-03-23 01:54:30|505.03|502.23|504.91|502.11|505.03|502.23|504.91|502.11|0
1648000480000|2022-03-23 01:54:40|505.03|502.23|504.91|502.11|505.03|502.23|504.91|502.11|0
1648000500000|2022-03-23 01:55:00|505.03|502.23|505.03|502.23|505.03|502.23|504.91|502.11|0
1648000510000|2022-03-23 01:55:10|504.91|502.11|504.68|501.88|504.91|502.11|504.68|501.88|0
1648000520000|2022-03-23 01:55:20|504.8|502|504.45|501.65|504.8|502|504.45|501.65|0
1648000530000|2022-03-23 01:55:30|504.33|501.53|503.75|500.95|504.33|501.53|503.75|500.95|0
1648000540000|2022-03-23 01:55:40|503.98|501.18|504.33|501.53|504.33|501.53|503.98|501.18|0
1648000550000|2022-03-23 01:55:50|504.57|501.77|504.21|501.41|504.57|501.77|504.21|501.41|0
1648000560000|2022-03-23 01:56:00|504.45|501.65|504.45|501.65|504.45|501.65|504.45|501.65|0
1648000570000|2022-03-23 01:56:10|504.21|501.41|504.21|501.41|504.21|501.41|504.21|501.41|0
1648000580000|2022-03-23 01:56:20|504.1|501.3|504.21|501.41|504.21|501.41|504.1|501.3|0
1648000590000|2022-03-23 01:56:30|503.98|501.18|503.98|501.18|503.98|501.18|503.98|501.18|0
1648000600000|2022-03-23 01:56:40|504.33|501.53|504.45|501.65|504.45|501.65|504.33|501.53|0
1648000610000|2022-03-23 01:56:50|504.57|501.77|504.45|501.65|504.68|501.88|504.45|501.65|0
1648000620000|2022-03-23 01:57:00|504.57|501.77|504.45|501.65|504.57|501.77|504.45|501.65|0
1648000630000|2022-03-23 01:57:10|504.21|501.41|504.21|501.41|504.21|501.41|504.21|501.41|0
1648000640000|2022-03-23 01:57:20|503.98|501.18|504.21|501.41|504.21|501.41|503.98|501.18|0
1648000650000|2022-03-23 01:57:30|503.98|501.18|503.75|500.95|503.98|501.18|503.75|500.95|0
1648000660000|2022-03-23 01:57:40|503.98|501.18|503.98|501.18|503.98|501.18|503.75|500.95|0
1648000670000|2022-03-23 01:57:50|503.87|501.07|503.87|501.07|503.87|501.07|503.87|501.07|0
1648000680000|2022-03-23 01:58:00|503.75|500.95|503.64|500.84|503.87|501.07|503.64|500.84|0
1648000690000|2022-03-23 01:58:10|503.52|500.72|503.52|500.72|503.52|500.72|503.52|500.72|0
1648000710000|2022-03-23 01:58:30|503.75|500.95|503.98|501.18|503.98|501.18|503.75|500.95|0
1648000720000|2022-03-23 01:58:40|503.75|500.95|503.75|500.95|503.75|500.95|503.75|500.95|0
1648000730000|2022-03-23 01:58:50|503.52|500.72|503.52|500.72|503.64|500.84|503.52|500.72|0
1648000740000|2022-03-23 01:59:00|503.41|500.61|503.29|500.49|503.41|500.61|503.29|500.49|0
1648000750000|2022-03-23 01:59:10|503.41|500.61|503.29|500.49|503.52|500.72|503.29|500.49|0
1648000760000|2022-03-23 01:59:20|503.06|500.26|503.29|500.49|503.29|500.49|503.06|500.26|0
1648000770000|2022-03-23 01:59:30|503.18|500.38|503.18|500.38|503.18|500.38|503.18|500.38|0
1648000780000|2022-03-23 01:59:40|503.06|500.26|503.06|500.26|503.06|500.26|503.06|500.26|0
1648000800000|2022-03-23 02:00:00|503.29|500.49|503.75|500.95|503.75|500.95|503.29|500.49|0
1648000810000|2022-03-23 02:00:10|503.64|500.84|503.52|500.72|503.64|500.84|503.52|500.72|0
1648000820000|2022-03-23 02:00:20|503.75|500.95|503.29|500.49|503.75|500.95|503.29|500.49|0
1648000830000|2022-03-23 02:00:30|503.06|500.26|503.06|500.26|503.06|500.26|502.95|500.15|0
1648000840000|2022-03-23 02:00:40|502.95|500.15|502.59|499.79|502.95|500.15|502.59|499.79|0
1648000850000|2022-03-23 02:00:50|502.82|500.02|502.59|499.79|502.82|500.02|502.59|499.79|0
1648000860000|2022-03-23 02:01:00|502.82|500.02|502.82|500.02|502.82|500.02|502.82|500.02|0
1648000880000|2022-03-23 02:01:20|503.06|500.26|502.59|499.79|503.06|500.26|502.59|499.79|0
1648000890000|2022-03-23 02:01:30|502.82|500.02|502.82|500.02|502.82|500.02|502.82|500.02|0
1648000900000|2022-03-23 02:01:40|502.95|500.15|502.59|499.79|502.95|500.15|502.59|499.79|0
1648000910000|2022-03-23 02:01:50|502.82|500.02|503.06|500.26|503.06|500.26|502.82|500.02|0
1648000920000|2022-03-23 02:02:00|502.59|499.79|502.71|499.91|502.82|500.02|502.59|499.79|0
1648000930000|2022-03-23 02:02:10|502.82|500.02|502.59|499.79|502.94|500.14|502.59|499.79|0
1648000940000|2022-03-23 02:02:20|502.36|499.56|502.48|499.68|502.59|499.79|502.36|499.56|0
1648000950000|2022-03-23 02:02:30|502.59|499.79|502.59|499.79|502.59|499.79|502.59|499.79|0
1648000960000|2022-03-23 02:02:40|502.82|500.02|502.82|500.02|502.82|500.02|502.82|500.02|0
1648000970000|2022-03-23 02:02:50|503.06|500.26|503.06|500.26|503.06|500.26|503.06|500.26|0
1648000980000|2022-03-23 02:03:00|502.82|500.02|502.82|500.02|503.06|500.26|502.82|500.02|0
1648000990000|2022-03-23 02:03:10|502.59|499.79|503.52|500.72|503.75|500.95|502.59|499.79|0
1648001000000|2022-03-23 02:03:20|503.41|500.61|503.29|500.49|503.41|500.61|503.29|500.49|0
1648001010000|2022-03-23 02:03:30|503.52|500.72|503.98|501.18|503.98|501.18|503.52|500.72|0
1648001040000|2022-03-23 02:04:00|504.21|501.41|504.44|501.64|504.44|501.64|504.21|501.41|0
1648001050000|2022-03-23 02:04:10|504.21|501.41|503.98|501.18|504.21|501.41|503.98|501.18|0
1648001060000|2022-03-23 02:04:20|503.87|501.07|503.98|501.18|503.98|501.18|503.87|501.07|0
1648001070000|2022-03-23 02:04:30|503.75|500.95|503.29|500.49|503.75|500.95|503.29|500.49|0
1648001080000|2022-03-23 02:04:40|503.41|500.61|503.41|500.61|503.41|500.61|503.41|500.61|0
1648001090000|2022-03-23 02:04:50|503.29|500.49|503.41|500.61|503.52|500.72|503.29|500.49|0
1648001100000|2022-03-23 02:05:00|503.29|500.49|503.29|500.49|503.29|500.49|503.29|500.49|0
1648001120000|2022-03-23 02:05:20|503.06|500.26|503.06|500.26|503.06|500.26|503.06|500.26|0
1648001130000|2022-03-23 02:05:30|503.29|500.49|503.06|500.26|503.29|500.49|503.06|500.26|0
1648001140000|2022-03-23 02:05:40|503.18|500.38|503.41|500.61|503.41|500.61|503.06|500.26|0
1648001150000|2022-03-23 02:05:50|503.52|500.72|503.75|500.95|503.75|500.95|503.52|500.72|0
1648001160000|2022-03-23 02:06:00|503.64|500.84|503.75|500.95|503.75|500.95|503.64|500.84|0
1648001170000|2022-03-23 02:06:10|503.64|500.84|503.64|500.84|503.64|500.84|503.52|500.72|0
1648001180000|2022-03-23 02:06:20|503.75|500.95|503.75|500.95|503.98|501.18|503.75|500.95|0
1648001190000|2022-03-23 02:06:30|503.52|500.72|503.75|500.95|503.75|500.95|503.52|500.72|0
1648001210000|2022-03-23 02:06:50|503.52|500.72|503.52|500.72|503.64|500.84|503.52|500.72|0
1648001230000|2022-03-23 02:07:10|503.29|500.49|503.29|500.49|503.29|500.49|503.29|500.49|0
1648001240000|2022-03-23 02:07:20|503.06|500.26|502.82|500.02|503.06|500.26|502.82|500.02|0
1648001250000|2022-03-23 02:07:30|503.06|500.26|502.94|500.14|503.06|500.26|502.94|500.14|0
1648001260000|2022-03-23 02:07:40|502.82|500.02|502.82|500.02|502.94|500.14|502.82|500.02|0
1648001270000|2022-03-23 02:07:50|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1648001280000|2022-03-23 02:08:00|503.29|500.49|503.52|500.72|503.52|500.72|503.29|500.49|0
1648001290000|2022-03-23 02:08:10|503.64|500.84|503.64|500.84|503.64|500.84|503.64|500.84|0
1648001300000|2022-03-23 02:08:20|503.75|500.95|503.75|500.95|503.75|500.95|503.75|500.95|0
1648001310000|2022-03-23 02:08:30|503.64|500.84|503.52|500.72|503.64|500.84|503.52|500.72|0
1648001320000|2022-03-23 02:08:40|503.75|500.95|503.75|500.95|503.75|500.95|503.75|500.95|0
1648001330000|2022-03-23 02:08:50|503.87|501.07|503.75|500.95|503.87|501.07|503.75|500.95|0
1648001340000|2022-03-23 02:09:00|503.98|501.18|504.1|501.3|504.1|501.3|503.98|501.18|0
1648001350000|2022-03-23 02:09:10|504.21|501.41|504.44|501.64|504.44|501.64|504.21|501.41|0
1648001360000|2022-03-23 02:09:20|504.67|501.87|504.67|501.87|504.67|501.87|504.67|501.87|0
1648001380000|2022-03-23 02:09:40|504.79|501.99|504.67|501.87|504.79|501.99|504.67|501.87|0
1648001390000|2022-03-23 02:09:50|504.91|502.11|504.91|502.11|504.91|502.11|504.67|501.87|0
1648001400000|2022-03-23 02:10:00|505.26|502.46|505.6|502.8|505.6|502.8|505.26|502.46|0
1648001410000|2022-03-23 02:10:10|505.37|502.57|505.37|502.57|505.37|502.57|505.37|502.57|0
1648001420000|2022-03-23 02:10:20|505.14|502.34|505.37|502.57|505.37|502.57|505.14|502.34|0
1648001430000|2022-03-23 02:10:30|505.14|502.34|505.14|502.34|505.26|502.46|505.14|502.34|0
1648001440000|2022-03-23 02:10:40|505.37|502.57|505.37|502.57|505.37|502.57|505.37|502.57|0
1648001450000|2022-03-23 02:10:50|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1648001460000|2022-03-23 02:11:00|505.37|502.57|505.14|502.34|505.37|502.57|505.14|502.34|0
1648001470000|2022-03-23 02:11:10|505.37|502.57|505.26|502.46|505.37|502.57|505.26|502.46|0
1648001480000|2022-03-23 02:11:20|505.37|502.57|505.26|502.46|505.37|502.57|505.26|502.46|0
1648001490000|2022-03-23 02:11:30|505.14|502.34|505.14|502.34|505.14|502.34|505.14|502.34|0
1648001520000|2022-03-23 02:12:00|505.37|502.57|505.37|502.57|505.37|502.57|505.37|502.57|0
1648001530000|2022-03-23 02:12:10|505.6|502.8|505.37|502.57|505.6|502.8|505.37|502.57|0
1648001540000|2022-03-23 02:12:20|505.6|502.8|505.6|502.8|505.6|502.8|505.6|502.8|0
1648001550000|2022-03-23 02:12:30|505.37|502.57|505.49|502.69|505.49|502.69|505.37|502.57|0
1648001560000|2022-03-23 02:12:40|505.37|502.57|505.49|502.69|505.49|502.69|505.37|502.57|0
1648001570000|2022-03-23 02:12:50|505.6|502.8|505.49|502.69|505.6|502.8|505.49|502.69|0
1648001580000|2022-03-23 02:13:00|505.37|502.57|505.37|502.57|505.49|502.69|505.37|502.57|0
1648001600000|2022-03-23 02:13:20|505.26|502.46|505.26|502.46|505.26|502.46|505.26|502.46|0
1648001610000|2022-03-23 02:13:30|505.37|502.57|505.49|502.69|505.49|502.69|505.26|502.46|0
1648001620000|2022-03-23 02:13:40|506.06|503.26|506.42|503.62|506.53|503.73|506.06|503.26|0
1648001630000|2022-03-23 02:13:50|506.3|503.5|506.29|503.49|506.3|503.5|506.29|503.49|0
1648001640000|2022-03-23 02:14:00|506.06|503.26|506.06|503.26|506.06|503.26|506.06|503.26|0
1648001650000|2022-03-23 02:14:10|506.29|503.49|505.83|503.03|506.29|503.49|505.83|503.03|0
1648001660000|2022-03-23 02:14:20|505.72|502.92|505.6|502.8|505.72|502.92|505.6|502.8|0
1648001670000|2022-03-23 02:14:30|505.37|502.57|506.29|503.49|506.29|503.49|505.37|502.57|0
1648001690000|2022-03-23 02:14:50|506.06|503.26|506.29|503.49|506.29|503.49|506.06|503.26|0
1648001700000|2022-03-23 02:15:00|506.42|503.62|506.06|503.26|506.42|503.62|506.06|503.26|0
1648001710000|2022-03-23 02:15:10|505.37|502.57|505.14|502.34|505.37|502.57|505.14|502.34|0
1648001720000|2022-03-23 02:15:20|504.67|501.87|504.91|502.11|504.91|502.11|504.67|501.87|0
1648001730000|2022-03-23 02:15:30|504.79|501.99|504.67|501.87|504.79|501.99|504.56|501.76|0
1648001750000|2022-03-23 02:15:50|504.79|501.99|504.67|501.87|504.9|502.1|504.67|501.87|0
1648001770000|2022-03-23 02:16:10|504.44|501.64|504.44|501.64|504.44|501.64|504.44|501.64|0
1648001780000|2022-03-23 02:16:20|504.33|501.53|504.33|501.53|504.33|501.53|504.33|501.53|0
1648001790000|2022-03-23 02:16:30|504.21|501.41|504.44|501.64|504.44|501.64|504.21|501.41|0
1648001810000|2022-03-23 02:16:50|504.21|501.41|504.21|501.41|504.33|501.53|504.21|501.41|0
1648001820000|2022-03-23 02:17:00|504.1|501.3|503.98|501.18|504.21|501.41|503.98|501.18|0
1648001840000|2022-03-23 02:17:20|504.21|501.41|504.44|501.64|504.44|501.64|504.21|501.41|0
1648001850000|2022-03-23 02:17:30|504.21|501.41|504.33|501.53|504.33|501.53|504.21|501.41|0
1648001860000|2022-03-23 02:17:40|504.21|501.41|504.44|501.64|504.44|501.64|504.21|501.41|0
1648001870000|2022-03-23 02:17:50|504.33|501.53|504.21|501.41|504.33|501.53|504.21|501.41|0
1648001890000|2022-03-23 02:18:10|504.44|501.64|504.44|501.64|504.44|501.64|504.44|501.64|0
1648001900000|2022-03-23 02:18:20|504.21|501.41|504.33|501.53|504.33|501.53|504.21|501.41|0
1648001910000|2022-03-23 02:18:30|504.21|501.41|504.21|501.41|504.21|501.41|504.21|501.41|0
1648001930000|2022-03-23 02:18:50|504.1|501.3|504.21|501.41|504.21|501.41|504.1|501.3|0
1648001940000|2022-03-23 02:19:00|504.1|501.3|503.98|501.18|504.1|501.3|503.98|501.18|0
1648001950000|2022-03-23 02:19:10|504.21|501.41|503.98|501.18|504.21|501.41|503.98|501.18|0
1648001970000|2022-03-23 02:19:30|503.87|501.07|503.75|500.95|503.87|501.07|503.75|500.95|0
1648001980000|2022-03-23 02:19:40|503.52|500.72|503.52|500.72|503.52|500.72|503.52|500.72|0
1648002000000|2022-03-23 02:20:00|503.28|500.48|503.28|500.48|503.28|500.48|503.28|500.48|0
1648002020000|2022-03-23 02:20:20|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1648002030000|2022-03-23 02:20:30|503.17|500.37|503.05|500.25|503.17|500.37|503.05|500.25|0
1648002050000|2022-03-23 02:20:50|503.17|500.37|503.05|500.25|503.17|500.37|503.05|500.25|0
1648002120000|2022-03-23 02:22:00|503.28|500.48|503.28|500.48|503.28|500.48|503.28|500.48|0
1648002130000|2022-03-23 02:22:10|503.17|500.37|503.28|500.48|503.28|500.48|503.17|500.37|0
1648002150000|2022-03-23 02:22:30|503.05|500.25|503.28|500.48|503.28|500.48|503.05|500.25|0
1648002180000|2022-03-23 02:23:00|503.05|500.25|503.28|500.48|503.28|500.48|503.05|500.25|0
1648002200000|2022-03-23 02:23:20|503.05|500.25|503.05|500.25|503.28|500.48|503.05|500.25|0
1648002230000|2022-03-23 02:23:50|502.82|500.02|503.05|500.25|503.05|500.25|502.82|500.02|0
1648002240000|2022-03-23 02:24:00|503.28|500.48|503.28|500.48|503.28|500.48|503.28|500.48|0
1648002250000|2022-03-23 02:24:10|503.17|500.37|503.05|500.25|503.17|500.37|503.05|500.25|0
1648002260000|2022-03-23 02:24:20|502.82|500.02|502.82|500.02|502.82|500.02|502.82|500.02|0
1648002270000|2022-03-23 02:24:30|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1648002290000|2022-03-23 02:24:50|502.82|500.02|503.05|500.25|503.05|500.25|502.82|500.02|0
1648002300000|2022-03-23 02:25:00|502.94|500.14|502.82|500.02|502.94|500.14|502.82|500.02|0
1648002310000|2022-03-23 02:25:10|502.36|499.56|502.36|499.56|502.36|499.56|502.36|499.56|0
1648002320000|2022-03-23 02:25:20|502.59|499.79|502.36|499.56|502.59|499.79|502.36|499.56|0
1648002330000|2022-03-23 02:25:30|502.13|499.33|502.13|499.33|502.13|499.33|501.9|499.1|0
1648002340000|2022-03-23 02:25:40|501.9|499.1|501.9|499.1|501.9|499.1|501.9|499.1|0
1648002360000|2022-03-23 02:26:00|501.66|498.86|501.9|499.1|501.9|499.1|501.66|498.86|0
1648002370000|2022-03-23 02:26:10|502.02|499.22|502.13|499.33|502.13|499.33|502.02|499.22|0
1648002380000|2022-03-23 02:26:20|502.59|499.79|502.48|499.68|502.59|499.79|502.48|499.68|0
1648002390000|2022-03-23 02:26:30|502.59|499.79|503.05|500.25|503.05|500.25|502.59|499.79|0
1648002400000|2022-03-23 02:26:40|502.82|500.02|503.05|500.25|503.05|500.25|502.82|500.02|0
1648002410000|2022-03-23 02:26:50|503.28|500.48|503.28|500.48|503.28|500.48|503.28|500.48|0
1648002420000|2022-03-23 02:27:00|503.17|500.37|503.05|500.25|503.17|500.37|503.05|500.25|0
1648002430000|2022-03-23 02:27:10|502.82|500.02|502.82|500.02|502.82|500.02|502.82|500.02|0
1648002450000|2022-03-23 02:27:30|502.59|499.79|503.05|500.25|503.05|500.25|502.59|499.79|0
1648002460000|2022-03-23 02:27:40|503.28|500.48|503.05|500.25|503.28|500.48|503.05|500.25|0
1648002470000|2022-03-23 02:27:50|503.28|500.48|503.28|500.48|503.28|500.48|503.28|500.48|0
1648002480000|2022-03-23 02:28:00|503.17|500.37|503.17|500.37|503.17|500.37|503.05|500.25|0
1648002490000|2022-03-23 02:28:10|503.28|500.48|503.28|500.48|503.28|500.48|503.28|500.48|0
1648002500000|2022-03-23 02:28:20|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1648002510000|2022-03-23 02:28:30|503.17|500.37|503.17|500.37|503.17|500.37|503.17|500.37|0
1648002520000|2022-03-23 02:28:40|503.05|500.25|503.05|500.25|503.28|500.48|503.05|500.25|0
1648002530000|2022-03-23 02:28:50|503.28|500.48|503.28|500.48|503.28|500.48|503.28|500.48|0
1648002540000|2022-03-23 02:29:00|503.17|500.37|503.28|500.48|503.28|500.48|503.17|500.37|0
1648002550000|2022-03-23 02:29:10|503.51|500.71|503.17|500.37|503.51|500.71|503.17|500.37|0
1648002560000|2022-03-23 02:29:20|503.05|500.25|503.28|500.48|503.28|500.48|503.05|500.25|0
1648002590000|2022-03-23 02:29:50|503.51|500.71|503.75|500.95|503.98|501.18|503.51|500.71|0
1648002610000|2022-03-23 02:30:10|503.98|501.18|503.98|501.18|503.98|501.18|503.98|501.18|0
1648002620000|2022-03-23 02:30:20|504.21|501.41|503.51|500.71|504.21|501.41|503.51|500.71|0
1648002630000|2022-03-23 02:30:30|503.63|500.83|503.74|500.94|503.75|500.95|503.63|500.83|0
1648002640000|2022-03-23 02:30:40|503.87|501.07|503.74|500.94|503.87|501.07|503.74|500.94|0
1648002650000|2022-03-23 02:30:50|503.51|500.71|503.63|500.83|503.63|500.83|503.51|500.71|0
1648002660000|2022-03-23 02:31:00|503.28|500.48|502.82|500.02|503.28|500.48|502.82|500.02|0
1648002670000|2022-03-23 02:31:10|502.94|500.14|503.05|500.25|503.05|500.25|502.94|500.14|0
1648002680000|2022-03-23 02:31:20|502.94|500.14|502.94|500.14|502.94|500.14|502.94|500.14|0
1648002690000|2022-03-23 02:31:30|502.82|500.02|502.82|500.02|502.82|500.02|502.82|500.02|0
1648002700000|2022-03-23 02:31:40|502.59|499.79|502.59|499.79|502.59|499.79|502.59|499.79|0
1648002710000|2022-03-23 02:31:50|502.71|499.91|502.59|499.79|502.71|499.91|502.59|499.79|0
1648002720000|2022-03-23 02:32:00|502.36|499.56|502.48|499.68|502.48|499.68|502.13|499.33|0
1648002730000|2022-03-23 02:32:10|502.59|499.79|502.13|499.33|502.59|499.79|502.01|499.21|0
1648002740000|2022-03-23 02:32:20|501.89|499.09|501.43|498.63|502.01|499.21|501.43|498.63|0
1648002750000|2022-03-23 02:32:30|501.66|498.86|501.43|498.63|501.66|498.86|501.43|498.63|0
1648002760000|2022-03-23 02:32:40|501.55|498.75|501.78|498.98|501.78|498.98|501.55|498.75|0
1648002770000|2022-03-23 02:32:50|501.89|499.09|502.13|499.33|502.13|499.33|501.89|499.09|0
1648002800000|2022-03-23 02:33:20|501.89|499.09|501.89|499.09|502.13|499.33|501.89|499.09|0
1648002810000|2022-03-23 02:33:30|501.66|498.86|501.66|498.86|501.78|498.98|501.66|498.86|0
1648002820000|2022-03-23 02:33:40|501.78|498.98|501.66|498.86|501.89|499.09|501.66|498.86|0
1648002830000|2022-03-23 02:33:50|501.78|498.98|501.55|498.75|501.78|498.98|501.43|498.63|0
1648002840000|2022-03-23 02:34:00|501.89|499.09|501.89|499.09|502.13|499.33|501.89|499.09|0
1648002860000|2022-03-23 02:34:20|501.78|498.98|502.13|499.33|502.13|499.33|501.78|498.98|0
1648002870000|2022-03-23 02:34:30|502.25|499.45|502.59|499.79|502.59|499.79|502.25|499.45|0
1648002880000|2022-03-23 02:34:40|502.48|499.68|502.36|499.56|502.48|499.68|502.36|499.56|0
1648002890000|2022-03-23 02:34:50|502.13|499.33|502.01|499.21|502.13|499.33|501.89|499.09|0
1648002900000|2022-03-23 02:35:00|502.25|499.45|501.89|499.09|502.25|499.45|501.89|499.09|0
1648002910000|2022-03-23 02:35:10|502.13|499.33|502.13|499.33|502.25|499.45|502.13|499.33|0
1648002920000|2022-03-23 02:35:20|502.36|499.56|502.36|499.56|502.36|499.56|502.36|499.56|0
1648002930000|2022-03-23 02:35:30|502.59|499.79|502.48|499.68|502.59|499.79|502.48|499.68|0
1648002940000|2022-03-23 02:35:40|502.36|499.56|502.36|499.56|502.59|499.79|502.36|499.56|0
1648002950000|2022-03-23 02:35:50|502.12|499.32|502.36|499.56|502.36|499.56|502.01|499.21|0
1648002960000|2022-03-23 02:36:00|502.12|499.32|502.12|499.32|502.12|499.32|502.12|499.32|0
1648002970000|2022-03-23 02:36:10|502.01|499.21|501.89|499.09|502.01|499.21|501.89|499.09|0
1648002980000|2022-03-23 02:36:20|502.12|499.32|502.36|499.56|502.36|499.56|502.01|499.21|0
1648002990000|2022-03-23 02:36:30|502.25|499.45|501.89|499.09|502.25|499.45|501.89|499.09|0
1648003020000|2022-03-23 02:37:00|501.66|498.86|501.55|498.75|501.66|498.86|501.55|498.75|0
1648003030000|2022-03-23 02:37:10|501.66|498.86|501.66|498.86|501.89|499.09|501.66|498.86|0
1648003040000|2022-03-23 02:37:20|501.89|499.09|501.89|499.09|502.12|499.32|501.89|499.09|0
1648003050000|2022-03-23 02:37:30|502.01|499.21|502.01|499.21|502.01|499.21|502.01|499.21|0
1648003060000|2022-03-23 02:37:40|502.36|499.56|502.12|499.32|502.36|499.56|502.12|499.32|0
1648003070000|2022-03-23 02:37:50|502.01|499.21|501.89|499.09|502.01|499.21|501.89|499.09|0
1648003080000|2022-03-23 02:38:00|502.01|499.21|502.01|499.21|502.12|499.32|502.01|499.21|0
1648003090000|2022-03-23 02:38:10|502.12|499.32|501.66|498.86|502.12|499.32|501.66|498.86|0
1648003100000|2022-03-23 02:38:20|501.78|498.98|501.66|498.86|501.78|498.98|501.66|498.86|0
1648003110000|2022-03-23 02:38:30|501.78|498.98|501.66|498.86|501.78|498.98|501.55|498.75|0
1648003140000|2022-03-23 02:39:00|501.89|499.09|501.89|499.09|501.89|499.09|501.78|498.98|0
1648003150000|2022-03-23 02:39:10|501.78|498.98|501.43|498.63|501.78|498.98|501.43|498.63|0
1648003160000|2022-03-23 02:39:20|501.89|499.09|502.12|499.32|502.24|499.44|501.89|499.09|0
1648003170000|2022-03-23 02:39:30|502.01|499.21|502.01|499.21|502.01|499.21|502.01|499.21|0
1648003180000|2022-03-23 02:39:40|502.12|499.32|502.01|499.21|502.12|499.32|502.01|499.21|0
1648003190000|2022-03-23 02:39:50|501.89|499.09|501.78|498.98|501.89|499.09|501.66|498.86|0
1648003200000|2022-03-23 02:40:00|501.89|499.09|502.01|499.21|502.01|499.21|501.89|499.09|0
1648003210000|2022-03-23 02:40:10|502.12|499.32|501.89|499.09|502.12|499.32|501.89|499.09|0
1648003220000|2022-03-23 02:40:20|501.66|498.86|501.78|498.98|501.78|498.98|501.66|498.86|0
1648003230000|2022-03-23 02:40:30|501.89|499.09|501.89|499.09|501.89|499.09|501.89|499.09|0
1648003240000|2022-03-23 02:40:40|502.01|499.21|501.89|499.09|502.01|499.21|501.89|499.09|0
1648003250000|2022-03-23 02:40:50|502.01|499.21|501.89|499.09|502.01|499.21|501.89|499.09|0
1648003260000|2022-03-23 02:41:00|501.78|498.98|501.66|498.86|501.78|498.98|501.66|498.86|0
1648003270000|2022-03-23 02:41:10|501.78|498.98|501.89|499.09|501.89|499.09|501.78|498.98|0
1648003280000|2022-03-23 02:41:20|501.78|498.98|501.66|498.86|501.78|498.98|501.66|498.86|0
1648003290000|2022-03-23 02:41:30|501.43|498.63|501.66|498.86|501.66|498.86|501.32|498.52|0
1648003300000|2022-03-23 02:41:40|501.55|498.75|501.43|498.63|501.66|498.86|501.43|498.63|0
1648003320000|2022-03-23 02:42:00|501.66|498.86|501.55|498.75|501.66|498.86|501.43|498.63|0
1648003330000|2022-03-23 02:42:10|500.97|498.17|500.63|497.83|500.97|498.17|500.63|497.83|0
1648003340000|2022-03-23 02:42:20|500.51|497.71|500.74|497.94|500.74|497.94|500.51|497.71|0
1648003360000|2022-03-23 02:42:40|500.51|497.71|500.4|497.6|500.51|497.71|500.4|497.6|0
1648003370000|2022-03-23 02:42:50|500.27|497.47|500.27|497.47|500.27|497.47|500.27|497.47|0
1648003380000|2022-03-23 02:43:00|500.04|497.24|500.27|497.47|500.27|497.47|500.04|497.24|0
1648003390000|2022-03-23 02:43:10|499.81|497.01|499.93|497.13|500.16|497.36|499.81|497.01|0
1648003400000|2022-03-23 02:43:20|500.04|497.24|500.16|497.36|500.27|497.47|500.04|497.24|0
1648003410000|2022-03-23 02:43:30|500.04|497.24|500.27|497.47|500.27|497.47|500.04|497.24|0
1648003420000|2022-03-23 02:43:40|500.04|497.24|500.04|497.24|500.04|497.24|500.04|497.24|0
1648003440000|2022-03-23 02:44:00|499.81|497.01|500.04|497.24|500.04|497.24|499.81|497.01|0
1648003450000|2022-03-23 02:44:10|500.16|497.36|500.16|497.36|500.16|497.36|500.16|497.36|0
1648003460000|2022-03-23 02:44:20|500.51|497.71|500.51|497.71|500.51|497.71|500.51|497.71|0
1648003470000|2022-03-23 02:44:30|500.39|497.59|500.51|497.71|500.51|497.71|500.39|497.59|0
1648003480000|2022-03-23 02:44:40|500.39|497.59|500.16|497.36|500.39|497.59|500.16|497.36|0
1648003490000|2022-03-23 02:44:50|500.04|497.24|500.39|497.59|500.39|497.59|500.04|497.24|0
1648003500000|2022-03-23 02:45:00|500.16|497.36|500.04|497.24|500.27|497.47|500.04|497.24|0
1648003510000|2022-03-23 02:45:10|499.81|497.01|499.58|496.78|499.81|497.01|499.58|496.78|0
1648003540000|2022-03-23 02:45:40|498.66|495.86|498.89|496.09|499.12|496.32|498.66|495.86|0
1648003550000|2022-03-23 02:45:50|499.12|496.32|499.12|496.32|499.12|496.32|499.01|496.21|0
1648003560000|2022-03-23 02:46:00|499.01|496.21|498.89|496.09|499.12|496.32|498.89|496.09|0
1648003570000|2022-03-23 02:46:10|499.01|496.21|499.12|496.32|499.12|496.32|498.89|496.09|0
1648003590000|2022-03-23 02:46:30|499.35|496.55|499.58|496.78|499.58|496.78|499.35|496.55|0
1648003600000|2022-03-23 02:46:40|499.35|496.55|499.35|496.55|499.35|496.55|499.35|496.55|0
1648003620000|2022-03-23 02:47:00|499.12|496.32|499.35|496.55|499.35|496.55|499.12|496.32|0
1648003640000|2022-03-23 02:47:20|499.24|496.44|499.24|496.44|499.24|496.44|499.24|496.44|0
1648003650000|2022-03-23 02:47:30|499.35|496.55|499.35|496.55|499.35|496.55|499.24|496.44|0
1648003660000|2022-03-23 02:47:40|499.24|496.44|499.35|496.55|499.35|496.55|499.24|496.44|0
1648003670000|2022-03-23 02:47:50|499.24|496.44|499.35|496.55|499.35|496.55|499.24|496.44|0
1648003680000|2022-03-23 02:48:00|499.12|496.32|499.35|496.55|499.35|496.55|499.12|496.32|0
1648003740000|2022-03-23 02:49:00|499.47|496.67|499.47|496.67|499.58|496.78|499.35|496.55|0
1648003750000|2022-03-23 02:49:10|498.89|496.09|498.89|496.09|498.89|496.09|498.89|496.09|0
1648003760000|2022-03-23 02:49:20|499.12|496.32|498.89|496.09|499.12|496.32|498.89|496.09|0
1648003780000|2022-03-23 02:49:40|499.01|496.21|499.01|496.21|499.01|496.21|499.01|496.21|0
1648003790000|2022-03-23 02:49:50|499.12|496.32|499.12|496.32|499.12|496.32|499.12|496.32|0
1648003800000|2022-03-23 02:50:00|499.35|496.55|499.35|496.55|499.35|496.55|499.12|496.32|0
1648003820000|2022-03-23 02:50:20|499.01|496.21|498.89|496.09|499.01|496.21|498.89|496.09|0
1648003830000|2022-03-23 02:50:30|499.01|496.21|499.12|496.32|499.12|496.32|499.01|496.21|0
1648003840000|2022-03-23 02:50:40|499.01|496.21|498.89|496.09|499.12|496.32|498.89|496.09|0
1648003870000|2022-03-23 02:51:10|498.78|495.98|498.78|495.98|498.78|495.98|498.78|495.98|0
1648003880000|2022-03-23 02:51:20|498.66|495.86|498.89|496.09|498.89|496.09|498.66|495.86|0
1648003930000|2022-03-23 02:52:10|499.12|496.32|499.01|496.21|499.12|496.32|499.01|496.21|0
1648003940000|2022-03-23 02:52:20|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1648003950000|2022-03-23 02:52:30|498.2|495.4|498.2|495.4|498.2|495.4|498.2|495.4|0
1648003960000|2022-03-23 02:52:40|498.66|495.86|498.43|495.63|498.66|495.86|498.43|495.63|0
1648003970000|2022-03-23 02:52:50|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1648003980000|2022-03-23 02:53:00|498.89|496.09|498.66|495.86|498.89|496.09|498.55|495.75|0
1648003990000|2022-03-23 02:53:10|498.89|496.09|498.89|496.09|499.01|496.21|498.89|496.09|0
1648004020000|2022-03-23 02:53:40|499.12|496.32|499.12|496.32|499.12|496.32|499.12|496.32|0
1648004050000|2022-03-23 02:54:10|499.35|496.55|499.24|496.44|499.35|496.55|499.24|496.44|0
1648004060000|2022-03-23 02:54:20|499.12|496.32|499.35|496.55|499.35|496.55|499.12|496.32|0
1648004080000|2022-03-23 02:54:40|499.12|496.32|499.35|496.55|499.35|496.55|499.12|496.32|0
1648004090000|2022-03-23 02:54:50|499.12|496.32|499.24|496.44|499.24|496.44|499.12|496.32|0
1648004100000|2022-03-23 02:55:00|499.35|496.55|499.35|496.55|499.35|496.55|499.35|496.55|0
1648004110000|2022-03-23 02:55:10|499.47|496.67|499.35|496.55|499.47|496.67|499.35|496.55|0
1648004120000|2022-03-23 02:55:20|499.24|496.44|499.47|496.67|499.47|496.67|499.24|496.44|0
1648004130000|2022-03-23 02:55:30|499.35|496.55|499.35|496.55|499.35|496.55|499.35|496.55|0
1648004140000|2022-03-23 02:55:40|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1648004160000|2022-03-23 02:56:00|499.35|496.55|499.35|496.55|499.35|496.55|499.35|496.55|0
1648004180000|2022-03-23 02:56:20|499.12|496.32|499.12|496.32|499.12|496.32|499.12|496.32|0
1648004190000|2022-03-23 02:56:30|498.89|496.09|498.89|496.09|498.89|496.09|498.89|496.09|0
1648004210000|2022-03-23 02:56:50|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1648004220000|2022-03-23 02:57:00|498.43|495.63|498.43|495.63|498.43|495.63|498.43|495.63|0
1648004240000|2022-03-23 02:57:20|498.19|495.39|499.81|497.01|499.81|497.01|498.19|495.39|0
1648004250000|2022-03-23 02:57:30|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1648004270000|2022-03-23 02:57:50|499.81|497.01|499.58|496.78|499.81|497.01|499.58|496.78|0
1648004290000|2022-03-23 02:58:10|499.81|497.01|499.93|497.13|499.93|497.13|499.81|497.01|0
1648004300000|2022-03-23 02:58:20|499.81|497.01|500.04|497.24|500.04|497.24|499.81|497.01|0
1648004310000|2022-03-23 02:58:30|499.81|497.01|499.81|497.01|499.81|497.01|499.81|497.01|0
1648004330000|2022-03-23 02:58:50|499.93|497.13|499.7|496.9|499.93|497.13|499.7|496.9|0
1648004340000|2022-03-23 02:59:00|499.81|497.01|499.58|496.78|499.81|497.01|499.58|496.78|0
1648004350000|2022-03-23 02:59:10|499.12|496.32|499.35|496.55|499.35|496.55|499.12|496.32|0
1648004360000|2022-03-23 02:59:20|499.24|496.44|499.35|496.55|499.35|496.55|499.12|496.32|0
1648004370000|2022-03-23 02:59:30|499.58|496.78|499.58|496.78|499.7|496.9|499.58|496.78|0
1648004380000|2022-03-23 02:59:40|499.7|496.9|499.58|496.78|499.7|496.9|499.58|496.78|0
1648004390000|2022-03-23 02:59:50|499.7|496.9|499.7|496.9|499.7|496.9|499.58|496.78|0
1648004400000|2022-03-23 03:00:00|499.35|496.55|499.24|496.44|499.35|496.55|499.24|496.44|0
1648004410000|2022-03-23 03:00:10|499.35|496.55|499.12|496.32|499.35|496.55|499.12|496.32|0
1648004420000|2022-03-23 03:00:20|499.01|496.21|499.01|496.21|499.01|496.21|499.01|496.21|0
1648004430000|2022-03-23 03:00:30|498.89|496.09|499.12|496.32|499.12|496.32|498.89|496.09|0
1648004440000|2022-03-23 03:00:40|499.35|496.55|499.35|496.55|499.35|496.55|499.35|496.55|0
1648004450000|2022-03-23 03:00:50|499.24|496.44|499.24|496.44|499.24|496.44|499.24|496.44|0
1648004460000|2022-03-23 03:01:00|499.12|496.32|499.12|496.32|499.24|496.44|499.12|496.32|0
1648004470000|2022-03-23 03:01:10|498.89|496.09|498.89|496.09|498.89|496.09|498.89|496.09|0
1648004490000|2022-03-23 03:01:30|499.12|496.32|498.89|496.09|499.12|496.32|498.89|496.09|0
1648004500000|2022-03-23 03:01:40|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1648004520000|2022-03-23 03:02:00|498.78|495.98|498.66|495.86|498.78|495.98|498.66|495.86|0
1648004530000|2022-03-23 03:02:10|498.89|496.09|498.89|496.09|499.01|496.21|498.89|496.09|0
1648004540000|2022-03-23 03:02:20|499.12|496.32|499.35|496.55|499.35|496.55|499.12|496.32|0
1648004550000|2022-03-23 03:02:30|499.47|496.67|499.35|496.55|499.47|496.67|499.35|496.55|0
1648004560000|2022-03-23 03:02:40|499.58|496.78|499.58|496.78|499.58|496.78|499.47|496.67|0
1648004580000|2022-03-23 03:03:00|499.47|496.67|499.47|496.67|499.47|496.67|499.47|496.67|0
1648004590000|2022-03-23 03:03:10|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1648004600000|2022-03-23 03:03:20|499.35|496.55|499.35|496.55|499.58|496.78|499.35|496.55|0
1648004610000|2022-03-23 03:03:30|499.58|496.78|499.58|496.78|499.58|496.78|499.58|496.78|0
1648004620000|2022-03-23 03:03:40|499.47|496.67|499.47|496.67|499.47|496.67|499.47|496.67|0
1648004630000|2022-03-23 03:03:50|499.35|496.55|499.47|496.67|499.47|496.67|499.35|496.55|0
1648004640000|2022-03-23 03:04:00|499.35|496.55|499.35|496.55|499.35|496.55|499.35|496.55|0
1648004660000|2022-03-23 03:04:20|499.47|496.67|499.35|496.55|499.47|496.67|499.35|496.55|0
1648004690000|2022-03-23 03:04:50|499.24|496.44|499.24|496.44|499.24|496.44|499.24|496.44|0
1648004700000|2022-03-23 03:05:00|499.12|496.32|499.12|496.32|499.12|496.32|499.01|496.21|0
1648004710000|2022-03-23 03:05:10|499.35|496.55|499.35|496.55|499.35|496.55|499.35|496.55|0
1648004720000|2022-03-23 03:05:20|499.47|496.67|499.58|496.78|499.58|496.78|499.47|496.67|0
1648004730000|2022-03-23 03:05:30|499.81|497.01|499.81|497.01|499.81|497.01|499.81|497.01|0
1648004740000|2022-03-23 03:05:40|499.93|497.13|499.93|497.13|499.93|497.13|499.81|497.01|0
1648004750000|2022-03-23 03:05:50|500.04|497.24|500.04|497.24|500.04|497.24|499.93|497.13|0
1648004760000|2022-03-23 03:06:00|500.16|497.36|500.04|497.24|500.16|497.36|500.04|497.24|0
1648004770000|2022-03-23 03:06:10|500.27|497.47|500.04|497.24|500.27|497.47|500.04|497.24|0
1648004780000|2022-03-23 03:06:20|500.27|497.47|500.04|497.24|500.27|497.47|500.04|497.24|0
1648004790000|2022-03-23 03:06:30|500.27|497.47|500.04|497.24|500.27|497.47|500.04|497.24|0
1648004810000|2022-03-23 03:06:50|500.27|497.47|500.27|497.47|500.27|497.47|500.04|497.24|0
1648004820000|2022-03-23 03:07:00|500.04|497.24|500.16|497.36|500.27|497.47|500.04|497.24|0
1648004830000|2022-03-23 03:07:10|500.27|497.47|500.27|497.47|500.27|497.47|500.16|497.36|0
1648004840000|2022-03-23 03:07:20|500.39|497.59|500.5|497.7|500.5|497.7|500.39|497.59|0
1648004860000|2022-03-23 03:07:40|500.62|497.82|500.73|497.93|500.73|497.93|500.62|497.82|0
1648004870000|2022-03-23 03:07:50|500.5|497.7|500.73|497.93|500.96|498.16|500.5|497.7|0
1648004880000|2022-03-23 03:08:00|500.5|497.7|500.27|497.47|500.5|497.7|500.27|497.47|0
1648004890000|2022-03-23 03:08:10|500.39|497.59|500.73|497.93|500.73|497.93|500.39|497.59|0
1648004900000|2022-03-23 03:08:20|500.96|498.16|500.96|498.16|500.96|498.16|500.96|498.16|0
1648004920000|2022-03-23 03:08:40|501.19|498.39|500.96|498.16|501.19|498.39|500.96|498.16|0
1648004930000|2022-03-23 03:08:50|501.08|498.28|501.08|498.28|501.08|498.28|501.08|498.28|0
1648004940000|2022-03-23 03:09:00|500.96|498.16|500.85|498.05|500.96|498.16|500.85|498.05|0
1648004950000|2022-03-23 03:09:10|500.96|498.16|500.96|498.16|500.96|498.16|500.96|498.16|0
1648004960000|2022-03-23 03:09:20|501.19|498.39|501.19|498.39|501.19|498.39|501.19|498.39|0
1648004980000|2022-03-23 03:09:40|501.43|498.63|501.66|498.86|501.66|498.86|501.43|498.63|0
1648004990000|2022-03-23 03:09:50|501.43|498.63|501.43|498.63|501.43|498.63|501.43|498.63|0
1648005000000|2022-03-23 03:10:00|501.66|498.86|501.43|498.63|501.66|498.86|501.43|498.63|0
1648005010000|2022-03-23 03:10:10|501.55|498.75|501.66|498.86|501.66|498.86|501.55|498.75|0
1648005020000|2022-03-23 03:10:20|501.55|498.75|501.66|498.86|501.66|498.86|501.55|498.75|0
1648005030000|2022-03-23 03:10:30|501.89|499.09|502.12|499.32|502.12|499.32|501.89|499.09|0
1648005080000|2022-03-23 03:11:20|502.35|499.55|502.12|499.32|502.35|499.55|502.12|499.32|0
1648005120000|2022-03-23 03:12:00|502.01|499.21|502.01|499.21|502.01|499.21|502.01|499.21|0
1648005130000|2022-03-23 03:12:10|501.89|499.09|501.42|498.62|501.89|499.09|501.42|498.62|0
1648005140000|2022-03-23 03:12:20|501.66|498.86|501.66|498.86|501.66|498.86|501.66|498.86|0
1648005170000|2022-03-23 03:12:50|501.42|498.62|501.19|498.39|501.42|498.62|501.19|498.39|0
1648005180000|2022-03-23 03:13:00|501.42|498.62|501.19|498.39|501.42|498.62|501.19|498.39|0
1648005190000|2022-03-23 03:13:10|501.31|498.51|501.19|498.39|501.31|498.51|501.19|498.39|0
1648005200000|2022-03-23 03:13:20|501.31|498.51|501.19|498.39|501.31|498.51|501.19|498.39|0
1648005250000|2022-03-23 03:14:10|501.42|498.62|501.42|498.62|501.42|498.62|501.42|498.62|0
1648005270000|2022-03-23 03:14:30|501.19|498.39|501.42|498.62|501.42|498.62|501.19|498.39|0
1648005280000|2022-03-23 03:14:40|501.31|498.51|501.19|498.39|501.31|498.51|501.19|498.39|0
1648005290000|2022-03-23 03:14:50|500.96|498.16|501.08|498.28|501.08|498.28|500.96|498.16|0
1648005300000|2022-03-23 03:15:00|501.19|498.39|501.19|498.39|501.19|498.39|501.19|498.39|0
1648005310000|2022-03-23 03:15:10|501.42|498.62|501.42|498.62|501.42|498.62|501.42|498.62|0
1648005320000|2022-03-23 03:15:20|501.54|498.74|501.66|498.86|501.66|498.86|501.54|498.74|0
1648005330000|2022-03-23 03:15:30|501.42|498.62|501.42|498.62|501.42|498.62|501.42|498.62|0
1648005350000|2022-03-23 03:15:50|501.31|498.51|501.19|498.39|501.31|498.51|501.19|498.39|0
1648005360000|2022-03-23 03:16:00|501.42|498.62|501.31|498.51|501.42|498.62|501.31|498.51|0
1648005370000|2022-03-23 03:16:10|501.19|498.39|501.19|498.39|501.19|498.39|501.19|498.39|0
1648005390000|2022-03-23 03:16:30|501.31|498.51|501.19|498.39|501.42|498.62|501.19|498.39|0
1648005440000|2022-03-23 03:17:20|501.08|498.28|501.19|498.39|501.19|498.39|501.08|498.28|0
1648005450000|2022-03-23 03:17:30|501.08|498.28|501.19|498.39|501.19|498.39|501.08|498.28|0
1648005460000|2022-03-23 03:17:40|500.96|498.16|501.19|498.39|501.19|498.39|500.96|498.16|0
1648005470000|2022-03-23 03:17:50|500.96|498.16|500.96|498.16|500.96|498.16|500.96|498.16|0
1648005480000|2022-03-23 03:18:00|501.19|498.39|500.96|498.16|501.19|498.39|500.96|498.16|0
1648005490000|2022-03-23 03:18:10|501.19|498.39|500.96|498.16|501.19|498.39|500.96|498.16|0
1648005500000|2022-03-23 03:18:20|501.08|498.28|501.42|498.62|501.42|498.62|501.08|498.28|0
1648005510000|2022-03-23 03:18:30|501.19|498.39|501.19|498.39|501.31|498.51|501.19|498.39|0
1648005520000|2022-03-23 03:18:40|500.96|498.16|501.19|498.39|501.19|498.39|500.96|498.16|0
1648005530000|2022-03-23 03:18:50|501.08|498.28|501.19|498.39|501.19|498.39|501.08|498.28|0
1648005540000|2022-03-23 03:19:00|501.31|498.51|501.19|498.39|501.31|498.51|501.19|498.39|0
1648005560000|2022-03-23 03:19:20|501.31|498.51|501.19|498.39|501.31|498.51|501.19|498.39|0
1648005580000|2022-03-23 03:19:40|500.96|498.16|500.96|498.16|500.96|498.16|500.96|498.16|0
1648005600000|2022-03-23 03:20:00|501.08|498.28|501.19|498.39|501.19|498.39|501.08|498.28|0
1648005630000|2022-03-23 03:20:30|501.42|498.62|501.42|498.62|501.42|498.62|501.42|498.62|0
1648005640000|2022-03-23 03:20:40|501.19|498.39|501.42|498.62|501.42|498.62|501.19|498.39|0
1648005650000|2022-03-23 03:20:50|501.65|498.85|501.77|498.97|501.77|498.97|501.65|498.85|0
1648005660000|2022-03-23 03:21:00|501.65|498.85|501.42|498.62|501.65|498.85|501.42|498.62|0
1648005670000|2022-03-23 03:21:10|501.65|498.85|501.89|499.09|501.89|499.09|501.54|498.74|0
1648005680000|2022-03-23 03:21:20|502.01|499.21|502.01|499.21|502.01|499.21|502.01|499.21|0
1648005690000|2022-03-23 03:21:30|501.89|499.09|501.89|499.09|501.89|499.09|501.89|499.09|0
1648005700000|2022-03-23 03:21:40|502.01|499.21|501.89|499.09|502.01|499.21|501.89|499.09|0
1648005710000|2022-03-23 03:21:50|502.12|499.32|502.12|499.32|502.12|499.32|502.12|499.32|0
1648005720000|2022-03-23 03:22:00|502.01|499.21|502.12|499.32|502.12|499.32|502.01|499.21|0
1648005730000|2022-03-23 03:22:10|502.01|499.21|502.35|499.55|502.35|499.55|502.01|499.21|0
1648005740000|2022-03-23 03:22:20|502.12|499.32|502.12|499.32|502.12|499.32|502.12|499.32|0
1648005750000|2022-03-23 03:22:30|502.35|499.55|502.35|499.55|502.35|499.55|502.35|499.55|0
1648005760000|2022-03-23 03:22:40|502.58|499.78|502.58|499.78|502.58|499.78|502.58|499.78|0
1648005770000|2022-03-23 03:22:50|502.35|499.55|502.35|499.55|502.35|499.55|502.35|499.55|0
1648005780000|2022-03-23 03:23:00|501.89|499.09|502.01|499.21|502.01|499.21|501.89|499.09|0
1648005790000|2022-03-23 03:23:10|501.89|499.09|502.01|499.21|502.01|499.21|501.89|499.09|0
1648005800000|2022-03-23 03:23:20|502.12|499.32|502.12|499.32|502.12|499.32|502.01|499.21|0
1648005810000|2022-03-23 03:23:30|501.89|499.09|501.89|499.09|502.01|499.21|501.89|499.09|0
1648005820000|2022-03-23 03:23:40|502.01|499.21|502.01|499.21|502.01|499.21|502.01|499.21|0
1648005830000|2022-03-23 03:23:50|502.12|499.32|502.12|499.32|502.12|499.32|502.12|499.32|0
1648005840000|2022-03-23 03:24:00|502.01|499.21|502.01|499.21|502.01|499.21|501.89|499.09|0
1648005850000|2022-03-23 03:24:10|501.89|499.09|501.89|499.09|501.89|499.09|501.89|499.09|0
1648005860000|2022-03-23 03:24:20|502.01|499.21|502.12|499.32|502.12|499.32|502.01|499.21|0
1648005870000|2022-03-23 03:24:30|501.88|499.08|502.01|499.21|502.01|499.21|501.88|499.08|0
1648005880000|2022-03-23 03:24:40|501.88|499.08|501.65|498.85|501.88|499.08|501.65|498.85|0
1648005890000|2022-03-23 03:24:50|501.77|498.97|501.77|498.97|501.77|498.97|501.65|498.85|0
1648005900000|2022-03-23 03:25:00|501.88|499.08|501.88|499.08|501.88|499.08|501.88|499.08|0
1648005910000|2022-03-23 03:25:10|501.77|498.97|501.65|498.85|501.77|498.97|501.65|498.85|0
1648005930000|2022-03-23 03:25:30|501.42|498.62|501.42|498.62|501.42|498.62|501.42|498.62|0
1648005940000|2022-03-23 03:25:40|501.31|498.51|501.19|498.39|501.42|498.62|501.19|498.39|0
1648005950000|2022-03-23 03:25:50|501.31|498.51|501.42|498.62|501.42|498.62|501.19|498.39|0
1648005960000|2022-03-23 03:26:00|501.65|498.85|501.65|498.85|501.65|498.85|501.65|498.85|0
1648006010000|2022-03-23 03:26:50|501.54|498.74|501.54|498.74|501.54|498.74|501.54|498.74|0
1648006020000|2022-03-23 03:27:00|501.65|498.85|501.65|498.85|501.65|498.85|501.65|498.85|0
1648006030000|2022-03-23 03:27:10|501.77|498.97|501.88|499.08|501.88|499.08|501.65|498.85|0
1648006040000|2022-03-23 03:27:20|502|499.2|502.12|499.32|502.12|499.32|502|499.2|0
1648006060000|2022-03-23 03:27:40|502|499.2|502.12|499.32|502.12|499.32|502|499.2|0
1648006070000|2022-03-23 03:27:50|502|499.2|502|499.2|502|499.2|502|499.2|0
1648006080000|2022-03-23 03:28:00|502.12|499.32|502.12|499.32|502.12|499.32|502.12|499.32|0
1648006090000|2022-03-23 03:28:10|502.35|499.55|502.12|499.32|502.35|499.55|502.12|499.32|0
1648006100000|2022-03-23 03:28:20|502.35|499.55|502.35|499.55|502.35|499.55|502.35|499.55|0
1648006110000|2022-03-23 03:28:30|502.58|499.78|502.81|500.01|502.81|500.01|502.58|499.78|0
1648006120000|2022-03-23 03:28:40|502.93|500.13|502.93|500.13|502.93|500.13|502.93|500.13|0
1648006130000|2022-03-23 03:28:50|502.81|500.01|503.04|500.24|503.04|500.24|502.81|500.01|0
1648006140000|2022-03-23 03:29:00|502.81|500.01|503.04|500.24|503.04|500.24|502.81|500.01|0
1648006150000|2022-03-23 03:29:10|502.93|500.13|503.27|500.47|503.27|500.47|502.93|500.13|0
1648006160000|2022-03-23 03:29:20|503.04|500.24|503.04|500.24|503.04|500.24|502.81|500.01|0
1648006170000|2022-03-23 03:29:30|502.81|500.01|502.81|500.01|502.81|500.01|502.81|500.01|0
1648006180000|2022-03-23 03:29:40|502.93|500.13|502.93|500.13|502.93|500.13|502.93|500.13|0
1648006190000|2022-03-23 03:29:50|502.81|500.01|502.7|499.9|502.81|500.01|502.58|499.78|0
1648006200000|2022-03-23 03:30:00|502.47|499.67|502.58|499.78|502.58|499.78|502.47|499.67|0
1648006210000|2022-03-23 03:30:10|502.35|499.55|502.58|499.78|502.58|499.78|502.35|499.55|0
1648006220000|2022-03-23 03:30:20|502.24|499.44|502.24|499.44|502.24|499.44|502.24|499.44|0
1648006230000|2022-03-23 03:30:30|502.58|499.78|502.58|499.78|502.58|499.78|502.47|499.67|0
1648006250000|2022-03-23 03:30:50|502.47|499.67|502.47|499.67|502.47|499.67|502.35|499.55|0
1648006260000|2022-03-23 03:31:00|502.35|499.55|502.24|499.44|502.35|499.55|502.12|499.32|0
1648006270000|2022-03-23 03:31:10|502.35|499.55|502.35|499.55|502.35|499.55|502.35|499.55|0
1648006280000|2022-03-23 03:31:20|502.47|499.67|502.58|499.78|502.58|499.78|502.47|499.67|0
1648006290000|2022-03-23 03:31:30|502.7|499.9|502.58|499.78|502.7|499.9|502.58|499.78|0
1648006300000|2022-03-23 03:31:40|502.47|499.67|502.58|499.78|502.58|499.78|502.47|499.67|0
1648006310000|2022-03-23 03:31:50|502.81|500.01|502.81|500.01|502.81|500.01|502.81|500.01|0
1648006320000|2022-03-23 03:32:00|502.7|499.9|502.81|500.01|502.81|500.01|502.7|499.9|0
1648006330000|2022-03-23 03:32:10|502.93|500.13|502.81|500.01|502.93|500.13|502.81|500.01|0
1648006350000|2022-03-23 03:32:30|502.93|500.13|502.81|500.01|502.93|500.13|502.81|500.01|0
1648006360000|2022-03-23 03:32:40|502.58|499.78|502.58|499.78|502.58|499.78|502.58|499.78|0
1648006370000|2022-03-23 03:32:50|502.47|499.67|502.7|499.9|502.7|499.9|502.47|499.67|0
1648006380000|2022-03-23 03:33:00|502.58|499.78|502.58|499.78|502.58|499.78|502.58|499.78|0
1648006390000|2022-03-23 03:33:10|502.47|499.67|502.11|499.31|502.47|499.67|502.11|499.31|0
1648006400000|2022-03-23 03:33:20|502.23|499.43|502.35|499.55|502.35|499.55|502.23|499.43|0
1648006410000|2022-03-23 03:33:30|502.23|499.43|502.23|499.43|502.23|499.43|502.23|499.43|0
1648006420000|2022-03-23 03:33:40|502.35|499.55|502.11|499.31|502.35|499.55|502.11|499.31|0
1648006440000|2022-03-23 03:34:00|502.23|499.43|502.47|499.67|502.47|499.67|502.23|499.43|0
1648006450000|2022-03-23 03:34:10|502.35|499.55|502.35|499.55|502.35|499.55|502.23|499.43|0
1648006460000|2022-03-23 03:34:20|502.11|499.31|502.11|499.31|502.11|499.31|502.11|499.31|0
1648006470000|2022-03-23 03:34:30|502.35|499.55|502.35|499.55|502.35|499.55|502.35|499.55|0
1648006480000|2022-03-23 03:34:40|502.23|499.43|502.47|499.67|502.58|499.78|502.23|499.43|0
1648006490000|2022-03-23 03:34:50|502.58|499.78|502.58|499.78|502.58|499.78|502.47|499.67|0
1648006500000|2022-03-23 03:35:00|502.7|499.9|502.7|499.9|502.7|499.9|502.7|499.9|0
1648006510000|2022-03-23 03:35:10|502.58|499.78|502.58|499.78|502.7|499.9|502.58|499.78|0
1648006520000|2022-03-23 03:35:20|502.7|499.9|502.7|499.9|502.7|499.9|502.7|499.9|0
1648006530000|2022-03-23 03:35:30|502.81|500.01|502.81|500.01|502.81|500.01|502.81|500.01|0
1648006540000|2022-03-23 03:35:40|502.58|499.78|502.58|499.78|502.58|499.78|502.58|499.78|0
1648006590000|2022-03-23 03:36:30|502.47|499.67|502.58|499.78|502.58|499.78|502.47|499.67|0
1648006600000|2022-03-23 03:36:40|502.35|499.55|502.35|499.55|502.35|499.55|502.35|499.55|0
1648006640000|2022-03-23 03:37:20|502.11|499.31|502.11|499.31|502.11|499.31|502.11|499.31|0
1648006650000|2022-03-23 03:37:30|501.88|499.08|501.88|499.08|501.88|499.08|501.88|499.08|0
1648006680000|2022-03-23 03:38:00|502.11|499.31|501.88|499.08|502.11|499.31|501.88|499.08|0
1648006720000|2022-03-23 03:38:40|501.65|498.85|501.77|498.97|501.77|498.97|501.65|498.85|0
1648006730000|2022-03-23 03:38:50|501.65|498.85|501.65|498.85|501.65|498.85|501.65|498.85|0
1648006740000|2022-03-23 03:39:00|501.77|498.97|501.88|499.08|502.11|499.31|501.77|498.97|0
1648006780000|2022-03-23 03:39:40|502.11|499.31|502.11|499.31|502.11|499.31|502.11|499.31|0
1648006800000|2022-03-23 03:40:00|502.23|499.43|502.46|499.66|502.46|499.66|502.23|499.43|0
1648006810000|2022-03-23 03:40:10|502.34|499.54|502.34|499.54|502.34|499.54|502.34|499.54|0
1648006820000|2022-03-23 03:40:20|502.11|499.31|502.11|499.31|502.11|499.31|502.11|499.31|0
1648006830000|2022-03-23 03:40:30|502.23|499.43|502.23|499.43|502.23|499.43|502.23|499.43|0
1648006840000|2022-03-23 03:40:40|502.58|499.78|502.34|499.54|502.58|499.78|502.34|499.54|0
1648006850000|2022-03-23 03:40:50|502.58|499.78|502.93|500.13|502.93|500.13|502.58|499.78|0
1648006860000|2022-03-23 03:41:00|502.81|500.01|503.04|500.24|503.04|500.24|502.81|500.01|0
1648006870000|2022-03-23 03:41:10|503.73|500.93|503.5|500.7|503.73|500.93|503.5|500.7|0
1648006880000|2022-03-23 03:41:20|503.27|500.47|503.27|500.47|503.27|500.47|503.27|500.47|0
1648006890000|2022-03-23 03:41:30|503.5|500.7|503.5|500.7|503.5|500.7|503.5|500.7|0
1648006900000|2022-03-23 03:41:40|503.73|500.93|503.27|500.47|503.73|500.93|503.27|500.47|0
1648006930000|2022-03-23 03:42:10|503.5|500.7|503.27|500.47|503.5|500.7|503.27|500.47|0
1648006940000|2022-03-23 03:42:20|503.5|500.7|503.5|500.7|503.5|500.7|503.39|500.59|0
1648006970000|2022-03-23 03:42:50|503.27|500.47|503.27|500.47|503.27|500.47|503.27|500.47|0
1648006980000|2022-03-23 03:43:00|503.5|500.7|503.5|500.7|503.5|500.7|503.5|500.7|0
1648007010000|2022-03-23 03:43:30|503.73|500.93|503.5|500.7|503.73|500.93|503.5|500.7|0
1648007020000|2022-03-23 03:43:40|503.27|500.47|503.5|500.7|503.5|500.7|503.27|500.47|0
1648007030000|2022-03-23 03:43:50|503.27|500.47|503.27|500.47|503.27|500.47|503.27|500.47|0
1648007040000|2022-03-23 03:44:00|503.5|500.7|503.5|500.7|503.5|500.7|503.5|500.7|0
1648007050000|2022-03-23 03:44:10|503.27|500.47|503.27|500.47|503.27|500.47|503.27|500.47|0
1648007090000|2022-03-23 03:44:50|503.16|500.36|503.27|500.47|503.27|500.47|503.16|500.36|0
1648007100000|2022-03-23 03:45:00|503.04|500.24|503.27|500.47|503.27|500.47|503.04|500.24|0
1648007110000|2022-03-23 03:45:10|503.16|500.36|503.04|500.24|503.16|500.36|502.81|500.01|0
1648007160000|2022-03-23 03:46:00|502.93|500.13|502.81|500.01|502.93|500.13|502.81|500.01|0
1648007190000|2022-03-23 03:46:30|503.04|500.24|503.04|500.24|503.04|500.24|503.04|500.24|0
1648007200000|2022-03-23 03:46:40|502.81|500.01|502.81|500.01|502.81|500.01|502.81|500.01|0
1648007210000|2022-03-23 03:46:50|502.93|500.13|502.81|500.01|502.93|500.13|502.81|500.01|0
1648007220000|2022-03-23 03:47:00|502.69|499.89|502.57|499.77|502.81|500.01|502.57|499.77|0
1648007230000|2022-03-23 03:47:10|502.46|499.66|502.34|499.54|502.46|499.66|502.34|499.54|0
1648007240000|2022-03-23 03:47:20|502.11|499.31|502.11|499.31|502.11|499.31|502.11|499.31|0
1648007250000|2022-03-23 03:47:30|502.23|499.43|502.34|499.54|502.34|499.54|502.23|499.43|0
1648007260000|2022-03-23 03:47:40|502.23|499.43|502.23|499.43|502.23|499.43|502.23|499.43|0
1648007270000|2022-03-23 03:47:50|502.34|499.54|502.23|499.43|502.34|499.54|502.23|499.43|0
1648007280000|2022-03-23 03:48:00|502.34|499.54|502.23|499.43|502.34|499.54|502.23|499.43|0
1648007290000|2022-03-23 03:48:10|502.11|499.31|502.34|499.54|502.34|499.54|502.11|499.31|0
1648007300000|2022-03-23 03:48:20|502.23|499.43|502.11|499.31|502.34|499.54|502.11|499.31|0
1648007310000|2022-03-23 03:48:30|502.34|499.54|502.23|499.43|502.34|499.54|502.11|499.31|0
1648007320000|2022-03-23 03:48:40|502.11|499.31|502.11|499.31|502.11|499.31|502.11|499.31|0
1648007340000|2022-03-23 03:49:00|501.88|499.08|501.88|499.08|502|499.2|501.88|499.08|0
1648007350000|2022-03-23 03:49:10|501.65|498.85|501.65|498.85|501.65|498.85|501.65|498.85|0
1648007370000|2022-03-23 03:49:30|501.88|499.08|501.65|498.85|501.88|499.08|501.65|498.85|0
1648007380000|2022-03-23 03:49:40|501.77|498.97|501.88|499.08|501.88|499.08|501.77|498.97|0
1648007390000|2022-03-23 03:49:50|501.77|498.97|502|499.2|502|499.2|501.65|498.85|0
1648007400000|2022-03-23 03:50:00|501.88|499.08|501.65|498.85|501.88|499.08|501.65|498.85|0
1648007420000|2022-03-23 03:50:20|501.42|498.62|501.31|498.51|501.42|498.62|501.31|498.51|0
1648007430000|2022-03-23 03:50:30|501.19|498.39|501.42|498.62|501.42|498.62|501.19|498.39|0
1648007450000|2022-03-23 03:50:50|501.54|498.74|501.65|498.85|501.65|498.85|501.54|498.74|0
1648007480000|2022-03-23 03:51:20|501.88|499.08|501.88|499.08|501.88|499.08|501.88|499.08|0
1648007490000|2022-03-23 03:51:30|502|499.2|501.88|499.08|502|499.2|501.77|498.97|0
1648007500000|2022-03-23 03:51:40|502|499.2|502|499.2|502|499.2|502|499.2|0
1648007510000|2022-03-23 03:51:50|502.11|499.31|502.34|499.54|502.34|499.54|502.11|499.31|0
1648007530000|2022-03-23 03:52:10|502.23|499.43|502.11|499.31|502.23|499.43|502.11|499.31|0
1648007540000|2022-03-23 03:52:20|502.34|499.54|502.34|499.54|502.34|499.54|502.34|499.54|0
1648007560000|2022-03-23 03:52:40|502.11|499.31|502.11|499.31|502.11|499.31|502.11|499.31|0
1648007590000|2022-03-23 03:53:10|502.34|499.54|502.34|499.54|502.34|499.54|502.34|499.54|0
1648007600000|2022-03-23 03:53:20|502.23|499.43|502.23|499.43|502.34|499.54|502.23|499.43|0
1648007610000|2022-03-23 03:53:30|502.34|499.54|502.57|499.77|502.57|499.77|502.34|499.54|0
1648007620000|2022-03-23 03:53:40|502.34|499.54|502.34|499.54|502.34|499.54|502.34|499.54|0
1648007640000|2022-03-23 03:54:00|502.23|499.43|502.23|499.43|502.34|499.54|502.23|499.43|0
1648007650000|2022-03-23 03:54:10|502.34|499.54|502.11|499.31|502.34|499.54|502.11|499.31|0
1648007660000|2022-03-23 03:54:20|502.34|499.54|502.34|499.54|502.34|499.54|502.34|499.54|0
1648007680000|2022-03-23 03:54:40|502.11|499.31|502.11|499.31|502.11|499.31|502.11|499.31|0
1648007690000|2022-03-23 03:54:50|502.34|499.54|502.34|499.54|502.34|499.54|502.34|499.54|0
1648007700000|2022-03-23 03:55:00|502.11|499.31|501.88|499.08|502.11|499.31|501.88|499.08|0
1648007710000|2022-03-23 03:55:10|501.65|498.85|501.65|498.85|501.65|498.85|501.65|498.85|0
1648007730000|2022-03-23 03:55:30|501.88|499.08|501.77|498.97|501.88|499.08|501.77|498.97|0
1648007740000|2022-03-23 03:55:40|501.65|498.85|501.65|498.85|501.65|498.85|501.65|498.85|0
1648007750000|2022-03-23 03:55:50|501.42|498.62|501.42|498.62|501.42|498.62|501.42|498.62|0
1648007790000|2022-03-23 03:56:30|501.19|498.39|501.19|498.39|501.19|498.39|501.19|498.39|0
1648007810000|2022-03-23 03:56:50|501.42|498.62|501.42|498.62|501.42|498.62|501.42|498.62|0
1648007820000|2022-03-23 03:57:00|501.31|498.51|501.31|498.51|501.31|498.51|501.31|498.51|0
1648007830000|2022-03-23 03:57:10|501.19|498.39|501.19|498.39|501.19|498.39|501.19|498.39|0
1648007850000|2022-03-23 03:57:30|501.42|498.62|501.42|498.62|501.42|498.62|501.42|498.62|0
1648007860000|2022-03-23 03:57:40|501.19|498.39|501.19|498.39|501.19|498.39|501.19|498.39|0
1648007890000|2022-03-23 03:58:10|500.95|498.15|500.95|498.15|500.95|498.15|500.95|498.15|0
1648007900000|2022-03-23 03:58:20|501.19|498.39|501.19|498.39|501.19|498.39|501.19|498.39|0
1648007950000|2022-03-23 03:59:10|502.8|500|502.57|499.77|502.8|500|502.57|499.77|0
1648007960000|2022-03-23 03:59:20|502.8|500|502.8|500|502.8|500|502.8|500|0
1648007970000|2022-03-23 03:59:30|503.03|500.23|503.03|500.23|503.03|500.23|503.03|500.23|0
1648007980000|2022-03-23 03:59:40|503.5|500.7|503.5|500.7|503.5|500.7|503.5|500.7|0
1648007990000|2022-03-23 03:59:50|503.27|500.47|503.03|500.23|503.27|500.47|503.03|500.23|0
1648008000000|2022-03-23 04:00:00|503.16|500.36|503.03|500.23|503.16|500.36|503.03|500.23|0
1648008010000|2022-03-23 04:00:10|503.16|500.36|503.5|500.7|503.62|500.82|503.16|500.36|0
1648008020000|2022-03-23 04:00:20|503.62|500.82|503.5|500.7|503.62|500.82|503.5|500.7|0
1648008030000|2022-03-23 04:00:30|503.62|500.82|503.73|500.93|503.73|500.93|503.62|500.82|0
1648008040000|2022-03-23 04:00:40|503.5|500.7|503.62|500.82|503.62|500.82|503.5|500.7|0
1648008050000|2022-03-23 04:00:50|503.5|500.7|503.73|500.93|503.73|500.93|503.5|500.7|0
1648008060000|2022-03-23 04:01:00|503.5|500.7|503.5|500.7|503.5|500.7|503.5|500.7|0
1648008070000|2022-03-23 04:01:10|503.73|500.93|503.73|500.93|503.73|500.93|503.73|500.93|0
1648008090000|2022-03-23 04:01:30|503.96|501.16|503.96|501.16|503.96|501.16|503.96|501.16|0
1648008130000|2022-03-23 04:02:10|503.85|501.05|503.73|500.93|503.96|501.16|503.73|500.93|0
1648008150000|2022-03-23 04:02:30|503.5|500.7|503.5|500.7|503.5|500.7|503.5|500.7|0
1648008160000|2022-03-23 04:02:40|503.62|500.82|503.62|500.82|503.62|500.82|503.62|500.82|0
1648008170000|2022-03-23 04:02:50|503.5|500.7|503.03|500.23|503.5|500.7|503.03|500.23|0
1648008180000|2022-03-23 04:03:00|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1648008190000|2022-03-23 04:03:10|502.8|500|502.8|500|502.8|500|502.8|500|0
1648008200000|2022-03-23 04:03:20|502.69|499.89|502.8|500|502.8|500|502.69|499.89|0
1648008240000|2022-03-23 04:04:00|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1648008250000|2022-03-23 04:04:10|503.03|500.23|502.92|500.12|503.03|500.23|502.92|500.12|0
1648008260000|2022-03-23 04:04:20|502.8|500|502.8|500|502.92|500.12|502.8|500|0
1648008310000|2022-03-23 04:05:10|502.57|499.77|502.57|499.77|502.57|499.77|502.57|499.77|0
1648008320000|2022-03-23 04:05:20|502.46|499.66|502.23|499.43|502.46|499.66|502.23|499.43|0
1648008330000|2022-03-23 04:05:30|502.34|499.54|502.34|499.54|502.34|499.54|502.34|499.54|0
1648008370000|2022-03-23 04:06:10|502.46|499.66|502.46|499.66|502.46|499.66|502.46|499.66|0
1648008380000|2022-03-23 04:06:20|502.57|499.77|502.8|500|502.8|500|502.57|499.77|0
1648008400000|2022-03-23 04:06:40|502.57|499.77|502.57|499.77|502.57|499.77|502.57|499.77|0
1648008410000|2022-03-23 04:06:50|502.69|499.89|502.57|499.77|502.69|499.89|502.57|499.77|0
1648008420000|2022-03-23 04:07:00|502.69|499.89|502.69|499.89|502.8|500|502.69|499.89|0
1648008430000|2022-03-23 04:07:10|502.57|499.77|502.57|499.77|502.57|499.77|502.57|499.77|0
1648008450000|2022-03-23 04:07:30|502.69|499.89|502.57|499.77|502.69|499.89|502.57|499.77|0
1648008470000|2022-03-23 04:07:50|502.69|499.89|502.69|499.89|502.69|499.89|502.57|499.77|0
1648008480000|2022-03-23 04:08:00|502.57|499.77|502.8|500|502.8|500|502.57|499.77|0
1648008490000|2022-03-23 04:08:10|502.57|499.77|502.57|499.77|502.57|499.77|502.57|499.77|0
1648008500000|2022-03-23 04:08:20|502.8|500|502.8|500|502.8|500|502.8|500|0
1648008510000|2022-03-23 04:08:30|503.03|500.23|503.03|500.23|503.03|500.23|503.03|500.23|0
1648008560000|2022-03-23 04:09:20|502.92|500.12|502.92|500.12|502.92|500.12|502.8|500|0
1648008570000|2022-03-23 04:09:30|502.8|500|502.8|500|502.8|500|502.8|500|0
1648008590000|2022-03-23 04:09:50|502.69|499.89|502.69|499.89|502.69|499.89|502.57|499.77|0
1648008600000|2022-03-23 04:10:00|502.8|500|502.8|500|502.8|500|502.8|500|0
1648008620000|2022-03-23 04:10:20|502.69|499.89|502.57|499.77|502.69|499.89|502.57|499.77|0
1648008640000|2022-03-23 04:10:40|502.69|499.89|502.69|499.89|502.8|500|502.69|499.89|0
1648008650000|2022-03-23 04:10:50|502.57|499.77|502.57|499.77|502.57|499.77|502.57|499.77|0
1648008670000|2022-03-23 04:11:10|502.34|499.54|502.34|499.54|502.34|499.54|502.34|499.54|0
1648008690000|2022-03-23 04:11:30|502.46|499.66|502.57|499.77|502.57|499.77|502.46|499.66|0
1648008720000|2022-03-23 04:12:00|502.46|499.66|502.57|499.77|502.57|499.77|502.46|499.66|0
1648008780000|2022-03-23 04:13:00|502.8|500|502.8|500|502.8|500|502.8|500|0
1648008800000|2022-03-23 04:13:20|502.69|499.89|502.69|499.89|502.69|499.89|502.69|499.89|0
1648008810000|2022-03-23 04:13:30|502.8|500|502.92|500.12|502.92|500.12|502.8|500|0
1648008820000|2022-03-23 04:13:40|502.8|500|502.8|500|502.8|500|502.8|500|0
1648008840000|2022-03-23 04:14:00|502.69|499.89|502.8|500|502.8|500|502.69|499.89|0
1648008850000|2022-03-23 04:14:10|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1648008860000|2022-03-23 04:14:20|502.8|500|502.69|499.89|502.8|500|502.69|499.89|0
1648008870000|2022-03-23 04:14:30|502.8|500|502.8|500|502.8|500|502.69|499.89|0
1648008880000|2022-03-23 04:14:40|502.69|499.89|502.69|499.89|502.69|499.89|502.69|499.89|0
1648008890000|2022-03-23 04:14:50|502.8|500|502.8|500|502.8|500|502.8|500|0
1648008930000|2022-03-23 04:15:30|502.69|499.89|502.69|499.89|502.69|499.89|502.69|499.89|0
1648008940000|2022-03-23 04:15:40|502.57|499.77|502.69|499.89|502.69|499.89|502.57|499.77|0
1648008950000|2022-03-23 04:15:50|502.8|500|502.8|500|502.8|500|502.69|499.89|0
1648008960000|2022-03-23 04:16:00|502.69|499.89|502.8|500|502.8|500|502.69|499.89|0
1648008970000|2022-03-23 04:16:10|502.69|499.89|502.69|499.89|502.69|499.89|502.69|499.89|0
1648008980000|2022-03-23 04:16:20|502.8|500|502.57|499.77|502.8|500|502.57|499.77|0
1648009000000|2022-03-23 04:16:40|502.34|499.54|502.34|499.54|502.34|499.54|502.34|499.54|0
1648009030000|2022-03-23 04:17:10|502.57|499.77|502.57|499.77|502.57|499.77|502.57|499.77|0
1648009040000|2022-03-23 04:17:20|502.8|500|502.8|500|502.8|500|502.8|500|0
1648009100000|2022-03-23 04:18:20|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1648009110000|2022-03-23 04:18:30|502.8|500|502.92|500.12|502.92|500.12|502.8|500|0
1648009120000|2022-03-23 04:18:40|502.8|500|502.8|500|502.8|500|502.8|500|0
1648009130000|2022-03-23 04:18:50|502.92|500.12|502.92|500.12|502.92|500.12|502.8|500|0
1648009140000|2022-03-23 04:19:00|503.03|500.23|503.03|500.23|503.03|500.23|503.03|500.23|0
1648009190000|2022-03-23 04:19:50|503.15|500.35|503.15|500.35|503.15|500.35|503.15|500.35|0
1648009200000|2022-03-23 04:20:00|503.26|500.46|503.49|500.69|503.49|500.69|503.15|500.35|0
1648009250000|2022-03-23 04:20:50|503.26|500.46|503.26|500.46|503.26|500.46|503.26|500.46|0
1648009260000|2022-03-23 04:21:00|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1648009270000|2022-03-23 04:21:10|503.26|500.46|503.26|500.46|503.26|500.46|503.26|500.46|0
1648009280000|2022-03-23 04:21:20|503.15|500.35|503.03|500.23|503.15|500.35|503.03|500.23|0
1648009320000|2022-03-23 04:22:00|503.15|500.35|503.15|500.35|503.15|500.35|503.15|500.35|0
1648009330000|2022-03-23 04:22:10|503.03|500.23|503.03|500.23|503.03|500.23|503.03|500.23|0
1648009340000|2022-03-23 04:22:20|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1648009350000|2022-03-23 04:22:30|502.8|500|502.8|500|502.8|500|502.8|500|0
1648009360000|2022-03-23 04:22:40|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1648009370000|2022-03-23 04:22:50|503.03|500.23|503.03|500.23|503.03|500.23|503.03|500.23|0
1648009380000|2022-03-23 04:23:00|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1648009390000|2022-03-23 04:23:10|502.8|500|503.03|500.23|503.03|500.23|502.8|500|0
1648009400000|2022-03-23 04:23:20|502.8|500|502.8|500|502.8|500|502.8|500|0
1648009420000|2022-03-23 04:23:40|502.69|499.89|502.8|500|502.8|500|502.69|499.89|0
1648009460000|2022-03-23 04:24:20|502.69|499.89|502.69|499.89|502.69|499.89|502.69|499.89|0
1648009480000|2022-03-23 04:24:40|502.57|499.77|502.57|499.77|502.57|499.77|502.57|499.77|0
1648009490000|2022-03-23 04:24:50|502.8|500|502.8|500|502.8|500|502.8|500|0
1648009540000|2022-03-23 04:25:40|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1648009550000|2022-03-23 04:25:50|502.8|500|503.03|500.23|503.03|500.23|502.8|500|0
1648009580000|2022-03-23 04:26:20|503.15|500.35|503.03|500.23|503.15|500.35|503.03|500.23|0
1648009590000|2022-03-23 04:26:30|503.15|500.35|503.15|500.35|503.15|500.35|503.03|500.23|0
1648009600000|2022-03-23 04:26:40|503.03|500.23|503.03|500.23|503.15|500.35|503.03|500.23|0
1648009610000|2022-03-23 04:26:50|502.8|500|502.8|500|502.8|500|502.8|500|0
1648009620000|2022-03-23 04:27:00|503.03|500.23|503.03|500.23|503.03|500.23|503.03|500.23|0
1648009660000|2022-03-23 04:27:40|503.26|500.46|503.03|500.23|503.26|500.46|503.03|500.23|0
1648009690000|2022-03-23 04:28:10|503.26|500.46|503.26|500.46|503.26|500.46|503.26|500.46|0
1648009700000|2022-03-23 04:28:20|503.03|500.23|503.03|500.23|503.03|500.23|503.03|500.23|0
1648009730000|2022-03-23 04:28:50|502.8|500|502.57|499.77|502.8|500|502.57|499.77|0
1648009760000|2022-03-23 04:29:20|502.8|500|502.69|499.89|502.8|500|502.69|499.89|0
1648009770000|2022-03-23 04:29:30|502.8|500|502.8|500|502.8|500|502.8|500|0
1648009780000|2022-03-23 04:29:40|502.69|499.89|502.34|499.54|502.69|499.89|502.34|499.54|0
1648009810000|2022-03-23 04:30:10|502.1|499.3|502.1|499.3|502.1|499.3|502.1|499.3|0
1648009830000|2022-03-23 04:30:30|501.87|499.07|501.87|499.07|502.1|499.3|501.87|499.07|0
1648009840000|2022-03-23 04:30:40|502.1|499.3|502.1|499.3|502.1|499.3|502.1|499.3|0
1648009850000|2022-03-23 04:30:50|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1648009860000|2022-03-23 04:31:00|501.64|498.84|501.64|498.84|501.64|498.84|501.64|498.84|0
1648009870000|2022-03-23 04:31:10|501.53|498.73|501.41|498.61|501.53|498.73|501.41|498.61|0
1648009880000|2022-03-23 04:31:20|501.53|498.73|501.64|498.84|501.64|498.84|501.53|498.73|0
1648009890000|2022-03-23 04:31:30|501.87|499.07|501.87|499.07|501.87|499.07|501.76|498.96|0
1648009950000|2022-03-23 04:32:30|501.64|498.84|501.76|498.96|501.87|499.07|501.64|498.84|0
1648009960000|2022-03-23 04:32:40|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1648009970000|2022-03-23 04:32:50|501.76|498.96|501.76|498.96|501.87|499.07|501.76|498.96|0
1648009980000|2022-03-23 04:33:00|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1648009990000|2022-03-23 04:33:10|501.99|499.19|501.99|499.19|501.99|499.19|501.99|499.19|0
1648010000000|2022-03-23 04:33:20|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1648010010000|2022-03-23 04:33:30|501.99|499.19|502.1|499.3|502.1|499.3|501.87|499.07|0
1648010030000|2022-03-23 04:33:50|502.22|499.42|502.22|499.42|502.22|499.42|502.22|499.42|0
1648010040000|2022-03-23 04:34:00|502.33|499.53|502.46|499.66|502.46|499.66|502.33|499.53|0
1648010050000|2022-03-23 04:34:10|502.57|499.77|502.57|499.77|502.57|499.77|502.57|499.77|0
1648010070000|2022-03-23 04:34:30|502.33|499.53|502.33|499.53|502.33|499.53|502.33|499.53|0
1648010080000|2022-03-23 04:34:40|502.22|499.42|502.22|499.42|502.22|499.42|502.22|499.42|0
1648010090000|2022-03-23 04:34:50|502.1|499.3|501.99|499.19|502.1|499.3|501.99|499.19|0
1648010100000|2022-03-23 04:35:00|502.1|499.3|502.1|499.3|502.1|499.3|502.1|499.3|0
1648010110000|2022-03-23 04:35:10|501.99|499.19|502.1|499.3|502.1|499.3|501.99|499.19|0
1648010140000|2022-03-23 04:35:40|501.99|499.19|502.1|499.3|502.1|499.3|501.99|499.19|0
1648010170000|2022-03-23 04:36:10|502.22|499.42|502.1|499.3|502.22|499.42|502.1|499.3|0
1648010210000|2022-03-23 04:36:50|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1648010220000|2022-03-23 04:37:00|501.64|498.84|501.87|499.07|501.87|499.07|501.64|498.84|0
1648010230000|2022-03-23 04:37:10|501.76|498.96|501.87|499.07|501.87|499.07|501.76|498.96|0
1648010240000|2022-03-23 04:37:20|501.99|499.19|501.87|499.07|501.99|499.19|501.87|499.07|0
1648010250000|2022-03-23 04:37:30|501.76|498.96|501.87|499.07|501.87|499.07|501.76|498.96|0
1648010260000|2022-03-23 04:37:40|501.99|499.19|501.87|499.07|501.99|499.19|501.87|499.07|0
1648010350000|2022-03-23 04:39:10|501.99|499.19|502.1|499.3|502.1|499.3|501.99|499.19|0
1648010360000|2022-03-23 04:39:20|501.99|499.19|502.1|499.3|502.1|499.3|501.99|499.19|0
1648010370000|2022-03-23 04:39:30|501.99|499.19|501.99|499.19|501.99|499.19|501.99|499.19|0
1648010380000|2022-03-23 04:39:40|501.87|499.07|502.1|499.3|502.1|499.3|501.87|499.07|0
1648010390000|2022-03-23 04:39:50|501.99|499.19|501.87|499.07|501.99|499.19|501.87|499.07|0
1648010400000|2022-03-23 04:40:00|501.99|499.19|501.99|499.19|501.99|499.19|501.99|499.19|0
1648010410000|2022-03-23 04:40:10|502.1|499.3|502.1|499.3|502.22|499.42|502.1|499.3|0
1648010420000|2022-03-23 04:40:20|502.22|499.42|502.22|499.42|502.22|499.42|502.22|499.42|0
1648010430000|2022-03-23 04:40:30|502.33|499.53|502.33|499.53|502.33|499.53|502.33|499.53|0
1648010460000|2022-03-23 04:41:00|502.22|499.42|502.33|499.53|502.33|499.53|502.22|499.42|0
1648010470000|2022-03-23 04:41:10|502.22|499.42|502.33|499.53|502.33|499.53|502.22|499.42|0
1648010560000|2022-03-23 04:42:40|502.1|499.3|502.1|499.3|502.1|499.3|502.1|499.3|0
1648010620000|2022-03-23 04:43:40|502.33|499.53|502.33|499.53|502.33|499.53|502.33|499.53|0
1648010640000|2022-03-23 04:44:00|502.1|499.3|502.1|499.3|502.1|499.3|502.1|499.3|0
1648010660000|2022-03-23 04:44:20|501.99|499.19|502.22|499.42|502.22|499.42|501.99|499.19|0
1648010670000|2022-03-23 04:44:30|502.33|499.53|502.33|499.53|502.33|499.53|502.22|499.42|0
1648010690000|2022-03-23 04:44:50|502.22|499.42|502.1|499.3|502.33|499.53|502.1|499.3|0
1648010700000|2022-03-23 04:45:00|501.99|499.19|501.99|499.19|501.99|499.19|501.99|499.19|0
1648010710000|2022-03-23 04:45:10|501.87|499.07|502.1|499.3|502.1|499.3|501.87|499.07|0
1648010720000|2022-03-23 04:45:20|502.22|499.42|502.1|499.3|502.22|499.42|502.1|499.3|0
1648010760000|2022-03-23 04:46:00|501.99|499.19|501.99|499.19|501.99|499.19|501.99|499.19|0
1648010780000|2022-03-23 04:46:20|501.87|499.07|501.76|498.96|501.87|499.07|501.64|498.84|0
1648010790000|2022-03-23 04:46:30|501.87|499.07|501.99|499.19|501.99|499.19|501.87|499.07|0
1648010800000|2022-03-23 04:46:40|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1648010810000|2022-03-23 04:46:50|502.1|499.3|501.99|499.19|502.1|499.3|501.99|499.19|0
1648010820000|2022-03-23 04:47:00|502.1|499.3|501.87|499.07|502.1|499.3|501.87|499.07|0
1648010850000|2022-03-23 04:47:30|501.64|498.84|501.64|498.84|501.64|498.84|501.64|498.84|0
1648010860000|2022-03-23 04:47:40|501.76|498.96|501.64|498.84|501.76|498.96|501.64|498.84|0
1648010890000|2022-03-23 04:48:10|501.41|498.61|501.41|498.61|501.41|498.61|501.41|498.61|0
1648010950000|2022-03-23 04:49:10|501.3|498.5|501.18|498.38|501.3|498.5|501.18|498.38|0
1648010960000|2022-03-23 04:49:20|501.41|498.61|501.41|498.61|501.41|498.61|501.41|498.61|0
1648011000000|2022-03-23 04:50:00|501.53|498.73|501.64|498.84|501.64|498.84|501.41|498.61|0
1648011070000|2022-03-23 04:51:10|501.41|498.61|501.64|498.84|501.64|498.84|501.41|498.61|0
1648011120000|2022-03-23 04:52:00|501.53|498.73|501.53|498.73|501.53|498.73|501.53|498.73|0
1648011130000|2022-03-23 04:52:10|501.64|498.84|501.64|498.84|501.64|498.84|501.64|498.84|0
1648011170000|2022-03-23 04:52:50|501.41|498.61|501.64|498.84|501.64|498.84|501.41|498.61|0
1648011190000|2022-03-23 04:53:10|501.41|498.61|501.41|498.61|501.41|498.61|501.41|498.61|0
1648011230000|2022-03-23 04:53:50|501.18|498.38|501.18|498.38|501.18|498.38|501.18|498.38|0
1648011240000|2022-03-23 04:54:00|501.41|498.61|501.41|498.61|501.41|498.61|501.41|498.61|0
1648011280000|2022-03-23 04:54:40|501.3|498.5|501.3|498.5|501.3|498.5|501.3|498.5|0
1648011290000|2022-03-23 04:54:50|501.41|498.61|501.18|498.38|501.41|498.61|501.18|498.38|0
1648011330000|2022-03-23 04:55:30|500.94|498.14|500.71|497.91|500.94|498.14|500.48|497.68|0
1648011340000|2022-03-23 04:55:40|500.6|497.8|500.48|497.68|500.6|497.8|500.48|497.68|0
1648011360000|2022-03-23 04:56:00|500.37|497.57|500.25|497.45|500.37|497.57|500.25|497.45|0
1648011370000|2022-03-23 04:56:10|500.37|497.57|500.14|497.34|500.37|497.57|500.14|497.34|0
1648011380000|2022-03-23 04:56:20|500.25|497.45|500.25|497.45|500.25|497.45|500.25|497.45|0
1648011390000|2022-03-23 04:56:30|500.14|497.34|500.02|497.22|500.14|497.34|500.02|497.22|0
1648011400000|2022-03-23 04:56:40|500.25|497.45|500.25|497.45|500.25|497.45|500.25|497.45|0
1648011430000|2022-03-23 04:57:10|500.02|497.22|500.02|497.22|500.02|497.22|500.02|497.22|0
1648011440000|2022-03-23 04:57:20|500.25|497.45|500.02|497.22|500.25|497.45|500.02|497.22|0
1648011450000|2022-03-23 04:57:30|500.25|497.45|500.14|497.34|500.25|497.45|500.14|497.34|0
1648011470000|2022-03-23 04:57:50|500.25|497.45|500.02|497.22|500.25|497.45|500.02|497.22|0
1648011480000|2022-03-23 04:58:00|500.25|497.45|500.25|497.45|500.25|497.45|500.25|497.45|0
1648011490000|2022-03-23 04:58:10|499.79|496.99|499.79|496.99|499.79|496.99|499.79|496.99|0
1648011510000|2022-03-23 04:58:30|499.91|497.11|500.14|497.34|500.14|497.34|499.91|497.11|0
1648011520000|2022-03-23 04:58:40|500.02|497.22|500.02|497.22|500.02|497.22|500.02|497.22|0
1648011540000|2022-03-23 04:59:00|500.25|497.45|500.25|497.45|500.25|497.45|500.02|497.22|0
1648011570000|2022-03-23 04:59:30|500.02|497.22|500.14|497.34|500.14|497.34|500.02|497.22|0
1648011580000|2022-03-23 04:59:40|500.25|497.45|500.25|497.45|500.25|497.45|500.25|497.45|0
1648011600000|2022-03-23 05:00:00|500.14|497.34|500.25|497.45|500.25|497.45|500.02|497.22|0
1648011610000|2022-03-23 05:00:10|500.37|497.57|500.25|497.45|500.37|497.57|500.25|497.45|0
1648011620000|2022-03-23 05:00:20|500.14|497.34|500.14|497.34|500.14|497.34|500.14|497.34|0
1648011630000|2022-03-23 05:00:30|500.02|497.22|500.02|497.22|500.02|497.22|500.02|497.22|0
1648011640000|2022-03-23 05:00:40|499.79|496.99|499.56|496.76|499.91|497.11|499.56|496.76|0
1648011650000|2022-03-23 05:00:50|499.33|496.53|499.33|496.53|499.33|496.53|499.33|496.53|0
1648011660000|2022-03-23 05:01:00|499.1|496.3|499.91|497.11|499.91|497.11|499.1|496.3|0
1648011670000|2022-03-23 05:01:10|499.79|496.99|499.56|496.76|499.79|496.99|499.56|496.76|0
1648011680000|2022-03-23 05:01:20|499.45|496.65|499.56|496.76|499.56|496.76|499.45|496.65|0
1648011690000|2022-03-23 05:01:30|499.45|496.65|499.45|496.65|499.45|496.65|499.33|496.53|0
1648011700000|2022-03-23 05:01:40|499.56|496.76|499.45|496.65|499.56|496.76|499.33|496.53|0
1648011710000|2022-03-23 05:01:50|499.56|496.76|499.45|496.65|499.56|496.76|499.45|496.65|0
1648011720000|2022-03-23 05:02:00|499.33|496.53|499.56|496.76|499.56|496.76|499.33|496.53|0
1648011730000|2022-03-23 05:02:10|499.68|496.88|500.02|497.22|500.02|497.22|499.68|496.88|0
1648011740000|2022-03-23 05:02:20|500.48|497.68|500.48|497.68|500.48|497.68|500.48|497.68|0
1648011750000|2022-03-23 05:02:30|500.37|497.57|500.25|497.45|500.37|497.57|500.25|497.45|0
1648011760000|2022-03-23 05:02:40|500.37|497.57|500.25|497.45|500.37|497.57|500.25|497.45|0
1648011770000|2022-03-23 05:02:50|500.37|497.57|500.25|497.45|500.48|497.68|500.25|497.45|0
1648011780000|2022-03-23 05:03:00|500.37|497.57|500.25|497.45|500.37|497.57|500.25|497.45|0
1648011800000|2022-03-23 05:03:20|500.37|497.57|500.37|497.57|500.37|497.57|500.37|497.57|0
1648011810000|2022-03-23 05:03:30|500.48|497.68|500.48|497.68|500.48|497.68|500.48|497.68|0
1648011820000|2022-03-23 05:03:40|500.6|497.8|500.71|497.91|500.71|497.91|500.6|497.8|0
1648011830000|2022-03-23 05:03:50|500.83|498.03|500.71|497.91|500.94|498.14|500.71|497.91|0
1648011840000|2022-03-23 05:04:00|500.83|498.03|500.71|497.91|500.83|498.03|500.71|497.91|0
1648011850000|2022-03-23 05:04:10|500.94|498.14|500.94|498.14|500.94|498.14|500.94|498.14|0
1648011860000|2022-03-23 05:04:20|500.71|497.91|500.71|497.91|500.71|497.91|500.71|497.91|0
1648011870000|2022-03-23 05:04:30|500.83|498.03|500.83|498.03|500.94|498.14|500.71|497.91|0
1648011880000|2022-03-23 05:04:40|500.94|498.14|500.83|498.03|500.94|498.14|500.83|498.03|0
1648011890000|2022-03-23 05:04:50|500.71|497.91|500.94|498.14|500.94|498.14|500.71|497.91|0
1648011900000|2022-03-23 05:05:00|501.06|498.26|501.4|498.6|501.4|498.6|501.06|498.26|0
1648011910000|2022-03-23 05:05:10|501.52|498.72|501.52|498.72|501.64|498.84|501.52|498.72|0
1648011920000|2022-03-23 05:05:20|501.64|498.84|501.87|499.07|501.87|499.07|501.64|498.84|0
1648011940000|2022-03-23 05:05:40|502.1|499.3|502.1|499.3|502.1|499.3|502.1|499.3|0
1648011950000|2022-03-23 05:05:50|502.33|499.53|502.68|499.88|502.68|499.88|502.33|499.53|0
1648011960000|2022-03-23 05:06:00|502.56|499.76|502.79|499.99|502.79|499.99|502.56|499.76|0
1648011970000|2022-03-23 05:06:10|502.91|500.11|503.02|500.22|503.02|500.22|502.79|499.99|0
1648011980000|2022-03-23 05:06:20|503.14|500.34|502.79|499.99|503.14|500.34|502.79|499.99|0
1648011990000|2022-03-23 05:06:30|503.02|500.22|502.56|499.76|503.02|500.22|502.56|499.76|0
1648012000000|2022-03-23 05:06:40|502.33|499.53|501.87|499.07|502.33|499.53|501.87|499.07|0
1648012010000|2022-03-23 05:06:50|501.76|498.96|501.87|499.07|501.87|499.07|501.76|498.96|0
1648012020000|2022-03-23 05:07:00|501.99|499.19|501.76|498.96|501.99|499.19|501.76|498.96|0
1648012030000|2022-03-23 05:07:10|501.87|499.07|501.64|498.84|501.87|499.07|501.64|498.84|0
1648012050000|2022-03-23 05:07:30|501.52|498.72|501.4|498.6|501.64|498.84|501.4|498.6|0
1648012060000|2022-03-23 05:07:40|501.17|498.37|501.17|498.37|501.17|498.37|500.94|498.14|0
1648012080000|2022-03-23 05:08:00|501.4|498.6|501.4|498.6|501.4|498.6|501.4|498.6|0
1648012100000|2022-03-23 05:08:20|501.52|498.72|501.52|498.72|501.64|498.84|501.4|498.6|0
1648012110000|2022-03-23 05:08:30|501.64|498.84|501.64|498.84|501.64|498.84|501.64|498.84|0
1648012130000|2022-03-23 05:08:50|501.76|498.96|501.87|499.07|501.87|499.07|501.63|498.83|0
1648012140000|2022-03-23 05:09:00|502.1|499.3|502.1|499.3|502.1|499.3|502.1|499.3|0
1648012160000|2022-03-23 05:09:20|501.99|499.19|501.87|499.07|501.99|499.19|501.87|499.07|0
1648012170000|2022-03-23 05:09:30|501.63|498.83|502.1|499.3|502.1|499.3|501.63|498.83|0
1648012180000|2022-03-23 05:09:40|501.99|499.19|502.1|499.3|502.1|499.3|501.99|499.19|0
1648012190000|2022-03-23 05:09:50|501.99|499.19|501.99|499.19|501.99|499.19|501.87|499.07|0
1648012200000|2022-03-23 05:10:00|502.1|499.3|501.99|499.19|502.1|499.3|501.99|499.19|0
1648012210000|2022-03-23 05:10:10|501.87|499.07|501.75|498.95|501.87|499.07|501.75|498.95|0
1648012220000|2022-03-23 05:10:20|501.87|499.07|501.99|499.19|501.99|499.19|501.87|499.07|0
1648012230000|2022-03-23 05:10:30|502.1|499.3|502.1|499.3|502.22|499.42|502.1|499.3|0
1648012250000|2022-03-23 05:10:50|502.33|499.53|502.1|499.3|502.33|499.53|502.1|499.3|0
1648012260000|2022-03-23 05:11:00|502.33|499.53|501.99|499.19|502.33|499.53|501.99|499.19|0
1648012270000|2022-03-23 05:11:10|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1648012280000|2022-03-23 05:11:20|501.75|498.95|501.87|499.07|501.87|499.07|501.75|498.95|0
1648012290000|2022-03-23 05:11:30|501.75|498.95|501.63|498.83|501.75|498.95|501.63|498.83|0
1648012300000|2022-03-23 05:11:40|501.75|498.95|501.63|498.83|501.75|498.95|501.63|498.83|0
1648012310000|2022-03-23 05:11:50|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1648012320000|2022-03-23 05:12:00|501.75|498.95|501.75|498.95|501.75|498.95|501.63|498.83|0
1648012330000|2022-03-23 05:12:10|501.87|499.07|501.75|498.95|501.87|499.07|501.63|498.83|0
1648012340000|2022-03-23 05:12:20|501.87|499.07|501.87|499.07|501.87|499.07|501.87|499.07|0
1648012350000|2022-03-23 05:12:30|501.75|498.95|501.63|498.83|501.75|498.95|501.63|498.83|0
1648012360000|2022-03-23 05:12:40|501.75|498.95|501.63|498.83|501.75|498.95|501.63|498.83|0
1648012370000|2022-03-23 05:12:50|501.52|498.72|501.17|498.37|501.52|498.72|501.17|498.37|0
1648012380000|2022-03-23 05:13:00|501.29|498.49|501.29|498.49|501.29|498.49|501.17|498.37|0
1648012390000|2022-03-23 05:13:10|501.17|498.37|501.17|498.37|501.17|498.37|501.17|498.37|0
1648012400000|2022-03-23 05:13:20|500.94|498.14|500.94|498.14|500.94|498.14|500.94|498.14|0
1648012410000|2022-03-23 05:13:30|501.17|498.37|501.17|498.37|501.17|498.37|501.17|498.37|0
1648012420000|2022-03-23 05:13:40|501.06|498.26|501.06|498.26|501.06|498.26|501.06|498.26|0
1648012430000|2022-03-23 05:13:50|500.94|498.14|501.17|498.37|501.17|498.37|500.94|498.14|0
1648012440000|2022-03-23 05:14:00|501.06|498.26|501.17|498.37|501.17|498.37|501.06|498.26|0
1648012450000|2022-03-23 05:14:10|501.06|498.26|501.4|498.6|501.4|498.6|501.06|498.26|0
1648012500000|2022-03-23 05:15:00|501.29|498.49|501.29|498.49|501.29|498.49|501.29|498.49|0
1648012510000|2022-03-23 05:15:10|501.17|498.37|501.17|498.37|501.17|498.37|501.17|498.37|0
1648012520000|2022-03-23 05:15:20|501.4|498.6|501.17|498.37|501.4|498.6|501.17|498.37|0
1648012530000|2022-03-23 05:15:30|501.06|498.26|501.17|498.37|501.17|498.37|501.06|498.26|0
1648012570000|2022-03-23 05:16:10|501.4|498.6|501.29|498.49|501.4|498.6|501.29|498.49|0
1648012580000|2022-03-23 05:16:20|501.17|498.37|501.06|498.26|501.17|498.37|501.06|498.26|0
1648012590000|2022-03-23 05:16:30|500.94|498.14|500.48|497.68|500.94|498.14|500.48|497.68|0
1648012600000|2022-03-23 05:16:40|500.25|497.45|500.25|497.45|500.25|497.45|500.25|497.45|0
1648012610000|2022-03-23 05:16:50|500.48|497.68|500.48|497.68|500.48|497.68|500.48|497.68|0
1648012630000|2022-03-23 05:17:10|500.37|497.57|500.25|497.45|500.37|497.57|500.25|497.45|0
1648012650000|2022-03-23 05:17:30|500.48|497.68|500.48|497.68|500.48|497.68|500.48|497.68|0
1648012660000|2022-03-23 05:17:40|500.25|497.45|500.25|497.45|500.25|497.45|500.25|497.45|0
1648012700000|2022-03-23 05:18:20|500.02|497.22|500.02|497.22|500.02|497.22|500.02|497.22|0
1648012720000|2022-03-23 05:18:40|499.78|496.98|499.55|496.75|499.78|496.98|499.55|496.75|0
1648012730000|2022-03-23 05:18:50|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1648012740000|2022-03-23 05:19:00|499.55|496.75|499.55|496.75|499.55|496.75|499.55|496.75|0
1648012750000|2022-03-23 05:19:10|499.44|496.64|499.55|496.75|499.55|496.75|499.44|496.64|0
1648012770000|2022-03-23 05:19:30|499.78|496.98|500.02|497.22|500.02|497.22|499.78|496.98|0
1648012780000|2022-03-23 05:19:40|500.14|497.34|500.14|497.34|500.14|497.34|500.02|497.22|0
1648012790000|2022-03-23 05:19:50|500.25|497.45|500.25|497.45|500.25|497.45|500.25|497.45|0
1648012800000|2022-03-23 05:20:00|500.48|497.68|500.25|497.45|500.48|497.68|500.25|497.45|0
1648012810000|2022-03-23 05:20:10|500.48|497.68|500.48|497.68|500.48|497.68|500.48|497.68|0
1648012860000|2022-03-23 05:21:00|500.71|497.91|500.6|497.8|500.71|497.91|500.48|497.68|0
1648012870000|2022-03-23 05:21:10|500.37|497.57|500.37|497.57|500.48|497.68|500.37|497.57|0
1648012880000|2022-03-23 05:21:20|500.48|497.68|500.48|497.68|500.48|497.68|500.48|497.68|0
1648012900000|2022-03-23 05:21:40|500.37|497.57|500.25|497.45|500.37|497.57|500.25|497.45|0
1648012910000|2022-03-23 05:21:50|500.02|497.22|500.02|497.22|500.02|497.22|500.02|497.22|0
1648012930000|2022-03-23 05:22:10|500.25|497.45|500.01|497.21|500.25|497.45|500.01|497.21|0
1648012950000|2022-03-23 05:22:30|499.9|497.1|499.78|496.98|500.01|497.21|499.78|496.98|0
1648012960000|2022-03-23 05:22:40|499.9|497.1|500.01|497.21|500.01|497.21|499.9|497.1|0
1648012970000|2022-03-23 05:22:50|499.78|496.98|500.01|497.21|500.01|497.21|499.78|496.98|0
1648012980000|2022-03-23 05:23:00|499.9|497.1|500.01|497.21|500.01|497.21|499.9|497.1|0
1648012990000|2022-03-23 05:23:10|499.9|497.1|499.78|496.98|499.9|497.1|499.78|496.98|0
1648013010000|2022-03-23 05:23:30|499.67|496.87|499.78|496.98|499.78|496.98|499.67|496.87|0
1648013020000|2022-03-23 05:23:40|499.67|496.87|499.67|496.87|499.78|496.98|499.67|496.87|0
1648013030000|2022-03-23 05:23:50|499.78|496.98|499.9|497.1|499.9|497.1|499.78|496.98|0
1648013040000|2022-03-23 05:24:00|500.01|497.21|500.01|497.21|500.01|497.21|500.01|497.21|0
1648013080000|2022-03-23 05:24:40|499.9|497.1|499.78|496.98|499.9|497.1|499.78|496.98|0
1648013110000|2022-03-23 05:25:10|500.01|497.21|500.01|497.21|500.01|497.21|500.01|497.21|0
1648013120000|2022-03-23 05:25:20|500.13|497.33|500.13|497.33|500.13|497.33|500.13|497.33|0
1648013130000|2022-03-23 05:25:30|500.01|497.21|499.9|497.1|500.01|497.21|499.9|497.1|0
1648013140000|2022-03-23 05:25:40|500.01|497.21|500.01|497.21|500.01|497.21|500.01|497.21|0
1648013150000|2022-03-23 05:25:50|499.9|497.1|499.78|496.98|499.9|497.1|499.78|496.98|0
1648013160000|2022-03-23 05:26:00|499.9|497.1|499.9|497.1|499.9|497.1|499.9|497.1|0
1648013170000|2022-03-23 05:26:10|499.78|496.98|499.55|496.75|499.78|496.98|499.55|496.75|0
1648013180000|2022-03-23 05:26:20|499.67|496.87|499.55|496.75|499.67|496.87|499.55|496.75|0
1648013190000|2022-03-23 05:26:30|500.25|497.45|500.25|497.45|500.25|497.45|500.25|497.45|0
1648013200000|2022-03-23 05:26:40|500.37|497.57|500.25|497.45|500.37|497.57|500.25|497.45|0
1648013210000|2022-03-23 05:26:50|500.48|497.68|500.48|497.68|500.48|497.68|500.48|497.68|0
1648013230000|2022-03-23 05:27:10|500.6|497.8|500.48|497.68|500.6|497.8|500.48|497.68|0
1648013250000|2022-03-23 05:27:30|500.71|497.91|500.48|497.68|500.71|497.91|500.48|497.68|0
1648013340000|2022-03-23 05:29:00|500.6|497.8|500.71|497.91|500.71|497.91|500.6|497.8|0
1648013350000|2022-03-23 05:29:10|500.48|497.68|500.48|497.68|500.48|497.68|500.48|497.68|0
1648013380000|2022-03-23 05:29:40|499.55|496.75|500.24|497.44|500.24|497.44|499.55|496.75|0
1648013390000|2022-03-23 05:29:50|500.48|497.68|500.48|497.68|500.48|497.68|500.48|497.68|0
1648013400000|2022-03-23 05:30:00|500.24|497.44|500.24|497.44|500.36|497.56|500.24|497.44|0
1648013410000|2022-03-23 05:30:10|500.36|497.56|500.24|497.44|500.36|497.56|500.24|497.44|0
1648013440000|2022-03-23 05:30:40|500.13|497.33|500.13|497.33|500.13|497.33|500.13|497.33|0
1648013450000|2022-03-23 05:30:50|500.01|497.21|500.01|497.21|500.01|497.21|500.01|497.21|0
1648013460000|2022-03-23 05:31:00|499.78|496.98|499.78|496.98|499.78|496.98|499.78|496.98|0
1648013480000|2022-03-23 05:31:20|500.01|497.21|500.01|497.21|500.01|497.21|500.01|497.21|0
1648013490000|2022-03-23 05:31:30|500.24|497.44|500.24|497.44|500.24|497.44|500.24|497.44|0
1648013500000|2022-03-23 05:31:40|500.01|497.21|500.24|497.44|500.24|497.44|500.01|497.21|0
1648013530000|2022-03-23 05:32:10|500.48|497.68|500.48|497.68|500.48|497.68|500.48|497.68|0
1648013540000|2022-03-23 05:32:20|500.24|497.44|500.24|497.44|500.24|497.44|500.24|497.44|0
1648013560000|2022-03-23 05:32:40|500.01|497.21|500.01|497.21|500.01|497.21|500.01|497.21|0
1648013590000|2022-03-23 05:33:10|499.9|497.1|500.01|497.21|500.01|497.21|499.9|497.1|0
1648013600000|2022-03-23 05:33:20|499.9|497.1|500.01|497.21|500.01|497.21|499.9|497.1|0
1648013620000|2022-03-23 05:33:40|500.24|497.44|500.24|497.44|500.24|497.44|500.01|497.21|0
1648013650000|2022-03-23 05:34:10|500.01|497.21|500.24|497.44|500.24|497.44|500.01|497.21|0
1648013670000|2022-03-23 05:34:30|500.36|497.56|500.36|497.56|500.36|497.56|500.36|497.56|0
1648013680000|2022-03-23 05:34:40|500.24|497.44|500.24|497.44|500.24|497.44|500.24|497.44|0
1648013690000|2022-03-23 05:34:50|500.13|497.33|500.01|497.21|500.13|497.33|500.01|497.21|0
1648013700000|2022-03-23 05:35:00|499.9|497.1|500.01|497.21|500.01|497.21|499.78|496.98|0
1648013720000|2022-03-23 05:35:20|499.78|496.98|499.78|496.98|499.78|496.98|499.78|496.98|0
1648013730000|2022-03-23 05:35:30|499.55|496.75|499.55|496.75|499.55|496.75|499.55|496.75|0
1648013740000|2022-03-23 05:35:40|499.67|496.87|499.32|496.52|499.67|496.87|499.32|496.52|0
1648013750000|2022-03-23 05:35:50|499.44|496.64|499.55|496.75|499.55|496.75|499.44|496.64|0
1648013760000|2022-03-23 05:36:00|499.44|496.64|499.55|496.75|499.55|496.75|499.44|496.64|0
1648013800000|2022-03-23 05:36:40|499.44|496.64|499.32|496.52|499.44|496.64|499.32|496.52|0
1648013820000|2022-03-23 05:37:00|499.44|496.64|499.32|496.52|499.44|496.64|499.32|496.52|0
1648013840000|2022-03-23 05:37:20|499.09|496.29|499.09|496.29|499.09|496.29|499.09|496.29|0
1648013860000|2022-03-23 05:37:40|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1648013880000|2022-03-23 05:38:00|499.09|496.29|499.09|496.29|499.09|496.29|499.09|496.29|0
1648013900000|2022-03-23 05:38:20|499.21|496.41|499.21|496.41|499.21|496.41|499.21|496.41|0
1648013910000|2022-03-23 05:38:30|499.32|496.52|499.21|496.41|499.32|496.52|499.21|496.41|0
1648013920000|2022-03-23 05:38:40|499.09|496.29|499.09|496.29|499.09|496.29|499.09|496.29|0
1648013950000|2022-03-23 05:39:10|499.21|496.41|499.32|496.52|499.32|496.52|499.21|496.41|0
1648013960000|2022-03-23 05:39:20|499.09|496.29|499.09|496.29|499.09|496.29|499.09|496.29|0
1648013970000|2022-03-23 05:39:30|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1648013980000|2022-03-23 05:39:40|499.55|496.75|499.55|496.75|499.55|496.75|499.55|496.75|0
1648013990000|2022-03-23 05:39:50|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1648014000000|2022-03-23 05:40:00|499.44|496.64|499.44|496.64|499.44|496.64|499.44|496.64|0
1648014010000|2022-03-23 05:40:10|499.55|496.75|499.55|496.75|499.55|496.75|499.55|496.75|0
1648014060000|2022-03-23 05:41:00|499.67|496.87|499.55|496.75|499.67|496.87|499.55|496.75|0
1648014070000|2022-03-23 05:41:10|499.44|496.64|499.44|496.64|499.44|496.64|499.44|496.64|0
1648014080000|2022-03-23 05:41:20|499.32|496.52|499.09|496.29|499.32|496.52|499.09|496.29|0
1648014110000|2022-03-23 05:41:50|499.32|496.52|499.32|496.52|499.32|496.52|499.09|496.29|0
1648014120000|2022-03-23 05:42:00|499.21|496.41|499.21|496.41|499.21|496.41|499.09|496.29|0
1648014130000|2022-03-23 05:42:10|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1648014140000|2022-03-23 05:42:20|499.21|496.41|499.32|496.52|499.32|496.52|499.21|496.41|0
1648014150000|2022-03-23 05:42:30|499.21|496.41|499.32|496.52|499.32|496.52|499.21|496.41|0
1648014160000|2022-03-23 05:42:40|499.21|496.41|499.09|496.29|499.21|496.41|499.09|496.29|0
1648014190000|2022-03-23 05:43:10|498.86|496.06|498.86|496.06|498.86|496.06|498.86|496.06|0
1648014200000|2022-03-23 05:43:20|498.98|496.18|498.98|496.18|498.98|496.18|498.98|496.18|0
1648014210000|2022-03-23 05:43:30|499.09|496.29|499.09|496.29|499.09|496.29|499.09|496.29|0
1648014300000|2022-03-23 05:45:00|498.98|496.18|498.63|495.83|498.98|496.18|498.63|495.83|0
1648014320000|2022-03-23 05:45:20|498.51|495.71|498.39|495.59|498.51|495.71|498.39|495.59|0
1648014330000|2022-03-23 05:45:30|498.63|495.83|498.63|495.83|498.63|495.83|498.63|495.83|0
1648014340000|2022-03-23 05:45:40|498.39|495.59|498.39|495.59|498.63|495.83|498.39|495.59|0
1648014360000|2022-03-23 05:46:00|498.51|495.71|498.39|495.59|498.51|495.71|498.39|495.59|0
1648014370000|2022-03-23 05:46:10|498.63|495.83|498.63|495.83|498.63|495.83|498.63|495.83|0
1648014380000|2022-03-23 05:46:20|498.39|495.59|498.39|495.59|498.39|495.59|498.39|495.59|0
1648014390000|2022-03-23 05:46:30|498.63|495.83|498.39|495.59|498.63|495.83|498.39|495.59|0
1648014400000|2022-03-23 05:46:40|498.63|495.83|498.63|495.83|498.63|495.83|498.63|495.83|0
1648014410000|2022-03-23 05:46:50|498.39|495.59|498.63|495.83|498.63|495.83|498.39|495.59|0
1648014420000|2022-03-23 05:47:00|498.39|495.59|498.39|495.59|498.39|495.59|498.39|495.59|0
1648014440000|2022-03-23 05:47:20|498.62|495.82|498.62|495.82|498.62|495.82|498.62|495.82|0
1648014450000|2022-03-23 05:47:30|498.86|496.06|498.62|495.82|498.86|496.06|498.62|495.82|0
1648014460000|2022-03-23 05:47:40|498.86|496.06|498.86|496.06|498.86|496.06|498.86|496.06|0
1648014470000|2022-03-23 05:47:50|498.62|495.82|498.74|495.94|498.86|496.06|498.62|495.82|0
1648014480000|2022-03-23 05:48:00|498.86|496.06|498.74|495.94|498.86|496.06|498.74|495.94|0
1648014490000|2022-03-23 05:48:10|498.86|496.06|498.86|496.06|498.86|496.06|498.86|496.06|0
1648014530000|2022-03-23 05:48:50|499.09|496.29|499.09|496.29|499.09|496.29|499.09|496.29|0
1648014540000|2022-03-23 05:49:00|499.32|496.52|499.44|496.64|499.44|496.64|499.32|496.52|0
1648014550000|2022-03-23 05:49:10|499.32|496.52|499.44|496.64|499.44|496.64|499.32|496.52|0
1648014560000|2022-03-23 05:49:20|499.32|496.52|499.55|496.75|499.55|496.75|499.32|496.52|0
1648014570000|2022-03-23 05:49:30|499.44|496.64|499.55|496.75|499.55|496.75|499.44|496.64|0
1648014590000|2022-03-23 05:49:50|499.44|496.64|499.55|496.75|499.55|496.75|499.32|496.52|0
1648014610000|2022-03-23 05:50:10|499.78|496.98|499.78|496.98|499.78|496.98|499.78|496.98|0
1648014630000|2022-03-23 05:50:30|499.55|496.75|499.55|496.75|499.55|496.75|499.55|496.75|0
1648014660000|2022-03-23 05:51:00|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1648014680000|2022-03-23 05:51:20|499.55|496.75|499.32|496.52|499.55|496.75|499.32|496.52|0
1648014690000|2022-03-23 05:51:30|499.55|496.75|499.55|496.75|499.55|496.75|499.55|496.75|0
1648014710000|2022-03-23 05:51:50|499.78|496.98|499.78|496.98|499.78|496.98|499.78|496.98|0
1648014740000|2022-03-23 05:52:20|499.67|496.87|499.78|496.98|499.78|496.98|499.55|496.75|0
1648014750000|2022-03-23 05:52:30|499.67|496.87|499.78|496.98|499.78|496.98|499.67|496.87|0
1648014760000|2022-03-23 05:52:40|499.67|496.87|499.78|496.98|499.78|496.98|499.67|496.87|0
1648014780000|2022-03-23 05:53:00|499.55|496.75|499.55|496.75|499.78|496.98|499.55|496.75|0
1648014870000|2022-03-23 05:54:30|499.67|496.87|499.55|496.75|499.67|496.87|499.55|496.75|0
1648014900000|2022-03-23 05:55:00|499.78|496.98|499.78|496.98|499.78|496.98|499.78|496.98|0
1648014910000|2022-03-23 05:55:10|499.67|496.87|499.78|496.98|499.78|496.98|499.67|496.87|0
1648014920000|2022-03-23 05:55:20|499.67|496.87|499.67|496.87|499.67|496.87|499.67|496.87|0
1648014930000|2022-03-23 05:55:30|499.78|496.98|499.78|496.98|499.78|496.98|499.78|496.98|0
1648014940000|2022-03-23 05:55:40|499.67|496.87|499.67|496.87|499.78|496.98|499.67|496.87|0
1648014950000|2022-03-23 05:55:50|499.78|496.98|499.55|496.75|499.78|496.98|499.55|496.75|0
1648015050000|2022-03-23 05:57:30|499.32|496.52|499.32|496.52|499.32|496.52|499.32|496.52|0
1648015130000|2022-03-23 05:58:50|499.08|496.28|499.08|496.28|499.08|496.28|499.08|496.28|0
1648015170000|2022-03-23 05:59:30|499.2|496.4|499.08|496.28|499.2|496.4|499.08|496.28|0
1648015200000|2022-03-23 06:00:00|498.85|496.05|498.85|496.05|499.08|496.28|498.85|496.05|0
1648015250000|2022-03-23 06:00:50|499.08|496.28|498.85|496.05|499.08|496.28|498.85|496.05|0
1648015260000|2022-03-23 06:01:00|499.08|496.28|499.08|496.28|499.08|496.28|499.08|496.28|0
1648015270000|2022-03-23 06:01:10|498.85|496.05|499.08|496.28|499.08|496.28|498.85|496.05|0
1648015290000|2022-03-23 06:01:30|499.2|496.4|499.2|496.4|499.31|496.51|499.2|496.4|0
1648015300000|2022-03-23 06:01:40|499.08|496.28|499.08|496.28|499.08|496.28|499.08|496.28|0
1648015320000|2022-03-23 06:02:00|499.2|496.4|499.2|496.4|499.2|496.4|499.2|496.4|0
1648015330000|2022-03-23 06:02:10|499.31|496.51|499.31|496.51|499.31|496.51|499.31|496.51|0
1648015350000|2022-03-23 06:02:30|499.55|496.75|499.55|496.75|499.55|496.75|499.55|496.75|0
1648015380000|2022-03-23 06:03:00|499.78|496.98|499.55|496.75|499.78|496.98|499.55|496.75|0
1648015390000|2022-03-23 06:03:10|499.43|496.63|499.43|496.63|499.55|496.75|499.31|496.51|0
1648015400000|2022-03-23 06:03:20|499.55|496.75|499.78|496.98|499.78|496.98|499.55|496.75|0
1648015420000|2022-03-23 06:03:40|500.01|497.21|500.24|497.44|500.24|497.44|500.01|497.21|0
1648015440000|2022-03-23 06:04:00|500.47|497.67|500.36|497.56|500.47|497.67|500.36|497.56|0
1648015450000|2022-03-23 06:04:10|500.47|497.67|500.47|497.67|500.47|497.67|500.36|497.56|0
1648015490000|2022-03-23 06:04:50|500.7|497.9|500.7|497.9|500.7|497.9|500.7|497.9|0
1648015500000|2022-03-23 06:05:00|500.93|498.13|500.82|498.02|500.93|498.13|500.82|498.02|0
1648015510000|2022-03-23 06:05:10|500.7|497.9|500.7|497.9|500.82|498.02|500.7|497.9|0
1648015520000|2022-03-23 06:05:20|500.93|498.13|500.7|497.9|500.93|498.13|500.7|497.9|0
1648015540000|2022-03-23 06:05:40|500.47|497.67|500.47|497.67|500.47|497.67|500.47|497.67|0
1648015550000|2022-03-23 06:05:50|500.24|497.44|500.36|497.56|500.36|497.56|500.24|497.44|0
1648015560000|2022-03-23 06:06:00|500.47|497.67|500.47|497.67|500.47|497.67|500.24|497.44|0
1648015570000|2022-03-23 06:06:10|500.36|497.56|500.24|497.44|500.47|497.67|500.24|497.44|0
1648015660000|2022-03-23 06:07:40|500.01|497.21|500.01|497.21|500.13|497.33|500.01|497.21|0
1648015670000|2022-03-23 06:07:50|500.13|497.33|500.47|497.67|500.47|497.67|500.13|497.33|0
1648015680000|2022-03-23 06:08:00|500.24|497.44|500.01|497.21|500.24|497.44|500.01|497.21|0
1648015700000|2022-03-23 06:08:20|500.24|497.44|500.24|497.44|500.24|497.44|500.24|497.44|0
1648015720000|2022-03-23 06:08:40|500.47|497.67|500.47|497.67|500.47|497.67|500.47|497.67|0
1648015740000|2022-03-23 06:09:00|500.36|497.56|500.36|497.56|500.36|497.56|500.36|497.56|0
1648015750000|2022-03-23 06:09:10|500.24|497.44|500.24|497.44|500.24|497.44|500.24|497.44|0
1648015760000|2022-03-23 06:09:20|500.01|497.21|500.01|497.21|500.01|497.21|500.01|497.21|0
1648015840000|2022-03-23 06:10:40|500.13|497.33|500.01|497.21|500.13|497.33|500.01|497.21|0
1648015860000|2022-03-23 06:11:00|500.24|497.44|500.24|497.44|500.24|497.44|500.24|497.44|0
1648015870000|2022-03-23 06:11:10|500.47|497.67|500.47|497.67|500.47|497.67|500.47|497.67|0
1648015890000|2022-03-23 06:11:30|500.36|497.56|500.36|497.56|500.47|497.67|500.36|497.56|0
1648015900000|2022-03-23 06:11:40|500.47|497.67|500.47|497.67|500.47|497.67|500.47|497.67|0
1648015910000|2022-03-23 06:11:50|500.36|497.56|500.47|497.67|500.47|497.67|500.36|497.56|0
1648015920000|2022-03-23 06:12:00|500.24|497.44|500.24|497.44|500.24|497.44|500.24|497.44|0
1648015930000|2022-03-23 06:12:10|500.13|497.33|500.24|497.44|500.24|497.44|500.13|497.33|0
1648015940000|2022-03-23 06:12:20|500.01|497.21|500.01|497.21|500.01|497.21|500.01|497.21|0
1648015950000|2022-03-23 06:12:30|500.13|497.33|500.01|497.21|500.13|497.33|500.01|497.21|0
1648015970000|2022-03-23 06:12:50|499.77|496.97|500.01|497.21|500.01|497.21|499.77|496.97|0
1648016040000|2022-03-23 06:14:00|499.77|496.97|499.77|496.97|499.77|496.97|499.77|496.97|0
1648016070000|2022-03-23 06:14:30|499.66|496.86|499.54|496.74|499.66|496.86|499.54|496.74|0
1648016100000|2022-03-23 06:15:00|499.31|496.51|499.31|496.51|499.31|496.51|499.31|496.51|0
1648016150000|2022-03-23 06:15:50|499.08|496.28|499.08|496.28|499.08|496.28|499.08|496.28|0
1648016160000|2022-03-23 06:16:00|499.31|496.51|499.08|496.28|499.31|496.51|499.08|496.28|0
1648016190000|2022-03-23 06:16:30|498.85|496.05|498.85|496.05|498.85|496.05|498.85|496.05|0
1648016210000|2022-03-23 06:16:50|499.08|496.28|499.08|496.28|499.08|496.28|499.08|496.28|0
1648016220000|2022-03-23 06:17:00|499.31|496.51|499.31|496.51|499.31|496.51|499.31|496.51|0
1648016240000|2022-03-23 06:17:20|498.85|496.05|498.85|496.05|498.85|496.05|498.85|496.05|0
1648016250000|2022-03-23 06:17:30|499.08|496.28|499.08|496.28|499.08|496.28|499.08|496.28|0
1648016260000|2022-03-23 06:17:40|499.31|496.51|499.08|496.28|499.31|496.51|499.08|496.28|0
1648016290000|2022-03-23 06:18:10|499.31|496.51|499.31|496.51|499.31|496.51|499.2|496.4|0
1648016300000|2022-03-23 06:18:20|499.08|496.28|499.2|496.4|499.31|496.51|499.08|496.28|0
1648016310000|2022-03-23 06:18:30|499.08|496.28|499.08|496.28|499.08|496.28|499.08|496.28|0
1648016320000|2022-03-23 06:18:40|498.97|496.17|499.08|496.28|499.08|496.28|498.97|496.17|0
1648016330000|2022-03-23 06:18:50|498.85|496.05|498.85|496.05|498.85|496.05|498.85|496.05|0
1648016400000|2022-03-23 06:20:00|498.62|495.82|498.62|495.82|498.62|495.82|498.62|495.82|0
1648016440000|2022-03-23 06:20:40|499.08|496.28|499.08|496.28|499.08|496.28|499.08|496.28|0
1648016460000|2022-03-23 06:21:00|498.97|496.17|498.62|495.82|498.97|496.17|498.62|495.82|0
1648016470000|2022-03-23 06:21:10|498.85|496.05|498.85|496.05|498.85|496.05|498.85|496.05|0
1648016480000|2022-03-23 06:21:20|498.74|495.94|498.74|495.94|498.74|495.94|498.74|495.94|0
1648016490000|2022-03-23 06:21:30|498.85|496.05|498.85|496.05|498.85|496.05|498.85|496.05|0
1648016500000|2022-03-23 06:21:40|498.74|495.94|498.85|496.05|498.85|496.05|498.74|495.94|0
1648016540000|2022-03-23 06:22:20|498.62|495.82|498.62|495.82|498.62|495.82|498.62|495.82|0
1648016550000|2022-03-23 06:22:30|498.85|496.05|498.85|496.05|498.85|496.05|498.85|496.05|0
1648016560000|2022-03-23 06:22:40|498.62|495.82|498.62|495.82|498.62|495.82|498.62|495.82|0
1648016590000|2022-03-23 06:23:10|498.85|496.05|499.08|496.28|499.08|496.28|498.85|496.05|0
1648016600000|2022-03-23 06:23:20|499.31|496.51|499.31|496.51|499.31|496.51|499.31|496.51|0
1648016640000|2022-03-23 06:24:00|499.54|496.74|499.54|496.74|499.54|496.74|499.43|496.63|0
1648016650000|2022-03-23 06:24:10|499.77|496.97|499.77|496.97|499.77|496.97|499.77|496.97|0
1648016660000|2022-03-23 06:24:20|500|497.2|500|497.2|500|497.2|500|497.2|0
1648016670000|2022-03-23 06:24:30|499.89|497.09|499.54|496.74|500|497.2|499.54|496.74|0
1648016700000|2022-03-23 06:25:00|499.77|496.97|499.54|496.74|499.77|496.97|499.54|496.74|0
1648016720000|2022-03-23 06:25:20|499.66|496.86|499.66|496.86|499.66|496.86|499.66|496.86|0
1648016730000|2022-03-23 06:25:30|499.77|496.97|499.77|496.97|499.77|496.97|499.77|496.97|0
1648016760000|2022-03-23 06:26:00|499.89|497.09|499.89|497.09|499.89|497.09|499.77|496.97|0
1648016770000|2022-03-23 06:26:10|499.77|496.97|499.77|496.97|499.77|496.97|499.77|496.97|0
1648016780000|2022-03-23 06:26:20|499.66|496.86|499.54|496.74|499.66|496.86|499.54|496.74|0
1648016800000|2022-03-23 06:26:40|499.66|496.86|499.77|496.97|499.77|496.97|499.66|496.86|0
1648016810000|2022-03-23 06:26:50|499.66|496.86|499.54|496.74|499.66|496.86|499.54|496.74|0
1648016820000|2022-03-23 06:27:00|499.77|496.97|500|497.2|500|497.2|499.77|496.97|0
1648016830000|2022-03-23 06:27:10|500.12|497.32|500.12|497.32|500.12|497.32|500.12|497.32|0
1648016840000|2022-03-23 06:27:20|500.23|497.43|500.23|497.43|500.23|497.43|500.23|497.43|0
1648016850000|2022-03-23 06:27:30|500.35|497.55|500.47|497.67|500.47|497.67|500.35|497.55|0
1648016860000|2022-03-23 06:27:40|500.7|497.9|500.93|498.13|500.93|498.13|500.7|497.9|0
1648016880000|2022-03-23 06:28:00|500.82|498.02|500.93|498.13|500.93|498.13|500.82|498.02|0
1648016900000|2022-03-23 06:28:20|501.16|498.36|501.05|498.25|501.16|498.36|501.05|498.25|0
1648016910000|2022-03-23 06:28:30|501.16|498.36|500.93|498.13|501.16|498.36|500.93|498.13|0
1648016920000|2022-03-23 06:28:40|500.7|497.9|500.7|497.9|500.7|497.9|500.7|497.9|0
1648016930000|2022-03-23 06:28:50|500.35|497.55|500.35|497.55|500.35|497.55|500.35|497.55|0
1648016940000|2022-03-23 06:29:00|500.59|497.79|500.59|497.79|500.7|497.9|500.59|497.79|0
1648016950000|2022-03-23 06:29:10|500.7|497.9|500.7|497.9|500.7|497.9|500.7|497.9|0
1648016960000|2022-03-23 06:29:20|500.93|498.13|500.93|498.13|500.93|498.13|500.93|498.13|0
1648016970000|2022-03-23 06:29:30|501.16|498.36|501.05|498.25|501.16|498.36|501.05|498.25|0
1648016980000|2022-03-23 06:29:40|501.16|498.36|501.16|498.36|501.16|498.36|501.16|498.36|0
1648017000000|2022-03-23 06:30:00|501.28|498.48|501.39|498.59|501.62|498.82|501.28|498.48|0
1648017010000|2022-03-23 06:30:10|501.62|498.82|501.62|498.82|501.62|498.82|501.62|498.82|0
1648017020000|2022-03-23 06:30:20|501.85|499.05|501.85|499.05|501.85|499.05|501.85|499.05|0
1648017030000|2022-03-23 06:30:30|502.08|499.28|501.74|498.94|502.08|499.28|501.74|498.94|0
1648017040000|2022-03-23 06:30:40|501.85|499.05|501.74|498.94|501.85|499.05|501.74|498.94|0
1648017050000|2022-03-23 06:30:50|501.62|498.82|501.85|499.05|501.85|499.05|501.62|498.82|0
1648017060000|2022-03-23 06:31:00|502.08|499.28|502.08|499.28|502.08|499.28|502.08|499.28|0
1648017070000|2022-03-23 06:31:10|502.31|499.51|502.55|499.75|502.55|499.75|502.31|499.51|0
1648017090000|2022-03-23 06:31:30|502.31|499.51|502.55|499.75|502.55|499.75|502.31|499.51|0
1648017100000|2022-03-23 06:31:40|502.31|499.51|502.55|499.75|502.55|499.75|502.31|499.51|0
1648017120000|2022-03-23 06:32:00|502.43|499.63|502.31|499.51|502.43|499.63|502.31|499.51|0
1648017150000|2022-03-23 06:32:30|502.78|499.98|502.78|499.98|502.78|499.98|502.78|499.98|0
1648017190000|2022-03-23 06:33:10|502.54|499.74|502.31|499.51|502.54|499.74|502.31|499.51|0
1648017220000|2022-03-23 06:33:40|502.43|499.63|502.31|499.51|502.43|499.63|502.31|499.51|0
1648017230000|2022-03-23 06:33:50|502.08|499.28|501.85|499.05|502.08|499.28|501.85|499.05|0
1648017250000|2022-03-23 06:34:10|502.08|499.28|502.08|499.28|502.08|499.28|502.08|499.28|0
1648017260000|2022-03-23 06:34:20|502.31|499.51|502.31|499.51|502.31|499.51|502.31|499.51|0
1648017270000|2022-03-23 06:34:30|502.08|499.28|502.08|499.28|502.08|499.28|502.08|499.28|0
1648017280000|2022-03-23 06:34:40|501.85|499.05|501.85|499.05|501.85|499.05|501.85|499.05|0
1648017300000|2022-03-23 06:35:00|501.62|498.82|501.62|498.82|501.62|498.82|501.62|498.82|0
1648017310000|2022-03-23 06:35:10|501.85|499.05|501.85|499.05|501.85|499.05|501.85|499.05|0
1648017320000|2022-03-23 06:35:20|501.97|499.17|501.85|499.05|501.97|499.17|501.85|499.05|0
1648017360000|2022-03-23 06:36:00|501.74|498.94|501.85|499.05|501.85|499.05|501.74|498.94|0
1648017390000|2022-03-23 06:36:30|501.74|498.94|501.62|498.82|501.74|498.94|501.62|498.82|0
1648017400000|2022-03-23 06:36:40|501.74|498.94|501.85|499.05|501.85|499.05|501.74|498.94|0
1648017410000|2022-03-23 06:36:50|502.54|499.74|502.31|499.51|502.54|499.74|502.31|499.51|0
1648017430000|2022-03-23 06:37:10|502.2|499.4|502.08|499.28|502.2|499.4|501.97|499.17|0
1648017440000|2022-03-23 06:37:20|501.85|499.05|501.62|498.82|501.85|499.05|501.62|498.82|0
1648017450000|2022-03-23 06:37:30|501.39|498.59|501.39|498.59|501.39|498.59|501.39|498.59|0
1648017490000|2022-03-23 06:38:10|502.08|499.28|502.08|499.28|502.08|499.28|502.08|499.28|0
1648017510000|2022-03-23 06:38:30|501.97|499.17|501.97|499.17|501.97|499.17|501.85|499.05|0
1648017520000|2022-03-23 06:38:40|501.62|498.82|501.62|498.82|501.62|498.82|501.62|498.82|0
1648017530000|2022-03-23 06:38:50|501.39|498.59|501.39|498.59|501.39|498.59|501.39|498.59|0
1648017550000|2022-03-23 06:39:10|501.28|498.48|501.16|498.36|501.28|498.48|501.16|498.36|0
1648017560000|2022-03-23 06:39:20|501.05|498.25|501.16|498.36|501.16|498.36|501.05|498.25|0
1648017570000|2022-03-23 06:39:30|501.05|498.25|500.93|498.13|501.16|498.36|500.93|498.13|0
1648017600000|2022-03-23 06:40:00|500.81|498.01|500.81|498.01|500.81|498.01|500.81|498.01|0
1648017610000|2022-03-23 06:40:10|500.93|498.13|500.93|498.13|500.93|498.13|500.93|498.13|0
1648017620000|2022-03-23 06:40:20|500.81|498.01|500.81|498.01|500.93|498.13|500.81|498.01|0
1648017630000|2022-03-23 06:40:30|500.93|498.13|500.92|498.12|500.93|498.13|500.92|498.12|0
1648017660000|2022-03-23 06:41:00|501.16|498.36|501.16|498.36|501.16|498.36|501.16|498.36|0
1648017680000|2022-03-23 06:41:20|501.05|498.25|500.69|497.89|501.05|498.25|500.69|497.89|0
1648017690000|2022-03-23 06:41:30|500.81|498.01|500.81|498.01|500.81|498.01|500.81|498.01|0
1648017700000|2022-03-23 06:41:40|500.69|497.89|500.69|497.89|500.81|498.01|500.69|497.89|0
1648017730000|2022-03-23 06:42:10|500.46|497.66|500.46|497.66|500.46|497.66|500.46|497.66|0
1648017760000|2022-03-23 06:42:40|500.58|497.78|500.58|497.78|500.58|497.78|500.58|497.78|0
1648017770000|2022-03-23 06:42:50|500.69|497.89|500.58|497.78|500.69|497.89|500.58|497.78|0
1648017780000|2022-03-23 06:43:00|500.69|497.89|500.58|497.78|500.69|497.89|500.58|497.78|0
1648017790000|2022-03-23 06:43:10|500.46|497.66|500.58|497.78|500.58|497.78|500.46|497.66|0
1648017800000|2022-03-23 06:43:20|500.69|497.89|500.69|497.89|500.69|497.89|500.69|497.89|0
1648017810000|2022-03-23 06:43:30|500.81|498.01|500.81|498.01|500.81|498.01|500.81|498.01|0
1648017820000|2022-03-23 06:43:40|500.92|498.12|500.92|498.12|500.92|498.12|500.92|498.12|0
1648017840000|2022-03-23 06:44:00|501.04|498.24|501.16|498.36|501.16|498.36|501.04|498.24|0
1648017850000|2022-03-23 06:44:10|500.92|498.12|500.92|498.12|500.92|498.12|500.92|498.12|0
1648017870000|2022-03-23 06:44:30|501.04|498.24|501.04|498.24|501.04|498.24|500.92|498.12|0
1648017880000|2022-03-23 06:44:40|501.16|498.36|501.16|498.36|501.16|498.36|501.16|498.36|0
1648017890000|2022-03-23 06:44:50|500.92|498.12|501.04|498.24|501.04|498.24|500.92|498.12|0
1648017900000|2022-03-23 06:45:00|501.16|498.36|501.04|498.24|501.16|498.36|501.04|498.24|0
1648017910000|2022-03-23 06:45:10|500.46|497.66|500.69|497.89|500.69|497.89|500.46|497.66|0
1648017920000|2022-03-23 06:45:20|500.46|497.66|500.46|497.66|500.58|497.78|500.46|497.66|0
1648017930000|2022-03-23 06:45:30|500.69|497.89|500.69|497.89|500.69|497.89|500.69|497.89|0
1648017950000|2022-03-23 06:45:50|500.92|498.12|500.92|498.12|500.92|498.12|500.92|498.12|0
1648017960000|2022-03-23 06:46:00|501.04|498.24|501.04|498.24|501.04|498.24|501.04|498.24|0
1648017970000|2022-03-23 06:46:10|501.16|498.36|501.39|498.59|501.39|498.59|501.16|498.36|0
1648018000000|2022-03-23 06:46:40|501.62|498.82|501.74|498.94|501.74|498.94|501.62|498.82|0
1648018010000|2022-03-23 06:46:50|501.62|498.82|501.51|498.71|501.62|498.82|501.51|498.71|0
1648018020000|2022-03-23 06:47:00|501.39|498.59|501.62|498.82|501.62|498.82|501.39|498.59|0
1648018050000|2022-03-23 06:47:30|501.39|498.59|501.74|498.94|501.74|498.94|501.39|498.59|0
1648018060000|2022-03-23 06:47:40|501.62|498.82|501.62|498.82|501.62|498.82|501.62|498.82|0
1648018070000|2022-03-23 06:47:50|501.74|498.94|501.85|499.05|501.85|499.05|501.74|498.94|0
1648018080000|2022-03-23 06:48:00|501.62|498.82|501.62|498.82|501.62|498.82|501.62|498.82|0
1648018090000|2022-03-23 06:48:10|501.85|499.05|501.85|499.05|501.85|499.05|501.85|499.05|0
1648018100000|2022-03-23 06:48:20|501.74|498.94|501.74|498.94|501.74|498.94|501.62|498.82|0
1648018110000|2022-03-23 06:48:30|501.62|498.82|501.85|499.05|501.85|499.05|501.62|498.82|0
1648018120000|2022-03-23 06:48:40|501.97|499.17|502.08|499.28|502.08|499.28|501.97|499.17|0
1648018140000|2022-03-23 06:49:00|502.43|499.63|502.31|499.51|502.43|499.63|502.31|499.51|0
1648018150000|2022-03-23 06:49:10|502.54|499.74|502.43|499.63|502.54|499.74|502.31|499.51|0
1648018160000|2022-03-23 06:49:20|502.54|499.74|502.66|499.86|502.77|499.97|502.54|499.74|0
1648018170000|2022-03-23 06:49:30|502.54|499.74|502.77|499.97|502.77|499.97|502.54|499.74|0
1648018180000|2022-03-23 06:49:40|502.54|499.74|502.54|499.74|502.54|499.74|502.54|499.74|0
1648018200000|2022-03-23 06:50:00|502.43|499.63|502.54|499.74|502.54|499.74|502.31|499.51|0
1648018210000|2022-03-23 06:50:10|502.66|499.86|502.66|499.86|502.66|499.86|502.66|499.86|0
1648018220000|2022-03-23 06:50:20|502.77|499.97|503|500.2|503|500.2|502.54|499.74|0
1648018230000|2022-03-23 06:50:30|503.24|500.44|503.24|500.44|503.24|500.44|503|500.2|0
1648018240000|2022-03-23 06:50:40|503.47|500.67|503.24|500.44|503.47|500.67|503.24|500.44|0
1648018250000|2022-03-23 06:50:50|503.12|500.32|503.36|500.56|503.36|500.56|503.12|500.32|0
1648018260000|2022-03-23 06:51:00|503.47|500.67|503.24|500.44|503.47|500.67|503.24|500.44|0
1648018280000|2022-03-23 06:51:20|503.12|500.32|503|500.2|503.24|500.44|503|500.2|0
1648018310000|2022-03-23 06:51:50|502.89|500.09|503|500.2|503|500.2|502.89|500.09|0
1648018330000|2022-03-23 06:52:10|503.12|500.32|503.24|500.44|503.24|500.44|503.12|500.32|0
1648018360000|2022-03-23 06:52:40|503|500.2|503|500.2|503|500.2|503|500.2|0
1648018370000|2022-03-23 06:52:50|503.24|500.44|503.24|500.44|503.24|500.44|503.24|500.44|0
1648018400000|2022-03-23 06:53:20|503.12|500.32|503|500.2|503.12|500.32|503|500.2|0
1648018420000|2022-03-23 06:53:40|502.77|499.97|502.77|499.97|502.77|499.97|502.77|499.97|0
1648018430000|2022-03-23 06:53:50|502.89|500.09|502.89|500.09|502.89|500.09|502.89|500.09|0
1648018440000|2022-03-23 06:54:00|502.77|499.97|502.54|499.74|502.77|499.97|502.54|499.74|0
1648018470000|2022-03-23 06:54:30|502.66|499.86|502.77|499.97|502.77|499.97|502.54|499.74|0
1648018500000|2022-03-23 06:55:00|502.89|500.09|502.89|500.09|502.89|500.09|502.89|500.09|0
1648018510000|2022-03-23 06:55:10|503|500.2|502.89|500.09|503|500.2|502.77|499.97|0
1648018520000|2022-03-23 06:55:20|502.77|499.97|502.77|499.97|502.77|499.97|502.77|499.97|0
1648018530000|2022-03-23 06:55:30|502.54|499.74|502.54|499.74|502.54|499.74|502.54|499.74|0
1648018550000|2022-03-23 06:55:50|502.31|499.51|502.31|499.51|502.31|499.51|502.31|499.51|0
1648018560000|2022-03-23 06:56:00|502.54|499.74|502.31|499.51|502.54|499.74|502.31|499.51|0
1648018620000|2022-03-23 06:57:00|501.97|499.17|502.08|499.28|502.08|499.28|501.97|499.17|0
1648018630000|2022-03-23 06:57:10|501.97|499.17|501.85|499.05|501.97|499.17|501.85|499.05|0
1648018640000|2022-03-23 06:57:20|501.97|499.17|501.85|499.05|501.97|499.17|501.85|499.05|0
1648018670000|2022-03-23 06:57:50|502.08|499.28|501.85|499.05|502.08|499.28|501.85|499.05|0
1648018700000|2022-03-23 06:58:20|501.97|499.17|501.97|499.17|501.97|499.17|501.85|499.05|0
1648018710000|2022-03-23 06:58:30|501.85|499.05|501.85|499.05|501.85|499.05|501.85|499.05|0
1648018720000|2022-03-23 06:58:40|501.97|499.17|501.97|499.17|501.97|499.17|501.97|499.17|0
1648018730000|2022-03-23 06:58:50|501.85|499.05|501.85|499.05|501.85|499.05|501.85|499.05|0
1648018740000|2022-03-23 06:59:00|501.62|498.82|501.62|498.82|501.62|498.82|501.62|498.82|0
1648018750000|2022-03-23 06:59:10|501.85|499.05|501.85|499.05|501.85|499.05|501.85|499.05|0
1648018780000|2022-03-23 06:59:40|501.97|499.17|501.85|499.05|501.97|499.17|501.85|499.05|0
1648018790000|2022-03-23 06:59:50|501.97|499.17|501.97|499.17|501.97|499.17|501.97|499.17|0
1648018800000|2022-03-23 07:00:00|501.85|499.05|501.61|498.81|501.85|499.05|501.61|498.81|0
1648018840000|2022-03-23 07:00:40|501.85|499.05|501.85|499.05|501.97|499.17|501.85|499.05|0
1648018850000|2022-03-23 07:00:50|502.31|499.51|502.31|499.51|502.31|499.51|502.31|499.51|0
1648018880000|2022-03-23 07:01:20|502.08|499.28|502.08|499.28|502.08|499.28|502.08|499.28|0
1648018890000|2022-03-23 07:01:30|502.54|499.74|502.54|499.74|502.54|499.74|502.54|499.74|0
1648018910000|2022-03-23 07:01:50|502.77|499.97|502.77|499.97|502.77|499.97|502.77|499.97|0
1648018920000|2022-03-23 07:02:00|503|500.2|502.77|499.97|503|500.2|502.77|499.97|0
1648018930000|2022-03-23 07:02:10|502.54|499.74|502.54|499.74|502.54|499.74|502.54|499.74|0
1648018940000|2022-03-23 07:02:20|502.66|499.86|502.66|499.86|502.66|499.86|502.66|499.86|0
1648018950000|2022-03-23 07:02:30|502.54|499.74|503|500.2|503|500.2|502.54|499.74|0
1648018980000|2022-03-23 07:03:00|502.77|499.97|503|500.2|503|500.2|502.77|499.97|0
1648018990000|2022-03-23 07:03:10|503.23|500.43|503.23|500.43|503.23|500.43|503.12|500.32|0
1648019020000|2022-03-23 07:03:40|503.35|500.55|503.23|500.43|503.35|500.55|503.23|500.43|0
1648019030000|2022-03-23 07:03:50|503.35|500.55|503.35|500.55|503.35|500.55|503.35|500.55|0
1648019040000|2022-03-23 07:04:00|503.46|500.66|503.46|500.66|503.46|500.66|503.35|500.55|0
1648019050000|2022-03-23 07:04:10|504.16|501.36|503.12|500.32|504.16|501.36|503.12|500.32|0
1648019060000|2022-03-23 07:04:20|503.23|500.43|503.35|500.55|503.35|500.55|503.23|500.43|0
1648019070000|2022-03-23 07:04:30|503.46|500.66|503.7|500.9|503.7|500.9|503.46|500.66|0
1648019080000|2022-03-23 07:04:40|503.46|500.66|503.46|500.66|503.46|500.66|503.46|500.66|0
1648019090000|2022-03-23 07:04:50|503.23|500.43|503.23|500.43|503.23|500.43|503.23|500.43|0
1648019100000|2022-03-23 07:05:00|503.03|500.63|503.26|500.86|503.38|500.98|503.03|500.63|0
1648019110000|2022-03-23 07:05:10|503.38|500.98|503.5|501.1|503.5|501.1|503.26|500.86|0
1648019130000|2022-03-23 07:05:30|503.62|501.22|503.96|501.56|503.96|501.56|503.62|501.22|0
1648019150000|2022-03-23 07:05:50|504.19|501.79|504.19|501.79|504.19|501.79|503.96|501.56|0
1648019160000|2022-03-23 07:06:00|503.96|501.56|503.96|501.56|503.96|501.56|503.96|501.56|0
1648019170000|2022-03-23 07:06:10|504.19|501.79|503.96|501.56|504.19|501.79|503.96|501.56|0
1648019180000|2022-03-23 07:06:20|504.19|501.79|504.19|501.79|504.19|501.79|503.96|501.56|0
1648019190000|2022-03-23 07:06:30|504.08|501.68|504.42|502.02|504.42|502.02|504.08|501.68|0
1648019200000|2022-03-23 07:06:40|504.65|502.25|504.19|501.79|504.65|502.25|504.19|501.79|0
1648019210000|2022-03-23 07:06:50|504.31|501.91|504.42|502.02|504.42|502.02|504.19|501.79|0
1648019220000|2022-03-23 07:07:00|504.54|502.14|504.42|502.02|504.54|502.14|504.42|502.02|0
1648019230000|2022-03-23 07:07:10|504.88|502.48|505.12|502.72|505.12|502.72|504.88|502.48|0
1648019240000|2022-03-23 07:07:20|504.65|502.25|504.42|502.02|504.65|502.25|504.42|502.02|0
1648019250000|2022-03-23 07:07:30|504.65|502.25|504.65|502.25|504.65|502.25|504.65|502.25|0
1648019270000|2022-03-23 07:07:50|504.54|502.14|504.42|502.02|504.54|502.14|504.42|502.02|0
1648019280000|2022-03-23 07:08:00|504.54|502.14|504.65|502.25|504.65|502.25|504.54|502.14|0
1648019300000|2022-03-23 07:08:20|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1648019310000|2022-03-23 07:08:30|504.65|502.25|504.65|502.25|504.65|502.25|504.65|502.25|0
1648019320000|2022-03-23 07:08:40|504.42|502.02|504.65|502.25|504.65|502.25|504.42|502.02|0
1648019330000|2022-03-23 07:08:50|504.54|502.14|504.54|502.14|504.65|502.25|504.54|502.14|0
1648019340000|2022-03-23 07:09:00|504.65|502.25|504.42|502.02|504.65|502.25|504.42|502.02|0
1648019370000|2022-03-23 07:09:30|504.19|501.79|503.96|501.56|504.19|501.79|503.96|501.56|0
1648019380000|2022-03-23 07:09:40|504.19|501.79|504.08|501.68|504.19|501.79|504.08|501.68|0
1648019390000|2022-03-23 07:09:50|504.19|501.79|504.08|501.68|504.19|501.79|504.08|501.68|0
1648019400000|2022-03-23 07:10:00|503.96|501.56|503.96|501.56|503.96|501.56|503.96|501.56|0
1648019410000|2022-03-23 07:10:10|504.19|501.79|504.19|501.79|504.19|501.79|504.19|501.79|0
1648019420000|2022-03-23 07:10:20|504.31|501.91|504.65|502.25|504.65|502.25|504.31|501.91|0
1648019430000|2022-03-23 07:10:30|504.88|502.48|504.65|502.25|504.88|502.48|504.65|502.25|0
1648019450000|2022-03-23 07:10:50|504.88|502.48|504.88|502.48|504.88|502.48|504.88|502.48|0
1648019460000|2022-03-23 07:11:00|505.12|502.72|505.12|502.72|505.12|502.72|504.88|502.48|0
1648019480000|2022-03-23 07:11:20|504.88|502.48|504.88|502.48|504.88|502.48|504.88|502.48|0
1648019490000|2022-03-23 07:11:30|504.42|502.02|504.54|502.14|504.54|502.14|504.42|502.02|0
1648019510000|2022-03-23 07:11:50|504.42|502.02|504.42|502.02|504.54|502.14|504.42|502.02|0
1648019520000|2022-03-23 07:12:00|504.54|502.14|504.88|502.48|504.88|502.48|504.54|502.14|0
1648019540000|2022-03-23 07:12:20|505|502.6|505|502.6|505|502.6|504.88|502.48|0
1648019550000|2022-03-23 07:12:30|505.12|502.72|505.12|502.72|505.12|502.72|505.12|502.72|0
1648019560000|2022-03-23 07:12:40|505.35|502.95|505.35|502.95|505.35|502.95|505.35|502.95|0
1648019570000|2022-03-23 07:12:50|505.47|503.07|505.35|502.95|505.58|503.18|505.35|502.95|0
1648019580000|2022-03-23 07:13:00|505.12|502.72|505.12|502.72|505.12|502.72|505.12|502.72|0
1648019590000|2022-03-23 07:13:10|505|502.6|505.12|502.72|505.12|502.72|505|502.6|0
1648019600000|2022-03-23 07:13:20|505.35|502.95|505.24|502.84|505.35|502.95|505.24|502.84|0
1648019610000|2022-03-23 07:13:30|505.35|502.95|505.35|502.95|505.35|502.95|505.24|502.84|0
1648019620000|2022-03-23 07:13:40|505.24|502.84|505.24|502.84|505.24|502.84|505.12|502.72|0
1648019630000|2022-03-23 07:13:50|505.35|502.95|505.24|502.84|505.35|502.95|505.12|502.72|0
1648019640000|2022-03-23 07:14:00|505.35|502.95|505.35|502.95|505.35|502.95|505.35|502.95|0
1648019650000|2022-03-23 07:14:10|505.47|503.07|505.47|503.07|505.47|503.07|505.35|502.95|0
1648019660000|2022-03-23 07:14:20|505.35|502.95|505.35|502.95|505.35|502.95|505.35|502.95|0
1648019690000|2022-03-23 07:14:50|505.24|502.84|505.35|502.95|505.35|502.95|505.24|502.84|0
1648019700000|2022-03-23 07:15:00|505.58|503.18|505.35|502.95|505.58|503.18|505.35|502.95|0
1648019710000|2022-03-23 07:15:10|505.12|502.72|505.12|502.72|505.12|502.72|505.12|502.72|0
1648019720000|2022-03-23 07:15:20|504.88|502.48|505|502.6|505|502.6|504.88|502.48|0
1648019730000|2022-03-23 07:15:30|504.88|502.48|505.12|502.72|505.12|502.72|504.88|502.48|0
1648019740000|2022-03-23 07:15:40|505.24|502.84|505.58|503.18|505.58|503.18|505.24|502.84|0
1648019760000|2022-03-23 07:16:00|505.24|502.84|505.35|502.95|505.35|502.95|505.11|502.71|0
1648019770000|2022-03-23 07:16:10|505.58|503.18|505.58|503.18|505.58|503.18|505.58|503.18|0
1648019780000|2022-03-23 07:16:20|505.35|502.95|505.35|502.95|505.35|502.95|505.35|502.95|0
1648019790000|2022-03-23 07:16:30|505.58|503.18|505.58|503.18|505.58|503.18|505.47|503.07|0
1648019800000|2022-03-23 07:16:40|505.35|502.95|505.35|502.95|505.35|502.95|505.35|502.95|0
1648019830000|2022-03-23 07:17:10|505.58|503.18|505.58|503.18|505.58|503.18|505.58|503.18|0
1648019840000|2022-03-23 07:17:20|505.35|502.95|505.24|502.84|505.35|502.95|505.24|502.84|0
1648019850000|2022-03-23 07:17:30|505.11|502.71|505.35|502.95|505.58|503.18|505.11|502.71|0
1648019870000|2022-03-23 07:17:50|505.11|502.71|505.24|502.84|505.24|502.84|505.11|502.71|0
1648019880000|2022-03-23 07:18:00|505.35|502.95|505.58|503.18|505.58|503.18|505.35|502.95|0
1648019890000|2022-03-23 07:18:10|505.35|502.95|505.35|502.95|505.58|503.18|505.35|502.95|0
1648019910000|2022-03-23 07:18:30|505.47|503.07|505.58|503.18|505.58|503.18|505.47|503.07|0
1648019920000|2022-03-23 07:18:40|505.35|502.95|505.35|502.95|505.35|502.95|505.35|502.95|0
1648019950000|2022-03-23 07:19:10|505.11|502.71|505.11|502.71|505.11|502.71|505.11|502.71|0
1648019970000|2022-03-23 07:19:30|505.23|502.83|505.35|502.95|505.35|502.95|505.23|502.83|0
1648019990000|2022-03-23 07:19:50|505.11|502.71|505.11|502.71|505.11|502.71|505.11|502.71|0
1648020000000|2022-03-23 07:20:00|505.47|503.07|505.35|502.95|505.47|503.07|505.35|502.95|0
1648020010000|2022-03-23 07:20:10|505.11|502.71|505.11|502.71|505.11|502.71|505.11|502.71|0
1648020020000|2022-03-23 07:20:20|505.23|502.83|505.11|502.71|505.35|502.95|505.11|502.71|0
1648020030000|2022-03-23 07:20:30|505.23|502.83|505.35|502.95|505.35|502.95|505.23|502.83|0
1648020100000|2022-03-23 07:21:40|505.58|503.18|505.35|502.95|505.58|503.18|505.35|502.95|0
1648020130000|2022-03-23 07:22:10|505.58|503.18|505.47|503.07|505.58|503.18|505.47|503.07|0
1648020140000|2022-03-23 07:22:20|505.35|502.95|505.11|502.71|505.35|502.95|505.11|502.71|0
1648020150000|2022-03-23 07:22:30|505|502.6|504.88|502.48|505|502.6|504.88|502.48|0
1648020160000|2022-03-23 07:22:40|505.11|502.71|505.35|502.95|505.35|502.95|505.11|502.71|0
1648020170000|2022-03-23 07:22:50|505.11|502.71|505.11|502.71|505.11|502.71|505.11|502.71|0
1648020180000|2022-03-23 07:23:00|505.35|502.95|505.11|502.71|505.35|502.95|505.11|502.71|0
1648020190000|2022-03-23 07:23:10|505|502.6|504.88|502.48|505|502.6|504.88|502.48|0
1648020200000|2022-03-23 07:23:20|505|502.6|504.65|502.25|505|502.6|504.65|502.25|0
1648020210000|2022-03-23 07:23:30|504.42|502.02|504.65|502.25|504.65|502.25|504.42|502.02|0
1648020220000|2022-03-23 07:23:40|504.54|502.14|504.42|502.02|504.65|502.25|504.42|502.02|0
1648020240000|2022-03-23 07:24:00|504.54|502.14|504.42|502.02|504.54|502.14|504.42|502.02|0
1648020250000|2022-03-23 07:24:10|504.65|502.25|504.65|502.25|504.65|502.25|504.65|502.25|0
1648020260000|2022-03-23 07:24:20|504.54|502.14|504.65|502.25|504.77|502.37|504.54|502.14|0
1648020270000|2022-03-23 07:24:30|504.77|502.37|504.65|502.25|504.77|502.37|504.65|502.25|0
1648020280000|2022-03-23 07:24:40|504.54|502.14|504.88|502.48|504.88|502.48|504.54|502.14|0
1648020290000|2022-03-23 07:24:50|505|502.6|505.11|502.71|505.11|502.71|504.88|502.48|0
1648020300000|2022-03-23 07:25:00|505|502.6|504.88|502.48|505|502.6|504.88|502.48|0
1648020340000|2022-03-23 07:25:40|505|502.6|504.88|502.48|505|502.6|504.88|502.48|0
1648020350000|2022-03-23 07:25:50|504.77|502.37|504.65|502.25|504.77|502.37|504.65|502.25|0
1648020360000|2022-03-23 07:26:00|504.88|502.48|504.54|502.14|504.88|502.48|504.54|502.14|0
1648020370000|2022-03-23 07:26:10|504.65|502.25|504.65|502.25|504.65|502.25|504.65|502.25|0
1648020380000|2022-03-23 07:26:20|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1648020400000|2022-03-23 07:26:40|504.54|502.14|504.42|502.02|504.54|502.14|504.42|502.02|0
1648020410000|2022-03-23 07:26:50|504.19|501.79|504.19|501.79|504.19|501.79|504.19|501.79|0
1648020430000|2022-03-23 07:27:10|504.31|501.91|504.31|501.91|504.31|501.91|504.31|501.91|0
1648020440000|2022-03-23 07:27:20|504.19|501.79|504.42|502.02|504.42|502.02|504.19|501.79|0
1648020450000|2022-03-23 07:27:30|504.19|501.79|504.19|501.79|504.19|501.79|504.19|501.79|0
1648020460000|2022-03-23 07:27:40|504.31|501.91|504.42|502.02|504.42|502.02|504.31|501.91|0
1648020470000|2022-03-23 07:27:50|504.31|501.91|504.42|502.02|504.42|502.02|504.31|501.91|0
1648020510000|2022-03-23 07:28:30|504.54|502.14|504.42|502.02|504.54|502.14|504.42|502.02|0
1648020540000|2022-03-23 07:29:00|504.19|501.79|504.19|501.79|504.19|501.79|504.19|501.79|0
1648020580000|2022-03-23 07:29:40|503.95|501.55|504.19|501.79|504.19|501.79|503.95|501.55|0
1648020590000|2022-03-23 07:29:50|504.07|501.67|504.07|501.67|504.07|501.67|504.07|501.67|0
1648020600000|2022-03-23 07:30:00|504.19|501.79|504.19|501.79|504.19|501.79|504.19|501.79|0
1648020610000|2022-03-23 07:30:10|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1648020620000|2022-03-23 07:30:20|504.19|501.79|504.19|501.79|504.19|501.79|504.19|501.79|0
1648020630000|2022-03-23 07:30:30|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1648020650000|2022-03-23 07:30:50|504.31|501.91|504.31|501.91|504.31|501.91|504.31|501.91|0
1648020660000|2022-03-23 07:31:00|504.19|501.79|504.19|501.79|504.19|501.79|504.19|501.79|0
1648020670000|2022-03-23 07:31:10|504.31|501.91|504.42|502.02|504.42|502.02|504.31|501.91|0
1648020690000|2022-03-23 07:31:30|504.19|501.79|504.31|501.91|504.31|501.91|504.19|501.79|0
1648020700000|2022-03-23 07:31:40|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1648020720000|2022-03-23 07:32:00|504.65|502.25|504.77|502.37|504.77|502.37|504.54|502.14|0
1648020730000|2022-03-23 07:32:10|504.88|502.48|504.88|502.48|504.88|502.48|504.88|502.48|0
1648020750000|2022-03-23 07:32:30|505.11|502.71|504.88|502.48|505.11|502.71|504.88|502.48|0
1648020770000|2022-03-23 07:32:50|505.11|502.71|505.11|502.71|505.11|502.71|505.11|502.71|0
1648020780000|2022-03-23 07:33:00|505|502.6|505|502.6|505|502.6|505|502.6|0
1648020790000|2022-03-23 07:33:10|505.11|502.71|505.11|502.71|505.11|502.71|505.11|502.71|0
1648020820000|2022-03-23 07:33:40|505.34|502.94|505.34|502.94|505.34|502.94|505.34|502.94|0
1648020830000|2022-03-23 07:33:50|505.58|503.18|505.46|503.06|505.58|503.18|505.34|502.94|0
1648020840000|2022-03-23 07:34:00|505.34|502.94|505.34|502.94|505.58|503.18|505.34|502.94|0
1648020850000|2022-03-23 07:34:10|505.58|503.18|505.34|502.94|505.58|503.18|505.34|502.94|0
1648020860000|2022-03-23 07:34:20|505.46|503.06|505.34|502.94|505.46|503.06|505.34|502.94|0
1648020870000|2022-03-23 07:34:30|505.46|503.06|505.46|503.06|505.46|503.06|505.46|503.06|0
1648020880000|2022-03-23 07:34:40|505.58|503.18|505.81|503.41|505.93|503.53|505.58|503.18|0
1648020890000|2022-03-23 07:34:50|506.04|503.64|506.04|503.64|506.04|503.64|506.04|503.64|0
1648020900000|2022-03-23 07:35:00|506.73|504.33|506.73|504.33|506.73|504.33|506.73|504.33|0
1648020910000|2022-03-23 07:35:10|507.43|505.03|507.43|505.03|507.43|505.03|507.2|504.8|0
1648020920000|2022-03-23 07:35:20|507.2|504.8|507.2|504.8|507.2|504.8|507.2|504.8|0
1648020930000|2022-03-23 07:35:30|506.97|504.57|507.43|505.03|507.43|505.03|506.97|504.57|0
1648020940000|2022-03-23 07:35:40|507.66|505.26|507.66|505.26|507.66|505.26|507.66|505.26|0
1648020950000|2022-03-23 07:35:50|507.43|505.03|507.66|505.26|507.66|505.26|507.2|504.8|0
1648020960000|2022-03-23 07:36:00|507.43|505.03|507.2|504.8|507.43|505.03|507.2|504.8|0
1648020970000|2022-03-23 07:36:10|507.32|504.92|507.66|505.26|507.66|505.26|507.32|504.92|0
1648020980000|2022-03-23 07:36:20|507.55|505.15|507.66|505.26|507.66|505.26|507.55|505.15|0
1648020990000|2022-03-23 07:36:30|507.78|505.38|507.78|505.38|507.78|505.38|507.78|505.38|0
1648021000000|2022-03-23 07:36:40|507.89|505.49|507.66|505.26|507.89|505.49|507.66|505.26|0
1648021010000|2022-03-23 07:36:50|507.43|505.03|507.43|505.03|507.43|505.03|507.43|505.03|0
1648021020000|2022-03-23 07:37:00|506.97|504.57|506.97|504.57|507.09|504.69|506.97|504.57|0
1648021030000|2022-03-23 07:37:10|507.2|504.8|507.43|505.03|507.43|505.03|507.2|504.8|0
1648021060000|2022-03-23 07:37:40|507.2|504.8|507.2|504.8|507.2|504.8|507.2|504.8|0
1648021070000|2022-03-23 07:37:50|506.97|504.57|506.97|504.57|506.97|504.57|506.97|504.57|0
1648021090000|2022-03-23 07:38:10|506.73|504.33|506.5|504.1|506.73|504.33|506.5|504.1|0
1648021100000|2022-03-23 07:38:20|506.27|503.87|506.27|503.87|506.27|503.87|506.27|503.87|0
1648021110000|2022-03-23 07:38:30|506.5|504.1|506.27|503.87|506.5|504.1|506.27|503.87|0
1648021130000|2022-03-23 07:38:50|506.5|504.1|506.5|504.1|506.5|504.1|506.5|504.1|0
1648021140000|2022-03-23 07:39:00|506.27|503.87|506.27|503.87|506.27|503.87|506.27|503.87|0
1648021150000|2022-03-23 07:39:10|506.04|503.64|505.81|503.41|506.04|503.64|505.81|503.41|0
1648021160000|2022-03-23 07:39:20|505.57|503.17|505.81|503.41|505.81|503.41|505.57|503.17|0
1648021170000|2022-03-23 07:39:30|505.93|503.53|506.04|503.64|506.04|503.64|505.81|503.41|0
1648021180000|2022-03-23 07:39:40|505.81|503.41|505.81|503.41|505.81|503.41|505.81|503.41|0
1648021190000|2022-03-23 07:39:50|505.69|503.29|505.57|503.17|505.69|503.29|505.57|503.17|0
1648021200000|2022-03-23 07:40:00|505.81|503.41|505.81|503.41|505.81|503.41|505.81|503.41|0
1648021210000|2022-03-23 07:40:10|505.57|503.17|505.81|503.41|505.81|503.41|505.57|503.17|0
1648021220000|2022-03-23 07:40:20|506.04|503.64|506.27|503.87|506.27|503.87|506.04|503.64|0
1648021230000|2022-03-23 07:40:30|506.04|503.64|506.04|503.64|506.04|503.64|506.04|503.64|0
1648021240000|2022-03-23 07:40:40|506.27|503.87|506.27|503.87|506.27|503.87|506.27|503.87|0
1648021250000|2022-03-23 07:40:50|506.04|503.64|506.04|503.64|506.04|503.64|506.04|503.64|0
1648021260000|2022-03-23 07:41:00|505.81|503.41|505.93|503.53|506.04|503.64|505.81|503.41|0
1648021270000|2022-03-23 07:41:10|505.81|503.41|506.04|503.64|506.04|503.64|505.81|503.41|0
1648021280000|2022-03-23 07:41:20|505.93|503.53|505.57|503.17|505.93|503.53|505.57|503.17|0
1648021290000|2022-03-23 07:41:30|505.34|502.94|505.34|502.94|505.34|502.94|505.34|502.94|0
1648021310000|2022-03-23 07:41:50|505.57|503.17|505.34|502.94|505.57|503.17|505.34|502.94|0
1648021320000|2022-03-23 07:42:00|505.57|503.17|505.57|503.17|505.57|503.17|505.57|503.17|0
1648021330000|2022-03-23 07:42:10|505.46|503.06|505.34|502.94|505.46|503.06|505.34|502.94|0
1648021350000|2022-03-23 07:42:30|505.57|503.17|505.57|503.17|505.57|503.17|505.57|503.17|0
1648021360000|2022-03-23 07:42:40|505.81|503.41|505.81|503.41|505.81|503.41|505.81|503.41|0
1648021370000|2022-03-23 07:42:50|505.93|503.53|505.81|503.41|506.04|503.64|505.81|503.41|0
1648021390000|2022-03-23 07:43:10|505.93|503.53|505.93|503.53|505.93|503.53|505.93|503.53|0
1648021400000|2022-03-23 07:43:20|506.04|503.64|505.93|503.53|506.04|503.64|505.93|503.53|0
1648021410000|2022-03-23 07:43:30|506.04|503.64|505.69|503.29|506.04|503.64|505.69|503.29|0
1648021420000|2022-03-23 07:43:40|505.81|503.41|505.81|503.41|505.93|503.53|505.81|503.41|0
1648021430000|2022-03-23 07:43:50|505.69|503.29|505.81|503.41|505.81|503.41|505.69|503.29|0
1648021440000|2022-03-23 07:44:00|505.69|503.29|505.81|503.41|505.81|503.41|505.69|503.29|0
1648021450000|2022-03-23 07:44:10|505.69|503.29|505.69|503.29|505.69|503.29|505.69|503.29|0
1648021460000|2022-03-23 07:44:20|505.57|503.17|505.57|503.17|505.57|503.17|505.57|503.17|0
1648021470000|2022-03-23 07:44:30|505.81|503.41|506.04|503.64|506.04|503.64|505.81|503.41|0
1648021490000|2022-03-23 07:44:50|506.16|503.76|506.16|503.76|506.16|503.76|506.04|503.64|0
1648021500000|2022-03-23 07:45:00|506.04|503.64|506.27|503.87|506.27|503.87|506.04|503.64|0
1648021510000|2022-03-23 07:45:10|506.39|503.99|506.27|503.87|506.39|503.99|506.27|503.87|0
1648021520000|2022-03-23 07:45:20|506.5|504.1|506.5|504.1|506.5|504.1|506.5|504.1|0
1648021530000|2022-03-23 07:45:30|506.39|503.99|505.8|503.4|506.39|503.99|505.8|503.4|0
1648021540000|2022-03-23 07:45:40|506.04|503.64|506.5|504.1|506.5|504.1|506.04|503.64|0
1648021550000|2022-03-23 07:45:50|506.39|503.99|506.5|504.1|506.5|504.1|506.39|503.99|0
1648021560000|2022-03-23 07:46:00|506.27|503.87|506.27|503.87|506.27|503.87|506.27|503.87|0
1648021570000|2022-03-23 07:46:10|506.5|504.1|506.04|503.64|506.5|504.1|506.04|503.64|0
1648021580000|2022-03-23 07:46:20|506.27|503.87|506.27|503.87|506.27|503.87|506.16|503.76|0
1648021600000|2022-03-23 07:46:40|506.5|504.1|506.5|504.1|506.5|504.1|506.5|504.1|0
1648021620000|2022-03-23 07:47:00|506.27|503.87|506.39|503.99|506.39|503.99|506.27|503.87|0
1648021630000|2022-03-23 07:47:10|506.27|503.87|506.27|503.87|506.27|503.87|506.27|503.87|0
1648021650000|2022-03-23 07:47:30|506.16|503.76|505.8|503.4|506.27|503.87|505.8|503.4|0
1648021660000|2022-03-23 07:47:40|505.69|503.29|506.04|503.64|506.04|503.64|505.69|503.29|0
1648021670000|2022-03-23 07:47:50|506.16|503.76|506.27|503.87|506.27|503.87|506.16|503.76|0
1648021680000|2022-03-23 07:48:00|506.5|504.1|506.04|503.64|506.5|504.1|506.04|503.64|0
1648021690000|2022-03-23 07:48:10|506.16|503.76|506.27|503.87|506.27|503.87|506.16|503.76|0
1648021700000|2022-03-23 07:48:20|506.39|503.99|506.27|503.87|506.39|503.99|506.27|503.87|0
1648021710000|2022-03-23 07:48:30|506.5|504.1|506.27|503.87|506.5|504.1|506.27|503.87|0
1648021720000|2022-03-23 07:48:40|506.5|504.1|506.5|504.1|506.5|504.1|506.5|504.1|0
1648021730000|2022-03-23 07:48:50|506.62|504.22|506.62|504.22|506.62|504.22|506.62|504.22|0
1648021740000|2022-03-23 07:49:00|506.5|504.1|506.39|503.99|506.5|504.1|506.39|503.99|0
1648021750000|2022-03-23 07:49:10|506.5|504.1|506.27|503.87|506.5|504.1|506.27|503.87|0
1648021770000|2022-03-23 07:49:30|506.04|503.64|506.04|503.64|506.04|503.64|506.04|503.64|0
1648021780000|2022-03-23 07:49:40|505.8|503.4|505.8|503.4|505.8|503.4|505.8|503.4|0
1648021800000|2022-03-23 07:50:00|505.57|503.17|505.57|503.17|505.57|503.17|505.57|503.17|0
1648021810000|2022-03-23 07:50:10|505.69|503.29|505.8|503.4|505.8|503.4|505.57|503.17|0
1648021820000|2022-03-23 07:50:20|505.57|503.17|505.57|503.17|505.8|503.4|505.57|503.17|0
1648021830000|2022-03-23 07:50:30|505.69|503.29|505.57|503.17|505.69|503.29|505.57|503.17|0
1648021840000|2022-03-23 07:50:40|505.69|503.29|505.57|503.17|505.69|503.29|505.57|503.17|0
1648021850000|2022-03-23 07:50:50|505.46|503.06|505.8|503.4|505.8|503.4|505.46|503.06|0
1648021860000|2022-03-23 07:51:00|505.92|503.52|505.92|503.52|505.92|503.52|505.92|503.52|0
1648021870000|2022-03-23 07:51:10|506.04|503.64|506.04|503.64|506.04|503.64|506.04|503.64|0
1648021880000|2022-03-23 07:51:20|505.92|503.52|505.8|503.4|505.92|503.52|505.8|503.4|0
1648021900000|2022-03-23 07:51:40|506.04|503.64|506.04|503.64|506.04|503.64|506.04|503.64|0
1648021910000|2022-03-23 07:51:50|506.16|503.76|506.04|503.64|506.16|503.76|506.04|503.64|0
1648021920000|2022-03-23 07:52:00|506.16|503.76|506.39|503.99|506.39|503.99|506.16|503.76|0
1648021930000|2022-03-23 07:52:10|506.27|503.87|506.16|503.76|506.27|503.87|506.16|503.76|0
1648021950000|2022-03-23 07:52:30|506.04|503.64|506.16|503.76|506.16|503.76|506.04|503.64|0
1648021960000|2022-03-23 07:52:40|506.27|503.87|506.39|503.99|506.39|503.99|506.27|503.87|0
1648021970000|2022-03-23 07:52:50|506.5|504.1|506.5|504.1|506.5|504.1|506.5|504.1|0
1648021980000|2022-03-23 07:53:00|506.27|503.87|506.04|503.64|506.27|503.87|506.04|503.64|0
1648021990000|2022-03-23 07:53:10|506.16|503.76|506.04|503.64|506.16|503.76|506.04|503.64|0
1648022010000|2022-03-23 07:53:30|505.8|503.4|505.8|503.4|505.8|503.4|505.8|503.4|0
1648022020000|2022-03-23 07:53:40|505.57|503.17|505.8|503.4|505.8|503.4|505.57|503.17|0
1648022040000|2022-03-23 07:54:00|505.34|502.94|505.34|502.94|505.34|502.94|505.34|502.94|0
1648022050000|2022-03-23 07:54:10|505.57|503.17|505.57|503.17|505.57|503.17|505.57|503.17|0
1648022060000|2022-03-23 07:54:20|505.46|503.06|505.34|502.94|505.46|503.06|505.34|502.94|0
1648022070000|2022-03-23 07:54:30|505.57|503.17|505.46|503.06|505.57|503.17|505.46|503.06|0
1648022080000|2022-03-23 07:54:40|505.34|502.94|505.8|503.4|505.8|503.4|505.34|502.94|0
1648022100000|2022-03-23 07:55:00|506.03|503.63|506.27|503.87|506.27|503.87|506.03|503.63|0
1648022110000|2022-03-23 07:55:10|506.39|503.99|506.5|504.1|506.5|504.1|506.39|503.99|0
1648022120000|2022-03-23 07:55:20|506.73|504.33|506.73|504.33|506.73|504.33|506.73|504.33|0
1648022130000|2022-03-23 07:55:30|506.5|504.1|506.27|503.87|506.5|504.1|506.27|503.87|0
1648022140000|2022-03-23 07:55:40|506.03|503.63|505.69|503.29|506.03|503.63|505.69|503.29|0
1648022150000|2022-03-23 07:55:50|505.57|503.17|505.8|503.4|505.8|503.4|505.57|503.17|0
1648022160000|2022-03-23 07:56:00|506.03|503.63|505.92|503.52|506.03|503.63|505.92|503.52|0
1648022170000|2022-03-23 07:56:10|506.03|503.63|506.27|503.87|506.27|503.87|506.03|503.63|0
1648022190000|2022-03-23 07:56:30|506.5|504.1|506.5|504.1|506.5|504.1|506.5|504.1|0
1648022200000|2022-03-23 07:56:40|506.39|503.99|506.16|503.76|506.39|503.99|506.16|503.76|0
1648022210000|2022-03-23 07:56:50|506.03|503.63|506.03|503.63|506.03|503.63|506.03|503.63|0
1648022230000|2022-03-23 07:57:10|506.16|503.76|506.03|503.63|506.16|503.76|506.03|503.63|0
1648022250000|2022-03-23 07:57:30|506.16|503.76|506.03|503.63|506.16|503.76|506.03|503.63|0
1648022260000|2022-03-23 07:57:40|506.16|503.76|506.27|503.87|506.27|503.87|506.16|503.76|0
1648022270000|2022-03-23 07:57:50|506.5|504.1|506.5|504.1|506.5|504.1|506.5|504.1|0
1648022290000|2022-03-23 07:58:10|506.39|503.99|506.39|503.99|506.39|503.99|506.39|503.99|0
1648022300000|2022-03-23 07:58:20|506.27|503.87|506.03|503.63|506.27|503.87|506.03|503.63|0
1648022310000|2022-03-23 07:58:30|506.15|503.75|506.15|503.75|506.27|503.87|506.03|503.63|0
1648022320000|2022-03-23 07:58:40|506.27|503.87|506.5|504.1|506.5|504.1|506.27|503.87|0
1648022330000|2022-03-23 07:58:50|506.39|503.99|506.15|503.75|506.39|503.99|506.15|503.75|0
1648022340000|2022-03-23 07:59:00|506.27|503.87|506.5|504.1|506.5|504.1|506.27|503.87|0
1648022360000|2022-03-23 07:59:20|506.27|503.87|506.27|503.87|506.27|503.87|506.27|503.87|0
1648022370000|2022-03-23 07:59:30|506.5|504.1|506.39|503.99|506.5|504.1|506.39|503.99|0
1648022380000|2022-03-23 07:59:40|506.27|503.87|506.39|503.99|506.39|503.99|506.27|503.87|0
1648022390000|2022-03-23 07:59:50|506.27|503.87|506.5|504.1|506.5|504.1|506.27|503.87|0
1648022400000|2022-03-23 08:00:00|506.27|503.87|505.8|503.4|506.27|503.87|505.8|503.4|0
1648022410000|2022-03-23 08:00:10|505.57|503.17|505.92|503.52|506.03|503.63|505.34|502.94|0
1648022420000|2022-03-23 08:00:20|505.8|503.4|505.8|503.4|505.8|503.4|505.8|503.4|0
1648022430000|2022-03-23 08:00:30|505.34|502.94|505.8|503.4|505.8|503.4|505.34|502.94|0
1648022440000|2022-03-23 08:00:40|505.69|503.29|505.8|503.4|505.8|503.4|505.69|503.29|0
1648022460000|2022-03-23 08:01:00|506.27|503.87|506.27|503.87|506.5|504.1|506.27|503.87|0
1648022470000|2022-03-23 08:01:10|506.5|504.1|506.39|503.99|506.5|504.1|506.27|503.87|0
1648022480000|2022-03-23 08:01:20|506.27|503.87|506.73|504.33|506.73|504.33|506.27|503.87|0
1648022490000|2022-03-23 08:01:30|506.96|504.56|507.19|504.79|507.19|504.79|506.96|504.56|0
1648022500000|2022-03-23 08:01:40|507.42|505.02|507.89|505.49|507.89|505.49|507.42|505.02|0
1648022510000|2022-03-23 08:01:50|508.58|506.18|508.58|506.18|508.58|506.18|508.58|506.18|0
1648022520000|2022-03-23 08:02:00|508.35|505.95|508.82|506.42|508.82|506.42|508.35|505.95|0
1648022530000|2022-03-23 08:02:10|509.05|506.65|509.28|506.88|509.28|506.88|509.05|506.65|0
1648022540000|2022-03-23 08:02:20|509.05|506.65|509.05|506.65|509.28|506.88|509.05|506.65|0
1648022550000|2022-03-23 08:02:30|509.51|507.11|509.51|507.11|509.51|507.11|509.51|507.11|0
1648022560000|2022-03-23 08:02:40|509.05|506.65|508.58|506.18|509.05|506.65|508.58|506.18|0
1648022570000|2022-03-23 08:02:50|508.82|506.42|509.17|506.77|509.17|506.77|508.82|506.42|0
1648022580000|2022-03-23 08:03:00|509.05|506.65|509.63|507.23|509.75|507.35|509.05|506.65|0
1648022590000|2022-03-23 08:03:10|509.51|507.11|509.75|507.35|509.75|507.35|509.51|507.11|0
1648022600000|2022-03-23 08:03:20|509.98|507.58|509.98|507.58|509.98|507.58|509.98|507.58|0
1648022610000|2022-03-23 08:03:30|509.51|507.11|509.28|506.88|509.51|507.11|509.28|506.88|0
1648022620000|2022-03-23 08:03:40|509.05|506.65|509.28|506.88|509.28|506.88|509.05|506.65|0
1648022630000|2022-03-23 08:03:50|509.05|506.65|509.28|506.88|509.28|506.88|509.05|506.65|0
1648022640000|2022-03-23 08:04:00|509.05|506.65|509.28|506.88|509.51|507.11|509.05|506.65|0
1648022650000|2022-03-23 08:04:10|509.05|506.65|509.28|506.88|509.28|506.88|509.05|506.65|0
1648022660000|2022-03-23 08:04:20|508.94|506.54|509.17|506.77|509.17|506.77|508.94|506.54|0
1648022670000|2022-03-23 08:04:30|509.28|506.88|508.82|506.42|509.28|506.88|508.82|506.42|0
1648022680000|2022-03-23 08:04:40|508.94|506.54|509.05|506.65|509.05|506.65|508.82|506.42|0
1648022690000|2022-03-23 08:04:50|509.17|506.77|509.17|506.77|509.17|506.77|509.17|506.77|0
1648022700000|2022-03-23 08:05:00|509.51|507.11|510.21|507.81|510.21|507.81|509.4|507|0
1648022710000|2022-03-23 08:05:10|510.44|508.04|510.56|508.16|510.67|508.27|510.44|508.04|0
1648022720000|2022-03-23 08:05:20|510.21|507.81|509.98|507.58|510.21|507.81|509.98|507.58|0
1648022730000|2022-03-23 08:05:30|509.87|507.47|509.98|507.58|509.98|507.58|509.87|507.47|0
1648022740000|2022-03-23 08:05:40|509.87|507.47|510.44|508.04|510.44|508.04|509.87|507.47|0
1648022750000|2022-03-23 08:05:50|510.67|508.27|510.21|507.81|510.67|508.27|510.21|507.81|0
1648022760000|2022-03-23 08:06:00|509.98|507.58|509.98|507.58|509.98|507.58|509.98|507.58|0
1648022770000|2022-03-23 08:06:10|510.44|508.04|510.91|508.51|510.91|508.51|510.44|508.04|0
1648022780000|2022-03-23 08:06:20|510.67|508.27|510.67|508.27|510.91|508.51|510.67|508.27|0
1648022800000|2022-03-23 08:06:40|510.44|508.04|509.98|507.58|510.44|508.04|509.98|507.58|0
1648022810000|2022-03-23 08:06:50|510.21|507.81|510.1|507.7|510.21|507.81|510.1|507.7|0
1648022820000|2022-03-23 08:07:00|509.98|507.58|509.28|506.88|509.98|507.58|509.28|506.88|0
1648022830000|2022-03-23 08:07:10|509.51|507.11|509.51|507.11|509.51|507.11|509.51|507.11|0
1648022840000|2022-03-23 08:07:20|509.28|506.88|509.05|506.65|509.4|507|509.05|506.65|0
1648022850000|2022-03-23 08:07:30|508.94|506.54|509.05|506.65|509.05|506.65|508.94|506.54|0
1648022860000|2022-03-23 08:07:40|509.17|506.77|509.05|506.65|509.17|506.77|509.05|506.65|0
1648022870000|2022-03-23 08:07:50|508.82|506.42|507.89|505.49|509.05|506.65|507.89|505.49|0
1648022880000|2022-03-23 08:08:00|507.66|505.26|507.66|505.26|507.66|505.26|507.66|505.26|0
1648022890000|2022-03-23 08:08:10|507.89|505.49|507.66|505.26|508.24|505.84|507.66|505.26|0
1648022900000|2022-03-23 08:08:20|507.89|505.49|508.12|505.72|508.12|505.72|507.78|505.38|0
1648022910000|2022-03-23 08:08:30|508.35|505.95|508.35|505.95|508.35|505.95|508.12|505.72|0
1648022920000|2022-03-23 08:08:40|508.24|505.84|508.12|505.72|508.35|505.95|508.12|505.72|0
1648022930000|2022-03-23 08:08:50|507.89|505.49|508.12|505.72|508.12|505.72|507.66|505.26|0
1648022940000|2022-03-23 08:09:00|508.35|505.95|508.35|505.95|508.35|505.95|508.35|505.95|0
1648022950000|2022-03-23 08:09:10|508.47|506.07|508.12|505.72|508.47|506.07|508.12|505.72|0
1648022960000|2022-03-23 08:09:20|508.35|505.95|508.58|506.18|508.58|506.18|508.35|505.95|0
1648022970000|2022-03-23 08:09:30|509.05|506.65|509.05|506.65|509.17|506.77|509.05|506.65|0
1648022980000|2022-03-23 08:09:40|509.17|506.77|509.51|507.11|509.51|507.11|509.17|506.77|0
1648022990000|2022-03-23 08:09:50|509.4|507|509.28|506.88|509.51|507.11|509.28|506.88|0
1648023000000|2022-03-23 08:10:00|509.4|507|508.35|505.95|509.4|507|508.24|505.84|0
1648023010000|2022-03-23 08:10:10|508.58|506.18|507.89|505.49|508.58|506.18|507.89|505.49|0
1648023020000|2022-03-23 08:10:20|507.42|505.02|507.54|505.14|507.89|505.49|507.42|505.02|0
1648023030000|2022-03-23 08:10:30|507.42|505.02|507.42|505.02|507.42|505.02|507.42|505.02|0
1648023040000|2022-03-23 08:10:40|507.19|504.79|507.54|505.14|507.66|505.26|507.19|504.79|0
1648023050000|2022-03-23 08:10:50|507.42|505.02|507.19|504.79|507.42|505.02|507.19|504.79|0
1648023060000|2022-03-23 08:11:00|507.42|505.02|507.89|505.49|507.89|505.49|507.42|505.02|0
1648023070000|2022-03-23 08:11:10|508.12|505.72|508.12|505.72|508.12|505.72|508.01|505.61|0
1648023080000|2022-03-23 08:11:20|507.89|505.49|507.54|505.14|507.89|505.49|507.54|505.14|0
1648023090000|2022-03-23 08:11:30|507.66|505.26|507.89|505.49|507.89|505.49|507.66|505.26|0
1648023100000|2022-03-23 08:11:40|508.01|505.61|508.24|505.84|508.24|505.84|507.89|505.49|0
1648023110000|2022-03-23 08:11:50|508.12|505.72|508.12|505.72|508.12|505.72|508.12|505.72|0
1648023120000|2022-03-23 08:12:00|508.01|505.61|508.12|505.72|508.12|505.72|508.01|505.61|0
1648023130000|2022-03-23 08:12:10|508.24|505.84|508.35|505.95|508.35|505.95|508.24|505.84|0
1648023140000|2022-03-23 08:12:20|508.12|505.72|508.47|506.07|508.47|506.07|508.12|505.72|0
1648023150000|2022-03-23 08:12:30|508.58|506.18|508.82|506.42|509.05|506.65|508.58|506.18|0
1648023160000|2022-03-23 08:12:40|509.05|506.65|509.51|507.11|509.51|507.11|509.05|506.65|0
1648023170000|2022-03-23 08:12:50|509.17|506.77|508.82|506.42|509.17|506.77|508.82|506.42|0
1648023180000|2022-03-23 08:13:00|508.58|506.18|508.7|506.3|508.7|506.3|508.58|506.18|0
1648023190000|2022-03-23 08:13:10|509.05|506.65|509.17|506.77|509.17|506.77|509.05|506.65|0
1648023200000|2022-03-23 08:13:20|509.51|507.11|509.74|507.34|509.74|507.34|509.51|507.11|0
1648023210000|2022-03-23 08:13:30|509.98|507.58|510.21|507.81|510.44|508.04|509.98|507.58|0
1648023220000|2022-03-23 08:13:40|509.98|507.58|510.1|507.7|510.1|507.7|509.98|507.58|0
1648023230000|2022-03-23 08:13:50|509.98|507.58|510.44|508.04|510.44|508.04|509.98|507.58|0
1648023240000|2022-03-23 08:14:00|510.21|507.81|509.98|507.58|510.21|507.81|509.98|507.58|0
1648023250000|2022-03-23 08:14:10|510.21|507.81|509.51|507.11|510.21|507.81|509.51|507.11|0
1648023260000|2022-03-23 08:14:20|509.74|507.34|510.21|507.81|510.21|507.81|509.74|507.34|0
1648023270000|2022-03-23 08:14:30|509.98|507.58|509.98|507.58|510.1|507.7|509.98|507.58|0
1648023280000|2022-03-23 08:14:40|510.1|507.7|509.74|507.34|510.1|507.7|509.74|507.34|0
1648023290000|2022-03-23 08:14:50|509.86|507.46|510.1|507.7|510.1|507.7|509.86|507.46|0
1648023300000|2022-03-23 08:15:00|509.98|507.58|510.44|508.04|510.44|508.04|509.98|507.58|0
1648023310000|2022-03-23 08:15:10|510.33|507.93|509.98|507.58|510.33|507.93|509.74|507.34|0
1648023320000|2022-03-23 08:15:20|509.51|507.11|509.28|506.88|509.51|507.11|509.28|506.88|0
1648023340000|2022-03-23 08:15:40|509.4|507|509.17|506.77|509.4|507|509.17|506.77|0
1648023350000|2022-03-23 08:15:50|509.05|506.65|508.81|506.41|509.05|506.65|508.58|506.18|0
1648023360000|2022-03-23 08:16:00|508.7|506.3|508.7|506.3|508.7|506.3|508.7|506.3|0
1648023370000|2022-03-23 08:16:10|508.58|506.18|508.58|506.18|508.58|506.18|508.58|506.18|0
1648023380000|2022-03-23 08:16:20|508.35|505.95|508.7|506.3|508.7|506.3|508.35|505.95|0
1648023390000|2022-03-23 08:16:30|508.81|506.41|508.7|506.3|509.05|506.65|508.58|506.18|0
1648023400000|2022-03-23 08:16:40|508.81|506.41|509.51|507.11|509.51|507.11|508.81|506.41|0
1648023410000|2022-03-23 08:16:50|509.74|507.34|509.51|507.11|509.74|507.34|509.51|507.11|0
1648023420000|2022-03-23 08:17:00|509.63|507.23|510.21|507.81|510.21|507.81|509.63|507.23|0
1648023430000|2022-03-23 08:17:10|510.33|507.93|510.67|508.27|510.67|508.27|510.33|507.93|0
1648023440000|2022-03-23 08:17:20|510.79|508.39|510.79|508.39|510.79|508.39|510.79|508.39|0
1648023450000|2022-03-23 08:17:30|510.9|508.5|511.6|509.2|511.6|509.2|510.9|508.5|0
1648023460000|2022-03-23 08:17:40|511.49|509.09|511.6|509.2|511.6|509.2|511.37|508.97|0
1648023470000|2022-03-23 08:17:50|511.37|508.97|510.9|508.5|511.37|508.97|510.9|508.5|0
1648023480000|2022-03-23 08:18:00|511.14|508.74|511.14|508.74|511.26|508.86|511.14|508.74|0
1648023490000|2022-03-23 08:18:10|511.37|508.97|511.83|509.43|511.83|509.43|511.37|508.97|0
1648023500000|2022-03-23 08:18:20|512.07|509.67|511.83|509.43|512.07|509.67|511.83|509.43|0
1648023510000|2022-03-23 08:18:30|512.07|509.67|512.42|510.02|512.42|510.02|512.07|509.67|0
1648023520000|2022-03-23 08:18:40|513|510.6|513.35|510.95|513.35|510.95|513|510.6|0
1648023530000|2022-03-23 08:18:50|513|510.6|513.46|511.06|513.46|511.06|513|510.6|0
1648023540000|2022-03-23 08:19:00|513.23|510.83|513.23|510.83|513.23|510.83|513|510.6|0
1648023550000|2022-03-23 08:19:10|513.46|511.06|513.12|510.72|513.46|511.06|513.12|510.72|0
1648023560000|2022-03-23 08:19:20|513.23|510.83|513.23|510.83|513.46|511.06|513.23|510.83|0
1648023570000|2022-03-23 08:19:30|512.76|510.36|513.23|510.83|513.23|510.83|512.76|510.36|0
1648023580000|2022-03-23 08:19:40|513|510.6|512.76|510.36|513|510.6|512.76|510.36|0
1648023590000|2022-03-23 08:19:50|512.53|510.13|512.53|510.13|512.65|510.25|512.53|510.13|0
1648023600000|2022-03-23 08:20:00|512.65|510.25|512.76|510.36|512.88|510.48|512.65|510.25|0
1648023610000|2022-03-23 08:20:10|513|510.6|512.65|510.25|513|510.6|512.53|510.13|0
1648023620000|2022-03-23 08:20:20|512.76|510.36|513.23|510.83|513.23|510.83|512.76|510.36|0
1648023630000|2022-03-23 08:20:30|513.46|511.06|513.58|511.18|513.69|511.29|513.46|511.06|0
1648023640000|2022-03-23 08:20:40|513.23|510.83|513.23|510.83|513.23|510.83|513|510.6|0
1648023650000|2022-03-23 08:20:50|513.35|510.95|513.69|511.29|513.69|511.29|513.35|510.95|0
1648023660000|2022-03-23 08:21:00|514.39|511.99|514.39|511.99|514.39|511.99|513.93|511.53|0
1648023670000|2022-03-23 08:21:10|514.62|512.22|514.62|512.22|514.62|512.22|514.62|512.22|0
1648023690000|2022-03-23 08:21:30|514.39|511.99|515.09|512.69|515.09|512.69|514.16|511.76|0
1648023700000|2022-03-23 08:21:40|515.32|512.92|514.62|512.22|515.32|512.92|514.62|512.22|0
1648023710000|2022-03-23 08:21:50|514.86|512.46|515.09|512.69|515.09|512.69|514.86|512.46|0
1648023720000|2022-03-23 08:22:00|514.86|512.46|514.62|512.22|514.86|512.46|514.62|512.22|0
1648023730000|2022-03-23 08:22:10|514.86|512.46|514.62|512.22|514.86|512.46|514.62|512.22|0
1648023740000|2022-03-23 08:22:20|514.86|512.46|514.86|512.46|514.86|512.46|514.86|512.46|0
1648023750000|2022-03-23 08:22:30|515.09|512.69|514.86|512.46|515.09|512.69|514.86|512.46|0
1648023760000|2022-03-23 08:22:40|514.98|512.58|514.86|512.46|514.98|512.58|514.62|512.22|0
1648023770000|2022-03-23 08:22:50|514.62|512.22|514.39|511.99|514.62|512.22|514.39|511.99|0
1648023780000|2022-03-23 08:23:00|514.16|511.76|514.28|511.88|514.28|511.88|513.93|511.53|0
1648023790000|2022-03-23 08:23:10|514.39|511.99|513.69|511.29|514.39|511.99|513.69|511.29|0
1648023800000|2022-03-23 08:23:20|513.93|511.53|513.93|511.53|513.93|511.53|513.93|511.53|0
1648023810000|2022-03-23 08:23:30|514.16|511.76|514.16|511.76|514.16|511.76|514.16|511.76|0
1648023820000|2022-03-23 08:23:40|514.39|511.99|514.16|511.76|514.39|511.99|514.16|511.76|0
1648023830000|2022-03-23 08:23:50|513.93|511.53|513.93|511.53|514.05|511.65|513.93|511.53|0
1648023840000|2022-03-23 08:24:00|513.23|510.83|513.58|511.18|513.69|511.29|513.23|510.83|0
1648023850000|2022-03-23 08:24:10|513.46|511.06|513.46|511.06|513.46|511.06|513.46|511.06|0
1648023860000|2022-03-23 08:24:20|513.69|511.29|513.46|511.06|513.69|511.29|513.35|510.95|0
1648023870000|2022-03-23 08:24:30|513.58|511.18|513.69|511.29|513.69|511.29|513.58|511.18|0
1648023880000|2022-03-23 08:24:40|513.93|511.53|514.86|512.46|514.86|512.46|513.93|511.53|0
1648023890000|2022-03-23 08:24:50|514.75|512.35|514.86|512.46|514.86|512.46|514.75|512.35|0
1648023900000|2022-03-23 08:25:00|514.62|512.22|514.51|512.11|514.62|512.22|514.39|511.99|0
1648023910000|2022-03-23 08:25:10|514.62|512.22|514.51|512.11|514.86|512.46|514.51|512.11|0
1648023920000|2022-03-23 08:25:20|514.39|511.99|513.93|511.53|514.39|511.99|513.93|511.53|0
1648023930000|2022-03-23 08:25:30|513.69|511.29|513.69|511.29|513.69|511.29|513.69|511.29|0
1648023940000|2022-03-23 08:25:40|513.46|511.06|513.69|511.29|513.69|511.29|513.46|511.06|0
1648023950000|2022-03-23 08:25:50|513.81|511.41|513.58|511.18|513.81|511.41|513.58|511.18|0
1648023960000|2022-03-23 08:26:00|513.46|511.06|513.93|511.53|513.93|511.53|513.46|511.06|0
1648023970000|2022-03-23 08:26:10|514.39|511.99|514.62|512.22|514.62|512.22|514.39|511.99|0
1648023980000|2022-03-23 08:26:20|514.86|512.46|514.39|511.99|514.86|512.46|514.39|511.99|0
1648023990000|2022-03-23 08:26:30|514.62|512.22|514.16|511.76|514.62|512.22|514.16|511.76|0
1648024010000|2022-03-23 08:26:50|514.28|511.88|514.28|511.88|514.28|511.88|514.16|511.76|0
1648024020000|2022-03-23 08:27:00|514.39|511.99|514.16|511.76|514.39|511.99|514.16|511.76|0
1648024030000|2022-03-23 08:27:10|514.05|511.65|514.16|511.76|514.16|511.76|514.05|511.65|0
1648024040000|2022-03-23 08:27:20|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1648024050000|2022-03-23 08:27:30|514.62|512.22|514.74|512.34|514.86|512.46|514.62|512.22|0
1648024060000|2022-03-23 08:27:40|514.62|512.22|515.09|512.69|515.09|512.69|514.62|512.22|0
1648024070000|2022-03-23 08:27:50|514.98|512.58|515.32|512.92|515.32|512.92|514.98|512.58|0
1648024080000|2022-03-23 08:28:00|514.86|512.46|514.62|512.22|514.86|512.46|514.62|512.22|0
1648024090000|2022-03-23 08:28:10|514.86|512.46|514.16|511.76|514.86|512.46|514.16|511.76|0
1648024100000|2022-03-23 08:28:20|514.86|512.46|515.09|512.69|515.32|512.92|514.86|512.46|0
1648024110000|2022-03-23 08:28:30|514.86|512.46|514.39|511.99|514.86|512.46|514.39|511.99|0
1648024120000|2022-03-23 08:28:40|514.62|512.22|514.62|512.22|514.62|512.22|514.62|512.22|0
1648024130000|2022-03-23 08:28:50|514.86|512.46|514.86|512.46|514.86|512.46|514.86|512.46|0
1648024140000|2022-03-23 08:29:00|514.74|512.34|514.62|512.22|514.74|512.34|514.62|512.22|0
1648024150000|2022-03-23 08:29:10|514.51|512.11|514.39|511.99|514.51|512.11|514.39|511.99|0
1648024160000|2022-03-23 08:29:20|514.62|512.22|514.62|512.22|514.74|512.34|514.62|512.22|0
1648024170000|2022-03-23 08:29:30|514.74|512.34|514.62|512.22|514.74|512.34|514.62|512.22|0
1648024180000|2022-03-23 08:29:40|514.86|512.46|514.62|512.22|514.86|512.46|514.62|512.22|0
1648024200000|2022-03-23 08:30:00|514.39|511.99|514.16|511.76|514.62|512.22|514.16|511.76|0
1648024210000|2022-03-23 08:30:10|513.92|511.52|513.81|511.41|513.92|511.52|513.81|511.41|0
1648024220000|2022-03-23 08:30:20|513.69|511.29|514.16|511.76|514.16|511.76|513.69|511.29|0
1648024230000|2022-03-23 08:30:30|514.39|511.99|514.62|512.22|514.62|512.22|514.39|511.99|0
1648024240000|2022-03-23 08:30:40|515.09|512.69|514.86|512.46|515.09|512.69|514.86|512.46|0
1648024250000|2022-03-23 08:30:50|514.98|512.58|515.09|512.69|515.09|512.69|514.98|512.58|0
1648024260000|2022-03-23 08:31:00|514.86|512.46|514.74|512.34|514.86|512.46|514.74|512.34|0
1648024270000|2022-03-23 08:31:10|515.09|512.69|514.86|512.46|515.09|512.69|514.86|512.46|0
1648024280000|2022-03-23 08:31:20|514.74|512.34|514.86|512.46|514.86|512.46|514.74|512.34|0
1648024290000|2022-03-23 08:31:30|514.62|512.22|514.86|512.46|514.86|512.46|514.62|512.22|0
1648024300000|2022-03-23 08:31:40|514.74|512.34|514.86|512.46|514.86|512.46|514.62|512.22|0
1648024310000|2022-03-23 08:31:50|515.09|512.69|514.74|512.34|515.09|512.69|514.74|512.34|0
1648024320000|2022-03-23 08:32:00|514.62|512.22|514.86|512.46|514.86|512.46|514.62|512.22|0
1648024330000|2022-03-23 08:32:10|514.62|512.22|514.62|512.22|514.74|512.34|514.62|512.22|0
1648024340000|2022-03-23 08:32:20|514.39|511.99|514.62|512.22|514.62|512.22|514.39|511.99|0
1648024350000|2022-03-23 08:32:30|514.51|512.11|514.62|512.22|514.62|512.22|514.51|512.11|0
1648024370000|2022-03-23 08:32:50|514.51|512.11|514.39|511.99|514.51|512.11|514.39|511.99|0
1648024380000|2022-03-23 08:33:00|514.62|512.22|514.62|512.22|514.62|512.22|514.62|512.22|0
1648024390000|2022-03-23 08:33:10|514.39|511.99|514.16|511.76|514.39|511.99|514.16|511.76|0
1648024400000|2022-03-23 08:33:20|514.28|511.88|514.39|511.99|514.39|511.99|514.28|511.88|0
1648024410000|2022-03-23 08:33:30|514.62|512.22|514.51|512.11|514.62|512.22|514.51|512.11|0
1648024420000|2022-03-23 08:33:40|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1648024430000|2022-03-23 08:33:50|514.16|511.76|514.16|511.76|514.16|511.76|514.16|511.76|0
1648024450000|2022-03-23 08:34:10|514.39|511.99|514.28|511.88|514.39|511.99|514.16|511.76|0
1648024460000|2022-03-23 08:34:20|514.16|511.76|514.28|511.88|514.28|511.88|514.16|511.76|0
1648024470000|2022-03-23 08:34:30|514.39|511.99|514.39|511.99|514.39|511.99|514.16|511.76|0
1648024480000|2022-03-23 08:34:40|514.62|512.22|514.39|511.99|514.62|512.22|514.39|511.99|0
1648024490000|2022-03-23 08:34:50|514.62|512.22|514.39|511.99|514.62|512.22|514.39|511.99|0
1648024500000|2022-03-23 08:35:00|514.51|512.11|514.62|512.22|514.62|512.22|514.51|512.11|0
1648024510000|2022-03-23 08:35:10|514.39|511.99|513.92|511.52|514.62|512.22|513.92|511.52|0
1648024520000|2022-03-23 08:35:20|513.81|511.41|513.69|511.29|513.92|511.52|513.69|511.29|0
1648024530000|2022-03-23 08:35:30|513.92|511.52|513.69|511.29|513.92|511.52|513.69|511.29|0
1648024540000|2022-03-23 08:35:40|513.92|511.52|513.92|511.52|513.92|511.52|513.92|511.52|0
1648024550000|2022-03-23 08:35:50|514.05|511.65|513.92|511.52|514.16|511.76|513.92|511.52|0
1648024560000|2022-03-23 08:36:00|513.81|511.41|513.92|511.52|513.92|511.52|513.69|511.29|0
1648024570000|2022-03-23 08:36:10|514.16|511.76|513.81|511.41|514.16|511.76|513.81|511.41|0
1648024580000|2022-03-23 08:36:20|513.92|511.52|514.16|511.76|514.16|511.76|513.92|511.52|0
1648024590000|2022-03-23 08:36:30|513.69|511.29|513.69|511.29|513.69|511.29|513.69|511.29|0
1648024600000|2022-03-23 08:36:40|513.92|511.52|513.92|511.52|513.92|511.52|513.92|511.52|0
1648024610000|2022-03-23 08:36:50|514.16|511.76|513.92|511.52|514.16|511.76|513.92|511.52|0
1648024630000|2022-03-23 08:37:10|513.81|511.41|513.92|511.52|513.92|511.52|513.81|511.41|0
1648024640000|2022-03-23 08:37:20|513.81|511.41|513.69|511.29|513.81|511.41|513.69|511.29|0
1648024670000|2022-03-23 08:37:50|513.35|510.95|513.69|511.29|513.69|511.29|513.23|510.83|0
1648024680000|2022-03-23 08:38:00|513.92|511.52|514.39|511.99|514.39|511.99|513.92|511.52|0
1648024690000|2022-03-23 08:38:10|514.16|511.76|514.39|511.99|514.39|511.99|514.16|511.76|0
1648024700000|2022-03-23 08:38:20|514.16|511.76|514.16|511.76|514.16|511.76|514.16|511.76|0
1648024710000|2022-03-23 08:38:30|514.04|511.64|513.69|511.29|514.04|511.64|513.69|511.29|0
1648024720000|2022-03-23 08:38:40|513.46|511.06|513.69|511.29|513.69|511.29|513.23|510.83|0
1648024730000|2022-03-23 08:38:50|513.92|511.52|513.46|511.06|513.92|511.52|513.46|511.06|0
1648024740000|2022-03-23 08:39:00|513.23|510.83|512.99|510.59|513.23|510.83|512.99|510.59|0
1648024750000|2022-03-23 08:39:10|513.11|510.71|513.11|510.71|513.23|510.83|513.11|510.71|0
1648024760000|2022-03-23 08:39:20|513.23|510.83|513.11|510.71|513.23|510.83|513.11|510.71|0
1648024770000|2022-03-23 08:39:30|512.99|510.59|513.23|510.83|513.23|510.83|512.99|510.59|0
1648024780000|2022-03-23 08:39:40|512.99|510.59|512.88|510.48|512.99|510.59|512.88|510.48|0
1648024790000|2022-03-23 08:39:50|512.76|510.36|512.76|510.36|512.76|510.36|512.65|510.25|0
1648024800000|2022-03-23 08:40:00|512.99|510.59|512.88|510.48|513.23|510.83|512.88|510.48|0
1648024810000|2022-03-23 08:40:10|512.76|510.36|512.53|510.13|512.76|510.36|512.53|510.13|0
1648024820000|2022-03-23 08:40:20|512.3|509.9|511.95|509.55|512.3|509.9|511.95|509.55|0
1648024830000|2022-03-23 08:40:30|512.06|509.66|511.72|509.32|512.06|509.66|511.72|509.32|0
1648024840000|2022-03-23 08:40:40|511.83|509.43|512.29|509.89|512.29|509.89|511.83|509.43|0
1648024850000|2022-03-23 08:40:50|512.18|509.78|511.95|509.55|512.18|509.78|511.95|509.55|0
1648024860000|2022-03-23 08:41:00|512.06|509.66|511.95|509.55|512.06|509.66|511.83|509.43|0
1648024870000|2022-03-23 08:41:10|512.06|509.66|511.83|509.43|512.06|509.66|511.83|509.43|0
1648024880000|2022-03-23 08:41:20|512.06|509.66|512.29|509.89|512.53|510.13|512.06|509.66|0
1648024890000|2022-03-23 08:41:30|512.06|509.66|512.29|509.89|512.29|509.89|512.06|509.66|0
1648024910000|2022-03-23 08:41:50|512.53|510.13|512.53|510.13|512.53|510.13|512.29|509.89|0
1648024920000|2022-03-23 08:42:00|512.29|509.89|512.53|510.13|512.53|510.13|512.29|509.89|0
1648024930000|2022-03-23 08:42:10|512.29|509.89|512.29|509.89|512.29|509.89|512.29|509.89|0
1648024940000|2022-03-23 08:42:20|512.06|509.66|512.53|510.13|512.53|510.13|512.06|509.66|0
1648024950000|2022-03-23 08:42:30|512.76|510.36|512.76|510.36|512.76|510.36|512.76|510.36|0
1648024960000|2022-03-23 08:42:40|512.99|510.59|513.11|510.71|513.11|510.71|512.99|510.59|0
1648024970000|2022-03-23 08:42:50|513.22|510.82|512.99|510.59|513.22|510.82|512.99|510.59|0
1648024990000|2022-03-23 08:43:10|512.88|510.48|512.76|510.36|512.88|510.48|512.76|510.36|0
1648025010000|2022-03-23 08:43:30|512.88|510.48|512.53|510.13|512.88|510.48|512.53|510.13|0
1648025020000|2022-03-23 08:43:40|512.29|509.89|512.53|510.13|512.53|510.13|512.29|509.89|0
1648025030000|2022-03-23 08:43:50|512.42|510.02|512.65|510.25|512.65|510.25|512.42|510.02|0
1648025040000|2022-03-23 08:44:00|512.53|510.13|512.42|510.02|512.53|510.13|512.42|510.02|0
1648025050000|2022-03-23 08:44:10|512.29|509.89|512.76|510.36|512.76|510.36|512.29|509.89|0
1648025060000|2022-03-23 08:44:20|512.65|510.25|512.53|510.13|512.65|510.25|512.53|510.13|0
1648025080000|2022-03-23 08:44:40|512.29|509.89|512.42|510.02|512.42|510.02|512.29|509.89|0
1648025090000|2022-03-23 08:44:50|512.29|509.89|512.06|509.66|512.29|509.89|512.06|509.66|0
1648025100000|2022-03-23 08:45:00|512.29|509.89|512.53|510.13|512.53|510.13|512.18|509.78|0
1648025110000|2022-03-23 08:45:10|512.42|510.02|512.65|510.25|512.65|510.25|512.42|510.02|0
1648025120000|2022-03-23 08:45:20|512.76|510.36|512.99|510.59|512.99|510.59|512.76|510.36|0
1648025130000|2022-03-23 08:45:30|512.76|510.36|512.88|510.48|512.88|510.48|512.76|510.36|0
1648025140000|2022-03-23 08:45:40|512.76|510.36|512.53|510.13|512.76|510.36|512.53|510.13|0
1648025150000|2022-03-23 08:45:50|512.29|509.89|512.42|510.02|512.42|510.02|512.29|509.89|0
1648025160000|2022-03-23 08:46:00|512.41|510.01|512.06|509.66|512.41|510.01|512.06|509.66|0
1648025180000|2022-03-23 08:46:20|511.95|509.55|511.83|509.43|511.95|509.55|511.83|509.43|0
1648025190000|2022-03-23 08:46:30|511.6|509.2|511.48|509.08|511.6|509.2|511.48|509.08|0
1648025200000|2022-03-23 08:46:40|511.83|509.43|511.72|509.32|511.83|509.43|511.72|509.32|0
1648025210000|2022-03-23 08:46:50|511.83|509.43|511.72|509.32|512.06|509.66|511.72|509.32|0
1648025220000|2022-03-23 08:47:00|511.83|509.43|511.72|509.32|511.83|509.43|511.72|509.32|0
1648025230000|2022-03-23 08:47:10|511.83|509.43|511.95|509.55|512.18|509.78|511.83|509.43|0
1648025240000|2022-03-23 08:47:20|512.06|509.66|512.41|510.01|512.41|510.01|512.06|509.66|0
1648025250000|2022-03-23 08:47:30|512.29|509.89|512.29|509.89|512.41|510.01|512.29|509.89|0
1648025260000|2022-03-23 08:47:40|512.41|510.01|512.06|509.66|512.41|510.01|512.06|509.66|0
1648025270000|2022-03-23 08:47:50|511.95|509.55|511.83|509.43|511.95|509.55|511.83|509.43|0
1648025280000|2022-03-23 08:48:00|511.72|509.32|511.6|509.2|511.72|509.32|511.6|509.2|0
1648025300000|2022-03-23 08:48:20|511.48|509.08|511.36|508.96|511.48|509.08|511.36|508.96|0
1648025310000|2022-03-23 08:48:30|510.67|508.27|510.67|508.27|510.67|508.27|510.67|508.27|0
1648025320000|2022-03-23 08:48:40|510.9|508.5|510.67|508.27|511.13|508.73|510.67|508.27|0
1648025330000|2022-03-23 08:48:50|510.9|508.5|511.02|508.62|511.02|508.62|510.9|508.5|0
1648025340000|2022-03-23 08:49:00|510.9|508.5|510.9|508.5|510.9|508.5|510.67|508.27|0
1648025350000|2022-03-23 08:49:10|510.67|508.27|510.9|508.5|510.9|508.5|510.67|508.27|0
1648025360000|2022-03-23 08:49:20|510.67|508.27|510.9|508.5|510.9|508.5|510.67|508.27|0
1648025370000|2022-03-23 08:49:30|510.79|508.39|510.67|508.27|510.9|508.5|510.67|508.27|0
1648025390000|2022-03-23 08:49:50|510.79|508.39|510.9|508.5|510.9|508.5|510.79|508.39|0
1648025400000|2022-03-23 08:50:00|510.67|508.27|510.9|508.5|510.9|508.5|510.67|508.27|0
1648025410000|2022-03-23 08:50:10|511.13|508.73|511.13|508.73|511.13|508.73|511.13|508.73|0
1648025420000|2022-03-23 08:50:20|511.36|508.96|510.9|508.5|511.36|508.96|510.9|508.5|0
1648025440000|2022-03-23 08:50:40|511.13|508.73|511.13|508.73|511.13|508.73|511.13|508.73|0
1648025450000|2022-03-23 08:50:50|510.9|508.5|510.9|508.5|511.13|508.73|510.9|508.5|0
1648025460000|2022-03-23 08:51:00|510.67|508.27|510.67|508.27|510.67|508.27|510.67|508.27|0
1648025480000|2022-03-23 08:51:20|510.9|508.5|510.9|508.5|510.9|508.5|510.9|508.5|0
1648025490000|2022-03-23 08:51:30|511.13|508.73|511.13|508.73|511.13|508.73|510.9|508.5|0
1648025510000|2022-03-23 08:51:50|511.25|508.85|511.13|508.73|511.25|508.85|511.13|508.73|0
1648025520000|2022-03-23 08:52:00|511.02|508.62|510.9|508.5|511.02|508.62|510.9|508.5|0
1648025530000|2022-03-23 08:52:10|510.67|508.27|510.43|508.03|510.67|508.27|510.43|508.03|0
1648025540000|2022-03-23 08:52:20|510.55|508.15|510.55|508.15|510.55|508.15|510.55|508.15|0
1648025550000|2022-03-23 08:52:30|510.43|508.03|510.43|508.03|510.43|508.03|510.2|507.8|0
1648025560000|2022-03-23 08:52:40|510.67|508.27|510.67|508.27|510.67|508.27|510.67|508.27|0
1648025570000|2022-03-23 08:52:50|510.43|508.03|510.43|508.03|510.43|508.03|510.43|508.03|0
1648025590000|2022-03-23 08:53:10|510.67|508.27|510.67|508.27|510.67|508.27|510.67|508.27|0
1648025600000|2022-03-23 08:53:20|510.32|507.92|510.2|507.8|510.32|507.92|510.09|507.69|0
1648025610000|2022-03-23 08:53:30|510.09|507.69|509.97|507.57|510.09|507.69|509.97|507.57|0
1648025630000|2022-03-23 08:53:50|509.74|507.34|509.74|507.34|509.74|507.34|509.74|507.34|0
1648025650000|2022-03-23 08:54:10|509.5|507.1|509.5|507.1|509.5|507.1|509.5|507.1|0
1648025660000|2022-03-23 08:54:20|509.74|507.34|509.74|507.34|509.74|507.34|509.63|507.23|0
1648025670000|2022-03-23 08:54:30|509.97|507.57|509.97|507.57|509.97|507.57|509.97|507.57|0
1648025680000|2022-03-23 08:54:40|509.74|507.34|509.86|507.46|509.97|507.57|509.74|507.34|0
1648025690000|2022-03-23 08:54:50|509.97|507.57|510.2|507.8|510.2|507.8|509.97|507.57|0
1648025700000|2022-03-23 08:55:00|510.43|508.03|510.43|508.03|510.43|508.03|510.43|508.03|0
1648025710000|2022-03-23 08:55:10|510.55|508.15|510.55|508.15|510.55|508.15|510.55|508.15|0
1648025720000|2022-03-23 08:55:20|510.67|508.27|510.67|508.27|510.67|508.27|510.67|508.27|0
1648025750000|2022-03-23 08:55:50|510.43|508.03|510.43|508.03|510.43|508.03|510.43|508.03|0
1648025760000|2022-03-23 08:56:00|510.55|508.15|510.55|508.15|510.55|508.15|510.55|508.15|0
1648025770000|2022-03-23 08:56:10|510.67|508.27|510.55|508.15|510.67|508.27|510.43|508.03|0
1648025780000|2022-03-23 08:56:20|510.43|508.03|510.2|507.8|510.43|508.03|510.2|507.8|0
1648025790000|2022-03-23 08:56:30|510.43|508.03|510.43|508.03|510.43|508.03|510.43|508.03|0
1648025800000|2022-03-23 08:56:40|510.2|507.8|510.2|507.8|510.2|507.8|510.2|507.8|0
1648025810000|2022-03-23 08:56:50|509.97|507.57|510.2|507.8|510.2|507.8|509.97|507.57|0
1648025820000|2022-03-23 08:57:00|509.97|507.57|509.97|507.57|510.2|507.8|509.97|507.57|0
1648025830000|2022-03-23 08:57:10|510.2|507.8|510.2|507.8|510.2|507.8|510.09|507.69|0
1648025840000|2022-03-23 08:57:20|510.43|508.03|510.43|508.03|510.43|508.03|510.43|508.03|0
1648025850000|2022-03-23 08:57:30|510.55|508.15|510.67|508.27|510.67|508.27|510.55|508.15|0
1648025860000|2022-03-23 08:57:40|510.43|508.03|511.13|508.73|511.13|508.73|510.43|508.03|0
1648025870000|2022-03-23 08:57:50|510.9|508.5|510.79|508.39|511.13|508.73|510.79|508.39|0
1648025880000|2022-03-23 08:58:00|510.67|508.27|510.43|508.03|510.67|508.27|510.43|508.03|0
1648025890000|2022-03-23 08:58:10|510.67|508.27|510.67|508.27|510.67|508.27|510.67|508.27|0
1648025900000|2022-03-23 08:58:20|510.79|508.39|510.9|508.5|510.9|508.5|510.79|508.39|0
1648025910000|2022-03-23 08:58:30|511.13|508.73|511.13|508.73|511.13|508.73|511.13|508.73|0
1648025920000|2022-03-23 08:58:40|510.9|508.5|510.9|508.5|510.9|508.5|510.9|508.5|0
1648025930000|2022-03-23 08:58:50|511.02|508.62|511.02|508.62|511.02|508.62|511.02|508.62|0
1648025940000|2022-03-23 08:59:00|511.13|508.73|511.25|508.85|511.25|508.85|511.13|508.73|0
1648025950000|2022-03-23 08:59:10|511.36|508.96|511.59|509.19|511.59|509.19|511.36|508.96|0
1648025960000|2022-03-23 08:59:20|511.48|509.08|511.59|509.19|511.59|509.19|511.48|509.08|0
1648025970000|2022-03-23 08:59:30|511.36|508.96|511.36|508.96|511.36|508.96|511.36|508.96|0
1648025980000|2022-03-23 08:59:40|511.48|509.08|511.59|509.19|511.59|509.19|511.36|508.96|0
1648025990000|2022-03-23 08:59:50|511.36|508.96|511.36|508.96|511.36|508.96|511.36|508.96|0
1648026000000|2022-03-23 09:00:00|511.13|508.73|511.02|508.62|511.13|508.73|510.9|508.5|0
1648026010000|2022-03-23 09:00:10|511.13|508.73|510.9|508.5|511.13|508.73|510.9|508.5|0
1648026020000|2022-03-23 09:00:20|511.02|508.62|510.9|508.5|511.02|508.62|510.9|508.5|0
1648026040000|2022-03-23 09:00:40|511.13|508.73|511.13|508.73|511.13|508.73|511.13|508.73|0
1648026050000|2022-03-23 09:00:50|511.25|508.85|511.59|509.19|511.59|509.19|511.13|508.73|0
1648026060000|2022-03-23 09:01:00|511.83|509.43|511.83|509.43|511.83|509.43|511.83|509.43|0
1648026070000|2022-03-23 09:01:10|511.59|509.19|511.59|509.19|511.59|509.19|511.59|509.19|0
1648026090000|2022-03-23 09:01:30|511.36|508.96|511.36|508.96|511.36|508.96|511.36|508.96|0
1648026100000|2022-03-23 09:01:40|511.13|508.73|511.13|508.73|511.13|508.73|511.13|508.73|0
1648026120000|2022-03-23 09:02:00|511.02|508.62|510.9|508.5|511.02|508.62|510.9|508.5|0
1648026150000|2022-03-23 09:02:30|511.13|508.73|511.13|508.73|511.13|508.73|511.13|508.73|0
1648026160000|2022-03-23 09:02:40|511.25|508.85|511.36|508.96|511.36|508.96|511.25|508.85|0
1648026170000|2022-03-23 09:02:50|511.59|509.19|511.83|509.43|511.83|509.43|511.59|509.19|0
1648026180000|2022-03-23 09:03:00|512.06|509.66|512.06|509.66|512.06|509.66|512.06|509.66|0
1648026200000|2022-03-23 09:03:20|511.83|509.43|511.59|509.19|511.83|509.43|511.59|509.19|0
1648026210000|2022-03-23 09:03:30|511.36|508.96|511.36|508.96|511.36|508.96|511.36|508.96|0
1648026220000|2022-03-23 09:03:40|511.13|508.73|511.59|509.19|511.59|509.19|511.13|508.73|0
1648026230000|2022-03-23 09:03:50|511.36|508.96|511.25|508.85|511.36|508.96|511.13|508.73|0
1648026240000|2022-03-23 09:04:00|511.13|508.73|510.9|508.5|511.13|508.73|510.9|508.5|0
1648026250000|2022-03-23 09:04:10|510.43|508.03|510.2|507.8|510.43|508.03|510.2|507.8|0
1648026290000|2022-03-23 09:04:50|509.97|507.57|509.97|507.57|509.97|507.57|509.97|507.57|0
1648026300000|2022-03-23 09:05:00|510.2|507.8|510.2|507.8|510.2|507.8|510.2|507.8|0
1648026310000|2022-03-23 09:05:10|509.97|507.57|509.97|507.57|509.97|507.57|509.97|507.57|0
1648026320000|2022-03-23 09:05:20|510.2|507.8|510.2|507.8|510.2|507.8|510.2|507.8|0
1648026330000|2022-03-23 09:05:30|510.32|507.92|510.32|507.92|510.32|507.92|510.2|507.8|0
1648026340000|2022-03-23 09:05:40|510.43|508.03|511.36|508.96|511.36|508.96|510.43|508.03|0
1648026350000|2022-03-23 09:05:50|511.25|508.85|511.13|508.73|511.25|508.85|511.13|508.73|0
1648026360000|2022-03-23 09:06:00|511.36|508.96|511.36|508.96|511.36|508.96|511.36|508.96|0
1648026370000|2022-03-23 09:06:10|511.48|509.08|511.36|508.96|511.48|509.08|511.36|508.96|0
1648026390000|2022-03-23 09:06:30|511.48|509.08|511.48|509.08|511.48|509.08|511.36|508.96|0
1648026400000|2022-03-23 09:06:40|511.59|509.19|511.59|509.19|511.59|509.19|511.59|509.19|0
1648026410000|2022-03-23 09:06:50|511.36|508.96|511.48|509.08|511.48|509.08|511.36|508.96|0
1648026420000|2022-03-23 09:07:00|511.59|509.19|511.83|509.43|511.83|509.43|511.59|509.19|0
1648026430000|2022-03-23 09:07:10|511.71|509.31|511.71|509.31|511.71|509.31|511.71|509.31|0
1648026440000|2022-03-23 09:07:20|511.59|509.19|511.59|509.19|511.59|509.19|511.59|509.19|0
1648026450000|2022-03-23 09:07:30|511.36|508.96|511.71|509.31|511.71|509.31|511.36|508.96|0
1648026460000|2022-03-23 09:07:40|511.83|509.43|511.83|509.43|511.83|509.43|511.83|509.43|0
1648026490000|2022-03-23 09:08:10|511.71|509.31|511.59|509.19|511.71|509.31|511.59|509.19|0
1648026500000|2022-03-23 09:08:20|511.36|508.96|511.36|508.96|511.36|508.96|511.36|508.96|0
1648026510000|2022-03-23 09:08:30|511.13|508.73|511.13|508.73|511.13|508.73|511.13|508.73|0
1648026520000|2022-03-23 09:08:40|511.25|508.85|511.36|508.96|511.36|508.96|511.25|508.85|0
1648026530000|2022-03-23 09:08:50|511.25|508.85|511.13|508.73|511.36|508.96|511.13|508.73|0
1648026540000|2022-03-23 09:09:00|511.36|508.96|511.36|508.96|511.36|508.96|511.36|508.96|0
1648026550000|2022-03-23 09:09:10|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1648026560000|2022-03-23 09:09:20|511.36|508.96|511.36|508.96|511.36|508.96|511.36|508.96|0
1648026570000|2022-03-23 09:09:30|511.48|509.08|511.36|508.96|511.48|509.08|511.36|508.96|0
1648026580000|2022-03-23 09:09:40|511.59|509.19|511.36|508.96|511.59|509.19|511.36|508.96|0
1648026600000|2022-03-23 09:10:00|511.59|509.19|511.82|509.42|511.82|509.42|511.59|509.19|0
1648026610000|2022-03-23 09:10:10|511.71|509.31|511.59|509.19|511.71|509.31|511.59|509.19|0
1648026620000|2022-03-23 09:10:20|511.36|508.96|511.36|508.96|511.36|508.96|511.36|508.96|0
1648026630000|2022-03-23 09:10:30|511.13|508.73|511.02|508.62|511.13|508.73|511.02|508.62|0
1648026640000|2022-03-23 09:10:40|511.13|508.73|511.02|508.62|511.13|508.73|510.9|508.5|0
1648026650000|2022-03-23 09:10:50|511.13|508.73|510.9|508.5|511.13|508.73|510.9|508.5|0
1648026660000|2022-03-23 09:11:00|511.02|508.62|511.02|508.62|511.02|508.62|511.02|508.62|0
1648026670000|2022-03-23 09:11:10|511.36|508.96|511.36|508.96|511.48|509.08|511.36|508.96|0
1648026680000|2022-03-23 09:11:20|511.13|508.73|511.13|508.73|511.13|508.73|511.13|508.73|0
1648026690000|2022-03-23 09:11:30|510.9|508.5|510.9|508.5|510.9|508.5|510.9|508.5|0
1648026700000|2022-03-23 09:11:40|511.13|508.73|511.13|508.73|511.13|508.73|511.13|508.73|0
1648026710000|2022-03-23 09:11:50|510.9|508.5|511.13|508.73|511.13|508.73|510.9|508.5|0
1648026720000|2022-03-23 09:12:00|510.9|508.5|510.89|508.49|510.9|508.5|510.89|508.49|0
1648026730000|2022-03-23 09:12:10|511.13|508.73|511.13|508.73|511.13|508.73|511.13|508.73|0
1648026740000|2022-03-23 09:12:20|511.36|508.96|511.36|508.96|511.36|508.96|511.25|508.85|0
1648026750000|2022-03-23 09:12:30|511.13|508.73|511.13|508.73|511.13|508.73|511.13|508.73|0
1648026760000|2022-03-23 09:12:40|511.36|508.96|511.36|508.96|511.36|508.96|511.36|508.96|0
1648026770000|2022-03-23 09:12:50|511.59|509.19|511.36|508.96|511.59|509.19|511.36|508.96|0
1648026780000|2022-03-23 09:13:00|511.48|509.08|511.48|509.08|511.48|509.08|511.48|509.08|0
1648026790000|2022-03-23 09:13:10|511.59|509.19|511.82|509.42|511.82|509.42|511.59|509.19|0
1648026820000|2022-03-23 09:13:40|511.71|509.31|511.71|509.31|511.71|509.31|511.71|509.31|0
1648026830000|2022-03-23 09:13:50|511.82|509.42|511.95|509.55|511.95|509.55|511.82|509.42|0
1648026840000|2022-03-23 09:14:00|511.82|509.42|512.06|509.66|512.06|509.66|511.82|509.42|0
1648026850000|2022-03-23 09:14:10|511.59|509.19|511.59|509.19|511.59|509.19|511.59|509.19|0
1648026880000|2022-03-23 09:14:40|511.82|509.42|512.06|509.66|512.06|509.66|511.82|509.42|0
1648026900000|2022-03-23 09:15:00|512.18|509.78|512.18|509.78|512.18|509.78|512.18|509.78|0
1648026910000|2022-03-23 09:15:10|512.29|509.89|512.52|510.12|512.99|510.59|512.29|509.89|0
1648026920000|2022-03-23 09:15:20|512.75|510.35|512.75|510.35|512.75|510.35|512.75|510.35|0
1648026930000|2022-03-23 09:15:30|512.88|510.48|512.88|510.48|512.88|510.48|512.88|510.48|0
1648026940000|2022-03-23 09:15:40|512.75|510.35|512.75|510.35|512.75|510.35|512.75|510.35|0
1648026950000|2022-03-23 09:15:50|512.52|510.12|512.52|510.12|512.75|510.35|512.52|510.12|0
1648026960000|2022-03-23 09:16:00|512.88|510.48|512.99|510.59|512.99|510.59|512.87|510.47|0
1648026970000|2022-03-23 09:16:10|512.75|510.35|512.99|510.59|512.99|510.59|512.75|510.35|0
1648026980000|2022-03-23 09:16:20|512.75|510.35|512.64|510.24|512.75|510.35|512.52|510.12|0
1648026990000|2022-03-23 09:16:30|512.75|510.35|512.75|510.35|512.75|510.35|512.75|510.35|0
1648027000000|2022-03-23 09:16:40|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1648027010000|2022-03-23 09:16:50|512.52|510.12|512.41|510.01|512.52|510.12|512.29|509.89|0
1648027020000|2022-03-23 09:17:00|512.29|509.89|511.59|509.19|512.41|510.01|511.59|509.19|0
1648027040000|2022-03-23 09:17:20|511.48|509.08|511.36|508.96|511.48|509.08|511.36|508.96|0
1648027050000|2022-03-23 09:17:30|511.13|508.73|511.36|508.96|511.36|508.96|511.13|508.73|0
1648027060000|2022-03-23 09:17:40|511.25|508.85|511.13|508.73|511.25|508.85|511.13|508.73|0
1648027080000|2022-03-23 09:18:00|510.89|508.49|510.89|508.49|511.13|508.73|510.89|508.49|0
1648027090000|2022-03-23 09:18:10|511.13|508.73|511.13|508.73|511.13|508.73|510.89|508.49|0
1648027100000|2022-03-23 09:18:20|511.01|508.61|511.13|508.73|511.13|508.73|510.89|508.49|0
1648027120000|2022-03-23 09:18:40|511.01|508.61|510.89|508.49|511.01|508.61|510.89|508.49|0
1648027130000|2022-03-23 09:18:50|510.78|508.38|510.89|508.49|510.89|508.49|510.78|508.38|0
1648027140000|2022-03-23 09:19:00|510.78|508.38|510.66|508.26|510.78|508.38|510.66|508.26|0
1648027150000|2022-03-23 09:19:10|510.89|508.49|510.89|508.49|510.89|508.49|510.89|508.49|0
1648027180000|2022-03-23 09:19:40|511.01|508.61|510.89|508.49|511.01|508.61|510.89|508.49|0
1648027200000|2022-03-23 09:20:00|511.13|508.73|511.13|508.73|511.13|508.73|510.89|508.49|0
1648027210000|2022-03-23 09:20:10|511.59|509.19|512.06|509.66|512.06|509.66|511.59|509.19|0
1648027220000|2022-03-23 09:20:20|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1648027230000|2022-03-23 09:20:30|511.59|509.19|511.59|509.19|511.59|509.19|511.48|509.08|0
1648027240000|2022-03-23 09:20:40|511.36|508.96|511.36|508.96|511.36|508.96|511.36|508.96|0
1648027250000|2022-03-23 09:20:50|511.25|508.85|511.13|508.73|511.25|508.85|511.13|508.73|0
1648027260000|2022-03-23 09:21:00|510.89|508.49|510.89|508.49|510.89|508.49|510.66|508.26|0
1648027270000|2022-03-23 09:21:10|510.66|508.26|510.43|508.03|510.66|508.26|510.43|508.03|0
1648027280000|2022-03-23 09:21:20|509.96|507.56|510.32|507.92|510.43|508.03|509.96|507.56|0
1648027290000|2022-03-23 09:21:30|510.2|507.8|510.32|507.92|510.43|508.03|510.2|507.8|0
1648027300000|2022-03-23 09:21:40|510.43|508.03|510.43|508.03|510.43|508.03|510.43|508.03|0
1648027310000|2022-03-23 09:21:50|510.66|508.26|510.78|508.38|510.78|508.38|510.66|508.26|0
1648027320000|2022-03-23 09:22:00|510.66|508.26|510.66|508.26|510.78|508.38|510.66|508.26|0
1648027340000|2022-03-23 09:22:20|510.89|508.49|511.36|508.96|511.36|508.96|510.89|508.49|0
1648027350000|2022-03-23 09:22:30|511.13|508.73|511.13|508.73|511.13|508.73|511.13|508.73|0
1648027360000|2022-03-23 09:22:40|510.89|508.49|510.66|508.26|510.89|508.49|510.43|508.03|0
1648027370000|2022-03-23 09:22:50|510.43|508.03|510.55|508.15|510.55|508.15|510.43|508.03|0
1648027380000|2022-03-23 09:23:00|510.66|508.26|510.43|508.03|510.66|508.26|510.43|508.03|0
1648027390000|2022-03-23 09:23:10|510.66|508.26|511.13|508.73|511.13|508.73|510.66|508.26|0
1648027400000|2022-03-23 09:23:20|511.36|508.96|511.36|508.96|511.36|508.96|511.36|508.96|0
1648027410000|2022-03-23 09:23:30|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1648027420000|2022-03-23 09:23:40|512.06|509.66|512.18|509.78|512.18|509.78|512.06|509.66|0
1648027430000|2022-03-23 09:23:50|512.06|509.66|512.64|510.24|512.64|510.24|512.06|509.66|0
1648027440000|2022-03-23 09:24:00|512.52|510.12|512.41|510.01|512.52|510.12|512.29|509.89|0
1648027450000|2022-03-23 09:24:10|512.52|510.12|512.52|510.12|512.52|510.12|512.52|510.12|0
1648027460000|2022-03-23 09:24:20|512.64|510.24|512.52|510.12|512.75|510.35|512.41|510.01|0
1648027470000|2022-03-23 09:24:30|512.75|510.35|512.75|510.35|512.99|510.59|512.75|510.35|0
1648027480000|2022-03-23 09:24:40|512.99|510.59|512.99|510.59|512.99|510.59|512.99|510.59|0
1648027490000|2022-03-23 09:24:50|513.11|510.71|512.99|510.59|513.11|510.71|512.99|510.59|0
1648027500000|2022-03-23 09:25:00|512.75|510.35|512.75|510.35|512.75|510.35|512.75|510.35|0
1648027510000|2022-03-23 09:25:10|512.99|510.59|512.75|510.35|512.99|510.59|512.75|510.35|0
1648027520000|2022-03-23 09:25:20|512.99|510.59|512.99|510.59|512.99|510.59|512.99|510.59|0
1648027540000|2022-03-23 09:25:40|512.75|510.35|512.75|510.35|512.75|510.35|512.75|510.35|0
1648027550000|2022-03-23 09:25:50|512.52|510.12|512.29|509.89|512.52|510.12|512.29|509.89|0
1648027560000|2022-03-23 09:26:00|512.52|510.12|512.52|510.12|512.52|510.12|512.52|510.12|0
1648027570000|2022-03-23 09:26:10|512.64|510.24|512.98|510.58|512.98|510.58|512.64|510.24|0
1648027580000|2022-03-23 09:26:20|512.75|510.35|512.75|510.35|512.87|510.47|512.75|510.35|0
1648027590000|2022-03-23 09:26:30|512.52|510.12|512.52|510.12|512.64|510.24|512.52|510.12|0
1648027600000|2022-03-23 09:26:40|512.64|510.24|512.52|510.12|512.64|510.24|512.52|510.12|0
1648027610000|2022-03-23 09:26:50|512.29|509.89|512.29|509.89|512.29|509.89|512.29|509.89|0
1648027620000|2022-03-23 09:27:00|512.52|510.12|512.52|510.12|512.52|510.12|512.52|510.12|0
1648027630000|2022-03-23 09:27:10|512.75|510.35|512.98|510.58|512.98|510.58|512.75|510.35|0
1648027640000|2022-03-23 09:27:20|513.22|510.82|512.98|510.58|513.22|510.82|512.98|510.58|0
1648027660000|2022-03-23 09:27:40|513.22|510.82|513.22|510.82|513.22|510.82|513.22|510.82|0
1648027670000|2022-03-23 09:27:50|512.98|510.58|512.98|510.58|512.98|510.58|512.87|510.47|0
1648027690000|2022-03-23 09:28:10|512.75|510.35|512.52|510.12|512.75|510.35|512.52|510.12|0
1648027700000|2022-03-23 09:28:20|512.29|509.89|512.52|510.12|512.52|510.12|512.29|509.89|0
1648027710000|2022-03-23 09:28:30|512.75|510.35|512.75|510.35|512.75|510.35|512.75|510.35|0
1648027720000|2022-03-23 09:28:40|512.98|510.58|513.45|511.05|513.45|511.05|512.98|510.58|0
1648027730000|2022-03-23 09:28:50|513.22|510.82|513.22|510.82|513.22|510.82|513.22|510.82|0
1648027750000|2022-03-23 09:29:10|513.45|511.05|513.68|511.28|513.68|511.28|513.45|511.05|0
1648027760000|2022-03-23 09:29:20|513.45|511.05|513.45|511.05|513.45|511.05|513.45|511.05|0
1648027770000|2022-03-23 09:29:30|513.68|511.28|513.68|511.28|513.8|511.4|513.68|511.28|0
1648027780000|2022-03-23 09:29:40|513.8|511.4|513.91|511.51|514.15|511.75|513.8|511.4|0
1648027790000|2022-03-23 09:29:50|514.15|511.75|514.15|511.75|514.15|511.75|514.15|511.75|0
1648027800000|2022-03-23 09:30:00|514.85|512.45|514.85|512.45|514.85|512.45|514.85|512.45|0
1648027820000|2022-03-23 09:30:20|515.08|512.68|514.85|512.45|515.08|512.68|514.85|512.45|0
1648027850000|2022-03-23 09:30:50|515.08|512.68|515.08|512.68|515.08|512.68|515.08|512.68|0
1648027860000|2022-03-23 09:31:00|514.85|512.45|514.85|512.45|514.85|512.45|514.85|512.45|0
1648027870000|2022-03-23 09:31:10|515.08|512.68|515.08|512.68|515.08|512.68|515.08|512.68|0
1648027880000|2022-03-23 09:31:20|514.85|512.45|514.85|512.45|514.85|512.45|514.85|512.45|0
1648027890000|2022-03-23 09:31:30|515.08|512.68|515.31|512.91|515.31|512.91|515.08|512.68|0
1648027920000|2022-03-23 09:32:00|515.2|512.8|515.2|512.8|515.2|512.8|515.2|512.8|0
1648027930000|2022-03-23 09:32:10|515.31|512.91|515.31|512.91|515.31|512.91|515.08|512.68|0
1648027950000|2022-03-23 09:32:30|516.71|514.31|516.71|514.31|516.71|514.31|516.71|514.31|0
1648027960000|2022-03-23 09:32:40|516.36|513.96|517.17|514.77|517.17|514.77|516.24|513.84|0
1648027970000|2022-03-23 09:32:50|516.83|514.43|516.94|514.54|516.94|514.54|516.83|514.43|0
1648027980000|2022-03-23 09:33:00|517.06|514.66|516.94|514.54|517.06|514.66|516.71|514.31|0
1648027990000|2022-03-23 09:33:10|516.71|514.31|516.83|514.43|516.83|514.43|516.71|514.31|0
1648028000000|2022-03-23 09:33:20|516.71|514.31|516.48|514.08|516.71|514.31|516.13|513.73|0
1648028010000|2022-03-23 09:33:30|516.01|513.61|516.24|513.84|516.24|513.84|516.01|513.61|0
1648028020000|2022-03-23 09:33:40|516.13|513.73|516.01|513.61|516.13|513.73|516.01|513.61|0
1648028030000|2022-03-23 09:33:50|515.9|513.5|516.01|513.61|516.01|513.61|515.9|513.5|0
1648028040000|2022-03-23 09:34:00|515.54|513.14|516.01|513.61|516.01|513.61|515.54|513.14|0
1648028050000|2022-03-23 09:34:10|516.13|513.73|516.01|513.61|516.13|513.73|516.01|513.61|0
1648028060000|2022-03-23 09:34:20|515.9|513.5|515.9|513.5|515.9|513.5|515.9|513.5|0
1648028070000|2022-03-23 09:34:30|516.01|513.61|516.24|513.84|516.24|513.84|516.01|513.61|0
1648028080000|2022-03-23 09:34:40|516.01|513.61|515.78|513.38|516.01|513.61|515.54|513.14|0
1648028090000|2022-03-23 09:34:50|516.01|513.61|515.66|513.26|516.01|513.61|515.54|513.14|0
1648028100000|2022-03-23 09:35:00|515.78|513.38|516.01|513.61|516.24|513.84|515.78|513.38|0
1648028110000|2022-03-23 09:35:10|516.13|513.73|516.01|513.61|516.24|513.84|516.01|513.61|0
1648028120000|2022-03-23 09:35:20|516.24|513.84|516.71|514.31|516.71|514.31|516.24|513.84|0
1648028130000|2022-03-23 09:35:30|517.17|514.77|517.87|515.47|517.87|515.47|517.17|514.77|0
1648028140000|2022-03-23 09:35:40|518.11|515.71|518.34|515.94|518.34|515.94|518.11|515.71|0
1648028150000|2022-03-23 09:35:50|518.11|515.71|518.34|515.94|518.34|515.94|518.11|515.71|0
1648028180000|2022-03-23 09:36:20|518.11|515.71|518.11|515.71|518.11|515.71|517.99|515.59|0
1648028190000|2022-03-23 09:36:30|517.87|515.47|518.34|515.94|518.34|515.94|517.87|515.47|0
1648028200000|2022-03-23 09:36:40|518.11|515.71|518.34|515.94|518.34|515.94|518.11|515.71|0
1648028230000|2022-03-23 09:37:10|519.27|516.87|519.04|516.64|519.27|516.87|519.04|516.64|0
1648028240000|2022-03-23 09:37:20|518.57|516.17|518.34|515.94|518.57|516.17|518.34|515.94|0
1648028250000|2022-03-23 09:37:30|517.64|515.24|517.41|515.01|517.64|515.24|517.41|515.01|0
1648028260000|2022-03-23 09:37:40|517.53|515.13|517.64|515.24|517.64|515.24|517.53|515.13|0
1648028270000|2022-03-23 09:37:50|517.76|515.36|517.41|515.01|517.76|515.36|517.41|515.01|0
1648028280000|2022-03-23 09:38:00|517.64|515.24|517.3|514.9|517.64|515.24|517.17|514.77|0
1648028290000|2022-03-23 09:38:10|517.41|515.01|516.94|514.54|517.41|515.01|516.94|514.54|0
1648028300000|2022-03-23 09:38:20|517.17|514.77|517.41|515.01|517.41|515.01|516.94|514.54|0
1648028310000|2022-03-23 09:38:30|517.17|514.77|516.94|514.54|517.17|514.77|516.94|514.54|0
1648028320000|2022-03-23 09:38:40|517.06|514.66|516.94|514.54|517.06|514.66|516.94|514.54|0
1648028330000|2022-03-23 09:38:50|516.71|514.31|516.6|514.2|516.71|514.31|516.6|514.2|0
1648028340000|2022-03-23 09:39:00|516.71|514.31|516.94|514.54|516.94|514.54|516.47|514.07|0
1648028350000|2022-03-23 09:39:10|517.06|514.66|516.94|514.54|517.06|514.66|516.94|514.54|0
1648028360000|2022-03-23 09:39:20|517.17|514.77|517.41|515.01|517.64|515.24|517.17|514.77|0
1648028370000|2022-03-23 09:39:30|517.64|515.24|517.64|515.24|517.64|515.24|517.64|515.24|0
1648028380000|2022-03-23 09:39:40|517.41|515.01|517.41|515.01|517.64|515.24|517.41|515.01|0
1648028390000|2022-03-23 09:39:50|517.64|515.24|517.41|515.01|517.64|515.24|517.41|515.01|0
1648028400000|2022-03-23 09:40:00|517.17|514.77|517.17|514.77|517.17|514.77|517.17|514.77|0
1648028410000|2022-03-23 09:40:10|517.41|515.01|517.87|515.47|517.87|515.47|517.41|515.01|0
1648028430000|2022-03-23 09:40:30|518.11|515.71|518.11|515.71|518.11|515.71|518.11|515.71|0
1648028450000|2022-03-23 09:40:50|518.34|515.94|518.46|516.06|518.46|516.06|518.34|515.94|0
1648028460000|2022-03-23 09:41:00|518.11|515.71|517.87|515.47|518.11|515.71|517.87|515.47|0
1648028470000|2022-03-23 09:41:10|517.76|515.36|517.76|515.36|517.76|515.36|517.76|515.36|0
1648028480000|2022-03-23 09:41:20|517.64|515.24|517.53|515.13|517.64|515.24|517.41|515.01|0
1648028490000|2022-03-23 09:41:30|517.87|515.47|517.87|515.47|518.11|515.71|517.87|515.47|0
1648028510000|2022-03-23 09:41:50|517.64|515.24|517.64|515.24|517.64|515.24|517.64|515.24|0
1648028520000|2022-03-23 09:42:00|517.41|515.01|517.64|515.24|517.64|515.24|517.41|515.01|0
1648028530000|2022-03-23 09:42:10|517.41|515.01|517.87|515.47|517.87|515.47|517.41|515.01|0
1648028540000|2022-03-23 09:42:20|518.11|515.71|518.23|515.83|518.23|515.83|518.11|515.71|0
1648028550000|2022-03-23 09:42:30|518.34|515.94|517.87|515.47|518.34|515.94|517.87|515.47|0
1648028560000|2022-03-23 09:42:40|517.64|515.24|517.64|515.24|517.64|515.24|517.64|515.24|0
1648028580000|2022-03-23 09:43:00|517.87|515.47|517.64|515.24|517.87|515.47|517.64|515.24|0
1648028590000|2022-03-23 09:43:10|517.41|515.01|517.87|515.47|517.87|515.47|517.41|515.01|0
1648028600000|2022-03-23 09:43:20|518.11|515.71|517.87|515.47|518.11|515.71|517.87|515.47|0
1648028620000|2022-03-23 09:43:40|518.11|515.71|518.34|515.94|518.34|515.94|518.11|515.71|0
1648028630000|2022-03-23 09:43:50|518.81|516.41|519.04|516.64|519.27|516.87|518.81|516.41|0
1648028640000|2022-03-23 09:44:00|518.93|516.53|519.04|516.64|519.04|516.64|518.81|516.41|0
1648028650000|2022-03-23 09:44:10|518.93|516.53|518.81|516.41|519.04|516.64|518.81|516.41|0
1648028660000|2022-03-23 09:44:20|519.04|516.64|519.27|516.87|519.27|516.87|519.04|516.64|0
1648028670000|2022-03-23 09:44:30|519.39|516.99|519.27|516.87|519.51|517.11|519.27|516.87|0
1648028680000|2022-03-23 09:44:40|519.04|516.64|519.04|516.64|519.04|516.64|519.04|516.64|0
1648028690000|2022-03-23 09:44:50|519.27|516.87|519.27|516.87|519.27|516.87|519.27|516.87|0
1648028700000|2022-03-23 09:45:00|519.5|517.1|519.5|517.1|519.5|517.1|519.5|517.1|0
1648028710000|2022-03-23 09:45:10|519.39|516.99|519.5|517.1|519.5|517.1|519.39|516.99|0
1648028720000|2022-03-23 09:45:20|519.63|517.23|519.97|517.57|519.97|517.57|519.63|517.23|0
1648028730000|2022-03-23 09:45:30|520.21|517.81|520.44|518.04|520.44|518.04|520.21|517.81|0
1648028740000|2022-03-23 09:45:40|520.33|517.93|520.44|518.04|520.44|518.04|520.21|517.81|0
1648028750000|2022-03-23 09:45:50|520.79|518.39|519.74|517.34|520.79|518.39|519.74|517.34|0
1648028760000|2022-03-23 09:46:00|519.5|517.1|519.5|517.1|519.5|517.1|519.5|517.1|0
1648028770000|2022-03-23 09:46:10|519.27|516.87|519.5|517.1|519.63|517.23|519.27|516.87|0
1648028780000|2022-03-23 09:46:20|519.86|517.46|519.97|517.57|519.97|517.57|519.86|517.46|0
1648028790000|2022-03-23 09:46:30|519.74|517.34|519.97|517.57|519.97|517.57|519.74|517.34|0
1648028800000|2022-03-23 09:46:40|520.2|517.8|520.33|517.93|520.33|517.93|520.09|517.69|0
1648028810000|2022-03-23 09:46:50|520.67|518.27|520.67|518.27|520.67|518.27|520.67|518.27|0
1648028820000|2022-03-23 09:47:00|520.91|518.51|520.67|518.27|520.91|518.51|520.67|518.27|0
1648028830000|2022-03-23 09:47:10|521.37|518.97|521.14|518.74|521.37|518.97|521.14|518.74|0
1648028840000|2022-03-23 09:47:20|521.37|518.97|521.37|518.97|521.37|518.97|521.37|518.97|0
1648028850000|2022-03-23 09:47:30|521.14|518.74|521.14|518.74|521.14|518.74|521.14|518.74|0
1648028860000|2022-03-23 09:47:40|520.91|518.51|520.67|518.27|521.14|518.74|520.67|518.27|0
1648028870000|2022-03-23 09:47:50|520.91|518.51|521.14|518.74|521.37|518.97|520.91|518.51|0
1648028880000|2022-03-23 09:48:00|520.91|518.51|520.79|518.39|520.91|518.51|520.79|518.39|0
1648028890000|2022-03-23 09:48:10|520.9|518.5|520.67|518.27|520.9|518.5|520.67|518.27|0
1648028900000|2022-03-23 09:48:20|520.56|518.16|520.9|518.5|520.9|518.5|520.56|518.16|0
1648028910000|2022-03-23 09:48:30|521.14|518.74|520.9|518.5|521.14|518.74|520.9|518.5|0
1648028930000|2022-03-23 09:48:50|521.37|518.97|521.14|518.74|521.37|518.97|521.14|518.74|0
1648028940000|2022-03-23 09:49:00|520.9|518.5|520.9|518.5|520.9|518.5|520.9|518.5|0
1648028950000|2022-03-23 09:49:10|520.67|518.27|520.9|518.5|520.9|518.5|520.67|518.27|0
1648028960000|2022-03-23 09:49:20|521.14|518.74|520.9|518.5|521.14|518.74|520.9|518.5|0
1648028970000|2022-03-23 09:49:30|520.79|518.39|520.79|518.39|520.79|518.39|520.67|518.27|0
1648028980000|2022-03-23 09:49:40|520.67|518.27|521.14|518.74|521.14|518.74|520.67|518.27|0
1648028990000|2022-03-23 09:49:50|521.37|518.97|521.37|518.97|521.37|518.97|521.37|518.97|0
1648029000000|2022-03-23 09:50:00|521.61|519.21|521.14|518.74|521.61|519.21|521.14|518.74|0
1648029010000|2022-03-23 09:50:10|520.67|518.27|520.79|518.39|520.79|518.39|520.67|518.27|0
1648029020000|2022-03-23 09:50:20|520.9|518.5|520.9|518.5|520.9|518.5|520.9|518.5|0
1648029030000|2022-03-23 09:50:30|520.79|518.39|521.37|518.97|521.37|518.97|520.79|518.39|0
1648029040000|2022-03-23 09:50:40|521.26|518.86|521.37|518.97|521.37|518.97|521.26|518.86|0
1648029050000|2022-03-23 09:50:50|521.61|519.21|521.37|518.97|521.61|519.21|521.37|518.97|0
1648029070000|2022-03-23 09:51:10|521.26|518.86|521.14|518.74|521.26|518.86|521.14|518.74|0
1648029080000|2022-03-23 09:51:20|520.2|517.8|520.9|518.5|520.9|518.5|520.2|517.8|0
1648029090000|2022-03-23 09:51:30|520.67|518.27|520.67|518.27|520.67|518.27|520.67|518.27|0
1648029100000|2022-03-23 09:51:40|520.44|518.04|519.97|517.57|520.44|518.04|519.97|517.57|0
1648029110000|2022-03-23 09:51:50|520.2|517.8|520.2|517.8|520.2|517.8|520.2|517.8|0
1648029120000|2022-03-23 09:52:00|519.97|517.57|519.97|517.57|519.97|517.57|519.97|517.57|0
1648029130000|2022-03-23 09:52:10|519.86|517.46|519.97|517.57|519.97|517.57|519.86|517.46|0
1648029140000|2022-03-23 09:52:20|519.86|517.46|520.09|517.69|520.09|517.69|519.86|517.46|0
1648029150000|2022-03-23 09:52:30|519.97|517.57|520.2|517.8|520.2|517.8|519.97|517.57|0
1648029160000|2022-03-23 09:52:40|520.33|517.93|520.33|517.93|520.33|517.93|520.33|517.93|0
1648029170000|2022-03-23 09:52:50|520.2|517.8|520.67|518.27|520.67|518.27|520.2|517.8|0
1648029180000|2022-03-23 09:53:00|520.44|518.04|520.2|517.8|520.44|518.04|520.2|517.8|0
1648029190000|2022-03-23 09:53:10|520.44|518.04|520.44|518.04|520.44|518.04|520.44|518.04|0
1648029200000|2022-03-23 09:53:20|519.97|517.57|519.86|517.46|520.2|517.8|519.86|517.46|0
1648029210000|2022-03-23 09:53:30|519.97|517.57|519.86|517.46|519.97|517.57|519.74|517.34|0
1648029220000|2022-03-23 09:53:40|519.97|517.57|519.74|517.34|519.97|517.57|519.74|517.34|0
1648029230000|2022-03-23 09:53:50|519.86|517.46|520.2|517.8|520.2|517.8|519.74|517.34|0
1648029240000|2022-03-23 09:54:00|520.44|518.04|520.67|518.27|520.67|518.27|520.44|518.04|0
1648029250000|2022-03-23 09:54:10|520.44|518.04|520.67|518.27|520.67|518.27|520.2|517.8|0
1648029270000|2022-03-23 09:54:30|520.9|518.5|520.9|518.5|521.14|518.74|520.9|518.5|0
1648029280000|2022-03-23 09:54:40|521.03|518.63|521.14|518.74|521.26|518.86|521.03|518.63|0
1648029290000|2022-03-23 09:54:50|521.37|518.97|521.37|518.97|521.49|519.09|521.14|518.74|0
1648029310000|2022-03-23 09:55:10|521.14|518.74|521.14|518.74|521.14|518.74|521.14|518.74|0
1648029320000|2022-03-23 09:55:20|521.37|518.97|521.49|519.09|521.49|519.09|521.37|518.97|0
1648029330000|2022-03-23 09:55:30|521.6|519.2|522.31|519.91|522.31|519.91|521.6|519.2|0
1648029340000|2022-03-23 09:55:40|522.07|519.67|521.84|519.44|522.07|519.67|521.6|519.2|0
1648029350000|2022-03-23 09:55:50|521.73|519.33|521.37|518.97|521.73|519.33|521.37|518.97|0
1648029360000|2022-03-23 09:56:00|521.14|518.74|521.14|518.74|521.14|518.74|520.9|518.5|0
1648029370000|2022-03-23 09:56:10|520.9|518.5|521.37|518.97|521.37|518.97|520.9|518.5|0
1648029380000|2022-03-23 09:56:20|521.14|518.74|520.9|518.5|521.14|518.74|520.9|518.5|0
1648029390000|2022-03-23 09:56:30|520.67|518.27|520.67|518.27|520.9|518.5|520.67|518.27|0
1648029400000|2022-03-23 09:56:40|520.44|518.04|520.44|518.04|520.44|518.04|520.2|517.8|0
1648029410000|2022-03-23 09:56:50|520.67|518.27|521.02|518.62|521.02|518.62|520.67|518.27|0
1648029420000|2022-03-23 09:57:00|520.9|518.5|521.14|518.74|521.14|518.74|520.9|518.5|0
1648029450000|2022-03-23 09:57:30|521.37|518.97|521.37|518.97|521.37|518.97|521.37|518.97|0
1648029460000|2022-03-23 09:57:40|521.14|518.74|520.2|517.8|521.14|518.74|520.2|517.8|0
1648029470000|2022-03-23 09:57:50|520.44|518.04|520.44|518.04|520.44|518.04|520.44|518.04|0
1648029480000|2022-03-23 09:58:00|520.2|517.8|520.09|517.69|520.2|517.8|520.09|517.69|0
1648029490000|2022-03-23 09:58:10|519.86|517.46|520.44|518.04|520.44|518.04|519.74|517.34|0
1648029500000|2022-03-23 09:58:20|520.2|517.8|520.2|517.8|520.2|517.8|520.2|517.8|0
1648029510000|2022-03-23 09:58:30|520.44|518.04|520.44|518.04|520.44|518.04|520.44|518.04|0
1648029520000|2022-03-23 09:58:40|520.67|518.27|520.67|518.27|520.67|518.27|520.67|518.27|0
1648029530000|2022-03-23 09:58:50|520.79|518.39|520.9|518.5|520.9|518.5|520.79|518.39|0
1648029540000|2022-03-23 09:59:00|521.14|518.74|521.14|518.74|521.14|518.74|521.14|518.74|0
1648029550000|2022-03-23 09:59:10|521.37|518.97|521.37|518.97|521.37|518.97|521.37|518.97|0
1648029560000|2022-03-23 09:59:20|521.14|518.74|520.9|518.5|521.14|518.74|520.9|518.5|0
1648029570000|2022-03-23 09:59:30|520.67|518.27|520.67|518.27|520.67|518.27|520.67|518.27|0
1648029580000|2022-03-23 09:59:40|520.56|518.16|520.44|518.04|520.67|518.27|520.44|518.04|0
1648029590000|2022-03-23 09:59:50|520.67|518.27|520.79|518.39|520.79|518.39|520.56|518.16|0
1648029600000|2022-03-23 10:00:00|520.67|518.27|520.67|518.27|520.79|518.39|520.67|518.27|0
1648029610000|2022-03-23 10:00:10|520.44|518.04|520.2|517.8|520.44|518.04|520.2|517.8|0
1648029620000|2022-03-23 10:00:20|520.67|518.27|520.67|518.27|520.67|518.27|520.67|518.27|0
1648029630000|2022-03-23 10:00:30|520.56|518.16|520.67|518.27|520.67|518.27|520.56|518.16|0
1648029640000|2022-03-23 10:00:40|520.44|518.04|520.2|517.8|520.44|518.04|520.2|517.8|0
1648029650000|2022-03-23 10:00:50|519.74|517.34|519.97|517.57|519.97|517.57|519.74|517.34|0
1648029660000|2022-03-23 10:01:00|519.86|517.46|520.2|517.8|520.2|517.8|519.86|517.46|0
1648029670000|2022-03-23 10:01:10|519.97|517.57|519.74|517.34|519.97|517.57|519.74|517.34|0
1648029680000|2022-03-23 10:01:20|519.5|517.1|519.04|516.64|519.5|517.1|519.04|516.64|0
1648029690000|2022-03-23 10:01:30|518.8|516.4|518.8|516.4|519.04|516.64|518.8|516.4|0
1648029700000|2022-03-23 10:01:40|518.57|516.17|519.27|516.87|519.27|516.87|518.57|516.17|0
1648029710000|2022-03-23 10:01:50|519.39|516.99|519.27|516.87|519.39|516.99|519.27|516.87|0
1648029720000|2022-03-23 10:02:00|519.5|517.1|519.5|517.1|519.5|517.1|519.5|517.1|0
1648029730000|2022-03-23 10:02:10|519.39|516.99|519.39|516.99|519.39|516.99|519.27|516.87|0
1648029740000|2022-03-23 10:02:20|519.27|516.87|519.04|516.64|519.27|516.87|519.04|516.64|0
1648029750000|2022-03-23 10:02:30|518.8|516.4|518.8|516.4|518.8|516.4|518.8|516.4|0
1648029760000|2022-03-23 10:02:40|519.04|516.64|518.57|516.17|519.04|516.64|518.57|516.17|0
1648029780000|2022-03-23 10:03:00|518.8|516.4|518.57|516.17|518.8|516.4|518.57|516.17|0
1648029790000|2022-03-23 10:03:10|518.69|516.29|519.04|516.64|519.04|516.64|518.69|516.29|0
1648029800000|2022-03-23 10:03:20|518.92|516.52|518.8|516.4|518.92|516.52|518.8|516.4|0
1648029820000|2022-03-23 10:03:40|518.92|516.52|519.04|516.64|519.04|516.64|518.92|516.52|0
1648029830000|2022-03-23 10:03:50|518.8|516.4|518.8|516.4|518.8|516.4|518.8|516.4|0
1648029840000|2022-03-23 10:04:00|519.04|516.64|519.04|516.64|519.04|516.64|519.04|516.64|0
1648029850000|2022-03-23 10:04:10|518.8|516.4|518.92|516.52|518.92|516.52|518.8|516.4|0
1648029860000|2022-03-23 10:04:20|518.8|516.4|518.8|516.4|519.04|516.64|518.8|516.4|0
1648029870000|2022-03-23 10:04:30|518.69|516.29|518.57|516.17|518.69|516.29|518.57|516.17|0
1648029880000|2022-03-23 10:04:40|518.8|516.4|518.57|516.17|518.8|516.4|518.57|516.17|0
1648029890000|2022-03-23 10:04:50|518.34|515.94|518.34|515.94|518.34|515.94|518.34|515.94|0
1648029900000|2022-03-23 10:05:00|518.22|515.82|518.34|515.94|518.34|515.94|518.1|515.7|0
1648029910000|2022-03-23 10:05:10|518.22|515.82|518.34|515.94|518.34|515.94|518.22|515.82|0
1648029920000|2022-03-23 10:05:20|518.1|515.7|518.34|515.94|518.34|515.94|518.1|515.7|0
1648029930000|2022-03-23 10:05:30|518.1|515.7|518.22|515.82|518.22|515.82|518.1|515.7|0
1648029940000|2022-03-23 10:05:40|518.34|515.94|518.57|516.17|518.57|516.17|518.34|515.94|0
1648029950000|2022-03-23 10:05:50|518.34|515.94|518.34|515.94|518.34|515.94|518.34|515.94|0
1648029960000|2022-03-23 10:06:00|518.57|516.17|518.57|516.17|518.57|516.17|518.46|516.06|0
1648029970000|2022-03-23 10:06:10|518.34|515.94|518.34|515.94|518.34|515.94|518.34|515.94|0
1648029980000|2022-03-23 10:06:20|518.46|516.06|518.8|516.4|518.8|516.4|518.46|516.06|0
1648030000000|2022-03-23 10:06:40|519.03|516.63|518.8|516.4|519.03|516.63|518.8|516.4|0
1648030010000|2022-03-23 10:06:50|518.92|516.52|519.03|516.63|519.03|516.63|518.8|516.4|0
1648030020000|2022-03-23 10:07:00|519.5|517.1|519.73|517.33|519.73|517.33|519.5|517.1|0
1648030030000|2022-03-23 10:07:10|519.97|517.57|519.86|517.46|519.97|517.57|519.86|517.46|0
1648030040000|2022-03-23 10:07:20|520.25|517.85|520.54|518.14|520.54|518.14|520.25|517.85|0
1648030050000|2022-03-23 10:07:30|520.77|518.37|520.66|518.26|520.77|518.37|520.66|518.26|0
1648030060000|2022-03-23 10:07:40|520.54|518.14|520.31|517.91|520.54|518.14|520.31|517.91|0
1648030080000|2022-03-23 10:08:00|520.2|517.8|520.2|517.8|520.31|517.91|520.2|517.8|0
1648030090000|2022-03-23 10:08:10|520.31|517.91|520.07|517.67|520.31|517.91|520.07|517.67|0
1648030100000|2022-03-23 10:08:20|519.96|517.56|519.84|517.44|519.96|517.56|519.84|517.44|0
1648030110000|2022-03-23 10:08:30|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1648030120000|2022-03-23 10:08:40|519.96|517.56|519.5|517.1|519.96|517.56|519.5|517.1|0
1648030130000|2022-03-23 10:08:50|519.38|516.98|519.38|516.98|519.38|516.98|519.14|516.74|0
1648030140000|2022-03-23 10:09:00|519.14|516.74|519.38|516.98|519.38|516.98|519.14|516.74|0
1648030150000|2022-03-23 10:09:10|519.26|516.86|519.26|516.86|519.26|516.86|519.26|516.86|0
1648030160000|2022-03-23 10:09:20|519.38|516.98|519.61|517.21|519.61|517.21|519.38|516.98|0
1648030170000|2022-03-23 10:09:30|519.5|517.1|519.61|517.21|519.73|517.33|519.5|517.1|0
1648030180000|2022-03-23 10:09:40|519.73|517.33|519.96|517.56|519.96|517.56|519.73|517.33|0
1648030190000|2022-03-23 10:09:50|520.07|517.67|521|518.6|521|518.6|520.07|517.67|0
1648030200000|2022-03-23 10:10:00|521.24|518.84|520.77|518.37|521.24|518.84|520.77|518.37|0
1648030210000|2022-03-23 10:10:10|520.66|518.26|520.66|518.26|520.77|518.37|520.66|518.26|0
1648030220000|2022-03-23 10:10:20|520.77|518.37|521|518.6|521|518.6|520.77|518.37|0
1648030230000|2022-03-23 10:10:30|520.89|518.49|521.13|518.73|521.13|518.73|520.89|518.49|0
1648030240000|2022-03-23 10:10:40|521.24|518.84|521.47|519.07|521.7|519.3|521.24|518.84|0
1648030250000|2022-03-23 10:10:50|521.7|519.3|521|518.6|521.7|519.3|521|518.6|0
1648030260000|2022-03-23 10:11:00|521.24|518.84|521|518.6|521.24|518.84|521|518.6|0
1648030270000|2022-03-23 10:11:10|520.89|518.49|520.89|518.49|520.89|518.49|520.89|518.49|0
1648030280000|2022-03-23 10:11:20|521|518.6|520.54|518.14|521|518.6|520.54|518.14|0
1648030290000|2022-03-23 10:11:30|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1648030300000|2022-03-23 10:11:40|519.96|517.56|519.84|517.44|519.96|517.56|519.84|517.44|0
1648030310000|2022-03-23 10:11:50|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1648030320000|2022-03-23 10:12:00|519.84|517.44|520.07|517.67|520.07|517.67|519.84|517.44|0
1648030330000|2022-03-23 10:12:10|519.96|517.56|520.07|517.67|520.07|517.67|519.96|517.56|0
1648030340000|2022-03-23 10:12:20|520.31|517.91|520.31|517.91|520.31|517.91|520.31|517.91|0
1648030370000|2022-03-23 10:12:50|520.07|517.67|519.84|517.44|520.07|517.67|519.61|517.21|0
1648030380000|2022-03-23 10:13:00|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1648030390000|2022-03-23 10:13:10|520.31|517.91|520.43|518.03|520.54|518.14|520.31|517.91|0
1648030400000|2022-03-23 10:13:20|520.54|518.14|520.31|517.91|520.54|518.14|520.31|517.91|0
1648030420000|2022-03-23 10:13:40|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1648030430000|2022-03-23 10:13:50|520.19|517.79|520.31|517.91|520.31|517.91|520.19|517.79|0
1648030440000|2022-03-23 10:14:00|520.19|517.79|520.07|517.67|520.19|517.79|520.07|517.67|0
1648030460000|2022-03-23 10:14:20|520.19|517.79|520.31|517.91|520.31|517.91|520.19|517.79|0
1648030470000|2022-03-23 10:14:30|520.43|518.03|519.84|517.44|520.43|518.03|519.84|517.44|0
1648030490000|2022-03-23 10:14:50|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1648030500000|2022-03-23 10:15:00|519.84|517.44|519.96|517.56|520.07|517.67|519.84|517.44|0
1648030510000|2022-03-23 10:15:10|520.07|517.67|519.84|517.44|520.07|517.67|519.84|517.44|0
1648030530000|2022-03-23 10:15:30|520.07|517.67|520.31|517.91|520.31|517.91|520.07|517.67|0
1648030540000|2022-03-23 10:15:40|520.43|518.03|520.43|518.03|520.43|518.03|520.43|518.03|0
1648030550000|2022-03-23 10:15:50|520.54|518.14|520.66|518.26|520.66|518.26|520.54|518.14|0
1648030560000|2022-03-23 10:16:00|520.77|518.37|520.77|518.37|520.77|518.37|520.77|518.37|0
1648030570000|2022-03-23 10:16:10|520.54|518.14|520.54|518.14|520.54|518.14|520.54|518.14|0
1648030580000|2022-03-23 10:16:20|520.66|518.26|520.54|518.14|520.66|518.26|520.54|518.14|0
1648030590000|2022-03-23 10:16:30|521|518.6|521.24|518.84|521.24|518.84|521|518.6|0
1648030600000|2022-03-23 10:16:40|521.47|519.07|521.36|518.96|521.47|519.07|521.36|518.96|0
1648030610000|2022-03-23 10:16:50|521.24|518.84|521.12|518.72|521.24|518.84|521.12|518.72|0
1648030620000|2022-03-23 10:17:00|520.77|518.37|520.66|518.26|520.77|518.37|520.66|518.26|0
1648030630000|2022-03-23 10:17:10|520.54|518.14|520.43|518.03|520.54|518.14|520.43|518.03|0
1648030640000|2022-03-23 10:17:20|520.07|517.67|520.31|517.91|520.31|517.91|520.07|517.67|0
1648030650000|2022-03-23 10:17:30|520.43|518.03|520.43|518.03|520.43|518.03|520.43|518.03|0
1648030660000|2022-03-23 10:17:40|520.54|518.14|520.07|517.67|520.54|518.14|520.07|517.67|0
1648030670000|2022-03-23 10:17:50|520.31|517.91|520.31|517.91|520.31|517.91|520.31|517.91|0
1648030680000|2022-03-23 10:18:00|520.89|518.49|521|518.6|521|518.6|520.89|518.49|0
1648030700000|2022-03-23 10:18:20|521.24|518.84|521.24|518.84|521.24|518.84|521.24|518.84|0
1648030710000|2022-03-23 10:18:30|521.47|519.07|521|518.6|521.47|519.07|521|518.6|0
1648030720000|2022-03-23 10:18:40|520.89|518.49|520.89|518.49|520.89|518.49|520.89|518.49|0
1648030730000|2022-03-23 10:18:50|520.77|518.37|520.54|518.14|520.77|518.37|520.54|518.14|0
1648030740000|2022-03-23 10:19:00|520.77|518.37|520.54|518.14|520.77|518.37|520.54|518.14|0
1648030750000|2022-03-23 10:19:10|520.66|518.26|521|518.6|521|518.6|520.66|518.26|0
1648030760000|2022-03-23 10:19:20|521.12|518.72|521|518.6|521.24|518.84|521|518.6|0
1648030770000|2022-03-23 10:19:30|520.89|518.49|520.77|518.37|520.89|518.49|520.77|518.37|0
1648030780000|2022-03-23 10:19:40|520.66|518.26|520.31|517.91|520.77|518.37|520.31|517.91|0
1648030790000|2022-03-23 10:19:50|520.3|517.9|520.3|517.9|520.3|517.9|520.3|517.9|0
1648030800000|2022-03-23 10:20:00|520.66|518.26|520.77|518.37|520.77|518.37|520.66|518.26|0
1648030810000|2022-03-23 10:20:10|520.89|518.49|520.89|518.49|520.89|518.49|520.89|518.49|0
1648030820000|2022-03-23 10:20:20|520.77|518.37|520.77|518.37|520.77|518.37|520.77|518.37|0
1648030840000|2022-03-23 10:20:40|520.54|518.14|520.54|518.14|520.54|518.14|520.54|518.14|0
1648030850000|2022-03-23 10:20:50|521|518.6|521.24|518.84|521.24|518.84|521|518.6|0
1648030860000|2022-03-23 10:21:00|521.36|518.96|521.24|518.84|521.36|518.96|521.24|518.84|0
1648030870000|2022-03-23 10:21:10|521.36|518.96|521.12|518.72|521.36|518.96|521.12|518.72|0
1648030880000|2022-03-23 10:21:20|520.89|518.49|520.77|518.37|520.89|518.49|520.77|518.37|0
1648030900000|2022-03-23 10:21:40|520.3|517.9|520.54|518.14|520.54|518.14|520.3|517.9|0
1648030910000|2022-03-23 10:21:50|520.66|518.26|520.54|518.14|520.89|518.49|520.54|518.14|0
1648030930000|2022-03-23 10:22:10|520.89|518.49|521|518.6|521|518.6|520.89|518.49|0
1648030940000|2022-03-23 10:22:20|521.47|519.07|521.47|519.07|521.47|519.07|521.47|519.07|0
1648030950000|2022-03-23 10:22:30|521.7|519.3|521.7|519.3|521.7|519.3|521.7|519.3|0
1648030960000|2022-03-23 10:22:40|521.82|519.42|521.93|519.53|521.93|519.53|521.82|519.42|0
1648030980000|2022-03-23 10:23:00|522.17|519.77|522.17|519.77|522.17|519.77|522.05|519.65|0
1648030990000|2022-03-23 10:23:10|522.4|520|522.17|519.77|522.4|520|522.17|519.77|0
1648031000000|2022-03-23 10:23:20|521.93|519.53|521.93|519.53|521.93|519.53|521.93|519.53|0
1648031010000|2022-03-23 10:23:30|522.05|519.65|522.4|520|522.4|520|522.05|519.65|0
1648031020000|2022-03-23 10:23:40|522.17|519.77|522.17|519.77|522.17|519.77|522.17|519.77|0
1648031030000|2022-03-23 10:23:50|522.4|520|522.4|520|522.4|520|522.4|520|0
1648031040000|2022-03-23 10:24:00|522.17|519.77|521.93|519.53|522.17|519.77|521.93|519.53|0
1648031050000|2022-03-23 10:24:10|522.17|519.77|522.17|519.77|522.17|519.77|522.17|519.77|0
1648031060000|2022-03-23 10:24:20|522.4|520|522.4|520|522.4|520|522.4|520|0
1648031070000|2022-03-23 10:24:30|522.29|519.89|522.4|520|522.4|520|522.29|519.89|0
1648031080000|2022-03-23 10:24:40|522.17|519.77|522.17|519.77|522.17|519.77|522.17|519.77|0
1648031090000|2022-03-23 10:24:50|521.93|519.53|522.05|519.65|522.05|519.65|521.93|519.53|0
1648031100000|2022-03-23 10:25:00|522.17|519.77|521.93|519.53|522.17|519.77|521.93|519.53|0
1648031110000|2022-03-23 10:25:10|521.7|519.3|521.7|519.3|521.7|519.3|521.7|519.3|0
1648031120000|2022-03-23 10:25:20|521.47|519.07|521.47|519.07|521.47|519.07|521.47|519.07|0
1648031130000|2022-03-23 10:25:30|521.7|519.3|521.59|519.19|521.7|519.3|521.59|519.19|0
1648031140000|2022-03-23 10:25:40|521.82|519.42|521.93|519.53|521.93|519.53|521.82|519.42|0
1648031150000|2022-03-23 10:25:50|522.17|519.77|522.17|519.77|522.17|519.77|522.17|519.77|0
1648031160000|2022-03-23 10:26:00|522.4|520|522.29|519.89|522.4|520|522.17|519.77|0
1648031170000|2022-03-23 10:26:10|522.4|520|522.4|520|522.4|520|522.4|520|0
1648031180000|2022-03-23 10:26:20|522.17|519.77|522.17|519.77|522.17|519.77|522.17|519.77|0
1648031190000|2022-03-23 10:26:30|521.93|519.53|522.17|519.77|522.17|519.77|521.93|519.53|0
1648031200000|2022-03-23 10:26:40|522.29|519.89|522.29|519.89|522.29|519.89|522.29|519.89|0
1648031210000|2022-03-23 10:26:50|522.17|519.77|521.7|519.3|522.17|519.77|521.7|519.3|0
1648031220000|2022-03-23 10:27:00|521.59|519.19|521.7|519.3|521.7|519.3|521.59|519.19|0
1648031230000|2022-03-23 10:27:10|521.59|519.19|521.93|519.53|521.93|519.53|521.59|519.19|0
1648031240000|2022-03-23 10:27:20|521.7|519.3|521.7|519.3|521.7|519.3|521.7|519.3|0
1648031250000|2022-03-23 10:27:30|521.47|519.07|521.7|519.3|521.7|519.3|521.47|519.07|0
1648031260000|2022-03-23 10:27:40|521.59|519.19|521.47|519.07|521.59|519.19|521.47|519.07|0
1648031270000|2022-03-23 10:27:50|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1648031280000|2022-03-23 10:28:00|521.36|518.96|521.36|518.96|521.47|519.07|521.23|518.83|0
1648031290000|2022-03-23 10:28:10|521.23|518.83|521.23|518.83|521.23|518.83|521|518.6|0
1648031300000|2022-03-23 10:28:20|521.47|519.07|521.47|519.07|521.47|519.07|521.47|519.07|0
1648031310000|2022-03-23 10:28:30|521.23|518.83|521.36|518.96|521.36|518.96|521|518.6|0
1648031320000|2022-03-23 10:28:40|521.7|519.3|521.93|519.53|521.93|519.53|521.7|519.3|0
1648031330000|2022-03-23 10:28:50|521.7|519.3|521.47|519.07|521.7|519.3|521.47|519.07|0
1648031340000|2022-03-23 10:29:00|521.59|519.19|521.23|518.83|521.59|519.19|521.23|518.83|0
1648031350000|2022-03-23 10:29:10|521.36|518.96|521.12|518.72|521.36|518.96|521.12|518.72|0
1648031360000|2022-03-23 10:29:20|521.23|518.83|521.47|519.07|521.47|519.07|521.12|518.72|0
1648031370000|2022-03-23 10:29:30|521.7|519.3|521.93|519.53|521.93|519.53|521.7|519.3|0
1648031380000|2022-03-23 10:29:40|522.17|519.77|522.17|519.77|522.17|519.77|522.17|519.77|0
1648031390000|2022-03-23 10:29:50|522.4|520|522.63|520.23|522.63|520.23|522.4|520|0
1648031400000|2022-03-23 10:30:00|522.4|520|522.86|520.46|522.86|520.46|522.4|520|0
1648031410000|2022-03-23 10:30:10|522.63|520.23|522.4|520|522.63|520.23|522.17|519.77|0
1648031420000|2022-03-23 10:30:20|522.63|520.23|522.52|520.12|522.63|520.23|522.52|520.12|0
1648031430000|2022-03-23 10:30:30|522.4|520|522.29|519.89|522.4|520|522.29|519.89|0
1648031440000|2022-03-23 10:30:40|522.4|520|522.17|519.77|522.4|520|522.17|519.77|0
1648031450000|2022-03-23 10:30:50|521.93|519.53|521.59|519.19|521.93|519.53|521.59|519.19|0
1648031460000|2022-03-23 10:31:00|521.7|519.3|521.47|519.07|521.7|519.3|521.47|519.07|0
1648031470000|2022-03-23 10:31:10|521.59|519.19|521.7|519.3|521.93|519.53|521.59|519.19|0
1648031480000|2022-03-23 10:31:20|521.47|519.07|521.47|519.07|521.47|519.07|521.47|519.07|0
1648031490000|2022-03-23 10:31:30|521|518.6|521|518.6|521|518.6|521|518.6|0
1648031500000|2022-03-23 10:31:40|521.12|518.72|521|518.6|521.23|518.83|521|518.6|0
1648031510000|2022-03-23 10:31:50|521.12|518.72|521.23|518.83|521.23|518.83|521.12|518.72|0
1648031520000|2022-03-23 10:32:00|520.89|518.49|520.89|518.49|520.89|518.49|520.89|518.49|0
1648031530000|2022-03-23 10:32:10|520.77|518.37|520.89|518.49|521|518.6|520.77|518.37|0
1648031540000|2022-03-23 10:32:20|521|518.6|521|518.6|521|518.6|520.77|518.37|0
1648031550000|2022-03-23 10:32:30|520.89|518.49|520.54|518.14|520.89|518.49|520.3|517.9|0
1648031560000|2022-03-23 10:32:40|520.3|517.9|520.3|517.9|520.3|517.9|520.3|517.9|0
1648031580000|2022-03-23 10:33:00|520.54|518.14|520.54|518.14|520.54|518.14|520.42|518.02|0
1648031590000|2022-03-23 10:33:10|520.3|517.9|520.42|518.02|520.42|518.02|520.3|517.9|0
1648031600000|2022-03-23 10:33:20|520.54|518.14|520.77|518.37|520.77|518.37|520.54|518.14|0
1648031610000|2022-03-23 10:33:30|520.54|518.14|520.77|518.37|520.77|518.37|520.54|518.14|0
1648031620000|2022-03-23 10:33:40|521|518.6|521|518.6|521|518.6|521|518.6|0
1648031630000|2022-03-23 10:33:50|520.77|518.37|520.66|518.26|520.77|518.37|520.66|518.26|0
1648031640000|2022-03-23 10:34:00|520.54|518.14|520.54|518.14|520.66|518.26|520.54|518.14|0
1648031650000|2022-03-23 10:34:10|520.3|517.9|520.3|517.9|520.3|517.9|520.3|517.9|0
1648031660000|2022-03-23 10:34:20|520.54|518.14|521|518.6|521|518.6|520.54|518.14|0
1648031670000|2022-03-23 10:34:30|520.89|518.49|520.77|518.37|520.89|518.49|520.77|518.37|0
1648031680000|2022-03-23 10:34:40|520.89|518.49|520.77|518.37|520.89|518.49|520.66|518.26|0
1648031700000|2022-03-23 10:35:00|520.89|518.49|521|518.6|521|518.6|520.89|518.49|0
1648031710000|2022-03-23 10:35:10|520.77|518.37|521|518.6|521|518.6|520.77|518.37|0
1648031720000|2022-03-23 10:35:20|520.89|518.49|521|518.6|521|518.6|520.89|518.49|0
1648031730000|2022-03-23 10:35:30|520.77|518.37|520.89|518.49|520.89|518.49|520.77|518.37|0
1648031740000|2022-03-23 10:35:40|521|518.6|521|518.6|521|518.6|521|518.6|0
1648031750000|2022-03-23 10:35:50|520.77|518.37|520.77|518.37|520.77|518.37|520.77|518.37|0
1648031760000|2022-03-23 10:36:00|520.53|518.13|520.42|518.02|520.53|518.13|520.3|517.9|0
1648031770000|2022-03-23 10:36:10|520.77|518.37|520.77|518.37|520.77|518.37|520.77|518.37|0
1648031790000|2022-03-23 10:36:30|520.53|518.13|520.53|518.13|520.66|518.26|520.53|518.13|0
1648031810000|2022-03-23 10:36:50|520.66|518.26|520.53|518.13|520.77|518.37|520.53|518.13|0
1648031820000|2022-03-23 10:37:00|520.42|518.02|520.3|517.9|520.42|518.02|520.3|517.9|0
1648031830000|2022-03-23 10:37:10|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1648031840000|2022-03-23 10:37:20|520.3|517.9|520.3|517.9|520.42|518.02|520.3|517.9|0
1648031850000|2022-03-23 10:37:30|519.6|517.2|519.84|517.44|519.84|517.44|519.6|517.2|0
1648031860000|2022-03-23 10:37:40|519.6|517.2|519.6|517.2|519.6|517.2|519.6|517.2|0
1648031870000|2022-03-23 10:37:50|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1648031880000|2022-03-23 10:38:00|520.3|517.9|520.77|518.37|520.77|518.37|520.3|517.9|0
1648031890000|2022-03-23 10:38:10|521|518.6|521.12|518.72|521.23|518.83|521|518.6|0
1648031900000|2022-03-23 10:38:20|521|518.6|521|518.6|521|518.6|520.77|518.37|0
1648031910000|2022-03-23 10:38:30|520.89|518.49|521.12|518.72|521.12|518.72|520.89|518.49|0
1648031920000|2022-03-23 10:38:40|521|518.6|521|518.6|521|518.6|521|518.6|0
1648031930000|2022-03-23 10:38:50|520.77|518.37|520.77|518.37|520.77|518.37|520.77|518.37|0
1648031950000|2022-03-23 10:39:10|521|518.6|521|518.6|521|518.6|521|518.6|0
1648031960000|2022-03-23 10:39:20|520.89|518.49|520.77|518.37|521|518.6|520.77|518.37|0
1648031970000|2022-03-23 10:39:30|520.66|518.26|520.77|518.37|520.77|518.37|520.66|518.26|0
1648031980000|2022-03-23 10:39:40|521|518.6|521.47|519.07|521.47|519.07|521|518.6|0
1648031990000|2022-03-23 10:39:50|521.23|518.83|521.23|518.83|521.35|518.95|521.23|518.83|0
1648032010000|2022-03-23 10:40:10|521.12|518.72|521.23|518.83|521.35|518.95|521.12|518.72|0
1648032030000|2022-03-23 10:40:30|521|518.6|521.47|519.07|521.47|519.07|521|518.6|0
1648032040000|2022-03-23 10:40:40|521.59|519.19|521.47|519.07|521.59|519.19|521.47|519.07|0
1648032050000|2022-03-23 10:40:50|521.23|518.83|521|518.6|521.23|518.83|521|518.6|0
1648032060000|2022-03-23 10:41:00|521.12|518.72|520.89|518.49|521.12|518.72|520.89|518.49|0
1648032070000|2022-03-23 10:41:10|521|518.6|521.23|518.83|521.23|518.83|521|518.6|0
1648032080000|2022-03-23 10:41:20|520.77|518.37|521|518.6|521|518.6|520.77|518.37|0
1648032090000|2022-03-23 10:41:30|521.23|518.83|521.59|519.19|521.59|519.19|521.23|518.83|0
1648032100000|2022-03-23 10:41:40|521.46|519.06|521.7|519.3|521.7|519.3|521.46|519.06|0
1648032110000|2022-03-23 10:41:50|521.46|519.06|520.77|518.37|521.46|519.06|520.77|518.37|0
1648032120000|2022-03-23 10:42:00|521.23|518.83|521.23|518.83|521.23|518.83|521|518.6|0
1648032130000|2022-03-23 10:42:10|521.12|518.72|521|518.6|521.12|518.72|521|518.6|0
1648032140000|2022-03-23 10:42:20|521.23|518.83|521.46|519.06|521.46|519.06|521|518.6|0
1648032150000|2022-03-23 10:42:30|521.59|519.19|522.4|520|522.4|520|521.59|519.19|0
1648032160000|2022-03-23 10:42:40|522.63|520.23|523.09|520.69|523.09|520.69|522.63|520.23|0
1648032170000|2022-03-23 10:42:50|523.56|521.16|523.79|521.39|523.79|521.39|523.33|520.93|0
1648032180000|2022-03-23 10:43:00|524.03|521.63|524.73|522.33|524.73|522.33|524.03|521.63|0
1648032190000|2022-03-23 10:43:10|524.49|522.09|524.49|522.09|524.49|522.09|524.49|522.09|0
1648032200000|2022-03-23 10:43:20|524.73|522.33|524.49|522.09|524.73|522.33|524.49|522.09|0
1648032210000|2022-03-23 10:43:30|524.73|522.33|524.73|522.33|524.73|522.33|524.73|522.33|0
1648032220000|2022-03-23 10:43:40|524.49|522.09|524.03|521.63|524.49|522.09|524.03|521.63|0
1648032230000|2022-03-23 10:43:50|524.15|521.75|524.15|521.75|524.15|521.75|524.15|521.75|0
1648032240000|2022-03-23 10:44:00|524.26|521.86|524.49|522.09|524.49|522.09|524.26|521.86|0
1648032260000|2022-03-23 10:44:20|524.38|521.98|524.26|521.86|524.49|522.09|524.26|521.86|0
1648032270000|2022-03-23 10:44:30|524.49|522.09|524.49|522.09|524.49|522.09|524.49|522.09|0
1648032280000|2022-03-23 10:44:40|524.26|521.86|524.26|521.86|524.38|521.98|524.26|521.86|0
1648032300000|2022-03-23 10:45:00|524.49|522.09|524.49|522.09|524.49|522.09|524.49|522.09|0
1648032310000|2022-03-23 10:45:10|524.61|522.21|524.73|522.33|524.73|522.33|524.61|522.21|0
1648032320000|2022-03-23 10:45:20|524.85|522.45|524.96|522.56|524.96|522.56|524.85|522.45|0
1648032330000|2022-03-23 10:45:30|524.73|522.33|524.49|522.09|524.73|522.33|524.49|522.09|0
1648032340000|2022-03-23 10:45:40|524.38|521.98|524.38|521.98|524.38|521.98|524.26|521.86|0
1648032350000|2022-03-23 10:45:50|524.26|521.86|524.03|521.63|524.26|521.86|524.03|521.63|0
1648032360000|2022-03-23 10:46:00|523.79|521.39|523.56|521.16|523.79|521.39|523.56|521.16|0
1648032370000|2022-03-23 10:46:10|523.79|521.39|523.56|521.16|523.79|521.39|523.56|521.16|0
1648032380000|2022-03-23 10:46:20|523.45|521.05|523.45|521.05|523.45|521.05|523.45|521.05|0
1648032390000|2022-03-23 10:46:30|523.33|520.93|522.86|520.46|523.33|520.93|522.86|520.46|0
1648032400000|2022-03-23 10:46:40|523.09|520.69|523.09|520.69|523.09|520.69|522.98|520.58|0
1648032410000|2022-03-23 10:46:50|522.98|520.58|522.86|520.46|522.98|520.58|522.86|520.46|0
1648032420000|2022-03-23 10:47:00|523.33|520.93|523.79|521.39|523.79|521.39|523.33|520.93|0
1648032430000|2022-03-23 10:47:10|524.03|521.63|524.03|521.63|524.03|521.63|523.79|521.39|0
1648032440000|2022-03-23 10:47:20|524.26|521.86|523.79|521.39|524.26|521.86|523.79|521.39|0
1648032450000|2022-03-23 10:47:30|523.68|521.28|523.56|521.16|523.68|521.28|523.56|521.16|0
1648032460000|2022-03-23 10:47:40|523.33|520.93|523.56|521.16|523.56|521.16|523.09|520.69|0
1648032470000|2022-03-23 10:47:50|523.33|520.93|523.09|520.69|523.33|520.93|523.09|520.69|0
1648032480000|2022-03-23 10:48:00|522.98|520.58|522.86|520.46|522.98|520.58|522.86|520.46|0
1648032490000|2022-03-23 10:48:10|522.63|520.23|522.63|520.23|522.63|520.23|522.63|520.23|0
1648032500000|2022-03-23 10:48:20|522.75|520.35|522.86|520.46|522.86|520.46|522.75|520.35|0
1648032510000|2022-03-23 10:48:30|522.63|520.23|522.63|520.23|522.63|520.23|522.63|520.23|0
1648032520000|2022-03-23 10:48:40|522.86|520.46|522.86|520.46|522.86|520.46|522.86|520.46|0
1648032530000|2022-03-23 10:48:50|522.63|520.23|522.52|520.12|522.63|520.23|522.4|520|0
1648032540000|2022-03-23 10:49:00|522.63|520.23|522.86|520.46|522.86|520.46|522.63|520.23|0
1648032550000|2022-03-23 10:49:10|522.75|520.35|522.63|520.23|522.75|520.35|522.63|520.23|0
1648032560000|2022-03-23 10:49:20|522.4|520|522.63|520.23|522.63|520.23|522.4|520|0
1648032570000|2022-03-23 10:49:30|522.4|520|522.4|520|522.4|520|522.4|520|0
1648032580000|2022-03-23 10:49:40|522.39|519.99|522.16|519.76|522.39|519.99|522.16|519.76|0
1648032590000|2022-03-23 10:49:50|522.39|519.99|522.39|519.99|522.39|519.99|522.39|519.99|0
1648032600000|2022-03-23 10:50:00|522.63|520.23|522.63|520.23|522.63|520.23|522.63|520.23|0
1648032610000|2022-03-23 10:50:10|522.52|520.12|522.28|519.88|522.52|520.12|522.28|519.88|0
1648032620000|2022-03-23 10:50:20|522.16|519.76|522.05|519.65|522.16|519.76|522.05|519.65|0
1648032630000|2022-03-23 10:50:30|522.16|519.76|522.16|519.76|522.16|519.76|522.16|519.76|0
1648032640000|2022-03-23 10:50:40|522.28|519.88|522.39|519.99|522.39|519.99|522.28|519.88|0
1648032660000|2022-03-23 10:51:00|522.16|519.76|522.16|519.76|522.16|519.76|522.16|519.76|0
1648032670000|2022-03-23 10:51:10|522.28|519.88|522.28|519.88|522.28|519.88|522.28|519.88|0
1648032680000|2022-03-23 10:51:20|522.16|519.76|522.28|519.88|522.39|519.99|522.16|519.76|0
1648032690000|2022-03-23 10:51:30|522.39|519.99|522.52|520.12|522.52|520.12|522.39|519.99|0
1648032700000|2022-03-23 10:51:40|522.63|520.23|522.39|519.99|522.63|520.23|522.39|519.99|0
1648032710000|2022-03-23 10:51:50|522.28|519.88|522.16|519.76|522.28|519.88|522.16|519.76|0
1648032720000|2022-03-23 10:52:00|522.05|519.65|521.93|519.53|522.05|519.65|521.93|519.53|0
1648032730000|2022-03-23 10:52:10|521.82|519.42|521.46|519.06|521.82|519.42|521.46|519.06|0
1648032740000|2022-03-23 10:52:20|521.7|519.3|521.7|519.3|521.7|519.3|521.7|519.3|0
1648032750000|2022-03-23 10:52:30|521.58|519.18|521.58|519.18|521.58|519.18|521.58|519.18|0
1648032760000|2022-03-23 10:52:40|521.46|519.06|521.7|519.3|521.7|519.3|521.46|519.06|0
1648032770000|2022-03-23 10:52:50|521.46|519.06|521.23|518.83|521.46|519.06|521.23|518.83|0
1648032780000|2022-03-23 10:53:00|521|518.6|520.76|518.36|521|518.6|520.76|518.36|0
1648032790000|2022-03-23 10:53:10|520.65|518.25|520.3|517.9|520.65|518.25|520.3|517.9|0
1648032800000|2022-03-23 10:53:20|520.53|518.13|520.3|517.9|520.53|518.13|520.3|517.9|0
1648032810000|2022-03-23 10:53:30|520.07|517.67|519.95|517.55|520.07|517.67|519.95|517.55|0
1648032820000|2022-03-23 10:53:40|520.07|517.67|520.3|517.9|520.3|517.9|520.07|517.67|0
1648032830000|2022-03-23 10:53:50|520.07|517.67|520.3|517.9|520.3|517.9|520.07|517.67|0
1648032850000|2022-03-23 10:54:10|520.42|518.02|520.53|518.13|520.53|518.13|520.42|518.02|0
1648032860000|2022-03-23 10:54:20|520.76|518.36|520.53|518.13|520.76|518.36|520.53|518.13|0
1648032870000|2022-03-23 10:54:30|520.3|517.9|520.3|517.9|520.3|517.9|520.3|517.9|0
1648032880000|2022-03-23 10:54:40|520.53|518.13|520.53|518.13|520.53|518.13|520.53|518.13|0
1648032890000|2022-03-23 10:54:50|520.3|517.9|520.3|517.9|520.3|517.9|520.3|517.9|0
1648032910000|2022-03-23 10:55:10|520.07|517.67|520.19|517.79|520.3|517.9|520.07|517.67|0
1648032920000|2022-03-23 10:55:20|520.3|517.9|520.3|517.9|520.3|517.9|520.3|517.9|0
1648032930000|2022-03-23 10:55:30|520.07|517.67|520.3|517.9|520.3|517.9|520.07|517.67|0
1648032940000|2022-03-23 10:55:40|520.53|518.13|520.76|518.36|520.76|518.36|520.53|518.13|0
1648032960000|2022-03-23 10:56:00|520.53|518.13|520.53|518.13|520.53|518.13|520.53|518.13|0
1648032970000|2022-03-23 10:56:10|520.65|518.25|520.65|518.25|520.65|518.25|520.53|518.13|0
1648032980000|2022-03-23 10:56:20|520.53|518.13|520.3|517.9|520.53|518.13|520.3|517.9|0
1648033000000|2022-03-23 10:56:40|520.53|518.13|519.6|517.2|520.53|518.13|519.6|517.2|0
1648033010000|2022-03-23 10:56:50|519.72|517.32|519.95|517.55|520.07|517.67|519.6|517.2|0
1648033020000|2022-03-23 10:57:00|519.83|517.43|519.83|517.43|519.83|517.43|519.83|517.43|0
1648033030000|2022-03-23 10:57:10|520.07|517.67|520.42|518.02|520.42|518.02|520.07|517.67|0
1648033040000|2022-03-23 10:57:20|520.65|518.25|520.88|518.48|520.88|518.48|520.65|518.25|0
1648033050000|2022-03-23 10:57:30|521|518.6|521.7|519.3|521.7|519.3|520.76|518.36|0
1648033060000|2022-03-23 10:57:40|521.82|519.42|521.93|519.53|521.93|519.53|521.82|519.42|0
1648033070000|2022-03-23 10:57:50|521.7|519.3|521.93|519.53|521.93|519.53|521.7|519.3|0
1648033100000|2022-03-23 10:58:20|521.69|519.29|521.93|519.53|521.93|519.53|521.69|519.29|0
1648033110000|2022-03-23 10:58:30|521.82|519.42|521.69|519.29|521.93|519.53|521.69|519.29|0
1648033120000|2022-03-23 10:58:40|521.93|519.53|521.93|519.53|521.93|519.53|521.93|519.53|0
1648033130000|2022-03-23 10:58:50|522.39|519.99|522.16|519.76|522.39|519.99|522.16|519.76|0
1648033140000|2022-03-23 10:59:00|521.93|519.53|521.93|519.53|522.16|519.76|521.93|519.53|0
1648033150000|2022-03-23 10:59:10|522.16|519.76|522.16|519.76|522.16|519.76|522.16|519.76|0
1648033160000|2022-03-23 10:59:20|522.05|519.65|522.16|519.76|522.16|519.76|521.93|519.53|0
1648033180000|2022-03-23 10:59:40|521.82|519.42|521.93|519.53|521.93|519.53|521.69|519.29|0
1648033190000|2022-03-23 10:59:50|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1648033200000|2022-03-23 11:00:00|520.76|518.36|520.76|518.36|520.76|518.36|520.53|518.13|0
1648033210000|2022-03-23 11:00:10|521|518.6|521|518.6|521|518.6|521|518.6|0
1648033220000|2022-03-23 11:00:20|520.76|518.36|520.76|518.36|521|518.6|520.76|518.36|0
1648033230000|2022-03-23 11:00:30|520.53|518.13|520.53|518.13|520.53|518.13|520.3|517.9|0
1648033240000|2022-03-23 11:00:40|520.76|518.36|521|518.6|521|518.6|520.76|518.36|0
1648033250000|2022-03-23 11:00:50|520.88|518.48|521|518.6|521|518.6|520.88|518.48|0
1648033270000|2022-03-23 11:01:10|520.76|518.36|521|518.6|521|518.6|520.53|518.13|0
1648033280000|2022-03-23 11:01:20|520.53|518.13|520.07|517.67|520.53|518.13|520.07|517.67|0
1648033290000|2022-03-23 11:01:30|520.3|517.9|520.42|518.02|520.53|518.13|520.3|517.9|0
1648033300000|2022-03-23 11:01:40|520.3|517.9|520.76|518.36|520.76|518.36|520.3|517.9|0
1648033310000|2022-03-23 11:01:50|520.53|518.13|520.53|518.13|520.53|518.13|520.53|518.13|0
1648033320000|2022-03-23 11:02:00|520.76|518.36|520.76|518.36|520.76|518.36|520.76|518.36|0
1648033330000|2022-03-23 11:02:10|521|518.6|521|518.6|521|518.6|521|518.6|0
1648033340000|2022-03-23 11:02:20|521.23|518.83|520.76|518.36|521.23|518.83|520.76|518.36|0
1648033350000|2022-03-23 11:02:30|521|518.6|520.88|518.48|521|518.6|520.88|518.48|0
1648033360000|2022-03-23 11:02:40|520.76|518.36|520.76|518.36|520.76|518.36|520.76|518.36|0
1648033370000|2022-03-23 11:02:50|520.53|518.13|520.42|518.02|520.76|518.36|520.42|518.02|0
1648033380000|2022-03-23 11:03:00|520.53|518.13|520.3|517.9|520.53|518.13|520.3|517.9|0
1648033390000|2022-03-23 11:03:10|520.06|517.66|520.76|518.36|520.76|518.36|520.06|517.66|0
1648033400000|2022-03-23 11:03:20|520.53|518.13|520.53|518.13|520.53|518.13|520.53|518.13|0
1648033420000|2022-03-23 11:03:40|520.06|517.66|520.3|517.9|520.3|517.9|520.06|517.66|0
1648033430000|2022-03-23 11:03:50|520.53|518.13|520.76|518.36|520.76|518.36|520.53|518.13|0
1648033440000|2022-03-23 11:04:00|520.88|518.48|521|518.6|521|518.6|520.88|518.48|0
1648033450000|2022-03-23 11:04:10|520.88|518.48|520.76|518.36|520.88|518.48|520.76|518.36|0
1648033460000|2022-03-23 11:04:20|521|518.6|520.76|518.36|521|518.6|520.76|518.36|0
1648033470000|2022-03-23 11:04:30|520.53|518.13|520.65|518.25|520.65|518.25|520.53|518.13|0
1648033480000|2022-03-23 11:04:40|520.76|518.36|520.53|518.13|520.76|518.36|520.53|518.13|0
1648033490000|2022-03-23 11:04:50|520.42|518.02|520.53|518.13|520.53|518.13|520.42|518.02|0
1648033500000|2022-03-23 11:05:00|520.42|518.02|520.42|518.02|520.42|518.02|520.42|518.02|0
1648033510000|2022-03-23 11:05:10|520.53|518.13|520.06|517.66|520.53|518.13|520.06|517.66|0
1648033520000|2022-03-23 11:05:20|520.3|517.9|520.76|518.36|520.76|518.36|520.3|517.9|0
1648033530000|2022-03-23 11:05:30|520.88|518.48|521.23|518.83|521.23|518.83|520.88|518.48|0
1648033540000|2022-03-23 11:05:40|521|518.6|521|518.6|521.23|518.83|521|518.6|0
1648033550000|2022-03-23 11:05:50|520.88|518.48|520.76|518.36|520.88|518.48|520.76|518.36|0
1648033560000|2022-03-23 11:06:00|520.88|518.48|520.88|518.48|520.88|518.48|520.88|518.48|0
1648033570000|2022-03-23 11:06:10|521|518.6|521.23|518.83|521.23|518.83|520.76|518.36|0
1648033580000|2022-03-23 11:06:20|521.35|518.95|521.23|518.83|521.35|518.95|521.23|518.83|0
1648033590000|2022-03-23 11:06:30|521.46|519.06|521.93|519.53|521.93|519.53|521.46|519.06|0
1648033600000|2022-03-23 11:06:40|521.81|519.41|522.05|519.65|522.05|519.65|521.81|519.41|0
1648033610000|2022-03-23 11:06:50|522.63|520.23|522.39|519.99|522.63|520.23|522.39|519.99|0
1648033620000|2022-03-23 11:07:00|522.28|519.88|522.39|519.99|522.39|519.99|522.28|519.88|0
1648033630000|2022-03-23 11:07:10|522.51|520.11|522.86|520.46|522.86|520.46|522.51|520.11|0
1648033640000|2022-03-23 11:07:20|522.62|520.22|522.51|520.11|522.86|520.46|522.51|520.11|0
1648033650000|2022-03-23 11:07:30|522.39|519.99|522.51|520.11|522.51|520.11|522.39|519.99|0
1648033660000|2022-03-23 11:07:40|522.39|519.99|522.39|519.99|522.39|519.99|522.39|519.99|0
1648033670000|2022-03-23 11:07:50|522.28|519.88|522.16|519.76|522.39|519.99|521.93|519.53|0
1648033680000|2022-03-23 11:08:00|522.39|519.99|521.93|519.53|522.39|519.99|521.93|519.53|0
1648033690000|2022-03-23 11:08:10|522.16|519.76|522.16|519.76|522.16|519.76|522.16|519.76|0
1648033700000|2022-03-23 11:08:20|522.39|519.99|522.39|519.99|522.39|519.99|522.39|519.99|0
1648033710000|2022-03-23 11:08:30|522.86|520.46|522.86|520.46|522.86|520.46|522.86|520.46|0
1648033720000|2022-03-23 11:08:40|522.62|520.22|522.39|519.99|522.62|520.22|522.39|519.99|0
1648033730000|2022-03-23 11:08:50|522.86|520.46|522.86|520.46|522.86|520.46|522.86|520.46|0
1648033750000|2022-03-23 11:09:10|523.09|520.69|523.09|520.69|523.09|520.69|523.09|520.69|0
1648033770000|2022-03-23 11:09:30|523.32|520.92|523.79|521.39|523.79|521.39|523.32|520.92|0
1648033780000|2022-03-23 11:09:40|524.02|521.62|524.02|521.62|524.02|521.62|524.02|521.62|0
1648033790000|2022-03-23 11:09:50|524.14|521.74|524.26|521.86|524.49|522.09|524.14|521.74|0
1648033800000|2022-03-23 11:10:00|524.02|521.62|523.79|521.39|524.02|521.62|523.56|521.16|0
1648033810000|2022-03-23 11:10:10|523.56|521.16|523.21|520.81|523.56|521.16|523.09|520.69|0
1648033820000|2022-03-23 11:10:20|523.32|520.92|522.86|520.46|523.32|520.92|522.86|520.46|0
1648033830000|2022-03-23 11:10:30|523.09|520.69|522.86|520.46|523.09|520.69|522.86|520.46|0
1648033840000|2022-03-23 11:10:40|523.09|520.69|523.44|521.04|523.44|521.04|523.09|520.69|0
1648033850000|2022-03-23 11:10:50|523.32|520.92|523.09|520.69|523.32|520.92|523.09|520.69|0
1648033860000|2022-03-23 11:11:00|523.21|520.81|523.09|520.69|523.32|520.92|523.09|520.69|0
1648033870000|2022-03-23 11:11:10|523.21|520.81|523.09|520.69|523.21|520.81|523.09|520.69|0
1648033880000|2022-03-23 11:11:20|523.32|520.92|522.86|520.46|523.32|520.92|522.86|520.46|0
1648033920000|2022-03-23 11:12:00|523.09|520.69|523.09|520.69|523.09|520.69|523.09|520.69|0
1648033930000|2022-03-23 11:12:10|523.32|520.92|523.09|520.69|523.32|520.92|523.09|520.69|0
1648033940000|2022-03-23 11:12:20|522.86|520.46|522.86|520.46|522.86|520.46|522.86|520.46|0
1648033950000|2022-03-23 11:12:30|523.09|520.69|523.09|520.69|523.09|520.69|523.09|520.69|0
1648033970000|2022-03-23 11:12:50|522.98|520.58|522.75|520.35|523.09|520.69|522.75|520.35|0
1648033980000|2022-03-23 11:13:00|522.86|520.46|522.86|520.46|523.09|520.69|522.86|520.46|0
1648033990000|2022-03-23 11:13:10|522.75|520.35|522.39|519.99|522.75|520.35|522.39|519.99|0
1648034000000|2022-03-23 11:13:20|522.62|520.22|522.62|520.22|522.62|520.22|522.62|520.22|0
1648034010000|2022-03-23 11:13:30|522.39|519.99|522.86|520.46|522.86|520.46|522.39|519.99|0
1648034030000|2022-03-23 11:13:50|523.09|520.69|522.86|520.46|523.09|520.69|522.86|520.46|0
1648034040000|2022-03-23 11:14:00|522.62|520.22|522.62|520.22|522.62|520.22|522.62|520.22|0
1648034050000|2022-03-23 11:14:10|522.74|520.34|522.86|520.46|522.86|520.46|522.74|520.34|0
1648034060000|2022-03-23 11:14:20|522.62|520.22|522.62|520.22|522.62|520.22|522.62|520.22|0
1648034070000|2022-03-23 11:14:30|522.86|520.46|521.46|519.06|522.86|520.46|521.46|519.06|0
1648034080000|2022-03-23 11:14:40|521.69|519.29|521.81|519.41|522.16|519.76|521.69|519.29|0
1648034090000|2022-03-23 11:14:50|521.92|519.52|522.16|519.76|522.16|519.76|521.92|519.52|0
1648034100000|2022-03-23 11:15:00|521.92|519.52|521.81|519.41|521.92|519.52|521.69|519.29|0
1648034110000|2022-03-23 11:15:10|521.69|519.29|521.69|519.29|521.69|519.29|521.69|519.29|0
1648034120000|2022-03-23 11:15:20|521.23|518.83|521.69|519.29|521.69|519.29|521.23|518.83|0
1648034140000|2022-03-23 11:15:40|521.81|519.41|521.92|519.52|521.92|519.52|521.69|519.29|0
1648034150000|2022-03-23 11:15:50|522.39|519.99|522.39|519.99|522.39|519.99|522.39|519.99|0
1648034160000|2022-03-23 11:16:00|522.16|519.76|522.16|519.76|522.16|519.76|522.16|519.76|0
1648034170000|2022-03-23 11:16:10|521.69|519.29|521.92|519.52|521.92|519.52|521.69|519.29|0
1648034180000|2022-03-23 11:16:20|522.05|519.65|522.39|519.99|522.39|519.99|522.05|519.65|0
1648034190000|2022-03-23 11:16:30|522.28|519.88|522.16|519.76|522.28|519.88|522.16|519.76|0
1648034200000|2022-03-23 11:16:40|522.39|519.99|521.92|519.52|522.39|519.99|521.92|519.52|0
1648034210000|2022-03-23 11:16:50|522.16|519.76|521.69|519.29|522.28|519.88|521.69|519.29|0
1648034220000|2022-03-23 11:17:00|521.92|519.52|521.92|519.52|522.39|519.99|521.92|519.52|0
1648034240000|2022-03-23 11:17:20|521.69|519.29|521.69|519.29|521.69|519.29|521.69|519.29|0
1648034250000|2022-03-23 11:17:30|521.92|519.52|521.46|519.06|521.92|519.52|521.46|519.06|0
1648034260000|2022-03-23 11:17:40|521.92|519.52|521.92|519.52|522.05|519.65|521.92|519.52|0
1648034270000|2022-03-23 11:17:50|522.05|519.65|522.05|519.65|522.05|519.65|522.05|519.65|0
1648034280000|2022-03-23 11:18:00|521.92|519.52|521.92|519.52|521.92|519.52|521.92|519.52|0
1648034300000|2022-03-23 11:18:20|521.69|519.29|521.69|519.29|521.69|519.29|521.69|519.29|0
1648034310000|2022-03-23 11:18:30|521.46|519.06|521.46|519.06|521.46|519.06|521.46|519.06|0
1648034330000|2022-03-23 11:18:50|521.69|519.29|521.69|519.29|521.69|519.29|521.69|519.29|0
1648034340000|2022-03-23 11:19:00|521.58|519.18|521.46|519.06|521.69|519.29|521.46|519.06|0
1648034350000|2022-03-23 11:19:10|521.69|519.29|521.69|519.29|521.69|519.29|521.69|519.29|0
1648034360000|2022-03-23 11:19:20|522.16|519.76|522.16|519.76|522.16|519.76|522.05|519.65|0
1648034370000|2022-03-23 11:19:30|522.39|519.99|522.16|519.76|522.39|519.99|522.16|519.76|0
1648034380000|2022-03-23 11:19:40|521.92|519.52|522.16|519.76|522.16|519.76|521.92|519.52|0
1648034390000|2022-03-23 11:19:50|521.92|519.52|521.92|519.52|521.92|519.52|521.92|519.52|0
1648034400000|2022-03-23 11:20:00|521.69|519.29|521.81|519.41|522.16|519.76|521.69|519.29|0
1648034410000|2022-03-23 11:20:10|521.69|519.29|521.69|519.29|521.69|519.29|521.69|519.29|0
1648034420000|2022-03-23 11:20:20|522.39|519.99|521.92|519.52|522.39|519.99|521.92|519.52|0
1648034430000|2022-03-23 11:20:30|522.16|519.76|521.92|519.52|522.16|519.76|521.92|519.52|0
1648034450000|2022-03-23 11:20:50|522.16|519.76|522.16|519.76|522.16|519.76|521.92|519.52|0
1648034460000|2022-03-23 11:21:00|522.51|520.11|522.39|519.99|522.51|520.11|522.39|519.99|0
1648034470000|2022-03-23 11:21:10|522.62|520.22|522.39|519.99|522.62|520.22|522.39|519.99|0
1648034480000|2022-03-23 11:21:20|522.62|520.22|523.09|520.69|523.09|520.69|522.62|520.22|0
1648034490000|2022-03-23 11:21:30|523.32|520.92|523.21|520.81|523.32|520.92|523.09|520.69|0
1648034500000|2022-03-23 11:21:40|523.32|520.92|523.79|521.39|523.79|521.39|523.21|520.81|0
1648034510000|2022-03-23 11:21:50|524.02|521.62|524.02|521.62|524.02|521.62|524.02|521.62|0
1648034520000|2022-03-23 11:22:00|523.91|521.51|524.49|522.09|524.49|522.09|523.79|521.39|0
1648034530000|2022-03-23 11:22:10|524.25|521.85|524.49|522.09|524.49|522.09|524.25|521.85|0
1648034540000|2022-03-23 11:22:20|524.25|521.85|523.79|521.39|524.25|521.85|523.79|521.39|0
1648034550000|2022-03-23 11:22:30|524.02|521.62|524.02|521.62|524.02|521.62|524.02|521.62|0
1648034560000|2022-03-23 11:22:40|524.49|522.09|524.49|522.09|524.49|522.09|524.49|522.09|0
1648034580000|2022-03-23 11:23:00|524.72|522.32|524.49|522.09|524.72|522.32|524.49|522.09|0
1648034590000|2022-03-23 11:23:10|524.25|521.85|523.68|521.28|524.25|521.85|523.68|521.28|0
1648034600000|2022-03-23 11:23:20|523.55|521.15|524.02|521.62|524.02|521.62|523.55|521.15|0
1648034610000|2022-03-23 11:23:30|523.91|521.51|523.91|521.51|524.02|521.62|523.91|521.51|0
1648034620000|2022-03-23 11:23:40|523.79|521.39|524.02|521.62|524.02|521.62|523.79|521.39|0
1648034630000|2022-03-23 11:23:50|523.79|521.39|523.68|521.28|523.79|521.39|523.68|521.28|0
1648034640000|2022-03-23 11:24:00|523.79|521.39|524.02|521.62|524.02|521.62|523.79|521.39|0
1648034650000|2022-03-23 11:24:10|523.91|521.51|524.49|522.09|524.49|522.09|523.91|521.51|0
1648034660000|2022-03-23 11:24:20|524.25|521.85|524.49|522.09|524.49|522.09|524.25|521.85|0
1648034670000|2022-03-23 11:24:30|524.37|521.97|524.25|521.85|524.37|521.97|524.25|521.85|0
1648034680000|2022-03-23 11:24:40|524.02|521.62|524.02|521.62|524.02|521.62|524.02|521.62|0
1648034690000|2022-03-23 11:24:50|524.25|521.85|524.25|521.85|524.49|522.09|524.02|521.62|0
1648034700000|2022-03-23 11:25:00|523.79|521.39|524.02|521.62|524.02|521.62|523.79|521.39|0
1648034710000|2022-03-23 11:25:10|523.91|521.51|523.91|521.51|523.91|521.51|523.79|521.39|0
1648034720000|2022-03-23 11:25:20|524.25|521.85|523.91|521.51|524.25|521.85|523.91|521.51|0
1648034730000|2022-03-23 11:25:30|524.02|521.62|524.25|521.85|524.25|521.85|524.02|521.62|0
1648034750000|2022-03-23 11:25:50|524.02|521.62|523.79|521.39|524.25|521.85|523.79|521.39|0
1648034760000|2022-03-23 11:26:00|523.67|521.27|523.55|521.15|523.67|521.27|523.55|521.15|0
1648034770000|2022-03-23 11:26:10|523.44|521.04|523.55|521.15|523.55|521.15|523.32|520.92|0
1648034780000|2022-03-23 11:26:20|523.67|521.27|523.79|521.39|523.79|521.39|523.67|521.27|0
1648034800000|2022-03-23 11:26:40|523.91|521.51|524.02|521.62|524.02|521.62|523.91|521.51|0
1648034810000|2022-03-23 11:26:50|523.91|521.51|523.91|521.51|524.02|521.62|523.91|521.51|0
1648034820000|2022-03-23 11:27:00|524.02|521.62|523.79|521.39|524.02|521.62|523.79|521.39|0
1648034830000|2022-03-23 11:27:10|524.02|521.62|524.02|521.62|524.02|521.62|523.79|521.39|0
1648034840000|2022-03-23 11:27:20|524.14|521.74|524.02|521.62|524.14|521.74|524.02|521.62|0
1648034850000|2022-03-23 11:27:30|524.25|521.85|524.02|521.62|524.25|521.85|524.02|521.62|0
1648034860000|2022-03-23 11:27:40|524.25|521.85|524.25|521.85|524.25|521.85|524.25|521.85|0
1648034870000|2022-03-23 11:27:50|524.49|522.09|524.72|522.32|524.72|522.32|524.49|522.09|0
1648034880000|2022-03-23 11:28:00|524.49|522.09|524.72|522.32|524.72|522.32|524.49|522.09|0
1648034890000|2022-03-23 11:28:10|524.95|522.55|524.25|521.85|524.95|522.55|524.25|521.85|0
1648034900000|2022-03-23 11:28:20|524.37|521.97|524.25|521.85|524.49|522.09|524.25|521.85|0
1648034910000|2022-03-23 11:28:30|524.49|522.09|524.49|522.09|524.49|522.09|524.49|522.09|0
1648034920000|2022-03-23 11:28:40|524.61|522.21|524.49|522.09|524.61|522.21|524.49|522.09|0
1648034930000|2022-03-23 11:28:50|524.61|522.21|524.49|522.09|524.61|522.21|524.49|522.09|0
1648034940000|2022-03-23 11:29:00|524.72|522.32|524.84|522.44|524.84|522.44|524.72|522.32|0
1648034950000|2022-03-23 11:29:10|524.72|522.32|524.72|522.32|524.72|522.32|524.72|522.32|0
1648034960000|2022-03-23 11:29:20|524.84|522.44|524.72|522.32|524.84|522.44|524.72|522.32|0
1648034970000|2022-03-23 11:29:30|524.84|522.44|524.95|522.55|524.95|522.55|524.84|522.44|0
1648034980000|2022-03-23 11:29:40|524.72|522.32|524.72|522.32|524.84|522.44|524.72|522.32|0
1648034990000|2022-03-23 11:29:50|524.49|522.09|524.49|522.09|524.49|522.09|524.49|522.09|0
1648035000000|2022-03-23 11:30:00|524.72|522.32|524.72|522.32|524.72|522.32|524.72|522.32|0
1648035020000|2022-03-23 11:30:20|524.84|522.44|524.72|522.32|524.84|522.44|524.72|522.32|0
1648035070000|2022-03-23 11:31:10|524.49|522.09|524.49|522.09|524.49|522.09|524.49|522.09|0
1648035080000|2022-03-23 11:31:20|524.37|521.97|524.25|521.85|524.37|521.97|524.25|521.85|0
1648035090000|2022-03-23 11:31:30|523.91|521.51|523.91|521.51|523.91|521.51|523.91|521.51|0
1648035100000|2022-03-23 11:31:40|524.02|521.62|523.79|521.39|524.02|521.62|523.79|521.39|0
1648035110000|2022-03-23 11:31:50|524.02|521.62|524.49|522.09|524.49|522.09|524.02|521.62|0
1648035120000|2022-03-23 11:32:00|524.72|522.32|524.72|522.32|524.72|522.32|524.72|522.32|0
1648035130000|2022-03-23 11:32:10|524.95|522.55|524.95|522.55|524.95|522.55|524.95|522.55|0
1648035170000|2022-03-23 11:32:50|524.72|522.32|524.72|522.32|524.72|522.32|524.72|522.32|0
1648035180000|2022-03-23 11:33:00|524.84|522.44|524.72|522.32|524.84|522.44|524.72|522.32|0
1648035220000|2022-03-23 11:33:40|524.48|522.08|524.72|522.32|524.72|522.32|524.48|522.08|0
1648035230000|2022-03-23 11:33:50|524.48|522.08|524.48|522.08|524.48|522.08|524.48|522.08|0
1648035250000|2022-03-23 11:34:10|524.02|521.62|524.25|521.85|524.25|521.85|524.02|521.62|0
1648035260000|2022-03-23 11:34:20|524.02|521.62|524.25|521.85|524.25|521.85|524.02|521.62|0
1648035270000|2022-03-23 11:34:30|524.02|521.62|524.48|522.08|524.48|522.08|524.02|521.62|0
1648035280000|2022-03-23 11:34:40|524.25|521.85|524.02|521.62|524.25|521.85|524.02|521.62|0
1648035300000|2022-03-23 11:35:00|524.25|521.85|524.14|521.74|524.48|522.08|524.02|521.62|0
1648035310000|2022-03-23 11:35:10|524.25|521.85|523.79|521.39|524.25|521.85|523.79|521.39|0
1648035320000|2022-03-23 11:35:20|523.55|521.15|523.55|521.15|523.55|521.15|523.55|521.15|0
1648035340000|2022-03-23 11:35:40|523.44|521.04|523.32|520.92|523.44|521.04|523.32|520.92|0
1648035360000|2022-03-23 11:36:00|523.55|521.15|523.55|521.15|523.55|521.15|523.55|521.15|0
1648035370000|2022-03-23 11:36:10|523.44|521.04|523.55|521.15|523.55|521.15|523.44|521.04|0
1648035380000|2022-03-23 11:36:20|523.32|520.92|523.32|520.92|523.32|520.92|523.21|520.81|0
1648035390000|2022-03-23 11:36:30|523.44|521.04|523.55|521.15|523.55|521.15|523.32|520.92|0
1648035400000|2022-03-23 11:36:40|523.32|520.92|522.85|520.45|523.32|520.92|522.85|520.45|0
1648035410000|2022-03-23 11:36:50|523.09|520.69|523.09|520.69|523.32|520.92|523.09|520.69|0
1648035420000|2022-03-23 11:37:00|522.85|520.45|522.85|520.45|523.09|520.69|522.85|520.45|0
1648035430000|2022-03-23 11:37:10|523.09|520.69|523.09|520.69|523.32|520.92|523.09|520.69|0
1648035440000|2022-03-23 11:37:20|523.32|520.92|523.32|520.92|523.32|520.92|523.32|520.92|0
1648035450000|2022-03-23 11:37:30|523.09|520.69|523.32|520.92|523.32|520.92|523.09|520.69|0
1648035460000|2022-03-23 11:37:40|522.97|520.57|523.09|520.69|523.09|520.69|522.97|520.57|0
1648035470000|2022-03-23 11:37:50|523.32|520.92|523.32|520.92|523.32|520.92|523.32|520.92|0
1648035480000|2022-03-23 11:38:00|523.09|520.69|523.09|520.69|523.09|520.69|523.09|520.69|0
1648035490000|2022-03-23 11:38:10|523.21|520.81|523.09|520.69|523.21|520.81|523.09|520.69|0
1648035500000|2022-03-23 11:38:20|522.85|520.45|522.85|520.45|522.85|520.45|522.85|520.45|0
1648035510000|2022-03-23 11:38:30|522.62|520.22|522.39|519.99|522.62|520.22|522.39|519.99|0
1648035520000|2022-03-23 11:38:40|522.62|520.22|522.85|520.45|522.85|520.45|522.62|520.22|0
1648035540000|2022-03-23 11:39:00|523.09|520.69|523.09|520.69|523.09|520.69|523.09|520.69|0
1648035550000|2022-03-23 11:39:10|523.32|520.92|523.32|520.92|523.32|520.92|523.32|520.92|0
1648035560000|2022-03-23 11:39:20|523.55|521.15|523.78|521.38|523.78|521.38|523.55|521.15|0
1648035570000|2022-03-23 11:39:30|524.37|521.97|524.48|522.08|524.48|522.08|524.37|521.97|0
1648035600000|2022-03-23 11:40:00|524.25|521.85|524.25|521.85|524.25|521.85|524.25|521.85|0
1648035610000|2022-03-23 11:40:10|524.37|521.97|524.25|521.85|524.48|522.08|524.25|521.85|0
1648035620000|2022-03-23 11:40:20|524.37|521.97|524.72|522.32|524.72|522.32|524.25|521.85|0
1648035630000|2022-03-23 11:40:30|524.95|522.55|524.95|522.55|524.95|522.55|524.95|522.55|0
1648035640000|2022-03-23 11:40:40|525.18|522.78|526.82|524.42|526.82|524.42|525.18|522.78|0
1648035650000|2022-03-23 11:40:50|526.58|524.18|526.82|524.42|526.82|524.42|526.58|524.18|0
1648035660000|2022-03-23 11:41:00|527.05|524.65|527.75|525.35|527.75|525.35|527.05|524.65|0
1648035670000|2022-03-23 11:41:10|527.98|525.58|527.98|525.58|528.22|525.82|527.98|525.58|0
1648035680000|2022-03-23 11:41:20|528.22|525.82|528.22|525.82|528.34|525.94|528.22|525.82|0
1648035690000|2022-03-23 11:41:30|528.45|526.05|528.68|526.28|528.68|526.28|528.45|526.05|0
1648035700000|2022-03-23 11:41:40|528.45|526.05|528.45|526.05|528.68|526.28|528.45|526.05|0
1648035720000|2022-03-23 11:42:00|528.68|526.28|528.68|526.28|528.68|526.28|528.68|526.28|0
1648035730000|2022-03-23 11:42:10|528.45|526.05|528.45|526.05|528.45|526.05|528.45|526.05|0
1648035760000|2022-03-23 11:42:40|528.22|525.82|527.52|525.12|528.22|525.82|527.52|525.12|0
1648035770000|2022-03-23 11:42:50|527.28|524.88|527.52|525.12|527.52|525.12|527.28|524.88|0
1648035780000|2022-03-23 11:43:00|527.75|525.35|527.52|525.12|527.75|525.35|527.52|525.12|0
1648035790000|2022-03-23 11:43:10|527.75|525.35|527.64|525.24|527.75|525.35|527.64|525.24|0
1648035800000|2022-03-23 11:43:20|527.75|525.35|527.75|525.35|527.75|525.35|527.75|525.35|0
1648035820000|2022-03-23 11:43:40|527.98|525.58|528.34|525.94|528.34|525.94|527.98|525.58|0
1648035830000|2022-03-23 11:43:50|528.22|525.82|528.45|526.05|528.45|526.05|528.22|525.82|0
1648035840000|2022-03-23 11:44:00|528.22|525.82|528.45|526.05|528.45|526.05|528.22|525.82|0
1648035850000|2022-03-23 11:44:10|528.22|525.82|528.22|525.82|528.22|525.82|528.22|525.82|0
1648035860000|2022-03-23 11:44:20|527.98|525.58|527.98|525.58|528.22|525.82|527.98|525.58|0
1648035870000|2022-03-23 11:44:30|527.75|525.35|527.75|525.35|527.98|525.58|527.75|525.35|0
1648035880000|2022-03-23 11:44:40|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1648035900000|2022-03-23 11:45:00|527.28|524.88|527.28|524.88|527.28|524.88|527.28|524.88|0
1648035910000|2022-03-23 11:45:10|527.05|524.65|527.05|524.65|527.05|524.65|527.05|524.65|0
1648035920000|2022-03-23 11:45:20|527.52|525.12|528.22|525.82|528.22|525.82|527.52|525.12|0
1648035930000|2022-03-23 11:45:30|527.98|525.58|527.98|525.58|528.22|525.82|527.98|525.58|0
1648035940000|2022-03-23 11:45:40|527.75|525.35|527.75|525.35|527.75|525.35|527.75|525.35|0
1648035950000|2022-03-23 11:45:50|527.52|525.12|527.52|525.12|527.52|525.12|527.05|524.65|0
1648035960000|2022-03-23 11:46:00|527.28|524.88|527.28|524.88|527.28|524.88|527.28|524.88|0
1648035970000|2022-03-23 11:46:10|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1648035980000|2022-03-23 11:46:20|527.28|524.88|527.28|524.88|527.28|524.88|527.28|524.88|0
1648035990000|2022-03-23 11:46:30|527.52|525.12|527.28|524.88|527.52|525.12|527.28|524.88|0
1648036010000|2022-03-23 11:46:50|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1648036040000|2022-03-23 11:47:20|527.4|525|527.4|525|527.52|525.12|527.4|525|0
1648036050000|2022-03-23 11:47:30|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1648036070000|2022-03-23 11:47:50|527.28|524.88|527.28|524.88|527.28|524.88|527.28|524.88|0
1648036080000|2022-03-23 11:48:00|527.56|525.16|527.56|525.16|527.56|525.16|527.56|525.16|0
1648036090000|2022-03-23 11:48:10|527.8|525.4|527.8|525.4|527.8|525.4|527.56|525.16|0
1648036100000|2022-03-23 11:48:20|527.92|525.52|527.56|525.16|527.92|525.52|527.56|525.16|0
1648036110000|2022-03-23 11:48:30|527.33|524.93|527.33|524.93|527.33|524.93|527.33|524.93|0
1648036120000|2022-03-23 11:48:40|527.1|524.7|527.1|524.7|527.1|524.7|527.1|524.7|0
1648036130000|2022-03-23 11:48:50|527.33|524.93|527.33|524.93|527.33|524.93|527.1|524.7|0
1648036150000|2022-03-23 11:49:10|527.1|524.7|527.33|524.93|527.33|524.93|527.1|524.7|0
1648036160000|2022-03-23 11:49:20|527.1|524.7|526.86|524.46|527.1|524.7|526.86|524.46|0
1648036170000|2022-03-23 11:49:30|527.1|524.7|527.1|524.7|527.1|524.7|527.1|524.7|0
1648036180000|2022-03-23 11:49:40|527.33|524.93|527.1|524.7|527.33|524.93|527.1|524.7|0
1648036190000|2022-03-23 11:49:50|526.63|524.23|526.86|524.46|526.86|524.46|526.63|524.23|0
1648036200000|2022-03-23 11:50:00|527.1|524.7|527.1|524.7|527.1|524.7|526.86|524.46|0
1648036210000|2022-03-23 11:50:10|527.33|524.93|527.69|525.29|527.69|525.29|527.33|524.93|0
1648036220000|2022-03-23 11:50:20|527.8|525.4|527.56|525.16|527.8|525.4|527.56|525.16|0
1648036230000|2022-03-23 11:50:30|527.69|525.29|527.56|525.16|527.69|525.29|527.56|525.16|0
1648036240000|2022-03-23 11:50:40|527.8|525.4|527.8|525.4|527.8|525.4|527.8|525.4|0
1648036250000|2022-03-23 11:50:50|528.03|525.63|528.26|525.86|528.26|525.86|528.03|525.63|0
1648036260000|2022-03-23 11:51:00|528.73|526.33|528.73|526.33|528.73|526.33|528.73|526.33|0
1648036280000|2022-03-23 11:51:20|528.96|526.56|529.43|527.03|529.43|527.03|528.96|526.56|0
1648036290000|2022-03-23 11:51:30|529.55|527.15|529.55|527.15|529.55|527.15|529.55|527.15|0
1648036300000|2022-03-23 11:51:40|529.66|527.26|529.66|527.26|529.66|527.26|529.66|527.26|0
1648036310000|2022-03-23 11:51:50|529.9|527.5|530.13|527.73|530.13|527.73|529.9|527.5|0
1648036320000|2022-03-23 11:52:00|529.9|527.5|529.9|527.5|529.9|527.5|529.9|527.5|0
1648036330000|2022-03-23 11:52:10|528.96|526.56|528.73|526.33|528.96|526.56|528.73|526.33|0
1648036340000|2022-03-23 11:52:20|528.5|526.1|527.8|525.4|528.5|526.1|527.8|525.4|0
1648036350000|2022-03-23 11:52:30|527.56|525.16|527.8|525.4|527.8|525.4|527.56|525.16|0
1648036360000|2022-03-23 11:52:40|528.03|525.63|527.92|525.52|528.03|525.63|527.92|525.52|0
1648036370000|2022-03-23 11:52:50|528.03|525.63|527.8|525.4|528.03|525.63|527.8|525.4|0
1648036380000|2022-03-23 11:53:00|527.56|525.16|527.1|524.7|527.56|525.16|527.1|524.7|0
1648036390000|2022-03-23 11:53:10|527.33|524.93|527.1|524.7|527.33|524.93|527.1|524.7|0
1648036400000|2022-03-23 11:53:20|526.99|524.59|527.22|524.82|527.22|524.82|526.99|524.59|0
1648036410000|2022-03-23 11:53:30|527.1|524.7|527.1|524.7|527.1|524.7|527.1|524.7|0
1648036430000|2022-03-23 11:53:50|526.86|524.46|526.86|524.46|527.1|524.7|526.86|524.46|0
1648036440000|2022-03-23 11:54:00|526.99|524.59|527.1|524.7|527.1|524.7|526.99|524.59|0
1648036450000|2022-03-23 11:54:10|526.63|524.23|526.63|524.23|526.63|524.23|526.63|524.23|0
1648036470000|2022-03-23 11:54:30|526.4|524|526.86|524.46|526.86|524.46|526.4|524|0
1648036480000|2022-03-23 11:54:40|527.1|524.7|527.22|524.82|527.22|524.82|527.1|524.7|0
1648036490000|2022-03-23 11:54:50|527.1|524.7|526.86|524.46|527.1|524.7|526.63|524.23|0
1648036500000|2022-03-23 11:55:00|526.63|524.23|526.75|524.35|526.75|524.35|526.63|524.23|0
1648036510000|2022-03-23 11:55:10|526.63|524.23|526.86|524.46|526.86|524.46|526.63|524.23|0
1648036520000|2022-03-23 11:55:20|526.75|524.35|526.63|524.23|526.86|524.46|526.63|524.23|0
1648036530000|2022-03-23 11:55:30|526.4|524|526.52|524.12|526.52|524.12|526.4|524|0
1648036540000|2022-03-23 11:55:40|526.63|524.23|526.16|523.76|526.63|524.23|526.16|523.76|0
1648036560000|2022-03-23 11:56:00|526.29|523.89|526.4|524|526.4|524|526.29|523.89|0
1648036570000|2022-03-23 11:56:10|526.86|524.46|527.1|524.7|527.1|524.7|526.86|524.46|0
1648036580000|2022-03-23 11:56:20|526.86|524.46|526.86|524.46|526.86|524.46|526.86|524.46|0
1648036590000|2022-03-23 11:56:30|526.63|524.23|526.4|524|526.63|524.23|526.4|524|0
1648036620000|2022-03-23 11:57:00|526.16|523.76|526.16|523.76|526.16|523.76|525.93|523.53|0
1648036630000|2022-03-23 11:57:10|525.93|523.53|525.93|523.53|525.93|523.53|525.7|523.3|0
1648036640000|2022-03-23 11:57:20|526.16|523.76|526.16|523.76|526.16|523.76|526.16|523.76|0
1648036650000|2022-03-23 11:57:30|525.93|523.53|525.93|523.53|525.93|523.53|525.93|523.53|0
1648036660000|2022-03-23 11:57:40|526.05|523.65|526.05|523.65|526.05|523.65|526.05|523.65|0
1648036670000|2022-03-23 11:57:50|526.16|523.76|526.05|523.65|526.16|523.76|525.93|523.53|0
1648036680000|2022-03-23 11:58:00|526.16|523.76|525.93|523.53|526.16|523.76|525.93|523.53|0
1648036690000|2022-03-23 11:58:10|526.05|523.65|526.16|523.76|526.16|523.76|526.05|523.65|0
1648036700000|2022-03-23 11:58:20|526.4|524|526.4|524|526.4|524|526.4|524|0
1648036720000|2022-03-23 11:58:40|526.52|524.12|526.86|524.46|526.86|524.46|526.52|524.12|0
1648036730000|2022-03-23 11:58:50|526.63|524.23|526.63|524.23|526.75|524.35|526.63|524.23|0
1648036740000|2022-03-23 11:59:00|526.75|524.35|526.63|524.23|526.75|524.35|526.63|524.23|0
1648036750000|2022-03-23 11:59:10|526.86|524.46|526.75|524.35|526.86|524.46|526.75|524.35|0
1648036760000|2022-03-23 11:59:20|526.63|524.23|526.16|523.76|526.63|524.23|526.16|523.76|0
1648036770000|2022-03-23 11:59:30|526.29|523.89|526.4|524|526.4|524|526.29|523.89|0
1648036780000|2022-03-23 11:59:40|526.75|524.35|526.29|523.89|526.75|524.35|526.29|523.89|0
1648036790000|2022-03-23 11:59:50|526.4|524|526.05|523.65|526.4|524|525.93|523.53|0
1648036800000|2022-03-23 12:00:00|525.82|523.42|526.16|523.76|526.16|523.76|525.82|523.42|0
1648036810000|2022-03-23 12:00:10|525.93|523.53|525.47|523.07|525.93|523.53|525.47|523.07|0
1648036820000|2022-03-23 12:00:20|525.35|522.95|525.7|523.3|525.7|523.3|525.35|522.95|0
1648036830000|2022-03-23 12:00:30|525.47|523.07|525.7|523.3|525.7|523.3|525.47|523.07|0
1648036840000|2022-03-23 12:00:40|525.59|523.19|525.47|523.07|525.59|523.19|525.47|523.07|0
1648036850000|2022-03-23 12:00:50|525.7|523.3|525.7|523.3|525.7|523.3|525.7|523.3|0
1648036860000|2022-03-23 12:01:00|525.47|523.07|525.47|523.07|525.47|523.07|525.47|523.07|0
1648036870000|2022-03-23 12:01:10|525.7|523.3|525.7|523.3|525.93|523.53|525.7|523.3|0
1648036880000|2022-03-23 12:01:20|525.93|523.53|525.93|523.53|525.93|523.53|525.93|523.53|0
1648036890000|2022-03-23 12:01:30|525.82|523.42|525.93|523.53|525.93|523.53|525.82|523.42|0
1648036900000|2022-03-23 12:01:40|525.46|523.06|525.46|523.06|525.46|523.06|525.46|523.06|0
1648036920000|2022-03-23 12:02:00|525|522.6|525.46|523.06|525.46|523.06|525|522.6|0
1648036930000|2022-03-23 12:02:10|525.7|523.3|525.23|522.83|525.7|523.3|525.23|522.83|0
1648036940000|2022-03-23 12:02:20|525|522.6|525.23|522.83|525.23|522.83|525|522.6|0
1648036950000|2022-03-23 12:02:30|525.35|522.95|525.35|522.95|525.35|522.95|525.35|522.95|0
1648036960000|2022-03-23 12:02:40|525.46|523.06|525.23|522.83|525.46|523.06|525.23|522.83|0
1648036970000|2022-03-23 12:02:50|525|522.6|525|522.6|525|522.6|525|522.6|0
1648036980000|2022-03-23 12:03:00|524.77|522.37|524.77|522.37|524.77|522.37|524.77|522.37|0
1648036990000|2022-03-23 12:03:10|524.65|522.25|525|522.6|525|522.6|524.65|522.25|0
1648037000000|2022-03-23 12:03:20|526.16|523.76|526.16|523.76|526.16|523.76|526.16|523.76|0
1648037010000|2022-03-23 12:03:30|525.93|523.53|525.93|523.53|525.93|523.53|525.93|523.53|0
1648037030000|2022-03-23 12:03:50|526.16|523.76|525.7|523.3|526.16|523.76|525.7|523.3|0
1648037040000|2022-03-23 12:04:00|525.93|523.53|526.4|524|526.4|524|525.93|523.53|0
1648037050000|2022-03-23 12:04:10|526.63|524.23|526.4|524|526.63|524.23|526.4|524|0
1648037060000|2022-03-23 12:04:20|526.63|524.23|526.63|524.23|526.86|524.46|526.63|524.23|0
1648037080000|2022-03-23 12:04:40|526.86|524.46|526.63|524.23|526.86|524.46|526.4|524|0
1648037090000|2022-03-23 12:04:50|526.4|524|526.4|524|526.63|524.23|526.4|524|0
1648037100000|2022-03-23 12:05:00|526.63|524.23|526.4|524|526.63|524.23|526.4|524|0
1648037110000|2022-03-23 12:05:10|526.16|523.76|526.16|523.76|526.16|523.76|526.16|523.76|0
1648037120000|2022-03-23 12:05:20|526.28|523.88|525.46|523.06|526.28|523.88|525.46|523.06|0
1648037130000|2022-03-23 12:05:30|525.23|522.83|525|522.6|525.23|522.83|525|522.6|0
1648037140000|2022-03-23 12:05:40|524.77|522.37|525.23|522.83|525.23|522.83|524.77|522.37|0
1648037150000|2022-03-23 12:05:50|525.46|523.06|526.05|523.65|526.05|523.65|525.46|523.06|0
1648037160000|2022-03-23 12:06:00|525.93|523.53|526.4|524|526.4|524|525.93|523.53|0
1648037170000|2022-03-23 12:06:10|526.63|524.23|526.63|524.23|526.63|524.23|526.63|524.23|0
1648037180000|2022-03-23 12:06:20|527.09|524.69|526.86|524.46|527.09|524.69|526.86|524.46|0
1648037200000|2022-03-23 12:06:40|526.63|524.23|526.63|524.23|526.86|524.46|526.63|524.23|0
1648037210000|2022-03-23 12:06:50|526.86|524.46|526.4|524|526.86|524.46|526.4|524|0
1648037220000|2022-03-23 12:07:00|526.63|524.23|526.05|523.65|526.63|524.23|526.05|523.65|0
1648037230000|2022-03-23 12:07:10|526.16|523.76|525.93|523.53|526.16|523.76|525.93|523.53|0
1648037240000|2022-03-23 12:07:20|525.7|523.3|526.4|524|526.4|524|525.7|523.3|0
1648037250000|2022-03-23 12:07:30|526.63|524.23|526.75|524.35|526.75|524.35|526.52|524.12|0
1648037260000|2022-03-23 12:07:40|526.63|524.23|527.09|524.69|527.09|524.69|526.63|524.23|0
1648037270000|2022-03-23 12:07:50|526.86|524.46|527.09|524.69|527.09|524.69|526.86|524.46|0
1648037280000|2022-03-23 12:08:00|527.22|524.82|527.09|524.69|527.33|524.93|527.09|524.69|0
1648037290000|2022-03-23 12:08:10|527.33|524.93|526.98|524.58|527.33|524.93|526.86|524.46|0
1648037300000|2022-03-23 12:08:20|526.86|524.46|526.63|524.23|526.86|524.46|526.63|524.23|0
1648037310000|2022-03-23 12:08:30|526.75|524.35|526.86|524.46|526.86|524.46|526.75|524.35|0
1648037320000|2022-03-23 12:08:40|526.63|524.23|526.86|524.46|526.86|524.46|526.63|524.23|0
1648037330000|2022-03-23 12:08:50|526.75|524.35|526.75|524.35|526.75|524.35|526.75|524.35|0
1648037340000|2022-03-23 12:09:00|526.86|524.46|526.98|524.58|526.98|524.58|526.86|524.46|0
1648037350000|2022-03-23 12:09:10|527.09|524.69|526.4|524|527.09|524.69|526.4|524|0
1648037360000|2022-03-23 12:09:20|526.16|523.76|525.46|523.06|526.16|523.76|525.46|523.06|0
1648037380000|2022-03-23 12:09:40|525.23|522.83|525.23|522.83|525.23|522.83|525.23|522.83|0
1648037390000|2022-03-23 12:09:50|524.77|522.37|524.65|522.25|524.77|522.37|524.53|522.13|0
1648037400000|2022-03-23 12:10:00|524.77|522.37|524.3|521.9|524.77|522.37|524.3|521.9|0
1648037410000|2022-03-23 12:10:10|524.53|522.13|524.3|521.9|524.53|522.13|524.3|521.9|0
1648037420000|2022-03-23 12:10:20|524.53|522.13|524.76|522.36|524.76|522.36|524.53|522.13|0
1648037440000|2022-03-23 12:10:40|524.53|522.13|524.53|522.13|524.53|522.13|524.42|522.02|0
1648037450000|2022-03-23 12:10:50|524.42|522.02|524.3|521.9|524.42|522.02|524.3|521.9|0
1648037460000|2022-03-23 12:11:00|524.42|522.02|523.83|521.43|524.42|522.02|523.83|521.43|0
1648037470000|2022-03-23 12:11:10|524.07|521.67|523.14|520.74|524.07|521.67|523.14|520.74|0
1648037480000|2022-03-23 12:11:20|522.9|520.5|523.14|520.74|523.14|520.74|522.9|520.5|0
1648037490000|2022-03-23 12:11:30|522.9|520.5|522.67|520.27|522.9|520.5|522.67|520.27|0
1648037500000|2022-03-23 12:11:40|522.44|520.04|522.44|520.04|522.44|520.04|522.44|520.04|0
1648037510000|2022-03-23 12:11:50|522.67|520.27|522.9|520.5|522.9|520.5|522.67|520.27|0
1648037520000|2022-03-23 12:12:00|522.67|520.27|522.79|520.39|522.79|520.39|522.67|520.27|0
1648037530000|2022-03-23 12:12:10|522.67|520.27|522.9|520.5|522.9|520.5|522.67|520.27|0
1648037540000|2022-03-23 12:12:20|522.44|520.04|522.44|520.04|522.56|520.16|522.44|520.04|0
1648037550000|2022-03-23 12:12:30|522.33|519.93|522.33|519.93|522.44|520.04|522.33|519.93|0
1648037560000|2022-03-23 12:12:40|522.21|519.81|522.33|519.93|522.33|519.93|522.21|519.81|0
1648037570000|2022-03-23 12:12:50|522.67|520.27|522.67|520.27|522.67|520.27|522.44|520.04|0
1648037580000|2022-03-23 12:13:00|522.44|520.04|522.44|520.04|522.56|520.16|522.44|520.04|0
1648037590000|2022-03-23 12:13:10|522.56|520.16|522.67|520.27|522.67|520.27|522.56|520.16|0
1648037600000|2022-03-23 12:13:20|522.21|519.81|522.44|520.04|522.44|520.04|522.21|519.81|0
1648037610000|2022-03-23 12:13:30|522.67|520.27|522.67|520.27|522.67|520.27|522.44|520.04|0
1648037620000|2022-03-23 12:13:40|522.9|520.5|522.9|520.5|522.9|520.5|522.9|520.5|0
1648037640000|2022-03-23 12:14:00|523.14|520.74|523.26|520.86|523.26|520.86|523.14|520.74|0
1648037650000|2022-03-23 12:14:10|523.6|521.2|523.72|521.32|523.72|521.32|523.6|521.2|0
1648037660000|2022-03-23 12:14:20|523.6|521.2|523.14|520.74|523.6|521.2|523.14|520.74|0
1648037670000|2022-03-23 12:14:30|523.02|520.62|522.9|520.5|523.14|520.74|522.9|520.5|0
1648037690000|2022-03-23 12:14:50|522.67|520.27|522.56|520.16|522.67|520.27|522.56|520.16|0
1648037700000|2022-03-23 12:15:00|522.67|520.27|522.44|520.04|522.79|520.39|522.44|520.04|0
1648037710000|2022-03-23 12:15:10|522.56|520.16|522.67|520.27|522.67|520.27|522.56|520.16|0
1648037720000|2022-03-23 12:15:20|523.14|520.74|522.9|520.5|523.14|520.74|522.9|520.5|0
1648037730000|2022-03-23 12:15:30|523.02|520.62|523.14|520.74|523.14|520.74|523.02|520.62|0
1648037740000|2022-03-23 12:15:40|523.02|520.62|522.9|520.5|523.02|520.62|522.9|520.5|0
1648037750000|2022-03-23 12:15:50|523.14|520.74|523.14|520.74|523.37|520.97|523.14|520.74|0
1648037760000|2022-03-23 12:16:00|523.26|520.86|523.37|520.97|523.37|520.97|523.26|520.86|0
1648037770000|2022-03-23 12:16:10|523.13|520.73|523.13|520.73|523.13|520.73|523.13|520.73|0
1648037780000|2022-03-23 12:16:20|522.9|520.5|522.9|520.5|522.9|520.5|522.9|520.5|0
1648037790000|2022-03-23 12:16:30|523.13|520.73|523.37|520.97|523.37|520.97|523.13|520.73|0
1648037810000|2022-03-23 12:16:50|523.6|521.2|523.37|520.97|523.6|521.2|523.37|520.97|0
1648037830000|2022-03-23 12:17:10|523.83|521.43|524.53|522.13|524.53|522.13|523.83|521.43|0
1648037840000|2022-03-23 12:17:20|524.07|521.67|524.3|521.9|524.3|521.9|524.07|521.67|0
1648037850000|2022-03-23 12:17:30|524.53|522.13|524.3|521.9|524.53|522.13|524.3|521.9|0
1648037860000|2022-03-23 12:17:40|524.07|521.67|524.07|521.67|524.07|521.67|524.07|521.67|0
1648037890000|2022-03-23 12:18:10|524.3|521.9|524.3|521.9|524.3|521.9|524.3|521.9|0
1648037900000|2022-03-23 12:18:20|523.83|521.43|523.6|521.2|523.83|521.43|523.6|521.2|0
1648037910000|2022-03-23 12:18:30|523.37|520.97|523.37|520.97|523.37|520.97|523.37|520.97|0
1648037920000|2022-03-23 12:18:40|523.6|521.2|523.6|521.2|523.6|521.2|523.6|521.2|0
1648037930000|2022-03-23 12:18:50|523.37|520.97|523.83|521.43|523.83|521.43|523.37|520.97|0
1648037950000|2022-03-23 12:19:10|524.07|521.67|523.83|521.43|524.07|521.67|523.83|521.43|0
1648037960000|2022-03-23 12:19:20|524.07|521.67|524.07|521.67|524.07|521.67|524.07|521.67|0
1648037980000|2022-03-23 12:19:40|524.3|521.9|524.3|521.9|524.3|521.9|524.3|521.9|0
1648037990000|2022-03-23 12:19:50|524.07|521.67|524.07|521.67|524.07|521.67|524.07|521.67|0
1648038000000|2022-03-23 12:20:00|524.3|521.9|524.42|522.02|524.53|522.13|524.3|521.9|0
1648038010000|2022-03-23 12:20:10|524.3|521.9|524.42|522.02|524.42|522.02|524.3|521.9|0
1648038020000|2022-03-23 12:20:20|524.3|521.9|524.3|521.9|524.42|522.02|524.3|521.9|0
1648038030000|2022-03-23 12:20:30|524.06|521.66|524.3|521.9|524.3|521.9|524.06|521.66|0
1648038040000|2022-03-23 12:20:40|524.19|521.79|524.06|521.66|524.19|521.79|524.06|521.66|0
1648038050000|2022-03-23 12:20:50|523.83|521.43|524.06|521.66|524.06|521.66|523.83|521.43|0
1648038060000|2022-03-23 12:21:00|524.19|521.79|524.06|521.66|524.19|521.79|524.06|521.66|0
1648038070000|2022-03-23 12:21:10|523.83|521.43|523.37|520.97|523.83|521.43|523.37|520.97|0
1648038080000|2022-03-23 12:21:20|523.49|521.09|523.6|521.2|523.6|521.2|523.49|521.09|0
1648038090000|2022-03-23 12:21:30|523.49|521.09|523.6|521.2|523.6|521.2|523.49|521.09|0
1648038100000|2022-03-23 12:21:40|523.72|521.32|523.6|521.2|523.72|521.32|523.49|521.09|0
1648038110000|2022-03-23 12:21:50|524.06|521.66|524.3|521.9|524.3|521.9|524.06|521.66|0
1648038120000|2022-03-23 12:22:00|524.19|521.79|524.3|521.9|524.3|521.9|524.19|521.79|0
1648038140000|2022-03-23 12:22:20|524.06|521.66|524.06|521.66|524.06|521.66|524.06|521.66|0
1648038150000|2022-03-23 12:22:30|523.83|521.43|524.3|521.9|524.3|521.9|523.83|521.43|0
1648038160000|2022-03-23 12:22:40|524.42|522.02|524.53|522.13|524.53|522.13|524.42|522.02|0
1648038180000|2022-03-23 12:23:00|524.76|522.36|524.53|522.13|524.76|522.36|524.53|522.13|0
1648038190000|2022-03-23 12:23:10|524.3|521.9|524.53|522.13|524.65|522.25|524.3|521.9|0
1648038200000|2022-03-23 12:23:20|524.76|522.36|524.53|522.13|524.76|522.36|524.53|522.13|0
1648038210000|2022-03-23 12:23:30|524.76|522.36|525|522.6|525|522.6|524.76|522.36|0
1648038220000|2022-03-23 12:23:40|524.76|522.36|524.76|522.36|525|522.6|524.76|522.36|0
1648038230000|2022-03-23 12:23:50|524.53|522.13|524.3|521.9|524.53|522.13|524.3|521.9|0
1648038240000|2022-03-23 12:24:00|524.53|522.13|524.65|522.25|524.76|522.36|524.3|521.9|0
1648038250000|2022-03-23 12:24:10|524.76|522.36|525|522.6|525|522.6|524.76|522.36|0
1648038270000|2022-03-23 12:24:30|524.76|522.36|524.76|522.36|524.76|522.36|524.76|522.36|0
1648038290000|2022-03-23 12:24:50|524.65|522.25|525.23|522.83|525.46|523.06|524.65|522.25|0
1648038300000|2022-03-23 12:25:00|524.76|522.36|524.76|522.36|524.76|522.36|524.76|522.36|0
1648038310000|2022-03-23 12:25:10|525|522.6|525.23|522.83|525.23|522.83|525|522.6|0
1648038320000|2022-03-23 12:25:20|525.46|523.06|525.46|523.06|525.46|523.06|525.46|523.06|0
1648038330000|2022-03-23 12:25:30|525.23|522.83|525.23|522.83|525.23|522.83|525.23|522.83|0
1648038340000|2022-03-23 12:25:40|524.76|522.36|524.53|522.13|524.76|522.36|524.53|522.13|0
1648038350000|2022-03-23 12:25:50|524.3|521.9|524.3|521.9|524.53|522.13|524.3|521.9|0
1648038370000|2022-03-23 12:26:10|524.06|521.66|524.3|521.9|524.3|521.9|524.06|521.66|0
1648038380000|2022-03-23 12:26:20|524.18|521.78|525|522.6|525|522.6|524.18|521.78|0
1648038390000|2022-03-23 12:26:30|524.88|522.48|525.46|523.06|525.46|523.06|524.88|522.48|0
1648038400000|2022-03-23 12:26:40|525.35|522.95|525.46|523.06|525.46|523.06|525.35|522.95|0
1648038410000|2022-03-23 12:26:50|525.69|523.29|525.69|523.29|525.93|523.53|525.69|523.29|0
1648038420000|2022-03-23 12:27:00|525.81|523.41|525.46|523.06|525.81|523.41|525.46|523.06|0
1648038440000|2022-03-23 12:27:20|525.69|523.29|525.93|523.53|526.63|524.23|525.69|523.29|0
1648038450000|2022-03-23 12:27:30|525.46|523.06|525.46|523.06|525.46|523.06|525.46|523.06|0
1648038460000|2022-03-23 12:27:40|525.23|522.83|525.23|522.83|525.23|522.83|525.23|522.83|0
1648038470000|2022-03-23 12:27:50|525.46|523.06|525.23|522.83|525.46|523.06|525.23|522.83|0
1648038480000|2022-03-23 12:28:00|524.99|522.59|525.23|522.83|525.23|522.83|524.99|522.59|0
1648038490000|2022-03-23 12:28:10|524.99|522.59|524.76|522.36|524.99|522.59|524.76|522.36|0
1648038520000|2022-03-23 12:28:40|524.88|522.48|524.53|522.13|524.88|522.48|524.53|522.13|0
1648038530000|2022-03-23 12:28:50|524.06|521.66|524.3|521.9|524.3|521.9|524.06|521.66|0
1648038550000|2022-03-23 12:29:10|524.53|522.13|525.46|523.06|525.46|523.06|524.53|522.13|0
1648038570000|2022-03-23 12:29:30|525.23|522.83|525.23|522.83|525.46|523.06|525.23|522.83|0
1648038580000|2022-03-23 12:29:40|524.99|522.59|525.23|522.83|525.23|522.83|524.99|522.59|0
1648038590000|2022-03-23 12:29:50|524.99|522.59|525.23|522.83|525.23|522.83|524.99|522.59|0
1648038600000|2022-03-23 12:30:00|524.99|522.59|524.53|522.13|524.99|522.59|524.53|522.13|0
1648038610000|2022-03-23 12:30:10|524.99|522.59|524.99|522.59|524.99|522.59|524.76|522.36|0
1648038620000|2022-03-23 12:30:20|524.76|522.36|524.99|522.59|524.99|522.59|524.76|522.36|0
1648038630000|2022-03-23 12:30:30|524.76|522.36|524.99|522.59|524.99|522.59|524.76|522.36|0
1648038640000|2022-03-23 12:30:40|525.69|523.29|525.69|523.29|525.93|523.53|525.69|523.29|0
1648038650000|2022-03-23 12:30:50|525.93|523.53|526.16|523.76|526.16|523.76|525.93|523.53|0
1648038660000|2022-03-23 12:31:00|526.39|523.99|526.86|524.46|526.86|524.46|526.39|523.99|0
1648038670000|2022-03-23 12:31:10|526.62|524.22|526.62|524.22|526.62|524.22|526.62|524.22|0
1648038680000|2022-03-23 12:31:20|526.75|524.35|526.62|524.22|526.86|524.46|526.62|524.22|0
1648038690000|2022-03-23 12:31:30|526.39|523.99|526.39|523.99|526.39|523.99|526.39|523.99|0
1648038700000|2022-03-23 12:31:40|526.51|524.11|526.39|523.99|526.62|524.22|526.39|523.99|0
1648038710000|2022-03-23 12:31:50|526.16|523.76|525.93|523.53|526.16|523.76|525.93|523.53|0
1648038720000|2022-03-23 12:32:00|526.16|523.76|526.39|523.99|526.39|523.99|526.16|523.76|0
1648038730000|2022-03-23 12:32:10|526.62|524.22|526.62|524.22|526.62|524.22|526.62|524.22|0
1648038740000|2022-03-23 12:32:20|526.39|523.99|526.39|523.99|526.39|523.99|526.39|523.99|0
1648038750000|2022-03-23 12:32:30|526.62|524.22|526.86|524.46|526.86|524.46|526.62|524.22|0
1648038760000|2022-03-23 12:32:40|527.09|524.69|527.56|525.16|527.56|525.16|527.09|524.69|0
1648038770000|2022-03-23 12:32:50|527.32|524.92|527.32|524.92|527.32|524.92|527.32|524.92|0
1648038780000|2022-03-23 12:33:00|527.21|524.81|527.09|524.69|527.32|524.92|527.09|524.69|0
1648038790000|2022-03-23 12:33:10|527.21|524.81|527.09|524.69|527.32|524.92|527.09|524.69|0
1648038800000|2022-03-23 12:33:20|527.32|524.92|527.32|524.92|527.32|524.92|527.32|524.92|0
1648038810000|2022-03-23 12:33:30|527.09|524.69|527.32|524.92|527.32|524.92|527.09|524.69|0
1648038820000|2022-03-23 12:33:40|527.09|524.69|527.56|525.16|527.56|525.16|527.09|524.69|0
1648038830000|2022-03-23 12:33:50|527.79|525.39|527.79|525.39|527.79|525.39|527.79|525.39|0
1648038840000|2022-03-23 12:34:00|528.02|525.62|527.79|525.39|528.26|525.86|527.79|525.39|0
1648038850000|2022-03-23 12:34:10|528.14|525.74|528.02|525.62|528.26|525.86|528.02|525.62|0
1648038860000|2022-03-23 12:34:20|527.79|525.39|528.26|525.86|528.26|525.86|527.79|525.39|0
1648038890000|2022-03-23 12:34:50|528.14|525.74|527.79|525.39|528.26|525.86|527.79|525.39|0
1648038900000|2022-03-23 12:35:00|527.32|524.92|527.56|525.16|527.56|525.16|527.32|524.92|0
1648038910000|2022-03-23 12:35:10|527.32|524.92|527.32|524.92|527.32|524.92|527.09|524.69|0
1648038920000|2022-03-23 12:35:20|527.44|525.04|527.32|524.92|527.44|525.04|527.32|524.92|0
1648038930000|2022-03-23 12:35:30|527.56|525.16|527.56|525.16|527.56|525.16|527.56|525.16|0
1648038940000|2022-03-23 12:35:40|527.79|525.39|527.79|525.39|527.79|525.39|527.79|525.39|0
1648038960000|2022-03-23 12:36:00|527.56|525.16|527.56|525.16|527.79|525.39|527.56|525.16|0
1648038970000|2022-03-23 12:36:10|528.02|525.62|528.26|525.86|528.26|525.86|528.02|525.62|0
1648038980000|2022-03-23 12:36:20|528.49|526.09|528.49|526.09|528.49|526.09|528.49|526.09|0
1648039000000|2022-03-23 12:36:40|528.26|525.86|528.02|525.62|528.49|526.09|528.02|525.62|0
1648039010000|2022-03-23 12:36:50|528.26|525.86|528.26|525.86|528.26|525.86|528.26|525.86|0
1648039020000|2022-03-23 12:37:00|528.14|525.74|528.14|525.74|528.14|525.74|528.14|525.74|0
1648039030000|2022-03-23 12:37:10|528.26|525.86|528.02|525.62|528.26|525.86|528.02|525.62|0
1648039040000|2022-03-23 12:37:20|528.14|525.74|528.26|525.86|528.26|525.86|528.02|525.62|0
1648039050000|2022-03-23 12:37:30|528.49|526.09|528.49|526.09|528.49|526.09|528.49|526.09|0
1648039060000|2022-03-23 12:37:40|528.26|525.86|528.26|525.86|528.26|525.86|528.02|525.62|0
1648039070000|2022-03-23 12:37:50|528.38|525.98|528.61|526.21|528.61|526.21|528.26|525.86|0
1648039080000|2022-03-23 12:38:00|528.72|526.32|528.26|525.86|528.72|526.32|528.26|525.86|0
1648039100000|2022-03-23 12:38:20|528.38|525.98|528.26|525.86|528.49|526.09|528.26|525.86|0
1648039110000|2022-03-23 12:38:30|528.49|526.09|528.49|526.09|528.49|526.09|528.49|526.09|0
1648039130000|2022-03-23 12:38:50|528.26|525.86|528.49|526.09|528.49|526.09|528.26|525.86|0
1648039140000|2022-03-23 12:39:00|528.72|526.32|528.95|526.55|528.95|526.55|528.72|526.32|0
1648039150000|2022-03-23 12:39:10|529.19|526.79|529.42|527.02|529.42|527.02|529.19|526.79|0
1648039160000|2022-03-23 12:39:20|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1648039170000|2022-03-23 12:39:30|528.95|526.55|528.95|526.55|528.95|526.55|528.95|526.55|0
1648039180000|2022-03-23 12:39:40|528.72|526.32|528.72|526.32|528.72|526.32|528.72|526.32|0
1648039190000|2022-03-23 12:39:50|528.49|526.09|528.72|526.32|528.72|526.32|528.49|526.09|0
1648039200000|2022-03-23 12:40:00|528.61|526.21|529.19|526.79|529.19|526.79|528.61|526.21|0
1648039210000|2022-03-23 12:40:10|528.72|526.32|528.84|526.44|528.95|526.55|528.72|526.32|0
1648039220000|2022-03-23 12:40:20|528.95|526.55|529.65|527.25|529.65|527.25|528.95|526.55|0
1648039230000|2022-03-23 12:40:30|529.42|527.02|529.42|527.02|529.65|527.25|529.42|527.02|0
1648039240000|2022-03-23 12:40:40|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1648039260000|2022-03-23 12:41:00|529.42|527.02|529.65|527.25|529.65|527.25|529.42|527.02|0
1648039270000|2022-03-23 12:41:10|529.42|527.02|529.65|527.25|529.65|527.25|529.42|527.02|0
1648039280000|2022-03-23 12:41:20|528.95|526.55|529.19|526.79|529.19|526.79|528.95|526.55|0
1648039290000|2022-03-23 12:41:30|529.31|526.91|529.42|527.02|529.42|527.02|529.31|526.91|0
1648039300000|2022-03-23 12:41:40|529.19|526.79|529.19|526.79|529.31|526.91|529.19|526.79|0
1648039310000|2022-03-23 12:41:50|529.42|527.02|528.95|526.55|529.42|527.02|528.95|526.55|0
1648039330000|2022-03-23 12:42:10|529.19|526.79|529.42|527.02|529.42|527.02|529.19|526.79|0
1648039340000|2022-03-23 12:42:20|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1648039350000|2022-03-23 12:42:30|529.42|527.02|529.42|527.02|529.42|527.02|529.42|527.02|0
1648039360000|2022-03-23 12:42:40|529.19|526.79|529.42|527.02|529.42|527.02|529.19|526.79|0
1648039370000|2022-03-23 12:42:50|529.19|526.79|529.19|526.79|529.42|527.02|529.19|526.79|0
1648039380000|2022-03-23 12:43:00|529.42|527.02|529.42|527.02|529.42|527.02|529.42|527.02|0
1648039390000|2022-03-23 12:43:10|529.19|526.79|529.19|526.79|529.19|526.79|529.08|526.68|0
1648039410000|2022-03-23 12:43:30|529.42|527.02|528.72|526.32|529.42|527.02|528.72|526.32|0
1648039430000|2022-03-23 12:43:50|528.49|526.09|528.49|526.09|528.61|526.21|528.49|526.09|0
1648039440000|2022-03-23 12:44:00|528.72|526.32|528.25|525.85|528.72|526.32|528.25|525.85|0
1648039450000|2022-03-23 12:44:10|528.49|526.09|528.49|526.09|528.49|526.09|528.49|526.09|0
1648039460000|2022-03-23 12:44:20|528.25|525.85|528.02|525.62|528.25|525.85|528.02|525.62|0
1648039490000|2022-03-23 12:44:50|527.79|525.39|527.79|525.39|527.79|525.39|527.79|525.39|0
1648039500000|2022-03-23 12:45:00|528.02|525.62|527.79|525.39|528.02|525.62|527.79|525.39|0
1648039510000|2022-03-23 12:45:10|528.02|525.62|528.25|525.85|528.25|525.85|528.02|525.62|0
1648039520000|2022-03-23 12:45:20|528.49|526.09|528.25|525.85|528.49|526.09|528.25|525.85|0
1648039530000|2022-03-23 12:45:30|527.91|525.51|527.79|525.39|527.91|525.51|527.79|525.39|0
1648039540000|2022-03-23 12:45:40|527.09|524.69|527.09|524.69|527.09|524.69|527.09|524.69|0
1648039550000|2022-03-23 12:45:50|527.32|524.92|527.32|524.92|527.32|524.92|527.32|524.92|0
1648039560000|2022-03-23 12:46:00|527.55|525.15|527.79|525.39|527.79|525.39|527.55|525.15|0
1648039570000|2022-03-23 12:46:10|528.02|525.62|528.25|525.85|528.25|525.85|528.02|525.62|0
1648039580000|2022-03-23 12:46:20|528.02|525.62|528.25|525.85|528.49|526.09|528.02|525.62|0
1648039590000|2022-03-23 12:46:30|528.49|526.09|528.72|526.32|528.72|526.32|528.49|526.09|0
1648039600000|2022-03-23 12:46:40|528.49|526.09|528.49|526.09|528.49|526.09|528.49|526.09|0
1648039610000|2022-03-23 12:46:50|528.25|525.85|528.02|525.62|528.25|525.85|528.02|525.62|0
1648039620000|2022-03-23 12:47:00|527.55|525.15|527.68|525.28|527.79|525.39|527.55|525.15|0
1648039630000|2022-03-23 12:47:10|527.55|525.15|527.55|525.15|527.55|525.15|527.55|525.15|0
1648039640000|2022-03-23 12:47:20|528.02|525.62|528.02|525.62|528.02|525.62|528.02|525.62|0
1648039660000|2022-03-23 12:47:40|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1648039670000|2022-03-23 12:47:50|528.02|525.62|528.25|525.85|528.25|525.85|528.02|525.62|0
1648039680000|2022-03-23 12:48:00|528.02|525.62|528.25|525.85|528.25|525.85|528.02|525.62|0
1648039690000|2022-03-23 12:48:10|527.79|525.39|528.02|525.62|528.02|525.62|527.79|525.39|0
1648039700000|2022-03-23 12:48:20|528.25|525.85|528.49|526.09|528.49|526.09|528.25|525.85|0
1648039710000|2022-03-23 12:48:30|528.37|525.97|528.25|525.85|528.61|526.21|528.25|525.85|0
1648039730000|2022-03-23 12:48:50|528.02|525.62|527.79|525.39|528.02|525.62|527.79|525.39|0
1648039740000|2022-03-23 12:49:00|528.02|525.62|527.79|525.39|528.02|525.62|527.79|525.39|0
1648039750000|2022-03-23 12:49:10|528.02|525.62|528.02|525.62|528.02|525.62|528.02|525.62|0
1648039770000|2022-03-23 12:49:30|527.79|525.39|528.02|525.62|528.02|525.62|527.79|525.39|0
1648039780000|2022-03-23 12:49:40|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1648039790000|2022-03-23 12:49:50|528.49|526.09|528.49|526.09|528.49|526.09|528.49|526.09|0
1648039800000|2022-03-23 12:50:00|528.61|526.21|528.95|526.55|528.95|526.55|528.61|526.21|0
1648039810000|2022-03-23 12:50:10|528.84|526.44|529.19|526.79|529.19|526.79|528.84|526.44|0
1648039820000|2022-03-23 12:50:20|528.95|526.55|528.95|526.55|528.95|526.55|528.95|526.55|0
1648039830000|2022-03-23 12:50:30|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1648039840000|2022-03-23 12:50:40|529.42|527.02|529.65|527.25|529.65|527.25|529.42|527.02|0
1648039850000|2022-03-23 12:50:50|529.42|527.02|529.42|527.02|529.42|527.02|529.42|527.02|0
1648039860000|2022-03-23 12:51:00|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1648039870000|2022-03-23 12:51:10|529.42|527.02|529.54|527.14|529.54|527.14|529.42|527.02|0
1648039880000|2022-03-23 12:51:20|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1648039900000|2022-03-23 12:51:40|529.89|527.49|530.59|528.19|530.59|528.19|529.89|527.49|0
1648039910000|2022-03-23 12:51:50|530.35|527.95|530.59|528.19|530.59|528.19|530.35|527.95|0
1648039920000|2022-03-23 12:52:00|530.82|528.42|532.45|530.05|532.45|530.05|530.82|528.42|0
1648039930000|2022-03-23 12:52:10|532.22|529.82|531.75|529.35|532.22|529.82|531.75|529.35|0
1648039940000|2022-03-23 12:52:20|531.52|529.12|531.52|529.12|531.75|529.35|531.52|529.12|0
1648039950000|2022-03-23 12:52:30|531.75|529.35|532.22|529.82|532.22|529.82|531.75|529.35|0
1648039960000|2022-03-23 12:52:40|532.45|530.05|532.45|530.05|532.92|530.52|532.45|530.05|0
1648039970000|2022-03-23 12:52:50|532.58|530.18|532.69|530.29|532.69|530.29|532.58|530.18|0
1648039980000|2022-03-23 12:53:00|532.58|530.18|532.92|530.52|532.92|530.52|532.58|530.18|0
1648039990000|2022-03-23 12:53:10|533.16|530.76|532.92|530.52|533.16|530.76|532.92|530.52|0
1648040000000|2022-03-23 12:53:20|532.69|530.29|533.16|530.76|533.16|530.76|532.69|530.29|0
1648040010000|2022-03-23 12:53:30|533.39|530.99|533.39|530.99|533.39|530.99|533.39|530.99|0
1648040020000|2022-03-23 12:53:40|533.16|530.76|533.16|530.76|533.16|530.76|533.16|530.76|0
1648040030000|2022-03-23 12:53:50|532.92|530.52|532.69|530.29|532.92|530.52|532.45|530.05|0
1648040050000|2022-03-23 12:54:10|532.45|530.05|532.92|530.52|532.92|530.52|532.45|530.05|0
1648040060000|2022-03-23 12:54:20|532.81|530.41|532.69|530.29|532.81|530.41|532.69|530.29|0
1648040070000|2022-03-23 12:54:30|532.58|530.18|532.69|530.29|532.69|530.29|532.58|530.18|0
1648040080000|2022-03-23 12:54:40|532.58|530.18|532.58|530.18|532.58|530.18|532.58|530.18|0
1648040090000|2022-03-23 12:54:50|532.69|530.29|533.16|530.76|533.16|530.76|532.69|530.29|0
1648040110000|2022-03-23 12:55:10|532.92|530.52|533.16|530.76|533.16|530.76|532.92|530.52|0
1648040130000|2022-03-23 12:55:30|532.92|530.52|532.69|530.29|532.92|530.52|532.45|530.05|0
1648040140000|2022-03-23 12:55:40|532.58|530.18|532.45|530.05|532.69|530.29|532.45|530.05|0
1648040150000|2022-03-23 12:55:50|532.69|530.29|532.22|529.82|532.69|530.29|532.22|529.82|0
1648040160000|2022-03-23 12:56:00|531.75|529.35|531.99|529.59|531.99|529.59|531.75|529.35|0
1648040170000|2022-03-23 12:56:10|531.87|529.47|532.22|529.82|532.22|529.82|531.87|529.47|0
1648040180000|2022-03-23 12:56:20|531.99|529.59|531.99|529.59|532.22|529.82|531.99|529.59|0
1648040190000|2022-03-23 12:56:30|531.87|529.47|531.99|529.59|531.99|529.59|531.87|529.47|0
1648040200000|2022-03-23 12:56:40|531.75|529.35|531.99|529.59|531.99|529.59|531.75|529.35|0
1648040220000|2022-03-23 12:57:00|531.75|529.35|531.52|529.12|531.75|529.35|531.52|529.12|0
1648040240000|2022-03-23 12:57:20|531.29|528.89|531.29|528.89|531.29|528.89|531.29|528.89|0
1648040250000|2022-03-23 12:57:30|531.52|529.12|531.29|528.89|531.52|529.12|531.29|528.89|0
1648040260000|2022-03-23 12:57:40|531.52|529.12|531.52|529.12|531.52|529.12|531.52|529.12|0
1648040270000|2022-03-23 12:57:50|531.75|529.35|531.29|528.89|531.75|529.35|531.29|528.89|0
1648040280000|2022-03-23 12:58:00|531.17|528.77|531.05|528.65|531.29|528.89|531.05|528.65|0
1648040290000|2022-03-23 12:58:10|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1648040310000|2022-03-23 12:58:30|531.05|528.65|531.05|528.65|531.05|528.65|531.05|528.65|0
1648040320000|2022-03-23 12:58:40|530.94|528.54|531.05|528.65|531.05|528.65|530.94|528.54|0
1648040330000|2022-03-23 12:58:50|531.29|528.89|531.29|528.89|531.52|529.12|531.29|528.89|0
1648040340000|2022-03-23 12:59:00|531.05|528.65|530.82|528.42|531.05|528.65|530.82|528.42|0
1648040350000|2022-03-23 12:59:10|530.58|528.18|530.58|528.18|530.58|528.18|530.58|528.18|0
1648040360000|2022-03-23 12:59:20|530.82|528.42|530.58|528.18|530.82|528.42|530.58|528.18|0
1648040370000|2022-03-23 12:59:30|530.82|528.42|530.58|528.18|530.82|528.42|530.58|528.18|0
1648040380000|2022-03-23 12:59:40|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1648040390000|2022-03-23 12:59:50|531.05|528.65|530.82|528.42|531.05|528.65|530.82|528.42|0
1648040400000|2022-03-23 13:00:00|531.05|528.65|531.05|528.65|531.05|528.65|530.82|528.42|0
1648040410000|2022-03-23 13:00:10|530.82|528.42|530.35|527.95|530.82|528.42|530.35|527.95|0
1648040420000|2022-03-23 13:00:20|530.58|528.18|530.35|527.95|530.58|528.18|530.35|527.95|0
1648040430000|2022-03-23 13:00:30|530.12|527.72|530.35|527.95|530.35|527.95|530.12|527.72|0
1648040450000|2022-03-23 13:00:50|530.12|527.72|530.12|527.72|530.12|527.72|530.12|527.72|0
1648040460000|2022-03-23 13:01:00|529.88|527.48|529.88|527.48|529.88|527.48|529.88|527.48|0
1648040480000|2022-03-23 13:01:20|529.65|527.25|529.88|527.48|529.88|527.48|529.65|527.25|0
1648040490000|2022-03-23 13:01:30|529.65|527.25|529.88|527.48|529.88|527.48|529.65|527.25|0
1648040500000|2022-03-23 13:01:40|530.12|527.72|530.12|527.72|530.12|527.72|530.12|527.72|0
1648040510000|2022-03-23 13:01:50|529.88|527.48|529.65|527.25|529.88|527.48|529.65|527.25|0
1648040520000|2022-03-23 13:02:00|529.88|527.48|530.12|527.72|530.12|527.72|529.88|527.48|0
1648040530000|2022-03-23 13:02:10|529.88|527.48|529.88|527.48|529.88|527.48|529.88|527.48|0
1648040540000|2022-03-23 13:02:20|529.65|527.25|529.18|526.78|529.65|527.25|529.18|526.78|0
1648040550000|2022-03-23 13:02:30|528.95|526.55|529.65|527.25|529.65|527.25|528.95|526.55|0
1648040560000|2022-03-23 13:02:40|529.42|527.02|529.18|526.78|529.42|527.02|529.18|526.78|0
1648040570000|2022-03-23 13:02:50|529.42|527.02|529.18|526.78|529.42|527.02|529.18|526.78|0
1648040590000|2022-03-23 13:03:10|528.95|526.55|528.95|526.55|528.95|526.55|528.95|526.55|0
1648040600000|2022-03-23 13:03:20|529.18|526.78|529.65|527.25|529.65|527.25|529.18|526.78|0
1648040630000|2022-03-23 13:03:50|529.54|527.14|529.65|527.25|529.65|527.25|529.54|527.14|0
1648040640000|2022-03-23 13:04:00|530.12|527.72|530.35|527.95|530.35|527.95|530.12|527.72|0
1648040650000|2022-03-23 13:04:10|530.24|527.84|530.35|527.95|530.35|527.95|530.24|527.84|0
1648040660000|2022-03-23 13:04:20|530.58|528.18|530.12|527.72|530.58|528.18|530.12|527.72|0
1648040670000|2022-03-23 13:04:30|530.35|527.95|530.35|527.95|530.35|527.95|530.35|527.95|0
1648040680000|2022-03-23 13:04:40|530.58|528.18|530.35|527.95|530.58|528.18|530.35|527.95|0
1648040690000|2022-03-23 13:04:50|530.58|528.18|530.35|527.95|530.58|528.18|530.35|527.95|0
1648040700000|2022-03-23 13:05:00|530.58|528.18|530.35|527.95|530.58|528.18|530.35|527.95|0
1648040710000|2022-03-23 13:05:10|530.58|528.18|530.58|528.18|530.58|528.18|530.58|528.18|0
1648040720000|2022-03-23 13:05:20|530.82|528.42|530.58|528.18|530.82|528.42|530.58|528.18|0
1648040730000|2022-03-23 13:05:30|530.82|528.42|530.58|528.18|530.82|528.42|530.58|528.18|0
1648040740000|2022-03-23 13:05:40|529.65|527.25|529.18|526.78|529.65|527.25|529.18|526.78|0
1648040750000|2022-03-23 13:05:50|528.95|526.55|528.72|526.32|529.07|526.67|528.72|526.32|0
1648040760000|2022-03-23 13:06:00|528.95|526.55|528.95|526.55|528.95|526.55|528.95|526.55|0
1648040770000|2022-03-23 13:06:10|528.72|526.32|528.25|525.85|528.72|526.32|528.25|525.85|0
1648040780000|2022-03-23 13:06:20|528.72|526.32|528.72|526.32|528.72|526.32|528.72|526.32|0
1648040790000|2022-03-23 13:06:30|528.25|525.85|528.02|525.62|528.25|525.85|528.02|525.62|0
1648040800000|2022-03-23 13:06:40|527.78|525.38|528.02|525.62|528.25|525.85|527.78|525.38|0
1648040810000|2022-03-23 13:06:50|527.78|525.38|527.78|525.38|527.78|525.38|527.78|525.38|0
1648040850000|2022-03-23 13:07:30|527.55|525.15|527.78|525.38|527.78|525.38|527.55|525.15|0
1648040860000|2022-03-23 13:07:40|528.02|525.62|528.25|525.85|528.25|525.85|528.02|525.62|0
1648040870000|2022-03-23 13:07:50|528.48|526.08|528.48|526.08|528.72|526.32|528.48|526.08|0
1648040880000|2022-03-23 13:08:00|528.72|526.32|528.72|526.32|528.95|526.55|528.72|526.32|0
1648040900000|2022-03-23 13:08:20|528.95|526.55|528.95|526.55|529.18|526.78|528.95|526.55|0
1648040920000|2022-03-23 13:08:40|529.18|526.78|529.18|526.78|529.18|526.78|529.18|526.78|0
1648040930000|2022-03-23 13:08:50|528.95|526.55|528.95|526.55|528.95|526.55|528.95|526.55|0
1648040940000|2022-03-23 13:09:00|528.72|526.32|528.48|526.08|528.72|526.32|528.25|525.85|0
1648040950000|2022-03-23 13:09:10|528.72|526.32|528.72|526.32|528.72|526.32|528.72|526.32|0
1648040970000|2022-03-23 13:09:30|528.6|526.2|528.48|526.08|528.6|526.2|528.48|526.08|0
1648040980000|2022-03-23 13:09:40|528.72|526.32|528.72|526.32|528.72|526.32|528.72|526.32|0
1648041000000|2022-03-23 13:10:00|528.95|526.55|529.42|527.02|529.42|527.02|528.95|526.55|0
1648041010000|2022-03-23 13:10:10|529.18|526.78|529.42|527.02|529.42|527.02|529.18|526.78|0
1648041020000|2022-03-23 13:10:20|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1648041040000|2022-03-23 13:10:40|529.88|527.48|530.12|527.72|530.12|527.72|529.88|527.48|0
1648041050000|2022-03-23 13:10:50|529.88|527.48|529.88|527.48|529.88|527.48|529.88|527.48|0
1648041060000|2022-03-23 13:11:00|529.77|527.37|529.42|527.02|529.77|527.37|529.42|527.02|0
1648041070000|2022-03-23 13:11:10|529.18|526.78|529.42|527.02|529.42|527.02|529.18|526.78|0
1648041090000|2022-03-23 13:11:30|529.18|526.78|529.18|526.78|529.42|527.02|529.18|526.78|0
1648041100000|2022-03-23 13:11:40|529.42|527.02|529.42|527.02|529.42|527.02|529.42|527.02|0
1648041110000|2022-03-23 13:11:50|529.88|527.48|529.88|527.48|530.12|527.72|529.88|527.48|0
1648041120000|2022-03-23 13:12:00|530.58|528.18|531.05|528.65|531.05|528.65|530.58|528.18|0
1648041130000|2022-03-23 13:12:10|531.28|528.88|531.28|528.88|531.28|528.88|531.05|528.65|0
1648041140000|2022-03-23 13:12:20|531.05|528.65|531.52|529.12|531.52|529.12|531.05|528.65|0
1648041150000|2022-03-23 13:12:30|531.75|529.35|531.52|529.12|531.75|529.35|531.52|529.12|0
1648041170000|2022-03-23 13:12:50|531.28|528.88|531.05|528.65|531.28|528.88|531.05|528.65|0
1648041180000|2022-03-23 13:13:00|531.28|528.88|531.28|528.88|531.28|528.88|531.17|528.77|0
1648041190000|2022-03-23 13:13:10|531.05|528.65|530.58|528.18|531.05|528.65|530.58|528.18|0
1648041200000|2022-03-23 13:13:20|530.82|528.42|531.05|528.65|531.05|528.65|530.58|528.18|0
1648041210000|2022-03-23 13:13:30|530.82|528.42|531.05|528.65|531.05|528.65|530.58|528.18|0
1648041220000|2022-03-23 13:13:40|531.28|528.88|531.52|529.12|531.52|529.12|531.28|528.88|0
1648041230000|2022-03-23 13:13:50|531.28|528.88|531.05|528.65|531.52|529.12|531.05|528.65|0
1648041240000|2022-03-23 13:14:00|531.28|528.88|531.28|528.88|531.28|528.88|531.28|528.88|0
1648041250000|2022-03-23 13:14:10|531.05|528.65|531.28|528.88|531.28|528.88|531.05|528.65|0
1648041260000|2022-03-23 13:14:20|531.52|529.12|531.52|529.12|531.52|529.12|531.52|529.12|0
1648041270000|2022-03-23 13:14:30|531.28|528.88|531.28|528.88|531.28|528.88|531.05|528.65|0
1648041280000|2022-03-23 13:14:40|531.05|528.65|530.82|528.42|531.05|528.65|530.58|528.18|0
1648041290000|2022-03-23 13:14:50|530.58|528.18|530.58|528.18|530.58|528.18|530.58|528.18|0
1648041300000|2022-03-23 13:15:00|530.35|527.95|530.58|528.18|530.58|528.18|530.35|527.95|0
1648041310000|2022-03-23 13:15:10|530.35|527.95|530.35|527.95|530.35|527.95|530.12|527.72|0
1648041320000|2022-03-23 13:15:20|530.12|527.72|530.35|527.95|530.35|527.95|530.12|527.72|0
1648041330000|2022-03-23 13:15:30|530.12|527.72|529.88|527.48|530.12|527.72|529.88|527.48|0
1648041340000|2022-03-23 13:15:40|529.65|527.25|529.42|527.02|529.65|527.25|529.42|527.02|0
1648041350000|2022-03-23 13:15:50|528.95|526.55|528.72|526.32|528.95|526.55|528.72|526.32|0
1648041360000|2022-03-23 13:16:00|528.48|526.08|528.48|526.08|528.48|526.08|528.48|526.08|0
1648041370000|2022-03-23 13:16:10|528.72|526.32|528.48|526.08|528.72|526.32|528.48|526.08|0
1648041390000|2022-03-23 13:16:30|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1648041400000|2022-03-23 13:16:40|528.48|526.08|528.72|526.32|528.72|526.32|528.48|526.08|0
1648041410000|2022-03-23 13:16:50|528.95|526.55|529.18|526.78|529.18|526.78|528.95|526.55|0
1648041430000|2022-03-23 13:17:10|529.42|527.02|529.18|526.78|529.42|527.02|529.18|526.78|0
1648041450000|2022-03-23 13:17:30|529.41|527.01|529.18|526.78|529.41|527.01|529.18|526.78|0
1648041460000|2022-03-23 13:17:40|529.65|527.25|529.65|527.25|529.65|527.25|529.65|527.25|0
1648041470000|2022-03-23 13:17:50|529.88|527.48|529.88|527.48|530.11|527.71|529.88|527.48|0
1648041480000|2022-03-23 13:18:00|529.65|527.25|529.65|527.25|529.88|527.48|529.65|527.25|0
1648041490000|2022-03-23 13:18:10|529.41|527.01|529.41|527.01|529.41|527.01|529.41|527.01|0
1648041500000|2022-03-23 13:18:20|529.65|527.25|529.18|526.78|529.65|527.25|529.18|526.78|0
1648041510000|2022-03-23 13:18:30|529.41|527.01|528.71|526.31|529.41|527.01|528.71|526.31|0
1648041520000|2022-03-23 13:18:40|528.48|526.08|528.48|526.08|528.48|526.08|528.48|526.08|0
1648041530000|2022-03-23 13:18:50|528.71|526.31|528.48|526.08|528.71|526.31|528.48|526.08|0
1648041540000|2022-03-23 13:19:00|528.71|526.31|528.71|526.31|528.71|526.31|528.71|526.31|0
1648041550000|2022-03-23 13:19:10|528.95|526.55|529.41|527.01|529.54|527.14|528.95|526.55|0
1648041560000|2022-03-23 13:19:20|529.65|527.25|529.41|527.01|529.77|527.37|529.41|527.01|0
1648041570000|2022-03-23 13:19:30|529.65|527.25|529.41|527.01|529.65|527.25|529.41|527.01|0
1648041600000|2022-03-23 13:20:00|529.3|526.9|529.3|526.9|529.65|527.25|529.3|526.9|0
1648041610000|2022-03-23 13:20:10|529.41|527.01|529.65|527.25|529.65|527.25|529.41|527.01|0
1648041620000|2022-03-23 13:20:20|529.88|527.48|529.88|527.48|529.88|527.48|529.88|527.48|0
1648041630000|2022-03-23 13:20:30|530.11|527.71|530.47|528.07|530.47|528.07|530.11|527.71|0
1648041640000|2022-03-23 13:20:40|530.81|528.41|530.81|528.41|530.81|528.41|530.58|528.18|0
1648041650000|2022-03-23 13:20:50|531.05|528.65|531.75|529.35|531.75|529.35|531.05|528.65|0
1648041660000|2022-03-23 13:21:00|531.17|528.77|530.7|528.3|531.17|528.77|530.58|528.18|0
1648041670000|2022-03-23 13:21:10|530.58|528.18|530.7|528.3|530.81|528.41|530.58|528.18|0
1648041680000|2022-03-23 13:21:20|530.81|528.41|530.47|528.07|530.81|528.41|530.47|528.07|0
1648041690000|2022-03-23 13:21:30|530.24|527.84|530.11|527.71|530.24|527.84|530.11|527.71|0
1648041700000|2022-03-23 13:21:40|530.35|527.95|530.35|527.95|530.58|528.18|530.35|527.95|0
1648041710000|2022-03-23 13:21:50|530.11|527.71|529.65|527.25|530.11|527.71|529.65|527.25|0
1648041720000|2022-03-23 13:22:00|529.41|527.01|529.65|527.25|529.65|527.25|529.41|527.01|0
1648041730000|2022-03-23 13:22:10|529.41|527.01|529.41|527.01|529.41|527.01|529.41|527.01|0
1648041740000|2022-03-23 13:22:20|529.3|526.9|528.95|526.55|529.41|527.01|528.95|526.55|0
1648041750000|2022-03-23 13:22:30|528.84|526.44|528.71|526.31|528.84|526.44|528.71|526.31|0
1648041760000|2022-03-23 13:22:40|528.48|526.08|528.48|526.08|528.48|526.08|528.37|525.97|0
1648041770000|2022-03-23 13:22:50|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1648041780000|2022-03-23 13:23:00|528.01|525.61|528.01|525.61|528.01|525.61|528.01|525.61|0
1648041790000|2022-03-23 13:23:10|528.25|525.85|528.01|525.61|528.25|525.85|528.01|525.61|0
1648041800000|2022-03-23 13:23:20|527.55|525.15|527.32|524.92|527.55|525.15|527.32|524.92|0
1648041810000|2022-03-23 13:23:30|527.31|524.91|527.08|524.68|527.31|524.91|527.08|524.68|0
1648041820000|2022-03-23 13:23:40|526.85|524.45|527.08|524.68|527.08|524.68|526.85|524.45|0
1648041830000|2022-03-23 13:23:50|526.97|524.57|527.31|524.91|527.31|524.91|526.97|524.57|0
1648041840000|2022-03-23 13:24:00|527.08|524.68|526.85|524.45|527.31|524.91|526.85|524.45|0
1648041850000|2022-03-23 13:24:10|526.74|524.34|526.85|524.45|526.85|524.45|526.62|524.22|0
1648041860000|2022-03-23 13:24:20|526.74|524.34|526.74|524.34|526.74|524.34|526.74|524.34|0
1648041870000|2022-03-23 13:24:30|526.85|524.45|526.85|524.45|526.85|524.45|526.85|524.45|0
1648041880000|2022-03-23 13:24:40|527.08|524.68|526.85|524.45|527.08|524.68|526.85|524.45|0
1648041890000|2022-03-23 13:24:50|527.08|524.68|527.31|524.91|527.31|524.91|527.08|524.68|0
1648041900000|2022-03-23 13:25:00|527.55|525.15|527.55|525.15|527.55|525.15|527.55|525.15|0
1648041910000|2022-03-23 13:25:10|527.31|524.91|527.44|525.04|527.55|525.15|527.31|524.91|0
1648041920000|2022-03-23 13:25:20|527.55|525.15|527.55|525.15|527.78|525.38|527.55|525.15|0
1648041930000|2022-03-23 13:25:30|526.85|524.45|527.31|524.91|527.31|524.91|526.85|524.45|0
1648041940000|2022-03-23 13:25:40|527.08|524.68|527.55|525.15|527.55|525.15|527.08|524.68|0
1648041950000|2022-03-23 13:25:50|527.78|525.38|527.78|525.38|528.01|525.61|527.78|525.38|0
1648041960000|2022-03-23 13:26:00|528.01|525.61|527.78|525.38|528.01|525.61|527.78|525.38|0
1648041970000|2022-03-23 13:26:10|528.01|525.61|528.25|525.85|528.25|525.85|528.01|525.61|0
1648041980000|2022-03-23 13:26:20|528.01|525.61|528.01|525.61|528.25|525.85|528.01|525.61|0
1648041990000|2022-03-23 13:26:30|527.78|525.38|527.55|525.15|527.78|525.38|527.55|525.15|0
1648042000000|2022-03-23 13:26:40|527.78|525.38|527.78|525.38|527.78|525.38|527.78|525.38|0
1648042010000|2022-03-23 13:26:50|527.9|525.5|528.01|525.61|528.01|525.61|527.9|525.5|0
1648042030000|2022-03-23 13:27:10|527.9|525.5|528.48|526.08|528.48|526.08|527.9|525.5|0
1648042040000|2022-03-23 13:27:20|528.71|526.31|528.95|526.55|528.95|526.55|528.71|526.31|0
1648042050000|2022-03-23 13:27:30|529.18|526.78|529.3|526.9|529.3|526.9|529.18|526.78|0
1648042060000|2022-03-23 13:27:40|529.18|526.78|529.41|527.01|529.41|527.01|529.18|526.78|0
1648042070000|2022-03-23 13:27:50|529.18|526.78|529.88|527.48|529.88|527.48|529.18|526.78|0
1648042080000|2022-03-23 13:28:00|530.35|527.95|530.58|528.18|530.58|528.18|530.35|527.95|0
1648042090000|2022-03-23 13:28:10|530.81|528.41|531.28|528.88|531.28|528.88|530.81|528.41|0
1648042100000|2022-03-23 13:28:20|531.51|529.11|531.28|528.88|531.98|529.58|531.28|528.88|0
1648042110000|2022-03-23 13:28:30|531.75|529.35|532.21|529.81|532.21|529.81|531.75|529.35|0
1648042120000|2022-03-23 13:28:40|531.98|529.58|532.21|529.81|532.21|529.81|531.98|529.58|0
1648042130000|2022-03-23 13:28:50|532.45|530.05|531.98|529.58|532.45|530.05|531.98|529.58|0
1648042140000|2022-03-23 13:29:00|531.87|529.47|531.98|529.58|531.98|529.58|531.75|529.35|0
1648042150000|2022-03-23 13:29:10|532.45|530.05|532.45|530.05|532.45|530.05|532.34|529.94|0
1648042160000|2022-03-23 13:29:20|531.75|529.35|531.98|529.58|531.98|529.58|531.75|529.35|0
1648042170000|2022-03-23 13:29:30|531.75|529.35|531.75|529.35|531.75|529.35|531.75|529.35|0
1648042180000|2022-03-23 13:29:40|531.98|529.58|532.45|530.05|532.45|530.05|531.98|529.58|0
1648042190000|2022-03-23 13:29:50|532.92|530.52|533.04|530.64|533.04|530.64|532.92|530.52|0
1648042200000|2022-03-23 13:30:00|533.15|530.75|531.28|528.88|533.15|530.75|531.28|528.88|0
1648042210000|2022-03-23 13:30:10|531.05|528.65|529.88|527.48|531.05|528.65|529.88|527.48|0
1648042220000|2022-03-23 13:30:20|529.65|527.25|530.58|528.18|531.05|528.65|529.65|527.25|0
1648042230000|2022-03-23 13:30:30|528.95|526.55|530.58|528.18|530.58|528.18|528.95|526.55|0
1648042240000|2022-03-23 13:30:40|530.81|528.41|530.58|528.18|531.28|528.88|530.58|528.18|0
1648042250000|2022-03-23 13:30:50|529.88|527.48|531.05|528.65|531.05|528.65|529.88|527.48|0
1648042260000|2022-03-23 13:31:00|530.81|528.41|531.51|529.11|531.75|529.35|530.81|528.41|0
1648042270000|2022-03-23 13:31:10|531.28|528.88|531.51|529.11|531.98|529.58|531.05|528.65|0
1648042280000|2022-03-23 13:31:20|531.05|528.65|530.58|528.18|531.05|528.65|530.58|528.18|0
1648042290000|2022-03-23 13:31:30|530.81|528.41|529.88|527.48|530.81|528.41|529.88|527.48|0
1648042300000|2022-03-23 13:31:40|529.65|527.25|529.41|527.01|529.88|527.48|528.95|526.55|0
1648042310000|2022-03-23 13:31:50|529.65|527.25|530.35|527.95|530.35|527.95|529.65|527.25|0
1648042320000|2022-03-23 13:32:00|530.58|528.18|531.05|528.65|531.05|528.65|530.58|528.18|0
1648042330000|2022-03-23 13:32:10|530.35|527.95|530.11|527.71|530.35|527.95|529.88|527.48|0
1648042340000|2022-03-23 13:32:20|529.65|527.25|529.41|527.01|529.77|527.37|528.95|526.55|0
1648042350000|2022-03-23 13:32:30|529.65|527.25|531.05|528.65|531.28|528.88|529.65|527.25|0
1648042360000|2022-03-23 13:32:40|531.51|529.11|532.21|529.81|532.21|529.81|531.51|529.11|0
1648042370000|2022-03-23 13:32:50|532.68|530.28|533.38|530.98|533.38|530.98|532.68|530.28|0
1648042380000|2022-03-23 13:33:00|533.15|530.75|533.62|531.22|533.62|531.22|533.15|530.75|0
1648042390000|2022-03-23 13:33:10|533.38|530.98|532.68|530.28|533.38|530.98|532.68|530.28|0
1648042400000|2022-03-23 13:33:20|532.45|530.05|532.92|530.52|532.92|530.52|531.51|529.11|0
1648042410000|2022-03-23 13:33:30|531.98|529.58|532.68|530.28|532.68|530.28|531.75|529.35|0
1648042420000|2022-03-23 13:33:40|533.15|530.75|532.92|530.52|533.62|531.22|532.92|530.52|0
1648042430000|2022-03-23 13:33:50|533.62|531.22|534.08|531.68|534.08|531.68|533.62|531.22|0
1648042440000|2022-03-23 13:34:00|534.55|532.15|535.02|532.62|535.02|532.62|534.55|532.15|0
1648042450000|2022-03-23 13:34:10|535.72|533.32|534.79|532.39|536.19|533.79|534.79|532.39|0
1648042460000|2022-03-23 13:34:20|534.55|532.15|534.55|532.15|535.25|532.85|534.55|532.15|0
1648042470000|2022-03-23 13:34:30|534.32|531.92|534.79|532.39|535.02|532.62|534.08|531.68|0
1648042480000|2022-03-23 13:34:40|534.32|531.92|535.25|532.85|535.25|532.85|534.32|531.92|0
1648042490000|2022-03-23 13:34:50|535.49|533.09|534.32|531.92|535.49|533.09|534.08|531.68|0
1648042500000|2022-03-23 13:35:00|535.02|532.62|535.72|533.32|535.72|533.32|535.02|532.62|0
1648042510000|2022-03-23 13:35:10|535.49|533.09|535.49|533.09|535.72|533.32|535.49|533.09|0
1648042520000|2022-03-23 13:35:20|535.96|533.56|535.25|532.85|535.96|533.56|535.25|532.85|0
1648042530000|2022-03-23 13:35:30|536.66|534.26|535.37|532.97|536.66|534.26|535.25|532.85|0
1648042540000|2022-03-23 13:35:40|534.79|532.39|533.15|530.75|534.79|532.39|533.15|530.75|0
1648042550000|2022-03-23 13:35:50|533.38|530.98|533.38|530.98|533.38|530.98|533.15|530.75|0
1648042560000|2022-03-23 13:36:00|533.62|531.22|535.02|532.62|535.02|532.62|533.62|531.22|0
1648042570000|2022-03-23 13:36:10|534.79|532.39|535.02|532.62|535.25|532.85|534.55|532.15|0
1648042580000|2022-03-23 13:36:20|534.91|532.51|535.02|532.62|535.49|533.09|534.91|532.51|0
1648042590000|2022-03-23 13:36:30|535.61|533.21|535.25|532.85|535.61|533.21|535.25|532.85|0
1648042600000|2022-03-23 13:36:40|535.02|532.62|534.55|532.15|535.02|532.62|534.55|532.15|0
1648042610000|2022-03-23 13:36:50|534.32|531.92|533.15|530.75|534.32|531.92|533.15|530.75|0
1648042620000|2022-03-23 13:37:00|532.91|530.51|532.21|529.81|533.15|530.75|531.98|529.58|0
1648042630000|2022-03-23 13:37:10|531.98|529.58|532.91|530.51|532.91|530.51|531.98|529.58|0
1648042640000|2022-03-23 13:37:20|531.98|529.58|532.21|529.81|532.45|530.05|531.98|529.58|0
1648042650000|2022-03-23 13:37:30|532.45|530.05|532.91|530.51|532.91|530.51|532.45|530.05|0
1648042660000|2022-03-23 13:37:40|533.62|531.22|534.78|532.38|534.78|532.38|533.62|531.22|0
1648042670000|2022-03-23 13:37:50|534.55|532.15|534.32|531.92|535.02|532.62|534.32|531.92|0
1648042680000|2022-03-23 13:38:00|534.78|532.38|534.55|532.15|534.78|532.38|534.55|532.15|0
1648042690000|2022-03-23 13:38:10|534.32|531.92|535.49|533.09|535.49|533.09|534.32|531.92|0
1648042700000|2022-03-23 13:38:20|535.72|533.32|536.19|533.79|536.19|533.79|535.49|533.09|0
1648042710000|2022-03-23 13:38:30|536.08|533.68|536.08|533.68|536.08|533.68|536.08|533.68|0
1648042720000|2022-03-23 13:38:40|536.66|534.26|536.66|534.26|536.89|534.49|536.42|534.02|0
1648042730000|2022-03-23 13:38:50|536.89|534.49|536.42|534.02|536.89|534.49|536.42|534.02|0
1648042740000|2022-03-23 13:39:00|537.36|534.96|536.89|534.49|537.36|534.96|536.89|534.49|0
1648042750000|2022-03-23 13:39:10|536.66|534.26|537.83|535.43|537.83|535.43|536.66|534.26|0
1648042760000|2022-03-23 13:39:20|537.36|534.96|536.42|534.02|537.36|534.96|536.42|534.02|0
1648042770000|2022-03-23 13:39:30|536.66|534.26|537.12|534.72|537.12|534.72|536.66|534.26|0
1648042780000|2022-03-23 13:39:40|536.89|534.49|536.89|534.49|537.12|534.72|536.89|534.49|0
1648042790000|2022-03-23 13:39:50|537.59|535.19|538.3|535.9|538.3|535.9|537.59|535.19|0
1648042800000|2022-03-23 13:40:00|539.47|537.07|539|536.6|539.47|537.07|539|536.6|0
1648042810000|2022-03-23 13:40:10|538.53|536.13|538.53|536.13|538.76|536.36|538.53|536.13|0
1648042820000|2022-03-23 13:40:20|538.06|535.66|538.53|536.13|538.53|536.13|537.83|535.43|0
1648042830000|2022-03-23 13:40:30|539|536.6|538.53|536.13|539|536.6|538.53|536.13|0
1648042840000|2022-03-23 13:40:40|538.18|535.78|538.3|535.9|538.3|535.9|538.06|535.66|0
1648042850000|2022-03-23 13:40:50|537.83|535.43|537.59|535.19|537.83|535.43|537.59|535.19|0
1648042860000|2022-03-23 13:41:00|537.36|534.96|535.02|532.62|537.36|534.96|535.02|532.62|0
1648042870000|2022-03-23 13:41:10|535.72|533.32|536.66|534.26|536.66|534.26|535.72|533.32|0
1648042880000|2022-03-23 13:41:20|535.72|533.32|536.66|534.26|536.66|534.26|535.72|533.32|0
1648042890000|2022-03-23 13:41:30|536.89|534.49|537.83|535.43|537.83|535.43|536.89|534.49|0
1648042900000|2022-03-23 13:41:40|537.59|535.19|538.06|535.66|538.3|535.9|537.59|535.19|0
1648042910000|2022-03-23 13:41:50|537.95|535.55|537.48|535.08|537.95|535.55|537.36|534.96|0
1648042920000|2022-03-23 13:42:00|537.12|534.72|535.72|533.32|537.12|534.72|535.72|533.32|0
1648042930000|2022-03-23 13:42:10|535.49|533.09|536.42|534.02|536.42|534.02|535.49|533.09|0
1648042940000|2022-03-23 13:42:20|536.66|534.26|535.95|533.55|536.66|534.26|535.95|533.55|0
1648042950000|2022-03-23 13:42:30|536.42|534.02|536.19|533.79|536.42|534.02|535.72|533.32|0
1648042960000|2022-03-23 13:42:40|536.79|534.39|537.34|534.94|537.34|534.94|536.56|534.16|0
1648042970000|2022-03-23 13:42:50|537.46|535.06|537.34|534.94|537.57|535.17|537.34|534.94|0
1648042980000|2022-03-23 13:43:00|536.41|534.01|535.47|533.07|536.41|534.01|535.47|533.07|0
1648042990000|2022-03-23 13:43:10|535|532.6|535|532.6|535|532.6|534.77|532.37|0
1648043000000|2022-03-23 13:43:20|534.31|531.91|534.54|532.14|534.54|532.14|534.07|531.67|0
1648043010000|2022-03-23 13:43:30|534.07|531.67|534.07|531.67|534.31|531.91|533.84|531.44|0
1648043020000|2022-03-23 13:43:40|534.54|532.14|535|532.6|535|532.6|534.54|532.14|0
1648043030000|2022-03-23 13:43:50|535.24|532.84|535.24|532.84|535.24|532.84|534.77|532.37|0
1648043040000|2022-03-23 13:44:00|535|532.6|535.13|532.73|535.24|532.84|535|532.6|0
1648043050000|2022-03-23 13:44:10|535.94|533.54|535.24|532.84|535.94|533.54|534.77|532.37|0
1648043060000|2022-03-23 13:44:20|535.47|533.07|535.7|533.3|535.7|533.3|535|532.6|0
1648043070000|2022-03-23 13:44:30|535.59|533.19|535.47|533.07|535.7|533.3|535.24|532.84|0
1648043080000|2022-03-23 13:44:40|535.7|533.3|536.41|534.01|536.41|534.01|535.47|533.07|0
1648043090000|2022-03-23 13:44:50|536.64|534.24|536.17|533.77|536.64|534.24|536.17|533.77|0
1648043100000|2022-03-23 13:45:00|536.64|534.24|538.97|536.57|538.97|536.57|536.64|534.24|0
1648043110000|2022-03-23 13:45:10|539.21|536.81|539.91|537.51|540.61|538.21|539.21|536.81|0
1648043120000|2022-03-23 13:45:20|540.85|538.45|542.72|540.32|542.72|540.32|540.85|538.45|0
1648043130000|2022-03-23 13:45:30|543.19|540.79|542.95|540.55|543.19|540.79|542.72|540.32|0
1648043140000|2022-03-23 13:45:40|542.72|540.32|542.02|539.62|542.72|540.32|542.02|539.62|0
1648043150000|2022-03-23 13:45:50|542.48|540.08|542.02|539.62|542.48|540.08|542.02|539.62|0
1648043160000|2022-03-23 13:46:00|541.31|538.91|541.31|538.91|541.55|539.15|541.31|538.91|0
1648043170000|2022-03-23 13:46:10|541.08|538.68|541.78|539.38|541.78|539.38|540.85|538.45|0
1648043180000|2022-03-23 13:46:20|542.25|539.85|542.02|539.62|542.25|539.85|541.55|539.15|0
1648043190000|2022-03-23 13:46:30|541.43|539.03|541.55|539.15|541.55|539.15|541.31|538.91|0
1648043200000|2022-03-23 13:46:40|542.25|539.85|542.95|540.55|543.19|540.79|542.25|539.85|0
1648043210000|2022-03-23 13:46:50|542.72|540.32|541.55|539.15|542.72|540.32|541.55|539.15|0
1648043220000|2022-03-23 13:47:00|541.31|538.91|542.95|540.55|542.95|540.55|541.31|538.91|0
1648043230000|2022-03-23 13:47:10|542.72|540.32|542.72|540.32|543.19|540.79|542.72|540.32|0
1648043240000|2022-03-23 13:47:20|542.95|540.55|543.19|540.79|543.19|540.79|542.95|540.55|0
1648043250000|2022-03-23 13:47:30|542.95|540.55|542.02|539.62|542.95|540.55|542.02|539.62|0
1648043260000|2022-03-23 13:47:40|542.25|539.85|541.78|539.38|542.25|539.85|541.78|539.38|0
1648043270000|2022-03-23 13:47:50|542.48|540.08|541.78|539.38|542.48|540.08|541.78|539.38|0
1648043280000|2022-03-23 13:48:00|541.31|538.91|541.08|538.68|541.31|538.91|541.08|538.68|0
1648043290000|2022-03-23 13:48:10|540.14|537.74|540.14|537.74|540.38|537.98|540.14|537.74|0
1648043300000|2022-03-23 13:48:20|539.91|537.51|540.61|538.21|540.61|538.21|539.91|537.51|0
1648043310000|2022-03-23 13:48:30|541.08|538.68|542.25|539.85|542.72|540.32|541.08|538.68|0
1648043320000|2022-03-23 13:48:40|542.01|539.61|541.9|539.5|542.25|539.85|541.9|539.5|0
1648043330000|2022-03-23 13:48:50|541.78|539.38|541.78|539.38|541.78|539.38|541.55|539.15|0
1648043340000|2022-03-23 13:49:00|542.01|539.61|539.91|537.51|542.01|539.61|539.91|537.51|0
1648043350000|2022-03-23 13:49:10|540.61|538.21|541.78|539.38|541.78|539.38|540.61|538.21|0
1648043360000|2022-03-23 13:49:20|542.01|539.61|542.95|540.55|542.95|540.55|542.01|539.61|0
1648043370000|2022-03-23 13:49:30|543.19|540.79|543.19|540.79|543.19|540.79|542.95|540.55|0
1648043380000|2022-03-23 13:49:40|542.95|540.55|542.72|540.32|542.95|540.55|542.72|540.32|0
1648043390000|2022-03-23 13:49:50|543.65|541.25|543.19|540.79|543.65|541.25|543.19|540.79|0
1648043400000|2022-03-23 13:50:00|542.95|540.55|544.12|541.72|544.12|541.72|542.95|540.55|0
1648043410000|2022-03-23 13:50:10|543.31|540.91|542.01|539.61|543.31|540.91|542.01|539.61|0
1648043420000|2022-03-23 13:50:20|541.31|538.91|541.31|538.91|541.31|538.91|540.84|538.44|0
1648043430000|2022-03-23 13:50:30|542.25|539.85|542.25|539.85|542.48|540.08|541.31|538.91|0
1648043440000|2022-03-23 13:50:40|542.95|540.55|543.42|541.02|543.54|541.14|542.84|540.44|0
1648043450000|2022-03-23 13:50:50|543.89|541.49|543.89|541.49|544.24|541.84|543.89|541.49|0
1648043460000|2022-03-23 13:51:00|543.42|541.02|543.42|541.02|543.42|541.02|543.19|540.79|0
1648043470000|2022-03-23 13:51:10|543.19|540.79|543.19|540.79|543.42|541.02|543.19|540.79|0
1648043480000|2022-03-23 13:51:20|542.95|540.55|542.95|540.55|542.95|540.55|542.72|540.32|0
1648043490000|2022-03-23 13:51:30|543.19|540.79|543.19|540.79|543.19|540.79|542.48|540.08|0
1648043500000|2022-03-23 13:51:40|542.95|540.55|542.48|540.08|542.95|540.55|542.48|540.08|0
1648043510000|2022-03-23 13:51:50|542.72|540.32|542.72|540.32|542.72|540.32|542.72|540.32|0
1648043520000|2022-03-23 13:52:00|543.18|540.78|542.48|540.08|543.18|540.78|542.48|540.08|0
1648043530000|2022-03-23 13:52:10|542.25|539.85|542.25|539.85|543.18|540.78|542.25|539.85|0
1648043540000|2022-03-23 13:52:20|541.78|539.38|542.01|539.61|542.72|540.32|541.78|539.38|0
1648043550000|2022-03-23 13:52:30|542.25|539.85|541.31|538.91|542.25|539.85|541.31|538.91|0
1648043560000|2022-03-23 13:52:40|541.43|539.03|541.31|538.91|541.55|539.15|540.84|538.44|0
1648043570000|2022-03-23 13:52:50|540.84|538.44|540.38|537.98|540.84|538.44|540.38|537.98|0
1648043580000|2022-03-23 13:53:00|540.61|538.21|540.61|538.21|540.61|538.21|540.61|538.21|0
1648043590000|2022-03-23 13:53:10|540.38|537.98|539.91|537.51|540.38|537.98|539.67|537.27|0
1648043600000|2022-03-23 13:53:20|540.61|538.21|539.67|537.27|540.61|538.21|539.67|537.27|0
1648043610000|2022-03-23 13:53:30|539.44|537.04|539.21|536.81|539.44|537.04|538.97|536.57|0
1648043620000|2022-03-23 13:53:40|538.97|536.57|539.44|537.04|539.44|537.04|538.97|536.57|0
1648043630000|2022-03-23 13:53:50|538.97|536.57|539.91|537.51|539.91|537.51|538.97|536.57|0
1648043640000|2022-03-23 13:54:00|539.44|537.04|541.55|539.15|541.55|539.15|539.44|537.04|0
1648043650000|2022-03-23 13:54:10|541.08|538.68|540.61|538.21|541.08|538.68|540.14|537.74|0
1648043660000|2022-03-23 13:54:20|540.97|538.57|540.84|538.44|541.08|538.68|540.84|538.44|0
1648043670000|2022-03-23 13:54:30|539.91|537.51|539.44|537.04|540.03|537.63|539.44|537.04|0
1648043680000|2022-03-23 13:54:40|539.67|537.27|538.97|536.57|539.67|537.27|538.97|536.57|0
1648043690000|2022-03-23 13:54:50|538.51|536.11|538.27|535.87|538.51|536.11|538.27|535.87|0
1648043700000|2022-03-23 13:55:00|538.04|535.64|538.74|536.34|539.21|536.81|538.04|535.64|0
1648043710000|2022-03-23 13:55:10|538.16|535.76|539.91|537.51|539.91|537.51|538.16|535.76|0
1648043720000|2022-03-23 13:55:20|539.67|537.27|538.74|536.34|539.67|537.27|538.74|536.34|0
1648043730000|2022-03-23 13:55:30|538.51|536.11|538.51|536.11|538.51|536.11|538.27|535.87|0
1648043740000|2022-03-23 13:55:40|538.16|535.76|537.8|535.4|538.16|535.76|537.8|535.4|0
1648043750000|2022-03-23 13:55:50|537.57|535.17|538.04|535.64|538.27|535.87|537.57|535.17|0
1648043760000|2022-03-23 13:56:00|538.27|535.87|537.8|535.4|538.27|535.87|537.69|535.29|0
1648043770000|2022-03-23 13:56:10|537.69|535.29|536.64|534.24|537.69|535.29|536.64|534.24|0
1648043780000|2022-03-23 13:56:20|536.17|533.77|536.17|533.77|537.1|534.7|536.17|533.77|0
1648043790000|2022-03-23 13:56:30|535.7|533.3|535.59|533.19|535.94|533.54|535|532.6|0
1648043800000|2022-03-23 13:56:40|535.47|533.07|535|532.6|535.47|533.07|535|532.6|0
1648043810000|2022-03-23 13:56:50|535.36|532.96|535.47|533.07|535.47|533.07|535|532.6|0
1648043820000|2022-03-23 13:57:00|535.94|533.54|535.47|533.07|535.94|533.54|535.47|533.07|0
1648043830000|2022-03-23 13:57:10|534.07|531.67|534.77|532.37|534.77|532.37|534.07|531.67|0
1648043840000|2022-03-23 13:57:20|534.54|532.14|534.3|531.9|534.54|532.14|534.3|531.9|0
1648043850000|2022-03-23 13:57:30|534.07|531.67|534.3|531.9|534.3|531.9|534.07|531.67|0
1648043860000|2022-03-23 13:57:40|534.54|532.14|534.77|532.37|534.77|532.37|534.54|532.14|0
1648043870000|2022-03-23 13:57:50|535.24|532.84|535.24|532.84|535.47|533.07|535.24|532.84|0
1648043880000|2022-03-23 13:58:00|535.47|533.07|536.64|534.24|536.64|534.24|535.47|533.07|0
1648043890000|2022-03-23 13:58:10|536.87|534.47|537.1|534.7|537.1|534.7|536.87|534.47|0
1648043900000|2022-03-23 13:58:20|536.64|534.24|536.87|534.47|536.87|534.47|536.4|534|0
1648043910000|2022-03-23 13:58:30|536.64|534.24|537.8|535.4|537.8|535.4|536.64|534.24|0
1648043920000|2022-03-23 13:58:40|537.57|535.17|537.8|535.4|537.8|535.4|537.57|535.17|0
1648043930000|2022-03-23 13:58:50|538.04|535.64|538.5|536.1|538.5|536.1|537.93|535.53|0
1648043940000|2022-03-23 13:59:00|538.74|536.34|538.27|535.87|539.21|536.81|538.27|535.87|0
1648043950000|2022-03-23 13:59:10|538.63|536.23|538.27|535.87|538.63|536.23|538.16|535.76|0
1648043960000|2022-03-23 13:59:20|538.5|536.1|538.63|536.23|538.63|536.23|538.5|536.1|0
1648043970000|2022-03-23 13:59:30|538.97|536.57|539.21|536.81|539.21|536.81|538.86|536.46|0
1648043980000|2022-03-23 13:59:40|538.97|536.57|539.21|536.81|539.44|537.04|538.97|536.57|0
1648043990000|2022-03-23 13:59:50|539.67|537.27|540.84|538.44|540.84|538.44|539.67|537.27|0
1648044000000|2022-03-23 14:00:00|541.54|539.14|540.14|537.74|541.54|539.14|540.14|537.74|0
1648044010000|2022-03-23 14:00:10|541.54|539.14|542.01|539.61|542.01|539.61|541.08|538.68|0
1648044020000|2022-03-23 14:00:20|543.18|540.78|543.54|541.14|543.54|541.14|542.95|540.55|0
1648044030000|2022-03-23 14:00:30|542.84|540.44|542.01|539.61|543.18|540.78|542.01|539.61|0
1648044040000|2022-03-23 14:00:40|541.78|539.38|541.78|539.38|541.78|539.38|541.54|539.14|0
1648044050000|2022-03-23 14:00:50|541.54|539.14|540.38|537.98|541.54|539.14|539.91|537.51|0
1648044060000|2022-03-23 14:01:00|539.67|537.27|540.14|537.74|540.14|537.74|539.67|537.27|0
1648044070000|2022-03-23 14:01:10|539.21|536.81|539.09|536.69|539.21|536.81|538.97|536.57|0
1648044080000|2022-03-23 14:01:20|538.97|536.57|538.74|536.34|539.67|537.27|538.74|536.34|0
1648044090000|2022-03-23 14:01:30|538.27|535.87|537.8|535.4|538.27|535.87|537.57|535.17|0
1648044100000|2022-03-23 14:01:40|538.04|535.64|538.5|536.1|538.5|536.1|538.04|535.64|0
1648044110000|2022-03-23 14:01:50|538.27|535.87|538.74|536.34|538.97|536.57|538.27|535.87|0
1648044120000|2022-03-23 14:02:00|538.5|536.1|539.44|537.04|539.44|537.04|538.5|536.1|0
1648044130000|2022-03-23 14:02:10|540.14|537.74|540.37|537.97|540.37|537.97|539.91|537.51|0
1648044140000|2022-03-23 14:02:20|539.67|537.27|539.91|537.51|539.91|537.51|539.67|537.27|0
1648044150000|2022-03-23 14:02:30|540.84|538.44|541.54|539.14|541.54|539.14|540.84|538.44|0
1648044160000|2022-03-23 14:02:40|541.78|539.38|542.01|539.61|542.01|539.61|541.31|538.91|0
1648044170000|2022-03-23 14:02:50|542.48|540.08|542.48|540.08|542.48|540.08|542.25|539.85|0
1648044180000|2022-03-23 14:03:00|542.71|540.31|540.84|538.44|542.71|540.31|540.84|538.44|0
1648044190000|2022-03-23 14:03:10|540.61|538.21|542.01|539.61|542.01|539.61|540.61|538.21|0
1648044200000|2022-03-23 14:03:20|542.48|540.08|542.48|540.08|542.48|540.08|542.48|540.08|0
1648044210000|2022-03-23 14:03:30|542.01|539.61|541.31|538.91|542.01|539.61|541.08|538.68|0
1648044220000|2022-03-23 14:03:40|540.84|538.44|539.91|537.51|540.84|538.44|539.91|537.51|0
1648044230000|2022-03-23 14:03:50|540.14|537.74|539.91|537.51|540.14|537.74|539.91|537.51|0
1648044240000|2022-03-23 14:04:00|539.67|537.27|541.08|538.68|541.08|538.68|539.67|537.27|0
1648044250000|2022-03-23 14:04:10|540.61|538.21|540.14|537.74|540.61|538.21|539.91|537.51|0
1648044260000|2022-03-23 14:04:20|539.67|537.27|540.84|538.44|540.84|538.44|539.67|537.27|0
1648044270000|2022-03-23 14:04:30|540.14|537.74|538.74|536.34|540.14|537.74|538.74|536.34|0
1648044280000|2022-03-23 14:04:40|538.5|536.1|539.67|537.27|539.67|537.27|538.5|536.1|0
1648044290000|2022-03-23 14:04:50|539.56|537.16|538.74|536.34|539.56|537.16|538.74|536.34|0
1648044300000|2022-03-23 14:05:00|538.97|536.57|539.09|536.69|539.67|537.27|538.74|536.34|0
1648044310000|2022-03-23 14:05:10|538.5|536.1|539.21|536.81|539.21|536.81|538.27|535.87|0
1648044320000|2022-03-23 14:05:20|539.44|537.04|539.91|537.51|539.91|537.51|539.44|537.04|0
1648044330000|2022-03-23 14:05:30|538.86|536.46|537.8|535.4|538.86|536.46|537.8|535.4|0
1648044340000|2022-03-23 14:05:40|538.27|535.87|538.27|535.87|538.27|535.87|538.27|535.87|0
1648044350000|2022-03-23 14:05:50|537.1|534.7|537.8|535.4|537.8|535.4|537.1|534.7|0
1648044360000|2022-03-23 14:06:00|538.27|535.87|537.8|535.4|538.27|535.87|537.34|534.94|0
1648044370000|2022-03-23 14:06:10|537.1|534.7|537.57|535.17|537.57|535.17|537.1|534.7|0
1648044380000|2022-03-23 14:06:20|536.63|534.23|535.7|533.3|536.63|534.23|535.7|533.3|0
1648044390000|2022-03-23 14:06:30|535.93|533.53|534.53|532.13|535.93|533.53|534.53|532.13|0
1648044400000|2022-03-23 14:06:40|533.83|531.43|534.07|531.67|534.07|531.67|533.83|531.43|0
1648044410000|2022-03-23 14:06:50|534.53|532.13|534.66|532.26|534.66|532.26|534.53|532.13|0
1648044420000|2022-03-23 14:07:00|534.3|531.9|534.07|531.67|534.3|531.9|534.07|531.67|0
1648044430000|2022-03-23 14:07:10|534.53|532.13|534.3|531.9|534.53|532.13|534.07|531.67|0
1648044440000|2022-03-23 14:07:20|534.07|531.67|534.53|532.13|534.53|532.13|534.07|531.67|0
1648044450000|2022-03-23 14:07:30|534.3|531.9|531.97|529.57|534.3|531.9|531.97|529.57|0
1648044460000|2022-03-23 14:07:40|532.67|530.27|531.74|529.34|532.67|530.27|531.74|529.34|0
1648044470000|2022-03-23 14:07:50|531.5|529.1|532.44|530.04|532.44|530.04|531.5|529.1|0
1648044480000|2022-03-23 14:08:00|531.97|529.57|532.44|530.04|532.44|530.04|531.97|529.57|0
1648044490000|2022-03-23 14:08:10|532.2|529.8|532.44|530.04|532.44|530.04|532.09|529.69|0
1648044500000|2022-03-23 14:08:20|532.67|530.27|532.67|530.27|532.9|530.5|532.44|530.04|0
1648044510000|2022-03-23 14:08:30|532.44|530.04|532.9|530.5|532.9|530.5|532.44|530.04|0
1648044520000|2022-03-23 14:08:40|533.13|530.73|533.13|530.73|533.13|530.73|532.9|530.5|0
1648044530000|2022-03-23 14:08:50|533.6|531.2|531.74|529.34|533.6|531.2|531.74|529.34|0
1648044540000|2022-03-23 14:09:00|531.5|529.1|531.27|528.87|531.5|529.1|531.04|528.64|0
1648044550000|2022-03-23 14:09:10|531.74|529.34|531.97|529.57|532.2|529.8|531.74|529.34|0
1648044560000|2022-03-23 14:09:20|532.9|530.5|531.97|529.57|532.9|530.5|531.97|529.57|0
1648044570000|2022-03-23 14:09:30|532.2|529.8|532.44|530.04|532.67|530.27|532.2|529.8|0
1648044580000|2022-03-23 14:09:40|531.97|529.57|532.44|530.04|532.44|530.04|531.97|529.57|0
1648044590000|2022-03-23 14:09:50|532.67|530.27|532.67|530.27|533.13|530.73|532.67|530.27|0
1648044600000|2022-03-23 14:10:00|532.44|530.04|533.13|530.73|533.13|530.73|532.44|530.04|0
1648044610000|2022-03-23 14:10:10|532.9|530.5|532.9|530.5|533.13|530.73|532.9|530.5|0
1648044620000|2022-03-23 14:10:20|532.67|530.27|531.97|529.57|532.67|530.27|531.97|529.57|0
1648044630000|2022-03-23 14:10:30|531.74|529.34|532.44|530.04|532.44|530.04|531.74|529.34|0
1648044640000|2022-03-23 14:10:40|532.67|530.27|532.67|530.27|532.67|530.27|532.44|530.04|0
1648044650000|2022-03-23 14:10:50|532.9|530.5|532.44|530.04|532.9|530.5|532.44|530.04|0
1648044660000|2022-03-23 14:11:00|532.67|530.27|532.9|530.5|533.13|530.73|532.67|530.27|0
1648044670000|2022-03-23 14:11:10|532.67|530.27|532.2|529.8|532.9|530.5|532.2|529.8|0
1648044680000|2022-03-23 14:11:20|532.44|530.04|532.2|529.8|532.44|530.04|532.2|529.8|0
1648044690000|2022-03-23 14:11:30|532.44|530.04|532.2|529.8|532.44|530.04|531.97|529.57|0
1648044700000|2022-03-23 14:11:40|531.74|529.34|532.44|530.04|532.44|530.04|531.74|529.34|0
1648044710000|2022-03-23 14:11:50|532.9|530.5|533.37|530.97|533.6|531.2|532.9|530.5|0
1648044720000|2022-03-23 14:12:00|534.07|531.67|534.77|532.37|535|532.6|534.07|531.67|0
1648044730000|2022-03-23 14:12:10|533.83|531.43|533.13|530.73|533.83|531.43|533.13|530.73|0
1648044740000|2022-03-23 14:12:20|534.53|532.13|534.53|532.13|534.77|532.37|534.53|532.13|0
1648044750000|2022-03-23 14:12:30|534.3|531.9|534.07|531.67|534.3|531.9|533.37|530.97|0
1648044760000|2022-03-23 14:12:40|534.3|531.9|534.42|532.02|534.42|532.02|533.83|531.43|0
1648044770000|2022-03-23 14:12:50|534.77|532.37|533.83|531.43|534.77|532.37|533.83|531.43|0
1648044780000|2022-03-23 14:13:00|533.6|531.2|532.2|529.8|533.6|531.2|532.2|529.8|0
1648044790000|2022-03-23 14:13:10|531.97|529.57|531.27|528.87|531.97|529.57|531.27|528.87|0
1648044800000|2022-03-23 14:13:20|531.04|528.64|531.04|528.64|531.04|528.64|531.04|528.64|0
1648044810000|2022-03-23 14:13:30|531.74|529.34|531.27|528.87|531.74|529.34|531.04|528.64|0
1648044820000|2022-03-23 14:13:40|530.8|528.4|530.47|528.07|531.27|528.87|530.47|528.07|0
1648044830000|2022-03-23 14:13:50|530.24|527.84|530.94|528.54|530.94|528.54|530.24|527.84|0
1648044840000|2022-03-23 14:14:00|530.71|528.31|530.24|527.84|530.71|528.31|529.77|527.37|0
1648044850000|2022-03-23 14:14:10|530.36|527.96|529.77|527.37|530.36|527.96|529.77|527.37|0
1648044860000|2022-03-23 14:14:20|529.54|527.14|529.07|526.67|529.54|527.14|529.07|526.67|0
1648044870000|2022-03-23 14:14:30|528.84|526.44|528.37|525.97|528.84|526.44|528.37|525.97|0
1648044880000|2022-03-23 14:14:40|528.14|525.74|528.14|525.74|528.14|525.74|528.14|525.74|0
1648044890000|2022-03-23 14:14:50|527.67|525.27|526.97|524.57|527.67|525.27|526.97|524.57|0
1648044900000|2022-03-23 14:15:00|526.74|524.34|524.64|522.24|526.74|524.34|524.41|522.01|0
1648044910000|2022-03-23 14:15:10|525.34|522.94|525.11|522.71|525.34|522.94|524.87|522.47|0
1648044920000|2022-03-23 14:15:20|524.87|522.47|524.87|522.47|524.87|522.47|524.64|522.24|0
1648044930000|2022-03-23 14:15:30|524.64|522.24|524.41|522.01|524.87|522.47|524.41|522.01|0
1648044940000|2022-03-23 14:15:40|524.64|522.24|524.64|522.24|525.11|522.71|524.64|522.24|0
1648044950000|2022-03-23 14:15:50|524.41|522.01|523.71|521.31|524.41|522.01|523.71|521.31|0
1648044960000|2022-03-23 14:16:00|523.94|521.54|523.71|521.31|523.94|521.54|523.48|521.08|0
1648044970000|2022-03-23 14:16:10|523.48|521.08|523.48|521.08|523.48|521.08|523.48|521.08|0
1648044980000|2022-03-23 14:16:20|523.24|520.84|523.24|520.84|523.48|521.08|523.01|520.61|0
1648044990000|2022-03-23 14:16:30|523.48|521.08|523.48|521.08|523.48|521.08|523.24|520.84|0
1648045000000|2022-03-23 14:16:40|523.71|521.31|524.87|522.47|525.57|523.17|523.71|521.31|0
1648045010000|2022-03-23 14:16:50|525.11|522.71|525.34|522.94|525.34|522.94|525.11|522.71|0
1648045020000|2022-03-23 14:17:00|525.11|522.71|525.8|523.4|525.8|523.4|525.11|522.71|0
1648045030000|2022-03-23 14:17:10|525.34|522.94|525.57|523.17|525.57|523.17|525.34|522.94|0
1648045040000|2022-03-23 14:17:20|525.34|522.94|524.87|522.47|525.34|522.94|524.87|522.47|0
1648045050000|2022-03-23 14:17:30|525.11|522.71|525.34|522.94|525.34|522.94|524.99|522.59|0
1648045060000|2022-03-23 14:17:40|525.11|522.71|525.34|522.94|525.34|522.94|525.11|522.71|0
1648045070000|2022-03-23 14:17:50|525.11|522.71|525.11|522.71|525.11|522.71|524.87|522.47|0
1648045080000|2022-03-23 14:18:00|524.99|522.59|524.87|522.47|524.99|522.59|524.87|522.47|0
1648045090000|2022-03-23 14:18:10|524.64|522.24|524.41|522.01|524.64|522.24|524.17|521.77|0
1648045100000|2022-03-23 14:18:20|524.64|522.24|524.87|522.47|524.87|522.47|524.41|522.01|0
1648045110000|2022-03-23 14:18:30|524.64|522.24|524.64|522.24|524.87|522.47|524.64|522.24|0
1648045120000|2022-03-23 14:18:40|524.41|522.01|524.17|521.77|524.41|522.01|523.94|521.54|0
1648045130000|2022-03-23 14:18:50|524.64|522.24|524.53|522.13|524.64|522.24|524.53|522.13|0
1648045140000|2022-03-23 14:19:00|524.64|522.24|524.87|522.47|525.11|522.71|524.64|522.24|0
1648045150000|2022-03-23 14:19:10|525.11|522.71|525.8|523.4|525.8|523.4|525.11|522.71|0
1648045160000|2022-03-23 14:19:20|526.04|523.64|526.04|523.64|526.04|523.64|525.8|523.4|0
1648045170000|2022-03-23 14:19:30|525.8|523.4|525.93|523.53|525.93|523.53|525.8|523.4|0
1648045180000|2022-03-23 14:19:40|526.04|523.64|526.04|523.64|526.5|524.1|526.04|523.64|0
1648045190000|2022-03-23 14:19:50|526.27|523.87|525.87|523.47|526.27|523.87|525.87|523.47|0
1648045200000|2022-03-23 14:20:00|525.59|523.19|526.57|524.17|526.57|524.17|525.59|523.19|0
1648045210000|2022-03-23 14:20:10|526.34|523.94|527.04|524.64|527.04|524.64|526.34|523.94|0
1648045220000|2022-03-23 14:20:20|526.81|524.41|526.57|524.17|527.04|524.64|526.57|524.17|0
1648045230000|2022-03-23 14:20:30|526.81|524.41|526.93|524.53|526.93|524.53|526.34|523.94|0
1648045240000|2022-03-23 14:20:40|526.81|524.41|526.81|524.41|526.81|524.41|526.57|524.17|0
1648045250000|2022-03-23 14:20:50|527.5|525.1|527.04|524.64|527.5|525.1|527.04|524.64|0
1648045260000|2022-03-23 14:21:00|526.69|524.29|526.8|524.4|526.8|524.4|526.69|524.29|0
1648045270000|2022-03-23 14:21:10|526.11|523.71|526.69|524.29|526.8|524.4|526.11|523.71|0
1648045280000|2022-03-23 14:21:20|526.57|524.17|526.8|524.4|526.8|524.4|526.57|524.17|0
1648045290000|2022-03-23 14:21:30|526.34|523.94|525.17|522.77|526.34|523.94|525.17|522.77|0
1648045300000|2022-03-23 14:21:40|525.41|523.01|526.11|523.71|526.11|523.71|525.17|522.77|0
1648045310000|2022-03-23 14:21:50|525.87|523.47|526.8|524.4|526.8|524.4|525.87|523.47|0
1648045320000|2022-03-23 14:22:00|527.27|524.87|527.5|525.1|527.5|525.1|527.27|524.87|0
1648045330000|2022-03-23 14:22:10|527.74|525.34|527.74|525.34|527.74|525.34|527.5|525.1|0
1648045340000|2022-03-23 14:22:20|527.97|525.57|527.04|524.64|527.97|525.57|527.04|524.64|0
1648045350000|2022-03-23 14:22:30|527.27|524.87|528.2|525.8|528.2|525.8|527.27|524.87|0
1648045360000|2022-03-23 14:22:40|528.67|526.27|528.09|525.69|529.14|526.74|528.09|525.69|0
1648045370000|2022-03-23 14:22:50|529.14|526.74|528.9|526.5|529.14|526.74|528.9|526.5|0
1648045380000|2022-03-23 14:23:00|529.37|526.97|528.44|526.04|529.6|527.2|528.44|526.04|0
1648045390000|2022-03-23 14:23:10|528.67|526.27|528.9|526.5|528.9|526.5|528.67|526.27|0
1648045400000|2022-03-23 14:23:20|528.67|526.27|528.32|525.92|528.67|526.27|528.32|525.92|0
1648045410000|2022-03-23 14:23:30|528.44|526.04|528.44|526.04|528.44|526.04|527.97|525.57|0
1648045420000|2022-03-23 14:23:40|528.2|525.8|527.5|525.1|528.44|526.04|527.5|525.1|0
1648045430000|2022-03-23 14:23:50|527.04|524.64|526.8|524.4|527.27|524.87|526.8|524.4|0
1648045440000|2022-03-23 14:24:00|526.57|524.17|525.87|523.47|526.57|524.17|525.87|523.47|0
1648045450000|2022-03-23 14:24:10|526.11|523.71|525.53|523.13|526.11|523.71|525.53|523.13|0
1648045460000|2022-03-23 14:24:20|525.87|523.47|525.41|523.01|525.87|523.47|525.41|523.01|0
1648045470000|2022-03-23 14:24:30|524.94|522.54|524.71|522.31|524.94|522.54|524.71|522.31|0
1648045480000|2022-03-23 14:24:40|524.01|521.61|524.24|521.84|524.47|522.07|524.01|521.61|0
1648045490000|2022-03-23 14:24:50|524.01|521.61|524.24|521.84|524.24|521.84|524.01|521.61|0
1648045500000|2022-03-23 14:25:00|524.01|521.61|523.78|521.38|524.01|521.61|523.54|521.14|0
1648045510000|2022-03-23 14:25:10|523.9|521.5|523.54|521.14|523.9|521.5|523.54|521.14|0
1648045520000|2022-03-23 14:25:20|523.78|521.38|524.47|522.07|524.47|522.07|523.78|521.38|0
1648045530000|2022-03-23 14:25:30|524.24|521.84|524.47|522.07|524.47|522.07|524.24|521.84|0
1648045540000|2022-03-23 14:25:40|524.71|522.31|525.41|523.01|525.64|523.24|524.71|522.31|0
1648045550000|2022-03-23 14:25:50|525.64|523.24|525.87|523.47|525.87|523.47|525.64|523.24|0
1648045560000|2022-03-23 14:26:00|526.34|523.94|526.8|524.4|526.8|524.4|526.34|523.94|0
1648045570000|2022-03-23 14:26:10|527.27|524.87|526.8|524.4|527.27|524.87|526.8|524.4|0
1648045580000|2022-03-23 14:26:20|526.1|523.7|526.8|524.4|526.8|524.4|526.1|523.7|0
1648045590000|2022-03-23 14:26:30|527.16|524.76|527.04|524.64|527.5|525.1|527.04|524.64|0
1648045600000|2022-03-23 14:26:40|527.5|525.1|528.9|526.5|528.9|526.5|527.5|525.1|0
1648045610000|2022-03-23 14:26:50|529.37|526.97|529.37|526.97|529.49|527.09|529.37|526.97|0
1648045620000|2022-03-23 14:27:00|529.84|527.44|528.44|526.04|529.84|527.44|528.44|526.04|0
1648045630000|2022-03-23 14:27:10|528.2|525.8|527.97|525.57|528.44|526.04|527.97|525.57|0
1648045640000|2022-03-23 14:27:20|527.5|525.1|526.34|523.94|527.5|525.1|526.34|523.94|0
1648045650000|2022-03-23 14:27:30|526.8|524.4|527.97|525.57|527.97|525.57|526.8|524.4|0
1648045660000|2022-03-23 14:27:40|527.74|525.34|527.5|525.1|527.74|525.34|527.04|524.64|0
1648045670000|2022-03-23 14:27:50|527.74|525.34|527.16|524.76|527.74|525.34|527.04|524.64|0
1648045680000|2022-03-23 14:28:00|526.57|524.17|529.02|526.62|529.02|526.62|526.57|524.17|0
1648045690000|2022-03-23 14:28:10|528.9|526.5|529.37|526.97|529.6|527.2|528.9|526.5|0
1648045700000|2022-03-23 14:28:20|529.14|526.74|528.44|526.04|529.14|526.74|528.44|526.04|0
1648045710000|2022-03-23 14:28:30|528.2|525.8|528.2|525.8|528.2|525.8|527.74|525.34|0
1648045720000|2022-03-23 14:28:40|527.97|525.57|528.2|525.8|528.2|525.8|527.86|525.46|0
1648045730000|2022-03-23 14:28:50|527.62|525.22|527.97|525.57|527.97|525.57|527.62|525.22|0
1648045740000|2022-03-23 14:29:00|527.5|525.1|526.8|524.4|527.5|525.1|526.8|524.4|0
1648045750000|2022-03-23 14:29:10|526.57|524.17|526.34|523.94|526.57|524.17|526.34|523.94|0
1648045760000|2022-03-23 14:29:20|526.57|524.17|526.8|524.4|526.8|524.4|526.57|524.17|0
1648045770000|2022-03-23 14:29:30|526.92|524.52|526.34|523.94|527.27|524.87|526.34|523.94|0
1648045780000|2022-03-23 14:29:40|526.57|524.17|526.57|524.17|526.8|524.4|526.57|524.17|0
1648045790000|2022-03-23 14:29:50|526.8|524.4|526.57|524.17|526.8|524.4|526.1|523.7|0
1648045800000|2022-03-23 14:30:00|526.1|523.7|526.1|523.7|526.1|523.7|525.53|523.13|0
1648045810000|2022-03-23 14:30:10|525.99|523.59|525.41|523.01|525.99|523.59|525.29|522.89|0
1648045820000|2022-03-23 14:30:20|526.1|523.7|527.27|524.87|527.27|524.87|526.1|523.7|0
1648045830000|2022-03-23 14:30:30|527.39|524.99|527.27|524.87|527.39|524.99|526.8|524.4|0
1648045840000|2022-03-23 14:30:40|526.8|524.4|526.92|524.52|527.04|524.64|526.8|524.4|0
1648045850000|2022-03-23 14:30:50|526.8|524.4|526.8|524.4|526.8|524.4|526.57|524.17|0
1648045860000|2022-03-23 14:31:00|525.87|523.47|524.71|522.31|525.87|523.47|524.71|522.31|0
1648045870000|2022-03-23 14:31:10|524.94|522.54|525.99|523.59|525.99|523.59|524.94|522.54|0
1648045880000|2022-03-23 14:31:20|526.1|523.7|526.34|523.94|526.46|524.06|526.1|523.7|0
1648045890000|2022-03-23 14:31:30|525.29|522.89|525.41|523.01|525.64|523.24|525.29|522.89|0
1648045900000|2022-03-23 14:31:40|525.17|522.77|525.87|523.47|525.99|523.59|525.17|522.77|0
1648045910000|2022-03-23 14:31:50|526.1|523.7|526.34|523.94|526.34|523.94|526.1|523.7|0
1648045920000|2022-03-23 14:32:00|526.1|523.7|525.87|523.47|526.57|524.17|525.87|523.47|0
1648045930000|2022-03-23 14:32:10|525.4|523|524.94|522.54|525.4|523|524.71|522.31|0
1648045940000|2022-03-23 14:32:20|524.83|522.43|524.71|522.31|525.17|522.77|524.71|522.31|0
1648045950000|2022-03-23 14:32:30|525.06|522.66|523.77|521.37|525.06|522.66|523.77|521.37|0
1648045960000|2022-03-23 14:32:40|524.59|522.19|524.01|521.61|524.59|522.19|524.01|521.61|0
1648045970000|2022-03-23 14:32:50|524.36|521.96|524.01|521.61|524.71|522.31|524.01|521.61|0
1648045980000|2022-03-23 14:33:00|524.47|522.07|524.24|521.84|524.71|522.31|524.24|521.84|0
1648045990000|2022-03-23 14:33:10|524.47|522.07|523.54|521.14|524.47|522.07|523.54|521.14|0
1648046000000|2022-03-23 14:33:20|523.2|520.8|523.31|520.91|523.31|520.91|523.2|520.8|0
1648046010000|2022-03-23 14:33:30|522.61|520.21|522.61|520.21|522.61|520.21|522.38|519.98|0
1648046020000|2022-03-23 14:33:40|522.38|519.98|522.84|520.44|523.31|520.91|522.38|519.98|0
1648046030000|2022-03-23 14:33:50|523.08|520.68|523.54|521.14|523.54|521.14|523.08|520.68|0
1648046050000|2022-03-23 14:34:10|523.2|520.8|522.84|520.44|523.31|520.91|522.84|520.44|0
1648046060000|2022-03-23 14:34:20|523.31|520.91|523.08|520.68|523.54|521.14|523.08|520.68|0
1648046070000|2022-03-23 14:34:30|523.54|521.14|523.08|520.68|523.54|521.14|523.08|520.68|0
1648046080000|2022-03-23 14:34:40|523.77|521.37|524.24|521.84|524.24|521.84|523.77|521.37|0
1648046090000|2022-03-23 14:34:50|524.47|522.07|524.01|521.61|524.47|522.07|524.01|521.61|0
1648046100000|2022-03-23 14:35:00|523.54|521.14|525.4|523|525.4|523|523.54|521.14|0
1648046110000|2022-03-23 14:35:10|524.94|522.54|525.64|523.24|525.64|523.24|524.71|522.31|0
1648046120000|2022-03-23 14:35:20|525.4|523|525.64|523.24|525.64|523.24|525.4|523|0
1648046130000|2022-03-23 14:35:30|524.94|522.54|524.47|522.07|524.94|522.54|524.47|522.07|0
1648046140000|2022-03-23 14:35:40|524.94|522.54|524.94|522.54|525.17|522.77|524.83|522.43|0
1648046150000|2022-03-23 14:35:50|525.17|522.77|524.94|522.54|525.64|523.24|524.94|522.54|0
1648046160000|2022-03-23 14:36:00|525.64|523.24|525.64|523.24|525.87|523.47|525.64|523.24|0
1648046170000|2022-03-23 14:36:10|525.4|523|524.47|522.07|525.4|523|524.47|522.07|0
1648046180000|2022-03-23 14:36:20|525.17|522.77|525.17|522.77|525.17|522.77|524.71|522.31|0
1648046190000|2022-03-23 14:36:30|525.29|522.89|524.71|522.31|525.29|522.89|524.71|522.31|0
1648046200000|2022-03-23 14:36:40|525.76|523.36|525.87|523.47|525.87|523.47|525.64|523.24|0
1648046210000|2022-03-23 14:36:50|526.1|523.7|525.17|522.77|526.34|523.94|525.17|522.77|0
1648046220000|2022-03-23 14:37:00|524.94|522.54|524.01|521.61|524.94|522.54|524.01|521.61|0
1648046230000|2022-03-23 14:37:10|523.54|521.14|524.01|521.61|524.24|521.84|523.54|521.14|0
1648046240000|2022-03-23 14:37:20|523.77|521.37|523.77|521.37|523.77|521.37|523.08|520.68|0
1648046250000|2022-03-23 14:37:30|524.01|521.61|524.01|521.61|524.01|521.61|523.54|521.14|0
1648046260000|2022-03-23 14:37:40|524.24|521.84|525.4|523|525.4|523|524.24|521.84|0
1648046270000|2022-03-23 14:37:50|525.64|523.24|526.1|523.7|526.1|523.7|525.64|523.24|0
1648046280000|2022-03-23 14:38:00|526.57|524.17|526.1|523.7|526.8|524.4|526.1|523.7|0
1648046290000|2022-03-23 14:38:10|525.87|523.47|525.64|523.24|525.87|523.47|525.64|523.24|0
1648046300000|2022-03-23 14:38:20|525.53|523.13|525.64|523.24|525.64|523.24|525.4|523|0
1648046310000|2022-03-23 14:38:30|525.99|523.59|524.94|522.54|526.1|523.7|524.94|522.54|0
1648046320000|2022-03-23 14:38:40|525.17|522.77|524.59|522.19|525.17|522.77|524.47|522.07|0
1648046330000|2022-03-23 14:38:50|525.17|522.77|524.71|522.31|525.17|522.77|524.71|522.31|0
1648046340000|2022-03-23 14:39:00|525.17|522.77|525.4|523|525.4|523|525.17|522.77|0
1648046350000|2022-03-23 14:39:10|525.29|522.89|525.87|523.47|525.87|523.47|525.29|522.89|0
1648046360000|2022-03-23 14:39:20|525.64|523.24|525.17|522.77|525.64|523.24|525.17|522.77|0
1648046370000|2022-03-23 14:39:30|525.4|523|525.17|522.77|525.4|523|524.94|522.54|0
1648046380000|2022-03-23 14:39:40|525.4|523|525.4|523|525.4|523|525.17|522.77|0
1648046390000|2022-03-23 14:39:50|525.52|523.12|525.87|523.47|525.87|523.47|525.4|523|0
1648046400000|2022-03-23 14:40:00|525.4|523|526.8|524.4|526.8|524.4|525.17|522.77|0
1648046410000|2022-03-23 14:40:10|526.57|524.17|525.87|523.47|526.57|524.17|525.87|523.47|0
1648046420000|2022-03-23 14:40:20|525.64|523.24|525.64|523.24|525.87|523.47|525.64|523.24|0
1648046430000|2022-03-23 14:40:30|525.17|522.77|524.7|522.3|525.17|522.77|524.7|522.3|0
1648046440000|2022-03-23 14:40:40|524.24|521.84|523.77|521.37|524.24|521.84|523.54|521.14|0
1648046450000|2022-03-23 14:40:50|524.01|521.61|524.24|521.84|524.24|521.84|523.77|521.37|0
1648046460000|2022-03-23 14:41:00|523.89|521.49|525.17|522.77|525.17|522.77|523.89|521.49|0
1648046470000|2022-03-23 14:41:10|525.64|523.24|525.17|522.77|525.64|523.24|524.94|522.54|0
1648046480000|2022-03-23 14:41:20|524.94|522.54|524.94|522.54|525.17|522.77|524.94|522.54|0
1648046490000|2022-03-23 14:41:30|525.06|522.66|525.17|522.77|525.17|522.77|524.7|522.3|0
1648046500000|2022-03-23 14:41:40|524.94|522.54|524.94|522.54|525.4|523|524.94|522.54|0
1648046510000|2022-03-23 14:41:50|525.17|522.77|524.7|522.3|525.17|522.77|524.7|522.3|0
1648046520000|2022-03-23 14:42:00|525.64|523.24|526.46|524.06|526.46|524.06|525.64|523.24|0
1648046530000|2022-03-23 14:42:10|526.57|524.17|528.9|526.5|528.9|526.5|526.57|524.17|0
1648046540000|2022-03-23 14:42:20|528.67|526.27|528.67|526.27|528.67|526.27|528.32|525.92|0
1648046550000|2022-03-23 14:42:30|528.9|526.5|529.37|526.97|529.37|526.97|528.9|526.5|0
1648046560000|2022-03-23 14:42:40|529.83|527.43|530.07|527.67|530.3|527.9|529.83|527.43|0
1648046570000|2022-03-23 14:42:50|530.3|527.9|529.37|526.97|530.3|527.9|529.37|526.97|0
1648046580000|2022-03-23 14:43:00|529.13|526.73|529.6|527.2|529.6|527.2|529.13|526.73|0
1648046590000|2022-03-23 14:43:10|529.83|527.43|530.53|528.13|530.53|528.13|529.6|527.2|0
1648046600000|2022-03-23 14:43:20|531|528.6|531.7|529.3|531.7|529.3|530.77|528.37|0
1648046610000|2022-03-23 14:43:30|531.47|529.07|530.3|527.9|531.47|529.07|530.3|527.9|0
1648046620000|2022-03-23 14:43:40|530.53|528.13|530.53|528.13|530.77|528.37|530.3|527.9|0
1648046630000|2022-03-23 14:43:50|530.89|528.49|530.77|528.37|530.89|528.49|530.77|528.37|0
1648046640000|2022-03-23 14:44:00|530.3|527.9|530.07|527.67|530.3|527.9|529.83|527.43|0
1648046650000|2022-03-23 14:44:10|529.72|527.32|529.6|527.2|529.83|527.43|529.6|527.2|0
1648046660000|2022-03-23 14:44:20|529.83|527.43|530.77|528.37|530.77|528.37|529.83|527.43|0
1648046670000|2022-03-23 14:44:30|530.42|528.02|529.72|527.32|530.42|528.02|529.72|527.32|0
1648046680000|2022-03-23 14:44:40|529.37|526.97|530.07|527.67|530.07|527.67|529.37|526.97|0
1648046690000|2022-03-23 14:44:50|530.3|527.9|530.42|528.02|530.53|528.13|530.3|527.9|0
1648046700000|2022-03-23 14:45:00|530.77|528.37|532.64|530.24|532.64|530.24|530.77|528.37|0
1648046710000|2022-03-23 14:45:10|532.17|529.77|532.4|530|532.64|530.24|532.17|529.77|0
1648046720000|2022-03-23 14:45:20|532.64|530.24|532.4|530|532.64|530.24|532.4|530|0
1648046730000|2022-03-23 14:45:30|532.64|530.24|532.4|530|532.64|530.24|532.4|530|0
1648046740000|2022-03-23 14:45:40|532.17|529.77|532.4|530|532.64|530.24|531.94|529.54|0
1648046750000|2022-03-23 14:45:50|532.87|530.47|532.87|530.47|532.87|530.47|532.87|530.47|0
1648046760000|2022-03-23 14:46:00|533.1|530.7|532.87|530.47|533.1|530.7|532.64|530.24|0
1648046770000|2022-03-23 14:46:10|533.1|530.7|532.4|530|533.1|530.7|532.4|530|0
1648046780000|2022-03-23 14:46:20|531.7|529.3|531.7|529.3|531.7|529.3|531.59|529.19|0
1648046790000|2022-03-23 14:46:30|531.47|529.07|532.87|530.47|532.87|530.47|531.47|529.07|0
1648046800000|2022-03-23 14:46:40|533.1|530.7|533.57|531.17|533.57|531.17|533.1|530.7|0
1648046810000|2022-03-23 14:46:50|533.81|531.41|534.27|531.87|534.27|531.87|533.81|531.41|0
1648046820000|2022-03-23 14:47:00|534.04|531.64|533.34|530.94|534.27|531.87|533.34|530.94|0
1648046830000|2022-03-23 14:47:10|533.81|531.41|534.04|531.64|534.04|531.64|533.34|530.94|0
1648046840000|2022-03-23 14:47:20|534.39|531.99|534.74|532.34|534.74|532.34|534.39|531.99|0
1648046850000|2022-03-23 14:47:30|534.51|532.11|534.51|532.11|534.51|532.11|534.27|531.87|0
1648046860000|2022-03-23 14:47:40|534.27|531.87|534.51|532.11|534.51|532.11|534.27|531.87|0
1648046870000|2022-03-23 14:47:50|534.74|532.34|534.51|532.11|534.74|532.34|534.27|531.87|0
1648046880000|2022-03-23 14:48:00|534.74|532.34|533.57|531.17|534.74|532.34|533.57|531.17|0
1648046890000|2022-03-23 14:48:10|533.81|531.41|534.04|531.64|534.04|531.64|533.81|531.41|0
1648046900000|2022-03-23 14:48:20|533.57|531.17|533.57|531.17|533.57|531.17|533.57|531.17|0
1648046910000|2022-03-23 14:48:30|533.8|531.4|533.8|531.4|534.16|531.76|533.8|531.4|0
1648046920000|2022-03-23 14:48:40|533.57|531.17|533.34|530.94|533.57|531.17|533.34|530.94|0
1648046930000|2022-03-23 14:48:50|533.1|530.7|533.1|530.7|533.1|530.7|533.1|530.7|0
1648046940000|2022-03-23 14:49:00|532.87|530.47|532.64|530.24|532.87|530.47|532.64|530.24|0
1648046950000|2022-03-23 14:49:10|532.87|530.47|532.76|530.36|532.87|530.47|532.76|530.36|0
1648046960000|2022-03-23 14:49:20|532.64|530.24|532.4|530|532.64|530.24|532.17|529.77|0
1648046970000|2022-03-23 14:49:30|531.7|529.3|532.4|530|532.4|530|531.7|529.3|0
1648046980000|2022-03-23 14:49:40|532.29|529.89|531.7|529.3|532.29|529.89|531.7|529.3|0
1648046990000|2022-03-23 14:49:50|531.47|529.07|531.93|529.53|531.93|529.53|531.47|529.07|0
1648047000000|2022-03-23 14:50:00|531|528.6|532.17|529.77|532.17|529.77|531|528.6|0
1648047010000|2022-03-23 14:50:10|532.64|530.24|532.17|529.77|533.1|530.7|532.17|529.77|0
1648047020000|2022-03-23 14:50:20|531.7|529.3|531.7|529.3|531.7|529.3|531.7|529.3|0
1648047030000|2022-03-23 14:50:30|531.47|529.07|531.7|529.3|531.7|529.3|531.23|528.83|0
1648047040000|2022-03-23 14:50:40|531.47|529.07|532.17|529.77|532.17|529.77|531.47|529.07|0
1648047050000|2022-03-23 14:50:50|532.4|530|532.17|529.77|532.4|530|532.17|529.77|0
1648047060000|2022-03-23 14:51:00|532.52|530.12|531.23|528.83|532.52|530.12|531.23|528.83|0
1648047070000|2022-03-23 14:51:10|531.7|529.3|531.93|529.53|532.4|530|531.7|529.3|0
1648047080000|2022-03-23 14:51:20|531.47|529.07|530.77|528.37|531.47|529.07|530.77|528.37|0
1648047090000|2022-03-23 14:51:30|531|528.6|531.47|529.07|531.47|529.07|531|528.6|0
1648047100000|2022-03-23 14:51:40|531.59|529.19|531.7|529.3|531.7|529.3|531.47|529.07|0
1648047110000|2022-03-23 14:51:50|531.47|529.07|532.17|529.77|532.17|529.77|531.47|529.07|0
1648047120000|2022-03-23 14:52:00|532.64|530.24|532.64|530.24|533.1|530.7|532.4|530|0
1648047130000|2022-03-23 14:52:10|532.87|530.47|532.76|530.36|533.22|530.82|532.64|530.24|0
1648047140000|2022-03-23 14:52:20|533.1|530.7|533.8|531.4|533.8|531.4|533.1|530.7|0
1648047150000|2022-03-23 14:52:30|534.04|531.64|533.34|530.94|534.04|531.64|533.34|530.94|0
1648047160000|2022-03-23 14:52:40|533.1|530.7|531.93|529.53|533.1|530.7|531.93|529.53|0
1648047170000|2022-03-23 14:52:50|531.7|529.3|531.23|528.83|531.7|529.3|531.23|528.83|0
1648047180000|2022-03-23 14:53:00|531|528.6|530.77|528.37|531.23|528.83|530.77|528.37|0
1648047190000|2022-03-23 14:53:10|530.3|527.9|528.9|526.5|530.3|527.9|528.79|526.39|0
1648047200000|2022-03-23 14:53:20|529.13|526.73|529.49|527.09|529.49|527.09|529.13|526.73|0
1648047210000|2022-03-23 14:53:30|529.6|527.2|529.13|526.73|529.6|527.2|529.13|526.73|0
1648047220000|2022-03-23 14:53:40|529.25|526.85|529.83|527.43|529.83|527.43|529.13|526.73|0
1648047230000|2022-03-23 14:53:50|529.95|527.55|529.37|526.97|529.95|527.55|529.37|526.97|0
1648047240000|2022-03-23 14:54:00|529.25|526.85|528.2|525.8|529.25|526.85|527.97|525.57|0
1648047250000|2022-03-23 14:54:10|527.97|525.57|528.43|526.03|528.43|526.03|527.73|525.33|0
1648047260000|2022-03-23 14:54:20|529.13|526.73|529.6|527.2|529.6|527.2|529.13|526.73|0
1648047270000|2022-03-23 14:54:30|530.3|527.9|531.23|528.83|531.23|528.83|530.3|527.9|0
1648047280000|2022-03-23 14:54:40|531|528.6|529.83|527.43|531|528.6|529.83|527.43|0
1648047290000|2022-03-23 14:54:50|530.19|527.79|529.83|527.43|530.19|527.79|529.49|527.09|0
1648047300000|2022-03-23 14:55:00|530.07|527.67|530.3|527.9|530.53|528.13|530.07|527.67|0
1648047310000|2022-03-23 14:55:10|529.36|526.96|528.2|525.8|529.36|526.96|528.2|525.8|0
1648047320000|2022-03-23 14:55:20|528.9|526.5|529.36|526.96|529.6|527.2|528.9|526.5|0
1648047330000|2022-03-23 14:55:30|529.13|526.73|529.13|526.73|529.13|526.73|528.66|526.26|0
1648047340000|2022-03-23 14:55:40|528.66|526.26|528.9|526.5|529.36|526.96|528.66|526.26|0
1648047350000|2022-03-23 14:55:50|528.66|526.26|529.13|526.73|529.36|526.96|528.66|526.26|0
1648047360000|2022-03-23 14:56:00|528.66|526.26|528.2|525.8|528.66|526.26|528.2|525.8|0
1648047370000|2022-03-23 14:56:10|528.43|526.03|527.96|525.56|528.43|526.03|527.96|525.56|0
1648047380000|2022-03-23 14:56:20|528.43|526.03|529.36|526.96|529.36|526.96|528.43|526.03|0
1648047390000|2022-03-23 14:56:30|529.13|526.73|528.43|526.03|529.25|526.85|528.43|526.03|0
1648047400000|2022-03-23 14:56:40|527.5|525.1|527.96|525.56|527.96|525.56|527.5|525.1|0
1648047410000|2022-03-23 14:56:50|528.32|525.92|528.43|526.03|528.43|526.03|528.32|525.92|0
1648047420000|2022-03-23 14:57:00|528.66|526.26|529.13|526.73|529.13|526.73|528.43|526.03|0
1648047430000|2022-03-23 14:57:10|529.36|526.96|529.36|526.96|529.6|527.2|529.36|526.96|0
1648047440000|2022-03-23 14:57:20|529.25|526.85|528.9|526.5|529.25|526.85|528.43|526.03|0
1648047450000|2022-03-23 14:57:30|529.36|526.96|529.83|527.43|529.83|527.43|529.36|526.96|0
1648047460000|2022-03-23 14:57:40|529.36|526.96|529.83|527.43|529.95|527.55|529.36|526.96|0
1648047470000|2022-03-23 14:57:50|529.6|527.2|530.06|527.66|530.06|527.66|529.36|526.96|0
1648047480000|2022-03-23 14:58:00|530.53|528.13|530.65|528.25|530.77|528.37|530.3|527.9|0
1648047490000|2022-03-23 14:58:10|530.3|527.9|530.3|527.9|530.53|528.13|530.3|527.9|0
1648047500000|2022-03-23 14:58:20|529.83|527.43|530.3|527.9|530.3|527.9|529.83|527.43|0
1648047510000|2022-03-23 14:58:30|530.06|527.66|529.72|527.32|530.06|527.66|529.72|527.32|0
1648047520000|2022-03-23 14:58:40|529.83|527.43|529.83|527.43|529.83|527.43|529.49|527.09|0
1648047530000|2022-03-23 14:58:50|529.36|526.96|529.6|527.2|529.6|527.2|529.13|526.73|0
1648047540000|2022-03-23 14:59:00|528.9|526.5|528.2|525.8|528.9|526.5|528.2|525.8|0
1648047550000|2022-03-23 14:59:10|528.43|526.03|529.25|526.85|529.36|526.96|528.43|526.03|0
1648047560000|2022-03-23 14:59:20|528.9|526.5|529.6|527.2|529.6|527.2|528.9|526.5|0
1648047570000|2022-03-23 14:59:30|529.83|527.43|529.83|527.43|529.83|527.43|529.36|526.96|0
1648047580000|2022-03-23 14:59:40|530.06|527.66|530.3|527.9|530.3|527.9|529.83|527.43|0
1648047590000|2022-03-23 14:59:50|530.06|527.66|529.6|527.2|530.06|527.66|529.6|527.2|0
1648047600000|2022-03-23 15:00:00|529.13|526.73|529.13|526.73|529.49|527.09|528.9|526.5|0
1648047610000|2022-03-23 15:00:10|528.43|526.03|528.2|525.8|528.43|526.03|528.2|525.8|0
1648047620000|2022-03-23 15:00:20|528.66|526.26|528.2|525.8|528.66|526.26|527.96|525.56|0
1648047630000|2022-03-23 15:00:30|528.32|525.92|529.13|526.73|529.13|526.73|528.32|525.92|0
1648047640000|2022-03-23 15:00:40|528.9|526.5|528.2|525.8|528.9|526.5|528.2|525.8|0
1648047650000|2022-03-23 15:00:50|528.66|526.26|528.43|526.03|528.66|526.26|528.2|525.8|0
1648047660000|2022-03-23 15:01:00|528.9|526.5|528.9|526.5|528.9|526.5|528.9|526.5|0
1648047680000|2022-03-23 15:01:20|527.5|525.1|526.8|524.4|527.5|525.1|526.8|524.4|0
1648047690000|2022-03-23 15:01:30|527.26|524.86|527.03|524.63|527.26|524.86|527.03|524.63|0
1648047700000|2022-03-23 15:01:40|526.33|523.93|526.57|524.17|526.8|524.4|526.33|523.93|0
1648047710000|2022-03-23 15:01:50|526.1|523.7|526.1|523.7|526.33|523.93|526.1|523.7|0
1648047720000|2022-03-23 15:02:00|525.87|523.47|525.4|523|525.87|523.47|525.4|523|0
1648047730000|2022-03-23 15:02:10|525.17|522.77|526.1|523.7|526.1|523.7|525.17|522.77|0
1648047740000|2022-03-23 15:02:20|526.56|524.16|526.56|524.16|526.56|524.16|526.33|523.93|0
1648047750000|2022-03-23 15:02:30|526.33|523.93|525.99|523.59|526.33|523.93|525.99|523.59|0
1648047760000|2022-03-23 15:02:40|525.87|523.47|525.52|523.12|525.87|523.47|525.4|523|0
1648047770000|2022-03-23 15:02:50|525.4|523|523.77|521.37|525.4|523|523.77|521.37|0
1648047780000|2022-03-23 15:03:00|524|521.6|524.47|522.07|524.47|522.07|523.77|521.37|0
1648047790000|2022-03-23 15:03:10|524.24|521.84|523.77|521.37|524.24|521.84|523.77|521.37|0
1648047800000|2022-03-23 15:03:20|523.54|521.14|524.24|521.84|524.24|521.84|523.54|521.14|0
1648047810000|2022-03-23 15:03:30|524.47|522.07|524.47|522.07|524.47|522.07|524.47|522.07|0
1648047820000|2022-03-23 15:03:40|524.24|521.84|524|521.6|524.24|521.84|524|521.6|0
1648047830000|2022-03-23 15:03:50|524.24|521.84|524.7|522.3|524.7|522.3|524|521.6|0
1648047840000|2022-03-23 15:04:00|524.47|522.07|525.17|522.77|525.17|522.77|524.47|522.07|0
1648047850000|2022-03-23 15:04:10|525.4|523|525.4|523|525.52|523.12|525.4|523|0
1648047860000|2022-03-23 15:04:20|525.63|523.23|525.4|523|525.63|523.23|525.4|523|0
1648047870000|2022-03-23 15:04:30|525.52|523.12|525.87|523.47|525.87|523.47|525.4|523|0
1648047880000|2022-03-23 15:04:40|525.63|523.23|525.4|523|525.63|523.23|525.4|523|0
1648047890000|2022-03-23 15:04:50|525.17|522.77|525.63|523.23|525.63|523.23|525.17|522.77|0
1648047900000|2022-03-23 15:05:00|525.87|523.47|524.93|522.53|525.87|523.47|524.7|522.3|0
1648047910000|2022-03-23 15:05:10|524.7|522.3|524.93|522.53|525.17|522.77|524.7|522.3|0
1648047920000|2022-03-23 15:05:20|525.63|523.23|525.17|522.77|525.63|523.23|525.17|522.77|0
1648047930000|2022-03-23 15:05:30|524.7|522.3|524.93|522.53|524.93|522.53|524.7|522.3|0
1648047940000|2022-03-23 15:05:40|525.05|522.65|525.52|523.12|525.52|523.12|524.82|522.42|0
1648047950000|2022-03-23 15:05:50|525.4|523|525.17|522.77|525.63|523.23|525.17|522.77|0
1648047960000|2022-03-23 15:06:00|525.4|523|525.29|522.89|525.4|523|525.29|522.89|0
1648047970000|2022-03-23 15:06:10|525.17|522.77|526.1|523.7|526.1|523.7|525.17|522.77|0
1648047980000|2022-03-23 15:06:20|526.33|523.93|526.1|523.7|526.33|523.93|526.1|523.7|0
1648047990000|2022-03-23 15:06:30|526.33|523.93|525.87|523.47|526.33|523.93|525.87|523.47|0
1648048000000|2022-03-23 15:06:40|526.22|523.82|526.8|524.4|526.8|524.4|526.22|523.82|0
1648048010000|2022-03-23 15:06:50|527.26|524.86|527.15|524.75|527.26|524.86|526.8|524.4|0
1648048020000|2022-03-23 15:07:00|527.26|524.86|527.26|524.86|527.26|524.86|527.03|524.63|0
1648048030000|2022-03-23 15:07:10|527.38|524.98|526.8|524.4|527.38|524.98|526.8|524.4|0
1648048040000|2022-03-23 15:07:20|527.5|525.1|527.26|524.86|527.5|525.1|527.26|524.86|0
1648048050000|2022-03-23 15:07:30|526.8|524.4|526.8|524.4|526.8|524.4|526.56|524.16|0
1648048060000|2022-03-23 15:07:40|526.33|523.93|526.69|524.29|526.69|524.29|526.33|523.93|0
1648048070000|2022-03-23 15:07:50|526.56|524.16|526.8|524.4|527.03|524.63|526.56|524.16|0
1648048080000|2022-03-23 15:08:00|526.56|524.16|527.03|524.63|527.03|524.63|526.56|524.16|0
1648048090000|2022-03-23 15:08:10|527.15|524.75|527.03|524.63|527.15|524.75|527.03|524.63|0
1648048100000|2022-03-23 15:08:20|526.8|524.4|526.56|524.16|526.8|524.4|526.56|524.16|0
1648048110000|2022-03-23 15:08:30|526.33|523.93|527.5|525.1|527.5|525.1|526.33|523.93|0
1648048120000|2022-03-23 15:08:40|527.26|524.86|527.73|525.33|527.73|525.33|527.26|524.86|0
1648048130000|2022-03-23 15:08:50|527.03|524.63|526.1|523.7|527.03|524.63|526.1|523.7|0
1648048140000|2022-03-23 15:09:00|526.22|523.82|526.1|523.7|526.33|523.93|526.1|523.7|0
1648048150000|2022-03-23 15:09:10|526.33|523.93|526.33|523.93|526.33|523.93|526.1|523.7|0
1648048160000|2022-03-23 15:09:20|526.8|524.4|527.15|524.75|527.15|524.75|526.8|524.4|0
1648048170000|2022-03-23 15:09:30|527.5|525.1|527.03|524.63|527.5|525.1|527.03|524.63|0
1648048180000|2022-03-23 15:09:40|527.5|525.1|527.26|524.86|527.5|525.1|527.03|524.63|0
1648048190000|2022-03-23 15:09:50|527.5|525.1|527.73|525.33|527.73|525.33|527.5|525.1|0
1648048200000|2022-03-23 15:10:00|528.2|525.8|529.36|526.96|529.36|526.96|528.2|525.8|0
1648048210000|2022-03-23 15:10:10|529.13|526.73|529.13|526.73|529.13|526.73|529.13|526.73|0
1648048220000|2022-03-23 15:10:20|528.9|526.5|528.43|526.03|528.9|526.5|528.2|525.8|0
1648048230000|2022-03-23 15:10:30|528.9|526.5|528.66|526.26|528.9|526.5|528.66|526.26|0
1648048240000|2022-03-23 15:10:40|528.55|526.15|528.66|526.26|528.66|526.26|528.43|526.03|0
1648048250000|2022-03-23 15:10:50|527.96|525.56|527.96|525.56|527.96|525.56|527.73|525.33|0
1648048260000|2022-03-23 15:11:00|527.5|525.1|527.03|524.63|527.96|525.56|527.03|524.63|0
1648048270000|2022-03-23 15:11:10|526.8|524.4|527.03|524.63|527.5|525.1|526.8|524.4|0
1648048280000|2022-03-23 15:11:20|526.8|524.4|527.03|524.63|527.03|524.63|526.56|524.16|0
1648048290000|2022-03-23 15:11:30|527.26|524.86|527.73|525.33|527.96|525.56|527.26|524.86|0
1648048300000|2022-03-23 15:11:40|527.5|525.1|526.8|524.4|527.5|525.1|526.8|524.4|0
1648048310000|2022-03-23 15:11:50|526.56|524.16|526.56|524.16|526.8|524.4|526.56|524.16|0
1648048320000|2022-03-23 15:12:00|527.03|524.63|526.8|524.4|527.03|524.63|526.8|524.4|0
1648048330000|2022-03-23 15:12:10|526.45|524.05|526.1|523.7|526.56|524.16|526.1|523.7|0
1648048340000|2022-03-23 15:12:20|525.4|523|525.63|523.23|525.63|523.23|525.4|523|0
1648048350000|2022-03-23 15:12:30|525.4|523|525.4|523|525.63|523.23|525.4|523|0
1648048360000|2022-03-23 15:12:40|525.99|523.59|525.63|523.23|526.1|523.7|525.63|523.23|0
1648048370000|2022-03-23 15:12:50|525.4|523|526.1|523.7|526.1|523.7|525.4|523|0
1648048380000|2022-03-23 15:13:00|525.86|523.46|526.1|523.7|526.33|523.93|525.86|523.46|0
1648048390000|2022-03-23 15:13:10|525.63|523.23|525.4|523|525.63|523.23|525.17|522.77|0
1648048400000|2022-03-23 15:13:20|525.63|523.23|526.56|524.16|526.56|524.16|525.16|522.76|0
1648048410000|2022-03-23 15:13:30|526.45|524.05|525.86|523.46|526.45|524.05|525.86|523.46|0
1648048420000|2022-03-23 15:13:40|525.63|523.23|525.86|523.46|525.99|523.59|525.63|523.23|0
1648048430000|2022-03-23 15:13:50|526.33|523.93|526.33|523.93|526.33|523.93|526.33|523.93|0
1648048440000|2022-03-23 15:14:00|526.56|524.16|526.33|523.93|526.56|524.16|525.86|523.46|0
1648048450000|2022-03-23 15:14:10|526.1|523.7|525.86|523.46|526.22|523.82|525.63|523.23|0
1648048460000|2022-03-23 15:14:20|524.93|522.53|525.16|522.76|525.16|522.76|524.93|522.53|0
1648048470000|2022-03-23 15:14:30|525.4|523|525.16|522.76|525.4|523|525.16|522.76|0
1648048480000|2022-03-23 15:14:40|524.93|522.53|524.7|522.3|525.16|522.76|524.7|522.3|0
1648048490000|2022-03-23 15:14:50|525.16|522.76|524.82|522.42|525.16|522.76|524.7|522.3|0
1648048500000|2022-03-23 15:15:00|524.93|522.53|525.4|523|525.4|523|524.7|522.3|0
1648048510000|2022-03-23 15:15:10|525.16|522.76|524.82|522.42|525.16|522.76|524.47|522.07|0
1648048520000|2022-03-23 15:15:20|524.47|522.07|524.47|522.07|524.47|522.07|524.47|522.07|0
1648048530000|2022-03-23 15:15:30|524.93|522.53|525.63|523.23|525.63|523.23|524.7|522.3|0
1648048540000|2022-03-23 15:15:40|525.86|523.46|525.16|522.76|525.86|523.46|525.16|522.76|0
1648048550000|2022-03-23 15:15:50|525.4|523|525.16|522.76|525.4|523|524.7|522.3|0
1648048560000|2022-03-23 15:16:00|524.93|522.53|524.47|522.07|524.93|522.53|524.47|522.07|0
1648048570000|2022-03-23 15:16:10|524.35|521.95|524.23|521.83|524.47|522.07|524|521.6|0
1648048580000|2022-03-23 15:16:20|524|521.6|524.35|521.95|524.35|521.95|524|521.6|0
1648048590000|2022-03-23 15:16:30|524.59|522.19|524.47|522.07|524.59|522.19|524.35|521.95|0
1648048600000|2022-03-23 15:16:40|524.23|521.83|525.4|523|525.86|523.46|524.23|521.83|0
1648048610000|2022-03-23 15:16:50|525.63|523.23|524.93|522.53|525.63|523.23|524.93|522.53|0
1648048620000|2022-03-23 15:17:00|524.23|521.83|524.47|522.07|524.47|522.07|524.23|521.83|0
1648048630000|2022-03-23 15:17:10|524.93|522.53|525.4|523|525.4|523|524.93|522.53|0
1648048640000|2022-03-23 15:17:20|524.93|522.53|524.93|522.53|525.05|522.65|524.7|522.3|0
1648048650000|2022-03-23 15:17:30|524.82|522.42|524.7|522.3|524.93|522.53|524.7|522.3|0
1648048660000|2022-03-23 15:17:40|524.47|522.07|524.47|522.07|524.47|522.07|524.47|522.07|0
1648048670000|2022-03-23 15:17:50|524.7|522.3|524.47|522.07|524.7|522.3|524.47|522.07|0
1648048680000|2022-03-23 15:18:00|523.77|521.37|524.93|522.53|525.16|522.76|523.77|521.37|0
1648048690000|2022-03-23 15:18:10|525.16|522.76|524.93|522.53|525.16|522.76|524.7|522.3|0
1648048700000|2022-03-23 15:18:20|525.16|522.76|525.63|523.23|525.63|523.23|524.93|522.53|0
1648048710000|2022-03-23 15:18:30|525.86|523.46|526.1|523.7|526.1|523.7|525.86|523.46|0
1648048720000|2022-03-23 15:18:40|525.86|523.46|526.1|523.7|526.1|523.7|525.86|523.46|0
1648048730000|2022-03-23 15:18:50|526.33|523.93|527.26|524.86|527.26|524.86|526.33|523.93|0
1648048740000|2022-03-23 15:19:00|527.03|524.63|526.68|524.28|527.03|524.63|526.68|524.28|0
1648048750000|2022-03-23 15:19:10|527.03|524.63|527.26|524.86|527.26|524.86|526.56|524.16|0
1648048760000|2022-03-23 15:19:20|527.03|524.63|525.86|523.46|527.03|524.63|525.86|523.46|0
1648048770000|2022-03-23 15:19:30|525.63|523.23|525.63|523.23|525.86|523.46|525.63|523.23|0
1648048780000|2022-03-23 15:19:40|525.86|523.46|525.4|523|525.86|523.46|525.4|523|0
1648048790000|2022-03-23 15:19:50|525.16|522.76|525.63|523.23|525.63|523.23|525.16|522.76|0
1648048800000|2022-03-23 15:20:00|525.4|523|525.16|522.76|525.4|523|525.16|522.76|0
1648048810000|2022-03-23 15:20:10|525.4|523|525.4|523|525.63|523.23|524.93|522.53|0
1648048820000|2022-03-23 15:20:20|525.16|522.76|525.86|523.46|525.86|523.46|525.16|522.76|0
1648048830000|2022-03-23 15:20:30|524.93|522.53|524.7|522.3|524.93|522.53|524.7|522.3|0
1648048840000|2022-03-23 15:20:40|524.47|522.07|524.47|522.07|524.47|522.07|524.23|521.83|0
1648048850000|2022-03-23 15:20:50|524.93|522.53|525.16|522.76|525.16|522.76|524.7|522.3|0
1648048860000|2022-03-23 15:21:00|524.46|522.06|524.23|521.83|524.7|522.3|524.23|521.83|0
1648048870000|2022-03-23 15:21:10|523.77|521.37|523.53|521.13|524|521.6|523.53|521.13|0
1648048880000|2022-03-23 15:21:20|523.42|521.02|523.42|521.02|523.53|521.13|523.42|521.02|0
1648048890000|2022-03-23 15:21:30|523.3|520.9|522.6|520.2|523.3|520.9|522.6|520.2|0
1648048900000|2022-03-23 15:21:40|522.84|520.44|522.14|519.74|522.84|520.44|522.14|519.74|0
1648048910000|2022-03-23 15:21:50|522.37|519.97|522.14|519.74|522.37|519.97|522.14|519.74|0
1648048920000|2022-03-23 15:22:00|521.9|519.5|521.67|519.27|521.9|519.5|521.67|519.27|0
1648048930000|2022-03-23 15:22:10|521.44|519.04|521.44|519.04|521.44|519.04|521.44|519.04|0
1648048940000|2022-03-23 15:22:20|521.9|519.5|521.67|519.27|521.9|519.5|521.67|519.27|0
1648048950000|2022-03-23 15:22:30|521.9|519.5|523.77|521.37|523.77|521.37|521.9|519.5|0
1648048960000|2022-03-23 15:22:40|523.3|520.9|523.77|521.37|523.77|521.37|523.3|520.9|0
1648048970000|2022-03-23 15:22:50|523.3|520.9|523.53|521.13|523.53|521.13|523.3|520.9|0
1648048980000|2022-03-23 15:23:00|523.3|520.9|524|521.6|524|521.6|523.3|520.9|0
1648048990000|2022-03-23 15:23:10|523.42|521.02|523.3|520.9|523.42|521.02|523.07|520.67|0
1648049000000|2022-03-23 15:23:20|524|521.6|524|521.6|524|521.6|523.77|521.37|0
1648049010000|2022-03-23 15:23:30|524.23|521.83|524.46|522.06|524.46|522.06|524.23|521.83|0
1648049020000|2022-03-23 15:23:40|524.23|521.83|524|521.6|524.23|521.83|524|521.6|0
1648049030000|2022-03-23 15:23:50|524.23|521.83|524.46|522.06|524.46|522.06|524.23|521.83|0
1648049040000|2022-03-23 15:24:00|524.23|521.83|524.7|522.3|524.7|522.3|524.23|521.83|0
1648049050000|2022-03-23 15:24:10|524.23|521.83|524|521.6|524.23|521.83|524|521.6|0
1648049060000|2022-03-23 15:24:20|523.77|521.37|523.3|520.9|523.77|521.37|523.3|520.9|0
1648049070000|2022-03-23 15:24:30|523.77|521.37|523.53|521.13|523.77|521.37|523.53|521.13|0
1648049080000|2022-03-23 15:24:40|523.3|520.9|522.83|520.43|523.3|520.9|522.83|520.43|0
1648049090000|2022-03-23 15:24:50|523.07|520.67|522.83|520.43|523.07|520.67|522.83|520.43|0
1648049100000|2022-03-23 15:25:00|522.37|519.97|522.14|519.74|522.37|519.97|522.14|519.74|0
1648049110000|2022-03-23 15:25:10|521.9|519.5|521.9|519.5|521.9|519.5|521.67|519.27|0
1648049120000|2022-03-23 15:25:20|522.14|519.74|521.9|519.5|522.14|519.74|521.9|519.5|0
1648049130000|2022-03-23 15:25:30|521.79|519.39|521.44|519.04|521.79|519.39|521.44|519.04|0
1648049140000|2022-03-23 15:25:40|521.21|518.81|521.44|519.04|521.44|519.04|521.21|518.81|0
1648049150000|2022-03-23 15:25:50|521.21|518.81|520.74|518.34|521.21|518.81|520.74|518.34|0
1648049160000|2022-03-23 15:26:00|520.97|518.57|521.44|519.04|521.44|519.04|520.97|518.57|0
1648049170000|2022-03-23 15:26:10|521.67|519.27|521.44|519.04|521.67|519.27|521.44|519.04|0
1648049180000|2022-03-23 15:26:20|520.97|518.57|520.97|518.57|520.97|518.57|520.74|518.34|0
1648049190000|2022-03-23 15:26:30|520.74|518.34|520.28|517.88|520.74|518.34|520.28|517.88|0
1648049200000|2022-03-23 15:26:40|520.51|518.11|520.74|518.34|520.97|518.57|520.51|518.11|0
1648049210000|2022-03-23 15:26:50|520.51|518.11|520.51|518.11|520.63|518.23|520.51|518.11|0
1648049220000|2022-03-23 15:27:00|521.67|519.27|521.67|519.27|521.67|519.27|521.44|519.04|0
1648049230000|2022-03-23 15:27:10|521.9|519.5|521.67|519.27|521.9|519.5|521.67|519.27|0
1648049240000|2022-03-23 15:27:20|521.21|518.81|521.21|518.81|521.21|518.81|521.21|518.81|0
1648049250000|2022-03-23 15:27:30|521.9|519.5|521.9|519.5|521.9|519.5|521.9|519.5|0
1648049260000|2022-03-23 15:27:40|522.6|520.2|522.6|520.2|522.6|520.2|522.37|519.97|0
1648049270000|2022-03-23 15:27:50|522.83|520.43|522.72|520.32|522.96|520.56|522.72|520.32|0
1648049280000|2022-03-23 15:28:00|522.6|520.2|522.96|520.56|523.3|520.9|522.6|520.2|0
1648049290000|2022-03-23 15:28:10|522.83|520.43|522.6|520.2|523.07|520.67|522.6|520.2|0
1648049300000|2022-03-23 15:28:20|522.37|519.97|522.14|519.74|522.37|519.97|522.14|519.74|0
1648049310000|2022-03-23 15:28:30|522.37|519.97|522.37|519.97|522.6|520.2|522.37|519.97|0
1648049320000|2022-03-23 15:28:40|522.6|520.2|522.37|519.97|522.83|520.43|522.37|519.97|0
1648049330000|2022-03-23 15:28:50|522.14|519.74|522.14|519.74|522.14|519.74|522.14|519.74|0
1648049340000|2022-03-23 15:29:00|522.6|520.2|521.9|519.5|522.6|520.2|521.9|519.5|0
1648049350000|2022-03-23 15:29:10|522.14|519.74|522.14|519.74|522.14|519.74|521.9|519.5|0
1648049360000|2022-03-23 15:29:20|522.6|520.2|522.49|520.09|522.6|520.2|522.37|519.97|0
1648049370000|2022-03-23 15:29:30|522.14|519.74|522.14|519.74|522.14|519.74|521.9|519.5|0
1648049380000|2022-03-23 15:29:40|521.9|519.5|521.67|519.27|521.9|519.5|521.67|519.27|0
1648049390000|2022-03-23 15:29:50|521.44|519.04|521.67|519.27|521.67|519.27|521.44|519.04|0
1648049400000|2022-03-23 15:30:00|521.33|518.93|522.26|519.86|522.26|519.86|521.33|518.93|0
1648049410000|2022-03-23 15:30:10|523.07|520.67|522.96|520.56|523.3|520.9|522.83|520.43|0
1648049420000|2022-03-23 15:30:20|523.07|520.67|522.6|520.2|523.3|520.9|522.6|520.2|0
1648049430000|2022-03-23 15:30:30|522.14|519.74|522.37|519.97|522.37|519.97|522.14|519.74|0
1648049440000|2022-03-23 15:30:40|522.6|520.2|523.07|520.67|523.07|520.67|522.37|519.97|0
1648049450000|2022-03-23 15:30:50|522.83|520.43|522.6|520.2|522.83|520.43|522.6|520.2|0
1648049460000|2022-03-23 15:31:00|522.37|519.97|522.83|520.43|522.83|520.43|522.14|519.74|0
1648049470000|2022-03-23 15:31:10|523.07|520.67|523.3|520.9|523.3|520.9|523.07|520.67|0
1648049480000|2022-03-23 15:31:20|523.53|521.13|523.53|521.13|523.53|521.13|523.3|520.9|0
1648049490000|2022-03-23 15:31:30|523.07|520.67|523.3|520.9|523.3|520.9|523.07|520.67|0
1648049500000|2022-03-23 15:31:40|523.07|520.67|523.76|521.36|523.76|521.36|523.07|520.67|0
1648049510000|2022-03-23 15:31:50|523.53|521.13|523.76|521.36|523.76|521.36|523.53|521.13|0
1648049520000|2022-03-23 15:32:00|523.65|521.25|523.53|521.13|523.76|521.36|523.53|521.13|0
1648049530000|2022-03-23 15:32:10|523.3|520.9|523.76|521.36|523.76|521.36|523.3|520.9|0
1648049540000|2022-03-23 15:32:20|523.42|521.02|523.3|520.9|523.53|521.13|523.3|520.9|0
1648049550000|2022-03-23 15:32:30|523.53|521.13|524.23|521.83|524.23|521.83|523.53|521.13|0
1648049560000|2022-03-23 15:32:40|524.7|522.3|524.64|522.24|525.16|522.76|524.64|522.24|0
1648049570000|2022-03-23 15:32:50|524.41|522.01|524.41|522.01|524.41|522.01|524.41|522.01|0
1648049580000|2022-03-23 15:33:00|523.94|521.54|523.6|521.2|524.18|521.78|523.6|521.2|0
1648049590000|2022-03-23 15:33:10|523.48|521.08|524.18|521.78|524.18|521.78|523.37|520.97|0
1648049600000|2022-03-23 15:33:20|524.41|522.01|524.18|521.78|524.41|522.01|524.18|521.78|0
1648049610000|2022-03-23 15:33:30|524.41|522.01|524.18|521.78|524.41|522.01|524.18|521.78|0
1648049620000|2022-03-23 15:33:40|524.41|522.01|524.18|521.78|524.41|522.01|524.18|521.78|0
1648049630000|2022-03-23 15:33:50|523.94|521.54|523.71|521.31|523.94|521.54|523.71|521.31|0
1648049640000|2022-03-23 15:34:00|523.94|521.54|523.71|521.31|523.94|521.54|523.71|521.31|0
1648049650000|2022-03-23 15:34:10|523.24|520.84|523.94|521.54|523.94|521.54|523.24|520.84|0
1648049660000|2022-03-23 15:34:20|524.64|522.24|524.18|521.78|524.64|522.24|524.18|521.78|0
1648049670000|2022-03-23 15:34:30|524.64|522.24|523.94|521.54|524.64|522.24|523.94|521.54|0
1648049680000|2022-03-23 15:34:40|523.71|521.31|523.71|521.31|523.83|521.43|523.71|521.31|0
1648049690000|2022-03-23 15:34:50|523.48|521.08|524.3|521.9|524.3|521.9|523.48|521.08|0
1648049700000|2022-03-23 15:35:00|524.18|521.78|524.41|522.01|524.64|522.24|524.18|521.78|0
1648049710000|2022-03-23 15:35:10|524.88|522.48|524.88|522.48|525.11|522.71|524.88|522.48|0
1648049720000|2022-03-23 15:35:20|525.58|523.18|525.11|522.71|525.58|523.18|525.11|522.71|0
1648049730000|2022-03-23 15:35:30|524.64|522.24|524.3|521.9|524.64|522.24|524.3|521.9|0
1648049740000|2022-03-23 15:35:40|524.64|522.24|523.71|521.31|524.64|522.24|523.71|521.31|0
1648049750000|2022-03-23 15:35:50|523.48|521.08|523.94|521.54|523.94|521.54|523.48|521.08|0
1648049760000|2022-03-23 15:36:00|524.18|521.78|524.53|522.13|524.64|522.24|524.18|521.78|0
1648049770000|2022-03-23 15:36:10|524.18|521.78|524.18|521.78|524.18|521.78|523.94|521.54|0
1648049780000|2022-03-23 15:36:20|524.64|522.24|523.94|521.54|524.76|522.36|523.94|521.54|0
1648049790000|2022-03-23 15:36:30|523.71|521.31|523.48|521.08|523.71|521.31|523.48|521.08|0
1648049800000|2022-03-23 15:36:40|523.37|520.97|523.71|521.31|523.71|521.31|523.24|520.84|0
1648049810000|2022-03-23 15:36:50|523.6|521.2|523.24|520.84|523.71|521.31|523.24|520.84|0
1648049820000|2022-03-23 15:37:00|522.78|520.38|523.24|520.84|523.24|520.84|522.55|520.15|0
1648049830000|2022-03-23 15:37:10|523.48|521.08|523.13|520.73|523.48|521.08|523.13|520.73|0
1648049840000|2022-03-23 15:37:20|523.24|520.84|522.78|520.38|523.24|520.84|522.78|520.38|0
1648049850000|2022-03-23 15:37:30|522.55|520.15|522.67|520.27|522.67|520.27|522.55|520.15|0
1648049860000|2022-03-23 15:37:40|523.48|521.08|523.48|521.08|523.6|521.2|523.48|521.08|0
1648049870000|2022-03-23 15:37:50|523.24|520.84|523.48|521.08|523.48|521.08|523.24|520.84|0
1648049880000|2022-03-23 15:38:00|523.01|520.61|523.01|520.61|523.24|520.84|522.78|520.38|0
1648049890000|2022-03-23 15:38:10|522.9|520.5|522.78|520.38|523.01|520.61|522.78|520.38|0
1648049900000|2022-03-23 15:38:20|522.54|520.14|522.31|519.91|522.67|520.27|522.31|519.91|0
1648049910000|2022-03-23 15:38:30|522.54|520.14|523.01|520.61|523.24|520.84|522.54|520.14|0
1648049920000|2022-03-23 15:38:40|522.9|520.5|522.54|520.14|522.9|520.5|522.31|519.91|0
1648049930000|2022-03-23 15:38:50|522.78|520.38|522.78|520.38|522.78|520.38|522.54|520.14|0
1648049940000|2022-03-23 15:39:00|522.54|520.14|522.78|520.38|523.48|521.08|522.54|520.14|0
1648049950000|2022-03-23 15:39:10|523.48|521.08|523.48|521.08|523.48|521.08|523.48|521.08|0
1648049960000|2022-03-23 15:39:20|523.6|521.2|523.48|521.08|523.94|521.54|523.48|521.08|0
1648049970000|2022-03-23 15:39:30|523.24|520.84|523.48|521.08|523.71|521.31|523.24|520.84|0
1648049980000|2022-03-23 15:39:40|523.71|521.31|523.71|521.31|523.71|521.31|523.71|521.31|0
1648049990000|2022-03-23 15:39:50|523.24|520.84|522.78|520.38|523.24|520.84|522.78|520.38|0
1648050000000|2022-03-23 15:40:00|523.01|520.61|523.71|521.31|523.71|521.31|522.78|520.38|0
1648050020000|2022-03-23 15:40:20|523.94|521.54|524.18|521.78|524.18|521.78|523.71|521.31|0
1648050030000|2022-03-23 15:40:30|523.94|521.54|524.41|522.01|524.41|522.01|523.71|521.31|0
1648050040000|2022-03-23 15:40:40|524.18|521.78|523.94|521.54|524.3|521.9|523.94|521.54|0
1648050050000|2022-03-23 15:40:50|524.18|521.78|523.48|521.08|524.18|521.78|523.48|521.08|0
1648050060000|2022-03-23 15:41:00|523.71|521.31|523.01|520.61|523.71|521.31|523.01|520.61|0
1648050070000|2022-03-23 15:41:10|523.24|520.84|522.78|520.38|523.24|520.84|522.78|520.38|0
1648050080000|2022-03-23 15:41:20|523.01|520.61|523.01|520.61|523.01|520.61|523.01|520.61|0
1648050090000|2022-03-23 15:41:30|523.24|520.84|522.78|520.38|523.48|521.08|522.78|520.38|0
1648050100000|2022-03-23 15:41:40|523.01|520.61|523.01|520.61|523.01|520.61|523.01|520.61|0
1648050110000|2022-03-23 15:41:50|523.36|520.96|523.48|521.08|523.71|521.31|523.24|520.84|0
1648050120000|2022-03-23 15:42:00|524.18|521.78|524.88|522.48|524.88|522.48|524.18|521.78|0
1648050130000|2022-03-23 15:42:10|525.11|522.71|524.88|522.48|525.11|522.71|524.64|522.24|0
1648050140000|2022-03-23 15:42:20|525.58|523.18|525.34|522.94|525.81|523.41|525.34|522.94|0
1648050150000|2022-03-23 15:42:30|525.11|522.71|525.11|522.71|525.34|522.94|525.11|522.71|0
1648050160000|2022-03-23 15:42:40|525.34|522.94|525.34|522.94|525.34|522.94|525.34|522.94|0
1648050170000|2022-03-23 15:42:50|525.58|523.18|525.81|523.41|525.81|523.41|525.58|523.18|0
1648050180000|2022-03-23 15:43:00|526.28|523.88|527.44|525.04|527.44|525.04|526.28|523.88|0
1648050190000|2022-03-23 15:43:10|527.21|524.81|526.74|524.34|527.21|524.81|526.74|524.34|0
1648050200000|2022-03-23 15:43:20|527.1|524.7|525.81|523.41|527.1|524.7|525.81|523.41|0
1648050210000|2022-03-23 15:43:30|525|522.6|525.23|522.83|525.34|522.94|525|522.6|0
1648050220000|2022-03-23 15:43:40|525.11|522.71|525.7|523.3|525.7|523.3|525.11|522.71|0
1648050230000|2022-03-23 15:43:50|525.34|522.94|526.04|523.64|526.28|523.88|525.23|522.83|0
1648050240000|2022-03-23 15:44:00|526.4|524|525.34|522.94|526.4|524|525.34|522.94|0
1648050250000|2022-03-23 15:44:10|525.11|522.71|525.11|522.71|525.34|522.94|525.11|522.71|0
1648050260000|2022-03-23 15:44:20|525.34|522.94|524.64|522.24|525.34|522.94|524.64|522.24|0
1648050270000|2022-03-23 15:44:30|525.11|522.71|525.34|522.94|525.34|522.94|525.11|522.71|0
1648050280000|2022-03-23 15:44:40|525.11|522.71|524.64|522.24|525.11|522.71|524.64|522.24|0
1648050290000|2022-03-23 15:44:50|523.94|521.54|524.18|521.78|524.18|521.78|523.94|521.54|0
1648050300000|2022-03-23 15:45:00|524.41|522.01|525.58|523.18|525.58|523.18|523.94|521.54|0
1648050310000|2022-03-23 15:45:10|524.64|522.24|524.76|522.36|524.76|522.36|524.64|522.24|0
1648050320000|2022-03-23 15:45:20|524.41|522.01|524.76|522.36|524.88|522.48|524.41|522.01|0
1648050330000|2022-03-23 15:45:30|524.64|522.24|523.94|521.54|524.64|522.24|523.94|521.54|0
1648050340000|2022-03-23 15:45:40|524.18|521.78|524.06|521.66|524.18|521.78|523.94|521.54|0
1648050350000|2022-03-23 15:45:50|523.94|521.54|523.71|521.31|523.94|521.54|523.71|521.31|0
1648050360000|2022-03-23 15:46:00|523.6|521.2|523.94|521.54|523.94|521.54|523.6|521.2|0
1648050370000|2022-03-23 15:46:10|523.71|521.31|523.48|521.08|523.71|521.31|523.48|521.08|0
1648050380000|2022-03-23 15:46:20|523.6|521.2|524.41|522.01|524.41|522.01|523.6|521.2|0
1648050390000|2022-03-23 15:46:30|524.18|521.78|525.81|523.41|525.81|523.41|523.94|521.54|0
1648050400000|2022-03-23 15:46:40|525.58|523.18|525.11|522.71|525.58|523.18|525.11|522.71|0
1648050410000|2022-03-23 15:46:50|525.34|522.94|525.34|522.94|525.34|522.94|525.34|522.94|0
1648050420000|2022-03-23 15:47:00|525.58|523.18|526.04|523.64|526.04|523.64|525.58|523.18|0
1648050430000|2022-03-23 15:47:10|525.7|523.3|525.81|523.41|526.04|523.64|525.7|523.3|0
1648050440000|2022-03-23 15:47:20|526.28|523.88|526.98|524.58|526.98|524.58|526.28|523.88|0
1648050450000|2022-03-23 15:47:30|526.74|524.34|526.51|524.11|526.98|524.58|526.51|524.11|0
1648050460000|2022-03-23 15:47:40|526.98|524.58|526.51|524.11|526.98|524.58|526.51|524.11|0
1648050470000|2022-03-23 15:47:50|527.21|524.81|526.74|524.34|527.21|524.81|526.74|524.34|0
1648050480000|2022-03-23 15:48:00|526.04|523.64|526.51|524.11|526.74|524.34|526.04|523.64|0
1648050490000|2022-03-23 15:48:10|526.98|524.58|525.81|523.41|526.98|524.58|525.81|523.41|0
1648050500000|2022-03-23 15:48:20|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1648050510000|2022-03-23 15:48:30|525.81|523.41|525.34|522.94|525.81|523.41|525.34|522.94|0
1648050520000|2022-03-23 15:48:40|525.23|522.83|525.34|522.94|525.34|522.94|525.11|522.71|0
1648050530000|2022-03-23 15:48:50|525.11|522.71|525.57|523.17|525.57|523.17|525.11|522.71|0
1648050540000|2022-03-23 15:49:00|525.34|522.94|525.57|523.17|525.57|523.17|525.34|522.94|0
1648050550000|2022-03-23 15:49:10|525.34|522.94|525.34|522.94|525.34|522.94|525.23|522.83|0
1648050560000|2022-03-23 15:49:20|524.87|522.47|525.23|522.83|525.23|522.83|524.87|522.47|0
1648050570000|2022-03-23 15:49:30|525.11|522.71|525.34|522.94|525.57|523.17|525|522.6|0
1648050580000|2022-03-23 15:49:40|525.57|523.17|526.27|523.87|526.27|523.87|525.34|522.94|0
1648050590000|2022-03-23 15:49:50|526.74|524.34|526.27|523.87|526.98|524.58|526.27|523.87|0
1648050600000|2022-03-23 15:50:00|526.51|524.11|526.74|524.34|526.74|524.34|526.51|524.11|0
1648050610000|2022-03-23 15:50:10|526.98|524.58|526.51|524.11|526.98|524.58|526.27|523.87|0
1648050620000|2022-03-23 15:50:20|526.04|523.64|525.57|523.17|526.04|523.64|525.57|523.17|0
1648050630000|2022-03-23 15:50:30|526.04|523.64|525.57|523.17|526.04|523.64|525.57|523.17|0
1648050640000|2022-03-23 15:50:40|525.81|523.41|526.04|523.64|526.04|523.64|525.81|523.41|0
1648050650000|2022-03-23 15:50:50|525.93|523.53|525.81|523.41|525.93|523.53|525.81|523.41|0
1648050660000|2022-03-23 15:51:00|525.57|523.17|525.11|522.71|525.57|523.17|524.87|522.47|0
1648050670000|2022-03-23 15:51:10|525|522.6|524.64|522.24|525|522.6|524.64|522.24|0
1648050680000|2022-03-23 15:51:20|524.87|522.47|524.87|522.47|525.11|522.71|524.87|522.47|0
1648050690000|2022-03-23 15:51:30|525|522.6|524.64|522.24|525|522.6|524.64|522.24|0
1648050700000|2022-03-23 15:51:40|524.76|522.36|524.64|522.24|525.34|522.94|524.64|522.24|0
1648050710000|2022-03-23 15:51:50|524.41|522.01|524.17|521.77|524.41|522.01|523.71|521.31|0
1648050720000|2022-03-23 15:52:00|523.94|521.54|523.71|521.31|523.94|521.54|523.71|521.31|0
1648050730000|2022-03-23 15:52:10|523.47|521.07|523.47|521.07|523.47|521.07|523.47|521.07|0
1648050740000|2022-03-23 15:52:20|523.36|520.96|523.94|521.54|523.94|521.54|523.36|520.96|0
1648050750000|2022-03-23 15:52:30|523.71|521.31|523.24|520.84|523.71|521.31|523.24|520.84|0
1648050760000|2022-03-23 15:52:40|524.17|521.77|524.64|522.24|524.64|522.24|523.94|521.54|0
1648050770000|2022-03-23 15:52:50|524.17|521.77|523.47|521.07|524.17|521.77|523.47|521.07|0
1648050780000|2022-03-23 15:53:00|523.71|521.31|523.47|521.07|523.71|521.31|523.36|520.96|0
1648050790000|2022-03-23 15:53:10|523.71|521.31|523.47|521.07|523.71|521.31|523.47|521.07|0
1648050800000|2022-03-23 15:53:20|523.71|521.31|523.94|521.54|523.94|521.54|523.71|521.31|0
1648050810000|2022-03-23 15:53:30|524.17|521.77|524.41|522.01|524.41|522.01|524.17|521.77|0
1648050820000|2022-03-23 15:53:40|524.64|522.24|524.41|522.01|524.64|522.24|524.41|522.01|0
1648050830000|2022-03-23 15:53:50|524.17|521.77|523.71|521.31|524.17|521.77|523.71|521.31|0
1648050840000|2022-03-23 15:54:00|524.3|521.9|524.41|522.01|524.41|522.01|524.17|521.77|0
1648050850000|2022-03-23 15:54:10|524.87|522.47|524.41|522.01|524.87|522.47|524.41|522.01|0
1648050860000|2022-03-23 15:54:20|523.94|521.54|524.3|521.9|524.3|521.9|523.94|521.54|0
1648050870000|2022-03-23 15:54:30|524.17|521.77|524.41|522.01|524.64|522.24|524.17|521.77|0
1648050880000|2022-03-23 15:54:40|523.71|521.31|523.71|521.31|523.71|521.31|523.47|521.07|0
1648050890000|2022-03-23 15:54:50|523.94|521.54|523.71|521.31|523.94|521.54|523.71|521.31|0
1648050900000|2022-03-23 15:55:00|523.47|521.07|523.01|520.61|523.47|521.07|523.01|520.61|0
1648050910000|2022-03-23 15:55:10|523.24|520.84|523.01|520.61|523.24|520.84|522.78|520.38|0
1648050920000|2022-03-23 15:55:20|523.24|520.84|523.47|521.07|523.47|521.07|523.24|520.84|0
1648050930000|2022-03-23 15:55:30|523.24|520.84|523.01|520.61|523.24|520.84|523.01|520.61|0
1648050940000|2022-03-23 15:55:40|523.24|520.84|522.54|520.14|523.24|520.84|522.54|520.14|0
1648050950000|2022-03-23 15:55:50|523.24|520.84|523.85|521.45|523.85|521.45|523.24|520.84|0
1648050960000|2022-03-23 15:56:00|523.62|521.22|523.15|520.75|523.62|521.22|523.15|520.75|0
1648050970000|2022-03-23 15:56:10|522.92|520.52|522.68|520.28|522.92|520.52|522.68|520.28|0
1648050980000|2022-03-23 15:56:20|522.92|520.52|522.92|520.52|522.92|520.52|522.92|520.52|0
1648050990000|2022-03-23 15:56:30|523.15|520.75|523.15|520.75|523.15|520.75|522.92|520.52|0
1648051000000|2022-03-23 15:56:40|523.38|520.98|523.38|520.98|523.38|520.98|523.15|520.75|0
1648051010000|2022-03-23 15:56:50|522.92|520.52|522.68|520.28|522.92|520.52|522.68|520.28|0
1648051020000|2022-03-23 15:57:00|522.92|520.52|522.8|520.4|523.15|520.75|522.8|520.4|0
1648051030000|2022-03-23 15:57:10|522.68|520.28|522.92|520.52|523.04|520.64|522.68|520.28|0
1648051040000|2022-03-23 15:57:20|522.8|520.4|523.15|520.75|523.15|520.75|522.8|520.4|0
1648051050000|2022-03-23 15:57:30|523.27|520.87|523.38|520.98|523.38|520.98|523.04|520.64|0
1648051060000|2022-03-23 15:57:40|523.85|521.45|523.62|521.22|523.85|521.45|523.62|521.22|0
1648051070000|2022-03-23 15:57:50|523.85|521.45|523.38|520.98|523.85|521.45|523.38|520.98|0
1648051080000|2022-03-23 15:58:00|522.92|520.52|523.62|521.22|523.62|521.22|522.92|520.52|0
1648051090000|2022-03-23 15:58:10|523.38|520.98|524.08|521.68|524.08|521.68|523.38|520.98|0
1648051100000|2022-03-23 15:58:20|523.85|521.45|523.85|521.45|523.85|521.45|523.62|521.22|0
1648051110000|2022-03-23 15:58:30|523.74|521.34|523.97|521.57|523.97|521.57|523.74|521.34|0
1648051120000|2022-03-23 15:58:40|524.08|521.68|523.62|521.22|524.08|521.68|523.62|521.22|0
1648051130000|2022-03-23 15:58:50|523.38|520.98|523.38|520.98|523.62|521.22|523.38|520.98|0
1648051140000|2022-03-23 15:59:00|523.85|521.45|523.74|521.34|523.85|521.45|523.62|521.22|0
1648051150000|2022-03-23 15:59:10|523.85|521.45|523.38|520.98|523.85|521.45|523.38|520.98|0
1648051160000|2022-03-23 15:59:20|523.5|521.1|523.15|520.75|523.5|521.1|523.15|520.75|0
1648051170000|2022-03-23 15:59:30|522.91|520.51|523.15|520.75|523.38|520.98|522.91|520.51|0
1648051180000|2022-03-23 15:59:40|523.38|520.98|522.91|520.51|523.38|520.98|522.91|520.51|0
1648051190000|2022-03-23 15:59:50|523.15|520.75|523.15|520.75|523.15|520.75|523.15|520.75|0
1648051200000|2022-03-23 16:00:00|522.91|520.51|523.15|520.75|523.38|520.98|522.68|520.28|0
1648051210000|2022-03-23 16:00:10|522.91|520.51|523.15|520.75|523.38|520.98|522.91|520.51|0
1648051220000|2022-03-23 16:00:20|522.45|520.05|521.98|519.58|522.91|520.51|521.98|519.58|0
1648051230000|2022-03-23 16:00:30|521.51|519.11|521.51|519.11|521.51|519.11|521.28|518.88|0
1648051240000|2022-03-23 16:00:40|521.75|519.35|521.63|519.23|521.75|519.35|521.51|519.11|0
1648051250000|2022-03-23 16:00:50|521.51|519.11|521.28|518.88|521.51|519.11|521.28|518.88|0
1648051260000|2022-03-23 16:01:00|521.4|519|521.4|519|521.4|519|521.4|519|0
1648051270000|2022-03-23 16:01:10|521.04|518.64|521.04|518.64|521.28|518.88|520.81|518.41|0
1648051280000|2022-03-23 16:01:20|521.28|518.88|520.81|518.41|521.28|518.88|520.81|518.41|0
1648051290000|2022-03-23 16:01:30|521.04|518.64|520.81|518.41|521.04|518.64|520.81|518.41|0
1648051300000|2022-03-23 16:01:40|520.58|518.18|520.58|518.18|520.81|518.41|520.58|518.18|0
1648051310000|2022-03-23 16:01:50|520.34|517.94|520.58|518.18|520.81|518.41|520.34|517.94|0
1648051320000|2022-03-23 16:02:00|520.34|517.94|520.58|518.18|520.81|518.41|520.34|517.94|0
1648051330000|2022-03-23 16:02:10|520.34|517.94|520.34|517.94|520.58|518.18|520.34|517.94|0
1648051340000|2022-03-23 16:02:20|520.11|517.71|519.41|517.01|520.11|517.71|519.41|517.01|0
1648051350000|2022-03-23 16:02:30|519.18|516.78|519.18|516.78|519.18|516.78|519.18|516.78|0
1648051360000|2022-03-23 16:02:40|519.41|517.01|519.18|516.78|519.41|517.01|519.18|516.78|0
1648051370000|2022-03-23 16:02:50|518.94|516.54|517.78|515.38|518.94|516.54|517.78|515.38|0
1648051380000|2022-03-23 16:03:00|517.08|514.68|517.31|514.91|517.54|515.14|517.08|514.68|0
1648051390000|2022-03-23 16:03:10|517.54|515.14|517.08|514.68|517.54|515.14|517.08|514.68|0
1648051400000|2022-03-23 16:03:20|516.84|514.44|520.34|517.94|520.34|517.94|516.61|514.21|0
1648051410000|2022-03-23 16:03:30|519.18|516.78|519.18|516.78|519.18|516.78|518.48|516.08|0
1648051420000|2022-03-23 16:03:40|519.41|517.01|519.41|517.01|519.76|517.36|519.41|517.01|0
1648051430000|2022-03-23 16:03:50|519.64|517.24|519.41|517.01|519.64|517.24|519.41|517.01|0
1648051440000|2022-03-23 16:04:00|519.18|516.78|519.41|517.01|519.64|517.24|519.18|516.78|0
1648051450000|2022-03-23 16:04:10|519.88|517.48|520.34|517.94|520.34|517.94|519.88|517.48|0
1648051460000|2022-03-23 16:04:20|520.81|518.41|521.04|518.64|521.04|518.64|520.81|518.41|0
1648051470000|2022-03-23 16:04:30|520.81|518.41|521.75|519.35|521.87|519.47|520.81|518.41|0
1648051480000|2022-03-23 16:04:40|521.98|519.58|522.45|520.05|522.45|520.05|521.98|519.58|0
1648051490000|2022-03-23 16:04:50|522.68|520.28|521.98|519.58|522.68|520.28|521.98|519.58|0
1648051500000|2022-03-23 16:05:00|522.21|519.81|521.98|519.58|522.21|519.81|521.75|519.35|0
1648051510000|2022-03-23 16:05:10|521.51|519.11|522.21|519.81|522.21|519.81|521.51|519.11|0
1648051520000|2022-03-23 16:05:20|522.45|520.05|522.8|520.4|522.91|520.51|522.45|520.05|0
1648051530000|2022-03-23 16:05:30|522.91|520.51|522.68|520.28|522.91|520.51|522.68|520.28|0
1648051540000|2022-03-23 16:05:40|522.91|520.51|523.85|521.45|523.85|521.45|522.91|520.51|0
1648051550000|2022-03-23 16:05:50|523.62|521.22|524.32|521.92|524.32|521.92|523.62|521.22|0
1648051560000|2022-03-23 16:06:00|524.79|522.39|525.14|522.74|525.14|522.74|524.79|522.39|0
1648051570000|2022-03-23 16:06:10|525.25|522.85|526.89|524.49|526.89|524.49|525.25|522.85|0
1648051580000|2022-03-23 16:06:20|527.13|524.73|527.6|525.2|527.6|525.2|527.13|524.73|0
1648051590000|2022-03-23 16:06:30|527.13|524.73|527.6|525.2|527.83|525.43|527.13|524.73|0
1648051600000|2022-03-23 16:06:40|527.13|524.73|526.89|524.49|527.13|524.73|526.89|524.49|0
1648051610000|2022-03-23 16:06:50|527.13|524.73|526.89|524.49|527.13|524.73|526.42|524.02|0
1648051620000|2022-03-23 16:07:00|526.42|524.02|526.89|524.49|527.13|524.73|526.42|524.02|0
1648051630000|2022-03-23 16:07:10|527.13|524.73|527.6|525.2|527.6|525.2|527.13|524.73|0
1648051640000|2022-03-23 16:07:20|527.83|525.43|527.36|524.96|527.83|525.43|527.36|524.96|0
1648051650000|2022-03-23 16:07:30|527.6|525.2|528.06|525.66|528.06|525.66|527.6|525.2|0
1648051660000|2022-03-23 16:07:40|528.3|525.9|528.77|526.37|529.24|526.84|528.3|525.9|0
1648051670000|2022-03-23 16:07:50|529|526.6|528.65|526.25|529|526.6|528.65|526.25|0
1648051680000|2022-03-23 16:08:00|529|526.6|529.24|526.84|529.24|526.84|529|526.6|0
1648051690000|2022-03-23 16:08:10|528.77|526.37|529.24|526.84|529.24|526.84|528.77|526.37|0
1648051700000|2022-03-23 16:08:20|529|526.6|529|526.6|529.12|526.72|529|526.6|0
1648051710000|2022-03-23 16:08:30|528.77|526.37|528.77|526.37|528.77|526.37|528.53|526.13|0
1648051720000|2022-03-23 16:08:40|529|526.6|529.24|526.84|529.24|526.84|528.77|526.37|0
1648051730000|2022-03-23 16:08:50|528.77|526.37|529|526.6|529|526.6|528.77|526.37|0
1648051740000|2022-03-23 16:09:00|528.77|526.37|529.12|526.72|529.12|526.72|528.77|526.37|0
1648051750000|2022-03-23 16:09:10|529|526.6|528.53|526.13|529.24|526.84|528.53|526.13|0
1648051760000|2022-03-23 16:09:20|528.77|526.37|528.06|525.66|528.77|526.37|528.06|525.66|0
1648051770000|2022-03-23 16:09:30|527.83|525.43|527.6|525.2|527.83|525.43|527.36|524.96|0
1648051780000|2022-03-23 16:09:40|527.83|525.43|528.06|525.66|528.3|525.9|527.83|525.43|0
1648051790000|2022-03-23 16:09:50|527.83|525.43|528.06|525.66|528.3|525.9|527.83|525.43|0
1648051800000|2022-03-23 16:10:00|528.53|526.13|529|526.6|529|526.6|528.53|526.13|0
1648051810000|2022-03-23 16:10:10|528.77|526.37|528.77|526.37|528.77|526.37|528.65|526.25|0
1648051820000|2022-03-23 16:10:20|529|526.6|529|526.6|529|526.6|528.77|526.37|0
1648051830000|2022-03-23 16:10:30|529.24|526.84|529|526.6|529.24|526.84|529|526.6|0
1648051840000|2022-03-23 16:10:40|529.24|526.84|529.24|526.84|529.24|526.84|529|526.6|0
1648051850000|2022-03-23 16:10:50|529|526.6|530.41|528.01|530.41|528.01|529|526.6|0
1648051860000|2022-03-23 16:11:00|530.64|528.24|531.94|529.54|531.94|529.54|530.64|528.24|0
1648051870000|2022-03-23 16:11:10|532.29|529.89|532.76|530.36|532.76|530.36|532.29|529.89|0
1648051880000|2022-03-23 16:11:20|532.99|530.59|533.11|530.71|533.11|530.71|532.76|530.36|0
1648051890000|2022-03-23 16:11:30|532.76|530.36|533.23|530.83|533.46|531.06|532.76|530.36|0
1648051900000|2022-03-23 16:11:40|533.46|531.06|532.76|530.36|533.46|531.06|532.76|530.36|0
1648051910000|2022-03-23 16:11:50|532.88|530.48|532.76|530.36|533.23|530.83|532.76|530.36|0
1648051920000|2022-03-23 16:12:00|532.52|530.12|532.99|530.59|532.99|530.59|532.52|530.12|0
1648051930000|2022-03-23 16:12:10|533.23|530.83|533.46|531.06|533.46|531.06|533.23|530.83|0
1648051940000|2022-03-23 16:12:20|533.23|530.83|532.99|530.59|533.23|530.83|532.99|530.59|0
1648051950000|2022-03-23 16:12:30|533.46|531.06|534.17|531.77|534.4|532|533.46|531.06|0
1648051960000|2022-03-23 16:12:40|534.4|532|534.64|532.24|534.64|532.24|534.4|532|0
1648051970000|2022-03-23 16:12:50|534.87|532.47|534.87|532.47|534.87|532.47|534.87|532.47|0
1648051980000|2022-03-23 16:13:00|534.4|532|534.87|532.47|534.87|532.47|534.4|532|0
1648051990000|2022-03-23 16:13:10|534.64|532.24|534.64|532.24|534.64|532.24|534.64|532.24|0
1648052000000|2022-03-23 16:13:20|534.87|532.47|534.87|532.47|534.87|532.47|534.64|532.24|0
1648052010000|2022-03-23 16:13:30|535.34|532.94|535.11|532.71|535.7|533.3|535.11|532.71|0
1648052020000|2022-03-23 16:13:40|535.58|533.18|534.4|532|535.58|533.18|534.4|532|0
1648052030000|2022-03-23 16:13:50|534.17|531.77|534.52|532.12|534.64|532.24|534.17|531.77|0
1648052040000|2022-03-23 16:14:00|533.7|531.3|533.23|530.83|533.7|531.3|533.23|530.83|0
1648052050000|2022-03-23 16:14:10|532.99|530.59|533.23|530.83|533.46|531.06|532.99|530.59|0
1648052060000|2022-03-23 16:14:20|533.46|531.06|532.99|530.59|533.46|531.06|532.99|530.59|0
1648052070000|2022-03-23 16:14:30|532.76|530.36|532.76|530.36|532.99|530.59|532.76|530.36|0
1648052080000|2022-03-23 16:14:40|532.52|530.12|532.52|530.12|532.76|530.36|532.52|530.12|0
1648052090000|2022-03-23 16:14:50|532.29|529.89|531.82|529.42|532.29|529.89|531.82|529.42|0
1648052100000|2022-03-23 16:15:00|532.05|529.65|531.35|528.95|532.05|529.65|531.35|528.95|0
1648052110000|2022-03-23 16:15:10|531.58|529.18|531.08|528.68|531.58|529.18|531.08|528.68|0
1648052120000|2022-03-23 16:15:20|530.85|528.45|530.38|527.98|530.85|528.45|530.38|527.98|0
1648052130000|2022-03-23 16:15:30|530.88|528.48|530.88|528.48|531.11|528.71|530.88|528.48|0
1648052140000|2022-03-23 16:15:40|531.11|528.71|530.41|528.01|531.11|528.71|530.17|527.77|0
1648052150000|2022-03-23 16:15:50|530.17|527.77|529.94|527.54|530.17|527.77|529.94|527.54|0
1648052160000|2022-03-23 16:16:00|529.7|527.3|528.53|526.13|529.7|527.3|528.53|526.13|0
1648052170000|2022-03-23 16:16:10|528.77|526.37|528.77|526.37|528.77|526.37|528.53|526.13|0
1648052180000|2022-03-23 16:16:20|528.53|526.13|528.89|526.49|529|526.6|528.53|526.13|0
1648052190000|2022-03-23 16:16:30|528.53|526.13|528.53|526.13|528.77|526.37|528.53|526.13|0
1648052200000|2022-03-23 16:16:40|529|526.6|528.53|526.13|529|526.6|528.53|526.13|0
1648052210000|2022-03-23 16:16:50|528.3|525.9|528.53|526.13|528.53|526.13|528.3|525.9|0
1648052220000|2022-03-23 16:17:00|528.77|526.37|529|526.6|529|526.6|528.77|526.37|0
1648052230000|2022-03-23 16:17:10|528.89|526.49|528.53|526.13|528.89|526.49|528.53|526.13|0
1648052240000|2022-03-23 16:17:20|528.07|525.67|527.6|525.2|528.07|525.67|527.48|525.08|0
1648052250000|2022-03-23 16:17:30|527.72|525.32|528.07|525.67|528.3|525.9|527.72|525.32|0
1648052260000|2022-03-23 16:17:40|527.83|525.43|529|526.6|529|526.6|527.83|525.43|0
1648052270000|2022-03-23 16:17:50|528.77|526.37|528.53|526.13|528.77|526.37|528.53|526.13|0
1648052280000|2022-03-23 16:18:00|528.77|526.37|528.66|526.26|529|526.6|528.66|526.26|0
1648052290000|2022-03-23 16:18:10|529|526.6|529|526.6|529|526.6|528.77|526.37|0
1648052300000|2022-03-23 16:18:20|529.24|526.84|529.24|526.84|529.47|527.07|529.24|526.84|0
1648052310000|2022-03-23 16:18:30|529|526.6|527.6|525.2|529|526.6|527.6|525.2|0
1648052320000|2022-03-23 16:18:40|527.36|524.96|527.6|525.2|527.6|525.2|527.36|524.96|0
1648052330000|2022-03-23 16:18:50|527.83|525.43|528.07|525.67|528.07|525.67|527.83|525.43|0
1648052340000|2022-03-23 16:19:00|527.83|525.43|527.83|525.43|528.3|525.9|527.83|525.43|0
1648052350000|2022-03-23 16:19:10|527.6|525.2|527.36|524.96|527.6|525.2|527.36|524.96|0
1648052360000|2022-03-23 16:19:20|527.13|524.73|527.48|525.08|527.48|525.08|527.13|524.73|0
1648052370000|2022-03-23 16:19:30|527.6|525.2|526.66|524.26|527.6|525.2|526.66|524.26|0
1648052380000|2022-03-23 16:19:40|526.89|524.49|526.43|524.03|526.89|524.49|526.43|524.03|0
1648052390000|2022-03-23 16:19:50|526.66|524.26|526.66|524.26|526.66|524.26|526.43|524.03|0
1648052400000|2022-03-23 16:20:00|526.89|524.49|527.25|524.85|527.36|524.96|526.89|524.49|0
1648052410000|2022-03-23 16:20:10|527.13|524.73|526.89|524.49|527.13|524.73|526.66|524.26|0
1648052420000|2022-03-23 16:20:20|526.66|524.26|526.43|524.03|526.66|524.26|526.43|524.03|0
1648052430000|2022-03-23 16:20:30|526.19|523.79|526.19|523.79|526.19|523.79|526.19|523.79|0
1648052440000|2022-03-23 16:20:40|526.43|524.03|526.43|524.03|526.43|524.03|526.19|523.79|0
1648052450000|2022-03-23 16:20:50|527.13|524.73|526.66|524.26|527.13|524.73|526.66|524.26|0
1648052460000|2022-03-23 16:21:00|526.89|524.49|527.13|524.73|527.13|524.73|526.89|524.49|0
1648052470000|2022-03-23 16:21:10|527.36|524.96|527.83|525.43|527.83|525.43|527.36|524.96|0
1648052480000|2022-03-23 16:21:20|528.06|525.66|527.83|525.43|528.06|525.66|527.83|525.43|0
1648052490000|2022-03-23 16:21:30|528.06|525.66|527.83|525.43|528.06|525.66|527.83|525.43|0
1648052500000|2022-03-23 16:21:40|527.6|525.2|528.06|525.66|528.06|525.66|527.6|525.2|0
1648052510000|2022-03-23 16:21:50|528.3|525.9|528.06|525.66|528.3|525.9|528.06|525.66|0
1648052520000|2022-03-23 16:22:00|528.53|526.13|528.3|525.9|528.53|526.13|528.3|525.9|0
1648052530000|2022-03-23 16:22:10|528.42|526.02|529|526.6|529|526.6|528.3|525.9|0
1648052540000|2022-03-23 16:22:20|528.77|526.37|528.3|525.9|528.77|526.37|528.3|525.9|0
1648052550000|2022-03-23 16:22:30|528.53|526.13|527.83|525.43|528.77|526.37|527.83|525.43|0
1648052560000|2022-03-23 16:22:40|527.6|525.2|527.83|525.43|527.95|525.55|527.6|525.2|0
1648052570000|2022-03-23 16:22:50|527.95|525.55|527.6|525.2|527.95|525.55|527.6|525.2|0
1648052580000|2022-03-23 16:23:00|527.83|525.43|528.53|526.13|528.53|526.13|527.83|525.43|0
1648052590000|2022-03-23 16:23:10|528.3|525.9|528.77|526.37|528.77|526.37|528.3|525.9|0
1648052600000|2022-03-23 16:23:20|528.42|526.02|527.83|525.43|528.42|526.02|527.83|525.43|0
1648052610000|2022-03-23 16:23:30|527.6|525.2|527.6|525.2|527.83|525.43|527.6|525.2|0
1648052620000|2022-03-23 16:23:40|528.3|525.9|528.3|525.9|528.3|525.9|528.06|525.66|0
1648052630000|2022-03-23 16:23:50|528.53|526.13|528.3|525.9|528.53|526.13|528.3|525.9|0
1648052640000|2022-03-23 16:24:00|528.53|526.13|528.77|526.37|529|526.6|528.53|526.13|0
1648052650000|2022-03-23 16:24:10|529.23|526.83|529.47|527.07|529.47|527.07|529|526.6|0
1648052660000|2022-03-23 16:24:20|529|526.6|528.53|526.13|529|526.6|528.3|525.9|0
1648052670000|2022-03-23 16:24:30|528.89|526.49|529.23|526.83|529.23|526.83|528.89|526.49|0
1648052680000|2022-03-23 16:24:40|529|526.6|528.77|526.37|529|526.6|528.77|526.37|0
1648052690000|2022-03-23 16:24:50|528.89|526.49|528.53|526.13|528.89|526.49|528.53|526.13|0
1648052700000|2022-03-23 16:25:00|528.19|525.79|528.06|525.66|528.3|525.9|528.06|525.66|0
1648052710000|2022-03-23 16:25:10|527.83|525.43|528.19|525.79|528.19|525.79|527.83|525.43|0
1648052720000|2022-03-23 16:25:20|528.53|526.13|529|526.6|529|526.6|528.53|526.13|0
1648052730000|2022-03-23 16:25:30|528.77|526.37|528.53|526.13|528.77|526.37|528.53|526.13|0
1648052740000|2022-03-23 16:25:40|529|526.6|528.77|526.37|529|526.6|528.77|526.37|0
1648052750000|2022-03-23 16:25:50|528.53|526.13|528.77|526.37|528.77|526.37|528.53|526.13|0
1648052760000|2022-03-23 16:26:00|529|526.6|528.77|526.37|529|526.6|528.77|526.37|0
1648052770000|2022-03-23 16:26:10|528.65|526.25|529|526.6|529|526.6|528.65|526.25|0
1648052780000|2022-03-23 16:26:20|528.89|526.49|529|526.6|529.36|526.96|528.89|526.49|0
1648052790000|2022-03-23 16:26:30|529.12|526.72|528.77|526.37|529.12|526.72|528.77|526.37|0
1648052800000|2022-03-23 16:26:40|528.65|526.25|528.06|525.66|528.65|526.25|528.06|525.66|0
1648052810000|2022-03-23 16:26:50|527.83|525.43|528.06|525.66|528.06|525.66|527.83|525.43|0
1648052820000|2022-03-23 16:27:00|528.53|526.13|528.77|526.37|528.77|526.37|528.53|526.13|0
1648052830000|2022-03-23 16:27:10|529.12|526.72|528.3|525.9|529.12|526.72|528.3|525.9|0
1648052840000|2022-03-23 16:27:20|528.77|526.37|529|526.6|529|526.6|528.77|526.37|0
1648052850000|2022-03-23 16:27:30|529.12|526.72|529.12|526.72|529.23|526.83|529.12|526.72|0
1648052860000|2022-03-23 16:27:40|529.23|526.83|529.23|526.83|529.23|526.83|529.12|526.72|0
1648052870000|2022-03-23 16:27:50|529|526.6|528.06|525.66|529|526.6|528.06|525.66|0
1648052880000|2022-03-23 16:28:00|528.53|526.13|528.06|525.66|528.53|526.13|528.06|525.66|0
1648052890000|2022-03-23 16:28:10|528.3|525.9|528.53|526.13|528.53|526.13|527.95|525.55|0
1648052900000|2022-03-23 16:28:20|529|526.6|529.23|526.83|529.47|527.07|529|526.6|0
1648052910000|2022-03-23 16:28:30|529|526.6|528.53|526.13|529|526.6|528.53|526.13|0
1648052920000|2022-03-23 16:28:40|528.65|526.25|528.77|526.37|528.77|526.37|528.06|525.66|0
1648052930000|2022-03-23 16:28:50|528.8|526.4|529.27|526.87|529.27|526.87|528.8|526.4|0
1648052940000|2022-03-23 16:29:00|529.51|527.11|529.51|527.11|529.51|527.11|529.27|526.87|0
1648052950000|2022-03-23 16:29:10|529.27|526.87|528.57|526.17|529.27|526.87|528.57|526.17|0
1648052960000|2022-03-23 16:29:20|528.34|525.94|528.34|525.94|528.34|525.94|528.34|525.94|0
1648052970000|2022-03-23 16:29:30|527.87|525.47|527.87|525.47|528.1|525.7|527.87|525.47|0
1648052980000|2022-03-23 16:29:40|528.34|525.94|528.8|526.4|528.8|526.4|528.34|525.94|0
1648052990000|2022-03-23 16:29:50|528.34|525.94|527.64|525.24|528.34|525.94|527.64|525.24|0
1648053000000|2022-03-23 16:30:00|528.1|525.7|528.1|525.7|528.1|525.7|528.1|525.7|0
1648053010000|2022-03-23 16:30:10|527.87|525.47|527.4|525|527.87|525.47|527.4|525|0
1648053020000|2022-03-23 16:30:20|527.29|524.89|526.59|524.19|527.29|524.89|526.47|524.07|0
1648053030000|2022-03-23 16:30:30|526.47|524.07|526.47|524.07|526.7|524.3|526.47|524.07|0
1648053040000|2022-03-23 16:30:40|526.7|524.3|526.23|523.83|526.7|524.3|526.23|523.83|0
1648053050000|2022-03-23 16:30:50|526.47|524.07|525.77|523.37|526.47|524.07|525.77|523.37|0
1648053060000|2022-03-23 16:31:00|525.53|523.13|525.07|522.67|525.53|523.13|525.07|522.67|0
1648053070000|2022-03-23 16:31:10|525.53|523.13|525.53|523.13|525.53|523.13|525.3|522.9|0
1648053080000|2022-03-23 16:31:20|526.47|524.07|526.7|524.3|526.7|524.3|526.23|523.83|0
1648053090000|2022-03-23 16:31:30|526.47|524.07|526.47|524.07|526.47|524.07|526.23|523.83|0
1648053100000|2022-03-23 16:31:40|526.7|524.3|526.93|524.53|526.93|524.53|526.47|524.07|0
1648053110000|2022-03-23 16:31:50|527.17|524.77|527.4|525|527.4|525|527.17|524.77|0
1648053120000|2022-03-23 16:32:00|527.64|525.24|528.34|525.94|528.34|525.94|527.64|525.24|0
1648053130000|2022-03-23 16:32:10|528.1|525.7|528.69|526.29|528.69|526.29|528.1|525.7|0
1648053140000|2022-03-23 16:32:20|528.57|526.17|528.8|526.4|528.8|526.4|528.57|526.17|0
1648053150000|2022-03-23 16:32:30|528.57|526.17|528.34|525.94|528.57|526.17|528.34|525.94|0
1648053160000|2022-03-23 16:32:40|528.1|525.7|528.34|525.94|528.57|526.17|528.1|525.7|0
1648053170000|2022-03-23 16:32:50|528.57|526.17|527.87|525.47|528.57|526.17|527.87|525.47|0
1648053180000|2022-03-23 16:33:00|527.64|525.24|526.7|524.3|527.64|525.24|526.7|524.3|0
1648053190000|2022-03-23 16:33:10|526.47|524.07|526.23|523.83|526.7|524.3|526.23|523.83|0
1648053200000|2022-03-23 16:33:20|526|523.6|526.23|523.83|526.47|524.07|526|523.6|0
1648053210000|2022-03-23 16:33:30|526.7|524.3|526.93|524.53|526.93|524.53|526.47|524.07|0
1648053220000|2022-03-23 16:33:40|526.7|524.3|527.4|525|527.4|525|526.7|524.3|0
1648053230000|2022-03-23 16:33:50|527.64|525.24|527.76|525.36|527.76|525.36|527.64|525.24|0
1648053240000|2022-03-23 16:34:00|527.64|525.24|527.87|525.47|527.87|525.47|527.64|525.24|0
1648053250000|2022-03-23 16:34:10|527.4|525|527.4|525|527.64|525.24|527.4|525|0
1648053260000|2022-03-23 16:34:20|527.64|525.24|527.87|525.47|527.87|525.47|527.17|524.77|0
1648053270000|2022-03-23 16:34:30|527.99|525.59|527.87|525.47|528.1|525.7|527.64|525.24|0
1648053280000|2022-03-23 16:34:40|527.64|525.24|527.99|525.59|527.99|525.59|527.64|525.24|0
1648053290000|2022-03-23 16:34:50|528.34|525.94|528.1|525.7|528.34|525.94|527.87|525.47|0
1648053300000|2022-03-23 16:35:00|528.34|525.94|528.8|526.4|528.8|526.4|528.1|525.7|0
1648053310000|2022-03-23 16:35:10|529.04|526.64|529.97|527.57|529.97|527.57|529.04|526.64|0
1648053320000|2022-03-23 16:35:20|530.21|527.81|531.61|529.21|531.61|529.21|530.21|527.81|0
1648053330000|2022-03-23 16:35:30|531.38|528.98|531.26|528.86|531.61|529.21|531.26|528.86|0
1648053340000|2022-03-23 16:35:40|531.14|528.74|531.84|529.44|531.84|529.44|531.14|528.74|0
1648053350000|2022-03-23 16:35:50|531.61|529.21|532.55|530.15|532.55|530.15|531.61|529.21|0
1648053360000|2022-03-23 16:36:00|532.08|529.68|531.38|528.98|532.08|529.68|531.38|528.98|0
1648053370000|2022-03-23 16:36:10|531.14|528.74|530.67|528.27|531.14|528.74|530.67|528.27|0
1648053380000|2022-03-23 16:36:20|530.44|528.04|530.44|528.04|530.56|528.16|530.44|528.04|0
1648053390000|2022-03-23 16:36:30|530.21|527.81|530.21|527.81|530.91|528.51|530.21|527.81|0
1648053400000|2022-03-23 16:36:40|530.91|528.51|531.38|528.98|531.61|529.21|530.91|528.51|0
1648053410000|2022-03-23 16:36:50|530.44|528.04|530.44|528.04|530.44|528.04|530.21|527.81|0
1648053420000|2022-03-23 16:37:00|529.74|527.34|529.97|527.57|530.21|527.81|529.74|527.34|0
1648053430000|2022-03-23 16:37:10|530.21|527.81|530.67|528.27|530.67|528.27|530.21|527.81|0
1648053440000|2022-03-23 16:37:20|530.44|528.04|529.97|527.57|530.44|528.04|529.74|527.34|0
1648053450000|2022-03-23 16:37:30|530.21|527.81|530.21|527.81|530.44|528.04|530.21|527.81|0
1648053460000|2022-03-23 16:37:40|529.97|527.57|530.44|528.04|530.8|528.4|529.97|527.57|0
1648053470000|2022-03-23 16:37:50|529.97|527.57|529.97|527.57|529.97|527.57|529.97|527.57|0
1648053480000|2022-03-23 16:38:00|529.74|527.34|528.57|526.17|529.74|527.34|528.57|526.17|0
1648053490000|2022-03-23 16:38:10|529.04|526.64|529.04|526.64|529.27|526.87|529.04|526.64|0
1648053500000|2022-03-23 16:38:20|529.27|526.87|529.74|527.34|529.74|527.34|529.27|526.87|0
1648053510000|2022-03-23 16:38:30|529.97|527.57|530.44|528.04|530.44|528.04|529.97|527.57|0
1648053520000|2022-03-23 16:38:40|530.21|527.81|529.97|527.57|530.44|528.04|529.97|527.57|0
1648053530000|2022-03-23 16:38:50|529.74|527.34|529.5|527.1|529.74|527.34|529.16|526.76|0
1648053540000|2022-03-23 16:39:00|529.04|526.64|529.04|526.64|529.27|526.87|528.8|526.4|0
1648053550000|2022-03-23 16:39:10|529.27|526.87|529.5|527.1|529.63|527.23|529.27|526.87|0
1648053560000|2022-03-23 16:39:20|529.27|526.87|529.97|527.57|529.97|527.57|529.27|526.87|0
1648053570000|2022-03-23 16:39:30|529.74|527.34|530.09|527.69|530.09|527.69|529.74|527.34|0
1648053580000|2022-03-23 16:39:40|530.21|527.81|529.27|526.87|530.21|527.81|528.92|526.52|0
1648053590000|2022-03-23 16:39:50|529.5|527.1|529.97|527.57|529.97|527.57|529.5|527.1|0
1648053600000|2022-03-23 16:40:00|530.33|527.93|530.21|527.81|530.33|527.93|530.09|527.69|0
1648053610000|2022-03-23 16:40:10|529.97|527.57|529.27|526.87|530.21|527.81|529.27|526.87|0
1648053620000|2022-03-23 16:40:20|529.63|527.23|530.44|528.04|530.44|528.04|529.63|527.23|0
1648053630000|2022-03-23 16:40:30|530.67|528.27|530.91|528.51|531.14|528.74|530.67|528.27|0
1648053640000|2022-03-23 16:40:40|530.67|528.27|531.38|528.98|531.38|528.98|530.67|528.27|0
1648053650000|2022-03-23 16:40:50|531.14|528.74|531.26|528.86|531.38|528.98|531.14|528.74|0
1648053660000|2022-03-23 16:41:00|531.14|528.74|531.38|528.98|531.38|528.98|530.67|528.27|0
1648053670000|2022-03-23 16:41:10|531.14|528.74|531.38|528.98|531.38|528.98|531.14|528.74|0
1648053680000|2022-03-23 16:41:20|531.5|529.1|531.38|528.98|531.61|529.21|531.38|528.98|0
1648053690000|2022-03-23 16:41:30|531.61|529.21|530.56|528.16|531.61|529.21|530.56|528.16|0
1648053700000|2022-03-23 16:41:40|530.91|528.51|531.38|528.98|531.38|528.98|530.91|528.51|0
1648053710000|2022-03-23 16:41:50|532.08|529.68|532.31|529.91|532.31|529.91|531.97|529.57|0
1648053720000|2022-03-23 16:42:00|533.01|530.61|533.01|530.61|533.25|530.85|533.01|530.61|0
1648053730000|2022-03-23 16:42:10|533.48|531.08|533.48|531.08|533.48|531.08|533.37|530.97|0
1648053740000|2022-03-23 16:42:20|533.25|530.85|532.55|530.15|533.48|531.08|532.55|530.15|0
1648053750000|2022-03-23 16:42:30|532.31|529.91|532.43|530.03|532.43|530.03|532.08|529.68|0
1648053760000|2022-03-23 16:42:40|532.08|529.68|532.78|530.38|532.78|530.38|531.61|529.21|0
1648053770000|2022-03-23 16:42:50|532.55|530.15|532.2|529.8|532.55|530.15|532.2|529.8|0
1648053780000|2022-03-23 16:43:00|532.31|529.91|532.55|530.15|532.55|530.15|532.31|529.91|0
1648053790000|2022-03-23 16:43:10|532.31|529.91|532.78|530.38|532.78|530.38|532.31|529.91|0
1648053800000|2022-03-23 16:43:20|533.25|530.85|533.01|530.61|533.25|530.85|533.01|530.61|0
1648053810000|2022-03-23 16:43:30|532.78|530.38|533.01|530.61|533.01|530.61|532.78|530.38|0
1648053820000|2022-03-23 16:43:40|533.48|531.08|533.01|530.61|533.48|531.08|533.01|530.61|0
1648053830000|2022-03-23 16:43:50|533.25|530.85|533.95|531.55|533.95|531.55|533.25|530.85|0
1648053840000|2022-03-23 16:44:00|533.72|531.32|534.19|531.79|534.19|531.79|533.72|531.32|0
1648053850000|2022-03-23 16:44:10|533.95|531.55|533.95|531.55|533.95|531.55|533.72|531.32|0
1648053860000|2022-03-23 16:44:20|534.65|532.25|535.59|533.19|535.59|533.19|534.42|532.02|0
1648053870000|2022-03-23 16:44:30|535.83|533.43|535.36|532.96|535.83|533.43|535.12|532.72|0
1648053880000|2022-03-23 16:44:40|535.83|533.43|536.53|534.13|536.53|534.13|535.83|533.43|0
1648053890000|2022-03-23 16:44:50|536.76|534.36|536.76|534.36|536.76|534.36|536.76|534.36|0
1648053900000|2022-03-23 16:45:00|537|534.6|536.06|533.66|537|534.6|536.06|533.66|0
1648053910000|2022-03-23 16:45:10|535.83|533.43|537.23|534.83|537.23|534.83|535.83|533.43|0
1648053920000|2022-03-23 16:45:20|536.76|534.36|537.23|534.83|537.47|535.07|536.76|534.36|0
1648053930000|2022-03-23 16:45:30|537.47|535.07|537.94|535.54|537.94|535.54|537.47|535.07|0
1648053940000|2022-03-23 16:45:40|537.7|535.3|537.7|535.3|537.7|535.3|537.47|535.07|0
1648053950000|2022-03-23 16:45:50|537.94|535.54|538.29|535.89|538.29|535.89|537.7|535.3|0
1648053960000|2022-03-23 16:46:00|538.17|535.77|538.17|535.77|538.17|535.77|538.17|535.77|0
1648053970000|2022-03-23 16:46:10|538.41|536.01|538.17|535.77|538.41|536.01|538.17|535.77|0
1648053980000|2022-03-23 16:46:20|538.41|536.01|538.41|536.01|538.41|536.01|538.41|536.01|0
1648053990000|2022-03-23 16:46:30|538.17|535.77|537.7|535.3|538.17|535.77|537.7|535.3|0
1648054000000|2022-03-23 16:46:40|537.23|534.83|537.42|535.02|537.42|535.02|536.95|534.55|0
1648054010000|2022-03-23 16:46:50|537.48|535.08|537.48|535.08|537.48|535.08|537.25|534.85|0
1648054020000|2022-03-23 16:47:00|537.25|534.85|537.25|534.85|537.72|535.32|537.25|534.85|0
1648054030000|2022-03-23 16:47:10|537.01|534.61|536.78|534.38|537.01|534.61|536.78|534.38|0
1648054040000|2022-03-23 16:47:20|536.55|534.15|536.78|534.38|536.78|534.38|536.55|534.15|0
1648054050000|2022-03-23 16:47:30|537.01|534.61|536.78|534.38|537.01|534.61|536.55|534.15|0
1648054060000|2022-03-23 16:47:40|536.55|534.15|536.31|533.91|536.55|534.15|536.31|533.91|0
1648054070000|2022-03-23 16:47:50|536.08|533.68|536.31|533.91|536.31|533.91|535.84|533.44|0
1648054080000|2022-03-23 16:48:00|536.43|534.03|536.08|533.68|536.55|534.15|536.08|533.68|0
1648054090000|2022-03-23 16:48:10|535.84|533.44|535.38|532.98|535.84|533.44|535.38|532.98|0
1648054100000|2022-03-23 16:48:20|535.61|533.21|535.61|533.21|535.61|533.21|535.61|533.21|0
1648054110000|2022-03-23 16:48:30|535.38|532.98|535.14|532.74|535.5|533.1|535.14|532.74|0
1648054120000|2022-03-23 16:48:40|535.38|532.98|534.91|532.51|535.38|532.98|534.91|532.51|0
1648054130000|2022-03-23 16:48:50|535.14|532.74|534.91|532.51|535.14|532.74|534.91|532.51|0
1648054140000|2022-03-23 16:49:00|534.68|532.28|535.03|532.63|535.38|532.98|534.68|532.28|0
1648054150000|2022-03-23 16:49:10|534.68|532.28|534.91|532.51|535.14|532.74|534.68|532.28|0
1648054160000|2022-03-23 16:49:20|535.14|532.74|535.38|532.98|535.38|532.98|535.14|532.74|0
1648054170000|2022-03-23 16:49:30|535.14|532.74|535.61|533.21|535.61|533.21|535.14|532.74|0
1648054180000|2022-03-23 16:49:40|535.84|533.44|535.14|532.74|535.84|533.44|535.14|532.74|0
1648054190000|2022-03-23 16:49:50|535.61|533.21|535.84|533.44|535.84|533.44|535.61|533.21|0
1648054200000|2022-03-23 16:50:00|536.78|534.38|536.78|534.38|536.78|534.38|536.55|534.15|0
1648054210000|2022-03-23 16:50:10|537.01|534.61|537.25|534.85|537.25|534.85|537.01|534.61|0
1648054220000|2022-03-23 16:50:20|536.31|533.91|536.31|533.91|536.55|534.15|536.31|533.91|0
1648054230000|2022-03-23 16:50:30|536.08|533.68|536.08|533.68|536.08|533.68|535.84|533.44|0
1648054240000|2022-03-23 16:50:40|535.84|533.44|536.43|534.03|536.43|534.03|535.61|533.21|0
1648054250000|2022-03-23 16:50:50|536.31|533.91|536.55|534.15|536.55|534.15|536.08|533.68|0
1648054260000|2022-03-23 16:51:00|537.01|534.61|536.08|533.68|537.01|534.61|536.08|533.68|0
1648054270000|2022-03-23 16:51:10|536.43|534.03|535.73|533.33|536.43|534.03|535.61|533.21|0
1648054280000|2022-03-23 16:51:20|535.61|533.21|535.84|533.44|536.08|533.68|535.61|533.21|0
1648054290000|2022-03-23 16:51:30|535.61|533.21|535.38|532.98|535.61|533.21|535.38|532.98|0
1648054300000|2022-03-23 16:51:40|535.14|532.74|535.38|532.98|535.38|532.98|535.14|532.74|0
1648054310000|2022-03-23 16:51:50|536.08|533.68|535.38|532.98|536.08|533.68|535.38|532.98|0
1648054320000|2022-03-23 16:52:00|535.84|533.44|536.31|533.91|536.31|533.91|535.61|533.21|0
1648054330000|2022-03-23 16:52:10|536.08|533.68|535.38|532.98|536.08|533.68|535.38|532.98|0
1648054340000|2022-03-23 16:52:20|535.61|533.21|534.44|532.04|535.61|533.21|534.44|532.04|0
1648054350000|2022-03-23 16:52:30|534.21|531.81|534.21|531.81|534.44|532.04|534.21|531.81|0
1648054360000|2022-03-23 16:52:40|533.97|531.57|533.97|531.57|534.21|531.81|533.97|531.57|0
1648054370000|2022-03-23 16:52:50|533.51|531.11|533.27|530.87|533.74|531.34|533.27|530.87|0
1648054380000|2022-03-23 16:53:00|533.97|531.57|534.68|532.28|534.68|532.28|533.97|531.57|0
1648054390000|2022-03-23 16:53:10|534.44|532.04|533.97|531.57|534.44|532.04|533.97|531.57|0
1648054400000|2022-03-23 16:53:20|533.74|531.34|534.33|531.93|534.33|531.93|533.74|531.34|0
1648054410000|2022-03-23 16:53:30|534.67|532.27|534.44|532.04|534.67|532.27|534.44|532.04|0
1648054420000|2022-03-23 16:53:40|534.21|531.81|533.97|531.57|534.21|531.81|533.97|531.57|0
1648054430000|2022-03-23 16:53:50|534.21|531.81|533.97|531.57|534.21|531.81|533.74|531.34|0
1648054440000|2022-03-23 16:54:00|533.74|531.34|533.86|531.46|533.97|531.57|533.74|531.34|0
1648054450000|2022-03-23 16:54:10|533.74|531.34|533.97|531.57|533.97|531.57|533.74|531.34|0
1648054460000|2022-03-23 16:54:20|534.21|531.81|533.97|531.57|534.21|531.81|533.97|531.57|0
1648054470000|2022-03-23 16:54:30|534.21|531.81|534.91|532.51|534.91|532.51|534.21|531.81|0
1648054480000|2022-03-23 16:54:40|534.44|532.04|533.97|531.57|534.44|532.04|533.97|531.57|0
1648054490000|2022-03-23 16:54:50|533.74|531.34|534.21|531.81|534.21|531.81|533.74|531.34|0
1648054500000|2022-03-23 16:55:00|535.14|532.74|534.67|532.27|535.14|532.74|534.67|532.27|0
1648054510000|2022-03-23 16:55:10|534.91|532.51|534.21|531.81|534.91|532.51|534.21|531.81|0
1648054520000|2022-03-23 16:55:20|534.44|532.04|533.74|531.34|534.44|532.04|533.74|531.34|0
1648054530000|2022-03-23 16:55:30|533.97|531.57|533.74|531.34|533.97|531.57|533.27|530.87|0
1648054540000|2022-03-23 16:55:40|533.51|531.11|533.51|531.11|533.51|531.11|533.27|530.87|0
1648054550000|2022-03-23 16:55:50|534.09|531.69|534.44|532.04|534.44|532.04|533.97|531.57|0
1648054560000|2022-03-23 16:56:00|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1648054570000|2022-03-23 16:56:10|534.44|532.04|534.44|532.04|534.67|532.27|534.44|532.04|0
1648054580000|2022-03-23 16:56:20|534.21|531.81|534.67|532.27|534.91|532.51|534.21|531.81|0
1648054590000|2022-03-23 16:56:30|534.33|531.93|534.21|531.81|534.33|531.93|533.97|531.57|0
1648054600000|2022-03-23 16:56:40|533.97|531.57|534.44|532.04|534.44|532.04|533.97|531.57|0
1648054610000|2022-03-23 16:56:50|534.21|531.81|533.74|531.34|534.33|531.93|533.74|531.34|0
1648054620000|2022-03-23 16:57:00|533.97|531.57|533.74|531.34|533.97|531.57|533.74|531.34|0
1648054630000|2022-03-23 16:57:10|534.21|531.81|534.44|532.04|534.44|532.04|534.21|531.81|0
1648054640000|2022-03-23 16:57:20|534.21|531.81|533.51|531.11|534.21|531.81|533.51|531.11|0
1648054650000|2022-03-23 16:57:30|533.74|531.34|534.21|531.81|534.21|531.81|533.74|531.34|0
1648054660000|2022-03-23 16:57:40|534.44|532.04|534.67|532.27|534.67|532.27|534.21|531.81|0
1648054670000|2022-03-23 16:57:50|534.91|532.51|534.44|532.04|534.91|532.51|534.44|532.04|0
1648054680000|2022-03-23 16:58:00|534.91|532.51|535.26|532.86|535.26|532.86|534.91|532.51|0
1648054690000|2022-03-23 16:58:10|535.14|532.74|533.74|531.34|535.38|532.98|533.74|531.34|0
1648054700000|2022-03-23 16:58:20|533.51|531.11|533.97|531.57|533.97|531.57|533.51|531.11|0
1648054710000|2022-03-23 16:58:30|534.21|531.81|533.74|531.34|534.21|531.81|533.74|531.34|0
1648054720000|2022-03-23 16:58:40|533.51|531.11|533.27|530.87|533.51|531.11|533.27|530.87|0
1648054730000|2022-03-23 16:58:50|533.74|531.34|533.97|531.57|533.97|531.57|533.74|531.34|0
1648054740000|2022-03-23 16:59:00|533.51|531.11|533.04|530.64|533.51|531.11|533.04|530.64|0
1648054750000|2022-03-23 16:59:10|533.27|530.87|533.04|530.64|533.51|531.11|533.04|530.64|0
1648054760000|2022-03-23 16:59:20|533.27|530.87|533.04|530.64|533.27|530.87|532.8|530.4|0
1648054770000|2022-03-23 16:59:30|532.57|530.17|532.8|530.4|532.8|530.4|532.57|530.17|0
1648054780000|2022-03-23 16:59:40|532.34|529.94|532.34|529.94|532.57|530.17|532.34|529.94|0
1648054790000|2022-03-23 16:59:50|532.57|530.17|533.04|530.64|533.04|530.64|532.57|530.17|0
1648054800000|2022-03-23 17:00:00|533.27|530.87|533.27|530.87|533.27|530.87|533.04|530.64|0
1648054810000|2022-03-23 17:00:10|533.51|531.11|532.57|530.17|533.51|531.11|532.57|530.17|0
1648054820000|2022-03-23 17:00:20|532.8|530.4|533.04|530.64|533.04|530.64|532.57|530.17|0
1648054830000|2022-03-23 17:00:30|532.8|530.4|533.27|530.87|533.27|530.87|532.8|530.4|0
1648054840000|2022-03-23 17:00:40|533.04|530.64|532.1|529.7|533.04|530.64|532.1|529.7|0
1648054850000|2022-03-23 17:00:50|532.8|530.4|533.04|530.64|533.04|530.64|532.8|530.4|0
1648054860000|2022-03-23 17:01:00|533.27|530.87|533.63|531.23|533.63|531.23|533.27|530.87|0
1648054870000|2022-03-23 17:01:10|533.51|531.11|533.63|531.23|533.74|531.34|533.51|531.11|0
1648054880000|2022-03-23 17:01:20|533.74|531.34|533.27|530.87|533.74|531.34|533.04|530.64|0
1648054890000|2022-03-23 17:01:30|533.04|530.64|533.04|530.64|533.04|530.64|533.04|530.64|0
1648054900000|2022-03-23 17:01:40|533.27|530.87|533.74|531.34|533.74|531.34|533.04|530.64|0
1648054910000|2022-03-23 17:01:50|533.86|531.46|534.09|531.69|534.09|531.69|533.51|531.11|0
1648054920000|2022-03-23 17:02:00|534.44|532.04|535.37|532.97|535.37|532.97|534.44|532.04|0
1648054930000|2022-03-23 17:02:10|534.33|531.93|534.44|532.04|534.44|532.04|534.21|531.81|0
1648054940000|2022-03-23 17:02:20|533.97|531.57|533.74|531.34|533.97|531.57|533.74|531.34|0
1648054950000|2022-03-23 17:02:30|533.51|531.11|535.14|532.74|535.14|532.74|533.51|531.11|0
1648054960000|2022-03-23 17:02:40|534.91|532.51|536.78|534.38|536.78|534.38|534.91|532.51|0
1648054970000|2022-03-23 17:02:50|536.54|534.14|536.08|533.68|536.54|534.14|535.84|533.44|0
1648054980000|2022-03-23 17:03:00|535.37|532.97|536.2|533.8|536.2|533.8|535.37|532.97|0
1648054990000|2022-03-23 17:03:10|536.54|534.14|537.01|534.61|537.01|534.61|536.54|534.14|0
1648055000000|2022-03-23 17:03:20|537.48|535.08|536.54|534.14|537.48|535.08|536.54|534.14|0
1648055010000|2022-03-23 17:03:30|536.67|534.27|537.01|534.61|537.01|534.61|536.67|534.27|0
1648055020000|2022-03-23 17:03:40|537.48|535.08|537.25|534.85|537.48|535.08|537.25|534.85|0
1648055030000|2022-03-23 17:03:50|537.48|535.08|537.01|534.61|537.48|535.08|537.01|534.61|0
1648055040000|2022-03-23 17:04:00|535.84|533.44|535.84|533.44|535.84|533.44|535.61|533.21|0
1648055050000|2022-03-23 17:04:10|535.61|533.21|536.31|533.91|536.31|533.91|535.61|533.21|0
1648055060000|2022-03-23 17:04:20|536.08|533.68|537.01|534.61|537.25|534.85|536.08|533.68|0
1648055070000|2022-03-23 17:04:30|537.25|534.85|537.48|535.08|537.48|535.08|537.25|534.85|0
1648055080000|2022-03-23 17:04:40|537.25|534.85|537.71|535.31|537.95|535.55|537.25|534.85|0
1648055090000|2022-03-23 17:04:50|538.18|535.78|537.95|535.55|538.18|535.78|537.6|535.2|0
1648055100000|2022-03-23 17:05:00|537.71|535.31|537.95|535.55|538.18|535.78|537.71|535.31|0
1648055110000|2022-03-23 17:05:10|537.71|535.31|537.84|535.44|537.95|535.55|537.71|535.31|0
1648055120000|2022-03-23 17:05:20|537.6|535.2|537.48|535.08|537.71|535.31|537.48|535.08|0
1648055130000|2022-03-23 17:05:30|536.78|534.38|536.54|534.14|536.78|534.38|536.31|533.91|0
1648055140000|2022-03-23 17:05:40|536.31|533.91|536.08|533.68|536.31|533.91|536.08|533.68|0
1648055150000|2022-03-23 17:05:50|536.31|533.91|536.08|533.68|536.31|533.91|536.08|533.68|0
1648055160000|2022-03-23 17:06:00|536.54|534.14|535.5|533.1|536.54|534.14|535.37|532.97|0
1648055170000|2022-03-23 17:06:10|535.14|532.74|534.91|532.51|535.37|532.97|534.91|532.51|0
1648055180000|2022-03-23 17:06:20|534.44|532.04|535.61|533.21|535.61|533.21|534.44|532.04|0
1648055190000|2022-03-23 17:06:30|535.26|532.86|535.61|533.21|535.61|533.21|535.14|532.74|0
1648055200000|2022-03-23 17:06:40|535.37|532.97|535.37|532.97|535.5|533.1|535.14|532.74|0
1648055210000|2022-03-23 17:06:50|535.14|532.74|535.14|532.74|535.14|532.74|534.91|532.51|0
1648055220000|2022-03-23 17:07:00|534.91|532.51|534.67|532.27|534.91|532.51|534.44|532.04|0
1648055230000|2022-03-23 17:07:10|534.79|532.39|534.91|532.51|535.14|532.74|534.79|532.39|0
1648055240000|2022-03-23 17:07:20|535.14|532.74|535.84|533.44|535.84|533.44|535.14|532.74|0
1648055250000|2022-03-23 17:07:30|536.08|533.68|536.54|534.14|536.54|534.14|536.08|533.68|0
1648055260000|2022-03-23 17:07:40|536.43|534.03|536.78|534.38|536.78|534.38|536.31|533.91|0
1648055270000|2022-03-23 17:07:50|536.31|533.91|535.37|532.97|536.31|533.91|535.37|532.97|0
1648055280000|2022-03-23 17:08:00|535.61|533.21|534.91|532.51|535.61|533.21|534.91|532.51|0
1648055290000|2022-03-23 17:08:10|534.67|532.27|534.67|532.27|534.67|532.27|534.67|532.27|0
1648055300000|2022-03-23 17:08:20|535.14|532.74|535.37|532.97|535.37|532.97|534.91|532.51|0
1648055310000|2022-03-23 17:08:30|535.61|533.21|535.84|533.44|536.08|533.68|535.61|533.21|0
1648055320000|2022-03-23 17:08:40|535.37|532.97|535.61|533.21|535.61|533.21|535.14|532.74|0
1648055330000|2022-03-23 17:08:50|535.26|532.86|535.14|532.74|535.26|532.86|535.14|532.74|0
1648055340000|2022-03-23 17:09:00|534.91|532.51|534.67|532.27|535.14|532.74|534.67|532.27|0
1648055350000|2022-03-23 17:09:10|534.91|532.51|535.61|533.21|535.61|533.21|534.67|532.27|0
1648055360000|2022-03-23 17:09:20|535.14|532.74|534.67|532.27|535.37|532.97|534.67|532.27|0
1648055370000|2022-03-23 17:09:30|534.44|532.04|534.56|532.16|534.56|532.16|533.97|531.57|0
1648055380000|2022-03-23 17:09:40|533.97|531.57|533.97|531.57|533.97|531.57|533.74|531.34|0
1648055390000|2022-03-23 17:09:50|534.2|531.8|534.2|531.8|534.2|531.8|534.09|531.69|0
1648055400000|2022-03-23 17:10:00|534.44|532.04|534.91|532.51|534.91|532.51|534.2|531.8|0
1648055410000|2022-03-23 17:10:10|534.67|532.27|535.14|532.74|535.37|532.97|534.67|532.27|0
1648055420000|2022-03-23 17:10:20|534.91|532.51|534.33|531.93|534.91|532.51|534.2|531.8|0
1648055430000|2022-03-23 17:10:30|533.97|531.57|534.44|532.04|534.44|532.04|533.97|531.57|0
1648055440000|2022-03-23 17:10:40|534.2|531.8|533.74|531.34|534.2|531.8|533.74|531.34|0
1648055450000|2022-03-23 17:10:50|533.97|531.57|533.74|531.34|533.97|531.57|533.74|531.34|0
1648055460000|2022-03-23 17:11:00|533.5|531.1|533.74|531.34|533.74|531.34|533.5|531.1|0
1648055470000|2022-03-23 17:11:10|534.91|532.51|535.14|532.74|535.14|532.74|534.67|532.27|0
1648055480000|2022-03-23 17:11:20|534.91|532.51|535.14|532.74|535.14|532.74|534.67|532.27|0
1648055490000|2022-03-23 17:11:30|534.91|532.51|535.37|532.97|535.37|532.97|534.91|532.51|0
1648055500000|2022-03-23 17:11:40|535.84|533.44|535.84|533.44|535.96|533.56|535.84|533.44|0
1648055510000|2022-03-23 17:11:50|535.37|532.97|536.07|533.67|536.07|533.67|535.37|532.97|0
1648055520000|2022-03-23 17:12:00|535.84|533.44|535.84|533.44|536.31|533.91|535.84|533.44|0
1648055530000|2022-03-23 17:12:10|535.26|532.86|535.84|533.44|535.84|533.44|535.14|532.74|0
1648055540000|2022-03-23 17:12:20|536.07|533.67|536.78|534.38|536.78|534.38|536.07|533.67|0
1648055550000|2022-03-23 17:12:30|536.66|534.26|536.31|533.91|536.78|534.38|536.07|533.67|0
1648055560000|2022-03-23 17:12:40|536.07|533.67|536.31|533.91|536.78|534.38|536.07|533.67|0
1648055570000|2022-03-23 17:12:50|536.54|534.14|536.78|534.38|536.78|534.38|536.54|534.14|0
1648055580000|2022-03-23 17:13:00|537.01|534.61|537.13|534.73|537.24|534.84|537.01|534.61|0
1648055590000|2022-03-23 17:13:10|536.78|534.38|536.07|533.67|536.78|534.38|536.07|533.67|0
1648055600000|2022-03-23 17:13:20|536.31|533.91|536.78|534.38|536.78|534.38|536.31|533.91|0
1648055610000|2022-03-23 17:13:30|536.54|534.14|536.54|534.14|536.54|534.14|536.31|533.91|0
1648055620000|2022-03-23 17:13:40|536.31|533.91|535.61|533.21|536.31|533.91|535.61|533.21|0
1648055630000|2022-03-23 17:13:50|535.37|532.97|535.37|532.97|535.73|533.33|535.37|532.97|0
1648055640000|2022-03-23 17:14:00|535.14|532.74|535.84|533.44|535.84|533.44|534.91|532.51|0
1648055650000|2022-03-23 17:14:10|535.61|533.21|535.61|533.21|535.61|533.21|535.61|533.21|0
1648055660000|2022-03-23 17:14:20|535.49|533.09|535.96|533.56|535.96|533.56|535.49|533.09|0
1648055670000|2022-03-23 17:14:30|535.37|532.97|535.14|532.74|535.37|532.97|535.14|532.74|0
1648055680000|2022-03-23 17:14:40|535.26|532.86|535.61|533.21|535.61|533.21|535.26|532.86|0
1648055690000|2022-03-23 17:14:50|535.14|532.74|535.37|532.97|535.37|532.97|535.14|532.74|0
1648055700000|2022-03-23 17:15:00|534.67|532.27|534.44|532.04|534.91|532.51|534.44|532.04|0
1648055710000|2022-03-23 17:15:10|534.56|532.16|535.37|532.97|535.37|532.97|534.56|532.16|0
1648055720000|2022-03-23 17:15:20|535.61|533.21|536.07|533.67|536.07|533.67|535.61|533.21|0
1648055730000|2022-03-23 17:15:30|536.43|534.03|535.84|533.44|536.54|534.14|535.84|533.44|0
1648055740000|2022-03-23 17:15:40|535.73|533.33|535.61|533.21|535.84|533.44|535.61|533.21|0
1648055750000|2022-03-23 17:15:50|535.37|532.97|535.84|533.44|536.07|533.67|535.37|532.97|0
1648055760000|2022-03-23 17:16:00|536.66|534.26|535.84|533.44|536.66|534.26|535.61|533.21|0
1648055770000|2022-03-23 17:16:10|535.61|533.21|535.14|532.74|535.61|533.21|535.14|532.74|0
1648055780000|2022-03-23 17:16:20|535.37|532.97|535.61|533.21|535.61|533.21|535.37|532.97|0
1648055790000|2022-03-23 17:16:30|535.84|533.44|536.07|533.67|536.07|533.67|535.84|533.44|0
1648055800000|2022-03-23 17:16:40|535.84|533.44|536.07|533.67|536.07|533.67|535.84|533.44|0
1648055810000|2022-03-23 17:16:50|536.31|533.91|537.01|534.61|537.01|534.61|536.31|533.91|0
1648055820000|2022-03-23 17:17:00|538.18|535.78|538.18|535.78|538.18|535.78|538.18|535.78|0
1648055830000|2022-03-23 17:17:10|539.12|536.72|539.82|537.42|539.82|537.42|538.65|536.25|0
1648055840000|2022-03-23 17:17:20|539.94|537.54|540.05|537.65|540.05|537.65|539.58|537.18|0
1648055850000|2022-03-23 17:17:30|539.94|537.54|538.88|536.48|539.94|537.54|538.88|536.48|0
1648055860000|2022-03-23 17:17:40|539.12|536.72|538.88|536.48|539.12|536.72|538.65|536.25|0
1648055870000|2022-03-23 17:17:50|538.65|536.25|538.88|536.48|539|536.6|538.65|536.25|0
1648055880000|2022-03-23 17:18:00|538.18|535.78|537.95|535.55|538.41|536.01|537.95|535.55|0
1648055890000|2022-03-23 17:18:10|537.71|535.31|537.95|535.55|537.95|535.55|537.71|535.31|0
1648055900000|2022-03-23 17:18:20|537.71|535.31|538.18|535.78|538.18|535.78|537.71|535.31|0
1648055910000|2022-03-23 17:18:30|537.95|535.55|537.95|535.55|537.95|535.55|537.71|535.31|0
1648055920000|2022-03-23 17:18:40|538.41|536.01|538.41|536.01|538.41|536.01|538.18|535.78|0
1648055930000|2022-03-23 17:18:50|538.18|535.78|538.3|535.9|538.41|536.01|538.18|535.78|0
1648055940000|2022-03-23 17:19:00|538.65|536.25|538.65|536.25|538.65|536.25|538.41|536.01|0
1648055950000|2022-03-23 17:19:10|538.77|536.37|538.65|536.25|538.88|536.48|538.65|536.25|0
1648055960000|2022-03-23 17:19:20|539.12|536.72|539.71|537.31|539.71|537.31|539.12|536.72|0
1648055970000|2022-03-23 17:19:30|539.58|537.18|539.82|537.42|539.82|537.42|539.58|537.18|0
1648055980000|2022-03-23 17:19:40|540.05|537.65|539.82|537.42|540.05|537.65|539.82|537.42|0
1648055990000|2022-03-23 17:19:50|539.58|537.18|539.82|537.42|540.17|537.77|539.58|537.18|0
1648056000000|2022-03-23 17:20:00|539.71|537.31|539.58|537.18|539.71|537.31|538.88|536.48|0
1648056010000|2022-03-23 17:20:10|539.35|536.95|539.58|537.18|539.58|537.18|538.88|536.48|0
1648056020000|2022-03-23 17:20:20|539.82|537.42|539.58|537.18|539.82|537.42|539.58|537.18|0
1648056030000|2022-03-23 17:20:30|539.82|537.42|540.17|537.77|540.17|537.77|539.82|537.42|0
1648056040000|2022-03-23 17:20:40|540.29|537.89|539.82|537.42|540.29|537.89|539.82|537.42|0
1648056050000|2022-03-23 17:20:50|540.29|537.89|540.76|538.36|540.76|538.36|540.29|537.89|0
1648056060000|2022-03-23 17:21:00|540.99|538.59|540.99|538.59|540.99|538.59|540.76|538.36|0
1648056070000|2022-03-23 17:21:10|540.76|538.36|540.99|538.59|540.99|538.59|540.76|538.36|0
1648056080000|2022-03-23 17:21:20|541.46|539.06|541.46|539.06|541.46|539.06|541.22|538.82|0
1648056090000|2022-03-23 17:21:30|541.69|539.29|542.16|539.76|542.16|539.76|541.69|539.29|0
1648056100000|2022-03-23 17:21:40|542.4|540|542.16|539.76|542.63|540.23|542.16|539.76|0
1648056110000|2022-03-23 17:21:50|542.4|540|542.87|540.47|542.87|540.47|542.4|540|0
1648056120000|2022-03-23 17:22:00|542.63|540.23|543.34|540.94|543.34|540.94|542.63|540.23|0
1648056130000|2022-03-23 17:22:10|543.1|540.7|543.57|541.17|543.57|541.17|542.99|540.59|0
1648056140000|2022-03-23 17:22:20|543.34|540.94|542.63|540.23|543.34|540.94|542.63|540.23|0
1648056150000|2022-03-23 17:22:30|542.52|540.12|542.16|539.76|542.52|540.12|542.16|539.76|0
1648056160000|2022-03-23 17:22:40|542.63|540.23|542.16|539.76|542.63|540.23|542.05|539.65|0
1648056170000|2022-03-23 17:22:50|542.63|540.23|542.16|539.76|542.63|540.23|542.16|539.76|0
1648056180000|2022-03-23 17:23:00|541.93|539.53|543.1|540.7|543.1|540.7|541.93|539.53|0
1648056190000|2022-03-23 17:23:10|543.33|540.93|542.4|540|543.33|540.93|542.4|540|0
1648056200000|2022-03-23 17:23:20|542.87|540.47|542.87|540.47|542.87|540.47|542.87|540.47|0
1648056210000|2022-03-23 17:23:30|543.1|540.7|543.57|541.17|543.57|541.17|543.1|540.7|0
1648056220000|2022-03-23 17:23:40|543.33|540.93|543.57|541.17|543.57|541.17|542.99|540.59|0
1648056230000|2022-03-23 17:23:50|543.8|541.4|543.8|541.4|543.8|541.4|543.57|541.17|0
1648056240000|2022-03-23 17:24:00|544.04|541.64|544.74|542.34|544.74|542.34|544.04|541.64|0
1648056250000|2022-03-23 17:24:10|544.51|542.11|544.04|541.64|544.51|542.11|544.04|541.64|0
1648056260000|2022-03-23 17:24:20|543.57|541.17|543.33|540.93|543.57|541.17|542.87|540.47|0
1648056270000|2022-03-23 17:24:30|543.57|541.17|544.51|542.11|544.51|542.11|543.57|541.17|0
1648056280000|2022-03-23 17:24:40|544.27|541.87|544.27|541.87|544.27|541.87|544.04|541.64|0
1648056290000|2022-03-23 17:24:50|544.51|542.11|544.51|542.11|544.98|542.58|544.51|542.11|0
1648056300000|2022-03-23 17:25:00|544.74|542.34|545.92|543.52|545.92|543.52|544.74|542.34|0
1648056310000|2022-03-23 17:25:10|546.39|543.99|546.74|544.34|546.86|544.46|546.39|543.99|0
1648056320000|2022-03-23 17:25:20|546.62|544.22|547.09|544.69|547.09|544.69|546.62|544.22|0
1648056330000|2022-03-23 17:25:30|546.86|544.46|547.33|544.93|547.33|544.93|546.86|544.46|0
1648056340000|2022-03-23 17:25:40|547.09|544.69|547.56|545.16|547.56|545.16|547.09|544.69|0
1648056350000|2022-03-23 17:25:50|547.8|545.4|548.27|545.87|548.27|545.87|547.8|545.4|0
1648056360000|2022-03-23 17:26:00|547.56|545.16|547.8|545.4|548.03|545.63|547.56|545.16|0
1648056370000|2022-03-23 17:26:10|548.03|545.63|548.03|545.63|548.03|545.63|548.03|545.63|0
1648056380000|2022-03-23 17:26:20|547.8|545.4|547.33|544.93|548.03|545.63|547.33|544.93|0
1648056390000|2022-03-23 17:26:30|547.09|544.69|547.09|544.69|547.21|544.81|547.09|544.69|0
1648056400000|2022-03-23 17:26:40|547.33|544.93|547.8|545.4|547.8|545.4|547.09|544.69|0
1648056410000|2022-03-23 17:26:50|547.56|545.16|548.27|545.87|548.27|545.87|547.56|545.16|0
1648056420000|2022-03-23 17:27:00|548.5|546.1|548.5|546.1|548.74|546.34|548.5|546.1|0
1648056430000|2022-03-23 17:27:10|548.74|546.34|548.5|546.1|548.74|546.34|548.27|545.87|0
1648056440000|2022-03-23 17:27:20|548.74|546.34|548.5|546.1|548.74|546.34|548.5|546.1|0
1648056450000|2022-03-23 17:27:30|548.27|545.87|547.8|545.4|548.27|545.87|547.8|545.4|0
1648056460000|2022-03-23 17:27:40|547.56|545.16|547.33|544.93|547.56|545.16|547.33|544.93|0
1648056470000|2022-03-23 17:27:50|547.56|545.16|547.56|545.16|547.8|545.4|547.56|545.16|0
1648056480000|2022-03-23 17:28:00|546.62|544.22|547.56|545.16|547.56|545.16|546.62|544.22|0
1648056490000|2022-03-23 17:28:10|546.86|544.46|546.86|544.46|547.09|544.69|546.86|544.46|0
1648056500000|2022-03-23 17:28:20|547.09|544.69|547.8|545.4|547.8|545.4|547.09|544.69|0
1648056510000|2022-03-23 17:28:30|548.03|545.63|548.27|545.87|548.27|545.87|547.8|545.4|0
1648056520000|2022-03-23 17:28:40|548.03|545.63|548.03|545.63|548.39|545.99|548.03|545.63|0
1648056530000|2022-03-23 17:28:50|548.27|545.87|547.8|545.4|548.27|545.87|547.8|545.4|0
1648056540000|2022-03-23 17:29:00|547.92|545.52|548.74|546.34|548.97|546.57|547.92|545.52|0
1648056550000|2022-03-23 17:29:10|548.27|545.87|548.5|546.1|548.74|546.34|548.27|545.87|0
1648056560000|2022-03-23 17:29:20|548.27|545.87|548.74|546.34|548.74|546.34|548.27|545.87|0
1648056570000|2022-03-23 17:29:30|548.97|546.57|550.62|548.22|550.62|548.22|548.97|546.57|0
1648056580000|2022-03-23 17:29:40|549.68|547.28|550.15|547.75|550.15|547.75|549.68|547.28|0
1648056590000|2022-03-23 17:29:50|549.91|547.51|549.21|546.81|549.91|547.51|549.21|546.81|0
1648056600000|2022-03-23 17:30:00|549.91|547.51|550.85|548.45|550.85|548.45|549.91|547.51|0
1648056610000|2022-03-23 17:30:10|551.09|548.69|551.09|548.69|551.56|549.16|551.09|548.69|0
1648056620000|2022-03-23 17:30:20|551.32|548.92|551.56|549.16|551.56|549.16|551.09|548.69|0
1648056630000|2022-03-23 17:30:30|551.32|548.92|551.45|549.05|551.56|549.16|551.32|548.92|0
1648056640000|2022-03-23 17:30:40|551.32|548.92|550.62|548.22|551.32|548.92|550.62|548.22|0
1648056650000|2022-03-23 17:30:50|550.38|547.98|550.98|548.58|550.98|548.58|550.38|547.98|0
1648056660000|2022-03-23 17:31:00|551.09|548.69|550.85|548.45|551.09|548.69|550.85|548.45|0
1648056670000|2022-03-23 17:31:10|550.62|548.22|550.62|548.22|550.62|548.22|550.62|548.22|0
1648056680000|2022-03-23 17:31:20|550.38|547.98|548.74|546.34|550.38|547.98|548.74|546.34|0
1648056690000|2022-03-23 17:31:30|548.5|546.1|548.03|545.63|548.5|546.1|548.03|545.63|0
1648056700000|2022-03-23 17:31:40|547.56|545.16|547.56|545.16|547.8|545.4|547.33|544.93|0
1648056710000|2022-03-23 17:31:50|547.33|544.93|547.09|544.69|547.33|544.93|546.86|544.46|0
1648056720000|2022-03-23 17:32:00|546.62|544.22|547.33|544.93|547.33|544.93|546.62|544.22|0
1648056730000|2022-03-23 17:32:10|547.56|545.16|547.56|545.16|547.8|545.4|547.56|545.16|0
1648056740000|2022-03-23 17:32:20|546.86|544.46|546.86|544.46|547.09|544.69|546.86|544.46|0
1648056750000|2022-03-23 17:32:30|547.09|544.69|546.62|544.22|547.09|544.69|546.27|543.87|0
1648056760000|2022-03-23 17:32:40|546.39|543.99|546.04|543.64|546.39|543.99|546.04|543.64|0
1648056770000|2022-03-23 17:32:50|546.15|543.75|546.39|543.99|546.39|543.99|546.15|543.75|0
1648056780000|2022-03-23 17:33:00|546.15|543.75|546.15|543.75|546.15|543.75|546.15|543.75|0
1648056790000|2022-03-23 17:33:10|546.86|544.46|546.86|544.46|546.86|544.46|546.62|544.22|0
1648056800000|2022-03-23 17:33:20|547.09|544.69|546.39|543.99|547.09|544.69|546.39|543.99|0
1648056810000|2022-03-23 17:33:30|546.15|543.75|545.92|543.52|546.39|543.99|545.92|543.52|0
1648056820000|2022-03-23 17:33:40|546.15|543.75|545.92|543.52|546.15|543.75|545.92|543.52|0
1648056830000|2022-03-23 17:33:50|546.15|543.75|546.39|543.99|546.39|543.99|546.15|543.75|0
1648056840000|2022-03-23 17:34:00|546.62|544.22|546.15|543.75|546.62|544.22|546.15|543.75|0
1648056850000|2022-03-23 17:34:10|545.92|543.52|545.68|543.28|546.15|543.75|545.68|543.28|0
1648056860000|2022-03-23 17:34:20|546.04|543.64|545.68|543.28|546.04|543.64|545.68|543.28|0
1648056870000|2022-03-23 17:34:30|545.45|543.05|544.98|542.58|545.45|543.05|544.98|542.58|0
1648056880000|2022-03-23 17:34:40|545.21|542.81|545.45|543.05|545.45|543.05|545.21|542.81|0
1648056890000|2022-03-23 17:34:50|545.68|543.28|546.39|543.99|546.39|543.99|545.68|543.28|0
1648056900000|2022-03-23 17:35:00|545.92|543.52|546.39|543.99|546.39|543.99|545.92|543.52|0
1648056910000|2022-03-23 17:35:10|546.62|544.22|546.62|544.22|546.86|544.46|546.39|543.99|0
1648056920000|2022-03-23 17:35:20|546.86|544.46|547.56|545.16|547.56|545.16|546.86|544.46|0
1648056930000|2022-03-23 17:35:30|547.33|544.93|547.33|544.93|547.33|544.93|547.33|544.93|0
1648056940000|2022-03-23 17:35:40|546.62|544.22|546.39|543.99|546.62|544.22|546.39|543.99|0
1648056950000|2022-03-23 17:35:50|546.62|544.22|546.15|543.75|546.62|544.22|546.15|543.75|0
1648056960000|2022-03-23 17:36:00|545.68|543.28|545.45|543.05|545.68|543.28|545.21|542.81|0
1648056970000|2022-03-23 17:36:10|545.92|543.52|545.45|543.05|545.92|543.52|545.45|543.05|0
1648056980000|2022-03-23 17:36:20|545.92|543.52|546.62|544.22|546.62|544.22|545.92|543.52|0
1648056990000|2022-03-23 17:36:30|546.39|543.99|546.15|543.75|546.39|543.99|545.92|543.52|0
1648057000000|2022-03-23 17:36:40|546.04|543.64|546.15|543.75|546.39|543.99|546.04|543.64|0
1648057010000|2022-03-23 17:36:50|546.39|543.99|546.39|543.99|546.62|544.22|546.39|543.99|0
1648057020000|2022-03-23 17:37:00|546.15|543.75|547.56|545.16|547.56|545.16|546.15|543.75|0
1648057030000|2022-03-23 17:37:10|547.32|544.92|546.85|544.45|547.32|544.92|546.85|544.45|0
1648057040000|2022-03-23 17:37:20|546.62|544.22|546.62|544.22|546.62|544.22|546.62|544.22|0
1648057050000|2022-03-23 17:37:30|546.85|544.45|545.92|543.52|546.85|544.45|545.92|543.52|0
1648057060000|2022-03-23 17:37:40|545.68|543.28|545.68|543.28|545.68|543.28|545.45|543.05|0
1648057070000|2022-03-23 17:37:50|545.92|543.52|546.15|543.75|546.38|543.98|545.92|543.52|0
1648057080000|2022-03-23 17:38:00|546.38|543.98|545.92|543.52|546.38|543.98|545.68|543.28|0
1648057090000|2022-03-23 17:38:10|545.91|543.51|545.45|543.05|545.91|543.51|545.45|543.05|0
1648057100000|2022-03-23 17:38:20|545.68|543.28|545.45|543.05|546.15|543.75|545.45|543.05|0
1648057110000|2022-03-23 17:38:30|545.21|542.81|545.21|542.81|545.21|542.81|544.98|542.58|0
1648057120000|2022-03-23 17:38:40|545.45|543.05|545.45|543.05|545.45|543.05|545.21|542.81|0
1648057130000|2022-03-23 17:38:50|545.21|542.81|545.45|543.05|545.45|543.05|545.21|542.81|0
1648057140000|2022-03-23 17:39:00|545.91|543.51|545.68|543.28|546.15|543.75|545.68|543.28|0
1648057150000|2022-03-23 17:39:10|546.15|543.75|545.91|543.51|546.15|543.75|545.45|543.05|0
1648057160000|2022-03-23 17:39:20|546.15|543.75|545.45|543.05|546.15|543.75|545.45|543.05|0
1648057170000|2022-03-23 17:39:30|545.57|543.17|545.91|543.51|545.91|543.51|545.57|543.17|0
1648057180000|2022-03-23 17:39:40|546.15|543.75|546.15|543.75|546.15|543.75|546.04|543.64|0
1648057190000|2022-03-23 17:39:50|546.27|543.87|546.62|544.22|546.62|544.22|546.27|543.87|0
1648057200000|2022-03-23 17:40:00|546.85|544.45|547.09|544.69|547.09|544.69|546.85|544.45|0
1648057210000|2022-03-23 17:40:10|546.98|544.58|547.32|544.92|547.32|544.92|546.98|544.58|0
1648057220000|2022-03-23 17:40:20|547.45|545.05|548.03|545.63|548.03|545.63|547.45|545.05|0
1648057230000|2022-03-23 17:40:30|548.26|545.86|547.56|545.16|548.26|545.86|547.56|545.16|0
1648057240000|2022-03-23 17:40:40|547.79|545.39|547.56|545.16|547.79|545.39|547.09|544.69|0
1648057250000|2022-03-23 17:40:50|547.79|545.39|548.03|545.63|548.03|545.63|547.79|545.39|0
1648057260000|2022-03-23 17:41:00|547.79|545.39|548.03|545.63|548.03|545.63|547.79|545.39|0
1648057270000|2022-03-23 17:41:10|548.26|545.86|548.5|546.1|548.5|546.1|548.26|545.86|0
1648057280000|2022-03-23 17:41:20|548.97|546.57|548.73|546.33|548.97|546.57|548.73|546.33|0
1648057290000|2022-03-23 17:41:30|548.86|546.46|548.73|546.33|548.86|546.46|548.73|546.33|0
1648057300000|2022-03-23 17:41:40|548.03|545.63|548.26|545.86|548.26|545.86|548.03|545.63|0
1648057310000|2022-03-23 17:41:50|548.5|546.1|548.5|546.1|548.73|546.33|548.5|546.1|0
1648057320000|2022-03-23 17:42:00|547.79|545.39|547.09|544.69|547.79|545.39|547.09|544.69|0
1648057330000|2022-03-23 17:42:10|547.32|544.92|546.74|544.34|547.32|544.92|546.74|544.34|0
1648057340000|2022-03-23 17:42:20|546.85|544.45|546.85|544.45|546.85|544.45|546.38|543.98|0
1648057350000|2022-03-23 17:42:30|547.09|544.69|546.85|544.45|547.32|544.92|546.85|544.45|0
1648057360000|2022-03-23 17:42:40|546.62|544.22|546.98|544.58|546.98|544.58|546.62|544.22|0
1648057370000|2022-03-23 17:42:50|548.03|545.63|548.26|545.86|548.26|545.86|548.03|545.63|0
1648057380000|2022-03-23 17:43:00|548.03|545.63|548.5|546.1|548.5|546.1|548.03|545.63|0
1648057390000|2022-03-23 17:43:10|548.39|545.99|548.73|546.33|548.73|546.33|548.26|545.86|0
1648057400000|2022-03-23 17:43:20|548.97|546.57|548.97|546.57|548.97|546.57|548.97|546.57|0
1648057410000|2022-03-23 17:43:30|548.86|546.46|548.5|546.1|549.2|546.8|548.5|546.1|0
1648057420000|2022-03-23 17:43:40|548.73|546.33|548.73|546.33|548.86|546.46|548.5|546.1|0
1648057430000|2022-03-23 17:43:50|548.62|546.22|548.62|546.22|548.62|546.22|548.5|546.1|0
1648057440000|2022-03-23 17:44:00|548.73|546.33|549.2|546.8|549.2|546.8|548.5|546.1|0
1648057450000|2022-03-23 17:44:10|549.33|546.93|549.2|546.8|549.44|547.04|549.2|546.8|0
1648057460000|2022-03-23 17:44:20|549.44|547.04|549.44|547.04|549.68|547.28|549.44|547.04|0
1648057470000|2022-03-23 17:44:30|549.2|546.8|549.2|546.8|549.44|547.04|549.2|546.8|0
1648057480000|2022-03-23 17:44:40|549.68|547.28|550.15|547.75|550.15|547.75|549.68|547.28|0
1648057490000|2022-03-23 17:44:50|550.62|548.22|550.62|548.22|550.62|548.22|550.15|547.75|0
1648057500000|2022-03-23 17:45:00|550.85|548.45|550.85|548.45|550.85|548.45|550.85|548.45|0
1648057510000|2022-03-23 17:45:10|551.09|548.69|550.74|548.34|551.32|548.92|550.74|548.34|0
1648057520000|2022-03-23 17:45:20|550.38|547.98|549.91|547.51|550.38|547.98|549.91|547.51|0
1648057530000|2022-03-23 17:45:30|550.38|547.98|550.15|547.75|550.38|547.98|550.15|547.75|0
1648057540000|2022-03-23 17:45:40|549.91|547.51|549.68|547.28|549.91|547.51|549.68|547.28|0
1648057550000|2022-03-23 17:45:50|549.8|547.4|550.15|547.75|550.15|547.75|549.44|547.04|0
1648057560000|2022-03-23 17:46:00|550.27|547.87|551.09|548.69|551.09|548.69|550.27|547.87|0
1648057570000|2022-03-23 17:46:10|551.32|548.92|551.09|548.69|551.32|548.92|551.09|548.69|0
1648057580000|2022-03-23 17:46:20|550.38|547.98|550.38|547.98|550.38|547.98|550.27|547.87|0
1648057590000|2022-03-23 17:46:30|549.68|547.28|549.68|547.28|549.68|547.28|549.2|546.8|0
1648057600000|2022-03-23 17:46:40|549.67|547.27|549.91|547.51|549.91|547.51|549.44|547.04|0
1648057610000|2022-03-23 17:46:50|550.15|547.75|550.15|547.75|550.15|547.75|550.15|547.75|0
1648057620000|2022-03-23 17:47:00|550.38|547.98|550.85|548.45|550.85|548.45|550.15|547.75|0
1648057630000|2022-03-23 17:47:10|550.62|548.22|550.38|547.98|550.62|548.22|550.15|547.75|0
1648057640000|2022-03-23 17:47:20|550.15|547.75|550.38|547.98|550.38|547.98|550.15|547.75|0
1648057650000|2022-03-23 17:47:30|550.97|548.57|551.56|549.16|551.56|549.16|550.97|548.57|0
1648057660000|2022-03-23 17:47:40|551.32|548.92|551.32|548.92|551.32|548.92|551.32|548.92|0
1648057670000|2022-03-23 17:47:50|551.09|548.69|551.56|549.16|551.56|549.16|551.09|548.69|0
1648057680000|2022-03-23 17:48:00|551.79|549.39|551.79|549.39|551.79|549.39|551.56|549.16|0
1648057690000|2022-03-23 17:48:10|551.56|549.16|551.79|549.39|551.79|549.39|551.56|549.16|0
1648057700000|2022-03-23 17:48:20|551.56|549.16|551.09|548.69|551.56|549.16|551.09|548.69|0
1648057710000|2022-03-23 17:48:30|550.62|548.22|549.44|547.04|550.62|548.22|549.44|547.04|0
1648057720000|2022-03-23 17:48:40|549.67|547.27|549.67|547.27|549.67|547.27|549.67|547.27|0
1648057730000|2022-03-23 17:48:50|549.44|547.04|550.15|547.75|550.15|547.75|549.44|547.04|0
1648057740000|2022-03-23 17:49:00|549.91|547.51|549.91|547.51|549.91|547.51|549.44|547.04|0
1648057750000|2022-03-23 17:49:10|550.15|547.75|550.38|547.98|550.62|548.22|550.15|547.75|0
1648057760000|2022-03-23 17:49:20|549.91|547.51|549.2|546.8|549.91|547.51|549.2|546.8|0
1648057770000|2022-03-23 17:49:30|549.67|547.27|549.91|547.51|549.91|547.51|549.67|547.27|0
1648057780000|2022-03-23 17:49:40|550.15|547.75|548.73|546.33|550.15|547.75|548.73|546.33|0
1648057790000|2022-03-23 17:49:50|549.2|546.8|549.44|547.04|549.44|547.04|549.2|546.8|0
1648057800000|2022-03-23 17:50:00|549.67|547.27|551.09|548.69|551.09|548.69|549.67|547.27|0
1648057810000|2022-03-23 17:50:10|550.62|548.22|549.91|547.51|550.62|548.22|549.91|547.51|0
1648057820000|2022-03-23 17:50:20|549.67|547.27|549.67|547.27|549.67|547.27|549.56|547.16|0
1648057830000|2022-03-23 17:50:30|549.91|547.51|550.38|547.98|550.38|547.98|549.91|547.51|0
1648057840000|2022-03-23 17:50:40|549.8|547.4|550.38|547.98|550.38|547.98|549.8|547.4|0
1648057850000|2022-03-23 17:50:50|549.67|547.27|548.97|546.57|549.67|547.27|548.97|546.57|0
1648057860000|2022-03-23 17:51:00|548.73|546.33|548.26|545.86|548.73|546.33|548.03|545.63|0
1648057870000|2022-03-23 17:51:10|548.03|545.63|548.5|546.1|548.73|546.33|548.03|545.63|0
1648057880000|2022-03-23 17:51:20|548.26|545.86|547.56|545.16|548.26|545.86|547.56|545.16|0
1648057890000|2022-03-23 17:51:30|547.79|545.39|546.62|544.22|547.79|545.39|546.62|544.22|0
1648057900000|2022-03-23 17:51:40|546.85|544.45|546.38|543.98|546.85|544.45|546.38|543.98|0
1648057910000|2022-03-23 17:51:50|546.15|543.75|546.38|543.98|546.38|543.98|546.15|543.75|0
1648057920000|2022-03-23 17:52:00|546.62|544.22|546.03|543.63|546.62|544.22|546.03|543.63|0
1648057930000|2022-03-23 17:52:10|546.15|543.75|546.85|544.45|547.09|544.69|546.15|543.75|0
1648057940000|2022-03-23 17:52:20|547.09|544.69|547.09|544.69|547.09|544.69|546.85|544.45|0
1648057950000|2022-03-23 17:52:30|546.62|544.22|546.38|543.98|546.62|544.22|546.38|543.98|0
1648057960000|2022-03-23 17:52:40|546.15|543.75|546.97|544.57|547.09|544.69|546.15|543.75|0
1648057970000|2022-03-23 17:52:50|546.85|544.45|546.85|544.45|546.85|544.45|546.62|544.22|0
1648057980000|2022-03-23 17:53:00|547.32|544.92|546.15|543.75|547.32|544.92|546.15|543.75|0
1648057990000|2022-03-23 17:53:10|546.38|543.98|546.38|543.98|546.62|544.22|546.38|543.98|0
1648058000000|2022-03-23 17:53:20|546.62|544.22|546.15|543.75|546.62|544.22|546.15|543.75|0
1648058010000|2022-03-23 17:53:30|545.91|543.51|545.44|543.04|545.91|543.51|545.44|543.04|0
1648058020000|2022-03-23 17:53:40|545.21|542.81|546.38|543.98|546.38|543.98|545.21|542.81|0
1648058030000|2022-03-23 17:53:50|546.15|543.75|546.38|543.98|546.38|543.98|546.15|543.75|0
1648058040000|2022-03-23 17:54:00|546.62|544.22|545.68|543.28|546.62|544.22|545.68|543.28|0
1648058050000|2022-03-23 17:54:10|545.44|543.04|545.91|543.51|545.91|543.51|545.44|543.04|0
1648058060000|2022-03-23 17:54:20|544.74|542.34|544.27|541.87|544.74|542.34|544.27|541.87|0
1648058070000|2022-03-23 17:54:30|543.8|541.4|544.27|541.87|544.5|542.1|543.8|541.4|0
1648058080000|2022-03-23 17:54:40|544.5|542.1|543.69|541.29|544.5|542.1|543.56|541.16|0
1648058090000|2022-03-23 17:54:50|543.33|540.93|543.33|540.93|543.56|541.16|543.33|540.93|0
1648058100000|2022-03-23 17:55:00|543.1|540.7|542.63|540.23|543.1|540.7|542.63|540.23|0
1648058110000|2022-03-23 17:55:10|542.39|539.99|543.1|540.7|543.1|540.7|542.39|539.99|0
1648058120000|2022-03-23 17:55:20|543.33|540.93|543.1|540.7|543.56|541.16|543.1|540.7|0
1648058130000|2022-03-23 17:55:30|543.33|540.93|544.27|541.87|544.27|541.87|543.33|540.93|0
1648058140000|2022-03-23 17:55:40|544.03|541.63|544.16|541.76|544.27|541.87|544.03|541.63|0
1648058150000|2022-03-23 17:55:50|544.03|541.63|544.03|541.63|544.5|542.1|544.03|541.63|0
1648058160000|2022-03-23 17:56:00|543.92|541.52|544.03|541.63|544.16|541.76|543.92|541.52|0
1648058170000|2022-03-23 17:56:10|544.27|541.87|543.8|541.4|544.27|541.87|543.8|541.4|0
1648058180000|2022-03-23 17:56:20|543.56|541.16|543.1|540.7|543.56|541.16|543.1|540.7|0
1648058190000|2022-03-23 17:56:30|542.86|540.46|543.1|540.7|543.1|540.7|542.86|540.46|0
1648058200000|2022-03-23 17:56:40|543.33|540.93|543.1|540.7|543.56|541.16|543.1|540.7|0
1648058210000|2022-03-23 17:56:50|543.33|540.93|542.98|540.58|543.56|541.16|542.98|540.58|0
1648058220000|2022-03-23 17:57:00|543.1|540.7|543.09|540.69|543.1|540.7|543.09|540.69|0
1648058230000|2022-03-23 17:57:10|543.22|540.82|543.56|541.16|543.56|541.16|543.09|540.69|0
1648058240000|2022-03-23 17:57:20|543.8|541.4|544.03|541.63|544.03|541.63|543.8|541.4|0
1648058250000|2022-03-23 17:57:30|544.27|541.87|543.56|541.16|544.27|541.87|543.56|541.16|0
1648058260000|2022-03-23 17:57:40|543.92|541.52|544.03|541.63|544.03|541.63|543.8|541.4|0
1648058270000|2022-03-23 17:57:50|544.27|541.87|544.03|541.63|544.27|541.87|544.03|541.63|0
1648058280000|2022-03-23 17:58:00|543.8|541.4|543.8|541.4|543.8|541.4|543.56|541.16|0
1648058290000|2022-03-23 17:58:10|543.69|541.29|542.86|540.46|543.69|541.29|542.86|540.46|0
1648058300000|2022-03-23 17:58:20|543.09|540.69|542.86|540.46|543.09|540.69|542.63|540.23|0
1648058320000|2022-03-23 17:58:40|542.39|539.99|542.86|540.46|542.86|540.46|542.39|539.99|0
1648058330000|2022-03-23 17:58:50|542.63|540.23|542.63|540.23|542.63|540.23|542.16|539.76|0
1648058340000|2022-03-23 17:59:00|543.33|540.93|543.33|540.93|543.56|541.16|543.33|540.93|0
1648058350000|2022-03-23 17:59:10|543.09|540.69|542.86|540.46|543.09|540.69|542.86|540.46|0
1648058360000|2022-03-23 17:59:20|543.09|540.69|543.09|540.69|543.09|540.69|542.98|540.58|0
1648058370000|2022-03-23 17:59:30|543.33|540.93|543.56|541.16|543.56|541.16|543.33|540.93|0
1648058380000|2022-03-23 17:59:40|543.45|541.05|543.56|541.16|543.56|541.16|543.33|540.93|0
1648058390000|2022-03-23 17:59:50|543.33|540.93|543.09|540.69|543.33|540.93|543.09|540.69|0
1648058400000|2022-03-23 18:00:00|542.86|540.46|543.09|540.69|543.09|540.69|542.63|540.23|0
1648058410000|2022-03-23 18:00:10|544.03|541.63|544.5|542.1|544.5|542.1|544.03|541.63|0
1648058420000|2022-03-23 18:00:20|544.27|541.87|544.97|542.57|544.97|542.57|544.27|541.87|0
1648058430000|2022-03-23 18:00:30|545.44|543.04|545.44|543.04|545.44|543.04|544.97|542.57|0
1648058440000|2022-03-23 18:00:40|545.21|542.81|544.5|542.1|545.21|542.81|544.5|542.1|0
1648058450000|2022-03-23 18:00:50|544.97|542.57|544.97|542.57|544.97|542.57|544.74|542.34|0
1648058460000|2022-03-23 18:01:00|544.5|542.1|544.97|542.57|544.97|542.57|544.5|542.1|0
1648058470000|2022-03-23 18:01:10|544.86|542.46|544.74|542.34|544.97|542.57|544.74|542.34|0
1648058480000|2022-03-23 18:01:20|544.5|542.1|544.5|542.1|544.74|542.34|544.5|542.1|0
1648058490000|2022-03-23 18:01:30|544.74|542.34|544.5|542.1|544.74|542.34|544.5|542.1|0
1648058500000|2022-03-23 18:01:40|544.74|542.34|544.39|541.99|544.74|542.34|544.39|541.99|0
1648058510000|2022-03-23 18:01:50|544.03|541.63|544.03|541.63|544.03|541.63|543.09|540.69|0
1648058520000|2022-03-23 18:02:00|543.8|541.4|543.69|541.29|544.03|541.63|543.69|541.29|0
1648058530000|2022-03-23 18:02:10|543.56|541.16|543.56|541.16|543.8|541.4|543.45|541.05|0
1648058540000|2022-03-23 18:02:20|543.33|540.93|543.56|541.16|543.69|541.29|543.33|540.93|0
1648058550000|2022-03-23 18:02:30|543.09|540.69|542.86|540.46|543.09|540.69|542.62|540.22|0
1648058560000|2022-03-23 18:02:40|542.75|540.35|542.62|540.22|542.75|540.35|542.51|540.11|0
1648058570000|2022-03-23 18:02:50|542.39|539.99|542.98|540.58|543.09|540.69|542.39|539.99|0
1648058580000|2022-03-23 18:03:00|543.09|540.69|543.56|541.16|543.8|541.4|543.09|540.69|0
1648058590000|2022-03-23 18:03:10|543.69|541.29|542.86|540.46|543.69|541.29|542.86|540.46|0
1648058600000|2022-03-23 18:03:20|542.62|540.22|542.28|539.88|542.62|540.22|542.16|539.76|0
1648058610000|2022-03-23 18:03:30|542.39|539.99|542.62|540.22|542.86|540.46|542.39|539.99|0
1648058620000|2022-03-23 18:03:40|542.86|540.46|542.62|540.22|542.86|540.46|542.51|540.11|0
1648058630000|2022-03-23 18:03:50|543.09|540.69|543.22|540.82|543.22|540.82|543.09|540.69|0
1648058640000|2022-03-23 18:04:00|543.09|540.69|543.56|541.16|543.56|541.16|543.09|540.69|0
1648058650000|2022-03-23 18:04:10|542.39|539.99|542.86|540.46|542.86|540.46|542.16|539.76|0
1648058660000|2022-03-23 18:04:20|542.51|540.11|542.39|539.99|542.51|540.11|542.16|539.76|0
1648058670000|2022-03-23 18:04:30|542.51|540.11|543.09|540.69|543.09|540.69|542.51|540.11|0
1648058680000|2022-03-23 18:04:40|542.86|540.46|542.86|540.46|543.09|540.69|542.86|540.46|0
1648058690000|2022-03-23 18:04:50|543.09|540.69|542.98|540.58|543.09|540.69|542.98|540.58|0
1648058700000|2022-03-23 18:05:00|543.09|540.69|544.62|542.22|544.62|542.22|543.09|540.69|0
1648058710000|2022-03-23 18:05:10|544.97|542.57|545.68|543.28|545.68|543.28|544.97|542.57|0
1648058720000|2022-03-23 18:05:20|545.44|543.04|545.44|543.04|545.44|543.04|545.21|542.81|0
1648058730000|2022-03-23 18:05:30|545.68|543.28|545.91|543.51|545.91|543.51|545.44|543.04|0
1648058740000|2022-03-23 18:05:40|546.15|543.75|545.21|542.81|546.15|543.75|545.21|542.81|0
1648058750000|2022-03-23 18:05:50|544.97|542.57|545.33|542.93|545.33|542.93|544.97|542.57|0
1648058760000|2022-03-23 18:06:00|544.97|542.57|545.44|543.04|545.44|543.04|544.74|542.34|0
1648058770000|2022-03-23 18:06:10|544.97|542.57|545.21|542.81|545.21|542.81|544.5|542.1|0
1648058780000|2022-03-23 18:06:20|544.97|542.57|545.44|543.04|545.44|543.04|544.97|542.57|0
1648058790000|2022-03-23 18:06:30|545.21|542.81|546.15|543.75|546.15|543.75|545.21|542.81|0
1648058800000|2022-03-23 18:06:40|545.8|543.4|544.86|542.46|545.8|543.4|544.86|542.46|0
1648058810000|2022-03-23 18:06:50|544.97|542.57|545.21|542.81|545.8|543.4|544.97|542.57|0
1648058820000|2022-03-23 18:07:00|545.09|542.69|544.97|542.57|545.09|542.69|544.97|542.57|0
1648058830000|2022-03-23 18:07:10|544.74|542.34|545.21|542.81|545.21|542.81|544.74|542.34|0
1648058840000|2022-03-23 18:07:20|545.91|543.51|545.21|542.81|545.91|543.51|545.21|542.81|0
1648058850000|2022-03-23 18:07:30|544.97|542.57|545.4|543|545.4|543|544.97|542.57|0
1648058860000|2022-03-23 18:07:40|545.63|543.23|545.63|543.23|545.63|543.23|545.63|543.23|0
1648058870000|2022-03-23 18:07:50|545.4|543|545.87|543.47|545.87|543.47|545.4|543|0
1648058880000|2022-03-23 18:08:00|545.75|543.35|545.4|543|545.75|543.35|545.4|543|0
1648058890000|2022-03-23 18:08:10|545.63|543.23|544.93|542.53|546.1|543.7|544.93|542.53|0
1648058900000|2022-03-23 18:08:20|544.69|542.29|544.69|542.29|544.93|542.53|544.69|542.29|0
1648058910000|2022-03-23 18:08:30|545.16|542.76|545.87|543.47|545.87|543.47|545.16|542.76|0
1648058920000|2022-03-23 18:08:40|545.63|543.23|546.1|543.7|546.1|543.7|545.63|543.23|0
1648058930000|2022-03-23 18:08:50|546.34|543.94|547.75|545.35|547.75|545.35|546.34|543.94|0
1648058940000|2022-03-23 18:09:00|547.51|545.11|547.98|545.58|547.98|545.58|547.51|545.11|0
1648058950000|2022-03-23 18:09:10|548.47|546.07|548.36|545.96|548.47|546.07|548.24|545.84|0
1648058960000|2022-03-23 18:09:20|548.71|546.31|549.18|546.78|549.18|546.78|548.71|546.31|0
1648058970000|2022-03-23 18:09:30|549.41|547.01|549.88|547.48|550.12|547.72|549.41|547.01|0
1648058980000|2022-03-23 18:09:40|550.12|547.72|550.35|547.95|550.35|547.95|550.12|547.72|0
1648058990000|2022-03-23 18:09:50|550.12|547.72|549.88|547.48|550.35|547.95|549.88|547.48|0
1648059000000|2022-03-23 18:10:00|549.65|547.25|548.83|546.43|549.65|547.25|548.71|546.31|0
1648059010000|2022-03-23 18:10:10|548.94|546.54|550.35|547.95|550.35|547.95|548.94|546.54|0
1648059020000|2022-03-23 18:10:20|551.29|548.89|551.53|549.13|551.53|549.13|551.29|548.89|0
1648059030000|2022-03-23 18:10:30|551.76|549.36|551.76|549.36|551.76|549.36|551.53|549.13|0
1648059040000|2022-03-23 18:10:40|551.53|549.13|551.53|549.13|551.53|549.13|551.29|548.89|0
1648059050000|2022-03-23 18:10:50|551.29|548.89|550.35|547.95|551.29|548.89|550.35|547.95|0
1648059060000|2022-03-23 18:11:00|550.59|548.19|551.06|548.66|551.06|548.66|550.59|548.19|0
1648059070000|2022-03-23 18:11:10|551.29|548.89|551.29|548.89|551.53|549.13|551.29|548.89|0
1648059080000|2022-03-23 18:11:20|551.06|548.66|550.35|547.95|551.06|548.66|550.35|547.95|0
1648059090000|2022-03-23 18:11:30|550.59|548.19|549.88|547.48|550.59|548.19|549.88|547.48|0
1648059100000|2022-03-23 18:11:40|550.12|547.72|550.59|548.19|550.59|548.19|550.12|547.72|0
1648059110000|2022-03-23 18:11:50|550.35|547.95|550.35|547.95|550.35|547.95|550.35|547.95|0
1648059120000|2022-03-23 18:12:00|550.12|547.72|551.29|548.89|551.29|548.89|550.12|547.72|0
1648059130000|2022-03-23 18:12:10|550.35|547.95|549.88|547.48|550.35|547.95|549.88|547.48|0
1648059140000|2022-03-23 18:12:20|550.35|547.95|551.06|548.66|551.06|548.66|550.35|547.95|0
1648059150000|2022-03-23 18:12:30|551.18|548.78|551.29|548.89|551.53|549.13|551.18|548.78|0
1648059160000|2022-03-23 18:12:40|551.06|548.66|550.82|548.42|551.06|548.66|550.82|548.42|0
1648059170000|2022-03-23 18:12:50|550.59|548.19|550.59|548.19|550.59|548.19|550.35|547.95|0
1648059180000|2022-03-23 18:13:00|550.12|547.72|550.12|547.72|550.35|547.95|550.12|547.72|0
1648059190000|2022-03-23 18:13:10|549.65|547.25|549.41|547.01|549.65|547.25|549.18|546.78|0
1648059200000|2022-03-23 18:13:20|549.65|547.25|550.48|548.08|550.59|548.19|549.65|547.25|0
1648059210000|2022-03-23 18:13:30|550.12|547.72|549.88|547.48|550.24|547.84|549.88|547.48|0
1648059220000|2022-03-23 18:13:40|549.65|547.25|550.12|547.72|550.12|547.72|549.65|547.25|0
1648059230000|2022-03-23 18:13:50|550.48|548.08|550.12|547.72|550.82|548.42|550.12|547.72|0
1648059240000|2022-03-23 18:14:00|549.65|547.25|549.88|547.48|549.88|547.48|549.65|547.25|0
1648059250000|2022-03-23 18:14:10|550.35|547.95|549.88|547.48|550.35|547.95|549.88|547.48|0
1648059260000|2022-03-23 18:14:20|549.65|547.25|550.12|547.72|550.12|547.72|549.65|547.25|0
1648059270000|2022-03-23 18:14:30|550.35|547.95|550.12|547.72|550.35|547.95|550.12|547.72|0
1648059280000|2022-03-23 18:14:40|550.35|547.95|550.35|547.95|550.35|547.95|550.35|547.95|0
1648059290000|2022-03-23 18:14:50|550.59|548.19|551.06|548.66|551.06|548.66|550.59|548.19|0
1648059300000|2022-03-23 18:15:00|551.53|549.13|552|549.6|552|549.6|551.53|549.13|0
1648059310000|2022-03-23 18:15:10|552.47|550.07|552.94|550.54|553.18|550.78|552.47|550.07|0
1648059320000|2022-03-23 18:15:20|552.47|550.07|552.47|550.07|552.71|550.31|552.47|550.07|0
1648059330000|2022-03-23 18:15:30|552.23|549.83|552.23|549.83|552.47|550.07|552.23|549.83|0
1648059340000|2022-03-23 18:15:40|552.47|550.07|551.89|549.49|552.47|550.07|551.89|549.49|0
1648059350000|2022-03-23 18:15:50|551.53|549.13|551.53|549.13|551.76|549.36|551.53|549.13|0
1648059360000|2022-03-23 18:16:00|551.29|548.89|550.35|547.95|551.29|548.89|550.35|547.95|0
1648059370000|2022-03-23 18:16:10|550.12|547.72|549.41|547.01|550.12|547.72|549.41|547.01|0
1648059380000|2022-03-23 18:16:20|549.18|546.78|548.47|546.07|549.18|546.78|548.47|546.07|0
1648059390000|2022-03-23 18:16:30|548|545.6|547.77|545.37|548|545.6|547.77|545.37|0
1648059400000|2022-03-23 18:16:40|548|545.6|548.13|545.73|548.24|545.84|548|545.6|0
1648059410000|2022-03-23 18:16:50|547.53|545.13|548.24|545.84|548.24|545.84|547.53|545.13|0
1648059420000|2022-03-23 18:17:00|548.71|546.31|548.24|545.84|548.71|546.31|547.77|545.37|0
1648059430000|2022-03-23 18:17:10|548|545.6|547.3|544.9|548|545.6|547.3|544.9|0
1648059440000|2022-03-23 18:17:20|547.77|545.37|547.53|545.13|547.77|545.37|547.53|545.13|0
1648059450000|2022-03-23 18:17:30|547.77|545.37|547.53|545.13|547.77|545.37|547.53|545.13|0
1648059460000|2022-03-23 18:17:40|547.3|544.9|547.53|545.13|547.53|545.13|547.3|544.9|0
1648059470000|2022-03-23 18:17:50|547.77|545.37|547.3|544.9|547.77|545.37|547.3|544.9|0
1648059480000|2022-03-23 18:18:00|546.36|543.96|547.3|544.9|547.3|544.9|546.36|543.96|0
1648059490000|2022-03-23 18:18:10|547.19|544.79|547.3|544.9|547.3|544.9|547.19|544.79|0
1648059500000|2022-03-23 18:18:20|547.53|545.13|547.53|545.13|547.77|545.37|547.3|544.9|0
1648059510000|2022-03-23 18:18:30|546.83|544.43|547.06|544.66|547.06|544.66|546.6|544.2|0
1648059520000|2022-03-23 18:18:40|547.19|544.79|548|545.6|548|545.6|547.19|544.79|0
1648059530000|2022-03-23 18:18:50|548.24|545.84|548|545.6|548.24|545.84|548|545.6|0
1648059540000|2022-03-23 18:19:00|547.77|545.37|548|545.6|548|545.6|547.77|545.37|0
1648059550000|2022-03-23 18:19:10|547.42|545.02|547.77|545.37|547.77|545.37|547.42|545.02|0
1648059560000|2022-03-23 18:19:20|547.53|545.13|547.53|545.13|547.53|545.13|547.53|545.13|0
1648059570000|2022-03-23 18:19:30|547.3|544.9|547.06|544.66|547.3|544.9|547.06|544.66|0
1648059580000|2022-03-23 18:19:40|547.3|544.9|547.3|544.9|547.3|544.9|547.06|544.66|0
1648059590000|2022-03-23 18:19:50|546.59|544.19|546.83|544.43|546.83|544.43|546.59|544.19|0
1648059600000|2022-03-23 18:20:00|546.95|544.55|546.72|544.32|546.95|544.55|546.25|543.85|0
1648059610000|2022-03-23 18:20:10|546.83|544.43|546.83|544.43|546.83|544.43|546.59|544.19|0
1648059620000|2022-03-23 18:20:20|545.66|543.26|546.36|543.96|546.36|543.96|545.66|543.26|0
1648059630000|2022-03-23 18:20:30|546.59|544.19|546.36|543.96|546.59|544.19|546.13|543.73|0
1648059640000|2022-03-23 18:20:40|546.59|544.19|545.66|543.26|546.59|544.19|545.66|543.26|0
1648059650000|2022-03-23 18:20:50|545.78|543.38|545.89|543.49|545.89|543.49|545.66|543.26|0
1648059660000|2022-03-23 18:21:00|546.13|543.73|546.13|543.73|546.36|543.96|546.13|543.73|0
1648059670000|2022-03-23 18:21:10|546.59|544.19|546.83|544.43|546.83|544.43|546.59|544.19|0
1648059680000|2022-03-23 18:21:20|547.06|544.66|546.59|544.19|547.06|544.66|546.36|543.96|0
1648059690000|2022-03-23 18:21:30|546.48|544.08|545.89|543.49|546.48|544.08|545.89|543.49|0
1648059700000|2022-03-23 18:21:40|546.59|544.19|546.83|544.43|546.83|544.43|546.48|544.08|0
1648059720000|2022-03-23 18:22:00|547.53|545.13|546.83|544.43|547.66|545.26|546.83|544.43|0
1648059730000|2022-03-23 18:22:10|546.59|544.19|547.06|544.66|547.06|544.66|546.36|543.96|0
1648059740000|2022-03-23 18:22:20|547.3|544.9|547.53|545.13|547.53|545.13|547.06|544.66|0
1648059750000|2022-03-23 18:22:30|548|545.6|547.77|545.37|548|545.6|547.53|545.13|0
1648059760000|2022-03-23 18:22:40|548|545.6|547.77|545.37|548|545.6|547.77|545.37|0
1648059770000|2022-03-23 18:22:50|547.66|545.26|548|545.6|548|545.6|547.66|545.26|0
1648059780000|2022-03-23 18:23:00|548.47|546.07|548.47|546.07|548.71|546.31|548.47|546.07|0
1648059790000|2022-03-23 18:23:10|547.77|545.37|547.53|545.13|547.77|545.37|547.53|545.13|0
1648059800000|2022-03-23 18:23:20|547.06|544.66|547.53|545.13|547.53|545.13|546.83|544.43|0
1648059810000|2022-03-23 18:23:30|547.06|544.66|546.95|544.55|547.06|544.66|546.95|544.55|0
1648059820000|2022-03-23 18:23:40|546.83|544.43|546.36|543.96|546.83|544.43|546.36|543.96|0
1648059830000|2022-03-23 18:23:50|546.59|544.19|547.53|545.13|547.53|545.13|546.59|544.19|0
1648059840000|2022-03-23 18:24:00|547.77|545.37|547.53|545.13|548.47|546.07|547.53|545.13|0
1648059850000|2022-03-23 18:24:10|547.06|544.66|547.3|544.9|547.66|545.26|547.06|544.66|0
1648059860000|2022-03-23 18:24:20|548.24|545.84|548.24|545.84|548.24|545.84|548|545.6|0
1648059870000|2022-03-23 18:24:30|547.77|545.37|548.12|545.72|548.12|545.72|547.77|545.37|0
1648059880000|2022-03-23 18:24:40|548|545.6|548.24|545.84|548.24|545.84|548|545.6|0
1648059890000|2022-03-23 18:24:50|548.47|546.07|548|545.6|548.47|546.07|548|545.6|0
1648059900000|2022-03-23 18:25:00|548.24|545.84|548|545.6|548.24|545.84|548|545.6|0
1648059910000|2022-03-23 18:25:10|548.71|546.31|548.71|546.31|548.71|546.31|548.47|546.07|0
1648059920000|2022-03-23 18:25:20|548.47|546.07|547.77|545.37|548.47|546.07|547.77|545.37|0
1648059930000|2022-03-23 18:25:30|548|545.6|547.77|545.37|548.24|545.84|547.77|545.37|0
1648059940000|2022-03-23 18:25:40|548|545.6|548.12|545.72|548.24|545.84|548|545.6|0
1648059950000|2022-03-23 18:25:50|547.3|544.9|547.3|544.9|547.53|545.13|547.3|544.9|0
1648059960000|2022-03-23 18:26:00|546.83|544.43|546.83|544.43|546.83|544.43|546.59|544.19|0
1648059970000|2022-03-23 18:26:10|546.59|544.19|546.59|544.19|546.59|544.19|546.36|543.96|0
1648059980000|2022-03-23 18:26:20|546.83|544.43|546.59|544.19|546.83|544.43|546.59|544.19|0
1648059990000|2022-03-23 18:26:30|546.36|543.96|546.83|544.43|546.83|544.43|546.36|543.96|0
1648060000000|2022-03-23 18:26:40|546.36|543.96|545.89|543.49|546.36|543.96|545.89|543.49|0
1648060010000|2022-03-23 18:26:50|545.42|543.02|544.25|541.85|545.42|543.02|544.25|541.85|0
1648060020000|2022-03-23 18:27:00|544.95|542.55|545.19|542.79|545.31|542.91|544.95|542.55|0
1648060030000|2022-03-23 18:27:10|545.42|543.02|544.95|542.55|545.42|543.02|544.95|542.55|0
1648060040000|2022-03-23 18:27:20|545.19|542.79|544.84|542.44|545.54|543.14|544.84|542.44|0
1648060050000|2022-03-23 18:27:30|544.95|542.55|544.72|542.32|544.95|542.55|544.48|542.08|0
1648060060000|2022-03-23 18:27:40|545.19|542.79|544.25|541.85|545.19|542.79|544.01|541.61|0
1648060070000|2022-03-23 18:27:50|544.48|542.08|544.25|541.85|544.48|542.08|544.01|541.61|0
1648060080000|2022-03-23 18:28:00|544.01|541.61|543.78|541.38|544.01|541.61|543.78|541.38|0
1648060090000|2022-03-23 18:28:10|544.01|541.61|542.84|540.44|544.01|541.61|542.84|540.44|0
1648060100000|2022-03-23 18:28:20|542.61|540.21|543.08|540.68|543.31|540.91|542.61|540.21|0
1648060110000|2022-03-23 18:28:30|542.84|540.44|543.08|540.68|543.08|540.68|542.84|540.44|0
1648060120000|2022-03-23 18:28:40|542.84|540.44|543.54|541.14|543.54|541.14|542.84|540.44|0
1648060130000|2022-03-23 18:28:50|543.78|541.38|544.25|541.85|544.25|541.85|543.78|541.38|0
1648060140000|2022-03-23 18:29:00|544.01|541.61|543.08|540.68|544.01|541.61|543.08|540.68|0
1648060150000|2022-03-23 18:29:10|542.84|540.44|543.08|540.68|543.08|540.68|542.84|540.44|0
1648060160000|2022-03-23 18:29:20|542.84|540.44|543.08|540.68|543.08|540.68|542.84|540.44|0
1648060170000|2022-03-23 18:29:30|543.31|540.91|543.31|540.91|543.31|540.91|543.08|540.68|0
1648060180000|2022-03-23 18:29:40|543.2|540.8|542.84|540.44|543.31|540.91|542.84|540.44|0
1648060190000|2022-03-23 18:29:50|543.08|540.68|542.37|539.97|543.08|540.68|542.37|539.97|0
1648060200000|2022-03-23 18:30:00|541.9|539.5|542.37|539.97|542.84|540.44|541.9|539.5|0
1648060210000|2022-03-23 18:30:10|541.9|539.5|541.9|539.5|541.9|539.5|541.67|539.27|0
1648060220000|2022-03-23 18:30:20|541.2|538.8|541.44|539.04|541.67|539.27|540.97|538.57|0
1648060230000|2022-03-23 18:30:30|541.9|539.5|541.9|539.5|541.9|539.5|541.9|539.5|0
1648060240000|2022-03-23 18:30:40|542.14|539.74|542.37|539.97|542.49|540.09|542.14|539.74|0
1648060250000|2022-03-23 18:30:50|543.08|540.68|543.2|540.8|543.31|540.91|543.08|540.68|0
1648060260000|2022-03-23 18:31:00|543.78|541.38|543.78|541.38|544.01|541.61|543.78|541.38|0
1648060270000|2022-03-23 18:31:10|543.54|541.14|543.31|540.91|543.54|541.14|543.31|540.91|0
1648060280000|2022-03-23 18:31:20|543.08|540.68|542.73|540.33|543.08|540.68|542.73|540.33|0
1648060290000|2022-03-23 18:31:30|542.37|539.97|543.31|540.91|543.31|540.91|542.37|539.97|0
1648060300000|2022-03-23 18:31:40|543.54|541.14|543.43|541.03|543.54|541.14|543.31|540.91|0
1648060310000|2022-03-23 18:31:50|543.31|540.91|543.54|541.14|543.54|541.14|543.31|540.91|0
1648060320000|2022-03-23 18:32:00|543.08|540.68|544.01|541.61|544.25|541.85|543.08|540.68|0
1648060330000|2022-03-23 18:32:10|544.25|541.85|544.48|542.08|544.48|542.08|544.25|541.85|0
1648060340000|2022-03-23 18:32:20|544.25|541.85|544.95|542.55|544.95|542.55|544.25|541.85|0
1648060350000|2022-03-23 18:32:30|544.72|542.32|544.95|542.55|544.95|542.55|544.48|542.08|0
1648060360000|2022-03-23 18:32:40|545.19|542.79|544.95|542.55|545.19|542.79|544.95|542.55|0
1648060370000|2022-03-23 18:32:50|544.72|542.32|545.42|543.02|545.42|543.02|544.72|542.32|0
1648060380000|2022-03-23 18:33:00|545.65|543.25|544.25|541.85|545.65|543.25|544.25|541.85|0
1648060390000|2022-03-23 18:33:10|544.48|542.08|544.84|542.44|544.84|542.44|544.48|542.08|0
1648060400000|2022-03-23 18:33:20|544.95|542.55|545.19|542.79|545.42|543.02|544.95|542.55|0
1648060410000|2022-03-23 18:33:30|545.65|543.25|545.89|543.49|545.89|543.49|545.65|543.25|0
1648060420000|2022-03-23 18:33:40|545.65|543.25|544.72|542.32|545.65|543.25|544.72|542.32|0
1648060430000|2022-03-23 18:33:50|544.95|542.55|544.72|542.32|544.95|542.55|544.72|542.32|0
1648060440000|2022-03-23 18:34:00|544.95|542.55|545.89|543.49|545.89|543.49|544.95|542.55|0
1648060450000|2022-03-23 18:34:10|546.12|543.72|545.19|542.79|546.12|543.72|545.19|542.79|0
1648060460000|2022-03-23 18:34:20|545.42|543.02|545.89|543.49|545.89|543.49|545.42|543.02|0
1648060470000|2022-03-23 18:34:30|546.12|543.72|546.12|543.72|546.12|543.72|546.12|543.72|0
1648060480000|2022-03-23 18:34:40|545.89|543.49|546.36|543.96|546.36|543.96|545.89|543.49|0
1648060490000|2022-03-23 18:34:50|546.25|543.85|545.89|543.49|546.59|544.19|545.89|543.49|0
1648060500000|2022-03-23 18:35:00|546.36|543.96|546.59|544.19|546.59|544.19|546.36|543.96|0
1648060510000|2022-03-23 18:35:10|546.36|543.96|547.06|544.66|547.06|544.66|546.36|543.96|0
1648060520000|2022-03-23 18:35:20|546.83|544.43|546.36|543.96|546.83|544.43|546.36|543.96|0
1648060540000|2022-03-23 18:35:40|546.12|543.72|547.3|544.9|547.3|544.9|546.12|543.72|0
1648060550000|2022-03-23 18:35:50|547.06|544.66|546.83|544.43|547.06|544.66|546.83|544.43|0
1648060560000|2022-03-23 18:36:00|546.12|543.72|544.95|542.55|546.12|543.72|544.95|542.55|0
1648060570000|2022-03-23 18:36:10|545.18|542.78|544.25|541.85|545.18|542.78|544.25|541.85|0
1648060580000|2022-03-23 18:36:20|544.48|542.08|544.25|541.85|544.72|542.32|544.25|541.85|0
1648060590000|2022-03-23 18:36:30|544.72|542.32|544.72|542.32|544.95|542.55|544.72|542.32|0
1648060600000|2022-03-23 18:36:40|544.95|542.55|545.89|543.49|545.89|543.49|544.95|542.55|0
1648060610000|2022-03-23 18:36:50|546.12|543.72|546.12|543.72|546.12|543.72|545.89|543.49|0
1648060620000|2022-03-23 18:37:00|546.36|543.96|545.65|543.25|546.36|543.96|545.65|543.25|0
1648060630000|2022-03-23 18:37:10|545.42|543.02|545.89|543.49|545.89|543.49|545.42|543.02|0
1648060640000|2022-03-23 18:37:20|546.59|544.19|547.77|545.37|547.77|545.37|546.59|544.19|0
1648060650000|2022-03-23 18:37:30|548|545.6|548.71|546.31|548.71|546.31|548|545.6|0
1648060660000|2022-03-23 18:37:40|548.59|546.19|547.89|545.49|548.71|546.31|547.89|545.49|0
1648060670000|2022-03-23 18:37:50|547.77|545.37|548.12|545.72|548.24|545.84|547.77|545.37|0
1648060680000|2022-03-23 18:38:00|547.3|544.9|546.83|544.43|547.3|544.9|546.83|544.43|0
1648060690000|2022-03-23 18:38:10|546.12|543.72|545.65|543.25|546.12|543.72|545.65|543.25|0
1648060700000|2022-03-23 18:38:20|545.42|543.02|544.95|542.55|545.78|543.38|544.95|542.55|0
1648060710000|2022-03-23 18:38:30|544.72|542.32|544.95|542.55|544.95|542.55|544.72|542.32|0
1648060720000|2022-03-23 18:38:40|544.48|542.08|544.72|542.32|544.95|542.55|544.48|542.08|0
1648060730000|2022-03-23 18:38:50|544.95|542.55|545.89|543.49|545.89|543.49|544.95|542.55|0
1648060740000|2022-03-23 18:39:00|545.42|543.02|544.25|541.85|545.42|543.02|544.25|541.85|0
1648060750000|2022-03-23 18:39:10|544.48|542.08|544.01|541.61|544.48|542.08|544.01|541.61|0
1648060760000|2022-03-23 18:39:20|544.25|541.85|543.78|541.38|544.25|541.85|543.78|541.38|0
1648060770000|2022-03-23 18:39:30|544.01|541.61|543.31|540.91|544.01|541.61|543.31|540.91|0
1648060780000|2022-03-23 18:39:40|543.07|540.67|543.54|541.14|543.54|541.14|543.07|540.67|0
1648060790000|2022-03-23 18:39:50|543.78|541.38|543.31|540.91|543.78|541.38|543.31|540.91|0
1648060800000|2022-03-23 18:40:00|542.84|540.44|543.07|540.67|543.07|540.67|542.84|540.44|0
1648060810000|2022-03-23 18:40:10|542.61|540.21|542.96|540.56|543.07|540.67|542.61|540.21|0
1648060820000|2022-03-23 18:40:20|542.84|540.44|542.37|539.97|542.84|540.44|542.37|539.97|0
1648060830000|2022-03-23 18:40:30|541.9|539.5|542.84|540.44|542.84|540.44|541.9|539.5|0
1648060840000|2022-03-23 18:40:40|542.61|540.21|542.61|540.21|542.84|540.44|542.61|540.21|0
1648060850000|2022-03-23 18:40:50|542.14|539.74|542.49|540.09|542.49|540.09|542.14|539.74|0
1648060860000|2022-03-23 18:41:00|542.37|539.97|542.26|539.86|542.61|540.21|542.26|539.86|0
1648060870000|2022-03-23 18:41:10|542.14|539.74|543.31|540.91|543.31|540.91|542.14|539.74|0
1648060880000|2022-03-23 18:41:20|542.14|539.74|542.37|539.97|542.61|540.21|542.14|539.74|0
1648060890000|2022-03-23 18:41:30|542.61|540.21|542.61|540.21|542.61|540.21|542.61|540.21|0
1648060900000|2022-03-23 18:41:40|542.84|540.44|543.07|540.67|543.07|540.67|542.61|540.21|0
1648060910000|2022-03-23 18:41:50|542.84|540.44|543.54|541.14|543.54|541.14|542.84|540.44|0
1648060920000|2022-03-23 18:42:00|543.31|540.91|542.84|540.44|543.31|540.91|542.84|540.44|0
1648060930000|2022-03-23 18:42:10|543.07|540.67|543.07|540.67|543.07|540.67|542.84|540.44|0
1648060940000|2022-03-23 18:42:20|543.31|540.91|543.54|541.14|543.54|541.14|543.31|540.91|0
1648060950000|2022-03-23 18:42:30|543.31|540.91|543.31|540.91|543.31|540.91|543.31|540.91|0
1648060960000|2022-03-23 18:42:40|543.78|541.38|544.01|541.61|544.01|541.61|543.78|541.38|0
1648060970000|2022-03-23 18:42:50|543.78|541.38|544.13|541.73|544.13|541.73|543.78|541.38|0
1648060980000|2022-03-23 18:43:00|543.31|540.91|544.48|542.08|544.48|542.08|543.31|540.91|0
1648060990000|2022-03-23 18:43:10|544.71|542.31|544.71|542.31|544.71|542.31|544.25|541.85|0
1648061000000|2022-03-23 18:43:20|544.95|542.55|544.25|541.85|544.95|542.55|544.25|541.85|0
1648061010000|2022-03-23 18:43:30|544.01|541.61|544.48|542.08|544.48|542.08|544.01|541.61|0
1648061020000|2022-03-23 18:43:40|544.71|542.31|544.48|542.08|544.71|542.31|544.25|541.85|0
1648061030000|2022-03-23 18:43:50|544.25|541.85|544.48|542.08|544.6|542.2|544.25|541.85|0
1648061040000|2022-03-23 18:44:00|544.25|541.85|544.01|541.61|544.25|541.85|543.78|541.38|0
1648061050000|2022-03-23 18:44:10|543.54|541.14|543.43|541.03|543.54|541.14|543.43|541.03|0
1648061060000|2022-03-23 18:44:20|543.31|540.91|543.31|540.91|544.01|541.61|543.31|540.91|0
1648061070000|2022-03-23 18:44:30|543.07|540.67|542.84|540.44|543.07|540.67|542.84|540.44|0
1648061080000|2022-03-23 18:44:40|543.07|540.67|543.07|540.67|543.07|540.67|542.84|540.44|0
1648061090000|2022-03-23 18:44:50|542.37|539.97|543.31|540.91|543.43|541.03|542.37|539.97|0
1648061100000|2022-03-23 18:45:00|543.2|540.8|543.78|541.38|543.78|541.38|543.07|540.67|0
1648061110000|2022-03-23 18:45:10|543.66|541.26|542.37|539.97|543.66|541.26|542.37|539.97|0
1648061120000|2022-03-23 18:45:20|542.14|539.74|542.14|539.74|542.49|540.09|542.14|539.74|0
1648061130000|2022-03-23 18:45:30|542.6|540.2|542.14|539.74|542.6|540.2|542.14|539.74|0
1648061140000|2022-03-23 18:45:40|542.49|540.09|542.37|539.97|542.49|540.09|542.14|539.74|0
1648061150000|2022-03-23 18:45:50|542.49|540.09|541.9|539.5|542.6|540.2|541.67|539.27|0
1648061160000|2022-03-23 18:46:00|541.67|539.27|540.97|538.57|541.67|539.27|540.97|538.57|0
1648061170000|2022-03-23 18:46:10|541.09|538.69|541.9|539.5|541.9|539.5|541.09|538.69|0
1648061180000|2022-03-23 18:46:20|542.14|539.74|542.6|540.2|542.6|540.2|541.9|539.5|0
1648061190000|2022-03-23 18:46:30|542.37|539.97|542.26|539.86|542.37|539.97|542.14|539.74|0
1648061200000|2022-03-23 18:46:40|542.14|539.74|542.6|540.2|542.6|540.2|542.14|539.74|0
1648061210000|2022-03-23 18:46:50|542.84|540.44|542.6|540.2|542.84|540.44|542.6|540.2|0
1648061220000|2022-03-23 18:47:00|542.84|540.44|542.84|540.44|542.84|540.44|542.84|540.44|0
1648061230000|2022-03-23 18:47:10|542.6|540.2|542.14|539.74|542.6|540.2|542.14|539.74|0
1648061240000|2022-03-23 18:47:20|542.37|539.97|542.37|539.97|542.37|539.97|542.14|539.74|0
1648061250000|2022-03-23 18:47:30|542.6|540.2|541.9|539.5|542.6|540.2|541.9|539.5|0
1648061260000|2022-03-23 18:47:40|541.43|539.03|541.43|539.03|541.43|539.03|540.97|538.57|0
1648061270000|2022-03-23 18:47:50|540.97|538.57|541.2|538.8|541.2|538.8|540.97|538.57|0
1648061280000|2022-03-23 18:48:00|540.97|538.57|541.32|538.92|541.32|538.92|540.97|538.57|0
1648061290000|2022-03-23 18:48:10|541.67|539.27|541.43|539.03|541.9|539.5|541.43|539.03|0
1648061300000|2022-03-23 18:48:20|540.96|538.56|540.5|538.1|540.96|538.56|540.5|538.1|0
1648061310000|2022-03-23 18:48:30|540.26|537.86|540.5|538.1|540.5|538.1|540.26|537.86|0
1648061320000|2022-03-23 18:48:40|540.26|537.86|539.79|537.39|540.26|537.86|539.56|537.16|0
1648061330000|2022-03-23 18:48:50|539.56|537.16|539.33|536.93|539.79|537.39|539.33|536.93|0
1648061340000|2022-03-23 18:49:00|539.21|536.81|539.56|537.16|540.03|537.63|539.21|536.81|0
1648061350000|2022-03-23 18:49:10|539.79|537.39|539.56|537.16|539.79|537.39|539.09|536.69|0
1648061360000|2022-03-23 18:49:20|539.09|536.69|539.09|536.69|539.33|536.93|539.09|536.69|0
1648061370000|2022-03-23 18:49:30|538.86|536.46|538.39|535.99|538.86|536.46|538.39|535.99|0
1648061380000|2022-03-23 18:49:40|538.32|535.92|538.56|536.16|538.56|536.16|538.21|535.81|0
1648061390000|2022-03-23 18:49:50|538.79|536.39|538.56|536.16|538.79|536.39|538.56|536.16|0
1648061400000|2022-03-23 18:50:00|538.32|535.92|538.32|535.92|538.79|536.39|538.21|535.81|0
1648061410000|2022-03-23 18:50:10|538.56|536.16|538.56|536.16|539.03|536.63|538.56|536.16|0
1648061420000|2022-03-23 18:50:20|538.32|535.92|538.56|536.16|538.56|536.16|538.09|535.69|0
1648061430000|2022-03-23 18:50:30|539.03|536.63|539.26|536.86|539.26|536.86|539.03|536.63|0
1648061440000|2022-03-23 18:50:40|539.03|536.63|539.26|536.86|539.26|536.86|539.03|536.63|0
1648061450000|2022-03-23 18:50:50|539.03|536.63|539.49|537.09|539.49|537.09|539.03|536.63|0
1648061460000|2022-03-23 18:51:00|539.96|537.56|539.96|537.56|539.96|537.56|539.73|537.33|0
1648061470000|2022-03-23 18:51:10|539.73|537.33|539.96|537.56|539.96|537.56|539.73|537.33|0
1648061480000|2022-03-23 18:51:20|540.2|537.8|540.67|538.27|540.67|538.27|540.2|537.8|0
1648061490000|2022-03-23 18:51:30|540.9|538.5|540.9|538.5|540.9|538.5|540.67|538.27|0
1648061500000|2022-03-23 18:51:40|540.67|538.27|540.9|538.5|540.9|538.5|540.67|538.27|0
1648061510000|2022-03-23 18:51:50|540.67|538.27|540.67|538.27|540.67|538.27|540.67|538.27|0
1648061520000|2022-03-23 18:52:00|540.9|538.5|540.56|538.16|540.9|538.5|540.56|538.16|0
1648061530000|2022-03-23 18:52:10|540.9|538.5|539.96|537.56|540.9|538.5|539.96|537.56|0
1648061540000|2022-03-23 18:52:20|540.43|538.03|540.9|538.5|541.14|538.74|540.43|538.03|0
1648061550000|2022-03-23 18:52:30|541.14|538.74|541.61|539.21|541.61|539.21|541.14|538.74|0
1648061560000|2022-03-23 18:52:40|541.73|539.33|541.61|539.21|541.73|539.33|541.61|539.21|0
1648061570000|2022-03-23 18:52:50|541.37|538.97|541.14|538.74|541.37|538.97|541.14|538.74|0
1648061580000|2022-03-23 18:53:00|540.9|538.5|540.67|538.27|540.9|538.5|540.67|538.27|0
1648061590000|2022-03-23 18:53:10|541.37|538.97|540.9|538.5|541.37|538.97|540.9|538.5|0
1648061600000|2022-03-23 18:53:20|541.14|538.74|540.9|538.5|541.14|538.74|540.9|538.5|0
1648061610000|2022-03-23 18:53:30|540.67|538.27|540.43|538.03|540.67|538.27|540.43|538.03|0
1648061620000|2022-03-23 18:53:40|540.67|538.27|540.9|538.5|541.14|538.74|540.67|538.27|0
1648061630000|2022-03-23 18:53:50|541.02|538.62|540.67|538.27|541.02|538.62|540.67|538.27|0
1648061640000|2022-03-23 18:54:00|540.79|538.39|540.2|537.8|540.79|538.39|540.2|537.8|0
1648061650000|2022-03-23 18:54:10|540.43|538.03|540.67|538.27|540.67|538.27|540.43|538.03|0
1648061660000|2022-03-23 18:54:20|540.79|538.39|540.67|538.27|540.9|538.5|540.67|538.27|0
1648061670000|2022-03-23 18:54:30|539.96|537.56|540.56|538.16|540.56|538.16|539.96|537.56|0
1648061680000|2022-03-23 18:54:40|540.67|538.27|540.9|538.5|540.9|538.5|540.67|538.27|0
1648061690000|2022-03-23 18:54:50|540.67|538.27|540.43|538.03|540.67|538.27|540.43|538.03|0
1648061700000|2022-03-23 18:55:00|539.96|537.56|540.2|537.8|540.2|537.8|539.96|537.56|0
1648061710000|2022-03-23 18:55:10|539.96|537.56|540.43|538.03|540.43|538.03|539.96|537.56|0
1648061720000|2022-03-23 18:55:20|540.67|538.27|540.43|538.03|540.9|538.5|540.43|538.03|0
1648061730000|2022-03-23 18:55:30|540.67|538.27|540.9|538.5|540.9|538.5|540.67|538.27|0
1648061740000|2022-03-23 18:55:40|541.84|539.44|541.61|539.21|541.84|539.44|541.61|539.21|0
1648061750000|2022-03-23 18:55:50|541.84|539.44|542.08|539.68|542.31|539.91|541.84|539.44|0
1648061760000|2022-03-23 18:56:00|541.37|538.97|541.49|539.09|541.49|539.09|540.9|538.5|0
1648061770000|2022-03-23 18:56:10|541.61|539.21|542.08|539.68|542.08|539.68|541.61|539.21|0
1648061780000|2022-03-23 18:56:20|542.78|540.38|543.02|540.62|543.02|540.62|542.55|540.15|0
1648061790000|2022-03-23 18:56:30|543.49|541.09|544.43|542.03|544.43|542.03|543.49|541.09|0
1648061800000|2022-03-23 18:56:40|544.19|541.79|545.13|542.73|545.13|542.73|544.19|541.79|0
1648061810000|2022-03-23 18:56:50|545.02|542.62|544.66|542.26|545.13|542.73|544.66|542.26|0
1648061820000|2022-03-23 18:57:00|544.43|542.03|543.96|541.56|544.43|542.03|543.72|541.32|0
1648061830000|2022-03-23 18:57:10|544.66|542.26|545.84|543.44|545.84|543.44|544.66|542.26|0
1648061840000|2022-03-23 18:57:20|546.07|543.67|546.07|543.67|546.07|543.67|546.07|543.67|0
1648061850000|2022-03-23 18:57:30|545.6|543.2|545.13|542.73|545.6|543.2|545.13|542.73|0
1648061860000|2022-03-23 18:57:40|545.84|543.44|546.31|543.91|546.78|544.38|545.84|543.44|0
1648061870000|2022-03-23 18:57:50|546.54|544.14|545.84|543.44|546.54|544.14|545.84|543.44|0
1648061880000|2022-03-23 18:58:00|545.13|542.73|544.9|542.5|545.37|542.97|544.9|542.5|0
1648061890000|2022-03-23 18:58:10|544.66|542.26|544.43|542.03|544.66|542.26|544.43|542.03|0
1648061900000|2022-03-23 18:58:20|544.9|542.5|545.25|542.85|545.25|542.85|544.66|542.26|0
1648061910000|2022-03-23 18:58:30|545.13|542.73|545.25|542.85|545.37|542.97|545.13|542.73|0
1648061920000|2022-03-23 18:58:40|545.6|543.2|545.13|542.73|545.6|543.2|545.13|542.73|0
1648061930000|2022-03-23 18:58:50|544.9|542.5|545.6|543.2|545.6|543.2|544.9|542.5|0
1648061940000|2022-03-23 18:59:00|545.13|542.73|545.37|542.97|545.6|543.2|545.13|542.73|0
1648061950000|2022-03-23 18:59:10|545.02|542.62|544.9|542.5|545.02|542.62|544.66|542.26|0
1648061960000|2022-03-23 18:59:20|544.43|542.03|543.96|541.56|544.43|542.03|543.25|540.85|0
1648061970000|2022-03-23 18:59:30|543.72|541.32|546.2|543.8|546.2|543.8|543.72|541.32|0
1648061980000|2022-03-23 18:59:40|546.54|544.14|546.31|543.91|546.67|544.27|546.31|543.91|0
1648061990000|2022-03-23 18:59:50|546.43|544.03|547.02|544.62|547.25|544.85|546.43|544.03|0
1648062000000|2022-03-23 19:00:00|546.31|543.91|547.72|545.32|547.72|545.32|546.31|543.91|0
1648062010000|2022-03-23 19:00:10|548.19|545.79|548.43|546.03|548.43|546.03|547.96|545.56|0
1648062020000|2022-03-23 19:00:20|547.96|545.56|548.19|545.79|548.19|545.79|547.96|545.56|0
1648062030000|2022-03-23 19:00:30|547.96|545.56|546.78|544.38|547.96|545.56|546.78|544.38|0
1648062040000|2022-03-23 19:00:40|546.75|544.35|547|544.6|547.47|545.07|546.75|544.35|0
1648062050000|2022-03-23 19:00:50|546.76|544.36|546.41|544.01|546.76|544.36|546.41|544.01|0
1648062060000|2022-03-23 19:01:00|546.06|543.66|545.11|542.71|546.06|543.66|544.88|542.48|0
1648062070000|2022-03-23 19:01:10|545.35|542.95|544.88|542.48|545.35|542.95|544.88|542.48|0
1648062080000|2022-03-23 19:01:20|544.64|542.24|544.88|542.48|545.11|542.71|544.64|542.24|0
1648062090000|2022-03-23 19:01:30|544.64|542.24|544.64|542.24|545.11|542.71|544.41|542.01|0
1648062100000|2022-03-23 19:01:40|544.41|542.01|544.17|541.77|544.41|542.01|543.94|541.54|0
1648062110000|2022-03-23 19:01:50|543.7|541.3|543.23|540.83|543.7|541.3|543.23|540.83|0
1648062120000|2022-03-23 19:02:00|542.88|540.48|543.23|540.83|543.23|540.83|542.88|540.48|0
1648062130000|2022-03-23 19:02:10|543.47|541.07|543.47|541.07|543.7|541.3|543.47|541.07|0
1648062140000|2022-03-23 19:02:20|543.7|541.3|543.49|541.09|543.7|541.3|543.47|541.07|0
1648062150000|2022-03-23 19:02:30|543.73|541.33|544.2|541.8|544.2|541.8|543.73|541.33|0
1648062160000|2022-03-23 19:02:40|543.49|541.09|542.32|539.92|543.49|541.09|542.32|539.92|0
1648062170000|2022-03-23 19:02:50|542.08|539.68|541.38|538.98|542.08|539.68|541.38|538.98|0
1648062180000|2022-03-23 19:03:00|541.61|539.21|542.08|539.68|542.08|539.68|541.61|539.21|0
1648062190000|2022-03-23 19:03:10|541.85|539.45|541.38|538.98|541.85|539.45|541.38|538.98|0
1648062200000|2022-03-23 19:03:20|541.61|539.21|541.38|538.98|541.61|539.21|541.38|538.98|0
1648062210000|2022-03-23 19:03:30|542.08|539.68|542.32|539.92|542.32|539.92|541.97|539.57|0
1648062220000|2022-03-23 19:03:40|542.55|540.15|542.79|540.39|542.79|540.39|542.32|539.92|0
1648062240000|2022-03-23 19:04:00|542.55|540.15|541.61|539.21|542.55|540.15|541.61|539.21|0
1648062250000|2022-03-23 19:04:10|542.08|539.68|541.85|539.45|542.32|539.92|541.85|539.45|0
1648062260000|2022-03-23 19:04:20|541.61|539.21|542.08|539.68|542.32|539.92|541.61|539.21|0
1648062270000|2022-03-23 19:04:30|542.32|539.92|543.14|540.74|543.14|540.74|542.32|539.92|0
1648062280000|2022-03-23 19:04:40|542.79|540.39|542.55|540.15|543.02|540.62|542.55|540.15|0
1648062290000|2022-03-23 19:04:50|542.79|540.39|543.02|540.62|543.02|540.62|542.67|540.27|0
1648062300000|2022-03-23 19:05:00|543.49|541.09|544.43|542.03|544.43|542.03|543.49|541.09|0
1648062310000|2022-03-23 19:05:10|544.2|541.8|545.49|543.09|545.49|543.09|544.2|541.8|0
1648062320000|2022-03-23 19:05:20|545.6|543.2|545.26|542.86|545.84|543.44|545.26|542.86|0
1648062330000|2022-03-23 19:05:30|545.49|543.09|544.9|542.5|545.6|543.2|544.9|542.5|0
1648062340000|2022-03-23 19:05:40|545.6|543.2|545.84|543.44|545.84|543.44|545.6|543.2|0
1648062350000|2022-03-23 19:05:50|545.37|542.97|545.6|543.2|545.6|543.2|545.13|542.73|0
1648062360000|2022-03-23 19:06:00|547.01|544.61|546.78|544.38|547.01|544.61|546.78|544.38|0
1648062370000|2022-03-23 19:06:10|547.25|544.85|547.48|545.08|547.72|545.32|547.25|544.85|0
1648062380000|2022-03-23 19:06:20|547.61|545.21|547.14|544.74|547.61|545.21|546.78|544.38|0
1648062390000|2022-03-23 19:06:30|547.72|545.32|547.14|544.74|547.72|545.32|547.01|544.61|0
1648062400000|2022-03-23 19:06:40|547.25|544.85|546.67|544.27|547.25|544.85|546.67|544.27|0
1648062410000|2022-03-23 19:06:50|546.78|544.38|546.07|543.67|546.78|544.38|546.07|543.67|0
1648062420000|2022-03-23 19:07:00|545.84|543.44|546.31|543.91|546.31|543.91|545.6|543.2|0
1648062430000|2022-03-23 19:07:10|546.07|543.67|546.31|543.91|546.31|543.91|546.07|543.67|0
1648062440000|2022-03-23 19:07:20|545.84|543.44|546.54|544.14|546.54|544.14|545.84|543.44|0
1648062450000|2022-03-23 19:07:30|546.78|544.38|546.54|544.14|547.01|544.61|546.54|544.14|0
1648062460000|2022-03-23 19:07:40|546.78|544.38|547.25|544.85|547.25|544.85|546.78|544.38|0
1648062470000|2022-03-23 19:07:50|547.01|544.61|546.78|544.38|547.48|545.08|546.78|544.38|0
1648062480000|2022-03-23 19:08:00|546.67|544.27|546.78|544.38|546.78|544.38|546.43|544.03|0
1648062490000|2022-03-23 19:08:10|546.54|544.14|546.67|544.27|546.67|544.27|546.31|543.91|0
1648062500000|2022-03-23 19:08:20|546.54|544.14|546.54|544.14|546.78|544.38|546.54|544.14|0
1648062510000|2022-03-23 19:08:30|546.78|544.38|546.54|544.14|546.78|544.38|546.54|544.14|0
1648062520000|2022-03-23 19:08:40|547.25|544.85|546.78|544.38|547.25|544.85|546.54|544.14|0
1648062530000|2022-03-23 19:08:50|547.01|544.61|547.25|544.85|547.48|545.08|547.01|544.61|0
1648062540000|2022-03-23 19:09:00|547.01|544.61|547.95|545.55|547.95|545.55|547.01|544.61|0
1648062550000|2022-03-23 19:09:10|548.43|546.03|549.13|546.73|549.13|546.73|548.43|546.03|0
1648062560000|2022-03-23 19:09:20|548.19|545.79|548.19|545.79|548.43|546.03|548.19|545.79|0
1648062570000|2022-03-23 19:09:30|547.72|545.32|547.95|545.55|547.95|545.55|547.72|545.32|0
1648062580000|2022-03-23 19:09:40|547.72|545.32|547.72|545.32|547.72|545.32|547.48|545.08|0
1648062590000|2022-03-23 19:09:50|547.48|545.08|548.19|545.79|548.19|545.79|547.48|545.08|0
1648062600000|2022-03-23 19:10:00|548.9|546.5|547.95|545.55|548.9|546.5|547.72|545.32|0
1648062610000|2022-03-23 19:10:10|548.43|546.03|548.43|546.03|548.9|546.5|548.43|546.03|0
1648062620000|2022-03-23 19:10:20|548.78|546.38|549.37|546.97|549.37|546.97|548.19|545.79|0
1648062630000|2022-03-23 19:10:30|549.13|546.73|549.37|546.97|549.84|547.44|549.13|546.73|0
1648062640000|2022-03-23 19:10:40|548.66|546.26|548.42|546.02|548.66|546.26|548.42|546.02|0
1648062650000|2022-03-23 19:10:50|547.95|545.55|547.72|545.32|547.95|545.55|547.72|545.32|0
1648062660000|2022-03-23 19:11:00|548.19|545.79|547.72|545.32|548.19|545.79|547.72|545.32|0
1648062670000|2022-03-23 19:11:10|547.95|545.55|547.25|544.85|547.95|545.55|547.25|544.85|0
1648062680000|2022-03-23 19:11:20|547.48|545.08|547.72|545.32|547.72|545.32|547.01|544.61|0
1648062690000|2022-03-23 19:11:30|547.48|545.08|547.48|545.08|547.48|545.08|547.01|544.61|0
1648062700000|2022-03-23 19:11:40|547.01|544.61|546.31|543.91|547.01|544.61|546.31|543.91|0
1648062710000|2022-03-23 19:11:50|546.54|544.14|547.01|544.61|547.01|544.61|546.54|544.14|0
1648062720000|2022-03-23 19:12:00|547.72|545.32|547.01|544.61|547.72|545.32|547.01|544.61|0
1648062730000|2022-03-23 19:12:10|546.78|544.38|546.78|544.38|546.78|544.38|546.54|544.14|0
1648062740000|2022-03-23 19:12:20|546.67|544.27|546.78|544.38|546.78|544.38|546.67|544.27|0
1648062750000|2022-03-23 19:12:30|547.01|544.61|547.25|544.85|547.25|544.85|547.01|544.61|0
1648062760000|2022-03-23 19:12:40|547.48|545.08|547.95|545.55|547.95|545.55|547.48|545.08|0
1648062770000|2022-03-23 19:12:50|548.19|545.79|548.42|546.02|548.42|546.02|548.19|545.79|0
1648062780000|2022-03-23 19:13:00|547.95|545.55|548.78|546.38|548.78|546.38|547.95|545.55|0
1648062790000|2022-03-23 19:13:10|548.9|546.5|548.66|546.26|548.9|546.5|548.55|546.15|0
1648062800000|2022-03-23 19:13:20|549.13|546.73|549.6|547.2|549.6|547.2|549.13|546.73|0
1648062810000|2022-03-23 19:13:30|549.84|547.44|549.84|547.44|549.84|547.44|549.6|547.2|0
1648062820000|2022-03-23 19:13:40|549.6|547.2|549.13|546.73|549.6|547.2|549.13|546.73|0
1648062830000|2022-03-23 19:13:50|549.25|546.85|549.37|546.97|549.6|547.2|549.25|546.85|0
1648062840000|2022-03-23 19:14:00|549.49|547.09|549.6|547.2|549.6|547.2|549.49|547.09|0
1648062850000|2022-03-23 19:14:10|549.84|547.44|549.6|547.2|550.07|547.67|549.6|547.2|0
1648062860000|2022-03-23 19:14:20|549.13|546.73|548.66|546.26|549.37|546.97|548.66|546.26|0
1648062870000|2022-03-23 19:14:30|548.89|546.49|548.19|545.79|548.89|546.49|548.19|545.79|0
1648062880000|2022-03-23 19:14:40|547.95|545.55|548.19|545.79|548.19|545.79|547.95|545.55|0
1648062890000|2022-03-23 19:14:50|548.66|546.26|548.66|546.26|548.66|546.26|548.42|546.02|0
1648062900000|2022-03-23 19:15:00|548.19|545.79|548.89|546.49|548.89|546.49|548.19|545.79|0
1648062910000|2022-03-23 19:15:10|548.66|546.26|549.13|546.73|549.13|546.73|548.66|546.26|0
1648062920000|2022-03-23 19:15:20|549.37|546.97|549.37|546.97|549.37|546.97|549.13|546.73|0
1648062930000|2022-03-23 19:15:30|548.89|546.49|547.95|545.55|549.37|546.97|547.95|545.55|0
1648062940000|2022-03-23 19:15:40|547.72|545.32|547.95|545.55|547.95|545.55|547.72|545.32|0
1648062950000|2022-03-23 19:15:50|548.19|545.79|548.42|546.02|548.66|546.26|548.19|545.79|0
1648062960000|2022-03-23 19:16:00|548.19|545.79|547.48|545.08|548.19|545.79|547.25|544.85|0
1648062970000|2022-03-23 19:16:10|547.95|545.55|548.42|546.02|548.42|546.02|547.95|545.55|0
1648062980000|2022-03-23 19:16:20|548.66|546.26|548.19|545.79|548.66|546.26|548.19|545.79|0
1648062990000|2022-03-23 19:16:30|548.42|546.02|547.72|545.32|548.42|546.02|547.48|545.08|0
1648063000000|2022-03-23 19:16:40|547.25|544.85|547.25|544.85|547.25|544.85|547.25|544.85|0
1648063010000|2022-03-23 19:16:50|547.01|544.61|546.78|544.38|547.01|544.61|546.78|544.38|0
1648063020000|2022-03-23 19:17:00|547.48|545.08|546.78|544.38|547.48|545.08|546.78|544.38|0
1648063040000|2022-03-23 19:17:20|547.01|544.61|546.78|544.38|547.25|544.85|546.78|544.38|0
1648063050000|2022-03-23 19:17:30|547.01|544.61|547.01|544.61|547.01|544.61|546.78|544.38|0
1648063060000|2022-03-23 19:17:40|547.25|544.85|547.72|545.32|547.72|545.32|547.25|544.85|0
1648063070000|2022-03-23 19:17:50|547.95|545.55|547.01|544.61|547.95|545.55|547.01|544.61|0
1648063080000|2022-03-23 19:18:00|547.25|544.85|546.78|544.38|547.25|544.85|546.78|544.38|0
1648063090000|2022-03-23 19:18:10|546.54|544.14|547.01|544.61|547.01|544.61|546.54|544.14|0
1648063100000|2022-03-23 19:18:20|546.78|544.38|547.01|544.61|547.01|544.61|546.78|544.38|0
1648063110000|2022-03-23 19:18:30|546.78|544.38|548.19|545.79|548.19|545.79|546.78|544.38|0
1648063120000|2022-03-23 19:18:40|548.42|546.02|548.19|545.79|548.42|546.02|548.19|545.79|0
1648063130000|2022-03-23 19:18:50|548.42|546.02|548.42|546.02|548.42|546.02|548.19|545.79|0
1648063140000|2022-03-23 19:19:00|548.89|546.49|549.6|547.2|549.6|547.2|548.89|546.49|0
1648063150000|2022-03-23 19:19:10|549.25|546.85|549.6|547.2|550.07|547.67|549.25|546.85|0
1648063160000|2022-03-23 19:19:20|549.36|546.96|549.36|546.96|549.36|546.96|549.13|546.73|0
1648063170000|2022-03-23 19:19:30|549.13|546.73|549.36|546.96|549.84|547.44|549.13|546.73|0
1648063180000|2022-03-23 19:19:40|549.13|546.73|549.6|547.2|549.6|547.2|549.13|546.73|0
1648063190000|2022-03-23 19:19:50|549.84|547.44|549.6|547.2|549.84|547.44|549.6|547.2|0
1648063200000|2022-03-23 19:20:00|549.84|547.44|549.6|547.2|549.84|547.44|549.6|547.2|0
1648063210000|2022-03-23 19:20:10|549.84|547.44|549.84|547.44|550.78|548.38|549.84|547.44|0
1648063220000|2022-03-23 19:20:20|549.36|546.96|547.95|545.55|549.36|546.96|547.95|545.55|0
1648063230000|2022-03-23 19:20:30|547.72|545.32|548.66|546.26|548.66|546.26|547.72|545.32|0
1648063240000|2022-03-23 19:20:40|548.42|546.02|548.66|546.26|548.66|546.26|547.95|545.55|0
1648063250000|2022-03-23 19:20:50|548.89|546.49|548.89|546.49|548.89|546.49|548.89|546.49|0
1648063260000|2022-03-23 19:21:00|547.95|545.55|548.19|545.79|548.42|546.02|547.95|545.55|0
1648063270000|2022-03-23 19:21:10|547.84|545.44|548.19|545.79|548.19|545.79|547.72|545.32|0
1648063280000|2022-03-23 19:21:20|548.08|545.68|548.08|545.68|548.19|545.79|547.95|545.55|0
1648063290000|2022-03-23 19:21:30|547.95|545.55|548.19|545.79|548.19|545.79|547.95|545.55|0
1648063300000|2022-03-23 19:21:40|548.66|546.26|548.42|546.02|548.66|546.26|548.42|546.02|0
1648063310000|2022-03-23 19:21:50|548.19|545.79|548.66|546.26|548.66|546.26|548.19|545.79|0
1648063320000|2022-03-23 19:22:00|547.95|545.55|548.19|545.79|548.66|546.26|547.72|545.32|0
1648063330000|2022-03-23 19:22:10|548.42|546.02|548.89|546.49|548.89|546.49|548.42|546.02|0
1648063340000|2022-03-23 19:22:20|548.42|546.02|548.89|546.49|548.89|546.49|548.19|545.79|0
1648063350000|2022-03-23 19:22:30|548.66|546.26|548.66|546.26|548.78|546.38|548.66|546.26|0
1648063360000|2022-03-23 19:22:40|548.89|546.49|548.66|546.26|548.89|546.49|548.66|546.26|0
1648063370000|2022-03-23 19:22:50|548.42|546.02|548.19|545.79|548.66|546.26|548.19|545.79|0
1648063380000|2022-03-23 19:23:00|547.95|545.55|546.78|544.38|547.95|545.55|546.78|544.38|0
1648063390000|2022-03-23 19:23:10|547.01|544.61|547.01|544.61|547.01|544.61|547.01|544.61|0
1648063400000|2022-03-23 19:23:20|546.54|544.14|546.54|544.14|546.54|544.14|546.31|543.91|0
1648063410000|2022-03-23 19:23:30|545.37|542.97|545.84|543.44|546.54|544.14|545.37|542.97|0
1648063420000|2022-03-23 19:23:40|545.6|543.2|546.07|543.67|546.07|543.67|545.6|543.2|0
1648063430000|2022-03-23 19:23:50|545.6|543.2|545.6|543.2|545.84|543.44|545.6|543.2|0
1648063440000|2022-03-23 19:24:00|545.37|542.97|545.6|543.2|545.84|543.44|545.37|542.97|0
1648063450000|2022-03-23 19:24:10|545.37|542.97|545.6|543.2|545.6|543.2|545.37|542.97|0
1648063460000|2022-03-23 19:24:20|545.49|543.09|544.78|542.38|545.49|543.09|544.78|542.38|0
1648063470000|2022-03-23 19:24:30|544.66|542.26|544.66|542.26|544.66|542.26|544.43|542.03|0
1648063480000|2022-03-23 19:24:40|544.9|542.5|544.43|542.03|544.9|542.5|544.43|542.03|0
1648063490000|2022-03-23 19:24:50|543.96|541.56|543.96|541.56|544.43|542.03|543.96|541.56|0
1648063500000|2022-03-23 19:25:00|543.72|541.32|543.72|541.32|543.72|541.32|543.72|541.32|0
1648063510000|2022-03-23 19:25:10|543.96|541.56|544.43|542.03|544.66|542.26|543.96|541.56|0
1648063520000|2022-03-23 19:25:20|544.66|542.26|544.66|542.26|544.9|542.5|544.66|542.26|0
1648063530000|2022-03-23 19:25:30|544.43|542.03|544.19|541.79|544.43|542.03|543.72|541.32|0
1648063540000|2022-03-23 19:25:40|544.9|542.5|544.66|542.26|544.9|542.5|544.66|542.26|0
1648063550000|2022-03-23 19:25:50|544.55|542.15|544.43|542.03|544.66|542.26|544.43|542.03|0
1648063560000|2022-03-23 19:26:00|543.96|541.56|544.19|541.79|544.19|541.79|543.72|541.32|0
1648063570000|2022-03-23 19:26:10|543.96|541.56|543.72|541.32|543.96|541.56|543.72|541.32|0
1648063580000|2022-03-23 19:26:20|543.96|541.56|543.96|541.56|544.19|541.79|543.96|541.56|0
1648063590000|2022-03-23 19:26:30|543.72|541.32|544.19|541.79|544.19|541.79|543.72|541.32|0
1648063600000|2022-03-23 19:26:40|543.96|541.56|544.43|542.03|544.43|542.03|543.96|541.56|0
1648063610000|2022-03-23 19:26:50|544.66|542.26|544.66|542.26|544.66|542.26|544.66|542.26|0
1648063620000|2022-03-23 19:27:00|544.55|542.15|544.55|542.15|544.66|542.26|544.55|542.15|0
1648063630000|2022-03-23 19:27:10|544.43|542.03|544.43|542.03|544.43|542.03|544.19|541.79|0
1648063640000|2022-03-23 19:27:20|544.66|542.26|545.13|542.73|545.13|542.73|544.43|542.03|0
1648063650000|2022-03-23 19:27:30|544.9|542.5|544.9|542.5|544.9|542.5|544.9|542.5|0
1648063660000|2022-03-23 19:27:40|545.02|542.62|545.37|542.97|545.6|543.2|544.9|542.5|0
1648063670000|2022-03-23 19:27:50|545.13|542.73|545.6|543.2|545.6|543.2|545.13|542.73|0
1648063680000|2022-03-23 19:28:00|544.66|542.26|544.9|542.5|544.9|542.5|544.66|542.26|0
1648063690000|2022-03-23 19:28:10|544.66|542.26|544.43|542.03|544.66|542.26|544.43|542.03|0
1648063700000|2022-03-23 19:28:20|544.19|541.79|544.19|541.79|544.43|542.03|544.19|541.79|0
1648063710000|2022-03-23 19:28:30|544.43|542.03|543.96|541.56|544.43|542.03|543.96|541.56|0
1648063720000|2022-03-23 19:28:40|543.72|541.32|543.49|541.09|543.72|541.32|543.49|541.09|0
1648063730000|2022-03-23 19:28:50|543.25|540.85|543.72|541.32|543.72|541.32|543.25|540.85|0
1648063740000|2022-03-23 19:29:00|543.96|541.56|543.25|540.85|544.19|541.79|543.25|540.85|0
1648063750000|2022-03-23 19:29:10|543.49|541.09|543.49|541.09|543.49|541.09|543.25|540.85|0
1648063760000|2022-03-23 19:29:20|543.02|540.62|543.72|541.32|543.72|541.32|543.02|540.62|0
1648063770000|2022-03-23 19:29:30|544.19|541.79|543.49|541.09|544.43|542.03|543.49|541.09|0
1648063780000|2022-03-23 19:29:40|543.72|541.32|543.49|541.09|543.72|541.32|543.49|541.09|0
1648063790000|2022-03-23 19:29:50|543.25|540.85|543.49|541.09|543.72|541.32|543.25|540.85|0
1648063800000|2022-03-23 19:30:00|544.66|542.26|544.9|542.5|545.02|542.62|544.66|542.26|0
1648063810000|2022-03-23 19:30:10|545.13|542.73|544.9|542.5|545.13|542.73|544.9|542.5|0
1648063820000|2022-03-23 19:30:20|545.37|542.97|544.66|542.26|545.37|542.97|544.66|542.26|0
1648063830000|2022-03-23 19:30:30|544.43|542.03|545.13|542.73|545.49|543.09|544.43|542.03|0
1648063840000|2022-03-23 19:30:40|545.37|542.97|544.43|542.03|545.37|542.97|544.43|542.03|0
1648063850000|2022-03-23 19:30:50|544.19|541.79|542.78|540.38|544.19|541.79|542.78|540.38|0
1648063860000|2022-03-23 19:31:00|542.55|540.15|542.31|539.91|542.55|540.15|542.08|539.68|0
1648063870000|2022-03-23 19:31:10|542.78|540.38|542.2|539.8|542.78|540.38|542.2|539.8|0
1648063880000|2022-03-23 19:31:20|542.08|539.68|542.08|539.68|542.31|539.91|542.08|539.68|0
1648063890000|2022-03-23 19:31:30|542.31|539.91|542.67|540.27|542.78|540.38|542.31|539.91|0
1648063900000|2022-03-23 19:31:40|543.02|540.62|542.08|539.68|543.02|540.62|542.08|539.68|0
1648063910000|2022-03-23 19:31:50|542.31|539.91|542.55|540.15|542.55|540.15|542.31|539.91|0
1648063920000|2022-03-23 19:32:00|542.78|540.38|543.49|541.09|543.49|541.09|542.78|540.38|0
1648063930000|2022-03-23 19:32:10|543.72|541.32|543.49|541.09|543.96|541.56|543.49|541.09|0
1648063940000|2022-03-23 19:32:20|543.25|540.85|543.02|540.62|543.25|540.85|543.02|540.62|0
1648063950000|2022-03-23 19:32:30|542.78|540.38|542.78|540.38|543.02|540.62|542.78|540.38|0
1648063960000|2022-03-23 19:32:40|543.02|540.62|543.72|541.32|543.72|541.32|543.02|540.62|0
1648063970000|2022-03-23 19:32:50|543.25|540.85|543.49|541.09|543.49|541.09|543.25|540.85|0
1648063980000|2022-03-23 19:33:00|543.61|541.21|544.19|541.79|544.19|541.79|543.61|541.21|0
1648063990000|2022-03-23 19:33:10|544.43|542.03|544.43|542.03|544.43|542.03|544.19|541.79|0
1648064000000|2022-03-23 19:33:20|544.66|542.26|544.55|542.15|544.9|542.5|544.19|541.79|0
1648064010000|2022-03-23 19:33:30|544.66|542.26|545.02|542.62|545.02|542.62|544.66|542.26|0
1648064020000|2022-03-23 19:33:40|544.9|542.5|544.9|542.5|545.13|542.73|544.9|542.5|0
1648064030000|2022-03-23 19:33:50|545.13|542.73|545.13|542.73|545.13|542.73|544.9|542.5|0
1648064040000|2022-03-23 19:34:00|544.9|542.5|544.66|542.26|544.9|542.5|544.43|542.03|0
1648064050000|2022-03-23 19:34:10|544.43|542.03|544.43|542.03|544.43|542.03|544.43|542.03|0
1648064060000|2022-03-23 19:34:20|544.66|542.26|545.49|543.09|545.6|543.2|544.66|542.26|0
1648064070000|2022-03-23 19:34:30|545.6|543.2|546.31|543.91|546.54|544.14|545.6|543.2|0
1648064080000|2022-03-23 19:34:40|546.54|544.14|547.25|544.85|547.25|544.85|546.54|544.14|0
1648064090000|2022-03-23 19:34:50|547.48|545.08|546.54|544.14|547.48|545.08|546.54|544.14|0
1648064100000|2022-03-23 19:35:00|546.78|544.38|547.01|544.61|547.01|544.61|546.54|544.14|0
1648064110000|2022-03-23 19:35:10|547.25|544.85|547.48|545.08|547.48|545.08|547.01|544.61|0
1648064120000|2022-03-23 19:35:20|547.25|544.85|547.72|545.32|547.72|545.32|547.25|544.85|0
1648064130000|2022-03-23 19:35:30|547.48|545.08|547.72|545.32|547.72|545.32|547.48|545.08|0
1648064140000|2022-03-23 19:35:40|547.48|545.08|545.36|542.96|547.48|545.08|545.36|542.96|0
1648064150000|2022-03-23 19:35:50|545.83|543.43|545.36|542.96|545.83|543.43|545.36|542.96|0
1648064160000|2022-03-23 19:36:00|545.49|543.09|545.13|542.73|545.49|543.09|545.13|542.73|0
1648064170000|2022-03-23 19:36:10|546.07|543.67|546.07|543.67|546.54|544.14|546.07|543.67|0
1648064180000|2022-03-23 19:36:20|545.72|543.32|545.83|543.43|546.3|543.9|545.72|543.32|0
1648064190000|2022-03-23 19:36:30|546.07|543.67|545.83|543.43|546.07|543.67|545.6|543.2|0
1648064210000|2022-03-23 19:36:50|546.07|543.67|546.77|544.37|546.77|544.37|546.07|543.67|0
1648064220000|2022-03-23 19:37:00|547.25|544.85|547.01|544.61|547.25|544.85|546.77|544.37|0
1648064230000|2022-03-23 19:37:10|546.54|544.14|547.01|544.61|547.01|544.61|546.54|544.14|0
1648064240000|2022-03-23 19:37:20|546.77|544.37|546.77|544.37|546.77|544.37|546.77|544.37|0
1648064250000|2022-03-23 19:37:30|547.01|544.61|546.77|544.37|547.24|544.84|546.77|544.37|0
1648064260000|2022-03-23 19:37:40|547.13|544.73|547.72|545.32|547.72|545.32|547.13|544.73|0
1648064270000|2022-03-23 19:37:50|547.48|545.08|547.95|545.55|547.95|545.55|547.48|545.08|0
1648064280000|2022-03-23 19:38:00|547.72|545.32|548.19|545.79|548.19|545.79|547.72|545.32|0
1648064290000|2022-03-23 19:38:10|547.95|545.55|547.95|545.55|547.95|545.55|547.72|545.32|0
1648064300000|2022-03-23 19:38:20|548.19|545.79|548.19|545.79|548.19|545.79|548.19|545.79|0
1648064310000|2022-03-23 19:38:30|547.95|545.55|547.48|545.08|547.95|545.55|547.48|545.08|0
1648064320000|2022-03-23 19:38:40|547.13|544.73|546.3|543.9|547.13|544.73|546.3|543.9|0
1648064330000|2022-03-23 19:38:50|546.54|544.14|546.3|543.9|546.54|544.14|546.3|543.9|0
1648064340000|2022-03-23 19:39:00|546.77|544.37|547.24|544.84|547.24|544.84|546.77|544.37|0
1648064350000|2022-03-23 19:39:10|547.48|545.08|547.95|545.55|547.95|545.55|547.48|545.08|0
1648064360000|2022-03-23 19:39:20|548.19|545.79|548.19|545.79|548.19|545.79|547.95|545.55|0
1648064370000|2022-03-23 19:39:30|548.07|545.67|548.19|545.79|548.19|545.79|547.48|545.08|0
1648064380000|2022-03-23 19:39:40|548.07|545.67|548.19|545.79|548.42|546.02|548.07|545.67|0
1648064390000|2022-03-23 19:39:50|548.42|546.02|548.89|546.49|548.89|546.49|548.42|546.02|0
1648064400000|2022-03-23 19:40:00|549.13|546.73|548.89|546.49|549.36|546.96|548.89|546.49|0
1648064410000|2022-03-23 19:40:10|549.36|546.96|549.6|547.2|549.6|547.2|549.36|546.96|0
1648064420000|2022-03-23 19:40:20|549.36|546.96|551.48|549.08|551.48|549.08|549.36|546.96|0
1648064430000|2022-03-23 19:40:30|551.95|549.55|552.19|549.79|552.19|549.79|551.95|549.55|0
1648064440000|2022-03-23 19:40:40|551.95|549.55|552.66|550.26|552.66|550.26|551.95|549.55|0
1648064450000|2022-03-23 19:40:50|553.13|550.73|552.66|550.26|553.13|550.73|552.66|550.26|0
1648064460000|2022-03-23 19:41:00|552.19|549.79|553.84|551.44|553.84|551.44|552.19|549.79|0
1648064470000|2022-03-23 19:41:10|553.6|551.2|553.84|551.44|554.07|551.67|553.6|551.2|0
1648064480000|2022-03-23 19:41:20|553.37|550.97|553.37|550.97|553.37|550.97|553.37|550.97|0
1648064490000|2022-03-23 19:41:30|554.07|551.67|554.07|551.67|554.07|551.67|553.84|551.44|0
1648064500000|2022-03-23 19:41:40|553.6|551.2|554.31|551.91|554.31|551.91|553.6|551.2|0
1648064510000|2022-03-23 19:41:50|553.6|551.2|553.6|551.2|553.6|551.2|553.49|551.09|0
1648064520000|2022-03-23 19:42:00|553.84|551.44|552.89|550.49|553.84|551.44|552.55|550.15|0
1648064530000|2022-03-23 19:42:10|553.13|550.73|553.37|550.97|553.37|550.97|553.13|550.73|0
1648064540000|2022-03-23 19:42:20|553.6|551.2|553.84|551.44|553.84|551.44|553.6|551.2|0
1648064550000|2022-03-23 19:42:30|553.37|550.97|553.37|550.97|553.37|550.97|553.13|550.73|0
1648064560000|2022-03-23 19:42:40|553.02|550.62|551.95|549.55|553.02|550.62|551.95|549.55|0
1648064570000|2022-03-23 19:42:50|551.48|549.08|551.01|548.61|551.48|549.08|551.01|548.61|0
1648064580000|2022-03-23 19:43:00|550.77|548.37|550.07|547.67|550.77|548.37|550.07|547.67|0
1648064590000|2022-03-23 19:43:10|549.83|547.43|550.07|547.67|550.3|547.9|549.83|547.43|0
1648064600000|2022-03-23 19:43:20|550.19|547.79|549.83|547.43|550.3|547.9|549.83|547.43|0
1648064610000|2022-03-23 19:43:30|549.72|547.32|549.83|547.43|549.83|547.43|549.6|547.2|0
1648064620000|2022-03-23 19:43:40|549.6|547.2|548.66|546.26|549.6|547.2|548.42|546.02|0
1648064630000|2022-03-23 19:43:50|547.95|545.55|547.01|544.61|547.95|545.55|546.77|544.37|0
1648064640000|2022-03-23 19:44:00|546.54|544.14|546.3|543.9|546.77|544.37|546.07|543.67|0
1648064650000|2022-03-23 19:44:10|545.83|543.43|546.54|544.14|546.54|544.14|545.83|543.43|0
1648064660000|2022-03-23 19:44:20|546.77|544.37|547.01|544.61|547.01|544.61|546.77|544.37|0
1648064670000|2022-03-23 19:44:30|546.3|543.9|546.07|543.67|546.54|544.14|546.07|543.67|0
1648064680000|2022-03-23 19:44:40|545.83|543.43|545.83|543.43|545.83|543.43|545.83|543.43|0
1648064690000|2022-03-23 19:44:50|546.07|543.67|545.83|543.43|546.07|543.67|545.6|543.2|0
1648064700000|2022-03-23 19:45:00|546.07|543.67|543.95|541.55|546.07|543.67|543.95|541.55|0
1648064710000|2022-03-23 19:45:10|544.19|541.79|544.19|541.79|544.89|542.49|544.19|541.79|0
1648064720000|2022-03-23 19:45:20|543.95|541.55|543.72|541.32|543.95|541.55|543.72|541.32|0
1648064730000|2022-03-23 19:45:30|542.55|540.15|543.72|541.32|543.95|541.55|542.55|540.15|0
1648064740000|2022-03-23 19:45:40|543.48|541.08|544.19|541.79|544.19|541.79|543.48|541.08|0
1648064750000|2022-03-23 19:45:50|544.89|542.49|544.89|542.49|545.36|542.96|544.89|542.49|0
1648064760000|2022-03-23 19:46:00|545.13|542.73|543.25|540.85|545.13|542.73|543.25|540.85|0
1648064770000|2022-03-23 19:46:10|542.78|540.38|542.55|540.15|542.78|540.38|542.08|539.68|0
1648064780000|2022-03-23 19:46:20|543.01|540.61|543.01|540.61|543.01|540.61|542.78|540.38|0
1648064790000|2022-03-23 19:46:30|544.19|541.79|544.89|542.49|545.13|542.73|544.19|541.79|0
1648064800000|2022-03-23 19:46:40|544.66|542.26|544.66|542.26|544.89|542.49|544.66|542.26|0
1648064810000|2022-03-23 19:46:50|544.89|542.49|544.42|542.02|544.89|542.49|544.42|542.02|0
1648064820000|2022-03-23 19:47:00|544.66|542.26|544.19|541.79|544.89|542.49|544.19|541.79|0
1648064830000|2022-03-23 19:47:10|543.25|540.85|542.78|540.38|543.25|540.85|542.78|540.38|0
1648064840000|2022-03-23 19:47:20|543.01|540.61|543.01|540.61|543.01|540.61|542.78|540.38|0
1648064850000|2022-03-23 19:47:30|542.78|540.38|543.95|541.55|543.95|541.55|542.78|540.38|0
1648064860000|2022-03-23 19:47:40|543.72|541.32|543.95|541.55|543.95|541.55|543.72|541.32|0
1648064870000|2022-03-23 19:47:50|544.19|541.79|544.19|541.79|544.19|541.79|543.95|541.55|0
1648064880000|2022-03-23 19:48:00|544.55|542.15|544.31|541.91|544.55|542.15|544.19|541.79|0
1648064890000|2022-03-23 19:48:10|545.13|542.73|545.83|543.43|545.83|543.43|544.66|542.26|0
1648064900000|2022-03-23 19:48:20|546.3|543.9|547.48|545.08|547.48|545.08|546.3|543.9|0
1648064910000|2022-03-23 19:48:30|547.71|545.31|547.71|545.31|547.71|545.31|547.71|545.31|0
1648064920000|2022-03-23 19:48:40|547.95|545.55|547.95|545.55|547.95|545.55|547.71|545.31|0
1648064930000|2022-03-23 19:48:50|547.71|545.31|547.71|545.31|547.95|545.55|547.71|545.31|0
1648064940000|2022-03-23 19:49:00|546.54|544.14|547.95|545.55|547.95|545.55|546.54|544.14|0
1648064950000|2022-03-23 19:49:10|548.42|546.02|548.65|546.25|548.89|546.49|548.42|546.02|0
1648064960000|2022-03-23 19:49:20|548.42|546.02|548.65|546.25|548.65|546.25|548.42|546.02|0
1648064970000|2022-03-23 19:49:30|549.36|546.96|549.12|546.72|549.36|546.96|549.01|546.61|0
1648064980000|2022-03-23 19:49:40|549.36|546.96|549.12|546.72|549.36|546.96|549.12|546.72|0
1648064990000|2022-03-23 19:49:50|548.89|546.49|548.65|546.25|548.89|546.49|548.42|546.02|0
1648065000000|2022-03-23 19:50:00|551.48|549.08|552.66|550.26|552.66|550.26|551.48|549.08|0
1648065010000|2022-03-23 19:50:10|553.36|550.96|554.07|551.67|554.31|551.91|553.36|550.96|0
1648065020000|2022-03-23 19:50:20|553.36|550.96|553.6|551.2|553.84|551.44|553.36|550.96|0
1648065030000|2022-03-23 19:50:30|553.84|551.44|554.07|551.67|554.07|551.67|553.6|551.2|0
1648065040000|2022-03-23 19:50:40|553.6|551.2|553.84|551.44|553.84|551.44|553.49|551.09|0
1648065050000|2022-03-23 19:50:50|553.6|551.2|553.6|551.2|554.07|551.67|553.6|551.2|0
1648065060000|2022-03-23 19:51:00|553.84|551.44|554.31|551.91|554.31|551.91|553.6|551.2|0
1648065070000|2022-03-23 19:51:10|554.78|552.38|555.49|553.09|555.96|553.56|554.78|552.38|0
1648065080000|2022-03-23 19:51:20|555.72|553.32|555.96|553.56|555.96|553.56|555.72|553.32|0
1648065090000|2022-03-23 19:51:30|555.72|553.32|555.72|553.32|555.72|553.32|555.25|552.85|0
1648065100000|2022-03-23 19:51:40|555.96|553.56|555.96|553.56|556.19|553.79|555.72|553.32|0
1648065110000|2022-03-23 19:51:50|555.49|553.09|553.6|551.2|555.72|553.32|553.6|551.2|0
1648065120000|2022-03-23 19:52:00|553.84|551.44|554.19|551.79|554.54|552.14|553.84|551.44|0
1648065130000|2022-03-23 19:52:10|554.43|552.03|552.89|550.49|554.43|552.03|552.89|550.49|0
1648065140000|2022-03-23 19:52:20|554.07|551.67|553.6|551.2|554.07|551.67|553.36|550.96|0
1648065150000|2022-03-23 19:52:30|553.36|550.96|553.13|550.73|553.36|550.96|553.13|550.73|0
1648065160000|2022-03-23 19:52:40|552.89|550.49|551.71|549.31|552.89|550.49|551.71|549.31|0
1648065170000|2022-03-23 19:52:50|552.19|549.79|553.6|551.2|553.6|551.2|552.19|549.79|0
1648065180000|2022-03-23 19:53:00|554.31|551.91|555.01|552.61|555.01|552.61|554.31|551.91|0
1648065190000|2022-03-23 19:53:10|555.72|553.32|556.67|554.27|556.67|554.27|555.72|553.32|0
1648065200000|2022-03-23 19:53:20|556.9|554.5|557.14|554.74|557.14|554.74|556.67|554.27|0
1648065210000|2022-03-23 19:53:30|557.61|555.21|557.14|554.74|557.85|555.45|557.14|554.74|0
1648065220000|2022-03-23 19:53:40|556.9|554.5|555.25|552.85|556.9|554.5|555.25|552.85|0
1648065230000|2022-03-23 19:53:50|555.01|552.61|554.78|552.38|555.25|552.85|554.78|552.38|0
1648065240000|2022-03-23 19:54:00|554.31|551.91|554.78|552.38|554.78|552.38|554.07|551.67|0
1648065250000|2022-03-23 19:54:10|555.25|552.85|555.72|553.32|555.72|553.32|555.25|552.85|0
1648065260000|2022-03-23 19:54:20|556.67|554.27|556.67|554.27|556.67|554.27|556.67|554.27|0
1648065270000|2022-03-23 19:54:30|556.43|554.03|556.43|554.03|556.67|554.27|556.19|553.79|0
1648065280000|2022-03-23 19:54:40|555.96|553.56|556.9|554.5|556.9|554.5|555.96|553.56|0
1648065290000|2022-03-23 19:54:50|556.67|554.27|557.14|554.74|557.14|554.74|556.67|554.27|0
1648065300000|2022-03-23 19:55:00|555.72|553.32|554.78|552.38|555.72|553.32|554.78|552.38|0
1648065310000|2022-03-23 19:55:10|554.31|551.91|555.72|553.32|555.72|553.32|554.31|551.91|0
1648065320000|2022-03-23 19:55:20|555.49|553.09|554.31|551.91|555.49|553.09|554.31|551.91|0
1648065330000|2022-03-23 19:55:30|554.54|552.14|554.9|552.5|554.9|552.5|554.54|552.14|0
1648065340000|2022-03-23 19:55:40|554.78|552.38|554.54|552.14|554.78|552.38|554.54|552.14|0
1648065350000|2022-03-23 19:55:50|554.31|551.91|554.78|552.38|554.78|552.38|554.31|551.91|0
1648065360000|2022-03-23 19:56:00|554.54|552.14|554.19|551.79|554.67|552.27|554.19|551.79|0
1648065370000|2022-03-23 19:56:10|553.84|551.44|553.83|551.43|553.84|551.44|553.13|550.73|0
1648065380000|2022-03-23 19:56:20|554.31|551.91|555.25|552.85|555.49|553.09|554.31|551.91|0
1648065390000|2022-03-23 19:56:30|555.96|553.56|556.19|553.79|556.19|553.79|555.96|553.56|0
1648065400000|2022-03-23 19:56:40|555.96|553.56|555.49|553.09|555.96|553.56|555.25|552.85|0
1648065410000|2022-03-23 19:56:50|555.72|553.32|555.96|553.56|556.19|553.79|555.72|553.32|0
1648065420000|2022-03-23 19:57:00|555.72|553.32|556.67|554.27|556.67|554.27|555.72|553.32|0
1648065430000|2022-03-23 19:57:10|556.43|554.03|556.19|553.79|556.67|554.27|556.19|553.79|0
1648065440000|2022-03-23 19:57:20|555.72|553.32|557.14|554.74|557.14|554.74|555.72|553.32|0
1648065450000|2022-03-23 19:57:30|558.08|555.68|557.85|555.45|558.08|555.68|557.37|554.97|0
1648065460000|2022-03-23 19:57:40|557.61|555.21|558.32|555.92|558.32|555.92|557.61|555.21|0
1648065470000|2022-03-23 19:57:50|558.08|555.68|558.96|556.56|558.96|556.56|558.08|555.68|0
1648065480000|2022-03-23 19:58:00|559.19|556.79|558.49|556.09|559.19|556.79|558.49|556.09|0
1648065490000|2022-03-23 19:58:10|558.72|556.32|559.19|556.79|559.19|556.79|558.72|556.32|0
1648065500000|2022-03-23 19:58:20|559.43|557.03|559.67|557.27|559.67|557.27|559.19|556.79|0
1648065510000|2022-03-23 19:58:30|559.43|557.03|559.9|557.5|559.9|557.5|559.43|557.03|0
1648065520000|2022-03-23 19:58:40|560.14|557.74|559.9|557.5|560.14|557.74|559.9|557.5|0
1648065530000|2022-03-23 19:58:50|559.67|557.27|560.14|557.74|560.14|557.74|559.67|557.27|0
1648065540000|2022-03-23 19:59:00|560.38|557.98|560.38|557.98|560.38|557.98|559.9|557.5|0
1648065550000|2022-03-23 19:59:10|560.14|557.74|559.9|557.5|560.38|557.98|559.9|557.5|0
1648065560000|2022-03-23 19:59:20|559.43|557.03|560.14|557.74|560.38|557.98|559.43|557.03|0
1648065570000|2022-03-23 19:59:30|560.38|557.98|559.67|557.27|560.38|557.98|559.67|557.27|0
1648065580000|2022-03-23 19:59:40|559.9|557.5|560.14|557.74|560.38|557.98|559.9|557.5|0
1648065590000|2022-03-23 19:59:50|560.38|557.98|561.56|559.16|561.56|559.16|560.14|557.74|0
1648065600000|2022-03-23 20:00:00|560.85|558.45|562.27|559.87|562.63|560.23|560.85|558.45|0
1648065610000|2022-03-23 20:00:10|562.51|560.11|562.98|560.58|562.98|560.58|562.51|560.11|0
1648065620000|2022-03-23 20:00:20|562.74|560.34|562.98|560.58|562.98|560.58|562.74|560.34|0
1648065630000|2022-03-23 20:00:30|563.22|560.82|562.51|560.11|563.22|560.82|562.51|560.11|0
1648065640000|2022-03-23 20:00:40|562.03|559.63|562.03|559.63|562.03|559.63|562.03|559.63|0
1648065650000|2022-03-23 20:00:50|562.27|559.87|562.27|559.87|562.51|560.11|562.27|559.87|0
1648065660000|2022-03-23 20:01:00|562.51|560.11|562.51|560.11|562.74|560.34|562.51|560.11|0
1648065670000|2022-03-23 20:01:10|562.27|559.87|562.03|559.63|562.27|559.87|561.8|559.4|0
1648065680000|2022-03-23 20:01:20|561.8|559.4|561.32|558.92|561.8|559.4|561.09|558.69|0
1648065690000|2022-03-23 20:01:30|561.09|558.69|561.09|558.69|561.09|558.69|561.09|558.69|0
1648065700000|2022-03-23 20:01:40|561.32|558.92|560.61|558.21|561.32|558.92|560.61|558.21|0
1648065710000|2022-03-23 20:01:50|561.09|558.69|560.85|558.45|561.09|558.69|560.85|558.45|0
1648065720000|2022-03-23 20:02:00|561.32|558.92|561.56|559.16|561.56|559.16|561.32|558.92|0
1648065730000|2022-03-23 20:02:10|561.09|558.69|561.09|558.69|561.09|558.69|561.09|558.69|0
1648065740000|2022-03-23 20:02:20|561.32|558.92|561.32|558.92|561.32|558.92|561.32|558.92|0
1648065750000|2022-03-23 20:02:30|561.8|559.4|561.56|559.16|561.8|559.4|561.56|559.16|0
1648065760000|2022-03-23 20:02:40|561.8|559.4|561.32|558.92|561.8|559.4|561.32|558.92|0
1648065770000|2022-03-23 20:02:50|561.09|558.69|561.32|558.92|561.8|559.4|561.09|558.69|0
1648065780000|2022-03-23 20:03:00|561.56|559.16|561.56|559.16|561.8|559.4|561.56|559.16|0
1648065790000|2022-03-23 20:03:10|561.8|559.4|561.8|559.4|561.8|559.4|561.56|559.16|0
1648065800000|2022-03-23 20:03:20|562.03|559.63|561.56|559.16|562.03|559.63|561.56|559.16|0
1648065810000|2022-03-23 20:03:30|561.8|559.4|562.03|559.63|562.03|559.63|561.8|559.4|0
1648065820000|2022-03-23 20:03:40|561.8|559.4|562.03|559.63|562.03|559.63|561.8|559.4|0
1648065830000|2022-03-23 20:03:50|562.27|559.87|562.51|560.11|562.51|560.11|562.27|559.87|0
1648065850000|2022-03-23 20:04:10|562.27|559.87|562.03|559.63|562.27|559.87|562.03|559.63|0
1648065860000|2022-03-23 20:04:20|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1648065870000|2022-03-23 20:04:30|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1648065880000|2022-03-23 20:04:40|562.27|559.87|562.03|559.63|562.27|559.87|562.03|559.63|0
1648065890000|2022-03-23 20:04:50|561.8|559.4|561.8|559.4|561.8|559.4|561.8|559.4|0
1648065900000|2022-03-23 20:05:00|561.92|559.52|561.8|559.4|561.92|559.52|561.8|559.4|0
1648065910000|2022-03-23 20:05:10|561.56|559.16|561.09|558.69|561.56|559.16|561.09|558.69|0
1648065920000|2022-03-23 20:05:20|560.85|558.45|560.85|558.45|560.85|558.45|560.85|558.45|0
1648065930000|2022-03-23 20:05:30|561.56|559.16|561.21|558.81|561.56|559.16|561.21|558.81|0
1648065940000|2022-03-23 20:05:40|561.09|558.69|561.09|558.69|561.45|559.05|561.09|558.69|0
1648065950000|2022-03-23 20:05:50|561.8|559.4|561.8|559.4|561.8|559.4|561.8|559.4|0
1648065960000|2022-03-23 20:06:00|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1648065970000|2022-03-23 20:06:10|562.27|559.87|562.27|559.87|562.51|560.11|562.27|559.87|0
1648065980000|2022-03-23 20:06:20|562.04|559.64|562.51|560.11|562.51|560.11|562.04|559.64|0
1648066000000|2022-03-23 20:06:40|561.8|559.4|562.04|559.64|562.04|559.64|561.8|559.4|0
1648066010000|2022-03-23 20:06:50|561.8|559.4|562.04|559.64|562.04|559.64|561.8|559.4|0
1648066020000|2022-03-23 20:07:00|561.8|559.4|561.33|558.93|561.8|559.4|561.33|558.93|0
1648066040000|2022-03-23 20:07:20|561.56|559.16|562.27|559.87|562.27|559.87|561.56|559.16|0
1648066050000|2022-03-23 20:07:30|562.04|559.64|562.27|559.87|562.27|559.87|562.04|559.64|0
1648066060000|2022-03-23 20:07:40|562.04|559.64|562.27|559.87|562.27|559.87|562.04|559.64|0
1648066070000|2022-03-23 20:07:50|562.16|559.76|561.69|559.29|562.16|559.76|561.69|559.29|0
1648066080000|2022-03-23 20:08:00|561.56|559.16|561.45|559.05|561.8|559.4|561.45|559.05|0
1648066090000|2022-03-23 20:08:10|561.33|558.93|561.56|559.16|561.56|559.16|561.33|558.93|0
1648066100000|2022-03-23 20:08:20|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1648066110000|2022-03-23 20:08:30|562.27|559.87|562.16|559.76|562.27|559.87|562.16|559.76|0
1648066120000|2022-03-23 20:08:40|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1648066140000|2022-03-23 20:09:00|562.51|560.11|562.51|560.11|562.51|560.11|562.27|559.87|0
1648066150000|2022-03-23 20:09:10|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1648066170000|2022-03-23 20:09:30|562.51|560.11|562.75|560.35|562.75|560.35|562.51|560.11|0
1648066180000|2022-03-23 20:09:40|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1648066190000|2022-03-23 20:09:50|562.27|559.87|562.04|559.64|562.51|560.11|562.04|559.64|0
1648066200000|2022-03-23 20:10:00|561.8|559.4|562.27|559.87|562.27|559.87|561.8|559.4|0
1648066210000|2022-03-23 20:10:10|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1648066220000|2022-03-23 20:10:20|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1648066240000|2022-03-23 20:10:40|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1648066250000|2022-03-23 20:10:50|561.8|559.4|561.8|559.4|561.8|559.4|561.8|559.4|0
1648066260000|2022-03-23 20:11:00|561.56|559.16|561.33|558.93|561.56|559.16|561.33|558.93|0
1648066270000|2022-03-23 20:11:10|561.21|558.81|561.8|559.4|561.8|559.4|561.21|558.81|0
1648066280000|2022-03-23 20:11:20|562.04|559.64|561.8|559.4|562.04|559.64|561.8|559.4|0
1648066290000|2022-03-23 20:11:30|562.04|559.64|561.8|559.4|562.04|559.64|561.8|559.4|0
1648066300000|2022-03-23 20:11:40|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1648066310000|2022-03-23 20:11:50|561.8|559.4|561.56|559.16|561.8|559.4|561.56|559.16|0
1648066320000|2022-03-23 20:12:00|561.32|558.92|561.56|559.16|561.56|559.16|561.32|558.92|0
1648066340000|2022-03-23 20:12:20|561.8|559.4|561.32|558.92|561.8|559.4|561.32|558.92|0
1648066350000|2022-03-23 20:12:30|561.56|559.16|561.32|558.92|561.56|559.16|561.32|558.92|0
1648066360000|2022-03-23 20:12:40|561.56|559.16|561.56|559.16|561.56|559.16|561.56|559.16|0
1648066370000|2022-03-23 20:12:50|561.69|559.29|561.56|559.16|561.69|559.29|561.56|559.16|0
1648066380000|2022-03-23 20:13:00|561.32|558.92|561.32|558.92|561.56|559.16|561.32|558.92|0
1648066390000|2022-03-23 20:13:10|561.09|558.69|561.09|558.69|561.32|558.92|561.09|558.69|0
1648066410000|2022-03-23 20:13:30|560.85|558.45|561.09|558.69|561.09|558.69|560.85|558.45|0
1648066430000|2022-03-23 20:13:50|561.21|558.81|561.32|558.92|561.32|558.92|561.21|558.81|0
1648066440000|2022-03-23 20:14:00|561.09|558.69|561.09|558.69|561.09|558.69|561.09|558.69|0
1648066450000|2022-03-23 20:14:10|560.85|558.45|560.85|558.45|560.85|558.45|560.85|558.45|0
1648066460000|2022-03-23 20:14:20|561.09|558.69|560.85|558.45|561.09|558.69|560.85|558.45|0
1648066470000|2022-03-23 20:14:30|560.61|558.21|560.61|558.21|560.61|558.21|560.61|558.21|0
1648066480000|2022-03-23 20:14:40|560.85|558.45|560.85|558.45|560.85|558.45|560.61|558.21|0
1648066490000|2022-03-23 20:14:50|560.61|558.21|560.61|558.21|560.61|558.21|560.61|558.21|0
1648066510000|2022-03-23 20:15:10|561.29|558.49|561.29|558.49|561.29|558.49|561.29|558.49|0
1648066520000|2022-03-23 20:15:20|561.17|558.37|561.05|558.25|561.17|558.37|560.81|558.01|0
1648066530000|2022-03-23 20:15:30|560.94|558.14|561.05|558.25|561.05|558.25|560.81|558.01|0
1648066560000|2022-03-23 20:16:00|561.29|558.49|561.52|558.72|561.52|558.72|561.29|558.49|0
1648066580000|2022-03-23 20:16:20|561.29|558.49|561.29|558.49|561.29|558.49|561.29|558.49|0
1648066590000|2022-03-23 20:16:30|561.52|558.72|561.52|558.72|561.52|558.72|561.52|558.72|0
1648066630000|2022-03-23 20:17:10|561.29|558.49|561.41|558.61|561.41|558.61|561.29|558.49|0
1648066640000|2022-03-23 20:17:20|561.29|558.49|561.41|558.61|561.41|558.61|561.29|558.49|0
1648066650000|2022-03-23 20:17:30|561.52|558.72|561.52|558.72|561.52|558.72|561.52|558.72|0
1648066760000|2022-03-23 20:19:20|561.05|558.25|561.05|558.25|561.05|558.25|561.05|558.25|0
1648066780000|2022-03-23 20:19:40|560.94|558.14|560.81|558.01|561.05|558.25|560.81|558.01|0
1648066800000|2022-03-23 20:20:00|560.94|558.14|561.05|558.25|561.05|558.25|560.94|558.14|0
1648066820000|2022-03-23 20:20:20|560.81|558.01|560.81|558.01|560.81|558.01|560.81|558.01|0
1648066850000|2022-03-23 20:20:50|560.58|557.78|560.58|557.78|560.58|557.78|560.58|557.78|0
1648066860000|2022-03-23 20:21:00|560.7|557.9|560.81|558.01|560.81|558.01|560.58|557.78|0
1648066870000|2022-03-23 20:21:10|560.58|557.78|560.58|557.78|560.58|557.78|560.58|557.78|0
1648066880000|2022-03-23 20:21:20|560.81|558.01|560.81|558.01|560.81|558.01|560.81|558.01|0
1648066910000|2022-03-23 20:21:50|560.7|557.9|560.81|558.01|560.81|558.01|560.7|557.9|0
1648066940000|2022-03-23 20:22:20|560.58|557.78|560.34|557.54|560.58|557.78|560.34|557.54|0
1648066960000|2022-03-23 20:22:40|560.46|557.66|560.34|557.54|560.58|557.78|560.34|557.54|0
1648067010000|2022-03-23 20:23:30|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1648067020000|2022-03-23 20:23:40|559.99|557.19|559.87|557.07|559.99|557.19|559.87|557.07|0
1648067030000|2022-03-23 20:23:50|559.75|556.95|559.87|557.07|559.87|557.07|559.63|556.83|0
1648067040000|2022-03-23 20:24:00|559.99|557.19|560.1|557.3|560.1|557.3|559.87|557.07|0
1648067060000|2022-03-23 20:24:20|560.34|557.54|560.58|557.78|560.58|557.78|560.34|557.54|0
1648067090000|2022-03-23 20:24:50|560.34|557.54|560.34|557.54|560.34|557.54|560.34|557.54|0
1648067100000|2022-03-23 20:25:00|560.23|557.43|560.1|557.3|560.34|557.54|560.1|557.3|0
1648067110000|2022-03-23 20:25:10|560.34|557.54|560.34|557.54|560.34|557.54|560.34|557.54|0
1648067130000|2022-03-23 20:25:30|560.1|557.3|560.1|557.3|560.23|557.43|560.1|557.3|0
1648067140000|2022-03-23 20:25:40|560.34|557.54|560.34|557.54|560.34|557.54|560.1|557.3|0
1648067150000|2022-03-23 20:25:50|560.23|557.43|559.99|557.19|560.23|557.43|559.99|557.19|0
1648067160000|2022-03-23 20:26:00|560.1|557.3|559.99|557.19|560.1|557.3|559.99|557.19|0
1648067170000|2022-03-23 20:26:10|559.87|557.07|559.87|557.07|559.99|557.19|559.87|557.07|0
1648067180000|2022-03-23 20:26:20|559.63|556.83|559.75|556.95|559.75|556.95|559.63|556.83|0
1648067190000|2022-03-23 20:26:30|559.87|557.07|559.63|556.83|559.87|557.07|559.63|556.83|0
1648067200000|2022-03-23 20:26:40|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1648067210000|2022-03-23 20:26:50|560.1|557.3|559.87|557.07|560.1|557.3|559.87|557.07|0
1648067220000|2022-03-23 20:27:00|559.75|556.95|559.63|556.83|559.87|557.07|559.63|556.83|0
1648067230000|2022-03-23 20:27:10|559.75|556.95|559.87|557.07|559.87|557.07|559.75|556.95|0
1648067240000|2022-03-23 20:27:20|559.99|557.19|559.87|557.07|560.1|557.3|559.87|557.07|0
1648067260000|2022-03-23 20:27:40|559.86|557.06|560.1|557.3|560.34|557.54|559.86|557.06|0
1648067280000|2022-03-23 20:28:00|559.99|557.19|560.1|557.3|560.1|557.3|559.99|557.19|0
1648067290000|2022-03-23 20:28:10|559.86|557.06|560.1|557.3|560.1|557.3|559.86|557.06|0
1648067320000|2022-03-23 20:28:40|559.86|557.06|559.86|557.06|559.86|557.06|559.86|557.06|0
1648067330000|2022-03-23 20:28:50|560.1|557.3|560.34|557.54|560.34|557.54|560.1|557.3|0
1648067350000|2022-03-23 20:29:10|560.58|557.78|560.34|557.54|560.58|557.78|560.34|557.54|0
1648067370000|2022-03-23 20:29:30|560.46|557.66|560.58|557.78|560.58|557.78|560.46|557.66|0
1648067390000|2022-03-23 20:29:50|560.81|558.01|560.58|557.78|560.81|558.01|560.58|557.78|0
1648067410000|2022-03-23 20:30:10|560.1|557.3|559.39|556.59|560.1|557.3|559.39|556.59|0
1648067420000|2022-03-23 20:30:20|559.63|556.83|559.39|556.59|559.63|556.83|559.39|556.59|0
1648067440000|2022-03-23 20:30:40|559.86|557.06|559.86|557.06|559.86|557.06|559.86|557.06|0
1648067450000|2022-03-23 20:30:50|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1648067460000|2022-03-23 20:31:00|560.34|557.54|560.57|557.77|560.57|557.77|560.34|557.54|0
1648067470000|2022-03-23 20:31:10|560.46|557.66|560.46|557.66|560.46|557.66|560.46|557.66|0
1648067480000|2022-03-23 20:31:20|560.57|557.77|560.34|557.54|560.57|557.77|560.34|557.54|0
1648067490000|2022-03-23 20:31:30|560.22|557.42|560.34|557.54|560.34|557.54|560.22|557.42|0
1648067500000|2022-03-23 20:31:40|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1648067540000|2022-03-23 20:32:20|559.86|557.06|559.99|557.19|559.99|557.19|559.86|557.06|0
1648067550000|2022-03-23 20:32:30|559.86|557.06|560.1|557.3|560.1|557.3|559.86|557.06|0
1648067560000|2022-03-23 20:32:40|559.99|557.19|559.86|557.06|560.1|557.3|559.86|557.06|0
1648067580000|2022-03-23 20:33:00|559.99|557.19|559.86|557.06|559.99|557.19|559.86|557.06|0
1648067590000|2022-03-23 20:33:10|559.99|557.19|559.86|557.06|559.99|557.19|559.86|557.06|0
1648067640000|2022-03-23 20:34:00|559.63|556.83|559.39|556.59|559.63|556.83|559.39|556.59|0
1648067660000|2022-03-23 20:34:20|559.63|556.83|559.63|556.83|559.63|556.83|559.63|556.83|0
1648067670000|2022-03-23 20:34:30|559.86|557.06|559.86|557.06|559.86|557.06|559.86|557.06|0
1648067700000|2022-03-23 20:35:00|559.63|556.83|559.63|556.83|559.63|556.83|559.63|556.83|0
1648067710000|2022-03-23 20:35:10|559.86|557.06|559.86|557.06|559.86|557.06|559.86|557.06|0
1648067720000|2022-03-23 20:35:20|559.63|556.83|559.86|557.06|559.86|557.06|559.63|556.83|0
1648067730000|2022-03-23 20:35:30|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1648067760000|2022-03-23 20:36:00|560.22|557.42|560.1|557.3|560.22|557.42|560.1|557.3|0
1648067770000|2022-03-23 20:36:10|560.34|557.54|560.34|557.54|560.34|557.54|560.34|557.54|0
1648067780000|2022-03-23 20:36:20|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1648067790000|2022-03-23 20:36:30|560.22|557.42|560.34|557.54|560.34|557.54|560.22|557.42|0
1648067800000|2022-03-23 20:36:40|560.57|557.77|560.57|557.77|560.57|557.77|560.57|557.77|0
1648067810000|2022-03-23 20:36:50|560.34|557.54|560.34|557.54|560.34|557.54|560.34|557.54|0
1648067820000|2022-03-23 20:37:00|560.1|557.3|560.34|557.54|560.34|557.54|560.1|557.3|0
1648067850000|2022-03-23 20:37:30|560.57|557.77|560.57|557.77|560.57|557.77|560.57|557.77|0
1648067860000|2022-03-23 20:37:40|560.34|557.54|560.34|557.54|560.34|557.54|560.34|557.54|0
1648067870000|2022-03-23 20:37:50|560.57|557.77|560.57|557.77|560.57|557.77|560.57|557.77|0
1648067880000|2022-03-23 20:38:00|560.34|557.54|560.34|557.54|560.34|557.54|560.34|557.54|0
1648067890000|2022-03-23 20:38:10|560.57|557.77|560.57|557.77|560.57|557.77|560.57|557.77|0
1648067950000|2022-03-23 20:39:10|560.34|557.54|560.34|557.54|560.34|557.54|560.34|557.54|0
1648067980000|2022-03-23 20:39:40|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1648067990000|2022-03-23 20:39:50|559.99|557.19|559.99|557.19|559.99|557.19|559.99|557.19|0
1648068000000|2022-03-23 20:40:00|560.1|557.3|560.1|557.3|560.1|557.3|559.99|557.19|0
1648068010000|2022-03-23 20:40:10|560.22|557.42|560.34|557.54|560.34|557.54|560.22|557.42|0
1648068020000|2022-03-23 20:40:20|560.22|557.42|560.22|557.42|560.22|557.42|560.22|557.42|0
1648068030000|2022-03-23 20:40:30|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1648068060000|2022-03-23 20:41:00|559.86|557.06|559.86|557.06|559.86|557.06|559.86|557.06|0
1648068080000|2022-03-23 20:41:20|559.99|557.19|560.1|557.3|560.1|557.3|559.99|557.19|0
1648068090000|2022-03-23 20:41:30|559.99|557.19|559.86|557.06|559.99|557.19|559.86|557.06|0
1648068100000|2022-03-23 20:41:40|559.99|557.19|560.1|557.3|560.1|557.3|559.99|557.19|0
1648068110000|2022-03-23 20:41:50|559.99|557.19|559.99|557.19|560.1|557.3|559.99|557.19|0
1648068120000|2022-03-23 20:42:00|559.86|557.06|560.1|557.3|560.1|557.3|559.86|557.06|0
1648068140000|2022-03-23 20:42:20|560.34|557.54|560.1|557.3|560.34|557.54|560.1|557.3|0
1648068170000|2022-03-23 20:42:50|560.34|557.54|560.34|557.54|560.46|557.66|560.34|557.54|0
1648068180000|2022-03-23 20:43:00|560.22|557.42|560.34|557.54|560.34|557.54|560.22|557.42|0
1648068190000|2022-03-23 20:43:10|560.1|557.3|560.34|557.54|560.34|557.54|560.1|557.3|0
1648068200000|2022-03-23 20:43:20|560.46|557.66|560.34|557.54|560.46|557.66|560.34|557.54|0
1648068250000|2022-03-23 20:44:10|560.57|557.77|560.34|557.54|560.57|557.77|560.34|557.54|0
1648068270000|2022-03-23 20:44:30|560.1|557.3|560.1|557.3|560.1|557.3|560.1|557.3|0
1648068290000|2022-03-23 20:44:50|559.86|557.06|559.86|557.06|559.86|557.06|559.86|557.06|0
1648068300000|2022-03-23 20:45:00|559.75|556.95|559.86|557.06|559.86|557.06|559.75|556.95|0
1648068310000|2022-03-23 20:45:10|559.75|556.95|560.1|557.3|560.1|557.3|559.63|556.83|0
1648068320000|2022-03-23 20:45:20|559.99|557.19|559.86|557.06|560.1|557.3|559.86|557.06|0
1648068330000|2022-03-23 20:45:30|559.99|557.19|559.86|557.06|559.99|557.19|559.86|557.06|0
1648068340000|2022-03-23 20:45:40|559.75|556.95|559.75|556.95|559.75|556.95|559.75|556.95|0
1648068350000|2022-03-23 20:45:50|559.63|556.83|559.63|556.83|559.63|556.83|559.63|556.83|0
1648068370000|2022-03-23 20:46:10|559.39|556.59|559.39|556.59|559.39|556.59|559.39|556.59|0
1648068400000|2022-03-23 20:46:40|559.51|556.71|559.39|556.59|559.51|556.71|559.39|556.59|0
1648068410000|2022-03-23 20:46:50|559.51|556.71|559.51|556.71|559.51|556.71|559.51|556.71|0
1648068420000|2022-03-23 20:47:00|559.39|556.59|559.15|556.35|559.39|556.59|559.15|556.35|0
1648068430000|2022-03-23 20:47:10|559.39|556.59|559.39|556.59|559.39|556.59|559.39|556.59|0
1648068440000|2022-03-23 20:47:20|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1648068450000|2022-03-23 20:47:30|559.39|556.59|559.39|556.59|559.39|556.59|559.39|556.59|0
1648068460000|2022-03-23 20:47:40|559.15|556.35|559.15|556.35|559.15|556.35|559.15|556.35|0
1648068500000|2022-03-23 20:48:20|559.39|556.59|559.39|556.59|559.39|556.59|559.39|556.59|0
1648068520000|2022-03-23 20:48:40|559.63|556.83|559.15|556.35|559.63|556.83|559.15|556.35|0
1648068600000|2022-03-23 20:50:00|558.92|556.12|558.92|556.12|558.92|556.12|558.92|556.12|0
1648068610000|2022-03-23 20:50:10|558.91|556.11|559.15|556.35|559.15|556.35|558.91|556.11|0
1648068620000|2022-03-23 20:50:20|558.91|556.11|559.15|556.35|559.15|556.35|558.91|556.11|0
1648068630000|2022-03-23 20:50:30|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1648068640000|2022-03-23 20:50:40|559.15|556.35|559.15|556.35|559.15|556.35|559.15|556.35|0
1648068660000|2022-03-23 20:51:00|559.04|556.24|559.15|556.35|559.15|556.35|559.04|556.24|0
1648068670000|2022-03-23 20:51:10|558.91|556.11|559.15|556.35|559.15|556.35|558.91|556.11|0
1648068680000|2022-03-23 20:51:20|559.39|556.59|559.15|556.35|559.39|556.59|559.15|556.35|0
1648068720000|2022-03-23 20:52:00|559.04|556.24|559.04|556.24|559.04|556.24|559.04|556.24|0
1648068730000|2022-03-23 20:52:10|559.15|556.35|559.15|556.35|559.15|556.35|559.15|556.35|0
1648068800000|2022-03-23 20:53:20|559.04|556.24|559.15|556.35|559.15|556.35|559.04|556.24|0
1648068810000|2022-03-23 20:53:30|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1648068830000|2022-03-23 20:53:50|559.04|556.24|559.15|556.35|559.15|556.35|558.91|556.11|0
1648068870000|2022-03-23 20:54:30|558.91|556.11|559.04|556.24|559.04|556.24|558.91|556.11|0
1648068880000|2022-03-23 20:54:40|558.91|556.11|559.15|556.35|559.15|556.35|558.91|556.11|0
1648068890000|2022-03-23 20:54:50|559.04|556.24|559.04|556.24|559.04|556.24|558.91|556.11|0
1648068900000|2022-03-23 20:55:00|558.91|556.11|558.8|556|558.91|556.11|558.8|556|0
1648068910000|2022-03-23 20:55:10|558.68|555.88|558.91|556.11|558.91|556.11|558.68|555.88|0
1648068920000|2022-03-23 20:55:20|559.04|556.24|558.68|555.88|559.04|556.24|558.68|555.88|0
1648068930000|2022-03-23 20:55:30|559.04|556.24|558.68|555.88|559.04|556.24|558.68|555.88|0
1648068940000|2022-03-23 20:55:40|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1648068960000|2022-03-23 20:56:00|558.68|555.88|558.68|555.88|558.68|555.88|558.68|555.88|0
1648068970000|2022-03-23 20:56:10|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1648068980000|2022-03-23 20:56:20|559.15|556.35|559.15|556.35|559.15|556.35|559.15|556.35|0
1648068990000|2022-03-23 20:56:30|559.39|556.59|559.15|556.35|559.39|556.59|559.15|556.35|0
1648069080000|2022-03-23 20:58:00|558.91|556.11|558.91|556.11|558.91|556.11|558.91|556.11|0
1648069090000|2022-03-23 20:58:10|559.04|556.24|558.91|556.11|559.04|556.24|558.91|556.11|0
1648069100000|2022-03-23 20:58:20|559.15|556.35|559.15|556.35|559.15|556.35|559.15|556.35|0
1648069160000|2022-03-23 20:59:20|559.39|556.59|559.62|556.82|559.62|556.82|559.39|556.59|0
1648069190000|2022-03-23 20:59:50|559.51|556.71|559.64|556.84|559.64|556.84|559.51|556.71|0
1648069200000|2022-03-23 21:00:00|559.77|556.97|559.84|557.04|559.87|557.07|559.74|556.94|0
1648069210000|2022-03-23 21:00:10|559.87|557.07|559.97|557.17|559.97|557.17|559.87|557.07|0
1648069240000|2022-03-23 21:00:40|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1648069260000|2022-03-23 21:01:00|560.39|557.59|560.22|557.42|560.39|557.59|560.22|557.42|0
1648069340000|2022-03-23 21:02:20|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1648069370000|2022-03-23 21:02:50|560.64|557.84|560.64|557.84|560.64|557.84|560.64|557.84|0
1648069490000|2022-03-23 21:04:50|560.85|558.05|560.7|557.9|560.87|558.07|560.7|557.9|0
1648069500000|2022-03-23 21:05:00|560.87|558.07|560.87|558.07|560.87|558.07|560.7|557.9|0
1648069510000|2022-03-23 21:05:10|560.74|557.94|561.02|558.22|561.02|558.22|560.74|557.94|0
1648069540000|2022-03-23 21:05:40|560.98|558.18|560.81|558.01|560.98|558.18|560.81|558.01|0
1648069560000|2022-03-23 21:06:00|560.77|557.97|560.77|557.97|560.77|557.97|560.77|557.97|0
1648069580000|2022-03-23 21:06:20|560.95|558.15|560.95|558.15|560.95|558.15|560.95|558.15|0
1648069630000|2022-03-23 21:07:10|561.02|558.22|561.02|558.22|561.02|558.22|561.02|558.22|0
1648069640000|2022-03-23 21:07:20|560.95|558.15|560.95|558.15|560.95|558.15|560.95|558.15|0
1648069690000|2022-03-23 21:08:10|560.77|557.97|560.77|557.97|560.77|557.97|560.77|557.97|0
1648069800000|2022-03-23 21:10:00|560.98|558.18|560.98|558.18|560.98|558.18|560.98|558.18|0
1648069840000|2022-03-23 21:10:40|560.77|557.97|560.77|557.97|560.77|557.97|560.77|557.97|0
1648069910000|2022-03-23 21:11:50|560.7|557.9|560.7|557.9|560.7|557.9|560.7|557.9|0
1648069920000|2022-03-23 21:12:00|560.66|557.86|560.66|557.86|560.66|557.86|560.66|557.86|0
1648069980000|2022-03-23 21:13:00|560.84|558.04|560.84|558.04|560.84|558.04|560.84|558.04|0
1648070000000|2022-03-23 21:13:20|560.77|557.97|560.77|557.97|560.77|557.97|560.77|557.97|0
1648070020000|2022-03-23 21:13:40|560.7|557.9|560.7|557.9|560.7|557.9|560.7|557.9|0
1648070140000|2022-03-23 21:15:40|560.66|557.86|560.66|557.86|560.66|557.86|560.66|557.86|0
1648070160000|2022-03-23 21:16:00|560.81|558.01|560.7|557.9|560.84|558.04|560.7|557.9|0
1648070170000|2022-03-23 21:16:10|560.77|557.97|560.77|557.97|560.77|557.97|560.77|557.97|0
1648070180000|2022-03-23 21:16:20|560.66|557.86|560.81|558.01|560.81|558.01|560.66|557.86|0
1648070190000|2022-03-23 21:16:30|560.87|558.07|560.98|558.18|560.98|558.18|560.87|558.07|0
1648070210000|2022-03-23 21:16:50|560.81|558.01|560.81|558.01|560.81|558.01|560.81|558.01|0
1648070390000|2022-03-23 21:19:50|560.98|558.18|560.81|558.01|560.98|558.18|560.81|558.01|0
1648070400000|2022-03-23 21:20:00|560.95|558.15|560.95|558.15|560.95|558.15|560.95|558.15|0
1648070430000|2022-03-23 21:20:30|560.77|557.97|560.77|557.97|560.77|557.97|560.77|557.97|0
1648070460000|2022-03-23 21:21:00|561.01|558.21|561.01|558.21|561.01|558.21|561.01|558.21|0
1648070490000|2022-03-23 21:21:30|560.95|558.15|560.95|558.15|560.95|558.15|560.95|558.15|0
1648070510000|2022-03-23 21:21:50|560.91|558.11|560.91|558.11|560.91|558.11|560.91|558.11|0
1648070540000|2022-03-23 21:22:20|561.01|558.21|561.01|558.21|561.01|558.21|561.01|558.21|0
1648070560000|2022-03-23 21:22:40|560.91|558.11|560.91|558.11|560.91|558.11|560.91|558.11|0
1648070570000|2022-03-23 21:22:50|560.95|558.15|560.95|558.15|560.95|558.15|560.95|558.15|0
1648070580000|2022-03-23 21:23:00|560.8|558|560.95|558.15|560.95|558.15|560.8|558|0
1648070590000|2022-03-23 21:23:10|560.7|557.9|560.8|558|560.8|558|560.7|557.9|0
1648070700000|2022-03-23 21:25:00|560.87|558.07|560.87|558.07|560.87|558.07|560.87|558.07|0
1648070720000|2022-03-23 21:25:20|560.8|558|560.8|558|560.8|558|560.8|558|0
1648070810000|2022-03-23 21:26:50|560.84|558.04|560.63|557.83|560.84|558.04|560.63|557.83|0
1648070950000|2022-03-23 21:29:10|560.6|557.8|560.6|557.8|560.6|557.8|560.6|557.8|0
1648071100000|2022-03-23 21:31:40|560.63|557.83|560.63|557.83|560.63|557.83|560.63|557.83|0
1648071120000|2022-03-23 21:32:00|560.53|557.73|560.53|557.73|560.53|557.73|560.53|557.73|0
1648071170000|2022-03-23 21:32:50|560.49|557.69|560.49|557.69|560.49|557.69|560.49|557.69|0
1648071220000|2022-03-23 21:33:40|560.63|557.83|560.63|557.83|560.63|557.83|560.63|557.83|0
1648071230000|2022-03-23 21:33:50|560.25|557.45|560.25|557.45|560.25|557.45|560.25|557.45|0
1648071240000|2022-03-23 21:34:00|560.18|557.38|560.01|557.21|560.18|557.38|560.01|557.21|0
1648071250000|2022-03-23 21:34:10|560.42|557.62|560.63|557.83|560.63|557.83|560.42|557.62|0
1648071270000|2022-03-23 21:34:30|560.56|557.76|560.56|557.76|560.56|557.76|560.56|557.76|0
1648071280000|2022-03-23 21:34:40|560.49|557.69|560.49|557.69|560.49|557.69|560.49|557.69|0
1648071400000|2022-03-23 21:36:40|560.07|557.27|560.28|557.48|560.28|557.48|560.07|557.27|0
1648071420000|2022-03-23 21:37:00|560.42|557.62|560.42|557.62|560.42|557.62|560.42|557.62|0
1648071440000|2022-03-23 21:37:20|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1648071460000|2022-03-23 21:37:40|560.22|557.42|560.22|557.42|560.22|557.42|560.22|557.42|0
1648071470000|2022-03-23 21:37:50|560.18|557.38|560.18|557.38|560.18|557.38|560.18|557.38|0
1648071490000|2022-03-23 21:38:10|560.42|557.62|560.42|557.62|560.42|557.62|560.42|557.62|0
1648071610000|2022-03-23 21:40:10|560.28|557.48|560.28|557.48|560.28|557.48|560.28|557.48|0
1648071640000|2022-03-23 21:40:40|560.01|557.21|560.01|557.21|560.01|557.21|560.01|557.21|0
1648071650000|2022-03-23 21:40:50|560.07|557.27|560.07|557.27|560.07|557.27|560.07|557.27|0
1648071660000|2022-03-23 21:41:00|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1648071670000|2022-03-23 21:41:10|560.28|557.48|560.28|557.48|560.28|557.48|560.28|557.48|0
1648071690000|2022-03-23 21:41:30|560.25|557.45|560.25|557.45|560.25|557.45|560.25|557.45|0
1648071700000|2022-03-23 21:41:40|560.35|557.55|560.35|557.55|560.35|557.55|560.35|557.55|0
1648071730000|2022-03-23 21:42:10|560.07|557.27|560.07|557.27|560.07|557.27|560.07|557.27|0
1648071740000|2022-03-23 21:42:20|560.01|557.21|560.01|557.21|560.01|557.21|560.01|557.21|0
1648071750000|2022-03-23 21:42:30|560.28|557.48|560.25|557.45|560.28|557.48|560.25|557.45|0
1648071820000|2022-03-23 21:43:40|560.28|557.48|560.28|557.48|560.28|557.48|560.28|557.48|0
1648071960000|2022-03-23 21:46:00|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1648071970000|2022-03-23 21:46:10|560.35|557.55|560.32|557.52|560.35|557.55|560.32|557.52|0
1648071980000|2022-03-23 21:46:20|560.28|557.48|560.32|557.52|560.32|557.52|560.28|557.48|0
1648072090000|2022-03-23 21:48:10|560.28|557.48|560.28|557.48|560.28|557.48|560.28|557.48|0
1648072140000|2022-03-23 21:49:00|560.21|557.41|560.21|557.41|560.21|557.41|560.21|557.41|0
1648072150000|2022-03-23 21:49:10|560.38|557.58|560.32|557.52|560.38|557.58|560.32|557.52|0
1648072190000|2022-03-23 21:49:50|560.42|557.62|560.42|557.62|560.42|557.62|560.42|557.62|0
1648072210000|2022-03-23 21:50:10|560.35|557.55|560.35|557.55|560.35|557.55|560.35|557.55|0
1648072220000|2022-03-23 21:50:20|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1648072230000|2022-03-23 21:50:30|560.38|557.58|560.38|557.58|560.38|557.58|560.38|557.58|0
1648072240000|2022-03-23 21:50:40|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1648072330000|2022-03-23 21:52:10|560.21|557.41|560.21|557.41|560.21|557.41|560.21|557.41|0
1648072340000|2022-03-23 21:52:20|560.18|557.38|560.18|557.38|560.18|557.38|560.18|557.38|0
1648072350000|2022-03-23 21:52:30|560.21|557.41|560.21|557.41|560.21|557.41|560.21|557.41|0
1648072360000|2022-03-23 21:52:40|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1648072390000|2022-03-23 21:53:10|560.35|557.55|560.35|557.55|560.35|557.55|560.35|557.55|0
1648072410000|2022-03-23 21:53:30|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1648072510000|2022-03-23 21:55:10|560.21|557.41|560.21|557.41|560.21|557.41|560.15|557.35|0
1648072520000|2022-03-23 21:55:20|560.17|557.37|560.17|557.37|560.17|557.37|560.17|557.37|0
1648072530000|2022-03-23 21:55:30|560.21|557.41|560.17|557.37|560.21|557.41|560.17|557.37|0
1648072580000|2022-03-23 21:56:20|560|557.2|560.17|557.37|560.17|557.37|560|557.2|0
1648072610000|2022-03-23 21:56:50|560.11|557.31|560.11|557.31|560.11|557.31|560.11|557.31|0
1648072670000|2022-03-23 21:57:50|560.25|557.45|560.25|557.45|560.25|557.45|560.25|557.45|0
1648072680000|2022-03-23 21:58:00|560.11|557.31|560.11|557.31|560.11|557.31|560.11|557.31|0
1648072700000|2022-03-23 21:58:20|560.15|557.35|560.15|557.35|560.15|557.35|560.15|557.35|0
1648072710000|2022-03-23 21:58:30|560.21|557.41|560.21|557.41|560.21|557.41|560.21|557.41|0
1648072720000|2022-03-23 21:58:40|560.17|557.37|560.17|557.37|560.17|557.37|560.17|557.37|0
1648072780000|2022-03-23 21:59:40|560.07|557.27|560.07|557.27|560.07|557.27|560.07|557.27|0
1648072790000|2022-03-23 21:59:50|560.17|557.37|560.17|557.37|560.17|557.37|560.17|557.37|0
1648072800000|2022-03-23 22:00:00|558.56|555.76|559.98|557.18|559.98|557.18|558.56|555.76|0
1648072810000|2022-03-23 22:00:10|559.85|557.05|559.38|556.58|559.85|557.05|559.38|556.58|0
1648072820000|2022-03-23 22:00:20|559.27|556.47|559.62|556.82|559.62|556.82|559.27|556.47|0
1648072830000|2022-03-23 22:00:30|560.09|557.29|559.85|557.05|560.21|557.41|559.85|557.05|0
1648072840000|2022-03-23 22:00:40|560.09|557.29|560.09|557.29|560.09|557.29|560.09|557.29|0
1648072860000|2022-03-23 22:01:00|559.85|557.05|559.38|556.58|559.85|557.05|559.14|556.34|0
1648072870000|2022-03-23 22:01:10|559.62|556.82|559.62|556.82|559.85|557.05|559.62|556.82|0
1648072880000|2022-03-23 22:01:20|559.5|556.7|559.38|556.58|559.5|556.7|559.38|556.58|0
1648072890000|2022-03-23 22:01:30|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1648072900000|2022-03-23 22:01:40|559.38|556.58|559.14|556.34|559.38|556.58|559.14|556.34|0
1648072910000|2022-03-23 22:01:50|559.03|556.23|559.14|556.34|559.14|556.34|559.03|556.23|0
1648072920000|2022-03-23 22:02:00|559.38|556.58|559.62|556.82|559.62|556.82|559.38|556.58|0
1648072930000|2022-03-23 22:02:10|559.38|556.58|559.85|557.05|559.85|557.05|559.38|556.58|0
1648072940000|2022-03-23 22:02:20|559.62|556.82|559.62|556.82|559.62|556.82|559.62|556.82|0
1648072950000|2022-03-23 22:02:30|560.09|557.29|559.98|557.18|560.09|557.29|559.98|557.18|0
1648072960000|2022-03-23 22:02:40|559.85|557.05|559.85|557.05|559.85|557.05|559.85|557.05|0
1648072970000|2022-03-23 22:02:50|559.98|557.18|559.62|556.82|559.98|557.18|559.62|556.82|0
1648072980000|2022-03-23 22:03:00|560.09|557.29|560.09|557.29|560.09|557.29|560.09|557.29|0
1648073010000|2022-03-23 22:03:30|560.33|557.53|561.04|558.24|561.04|558.24|560.33|557.53|0
1648073020000|2022-03-23 22:03:40|560.92|558.12|561.04|558.24|561.04|558.24|560.8|558|0
1648073040000|2022-03-23 22:04:00|561.16|558.36|561.16|558.36|561.16|558.36|561.04|558.24|0
1648073050000|2022-03-23 22:04:10|561.27|558.47|561.27|558.47|561.27|558.47|561.27|558.47|0
1648073060000|2022-03-23 22:04:20|561.16|558.36|561.27|558.47|561.27|558.47|561.16|558.36|0
1648073080000|2022-03-23 22:04:40|561.16|558.36|561.27|558.47|561.27|558.47|561.16|558.36|0
1648073090000|2022-03-23 22:04:50|561.04|558.24|561.27|558.47|561.27|558.47|561.04|558.24|0
1648073120000|2022-03-23 22:05:20|561.04|558.24|561.04|558.24|561.04|558.24|561.04|558.24|0
1648073130000|2022-03-23 22:05:30|560.8|558|560.69|557.89|560.8|558|560.69|557.89|0
1648073140000|2022-03-23 22:05:40|560.8|558|560.8|558|560.8|558|560.8|558|0
1648073150000|2022-03-23 22:05:50|560.69|557.89|560.56|557.76|560.69|557.89|560.56|557.76|0
1648073160000|2022-03-23 22:06:00|560.69|557.89|560.8|558|560.8|558|560.69|557.89|0
1648073170000|2022-03-23 22:06:10|560.69|557.89|560.8|558|560.8|558|560.69|557.89|0
1648073180000|2022-03-23 22:06:20|560.56|557.76|560.56|557.76|560.56|557.76|560.56|557.76|0
1648073190000|2022-03-23 22:06:30|560.68|557.88|560.68|557.88|560.8|558|560.68|557.88|0
1648073200000|2022-03-23 22:06:40|560.56|557.76|560.56|557.76|560.56|557.76|560.56|557.76|0
1648073210000|2022-03-23 22:06:50|560.45|557.65|560.56|557.76|560.56|557.76|560.45|557.65|0
1648073230000|2022-03-23 22:07:10|560.45|557.65|560.56|557.76|560.56|557.76|560.45|557.65|0
1648073240000|2022-03-23 22:07:20|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1648073250000|2022-03-23 22:07:30|560.45|557.65|560.32|557.52|560.45|557.65|560.32|557.52|0
1648073260000|2022-03-23 22:07:40|560.45|557.65|560.32|557.52|560.45|557.65|560.32|557.52|0
1648073270000|2022-03-23 22:07:50|560.45|557.65|560.45|557.65|560.45|557.65|560.45|557.65|0
1648073280000|2022-03-23 22:08:00|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1648073290000|2022-03-23 22:08:10|560.21|557.41|560.21|557.41|560.21|557.41|560.21|557.41|0
1648073310000|2022-03-23 22:08:30|560.32|557.52|560.56|557.76|560.56|557.76|560.32|557.52|0
1648073340000|2022-03-23 22:09:00|560.45|557.65|560.32|557.52|560.45|557.65|560.32|557.52|0
1648073350000|2022-03-23 22:09:10|560.56|557.76|560.56|557.76|560.56|557.76|560.56|557.76|0
1648073360000|2022-03-23 22:09:20|560.45|557.65|560.45|557.65|560.45|557.65|560.45|557.65|0
1648073390000|2022-03-23 22:09:50|560.56|557.76|560.56|557.76|560.56|557.76|560.56|557.76|0
1648073400000|2022-03-23 22:10:00|560.45|557.65|560.56|557.76|560.56|557.76|560.45|557.65|0
1648073410000|2022-03-23 22:10:10|560.45|557.65|559.97|557.17|560.45|557.65|559.97|557.17|0
1648073420000|2022-03-23 22:10:20|559.85|557.05|559.85|557.05|559.85|557.05|559.85|557.05|0
1648073430000|2022-03-23 22:10:30|559.61|556.81|559.74|556.94|559.74|556.94|559.61|556.81|0
1648073440000|2022-03-23 22:10:40|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1648073450000|2022-03-23 22:10:50|559.5|556.7|559.61|556.81|559.85|557.05|559.5|556.7|0
1648073460000|2022-03-23 22:11:00|559.38|556.58|559.26|556.46|559.38|556.58|559.26|556.46|0
1648073470000|2022-03-23 22:11:10|559.38|556.58|559.38|556.58|559.38|556.58|559.26|556.46|0
1648073480000|2022-03-23 22:11:20|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1648073490000|2022-03-23 22:11:30|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1648073500000|2022-03-23 22:11:40|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1648073510000|2022-03-23 22:11:50|559.14|556.34|559.5|556.7|559.5|556.7|559.14|556.34|0
1648073520000|2022-03-23 22:12:00|559.38|556.58|559.26|556.46|559.38|556.58|559.26|556.46|0
1648073530000|2022-03-23 22:12:10|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1648073540000|2022-03-23 22:12:20|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1648073550000|2022-03-23 22:12:30|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1648073560000|2022-03-23 22:12:40|559.14|556.34|559.26|556.46|559.26|556.46|559.14|556.34|0
1648073570000|2022-03-23 22:12:50|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1648073590000|2022-03-23 22:13:10|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1648073610000|2022-03-23 22:13:30|559.85|557.05|559.85|557.05|559.85|557.05|559.85|557.05|0
1648073620000|2022-03-23 22:13:40|559.97|557.17|559.97|557.17|560.09|557.29|559.85|557.05|0
1648073630000|2022-03-23 22:13:50|559.85|557.05|560.09|557.29|560.09|557.29|559.85|557.05|0
1648073640000|2022-03-23 22:14:00|560.45|557.65|560.92|558.12|560.92|558.12|560.45|557.65|0
1648073650000|2022-03-23 22:14:10|560.56|557.76|560.68|557.88|560.68|557.88|560.56|557.76|0
1648073660000|2022-03-23 22:14:20|560.8|558|560.8|558|560.92|558.12|560.8|558|0
1648073670000|2022-03-23 22:14:30|560.56|557.76|560.56|557.76|560.56|557.76|560.56|557.76|0
1648073690000|2022-03-23 22:14:50|560.8|558|560.8|558|560.8|558|560.8|558|0
1648073700000|2022-03-23 22:15:00|560.56|557.76|560.8|558|560.8|558|560.56|557.76|0
1648073760000|2022-03-23 22:16:00|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1648073810000|2022-03-23 22:16:50|560.8|558|560.8|558|560.8|558|560.8|558|0
1648073820000|2022-03-23 22:17:00|561.03|558.23|561.03|558.23|561.03|558.23|561.03|558.23|0
1648073850000|2022-03-23 22:17:30|560.8|558|560.8|558|560.8|558|560.8|558|0
1648073860000|2022-03-23 22:17:40|560.56|557.76|560.56|557.76|560.56|557.76|560.56|557.76|0
1648073870000|2022-03-23 22:17:50|560.32|557.52|560.56|557.76|560.56|557.76|560.32|557.52|0
1648073910000|2022-03-23 22:18:30|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1648073940000|2022-03-23 22:19:00|560.09|557.29|560.09|557.29|560.09|557.29|560.09|557.29|0
1648073950000|2022-03-23 22:19:10|559.85|557.05|559.61|556.81|559.85|557.05|559.61|556.81|0
1648073960000|2022-03-23 22:19:20|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1648073970000|2022-03-23 22:19:30|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1648073980000|2022-03-23 22:19:40|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1648074000000|2022-03-23 22:20:00|559.26|556.46|559.38|556.58|559.38|556.58|559.14|556.34|0
1648074010000|2022-03-23 22:20:10|559.5|556.7|559.61|556.81|559.61|556.81|559.5|556.7|0
1648074050000|2022-03-23 22:20:50|559.38|556.58|559.14|556.34|559.38|556.58|559.14|556.34|0
1648074090000|2022-03-23 22:21:30|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1648074100000|2022-03-23 22:21:40|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1648074140000|2022-03-23 22:22:20|559.38|556.58|559.61|556.81|559.61|556.81|559.38|556.58|0
1648074170000|2022-03-23 22:22:50|559.38|556.58|559.38|556.58|559.38|556.58|559.38|556.58|0
1648074190000|2022-03-23 22:23:10|559.61|556.81|559.61|556.81|559.61|556.81|559.61|556.81|0
1648074200000|2022-03-23 22:23:20|559.26|556.46|559.38|556.58|559.38|556.58|559.26|556.46|0
1648074210000|2022-03-23 22:23:30|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1648074280000|2022-03-23 22:24:40|559.03|556.23|559.03|556.23|559.03|556.23|559.03|556.23|0
1648074290000|2022-03-23 22:24:50|559.14|556.34|559.14|556.34|559.14|556.34|559.14|556.34|0
1648074350000|2022-03-23 22:25:50|558.79|555.99|558.43|555.63|558.79|555.99|558.43|555.63|0
1648074380000|2022-03-23 22:26:20|558.67|555.87|558.66|555.86|558.67|555.87|558.66|555.86|0
1648074410000|2022-03-23 22:26:50|558.43|555.63|558.43|555.63|558.43|555.63|558.43|555.63|0
1648074450000|2022-03-23 22:27:30|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1648074460000|2022-03-23 22:27:40|558.43|555.63|558.66|555.86|558.66|555.86|558.43|555.63|0
1648074470000|2022-03-23 22:27:50|558.43|555.63|558.43|555.63|558.43|555.63|558.43|555.63|0
1648074480000|2022-03-23 22:28:00|558.66|555.86|558.43|555.63|558.66|555.86|558.43|555.63|0
1648074490000|2022-03-23 22:28:10|558.55|555.75|558.9|556.1|558.9|556.1|558.55|555.75|0
1648074500000|2022-03-23 22:28:20|558.79|555.99|559.14|556.34|559.14|556.34|558.79|555.99|0
1648074530000|2022-03-23 22:28:50|558.43|555.63|558.31|555.51|558.43|555.63|558.19|555.39|0
1648074540000|2022-03-23 22:29:00|558.19|555.39|558.43|555.63|558.43|555.63|558.19|555.39|0
1648074550000|2022-03-23 22:29:10|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1648074570000|2022-03-23 22:29:30|558.79|555.99|558.66|555.86|558.79|555.99|558.66|555.86|0
1648074590000|2022-03-23 22:29:50|558.43|555.63|558.43|555.63|558.43|555.63|558.43|555.63|0
1648074600000|2022-03-23 22:30:00|558.19|555.39|557.95|555.15|558.19|555.39|557.95|555.15|0
1648074610000|2022-03-23 22:30:10|557.72|554.92|557.72|554.92|557.72|554.92|557.72|554.92|0
1648074630000|2022-03-23 22:30:30|557.48|554.68|557.72|554.92|557.72|554.92|557.48|554.68|0
1648074640000|2022-03-23 22:30:40|557.95|555.15|557.95|555.15|557.95|555.15|557.95|555.15|0
1648074650000|2022-03-23 22:30:50|557.84|555.04|557.84|555.04|557.95|555.15|557.84|555.04|0
1648074660000|2022-03-23 22:31:00|557.95|555.15|557.72|554.92|557.95|555.15|557.72|554.92|0
1648074690000|2022-03-23 22:31:30|557.95|555.15|557.95|555.15|557.95|555.15|557.95|555.15|0
1648074700000|2022-03-23 22:31:40|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1648074720000|2022-03-23 22:32:00|557.72|554.92|557.72|554.92|557.72|554.92|557.72|554.92|0
1648074740000|2022-03-23 22:32:20|557.6|554.8|557.72|554.92|557.72|554.92|557.6|554.8|0
1648074750000|2022-03-23 22:32:30|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1648074770000|2022-03-23 22:32:50|557.72|554.92|557.6|554.8|557.72|554.92|557.6|554.8|0
1648074780000|2022-03-23 22:33:00|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1648074790000|2022-03-23 22:33:10|557.37|554.57|557.48|554.68|557.48|554.68|557.37|554.57|0
1648074800000|2022-03-23 22:33:20|557.24|554.44|557.01|554.21|557.24|554.44|557.01|554.21|0
1648074810000|2022-03-23 22:33:30|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1648074820000|2022-03-23 22:33:40|557.24|554.44|557.24|554.44|557.24|554.44|557.01|554.21|0
1648074830000|2022-03-23 22:33:50|556.77|553.97|557.01|554.21|557.01|554.21|556.77|553.97|0
1648074840000|2022-03-23 22:34:00|557.13|554.33|557.01|554.21|557.13|554.33|557.01|554.21|0
1648074850000|2022-03-23 22:34:10|556.89|554.09|557.24|554.44|557.24|554.44|556.89|554.09|0
1648074860000|2022-03-23 22:34:20|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1648074870000|2022-03-23 22:34:30|557.37|554.57|557.01|554.21|557.37|554.57|557.01|554.21|0
1648074880000|2022-03-23 22:34:40|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1648074890000|2022-03-23 22:34:50|557.48|554.68|557.24|554.44|557.48|554.68|557.24|554.44|0
1648074900000|2022-03-23 22:35:00|557.48|554.68|557.13|554.33|557.48|554.68|557.13|554.33|0
1648074910000|2022-03-23 22:35:10|557.01|554.21|557.01|554.21|557.01|554.21|557.01|554.21|0
1648074930000|2022-03-23 22:35:30|556.77|553.97|556.77|553.97|556.77|553.97|556.77|553.97|0
1648074940000|2022-03-23 22:35:40|557.01|554.21|557.01|554.21|557.01|554.21|557.01|554.21|0
1648074970000|2022-03-23 22:36:10|556.77|553.97|556.77|553.97|556.77|553.97|556.77|553.97|0
1648074980000|2022-03-23 22:36:20|556.66|553.86|556.77|553.97|556.77|553.97|556.66|553.86|0
1648074990000|2022-03-23 22:36:30|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1648075000000|2022-03-23 22:36:40|557.13|554.33|557.13|554.33|557.13|554.33|557.13|554.33|0
1648075010000|2022-03-23 22:36:50|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1648075030000|2022-03-23 22:37:10|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1648075040000|2022-03-23 22:37:20|557.24|554.44|557.37|554.57|557.37|554.57|557.24|554.44|0
1648075050000|2022-03-23 22:37:30|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1648075070000|2022-03-23 22:37:50|557.72|554.92|557.95|555.15|557.95|555.15|557.72|554.92|0
1648075080000|2022-03-23 22:38:00|557.72|554.92|557.72|554.92|557.72|554.92|557.72|554.92|0
1648075100000|2022-03-23 22:38:20|557.37|554.57|557.48|554.68|557.48|554.68|557.37|554.57|0
1648075110000|2022-03-23 22:38:30|557.37|554.57|557.37|554.57|557.37|554.57|557.24|554.44|0
1648075120000|2022-03-23 22:38:40|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1648075140000|2022-03-23 22:39:00|557.48|554.68|557.48|554.68|557.48|554.68|557.24|554.44|0
1648075150000|2022-03-23 22:39:10|557.37|554.57|557.37|554.57|557.37|554.57|557.37|554.57|0
1648075160000|2022-03-23 22:39:20|557.24|554.44|557.37|554.57|557.37|554.57|557.24|554.44|0
1648075170000|2022-03-23 22:39:30|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1648075180000|2022-03-23 22:39:40|557.37|554.57|557.6|554.8|557.6|554.8|557.37|554.57|0
1648075190000|2022-03-23 22:39:50|557.72|554.92|557.72|554.92|557.72|554.92|557.72|554.92|0
1648075200000|2022-03-23 22:40:00|557.48|554.68|557.48|554.68|557.48|554.68|557.48|554.68|0
1648075250000|2022-03-23 22:40:50|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1648075260000|2022-03-23 22:41:00|557.72|554.92|557.72|554.92|557.72|554.92|557.72|554.92|0
1648075370000|2022-03-23 22:42:50|557.95|555.15|557.95|555.15|557.95|555.15|557.95|555.15|0
1648075400000|2022-03-23 22:43:20|558.19|555.39|557.95|555.15|558.19|555.39|557.95|555.15|0
1648075450000|2022-03-23 22:44:10|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1648075560000|2022-03-23 22:46:00|558.43|555.63|558.43|555.63|558.43|555.63|558.43|555.63|0
1648075580000|2022-03-23 22:46:20|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1648075590000|2022-03-23 22:46:30|558.43|555.63|558.19|555.39|558.43|555.63|558.19|555.39|0
1648075600000|2022-03-23 22:46:40|558.79|555.99|558.66|555.86|558.79|555.99|558.66|555.86|0
1648075610000|2022-03-23 22:46:50|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1648075630000|2022-03-23 22:47:10|559.02|556.22|559.14|556.34|559.14|556.34|559.02|556.22|0
1648075640000|2022-03-23 22:47:20|558.9|556.1|559.14|556.34|559.14|556.34|558.9|556.1|0
1648075650000|2022-03-23 22:47:30|558.9|556.1|559.02|556.22|559.02|556.22|558.9|556.1|0
1648075660000|2022-03-23 22:47:40|558.9|556.1|558.55|555.75|558.9|556.1|558.55|555.75|0
1648075670000|2022-03-23 22:47:50|558.43|555.63|558.43|555.63|558.43|555.63|558.43|555.63|0
1648075710000|2022-03-23 22:48:30|558.19|555.39|558.19|555.39|558.31|555.51|558.19|555.39|0
1648075740000|2022-03-23 22:49:00|558.43|555.63|558.43|555.63|558.43|555.63|558.43|555.63|0
1648075750000|2022-03-23 22:49:10|558.55|555.75|558.66|555.86|558.66|555.86|558.55|555.75|0
1648075760000|2022-03-23 22:49:20|558.55|555.75|558.66|555.86|558.66|555.86|558.55|555.75|0
1648075770000|2022-03-23 22:49:30|558.43|555.63|558.43|555.63|558.43|555.63|558.43|555.63|0
1648075800000|2022-03-23 22:50:00|558.31|555.51|558.43|555.63|558.43|555.63|558.31|555.51|0
1648075810000|2022-03-23 22:50:10|558.55|555.75|558.43|555.63|558.55|555.75|558.43|555.63|0
1648075830000|2022-03-23 22:50:30|558.42|555.62|558.42|555.62|558.42|555.62|558.42|555.62|0
1648075840000|2022-03-23 22:50:40|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1648075850000|2022-03-23 22:50:50|558.42|555.62|558.42|555.62|558.42|555.62|558.42|555.62|0
1648075860000|2022-03-23 22:51:00|558.55|555.75|558.66|555.86|558.66|555.86|558.55|555.75|0
1648075920000|2022-03-23 22:52:00|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1648075940000|2022-03-23 22:52:20|559.02|556.22|558.9|556.1|559.02|556.22|558.9|556.1|0
1648075970000|2022-03-23 22:52:50|558.78|555.98|558.9|556.1|558.9|556.1|558.78|555.98|0
1648075980000|2022-03-23 22:53:00|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1648076020000|2022-03-23 22:53:40|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1648076040000|2022-03-23 22:54:00|559.02|556.22|558.9|556.1|559.13|556.33|558.9|556.1|0
1648076080000|2022-03-23 22:54:40|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1648076100000|2022-03-23 22:55:00|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1648076150000|2022-03-23 22:55:50|559.13|556.33|559.13|556.33|559.13|556.33|559.13|556.33|0
1648076170000|2022-03-23 22:56:10|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1648076180000|2022-03-23 22:56:20|558.78|555.98|558.66|555.86|558.78|555.98|558.66|555.86|0
1648076190000|2022-03-23 22:56:30|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1648076200000|2022-03-23 22:56:40|559.02|556.22|559.13|556.33|559.13|556.33|559.02|556.22|0
1648076210000|2022-03-23 22:56:50|558.9|556.1|559.13|556.33|559.13|556.33|558.9|556.1|0
1648076220000|2022-03-23 22:57:00|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1648076230000|2022-03-23 22:57:10|558.9|556.1|558.9|556.1|558.9|556.1|558.9|556.1|0
1648076240000|2022-03-23 22:57:20|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1648076250000|2022-03-23 22:57:30|558.78|555.98|558.9|556.1|558.9|556.1|558.78|555.98|0
1648076280000|2022-03-23 22:58:00|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1648076290000|2022-03-23 22:58:10|558.55|555.75|558.66|555.86|558.66|555.86|558.55|555.75|0
1648076310000|2022-03-23 22:58:30|558.42|555.62|558.42|555.62|558.42|555.62|558.42|555.62|0
1648076320000|2022-03-23 22:58:40|558.66|555.86|558.66|555.86|558.66|555.86|558.42|555.62|0
1648076330000|2022-03-23 22:58:50|558.78|555.98|558.66|555.86|558.78|555.98|558.66|555.86|0
1648076340000|2022-03-23 22:59:00|558.78|555.98|558.66|555.86|558.78|555.98|558.66|555.86|0
1648076350000|2022-03-23 22:59:10|558.42|555.62|558.42|555.62|558.42|555.62|558.42|555.62|0
1648076380000|2022-03-23 22:59:40|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1648076390000|2022-03-23 22:59:50|558.07|555.27|557.95|555.15|558.07|555.27|557.95|555.15|0
1648076400000|2022-03-23 23:00:00|557.71|554.91|557.71|554.91|557.84|555.04|557.48|554.68|0
1648076410000|2022-03-23 23:00:10|557.6|554.8|558.42|555.62|558.42|555.62|557.6|554.8|0
1648076420000|2022-03-23 23:00:20|558.66|555.86|558.31|555.51|558.66|555.86|558.31|555.51|0
1648076430000|2022-03-23 23:00:30|558.19|555.39|558.19|555.39|558.19|555.39|558.07|555.27|0
1648076440000|2022-03-23 23:00:40|558.07|555.27|557.95|555.15|558.07|555.27|557.95|555.15|0
1648076450000|2022-03-23 23:00:50|558.19|555.39|558.19|555.39|558.42|555.62|558.19|555.39|0
1648076460000|2022-03-23 23:01:00|558.42|555.62|558.42|555.62|558.42|555.62|558.42|555.62|0
1648076470000|2022-03-23 23:01:10|558.31|555.51|558.19|555.39|558.31|555.51|558.19|555.39|0
1648076480000|2022-03-23 23:01:20|558.31|555.51|557.84|555.04|558.31|555.51|557.84|555.04|0
1648076500000|2022-03-23 23:01:40|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1648076510000|2022-03-23 23:01:50|557.6|554.8|557.6|554.8|557.6|554.8|557.6|554.8|0
1648076520000|2022-03-23 23:02:00|557.71|554.91|557.48|554.68|557.71|554.91|557.48|554.68|0
1648076530000|2022-03-23 23:02:10|557.24|554.44|557.71|554.91|557.71|554.91|557.24|554.44|0
1648076540000|2022-03-23 23:02:20|557.6|554.8|557.24|554.44|557.6|554.8|557.24|554.44|0
1648076550000|2022-03-23 23:02:30|557|554.2|556.77|553.97|557|554.2|556.77|553.97|0
1648076580000|2022-03-23 23:03:00|557|554.2|556.77|553.97|557|554.2|556.77|553.97|0
1648076590000|2022-03-23 23:03:10|557|554.2|556.77|553.97|557|554.2|556.77|553.97|0
1648076600000|2022-03-23 23:03:20|556.65|553.85|556.53|553.73|556.65|553.85|556.53|553.73|0
1648076610000|2022-03-23 23:03:30|556.29|553.49|556.29|553.49|556.29|553.49|556.29|553.49|0
1648076620000|2022-03-23 23:03:40|556.53|553.73|556.29|553.49|556.53|553.73|556.29|553.49|0
1648076630000|2022-03-23 23:03:50|556.53|553.73|556.53|553.73|556.53|553.73|556.53|553.73|0
1648076640000|2022-03-23 23:04:00|556.42|553.62|556.53|553.73|556.53|553.73|556.42|553.62|0
1648076650000|2022-03-23 23:04:10|556.42|553.62|556.53|553.73|556.53|553.73|556.42|553.62|0
1648076660000|2022-03-23 23:04:20|556.77|553.97|556.77|553.97|556.77|553.97|556.77|553.97|0
1648076690000|2022-03-23 23:04:50|556.65|553.85|556.53|553.73|556.77|553.97|556.53|553.73|0
1648076700000|2022-03-23 23:05:00|556.29|553.49|556.29|553.49|556.29|553.49|556.06|553.26|0
1648076710000|2022-03-23 23:05:10|556.06|553.26|556.18|553.38|556.18|553.38|556.06|553.26|0
1648076730000|2022-03-23 23:05:30|556.06|553.26|555.94|553.14|556.06|553.26|555.94|553.14|0
1648076740000|2022-03-23 23:05:40|556.06|553.26|555.82|553.02|556.06|553.26|555.82|553.02|0
1648076760000|2022-03-23 23:06:00|555.94|553.14|555.82|553.02|555.94|553.14|555.82|553.02|0
1648076780000|2022-03-23 23:06:20|555.58|552.78|555.82|553.02|555.82|553.02|555.58|552.78|0
1648076790000|2022-03-23 23:06:30|555.71|552.91|555.58|552.78|555.71|552.91|555.58|552.78|0
1648076840000|2022-03-23 23:07:20|555.82|553.02|555.71|552.91|555.82|553.02|555.58|552.78|0
1648076850000|2022-03-23 23:07:30|556.06|553.26|556.06|553.26|556.06|553.26|556.06|553.26|0
1648076870000|2022-03-23 23:07:50|556.29|553.49|556.29|553.49|556.29|553.49|556.29|553.49|0
1648076910000|2022-03-23 23:08:30|556.53|553.73|556.53|553.73|556.53|553.73|556.53|553.73|0
1648076920000|2022-03-23 23:08:40|556.77|553.97|556.77|553.97|556.77|553.97|556.77|553.97|0
1648076940000|2022-03-23 23:09:00|557|554.2|556.77|553.97|557|554.2|556.77|553.97|0
1648076950000|2022-03-23 23:09:10|556.65|553.85|556.65|553.85|556.65|553.85|556.65|553.85|0
1648076960000|2022-03-23 23:09:20|556.53|553.73|556.53|553.73|556.53|553.73|556.53|553.73|0
1648076970000|2022-03-23 23:09:30|556.65|553.85|556.53|553.73|556.65|553.85|556.53|553.73|0
1648076980000|2022-03-23 23:09:40|556.29|553.49|556.06|553.26|556.29|553.49|556.06|553.26|0
1648077000000|2022-03-23 23:10:00|555.82|553.02|555.82|553.02|555.82|553.02|555.58|552.78|0
1648077010000|2022-03-23 23:10:10|556.06|553.26|556.06|553.26|556.06|553.26|556.06|553.26|0
1648077020000|2022-03-23 23:10:20|555.82|553.02|555.82|553.02|555.82|553.02|555.82|553.02|0
1648077030000|2022-03-23 23:10:30|555.94|553.14|555.82|553.02|555.94|553.14|555.82|553.02|0
1648077040000|2022-03-23 23:10:40|555.94|553.14|555.82|553.02|555.94|553.14|555.82|553.02|0
1648077050000|2022-03-23 23:10:50|556.06|553.26|555.82|553.02|556.06|553.26|555.82|553.02|0
1648077060000|2022-03-23 23:11:00|556.06|553.26|555.82|553.02|556.06|553.26|555.58|552.78|0
1648077070000|2022-03-23 23:11:10|555.58|552.78|555.35|552.55|555.58|552.78|555.35|552.55|0
1648077090000|2022-03-23 23:11:30|555.58|552.78|555.35|552.55|555.58|552.78|555.35|552.55|0
1648077100000|2022-03-23 23:11:40|555.11|552.31|555.11|552.31|555.11|552.31|555.11|552.31|0
1648077120000|2022-03-23 23:12:00|555|552.2|555.11|552.31|555.11|552.31|555|552.2|0
1648077130000|2022-03-23 23:12:10|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1648077140000|2022-03-23 23:12:20|555.11|552.31|555.11|552.31|555.11|552.31|555.11|552.31|0
1648077150000|2022-03-23 23:12:30|555.23|552.43|555.58|552.78|555.58|552.78|555.23|552.43|0
1648077190000|2022-03-23 23:13:10|555.82|553.02|555.82|553.02|555.94|553.14|555.82|553.02|0
1648077210000|2022-03-23 23:13:30|555.71|552.91|555.58|552.78|555.71|552.91|555.58|552.78|0
1648077230000|2022-03-23 23:13:50|555.82|553.02|555.82|553.02|555.82|553.02|555.82|553.02|0
1648077250000|2022-03-23 23:14:10|555.58|552.78|555.58|552.78|555.58|552.78|555.58|552.78|0
1648077260000|2022-03-23 23:14:20|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1648077270000|2022-03-23 23:14:30|555.58|552.78|555.58|552.78|555.58|552.78|555.58|552.78|0
1648077280000|2022-03-23 23:14:40|555.47|552.67|555.11|552.31|555.47|552.67|555.11|552.31|0
1648077290000|2022-03-23 23:14:50|555.23|552.43|555.11|552.31|555.23|552.43|555.11|552.31|0
1648077300000|2022-03-23 23:15:00|554.87|552.07|554.87|552.07|555.11|552.31|554.87|552.07|0
1648077310000|2022-03-23 23:15:10|555.23|552.43|554.64|551.84|555.23|552.43|554.64|551.84|0
1648077320000|2022-03-23 23:15:20|554.87|552.07|554.87|552.07|554.87|552.07|554.76|551.96|0
1648077330000|2022-03-23 23:15:30|554.64|551.84|554.64|551.84|554.64|551.84|554.64|551.84|0
1648077340000|2022-03-23 23:15:40|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1648077360000|2022-03-23 23:16:00|555|552.2|555.11|552.31|555.11|552.31|555|552.2|0
1648077370000|2022-03-23 23:16:10|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1648077380000|2022-03-23 23:16:20|555.11|552.31|555.11|552.31|555.35|552.55|555.11|552.31|0
1648077430000|2022-03-23 23:17:10|554.87|552.07|554.64|551.84|554.87|552.07|554.64|551.84|0
1648077450000|2022-03-23 23:17:30|554.87|552.07|554.64|551.84|554.87|552.07|554.64|551.84|0
1648077460000|2022-03-23 23:17:40|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1648077470000|2022-03-23 23:17:50|554.64|551.84|554.64|551.84|554.64|551.84|554.64|551.84|0
1648077480000|2022-03-23 23:18:00|554.76|551.96|554.64|551.84|554.76|551.96|554.64|551.84|0
1648077490000|2022-03-23 23:18:10|554.52|551.72|554.52|551.72|554.52|551.72|554.52|551.72|0
1648077500000|2022-03-23 23:18:20|554.64|551.84|554.64|551.84|554.64|551.84|554.64|551.84|0
1648077520000|2022-03-23 23:18:40|554.76|551.96|554.76|551.96|554.76|551.96|554.76|551.96|0
1648077530000|2022-03-23 23:18:50|554.64|551.84|554.76|551.96|554.76|551.96|554.64|551.84|0
1648077540000|2022-03-23 23:19:00|554.87|552.07|554.64|551.84|554.87|552.07|554.64|551.84|0
1648077560000|2022-03-23 23:19:20|554.76|551.96|554.76|551.96|554.76|551.96|554.76|551.96|0
1648077570000|2022-03-23 23:19:30|554.64|551.84|555.11|552.31|555.11|552.31|554.64|551.84|0
1648077590000|2022-03-23 23:19:50|554.87|552.07|555.11|552.31|555.11|552.31|554.87|552.07|0
1648077600000|2022-03-23 23:20:00|554.87|552.07|554.64|551.84|554.87|552.07|554.64|551.84|0
1648077610000|2022-03-23 23:20:10|554.76|551.96|554.64|551.84|554.87|552.07|554.64|551.84|0
1648077630000|2022-03-23 23:20:30|554.76|551.96|554.76|551.96|554.87|552.07|554.64|551.84|0
1648077640000|2022-03-23 23:20:40|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1648077650000|2022-03-23 23:20:50|555|552.2|555.11|552.31|555.11|552.31|555|552.2|0
1648077690000|2022-03-23 23:21:30|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1648077710000|2022-03-23 23:21:50|555.11|552.31|555.11|552.31|555.11|552.31|555.11|552.31|0
1648077720000|2022-03-23 23:22:00|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1648077760000|2022-03-23 23:22:40|555.58|552.78|555.35|552.55|555.58|552.78|555.35|552.55|0
1648077770000|2022-03-23 23:22:50|555.23|552.43|555.11|552.31|555.23|552.43|555.11|552.31|0
1648077780000|2022-03-23 23:23:00|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1648077810000|2022-03-23 23:23:30|555.47|552.67|555.35|552.55|555.47|552.67|555.35|552.55|0
1648077840000|2022-03-23 23:24:00|555.11|552.31|555.11|552.31|555.11|552.31|555.11|552.31|0
1648077860000|2022-03-23 23:24:20|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1648077870000|2022-03-23 23:24:30|555.23|552.43|555.35|552.55|555.35|552.55|555.23|552.43|0
1648077900000|2022-03-23 23:25:00|555.47|552.67|555.35|552.55|555.47|552.67|555.35|552.55|0
1648077920000|2022-03-23 23:25:20|555.47|552.67|555.47|552.67|555.47|552.67|555.47|552.67|0
1648077930000|2022-03-23 23:25:30|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1648077970000|2022-03-23 23:26:10|555.11|552.31|554.87|552.07|555.11|552.31|554.87|552.07|0
1648077990000|2022-03-23 23:26:30|555.11|552.31|555.23|552.43|555.23|552.43|555.11|552.31|0
1648078000000|2022-03-23 23:26:40|555.35|552.55|555.35|552.55|555.35|552.55|555.35|552.55|0
1648078010000|2022-03-23 23:26:50|555.23|552.43|555.35|552.55|555.35|552.55|555.23|552.43|0
1648078020000|2022-03-23 23:27:00|555.23|552.43|555.11|552.31|555.23|552.43|555.11|552.31|0
1648078060000|2022-03-23 23:27:40|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1648078080000|2022-03-23 23:28:00|555.34|552.54|555.34|552.54|555.34|552.54|555.34|552.54|0
1648078100000|2022-03-23 23:28:20|555.11|552.31|555.34|552.54|555.34|552.54|555.11|552.31|0
1648078120000|2022-03-23 23:28:40|555.11|552.31|555.11|552.31|555.11|552.31|555.11|552.31|0
1648078140000|2022-03-23 23:29:00|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1648078150000|2022-03-23 23:29:10|554.99|552.19|554.99|552.19|554.99|552.19|554.99|552.19|0
1648078160000|2022-03-23 23:29:20|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1648078180000|2022-03-23 23:29:40|555.11|552.31|555.11|552.31|555.11|552.31|555.11|552.31|0
1648078200000|2022-03-23 23:30:00|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1648078210000|2022-03-23 23:30:10|555.11|552.31|555.11|552.31|555.11|552.31|555.11|552.31|0
1648078240000|2022-03-23 23:30:40|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1648078290000|2022-03-23 23:31:30|555.11|552.31|555.11|552.31|555.11|552.31|555.11|552.31|0
1648078320000|2022-03-23 23:32:00|555.23|552.43|555.11|552.31|555.23|552.43|555.11|552.31|0
1648078330000|2022-03-23 23:32:10|554.99|552.19|554.99|552.19|554.99|552.19|554.99|552.19|0
1648078340000|2022-03-23 23:32:20|555.11|552.31|555.11|552.31|555.11|552.31|555.11|552.31|0
1648078390000|2022-03-23 23:33:10|555.34|552.54|555.34|552.54|555.34|552.54|555.34|552.54|0
1648078420000|2022-03-23 23:33:40|555.58|552.78|555.58|552.78|555.58|552.78|555.58|552.78|0
1648078450000|2022-03-23 23:34:10|555.34|552.54|555.34|552.54|555.34|552.54|555.34|552.54|0
1648078500000|2022-03-23 23:35:00|555.47|552.67|555.47|552.67|555.47|552.67|555.47|552.67|0
1648078510000|2022-03-23 23:35:10|555.34|552.54|555.34|552.54|555.34|552.54|555.34|552.54|0
1648078540000|2022-03-23 23:35:40|555.47|552.67|555.47|552.67|555.47|552.67|555.47|552.67|0
1648078550000|2022-03-23 23:35:50|555.34|552.54|555.58|552.78|555.58|552.78|555.34|552.54|0
1648078570000|2022-03-23 23:36:10|555.11|552.31|555.11|552.31|555.11|552.31|555.11|552.31|0
1648078580000|2022-03-23 23:36:20|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1648078610000|2022-03-23 23:36:50|555.11|552.31|555.11|552.31|555.11|552.31|555.11|552.31|0
1648078630000|2022-03-23 23:37:10|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1648078650000|2022-03-23 23:37:30|554.99|552.19|555.11|552.31|555.23|552.43|554.99|552.19|0
1648078680000|2022-03-23 23:38:00|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1648078690000|2022-03-23 23:38:10|555.11|552.31|555.11|552.31|555.11|552.31|555.11|552.31|0
1648078700000|2022-03-23 23:38:20|554.87|552.07|554.87|552.07|554.99|552.19|554.87|552.07|0
1648078720000|2022-03-23 23:38:40|555.11|552.31|555.11|552.31|555.11|552.31|555.11|552.31|0
1648078740000|2022-03-23 23:39:00|554.87|552.07|554.87|552.07|554.87|552.07|554.87|552.07|0
1648078770000|2022-03-23 23:39:30|554.76|551.96|555.11|552.31|555.11|552.31|554.76|551.96|0
1648078780000|2022-03-23 23:39:40|555.34|552.54|555.34|552.54|555.34|552.54|555.34|552.54|0
1648078790000|2022-03-23 23:39:50|555.11|552.31|555.11|552.31|555.11|552.31|555.11|552.31|0
1648078810000|2022-03-23 23:40:10|555.23|552.43|555.23|552.43|555.23|552.43|555.23|552.43|0
1648078820000|2022-03-23 23:40:20|555.34|552.54|555.34|552.54|555.34|552.54|555.34|552.54|0
1648078830000|2022-03-23 23:40:30|555.58|552.78|555.58|552.78|555.58|552.78|555.58|552.78|0
1648078860000|2022-03-23 23:41:00|555.47|552.67|555.34|552.54|555.58|552.78|555.34|552.54|0
1648078870000|2022-03-23 23:41:10|555.47|552.67|555.34|552.54|555.47|552.67|555.34|552.54|0
1648078880000|2022-03-23 23:41:20|555.47|552.67|555.82|553.02|555.82|553.02|555.47|552.67|0
1648078890000|2022-03-23 23:41:30|556.05|553.25|556.05|553.25|556.05|553.25|556.05|553.25|0
1648078910000|2022-03-23 23:41:50|556.29|553.49|556.18|553.38|556.29|553.49|556.18|553.38|0
1648078920000|2022-03-23 23:42:00|556.29|553.49|556.29|553.49|556.29|553.49|556.29|553.49|0
1648078940000|2022-03-23 23:42:20|556.41|553.61|556.41|553.61|556.41|553.61|556.41|553.61|0
1648078950000|2022-03-23 23:42:30|556.53|553.73|556.53|553.73|556.53|553.73|556.53|553.73|0
1648078970000|2022-03-23 23:42:50|556.29|553.49|556.53|553.73|556.53|553.73|556.29|553.49|0
1648078980000|2022-03-23 23:43:00|556.29|553.49|556.29|553.49|556.29|553.49|556.29|553.49|0
1648079000000|2022-03-23 23:43:20|556.18|553.38|556.29|553.49|556.29|553.49|556.05|553.25|0
1648079010000|2022-03-23 23:43:30|556.41|553.61|556.29|553.49|556.41|553.61|556.29|553.49|0
1648079020000|2022-03-23 23:43:40|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1648079030000|2022-03-23 23:43:50|556.41|553.61|556.29|553.49|556.52|553.72|556.29|553.49|0
1648079040000|2022-03-23 23:44:00|556.41|553.61|556.29|553.49|556.41|553.61|556.29|553.49|0
1648079050000|2022-03-23 23:44:10|556.05|553.25|556.05|553.25|556.05|553.25|556.05|553.25|0
1648079060000|2022-03-23 23:44:20|556.17|553.37|556.17|553.37|556.17|553.37|556.17|553.37|0
1648079070000|2022-03-23 23:44:30|556.29|553.49|556.29|553.49|556.41|553.61|556.29|553.49|0
1648079080000|2022-03-23 23:44:40|556.05|553.25|556.29|553.49|556.29|553.49|556.05|553.25|0
1648079090000|2022-03-23 23:44:50|556.17|553.37|556.29|553.49|556.29|553.49|556.17|553.37|0
1648079100000|2022-03-23 23:45:00|556.05|553.25|555.82|553.02|556.05|553.25|555.82|553.02|0
1648079110000|2022-03-23 23:45:10|555.94|553.14|555.82|553.02|556.05|553.25|555.82|553.02|0
1648079120000|2022-03-23 23:45:20|555.34|552.54|555.58|552.78|555.58|552.78|555.34|552.54|0
1648079130000|2022-03-23 23:45:30|555.82|553.02|555.94|553.14|555.94|553.14|555.82|553.02|0
1648079140000|2022-03-23 23:45:40|556.05|553.25|556.05|553.25|556.05|553.25|556.05|553.25|0
1648079150000|2022-03-23 23:45:50|556.17|553.37|556.17|553.37|556.17|553.37|556.17|553.37|0
1648079160000|2022-03-23 23:46:00|556.29|553.49|556.29|553.49|556.29|553.49|556.29|553.49|0
1648079180000|2022-03-23 23:46:20|556.17|553.37|556.29|553.49|556.29|553.49|556.17|553.37|0
1648079210000|2022-03-23 23:46:50|556.05|553.25|556.29|553.49|556.29|553.49|556.05|553.25|0
1648079230000|2022-03-23 23:47:10|556.17|553.37|556.05|553.25|556.29|553.49|556.05|553.25|0
1648079250000|2022-03-23 23:47:30|556.17|553.37|556.05|553.25|556.17|553.37|556.05|553.25|0
1648079260000|2022-03-23 23:47:40|556.17|553.37|556.05|553.25|556.29|553.49|556.05|553.25|0
1648079270000|2022-03-23 23:47:50|555.81|553.01|555.81|553.01|555.81|553.01|555.81|553.01|0
1648079280000|2022-03-23 23:48:00|556.05|553.25|555.94|553.14|556.05|553.25|555.94|553.14|0
1648079290000|2022-03-23 23:48:10|556.05|553.25|556.29|553.49|556.29|553.49|556.05|553.25|0
1648079300000|2022-03-23 23:48:20|556.52|553.72|556.76|553.96|556.76|553.96|556.52|553.72|0
1648079310000|2022-03-23 23:48:30|557|554.2|557|554.2|557|554.2|557|554.2|0
1648079320000|2022-03-23 23:48:40|556.76|553.96|556.65|553.85|556.76|553.96|556.65|553.85|0
1648079330000|2022-03-23 23:48:50|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1648079340000|2022-03-23 23:49:00|556.29|553.49|556.05|553.25|556.29|553.49|556.05|553.25|0
1648079350000|2022-03-23 23:49:10|556.17|553.37|556.29|553.49|556.29|553.49|556.17|553.37|0
1648079370000|2022-03-23 23:49:30|556.41|553.61|556.52|553.72|556.52|553.72|556.41|553.61|0
1648079400000|2022-03-23 23:50:00|556.76|553.96|556.76|553.96|556.76|553.96|556.76|553.96|0
1648079410000|2022-03-23 23:50:10|556.88|554.08|557|554.2|557|554.2|556.88|554.08|0
1648079430000|2022-03-23 23:50:30|556.76|553.96|556.88|554.08|556.88|554.08|556.76|553.96|0
1648079440000|2022-03-23 23:50:40|557|554.2|557|554.2|557|554.2|557|554.2|0
1648079460000|2022-03-23 23:51:00|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1648079470000|2022-03-23 23:51:10|557.47|554.67|557|554.2|557.47|554.67|557|554.2|0
1648079480000|2022-03-23 23:51:20|557.23|554.43|557|554.2|557.23|554.43|557|554.2|0
1648079490000|2022-03-23 23:51:30|556.88|554.08|556.76|553.96|557|554.2|556.76|553.96|0
1648079520000|2022-03-23 23:52:00|556.88|554.08|557|554.2|557|554.2|556.76|553.96|0
1648079530000|2022-03-23 23:52:10|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1648079540000|2022-03-23 23:52:20|557.12|554.32|557.23|554.43|557.23|554.43|557.12|554.32|0
1648079580000|2022-03-23 23:53:00|557.12|554.32|557.12|554.32|557.12|554.32|557.12|554.32|0
1648079590000|2022-03-23 23:53:10|557|554.2|557|554.2|557|554.2|557|554.2|0
1648079610000|2022-03-23 23:53:30|557.12|554.32|557|554.2|557.12|554.32|557|554.2|0
1648079630000|2022-03-23 23:53:50|556.76|553.96|556.76|553.96|556.76|553.96|556.76|553.96|0
1648079670000|2022-03-23 23:54:30|557|554.2|557|554.2|557|554.2|557|554.2|0
1648079680000|2022-03-23 23:54:40|557.23|554.43|557.23|554.43|557.23|554.43|557.23|554.43|0
1648079690000|2022-03-23 23:54:50|557|554.2|557|554.2|557|554.2|557|554.2|0
1648079710000|2022-03-23 23:55:10|556.76|553.96|556.76|553.96|556.76|553.96|556.76|553.96|0
1648079730000|2022-03-23 23:55:30|556.52|553.72|556.76|553.96|556.76|553.96|556.52|553.72|0
1648079740000|2022-03-23 23:55:40|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1648079770000|2022-03-23 23:56:10|556.29|553.49|556.29|553.49|556.29|553.49|556.29|553.49|0
1648079780000|2022-03-23 23:56:20|556.05|553.25|556.05|553.25|556.05|553.25|556.05|553.25|0
1648079790000|2022-03-23 23:56:30|555.81|553.01|555.81|553.01|555.81|553.01|555.81|553.01|0
1648079800000|2022-03-23 23:56:40|555.7|552.9|555.58|552.78|555.7|552.9|555.58|552.78|0
1648079810000|2022-03-23 23:56:50|555.81|553.01|555.81|553.01|555.81|553.01|555.81|553.01|0
1648079820000|2022-03-23 23:57:00|556.05|553.25|556.05|553.25|556.05|553.25|556.05|553.25|0
1648079830000|2022-03-23 23:57:10|555.81|553.01|555.81|553.01|555.94|553.14|555.81|553.01|0
1648079840000|2022-03-23 23:57:20|555.94|553.14|556.05|553.25|556.05|553.25|555.94|553.14|0
1648079850000|2022-03-23 23:57:30|555.81|553.01|555.81|553.01|555.81|553.01|555.81|553.01|0
1648079880000|2022-03-23 23:58:00|556.05|553.25|556.05|553.25|556.29|553.49|556.05|553.25|0
1648079890000|2022-03-23 23:58:10|555.81|553.01|555.81|553.01|555.81|553.01|555.81|553.01|0
1648079960000|2022-03-23 23:59:20|556.05|553.25|556.05|553.25|556.05|553.25|556.05|553.25|0
1648079990000|2022-03-23 23:59:50|555.81|553.01|556.05|553.25|556.05|553.25|555.81|553.01|0
1648080000000|2022-03-24 00:00:00|555.81|553.01|556.05|553.25|556.05|553.25|555.81|553.01|0
1648080010000|2022-03-24 00:00:10|556.29|553.49|556.05|553.25|556.29|553.49|555.94|553.14|0
1648080020000|2022-03-24 00:00:20|555.81|553.01|555.34|552.54|555.81|553.01|555.34|552.54|0
1648080030000|2022-03-24 00:00:30|555.1|552.3|555.1|552.3|555.1|552.3|554.87|552.07|0
1648080040000|2022-03-24 00:00:40|555.23|552.43|555.34|552.54|555.34|552.54|555.1|552.3|0
1648080050000|2022-03-24 00:00:50|555.1|552.3|555.34|552.54|555.34|552.54|555.1|552.3|0
1648080060000|2022-03-24 00:01:00|555.1|552.3|555.1|552.3|555.1|552.3|554.99|552.19|0
1648080070000|2022-03-24 00:01:10|555.23|552.43|555.34|552.54|555.34|552.54|555.23|552.43|0
1648080080000|2022-03-24 00:01:20|555.1|552.3|554.63|551.83|555.1|552.3|554.63|551.83|0
1648080090000|2022-03-24 00:01:30|554.87|552.07|553.92|551.12|554.87|552.07|553.92|551.12|0
1648080100000|2022-03-24 00:01:40|554.16|551.36|554.28|551.48|554.28|551.48|554.16|551.36|0
1648080110000|2022-03-24 00:01:50|554.39|551.59|554.63|551.83|554.63|551.83|554.39|551.59|0
1648080120000|2022-03-24 00:02:00|554.87|552.07|554.63|551.83|554.87|552.07|554.39|551.59|0
1648080130000|2022-03-24 00:02:10|554.87|552.07|555.1|552.3|555.1|552.3|554.87|552.07|0
1648080150000|2022-03-24 00:02:30|555.23|552.43|555.23|552.43|555.34|552.54|555.23|552.43|0
1648080160000|2022-03-24 00:02:40|555.1|552.3|555.23|552.43|555.34|552.54|555.1|552.3|0
1648080170000|2022-03-24 00:02:50|555.34|552.54|554.99|552.19|555.34|552.54|554.99|552.19|0
1648080180000|2022-03-24 00:03:00|555.1|552.3|554.99|552.19|555.1|552.3|554.87|552.07|0
1648080190000|2022-03-24 00:03:10|555.1|552.3|554.87|552.07|555.1|552.3|554.87|552.07|0
1648080200000|2022-03-24 00:03:20|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1648080210000|2022-03-24 00:03:30|554.39|551.59|554.39|551.59|554.39|551.59|554.39|551.59|0
1648080220000|2022-03-24 00:03:40|554.63|551.83|554.63|551.83|554.63|551.83|554.52|551.72|0
1648080230000|2022-03-24 00:03:50|554.52|551.72|554.52|551.72|554.52|551.72|554.52|551.72|0
1648080240000|2022-03-24 00:04:00|554.63|551.83|554.39|551.59|554.63|551.83|554.39|551.59|0
1648080250000|2022-03-24 00:04:10|553.92|551.12|553.69|550.89|553.92|551.12|553.69|550.89|0
1648080260000|2022-03-24 00:04:20|553.34|550.54|553.45|550.65|553.45|550.65|553.21|550.41|0
1648080270000|2022-03-24 00:04:30|553.21|550.41|553.45|550.65|553.45|550.65|553.21|550.41|0
1648080280000|2022-03-24 00:04:40|553.69|550.89|553.69|550.89|553.69|550.89|553.69|550.89|0
1648080290000|2022-03-24 00:04:50|553.45|550.65|553.45|550.65|553.69|550.89|553.45|550.65|0
1648080300000|2022-03-24 00:05:00|553.34|550.54|553.34|550.54|553.34|550.54|553.34|550.54|0
1648080310000|2022-03-24 00:05:10|553.21|550.41|553.45|550.65|553.45|550.65|553.21|550.41|0
1648080320000|2022-03-24 00:05:20|553.34|550.54|553.45|550.65|553.45|550.65|553.34|550.54|0
1648080330000|2022-03-24 00:05:30|553.57|550.77|553.69|550.89|553.69|550.89|553.57|550.77|0
1648080340000|2022-03-24 00:05:40|553.45|550.65|553.1|550.3|553.45|550.65|552.98|550.18|0
1648080350000|2022-03-24 00:05:50|553.21|550.41|553.21|550.41|553.45|550.65|553.21|550.41|0
1648080360000|2022-03-24 00:06:00|553.45|550.65|553.45|550.65|553.45|550.65|553.45|550.65|0
1648080370000|2022-03-24 00:06:10|553.69|550.89|553.92|551.12|553.92|551.12|553.69|550.89|0
1648080380000|2022-03-24 00:06:20|553.81|551.01|553.81|551.01|553.81|551.01|553.69|550.89|0
1648080390000|2022-03-24 00:06:30|553.69|550.89|553.92|551.12|553.92|551.12|553.69|550.89|0
1648080410000|2022-03-24 00:06:50|553.57|550.77|553.57|550.77|553.69|550.89|553.57|550.77|0
1648080420000|2022-03-24 00:07:00|553.45|550.65|553.45|550.65|553.92|551.12|553.45|550.65|0
1648080430000|2022-03-24 00:07:10|553.21|550.41|552.74|549.94|553.21|550.41|552.74|549.94|0
1648080440000|2022-03-24 00:07:20|552.5|549.7|552.27|549.47|552.5|549.7|552.27|549.47|0
1648080450000|2022-03-24 00:07:30|552.5|549.7|552.74|549.94|552.74|549.94|552.5|549.7|0
1648080460000|2022-03-24 00:07:40|552.5|549.7|552.5|549.7|552.5|549.7|552.39|549.59|0
1648080470000|2022-03-24 00:07:50|552.63|549.83|552.63|549.83|552.63|549.83|552.63|549.83|0
1648080480000|2022-03-24 00:08:00|552.5|549.7|552.74|549.94|552.74|549.94|552.5|549.7|0
1648080490000|2022-03-24 00:08:10|552.5|549.7|552.5|549.7|552.5|549.7|552.5|549.7|0
1648080530000|2022-03-24 00:08:50|552.27|549.47|552.27|549.47|552.27|549.47|552.27|549.47|0
1648080550000|2022-03-24 00:09:10|552.03|549.23|552.03|549.23|552.03|549.23|552.03|549.23|0
1648080560000|2022-03-24 00:09:20|551.8|549|552.27|549.47|552.27|549.47|551.8|549|0
1648080570000|2022-03-24 00:09:30|552.03|549.23|551.92|549.12|552.03|549.23|551.92|549.12|0
1648080580000|2022-03-24 00:09:40|552.03|549.23|552.03|549.23|552.03|549.23|552.03|549.23|0
1648080590000|2022-03-24 00:09:50|551.92|549.12|551.68|548.88|551.92|549.12|551.68|548.88|0
1648080600000|2022-03-24 00:10:00|551.56|548.76|551.32|548.52|551.56|548.76|551.32|548.52|0
1648080610000|2022-03-24 00:10:10|551.09|548.29|551.09|548.29|551.32|548.52|551.09|548.29|0
1648080620000|2022-03-24 00:10:20|551.32|548.52|551.32|548.52|551.32|548.52|551.09|548.29|0
1648080630000|2022-03-24 00:10:30|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1648080660000|2022-03-24 00:11:00|551.68|548.88|551.56|548.76|551.68|548.88|551.56|548.76|0
1648080670000|2022-03-24 00:11:10|551.45|548.65|551.56|548.76|551.56|548.76|551.32|548.52|0
1648080680000|2022-03-24 00:11:20|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1648080690000|2022-03-24 00:11:30|551.45|548.65|551.32|548.52|551.45|548.65|551.32|548.52|0
1648080700000|2022-03-24 00:11:40|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1648080710000|2022-03-24 00:11:50|551.56|548.76|551.32|548.52|551.56|548.76|551.32|548.52|0
1648080720000|2022-03-24 00:12:00|551.45|548.65|551.56|548.76|551.56|548.76|551.45|548.65|0
1648080750000|2022-03-24 00:12:30|551.8|549|551.56|548.76|551.8|549|551.56|548.76|0
1648080760000|2022-03-24 00:12:40|551.8|549|551.56|548.76|551.8|549|551.56|548.76|0
1648080770000|2022-03-24 00:12:50|551.8|549|551.8|549|551.8|549|551.8|549|0
1648080780000|2022-03-24 00:13:00|551.56|548.76|551.8|549|551.8|549|551.56|548.76|0
1648080790000|2022-03-24 00:13:10|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1648080800000|2022-03-24 00:13:20|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1648080830000|2022-03-24 00:13:50|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1648080840000|2022-03-24 00:14:00|551.45|548.65|551.45|548.65|551.45|548.65|551.45|548.65|0
1648080850000|2022-03-24 00:14:10|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1648080860000|2022-03-24 00:14:20|551.32|548.52|551.21|548.41|551.32|548.52|551.21|548.41|0
1648080870000|2022-03-24 00:14:30|551.32|548.52|551.09|548.29|551.32|548.52|551.09|548.29|0
1648080890000|2022-03-24 00:14:50|550.85|548.05|550.85|548.05|550.85|548.05|550.85|548.05|0
1648080900000|2022-03-24 00:15:00|550.61|547.81|550.85|548.05|550.85|548.05|550.61|547.81|0
1648080910000|2022-03-24 00:15:10|550.61|547.81|550.61|547.81|550.61|547.81|550.38|547.58|0
1648080920000|2022-03-24 00:15:20|550.38|547.58|550.38|547.58|550.38|547.58|550.38|547.58|0
1648080940000|2022-03-24 00:15:40|550.61|547.81|550.61|547.81|550.61|547.81|550.61|547.81|0
1648080950000|2022-03-24 00:15:50|550.85|548.05|551.09|548.29|551.09|548.29|550.85|548.05|0
1648080960000|2022-03-24 00:16:00|550.85|548.05|551.45|548.65|551.56|548.76|550.85|548.05|0
1648080970000|2022-03-24 00:16:10|551.32|548.52|551.09|548.29|551.32|548.52|551.09|548.29|0
1648080980000|2022-03-24 00:16:20|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1648080990000|2022-03-24 00:16:30|551.09|548.29|551.09|548.29|551.32|548.52|551.09|548.29|0
1648081000000|2022-03-24 00:16:40|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1648081030000|2022-03-24 00:17:10|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1648081040000|2022-03-24 00:17:20|551.32|548.52|551.09|548.29|551.32|548.52|551.09|548.29|0
1648081080000|2022-03-24 00:18:00|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1648081090000|2022-03-24 00:18:10|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1648081110000|2022-03-24 00:18:30|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1648081130000|2022-03-24 00:18:50|551.09|548.29|551.32|548.52|551.32|548.52|551.09|548.29|0
1648081140000|2022-03-24 00:19:00|551.44|548.64|551.56|548.76|551.56|548.76|551.44|548.64|0
1648081150000|2022-03-24 00:19:10|551.68|548.88|551.68|548.88|551.68|548.88|551.68|548.88|0
1648081160000|2022-03-24 00:19:20|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1648081170000|2022-03-24 00:19:30|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1648081180000|2022-03-24 00:19:40|551.68|548.88|551.56|548.76|551.68|548.88|551.56|548.76|0
1648081190000|2022-03-24 00:19:50|551.32|548.52|551.32|548.52|551.32|548.52|551.32|548.52|0
1648081200000|2022-03-24 00:20:00|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1648081250000|2022-03-24 00:20:50|551.32|548.52|551.44|548.64|551.44|548.64|551.32|548.52|0
1648081260000|2022-03-24 00:21:00|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1648081280000|2022-03-24 00:21:20|551.32|548.52|551.32|548.52|551.44|548.64|551.32|548.52|0
1648081320000|2022-03-24 00:22:00|551.56|548.76|552.27|549.47|552.27|549.47|551.56|548.76|0
1648081330000|2022-03-24 00:22:10|552.03|549.23|552.03|549.23|552.03|549.23|552.03|549.23|0
1648081340000|2022-03-24 00:22:20|552.27|549.47|552.27|549.47|552.27|549.47|552.03|549.23|0
1648081350000|2022-03-24 00:22:30|552.5|549.7|552.5|549.7|552.5|549.7|552.5|549.7|0
1648081360000|2022-03-24 00:22:40|552.74|549.94|552.74|549.94|552.74|549.94|552.74|549.94|0
1648081370000|2022-03-24 00:22:50|552.62|549.82|552.62|549.82|552.62|549.82|552.62|549.82|0
1648081380000|2022-03-24 00:23:00|552.5|549.7|552.5|549.7|552.5|549.7|552.27|549.47|0
1648081390000|2022-03-24 00:23:10|552.27|549.47|552.03|549.23|552.27|549.47|552.03|549.23|0
1648081400000|2022-03-24 00:23:20|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1648081410000|2022-03-24 00:23:30|551.56|548.76|551.79|548.99|551.79|548.99|551.56|548.76|0
1648081450000|2022-03-24 00:24:10|552.03|549.23|552.03|549.23|552.03|549.23|552.03|549.23|0
1648081460000|2022-03-24 00:24:20|551.92|549.12|551.79|548.99|551.92|549.12|551.79|548.99|0
1648081480000|2022-03-24 00:24:40|552.03|549.23|552.03|549.23|552.03|549.23|552.03|549.23|0
1648081500000|2022-03-24 00:25:00|551.79|548.99|552.03|549.23|552.03|549.23|551.79|548.99|0
1648081510000|2022-03-24 00:25:10|551.92|549.12|552.03|549.23|552.03|549.23|551.92|549.12|0
1648081520000|2022-03-24 00:25:20|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1648081530000|2022-03-24 00:25:30|551.92|549.12|552.03|549.23|552.03|549.23|551.92|549.12|0
1648081560000|2022-03-24 00:26:00|552.27|549.47|552.27|549.47|552.27|549.47|552.27|549.47|0
1648081580000|2022-03-24 00:26:20|552.5|549.7|552.5|549.7|552.5|549.7|552.5|549.7|0
1648081600000|2022-03-24 00:26:40|552.27|549.47|552.27|549.47|552.27|549.47|552.27|549.47|0
1648081610000|2022-03-24 00:26:50|553.45|550.65|553.45|550.65|553.45|550.65|553.45|550.65|0
1648081620000|2022-03-24 00:27:00|552.97|550.17|553.45|550.65|553.45|550.65|552.97|550.17|0
1648081640000|2022-03-24 00:27:20|554.15|551.35|553.92|551.12|554.15|551.35|553.92|551.12|0
1648081650000|2022-03-24 00:27:30|553.68|550.88|553.68|550.88|553.68|550.88|553.68|550.88|0
1648081660000|2022-03-24 00:27:40|554.15|551.35|553.92|551.12|554.15|551.35|553.92|551.12|0
1648081670000|2022-03-24 00:27:50|554.15|551.35|554.15|551.35|554.15|551.35|554.15|551.35|0
1648081680000|2022-03-24 00:28:00|553.92|551.12|554.15|551.35|554.15|551.35|553.92|551.12|0
1648081720000|2022-03-24 00:28:40|554.39|551.59|554.39|551.59|554.39|551.59|554.39|551.59|0
1648081730000|2022-03-24 00:28:50|554.86|552.06|554.63|551.83|554.86|552.06|554.63|551.83|0
1648081740000|2022-03-24 00:29:00|554.86|552.06|554.63|551.83|554.86|552.06|554.63|551.83|0
1648081750000|2022-03-24 00:29:10|554.75|551.95|554.86|552.06|554.86|552.06|554.63|551.83|0
1648081770000|2022-03-24 00:29:30|554.75|551.95|554.86|552.06|554.86|552.06|554.75|551.95|0
1648081820000|2022-03-24 00:30:20|554.63|551.83|554.63|551.83|554.63|551.83|554.63|551.83|0
1648081830000|2022-03-24 00:30:30|554.86|552.06|554.86|552.06|554.86|552.06|554.86|552.06|0
1648081840000|2022-03-24 00:30:40|555.1|552.3|555.57|552.77|555.57|552.77|555.1|552.3|0
1648081850000|2022-03-24 00:30:50|555.81|553.01|556.05|553.25|556.05|553.25|555.81|553.01|0
1648081860000|2022-03-24 00:31:00|556.28|553.48|556.52|553.72|556.52|553.72|556.28|553.48|0
1648081870000|2022-03-24 00:31:10|556.75|553.95|557.23|554.43|557.23|554.43|556.75|553.95|0
1648081880000|2022-03-24 00:31:20|557.46|554.66|557.46|554.66|557.7|554.9|557.46|554.66|0
1648081890000|2022-03-24 00:31:30|557.23|554.43|557.46|554.66|557.46|554.66|556.75|553.95|0
1648081900000|2022-03-24 00:31:40|557.7|554.9|557.7|554.9|557.7|554.9|557.46|554.66|0
1648081910000|2022-03-24 00:31:50|557.94|555.14|558.17|555.37|558.17|555.37|557.82|555.02|0
1648081920000|2022-03-24 00:32:00|557.94|555.14|557.7|554.9|558.17|555.37|557.7|554.9|0
1648081930000|2022-03-24 00:32:10|557.46|554.66|557.7|554.9|557.7|554.9|556.99|554.19|0
1648081940000|2022-03-24 00:32:20|557.59|554.79|557.7|554.9|557.7|554.9|557.59|554.79|0
1648081950000|2022-03-24 00:32:30|557.46|554.66|557.46|554.66|557.46|554.66|557.35|554.55|0
1648081960000|2022-03-24 00:32:40|559.12|556.32|559.01|556.21|559.12|556.32|559.01|556.21|0
1648081970000|2022-03-24 00:32:50|559.24|556.44|559.24|556.44|559.24|556.44|559.12|556.32|0
1648081980000|2022-03-24 00:33:00|559.36|556.56|558.65|555.85|559.36|556.56|558.65|555.85|0
1648081990000|2022-03-24 00:33:10|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1648082000000|2022-03-24 00:33:20|558.65|555.85|558.41|555.61|558.65|555.85|558.41|555.61|0
1648082010000|2022-03-24 00:33:30|558.65|555.85|558.65|555.85|558.65|555.85|558.41|555.61|0
1648082020000|2022-03-24 00:33:40|558.41|555.61|558.65|555.85|558.65|555.85|558.41|555.61|0
1648082030000|2022-03-24 00:33:50|558.53|555.73|558.41|555.61|558.53|555.73|557.94|555.14|0
1648082040000|2022-03-24 00:34:00|558.65|555.85|558.06|555.26|558.65|555.85|558.06|555.26|0
1648082050000|2022-03-24 00:34:10|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1648082060000|2022-03-24 00:34:20|557.82|555.02|557.82|555.02|557.82|555.02|557.82|555.02|0
1648082070000|2022-03-24 00:34:30|557.7|554.9|557.7|554.9|557.7|554.9|557.46|554.66|0
1648082080000|2022-03-24 00:34:40|557.46|554.66|557.46|554.66|557.7|554.9|557.46|554.66|0
1648082090000|2022-03-24 00:34:50|557.23|554.43|557.23|554.43|557.46|554.66|557.23|554.43|0
1648082100000|2022-03-24 00:35:00|557.46|554.66|557.23|554.43|557.46|554.66|557.23|554.43|0
1648082110000|2022-03-24 00:35:10|556.99|554.19|556.99|554.19|556.99|554.19|556.75|553.95|0
1648082130000|2022-03-24 00:35:30|556.75|553.95|556.99|554.19|556.99|554.19|556.75|553.95|0
1648082140000|2022-03-24 00:35:40|556.88|554.08|556.99|554.19|556.99|554.19|556.88|554.08|0
1648082150000|2022-03-24 00:35:50|556.88|554.08|557.23|554.43|557.23|554.43|556.88|554.08|0
1648082160000|2022-03-24 00:36:00|556.99|554.19|556.75|553.95|556.99|554.19|556.75|553.95|0
1648082170000|2022-03-24 00:36:10|556.88|554.08|556.99|554.19|556.99|554.19|556.75|553.95|0
1648082180000|2022-03-24 00:36:20|557.11|554.31|557.11|554.31|557.11|554.31|557.11|554.31|0
1648082190000|2022-03-24 00:36:30|556.99|554.19|557.11|554.31|557.11|554.31|556.99|554.19|0
1648082200000|2022-03-24 00:36:40|557.23|554.43|557.23|554.43|557.23|554.43|556.99|554.19|0
1648082210000|2022-03-24 00:36:50|557.35|554.55|557.23|554.43|557.46|554.66|557.23|554.43|0
1648082220000|2022-03-24 00:37:00|557.46|554.66|557.23|554.43|557.46|554.66|557.23|554.43|0
1648082240000|2022-03-24 00:37:20|557.46|554.66|557.59|554.79|557.59|554.79|557.46|554.66|0
1648082250000|2022-03-24 00:37:30|557.7|554.9|557.94|555.14|557.94|555.14|557.7|554.9|0
1648082260000|2022-03-24 00:37:40|558.41|555.61|558.65|555.85|558.65|555.85|558.41|555.61|0
1648082270000|2022-03-24 00:37:50|558.88|556.08|558.77|555.97|558.88|556.08|558.77|555.97|0
1648082280000|2022-03-24 00:38:00|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1648082290000|2022-03-24 00:38:10|559.01|556.21|558.65|555.85|559.01|556.21|558.65|555.85|0
1648082300000|2022-03-24 00:38:20|558.53|555.73|558.41|555.61|558.65|555.85|558.41|555.61|0
1648082320000|2022-03-24 00:38:40|558.3|555.5|557.94|555.14|558.3|555.5|557.94|555.14|0
1648082330000|2022-03-24 00:38:50|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1648082340000|2022-03-24 00:39:00|557.94|555.14|557.82|555.02|557.94|555.14|557.7|554.9|0
1648082350000|2022-03-24 00:39:10|557.7|554.9|557.7|554.9|557.7|554.9|557.7|554.9|0
1648082360000|2022-03-24 00:39:20|557.94|555.14|557.82|555.02|557.94|555.14|557.82|555.02|0
1648082370000|2022-03-24 00:39:30|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1648082380000|2022-03-24 00:39:40|557.82|555.02|557.7|554.9|557.82|555.02|557.7|554.9|0
1648082390000|2022-03-24 00:39:50|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1648082400000|2022-03-24 00:40:00|557.7|554.9|557.82|555.02|557.94|555.14|557.7|554.9|0
1648082410000|2022-03-24 00:40:10|557.94|555.14|557.7|554.9|557.94|555.14|557.7|554.9|0
1648082420000|2022-03-24 00:40:20|557.46|554.66|557.23|554.43|557.46|554.66|557.23|554.43|0
1648082430000|2022-03-24 00:40:30|557.11|554.31|557.23|554.43|557.23|554.43|556.99|554.19|0
1648082460000|2022-03-24 00:41:00|557.11|554.31|557.23|554.43|557.23|554.43|557.11|554.31|0
1648082470000|2022-03-24 00:41:10|557.11|554.31|557.23|554.43|557.23|554.43|556.99|554.19|0
1648082480000|2022-03-24 00:41:20|556.99|554.19|556.99|554.19|556.99|554.19|556.99|554.19|0
1648082490000|2022-03-24 00:41:30|556.88|554.08|556.99|554.19|556.99|554.19|556.88|554.08|0
1648082500000|2022-03-24 00:41:40|556.88|554.08|557.23|554.43|557.23|554.43|556.88|554.08|0
1648082510000|2022-03-24 00:41:50|557.46|554.66|557.46|554.66|557.46|554.66|557.46|554.66|0
1648082520000|2022-03-24 00:42:00|557.23|554.43|556.99|554.19|557.23|554.43|556.99|554.19|0
1648082540000|2022-03-24 00:42:20|556.75|553.95|556.75|553.95|556.75|553.95|556.64|553.84|0
1648082550000|2022-03-24 00:42:30|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1648082560000|2022-03-24 00:42:40|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1648082570000|2022-03-24 00:42:50|556.52|553.72|556.52|553.72|556.75|553.95|556.52|553.72|0
1648082580000|2022-03-24 00:43:00|556.64|553.84|556.52|553.72|556.64|553.84|556.52|553.72|0
1648082590000|2022-03-24 00:43:10|556.4|553.6|556.28|553.48|556.4|553.6|556.28|553.48|0
1648082600000|2022-03-24 00:43:20|556.04|553.24|556.28|553.48|556.28|553.48|556.04|553.24|0
1648082610000|2022-03-24 00:43:30|556.04|553.24|556.28|553.48|556.28|553.48|556.04|553.24|0
1648082620000|2022-03-24 00:43:40|556.17|553.37|556.28|553.48|556.28|553.48|556.04|553.24|0
1648082630000|2022-03-24 00:43:50|556.04|553.24|556.52|553.72|556.52|553.72|556.04|553.24|0
1648082650000|2022-03-24 00:44:10|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1648082660000|2022-03-24 00:44:20|556.52|553.72|556.28|553.48|556.52|553.72|556.28|553.48|0
1648082680000|2022-03-24 00:44:40|556.04|553.24|556.28|553.48|556.28|553.48|556.04|553.24|0
1648082690000|2022-03-24 00:44:50|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1648082700000|2022-03-24 00:45:00|556.4|553.6|556.52|553.72|556.52|553.72|556.4|553.6|0
1648082710000|2022-03-24 00:45:10|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1648082740000|2022-03-24 00:45:40|556.4|553.6|556.28|553.48|556.4|553.6|556.28|553.48|0
1648082750000|2022-03-24 00:45:50|556.17|553.37|556.28|553.48|556.28|553.48|556.17|553.37|0
1648082760000|2022-03-24 00:46:00|556.04|553.24|556.52|553.72|556.52|553.72|556.04|553.24|0
1648082770000|2022-03-24 00:46:10|556.4|553.6|556.28|553.48|556.52|553.72|556.28|553.48|0
1648082780000|2022-03-24 00:46:20|556.4|553.6|556.52|553.72|556.52|553.72|556.4|553.6|0
1648082790000|2022-03-24 00:46:30|556.4|553.6|556.52|553.72|556.52|553.72|556.4|553.6|0
1648082800000|2022-03-24 00:46:40|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1648082810000|2022-03-24 00:46:50|556.99|554.19|557.23|554.43|557.23|554.43|556.99|554.19|0
1648082820000|2022-03-24 00:47:00|557.46|554.66|557.7|554.9|557.7|554.9|557.23|554.43|0
1648082830000|2022-03-24 00:47:10|557.59|554.79|557.7|554.9|557.7|554.9|557.59|554.79|0
1648082840000|2022-03-24 00:47:20|557.59|554.79|556.99|554.19|557.59|554.79|556.99|554.19|0
1648082850000|2022-03-24 00:47:30|556.75|553.95|556.99|554.19|556.99|554.19|556.75|553.95|0
1648082860000|2022-03-24 00:47:40|556.88|554.08|556.75|553.95|556.88|554.08|556.75|553.95|0
1648082880000|2022-03-24 00:48:00|556.52|553.72|556.52|553.72|556.52|553.72|556.52|553.72|0
1648082890000|2022-03-24 00:48:10|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1648082930000|2022-03-24 00:48:50|556.04|553.24|556.04|553.24|556.04|553.24|556.04|553.24|0
1648082950000|2022-03-24 00:49:10|555.81|553.01|555.57|552.77|555.81|553.01|555.57|552.77|0
1648082970000|2022-03-24 00:49:30|555.81|553.01|555.33|552.53|555.81|553.01|555.33|552.53|0
1648082980000|2022-03-24 00:49:40|555.57|552.77|555.57|552.77|555.57|552.77|555.57|552.77|0
1648082990000|2022-03-24 00:49:50|555.81|553.01|555.81|553.01|555.81|553.01|555.69|552.89|0
1648083000000|2022-03-24 00:50:00|555.93|553.13|556.04|553.24|556.04|553.24|555.81|553.01|0
1648083010000|2022-03-24 00:50:10|556.28|553.48|556.52|553.72|556.52|553.72|556.28|553.48|0
1648083020000|2022-03-24 00:50:20|556.28|553.48|556.04|553.24|556.28|553.48|556.04|553.24|0
1648083040000|2022-03-24 00:50:40|556.17|553.37|556.17|553.37|556.17|553.37|556.17|553.37|0
1648083050000|2022-03-24 00:50:50|556.04|553.24|556.17|553.37|556.17|553.37|556.04|553.24|0
1648083060000|2022-03-24 00:51:00|556.28|553.48|556.17|553.37|556.28|553.48|556.04|553.24|0
1648083070000|2022-03-24 00:51:10|556.04|553.24|556.17|553.37|556.17|553.37|556.04|553.24|0
1648083080000|2022-03-24 00:51:20|556.28|553.48|556.52|553.72|556.52|553.72|556.28|553.48|0
1648083110000|2022-03-24 00:51:50|556.4|553.6|556.4|553.6|556.52|553.72|556.4|553.6|0
1648083120000|2022-03-24 00:52:00|556.28|553.48|556.04|553.24|556.28|553.48|556.04|553.24|0
1648083130000|2022-03-24 00:52:10|556.17|553.37|556.04|553.24|556.28|553.48|556.04|553.24|0
1648083140000|2022-03-24 00:52:20|555.81|553.01|555.81|553.01|555.81|553.01|555.81|553.01|0
1648083150000|2022-03-24 00:52:30|555.93|553.13|555.93|553.13|555.93|553.13|555.93|553.13|0
1648083160000|2022-03-24 00:52:40|556.04|553.24|556.04|553.24|556.04|553.24|556.04|553.24|0
1648083180000|2022-03-24 00:53:00|556.17|553.37|556.17|553.37|556.17|553.37|556.17|553.37|0
1648083190000|2022-03-24 00:53:10|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1648083200000|2022-03-24 00:53:20|556.17|553.37|556.04|553.24|556.17|553.37|556.04|553.24|0
1648083210000|2022-03-24 00:53:30|556.28|553.48|556.04|553.24|556.28|553.48|555.93|553.13|0
1648083230000|2022-03-24 00:53:50|556.17|553.37|556.28|553.48|556.28|553.48|556.04|553.24|0
1648083240000|2022-03-24 00:54:00|556.17|553.37|556.28|553.48|556.28|553.48|556.04|553.24|0
1648083250000|2022-03-24 00:54:10|556.04|553.24|556.04|553.24|556.04|553.24|556.04|553.24|0
1648083260000|2022-03-24 00:54:20|556.28|553.48|556.17|553.37|556.28|553.48|556.17|553.37|0
1648083270000|2022-03-24 00:54:30|556.28|553.48|556.52|553.72|556.52|553.72|556.28|553.48|0
1648083280000|2022-03-24 00:54:40|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1648083290000|2022-03-24 00:54:50|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1648083300000|2022-03-24 00:55:00|557.46|554.66|556.51|553.71|557.46|554.66|556.51|553.71|0
1648083310000|2022-03-24 00:55:10|556.4|553.6|556.4|553.6|556.4|553.6|556.4|553.6|0
1648083320000|2022-03-24 00:55:20|556.51|553.71|556.75|553.95|556.75|553.95|556.51|553.71|0
1648083330000|2022-03-24 00:55:30|556.99|554.19|557.11|554.31|557.11|554.31|556.99|554.19|0
1648083340000|2022-03-24 00:55:40|557.46|554.66|557.46|554.66|557.46|554.66|557.35|554.55|0
1648083380000|2022-03-24 00:56:20|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1648083390000|2022-03-24 00:56:30|556.99|554.19|556.99|554.19|556.99|554.19|556.75|553.95|0
1648083400000|2022-03-24 00:56:40|556.87|554.07|556.99|554.19|556.99|554.19|556.87|554.07|0
1648083410000|2022-03-24 00:56:50|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1648083420000|2022-03-24 00:57:00|556.99|554.19|556.99|554.19|557.11|554.31|556.99|554.19|0
1648083430000|2022-03-24 00:57:10|556.75|553.95|556.99|554.19|556.99|554.19|556.75|553.95|0
1648083440000|2022-03-24 00:57:20|556.87|554.07|556.75|553.95|556.87|554.07|556.75|553.95|0
1648083450000|2022-03-24 00:57:30|556.87|554.07|556.75|553.95|556.87|554.07|556.75|553.95|0
1648083460000|2022-03-24 00:57:40|556.51|553.71|556.75|553.95|556.75|553.95|556.51|553.71|0
1648083480000|2022-03-24 00:58:00|556.99|554.19|556.99|554.19|556.99|554.19|556.99|554.19|0
1648083490000|2022-03-24 00:58:10|556.75|553.95|556.4|553.6|556.75|553.95|556.4|553.6|0
1648083500000|2022-03-24 00:58:20|556.51|553.71|556.28|553.48|556.51|553.71|556.28|553.48|0
1648083510000|2022-03-24 00:58:30|556.51|553.71|556.51|553.71|556.51|553.71|556.28|553.48|0
1648083520000|2022-03-24 00:58:40|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1648083530000|2022-03-24 00:58:50|556.51|553.71|556.4|553.6|556.51|553.71|556.28|553.48|0
1648083540000|2022-03-24 00:59:00|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1648083550000|2022-03-24 00:59:10|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1648083560000|2022-03-24 00:59:20|556.04|553.24|556.04|553.24|556.28|553.48|556.04|553.24|0
1648083570000|2022-03-24 00:59:30|556.16|553.36|556.04|553.24|556.16|553.36|556.04|553.24|0
1648083580000|2022-03-24 00:59:40|555.8|553|555.93|553.13|555.93|553.13|555.8|553|0
1648083590000|2022-03-24 00:59:50|556.04|553.24|555.8|553|556.04|553.24|555.8|553|0
1648083600000|2022-03-24 01:00:00|556.04|553.24|556.04|553.24|556.04|553.24|556.04|553.24|0
1648083610000|2022-03-24 01:00:10|556.16|553.36|556.4|553.6|556.4|553.6|556.16|553.36|0
1648083620000|2022-03-24 01:00:20|556.51|553.71|556.28|553.48|556.51|553.71|556.28|553.48|0
1648083630000|2022-03-24 01:00:30|556.04|553.24|556.28|553.48|556.28|553.48|556.04|553.24|0
1648083640000|2022-03-24 01:00:40|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1648083650000|2022-03-24 01:00:50|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1648083660000|2022-03-24 01:01:00|556.99|554.19|556.87|554.07|556.99|554.19|556.87|554.07|0
1648083670000|2022-03-24 01:01:10|557.22|554.42|556.99|554.19|557.22|554.42|556.99|554.19|0
1648083680000|2022-03-24 01:01:20|556.87|554.07|556.99|554.19|556.99|554.19|556.64|553.84|0
1648083690000|2022-03-24 01:01:30|556.87|554.07|556.99|554.19|556.99|554.19|556.87|554.07|0
1648083700000|2022-03-24 01:01:40|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1648083710000|2022-03-24 01:01:50|557.11|554.31|557.35|554.55|557.35|554.55|557.11|554.31|0
1648083720000|2022-03-24 01:02:00|557.46|554.66|557.35|554.55|557.46|554.66|557.22|554.42|0
1648083730000|2022-03-24 01:02:10|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1648083740000|2022-03-24 01:02:20|556.99|554.19|557.22|554.42|557.22|554.42|556.99|554.19|0
1648083750000|2022-03-24 01:02:30|557.46|554.66|557.46|554.66|557.46|554.66|557.35|554.55|0
1648083760000|2022-03-24 01:02:40|557.22|554.42|556.99|554.19|557.22|554.42|556.99|554.19|0
1648083770000|2022-03-24 01:02:50|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1648083790000|2022-03-24 01:03:10|557.46|554.66|557.7|554.9|557.7|554.9|557.46|554.66|0
1648083800000|2022-03-24 01:03:20|557.46|554.66|557.46|554.66|557.46|554.66|557.46|554.66|0
1648083810000|2022-03-24 01:03:30|557.35|554.55|557.35|554.55|557.35|554.55|557.35|554.55|0
1648083820000|2022-03-24 01:03:40|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1648083830000|2022-03-24 01:03:50|556.99|554.19|556.75|553.95|556.99|554.19|556.75|553.95|0
1648083840000|2022-03-24 01:04:00|556.64|553.84|556.51|553.71|556.75|553.95|556.51|553.71|0
1648083860000|2022-03-24 01:04:20|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1648083870000|2022-03-24 01:04:30|556.4|553.6|556.28|553.48|556.4|553.6|556.28|553.48|0
1648083890000|2022-03-24 01:04:50|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1648083900000|2022-03-24 01:05:00|556.4|553.6|556.28|553.48|556.51|553.71|556.28|553.48|0
1648083910000|2022-03-24 01:05:10|556.4|553.6|556.51|553.71|556.51|553.71|556.4|553.6|0
1648083920000|2022-03-24 01:05:20|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1648083930000|2022-03-24 01:05:30|556.51|553.71|556.4|553.6|556.51|553.71|556.4|553.6|0
1648083940000|2022-03-24 01:05:40|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1648083950000|2022-03-24 01:05:50|556.28|553.48|556.28|553.48|556.28|553.48|556.28|553.48|0
1648083970000|2022-03-24 01:06:10|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1648083980000|2022-03-24 01:06:20|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1648083990000|2022-03-24 01:06:30|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1648084000000|2022-03-24 01:06:40|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1648084050000|2022-03-24 01:07:30|556.99|554.19|556.99|554.19|556.99|554.19|556.99|554.19|0
1648084060000|2022-03-24 01:07:40|557.22|554.42|557.11|554.31|557.22|554.42|557.11|554.31|0
1648084070000|2022-03-24 01:07:50|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1648084080000|2022-03-24 01:08:00|556.99|554.19|556.64|553.84|556.99|554.19|556.51|553.71|0
1648084090000|2022-03-24 01:08:10|556.75|553.95|556.51|553.71|556.75|553.95|556.51|553.71|0
1648084100000|2022-03-24 01:08:20|556.64|553.84|556.75|553.95|556.75|553.95|556.51|553.71|0
1648084110000|2022-03-24 01:08:30|556.64|553.84|556.75|553.95|556.75|553.95|556.64|553.84|0
1648084140000|2022-03-24 01:09:00|556.87|554.07|556.75|553.95|556.87|554.07|556.75|553.95|0
1648084150000|2022-03-24 01:09:10|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1648084180000|2022-03-24 01:09:40|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1648084190000|2022-03-24 01:09:50|556.64|553.84|556.4|553.6|556.64|553.84|556.28|553.48|0
1648084200000|2022-03-24 01:10:00|556.51|553.71|556.64|553.84|556.64|553.84|556.51|553.71|0
1648084210000|2022-03-24 01:10:10|556.75|553.95|556.51|553.71|556.75|553.95|556.51|553.71|0
1648084230000|2022-03-24 01:10:30|556.4|553.6|556.4|553.6|556.4|553.6|556.4|553.6|0
1648084240000|2022-03-24 01:10:40|556.51|553.71|556.51|553.71|556.51|553.71|556.4|553.6|0
1648084260000|2022-03-24 01:11:00|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1648084280000|2022-03-24 01:11:20|556.87|554.07|556.75|553.95|556.87|554.07|556.75|553.95|0
1648084290000|2022-03-24 01:11:30|556.87|554.07|556.87|554.07|556.87|554.07|556.75|553.95|0
1648084300000|2022-03-24 01:11:40|556.75|553.95|556.87|554.07|556.87|554.07|556.75|553.95|0
1648084310000|2022-03-24 01:11:50|556.75|553.95|556.99|554.19|556.99|554.19|556.75|553.95|0
1648084320000|2022-03-24 01:12:00|557.11|554.31|556.75|553.95|557.11|554.31|556.75|553.95|0
1648084340000|2022-03-24 01:12:20|556.99|554.19|556.99|554.19|556.99|554.19|556.99|554.19|0
1648084350000|2022-03-24 01:12:30|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1648084360000|2022-03-24 01:12:40|556.99|554.19|556.99|554.19|556.99|554.19|556.99|554.19|0
1648084390000|2022-03-24 01:13:10|556.75|553.95|556.99|554.19|556.99|554.19|556.75|553.95|0
1648084410000|2022-03-24 01:13:30|557.11|554.31|557.11|554.31|557.11|554.31|557.11|554.31|0
1648084420000|2022-03-24 01:13:40|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1648084440000|2022-03-24 01:14:00|557.46|554.66|557.46|554.66|557.46|554.66|557.46|554.66|0
1648084450000|2022-03-24 01:14:10|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1648084460000|2022-03-24 01:14:20|557.11|554.31|557.22|554.42|557.22|554.42|557.11|554.31|0
1648084470000|2022-03-24 01:14:30|557.11|554.31|557.11|554.31|557.11|554.31|557.11|554.31|0
1648084480000|2022-03-24 01:14:40|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1648084490000|2022-03-24 01:14:50|557.46|554.66|557.46|554.66|557.46|554.66|557.46|554.66|0
1648084500000|2022-03-24 01:15:00|557.22|554.42|557.22|554.42|557.46|554.66|557.22|554.42|0
1648084510000|2022-03-24 01:15:10|557.46|554.66|556.99|554.19|557.46|554.66|556.99|554.19|0
1648084520000|2022-03-24 01:15:20|556.75|553.95|557.11|554.31|557.22|554.42|556.75|553.95|0
1648084530000|2022-03-24 01:15:30|556.99|554.19|556.99|554.19|556.99|554.19|556.87|554.07|0
1648084540000|2022-03-24 01:15:40|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1648084550000|2022-03-24 01:15:50|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1648084560000|2022-03-24 01:16:00|556.75|553.95|556.64|553.84|556.75|553.95|556.64|553.84|0
1648084570000|2022-03-24 01:16:10|556.75|553.95|556.75|553.95|556.99|554.19|556.75|553.95|0
1648084580000|2022-03-24 01:16:20|556.99|554.19|556.87|554.07|556.99|554.19|556.87|554.07|0
1648084590000|2022-03-24 01:16:30|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1648084600000|2022-03-24 01:16:40|556.87|554.07|556.87|554.07|556.87|554.07|556.75|553.95|0
1648084610000|2022-03-24 01:16:50|556.75|553.95|556.75|553.95|556.75|553.95|556.75|553.95|0
1648084620000|2022-03-24 01:17:00|557.69|554.89|557.69|554.89|557.69|554.89|557.69|554.89|0
1648084630000|2022-03-24 01:17:10|557.46|554.66|557.46|554.66|557.58|554.78|557.46|554.66|0
1648084640000|2022-03-24 01:17:20|557.34|554.54|557.46|554.66|557.46|554.66|557.34|554.54|0
1648084650000|2022-03-24 01:17:30|557.22|554.42|557.69|554.89|557.69|554.89|557.22|554.42|0
1648084660000|2022-03-24 01:17:40|557.46|554.66|557.58|554.78|557.58|554.78|557.46|554.66|0
1648084670000|2022-03-24 01:17:50|557.46|554.66|558.29|555.49|558.29|555.49|557.46|554.66|0
1648084680000|2022-03-24 01:18:00|557.93|555.13|557.46|554.66|557.93|555.13|557.46|554.66|0
1648084700000|2022-03-24 01:18:20|557.22|554.42|557.46|554.66|557.46|554.66|557.22|554.42|0
1648084710000|2022-03-24 01:18:30|557.34|554.54|557.69|554.89|557.69|554.89|557.34|554.54|0
1648084720000|2022-03-24 01:18:40|557.34|554.54|557.22|554.42|557.46|554.66|557.22|554.42|0
1648084730000|2022-03-24 01:18:50|557.34|554.54|557.93|555.13|557.93|555.13|557.34|554.54|0
1648084740000|2022-03-24 01:19:00|557.69|554.89|557.46|554.66|557.69|554.89|557.46|554.66|0
1648084750000|2022-03-24 01:19:10|557.22|554.42|556.98|554.18|557.22|554.42|556.98|554.18|0
1648084760000|2022-03-24 01:19:20|558.17|555.37|558.4|555.6|558.4|555.6|558.17|555.37|0
1648084770000|2022-03-24 01:19:30|557.93|555.13|558.17|555.37|558.17|555.37|557.93|555.13|0
1648084780000|2022-03-24 01:19:40|557.93|555.13|558.88|556.08|559.11|556.31|557.93|555.13|0
1648084790000|2022-03-24 01:19:50|559.11|556.31|559.11|556.31|559.11|556.31|558.88|556.08|0
1648084800000|2022-03-24 01:20:00|559|556.2|559.11|556.31|559.11|556.31|559|556.2|0
1648084810000|2022-03-24 01:20:10|559|556.2|558.29|555.49|559|556.2|558.29|555.49|0
1648084820000|2022-03-24 01:20:20|558.64|555.84|558.4|555.6|558.64|555.84|558.4|555.6|0
1648084830000|2022-03-24 01:20:30|558.64|555.84|558.76|555.96|558.76|555.96|558.64|555.84|0
1648084840000|2022-03-24 01:20:40|559.11|556.31|558.88|556.08|559.35|556.55|558.88|556.08|0
1648084850000|2022-03-24 01:20:50|559.11|556.31|559.11|556.31|559.11|556.31|559.11|556.31|0
1648084860000|2022-03-24 01:21:00|559.35|556.55|559.59|556.79|559.59|556.79|559.24|556.44|0
1648084870000|2022-03-24 01:21:10|559.35|556.55|559.59|556.79|559.59|556.79|559.35|556.55|0
1648084880000|2022-03-24 01:21:20|560.06|557.26|560.06|557.26|560.06|557.26|560.06|557.26|0
1648084890000|2022-03-24 01:21:30|559.82|557.02|559.71|556.91|559.82|557.02|559.71|556.91|0
1648084900000|2022-03-24 01:21:40|559.82|557.02|559.95|557.15|560.06|557.26|559.82|557.02|0
1648084910000|2022-03-24 01:21:50|560.06|557.26|560.06|557.26|560.06|557.26|560.06|557.26|0
1648084920000|2022-03-24 01:22:00|559.82|557.02|560.54|557.74|560.54|557.74|559.82|557.02|0
1648084930000|2022-03-24 01:22:10|560.42|557.62|560.3|557.5|560.42|557.62|560.3|557.5|0
1648084940000|2022-03-24 01:22:20|560.54|557.74|560.54|557.74|560.54|557.74|560.54|557.74|0
1648084950000|2022-03-24 01:22:30|560.77|557.97|559.95|557.15|560.77|557.97|559.95|557.15|0
1648084960000|2022-03-24 01:22:40|559.82|557.02|559.59|556.79|559.82|557.02|559.35|556.55|0
1648084970000|2022-03-24 01:22:50|559.35|556.55|559.35|556.55|559.35|556.55|559.35|556.55|0
1648084980000|2022-03-24 01:23:00|559.11|556.31|558.88|556.08|559.11|556.31|558.88|556.08|0
1648084990000|2022-03-24 01:23:10|558.64|555.84|559.35|556.55|559.35|556.55|558.64|555.84|0
1648085000000|2022-03-24 01:23:20|558.88|556.08|559.11|556.31|559.11|556.31|558.88|556.08|0
1648085010000|2022-03-24 01:23:30|559.24|556.44|559.35|556.55|559.59|556.79|559.24|556.44|0
1648085020000|2022-03-24 01:23:40|559.59|556.79|559.82|557.02|559.82|557.02|559.59|556.79|0
1648085030000|2022-03-24 01:23:50|559.59|556.79|559.59|556.79|559.59|556.79|559.59|556.79|0
1648085040000|2022-03-24 01:24:00|559.35|556.55|559.82|557.02|559.82|557.02|559.35|556.55|0
1648085050000|2022-03-24 01:24:10|560.53|557.73|560.3|557.5|560.53|557.73|560.3|557.5|0
1648085060000|2022-03-24 01:24:20|560.06|557.26|559.82|557.02|560.06|557.26|559.82|557.02|0
1648085070000|2022-03-24 01:24:30|559.71|556.91|559.82|557.02|559.82|557.02|559.71|556.91|0
1648085080000|2022-03-24 01:24:40|559.95|557.15|560.06|557.26|560.06|557.26|559.95|557.15|0
1648085090000|2022-03-24 01:24:50|560.3|557.5|560.06|557.26|560.3|557.5|560.06|557.26|0
1648085100000|2022-03-24 01:25:00|560.53|557.73|560.3|557.5|560.53|557.73|560.3|557.5|0
1648085110000|2022-03-24 01:25:10|560.18|557.38|560.06|557.26|560.18|557.38|560.06|557.26|0
1648085120000|2022-03-24 01:25:20|560.3|557.5|560.53|557.73|560.53|557.73|560.3|557.5|0
1648085130000|2022-03-24 01:25:30|560.77|557.97|561.01|558.21|561.01|558.21|560.77|557.97|0
1648085150000|2022-03-24 01:25:50|561.25|558.45|561.25|558.45|561.25|558.45|561.25|558.45|0
1648085160000|2022-03-24 01:26:00|560.77|557.97|560.77|557.97|560.77|557.97|560.77|557.97|0
1648085170000|2022-03-24 01:26:10|560.53|557.73|560.53|557.73|560.53|557.73|560.53|557.73|0
1648085180000|2022-03-24 01:26:20|560.66|557.86|560.53|557.73|560.66|557.86|560.53|557.73|0
1648085190000|2022-03-24 01:26:30|560.77|557.97|560.53|557.73|560.77|557.97|560.53|557.73|0
1648085200000|2022-03-24 01:26:40|561.01|558.21|561.01|558.21|561.01|558.21|561.01|558.21|0
1648085210000|2022-03-24 01:26:50|560.77|557.97|560.53|557.73|560.77|557.97|560.53|557.73|0
1648085220000|2022-03-24 01:27:00|560.66|557.86|560.77|557.97|560.77|557.97|560.66|557.86|0
1648085230000|2022-03-24 01:27:10|561.01|558.21|560.77|557.97|561.01|558.21|560.77|557.97|0
1648085240000|2022-03-24 01:27:20|561.01|558.21|561.01|558.21|561.01|558.21|560.77|557.97|0
1648085250000|2022-03-24 01:27:30|561.25|558.45|561.48|558.68|561.48|558.68|561.01|558.21|0
1648085260000|2022-03-24 01:27:40|561.25|558.45|561.25|558.45|561.25|558.45|561.25|558.45|0
1648085270000|2022-03-24 01:27:50|561.48|558.68|561.48|558.68|561.48|558.68|561.48|558.68|0
1648085280000|2022-03-24 01:28:00|561.25|558.45|561.01|558.21|561.25|558.45|561.01|558.21|0
1648085290000|2022-03-24 01:28:10|560.77|557.97|560.77|557.97|560.77|557.97|560.53|557.73|0
1648085300000|2022-03-24 01:28:20|560.89|558.09|560.77|557.97|560.89|558.09|560.77|557.97|0
1648085310000|2022-03-24 01:28:30|561.01|558.21|561.24|558.44|561.48|558.68|560.89|558.09|0
1648085320000|2022-03-24 01:28:40|561.37|558.57|561.37|558.57|561.37|558.57|561.37|558.57|0
1648085330000|2022-03-24 01:28:50|561.24|558.44|561.24|558.44|561.24|558.44|561.24|558.44|0
1648085340000|2022-03-24 01:29:00|561.01|558.21|561.01|558.21|561.01|558.21|561.01|558.21|0
1648085350000|2022-03-24 01:29:10|560.89|558.09|561.24|558.44|561.24|558.44|560.89|558.09|0
1648085360000|2022-03-24 01:29:20|561.01|558.21|561.48|558.68|561.48|558.68|561.01|558.21|0
1648085370000|2022-03-24 01:29:30|561.37|558.57|561.48|558.68|561.48|558.68|561.37|558.57|0
1648085380000|2022-03-24 01:29:40|561.24|558.44|561.48|558.68|561.48|558.68|561.24|558.44|0
1648085390000|2022-03-24 01:29:50|561.72|558.92|561.72|558.92|561.72|558.92|561.72|558.92|0
1648085400000|2022-03-24 01:30:00|561.48|558.68|561.48|558.68|561.6|558.8|561.48|558.68|0
1648085410000|2022-03-24 01:30:10|561.72|558.92|561.48|558.68|561.72|558.92|561.48|558.68|0
1648085420000|2022-03-24 01:30:20|561.96|559.16|561.24|558.44|561.96|559.16|561.24|558.44|0
1648085430000|2022-03-24 01:30:30|561.48|558.68|561.72|558.92|561.72|558.92|561.48|558.68|0
1648085440000|2022-03-24 01:30:40|561.48|558.68|561.48|558.68|561.6|558.8|561.48|558.68|0
1648085450000|2022-03-24 01:30:50|561.72|558.92|561.6|558.8|561.72|558.92|561.48|558.68|0
1648085460000|2022-03-24 01:31:00|561.48|558.68|561.72|558.92|561.72|558.92|561.48|558.68|0
1648085470000|2022-03-24 01:31:10|561.84|559.04|561.72|558.92|561.84|559.04|561.72|558.92|0
1648085480000|2022-03-24 01:31:20|561.6|558.8|561.48|558.68|561.6|558.8|561.48|558.68|0
1648085490000|2022-03-24 01:31:30|561.72|558.92|561.96|559.16|561.96|559.16|561.72|558.92|0
1648085500000|2022-03-24 01:31:40|561.72|558.92|561.84|559.04|561.84|559.04|561.72|558.92|0
1648085510000|2022-03-24 01:31:50|561.96|559.16|562.19|559.39|562.19|559.39|561.96|559.16|0
1648085520000|2022-03-24 01:32:00|561.96|559.16|561.96|559.16|562.19|559.39|561.96|559.16|0
1648085530000|2022-03-24 01:32:10|561.72|558.92|561.48|558.68|561.72|558.92|561.48|558.68|0
1648085540000|2022-03-24 01:32:20|561.72|558.92|561.6|558.8|561.72|558.92|561.48|558.68|0
1648085550000|2022-03-24 01:32:30|561.48|558.68|561.24|558.44|561.48|558.68|561.24|558.44|0
1648085560000|2022-03-24 01:32:40|561.48|558.68|561.48|558.68|561.48|558.68|561.48|558.68|0
1648085570000|2022-03-24 01:32:50|561.24|558.44|561.24|558.44|561.24|558.44|561.24|558.44|0
1648085580000|2022-03-24 01:33:00|561.37|558.57|561.37|558.57|561.48|558.68|561.24|558.44|0
1648085590000|2022-03-24 01:33:10|561.24|558.44|560.77|557.97|561.24|558.44|560.77|557.97|0
1648085600000|2022-03-24 01:33:20|560.53|557.73|560.53|557.73|560.53|557.73|560.53|557.73|0
1648085610000|2022-03-24 01:33:30|560.66|557.86|560.3|557.5|560.66|557.86|560.3|557.5|0
1648085620000|2022-03-24 01:33:40|560.53|557.73|560.77|557.97|560.77|557.97|560.42|557.62|0
1648085630000|2022-03-24 01:33:50|560.53|557.73|560.53|557.73|560.53|557.73|560.53|557.73|0
1648085640000|2022-03-24 01:34:00|560.3|557.5|560.42|557.62|560.42|557.62|560.3|557.5|0
1648085650000|2022-03-24 01:34:10|560.53|557.73|560.53|557.73|560.53|557.73|560.53|557.73|0
1648085660000|2022-03-24 01:34:20|560.66|557.86|560.53|557.73|560.66|557.86|560.53|557.73|0
1648085670000|2022-03-24 01:34:30|560.3|557.5|560.3|557.5|560.3|557.5|560.3|557.5|0
1648085690000|2022-03-24 01:34:50|559.35|556.55|559.59|556.79|559.59|556.79|559.35|556.55|0
1648085700000|2022-03-24 01:35:00|559.82|557.02|559.59|556.79|559.82|557.02|559.59|556.79|0
1648085710000|2022-03-24 01:35:10|559.35|556.55|559.35|556.55|559.35|556.55|559.35|556.55|0
1648085730000|2022-03-24 01:35:30|559.11|556.31|559.11|556.31|559.11|556.31|558.88|556.08|0
1648085740000|2022-03-24 01:35:40|559|556.2|558.88|556.08|559.11|556.31|558.88|556.08|0
1648085750000|2022-03-24 01:35:50|559.11|556.31|559.35|556.55|559.35|556.55|559.11|556.31|0
1648085760000|2022-03-24 01:36:00|559.59|556.79|559.35|556.55|559.59|556.79|559.35|556.55|0
1648085770000|2022-03-24 01:36:10|559.59|556.79|559.82|557.02|559.82|557.02|559.59|556.79|0
1648085790000|2022-03-24 01:36:30|560.06|557.26|560.06|557.26|560.06|557.26|560.06|557.26|0
1648085800000|2022-03-24 01:36:40|559.82|557.02|559.82|557.02|559.82|557.02|559.82|557.02|0
1648085810000|2022-03-24 01:36:50|559.95|557.15|559.95|557.15|559.95|557.15|559.95|557.15|0
1648085820000|2022-03-24 01:37:00|560.06|557.26|559.59|556.79|560.06|557.26|559.59|556.79|0
1648085830000|2022-03-24 01:37:10|559.47|556.67|559.59|556.79|559.59|556.79|559.47|556.67|0
1648085840000|2022-03-24 01:37:20|559.47|556.67|559.47|556.67|559.47|556.67|559.47|556.67|0
1648085850000|2022-03-24 01:37:30|559.35|556.55|559.59|556.79|559.59|556.79|559.35|556.55|0
1648085860000|2022-03-24 01:37:40|559.35|556.55|559.59|556.79|559.59|556.79|559.35|556.55|0
1648085870000|2022-03-24 01:37:50|559.35|556.55|559.35|556.55|559.35|556.55|559.35|556.55|0
1648085880000|2022-03-24 01:38:00|559.47|556.67|559.35|556.55|559.59|556.79|559.35|556.55|0
1648085890000|2022-03-24 01:38:10|559.47|556.67|559.47|556.67|559.47|556.67|559.47|556.67|0
1648085900000|2022-03-24 01:38:20|559.59|556.79|559.35|556.55|559.59|556.79|559.35|556.55|0
1648085910000|2022-03-24 01:38:30|559.11|556.31|558.88|556.08|559.11|556.31|558.64|555.84|0
1648085920000|2022-03-24 01:38:40|559|556.2|558.64|555.84|559|556.2|558.64|555.84|0
1648085930000|2022-03-24 01:38:50|558.88|556.08|558.88|556.08|558.88|556.08|558.88|556.08|0
1648085940000|2022-03-24 01:39:00|558.76|555.96|558.64|555.84|558.76|555.96|558.64|555.84|0
1648085950000|2022-03-24 01:39:10|558.4|555.6|556.51|553.71|558.4|555.6|556.51|553.71|0
1648085960000|2022-03-24 01:39:20|556.75|553.95|556.51|553.71|556.75|553.95|556.27|553.47|0
1648085970000|2022-03-24 01:39:30|556.75|553.95|556.75|553.95|556.98|554.18|556.75|553.95|0
1648085980000|2022-03-24 01:39:40|556.51|553.71|556.63|553.83|556.75|553.95|556.51|553.71|0
1648085990000|2022-03-24 01:39:50|556.51|553.71|556.63|553.83|556.75|553.95|556.51|553.71|0
1648086000000|2022-03-24 01:40:00|556.75|553.95|556.75|553.95|556.75|553.95|556.51|553.71|0
1648086010000|2022-03-24 01:40:10|556.98|554.18|556.98|554.18|556.98|554.18|556.98|554.18|0
1648086020000|2022-03-24 01:40:20|556.75|553.95|556.98|554.18|557.1|554.3|556.75|553.95|0
1648086030000|2022-03-24 01:40:30|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1648086040000|2022-03-24 01:40:40|556.98|554.18|557.22|554.42|557.22|554.42|556.98|554.18|0
1648086050000|2022-03-24 01:40:50|556.98|554.18|556.98|554.18|556.98|554.18|556.98|554.18|0
1648086060000|2022-03-24 01:41:00|556.87|554.07|556.27|553.47|556.87|554.07|556.27|553.47|0
1648086070000|2022-03-24 01:41:10|556.04|553.24|556.27|553.47|556.27|553.47|556.04|553.24|0
1648086080000|2022-03-24 01:41:20|556.16|553.36|556.27|553.47|556.27|553.47|556.16|553.36|0
1648086090000|2022-03-24 01:41:30|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1648086100000|2022-03-24 01:41:40|556.27|553.47|556.51|553.71|556.51|553.71|556.27|553.47|0
1648086110000|2022-03-24 01:41:50|556.27|553.47|556.39|553.59|556.39|553.59|556.27|553.47|0
1648086120000|2022-03-24 01:42:00|556.51|553.71|556.27|553.47|556.51|553.71|556.27|553.47|0
1648086130000|2022-03-24 01:42:10|556.04|553.24|556.04|553.24|556.27|553.47|556.04|553.24|0
1648086140000|2022-03-24 01:42:20|556.27|553.47|556.27|553.47|556.27|553.47|556.16|553.36|0
1648086150000|2022-03-24 01:42:30|556.04|553.24|556.04|553.24|556.04|553.24|556.04|553.24|0
1648086160000|2022-03-24 01:42:40|556.27|553.47|555.56|552.76|556.27|553.47|555.56|552.76|0
1648086170000|2022-03-24 01:42:50|555.45|552.65|555.45|552.65|555.45|552.65|555.45|552.65|0
1648086180000|2022-03-24 01:43:00|555.33|552.53|555.33|552.53|555.33|552.53|555.33|552.53|0
1648086190000|2022-03-24 01:43:10|555.56|552.76|555.45|552.65|555.56|552.76|555.45|552.65|0
1648086200000|2022-03-24 01:43:20|555.33|552.53|555.33|552.53|555.33|552.53|555.09|552.29|0
1648086210000|2022-03-24 01:43:30|555.09|552.29|555.09|552.29|555.09|552.29|555.09|552.29|0
1648086220000|2022-03-24 01:43:40|555.56|552.76|555.56|552.76|555.56|552.76|555.56|552.76|0
1648086230000|2022-03-24 01:43:50|555.8|553|555.8|553|555.8|553|555.8|553|0
1648086240000|2022-03-24 01:44:00|555.56|552.76|554.85|552.05|555.56|552.76|554.85|552.05|0
1648086250000|2022-03-24 01:44:10|554.62|551.82|554.62|551.82|554.62|551.82|554.62|551.82|0
1648086260000|2022-03-24 01:44:20|554.85|552.05|554.85|552.05|554.85|552.05|554.85|552.05|0
1648086270000|2022-03-24 01:44:30|554.74|551.94|554.62|551.82|554.74|551.94|554.62|551.82|0
1648086280000|2022-03-24 01:44:40|554.85|552.05|554.85|552.05|554.85|552.05|554.85|552.05|0
1648086290000|2022-03-24 01:44:50|554.62|551.82|554.85|552.05|554.85|552.05|554.62|551.82|0
1648086300000|2022-03-24 01:45:00|554.62|551.82|554.62|551.82|554.62|551.82|554.62|551.82|0
1648086310000|2022-03-24 01:45:10|554.85|552.05|554.85|552.05|554.85|552.05|554.85|552.05|0
1648086320000|2022-03-24 01:45:20|555.33|552.53|555.8|553|555.8|553|555.33|552.53|0
1648086330000|2022-03-24 01:45:30|555.56|552.76|555.33|552.53|555.56|552.76|555.33|552.53|0
1648086340000|2022-03-24 01:45:40|555.56|552.76|555.33|552.53|555.56|552.76|555.33|552.53|0
1648086350000|2022-03-24 01:45:50|555.56|552.76|555.8|553|555.8|553|555.56|552.76|0
1648086360000|2022-03-24 01:46:00|555.56|552.76|555.68|552.88|555.68|552.88|555.56|552.76|0
1648086370000|2022-03-24 01:46:10|555.8|553|555.68|552.88|555.8|553|555.56|552.76|0
1648086380000|2022-03-24 01:46:20|555.8|553|555.8|553|555.8|553|555.68|552.88|0
1648086390000|2022-03-24 01:46:30|555.92|553.12|556.27|553.47|556.27|553.47|555.92|553.12|0
1648086400000|2022-03-24 01:46:40|556.51|553.71|556.16|553.36|556.51|553.71|556.16|553.36|0
1648086410000|2022-03-24 01:46:50|556.27|553.47|556.27|553.47|556.27|553.47|556.27|553.47|0
1648086420000|2022-03-24 01:47:00|556.03|553.23|556.27|553.47|556.27|553.47|556.03|553.23|0
1648086430000|2022-03-24 01:47:10|556.51|553.71|556.51|553.71|556.51|553.71|556.27|553.47|0
1648086440000|2022-03-24 01:47:20|556.74|553.94|556.74|553.94|556.74|553.94|556.74|553.94|0
1648086450000|2022-03-24 01:47:30|556.51|553.71|556.74|553.94|556.74|553.94|556.51|553.71|0
1648086460000|2022-03-24 01:47:40|556.51|553.71|556.74|553.94|556.74|553.94|556.51|553.71|0
1648086470000|2022-03-24 01:47:50|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1648086480000|2022-03-24 01:48:00|556.27|553.47|556.51|553.71|556.51|553.71|556.27|553.47|0
1648086490000|2022-03-24 01:48:10|556.27|553.47|556.51|553.71|556.51|553.71|556.03|553.23|0
1648086500000|2022-03-24 01:48:20|556.27|553.47|556.51|553.71|556.51|553.71|556.27|553.47|0
1648086520000|2022-03-24 01:48:40|556.27|553.47|556.51|553.71|556.51|553.71|556.27|553.47|0
1648086530000|2022-03-24 01:48:50|556.74|553.94|556.74|553.94|556.74|553.94|556.74|553.94|0
1648086540000|2022-03-24 01:49:00|556.51|553.71|557.22|554.42|557.22|554.42|556.51|553.71|0
1648086550000|2022-03-24 01:49:10|557.34|554.54|556.87|554.07|557.45|554.65|556.87|554.07|0
1648086560000|2022-03-24 01:49:20|556.98|554.18|556.98|554.18|557.1|554.3|556.98|554.18|0
1648086570000|2022-03-24 01:49:30|556.74|553.94|556.98|554.18|556.98|554.18|556.74|553.94|0
1648086590000|2022-03-24 01:49:50|556.74|553.94|556.74|553.94|556.74|553.94|556.74|553.94|0
1648086600000|2022-03-24 01:50:00|556.63|553.83|556.74|553.94|556.74|553.94|556.63|553.83|0
1648086610000|2022-03-24 01:50:10|556.98|554.18|556.74|553.94|556.98|554.18|556.51|553.71|0
1648086620000|2022-03-24 01:50:20|556.98|554.18|556.87|554.07|556.98|554.18|556.87|554.07|0
1648086630000|2022-03-24 01:50:30|556.98|554.18|556.74|553.94|556.98|554.18|556.74|553.94|0
1648086640000|2022-03-24 01:50:40|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1648086660000|2022-03-24 01:51:00|556.27|553.47|556.74|553.94|556.74|553.94|556.27|553.47|0
1648086680000|2022-03-24 01:51:20|556.63|553.83|556.63|553.83|556.63|553.83|556.63|553.83|0
1648086690000|2022-03-24 01:51:30|556.51|553.71|556.98|554.18|556.98|554.18|556.51|553.71|0
1648086710000|2022-03-24 01:51:50|556.74|553.94|556.74|553.94|556.74|553.94|556.74|553.94|0
1648086730000|2022-03-24 01:52:10|556.98|554.18|556.98|554.18|556.98|554.18|556.98|554.18|0
1648086740000|2022-03-24 01:52:20|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1648086750000|2022-03-24 01:52:30|556.74|553.94|556.27|553.47|556.74|553.94|556.27|553.47|0
1648086760000|2022-03-24 01:52:40|556.51|553.71|556.51|553.71|556.51|553.71|556.27|553.47|0
1648086780000|2022-03-24 01:53:00|556.63|553.83|556.74|553.94|556.74|553.94|556.51|553.71|0
1648086790000|2022-03-24 01:53:10|556.87|554.07|556.74|553.94|556.87|554.07|556.74|553.94|0
1648086800000|2022-03-24 01:53:20|556.98|554.18|556.98|554.18|556.98|554.18|556.98|554.18|0
1648086810000|2022-03-24 01:53:30|556.74|553.94|556.74|553.94|556.74|553.94|556.74|553.94|0
1648086820000|2022-03-24 01:53:40|556.87|554.07|556.87|554.07|556.87|554.07|556.74|553.94|0
1648086830000|2022-03-24 01:53:50|556.74|553.94|556.51|553.71|556.74|553.94|556.51|553.71|0
1648086840000|2022-03-24 01:54:00|556.74|553.94|556.74|553.94|556.74|553.94|556.74|553.94|0
1648086870000|2022-03-24 01:54:30|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1648086880000|2022-03-24 01:54:40|555.8|553|556.03|553.23|556.03|553.23|555.8|553|0
1648086900000|2022-03-24 01:55:00|555.92|553.12|556.03|553.23|556.03|553.23|555.8|553|0
1648086910000|2022-03-24 01:55:10|555.92|553.12|555.92|553.12|555.92|553.12|555.8|553|0
1648086920000|2022-03-24 01:55:20|555.8|553|555.56|552.76|555.8|553|555.56|552.76|0
1648086930000|2022-03-24 01:55:30|555.68|552.88|555.8|553|555.8|553|555.68|552.88|0
1648086940000|2022-03-24 01:55:40|555.56|552.76|555.32|552.52|555.56|552.76|555.32|552.52|0
1648086950000|2022-03-24 01:55:50|555.56|552.76|555.09|552.29|555.56|552.76|555.09|552.29|0
1648086960000|2022-03-24 01:56:00|555.32|552.52|555.56|552.76|555.56|552.76|555.32|552.52|0
1648086970000|2022-03-24 01:56:10|555.8|553|555.8|553|555.8|553|555.8|553|0
1648086980000|2022-03-24 01:56:20|555.56|552.76|555.8|553|555.8|553|555.56|552.76|0
1648086990000|2022-03-24 01:56:30|555.92|553.12|556.03|553.23|556.03|553.23|555.92|553.12|0
1648087010000|2022-03-24 01:56:50|556.27|553.47|556.51|553.71|556.51|553.71|556.27|553.47|0
1648087020000|2022-03-24 01:57:00|556.27|553.47|556.03|553.23|556.27|553.47|556.03|553.23|0
1648087030000|2022-03-24 01:57:10|556.16|553.36|556.03|553.23|556.16|553.36|556.03|553.23|0
1648087040000|2022-03-24 01:57:20|555.8|553|555.8|553|555.8|553|555.8|553|0
1648087050000|2022-03-24 01:57:30|556.03|553.23|556.03|553.23|556.03|553.23|556.03|553.23|0
1648087060000|2022-03-24 01:57:40|555.92|553.12|556.16|553.36|556.16|553.36|555.92|553.12|0
1648087070000|2022-03-24 01:57:50|556.03|553.23|556.03|553.23|556.16|553.36|556.03|553.23|0
1648087080000|2022-03-24 01:58:00|555.8|553|555.8|553|555.8|553|555.8|553|0
1648087090000|2022-03-24 01:58:10|555.92|553.12|555.68|552.88|555.92|553.12|555.68|552.88|0
1648087100000|2022-03-24 01:58:20|555.56|552.76|555.45|552.65|555.56|552.76|555.45|552.65|0
1648087110000|2022-03-24 01:58:30|555.56|552.76|555.56|552.76|555.56|552.76|555.56|552.76|0
1648087120000|2022-03-24 01:58:40|555.68|552.88|555.8|553|555.8|553|555.56|552.76|0
1648087130000|2022-03-24 01:58:50|555.68|552.88|555.68|552.88|555.68|552.88|555.68|552.88|0
1648087140000|2022-03-24 01:59:00|555.8|553|556.03|553.23|556.03|553.23|555.8|553|0
1648087150000|2022-03-24 01:59:10|555.92|553.12|556.39|553.59|556.39|553.59|555.92|553.12|0
1648087160000|2022-03-24 01:59:20|556.27|553.47|556.39|553.59|556.39|553.59|556.27|553.47|0
1648087170000|2022-03-24 01:59:30|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1648087190000|2022-03-24 01:59:50|556.39|553.59|556.51|553.71|556.51|553.71|556.39|553.59|0
1648087200000|2022-03-24 02:00:00|556.27|553.47|556.27|553.47|556.51|553.71|556.27|553.47|0
1648087210000|2022-03-24 02:00:10|556.74|553.94|556.74|553.94|556.74|553.94|556.74|553.94|0
1648087220000|2022-03-24 02:00:20|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1648087250000|2022-03-24 02:00:50|556.63|553.83|556.74|553.94|556.74|553.94|556.63|553.83|0
1648087260000|2022-03-24 02:01:00|556.87|554.07|556.98|554.18|556.98|554.18|556.87|554.07|0
1648087270000|2022-03-24 02:01:10|556.74|553.94|556.51|553.71|556.74|553.94|556.51|553.71|0
1648087290000|2022-03-24 02:01:30|556.74|553.94|556.98|554.18|556.98|554.18|556.74|553.94|0
1648087300000|2022-03-24 02:01:40|556.74|553.94|556.87|554.07|556.87|554.07|556.74|553.94|0
1648087310000|2022-03-24 02:01:50|556.98|554.18|557.1|554.3|557.1|554.3|556.74|553.94|0
1648087320000|2022-03-24 02:02:00|556.98|554.18|556.74|553.94|556.98|554.18|556.74|553.94|0
1648087330000|2022-03-24 02:02:10|556.63|553.83|556.27|553.47|556.63|553.83|556.27|553.47|0
1648087350000|2022-03-24 02:02:30|556.16|553.36|555.8|553|556.27|553.47|555.8|553|0
1648087360000|2022-03-24 02:02:40|556.03|553.23|556.03|553.23|556.03|553.23|556.03|553.23|0
1648087370000|2022-03-24 02:02:50|556.16|553.36|556.03|553.23|556.16|553.36|556.03|553.23|0
1648087380000|2022-03-24 02:03:00|555.8|553|555.8|553|555.8|553|555.8|553|0
1648087400000|2022-03-24 02:03:20|555.68|552.88|555.8|553|555.8|553|555.68|552.88|0
1648087410000|2022-03-24 02:03:30|556.03|553.23|556.03|553.23|556.03|553.23|556.03|553.23|0
1648087420000|2022-03-24 02:03:40|555.8|553|555.8|553|555.8|553|555.8|553|0
1648087430000|2022-03-24 02:03:50|555.92|553.12|555.8|553|555.92|553.12|555.8|553|0
1648087440000|2022-03-24 02:04:00|555.92|553.12|555.92|553.12|556.03|553.23|555.8|553|0
1648087450000|2022-03-24 02:04:10|556.03|553.23|556.27|553.47|556.27|553.47|556.03|553.23|0
1648087480000|2022-03-24 02:04:40|556.03|553.23|556.03|553.23|556.03|553.23|555.8|553|0
1648087500000|2022-03-24 02:05:00|555.92|553.12|555.92|553.12|556.03|553.23|555.92|553.12|0
1648087510000|2022-03-24 02:05:10|555.8|553|555.8|553|555.8|553|555.8|553|0
1648087520000|2022-03-24 02:05:20|556.03|553.23|556.03|553.23|556.03|553.23|556.03|553.23|0
1648087540000|2022-03-24 02:05:40|556.27|553.47|556.39|553.59|556.39|553.59|556.27|553.47|0
1648087550000|2022-03-24 02:05:50|556.51|553.71|556.51|553.71|556.51|553.71|556.51|553.71|0
1648087560000|2022-03-24 02:06:00|556.63|553.83|556.51|553.71|556.63|553.83|556.51|553.71|0
1648087570000|2022-03-24 02:06:10|556.27|553.47|556.27|553.47|556.27|553.47|556.27|553.47|0
1648087590000|2022-03-24 02:06:30|556.03|553.23|555.8|553|556.15|553.35|555.8|553|0
1648087610000|2022-03-24 02:06:50|555.56|552.76|555.32|552.52|555.56|552.76|555.32|552.52|0
1648087620000|2022-03-24 02:07:00|555.56|552.76|555.32|552.52|555.56|552.76|555.32|552.52|0
1648087630000|2022-03-24 02:07:10|555.56|552.76|555.45|552.65|555.56|552.76|555.32|552.52|0
1648087640000|2022-03-24 02:07:20|555.32|552.52|555.56|552.76|555.56|552.76|555.32|552.52|0
1648087650000|2022-03-24 02:07:30|555.32|552.52|555.32|552.52|555.56|552.76|555.32|552.52|0
1648087660000|2022-03-24 02:07:40|555.45|552.65|555.45|552.65|555.45|552.65|555.45|552.65|0
1648087670000|2022-03-24 02:07:50|555.56|552.76|555.56|552.76|555.56|552.76|555.56|552.76|0
1648087680000|2022-03-24 02:08:00|555.68|552.88|555.56|552.76|555.8|553|555.56|552.76|0
1648087690000|2022-03-24 02:08:10|555.8|553|555.8|553|555.8|553|555.8|553|0
1648087710000|2022-03-24 02:08:30|556.03|553.23|556.03|553.23|556.03|553.23|556.03|553.23|0
1648087740000|2022-03-24 02:09:00|555.92|553.12|555.8|553|555.92|553.12|555.8|553|0
1648087760000|2022-03-24 02:09:20|555.56|552.76|555.8|553|555.8|553|555.56|552.76|0
1648087770000|2022-03-24 02:09:30|555.56|552.76|555.56|552.76|555.68|552.88|555.56|552.76|0
1648087780000|2022-03-24 02:09:40|555.8|553|555.8|553|555.8|553|555.8|553|0
1648087790000|2022-03-24 02:09:50|555.56|552.76|555.56|552.76|555.56|552.76|555.56|552.76|0
1648087800000|2022-03-24 02:10:00|555.45|552.65|555.09|552.29|555.56|552.76|555.09|552.29|0
1648087810000|2022-03-24 02:10:10|555.32|552.52|555.32|552.52|555.32|552.52|555.32|552.52|0
1648087820000|2022-03-24 02:10:20|555.45|552.65|555.45|552.65|555.45|552.65|555.45|552.65|0
1648087830000|2022-03-24 02:10:30|555.32|552.52|555.56|552.76|555.56|552.76|555.32|552.52|0
1648087840000|2022-03-24 02:10:40|555.32|552.52|555.56|552.76|555.56|552.76|555.32|552.52|0
1648087850000|2022-03-24 02:10:50|555.68|552.88|555.79|552.99|555.79|552.99|555.68|552.88|0
1648087860000|2022-03-24 02:11:00|555.92|553.12|555.79|552.99|555.92|553.12|555.79|552.99|0
1648087890000|2022-03-24 02:11:30|556.03|553.23|555.92|553.12|556.03|553.23|555.92|553.12|0
1648087900000|2022-03-24 02:11:40|556.03|553.23|556.03|553.23|556.03|553.23|556.03|553.23|0
1648087910000|2022-03-24 02:11:50|555.92|553.12|555.92|553.12|555.92|553.12|555.79|552.99|0
1648087920000|2022-03-24 02:12:00|555.56|552.76|555.32|552.52|555.56|552.76|555.32|552.52|0
1648087940000|2022-03-24 02:12:20|555.09|552.29|555.09|552.29|555.09|552.29|554.85|552.05|0
1648087950000|2022-03-24 02:12:30|555.32|552.52|555.32|552.52|555.32|552.52|555.32|552.52|0
1648087960000|2022-03-24 02:12:40|555.56|552.76|555.32|552.52|555.56|552.76|555.32|552.52|0
1648087980000|2022-03-24 02:13:00|555.44|552.64|555.56|552.76|555.56|552.76|555.44|552.64|0
1648087990000|2022-03-24 02:13:10|555.68|552.88|555.68|552.88|555.68|552.88|555.68|552.88|0
1648088000000|2022-03-24 02:13:20|555.56|552.76|555.56|552.76|555.56|552.76|555.56|552.76|0
1648088030000|2022-03-24 02:13:50|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1648088040000|2022-03-24 02:14:00|556.03|553.23|556.03|553.23|556.03|553.23|556.03|553.23|0
1648088050000|2022-03-24 02:14:10|556.27|553.47|556.27|553.47|556.27|553.47|556.27|553.47|0
1648088060000|2022-03-24 02:14:20|556.5|553.7|556.5|553.7|556.5|553.7|556.5|553.7|0
1648088080000|2022-03-24 02:14:40|556.63|553.83|556.74|553.94|556.74|553.94|556.5|553.7|0
1648088090000|2022-03-24 02:14:50|556.98|554.18|556.98|554.18|556.98|554.18|556.98|554.18|0
1648088100000|2022-03-24 02:15:00|556.74|553.94|556.98|554.18|556.98|554.18|556.74|553.94|0
1648088110000|2022-03-24 02:15:10|556.74|553.94|556.74|553.94|556.86|554.06|556.74|553.94|0
1648088120000|2022-03-24 02:15:20|556.5|553.7|556.74|553.94|556.74|553.94|556.5|553.7|0
1648088130000|2022-03-24 02:15:30|556.86|554.06|557.21|554.41|557.21|554.41|556.86|554.06|0
1648088140000|2022-03-24 02:15:40|556.98|554.18|557.21|554.41|557.21|554.41|556.98|554.18|0
1648088150000|2022-03-24 02:15:50|556.98|554.18|556.98|554.18|556.98|554.18|556.98|554.18|0
1648088160000|2022-03-24 02:16:00|557.1|554.3|556.98|554.18|557.45|554.65|556.98|554.18|0
1648088170000|2022-03-24 02:16:10|557.1|554.3|556.98|554.18|557.1|554.3|556.98|554.18|0
1648088180000|2022-03-24 02:16:20|557.21|554.41|557.21|554.41|557.21|554.41|557.21|554.41|0
1648088190000|2022-03-24 02:16:30|557.34|554.54|557.21|554.41|557.34|554.54|557.21|554.41|0
1648088210000|2022-03-24 02:16:50|557.45|554.65|557.45|554.65|557.45|554.65|557.45|554.65|0
1648088220000|2022-03-24 02:17:00|557.21|554.41|557.21|554.41|557.21|554.41|557.21|554.41|0
1648088250000|2022-03-24 02:17:30|557.45|554.65|557.45|554.65|557.45|554.65|557.45|554.65|0
1648088270000|2022-03-24 02:17:50|557.69|554.89|557.69|554.89|557.69|554.89|557.69|554.89|0
1648088280000|2022-03-24 02:18:00|557.57|554.77|557.45|554.65|557.69|554.89|557.45|554.65|0
1648088300000|2022-03-24 02:18:20|557.69|554.89|557.21|554.41|557.69|554.89|557.21|554.41|0
1648088310000|2022-03-24 02:18:30|557.34|554.54|557.34|554.54|557.45|554.65|557.34|554.54|0
1648088320000|2022-03-24 02:18:40|557.45|554.65|557.21|554.41|557.45|554.65|556.98|554.18|0
1648088330000|2022-03-24 02:18:50|556.98|554.18|556.98|554.18|556.98|554.18|556.98|554.18|0
1648088340000|2022-03-24 02:19:00|557.21|554.41|556.98|554.18|557.21|554.41|556.98|554.18|0
1648088360000|2022-03-24 02:19:20|556.74|553.94|556.74|553.94|556.74|553.94|556.74|553.94|0
1648088370000|2022-03-24 02:19:30|556.63|553.83|556.86|554.06|556.86|554.06|556.63|553.83|0
1648088380000|2022-03-24 02:19:40|556.74|553.94|556.5|553.7|556.74|553.94|556.5|553.7|0
1648088400000|2022-03-24 02:20:00|556.39|553.59|556.74|553.94|556.74|553.94|556.39|553.59|0
1648088410000|2022-03-24 02:20:10|556.5|553.7|556.27|553.47|556.5|553.7|556.03|553.23|0
1648088420000|2022-03-24 02:20:20|556.15|553.35|556.27|553.47|556.27|553.47|556.15|553.35|0
1648088430000|2022-03-24 02:20:30|556.5|553.7|556.27|553.47|556.5|553.7|556.27|553.47|0
1648088440000|2022-03-24 02:20:40|556.15|553.35|556.15|553.35|556.15|553.35|556.15|553.35|0
1648088450000|2022-03-24 02:20:50|556.27|553.47|556.27|553.47|556.27|553.47|556.15|553.35|0
1648088460000|2022-03-24 02:21:00|556.39|553.59|556.5|553.7|556.5|553.7|556.27|553.47|0
1648088470000|2022-03-24 02:21:10|556.27|553.47|556.27|553.47|556.27|553.47|556.27|553.47|0
1648088480000|2022-03-24 02:21:20|556.5|553.7|556.5|553.7|556.5|553.7|556.5|553.7|0
1648088490000|2022-03-24 02:21:30|556.98|554.18|556.98|554.18|556.98|554.18|556.98|554.18|0
1648088530000|2022-03-24 02:22:10|556.74|553.94|556.74|553.94|556.74|553.94|556.74|553.94|0
1648088550000|2022-03-24 02:22:30|556.5|553.7|556.74|553.94|556.74|553.94|556.5|553.7|0
1648088560000|2022-03-24 02:22:40|556.98|554.18|556.98|554.18|556.98|554.18|556.98|554.18|0
1648088600000|2022-03-24 02:23:20|556.74|553.94|556.74|553.94|556.74|553.94|556.74|553.94|0
1648088610000|2022-03-24 02:23:30|556.5|553.7|556.5|553.7|556.5|553.7|556.5|553.7|0
1648088620000|2022-03-24 02:23:40|556.63|553.83|556.5|553.7|556.63|553.83|556.5|553.7|0
1648088640000|2022-03-24 02:24:00|556.63|553.83|556.74|553.94|556.74|553.94|556.5|553.7|0
1648088660000|2022-03-24 02:24:20|556.5|553.7|556.63|553.83|556.63|553.83|556.5|553.7|0
1648088670000|2022-03-24 02:24:30|556.5|553.7|556.5|553.7|556.5|553.7|556.5|553.7|0
1648088680000|2022-03-24 02:24:40|556.74|553.94|556.5|553.7|556.74|553.94|556.5|553.7|0
1648088690000|2022-03-24 02:24:50|556.74|553.94|556.74|553.94|556.74|553.94|556.74|553.94|0
1648088700000|2022-03-24 02:25:00|556.5|553.7|556.5|553.7|556.5|553.7|556.5|553.7|0
1648088720000|2022-03-24 02:25:20|556.27|553.47|556.15|553.35|556.27|553.47|556.15|553.35|0
1648088730000|2022-03-24 02:25:30|556.03|553.23|556.03|553.23|556.03|553.23|556.03|553.23|0
1648088740000|2022-03-24 02:25:40|556.15|553.35|556.27|553.47|556.27|553.47|556.15|553.35|0
1648088760000|2022-03-24 02:26:00|556.03|553.23|556.03|553.23|556.03|553.23|556.03|553.23|0
1648088770000|2022-03-24 02:26:10|555.79|552.99|555.92|553.12|556.03|553.23|555.79|552.99|0
1648088780000|2022-03-24 02:26:20|556.03|553.23|556.15|553.35|556.15|553.35|556.03|553.23|0
1648088790000|2022-03-24 02:26:30|556.27|553.47|556.27|553.47|556.39|553.59|556.27|553.47|0
1648088800000|2022-03-24 02:26:40|556.03|553.23|556.03|553.23|556.03|553.23|556.03|553.23|0
1648088830000|2022-03-24 02:27:10|556.15|553.35|556.15|553.35|556.15|553.35|556.15|553.35|0
1648088840000|2022-03-24 02:27:20|556.03|553.23|556.27|553.47|556.27|553.47|556.03|553.23|0
1648088850000|2022-03-24 02:27:30|556.5|553.7|556.27|553.47|556.5|553.7|556.27|553.47|0
1648088860000|2022-03-24 02:27:40|556.03|553.23|556.27|553.47|556.27|553.47|556.03|553.23|0
1648088880000|2022-03-24 02:28:00|556.5|553.7|556.27|553.47|556.5|553.7|556.27|553.47|0
1648088890000|2022-03-24 02:28:10|556.98|554.18|556.98|554.18|556.98|554.18|556.98|554.18|0
1648088900000|2022-03-24 02:28:20|556.97|554.17|556.97|554.17|556.97|554.17|556.97|554.17|0
1648088910000|2022-03-24 02:28:30|556.74|553.94|556.74|553.94|556.74|553.94|556.74|553.94|0
1648088920000|2022-03-24 02:28:40|556.5|553.7|556.62|553.82|556.62|553.82|556.5|553.7|0
1648088930000|2022-03-24 02:28:50|556.5|553.7|556.74|553.94|556.74|553.94|556.5|553.7|0
1648088940000|2022-03-24 02:29:00|556.62|553.82|556.74|553.94|556.74|553.94|556.5|553.7|0
1648088950000|2022-03-24 02:29:10|556.5|553.7|556.62|553.82|556.74|553.94|556.5|553.7|0
1648088960000|2022-03-24 02:29:20|556.5|553.7|556.74|553.94|556.74|553.94|556.5|553.7|0
1648088970000|2022-03-24 02:29:30|556.62|553.82|556.74|553.94|556.74|553.94|556.62|553.82|0
1648088980000|2022-03-24 02:29:40|556.5|553.7|556.5|553.7|556.5|553.7|556.5|553.7|0
1648088990000|2022-03-24 02:29:50|556.74|553.94|556.74|553.94|556.74|553.94|556.74|553.94|0
1648089000000|2022-03-24 02:30:00|556.5|553.7|556.27|553.47|556.62|553.82|556.27|553.47|0
1648089020000|2022-03-24 02:30:20|556.15|553.35|556.15|553.35|556.15|553.35|556.03|553.23|0
1648089030000|2022-03-24 02:30:30|556.03|553.23|556.03|553.23|556.03|553.23|556.03|553.23|0
1648089050000|2022-03-24 02:30:50|556.27|553.47|556.27|553.47|556.27|553.47|556.27|553.47|0
1648089060000|2022-03-24 02:31:00|556.15|553.35|556.03|553.23|556.15|553.35|556.03|553.23|0
1648089080000|2022-03-24 02:31:20|555.79|552.99|555.56|552.76|555.79|552.99|555.56|552.76|0
1648089090000|2022-03-24 02:31:30|555.68|552.88|555.68|552.88|555.68|552.88|555.68|552.88|0
1648089100000|2022-03-24 02:31:40|555.56|552.76|555.32|552.52|555.56|552.76|555.32|552.52|0
1648089110000|2022-03-24 02:31:50|555.08|552.28|554.85|552.05|555.08|552.28|554.85|552.05|0
1648089120000|2022-03-24 02:32:00|554.73|551.93|554.37|551.57|554.73|551.93|554.37|551.57|0
1648089130000|2022-03-24 02:32:10|554.14|551.34|554.14|551.34|554.14|551.34|553.9|551.1|0
1648089140000|2022-03-24 02:32:20|553.9|551.1|554.14|551.34|554.14|551.34|553.9|551.1|0
1648089150000|2022-03-24 02:32:30|554.37|551.57|554.37|551.57|554.37|551.57|554.37|551.57|0
1648089160000|2022-03-24 02:32:40|554.26|551.46|554.14|551.34|554.37|551.57|554.14|551.34|0
1648089170000|2022-03-24 02:32:50|554.37|551.57|554.61|551.81|554.61|551.81|554.37|551.57|0
1648089180000|2022-03-24 02:33:00|554.85|552.05|555.32|552.52|555.32|552.52|554.85|552.05|0
1648089190000|2022-03-24 02:33:10|555.08|552.28|555.08|552.28|555.08|552.28|555.08|552.28|0
1648089200000|2022-03-24 02:33:20|555.32|552.52|555.32|552.52|555.32|552.52|555.32|552.52|0
1648089210000|2022-03-24 02:33:30|555.08|552.28|555.08|552.28|555.08|552.28|555.08|552.28|0
1648089220000|2022-03-24 02:33:40|555.32|552.52|555.56|552.76|555.56|552.76|555.32|552.52|0
1648089230000|2022-03-24 02:33:50|555.32|552.52|555.08|552.28|555.32|552.52|555.08|552.28|0
1648089240000|2022-03-24 02:34:00|555.32|552.52|555.32|552.52|555.32|552.52|555.32|552.52|0
1648089260000|2022-03-24 02:34:20|555.56|552.76|555.44|552.64|555.56|552.76|555.44|552.64|0
1648089270000|2022-03-24 02:34:30|555.56|552.76|555.56|552.76|555.56|552.76|555.56|552.76|0
1648089280000|2022-03-24 02:34:40|555.32|552.52|555.32|552.52|555.44|552.64|555.32|552.52|0
1648089290000|2022-03-24 02:34:50|555.21|552.41|555.08|552.28|555.21|552.41|555.08|552.28|0
1648089300000|2022-03-24 02:35:00|555.21|552.41|555.08|552.28|555.21|552.41|555.08|552.28|0
1648089310000|2022-03-24 02:35:10|555.32|552.52|555.08|552.28|555.32|552.52|555.08|552.28|0
1648089320000|2022-03-24 02:35:20|554.85|552.05|554.85|552.05|554.85|552.05|554.85|552.05|0
1648089330000|2022-03-24 02:35:30|555.08|552.28|554.85|552.05|555.08|552.28|554.85|552.05|0
1648089340000|2022-03-24 02:35:40|554.73|551.93|554.85|552.05|554.85|552.05|554.73|551.93|0
1648089350000|2022-03-24 02:35:50|555.08|552.28|554.85|552.05|555.08|552.28|554.85|552.05|0
1648089360000|2022-03-24 02:36:00|555.08|552.28|554.61|551.81|555.08|552.28|554.61|551.81|0
1648089370000|2022-03-24 02:36:10|554.85|552.05|554.85|552.05|554.85|552.05|554.85|552.05|0
1648089380000|2022-03-24 02:36:20|555.08|552.28|554.85|552.05|555.08|552.28|554.85|552.05|0
1648089390000|2022-03-24 02:36:30|554.61|551.81|554.61|551.81|554.61|551.81|554.61|551.81|0
1648089400000|2022-03-24 02:36:40|554.73|551.93|554.73|551.93|554.73|551.93|554.73|551.93|0
1648089410000|2022-03-24 02:36:50|554.61|551.81|554.73|551.93|554.85|552.05|554.61|551.81|0
1648089420000|2022-03-24 02:37:00|554.61|551.81|554.73|551.93|554.73|551.93|554.61|551.81|0
1648089430000|2022-03-24 02:37:10|554.61|551.81|554.61|551.81|554.61|551.81|554.61|551.81|0
1648089440000|2022-03-24 02:37:20|554.85|552.05|554.85|552.05|554.85|552.05|554.85|552.05|0
1648089450000|2022-03-24 02:37:30|555.08|552.28|554.85|552.05|555.08|552.28|554.85|552.05|0
1648089480000|2022-03-24 02:38:00|555.08|552.28|555.08|552.28|555.08|552.28|555.08|552.28|0
1648089490000|2022-03-24 02:38:10|554.85|552.05|554.85|552.05|554.85|552.05|554.85|552.05|0
1648089500000|2022-03-24 02:38:20|555.08|552.28|555.08|552.28|555.08|552.28|555.08|552.28|0
1648089530000|2022-03-24 02:38:50|554.85|552.05|554.85|552.05|554.85|552.05|554.85|552.05|0
1648089560000|2022-03-24 02:39:20|554.73|551.93|554.73|551.93|554.73|551.93|554.73|551.93|0
1648089570000|2022-03-24 02:39:30|554.61|551.81|554.85|552.05|554.85|552.05|554.61|551.81|0
1648089580000|2022-03-24 02:39:40|554.97|552.17|554.85|552.05|554.97|552.17|554.85|552.05|0
1648089590000|2022-03-24 02:39:50|555.08|552.28|555.2|552.4|555.32|552.52|555.08|552.28|0
1648089600000|2022-03-24 02:40:00|555.32|552.52|555.08|552.28|555.32|552.52|555.08|552.28|0
1648089610000|2022-03-24 02:40:10|555.55|552.75|555.55|552.75|555.55|552.75|555.55|552.75|0
1648089640000|2022-03-24 02:40:40|555.68|552.88|555.68|552.88|555.68|552.88|555.68|552.88|0
1648089650000|2022-03-24 02:40:50|555.55|552.75|555.55|552.75|555.55|552.75|555.55|552.75|0
1648089660000|2022-03-24 02:41:00|555.32|552.52|555.32|552.52|555.32|552.52|555.32|552.52|0
1648089670000|2022-03-24 02:41:10|555.55|552.75|555.55|552.75|555.55|552.75|555.55|552.75|0
1648089680000|2022-03-24 02:41:20|555.44|552.64|555.55|552.75|555.55|552.75|555.44|552.64|0
1648089690000|2022-03-24 02:41:30|555.32|552.52|555.32|552.52|555.32|552.52|555.32|552.52|0
1648089720000|2022-03-24 02:42:00|555.08|552.28|554.84|552.04|555.08|552.28|554.84|552.04|0
1648089740000|2022-03-24 02:42:20|555.08|552.28|555.55|552.75|555.55|552.75|555.08|552.28|0
1648089750000|2022-03-24 02:42:30|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1648089760000|2022-03-24 02:42:40|556.26|553.46|556.15|553.35|556.26|553.46|556.03|553.23|0
1648089770000|2022-03-24 02:42:50|556.03|553.23|555.91|553.11|556.03|553.23|555.91|553.11|0
1648089780000|2022-03-24 02:43:00|556.03|553.23|556.03|553.23|556.03|553.23|555.91|553.11|0
1648089790000|2022-03-24 02:43:10|555.91|553.11|556.03|553.23|556.03|553.23|555.91|553.11|0
1648089810000|2022-03-24 02:43:30|555.79|552.99|555.91|553.11|556.03|553.23|555.79|552.99|0
1648089820000|2022-03-24 02:43:40|555.79|552.99|555.79|552.99|555.79|552.99|555.79|552.99|0
1648089830000|2022-03-24 02:43:50|555.55|552.75|555.55|552.75|555.55|552.75|555.55|552.75|0
1648089840000|2022-03-24 02:44:00|555.32|552.52|555.55|552.75|555.55|552.75|555.2|552.4|0
1648089850000|2022-03-24 02:44:10|555.32|552.52|555.32|552.52|555.32|552.52|555.08|552.28|0
1648089860000|2022-03-24 02:44:20|555.08|552.28|554.84|552.04|555.08|552.28|554.61|551.81|0
1648089890000|2022-03-24 02:44:50|554.61|551.81|554.61|551.81|554.61|551.81|554.61|551.81|0
1648089900000|2022-03-24 02:45:00|554.37|551.57|554.37|551.57|554.37|551.57|554.37|551.57|0
1648089910000|2022-03-24 02:45:10|554.61|551.81|554.37|551.57|554.61|551.81|554.37|551.57|0
1648089920000|2022-03-24 02:45:20|554.84|552.04|554.61|551.81|554.84|552.04|554.61|551.81|0
1648089930000|2022-03-24 02:45:30|554.37|551.57|554.37|551.57|554.37|551.57|554.37|551.57|0
1648089940000|2022-03-24 02:45:40|554.49|551.69|554.14|551.34|554.49|551.69|554.14|551.34|0
1648089960000|2022-03-24 02:46:00|553.9|551.1|553.9|551.1|553.9|551.1|553.9|551.1|0
1648089970000|2022-03-24 02:46:10|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1648089980000|2022-03-24 02:46:20|553.9|551.1|553.66|550.86|553.9|551.1|553.66|550.86|0
1648089990000|2022-03-24 02:46:30|553.19|550.39|552.72|549.92|553.19|550.39|552.72|549.92|0
1648090010000|2022-03-24 02:46:50|552.84|550.04|552.95|550.15|552.95|550.15|552.72|549.92|0
1648090020000|2022-03-24 02:47:00|553.08|550.28|552.72|549.92|553.08|550.28|552.72|549.92|0
1648090030000|2022-03-24 02:47:10|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1648090060000|2022-03-24 02:47:40|552.72|549.92|552.72|549.92|552.95|550.15|552.72|549.92|0
1648090070000|2022-03-24 02:47:50|552.95|550.15|552.72|549.92|552.95|550.15|552.72|549.92|0
1648090080000|2022-03-24 02:48:00|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1648090090000|2022-03-24 02:48:10|552.72|549.92|552.72|549.92|552.72|549.92|552.72|549.92|0
1648090110000|2022-03-24 02:48:30|552.48|549.68|552.48|549.68|552.48|549.68|552.48|549.68|0
1648090120000|2022-03-24 02:48:40|552.01|549.21|552.48|549.68|552.48|549.68|552.01|549.21|0
1648090140000|2022-03-24 02:49:00|552.24|549.44|552.24|549.44|552.24|549.44|552.24|549.44|0
1648090150000|2022-03-24 02:49:10|551.77|548.97|552.24|549.44|552.24|549.44|551.77|548.97|0
1648090160000|2022-03-24 02:49:20|552.48|549.68|552.48|549.68|552.48|549.68|552.48|549.68|0
1648090170000|2022-03-24 02:49:30|552.24|549.44|552.01|549.21|552.24|549.44|552.01|549.21|0
1648090180000|2022-03-24 02:49:40|552.24|549.44|552.13|549.33|552.24|549.44|552.13|549.33|0
1648090190000|2022-03-24 02:49:50|552.01|549.21|552.48|549.68|552.48|549.68|552.01|549.21|0
1648090200000|2022-03-24 02:50:00|552.37|549.57|552.24|549.44|552.37|549.57|552.24|549.44|0
1648090210000|2022-03-24 02:50:10|552.48|549.68|552.72|549.92|552.72|549.92|552.48|549.68|0
1648090220000|2022-03-24 02:50:20|552.48|549.68|552.48|549.68|552.48|549.68|552.48|549.68|0
1648090230000|2022-03-24 02:50:30|552.72|549.92|552.72|549.92|552.72|549.92|552.72|549.92|0
1648090240000|2022-03-24 02:50:40|552.84|550.04|552.95|550.15|552.95|550.15|552.84|550.04|0
1648090250000|2022-03-24 02:50:50|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1648090260000|2022-03-24 02:51:00|552.95|550.15|553.19|550.39|553.19|550.39|552.95|550.15|0
1648090270000|2022-03-24 02:51:10|553.43|550.63|553.19|550.39|553.43|550.63|553.19|550.39|0
1648090290000|2022-03-24 02:51:30|553.43|550.63|553.19|550.39|553.43|550.63|553.19|550.39|0
1648090300000|2022-03-24 02:51:40|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1648090310000|2022-03-24 02:51:50|553.43|550.63|553.43|550.63|553.43|550.63|553.43|550.63|0
1648090320000|2022-03-24 02:52:00|553.66|550.86|553.9|551.1|553.9|551.1|553.66|550.86|0
1648090330000|2022-03-24 02:52:10|553.66|550.86|553.9|551.1|553.9|551.1|553.66|550.86|0
1648090350000|2022-03-24 02:52:30|554.13|551.33|554.02|551.22|554.13|551.33|553.9|551.1|0
1648090360000|2022-03-24 02:52:40|553.9|551.1|553.55|550.75|553.9|551.1|553.55|550.75|0
1648090370000|2022-03-24 02:52:50|553.43|550.63|553.43|550.63|553.66|550.86|553.43|550.63|0
1648090380000|2022-03-24 02:53:00|553.19|550.39|553.31|550.51|553.43|550.63|553.19|550.39|0
1648090390000|2022-03-24 02:53:10|553.43|550.63|553.43|550.63|553.43|550.63|553.43|550.63|0
1648090400000|2022-03-24 02:53:20|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1648090410000|2022-03-24 02:53:30|553.43|550.63|553.31|550.51|553.43|550.63|553.31|550.51|0
1648090420000|2022-03-24 02:53:40|553.43|550.63|553.43|550.63|553.43|550.63|553.43|550.63|0
1648090430000|2022-03-24 02:53:50|553.31|550.51|553.19|550.39|553.31|550.51|553.19|550.39|0
1648090440000|2022-03-24 02:54:00|552.95|550.15|553.19|550.39|553.19|550.39|552.95|550.15|0
1648090450000|2022-03-24 02:54:10|553.31|550.51|553.19|550.39|553.43|550.63|553.19|550.39|0
1648090460000|2022-03-24 02:54:20|553.31|550.51|553.66|550.86|553.66|550.86|553.31|550.51|0
1648090470000|2022-03-24 02:54:30|553.55|550.75|553.66|550.86|553.66|550.86|553.55|550.75|0
1648090480000|2022-03-24 02:54:40|553.9|551.1|553.66|550.86|553.9|551.1|553.66|550.86|0
1648090490000|2022-03-24 02:54:50|553.43|550.63|553.66|550.86|553.66|550.86|553.43|550.63|0
1648090510000|2022-03-24 02:55:10|553.43|550.63|553.66|550.86|553.66|550.86|553.43|550.63|0
1648090520000|2022-03-24 02:55:20|553.43|550.63|553.43|550.63|553.43|550.63|553.43|550.63|0
1648090530000|2022-03-24 02:55:30|553.19|550.39|553.43|550.63|553.43|550.63|553.19|550.39|0
1648090540000|2022-03-24 02:55:40|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1648090550000|2022-03-24 02:55:50|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1648090560000|2022-03-24 02:56:00|553.31|550.51|553.31|550.51|553.31|550.51|553.19|550.39|0
1648090570000|2022-03-24 02:56:10|553.19|550.39|553.42|550.62|553.42|550.62|553.19|550.39|0
1648090590000|2022-03-24 02:56:30|553.66|550.86|553.55|550.75|553.66|550.86|553.42|550.62|0
1648090600000|2022-03-24 02:56:40|553.42|550.62|553.42|550.62|553.66|550.86|553.42|550.62|0
1648090610000|2022-03-24 02:56:50|553.55|550.75|553.55|550.75|553.55|550.75|553.55|550.75|0
1648090620000|2022-03-24 02:57:00|553.42|550.62|553.19|550.39|553.42|550.62|553.19|550.39|0
1648090640000|2022-03-24 02:57:20|553.08|550.28|553.19|550.39|553.19|550.39|553.08|550.28|0
1648090650000|2022-03-24 02:57:30|553.31|550.51|553.31|550.51|553.31|550.51|553.19|550.39|0
1648090660000|2022-03-24 02:57:40|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648090720000|2022-03-24 02:58:40|553.55|550.75|553.55|550.75|553.55|550.75|553.55|550.75|0
1648090730000|2022-03-24 02:58:50|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648090770000|2022-03-24 02:59:30|553.55|550.75|553.42|550.62|553.55|550.75|553.42|550.62|0
1648090780000|2022-03-24 02:59:40|553.55|550.75|553.55|550.75|553.55|550.75|553.55|550.75|0
1648090790000|2022-03-24 02:59:50|553.42|550.62|553.42|550.62|553.55|550.75|553.42|550.62|0
1648090800000|2022-03-24 03:00:00|553.31|550.51|553.9|551.1|553.9|551.1|553.19|550.39|0
1648090810000|2022-03-24 03:00:10|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1648090820000|2022-03-24 03:00:20|553.55|550.75|553.55|550.75|553.55|550.75|553.55|550.75|0
1648090830000|2022-03-24 03:00:30|553.66|550.86|553.19|550.39|553.66|550.86|553.19|550.39|0
1648090840000|2022-03-24 03:00:40|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648090860000|2022-03-24 03:01:00|553.66|550.86|553.19|550.39|553.66|550.86|553.19|550.39|0
1648090870000|2022-03-24 03:01:10|552.95|550.15|553.42|550.62|553.42|550.62|552.95|550.15|0
1648090880000|2022-03-24 03:01:20|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1648090890000|2022-03-24 03:01:30|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1648090900000|2022-03-24 03:01:40|552.72|549.92|552.48|549.68|552.72|549.92|552.48|549.68|0
1648090910000|2022-03-24 03:01:50|552.72|549.92|552.72|549.92|552.72|549.92|552.48|549.68|0
1648090920000|2022-03-24 03:02:00|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1648090930000|2022-03-24 03:02:10|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1648090940000|2022-03-24 03:02:20|553.42|550.62|553.19|550.39|553.42|550.62|553.19|550.39|0
1648090970000|2022-03-24 03:02:50|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648090980000|2022-03-24 03:03:00|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1648090990000|2022-03-24 03:03:10|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648091010000|2022-03-24 03:03:30|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1648091070000|2022-03-24 03:04:30|553.9|551.1|553.9|551.1|553.9|551.1|553.9|551.1|0
1648091080000|2022-03-24 03:04:40|554.13|551.33|554.37|551.57|554.37|551.57|554.13|551.33|0
1648091110000|2022-03-24 03:05:10|554.49|551.69|554.61|551.81|554.61|551.81|554.49|551.69|0
1648091120000|2022-03-24 03:05:20|554.37|551.57|554.26|551.46|554.37|551.57|554.26|551.46|0
1648091130000|2022-03-24 03:05:30|554.37|551.57|554.61|551.81|554.61|551.81|554.37|551.57|0
1648091140000|2022-03-24 03:05:40|554.37|551.57|554.37|551.57|554.37|551.57|554.37|551.57|0
1648091150000|2022-03-24 03:05:50|554.61|551.81|554.61|551.81|554.61|551.81|554.61|551.81|0
1648091170000|2022-03-24 03:06:10|555.08|552.28|555.08|552.28|555.08|552.28|555.08|552.28|0
1648091180000|2022-03-24 03:06:20|555.31|552.51|555.55|552.75|555.55|552.75|555.31|552.51|0
1648091190000|2022-03-24 03:06:30|555.2|552.4|555.08|552.28|555.2|552.4|555.08|552.28|0
1648091220000|2022-03-24 03:07:00|554.84|552.04|554.37|551.57|554.84|552.04|554.37|551.57|0
1648091230000|2022-03-24 03:07:10|554.13|551.33|554.37|551.57|554.37|551.57|554.13|551.33|0
1648091240000|2022-03-24 03:07:20|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1648091250000|2022-03-24 03:07:30|554.26|551.46|554.37|551.57|554.37|551.57|554.26|551.46|0
1648091280000|2022-03-24 03:08:00|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1648091300000|2022-03-24 03:08:20|553.9|551.1|554.13|551.33|554.13|551.33|553.9|551.1|0
1648091310000|2022-03-24 03:08:30|553.9|551.1|553.78|550.98|553.9|551.1|553.78|550.98|0
1648091320000|2022-03-24 03:08:40|553.9|551.1|553.9|551.1|553.9|551.1|553.9|551.1|0
1648091330000|2022-03-24 03:08:50|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1648091340000|2022-03-24 03:09:00|554.02|551.22|553.9|551.1|554.02|551.22|553.9|551.1|0
1648091360000|2022-03-24 03:09:20|553.66|550.86|553.55|550.75|553.66|550.86|553.42|550.62|0
1648091370000|2022-03-24 03:09:30|553.42|550.62|553.31|550.51|553.42|550.62|553.19|550.39|0
1648091380000|2022-03-24 03:09:40|553.19|550.39|553.42|550.62|553.42|550.62|553.19|550.39|0
1648091390000|2022-03-24 03:09:50|553.19|550.39|553.55|550.75|553.55|550.75|553.19|550.39|0
1648091400000|2022-03-24 03:10:00|553.42|550.62|553.42|550.62|553.42|550.62|552.95|550.15|0
1648091410000|2022-03-24 03:10:10|553.31|550.51|553.42|550.62|553.42|550.62|553.31|550.51|0
1648091420000|2022-03-24 03:10:20|553.66|550.86|553.55|550.75|553.66|550.86|553.55|550.75|0
1648091430000|2022-03-24 03:10:30|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648091460000|2022-03-24 03:11:00|553.19|550.39|553.31|550.51|553.31|550.51|553.19|550.39|0
1648091470000|2022-03-24 03:11:10|553.19|550.39|553.42|550.62|553.42|550.62|553.19|550.39|0
1648091490000|2022-03-24 03:11:30|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1648091500000|2022-03-24 03:11:40|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648091510000|2022-03-24 03:11:50|553.19|550.39|553.31|550.51|553.42|550.62|553.19|550.39|0
1648091520000|2022-03-24 03:12:00|553.19|550.39|553.19|550.39|553.42|550.62|553.19|550.39|0
1648091530000|2022-03-24 03:12:10|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648091540000|2022-03-24 03:12:20|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1648091550000|2022-03-24 03:12:30|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648091560000|2022-03-24 03:12:40|553.19|550.39|553.42|550.62|553.42|550.62|553.19|550.39|0
1648091570000|2022-03-24 03:12:50|553.31|550.51|553.19|550.39|553.31|550.51|553.19|550.39|0
1648091580000|2022-03-24 03:13:00|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648091620000|2022-03-24 03:13:40|553.55|550.75|553.55|550.75|553.55|550.75|553.42|550.62|0
1648091630000|2022-03-24 03:13:50|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648091640000|2022-03-24 03:14:00|553.19|550.39|553.42|550.62|553.42|550.62|553.19|550.39|0
1648091680000|2022-03-24 03:14:40|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1648091690000|2022-03-24 03:14:50|553.31|550.51|553.19|550.39|553.31|550.51|553.19|550.39|0
1648091700000|2022-03-24 03:15:00|553.42|550.62|553.66|550.86|553.66|550.86|553.42|550.62|0
1648091710000|2022-03-24 03:15:10|553.42|550.62|553.66|550.86|553.66|550.86|553.42|550.62|0
1648091720000|2022-03-24 03:15:20|553.78|550.98|553.66|550.86|553.89|551.09|553.66|550.86|0
1648091730000|2022-03-24 03:15:30|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648091740000|2022-03-24 03:15:40|552.95|550.15|553.19|550.39|553.19|550.39|552.95|550.15|0
1648091750000|2022-03-24 03:15:50|552.95|550.15|552.84|550.04|552.95|550.15|552.71|549.91|0
1648091760000|2022-03-24 03:16:00|553.31|550.51|553.19|550.39|553.31|550.51|553.19|550.39|0
1648091770000|2022-03-24 03:16:10|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648091820000|2022-03-24 03:17:00|553.19|550.39|552.95|550.15|553.19|550.39|552.95|550.15|0
1648091830000|2022-03-24 03:17:10|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1648091840000|2022-03-24 03:17:20|552.95|550.15|552.71|549.91|552.95|550.15|552.71|549.91|0
1648091850000|2022-03-24 03:17:30|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1648091860000|2022-03-24 03:17:40|552.71|549.91|552.84|550.04|552.95|550.15|552.71|549.91|0
1648091870000|2022-03-24 03:17:50|552.95|550.15|552.71|549.91|552.95|550.15|552.71|549.91|0
1648091880000|2022-03-24 03:18:00|552.84|550.04|552.95|550.15|552.95|550.15|552.84|550.04|0
1648091890000|2022-03-24 03:18:10|552.71|549.91|552.95|550.15|552.95|550.15|552.71|549.91|0
1648091900000|2022-03-24 03:18:20|552.71|549.91|552.71|549.91|552.71|549.91|552.71|549.91|0
1648091930000|2022-03-24 03:18:50|552.84|550.04|552.84|550.04|552.84|550.04|552.84|550.04|0
1648091940000|2022-03-24 03:19:00|552.71|549.91|552.95|550.15|553.07|550.27|552.71|549.91|0
1648091960000|2022-03-24 03:19:20|552.84|550.04|552.84|550.04|552.84|550.04|552.84|550.04|0
1648091970000|2022-03-24 03:19:30|552.95|550.15|552.95|550.15|552.95|550.15|552.84|550.04|0
1648091980000|2022-03-24 03:19:40|553.19|550.39|553.19|550.39|553.19|550.39|553.19|550.39|0
1648091990000|2022-03-24 03:19:50|553.31|550.51|553.19|550.39|553.31|550.51|553.19|550.39|0
1648092000000|2022-03-24 03:20:00|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1648092010000|2022-03-24 03:20:10|553.19|550.39|553.31|550.51|553.42|550.62|553.19|550.39|0
1648092020000|2022-03-24 03:20:20|553.19|550.39|553.42|550.62|553.42|550.62|553.19|550.39|0
1648092030000|2022-03-24 03:20:30|553.19|550.39|552.95|550.15|553.19|550.39|552.95|550.15|0
1648092040000|2022-03-24 03:20:40|552.71|549.91|552.95|550.15|552.95|550.15|552.71|549.91|0
1648092050000|2022-03-24 03:20:50|552.71|549.91|552.95|550.15|552.95|550.15|552.71|549.91|0
1648092060000|2022-03-24 03:21:00|553.19|550.39|553.19|550.39|553.19|550.39|552.95|550.15|0
1648092070000|2022-03-24 03:21:10|553.42|550.62|553.31|550.51|553.42|550.62|553.31|550.51|0
1648092080000|2022-03-24 03:21:20|553.42|550.62|553.19|550.39|553.42|550.62|553.19|550.39|0
1648092090000|2022-03-24 03:21:30|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648092140000|2022-03-24 03:22:20|553.18|550.38|553.42|550.62|553.42|550.62|553.18|550.38|0
1648092160000|2022-03-24 03:22:40|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1648092170000|2022-03-24 03:22:50|553.89|551.09|553.89|551.09|553.89|551.09|553.89|551.09|0
1648092200000|2022-03-24 03:23:20|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1648092210000|2022-03-24 03:23:30|553.89|551.09|553.89|551.09|553.89|551.09|553.89|551.09|0
1648092220000|2022-03-24 03:23:40|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1648092230000|2022-03-24 03:23:50|553.89|551.09|553.89|551.09|553.89|551.09|553.89|551.09|0
1648092260000|2022-03-24 03:24:20|554.02|551.22|554.02|551.22|554.02|551.22|554.02|551.22|0
1648092270000|2022-03-24 03:24:30|553.89|551.09|553.89|551.09|553.89|551.09|553.89|551.09|0
1648092280000|2022-03-24 03:24:40|554.02|551.22|554.02|551.22|554.02|551.22|553.89|551.09|0
1648092290000|2022-03-24 03:24:50|554.13|551.33|554.02|551.22|554.13|551.33|553.89|551.09|0
1648092300000|2022-03-24 03:25:00|553.89|551.09|553.66|550.86|553.89|551.09|553.66|550.86|0
1648092320000|2022-03-24 03:25:20|553.42|550.62|553.42|550.62|553.54|550.74|553.42|550.62|0
1648092350000|2022-03-24 03:25:50|553.54|550.74|553.66|550.86|553.66|550.86|553.54|550.74|0
1648092380000|2022-03-24 03:26:20|553.78|550.98|553.78|550.98|553.78|550.98|553.78|550.98|0
1648092390000|2022-03-24 03:26:30|553.66|550.86|553.42|550.62|553.66|550.86|553.42|550.62|0
1648092400000|2022-03-24 03:26:40|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1648092430000|2022-03-24 03:27:10|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648092470000|2022-03-24 03:27:50|553.54|550.74|553.66|550.86|553.66|550.86|553.54|550.74|0
1648092500000|2022-03-24 03:28:20|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648092510000|2022-03-24 03:28:30|553.54|550.74|553.54|550.74|553.54|550.74|553.54|550.74|0
1648092520000|2022-03-24 03:28:40|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648092540000|2022-03-24 03:29:00|553.89|551.09|553.66|550.86|553.89|551.09|553.66|550.86|0
1648092560000|2022-03-24 03:29:20|553.89|551.09|553.89|551.09|553.89|551.09|553.89|551.09|0
1648092570000|2022-03-24 03:29:30|554.02|551.22|554.13|551.33|554.13|551.33|554.02|551.22|0
1648092600000|2022-03-24 03:30:00|553.89|551.09|553.89|551.09|553.89|551.09|553.89|551.09|0
1648092610000|2022-03-24 03:30:10|554.02|551.22|554.13|551.33|554.13|551.33|554.02|551.22|0
1648092620000|2022-03-24 03:30:20|554.25|551.45|554.37|551.57|554.37|551.57|554.13|551.33|0
1648092630000|2022-03-24 03:30:30|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1648092650000|2022-03-24 03:30:50|553.89|551.09|553.89|551.09|553.89|551.09|553.89|551.09|0
1648092660000|2022-03-24 03:31:00|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1648092670000|2022-03-24 03:31:10|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648092680000|2022-03-24 03:31:20|553.18|550.38|553.18|550.38|553.18|550.38|553.18|550.38|0
1648092690000|2022-03-24 03:31:30|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648092700000|2022-03-24 03:31:40|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1648092720000|2022-03-24 03:32:00|553.89|551.09|553.78|550.98|553.89|551.09|553.78|550.98|0
1648092730000|2022-03-24 03:32:10|553.66|550.86|553.66|550.86|553.78|550.98|553.66|550.86|0
1648092740000|2022-03-24 03:32:20|553.89|551.09|553.89|551.09|553.89|551.09|553.89|551.09|0
1648092750000|2022-03-24 03:32:30|553.66|550.86|553.89|551.09|553.89|551.09|553.66|550.86|0
1648092760000|2022-03-24 03:32:40|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1648092770000|2022-03-24 03:32:50|553.78|550.98|553.66|550.86|553.78|550.98|553.66|550.86|0
1648092790000|2022-03-24 03:33:10|553.42|550.62|553.66|550.86|553.66|550.86|553.42|550.62|0
1648092810000|2022-03-24 03:33:30|553.54|550.74|553.42|550.62|553.66|550.86|553.42|550.62|0
1648092830000|2022-03-24 03:33:50|553.18|550.38|553.42|550.62|553.42|550.62|553.18|550.38|0
1648092860000|2022-03-24 03:34:20|553.31|550.51|553.42|550.62|553.42|550.62|553.31|550.51|0
1648092910000|2022-03-24 03:35:10|553.18|550.38|553.42|550.62|553.42|550.62|553.18|550.38|0
1648092930000|2022-03-24 03:35:30|553.31|550.51|553.18|550.38|553.31|550.51|553.18|550.38|0
1648092940000|2022-03-24 03:35:40|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1648092950000|2022-03-24 03:35:50|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648092960000|2022-03-24 03:36:00|553.54|550.74|553.66|550.86|553.66|550.86|553.54|550.74|0
1648092970000|2022-03-24 03:36:10|553.89|551.09|553.66|550.86|553.89|551.09|553.66|550.86|0
1648092990000|2022-03-24 03:36:30|553.78|550.98|553.78|550.98|553.78|550.98|553.78|550.98|0
1648093000000|2022-03-24 03:36:40|553.89|551.09|553.89|551.09|553.89|551.09|553.89|551.09|0
1648093020000|2022-03-24 03:37:00|553.78|550.98|553.78|550.98|553.78|550.98|553.78|550.98|0
1648093030000|2022-03-24 03:37:10|553.66|550.86|553.89|551.09|553.89|551.09|553.66|550.86|0
1648093090000|2022-03-24 03:38:10|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1648093130000|2022-03-24 03:38:50|554.36|551.56|554.6|551.8|554.6|551.8|554.36|551.56|0
1648093140000|2022-03-24 03:39:00|554.36|551.56|554.36|551.56|554.36|551.56|554.36|551.56|0
1648093180000|2022-03-24 03:39:40|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1648093200000|2022-03-24 03:40:00|553.89|551.09|553.42|550.62|553.89|551.09|553.42|550.62|0
1648093220000|2022-03-24 03:40:20|553.65|550.85|553.65|550.85|553.65|550.85|553.65|550.85|0
1648093230000|2022-03-24 03:40:30|553.42|550.62|553.54|550.74|553.54|550.74|553.42|550.62|0
1648093240000|2022-03-24 03:40:40|553.42|550.62|553.65|550.85|553.65|550.85|553.42|550.62|0
1648093250000|2022-03-24 03:40:50|553.42|550.62|553.65|550.85|553.65|550.85|553.42|550.62|0
1648093270000|2022-03-24 03:41:10|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648093300000|2022-03-24 03:41:40|553.18|550.38|553.42|550.62|553.42|550.62|553.18|550.38|0
1648093360000|2022-03-24 03:42:40|553.65|550.85|554.36|551.56|554.36|551.56|553.65|550.85|0
1648093370000|2022-03-24 03:42:50|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1648093380000|2022-03-24 03:43:00|553.89|551.09|553.89|551.09|553.89|551.09|553.89|551.09|0
1648093410000|2022-03-24 03:43:30|554.01|551.21|553.89|551.09|554.01|551.21|553.89|551.09|0
1648093420000|2022-03-24 03:43:40|553.65|550.85|553.89|551.09|553.89|551.09|553.65|550.85|0
1648093430000|2022-03-24 03:43:50|554.01|551.21|554.13|551.33|554.13|551.33|554.01|551.21|0
1648093480000|2022-03-24 03:44:40|554.25|551.45|554.25|551.45|554.25|551.45|554.25|551.45|0
1648093490000|2022-03-24 03:44:50|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1648093500000|2022-03-24 03:45:00|554.36|551.56|554.36|551.56|554.36|551.56|554.36|551.56|0
1648093510000|2022-03-24 03:45:10|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1648093520000|2022-03-24 03:45:20|554.36|551.56|554.36|551.56|554.36|551.56|554.36|551.56|0
1648093530000|2022-03-24 03:45:30|554.6|551.8|554.36|551.56|554.6|551.8|554.36|551.56|0
1648093550000|2022-03-24 03:45:50|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1648093610000|2022-03-24 03:46:50|553.65|550.85|553.65|550.85|553.65|550.85|553.65|550.85|0
1648093620000|2022-03-24 03:47:00|553.42|550.62|553.65|550.85|553.65|550.85|553.42|550.62|0
1648093630000|2022-03-24 03:47:10|553.89|551.09|553.89|551.09|553.89|551.09|553.89|551.09|0
1648093640000|2022-03-24 03:47:20|553.65|550.85|553.65|550.85|553.65|550.85|553.65|550.85|0
1648093660000|2022-03-24 03:47:40|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648093670000|2022-03-24 03:47:50|553.18|550.38|553.42|550.62|553.42|550.62|553.18|550.38|0
1648093680000|2022-03-24 03:48:00|553.18|550.38|553.18|550.38|553.18|550.38|553.18|550.38|0
1648093690000|2022-03-24 03:48:10|553.42|550.62|553.42|550.62|553.65|550.85|553.42|550.62|0
1648093720000|2022-03-24 03:48:40|553.18|550.38|553.18|550.38|553.18|550.38|553.18|550.38|0
1648093740000|2022-03-24 03:49:00|553.07|550.27|553.18|550.38|553.18|550.38|553.07|550.27|0
1648093750000|2022-03-24 03:49:10|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648093760000|2022-03-24 03:49:20|553.65|550.85|553.65|550.85|553.65|550.85|553.65|550.85|0
1648093770000|2022-03-24 03:49:30|553.42|550.62|553.18|550.38|553.42|550.62|553.18|550.38|0
1648093880000|2022-03-24 03:51:20|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1648093900000|2022-03-24 03:51:40|553.18|550.38|553.18|550.38|553.18|550.38|553.18|550.38|0
1648093910000|2022-03-24 03:51:50|553.3|550.5|552.71|549.91|553.42|550.62|552.71|549.91|0
1648093920000|2022-03-24 03:52:00|552.83|550.03|552.94|550.14|552.94|550.14|552.83|550.03|0
1648093950000|2022-03-24 03:52:30|553.18|550.38|553.18|550.38|553.18|550.38|553.18|550.38|0
1648093970000|2022-03-24 03:52:50|553.07|550.27|552.94|550.14|553.07|550.27|552.94|550.14|0
1648093980000|2022-03-24 03:53:00|553.07|550.27|552.94|550.14|553.07|550.27|552.94|550.14|0
1648093990000|2022-03-24 03:53:10|552.71|549.91|552.71|549.91|552.71|549.91|552.71|549.91|0
1648094000000|2022-03-24 03:53:20|552.47|549.67|552.24|549.44|552.47|549.67|552.24|549.44|0
1648094010000|2022-03-24 03:53:30|551.76|548.96|551.06|548.26|551.76|548.96|551.06|548.26|0
1648094020000|2022-03-24 03:53:40|550.58|547.78|551.06|548.26|551.06|548.26|550.58|547.78|0
1648094030000|2022-03-24 03:53:50|550.82|548.02|551.06|548.26|551.06|548.26|550.82|548.02|0
1648094040000|2022-03-24 03:54:00|551.29|548.49|551.29|548.49|551.53|548.73|551.29|548.49|0
1648094050000|2022-03-24 03:54:10|551.41|548.61|551.29|548.49|551.41|548.61|551.29|548.49|0
1648094060000|2022-03-24 03:54:20|551.06|548.26|551.18|548.38|551.18|548.38|551.06|548.26|0
1648094070000|2022-03-24 03:54:30|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1648094080000|2022-03-24 03:54:40|551.06|548.26|550.58|547.78|551.06|548.26|550.58|547.78|0
1648094090000|2022-03-24 03:54:50|550.82|548.02|550.82|548.02|550.82|548.02|550.58|547.78|0
1648094100000|2022-03-24 03:55:00|551.06|548.26|551.06|548.26|551.06|548.26|550.82|548.02|0
1648094120000|2022-03-24 03:55:20|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1648094130000|2022-03-24 03:55:30|551.06|548.26|550.82|548.02|551.06|548.26|550.82|548.02|0
1648094140000|2022-03-24 03:55:40|550.58|547.78|550.58|547.78|550.58|547.78|550.58|547.78|0
1648094150000|2022-03-24 03:55:50|550.82|548.02|550.82|548.02|550.82|548.02|550.82|548.02|0
1648094160000|2022-03-24 03:56:00|550.94|548.14|550.82|548.02|550.94|548.14|550.82|548.02|0
1648094210000|2022-03-24 03:56:50|550.71|547.91|550.71|547.91|550.82|548.02|550.71|547.91|0
1648094220000|2022-03-24 03:57:00|550.82|548.02|550.35|547.55|550.82|548.02|550.35|547.55|0
1648094250000|2022-03-24 03:57:30|549.64|546.84|549.4|546.6|549.64|546.84|549.4|546.6|0
1648094260000|2022-03-24 03:57:40|549.17|546.37|549.05|546.25|549.17|546.37|548.93|546.13|0
1648094270000|2022-03-24 03:57:50|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1648094280000|2022-03-24 03:58:00|549.29|546.49|548.7|545.9|549.29|546.49|548.7|545.9|0
1648094290000|2022-03-24 03:58:10|548.93|546.13|548.93|546.13|549.17|546.37|548.93|546.13|0
1648094300000|2022-03-24 03:58:20|548.7|545.9|548.93|546.13|548.93|546.13|548.7|545.9|0
1648094320000|2022-03-24 03:58:40|548.82|546.02|548.82|546.02|548.82|546.02|548.82|546.02|0
1648094330000|2022-03-24 03:58:50|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1648094340000|2022-03-24 03:59:00|548.7|545.9|548.7|545.9|548.93|546.13|548.7|545.9|0
1648094350000|2022-03-24 03:59:10|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1648094360000|2022-03-24 03:59:20|548.7|545.9|548.93|546.13|548.93|546.13|548.7|545.9|0
1648094370000|2022-03-24 03:59:30|548.7|545.9|548.7|545.9|548.7|545.9|548.7|545.9|0
1648094400000|2022-03-24 04:00:00|548.46|545.66|548.46|545.66|548.46|545.66|548.46|545.66|0
1648094410000|2022-03-24 04:00:10|548.22|545.42|548.22|545.42|548.22|545.42|548.22|545.42|0
1648094420000|2022-03-24 04:00:20|548.35|545.55|548.22|545.42|548.35|545.55|548.22|545.42|0
1648094430000|2022-03-24 04:00:30|547.99|545.19|547.99|545.19|547.99|545.19|547.99|545.19|0
1648094440000|2022-03-24 04:00:40|547.75|544.95|547.75|544.95|547.99|545.19|547.75|544.95|0
1648094450000|2022-03-24 04:00:50|547.64|544.84|547.64|544.84|547.64|544.84|547.64|544.84|0
1648094460000|2022-03-24 04:01:00|547.99|545.19|548.22|545.42|548.22|545.42|547.99|545.19|0
1648094480000|2022-03-24 04:01:20|548.35|545.55|548.46|545.66|548.46|545.66|548.22|545.42|0
1648094490000|2022-03-24 04:01:30|548.69|545.89|548.46|545.66|548.69|545.89|548.46|545.66|0
1648094500000|2022-03-24 04:01:40|548.69|545.89|548.46|545.66|548.69|545.89|548.46|545.66|0
1648094510000|2022-03-24 04:01:50|548.22|545.42|548.22|545.42|548.22|545.42|548.22|545.42|0
1648094520000|2022-03-24 04:02:00|548.35|545.55|548.22|545.42|548.35|545.55|548.22|545.42|0
1648094530000|2022-03-24 04:02:10|548.46|545.66|548.46|545.66|548.46|545.66|548.46|545.66|0
1648094550000|2022-03-24 04:02:30|548.69|545.89|548.69|545.89|548.69|545.89|548.69|545.89|0
1648094560000|2022-03-24 04:02:40|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1648094580000|2022-03-24 04:03:00|549.05|546.25|549.05|546.25|549.05|546.25|549.05|546.25|0
1648094590000|2022-03-24 04:03:10|548.93|546.13|548.93|546.13|548.93|546.13|548.82|546.02|0
1648094600000|2022-03-24 04:03:20|549.17|546.37|549.17|546.37|549.17|546.37|548.93|546.13|0
1648094630000|2022-03-24 04:03:50|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1648094640000|2022-03-24 04:04:00|549.05|546.25|549.05|546.25|549.05|546.25|549.05|546.25|0
1648094650000|2022-03-24 04:04:10|548.93|546.13|548.46|545.66|548.93|546.13|548.46|545.66|0
1648094660000|2022-03-24 04:04:20|548.35|545.55|548.46|545.66|548.46|545.66|548.35|545.55|0
1648094670000|2022-03-24 04:04:30|548.58|545.78|548.69|545.89|548.69|545.89|548.58|545.78|0
1648094680000|2022-03-24 04:04:40|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1648094700000|2022-03-24 04:05:00|548.69|545.89|548.69|545.89|548.69|545.89|548.69|545.89|0
1648094710000|2022-03-24 04:05:10|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1648094750000|2022-03-24 04:05:50|548.69|545.89|548.69|545.89|548.69|545.89|548.69|545.89|0
1648094810000|2022-03-24 04:06:50|548.58|545.78|548.69|545.89|548.69|545.89|548.58|545.78|0
1648094820000|2022-03-24 04:07:00|548.82|546.02|548.69|545.89|548.82|546.02|548.69|545.89|0
1648094830000|2022-03-24 04:07:10|548.93|546.13|548.46|545.66|548.93|546.13|548.46|545.66|0
1648094840000|2022-03-24 04:07:20|548.69|545.89|548.22|545.42|548.69|545.89|548.22|545.42|0
1648094850000|2022-03-24 04:07:30|548.46|545.66|548.46|545.66|548.46|545.66|548.46|545.66|0
1648094860000|2022-03-24 04:07:40|548.58|545.78|548.58|545.78|548.58|545.78|548.58|545.78|0
1648094870000|2022-03-24 04:07:50|548.46|545.66|548.69|545.89|548.69|545.89|548.46|545.66|0
1648094880000|2022-03-24 04:08:00|548.46|545.66|548.69|545.89|548.69|545.89|548.46|545.66|0
1648094910000|2022-03-24 04:08:30|548.46|545.66|548.46|545.66|548.46|545.66|548.46|545.66|0
1648094930000|2022-03-24 04:08:50|548.22|545.42|548.22|545.42|548.22|545.42|548.22|545.42|0
1648094950000|2022-03-24 04:09:10|548.46|545.66|548.46|545.66|548.46|545.66|548.46|545.66|0
1648094970000|2022-03-24 04:09:30|548.69|545.89|548.46|545.66|548.69|545.89|548.46|545.66|0
1648095070000|2022-03-24 04:11:10|548.69|545.89|548.46|545.66|548.69|545.89|548.46|545.66|0
1648095080000|2022-03-24 04:11:20|548.58|545.78|548.69|545.89|548.69|545.89|548.58|545.78|0
1648095120000|2022-03-24 04:12:00|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1648095170000|2022-03-24 04:12:50|549.16|546.36|548.69|545.89|549.16|546.36|548.69|545.89|0
1648095180000|2022-03-24 04:13:00|548.93|546.13|549.16|546.36|549.16|546.36|548.93|546.13|0
1648095200000|2022-03-24 04:13:20|548.93|546.13|549.16|546.36|549.16|546.36|548.93|546.13|0
1648095270000|2022-03-24 04:14:30|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1648095290000|2022-03-24 04:14:50|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1648095320000|2022-03-24 04:15:20|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1648095330000|2022-03-24 04:15:30|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1648095360000|2022-03-24 04:16:00|548.93|546.13|547.99|545.19|548.93|546.13|547.99|545.19|0
1648095370000|2022-03-24 04:16:10|548.22|545.42|548.22|545.42|548.22|545.42|548.11|545.31|0
1648095380000|2022-03-24 04:16:20|547.99|545.19|547.99|545.19|548.11|545.31|547.99|545.19|0
1648095410000|2022-03-24 04:16:50|548.22|545.42|547.75|544.95|548.22|545.42|547.75|544.95|0
1648095430000|2022-03-24 04:17:10|547.51|544.71|547.99|545.19|547.99|545.19|547.51|544.71|0
1648095450000|2022-03-24 04:17:30|548.11|545.31|547.99|545.19|548.11|545.31|547.99|545.19|0
1648095460000|2022-03-24 04:17:40|548.22|545.42|548.22|545.42|548.22|545.42|548.22|545.42|0
1648095470000|2022-03-24 04:17:50|548.46|545.66|548.46|545.66|548.46|545.66|548.46|545.66|0
1648095480000|2022-03-24 04:18:00|548.69|545.89|548.69|545.89|548.69|545.89|548.69|545.89|0
1648095490000|2022-03-24 04:18:10|548.46|545.66|548.46|545.66|548.46|545.66|548.46|545.66|0
1648095500000|2022-03-24 04:18:20|548.69|545.89|548.82|546.02|548.82|546.02|548.69|545.89|0
1648095510000|2022-03-24 04:18:30|548.69|545.89|548.93|546.13|548.93|546.13|548.69|545.89|0
1648095520000|2022-03-24 04:18:40|548.69|545.89|548.82|546.02|548.82|546.02|548.69|545.89|0
1648095530000|2022-03-24 04:18:50|548.69|545.89|548.69|545.89|548.69|545.89|548.69|545.89|0
1648095540000|2022-03-24 04:19:00|548.81|546.01|548.69|545.89|548.81|546.01|548.69|545.89|0
1648095580000|2022-03-24 04:19:40|548.81|546.01|548.81|546.01|548.81|546.01|548.81|546.01|0
1648095590000|2022-03-24 04:19:50|548.69|545.89|548.69|545.89|548.69|545.89|548.69|545.89|0
1648095620000|2022-03-24 04:20:20|548.46|545.66|548.69|545.89|548.69|545.89|548.46|545.66|0
1648095640000|2022-03-24 04:20:40|548.46|545.66|548.69|545.89|548.69|545.89|548.46|545.66|0
1648095670000|2022-03-24 04:21:10|548.46|545.66|548.46|545.66|548.46|545.66|548.46|545.66|0
1648095700000|2022-03-24 04:21:40|548.34|545.54|548.22|545.42|548.34|545.54|548.22|545.42|0
1648095720000|2022-03-24 04:22:00|548.46|545.66|548.22|545.42|548.46|545.66|548.22|545.42|0
1648095730000|2022-03-24 04:22:10|548.46|545.66|548.46|545.66|548.46|545.66|548.46|545.66|0
1648095740000|2022-03-24 04:22:20|548.58|545.78|548.46|545.66|548.58|545.78|548.46|545.66|0
1648095750000|2022-03-24 04:22:30|548.58|545.78|548.69|545.89|548.69|545.89|548.58|545.78|0
1648095770000|2022-03-24 04:22:50|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1648095780000|2022-03-24 04:23:00|549.05|546.25|548.93|546.13|549.05|546.25|548.93|546.13|0
1648095790000|2022-03-24 04:23:10|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1648095810000|2022-03-24 04:23:30|549.29|546.49|549.4|546.6|549.4|546.6|549.29|546.49|0
1648095820000|2022-03-24 04:23:40|549.16|546.36|549.4|546.6|549.4|546.6|549.16|546.36|0
1648095840000|2022-03-24 04:24:00|549.64|546.84|549.64|546.84|549.64|546.84|549.64|546.84|0
1648095850000|2022-03-24 04:24:10|549.4|546.6|549.52|546.72|549.52|546.72|549.4|546.6|0
1648095860000|2022-03-24 04:24:20|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1648095890000|2022-03-24 04:24:50|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1648095900000|2022-03-24 04:25:00|549.4|546.6|549.4|546.6|549.4|546.6|549.29|546.49|0
1648095910000|2022-03-24 04:25:10|549.29|546.49|549.16|546.36|549.29|546.49|549.16|546.36|0
1648095920000|2022-03-24 04:25:20|549.29|546.49|549.29|546.49|549.4|546.6|549.29|546.49|0
1648095930000|2022-03-24 04:25:30|549.16|546.36|549.16|546.36|549.29|546.49|549.16|546.36|0
1648095940000|2022-03-24 04:25:40|548.93|546.13|549.16|546.36|549.16|546.36|548.93|546.13|0
1648095950000|2022-03-24 04:25:50|549.29|546.49|549.16|546.36|549.29|546.49|549.16|546.36|0
1648096010000|2022-03-24 04:26:50|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1648096040000|2022-03-24 04:27:20|549.16|546.36|549.63|546.83|549.63|546.83|549.16|546.36|0
1648096050000|2022-03-24 04:27:30|549.52|546.72|549.63|546.83|549.63|546.83|549.4|546.6|0
1648096060000|2022-03-24 04:27:40|549.4|546.6|549.52|546.72|549.52|546.72|549.4|546.6|0
1648096070000|2022-03-24 04:27:50|549.4|546.6|549.63|546.83|549.63|546.83|549.4|546.6|0
1648096080000|2022-03-24 04:28:00|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1648096090000|2022-03-24 04:28:10|549.29|546.49|549.63|546.83|549.63|546.83|549.29|546.49|0
1648096100000|2022-03-24 04:28:20|549.52|546.72|549.63|546.83|549.63|546.83|549.52|546.72|0
1648096130000|2022-03-24 04:28:50|549.4|546.6|549.63|546.83|549.63|546.83|549.4|546.6|0
1648096160000|2022-03-24 04:29:20|550.11|547.31|549.87|547.07|550.11|547.31|549.87|547.07|0
1648096170000|2022-03-24 04:29:30|549.76|546.96|549.63|546.83|549.76|546.96|549.63|546.83|0
1648096180000|2022-03-24 04:29:40|549.76|546.96|549.76|546.96|549.87|547.07|549.63|546.83|0
1648096190000|2022-03-24 04:29:50|549.63|546.83|549.87|547.07|549.87|547.07|549.63|546.83|0
1648096200000|2022-03-24 04:30:00|549.63|546.83|549.52|546.72|549.63|546.83|549.52|546.72|0
1648096210000|2022-03-24 04:30:10|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1648096220000|2022-03-24 04:30:20|549.29|546.49|548.93|546.13|549.29|546.49|548.93|546.13|0
1648096230000|2022-03-24 04:30:30|549.05|546.25|549.16|546.36|549.16|546.36|549.05|546.25|0
1648096240000|2022-03-24 04:30:40|549.4|546.6|549.16|546.36|549.4|546.6|549.16|546.36|0
1648096260000|2022-03-24 04:31:00|549.28|546.48|549.16|546.36|549.28|546.48|549.16|546.36|0
1648096270000|2022-03-24 04:31:10|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1648096280000|2022-03-24 04:31:20|549.16|546.36|549.4|546.6|549.4|546.6|549.16|546.36|0
1648096310000|2022-03-24 04:31:50|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1648096320000|2022-03-24 04:32:00|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1648096330000|2022-03-24 04:32:10|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1648096340000|2022-03-24 04:32:20|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1648096350000|2022-03-24 04:32:30|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1648096360000|2022-03-24 04:32:40|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1648096370000|2022-03-24 04:32:50|549.63|546.83|549.4|546.6|549.63|546.83|549.4|546.6|0
1648096380000|2022-03-24 04:33:00|549.63|546.83|549.63|546.83|549.63|546.83|549.63|546.83|0
1648096400000|2022-03-24 04:33:20|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1648096420000|2022-03-24 04:33:40|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1648096480000|2022-03-24 04:34:40|549.28|546.48|549.28|546.48|549.28|546.48|549.28|546.48|0
1648096490000|2022-03-24 04:34:50|549.16|546.36|549.4|546.6|549.4|546.6|549.16|546.36|0
1648096500000|2022-03-24 04:35:00|549.16|546.36|549.28|546.48|549.28|546.48|549.16|546.36|0
1648096510000|2022-03-24 04:35:10|549.16|546.36|549.28|546.48|549.28|546.48|549.16|546.36|0
1648096520000|2022-03-24 04:35:20|549.16|546.36|549.28|546.48|549.28|546.48|549.16|546.36|0
1648096530000|2022-03-24 04:35:30|549.16|546.36|549.28|546.48|549.28|546.48|549.16|546.36|0
1648096540000|2022-03-24 04:35:40|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1648096560000|2022-03-24 04:36:00|549.63|546.83|549.63|546.83|549.63|546.83|549.63|546.83|0
1648096570000|2022-03-24 04:36:10|549.52|546.72|549.4|546.6|549.52|546.72|549.4|546.6|0
1648096590000|2022-03-24 04:36:30|549.52|546.72|549.4|546.6|549.52|546.72|549.4|546.6|0
1648096610000|2022-03-24 04:36:50|549.63|546.83|549.4|546.6|549.63|546.83|549.4|546.6|0
1648096620000|2022-03-24 04:37:00|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1648096630000|2022-03-24 04:37:10|549.28|546.48|549.16|546.36|549.28|546.48|549.16|546.36|0
1648096640000|2022-03-24 04:37:20|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1648096650000|2022-03-24 04:37:30|549.28|546.48|548.93|546.13|549.28|546.48|548.93|546.13|0
1648096660000|2022-03-24 04:37:40|549.05|546.25|549.16|546.36|549.16|546.36|549.05|546.25|0
1648096670000|2022-03-24 04:37:50|548.93|546.13|548.69|545.89|548.93|546.13|548.69|545.89|0
1648096680000|2022-03-24 04:38:00|548.81|546.01|548.81|546.01|548.81|546.01|548.81|546.01|0
1648096690000|2022-03-24 04:38:10|548.69|545.89|548.93|546.13|548.93|546.13|548.69|545.89|0
1648096700000|2022-03-24 04:38:20|549.05|546.25|549.05|546.25|549.05|546.25|549.05|546.25|0
1648096710000|2022-03-24 04:38:30|549.16|546.36|548.93|546.13|549.16|546.36|548.93|546.13|0
1648096730000|2022-03-24 04:38:50|548.81|546.01|549.05|546.25|549.05|546.25|548.81|546.01|0
1648096740000|2022-03-24 04:39:00|548.93|546.13|548.93|546.13|549.05|546.25|548.93|546.13|0
1648096750000|2022-03-24 04:39:10|549.05|546.25|549.16|546.36|549.16|546.36|549.05|546.25|0
1648096790000|2022-03-24 04:39:50|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1648096820000|2022-03-24 04:40:20|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1648096840000|2022-03-24 04:40:40|548.93|546.13|548.93|546.13|548.93|546.13|548.93|546.13|0
1648096850000|2022-03-24 04:40:50|548.92|546.12|548.69|545.89|548.92|546.12|548.69|545.89|0
1648096870000|2022-03-24 04:41:10|548.81|546.01|548.92|546.12|548.92|546.12|548.81|546.01|0
1648096890000|2022-03-24 04:41:30|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1648096900000|2022-03-24 04:41:40|549.05|546.25|549.05|546.25|549.05|546.25|549.05|546.25|0
1648096910000|2022-03-24 04:41:50|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1648096920000|2022-03-24 04:42:00|549.28|546.48|549.16|546.36|549.28|546.48|549.16|546.36|0
1648096990000|2022-03-24 04:43:10|548.92|546.12|549.16|546.36|549.16|546.36|548.92|546.12|0
1648097040000|2022-03-24 04:44:00|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1648097050000|2022-03-24 04:44:10|548.69|545.89|548.69|545.89|548.69|545.89|548.69|545.89|0
1648097060000|2022-03-24 04:44:20|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1648097100000|2022-03-24 04:45:00|548.69|545.89|547.4|544.6|548.69|545.89|547.4|544.6|0
1648097110000|2022-03-24 04:45:10|547.27|544.47|547.04|544.24|547.27|544.47|547.04|544.24|0
1648097120000|2022-03-24 04:45:20|547.27|544.47|547.27|544.47|547.27|544.47|547.27|544.47|0
1648097130000|2022-03-24 04:45:30|547.04|544.24|547.04|544.24|547.27|544.47|547.04|544.24|0
1648097140000|2022-03-24 04:45:40|546.8|544|546.8|544|546.8|544|546.8|544|0
1648097160000|2022-03-24 04:46:00|546.69|543.89|546.57|543.77|546.8|544|546.57|543.77|0
1648097170000|2022-03-24 04:46:10|546.69|543.89|546.57|543.77|546.69|543.89|546.57|543.77|0
1648097180000|2022-03-24 04:46:20|546.8|544|546.57|543.77|546.8|544|546.57|543.77|0
1648097210000|2022-03-24 04:46:50|546.8|544|546.8|544|546.8|544|546.8|544|0
1648097220000|2022-03-24 04:47:00|546.92|544.12|547.27|544.47|547.27|544.47|546.92|544.12|0
1648097230000|2022-03-24 04:47:10|547.16|544.36|547.27|544.47|547.27|544.47|547.16|544.36|0
1648097240000|2022-03-24 04:47:20|547.51|544.71|547.75|544.95|547.75|544.95|547.51|544.71|0
1648097260000|2022-03-24 04:47:40|547.98|545.18|547.98|545.18|547.98|545.18|547.98|545.18|0
1648097280000|2022-03-24 04:48:00|547.75|544.95|547.74|544.94|547.75|544.95|547.74|544.94|0
1648097310000|2022-03-24 04:48:30|547.87|545.07|547.87|545.07|547.87|545.07|547.87|545.07|0
1648097320000|2022-03-24 04:48:40|547.74|544.94|547.98|545.18|547.98|545.18|547.74|544.94|0
1648097330000|2022-03-24 04:48:50|548.22|545.42|548.22|545.42|548.22|545.42|548.22|545.42|0
1648097340000|2022-03-24 04:49:00|548.45|545.65|548.45|545.65|548.45|545.65|548.45|545.65|0
1648097360000|2022-03-24 04:49:20|548.22|545.42|548.45|545.65|548.45|545.65|548.22|545.42|0
1648097370000|2022-03-24 04:49:30|548.69|545.89|548.45|545.65|548.69|545.89|548.45|545.65|0
1648097390000|2022-03-24 04:49:50|548.69|545.89|548.69|545.89|548.69|545.89|548.69|545.89|0
1648097410000|2022-03-24 04:50:10|548.45|545.65|548.45|545.65|548.45|545.65|548.45|545.65|0
1648097420000|2022-03-24 04:50:20|548.34|545.54|548.45|545.65|548.45|545.65|548.34|545.54|0
1648097430000|2022-03-24 04:50:30|548.69|545.89|548.69|545.89|548.69|545.89|548.69|545.89|0
1648097440000|2022-03-24 04:50:40|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1648097460000|2022-03-24 04:51:00|549.16|546.36|549.16|546.36|549.16|546.36|548.92|546.12|0
1648097480000|2022-03-24 04:51:20|548.92|546.12|548.69|545.89|548.92|546.12|548.69|545.89|0
1648097490000|2022-03-24 04:51:30|548.81|546.01|548.92|546.12|548.92|546.12|548.81|546.01|0
1648097500000|2022-03-24 04:51:40|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1648097520000|2022-03-24 04:52:00|549.4|546.6|549.16|546.36|549.4|546.6|549.16|546.36|0
1648097590000|2022-03-24 04:53:10|548.92|546.12|548.92|546.12|548.92|546.12|548.69|545.89|0
1648097600000|2022-03-24 04:53:20|549.16|546.36|549.16|546.36|549.16|546.36|549.05|546.25|0
1648097620000|2022-03-24 04:53:40|549.28|546.48|549.28|546.48|549.28|546.48|549.28|546.48|0
1648097630000|2022-03-24 04:53:50|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1648097680000|2022-03-24 04:54:40|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1648097700000|2022-03-24 04:55:00|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1648097750000|2022-03-24 04:55:50|548.92|546.12|548.92|546.12|549.05|546.25|548.92|546.12|0
1648097760000|2022-03-24 04:56:00|549.05|546.25|549.05|546.25|549.05|546.25|549.05|546.25|0
1648097770000|2022-03-24 04:56:10|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1648097790000|2022-03-24 04:56:30|549.05|546.25|548.92|546.12|549.05|546.25|548.92|546.12|0
1648097850000|2022-03-24 04:57:30|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1648097930000|2022-03-24 04:58:50|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1648097950000|2022-03-24 04:59:10|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1648097980000|2022-03-24 04:59:40|548.92|546.12|548.92|546.12|548.92|546.12|548.92|546.12|0
1648098000000|2022-03-24 05:00:00|548.45|545.65|548.45|545.65|548.69|545.89|548.45|545.65|0
1648098030000|2022-03-24 05:00:30|548.34|545.54|548.34|545.54|548.34|545.54|548.34|545.54|0
1648098040000|2022-03-24 05:00:40|548.21|545.41|548.1|545.3|548.21|545.41|548.1|545.3|0
1648098050000|2022-03-24 05:00:50|547.51|544.71|547.27|544.47|547.51|544.71|547.27|544.47|0
1648098060000|2022-03-24 05:01:00|546.8|544|547.27|544.47|547.27|544.47|546.8|544|0
1648098070000|2022-03-24 05:01:10|547.51|544.71|547.27|544.47|547.51|544.71|547.27|544.47|0
1648098080000|2022-03-24 05:01:20|547.16|544.36|547.27|544.47|547.27|544.47|547.16|544.36|0
1648098090000|2022-03-24 05:01:30|547.51|544.71|547.51|544.71|547.51|544.71|547.51|544.71|0
1648098100000|2022-03-24 05:01:40|547.98|545.18|547.74|544.94|547.98|545.18|547.74|544.94|0
1648098110000|2022-03-24 05:01:50|547.87|545.07|547.74|544.94|547.98|545.18|547.74|544.94|0
1648098140000|2022-03-24 05:02:20|547.63|544.83|547.51|544.71|547.98|545.18|547.51|544.71|0
1648098150000|2022-03-24 05:02:30|547.27|544.47|547.27|544.47|547.27|544.47|547.27|544.47|0
1648098160000|2022-03-24 05:02:40|547.16|544.36|546.8|544|547.16|544.36|546.8|544|0
1648098180000|2022-03-24 05:03:00|546.69|543.89|546.8|544|546.8|544|546.56|543.76|0
1648098190000|2022-03-24 05:03:10|547.04|544.24|547.04|544.24|547.04|544.24|547.04|544.24|0
1648098200000|2022-03-24 05:03:20|547.27|544.47|547.04|544.24|547.27|544.47|547.04|544.24|0
1648098210000|2022-03-24 05:03:30|546.92|544.12|547.27|544.47|547.51|544.71|546.92|544.12|0
1648098220000|2022-03-24 05:03:40|547.39|544.59|547.51|544.71|547.51|544.71|547.27|544.47|0
1648098230000|2022-03-24 05:03:50|547.98|545.18|547.74|544.94|547.98|545.18|547.74|544.94|0
1648098240000|2022-03-24 05:04:00|547.51|544.71|547.63|544.83|547.74|544.94|547.51|544.71|0
1648098250000|2022-03-24 05:04:10|547.74|544.94|547.04|544.24|547.74|544.94|547.04|544.24|0
1648098260000|2022-03-24 05:04:20|546.8|544|547.04|544.24|547.27|544.47|546.8|544|0
1648098270000|2022-03-24 05:04:30|547.27|544.47|547.27|544.47|547.27|544.47|547.27|544.47|0
1648098290000|2022-03-24 05:04:50|547.16|544.36|547.27|544.47|547.27|544.47|547.16|544.36|0
1648098300000|2022-03-24 05:05:00|547.74|544.94|547.51|544.71|547.74|544.94|547.51|544.71|0
1648098310000|2022-03-24 05:05:10|547.27|544.47|547.51|544.71|547.51|544.71|547.27|544.47|0
1648098320000|2022-03-24 05:05:20|547.39|544.59|546.8|544|547.39|544.59|546.8|544|0
1648098330000|2022-03-24 05:05:30|546.92|544.12|547.04|544.24|547.04|544.24|546.92|544.12|0
1648098340000|2022-03-24 05:05:40|547.27|544.47|547.04|544.24|547.27|544.47|547.04|544.24|0
1648098350000|2022-03-24 05:05:50|546.8|544|546.8|544|546.8|544|546.8|544|0
1648098360000|2022-03-24 05:06:00|546.92|544.12|546.8|544|546.92|544.12|546.8|544|0
1648098370000|2022-03-24 05:06:10|546.69|543.89|546.22|543.42|546.69|543.89|546.22|543.42|0
1648098380000|2022-03-24 05:06:20|546.09|543.29|546.56|543.76|546.56|543.76|546.09|543.29|0
1648098390000|2022-03-24 05:06:30|546.33|543.53|546.45|543.65|546.56|543.76|546.33|543.53|0
1648098400000|2022-03-24 05:06:40|546.33|543.53|546.56|543.76|546.56|543.76|546.33|543.53|0
1648098410000|2022-03-24 05:06:50|547.04|544.24|546.56|543.76|547.04|544.24|546.56|543.76|0
1648098420000|2022-03-24 05:07:00|546.8|544|546.8|544|547.04|544.24|546.8|544|0
1648098430000|2022-03-24 05:07:10|546.56|543.76|546.56|543.76|546.56|543.76|546.56|543.76|0
1648098440000|2022-03-24 05:07:20|546.69|543.89|546.8|544|546.8|544|546.56|543.76|0
1648098450000|2022-03-24 05:07:30|546.92|544.12|546.8|544|546.92|544.12|546.8|544|0
1648098460000|2022-03-24 05:07:40|547.04|544.24|547.27|544.47|547.27|544.47|547.04|544.24|0
1648098470000|2022-03-24 05:07:50|547.39|544.59|547.03|544.23|547.39|544.59|547.03|544.23|0
1648098480000|2022-03-24 05:08:00|547.16|544.36|547.27|544.47|547.27|544.47|547.16|544.36|0
1648098490000|2022-03-24 05:08:10|547.16|544.36|547.27|544.47|547.27|544.47|547.16|544.36|0
1648098500000|2022-03-24 05:08:20|547.39|544.59|547.39|544.59|547.39|544.59|547.39|544.59|0
1648098510000|2022-03-24 05:08:30|547.51|544.71|547.51|544.71|547.51|544.71|547.51|544.71|0
1648098520000|2022-03-24 05:08:40|548.21|545.41|548.21|545.41|548.21|545.41|548.21|545.41|0
1648098530000|2022-03-24 05:08:50|548.45|545.65|548.69|545.89|548.69|545.89|548.45|545.65|0
1648098540000|2022-03-24 05:09:00|548.92|546.12|548.45|545.65|548.92|546.12|548.45|545.65|0
1648098550000|2022-03-24 05:09:10|548.21|545.41|548.1|545.3|548.34|545.54|548.1|545.3|0
1648098560000|2022-03-24 05:09:20|548.21|545.41|547.98|545.18|548.21|545.41|547.98|545.18|0
1648098570000|2022-03-24 05:09:30|547.74|544.94|547.74|544.94|547.74|544.94|547.74|544.94|0
1648098580000|2022-03-24 05:09:40|547.86|545.06|547.86|545.06|547.86|545.06|547.86|545.06|0
1648098590000|2022-03-24 05:09:50|547.98|545.18|548.21|545.41|548.21|545.41|547.98|545.18|0
1648098600000|2022-03-24 05:10:00|547.74|544.94|547.98|545.18|547.98|545.18|547.74|544.94|0
1648098610000|2022-03-24 05:10:10|547.86|545.06|547.98|545.18|547.98|545.18|547.74|544.94|0
1648098620000|2022-03-24 05:10:20|548.45|545.65|548.21|545.41|548.45|545.65|548.21|545.41|0
1648098630000|2022-03-24 05:10:30|548.1|545.3|548.1|545.3|548.1|545.3|548.1|545.3|0
1648098640000|2022-03-24 05:10:40|548.21|545.41|548.1|545.3|548.21|545.41|548.1|545.3|0
1648098650000|2022-03-24 05:10:50|548.21|545.41|548.21|545.41|548.21|545.41|548.21|545.41|0
1648098660000|2022-03-24 05:11:00|547.98|545.18|548.21|545.41|548.21|545.41|547.98|545.18|0
1648098670000|2022-03-24 05:11:10|548.1|545.3|547.74|544.94|548.1|545.3|547.74|544.94|0
1648098680000|2022-03-24 05:11:20|547.51|544.71|547.03|544.23|547.51|544.71|547.03|544.23|0
1648098690000|2022-03-24 05:11:30|546.8|544|546.8|544|546.92|544.12|546.8|544|0
1648098700000|2022-03-24 05:11:40|546.56|543.76|546.56|543.76|546.56|543.76|546.56|543.76|0
1648098710000|2022-03-24 05:11:50|546.69|543.89|546.8|544|546.8|544|546.56|543.76|0
1648098720000|2022-03-24 05:12:00|546.92|544.12|547.03|544.23|547.03|544.23|546.92|544.12|0
1648098730000|2022-03-24 05:12:10|547.27|544.47|547.27|544.47|547.51|544.71|547.27|544.47|0
1648098740000|2022-03-24 05:12:20|547.16|544.36|547.27|544.47|547.27|544.47|547.16|544.36|0
1648098750000|2022-03-24 05:12:30|547.03|544.23|547.16|544.36|547.27|544.47|547.03|544.23|0
1648098760000|2022-03-24 05:12:40|547.03|544.23|547.03|544.23|547.03|544.23|547.03|544.23|0
1648098770000|2022-03-24 05:12:50|547.27|544.47|547.51|544.71|547.51|544.71|547.27|544.47|0
1648098790000|2022-03-24 05:13:10|547.27|544.47|547.27|544.47|547.27|544.47|547.27|544.47|0
1648098800000|2022-03-24 05:13:20|547.39|544.59|547.03|544.23|547.39|544.59|547.03|544.23|0
1648098810000|2022-03-24 05:13:30|546.92|544.12|547.03|544.23|547.03|544.23|546.92|544.12|0
1648098820000|2022-03-24 05:13:40|546.8|544|546.69|543.89|546.8|544|546.69|543.89|0
1648098830000|2022-03-24 05:13:50|546.8|544|546.8|544|546.8|544|546.69|543.89|0
1648098870000|2022-03-24 05:14:30|546.92|544.12|546.92|544.12|546.92|544.12|546.92|544.12|0
1648098880000|2022-03-24 05:14:40|547.03|544.23|547.03|544.23|547.03|544.23|546.8|544|0
1648098900000|2022-03-24 05:15:00|546.92|544.12|546.92|544.12|546.92|544.12|546.92|544.12|0
1648098910000|2022-03-24 05:15:10|546.56|543.76|546.56|543.76|546.56|543.76|546.56|543.76|0
1648098940000|2022-03-24 05:15:40|546.8|544|546.33|543.53|546.8|544|546.33|543.53|0
1648098950000|2022-03-24 05:15:50|546.09|543.29|546.33|543.53|546.33|543.53|546.09|543.29|0
1648098960000|2022-03-24 05:16:00|546.21|543.41|546.21|543.41|546.21|543.41|546.21|543.41|0
1648098970000|2022-03-24 05:16:10|546.33|543.53|546.33|543.53|546.45|543.65|546.33|543.53|0
1648098980000|2022-03-24 05:16:20|546.56|543.76|546.8|544|546.8|544|546.56|543.76|0
1648098990000|2022-03-24 05:16:30|546.56|543.76|546.56|543.76|546.56|543.76|546.56|543.76|0
1648099020000|2022-03-24 05:17:00|546.8|544|546.8|544|546.8|544|546.8|544|0
1648099040000|2022-03-24 05:17:20|547.27|544.47|547.03|544.23|547.27|544.47|547.03|544.23|0
1648099050000|2022-03-24 05:17:30|547.27|544.47|547.5|544.7|547.5|544.7|547.27|544.47|0
1648099080000|2022-03-24 05:18:00|547.98|545.18|547.74|544.94|547.98|545.18|547.74|544.94|0
1648099090000|2022-03-24 05:18:10|547.98|545.18|547.74|544.94|547.98|545.18|547.74|544.94|0
1648099100000|2022-03-24 05:18:20|547.5|544.7|547.5|544.7|547.5|544.7|547.5|544.7|0
1648099110000|2022-03-24 05:18:30|547.27|544.47|547.27|544.47|547.27|544.47|547.03|544.23|0
1648099130000|2022-03-24 05:18:50|547.03|544.23|547.27|544.47|547.27|544.47|547.03|544.23|0
1648099150000|2022-03-24 05:19:10|547.39|544.59|547.5|544.7|547.5|544.7|547.39|544.59|0
1648099170000|2022-03-24 05:19:30|547.63|544.83|547.63|544.83|547.74|544.94|547.63|544.83|0
1648099180000|2022-03-24 05:19:40|547.74|544.94|547.98|545.18|547.98|545.18|547.74|544.94|0
1648099200000|2022-03-24 05:20:00|547.86|545.06|547.98|545.18|548.1|545.3|547.86|545.06|0
1648099210000|2022-03-24 05:20:10|547.74|544.94|547.74|544.94|547.98|545.18|547.74|544.94|0
1648099220000|2022-03-24 05:20:20|547.98|545.18|547.98|545.18|547.98|545.18|547.74|544.94|0
1648099230000|2022-03-24 05:20:30|548.1|545.3|547.98|545.18|548.1|545.3|547.98|545.18|0
1648099240000|2022-03-24 05:20:40|547.74|544.94|547.98|545.18|547.98|545.18|547.74|544.94|0
1648099260000|2022-03-24 05:21:00|547.86|545.06|547.98|545.18|547.98|545.18|547.86|545.06|0
1648099270000|2022-03-24 05:21:10|548.1|545.3|548.21|545.41|548.21|545.41|548.1|545.3|0
1648099310000|2022-03-24 05:21:50|548.1|545.3|548.21|545.41|548.21|545.41|548.1|545.3|0
1648099330000|2022-03-24 05:22:10|548.45|545.65|548.21|545.41|548.45|545.65|548.21|545.41|0
1648099350000|2022-03-24 05:22:30|547.98|545.18|547.98|545.18|547.98|545.18|547.98|545.18|0
1648099360000|2022-03-24 05:22:40|548.21|545.41|547.98|545.18|548.21|545.41|547.98|545.18|0
1648099370000|2022-03-24 05:22:50|548.21|545.41|548.21|545.41|548.21|545.41|548.1|545.3|0
1648099380000|2022-03-24 05:23:00|547.98|545.18|547.98|545.18|547.98|545.18|547.98|545.18|0
1648099440000|2022-03-24 05:24:00|548.21|545.41|548.1|545.3|548.21|545.41|548.1|545.3|0
1648099450000|2022-03-24 05:24:10|548.21|545.41|547.86|545.06|548.21|545.41|547.86|545.06|0
1648099460000|2022-03-24 05:24:20|547.74|544.94|547.63|544.83|547.74|544.94|547.63|544.83|0
1648099470000|2022-03-24 05:24:30|547.74|544.94|547.74|544.94|547.74|544.94|547.63|544.83|0
1648099480000|2022-03-24 05:24:40|547.5|544.7|547.5|544.7|547.5|544.7|547.5|544.7|0
1648099510000|2022-03-24 05:25:10|547.27|544.47|547.5|544.7|547.5|544.7|547.27|544.47|0
1648099520000|2022-03-24 05:25:20|547.74|544.94|547.63|544.83|547.74|544.94|547.5|544.7|0
1648099530000|2022-03-24 05:25:30|547.5|544.7|547.5|544.7|547.5|544.7|547.5|544.7|0
1648099550000|2022-03-24 05:25:50|547.27|544.47|547.27|544.47|547.27|544.47|547.27|544.47|0
1648099570000|2022-03-24 05:26:10|547.5|544.7|547.5|544.7|547.5|544.7|547.5|544.7|0
1648099620000|2022-03-24 05:27:00|547.27|544.47|547.39|544.59|547.39|544.59|547.27|544.47|0
1648099630000|2022-03-24 05:27:10|547.27|544.47|547.03|544.23|547.27|544.47|547.03|544.23|0
1648099640000|2022-03-24 05:27:20|546.8|544|546.92|544.12|546.92|544.12|546.8|544|0
1648099650000|2022-03-24 05:27:30|546.8|544|546.8|544|546.8|544|546.8|544|0
1648099660000|2022-03-24 05:27:40|546.56|543.76|546.56|543.76|546.56|543.76|546.56|543.76|0
1648099700000|2022-03-24 05:28:20|546.8|544|546.8|544|546.8|544|546.8|544|0
1648099710000|2022-03-24 05:28:30|546.56|543.76|546.56|543.76|546.56|543.76|546.56|543.76|0
1648099720000|2022-03-24 05:28:40|546.8|544|546.8|544|546.92|544.12|546.8|544|0
1648099730000|2022-03-24 05:28:50|546.56|543.76|546.56|543.76|546.56|543.76|546.56|543.76|0
1648099740000|2022-03-24 05:29:00|546.32|543.52|546.8|544|546.8|544|546.32|543.52|0
1648099750000|2022-03-24 05:29:10|546.56|543.76|546.56|543.76|546.56|543.76|546.56|543.76|0
1648099770000|2022-03-24 05:29:30|546.8|544|546.8|544|546.8|544|546.8|544|0
1648099780000|2022-03-24 05:29:40|547.03|544.23|547.27|544.47|547.27|544.47|547.03|544.23|0
1648099790000|2022-03-24 05:29:50|546.92|544.12|547.27|544.47|547.27|544.47|546.92|544.12|0
1648099800000|2022-03-24 05:30:00|547.03|544.23|547.03|544.23|547.03|544.23|547.03|544.23|0
1648099810000|2022-03-24 05:30:10|547.27|544.47|547.27|544.47|547.27|544.47|547.27|544.47|0
1648099820000|2022-03-24 05:30:20|547.03|544.23|546.8|544|547.03|544.23|546.8|544|0
1648099830000|2022-03-24 05:30:30|546.92|544.12|547.03|544.23|547.03|544.23|546.8|544|0
1648099840000|2022-03-24 05:30:40|547.27|544.47|547.27|544.47|547.27|544.47|547.27|544.47|0
1648099850000|2022-03-24 05:30:50|547.5|544.7|547.5|544.7|547.5|544.7|547.5|544.7|0
1648099870000|2022-03-24 05:31:10|547.27|544.47|546.92|544.12|547.27|544.47|546.92|544.12|0
1648099880000|2022-03-24 05:31:20|546.8|544|546.56|543.76|546.8|544|546.56|543.76|0
1648099900000|2022-03-24 05:31:40|546.32|543.52|546.32|543.52|546.32|543.52|546.32|543.52|0
1648099920000|2022-03-24 05:32:00|546.56|543.76|546.56|543.76|546.56|543.76|546.56|543.76|0
1648099930000|2022-03-24 05:32:10|546.32|543.52|546.32|543.52|546.32|543.52|546.32|543.52|0
1648099970000|2022-03-24 05:32:50|546.09|543.29|545.85|543.05|546.09|543.29|545.85|543.05|0
1648099980000|2022-03-24 05:33:00|545.62|542.82|545.62|542.82|545.62|542.82|545.62|542.82|0
1648099990000|2022-03-24 05:33:10|545.85|543.05|545.85|543.05|545.85|543.05|545.85|543.05|0
1648100010000|2022-03-24 05:33:30|545.74|542.94|546.09|543.29|546.09|543.29|545.74|542.94|0
1648100020000|2022-03-24 05:33:40|545.85|543.05|545.98|543.18|545.98|543.18|545.85|543.05|0
1648100030000|2022-03-24 05:33:50|546.09|543.29|546.09|543.29|546.09|543.29|545.98|543.18|0
1648100050000|2022-03-24 05:34:10|545.85|543.05|545.85|543.05|545.85|543.05|545.85|543.05|0
1648100060000|2022-03-24 05:34:20|545.62|542.82|545.62|542.82|545.62|542.82|545.62|542.82|0
1648100070000|2022-03-24 05:34:30|545.38|542.58|545.62|542.82|545.62|542.82|545.38|542.58|0
1648100080000|2022-03-24 05:34:40|545.5|542.7|545.03|542.23|545.5|542.7|545.03|542.23|0
1648100090000|2022-03-24 05:34:50|545.15|542.35|545.15|542.35|545.15|542.35|545.03|542.23|0
1648100100000|2022-03-24 05:35:00|545.38|542.58|545.38|542.58|545.38|542.58|545.38|542.58|0
1648100130000|2022-03-24 05:35:30|545.62|542.82|545.62|542.82|545.62|542.82|545.5|542.7|0
1648100140000|2022-03-24 05:35:40|545.5|542.7|545.5|542.7|545.5|542.7|545.5|542.7|0
1648100150000|2022-03-24 05:35:50|545.38|542.58|545.38|542.58|545.38|542.58|545.27|542.47|0
1648100180000|2022-03-24 05:36:20|545.27|542.47|544.91|542.11|545.27|542.47|544.91|542.11|0
1648100190000|2022-03-24 05:36:30|544.33|541.53|544.68|541.88|544.68|541.88|544.33|541.53|0
1648100200000|2022-03-24 05:36:40|544.91|542.11|544.91|542.11|544.91|542.11|544.91|542.11|0
1648100220000|2022-03-24 05:37:00|545.15|542.35|545.27|542.47|545.27|542.47|545.15|542.35|0
1648100230000|2022-03-24 05:37:10|545.15|542.35|544.68|541.88|545.15|542.35|544.68|541.88|0
1648100240000|2022-03-24 05:37:20|544.44|541.64|544.44|541.64|544.44|541.64|544.44|541.64|0
1648100260000|2022-03-24 05:37:40|544.2|541.4|543.5|540.7|544.2|541.4|543.5|540.7|0
1648100270000|2022-03-24 05:37:50|543.73|540.93|543.97|541.17|543.97|541.17|543.73|540.93|0
1648100280000|2022-03-24 05:38:00|543.86|541.06|543.86|541.06|543.86|541.06|543.86|541.06|0
1648100290000|2022-03-24 05:38:10|543.97|541.17|543.62|540.82|543.97|541.17|543.62|540.82|0
1648100300000|2022-03-24 05:38:20|543.73|540.93|543.5|540.7|543.73|540.93|543.5|540.7|0
1648100310000|2022-03-24 05:38:30|543.73|540.93|543.73|540.93|543.73|540.93|543.5|540.7|0
1648100320000|2022-03-24 05:38:40|543.5|540.7|543.5|540.7|543.5|540.7|543.5|540.7|0
1648100340000|2022-03-24 05:39:00|543.38|540.58|543.26|540.46|543.5|540.7|543.26|540.46|0
1648100350000|2022-03-24 05:39:10|543.5|540.7|543.26|540.46|543.5|540.7|543.26|540.46|0
1648100370000|2022-03-24 05:39:30|542.56|539.76|542.79|539.99|542.79|539.99|542.56|539.76|0
1648100380000|2022-03-24 05:39:40|542.68|539.88|542.32|539.52|542.68|539.88|542.09|539.29|0
1648100390000|2022-03-24 05:39:50|542.56|539.76|542.32|539.52|542.56|539.76|542.32|539.52|0
1648100400000|2022-03-24 05:40:00|542.56|539.76|542.68|539.88|542.68|539.88|542.56|539.76|0
1648100410000|2022-03-24 05:40:10|543.03|540.23|543.15|540.35|543.26|540.46|543.03|540.23|0
1648100420000|2022-03-24 05:40:20|542.91|540.11|542.56|539.76|543.03|540.23|542.56|539.76|0
1648100430000|2022-03-24 05:40:30|542.79|539.99|542.32|539.52|542.79|539.99|542.32|539.52|0
1648100440000|2022-03-24 05:40:40|542.44|539.64|542.32|539.52|542.44|539.64|542.32|539.52|0
1648100450000|2022-03-24 05:40:50|542.56|539.76|542.79|539.99|542.79|539.99|542.56|539.76|0
1648100460000|2022-03-24 05:41:00|542.68|539.88|542.68|539.88|542.68|539.88|542.68|539.88|0
1648100470000|2022-03-24 05:41:10|542.79|539.99|542.79|539.99|543.03|540.23|542.79|539.99|0
1648100490000|2022-03-24 05:41:30|542.68|539.88|542.32|539.52|542.68|539.88|542.32|539.52|0
1648100520000|2022-03-24 05:42:00|542.09|539.29|542.56|539.76|542.56|539.76|542.09|539.29|0
1648100530000|2022-03-24 05:42:10|542.79|539.99|542.91|540.11|542.91|540.11|542.79|539.99|0
1648100540000|2022-03-24 05:42:20|543.03|540.23|543.03|540.23|543.03|540.23|543.03|540.23|0
1648100560000|2022-03-24 05:42:40|543.26|540.46|543.26|540.46|543.26|540.46|543.26|540.46|0
1648100570000|2022-03-24 05:42:50|543.03|540.23|543.03|540.23|543.03|540.23|543.03|540.23|0
1648100580000|2022-03-24 05:43:00|542.79|539.99|543.03|540.23|543.03|540.23|542.79|539.99|0
1648100590000|2022-03-24 05:43:10|542.91|540.11|542.79|539.99|542.91|540.11|542.79|539.99|0
1648100610000|2022-03-24 05:43:30|542.68|539.88|542.79|539.99|542.79|539.99|542.68|539.88|0
1648100620000|2022-03-24 05:43:40|542.56|539.76|542.56|539.76|542.56|539.76|542.56|539.76|0
1648100630000|2022-03-24 05:43:50|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1648100640000|2022-03-24 05:44:00|542.56|539.76|542.32|539.52|542.56|539.76|542.32|539.52|0
1648100660000|2022-03-24 05:44:20|541.74|538.94|541.97|539.17|541.97|539.17|541.74|538.94|0
1648100670000|2022-03-24 05:44:30|542.09|539.29|541.85|539.05|542.09|539.29|541.85|539.05|0
1648100690000|2022-03-24 05:44:50|541.62|538.82|541.62|538.82|541.62|538.82|541.62|538.82|0
1648100700000|2022-03-24 05:45:00|541.38|538.58|541.62|538.82|541.62|538.82|541.27|538.47|0
1648100710000|2022-03-24 05:45:10|541.5|538.7|541.38|538.58|541.5|538.7|541.38|538.58|0
1648100720000|2022-03-24 05:45:20|541.27|538.47|541.14|538.34|541.27|538.47|541.14|538.34|0
1648100740000|2022-03-24 05:45:40|540.91|538.11|540.56|537.76|540.91|538.11|540.56|537.76|0
1648100750000|2022-03-24 05:45:50|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1648100760000|2022-03-24 05:46:00|540.33|537.53|540.2|537.4|540.33|537.53|540.2|537.4|0
1648100770000|2022-03-24 05:46:10|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1648100780000|2022-03-24 05:46:20|539.97|537.17|539.97|537.17|539.97|537.17|539.97|537.17|0
1648100790000|2022-03-24 05:46:30|540.2|537.4|540.2|537.4|540.2|537.4|540.2|537.4|0
1648100810000|2022-03-24 05:46:50|539.97|537.17|540.2|537.4|540.2|537.4|539.97|537.17|0
1648100820000|2022-03-24 05:47:00|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1648100830000|2022-03-24 05:47:10|540.67|537.87|540.44|537.64|540.67|537.87|540.44|537.64|0
1648100850000|2022-03-24 05:47:30|540.2|537.4|540.2|537.4|540.2|537.4|540.2|537.4|0
1648100860000|2022-03-24 05:47:40|540.44|537.64|540.2|537.4|540.44|537.64|540.2|537.4|0
1648100870000|2022-03-24 05:47:50|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1648100880000|2022-03-24 05:48:00|540.33|537.53|540.33|537.53|540.44|537.64|539.97|537.17|0
1648100890000|2022-03-24 05:48:10|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1648100900000|2022-03-24 05:48:20|540.2|537.4|540.2|537.4|540.2|537.4|540.2|537.4|0
1648100910000|2022-03-24 05:48:30|540.44|537.64|540.67|537.87|540.67|537.87|540.44|537.64|0
1648100920000|2022-03-24 05:48:40|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1648100940000|2022-03-24 05:49:00|540.67|537.87|540.91|538.11|541.14|538.34|540.67|537.87|0
1648100950000|2022-03-24 05:49:10|540.67|537.87|540.91|538.11|540.91|538.11|540.67|537.87|0
1648100970000|2022-03-24 05:49:30|540.67|537.87|541.03|538.23|541.03|538.23|540.67|537.87|0
1648100980000|2022-03-24 05:49:40|541.14|538.34|540.91|538.11|541.14|538.34|540.91|538.11|0
1648101000000|2022-03-24 05:50:00|541.14|538.34|541.14|538.34|541.14|538.34|541.14|538.34|0
1648101010000|2022-03-24 05:50:10|541.38|538.58|541.38|538.58|541.38|538.58|541.38|538.58|0
1648101020000|2022-03-24 05:50:20|541.14|538.34|541.38|538.58|541.38|538.58|541.14|538.34|0
1648101030000|2022-03-24 05:50:30|541.14|538.34|541.14|538.34|541.14|538.34|541.14|538.34|0
1648101040000|2022-03-24 05:50:40|541.38|538.58|541.38|538.58|541.38|538.58|541.38|538.58|0
1648101050000|2022-03-24 05:50:50|541.14|538.34|541.38|538.58|541.38|538.58|541.14|538.34|0
1648101060000|2022-03-24 05:51:00|541.61|538.81|541.61|538.81|541.61|538.81|541.61|538.81|0
1648101070000|2022-03-24 05:51:10|541.5|538.7|541.38|538.58|541.5|538.7|541.38|538.58|0
1648101080000|2022-03-24 05:51:20|541.27|538.47|541.38|538.58|541.38|538.58|541.27|538.47|0
1648101110000|2022-03-24 05:51:50|541.14|538.34|541.14|538.34|541.14|538.34|541.14|538.34|0
1648101120000|2022-03-24 05:52:00|541.38|538.58|541.38|538.58|541.38|538.58|541.38|538.58|0
1648101140000|2022-03-24 05:52:20|541.27|538.47|541.14|538.34|541.27|538.47|541.14|538.34|0
1648101160000|2022-03-24 05:52:40|541.27|538.47|541.38|538.58|541.38|538.58|541.27|538.47|0
1648101170000|2022-03-24 05:52:50|541.14|538.34|541.38|538.58|541.38|538.58|541.14|538.34|0
1648101190000|2022-03-24 05:53:10|541.61|538.81|541.38|538.58|541.61|538.81|541.38|538.58|0
1648101200000|2022-03-24 05:53:20|541.61|538.81|541.61|538.81|541.61|538.81|541.61|538.81|0
1648101220000|2022-03-24 05:53:40|541.85|539.05|542.08|539.28|542.08|539.28|541.85|539.05|0
1648101230000|2022-03-24 05:53:50|541.85|539.05|541.85|539.05|541.85|539.05|541.85|539.05|0
1648101240000|2022-03-24 05:54:00|541.61|538.81|541.85|539.05|541.85|539.05|541.61|538.81|0
1648101270000|2022-03-24 05:54:30|541.61|538.81|541.61|538.81|541.61|538.81|541.61|538.81|0
1648101280000|2022-03-24 05:54:40|541.85|539.05|541.97|539.17|541.97|539.17|541.85|539.05|0
1648101290000|2022-03-24 05:54:50|541.85|539.05|541.85|539.05|541.85|539.05|541.85|539.05|0
1648101300000|2022-03-24 05:55:00|541.5|538.7|541.61|538.81|541.61|538.81|541.38|538.58|0
1648101330000|2022-03-24 05:55:30|541.38|538.58|541.38|538.58|541.38|538.58|541.38|538.58|0
1648101340000|2022-03-24 05:55:40|540.91|538.11|540.67|537.87|540.91|538.11|540.67|537.87|0
1648101360000|2022-03-24 05:56:00|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1648101370000|2022-03-24 05:56:10|540.56|537.76|540.2|537.4|540.56|537.76|540.2|537.4|0
1648101380000|2022-03-24 05:56:20|540.09|537.29|539.73|536.93|540.09|537.29|539.73|536.93|0
1648101390000|2022-03-24 05:56:30|539.5|536.7|539.73|536.93|539.73|536.93|539.5|536.7|0
1648101400000|2022-03-24 05:56:40|539.97|537.17|539.62|536.82|539.97|537.17|539.62|536.82|0
1648101410000|2022-03-24 05:56:50|539.73|536.93|540.2|537.4|540.2|537.4|539.73|536.93|0
1648101420000|2022-03-24 05:57:00|539.97|537.17|540.44|537.64|540.44|537.64|539.97|537.17|0
1648101430000|2022-03-24 05:57:10|540.2|537.4|540.2|537.4|540.2|537.4|540.2|537.4|0
1648101440000|2022-03-24 05:57:20|540.44|537.64|540.56|537.76|540.56|537.76|540.44|537.64|0
1648101450000|2022-03-24 05:57:30|540.44|537.64|540.56|537.76|540.56|537.76|540.44|537.64|0
1648101460000|2022-03-24 05:57:40|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1648101470000|2022-03-24 05:57:50|539.97|537.17|539.73|536.93|539.97|537.17|539.73|536.93|0
1648101480000|2022-03-24 05:58:00|540.2|537.4|539.97|537.17|540.2|537.4|539.73|536.93|0
1648101490000|2022-03-24 05:58:10|539.85|537.05|540.2|537.4|540.2|537.4|539.85|537.05|0
1648101510000|2022-03-24 05:58:30|540.09|537.29|540.09|537.29|540.09|537.29|540.09|537.29|0
1648101520000|2022-03-24 05:58:40|540.2|537.4|540.44|537.64|540.44|537.64|540.2|537.4|0
1648101540000|2022-03-24 05:59:00|540.67|537.87|540.67|537.87|540.67|537.87|540.67|537.87|0
1648101570000|2022-03-24 05:59:30|540.91|538.11|540.67|537.87|540.91|538.11|540.67|537.87|0
1648101580000|2022-03-24 05:59:40|540.44|537.64|540.67|537.87|540.67|537.87|540.44|537.64|0
1648101590000|2022-03-24 05:59:50|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1648101600000|2022-03-24 06:00:00|540.67|537.87|540.2|537.4|540.67|537.87|540.2|537.4|0
1648101610000|2022-03-24 06:00:10|540.44|537.64|540.32|537.52|540.44|537.64|540.2|537.4|0
1648101620000|2022-03-24 06:00:20|540.44|537.64|540.67|537.87|540.67|537.87|540.44|537.64|0
1648101630000|2022-03-24 06:00:30|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1648101640000|2022-03-24 06:00:40|540.32|537.52|540.44|537.64|540.44|537.64|540.32|537.52|0
1648101650000|2022-03-24 06:00:50|540.32|537.52|540.2|537.4|540.32|537.52|540.2|537.4|0
1648101660000|2022-03-24 06:01:00|540.44|537.64|540.44|537.64|540.44|537.64|540.2|537.4|0
1648101670000|2022-03-24 06:01:10|540.2|537.4|540.2|537.4|540.2|537.4|540.2|537.4|0
1648101680000|2022-03-24 06:01:20|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1648101690000|2022-03-24 06:01:30|540.67|537.87|540.67|537.87|540.67|537.87|540.67|537.87|0
1648101710000|2022-03-24 06:01:50|540.91|538.11|541.03|538.23|541.03|538.23|540.91|538.11|0
1648101720000|2022-03-24 06:02:00|540.91|538.11|540.44|537.64|540.91|538.11|540.44|537.64|0
1648101730000|2022-03-24 06:02:10|540.32|537.52|540.2|537.4|540.32|537.52|540.2|537.4|0
1648101770000|2022-03-24 06:02:50|539.97|537.17|539.97|537.17|539.97|537.17|539.97|537.17|0
1648101780000|2022-03-24 06:03:00|539.73|536.93|539.73|536.93|539.73|536.93|539.73|536.93|0
1648101790000|2022-03-24 06:03:10|539.5|536.7|539.5|536.7|539.5|536.7|539.5|536.7|0
1648101820000|2022-03-24 06:03:40|539.26|536.46|538.32|535.52|539.26|536.46|538.32|535.52|0
1648101830000|2022-03-24 06:03:50|538.56|535.76|538.56|535.76|538.56|535.76|538.56|535.76|0
1648101840000|2022-03-24 06:04:00|538.44|535.64|538.56|535.76|538.79|535.99|538.44|535.64|0
1648101850000|2022-03-24 06:04:10|538.09|535.29|538.09|535.29|538.21|535.41|538.09|535.29|0
1648101860000|2022-03-24 06:04:20|538.32|535.52|538.09|535.29|538.32|535.52|538.09|535.29|0
1648101880000|2022-03-24 06:04:40|538.32|535.52|538.32|535.52|538.32|535.52|538.32|535.52|0
1648101900000|2022-03-24 06:05:00|538.56|535.76|539.03|536.23|539.26|536.46|538.56|535.76|0
1648101910000|2022-03-24 06:05:10|538.79|535.99|538.79|535.99|538.79|535.99|538.79|535.99|0
1648101920000|2022-03-24 06:05:20|538.56|535.76|538.79|535.99|538.79|535.99|538.56|535.76|0
1648101940000|2022-03-24 06:05:40|539.03|536.23|539.03|536.23|539.03|536.23|539.03|536.23|0
1648101960000|2022-03-24 06:06:00|538.91|536.11|539.26|536.46|539.26|536.46|538.91|536.11|0
1648101990000|2022-03-24 06:06:30|539.5|536.7|539.26|536.46|539.5|536.7|539.26|536.46|0
1648102000000|2022-03-24 06:06:40|539.5|536.7|539.5|536.7|539.5|536.7|539.5|536.7|0
1648102010000|2022-03-24 06:06:50|539.73|536.93|539.62|536.82|539.73|536.93|539.62|536.82|0
1648102020000|2022-03-24 06:07:00|539.73|536.93|539.97|537.17|539.97|537.17|539.73|536.93|0
1648102030000|2022-03-24 06:07:10|540.2|537.4|540.2|537.4|540.2|537.4|540.2|537.4|0
1648102050000|2022-03-24 06:07:30|539.97|537.17|540.2|537.4|540.2|537.4|539.97|537.17|0
1648102060000|2022-03-24 06:07:40|540.44|537.64|540.2|537.4|540.44|537.64|540.2|537.4|0
1648102070000|2022-03-24 06:07:50|540.44|537.64|540.2|537.4|540.44|537.64|540.2|537.4|0
1648102080000|2022-03-24 06:08:00|540.32|537.52|540.67|537.87|540.67|537.87|540.32|537.52|0
1648102090000|2022-03-24 06:08:10|541.14|538.34|541.03|538.23|541.14|538.34|541.03|538.23|0
1648102100000|2022-03-24 06:08:20|541.14|538.34|541.03|538.23|541.14|538.34|541.03|538.23|0
1648102110000|2022-03-24 06:08:30|541.14|538.34|541.14|538.34|541.14|538.34|541.14|538.34|0
1648102120000|2022-03-24 06:08:40|541.38|538.58|541.38|538.58|541.38|538.58|541.38|538.58|0
1648102130000|2022-03-24 06:08:50|541.14|538.34|541.85|539.05|541.85|539.05|541.14|538.34|0
1648102140000|2022-03-24 06:09:00|541.73|538.93|541.61|538.81|541.73|538.93|541.61|538.81|0
1648102150000|2022-03-24 06:09:10|541.85|539.05|541.61|538.81|541.85|539.05|541.61|538.81|0
1648102160000|2022-03-24 06:09:20|541.73|538.93|541.73|538.93|541.73|538.93|541.73|538.93|0
1648102170000|2022-03-24 06:09:30|541.85|539.05|542.32|539.52|542.32|539.52|541.85|539.05|0
1648102180000|2022-03-24 06:09:40|542.08|539.28|541.85|539.05|542.08|539.28|541.85|539.05|0
1648102190000|2022-03-24 06:09:50|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1648102200000|2022-03-24 06:10:00|542.32|539.52|542.55|539.75|542.55|539.75|542.32|539.52|0
1648102210000|2022-03-24 06:10:10|542.32|539.52|542.55|539.75|542.55|539.75|542.32|539.52|0
1648102220000|2022-03-24 06:10:20|542.44|539.64|542.44|539.64|542.44|539.64|542.44|539.64|0
1648102230000|2022-03-24 06:10:30|542.55|539.75|542.79|539.99|542.79|539.99|542.44|539.64|0
1648102240000|2022-03-24 06:10:40|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1648102250000|2022-03-24 06:10:50|542.79|539.99|542.67|539.87|542.79|539.99|542.67|539.87|0
1648102260000|2022-03-24 06:11:00|542.79|539.99|543.02|540.22|543.26|540.46|542.79|539.99|0
1648102280000|2022-03-24 06:11:20|542.79|539.99|543.02|540.22|543.02|540.22|542.79|539.99|0
1648102300000|2022-03-24 06:11:40|542.91|540.11|542.91|540.11|542.91|540.11|542.91|540.11|0
1648102310000|2022-03-24 06:11:50|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1648102320000|2022-03-24 06:12:00|543.26|540.46|543.26|540.46|543.26|540.46|543.26|540.46|0
1648102330000|2022-03-24 06:12:10|543.14|540.34|543.26|540.46|543.26|540.46|543.14|540.34|0
1648102350000|2022-03-24 06:12:30|543.49|540.69|543.26|540.46|543.49|540.69|543.26|540.46|0
1648102360000|2022-03-24 06:12:40|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1648102370000|2022-03-24 06:12:50|543.26|540.46|543.26|540.46|543.26|540.46|543.26|540.46|0
1648102390000|2022-03-24 06:13:10|543.02|540.22|542.79|539.99|543.02|540.22|542.79|539.99|0
1648102400000|2022-03-24 06:13:20|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1648102410000|2022-03-24 06:13:30|542.91|540.11|542.79|539.99|543.02|540.22|542.79|539.99|0
1648102430000|2022-03-24 06:13:50|542.55|539.75|542.55|539.75|542.55|539.75|542.55|539.75|0
1648102440000|2022-03-24 06:14:00|542.67|539.87|542.91|540.11|542.91|540.11|542.67|539.87|0
1648102450000|2022-03-24 06:14:10|543.02|540.22|542.79|539.99|543.02|540.22|542.79|539.99|0
1648102460000|2022-03-24 06:14:20|542.67|539.87|542.79|539.99|542.79|539.99|542.67|539.87|0
1648102490000|2022-03-24 06:14:50|543.02|540.22|543.02|540.22|543.26|540.46|543.02|540.22|0
1648102510000|2022-03-24 06:15:10|542.91|540.11|543.02|540.22|543.02|540.22|542.79|539.99|0
1648102520000|2022-03-24 06:15:20|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1648102530000|2022-03-24 06:15:30|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1648102570000|2022-03-24 06:16:10|542.79|539.99|542.91|540.11|542.91|540.11|542.79|539.99|0
1648102580000|2022-03-24 06:16:20|543.02|540.22|543.02|540.22|543.02|540.22|542.79|539.99|0
1648102600000|2022-03-24 06:16:40|542.91|540.11|543.02|540.22|543.02|540.22|542.91|540.11|0
1648102610000|2022-03-24 06:16:50|542.91|540.11|543.02|540.22|543.02|540.22|542.91|540.11|0
1648102620000|2022-03-24 06:17:00|543.26|540.46|543.26|540.46|543.26|540.46|543.26|540.46|0
1648102630000|2022-03-24 06:17:10|543.14|540.34|543.02|540.22|543.14|540.34|543.02|540.22|0
1648102640000|2022-03-24 06:17:20|543.14|540.34|543.49|540.69|543.49|540.69|543.14|540.34|0
1648102680000|2022-03-24 06:18:00|543.73|540.93|543.73|540.93|543.73|540.93|543.73|540.93|0
1648102690000|2022-03-24 06:18:10|543.49|540.69|543.49|540.69|543.49|540.69|543.49|540.69|0
1648102730000|2022-03-24 06:18:50|543.26|540.46|543.49|540.69|543.49|540.69|543.26|540.46|0
1648102750000|2022-03-24 06:19:10|543.73|540.93|543.61|540.81|543.73|540.93|543.61|540.81|0
1648102760000|2022-03-24 06:19:20|543.73|540.93|543.73|540.93|543.73|540.93|543.73|540.93|0
1648102770000|2022-03-24 06:19:30|543.85|541.05|543.96|541.16|544.2|541.4|543.85|541.05|0
1648102780000|2022-03-24 06:19:40|544.2|541.4|543.96|541.16|544.2|541.4|543.96|541.16|0
1648102820000|2022-03-24 06:20:20|543.73|540.93|543.73|540.93|543.73|540.93|543.73|540.93|0
1648102850000|2022-03-24 06:20:50|543.96|541.16|543.96|541.16|543.96|541.16|543.96|541.16|0
1648102890000|2022-03-24 06:21:30|544.2|541.4|543.96|541.16|544.2|541.4|543.96|541.16|0
1648102920000|2022-03-24 06:22:00|544.2|541.4|544.08|541.28|544.2|541.4|544.08|541.28|0
1648102930000|2022-03-24 06:22:10|543.96|541.16|543.73|540.93|543.96|541.16|543.73|540.93|0
1648102950000|2022-03-24 06:22:30|543.96|541.16|543.96|541.16|543.96|541.16|543.96|541.16|0
1648102960000|2022-03-24 06:22:40|544.2|541.4|544.2|541.4|544.2|541.4|544.2|541.4|0
1648102980000|2022-03-24 06:23:00|544.32|541.52|544.32|541.52|544.32|541.52|544.32|541.52|0
1648102990000|2022-03-24 06:23:10|544.67|541.87|544.43|541.63|544.67|541.87|544.43|541.63|0
1648103010000|2022-03-24 06:23:30|544.56|541.76|544.43|541.63|544.56|541.76|544.43|541.63|0
1648103040000|2022-03-24 06:24:00|544.56|541.76|544.43|541.63|544.56|541.76|544.43|541.63|0
1648103050000|2022-03-24 06:24:10|544.56|541.76|544.56|541.76|544.56|541.76|544.56|541.76|0
1648103060000|2022-03-24 06:24:20|544.67|541.87|544.43|541.63|544.67|541.87|544.43|541.63|0
1648103070000|2022-03-24 06:24:30|544.56|541.76|544.43|541.63|544.56|541.76|544.43|541.63|0
1648103080000|2022-03-24 06:24:40|544.2|541.4|544.2|541.4|544.2|541.4|544.2|541.4|0
1648103090000|2022-03-24 06:24:50|544.08|541.28|543.96|541.16|544.2|541.4|543.96|541.16|0
1648103100000|2022-03-24 06:25:00|544.08|541.28|544.2|541.4|544.2|541.4|544.08|541.28|0
1648103140000|2022-03-24 06:25:40|543.96|541.16|543.96|541.16|543.96|541.16|543.96|541.16|0
1648103150000|2022-03-24 06:25:50|544.2|541.4|544.32|541.52|544.32|541.52|544.2|541.4|0
1648103160000|2022-03-24 06:26:00|544.43|541.63|544.43|541.63|544.43|541.63|544.32|541.52|0
1648103170000|2022-03-24 06:26:10|544.55|541.75|544.55|541.75|544.55|541.75|544.55|541.75|0
1648103180000|2022-03-24 06:26:20|544.43|541.63|544.43|541.63|544.43|541.63|544.43|541.63|0
1648103190000|2022-03-24 06:26:30|544.67|541.87|544.9|542.1|544.9|542.1|544.67|541.87|0
1648103200000|2022-03-24 06:26:40|544.67|541.87|544.79|541.99|544.9|542.1|544.67|541.87|0
1648103210000|2022-03-24 06:26:50|544.9|542.1|544.79|541.99|544.9|542.1|544.79|541.99|0
1648103220000|2022-03-24 06:27:00|544.9|542.1|545.16|542.36|545.16|542.36|544.9|542.1|0
1648103230000|2022-03-24 06:27:10|544.92|542.12|544.92|542.12|544.92|542.12|544.81|542.01|0
1648103240000|2022-03-24 06:27:20|544.81|542.01|544.81|542.01|544.81|542.01|544.81|542.01|0
1648103250000|2022-03-24 06:27:30|544.92|542.12|544.69|541.89|544.92|542.12|544.69|541.89|0
1648103260000|2022-03-24 06:27:40|544.81|542.01|544.92|542.12|544.92|542.12|544.81|542.01|0
1648103270000|2022-03-24 06:27:50|545.04|542.24|544.92|542.12|545.04|542.24|544.92|542.12|0
1648103300000|2022-03-24 06:28:20|544.69|541.89|544.69|541.89|544.69|541.89|544.69|541.89|0
1648103320000|2022-03-24 06:28:40|544.92|542.12|544.69|541.89|544.92|542.12|544.69|541.89|0
1648103330000|2022-03-24 06:28:50|544.45|541.65|544.45|541.65|544.45|541.65|544.45|541.65|0
1648103340000|2022-03-24 06:29:00|544.69|541.89|544.57|541.77|544.69|541.89|544.45|541.65|0
1648103350000|2022-03-24 06:29:10|544.45|541.65|544.45|541.65|544.45|541.65|544.45|541.65|0
1648103360000|2022-03-24 06:29:20|544.57|541.77|544.69|541.89|544.69|541.89|544.45|541.65|0
1648103370000|2022-03-24 06:29:30|544.57|541.77|544.57|541.77|544.57|541.77|544.45|541.65|0
1648103380000|2022-03-24 06:29:40|544.45|541.65|544.34|541.54|544.45|541.65|544.34|541.54|0
1648103390000|2022-03-24 06:29:50|544.45|541.65|544.57|541.77|544.57|541.77|544.34|541.54|0
1648103400000|2022-03-24 06:30:00|544.45|541.65|544.45|541.65|544.45|541.65|544.45|541.65|0
1648103410000|2022-03-24 06:30:10|544.57|541.77|544.69|541.89|544.69|541.89|544.57|541.77|0
1648103420000|2022-03-24 06:30:20|544.57|541.77|544.45|541.65|544.57|541.77|544.45|541.65|0
1648103430000|2022-03-24 06:30:30|544.57|541.77|544.45|541.65|544.57|541.77|544.45|541.65|0
1648103440000|2022-03-24 06:30:40|544.22|541.42|544.22|541.42|544.22|541.42|544.22|541.42|0
1648103450000|2022-03-24 06:30:50|544.21|541.41|543.98|541.18|544.21|541.41|543.98|541.18|0
1648103460000|2022-03-24 06:31:00|544.21|541.41|544.21|541.41|544.21|541.41|544.21|541.41|0
1648103470000|2022-03-24 06:31:10|544.1|541.3|544.21|541.41|544.21|541.41|544.1|541.3|0
1648103490000|2022-03-24 06:31:30|543.98|541.18|543.98|541.18|543.98|541.18|543.98|541.18|0
1648103510000|2022-03-24 06:31:50|544.1|541.3|543.98|541.18|544.1|541.3|543.98|541.18|0
1648103520000|2022-03-24 06:32:00|544.21|541.41|544.45|541.65|544.45|541.65|544.21|541.41|0
1648103530000|2022-03-24 06:32:10|544.34|541.54|544.34|541.54|544.34|541.54|544.34|541.54|0
1648103540000|2022-03-24 06:32:20|544.45|541.65|544.45|541.65|544.45|541.65|544.34|541.54|0
1648103550000|2022-03-24 06:32:30|544.34|541.54|544.34|541.54|544.34|541.54|544.34|541.54|0
1648103560000|2022-03-24 06:32:40|544.45|541.65|544.45|541.65|544.45|541.65|544.45|541.65|0
1648103570000|2022-03-24 06:32:50|544.57|541.77|544.57|541.77|544.57|541.77|544.57|541.77|0
1648103580000|2022-03-24 06:33:00|544.68|541.88|544.92|542.12|544.92|542.12|544.68|541.88|0
1648103590000|2022-03-24 06:33:10|544.68|541.88|544.81|542.01|544.81|542.01|544.68|541.88|0
1648103600000|2022-03-24 06:33:20|544.92|542.12|544.92|542.12|544.92|542.12|544.92|542.12|0
1648103610000|2022-03-24 06:33:30|545.04|542.24|544.92|542.12|545.15|542.35|544.92|542.12|0
1648103640000|2022-03-24 06:34:00|544.81|542.01|544.81|542.01|544.81|542.01|544.81|542.01|0
1648103650000|2022-03-24 06:34:10|544.68|541.88|544.81|542.01|544.81|542.01|544.68|541.88|0
1648103660000|2022-03-24 06:34:20|544.92|542.12|544.92|542.12|544.92|542.12|544.92|542.12|0
1648103680000|2022-03-24 06:34:40|545.04|542.24|545.15|542.35|545.15|542.35|545.04|542.24|0
1648103700000|2022-03-24 06:35:00|544.92|542.12|544.92|542.12|544.92|542.12|544.92|542.12|0
1648103710000|2022-03-24 06:35:10|544.81|542.01|544.92|542.12|544.92|542.12|544.81|542.01|0
1648103730000|2022-03-24 06:35:30|545.04|542.24|545.04|542.24|545.04|542.24|544.92|542.12|0
1648103740000|2022-03-24 06:35:40|545.15|542.35|545.15|542.35|545.15|542.35|545.15|542.35|0
1648103750000|2022-03-24 06:35:50|544.92|542.12|544.92|542.12|544.92|542.12|544.92|542.12|0
1648103780000|2022-03-24 06:36:20|545.15|542.35|545.15|542.35|545.15|542.35|545.15|542.35|0
1648103790000|2022-03-24 06:36:30|545.04|542.24|544.92|542.12|545.04|542.24|544.92|542.12|0
1648103810000|2022-03-24 06:36:50|545.04|542.24|544.92|542.12|545.15|542.35|544.92|542.12|0
1648103820000|2022-03-24 06:37:00|545.04|542.24|544.92|542.12|545.04|542.24|544.92|542.12|0
1648103840000|2022-03-24 06:37:20|545.15|542.35|545.15|542.35|545.15|542.35|545.15|542.35|0
1648103850000|2022-03-24 06:37:30|545.04|542.24|544.92|542.12|545.04|542.24|544.92|542.12|0
1648103860000|2022-03-24 06:37:40|544.68|541.88|544.92|542.12|544.92|542.12|544.68|541.88|0
1648103910000|2022-03-24 06:38:30|545.04|542.24|544.81|542.01|545.04|542.24|544.81|542.01|0
1648103920000|2022-03-24 06:38:40|544.68|541.88|544.45|541.65|544.68|541.88|544.45|541.65|0
1648103930000|2022-03-24 06:38:50|544.57|541.77|544.68|541.88|544.68|541.88|544.45|541.65|0
1648103970000|2022-03-24 06:39:30|544.81|542.01|544.81|542.01|544.81|542.01|544.81|542.01|0
1648103980000|2022-03-24 06:39:40|544.68|541.88|544.68|541.88|544.68|541.88|544.68|541.88|0
1648103990000|2022-03-24 06:39:50|544.45|541.65|544.21|541.41|544.45|541.65|544.21|541.41|0
1648104000000|2022-03-24 06:40:00|544.45|541.65|544.45|541.65|544.57|541.77|544.45|541.65|0
1648104010000|2022-03-24 06:40:10|544.57|541.77|544.45|541.65|544.57|541.77|544.45|541.65|0
1648104020000|2022-03-24 06:40:20|544.21|541.41|544.34|541.54|544.34|541.54|544.21|541.41|0
1648104030000|2022-03-24 06:40:30|544.21|541.41|544.34|541.54|544.34|541.54|544.21|541.41|0
1648104040000|2022-03-24 06:40:40|544.21|541.41|544.45|541.65|544.45|541.65|544.21|541.41|0
1648104060000|2022-03-24 06:41:00|544.57|541.77|544.57|541.77|544.57|541.77|544.57|541.77|0
1648104070000|2022-03-24 06:41:10|544.68|541.88|544.45|541.65|544.68|541.88|544.45|541.65|0
1648104080000|2022-03-24 06:41:20|544.57|541.77|544.45|541.65|544.68|541.88|544.45|541.65|0
1648104100000|2022-03-24 06:41:40|544.68|541.88|544.68|541.88|544.68|541.88|544.45|541.65|0
1648104130000|2022-03-24 06:42:10|544.92|542.12|544.92|542.12|544.92|542.12|544.92|542.12|0
1648104140000|2022-03-24 06:42:20|545.15|542.35|545.15|542.35|545.15|542.35|545.15|542.35|0
1648104160000|2022-03-24 06:42:40|544.92|542.12|544.92|542.12|544.92|542.12|544.92|542.12|0
1648104190000|2022-03-24 06:43:10|544.81|542.01|544.81|542.01|544.81|542.01|544.81|542.01|0
1648104200000|2022-03-24 06:43:20|544.92|542.12|544.92|542.12|545.04|542.24|544.92|542.12|0
1648104220000|2022-03-24 06:43:40|545.04|542.24|544.92|542.12|545.04|542.24|544.92|542.12|0
1648104230000|2022-03-24 06:43:50|545.04|542.24|545.15|542.35|545.15|542.35|545.04|542.24|0
1648104240000|2022-03-24 06:44:00|545.04|542.24|545.04|542.24|545.04|542.24|545.04|542.24|0
1648104250000|2022-03-24 06:44:10|545.15|542.35|544.68|541.88|545.15|542.35|544.68|541.88|0
1648104260000|2022-03-24 06:44:20|544.92|542.12|544.92|542.12|544.92|542.12|544.92|542.12|0
1648104280000|2022-03-24 06:44:40|545.15|542.35|544.92|542.12|545.15|542.35|544.92|542.12|0
1648104290000|2022-03-24 06:44:50|544.68|541.88|544.81|542.01|544.81|542.01|544.68|541.88|0
1648104300000|2022-03-24 06:45:00|544.92|542.12|544.92|542.12|545.15|542.35|544.92|542.12|0
1648104310000|2022-03-24 06:45:10|544.68|541.88|544.68|541.88|544.68|541.88|544.68|541.88|0
1648104330000|2022-03-24 06:45:30|544.45|541.65|544.68|541.88|544.68|541.88|544.45|541.65|0
1648104350000|2022-03-24 06:45:50|544.92|542.12|545.04|542.24|545.04|542.24|544.92|542.12|0
1648104360000|2022-03-24 06:46:00|544.92|542.12|544.92|542.12|545.04|542.24|544.92|542.12|0
1648104370000|2022-03-24 06:46:10|545.04|542.24|545.15|542.35|545.15|542.35|545.04|542.24|0
1648104400000|2022-03-24 06:46:40|545.04|542.24|545.15|542.35|545.15|542.35|545.04|542.24|0
1648104420000|2022-03-24 06:47:00|545.04|542.24|545.04|542.24|545.04|542.24|545.04|542.24|0
1648104430000|2022-03-24 06:47:10|545.15|542.35|545.04|542.24|545.15|542.35|545.04|542.24|0
1648104440000|2022-03-24 06:47:20|545.15|542.35|545.15|542.35|545.15|542.35|545.15|542.35|0
1648104450000|2022-03-24 06:47:30|545.04|542.24|545.04|542.24|545.04|542.24|545.04|542.24|0
1648104460000|2022-03-24 06:47:40|545.15|542.35|544.92|542.12|545.15|542.35|544.92|542.12|0
1648104480000|2022-03-24 06:48:00|545.04|542.24|545.04|542.24|545.04|542.24|545.04|542.24|0
1648104490000|2022-03-24 06:48:10|545.15|542.35|545.15|542.35|545.15|542.35|544.92|542.12|0
1648104560000|2022-03-24 06:49:20|545.04|542.24|545.15|542.35|545.15|542.35|545.04|542.24|0
1648104600000|2022-03-24 06:50:00|544.92|542.12|545.15|542.35|545.15|542.35|544.92|542.12|0
1648104640000|2022-03-24 06:50:40|546.33|543.53|546.33|543.53|546.56|543.76|546.33|543.53|0
1648104650000|2022-03-24 06:50:50|546.56|543.76|546.56|543.76|546.56|543.76|546.56|543.76|0
1648104660000|2022-03-24 06:51:00|546.8|544|547.27|544.47|547.27|544.47|546.8|544|0
1648104670000|2022-03-24 06:51:10|547.39|544.59|546.56|543.76|547.39|544.59|546.56|543.76|0
1648104700000|2022-03-24 06:51:40|546.8|544|546.56|543.76|546.8|544|546.56|543.76|0
1648104740000|2022-03-24 06:52:20|546.8|544|547.03|544.23|547.03|544.23|546.8|544|0
1648104750000|2022-03-24 06:52:30|547.27|544.47|547.27|544.47|547.27|544.47|547.27|544.47|0
1648104760000|2022-03-24 06:52:40|547.74|544.94|547.5|544.7|547.74|544.94|547.5|544.7|0
1648104780000|2022-03-24 06:53:00|547.74|544.94|547.74|544.94|547.74|544.94|547.74|544.94|0
1648104790000|2022-03-24 06:53:10|547.5|544.7|547.39|544.59|547.5|544.7|547.39|544.59|0
1648104800000|2022-03-24 06:53:20|547.5|544.7|547.5|544.7|547.5|544.7|547.5|544.7|0
1648104820000|2022-03-24 06:53:40|547.63|544.83|547.5|544.7|547.63|544.83|547.5|544.7|0
1648104830000|2022-03-24 06:53:50|547.74|544.94|547.74|544.94|547.74|544.94|547.74|544.94|0
1648104840000|2022-03-24 06:54:00|547.5|544.7|547.27|544.47|547.5|544.7|547.27|544.47|0
1648104850000|2022-03-24 06:54:10|547.5|544.7|547.5|544.7|547.5|544.7|547.27|544.47|0
1648104860000|2022-03-24 06:54:20|547.27|544.47|547.27|544.47|547.27|544.47|547.27|544.47|0
1648104870000|2022-03-24 06:54:30|547.5|544.7|547.5|544.7|547.5|544.7|547.5|544.7|0
1648104880000|2022-03-24 06:54:40|547.27|544.47|547.27|544.47|547.27|544.47|547.27|544.47|0
1648104890000|2022-03-24 06:54:50|547.5|544.7|547.39|544.59|547.5|544.7|547.39|544.59|0
1648104900000|2022-03-24 06:55:00|547.5|544.7|547.27|544.47|547.5|544.7|547.27|544.47|0
1648104920000|2022-03-24 06:55:20|547.5|544.7|547.5|544.7|547.5|544.7|547.5|544.7|0
1648104980000|2022-03-24 06:56:20|547.63|544.83|547.63|544.83|547.63|544.83|547.5|544.7|0
1648104990000|2022-03-24 06:56:30|547.74|544.94|547.5|544.7|547.74|544.94|547.5|544.7|0
1648105000000|2022-03-24 06:56:40|547.27|544.47|547.27|544.47|547.27|544.47|547.27|544.47|0
1648105010000|2022-03-24 06:56:50|547.03|544.23|547.03|544.23|547.03|544.23|547.03|544.23|0
1648105030000|2022-03-24 06:57:10|547.16|544.36|547.16|544.36|547.16|544.36|547.16|544.36|0
1648105040000|2022-03-24 06:57:20|547.27|544.47|547.27|544.47|547.27|544.47|547.03|544.23|0
1648105060000|2022-03-24 06:57:40|547.03|544.23|547.16|544.36|547.16|544.36|547.03|544.23|0
1648105080000|2022-03-24 06:58:00|547.27|544.47|547.27|544.47|547.27|544.47|547.27|544.47|0
1648105090000|2022-03-24 06:58:10|547.39|544.59|547.39|544.59|547.39|544.59|547.39|544.59|0
1648105100000|2022-03-24 06:58:20|547.27|544.47|547.27|544.47|547.27|544.47|547.27|544.47|0
1648105120000|2022-03-24 06:58:40|547.16|544.36|547.27|544.47|547.27|544.47|547.16|544.36|0
1648105150000|2022-03-24 06:59:10|547.16|544.36|547.16|544.36|547.27|544.47|547.16|544.36|0
1648105160000|2022-03-24 06:59:20|547.03|544.23|547.27|544.47|547.27|544.47|547.03|544.23|0
1648105170000|2022-03-24 06:59:30|547.16|544.36|547.03|544.23|547.16|544.36|547.03|544.23|0
1648105180000|2022-03-24 06:59:40|547.16|544.36|547.03|544.23|547.27|544.47|547.03|544.23|0
1648105190000|2022-03-24 06:59:50|547.16|544.36|547.27|544.47|547.27|544.47|547.16|544.36|0
1648105200000|2022-03-24 07:00:00|547.03|544.23|546.8|544|547.03|544.23|546.8|544|0
1648105210000|2022-03-24 07:00:10|546.68|543.88|546.8|544|546.8|544|546.68|543.88|0
1648105220000|2022-03-24 07:00:20|546.56|543.76|546.09|543.29|546.56|543.76|546.09|543.29|0
1648105250000|2022-03-24 07:00:50|545.62|542.82|545.86|543.06|545.86|543.06|545.62|542.82|0
1648105260000|2022-03-24 07:01:00|546.33|543.53|546.33|543.53|546.33|543.53|546.33|543.53|0
1648105270000|2022-03-24 07:01:10|546.09|543.29|545.86|543.06|546.09|543.29|545.86|543.06|0
1648105280000|2022-03-24 07:01:20|545.62|542.82|545.98|543.18|545.98|543.18|545.62|542.82|0
1648105290000|2022-03-24 07:01:30|545.86|543.06|545.86|543.06|545.86|543.06|545.86|543.06|0
1648105300000|2022-03-24 07:01:40|545.62|542.82|545.62|542.82|545.62|542.82|545.62|542.82|0
1648105310000|2022-03-24 07:01:50|545.15|542.35|544.45|541.65|545.15|542.35|544.45|541.65|0
1648105320000|2022-03-24 07:02:00|544.68|541.88|544.92|542.12|544.92|542.12|544.68|541.88|0
1648105330000|2022-03-24 07:02:10|545.62|542.82|545.39|542.59|545.62|542.82|545.27|542.47|0
1648105340000|2022-03-24 07:02:20|545.86|543.06|545.86|543.06|545.86|543.06|545.86|543.06|0
1648105350000|2022-03-24 07:02:30|545.62|542.82|545.62|542.82|545.62|542.82|545.62|542.82|0
1648105370000|2022-03-24 07:02:50|545.86|543.06|546.09|543.29|546.09|543.29|545.86|543.06|0
1648105380000|2022-03-24 07:03:00|545.86|543.06|545.98|543.18|546.09|543.29|545.86|543.06|0
1648105390000|2022-03-24 07:03:10|545.86|543.06|546.33|543.53|546.33|543.53|545.86|543.06|0
1648105400000|2022-03-24 07:03:20|546.09|543.29|546.09|543.29|546.09|543.29|546.09|543.29|0
1648105410000|2022-03-24 07:03:30|545.86|543.06|546.09|543.29|546.09|543.29|545.86|543.06|0
1648105440000|2022-03-24 07:04:00|545.86|543.06|545.86|543.06|545.86|543.06|545.62|542.82|0
1648105450000|2022-03-24 07:04:10|545.74|542.94|545.39|542.59|545.74|542.94|545.39|542.59|0
1648105460000|2022-03-24 07:04:20|545.62|542.82|545.62|542.82|545.62|542.82|545.62|542.82|0
1648105470000|2022-03-24 07:04:30|545.86|543.06|545.86|543.06|545.86|543.06|545.86|543.06|0
1648105490000|2022-03-24 07:04:50|546.09|543.29|546.09|543.29|546.09|543.29|546.09|543.29|0
1648105500000|2022-03-24 07:05:00|546.01|543.61|546.13|543.73|546.36|543.96|546.01|543.61|0
1648105510000|2022-03-24 07:05:10|546.25|543.85|546.13|543.73|546.36|543.96|546.13|543.73|0
1648105520000|2022-03-24 07:05:20|546.25|543.85|546.13|543.73|546.25|543.85|546.13|543.73|0
1648105530000|2022-03-24 07:05:30|546.36|543.96|546.36|543.96|546.36|543.96|546.36|543.96|0
1648105540000|2022-03-24 07:05:40|546.6|544.2|547.07|544.67|547.07|544.67|546.6|544.2|0
1648105550000|2022-03-24 07:05:50|547.3|544.9|547.3|544.9|547.3|544.9|547.3|544.9|0
1648105570000|2022-03-24 07:06:10|547.07|544.67|547.54|545.14|547.54|545.14|547.07|544.67|0
1648105610000|2022-03-24 07:06:50|547.3|544.9|547.07|544.67|547.3|544.9|547.07|544.67|0
1648105620000|2022-03-24 07:07:00|546.83|544.43|547.3|544.9|547.3|544.9|546.83|544.43|0
1648105630000|2022-03-24 07:07:10|547.19|544.79|547.07|544.67|547.19|544.79|547.07|544.67|0
1648105640000|2022-03-24 07:07:20|546.95|544.55|547.07|544.67|547.07|544.67|546.95|544.55|0
1648105650000|2022-03-24 07:07:30|547.19|544.79|547.3|544.9|547.3|544.9|547.07|544.67|0
1648105660000|2022-03-24 07:07:40|547.54|545.14|547.54|545.14|547.54|545.14|547.42|545.02|0
1648105710000|2022-03-24 07:08:30|547.3|544.9|547.3|544.9|547.3|544.9|547.3|544.9|0
1648105720000|2022-03-24 07:08:40|547.07|544.67|547.07|544.67|547.07|544.67|547.07|544.67|0
1648105730000|2022-03-24 07:08:50|547.3|544.9|547.3|544.9|547.3|544.9|547.3|544.9|0
1648105740000|2022-03-24 07:09:00|547.19|544.79|547.07|544.67|547.19|544.79|547.07|544.67|0
1648105770000|2022-03-24 07:09:30|547.3|544.9|547.19|544.79|547.3|544.9|547.19|544.79|0
1648105780000|2022-03-24 07:09:40|547.07|544.67|546.83|544.43|547.07|544.67|546.83|544.43|0
1648105790000|2022-03-24 07:09:50|546.6|544.2|546.48|544.08|546.6|544.2|546.48|544.08|0
1648105800000|2022-03-24 07:10:00|546.6|544.2|546.13|543.73|546.6|544.2|546.13|543.73|0
1648105810000|2022-03-24 07:10:10|546.25|543.85|546.13|543.73|546.36|543.96|546.13|543.73|0
1648105820000|2022-03-24 07:10:20|545.89|543.49|545.89|543.49|545.89|543.49|545.89|543.49|0
1648105830000|2022-03-24 07:10:30|546.13|543.73|545.89|543.49|546.13|543.73|545.89|543.49|0
1648105850000|2022-03-24 07:10:50|546.13|543.73|546.13|543.73|546.13|543.73|546.13|543.73|0
1648105870000|2022-03-24 07:11:10|546.36|543.96|546.36|543.96|546.36|543.96|546.36|543.96|0
1648105880000|2022-03-24 07:11:20|546.25|543.85|546.48|544.08|546.48|544.08|546.25|543.85|0
1648105890000|2022-03-24 07:11:30|546.6|544.2|546.25|543.85|546.6|544.2|546.25|543.85|0
1648105900000|2022-03-24 07:11:40|546.13|543.73|546.13|543.73|546.13|543.73|546.13|543.73|0
1648105910000|2022-03-24 07:11:50|546.36|543.96|546.36|543.96|546.36|543.96|546.36|543.96|0
1648105920000|2022-03-24 07:12:00|546.13|543.73|545.89|543.49|546.13|543.73|545.89|543.49|0
1648105930000|2022-03-24 07:12:10|545.78|543.38|545.78|543.38|545.89|543.49|545.78|543.38|0
1648105940000|2022-03-24 07:12:20|545.89|543.49|545.89|543.49|545.89|543.49|545.89|543.49|0
1648105960000|2022-03-24 07:12:40|546.13|543.73|546.01|543.61|546.13|543.73|546.01|543.61|0
1648105970000|2022-03-24 07:12:50|545.89|543.49|546.13|543.73|546.13|543.73|545.89|543.49|0
1648105980000|2022-03-24 07:13:00|546.36|543.96|546.25|543.85|546.36|543.96|546.25|543.85|0
1648105990000|2022-03-24 07:13:10|546.36|543.96|546.36|543.96|546.36|543.96|546.36|543.96|0
1648106000000|2022-03-24 07:13:20|546.48|544.08|546.36|543.96|546.48|544.08|546.36|543.96|0
1648106020000|2022-03-24 07:13:40|546.6|544.2|546.36|543.96|546.6|544.2|546.36|543.96|0
1648106030000|2022-03-24 07:13:50|546.6|544.2|546.6|544.2|546.6|544.2|546.6|544.2|0
1648106040000|2022-03-24 07:14:00|546.36|543.96|546.6|544.2|546.6|544.2|546.36|543.96|0
1648106060000|2022-03-24 07:14:20|546.12|543.72|545.89|543.49|546.12|543.72|545.89|543.49|0
1648106070000|2022-03-24 07:14:30|545.78|543.38|545.78|543.38|545.78|543.38|545.65|543.25|0
1648106080000|2022-03-24 07:14:40|545.42|543.02|545.18|542.78|545.42|543.02|545.18|542.78|0
1648106090000|2022-03-24 07:14:50|544.71|542.31|544.71|542.31|544.71|542.31|544.48|542.08|0
1648106100000|2022-03-24 07:15:00|544.48|542.08|544.71|542.31|544.71|542.31|544.48|542.08|0
1648106110000|2022-03-24 07:15:10|544.6|542.2|544.48|542.08|544.6|542.2|544.48|542.08|0
1648106120000|2022-03-24 07:15:20|544.37|541.97|544.24|541.84|544.37|541.97|544.24|541.84|0
1648106130000|2022-03-24 07:15:30|544.48|542.08|544.48|542.08|544.48|542.08|544.48|542.08|0
1648106140000|2022-03-24 07:15:40|544.24|541.84|544.24|541.84|544.24|541.84|544.24|541.84|0
1648106150000|2022-03-24 07:15:50|543.3|540.9|543.77|541.37|543.77|541.37|543.3|540.9|0
1648106160000|2022-03-24 07:16:00|544.01|541.61|544.13|541.73|544.24|541.84|544.01|541.61|0
1648106170000|2022-03-24 07:16:10|544.01|541.61|544.37|541.97|544.37|541.97|544.01|541.61|0
1648106180000|2022-03-24 07:16:20|544.48|542.08|544.24|541.84|544.48|542.08|544.24|541.84|0
1648106190000|2022-03-24 07:16:30|544.01|541.61|544.01|541.61|544.01|541.61|544.01|541.61|0
1648106200000|2022-03-24 07:16:40|543.77|541.37|543.77|541.37|544.01|541.61|543.77|541.37|0
1648106220000|2022-03-24 07:17:00|543.54|541.14|544.01|541.61|544.01|541.61|543.54|541.14|0
1648106230000|2022-03-24 07:17:10|543.77|541.37|543.9|541.5|543.9|541.5|543.77|541.37|0
1648106240000|2022-03-24 07:17:20|543.77|541.37|544.13|541.73|544.13|541.73|543.77|541.37|0
1648106250000|2022-03-24 07:17:30|544.01|541.61|544.48|542.08|544.48|542.08|544.01|541.61|0
1648106270000|2022-03-24 07:17:50|544.24|541.84|544.48|542.08|544.48|542.08|544.24|541.84|0
1648106280000|2022-03-24 07:18:00|544.24|541.84|543.77|541.37|544.24|541.84|543.77|541.37|0
1648106290000|2022-03-24 07:18:10|543.42|541.02|543.3|540.9|543.42|541.02|543.3|540.9|0
1648106310000|2022-03-24 07:18:30|543.54|541.14|543.54|541.14|543.54|541.14|543.54|541.14|0
1648106320000|2022-03-24 07:18:40|543.3|540.9|543.3|540.9|543.3|540.9|543.07|540.67|0
1648106330000|2022-03-24 07:18:50|543.19|540.79|543.19|540.79|543.19|540.79|543.07|540.67|0
1648106340000|2022-03-24 07:19:00|543.3|540.9|543.3|540.9|543.3|540.9|543.3|540.9|0
1648106350000|2022-03-24 07:19:10|543.19|540.79|543.07|540.67|543.3|540.9|543.07|540.67|0
1648106360000|2022-03-24 07:19:20|542.36|539.96|542.36|539.96|542.36|539.96|542.36|539.96|0
1648106370000|2022-03-24 07:19:30|542.6|540.2|542.13|539.73|542.6|540.2|542.13|539.73|0
1648106380000|2022-03-24 07:19:40|542.25|539.85|540.95|538.55|542.25|539.85|540.95|538.55|0
1648106390000|2022-03-24 07:19:50|541.19|538.79|541.19|538.79|541.19|538.79|541.19|538.79|0
1648106400000|2022-03-24 07:20:00|541.42|539.02|540.95|538.55|541.42|539.02|540.95|538.55|0
1648106410000|2022-03-24 07:20:10|540.72|538.32|540.48|538.08|540.84|538.44|540.48|538.08|0
1648106420000|2022-03-24 07:20:20|540.72|538.32|540.72|538.32|540.72|538.32|540.48|538.08|0
1648106430000|2022-03-24 07:20:30|540.61|538.21|540.38|537.98|540.61|538.21|540.14|537.74|0
1648106440000|2022-03-24 07:20:40|540.61|538.21|540.61|538.21|540.61|538.21|540.61|538.21|0
1648106450000|2022-03-24 07:20:50|540.5|538.1|540.5|538.1|540.5|538.1|540.38|537.98|0
1648106460000|2022-03-24 07:21:00|540.61|538.21|540.61|538.21|540.61|538.21|540.61|538.21|0
1648106470000|2022-03-24 07:21:10|540.73|538.33|541.08|538.68|541.08|538.68|540.73|538.33|0
1648106480000|2022-03-24 07:21:20|540.84|538.44|540.84|538.44|540.84|538.44|540.84|538.44|0
1648106500000|2022-03-24 07:21:40|541.08|538.68|540.84|538.44|541.08|538.68|540.84|538.44|0
1648106520000|2022-03-24 07:22:00|541.08|538.68|541.08|538.68|541.2|538.8|541.08|538.68|0
1648106530000|2022-03-24 07:22:10|541.55|539.15|541.55|539.15|541.55|539.15|541.55|539.15|0
1648106540000|2022-03-24 07:22:20|541.78|539.38|542.72|540.32|542.72|540.32|541.78|539.38|0
1648106550000|2022-03-24 07:22:30|542.49|540.09|542.49|540.09|542.72|540.32|542.49|540.09|0
1648106560000|2022-03-24 07:22:40|542.61|540.21|542.96|540.56|542.96|540.56|542.61|540.21|0
1648106570000|2022-03-24 07:22:50|543.19|540.79|543.43|541.03|543.43|541.03|543.19|540.79|0
1648106580000|2022-03-24 07:23:00|543.19|540.79|543.17|540.77|543.43|541.03|543.17|540.77|0
1648106590000|2022-03-24 07:23:10|543.06|540.66|543.17|540.77|543.17|540.77|542.93|540.53|0
1648106600000|2022-03-24 07:23:20|543.4|541|543.4|541|543.4|541|543.4|541|0
1648106610000|2022-03-24 07:23:30|543.62|541.22|544.09|541.69|544.09|541.69|543.62|541.22|0
1648106630000|2022-03-24 07:23:50|543.86|541.46|544.09|541.69|544.09|541.69|543.86|541.46|0
1648106640000|2022-03-24 07:24:00|543.86|541.46|544.33|541.93|544.33|541.93|543.86|541.46|0
1648106650000|2022-03-24 07:24:10|544.56|542.16|544.56|542.16|544.56|542.16|544.56|542.16|0
1648106670000|2022-03-24 07:24:30|544.8|542.4|545.04|542.64|545.04|542.64|544.8|542.4|0
1648106680000|2022-03-24 07:24:40|545.51|543.11|545.27|542.87|545.51|543.11|545.27|542.87|0
1648106690000|2022-03-24 07:24:50|545.04|542.64|545.04|542.64|545.27|542.87|545.04|542.64|0
1648106700000|2022-03-24 07:25:00|545.27|542.87|545.51|543.11|545.51|543.11|545.27|542.87|0
1648106710000|2022-03-24 07:25:10|545.63|543.23|545.27|542.87|545.63|543.23|545.27|542.87|0
1648106730000|2022-03-24 07:25:30|545.16|542.76|545.27|542.87|545.27|542.87|545.16|542.76|0
1648106740000|2022-03-24 07:25:40|545.51|543.11|545.27|542.87|545.51|543.11|545.27|542.87|0
1648106750000|2022-03-24 07:25:50|545.51|543.11|545.87|543.47|545.87|543.47|545.51|543.11|0
1648106760000|2022-03-24 07:26:00|545.98|543.58|545.98|543.58|545.98|543.58|545.74|543.34|0
1648106770000|2022-03-24 07:26:10|545.87|543.47|545.74|543.34|545.98|543.58|545.74|543.34|0
1648106780000|2022-03-24 07:26:20|545.98|543.58|545.74|543.34|545.98|543.58|545.74|543.34|0
1648106800000|2022-03-24 07:26:40|545.27|542.87|545.27|542.87|545.51|543.11|545.27|542.87|0
1648106810000|2022-03-24 07:26:50|545.04|542.64|545.04|542.64|545.04|542.64|545.04|542.64|0
1648106820000|2022-03-24 07:27:00|544.8|542.4|545.04|542.64|545.27|542.87|544.8|542.4|0
1648106830000|2022-03-24 07:27:10|544.92|542.52|545.16|542.76|545.16|542.76|544.8|542.4|0
1648106840000|2022-03-24 07:27:20|545.04|542.64|545.27|542.87|545.27|542.87|545.04|542.64|0
1648106850000|2022-03-24 07:27:30|545.04|542.64|545.16|542.76|545.16|542.76|545.04|542.64|0
1648106860000|2022-03-24 07:27:40|545.27|542.87|545.51|543.11|545.51|543.11|545.27|542.87|0
1648106870000|2022-03-24 07:27:50|545.63|543.23|545.51|543.11|545.63|543.23|545.51|543.11|0
1648106880000|2022-03-24 07:28:00|545.16|542.76|545.27|542.87|545.27|542.87|545.16|542.76|0
1648106890000|2022-03-24 07:28:10|545.16|542.76|545.04|542.64|545.16|542.76|545.04|542.64|0
1648106900000|2022-03-24 07:28:20|545.16|542.76|545.04|542.64|545.16|542.76|545.04|542.64|0
1648106910000|2022-03-24 07:28:30|545.27|542.87|544.8|542.4|545.27|542.87|544.8|542.4|0
1648106920000|2022-03-24 07:28:40|544.56|542.16|544.56|542.16|544.56|542.16|544.33|541.93|0
1648106930000|2022-03-24 07:28:50|544.45|542.05|544.22|541.82|544.45|542.05|544.22|541.82|0
1648106940000|2022-03-24 07:29:00|544.09|541.69|544.09|541.69|544.09|541.69|544.09|541.69|0
1648106950000|2022-03-24 07:29:10|543.86|541.46|543.62|541.22|543.86|541.46|543.39|540.99|0
1648106960000|2022-03-24 07:29:20|543.74|541.34|543.86|541.46|543.86|541.46|543.62|541.22|0
1648106970000|2022-03-24 07:29:30|543.98|541.58|543.62|541.22|543.98|541.58|543.15|540.75|0
1648106980000|2022-03-24 07:29:40|543.86|541.46|543.62|541.22|543.86|541.46|543.62|541.22|0
1648106990000|2022-03-24 07:29:50|543.74|541.34|543.62|541.22|543.74|541.34|543.62|541.22|0
1648107000000|2022-03-24 07:30:00|543.51|541.11|543.86|541.46|543.86|541.46|543.39|540.99|0
1648107010000|2022-03-24 07:30:10|544.09|541.69|543.74|541.34|544.22|541.82|543.74|541.34|0
1648107020000|2022-03-24 07:30:20|543.62|541.22|543.62|541.22|543.62|541.22|543.15|540.75|0
1648107030000|2022-03-24 07:30:30|543.74|541.34|543.86|541.46|543.86|541.46|543.74|541.34|0
1648107040000|2022-03-24 07:30:40|544.09|541.69|544.22|541.82|544.33|541.93|544.09|541.69|0
1648107050000|2022-03-24 07:30:50|544.33|541.93|544.33|541.93|544.33|541.93|544.22|541.82|0
1648107060000|2022-03-24 07:31:00|544.09|541.69|544.33|541.93|544.56|542.16|544.09|541.69|0
1648107070000|2022-03-24 07:31:10|544.09|541.69|544.22|541.82|544.22|541.82|544.09|541.69|0
1648107080000|2022-03-24 07:31:20|544.33|541.93|544.33|541.93|544.56|542.16|544.33|541.93|0
1648107090000|2022-03-24 07:31:30|544.56|542.16|544.56|542.16|544.56|542.16|544.56|542.16|0
1648107100000|2022-03-24 07:31:40|544.69|542.29|544.56|542.16|544.69|542.29|544.56|542.16|0
1648107110000|2022-03-24 07:31:50|544.33|541.93|544.22|541.82|544.33|541.93|544.22|541.82|0
1648107120000|2022-03-24 07:32:00|544.33|541.93|543.39|540.99|544.33|541.93|543.39|540.99|0
1648107140000|2022-03-24 07:32:20|543.51|541.11|543.51|541.11|543.51|541.11|543.51|541.11|0
1648107150000|2022-03-24 07:32:30|543.62|541.22|544.09|541.69|544.09|541.69|543.62|541.22|0
1648107160000|2022-03-24 07:32:40|543.98|541.58|544.09|541.69|544.09|541.69|543.98|541.58|0
1648107170000|2022-03-24 07:32:50|543.86|541.46|543.39|540.99|543.86|541.46|543.39|540.99|0
1648107180000|2022-03-24 07:33:00|543.74|541.34|543.51|541.11|543.74|541.34|543.39|540.99|0
1648107190000|2022-03-24 07:33:10|543.86|541.46|543.62|541.22|543.86|541.46|543.62|541.22|0
1648107200000|2022-03-24 07:33:20|543.86|541.46|543.51|541.11|543.86|541.46|543.51|541.11|0
1648107210000|2022-03-24 07:33:30|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1648107220000|2022-03-24 07:33:40|543.51|541.11|543.39|540.99|543.62|541.22|543.39|540.99|0
1648107230000|2022-03-24 07:33:50|543.62|541.22|544.09|541.69|544.09|541.69|543.62|541.22|0
1648107240000|2022-03-24 07:34:00|543.98|541.58|544.09|541.69|544.09|541.69|543.86|541.46|0
1648107250000|2022-03-24 07:34:10|543.86|541.46|543.86|541.46|543.86|541.46|543.86|541.46|0
1648107260000|2022-03-24 07:34:20|543.62|541.22|543.86|541.46|543.86|541.46|543.62|541.22|0
1648107270000|2022-03-24 07:34:30|543.62|541.22|543.62|541.22|543.74|541.34|543.62|541.22|0
1648107280000|2022-03-24 07:34:40|543.39|540.99|543.74|541.34|543.98|541.58|543.39|540.99|0
1648107290000|2022-03-24 07:34:50|543.86|541.46|543.86|541.46|543.86|541.46|543.86|541.46|0
1648107300000|2022-03-24 07:35:00|544.09|541.69|543.98|541.58|544.09|541.69|543.98|541.58|0
1648107310000|2022-03-24 07:35:10|544.09|541.69|544.09|541.69|544.21|541.81|544.09|541.69|0
1648107320000|2022-03-24 07:35:20|544.21|541.81|544.33|541.93|544.33|541.93|544.21|541.81|0
1648107330000|2022-03-24 07:35:30|544.45|542.05|544.45|542.05|544.45|542.05|544.45|542.05|0
1648107340000|2022-03-24 07:35:40|544.33|541.93|544.21|541.81|544.45|542.05|544.21|541.81|0
1648107350000|2022-03-24 07:35:50|544.09|541.69|544.33|541.93|544.33|541.93|544.09|541.69|0
1648107360000|2022-03-24 07:36:00|544.45|542.05|544.21|541.81|544.45|542.05|544.09|541.69|0
1648107370000|2022-03-24 07:36:10|544.33|541.93|544.09|541.69|544.33|541.93|544.09|541.69|0
1648107380000|2022-03-24 07:36:20|544.21|541.81|543.98|541.58|544.21|541.81|543.98|541.58|0
1648107390000|2022-03-24 07:36:30|543.86|541.46|543.86|541.46|543.86|541.46|543.86|541.46|0
1648107400000|2022-03-24 07:36:40|544.09|541.69|544.09|541.69|544.09|541.69|544.09|541.69|0
1648107410000|2022-03-24 07:36:50|543.98|541.58|543.86|541.46|543.98|541.58|543.86|541.46|0
1648107420000|2022-03-24 07:37:00|544.09|541.69|544.33|541.93|544.33|541.93|544.09|541.69|0
1648107430000|2022-03-24 07:37:10|544.56|542.16|544.33|541.93|544.56|542.16|544.33|541.93|0
1648107440000|2022-03-24 07:37:20|544.45|542.05|544.33|541.93|544.45|542.05|544.33|541.93|0
1648107460000|2022-03-24 07:37:40|544.56|542.16|544.69|542.29|544.8|542.4|544.56|542.16|0
1648107470000|2022-03-24 07:37:50|544.8|542.4|544.69|542.29|544.8|542.4|544.69|542.29|0
1648107480000|2022-03-24 07:38:00|544.8|542.4|545.51|543.11|545.51|543.11|544.8|542.4|0
1648107500000|2022-03-24 07:38:20|545.27|542.87|545.51|543.11|545.51|543.11|545.27|542.87|0
1648107520000|2022-03-24 07:38:40|545.27|542.87|545.27|542.87|545.27|542.87|545.27|542.87|0
1648107530000|2022-03-24 07:38:50|545.51|543.11|545.51|543.11|545.63|543.23|545.51|543.11|0
1648107550000|2022-03-24 07:39:10|545.39|542.99|545.74|543.34|545.74|543.34|545.39|542.99|0
1648107560000|2022-03-24 07:39:20|545.98|543.58|545.98|543.58|545.98|543.58|545.98|543.58|0
1648107580000|2022-03-24 07:39:40|545.74|543.34|545.51|543.11|545.74|543.34|545.51|543.11|0
1648107590000|2022-03-24 07:39:50|545.63|543.23|545.74|543.34|545.74|543.34|545.63|543.23|0
1648107600000|2022-03-24 07:40:00|545.27|542.87|545.63|543.23|545.63|543.23|545.27|542.87|0
1648107610000|2022-03-24 07:40:10|545.51|543.11|545.74|543.34|545.74|543.34|545.51|543.11|0
1648107620000|2022-03-24 07:40:20|545.98|543.58|545.98|543.58|545.98|543.58|545.98|543.58|0
1648107630000|2022-03-24 07:40:30|545.74|543.34|545.74|543.34|545.74|543.34|545.74|543.34|0
1648107640000|2022-03-24 07:40:40|545.63|543.23|545.51|543.11|545.63|543.23|545.51|543.11|0
1648107650000|2022-03-24 07:40:50|545.63|543.23|545.51|543.11|545.74|543.34|545.51|543.11|0
1648107660000|2022-03-24 07:41:00|545.74|543.34|545.27|542.87|545.74|543.34|545.03|542.63|0
1648107670000|2022-03-24 07:41:10|545.39|542.99|545.51|543.11|545.51|543.11|545.39|542.99|0
1648107680000|2022-03-24 07:41:20|545.39|542.99|545.51|543.11|545.51|543.11|545.39|542.99|0
1648107690000|2022-03-24 07:41:30|545.39|542.99|545.27|542.87|545.39|542.99|545.27|542.87|0
1648107730000|2022-03-24 07:42:10|545.39|542.99|545.27|542.87|545.39|542.99|545.27|542.87|0
1648107740000|2022-03-24 07:42:20|544.8|542.4|544.33|541.93|544.8|542.4|544.09|541.69|0
1648107750000|2022-03-24 07:42:30|544.56|542.16|544.56|542.16|544.56|542.16|544.33|541.93|0
1648107760000|2022-03-24 07:42:40|544.33|541.93|544.56|542.16|544.56|542.16|544.33|541.93|0
1648107770000|2022-03-24 07:42:50|544.33|541.93|544.33|541.93|544.33|541.93|544.09|541.69|0
1648107780000|2022-03-24 07:43:00|544.09|541.69|543.86|541.46|544.09|541.69|543.86|541.46|0
1648107790000|2022-03-24 07:43:10|543.62|541.22|543.62|541.22|543.86|541.46|543.62|541.22|0
1648107800000|2022-03-24 07:43:20|543.86|541.46|543.86|541.46|543.86|541.46|543.86|541.46|0
1648107820000|2022-03-24 07:43:40|544.09|541.69|543.86|541.46|544.09|541.69|543.86|541.46|0
1648107830000|2022-03-24 07:43:50|544.09|541.69|544.09|541.69|544.09|541.69|544.09|541.69|0
1648107840000|2022-03-24 07:44:00|543.86|541.46|544.21|541.81|544.21|541.81|543.86|541.46|0
1648107850000|2022-03-24 07:44:10|544.09|541.69|544.09|541.69|544.09|541.69|544.09|541.69|0
1648107860000|2022-03-24 07:44:20|543.98|541.58|544.33|541.93|544.33|541.93|543.98|541.58|0
1648107870000|2022-03-24 07:44:30|544.45|542.05|544.33|541.93|544.56|542.16|544.33|541.93|0
1648107880000|2022-03-24 07:44:40|544.09|541.69|544.45|542.05|544.45|542.05|544.09|541.69|0
1648107890000|2022-03-24 07:44:50|544.33|541.93|544.56|542.16|544.56|542.16|544.33|541.93|0
1648107900000|2022-03-24 07:45:00|544.8|542.4|544.8|542.4|544.92|542.52|544.8|542.4|0
1648107910000|2022-03-24 07:45:10|545.03|542.63|544.8|542.4|545.03|542.63|544.8|542.4|0
1648107920000|2022-03-24 07:45:20|545.03|542.63|545.03|542.63|545.03|542.63|545.03|542.63|0
1648107960000|2022-03-24 07:46:00|545.27|542.87|545.27|542.87|545.27|542.87|545.27|542.87|0
1648107980000|2022-03-24 07:46:20|545.5|543.1|545.5|543.1|545.74|543.34|545.5|543.1|0
1648107990000|2022-03-24 07:46:30|545.39|542.99|545.5|543.1|545.5|543.1|545.39|542.99|0
1648108000000|2022-03-24 07:46:40|545.39|542.99|545.39|542.99|545.5|543.1|545.39|542.99|0
1648108010000|2022-03-24 07:46:50|545.5|543.1|545.27|542.87|545.5|543.1|545.27|542.87|0
1648108020000|2022-03-24 07:47:00|545.16|542.76|544.56|542.16|545.16|542.76|544.56|542.16|0
1648108030000|2022-03-24 07:47:10|544.68|542.28|544.8|542.4|544.8|542.4|544.68|542.28|0
1648108040000|2022-03-24 07:47:20|544.56|542.16|544.56|542.16|544.56|542.16|544.56|542.16|0
1648108050000|2022-03-24 07:47:30|544.33|541.93|544.33|541.93|544.33|541.93|544.09|541.69|0
1648108060000|2022-03-24 07:47:40|544.21|541.81|543.62|541.22|544.21|541.81|543.38|540.98|0
1648108080000|2022-03-24 07:48:00|544.56|542.16|545.03|542.63|545.03|542.63|544.56|542.16|0
1648108110000|2022-03-24 07:48:30|544.8|542.4|544.68|542.28|544.8|542.4|544.56|542.16|0
1648108120000|2022-03-24 07:48:40|544.56|542.16|544.8|542.4|544.8|542.4|544.56|542.16|0
1648108140000|2022-03-24 07:49:00|544.68|542.28|544.8|542.4|544.8|542.4|544.68|542.28|0
1648108150000|2022-03-24 07:49:10|545.03|542.63|545.03|542.63|545.03|542.63|544.8|542.4|0
1648108160000|2022-03-24 07:49:20|545.27|542.87|545.5|543.1|545.5|543.1|545.27|542.87|0
1648108170000|2022-03-24 07:49:30|545.27|542.87|545.27|542.87|545.27|542.87|545.27|542.87|0
1648108180000|2022-03-24 07:49:40|545.5|543.1|545.5|543.1|545.5|543.1|545.5|543.1|0
1648108200000|2022-03-24 07:50:00|545.27|542.87|545.5|543.1|545.5|543.1|545.27|542.87|0
1648108210000|2022-03-24 07:50:10|545.63|543.23|545.98|543.58|545.98|543.58|545.63|543.23|0
1648108220000|2022-03-24 07:50:20|545.86|543.46|545.74|543.34|545.86|543.46|545.74|543.34|0
1648108230000|2022-03-24 07:50:30|545.98|543.58|545.98|543.58|545.98|543.58|545.98|543.58|0
1648108260000|2022-03-24 07:51:00|545.86|543.46|545.86|543.46|545.86|543.46|545.74|543.34|0
1648108270000|2022-03-24 07:51:10|545.98|543.58|545.86|543.46|545.98|543.58|545.86|543.46|0
1648108280000|2022-03-24 07:51:20|545.98|543.58|545.98|543.58|545.98|543.58|545.98|543.58|0
1648108290000|2022-03-24 07:51:30|546.21|543.81|546.21|543.81|546.21|543.81|546.21|543.81|0
1648108340000|2022-03-24 07:52:20|545.98|543.58|545.74|543.34|545.98|543.58|545.74|543.34|0
1648108350000|2022-03-24 07:52:30|545.98|543.58|546.21|543.81|546.21|543.81|545.98|543.58|0
1648108370000|2022-03-24 07:52:50|545.98|543.58|545.98|543.58|546.1|543.7|545.98|543.58|0
1648108380000|2022-03-24 07:53:00|546.21|543.81|546.21|543.81|546.21|543.81|546.21|543.81|0
1648108390000|2022-03-24 07:53:10|546.1|543.7|546.45|544.05|546.45|544.05|546.1|543.7|0
1648108400000|2022-03-24 07:53:20|546.33|543.93|546.45|544.05|546.45|544.05|546.33|543.93|0
1648108410000|2022-03-24 07:53:30|546.33|543.93|546.21|543.81|546.33|543.93|546.21|543.81|0
1648108430000|2022-03-24 07:53:50|545.98|543.58|545.97|543.57|545.98|543.58|545.97|543.57|0
1648108450000|2022-03-24 07:54:10|545.74|543.34|545.74|543.34|545.74|543.34|545.74|543.34|0
1648108460000|2022-03-24 07:54:20|545.97|543.57|545.97|543.57|545.97|543.57|545.86|543.46|0
1648108470000|2022-03-24 07:54:30|546.21|543.81|546.45|544.05|546.45|544.05|546.21|543.81|0
1648108490000|2022-03-24 07:54:50|546.33|543.93|546.33|543.93|546.33|543.93|546.33|543.93|0
1648108500000|2022-03-24 07:55:00|546.45|544.05|546.45|544.05|546.45|544.05|546.45|544.05|0
1648108540000|2022-03-24 07:55:40|546.68|544.28|546.68|544.28|546.68|544.28|546.68|544.28|0
1648108550000|2022-03-24 07:55:50|546.45|544.05|546.45|544.05|546.45|544.05|546.45|544.05|0
1648108560000|2022-03-24 07:56:00|546.21|543.81|546.33|543.93|546.33|543.93|546.21|543.81|0
1648108570000|2022-03-24 07:56:10|546.21|543.81|546.21|543.81|546.21|543.81|546.21|543.81|0
1648108590000|2022-03-24 07:56:30|546.45|544.05|546.45|544.05|546.45|544.05|546.45|544.05|0
1648108600000|2022-03-24 07:56:40|546.21|543.81|546.21|543.81|546.21|543.81|546.21|543.81|0
1648108610000|2022-03-24 07:56:50|546.1|543.7|546.45|544.05|546.45|544.05|546.1|543.7|0
1648108620000|2022-03-24 07:57:00|546.21|543.81|546.21|543.81|546.21|543.81|545.97|543.57|0
1648108630000|2022-03-24 07:57:10|546.45|544.05|546.45|544.05|546.45|544.05|546.45|544.05|0
1648108640000|2022-03-24 07:57:20|546.21|543.81|546.45|544.05|546.45|544.05|546.21|543.81|0
1648108650000|2022-03-24 07:57:30|546.33|543.93|546.57|544.17|546.68|544.28|546.33|543.93|0
1648108660000|2022-03-24 07:57:40|546.68|544.28|546.21|543.81|546.68|544.28|546.21|543.81|0
1648108670000|2022-03-24 07:57:50|546.45|544.05|546.21|543.81|546.45|544.05|546.21|543.81|0
1648108680000|2022-03-24 07:58:00|546.45|544.05|546.21|543.81|546.45|544.05|546.21|543.81|0
1648108690000|2022-03-24 07:58:10|545.97|543.57|545.74|543.34|545.97|543.57|545.74|543.34|0
1648108700000|2022-03-24 07:58:20|545.86|543.46|545.86|543.46|545.86|543.46|545.86|543.46|0
1648108710000|2022-03-24 07:58:30|545.97|543.57|545.97|543.57|546.1|543.7|545.86|543.46|0
1648108720000|2022-03-24 07:58:40|545.74|543.34|545.74|543.34|545.86|543.46|545.74|543.34|0
1648108730000|2022-03-24 07:58:50|545.5|543.1|545.39|542.99|545.5|543.1|545.39|542.99|0
1648108740000|2022-03-24 07:59:00|545.5|543.1|545.03|542.63|545.5|543.1|545.03|542.63|0
1648108760000|2022-03-24 07:59:20|545.27|542.87|545.27|542.87|545.27|542.87|545.27|542.87|0
1648108770000|2022-03-24 07:59:30|545.39|542.99|545.39|542.99|545.39|542.99|545.39|542.99|0
1648108780000|2022-03-24 07:59:40|545.5|543.1|546.21|543.81|546.21|543.81|545.5|543.1|0
1648108790000|2022-03-24 07:59:50|545.97|543.57|546.1|543.7|546.21|543.81|545.97|543.57|0
1648108800000|2022-03-24 08:00:00|545.97|543.57|545.27|542.87|545.97|543.57|545.03|542.63|0
1648108810000|2022-03-24 08:00:10|545.74|543.34|546.21|543.81|546.21|543.81|545.74|543.34|0
1648108820000|2022-03-24 08:00:20|546.1|543.7|545.97|543.57|546.1|543.7|545.97|543.57|0
1648108830000|2022-03-24 08:00:30|545.5|543.1|545.97|543.57|545.97|543.57|545.27|542.87|0
1648108840000|2022-03-24 08:00:40|545.74|543.34|545.86|543.46|545.97|543.57|545.74|543.34|0
1648108850000|2022-03-24 08:00:50|545.63|543.23|545.27|542.87|545.86|543.46|545.27|542.87|0
1648108860000|2022-03-24 08:01:00|545.03|542.63|545.27|542.87|545.27|542.87|544.8|542.4|0
1648108870000|2022-03-24 08:01:10|544.8|542.4|544.56|542.16|545.03|542.63|544.56|542.16|0
1648108880000|2022-03-24 08:01:20|544.32|541.92|544.8|542.4|545.03|542.63|544.09|541.69|0
1648108890000|2022-03-24 08:01:30|544.92|542.52|544.56|542.16|544.92|542.52|544.45|542.05|0
1648108900000|2022-03-24 08:01:40|544.8|542.4|544.8|542.4|544.8|542.4|544.56|542.16|0
1648108910000|2022-03-24 08:01:50|544.32|541.92|544.32|541.92|544.32|541.92|543.85|541.45|0
1648108920000|2022-03-24 08:02:00|543.85|541.45|543.98|541.58|544.09|541.69|543.85|541.45|0
1648108930000|2022-03-24 08:02:10|543.85|541.45|543.15|540.75|543.85|541.45|542.91|540.51|0
1648108940000|2022-03-24 08:02:20|542.91|540.51|542.67|540.27|542.91|540.51|542.67|540.27|0
1648108950000|2022-03-24 08:02:30|542.8|540.4|542.67|540.27|542.8|540.4|542.67|540.27|0
1648108960000|2022-03-24 08:02:40|542.44|540.04|542.44|540.04|542.67|540.27|542.44|540.04|0
1648108970000|2022-03-24 08:02:50|542.56|540.16|542.91|540.51|542.91|540.51|542.44|540.04|0
1648108980000|2022-03-24 08:03:00|542.67|540.27|542.44|540.04|542.67|540.27|542.2|539.8|0
1648108990000|2022-03-24 08:03:10|541.97|539.57|542.44|540.04|542.44|540.04|541.97|539.57|0
1648109000000|2022-03-24 08:03:20|542.2|539.8|541.97|539.57|542.2|539.8|541.97|539.57|0
1648109010000|2022-03-24 08:03:30|541.73|539.33|541.38|538.98|541.73|539.33|541.38|538.98|0
1648109020000|2022-03-24 08:03:40|541.73|539.33|541.73|539.33|541.73|539.33|541.73|539.33|0
1648109030000|2022-03-24 08:03:50|541.5|539.1|541.5|539.1|541.5|539.1|541.5|539.1|0
1648109050000|2022-03-24 08:04:10|541.73|539.33|541.73|539.33|541.73|539.33|541.73|539.33|0
1648109060000|2022-03-24 08:04:20|541.5|539.1|541.5|539.1|541.5|539.1|541.5|539.1|0
1648109070000|2022-03-24 08:04:30|541.38|538.98|541.26|538.86|541.38|538.98|541.26|538.86|0
1648109080000|2022-03-24 08:04:40|541.03|538.63|540.56|538.16|541.03|538.63|540.56|538.16|0
1648109090000|2022-03-24 08:04:50|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1648109100000|2022-03-24 08:05:00|540.09|537.69|539.85|537.45|540.21|537.81|539.85|537.45|0
1648109110000|2022-03-24 08:05:10|539.74|537.34|539.62|537.22|539.85|537.45|539.62|537.22|0
1648109120000|2022-03-24 08:05:20|539.38|536.98|538.91|536.51|539.38|536.98|538.91|536.51|0
1648109130000|2022-03-24 08:05:30|539.03|536.63|538.44|536.04|539.03|536.63|538.44|536.04|0
1648109140000|2022-03-24 08:05:40|538.2|535.8|538.2|535.8|538.2|535.8|538.2|535.8|0
1648109150000|2022-03-24 08:05:50|538.33|535.93|538.2|535.8|538.33|535.93|538.2|535.8|0
1648109160000|2022-03-24 08:06:00|538.44|536.04|537.97|535.57|538.44|536.04|537.97|535.57|0
1648109170000|2022-03-24 08:06:10|538.2|535.8|538.2|535.8|538.2|535.8|537.97|535.57|0
1648109180000|2022-03-24 08:06:20|537.73|535.33|537.73|535.33|537.73|535.33|537.73|535.33|0
1648109190000|2022-03-24 08:06:30|537.86|535.46|537.73|535.33|537.86|535.46|537.73|535.33|0
1648109210000|2022-03-24 08:06:50|537.86|535.46|537.97|535.57|537.97|535.57|537.86|535.46|0
1648109220000|2022-03-24 08:07:00|537.73|535.33|537.97|535.57|537.97|535.57|537.73|535.33|0
1648109230000|2022-03-24 08:07:10|537.73|535.33|536.32|533.92|537.73|535.33|536.32|533.92|0
1648109240000|2022-03-24 08:07:20|535.62|533.22|535.51|533.11|535.85|533.45|535.51|533.11|0
1648109250000|2022-03-24 08:07:30|535.15|532.75|535.39|532.99|535.39|532.99|535.15|532.75|0
1648109260000|2022-03-24 08:07:40|534.92|532.52|534.92|532.52|535.39|532.99|534.92|532.52|0
1648109270000|2022-03-24 08:07:50|534.68|532.28|535.15|532.75|535.39|532.99|534.45|532.05|0
1648109280000|2022-03-24 08:08:00|535.27|532.87|535.62|533.22|535.62|533.22|535.27|532.87|0
1648109290000|2022-03-24 08:08:10|535.85|533.45|535.51|533.11|535.85|533.45|535.51|533.11|0
1648109300000|2022-03-24 08:08:20|535.39|532.99|535.74|533.34|535.74|533.34|535.39|532.99|0
1648109310000|2022-03-24 08:08:30|535.62|533.22|535.39|532.99|535.62|533.22|535.39|532.99|0
1648109320000|2022-03-24 08:08:40|535.51|533.11|535.62|533.22|535.62|533.22|535.51|533.11|0
1648109330000|2022-03-24 08:08:50|535.85|533.45|535.39|532.99|536.09|533.69|535.39|532.99|0
1648109340000|2022-03-24 08:09:00|535.62|533.22|535.85|533.45|535.98|533.58|535.62|533.22|0
1648109350000|2022-03-24 08:09:10|535.98|533.58|535.85|533.45|536.09|533.69|535.85|533.45|0
1648109360000|2022-03-24 08:09:20|536.09|533.69|536.32|533.92|536.32|533.92|536.09|533.69|0
1648109370000|2022-03-24 08:09:30|536.79|534.39|537.5|535.1|537.5|535.1|536.79|534.39|0
1648109380000|2022-03-24 08:09:40|537.73|535.33|537.5|535.1|537.73|535.33|537.5|535.1|0
1648109390000|2022-03-24 08:09:50|537.15|534.75|537.62|535.22|537.73|535.33|537.15|534.75|0
1648109400000|2022-03-24 08:10:00|537.5|535.1|536.56|534.16|537.5|535.1|536.56|534.16|0
1648109410000|2022-03-24 08:10:10|537.15|534.75|537.03|534.63|537.15|534.75|536.79|534.39|0
1648109420000|2022-03-24 08:10:20|536.79|534.39|536.09|533.69|536.79|534.39|536.09|533.69|0
1648109430000|2022-03-24 08:10:30|536.32|533.92|536.56|534.16|536.56|534.16|536.09|533.69|0
1648109440000|2022-03-24 08:10:40|536.32|533.92|537.03|534.63|537.03|534.63|536.32|533.92|0
1648109450000|2022-03-24 08:10:50|536.79|534.39|536.32|533.92|536.79|534.39|536.32|533.92|0
1648109460000|2022-03-24 08:11:00|536.09|533.69|536.09|533.69|536.09|533.69|536.09|533.69|0
1648109470000|2022-03-24 08:11:10|536.32|533.92|536.68|534.28|536.68|534.28|536.32|533.92|0
1648109480000|2022-03-24 08:11:20|536.79|534.39|537.5|535.1|537.5|535.1|536.56|534.16|0
1648109490000|2022-03-24 08:11:30|537.73|535.33|537.73|535.33|537.97|535.57|537.73|535.33|0
1648109500000|2022-03-24 08:11:40|537.97|535.57|538.09|535.69|538.09|535.69|537.97|535.57|0
1648109510000|2022-03-24 08:11:50|537.97|535.57|537.97|535.57|538.2|535.8|537.97|535.57|0
1648109520000|2022-03-24 08:12:00|538.2|535.8|539.38|536.98|539.38|536.98|538.2|535.8|0
1648109530000|2022-03-24 08:12:10|539.14|536.74|538.44|536.04|539.14|536.74|538.44|536.04|0
1648109540000|2022-03-24 08:12:20|538.91|536.51|538.91|536.51|538.91|536.51|538.67|536.27|0
1648109550000|2022-03-24 08:12:30|539.14|536.74|539.38|536.98|539.5|537.1|539.14|536.74|0
1648109560000|2022-03-24 08:12:40|539.61|537.21|539.61|537.21|539.61|537.21|539.5|537.1|0
1648109570000|2022-03-24 08:12:50|539.85|537.45|539.61|537.21|539.85|537.45|539.61|537.21|0
1648109580000|2022-03-24 08:13:00|539.5|537.1|538.91|536.51|539.5|537.1|538.91|536.51|0
1648109590000|2022-03-24 08:13:10|538.67|536.27|538.67|536.27|538.91|536.51|538.67|536.27|0
1648109600000|2022-03-24 08:13:20|539.27|536.87|538.91|536.51|539.27|536.87|538.91|536.51|0
1648109610000|2022-03-24 08:13:30|539.27|536.87|539.38|536.98|539.38|536.98|539.14|536.74|0
1648109620000|2022-03-24 08:13:40|539.27|536.87|538.91|536.51|539.27|536.87|538.91|536.51|0
1648109630000|2022-03-24 08:13:50|538.8|536.4|538.91|536.51|538.91|536.51|538.8|536.4|0
1648109640000|2022-03-24 08:14:00|538.67|536.27|538.91|536.51|538.91|536.51|538.67|536.27|0
1648109650000|2022-03-24 08:14:10|539.14|536.74|539.14|536.74|539.38|536.98|539.14|536.74|0
1648109660000|2022-03-24 08:14:20|539.38|536.98|539.14|536.74|539.38|536.98|539.14|536.74|0
1648109670000|2022-03-24 08:14:30|539.38|536.98|539.38|536.98|539.38|536.98|539.38|536.98|0
1648109680000|2022-03-24 08:14:40|539.61|537.21|539.5|537.1|539.61|537.21|539.5|537.1|0
1648109690000|2022-03-24 08:14:50|539.61|537.21|539.38|536.98|539.85|537.45|539.38|536.98|0
1648109700000|2022-03-24 08:15:00|538.8|536.4|539.61|537.21|539.61|537.21|538.8|536.4|0
1648109710000|2022-03-24 08:15:10|539.38|536.98|539.38|536.98|539.61|537.21|539.38|536.98|0
1648109720000|2022-03-24 08:15:20|539.27|536.87|539.14|536.74|539.38|536.98|539.14|536.74|0
1648109730000|2022-03-24 08:15:30|539.5|537.1|538.91|536.51|539.5|537.1|538.91|536.51|0
1648109740000|2022-03-24 08:15:40|538.56|536.16|539.14|536.74|539.14|536.74|538.56|536.16|0
1648109750000|2022-03-24 08:15:50|538.91|536.51|539.38|536.98|539.38|536.98|538.91|536.51|0
1648109760000|2022-03-24 08:16:00|539.61|537.21|539.38|536.98|539.61|537.21|539.38|536.98|0
1648109770000|2022-03-24 08:16:10|539.61|537.21|539.27|536.87|539.61|537.21|539.27|536.87|0
1648109780000|2022-03-24 08:16:20|539.03|536.63|538.8|536.4|539.03|536.63|538.56|536.16|0
1648109790000|2022-03-24 08:16:30|538.67|536.27|538.91|536.51|538.91|536.51|538.44|536.04|0
1648109800000|2022-03-24 08:16:40|539.14|536.74|538.8|536.4|539.14|536.74|538.8|536.4|0
1648109810000|2022-03-24 08:16:50|539.03|536.63|538.56|536.16|539.03|536.63|538.56|536.16|0
1648109820000|2022-03-24 08:17:00|538.44|536.04|538.2|535.8|538.44|536.04|538.2|535.8|0
1648109830000|2022-03-24 08:17:10|538.44|536.04|538.2|535.8|538.44|536.04|538.2|535.8|0
1648109840000|2022-03-24 08:17:20|538.67|536.27|538.67|536.27|538.67|536.27|538.44|536.04|0
1648109850000|2022-03-24 08:17:30|538.56|536.16|537.97|535.57|538.56|536.16|537.97|535.57|0
1648109860000|2022-03-24 08:17:40|537.73|535.33|537.73|535.33|537.97|535.57|537.73|535.33|0
1648109870000|2022-03-24 08:17:50|537.5|535.1|537.26|534.86|537.5|535.1|537.26|534.86|0
1648109880000|2022-03-24 08:18:00|536.79|534.39|537.26|534.86|537.26|534.86|536.79|534.39|0
1648109890000|2022-03-24 08:18:10|536.79|534.39|536.56|534.16|536.79|534.39|536.32|533.92|0
1648109900000|2022-03-24 08:18:20|536.32|533.92|536.09|533.69|536.32|533.92|536.09|533.69|0
1648109910000|2022-03-24 08:18:30|536.56|534.16|536.32|533.92|536.56|534.16|536.32|533.92|0
1648109920000|2022-03-24 08:18:40|536.09|533.69|536.09|533.69|536.09|533.69|536.09|533.69|0
1648109930000|2022-03-24 08:18:50|536.21|533.81|536.56|534.16|536.56|534.16|536.21|533.81|0
1648109940000|2022-03-24 08:19:00|536.44|534.04|535.85|533.45|536.44|534.04|535.85|533.45|0
1648109950000|2022-03-24 08:19:10|535.98|533.58|536.32|533.92|536.56|534.16|535.98|533.58|0
1648109960000|2022-03-24 08:19:20|536.21|533.81|536.09|533.69|536.32|533.92|536.09|533.69|0
1648109970000|2022-03-24 08:19:30|536.21|533.81|536.68|534.28|536.68|534.28|536.21|533.81|0
1648109980000|2022-03-24 08:19:40|536.56|534.16|537.5|535.1|537.5|535.1|536.56|534.16|0
1648109990000|2022-03-24 08:19:50|537.73|535.33|537.5|535.1|537.73|535.33|537.5|535.1|0
1648110000000|2022-03-24 08:20:00|537.62|535.22|537.5|535.1|537.62|535.22|537.38|534.98|0
1648110010000|2022-03-24 08:20:10|537.15|534.75|537.15|534.75|537.26|534.86|537.15|534.75|0
1648110020000|2022-03-24 08:20:20|537.03|534.63|537.26|534.86|537.26|534.86|536.91|534.51|0
1648110030000|2022-03-24 08:20:30|537.5|535.1|537.73|535.33|537.73|535.33|537.5|535.1|0
1648110040000|2022-03-24 08:20:40|537.97|535.57|537.62|535.22|537.97|535.57|537.62|535.22|0
1648110050000|2022-03-24 08:20:50|537.26|534.86|537.73|535.33|537.73|535.33|537.26|534.86|0
1648110060000|2022-03-24 08:21:00|537.97|535.57|537.73|535.33|537.97|535.57|537.73|535.33|0
1648110070000|2022-03-24 08:21:10|537.85|535.45|537.85|535.45|537.97|535.57|537.85|535.45|0
1648110080000|2022-03-24 08:21:20|537.97|535.57|538.09|535.69|538.09|535.69|537.85|535.45|0
1648110090000|2022-03-24 08:21:30|538.2|535.8|537.85|535.45|538.2|535.8|537.85|535.45|0
1648110100000|2022-03-24 08:21:40|537.97|535.57|537.62|535.22|537.97|535.57|537.62|535.22|0
1648110110000|2022-03-24 08:21:50|537.03|534.63|537.15|534.75|537.38|534.98|537.03|534.63|0
1648110120000|2022-03-24 08:22:00|537.26|534.86|537.15|534.75|537.26|534.86|537.15|534.75|0
1648110130000|2022-03-24 08:22:10|537.5|535.1|537.62|535.22|537.85|535.45|537.5|535.1|0
1648110140000|2022-03-24 08:22:20|537.5|535.1|537.15|534.75|537.62|535.22|537.15|534.75|0
1648110150000|2022-03-24 08:22:30|537.26|534.86|537.26|534.86|537.26|534.86|537.03|534.63|0
1648110160000|2022-03-24 08:22:40|537.38|534.98|536.91|534.51|537.5|535.1|536.91|534.51|0
1648110170000|2022-03-24 08:22:50|537.03|534.63|536.91|534.51|537.03|534.63|536.79|534.39|0
1648110180000|2022-03-24 08:23:00|536.68|534.28|536.56|534.16|536.79|534.39|536.56|534.16|0
1648110190000|2022-03-24 08:23:10|536.32|533.92|536.21|533.81|536.44|534.04|536.21|533.81|0
1648110200000|2022-03-24 08:23:20|536.09|533.69|536.09|533.69|536.09|533.69|535.97|533.57|0
1648110210000|2022-03-24 08:23:30|535.97|533.57|535.97|533.57|536.09|533.69|535.97|533.57|0
1648110220000|2022-03-24 08:23:40|535.62|533.22|535.62|533.22|535.62|533.22|535.62|533.22|0
1648110230000|2022-03-24 08:23:50|535.85|533.45|535.85|533.45|536.09|533.69|535.85|533.45|0
1648110240000|2022-03-24 08:24:00|536.09|533.69|535.85|533.45|536.09|533.69|535.85|533.45|0
1648110250000|2022-03-24 08:24:10|535.62|533.22|535.15|532.75|535.62|533.22|535.15|532.75|0
1648110260000|2022-03-24 08:24:20|535.04|532.64|535.38|532.98|535.38|532.98|535.04|532.64|0
1648110270000|2022-03-24 08:24:30|535.62|533.22|535.62|533.22|535.62|533.22|535.62|533.22|0
1648110280000|2022-03-24 08:24:40|535.85|533.45|535.85|533.45|535.85|533.45|535.85|533.45|0
1648110290000|2022-03-24 08:24:50|535.97|533.57|535.62|533.22|535.97|533.57|535.62|533.22|0
1648110300000|2022-03-24 08:25:00|535.5|533.1|535.15|532.75|535.62|533.22|535.15|532.75|0
1648110310000|2022-03-24 08:25:10|534.91|532.51|534.91|532.51|534.91|532.51|534.91|532.51|0
1648110320000|2022-03-24 08:25:20|535.15|532.75|534.91|532.51|535.15|532.75|534.91|532.51|0
1648110330000|2022-03-24 08:25:30|535.04|532.64|534.91|532.51|535.04|532.64|534.91|532.51|0
1648110340000|2022-03-24 08:25:40|535.04|532.64|535.04|532.64|535.04|532.64|534.91|532.51|0
1648110350000|2022-03-24 08:25:50|534.91|532.51|534.68|532.28|534.91|532.51|534.68|532.28|0
1648110360000|2022-03-24 08:26:00|534.91|532.51|535.15|532.75|535.15|532.75|534.91|532.51|0
1648110370000|2022-03-24 08:26:10|534.91|532.51|535.38|532.98|535.38|532.98|534.91|532.51|0
1648110380000|2022-03-24 08:26:20|535.27|532.87|535.5|533.1|535.5|533.1|535.15|532.75|0
1648110390000|2022-03-24 08:26:30|535.38|532.98|535.62|533.22|535.62|533.22|535.38|532.98|0
1648110400000|2022-03-24 08:26:40|535.74|533.34|535.85|533.45|536.09|533.69|535.74|533.34|0
1648110410000|2022-03-24 08:26:50|535.97|533.57|535.85|533.45|536.09|533.69|535.85|533.45|0
1648110420000|2022-03-24 08:27:00|535.5|533.1|535.85|533.45|535.85|533.45|535.5|533.1|0
1648110430000|2022-03-24 08:27:10|536.09|533.69|536.09|533.69|536.09|533.69|536.09|533.69|0
1648110440000|2022-03-24 08:27:20|535.97|533.57|535.74|533.34|535.97|533.57|535.74|533.34|0
1648110450000|2022-03-24 08:27:30|535.85|533.45|535.62|533.22|535.85|533.45|535.62|533.22|0
1648110470000|2022-03-24 08:27:50|535.5|533.1|535.62|533.22|535.62|533.22|535.5|533.1|0
1648110480000|2022-03-24 08:28:00|535.74|533.34|535.27|532.87|535.74|533.34|535.27|532.87|0
1648110490000|2022-03-24 08:28:10|535.15|532.75|535.15|532.75|535.38|532.98|535.15|532.75|0
1648110500000|2022-03-24 08:28:20|535.27|532.87|535.15|532.75|535.27|532.87|535.15|532.75|0
1648110510000|2022-03-24 08:28:30|535.38|532.98|535.38|532.98|535.38|532.98|535.38|532.98|0
1648110520000|2022-03-24 08:28:40|535.5|533.1|535.38|532.98|535.5|533.1|535.38|532.98|0
1648110530000|2022-03-24 08:28:50|535.03|532.63|535.03|532.63|535.03|532.63|534.91|532.51|0
1648110540000|2022-03-24 08:29:00|535.62|533.22|535.85|533.45|536.09|533.69|535.5|533.1|0
1648110550000|2022-03-24 08:29:10|536.09|533.69|535.74|533.34|536.09|533.69|535.62|533.22|0
1648110560000|2022-03-24 08:29:20|535.62|533.22|535.62|533.22|535.62|533.22|535.5|533.1|0
1648110570000|2022-03-24 08:29:30|535.74|533.34|535.74|533.34|535.74|533.34|535.74|533.34|0
1648110580000|2022-03-24 08:29:40|535.62|533.22|535.97|533.57|535.97|533.57|535.62|533.22|0
1648110590000|2022-03-24 08:29:50|535.85|533.45|535.97|533.57|535.97|533.57|535.85|533.45|0
1648110600000|2022-03-24 08:30:00|535.85|533.45|534.91|532.51|536.09|533.69|534.91|532.51|0
1648110610000|2022-03-24 08:30:10|535.15|532.75|534.91|532.51|535.15|532.75|534.91|532.51|0
1648110620000|2022-03-24 08:30:20|535.03|532.63|535.15|532.75|535.15|532.75|535.03|532.63|0
1648110630000|2022-03-24 08:30:30|535.03|532.63|535.15|532.75|535.15|532.75|534.91|532.51|0
1648110640000|2022-03-24 08:30:40|535.27|532.87|534.91|532.51|535.27|532.87|534.91|532.51|0
1648110650000|2022-03-24 08:30:50|533.97|531.57|534.68|532.28|534.68|532.28|533.97|531.57|0
1648110660000|2022-03-24 08:31:00|535.15|532.75|535.27|532.87|535.27|532.87|535.15|532.75|0
1648110670000|2022-03-24 08:31:10|535.15|532.75|534.91|532.51|535.15|532.75|534.91|532.51|0
1648110680000|2022-03-24 08:31:20|534.44|532.04|534.56|532.16|534.8|532.4|534.44|532.04|0
1648110690000|2022-03-24 08:31:30|534.21|531.81|533.39|530.99|534.21|531.81|533.04|530.64|0
1648110700000|2022-03-24 08:31:40|533.27|530.87|533.5|531.1|533.5|531.1|533.27|530.87|0
1648110710000|2022-03-24 08:31:50|533.39|530.99|533.16|530.76|533.39|530.99|533.16|530.76|0
1648110720000|2022-03-24 08:32:00|533.27|530.87|533.27|530.87|533.27|530.87|533.04|530.64|0
1648110730000|2022-03-24 08:32:10|533.04|530.64|532.69|530.29|533.04|530.64|532.69|530.29|0
1648110740000|2022-03-24 08:32:20|532.8|530.4|531.98|529.58|532.8|530.4|531.86|529.46|0
1648110750000|2022-03-24 08:32:30|531.75|529.35|531.16|528.76|531.75|529.35|531.16|528.76|0
1648110760000|2022-03-24 08:32:40|531.39|528.99|531.63|529.23|531.86|529.46|531.39|528.99|0
1648110770000|2022-03-24 08:32:50|531.86|529.46|533.04|530.64|533.27|530.87|531.86|529.46|0
1648110780000|2022-03-24 08:33:00|533.27|530.87|533.5|531.1|533.5|531.1|533.27|530.87|0
1648110790000|2022-03-24 08:33:10|533.27|530.87|533.27|530.87|533.27|530.87|533.16|530.76|0
1648110800000|2022-03-24 08:33:20|533.74|531.34|533.74|531.34|533.74|531.34|533.74|531.34|0
1648110810000|2022-03-24 08:33:30|533.97|531.57|534.44|532.04|534.68|532.28|533.97|531.57|0
1648110820000|2022-03-24 08:33:40|534.56|532.16|535.15|532.75|535.15|532.75|534.56|532.16|0
1648110830000|2022-03-24 08:33:50|534.91|532.51|535.15|532.75|535.15|532.75|534.91|532.51|0
1648110840000|2022-03-24 08:34:00|534.91|532.51|534.44|532.04|534.91|532.51|534.44|532.04|0
1648110850000|2022-03-24 08:34:10|534.1|531.7|534.1|531.7|534.1|531.7|533.97|531.57|0
1648110860000|2022-03-24 08:34:20|534.21|531.81|534.68|532.28|534.8|532.4|534.21|531.81|0
1648110870000|2022-03-24 08:34:30|534.91|532.51|535.27|532.87|535.27|532.87|534.91|532.51|0
1648110880000|2022-03-24 08:34:40|535.15|532.75|534.91|532.51|535.15|532.75|534.91|532.51|0
1648110890000|2022-03-24 08:34:50|535.62|533.22|535.62|533.22|535.62|533.22|535.5|533.1|0
1648110900000|2022-03-24 08:35:00|535.27|532.87|535.15|532.75|535.27|532.87|534.91|532.51|0
1648110910000|2022-03-24 08:35:10|535.38|532.98|535.27|532.87|535.38|532.98|535.27|532.87|0
1648110920000|2022-03-24 08:35:20|535.15|532.75|534.44|532.04|535.15|532.75|534.44|532.04|0
1648110940000|2022-03-24 08:35:40|534.68|532.28|533.97|531.57|534.68|532.28|533.97|531.57|0
1648110950000|2022-03-24 08:35:50|533.74|531.34|533.5|531.1|533.74|531.34|533.5|531.1|0
1648110960000|2022-03-24 08:36:00|533.63|531.23|533.97|531.57|533.97|531.57|533.63|531.23|0
1648110970000|2022-03-24 08:36:10|534.09|531.69|533.74|531.34|534.09|531.69|533.63|531.23|0
1648110980000|2022-03-24 08:36:20|533.5|531.1|533.5|531.1|533.5|531.1|533.5|531.1|0
1648110990000|2022-03-24 08:36:30|533.63|531.23|533.97|531.57|533.97|531.57|533.63|531.23|0
1648111000000|2022-03-24 08:36:40|533.86|531.46|533.5|531.1|533.86|531.46|533.5|531.1|0
1648111010000|2022-03-24 08:36:50|533.63|531.23|533.16|530.76|533.63|531.23|533.16|530.76|0
1648111020000|2022-03-24 08:37:00|533.03|530.63|533.03|530.63|533.03|530.63|533.03|530.63|0
1648111030000|2022-03-24 08:37:10|532.1|529.7|532.1|529.7|532.33|529.93|532.1|529.7|0
1648111040000|2022-03-24 08:37:20|532.22|529.82|532.33|529.93|532.33|529.93|532.1|529.7|0
1648111050000|2022-03-24 08:37:30|532.1|529.7|532.1|529.7|532.1|529.7|531.98|529.58|0
1648111060000|2022-03-24 08:37:40|532.33|529.93|532.33|529.93|532.33|529.93|532.33|529.93|0
1648111070000|2022-03-24 08:37:50|532.1|529.7|532.33|529.93|532.33|529.93|532.1|529.7|0
1648111080000|2022-03-24 08:38:00|532.22|529.82|532.1|529.7|532.22|529.82|531.98|529.58|0
1648111090000|2022-03-24 08:38:10|531.98|529.58|532.33|529.93|532.33|529.93|531.98|529.58|0
1648111100000|2022-03-24 08:38:20|532.57|530.17|532.8|530.4|532.8|530.4|532.57|530.17|0
1648111110000|2022-03-24 08:38:30|532.57|530.17|532.1|529.7|532.57|530.17|532.1|529.7|0
1648111120000|2022-03-24 08:38:40|532.22|529.82|532.1|529.7|532.22|529.82|531.86|529.46|0
1648111130000|2022-03-24 08:38:50|532.8|530.4|532.69|530.29|532.8|530.4|532.57|530.17|0
1648111140000|2022-03-24 08:39:00|533.03|530.63|533.03|530.63|533.03|530.63|533.03|530.63|0
1648111150000|2022-03-24 08:39:10|532.8|530.4|533.16|530.76|533.16|530.76|532.8|530.4|0
1648111160000|2022-03-24 08:39:20|532.69|530.29|532.8|530.4|532.8|530.4|532.69|530.29|0
1648111170000|2022-03-24 08:39:30|532.69|530.29|532.92|530.52|532.92|530.52|532.69|530.29|0
1648111180000|2022-03-24 08:39:40|532.8|530.4|533.03|530.63|533.03|530.63|532.8|530.4|0
1648111190000|2022-03-24 08:39:50|533.27|530.87|533.03|530.63|533.27|530.87|533.03|530.63|0
1648111200000|2022-03-24 08:40:00|532.8|530.4|533.16|530.76|533.16|530.76|532.8|530.4|0
1648111210000|2022-03-24 08:40:10|533.27|530.87|533.16|530.76|533.27|530.87|533.03|530.63|0
1648111220000|2022-03-24 08:40:20|533.27|530.87|533.27|530.87|533.39|530.99|533.27|530.87|0
1648111230000|2022-03-24 08:40:30|533.16|530.76|532.8|530.4|533.16|530.76|532.8|530.4|0
1648111240000|2022-03-24 08:40:40|532.69|530.29|532.8|530.4|532.8|530.4|532.69|530.29|0
1648111250000|2022-03-24 08:40:50|532.69|530.29|533.03|530.63|533.03|530.63|532.69|530.29|0
1648111260000|2022-03-24 08:41:00|533.27|530.87|533.03|530.63|533.27|530.87|533.03|530.63|0
1648111270000|2022-03-24 08:41:10|533.16|530.76|533.74|531.34|533.74|531.34|533.16|530.76|0
1648111280000|2022-03-24 08:41:20|533.5|531.1|533.74|531.34|533.74|531.34|533.5|531.1|0
1648111290000|2022-03-24 08:41:30|533.5|531.1|533.5|531.1|533.5|531.1|533.5|531.1|0
1648111300000|2022-03-24 08:41:40|533.74|531.34|533.5|531.1|533.74|531.34|533.5|531.1|0
1648111320000|2022-03-24 08:42:00|533.74|531.34|533.74|531.34|533.74|531.34|533.74|531.34|0
1648111330000|2022-03-24 08:42:10|533.97|531.57|533.97|531.57|533.97|531.57|533.97|531.57|0
1648111340000|2022-03-24 08:42:20|533.86|531.46|534.21|531.81|534.21|531.81|533.86|531.46|0
1648111350000|2022-03-24 08:42:30|533.97|531.57|534.21|531.81|534.21|531.81|533.97|531.57|0
1648111360000|2022-03-24 08:42:40|533.97|531.57|534.21|531.81|534.21|531.81|533.97|531.57|0
1648111370000|2022-03-24 08:42:50|534.09|531.69|534.21|531.81|534.21|531.81|534.09|531.69|0
1648111380000|2022-03-24 08:43:00|533.97|531.57|533.86|531.46|533.97|531.57|533.74|531.34|0
1648111390000|2022-03-24 08:43:10|533.97|531.57|534.21|531.81|534.21|531.81|533.74|531.34|0
1648111400000|2022-03-24 08:43:20|534.33|531.93|534.44|532.04|534.44|532.04|534.33|531.93|0
1648111410000|2022-03-24 08:43:30|534.33|531.93|534.33|531.93|534.33|531.93|534.33|531.93|0
1648111420000|2022-03-24 08:43:40|534.44|532.04|534.21|531.81|534.44|532.04|534.21|531.81|0
1648111430000|2022-03-24 08:43:50|534.09|531.69|534.21|531.81|534.21|531.81|534.09|531.69|0
1648111440000|2022-03-24 08:44:00|534.09|531.69|534.44|532.04|534.44|532.04|534.09|531.69|0
1648111450000|2022-03-24 08:44:10|534.68|532.28|534.68|532.28|534.68|532.28|534.68|532.28|0
1648111460000|2022-03-24 08:44:20|534.56|532.16|534.44|532.04|534.68|532.28|534.44|532.04|0
1648111470000|2022-03-24 08:44:30|534.21|531.81|534.33|531.93|534.33|531.93|534.21|531.81|0
1648111480000|2022-03-24 08:44:40|534.21|531.81|534.21|531.81|534.44|532.04|534.21|531.81|0
1648111490000|2022-03-24 08:44:50|533.97|531.57|534.09|531.69|534.09|531.69|533.97|531.57|0
1648111500000|2022-03-24 08:45:00|533.97|531.57|534.09|531.69|534.09|531.69|533.97|531.57|0
1648111510000|2022-03-24 08:45:10|533.97|531.57|534.21|531.81|534.21|531.81|533.97|531.57|0
1648111520000|2022-03-24 08:45:20|534.09|531.69|534.09|531.69|534.33|531.93|534.09|531.69|0
1648111530000|2022-03-24 08:45:30|533.97|531.57|534.09|531.69|534.09|531.69|533.97|531.57|0
1648111540000|2022-03-24 08:45:40|533.97|531.57|534.21|531.81|534.21|531.81|533.97|531.57|0
1648111550000|2022-03-24 08:45:50|534.33|531.93|534.44|532.04|534.44|532.04|534.33|531.93|0
1648111560000|2022-03-24 08:46:00|534.56|532.16|534.44|532.04|534.56|532.16|534.44|532.04|0
1648111570000|2022-03-24 08:46:10|534.56|532.16|535.14|532.74|535.14|532.74|534.56|532.16|0
1648111580000|2022-03-24 08:46:20|535.03|532.63|535.14|532.74|535.14|532.74|535.03|532.63|0
1648111590000|2022-03-24 08:46:30|535.38|532.98|535.61|533.21|535.61|533.21|535.38|532.98|0
1648111600000|2022-03-24 08:46:40|535.38|532.98|535.38|532.98|535.38|532.98|535.38|532.98|0
1648111610000|2022-03-24 08:46:50|535.5|533.1|535.61|533.21|535.61|533.21|535.5|533.1|0
1648111620000|2022-03-24 08:47:00|535.5|533.1|535.85|533.45|535.85|533.45|535.5|533.1|0
1648111630000|2022-03-24 08:47:10|535.61|533.21|535.97|533.57|535.97|533.57|535.61|533.21|0
1648111640000|2022-03-24 08:47:20|535.61|533.21|534.91|532.51|535.61|533.21|534.91|532.51|0
1648111650000|2022-03-24 08:47:30|534.8|532.4|534.91|532.51|534.91|532.51|534.8|532.4|0
1648111660000|2022-03-24 08:47:40|535.14|532.74|535.27|532.87|535.38|532.98|535.14|532.74|0
1648111670000|2022-03-24 08:47:50|535.14|532.74|535.14|532.74|535.38|532.98|535.14|532.74|0
1648111680000|2022-03-24 08:48:00|535.27|532.87|535.38|532.98|535.38|532.98|535.27|532.87|0
1648111690000|2022-03-24 08:48:10|535.14|532.74|535.14|532.74|535.14|532.74|535.14|532.74|0
1648111700000|2022-03-24 08:48:20|535.27|532.87|534.91|532.51|535.38|532.98|534.91|532.51|0
1648111710000|2022-03-24 08:48:30|535.14|532.74|535.14|532.74|535.14|532.74|535.14|532.74|0
1648111720000|2022-03-24 08:48:40|535.38|532.98|535.27|532.87|535.38|532.98|535.14|532.74|0
1648111730000|2022-03-24 08:48:50|535.14|532.74|535.27|532.87|535.27|532.87|535.14|532.74|0
1648111740000|2022-03-24 08:49:00|535.14|532.74|535.38|532.98|535.38|532.98|535.14|532.74|0
1648111790000|2022-03-24 08:49:50|535.14|532.74|535.14|532.74|535.14|532.74|535.14|532.74|0
1648111800000|2022-03-24 08:50:00|535.38|532.98|534.91|532.51|535.38|532.98|534.91|532.51|0
1648111810000|2022-03-24 08:50:10|534.67|532.27|534.44|532.04|534.67|532.27|534.44|532.04|0
1648111820000|2022-03-24 08:50:20|534.56|532.16|534.56|532.16|534.67|532.27|534.56|532.16|0
1648111830000|2022-03-24 08:50:30|534.67|532.27|534.67|532.27|534.67|532.27|534.56|532.16|0
1648111840000|2022-03-24 08:50:40|534.91|532.51|534.67|532.27|534.91|532.51|534.67|532.27|0
1648111850000|2022-03-24 08:50:50|534.8|532.4|534.91|532.51|534.91|532.51|534.8|532.4|0
1648111860000|2022-03-24 08:51:00|534.67|532.27|534.67|532.27|534.8|532.4|534.67|532.27|0
1648111870000|2022-03-24 08:51:10|534.33|531.93|534.33|531.93|534.33|531.93|534.33|531.93|0
1648111880000|2022-03-24 08:51:20|534.09|531.69|534.33|531.93|534.33|531.93|534.09|531.69|0
1648111890000|2022-03-24 08:51:30|534.67|532.27|534.91|532.51|534.91|532.51|534.67|532.27|0
1648111910000|2022-03-24 08:51:50|534.8|532.4|534.91|532.51|534.91|532.51|534.8|532.4|0
1648111920000|2022-03-24 08:52:00|534.44|532.04|534.44|532.04|534.44|532.04|534.44|532.04|0
1648111940000|2022-03-24 08:52:20|534.67|532.27|534.67|532.27|534.67|532.27|534.67|532.27|0
1648111960000|2022-03-24 08:52:40|534.8|532.4|534.8|532.4|534.8|532.4|534.8|532.4|0
1648111970000|2022-03-24 08:52:50|534.91|532.51|534.91|532.51|534.91|532.51|534.91|532.51|0
1648111980000|2022-03-24 08:53:00|535.14|532.74|534.91|532.51|535.14|532.74|534.91|532.51|0
1648111990000|2022-03-24 08:53:10|535.14|532.74|534.67|532.27|535.14|532.74|534.67|532.27|0
1648112000000|2022-03-24 08:53:20|534.91|532.51|534.56|532.16|534.91|532.51|534.56|532.16|0
1648112010000|2022-03-24 08:53:30|534.67|532.27|534.91|532.51|534.91|532.51|534.56|532.16|0
1648112020000|2022-03-24 08:53:40|535.03|532.63|534.91|532.51|535.03|532.63|534.91|532.51|0
1648112030000|2022-03-24 08:53:50|534.67|532.27|534.67|532.27|534.67|532.27|534.67|532.27|0
1648112040000|2022-03-24 08:54:00|534.44|532.04|534.67|532.27|534.67|532.27|534.44|532.04|0
1648112050000|2022-03-24 08:54:10|534.56|532.16|534.56|532.16|534.56|532.16|534.56|532.16|0
1648112060000|2022-03-24 08:54:20|534.44|532.04|534.44|532.04|534.44|532.04|534.44|532.04|0
1648112070000|2022-03-24 08:54:30|534.2|531.8|534.44|532.04|534.44|532.04|534.2|531.8|0
1648112080000|2022-03-24 08:54:40|534.67|532.27|534.44|532.04|534.67|532.27|534.44|532.04|0
1648112090000|2022-03-24 08:54:50|534.67|532.27|534.67|532.27|534.67|532.27|534.67|532.27|0
1648112100000|2022-03-24 08:55:00|534.8|532.4|534.91|532.51|534.91|532.51|534.67|532.27|0
1648112110000|2022-03-24 08:55:10|535.14|532.74|534.44|532.04|535.14|532.74|534.33|531.93|0
1648112120000|2022-03-24 08:55:20|534.33|531.93|534.2|531.8|534.44|532.04|534.2|531.8|0
1648112130000|2022-03-24 08:55:30|533.97|531.57|534.2|531.8|534.2|531.8|533.97|531.57|0
1648112140000|2022-03-24 08:55:40|533.74|531.34|533.74|531.34|533.74|531.34|533.74|531.34|0
1648112150000|2022-03-24 08:55:50|533.62|531.22|533.62|531.22|533.62|531.22|533.5|531.1|0
1648112160000|2022-03-24 08:56:00|533.5|531.1|533.03|530.63|533.5|531.1|533.03|530.63|0
1648112170000|2022-03-24 08:56:10|532.92|530.52|532.92|530.52|532.92|530.52|532.8|530.4|0
1648112180000|2022-03-24 08:56:20|533.15|530.75|533.5|531.1|533.62|531.22|533.15|530.75|0
1648112190000|2022-03-24 08:56:30|533.39|530.99|533.39|530.99|533.5|531.1|533.39|530.99|0
1648112200000|2022-03-24 08:56:40|533.27|530.87|533.15|530.75|533.39|530.99|533.15|530.75|0
1648112210000|2022-03-24 08:56:50|533.39|530.99|533.74|531.34|533.74|531.34|533.39|530.99|0
1648112220000|2022-03-24 08:57:00|533.73|531.33|533.27|530.87|533.73|531.33|533.27|530.87|0
1648112230000|2022-03-24 08:57:10|533.5|531.1|533.15|530.75|533.5|531.1|533.15|530.75|0
1648112240000|2022-03-24 08:57:20|533.03|530.63|532.8|530.4|533.27|530.87|532.8|530.4|0
1648112250000|2022-03-24 08:57:30|533.03|530.63|533.03|530.63|533.15|530.75|533.03|530.63|0
1648112260000|2022-03-24 08:57:40|533.15|530.75|533.15|530.75|533.15|530.75|533.15|530.75|0
1648112270000|2022-03-24 08:57:50|533.27|530.87|533.03|530.63|533.27|530.87|533.03|530.63|0
1648112280000|2022-03-24 08:58:00|533.15|530.75|533.73|531.33|533.73|531.33|533.15|530.75|0
1648112290000|2022-03-24 08:58:10|533.97|531.57|534.2|531.8|534.2|531.8|533.86|531.46|0
1648112300000|2022-03-24 08:58:20|533.97|531.57|533.97|531.57|533.97|531.57|533.86|531.46|0
1648112310000|2022-03-24 08:58:30|533.86|531.46|533.97|531.57|533.97|531.57|533.62|531.22|0
1648112320000|2022-03-24 08:58:40|534.09|531.69|533.97|531.57|534.09|531.69|533.97|531.57|0
1648112330000|2022-03-24 08:58:50|534.09|531.69|533.97|531.57|534.09|531.69|533.97|531.57|0
1648112340000|2022-03-24 08:59:00|534.2|531.8|534.2|531.8|534.2|531.8|534.2|531.8|0
1648112350000|2022-03-24 08:59:10|533.97|531.57|534.44|532.04|534.44|532.04|533.97|531.57|0
1648112370000|2022-03-24 08:59:30|534.67|532.27|534.56|532.16|534.67|532.27|534.44|532.04|0
1648112380000|2022-03-24 08:59:40|534.67|532.27|534.56|532.16|534.67|532.27|534.44|532.04|0
1648112390000|2022-03-24 08:59:50|534.44|532.04|534.44|532.04|534.44|532.04|534.44|532.04|0
1648112400000|2022-03-24 09:00:00|534.2|531.8|534.67|532.27|534.67|532.27|534.2|531.8|0
1648112410000|2022-03-24 09:00:10|534.44|532.04|534.67|532.27|534.91|532.51|534.44|532.04|0
1648112430000|2022-03-24 09:00:30|534.91|532.51|534.67|532.27|534.91|532.51|534.44|532.04|0
1648112450000|2022-03-24 09:00:50|534.91|532.51|534.44|532.04|534.91|532.51|534.44|532.04|0
1648112460000|2022-03-24 09:01:00|534.56|532.16|534.2|531.8|534.56|532.16|534.2|531.8|0
1648112470000|2022-03-24 09:01:10|533.97|531.57|533.97|531.57|533.97|531.57|533.97|531.57|0
1648112480000|2022-03-24 09:01:20|533.86|531.46|533.62|531.22|533.86|531.46|533.62|531.22|0
1648112490000|2022-03-24 09:01:30|533.73|531.33|533.03|530.63|533.73|531.33|533.03|530.63|0
1648112500000|2022-03-24 09:01:40|533.15|530.75|533.5|531.1|533.5|531.1|533.15|530.75|0
1648112510000|2022-03-24 09:01:50|533.73|531.33|533.39|530.99|533.73|531.33|533.39|530.99|0
1648112520000|2022-03-24 09:02:00|533.27|530.87|533.03|530.63|533.27|530.87|533.03|530.63|0
1648112530000|2022-03-24 09:02:10|532.92|530.52|532.92|530.52|532.92|530.52|532.92|530.52|0
1648112540000|2022-03-24 09:02:20|533.15|530.75|532.8|530.4|533.15|530.75|532.8|530.4|0
1648112550000|2022-03-24 09:02:30|532.56|530.16|532.21|529.81|532.56|530.16|531.98|529.58|0
1648112560000|2022-03-24 09:02:40|532.45|530.05|532.33|529.93|532.56|530.16|532.33|529.93|0
1648112570000|2022-03-24 09:02:50|532.21|529.81|531.98|529.58|532.33|529.93|531.98|529.58|0
1648112580000|2022-03-24 09:03:00|531.86|529.46|532.33|529.93|532.33|529.93|531.86|529.46|0
1648112590000|2022-03-24 09:03:10|532.56|530.16|532.56|530.16|532.56|530.16|532.33|529.93|0
1648112600000|2022-03-24 09:03:20|532.45|530.05|532.09|529.69|532.56|530.16|532.09|529.69|0
1648112610000|2022-03-24 09:03:30|532.33|529.93|532.33|529.93|532.33|529.93|532.33|529.93|0
1648112620000|2022-03-24 09:03:40|532.56|530.16|532.56|530.16|532.56|530.16|532.56|530.16|0
1648112630000|2022-03-24 09:03:50|532.33|529.93|532.56|530.16|532.56|530.16|532.33|529.93|0
1648112640000|2022-03-24 09:04:00|532.09|529.69|531.86|529.46|532.21|529.81|531.86|529.46|0
1648112650000|2022-03-24 09:04:10|531.75|529.35|531.86|529.46|531.86|529.46|531.75|529.35|0
1648112660000|2022-03-24 09:04:20|531.75|529.35|531.62|529.22|531.86|529.46|531.62|529.22|0
1648112670000|2022-03-24 09:04:30|531.75|529.35|531.98|529.58|531.98|529.58|531.62|529.22|0
1648112680000|2022-03-24 09:04:40|531.86|529.46|532.09|529.69|532.09|529.69|531.86|529.46|0
1648112690000|2022-03-24 09:04:50|532.33|529.93|532.33|529.93|532.33|529.93|532.09|529.69|0
1648112700000|2022-03-24 09:05:00|533.03|530.63|533.5|531.1|533.5|531.1|533.03|530.63|0
1648112710000|2022-03-24 09:05:10|533.62|531.22|533.73|531.33|533.73|531.33|533.62|531.22|0
1648112720000|2022-03-24 09:05:20|533.97|531.57|533.73|531.33|533.97|531.57|533.73|531.33|0
1648112730000|2022-03-24 09:05:30|533.97|531.57|533.26|530.86|533.97|531.57|533.26|530.86|0
1648112740000|2022-03-24 09:05:40|532.8|530.4|532.09|529.69|532.8|530.4|532.09|529.69|0
1648112750000|2022-03-24 09:05:50|531.86|529.46|531.62|529.22|531.86|529.46|531.62|529.22|0
1648112760000|2022-03-24 09:06:00|531.39|528.99|531.39|528.99|531.39|528.99|531.39|528.99|0
1648112770000|2022-03-24 09:06:10|531.62|529.22|532.56|530.16|532.56|530.16|531.62|529.22|0
1648112780000|2022-03-24 09:06:20|532.33|529.93|532.33|529.93|532.33|529.93|532.33|529.93|0
1648112790000|2022-03-24 09:06:30|532.21|529.81|532.33|529.93|532.33|529.93|532.21|529.81|0
1648112800000|2022-03-24 09:06:40|532.56|530.16|532.71|530.31|532.71|530.31|532.56|530.16|0
1648112810000|2022-03-24 09:06:50|532.83|530.43|533.06|530.66|533.3|530.9|532.83|530.43|0
1648112820000|2022-03-24 09:07:00|532.83|530.43|532.69|530.29|532.83|530.43|532.56|530.16|0
1648112830000|2022-03-24 09:07:10|532.8|530.4|533.16|530.76|533.27|530.87|532.8|530.4|0
1648112840000|2022-03-24 09:07:20|533.03|530.63|533.03|530.63|533.27|530.87|533.03|530.63|0
1648112850000|2022-03-24 09:07:30|533.27|530.87|533.27|530.87|533.27|530.87|533.27|530.87|0
1648112860000|2022-03-24 09:07:40|533.5|531.1|533.5|531.1|533.5|531.1|533.27|530.87|0
1648112870000|2022-03-24 09:07:50|532.8|530.4|532.56|530.16|532.8|530.4|532.56|530.16|0
1648112880000|2022-03-24 09:08:00|532.69|530.29|532.8|530.4|532.8|530.4|532.69|530.29|0
1648112890000|2022-03-24 09:08:10|533.03|530.63|532.8|530.4|533.03|530.63|532.8|530.4|0
1648112900000|2022-03-24 09:08:20|532.69|530.29|532.69|530.29|532.69|530.29|532.56|530.16|0
1648112910000|2022-03-24 09:08:30|532.8|530.4|532.69|530.29|532.8|530.4|532.69|530.29|0
1648112920000|2022-03-24 09:08:40|532.56|530.16|532.56|530.16|532.56|530.16|532.56|530.16|0
1648112930000|2022-03-24 09:08:50|533.03|530.63|533.03|530.63|533.03|530.63|533.03|530.63|0
1648112940000|2022-03-24 09:09:00|532.92|530.52|533.03|530.63|533.03|530.63|532.8|530.4|0
1648112950000|2022-03-24 09:09:10|533.27|530.87|533.5|531.1|533.5|531.1|533.27|530.87|0
1648112960000|2022-03-24 09:09:20|533.39|530.99|533.39|530.99|533.39|530.99|533.27|530.87|0
1648112970000|2022-03-24 09:09:30|533.5|531.1|533.5|531.1|533.5|531.1|533.5|531.1|0
1648112980000|2022-03-24 09:09:40|532.8|530.4|532.8|530.4|533.03|530.63|532.8|530.4|0
1648112990000|2022-03-24 09:09:50|533.03|530.63|533.16|530.76|533.16|530.76|533.03|530.63|0
1648113000000|2022-03-24 09:10:00|533.27|530.87|533.27|530.87|533.27|530.87|533.27|530.87|0
1648113010000|2022-03-24 09:10:10|533.5|531.1|533.97|531.57|533.97|531.57|533.5|531.1|0
1648113020000|2022-03-24 09:10:20|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1648113030000|2022-03-24 09:10:30|533.97|531.57|534.21|531.81|534.21|531.81|533.97|531.57|0
1648113050000|2022-03-24 09:10:50|533.97|531.57|533.97|531.57|533.97|531.57|533.97|531.57|0
1648113060000|2022-03-24 09:11:00|533.86|531.46|533.97|531.57|533.97|531.57|533.86|531.46|0
1648113080000|2022-03-24 09:11:20|533.86|531.46|533.5|531.1|533.86|531.46|533.5|531.1|0
1648113090000|2022-03-24 09:11:30|533.74|531.34|533.5|531.1|533.74|531.34|533.5|531.1|0
1648113100000|2022-03-24 09:11:40|533.86|531.46|533.63|531.23|533.86|531.46|533.63|531.23|0
1648113110000|2022-03-24 09:11:50|533.74|531.34|533.86|531.46|533.97|531.57|533.74|531.34|0
1648113120000|2022-03-24 09:12:00|533.63|531.23|533.39|530.99|533.63|531.23|533.39|530.99|0
1648113130000|2022-03-24 09:12:10|533.5|531.1|533.5|531.1|533.5|531.1|533.39|530.99|0
1648113140000|2022-03-24 09:12:20|533.39|530.99|533.03|530.63|533.39|530.99|533.03|530.63|0
1648113150000|2022-03-24 09:12:30|533.27|530.87|533.27|530.87|533.27|530.87|533.27|530.87|0
1648113160000|2022-03-24 09:12:40|533.03|530.63|533.03|530.63|533.16|530.76|533.03|530.63|0
1648113170000|2022-03-24 09:12:50|532.8|530.4|533.03|530.63|533.03|530.63|532.8|530.4|0
1648113180000|2022-03-24 09:13:00|533.27|530.87|533.62|531.22|533.62|531.22|533.27|530.87|0
1648113190000|2022-03-24 09:13:10|533.5|531.1|533.27|530.87|533.5|531.1|533.27|530.87|0
1648113220000|2022-03-24 09:13:40|533.16|530.76|532.69|530.29|533.16|530.76|532.69|530.29|0
1648113230000|2022-03-24 09:13:50|532.8|530.4|533.03|530.63|533.03|530.63|532.8|530.4|0
1648113240000|2022-03-24 09:14:00|532.92|530.52|533.03|530.63|533.03|530.63|532.92|530.52|0
1648113250000|2022-03-24 09:14:10|532.92|530.52|532.8|530.4|532.92|530.52|532.8|530.4|0
1648113270000|2022-03-24 09:14:30|532.56|530.16|532.56|530.16|532.56|530.16|532.56|530.16|0
1648113280000|2022-03-24 09:14:40|532.69|530.29|532.56|530.16|532.69|530.29|532.56|530.16|0
1648113290000|2022-03-24 09:14:50|532.33|529.93|532.09|529.69|532.33|529.93|532.09|529.69|0
1648113300000|2022-03-24 09:15:00|532.33|529.93|532.56|530.16|532.56|530.16|532.33|529.93|0
1648113310000|2022-03-24 09:15:10|532.8|530.4|532.69|530.29|532.8|530.4|532.69|530.29|0
1648113320000|2022-03-24 09:15:20|532.8|530.4|532.8|530.4|532.8|530.4|532.8|530.4|0
1648113330000|2022-03-24 09:15:30|533.5|531.1|533.27|530.87|533.5|531.1|533.27|530.87|0
1648113340000|2022-03-24 09:15:40|533.03|530.63|532.92|530.52|533.03|530.63|532.92|530.52|0
1648113350000|2022-03-24 09:15:50|533.15|530.75|533.03|530.63|533.27|530.87|533.03|530.63|0
1648113360000|2022-03-24 09:16:00|532.8|530.4|532.69|530.29|532.92|530.52|532.69|530.29|0
1648113370000|2022-03-24 09:16:10|532.56|530.16|533.39|530.99|533.39|530.99|532.56|530.16|0
1648113380000|2022-03-24 09:16:20|533.27|530.87|533.27|530.87|533.39|530.99|533.27|530.87|0
1648113390000|2022-03-24 09:16:30|533.5|531.1|533.5|531.1|533.5|531.1|533.5|531.1|0
1648113400000|2022-03-24 09:16:40|533.27|530.87|533.27|530.87|533.27|530.87|533.27|530.87|0
1648113410000|2022-03-24 09:16:50|533.03|530.63|533.03|530.63|533.03|530.63|533.03|530.63|0
1648113420000|2022-03-24 09:17:00|533.27|530.87|533.03|530.63|533.27|530.87|533.03|530.63|0
1648113430000|2022-03-24 09:17:10|533.27|530.87|533.03|530.63|533.27|530.87|533.03|530.63|0
1648113440000|2022-03-24 09:17:20|533.27|530.87|533.15|530.75|533.27|530.87|533.15|530.75|0
1648113450000|2022-03-24 09:17:30|533.03|530.63|533.03|530.63|533.03|530.63|533.03|530.63|0
1648113460000|2022-03-24 09:17:40|533.27|530.87|533.5|531.1|533.5|531.1|533.27|530.87|0
1648113470000|2022-03-24 09:17:50|533.27|530.87|533.27|530.87|533.27|530.87|533.27|530.87|0
1648113490000|2022-03-24 09:18:10|533.5|531.1|533.39|530.99|533.5|531.1|533.27|530.87|0
1648113500000|2022-03-24 09:18:20|533.5|531.1|533.5|531.1|533.5|531.1|533.39|530.99|0
1648113510000|2022-03-24 09:18:30|533.39|530.99|533.03|530.63|533.39|530.99|533.03|530.63|0
1648113520000|2022-03-24 09:18:40|533.15|530.75|533.15|530.75|533.15|530.75|533.15|530.75|0
1648113530000|2022-03-24 09:18:50|533.39|530.99|533.27|530.87|533.5|531.1|533.27|530.87|0
1648113540000|2022-03-24 09:19:00|533.39|530.99|533.5|531.1|533.5|531.1|533.39|530.99|0
1648113550000|2022-03-24 09:19:10|533.27|530.87|533.27|530.87|533.27|530.87|533.27|530.87|0
1648113560000|2022-03-24 09:19:20|533.39|530.99|533.39|530.99|533.39|530.99|533.39|530.99|0
1648113570000|2022-03-24 09:19:30|533.5|531.1|533.15|530.75|533.5|531.1|533.15|530.75|0
1648113580000|2022-03-24 09:19:40|533.27|530.87|533.15|530.75|533.27|530.87|533.15|530.75|0
1648113590000|2022-03-24 09:19:50|533.03|530.63|532.92|530.52|533.03|530.63|532.92|530.52|0
1648113600000|2022-03-24 09:20:00|532.8|530.4|532.8|530.4|532.8|530.4|532.8|530.4|0
1648113610000|2022-03-24 09:20:10|533.03|530.63|532.68|530.28|533.03|530.63|532.68|530.28|0
1648113620000|2022-03-24 09:20:20|532.8|530.4|532.33|529.93|532.8|530.4|532.33|529.93|0
1648113630000|2022-03-24 09:20:30|532.56|530.16|533.03|530.63|533.03|530.63|532.56|530.16|0
1648113640000|2022-03-24 09:20:40|532.92|530.52|532.92|530.52|532.92|530.52|532.92|530.52|0
1648113650000|2022-03-24 09:20:50|532.8|530.4|533.03|530.63|533.03|530.63|532.8|530.4|0
1648113660000|2022-03-24 09:21:00|532.8|530.4|533.03|530.63|533.03|530.63|532.8|530.4|0
1648113670000|2022-03-24 09:21:10|533.27|530.87|533.27|530.87|533.27|530.87|533.03|530.63|0
1648113680000|2022-03-24 09:21:20|533.39|530.99|533.39|530.99|533.39|530.99|533.39|530.99|0
1648113690000|2022-03-24 09:21:30|533.27|530.87|533.5|531.1|533.5|531.1|533.15|530.75|0
1648113700000|2022-03-24 09:21:40|533.74|531.34|533.74|531.34|533.74|531.34|533.74|531.34|0
1648113710000|2022-03-24 09:21:50|533.97|531.57|533.86|531.46|533.97|531.57|533.74|531.34|0
1648113720000|2022-03-24 09:22:00|533.74|531.34|533.97|531.57|533.97|531.57|533.74|531.34|0
1648113730000|2022-03-24 09:22:10|533.86|531.46|533.86|531.46|533.97|531.57|533.86|531.46|0
1648113740000|2022-03-24 09:22:20|533.74|531.34|533.86|531.46|533.86|531.46|533.74|531.34|0
1648113750000|2022-03-24 09:22:30|533.74|531.34|533.97|531.57|533.97|531.57|533.74|531.34|0
1648113760000|2022-03-24 09:22:40|534.44|532.04|534.44|532.04|534.44|532.04|534.44|532.04|0
1648113770000|2022-03-24 09:22:50|534.21|531.81|533.97|531.57|534.21|531.81|533.97|531.57|0
1648113780000|2022-03-24 09:23:00|533.62|531.22|533.74|531.34|533.74|531.34|533.5|531.1|0
1648113790000|2022-03-24 09:23:10|533.5|531.1|533.74|531.34|533.74|531.34|533.5|531.1|0
1648113800000|2022-03-24 09:23:20|533.5|531.1|533.97|531.57|533.97|531.57|533.5|531.1|0
1648113810000|2022-03-24 09:23:30|534.21|531.81|533.97|531.57|534.21|531.81|533.97|531.57|0
1648113820000|2022-03-24 09:23:40|534.44|532.04|534.44|532.04|534.44|532.04|534.21|531.81|0
1648113840000|2022-03-24 09:24:00|534.33|531.93|534.21|531.81|534.44|532.04|534.21|531.81|0
1648113850000|2022-03-24 09:24:10|534.44|532.04|534.44|532.04|534.44|532.04|534.44|532.04|0
1648113860000|2022-03-24 09:24:20|534.33|531.93|534.33|531.93|534.33|531.93|534.33|531.93|0
1648113870000|2022-03-24 09:24:30|534.44|532.04|534.44|532.04|534.44|532.04|534.44|532.04|0
1648113880000|2022-03-24 09:24:40|534.68|532.28|534.44|532.04|534.68|532.28|534.44|532.04|0
1648113890000|2022-03-24 09:24:50|534.68|532.28|534.68|532.28|535.15|532.75|534.68|532.28|0
1648113900000|2022-03-24 09:25:00|534.8|532.4|535.03|532.63|535.03|532.63|534.8|532.4|0
1648113910000|2022-03-24 09:25:10|534.91|532.51|534.56|532.16|534.91|532.51|534.56|532.16|0
1648113920000|2022-03-24 09:25:20|534.68|532.28|534.68|532.28|534.68|532.28|534.68|532.28|0
1648113930000|2022-03-24 09:25:30|534.91|532.51|534.68|532.28|534.91|532.51|534.68|532.28|0
1648113940000|2022-03-24 09:25:40|535.15|532.75|534.68|532.28|535.15|532.75|534.68|532.28|0
1648113950000|2022-03-24 09:25:50|534.8|532.4|534.91|532.51|534.91|532.51|534.68|532.28|0
1648113960000|2022-03-24 09:26:00|534.8|532.4|535.03|532.63|535.15|532.75|534.8|532.4|0
1648113970000|2022-03-24 09:26:10|534.91|532.51|534.91|532.51|534.91|532.51|534.91|532.51|0
1648113990000|2022-03-24 09:26:30|534.8|532.4|534.91|532.51|534.91|532.51|534.8|532.4|0
1648114000000|2022-03-24 09:26:40|534.68|532.28|534.68|532.28|534.68|532.28|534.68|532.28|0
1648114010000|2022-03-24 09:26:50|534.91|532.51|534.91|532.51|534.91|532.51|534.91|532.51|0
1648114040000|2022-03-24 09:27:20|535.03|532.63|535.15|532.75|535.15|532.75|535.03|532.63|0
1648114080000|2022-03-24 09:28:00|535.38|532.98|535.38|532.98|535.38|532.98|535.38|532.98|0
1648114090000|2022-03-24 09:28:10|535.27|532.87|535.15|532.75|535.38|532.98|535.15|532.75|0
1648114100000|2022-03-24 09:28:20|534.91|532.51|534.68|532.28|534.91|532.51|534.68|532.28|0
1648114110000|2022-03-24 09:28:30|534.91|532.51|534.91|532.51|534.91|532.51|534.68|532.28|0
1648114130000|2022-03-24 09:28:50|534.68|532.28|534.91|532.51|534.91|532.51|534.68|532.28|0
1648114140000|2022-03-24 09:29:00|534.8|532.4|534.68|532.28|534.8|532.4|534.68|532.28|0
1648114150000|2022-03-24 09:29:10|534.91|532.51|534.91|532.51|534.91|532.51|534.91|532.51|0
1648114160000|2022-03-24 09:29:20|535.15|532.75|534.91|532.51|535.15|532.75|534.91|532.51|0
1648114170000|2022-03-24 09:29:30|535.15|532.75|535.38|532.98|535.38|532.98|535.03|532.63|0
1648114180000|2022-03-24 09:29:40|535.27|532.87|535.15|532.75|535.27|532.87|535.15|532.75|0
1648114190000|2022-03-24 09:29:50|535.03|532.63|535.27|532.87|535.27|532.87|535.03|532.63|0
1648114200000|2022-03-24 09:30:00|535.15|532.75|535.15|532.75|535.15|532.75|535.15|532.75|0
1648114210000|2022-03-24 09:30:10|534.91|532.51|535.03|532.63|535.03|532.63|534.67|532.27|0
1648114220000|2022-03-24 09:30:20|534.91|532.51|534.91|532.51|534.91|532.51|534.91|532.51|0
1648114240000|2022-03-24 09:30:40|534.67|532.27|534.91|532.51|534.91|532.51|534.67|532.27|0
1648114250000|2022-03-24 09:30:50|535.14|532.74|535.14|532.74|535.14|532.74|535.14|532.74|0
1648114260000|2022-03-24 09:31:00|535.38|532.98|535.38|532.98|535.38|532.98|535.14|532.74|0
1648114280000|2022-03-24 09:31:20|535.14|532.74|534.91|532.51|535.14|532.74|534.91|532.51|0
1648114290000|2022-03-24 09:31:30|535.14|532.74|534.91|532.51|535.27|532.87|534.91|532.51|0
1648114300000|2022-03-24 09:31:40|535.14|532.74|535.03|532.63|535.14|532.74|534.91|532.51|0
1648114310000|2022-03-24 09:31:50|535.14|532.74|535.38|532.98|535.38|532.98|535.14|532.74|0
1648114340000|2022-03-24 09:32:20|535.61|533.21|535.38|532.98|535.61|533.21|535.38|532.98|0
1648114350000|2022-03-24 09:32:30|535.61|533.21|535.61|533.21|535.61|533.21|535.61|533.21|0
1648114360000|2022-03-24 09:32:40|535.38|532.98|535.27|532.87|535.38|532.98|535.27|532.87|0
1648114370000|2022-03-24 09:32:50|535.38|532.98|535.38|532.98|535.38|532.98|535.38|532.98|0
1648114390000|2022-03-24 09:33:10|535.27|532.87|535.38|532.98|535.38|532.98|535.27|532.87|0
1648114400000|2022-03-24 09:33:20|535.14|532.74|534.67|532.27|535.14|532.74|534.67|532.27|0
1648114410000|2022-03-24 09:33:30|534.8|532.4|534.91|532.51|534.91|532.51|534.8|532.4|0
1648114420000|2022-03-24 09:33:40|534.67|532.27|534.44|532.04|534.8|532.4|534.44|532.04|0
1648114430000|2022-03-24 09:33:50|534.33|531.93|533.86|531.46|534.33|531.93|533.73|531.33|0
1648114440000|2022-03-24 09:34:00|533.97|531.57|533.97|531.57|533.97|531.57|533.62|531.22|0
1648114450000|2022-03-24 09:34:10|533.86|531.46|533.86|531.46|533.86|531.46|533.73|531.33|0
1648114460000|2022-03-24 09:34:20|533.97|531.57|533.5|531.1|533.97|531.57|533.5|531.1|0
1648114470000|2022-03-24 09:34:30|533.39|530.99|533.5|531.1|533.5|531.1|533.39|530.99|0
1648114480000|2022-03-24 09:34:40|533.73|531.33|533.73|531.33|533.73|531.33|533.5|531.1|0
1648114490000|2022-03-24 09:34:50|533.39|530.99|533.26|530.86|533.39|530.99|533.26|530.86|0
1648114500000|2022-03-24 09:35:00|533.15|530.75|533.26|530.86|533.26|530.86|533.15|530.75|0
1648114510000|2022-03-24 09:35:10|533.03|530.63|533.5|531.1|533.5|531.1|533.03|530.63|0
1648114520000|2022-03-24 09:35:20|533.39|530.99|533.39|530.99|533.5|531.1|533.26|530.86|0
1648114530000|2022-03-24 09:35:30|533.26|530.86|533.5|531.1|533.5|531.1|533.26|530.86|0
1648114540000|2022-03-24 09:35:40|533.62|531.22|533.62|531.22|533.62|531.22|533.62|531.22|0
1648114550000|2022-03-24 09:35:50|533.5|531.1|533.73|531.33|533.73|531.33|533.5|531.1|0
1648114570000|2022-03-24 09:36:10|533.97|531.57|533.73|531.33|533.97|531.57|533.73|531.33|0
1648114580000|2022-03-24 09:36:20|533.5|531.1|533.5|531.1|533.5|531.1|533.5|531.1|0
1648114590000|2022-03-24 09:36:30|533.73|531.33|533.73|531.33|533.73|531.33|533.73|531.33|0
1648114600000|2022-03-24 09:36:40|533.86|531.46|533.86|531.46|533.86|531.46|533.86|531.46|0
1648114610000|2022-03-24 09:36:50|533.97|531.57|533.97|531.57|533.97|531.57|533.97|531.57|0
1648114620000|2022-03-24 09:37:00|534.44|532.04|534.33|531.93|534.44|532.04|534.33|531.93|0
1648114630000|2022-03-24 09:37:10|534.2|531.8|534.2|531.8|534.2|531.8|534.2|531.8|0
1648114640000|2022-03-24 09:37:20|534.33|531.93|534.09|531.69|534.33|531.93|533.97|531.57|0
1648114650000|2022-03-24 09:37:30|534.44|532.04|534.44|532.04|534.44|532.04|534.44|532.04|0
1648114660000|2022-03-24 09:37:40|534.2|531.8|533.97|531.57|534.2|531.8|533.97|531.57|0
1648114670000|2022-03-24 09:37:50|534.2|531.8|534.44|532.04|534.44|532.04|534.2|531.8|0
1648114720000|2022-03-24 09:38:40|534.56|532.16|534.44|532.04|534.67|532.27|534.44|532.04|0
1648114740000|2022-03-24 09:39:00|534.56|532.16|534.56|532.16|534.56|532.16|534.44|532.04|0
1648114750000|2022-03-24 09:39:10|534.67|532.27|534.67|532.27|534.67|532.27|534.67|532.27|0
1648114760000|2022-03-24 09:39:20|534.44|532.04|534.56|532.16|534.56|532.16|534.44|532.04|0
1648114770000|2022-03-24 09:39:30|534.44|532.04|534.67|532.27|534.67|532.27|534.44|532.04|0
1648114780000|2022-03-24 09:39:40|534.56|532.16|534.44|532.04|534.56|532.16|534.44|532.04|0
1648114790000|2022-03-24 09:39:50|533.97|531.57|533.97|531.57|534.09|531.69|533.97|531.57|0
1648114800000|2022-03-24 09:40:00|534.33|531.93|533.97|531.57|534.33|531.93|533.97|531.57|0
1648114810000|2022-03-24 09:40:10|534.2|531.8|534.2|531.8|534.2|531.8|534.2|531.8|0
1648114820000|2022-03-24 09:40:20|534.44|532.04|534.44|532.04|534.44|532.04|534.44|532.04|0
1648114880000|2022-03-24 09:41:20|534.33|531.93|534.33|531.93|534.33|531.93|534.33|531.93|0
1648114890000|2022-03-24 09:41:30|534.44|532.04|534.33|531.93|534.44|532.04|534.2|531.8|0
1648114900000|2022-03-24 09:41:40|534.44|532.04|534.67|532.27|534.67|532.27|534.44|532.04|0
1648114940000|2022-03-24 09:42:20|534.44|532.04|534.44|532.04|534.56|532.16|534.44|532.04|0
1648114950000|2022-03-24 09:42:30|534.67|532.27|534.56|532.16|534.67|532.27|534.56|532.16|0
1648114960000|2022-03-24 09:42:40|534.67|532.27|534.44|532.04|534.67|532.27|534.44|532.04|0
1648114990000|2022-03-24 09:43:10|534.91|532.51|534.91|532.51|534.91|532.51|534.91|532.51|0
1648115000000|2022-03-24 09:43:20|534.67|532.27|534.56|532.16|534.67|532.27|534.56|532.16|0
1648115010000|2022-03-24 09:43:30|534.44|532.04|534.44|532.04|534.67|532.27|534.44|532.04|0
1648115020000|2022-03-24 09:43:40|534.56|532.16|534.67|532.27|534.67|532.27|534.56|532.16|0
1648115050000|2022-03-24 09:44:10|534.56|532.16|534.67|532.27|534.67|532.27|534.56|532.16|0
1648115060000|2022-03-24 09:44:20|534.44|532.04|534.44|532.04|534.44|532.04|534.44|532.04|0
1648115080000|2022-03-24 09:44:40|534.67|532.27|534.44|532.04|534.67|532.27|534.44|532.04|0
1648115090000|2022-03-24 09:44:50|534.2|531.8|534.44|532.04|534.44|532.04|534.2|531.8|0
1648115100000|2022-03-24 09:45:00|534.67|532.27|534.67|532.27|534.67|532.27|534.67|532.27|0
1648115120000|2022-03-24 09:45:20|534.91|532.51|534.91|532.51|534.91|532.51|534.91|532.51|0
1648115140000|2022-03-24 09:45:40|534.67|532.27|534.67|532.27|534.67|532.27|534.67|532.27|0
1648115150000|2022-03-24 09:45:50|534.79|532.39|534.79|532.39|534.79|532.39|534.67|532.27|0
1648115160000|2022-03-24 09:46:00|534.67|532.27|534.79|532.39|534.91|532.51|534.67|532.27|0
1648115170000|2022-03-24 09:46:10|534.91|532.51|534.91|532.51|535.14|532.74|534.91|532.51|0
1648115180000|2022-03-24 09:46:20|534.67|532.27|534.67|532.27|534.67|532.27|534.67|532.27|0
1648115190000|2022-03-24 09:46:30|534.44|532.04|534.67|532.27|534.67|532.27|534.44|532.04|0
1648115200000|2022-03-24 09:46:40|534.56|532.16|534.56|532.16|534.56|532.16|534.56|532.16|0
1648115210000|2022-03-24 09:46:50|534.44|532.04|534.44|532.04|534.67|532.27|534.44|532.04|0
1648115220000|2022-03-24 09:47:00|534.2|531.8|534.2|531.8|534.2|531.8|534.2|531.8|0
1648115230000|2022-03-24 09:47:10|534.44|532.04|534.2|531.8|534.44|532.04|533.97|531.57|0
1648115240000|2022-03-24 09:47:20|533.97|531.57|533.97|531.57|533.97|531.57|533.97|531.57|0
1648115250000|2022-03-24 09:47:30|533.73|531.33|533.73|531.33|533.73|531.33|533.73|531.33|0
1648115260000|2022-03-24 09:47:40|533.97|531.57|534.09|531.69|534.09|531.69|533.97|531.57|0
1648115270000|2022-03-24 09:47:50|534.2|531.8|534.2|531.8|534.2|531.8|534.2|531.8|0
1648115280000|2022-03-24 09:48:00|534.09|531.69|534.2|531.8|534.2|531.8|534.09|531.69|0
1648115290000|2022-03-24 09:48:10|534.44|532.04|534.44|532.04|534.44|532.04|534.44|532.04|0
1648115300000|2022-03-24 09:48:20|534.32|531.92|534.2|531.8|534.44|532.04|534.2|531.8|0
1648115310000|2022-03-24 09:48:30|534.32|531.92|534.44|532.04|534.44|532.04|534.32|531.92|0
1648115320000|2022-03-24 09:48:40|534.67|532.27|534.44|532.04|534.67|532.27|534.44|532.04|0
1648115330000|2022-03-24 09:48:50|534.2|531.8|534.2|531.8|534.2|531.8|534.2|531.8|0
1648115340000|2022-03-24 09:49:00|534.09|531.69|534.09|531.69|534.09|531.69|534.09|531.69|0
1648115350000|2022-03-24 09:49:10|533.97|531.57|533.73|531.33|533.97|531.57|533.73|531.33|0
1648115380000|2022-03-24 09:49:40|533.85|531.45|533.97|531.57|533.97|531.57|533.85|531.45|0
1648115390000|2022-03-24 09:49:50|534.2|531.8|534.09|531.69|534.2|531.8|534.09|531.69|0
1648115400000|2022-03-24 09:50:00|534.2|531.8|534.2|531.8|534.2|531.8|534.2|531.8|0
1648115410000|2022-03-24 09:50:10|534.09|531.69|534.09|531.69|534.09|531.69|534.09|531.69|0
1648115420000|2022-03-24 09:50:20|533.97|531.57|534.2|531.8|534.2|531.8|533.97|531.57|0
1648115430000|2022-03-24 09:50:30|534.44|532.04|534.2|531.8|534.44|532.04|534.2|531.8|0
1648115440000|2022-03-24 09:50:40|534.32|531.92|534.44|532.04|534.44|532.04|534.32|531.92|0
1648115450000|2022-03-24 09:50:50|534.2|531.8|534.2|531.8|534.32|531.92|534.2|531.8|0
1648115460000|2022-03-24 09:51:00|534.32|531.92|534.44|532.04|534.44|532.04|534.2|531.8|0
1648115470000|2022-03-24 09:51:10|534.2|531.8|534.44|532.04|534.44|532.04|534.2|531.8|0
1648115480000|2022-03-24 09:51:20|534.2|531.8|534.44|532.04|534.44|532.04|534.2|531.8|0
1648115490000|2022-03-24 09:51:30|534.2|531.8|534.2|531.8|534.32|531.92|534.2|531.8|0
1648115500000|2022-03-24 09:51:40|534.44|532.04|534.44|532.04|534.44|532.04|534.44|532.04|0
1648115520000|2022-03-24 09:52:00|534.2|531.8|534.67|532.27|534.67|532.27|534.2|531.8|0
1648115540000|2022-03-24 09:52:20|534.44|532.04|534.67|532.27|534.67|532.27|534.44|532.04|0
1648115550000|2022-03-24 09:52:30|534.91|532.51|534.91|532.51|534.91|532.51|534.91|532.51|0
1648115560000|2022-03-24 09:52:40|534.79|532.39|534.91|532.51|534.91|532.51|534.79|532.39|0
1648115570000|2022-03-24 09:52:50|534.79|532.39|534.79|532.39|534.79|532.39|534.79|532.39|0
1648115580000|2022-03-24 09:53:00|534.91|532.51|534.91|532.51|534.91|532.51|534.91|532.51|0
1648115610000|2022-03-24 09:53:30|534.79|532.39|534.91|532.51|534.91|532.51|534.79|532.39|0
1648115620000|2022-03-24 09:53:40|534.79|532.39|534.67|532.27|534.79|532.39|534.67|532.27|0
1648115630000|2022-03-24 09:53:50|534.91|532.51|534.91|532.51|534.91|532.51|534.91|532.51|0
1648115660000|2022-03-24 09:54:20|535.14|532.74|535.14|532.74|535.14|532.74|535.14|532.74|0
1648115670000|2022-03-24 09:54:30|535.38|532.98|535.38|532.98|535.38|532.98|535.38|532.98|0
1648115680000|2022-03-24 09:54:40|535.03|532.63|535.38|532.98|535.38|532.98|535.03|532.63|0
1648115690000|2022-03-24 09:54:50|535.26|532.86|535.14|532.74|535.26|532.86|535.14|532.74|0
1648115710000|2022-03-24 09:55:10|534.91|532.51|534.91|532.51|534.91|532.51|534.91|532.51|0
1648115730000|2022-03-24 09:55:30|535.14|532.74|535.14|532.74|535.14|532.74|535.14|532.74|0
1648115760000|2022-03-24 09:56:00|535.38|532.98|535.38|532.98|535.38|532.98|535.38|532.98|0
1648115770000|2022-03-24 09:56:10|535.26|532.86|535.38|532.98|535.38|532.98|535.26|532.86|0
1648115800000|2022-03-24 09:56:40|535.85|533.45|535.85|533.45|535.85|533.45|535.85|533.45|0
1648115810000|2022-03-24 09:56:50|536.08|533.68|536.08|533.68|536.08|533.68|536.08|533.68|0
1648115820000|2022-03-24 09:57:00|535.85|533.45|536.08|533.68|536.08|533.68|535.85|533.45|0
1648115830000|2022-03-24 09:57:10|535.85|533.45|535.97|533.57|535.97|533.57|535.85|533.45|0
1648115840000|2022-03-24 09:57:20|536.32|533.92|536.32|533.92|536.32|533.92|536.32|533.92|0
1648115850000|2022-03-24 09:57:30|536.2|533.8|536.08|533.68|536.2|533.8|536.08|533.68|0
1648115860000|2022-03-24 09:57:40|536.32|533.92|535.85|533.45|536.32|533.92|535.85|533.45|0
1648115870000|2022-03-24 09:57:50|536.08|533.68|536.08|533.68|536.08|533.68|536.08|533.68|0
1648115880000|2022-03-24 09:58:00|535.97|533.57|535.85|533.45|535.97|533.57|535.85|533.45|0
1648115890000|2022-03-24 09:58:10|536.08|533.68|535.61|533.21|536.08|533.68|535.61|533.21|0
1648115910000|2022-03-24 09:58:30|535.85|533.45|536.08|533.68|536.08|533.68|535.85|533.45|0
1648115920000|2022-03-24 09:58:40|535.85|533.45|536.32|533.92|536.32|533.92|535.85|533.45|0
1648115940000|2022-03-24 09:59:00|536.08|533.68|536.08|533.68|536.2|533.8|536.08|533.68|0
1648115950000|2022-03-24 09:59:10|536.32|533.92|536.32|533.92|536.32|533.92|536.32|533.92|0
1648115960000|2022-03-24 09:59:20|536.08|533.68|536.32|533.92|536.32|533.92|536.08|533.68|0
1648115970000|2022-03-24 09:59:30|536.2|533.8|536.32|533.92|536.32|533.92|536.2|533.8|0
1648115980000|2022-03-24 09:59:40|536.55|534.15|536.79|534.39|536.79|534.39|536.55|534.15|0
1648115990000|2022-03-24 09:59:50|536.55|534.15|536.55|534.15|536.55|534.15|536.55|534.15|0
1648116000000|2022-03-24 10:00:00|536.79|534.39|536.79|534.39|536.79|534.39|536.79|534.39|0
1648116010000|2022-03-24 10:00:10|537.02|534.62|537.49|535.09|537.49|535.09|537.02|534.62|0
1648116020000|2022-03-24 10:00:20|537.73|535.33|538.2|535.8|538.2|535.8|537.49|535.09|0
1648116030000|2022-03-24 10:00:30|538.43|536.03|538.2|535.8|538.43|536.03|538.2|535.8|0
1648116040000|2022-03-24 10:00:40|537.96|535.56|538.2|535.8|538.2|535.8|537.96|535.56|0
1648116050000|2022-03-24 10:00:50|538.67|536.27|538.67|536.27|538.67|536.27|538.67|536.27|0
1648116060000|2022-03-24 10:01:00|538.43|536.03|538.2|535.8|538.43|536.03|538.2|535.8|0
1648116070000|2022-03-24 10:01:10|538.43|536.03|538.2|535.8|538.43|536.03|538.2|535.8|0
1648116080000|2022-03-24 10:01:20|538.32|535.92|538.67|536.27|538.67|536.27|538.2|535.8|0
1648116090000|2022-03-24 10:01:30|538.43|536.03|538.67|536.27|538.67|536.27|538.43|536.03|0
1648116100000|2022-03-24 10:01:40|538.43|536.03|538.67|536.27|538.67|536.27|538.43|536.03|0
1648116110000|2022-03-24 10:01:50|538.43|536.03|538.67|536.27|538.67|536.27|538.43|536.03|0
1648116120000|2022-03-24 10:02:00|538.9|536.5|539.14|536.74|539.38|536.98|538.9|536.5|0
1648116130000|2022-03-24 10:02:10|539.38|536.98|538.9|536.5|539.38|536.98|538.9|536.5|0
1648116140000|2022-03-24 10:02:20|539.14|536.74|539.14|536.74|539.14|536.74|538.9|536.5|0
1648116150000|2022-03-24 10:02:30|538.67|536.27|538.56|536.16|538.67|536.27|538.56|536.16|0
1648116160000|2022-03-24 10:02:40|538.43|536.03|538.67|536.27|538.67|536.27|538.43|536.03|0
1648116170000|2022-03-24 10:02:50|538.43|536.03|538.2|535.8|538.43|536.03|538.2|535.8|0
1648116180000|2022-03-24 10:03:00|538.43|536.03|538.43|536.03|538.43|536.03|538.2|535.8|0
1648116190000|2022-03-24 10:03:10|538.67|536.27|538.2|535.8|538.67|536.27|538.2|535.8|0
1648116200000|2022-03-24 10:03:20|538.43|536.03|538.67|536.27|538.67|536.27|538.43|536.03|0
1648116210000|2022-03-24 10:03:30|538.43|536.03|538.67|536.27|538.67|536.27|538.43|536.03|0
1648116220000|2022-03-24 10:03:40|539.14|536.74|538.9|536.5|539.14|536.74|538.9|536.5|0
1648116230000|2022-03-24 10:03:50|538.79|536.39|538.79|536.39|539.03|536.63|538.79|536.39|0
1648116240000|2022-03-24 10:04:00|538.67|536.27|538.56|536.16|538.67|536.27|538.43|536.03|0
1648116250000|2022-03-24 10:04:10|538.43|536.03|538.56|536.16|538.67|536.27|538.43|536.03|0
1648116260000|2022-03-24 10:04:20|538.43|536.03|538.32|535.92|538.43|536.03|538.32|535.92|0
1648116270000|2022-03-24 10:04:30|538.43|536.03|538.43|536.03|538.56|536.16|538.43|536.03|0
1648116280000|2022-03-24 10:04:40|538.67|536.27|538.43|536.03|538.67|536.27|538.43|536.03|0
1648116290000|2022-03-24 10:04:50|538.67|536.27|538.2|535.8|538.67|536.27|538.2|535.8|0
1648116300000|2022-03-24 10:05:00|538.32|535.92|538.43|536.03|538.43|536.03|538.32|535.92|0
1648116310000|2022-03-24 10:05:10|538.67|536.27|538.67|536.27|538.67|536.27|538.67|536.27|0
1648116320000|2022-03-24 10:05:20|538.9|536.5|538.9|536.5|538.9|536.5|538.9|536.5|0
1648116330000|2022-03-24 10:05:30|539.03|536.63|539.14|536.74|539.14|536.74|539.03|536.63|0
1648116340000|2022-03-24 10:05:40|538.9|536.5|538.9|536.5|539.14|536.74|538.9|536.5|0
1648116350000|2022-03-24 10:05:50|539.14|536.74|538.67|536.27|539.14|536.74|538.67|536.27|0
1648116360000|2022-03-24 10:06:00|538.9|536.5|538.79|536.39|538.9|536.5|538.67|536.27|0
1648116370000|2022-03-24 10:06:10|538.67|536.27|538.9|536.5|538.9|536.5|538.67|536.27|0
1648116380000|2022-03-24 10:06:20|539.14|536.74|538.9|536.5|539.14|536.74|538.9|536.5|0
1648116390000|2022-03-24 10:06:30|538.79|536.39|538.9|536.5|538.9|536.5|538.79|536.39|0
1648116440000|2022-03-24 10:07:20|539.03|536.63|539.14|536.74|539.14|536.74|539.03|536.63|0
1648116450000|2022-03-24 10:07:30|539.37|536.97|539.61|537.21|539.61|537.21|539.37|536.97|0
1648116460000|2022-03-24 10:07:40|539.37|536.97|539.61|537.21|539.61|537.21|539.37|536.97|0
1648116480000|2022-03-24 10:08:00|539.85|537.45|540.08|537.68|540.08|537.68|539.85|537.45|0
1648116490000|2022-03-24 10:08:10|539.85|537.45|539.85|537.45|539.97|537.57|539.85|537.45|0
1648116500000|2022-03-24 10:08:20|539.97|537.57|539.97|537.57|539.97|537.57|539.85|537.45|0
1648116510000|2022-03-24 10:08:30|539.85|537.45|540.08|537.68|540.08|537.68|539.85|537.45|0
1648116520000|2022-03-24 10:08:40|539.97|537.57|539.97|537.57|539.97|537.57|539.97|537.57|0
1648116530000|2022-03-24 10:08:50|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1648116560000|2022-03-24 10:09:20|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1648116570000|2022-03-24 10:09:30|540.55|538.15|540.55|538.15|540.55|538.15|540.55|538.15|0
1648116580000|2022-03-24 10:09:40|540.2|537.8|540.32|537.92|540.32|537.92|540.08|537.68|0
1648116590000|2022-03-24 10:09:50|540.08|537.68|540.2|537.8|540.2|537.8|540.08|537.68|0
1648116600000|2022-03-24 10:10:00|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1648116610000|2022-03-24 10:10:10|540.44|538.04|540.08|537.68|540.44|538.04|540.08|537.68|0
1648116620000|2022-03-24 10:10:20|540.32|537.92|540.32|537.92|540.32|537.92|540.32|537.92|0
1648116630000|2022-03-24 10:10:30|540.44|538.04|540.32|537.92|540.44|538.04|540.32|537.92|0
1648116640000|2022-03-24 10:10:40|540.08|537.68|540.32|537.92|540.32|537.92|540.08|537.68|0
1648116650000|2022-03-24 10:10:50|540.2|537.8|540.32|537.92|540.32|537.92|540.2|537.8|0
1648116660000|2022-03-24 10:11:00|540.08|537.68|540.32|537.92|540.55|538.15|540.08|537.68|0
1648116670000|2022-03-24 10:11:10|540.08|537.68|539.84|537.44|540.08|537.68|539.84|537.44|0
1648116680000|2022-03-24 10:11:20|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1648116690000|2022-03-24 10:11:30|540.2|537.8|540.08|537.68|540.2|537.8|540.08|537.68|0
1648116710000|2022-03-24 10:11:50|540.79|538.39|540.79|538.39|540.79|538.39|540.79|538.39|0
1648116720000|2022-03-24 10:12:00|540.32|537.92|540.2|537.8|540.32|537.92|540.08|537.68|0
1648116730000|2022-03-24 10:12:10|540.08|537.68|539.73|537.33|540.08|537.68|539.73|537.33|0
1648116740000|2022-03-24 10:12:20|539.61|537.21|539.61|537.21|539.61|537.21|539.61|537.21|0
1648116760000|2022-03-24 10:12:40|539.37|536.97|539.61|537.21|539.61|537.21|539.37|536.97|0
1648116770000|2022-03-24 10:12:50|539.84|537.44|539.61|537.21|539.84|537.44|539.61|537.21|0
1648116780000|2022-03-24 10:13:00|539.73|537.33|539.61|537.21|539.73|537.33|539.61|537.21|0
1648116790000|2022-03-24 10:13:10|539.73|537.33|539.84|537.44|539.84|537.44|539.61|537.21|0
1648116810000|2022-03-24 10:13:30|539.61|537.21|539.61|537.21|539.84|537.44|539.61|537.21|0
1648116820000|2022-03-24 10:13:40|539.84|537.44|539.5|537.1|539.84|537.44|539.5|537.1|0
1648116830000|2022-03-24 10:13:50|539.37|536.97|539.61|537.21|539.61|537.21|539.37|536.97|0
1648116850000|2022-03-24 10:14:10|539.84|537.44|540.32|537.92|540.32|537.92|539.84|537.44|0
1648116860000|2022-03-24 10:14:20|540.79|538.39|541.02|538.62|541.02|538.62|540.79|538.39|0
1648116870000|2022-03-24 10:14:30|540.91|538.51|541.02|538.62|541.02|538.62|540.91|538.51|0
1648116880000|2022-03-24 10:14:40|540.91|538.51|541.26|538.86|541.26|538.86|540.91|538.51|0
1648116890000|2022-03-24 10:14:50|541.49|539.09|541.38|538.98|541.49|539.09|541.38|538.98|0
1648116900000|2022-03-24 10:15:00|542.44|540.04|542.44|540.04|542.44|540.04|542.2|539.8|0
1648116910000|2022-03-24 10:15:10|542.67|540.27|543.14|540.74|543.14|540.74|542.67|540.27|0
1648116920000|2022-03-24 10:15:20|542.91|540.51|542.91|540.51|542.91|540.51|542.91|540.51|0
1648116930000|2022-03-24 10:15:30|542.8|540.4|542.91|540.51|542.91|540.51|542.8|540.4|0
1648116940000|2022-03-24 10:15:40|542.67|540.27|542.67|540.27|542.67|540.27|542.67|540.27|0
1648116950000|2022-03-24 10:15:50|542.56|540.16|542.91|540.51|543.03|540.63|542.44|540.04|0
1648116960000|2022-03-24 10:16:00|542.67|540.27|541.49|539.09|542.67|540.27|541.26|538.86|0
1648116970000|2022-03-24 10:16:10|541.73|539.33|541.73|539.33|541.85|539.45|541.73|539.33|0
1648116980000|2022-03-24 10:16:20|541.62|539.22|541.62|539.22|541.62|539.22|541.49|539.09|0
1648116990000|2022-03-24 10:16:30|541.73|539.33|542.56|540.16|542.56|540.16|541.73|539.33|0
1648117000000|2022-03-24 10:16:40|543.14|540.74|543.38|540.98|543.38|540.98|543.14|540.74|0
1648117010000|2022-03-24 10:16:50|543.27|540.87|542.67|540.27|543.27|540.87|542.67|540.27|0
1648117020000|2022-03-24 10:17:00|542.79|540.39|542.67|540.27|542.79|540.39|542.56|540.16|0
1648117030000|2022-03-24 10:17:10|542.44|540.04|542.09|539.69|542.44|540.04|542.09|539.69|0
1648117040000|2022-03-24 10:17:20|541.96|539.56|542.09|539.69|542.2|539.8|541.96|539.56|0
1648117050000|2022-03-24 10:17:30|541.96|539.56|541.96|539.56|542.09|539.69|541.85|539.45|0
1648117070000|2022-03-24 10:17:50|542.09|539.69|541.96|539.56|542.09|539.69|541.85|539.45|0
1648117080000|2022-03-24 10:18:00|541.73|539.33|541.73|539.33|541.73|539.33|541.49|539.09|0
1648117090000|2022-03-24 10:18:10|542.09|539.69|542.09|539.69|542.09|539.69|542.09|539.69|0
1648117100000|2022-03-24 10:18:20|541.96|539.56|541.85|539.45|541.96|539.56|541.73|539.33|0
1648117110000|2022-03-24 10:18:30|541.62|539.22|541.73|539.33|541.73|539.33|541.62|539.22|0
1648117120000|2022-03-24 10:18:40|541.49|539.09|541.49|539.09|541.49|539.09|541.49|539.09|0
1648117150000|2022-03-24 10:19:10|541.73|539.33|541.73|539.33|541.73|539.33|541.73|539.33|0
1648117160000|2022-03-24 10:19:20|541.62|539.22|541.73|539.33|541.73|539.33|541.49|539.09|0
1648117170000|2022-03-24 10:19:30|541.38|538.98|541.49|539.09|541.49|539.09|541.38|538.98|0
1648117180000|2022-03-24 10:19:40|541.73|539.33|541.49|539.09|541.73|539.33|541.26|538.86|0
1648117190000|2022-03-24 10:19:50|541.26|538.86|541.26|538.86|541.26|538.86|541.26|538.86|0
1648117200000|2022-03-24 10:20:00|541.38|538.98|541.73|539.33|541.73|539.33|541.38|538.98|0
1648117210000|2022-03-24 10:20:10|541.85|539.45|541.73|539.33|541.85|539.45|541.73|539.33|0
1648117230000|2022-03-24 10:20:30|541.96|539.56|541.85|539.45|541.96|539.56|541.85|539.45|0
1648117240000|2022-03-24 10:20:40|541.73|539.33|541.73|539.33|541.73|539.33|541.73|539.33|0
1648117250000|2022-03-24 10:20:50|541.62|539.22|541.62|539.22|541.62|539.22|541.62|539.22|0
1648117260000|2022-03-24 10:21:00|541.49|539.09|541.26|538.86|541.49|539.09|541.26|538.86|0
1648117270000|2022-03-24 10:21:10|541.38|538.98|541.62|539.22|541.62|539.22|541.38|538.98|0
1648117280000|2022-03-24 10:21:20|541.96|539.56|541.96|539.56|541.96|539.56|541.96|539.56|0
1648117300000|2022-03-24 10:21:40|541.73|539.33|542.44|540.04|542.44|540.04|541.73|539.33|0
1648117310000|2022-03-24 10:21:50|542.67|540.27|542.44|540.04|542.67|540.27|542.44|540.04|0
1648117320000|2022-03-24 10:22:00|542.2|539.8|542.79|540.39|542.79|540.39|542.2|539.8|0
1648117330000|2022-03-24 10:22:10|542.67|540.27|542.91|540.51|542.91|540.51|542.67|540.27|0
1648117340000|2022-03-24 10:22:20|543.14|540.74|543.14|540.74|543.38|540.98|543.14|540.74|0
1648117350000|2022-03-24 10:22:30|543.38|540.98|543.27|540.87|543.38|540.98|543.27|540.87|0
1648117360000|2022-03-24 10:22:40|543.38|540.98|543.61|541.21|543.61|541.21|543.38|540.98|0
1648117370000|2022-03-24 10:22:50|543.85|541.45|544.09|541.69|544.09|541.69|543.85|541.45|0
1648117380000|2022-03-24 10:23:00|543.61|541.21|543.38|540.98|543.61|541.21|543.38|540.98|0
1648117390000|2022-03-24 10:23:10|543.14|540.74|543.27|540.87|543.27|540.87|543.14|540.74|0
1648117400000|2022-03-24 10:23:20|543.14|540.74|543.74|541.34|543.74|541.34|543.14|540.74|0
1648117410000|2022-03-24 10:23:30|543.61|541.21|543.61|541.21|543.61|541.21|543.61|541.21|0
1648117420000|2022-03-24 10:23:40|543.85|541.45|543.5|541.1|543.85|541.45|543.5|541.1|0
1648117430000|2022-03-24 10:23:50|543.61|541.21|543.38|540.98|543.61|541.21|543.38|540.98|0
1648117440000|2022-03-24 10:24:00|543.14|540.74|543.14|540.74|543.38|540.98|543.03|540.63|0
1648117450000|2022-03-24 10:24:10|542.91|540.51|542.91|540.51|542.91|540.51|542.91|540.51|0
1648117460000|2022-03-24 10:24:20|542.67|540.27|542.44|540.04|542.79|540.39|542.44|540.04|0
1648117470000|2022-03-24 10:24:30|542.67|540.27|542.56|540.16|542.67|540.27|542.56|540.16|0
1648117480000|2022-03-24 10:24:40|542.44|540.04|542.44|540.04|542.56|540.16|542.44|540.04|0
1648117490000|2022-03-24 10:24:50|542.56|540.16|542.44|540.04|542.56|540.16|542.44|540.04|0
1648117500000|2022-03-24 10:25:00|542.56|540.16|542.2|539.8|542.56|540.16|542.2|539.8|0
1648117510000|2022-03-24 10:25:10|541.96|539.56|541.26|538.86|541.96|539.56|541.26|538.86|0
1648117520000|2022-03-24 10:25:20|541.49|539.09|541.49|539.09|541.49|539.09|541.49|539.09|0
1648117540000|2022-03-24 10:25:40|541.73|539.33|541.73|539.33|541.73|539.33|541.49|539.09|0
1648117550000|2022-03-24 10:25:50|541.49|539.09|541.49|539.09|541.73|539.33|541.49|539.09|0
1648117560000|2022-03-24 10:26:00|541.85|539.45|542.09|539.69|542.2|539.8|541.85|539.45|0
1648117570000|2022-03-24 10:26:10|542.2|539.8|542.2|539.8|542.2|539.8|542.2|539.8|0
1648117580000|2022-03-24 10:26:20|541.96|539.56|542.2|539.8|542.2|539.8|541.73|539.33|0
1648117590000|2022-03-24 10:26:30|541.49|539.09|541.38|538.98|541.49|539.09|541.38|538.98|0
1648117600000|2022-03-24 10:26:40|541.49|539.09|541.38|538.98|541.49|539.09|541.38|538.98|0
1648117610000|2022-03-24 10:26:50|541.49|539.09|541.02|538.62|541.49|539.09|541.02|538.62|0
1648117620000|2022-03-24 10:27:00|540.78|538.38|540.78|538.38|540.78|538.38|540.78|538.38|0
1648117630000|2022-03-24 10:27:10|540.91|538.51|540.91|538.51|540.91|538.51|540.91|538.51|0
1648117640000|2022-03-24 10:27:20|540.78|538.38|540.78|538.38|540.78|538.38|540.78|538.38|0
1648117660000|2022-03-24 10:27:40|541.02|538.62|541.49|539.09|541.49|539.09|541.02|538.62|0
1648117680000|2022-03-24 10:28:00|541.26|538.86|540.55|538.15|541.38|538.98|540.55|538.15|0
1648117690000|2022-03-24 10:28:10|540.78|538.38|540.55|538.15|540.78|538.38|540.55|538.15|0
1648117700000|2022-03-24 10:28:20|540.67|538.27|540.78|538.38|540.78|538.38|540.67|538.27|0
1648117710000|2022-03-24 10:28:30|540.91|538.51|540.91|538.51|540.91|538.51|540.91|538.51|0
1648117720000|2022-03-24 10:28:40|541.02|538.62|540.78|538.38|541.02|538.62|540.78|538.38|0
1648117730000|2022-03-24 10:28:50|541.02|538.62|541.02|538.62|541.02|538.62|541.02|538.62|0
1648117750000|2022-03-24 10:29:10|540.91|538.51|540.91|538.51|541.02|538.62|540.91|538.51|0
1648117760000|2022-03-24 10:29:20|541.02|538.62|541.02|538.62|541.02|538.62|540.91|538.51|0
1648117780000|2022-03-24 10:29:40|540.91|538.51|540.78|538.38|541.02|538.62|540.78|538.38|0
1648117790000|2022-03-24 10:29:50|541.02|538.62|541.02|538.62|541.02|538.62|541.02|538.62|0
1648117800000|2022-03-24 10:30:00|540.55|538.15|540.78|538.38|540.78|538.38|540.55|538.15|0
1648117810000|2022-03-24 10:30:10|540.91|538.51|540.91|538.51|540.91|538.51|540.91|538.51|0
1648117820000|2022-03-24 10:30:20|541.02|538.62|541.02|538.62|541.02|538.62|540.78|538.38|0
1648117830000|2022-03-24 10:30:30|540.78|538.38|540.91|538.51|540.91|538.51|540.78|538.38|0
1648117840000|2022-03-24 10:30:40|541.02|538.62|541.02|538.62|541.02|538.62|541.02|538.62|0
1648117850000|2022-03-24 10:30:50|542.2|539.8|541.96|539.56|542.2|539.8|541.96|539.56|0
1648117860000|2022-03-24 10:31:00|542.2|539.8|542.2|539.8|542.2|539.8|542.2|539.8|0
1648117870000|2022-03-24 10:31:10|541.26|538.86|541.26|538.86|541.26|538.86|541.26|538.86|0
1648117880000|2022-03-24 10:31:20|541.38|538.98|541.49|539.09|541.49|539.09|541.38|538.98|0
1648117890000|2022-03-24 10:31:30|541.38|538.98|541.49|539.09|541.49|539.09|541.38|538.98|0
1648117900000|2022-03-24 10:31:40|541.73|539.33|542.67|540.27|542.67|540.27|541.73|539.33|0
1648117910000|2022-03-24 10:31:50|542.56|540.16|541.49|539.09|542.56|540.16|541.49|539.09|0
1648117920000|2022-03-24 10:32:00|541.61|539.21|541.26|538.86|541.73|539.33|541.26|538.86|0
1648117930000|2022-03-24 10:32:10|541.38|538.98|541.26|538.86|541.38|538.98|541.26|538.86|0
1648117940000|2022-03-24 10:32:20|541.73|539.33|542.09|539.69|542.09|539.69|541.73|539.33|0
1648117950000|2022-03-24 10:32:30|541.96|539.56|542.91|540.51|542.91|540.51|541.96|539.56|0
1648117960000|2022-03-24 10:32:40|543.38|540.98|542.2|539.8|543.38|540.98|542.2|539.8|0
1648117970000|2022-03-24 10:32:50|541.96|539.56|541.49|539.09|541.96|539.56|541.49|539.09|0
1648117980000|2022-03-24 10:33:00|541.38|538.98|541.73|539.33|541.73|539.33|541.38|538.98|0
1648117990000|2022-03-24 10:33:10|541.61|539.21|541.61|539.21|541.61|539.21|541.61|539.21|0
1648118000000|2022-03-24 10:33:20|541.73|539.33|541.49|539.09|541.73|539.33|541.49|539.09|0
1648118010000|2022-03-24 10:33:30|541.14|538.74|540.55|538.15|541.14|538.74|540.55|538.15|0
1648118020000|2022-03-24 10:33:40|540.31|537.91|540.2|537.8|540.31|537.91|540.2|537.8|0
1648118030000|2022-03-24 10:33:50|540.31|537.91|540.31|537.91|540.31|537.91|540.2|537.8|0
1648118040000|2022-03-24 10:34:00|540.44|538.04|540.2|537.8|540.44|538.04|540.08|537.68|0
1648118050000|2022-03-24 10:34:10|539.84|537.44|539.84|537.44|540.08|537.68|539.84|537.44|0
1648118060000|2022-03-24 10:34:20|539.61|537.21|539.84|537.44|540.08|537.68|539.61|537.21|0
1648118070000|2022-03-24 10:34:30|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1648118080000|2022-03-24 10:34:40|540.31|537.91|540.31|537.91|540.55|538.15|540.31|537.91|0
1648118090000|2022-03-24 10:34:50|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1648118100000|2022-03-24 10:35:00|540.2|537.8|539.61|537.21|540.2|537.8|539.61|537.21|0
1648118110000|2022-03-24 10:35:10|539.84|537.44|539.84|537.44|540.08|537.68|539.84|537.44|0
1648118120000|2022-03-24 10:35:20|539.96|537.56|539.84|537.44|539.96|537.56|539.84|537.44|0
1648118130000|2022-03-24 10:35:30|540.2|537.8|540.31|537.91|540.31|537.91|540.08|537.68|0
1648118140000|2022-03-24 10:35:40|540.08|537.68|540.55|538.15|540.55|538.15|540.08|537.68|0
1648118150000|2022-03-24 10:35:50|540.31|537.91|540.55|538.15|540.55|538.15|540.31|537.91|0
1648118160000|2022-03-24 10:36:00|540.43|538.03|540.67|538.27|540.67|538.27|540.43|538.03|0
1648118170000|2022-03-24 10:36:10|540.78|538.38|540.55|538.15|540.78|538.38|540.55|538.15|0
1648118180000|2022-03-24 10:36:20|540.78|538.38|540.55|538.15|540.78|538.38|540.55|538.15|0
1648118190000|2022-03-24 10:36:30|540.43|538.03|540.31|537.91|540.55|538.15|540.31|537.91|0
1648118200000|2022-03-24 10:36:40|540.55|538.15|540.78|538.38|540.78|538.38|540.55|538.15|0
1648118210000|2022-03-24 10:36:50|541.02|538.62|540.43|538.03|541.02|538.62|540.43|538.03|0
1648118220000|2022-03-24 10:37:00|540.55|538.15|540.43|538.03|540.55|538.15|540.31|537.91|0
1648118230000|2022-03-24 10:37:10|540.55|538.15|540.55|538.15|540.55|538.15|540.55|538.15|0
1648118240000|2022-03-24 10:37:20|540.78|538.38|540.67|538.27|540.78|538.38|540.67|538.27|0
1648118250000|2022-03-24 10:37:30|540.55|538.15|539.49|537.09|540.55|538.15|539.49|537.09|0
1648118260000|2022-03-24 10:37:40|539.37|536.97|539.61|537.21|539.61|537.21|539.37|536.97|0
1648118270000|2022-03-24 10:37:50|539.84|537.44|540.08|537.68|540.08|537.68|539.84|537.44|0
1648118280000|2022-03-24 10:38:00|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1648118290000|2022-03-24 10:38:10|539.84|537.44|539.84|537.44|539.96|537.56|539.84|537.44|0
1648118300000|2022-03-24 10:38:20|539.96|537.56|539.84|537.44|539.96|537.56|539.84|537.44|0
1648118310000|2022-03-24 10:38:30|539.96|537.56|540.2|537.8|540.2|537.8|539.96|537.56|0
1648118320000|2022-03-24 10:38:40|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1648118330000|2022-03-24 10:38:50|540.43|538.03|540.43|538.03|540.43|538.03|540.43|538.03|0
1648118340000|2022-03-24 10:39:00|540.31|537.91|540.55|538.15|540.55|538.15|540.31|537.91|0
1648118350000|2022-03-24 10:39:10|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1648118360000|2022-03-24 10:39:20|540.08|537.68|540.08|537.68|540.08|537.68|540.08|537.68|0
1648118370000|2022-03-24 10:39:30|540.2|537.8|540.43|538.03|540.43|538.03|540.2|537.8|0
1648118380000|2022-03-24 10:39:40|540.55|538.15|540.55|538.15|540.55|538.15|540.55|538.15|0
1648118390000|2022-03-24 10:39:50|540.78|538.38|540.78|538.38|540.78|538.38|540.55|538.15|0
1648118400000|2022-03-24 10:40:00|540.91|538.51|540.91|538.51|540.91|538.51|540.78|538.38|0
1648118410000|2022-03-24 10:40:10|541.02|538.62|541.25|538.85|541.25|538.85|540.78|538.38|0
1648118420000|2022-03-24 10:40:20|541.38|538.98|541.25|538.85|541.38|538.98|541.25|538.85|0
1648118430000|2022-03-24 10:40:30|541.02|538.62|541.14|538.74|541.14|538.74|541.02|538.62|0
1648118440000|2022-03-24 10:40:40|541.02|538.62|540.78|538.38|541.02|538.62|540.78|538.38|0
1648118450000|2022-03-24 10:40:50|540.91|538.51|540.78|538.38|541.02|538.62|540.78|538.38|0
1648118460000|2022-03-24 10:41:00|540.67|538.27|540.91|538.51|540.91|538.51|540.67|538.27|0
1648118470000|2022-03-24 10:41:10|541.02|538.62|541.25|538.85|541.25|538.85|541.02|538.62|0
1648118480000|2022-03-24 10:41:20|541.02|538.62|541.02|538.62|541.02|538.62|541.02|538.62|0
1648118490000|2022-03-24 10:41:30|541.25|538.85|541.25|538.85|541.25|538.85|541.25|538.85|0
1648118500000|2022-03-24 10:41:40|541.38|538.98|541.49|539.09|541.49|539.09|541.25|538.85|0
1648118510000|2022-03-24 10:41:50|541.73|539.33|541.73|539.33|541.73|539.33|541.49|539.09|0
1648118530000|2022-03-24 10:42:10|541.49|539.09|541.25|538.85|541.49|539.09|541.25|538.85|0
1648118550000|2022-03-24 10:42:30|541.49|539.09|541.02|538.62|541.49|539.09|541.02|538.62|0
1648118560000|2022-03-24 10:42:40|540.78|538.38|540.78|538.38|540.78|538.38|540.78|538.38|0
1648118570000|2022-03-24 10:42:50|541.02|538.62|540.78|538.38|541.02|538.62|540.78|538.38|0
1648118580000|2022-03-24 10:43:00|541.02|538.62|541.02|538.62|541.02|538.62|540.91|538.51|0
1648118590000|2022-03-24 10:43:10|540.78|538.38|540.91|538.51|540.91|538.51|540.78|538.38|0
1648118600000|2022-03-24 10:43:20|541.02|538.62|540.78|538.38|541.02|538.62|540.78|538.38|0
1648118610000|2022-03-24 10:43:30|540.55|538.15|540.43|538.03|540.55|538.15|540.43|538.03|0
1648118620000|2022-03-24 10:43:40|540.2|537.8|540.67|538.27|540.67|538.27|540.2|537.8|0
1648118630000|2022-03-24 10:43:50|540.78|538.38|541.02|538.62|541.02|538.62|540.78|538.38|0
1648118640000|2022-03-24 10:44:00|541.25|538.85|541.38|538.98|541.38|538.98|541.25|538.85|0
1648118650000|2022-03-24 10:44:10|541.25|538.85|541.25|538.85|541.25|538.85|541.14|538.74|0
1648118660000|2022-03-24 10:44:20|541.02|538.62|540.78|538.38|541.02|538.62|540.78|538.38|0
1648118670000|2022-03-24 10:44:30|540.67|538.27|540.67|538.27|540.78|538.38|540.67|538.27|0
1648118680000|2022-03-24 10:44:40|540.78|538.38|540.78|538.38|540.78|538.38|540.78|538.38|0
1648118690000|2022-03-24 10:44:50|540.67|538.27|540.55|538.15|540.67|538.27|540.55|538.15|0
1648118700000|2022-03-24 10:45:00|540.67|538.27|540.78|538.38|540.9|538.5|540.67|538.27|0
1648118710000|2022-03-24 10:45:10|540.67|538.27|540.55|538.15|540.67|538.27|540.55|538.15|0
1648118730000|2022-03-24 10:45:30|540.31|537.91|540.2|537.8|540.31|537.91|540.08|537.68|0
1648118740000|2022-03-24 10:45:40|540.08|537.68|539.84|537.44|540.08|537.68|539.84|537.44|0
1648118750000|2022-03-24 10:45:50|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1648118760000|2022-03-24 10:46:00|540.08|537.68|539.96|537.56|540.08|537.68|539.96|537.56|0
1648118770000|2022-03-24 10:46:10|540.08|537.68|540.08|537.68|540.08|537.68|539.84|537.44|0
1648118780000|2022-03-24 10:46:20|539.84|537.44|540.08|537.68|540.08|537.68|539.84|537.44|0
1648118790000|2022-03-24 10:46:30|540.43|538.03|540.43|538.03|540.43|538.03|540.31|537.91|0
1648118800000|2022-03-24 10:46:40|540.31|537.91|540.2|537.8|540.31|537.91|540.2|537.8|0
1648118810000|2022-03-24 10:46:50|540.31|537.91|540.31|537.91|540.31|537.91|540.2|537.8|0
1648118820000|2022-03-24 10:47:00|540.43|538.03|540.31|537.91|540.43|538.03|540.31|537.91|0
1648118830000|2022-03-24 10:47:10|540.08|537.68|540.31|537.91|540.31|537.91|540.08|537.68|0
1648118840000|2022-03-24 10:47:20|540.55|538.15|540.31|537.91|540.55|538.15|540.31|537.91|0
1648118850000|2022-03-24 10:47:30|540.55|538.15|540.55|538.15|540.55|538.15|540.31|537.91|0
1648118860000|2022-03-24 10:47:40|540.78|538.38|540.9|538.5|540.9|538.5|540.55|538.15|0
1648118870000|2022-03-24 10:47:50|540.78|538.38|541.02|538.62|541.02|538.62|540.78|538.38|0
1648118880000|2022-03-24 10:48:00|540.55|538.15|540.31|537.91|540.55|538.15|540.31|537.91|0
1648118890000|2022-03-24 10:48:10|540.43|538.03|540.31|537.91|540.43|538.03|540.31|537.91|0
1648118900000|2022-03-24 10:48:20|540.08|537.68|539.84|537.44|540.2|537.8|539.84|537.44|0
1648118910000|2022-03-24 10:48:30|540.08|537.68|540.78|538.38|540.78|538.38|540.08|537.68|0
1648118920000|2022-03-24 10:48:40|541.02|538.62|541.02|538.62|541.14|538.74|541.02|538.62|0
1648118930000|2022-03-24 10:48:50|541.14|538.74|541.14|538.74|541.14|538.74|541.14|538.74|0
1648118940000|2022-03-24 10:49:00|541.02|538.62|540.78|538.38|541.02|538.62|540.78|538.38|0
1648118950000|2022-03-24 10:49:10|541.02|538.62|541.02|538.62|541.02|538.62|541.02|538.62|0
1648118960000|2022-03-24 10:49:20|541.25|538.85|541.14|538.74|541.25|538.85|541.14|538.74|0
1648118970000|2022-03-24 10:49:30|541.02|538.62|541.25|538.85|541.25|538.85|541.02|538.62|0
1648118980000|2022-03-24 10:49:40|541.14|538.74|540.78|538.38|541.14|538.74|540.78|538.38|0
1648118990000|2022-03-24 10:49:50|540.55|538.15|540.67|538.27|540.78|538.38|540.55|538.15|0
1648119000000|2022-03-24 10:50:00|540.78|538.38|540.9|538.5|540.9|538.5|540.78|538.38|0
1648119010000|2022-03-24 10:50:10|541.02|538.62|540.9|538.5|541.02|538.62|540.9|538.5|0
1648119020000|2022-03-24 10:50:20|540.78|538.38|540.78|538.38|540.78|538.38|540.78|538.38|0
1648119040000|2022-03-24 10:50:40|540.55|538.15|540.31|537.91|540.67|538.27|540.31|537.91|0
1648119050000|2022-03-24 10:50:50|540.07|537.67|540.2|537.8|540.2|537.8|540.07|537.67|0
1648119060000|2022-03-24 10:51:00|540.31|537.91|540.55|538.15|540.67|538.27|540.31|537.91|0
1648119070000|2022-03-24 10:51:10|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1648119080000|2022-03-24 10:51:20|540.78|538.38|540.9|538.5|540.9|538.5|540.78|538.38|0
1648119090000|2022-03-24 10:51:30|540.78|538.38|540.78|538.38|540.78|538.38|540.78|538.38|0
1648119100000|2022-03-24 10:51:40|540.55|538.15|540.55|538.15|540.67|538.27|540.55|538.15|0
1648119110000|2022-03-24 10:51:50|540.43|538.03|540.31|537.91|540.43|538.03|540.31|537.91|0
1648119120000|2022-03-24 10:52:00|540.2|537.8|540.31|537.91|540.31|537.91|540.2|537.8|0
1648119130000|2022-03-24 10:52:10|540.2|537.8|540.43|538.03|540.43|538.03|540.2|537.8|0
1648119140000|2022-03-24 10:52:20|539.96|537.56|540.2|537.8|540.2|537.8|539.96|537.56|0
1648119150000|2022-03-24 10:52:30|540.31|537.91|540.55|538.15|540.55|538.15|540.31|537.91|0
1648119160000|2022-03-24 10:52:40|540.43|538.03|540.07|537.67|540.43|538.03|540.07|537.67|0
1648119170000|2022-03-24 10:52:50|540.2|537.8|540.07|537.67|540.2|537.8|540.07|537.67|0
1648119180000|2022-03-24 10:53:00|540.2|537.8|539.96|537.56|540.2|537.8|539.96|537.56|0
1648119190000|2022-03-24 10:53:10|539.84|537.44|540.07|537.67|540.07|537.67|539.84|537.44|0
1648119200000|2022-03-24 10:53:20|540.2|537.8|540.31|537.91|540.31|537.91|540.2|537.8|0
1648119210000|2022-03-24 10:53:30|540.07|537.67|540.07|537.67|540.07|537.67|540.07|537.67|0
1648119230000|2022-03-24 10:53:50|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1648119240000|2022-03-24 10:54:00|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1648119250000|2022-03-24 10:54:10|540.07|537.67|539.96|537.56|540.07|537.67|539.96|537.56|0
1648119260000|2022-03-24 10:54:20|539.84|537.44|539.73|537.33|539.84|537.44|539.6|537.2|0
1648119270000|2022-03-24 10:54:30|539.6|537.2|539.6|537.2|539.73|537.33|539.6|537.2|0
1648119280000|2022-03-24 10:54:40|539.84|537.44|539.84|537.44|539.96|537.56|539.84|537.44|0
1648119290000|2022-03-24 10:54:50|539.96|537.56|540.2|537.8|540.2|537.8|539.96|537.56|0
1648119300000|2022-03-24 10:55:00|540.07|537.67|540.31|537.91|540.31|537.91|540.07|537.67|0
1648119310000|2022-03-24 10:55:10|540.07|537.67|540.31|537.91|540.31|537.91|540.07|537.67|0
1648119320000|2022-03-24 10:55:20|540.2|537.8|540.07|537.67|540.2|537.8|540.07|537.67|0
1648119330000|2022-03-24 10:55:30|539.84|537.44|540.2|537.8|540.2|537.8|539.84|537.44|0
1648119340000|2022-03-24 10:55:40|540.07|537.67|540.78|538.38|540.78|538.38|540.07|537.67|0
1648119350000|2022-03-24 10:55:50|541.02|538.62|541.25|538.85|541.25|538.85|541.02|538.62|0
1648119360000|2022-03-24 10:56:00|541.02|538.62|541.25|538.85|541.25|538.85|541.02|538.62|0
1648119370000|2022-03-24 10:56:10|541.72|539.32|541.96|539.56|541.96|539.56|541.72|539.32|0
1648119380000|2022-03-24 10:56:20|541.85|539.45|541.96|539.56|541.96|539.56|541.72|539.32|0
1648119390000|2022-03-24 10:56:30|541.72|539.32|541.25|538.85|541.72|539.32|541.25|538.85|0
1648119400000|2022-03-24 10:56:40|541.37|538.97|541.14|538.74|541.37|538.97|541.14|538.74|0
1648119410000|2022-03-24 10:56:50|541.02|538.62|541.25|538.85|541.25|538.85|541.02|538.62|0
1648119420000|2022-03-24 10:57:00|541.14|538.74|540.78|538.38|541.14|538.74|540.67|538.27|0
1648119430000|2022-03-24 10:57:10|540.9|538.5|540.78|538.38|540.9|538.5|540.78|538.38|0
1648119440000|2022-03-24 10:57:20|540.67|538.27|540.67|538.27|540.67|538.27|540.67|538.27|0
1648119450000|2022-03-24 10:57:30|540.78|538.38|540.54|538.14|540.78|538.38|540.54|538.14|0
1648119460000|2022-03-24 10:57:40|540.67|538.27|540.54|538.14|540.67|538.27|540.54|538.14|0
1648119470000|2022-03-24 10:57:50|540.31|537.91|540.31|537.91|540.31|537.91|540.31|537.91|0
1648119480000|2022-03-24 10:58:00|540.07|537.67|540.78|538.38|540.78|538.38|540.07|537.67|0
1648119500000|2022-03-24 10:58:20|540.54|538.14|540.31|537.91|540.54|538.14|540.31|537.91|0
1648119510000|2022-03-24 10:58:30|540.54|538.14|540.54|538.14|540.67|538.27|540.54|538.14|0
1648119520000|2022-03-24 10:58:40|540.43|538.03|540.43|538.03|540.43|538.03|540.43|538.03|0
1648119530000|2022-03-24 10:58:50|540.54|538.14|540.43|538.03|540.54|538.14|540.43|538.03|0
1648119540000|2022-03-24 10:59:00|540.78|538.38|541.02|538.62|541.02|538.62|540.78|538.38|0
1648119550000|2022-03-24 10:59:10|540.78|538.38|541.02|538.62|541.02|538.62|540.54|538.14|0
1648119560000|2022-03-24 10:59:20|540.78|538.38|540.67|538.27|540.78|538.38|540.67|538.27|0
1648119570000|2022-03-24 10:59:30|540.78|538.38|540.78|538.38|540.9|538.5|540.78|538.38|0
1648119580000|2022-03-24 10:59:40|540.67|538.27|540.78|538.38|540.9|538.5|540.67|538.27|0
1648119590000|2022-03-24 10:59:50|540.9|538.5|541.25|538.85|541.25|538.85|540.9|538.5|0
1648119600000|2022-03-24 11:00:00|541.49|539.09|541.02|538.62|541.49|539.09|540.9|538.5|0
1648119610000|2022-03-24 11:00:10|541.14|538.74|541.37|538.97|541.37|538.97|541.02|538.62|0
1648119620000|2022-03-24 11:00:20|541.25|538.85|540.67|538.27|541.25|538.85|540.67|538.27|0
1648119630000|2022-03-24 11:00:30|540.54|538.14|540.54|538.14|540.54|538.14|540.54|538.14|0
1648119640000|2022-03-24 11:00:40|540.67|538.27|540.31|537.91|540.78|538.38|540.31|537.91|0
1648119650000|2022-03-24 11:00:50|540.54|538.14|540.67|538.27|540.67|538.27|540.54|538.14|0
1648119660000|2022-03-24 11:01:00|540.54|538.14|540.54|538.14|540.67|538.27|540.54|538.14|0
1648119670000|2022-03-24 11:01:10|540.07|537.67|540.31|537.91|540.31|537.91|540.07|537.67|0
1648119680000|2022-03-24 11:01:20|540.07|537.67|539.84|537.44|540.07|537.67|539.84|537.44|0
1648119700000|2022-03-24 11:01:40|539.6|537.2|539.37|536.97|539.6|537.2|539.37|536.97|0
1648119710000|2022-03-24 11:01:50|539.49|537.09|539.49|537.09|539.49|537.09|539.49|537.09|0
1648119720000|2022-03-24 11:02:00|539.37|536.97|538.66|536.26|539.6|537.2|538.66|536.26|0
1648119730000|2022-03-24 11:02:10|538.9|536.5|539.13|536.73|539.13|536.73|538.9|536.5|0
1648119740000|2022-03-24 11:02:20|539.6|537.2|539.84|537.44|539.84|537.44|539.6|537.2|0
1648119750000|2022-03-24 11:02:30|539.6|537.2|539.84|537.44|539.84|537.44|539.6|537.2|0
1648119760000|2022-03-24 11:02:40|540.07|537.67|540.07|537.67|540.07|537.67|540.07|537.67|0
1648119790000|2022-03-24 11:03:10|539.84|537.44|539.6|537.2|539.84|537.44|539.6|537.2|0
1648119800000|2022-03-24 11:03:20|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1648119810000|2022-03-24 11:03:30|539.96|537.56|540.07|537.67|540.07|537.67|539.96|537.56|0
1648119820000|2022-03-24 11:03:40|540.54|538.14|540.54|538.14|540.54|538.14|540.54|538.14|0
1648119830000|2022-03-24 11:03:50|540.43|538.03|540.54|538.14|540.67|538.27|540.43|538.03|0
1648119840000|2022-03-24 11:04:00|540.43|538.03|540.31|537.91|540.43|538.03|540.31|537.91|0
1648119850000|2022-03-24 11:04:10|539.96|537.56|539.37|536.97|539.96|537.56|539.37|536.97|0
1648119860000|2022-03-24 11:04:20|539.6|537.2|539.6|537.2|539.6|537.2|539.6|537.2|0
1648119880000|2022-03-24 11:04:40|539.37|536.97|539.13|536.73|539.37|536.97|539.13|536.73|0
1648119890000|2022-03-24 11:04:50|539.37|536.97|539.13|536.73|539.37|536.97|539.13|536.73|0
1648119900000|2022-03-24 11:05:00|539.37|536.97|539.84|537.44|539.84|537.44|539.37|536.97|0
1648119910000|2022-03-24 11:05:10|539.6|537.2|539.6|537.2|539.84|537.44|539.6|537.2|0
1648119920000|2022-03-24 11:05:20|540.07|537.67|540.07|537.67|540.07|537.67|539.84|537.44|0
1648119930000|2022-03-24 11:05:30|539.84|537.44|540.07|537.67|540.07|537.67|539.84|537.44|0
1648119940000|2022-03-24 11:05:40|539.84|537.44|539.96|537.56|539.96|537.56|539.84|537.44|0
1648119950000|2022-03-24 11:05:50|539.84|537.44|539.6|537.2|539.84|537.44|539.6|537.2|0
1648119960000|2022-03-24 11:06:00|540.07|537.67|539.84|537.44|540.07|537.67|539.84|537.44|0
1648119970000|2022-03-24 11:06:10|540.07|537.67|540.07|537.67|540.07|537.67|540.07|537.67|0
1648119980000|2022-03-24 11:06:20|540.31|537.91|540.31|537.91|540.31|537.91|540.07|537.67|0
1648119990000|2022-03-24 11:06:30|540.07|537.67|540.07|537.67|540.07|537.67|540.07|537.67|0
1648120000000|2022-03-24 11:06:40|539.84|537.44|539.84|537.44|539.84|537.44|539.84|537.44|0
1648120010000|2022-03-24 11:06:50|539.6|537.2|539.49|537.09|539.6|537.2|539.49|537.09|0
1648120020000|2022-03-24 11:07:00|539.37|536.97|539.37|536.97|539.6|537.2|539.37|536.97|0
1648120030000|2022-03-24 11:07:10|539.13|536.73|539.13|536.73|539.13|536.73|539.13|536.73|0
1648120040000|2022-03-24 11:07:20|539.25|536.85|539.37|536.97|539.37|536.97|539.25|536.85|0
1648120050000|2022-03-24 11:07:30|539.13|536.73|539.13|536.73|539.13|536.73|539.13|536.73|0
1648120060000|2022-03-24 11:07:40|539.02|536.62|538.89|536.49|539.02|536.62|538.89|536.49|0
1648120070000|2022-03-24 11:07:50|538.78|536.38|538.78|536.38|538.78|536.38|538.78|536.38|0
1648120080000|2022-03-24 11:08:00|538.66|536.26|538.66|536.26|538.66|536.26|538.66|536.26|0
1648120090000|2022-03-24 11:08:10|538.08|535.68|537.72|535.32|538.19|535.79|537.72|535.32|0
1648120110000|2022-03-24 11:08:30|537.01|534.61|536.78|534.38|537.01|534.61|536.78|534.38|0
1648120120000|2022-03-24 11:08:40|536.31|533.91|535.37|532.97|536.31|533.91|535.37|532.97|0
1648120130000|2022-03-24 11:08:50|534.78|532.38|534.42|532.02|534.9|532.5|534.42|532.02|0
1648120140000|2022-03-24 11:09:00|534.19|531.79|531.61|529.21|534.19|531.79|531.61|529.21|0
1648120150000|2022-03-24 11:09:10|530.79|528.39|529.5|527.1|530.79|528.39|528.79|526.39|0
1648120160000|2022-03-24 11:09:20|529.85|527.45|528.56|526.16|529.85|527.45|528.56|526.16|0
1648120170000|2022-03-24 11:09:30|529.96|527.56|530.9|528.5|530.9|528.5|529.73|527.33|0
1648120180000|2022-03-24 11:09:40|531.14|528.74|532.55|530.15|532.55|530.15|531.14|528.74|0
1648120190000|2022-03-24 11:09:50|532.31|529.91|532.55|530.15|532.55|530.15|532.31|529.91|0
1648120200000|2022-03-24 11:10:00|531.37|528.97|531.84|529.44|531.84|529.44|531.37|528.97|0
1648120210000|2022-03-24 11:10:10|533.02|530.62|533.02|530.62|533.02|530.62|532.78|530.38|0
1648120220000|2022-03-24 11:10:20|532.78|530.38|532.43|530.03|532.78|530.38|532.43|530.03|0
1648120230000|2022-03-24 11:10:30|532.31|529.91|532.78|530.38|532.78|530.38|532.31|529.91|0
1648120240000|2022-03-24 11:10:40|533.02|530.62|533.72|531.32|533.72|531.32|533.02|530.62|0
1648120250000|2022-03-24 11:10:50|533.95|531.55|534.19|531.79|534.19|531.79|533.95|531.55|0
1648120260000|2022-03-24 11:11:00|534.08|531.68|534.19|531.79|534.31|531.91|534.08|531.68|0
1648120270000|2022-03-24 11:11:10|534.31|531.91|534.19|531.79|534.31|531.91|534.19|531.79|0
1648120280000|2022-03-24 11:11:20|534.42|532.02|533.95|531.55|534.42|532.02|533.95|531.55|0
1648120290000|2022-03-24 11:11:30|534.19|531.79|533.95|531.55|534.19|531.79|533.95|531.55|0
1648120300000|2022-03-24 11:11:40|533.72|531.32|533.72|531.32|533.72|531.32|533.72|531.32|0
1648120310000|2022-03-24 11:11:50|533.84|531.44|533.72|531.32|533.95|531.55|533.72|531.32|0
1648120320000|2022-03-24 11:12:00|533.95|531.55|533.95|531.55|534.08|531.68|533.95|531.55|0
1648120330000|2022-03-24 11:12:10|533.72|531.32|533.72|531.32|533.72|531.32|533.72|531.32|0
1648120340000|2022-03-24 11:12:20|533.84|531.44|533.48|531.08|533.84|531.44|533.48|531.08|0
1648120350000|2022-03-24 11:12:30|533.61|531.21|533.61|531.21|533.61|531.21|533.61|531.21|0
1648120360000|2022-03-24 11:12:40|533.48|531.08|533.01|530.61|533.48|531.08|533.01|530.61|0
1648120370000|2022-03-24 11:12:50|533.25|530.85|533.25|530.85|533.25|530.85|533.25|530.85|0
1648120380000|2022-03-24 11:13:00|533.48|531.08|533.01|530.61|533.48|531.08|532.78|530.38|0
1648120390000|2022-03-24 11:13:10|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1648120400000|2022-03-24 11:13:20|533.48|531.08|533.25|530.85|533.48|531.08|533.25|530.85|0
1648120410000|2022-03-24 11:13:30|533.01|530.61|533.01|530.61|533.01|530.61|533.01|530.61|0
1648120420000|2022-03-24 11:13:40|533.25|530.85|533.25|530.85|533.25|530.85|533.25|530.85|0
1648120430000|2022-03-24 11:13:50|533.48|531.08|533.61|531.21|533.61|531.21|533.48|531.08|0
1648120440000|2022-03-24 11:14:00|533.48|531.08|533.95|531.55|533.95|531.55|533.48|531.08|0
1648120450000|2022-03-24 11:14:10|533.72|531.32|533.61|531.21|533.72|531.32|533.61|531.21|0
1648120460000|2022-03-24 11:14:20|533.72|531.32|534.08|531.68|534.08|531.68|533.72|531.32|0
1648120470000|2022-03-24 11:14:30|533.95|531.55|534.08|531.68|534.08|531.68|533.95|531.55|0
1648120480000|2022-03-24 11:14:40|534.66|532.26|534.78|532.38|534.89|532.49|534.66|532.26|0
1648120490000|2022-03-24 11:14:50|534.66|532.26|534.78|532.38|535.02|532.62|534.66|532.26|0
1648120500000|2022-03-24 11:15:00|534.89|532.49|534.19|531.79|534.89|532.49|534.19|531.79|0
1648120510000|2022-03-24 11:15:10|534.42|532.02|533.95|531.55|534.42|532.02|533.95|531.55|0
1648120520000|2022-03-24 11:15:20|534.19|531.79|534.19|531.79|534.19|531.79|533.95|531.55|0
1648120530000|2022-03-24 11:15:30|534.08|531.68|533.72|531.32|534.19|531.79|533.72|531.32|0
1648120540000|2022-03-24 11:15:40|533.48|531.08|533.84|531.44|533.95|531.55|533.48|531.08|0
1648120550000|2022-03-24 11:15:50|533.72|531.32|533.84|531.44|533.84|531.44|533.72|531.32|0
1648120560000|2022-03-24 11:16:00|533.72|531.32|533.72|531.32|533.84|531.44|533.72|531.32|0
1648120570000|2022-03-24 11:16:10|533.84|531.44|533.84|531.44|533.84|531.44|533.72|531.32|0
1648120580000|2022-03-24 11:16:20|534.19|531.79|534.08|531.68|534.19|531.79|534.08|531.68|0
1648120590000|2022-03-24 11:16:30|534.45|532.05|534.34|531.94|534.45|532.05|534.34|531.94|0
1648120600000|2022-03-24 11:16:40|534.45|532.05|534.45|532.05|534.45|532.05|534.21|531.81|0
1648120610000|2022-03-24 11:16:50|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1648120630000|2022-03-24 11:17:10|534.34|531.94|534.21|531.81|534.45|532.05|534.21|531.81|0
1648120640000|2022-03-24 11:17:20|534.45|532.05|534.34|531.94|534.45|532.05|534.21|531.81|0
1648120650000|2022-03-24 11:17:30|534.21|531.81|534.34|531.94|534.34|531.94|534.21|531.81|0
1648120660000|2022-03-24 11:17:40|534.45|532.05|534.45|532.05|534.45|532.05|534.45|532.05|0
1648120670000|2022-03-24 11:17:50|534.57|532.17|534.45|532.05|534.57|532.17|534.34|531.94|0
1648120680000|2022-03-24 11:18:00|534.68|532.28|534.68|532.28|534.68|532.28|534.68|532.28|0
1648120710000|2022-03-24 11:18:30|533.87|531.47|533.74|531.34|533.87|531.47|533.74|531.34|0
1648120720000|2022-03-24 11:18:40|533.98|531.58|534.21|531.81|534.21|531.81|533.98|531.58|0
1648120730000|2022-03-24 11:18:50|534.1|531.7|534.21|531.81|534.21|531.81|534.1|531.7|0
1648120750000|2022-03-24 11:19:10|534.45|532.05|535.15|532.75|535.15|532.75|534.45|532.05|0
1648120760000|2022-03-24 11:19:20|534.92|532.52|534.92|532.52|534.92|532.52|534.92|532.52|0
1648120780000|2022-03-24 11:19:40|534.21|531.81|534.68|532.28|534.68|532.28|534.21|531.81|0
1648120790000|2022-03-24 11:19:50|534.8|532.4|534.92|532.52|534.92|532.52|534.8|532.4|0
1648120800000|2022-03-24 11:20:00|535.04|532.64|535.15|532.75|535.15|532.75|535.04|532.64|0
1648120810000|2022-03-24 11:20:10|535.39|532.99|535.39|532.99|535.39|532.99|535.39|532.99|0
1648120830000|2022-03-24 11:20:30|535.51|533.11|535.51|533.11|535.62|533.22|535.39|532.99|0
1648120840000|2022-03-24 11:20:40|535.39|532.99|535.27|532.87|535.39|532.99|535.15|532.75|0
1648120850000|2022-03-24 11:20:50|535.39|532.99|535.62|533.22|535.62|533.22|535.39|532.99|0
1648120860000|2022-03-24 11:21:00|534.34|531.94|534.68|532.28|534.68|532.28|534.34|531.94|0
1648120870000|2022-03-24 11:21:10|534.45|532.05|534.45|532.05|534.45|532.05|534.45|532.05|0
1648120880000|2022-03-24 11:21:20|534.57|532.17|534.45|532.05|534.57|532.17|534.45|532.05|0
1648120890000|2022-03-24 11:21:30|534.21|531.81|534.21|531.81|534.21|531.81|534.21|531.81|0
1648120900000|2022-03-24 11:21:40|534.45|532.05|534.68|532.28|534.68|532.28|534.45|532.05|0
1648120910000|2022-03-24 11:21:50|534.57|532.17|534.1|531.7|534.57|532.17|534.1|531.7|0
1648120920000|2022-03-24 11:22:00|533.98|531.58|534.1|531.7|534.1|531.7|533.87|531.47|0
1648120930000|2022-03-24 11:22:10|533.98|531.58|533.87|531.47|533.98|531.58|533.87|531.47|0
1648120940000|2022-03-24 11:22:20|533.74|531.34|533.98|531.58|533.98|531.58|533.74|531.34|0
1648120950000|2022-03-24 11:22:30|533.87|531.47|533.63|531.23|533.87|531.47|533.63|531.23|0
1648120960000|2022-03-24 11:22:40|533.87|531.47|533.98|531.58|533.98|531.58|533.74|531.34|0
1648120980000|2022-03-24 11:23:00|534.1|531.7|534.1|531.7|534.1|531.7|534.1|531.7|0
1648120990000|2022-03-24 11:23:10|533.98|531.58|533.98|531.58|534.1|531.7|533.98|531.58|0
1648121010000|2022-03-24 11:23:30|534.21|531.81|533.74|531.34|534.21|531.81|533.74|531.34|0
1648121020000|2022-03-24 11:23:40|533.63|531.23|533.74|531.34|533.74|531.34|533.63|531.23|0
1648121030000|2022-03-24 11:23:50|533.63|531.23|533.51|531.11|533.63|531.23|533.51|531.11|0
1648121040000|2022-03-24 11:24:00|533.27|530.87|533.04|530.64|533.27|530.87|533.04|530.64|0
1648121050000|2022-03-24 11:24:10|533.51|531.11|533.51|531.11|533.63|531.23|533.51|531.11|0
1648121060000|2022-03-24 11:24:20|533.63|531.23|533.51|531.11|533.63|531.23|533.51|531.11|0
1648121070000|2022-03-24 11:24:30|533.63|531.23|533.63|531.23|533.63|531.23|533.63|531.23|0
1648121080000|2022-03-24 11:24:40|533.51|531.11|533.51|531.11|533.63|531.23|533.51|531.11|0
1648121090000|2022-03-24 11:24:50|533.63|531.23|533.27|530.87|533.63|531.23|533.27|530.87|0
1648121100000|2022-03-24 11:25:00|533.51|531.11|533.51|531.11|533.51|531.11|533.4|531|0
1648121110000|2022-03-24 11:25:10|533.74|531.34|533.51|531.11|533.74|531.34|533.51|531.11|0
1648121120000|2022-03-24 11:25:20|533.63|531.23|533.51|531.11|533.74|531.34|533.51|531.11|0
1648121130000|2022-03-24 11:25:30|533.74|531.34|533.87|531.47|533.87|531.47|533.74|531.34|0
1648121140000|2022-03-24 11:25:40|533.74|531.34|533.27|530.87|533.74|531.34|533.27|530.87|0
1648121150000|2022-03-24 11:25:50|533.51|531.11|533.27|530.87|533.51|531.11|533.27|530.87|0
1648121160000|2022-03-24 11:26:00|533.4|531|533.63|531.23|533.63|531.23|533.27|530.87|0
1648121170000|2022-03-24 11:26:10|533.74|531.34|533.74|531.34|533.74|531.34|533.74|531.34|0
1648121180000|2022-03-24 11:26:20|533.87|531.47|533.74|531.34|533.87|531.47|533.63|531.23|0
1648121210000|2022-03-24 11:26:50|533.51|531.11|533.74|531.34|533.74|531.34|533.51|531.11|0
1648121220000|2022-03-24 11:27:00|533.98|531.58|533.74|531.34|533.98|531.58|533.74|531.34|0
1648121230000|2022-03-24 11:27:10|534.1|531.7|534.1|531.7|534.1|531.7|534.1|531.7|0
1648121240000|2022-03-24 11:27:20|533.98|531.58|533.87|531.47|533.98|531.58|533.74|531.34|0
1648121250000|2022-03-24 11:27:30|533.98|531.58|533.74|531.34|533.98|531.58|533.74|531.34|0
1648121260000|2022-03-24 11:27:40|533.51|531.11|533.63|531.23|533.74|531.34|533.51|531.11|0
1648121270000|2022-03-24 11:27:50|533.51|531.11|533.51|531.11|533.51|531.11|533.51|531.11|0
1648121280000|2022-03-24 11:28:00|533.63|531.23|533.74|531.34|533.74|531.34|533.63|531.23|0
1648121290000|2022-03-24 11:28:10|533.63|531.23|533.74|531.34|533.74|531.34|533.63|531.23|0
1648121310000|2022-03-24 11:28:30|533.63|531.23|533.51|531.11|533.63|531.23|533.51|531.11|0
1648121320000|2022-03-24 11:28:40|533.74|531.34|533.74|531.34|533.74|531.34|533.74|531.34|0
1648121330000|2022-03-24 11:28:50|533.98|531.58|534.21|531.81|534.21|531.81|533.98|531.58|0
1648121340000|2022-03-24 11:29:00|534.45|532.05|534.21|531.81|534.45|532.05|534.21|531.81|0
1648121350000|2022-03-24 11:29:10|533.74|531.34|533.74|531.34|533.74|531.34|533.74|531.34|0
1648121360000|2022-03-24 11:29:20|533.86|531.46|533.98|531.58|533.98|531.58|533.86|531.46|0
1648121370000|2022-03-24 11:29:30|533.86|531.46|533.98|531.58|533.98|531.58|533.74|531.34|0
1648121380000|2022-03-24 11:29:40|534.1|531.7|533.98|531.58|534.1|531.7|533.98|531.58|0
1648121390000|2022-03-24 11:29:50|534.1|531.7|534.1|531.7|534.1|531.7|533.98|531.58|0
1648121400000|2022-03-24 11:30:00|533.74|531.34|533.74|531.34|533.86|531.46|533.74|531.34|0
1648121410000|2022-03-24 11:30:10|534.45|532.05|534.45|532.05|534.45|532.05|534.45|532.05|0
1648121420000|2022-03-24 11:30:20|534.33|531.93|534.21|531.81|534.33|531.93|534.21|531.81|0
1648121430000|2022-03-24 11:30:30|533.74|531.34|533.86|531.46|533.86|531.46|533.74|531.34|0
1648121440000|2022-03-24 11:30:40|532.8|530.4|533.16|530.76|533.16|530.76|532.8|530.4|0
1648121450000|2022-03-24 11:30:50|533.04|530.64|532.93|530.53|533.04|530.64|532.8|530.4|0
1648121460000|2022-03-24 11:31:00|533.4|531|533.51|531.11|533.51|531.11|533.4|531|0
1648121470000|2022-03-24 11:31:10|533.27|530.87|533.04|530.64|533.51|531.11|532.93|530.53|0
1648121480000|2022-03-24 11:31:20|533.51|531.11|533.27|530.87|533.51|531.11|533.27|530.87|0
1648121490000|2022-03-24 11:31:30|533.51|531.11|533.4|531|533.51|531.11|533.4|531|0
1648121500000|2022-03-24 11:31:40|533.51|531.11|533.27|530.87|533.51|531.11|533.27|530.87|0
1648121510000|2022-03-24 11:31:50|533.04|530.64|532.8|530.4|533.04|530.64|532.8|530.4|0
1648121520000|2022-03-24 11:32:00|532.93|530.53|532.93|530.53|532.93|530.53|532.8|530.4|0
1648121530000|2022-03-24 11:32:10|533.51|531.11|533.4|531|533.51|531.11|533.4|531|0
1648121540000|2022-03-24 11:32:20|533.51|531.11|533.27|530.87|533.51|531.11|533.27|530.87|0
1648121550000|2022-03-24 11:32:30|533.4|531|532.93|530.53|533.4|531|532.8|530.4|0
1648121560000|2022-03-24 11:32:40|533.04|530.64|532.8|530.4|533.04|530.64|532.8|530.4|0
1648121570000|2022-03-24 11:32:50|532.93|530.53|532.8|530.4|532.93|530.53|532.8|530.4|0
1648121580000|2022-03-24 11:33:00|532.57|530.17|532.57|530.17|532.57|530.17|532.34|529.94|0
1648121590000|2022-03-24 11:33:10|532.34|529.94|532.34|529.94|532.34|529.94|532.1|529.7|0
1648121600000|2022-03-24 11:33:20|532.22|529.82|532.69|530.29|532.69|530.29|532.1|529.7|0
1648121610000|2022-03-24 11:33:30|532.8|530.4|532.69|530.29|532.8|530.4|532.69|530.29|0
1648121620000|2022-03-24 11:33:40|533.04|530.64|533.16|530.76|533.16|530.76|533.04|530.64|0
1648121630000|2022-03-24 11:33:50|533.04|530.64|532.69|530.29|533.04|530.64|532.69|530.29|0
1648121640000|2022-03-24 11:34:00|532.93|530.53|533.04|530.64|533.04|530.64|532.93|530.53|0
1648121650000|2022-03-24 11:34:10|532.93|530.53|533.27|530.87|533.27|530.87|532.93|530.53|0
1648121660000|2022-03-24 11:34:20|533.51|531.11|533.39|530.99|533.51|531.11|533.39|530.99|0
1648121670000|2022-03-24 11:34:30|533.27|530.87|533.27|530.87|533.27|530.87|533.27|530.87|0
1648121680000|2022-03-24 11:34:40|533.04|530.64|533.16|530.76|533.16|530.76|532.8|530.4|0
1648121690000|2022-03-24 11:34:50|533.04|530.64|532.8|530.4|533.04|530.64|532.8|530.4|0
1648121700000|2022-03-24 11:35:00|532.93|530.53|532.93|530.53|533.04|530.64|532.93|530.53|0
1648121710000|2022-03-24 11:35:10|533.04|530.64|532.93|530.53|533.04|530.64|532.93|530.53|0
1648121720000|2022-03-24 11:35:20|533.16|530.76|533.27|530.87|533.27|530.87|533.16|530.76|0
1648121730000|2022-03-24 11:35:30|533.04|530.64|533.16|530.76|533.16|530.76|532.33|529.93|0
1648121740000|2022-03-24 11:35:40|533.27|530.87|533.04|530.64|533.27|530.87|533.04|530.64|0
1648121750000|2022-03-24 11:35:50|532.57|530.17|532.69|530.29|532.69|530.29|532.57|530.17|0
1648121760000|2022-03-24 11:36:00|532.8|530.4|532.57|530.17|532.93|530.53|532.57|530.17|0
1648121770000|2022-03-24 11:36:10|532.46|530.06|532.69|530.29|532.69|530.29|532.46|530.06|0
1648121780000|2022-03-24 11:36:20|532.93|530.53|532.93|530.53|533.04|530.64|532.93|530.53|0
1648121790000|2022-03-24 11:36:30|532.8|530.4|533.16|530.76|533.16|530.76|532.8|530.4|0
1648121800000|2022-03-24 11:36:40|533.51|531.11|533.51|531.11|533.51|531.11|533.51|531.11|0
1648121810000|2022-03-24 11:36:50|533.04|530.64|532.8|530.4|533.04|530.64|532.8|530.4|0
1648121820000|2022-03-24 11:37:00|533.04|530.64|533.04|530.64|533.16|530.76|533.04|530.64|0
1648121830000|2022-03-24 11:37:10|533.16|530.76|533.04|530.64|533.16|530.76|533.04|530.64|0
1648121840000|2022-03-24 11:37:20|532.93|530.53|532.57|530.17|532.93|530.53|532.57|530.17|0
1648121850000|2022-03-24 11:37:30|532.69|530.29|532.57|530.17|532.69|530.29|532.57|530.17|0
1648121860000|2022-03-24 11:37:40|532.33|529.93|532.22|529.82|532.33|529.93|532.22|529.82|0
1648121870000|2022-03-24 11:37:50|532.33|529.93|532.33|529.93|532.33|529.93|532.22|529.82|0
1648121880000|2022-03-24 11:38:00|532.46|530.06|532.8|530.4|532.8|530.4|532.46|530.06|0
1648121890000|2022-03-24 11:38:10|532.22|529.82|531.87|529.47|532.22|529.82|531.63|529.23|0
1648121900000|2022-03-24 11:38:20|532.1|529.7|532.1|529.7|532.1|529.7|532.1|529.7|0
1648121910000|2022-03-24 11:38:30|531.99|529.59|532.22|529.82|532.22|529.82|531.87|529.47|0
1648121920000|2022-03-24 11:38:40|532.33|529.93|532.57|530.17|532.57|530.17|532.22|529.82|0
1648121930000|2022-03-24 11:38:50|532.33|529.93|532.33|529.93|532.33|529.93|532.22|529.82|0
1648121940000|2022-03-24 11:39:00|532.57|530.17|532.57|530.17|532.57|530.17|532.57|530.17|0
1648121950000|2022-03-24 11:39:10|532.8|530.4|533.04|530.64|533.04|530.64|532.57|530.17|0
1648121960000|2022-03-24 11:39:20|533.27|530.87|532.92|530.52|533.51|531.11|532.92|530.52|0
1648121970000|2022-03-24 11:39:30|533.04|530.64|532.92|530.52|533.27|530.87|532.92|530.52|0
1648121980000|2022-03-24 11:39:40|533.04|530.64|533.04|530.64|533.04|530.64|533.04|530.64|0
1648121990000|2022-03-24 11:39:50|532.92|530.52|533.27|530.87|533.27|530.87|532.92|530.52|0
1648122000000|2022-03-24 11:40:00|536.79|534.39|540.55|538.15|540.55|538.15|536.56|534.16|0
1648122010000|2022-03-24 11:40:10|545.39|542.99|545.03|542.63|545.39|542.99|541.97|539.57|0
1648122020000|2022-03-24 11:40:20|543.97|541.57|540.08|537.68|543.97|541.57|540.08|537.68|0
1648122030000|2022-03-24 11:40:30|540.32|537.92|539.5|537.1|541.02|538.62|539.5|537.1|0
1648122040000|2022-03-24 11:40:40|539.61|537.21|537.03|534.63|539.61|537.21|536.45|534.05|0
1648122050000|2022-03-24 11:40:50|538.67|536.27|538.56|536.16|538.67|536.27|537.73|535.33|0
1648122060000|2022-03-24 11:41:00|539.14|536.74|539.85|537.45|539.97|537.57|539.14|536.74|0
1648122070000|2022-03-24 11:41:10|538.67|536.27|538.91|536.51|539.97|537.57|538.67|536.27|0
1648122080000|2022-03-24 11:41:20|539.14|536.74|539.98|537.1|540.56|537.68|539.14|536.74|0
1648122090000|2022-03-24 11:41:30|540.09|537.21|540.79|537.91|540.79|537.91|539.85|536.97|0
1648122100000|2022-03-24 11:41:40|540.45|537.57|539.62|536.74|540.45|537.57|539.62|536.74|0
1648122110000|2022-03-24 11:41:50|538.91|536.03|537.27|534.39|538.91|536.03|537.27|534.39|0
1648122120000|2022-03-24 11:42:00|538.09|535.21|538.44|535.56|538.44|535.56|538.09|535.21|0
1648122130000|2022-03-24 11:42:10|539.15|536.27|539.03|536.15|539.15|536.27|539.03|536.15|0
1648122140000|2022-03-24 11:42:20|539.38|536.5|540.09|537.21|540.09|537.21|539.38|536.5|0
1648122150000|2022-03-24 11:42:30|540.32|537.44|540.32|537.44|540.79|537.91|540.32|537.44|0
1648122160000|2022-03-24 11:42:40|540.21|537.33|538.91|536.03|540.21|537.33|538.91|536.03|0
1648122170000|2022-03-24 11:42:50|539.38|536.5|538.56|535.68|539.38|536.5|538.56|535.68|0
1648122180000|2022-03-24 11:43:00|538.21|535.33|538.68|535.8|538.68|535.8|538.21|535.33|0
1648122190000|2022-03-24 11:43:10|539.27|536.39|539.62|536.74|539.85|536.97|539.15|536.27|0
1648122200000|2022-03-24 11:43:20|539.74|536.86|539.62|536.74|539.97|537.09|539.62|536.74|0
1648122210000|2022-03-24 11:43:30|539.85|536.97|540.09|537.21|540.09|537.21|539.85|536.97|0
1648122220000|2022-03-24 11:43:40|539.85|536.97|539.38|536.5|539.85|536.97|539.38|536.5|0
1648122230000|2022-03-24 11:43:50|538.68|535.8|538.56|535.68|538.91|536.03|538.56|535.68|0
1648122240000|2022-03-24 11:44:00|538.8|535.92|539.15|536.27|539.15|536.27|538.44|535.56|0
1648122250000|2022-03-24 11:44:10|538.91|536.03|538.91|536.03|539.38|536.5|538.91|536.03|0
1648122260000|2022-03-24 11:44:20|538.68|535.8|538.68|535.8|539.15|536.27|538.68|535.8|0
1648122270000|2022-03-24 11:44:30|538.21|535.33|538.44|535.56|538.44|535.56|538.09|535.21|0
1648122280000|2022-03-24 11:44:40|538.21|535.33|538.44|535.56|538.44|535.56|538.21|535.33|0
1648122290000|2022-03-24 11:44:50|538.33|535.45|538.33|535.45|538.33|535.45|538.33|535.45|0
1648122300000|2022-03-24 11:45:00|538.56|535.68|538.56|535.68|538.68|535.8|538.44|535.56|0
1648122310000|2022-03-24 11:45:10|538.44|535.56|538.09|535.21|538.44|535.56|538.09|535.21|0
1648122320000|2022-03-24 11:45:20|538.56|535.68|538.8|535.92|538.8|535.92|538.56|535.68|0
1648122330000|2022-03-24 11:45:30|538.68|535.8|538.8|535.92|538.8|535.92|538.68|535.8|0
1648122340000|2022-03-24 11:45:40|538.68|535.8|538.68|535.8|538.68|535.8|538.68|535.8|0
1648122350000|2022-03-24 11:45:50|538.56|535.68|539.15|536.27|539.15|536.27|538.56|535.68|0
1648122360000|2022-03-24 11:46:00|538.8|535.92|538.44|535.56|538.8|535.92|537.97|535.09|0
1648122370000|2022-03-24 11:46:10|538.21|535.33|538.21|535.33|538.21|535.33|538.21|535.33|0
1648122380000|2022-03-24 11:46:20|538.33|535.45|536.68|533.8|538.44|535.56|536.68|533.8|0
1648122390000|2022-03-24 11:46:30|537.03|534.15|536.56|533.68|537.27|534.39|536.56|533.68|0
1648122400000|2022-03-24 11:46:40|536.68|533.8|536.33|533.45|536.68|533.8|536.33|533.45|0
1648122410000|2022-03-24 11:46:50|536.21|533.33|536.56|533.68|536.56|533.68|536.09|533.21|0
1648122420000|2022-03-24 11:47:00|536.8|533.92|536.09|533.21|536.8|533.92|536.09|533.21|0
1648122430000|2022-03-24 11:47:10|536.33|533.45|536.33|533.45|536.33|533.45|536.21|533.33|0
1648122440000|2022-03-24 11:47:20|536.09|533.21|536.33|533.45|536.33|533.45|536.09|533.21|0
1648122450000|2022-03-24 11:47:30|536.21|533.33|536.8|533.92|536.8|533.92|536.21|533.33|0
1648122460000|2022-03-24 11:47:40|536.56|533.68|537.03|534.15|537.03|534.15|536.56|533.68|0
1648122470000|2022-03-24 11:47:50|537.27|534.39|537.74|534.86|537.74|534.86|537.27|534.39|0
1648122480000|2022-03-24 11:48:00|537.97|535.09|537.86|534.98|537.97|535.09|537.5|534.62|0
1648122490000|2022-03-24 11:48:10|537.5|534.62|537.27|534.39|537.74|534.86|537.27|534.39|0
1648122500000|2022-03-24 11:48:20|537.5|534.62|537.5|534.62|537.62|534.74|537.5|534.62|0
1648122510000|2022-03-24 11:48:30|537.39|534.51|537.27|534.39|537.39|534.51|537.27|534.39|0
1648122520000|2022-03-24 11:48:40|537.5|534.62|537.15|534.27|537.5|534.62|537.15|534.27|0
1648122530000|2022-03-24 11:48:50|537.03|534.15|537.5|534.62|537.5|534.62|537.03|534.15|0
1648122540000|2022-03-24 11:49:00|537.27|534.39|537.03|534.15|537.39|534.51|537.03|534.15|0
1648122550000|2022-03-24 11:49:10|537.15|534.27|537.03|534.15|537.15|534.27|537.03|534.15|0
1648122560000|2022-03-24 11:49:20|537.27|534.39|537.27|534.39|537.27|534.39|537.27|534.39|0
1648122570000|2022-03-24 11:49:30|537.5|534.62|537.74|534.86|537.74|534.86|537.5|534.62|0
1648122580000|2022-03-24 11:49:40|537.27|534.39|537.74|534.86|537.74|534.86|537.27|534.39|0
1648122590000|2022-03-24 11:49:50|537.62|534.74|537.03|534.15|537.74|534.86|537.03|534.15|0
1648122600000|2022-03-24 11:50:00|537.86|534.98|537.97|535.09|537.97|535.09|537.74|534.86|0
1648122610000|2022-03-24 11:50:10|537.74|534.86|537.97|535.09|537.97|535.09|537.5|534.62|0
1648122620000|2022-03-24 11:50:20|537.74|534.86|537.62|534.74|537.97|535.09|537.62|534.74|0
1648122630000|2022-03-24 11:50:30|537.74|534.86|537.74|534.86|537.97|535.09|537.74|534.86|0
1648122640000|2022-03-24 11:50:40|537.86|534.98|537.86|534.98|537.97|535.09|537.86|534.98|0
1648122650000|2022-03-24 11:50:50|538.21|535.33|538.33|535.45|538.33|535.45|537.97|535.09|0
1648122660000|2022-03-24 11:51:00|538.44|535.56|538.8|535.92|538.8|535.92|538.44|535.56|0
1648122670000|2022-03-24 11:51:10|538.91|536.03|539.85|536.97|539.85|536.97|538.68|535.8|0
1648122680000|2022-03-24 11:51:20|539.38|536.5|539.85|536.97|539.85|536.97|539.38|536.5|0
1648122690000|2022-03-24 11:51:30|540.32|537.44|540.56|537.68|540.56|537.68|540.21|537.33|0
1648122700000|2022-03-24 11:51:40|540.21|537.33|540.32|537.44|540.32|537.44|540.21|537.33|0
1648122710000|2022-03-24 11:51:50|540.44|537.56|540.32|537.44|540.44|537.56|540.32|537.44|0
1648122720000|2022-03-24 11:52:00|540.09|537.21|540.09|537.21|540.09|537.21|539.62|536.74|0
1648122730000|2022-03-24 11:52:10|539.85|536.97|540.09|537.21|540.09|537.21|539.85|536.97|0
1648122740000|2022-03-24 11:52:20|540.56|537.68|540.32|537.44|540.56|537.68|540.32|537.44|0
1648122750000|2022-03-24 11:52:30|540.56|537.68|540.09|537.21|540.56|537.68|540.09|537.21|0
1648122760000|2022-03-24 11:52:40|540.56|537.68|540.32|537.44|540.56|537.68|540.32|537.44|0
1648122780000|2022-03-24 11:53:00|540.44|537.56|540.09|537.21|540.44|537.56|540.09|537.21|0
1648122790000|2022-03-24 11:53:10|540.32|537.44|540.56|537.68|540.68|537.8|540.32|537.44|0
1648122800000|2022-03-24 11:53:20|540.79|537.91|540.68|537.8|540.79|537.91|540.68|537.8|0
1648122810000|2022-03-24 11:53:30|540.79|537.91|542.2|539.32|542.2|539.32|540.79|537.91|0
1648122820000|2022-03-24 11:53:40|542.09|539.21|541.73|538.85|542.09|539.21|541.73|538.85|0
1648122830000|2022-03-24 11:53:50|541.97|539.09|541.97|539.09|542.2|539.32|541.97|539.09|0
1648122840000|2022-03-24 11:54:00|542.33|539.45|542.2|539.32|542.33|539.45|541.97|539.09|0
1648122850000|2022-03-24 11:54:10|541.97|539.09|541.38|538.5|541.97|539.09|541.26|538.38|0
1648122860000|2022-03-24 11:54:20|541.26|538.38|541.26|538.38|541.73|538.85|541.26|538.38|0
1648122870000|2022-03-24 11:54:30|541.38|538.5|541.5|538.62|541.5|538.62|541.26|538.38|0
1648122880000|2022-03-24 11:54:40|541.38|538.5|541.38|538.5|541.38|538.5|541.26|538.38|0
1648122890000|2022-03-24 11:54:50|541.15|538.27|541.03|538.15|541.15|538.27|541.03|538.15|0
1648122900000|2022-03-24 11:55:00|540.91|538.03|540.91|538.03|541.26|538.38|540.91|538.03|0
1648122910000|2022-03-24 11:55:10|540.79|537.91|540.79|537.91|540.79|537.91|540.56|537.68|0
1648122920000|2022-03-24 11:55:20|540.32|537.44|540.56|537.68|540.56|537.68|540.32|537.44|0
1648122930000|2022-03-24 11:55:30|540.44|537.56|540.56|537.68|540.56|537.68|540.44|537.56|0
1648122940000|2022-03-24 11:55:40|540.32|537.44|540.44|537.56|540.44|537.56|540.32|537.44|0
1648122950000|2022-03-24 11:55:50|540.56|537.68|541.03|538.15|541.03|538.15|540.56|537.68|0
1648122960000|2022-03-24 11:56:00|540.79|537.91|540.79|537.91|540.79|537.91|540.79|537.91|0
1648122970000|2022-03-24 11:56:10|540.32|537.44|539.62|536.74|540.32|537.44|539.62|536.74|0
1648122980000|2022-03-24 11:56:20|539.85|536.97|539.62|536.74|539.85|536.97|539.62|536.74|0
1648122990000|2022-03-24 11:56:30|539.5|536.62|540.09|537.21|540.09|537.21|539.5|536.62|0
1648123000000|2022-03-24 11:56:40|540.32|537.44|540.56|537.68|540.56|537.68|540.32|537.44|0
1648123010000|2022-03-24 11:56:50|540.32|537.44|540.32|537.44|540.44|537.56|540.32|537.44|0
1648123020000|2022-03-24 11:57:00|539.85|536.97|539.85|536.97|539.85|536.97|539.85|536.97|0
1648123030000|2022-03-24 11:57:10|539.62|536.74|539.38|536.5|539.62|536.74|539.38|536.5|0
1648123040000|2022-03-24 11:57:20|539.27|536.39|539.38|536.5|539.62|536.74|539.27|536.39|0
1648123050000|2022-03-24 11:57:30|539.15|536.27|539.62|536.74|539.62|536.74|539.15|536.27|0
1648123060000|2022-03-24 11:57:40|539.5|536.62|539.85|536.97|539.85|536.97|539.5|536.62|0
1648123070000|2022-03-24 11:57:50|539.97|537.09|540.21|537.33|540.32|537.44|539.97|537.09|0
1648123080000|2022-03-24 11:58:00|540.09|537.21|540.09|537.21|540.32|537.44|540.09|537.21|0
1648123090000|2022-03-24 11:58:10|541.03|538.15|541.26|538.38|541.5|538.62|541.03|538.15|0
1648123100000|2022-03-24 11:58:20|541.03|538.15|541.15|538.27|541.15|538.27|541.03|538.15|0
1648123110000|2022-03-24 11:58:30|541.03|538.15|541.73|538.85|541.73|538.85|541.03|538.15|0
1648123120000|2022-03-24 11:58:40|541.5|538.62|541.26|538.38|541.5|538.62|541.26|538.38|0
1648123130000|2022-03-24 11:58:50|541.15|538.27|541.5|538.62|541.5|538.62|541.15|538.27|0
1648123140000|2022-03-24 11:59:00|541.85|538.97|541.26|538.38|541.85|538.97|541.26|538.38|0
1648123150000|2022-03-24 11:59:10|541.5|538.62|541.38|538.5|541.5|538.62|541.26|538.38|0
1648123160000|2022-03-24 11:59:20|541.03|538.15|540.56|537.68|541.03|538.15|540.56|537.68|0
1648123170000|2022-03-24 11:59:30|540.79|537.91|541.15|538.27|541.15|538.27|540.68|537.8|0
1648123180000|2022-03-24 11:59:40|541.03|538.15|541.03|538.15|541.15|538.27|541.03|538.15|0
1648123190000|2022-03-24 11:59:50|540.91|538.03|540.79|537.91|540.91|538.03|540.79|537.91|0
1648123200000|2022-03-24 12:00:00|540.56|537.68|540.91|538.03|540.91|538.03|540.56|537.68|0
1648123210000|2022-03-24 12:00:10|540.44|537.56|539.85|536.97|540.44|537.56|539.74|536.86|0
1648123220000|2022-03-24 12:00:20|539.74|536.86|540.09|537.21|540.09|537.21|539.74|536.86|0
1648123230000|2022-03-24 12:00:30|539.97|537.09|539.14|536.26|539.97|537.09|539.14|536.26|0
1648123240000|2022-03-24 12:00:40|539.85|536.97|539.85|536.97|539.85|536.97|539.61|536.73|0
1648123250000|2022-03-24 12:00:50|539.74|536.86|539.61|536.73|539.74|536.86|539.61|536.73|0
1648123260000|2022-03-24 12:01:00|540.09|537.21|539.61|536.73|540.09|537.21|539.61|536.73|0
1648123270000|2022-03-24 12:01:10|539.85|536.97|539.74|536.86|539.85|536.97|539.61|536.73|0
1648123280000|2022-03-24 12:01:20|539.61|536.73|539.61|536.73|539.85|536.97|539.61|536.73|0
1648123290000|2022-03-24 12:01:30|539.38|536.5|539.14|536.26|539.38|536.5|539.14|536.26|0
1648123310000|2022-03-24 12:01:50|539.38|536.5|539.27|536.39|539.38|536.5|539.27|536.39|0
1648123320000|2022-03-24 12:02:00|539.38|536.5|538.67|535.79|539.5|536.62|538.67|535.79|0
1648123330000|2022-03-24 12:02:10|538.91|536.03|539.14|536.26|539.14|536.26|538.91|536.03|0
1648123340000|2022-03-24 12:02:20|539.38|536.5|539.38|536.5|539.38|536.5|539.38|536.5|0
1648123350000|2022-03-24 12:02:30|539.27|536.39|539.03|536.15|539.27|536.39|539.03|536.15|0
1648123360000|2022-03-24 12:02:40|538.8|535.92|538.56|535.68|538.8|535.92|538.56|535.68|0
1648123370000|2022-03-24 12:02:50|538.44|535.56|538.67|535.79|538.67|535.79|538.44|535.56|0
1648123380000|2022-03-24 12:03:00|538.44|535.56|537.97|535.09|538.44|535.56|537.97|535.09|0
1648123390000|2022-03-24 12:03:10|538.44|535.56|538.33|535.45|538.44|535.56|538.2|535.32|0
1648123400000|2022-03-24 12:03:20|538.44|535.56|539.14|536.26|539.14|536.26|538.44|535.56|0
1648123410000|2022-03-24 12:03:30|538.91|536.03|538.44|535.56|538.91|536.03|538.44|535.56|0
1648123420000|2022-03-24 12:03:40|538.33|535.45|538.2|535.32|538.33|535.45|538.2|535.32|0
1648123430000|2022-03-24 12:03:50|538.09|535.21|538.2|535.32|538.2|535.32|538.09|535.21|0
1648123440000|2022-03-24 12:04:00|538.33|535.45|538.33|535.45|538.33|535.45|538.2|535.32|0
1648123450000|2022-03-24 12:04:10|538.44|535.56|538.91|536.03|538.91|536.03|538.44|535.56|0
1648123460000|2022-03-24 12:04:20|538.67|535.79|538.2|535.32|538.67|535.79|538.2|535.32|0
1648123470000|2022-03-24 12:04:30|538.33|535.45|538.2|535.32|538.33|535.45|538.2|535.32|0
1648123480000|2022-03-24 12:04:40|537.97|535.09|538.2|535.32|538.2|535.32|537.97|535.09|0
1648123490000|2022-03-24 12:04:50|537.97|535.09|537.97|535.09|538.2|535.32|537.97|535.09|0
1648123500000|2022-03-24 12:05:00|538.09|535.21|538.09|535.21|538.2|535.32|538.09|535.21|0
1648123510000|2022-03-24 12:05:10|538.2|535.32|538.44|535.56|538.44|535.56|538.2|535.32|0
1648123520000|2022-03-24 12:05:20|538.2|535.32|538.33|535.45|538.33|535.45|538.2|535.32|0
1648123530000|2022-03-24 12:05:30|538.44|535.56|538.44|535.56|538.44|535.56|538.33|535.45|0
1648123540000|2022-03-24 12:05:40|538.91|536.03|538.91|536.03|538.91|536.03|538.8|535.92|0
1648123550000|2022-03-24 12:05:50|538.67|535.79|538.67|535.79|538.67|535.79|538.56|535.68|0
1648123560000|2022-03-24 12:06:00|538.56|535.68|538.56|535.68|538.67|535.79|538.56|535.68|0
1648123570000|2022-03-24 12:06:10|538.67|535.79|538.44|535.56|538.8|535.92|538.44|535.56|0
1648123580000|2022-03-24 12:06:20|538.2|535.32|537.97|535.09|538.2|535.32|537.97|535.09|0
1648123590000|2022-03-24 12:06:30|537.73|534.85|537.73|534.85|537.73|534.85|537.5|534.62|0
1648123600000|2022-03-24 12:06:40|537.5|534.62|537.73|534.85|537.73|534.85|537.5|534.62|0
1648123610000|2022-03-24 12:06:50|537.97|535.09|538.09|535.21|538.2|535.32|537.97|535.09|0
1648123620000|2022-03-24 12:07:00|537.97|535.09|538.2|535.32|538.2|535.32|537.97|535.09|0
1648123630000|2022-03-24 12:07:10|538.09|535.21|538.33|535.45|538.33|535.45|538.09|535.21|0
1648123640000|2022-03-24 12:07:20|538.2|535.32|538.09|535.21|538.2|535.32|538.09|535.21|0
1648123650000|2022-03-24 12:07:30|538.2|535.32|538.91|536.03|538.91|536.03|538.2|535.32|0
1648123660000|2022-03-24 12:07:40|538.67|535.79|538.67|535.79|538.67|535.79|538.44|535.56|0
1648123670000|2022-03-24 12:07:50|538.91|536.03|538.91|536.03|539.14|536.26|538.91|536.03|0
1648123680000|2022-03-24 12:08:00|538.67|535.79|538.56|535.68|538.67|535.79|538.56|535.68|0
1648123690000|2022-03-24 12:08:10|538.67|535.79|538.91|536.03|539.14|536.26|538.67|535.79|0
1648123700000|2022-03-24 12:08:20|538.8|535.92|538.2|535.32|538.8|535.92|538.2|535.32|0
1648123710000|2022-03-24 12:08:30|538.44|535.56|538.2|535.32|538.44|535.56|538.2|535.32|0
1648123720000|2022-03-24 12:08:40|538.44|535.56|538.67|535.79|538.67|535.79|538.44|535.56|0
1648123730000|2022-03-24 12:08:50|538.56|535.68|537.97|535.09|538.56|535.68|537.97|535.09|0
1648123740000|2022-03-24 12:09:00|538.2|535.32|538.44|535.56|538.56|535.68|538.2|535.32|0
1648123750000|2022-03-24 12:09:10|538.2|535.32|538.44|535.56|538.44|535.56|538.2|535.32|0
1648123760000|2022-03-24 12:09:20|538.2|535.32|538.44|535.56|538.44|535.56|538.2|535.32|0
1648123770000|2022-03-24 12:09:30|538.2|535.32|538.33|535.45|538.33|535.45|538.2|535.32|0
1648123780000|2022-03-24 12:09:40|538.67|535.79|539.85|536.97|539.85|536.97|538.67|535.79|0
1648123790000|2022-03-24 12:09:50|540.08|537.2|540.08|537.2|540.08|537.2|540.08|537.2|0
1648123800000|2022-03-24 12:10:00|541.26|538.38|541.26|538.38|541.26|538.38|541.26|538.38|0
1648123810000|2022-03-24 12:10:10|541.38|538.5|540.55|537.67|541.38|538.5|540.55|537.67|0
1648123820000|2022-03-24 12:10:20|541.02|538.14|541.73|538.85|541.73|538.85|541.02|538.14|0
1648123830000|2022-03-24 12:10:30|541.5|538.62|541.5|538.62|541.73|538.85|541.5|538.62|0
1648123840000|2022-03-24 12:10:40|541.73|538.85|541.5|538.62|541.73|538.85|541.26|538.38|0
1648123850000|2022-03-24 12:10:50|541.73|538.85|541.5|538.62|541.73|538.85|541.5|538.62|0
1648123860000|2022-03-24 12:11:00|541.62|538.74|541.97|539.09|541.97|539.09|541.5|538.62|0
1648123870000|2022-03-24 12:11:10|542.2|539.32|541.97|539.09|542.2|539.32|541.97|539.09|0
1648123880000|2022-03-24 12:11:20|541.73|538.85|542.67|539.79|542.67|539.79|541.73|538.85|0
1648123890000|2022-03-24 12:11:30|542.79|539.91|542.09|539.21|542.79|539.91|542.09|539.21|0
1648123900000|2022-03-24 12:11:40|542.44|539.56|542.2|539.32|542.44|539.56|542.2|539.32|0
1648123910000|2022-03-24 12:11:50|541.73|538.85|542.44|539.56|542.44|539.56|541.73|538.85|0
1648123920000|2022-03-24 12:12:00|542.56|539.68|542.67|539.79|542.67|539.79|542.44|539.56|0
1648123930000|2022-03-24 12:12:10|542.44|539.56|542.91|540.03|542.91|540.03|542.44|539.56|0
1648123940000|2022-03-24 12:12:20|543.03|540.15|542.91|540.03|543.38|540.5|542.91|540.03|0
1648123950000|2022-03-24 12:12:30|543.14|540.26|543.14|540.26|543.38|540.5|543.14|540.26|0
1648123960000|2022-03-24 12:12:40|543.38|540.5|542.91|540.03|543.38|540.5|542.91|540.03|0
1648123970000|2022-03-24 12:12:50|542.67|539.79|542.2|539.32|542.67|539.79|542.2|539.32|0
1648123980000|2022-03-24 12:13:00|541.73|538.85|541.85|538.97|541.85|538.97|541.5|538.62|0
1648123990000|2022-03-24 12:13:10|541.5|538.62|541.62|538.74|541.73|538.85|541.5|538.62|0
1648124000000|2022-03-24 12:13:20|541.73|538.85|541.97|539.09|541.97|539.09|541.73|538.85|0
1648124010000|2022-03-24 12:13:30|541.73|538.85|541.73|538.85|541.97|539.09|541.73|538.85|0
1648124020000|2022-03-24 12:13:40|541.85|538.97|542.09|539.21|542.09|539.21|541.85|538.97|0
1648124030000|2022-03-24 12:13:50|541.97|539.09|541.73|538.85|541.97|539.09|541.49|538.61|0
1648124040000|2022-03-24 12:14:00|541.85|538.97|541.73|538.85|542.09|539.21|541.49|538.61|0
1648124050000|2022-03-24 12:14:10|541.62|538.74|541.62|538.74|541.73|538.85|541.49|538.61|0
1648124060000|2022-03-24 12:14:20|541.49|538.61|541.49|538.61|541.73|538.85|541.49|538.61|0
1648124070000|2022-03-24 12:14:30|541.26|538.38|541.26|538.38|541.26|538.38|541.26|538.38|0
1648124080000|2022-03-24 12:14:40|541.02|538.14|541.02|538.14|541.02|538.14|541.02|538.14|0
1648124090000|2022-03-24 12:14:50|541.15|538.27|541.02|538.14|541.15|538.27|541.02|538.14|0
1648124100000|2022-03-24 12:15:00|541.15|538.27|541.62|538.74|541.62|538.74|541.15|538.27|0
1648124110000|2022-03-24 12:15:10|541.97|539.09|541.26|538.38|541.97|539.09|541.26|538.38|0
1648124120000|2022-03-24 12:15:20|541.15|538.27|541.26|538.38|541.26|538.38|541.15|538.27|0
1648124130000|2022-03-24 12:15:30|541.02|538.14|541.02|538.14|541.26|538.38|541.02|538.14|0
1648124140000|2022-03-24 12:15:40|541.26|538.38|541.26|538.38|541.26|538.38|541.26|538.38|0
1648124150000|2022-03-24 12:15:50|541.49|538.61|541.49|538.61|541.73|538.85|541.49|538.61|0
1648124160000|2022-03-24 12:16:00|541.26|538.38|541.26|538.38|541.26|538.38|541.26|538.38|0
1648124170000|2022-03-24 12:16:10|541.49|538.61|541.49|538.61|541.49|538.61|541.49|538.61|0
1648124180000|2022-03-24 12:16:20|541.62|538.74|541.62|538.74|541.62|538.74|541.62|538.74|0
1648124190000|2022-03-24 12:16:30|541.73|538.85|542.67|539.79|542.67|539.79|541.73|538.85|0
1648124200000|2022-03-24 12:16:40|542.91|540.03|542.67|539.79|543.14|540.26|542.67|539.79|0
1648124210000|2022-03-24 12:16:50|542.91|540.03|542.44|539.56|542.91|540.03|542.44|539.56|0
1648124220000|2022-03-24 12:17:00|542.2|539.32|542.2|539.32|542.2|539.32|542.2|539.32|0
1648124230000|2022-03-24 12:17:10|542.67|539.79|542.91|540.03|543.03|540.15|542.67|539.79|0
1648124240000|2022-03-24 12:17:20|542.56|539.68|543.38|540.5|543.38|540.5|542.44|539.56|0
1648124250000|2022-03-24 12:17:30|543.14|540.26|543.38|540.5|543.38|540.5|543.14|540.26|0
1648124260000|2022-03-24 12:17:40|542.91|540.03|543.14|540.26|543.14|540.26|542.91|540.03|0
1648124270000|2022-03-24 12:17:50|543.38|540.5|543.38|540.5|543.38|540.5|543.38|540.5|0
1648124280000|2022-03-24 12:18:00|543.61|540.73|543.14|540.26|543.61|540.73|543.14|540.26|0
1648124290000|2022-03-24 12:18:10|543.03|540.15|543.03|540.15|543.14|540.26|543.03|540.15|0
1648124300000|2022-03-24 12:18:20|542.67|539.79|543.14|540.26|543.5|540.62|542.67|539.79|0
1648124310000|2022-03-24 12:18:30|542.79|539.91|543.03|540.15|543.14|540.26|542.79|539.91|0
1648124320000|2022-03-24 12:18:40|542.79|539.91|542.91|540.03|543.03|540.15|542.79|539.91|0
1648124330000|2022-03-24 12:18:50|542.79|539.91|542.79|539.91|542.79|539.91|542.79|539.91|0
1648124340000|2022-03-24 12:19:00|542.67|539.79|542.56|539.68|542.67|539.79|542.32|539.44|0
1648124350000|2022-03-24 12:19:10|542.67|539.79|542.67|539.79|542.79|539.91|542.67|539.79|0
1648124360000|2022-03-24 12:19:20|543.38|540.5|542.91|540.03|543.38|540.5|542.91|540.03|0
1648124370000|2022-03-24 12:19:30|542.67|539.79|542.67|539.79|542.67|539.79|542.67|539.79|0
1648124380000|2022-03-24 12:19:40|542.44|539.56|542.44|539.56|542.56|539.68|542.32|539.44|0
1648124390000|2022-03-24 12:19:50|542.56|539.68|542.44|539.56|542.56|539.68|542.2|539.32|0
1648124400000|2022-03-24 12:20:00|542.32|539.44|542.67|539.79|542.67|539.79|542.32|539.44|0
1648124410000|2022-03-24 12:20:10|543.14|540.26|543.03|540.15|543.61|540.73|543.03|540.15|0
1648124420000|2022-03-24 12:20:20|542.67|539.79|542.79|539.91|542.79|539.91|542.44|539.56|0
1648124430000|2022-03-24 12:20:30|543.38|540.5|543.14|540.26|543.38|540.5|542.91|540.03|0
1648124440000|2022-03-24 12:20:40|543.26|540.38|543.14|540.26|543.38|540.5|543.14|540.26|0
1648124450000|2022-03-24 12:20:50|543.26|540.38|543.26|540.38|543.26|540.38|543.26|540.38|0
1648124460000|2022-03-24 12:21:00|543.38|540.5|542.91|540.03|543.38|540.5|542.91|540.03|0
1648124470000|2022-03-24 12:21:10|543.14|540.26|543.61|540.73|543.61|540.73|543.14|540.26|0
1648124490000|2022-03-24 12:21:30|543.38|540.5|543.85|540.97|543.85|540.97|543.38|540.5|0
1648124500000|2022-03-24 12:21:40|543.74|540.86|543.61|540.73|543.74|540.86|543.61|540.73|0
1648124510000|2022-03-24 12:21:50|543.85|540.97|543.85|540.97|543.85|540.97|543.85|540.97|0
1648124520000|2022-03-24 12:22:00|543.61|540.73|543.38|540.5|543.61|540.73|543.38|540.5|0
1648124530000|2022-03-24 12:22:10|543.26|540.38|543.14|540.26|543.26|540.38|543.03|540.15|0
1648124540000|2022-03-24 12:22:20|542.44|539.56|542.44|539.56|542.44|539.56|542.44|539.56|0
1648124550000|2022-03-24 12:22:30|542.2|539.32|542.44|539.56|542.44|539.56|542.2|539.32|0
1648124560000|2022-03-24 12:22:40|542.67|539.79|542.67|539.79|542.67|539.79|542.67|539.79|0
1648124570000|2022-03-24 12:22:50|542.91|540.03|542.91|540.03|542.91|540.03|542.79|539.91|0
1648124580000|2022-03-24 12:23:00|542.79|539.91|541.85|538.97|542.79|539.91|541.85|538.97|0
1648124590000|2022-03-24 12:23:10|541.49|538.61|541.62|538.74|541.62|538.74|541.49|538.61|0
1648124600000|2022-03-24 12:23:20|541.85|538.97|541.96|539.08|541.96|539.08|541.85|538.97|0
1648124610000|2022-03-24 12:23:30|542.91|540.03|542.79|539.91|542.91|540.03|542.79|539.91|0
1648124620000|2022-03-24 12:23:40|542.67|539.79|542.56|539.68|542.67|539.79|542.44|539.56|0
1648124630000|2022-03-24 12:23:50|542.67|539.79|542.44|539.56|542.67|539.79|542.44|539.56|0
1648124640000|2022-03-24 12:24:00|542.56|539.68|542.67|539.79|542.79|539.91|542.56|539.68|0
1648124650000|2022-03-24 12:24:10|542.91|540.03|542.91|540.03|542.91|540.03|542.91|540.03|0
1648124660000|2022-03-24 12:24:20|543.14|540.26|542.91|540.03|543.14|540.26|542.91|540.03|0
1648124670000|2022-03-24 12:24:30|543.14|540.26|543.03|540.15|543.14|540.26|542.91|540.03|0
1648124680000|2022-03-24 12:24:40|542.91|540.03|543.14|540.26|543.14|540.26|542.91|540.03|0
1648124690000|2022-03-24 12:24:50|543.5|540.62|543.5|540.62|543.5|540.62|543.5|540.62|0
1648124700000|2022-03-24 12:25:00|543.38|540.5|543.38|540.5|543.38|540.5|543.26|540.38|0
1648124710000|2022-03-24 12:25:10|543.03|540.15|543.14|540.26|543.14|540.26|542.91|540.03|0
1648124720000|2022-03-24 12:25:20|542.91|540.03|542.67|539.79|542.91|540.03|542.67|539.79|0
1648124730000|2022-03-24 12:25:30|542.43|539.55|542.2|539.32|542.43|539.55|542.2|539.32|0
1648124740000|2022-03-24 12:25:40|542.09|539.21|542.2|539.32|542.2|539.32|542.09|539.21|0
1648124750000|2022-03-24 12:25:50|541.96|539.08|542.2|539.32|542.2|539.32|541.96|539.08|0
1648124760000|2022-03-24 12:26:00|542.43|539.55|542.43|539.55|542.43|539.55|542.2|539.32|0
1648124770000|2022-03-24 12:26:10|542.67|539.79|542.79|539.91|542.79|539.91|542.67|539.79|0
1648124780000|2022-03-24 12:26:20|542.67|539.79|543.38|540.5|543.38|540.5|542.67|539.79|0
1648124790000|2022-03-24 12:26:30|543.14|540.26|543.85|540.97|543.85|540.97|543.14|540.26|0
1648124800000|2022-03-24 12:26:40|544.08|541.2|543.85|540.97|544.08|541.2|543.85|540.97|0
1648124810000|2022-03-24 12:26:50|543.61|540.73|543.85|540.97|544.08|541.2|543.61|540.73|0
1648124820000|2022-03-24 12:27:00|543.61|540.73|543.61|540.73|543.61|540.73|543.5|540.62|0
1648124830000|2022-03-24 12:27:10|543.38|540.5|543.38|540.5|543.5|540.62|543.38|540.5|0
1648124840000|2022-03-24 12:27:20|543.14|540.26|543.14|540.26|543.14|540.26|543.14|540.26|0
1648124850000|2022-03-24 12:27:30|542.91|540.03|543.61|540.73|543.61|540.73|542.91|540.03|0
1648124860000|2022-03-24 12:27:40|543.38|540.5|543.61|540.73|543.61|540.73|543.38|540.5|0
1648124870000|2022-03-24 12:27:50|543.38|540.5|543.61|540.73|543.61|540.73|543.38|540.5|0
1648124880000|2022-03-24 12:28:00|543.85|540.97|543.61|540.73|543.85|540.97|543.61|540.73|0
1648124890000|2022-03-24 12:28:10|543.85|540.97|543.85|540.97|543.85|540.97|543.73|540.85|0
1648124900000|2022-03-24 12:28:20|544.08|541.2|543.85|540.97|544.08|541.2|543.85|540.97|0
1648124910000|2022-03-24 12:28:30|543.97|541.09|543.38|540.5|543.97|541.09|543.38|540.5|0
1648124920000|2022-03-24 12:28:40|543.26|540.38|542.67|539.79|543.26|540.38|542.43|539.55|0
1648124930000|2022-03-24 12:28:50|542.79|539.91|542.56|539.68|542.79|539.91|542.56|539.68|0
1648124940000|2022-03-24 12:29:00|542.43|539.55|542.32|539.44|542.43|539.55|542.32|539.44|0
1648124950000|2022-03-24 12:29:10|542.2|539.32|542.2|539.32|542.2|539.32|542.2|539.32|0
1648124960000|2022-03-24 12:29:20|542.09|539.21|542.09|539.21|542.2|539.32|542.09|539.21|0
1648124970000|2022-03-24 12:29:30|541.96|539.08|542.09|539.21|542.09|539.21|541.96|539.08|0
1648124980000|2022-03-24 12:29:40|542.2|539.32|542.43|539.55|542.43|539.55|542.2|539.32|0
1648125000000|2022-03-24 12:30:00|542.56|539.68|542.56|539.68|542.56|539.68|542.56|539.68|0
1648125010000|2022-03-24 12:30:10|542.79|539.91|542.79|539.91|543.03|540.15|542.79|539.91|0
1648125020000|2022-03-24 12:30:20|543.5|540.62|544.21|541.33|544.21|541.33|543.5|540.62|0
1648125030000|2022-03-24 12:30:30|544.68|541.8|545.73|542.85|545.86|542.98|544.68|541.8|0
1648125040000|2022-03-24 12:30:40|545.62|542.74|545.97|543.09|545.97|543.09|545.5|542.62|0
1648125050000|2022-03-24 12:30:50|545.03|542.15|545.03|542.15|545.03|542.15|545.03|542.15|0
1648125060000|2022-03-24 12:31:00|544.91|542.03|544.55|541.67|544.91|542.03|544.55|541.67|0
1648125070000|2022-03-24 12:31:10|544.32|541.44|544.79|541.91|544.79|541.91|544.32|541.44|0
1648125080000|2022-03-24 12:31:20|544.68|541.8|544.79|541.91|545.03|542.15|544.68|541.8|0
1648125090000|2022-03-24 12:31:30|545.62|542.74|545.97|543.09|546.2|543.32|545.62|542.74|0
1648125100000|2022-03-24 12:31:40|546.2|543.32|545.5|542.62|546.2|543.32|545.5|542.62|0
1648125110000|2022-03-24 12:31:50|545.38|542.5|545.73|542.85|545.73|542.85|545.38|542.5|0
1648125120000|2022-03-24 12:32:00|545.26|542.38|545.03|542.15|545.26|542.38|545.03|542.15|0
1648125130000|2022-03-24 12:32:10|544.91|542.03|545.26|542.38|545.26|542.38|544.79|541.91|0
1648125140000|2022-03-24 12:32:20|545.03|542.15|544.79|541.91|545.03|542.15|544.79|541.91|0
1648125150000|2022-03-24 12:32:30|544.68|541.8|543.61|540.73|544.68|541.8|543.61|540.73|0
1648125160000|2022-03-24 12:32:40|544.08|541.2|544.2|541.32|544.32|541.44|544.08|541.2|0
1648125170000|2022-03-24 12:32:50|544.32|541.44|544.2|541.32|544.32|541.44|544.08|541.2|0
1648125180000|2022-03-24 12:33:00|544.32|541.44|543.97|541.09|544.32|541.44|543.97|541.09|0
1648125190000|2022-03-24 12:33:10|543.85|540.97|542.9|540.02|543.85|540.97|542.9|540.02|0
1648125200000|2022-03-24 12:33:20|542.67|539.79|543.03|540.15|543.03|540.15|542.67|539.79|0
1648125210000|2022-03-24 12:33:30|542.9|540.02|542.43|539.55|542.9|540.02|542.43|539.55|0
1648125220000|2022-03-24 12:33:40|542.2|539.32|542.43|539.55|542.43|539.55|542.2|539.32|0
1648125230000|2022-03-24 12:33:50|542.2|539.32|542.2|539.32|542.43|539.55|542.2|539.32|0
1648125240000|2022-03-24 12:34:00|541.96|539.08|541.96|539.08|542.2|539.32|541.96|539.08|0
1648125250000|2022-03-24 12:34:10|542.67|539.79|542.56|539.68|542.67|539.79|542.43|539.55|0
1648125260000|2022-03-24 12:34:20|542.67|539.79|543.14|540.26|543.14|540.26|542.43|539.55|0
1648125270000|2022-03-24 12:34:30|542.9|540.02|543.14|540.26|543.14|540.26|542.9|540.02|0
1648125280000|2022-03-24 12:34:40|543.03|540.15|542.67|539.79|543.03|540.15|542.67|539.79|0
1648125290000|2022-03-24 12:34:50|542.56|539.68|542.56|539.68|542.56|539.68|542.43|539.55|0
1648125300000|2022-03-24 12:35:00|542.43|539.55|542.32|539.44|542.43|539.55|542.32|539.44|0
1648125310000|2022-03-24 12:35:10|542.2|539.32|542.2|539.32|542.2|539.32|542.2|539.32|0
1648125320000|2022-03-24 12:35:20|542.43|539.55|542.43|539.55|542.43|539.55|542.32|539.44|0
1648125330000|2022-03-24 12:35:30|542.32|539.44|542.67|539.79|542.67|539.79|542.32|539.44|0
1648125340000|2022-03-24 12:35:40|542.43|539.55|542.67|539.79|542.67|539.79|542.43|539.55|0
1648125350000|2022-03-24 12:35:50|542.79|539.91|542.79|539.91|542.79|539.91|542.79|539.91|0
1648125360000|2022-03-24 12:36:00|542.67|539.79|542.43|539.55|542.67|539.79|542.43|539.55|0
1648125370000|2022-03-24 12:36:10|542.67|539.79|542.67|539.79|542.67|539.79|542.67|539.79|0
1648125380000|2022-03-24 12:36:20|542.79|539.91|542.79|539.91|542.79|539.91|542.79|539.91|0
1648125390000|2022-03-24 12:36:30|542.9|540.02|542.67|539.79|542.9|540.02|542.67|539.79|0
1648125400000|2022-03-24 12:36:40|542.43|539.55|542.32|539.44|542.43|539.55|542.2|539.32|0
1648125410000|2022-03-24 12:36:50|542.08|539.2|541.96|539.08|542.08|539.2|541.73|538.85|0
1648125420000|2022-03-24 12:37:00|541.73|538.85|541.73|538.85|541.73|538.85|541.73|538.85|0
1648125430000|2022-03-24 12:37:10|541.49|538.61|541.49|538.61|541.49|538.61|541.49|538.61|0
1648125440000|2022-03-24 12:37:20|541.26|538.38|541.38|538.5|541.38|538.5|541.26|538.38|0
1648125450000|2022-03-24 12:37:30|541.26|538.38|541.73|538.85|541.73|538.85|541.26|538.38|0
1648125460000|2022-03-24 12:37:40|541.96|539.08|541.85|538.97|541.96|539.08|541.73|538.85|0
1648125470000|2022-03-24 12:37:50|541.49|538.61|541.26|538.38|541.49|538.61|541.26|538.38|0
1648125480000|2022-03-24 12:38:00|541.38|538.5|541.26|538.38|541.49|538.61|541.26|538.38|0
1648125490000|2022-03-24 12:38:10|541.02|538.14|541.02|538.14|541.02|538.14|541.02|538.14|0
1648125500000|2022-03-24 12:38:20|540.79|537.91|540.79|537.91|540.79|537.91|540.79|537.91|0
1648125510000|2022-03-24 12:38:30|541.02|538.14|540.55|537.67|541.02|538.14|540.55|537.67|0
1648125520000|2022-03-24 12:38:40|540.31|537.43|540.31|537.43|540.55|537.67|540.31|537.43|0
1648125540000|2022-03-24 12:39:00|540.55|537.67|540.79|537.91|540.79|537.91|540.55|537.67|0
1648125550000|2022-03-24 12:39:10|540.67|537.79|540.79|537.91|540.79|537.91|540.67|537.79|0
1648125560000|2022-03-24 12:39:20|540.67|537.79|541.14|538.26|541.14|538.26|540.67|537.79|0
1648125570000|2022-03-24 12:39:30|541.26|538.38|541.02|538.14|541.26|538.38|541.02|538.14|0
1648125580000|2022-03-24 12:39:40|541.26|538.38|541.26|538.38|541.26|538.38|541.26|538.38|0
1648125590000|2022-03-24 12:39:50|541.49|538.61|541.49|538.61|541.49|538.61|541.38|538.5|0
1648125610000|2022-03-24 12:40:10|541.38|538.5|541.26|538.38|541.38|538.5|541.26|538.38|0
1648125620000|2022-03-24 12:40:20|541.02|538.14|541.02|538.14|541.02|538.14|541.02|538.14|0
1648125630000|2022-03-24 12:40:30|540.78|537.9|541.38|538.5|541.38|538.5|540.78|537.9|0
1648125640000|2022-03-24 12:40:40|541.26|538.38|541.49|538.61|541.49|538.61|541.26|538.38|0
1648125650000|2022-03-24 12:40:50|541.26|538.38|541.26|538.38|541.26|538.38|541.26|538.38|0
1648125660000|2022-03-24 12:41:00|541.49|538.61|541.02|538.14|541.49|538.61|541.02|538.14|0
1648125670000|2022-03-24 12:41:10|540.78|537.9|541.26|538.38|541.26|538.38|540.78|537.9|0
1648125680000|2022-03-24 12:41:20|541.38|538.5|541.26|538.38|541.38|538.5|541.26|538.38|0
1648125690000|2022-03-24 12:41:30|541.02|538.14|541.02|538.14|541.26|538.38|541.02|538.14|0
1648125700000|2022-03-24 12:41:40|540.78|537.9|540.78|537.9|540.78|537.9|540.78|537.9|0
1648125710000|2022-03-24 12:41:50|540.55|537.67|540.78|537.9|540.78|537.9|540.55|537.67|0
1648125720000|2022-03-24 12:42:00|540.55|537.67|540.55|537.67|540.55|537.67|540.55|537.67|0
1648125730000|2022-03-24 12:42:10|540.31|537.43|540.31|537.43|540.31|537.43|540.31|537.43|0
1648125750000|2022-03-24 12:42:30|540.55|537.67|540.55|537.67|540.55|537.67|540.55|537.67|0
1648125760000|2022-03-24 12:42:40|540.67|537.79|540.31|537.43|540.67|537.79|540.31|537.43|0
1648125770000|2022-03-24 12:42:50|540.2|537.32|540.2|537.32|540.2|537.32|540.2|537.32|0
1648125780000|2022-03-24 12:43:00|540.31|537.43|540.31|537.43|540.31|537.43|540.31|537.43|0
1648125790000|2022-03-24 12:43:10|540.08|537.2|539.61|536.73|540.08|537.2|539.61|536.73|0
1648125800000|2022-03-24 12:43:20|539.84|536.96|540.08|537.2|540.08|537.2|539.84|536.96|0
1648125810000|2022-03-24 12:43:30|539.73|536.85|539.84|536.96|539.84|536.96|539.73|536.85|0
1648125820000|2022-03-24 12:43:40|539.61|536.73|539.61|536.73|539.61|536.73|539.5|536.62|0
1648125830000|2022-03-24 12:43:50|539.73|536.85|539.61|536.73|539.73|536.85|539.61|536.73|0
1648125840000|2022-03-24 12:44:00|539.84|536.96|539.84|536.96|539.84|536.96|539.61|536.73|0
1648125850000|2022-03-24 12:44:10|539.61|536.73|539.61|536.73|539.61|536.73|539.61|536.73|0
1648125860000|2022-03-24 12:44:20|539.84|536.96|540.08|537.2|540.08|537.2|539.84|536.96|0
1648125870000|2022-03-24 12:44:30|539.84|536.96|539.84|536.96|539.84|536.96|539.84|536.96|0
1648125880000|2022-03-24 12:44:40|539.37|536.49|539.61|536.73|539.61|536.73|539.37|536.49|0
1648125890000|2022-03-24 12:44:50|539.73|536.85|539.84|536.96|539.84|536.96|539.61|536.73|0
1648125900000|2022-03-24 12:45:00|539.73|536.85|539.37|536.49|539.84|536.96|539.37|536.49|0
1648125910000|2022-03-24 12:45:10|539.5|536.62|539.61|536.73|539.61|536.73|539.5|536.62|0
1648125920000|2022-03-24 12:45:20|539.73|536.85|539.61|536.73|539.73|536.85|539.61|536.73|0
1648125940000|2022-03-24 12:45:40|539.5|536.62|539.5|536.62|539.5|536.62|539.5|536.62|0
1648125950000|2022-03-24 12:45:50|539.61|536.73|539.37|536.49|539.61|536.73|539.26|536.38|0
1648125960000|2022-03-24 12:46:00|539.26|536.38|539.14|536.26|539.26|536.38|539.14|536.26|0
1648125970000|2022-03-24 12:46:10|538.9|536.02|539.61|536.73|539.84|536.96|538.9|536.02|0
1648125980000|2022-03-24 12:46:20|539.84|536.96|539.84|536.96|539.84|536.96|539.61|536.73|0
1648125990000|2022-03-24 12:46:30|540.08|537.2|539.84|536.96|540.31|537.43|539.84|536.96|0
1648126000000|2022-03-24 12:46:40|539.61|536.73|539.84|536.96|539.84|536.96|539.61|536.73|0
1648126010000|2022-03-24 12:46:50|539.97|537.09|540.2|537.32|540.2|537.32|539.84|536.96|0
1648126020000|2022-03-24 12:47:00|540.08|537.2|540.31|537.43|540.31|537.43|540.08|537.2|0
1648126030000|2022-03-24 12:47:10|540.78|537.9|540.78|537.9|540.78|537.9|540.78|537.9|0
1648126040000|2022-03-24 12:47:20|540.31|537.43|540.44|537.56|540.44|537.56|540.31|537.43|0
1648126050000|2022-03-24 12:47:30|540.55|537.67|540.44|537.56|540.55|537.67|540.31|537.43|0
1648126060000|2022-03-24 12:47:40|540.31|537.43|540.2|537.32|540.31|537.43|540.2|537.32|0
1648126070000|2022-03-24 12:47:50|540.31|537.43|539.84|536.96|540.31|537.43|539.84|536.96|0
1648126080000|2022-03-24 12:48:00|539.37|536.49|539.14|536.26|539.37|536.49|539.14|536.26|0
1648126090000|2022-03-24 12:48:10|539.37|536.49|538.67|535.79|539.37|536.49|538.67|535.79|0
1648126100000|2022-03-24 12:48:20|538.43|535.55|538.43|535.55|538.67|535.79|538.43|535.55|0
1648126110000|2022-03-24 12:48:30|538.9|536.02|538.43|535.55|538.9|536.02|538.43|535.55|0
1648126120000|2022-03-24 12:48:40|539.14|536.26|539.14|536.26|539.37|536.49|539.14|536.26|0
1648126130000|2022-03-24 12:48:50|539.37|536.49|539.14|536.26|539.37|536.49|539.14|536.26|0
1648126140000|2022-03-24 12:49:00|539.37|536.49|539.37|536.49|539.37|536.49|539.37|536.49|0
1648126150000|2022-03-24 12:49:10|539.61|536.73|539.61|536.73|539.61|536.73|539.61|536.73|0
1648126170000|2022-03-24 12:49:30|539.73|536.85|539.84|536.96|539.84|536.96|539.73|536.85|0
1648126190000|2022-03-24 12:49:50|540.08|537.2|539.73|536.85|540.08|537.2|539.73|536.85|0
1648126200000|2022-03-24 12:50:00|539.61|536.73|539.49|536.61|539.61|536.73|539.49|536.61|0
1648126210000|2022-03-24 12:50:10|539.37|536.49|538.67|535.79|539.37|536.49|538.43|535.55|0
1648126220000|2022-03-24 12:50:20|538.9|536.02|538.67|535.79|538.9|536.02|538.67|535.79|0
1648126230000|2022-03-24 12:50:30|538.9|536.02|538.9|536.02|538.9|536.02|538.9|536.02|0
1648126240000|2022-03-24 12:50:40|539.02|536.14|538.67|535.79|539.14|536.26|538.67|535.79|0
1648126250000|2022-03-24 12:50:50|538.32|535.44|538.67|535.79|538.67|535.79|538.32|535.44|0
1648126260000|2022-03-24 12:51:00|538.55|535.67|538.43|535.55|538.55|535.67|538.2|535.32|0
1648126270000|2022-03-24 12:51:10|538.67|535.79|538.67|535.79|538.67|535.79|538.43|535.55|0
1648126280000|2022-03-24 12:51:20|538.43|535.55|538.67|535.79|538.67|535.79|538.43|535.55|0
1648126290000|2022-03-24 12:51:30|538.9|536.02|539.37|536.49|539.37|536.49|538.9|536.02|0
1648126300000|2022-03-24 12:51:40|539.49|536.61|539.14|536.26|539.61|536.73|539.14|536.26|0
1648126310000|2022-03-24 12:51:50|539.37|536.49|539.37|536.49|539.37|536.49|539.37|536.49|0
1648126320000|2022-03-24 12:52:00|539.14|536.26|538.9|536.02|539.14|536.26|538.9|536.02|0
1648126330000|2022-03-24 12:52:10|538.67|535.79|538.67|535.79|538.67|535.79|538.67|535.79|0
1648126340000|2022-03-24 12:52:20|538.9|536.02|538.67|535.79|538.9|536.02|538.43|535.55|0
1648126350000|2022-03-24 12:52:30|538.9|536.02|538.9|536.02|538.9|536.02|538.9|536.02|0
1648126360000|2022-03-24 12:52:40|538.79|535.91|538.67|535.79|538.9|536.02|538.67|535.79|0
1648126370000|2022-03-24 12:52:50|538.43|535.55|538.43|535.55|538.9|536.02|538.43|535.55|0
1648126380000|2022-03-24 12:53:00|538.67|535.79|538.43|535.55|538.67|535.79|538.43|535.55|0
1648126390000|2022-03-24 12:53:10|538.67|535.79|538.67|535.79|538.67|535.79|538.43|535.55|0
1648126400000|2022-03-24 12:53:20|538.9|536.02|539.14|536.26|539.14|536.26|538.9|536.02|0
1648126410000|2022-03-24 12:53:30|539.37|536.49|539.37|536.49|539.61|536.73|539.37|536.49|0
1648126420000|2022-03-24 12:53:40|538.9|536.02|538.9|536.02|538.9|536.02|538.79|535.91|0
1648126430000|2022-03-24 12:53:50|538.67|535.79|538.9|536.02|538.9|536.02|538.67|535.79|0
1648126450000|2022-03-24 12:54:10|539.14|536.26|539.14|536.26|539.14|536.26|539.14|536.26|0
1648126460000|2022-03-24 12:54:20|539.37|536.49|539.37|536.49|539.37|536.49|539.37|536.49|0
1648126470000|2022-03-24 12:54:30|539.14|536.26|539.14|536.26|539.14|536.26|539.14|536.26|0
1648126480000|2022-03-24 12:54:40|539.02|536.14|538.9|536.02|539.02|536.14|538.9|536.02|0
1648126490000|2022-03-24 12:54:50|538.67|535.79|538.9|536.02|538.9|536.02|538.67|535.79|0
1648126500000|2022-03-24 12:55:00|538.67|535.79|538.67|535.79|538.67|535.79|538.43|535.55|0
1648126510000|2022-03-24 12:55:10|538.43|535.55|537.96|535.08|538.43|535.55|537.96|535.08|0
1648126520000|2022-03-24 12:55:20|538.2|535.32|537.96|535.08|538.2|535.32|537.96|535.08|0
1648126530000|2022-03-24 12:55:30|538.2|535.32|538.2|535.32|538.32|535.44|538.2|535.32|0
1648126540000|2022-03-24 12:55:40|537.96|535.08|538.43|535.55|538.43|535.55|537.96|535.08|0
1648126550000|2022-03-24 12:55:50|538.67|535.79|539.14|536.26|539.14|536.26|538.67|535.79|0
1648126560000|2022-03-24 12:56:00|538.9|536.02|539.14|536.26|539.14|536.26|538.9|536.02|0
1648126570000|2022-03-24 12:56:10|538.9|536.02|538.9|536.02|538.9|536.02|538.9|536.02|0
1648126580000|2022-03-24 12:56:20|539.14|536.26|538.9|536.02|539.14|536.26|538.9|536.02|0
1648126590000|2022-03-24 12:56:30|539.14|536.26|538.9|536.02|539.14|536.26|538.9|536.02|0
1648126600000|2022-03-24 12:56:40|538.67|535.79|539.14|536.26|539.14|536.26|538.67|535.79|0
1648126610000|2022-03-24 12:56:50|538.9|536.02|539.14|536.26|539.14|536.26|538.9|536.02|0
1648126620000|2022-03-24 12:57:00|538.9|536.02|538.67|535.79|539.14|536.26|538.67|535.79|0
1648126630000|2022-03-24 12:57:10|538.2|535.32|538.43|535.55|538.43|535.55|538.2|535.32|0
1648126640000|2022-03-24 12:57:20|538.67|535.79|538.67|535.79|538.9|536.02|538.67|535.79|0
1648126650000|2022-03-24 12:57:30|538.9|536.02|538.79|535.91|538.9|536.02|538.67|535.79|0
1648126660000|2022-03-24 12:57:40|538.67|535.79|538.79|535.91|538.9|536.02|538.67|535.79|0
1648126670000|2022-03-24 12:57:50|538.9|536.02|539.14|536.26|539.37|536.49|538.9|536.02|0
1648126680000|2022-03-24 12:58:00|539.37|536.49|539.49|536.61|539.61|536.73|539.37|536.49|0
1648126690000|2022-03-24 12:58:10|539.37|536.49|539.37|536.49|539.37|536.49|539.37|536.49|0
1648126700000|2022-03-24 12:58:20|539.61|536.73|539.61|536.73|539.61|536.73|539.61|536.73|0
1648126710000|2022-03-24 12:58:30|540.08|537.2|540.08|537.2|540.31|537.43|540.08|537.2|0
1648126720000|2022-03-24 12:58:40|539.84|536.96|540.08|537.2|540.08|537.2|539.84|536.96|0
1648126740000|2022-03-24 12:59:00|540.31|537.43|540.31|537.43|540.31|537.43|540.31|537.43|0
1648126750000|2022-03-24 12:59:10|540.08|537.2|540.08|537.2|540.08|537.2|540.08|537.2|0
1648126760000|2022-03-24 12:59:20|539.96|537.08|540.31|537.43|540.31|537.43|539.96|537.08|0
1648126800000|2022-03-24 13:00:00|540.55|537.67|540.31|537.43|540.55|537.67|540.31|537.43|0
1648126810000|2022-03-24 13:00:10|540.2|537.32|540.08|537.2|540.2|537.32|540.08|537.2|0
1648126820000|2022-03-24 13:00:20|539.84|536.96|540.08|537.2|540.31|537.43|539.84|536.96|0
1648126830000|2022-03-24 13:00:30|540.31|537.43|540.55|537.67|540.55|537.67|540.31|537.43|0
1648126840000|2022-03-24 13:00:40|541.02|538.14|541.02|538.14|541.02|538.14|541.02|538.14|0
1648126850000|2022-03-24 13:00:50|540.78|537.9|540.31|537.43|540.78|537.9|540.31|537.43|0
1648126860000|2022-03-24 13:01:00|540.08|537.2|540.43|537.55|540.43|537.55|540.08|537.2|0
1648126870000|2022-03-24 13:01:10|540.55|537.67|540.78|537.9|541.02|538.14|540.55|537.67|0
1648126880000|2022-03-24 13:01:20|541.02|538.14|540.78|537.9|541.02|538.14|540.55|537.67|0
1648126890000|2022-03-24 13:01:30|540.55|537.67|540.55|537.67|540.55|537.67|540.55|537.67|0
1648126900000|2022-03-24 13:01:40|540.31|537.43|540.31|537.43|540.31|537.43|540.31|537.43|0
1648126910000|2022-03-24 13:01:50|540.55|537.67|540.31|537.43|540.55|537.67|540.31|537.43|0
1648126920000|2022-03-24 13:02:00|539.84|536.96|539.37|536.49|539.84|536.96|539.37|536.49|0
1648126930000|2022-03-24 13:02:10|539.14|536.26|538.9|536.02|539.37|536.49|538.9|536.02|0
1648126950000|2022-03-24 13:02:30|538.67|535.79|538.67|535.79|538.9|536.02|538.67|535.79|0
1648126960000|2022-03-24 13:02:40|538.66|535.78|538.66|535.78|538.66|535.78|538.66|535.78|0
1648126970000|2022-03-24 13:02:50|538.9|536.02|539.61|536.73|539.61|536.73|538.9|536.02|0
1648126980000|2022-03-24 13:03:00|539.84|536.96|540.08|537.2|540.08|537.2|539.84|536.96|0
1648126990000|2022-03-24 13:03:10|539.96|537.08|540.31|537.43|540.31|537.43|539.96|537.08|0
1648127000000|2022-03-24 13:03:20|540.08|537.2|540.31|537.43|540.31|537.43|540.08|537.2|0
1648127010000|2022-03-24 13:03:30|540.55|537.67|540.78|537.9|540.78|537.9|540.55|537.67|0
1648127020000|2022-03-24 13:03:40|541.02|538.14|540.78|537.9|541.02|538.14|540.78|537.9|0
1648127030000|2022-03-24 13:03:50|541.49|538.61|541.49|538.61|541.49|538.61|541.49|538.61|0
1648127040000|2022-03-24 13:04:00|541.25|538.37|541.02|538.14|541.25|538.37|541.02|538.14|0
1648127050000|2022-03-24 13:04:10|540.9|538.02|541.02|538.14|541.02|538.14|540.9|538.02|0
1648127060000|2022-03-24 13:04:20|541.14|538.26|541.02|538.14|541.25|538.37|541.02|538.14|0
1648127080000|2022-03-24 13:04:40|540.78|537.9|540.08|537.2|540.78|537.9|539.84|536.96|0
1648127090000|2022-03-24 13:04:50|539.96|537.08|540.2|537.32|540.31|537.43|539.96|537.08|0
1648127100000|2022-03-24 13:05:00|540.55|537.67|540.78|537.9|540.78|537.9|540.55|537.67|0
1648127110000|2022-03-24 13:05:10|540.55|537.67|540.55|537.67|540.78|537.9|540.55|537.67|0
1648127120000|2022-03-24 13:05:20|540.43|537.55|540.31|537.43|540.43|537.55|540.31|537.43|0
1648127130000|2022-03-24 13:05:30|540.08|537.2|539.84|536.96|540.08|537.2|539.84|536.96|0
1648127140000|2022-03-24 13:05:40|540.08|537.2|539.84|536.96|540.08|537.2|539.84|536.96|0
1648127150000|2022-03-24 13:05:50|539.61|536.73|539.61|536.73|539.61|536.73|539.61|536.73|0
1648127160000|2022-03-24 13:06:00|539.37|536.49|539.13|536.25|539.37|536.49|538.9|536.02|0
1648127180000|2022-03-24 13:06:20|539.37|536.49|539.37|536.49|539.37|536.49|539.26|536.38|0
1648127200000|2022-03-24 13:06:40|539.26|536.38|539.37|536.49|539.37|536.49|539.26|536.38|0
1648127210000|2022-03-24 13:06:50|539.6|536.72|539.37|536.49|539.6|536.72|539.37|536.49|0
1648127220000|2022-03-24 13:07:00|539.49|536.61|539.6|536.72|539.6|536.72|539.49|536.61|0
1648127230000|2022-03-24 13:07:10|539.73|536.85|540.08|537.2|540.08|537.2|539.73|536.85|0
1648127240000|2022-03-24 13:07:20|539.84|536.96|540.08|537.2|540.08|537.2|539.84|536.96|0
1648127250000|2022-03-24 13:07:30|539.96|537.08|539.84|536.96|539.96|537.08|539.84|536.96|0
1648127260000|2022-03-24 13:07:40|540.08|537.2|540.78|537.9|540.78|537.9|540.08|537.2|0
1648127280000|2022-03-24 13:08:00|541.25|538.37|541.02|538.14|541.25|538.37|541.02|538.14|0
1648127290000|2022-03-24 13:08:10|541.25|538.37|541.02|538.14|541.49|538.61|541.02|538.14|0
1648127300000|2022-03-24 13:08:20|541.14|538.26|541.02|538.14|541.14|538.26|541.02|538.14|0
1648127310000|2022-03-24 13:08:30|540.78|537.9|540.78|537.9|540.78|537.9|540.78|537.9|0
1648127320000|2022-03-24 13:08:40|540.9|538.02|540.9|538.02|540.9|538.02|540.78|537.9|0
1648127330000|2022-03-24 13:08:50|540.78|537.9|541.25|538.37|541.25|538.37|540.78|537.9|0
1648127340000|2022-03-24 13:09:00|540.55|537.67|540.31|537.43|540.67|537.79|540.31|537.43|0
1648127350000|2022-03-24 13:09:10|540.2|537.32|539.37|536.49|540.2|537.32|539.37|536.49|0
1648127360000|2022-03-24 13:09:20|539.6|536.72|539.13|536.25|539.6|536.72|539.13|536.25|0
1648127370000|2022-03-24 13:09:30|539.26|536.38|539.02|536.14|539.26|536.38|538.9|536.02|0
1648127380000|2022-03-24 13:09:40|538.9|536.02|539.37|536.49|539.37|536.49|538.9|536.02|0
1648127390000|2022-03-24 13:09:50|539.13|536.25|539.26|536.38|539.26|536.38|539.13|536.25|0
1648127400000|2022-03-24 13:10:00|539.84|536.96|539.6|536.72|539.84|536.96|539.6|536.72|0
1648127410000|2022-03-24 13:10:10|539.84|536.96|540.31|537.43|540.55|537.67|539.84|536.96|0
1648127420000|2022-03-24 13:10:20|540.2|537.32|540.07|537.19|540.2|537.32|540.07|537.19|0
1648127430000|2022-03-24 13:10:30|540.31|537.43|540.2|537.32|540.31|537.43|540.07|537.19|0
1648127440000|2022-03-24 13:10:40|540.07|537.19|539.84|536.96|540.07|537.19|539.84|536.96|0
1648127460000|2022-03-24 13:11:00|539.73|536.85|540.07|537.19|540.07|537.19|539.73|536.85|0
1648127470000|2022-03-24 13:11:10|540.31|537.43|539.96|537.08|540.31|537.43|539.96|537.08|0
1648127480000|2022-03-24 13:11:20|540.31|537.43|540.31|537.43|540.43|537.55|540.31|537.43|0
1648127490000|2022-03-24 13:11:30|540.55|537.67|540.55|537.67|540.55|537.67|540.55|537.67|0
1648127510000|2022-03-24 13:11:50|540.31|537.43|540.31|537.43|540.31|537.43|540.31|537.43|0
1648127520000|2022-03-24 13:12:00|540.54|537.66|540.54|537.66|540.54|537.66|540.54|537.66|0
1648127530000|2022-03-24 13:12:10|540.31|537.43|540.54|537.66|540.54|537.66|540.31|537.43|0
1648127540000|2022-03-24 13:12:20|540.31|537.43|539.84|536.96|540.31|537.43|539.84|536.96|0
1648127550000|2022-03-24 13:12:30|539.6|536.72|539.6|536.72|539.84|536.96|539.6|536.72|0
1648127570000|2022-03-24 13:12:50|539.84|536.96|539.73|536.85|539.84|536.96|539.73|536.85|0
1648127580000|2022-03-24 13:13:00|539.6|536.72|539.37|536.49|539.6|536.72|539.37|536.49|0
1648127590000|2022-03-24 13:13:10|539.6|536.72|539.6|536.72|539.6|536.72|539.6|536.72|0
1648127600000|2022-03-24 13:13:20|539.49|536.61|539.49|536.61|539.49|536.61|539.49|536.61|0
1648127610000|2022-03-24 13:13:30|539.6|536.72|539.73|536.85|539.73|536.85|539.6|536.72|0
1648127620000|2022-03-24 13:13:40|539.84|536.96|540.54|537.66|540.54|537.66|539.84|536.96|0
1648127630000|2022-03-24 13:13:50|540.43|537.55|540.31|537.43|540.43|537.55|540.31|537.43|0
1648127640000|2022-03-24 13:14:00|540.54|537.66|540.54|537.66|540.54|537.66|540.54|537.66|0
1648127650000|2022-03-24 13:14:10|540.43|537.55|539.6|536.72|540.43|537.55|539.6|536.72|0
1648127670000|2022-03-24 13:14:30|539.73|536.85|539.6|536.72|539.73|536.85|539.6|536.72|0
1648127680000|2022-03-24 13:14:40|539.57|536.69|539.57|536.69|539.7|536.82|539.57|536.69|0
1648127690000|2022-03-24 13:14:50|539.81|536.93|540.28|537.4|540.28|537.4|539.81|536.93|0
1648127700000|2022-03-24 13:15:00|540.04|537.16|540.04|537.16|540.04|537.16|540.04|537.16|0
1648127710000|2022-03-24 13:15:10|539.81|536.93|539.57|536.69|540.28|537.4|539.57|536.69|0
1648127720000|2022-03-24 13:15:20|539.34|536.46|539.46|536.58|539.57|536.69|539.34|536.46|0
1648127730000|2022-03-24 13:15:30|539.57|536.69|539.34|536.46|539.57|536.69|539.34|536.46|0
1648127740000|2022-03-24 13:15:40|539.57|536.69|539.34|536.46|539.57|536.69|539.34|536.46|0
1648127750000|2022-03-24 13:15:50|539.22|536.34|539.34|536.46|539.34|536.46|539.22|536.34|0
1648127760000|2022-03-24 13:16:00|539.57|536.69|539.81|536.93|539.81|536.93|539.57|536.69|0
1648127770000|2022-03-24 13:16:10|539.7|536.82|539.1|536.22|539.7|536.82|539.1|536.22|0
1648127780000|2022-03-24 13:16:20|538.87|535.99|538.63|535.75|538.87|535.99|538.63|535.75|0
1648127790000|2022-03-24 13:16:30|538.87|535.99|539.1|536.22|539.1|536.22|538.87|535.99|0
1648127800000|2022-03-24 13:16:40|539.34|536.46|539.57|536.69|539.57|536.69|539.34|536.46|0
1648127810000|2022-03-24 13:16:50|539.46|536.58|539.57|536.69|539.57|536.69|539.46|536.58|0
1648127820000|2022-03-24 13:17:00|539.34|536.46|539.46|536.58|539.57|536.69|539.34|536.46|0
1648127830000|2022-03-24 13:17:10|539.57|536.69|540.51|537.63|540.51|537.63|539.57|536.69|0
1648127840000|2022-03-24 13:17:20|540.75|537.87|540.51|537.63|540.75|537.87|540.51|537.63|0
1648127850000|2022-03-24 13:17:30|540.28|537.4|540.28|537.4|540.28|537.4|540.28|537.4|0
1648127860000|2022-03-24 13:17:40|540.51|537.63|540.28|537.4|540.51|537.63|540.28|537.4|0
1648127870000|2022-03-24 13:17:50|540.04|537.16|540.04|537.16|540.17|537.29|540.04|537.16|0
1648127880000|2022-03-24 13:18:00|540.28|537.4|540.51|537.63|540.51|537.63|540.28|537.4|0
1648127890000|2022-03-24 13:18:10|540.4|537.52|540.4|537.52|540.51|537.63|540.28|537.4|0
1648127900000|2022-03-24 13:18:20|540.51|537.63|540.75|537.87|540.75|537.87|540.51|537.63|0
1648127910000|2022-03-24 13:18:30|540.87|537.99|540.64|537.76|540.98|538.1|540.64|537.76|0
1648127920000|2022-03-24 13:18:40|540.51|537.63|540.51|537.63|540.51|537.63|540.28|537.4|0
1648127930000|2022-03-24 13:18:50|540.75|537.87|540.75|537.87|540.75|537.87|540.75|537.87|0
1648127940000|2022-03-24 13:19:00|540.28|537.4|539.81|536.93|540.28|537.4|539.81|536.93|0
1648127950000|2022-03-24 13:19:10|540.04|537.16|540.28|537.4|540.28|537.4|539.81|536.93|0
1648127960000|2022-03-24 13:19:20|540.51|537.63|540.04|537.16|540.51|537.63|540.04|537.16|0
1648127970000|2022-03-24 13:19:30|540.28|537.4|540.04|537.16|540.28|537.4|540.04|537.16|0
1648127990000|2022-03-24 13:19:50|540.28|537.4|540.17|537.29|540.28|537.4|540.17|537.29|0
1648128000000|2022-03-24 13:20:00|540.04|537.16|540.17|537.29|540.17|537.29|540.04|537.16|0
1648128010000|2022-03-24 13:20:10|540.04|537.16|540.28|537.4|540.51|537.63|540.04|537.16|0
1648128020000|2022-03-24 13:20:20|540.04|537.16|540.04|537.16|540.28|537.4|540.04|537.16|0
1648128030000|2022-03-24 13:20:30|539.81|536.93|539.81|536.93|540.04|537.16|539.81|536.93|0
1648128040000|2022-03-24 13:20:40|539.34|536.46|539.46|536.58|539.57|536.69|539.34|536.46|0
1648128050000|2022-03-24 13:20:50|539.34|536.46|539.81|536.93|539.81|536.93|539.34|536.46|0
1648128060000|2022-03-24 13:21:00|539.69|536.81|539.81|536.93|539.81|536.93|539.69|536.81|0
1648128070000|2022-03-24 13:21:10|539.57|536.69|539.81|536.93|539.81|536.93|539.57|536.69|0
1648128080000|2022-03-24 13:21:20|539.57|536.69|539.57|536.69|539.57|536.69|539.57|536.69|0
1648128090000|2022-03-24 13:21:30|539.34|536.46|539.57|536.69|539.57|536.69|539.34|536.46|0
1648128100000|2022-03-24 13:21:40|539.34|536.46|539.34|536.46|539.34|536.46|539.1|536.22|0
1648128120000|2022-03-24 13:22:00|539.1|536.22|538.87|535.99|539.22|536.34|538.87|535.99|0
1648128130000|2022-03-24 13:22:10|539.34|536.46|539.34|536.46|539.34|536.46|539.1|536.22|0
1648128140000|2022-03-24 13:22:20|539.22|536.34|539.34|536.46|539.34|536.46|539.22|536.34|0
1648128150000|2022-03-24 13:22:30|539.57|536.69|539.57|536.69|539.57|536.69|539.57|536.69|0
1648128160000|2022-03-24 13:22:40|539.81|536.93|539.81|536.93|539.81|536.93|539.81|536.93|0
1648128190000|2022-03-24 13:23:10|540.04|537.16|539.34|536.46|540.04|537.16|539.34|536.46|0
1648128200000|2022-03-24 13:23:20|539.1|536.22|539.34|536.46|539.34|536.46|539.1|536.22|0
1648128210000|2022-03-24 13:23:30|539.22|536.34|539.1|536.22|539.22|536.34|539.1|536.22|0
1648128220000|2022-03-24 13:23:40|539.34|536.46|539.34|536.46|539.34|536.46|539.34|536.46|0
1648128240000|2022-03-24 13:24:00|539.1|536.22|539.1|536.22|539.1|536.22|538.87|535.99|0
1648128250000|2022-03-24 13:24:10|538.87|535.99|539.1|536.22|539.1|536.22|538.87|535.99|0
1648128260000|2022-03-24 13:24:20|538.87|535.99|539.34|536.46|539.34|536.46|538.87|535.99|0
1648128270000|2022-03-24 13:24:30|539.46|536.58|539.34|536.46|539.46|536.58|539.34|536.46|0
1648128280000|2022-03-24 13:24:40|539.1|536.22|539.1|536.22|539.1|536.22|539.1|536.22|0
1648128290000|2022-03-24 13:24:50|538.87|535.99|538.87|535.99|538.87|535.99|538.87|535.99|0
1648128300000|2022-03-24 13:25:00|539.1|536.22|538.87|535.99|539.1|536.22|538.87|535.99|0
1648128310000|2022-03-24 13:25:10|538.52|535.64|538.52|535.64|538.52|535.64|538.52|535.64|0
1648128320000|2022-03-24 13:25:20|538.4|535.52|537.93|535.05|538.4|535.52|537.93|535.05|0
1648128330000|2022-03-24 13:25:30|537.69|534.81|538.16|535.28|538.16|535.28|537.69|534.81|0
1648128340000|2022-03-24 13:25:40|537.93|535.05|538.16|535.28|538.16|535.28|537.93|535.05|0
1648128350000|2022-03-24 13:25:50|538.4|535.52|538.4|535.52|538.4|535.52|538.4|535.52|0
1648128360000|2022-03-24 13:26:00|538.63|535.75|539.34|536.46|539.81|536.93|538.63|535.75|0
1648128370000|2022-03-24 13:26:10|539.1|536.22|540.04|537.16|540.04|537.16|539.1|536.22|0
1648128380000|2022-03-24 13:26:20|540.28|537.4|540.28|537.4|540.28|537.4|540.04|537.16|0
1648128390000|2022-03-24 13:26:30|540.4|537.52|540.51|537.63|540.51|537.63|540.28|537.4|0
1648128400000|2022-03-24 13:26:40|540.28|537.4|540.4|537.52|540.51|537.63|540.28|537.4|0
1648128410000|2022-03-24 13:26:50|540.51|537.63|540.75|537.87|540.75|537.87|540.51|537.63|0
1648128420000|2022-03-24 13:27:00|540.51|537.63|540.28|537.4|540.51|537.63|540.28|537.4|0
1648128430000|2022-03-24 13:27:10|540.75|537.87|540.75|537.87|540.98|538.1|540.75|537.87|0
1648128440000|2022-03-24 13:27:20|540.98|538.1|540.75|537.87|540.98|538.1|540.75|537.87|0
1648128450000|2022-03-24 13:27:30|540.98|538.1|541.45|538.57|541.45|538.57|540.98|538.1|0
1648128460000|2022-03-24 13:27:40|541.92|539.04|541.45|538.57|541.92|539.04|541.45|538.57|0
1648128470000|2022-03-24 13:27:50|541.69|538.81|541.69|538.81|541.92|539.04|541.69|538.81|0
1648128480000|2022-03-24 13:28:00|541.92|539.04|542.4|539.52|542.4|539.52|541.92|539.04|0
1648128490000|2022-03-24 13:28:10|542.16|539.28|541.69|538.81|542.16|539.28|541.69|538.81|0
1648128500000|2022-03-24 13:28:20|542.16|539.28|542.05|539.17|542.16|539.28|542.05|539.17|0
1648128510000|2022-03-24 13:28:30|541.92|539.04|541.92|539.04|541.92|539.04|541.69|538.81|0
1648128520000|2022-03-24 13:28:40|541.69|538.81|541.45|538.57|541.69|538.81|541.45|538.57|0
1648128530000|2022-03-24 13:28:50|541.58|538.7|541.45|538.57|541.58|538.7|541.45|538.57|0
1648128540000|2022-03-24 13:29:00|541.69|538.81|541.69|538.81|541.69|538.81|541.69|538.81|0
1648128550000|2022-03-24 13:29:10|541.45|538.57|541.45|538.57|541.69|538.81|541.45|538.57|0
1648128560000|2022-03-24 13:29:20|541.22|538.34|541.69|538.81|541.92|539.04|541.22|538.34|0
1648128570000|2022-03-24 13:29:30|541.22|538.34|541.45|538.57|541.45|538.57|540.98|538.1|0
1648128580000|2022-03-24 13:29:40|541.92|539.04|541.22|538.34|542.05|539.17|541.22|538.34|0
1648128590000|2022-03-24 13:29:50|541.34|538.46|542.16|539.28|542.16|539.28|541.34|538.46|0
1648128600000|2022-03-24 13:30:00|541.69|538.81|541.22|538.34|541.92|539.04|541.22|538.34|0
1648128610000|2022-03-24 13:30:10|540.98|538.1|542.63|539.75|542.63|539.75|540.98|538.1|0
1648128620000|2022-03-24 13:30:20|542.16|539.28|541.92|539.04|542.16|539.28|541.45|538.57|0
1648128630000|2022-03-24 13:30:30|542.16|539.28|543.1|540.22|543.1|540.22|542.16|539.28|0
1648128640000|2022-03-24 13:30:40|542.87|539.99|542.16|539.28|543.34|540.46|542.16|539.28|0
1648128650000|2022-03-24 13:30:50|541.45|538.57|541.69|538.81|541.69|538.81|541.22|538.34|0
1648128660000|2022-03-24 13:31:00|541.58|538.7|542.87|539.99|543.22|540.34|541.58|538.7|0
1648128670000|2022-03-24 13:31:10|543.34|540.46|542.87|539.99|543.34|540.46|542.87|539.99|0
1648128680000|2022-03-24 13:31:20|543.57|540.69|544.52|541.64|544.52|541.64|543.57|540.69|0
1648128690000|2022-03-24 13:31:30|544.99|542.11|545.46|542.58|545.46|542.58|544.99|542.11|0
1648128700000|2022-03-24 13:31:40|545.69|542.81|545.22|542.34|545.69|542.81|544.75|541.87|0
1648128710000|2022-03-24 13:31:50|545.46|542.58|545.69|542.81|545.69|542.81|544.99|542.11|0
1648128720000|2022-03-24 13:32:00|545.93|543.05|546.64|543.76|546.64|543.76|545.93|543.05|0
1648128730000|2022-03-24 13:32:10|546.87|543.99|546.17|543.29|546.87|543.99|545.69|542.81|0
1648128740000|2022-03-24 13:32:20|546.4|543.52|544.75|541.87|546.4|543.52|544.75|541.87|0
1648128750000|2022-03-24 13:32:30|544.52|541.64|544.04|541.16|545.22|542.34|544.04|541.16|0
1648128760000|2022-03-24 13:32:40|544.28|541.4|544.52|541.64|544.52|541.64|544.28|541.4|0
1648128770000|2022-03-24 13:32:50|544.99|542.11|545.93|543.05|545.93|543.05|544.99|542.11|0
1648128780000|2022-03-24 13:33:00|546.17|543.29|546.17|543.29|546.64|543.76|546.17|543.29|0
1648128790000|2022-03-24 13:33:10|546.4|543.52|546.64|543.76|546.64|543.76|546.17|543.29|0
1648128800000|2022-03-24 13:33:20|546.87|543.99|546.87|543.99|546.87|543.99|546.64|543.76|0
1648128810000|2022-03-24 13:33:30|546.64|543.76|545.46|542.58|546.64|543.76|545.46|542.58|0
1648128820000|2022-03-24 13:33:40|545.22|542.34|545.93|543.05|545.93|543.05|545.22|542.34|0
1648128830000|2022-03-24 13:33:50|545.69|542.81|546.17|543.29|546.17|543.29|545.46|542.58|0
1648128840000|2022-03-24 13:34:00|547.11|544.23|547.35|544.47|547.58|544.7|547.11|544.23|0
1648128850000|2022-03-24 13:34:10|547.58|544.7|548.05|545.17|548.05|545.17|547.58|544.7|0
1648128860000|2022-03-24 13:34:20|547.47|544.59|547.34|544.46|547.82|544.94|547.34|544.46|0
1648128870000|2022-03-24 13:34:30|547.82|544.94|547.58|544.7|548.53|545.65|547.58|544.7|0
1648128880000|2022-03-24 13:34:40|547.82|544.94|549|546.12|549|546.12|547.82|544.94|0
1648128890000|2022-03-24 13:34:50|548.53|545.65|548.29|545.41|549|546.12|548.29|545.41|0
1648128900000|2022-03-24 13:35:00|549|546.12|549.71|546.83|549.71|546.83|549|546.12|0
1648128910000|2022-03-24 13:35:10|549|546.12|549.23|546.35|549.94|547.06|549|546.12|0
1648128920000|2022-03-24 13:35:20|549.71|546.83|550.18|547.3|550.18|547.3|549.71|546.83|0
1648128930000|2022-03-24 13:35:30|550.41|547.53|551.36|548.48|551.36|548.48|550.41|547.53|0
1648128940000|2022-03-24 13:35:40|550.65|547.77|550.89|548.01|550.89|548.01|550.65|547.77|0
1648128950000|2022-03-24 13:35:50|551.12|548.24|551.83|548.95|551.83|548.95|551.12|548.24|0
1648128960000|2022-03-24 13:36:00|551.6|548.72|551.83|548.95|552.31|549.43|551.6|548.72|0
1648128970000|2022-03-24 13:36:10|551.36|548.48|550.89|548.01|551.36|548.48|549.94|547.06|0
1648128980000|2022-03-24 13:36:20|551.6|548.72|551.12|548.24|551.83|548.95|550.89|548.01|0
1648128990000|2022-03-24 13:36:30|550.89|548.01|550.65|547.77|551.36|548.48|550.65|547.77|0
1648129000000|2022-03-24 13:36:40|550.41|547.53|549.94|547.06|550.41|547.53|549.94|547.06|0
1648129010000|2022-03-24 13:36:50|550.18|547.3|550.89|548.01|550.89|548.01|550.18|547.3|0
1648129020000|2022-03-24 13:37:00|551.36|548.48|550.18|547.3|551.36|548.48|549.47|546.59|0
1648129030000|2022-03-24 13:37:10|549.47|546.59|550.65|547.77|550.89|548.01|549.47|546.59|0
1648129040000|2022-03-24 13:37:20|550.18|547.3|549.47|546.59|550.18|547.3|549.47|546.59|0
1648129050000|2022-03-24 13:37:30|550.41|547.53|551.12|548.24|551.12|548.24|550.41|547.53|0
1648129060000|2022-03-24 13:37:40|551.36|548.48|551.12|548.24|551.6|548.72|551.12|548.24|0
1648129070000|2022-03-24 13:37:50|551.01|548.13|549.71|546.83|551.36|548.48|549.71|546.83|0
1648129080000|2022-03-24 13:38:00|550.18|547.3|550.41|547.53|550.41|547.53|549.71|546.83|0
1648129090000|2022-03-24 13:38:10|550.18|547.3|550.18|547.3|550.18|547.3|550.18|547.3|0
1648129100000|2022-03-24 13:38:20|550.89|548.01|551.6|548.72|551.6|548.72|550.89|548.01|0
1648129110000|2022-03-24 13:38:30|550.89|548.01|551.12|548.24|551.12|548.24|550.65|547.77|0
1648129120000|2022-03-24 13:38:40|551.36|548.48|550.89|548.01|551.36|548.48|550.18|547.3|0
1648129130000|2022-03-24 13:38:50|551.36|548.48|550.41|547.53|551.36|548.48|550.41|547.53|0
1648129140000|2022-03-24 13:39:00|550.3|547.42|548.76|545.88|550.3|547.42|548.76|545.88|0
1648129150000|2022-03-24 13:39:10|548.29|545.41|549|546.12|549|546.12|548.29|545.41|0
1648129160000|2022-03-24 13:39:20|549.23|546.35|548.52|545.64|549.71|546.83|548.52|545.64|0
1648129170000|2022-03-24 13:39:30|548.29|545.41|548.29|545.41|548.29|545.41|548.29|545.41|0
1648129180000|2022-03-24 13:39:40|549.23|546.35|548.76|545.88|549.23|546.35|548.76|545.88|0
1648129190000|2022-03-24 13:39:50|549|546.12|548.76|545.88|549|546.12|548.76|545.88|0
1648129200000|2022-03-24 13:40:00|549.23|546.35|547.94|545.06|549.23|546.35|547.82|544.94|0
1648129210000|2022-03-24 13:40:10|549.47|546.59|549|546.12|549.71|546.83|549|546.12|0
1648129220000|2022-03-24 13:40:20|548.88|546|548.52|545.64|548.88|546|548.52|545.64|0
1648129230000|2022-03-24 13:40:30|548.17|545.29|547.34|544.46|548.29|545.41|547.34|544.46|0
1648129240000|2022-03-24 13:40:40|547.58|544.7|548.05|545.17|548.05|545.17|547.34|544.46|0
1648129250000|2022-03-24 13:40:50|547.82|544.94|546.4|543.52|547.82|544.94|546.4|543.52|0
1648129260000|2022-03-24 13:41:00|545.46|542.58|545.46|542.58|545.46|542.58|545.22|542.34|0
1648129270000|2022-03-24 13:41:10|545.69|542.81|546.4|543.52|546.4|543.52|545.69|542.81|0
1648129280000|2022-03-24 13:41:20|546.64|543.76|546.4|543.52|546.64|543.76|546.16|543.28|0
1648129290000|2022-03-24 13:41:30|546.87|543.99|545.69|542.81|547.11|544.23|545.69|542.81|0
1648129300000|2022-03-24 13:41:40|545.46|542.58|544.28|541.4|545.46|542.58|544.28|541.4|0
1648129310000|2022-03-24 13:41:50|543.81|540.93|542.63|539.75|543.81|540.93|542.63|539.75|0
1648129320000|2022-03-24 13:42:00|542.16|539.28|542.63|539.75|542.63|539.75|542.16|539.28|0
1648129330000|2022-03-24 13:42:10|542.16|539.28|541.69|538.81|542.16|539.28|541.69|538.81|0
1648129340000|2022-03-24 13:42:20|541.92|539.04|539.57|536.69|541.92|539.04|539.57|536.69|0
1648129350000|2022-03-24 13:42:30|539.8|536.92|540.98|538.1|540.98|538.1|539.8|536.92|0
1648129360000|2022-03-24 13:42:40|541.22|538.34|541.22|538.34|541.45|538.57|540.98|538.1|0
1648129370000|2022-03-24 13:42:50|541.69|538.81|540.75|537.87|541.69|538.81|540.75|537.87|0
1648129380000|2022-03-24 13:43:00|541.22|538.34|540.98|538.1|541.22|538.34|540.75|537.87|0
1648129390000|2022-03-24 13:43:10|540.63|537.75|542.16|539.28|542.16|539.28|540.63|537.75|0
1648129400000|2022-03-24 13:43:20|542.39|539.51|542.63|539.75|542.63|539.75|542.16|539.28|0
1648129410000|2022-03-24 13:43:30|542.52|539.64|542.39|539.51|542.52|539.64|542.16|539.28|0
1648129420000|2022-03-24 13:43:40|542.28|539.4|542.28|539.4|542.39|539.51|542.16|539.28|0
1648129430000|2022-03-24 13:43:50|541.69|538.81|541.45|538.57|541.69|538.81|541.45|538.57|0
1648129440000|2022-03-24 13:44:00|541.69|538.81|541.69|538.81|541.69|538.81|541.45|538.57|0
1648129450000|2022-03-24 13:44:10|541.57|538.69|542.16|539.28|542.16|539.28|541.57|538.69|0
1648129460000|2022-03-24 13:44:20|541.45|538.57|541.45|538.57|541.45|538.57|541.45|538.57|0
1648129470000|2022-03-24 13:44:30|541.81|538.93|542.16|539.28|542.16|539.28|541.69|538.81|0
1648129480000|2022-03-24 13:44:40|541.92|539.04|541.92|539.04|541.92|539.04|541.69|538.81|0
1648129490000|2022-03-24 13:44:50|542.04|539.16|541.81|538.93|542.04|539.16|541.69|538.81|0
1648129500000|2022-03-24 13:45:00|541.34|538.46|539.33|536.45|541.34|538.46|539.33|536.45|0
1648129510000|2022-03-24 13:45:10|539.8|536.92|540.04|537.16|540.51|537.63|539.8|536.92|0
1648129520000|2022-03-24 13:45:20|540.63|537.75|544.51|541.63|544.51|541.63|540.63|537.75|0
1648129530000|2022-03-24 13:45:30|544.75|541.87|544.28|541.4|544.75|541.87|544.28|541.4|0
1648129540000|2022-03-24 13:45:40|544.75|541.87|544.28|541.4|544.75|541.87|544.28|541.4|0
1648129550000|2022-03-24 13:45:50|543.93|541.05|543.81|540.93|543.93|541.05|543.57|540.69|0
1648129560000|2022-03-24 13:46:00|543.46|540.58|544.51|541.63|544.51|541.63|543.46|540.58|0
1648129570000|2022-03-24 13:46:10|545.69|542.81|545.22|542.34|545.69|542.81|544.51|541.63|0
1648129580000|2022-03-24 13:46:20|544.98|542.1|544.28|541.4|544.98|542.1|544.28|541.4|0
1648129590000|2022-03-24 13:46:30|544.51|541.63|543.57|540.69|544.51|541.63|543.33|540.45|0
1648129600000|2022-03-24 13:46:40|543.33|540.45|541.45|538.57|543.33|540.45|541.45|538.57|0
1648129610000|2022-03-24 13:46:50|540.98|538.1|541.69|538.81|541.69|538.81|540.51|537.63|0
1648129620000|2022-03-24 13:47:00|542.16|539.28|542.16|539.28|542.16|539.28|541.57|538.69|0
1648129630000|2022-03-24 13:47:10|542.39|539.51|542.63|539.75|542.75|539.87|542.39|539.51|0
1648129640000|2022-03-24 13:47:20|543.1|540.22|543.33|540.45|543.81|540.93|543.1|540.22|0
1648129650000|2022-03-24 13:47:30|542.39|539.51|543.1|540.22|543.81|540.93|542.39|539.51|0
1648129660000|2022-03-24 13:47:40|543.33|540.45|543.33|540.45|543.33|540.45|542.86|539.98|0
1648129670000|2022-03-24 13:47:50|542.16|539.28|542.39|539.51|542.86|539.98|542.16|539.28|0
1648129680000|2022-03-24 13:48:00|542.16|539.28|543.57|540.69|543.57|540.69|542.16|539.28|0
1648129690000|2022-03-24 13:48:10|543.33|540.45|543.33|540.45|543.33|540.45|543.1|540.22|0
1648129700000|2022-03-24 13:48:20|542.86|539.98|542.63|539.75|543.1|540.22|542.63|539.75|0
1648129710000|2022-03-24 13:48:30|542.86|539.98|544.04|541.16|544.04|541.16|542.86|539.98|0
1648129720000|2022-03-24 13:48:40|543.57|540.69|543.33|540.45|543.81|540.93|543.33|540.45|0
1648129730000|2022-03-24 13:48:50|543.1|540.22|542.63|539.75|543.1|540.22|542.63|539.75|0
1648129740000|2022-03-24 13:49:00|543.1|540.22|543.1|540.22|543.1|540.22|542.75|539.87|0
1648129750000|2022-03-24 13:49:10|543.57|540.69|543.33|540.45|543.81|540.93|543.33|540.45|0
1648129760000|2022-03-24 13:49:20|542.63|539.75|543.1|540.22|543.1|540.22|542.63|539.75|0
1648129770000|2022-03-24 13:49:30|543.33|540.45|543.57|540.69|543.57|540.69|542.86|539.98|0
1648129780000|2022-03-24 13:49:40|543.33|540.45|543.69|540.81|543.69|540.81|543.33|540.45|0
1648129790000|2022-03-24 13:49:50|543.57|540.69|544.28|541.4|544.51|541.63|543.57|540.69|0
1648129800000|2022-03-24 13:50:00|544.98|542.1|545.69|542.81|546.16|543.28|544.98|542.1|0
1648129810000|2022-03-24 13:50:10|546.16|543.28|546.87|543.99|547.11|544.23|546.16|543.28|0
1648129820000|2022-03-24 13:50:20|546.16|543.28|545.93|543.05|546.4|543.52|545.93|543.05|0
1648129830000|2022-03-24 13:50:30|545.46|542.58|544.75|541.87|545.46|542.58|544.75|541.87|0
1648129840000|2022-03-24 13:50:40|545.11|542.23|544.75|541.87|545.46|542.58|544.75|541.87|0
1648129850000|2022-03-24 13:50:50|545.46|542.58|544.51|541.63|545.46|542.58|544.51|541.63|0
1648129860000|2022-03-24 13:51:00|544.28|541.4|542.28|539.4|544.28|541.4|542.28|539.4|0
1648129870000|2022-03-24 13:51:10|542.39|539.51|541.21|538.33|542.39|539.51|541.21|538.33|0
1648129880000|2022-03-24 13:51:20|540.74|537.86|540.74|537.86|540.74|537.86|540.27|537.39|0
1648129890000|2022-03-24 13:51:30|540.51|537.63|540.27|537.39|540.74|537.86|540.27|537.39|0
1648129900000|2022-03-24 13:51:40|539.8|536.92|541.21|538.33|541.21|538.33|539.8|536.92|0
1648129910000|2022-03-24 13:51:50|540.04|537.16|540.98|538.1|540.98|538.1|539.8|536.92|0
1648129920000|2022-03-24 13:52:00|540.74|537.86|538.39|535.51|540.74|537.86|538.39|535.51|0
1648129930000|2022-03-24 13:52:10|538.86|535.98|538.86|535.98|538.86|535.98|538.16|535.28|0
1648129940000|2022-03-24 13:52:20|538.63|535.75|538.86|535.98|538.86|535.98|537.45|534.57|0
1648129950000|2022-03-24 13:52:30|540.27|537.39|542.63|539.75|542.63|539.75|540.27|537.39|0
1648129960000|2022-03-24 13:52:40|542.86|539.98|542.86|539.98|543.1|540.22|542.86|539.98|0
1648129970000|2022-03-24 13:52:50|543.33|540.45|543.1|540.22|543.57|540.69|543.1|540.22|0
1648129980000|2022-03-24 13:53:00|543.57|540.69|544.04|541.16|544.04|541.16|542.63|539.75|0
1648129990000|2022-03-24 13:53:10|544.51|541.63|544.98|542.1|544.98|542.1|544.51|541.63|0
1648130000000|2022-03-24 13:53:20|545.11|542.23|543.46|540.58|545.11|542.23|543.46|540.58|0
1648130010000|2022-03-24 13:53:30|543.57|540.69|543.33|540.45|544.28|541.4|543.33|540.45|0
1648130020000|2022-03-24 13:53:40|543.46|540.58|542.63|539.75|543.57|540.69|541.69|538.81|0
1648130030000|2022-03-24 13:53:50|542.16|539.28|541.21|538.33|542.39|539.51|541.21|538.33|0
1648130040000|2022-03-24 13:54:00|541.45|538.57|541.69|538.81|541.69|538.81|540.87|537.99|0
1648130050000|2022-03-24 13:54:10|541.92|539.04|541.92|539.04|542.63|539.75|541.92|539.04|0
1648130060000|2022-03-24 13:54:20|541.81|538.93|541.45|538.57|541.92|539.04|541.45|538.57|0
1648130070000|2022-03-24 13:54:30|541.21|538.33|540.04|537.16|541.21|538.33|540.04|537.16|0
1648130080000|2022-03-24 13:54:40|539.1|536.22|539.57|536.69|539.8|536.92|539.1|536.22|0
1648130090000|2022-03-24 13:54:50|540.51|537.63|540.87|537.99|540.87|537.99|540.51|537.63|0
1648130100000|2022-03-24 13:55:00|540.63|537.75|540.06|537.18|540.63|537.75|540.06|537.18|0
1648130110000|2022-03-24 13:55:10|540.29|537.41|539.59|536.71|540.29|537.41|539.59|536.71|0
1648130120000|2022-03-24 13:55:20|539.35|536.47|538.88|536|539.35|536.47|538.88|536|0
1648130130000|2022-03-24 13:55:30|538.65|535.77|540.53|537.65|540.53|537.65|538.65|535.77|0
1648130140000|2022-03-24 13:55:40|540.76|537.88|539.82|536.94|540.76|537.88|539.82|536.94|0
1648130150000|2022-03-24 13:55:50|540.06|537.18|539.12|536.24|540.06|537.18|539.12|536.24|0
1648130160000|2022-03-24 13:56:00|538.88|536|539.82|536.94|539.82|536.94|538.65|535.77|0
1648130170000|2022-03-24 13:56:10|540.06|537.18|540.53|537.65|540.76|537.88|540.06|537.18|0
1648130180000|2022-03-24 13:56:20|540.76|537.88|540.53|537.65|540.76|537.88|540.53|537.65|0
1648130190000|2022-03-24 13:56:30|540.76|537.88|540.06|537.18|540.76|537.88|540.06|537.18|0
1648130200000|2022-03-24 13:56:40|539.59|536.71|540.29|537.41|540.29|537.41|539.59|536.71|0
1648130210000|2022-03-24 13:56:50|540.53|537.65|540.53|537.65|540.76|537.88|540.29|537.41|0
1648130220000|2022-03-24 13:57:00|539.82|536.94|539.82|536.94|539.82|536.94|539.59|536.71|0
1648130230000|2022-03-24 13:57:10|540.06|537.18|540.18|537.3|540.29|537.41|539.82|536.94|0
1648130240000|2022-03-24 13:57:20|539.82|536.94|539.82|536.94|539.82|536.94|539.59|536.71|0
1648130250000|2022-03-24 13:57:30|540.18|537.3|540.53|537.65|540.53|537.65|540.18|537.3|0
1648130260000|2022-03-24 13:57:40|540.76|537.88|541.7|538.82|541.7|538.82|540.76|537.88|0
1648130270000|2022-03-24 13:57:50|541.94|539.06|541.47|538.59|542.17|539.29|541.47|538.59|0
1648130280000|2022-03-24 13:58:00|541.23|538.35|541.7|538.82|541.7|538.82|541.23|538.35|0
1648130290000|2022-03-24 13:58:10|541.94|539.06|542.41|539.53|542.41|539.53|541.94|539.06|0
1648130300000|2022-03-24 13:58:20|542.88|540|542.77|539.89|543.11|540.23|542.77|539.89|0
1648130310000|2022-03-24 13:58:30|541.7|538.82|541.94|539.06|541.94|539.06|541.7|538.82|0
1648130320000|2022-03-24 13:58:40|542.53|539.65|543.35|540.47|543.35|540.47|542.53|539.65|0
1648130330000|2022-03-24 13:58:50|543|540.12|543.82|540.94|543.82|540.94|543|540.12|0
1648130340000|2022-03-24 13:59:00|544.05|541.17|544.53|541.65|544.53|541.65|544.05|541.17|0
1648130350000|2022-03-24 13:59:10|543.82|540.94|543.11|540.23|543.82|540.94|543.11|540.23|0
1648130360000|2022-03-24 13:59:20|542.41|539.53|543.11|540.23|543.11|540.23|542.41|539.53|0
1648130370000|2022-03-24 13:59:30|542.41|539.53|542.88|540|542.88|540|542.41|539.53|0
1648130380000|2022-03-24 13:59:40|543.11|540.23|543.82|540.94|543.82|540.94|543.11|540.23|0
1648130390000|2022-03-24 13:59:50|545|542.12|545|542.12|545|542.12|544.76|541.88|0
1648130400000|2022-03-24 14:00:00|544.76|541.88|543.58|540.7|544.76|541.88|543.58|540.7|0
1648130410000|2022-03-24 14:00:10|543|540.12|543.11|540.23|543.58|540.7|543|540.12|0
1648130420000|2022-03-24 14:00:20|542.64|539.76|542.41|539.53|542.64|539.76|542.17|539.29|0
1648130430000|2022-03-24 14:00:30|542.88|540|543.58|540.7|544.05|541.17|542.88|540|0
1648130440000|2022-03-24 14:00:40|544.18|541.3|542.53|539.65|544.18|541.3|542.53|539.65|0
1648130450000|2022-03-24 14:00:50|541.7|538.82|541.7|538.82|541.7|538.82|541.23|538.35|0
1648130460000|2022-03-24 14:01:00|541.94|539.06|540.06|537.18|541.94|539.06|540.06|537.18|0
1648130470000|2022-03-24 14:01:10|538.88|536|537.24|534.36|539.12|536.24|537.01|534.13|0
1648130480000|2022-03-24 14:01:20|537.47|534.59|539.12|536.24|539.12|536.24|537.47|534.59|0
1648130490000|2022-03-24 14:01:30|539.59|536.71|539.35|536.47|540.29|537.41|539.35|536.47|0
1648130500000|2022-03-24 14:01:40|538.41|535.53|539.12|536.24|539.12|536.24|538.18|535.3|0
1648130510000|2022-03-24 14:01:50|538.88|536|538.88|536|538.88|536|538.65|535.77|0
1648130520000|2022-03-24 14:02:00|539.12|536.24|538.65|535.77|539.59|536.71|538.65|535.77|0
1648130530000|2022-03-24 14:02:10|538.18|535.3|538.07|535.19|538.41|535.53|537.94|535.06|0
1648130540000|2022-03-24 14:02:20|536.54|533.66|537.71|534.83|537.71|534.83|536.54|533.66|0
1648130550000|2022-03-24 14:02:30|537.24|534.36|537.01|534.13|537.24|534.36|537.01|534.13|0
1648130560000|2022-03-24 14:02:40|536.54|533.66|536.19|533.31|536.54|533.66|536.19|533.31|0
1648130570000|2022-03-24 14:02:50|536.77|533.89|535.36|532.48|536.77|533.89|535.36|532.48|0
1648130580000|2022-03-24 14:03:00|535.25|532.37|534.89|532.01|535.25|532.37|534.66|531.78|0
1648130590000|2022-03-24 14:03:10|534.66|531.78|534.89|532.01|534.89|532.01|534.66|531.78|0
1648130600000|2022-03-24 14:03:20|534.43|531.55|533.49|530.61|534.43|531.55|533.49|530.61|0
1648130610000|2022-03-24 14:03:30|533.96|531.08|534.43|531.55|534.43|531.55|533.96|531.08|0
1648130620000|2022-03-24 14:03:40|534.89|532.01|534.66|531.78|534.89|532.01|534.43|531.55|0
1648130630000|2022-03-24 14:03:50|533.49|530.61|533.49|530.61|533.96|531.08|533.49|530.61|0
1648130640000|2022-03-24 14:04:00|533.72|530.84|534.66|531.78|534.66|531.78|533.72|530.84|0
1648130650000|2022-03-24 14:04:10|535.36|532.48|534.66|531.78|535.36|532.48|534.66|531.78|0
1648130660000|2022-03-24 14:04:20|534.89|532.01|535.36|532.48|535.6|532.72|534.43|531.55|0
1648130670000|2022-03-24 14:04:30|535.6|532.72|535.36|532.48|535.6|532.72|535.25|532.37|0
1648130680000|2022-03-24 14:04:40|535.02|532.14|535.72|532.84|535.83|532.95|535.02|532.14|0
1648130690000|2022-03-24 14:04:50|535.6|532.72|535.36|532.48|535.6|532.72|535.36|532.48|0
1648130700000|2022-03-24 14:05:00|534.66|531.78|533.72|530.84|535.13|532.25|533.72|530.84|0
1648130710000|2022-03-24 14:05:10|533.49|530.61|532.08|529.2|533.49|530.61|532.08|529.2|0
1648130720000|2022-03-24 14:05:20|532.32|529.44|532.55|529.67|533.25|530.37|532.32|529.44|0
1648130730000|2022-03-24 14:05:30|532.79|529.91|532.55|529.67|532.91|530.03|532.55|529.67|0
1648130740000|2022-03-24 14:05:40|532.79|529.91|533.49|530.61|533.49|530.61|532.79|529.91|0
1648130750000|2022-03-24 14:05:50|533.14|530.26|533.02|530.14|533.14|530.26|532.67|529.79|0
1648130760000|2022-03-24 14:06:00|532.79|529.91|532.55|529.67|532.79|529.91|532.32|529.44|0
1648130770000|2022-03-24 14:06:10|533.25|530.37|533.49|530.61|533.49|530.61|533.02|530.14|0
1648130780000|2022-03-24 14:06:20|533.96|531.08|535.13|532.25|535.13|532.25|533.96|531.08|0
1648130790000|2022-03-24 14:06:30|535.6|532.72|535.36|532.48|535.83|532.95|535.36|532.48|0
1648130800000|2022-03-24 14:06:40|535.13|532.25|534.43|531.55|535.36|532.48|534.43|531.55|0
1648130810000|2022-03-24 14:06:50|534.66|531.78|534.55|531.67|534.66|531.78|534.43|531.55|0
1648130820000|2022-03-24 14:07:00|535.36|532.48|535.83|532.95|536.07|533.19|535.36|532.48|0
1648130830000|2022-03-24 14:07:10|535.72|532.84|536.77|533.89|536.77|533.89|535.6|532.72|0
1648130840000|2022-03-24 14:07:20|537|534.12|535.83|532.95|537|534.12|535.83|532.95|0
1648130850000|2022-03-24 14:07:30|535.6|532.72|535.36|532.48|535.6|532.72|535.36|532.48|0
1648130860000|2022-03-24 14:07:40|535.6|532.72|535.83|532.95|535.83|532.95|535.48|532.6|0
1648130870000|2022-03-24 14:07:50|535.36|532.48|534.66|531.78|535.36|532.48|534.66|531.78|0
1648130880000|2022-03-24 14:08:00|534.19|531.31|535.13|532.25|535.13|532.25|534.19|531.31|0
1648130890000|2022-03-24 14:08:10|535.36|532.48|535.6|532.72|535.6|532.72|534.66|531.78|0
1648130900000|2022-03-24 14:08:20|534.89|532.01|534.89|532.01|534.89|532.01|534.89|532.01|0
1648130910000|2022-03-24 14:08:30|534.55|531.67|534.19|531.31|534.55|531.67|534.19|531.31|0
1648130920000|2022-03-24 14:08:40|534.89|532.01|534.19|531.31|534.89|532.01|534.19|531.31|0
1648130930000|2022-03-24 14:08:50|535.13|532.25|536.07|533.19|536.07|533.19|535.13|532.25|0
1648130940000|2022-03-24 14:09:00|536.77|533.89|536.3|533.42|536.77|533.89|536.3|533.42|0
1648130950000|2022-03-24 14:09:10|535.6|532.72|535.13|532.25|535.6|532.72|534.89|532.01|0
1648130960000|2022-03-24 14:09:20|534.89|532.01|534.89|532.01|535.36|532.48|534.89|532.01|0
1648130970000|2022-03-24 14:09:30|534.66|531.78|535.6|532.72|535.6|532.72|534.66|531.78|0
1648130980000|2022-03-24 14:09:40|535.83|532.95|534.42|531.54|535.83|532.95|534.42|531.54|0
1648130990000|2022-03-24 14:09:50|534.66|531.78|534.42|531.54|534.66|531.78|534.42|531.54|0
1648131000000|2022-03-24 14:10:00|534.19|531.31|535.36|532.48|535.36|532.48|534.19|531.31|0
1648131010000|2022-03-24 14:10:10|534.89|532.01|535.83|532.95|535.83|532.95|534.89|532.01|0
1648131020000|2022-03-24 14:10:20|536.53|533.65|537.47|534.59|537.47|534.59|536.53|533.65|0
1648131030000|2022-03-24 14:10:30|537.94|535.06|537.24|534.36|537.94|535.06|536.89|534.01|0
1648131040000|2022-03-24 14:10:40|537.71|534.83|538.41|535.53|538.41|535.53|537.71|534.83|0
1648131050000|2022-03-24 14:10:50|538.65|535.77|539.12|536.24|539.12|536.24|538.65|535.77|0
1648131060000|2022-03-24 14:11:00|538.65|535.77|538.41|535.53|538.65|535.77|538.18|535.3|0
1648131070000|2022-03-24 14:11:10|538.18|535.3|537.71|534.83|538.18|535.3|537.47|534.59|0
1648131080000|2022-03-24 14:11:20|537.94|535.06|537.71|534.83|537.94|535.06|537.47|534.59|0
1648131090000|2022-03-24 14:11:30|537.47|534.59|537.24|534.36|537.47|534.59|537|534.12|0
1648131100000|2022-03-24 14:11:40|537.47|534.59|537.47|534.59|537.94|535.06|537.47|534.59|0
1648131110000|2022-03-24 14:11:50|537.94|535.06|537|534.12|537.94|535.06|537|534.12|0
1648131120000|2022-03-24 14:12:00|537.24|534.36|537|534.12|537.71|534.83|537|534.12|0
1648131130000|2022-03-24 14:12:10|537.71|534.83|538.65|535.77|538.65|535.77|537.71|534.83|0
1648131140000|2022-03-24 14:12:20|538.88|536|538.41|535.53|538.88|536|538.41|535.53|0
1648131150000|2022-03-24 14:12:30|538.18|535.3|537.94|535.06|538.41|535.53|537.94|535.06|0
1648131160000|2022-03-24 14:12:40|537.71|534.83|536.53|533.65|537.71|534.83|536.53|533.65|0
1648131170000|2022-03-24 14:12:50|536.3|533.42|536.3|533.42|536.3|533.42|536.3|533.42|0
1648131180000|2022-03-24 14:13:00|536.07|533.19|535.6|532.72|536.07|533.19|535.36|532.48|0
1648131190000|2022-03-24 14:13:10|536.07|533.19|535.83|532.95|536.53|533.65|535.83|532.95|0
1648131200000|2022-03-24 14:13:20|536.07|533.19|534.66|531.78|536.07|533.19|534.66|531.78|0
1648131210000|2022-03-24 14:13:30|535.13|532.25|534.89|532.01|535.13|532.25|534.66|531.78|0
1648131220000|2022-03-24 14:13:40|534.66|531.78|536.07|533.19|536.07|533.19|534.66|531.78|0
1648131230000|2022-03-24 14:13:50|536.3|533.42|537|534.12|537|534.12|536.3|533.42|0
1648131240000|2022-03-24 14:14:00|537.24|534.36|538.65|535.77|538.65|535.77|537.24|534.36|0
1648131250000|2022-03-24 14:14:10|538.41|535.53|538.18|535.3|538.41|535.53|537.94|535.06|0
1648131260000|2022-03-24 14:14:20|537.24|534.36|537.47|534.59|537.47|534.59|537.24|534.36|0
1648131270000|2022-03-24 14:14:30|537.24|534.36|536.06|533.18|537.24|534.36|536.06|533.18|0
1648131280000|2022-03-24 14:14:40|535.83|532.95|536.19|533.31|536.3|533.42|535.83|532.95|0
1648131290000|2022-03-24 14:14:50|536.06|533.18|536.77|533.89|537|534.12|536.06|533.18|0
1648131300000|2022-03-24 14:15:00|536.06|533.18|537|534.12|537|534.12|536.06|533.18|0
1648131310000|2022-03-24 14:15:10|535.83|532.95|535.36|532.48|535.83|532.95|535.36|532.48|0
1648131320000|2022-03-24 14:15:20|535.83|532.95|536.53|533.65|536.53|533.65|535.83|532.95|0
1648131330000|2022-03-24 14:15:30|536.77|533.89|536.77|533.89|537|534.12|536.77|533.89|0
1648131340000|2022-03-24 14:15:40|537|534.12|536.3|533.42|537|534.12|536.3|533.42|0
1648131350000|2022-03-24 14:15:50|536.06|533.18|536.06|533.18|536.06|533.18|535.6|532.72|0
1648131360000|2022-03-24 14:16:00|536.77|533.89|537.94|535.06|537.94|535.06|536.77|533.89|0
1648131370000|2022-03-24 14:16:10|538.06|535.18|538.41|535.53|538.41|535.53|537.71|534.83|0
1648131380000|2022-03-24 14:16:20|538.65|535.77|538.88|536|538.88|536|538.65|535.77|0
1648131390000|2022-03-24 14:16:30|539.12|536.24|539.35|536.47|539.35|536.47|538.88|536|0
1648131400000|2022-03-24 14:16:40|539.12|536.24|538.65|535.77|539.12|536.24|538.65|535.77|0
1648131410000|2022-03-24 14:16:50|539.35|536.47|538.88|536|539.35|536.47|538.88|536|0
1648131420000|2022-03-24 14:17:00|538.41|535.53|538.53|535.65|538.77|535.89|538.41|535.53|0
1648131430000|2022-03-24 14:17:10|538.65|535.77|538.41|535.53|538.65|535.77|538.3|535.42|0
1648131440000|2022-03-24 14:17:20|538.88|536|538.65|535.77|538.88|536|538.41|535.53|0
1648131450000|2022-03-24 14:17:30|539.12|536.24|539.12|536.24|539.35|536.47|539.12|536.24|0
1648131460000|2022-03-24 14:17:40|539.35|536.47|539.35|536.47|539.35|536.47|539.35|536.47|0
1648131470000|2022-03-24 14:17:50|540.99|538.11|541.93|539.05|541.93|539.05|540.99|538.11|0
1648131480000|2022-03-24 14:18:00|541.7|538.82|541.46|538.58|541.93|539.05|541.46|538.58|0
1648131490000|2022-03-24 14:18:10|541.23|538.35|543.11|540.23|543.11|540.23|541.23|538.35|0
1648131500000|2022-03-24 14:18:20|543.82|540.94|544.99|542.11|544.99|542.11|543.82|540.94|0
1648131510000|2022-03-24 14:18:30|545.46|542.58|545.23|542.35|545.46|542.58|544.99|542.11|0
1648131520000|2022-03-24 14:18:40|544.99|542.11|544.99|542.11|545.23|542.35|544.99|542.11|0
1648131530000|2022-03-24 14:18:50|544.76|541.88|544.99|542.11|544.99|542.11|544.52|541.64|0
1648131540000|2022-03-24 14:19:00|545.35|542.47|545.46|542.58|545.7|542.82|545.35|542.47|0
1648131550000|2022-03-24 14:19:10|545.7|542.82|546.17|543.29|546.17|543.29|545.7|542.82|0
1648131560000|2022-03-24 14:19:20|546.41|543.53|545.46|542.58|546.64|543.76|545.46|542.58|0
1648131570000|2022-03-24 14:19:30|544.99|542.11|545.23|542.35|545.23|542.35|544.99|542.11|0
1648131580000|2022-03-24 14:19:40|544.76|541.88|544.52|541.64|545.23|542.35|544.52|541.64|0
1648131590000|2022-03-24 14:19:50|544.76|541.88|544.29|541.41|544.76|541.88|544.29|541.41|0
1648131600000|2022-03-24 14:20:00|543.82|540.94|542.87|539.99|543.82|540.94|542.64|539.76|0
1648131610000|2022-03-24 14:20:10|543.11|540.23|542.87|539.99|543.11|540.23|542.64|539.76|0
1648131620000|2022-03-24 14:20:20|543.35|540.47|543.35|540.47|543.35|540.47|543.35|540.47|0
1648131630000|2022-03-24 14:20:30|543.58|540.7|544.76|541.88|544.76|541.88|543.58|540.7|0
1648131640000|2022-03-24 14:20:40|544.99|542.11|545.59|542.71|545.59|542.71|544.76|541.88|0
1648131650000|2022-03-24 14:20:50|545.93|543.05|545.23|542.35|545.93|543.05|545.23|542.35|0
1648131660000|2022-03-24 14:21:00|544.99|542.11|543.58|540.7|544.99|542.11|543.58|540.7|0
1648131670000|2022-03-24 14:21:10|544.52|541.64|544.88|542|545.23|542.35|544.52|541.64|0
1648131680000|2022-03-24 14:21:20|544.99|542.11|545.46|542.58|545.46|542.58|544.76|541.88|0
1648131690000|2022-03-24 14:21:30|544.76|541.88|544.29|541.41|544.99|542.11|544.29|541.41|0
1648131700000|2022-03-24 14:21:40|544.05|541.17|543.35|540.47|544.05|541.17|543.35|540.47|0
1648131710000|2022-03-24 14:21:50|543.23|540.35|542.87|539.99|543.23|540.35|542.4|539.52|0
1648131720000|2022-03-24 14:22:00|542.4|539.52|542.64|539.76|542.64|539.76|541.93|539.05|0
1648131730000|2022-03-24 14:22:10|542.87|539.99|542.4|539.52|542.87|539.99|542.4|539.52|0
1648131740000|2022-03-24 14:22:20|542.87|539.99|542.64|539.76|542.87|539.99|542.4|539.52|0
1648131750000|2022-03-24 14:22:30|542.4|539.52|542.64|539.76|542.64|539.76|542.06|539.18|0
1648131760000|2022-03-24 14:22:40|542.4|539.52|543.11|540.23|543.11|540.23|542.4|539.52|0
1648131770000|2022-03-24 14:22:50|542.87|539.99|542.4|539.52|542.87|539.99|542.4|539.52|0
1648131780000|2022-03-24 14:23:00|541.93|539.05|542.87|539.99|542.87|539.99|541.93|539.05|0
1648131790000|2022-03-24 14:23:10|542.64|539.76|542.06|539.18|542.64|539.76|542.06|539.18|0
1648131800000|2022-03-24 14:23:20|542.17|539.29|541.93|539.05|542.4|539.52|541.93|539.05|0
1648131810000|2022-03-24 14:23:30|541.7|538.82|541.93|539.05|541.93|539.05|541.7|538.82|0
1648131820000|2022-03-24 14:23:40|542.29|539.41|542.17|539.29|542.29|539.41|542.17|539.29|0
1648131830000|2022-03-24 14:23:50|542.4|539.52|542.29|539.41|542.87|539.99|542.29|539.41|0
1648131840000|2022-03-24 14:24:00|542.64|539.76|542.17|539.29|542.64|539.76|542.17|539.29|0
1648131850000|2022-03-24 14:24:10|541.93|539.05|541.93|539.05|542.4|539.52|541.93|539.05|0
1648131860000|2022-03-24 14:24:20|542.64|539.76|543.82|540.94|543.82|540.94|542.64|539.76|0
1648131870000|2022-03-24 14:24:30|544.41|541.53|543.82|540.94|544.41|541.53|543.82|540.94|0
1648131880000|2022-03-24 14:24:40|544.52|541.64|544.29|541.41|544.52|541.64|544.05|541.17|0
1648131890000|2022-03-24 14:24:50|544.52|541.64|544.52|541.64|544.52|541.64|544.52|541.64|0
1648131900000|2022-03-24 14:25:00|543.82|540.94|543.58|540.7|543.82|540.94|543.58|540.7|0
1648131910000|2022-03-24 14:25:10|542.87|539.99|542.64|539.76|542.87|539.99|542.64|539.76|0
1648131920000|2022-03-24 14:25:20|542.87|539.99|542.87|539.99|542.87|539.99|542.64|539.76|0
1648131930000|2022-03-24 14:25:30|543.11|540.23|543.34|540.46|543.34|540.46|542.87|539.99|0
1648131940000|2022-03-24 14:25:40|543.47|540.59|543.82|540.94|543.82|540.94|543.34|540.46|0
1648131950000|2022-03-24 14:25:50|543.58|540.7|543.34|540.46|543.82|540.94|543.34|540.46|0
1648131960000|2022-03-24 14:26:00|543.82|540.94|544.29|541.41|544.52|541.64|543.82|540.94|0
1648131970000|2022-03-24 14:26:10|544.76|541.88|544.52|541.64|544.76|541.88|544.52|541.64|0
1648131980000|2022-03-24 14:26:20|544.29|541.41|544.76|541.88|544.99|542.11|544.29|541.41|0
1648131990000|2022-03-24 14:26:30|545.7|542.82|545.7|542.82|546.17|543.29|545.7|542.82|0
1648132000000|2022-03-24 14:26:40|545.93|543.05|545.93|543.05|545.93|543.05|545.7|542.82|0
1648132010000|2022-03-24 14:26:50|546.17|543.29|546.4|543.52|546.4|543.52|546.17|543.29|0
1648132020000|2022-03-24 14:27:00|546.06|543.18|546.88|544|546.88|544|545.93|543.05|0
1648132030000|2022-03-24 14:27:10|547.35|544.47|545.7|542.82|547.35|544.47|545.7|542.82|0
1648132040000|2022-03-24 14:27:20|545.23|542.35|544.52|541.64|545.23|542.35|544.52|541.64|0
1648132050000|2022-03-24 14:27:30|544.76|541.88|545.46|542.58|545.46|542.58|544.52|541.64|0
1648132060000|2022-03-24 14:27:40|545.93|543.05|545.7|542.82|545.93|543.05|545.23|542.35|0
1648132070000|2022-03-24 14:27:50|545.46|542.58|545.46|542.58|545.7|542.82|545.46|542.58|0
1648132080000|2022-03-24 14:28:00|545.23|542.35|545.23|542.35|545.23|542.35|545.23|542.35|0
1648132090000|2022-03-24 14:28:10|545.46|542.58|545.35|542.47|545.46|542.58|545.23|542.35|0
1648132100000|2022-03-24 14:28:20|545.58|542.7|544.76|541.88|545.58|542.7|544.76|541.88|0
1648132110000|2022-03-24 14:28:30|544.99|542.11|545.46|542.58|545.46|542.58|544.99|542.11|0
1648132120000|2022-03-24 14:28:40|545.7|542.82|545.23|542.35|545.7|542.82|545.23|542.35|0
1648132130000|2022-03-24 14:28:50|544.99|542.11|544.99|542.11|545.46|542.58|544.99|542.11|0
1648132140000|2022-03-24 14:29:00|545.46|542.58|544.99|542.11|545.46|542.58|544.05|541.17|0
1648132150000|2022-03-24 14:29:10|544.76|541.88|544.76|541.88|544.76|541.88|544.05|541.17|0
1648132160000|2022-03-24 14:29:20|544.52|541.64|543.94|541.06|544.52|541.64|543.94|541.06|0
1648132170000|2022-03-24 14:29:30|543.81|540.93|544.52|541.64|544.52|541.64|543.81|540.93|0
1648132180000|2022-03-24 14:29:40|544.76|541.88|545.93|543.05|545.93|543.05|544.76|541.88|0
1648132190000|2022-03-24 14:29:50|545.7|542.82|545.46|542.58|545.7|542.82|545.46|542.58|0
1648132200000|2022-03-24 14:30:00|545.7|542.82|546.17|543.29|546.17|543.29|545.46|542.58|0
1648132210000|2022-03-24 14:30:10|545.93|543.05|545.93|543.05|546.17|543.29|545.93|543.05|0
1648132220000|2022-03-24 14:30:20|545.7|542.82|545.93|543.05|546.17|543.29|545.7|542.82|0
1648132230000|2022-03-24 14:30:30|546.17|543.29|547.58|544.7|547.82|544.94|546.17|543.29|0
1648132240000|2022-03-24 14:30:40|547.82|544.94|548.05|545.17|548.05|545.17|547.35|544.47|0
1648132250000|2022-03-24 14:30:50|547.58|544.7|546.88|544|547.58|544.7|546.88|544|0
1648132260000|2022-03-24 14:31:00|544.28|541.4|544.52|541.64|544.99|542.11|543.81|540.93|0
1648132270000|2022-03-24 14:31:10|544.28|541.4|544.28|541.4|544.28|541.4|543.81|540.93|0
1648132280000|2022-03-24 14:31:20|544.17|541.29|543.34|540.46|544.17|541.29|543.34|540.46|0
1648132290000|2022-03-24 14:31:30|543.47|540.59|543.58|540.7|543.7|540.82|543.47|540.59|0
1648132300000|2022-03-24 14:31:40|544.28|541.4|544.76|541.88|544.76|541.88|544.28|541.4|0
1648132310000|2022-03-24 14:31:50|544.99|542.11|544.28|541.4|544.99|542.11|544.28|541.4|0
1648132320000|2022-03-24 14:32:00|543.81|540.93|544.28|541.4|544.28|541.4|543.81|540.93|0
1648132330000|2022-03-24 14:32:10|544.41|541.53|544.05|541.17|544.41|541.53|544.05|541.17|0
1648132340000|2022-03-24 14:32:20|543.81|540.93|543.58|540.7|544.05|541.17|543.58|540.7|0
1648132350000|2022-03-24 14:32:30|543.11|540.23|541.67|538.79|543.11|540.23|541.67|538.79|0
1648132360000|2022-03-24 14:32:40|541.2|538.32|540.26|537.38|541.2|538.32|540.26|537.38|0
1648132370000|2022-03-24 14:32:50|539.32|536.44|539.32|536.44|539.32|536.44|538.85|535.97|0
1648132380000|2022-03-24 14:33:00|538.85|535.97|539.32|536.44|539.32|536.44|538.85|535.97|0
1648132390000|2022-03-24 14:33:10|539.08|536.2|539.2|536.32|539.32|536.44|538.97|536.09|0
1648132400000|2022-03-24 14:33:20|538.87|535.99|538.17|535.29|538.87|535.99|537.7|534.82|0
1648132410000|2022-03-24 14:33:30|538.4|535.52|538.64|535.76|538.76|535.88|538.4|535.52|0
1648132420000|2022-03-24 14:33:40|538.87|535.99|537.94|535.06|538.87|535.99|537.94|535.06|0
1648132430000|2022-03-24 14:33:50|538.4|535.52|538.4|535.52|538.4|535.52|538.4|535.52|0
1648132440000|2022-03-24 14:34:00|538.17|535.29|538.4|535.52|538.64|535.76|538.17|535.29|0
1648132450000|2022-03-24 14:34:10|537.47|534.59|536.3|533.42|537.47|534.59|536.3|533.42|0
1648132460000|2022-03-24 14:34:20|536.53|533.65|536.06|533.18|536.76|533.88|536.06|533.18|0
1648132470000|2022-03-24 14:34:30|535.83|532.95|536.06|533.18|536.06|533.18|535.83|532.95|0
1648132480000|2022-03-24 14:34:40|535.83|532.95|535.83|532.95|535.83|532.95|535.59|532.71|0
1648132490000|2022-03-24 14:34:50|536.06|533.18|536.3|533.42|536.3|533.42|536.06|533.18|0
1648132500000|2022-03-24 14:35:00|536.53|533.65|535.83|532.95|536.53|533.65|535.83|532.95|0
1648132510000|2022-03-24 14:35:10|536.3|533.42|536.76|533.88|536.76|533.88|536.3|533.42|0
1648132520000|2022-03-24 14:35:20|537.23|534.35|536.06|533.18|537.23|534.35|536.06|533.18|0
1648132530000|2022-03-24 14:35:30|535.83|532.95|535.83|532.95|535.83|532.95|535.36|532.48|0
1648132540000|2022-03-24 14:35:40|535.59|532.71|535.25|532.37|535.59|532.71|535.12|532.24|0
1648132550000|2022-03-24 14:35:50|535.12|532.24|534.89|532.01|535.12|532.24|534.89|532.01|0
1648132560000|2022-03-24 14:36:00|534.66|531.78|535.83|532.95|535.83|532.95|534.66|531.78|0
1648132570000|2022-03-24 14:36:10|536.06|533.18|536.53|533.65|536.53|533.65|535.83|532.95|0
1648132580000|2022-03-24 14:36:20|536.06|533.18|536.53|533.65|536.53|533.65|536.06|533.18|0
1648132590000|2022-03-24 14:36:30|536.3|533.42|536.53|533.65|536.53|533.65|536.06|533.18|0
1648132600000|2022-03-24 14:36:40|536.76|533.88|536.76|533.88|537|534.12|536.53|533.65|0
1648132610000|2022-03-24 14:36:50|537|534.12|537|534.12|537.23|534.35|537|534.12|0
1648132620000|2022-03-24 14:37:00|537.23|534.35|537.94|535.06|537.94|535.06|537.23|534.35|0
1648132630000|2022-03-24 14:37:10|537.7|534.82|537|534.12|537.7|534.82|537|534.12|0
1648132640000|2022-03-24 14:37:20|536.89|534.01|537|534.12|537.47|534.59|536.89|534.01|0
1648132650000|2022-03-24 14:37:30|537.23|534.35|536.53|533.65|537.23|534.35|536.53|533.65|0
1648132660000|2022-03-24 14:37:40|537|534.12|537.94|535.06|537.94|535.06|537|534.12|0
1648132670000|2022-03-24 14:37:50|537.7|534.82|537.94|535.06|537.94|535.06|537.7|534.82|0
1648132680000|2022-03-24 14:38:00|538.17|535.29|539.58|536.7|539.58|536.7|537.94|535.06|0
1648132690000|2022-03-24 14:38:10|539.34|536.46|539.81|536.93|539.81|536.93|539.11|536.23|0
1648132700000|2022-03-24 14:38:20|539.58|536.7|540.28|537.4|540.51|537.63|539.58|536.7|0
1648132710000|2022-03-24 14:38:30|540.4|537.52|539.81|536.93|540.4|537.52|539.81|536.93|0
1648132720000|2022-03-24 14:38:40|539.58|536.7|539.11|536.23|539.58|536.7|539.11|536.23|0
1648132730000|2022-03-24 14:38:50|539.58|536.7|540.05|537.17|540.05|537.17|539.58|536.7|0
1648132740000|2022-03-24 14:39:00|539.81|536.93|539.7|536.82|539.81|536.93|539.7|536.82|0
1648132750000|2022-03-24 14:39:10|539.81|536.93|539.81|536.93|540.05|537.17|539.81|536.93|0
1648132760000|2022-03-24 14:39:20|539.58|536.7|539.58|536.7|540.05|537.17|539.58|536.7|0
1648132770000|2022-03-24 14:39:30|539.34|536.46|539.34|536.46|539.58|536.7|539.34|536.46|0
1648132780000|2022-03-24 14:39:40|539.58|536.7|539.81|536.93|540.05|537.17|539.58|536.7|0
1648132790000|2022-03-24 14:39:50|540.28|537.4|539.58|536.7|540.28|537.4|539.58|536.7|0
1648132800000|2022-03-24 14:40:00|539.11|536.23|539.11|536.23|539.11|536.23|538.87|535.99|0
1648132810000|2022-03-24 14:40:10|539.34|536.46|539.81|536.93|539.81|536.93|538.99|536.11|0
1648132820000|2022-03-24 14:40:20|540.05|537.17|540.51|537.63|540.51|537.63|540.05|537.17|0
1648132830000|2022-03-24 14:40:30|541.22|538.34|541.22|538.34|541.69|538.81|540.98|538.1|0
1648132840000|2022-03-24 14:40:40|540.75|537.87|541.45|538.57|541.45|538.57|540.75|537.87|0
1648132850000|2022-03-24 14:40:50|541.22|538.34|541.45|538.57|541.45|538.57|541.11|538.23|0
1648132860000|2022-03-24 14:41:00|541.69|538.81|541.45|538.57|541.69|538.81|541.45|538.57|0
1648132870000|2022-03-24 14:41:10|540.28|537.4|540.04|537.16|540.28|537.4|539.34|536.46|0
1648132880000|2022-03-24 14:41:20|540.28|537.4|541.34|538.46|541.34|538.46|540.28|537.4|0
1648132890000|2022-03-24 14:41:30|540.98|538.1|541.22|538.34|541.22|538.34|540.51|537.63|0
1648132900000|2022-03-24 14:41:40|540.98|538.1|541.45|538.57|541.45|538.57|540.98|538.1|0
1648132910000|2022-03-24 14:41:50|541.69|538.81|540.17|537.29|541.69|538.81|540.17|537.29|0
1648132920000|2022-03-24 14:42:00|540.04|537.16|539.58|536.7|540.04|537.16|539.58|536.7|0
1648132930000|2022-03-24 14:42:10|539.81|536.93|539.34|536.46|539.81|536.93|539.34|536.46|0
1648132940000|2022-03-24 14:42:20|539.23|536.35|539.34|536.46|539.58|536.7|539.23|536.35|0
1648132950000|2022-03-24 14:42:30|538.87|535.99|539.11|536.23|539.11|536.23|538.87|535.99|0
1648132960000|2022-03-24 14:42:40|539.58|536.7|539.11|536.23|540.04|537.16|539.11|536.23|0
1648132970000|2022-03-24 14:42:50|539.34|536.46|540.28|537.4|540.51|537.63|539.34|536.46|0
1648132980000|2022-03-24 14:43:00|540.75|537.87|540.75|537.87|540.98|538.1|540.75|537.87|0
1648132990000|2022-03-24 14:43:10|540.4|537.52|539.11|536.23|540.4|537.52|539.11|536.23|0
1648133000000|2022-03-24 14:43:20|539.34|536.46|539.58|536.7|539.58|536.7|539.34|536.46|0
1648133010000|2022-03-24 14:43:30|537.7|534.82|537.7|534.82|537.7|534.82|537.47|534.59|0
1648133020000|2022-03-24 14:43:40|538.4|535.52|538.87|535.99|538.87|535.99|538.4|535.52|0
1648133030000|2022-03-24 14:43:50|538.76|535.88|538.64|535.76|538.76|535.88|538.4|535.52|0
1648133040000|2022-03-24 14:44:00|538.87|535.99|538.76|535.88|538.87|535.99|538.4|535.52|0
1648133050000|2022-03-24 14:44:10|538.4|535.52|537.7|534.82|538.4|535.52|537.7|534.82|0
1648133060000|2022-03-24 14:44:20|537.47|534.59|537.93|535.05|537.93|535.05|537.47|534.59|0
1648133070000|2022-03-24 14:44:30|537.7|534.82|538.4|535.52|538.4|535.52|537.59|534.71|0
1648133080000|2022-03-24 14:44:40|538.06|535.18|537.47|534.59|538.17|535.29|537.47|534.59|0
1648133090000|2022-03-24 14:44:50|537.7|534.82|536.53|533.65|537.93|535.05|536.53|533.65|0
1648133100000|2022-03-24 14:45:00|536.06|533.18|536.29|533.41|537|534.12|536.06|533.18|0
1648133110000|2022-03-24 14:45:10|536.06|533.18|536.06|533.18|536.29|533.41|536.06|533.18|0
1648133120000|2022-03-24 14:45:20|535.83|532.95|534.65|531.77|535.83|532.95|534.65|531.77|0
1648133130000|2022-03-24 14:45:30|535.59|532.71|535.24|532.36|535.59|532.71|535.12|532.24|0
1648133140000|2022-03-24 14:45:40|534.19|531.31|534.42|531.54|534.42|531.54|534.19|531.31|0
1648133150000|2022-03-24 14:45:50|534.19|531.31|534.19|531.31|534.42|531.54|533.95|531.07|0
1648133160000|2022-03-24 14:46:00|533.95|531.07|533.95|531.07|533.95|531.07|533.48|530.6|0
1648133170000|2022-03-24 14:46:10|533.48|530.6|533.25|530.37|533.48|530.6|533.25|530.37|0
1648133180000|2022-03-24 14:46:20|533.72|530.84|534.19|531.31|534.42|531.54|533.72|530.84|0
1648133190000|2022-03-24 14:46:30|533.95|531.07|534.19|531.31|534.42|531.54|533.95|531.07|0
1648133200000|2022-03-24 14:46:40|534.42|531.54|534.19|531.31|534.42|531.54|534.19|531.31|0
1648133210000|2022-03-24 14:46:50|533.95|531.07|533.95|531.07|534.19|531.31|533.95|531.07|0
1648133220000|2022-03-24 14:47:00|533.72|530.84|533.02|530.14|533.72|530.84|533.02|530.14|0
1648133230000|2022-03-24 14:47:10|533.95|531.07|535.12|532.24|535.12|532.24|533.95|531.07|0
1648133240000|2022-03-24 14:47:20|534.65|531.77|533.95|531.07|534.65|531.77|533.95|531.07|0
1648133250000|2022-03-24 14:47:30|533.72|530.84|533.72|530.84|533.72|530.84|533.72|530.84|0
1648133260000|2022-03-24 14:47:40|533.95|531.07|534.65|531.77|534.65|531.77|533.95|531.07|0
1648133270000|2022-03-24 14:47:50|533.95|531.07|533.48|530.6|534.07|531.19|533.48|530.6|0
1648133280000|2022-03-24 14:48:00|533.25|530.37|534.19|531.31|534.19|531.31|533.25|530.37|0
1648133290000|2022-03-24 14:48:10|534.42|531.54|533.02|530.14|534.42|531.54|533.02|530.14|0
1648133300000|2022-03-24 14:48:20|532.78|529.9|532.55|529.67|532.78|529.9|532.55|529.67|0
1648133310000|2022-03-24 14:48:30|533.02|530.14|533.95|531.07|533.95|531.07|533.02|530.14|0
1648133320000|2022-03-24 14:48:40|533.48|530.6|534.19|531.31|534.19|531.31|533.48|530.6|0
1648133330000|2022-03-24 14:48:50|533.95|531.07|533.72|530.84|534.19|531.31|533.72|530.84|0
1648133340000|2022-03-24 14:49:00|533.95|531.07|533.95|531.07|533.95|531.07|533.95|531.07|0
1648133350000|2022-03-24 14:49:10|534.19|531.31|533.95|531.07|534.42|531.54|533.95|531.07|0
1648133360000|2022-03-24 14:49:20|533.48|530.6|534.19|531.31|534.19|531.31|533.48|530.6|0
1648133370000|2022-03-24 14:49:30|534.42|531.54|534.42|531.54|534.42|531.54|534.19|531.31|0
1648133380000|2022-03-24 14:49:40|534.19|531.31|534.89|532.01|534.89|532.01|534.19|531.31|0
1648133390000|2022-03-24 14:49:50|534.54|531.66|534.42|531.54|534.54|531.66|533.95|531.07|0
1648133400000|2022-03-24 14:50:00|534.19|531.31|535.12|532.24|535.36|532.48|534.19|531.31|0
1648133410000|2022-03-24 14:50:10|535.82|532.94|535.82|532.94|536.06|533.18|535.82|532.94|0
1648133420000|2022-03-24 14:50:20|536.29|533.41|536.53|533.65|536.53|533.65|536.29|533.41|0
1648133430000|2022-03-24 14:50:30|536.29|533.41|536.06|533.18|536.29|533.41|536.06|533.18|0
1648133440000|2022-03-24 14:50:40|536.29|533.41|536.76|533.88|536.76|533.88|536.29|533.41|0
1648133450000|2022-03-24 14:50:50|537|534.12|536.53|533.65|537.23|534.35|536.53|533.65|0
1648133460000|2022-03-24 14:51:00|536.29|533.41|537.46|534.58|537.46|534.58|536.29|533.41|0
1648133470000|2022-03-24 14:51:10|537.7|534.82|537.7|534.82|537.93|535.05|537.46|534.58|0
1648133480000|2022-03-24 14:51:20|537.93|535.05|537|534.12|537.93|535.05|537|534.12|0
1648133490000|2022-03-24 14:51:30|536.76|533.88|536.76|533.88|536.76|533.88|536.76|533.88|0
1648133500000|2022-03-24 14:51:40|536.53|533.65|536.76|533.88|536.76|533.88|536.29|533.41|0
1648133510000|2022-03-24 14:51:50|536.53|533.65|535.82|532.94|536.53|533.65|535.82|532.94|0
1648133520000|2022-03-24 14:52:00|535.58|532.7|534.17|531.29|535.58|532.7|534.17|531.29|0
1648133530000|2022-03-24 14:52:10|533.7|530.82|533.7|530.82|533.94|531.06|533.7|530.82|0
1648133540000|2022-03-24 14:52:20|533.94|531.06|534.17|531.29|534.17|531.29|533.94|531.06|0
1648133550000|2022-03-24 14:52:30|533.94|531.06|534.41|531.53|534.41|531.53|533.83|530.95|0
1648133560000|2022-03-24 14:52:40|534.64|531.76|534.64|531.76|534.88|532|534.64|531.76|0
1648133570000|2022-03-24 14:52:50|534.41|531.53|534.64|531.76|534.64|531.76|534.17|531.29|0
1648133580000|2022-03-24 14:53:00|534.17|531.29|533.47|530.59|534.17|531.29|533.47|530.59|0
1648133590000|2022-03-24 14:53:10|533.94|531.06|534.64|531.76|534.64|531.76|533.7|530.82|0
1648133600000|2022-03-24 14:53:20|534.88|532|534.64|531.76|534.88|532|534.64|531.76|0
1648133610000|2022-03-24 14:53:30|535.11|532.23|535.58|532.7|535.58|532.7|535.11|532.23|0
1648133620000|2022-03-24 14:53:40|535.82|532.94|535.82|532.94|535.82|532.94|535.82|532.94|0
1648133630000|2022-03-24 14:53:50|536.05|533.17|536.05|533.17|536.29|533.41|536.05|533.17|0
1648133640000|2022-03-24 14:54:00|536.29|533.41|535.82|532.94|536.52|533.64|535.82|532.94|0
1648133650000|2022-03-24 14:54:10|536.05|533.17|536.29|533.41|536.64|533.76|536.05|533.17|0
1648133660000|2022-03-24 14:54:20|535.82|532.94|535.82|532.94|535.82|532.94|535.35|532.47|0
1648133670000|2022-03-24 14:54:30|535.58|532.7|535.35|532.47|536.29|533.41|535.35|532.47|0
1648133680000|2022-03-24 14:54:40|535.58|532.7|535|532.12|535.58|532.7|535|532.12|0
1648133690000|2022-03-24 14:54:50|534.64|531.76|534.64|531.76|534.64|531.76|534.41|531.53|0
1648133700000|2022-03-24 14:55:00|535.35|532.47|535|532.12|535.35|532.47|535|532.12|0
1648133710000|2022-03-24 14:55:10|534.64|531.76|534.64|531.76|534.64|531.76|534.17|531.29|0
1648133720000|2022-03-24 14:55:20|535.11|532.23|535.35|532.47|535.35|532.47|534.88|532|0
1648133730000|2022-03-24 14:55:30|535.11|532.23|536.29|533.41|536.29|533.41|535.11|532.23|0
1648133740000|2022-03-24 14:55:40|536.52|533.64|535.82|532.94|536.52|533.64|535.82|532.94|0
1648133750000|2022-03-24 14:55:50|535.58|532.7|535.35|532.47|535.82|532.94|535.35|532.47|0
1648133760000|2022-03-24 14:56:00|535.82|532.94|536.29|533.41|536.29|533.41|535.82|532.94|0
1648133770000|2022-03-24 14:56:10|536.41|533.53|536.29|533.41|536.52|533.64|536.29|533.41|0
1648133780000|2022-03-24 14:56:20|536.52|533.64|536.76|533.88|536.76|533.88|536.52|533.64|0
1648133790000|2022-03-24 14:56:30|537.46|534.58|536.76|533.88|537.7|534.82|536.76|533.88|0
1648133800000|2022-03-24 14:56:40|536.52|533.64|536.76|533.88|536.76|533.88|536.52|533.64|0
1648133810000|2022-03-24 14:56:50|536.52|533.64|536.99|534.11|536.99|534.11|536.52|533.64|0
1648133820000|2022-03-24 14:57:00|537.23|534.35|537.46|534.58|537.46|534.58|537.23|534.35|0
1648133830000|2022-03-24 14:57:10|537.7|534.82|536.29|533.41|537.7|534.82|536.29|533.41|0
1648133840000|2022-03-24 14:57:20|536.52|533.64|537.93|535.05|537.93|535.05|536.29|533.41|0
1648133850000|2022-03-24 14:57:30|538.4|535.52|538.4|535.52|538.4|535.52|538.17|535.29|0
1648133860000|2022-03-24 14:57:40|538.29|535.41|537.46|534.58|538.29|535.41|537.46|534.58|0
1648133870000|2022-03-24 14:57:50|538.17|535.29|538.4|535.52|538.4|535.52|538.17|535.29|0
1648133880000|2022-03-24 14:58:00|538.17|535.29|537.93|535.05|538.17|535.29|537.69|534.81|0
1648133890000|2022-03-24 14:58:10|538.16|535.28|538.87|535.99|538.87|535.99|538.16|535.28|0
1648133900000|2022-03-24 14:58:20|539.11|536.23|538.87|535.99|539.11|536.23|538.76|535.88|0
1648133910000|2022-03-24 14:58:30|539.11|536.23|538.64|535.76|539.11|536.23|538.64|535.76|0
1648133920000|2022-03-24 14:58:40|538.4|535.52|538.16|535.28|538.4|535.52|538.16|535.28|0
1648133930000|2022-03-24 14:58:50|537.93|535.05|537.69|534.81|538.16|535.28|537.69|534.81|0
1648133940000|2022-03-24 14:59:00|537.46|534.58|537.46|534.58|537.46|534.58|536.99|534.11|0
1648133950000|2022-03-24 14:59:10|537.22|534.34|536.52|533.64|537.22|534.34|536.52|533.64|0
1648133960000|2022-03-24 14:59:20|536.75|533.87|537.22|534.34|537.22|534.34|536.75|533.87|0
1648133970000|2022-03-24 14:59:30|537.46|534.58|537.69|534.81|537.69|534.81|537.46|534.58|0
1648133980000|2022-03-24 14:59:40|537.46|534.58|537.46|534.58|537.69|534.81|537.46|534.58|0
1648133990000|2022-03-24 14:59:50|537.69|534.81|537.46|534.58|537.69|534.81|537.22|534.34|0
1648134000000|2022-03-24 15:00:00|536.52|533.64|537.69|534.81|537.69|534.81|536.52|533.64|0
1648134010000|2022-03-24 15:00:10|537.93|535.05|537.22|534.34|537.93|535.05|537.22|534.34|0
1648134020000|2022-03-24 15:00:20|536.99|534.11|536.99|534.11|536.99|534.11|536.52|533.64|0
1648134030000|2022-03-24 15:00:30|536.75|533.87|536.75|533.87|536.75|533.87|536.52|533.64|0
1648134040000|2022-03-24 15:00:40|536.28|533.4|536.05|533.17|536.28|533.4|536.05|533.17|0
1648134050000|2022-03-24 15:00:50|535.82|532.94|535.35|532.47|535.82|532.94|535.35|532.47|0
1648134060000|2022-03-24 15:01:00|535.11|532.23|531.12|528.24|535.82|532.94|531.12|528.24|0
1648134070000|2022-03-24 15:01:10|529.95|527.07|525.27|522.39|529.95|527.07|524.1|521.22|0
1648134080000|2022-03-24 15:01:20|527.14|524.26|529.25|526.37|529.25|526.37|527.14|524.26|0
1648134090000|2022-03-24 15:01:30|529.48|526.6|529.48|526.6|529.61|526.73|529.25|526.37|0
1648134100000|2022-03-24 15:01:40|529.01|526.13|529.95|527.07|530.19|527.31|529.01|526.13|0
1648134110000|2022-03-24 15:01:50|529.48|526.6|531.36|528.48|531.36|528.48|529.48|526.6|0
1648134120000|2022-03-24 15:02:00|531.59|528.71|533|530.12|533|530.12|531.59|528.71|0
1648134130000|2022-03-24 15:02:10|531.83|528.95|532.06|529.18|532.3|529.42|531.59|528.71|0
1648134140000|2022-03-24 15:02:20|532.3|529.42|531.12|528.24|532.3|529.42|531.12|528.24|0
1648134150000|2022-03-24 15:02:30|529.37|526.49|529.72|526.84|529.95|527.07|529.37|526.49|0
1648134160000|2022-03-24 15:02:40|528.78|525.9|530.19|527.31|530.42|527.54|528.78|525.9|0
1648134170000|2022-03-24 15:02:50|530.89|528.01|532.65|529.77|532.65|529.77|530.89|528.01|0
1648134180000|2022-03-24 15:03:00|532.76|529.88|532.65|529.77|532.76|529.88|532.53|529.65|0
1648134190000|2022-03-24 15:03:10|532.29|529.41|532.29|529.41|532.29|529.41|532.06|529.18|0
1648134200000|2022-03-24 15:03:20|532.53|529.65|532.29|529.41|532.53|529.65|532.06|529.18|0
1648134210000|2022-03-24 15:03:30|532.76|529.88|532.53|529.65|533.47|530.59|532.53|529.65|0
1648134220000|2022-03-24 15:03:40|532.29|529.41|533.23|530.35|533.7|530.82|532.29|529.41|0
1648134230000|2022-03-24 15:03:50|533.47|530.59|533.23|530.35|533.59|530.71|533.23|530.35|0
1648134240000|2022-03-24 15:04:00|533|530.12|533|530.12|533|530.12|533|530.12|0
1648134250000|2022-03-24 15:04:10|532.76|529.88|534.41|531.53|534.41|531.53|532.76|529.88|0
1648134260000|2022-03-24 15:04:20|534.17|531.29|534.17|531.29|534.17|531.29|533.94|531.06|0
1648134270000|2022-03-24 15:04:30|534.88|532|533.94|531.06|535.11|532.23|533.94|531.06|0
1648134280000|2022-03-24 15:04:40|533.23|530.35|533.35|530.47|533.35|530.47|533.23|530.35|0
1648134290000|2022-03-24 15:04:50|533.23|530.35|533|530.12|533.23|530.35|533|530.12|0
1648134300000|2022-03-24 15:05:00|532.29|529.41|532.53|529.65|533|530.12|532.29|529.41|0
1648134310000|2022-03-24 15:05:10|532.29|529.41|532.06|529.18|532.29|529.41|532.06|529.18|0
1648134320000|2022-03-24 15:05:20|531.59|528.71|530.19|527.31|531.59|528.71|530.19|527.31|0
1648134330000|2022-03-24 15:05:30|530.07|527.19|529.95|527.07|530.65|527.77|529.95|527.07|0
1648134340000|2022-03-24 15:05:40|529.72|526.84|529.14|526.26|529.72|526.84|529.14|526.26|0
1648134350000|2022-03-24 15:05:50|529.25|526.37|529.25|526.37|529.25|526.37|528.55|525.67|0
1648134360000|2022-03-24 15:06:00|529.01|526.13|529.25|526.37|529.25|526.37|529.01|526.13|0
1648134370000|2022-03-24 15:06:10|528.55|525.67|528.08|525.2|528.55|525.67|528.08|525.2|0
1648134380000|2022-03-24 15:06:20|528.31|525.43|528.31|525.43|528.31|525.43|527.84|524.96|0
1648134390000|2022-03-24 15:06:30|528.55|525.67|528.78|525.9|528.78|525.9|528.31|525.43|0
1648134400000|2022-03-24 15:06:40|529.01|526.13|529.25|526.37|529.25|526.37|529.01|526.13|0
1648134410000|2022-03-24 15:06:50|528.43|525.55|528.08|525.2|528.43|525.55|527.84|524.96|0
1648134420000|2022-03-24 15:07:00|528.78|525.9|529.25|526.37|529.25|526.37|528.78|525.9|0
1648134430000|2022-03-24 15:07:10|529.01|526.13|529.01|526.13|529.01|526.13|529.01|526.13|0
1648134440000|2022-03-24 15:07:20|529.25|526.37|528.31|525.43|529.25|526.37|528.08|525.2|0
1648134450000|2022-03-24 15:07:30|528.67|525.79|529.25|526.37|529.25|526.37|528.55|525.67|0
1648134460000|2022-03-24 15:07:40|529.01|526.13|529.01|526.13|529.25|526.37|528.78|525.9|0
1648134470000|2022-03-24 15:07:50|528.78|525.9|528.67|525.79|529.48|526.6|528.67|525.79|0
1648134480000|2022-03-24 15:08:00|528.55|525.67|529.25|526.37|529.48|526.6|528.55|525.67|0
1648134490000|2022-03-24 15:08:10|529.48|526.6|529.01|526.13|529.48|526.6|529.01|526.13|0
1648134500000|2022-03-24 15:08:20|529.25|526.37|530.42|527.54|530.42|527.54|529.01|526.13|0
1648134510000|2022-03-24 15:08:30|531.12|528.24|533|530.12|533|530.12|531.12|528.24|0
1648134520000|2022-03-24 15:08:40|533.12|530.24|533.23|530.35|533.47|530.59|533.12|530.24|0
1648134530000|2022-03-24 15:08:50|533.47|530.59|533.23|530.35|533.47|530.59|533.23|530.35|0
1648134540000|2022-03-24 15:09:00|533|530.12|534.41|531.53|534.64|531.76|533|530.12|0
1648134550000|2022-03-24 15:09:10|533.47|530.59|533.47|530.59|533.47|530.59|533.23|530.35|0
1648134560000|2022-03-24 15:09:20|532.76|529.88|533|530.12|533|530.12|532.29|529.41|0
1648134570000|2022-03-24 15:09:30|532.53|529.65|532.29|529.41|532.76|529.88|532.29|529.41|0
1648134580000|2022-03-24 15:09:40|532.06|529.18|531.82|528.94|532.29|529.41|531.82|528.94|0
1648134590000|2022-03-24 15:09:50|532.06|529.18|531.82|528.94|532.06|529.18|531.59|528.71|0
1648134600000|2022-03-24 15:10:00|532.76|529.88|533|530.12|533.47|530.59|532.53|529.65|0
1648134610000|2022-03-24 15:10:10|533.47|530.59|533|530.12|533.47|530.59|533|530.12|0
1648134620000|2022-03-24 15:10:20|533.35|530.47|533.23|530.35|533.59|530.71|533.23|530.35|0
1648134630000|2022-03-24 15:10:30|533|530.12|533.23|530.35|533.23|530.35|532.76|529.88|0
1648134640000|2022-03-24 15:10:40|533.7|530.82|533|530.12|533.94|531.06|533|530.12|0
1648134650000|2022-03-24 15:10:50|533.47|530.59|533.47|530.59|533.47|530.59|533.47|530.59|0
1648134660000|2022-03-24 15:11:00|532.53|529.65|532.53|529.65|532.76|529.88|532.53|529.65|0
1648134670000|2022-03-24 15:11:10|532.29|529.41|531.36|528.48|532.29|529.41|531.36|528.48|0
1648134680000|2022-03-24 15:11:20|531.82|528.94|531.82|528.94|531.82|528.94|531.48|528.6|0
1648134690000|2022-03-24 15:11:30|531.59|528.71|530.89|528.01|531.59|528.71|530.89|528.01|0
1648134700000|2022-03-24 15:11:40|530.65|527.77|531.36|528.48|531.48|528.6|530.65|527.77|0
1648134710000|2022-03-24 15:11:50|530.89|528.01|530.89|528.01|530.89|528.01|530.65|527.77|0
1648134720000|2022-03-24 15:12:00|530.42|527.54|530.42|527.54|530.54|527.66|530.42|527.54|0
1648134730000|2022-03-24 15:12:10|530.18|527.3|529.95|527.07|530.18|527.3|529.95|527.07|0
1648134740000|2022-03-24 15:12:20|529.72|526.84|528.31|525.43|529.72|526.84|528.31|525.43|0
1648134750000|2022-03-24 15:12:30|528.78|525.9|528.08|525.2|529.25|526.37|528.08|525.2|0
1648134760000|2022-03-24 15:12:40|527.73|524.85|527.61|524.73|528.08|525.2|527.61|524.73|0
1648134770000|2022-03-24 15:12:50|528.08|525.2|527.96|525.08|528.31|525.43|527.96|525.08|0
1648134780000|2022-03-24 15:13:00|527.61|524.73|527.37|524.49|527.61|524.73|527.14|524.26|0
1648134790000|2022-03-24 15:13:10|527.61|524.73|526.91|524.03|527.61|524.73|526.91|524.03|0
1648134800000|2022-03-24 15:13:20|527.14|524.26|527.61|524.73|527.73|524.85|526.91|524.03|0
1648134810000|2022-03-24 15:13:30|528.08|525.2|528.31|525.43|528.31|525.43|528.08|525.2|0
1648134820000|2022-03-24 15:13:40|527.96|525.08|528.08|525.2|528.08|525.2|527.61|524.73|0
1648134830000|2022-03-24 15:13:50|528.31|525.43|529.25|526.37|529.48|526.6|528.08|525.2|0
1648134840000|2022-03-24 15:14:00|529.48|526.6|529.25|526.37|529.48|526.6|529.13|526.25|0
1648134850000|2022-03-24 15:14:10|528.31|525.43|527.61|524.73|528.31|525.43|527.61|524.73|0
1648134860000|2022-03-24 15:14:20|527.37|524.49|528.08|525.2|528.08|525.2|527.37|524.49|0
1648134870000|2022-03-24 15:14:30|527.84|524.96|529.01|526.13|529.01|526.13|527.84|524.96|0
1648134880000|2022-03-24 15:14:40|528.78|525.9|528.78|525.9|529.01|526.13|528.78|525.9|0
1648134890000|2022-03-24 15:14:50|529.25|526.37|528.78|525.9|529.25|526.37|528.78|525.9|0
1648134900000|2022-03-24 15:15:00|527.84|524.96|527.61|524.73|528.54|525.66|527.61|524.73|0
1648134910000|2022-03-24 15:15:10|527.84|524.96|528.31|525.43|528.31|525.43|527.61|524.73|0
1648134920000|2022-03-24 15:15:20|528.54|525.66|528.08|525.2|528.54|525.66|528.08|525.2|0
1648134930000|2022-03-24 15:15:30|528.31|525.43|528.31|525.43|528.31|525.43|528.08|525.2|0
1648134940000|2022-03-24 15:15:40|528.54|525.66|528.31|525.43|528.54|525.66|528.08|525.2|0
1648134950000|2022-03-24 15:15:50|527.84|524.96|528.31|525.43|528.54|525.66|527.84|524.96|0
1648134960000|2022-03-24 15:16:00|528.78|525.9|529.48|526.6|529.48|526.6|528.78|525.9|0
1648134970000|2022-03-24 15:16:10|529.72|526.84|529.72|526.84|529.72|526.84|529.6|526.72|0
1648134980000|2022-03-24 15:16:20|529.95|527.07|529.95|527.07|530.07|527.19|529.95|527.07|0
1648134990000|2022-03-24 15:16:30|529.48|526.6|529.95|527.07|529.95|527.07|529.48|526.6|0
1648135000000|2022-03-24 15:16:40|529.6|526.72|530.42|527.54|530.42|527.54|529.6|526.72|0
1648135010000|2022-03-24 15:16:50|530.18|527.3|529.72|526.84|530.18|527.3|529.48|526.6|0
1648135020000|2022-03-24 15:17:00|528.31|525.43|529.01|526.13|529.25|526.37|528.31|525.43|0
1648135030000|2022-03-24 15:17:10|528.54|525.66|528.54|525.66|528.54|525.66|528.31|525.43|0
1648135040000|2022-03-24 15:17:20|528.78|525.9|529.01|526.13|529.01|526.13|528.78|525.9|0
1648135050000|2022-03-24 15:17:30|528.78|525.9|529.01|526.13|529.01|526.13|528.78|525.9|0
1648135060000|2022-03-24 15:17:40|528.54|525.66|527.84|524.96|528.54|525.66|527.61|524.73|0
1648135070000|2022-03-24 15:17:50|528.54|525.66|528.54|525.66|528.54|525.66|528.31|525.43|0
1648135080000|2022-03-24 15:18:00|528.08|525.2|528.31|525.43|528.54|525.66|528.08|525.2|0
1648135090000|2022-03-24 15:18:10|527.84|524.96|527.84|524.96|528.08|525.2|527.84|524.96|0
1648135100000|2022-03-24 15:18:20|528.08|525.2|527.37|524.49|528.08|525.2|527.14|524.26|0
1648135110000|2022-03-24 15:18:30|527.14|524.26|528.08|525.2|528.08|525.2|527.14|524.26|0
1648135120000|2022-03-24 15:18:40|527.73|524.85|527.61|524.73|527.84|524.96|527.61|524.73|0
1648135130000|2022-03-24 15:18:50|527.84|524.96|527.37|524.49|527.84|524.96|527.37|524.49|0
1648135140000|2022-03-24 15:19:00|528.31|525.43|527.61|524.73|528.31|525.43|527.61|524.73|0
1648135150000|2022-03-24 15:19:10|527.84|524.96|527.84|524.96|528.08|525.2|527.84|524.96|0
1648135160000|2022-03-24 15:19:20|528.08|525.2|527.84|524.96|528.08|525.2|527.84|524.96|0
1648135170000|2022-03-24 15:19:30|527.61|524.73|526.91|524.03|527.84|524.96|526.91|524.03|0
1648135180000|2022-03-24 15:19:40|526.67|523.79|526.44|523.56|526.91|524.03|526.44|523.56|0
1648135190000|2022-03-24 15:19:50|526.2|523.32|526.2|523.32|526.44|523.56|526.2|523.32|0
1648135200000|2022-03-24 15:20:00|525.27|522.39|525.74|522.86|525.74|522.86|525.27|522.39|0
1648135210000|2022-03-24 15:20:10|525.97|523.09|525.74|522.86|525.97|523.09|525.74|522.86|0
1648135220000|2022-03-24 15:20:20|525.97|523.09|526.2|523.32|526.2|523.32|525.97|523.09|0
1648135230000|2022-03-24 15:20:30|526.44|523.56|526.2|523.32|526.44|523.56|525.97|523.09|0
1648135240000|2022-03-24 15:20:40|526.44|523.56|527.03|524.15|527.37|524.49|526.44|523.56|0
1648135250000|2022-03-24 15:20:50|526.91|524.03|527.14|524.26|527.14|524.26|526.91|524.03|0
1648135260000|2022-03-24 15:21:00|527.37|524.49|527.37|524.49|527.37|524.49|526.67|523.79|0
1648135270000|2022-03-24 15:21:10|527.61|524.73|527.37|524.49|527.84|524.96|527.37|524.49|0
1648135280000|2022-03-24 15:21:20|527.14|524.26|527.14|524.26|527.61|524.73|527.14|524.26|0
1648135290000|2022-03-24 15:21:30|526.91|524.03|526.91|524.03|526.91|524.03|526.56|523.68|0
1648135300000|2022-03-24 15:21:40|527.14|524.26|527.14|524.26|527.14|524.26|527.14|524.26|0
1648135310000|2022-03-24 15:21:50|526.91|524.03|528.08|525.2|528.08|525.2|526.91|524.03|0
1648135320000|2022-03-24 15:22:00|528.31|525.43|528.54|525.66|528.54|525.66|528.31|525.43|0
1648135330000|2022-03-24 15:22:10|528.78|525.9|529.01|526.13|529.01|526.13|528.78|525.9|0
1648135340000|2022-03-24 15:22:20|528.78|525.9|528.08|525.2|528.78|525.9|528.08|525.2|0
1648135350000|2022-03-24 15:22:30|528.31|525.43|528.31|525.43|528.54|525.66|528.31|525.43|0
1648135360000|2022-03-24 15:22:40|528.54|525.66|528.78|525.9|528.78|525.9|528.43|525.55|0
1648135370000|2022-03-24 15:22:50|528.31|525.43|527.61|524.73|528.31|525.43|527.61|524.73|0
1648135380000|2022-03-24 15:23:00|527.14|524.26|527.37|524.49|527.37|524.49|527.14|524.26|0
1648135390000|2022-03-24 15:23:10|527.14|524.26|526.91|524.03|527.14|524.26|526.91|524.03|0
1648135400000|2022-03-24 15:23:20|526.67|523.79|526.91|524.03|526.91|524.03|526.44|523.56|0
1648135410000|2022-03-24 15:23:30|527.14|524.26|526.67|523.79|527.14|524.26|526.67|523.79|0
1648135420000|2022-03-24 15:23:40|526.44|523.56|526.44|523.56|526.67|523.79|526.44|523.56|0
1648135430000|2022-03-24 15:23:50|526.2|523.32|526.2|523.32|526.44|523.56|526.2|523.32|0
1648135440000|2022-03-24 15:24:00|525.5|522.62|525.74|522.86|526.2|523.32|525.5|522.62|0
1648135450000|2022-03-24 15:24:10|525.5|522.62|525.97|523.09|525.97|523.09|525.5|522.62|0
1648135460000|2022-03-24 15:24:20|525.74|522.86|525.74|522.86|525.74|522.86|525.74|522.86|0
1648135470000|2022-03-24 15:24:30|525.97|523.09|525.97|523.09|525.97|523.09|525.74|522.86|0
1648135480000|2022-03-24 15:24:40|526.2|523.32|526.33|523.45|526.44|523.56|526.2|523.32|0
1648135490000|2022-03-24 15:24:50|526.44|523.56|525.97|523.09|526.44|523.56|525.97|523.09|0
1648135500000|2022-03-24 15:25:00|525.74|522.86|525.74|522.86|525.97|523.09|525.74|522.86|0
1648135510000|2022-03-24 15:25:10|525.5|522.62|526.2|523.32|526.2|523.32|525.5|522.62|0
1648135520000|2022-03-24 15:25:20|526.67|523.79|526.2|523.32|526.67|523.79|525.97|523.09|0
1648135530000|2022-03-24 15:25:30|525.5|522.62|525.27|522.39|525.5|522.62|525.27|522.39|0
1648135540000|2022-03-24 15:25:40|524.8|521.92|523.4|520.52|524.8|521.92|523.4|520.52|0
1648135550000|2022-03-24 15:25:50|523.17|520.29|523.17|520.29|523.17|520.29|523.17|520.29|0
1648135560000|2022-03-24 15:26:00|522.93|520.05|522.93|520.05|523.17|520.29|522.93|520.05|0
1648135570000|2022-03-24 15:26:10|522.7|519.82|523.17|520.29|523.4|520.52|522.7|519.82|0
1648135580000|2022-03-24 15:26:20|522.93|520.05|522.47|519.59|522.93|520.05|522.47|519.59|0
1648135590000|2022-03-24 15:26:30|522.35|519.47|522.12|519.24|522.35|519.47|522|519.12|0
1648135600000|2022-03-24 15:26:40|522|519.12|521.76|518.88|522.23|519.35|521.76|518.88|0
1648135610000|2022-03-24 15:26:50|521.53|518.65|521.06|518.18|521.76|518.88|521.06|518.18|0
1648135620000|2022-03-24 15:27:00|521.3|518.42|520.37|517.49|521.3|518.42|520.37|517.49|0
1648135630000|2022-03-24 15:27:10|519.43|516.55|520.13|517.25|520.25|517.37|519.43|516.55|0
1648135640000|2022-03-24 15:27:20|520.49|517.61|520.6|517.72|520.6|517.72|520.49|517.61|0
1648135650000|2022-03-24 15:27:30|520.83|517.95|520.6|517.72|520.95|518.07|520.13|517.25|0
1648135660000|2022-03-24 15:27:40|520.83|517.95|520.95|518.07|520.95|518.07|520.6|517.72|0
1648135670000|2022-03-24 15:27:50|521.06|518.18|521.3|518.42|521.3|518.42|521.06|518.18|0
1648135680000|2022-03-24 15:28:00|521.19|518.31|520.83|517.95|521.3|518.42|520.83|517.95|0
1648135690000|2022-03-24 15:28:10|521.06|518.18|520.6|517.72|521.06|518.18|520.6|517.72|0
1648135700000|2022-03-24 15:28:20|520.13|517.25|520.13|517.25|520.13|517.25|519.67|516.79|0
1648135710000|2022-03-24 15:28:30|520.36|517.48|520.13|517.25|520.36|517.48|519.79|516.91|0
1648135720000|2022-03-24 15:28:40|520.36|517.48|519.9|517.02|520.36|517.48|519.9|517.02|0
1648135730000|2022-03-24 15:28:50|520.02|517.14|520.36|517.48|520.36|517.48|519.9|517.02|0
1648135740000|2022-03-24 15:29:00|519.9|517.02|519.9|517.02|519.9|517.02|519.43|516.55|0
1648135750000|2022-03-24 15:29:10|520.13|517.25|519.67|516.79|520.13|517.25|519.67|516.79|0
1648135760000|2022-03-24 15:29:20|519.9|517.02|519.9|517.02|519.9|517.02|519.67|516.79|0
1648135770000|2022-03-24 15:29:30|520.13|517.25|519.9|517.02|520.13|517.25|519.9|517.02|0
1648135780000|2022-03-24 15:29:40|520.13|517.25|520.36|517.48|520.36|517.48|519.9|517.02|0
1648135790000|2022-03-24 15:29:50|519.9|517.02|519.9|517.02|519.9|517.02|519.67|516.79|0
1648135800000|2022-03-24 15:30:00|519.67|516.79|518.73|515.85|519.67|516.79|518.73|515.85|0
1648135810000|2022-03-24 15:30:10|518.27|515.39|518.73|515.85|518.97|516.09|518.27|515.39|0
1648135820000|2022-03-24 15:30:20|518.5|515.62|518.03|515.15|518.5|515.62|518.03|515.15|0
1648135830000|2022-03-24 15:30:30|518.5|515.62|518.03|515.15|518.5|515.62|518.03|515.15|0
1648135840000|2022-03-24 15:30:40|518.27|515.39|518.73|515.85|518.97|516.09|518.27|515.39|0
1648135850000|2022-03-24 15:30:50|519.2|516.32|518.73|515.85|519.2|516.32|518.73|515.85|0
1648135860000|2022-03-24 15:31:00|518.62|515.74|518.27|515.39|518.73|515.85|518.27|515.39|0
1648135870000|2022-03-24 15:31:10|518.5|515.62|518.03|515.15|518.5|515.62|518.03|515.15|0
1648135880000|2022-03-24 15:31:20|518.5|515.62|518.27|515.39|518.5|515.62|518.27|515.39|0
1648135890000|2022-03-24 15:31:30|518.5|515.62|518.27|515.39|518.5|515.62|518.03|515.15|0
1648135900000|2022-03-24 15:31:40|518.5|515.62|518.5|515.62|518.5|515.62|518.5|515.62|0
1648135910000|2022-03-24 15:31:50|518.73|515.85|518.27|515.39|518.73|515.85|518.27|515.39|0
1648135920000|2022-03-24 15:32:00|518.15|515.27|518.39|515.51|518.39|515.51|518.03|515.15|0
1648135930000|2022-03-24 15:32:10|518.5|515.62|518.27|515.39|518.5|515.62|518.27|515.39|0
1648135940000|2022-03-24 15:32:20|518.39|515.51|518.5|515.62|518.5|515.62|518.27|515.39|0
1648135950000|2022-03-24 15:32:30|518.73|515.85|518.03|515.15|518.73|515.85|517.8|514.92|0
1648135960000|2022-03-24 15:32:40|517.92|515.04|518.03|515.15|518.27|515.39|517.8|514.92|0
1648135970000|2022-03-24 15:32:50|518.73|515.85|518.5|515.62|518.73|515.85|518.5|515.62|0
1648135980000|2022-03-24 15:33:00|518.73|515.85|518.5|515.62|518.73|515.85|518.5|515.62|0
1648135990000|2022-03-24 15:33:10|518.97|516.09|518.73|515.85|518.97|516.09|518.5|515.62|0
1648136000000|2022-03-24 15:33:20|519.2|516.32|519.2|516.32|519.2|516.32|518.97|516.09|0
1648136010000|2022-03-24 15:33:30|518.97|516.09|519.66|516.78|519.66|516.78|518.97|516.09|0
1648136020000|2022-03-24 15:33:40|519.43|516.55|518.97|516.09|519.43|516.55|518.97|516.09|0
1648136030000|2022-03-24 15:33:50|518.73|515.85|518.73|515.85|518.73|515.85|518.73|515.85|0
1648136040000|2022-03-24 15:34:00|518.85|515.97|519.66|516.78|519.66|516.78|518.85|515.97|0
1648136050000|2022-03-24 15:34:10|519.9|517.02|520.36|517.48|520.36|517.48|519.9|517.02|0
1648136070000|2022-03-24 15:34:30|520.6|517.72|520.6|517.72|520.6|517.72|520.6|517.72|0
1648136080000|2022-03-24 15:34:40|520.13|517.25|519.43|516.55|520.13|517.25|519.2|516.32|0
1648136090000|2022-03-24 15:34:50|519.66|516.78|520.36|517.48|520.36|517.48|519.66|516.78|0
1648136100000|2022-03-24 15:35:00|520.6|517.72|520.83|517.95|520.83|517.95|520.6|517.72|0
1648136110000|2022-03-24 15:35:10|521.06|518.18|520.83|517.95|521.3|518.42|520.83|517.95|0
1648136120000|2022-03-24 15:35:20|520.6|517.72|521.06|518.18|521.06|518.18|520.6|517.72|0
1648136130000|2022-03-24 15:35:30|520.36|517.48|520.13|517.25|520.36|517.48|520.13|517.25|0
1648136140000|2022-03-24 15:35:40|519.9|517.02|519.9|517.02|519.9|517.02|519.66|516.78|0
1648136150000|2022-03-24 15:35:50|520.02|517.14|519.9|517.02|520.02|517.14|519.79|516.91|0
1648136160000|2022-03-24 15:36:00|519.43|516.55|519.66|516.78|519.9|517.02|519.2|516.32|0
1648136170000|2022-03-24 15:36:10|519.9|517.02|520.36|517.48|520.36|517.48|519.9|517.02|0
1648136180000|2022-03-24 15:36:20|519.9|517.02|519.9|517.02|520.13|517.25|519.9|517.02|0
1648136190000|2022-03-24 15:36:30|519.66|516.78|519.55|516.67|519.66|516.78|519.43|516.55|0
1648136200000|2022-03-24 15:36:40|520.36|517.48|520.36|517.48|520.36|517.48|520.36|517.48|0
1648136210000|2022-03-24 15:36:50|520.13|517.25|519.66|516.78|520.13|517.25|519.66|516.78|0
1648136220000|2022-03-24 15:37:00|519.43|516.55|519.55|516.67|519.55|516.67|519.43|516.55|0
1648136230000|2022-03-24 15:37:10|520.13|517.25|519.66|516.78|520.13|517.25|519.66|516.78|0
1648136240000|2022-03-24 15:37:20|519.55|516.67|519.55|516.67|519.55|516.67|519.55|516.67|0
1648136250000|2022-03-24 15:37:30|519.66|516.78|520.48|517.6|520.48|517.6|519.66|516.78|0
1648136260000|2022-03-24 15:37:40|520.6|517.72|519.66|516.78|520.6|517.72|519.43|516.55|0
1648136270000|2022-03-24 15:37:50|519.9|517.02|519.66|516.78|519.9|517.02|519.55|516.67|0
1648136280000|2022-03-24 15:38:00|519.55|516.67|519.43|516.55|519.66|516.78|519.43|516.55|0
1648136290000|2022-03-24 15:38:10|519.2|516.32|518.96|516.08|519.2|516.32|518.96|516.08|0
1648136300000|2022-03-24 15:38:20|519.08|516.2|517.97|515.09|519.08|516.2|517.97|515.09|0
1648136310000|2022-03-24 15:38:30|517.74|514.86|517.51|514.63|517.74|514.86|517.51|514.63|0
1648136320000|2022-03-24 15:38:40|517.27|514.39|517.27|514.39|517.27|514.39|517.04|514.16|0
1648136330000|2022-03-24 15:38:50|517.04|514.16|517.51|514.63|517.51|514.63|517.04|514.16|0
1648136340000|2022-03-24 15:39:00|517.27|514.39|517.04|514.16|517.27|514.39|517.04|514.16|0
1648136350000|2022-03-24 15:39:10|517.27|514.39|517.51|514.63|517.51|514.63|517.04|514.16|0
1648136360000|2022-03-24 15:39:20|517.27|514.39|517.04|514.16|517.27|514.39|517.04|514.16|0
1648136370000|2022-03-24 15:39:30|517.39|514.51|517.74|514.86|517.97|515.09|517.39|514.51|0
1648136380000|2022-03-24 15:39:40|517.27|514.39|517.51|514.63|517.51|514.63|517.27|514.39|0
1648136390000|2022-03-24 15:39:50|517.04|514.16|517.16|514.28|517.16|514.28|517.04|514.16|0
1648136400000|2022-03-24 15:40:00|517.04|514.16|517.16|514.28|517.27|514.39|517.04|514.16|0
1648136410000|2022-03-24 15:40:10|516.8|513.92|517.16|514.28|517.16|514.28|516.57|513.69|0
1648136420000|2022-03-24 15:40:20|517.04|514.16|517.04|514.16|517.04|514.16|517.04|514.16|0
1648136430000|2022-03-24 15:40:30|516.8|513.92|516.33|513.45|516.8|513.92|516.33|513.45|0
1648136440000|2022-03-24 15:40:40|515.87|512.99|515.16|512.28|515.87|512.99|515.16|512.28|0
1648136450000|2022-03-24 15:40:50|515.4|512.52|515.16|512.28|515.4|512.52|515.16|512.28|0
1648136460000|2022-03-24 15:41:00|515.4|512.52|515.4|512.52|515.4|512.52|515.4|512.52|0
1648136470000|2022-03-24 15:41:10|515.16|512.28|513.99|511.11|515.16|512.28|513.99|511.11|0
1648136480000|2022-03-24 15:41:20|513.76|510.88|514.23|511.35|514.23|511.35|513.76|510.88|0
1648136490000|2022-03-24 15:41:30|513.99|511.11|514.46|511.58|514.46|511.58|513.99|511.11|0
1648136500000|2022-03-24 15:41:40|514.7|511.82|514.7|511.82|515.16|512.28|514.7|511.82|0
1648136510000|2022-03-24 15:41:50|515.16|512.28|514.93|512.05|515.16|512.28|514.93|512.05|0
1648136520000|2022-03-24 15:42:00|515.16|512.28|515.16|512.28|515.16|512.28|515.16|512.28|0
1648136530000|2022-03-24 15:42:10|514.93|512.05|514.23|511.35|514.93|512.05|514.23|511.35|0
1648136540000|2022-03-24 15:42:20|513.99|511.11|513.76|510.88|513.99|511.11|513.76|510.88|0
1648136550000|2022-03-24 15:42:30|514.46|511.58|512.83|509.95|514.46|511.58|512.83|509.95|0
1648136560000|2022-03-24 15:42:40|512.12|509.24|512.59|509.71|512.59|509.71|512.12|509.24|0
1648136570000|2022-03-24 15:42:50|512.36|509.48|512.36|509.48|512.36|509.48|512.36|509.48|0
1648136580000|2022-03-24 15:43:00|512.12|509.24|512.12|509.24|512.12|509.24|511.89|509.01|0
1648136590000|2022-03-24 15:43:10|512.59|509.71|512.59|509.71|512.83|509.95|512.59|509.71|0
1648136600000|2022-03-24 15:43:20|512.83|509.95|512.59|509.71|512.83|509.95|512.36|509.48|0
1648136610000|2022-03-24 15:43:30|512.12|509.24|512.36|509.48|512.36|509.48|511.89|509.01|0
1648136620000|2022-03-24 15:43:40|512.59|509.71|512.59|509.71|512.82|509.94|512.59|509.71|0
1648136630000|2022-03-24 15:43:50|512.82|509.94|512.59|509.71|512.82|509.94|512.59|509.71|0
1648136640000|2022-03-24 15:44:00|512.82|509.94|513.06|510.18|513.06|510.18|512.82|509.94|0
1648136650000|2022-03-24 15:44:10|513.29|510.41|513.41|510.53|513.41|510.53|513.06|510.18|0
1648136660000|2022-03-24 15:44:20|513.53|510.65|513.99|511.11|514.23|511.35|513.53|510.65|0
1648136670000|2022-03-24 15:44:30|514.23|511.35|513.76|510.88|514.23|511.35|513.53|510.65|0
1648136680000|2022-03-24 15:44:40|513.53|510.65|513.53|510.65|513.53|510.65|513.29|510.41|0
1648136690000|2022-03-24 15:44:50|513.29|510.41|513.06|510.18|513.29|510.41|512.82|509.94|0
1648136700000|2022-03-24 15:45:00|513.53|510.65|513.76|510.88|513.76|510.88|513.53|510.65|0
1648136710000|2022-03-24 15:45:10|513.99|511.11|513.99|511.11|514.23|511.35|513.99|511.11|0
1648136720000|2022-03-24 15:45:20|514.23|511.35|514.23|511.35|514.46|511.58|514.23|511.35|0
1648136730000|2022-03-24 15:45:30|514.46|511.58|513.99|511.11|514.46|511.58|513.99|511.11|0
1648136740000|2022-03-24 15:45:40|513.76|510.88|513.99|511.11|513.99|511.11|513.76|510.88|0
1648136750000|2022-03-24 15:45:50|513.76|510.88|513.76|510.88|513.99|511.11|513.76|510.88|0
1648136760000|2022-03-24 15:46:00|513.88|511|513.76|510.88|513.88|511|513.53|510.65|0
1648136770000|2022-03-24 15:46:10|514.23|511.35|514.7|511.82|514.7|511.82|514.23|511.35|0
1648136780000|2022-03-24 15:46:20|514.23|511.35|513.76|510.88|514.23|511.35|513.76|510.88|0
1648136790000|2022-03-24 15:46:30|513.53|510.65|513.06|510.18|513.53|510.65|513.06|510.18|0
1648136800000|2022-03-24 15:46:40|513.29|510.41|514.46|511.58|514.7|511.82|513.29|510.41|0
1648136810000|2022-03-24 15:46:50|514.23|511.35|513.99|511.11|514.46|511.58|513.99|511.11|0
1648136820000|2022-03-24 15:47:00|514.23|511.35|514.23|511.35|514.23|511.35|513.99|511.11|0
1648136830000|2022-03-24 15:47:10|513.99|511.11|513.53|510.65|513.99|511.11|513.53|510.65|0
1648136840000|2022-03-24 15:47:20|513.76|510.88|513.06|510.18|513.76|510.88|513.06|510.18|0
1648136850000|2022-03-24 15:47:30|513.29|510.41|513.99|511.11|513.99|511.11|513.29|510.41|0
1648136860000|2022-03-24 15:47:40|513.76|510.88|513.53|510.65|513.76|510.88|513.53|510.65|0
1648136870000|2022-03-24 15:47:50|513.29|510.41|513.06|510.18|513.29|510.41|513.06|510.18|0
1648136880000|2022-03-24 15:48:00|513.29|510.41|513.06|510.18|513.53|510.65|513.06|510.18|0
1648136890000|2022-03-24 15:48:10|512.82|509.94|513.29|510.41|513.29|510.41|512.82|509.94|0
1648136900000|2022-03-24 15:48:20|513.06|510.18|513.06|510.18|513.06|510.18|512.82|509.94|0
1648136910000|2022-03-24 15:48:30|512.82|509.94|513.06|510.18|513.29|510.41|512.82|509.94|0
1648136920000|2022-03-24 15:48:40|513.29|510.41|513.29|510.41|513.53|510.65|513.29|510.41|0
1648136930000|2022-03-24 15:48:50|513.06|510.18|513.06|510.18|513.29|510.41|512.82|509.94|0
1648136940000|2022-03-24 15:49:00|513.53|510.65|513.99|511.11|513.99|511.11|513.06|510.18|0
1648136950000|2022-03-24 15:49:10|514.46|511.58|514.46|511.58|514.69|511.81|514.46|511.58|0
1648136960000|2022-03-24 15:49:20|514.69|511.81|514.46|511.58|514.69|511.81|514.46|511.58|0
1648136970000|2022-03-24 15:49:30|514.69|511.81|514.69|511.81|514.69|511.81|514.46|511.58|0
1648136980000|2022-03-24 15:49:40|515.16|512.28|515.16|512.28|515.4|512.52|515.16|512.28|0
1648136990000|2022-03-24 15:49:50|515.4|512.52|515.86|512.98|515.86|512.98|515.4|512.52|0
1648137000000|2022-03-24 15:50:00|516.33|513.45|516.33|513.45|516.33|513.45|516.1|513.22|0
1648137010000|2022-03-24 15:50:10|516.22|513.34|516.57|513.69|516.57|513.69|516.22|513.34|0
1648137020000|2022-03-24 15:50:20|516.33|513.45|516.92|514.04|516.92|514.04|516.1|513.22|0
1648137030000|2022-03-24 15:50:30|516.57|513.69|517.5|514.62|517.5|514.62|516.57|513.69|0
1648137040000|2022-03-24 15:50:40|517.27|514.39|517.27|514.39|517.5|514.62|517.27|514.39|0
1648137050000|2022-03-24 15:50:50|517.74|514.86|517.5|514.62|517.74|514.86|517.5|514.62|0
1648137060000|2022-03-24 15:51:00|517.04|514.16|516.57|513.69|517.04|514.16|516.57|513.69|0
1648137070000|2022-03-24 15:51:10|516.8|513.92|516.8|513.92|516.8|513.92|516.8|513.92|0
1648137080000|2022-03-24 15:51:20|517.04|514.16|516.8|513.92|517.04|514.16|516.8|513.92|0
1648137090000|2022-03-24 15:51:30|516.57|513.69|515.86|512.98|516.57|513.69|515.86|512.98|0
1648137100000|2022-03-24 15:51:40|516.33|513.45|516.57|513.69|516.57|513.69|516.33|513.45|0
1648137110000|2022-03-24 15:51:50|516.8|513.92|516.57|513.69|517.04|514.16|516.57|513.69|0
1648137120000|2022-03-24 15:52:00|516.45|513.57|516.1|513.22|516.57|513.69|516.1|513.22|0
1648137130000|2022-03-24 15:52:10|516.45|513.57|516.1|513.22|516.57|513.69|516.1|513.22|0
1648137140000|2022-03-24 15:52:20|516.33|513.45|516.45|513.57|516.57|513.69|516.33|513.45|0
1648137150000|2022-03-24 15:52:30|516.57|513.69|516.57|513.69|516.57|513.69|516.33|513.45|0
1648137160000|2022-03-24 15:52:40|517.27|514.39|517.39|514.51|517.5|514.62|517.27|514.39|0
1648137170000|2022-03-24 15:52:50|517.27|514.39|517.04|514.16|517.27|514.39|517.04|514.16|0
1648137180000|2022-03-24 15:53:00|517.74|514.86|517.74|514.86|517.97|515.09|517.74|514.86|0
1648137190000|2022-03-24 15:53:10|517.97|515.09|517.27|514.39|517.97|515.09|517.27|514.39|0
1648137200000|2022-03-24 15:53:20|517.5|514.62|517.74|514.86|517.74|514.86|517.5|514.62|0
1648137210000|2022-03-24 15:53:30|517.97|515.09|517.97|515.09|517.97|515.09|517.74|514.86|0
1648137220000|2022-03-24 15:53:40|518.21|515.33|518.44|515.56|518.44|515.56|518.21|515.33|0
1648137230000|2022-03-24 15:53:50|517.74|514.86|517.27|514.39|517.74|514.86|517.27|514.39|0
1648137240000|2022-03-24 15:54:00|516.57|513.69|517.27|514.39|517.27|514.39|516.57|513.69|0
1648137250000|2022-03-24 15:54:10|516.8|513.92|516.57|513.69|516.8|513.92|516.57|513.69|0
1648137260000|2022-03-24 15:54:20|517.03|514.15|516.33|513.45|517.03|514.15|516.33|513.45|0
1648137270000|2022-03-24 15:54:30|516.57|513.69|516.57|513.69|516.8|513.92|516.33|513.45|0
1648137280000|2022-03-24 15:54:40|517.03|514.15|516.8|513.92|517.03|514.15|516.8|513.92|0
1648137290000|2022-03-24 15:54:50|516.69|513.81|516.69|513.81|516.8|513.92|516.57|513.69|0
1648137300000|2022-03-24 15:55:00|516.8|513.92|516.33|513.45|516.8|513.92|516.33|513.45|0
1648137310000|2022-03-24 15:55:10|516.57|513.69|516.33|513.45|516.57|513.69|516.1|513.22|0
1648137320000|2022-03-24 15:55:20|516.1|513.22|515.99|513.11|516.1|513.22|515.86|512.98|0
1648137330000|2022-03-24 15:55:30|515.86|512.98|515.16|512.28|515.86|512.98|514.93|512.05|0
1648137340000|2022-03-24 15:55:40|514.93|512.05|514.93|512.05|514.93|512.05|514.93|512.05|0
1648137350000|2022-03-24 15:55:50|515.16|512.28|515.4|512.52|515.4|512.52|515.05|512.17|0
1648137360000|2022-03-24 15:56:00|515.52|512.64|515.86|512.98|515.86|512.98|515.16|512.28|0
1648137370000|2022-03-24 15:56:10|516.1|513.22|515.4|512.52|516.1|513.22|515.4|512.52|0
1648137380000|2022-03-24 15:56:20|515.52|512.64|515.16|512.28|515.52|512.64|515.16|512.28|0
1648137390000|2022-03-24 15:56:30|515.4|512.52|515.52|512.64|515.63|512.75|515.4|512.52|0
1648137400000|2022-03-24 15:56:40|516.1|513.22|516.57|513.69|516.57|513.69|516.1|513.22|0
1648137410000|2022-03-24 15:56:50|516.22|513.34|516.1|513.22|516.22|513.34|516.1|513.22|0
1648137420000|2022-03-24 15:57:00|516.33|513.45|517.03|514.15|517.03|514.15|516.33|513.45|0
1648137430000|2022-03-24 15:57:10|516.57|513.69|516.33|513.45|516.57|513.69|515.86|512.98|0
1648137440000|2022-03-24 15:57:20|516.8|513.92|516.57|513.69|516.8|513.92|516.57|513.69|0
1648137450000|2022-03-24 15:57:30|516.8|513.92|516.1|513.22|516.8|513.92|515.99|513.11|0
1648137460000|2022-03-24 15:57:40|516.57|513.69|517.03|514.15|517.03|514.15|516.57|513.69|0
1648137470000|2022-03-24 15:57:50|516.8|513.92|516.57|513.69|516.8|513.92|516.57|513.69|0
1648137480000|2022-03-24 15:58:00|516.8|513.92|517.03|514.15|517.03|514.15|516.8|513.92|0
1648137490000|2022-03-24 15:58:10|516.8|513.92|516.33|513.45|516.8|513.92|516.33|513.45|0
1648137500000|2022-03-24 15:58:20|516.57|513.69|516.33|513.45|516.57|513.69|516.33|513.45|0
1648137510000|2022-03-24 15:58:30|516.8|513.92|516.8|513.92|516.8|513.92|516.57|513.69|0
1648137520000|2022-03-24 15:58:40|516.57|513.69|516.33|513.45|516.57|513.69|516.33|513.45|0
1648137530000|2022-03-24 15:58:50|516.57|513.69|516.1|513.22|516.57|513.69|516.1|513.22|0
1648137540000|2022-03-24 15:59:00|515.86|512.98|515.4|512.52|515.86|512.98|515.4|512.52|0
1648137550000|2022-03-24 15:59:10|515.63|512.75|516.33|513.45|516.33|513.45|515.63|512.75|0
1648137560000|2022-03-24 15:59:20|516.1|513.22|516.57|513.69|516.57|513.69|516.1|513.22|0
1648137570000|2022-03-24 15:59:30|516.1|513.22|516.57|513.69|516.57|513.69|516.1|513.22|0
1648137580000|2022-03-24 15:59:40|516.33|513.45|516.1|513.22|516.57|513.69|516.1|513.22|0
1648137590000|2022-03-24 15:59:50|516.33|513.45|516.57|513.69|516.57|513.69|516.1|513.22|0
1648137600000|2022-03-24 16:00:00|517.03|514.15|517.03|514.15|517.03|514.15|517.03|514.15|0
1648137610000|2022-03-24 16:00:10|516.8|513.92|516.8|513.92|517.03|514.15|516.8|513.92|0
1648137620000|2022-03-24 16:00:20|517.03|514.15|517.27|514.39|517.27|514.39|517.03|514.15|0
1648137630000|2022-03-24 16:00:30|517.16|514.28|517.5|514.62|517.74|514.86|517.16|514.28|0
1648137640000|2022-03-24 16:00:40|517.97|515.09|517.5|514.62|517.97|515.09|517.5|514.62|0
1648137650000|2022-03-24 16:00:50|517.27|514.39|517.16|514.28|517.5|514.62|517.16|514.28|0
1648137660000|2022-03-24 16:01:00|517.03|514.15|515.63|512.75|517.03|514.15|515.39|512.51|0
1648137670000|2022-03-24 16:01:10|515.39|512.51|515.63|512.75|515.86|512.98|515.39|512.51|0
1648137680000|2022-03-24 16:01:20|515.39|512.51|516.1|513.22|516.1|513.22|515.39|512.51|0
1648137690000|2022-03-24 16:01:30|515.86|512.98|516.33|513.45|516.33|513.45|515.86|512.98|0
1648137700000|2022-03-24 16:01:40|516.8|513.92|516.57|513.69|516.8|513.92|516.57|513.69|0
1648137710000|2022-03-24 16:01:50|516.33|513.45|516.33|513.45|516.33|513.45|516.1|513.22|0
1648137720000|2022-03-24 16:02:00|516.1|513.22|516.8|513.92|516.8|513.92|516.1|513.22|0
1648137730000|2022-03-24 16:02:10|517.03|514.15|517.27|514.39|517.27|514.39|517.03|514.15|0
1648137740000|2022-03-24 16:02:20|517.03|514.15|517.5|514.62|517.5|514.62|517.03|514.15|0
1648137750000|2022-03-24 16:02:30|517.74|514.86|517.74|514.86|517.97|515.09|517.74|514.86|0
1648137760000|2022-03-24 16:02:40|517.5|514.62|517.5|514.62|517.5|514.62|517.5|514.62|0
1648137770000|2022-03-24 16:02:50|517.27|514.39|517.97|515.09|517.97|515.09|517.27|514.39|0
1648137780000|2022-03-24 16:03:00|518.44|515.56|519.14|516.26|519.14|516.26|518.44|515.56|0
1648137790000|2022-03-24 16:03:10|519.85|516.97|520.78|517.9|520.78|517.9|519.85|516.97|0
1648137800000|2022-03-24 16:03:20|521.25|518.37|521.96|519.08|521.96|519.08|521.14|518.26|0
1648137810000|2022-03-24 16:03:30|522.43|519.55|522.19|519.31|522.43|519.55|522.19|519.31|0
1648137820000|2022-03-24 16:03:40|521.72|518.84|522.19|519.31|522.19|519.31|521.72|518.84|0
1648137830000|2022-03-24 16:03:50|521.96|519.08|522.19|519.31|522.19|519.31|521.72|518.84|0
1648137840000|2022-03-24 16:04:00|521.96|519.08|521.96|519.08|522.43|519.55|521.96|519.08|0
1648137850000|2022-03-24 16:04:10|521.72|518.84|521.25|518.37|521.72|518.84|521.02|518.14|0
1648137860000|2022-03-24 16:04:20|521.49|518.61|521.49|518.61|521.49|518.61|521.14|518.26|0
1648137870000|2022-03-24 16:04:30|521.38|518.5|521.25|518.37|521.49|518.61|521.25|518.37|0
1648137880000|2022-03-24 16:04:40|521.02|518.14|521.25|518.37|521.25|518.37|521.02|518.14|0
1648137890000|2022-03-24 16:04:50|521.49|518.61|521.49|518.61|521.49|518.61|521.25|518.37|0
1648137900000|2022-03-24 16:05:00|522.43|519.55|522.9|520.02|522.9|520.02|522.43|519.55|0
1648137910000|2022-03-24 16:05:10|523.13|520.25|521.49|518.61|523.13|520.25|521.49|518.61|0
1648137920000|2022-03-24 16:05:20|521.37|518.49|521.72|518.84|521.96|519.08|521.37|518.49|0
1648137930000|2022-03-24 16:05:30|521.49|518.61|521.49|518.61|521.72|518.84|521.25|518.37|0
1648137940000|2022-03-24 16:05:40|521.37|518.49|521.49|518.61|521.49|518.61|521.25|518.37|0
1648137950000|2022-03-24 16:05:50|521.25|518.37|521.37|518.49|521.49|518.61|521.25|518.37|0
1648137960000|2022-03-24 16:06:00|521.25|518.37|521.49|518.61|521.49|518.61|521.25|518.37|0
1648137970000|2022-03-24 16:06:10|521.72|518.84|522.66|519.78|522.66|519.78|521.72|518.84|0
1648137980000|2022-03-24 16:06:20|522.43|519.55|522.66|519.78|522.9|520.02|522.43|519.55|0
1648137990000|2022-03-24 16:06:30|522.43|519.55|521.96|519.08|522.43|519.55|521.49|518.61|0
1648138000000|2022-03-24 16:06:40|522.19|519.31|522.31|519.43|522.43|519.55|522.19|519.31|0
1648138010000|2022-03-24 16:06:50|522.19|519.31|522.19|519.31|522.19|519.31|521.96|519.08|0
1648138020000|2022-03-24 16:07:00|521.96|519.08|521.49|518.61|521.96|519.08|521.49|518.61|0
1648138030000|2022-03-24 16:07:10|521.25|518.37|521.25|518.37|521.37|518.49|521.25|518.37|0
1648138040000|2022-03-24 16:07:20|521.49|518.61|521.72|518.84|521.72|518.84|521.49|518.61|0
1648138050000|2022-03-24 16:07:30|521.49|518.61|521.72|518.84|522.19|519.31|521.49|518.61|0
1648138060000|2022-03-24 16:07:40|521.96|519.08|521.49|518.61|521.96|519.08|521.37|518.49|0
1648138070000|2022-03-24 16:07:50|521.84|518.96|522.19|519.31|522.19|519.31|521.84|518.96|0
1648138080000|2022-03-24 16:08:00|521.72|518.84|522.31|519.43|522.31|519.43|521.72|518.84|0
1648138090000|2022-03-24 16:08:10|522.19|519.31|522.43|519.55|522.43|519.55|522.19|519.31|0
1648138100000|2022-03-24 16:08:20|522.9|520.02|522.9|520.02|522.9|520.02|522.66|519.78|0
1648138110000|2022-03-24 16:08:30|523.13|520.25|523.13|520.25|523.13|520.25|522.9|520.02|0
1648138120000|2022-03-24 16:08:40|523.37|520.49|523.6|520.72|523.6|520.72|523.13|520.25|0
1648138130000|2022-03-24 16:08:50|523.13|520.25|523.37|520.49|523.6|520.72|523.13|520.25|0
1648138140000|2022-03-24 16:09:00|523.6|520.72|523.6|520.72|523.6|520.72|523.49|520.61|0
1648138150000|2022-03-24 16:09:10|523.37|520.49|523.6|520.72|523.6|520.72|523.37|520.49|0
1648138160000|2022-03-24 16:09:20|523.37|520.49|523.6|520.72|523.6|520.72|523.13|520.25|0
1648138170000|2022-03-24 16:09:30|523.37|520.49|523.6|520.72|523.6|520.72|523.37|520.49|0
1648138180000|2022-03-24 16:09:40|523.83|520.95|523.83|520.95|523.83|520.95|523.6|520.72|0
1648138190000|2022-03-24 16:09:50|523.6|520.72|523.25|520.37|523.6|520.72|522.9|520.02|0
1648138200000|2022-03-24 16:10:00|523.37|520.49|523.13|520.25|523.37|520.49|523.13|520.25|0
1648138210000|2022-03-24 16:10:10|522.9|520.02|522.43|519.55|522.9|520.02|522.43|519.55|0
1648138220000|2022-03-24 16:10:20|523.13|520.25|523.83|520.95|523.83|520.95|523.13|520.25|0
1648138230000|2022-03-24 16:10:30|523.6|520.72|523.83|520.95|523.83|520.95|523.37|520.49|0
1648138240000|2022-03-24 16:10:40|524.07|521.19|523.6|520.72|524.07|521.19|523.6|520.72|0
1648138250000|2022-03-24 16:10:50|523.83|520.95|523.13|520.25|523.83|520.95|523.13|520.25|0
1648138260000|2022-03-24 16:11:00|522.66|519.78|522.66|519.78|522.9|520.02|522.66|519.78|0
1648138270000|2022-03-24 16:11:10|523.36|520.48|524.07|521.19|524.07|521.19|523.36|520.48|0
1648138280000|2022-03-24 16:11:20|524.3|521.42|524.3|521.42|524.3|521.42|524.07|521.19|0
1648138290000|2022-03-24 16:11:30|524.07|521.19|523.72|520.84|524.07|521.19|523.72|520.84|0
1648138300000|2022-03-24 16:11:40|524.07|521.19|523.36|520.48|524.07|521.19|523.36|520.48|0
1648138310000|2022-03-24 16:11:50|523.83|520.95|523.72|520.84|524.3|521.42|523.72|520.84|0
1648138320000|2022-03-24 16:12:00|523.36|520.48|523.13|520.25|523.36|520.48|523.13|520.25|0
1648138330000|2022-03-24 16:12:10|523.36|520.48|523.83|520.95|524.07|521.19|523.36|520.48|0
1648138340000|2022-03-24 16:12:20|523.6|520.72|523.49|520.61|523.6|520.72|523.36|520.48|0
1648138350000|2022-03-24 16:12:30|524.07|521.19|523.83|520.95|524.07|521.19|523.83|520.95|0
1648138360000|2022-03-24 16:12:40|524.07|521.19|523.83|520.95|524.07|521.19|523.83|520.95|0
1648138370000|2022-03-24 16:12:50|523.6|520.72|523.6|520.72|523.6|520.72|523.36|520.48|0
1648138380000|2022-03-24 16:13:00|523.83|520.95|523.36|520.48|523.83|520.95|523.36|520.48|0
1648138390000|2022-03-24 16:13:10|523.49|520.61|523.36|520.48|523.6|520.72|523.36|520.48|0
1648138400000|2022-03-24 16:13:20|523.25|520.37|523.6|520.72|523.6|520.72|523.25|520.37|0
1648138410000|2022-03-24 16:13:30|523.36|520.48|523.6|520.72|523.6|520.72|523.36|520.48|0
1648138420000|2022-03-24 16:13:40|523.83|520.95|523.83|520.95|523.83|520.95|523.6|520.72|0
1648138430000|2022-03-24 16:13:50|523.6|520.72|523.36|520.48|523.6|520.72|523.36|520.48|0
1648138440000|2022-03-24 16:14:00|523.13|520.25|522.19|519.31|523.13|520.25|522.19|519.31|0
1648138450000|2022-03-24 16:14:10|522.08|519.2|522.19|519.31|522.19|519.31|521.96|519.08|0
1648138460000|2022-03-24 16:14:20|522.66|519.78|522.43|519.55|522.66|519.78|522.19|519.31|0
1648138470000|2022-03-24 16:14:30|522.19|519.31|521.96|519.08|522.19|519.31|521.96|519.08|0
1648138480000|2022-03-24 16:14:40|522.19|519.31|522.19|519.31|522.19|519.31|521.96|519.08|0
1648138490000|2022-03-24 16:14:50|522.66|519.78|522.66|519.78|522.66|519.78|522.66|519.78|0
1648138500000|2022-03-24 16:15:00|522.43|519.55|522.19|519.31|522.43|519.55|522.19|519.31|0
1648138510000|2022-03-24 16:15:10|522.08|519.2|522.66|519.78|522.66|519.78|522.08|519.2|0
1648138520000|2022-03-24 16:15:20|522.19|519.31|522.66|519.78|522.66|519.78|522.19|519.31|0
1648138530000|2022-03-24 16:15:30|522.42|519.54|522.66|519.78|522.66|519.78|522.42|519.54|0
1648138540000|2022-03-24 16:15:40|522.89|520.01|522.42|519.54|522.89|520.01|522.42|519.54|0
1648138550000|2022-03-24 16:15:50|522.19|519.31|522.42|519.54|522.42|519.54|521.96|519.08|0
1648138560000|2022-03-24 16:16:00|522.66|519.78|522.19|519.31|522.66|519.78|522.19|519.31|0
1648138570000|2022-03-24 16:16:10|521.96|519.08|522.19|519.31|522.19|519.31|521.96|519.08|0
1648138580000|2022-03-24 16:16:20|521.96|519.08|522.42|519.54|522.42|519.54|521.96|519.08|0
1648138590000|2022-03-24 16:16:30|521.96|519.08|522.19|519.31|522.19|519.31|521.96|519.08|0
1648138600000|2022-03-24 16:16:40|522.42|519.54|522.89|520.01|523.13|520.25|522.42|519.54|0
1648138610000|2022-03-24 16:16:50|523.13|520.25|523.13|520.25|523.36|520.48|523.13|520.25|0
1648138620000|2022-03-24 16:17:00|523.6|520.72|524.07|521.19|524.07|521.19|523.6|520.72|0
1648138630000|2022-03-24 16:17:10|524.54|521.66|524.54|521.66|524.54|521.66|524.54|521.66|0
1648138640000|2022-03-24 16:17:20|524.77|521.89|524.54|521.66|524.77|521.89|524.54|521.66|0
1648138650000|2022-03-24 16:17:30|524.3|521.42|524.07|521.19|524.43|521.55|524.07|521.19|0
1648138660000|2022-03-24 16:17:40|524.3|521.42|523.83|520.95|524.3|521.42|523.83|520.95|0
1648138670000|2022-03-24 16:17:50|524.3|521.42|523.83|520.95|524.3|521.42|523.83|520.95|0
1648138680000|2022-03-24 16:18:00|523.6|520.72|523.36|520.48|523.6|520.72|523.13|520.25|0
1648138690000|2022-03-24 16:18:10|523.13|520.25|523.6|520.72|523.6|520.72|522.89|520.01|0
1648138700000|2022-03-24 16:18:20|523.83|520.95|524.07|521.19|524.07|521.19|523.83|520.95|0
1648138710000|2022-03-24 16:18:30|523.83|520.95|523.6|520.72|523.83|520.95|523.6|520.72|0
1648138720000|2022-03-24 16:18:40|523.36|520.48|523.36|520.48|523.36|520.48|523.13|520.25|0
1648138730000|2022-03-24 16:18:50|523.6|520.72|524.07|521.19|524.07|521.19|523.6|520.72|0
1648138740000|2022-03-24 16:19:00|523.83|520.95|524.07|521.19|524.07|521.19|523.72|520.84|0
1648138750000|2022-03-24 16:19:10|523.83|520.95|523.83|520.95|524.07|521.19|523.6|520.72|0
1648138760000|2022-03-24 16:19:20|524.07|521.19|523.6|520.72|524.07|521.19|523.6|520.72|0
1648138770000|2022-03-24 16:19:30|523.36|520.48|523.36|520.48|523.36|520.48|523.13|520.25|0
1648138780000|2022-03-24 16:19:40|523.13|520.25|523.13|520.25|523.13|520.25|523.13|520.25|0
1648138790000|2022-03-24 16:19:50|522.89|520.01|522.66|519.78|522.89|520.01|522.66|519.78|0
1648138800000|2022-03-24 16:20:00|522.42|519.54|522.19|519.31|522.89|520.01|522.19|519.31|0
1648138810000|2022-03-24 16:20:10|522.66|519.78|523.36|520.48|523.36|520.48|522.42|519.54|0
1648138820000|2022-03-24 16:20:20|523.6|520.72|523.49|520.61|523.6|520.72|523.36|520.48|0
1648138830000|2022-03-24 16:20:30|523.6|520.72|523.13|520.25|523.6|520.72|522.89|520.01|0
1648138840000|2022-03-24 16:20:40|523.36|520.48|522.66|519.78|523.36|520.48|522.66|519.78|0
1648138850000|2022-03-24 16:20:50|522.89|520.01|522.19|519.31|522.89|520.01|522.19|519.31|0
1648138860000|2022-03-24 16:21:00|521.95|519.07|521.49|518.61|521.95|519.07|521.49|518.61|0
1648138870000|2022-03-24 16:21:10|521.25|518.37|521.49|518.61|521.49|518.61|521.25|518.37|0
1648138880000|2022-03-24 16:21:20|521.72|518.84|521.95|519.07|521.95|519.07|521.72|518.84|0
1648138890000|2022-03-24 16:21:30|521.84|518.96|521.95|519.07|522.19|519.31|521.84|518.96|0
1648138900000|2022-03-24 16:21:40|521.84|518.96|521.84|518.96|521.95|519.07|521.84|518.96|0
1648138910000|2022-03-24 16:21:50|521.61|518.73|521.49|518.61|521.61|518.73|521.25|518.37|0
1648138920000|2022-03-24 16:22:00|521.95|519.07|522.31|519.43|522.42|519.54|521.95|519.07|0
1648138930000|2022-03-24 16:22:10|521.95|519.07|521.48|518.6|521.95|519.07|521.37|518.49|0
1648138940000|2022-03-24 16:22:20|521.25|518.37|521.95|519.07|521.95|519.07|521.25|518.37|0
1648138950000|2022-03-24 16:22:30|521.72|518.84|521.25|518.37|521.72|518.84|521.02|518.14|0
1648138960000|2022-03-24 16:22:40|521.02|518.14|521.02|518.14|521.02|518.14|521.02|518.14|0
1648138970000|2022-03-24 16:22:50|521.48|518.6|521.48|518.6|521.48|518.6|521.48|518.6|0
1648138980000|2022-03-24 16:23:00|521.72|518.84|521.48|518.6|521.72|518.84|521.48|518.6|0
1648138990000|2022-03-24 16:23:10|521.72|518.84|521.48|518.6|521.72|518.84|521.48|518.6|0
1648139000000|2022-03-24 16:23:20|521.72|518.84|522.19|519.31|522.19|519.31|521.72|518.84|0
1648139010000|2022-03-24 16:23:30|522.42|519.54|521.95|519.07|522.42|519.54|521.95|519.07|0
1648139020000|2022-03-24 16:23:40|522.42|519.54|521.95|519.07|522.42|519.54|521.95|519.07|0
1648139030000|2022-03-24 16:23:50|522.19|519.31|521.72|518.84|522.19|519.31|521.72|518.84|0
1648139040000|2022-03-24 16:24:00|521.95|519.07|522.19|519.31|522.42|519.54|521.95|519.07|0
1648139050000|2022-03-24 16:24:10|521.95|519.07|521.48|518.6|521.95|519.07|521.48|518.6|0
1648139060000|2022-03-24 16:24:20|521.72|518.84|521.95|519.07|521.95|519.07|521.72|518.84|0
1648139070000|2022-03-24 16:24:30|521.72|518.84|521.95|519.07|521.95|519.07|521.72|518.84|0
1648139080000|2022-03-24 16:24:40|522.19|519.31|523.36|520.48|523.36|520.48|522.19|519.31|0
1648139090000|2022-03-24 16:24:50|523.13|520.25|523.83|520.95|523.83|520.95|523.13|520.25|0
1648139100000|2022-03-24 16:25:00|524.3|521.42|525.01|522.13|525.01|522.13|524.3|521.42|0
1648139110000|2022-03-24 16:25:10|525.24|522.36|524.54|521.66|525.24|522.36|524.54|521.66|0
1648139120000|2022-03-24 16:25:20|524.77|521.89|524.77|521.89|525.01|522.13|524.77|521.89|0
1648139130000|2022-03-24 16:25:30|524.89|522.01|523.83|520.95|524.89|522.01|523.83|520.95|0
1648139140000|2022-03-24 16:25:40|524.07|521.19|523.6|520.72|524.07|521.19|523.6|520.72|0
1648139150000|2022-03-24 16:25:50|523.83|520.95|523.72|520.84|524.07|521.19|523.72|520.84|0
1648139160000|2022-03-24 16:26:00|523.13|520.25|523.36|520.48|523.6|520.72|523.13|520.25|0
1648139170000|2022-03-24 16:26:10|523.25|520.37|523.36|520.48|523.36|520.48|523.25|520.37|0
1648139180000|2022-03-24 16:26:20|523.83|520.95|524.3|521.42|524.3|521.42|523.83|520.95|0
1648139190000|2022-03-24 16:26:30|524.66|521.78|525.01|522.13|525.01|522.13|524.66|521.78|0
1648139200000|2022-03-24 16:26:40|525.24|522.36|525.01|522.13|525.24|522.36|525.01|522.13|0
1648139210000|2022-03-24 16:26:50|525.24|522.36|525.01|522.13|525.24|522.36|524.77|521.89|0
1648139220000|2022-03-24 16:27:00|525.24|522.36|525.24|522.36|525.24|522.36|524.77|521.89|0
1648139230000|2022-03-24 16:27:10|525.95|523.07|526.65|523.77|526.65|523.77|525.95|523.07|0
1648139240000|2022-03-24 16:27:20|526.89|524.01|527.12|524.24|527.25|524.37|526.89|524.01|0
1648139250000|2022-03-24 16:27:30|526.42|523.54|526.18|523.3|526.42|523.54|526.18|523.3|0
1648139260000|2022-03-24 16:27:40|525.48|522.6|525.71|522.83|525.71|522.83|525.48|522.6|0
1648139270000|2022-03-24 16:27:50|525.83|522.95|525.71|522.83|525.83|522.95|525.48|522.6|0
1648139280000|2022-03-24 16:28:00|525.95|523.07|525.71|522.83|525.95|523.07|525.71|522.83|0
1648139290000|2022-03-24 16:28:10|525.83|522.95|526.42|523.54|526.42|523.54|525.83|522.95|0
1648139300000|2022-03-24 16:28:20|526.89|524.01|527.59|524.71|527.59|524.71|526.89|524.01|0
1648139310000|2022-03-24 16:28:30|528.3|525.42|528.3|525.42|528.3|525.42|528.3|525.42|0
1648139320000|2022-03-24 16:28:40|528.54|525.66|527.83|524.95|528.54|525.66|527.83|524.95|0
1648139330000|2022-03-24 16:28:50|528.42|525.54|528.77|525.89|528.77|525.89|528.42|525.54|0
1648139340000|2022-03-24 16:29:00|528.66|525.78|529.71|526.83|529.71|526.83|528.66|525.78|0
1648139350000|2022-03-24 16:29:10|529.95|527.07|529.95|527.07|529.95|527.07|529.36|526.48|0
1648139360000|2022-03-24 16:29:20|529.48|526.6|529.48|526.6|529.48|526.6|529.01|526.13|0
1648139370000|2022-03-24 16:29:30|529.01|526.13|528.06|525.18|529.01|526.13|528.06|525.18|0
1648139380000|2022-03-24 16:29:40|528.54|525.66|527.83|524.95|528.54|525.66|527.83|524.95|0
1648139390000|2022-03-24 16:29:50|528.06|525.18|528.06|525.18|528.06|525.18|528.06|525.18|0
1648139400000|2022-03-24 16:30:00|528.54|525.66|528.06|525.18|528.54|525.66|527.83|524.95|0
1648139410000|2022-03-24 16:30:10|528.3|525.42|528.3|525.42|528.3|525.42|528.3|525.42|0
1648139420000|2022-03-24 16:30:20|528.06|525.18|526.83|523.95|528.06|525.18|526.83|523.95|0
1648139430000|2022-03-24 16:30:30|527.07|524.19|526.85|523.97|527.07|524.19|526.6|523.72|0
1648139440000|2022-03-24 16:30:40|527.09|524.21|527.79|524.91|527.79|524.91|527.09|524.21|0
1648139450000|2022-03-24 16:30:50|527.56|524.68|527.56|524.68|527.56|524.68|527.32|524.44|0
1648139460000|2022-03-24 16:31:00|527.79|524.91|528.97|526.09|528.97|526.09|527.79|524.91|0
1648139470000|2022-03-24 16:31:10|528.5|525.62|528.5|525.62|528.73|525.85|528.5|525.62|0
1648139480000|2022-03-24 16:31:20|528.73|525.85|528.73|525.85|528.97|526.09|528.73|525.85|0
1648139490000|2022-03-24 16:31:30|528.5|525.62|528.03|525.15|528.5|525.62|527.92|525.04|0
1648139500000|2022-03-24 16:31:40|527.79|524.91|527.79|524.91|527.79|524.91|527.56|524.68|0
1648139510000|2022-03-24 16:31:50|527.92|525.04|528.15|525.27|528.26|525.38|527.92|525.04|0
1648139520000|2022-03-24 16:32:00|528.26|525.38|528.5|525.62|528.73|525.85|528.26|525.38|0
1648139530000|2022-03-24 16:32:10|528.73|525.85|528.5|525.62|528.73|525.85|528.26|525.38|0
1648139540000|2022-03-24 16:32:20|527.92|525.04|528.26|525.38|528.5|525.62|527.92|525.04|0
1648139550000|2022-03-24 16:32:30|528.03|525.15|527.79|524.91|528.03|525.15|527.79|524.91|0
1648139560000|2022-03-24 16:32:40|528.03|525.15|528.03|525.15|528.26|525.38|528.03|525.15|0
1648139570000|2022-03-24 16:32:50|528.26|525.38|528.03|525.15|528.5|525.62|528.03|525.15|0
1648139580000|2022-03-24 16:33:00|528.26|525.38|529.2|526.32|529.2|526.32|528.26|525.38|0
1648139590000|2022-03-24 16:33:10|528.73|525.85|529.2|526.32|529.2|526.32|528.73|525.85|0
1648139600000|2022-03-24 16:33:20|528.97|526.09|528.73|525.85|528.97|526.09|528.26|525.38|0
1648139610000|2022-03-24 16:33:30|528.5|525.62|528.5|525.62|528.73|525.85|528.5|525.62|0
1648139620000|2022-03-24 16:33:40|528.26|525.38|528.62|525.74|528.62|525.74|528.26|525.38|0
1648139630000|2022-03-24 16:33:50|528.5|525.62|529.67|526.79|529.67|526.79|528.5|525.62|0
1648139640000|2022-03-24 16:34:00|530.14|527.26|531.32|528.44|531.32|528.44|530.14|527.26|0
1648139650000|2022-03-24 16:34:10|531.56|528.68|531.32|528.44|531.56|528.68|531.32|528.44|0
1648139660000|2022-03-24 16:34:20|531.56|528.68|531.32|528.44|531.56|528.68|531.32|528.44|0
1648139670000|2022-03-24 16:34:30|531.44|528.56|531.09|528.21|531.44|528.56|530.85|527.97|0
1648139680000|2022-03-24 16:34:40|531.56|528.68|531.32|528.44|531.79|528.91|531.32|528.44|0
1648139690000|2022-03-24 16:34:50|531.09|528.21|531.32|528.44|531.56|528.68|531.09|528.21|0
1648139700000|2022-03-24 16:35:00|531.09|528.21|532.03|529.15|532.03|529.15|531.09|528.21|0
1648139710000|2022-03-24 16:35:10|531.56|528.68|531.09|528.21|531.56|528.68|531.09|528.21|0
1648139720000|2022-03-24 16:35:20|530.62|527.74|530.62|527.74|531.09|528.21|530.62|527.74|0
1648139730000|2022-03-24 16:35:30|531.09|528.21|530.62|527.74|531.09|528.21|530.62|527.74|0
1648139740000|2022-03-24 16:35:40|530.38|527.5|530.85|527.97|530.85|527.97|530.38|527.5|0
1648139750000|2022-03-24 16:35:50|530.62|527.74|531.09|528.21|531.09|528.21|530.62|527.74|0
1648139760000|2022-03-24 16:36:00|530.85|527.97|532.03|529.15|532.03|529.15|530.85|527.97|0
1648139770000|2022-03-24 16:36:10|531.79|528.91|531.79|528.91|531.79|528.91|531.56|528.68|0
1648139780000|2022-03-24 16:36:20|531.56|528.68|531.32|528.44|531.56|528.68|531.21|528.33|0
1648139790000|2022-03-24 16:36:30|531.09|528.21|531.32|528.44|531.32|528.44|530.85|527.97|0
1648139800000|2022-03-24 16:36:40|530.85|527.97|531.09|528.21|531.09|528.21|530.85|527.97|0
1648139810000|2022-03-24 16:36:50|530.85|527.97|530.62|527.74|530.85|527.97|530.62|527.74|0
1648139820000|2022-03-24 16:37:00|529.67|526.79|529.44|526.56|529.67|526.79|529.2|526.32|0
1648139830000|2022-03-24 16:37:10|529.2|526.32|528.5|525.62|529.2|526.32|528.5|525.62|0
1648139840000|2022-03-24 16:37:20|528.03|525.15|528.03|525.15|528.03|525.15|528.03|525.15|0
1648139850000|2022-03-24 16:37:30|527.79|524.91|527.56|524.68|527.79|524.91|527.56|524.68|0
1648139860000|2022-03-24 16:37:40|527.79|524.91|527.56|524.68|527.79|524.91|527.56|524.68|0
1648139870000|2022-03-24 16:37:50|527.32|524.44|527.32|524.44|527.32|524.44|527.09|524.21|0
1648139880000|2022-03-24 16:38:00|527.21|524.33|526.85|523.97|527.21|524.33|526.85|523.97|0
1648139890000|2022-03-24 16:38:10|526.62|523.74|527.09|524.21|527.21|524.33|526.62|523.74|0
1648139900000|2022-03-24 16:38:20|526.85|523.97|526.62|523.74|526.85|523.97|526.38|523.5|0
1648139910000|2022-03-24 16:38:30|526.27|523.39|526.15|523.27|526.27|523.39|526.15|523.27|0
1648139920000|2022-03-24 16:38:40|525.91|523.03|525.91|523.03|525.91|523.03|525.68|522.8|0
1648139930000|2022-03-24 16:38:50|525.68|522.8|525.68|522.8|525.68|522.8|525.44|522.56|0
1648139940000|2022-03-24 16:39:00|525.44|522.56|524.97|522.09|525.44|522.56|524.97|522.09|0
1648139950000|2022-03-24 16:39:10|524.74|521.86|525.44|522.56|525.44|522.56|524.74|521.86|0
1648139960000|2022-03-24 16:39:20|525.68|522.8|525.68|522.8|525.68|522.8|525.44|522.56|0
1648139970000|2022-03-24 16:39:30|525.91|523.03|525.91|523.03|525.91|523.03|525.68|522.8|0
1648139980000|2022-03-24 16:39:40|525.68|522.8|525.21|522.33|525.68|522.8|524.97|522.09|0
1648139990000|2022-03-24 16:39:50|525.44|522.56|525.44|522.56|525.44|522.56|525.21|522.33|0
1648140000000|2022-03-24 16:40:00|525.68|522.8|525.44|522.56|525.68|522.8|525.44|522.56|0
1648140010000|2022-03-24 16:40:10|525.68|522.8|525.91|523.03|525.91|523.03|525.44|522.56|0
1648140020000|2022-03-24 16:40:20|526.15|523.27|526.38|523.5|526.38|523.5|525.91|523.03|0
1648140030000|2022-03-24 16:40:30|525.91|523.03|526.15|523.27|526.15|523.27|525.91|523.03|0
1648140040000|2022-03-24 16:40:40|525.91|523.03|525.68|522.8|525.91|523.03|525.68|522.8|0
1648140050000|2022-03-24 16:40:50|525.91|523.03|525.68|522.8|526.15|523.27|525.68|522.8|0
1648140060000|2022-03-24 16:41:00|525.91|523.03|525.21|522.33|525.91|523.03|525.21|522.33|0
1648140070000|2022-03-24 16:41:10|525.44|522.56|525.91|523.03|525.91|523.03|525.44|522.56|0
1648140080000|2022-03-24 16:41:20|525.68|522.8|526.38|523.5|526.38|523.5|525.68|522.8|0
1648140090000|2022-03-24 16:41:30|526.15|523.27|526.5|523.62|526.62|523.74|526.15|523.27|0
1648140100000|2022-03-24 16:41:40|526.62|523.74|526.85|523.97|526.85|523.97|526.62|523.74|0
1648140110000|2022-03-24 16:41:50|526.62|523.74|526.38|523.5|526.62|523.74|526.38|523.5|0
1648140120000|2022-03-24 16:42:00|526.62|523.74|527.09|524.21|527.09|524.21|526.62|523.74|0
1648140130000|2022-03-24 16:42:10|527.32|524.44|526.85|523.97|527.32|524.44|526.85|523.97|0
1648140140000|2022-03-24 16:42:20|526.62|523.74|526.27|523.39|526.85|523.97|526.27|523.39|0
1648140150000|2022-03-24 16:42:30|526.5|523.62|526.15|523.27|526.5|523.62|526.03|523.15|0
1648140160000|2022-03-24 16:42:40|526.38|523.5|525.91|523.03|526.62|523.74|525.91|523.03|0
1648140170000|2022-03-24 16:42:50|526.15|523.27|525.91|523.03|526.15|523.27|525.68|522.8|0
1648140180000|2022-03-24 16:43:00|525.68|522.8|525.44|522.56|525.68|522.8|525.44|522.56|0
1648140190000|2022-03-24 16:43:10|525.21|522.33|525.21|522.33|525.21|522.33|525.21|522.33|0
1648140200000|2022-03-24 16:43:20|524.97|522.09|524.97|522.09|524.97|522.09|524.5|521.62|0
1648140210000|2022-03-24 16:43:30|524.74|521.86|524.74|521.86|524.74|521.86|524.74|521.86|0
1648140220000|2022-03-24 16:43:40|524.5|521.62|524.74|521.86|524.97|522.09|524.5|521.62|0
1648140230000|2022-03-24 16:43:50|524.97|522.09|525.21|522.33|525.21|522.33|524.97|522.09|0
1648140240000|2022-03-24 16:44:00|524.97|522.09|525.68|522.8|525.91|523.03|524.97|522.09|0
1648140250000|2022-03-24 16:44:10|525.91|523.03|525.91|523.03|525.91|523.03|525.91|523.03|0
1648140260000|2022-03-24 16:44:20|525.44|522.56|525.44|522.56|525.44|522.56|524.97|522.09|0
1648140270000|2022-03-24 16:44:30|525.21|522.33|524.97|522.09|525.21|522.33|524.97|522.09|0
1648140280000|2022-03-24 16:44:40|524.86|521.98|524.97|522.09|524.97|522.09|524.74|521.86|0
1648140290000|2022-03-24 16:44:50|524.74|521.86|524.5|521.62|524.74|521.86|524.5|521.62|0
1648140300000|2022-03-24 16:45:00|524.97|522.09|525.21|522.33|525.21|522.33|524.97|522.09|0
1648140310000|2022-03-24 16:45:10|525.44|522.56|525.68|522.8|525.91|523.03|525.44|522.56|0
1648140320000|2022-03-24 16:45:20|525.91|523.03|526.15|523.27|526.15|523.27|525.91|523.03|0
1648140330000|2022-03-24 16:45:30|526.38|523.5|526.15|523.27|526.38|523.5|526.15|523.27|0
1648140340000|2022-03-24 16:45:40|525.91|523.03|526.38|523.5|526.38|523.5|525.91|523.03|0
1648140350000|2022-03-24 16:45:50|526.15|523.27|526.38|523.5|526.38|523.5|526.15|523.27|0
1648140360000|2022-03-24 16:46:00|526.62|523.74|527.09|524.21|527.09|524.21|526.62|523.74|0
1648140370000|2022-03-24 16:46:10|527.32|524.44|527.68|524.8|527.68|524.8|527.32|524.44|0
1648140380000|2022-03-24 16:46:20|527.79|524.91|527.56|524.68|527.79|524.91|527.56|524.68|0
1648140390000|2022-03-24 16:46:30|527.32|524.44|527.32|524.44|527.32|524.44|527.32|524.44|0
1648140400000|2022-03-24 16:46:40|527.09|524.21|526.62|523.74|527.09|524.21|526.62|523.74|0
1648140410000|2022-03-24 16:46:50|526.85|523.97|526.38|523.5|526.85|523.97|526.38|523.5|0
1648140420000|2022-03-24 16:47:00|527.09|524.21|526.38|523.5|527.09|524.21|526.38|523.5|0
1648140430000|2022-03-24 16:47:10|525.91|523.03|526.15|523.27|526.38|523.5|525.91|523.03|0
1648140440000|2022-03-24 16:47:20|526.38|523.5|526.62|523.74|526.62|523.74|526.38|523.5|0
1648140450000|2022-03-24 16:47:30|526.85|523.97|527.09|524.21|527.09|524.21|526.85|523.97|0
1648140460000|2022-03-24 16:47:40|526.85|523.97|526.38|523.5|526.85|523.97|526.38|523.5|0
1648140470000|2022-03-24 16:47:50|526.27|523.39|526.38|523.5|526.38|523.5|526.15|523.27|0
1648140480000|2022-03-24 16:48:00|526.15|523.27|526.62|523.74|526.62|523.74|526.15|523.27|0
1648140490000|2022-03-24 16:48:10|526.38|523.5|527.09|524.21|527.09|524.21|526.38|523.5|0
1648140500000|2022-03-24 16:48:20|527.32|524.44|526.85|523.97|527.56|524.68|526.85|523.97|0
1648140510000|2022-03-24 16:48:30|526.74|523.86|526.85|523.97|526.85|523.97|526.62|523.74|0
1648140520000|2022-03-24 16:48:40|527.09|524.21|526.85|523.97|527.09|524.21|526.85|523.97|0
1648140530000|2022-03-24 16:48:50|526.62|523.74|526.85|523.97|527.09|524.21|526.62|523.74|0
1648140540000|2022-03-24 16:49:00|526.62|523.74|527.56|524.68|527.56|524.68|526.62|523.74|0
1648140550000|2022-03-24 16:49:10|527.79|524.91|527.56|524.68|527.79|524.91|527.56|524.68|0
1648140560000|2022-03-24 16:49:20|527.32|524.44|527.32|524.44|527.32|524.44|527.09|524.21|0
1648140570000|2022-03-24 16:49:30|527.56|524.68|527.32|524.44|527.56|524.68|527.32|524.44|0
1648140580000|2022-03-24 16:49:40|527.56|524.68|527.21|524.33|527.56|524.68|527.21|524.33|0
1648140590000|2022-03-24 16:49:50|527.32|524.44|527.21|524.33|527.32|524.44|527.09|524.21|0
1648140600000|2022-03-24 16:50:00|527.09|524.21|526.62|523.74|527.09|524.21|526.62|523.74|0
1648140610000|2022-03-24 16:50:10|527.09|524.21|526.62|523.74|527.09|524.21|526.62|523.74|0
1648140620000|2022-03-24 16:50:20|526.38|523.5|526.62|523.74|526.62|523.74|526.38|523.5|0
1648140630000|2022-03-24 16:50:30|526.85|523.97|525.91|523.03|526.85|523.97|525.91|523.03|0
1648140640000|2022-03-24 16:50:40|526.15|523.27|525.44|522.56|526.15|523.27|525.44|522.56|0
1648140650000|2022-03-24 16:50:50|525.68|522.8|525.68|522.8|525.68|522.8|525.68|522.8|0
1648140660000|2022-03-24 16:51:00|526.03|523.15|525.91|523.03|526.03|523.15|525.91|523.03|0
1648140670000|2022-03-24 16:51:10|526.15|523.27|526.15|523.27|526.38|523.5|526.15|523.27|0
1648140680000|2022-03-24 16:51:20|525.91|523.03|525.44|522.56|525.91|523.03|525.44|522.56|0
1648140690000|2022-03-24 16:51:30|525.68|522.8|525.21|522.33|525.68|522.8|524.97|522.09|0
1648140700000|2022-03-24 16:51:40|525.44|522.56|525.68|522.8|525.68|522.8|525.44|522.56|0
1648140710000|2022-03-24 16:51:50|525.91|523.03|525.68|522.8|525.91|523.03|525.68|522.8|0
1648140720000|2022-03-24 16:52:00|525.44|522.56|526.15|523.27|526.15|523.27|525.44|522.56|0
1648140730000|2022-03-24 16:52:10|525.91|523.03|526.27|523.39|526.38|523.5|525.91|523.03|0
1648140740000|2022-03-24 16:52:20|526.38|523.5|526.38|523.5|526.38|523.5|526.38|523.5|0
1648140750000|2022-03-24 16:52:30|525.91|523.03|525.21|522.33|525.91|523.03|525.21|522.33|0
1648140760000|2022-03-24 16:52:40|524.97|522.09|524.74|521.86|525.21|522.33|524.74|521.86|0
1648140770000|2022-03-24 16:52:50|524.5|521.62|524.74|521.86|524.74|521.86|524.5|521.62|0
1648140780000|2022-03-24 16:53:00|524.5|521.62|523.8|520.92|524.5|521.62|523.8|520.92|0
1648140790000|2022-03-24 16:53:10|524.03|521.15|523.56|520.68|524.03|521.15|523.56|520.68|0
1648140800000|2022-03-24 16:53:20|523.8|520.92|523.33|520.45|523.8|520.92|523.33|520.45|0
1648140810000|2022-03-24 16:53:30|523.56|520.68|523.33|520.45|523.56|520.68|523.09|520.21|0
1648140820000|2022-03-24 16:53:40|523.56|520.68|523.33|520.45|523.56|520.68|523.33|520.45|0
1648140830000|2022-03-24 16:53:50|523.56|520.68|523.8|520.92|523.8|520.92|523.56|520.68|0
1648140840000|2022-03-24 16:54:00|523.56|520.68|524.5|521.62|524.5|521.62|523.56|520.68|0
1648140850000|2022-03-24 16:54:10|524.74|521.86|524.74|521.86|524.74|521.86|524.62|521.74|0
1648140860000|2022-03-24 16:54:20|524.5|521.62|524.03|521.15|524.5|521.62|524.03|521.15|0
1648140870000|2022-03-24 16:54:30|524.27|521.39|523.8|520.92|524.27|521.39|523.8|520.92|0
1648140890000|2022-03-24 16:54:50|524.03|521.15|524.03|521.15|524.03|521.15|523.8|520.92|0
1648140900000|2022-03-24 16:55:00|524.5|521.62|523.8|520.92|524.5|521.62|523.8|520.92|0
1648140910000|2022-03-24 16:55:10|524.03|521.15|524.03|521.15|524.03|521.15|524.03|521.15|0
1648140920000|2022-03-24 16:55:20|524.27|521.39|524.27|521.39|524.27|521.39|524.27|521.39|0
1648140930000|2022-03-24 16:55:30|524.74|521.86|524.74|521.86|524.74|521.86|524.74|521.86|0
1648140940000|2022-03-24 16:55:40|524.97|522.09|524.15|521.27|524.97|522.09|524.15|521.27|0
1648140950000|2022-03-24 16:55:50|524.03|521.15|524.03|521.15|524.03|521.15|524.03|521.15|0
1648140960000|2022-03-24 16:56:00|523.56|520.68|523.56|520.68|524.03|521.15|523.56|520.68|0
1648140970000|2022-03-24 16:56:10|524.03|521.15|523.09|520.21|524.03|521.15|523.09|520.21|0
1648140980000|2022-03-24 16:56:20|523.33|520.45|523.33|520.45|523.33|520.45|523.09|520.21|0
1648140990000|2022-03-24 16:56:30|523.09|520.21|523.33|520.45|523.33|520.45|523.09|520.21|0
1648141000000|2022-03-24 16:56:40|523.56|520.68|523.33|520.45|523.56|520.68|523.33|520.45|0
1648141010000|2022-03-24 16:56:50|523.09|520.21|523.33|520.45|523.33|520.45|523.09|520.21|0
1648141020000|2022-03-24 16:57:00|523.56|520.68|523.09|520.21|523.56|520.68|523.09|520.21|0
1648141030000|2022-03-24 16:57:10|522.86|519.98|523.33|520.45|523.33|520.45|522.86|519.98|0
1648141040000|2022-03-24 16:57:20|523.09|520.21|523.09|520.21|523.09|520.21|523.09|520.21|0
1648141050000|2022-03-24 16:57:30|522.86|519.98|523.09|520.21|523.09|520.21|522.86|519.98|0
1648141060000|2022-03-24 16:57:40|522.86|519.98|522.62|519.74|522.86|519.98|522.62|519.74|0
1648141070000|2022-03-24 16:57:50|523.09|520.21|523.09|520.21|523.09|520.21|523.09|520.21|0
1648141080000|2022-03-24 16:58:00|522.86|519.98|523.33|520.45|523.33|520.45|522.86|519.98|0
1648141090000|2022-03-24 16:58:10|523.09|520.21|523.09|520.21|523.09|520.21|522.86|519.98|0
1648141100000|2022-03-24 16:58:20|523.33|520.45|523.33|520.45|523.33|520.45|523.22|520.34|0
1648141110000|2022-03-24 16:58:30|523.56|520.68|523.22|520.34|523.56|520.68|523.22|520.34|0
1648141120000|2022-03-24 16:58:40|523.33|520.45|523.33|520.45|523.56|520.68|523.33|520.45|0
1648141130000|2022-03-24 16:58:50|523.45|520.57|523.33|520.45|523.45|520.57|523.33|520.45|0
1648141140000|2022-03-24 16:59:00|523.56|520.68|523.56|520.68|523.56|520.68|523.33|520.45|0
1648141150000|2022-03-24 16:59:10|523.33|520.45|523.33|520.45|523.33|520.45|523.33|520.45|0
1648141160000|2022-03-24 16:59:20|523.56|520.68|523.09|520.21|523.56|520.68|523.09|520.21|0
1648141170000|2022-03-24 16:59:30|522.98|520.1|522.62|519.74|522.98|520.1|522.62|519.74|0
1648141180000|2022-03-24 16:59:40|522.86|519.98|522.86|519.98|522.86|519.98|522.86|519.98|0
1648141190000|2022-03-24 16:59:50|523.09|520.21|523.33|520.45|523.56|520.68|523.09|520.21|0
1648141200000|2022-03-24 17:00:00|523.09|520.21|523.09|520.21|523.33|520.45|523.09|520.21|0
1648141210000|2022-03-24 17:00:10|523.33|520.45|523.56|520.68|523.56|520.68|523.33|520.45|0
1648141220000|2022-03-24 17:00:20|523.33|520.45|523.33|520.45|523.33|520.45|523.09|520.21|0
1648141230000|2022-03-24 17:00:30|523.8|520.92|523.8|520.92|523.8|520.92|523.8|520.92|0
1648141240000|2022-03-24 17:00:40|523.33|520.45|520.28|517.4|523.33|520.45|520.28|517.4|0
1648141250000|2022-03-24 17:00:50|519.81|516.93|519.81|516.93|520.51|517.63|519.81|516.93|0
1648141260000|2022-03-24 17:01:00|520.05|517.17|519.58|516.7|520.05|517.17|519.58|516.7|0
1648141270000|2022-03-24 17:01:10|519.81|516.93|518.87|515.99|520.17|517.29|518.87|515.99|0
1648141280000|2022-03-24 17:01:20|518.17|515.29|519.58|516.7|519.58|516.7|518.17|515.29|0
1648141290000|2022-03-24 17:01:30|519.34|516.46|520.28|517.4|520.28|517.4|519.34|516.46|0
1648141300000|2022-03-24 17:01:40|520.51|517.63|520.28|517.4|520.51|517.63|520.28|517.4|0
1648141310000|2022-03-24 17:01:50|520.05|517.17|519.81|516.93|520.05|517.17|519.58|516.7|0
1648141320000|2022-03-24 17:02:00|520.05|517.17|520.05|517.17|520.05|517.17|519.81|516.93|0
1648141330000|2022-03-24 17:02:10|520.28|517.4|520.28|517.4|520.28|517.4|520.05|517.17|0
1648141340000|2022-03-24 17:02:20|520.05|517.17|520.51|517.63|520.51|517.63|520.05|517.17|0
1648141350000|2022-03-24 17:02:30|520.28|517.4|520.28|517.4|520.28|517.4|520.28|517.4|0
1648141360000|2022-03-24 17:02:40|520.75|517.87|521.22|518.34|521.22|518.34|520.75|517.87|0
1648141370000|2022-03-24 17:02:50|520.98|518.1|521.22|518.34|521.22|518.34|520.98|518.1|0
1648141380000|2022-03-24 17:03:00|520.98|518.1|521.69|518.81|521.69|518.81|520.98|518.1|0
1648141390000|2022-03-24 17:03:10|521.45|518.57|521.69|518.81|521.69|518.81|521.45|518.57|0
1648141400000|2022-03-24 17:03:20|521.92|519.04|521.92|519.04|521.92|519.04|521.92|519.04|0
1648141410000|2022-03-24 17:03:30|522.15|519.27|522.62|519.74|522.62|519.74|522.15|519.27|0
1648141420000|2022-03-24 17:03:40|522.86|519.98|523.09|520.21|523.09|520.21|522.39|519.51|0
1648141430000|2022-03-24 17:03:50|522.86|519.98|522.86|519.98|522.86|519.98|522.62|519.74|0
1648141440000|2022-03-24 17:04:00|522.75|519.87|523.8|520.92|524.03|521.15|522.75|519.87|0
1648141450000|2022-03-24 17:04:10|523.92|521.04|524.27|521.39|524.27|521.39|523.92|521.04|0
1648141460000|2022-03-24 17:04:20|524.15|521.27|524.27|521.39|524.27|521.39|523.56|520.68|0
1648141470000|2022-03-24 17:04:30|524.03|521.15|524.5|521.62|524.5|521.62|524.03|521.15|0
1648141480000|2022-03-24 17:04:40|524.97|522.09|525.2|522.32|525.44|522.56|524.97|522.09|0
1648141490000|2022-03-24 17:04:50|525.44|522.56|524.97|522.09|525.44|522.56|524.97|522.09|0
1648141500000|2022-03-24 17:05:00|524.5|521.62|524.73|521.85|524.73|521.85|524.03|521.15|0
1648141510000|2022-03-24 17:05:10|524.5|521.62|524.27|521.39|524.73|521.85|524.03|521.15|0
1648141520000|2022-03-24 17:05:20|524.03|521.15|524.27|521.39|524.27|521.39|523.8|520.92|0
1648141530000|2022-03-24 17:05:30|524.03|521.15|524.03|521.15|524.27|521.39|524.03|521.15|0
1648141540000|2022-03-24 17:05:40|524.15|521.27|524.27|521.39|524.27|521.39|524.15|521.27|0
1648141550000|2022-03-24 17:05:50|524.15|521.27|524.15|521.27|524.5|521.62|524.03|521.15|0
1648141560000|2022-03-24 17:06:00|524.03|521.15|523.8|520.92|524.03|521.15|523.8|520.92|0
1648141570000|2022-03-24 17:06:10|524.03|521.15|523.56|520.68|524.03|521.15|523.56|520.68|0
1648141580000|2022-03-24 17:06:20|523.8|520.92|522.86|519.98|523.8|520.92|522.86|519.98|0
1648141590000|2022-03-24 17:06:30|523.09|520.21|523.09|520.21|523.33|520.45|523.09|520.21|0
1648141600000|2022-03-24 17:06:40|522.86|519.98|522.62|519.74|522.86|519.98|522.39|519.51|0
1648141610000|2022-03-24 17:06:50|522.86|519.98|522.86|519.98|522.86|519.98|522.86|519.98|0
1648141620000|2022-03-24 17:07:00|522.51|519.63|522.86|519.98|523.33|520.45|522.51|519.63|0
1648141630000|2022-03-24 17:07:10|522.62|519.74|522.39|519.51|522.74|519.86|522.39|519.51|0
1648141640000|2022-03-24 17:07:20|522.62|519.74|522.51|519.63|522.62|519.74|522.51|519.63|0
1648141650000|2022-03-24 17:07:30|522.86|519.98|522.62|519.74|523.09|520.21|522.62|519.74|0
1648141660000|2022-03-24 17:07:40|522.86|519.98|523.33|520.45|523.33|520.45|522.86|519.98|0
1648141670000|2022-03-24 17:07:50|523.09|520.21|523.33|520.45|523.33|520.45|523.09|520.21|0
1648141680000|2022-03-24 17:08:00|523.56|520.68|524.03|521.15|524.03|521.15|523.56|520.68|0
1648141690000|2022-03-24 17:08:10|523.8|520.92|524.03|521.15|524.03|521.15|523.8|520.92|0
1648141700000|2022-03-24 17:08:20|524.26|521.38|524.86|521.98|525.2|522.32|524.26|521.38|0
1648141710000|2022-03-24 17:08:30|525.2|522.32|525.09|522.21|525.44|522.56|525.09|522.21|0
1648141720000|2022-03-24 17:08:40|525.2|522.32|525.91|523.03|525.91|523.03|525.2|522.32|0
1648141730000|2022-03-24 17:08:50|526.38|523.5|525.67|522.79|526.61|523.73|525.67|522.79|0
1648141740000|2022-03-24 17:09:00|525.2|522.32|524.5|521.62|525.2|522.32|524.26|521.38|0
1648141750000|2022-03-24 17:09:10|525.44|522.56|525.44|522.56|525.44|522.56|525.2|522.32|0
1648141760000|2022-03-24 17:09:20|526.14|523.26|525.91|523.03|526.38|523.5|525.91|523.03|0
1648141770000|2022-03-24 17:09:30|525.67|522.79|525.91|523.03|526.38|523.5|525.67|522.79|0
1648141780000|2022-03-24 17:09:40|525.67|522.79|524.97|522.09|525.67|522.79|524.97|522.09|0
1648141790000|2022-03-24 17:09:50|525.2|522.32|525.44|522.56|525.44|522.56|524.97|522.09|0
1648141800000|2022-03-24 17:10:00|524.97|522.09|524.97|522.09|525.2|522.32|524.73|521.85|0
1648141810000|2022-03-24 17:10:10|525.2|522.32|524.97|522.09|525.2|522.32|524.97|522.09|0
1648141820000|2022-03-24 17:10:20|525.09|522.21|525.2|522.32|525.2|522.32|524.97|522.09|0
1648141830000|2022-03-24 17:10:30|525.44|522.56|525.2|522.32|525.56|522.68|525.2|522.32|0
1648141840000|2022-03-24 17:10:40|525.67|522.79|525.67|522.79|525.8|522.92|525.67|522.79|0
1648141850000|2022-03-24 17:10:50|525.8|522.92|524.97|522.09|525.8|522.92|524.97|522.09|0
1648141860000|2022-03-24 17:11:00|524.73|521.85|524.26|521.38|524.73|521.85|524.26|521.38|0
1648141870000|2022-03-24 17:11:10|524.03|521.15|524.26|521.38|524.26|521.38|524.03|521.15|0
1648141880000|2022-03-24 17:11:20|524.03|521.15|523.8|520.92|524.03|521.15|523.56|520.68|0
1648141890000|2022-03-24 17:11:30|524.03|521.15|523.8|520.92|524.03|521.15|523.56|520.68|0
1648141900000|2022-03-24 17:11:40|523.56|520.68|523.33|520.45|524.03|521.15|523.33|520.45|0
1648141910000|2022-03-24 17:11:50|523.56|520.68|523.45|520.57|523.56|520.68|523.33|520.45|0
1648141920000|2022-03-24 17:12:00|523.09|520.21|522.39|519.51|523.09|520.21|522.39|519.51|0
1648141930000|2022-03-24 17:12:10|522.62|519.74|522.86|519.98|523.09|520.21|522.62|519.74|0
1648141940000|2022-03-24 17:12:20|523.21|520.33|522.86|519.98|523.21|520.33|522.62|519.74|0
1648141950000|2022-03-24 17:12:30|523.09|520.21|523.09|520.21|523.09|520.21|523.09|520.21|0
1648141960000|2022-03-24 17:12:40|522.62|519.74|522.86|519.98|522.86|519.98|522.62|519.74|0
1648141970000|2022-03-24 17:12:50|522.62|519.74|521.81|518.93|522.62|519.74|521.68|518.8|0
1648141980000|2022-03-24 17:13:00|521.92|519.04|522.39|519.51|522.62|519.74|521.92|519.04|0
1648141990000|2022-03-24 17:13:10|522.15|519.27|521.92|519.04|522.15|519.27|521.45|518.57|0
1648142000000|2022-03-24 17:13:20|521.68|518.8|521.68|518.8|521.68|518.8|521.68|518.8|0
1648142010000|2022-03-24 17:13:30|521.92|519.04|521.92|519.04|522.15|519.27|521.68|518.8|0
1648142020000|2022-03-24 17:13:40|522.15|519.27|521.92|519.04|522.15|519.27|521.68|518.8|0
1648142030000|2022-03-24 17:13:50|521.68|518.8|521.68|518.8|521.68|518.8|521.68|518.8|0
1648142040000|2022-03-24 17:14:00|522.62|519.74|522.15|519.27|522.62|519.74|522.15|519.27|0
1648142050000|2022-03-24 17:14:10|521.45|518.57|521.68|518.8|521.68|518.8|521.45|518.57|0
1648142060000|2022-03-24 17:14:20|522.15|519.27|522.62|519.74|522.62|519.74|522.15|519.27|0
1648142070000|2022-03-24 17:14:30|523.09|520.21|522.86|519.98|523.09|520.21|522.86|519.98|0
1648142080000|2022-03-24 17:14:40|522.74|519.86|522.62|519.74|522.74|519.86|522.62|519.74|0
1648142090000|2022-03-24 17:14:50|522.86|519.98|522.62|519.74|522.86|519.98|522.62|519.74|0
1648142100000|2022-03-24 17:15:00|523.09|520.21|522.62|519.74|523.09|520.21|522.62|519.74|0
1648142110000|2022-03-24 17:15:10|522.15|519.27|521.92|519.04|522.15|519.27|521.81|518.93|0
1648142120000|2022-03-24 17:15:20|521.68|518.8|521.68|518.8|521.68|518.8|521.45|518.57|0
1648142130000|2022-03-24 17:15:30|521.81|518.93|521.92|519.04|521.92|519.04|521.81|518.93|0
1648142140000|2022-03-24 17:15:40|522.15|519.27|521.92|519.04|522.15|519.27|521.92|519.04|0
1648142150000|2022-03-24 17:15:50|521.68|518.8|521.45|518.57|521.68|518.8|521.45|518.57|0
1648142160000|2022-03-24 17:16:00|521.68|518.8|521.68|518.8|521.68|518.8|521.68|518.8|0
1648142170000|2022-03-24 17:16:10|522.15|519.27|522.27|519.39|522.39|519.51|522.15|519.27|0
1648142180000|2022-03-24 17:16:20|522.39|519.51|521.45|518.57|522.39|519.51|521.45|518.57|0
1648142190000|2022-03-24 17:16:30|521.21|518.33|521.68|518.8|521.68|518.8|521.21|518.33|0
1648142200000|2022-03-24 17:16:40|521.45|518.57|521.92|519.04|521.92|519.04|521.45|518.57|0
1648142210000|2022-03-24 17:16:50|521.68|518.8|521.45|518.57|521.68|518.8|521.45|518.57|0
1648142220000|2022-03-24 17:17:00|521.21|518.33|521.21|518.33|521.21|518.33|520.98|518.1|0
1648142230000|2022-03-24 17:17:10|520.98|518.1|520.98|518.1|520.98|518.1|520.98|518.1|0
1648142240000|2022-03-24 17:17:20|520.75|517.87|521.45|518.57|521.45|518.57|520.75|517.87|0
1648142250000|2022-03-24 17:17:30|521.34|518.46|521.45|518.57|521.45|518.57|521.34|518.46|0
1648142260000|2022-03-24 17:17:40|521.21|518.33|520.98|518.1|521.21|518.33|520.98|518.1|0
1648142270000|2022-03-24 17:17:50|521.1|518.22|520.98|518.1|521.1|518.22|520.75|517.87|0
1648142280000|2022-03-24 17:18:00|520.87|517.99|521.21|518.33|521.21|518.33|520.75|517.87|0
1648142290000|2022-03-24 17:18:10|521.34|518.46|520.98|518.1|521.34|518.46|520.98|518.1|0
1648142300000|2022-03-24 17:18:20|520.75|517.87|520.98|518.1|520.98|518.1|520.75|517.87|0
1648142310000|2022-03-24 17:18:30|520.75|517.87|521.21|518.33|521.21|518.33|520.75|517.87|0
1648142320000|2022-03-24 17:18:40|520.98|518.1|520.63|517.75|520.98|518.1|520.63|517.75|0
1648142330000|2022-03-24 17:18:50|520.75|517.87|520.28|517.4|520.75|517.87|520.28|517.4|0
1648142340000|2022-03-24 17:19:00|520.51|517.63|520.51|517.63|520.51|517.63|520.28|517.4|0
1648142350000|2022-03-24 17:19:10|520.75|517.87|520.98|518.1|520.98|518.1|520.75|517.87|0
1648142360000|2022-03-24 17:19:20|520.51|517.63|520.28|517.4|520.63|517.75|520.28|517.4|0
1648142370000|2022-03-24 17:19:30|520.04|517.16|520.28|517.4|520.28|517.4|520.04|517.16|0
1648142380000|2022-03-24 17:19:40|520.04|517.16|520.04|517.16|520.28|517.4|520.04|517.16|0
1648142400000|2022-03-24 17:20:00|520.28|517.4|520.51|517.63|520.51|517.63|520.28|517.4|0
1648142410000|2022-03-24 17:20:10|520.28|517.4|520.04|517.16|520.28|517.4|520.04|517.16|0
1648142420000|2022-03-24 17:20:20|520.28|517.4|520.51|517.63|520.75|517.87|520.28|517.4|0
1648142430000|2022-03-24 17:20:30|520.75|517.87|520.75|517.87|520.75|517.87|520.51|517.63|0
1648142440000|2022-03-24 17:20:40|520.51|517.63|520.28|517.4|520.51|517.63|520.28|517.4|0
1648142450000|2022-03-24 17:20:50|520.51|517.63|520.04|517.16|520.51|517.63|520.04|517.16|0
1648142460000|2022-03-24 17:21:00|520.28|517.4|519.81|516.93|520.28|517.4|519.81|516.93|0
1648142470000|2022-03-24 17:21:10|519.93|517.05|520.28|517.4|520.28|517.4|519.81|516.93|0
1648142480000|2022-03-24 17:21:20|520.51|517.63|520.75|517.87|520.75|517.87|520.51|517.63|0
1648142490000|2022-03-24 17:21:30|520.51|517.63|520.04|517.16|520.51|517.63|520.04|517.16|0
1648142510000|2022-03-24 17:21:50|520.16|517.28|520.16|517.28|520.16|517.28|520.04|517.16|0
1648142520000|2022-03-24 17:22:00|520.51|517.63|520.16|517.28|520.51|517.63|520.04|517.16|0
1648142530000|2022-03-24 17:22:10|520.51|517.63|520.98|518.1|520.98|518.1|520.51|517.63|0
1648142540000|2022-03-24 17:22:20|520.63|517.75|520.75|517.87|520.75|517.87|520.51|517.63|0
1648142550000|2022-03-24 17:22:30|520.98|518.1|521.21|518.33|521.21|518.33|520.98|518.1|0
1648142560000|2022-03-24 17:22:40|520.98|518.1|520.74|517.86|520.98|518.1|520.74|517.86|0
1648142570000|2022-03-24 17:22:50|520.51|517.63|520.51|517.63|520.51|517.63|520.51|517.63|0
1648142580000|2022-03-24 17:23:00|521.21|518.33|522.04|519.16|522.04|519.16|521.21|518.33|0
1648142590000|2022-03-24 17:23:10|521.92|519.04|521.92|519.04|522.15|519.27|521.92|519.04|0
1648142600000|2022-03-24 17:23:20|522.15|519.27|522.62|519.74|522.62|519.74|522.15|519.27|0
1648142610000|2022-03-24 17:23:30|522.39|519.51|521.92|519.04|522.62|519.74|521.92|519.04|0
1648142620000|2022-03-24 17:23:40|521.68|518.8|521.57|518.69|521.68|518.8|521.57|518.69|0
1648142630000|2022-03-24 17:23:50|521.45|518.57|521.21|518.33|521.57|518.69|521.21|518.33|0
1648142640000|2022-03-24 17:24:00|520.74|517.86|520.51|517.63|520.98|518.1|520.51|517.63|0
1648142650000|2022-03-24 17:24:10|520.74|517.86|520.51|517.63|520.74|517.86|520.51|517.63|0
1648142660000|2022-03-24 17:24:20|520.28|517.4|520.28|517.4|520.51|517.63|520.28|517.4|0
1648142670000|2022-03-24 17:24:30|520.51|517.63|520.98|518.1|520.98|518.1|520.51|517.63|0
1648142680000|2022-03-24 17:24:40|520.74|517.86|520.98|518.1|520.98|518.1|520.74|517.86|0
1648142690000|2022-03-24 17:24:50|520.74|517.86|520.98|518.1|520.98|518.1|520.74|517.86|0
1648142700000|2022-03-24 17:25:00|520.74|517.86|521.21|518.33|521.21|518.33|520.74|517.86|0
1648142710000|2022-03-24 17:25:10|520.74|517.86|520.74|517.86|520.74|517.86|520.74|517.86|0
1648142720000|2022-03-24 17:25:20|520.98|518.1|520.51|517.63|520.98|518.1|520.51|517.63|0
1648142730000|2022-03-24 17:25:30|520.28|517.4|520.28|517.4|520.28|517.4|520.28|517.4|0
1648142740000|2022-03-24 17:25:40|520.04|517.16|519.34|516.46|520.04|517.16|519.34|516.46|0
1648142750000|2022-03-24 17:25:50|519.46|516.58|519.34|516.46|519.57|516.69|519.34|516.46|0
1648142760000|2022-03-24 17:26:00|519.57|516.69|519.1|516.22|519.57|516.69|519.1|516.22|0
1648142770000|2022-03-24 17:26:10|518.87|515.99|518.87|515.99|518.87|515.99|518.87|515.99|0
1648142780000|2022-03-24 17:26:20|519.1|516.22|518.87|515.99|519.1|516.22|518.87|515.99|0
1648142790000|2022-03-24 17:26:30|518.17|515.29|518.87|515.99|518.87|515.99|518.17|515.29|0
1648142800000|2022-03-24 17:26:40|518.64|515.76|518.17|515.29|518.87|515.99|518.17|515.29|0
1648142810000|2022-03-24 17:26:50|518.87|515.99|518.64|515.76|518.87|515.99|518.64|515.76|0
1648142820000|2022-03-24 17:27:00|518.4|515.52|518.17|515.29|518.64|515.76|518.17|515.29|0
1648142830000|2022-03-24 17:27:10|517.7|514.82|517.93|515.05|517.93|515.05|517.7|514.82|0
1648142840000|2022-03-24 17:27:20|517.47|514.59|517.93|515.05|517.93|515.05|517.47|514.59|0
1648142850000|2022-03-24 17:27:30|517.7|514.82|517.93|515.05|517.93|515.05|517.7|514.82|0
1648142860000|2022-03-24 17:27:40|517.7|514.82|517.59|514.71|517.7|514.82|517.47|514.59|0
1648142870000|2022-03-24 17:27:50|517.7|514.82|518.17|515.29|518.17|515.29|517.23|514.35|0
1648142880000|2022-03-24 17:28:00|518.4|515.52|517.93|515.05|518.4|515.52|517.93|515.05|0
1648142890000|2022-03-24 17:28:10|518.87|515.99|519.1|516.22|519.1|516.22|518.64|515.76|0
1648142900000|2022-03-24 17:28:20|519.34|516.46|518.87|515.99|519.34|516.46|518.87|515.99|0
1648142910000|2022-03-24 17:28:30|518.64|515.76|519.1|516.22|519.1|516.22|518.64|515.76|0
1648142920000|2022-03-24 17:28:40|519.34|516.46|519.1|516.22|519.34|516.46|519.1|516.22|0
1648142930000|2022-03-24 17:28:50|519.34|516.46|519.57|516.69|519.57|516.69|519.34|516.46|0
1648142940000|2022-03-24 17:29:00|519.81|516.93|519.34|516.46|519.81|516.93|519.34|516.46|0
1648142950000|2022-03-24 17:29:10|519.1|516.22|519.1|516.22|519.34|516.46|519.1|516.22|0
1648142960000|2022-03-24 17:29:20|518.87|515.99|519.57|516.69|519.57|516.69|518.87|515.99|0
1648142970000|2022-03-24 17:29:30|520.04|517.16|519.81|516.93|520.04|517.16|519.81|516.93|0
1648142980000|2022-03-24 17:29:40|520.04|517.16|519.34|516.46|520.04|517.16|519.34|516.46|0
1648143000000|2022-03-24 17:30:00|519.1|516.22|519.1|516.22|519.23|516.35|519.1|516.22|0
1648143010000|2022-03-24 17:30:10|519.34|516.46|519.34|516.46|519.34|516.46|519.34|516.46|0
1648143020000|2022-03-24 17:30:20|519.57|516.69|518.87|515.99|519.57|516.69|518.87|515.99|0
1648143030000|2022-03-24 17:30:30|519.1|516.22|518.87|515.99|519.1|516.22|518.64|515.76|0
1648143040000|2022-03-24 17:30:40|518.76|515.88|518.87|515.99|518.87|515.99|518.76|515.88|0
1648143050000|2022-03-24 17:30:50|518.64|515.76|518.87|515.99|518.87|515.99|518.64|515.76|0
1648143060000|2022-03-24 17:31:00|518.64|515.76|518.64|515.76|518.64|515.76|518.4|515.52|0
1648143070000|2022-03-24 17:31:10|518.52|515.64|518.52|515.64|518.52|515.64|518.4|515.52|0
1648143080000|2022-03-24 17:31:20|518.4|515.52|518.64|515.76|518.64|515.76|518.4|515.52|0
1648143090000|2022-03-24 17:31:30|518.87|515.99|518.87|515.99|518.87|515.99|518.87|515.99|0
1648143100000|2022-03-24 17:31:40|519.1|516.22|519.1|516.22|519.1|516.22|518.99|516.11|0
1648143110000|2022-03-24 17:31:50|518.87|515.99|518.87|515.99|518.99|516.11|518.87|515.99|0
1648143120000|2022-03-24 17:32:00|518.64|515.76|519.1|516.22|519.34|516.46|518.64|515.76|0
1648143130000|2022-03-24 17:32:10|519.34|516.46|519.57|516.69|519.57|516.69|519.34|516.46|0
1648143140000|2022-03-24 17:32:20|519.34|516.46|519.81|516.93|519.81|516.93|519.34|516.46|0
1648143150000|2022-03-24 17:32:30|519.57|516.69|519.81|516.93|519.81|516.93|519.57|516.69|0
1648143160000|2022-03-24 17:32:40|519.57|516.69|519.81|516.93|519.81|516.93|519.57|516.69|0
1648143170000|2022-03-24 17:32:50|519.57|516.69|519.81|516.93|519.93|517.05|519.57|516.69|0
1648143180000|2022-03-24 17:33:00|520.27|517.39|520.27|517.39|520.51|517.63|520.27|517.39|0
1648143190000|2022-03-24 17:33:10|520.63|517.75|520.98|518.1|520.98|518.1|520.63|517.75|0
1648143200000|2022-03-24 17:33:20|521.45|518.57|521.45|518.57|521.45|518.57|521.45|518.57|0
1648143210000|2022-03-24 17:33:30|521.21|518.33|521.21|518.33|521.45|518.57|521.21|518.33|0
1648143220000|2022-03-24 17:33:40|521.45|518.57|522.15|519.27|522.15|519.27|521.45|518.57|0
1648143230000|2022-03-24 17:33:50|521.92|519.04|522.04|519.16|522.04|519.16|521.92|519.04|0
1648143240000|2022-03-24 17:34:00|522.62|519.74|521.45|518.57|522.62|519.74|521.45|518.57|0
1648143250000|2022-03-24 17:34:10|521.92|519.04|522.15|519.27|522.15|519.27|521.92|519.04|0
1648143260000|2022-03-24 17:34:20|521.92|519.04|521.92|519.04|522.15|519.27|521.92|519.04|0
1648143270000|2022-03-24 17:34:30|522.04|519.16|521.68|518.8|522.04|519.16|521.68|518.8|0
1648143280000|2022-03-24 17:34:40|521.45|518.57|521.45|518.57|521.45|518.57|521.45|518.57|0
1648143290000|2022-03-24 17:34:50|521.21|518.33|520.98|518.1|521.21|518.33|520.98|518.1|0
1648143300000|2022-03-24 17:35:00|521.45|518.57|521.45|518.57|521.45|518.57|521.45|518.57|0
1648143310000|2022-03-24 17:35:10|521.21|518.33|521.68|518.8|521.68|518.8|521.21|518.33|0
1648143320000|2022-03-24 17:35:20|521.45|518.57|521.45|518.57|521.91|519.03|521.45|518.57|0
1648143340000|2022-03-24 17:35:40|520.98|518.1|520.98|518.1|520.98|518.1|520.98|518.1|0
1648143350000|2022-03-24 17:35:50|521.21|518.33|521.21|518.33|521.21|518.33|520.98|518.1|0
1648143360000|2022-03-24 17:36:00|520.98|518.1|520.98|518.1|521.1|518.22|520.98|518.1|0
1648143370000|2022-03-24 17:36:10|521.21|518.33|521.21|518.33|521.45|518.57|521.21|518.33|0
1648143380000|2022-03-24 17:36:20|521.1|518.22|520.98|518.1|521.1|518.22|520.98|518.1|0
1648143390000|2022-03-24 17:36:30|520.86|517.98|520.74|517.86|520.86|517.98|520.74|517.86|0
1648143400000|2022-03-24 17:36:40|520.63|517.75|520.74|517.86|520.74|517.86|520.63|517.75|0
1648143410000|2022-03-24 17:36:50|520.51|517.63|520.51|517.63|520.51|517.63|520.51|517.63|0
1648143420000|2022-03-24 17:37:00|520.16|517.28|519.81|516.93|520.16|517.28|519.81|516.93|0
1648143430000|2022-03-24 17:37:10|519.57|516.69|519.1|516.22|519.57|516.69|519.1|516.22|0
1648143440000|2022-03-24 17:37:20|519.34|516.46|519.34|516.46|519.81|516.93|519.34|516.46|0
1648143450000|2022-03-24 17:37:30|519.22|516.34|519.1|516.22|519.34|516.46|519.1|516.22|0
1648143460000|2022-03-24 17:37:40|518.87|515.99|518.63|515.75|518.87|515.99|518.63|515.75|0
1648143470000|2022-03-24 17:37:50|518.87|515.99|519.1|516.22|519.1|516.22|518.87|515.99|0
1648143480000|2022-03-24 17:38:00|518.87|515.99|519.81|516.93|519.81|516.93|518.87|515.99|0
1648143490000|2022-03-24 17:38:10|520.04|517.16|520.04|517.16|520.04|517.16|519.81|516.93|0
1648143500000|2022-03-24 17:38:20|519.81|516.93|519.81|516.93|519.81|516.93|519.57|516.69|0
1648143510000|2022-03-24 17:38:30|520.04|517.16|519.93|517.05|520.04|517.16|519.93|517.05|0
1648143520000|2022-03-24 17:38:40|519.57|516.69|519.34|516.46|519.57|516.69|519.34|516.46|0
1648143530000|2022-03-24 17:38:50|519.81|516.93|520.04|517.16|520.04|517.16|519.57|516.69|0
1648143540000|2022-03-24 17:39:00|520.27|517.39|520.74|517.86|520.98|518.1|520.27|517.39|0
1648143550000|2022-03-24 17:39:10|520.51|517.63|519.81|516.93|520.51|517.63|519.81|516.93|0
1648143560000|2022-03-24 17:39:20|519.57|516.69|519.81|516.93|519.81|516.93|519.57|516.69|0
1648143570000|2022-03-24 17:39:30|520.04|517.16|519.81|516.93|520.04|517.16|519.81|516.93|0
1648143580000|2022-03-24 17:39:40|519.57|516.69|519.57|516.69|519.57|516.69|519.46|516.58|0
1648143590000|2022-03-24 17:39:50|519.81|516.93|519.81|516.93|520.04|517.16|519.81|516.93|0
1648143600000|2022-03-24 17:40:00|519.69|516.81|520.51|517.63|520.51|517.63|519.69|516.81|0
1648143610000|2022-03-24 17:40:10|520.27|517.39|520.04|517.16|520.27|517.39|519.81|516.93|0
1648143620000|2022-03-24 17:40:20|519.81|516.93|519.81|516.93|519.81|516.93|519.81|516.93|0
1648143630000|2022-03-24 17:40:30|519.57|516.69|519.57|516.69|519.57|516.69|519.34|516.46|0
1648143640000|2022-03-24 17:40:40|519.34|516.46|519.34|516.46|519.34|516.46|519.1|516.22|0
1648143650000|2022-03-24 17:40:50|519.22|516.34|518.87|515.99|519.22|516.34|518.87|515.99|0
1648143660000|2022-03-24 17:41:00|519.1|516.22|519.1|516.22|519.1|516.22|519.1|516.22|0
1648143670000|2022-03-24 17:41:10|518.87|515.99|519.57|516.69|519.57|516.69|518.87|515.99|0
1648143680000|2022-03-24 17:41:20|519.8|516.92|519.57|516.69|520.04|517.16|519.57|516.69|0
1648143690000|2022-03-24 17:41:30|519.8|516.92|519.34|516.46|519.8|516.92|519.34|516.46|0
1648143700000|2022-03-24 17:41:40|519.57|516.69|519.34|516.46|519.57|516.69|519.34|516.46|0
1648143710000|2022-03-24 17:41:50|519.8|516.92|519.8|516.92|519.8|516.92|519.69|516.81|0
1648143720000|2022-03-24 17:42:00|520.04|517.16|520.04|517.16|520.27|517.39|520.04|517.16|0
1648143730000|2022-03-24 17:42:10|519.8|516.92|519.8|516.92|519.8|516.92|519.34|516.46|0
1648143740000|2022-03-24 17:42:20|519.57|516.69|519.57|516.69|519.57|516.69|519.57|516.69|0
1648143750000|2022-03-24 17:42:30|519.34|516.46|519.1|516.22|519.34|516.46|519.1|516.22|0
1648143760000|2022-03-24 17:42:40|518.87|515.99|518.4|515.52|518.87|515.99|518.4|515.52|0
1648143770000|2022-03-24 17:42:50|518.17|515.29|518.17|515.29|518.17|515.29|518.17|515.29|0
1648143780000|2022-03-24 17:43:00|517.93|515.05|518.17|515.29|518.17|515.29|517.93|515.05|0
1648143790000|2022-03-24 17:43:10|518.4|515.52|518.17|515.29|518.4|515.52|518.17|515.29|0
1648143800000|2022-03-24 17:43:20|518.4|515.52|518.4|515.52|518.63|515.75|518.4|515.52|0
1648143820000|2022-03-24 17:43:40|518.29|515.41|518.17|515.29|518.29|515.41|518.17|515.29|0
1648143830000|2022-03-24 17:43:50|517.93|515.05|518.17|515.29|518.17|515.29|517.93|515.05|0
1648143840000|2022-03-24 17:44:00|517.93|515.05|518.17|515.29|518.17|515.29|517.46|514.58|0
1648143850000|2022-03-24 17:44:10|517.93|515.05|517.7|514.82|517.93|515.05|517.7|514.82|0
1648143860000|2022-03-24 17:44:20|517.46|514.58|517.46|514.58|517.46|514.58|517.46|514.58|0
1648143870000|2022-03-24 17:44:30|517.7|514.82|517.7|514.82|517.7|514.82|517.7|514.82|0
1648143880000|2022-03-24 17:44:40|517.93|515.05|518.63|515.75|518.63|515.75|517.93|515.05|0
1648143890000|2022-03-24 17:44:50|518.4|515.52|518.4|515.52|518.52|515.64|518.17|515.29|0
1648143900000|2022-03-24 17:45:00|518.17|515.29|518.4|515.52|518.4|515.52|518.17|515.29|0
1648143910000|2022-03-24 17:45:10|518.63|515.75|518.4|515.52|518.63|515.75|518.4|515.52|0
1648143920000|2022-03-24 17:45:20|517.93|515.05|517.7|514.82|517.93|515.05|517.7|514.82|0
1648143930000|2022-03-24 17:45:30|517.46|514.58|517.7|514.82|517.7|514.82|517.46|514.58|0
1648143940000|2022-03-24 17:45:40|517.23|514.35|517.46|514.58|517.46|514.58|517.23|514.35|0
1648143950000|2022-03-24 17:45:50|517.23|514.35|517.46|514.58|517.7|514.82|517.23|514.35|0
1648143960000|2022-03-24 17:46:00|517.58|514.7|517.23|514.35|517.7|514.82|517.23|514.35|0
1648143970000|2022-03-24 17:46:10|517.46|514.58|517.7|514.82|517.7|514.82|517.46|514.58|0
1648143980000|2022-03-24 17:46:20|517.93|515.05|517.7|514.82|517.93|515.05|517.7|514.82|0
1648143990000|2022-03-24 17:46:30|517.46|514.58|517.7|514.82|517.7|514.82|517.46|514.58|0
1648144000000|2022-03-24 17:46:40|517.46|514.58|517.46|514.58|517.7|514.82|517.46|514.58|0
1648144010000|2022-03-24 17:46:50|517.7|514.82|517.7|514.82|517.7|514.82|517.7|514.82|0
1648144020000|2022-03-24 17:47:00|517.58|514.7|517.93|515.05|518.17|515.29|517.58|514.7|0
1648144030000|2022-03-24 17:47:10|518.17|515.29|518.17|515.29|518.17|515.29|517.93|515.05|0
1648144040000|2022-03-24 17:47:20|517.93|515.05|518.17|515.29|518.17|515.29|517.93|515.05|0
1648144050000|2022-03-24 17:47:30|518.16|515.28|517.7|514.82|518.16|515.28|517.7|514.82|0
1648144060000|2022-03-24 17:47:40|517.93|515.05|518.16|515.28|518.16|515.28|517.93|515.05|0
1648144070000|2022-03-24 17:47:50|517.93|515.05|517.7|514.82|517.93|515.05|517.7|514.82|0
1648144080000|2022-03-24 17:48:00|517.46|514.58|516.99|514.11|517.7|514.82|516.99|514.11|0
1648144090000|2022-03-24 17:48:10|516.76|513.88|516.76|513.88|516.76|513.88|516.53|513.65|0
1648144100000|2022-03-24 17:48:20|516.53|513.65|516.41|513.53|516.53|513.65|516.41|513.53|0
1648144110000|2022-03-24 17:48:30|516.29|513.41|516.29|513.41|516.29|513.41|516.06|513.18|0
1648144120000|2022-03-24 17:48:40|516.53|513.65|516.53|513.65|516.53|513.65|516.29|513.41|0
1648144130000|2022-03-24 17:48:50|516.29|513.41|516.29|513.41|516.53|513.65|516.29|513.41|0
1648144140000|2022-03-24 17:49:00|516.53|513.65|516.29|513.41|516.53|513.65|516.29|513.41|0
1648144150000|2022-03-24 17:49:10|515.83|512.95|516.29|513.41|516.29|513.41|515.83|512.95|0
1648144160000|2022-03-24 17:49:20|516.76|513.88|516.99|514.11|516.99|514.11|516.76|513.88|0
1648144170000|2022-03-24 17:49:30|516.65|513.77|516.76|513.88|516.76|513.88|516.65|513.77|0
1648144190000|2022-03-24 17:49:50|516.99|514.11|517.23|514.35|517.23|514.35|516.99|514.11|0
1648144200000|2022-03-24 17:50:00|517.7|514.82|518.16|515.28|518.16|515.28|517.7|514.82|0
1648144210000|2022-03-24 17:50:10|518.63|515.75|517.46|514.58|518.87|515.99|517.46|514.58|0
1648144220000|2022-03-24 17:50:20|517.7|514.82|518.4|515.52|518.4|515.52|517.7|514.82|0
1648144230000|2022-03-24 17:50:30|518.16|515.28|518.16|515.28|518.16|515.28|517.93|515.05|0
1648144240000|2022-03-24 17:50:40|517.93|515.05|518.16|515.28|518.16|515.28|517.93|515.05|0
1648144250000|2022-03-24 17:50:50|518.4|515.52|517.93|515.05|518.4|515.52|517.93|515.05|0
1648144260000|2022-03-24 17:51:00|518.16|515.28|517.7|514.82|518.16|515.28|517.7|514.82|0
1648144270000|2022-03-24 17:51:10|517.46|514.58|517.12|514.24|517.46|514.58|517.12|514.24|0
1648144280000|2022-03-24 17:51:20|516.99|514.11|516.76|513.88|517.12|514.24|516.76|513.88|0
1648144290000|2022-03-24 17:51:30|516.99|514.11|517.23|514.35|517.23|514.35|516.99|514.11|0
1648144300000|2022-03-24 17:51:40|517.12|514.24|516.88|514|517.12|514.24|516.76|513.88|0
1648144310000|2022-03-24 17:51:50|516.99|514.11|516.99|514.11|516.99|514.11|516.76|513.88|0
1648144320000|2022-03-24 17:52:00|517.46|514.58|517.46|514.58|517.46|514.58|517.23|514.35|0
1648144330000|2022-03-24 17:52:10|517.23|514.35|517.46|514.58|517.46|514.58|517.23|514.35|0
1648144340000|2022-03-24 17:52:20|517.35|514.47|516.99|514.11|517.35|514.47|516.99|514.11|0
1648144350000|2022-03-24 17:52:30|517.23|514.35|516.99|514.11|517.23|514.35|516.99|514.11|0
1648144360000|2022-03-24 17:52:40|516.76|513.88|516.76|513.88|516.76|513.88|516.53|513.65|0
1648144370000|2022-03-24 17:52:50|516.99|514.11|516.99|514.11|516.99|514.11|516.99|514.11|0
1648144380000|2022-03-24 17:53:00|516.76|513.88|516.76|513.88|516.76|513.88|516.76|513.88|0
1648144390000|2022-03-24 17:53:10|516.53|513.65|517.23|514.35|517.23|514.35|516.53|513.65|0
1648144400000|2022-03-24 17:53:20|516.99|514.11|516.99|514.11|516.99|514.11|516.99|514.11|0
1648144410000|2022-03-24 17:53:30|517.23|514.35|517.46|514.58|517.7|514.82|517.23|514.35|0
1648144420000|2022-03-24 17:53:40|517.7|514.82|517.7|514.82|517.7|514.82|517.46|514.58|0
1648144430000|2022-03-24 17:53:50|517.46|514.58|517.46|514.58|517.46|514.58|517.23|514.35|0
1648144440000|2022-03-24 17:54:00|517.7|514.82|518.16|515.28|518.16|515.28|517.46|514.58|0
1648144450000|2022-03-24 17:54:10|517.93|515.05|518.16|515.28|518.16|515.28|517.93|515.05|0
1648144460000|2022-03-24 17:54:20|518.4|515.52|518.16|515.28|518.4|515.52|518.16|515.28|0
1648144470000|2022-03-24 17:54:30|518.4|515.52|518.63|515.75|518.63|515.75|518.4|515.52|0
1648144480000|2022-03-24 17:54:40|518.4|515.52|518.52|515.64|518.87|515.99|518.4|515.52|0
1648144490000|2022-03-24 17:54:50|518.16|515.28|518.4|515.52|518.4|515.52|518.16|515.28|0
1648144500000|2022-03-24 17:55:00|518.63|515.75|518.63|515.75|518.63|515.75|518.63|515.75|0
1648144510000|2022-03-24 17:55:10|518.16|515.28|518.63|515.75|518.63|515.75|518.16|515.28|0
1648144520000|2022-03-24 17:55:20|518.87|515.99|518.63|515.75|518.87|515.99|518.63|515.75|0
1648144530000|2022-03-24 17:55:30|518.4|515.52|518.4|515.52|518.4|515.52|518.4|515.52|0
1648144540000|2022-03-24 17:55:40|518.87|515.99|519.1|516.22|519.33|516.45|518.87|515.99|0
1648144550000|2022-03-24 17:55:50|518.87|515.99|518.87|515.99|519.1|516.22|518.87|515.99|0
1648144560000|2022-03-24 17:56:00|518.4|515.52|517.7|514.82|518.4|515.52|517.7|514.82|0
1648144570000|2022-03-24 17:56:10|517.93|515.05|517.93|515.05|518.16|515.28|517.93|515.05|0
1648144580000|2022-03-24 17:56:20|517.7|514.82|517.7|514.82|517.93|515.05|517.7|514.82|0
1648144590000|2022-03-24 17:56:30|517.93|515.05|518.4|515.52|518.4|515.52|517.7|514.82|0
1648144600000|2022-03-24 17:56:40|518.16|515.28|518.16|515.28|518.16|515.28|517.93|515.05|0
1648144610000|2022-03-24 17:56:50|517.93|515.05|517.93|515.05|518.16|515.28|517.93|515.05|0
1648144620000|2022-03-24 17:57:00|518.16|515.28|518.4|515.52|518.4|515.52|517.93|515.05|0
1648144630000|2022-03-24 17:57:10|518.16|515.28|518.4|515.52|518.4|515.52|518.16|515.28|0
1648144640000|2022-03-24 17:57:20|518.16|515.28|517.7|514.82|518.16|515.28|517.7|514.82|0
1648144650000|2022-03-24 17:57:30|517.93|515.05|517.7|514.82|517.93|515.05|517.7|514.82|0
1648144660000|2022-03-24 17:57:40|517.93|515.05|517.93|515.05|517.93|515.05|517.7|514.82|0
1648144670000|2022-03-24 17:57:50|518.16|515.28|518.16|515.28|518.16|515.28|518.16|515.28|0
1648144680000|2022-03-24 17:58:00|517.93|515.05|518.4|515.52|518.4|515.52|517.93|515.05|0
1648144690000|2022-03-24 17:58:10|518.16|515.28|518.4|515.52|518.4|515.52|517.93|515.05|0
1648144700000|2022-03-24 17:58:20|518.87|515.99|518.63|515.75|518.87|515.99|518.63|515.75|0
1648144710000|2022-03-24 17:58:30|518.87|515.99|518.87|515.99|518.87|515.99|518.87|515.99|0
1648144720000|2022-03-24 17:58:40|518.63|515.75|518.4|515.52|518.63|515.75|518.4|515.52|0
1648144730000|2022-03-24 17:58:50|518.52|515.64|518.4|515.52|518.63|515.75|518.4|515.52|0
1648144740000|2022-03-24 17:59:00|518.52|515.64|518.52|515.64|518.52|515.64|518.52|515.64|0
1648144750000|2022-03-24 17:59:10|518.63|515.75|518.63|515.75|518.63|515.75|518.63|515.75|0
1648144760000|2022-03-24 17:59:20|518.87|515.99|519.1|516.22|519.1|516.22|518.87|515.99|0
1648144770000|2022-03-24 17:59:30|519.33|516.45|518.87|515.99|519.33|516.45|518.87|515.99|0
1648144780000|2022-03-24 17:59:40|518.4|515.52|518.4|515.52|518.4|515.52|518.4|515.52|0
1648144790000|2022-03-24 17:59:50|518.63|515.75|518.4|515.52|518.63|515.75|518.4|515.52|0
1648144800000|2022-03-24 18:00:00|518.63|515.75|518.4|515.52|518.87|515.99|518.4|515.52|0
1648144810000|2022-03-24 18:00:10|518.16|515.28|518.16|515.28|518.63|515.75|518.16|515.28|0
1648144820000|2022-03-24 18:00:20|518.87|515.99|518.87|515.99|519.1|516.22|518.87|515.99|0
1648144830000|2022-03-24 18:00:30|518.63|515.75|518.63|515.75|518.63|515.75|518.4|515.52|0
1648144840000|2022-03-24 18:00:40|517.93|515.05|517.23|514.35|517.93|515.05|516.99|514.11|0
1648144850000|2022-03-24 18:00:50|517.46|514.58|517.46|514.58|517.46|514.58|517.46|514.58|0
1648144860000|2022-03-24 18:01:00|517.69|514.81|517.46|514.58|517.69|514.81|517.46|514.58|0
1648144870000|2022-03-24 18:01:10|517.93|515.05|517.93|515.05|517.93|515.05|517.93|515.05|0
1648144880000|2022-03-24 18:01:20|517.69|514.81|518.4|515.52|518.4|515.52|517.69|514.81|0
1648144890000|2022-03-24 18:01:30|518.16|515.28|517.93|515.05|518.16|515.28|517.93|515.05|0
1648144900000|2022-03-24 18:01:40|517.69|514.81|517.46|514.58|517.69|514.81|517.46|514.58|0
1648144910000|2022-03-24 18:01:50|517.69|514.81|517.69|514.81|517.69|514.81|517.69|514.81|0
1648144920000|2022-03-24 18:02:00|517.46|514.58|517.23|514.35|517.46|514.58|517.23|514.35|0
1648144930000|2022-03-24 18:02:10|517.46|514.58|517.23|514.35|517.46|514.58|517.23|514.35|0
1648144940000|2022-03-24 18:02:20|516.99|514.11|516.99|514.11|516.99|514.11|516.99|514.11|0
1648144950000|2022-03-24 18:02:30|516.76|513.88|516.52|513.64|516.76|513.88|516.52|513.64|0
1648144970000|2022-03-24 18:02:50|516.76|513.88|516.41|513.53|516.76|513.88|516.41|513.53|0
1648144980000|2022-03-24 18:03:00|516.29|513.41|516.29|513.41|516.29|513.41|516.29|513.41|0
1648144990000|2022-03-24 18:03:10|516.06|513.18|515.59|512.71|516.06|513.18|515.59|512.71|0
1648145000000|2022-03-24 18:03:20|515.82|512.94|515.59|512.71|515.82|512.94|515.59|512.71|0
1648145010000|2022-03-24 18:03:30|515.82|512.94|515.82|512.94|515.82|512.94|515.82|512.94|0
1648145020000|2022-03-24 18:03:40|515.71|512.83|515.59|512.71|515.82|512.94|515.59|512.71|0
1648145030000|2022-03-24 18:03:50|515.36|512.48|515.48|512.6|515.48|512.6|515.36|512.48|0
1648145040000|2022-03-24 18:04:00|515.36|512.48|514.19|511.31|515.36|512.48|514.19|511.31|0
1648145050000|2022-03-24 18:04:10|514.42|511.54|513.72|510.84|514.42|511.54|513.72|510.84|0
1648145060000|2022-03-24 18:04:20|513.49|510.61|513.95|511.07|513.95|511.07|513.49|510.61|0
1648145070000|2022-03-24 18:04:30|513.84|510.96|513.25|510.37|513.84|510.96|513.25|510.37|0
1648145080000|2022-03-24 18:04:40|513.49|510.61|513.02|510.14|513.49|510.61|513.02|510.14|0
1648145090000|2022-03-24 18:04:50|512.79|509.91|513.49|510.61|513.49|510.61|512.79|509.91|0
1648145100000|2022-03-24 18:05:00|513.72|510.84|514.42|511.54|514.42|511.54|513.72|510.84|0
1648145110000|2022-03-24 18:05:10|514.19|511.31|514.42|511.54|514.42|511.54|514.19|511.31|0
1648145120000|2022-03-24 18:05:20|514.19|511.31|514.42|511.54|514.42|511.54|514.19|511.31|0
1648145130000|2022-03-24 18:05:30|514.19|511.31|514.42|511.54|514.42|511.54|514.19|511.31|0
1648145140000|2022-03-24 18:05:40|514.19|511.31|514.19|511.31|514.19|511.31|514.19|511.31|0
1648145150000|2022-03-24 18:05:50|514.65|511.77|513.95|511.07|514.65|511.77|513.95|511.07|0
1648145160000|2022-03-24 18:06:00|514.42|511.54|515.12|512.24|515.12|512.24|514.42|511.54|0
1648145170000|2022-03-24 18:06:10|514.89|512.01|514.89|512.01|514.89|512.01|514.89|512.01|0
1648145180000|2022-03-24 18:06:20|515.36|512.48|515.12|512.24|515.36|512.48|515.01|512.13|0
1648145190000|2022-03-24 18:06:30|514.65|511.77|514.42|511.54|514.65|511.77|514.42|511.54|0
1648145200000|2022-03-24 18:06:40|514.65|511.77|514.89|512.01|514.89|512.01|514.65|511.77|0
1648145210000|2022-03-24 18:06:50|515.12|512.24|514.89|512.01|515.12|512.24|514.89|512.01|0
1648145220000|2022-03-24 18:07:00|514.65|511.77|514.89|512.01|514.89|512.01|514.65|511.77|0
1648145230000|2022-03-24 18:07:10|515.12|512.24|515.12|512.24|515.12|512.24|514.89|512.01|0
1648145240000|2022-03-24 18:07:20|514.89|512.01|515.12|512.24|515.35|512.47|514.89|512.01|0
1648145250000|2022-03-24 18:07:30|515.35|512.47|514.65|511.77|515.35|512.47|514.65|511.77|0
1648145260000|2022-03-24 18:07:40|514.89|512.01|515.01|512.13|515.01|512.13|514.89|512.01|0
1648145270000|2022-03-24 18:07:50|514.65|511.77|515.12|512.24|515.12|512.24|514.65|511.77|0
1648145280000|2022-03-24 18:08:00|515.35|512.47|516.29|513.41|516.29|513.41|515.35|512.47|0
1648145290000|2022-03-24 18:08:10|516.99|514.11|516.99|514.11|517.23|514.35|516.99|514.11|0
1648145300000|2022-03-24 18:08:20|517.23|514.35|516.99|514.11|517.23|514.35|516.99|514.11|0
1648145310000|2022-03-24 18:08:30|516.76|513.88|516.65|513.77|516.76|513.88|516.65|513.77|0
1648145320000|2022-03-24 18:08:40|516.52|513.64|516.76|513.88|517.23|514.35|516.52|513.64|0
1648145330000|2022-03-24 18:08:50|517.23|514.35|517.23|514.35|517.58|514.7|517.23|514.35|0
1648145340000|2022-03-24 18:09:00|517.69|514.81|517.46|514.58|517.69|514.81|517.46|514.58|0
1648145350000|2022-03-24 18:09:10|516.99|514.11|517.69|514.81|517.69|514.81|516.99|514.11|0
1648145360000|2022-03-24 18:09:20|517.23|514.35|517.23|514.35|517.23|514.35|517.23|514.35|0
1648145370000|2022-03-24 18:09:30|516.99|514.11|517.23|514.35|517.23|514.35|516.99|514.11|0
1648145380000|2022-03-24 18:09:40|517.46|514.58|517.93|515.05|517.93|515.05|517.46|514.58|0
1648145390000|2022-03-24 18:09:50|518.16|515.28|517.69|514.81|518.4|515.52|517.69|514.81|0
1648145400000|2022-03-24 18:10:00|517.46|514.58|518.16|515.28|518.16|515.28|517.46|514.58|0
1648145410000|2022-03-24 18:10:10|518.63|515.75|519.1|516.22|519.1|516.22|518.63|515.75|0
1648145420000|2022-03-24 18:10:20|519.57|516.69|520.5|517.62|520.5|517.62|519.57|516.69|0
1648145430000|2022-03-24 18:10:30|520.74|517.86|520.5|517.62|520.74|517.86|520.5|517.62|0
1648145440000|2022-03-24 18:10:40|521.21|518.33|520.97|518.09|521.33|518.45|520.97|518.09|0
1648145450000|2022-03-24 18:10:50|520.74|517.86|520.97|518.09|520.97|518.09|520.74|517.86|0
1648145460000|2022-03-24 18:11:00|520.74|517.86|520.74|517.86|520.74|517.86|520.27|517.39|0
1648145470000|2022-03-24 18:11:10|520.5|517.62|520.97|518.09|520.97|518.09|520.5|517.62|0
1648145480000|2022-03-24 18:11:20|521.21|518.33|521.21|518.33|521.21|518.33|520.97|518.09|0
1648145490000|2022-03-24 18:11:30|521.67|518.79|521.44|518.56|521.67|518.79|521.44|518.56|0
1648145500000|2022-03-24 18:11:40|521.67|518.79|521.56|518.68|521.67|518.79|521.44|518.56|0
1648145510000|2022-03-24 18:11:50|521.21|518.33|520.74|517.86|521.21|518.33|520.74|517.86|0
1648145520000|2022-03-24 18:12:00|520.27|517.39|519.57|516.69|520.27|517.39|519.57|516.69|0
1648145530000|2022-03-24 18:12:10|519.8|516.92|519.57|516.69|519.8|516.92|519.57|516.69|0
1648145540000|2022-03-24 18:12:20|519.33|516.45|519.22|516.34|519.57|516.69|519.22|516.34|0
1648145550000|2022-03-24 18:12:30|518.86|515.98|518.63|515.75|519.1|516.22|518.63|515.75|0
1648145560000|2022-03-24 18:12:40|518.86|515.98|518.86|515.98|518.86|515.98|518.86|515.98|0
1648145570000|2022-03-24 18:12:50|518.63|515.75|518.63|515.75|518.63|515.75|518.63|515.75|0
1648145580000|2022-03-24 18:13:00|518.4|515.52|518.4|515.52|518.4|515.52|518.16|515.28|0
1648145590000|2022-03-24 18:13:10|518.63|515.75|518.39|515.51|519.1|516.22|518.39|515.51|0
1648145600000|2022-03-24 18:13:20|518.16|515.28|518.39|515.51|518.63|515.75|518.16|515.28|0
1648145610000|2022-03-24 18:13:30|518.16|515.28|518.16|515.28|518.16|515.28|517.93|515.05|0
1648145620000|2022-03-24 18:13:40|518.05|515.17|517.93|515.05|518.16|515.28|517.93|515.05|0
1648145630000|2022-03-24 18:13:50|517.69|514.81|517.46|514.58|517.69|514.81|517.46|514.58|0
1648145640000|2022-03-24 18:14:00|517.22|514.34|517.69|514.81|517.69|514.81|517.22|514.34|0
1648145650000|2022-03-24 18:14:10|517.93|515.05|518.16|515.28|518.16|515.28|517.93|515.05|0
1648145660000|2022-03-24 18:14:20|517.93|515.05|517.46|514.58|517.93|515.05|517.46|514.58|0
1648145670000|2022-03-24 18:14:30|517.69|514.81|517.46|514.58|517.69|514.81|517.46|514.58|0
1648145680000|2022-03-24 18:14:40|517.69|514.81|518.16|515.28|518.16|515.28|517.46|514.58|0
1648145700000|2022-03-24 18:15:00|517.93|515.05|517.46|514.58|518.05|515.17|517.46|514.58|0
1648145710000|2022-03-24 18:15:10|517.69|514.81|517.22|514.34|517.93|515.05|517.22|514.34|0
1648145720000|2022-03-24 18:15:20|516.99|514.11|516.29|513.41|516.99|514.11|516.29|513.41|0
1648145730000|2022-03-24 18:15:30|516.52|513.64|516.29|513.41|516.52|513.64|516.29|513.41|0
1648145740000|2022-03-24 18:15:40|516.52|513.64|517.22|514.34|517.22|514.34|516.52|513.64|0
1648145750000|2022-03-24 18:15:50|517.11|514.23|516.99|514.11|517.22|514.34|516.99|514.11|0
1648145760000|2022-03-24 18:16:00|517.22|514.34|517.93|515.05|518.16|515.28|517.22|514.34|0
1648145770000|2022-03-24 18:16:10|518.16|515.28|517.69|514.81|518.16|515.28|517.69|514.81|0
1648145780000|2022-03-24 18:16:20|517.93|515.05|518.39|515.51|518.39|515.51|517.93|515.05|0
1648145790000|2022-03-24 18:16:30|517.93|515.05|518.28|515.4|518.28|515.4|517.93|515.05|0
1648145800000|2022-03-24 18:16:40|518.39|515.51|517.93|515.05|518.39|515.51|517.93|515.05|0
1648145810000|2022-03-24 18:16:50|517.69|514.81|517.93|515.05|518.16|515.28|517.69|514.81|0
1648145820000|2022-03-24 18:17:00|517.69|514.81|516.99|514.11|517.69|514.81|516.99|514.11|0
1648145830000|2022-03-24 18:17:10|517.22|514.34|516.99|514.11|517.22|514.34|516.99|514.11|0
1648145840000|2022-03-24 18:17:20|517.22|514.34|517.46|514.58|517.46|514.58|517.22|514.34|0
1648145850000|2022-03-24 18:17:30|517.69|514.81|517.22|514.34|517.69|514.81|517.22|514.34|0
1648145860000|2022-03-24 18:17:40|517.93|515.05|518.16|515.28|518.16|515.28|517.93|515.05|0
1648145870000|2022-03-24 18:17:50|517.93|515.05|517.93|515.05|517.93|515.05|517.69|514.81|0
1648145880000|2022-03-24 18:18:00|517.69|514.81|518.39|515.51|518.39|515.51|517.69|514.81|0
1648145890000|2022-03-24 18:18:10|518.16|515.28|518.63|515.75|518.63|515.75|517.93|515.05|0
1648145900000|2022-03-24 18:18:20|518.39|515.51|518.86|515.98|518.86|515.98|518.39|515.51|0
1648145910000|2022-03-24 18:18:30|518.63|515.75|518.16|515.28|518.86|515.98|518.16|515.28|0
1648145920000|2022-03-24 18:18:40|518.63|515.75|518.63|515.75|518.63|515.75|518.63|515.75|0
1648145930000|2022-03-24 18:18:50|518.86|515.98|519.1|516.22|519.1|516.22|518.86|515.98|0
1648145940000|2022-03-24 18:19:00|518.63|515.75|519.1|516.22|519.1|516.22|518.39|515.51|0
1648145950000|2022-03-24 18:19:10|518.86|515.98|518.86|515.98|518.86|515.98|518.63|515.75|0
1648145960000|2022-03-24 18:19:20|519.1|516.22|518.63|515.75|519.1|516.22|518.63|515.75|0
1648145970000|2022-03-24 18:19:30|518.86|515.98|518.75|515.87|518.86|515.98|518.63|515.75|0
1648145980000|2022-03-24 18:19:40|518.63|515.75|518.39|515.51|518.86|515.98|518.39|515.51|0
1648145990000|2022-03-24 18:19:50|518.75|515.87|518.63|515.75|518.75|515.87|518.63|515.75|0
1648146000000|2022-03-24 18:20:00|518.28|515.4|518.63|515.75|518.86|515.98|518.28|515.4|0
1648146010000|2022-03-24 18:20:10|518.86|515.98|518.63|515.75|519.1|516.22|518.63|515.75|0
1648146020000|2022-03-24 18:20:20|518.86|515.98|519.1|516.22|519.1|516.22|518.86|515.98|0
1648146030000|2022-03-24 18:20:30|519.33|516.45|519.8|516.92|520.03|517.15|519.1|516.22|0
1648146040000|2022-03-24 18:20:40|520.03|517.15|520.27|517.39|520.27|517.39|520.03|517.15|0
1648146050000|2022-03-24 18:20:50|519.92|517.04|520.03|517.15|520.03|517.15|519.8|516.92|0
1648146060000|2022-03-24 18:21:00|519.8|516.92|519.56|516.68|519.8|516.92|519.33|516.45|0
1648146070000|2022-03-24 18:21:10|519.33|516.45|519.33|516.45|519.33|516.45|519.33|516.45|0
1648146080000|2022-03-24 18:21:20|519.22|516.34|519.56|516.68|519.56|516.68|519.22|516.34|0
1648146090000|2022-03-24 18:21:30|520.03|517.15|520.27|517.39|520.27|517.39|520.03|517.15|0
1648146100000|2022-03-24 18:21:40|520.5|517.62|520.5|517.62|520.5|517.62|520.5|517.62|0
1648146110000|2022-03-24 18:21:50|520.39|517.51|520.03|517.15|520.39|517.51|519.8|516.92|0
1648146120000|2022-03-24 18:22:00|519.8|516.92|520.27|517.39|520.39|517.51|519.8|516.92|0
1648146130000|2022-03-24 18:22:10|520.5|517.62|520.97|518.09|520.97|518.09|520.5|517.62|0
1648146140000|2022-03-24 18:22:20|520.74|517.86|520.86|517.98|520.86|517.98|520.74|517.86|0
1648146150000|2022-03-24 18:22:30|520.97|518.09|520.97|518.09|520.97|518.09|520.74|517.86|0
1648146160000|2022-03-24 18:22:40|520.74|517.86|520.03|517.15|520.74|517.86|519.56|516.68|0
1648146170000|2022-03-24 18:22:50|519.92|517.04|519.8|516.92|520.27|517.39|519.8|516.92|0
1648146180000|2022-03-24 18:23:00|520.5|517.62|520.74|517.86|520.74|517.86|520.27|517.39|0
1648146190000|2022-03-24 18:23:10|520.5|517.62|521.67|518.79|521.67|518.79|520.5|517.62|0
1648146200000|2022-03-24 18:23:20|522.38|519.5|522.14|519.26|522.38|519.5|522.14|519.26|0
1648146210000|2022-03-24 18:23:30|522.38|519.5|521.91|519.03|522.38|519.5|521.91|519.03|0
1648146220000|2022-03-24 18:23:40|521.79|518.91|521.44|518.56|521.91|519.03|521.44|518.56|0
1648146230000|2022-03-24 18:23:50|521.67|518.79|520.97|518.09|521.67|518.79|520.97|518.09|0
1648146240000|2022-03-24 18:24:00|520.27|517.39|520.27|517.39|520.74|517.86|520.27|517.39|0
1648146250000|2022-03-24 18:24:10|520.5|517.62|520.97|518.09|520.97|518.09|520.5|517.62|0
1648146260000|2022-03-24 18:24:20|520.74|517.86|520.74|517.86|520.74|517.86|520.74|517.86|0
1648146270000|2022-03-24 18:24:30|520.97|518.09|520.97|518.09|520.97|518.09|520.74|517.86|0
1648146280000|2022-03-24 18:24:40|521.09|518.21|520.97|518.09|521.09|518.21|520.97|518.09|0
1648146290000|2022-03-24 18:24:50|521.2|518.32|520.97|518.09|521.2|518.32|520.86|517.98|0
1648146300000|2022-03-24 18:25:00|520.74|517.86|519.8|516.92|520.74|517.86|519.8|516.92|0
1648146310000|2022-03-24 18:25:10|520.03|517.15|519.8|516.92|520.03|517.15|519.8|516.92|0
1648146320000|2022-03-24 18:25:20|520.03|517.15|520.27|517.39|520.27|517.39|520.03|517.15|0
1648146330000|2022-03-24 18:25:30|520.5|517.62|519.8|516.92|520.5|517.62|519.8|516.92|0
1648146340000|2022-03-24 18:25:40|519.56|516.68|519.8|516.92|519.8|516.92|519.56|516.68|0
1648146350000|2022-03-24 18:25:50|519.33|516.45|519.8|516.92|519.8|516.92|519.33|516.45|0
1648146360000|2022-03-24 18:26:00|519.33|516.45|519.33|516.45|519.56|516.68|519.33|516.45|0
1648146370000|2022-03-24 18:26:10|519.1|516.22|519.33|516.45|519.33|516.45|519.1|516.22|0
1648146380000|2022-03-24 18:26:20|519.1|516.22|519.56|516.68|519.56|516.68|519.1|516.22|0
1648146390000|2022-03-24 18:26:30|519.33|516.45|519.56|516.68|519.56|516.68|519.33|516.45|0
1648146400000|2022-03-24 18:26:40|519.8|516.92|520.73|517.85|520.73|517.85|519.8|516.92|0
1648146410000|2022-03-24 18:26:50|520.97|518.09|520.5|517.62|520.97|518.09|520.5|517.62|0
1648146420000|2022-03-24 18:27:00|520.73|517.85|521.09|518.21|521.09|518.21|520.73|517.85|0
1648146430000|2022-03-24 18:27:10|521.44|518.56|521.44|518.56|521.44|518.56|521.2|518.32|0
1648146440000|2022-03-24 18:27:20|521.67|518.79|521.33|518.45|521.67|518.79|521.33|518.45|0
1648146450000|2022-03-24 18:27:30|520.97|518.09|520.73|517.85|520.97|518.09|520.5|517.62|0
1648146460000|2022-03-24 18:27:40|521.33|518.45|521.2|518.32|521.44|518.56|521.2|518.32|0
1648146470000|2022-03-24 18:27:50|521.44|518.56|521.44|518.56|521.91|519.03|521.44|518.56|0
1648146480000|2022-03-24 18:28:00|521.67|518.79|521.67|518.79|521.91|519.03|521.67|518.79|0
1648146490000|2022-03-24 18:28:10|521.2|518.32|521.2|518.32|521.44|518.56|521.2|518.32|0
1648146500000|2022-03-24 18:28:20|521.09|518.21|521.2|518.32|521.2|518.32|521.09|518.21|0
1648146510000|2022-03-24 18:28:30|520.97|518.09|520.5|517.62|520.97|518.09|520.5|517.62|0
1648146520000|2022-03-24 18:28:40|520.27|517.39|520.15|517.27|520.5|517.62|520.15|517.27|0
1648146530000|2022-03-24 18:28:50|520.27|517.39|520.5|517.62|520.5|517.62|520.03|517.15|0
1648146540000|2022-03-24 18:29:00|520.15|517.27|520.27|517.39|520.27|517.39|520.15|517.27|0
1648146550000|2022-03-24 18:29:10|520.73|517.85|520.27|517.39|520.73|517.85|520.27|517.39|0
1648146560000|2022-03-24 18:29:20|520.5|517.62|520.97|518.09|520.97|518.09|520.5|517.62|0
1648146570000|2022-03-24 18:29:30|520.73|517.85|520.86|517.98|520.86|517.98|520.73|517.85|0
1648146580000|2022-03-24 18:29:40|521.2|518.32|519.8|516.92|521.2|518.32|519.8|516.92|0
1648146590000|2022-03-24 18:29:50|519.92|517.04|519.8|516.92|519.92|517.04|519.56|516.68|0
1648146600000|2022-03-24 18:30:00|519.56|516.68|519.8|516.92|520.03|517.15|519.56|516.68|0
1648146610000|2022-03-24 18:30:10|520.03|517.15|519.56|516.68|520.03|517.15|519.56|516.68|0
1648146620000|2022-03-24 18:30:20|520.03|517.15|519.56|516.68|520.15|517.27|519.56|516.68|0
1648146630000|2022-03-24 18:30:30|519.33|516.45|518.86|515.98|519.33|516.45|518.86|515.98|0
1648146640000|2022-03-24 18:30:40|518.63|515.75|518.63|515.75|518.63|515.75|518.63|515.75|0
1648146650000|2022-03-24 18:30:50|519.33|516.45|519.22|516.34|519.33|516.45|519.22|516.34|0
1648146660000|2022-03-24 18:31:00|519.33|516.45|518.75|515.87|519.33|516.45|518.63|515.75|0
1648146670000|2022-03-24 18:31:10|519.09|516.21|518.63|515.75|519.09|516.21|518.63|515.75|0
1648146680000|2022-03-24 18:31:20|518.86|515.98|519.09|516.21|519.09|516.21|518.86|515.98|0
1648146690000|2022-03-24 18:31:30|519.56|516.68|520.5|517.62|520.5|517.62|519.56|516.68|0
1648146700000|2022-03-24 18:31:40|520.97|518.09|521.67|518.79|521.67|518.79|520.97|518.09|0
1648146710000|2022-03-24 18:31:50|521.91|519.03|521.44|518.56|521.91|519.03|521.44|518.56|0
1648146720000|2022-03-24 18:32:00|520.73|517.85|520.5|517.62|520.73|517.85|520.27|517.39|0
1648146730000|2022-03-24 18:32:10|520.39|517.51|520.97|518.09|521.32|518.44|520.39|517.51|0
1648146740000|2022-03-24 18:32:20|521.2|518.32|521.2|518.32|521.44|518.56|521.09|518.21|0
1648146750000|2022-03-24 18:32:30|520.5|517.62|520.5|517.62|520.5|517.62|520.27|517.39|0
1648146760000|2022-03-24 18:32:40|520.27|517.39|520.03|517.15|520.27|517.39|519.56|516.68|0
1648146770000|2022-03-24 18:32:50|519.92|517.04|520.03|517.15|520.27|517.39|519.92|517.04|0
1648146780000|2022-03-24 18:33:00|520.27|517.39|520.5|517.62|520.5|517.62|520.27|517.39|0
1648146790000|2022-03-24 18:33:10|520.39|517.51|520.15|517.27|520.39|517.51|520.15|517.27|0
1648146800000|2022-03-24 18:33:20|520.03|517.15|520.73|517.85|520.97|518.09|520.03|517.15|0
1648146810000|2022-03-24 18:33:30|520.86|517.98|520.73|517.85|520.86|517.98|520.73|517.85|0
1648146820000|2022-03-24 18:33:40|520.97|518.09|521.2|518.32|521.2|518.32|520.97|518.09|0
1648146830000|2022-03-24 18:33:50|520.97|518.09|520.86|517.98|520.97|518.09|520.86|517.98|0
1648146840000|2022-03-24 18:34:00|520.5|517.62|520.5|517.62|520.73|517.85|520.5|517.62|0
1648146850000|2022-03-24 18:34:10|520.97|518.09|521.2|518.32|521.44|518.56|520.97|518.09|0
1648146860000|2022-03-24 18:34:20|521.44|518.56|521.67|518.79|521.67|518.79|521.44|518.56|0
1648146870000|2022-03-24 18:34:30|521.44|518.56|521.91|519.03|521.91|519.03|521.44|518.56|0
1648146880000|2022-03-24 18:34:40|522.14|519.26|522.84|519.96|522.84|519.96|522.14|519.26|0
1648146890000|2022-03-24 18:34:50|522.37|519.49|521.91|519.03|522.37|519.49|521.91|519.03|0
1648146900000|2022-03-24 18:35:00|521.67|518.79|522.97|520.09|522.97|520.09|521.67|518.79|0
1648146910000|2022-03-24 18:35:10|523.31|520.43|523.31|520.43|523.31|520.43|523.08|520.2|0
1648146920000|2022-03-24 18:35:20|522.84|519.96|522.61|519.73|522.84|519.96|522.37|519.49|0
1648146930000|2022-03-24 18:35:30|522.84|519.96|522.61|519.73|522.84|519.96|522.61|519.73|0
1648146940000|2022-03-24 18:35:40|522.84|519.96|523.08|520.2|523.08|520.2|522.61|519.73|0
1648146950000|2022-03-24 18:35:50|522.61|519.73|523.08|520.2|523.08|520.2|522.61|519.73|0
1648146960000|2022-03-24 18:36:00|522.61|519.73|523.31|520.43|523.31|520.43|522.61|519.73|0
1648146970000|2022-03-24 18:36:10|523.2|520.32|523.08|520.2|523.55|520.67|523.08|520.2|0
1648146980000|2022-03-24 18:36:20|522.84|519.96|523.08|520.2|523.08|520.2|522.84|519.96|0
1648146990000|2022-03-24 18:36:30|522.61|519.73|522.84|519.96|522.84|519.96|522.61|519.73|0
1648147000000|2022-03-24 18:36:40|523.08|520.2|523.08|520.2|523.08|520.2|523.08|520.2|0
1648147010000|2022-03-24 18:36:50|522.84|519.96|522.61|519.73|522.84|519.96|522.37|519.49|0
1648147020000|2022-03-24 18:37:00|522.37|519.49|522.14|519.26|522.37|519.49|522.14|519.26|0
1648147030000|2022-03-24 18:37:10|522.37|519.49|522.37|519.49|522.37|519.49|522.37|519.49|0
1648147040000|2022-03-24 18:37:20|522.5|519.62|522.37|519.49|522.84|519.96|522.37|519.49|0
1648147050000|2022-03-24 18:37:30|522.61|519.73|523.08|520.2|523.08|520.2|522.61|519.73|0
1648147060000|2022-03-24 18:37:40|522.84|519.96|523.31|520.43|523.31|520.43|522.84|519.96|0
1648147070000|2022-03-24 18:37:50|523.08|520.2|523.08|520.2|523.08|520.2|523.08|520.2|0
1648147080000|2022-03-24 18:38:00|522.84|519.96|521.67|518.79|522.84|519.96|521.44|518.56|0
1648147090000|2022-03-24 18:38:10|521.44|518.56|521.56|518.68|521.56|518.68|521.44|518.56|0
1648147100000|2022-03-24 18:38:20|521.67|518.79|521.91|519.03|521.91|519.03|521.44|518.56|0
1648147110000|2022-03-24 18:38:30|522.14|519.26|522.26|519.38|522.26|519.38|522.14|519.26|0
1648147120000|2022-03-24 18:38:40|522.37|519.49|522.37|519.49|522.61|519.73|522.37|519.49|0
1648147130000|2022-03-24 18:38:50|522.14|519.26|521.91|519.03|522.14|519.26|521.67|518.79|0
1648147140000|2022-03-24 18:39:00|521.67|518.79|521.67|518.79|521.91|519.03|521.67|518.79|0
1648147150000|2022-03-24 18:39:10|522.14|519.26|522.37|519.49|522.37|519.49|522.14|519.26|0
1648147160000|2022-03-24 18:39:20|522.14|519.26|521.67|518.79|522.14|519.26|521.67|518.79|0
1648147170000|2022-03-24 18:39:30|521.91|519.03|521.44|518.56|521.91|519.03|521.44|518.56|0
1648147180000|2022-03-24 18:39:40|521.2|518.32|520.97|518.09|521.2|518.32|520.97|518.09|0
1648147190000|2022-03-24 18:39:50|520.5|517.62|520.5|517.62|520.5|517.62|520.26|517.38|0
1648147200000|2022-03-24 18:40:00|520.26|517.38|520.26|517.38|520.73|517.85|520.26|517.38|0
1648147220000|2022-03-24 18:40:20|520.03|517.15|520.5|517.62|520.5|517.62|520.03|517.15|0
1648147230000|2022-03-24 18:40:30|520.26|517.38|520.73|517.85|520.97|518.09|520.26|517.38|0
1648147240000|2022-03-24 18:40:40|520.26|517.38|520.26|517.38|520.39|517.51|520.26|517.38|0
1648147250000|2022-03-24 18:40:50|520.03|517.15|519.8|516.92|520.03|517.15|519.8|516.92|0
1648147260000|2022-03-24 18:41:00|520.03|517.15|520.5|517.62|520.5|517.62|520.03|517.15|0
1648147270000|2022-03-24 18:41:10|520.39|517.51|520.73|517.85|520.73|517.85|520.39|517.51|0
1648147280000|2022-03-24 18:41:20|520.85|517.97|520.5|517.62|520.85|517.97|520.5|517.62|0
1648147290000|2022-03-24 18:41:30|520.26|517.38|520.73|517.85|520.73|517.85|520.26|517.38|0
1648147300000|2022-03-24 18:41:40|520.5|517.62|520.73|517.85|520.73|517.85|520.39|517.51|0
1648147310000|2022-03-24 18:41:50|521.2|518.32|521.2|518.32|521.2|518.32|520.97|518.09|0
1648147320000|2022-03-24 18:42:00|520.73|517.85|520.97|518.09|520.97|518.09|520.73|517.85|0
1648147330000|2022-03-24 18:42:10|521.67|518.79|521.44|518.56|521.67|518.79|521.44|518.56|0
1648147340000|2022-03-24 18:42:20|520.97|518.09|521.44|518.56|521.44|518.56|520.97|518.09|0
1648147350000|2022-03-24 18:42:30|521.67|518.79|521.67|518.79|521.67|518.79|521.67|518.79|0
1648147360000|2022-03-24 18:42:40|521.44|518.56|520.73|517.85|521.44|518.56|520.73|517.85|0
1648147370000|2022-03-24 18:42:50|520.97|518.09|521.2|518.32|521.2|518.32|520.97|518.09|0
1648147380000|2022-03-24 18:43:00|520.73|517.85|520.73|517.85|520.73|517.85|520.73|517.85|0
1648147390000|2022-03-24 18:43:10|520.97|518.09|521.9|519.02|521.9|519.02|520.97|518.09|0
1648147400000|2022-03-24 18:43:20|521.44|518.56|521.44|518.56|521.44|518.56|521.44|518.56|0
1648147410000|2022-03-24 18:43:30|521.9|519.02|521.67|518.79|521.9|519.02|521.67|518.79|0
1648147420000|2022-03-24 18:43:40|521.9|519.02|521.32|518.44|521.9|519.02|521.2|518.32|0
1648147430000|2022-03-24 18:43:50|521.44|518.56|521.2|518.32|521.44|518.56|520.97|518.09|0
1648147440000|2022-03-24 18:44:00|521.67|518.79|521.44|518.56|521.67|518.79|521.2|518.32|0
1648147450000|2022-03-24 18:44:10|521.67|518.79|520.73|517.85|521.67|518.79|520.73|517.85|0
1648147460000|2022-03-24 18:44:20|520.97|518.09|520.85|517.97|520.97|518.09|520.73|517.85|0
1648147470000|2022-03-24 18:44:30|520.97|518.09|520.97|518.09|520.97|518.09|520.5|517.62|0
1648147480000|2022-03-24 18:44:40|520.85|517.97|521.2|518.32|521.2|518.32|520.85|517.97|0
1648147490000|2022-03-24 18:44:50|521.44|518.56|521.2|518.32|521.44|518.56|521.2|518.32|0
1648147500000|2022-03-24 18:45:00|521.67|518.79|521.2|518.32|521.67|518.79|520.97|518.09|0
1648147510000|2022-03-24 18:45:10|521.67|518.79|522.37|519.49|522.37|519.49|521.67|518.79|0
1648147520000|2022-03-24 18:45:20|523.08|520.2|524.02|521.14|524.02|521.14|522.84|519.96|0
1648147530000|2022-03-24 18:45:30|523.9|521.02|524.02|521.14|524.02|521.14|523.78|520.9|0
1648147540000|2022-03-24 18:45:40|524.25|521.37|524.48|521.6|524.48|521.6|524.25|521.37|0
1648147550000|2022-03-24 18:45:50|524.25|521.37|524.25|521.37|524.25|521.37|524.02|521.14|0
1648147560000|2022-03-24 18:46:00|524.48|521.6|524.48|521.6|524.95|522.07|524.48|521.6|0
1648147570000|2022-03-24 18:46:10|524.72|521.84|524.02|521.14|524.72|521.84|524.02|521.14|0
1648147580000|2022-03-24 18:46:20|523.78|520.9|523.55|520.67|524.02|521.14|523.55|520.67|0
1648147590000|2022-03-24 18:46:30|523.78|520.9|523.78|520.9|523.78|520.9|523.31|520.43|0
1648147600000|2022-03-24 18:46:40|523.55|520.67|523.78|520.9|523.78|520.9|523.55|520.67|0
1648147610000|2022-03-24 18:46:50|523.55|520.67|523.67|520.79|523.78|520.9|523.55|520.67|0
1648147620000|2022-03-24 18:47:00|523.78|520.9|523.55|520.67|523.78|520.9|523.55|520.67|0
1648147630000|2022-03-24 18:47:10|523.78|520.9|523.31|520.43|523.78|520.9|523.31|520.43|0
1648147640000|2022-03-24 18:47:20|522.84|519.96|522.84|519.96|522.84|519.96|522.61|519.73|0
1648147650000|2022-03-24 18:47:30|522.61|519.73|523.08|520.2|523.08|520.2|522.61|519.73|0
1648147660000|2022-03-24 18:47:40|522.84|519.96|523.08|520.2|523.08|520.2|522.61|519.73|0
1648147670000|2022-03-24 18:47:50|522.84|519.96|523.08|520.2|523.08|520.2|522.84|519.96|0
1648147680000|2022-03-24 18:48:00|523.78|520.9|524.48|521.6|524.48|521.6|523.78|520.9|0
1648147690000|2022-03-24 18:48:10|524.72|521.84|525.66|522.78|525.89|523.01|524.72|521.84|0
1648147700000|2022-03-24 18:48:20|526.13|523.25|525.42|522.54|526.13|523.25|525.42|522.54|0
1648147710000|2022-03-24 18:48:30|525.19|522.31|525.19|522.31|525.42|522.54|525.19|522.31|0
1648147720000|2022-03-24 18:48:40|524.72|521.84|524.01|521.13|524.72|521.84|523.78|520.9|0
1648147730000|2022-03-24 18:48:50|524.25|521.37|523.78|520.9|524.48|521.6|523.78|520.9|0
1648147740000|2022-03-24 18:49:00|524.01|521.13|524.01|521.13|524.25|521.37|524.01|521.13|0
1648147750000|2022-03-24 18:49:10|523.78|520.9|523.78|520.9|523.78|520.9|523.55|520.67|0
1648147760000|2022-03-24 18:49:20|523.55|520.67|523.55|520.67|523.55|520.67|523.55|520.67|0
1648147770000|2022-03-24 18:49:30|524.48|521.6|524.25|521.37|524.48|521.6|524.25|521.37|0
1648147780000|2022-03-24 18:49:40|524.01|521.13|524.25|521.37|524.25|521.37|524.01|521.13|0
1648147800000|2022-03-24 18:50:00|523.78|520.9|524.01|521.13|524.01|521.13|523.78|520.9|0
1648147810000|2022-03-24 18:50:10|523.55|520.67|523.78|520.9|523.78|520.9|523.55|520.67|0
1648147820000|2022-03-24 18:50:20|523.55|520.67|523.31|520.43|523.55|520.67|523.31|520.43|0
1648147830000|2022-03-24 18:50:30|523.55|520.67|523.31|520.43|523.55|520.67|523.31|520.43|0
1648147840000|2022-03-24 18:50:40|523.08|520.2|523.08|520.2|523.31|520.43|523.08|520.2|0
1648147850000|2022-03-24 18:50:50|522.37|519.49|522.37|519.49|522.37|519.49|522.37|519.49|0
1648147860000|2022-03-24 18:51:00|522.61|519.73|521.43|518.55|522.61|519.73|521.2|518.32|0
1648147870000|2022-03-24 18:51:10|521.2|518.32|520.26|517.38|521.2|518.32|520.26|517.38|0
1648147880000|2022-03-24 18:51:20|520.03|517.15|519.33|516.45|520.03|517.15|519.33|516.45|0
1648147890000|2022-03-24 18:51:30|519.09|516.21|519.79|516.91|519.79|516.91|519.09|516.21|0
1648147900000|2022-03-24 18:51:40|520.03|517.15|519.79|516.91|520.03|517.15|519.79|516.91|0
1648147910000|2022-03-24 18:51:50|520.03|517.15|519.33|516.45|520.03|517.15|519.33|516.45|0
1648147920000|2022-03-24 18:52:00|519.56|516.68|520.26|517.38|520.26|517.38|519.56|516.68|0
1648147930000|2022-03-24 18:52:10|520.73|517.85|520.73|517.85|520.97|518.09|520.73|517.85|0
1648147940000|2022-03-24 18:52:20|520.97|518.09|521.2|518.32|521.2|518.32|520.97|518.09|0
1648147950000|2022-03-24 18:52:30|521.43|518.55|520.97|518.09|521.43|518.55|520.97|518.09|0
1648147960000|2022-03-24 18:52:40|521.2|518.32|521.2|518.32|521.43|518.55|521.2|518.32|0
1648147970000|2022-03-24 18:52:50|520.97|518.09|521.2|518.32|521.2|518.32|520.97|518.09|0
1648147980000|2022-03-24 18:53:00|520.26|517.38|520.03|517.15|520.26|517.38|520.03|517.15|0
1648147990000|2022-03-24 18:53:10|519.79|516.91|519.79|516.91|519.79|516.91|519.56|516.68|0
1648148000000|2022-03-24 18:53:20|519.33|516.45|519.56|516.68|519.56|516.68|519.33|516.45|0
1648148010000|2022-03-24 18:53:30|519.09|516.21|518.86|515.98|519.09|516.21|518.86|515.98|0
1648148020000|2022-03-24 18:53:40|519.09|516.21|519.33|516.45|519.33|516.45|519.09|516.21|0
1648148030000|2022-03-24 18:53:50|519.56|516.68|519.79|516.91|519.79|516.91|519.56|516.68|0
1648148040000|2022-03-24 18:54:00|519.56|516.68|519.79|516.91|519.79|516.91|519.33|516.45|0
1648148050000|2022-03-24 18:54:10|520.03|517.15|520.03|517.15|520.03|517.15|520.03|517.15|0
1648148060000|2022-03-24 18:54:20|519.92|517.04|520.03|517.15|520.03|517.15|519.79|516.91|0
1648148070000|2022-03-24 18:54:30|520.5|517.62|520.03|517.15|520.5|517.62|520.03|517.15|0
1648148080000|2022-03-24 18:54:40|520.26|517.38|520.03|517.15|520.26|517.38|520.03|517.15|0
1648148090000|2022-03-24 18:54:50|520.26|517.38|520.03|517.15|520.26|517.38|520.03|517.15|0
1648148100000|2022-03-24 18:55:00|520.26|517.38|520.26|517.38|520.26|517.38|520.26|517.38|0
1648148110000|2022-03-24 18:55:10|520.73|517.85|520.96|518.08|520.96|518.08|520.73|517.85|0
1648148120000|2022-03-24 18:55:20|521.2|518.32|521.2|518.32|521.2|518.32|521.2|518.32|0
1648148130000|2022-03-24 18:55:30|520.73|517.85|520.03|517.15|520.73|517.85|520.03|517.15|0
1648148140000|2022-03-24 18:55:40|519.79|516.91|519.79|516.91|520.26|517.38|519.79|516.91|0
1648148150000|2022-03-24 18:55:50|520.03|517.15|520.26|517.38|520.26|517.38|520.03|517.15|0
1648148160000|2022-03-24 18:56:00|520.5|517.62|520.73|517.85|520.73|517.85|519.79|516.91|0
1648148170000|2022-03-24 18:56:10|520.96|518.08|520.73|517.85|521.2|518.32|520.73|517.85|0
1648148180000|2022-03-24 18:56:20|520.96|518.08|520.96|518.08|520.96|518.08|520.96|518.08|0
1648148190000|2022-03-24 18:56:30|520.73|517.85|520.96|518.08|520.96|518.08|520.73|517.85|0
1648148200000|2022-03-24 18:56:40|521.2|518.32|521.43|518.55|521.43|518.55|521.2|518.32|0
1648148210000|2022-03-24 18:56:50|520.96|518.08|520.62|517.74|520.96|518.08|520.5|517.62|0
1648148220000|2022-03-24 18:57:00|520.26|517.38|520.62|517.74|520.62|517.74|520.26|517.38|0
1648148230000|2022-03-24 18:57:10|520.5|517.62|519.09|516.21|520.5|517.62|519.09|516.21|0
1648148240000|2022-03-24 18:57:20|519.32|516.44|519.32|516.44|519.32|516.44|519.32|516.44|0
1648148250000|2022-03-24 18:57:30|519.09|516.21|518.86|515.98|519.09|516.21|518.86|515.98|0
1648148260000|2022-03-24 18:57:40|518.39|515.51|518.39|515.51|518.39|515.51|518.39|515.51|0
1648148270000|2022-03-24 18:57:50|518.62|515.74|518.86|515.98|518.86|515.98|518.62|515.74|0
1648148280000|2022-03-24 18:58:00|518.62|515.74|518.62|515.74|518.86|515.98|518.62|515.74|0
1648148290000|2022-03-24 18:58:10|518.74|515.86|518.86|515.98|518.86|515.98|518.62|515.74|0
1648148300000|2022-03-24 18:58:20|519.32|516.44|519.09|516.21|519.32|516.44|519.09|516.21|0
1648148310000|2022-03-24 18:58:30|518.86|515.98|519.09|516.21|519.09|516.21|518.86|515.98|0
1648148320000|2022-03-24 18:58:40|518.86|515.98|518.86|515.98|518.86|515.98|518.86|515.98|0
1648148330000|2022-03-24 18:58:50|519.09|516.21|518.86|515.98|519.09|516.21|518.86|515.98|0
1648148340000|2022-03-24 18:59:00|518.62|515.74|518.86|515.98|518.86|515.98|518.39|515.51|0
1648148350000|2022-03-24 18:59:10|519.09|516.21|519.21|516.33|519.21|516.33|519.09|516.21|0
1648148360000|2022-03-24 18:59:20|518.51|515.63|519.09|516.21|519.09|516.21|518.51|515.63|0
1648148370000|2022-03-24 18:59:30|518.74|515.86|518.39|515.51|518.86|515.98|518.39|515.51|0
1648148380000|2022-03-24 18:59:40|518.51|515.63|518.86|515.98|519.09|516.21|518.51|515.63|0
1648148390000|2022-03-24 18:59:50|518.62|515.74|519.09|516.21|519.09|516.21|518.62|515.74|0
1648148400000|2022-03-24 19:00:00|519.45|516.57|519.56|516.68|519.56|516.68|519.32|516.44|0
1648148410000|2022-03-24 19:00:10|518.86|515.98|518.62|515.74|518.86|515.98|518.62|515.74|0
1648148420000|2022-03-24 19:00:20|518.86|515.98|519.09|516.21|519.32|516.44|518.86|515.98|0
1648148430000|2022-03-24 19:00:30|518.86|515.98|518.39|515.51|518.86|515.98|518.39|515.51|0
1648148440000|2022-03-24 19:00:40|518.62|515.74|519.56|516.68|519.56|516.68|518.62|515.74|0
1648148450000|2022-03-24 19:00:50|519.32|516.44|519.79|516.91|519.79|516.91|519.32|516.44|0
1648148460000|2022-03-24 19:01:00|520.03|517.15|520.26|517.38|520.26|517.38|519.79|516.91|0
1648148470000|2022-03-24 19:01:10|520.03|517.15|520.5|517.62|520.5|517.62|520.03|517.15|0
1648148480000|2022-03-24 19:01:20|520.26|517.38|520.73|517.85|520.73|517.85|520.26|517.38|0
1648148490000|2022-03-24 19:01:30|520.5|517.62|520.5|517.62|520.5|517.62|520.26|517.38|0
1648148500000|2022-03-24 19:01:40|520.73|517.85|520.73|517.85|520.73|517.85|520.5|517.62|0
1648148510000|2022-03-24 19:01:50|520.5|517.62|520.96|518.08|520.96|518.08|520.5|517.62|0
1648148520000|2022-03-24 19:02:00|522.14|519.26|522.61|519.73|522.61|519.73|522.14|519.26|0
1648148530000|2022-03-24 19:02:10|522.84|519.96|522.84|519.96|522.84|519.96|522.14|519.26|0
1648148540000|2022-03-24 19:02:20|522.37|519.49|522.14|519.26|522.37|519.49|522.14|519.26|0
1648148550000|2022-03-24 19:02:30|522.37|519.49|522.49|519.61|522.49|519.61|522.14|519.26|0
1648148560000|2022-03-24 19:02:40|522.37|519.49|521.9|519.02|522.6|519.72|521.9|519.02|0
1648148570000|2022-03-24 19:02:50|521.2|518.32|521.09|518.21|521.2|518.32|520.96|518.08|0
1648148580000|2022-03-24 19:03:00|521.43|518.55|521.2|518.32|521.43|518.55|520.73|517.85|0
1648148590000|2022-03-24 19:03:10|520.96|518.08|521.2|518.32|521.2|518.32|520.96|518.08|0
1648148600000|2022-03-24 19:03:20|521.43|518.55|521.43|518.55|521.43|518.55|521.43|518.55|0
1648148610000|2022-03-24 19:03:30|521.2|518.32|520.49|517.61|521.43|518.55|520.49|517.61|0
1648148620000|2022-03-24 19:03:40|520.03|517.15|520.49|517.61|520.49|517.61|520.03|517.15|0
1648148630000|2022-03-24 19:03:50|520.73|517.85|520.26|517.38|520.73|517.85|520.26|517.38|0
1648148640000|2022-03-24 19:04:00|520.49|517.61|520.26|517.38|520.49|517.61|520.26|517.38|0
1648148650000|2022-03-24 19:04:10|520.49|517.61|520.73|517.85|520.73|517.85|520.49|517.61|0
1648148660000|2022-03-24 19:04:20|520.62|517.74|520.73|517.85|520.73|517.85|520.49|517.61|0
1648148670000|2022-03-24 19:04:30|520.49|517.61|520.96|518.08|520.96|518.08|520.49|517.61|0
1648148680000|2022-03-24 19:04:40|521.2|518.32|520.96|518.08|521.2|518.32|520.73|517.85|0
1648148690000|2022-03-24 19:04:50|520.73|517.85|520.49|517.61|520.73|517.85|520.26|517.38|0
1648148700000|2022-03-24 19:05:00|520.96|518.08|520.26|517.38|520.96|518.08|520.03|517.15|0
1648148710000|2022-03-24 19:05:10|520.49|517.61|520.26|517.38|520.49|517.61|520.26|517.38|0
1648148720000|2022-03-24 19:05:20|520.49|517.61|520.49|517.61|520.49|517.61|520.26|517.38|0
1648148730000|2022-03-24 19:05:30|520.96|518.08|520.49|517.61|520.96|518.08|520.38|517.5|0
1648148740000|2022-03-24 19:05:40|520.26|517.38|520.26|517.38|520.26|517.38|520.03|517.15|0
1648148750000|2022-03-24 19:05:50|520.03|517.15|520.03|517.15|520.03|517.15|520.03|517.15|0
1648148760000|2022-03-24 19:06:00|520.26|517.38|520.49|517.61|520.49|517.61|520.26|517.38|0
1648148770000|2022-03-24 19:06:10|520.26|517.38|520.03|517.15|520.26|517.38|520.03|517.15|0
1648148780000|2022-03-24 19:06:20|519.32|516.44|519.21|516.33|519.32|516.44|519.09|516.21|0
1648148790000|2022-03-24 19:06:30|519.09|516.21|518.62|515.74|519.09|516.21|518.39|515.51|0
1648148800000|2022-03-24 19:06:40|518.39|515.51|518.15|515.27|518.62|515.74|518.15|515.27|0
1648148810000|2022-03-24 19:06:50|518.39|515.51|517.68|514.8|518.39|515.51|517.68|514.8|0
1648148820000|2022-03-24 19:07:00|517.45|514.57|517.22|514.34|517.45|514.57|517.22|514.34|0
1648148830000|2022-03-24 19:07:10|517.68|514.8|517.92|515.04|517.92|515.04|517.68|514.8|0
1648148840000|2022-03-24 19:07:20|517.45|514.57|517.22|514.34|517.45|514.57|517.22|514.34|0
1648148850000|2022-03-24 19:07:30|516.28|513.4|516.75|513.87|516.75|513.87|516.28|513.4|0
1648148860000|2022-03-24 19:07:40|517.22|514.34|516.75|513.87|517.22|514.34|516.64|513.76|0
1648148870000|2022-03-24 19:07:50|516.51|513.63|516.28|513.4|516.75|513.87|516.28|513.4|0
1648148880000|2022-03-24 19:08:00|516.51|513.63|516.75|513.87|516.75|513.87|516.51|513.63|0
1648148890000|2022-03-24 19:08:10|516.28|513.4|516.05|513.17|516.51|513.63|516.05|513.17|0
1648148900000|2022-03-24 19:08:20|515.81|512.93|515.58|512.7|515.93|513.05|515.58|512.7|0
1648148910000|2022-03-24 19:08:30|515.35|512.47|515.58|512.7|515.81|512.93|515.35|512.47|0
1648148920000|2022-03-24 19:08:40|515.35|512.47|515.58|512.7|515.58|512.7|515.35|512.47|0
1648148930000|2022-03-24 19:08:50|515.35|512.47|515.35|512.47|515.58|512.7|515.35|512.47|0
1648148940000|2022-03-24 19:09:00|515.11|512.23|514.64|511.76|515.11|512.23|514.64|511.76|0
1648148950000|2022-03-24 19:09:10|514.88|512|514.88|512|514.88|512|514.88|512|0
1648148960000|2022-03-24 19:09:20|515|512.12|514.41|511.53|515.11|512.23|514.41|511.53|0
1648148970000|2022-03-24 19:09:30|514.18|511.3|513.48|510.6|514.18|511.3|513.48|510.6|0
1648148980000|2022-03-24 19:09:40|513.24|510.36|513.6|510.72|513.71|510.83|513.24|510.36|0
1648148990000|2022-03-24 19:09:50|514.18|511.3|514.18|511.3|514.41|511.53|514.18|511.3|0
1648149000000|2022-03-24 19:10:00|514.64|511.76|514.88|512|514.88|512|514.41|511.53|0
1648149010000|2022-03-24 19:10:10|514.64|511.76|514.41|511.53|514.64|511.76|514.41|511.53|0
1648149020000|2022-03-24 19:10:20|514.64|511.76|513.71|510.83|514.64|511.76|513.71|510.83|0
1648149030000|2022-03-24 19:10:30|513.48|510.6|514.18|511.3|514.18|511.3|513.48|510.6|0
1648149040000|2022-03-24 19:10:40|513.94|511.06|514.18|511.3|514.41|511.53|513.94|511.06|0
1648149050000|2022-03-24 19:10:50|513.94|511.06|514.18|511.3|514.18|511.3|513.94|511.06|0
1648149060000|2022-03-24 19:11:00|514.06|511.18|513.94|511.06|514.18|511.3|513.94|511.06|0
1648149070000|2022-03-24 19:11:10|514.18|511.3|514.41|511.53|514.41|511.53|514.18|511.3|0
1648149080000|2022-03-24 19:11:20|513.71|510.83|513.83|510.95|513.94|511.06|513.71|510.83|0
1648149090000|2022-03-24 19:11:30|513.71|510.83|513.71|510.83|513.71|510.83|513.71|510.83|0
1648149100000|2022-03-24 19:11:40|513.83|510.95|514.18|511.3|514.18|511.3|513.71|510.83|0
1648149110000|2022-03-24 19:11:50|514.41|511.53|514.41|511.53|514.64|511.76|514.18|511.3|0
1648149120000|2022-03-24 19:12:00|514.64|511.76|514.41|511.53|514.76|511.88|514.41|511.53|0
1648149130000|2022-03-24 19:12:10|514.18|511.3|514.18|511.3|514.18|511.3|513.94|511.06|0
1648149140000|2022-03-24 19:12:20|514.41|511.53|514.18|511.3|514.41|511.53|514.18|511.3|0
1648149150000|2022-03-24 19:12:30|513.94|511.06|513.71|510.83|513.94|511.06|513.71|510.83|0
1648149160000|2022-03-24 19:12:40|513.94|511.06|513.48|510.6|514.18|511.3|513.48|510.6|0
1648149170000|2022-03-24 19:12:50|513.24|510.36|513.24|510.36|513.48|510.6|513.24|510.36|0
1648149180000|2022-03-24 19:13:00|513.48|510.6|513.94|511.06|513.94|511.06|513.48|510.6|0
1648149190000|2022-03-24 19:13:10|513.71|510.83|513.48|510.6|513.71|510.83|513.48|510.6|0
1648149200000|2022-03-24 19:13:20|513.71|510.83|513.71|510.83|513.71|510.83|513.48|510.6|0
1648149210000|2022-03-24 19:13:30|513.83|510.95|513.94|511.06|513.94|511.06|513.83|510.95|0
1648149230000|2022-03-24 19:13:50|513.71|510.83|513.83|510.95|513.94|511.06|513.71|510.83|0
1648149240000|2022-03-24 19:14:00|513.71|510.83|513.71|510.83|513.94|511.06|513.71|510.83|0
1648149250000|2022-03-24 19:14:10|513.94|511.06|513.94|511.06|513.94|511.06|513.94|511.06|0
1648149260000|2022-03-24 19:14:20|514.18|511.3|514.18|511.3|514.18|511.3|514.18|511.3|0
1648149270000|2022-03-24 19:14:30|513.71|510.83|513.47|510.59|513.71|510.83|513.47|510.59|0
1648149280000|2022-03-24 19:14:40|513.94|511.06|513.71|510.83|513.94|511.06|513.71|510.83|0
1648149290000|2022-03-24 19:14:50|513.47|510.59|513.24|510.36|513.47|510.59|513.24|510.36|0
1648149300000|2022-03-24 19:15:00|513.47|510.59|513.47|510.59|513.47|510.59|513.47|510.59|0
1648149310000|2022-03-24 19:15:10|513.94|511.06|514.18|511.3|514.18|511.3|513.94|511.06|0
1648149320000|2022-03-24 19:15:20|514.41|511.53|514.64|511.76|514.64|511.76|514.41|511.53|0
1648149330000|2022-03-24 19:15:30|514.41|511.53|514.18|511.3|514.41|511.53|514.18|511.3|0
1648149340000|2022-03-24 19:15:40|514.41|511.53|514.41|511.53|514.64|511.76|514.41|511.53|0
1648149350000|2022-03-24 19:15:50|514.18|511.3|513.94|511.06|514.18|511.3|513.94|511.06|0
1648149360000|2022-03-24 19:16:00|514.18|511.3|514.18|511.3|514.18|511.3|514.18|511.3|0
1648149370000|2022-03-24 19:16:10|514.06|511.18|514.18|511.3|514.18|511.3|514.06|511.18|0
1648149380000|2022-03-24 19:16:20|513.94|511.06|513.94|511.06|514.18|511.3|513.94|511.06|0
1648149390000|2022-03-24 19:16:30|514.18|511.3|513.94|511.06|514.18|511.3|513.94|511.06|0
1648149400000|2022-03-24 19:16:40|513.71|510.83|513.47|510.59|513.71|510.83|513.24|510.36|0
1648149410000|2022-03-24 19:16:50|513.24|510.36|512.77|509.89|513.24|510.36|512.77|509.89|0
1648149420000|2022-03-24 19:17:00|512.31|509.43|512.07|509.19|512.31|509.43|511.61|508.73|0
1648149430000|2022-03-24 19:17:10|512.77|509.89|513.24|510.36|513.24|510.36|512.77|509.89|0
1648149440000|2022-03-24 19:17:20|512.77|509.89|512.77|509.89|513.01|510.13|512.54|509.66|0
1648149450000|2022-03-24 19:17:30|512.54|509.66|513.36|510.48|513.36|510.48|512.31|509.43|0
1648149460000|2022-03-24 19:17:40|513.47|510.59|513.01|510.13|513.47|510.59|513.01|510.13|0
1648149470000|2022-03-24 19:17:50|512.77|509.89|513.24|510.36|513.24|510.36|512.77|509.89|0
1648149480000|2022-03-24 19:18:00|513.47|510.59|513.71|510.83|513.71|510.83|513.47|510.59|0
1648149490000|2022-03-24 19:18:10|513.36|510.48|513.47|510.59|513.47|510.59|513.24|510.36|0
1648149500000|2022-03-24 19:18:20|513.71|510.83|513.47|510.59|513.71|510.83|513.47|510.59|0
1648149510000|2022-03-24 19:18:30|513.94|511.06|513.24|510.36|513.94|511.06|513.24|510.36|0
1648149520000|2022-03-24 19:18:40|513.01|510.13|512.77|509.89|513.01|510.13|512.77|509.89|0
1648149530000|2022-03-24 19:18:50|512.54|509.66|512.77|509.89|512.77|509.89|512.54|509.66|0
1648149540000|2022-03-24 19:19:00|512.54|509.66|512.31|509.43|512.54|509.66|512.31|509.43|0
1648149550000|2022-03-24 19:19:10|512.54|509.66|512.54|509.66|512.54|509.66|512.31|509.43|0
1648149560000|2022-03-24 19:19:20|512.66|509.78|512.77|509.89|512.77|509.89|512.31|509.43|0
1648149570000|2022-03-24 19:19:30|512.54|509.66|512.54|509.66|512.54|509.66|512.54|509.66|0
1648149580000|2022-03-24 19:19:40|512.31|509.43|511.84|508.96|512.31|509.43|511.84|508.96|0
1648149590000|2022-03-24 19:19:50|511.61|508.73|511.37|508.49|511.61|508.73|511.37|508.49|0
1648149600000|2022-03-24 19:20:00|510.91|508.03|511.14|508.26|511.37|508.49|510.91|508.03|0
1648149620000|2022-03-24 19:20:20|510.91|508.03|510.67|507.79|510.91|508.03|510.44|507.56|0
1648149630000|2022-03-24 19:20:30|510.91|508.03|510.44|507.56|510.91|508.03|510.44|507.56|0
1648149640000|2022-03-24 19:20:40|509.74|506.86|509.04|506.16|509.74|506.86|508.81|505.93|0
1648149650000|2022-03-24 19:20:50|508.81|505.93|508.57|505.69|508.81|505.93|508.57|505.69|0
1648149660000|2022-03-24 19:21:00|508.11|505.23|508.11|505.23|508.11|505.23|508.11|505.23|0
1648149670000|2022-03-24 19:21:10|508.57|505.69|508.81|505.93|508.81|505.93|508.57|505.69|0
1648149680000|2022-03-24 19:21:20|508.57|505.69|508.57|505.69|508.57|505.69|508.57|505.69|0
1648149690000|2022-03-24 19:21:30|508.81|505.93|508.57|505.69|508.81|505.93|508.57|505.69|0
1648149700000|2022-03-24 19:21:40|508.81|505.93|509.04|506.16|509.04|506.16|508.81|505.93|0
1648149710000|2022-03-24 19:21:50|508.81|505.93|508.81|505.93|508.81|505.93|508.57|505.69|0
1648149720000|2022-03-24 19:22:00|509.04|506.16|508.57|505.69|509.04|506.16|508.57|505.69|0
1648149730000|2022-03-24 19:22:10|508.81|505.93|509.04|506.16|509.04|506.16|508.57|505.69|0
1648149740000|2022-03-24 19:22:20|508.81|505.93|508.46|505.58|508.81|505.93|508.46|505.58|0
1648149750000|2022-03-24 19:22:30|508.11|505.23|508.34|505.46|508.34|505.46|508.11|505.23|0
1648149760000|2022-03-24 19:22:40|508.11|505.23|508.11|505.23|508.11|505.23|508.11|505.23|0
1648149770000|2022-03-24 19:22:50|508.34|505.46|508.57|505.69|508.81|505.93|508.34|505.46|0
1648149780000|2022-03-24 19:23:00|508.81|505.93|508.34|505.46|508.81|505.93|508.34|505.46|0
1648149790000|2022-03-24 19:23:10|508.11|505.23|508.11|505.23|508.11|505.23|507.88|505|0
1648149800000|2022-03-24 19:23:20|507.88|505|507.88|505|507.88|505|507.64|504.76|0
1648149810000|2022-03-24 19:23:30|507.64|504.76|508.11|505.23|508.11|505.23|507.64|504.76|0
1648149820000|2022-03-24 19:23:40|507.88|505|508.34|505.46|508.34|505.46|507.88|505|0
1648149830000|2022-03-24 19:23:50|508.11|505.23|508.11|505.23|508.11|505.23|508.11|505.23|0
1648149840000|2022-03-24 19:24:00|507.88|505|507.64|504.76|507.88|505|507.64|504.76|0
1648149850000|2022-03-24 19:24:10|507.88|505|508.11|505.23|508.34|505.46|507.88|505|0
1648149860000|2022-03-24 19:24:20|507.88|505|508.11|505.23|508.11|505.23|507.88|505|0
1648149870000|2022-03-24 19:24:30|507.88|505|507.64|504.76|507.88|505|507.64|504.76|0
1648149890000|2022-03-24 19:24:50|507.41|504.53|507.41|504.53|507.41|504.53|507.18|504.3|0
1648149900000|2022-03-24 19:25:00|506.48|503.6|505.78|502.9|506.48|503.6|505.78|502.9|0
1648149910000|2022-03-24 19:25:10|506.01|503.13|506.01|503.13|506.01|503.13|506.01|503.13|0
1648149920000|2022-03-24 19:25:20|505.78|502.9|505.9|503.02|505.9|503.02|505.55|502.67|0
1648149930000|2022-03-24 19:25:30|506.01|503.13|506.01|503.13|506.25|503.37|506.01|503.13|0
1648149940000|2022-03-24 19:25:40|505.78|502.9|505.78|502.9|505.78|502.9|505.78|502.9|0
1648149950000|2022-03-24 19:25:50|505.9|503.02|505.55|502.67|506.01|503.13|505.55|502.67|0
1648149960000|2022-03-24 19:26:00|505.78|502.9|505.78|502.9|505.78|502.9|505.55|502.67|0
1648149970000|2022-03-24 19:26:10|505.55|502.67|505.31|502.43|505.55|502.67|505.31|502.43|0
1648149980000|2022-03-24 19:26:20|505.08|502.2|504.85|501.97|505.31|502.43|504.85|501.97|0
1648149990000|2022-03-24 19:26:30|505.55|502.67|505.31|502.43|505.55|502.67|505.31|502.43|0
1648150000000|2022-03-24 19:26:40|504.85|501.97|504.62|501.74|504.85|501.97|504.62|501.74|0
1648150020000|2022-03-24 19:27:00|505.31|502.43|504.62|501.74|505.31|502.43|504.62|501.74|0
1648150030000|2022-03-24 19:27:10|504.38|501.5|504.15|501.27|504.38|501.5|504.15|501.27|0
1648150040000|2022-03-24 19:27:20|504.38|501.5|504.15|501.27|504.38|501.5|504.15|501.27|0
1648150050000|2022-03-24 19:27:30|503.92|501.04|503.92|501.04|503.92|501.04|503.92|501.04|0
1648150060000|2022-03-24 19:27:40|504.38|501.5|504.15|501.27|504.38|501.5|504.15|501.27|0
1648150070000|2022-03-24 19:27:50|504.38|501.5|504.62|501.74|504.85|501.97|504.38|501.5|0
1648150080000|2022-03-24 19:28:00|504.38|501.5|503.92|501.04|504.38|501.5|503.92|501.04|0
1648150090000|2022-03-24 19:28:10|504.15|501.27|504.85|501.97|504.85|501.97|504.15|501.27|0
1648150100000|2022-03-24 19:28:20|505.08|502.2|505.78|502.9|505.78|502.9|505.08|502.2|0
1648150110000|2022-03-24 19:28:30|505.55|502.67|506.01|503.13|506.01|503.13|505.55|502.67|0
1648150120000|2022-03-24 19:28:40|506.24|503.36|506.24|503.36|506.48|503.6|506.24|503.36|0
1648150130000|2022-03-24 19:28:50|506.01|503.13|506.01|503.13|506.01|503.13|506.01|503.13|0
1648150140000|2022-03-24 19:29:00|505.55|502.67|505.31|502.43|505.55|502.67|505.08|502.2|0
1648150150000|2022-03-24 19:29:10|505.08|502.2|505.31|502.43|505.31|502.43|504.85|501.97|0
1648150160000|2022-03-24 19:29:20|505.08|502.2|505.31|502.43|505.55|502.67|505.08|502.2|0
1648150170000|2022-03-24 19:29:30|505.55|502.67|505.78|502.9|505.78|502.9|505.55|502.67|0
1648150180000|2022-03-24 19:29:40|505.55|502.67|505.31|502.43|505.55|502.67|505.08|502.2|0
1648150190000|2022-03-24 19:29:50|505.78|502.9|505.78|502.9|506.01|503.13|505.78|502.9|0
1648150200000|2022-03-24 19:30:00|505.31|502.43|504.62|501.74|505.31|502.43|504.38|501.5|0
1648150210000|2022-03-24 19:30:10|504.38|501.5|505.55|502.67|505.55|502.67|504.38|501.5|0
1648150220000|2022-03-24 19:30:20|505.08|502.2|505.31|502.43|505.31|502.43|505.08|502.2|0
1648150240000|2022-03-24 19:30:40|505.43|502.55|505.78|502.9|506.01|503.13|505.43|502.55|0
1648150250000|2022-03-24 19:30:50|505.31|502.43|505.55|502.67|505.55|502.67|505.31|502.43|0
1648150260000|2022-03-24 19:31:00|505.31|502.43|505.31|502.43|505.55|502.67|505.31|502.43|0
1648150270000|2022-03-24 19:31:10|505.08|502.2|505.31|502.43|505.31|502.43|505.08|502.2|0
1648150280000|2022-03-24 19:31:20|505.55|502.67|505.55|502.67|505.67|502.79|505.55|502.67|0
1648150290000|2022-03-24 19:31:30|505.78|502.9|505.78|502.9|505.78|502.9|505.55|502.67|0
1648150300000|2022-03-24 19:31:40|506.01|503.13|505.9|503.02|506.01|503.13|505.78|502.9|0
1648150310000|2022-03-24 19:31:50|506.24|503.36|506.71|503.83|506.71|503.83|506.24|503.36|0
1648150320000|2022-03-24 19:32:00|506.94|504.06|507.18|504.3|507.18|504.3|506.94|504.06|0
1648150330000|2022-03-24 19:32:10|506.94|504.06|507.64|504.76|507.64|504.76|506.94|504.06|0
1648150340000|2022-03-24 19:32:20|507.41|504.53|507.87|504.99|507.87|504.99|507.41|504.53|0
1648150350000|2022-03-24 19:32:30|507.64|504.76|507.87|504.99|507.87|504.99|507.64|504.76|0
1648150360000|2022-03-24 19:32:40|508.11|505.23|508.34|505.46|508.34|505.46|508.11|505.23|0
1648150370000|2022-03-24 19:32:50|508.57|505.69|508.57|505.69|508.57|505.69|508.57|505.69|0
1648150380000|2022-03-24 19:33:00|508.34|505.46|508.11|505.23|508.57|505.69|508.11|505.23|0
1648150390000|2022-03-24 19:33:10|508.34|505.46|508.57|505.69|508.57|505.69|508.34|505.46|0
1648150400000|2022-03-24 19:33:20|508.81|505.93|509.04|506.16|509.04|506.16|508.81|505.93|0
1648150410000|2022-03-24 19:33:30|508.81|505.93|508.81|505.93|508.81|505.93|508.81|505.93|0
1648150420000|2022-03-24 19:33:40|509.27|506.39|509.27|506.39|509.5|506.62|509.27|506.39|0
1648150430000|2022-03-24 19:33:50|509.16|506.28|509.04|506.16|509.27|506.39|509.04|506.16|0
1648150440000|2022-03-24 19:34:00|508.34|505.46|509.5|506.62|509.5|506.62|508.34|505.46|0
1648150450000|2022-03-24 19:34:10|509.74|506.86|509.27|506.39|509.74|506.86|509.27|506.39|0
1648150460000|2022-03-24 19:34:20|509.5|506.62|508.81|505.93|509.5|506.62|508.81|505.93|0
1648150470000|2022-03-24 19:34:30|509.04|506.16|508.11|505.23|509.04|506.16|508.11|505.23|0
1648150480000|2022-03-24 19:34:40|507.87|504.99|507.87|504.99|508.11|505.23|507.87|504.99|0
1648150490000|2022-03-24 19:34:50|508.11|505.23|508.11|505.23|508.34|505.46|508.11|505.23|0
1648150500000|2022-03-24 19:35:00|507.87|504.99|507.87|504.99|507.87|504.99|507.64|504.76|0
1648150510000|2022-03-24 19:35:10|507.64|504.76|507.87|504.99|507.87|504.99|507.64|504.76|0
1648150520000|2022-03-24 19:35:20|507.64|504.76|508.11|505.23|508.11|505.23|507.64|504.76|0
1648150530000|2022-03-24 19:35:30|508.34|505.46|508.34|505.46|508.57|505.69|508.34|505.46|0
1648150540000|2022-03-24 19:35:40|508.11|505.23|508.11|505.23|508.11|505.23|507.87|504.99|0
1648150550000|2022-03-24 19:35:50|507.87|504.99|507.41|504.53|507.87|504.99|507.41|504.53|0
1648150560000|2022-03-24 19:36:00|507.64|504.76|507.87|504.99|508.11|505.23|507.64|504.76|0
1648150570000|2022-03-24 19:36:10|508.11|505.23|508.34|505.46|508.34|505.46|508.11|505.23|0
1648150580000|2022-03-24 19:36:20|508.57|505.69|508.11|505.23|508.57|505.69|507.17|504.29|0
1648150590000|2022-03-24 19:36:30|508.57|505.69|508.81|505.93|508.81|505.93|508.57|505.69|0
1648150600000|2022-03-24 19:36:40|508.57|505.69|508.81|505.93|508.81|505.93|508.57|505.69|0
1648150610000|2022-03-24 19:36:50|508.57|505.69|509.27|506.39|509.27|506.39|508.57|505.69|0
1648150620000|2022-03-24 19:37:00|509.5|506.62|509.04|506.16|509.5|506.62|509.04|506.16|0
1648150630000|2022-03-24 19:37:10|509.27|506.39|509.04|506.16|509.27|506.39|509.04|506.16|0
1648150640000|2022-03-24 19:37:20|509.27|506.39|509.27|506.39|509.27|506.39|509.04|506.16|0
1648150650000|2022-03-24 19:37:30|509.5|506.62|509.74|506.86|509.74|506.86|509.5|506.62|0
1648150660000|2022-03-24 19:37:40|509.97|507.09|509.97|507.09|510.2|507.32|509.97|507.09|0
1648150670000|2022-03-24 19:37:50|509.74|506.86|509.27|506.39|509.74|506.86|509.27|506.39|0
1648150680000|2022-03-24 19:38:00|509.04|506.16|509.27|506.39|509.27|506.39|509.04|506.16|0
1648150690000|2022-03-24 19:38:10|509.5|506.62|508.8|505.92|509.5|506.62|508.8|505.92|0
1648150700000|2022-03-24 19:38:20|509.04|506.16|509.27|506.39|509.27|506.39|509.04|506.16|0
1648150710000|2022-03-24 19:38:30|509.5|506.62|510.2|507.32|510.2|507.32|509.5|506.62|0
1648150720000|2022-03-24 19:38:40|509.97|507.09|509.97|507.09|510.2|507.32|509.97|507.09|0
1648150730000|2022-03-24 19:38:50|509.74|506.86|509.97|507.09|510.2|507.32|509.74|506.86|0
1648150740000|2022-03-24 19:39:00|510.2|507.32|510.44|507.56|510.44|507.56|510.2|507.32|0
1648150750000|2022-03-24 19:39:10|510.67|507.79|510.44|507.56|510.67|507.79|510.44|507.56|0
1648150760000|2022-03-24 19:39:20|510.67|507.79|510.44|507.56|510.67|507.79|510.44|507.56|0
1648150770000|2022-03-24 19:39:30|510.2|507.32|510.2|507.32|510.44|507.56|510.2|507.32|0
1648150780000|2022-03-24 19:39:40|510.44|507.56|510.67|507.79|510.67|507.79|510.44|507.56|0
1648150790000|2022-03-24 19:39:50|509.97|507.09|509.97|507.09|509.97|507.09|509.97|507.09|0
1648150800000|2022-03-24 19:40:00|510.2|507.32|510.2|507.32|510.2|507.32|509.97|507.09|0
1648150810000|2022-03-24 19:40:10|509.97|507.09|509.74|506.86|509.97|507.09|509.74|506.86|0
1648150820000|2022-03-24 19:40:20|509.5|506.62|509.27|506.39|509.5|506.62|509.04|506.16|0
1648150830000|2022-03-24 19:40:30|509.04|506.16|508.57|505.69|509.04|506.16|508.57|505.69|0
1648150840000|2022-03-24 19:40:40|508.8|505.92|508.8|505.92|508.8|505.92|508.57|505.69|0
1648150860000|2022-03-24 19:41:00|508.57|505.69|508.8|505.92|508.8|505.92|508.57|505.69|0
1648150870000|2022-03-24 19:41:10|509.04|506.16|509.27|506.39|509.27|506.39|509.04|506.16|0
1648150880000|2022-03-24 19:41:20|509.97|507.09|510.44|507.56|510.44|507.56|509.97|507.09|0
1648150890000|2022-03-24 19:41:30|510.2|507.32|509.97|507.09|510.2|507.32|509.97|507.09|0
1648150900000|2022-03-24 19:41:40|509.74|506.86|510.2|507.32|510.2|507.32|509.74|506.86|0
1648150910000|2022-03-24 19:41:50|510.44|507.56|510.44|507.56|510.44|507.56|510.44|507.56|0
1648150920000|2022-03-24 19:42:00|511.6|508.72|512.07|509.19|512.07|509.19|511.6|508.72|0
1648150930000|2022-03-24 19:42:10|512.77|509.89|512.54|509.66|512.77|509.89|512.54|509.66|0
1648150940000|2022-03-24 19:42:20|512.77|509.89|511.6|508.72|512.77|509.89|511.6|508.72|0
1648150950000|2022-03-24 19:42:30|511.37|508.49|511.14|508.26|511.37|508.49|510.9|508.02|0
1648150960000|2022-03-24 19:42:40|510.9|508.02|510.9|508.02|511.14|508.26|510.67|507.79|0
1648150970000|2022-03-24 19:42:50|510.67|507.79|510.9|508.02|510.9|508.02|510.67|507.79|0
1648150980000|2022-03-24 19:43:00|511.14|508.26|510.9|508.02|511.14|508.26|510.9|508.02|0
1648150990000|2022-03-24 19:43:10|511.14|508.26|511.6|508.72|511.6|508.72|511.14|508.26|0
1648151000000|2022-03-24 19:43:20|512.07|509.19|511.84|508.96|512.07|509.19|511.84|508.96|0
1648151010000|2022-03-24 19:43:30|512.07|509.19|511.84|508.96|512.07|509.19|511.84|508.96|0
1648151020000|2022-03-24 19:43:40|511.6|508.72|511.84|508.96|512.07|509.19|511.6|508.72|0
1648151030000|2022-03-24 19:43:50|512.07|509.19|511.6|508.72|512.07|509.19|511.6|508.72|0
1648151040000|2022-03-24 19:44:00|511.37|508.49|510.9|508.02|511.37|508.49|510.9|508.02|0
1648151050000|2022-03-24 19:44:10|510.67|507.79|509.97|507.09|510.67|507.79|509.97|507.09|0
1648151060000|2022-03-24 19:44:20|509.27|506.39|509.27|506.39|509.27|506.39|508.8|505.92|0
1648151070000|2022-03-24 19:44:30|509.04|506.16|509.04|506.16|509.27|506.39|508.57|505.69|0
1648151080000|2022-03-24 19:44:40|509.5|506.62|509.27|506.39|509.5|506.62|509.04|506.16|0
1648151090000|2022-03-24 19:44:50|508.57|505.69|508.57|505.69|508.8|505.92|508.57|505.69|0
1648151100000|2022-03-24 19:45:00|508.34|505.46|508.57|505.69|508.57|505.69|508.1|505.22|0
1648151110000|2022-03-24 19:45:10|508.8|505.92|509.04|506.16|509.04|506.16|508.34|505.46|0
1648151120000|2022-03-24 19:45:20|509.27|506.39|508.8|505.92|509.27|506.39|508.8|505.92|0
1648151130000|2022-03-24 19:45:30|508.34|505.46|508.1|505.22|508.34|505.46|508.1|505.22|0
1648151140000|2022-03-24 19:45:40|508.34|505.46|508.57|505.69|508.57|505.69|508.34|505.46|0
1648151150000|2022-03-24 19:45:50|508.1|505.22|507.64|504.76|508.1|505.22|507.64|504.76|0
1648151160000|2022-03-24 19:46:00|507.17|504.29|507.17|504.29|507.17|504.29|506.94|504.06|0
1648151170000|2022-03-24 19:46:10|507.41|504.53|507.87|504.99|507.87|504.99|507.41|504.53|0
1648151180000|2022-03-24 19:46:20|507.64|504.76|506.94|504.06|507.64|504.76|506.94|504.06|0
1648151190000|2022-03-24 19:46:30|506.71|503.83|507.17|504.29|507.17|504.29|506.71|503.83|0
1648151200000|2022-03-24 19:46:40|507.41|504.53|507.64|504.76|507.64|504.76|507.17|504.29|0
1648151210000|2022-03-24 19:46:50|507.41|504.53|507.17|504.29|507.41|504.53|507.06|504.18|0
1648151220000|2022-03-24 19:47:00|507.64|504.76|508.1|505.22|508.34|505.46|507.64|504.76|0
1648151230000|2022-03-24 19:47:10|508.34|505.46|507.41|504.53|508.34|505.46|507.41|504.53|0
1648151240000|2022-03-24 19:47:20|507.17|504.29|507.17|504.29|507.29|504.41|507.17|504.29|0
1648151250000|2022-03-24 19:47:30|506.94|504.06|507.87|504.99|507.87|504.99|506.94|504.06|0
1648151260000|2022-03-24 19:47:40|508.34|505.46|508.57|505.69|508.57|505.69|508.23|505.35|0
1648151270000|2022-03-24 19:47:50|507.87|504.99|507.87|504.99|507.87|504.99|507.87|504.99|0
1648151280000|2022-03-24 19:48:00|508.1|505.22|507.87|504.99|508.1|505.22|507.87|504.99|0
1648151290000|2022-03-24 19:48:10|508.34|505.46|508.34|505.46|508.57|505.69|508.34|505.46|0
1648151300000|2022-03-24 19:48:20|507.87|504.99|507.87|504.99|507.87|504.99|507.87|504.99|0
1648151310000|2022-03-24 19:48:30|508.1|505.22|507.87|504.99|508.1|505.22|507.87|504.99|0
1648151320000|2022-03-24 19:48:40|507.64|504.76|507.57|504.69|507.64|504.76|507.41|504.53|0
1648151330000|2022-03-24 19:48:50|506.77|503.89|507.47|504.59|507.47|504.59|506.77|503.89|0
1648151340000|2022-03-24 19:49:00|507.7|504.82|507.7|504.82|507.94|505.06|507.7|504.82|0
1648151350000|2022-03-24 19:49:10|507.47|504.59|507.47|504.59|507.47|504.59|507.24|504.36|0
1648151360000|2022-03-24 19:49:20|507.7|504.82|507.36|504.48|507.7|504.82|507.36|504.48|0
1648151370000|2022-03-24 19:49:30|507.7|504.82|507.24|504.36|507.7|504.82|507.24|504.36|0
1648151380000|2022-03-24 19:49:40|507.47|504.59|507.47|504.59|507.59|504.71|507.47|504.59|0
1648151390000|2022-03-24 19:49:50|507.7|504.82|506.54|503.66|507.7|504.82|506.54|503.66|0
1648151400000|2022-03-24 19:50:00|505.6|502.72|505.14|502.26|505.6|502.72|504.9|502.02|0
1648151410000|2022-03-24 19:50:10|504.44|501.56|503.97|501.09|505.14|502.26|503.97|501.09|0
1648151420000|2022-03-24 19:50:20|504.2|501.32|503.74|500.86|504.44|501.56|503.74|500.86|0
1648151430000|2022-03-24 19:50:30|504.67|501.79|504.2|501.32|504.67|501.79|504.2|501.32|0
1648151440000|2022-03-24 19:50:40|504.44|501.56|503.5|500.62|504.44|501.56|503.5|500.62|0
1648151450000|2022-03-24 19:50:50|503.74|500.86|504.2|501.32|504.2|501.32|503.74|500.86|0
1648151460000|2022-03-24 19:51:00|504.44|501.56|503.97|501.09|504.44|501.56|503.97|501.09|0
1648151470000|2022-03-24 19:51:10|504.2|501.32|503.86|500.98|504.2|501.32|503.86|500.98|0
1648151480000|2022-03-24 19:51:20|503.74|500.86|502.57|499.69|503.74|500.86|502.57|499.69|0
1648151490000|2022-03-24 19:51:30|502.34|499.46|502.11|499.23|502.34|499.46|502.11|499.23|0
1648151500000|2022-03-24 19:51:40|501.87|498.99|501.87|498.99|501.87|498.99|501.87|498.99|0
1648151510000|2022-03-24 19:51:50|502.11|499.23|501.87|498.99|502.34|499.46|501.87|498.99|0
1648151520000|2022-03-24 19:52:00|502.57|499.69|502.34|499.46|502.57|499.69|502.34|499.46|0
1648151530000|2022-03-24 19:52:10|502.11|499.23|501.87|498.99|502.11|499.23|501.87|498.99|0
1648151540000|2022-03-24 19:52:20|502.11|499.23|501.87|498.99|502.11|499.23|501.87|498.99|0
1648151550000|2022-03-24 19:52:30|501.64|498.76|501.41|498.53|501.64|498.76|501.41|498.53|0
1648151560000|2022-03-24 19:52:40|501.18|498.3|501.17|498.29|501.18|498.3|501.17|498.29|0
1648151570000|2022-03-24 19:52:50|500.94|498.06|501.41|498.53|501.41|498.53|500.94|498.06|0
1648151580000|2022-03-24 19:53:00|501.64|498.76|502.11|499.23|502.34|499.46|501.64|498.76|0
1648151590000|2022-03-24 19:53:10|500.94|498.06|500.71|497.83|501.17|498.29|500.71|497.83|0
1648151600000|2022-03-24 19:53:20|501.87|498.99|501.64|498.76|501.87|498.99|501.64|498.76|0
1648151610000|2022-03-24 19:53:30|501.87|498.99|502.11|499.23|502.11|499.23|501.87|498.99|0
1648151620000|2022-03-24 19:53:40|501.87|498.99|501.64|498.76|501.87|498.99|501.64|498.76|0
1648151630000|2022-03-24 19:53:50|501.41|498.53|501.41|498.53|501.41|498.53|501.41|498.53|0
1648151640000|2022-03-24 19:54:00|500.94|498.06|502.11|499.23|502.11|499.23|500.94|498.06|0
1648151650000|2022-03-24 19:54:10|502.34|499.46|501.64|498.76|502.34|499.46|501.64|498.76|0
1648151660000|2022-03-24 19:54:20|502.11|499.23|502.34|499.46|502.34|499.46|502.11|499.23|0
1648151670000|2022-03-24 19:54:30|503.5|500.62|502.8|499.92|503.74|500.86|502.8|499.92|0
1648151680000|2022-03-24 19:54:40|501.41|498.53|502.57|499.69|502.57|499.69|501.41|498.53|0
1648151690000|2022-03-24 19:54:50|503.04|500.16|503.04|500.16|503.27|500.39|502.8|499.92|0
1648151700000|2022-03-24 19:55:00|502.8|499.92|503.97|501.09|504.67|501.79|502.8|499.92|0
1648151710000|2022-03-24 19:55:10|503.04|500.16|504.2|501.32|504.2|501.32|503.04|500.16|0
1648151720000|2022-03-24 19:55:20|503.5|500.62|503.97|501.09|503.97|501.09|503.5|500.62|0
1648151730000|2022-03-24 19:55:30|503.74|500.86|503.74|500.86|503.97|501.09|503.5|500.62|0
1648151740000|2022-03-24 19:55:40|503.5|500.62|503.74|500.86|503.74|500.86|503.27|500.39|0
1648151750000|2022-03-24 19:55:50|503.5|500.62|503.04|500.16|503.5|500.62|503.04|500.16|0
1648151760000|2022-03-24 19:56:00|502.8|499.92|503.5|500.62|503.74|500.86|502.8|499.92|0
1648151770000|2022-03-24 19:56:10|503.04|500.16|503.04|500.16|503.04|500.16|502.57|499.69|0
1648151780000|2022-03-24 19:56:20|502.57|499.69|502.34|499.46|502.57|499.69|502.34|499.46|0
1648151790000|2022-03-24 19:56:30|502.11|499.23|502.34|499.46|502.34|499.46|502.11|499.23|0
1648151800000|2022-03-24 19:56:40|502.23|499.35|501.87|498.99|502.34|499.46|501.87|498.99|0
1648151810000|2022-03-24 19:56:50|501.64|498.76|501.64|498.76|501.64|498.76|501.64|498.76|0
1648151820000|2022-03-24 19:57:00|501.41|498.53|501.87|498.99|501.87|498.99|501.17|498.29|0
1648151830000|2022-03-24 19:57:10|501.41|498.53|501.41|498.53|501.41|498.53|501.17|498.29|0
1648151840000|2022-03-24 19:57:20|501.17|498.29|501.41|498.53|501.64|498.76|501.17|498.29|0
1648151850000|2022-03-24 19:57:30|501.17|498.29|501.17|498.29|501.17|498.29|500.94|498.06|0
1648151860000|2022-03-24 19:57:40|500.94|498.06|501.17|498.29|501.17|498.29|500.94|498.06|0
1648151870000|2022-03-24 19:57:50|500.94|498.06|500.94|498.06|501.41|498.53|500.94|498.06|0
1648151880000|2022-03-24 19:58:00|501.17|498.29|500.94|498.06|501.17|498.29|500.94|498.06|0
1648151890000|2022-03-24 19:58:10|500.71|497.83|501.17|498.29|501.17|498.29|500.71|497.83|0
1648151900000|2022-03-24 19:58:20|500.94|498.06|501.17|498.29|501.17|498.29|500.94|498.06|0
1648151910000|2022-03-24 19:58:30|500.94|498.06|500.71|497.83|501.17|498.29|500.71|497.83|0
1648151920000|2022-03-24 19:58:40|500.48|497.6|500.48|497.6|500.48|497.6|500.24|497.36|0
1648151940000|2022-03-24 19:59:00|500.24|497.36|500.48|497.6|500.48|497.6|500.01|497.13|0
1648151950000|2022-03-24 19:59:10|499.78|496.9|499.55|496.67|499.78|496.9|499.55|496.67|0
1648151960000|2022-03-24 19:59:20|499.31|496.43|500.24|497.36|500.24|497.36|499.31|496.43|0
1648151970000|2022-03-24 19:59:30|500.01|497.13|499.31|496.43|500.01|497.13|499.31|496.43|0
1648151980000|2022-03-24 19:59:40|499.08|496.2|497.92|495.04|499.08|496.2|497.92|495.04|0
1648151990000|2022-03-24 19:59:50|497.69|494.81|498.62|495.74|498.62|495.74|497.69|494.81|0
1648152000000|2022-03-24 20:00:00|497.45|494.57|497.69|494.81|497.69|494.81|497.45|494.57|0
1648152010000|2022-03-24 20:00:10|498.62|495.74|497.92|495.04|498.62|495.74|497.92|495.04|0
1648152020000|2022-03-24 20:00:20|497.69|494.81|497.45|494.57|497.69|494.81|497.45|494.57|0
1648152050000|2022-03-24 20:00:50|497.69|494.81|497.45|494.57|497.69|494.81|497.45|494.57|0
1648152060000|2022-03-24 20:01:00|497.57|494.69|497.69|494.81|497.69|494.81|497.57|494.69|0
1648152090000|2022-03-24 20:01:30|497.92|495.04|497.45|494.57|497.92|495.04|497.45|494.57|0
1648152100000|2022-03-24 20:01:40|497.22|494.34|497.22|494.34|497.22|494.34|497.22|494.34|0
1648152110000|2022-03-24 20:01:50|497.45|494.57|497.45|494.57|497.45|494.57|497.22|494.34|0
1648152120000|2022-03-24 20:02:00|496.76|493.88|496.52|493.64|496.76|493.88|496.52|493.64|0
1648152130000|2022-03-24 20:02:10|496.29|493.41|496.29|493.41|496.29|493.41|496.29|493.41|0
1648152140000|2022-03-24 20:02:20|496.06|493.18|496.06|493.18|496.29|493.41|496.06|493.18|0
1648152150000|2022-03-24 20:02:30|496.29|493.41|496.76|493.88|496.76|493.88|496.29|493.41|0
1648152170000|2022-03-24 20:02:50|497.22|494.34|497.22|494.34|497.22|494.34|497.22|494.34|0
1648152180000|2022-03-24 20:03:00|496.99|494.11|497.45|494.57|497.45|494.57|496.99|494.11|0
1648152190000|2022-03-24 20:03:10|497.22|494.34|496.99|494.11|497.22|494.34|496.99|494.11|0
1648152210000|2022-03-24 20:03:30|497.22|494.34|497.69|494.81|497.69|494.81|497.22|494.34|0
1648152220000|2022-03-24 20:03:40|497.45|494.57|497.45|494.57|497.45|494.57|497.45|494.57|0
1648152230000|2022-03-24 20:03:50|497.22|494.34|497.22|494.34|497.22|494.34|497.22|494.34|0
1648152240000|2022-03-24 20:04:00|497.45|494.57|497.45|494.57|497.45|494.57|497.45|494.57|0
1648152250000|2022-03-24 20:04:10|497.92|495.04|497.92|495.04|497.92|495.04|497.92|495.04|0
1648152260000|2022-03-24 20:04:20|497.69|494.81|497.69|494.81|497.69|494.81|497.69|494.81|0
1648152270000|2022-03-24 20:04:30|497.45|494.57|497.45|494.57|497.45|494.57|497.45|494.57|0
1648152280000|2022-03-24 20:04:40|497.69|494.81|496.76|493.88|497.69|494.81|496.76|493.88|0
1648152290000|2022-03-24 20:04:50|496.99|494.11|496.99|494.11|496.99|494.11|496.99|494.11|0
1648152300000|2022-03-24 20:05:00|496.76|493.88|496.99|494.11|496.99|494.11|496.76|493.88|0
1648152330000|2022-03-24 20:05:30|496.52|493.64|496.52|493.64|496.52|493.64|496.52|493.64|0
1648152340000|2022-03-24 20:05:40|496.76|493.88|496.76|493.88|496.76|493.88|496.76|493.88|0
1648152360000|2022-03-24 20:06:00|497.22|494.34|497.22|494.34|497.22|494.34|497.22|494.34|0
1648152370000|2022-03-24 20:06:10|497.45|494.57|496.99|494.11|497.45|494.57|496.99|494.11|0
1648152380000|2022-03-24 20:06:20|497.11|494.23|497.22|494.34|497.22|494.34|496.99|494.11|0
1648152390000|2022-03-24 20:06:30|497.45|494.57|497.45|494.57|497.45|494.57|497.45|494.57|0
1648152410000|2022-03-24 20:06:50|497.22|494.34|497.22|494.34|497.22|494.34|497.22|494.34|0
1648152420000|2022-03-24 20:07:00|497.45|494.57|497.45|494.57|497.45|494.57|497.45|494.57|0
1648152460000|2022-03-24 20:07:40|497.68|494.8|497.68|494.8|497.68|494.8|497.68|494.8|0
1648152470000|2022-03-24 20:07:50|497.92|495.04|497.92|495.04|497.92|495.04|497.92|495.04|0
1648152510000|2022-03-24 20:08:30|497.68|494.8|497.92|495.04|497.92|495.04|497.68|494.8|0
1648152610000|2022-03-24 20:10:10|498.15|495.27|498.15|495.27|498.15|495.27|498.15|495.27|0
1648152620000|2022-03-24 20:10:20|498.38|495.5|498.38|495.5|498.38|495.5|498.38|495.5|0
1648152630000|2022-03-24 20:10:30|497.92|495.04|497.92|495.04|497.92|495.04|497.92|495.04|0
1648152640000|2022-03-24 20:10:40|498.15|495.27|498.15|495.27|498.15|495.27|498.15|495.27|0
1648152660000|2022-03-24 20:11:00|498.38|495.5|498.38|495.5|498.38|495.5|498.38|495.5|0
1648152670000|2022-03-24 20:11:10|498.61|495.73|499.08|496.2|499.08|496.2|498.61|495.73|0
1648152680000|2022-03-24 20:11:20|498.85|495.97|499.31|496.43|499.31|496.43|498.85|495.97|0
1648152690000|2022-03-24 20:11:30|499.54|496.66|499.54|496.66|499.78|496.9|499.54|496.66|0
1648152700000|2022-03-24 20:11:40|499.31|496.43|499.31|496.43|499.31|496.43|499.31|496.43|0
1648152730000|2022-03-24 20:12:10|499.08|496.2|499.08|496.2|499.08|496.2|499.08|496.2|0
1648152740000|2022-03-24 20:12:20|499.31|496.43|499.31|496.43|499.31|496.43|499.31|496.43|0
1648152750000|2022-03-24 20:12:30|498.38|495.5|498.38|495.5|498.38|495.5|498.38|495.5|0
1648152760000|2022-03-24 20:12:40|498.61|495.73|498.68|495.8|498.91|496.03|498.61|495.73|0
1648152770000|2022-03-24 20:12:50|498.61|495.73|498.61|495.73|498.61|495.73|498.61|495.73|0
1648152780000|2022-03-24 20:13:00|498.85|495.97|498.61|495.73|498.85|495.97|498.61|495.73|0
1648152790000|2022-03-24 20:13:10|498.38|495.5|498.61|495.73|498.61|495.73|498.38|495.5|0
1648152800000|2022-03-24 20:13:20|498.85|495.97|499.08|496.2|499.08|496.2|498.85|495.97|0
1648152810000|2022-03-24 20:13:30|498.61|495.73|498.61|495.73|498.61|495.73|498.61|495.73|0
1648152830000|2022-03-24 20:13:50|498.38|495.5|497.92|495.04|498.38|495.5|497.92|495.04|0
1648152840000|2022-03-24 20:14:00|498.15|495.27|497.45|494.57|498.15|495.27|497.45|494.57|0
1648152850000|2022-03-24 20:14:10|497.22|494.34|497.45|494.57|497.45|494.57|497.22|494.34|0
1648152860000|2022-03-24 20:14:20|497.68|494.8|497.45|494.57|497.68|494.8|497.45|494.57|0
1648152870000|2022-03-24 20:14:30|497.68|494.8|497.68|494.8|497.68|494.8|497.68|494.8|0
1648152910000|2022-03-24 20:15:10|497.92|494.56|497.69|494.33|497.92|494.56|497.69|494.33|0
1648152950000|2022-03-24 20:15:50|497.46|494.1|497.46|494.1|497.46|494.1|497.46|494.1|0
1648152960000|2022-03-24 20:16:00|497.69|494.33|497.69|494.33|497.69|494.33|497.69|494.33|0
1648152970000|2022-03-24 20:16:10|497.92|494.56|497.92|494.56|497.92|494.56|497.92|494.56|0
1648152980000|2022-03-24 20:16:20|497.69|494.33|497.69|494.33|497.81|494.45|497.69|494.33|0
1648152990000|2022-03-24 20:16:30|497.92|494.56|497.92|494.56|497.92|494.56|497.92|494.56|0
1648153000000|2022-03-24 20:16:40|497.69|494.33|497.69|494.33|497.69|494.33|497.69|494.33|0
1648153030000|2022-03-24 20:17:10|497.92|494.56|497.69|494.33|497.92|494.56|497.69|494.33|0
1648153040000|2022-03-24 20:17:20|497.92|494.56|497.92|494.56|497.92|494.56|497.92|494.56|0
1648153050000|2022-03-24 20:17:30|497.81|494.45|497.69|494.33|497.81|494.45|497.69|494.33|0
1648153110000|2022-03-24 20:18:30|497.46|494.1|497.69|494.33|497.69|494.33|497.46|494.1|0
1648153160000|2022-03-24 20:19:20|497.46|494.1|497.46|494.1|497.46|494.1|497.46|494.1|0
1648153180000|2022-03-24 20:19:40|497.69|494.33|497.46|494.1|497.69|494.33|497.46|494.1|0
1648153190000|2022-03-24 20:19:50|497.69|494.33|497.69|494.33|497.69|494.33|497.69|494.33|0
1648153200000|2022-03-24 20:20:00|497.46|494.1|497.46|494.1|497.46|494.1|497.46|494.1|0
1648153230000|2022-03-24 20:20:30|496.76|493.4|496.99|493.63|496.99|493.63|496.76|493.4|0
1648153240000|2022-03-24 20:20:40|496.76|493.4|496.99|493.63|496.99|493.63|496.76|493.4|0
1648153340000|2022-03-24 20:22:20|496.76|493.4|496.76|493.4|496.76|493.4|496.76|493.4|0
1648153370000|2022-03-24 20:22:50|496.53|493.17|496.53|493.17|496.53|493.17|496.53|493.17|0
1648153380000|2022-03-24 20:23:00|495.14|491.78|495.14|491.78|495.14|491.78|495.14|491.78|0
1648153390000|2022-03-24 20:23:10|495.6|492.24|495.6|492.24|495.6|492.24|495.6|492.24|0
1648153410000|2022-03-24 20:23:30|495.37|492.01|495.14|491.78|495.37|492.01|495.14|491.78|0
1648153420000|2022-03-24 20:23:40|494.9|491.54|494.9|491.54|494.9|491.54|494.9|491.54|0
1648153440000|2022-03-24 20:24:00|494.67|491.31|495.14|491.78|495.14|491.78|494.67|491.31|0
1648153460000|2022-03-24 20:24:20|495.02|491.66|495.14|491.78|495.14|491.78|495.02|491.66|0
1648153690000|2022-03-24 20:28:10|495.37|492.01|495.6|492.24|495.6|492.24|495.37|492.01|0
1648153700000|2022-03-24 20:28:20|495.83|492.47|495.6|492.24|495.83|492.47|495.6|492.24|0
1648153710000|2022-03-24 20:28:30|495.37|492.01|495.37|492.01|495.37|492.01|495.37|492.01|0
1648153720000|2022-03-24 20:28:40|495.6|492.24|495.6|492.24|495.6|492.24|495.6|492.24|0
1648153730000|2022-03-24 20:28:50|495.37|492.01|495.6|492.24|495.6|492.24|495.37|492.01|0
1648153740000|2022-03-24 20:29:00|495.37|492.01|495.37|492.01|495.37|492.01|495.37|492.01|0
1648153750000|2022-03-24 20:29:10|495.13|491.77|495.13|491.77|495.13|491.77|495.13|491.77|0
1648153790000|2022-03-24 20:29:50|494.9|491.54|494.9|491.54|494.9|491.54|494.9|491.54|0
1648153800000|2022-03-24 20:30:00|495.02|491.66|495.02|491.66|495.02|491.66|495.02|491.66|0
1648153810000|2022-03-24 20:30:10|494.9|491.54|494.9|491.54|494.9|491.54|494.9|491.54|0
1648153820000|2022-03-24 20:30:20|495.02|491.66|494.9|491.54|495.13|491.77|494.9|491.54|0
1648153860000|2022-03-24 20:31:00|494.67|491.31|494.67|491.31|494.67|491.31|494.67|491.31|0
1648153890000|2022-03-24 20:31:30|494.9|491.54|494.79|491.43|494.9|491.54|494.79|491.43|0
1648153900000|2022-03-24 20:31:40|494.67|491.31|494.67|491.31|494.67|491.31|494.67|491.31|0
1648153910000|2022-03-24 20:31:50|494.9|491.54|494.9|491.54|494.9|491.54|494.9|491.54|0
1648153920000|2022-03-24 20:32:00|494.67|491.31|494.44|491.08|494.67|491.31|494.44|491.08|0
1648153940000|2022-03-24 20:32:20|494.21|490.85|494.21|490.85|494.21|490.85|494.21|490.85|0
1648153950000|2022-03-24 20:32:30|494.44|491.08|494.67|491.31|494.67|491.31|494.44|491.08|0
1648153980000|2022-03-24 20:33:00|494.44|491.08|494.67|491.31|494.67|491.31|494.44|491.08|0
1648154000000|2022-03-24 20:33:20|494.9|491.54|494.9|491.54|494.9|491.54|494.9|491.54|0
1648154010000|2022-03-24 20:33:30|495.13|491.77|495.13|491.77|495.13|491.77|495.13|491.77|0
1648154020000|2022-03-24 20:33:40|494.9|491.54|494.9|491.54|494.9|491.54|494.9|491.54|0
1648154030000|2022-03-24 20:33:50|495.13|491.77|494.9|491.54|495.13|491.77|494.9|491.54|0
1648154040000|2022-03-24 20:34:00|495.13|491.77|495.13|491.77|495.13|491.77|495.13|491.77|0
1648154140000|2022-03-24 20:35:40|494.9|491.54|494.9|491.54|494.9|491.54|494.9|491.54|0
1648154160000|2022-03-24 20:36:00|495.13|491.77|495.13|491.77|495.13|491.77|495.13|491.77|0
1648154260000|2022-03-24 20:37:40|494.9|491.54|494.9|491.54|494.9|491.54|494.9|491.54|0
1648154290000|2022-03-24 20:38:10|495.13|491.77|495.13|491.77|495.13|491.77|495.13|491.77|0
1648154340000|2022-03-24 20:39:00|494.9|491.54|494.9|491.54|494.9|491.54|494.9|491.54|0
1648154380000|2022-03-24 20:39:40|495.13|491.77|495.13|491.77|495.13|491.77|494.9|491.54|0
1648154390000|2022-03-24 20:39:50|494.9|491.54|494.9|491.54|494.9|491.54|494.9|491.54|0
1648154420000|2022-03-24 20:40:20|494.67|491.31|494.67|491.31|494.67|491.31|494.67|491.31|0
1648154450000|2022-03-24 20:40:50|494.9|491.54|494.9|491.54|494.9|491.54|494.9|491.54|0
1648154460000|2022-03-24 20:41:00|495.13|491.77|495.13|491.77|495.13|491.77|495.13|491.77|0
1648154490000|2022-03-24 20:41:30|494.9|491.54|495.13|491.77|495.13|491.77|494.9|491.54|0
1648155590000|2022-03-24 20:59:50|495.25|491.89|495.25|491.89|495.25|491.89|495.02|491.66|0
1648155600000|2022-03-24 21:00:00|495.16|491.8|495.22|491.86|495.22|491.86|495.16|491.8|0
1648155610000|2022-03-24 21:00:10|495.53|492.17|495.53|492.17|495.53|492.17|495.53|492.17|0
1648155620000|2022-03-24 21:00:20|495.5|492.14|495.5|492.14|495.5|492.14|495.5|492.14|0
1648155640000|2022-03-24 21:00:40|495.3|491.94|495.3|491.94|495.3|491.94|495.3|491.94|0
1648155660000|2022-03-24 21:01:00|495.5|492.14|495.5|492.14|495.5|492.14|495.5|492.14|0
1648155670000|2022-03-24 21:01:10|495.3|491.94|495.3|491.94|495.3|491.94|495.3|491.94|0
1648155760000|2022-03-24 21:02:40|495.32|491.96|495.3|491.94|495.32|491.96|495.3|491.94|0
1648155820000|2022-03-24 21:03:40|495.32|491.96|495.3|491.94|495.32|491.96|495.3|491.94|0
1648155860000|2022-03-24 21:04:20|495.46|492.1|495.46|492.1|495.46|492.1|495.46|492.1|0
1648155880000|2022-03-24 21:04:40|495.5|492.14|495.5|492.14|495.5|492.14|495.5|492.14|0
1648155900000|2022-03-24 21:05:00|495.43|492.07|495.3|491.94|495.43|492.07|495.3|491.94|0
1648155910000|2022-03-24 21:05:10|495.32|491.96|495.43|492.07|495.5|492.14|495.32|491.96|0
1648155950000|2022-03-24 21:05:50|495.4|492.04|495.4|492.04|495.4|492.04|495.4|492.04|0
1648155960000|2022-03-24 21:06:00|495.32|491.96|495.32|491.96|495.32|491.96|495.32|491.96|0
1648156160000|2022-03-24 21:09:20|495.4|492.04|495.4|492.04|495.4|492.04|495.4|492.04|0
1648156180000|2022-03-24 21:09:40|495.42|492.06|495.4|492.04|495.42|492.06|495.4|492.04|0
1648156190000|2022-03-24 21:09:50|495.29|491.93|495.29|491.93|495.29|491.93|495.29|491.93|0
1648156250000|2022-03-24 21:10:50|495.6|492.24|495.6|492.24|495.6|492.24|495.6|492.24|0
1648156320000|2022-03-24 21:12:00|495.56|492.2|495.56|492.2|495.56|492.2|495.56|492.2|0
1648156380000|2022-03-24 21:13:00|495.53|492.17|495.53|492.17|495.53|492.17|495.53|492.17|0
1648156390000|2022-03-24 21:13:10|495.32|491.96|495.29|491.93|495.32|491.96|495.29|491.93|0
1648156400000|2022-03-24 21:13:20|495.32|491.96|495.32|491.96|495.32|491.96|495.32|491.96|0
1648156510000|2022-03-24 21:15:10|495.36|492|495.36|492|495.36|492|495.36|492|0
1648156550000|2022-03-24 21:15:50|495.32|491.96|495.32|491.96|495.32|491.96|495.32|491.96|0
1648156620000|2022-03-24 21:17:00|495.36|492|495.36|492|495.36|492|495.36|492|0
1648156650000|2022-03-24 21:17:30|495.32|491.96|495.32|491.96|495.32|491.96|495.32|491.96|0
1648156660000|2022-03-24 21:17:40|495.36|492|495.32|491.96|495.36|492|495.29|491.93|0
1648156860000|2022-03-24 21:21:00|495.22|491.86|495.22|491.86|495.22|491.86|495.22|491.86|0
1648156920000|2022-03-24 21:22:00|495.39|492.03|495.39|492.03|495.39|492.03|495.39|492.03|0
1648156930000|2022-03-24 21:22:10|495.32|491.96|495.32|491.96|495.32|491.96|495.32|491.96|0
1648157000000|2022-03-24 21:23:20|495.22|491.86|495.22|491.86|495.22|491.86|495.22|491.86|0
1648157030000|2022-03-24 21:23:50|495.36|492|495.36|492|495.36|492|495.36|492|0
1648157080000|2022-03-24 21:24:40|495.05|491.69|495.22|491.86|495.26|491.9|495.05|491.69|0
1648157090000|2022-03-24 21:24:50|495.26|491.9|495.26|491.9|495.26|491.9|495.26|491.9|0
1648157100000|2022-03-24 21:25:00|495.22|491.86|495.22|491.86|495.22|491.86|495.22|491.86|0
1648157110000|2022-03-24 21:25:10|495.19|491.83|495.19|491.83|495.19|491.83|495.19|491.83|0
1648157150000|2022-03-24 21:25:50|495.15|491.79|495.15|491.79|495.15|491.79|495.15|491.79|0
1648157190000|2022-03-24 21:26:30|495.09|491.73|495.15|491.79|495.15|491.79|495.09|491.73|0
1648157200000|2022-03-24 21:26:40|494.99|491.63|495.15|491.79|495.15|491.79|494.99|491.63|0
1648157220000|2022-03-24 21:27:00|495.19|491.83|495.15|491.79|495.19|491.83|495.15|491.79|0
1648157300000|2022-03-24 21:28:20|495.19|491.83|495.19|491.83|495.19|491.83|495.19|491.83|0
1648157350000|2022-03-24 21:29:10|495.05|491.69|495.05|491.69|495.05|491.69|495.05|491.69|0
1648157370000|2022-03-24 21:29:30|495.01|491.65|494.99|491.63|495.01|491.65|494.99|491.63|0
1648157380000|2022-03-24 21:29:40|495.15|491.79|495.15|491.79|495.15|491.79|495.15|491.79|0
1648157470000|2022-03-24 21:31:10|495.39|492.03|495.39|492.03|495.39|492.03|495.39|492.03|0
1648157510000|2022-03-24 21:31:50|495.42|492.06|495.42|492.06|495.42|492.06|495.42|492.06|0
1648157750000|2022-03-24 21:35:50|495.39|492.03|495.39|492.03|495.39|492.03|495.39|492.03|0
1648157810000|2022-03-24 21:36:50|495.42|492.06|495.42|492.06|495.42|492.06|495.42|492.06|0
1648157870000|2022-03-24 21:37:50|495.49|492.13|495.49|492.13|495.49|492.13|495.49|492.13|0
1648157920000|2022-03-24 21:38:40|495.6|492.24|495.6|492.24|495.6|492.24|495.6|492.24|0
1648157930000|2022-03-24 21:38:50|495.52|492.16|495.52|492.16|495.52|492.16|495.52|492.16|0
1648157950000|2022-03-24 21:39:10|495.46|492.1|495.46|492.1|495.46|492.1|495.46|492.1|0
1648157960000|2022-03-24 21:39:20|495.49|492.13|495.49|492.13|495.49|492.13|495.49|492.13|0
1648157970000|2022-03-24 21:39:30|495.46|492.1|495.46|492.1|495.46|492.1|495.46|492.1|0
1648158000000|2022-03-24 21:40:00|495.6|492.24|495.92|492.56|495.92|492.56|495.6|492.24|0
1648158050000|2022-03-24 21:40:50|495.89|492.53|495.89|492.53|495.89|492.53|495.89|492.53|0
1648158220000|2022-03-24 21:43:40|495.92|492.56|495.92|492.56|495.92|492.56|495.92|492.56|0
1648158410000|2022-03-24 21:46:50|495.99|492.63|495.99|492.63|495.99|492.63|495.99|492.63|0
1648158420000|2022-03-24 21:47:00|495.92|492.56|495.92|492.56|495.92|492.56|495.92|492.56|0
1648158480000|2022-03-24 21:48:00|495.99|492.63|495.99|492.63|495.99|492.63|495.99|492.63|0
1648158490000|2022-03-24 21:48:10|495.92|492.56|495.92|492.56|495.92|492.56|495.92|492.56|0
1648158600000|2022-03-24 21:50:00|495.89|492.53|495.89|492.53|495.89|492.53|495.89|492.53|0
1648158610000|2022-03-24 21:50:10|495.42|492.06|495.42|492.06|495.42|492.06|495.42|492.06|0
1648158620000|2022-03-24 21:50:20|495.49|492.13|495.52|492.16|495.52|492.16|495.42|492.06|0
1648158630000|2022-03-24 21:50:30|495.42|492.06|495.42|492.06|495.49|492.13|495.42|492.06|0
1648158650000|2022-03-24 21:50:50|495.29|491.93|495.32|491.96|495.32|491.96|495.29|491.93|0
1648158700000|2022-03-24 21:51:40|495.39|492.03|495.39|492.03|495.39|492.03|495.39|492.03|0
1648158710000|2022-03-24 21:51:50|495.35|491.99|495.35|491.99|495.35|491.99|495.35|491.99|0
1648158730000|2022-03-24 21:52:10|495.66|492.3|495.66|492.3|495.66|492.3|495.66|492.3|0
1648158740000|2022-03-24 21:52:20|495.72|492.36|495.69|492.33|495.89|492.53|495.66|492.3|0
1648158800000|2022-03-24 21:53:20|495.72|492.36|495.72|492.36|495.72|492.36|495.72|492.36|0
1648158810000|2022-03-24 21:53:30|495.59|492.23|495.59|492.23|495.59|492.23|495.59|492.23|0
1648158880000|2022-03-24 21:54:40|495.39|492.03|495.39|492.03|495.39|492.03|495.39|492.03|0
1648158890000|2022-03-24 21:54:50|495.29|491.93|495.29|491.93|495.29|491.93|495.29|491.93|0
1648158900000|2022-03-24 21:55:00|495.21|491.85|495.39|492.03|495.42|492.06|495.21|491.85|0
1648158930000|2022-03-24 21:55:30|495.42|492.06|495.42|492.06|495.42|492.06|495.42|492.06|0
1648158940000|2022-03-24 21:55:40|495.39|492.03|495.39|492.03|495.39|492.03|495.39|492.03|0
1648158960000|2022-03-24 21:56:00|495.42|492.06|495.42|492.06|495.42|492.06|495.42|492.06|0
1648158970000|2022-03-24 21:56:10|495.39|492.03|495.39|492.03|495.42|492.06|495.39|492.03|0
1648159000000|2022-03-24 21:56:40|495.42|492.06|495.42|492.06|495.42|492.06|495.42|492.06|0
1648159020000|2022-03-24 21:57:00|495.52|492.16|495.49|492.13|495.52|492.16|495.49|492.13|0
1648159030000|2022-03-24 21:57:10|495.59|492.23|495.59|492.23|495.59|492.23|495.59|492.23|0
1648159060000|2022-03-24 21:57:40|495.42|492.06|495.42|492.06|495.42|492.06|495.42|492.06|0
1648159070000|2022-03-24 21:57:50|495.31|491.95|495.31|491.95|495.31|491.95|495.31|491.95|0
1648159080000|2022-03-24 21:58:00|495.49|492.13|495.49|492.13|495.49|492.13|495.49|492.13|0
1648159090000|2022-03-24 21:58:10|495.35|491.99|495.42|492.06|495.42|492.06|495.35|491.99|0
1648159110000|2022-03-24 21:58:30|495.35|491.99|495.35|491.99|495.35|491.99|495.35|491.99|0
1648159180000|2022-03-24 21:59:40|495.56|492.2|495.56|492.2|495.56|492.2|495.56|492.2|0
1648159200000|2022-03-24 22:00:00|495.24|491.88|495.24|491.88|495.24|491.88|494.78|491.42|0
1648159210000|2022-03-24 22:00:10|495.35|491.99|495.58|492.22|495.58|492.22|495.35|491.99|0
1648159220000|2022-03-24 22:00:20|495.82|492.46|495.82|492.46|495.82|492.46|495.82|492.46|0
1648159230000|2022-03-24 22:00:30|496.05|492.69|496.28|492.92|496.4|493.04|496.05|492.69|0
1648159240000|2022-03-24 22:00:40|496.51|493.15|496.86|493.5|496.86|493.5|496.51|493.15|0
1648159250000|2022-03-24 22:00:50|496.63|493.27|496.17|492.81|496.63|493.27|496.17|492.81|0
1648159260000|2022-03-24 22:01:00|496.05|492.69|496.05|492.69|496.28|492.92|496.05|492.69|0
1648159270000|2022-03-24 22:01:10|495.94|492.58|496.4|493.04|496.4|493.04|495.94|492.58|0
1648159280000|2022-03-24 22:01:20|496.28|492.92|496.51|493.15|496.51|493.15|496.28|492.92|0
1648159290000|2022-03-24 22:01:30|496.28|492.92|496.51|493.15|496.51|493.15|496.28|492.92|0
1648159300000|2022-03-24 22:01:40|496.28|492.92|496.74|493.38|496.74|493.38|496.28|492.92|0
1648159320000|2022-03-24 22:02:00|496.51|493.15|496.28|492.92|496.51|493.15|496.28|492.92|0
1648159330000|2022-03-24 22:02:10|496.4|493.04|496.28|492.92|496.4|493.04|496.28|492.92|0
1648159370000|2022-03-24 22:02:50|495.81|492.45|495.81|492.45|495.81|492.45|495.81|492.45|0
1648159380000|2022-03-24 22:03:00|495.94|492.58|495.81|492.45|495.94|492.58|495.7|492.34|0
1648159390000|2022-03-24 22:03:10|495.7|492.34|495.12|491.76|495.81|492.45|495.12|491.76|0
1648159400000|2022-03-24 22:03:20|494.19|490.83|494.54|491.18|494.54|491.18|494.19|490.83|0
1648159410000|2022-03-24 22:03:30|494.42|491.06|494.65|491.29|494.78|491.42|494.42|491.06|0
1648159420000|2022-03-24 22:03:40|494.89|491.53|494.89|491.53|494.89|491.53|494.89|491.53|0
1648159440000|2022-03-24 22:04:00|495.12|491.76|495.12|491.76|495.12|491.76|495.12|491.76|0
1648159450000|2022-03-24 22:04:10|495.35|491.99|495.47|492.11|495.47|492.11|495.35|491.99|0
1648159460000|2022-03-24 22:04:20|495.35|491.99|495.58|492.22|495.58|492.22|495.35|491.99|0
1648159490000|2022-03-24 22:04:50|494.89|491.53|494.89|491.53|494.89|491.53|494.89|491.53|0
1648159510000|2022-03-24 22:05:10|494.77|491.41|494.89|491.53|494.89|491.53|494.77|491.41|0
1648159540000|2022-03-24 22:05:40|495.12|491.76|495.12|491.76|495.12|491.76|495.01|491.65|0
1648159550000|2022-03-24 22:05:50|495.24|491.88|495.35|491.99|495.35|491.99|495.24|491.88|0
1648159560000|2022-03-24 22:06:00|495.24|491.88|495.35|491.99|495.35|491.99|495.24|491.88|0
1648159590000|2022-03-24 22:06:30|495.47|492.11|495.58|492.22|495.58|492.22|495.47|492.11|0
1648159620000|2022-03-24 22:07:00|495.81|492.45|496.4|493.04|496.4|493.04|495.81|492.45|0
1648159630000|2022-03-24 22:07:10|496.28|492.92|496.4|493.04|496.4|493.04|496.28|492.92|0
1648159640000|2022-03-24 22:07:20|496.51|493.15|496.4|493.04|496.51|493.15|496.4|493.04|0
1648159650000|2022-03-24 22:07:30|496.51|493.15|496.51|493.15|496.51|493.15|496.51|493.15|0
1648159660000|2022-03-24 22:07:40|496.4|493.04|496.4|493.04|496.4|493.04|496.4|493.04|0
1648159670000|2022-03-24 22:07:50|496.63|493.27|496.74|493.38|496.74|493.38|496.63|493.27|0
1648159680000|2022-03-24 22:08:00|496.97|493.61|496.74|493.38|496.97|493.61|496.74|493.38|0
1648159690000|2022-03-24 22:08:10|496.86|493.5|496.74|493.38|496.97|493.61|496.74|493.38|0
1648159700000|2022-03-24 22:08:20|496.86|493.5|496.97|493.61|496.97|493.61|496.86|493.5|0
1648159710000|2022-03-24 22:08:30|496.74|493.38|496.86|493.5|496.86|493.5|496.74|493.38|0
1648159720000|2022-03-24 22:08:40|496.74|493.38|496.74|493.38|496.74|493.38|496.74|493.38|0
1648159730000|2022-03-24 22:08:50|496.4|493.04|496.28|492.92|496.4|493.04|496.28|492.92|0
1648159740000|2022-03-24 22:09:00|496.05|492.69|496.86|493.5|496.86|493.5|496.05|492.69|0
1648159750000|2022-03-24 22:09:10|496.74|493.38|496.86|493.5|496.86|493.5|496.74|493.38|0
1648159760000|2022-03-24 22:09:20|497.1|493.74|496.97|493.61|497.1|493.74|496.97|493.61|0
1648159770000|2022-03-24 22:09:30|496.74|493.38|496.74|493.38|496.74|493.38|496.74|493.38|0
1648159780000|2022-03-24 22:09:40|496.51|493.15|496.63|493.27|496.63|493.27|496.51|493.15|0
1648159790000|2022-03-24 22:09:50|496.74|493.38|496.86|493.5|496.86|493.5|496.74|493.38|0
1648159800000|2022-03-24 22:10:00|496.51|493.15|496.51|493.15|496.51|493.15|496.51|493.15|0
1648159810000|2022-03-24 22:10:10|496.63|493.27|496.74|493.38|496.74|493.38|496.63|493.27|0
1648159830000|2022-03-24 22:10:30|496.86|493.5|496.97|493.61|496.97|493.61|496.74|493.38|0
1648159850000|2022-03-24 22:10:50|496.86|493.5|497.44|494.08|497.44|494.08|496.86|493.5|0
1648159860000|2022-03-24 22:11:00|497.21|493.85|497.44|494.08|497.56|494.2|497.21|493.85|0
1648159870000|2022-03-24 22:11:10|497.67|494.31|497.67|494.31|497.67|494.31|497.67|494.31|0
1648159890000|2022-03-24 22:11:30|497.9|494.54|497.9|494.54|497.9|494.54|497.9|494.54|0
1648159900000|2022-03-24 22:11:40|497.67|494.31|497.44|494.08|497.67|494.31|497.44|494.08|0
1648159910000|2022-03-24 22:11:50|497.9|494.54|497.9|494.54|497.9|494.54|497.9|494.54|0
1648159920000|2022-03-24 22:12:00|498.14|494.78|497.67|494.31|498.14|494.78|497.67|494.31|0
1648159930000|2022-03-24 22:12:10|497.79|494.43|497.9|494.54|497.9|494.54|497.67|494.31|0
1648159970000|2022-03-24 22:12:50|498.14|494.78|498.14|494.78|498.14|494.78|498.14|494.78|0
1648159980000|2022-03-24 22:13:00|497.9|494.54|498.14|494.78|498.14|494.78|497.9|494.54|0
1648159990000|2022-03-24 22:13:10|498.26|494.9|498.14|494.78|498.37|495.01|498.14|494.78|0
1648160010000|2022-03-24 22:13:30|498.37|495.01|498.6|495.24|498.6|495.24|498.37|495.01|0
1648160040000|2022-03-24 22:14:00|498.49|495.13|497.9|494.54|498.49|495.13|497.9|494.54|0
1648160050000|2022-03-24 22:14:10|498.37|495.01|498.37|495.01|498.37|495.01|498.37|495.01|0
1648160060000|2022-03-24 22:14:20|498.14|494.78|498.14|494.78|498.14|494.78|498.14|494.78|0
1648160080000|2022-03-24 22:14:40|497.9|494.54|497.9|494.54|497.9|494.54|497.9|494.54|0
1648160090000|2022-03-24 22:14:50|498.02|494.66|498.02|494.66|498.02|494.66|498.02|494.66|0
1648160100000|2022-03-24 22:15:00|498.14|494.78|497.67|494.31|498.14|494.78|497.67|494.31|0
1648160130000|2022-03-24 22:15:30|497.56|494.2|497.67|494.31|497.67|494.31|497.56|494.2|0
1648160140000|2022-03-24 22:15:40|497.9|494.54|497.9|494.54|497.9|494.54|497.9|494.54|0
1648160150000|2022-03-24 22:15:50|497.79|494.43|498.02|494.66|498.02|494.66|497.79|494.43|0
1648160160000|2022-03-24 22:16:00|498.14|494.78|498.6|495.24|498.6|495.24|498.14|494.78|0
1648160170000|2022-03-24 22:16:10|498.37|495.01|498.37|495.01|498.37|495.01|498.14|494.78|0
1648160180000|2022-03-24 22:16:20|498.49|495.13|498.49|495.13|498.49|495.13|498.49|495.13|0
1648160190000|2022-03-24 22:16:30|498.37|495.01|498.13|494.77|498.37|495.01|498.13|494.77|0
1648160200000|2022-03-24 22:16:40|498.26|494.9|498.37|495.01|498.37|495.01|498.26|494.9|0
1648160210000|2022-03-24 22:16:50|498.26|494.9|498.13|494.77|498.26|494.9|498.13|494.77|0
1648160220000|2022-03-24 22:17:00|497.9|494.54|497.9|494.54|497.9|494.54|497.9|494.54|0
1648160230000|2022-03-24 22:17:10|497.67|494.31|497.56|494.2|497.67|494.31|497.56|494.2|0
1648160240000|2022-03-24 22:17:20|497.44|494.08|497.9|494.54|497.9|494.54|497.44|494.08|0
1648160250000|2022-03-24 22:17:30|498.02|494.66|498.6|495.24|498.6|495.24|498.02|494.66|0
1648160330000|2022-03-24 22:18:50|498.72|495.36|498.72|495.36|498.72|495.36|498.72|495.36|0
1648160340000|2022-03-24 22:19:00|498.6|495.24|498.6|495.24|498.6|495.24|498.6|495.24|0
1648160370000|2022-03-24 22:19:30|498.72|495.36|498.37|495.01|498.72|495.36|498.37|495.01|0
1648160380000|2022-03-24 22:19:40|498.26|494.9|498.37|495.01|498.37|495.01|498.26|494.9|0
1648160390000|2022-03-24 22:19:50|498.13|494.77|498.26|494.9|498.26|494.9|498.13|494.77|0
1648160400000|2022-03-24 22:20:00|498.37|495.01|498.13|494.77|498.37|495.01|498.13|494.77|0
1648160410000|2022-03-24 22:20:10|498.26|494.9|498.13|494.77|498.37|495.01|498.13|494.77|0
1648160450000|2022-03-24 22:20:50|498.37|495.01|498.37|495.01|498.37|495.01|498.37|495.01|0
1648160460000|2022-03-24 22:21:00|498.13|494.77|498.13|494.77|498.13|494.77|498.13|494.77|0
1648160470000|2022-03-24 22:21:10|497.9|494.54|497.9|494.54|497.9|494.54|497.9|494.54|0
1648160510000|2022-03-24 22:21:50|497.79|494.43|497.9|494.54|497.9|494.54|497.79|494.43|0
1648160550000|2022-03-24 22:22:30|497.67|494.31|497.67|494.31|497.67|494.31|497.67|494.31|0
1648160580000|2022-03-24 22:23:00|497.44|494.08|497.44|494.08|497.44|494.08|497.44|494.08|0
1648160590000|2022-03-24 22:23:10|497.67|494.31|497.67|494.31|497.67|494.31|497.67|494.31|0
1648160600000|2022-03-24 22:23:20|497.9|494.54|497.9|494.54|498.02|494.66|497.9|494.54|0
1648160610000|2022-03-24 22:23:30|497.79|494.43|497.9|494.54|497.9|494.54|497.79|494.43|0
1648160620000|2022-03-24 22:23:40|498.02|494.66|497.9|494.54|498.02|494.66|497.9|494.54|0
1648160660000|2022-03-24 22:24:20|498.13|494.77|498.13|494.77|498.13|494.77|498.13|494.77|0
1648160670000|2022-03-24 22:24:30|497.9|494.54|497.9|494.54|497.9|494.54|497.9|494.54|0
1648160680000|2022-03-24 22:24:40|498.13|494.77|498.13|494.77|498.13|494.77|498.02|494.66|0
1648160690000|2022-03-24 22:24:50|498.02|494.66|498.13|494.77|498.13|494.77|498.02|494.66|0
1648160700000|2022-03-24 22:25:00|497.9|494.54|497.9|494.54|497.9|494.54|497.9|494.54|0
1648160720000|2022-03-24 22:25:20|497.67|494.31|497.67|494.31|497.67|494.31|497.67|494.31|0
1648160740000|2022-03-24 22:25:40|497.56|494.2|497.44|494.08|497.56|494.2|497.44|494.08|0
1648160750000|2022-03-24 22:25:50|497.32|493.96|497.32|493.96|497.32|493.96|497.32|493.96|0
1648160760000|2022-03-24 22:26:00|497.2|493.84|497.44|494.08|497.44|494.08|497.2|493.84|0
1648160770000|2022-03-24 22:26:10|497.32|493.96|497.44|494.08|497.44|494.08|497.32|493.96|0
1648160780000|2022-03-24 22:26:20|497.2|493.84|497.2|493.84|497.2|493.84|497.2|493.84|0
1648160790000|2022-03-24 22:26:30|496.97|493.61|496.28|492.92|496.97|493.61|496.28|492.92|0
1648160800000|2022-03-24 22:26:40|496.97|493.61|496.97|493.61|496.97|493.61|496.86|493.5|0
1648160810000|2022-03-24 22:26:50|497.2|493.84|497.09|493.73|497.2|493.84|497.09|493.73|0
1648160820000|2022-03-24 22:27:00|497.2|493.84|497.2|493.84|497.2|493.84|497.2|493.84|0
1648160830000|2022-03-24 22:27:10|497.44|494.08|497.2|493.84|497.44|494.08|497.2|493.84|0
1648160840000|2022-03-24 22:27:20|497.32|493.96|497.2|493.84|497.32|493.96|497.2|493.84|0
1648160850000|2022-03-24 22:27:30|496.97|493.61|496.97|493.61|496.97|493.61|496.97|493.61|0
1648160860000|2022-03-24 22:27:40|496.74|493.38|496.74|493.38|496.74|493.38|496.74|493.38|0
1648160870000|2022-03-24 22:27:50|496.86|493.5|496.86|493.5|496.86|493.5|496.74|493.38|0
1648160880000|2022-03-24 22:28:00|496.97|493.61|496.86|493.5|496.97|493.61|496.86|493.5|0
1648160890000|2022-03-24 22:28:10|496.97|493.61|496.97|493.61|496.97|493.61|496.97|493.61|0
1648160920000|2022-03-24 22:28:40|497.2|493.84|497.2|493.84|497.2|493.84|497.2|493.84|0
1648160950000|2022-03-24 22:29:10|497.67|494.31|497.67|494.31|497.67|494.31|497.67|494.31|0
1648160970000|2022-03-24 22:29:30|497.79|494.43|497.79|494.43|497.79|494.43|497.79|494.43|0
1648160980000|2022-03-24 22:29:40|497.9|494.54|497.9|494.54|497.9|494.54|497.9|494.54|0
1648161000000|2022-03-24 22:30:00|498.02|494.66|498.13|494.77|498.37|495.01|497.9|494.54|0
1648161010000|2022-03-24 22:30:10|498.37|495.01|498.13|494.77|498.37|495.01|498.13|494.77|0
1648161020000|2022-03-24 22:30:20|497.9|494.54|498.13|494.77|498.13|494.77|497.9|494.54|0
1648161040000|2022-03-24 22:30:40|498.36|495|498.13|494.77|498.36|495|498.13|494.77|0
1648161050000|2022-03-24 22:30:50|497.9|494.54|497.9|494.54|497.9|494.54|497.9|494.54|0
1648161070000|2022-03-24 22:31:10|498.13|494.77|498.36|495|498.6|495.24|498.13|494.77|0
1648161080000|2022-03-24 22:31:20|498.25|494.89|498.6|495.24|498.6|495.24|498.25|494.89|0
1648161090000|2022-03-24 22:31:30|498.83|495.47|498.6|495.24|498.83|495.47|498.6|495.24|0
1648161110000|2022-03-24 22:31:50|498.49|495.13|498.49|495.13|498.49|495.13|498.49|495.13|0
1648161120000|2022-03-24 22:32:00|498.6|495.24|498.6|495.24|498.6|495.24|498.6|495.24|0
1648161130000|2022-03-24 22:32:10|499.06|495.7|499.06|495.7|499.06|495.7|499.06|495.7|0
1648161150000|2022-03-24 22:32:30|498.83|495.47|498.83|495.47|498.83|495.47|498.83|495.47|0
1648161160000|2022-03-24 22:32:40|499.06|495.7|499.06|495.7|499.06|495.7|499.06|495.7|0
1648161200000|2022-03-24 22:33:20|498.83|495.47|498.83|495.47|498.83|495.47|498.83|495.47|0
1648161220000|2022-03-24 22:33:40|499.06|495.7|499.06|495.7|499.06|495.7|499.06|495.7|0
1648161240000|2022-03-24 22:34:00|498.83|495.47|498.83|495.47|498.83|495.47|498.83|495.47|0
1648161250000|2022-03-24 22:34:10|498.95|495.59|498.95|495.59|498.95|495.59|498.95|495.59|0
1648161260000|2022-03-24 22:34:20|498.83|495.47|498.83|495.47|498.83|495.47|498.83|495.47|0
1648161280000|2022-03-24 22:34:40|499.06|495.7|499.06|495.7|499.06|495.7|499.06|495.7|0
1648161340000|2022-03-24 22:35:40|498.83|495.47|498.83|495.47|498.83|495.47|498.83|495.47|0
1648161360000|2022-03-24 22:36:00|498.6|495.24|498.6|495.24|498.6|495.24|498.6|495.24|0
1648161420000|2022-03-24 22:37:00|498.36|495|498.6|495.24|498.6|495.24|498.36|495|0
1648161470000|2022-03-24 22:37:50|498.36|495|498.36|495|498.36|495|498.36|495|0
1648161480000|2022-03-24 22:38:00|498.6|495.24|498.6|495.24|498.6|495.24|498.6|495.24|0
1648161490000|2022-03-24 22:38:10|498.83|495.47|498.83|495.47|498.83|495.47|498.83|495.47|0
1648161510000|2022-03-24 22:38:30|499.06|495.7|499.29|495.93|499.29|495.93|499.06|495.7|0
1648161520000|2022-03-24 22:38:40|499.06|495.7|499.06|495.7|499.06|495.7|499.06|495.7|0
1648161530000|2022-03-24 22:38:50|499.29|495.93|499.29|495.93|499.29|495.93|499.29|495.93|0
1648161550000|2022-03-24 22:39:10|499.53|496.17|499.53|496.17|499.53|496.17|499.53|496.17|0
1648161560000|2022-03-24 22:39:20|499.76|496.4|499.76|496.4|499.76|496.4|499.76|496.4|0
1648161570000|2022-03-24 22:39:30|499.53|496.17|499.53|496.17|499.53|496.17|499.53|496.17|0
1648161600000|2022-03-24 22:40:00|499.65|496.29|499.76|496.4|499.76|496.4|499.53|496.17|0
1648161640000|2022-03-24 22:40:40|499.65|496.29|499.76|496.4|499.76|496.4|499.65|496.29|0
1648161650000|2022-03-24 22:40:50|499.65|496.29|499.53|496.17|499.65|496.29|499.53|496.17|0
1648161660000|2022-03-24 22:41:00|499.76|496.4|499.76|496.4|499.76|496.4|499.76|496.4|0
1648161700000|2022-03-24 22:41:40|499.53|496.17|499.53|496.17|499.53|496.17|499.53|496.17|0
1648161710000|2022-03-24 22:41:50|499.41|496.05|499.41|496.05|499.53|496.17|499.41|496.05|0
1648161720000|2022-03-24 22:42:00|499.29|495.93|499.29|495.93|499.29|495.93|499.29|495.93|0
1648161730000|2022-03-24 22:42:10|499.53|496.17|499.53|496.17|499.53|496.17|499.53|496.17|0
1648161820000|2022-03-24 22:43:40|499.76|496.4|499.76|496.4|499.76|496.4|499.76|496.4|0
1648161860000|2022-03-24 22:44:20|499.53|496.17|499.53|496.17|499.53|496.17|499.53|496.17|0
1648161870000|2022-03-24 22:44:30|499.76|496.4|499.76|496.4|499.76|496.4|499.76|496.4|0
1648161880000|2022-03-24 22:44:40|499.52|496.16|499.52|496.16|499.52|496.16|499.52|496.16|0
1648161900000|2022-03-24 22:45:00|499.76|496.4|499.76|496.4|499.76|496.4|499.76|496.4|0
1648161950000|2022-03-24 22:45:50|499.52|496.16|499.52|496.16|499.52|496.16|499.52|496.16|0
1648161960000|2022-03-24 22:46:00|499.41|496.05|499.52|496.16|499.52|496.16|499.41|496.05|0
1648161980000|2022-03-24 22:46:20|499.29|495.93|499.18|495.82|499.29|495.93|499.18|495.82|0
1648161990000|2022-03-24 22:46:30|499.06|495.7|499.06|495.7|499.06|495.7|499.06|495.7|0
1648162010000|2022-03-24 22:46:50|498.83|495.47|498.83|495.47|498.83|495.47|498.83|495.47|0
1648162040000|2022-03-24 22:47:20|498.59|495.23|498.59|495.23|498.59|495.23|498.59|495.23|0
1648162100000|2022-03-24 22:48:20|498.48|495.12|498.59|495.23|498.59|495.23|498.48|495.12|0
1648162200000|2022-03-24 22:50:00|498.83|495.47|498.83|495.47|498.83|495.47|498.83|495.47|0
1648162210000|2022-03-24 22:50:10|498.71|495.35|498.83|495.47|498.83|495.47|498.71|495.35|0
1648162240000|2022-03-24 22:50:40|498.59|495.23|498.59|495.23|498.59|495.23|498.59|495.23|0
1648162260000|2022-03-24 22:51:00|498.36|495|498.83|495.47|498.83|495.47|498.36|495|0
1648162270000|2022-03-24 22:51:10|499.06|495.7|499.06|495.7|499.06|495.7|499.06|495.7|0
1648162290000|2022-03-24 22:51:30|498.83|495.47|498.83|495.47|498.83|495.47|498.83|495.47|0
1648162330000|2022-03-24 22:52:10|498.59|495.23|498.59|495.23|498.59|495.23|498.59|495.23|0
1648162340000|2022-03-24 22:52:20|498.36|495|498.36|495|498.36|495|498.36|495|0
1648162370000|2022-03-24 22:52:50|498.48|495.12|498.36|495|498.48|495.12|498.36|495|0
1648162380000|2022-03-24 22:53:00|498.48|495.12|498.48|495.12|498.59|495.23|498.48|495.12|0
1648162390000|2022-03-24 22:53:10|498.36|495|498.36|495|498.36|495|498.36|495|0
1648162410000|2022-03-24 22:53:30|498.13|494.77|498.13|494.77|498.13|494.77|498.13|494.77|0
1648162420000|2022-03-24 22:53:40|498.25|494.89|498.36|495|498.36|495|498.25|494.89|0
1648162430000|2022-03-24 22:53:50|498.59|495.23|498.59|495.23|498.59|495.23|498.59|495.23|0
1648162440000|2022-03-24 22:54:00|498.36|495|498.59|495.23|498.59|495.23|498.36|495|0
1648162460000|2022-03-24 22:54:20|498.83|495.47|498.83|495.47|498.83|495.47|498.83|495.47|0
1648162470000|2022-03-24 22:54:30|499.06|495.7|498.83|495.47|499.06|495.7|498.83|495.47|0
1648162520000|2022-03-24 22:55:20|499.06|495.7|499.06|495.7|499.06|495.7|499.06|495.7|0
1648162550000|2022-03-24 22:55:50|499.18|495.82|499.18|495.82|499.29|495.93|499.06|495.7|0
1648162560000|2022-03-24 22:56:00|499.29|495.93|499.29|495.93|499.29|495.93|499.29|495.93|0
1648162590000|2022-03-24 22:56:30|499.52|496.16|499.29|495.93|499.52|496.16|499.29|495.93|0
1648162620000|2022-03-24 22:57:00|499.52|496.16|499.52|496.16|499.52|496.16|499.52|496.16|0
1648162650000|2022-03-24 22:57:30|499.76|496.4|499.76|496.4|499.76|496.4|499.76|496.4|0
1648162670000|2022-03-24 22:57:50|499.99|496.63|499.99|496.63|499.99|496.63|499.99|496.63|0
1648162690000|2022-03-24 22:58:10|500.22|496.86|500.22|496.86|500.22|496.86|500.22|496.86|0
1648162740000|2022-03-24 22:59:00|500.45|497.09|500.45|497.09|500.45|497.09|500.45|497.09|0
1648162760000|2022-03-24 22:59:20|500.22|496.86|500.22|496.86|500.22|496.86|500.22|496.86|0
1648162770000|2022-03-24 22:59:30|500.45|497.09|500.45|497.09|500.45|497.09|500.45|497.09|0
1648162800000|2022-03-24 23:00:00|500.34|496.98|499.99|496.63|500.34|496.98|499.99|496.63|0
1648162810000|2022-03-24 23:00:10|500.34|496.98|500.34|496.98|500.34|496.98|500.34|496.98|0
1648162820000|2022-03-24 23:00:20|500.22|496.86|500.22|496.86|500.22|496.86|500.22|496.86|0
1648162830000|2022-03-24 23:00:30|500.45|497.09|500.22|496.86|500.45|497.09|500.22|496.86|0
1648162840000|2022-03-24 23:00:40|499.99|496.63|499.99|496.63|499.99|496.63|499.99|496.63|0
1648162860000|2022-03-24 23:01:00|500.22|496.86|500.45|497.09|500.45|497.09|500.22|496.86|0
1648162910000|2022-03-24 23:01:50|500.22|496.86|500.22|496.86|500.22|496.86|500.22|496.86|0
1648162920000|2022-03-24 23:02:00|500.34|496.98|500.45|497.09|500.45|497.09|500.34|496.98|0
1648162930000|2022-03-24 23:02:10|500.34|496.98|500.22|496.86|500.34|496.98|500.22|496.86|0
1648162960000|2022-03-24 23:02:40|500.34|496.98|500.45|497.09|500.45|497.09|500.34|496.98|0
1648162970000|2022-03-24 23:02:50|500.22|496.86|499.99|496.63|500.22|496.86|499.99|496.63|0
1648162980000|2022-03-24 23:03:00|500.11|496.75|500.22|496.86|500.22|496.86|500.11|496.75|0
1648162990000|2022-03-24 23:03:10|500.45|497.09|500.45|497.09|500.45|497.09|500.45|497.09|0
1648163000000|2022-03-24 23:03:20|500.22|496.86|500.45|497.09|500.45|497.09|500.22|496.86|0
1648163010000|2022-03-24 23:03:30|500.22|496.86|500.34|496.98|500.34|496.98|500.22|496.86|0
1648163020000|2022-03-24 23:03:40|500.45|497.09|500.22|496.86|500.45|497.09|500.22|496.86|0
1648163030000|2022-03-24 23:03:50|500.45|497.09|500.45|497.09|500.45|497.09|500.45|497.09|0
1648163040000|2022-03-24 23:04:00|500.68|497.32|500.68|497.32|500.68|497.32|500.68|497.32|0
1648163120000|2022-03-24 23:05:20|500.45|497.09|500.45|497.09|500.45|497.09|500.45|497.09|0
1648163150000|2022-03-24 23:05:50|500.57|497.21|500.57|497.21|500.57|497.21|500.57|497.21|0
1648163160000|2022-03-24 23:06:00|500.68|497.32|500.68|497.32|500.68|497.32|500.68|497.32|0
1648163170000|2022-03-24 23:06:10|500.57|497.21|500.45|497.09|500.57|497.21|500.45|497.09|0
1648163210000|2022-03-24 23:06:50|500.68|497.32|500.68|497.32|500.68|497.32|500.68|497.32|0
1648163240000|2022-03-24 23:07:20|500.45|497.09|500.45|497.09|500.45|497.09|500.45|497.09|0
1648163260000|2022-03-24 23:07:40|500.68|497.32|500.57|497.21|500.68|497.32|500.45|497.09|0
1648163270000|2022-03-24 23:07:50|500.68|497.32|500.68|497.32|500.68|497.32|500.68|497.32|0
1648163280000|2022-03-24 23:08:00|500.45|497.09|500.45|497.09|500.45|497.09|500.45|497.09|0
1648163310000|2022-03-24 23:08:30|500.22|496.86|500.22|496.86|500.22|496.86|500.22|496.86|0
1648163320000|2022-03-24 23:08:40|499.99|496.63|500.45|497.09|500.45|497.09|499.99|496.63|0
1648163390000|2022-03-24 23:09:50|500.68|497.32|500.45|497.09|500.68|497.32|500.45|497.09|0
1648163410000|2022-03-24 23:10:10|500.68|497.32|500.68|497.32|500.68|497.32|500.68|497.32|0
1648163420000|2022-03-24 23:10:20|500.92|497.56|501.38|498.02|501.38|498.02|500.92|497.56|0
1648163430000|2022-03-24 23:10:30|501.61|498.25|501.61|498.25|501.61|498.25|501.61|498.25|0
1648163450000|2022-03-24 23:10:50|501.74|498.38|501.74|498.38|501.74|498.38|501.74|498.38|0
1648163460000|2022-03-24 23:11:00|501.61|498.25|501.85|498.49|501.85|498.49|501.61|498.25|0
1648163490000|2022-03-24 23:11:30|502.08|498.72|502.08|498.72|502.08|498.72|502.08|498.72|0
1648163500000|2022-03-24 23:11:40|501.85|498.49|501.85|498.49|501.85|498.49|501.85|498.49|0
1648163520000|2022-03-24 23:12:00|502.08|498.72|502.08|498.72|502.08|498.72|502.08|498.72|0
1648163530000|2022-03-24 23:12:10|502.31|498.95|502.31|498.95|502.31|498.95|502.31|498.95|0
1648163540000|2022-03-24 23:12:20|502.08|498.72|502.31|498.95|502.31|498.95|502.08|498.72|0
1648163590000|2022-03-24 23:13:10|502.08|498.72|502.08|498.72|502.08|498.72|502.08|498.72|0
1648163610000|2022-03-24 23:13:30|501.61|498.25|501.5|498.14|501.61|498.25|501.5|498.14|0
1648163620000|2022-03-24 23:13:40|501.61|498.25|501.61|498.25|501.61|498.25|501.61|498.25|0
1648163630000|2022-03-24 23:13:50|501.85|498.49|501.85|498.49|501.85|498.49|501.85|498.49|0
1648163640000|2022-03-24 23:14:00|501.97|498.61|501.97|498.61|501.97|498.61|501.97|498.61|0
1648163650000|2022-03-24 23:14:10|502.08|498.72|502.08|498.72|502.08|498.72|502.08|498.72|0
1648163660000|2022-03-24 23:14:20|501.85|498.49|501.85|498.49|501.85|498.49|501.85|498.49|0
1648163670000|2022-03-24 23:14:30|501.61|498.25|501.85|498.49|501.85|498.49|501.61|498.25|0
1648163690000|2022-03-24 23:14:50|501.97|498.61|501.85|498.49|501.97|498.61|501.85|498.49|0
1648163700000|2022-03-24 23:15:00|501.61|498.25|501.61|498.25|501.61|498.25|501.61|498.25|0
1648163710000|2022-03-24 23:15:10|501.38|498.02|501.38|498.02|501.38|498.02|500.92|497.56|0
1648163720000|2022-03-24 23:15:20|501.27|497.91|501.15|497.79|501.27|497.91|501.15|497.79|0
1648163730000|2022-03-24 23:15:30|500.92|497.56|501.15|497.79|501.15|497.79|500.92|497.56|0
1648163740000|2022-03-24 23:15:40|501.04|497.68|501.15|497.79|501.15|497.79|501.04|497.68|0
1648163750000|2022-03-24 23:15:50|500.68|497.32|500.68|497.32|500.68|497.32|500.68|497.32|0
1648163770000|2022-03-24 23:16:10|500.45|497.09|500.45|497.09|500.45|497.09|500.45|497.09|0
1648163780000|2022-03-24 23:16:20|500.68|497.32|500.68|497.32|500.68|497.32|500.68|497.32|0
1648163790000|2022-03-24 23:16:30|500.92|497.56|500.92|497.56|501.04|497.68|500.92|497.56|0
1648163800000|2022-03-24 23:16:40|501.04|497.68|501.15|497.79|501.15|497.79|501.04|497.68|0
1648163810000|2022-03-24 23:16:50|500.68|497.32|500.68|497.32|500.68|497.32|500.68|497.32|0
1648163820000|2022-03-24 23:17:00|500.8|497.44|500.8|497.44|500.92|497.56|500.8|497.44|0
1648163830000|2022-03-24 23:17:10|500.68|497.32|500.45|497.09|500.8|497.44|500.34|496.98|0
1648163840000|2022-03-24 23:17:20|499.98|496.62|499.98|496.62|500.11|496.75|499.98|496.62|0
1648163850000|2022-03-24 23:17:30|500.45|497.09|500.45|497.09|500.45|497.09|500.45|497.09|0
1648163860000|2022-03-24 23:17:40|500.68|497.32|500.68|497.32|500.68|497.32|500.68|497.32|0
1648163870000|2022-03-24 23:17:50|500.92|497.56|500.92|497.56|500.92|497.56|500.92|497.56|0
1648163880000|2022-03-24 23:18:00|500.68|497.32|500.68|497.32|500.68|497.32|500.68|497.32|0
1648163890000|2022-03-24 23:18:10|500.45|497.09|500.45|497.09|500.45|497.09|500.45|497.09|0
1648163900000|2022-03-24 23:18:20|500.57|497.21|500.68|497.32|500.68|497.32|500.57|497.21|0
1648163930000|2022-03-24 23:18:50|500.45|497.09|500.45|497.09|500.45|497.09|500.45|497.09|0
1648163940000|2022-03-24 23:19:00|500.34|496.98|500.45|497.09|500.45|497.09|500.34|496.98|0
1648163950000|2022-03-24 23:19:10|500.22|496.86|500.22|496.86|500.22|496.86|500.22|496.86|0
1648163960000|2022-03-24 23:19:20|500.34|496.98|500.22|496.86|500.34|496.98|500.22|496.86|0
1648163970000|2022-03-24 23:19:30|500.34|496.98|500.45|497.09|500.45|497.09|500.34|496.98|0
1648163980000|2022-03-24 23:19:40|500.34|496.98|500.45|497.09|500.45|497.09|500.22|496.86|0
1648164000000|2022-03-24 23:20:00|500.34|496.98|500.68|497.32|500.68|497.32|500.34|496.98|0
1648164020000|2022-03-24 23:20:20|500.45|497.09|500.45|497.09|500.45|497.09|500.45|497.09|0
1648164030000|2022-03-24 23:20:30|500.22|496.86|499.98|496.62|500.22|496.86|499.98|496.62|0
1648164060000|2022-03-24 23:21:00|500.22|496.86|500.22|496.86|500.22|496.86|500.22|496.86|0
1648164070000|2022-03-24 23:21:10|500.1|496.74|500.22|496.86|500.22|496.86|500.1|496.74|0
1648164080000|2022-03-24 23:21:20|500.1|496.74|500.1|496.74|500.1|496.74|500.1|496.74|0
1648164090000|2022-03-24 23:21:30|500.22|496.86|500.22|496.86|500.22|496.86|499.98|496.62|0
1648164100000|2022-03-24 23:21:40|499.98|496.62|499.98|496.62|499.98|496.62|499.98|496.62|0
1648164110000|2022-03-24 23:21:50|499.75|496.39|499.52|496.16|499.75|496.39|499.52|496.16|0
1648164120000|2022-03-24 23:22:00|499.41|496.05|499.75|496.39|499.75|496.39|499.41|496.05|0
1648164140000|2022-03-24 23:22:20|499.87|496.51|499.87|496.51|499.87|496.51|499.87|496.51|0
1648164150000|2022-03-24 23:22:30|499.75|496.39|499.64|496.28|499.75|496.39|499.52|496.16|0
1648164160000|2022-03-24 23:22:40|499.52|496.16|499.29|495.93|499.52|496.16|499.29|495.93|0
1648164170000|2022-03-24 23:22:50|499.05|495.69|499.41|496.05|499.41|496.05|499.05|495.69|0
1648164180000|2022-03-24 23:23:00|499.29|495.93|499.29|495.93|499.29|495.93|499.29|495.93|0
1648164190000|2022-03-24 23:23:10|499.41|496.05|499.41|496.05|499.41|496.05|499.41|496.05|0
1648164200000|2022-03-24 23:23:20|499.29|495.93|499.29|495.93|499.29|495.93|499.29|495.93|0
1648164220000|2022-03-24 23:23:40|499.05|495.69|499.05|495.69|499.05|495.69|499.05|495.69|0
1648164230000|2022-03-24 23:23:50|499.29|495.93|499.29|495.93|499.29|495.93|499.29|495.93|0
1648164240000|2022-03-24 23:24:00|499.17|495.81|499.05|495.69|499.17|495.81|499.05|495.69|0
1648164280000|2022-03-24 23:24:40|498.82|495.46|498.82|495.46|498.82|495.46|498.82|495.46|0
1648164300000|2022-03-24 23:25:00|499.05|495.69|498.94|495.58|499.05|495.69|498.94|495.58|0
1648164310000|2022-03-24 23:25:10|499.05|495.69|499.29|495.93|499.29|495.93|499.05|495.69|0
1648164340000|2022-03-24 23:25:40|499.05|495.69|499.29|495.93|499.29|495.93|499.05|495.69|0
1648164350000|2022-03-24 23:25:50|499.05|495.69|499.29|495.93|499.29|495.93|499.05|495.69|0
1648164370000|2022-03-24 23:26:10|499.17|495.81|499.05|495.69|499.17|495.81|499.05|495.69|0
1648164400000|2022-03-24 23:26:40|498.94|495.58|498.94|495.58|498.94|495.58|498.94|495.58|0
1648164410000|2022-03-24 23:26:50|499.05|495.69|498.94|495.58|499.05|495.69|498.94|495.58|0
1648164420000|2022-03-24 23:27:00|499.05|495.69|499.05|495.69|499.05|495.69|499.05|495.69|0
1648164430000|2022-03-24 23:27:10|499.17|495.81|499.17|495.81|499.17|495.81|499.17|495.81|0
1648164440000|2022-03-24 23:27:20|499.05|495.69|498.82|495.46|499.05|495.69|498.82|495.46|0
1648164460000|2022-03-24 23:27:40|498.59|495.23|498.59|495.23|498.59|495.23|498.59|495.23|0
1648164470000|2022-03-24 23:27:50|498.12|494.76|498.36|495|498.36|495|498.12|494.76|0
1648164480000|2022-03-24 23:28:00|498.59|495.23|498.82|495.46|498.82|495.46|498.59|495.23|0
1648164490000|2022-03-24 23:28:10|499.05|495.69|498.82|495.46|499.05|495.69|498.82|495.46|0
1648164540000|2022-03-24 23:29:00|499.05|495.69|499.28|495.92|499.28|495.92|499.05|495.69|0
1648164550000|2022-03-24 23:29:10|499.05|495.69|499.05|495.69|499.05|495.69|499.05|495.69|0
1648164560000|2022-03-24 23:29:20|499.52|496.16|499.52|496.16|499.52|496.16|499.52|496.16|0
1648164570000|2022-03-24 23:29:30|499.28|495.92|499.28|495.92|499.28|495.92|499.28|495.92|0
1648164580000|2022-03-24 23:29:40|499.05|495.69|498.82|495.46|499.05|495.69|498.82|495.46|0
1648164590000|2022-03-24 23:29:50|499.52|496.16|499.52|496.16|499.52|496.16|499.52|496.16|0
1648164600000|2022-03-24 23:30:00|499.64|496.28|499.52|496.16|499.64|496.28|499.52|496.16|0
1648164620000|2022-03-24 23:30:20|499.28|495.92|499.28|495.92|499.28|495.92|499.28|495.92|0
1648164630000|2022-03-24 23:30:30|499.05|495.69|499.05|495.69|499.05|495.69|499.05|495.69|0
1648164640000|2022-03-24 23:30:40|499.28|495.92|499.28|495.92|499.28|495.92|499.28|495.92|0
1648164650000|2022-03-24 23:30:50|499.75|496.39|499.75|496.39|499.75|496.39|499.75|496.39|0
1648164660000|2022-03-24 23:31:00|499.52|496.16|499.52|496.16|499.52|496.16|499.52|496.16|0
1648164680000|2022-03-24 23:31:20|499.28|495.92|499.28|495.92|499.28|495.92|499.28|495.92|0
1648164690000|2022-03-24 23:31:30|499.52|496.16|499.52|496.16|499.52|496.16|499.52|496.16|0
1648164700000|2022-03-24 23:31:40|499.75|496.39|499.75|496.39|499.75|496.39|499.75|496.39|0
1648164730000|2022-03-24 23:32:10|499.52|496.16|499.52|496.16|499.52|496.16|499.52|496.16|0
1648164740000|2022-03-24 23:32:20|499.98|496.62|499.98|496.62|499.98|496.62|499.98|496.62|0
1648164750000|2022-03-24 23:32:30|500.21|496.85|500.21|496.85|500.21|496.85|500.21|496.85|0
1648164780000|2022-03-24 23:33:00|500.1|496.74|500.21|496.85|500.21|496.85|500.1|496.74|0
1648164810000|2022-03-24 23:33:30|499.98|496.62|499.98|496.62|499.98|496.62|499.98|496.62|0
1648164820000|2022-03-24 23:33:40|500.21|496.85|499.75|496.39|500.21|496.85|499.75|496.39|0
1648164830000|2022-03-24 23:33:50|499.87|496.51|499.75|496.39|499.87|496.51|499.75|496.39|0
1648164840000|2022-03-24 23:34:00|500.21|496.85|500.21|496.85|500.21|496.85|500.21|496.85|0
1648164870000|2022-03-24 23:34:30|499.98|496.62|499.98|496.62|499.98|496.62|499.98|496.62|0
1648164880000|2022-03-24 23:34:40|500.1|496.74|499.98|496.62|500.1|496.74|499.98|496.62|0
1648164890000|2022-03-24 23:34:50|499.75|496.39|499.98|496.62|499.98|496.62|499.75|496.39|0
1648164900000|2022-03-24 23:35:00|500.21|496.85|500.21|496.85|500.21|496.85|500.21|496.85|0
1648164910000|2022-03-24 23:35:10|499.98|496.62|500.21|496.85|500.21|496.85|499.98|496.62|0
1648164930000|2022-03-24 23:35:30|499.98|496.62|499.98|496.62|499.98|496.62|499.98|496.62|0
1648164950000|2022-03-24 23:35:50|499.75|496.39|499.75|496.39|499.75|496.39|499.75|496.39|0
1648164960000|2022-03-24 23:36:00|499.87|496.51|499.87|496.51|499.98|496.62|499.87|496.51|0
1648164970000|2022-03-24 23:36:10|499.75|496.39|499.75|496.39|499.98|496.62|499.75|496.39|0
1648164990000|2022-03-24 23:36:30|499.28|495.92|499.28|495.92|499.28|495.92|499.28|495.92|0
1648165010000|2022-03-24 23:36:50|499.52|496.16|499.75|496.39|499.75|496.39|499.52|496.16|0
1648165030000|2022-03-24 23:37:10|499.98|496.62|500.21|496.85|500.21|496.85|499.98|496.62|0
1648165040000|2022-03-24 23:37:20|499.98|496.62|500.21|496.85|500.21|496.85|499.98|496.62|0
1648165060000|2022-03-24 23:37:40|499.98|496.62|500.21|496.85|500.21|496.85|499.98|496.62|0
1648165080000|2022-03-24 23:38:00|500.45|497.09|500.45|497.09|500.45|497.09|500.45|497.09|0
1648165090000|2022-03-24 23:38:10|500.68|497.32|500.68|497.32|500.68|497.32|500.45|497.09|0
1648165140000|2022-03-24 23:39:00|500.57|497.21|500.57|497.21|500.57|497.21|500.57|497.21|0
1648165150000|2022-03-24 23:39:10|500.68|497.32|500.68|497.32|500.68|497.32|500.68|497.32|0
1648165160000|2022-03-24 23:39:20|500.91|497.55|500.91|497.55|500.91|497.55|500.8|497.44|0
1648165170000|2022-03-24 23:39:30|501.14|497.78|501.14|497.78|501.14|497.78|501.14|497.78|0
1648165180000|2022-03-24 23:39:40|500.91|497.55|500.68|497.32|500.91|497.55|500.68|497.32|0
1648165200000|2022-03-24 23:40:00|500.91|497.55|500.91|497.55|500.91|497.55|500.91|497.55|0
1648165210000|2022-03-24 23:40:10|500.68|497.32|500.68|497.32|500.68|497.32|500.68|497.32|0
1648165220000|2022-03-24 23:40:20|500.91|497.55|500.91|497.55|500.91|497.55|500.91|497.55|0
1648165240000|2022-03-24 23:40:40|501.14|497.78|501.14|497.78|501.14|497.78|501.14|497.78|0
1648165260000|2022-03-24 23:41:00|500.91|497.55|500.91|497.55|500.91|497.55|500.8|497.44|0
1648165270000|2022-03-24 23:41:10|500.68|497.32|500.68|497.32|500.68|497.32|500.68|497.32|0
1648165280000|2022-03-24 23:41:20|500.45|497.09|500.68|497.32|500.68|497.32|500.45|497.09|0
1648165290000|2022-03-24 23:41:30|500.91|497.55|500.91|497.55|500.91|497.55|500.91|497.55|0
1648165310000|2022-03-24 23:41:50|501.14|497.78|501.14|497.78|501.14|497.78|501.14|497.78|0
1648165320000|2022-03-24 23:42:00|500.91|497.55|501.14|497.78|501.14|497.78|500.91|497.55|0
1648165330000|2022-03-24 23:42:10|501.26|497.9|501.03|497.67|501.26|497.9|501.03|497.67|0
1648165340000|2022-03-24 23:42:20|501.14|497.78|500.91|497.55|501.14|497.78|500.91|497.55|0
1648165350000|2022-03-24 23:42:30|501.14|497.78|500.91|497.55|501.14|497.78|500.91|497.55|0
1648165370000|2022-03-24 23:42:50|500.68|497.32|500.68|497.32|500.68|497.32|500.68|497.32|0
1648165380000|2022-03-24 23:43:00|500.45|497.09|500.45|497.09|500.45|497.09|500.45|497.09|0
1648165430000|2022-03-24 23:43:50|500.21|496.85|500.21|496.85|500.45|497.09|500.21|496.85|0
1648165450000|2022-03-24 23:44:10|500.1|496.74|500.1|496.74|500.1|496.74|500.1|496.74|0
1648165460000|2022-03-24 23:44:20|500.21|496.85|499.98|496.62|500.21|496.85|499.98|496.62|0
1648165470000|2022-03-24 23:44:30|500.21|496.85|500.1|496.74|500.21|496.85|500.1|496.74|0
1648165480000|2022-03-24 23:44:40|499.98|496.62|499.98|496.62|499.98|496.62|499.98|496.62|0
1648165510000|2022-03-24 23:45:10|499.75|496.39|499.75|496.39|499.75|496.39|499.75|496.39|0
1648165550000|2022-03-24 23:45:50|499.51|496.15|499.75|496.39|499.75|496.39|499.51|496.15|0
1648165560000|2022-03-24 23:46:00|499.51|496.15|499.51|496.15|499.51|496.15|499.51|496.15|0
1648165570000|2022-03-24 23:46:10|499.4|496.04|499.28|495.92|499.4|496.04|499.28|495.92|0
1648165580000|2022-03-24 23:46:20|499.51|496.15|499.75|496.39|499.75|496.39|499.51|496.15|0
1648165590000|2022-03-24 23:46:30|499.98|496.62|500.45|497.09|500.68|497.32|499.98|496.62|0
1648165600000|2022-03-24 23:46:40|500.44|497.08|500.21|496.85|500.44|497.08|500.21|496.85|0
1648165610000|2022-03-24 23:46:50|499.98|496.62|500.21|496.85|500.21|496.85|499.98|496.62|0
1648165630000|2022-03-24 23:47:10|499.98|496.62|499.98|496.62|499.98|496.62|499.98|496.62|0
1648165650000|2022-03-24 23:47:30|499.75|496.39|499.75|496.39|499.75|496.39|499.75|496.39|0
1648165660000|2022-03-24 23:47:40|499.51|496.15|499.75|496.39|499.75|496.39|499.51|496.15|0
1648165690000|2022-03-24 23:48:10|499.87|496.51|499.87|496.51|499.87|496.51|499.87|496.51|0
1648165700000|2022-03-24 23:48:20|499.98|496.62|499.98|496.62|499.98|496.62|499.75|496.39|0
1648165720000|2022-03-24 23:48:40|499.75|496.39|499.64|496.28|499.75|496.39|499.64|496.28|0
1648165730000|2022-03-24 23:48:50|499.75|496.39|499.87|496.51|499.87|496.51|499.75|496.39|0
1648165740000|2022-03-24 23:49:00|499.75|496.39|499.75|496.39|499.75|496.39|499.75|496.39|0
1648165770000|2022-03-24 23:49:30|499.98|496.62|500.21|496.85|500.21|496.85|499.87|496.51|0
1648165800000|2022-03-24 23:50:00|500.44|497.08|500.21|496.85|500.44|497.08|500.21|496.85|0
1648165820000|2022-03-24 23:50:20|499.98|496.62|499.98|496.62|499.98|496.62|499.98|496.62|0
1648165830000|2022-03-24 23:50:30|500.1|496.74|500.1|496.74|500.1|496.74|500.1|496.74|0
1648165840000|2022-03-24 23:50:40|499.98|496.62|499.98|496.62|499.98|496.62|499.98|496.62|0
1648165850000|2022-03-24 23:50:50|499.75|496.39|499.87|496.51|499.87|496.51|499.75|496.39|0
1648165860000|2022-03-24 23:51:00|499.75|496.39|499.98|496.62|499.98|496.62|499.75|496.39|0
1648165870000|2022-03-24 23:51:10|500.21|496.85|500.21|496.85|500.21|496.85|500.21|496.85|0
1648165880000|2022-03-24 23:51:20|499.98|496.62|499.75|496.39|499.98|496.62|499.75|496.39|0
1648165910000|2022-03-24 23:51:50|499.98|496.62|499.87|496.51|499.98|496.62|499.75|496.39|0
1648165920000|2022-03-24 23:52:00|499.75|496.39|499.75|496.39|499.75|496.39|499.75|496.39|0
1648165930000|2022-03-24 23:52:10|499.51|496.15|499.98|496.62|499.98|496.62|499.51|496.15|0
1648165970000|2022-03-24 23:52:50|500.1|496.74|500.1|496.74|500.1|496.74|500.1|496.74|0
1648165980000|2022-03-24 23:53:00|499.98|496.62|500.68|497.32|500.68|497.32|499.98|496.62|0
1648165990000|2022-03-24 23:53:10|500.44|497.08|500.33|496.97|500.44|497.08|500.21|496.85|0
1648166000000|2022-03-24 23:53:20|500.21|496.85|500.21|496.85|500.21|496.85|500.21|496.85|0
1648166010000|2022-03-24 23:53:30|500.44|497.08|500.21|496.85|500.44|497.08|500.21|496.85|0
1648166030000|2022-03-24 23:53:50|499.98|496.62|499.98|496.62|499.98|496.62|499.98|496.62|0
1648166040000|2022-03-24 23:54:00|500.1|496.74|500.44|497.08|500.44|497.08|500.1|496.74|0
1648166060000|2022-03-24 23:54:20|500.33|496.97|500.44|497.08|500.44|497.08|500.33|496.97|0
1648166070000|2022-03-24 23:54:30|500.21|496.85|500.21|496.85|500.21|496.85|500.21|496.85|0
1648166100000|2022-03-24 23:55:00|499.98|496.62|499.98|496.62|499.98|496.62|499.98|496.62|0
1648166130000|2022-03-24 23:55:30|500.1|496.74|499.98|496.62|500.1|496.74|499.98|496.62|0
1648166140000|2022-03-24 23:55:40|500.1|496.74|500.21|496.85|500.21|496.85|500.1|496.74|0
1648166150000|2022-03-24 23:55:50|499.98|496.62|500.1|496.74|500.1|496.74|499.98|496.62|0
1648166160000|2022-03-24 23:56:00|499.98|496.62|499.75|496.39|499.98|496.62|499.75|496.39|0
1648166180000|2022-03-24 23:56:20|499.98|496.62|499.98|496.62|499.98|496.62|499.98|496.62|0
1648166200000|2022-03-24 23:56:40|500.1|496.74|500.1|496.74|500.1|496.74|499.98|496.62|0
1648166210000|2022-03-24 23:56:50|500.21|496.85|500.44|497.08|500.44|497.08|500.21|496.85|0
1648166220000|2022-03-24 23:57:00|500.21|496.85|500.44|497.08|500.44|497.08|500.21|496.85|0
1648166260000|2022-03-24 23:57:40|500.21|496.85|500.44|497.08|500.44|497.08|500.21|496.85|0
1648166270000|2022-03-24 23:57:50|500.21|496.85|500.21|496.85|500.21|496.85|500.21|496.85|0
1648166300000|2022-03-24 23:58:20|500.33|496.97|500.33|496.97|500.33|496.97|500.21|496.85|0
1648166310000|2022-03-24 23:58:30|500.44|497.08|500.44|497.08|500.44|497.08|500.44|497.08|0
1648166320000|2022-03-24 23:58:40|500.21|496.85|500.21|496.85|500.21|496.85|500.21|496.85|0
1648166330000|2022-03-24 23:58:50|500.44|497.08|500.68|497.32|500.68|497.32|500.44|497.08|0
1648166340000|2022-03-24 23:59:00|500.91|497.55|500.44|497.08|500.91|497.55|500.44|497.08|0
1648166350000|2022-03-24 23:59:10|500.68|497.32|500.44|497.08|500.68|497.32|500.44|497.08|0
1648166370000|2022-03-24 23:59:30|500.68|497.32|500.68|497.32|500.68|497.32|500.68|497.32|0
1648166380000|2022-03-24 23:59:40|500.44|497.08|500.44|497.08|500.44|497.08|500.44|497.08|0
1648166390000|2022-03-24 23:59:50|500.68|497.32|500.44|497.08|500.68|497.32|500.44|497.08|0
1648166410000|2022-03-25 00:00:10|500.68|497.32|500.44|497.08|500.68|497.32|500.44|497.08|0
1648166420000|2022-03-25 00:00:20|500.68|497.32|501.14|497.78|501.14|497.78|500.68|497.32|0
1648166430000|2022-03-25 00:00:30|501.37|498.01|501.37|498.01|501.61|498.25|501.37|498.01|0
1648166440000|2022-03-25 00:00:40|501.49|498.13|501.61|498.25|501.61|498.25|501.49|498.13|0
1648166460000|2022-03-25 00:01:00|501.37|498.01|501.37|498.01|501.37|498.01|501.37|498.01|0
1648166470000|2022-03-25 00:01:10|501.61|498.25|501.61|498.25|501.84|498.48|501.37|498.01|0
1648166480000|2022-03-25 00:01:20|501.84|498.48|501.61|498.25|501.84|498.48|501.61|498.25|0
1648166490000|2022-03-25 00:01:30|501.73|498.37|501.61|498.25|501.73|498.37|501.61|498.25|0
1648166500000|2022-03-25 00:01:40|501.14|497.78|501.14|497.78|501.37|498.01|501.14|497.78|0
1648166510000|2022-03-25 00:01:50|501.37|498.01|501.37|498.01|501.37|498.01|501.37|498.01|0
1648166520000|2022-03-25 00:02:00|501.49|498.13|501.37|498.01|501.49|498.13|501.37|498.01|0
1648166530000|2022-03-25 00:02:10|501.61|498.25|501.61|498.25|501.61|498.25|501.61|498.25|0
1648166560000|2022-03-25 00:02:40|501.73|498.37|501.73|498.37|501.73|498.37|501.73|498.37|0
1648166570000|2022-03-25 00:02:50|501.84|498.48|501.84|498.48|501.84|498.48|501.84|498.48|0
1648166600000|2022-03-25 00:03:20|502.54|499.18|502.54|499.18|502.54|499.18|502.54|499.18|0
1648166610000|2022-03-25 00:03:30|503|499.64|503|499.64|503.24|499.88|503|499.64|0
1648166620000|2022-03-25 00:03:40|502.77|499.41|502.77|499.41|502.77|499.41|502.77|499.41|0
1648166630000|2022-03-25 00:03:50|502.54|499.18|502.54|499.18|502.54|499.18|502.54|499.18|0
1648166640000|2022-03-25 00:04:00|502.3|498.94|502.54|499.18|502.54|499.18|502.3|498.94|0
1648166660000|2022-03-25 00:04:20|502.77|499.41|502.77|499.41|502.77|499.41|502.77|499.41|0
1648166680000|2022-03-25 00:04:40|503|499.64|502.54|499.18|503|499.64|502.54|499.18|0
1648166690000|2022-03-25 00:04:50|502.77|499.41|502.77|499.41|502.77|499.41|502.77|499.41|0
1648166700000|2022-03-25 00:05:00|502.54|499.18|502.54|499.18|502.54|499.18|502.54|499.18|0
1648166710000|2022-03-25 00:05:10|502.77|499.41|503|499.64|503|499.64|502.77|499.41|0
1648166720000|2022-03-25 00:05:20|503.24|499.88|502.77|499.41|503.24|499.88|502.77|499.41|0
1648166730000|2022-03-25 00:05:30|503|499.64|503|499.64|503|499.64|503|499.64|0
1648166740000|2022-03-25 00:05:40|503.24|499.88|502.77|499.41|503.24|499.88|502.77|499.41|0
1648166750000|2022-03-25 00:05:50|503|499.64|503.24|499.88|503.24|499.88|503|499.64|0
1648166760000|2022-03-25 00:06:00|503.7|500.34|503.7|500.34|503.7|500.34|503.7|500.34|0
1648166770000|2022-03-25 00:06:10|503.93|500.57|503.93|500.57|504.17|500.81|503.93|500.57|0
1648166780000|2022-03-25 00:06:20|503.7|500.34|503.7|500.34|503.7|500.34|503.7|500.34|0
1648166820000|2022-03-25 00:07:00|503.47|500.11|503.7|500.34|503.7|500.34|503.47|500.11|0
1648166830000|2022-03-25 00:07:10|503.59|500.23|503.59|500.23|503.59|500.23|503.59|500.23|0
1648166840000|2022-03-25 00:07:20|503.47|500.11|503.47|500.11|503.47|500.11|503.47|500.11|0
1648166850000|2022-03-25 00:07:30|503.24|499.88|503.47|500.11|503.47|500.11|503.24|499.88|0
1648166860000|2022-03-25 00:07:40|503.24|499.88|503.24|499.88|503.24|499.88|503.24|499.88|0
1648166870000|2022-03-25 00:07:50|503.47|500.11|503.59|500.23|503.59|500.23|503.47|500.11|0
1648166880000|2022-03-25 00:08:00|503.7|500.34|503.7|500.34|503.7|500.34|503.7|500.34|0
1648166890000|2022-03-25 00:08:10|503.59|500.23|503.47|500.11|503.59|500.23|503.47|500.11|0
1648166900000|2022-03-25 00:08:20|503.24|499.88|503.24|499.88|503.24|499.88|503.24|499.88|0
1648166910000|2022-03-25 00:08:30|503.36|500|503.36|500|503.36|500|503.36|500|0
1648166920000|2022-03-25 00:08:40|503.24|499.88|503.24|499.88|503.24|499.88|503.24|499.88|0
1648166930000|2022-03-25 00:08:50|503|499.64|503|499.64|503.24|499.88|503|499.64|0
1648166940000|2022-03-25 00:09:00|503.24|499.88|503.47|500.11|503.47|500.11|503.24|499.88|0
1648166950000|2022-03-25 00:09:10|503.7|500.34|503.7|500.34|503.7|500.34|503.7|500.34|0
1648166960000|2022-03-25 00:09:20|503.93|500.57|503.93|500.57|503.93|500.57|503.93|500.57|0
1648166970000|2022-03-25 00:09:30|503.7|500.34|503.7|500.34|503.7|500.34|503.59|500.23|0
1648166980000|2022-03-25 00:09:40|503.82|500.46|504.17|500.81|504.17|500.81|503.82|500.46|0
1648166990000|2022-03-25 00:09:50|504.06|500.7|503.7|500.34|504.06|500.7|503.7|500.34|0
1648167000000|2022-03-25 00:10:00|504.17|500.81|504.06|500.7|504.17|500.81|504.06|500.7|0
1648167010000|2022-03-25 00:10:10|504.17|500.81|504.06|500.7|504.17|500.81|503.93|500.57|0
1648167020000|2022-03-25 00:10:20|503.93|500.57|504.17|500.81|504.17|500.81|503.93|500.57|0
1648167030000|2022-03-25 00:10:30|504.4|501.04|504.17|500.81|504.4|501.04|504.17|500.81|0
1648167040000|2022-03-25 00:10:40|504.06|500.7|504.17|500.81|504.17|500.81|503.93|500.57|0
1648167050000|2022-03-25 00:10:50|504.06|500.7|504.17|500.81|504.17|500.81|504.06|500.7|0
1648167060000|2022-03-25 00:11:00|504.06|500.7|504.4|501.04|504.4|501.04|504.06|500.7|0
1648167070000|2022-03-25 00:11:10|504.63|501.27|504.63|501.27|504.63|501.27|504.63|501.27|0
1648167090000|2022-03-25 00:11:30|504.4|501.04|503.93|500.57|504.4|501.04|503.93|500.57|0
1648167100000|2022-03-25 00:11:40|504.06|500.7|504.17|500.81|504.17|500.81|504.06|500.7|0
1648167110000|2022-03-25 00:11:50|503.93|500.57|504.06|500.7|504.06|500.7|503.93|500.57|0
1648167120000|2022-03-25 00:12:00|503.93|500.57|504.17|500.81|504.17|500.81|503.93|500.57|0
1648167130000|2022-03-25 00:12:10|503.93|500.57|504.06|500.7|504.06|500.7|503.93|500.57|0
1648167140000|2022-03-25 00:12:20|504.17|500.81|503.93|500.57|504.17|500.81|503.82|500.46|0
1648167160000|2022-03-25 00:12:40|503.82|500.46|503.7|500.34|503.82|500.46|503.7|500.34|0
1648167170000|2022-03-25 00:12:50|503.59|500.23|503.47|500.11|503.7|500.34|503.47|500.11|0
1648167180000|2022-03-25 00:13:00|503.7|500.34|503.7|500.34|503.7|500.34|503.7|500.34|0
1648167190000|2022-03-25 00:13:10|503.47|500.11|503.7|500.34|503.7|500.34|503.47|500.11|0
1648167200000|2022-03-25 00:13:20|503.93|500.57|503.93|500.57|504.17|500.81|503.93|500.57|0
1648167210000|2022-03-25 00:13:30|503.82|500.46|503.7|500.34|503.82|500.46|503.7|500.34|0
1648167220000|2022-03-25 00:13:40|503.93|500.57|504.17|500.81|504.4|501.04|503.93|500.57|0
1648167240000|2022-03-25 00:14:00|504.4|501.04|504.29|500.93|504.4|501.04|504.29|500.93|0
1648167250000|2022-03-25 00:14:10|504.4|501.04|505.33|501.97|505.33|501.97|504.4|501.04|0
1648167260000|2022-03-25 00:14:20|505.57|502.21|505.1|501.74|505.57|502.21|505.1|501.74|0
1648167270000|2022-03-25 00:14:30|504.87|501.51|504.87|501.51|504.87|501.51|504.87|501.51|0
1648167280000|2022-03-25 00:14:40|505.1|501.74|504.63|501.27|505.1|501.74|504.63|501.27|0
1648167290000|2022-03-25 00:14:50|504.87|501.51|505.1|501.74|505.1|501.74|504.87|501.51|0
1648167300000|2022-03-25 00:15:00|504.87|501.51|504.87|501.51|505.1|501.74|504.87|501.51|0
1648167310000|2022-03-25 00:15:10|505.1|501.74|505.33|501.97|505.33|501.97|505.1|501.74|0
1648167320000|2022-03-25 00:15:20|505.57|502.21|505.8|502.44|505.8|502.44|505.57|502.21|0
1648167330000|2022-03-25 00:15:30|506.27|502.91|506.27|502.91|506.27|502.91|506.27|502.91|0
1648167340000|2022-03-25 00:15:40|506.5|503.14|506.5|503.14|506.73|503.37|506.5|503.14|0
1648167350000|2022-03-25 00:15:50|506.27|502.91|506.03|502.67|506.27|502.91|506.03|502.67|0
1648167360000|2022-03-25 00:16:00|506.27|502.91|506.03|502.67|506.5|503.14|506.03|502.67|0
1648167370000|2022-03-25 00:16:10|505.8|502.44|505.8|502.44|505.8|502.44|505.57|502.21|0
1648167380000|2022-03-25 00:16:20|505.57|502.21|505.57|502.21|505.8|502.44|505.57|502.21|0
1648167390000|2022-03-25 00:16:30|505.8|502.44|505.8|502.44|505.8|502.44|505.8|502.44|0
1648167400000|2022-03-25 00:16:40|505.57|502.21|505.57|502.21|505.57|502.21|505.57|502.21|0
1648167420000|2022-03-25 00:17:00|505.8|502.44|505.57|502.21|505.8|502.44|505.57|502.21|0
1648167430000|2022-03-25 00:17:10|505.45|502.09|505.8|502.44|505.8|502.44|505.45|502.09|0
1648167440000|2022-03-25 00:17:20|506.03|502.67|505.92|502.56|506.03|502.67|505.8|502.44|0
1648167450000|2022-03-25 00:17:30|505.8|502.44|506.03|502.67|506.03|502.67|505.8|502.44|0
1648167460000|2022-03-25 00:17:40|506.27|502.91|505.8|502.44|506.27|502.91|505.8|502.44|0
1648167470000|2022-03-25 00:17:50|505.57|502.21|505.57|502.21|505.57|502.21|505.57|502.21|0
1648167480000|2022-03-25 00:18:00|505.8|502.44|505.8|502.44|505.8|502.44|505.8|502.44|0
1648167490000|2022-03-25 00:18:10|505.57|502.21|505.92|502.56|505.92|502.56|505.57|502.21|0
1648167500000|2022-03-25 00:18:20|505.8|502.44|505.8|502.44|506.03|502.67|505.8|502.44|0
1648167520000|2022-03-25 00:18:40|506.03|502.67|505.8|502.44|506.03|502.67|505.8|502.44|0
1648167530000|2022-03-25 00:18:50|505.33|501.97|505.57|502.21|505.57|502.21|505.33|501.97|0
1648167540000|2022-03-25 00:19:00|505.33|501.97|505.57|502.21|505.57|502.21|505.33|501.97|0
1648167550000|2022-03-25 00:19:10|505.33|501.97|505.33|501.97|505.33|501.97|505.33|501.97|0
1648167560000|2022-03-25 00:19:20|505.1|501.74|505.1|501.74|505.1|501.74|504.87|501.51|0
1648167570000|2022-03-25 00:19:30|504.99|501.63|505.1|501.74|505.33|501.97|504.99|501.63|0
1648167580000|2022-03-25 00:19:40|505.22|501.86|505.1|501.74|505.22|501.86|505.1|501.74|0
1648167600000|2022-03-25 00:20:00|504.87|501.51|505.22|501.86|505.33|501.97|504.87|501.51|0
1648167610000|2022-03-25 00:20:10|505.33|501.97|505.56|502.2|505.56|502.2|505.33|501.97|0
1648167620000|2022-03-25 00:20:20|505.33|501.97|505.33|501.97|505.33|501.97|505.33|501.97|0
1648167630000|2022-03-25 00:20:30|505.1|501.74|505.1|501.74|505.22|501.86|505.1|501.74|0
1648167650000|2022-03-25 00:20:50|504.99|501.63|505.1|501.74|505.1|501.74|504.87|501.51|0
1648167660000|2022-03-25 00:21:00|504.87|501.51|504.63|501.27|504.87|501.51|504.63|501.27|0
1648167670000|2022-03-25 00:21:10|504.87|501.51|504.86|501.5|504.87|501.51|504.86|501.5|0
1648167680000|2022-03-25 00:21:20|504.63|501.27|504.63|501.27|504.86|501.5|504.63|501.27|0
1648167690000|2022-03-25 00:21:30|504.86|501.5|504.63|501.27|504.86|501.5|504.4|501.04|0
1648167700000|2022-03-25 00:21:40|504.4|501.04|504.63|501.27|504.63|501.27|504.4|501.04|0
1648167710000|2022-03-25 00:21:50|504.52|501.16|504.4|501.04|504.52|501.16|504.4|501.04|0
1648167720000|2022-03-25 00:22:00|504.63|501.27|504.86|501.5|504.86|501.5|504.63|501.27|0
1648167730000|2022-03-25 00:22:10|504.63|501.27|504.63|501.27|504.63|501.27|504.63|501.27|0
1648167740000|2022-03-25 00:22:20|504.86|501.5|504.86|501.5|504.86|501.5|504.86|501.5|0
1648167750000|2022-03-25 00:22:30|504.63|501.27|504.52|501.16|504.63|501.27|504.52|501.16|0
1648167760000|2022-03-25 00:22:40|504.4|501.04|504.4|501.04|504.52|501.16|504.4|501.04|0
1648167770000|2022-03-25 00:22:50|504.52|501.16|504.63|501.27|504.63|501.27|504.4|501.04|0
1648167780000|2022-03-25 00:23:00|504.86|501.5|504.86|501.5|504.86|501.5|504.86|501.5|0
1648167790000|2022-03-25 00:23:10|504.63|501.27|504.63|501.27|504.63|501.27|504.63|501.27|0
1648167800000|2022-03-25 00:23:20|504.75|501.39|504.75|501.39|504.86|501.5|504.63|501.27|0
1648167810000|2022-03-25 00:23:30|504.63|501.27|504.86|501.5|504.86|501.5|504.63|501.27|0
1648167820000|2022-03-25 00:23:40|504.63|501.27|504.86|501.5|504.86|501.5|504.63|501.27|0
1648167830000|2022-03-25 00:23:50|504.75|501.39|504.86|501.5|504.86|501.5|504.75|501.39|0
1648167850000|2022-03-25 00:24:10|505.33|501.97|505.33|501.97|505.33|501.97|505.33|501.97|0
1648167860000|2022-03-25 00:24:20|505.8|502.44|506.03|502.67|506.03|502.67|505.8|502.44|0
1648167870000|2022-03-25 00:24:30|506.26|502.9|506.03|502.67|506.26|502.9|506.03|502.67|0
1648167880000|2022-03-25 00:24:40|505.92|502.56|506.26|502.9|506.26|502.9|505.92|502.56|0
1648167890000|2022-03-25 00:24:50|506.03|502.67|506.03|502.67|506.03|502.67|506.03|502.67|0
1648167900000|2022-03-25 00:25:00|505.8|502.44|505.8|502.44|505.8|502.44|505.8|502.44|0
1648167910000|2022-03-25 00:25:10|505.56|502.2|505.56|502.2|505.56|502.2|505.56|502.2|0
1648167920000|2022-03-25 00:25:20|505.33|501.97|505.33|501.97|505.33|501.97|505.33|501.97|0
1648167930000|2022-03-25 00:25:30|505.22|501.86|505.1|501.74|505.22|501.86|505.1|501.74|0
1648167950000|2022-03-25 00:25:50|505.22|501.86|505.33|501.97|505.33|501.97|505.22|501.86|0
1648167970000|2022-03-25 00:26:10|505.1|501.74|505.1|501.74|505.1|501.74|505.1|501.74|0
1648167980000|2022-03-25 00:26:20|505.33|501.97|505.56|502.2|505.56|502.2|505.33|501.97|0
1648168010000|2022-03-25 00:26:50|505.8|502.44|505.92|502.56|506.03|502.67|505.8|502.44|0
1648168020000|2022-03-25 00:27:00|505.8|502.44|505.69|502.33|505.8|502.44|505.69|502.33|0
1648168030000|2022-03-25 00:27:10|505.8|502.44|505.8|502.44|505.8|502.44|505.8|502.44|0
1648168040000|2022-03-25 00:27:20|505.92|502.56|506.03|502.67|506.03|502.67|505.8|502.44|0
1648168050000|2022-03-25 00:27:30|506.26|502.9|506.26|502.9|506.5|503.14|506.26|502.9|0
1648168060000|2022-03-25 00:27:40|506.03|502.67|506.03|502.67|506.03|502.67|506.03|502.67|0
1648168070000|2022-03-25 00:27:50|505.8|502.44|506.15|502.79|506.15|502.79|505.8|502.44|0
1648168080000|2022-03-25 00:28:00|506.26|502.9|506.03|502.67|506.26|502.9|506.03|502.67|0
1648168090000|2022-03-25 00:28:10|506.26|502.9|506.26|502.9|506.26|502.9|506.26|502.9|0
1648168100000|2022-03-25 00:28:20|506.03|502.67|505.8|502.44|506.03|502.67|505.8|502.44|0
1648168110000|2022-03-25 00:28:30|505.56|502.2|505.8|502.44|505.8|502.44|505.56|502.2|0
1648168130000|2022-03-25 00:28:50|505.68|502.32|505.56|502.2|505.68|502.32|505.56|502.2|0
1648168140000|2022-03-25 00:29:00|505.68|502.32|505.56|502.2|505.68|502.32|505.56|502.2|0
1648168160000|2022-03-25 00:29:20|505.33|501.97|505.33|501.97|505.33|501.97|505.33|501.97|0
1648168190000|2022-03-25 00:29:50|505.22|501.86|505.1|501.74|505.33|501.97|505.1|501.74|0
1648168200000|2022-03-25 00:30:00|505.33|501.97|505.1|501.74|505.33|501.97|505.1|501.74|0
1648168210000|2022-03-25 00:30:10|504.86|501.5|504.63|501.27|504.86|501.5|504.63|501.27|0
1648168220000|2022-03-25 00:30:20|504.4|501.04|504.4|501.04|504.4|501.04|504.4|501.04|0
1648168230000|2022-03-25 00:30:30|504.16|500.8|504.16|500.8|504.16|500.8|504.16|500.8|0
1648168240000|2022-03-25 00:30:40|504.4|501.04|504.4|501.04|504.4|501.04|504.4|501.04|0
1648168250000|2022-03-25 00:30:50|504.29|500.93|504.16|500.8|504.4|501.04|504.16|500.8|0
1648168260000|2022-03-25 00:31:00|504.4|501.04|504.4|501.04|504.4|501.04|504.4|501.04|0
1648168270000|2022-03-25 00:31:10|504.63|501.27|504.63|501.27|504.63|501.27|504.63|501.27|0
1648168280000|2022-03-25 00:31:20|504.86|501.5|504.4|501.04|504.86|501.5|504.4|501.04|0
1648168290000|2022-03-25 00:31:30|504.16|500.8|504.05|500.69|504.16|500.8|504.05|500.69|0
1648168300000|2022-03-25 00:31:40|503.93|500.57|504.63|501.27|504.63|501.27|503.93|500.57|0
1648168310000|2022-03-25 00:31:50|504.52|501.16|504.63|501.27|504.63|501.27|504.52|501.16|0
1648168320000|2022-03-25 00:32:00|504.4|501.04|504.52|501.16|504.63|501.27|504.4|501.04|0
1648168330000|2022-03-25 00:32:10|504.63|501.27|504.63|501.27|504.63|501.27|504.63|501.27|0
1648168340000|2022-03-25 00:32:20|504.52|501.16|504.63|501.27|504.63|501.27|504.52|501.16|0
1648168350000|2022-03-25 00:32:30|504.86|501.5|504.63|501.27|504.86|501.5|504.63|501.27|0
1648168370000|2022-03-25 00:32:50|504.86|501.5|504.86|501.5|504.86|501.5|504.86|501.5|0
1648168380000|2022-03-25 00:33:00|504.63|501.27|504.75|501.39|504.86|501.5|504.63|501.27|0
1648168390000|2022-03-25 00:33:10|504.63|501.27|504.63|501.27|504.63|501.27|504.63|501.27|0
1648168400000|2022-03-25 00:33:20|504.4|501.04|504.4|501.04|504.4|501.04|504.4|501.04|0
1648168410000|2022-03-25 00:33:30|504.63|501.27|504.63|501.27|504.63|501.27|504.63|501.27|0
1648168420000|2022-03-25 00:33:40|504.52|501.16|504.28|500.92|504.52|501.16|504.28|500.92|0
1648168430000|2022-03-25 00:33:50|504.4|501.04|504.16|500.8|504.4|501.04|504.16|500.8|0
1648168440000|2022-03-25 00:34:00|504.05|500.69|504.16|500.8|504.16|500.8|504.05|500.69|0
1648168450000|2022-03-25 00:34:10|504.4|501.04|504.4|501.04|504.4|501.04|504.4|501.04|0
1648168470000|2022-03-25 00:34:30|504.52|501.16|504.63|501.27|504.63|501.27|504.52|501.16|0
1648168480000|2022-03-25 00:34:40|504.4|501.04|504.63|501.27|504.63|501.27|504.4|501.04|0
1648168500000|2022-03-25 00:35:00|504.52|501.16|504.52|501.16|504.63|501.27|504.52|501.16|0
1648168510000|2022-03-25 00:35:10|504.4|501.04|504.63|501.27|504.63|501.27|504.4|501.04|0
1648168530000|2022-03-25 00:35:30|504.86|501.5|504.86|501.5|504.86|501.5|504.86|501.5|0
1648168540000|2022-03-25 00:35:40|505.1|501.74|504.86|501.5|505.1|501.74|504.86|501.5|0
1648168560000|2022-03-25 00:36:00|505.1|501.74|505.1|501.74|505.1|501.74|505.1|501.74|0
1648168570000|2022-03-25 00:36:10|505.22|501.86|505.33|501.97|505.33|501.97|505.22|501.86|0
1648168580000|2022-03-25 00:36:20|505.1|501.74|504.86|501.5|505.1|501.74|504.86|501.5|0
1648168590000|2022-03-25 00:36:30|504.63|501.27|504.63|501.27|504.63|501.27|504.63|501.27|0
1648168600000|2022-03-25 00:36:40|504.4|501.04|504.4|501.04|504.4|501.04|504.4|501.04|0
1648168610000|2022-03-25 00:36:50|504.28|500.92|504.4|501.04|504.4|501.04|504.28|500.92|0
1648168620000|2022-03-25 00:37:00|504.52|501.16|504.52|501.16|504.52|501.16|504.52|501.16|0
1648168630000|2022-03-25 00:37:10|504.16|500.8|504.4|501.04|504.4|501.04|504.16|500.8|0
1648168640000|2022-03-25 00:37:20|504.63|501.27|504.86|501.5|504.86|501.5|504.63|501.27|0
1648168650000|2022-03-25 00:37:30|504.75|501.39|504.63|501.27|504.75|501.39|504.63|501.27|0
1648168660000|2022-03-25 00:37:40|504.52|501.16|504.16|500.8|504.52|501.16|504.16|500.8|0
1648168670000|2022-03-25 00:37:50|504.28|500.92|504.4|501.04|504.4|501.04|504.28|500.92|0
1648168680000|2022-03-25 00:38:00|504.16|500.8|503.93|500.57|504.16|500.8|503.93|500.57|0
1648168690000|2022-03-25 00:38:10|503.82|500.46|503.93|500.57|503.93|500.57|503.82|500.46|0
1648168700000|2022-03-25 00:38:20|503.82|500.46|503.82|500.46|503.93|500.57|503.82|500.46|0
1648168710000|2022-03-25 00:38:30|503.7|500.34|503.46|500.1|503.7|500.34|503.46|500.1|0
1648168730000|2022-03-25 00:38:50|503.58|500.22|503.93|500.57|503.93|500.57|503.58|500.22|0
1648168740000|2022-03-25 00:39:00|503.7|500.34|503.93|500.57|503.93|500.57|503.7|500.34|0
1648168800000|2022-03-25 00:40:00|503.7|500.34|503.7|500.34|503.7|500.34|503.7|500.34|0
1648168820000|2022-03-25 00:40:20|503.82|500.46|503.7|500.34|503.82|500.46|503.7|500.34|0
1648168830000|2022-03-25 00:40:30|503.23|499.87|503.23|499.87|503.23|499.87|503|499.64|0
1648168840000|2022-03-25 00:40:40|503.46|500.1|503.46|500.1|503.46|500.1|503.46|500.1|0
1648168850000|2022-03-25 00:40:50|503.58|500.22|503.7|500.34|503.7|500.34|503.58|500.22|0
1648168880000|2022-03-25 00:41:20|503.82|500.46|503.82|500.46|503.82|500.46|503.82|500.46|0
1648168890000|2022-03-25 00:41:30|503.93|500.57|503.93|500.57|503.93|500.57|503.93|500.57|0
1648168920000|2022-03-25 00:42:00|503.7|500.34|503.7|500.34|503.7|500.34|503.58|500.22|0
1648168930000|2022-03-25 00:42:10|503.93|500.57|503.7|500.34|503.93|500.57|503.7|500.34|0
1648168940000|2022-03-25 00:42:20|503.58|500.22|503.7|500.34|503.7|500.34|503.58|500.22|0
1648168970000|2022-03-25 00:42:50|503.93|500.57|503.82|500.46|503.93|500.57|503.82|500.46|0
1648168980000|2022-03-25 00:43:00|503.93|500.57|503.93|500.57|503.93|500.57|503.93|500.57|0
1648169000000|2022-03-25 00:43:20|503.7|500.34|503.93|500.57|503.93|500.57|503.7|500.34|0
1648169010000|2022-03-25 00:43:30|503.7|500.34|503.7|500.34|503.7|500.34|503.7|500.34|0
1648169030000|2022-03-25 00:43:50|503.58|500.22|503.46|500.1|503.58|500.22|503.46|500.1|0
1648169040000|2022-03-25 00:44:00|503.7|500.34|503.7|500.34|503.7|500.34|503.58|500.22|0
1648169050000|2022-03-25 00:44:10|503.82|500.46|503.93|500.57|503.93|500.57|503.82|500.46|0
1648169070000|2022-03-25 00:44:30|504.05|500.69|503.93|500.57|504.05|500.69|503.93|500.57|0
1648169100000|2022-03-25 00:45:00|503.7|500.34|503.93|500.57|503.93|500.57|503.7|500.34|0
1648169110000|2022-03-25 00:45:10|504.16|500.8|504.16|500.8|504.16|500.8|504.16|500.8|0
1648169120000|2022-03-25 00:45:20|503.93|500.57|503.93|500.57|503.93|500.57|503.93|500.57|0
1648169130000|2022-03-25 00:45:30|503.46|500.1|503.7|500.34|503.7|500.34|503.46|500.1|0
1648169150000|2022-03-25 00:45:50|503.46|500.1|503.46|500.1|503.46|500.1|503.46|500.1|0
1648169160000|2022-03-25 00:46:00|503.7|500.34|503.7|500.34|503.7|500.34|503.7|500.34|0
1648169170000|2022-03-25 00:46:10|503.46|500.1|503.46|500.1|503.46|500.1|503.46|500.1|0
1648169180000|2022-03-25 00:46:20|503.58|500.22|503.58|500.22|503.58|500.22|503.58|500.22|0
1648169190000|2022-03-25 00:46:30|503.7|500.34|503.46|500.1|503.7|500.34|503.46|500.1|0
1648169200000|2022-03-25 00:46:40|503.58|500.22|503.46|500.1|503.7|500.34|503.46|500.1|0
1648169220000|2022-03-25 00:47:00|503.7|500.34|503.7|500.34|503.7|500.34|503.7|500.34|0
1648169230000|2022-03-25 00:47:10|503.46|500.1|503.7|500.34|503.7|500.34|503.46|500.1|0
1648169240000|2022-03-25 00:47:20|503.46|500.1|503.46|500.1|503.46|500.1|503.46|500.1|0
1648169270000|2022-03-25 00:47:50|503.35|499.99|503.23|499.87|503.35|499.99|503.23|499.87|0
1648169280000|2022-03-25 00:48:00|503.35|499.99|503.35|499.99|503.35|499.99|503.35|499.99|0
1648169290000|2022-03-25 00:48:10|503.46|500.1|503.46|500.1|503.46|500.1|503.46|500.1|0
1648169310000|2022-03-25 00:48:30|503.69|500.33|503.46|500.1|503.69|500.33|503.46|500.1|0
1648169330000|2022-03-25 00:48:50|503.69|500.33|503.69|500.33|503.69|500.33|503.69|500.33|0
1648169340000|2022-03-25 00:49:00|503.46|500.1|503.46|500.1|503.46|500.1|503.46|500.1|0
1648169350000|2022-03-25 00:49:10|503.23|499.87|503.46|500.1|503.46|500.1|503.23|499.87|0
1648169360000|2022-03-25 00:49:20|503.58|500.22|503.58|500.22|503.58|500.22|503.58|500.22|0
1648169370000|2022-03-25 00:49:30|503.46|500.1|503.46|500.1|503.58|500.22|503.46|500.1|0
1648169380000|2022-03-25 00:49:40|503.69|500.33|503.69|500.33|503.69|500.33|503.58|500.22|0
1648169400000|2022-03-25 00:50:00|503.46|500.1|503.69|500.33|503.69|500.33|503.46|500.1|0
1648169420000|2022-03-25 00:50:20|504.16|500.8|503.93|500.57|504.16|500.8|503.93|500.57|0
1648169430000|2022-03-25 00:50:30|504.16|500.8|504.16|500.8|504.16|500.8|504.16|500.8|0
1648169440000|2022-03-25 00:50:40|503.93|500.57|503.93|500.57|503.93|500.57|503.93|500.57|0
1648169450000|2022-03-25 00:50:50|504.16|500.8|504.16|500.8|504.28|500.92|504.16|500.8|0
1648169470000|2022-03-25 00:51:10|504.28|500.92|504.16|500.8|504.28|500.92|504.16|500.8|0
1648169480000|2022-03-25 00:51:20|504.63|501.27|504.63|501.27|504.63|501.27|504.63|501.27|0
1648169500000|2022-03-25 00:51:40|504.86|501.5|504.86|501.5|504.86|501.5|504.86|501.5|0
1648169510000|2022-03-25 00:51:50|504.63|501.27|504.63|501.27|504.63|501.27|504.63|501.27|0
1648169550000|2022-03-25 00:52:30|504.75|501.39|504.63|501.27|504.75|501.39|504.63|501.27|0
1648169580000|2022-03-25 00:53:00|504.39|501.03|504.39|501.03|504.39|501.03|504.39|501.03|0
1648169590000|2022-03-25 00:53:10|504.63|501.27|504.63|501.27|504.63|501.27|504.63|501.27|0
1648169630000|2022-03-25 00:53:50|504.86|501.5|504.75|501.39|504.86|501.5|504.63|501.27|0
1648169640000|2022-03-25 00:54:00|504.63|501.27|504.63|501.27|504.75|501.39|504.63|501.27|0
1648169650000|2022-03-25 00:54:10|504.86|501.5|505.09|501.73|505.09|501.73|504.86|501.5|0
1648169670000|2022-03-25 00:54:30|505.33|501.97|505.33|501.97|505.33|501.97|505.33|501.97|0
1648169680000|2022-03-25 00:54:40|505.09|501.73|504.98|501.62|505.09|501.73|504.98|501.62|0
1648169690000|2022-03-25 00:54:50|505.09|501.73|504.63|501.27|505.09|501.73|504.63|501.27|0
1648169700000|2022-03-25 00:55:00|504.86|501.5|504.86|501.5|504.86|501.5|504.86|501.5|0
1648169710000|2022-03-25 00:55:10|504.63|501.27|504.63|501.27|504.63|501.27|504.63|501.27|0
1648169720000|2022-03-25 00:55:20|504.39|501.03|504.16|500.8|504.39|501.03|504.16|500.8|0
1648169730000|2022-03-25 00:55:30|503.93|500.57|503.93|500.57|503.93|500.57|503.81|500.45|0
1648169750000|2022-03-25 00:55:50|504.16|500.8|504.16|500.8|504.16|500.8|504.16|500.8|0
1648169760000|2022-03-25 00:56:00|504.39|501.03|504.86|501.5|504.98|501.62|504.39|501.03|0
1648169770000|2022-03-25 00:56:10|504.63|501.27|504.86|501.5|504.86|501.5|504.63|501.27|0
1648169780000|2022-03-25 00:56:20|505.09|501.73|504.86|501.5|505.09|501.73|504.86|501.5|0
1648169790000|2022-03-25 00:56:30|504.63|501.27|504.75|501.39|504.75|501.39|504.63|501.27|0
1648169800000|2022-03-25 00:56:40|504.63|501.27|504.75|501.39|504.75|501.39|504.63|501.27|0
1648169810000|2022-03-25 00:56:50|504.63|501.27|504.75|501.39|504.75|501.39|504.63|501.27|0
1648169820000|2022-03-25 00:57:00|504.63|501.27|504.39|501.03|504.63|501.27|504.39|501.03|0
1648169830000|2022-03-25 00:57:10|504.16|500.8|504.39|501.03|504.39|501.03|504.16|500.8|0
1648169840000|2022-03-25 00:57:20|504.51|501.15|504.63|501.27|504.63|501.27|504.51|501.15|0
1648169870000|2022-03-25 00:57:50|504.39|501.03|504.51|501.15|504.51|501.15|504.39|501.03|0
1648169880000|2022-03-25 00:58:00|504.39|501.03|505.09|501.73|505.09|501.73|504.39|501.03|0
1648169890000|2022-03-25 00:58:10|504.98|501.62|505.09|501.73|505.09|501.73|504.98|501.62|0
1648169900000|2022-03-25 00:58:20|504.86|501.5|504.86|501.5|504.86|501.5|504.86|501.5|0
1648169910000|2022-03-25 00:58:30|504.63|501.27|504.63|501.27|504.63|501.27|504.63|501.27|0
1648169920000|2022-03-25 00:58:40|504.39|501.03|504.51|501.15|504.63|501.27|504.39|501.03|0
1648169930000|2022-03-25 00:58:50|504.39|501.03|504.39|501.03|504.39|501.03|504.39|501.03|0
1648169940000|2022-03-25 00:59:00|504.63|501.27|504.75|501.39|504.75|501.39|504.63|501.27|0
1648169950000|2022-03-25 00:59:10|504.39|501.03|504.63|501.27|504.63|501.27|504.39|501.03|0
1648169960000|2022-03-25 00:59:20|504.75|501.39|504.86|501.5|504.86|501.5|504.75|501.39|0
1648169990000|2022-03-25 00:59:50|504.98|501.62|505.09|501.73|505.09|501.73|504.98|501.62|0
1648170000000|2022-03-25 01:00:00|505.33|501.97|505.33|501.97|505.33|501.97|505.09|501.73|0
1648170010000|2022-03-25 01:00:10|505.09|501.73|505.09|501.73|505.09|501.73|504.86|501.5|0
1648170030000|2022-03-25 01:00:30|505.33|501.97|505.56|502.2|505.56|502.2|505.32|501.96|0
1648170040000|2022-03-25 01:00:40|505.79|502.43|505.79|502.43|505.79|502.43|505.79|502.43|0
1648170050000|2022-03-25 01:00:50|505.56|502.2|505.56|502.2|505.79|502.43|505.56|502.2|0
1648170060000|2022-03-25 01:01:00|505.32|501.96|505.79|502.43|505.79|502.43|505.32|501.96|0
1648170080000|2022-03-25 01:01:20|505.56|502.2|505.68|502.32|505.68|502.32|505.56|502.2|0
1648170090000|2022-03-25 01:01:30|505.56|502.2|505.79|502.43|505.79|502.43|505.56|502.2|0
1648170100000|2022-03-25 01:01:40|505.56|502.2|505.32|501.96|505.56|502.2|505.32|501.96|0
1648170110000|2022-03-25 01:01:50|505.09|501.73|505.32|501.96|505.32|501.96|505.09|501.73|0
1648170120000|2022-03-25 01:02:00|505.21|501.85|505.09|501.73|505.32|501.96|505.09|501.73|0
1648170130000|2022-03-25 01:02:10|505.32|501.96|505.32|501.96|505.32|501.96|505.32|501.96|0
1648170140000|2022-03-25 01:02:20|505.09|501.73|505.09|501.73|505.32|501.96|505.09|501.73|0
1648170150000|2022-03-25 01:02:30|504.86|501.5|504.63|501.27|504.86|501.5|504.39|501.03|0
1648170160000|2022-03-25 01:02:40|504.86|501.5|505.09|501.73|505.09|501.73|504.86|501.5|0
1648170170000|2022-03-25 01:02:50|504.86|501.5|504.86|501.5|504.86|501.5|504.86|501.5|0
1648170180000|2022-03-25 01:03:00|504.62|501.26|504.62|501.26|504.62|501.26|504.62|501.26|0
1648170190000|2022-03-25 01:03:10|504.51|501.15|504.51|501.15|504.51|501.15|504.51|501.15|0
1648170200000|2022-03-25 01:03:20|504.62|501.26|504.62|501.26|504.75|501.39|504.62|501.26|0
1648170210000|2022-03-25 01:03:30|504.51|501.15|504.16|500.8|504.51|501.15|504.16|500.8|0
1648170220000|2022-03-25 01:03:40|504.39|501.03|504.16|500.8|504.39|501.03|504.16|500.8|0
1648170230000|2022-03-25 01:03:50|504.28|500.92|504.16|500.8|504.28|500.92|504.16|500.8|0
1648170240000|2022-03-25 01:04:00|504.05|500.69|504.05|500.69|504.05|500.69|504.05|500.69|0
1648170250000|2022-03-25 01:04:10|503.93|500.57|503.81|500.45|503.93|500.57|503.69|500.33|0
1648170260000|2022-03-25 01:04:20|503.93|500.57|504.16|500.8|504.16|500.8|503.93|500.57|0
1648170270000|2022-03-25 01:04:30|504.39|501.03|504.62|501.26|504.62|501.26|504.39|501.03|0
1648170280000|2022-03-25 01:04:40|504.86|501.5|504.86|501.5|504.86|501.5|504.86|501.5|0
1648170290000|2022-03-25 01:04:50|504.62|501.26|504.62|501.26|504.62|501.26|504.62|501.26|0
1648170300000|2022-03-25 01:05:00|504.39|501.03|504.16|500.8|504.39|501.03|504.16|500.8|0
1648170320000|2022-03-25 01:05:20|504.05|500.69|503.93|500.57|504.16|500.8|503.93|500.57|0
1648170330000|2022-03-25 01:05:30|504.05|500.69|503.93|500.57|504.05|500.69|503.93|500.57|0
1648170340000|2022-03-25 01:05:40|504.16|500.8|504.16|500.8|504.16|500.8|504.16|500.8|0
1648170350000|2022-03-25 01:05:50|504.05|500.69|503.69|500.33|504.05|500.69|503.69|500.33|0
1648170390000|2022-03-25 01:06:30|503.46|500.1|503.92|500.56|503.92|500.56|503.46|500.1|0
1648170400000|2022-03-25 01:06:40|504.16|500.8|503.92|500.56|504.16|500.8|503.92|500.56|0
1648170410000|2022-03-25 01:06:50|504.16|500.8|504.39|501.03|504.39|501.03|504.16|500.8|0
1648170420000|2022-03-25 01:07:00|504.16|500.8|504.16|500.8|504.16|500.8|504.16|500.8|0
1648170430000|2022-03-25 01:07:10|504.05|500.69|504.05|500.69|504.16|500.8|504.05|500.69|0
1648170440000|2022-03-25 01:07:20|503.92|500.56|503.92|500.56|503.92|500.56|503.92|500.56|0
1648170450000|2022-03-25 01:07:30|503.69|500.33|504.05|500.69|504.05|500.69|503.69|500.33|0
1648170460000|2022-03-25 01:07:40|504.16|500.8|504.16|500.8|504.16|500.8|504.16|500.8|0
1648170470000|2022-03-25 01:07:50|504.05|500.69|503.92|500.56|504.05|500.69|503.92|500.56|0
1648170500000|2022-03-25 01:08:20|504.05|500.69|503.92|500.56|504.05|500.69|503.92|500.56|0
1648170510000|2022-03-25 01:08:30|504.05|500.69|503.92|500.56|504.05|500.69|503.92|500.56|0
1648170530000|2022-03-25 01:08:50|503.69|500.33|503.69|500.33|503.69|500.33|503.69|500.33|0
1648170540000|2022-03-25 01:09:00|503.46|500.1|503.46|500.1|503.46|500.1|503.23|499.87|0
1648170550000|2022-03-25 01:09:10|502.99|499.63|502.76|499.4|502.99|499.63|502.76|499.4|0
1648170560000|2022-03-25 01:09:20|502.99|499.63|502.99|499.63|503.23|499.87|502.99|499.63|0
1648170580000|2022-03-25 01:09:40|503.23|499.87|502.99|499.63|503.23|499.87|502.99|499.63|0
1648170590000|2022-03-25 01:09:50|502.76|499.4|502.76|499.4|502.76|499.4|502.76|499.4|0
1648170600000|2022-03-25 01:10:00|502.99|499.63|502.53|499.17|502.99|499.63|502.53|499.17|0
1648170620000|2022-03-25 01:10:20|502.76|499.4|502.76|499.4|502.99|499.63|502.76|499.4|0
1648170630000|2022-03-25 01:10:30|502.53|499.17|502.53|499.17|502.76|499.4|502.53|499.17|0
1648170640000|2022-03-25 01:10:40|502.76|499.4|502.53|499.17|502.76|499.4|502.53|499.17|0
1648170650000|2022-03-25 01:10:50|502.76|499.4|502.53|499.17|502.76|499.4|502.53|499.17|0
1648170660000|2022-03-25 01:11:00|502.06|498.7|502.29|498.93|502.29|498.93|502.06|498.7|0
1648170670000|2022-03-25 01:11:10|502.53|499.17|502.65|499.29|502.65|499.29|502.53|499.17|0
1648170680000|2022-03-25 01:11:20|502.76|499.4|502.76|499.4|502.99|499.63|502.76|499.4|0
1648170690000|2022-03-25 01:11:30|502.88|499.52|502.76|499.4|502.88|499.52|502.76|499.4|0
1648170700000|2022-03-25 01:11:40|502.88|499.52|502.53|499.17|502.88|499.52|502.53|499.17|0
1648170710000|2022-03-25 01:11:50|502.76|499.4|502.99|499.63|502.99|499.63|502.76|499.4|0
1648170740000|2022-03-25 01:12:20|503.22|499.86|503.22|499.86|503.22|499.86|503.22|499.86|0
1648170770000|2022-03-25 01:12:50|502.99|499.63|502.99|499.63|502.99|499.63|502.99|499.63|0
1648170780000|2022-03-25 01:13:00|503.22|499.86|503.22|499.86|503.22|499.86|503.22|499.86|0
1648170790000|2022-03-25 01:13:10|502.99|499.63|502.99|499.63|502.99|499.63|502.99|499.63|0
1648170810000|2022-03-25 01:13:30|502.53|499.17|502.76|499.4|502.76|499.4|502.53|499.17|0
1648170820000|2022-03-25 01:13:40|502.99|499.63|502.99|499.63|502.99|499.63|502.99|499.63|0
1648170830000|2022-03-25 01:13:50|503.22|499.86|503.22|499.86|503.22|499.86|503.22|499.86|0
1648170850000|2022-03-25 01:14:10|502.99|499.63|502.99|499.63|502.99|499.63|502.99|499.63|0
1648170860000|2022-03-25 01:14:20|502.88|499.52|502.76|499.4|502.99|499.63|502.76|499.4|0
1648170870000|2022-03-25 01:14:30|502.53|499.17|502.88|499.52|502.88|499.52|502.53|499.17|0
1648170880000|2022-03-25 01:14:40|502.76|499.4|502.76|499.4|502.76|499.4|502.76|499.4|0
1648170890000|2022-03-25 01:14:50|502.88|499.52|502.76|499.4|502.88|499.52|502.76|499.4|0
1648170900000|2022-03-25 01:15:00|502.53|499.17|502.76|499.4|502.76|499.4|502.53|499.17|0
1648170910000|2022-03-25 01:15:10|502.99|499.63|502.53|499.17|502.99|499.63|502.53|499.17|0
1648170920000|2022-03-25 01:15:20|502.76|499.4|502.76|499.4|502.76|499.4|502.76|499.4|0
1648170930000|2022-03-25 01:15:30|502.88|499.52|503.22|499.86|503.69|500.33|502.88|499.52|0
1648170940000|2022-03-25 01:15:40|503.11|499.75|503.22|499.86|503.22|499.86|503.11|499.75|0
1648170950000|2022-03-25 01:15:50|503.11|499.75|503.22|499.86|503.22|499.86|503.11|499.75|0
1648170960000|2022-03-25 01:16:00|502.99|499.63|502.76|499.4|502.99|499.63|502.76|499.4|0
1648170970000|2022-03-25 01:16:10|502.65|499.29|502.65|499.29|502.65|499.29|502.65|499.29|0
1648170980000|2022-03-25 01:16:20|502.76|499.4|502.65|499.29|502.76|499.4|502.53|499.17|0
1648170990000|2022-03-25 01:16:30|502.53|499.17|502.76|499.4|502.76|499.4|502.53|499.17|0
1648171000000|2022-03-25 01:16:40|502.99|499.63|502.76|499.4|502.99|499.63|502.76|499.4|0
1648171010000|2022-03-25 01:16:50|502.99|499.63|502.99|499.63|502.99|499.63|502.76|499.4|0
1648171020000|2022-03-25 01:17:00|503.22|499.86|503.35|499.99|503.35|499.99|502.99|499.63|0
1648171030000|2022-03-25 01:17:10|503.22|499.86|503.22|499.86|503.22|499.86|503.22|499.86|0
1648171040000|2022-03-25 01:17:20|503.46|500.1|503.22|499.86|503.46|500.1|503.22|499.86|0
1648171050000|2022-03-25 01:17:30|503.46|500.1|503.22|499.86|503.46|500.1|503.22|499.86|0
1648171070000|2022-03-25 01:17:50|503.46|500.1|503.46|500.1|503.46|500.1|503.46|500.1|0
1648171080000|2022-03-25 01:18:00|503.69|500.33|503.46|500.1|503.69|500.33|503.46|500.1|0
1648171090000|2022-03-25 01:18:10|503.69|500.33|503.46|500.1|503.69|500.33|503.46|500.1|0
1648171100000|2022-03-25 01:18:20|503.69|500.33|503.69|500.33|503.69|500.33|503.69|500.33|0
1648171110000|2022-03-25 01:18:30|503.92|500.56|503.69|500.33|503.92|500.56|503.69|500.33|0
1648171120000|2022-03-25 01:18:40|503.81|500.45|503.69|500.33|503.92|500.56|503.69|500.33|0
1648171130000|2022-03-25 01:18:50|503.58|500.22|503.46|500.1|503.58|500.22|503.46|500.1|0
1648171140000|2022-03-25 01:19:00|503.34|499.98|503.46|500.1|503.46|500.1|503.34|499.98|0
1648171150000|2022-03-25 01:19:10|503.69|500.33|503.46|500.1|503.69|500.33|503.46|500.1|0
1648171160000|2022-03-25 01:19:20|503.22|499.86|503.22|499.86|503.22|499.86|503.22|499.86|0
1648171200000|2022-03-25 01:20:00|502.99|499.63|503.22|499.86|503.22|499.86|502.99|499.63|0
1648171210000|2022-03-25 01:20:10|503.46|500.1|503.46|500.1|503.46|500.1|503.46|500.1|0
1648171220000|2022-03-25 01:20:20|503.34|499.98|503.34|499.98|503.46|500.1|503.34|499.98|0
1648171230000|2022-03-25 01:20:30|503.46|500.1|503.46|500.1|503.46|500.1|503.46|500.1|0
1648171240000|2022-03-25 01:20:40|503.34|499.98|503.69|500.33|503.69|500.33|503.34|499.98|0
1648171250000|2022-03-25 01:20:50|503.58|500.22|503.58|500.22|503.69|500.33|503.58|500.22|0
1648171260000|2022-03-25 01:21:00|503.69|500.33|503.81|500.45|503.81|500.45|503.69|500.33|0
1648171270000|2022-03-25 01:21:10|503.92|500.56|504.16|500.8|504.16|500.8|503.92|500.56|0
1648171280000|2022-03-25 01:21:20|504.28|500.92|504.28|500.92|504.28|500.92|504.28|500.92|0
1648171290000|2022-03-25 01:21:30|504.39|501.03|504.62|501.26|504.62|501.26|504.39|501.03|0
1648171300000|2022-03-25 01:21:40|504.51|501.15|504.51|501.15|504.51|501.15|504.51|501.15|0
1648171310000|2022-03-25 01:21:50|504.39|501.03|504.39|501.03|504.62|501.26|504.39|501.03|0
1648171320000|2022-03-25 01:22:00|504.86|501.5|504.62|501.26|504.86|501.5|504.62|501.26|0
1648171330000|2022-03-25 01:22:10|504.39|501.03|504.16|500.8|504.51|501.15|504.16|500.8|0
1648171340000|2022-03-25 01:22:20|504.39|501.03|504.39|501.03|504.39|501.03|504.39|501.03|0
1648171350000|2022-03-25 01:22:30|504.51|501.15|504.98|501.62|504.98|501.62|504.51|501.15|0
1648171360000|2022-03-25 01:22:40|504.85|501.49|504.85|501.49|504.85|501.49|504.85|501.49|0
1648171370000|2022-03-25 01:22:50|504.98|501.62|505.09|501.73|505.09|501.73|504.98|501.62|0
1648171380000|2022-03-25 01:23:00|504.85|501.49|504.85|501.49|504.85|501.49|504.85|501.49|0
1648171390000|2022-03-25 01:23:10|505.09|501.73|505.09|501.73|505.09|501.73|505.09|501.73|0
1648171400000|2022-03-25 01:23:20|505.55|502.19|505.32|501.96|505.55|502.19|505.32|501.96|0
1648171410000|2022-03-25 01:23:30|504.85|501.49|504.85|501.49|504.85|501.49|504.85|501.49|0
1648171430000|2022-03-25 01:23:50|504.98|501.62|505.09|501.73|505.09|501.73|504.98|501.62|0
1648171440000|2022-03-25 01:24:00|505.21|501.85|505.09|501.73|505.21|501.85|505.09|501.73|0
1648171450000|2022-03-25 01:24:10|504.85|501.49|504.85|501.49|504.98|501.62|504.74|501.38|0
1648171460000|2022-03-25 01:24:20|505.09|501.73|505.21|501.85|505.21|501.85|505.09|501.73|0
1648171470000|2022-03-25 01:24:30|505.09|501.73|504.62|501.26|505.09|501.73|504.62|501.26|0
1648171480000|2022-03-25 01:24:40|504.85|501.49|504.16|500.8|504.85|501.49|504.16|500.8|0
1648171490000|2022-03-25 01:24:50|503.92|500.56|504.51|501.15|504.62|501.26|503.92|500.56|0
1648171500000|2022-03-25 01:25:00|504.39|501.03|503.92|500.56|504.39|501.03|503.92|500.56|0
1648171510000|2022-03-25 01:25:10|504.16|500.8|504.16|500.8|504.16|500.8|504.16|500.8|0
1648171520000|2022-03-25 01:25:20|504.39|501.03|504.15|500.79|504.39|501.03|504.15|500.79|0
1648171530000|2022-03-25 01:25:30|504.28|500.92|504.15|500.79|504.28|500.92|504.15|500.79|0
1648171540000|2022-03-25 01:25:40|504.28|500.92|503.92|500.56|504.28|500.92|503.92|500.56|0
1648171560000|2022-03-25 01:26:00|504.15|500.79|504.28|500.92|504.28|500.92|504.15|500.79|0
1648171570000|2022-03-25 01:26:10|504.39|501.03|504.39|501.03|504.39|501.03|504.39|501.03|0
1648171580000|2022-03-25 01:26:20|504.15|500.79|504.15|500.79|504.15|500.79|504.15|500.79|0
1648171590000|2022-03-25 01:26:30|504.28|500.92|504.15|500.79|504.39|501.03|504.15|500.79|0
1648171600000|2022-03-25 01:26:40|504.39|501.03|504.15|500.79|504.39|501.03|504.15|500.79|0
1648171610000|2022-03-25 01:26:50|504.39|501.03|504.39|501.03|504.39|501.03|504.39|501.03|0
1648171620000|2022-03-25 01:27:00|504.15|500.79|504.39|501.03|504.39|501.03|504.15|500.79|0
1648171630000|2022-03-25 01:27:10|504.28|500.92|504.15|500.79|504.28|500.92|504.15|500.79|0
1648171640000|2022-03-25 01:27:20|503.92|500.56|503.69|500.33|503.92|500.56|503.69|500.33|0
1648171650000|2022-03-25 01:27:30|503.92|500.56|503.92|500.56|503.92|500.56|503.81|500.45|0
1648171660000|2022-03-25 01:27:40|503.69|500.33|503.46|500.1|503.69|500.33|503.46|500.1|0
1648171680000|2022-03-25 01:28:00|503.34|499.98|503.34|499.98|503.46|500.1|503.34|499.98|0
1648171690000|2022-03-25 01:28:10|503.46|500.1|503.46|500.1|503.46|500.1|503.46|500.1|0
1648171700000|2022-03-25 01:28:20|503.58|500.22|502.99|499.63|503.58|500.22|502.99|499.63|0
1648171720000|2022-03-25 01:28:40|502.76|499.4|502.99|499.63|503.11|499.75|502.76|499.4|0
1648171730000|2022-03-25 01:28:50|503.22|499.86|503.22|499.86|503.22|499.86|503.22|499.86|0
1648171740000|2022-03-25 01:29:00|503.11|499.75|503.22|499.86|503.22|499.86|503.11|499.75|0
1648171750000|2022-03-25 01:29:10|503.11|499.75|503.22|499.86|503.22|499.86|503.11|499.75|0
1648171760000|2022-03-25 01:29:20|502.99|499.63|502.99|499.63|502.99|499.63|502.99|499.63|0
1648171770000|2022-03-25 01:29:30|502.88|499.52|502.88|499.52|502.99|499.63|502.88|499.52|0
1648171780000|2022-03-25 01:29:40|502.99|499.63|502.52|499.16|502.99|499.63|502.52|499.16|0
1648171790000|2022-03-25 01:29:50|502.29|498.93|502.52|499.16|502.52|499.16|502.29|498.93|0
1648171800000|2022-03-25 01:30:00|502.76|499.4|502.76|499.4|502.99|499.63|502.76|499.4|0
1648171810000|2022-03-25 01:30:10|502.52|499.16|502.52|499.16|502.52|499.16|502.29|498.93|0
1648171820000|2022-03-25 01:30:20|502.29|498.93|502.52|499.16|502.52|499.16|502.29|498.93|0
1648171830000|2022-03-25 01:30:30|502.29|498.93|502.41|499.05|502.41|499.05|502.29|498.93|0
1648171840000|2022-03-25 01:30:40|502.52|499.16|502.52|499.16|502.52|499.16|502.52|499.16|0
1648171850000|2022-03-25 01:30:50|502.76|499.4|502.76|499.4|502.76|499.4|502.76|499.4|0
1648171860000|2022-03-25 01:31:00|502.99|499.63|503.22|499.86|503.22|499.86|502.99|499.63|0
1648171870000|2022-03-25 01:31:10|503.45|500.09|503.22|499.86|503.45|500.09|503.22|499.86|0
1648171880000|2022-03-25 01:31:20|502.99|499.63|502.99|499.63|502.99|499.63|502.99|499.63|0
1648171900000|2022-03-25 01:31:40|503.22|499.86|503.22|499.86|503.22|499.86|503.22|499.86|0
1648171910000|2022-03-25 01:31:50|503.45|500.09|503.69|500.33|503.92|500.56|503.45|500.09|0
1648171920000|2022-03-25 01:32:00|503.81|500.45|503.92|500.56|503.92|500.56|503.81|500.45|0
1648171930000|2022-03-25 01:32:10|503.69|500.33|503.58|500.22|503.69|500.33|503.58|500.22|0
1648171940000|2022-03-25 01:32:20|503.69|500.33|503.69|500.33|503.69|500.33|503.69|500.33|0
1648171950000|2022-03-25 01:32:30|503.92|500.56|503.92|500.56|503.92|500.56|503.92|500.56|0
1648171960000|2022-03-25 01:32:40|503.69|500.33|503.45|500.09|503.69|500.33|503.45|500.09|0
1648171970000|2022-03-25 01:32:50|503.22|499.86|503.45|500.09|503.45|500.09|503.22|499.86|0
1648171980000|2022-03-25 01:33:00|503.22|499.86|503.11|499.75|503.22|499.86|503.11|499.75|0
1648171990000|2022-03-25 01:33:10|503.22|499.86|502.99|499.63|503.22|499.86|502.99|499.63|0
1648172010000|2022-03-25 01:33:30|503.22|499.86|503.22|499.86|503.34|499.98|503.22|499.86|0
1648172030000|2022-03-25 01:33:50|503.45|500.09|502.99|499.63|503.45|500.09|502.99|499.63|0
1648172040000|2022-03-25 01:34:00|503.22|499.86|503.22|499.86|503.45|500.09|503.22|499.86|0
1648172050000|2022-03-25 01:34:10|503.34|499.98|502.99|499.63|503.34|499.98|502.99|499.63|0
1648172060000|2022-03-25 01:34:20|503.11|499.75|503.22|499.86|503.22|499.86|503.11|499.75|0
1648172070000|2022-03-25 01:34:30|502.99|499.63|502.99|499.63|502.99|499.63|502.99|499.63|0
1648172080000|2022-03-25 01:34:40|502.76|499.4|502.99|499.63|502.99|499.63|502.76|499.4|0
1648172090000|2022-03-25 01:34:50|503.11|499.75|502.76|499.4|503.11|499.75|502.76|499.4|0
1648172100000|2022-03-25 01:35:00|502.52|499.16|502.52|499.16|502.52|499.16|502.29|498.93|0
1648172110000|2022-03-25 01:35:10|502.29|498.93|502.29|498.93|502.52|499.16|502.29|498.93|0
1648172150000|2022-03-25 01:35:50|502.52|499.16|502.75|499.39|502.75|499.39|502.52|499.16|0
1648172160000|2022-03-25 01:36:00|502.99|499.63|502.99|499.63|502.99|499.63|502.99|499.63|0
1648172170000|2022-03-25 01:36:10|503.45|500.09|503.45|500.09|503.45|500.09|503.45|500.09|0
1648172180000|2022-03-25 01:36:20|503.22|499.86|503.22|499.86|503.22|499.86|503.22|499.86|0
1648172190000|2022-03-25 01:36:30|503.34|499.98|503.34|499.98|503.34|499.98|503.22|499.86|0
1648172200000|2022-03-25 01:36:40|503.22|499.86|503.22|499.86|503.34|499.98|503.22|499.86|0
1648172210000|2022-03-25 01:36:50|503.45|500.09|503.22|499.86|503.45|500.09|503.22|499.86|0
1648172220000|2022-03-25 01:37:00|503.11|499.75|503.11|499.75|503.11|499.75|502.99|499.63|0
1648172230000|2022-03-25 01:37:10|503.22|499.86|503.22|499.86|503.22|499.86|502.99|499.63|0
1648172240000|2022-03-25 01:37:20|503.11|499.75|502.99|499.63|503.11|499.75|502.99|499.63|0
1648172250000|2022-03-25 01:37:30|503.11|499.75|503.22|499.86|503.22|499.86|503.11|499.75|0
1648172260000|2022-03-25 01:37:40|503.11|499.75|502.99|499.63|503.22|499.86|502.99|499.63|0
1648172280000|2022-03-25 01:38:00|503.11|499.75|502.99|499.63|503.11|499.75|502.99|499.63|0
1648172290000|2022-03-25 01:38:10|503.22|499.86|503.22|499.86|503.22|499.86|503.22|499.86|0
1648172300000|2022-03-25 01:38:20|503.45|500.09|503.69|500.33|503.69|500.33|503.45|500.09|0
1648172310000|2022-03-25 01:38:30|503.45|500.09|503.45|500.09|503.45|500.09|503.45|500.09|0
1648172320000|2022-03-25 01:38:40|503.22|499.86|502.99|499.63|503.22|499.86|502.99|499.63|0
1648172330000|2022-03-25 01:38:50|502.75|499.39|502.75|499.39|502.75|499.39|502.75|499.39|0
1648172340000|2022-03-25 01:39:00|502.29|498.93|502.75|499.39|502.75|499.39|502.29|498.93|0
1648172350000|2022-03-25 01:39:10|502.52|499.16|502.75|499.39|502.75|499.39|502.52|499.16|0
1648172370000|2022-03-25 01:39:30|502.64|499.28|502.75|499.39|502.75|499.39|502.52|499.16|0
1648172380000|2022-03-25 01:39:40|503.22|499.86|503.22|499.86|503.22|499.86|503.22|499.86|0
1648172390000|2022-03-25 01:39:50|503.11|499.75|502.99|499.63|503.11|499.75|502.99|499.63|0
1648172400000|2022-03-25 01:40:00|502.88|499.52|502.99|499.63|502.99|499.63|502.75|499.39|0
1648172410000|2022-03-25 01:40:10|503.22|499.86|503.22|499.86|503.22|499.86|503.22|499.86|0
1648172420000|2022-03-25 01:40:20|502.99|499.63|502.75|499.39|502.99|499.63|502.75|499.39|0
1648172430000|2022-03-25 01:40:30|502.99|499.63|502.99|499.63|503.11|499.75|502.99|499.63|0
1648172460000|2022-03-25 01:41:00|502.75|499.39|502.75|499.39|502.75|499.39|502.75|499.39|0
1648172470000|2022-03-25 01:41:10|502.99|499.63|502.99|499.63|502.99|499.63|502.99|499.63|0
1648172480000|2022-03-25 01:41:20|502.75|499.39|502.75|499.39|502.75|499.39|502.75|499.39|0
1648172490000|2022-03-25 01:41:30|502.99|499.63|502.75|499.39|502.99|499.63|502.75|499.39|0
1648172500000|2022-03-25 01:41:40|502.52|499.16|502.52|499.16|502.52|499.16|502.52|499.16|0
1648172510000|2022-03-25 01:41:50|502.29|498.93|502.29|498.93|502.29|498.93|502.29|498.93|0
1648172520000|2022-03-25 01:42:00|502.52|499.16|502.29|498.93|502.52|499.16|502.29|498.93|0
1648172530000|2022-03-25 01:42:10|502.06|498.7|502.29|498.93|502.29|498.93|502.06|498.7|0
1648172540000|2022-03-25 01:42:20|502.52|499.16|502.99|499.63|502.99|499.63|502.52|499.16|0
1648172550000|2022-03-25 01:42:30|502.88|499.52|502.88|499.52|502.88|499.52|502.88|499.52|0
1648172560000|2022-03-25 01:42:40|502.99|499.63|502.99|499.63|502.99|499.63|502.99|499.63|0
1648172570000|2022-03-25 01:42:50|502.75|499.39|502.75|499.39|502.99|499.63|502.75|499.39|0
1648172580000|2022-03-25 01:43:00|502.99|499.63|502.75|499.39|502.99|499.63|502.75|499.39|0
1648172590000|2022-03-25 01:43:10|502.87|499.51|502.99|499.63|502.99|499.63|502.87|499.51|0
1648172600000|2022-03-25 01:43:20|502.75|499.39|502.87|499.51|502.99|499.63|502.75|499.39|0
1648172610000|2022-03-25 01:43:30|502.75|499.39|502.52|499.16|502.75|499.39|502.52|499.16|0
1648172620000|2022-03-25 01:43:40|502.41|499.05|502.29|498.93|502.52|499.16|502.29|498.93|0
1648172630000|2022-03-25 01:43:50|502.41|499.05|502.29|498.93|502.41|499.05|502.29|498.93|0
1648172640000|2022-03-25 01:44:00|502.05|498.69|502.05|498.69|502.05|498.69|502.05|498.69|0
1648172650000|2022-03-25 01:44:10|501.94|498.58|502.29|498.93|502.29|498.93|501.94|498.58|0
1648172660000|2022-03-25 01:44:20|502.05|498.69|501.82|498.46|502.05|498.69|501.82|498.46|0
1648172670000|2022-03-25 01:44:30|501.59|498.23|501.59|498.23|501.59|498.23|501.59|498.23|0
1648172680000|2022-03-25 01:44:40|501.82|498.46|501.82|498.46|501.82|498.46|501.82|498.46|0
1648172690000|2022-03-25 01:44:50|501.59|498.23|501.48|498.12|501.59|498.23|501.48|498.12|0
1648172700000|2022-03-25 01:45:00|501.36|498|501.36|498|501.36|498|501.12|497.76|0
1648172710000|2022-03-25 01:45:10|501.24|497.88|501.24|497.88|501.24|497.88|501.24|497.88|0
1648172720000|2022-03-25 01:45:20|501.36|498|501.24|497.88|501.36|498|501.12|497.76|0
1648172730000|2022-03-25 01:45:30|501.36|498|501.59|498.23|501.59|498.23|501.36|498|0
1648172740000|2022-03-25 01:45:40|501.48|498.12|501.36|498|501.48|498.12|501.36|498|0
1648172750000|2022-03-25 01:45:50|501.12|497.76|501.36|498|501.36|498|501.12|497.76|0
1648172760000|2022-03-25 01:46:00|501.12|497.76|501.12|497.76|501.12|497.76|501.12|497.76|0
1648172780000|2022-03-25 01:46:20|501.36|498|501.36|498|501.36|498|501.36|498|0
1648172790000|2022-03-25 01:46:30|501.48|498.12|501.36|498|501.48|498.12|501.36|498|0
1648172800000|2022-03-25 01:46:40|501.59|498.23|501.59|498.23|501.59|498.23|501.59|498.23|0
1648172820000|2022-03-25 01:47:00|501.82|498.46|501.82|498.46|501.82|498.46|501.82|498.46|0
1648172830000|2022-03-25 01:47:10|501.59|498.23|501.59|498.23|501.59|498.23|501.59|498.23|0
1648172850000|2022-03-25 01:47:30|501.71|498.35|501.59|498.23|501.71|498.35|501.59|498.23|0
1648172860000|2022-03-25 01:47:40|501.82|498.46|501.82|498.46|501.82|498.46|501.82|498.46|0
1648172870000|2022-03-25 01:47:50|502.05|498.69|502.05|498.69|502.05|498.69|502.05|498.69|0
1648172880000|2022-03-25 01:48:00|501.82|498.46|501.82|498.46|502.05|498.69|501.82|498.46|0
1648172890000|2022-03-25 01:48:10|502.05|498.69|502.05|498.69|502.05|498.69|502.05|498.69|0
1648172900000|2022-03-25 01:48:20|501.82|498.46|501.82|498.46|501.82|498.46|501.82|498.46|0
1648172910000|2022-03-25 01:48:30|502.05|498.69|502.05|498.69|502.05|498.69|502.05|498.69|0
1648172920000|2022-03-25 01:48:40|502.18|498.82|502.29|498.93|502.29|498.93|502.18|498.82|0
1648172940000|2022-03-25 01:49:00|502.05|498.69|502.05|498.69|502.05|498.69|501.94|498.58|0
1648172950000|2022-03-25 01:49:10|501.94|498.58|501.94|498.58|501.94|498.58|501.94|498.58|0
1648172960000|2022-03-25 01:49:20|502.05|498.69|502.05|498.69|502.05|498.69|502.05|498.69|0
1648172970000|2022-03-25 01:49:30|502.29|498.93|502.05|498.69|502.29|498.93|502.05|498.69|0
1648172980000|2022-03-25 01:49:40|501.82|498.46|501.82|498.46|501.82|498.46|501.82|498.46|0
1648173010000|2022-03-25 01:50:10|502.05|498.69|501.82|498.46|502.05|498.69|501.82|498.46|0
1648173020000|2022-03-25 01:50:20|501.59|498.23|501.48|498.12|501.59|498.23|501.48|498.12|0
1648173030000|2022-03-25 01:50:30|501.59|498.23|501.59|498.23|501.59|498.23|501.59|498.23|0
1648173060000|2022-03-25 01:51:00|501.36|498|501.36|498|501.36|498|501.36|498|0
1648173070000|2022-03-25 01:51:10|501.59|498.23|501.24|497.88|501.59|498.23|501.24|497.88|0
1648173080000|2022-03-25 01:51:20|501.12|497.76|501.36|498|501.36|498|501.12|497.76|0
1648173090000|2022-03-25 01:51:30|501.12|497.76|500.89|497.53|501.12|497.76|500.89|497.53|0
1648173100000|2022-03-25 01:51:40|500.42|497.06|499.73|496.37|500.42|497.06|499.73|496.37|0
1648173110000|2022-03-25 01:51:50|499.96|496.6|498.33|494.97|499.96|496.6|498.33|494.97|0
1648173120000|2022-03-25 01:52:00|497.63|494.27|497.87|494.51|497.87|494.51|497.63|494.27|0
1648173130000|2022-03-25 01:52:10|498.1|494.74|498.1|494.74|498.1|494.74|497.87|494.51|0
1648173140000|2022-03-25 01:52:20|497.87|494.51|497.63|494.27|497.87|494.51|497.63|494.27|0
1648173150000|2022-03-25 01:52:30|497.4|494.04|496.94|493.58|497.4|494.04|496.7|493.34|0
1648173160000|2022-03-25 01:52:40|497.17|493.81|496.13|492.77|497.17|493.81|496.13|492.77|0
1648173170000|2022-03-25 01:52:50|496.24|492.88|496.24|492.88|496.24|492.88|496.24|492.88|0
1648173180000|2022-03-25 01:53:00|496.13|492.77|496.24|492.88|496.24|492.88|496.13|492.77|0
1648173190000|2022-03-25 01:53:10|496.13|492.77|496.24|492.88|496.24|492.88|496.13|492.77|0
1648173200000|2022-03-25 01:53:20|496.01|492.65|495.08|491.72|496.01|492.65|494.85|491.49|0
1648173210000|2022-03-25 01:53:30|495.31|491.95|494.85|491.49|495.31|491.95|494.85|491.49|0
1648173220000|2022-03-25 01:53:40|495.08|491.72|495.08|491.72|495.08|491.72|494.85|491.49|0
1648173230000|2022-03-25 01:53:50|495.31|491.95|495.08|491.72|495.31|491.95|495.08|491.72|0
1648173240000|2022-03-25 01:54:00|494.74|491.38|494.85|491.49|494.85|491.49|494.74|491.38|0
1648173250000|2022-03-25 01:54:10|493.69|490.33|492.06|488.7|493.69|490.33|492.06|488.7|0
1648173260000|2022-03-25 01:54:20|491.83|488.47|489.75|486.39|491.83|488.47|489.75|486.39|0
1648173270000|2022-03-25 01:54:30|489.29|485.93|490.44|487.08|490.44|487.08|489.29|485.93|0
1648173280000|2022-03-25 01:54:40|490.67|487.31|490.67|487.31|491.14|487.78|490.67|487.31|0
1648173290000|2022-03-25 01:54:50|490.33|486.97|489.75|486.39|490.33|486.97|489.52|486.16|0
1648173300000|2022-03-25 01:55:00|489.98|486.62|489.52|486.16|489.98|486.62|488.82|485.46|0
1648173310000|2022-03-25 01:55:10|489.98|486.62|490.21|486.85|490.44|487.08|489.98|486.62|0
1648173320000|2022-03-25 01:55:20|490.44|487.08|490.33|486.97|490.67|487.31|490.33|486.97|0
1648173330000|2022-03-25 01:55:30|490.21|486.85|489.98|486.62|490.21|486.85|489.98|486.62|0
1648173340000|2022-03-25 01:55:40|490.21|486.85|490.67|487.31|490.67|487.31|489.98|486.62|0
1648173350000|2022-03-25 01:55:50|490.44|487.08|489.98|486.62|490.67|487.31|489.98|486.62|0
1648173360000|2022-03-25 01:56:00|490.21|486.85|490.21|486.85|490.21|486.85|489.98|486.62|0
1648173370000|2022-03-25 01:56:10|489.98|486.62|489.29|485.93|489.98|486.62|489.29|485.93|0
1648173380000|2022-03-25 01:56:20|489.75|486.39|489.29|485.93|489.75|486.39|489.29|485.93|0
1648173390000|2022-03-25 01:56:30|489.52|486.16|490.67|487.31|490.67|487.31|489.52|486.16|0
1648173410000|2022-03-25 01:56:50|491.37|488.01|491.14|487.78|491.37|488.01|491.14|487.78|0
1648173420000|2022-03-25 01:57:00|490.91|487.55|490.91|487.55|491.14|487.78|490.91|487.55|0
1648173430000|2022-03-25 01:57:10|491.14|487.78|491.6|488.24|491.6|488.24|491.14|487.78|0
1648173440000|2022-03-25 01:57:20|491.83|488.47|491.83|488.47|492.06|488.7|491.83|488.47|0
1648173450000|2022-03-25 01:57:30|492.3|488.94|492.06|488.7|492.3|488.94|491.95|488.59|0
1648173460000|2022-03-25 01:57:40|492.3|488.94|492.3|488.94|492.3|488.94|492.3|488.94|0
1648173470000|2022-03-25 01:57:50|492.42|489.06|492.3|488.94|492.53|489.17|492.3|488.94|0
1648173480000|2022-03-25 01:58:00|492.06|488.7|492.18|488.82|492.18|488.82|492.06|488.7|0
1648173490000|2022-03-25 01:58:10|492.06|488.7|492.06|488.7|492.06|488.7|492.06|488.7|0
1648173500000|2022-03-25 01:58:20|491.95|488.59|492.18|488.82|492.18|488.82|491.95|488.59|0
1648173510000|2022-03-25 01:58:30|492.06|488.7|492.76|489.4|492.76|489.4|492.06|488.7|0
1648173520000|2022-03-25 01:58:40|492.65|489.29|492.65|489.29|492.65|489.29|492.65|489.29|0
1648173530000|2022-03-25 01:58:50|492.76|489.4|492.99|489.63|492.99|489.63|492.76|489.4|0
1648173540000|2022-03-25 01:59:00|492.76|489.4|492.53|489.17|492.76|489.4|492.3|488.94|0
1648173550000|2022-03-25 01:59:10|492.65|489.29|492.53|489.17|492.65|489.29|492.53|489.17|0
1648173560000|2022-03-25 01:59:20|492.3|488.94|492.18|488.82|492.42|489.06|492.18|488.82|0
1648173570000|2022-03-25 01:59:30|492.3|488.94|492.29|488.93|492.42|489.06|492.29|488.93|0
1648173580000|2022-03-25 01:59:40|492.18|488.82|492.18|488.82|492.18|488.82|492.18|488.82|0
1648173590000|2022-03-25 01:59:50|492.06|488.7|492.18|488.82|492.18|488.82|492.06|488.7|0
1648173600000|2022-03-25 02:00:00|492.29|488.93|492.53|489.17|492.53|489.17|492.29|488.93|0
1648173610000|2022-03-25 02:00:10|492.29|488.93|492.29|488.93|492.29|488.93|492.29|488.93|0
1648173630000|2022-03-25 02:00:30|492.53|489.17|492.29|488.93|492.53|489.17|492.29|488.93|0
1648173640000|2022-03-25 02:00:40|492.53|489.17|492.88|489.52|492.88|489.52|492.53|489.17|0
1648173650000|2022-03-25 02:00:50|492.99|489.63|492.99|489.63|492.99|489.63|492.99|489.63|0
1648173660000|2022-03-25 02:01:00|492.53|489.17|492.76|489.4|492.88|489.52|492.53|489.17|0
1648173670000|2022-03-25 02:01:10|492.53|489.17|492.42|489.06|492.53|489.17|492.29|488.93|0
1648173680000|2022-03-25 02:01:20|492.29|488.93|492.29|488.93|492.29|488.93|492.29|488.93|0
1648173690000|2022-03-25 02:01:30|492.76|489.4|492.76|489.4|492.76|489.4|492.76|489.4|0
1648173700000|2022-03-25 02:01:40|492.53|489.17|492.53|489.17|492.53|489.17|492.53|489.17|0
1648173720000|2022-03-25 02:02:00|492.76|489.4|492.99|489.63|493.22|489.86|492.76|489.4|0
1648173730000|2022-03-25 02:02:10|493.11|489.75|492.99|489.63|493.22|489.86|492.99|489.63|0
1648173740000|2022-03-25 02:02:20|493.11|489.75|492.99|489.63|493.11|489.75|492.99|489.63|0
1648173760000|2022-03-25 02:02:40|493.22|489.86|492.99|489.63|493.22|489.86|492.99|489.63|0
1648173770000|2022-03-25 02:02:50|492.76|489.4|492.99|489.63|492.99|489.63|492.76|489.4|0
1648173780000|2022-03-25 02:03:00|492.88|489.52|492.76|489.4|492.88|489.52|492.41|489.05|0
1648173790000|2022-03-25 02:03:10|492.53|489.17|492.53|489.17|492.53|489.17|492.53|489.17|0
1648173800000|2022-03-25 02:03:20|492.76|489.4|492.76|489.4|492.76|489.4|492.76|489.4|0
1648173810000|2022-03-25 02:03:30|492.53|489.17|492.53|489.17|492.53|489.17|492.53|489.17|0
1648173820000|2022-03-25 02:03:40|492.76|489.4|492.76|489.4|492.76|489.4|492.76|489.4|0
1648173830000|2022-03-25 02:03:50|492.99|489.63|492.99|489.63|492.99|489.63|492.99|489.63|0
1648173840000|2022-03-25 02:04:00|492.88|489.52|493.22|489.86|493.22|489.86|492.88|489.52|0
1648173850000|2022-03-25 02:04:10|493.34|489.98|493.22|489.86|493.34|489.98|493.22|489.86|0
1648173860000|2022-03-25 02:04:20|493.11|489.75|493.22|489.86|493.45|490.09|493.11|489.75|0
1648173870000|2022-03-25 02:04:30|493.45|490.09|493.69|490.33|493.69|490.33|493.45|490.09|0
1648173880000|2022-03-25 02:04:40|493.68|490.32|493.68|490.32|493.68|490.32|493.68|490.32|0
1648173890000|2022-03-25 02:04:50|493.45|490.09|493.81|490.45|493.81|490.45|493.45|490.09|0
1648173900000|2022-03-25 02:05:00|493.92|490.56|493.92|490.56|493.92|490.56|493.92|490.56|0
1648173910000|2022-03-25 02:05:10|493.68|490.32|493.68|490.32|493.68|490.32|493.68|490.32|0
1648173920000|2022-03-25 02:05:20|493.92|490.56|493.68|490.32|493.92|490.56|493.68|490.32|0
1648173930000|2022-03-25 02:05:30|493.45|490.09|493.22|489.86|493.45|490.09|493.22|489.86|0
1648173940000|2022-03-25 02:05:40|493.45|490.09|492.76|489.4|493.45|490.09|492.76|489.4|0
1648173950000|2022-03-25 02:05:50|492.99|489.63|493.11|489.75|493.11|489.75|492.99|489.63|0
1648173960000|2022-03-25 02:06:00|493.22|489.86|493.45|490.09|493.45|490.09|493.22|489.86|0
1648173970000|2022-03-25 02:06:10|493.34|489.98|493.22|489.86|493.34|489.98|492.99|489.63|0
1648173980000|2022-03-25 02:06:20|493.45|490.09|493.22|489.86|493.45|490.09|493.22|489.86|0
1648174000000|2022-03-25 02:06:40|493.34|489.98|493.22|489.86|493.34|489.98|493.22|489.86|0
1648174010000|2022-03-25 02:06:50|493.45|490.09|493.57|490.21|493.57|490.21|493.45|490.09|0
1648174020000|2022-03-25 02:07:00|493.68|490.32|493.68|490.32|493.81|490.45|493.68|490.32|0
1648174030000|2022-03-25 02:07:10|493.45|490.09|493.45|490.09|493.45|490.09|493.45|490.09|0
1648174050000|2022-03-25 02:07:30|493.68|490.32|493.92|490.56|493.92|490.56|493.68|490.32|0
1648174060000|2022-03-25 02:07:40|493.68|490.32|493.68|490.32|493.68|490.32|493.68|490.32|0
1648174070000|2022-03-25 02:07:50|493.81|490.45|493.81|490.45|493.81|490.45|493.81|490.45|0
1648174080000|2022-03-25 02:08:00|493.68|490.32|493.45|490.09|493.68|490.32|493.45|490.09|0
1648174090000|2022-03-25 02:08:10|493.34|489.98|493.68|490.32|493.68|490.32|493.34|489.98|0
1648174100000|2022-03-25 02:08:20|493.45|490.09|493.68|490.32|493.68|490.32|493.22|489.86|0
1648174110000|2022-03-25 02:08:30|493.22|489.86|493.22|489.86|493.22|489.86|493.22|489.86|0
1648174120000|2022-03-25 02:08:40|493.45|490.09|493.45|490.09|493.68|490.32|493.45|490.09|0
1648174130000|2022-03-25 02:08:50|493.68|490.32|493.68|490.32|493.68|490.32|493.45|490.09|0
1648174140000|2022-03-25 02:09:00|493.57|490.21|493.45|490.09|493.57|490.21|493.45|490.09|0
1648174150000|2022-03-25 02:09:10|493.22|489.86|493.22|489.86|493.22|489.86|492.99|489.63|0
1648174160000|2022-03-25 02:09:20|492.99|489.63|492.99|489.63|492.99|489.63|492.99|489.63|0
1648174180000|2022-03-25 02:09:40|492.76|489.4|492.76|489.4|492.76|489.4|492.76|489.4|0
1648174190000|2022-03-25 02:09:50|492.52|489.16|492.52|489.16|492.52|489.16|492.52|489.16|0
1648174200000|2022-03-25 02:10:00|492.88|489.52|493.22|489.86|493.22|489.86|492.76|489.4|0
1648174210000|2022-03-25 02:10:10|493.45|490.09|493.22|489.86|493.45|490.09|493.22|489.86|0
1648174220000|2022-03-25 02:10:20|492.76|489.4|492.76|489.4|492.76|489.4|492.76|489.4|0
1648174230000|2022-03-25 02:10:30|492.99|489.63|492.99|489.63|492.99|489.63|492.99|489.63|0
1648174240000|2022-03-25 02:10:40|493.22|489.86|492.99|489.63|493.22|489.86|492.99|489.63|0
1648174250000|2022-03-25 02:10:50|493.22|489.86|492.99|489.63|493.22|489.86|492.99|489.63|0
1648174260000|2022-03-25 02:11:00|493.22|489.86|493.22|489.86|493.22|489.86|493.11|489.75|0
1648174270000|2022-03-25 02:11:10|493.45|490.09|493.92|490.56|493.92|490.56|493.45|490.09|0
1648174310000|2022-03-25 02:11:50|493.68|490.32|493.68|490.32|493.68|490.32|493.68|490.32|0
1648174320000|2022-03-25 02:12:00|493.57|490.21|493.68|490.32|493.68|490.32|493.57|490.21|0
1648174330000|2022-03-25 02:12:10|493.92|490.56|493.68|490.32|493.92|490.56|493.68|490.32|0
1648174340000|2022-03-25 02:12:20|493.92|490.56|493.92|490.56|493.92|490.56|493.92|490.56|0
1648174360000|2022-03-25 02:12:40|493.68|490.32|493.68|490.32|493.68|490.32|493.68|490.32|0
1648174370000|2022-03-25 02:12:50|493.92|490.56|493.92|490.56|493.92|490.56|493.92|490.56|0
1648174380000|2022-03-25 02:13:00|493.68|490.32|493.92|490.56|493.92|490.56|493.68|490.32|0
1648174390000|2022-03-25 02:13:10|494.15|490.79|494.15|490.79|494.15|490.79|494.15|490.79|0
1648174410000|2022-03-25 02:13:30|494.27|490.91|494.38|491.02|494.38|491.02|494.27|490.91|0
1648174430000|2022-03-25 02:13:50|494.61|491.25|494.61|491.25|494.61|491.25|494.61|491.25|0
1648174440000|2022-03-25 02:14:00|494.5|491.14|494.61|491.25|494.61|491.25|494.5|491.14|0
1648174450000|2022-03-25 02:14:10|494.84|491.48|494.84|491.48|494.84|491.48|494.84|491.48|0
1648174460000|2022-03-25 02:14:20|495.08|491.72|494.61|491.25|495.08|491.72|494.61|491.25|0
1648174470000|2022-03-25 02:14:30|494.84|491.48|494.84|491.48|494.84|491.48|494.73|491.37|0
1648174480000|2022-03-25 02:14:40|494.73|491.37|494.73|491.37|494.73|491.37|494.73|491.37|0
1648174490000|2022-03-25 02:14:50|494.84|491.48|494.61|491.25|494.84|491.48|494.61|491.25|0
1648174500000|2022-03-25 02:15:00|494.73|491.37|494.61|491.25|494.73|491.37|494.61|491.25|0
1648174520000|2022-03-25 02:15:20|494.38|491.02|494.15|490.79|494.38|491.02|494.15|490.79|0
1648174530000|2022-03-25 02:15:30|494.38|491.02|494.84|491.48|494.84|491.48|494.38|491.02|0
1648174540000|2022-03-25 02:15:40|494.96|491.6|494.96|491.6|494.96|491.6|494.96|491.6|0
1648174550000|2022-03-25 02:15:50|494.84|491.48|494.61|491.25|494.84|491.48|494.61|491.25|0
1648174570000|2022-03-25 02:16:10|494.73|491.37|494.61|491.25|494.84|491.48|494.61|491.25|0
1648174580000|2022-03-25 02:16:20|494.84|491.48|494.84|491.48|494.84|491.48|494.73|491.37|0
1648174590000|2022-03-25 02:16:30|495.07|491.71|495.07|491.71|495.07|491.71|495.07|491.71|0
1648174600000|2022-03-25 02:16:40|494.84|491.48|494.84|491.48|494.84|491.48|494.84|491.48|0
1648174620000|2022-03-25 02:17:00|494.73|491.37|494.61|491.25|494.73|491.37|494.15|490.79|0
1648174630000|2022-03-25 02:17:10|494.38|491.02|494.38|491.02|494.5|491.14|494.38|491.02|0
1648174640000|2022-03-25 02:17:20|494.27|490.91|494.15|490.79|494.27|490.91|494.15|490.79|0
1648174670000|2022-03-25 02:17:50|494.04|490.68|494.04|490.68|494.04|490.68|494.04|490.68|0
1648174680000|2022-03-25 02:18:00|493.91|490.55|493.8|490.44|493.91|490.55|493.8|490.44|0
1648174690000|2022-03-25 02:18:10|493.68|490.32|493.91|490.55|494.04|490.68|493.68|490.32|0
1648174700000|2022-03-25 02:18:20|493.8|490.44|493.8|490.44|493.8|490.44|493.8|490.44|0
1648174710000|2022-03-25 02:18:30|493.45|490.09|493.22|489.86|493.45|490.09|492.99|489.63|0
1648174720000|2022-03-25 02:18:40|493.45|490.09|493.57|490.21|493.68|490.32|493.45|490.09|0
1648174730000|2022-03-25 02:18:50|493.45|490.09|493.45|490.09|493.45|490.09|493.22|489.86|0
1648174740000|2022-03-25 02:19:00|493.68|490.32|493.45|490.09|493.68|490.32|493.45|490.09|0
1648174750000|2022-03-25 02:19:10|493.68|490.32|493.68|490.32|493.68|490.32|493.68|490.32|0
1648174760000|2022-03-25 02:19:20|493.8|490.44|493.57|490.21|493.91|490.55|493.57|490.21|0
1648174770000|2022-03-25 02:19:30|493.45|490.09|493.45|490.09|493.45|490.09|493.45|490.09|0
1648174780000|2022-03-25 02:19:40|493.68|490.32|493.68|490.32|493.68|490.32|493.57|490.21|0
1648174790000|2022-03-25 02:19:50|493.45|490.09|493.45|490.09|493.45|490.09|493.45|490.09|0
1648174800000|2022-03-25 02:20:00|493.68|490.32|493.68|490.32|493.68|490.32|493.68|490.32|0
1648174810000|2022-03-25 02:20:10|493.8|490.44|493.91|490.55|493.91|490.55|493.8|490.44|0
1648174840000|2022-03-25 02:20:40|494.15|490.79|494.38|491.02|494.38|491.02|494.15|490.79|0
1648174850000|2022-03-25 02:20:50|494.15|490.79|494.38|491.02|494.38|491.02|494.15|490.79|0
1648174860000|2022-03-25 02:21:00|493.91|490.55|494.38|491.02|494.38|491.02|493.91|490.55|0
1648174870000|2022-03-25 02:21:10|494.15|490.79|494.15|490.79|494.15|490.79|494.15|490.79|0
1648174880000|2022-03-25 02:21:20|494.03|490.67|494.15|490.79|494.15|490.79|494.03|490.67|0
1648174890000|2022-03-25 02:21:30|493.91|490.55|493.91|490.55|493.91|490.55|493.91|490.55|0
1648174900000|2022-03-25 02:21:40|494.15|490.79|494.15|490.79|494.15|490.79|494.15|490.79|0
1648174910000|2022-03-25 02:21:50|493.91|490.55|493.91|490.55|493.91|490.55|493.68|490.32|0
1648174930000|2022-03-25 02:22:10|494.38|491.02|494.38|491.02|494.38|491.02|494.38|491.02|0
1648174950000|2022-03-25 02:22:30|494.27|490.91|494.15|490.79|494.27|490.91|493.91|490.55|0
1648174960000|2022-03-25 02:22:40|494.03|490.67|494.15|490.79|494.15|490.79|494.03|490.67|0
1648174970000|2022-03-25 02:22:50|494.38|491.02|494.38|491.02|494.38|491.02|494.38|491.02|0
1648174980000|2022-03-25 02:23:00|494.61|491.25|494.61|491.25|494.61|491.25|494.61|491.25|0
1648174990000|2022-03-25 02:23:10|494.38|491.02|494.38|491.02|494.5|491.14|494.38|491.02|0
1648175020000|2022-03-25 02:23:40|494.61|491.25|495.31|491.95|495.31|491.95|494.61|491.25|0
1648175040000|2022-03-25 02:24:00|495.54|492.18|495.07|491.71|495.54|492.18|495.07|491.71|0
1648175050000|2022-03-25 02:24:10|495.31|491.95|495.07|491.71|495.31|491.95|495.07|491.71|0
1648175060000|2022-03-25 02:24:20|495.31|491.95|495.31|491.95|495.31|491.95|495.31|491.95|0
1648175070000|2022-03-25 02:24:30|495.07|491.71|495.07|491.71|495.07|491.71|495.07|491.71|0
1648175080000|2022-03-25 02:24:40|494.84|491.48|494.84|491.48|494.84|491.48|494.84|491.48|0
1648175090000|2022-03-25 02:24:50|494.96|491.6|495.07|491.71|495.31|491.95|494.96|491.6|0
1648175100000|2022-03-25 02:25:00|495.31|491.95|495.54|492.18|495.54|492.18|495.31|491.95|0
1648175110000|2022-03-25 02:25:10|495.77|492.41|495.31|491.95|495.77|492.41|495.31|491.95|0
1648175120000|2022-03-25 02:25:20|495.54|492.18|495.31|491.95|495.54|492.18|495.31|491.95|0
1648175130000|2022-03-25 02:25:30|495.43|492.07|495.54|492.18|495.54|492.18|495.31|491.95|0
1648175140000|2022-03-25 02:25:40|495.43|492.07|495.43|492.07|495.43|492.07|495.43|492.07|0
1648175150000|2022-03-25 02:25:50|495.31|491.95|495.54|492.18|495.54|492.18|495.31|491.95|0
1648175160000|2022-03-25 02:26:00|495.43|492.07|495.54|492.18|495.54|492.18|495.43|492.07|0
1648175170000|2022-03-25 02:26:10|495.31|491.95|495.43|492.07|495.43|492.07|495.31|491.95|0
1648175180000|2022-03-25 02:26:20|495.31|491.95|495.31|491.95|495.31|491.95|495.31|491.95|0
1648175190000|2022-03-25 02:26:30|495.54|492.18|495.54|492.18|495.54|492.18|495.54|492.18|0
1648175200000|2022-03-25 02:26:40|495.77|492.41|495.77|492.41|495.77|492.41|495.77|492.41|0
1648175210000|2022-03-25 02:26:50|496|492.64|496.23|492.87|496.23|492.87|496|492.64|0
1648175230000|2022-03-25 02:27:10|496.35|492.99|496.35|492.99|496.35|492.99|496.35|492.99|0
1648175240000|2022-03-25 02:27:20|496.23|492.87|496.7|493.34|496.7|493.34|496.23|492.87|0
1648175250000|2022-03-25 02:27:30|496.93|493.57|496.82|493.46|496.93|493.57|496.7|493.34|0
1648175260000|2022-03-25 02:27:40|496.7|493.34|496.7|493.34|496.7|493.34|496.47|493.11|0
1648175270000|2022-03-25 02:27:50|496.47|493.11|496.47|493.11|496.47|493.11|496.47|493.11|0
1648175280000|2022-03-25 02:28:00|496.23|492.87|496|492.64|496.23|492.87|496|492.64|0
1648175290000|2022-03-25 02:28:10|496.12|492.76|496.12|492.76|496.12|492.76|496.12|492.76|0
1648175300000|2022-03-25 02:28:20|496|492.64|495.77|492.41|496|492.64|495.77|492.41|0
1648175310000|2022-03-25 02:28:30|496|492.64|496|492.64|496|492.64|496|492.64|0
1648175340000|2022-03-25 02:29:00|495.77|492.41|496.23|492.87|496.23|492.87|495.54|492.18|0
1648175350000|2022-03-25 02:29:10|496.35|492.99|496.7|493.34|496.7|493.34|496.35|492.99|0
1648175360000|2022-03-25 02:29:20|496.47|493.11|496.47|493.11|496.47|493.11|496.47|493.11|0
1648175380000|2022-03-25 02:29:40|496.23|492.87|496.47|493.11|496.47|493.11|496.23|492.87|0
1648175390000|2022-03-25 02:29:50|496.59|493.23|496.47|493.11|496.59|493.23|496.47|493.11|0
1648175400000|2022-03-25 02:30:00|496.7|493.34|496.82|493.46|496.82|493.46|496.7|493.34|0
1648175410000|2022-03-25 02:30:10|496.7|493.34|496.93|493.57|496.93|493.57|496.7|493.34|0
1648175420000|2022-03-25 02:30:20|497.05|493.69|496.7|493.34|497.05|493.69|496.7|493.34|0
1648175440000|2022-03-25 02:30:40|496.82|493.46|496.93|493.57|496.93|493.57|496.7|493.34|0
1648175450000|2022-03-25 02:30:50|497.16|493.8|497.16|493.8|497.16|493.8|496.93|493.57|0
1648175460000|2022-03-25 02:31:00|496.93|493.57|496.93|493.57|496.93|493.57|496.93|493.57|0
1648175470000|2022-03-25 02:31:10|496.7|493.34|496.7|493.34|496.7|493.34|496.7|493.34|0
1648175480000|2022-03-25 02:31:20|496.93|493.57|496.93|493.57|496.93|493.57|496.93|493.57|0
1648175500000|2022-03-25 02:31:40|497.16|493.8|497.16|493.8|497.16|493.8|497.16|493.8|0
1648175510000|2022-03-25 02:31:50|496.93|493.57|496.47|493.11|496.93|493.57|496.47|493.11|0
1648175520000|2022-03-25 02:32:00|496.7|493.34|496.47|493.11|496.7|493.34|496.47|493.11|0
1648175530000|2022-03-25 02:32:10|496.7|493.34|496.7|493.34|496.7|493.34|496.7|493.34|0
1648175540000|2022-03-25 02:32:20|496.82|493.46|496.7|493.34|496.93|493.57|496.7|493.34|0
1648175550000|2022-03-25 02:32:30|497.16|493.8|497.05|493.69|497.16|493.8|497.05|493.69|0
1648175560000|2022-03-25 02:32:40|496.93|493.57|496.93|493.57|496.93|493.57|496.93|493.57|0
1648175580000|2022-03-25 02:33:00|497.39|494.03|497.39|494.03|497.39|494.03|497.39|494.03|0
1648175590000|2022-03-25 02:33:10|497.86|494.5|498.09|494.73|498.09|494.73|497.86|494.5|0
1648175600000|2022-03-25 02:33:20|497.98|494.62|498.32|494.96|498.32|494.96|497.98|494.62|0
1648175610000|2022-03-25 02:33:30|498.09|494.73|498.09|494.73|498.09|494.73|498.09|494.73|0
1648175640000|2022-03-25 02:34:00|497.86|494.5|497.86|494.5|497.86|494.5|497.86|494.5|0
1648175650000|2022-03-25 02:34:10|497.39|494.03|497.39|494.03|497.39|494.03|497.39|494.03|0
1648175660000|2022-03-25 02:34:20|497.51|494.15|497.63|494.27|497.63|494.27|497.51|494.15|0
1648175670000|2022-03-25 02:34:30|497.39|494.03|497.39|494.03|497.51|494.15|497.39|494.03|0
1648175680000|2022-03-25 02:34:40|497.28|493.92|497.16|493.8|497.39|494.03|497.16|493.8|0
1648175690000|2022-03-25 02:34:50|496.93|493.57|496.7|493.34|496.93|493.57|496.7|493.34|0
1648175700000|2022-03-25 02:35:00|496.93|493.57|496.93|493.57|496.93|493.57|496.93|493.57|0
1648175710000|2022-03-25 02:35:10|497.39|494.03|497.16|493.8|497.39|494.03|497.16|493.8|0
1648175720000|2022-03-25 02:35:20|497.05|493.69|497.05|493.69|497.05|493.69|497.05|493.69|0
1648175730000|2022-03-25 02:35:30|496.93|493.57|496.93|493.57|496.93|493.57|496.93|493.57|0
1648175740000|2022-03-25 02:35:40|496.7|493.34|496.46|493.1|496.7|493.34|496.46|493.1|0
1648175750000|2022-03-25 02:35:50|496.7|493.34|496.7|493.34|496.7|493.34|496.46|493.1|0
1648175760000|2022-03-25 02:36:00|496.23|492.87|496.23|492.87|496.23|492.87|496.23|492.87|0
1648175770000|2022-03-25 02:36:10|496.35|492.99|496.46|493.1|496.46|493.1|496.35|492.99|0
1648175780000|2022-03-25 02:36:20|496.59|493.23|496.7|493.34|496.7|493.34|496.59|493.23|0
1648175790000|2022-03-25 02:36:30|496.93|493.57|497.16|493.8|497.16|493.8|496.93|493.57|0
1648175800000|2022-03-25 02:36:40|497.39|494.03|497.39|494.03|497.39|494.03|497.28|493.92|0
1648175810000|2022-03-25 02:36:50|497.16|493.8|496.7|493.34|497.16|493.8|496.7|493.34|0
1648175820000|2022-03-25 02:37:00|496.23|492.87|496.23|492.87|496.23|492.87|496.23|492.87|0
1648175830000|2022-03-25 02:37:10|495.77|492.41|495.54|492.18|495.77|492.41|495.54|492.18|0
1648175840000|2022-03-25 02:37:20|495.3|491.94|495.3|491.94|495.3|491.94|495.3|491.94|0
1648175850000|2022-03-25 02:37:30|495.42|492.06|495.3|491.94|495.42|492.06|495.3|491.94|0
1648175860000|2022-03-25 02:37:40|495.54|492.18|495.3|491.94|495.54|492.18|495.3|491.94|0
1648175870000|2022-03-25 02:37:50|495.42|492.06|495.3|491.94|495.42|492.06|495.3|491.94|0
1648175880000|2022-03-25 02:38:00|495.42|492.06|495.54|492.18|495.54|492.18|495.42|492.06|0
1648175890000|2022-03-25 02:38:10|495.3|491.94|495.3|491.94|495.54|492.18|495.3|491.94|0
1648175930000|2022-03-25 02:38:50|495.07|491.71|495.07|491.71|495.19|491.83|495.07|491.71|0
1648175940000|2022-03-25 02:39:00|495.19|491.83|495.07|491.71|495.3|491.94|495.07|491.71|0
1648175950000|2022-03-25 02:39:10|495.19|491.83|495.07|491.71|495.19|491.83|495.07|491.71|0
1648175960000|2022-03-25 02:39:20|494.84|491.48|494.03|490.67|494.84|491.48|494.03|490.67|0
1648175970000|2022-03-25 02:39:30|494.14|490.78|494.26|490.9|494.37|491.01|494.14|490.78|0
1648175980000|2022-03-25 02:39:40|494.37|491.01|494.61|491.25|494.61|491.25|494.37|491.01|0
1648175990000|2022-03-25 02:39:50|494.84|491.48|494.84|491.48|494.84|491.48|494.84|491.48|0
1648176000000|2022-03-25 02:40:00|494.61|491.25|494.61|491.25|494.61|491.25|494.61|491.25|0
1648176010000|2022-03-25 02:40:10|494.37|491.01|494.37|491.01|494.37|491.01|494.37|491.01|0
1648176020000|2022-03-25 02:40:20|494.61|491.25|494.61|491.25|494.61|491.25|494.61|491.25|0
1648176030000|2022-03-25 02:40:30|494.84|491.48|494.96|491.6|494.96|491.6|494.84|491.48|0
1648176040000|2022-03-25 02:40:40|495.07|491.71|494.84|491.48|495.07|491.71|494.84|491.48|0
1648176060000|2022-03-25 02:41:00|495.07|491.71|495.3|491.94|495.3|491.94|495.07|491.71|0
1648176070000|2022-03-25 02:41:10|495.66|492.3|495.66|492.3|495.66|492.3|495.66|492.3|0
1648176080000|2022-03-25 02:41:20|495.53|492.17|495.77|492.41|495.77|492.41|495.53|492.17|0
1648176090000|2022-03-25 02:41:30|496|492.64|496|492.64|496|492.64|496|492.64|0
1648176100000|2022-03-25 02:41:40|495.77|492.41|495.53|492.17|495.77|492.41|495.53|492.17|0
1648176110000|2022-03-25 02:41:50|495.77|492.41|495.77|492.41|495.77|492.41|495.66|492.3|0
1648176130000|2022-03-25 02:42:10|495.66|492.3|495.66|492.3|495.66|492.3|495.66|492.3|0
1648176140000|2022-03-25 02:42:20|495.77|492.41|495.53|492.17|495.77|492.41|495.53|492.17|0
1648176160000|2022-03-25 02:42:40|495.77|492.41|496|492.64|496|492.64|495.77|492.41|0
1648176170000|2022-03-25 02:42:50|496.23|492.87|496|492.64|496.46|493.1|496|492.64|0
1648176180000|2022-03-25 02:43:00|496.23|492.87|496.23|492.87|496.23|492.87|496.23|492.87|0
1648176190000|2022-03-25 02:43:10|496.46|493.1|496.58|493.22|496.58|493.22|496.46|493.1|0
1648176200000|2022-03-25 02:43:20|496.46|493.1|496.46|493.1|496.46|493.1|496.46|493.1|0
1648176210000|2022-03-25 02:43:30|496|492.64|496.12|492.76|496.12|492.76|496|492.64|0
1648176220000|2022-03-25 02:43:40|496|492.64|496.23|492.87|496.23|492.87|496|492.64|0
1648176230000|2022-03-25 02:43:50|496.35|492.99|496.23|492.87|496.35|492.99|496.23|492.87|0
1648176240000|2022-03-25 02:44:00|496.46|493.1|496.23|492.87|496.46|493.1|496.23|492.87|0
1648176250000|2022-03-25 02:44:10|496.46|493.1|496.46|493.1|496.46|493.1|496.46|493.1|0
1648176260000|2022-03-25 02:44:20|496.35|492.99|496.12|492.76|496.35|492.99|496.12|492.76|0
1648176270000|2022-03-25 02:44:30|496|492.64|495.89|492.53|496|492.64|495.77|492.41|0
1648176280000|2022-03-25 02:44:40|495.77|492.41|495.77|492.41|495.77|492.41|495.77|492.41|0
1648176290000|2022-03-25 02:44:50|495.89|492.53|496|492.64|496|492.64|495.89|492.53|0
1648176300000|2022-03-25 02:45:00|495.89|492.53|495.77|492.41|495.89|492.53|495.77|492.41|0
1648176310000|2022-03-25 02:45:10|495.89|492.53|495.77|492.41|495.89|492.53|495.77|492.41|0
1648176320000|2022-03-25 02:45:20|495.53|492.17|495.53|492.17|495.65|492.29|495.3|491.94|0
1648176330000|2022-03-25 02:45:30|495.65|492.29|495.65|492.29|495.65|492.29|495.65|492.29|0
1648176340000|2022-03-25 02:45:40|495.77|492.41|496|492.64|496.12|492.76|495.77|492.41|0
1648176350000|2022-03-25 02:45:50|496.12|492.76|496|492.64|496.12|492.76|496|492.64|0
1648176360000|2022-03-25 02:46:00|496.23|492.87|496|492.64|496.23|492.87|496|492.64|0
1648176370000|2022-03-25 02:46:10|496.12|492.76|496.23|492.87|496.23|492.87|496|492.64|0
1648176380000|2022-03-25 02:46:20|496.35|492.99|496.35|492.99|496.35|492.99|496.35|492.99|0
1648176390000|2022-03-25 02:46:30|496.46|493.1|496.23|492.87|496.46|493.1|496.23|492.87|0
1648176400000|2022-03-25 02:46:40|496|492.64|496.23|492.87|496.23|492.87|496|492.64|0
1648176410000|2022-03-25 02:46:50|496|492.64|495.89|492.53|496|492.64|495.89|492.53|0
1648176420000|2022-03-25 02:47:00|496|492.64|495.77|492.41|496|492.64|495.77|492.41|0
1648176430000|2022-03-25 02:47:10|495.53|492.17|495.77|492.41|495.77|492.41|495.53|492.17|0
1648176480000|2022-03-25 02:48:00|496|492.64|495.77|492.41|496|492.64|495.77|492.41|0
1648176490000|2022-03-25 02:48:10|496|492.64|496|492.64|496|492.64|496|492.64|0
1648176500000|2022-03-25 02:48:20|495.89|492.53|496|492.64|496|492.64|495.89|492.53|0
1648176520000|2022-03-25 02:48:40|496.12|492.76|496.23|492.87|496.23|492.87|496.12|492.76|0
1648176530000|2022-03-25 02:48:50|496.46|493.1|496.35|492.99|496.46|493.1|496.35|492.99|0
1648176540000|2022-03-25 02:49:00|496.23|492.87|496.35|492.99|496.35|492.99|496.23|492.87|0
1648176550000|2022-03-25 02:49:10|496.46|493.1|496.23|492.87|496.46|493.1|496.23|492.87|0
1648176560000|2022-03-25 02:49:20|496.35|492.99|496.35|492.99|496.35|492.99|496.35|492.99|0
1648176570000|2022-03-25 02:49:30|496.23|492.87|496.23|492.87|496.23|492.87|496.23|492.87|0
1648176590000|2022-03-25 02:49:50|496|492.64|496|492.64|496|492.64|496|492.64|0
1648176600000|2022-03-25 02:50:00|495.77|492.41|495.53|492.17|495.77|492.41|495.53|492.17|0
1648176610000|2022-03-25 02:50:10|495.77|492.41|496.46|493.1|496.46|493.1|495.77|492.41|0
1648176630000|2022-03-25 02:50:30|496.69|493.33|496.69|493.33|496.69|493.33|496.69|493.33|0
1648176640000|2022-03-25 02:50:40|496.58|493.22|496.46|493.1|496.58|493.22|496.46|493.1|0
1648176660000|2022-03-25 02:51:00|496.58|493.22|496.69|493.33|496.69|493.33|496.58|493.22|0
1648176670000|2022-03-25 02:51:10|496.23|492.87|496.23|492.87|496.23|492.87|496.23|492.87|0
1648176700000|2022-03-25 02:51:40|496|492.64|496.23|492.87|496.23|492.87|496|492.64|0
1648176710000|2022-03-25 02:51:50|496|492.64|496|492.64|496|492.64|496|492.64|0
1648176720000|2022-03-25 02:52:00|495.77|492.41|495.77|492.41|495.77|492.41|495.77|492.41|0
1648176740000|2022-03-25 02:52:20|495.53|492.17|495.53|492.17|495.77|492.41|495.53|492.17|0
1648176750000|2022-03-25 02:52:30|495.77|492.41|495.77|492.41|495.77|492.41|495.77|492.41|0
1648176760000|2022-03-25 02:52:40|495.76|492.4|495.76|492.4|495.76|492.4|495.76|492.4|0
1648176770000|2022-03-25 02:52:50|495.53|492.17|495.07|491.71|495.53|492.17|495.07|491.71|0
1648176780000|2022-03-25 02:53:00|494.84|491.48|495.07|491.71|495.07|491.71|494.84|491.48|0
1648176790000|2022-03-25 02:53:10|495.3|491.94|495.19|491.83|495.3|491.94|495.19|491.83|0
1648176800000|2022-03-25 02:53:20|495.3|491.94|495.19|491.83|495.3|491.94|495.19|491.83|0
1648176810000|2022-03-25 02:53:30|495.3|491.94|495.3|491.94|495.3|491.94|495.3|491.94|0
1648176840000|2022-03-25 02:54:00|495.53|492.17|496|492.64|496|492.64|495.53|492.17|0
1648176850000|2022-03-25 02:54:10|495.76|492.4|495.53|492.17|495.76|492.4|495.53|492.17|0
1648176860000|2022-03-25 02:54:20|495.76|492.4|495.76|492.4|495.76|492.4|495.76|492.4|0
1648176900000|2022-03-25 02:55:00|495.89|492.53|495.89|492.53|495.89|492.53|495.89|492.53|0
1648176910000|2022-03-25 02:55:10|496.12|492.76|496.23|492.87|496.23|492.87|496.12|492.76|0
1648176920000|2022-03-25 02:55:20|496.12|492.76|496|492.64|496.12|492.76|496|492.64|0
1648176930000|2022-03-25 02:55:30|495.76|492.4|495.76|492.4|495.76|492.4|495.76|492.4|0
1648176940000|2022-03-25 02:55:40|495.53|492.17|495.42|492.06|495.53|492.17|495.42|492.06|0
1648176950000|2022-03-25 02:55:50|495.3|491.94|495.3|491.94|495.3|491.94|495.3|491.94|0
1648176970000|2022-03-25 02:56:10|494.84|491.48|494.6|491.24|494.84|491.48|494.6|491.24|0
1648176980000|2022-03-25 02:56:20|494.84|491.48|494.6|491.24|494.84|491.48|494.6|491.24|0
1648177000000|2022-03-25 02:56:40|494.72|491.36|494.96|491.6|494.96|491.6|494.72|491.36|0
1648177010000|2022-03-25 02:56:50|495.07|491.71|495.19|491.83|495.19|491.83|495.07|491.71|0
1648177020000|2022-03-25 02:57:00|495.07|491.71|495.3|491.94|495.3|491.94|495.07|491.71|0
1648177040000|2022-03-25 02:57:20|495.07|491.71|495.07|491.71|495.07|491.71|495.07|491.71|0
1648177060000|2022-03-25 02:57:40|495.19|491.83|495.19|491.83|495.19|491.83|495.19|491.83|0
1648177070000|2022-03-25 02:57:50|495.3|491.94|495.3|491.94|495.3|491.94|495.3|491.94|0
1648177080000|2022-03-25 02:58:00|495.53|492.17|495.3|491.94|495.53|492.17|495.3|491.94|0
1648177100000|2022-03-25 02:58:20|495.19|491.83|495.19|491.83|495.19|491.83|495.19|491.83|0
1648177110000|2022-03-25 02:58:30|495.3|491.94|495.07|491.71|495.3|491.94|495.07|491.71|0
1648177120000|2022-03-25 02:58:40|495.3|491.94|494.84|491.48|495.3|491.94|494.84|491.48|0
1648177140000|2022-03-25 02:59:00|494.6|491.24|494.6|491.24|494.6|491.24|494.6|491.24|0
1648177150000|2022-03-25 02:59:10|494.84|491.48|494.6|491.24|494.84|491.48|494.6|491.24|0
1648177170000|2022-03-25 02:59:30|494.72|491.36|494.6|491.24|494.84|491.48|494.6|491.24|0
1648177180000|2022-03-25 02:59:40|494.84|491.48|494.84|491.48|494.84|491.48|494.84|491.48|0
1648177190000|2022-03-25 02:59:50|494.72|491.36|494.72|491.36|494.72|491.36|494.72|491.36|0
1648177200000|2022-03-25 03:00:00|494.6|491.24|494.6|491.24|494.84|491.48|494.6|491.24|0
1648177210000|2022-03-25 03:00:10|494.84|491.48|495.07|491.71|495.07|491.71|494.84|491.48|0
1648177220000|2022-03-25 03:00:20|495.3|491.94|495.3|491.94|495.3|491.94|495.3|491.94|0
1648177230000|2022-03-25 03:00:30|494.84|491.48|494.6|491.24|494.84|491.48|494.6|491.24|0
1648177240000|2022-03-25 03:00:40|494.49|491.13|494.49|491.13|494.49|491.13|494.49|491.13|0
1648177250000|2022-03-25 03:00:50|494.37|491.01|494.37|491.01|494.37|491.01|494.14|490.78|0
1648177260000|2022-03-25 03:01:00|494.26|490.9|494.26|490.9|494.37|491.01|494.26|490.9|0
1648177270000|2022-03-25 03:01:10|494.37|491.01|494.37|491.01|494.37|491.01|494.26|490.9|0
1648177280000|2022-03-25 03:01:20|494.6|491.24|494.6|491.24|494.6|491.24|494.37|491.01|0
1648177290000|2022-03-25 03:01:30|494.37|491.01|494.37|491.01|494.37|491.01|494.37|491.01|0
1648177310000|2022-03-25 03:01:50|494.6|491.24|494.49|491.13|494.6|491.24|494.49|491.13|0
1648177320000|2022-03-25 03:02:00|494.6|491.24|494.37|491.01|494.6|491.24|494.37|491.01|0
1648177330000|2022-03-25 03:02:10|494.49|491.13|494.6|491.24|494.6|491.24|494.49|491.13|0
1648177340000|2022-03-25 03:02:20|494.83|491.47|494.83|491.47|494.83|491.47|494.83|491.47|0
1648177370000|2022-03-25 03:02:50|494.6|491.24|494.6|491.24|494.6|491.24|494.6|491.24|0
1648177380000|2022-03-25 03:03:00|494.83|491.47|494.83|491.47|494.83|491.47|494.83|491.47|0
1648177390000|2022-03-25 03:03:10|495.07|491.71|495.19|491.83|495.19|491.83|495.07|491.71|0
1648177400000|2022-03-25 03:03:20|495.3|491.94|494.72|491.36|495.42|492.06|494.72|491.36|0
1648177410000|2022-03-25 03:03:30|494.83|491.47|494.72|491.36|494.96|491.6|494.72|491.36|0
1648177420000|2022-03-25 03:03:40|494.6|491.24|494.83|491.47|494.83|491.47|494.6|491.24|0
1648177430000|2022-03-25 03:03:50|494.96|491.6|494.6|491.24|494.96|491.6|494.6|491.24|0
1648177440000|2022-03-25 03:04:00|494.72|491.36|494.72|491.36|494.72|491.36|494.72|491.36|0
1648177450000|2022-03-25 03:04:10|494.6|491.24|494.6|491.24|494.83|491.47|494.6|491.24|0
1648177460000|2022-03-25 03:04:20|494.37|491.01|494.37|491.01|494.37|491.01|494.14|490.78|0
1648177490000|2022-03-25 03:04:50|494.14|490.78|494.14|490.78|494.14|490.78|494.14|490.78|0
1648177500000|2022-03-25 03:05:00|494.37|491.01|494.37|491.01|494.37|491.01|494.37|491.01|0
1648177510000|2022-03-25 03:05:10|494.49|491.13|494.6|491.24|494.6|491.24|494.49|491.13|0
1648177520000|2022-03-25 03:05:20|494.49|491.13|494.37|491.01|494.6|491.24|494.37|491.01|0
1648177540000|2022-03-25 03:05:40|494.26|490.9|494.14|490.78|494.26|490.9|494.14|490.78|0
1648177550000|2022-03-25 03:05:50|493.91|490.55|494.14|490.78|494.14|490.78|493.91|490.55|0
1648177560000|2022-03-25 03:06:00|494.03|490.67|494.03|490.67|494.03|490.67|494.03|490.67|0
1648177570000|2022-03-25 03:06:10|494.14|490.78|494.14|490.78|494.14|490.78|494.14|490.78|0
1648177580000|2022-03-25 03:06:20|493.91|490.55|493.91|490.55|493.91|490.55|493.91|490.55|0
1648177600000|2022-03-25 03:06:40|494.14|490.78|493.91|490.55|494.14|490.78|493.91|490.55|0
1648177610000|2022-03-25 03:06:50|493.67|490.31|493.67|490.31|493.67|490.31|493.67|490.31|0
1648177620000|2022-03-25 03:07:00|493.44|490.08|493.44|490.08|493.44|490.08|493.21|489.85|0
1648177630000|2022-03-25 03:07:10|493.67|490.31|493.44|490.08|493.67|490.31|493.44|490.08|0
1648177640000|2022-03-25 03:07:20|493.67|490.31|493.67|490.31|493.79|490.43|493.67|490.31|0
1648177650000|2022-03-25 03:07:30|493.91|490.55|493.91|490.55|493.91|490.55|493.91|490.55|0
1648177660000|2022-03-25 03:07:40|494.03|490.67|493.91|490.55|494.03|490.67|493.91|490.55|0
1648177670000|2022-03-25 03:07:50|494.14|490.78|493.91|490.55|494.14|490.78|493.91|490.55|0
1648177680000|2022-03-25 03:08:00|494.14|490.78|494.14|490.78|494.14|490.78|493.91|490.55|0
1648177750000|2022-03-25 03:09:10|494.37|491.01|494.14|490.78|494.37|491.01|494.14|490.78|0
1648177760000|2022-03-25 03:09:20|494.37|491.01|494.6|491.24|494.6|491.24|494.37|491.01|0
1648177780000|2022-03-25 03:09:40|494.49|491.13|494.37|491.01|494.49|491.13|494.37|491.01|0
1648177790000|2022-03-25 03:09:50|494.49|491.13|494.83|491.47|494.83|491.47|494.49|491.13|0
1648177800000|2022-03-25 03:10:00|495.07|491.71|495.07|491.71|495.07|491.71|495.07|491.71|0
1648177820000|2022-03-25 03:10:20|495.76|492.4|495.3|491.94|495.99|492.63|495.3|491.94|0
1648177830000|2022-03-25 03:10:30|495.07|491.71|495.19|491.83|495.19|491.83|495.07|491.71|0
1648177840000|2022-03-25 03:10:40|495.07|491.71|495.3|491.94|495.3|491.94|495.07|491.71|0
1648177850000|2022-03-25 03:10:50|495.53|492.17|495.53|492.17|495.53|492.17|495.53|492.17|0
1648177860000|2022-03-25 03:11:00|495.76|492.4|496.92|493.56|496.92|493.56|495.76|492.4|0
1648177870000|2022-03-25 03:11:10|496.69|493.33|496.46|493.1|496.69|493.33|496.46|493.1|0
1648177880000|2022-03-25 03:11:20|496.23|492.87|496.46|493.1|496.46|493.1|496.23|492.87|0
1648177890000|2022-03-25 03:11:30|496.35|492.99|496.58|493.22|496.58|493.22|496.35|492.99|0
1648177900000|2022-03-25 03:11:40|496.69|493.33|496.46|493.1|496.92|493.56|496.46|493.1|0
1648177910000|2022-03-25 03:11:50|495.99|492.63|496.46|493.1|496.46|493.1|495.99|492.63|0
1648177920000|2022-03-25 03:12:00|496.58|493.22|496.69|493.33|496.69|493.33|496.46|493.1|0
1648177930000|2022-03-25 03:12:10|496.46|493.1|495.99|492.63|496.46|493.1|495.99|492.63|0
1648177940000|2022-03-25 03:12:20|496.46|493.1|496.23|492.87|496.46|493.1|496.23|492.87|0
1648177950000|2022-03-25 03:12:30|495.88|492.52|495.76|492.4|495.88|492.52|495.76|492.4|0
1648177960000|2022-03-25 03:12:40|495.88|492.52|496.23|492.87|496.23|492.87|495.88|492.52|0
1648177970000|2022-03-25 03:12:50|496.35|492.99|496.23|492.87|496.35|492.99|496.23|492.87|0
1648177980000|2022-03-25 03:13:00|495.99|492.63|496.23|492.87|496.23|492.87|495.99|492.63|0
1648177990000|2022-03-25 03:13:10|496.11|492.75|495.99|492.63|496.11|492.75|495.99|492.63|0
1648178000000|2022-03-25 03:13:20|495.88|492.52|496.11|492.75|496.23|492.87|495.88|492.52|0
1648178010000|2022-03-25 03:13:30|496.23|492.87|496.23|492.87|496.23|492.87|495.99|492.63|0
1648178020000|2022-03-25 03:13:40|495.99|492.63|495.99|492.63|495.99|492.63|495.99|492.63|0
1648178030000|2022-03-25 03:13:50|495.76|492.4|495.99|492.63|495.99|492.63|495.76|492.4|0
1648178040000|2022-03-25 03:14:00|496.23|492.87|495.88|492.52|496.23|492.87|495.88|492.52|0
1648178050000|2022-03-25 03:14:10|495.99|492.63|495.99|492.63|495.99|492.63|495.99|492.63|0
1648178060000|2022-03-25 03:14:20|495.76|492.4|495.76|492.4|495.76|492.4|495.76|492.4|0
1648178070000|2022-03-25 03:14:30|495.99|492.63|495.88|492.52|495.99|492.63|495.76|492.4|0
1648178080000|2022-03-25 03:14:40|496.23|492.87|495.99|492.63|496.35|492.99|495.99|492.63|0
1648178100000|2022-03-25 03:15:00|496.11|492.75|495.99|492.63|496.11|492.75|495.99|492.63|0
1648178110000|2022-03-25 03:15:10|496.23|492.87|496.23|492.87|496.23|492.87|496.23|492.87|0
1648178120000|2022-03-25 03:15:20|496.11|492.75|496.11|492.75|496.11|492.75|495.99|492.63|0
1648178130000|2022-03-25 03:15:30|496.23|492.87|496.23|492.87|496.23|492.87|496.23|492.87|0
1648178140000|2022-03-25 03:15:40|495.99|492.63|496.35|492.99|496.35|492.99|495.99|492.63|0
1648178150000|2022-03-25 03:15:50|496.23|492.87|496.23|492.87|496.23|492.87|496.23|492.87|0
1648178160000|2022-03-25 03:16:00|495.99|492.63|495.99|492.63|496.11|492.75|495.99|492.63|0
1648178180000|2022-03-25 03:16:20|496.23|492.87|496.23|492.87|496.23|492.87|496.23|492.87|0
1648178190000|2022-03-25 03:16:30|496.35|492.99|496.23|492.87|496.35|492.99|496.23|492.87|0
1648178200000|2022-03-25 03:16:40|496.46|493.1|496.46|493.1|496.46|493.1|496.46|493.1|0
1648178220000|2022-03-25 03:17:00|496.23|492.87|496.23|492.87|496.23|492.87|496.23|492.87|0
1648178240000|2022-03-25 03:17:20|496.11|492.75|496.11|492.75|496.11|492.75|496.11|492.75|0
1648178250000|2022-03-25 03:17:30|495.99|492.63|495.76|492.4|495.99|492.63|495.76|492.4|0
1648178260000|2022-03-25 03:17:40|495.99|492.63|495.99|492.63|495.99|492.63|495.99|492.63|0
1648178280000|2022-03-25 03:18:00|496.23|492.87|496.23|492.87|496.23|492.87|496.11|492.75|0
1648178290000|2022-03-25 03:18:10|496.69|493.33|496.69|493.33|496.69|493.33|496.69|493.33|0
1648178300000|2022-03-25 03:18:20|496.81|493.45|496.81|493.45|496.81|493.45|496.81|493.45|0
1648178310000|2022-03-25 03:18:30|496.69|493.33|496.69|493.33|496.69|493.33|496.69|493.33|0
1648178320000|2022-03-25 03:18:40|496.58|493.22|496.58|493.22|496.58|493.22|496.58|493.22|0
1648178330000|2022-03-25 03:18:50|496.69|493.33|496.69|493.33|496.69|493.33|496.69|493.33|0
1648178340000|2022-03-25 03:19:00|496.58|493.22|496.69|493.33|496.69|493.33|496.46|493.1|0
1648178350000|2022-03-25 03:19:10|496.81|493.45|496.69|493.33|496.81|493.45|496.69|493.33|0
1648178360000|2022-03-25 03:19:20|496.92|493.56|496.69|493.33|496.92|493.56|496.69|493.33|0
1648178370000|2022-03-25 03:19:30|496.58|493.22|496.46|493.1|496.58|493.22|496.46|493.1|0
1648178390000|2022-03-25 03:19:50|496.92|493.56|497.15|493.79|497.15|493.79|496.92|493.56|0
1648178400000|2022-03-25 03:20:00|497.27|493.91|498.08|494.72|498.08|494.72|497.15|493.79|0
1648178410000|2022-03-25 03:20:10|497.62|494.26|497.62|494.26|497.62|494.26|497.62|494.26|0
1648178420000|2022-03-25 03:20:20|497.85|494.49|497.85|494.49|497.85|494.49|497.85|494.49|0
1648178430000|2022-03-25 03:20:30|497.62|494.26|497.97|494.61|498.08|494.72|497.62|494.26|0
1648178440000|2022-03-25 03:20:40|498.08|494.72|498.08|494.72|498.08|494.72|498.08|494.72|0
1648178460000|2022-03-25 03:21:00|497.85|494.49|497.85|494.49|497.85|494.49|497.85|494.49|0
1648178470000|2022-03-25 03:21:10|498.2|494.84|498.2|494.84|498.2|494.84|498.2|494.84|0
1648178480000|2022-03-25 03:21:20|498.08|494.72|497.85|494.49|498.08|494.72|497.85|494.49|0
1648178510000|2022-03-25 03:21:50|497.97|494.61|497.85|494.49|498.08|494.72|497.85|494.49|0
1648178520000|2022-03-25 03:22:00|498.08|494.72|497.85|494.49|498.08|494.72|497.85|494.49|0
1648178530000|2022-03-25 03:22:10|497.62|494.26|497.62|494.26|497.62|494.26|497.62|494.26|0
1648178540000|2022-03-25 03:22:20|497.85|494.49|497.62|494.26|497.85|494.49|497.62|494.26|0
1648178550000|2022-03-25 03:22:30|497.85|494.49|497.85|494.49|497.85|494.49|497.85|494.49|0
1648178560000|2022-03-25 03:22:40|498.08|494.72|498.08|494.72|498.08|494.72|498.08|494.72|0
1648178570000|2022-03-25 03:22:50|497.97|494.61|498.08|494.72|498.08|494.72|497.85|494.49|0
1648178580000|2022-03-25 03:23:00|497.97|494.61|497.85|494.49|498.08|494.72|497.85|494.49|0
1648178590000|2022-03-25 03:23:10|497.97|494.61|498.32|494.96|498.32|494.96|497.97|494.61|0
1648178610000|2022-03-25 03:23:30|498.55|495.19|498.55|495.19|498.55|495.19|498.55|495.19|0
1648178630000|2022-03-25 03:23:50|498.32|494.96|498.32|494.96|498.32|494.96|498.32|494.96|0
1648178640000|2022-03-25 03:24:00|498.55|495.19|498.08|494.72|498.55|495.19|498.08|494.72|0
1648178650000|2022-03-25 03:24:10|497.85|494.49|498.08|494.72|498.08|494.72|497.85|494.49|0
1648178660000|2022-03-25 03:24:20|497.85|494.49|497.97|494.61|498.08|494.72|497.85|494.49|0
1648178670000|2022-03-25 03:24:30|498.08|494.72|497.97|494.61|498.08|494.72|497.85|494.49|0
1648178680000|2022-03-25 03:24:40|497.85|494.49|497.51|494.15|497.85|494.49|497.51|494.15|0
1648178690000|2022-03-25 03:24:50|497.62|494.26|497.62|494.26|497.62|494.26|497.62|494.26|0
1648178700000|2022-03-25 03:25:00|497.85|494.49|497.39|494.03|497.85|494.49|497.39|494.03|0
1648178730000|2022-03-25 03:25:30|497.15|493.79|496.92|493.56|497.15|493.79|496.92|493.56|0
1648178740000|2022-03-25 03:25:40|497.04|493.68|496.69|493.33|497.04|493.68|496.69|493.33|0
1648178760000|2022-03-25 03:26:00|496.92|493.56|497.15|493.79|497.15|493.79|496.92|493.56|0
1648178780000|2022-03-25 03:26:20|496.92|493.56|497.39|494.03|497.39|494.03|496.92|493.56|0
1648178800000|2022-03-25 03:26:40|497.27|493.91|497.39|494.03|497.39|494.03|497.27|493.91|0
1648178810000|2022-03-25 03:26:50|497.62|494.26|497.62|494.26|497.62|494.26|497.51|494.15|0
1648178820000|2022-03-25 03:27:00|497.38|494.02|497.38|494.02|497.38|494.02|497.38|494.02|0
1648178840000|2022-03-25 03:27:20|497.62|494.26|497.62|494.26|497.62|494.26|497.62|494.26|0
1648178850000|2022-03-25 03:27:30|497.85|494.49|497.74|494.38|497.85|494.49|497.74|494.38|0
1648178860000|2022-03-25 03:27:40|497.85|494.49|497.38|494.02|497.85|494.49|497.38|494.02|0
1648178880000|2022-03-25 03:28:00|497.51|494.15|497.38|494.02|497.51|494.15|497.38|494.02|0
1648178900000|2022-03-25 03:28:20|497.62|494.26|497.62|494.26|497.62|494.26|497.62|494.26|0
1648178930000|2022-03-25 03:28:50|497.85|494.49|497.85|494.49|497.85|494.49|497.85|494.49|0
1648178940000|2022-03-25 03:29:00|497.97|494.61|497.97|494.61|497.97|494.61|497.62|494.26|0
1648178950000|2022-03-25 03:29:10|498.08|494.72|497.62|494.26|498.08|494.72|497.62|494.26|0
1648178960000|2022-03-25 03:29:20|497.51|494.15|497.38|494.02|497.51|494.15|497.38|494.02|0
1648178970000|2022-03-25 03:29:30|497.51|494.15|497.62|494.26|497.62|494.26|497.51|494.15|0
1648178980000|2022-03-25 03:29:40|497.38|494.02|497.38|494.02|497.38|494.02|497.38|494.02|0
1648178990000|2022-03-25 03:29:50|497.62|494.26|498.08|494.72|498.08|494.72|497.62|494.26|0
1648179000000|2022-03-25 03:30:00|497.85|494.49|497.62|494.26|497.85|494.49|497.62|494.26|0
1648179010000|2022-03-25 03:30:10|497.85|494.49|497.62|494.26|497.85|494.49|497.62|494.26|0
1648179020000|2022-03-25 03:30:20|497.74|494.38|497.85|494.49|497.85|494.49|497.74|494.38|0
1648179030000|2022-03-25 03:30:30|497.62|494.26|497.15|493.79|497.62|494.26|497.15|493.79|0
1648179040000|2022-03-25 03:30:40|497.38|494.02|497.62|494.26|497.62|494.26|497.38|494.02|0
1648179060000|2022-03-25 03:31:00|497.74|494.38|497.62|494.26|497.74|494.38|497.62|494.26|0
1648179070000|2022-03-25 03:31:10|497.51|494.15|497.62|494.26|497.62|494.26|497.51|494.15|0
1648179080000|2022-03-25 03:31:20|497.51|494.15|497.38|494.02|497.51|494.15|497.38|494.02|0
1648179090000|2022-03-25 03:31:30|497.27|493.91|497.15|493.79|497.38|494.02|497.15|493.79|0
1648179100000|2022-03-25 03:31:40|497.38|494.02|497.62|494.26|497.62|494.26|497.38|494.02|0
1648179120000|2022-03-25 03:32:00|497.85|494.49|497.62|494.26|497.85|494.49|497.62|494.26|0
1648179130000|2022-03-25 03:32:10|497.85|494.49|497.62|494.26|497.85|494.49|497.62|494.26|0
1648179140000|2022-03-25 03:32:20|497.74|494.38|497.62|494.26|497.74|494.38|497.62|494.26|0
1648179150000|2022-03-25 03:32:30|497.85|494.49|497.74|494.38|497.85|494.49|497.74|494.38|0
1648179160000|2022-03-25 03:32:40|497.38|494.02|497.38|494.02|497.38|494.02|497.38|494.02|0
1648179170000|2022-03-25 03:32:50|497.15|493.79|496.69|493.33|497.15|493.79|496.69|493.33|0
1648179180000|2022-03-25 03:33:00|496.92|493.56|496.92|493.56|496.92|493.56|496.92|493.56|0
1648179200000|2022-03-25 03:33:20|496.69|493.33|496.69|493.33|496.69|493.33|496.69|493.33|0
1648179210000|2022-03-25 03:33:30|496.92|493.56|496.69|493.33|496.92|493.56|496.69|493.33|0
1648179220000|2022-03-25 03:33:40|496.58|493.22|496.69|493.33|496.69|493.33|496.58|493.22|0
1648179230000|2022-03-25 03:33:50|496.58|493.22|496.69|493.33|496.69|493.33|496.58|493.22|0
1648179240000|2022-03-25 03:34:00|496.58|493.22|496.69|493.33|496.69|493.33|496.45|493.09|0
1648179250000|2022-03-25 03:34:10|496.58|493.22|496.45|493.09|496.58|493.22|496.45|493.09|0
1648179260000|2022-03-25 03:34:20|496.58|493.22|496.69|493.33|496.69|493.33|496.45|493.09|0
1648179280000|2022-03-25 03:34:40|496.92|493.56|496.92|493.56|496.92|493.56|496.92|493.56|0
1648179290000|2022-03-25 03:34:50|497.04|493.68|497.04|493.68|497.04|493.68|497.04|493.68|0
1648179300000|2022-03-25 03:35:00|497.15|493.79|497.38|494.02|497.38|494.02|497.15|493.79|0
1648179320000|2022-03-25 03:35:20|497.15|493.79|497.15|493.79|497.15|493.79|497.15|493.79|0
1648179330000|2022-03-25 03:35:30|497.04|493.68|497.04|493.68|497.15|493.79|497.04|493.68|0
1648179340000|2022-03-25 03:35:40|497.15|493.79|496.58|493.22|497.15|493.79|496.58|493.22|0
1648179350000|2022-03-25 03:35:50|496.69|493.33|496.69|493.33|496.69|493.33|496.69|493.33|0
1648179370000|2022-03-25 03:36:10|496.92|493.56|496.92|493.56|496.92|493.56|496.92|493.56|0
1648179380000|2022-03-25 03:36:20|497.15|493.79|497.15|493.79|497.15|493.79|497.15|493.79|0
1648179390000|2022-03-25 03:36:30|497.38|494.02|497.38|494.02|497.38|494.02|497.38|494.02|0
1648179400000|2022-03-25 03:36:40|497.5|494.14|497.74|494.38|497.74|494.38|497.5|494.14|0
1648179410000|2022-03-25 03:36:50|497.62|494.26|497.62|494.26|497.62|494.26|497.62|494.26|0
1648179420000|2022-03-25 03:37:00|497.38|494.02|497.38|494.02|497.38|494.02|497.38|494.02|0
1648179430000|2022-03-25 03:37:10|497.27|493.91|497.15|493.79|497.38|494.02|497.15|493.79|0
1648179440000|2022-03-25 03:37:20|496.92|493.56|496.92|493.56|496.92|493.56|496.92|493.56|0
1648179460000|2022-03-25 03:37:40|497.27|493.91|497.38|494.02|497.5|494.14|497.27|493.91|0
1648179470000|2022-03-25 03:37:50|497.27|493.91|497.27|493.91|497.27|493.91|497.27|493.91|0
1648179480000|2022-03-25 03:38:00|497.38|494.02|497.5|494.14|497.5|494.14|497.38|494.02|0
1648179490000|2022-03-25 03:38:10|497.38|494.02|497.62|494.26|497.85|494.49|497.38|494.02|0
1648179500000|2022-03-25 03:38:20|497.85|494.49|497.85|494.49|497.85|494.49|497.85|494.49|0
1648179510000|2022-03-25 03:38:30|498.08|494.72|498.08|494.72|498.08|494.72|497.97|494.61|0
1648179520000|2022-03-25 03:38:40|497.97|494.61|497.97|494.61|497.97|494.61|497.97|494.61|0
1648179530000|2022-03-25 03:38:50|497.85|494.49|497.62|494.26|497.85|494.49|497.62|494.26|0
1648179540000|2022-03-25 03:39:00|497.85|494.49|497.85|494.49|497.85|494.49|497.85|494.49|0
1648179550000|2022-03-25 03:39:10|498.08|494.72|498.08|494.72|498.08|494.72|498.08|494.72|0
1648179570000|2022-03-25 03:39:30|497.85|494.49|497.74|494.38|497.85|494.49|497.74|494.38|0
1648179580000|2022-03-25 03:39:40|497.62|494.26|497.62|494.26|497.62|494.26|497.62|494.26|0
1648179590000|2022-03-25 03:39:50|497.74|494.38|497.85|494.49|497.85|494.49|497.74|494.38|0
1648179600000|2022-03-25 03:40:00|497.74|494.38|497.85|494.49|497.85|494.49|497.74|494.38|0
1648179610000|2022-03-25 03:40:10|498.08|494.72|498.31|494.95|498.31|494.95|498.08|494.72|0
1648179620000|2022-03-25 03:40:20|498.54|495.18|499.24|495.88|499.24|495.88|498.31|494.95|0
1648179630000|2022-03-25 03:40:30|499.48|496.12|499.71|496.35|499.71|496.35|499.48|496.12|0
1648179640000|2022-03-25 03:40:40|499.48|496.12|499.24|495.88|499.48|496.12|499.24|495.88|0
1648179650000|2022-03-25 03:40:50|499.48|496.12|499.24|495.88|499.48|496.12|499.24|495.88|0
1648179660000|2022-03-25 03:41:00|499.48|496.12|499.36|496|499.48|496.12|499.36|496|0
1648179670000|2022-03-25 03:41:10|499.24|495.88|499.24|495.88|499.24|495.88|499.24|495.88|0
1648179680000|2022-03-25 03:41:20|499.01|495.65|498.9|495.54|499.01|495.65|498.9|495.54|0
1648179690000|2022-03-25 03:41:30|498.78|495.42|498.54|495.18|498.78|495.42|498.54|495.18|0
1648179710000|2022-03-25 03:41:50|498.78|495.42|498.78|495.42|498.78|495.42|498.78|495.42|0
1648179720000|2022-03-25 03:42:00|499.01|495.65|499.01|495.65|499.01|495.65|498.9|495.54|0
1648179740000|2022-03-25 03:42:20|499.24|495.88|499.24|495.88|499.24|495.88|499.24|495.88|0
1648179750000|2022-03-25 03:42:30|498.78|495.42|499.01|495.65|499.01|495.65|498.54|495.18|0
1648179770000|2022-03-25 03:42:50|498.9|495.54|498.9|495.54|498.9|495.54|498.9|495.54|0
1648179780000|2022-03-25 03:43:00|499.01|495.65|499.24|495.88|499.24|495.88|499.01|495.65|0
1648179790000|2022-03-25 03:43:10|499.47|496.11|499.47|496.11|499.47|496.11|499.47|496.11|0
1648179800000|2022-03-25 03:43:20|499.94|496.58|500.06|496.7|500.06|496.7|499.71|496.35|0
1648179810000|2022-03-25 03:43:30|499.94|496.58|499.71|496.35|499.94|496.58|499.71|496.35|0
1648179820000|2022-03-25 03:43:40|499.6|496.24|499.94|496.58|499.94|496.58|499.6|496.24|0
1648179830000|2022-03-25 03:43:50|499.71|496.35|499.71|496.35|499.71|496.35|499.71|496.35|0
1648179850000|2022-03-25 03:44:10|499.47|496.11|499.47|496.11|499.47|496.11|499.47|496.11|0
1648179860000|2022-03-25 03:44:20|499.71|496.35|499.24|495.88|499.71|496.35|499.24|495.88|0
1648179880000|2022-03-25 03:44:40|499.71|496.35|499.47|496.11|499.71|496.35|499.47|496.11|0
1648179890000|2022-03-25 03:44:50|499.6|496.24|499.47|496.11|499.6|496.24|499.47|496.11|0
1648179900000|2022-03-25 03:45:00|499.71|496.35|499.71|496.35|499.71|496.35|499.47|496.11|0
1648179910000|2022-03-25 03:45:10|499.6|496.24|499.71|496.35|499.71|496.35|499.47|496.11|0
1648179920000|2022-03-25 03:45:20|499.6|496.24|499.24|495.88|499.6|496.24|499.24|495.88|0
1648179930000|2022-03-25 03:45:30|499.36|496|499.24|495.88|499.36|496|499.24|495.88|0
1648179940000|2022-03-25 03:45:40|499.47|496.11|499.6|496.24|499.71|496.35|499.47|496.11|0
1648179950000|2022-03-25 03:45:50|499.47|496.11|499.24|495.88|499.47|496.11|499.24|495.88|0
1648179960000|2022-03-25 03:46:00|499.36|496|499.36|496|499.36|496|499.36|496|0
1648179970000|2022-03-25 03:46:10|499.24|495.88|499.36|496|499.36|496|499.24|495.88|0
1648179980000|2022-03-25 03:46:20|499.24|495.88|499.13|495.77|499.24|495.88|499.13|495.77|0
1648179990000|2022-03-25 03:46:30|499.01|495.65|499.24|495.88|499.24|495.88|499.01|495.65|0
1648180000000|2022-03-25 03:46:40|499.36|496|499.36|496|499.36|496|499.36|496|0
1648180010000|2022-03-25 03:46:50|499.47|496.11|499.47|496.11|499.47|496.11|499.47|496.11|0
1648180020000|2022-03-25 03:47:00|499.71|496.35|499.47|496.11|499.71|496.35|499.47|496.11|0
1648180040000|2022-03-25 03:47:20|499.71|496.35|499.71|496.35|499.71|496.35|499.71|496.35|0
1648180050000|2022-03-25 03:47:30|499.47|496.11|499.47|496.11|499.47|496.11|499.47|496.11|0
1648180080000|2022-03-25 03:48:00|499.71|496.35|499.47|496.11|499.71|496.35|499.47|496.11|0
1648180090000|2022-03-25 03:48:10|499.71|496.35|499.94|496.58|499.94|496.58|499.71|496.35|0
1648180100000|2022-03-25 03:48:20|500.17|496.81|500.29|496.93|500.29|496.93|500.17|496.81|0
1648180110000|2022-03-25 03:48:30|500.17|496.81|500.17|496.81|500.17|496.81|500.17|496.81|0
1648180120000|2022-03-25 03:48:40|499.94|496.58|499.94|496.58|499.94|496.58|499.94|496.58|0
1648180130000|2022-03-25 03:48:50|500.17|496.81|500.17|496.81|500.17|496.81|500.17|496.81|0
1648180140000|2022-03-25 03:49:00|500.29|496.93|500.29|496.93|500.29|496.93|500.29|496.93|0
1648180150000|2022-03-25 03:49:10|500.17|496.81|500.17|496.81|500.17|496.81|499.94|496.58|0
1648180160000|2022-03-25 03:49:20|500.06|496.7|500.17|496.81|500.17|496.81|500.06|496.7|0
1648180170000|2022-03-25 03:49:30|500.29|496.93|500.29|496.93|500.29|496.93|500.29|496.93|0
1648180180000|2022-03-25 03:49:40|500.17|496.81|500.06|496.7|500.17|496.81|500.06|496.7|0
1648180190000|2022-03-25 03:49:50|499.94|496.58|499.83|496.47|499.94|496.58|499.83|496.47|0
1648180200000|2022-03-25 03:50:00|499.71|496.35|499.71|496.35|499.71|496.35|499.71|496.35|0
1648180210000|2022-03-25 03:50:10|499.59|496.23|499.47|496.11|499.59|496.23|499.47|496.11|0
1648180230000|2022-03-25 03:50:30|499.36|496|499.24|495.88|499.36|496|499.24|495.88|0
1648180250000|2022-03-25 03:50:50|499.36|496|499.47|496.11|499.47|496.11|499.24|495.88|0
1648180260000|2022-03-25 03:51:00|499.36|496|499.36|496|499.36|496|499.36|496|0
1648180270000|2022-03-25 03:51:10|499.24|495.88|499.01|495.65|499.24|495.88|499.01|495.65|0
1648180290000|2022-03-25 03:51:30|499.13|495.77|499.24|495.88|499.24|495.88|499.13|495.77|0
1648180300000|2022-03-25 03:51:40|499.47|496.11|499.47|496.11|499.47|496.11|499.47|496.11|0
1648180310000|2022-03-25 03:51:50|499.94|496.58|499.94|496.58|499.94|496.58|499.94|496.58|0
1648180320000|2022-03-25 03:52:00|499.59|496.23|499.59|496.23|499.59|496.23|499.47|496.11|0
1648180330000|2022-03-25 03:52:10|499.71|496.35|499.47|496.11|499.71|496.35|499.47|496.11|0
1648180360000|2022-03-25 03:52:40|499.71|496.35|499.71|496.35|499.83|496.47|499.71|496.35|0
1648180380000|2022-03-25 03:53:00|499.59|496.23|499.47|496.11|499.59|496.23|499.47|496.11|0
1648180390000|2022-03-25 03:53:10|499.24|495.88|499.36|496|499.47|496.11|499.24|495.88|0
1648180400000|2022-03-25 03:53:20|499.47|496.11|499.59|496.23|499.59|496.23|499.47|496.11|0
1648180410000|2022-03-25 03:53:30|499.47|496.11|499.83|496.47|499.83|496.47|499.47|496.11|0
1648180420000|2022-03-25 03:53:40|499.71|496.35|499.83|496.47|499.83|496.47|499.71|496.35|0
1648180430000|2022-03-25 03:53:50|499.71|496.35|499.71|496.35|499.71|496.35|499.71|496.35|0
1648180440000|2022-03-25 03:54:00|499.59|496.23|499.47|496.11|499.59|496.23|499.47|496.11|0
1648180450000|2022-03-25 03:54:10|498.78|495.42|499.01|495.65|499.01|495.65|498.78|495.42|0
1648180460000|2022-03-25 03:54:20|498.9|495.54|498.9|495.54|498.9|495.54|498.9|495.54|0
1648180470000|2022-03-25 03:54:30|499.01|495.65|499.01|495.65|499.01|495.65|499.01|495.65|0
1648180480000|2022-03-25 03:54:40|498.9|495.54|499.01|495.65|499.01|495.65|498.9|495.54|0
1648180490000|2022-03-25 03:54:50|498.9|495.54|499.13|495.77|499.13|495.77|498.9|495.54|0
1648180500000|2022-03-25 03:55:00|499.24|495.88|499.13|495.77|499.24|495.88|499.01|495.65|0
1648180510000|2022-03-25 03:55:10|499.01|495.65|499.01|495.65|499.01|495.65|499.01|495.65|0
1648180530000|2022-03-25 03:55:30|498.77|495.41|498.77|495.41|498.77|495.41|498.77|495.41|0
1648180540000|2022-03-25 03:55:40|499.01|495.65|499.01|495.65|499.01|495.65|499.01|495.65|0
1648180570000|2022-03-25 03:56:10|498.9|495.54|499.01|495.65|499.01|495.65|498.9|495.54|0
1648180580000|2022-03-25 03:56:20|498.9|495.54|499.01|495.65|499.01|495.65|498.9|495.54|0
1648180590000|2022-03-25 03:56:30|498.9|495.54|498.77|495.41|498.9|495.54|498.77|495.41|0
1648180600000|2022-03-25 03:56:40|499.01|495.65|499.01|495.65|499.01|495.65|499.01|495.65|0
1648180610000|2022-03-25 03:56:50|498.9|495.54|499.01|495.65|499.01|495.65|498.9|495.54|0
1648180620000|2022-03-25 03:57:00|498.77|495.41|498.77|495.41|498.77|495.41|498.77|495.41|0
1648180630000|2022-03-25 03:57:10|499.01|495.65|499.01|495.65|499.01|495.65|499.01|495.65|0
1648180670000|2022-03-25 03:57:50|498.77|495.41|498.77|495.41|498.77|495.41|498.77|495.41|0
1648180680000|2022-03-25 03:58:00|498.66|495.3|498.77|495.41|498.77|495.41|498.54|495.18|0
1648180690000|2022-03-25 03:58:10|498.54|495.18|498.77|495.41|498.77|495.41|498.54|495.18|0
1648180700000|2022-03-25 03:58:20|498.54|495.18|498.54|495.18|498.54|495.18|498.54|495.18|0
1648180710000|2022-03-25 03:58:30|498.77|495.41|498.54|495.18|498.77|495.41|498.54|495.18|0
1648180720000|2022-03-25 03:58:40|498.77|495.41|498.77|495.41|498.77|495.41|498.66|495.3|0
1648180740000|2022-03-25 03:59:00|498.54|495.18|498.54|495.18|498.54|495.18|498.54|495.18|0
1648180750000|2022-03-25 03:59:10|498.66|495.3|498.31|494.95|498.77|495.41|498.31|494.95|0
1648180790000|2022-03-25 03:59:50|498.08|494.72|497.84|494.48|498.08|494.72|497.84|494.48|0
1648180800000|2022-03-25 04:00:00|498.08|494.72|498.2|494.84|498.2|494.84|498.08|494.72|0
1648180810000|2022-03-25 04:00:10|498.08|494.72|498.08|494.72|498.08|494.72|497.96|494.6|0
1648180820000|2022-03-25 04:00:20|498.2|494.84|498.2|494.84|498.2|494.84|498.2|494.84|0
1648180830000|2022-03-25 04:00:30|498.31|494.95|498.31|494.95|498.31|494.95|498.31|494.95|0
1648180840000|2022-03-25 04:00:40|498.54|495.18|498.54|495.18|498.54|495.18|498.54|495.18|0
1648180850000|2022-03-25 04:00:50|498.43|495.07|498.31|494.95|498.43|495.07|498.31|494.95|0
1648180860000|2022-03-25 04:01:00|498.2|494.84|498.08|494.72|498.2|494.84|498.08|494.72|0
1648180870000|2022-03-25 04:01:10|498.2|494.84|498.08|494.72|498.2|494.84|498.08|494.72|0
1648180880000|2022-03-25 04:01:20|498.31|494.95|498.31|494.95|498.31|494.95|498.31|494.95|0
1648180900000|2022-03-25 04:01:40|498.2|494.84|498.2|494.84|498.2|494.84|498.2|494.84|0
1648180910000|2022-03-25 04:01:50|498.08|494.72|498.08|494.72|498.08|494.72|497.96|494.6|0
1648180920000|2022-03-25 04:02:00|497.84|494.48|497.84|494.48|498.08|494.72|497.84|494.48|0
1648180950000|2022-03-25 04:02:30|497.61|494.25|497.61|494.25|497.61|494.25|497.61|494.25|0
1648180960000|2022-03-25 04:02:40|497.84|494.48|497.84|494.48|497.84|494.48|497.73|494.37|0
1648180970000|2022-03-25 04:02:50|497.73|494.37|497.61|494.25|497.73|494.37|497.61|494.25|0
1648180980000|2022-03-25 04:03:00|497.38|494.02|497.38|494.02|497.38|494.02|497.38|494.02|0
1648180990000|2022-03-25 04:03:10|497.61|494.25|497.61|494.25|497.61|494.25|497.61|494.25|0
1648181020000|2022-03-25 04:03:40|497.38|494.02|497.38|494.02|497.38|494.02|497.38|494.02|0
1648181050000|2022-03-25 04:04:10|497.27|493.91|497.27|493.91|497.27|493.91|497.27|493.91|0
1648181060000|2022-03-25 04:04:20|497.38|494.02|497.38|494.02|497.38|494.02|497.27|493.91|0
1648181100000|2022-03-25 04:05:00|497.15|493.79|497.15|493.79|497.38|494.02|497.15|493.79|0
1648181110000|2022-03-25 04:05:10|497.27|493.91|497.15|493.79|497.27|493.91|497.15|493.79|0
1648181120000|2022-03-25 04:05:20|497.38|494.02|497.38|494.02|497.38|494.02|497.27|493.91|0
1648181140000|2022-03-25 04:05:40|497.27|493.91|497.15|493.79|497.27|493.91|497.15|493.79|0
1648181150000|2022-03-25 04:05:50|497.38|494.02|497.38|494.02|497.38|494.02|497.38|494.02|0
1648181170000|2022-03-25 04:06:10|497.61|494.25|497.5|494.14|497.61|494.25|497.5|494.14|0
1648181180000|2022-03-25 04:06:20|497.61|494.25|497.61|494.25|497.61|494.25|497.61|494.25|0
1648181190000|2022-03-25 04:06:30|497.5|494.14|497.61|494.25|497.61|494.25|497.5|494.14|0
1648181210000|2022-03-25 04:06:50|497.84|494.48|497.84|494.48|497.84|494.48|497.84|494.48|0
1648181230000|2022-03-25 04:07:10|497.61|494.25|497.73|494.37|497.84|494.48|497.61|494.25|0
1648181240000|2022-03-25 04:07:20|497.61|494.25|497.61|494.25|497.61|494.25|497.61|494.25|0
1648181250000|2022-03-25 04:07:30|497.84|494.48|497.84|494.48|497.84|494.48|497.84|494.48|0
1648181270000|2022-03-25 04:07:50|497.61|494.25|497.61|494.25|497.61|494.25|497.61|494.25|0
1648181280000|2022-03-25 04:08:00|497.5|494.14|497.38|494.02|497.5|494.14|497.38|494.02|0
1648181300000|2022-03-25 04:08:20|497.5|494.14|497.27|493.91|497.5|494.14|497.27|493.91|0
1648181310000|2022-03-25 04:08:30|497.38|494.02|497.38|494.02|497.38|494.02|497.38|494.02|0
1648181320000|2022-03-25 04:08:40|497.5|494.14|497.38|494.02|497.5|494.14|497.38|494.02|0
1648181340000|2022-03-25 04:09:00|497.27|493.91|497.15|493.79|497.27|493.91|497.15|493.79|0
1648181360000|2022-03-25 04:09:20|497.27|493.91|497.15|493.79|497.27|493.91|497.15|493.79|0
1648181390000|2022-03-25 04:09:50|497.27|493.91|497.38|494.02|497.38|494.02|497.27|493.91|0
1648181420000|2022-03-25 04:10:20|497.15|493.79|497.15|493.79|497.15|493.79|497.15|493.79|0
1648181430000|2022-03-25 04:10:30|497.03|493.67|496.91|493.55|497.03|493.67|496.91|493.55|0
1648181450000|2022-03-25 04:10:50|497.03|493.67|496.91|493.55|497.03|493.67|496.91|493.55|0
1648181460000|2022-03-25 04:11:00|497.15|493.79|497.15|493.79|497.15|493.79|497.15|493.79|0
1648181500000|2022-03-25 04:11:40|496.91|493.55|496.91|493.55|496.91|493.55|496.91|493.55|0
1648181510000|2022-03-25 04:11:50|495.75|492.39|495.75|492.39|495.75|492.39|495.29|491.93|0
1648181520000|2022-03-25 04:12:00|495.64|492.28|495.75|492.39|495.98|492.62|495.64|492.28|0
1648181530000|2022-03-25 04:12:10|495.64|492.28|495.75|492.39|495.75|492.39|495.52|492.16|0
1648181540000|2022-03-25 04:12:20|495.98|492.62|495.75|492.39|495.98|492.62|495.52|492.16|0
1648181550000|2022-03-25 04:12:30|495.64|492.28|495.75|492.39|495.75|492.39|495.64|492.28|0
1648181570000|2022-03-25 04:12:50|495.52|492.16|495.75|492.39|495.75|492.39|495.52|492.16|0
1648181580000|2022-03-25 04:13:00|495.52|492.16|495.75|492.39|495.75|492.39|495.52|492.16|0
1648181590000|2022-03-25 04:13:10|495.52|492.16|495.41|492.05|495.52|492.16|495.41|492.05|0
1648181600000|2022-03-25 04:13:20|495.29|491.93|495.52|492.16|495.52|492.16|495.29|491.93|0
1648181610000|2022-03-25 04:13:30|495.75|492.39|495.64|492.28|495.75|492.39|495.64|492.28|0
1648181620000|2022-03-25 04:13:40|495.75|492.39|495.64|492.28|495.75|492.39|495.64|492.28|0
1648181630000|2022-03-25 04:13:50|495.75|492.39|495.64|492.28|495.75|492.39|495.64|492.28|0
1648181640000|2022-03-25 04:14:00|495.52|492.16|495.52|492.16|495.52|492.16|495.52|492.16|0
1648181670000|2022-03-25 04:14:30|495.64|492.28|495.64|492.28|495.64|492.28|495.64|492.28|0
1648181680000|2022-03-25 04:14:40|495.98|492.62|496.22|492.86|496.22|492.86|495.87|492.51|0
1648181710000|2022-03-25 04:15:10|496.68|493.32|496.68|493.32|496.68|493.32|496.68|493.32|0
1648181720000|2022-03-25 04:15:20|496.45|493.09|496.22|492.86|496.45|493.09|496.22|492.86|0
1648181730000|2022-03-25 04:15:30|495.98|492.62|495.98|492.62|495.98|492.62|495.98|492.62|0
1648181740000|2022-03-25 04:15:40|496.22|492.86|496.1|492.74|496.22|492.86|496.1|492.74|0
1648181750000|2022-03-25 04:15:50|496.22|492.86|495.98|492.62|496.22|492.86|495.98|492.62|0
1648181770000|2022-03-25 04:16:10|495.75|492.39|495.75|492.39|495.75|492.39|495.75|492.39|0
1648181800000|2022-03-25 04:16:40|495.98|492.62|496.1|492.74|496.1|492.74|495.98|492.62|0
1648181810000|2022-03-25 04:16:50|496.21|492.85|496.21|492.85|496.34|492.98|496.21|492.85|0
1648181820000|2022-03-25 04:17:00|496.1|492.74|496.21|492.85|496.21|492.85|496.1|492.74|0
1648181840000|2022-03-25 04:17:20|496.34|492.98|496.21|492.85|496.34|492.98|496.21|492.85|0
1648181860000|2022-03-25 04:17:40|495.98|492.62|496.21|492.85|496.21|492.85|495.98|492.62|0
1648181870000|2022-03-25 04:17:50|496.34|492.98|496.34|492.98|496.34|492.98|496.34|492.98|0
1648181880000|2022-03-25 04:18:00|496.21|492.85|496.21|492.85|496.21|492.85|496.21|492.85|0
1648181890000|2022-03-25 04:18:10|496.45|493.09|496.45|493.09|496.68|493.32|496.45|493.09|0
1648181900000|2022-03-25 04:18:20|496.57|493.21|496.68|493.32|496.68|493.32|496.57|493.21|0
1648181930000|2022-03-25 04:18:50|496.57|493.21|496.1|492.74|496.57|493.21|496.1|492.74|0
1648181940000|2022-03-25 04:19:00|495.87|492.51|495.52|492.16|495.98|492.62|495.52|492.16|0
1648181960000|2022-03-25 04:19:20|495.75|492.39|495.52|492.16|495.75|492.39|495.52|492.16|0
1648181970000|2022-03-25 04:19:30|495.41|492.05|495.64|492.28|495.64|492.28|495.41|492.05|0
1648181980000|2022-03-25 04:19:40|495.52|492.16|495.75|492.39|495.75|492.39|495.52|492.16|0
1648182000000|2022-03-25 04:20:00|495.52|492.16|495.52|492.16|495.52|492.16|495.52|492.16|0
1648182010000|2022-03-25 04:20:10|495.41|492.05|495.41|492.05|495.41|492.05|495.41|492.05|0
1648182020000|2022-03-25 04:20:20|495.52|492.16|495.52|492.16|495.52|492.16|495.52|492.16|0
1648182030000|2022-03-25 04:20:30|495.75|492.39|495.52|492.16|495.75|492.39|495.52|492.16|0
1648182040000|2022-03-25 04:20:40|495.41|492.05|495.41|492.05|495.52|492.16|495.41|492.05|0
1648182050000|2022-03-25 04:20:50|495.29|491.93|495.29|491.93|495.29|491.93|495.29|491.93|0
1648182060000|2022-03-25 04:21:00|495.64|492.28|495.75|492.39|495.75|492.39|495.52|492.16|0
1648182080000|2022-03-25 04:21:20|495.98|492.62|495.98|492.62|495.98|492.62|495.98|492.62|0
1648182090000|2022-03-25 04:21:30|495.75|492.39|495.75|492.39|495.75|492.39|495.75|492.39|0
1648182100000|2022-03-25 04:21:40|495.64|492.28|495.75|492.39|495.75|492.39|495.64|492.28|0
1648182140000|2022-03-25 04:22:20|495.52|492.16|495.64|492.28|495.64|492.28|495.52|492.16|0
1648182150000|2022-03-25 04:22:30|495.52|492.16|495.52|492.16|495.52|492.16|495.52|492.16|0
1648182160000|2022-03-25 04:22:40|495.75|492.39|495.75|492.39|495.75|492.39|495.75|492.39|0
1648182170000|2022-03-25 04:22:50|495.98|492.62|495.87|492.51|495.98|492.62|495.87|492.51|0
1648182180000|2022-03-25 04:23:00|495.98|492.62|495.75|492.39|495.98|492.62|495.75|492.39|0
1648182200000|2022-03-25 04:23:20|495.52|492.16|495.75|492.39|495.75|492.39|495.52|492.16|0
1648182210000|2022-03-25 04:23:30|495.64|492.28|495.64|492.28|495.64|492.28|495.64|492.28|0
1648182220000|2022-03-25 04:23:40|495.75|492.39|495.75|492.39|495.75|492.39|495.75|492.39|0
1648182230000|2022-03-25 04:23:50|495.52|492.16|495.75|492.39|495.75|492.39|495.52|492.16|0
1648182240000|2022-03-25 04:24:00|495.98|492.62|495.75|492.39|495.98|492.62|495.75|492.39|0
1648182280000|2022-03-25 04:24:40|495.98|492.62|495.87|492.51|495.98|492.62|495.87|492.51|0
1648182290000|2022-03-25 04:24:50|495.75|492.39|495.75|492.39|495.75|492.39|495.75|492.39|0
1648182300000|2022-03-25 04:25:00|495.52|492.16|495.52|492.16|495.52|492.16|495.52|492.16|0
1648182310000|2022-03-25 04:25:10|495.28|491.92|495.28|491.92|495.28|491.92|495.28|491.92|0
1648182320000|2022-03-25 04:25:20|495.41|492.05|495.28|491.92|495.41|492.05|495.28|491.92|0
1648182350000|2022-03-25 04:25:50|495.52|492.16|495.52|492.16|495.52|492.16|495.52|492.16|0
1648182360000|2022-03-25 04:26:00|495.28|491.92|495.41|492.05|495.52|492.16|495.28|491.92|0
1648182370000|2022-03-25 04:26:10|495.28|491.92|495.28|491.92|495.28|491.92|495.28|491.92|0
1648182380000|2022-03-25 04:26:20|495.17|491.81|494.94|491.58|495.17|491.81|494.94|491.58|0
1648182390000|2022-03-25 04:26:30|495.05|491.69|495.17|491.81|495.17|491.81|495.05|491.69|0
1648182400000|2022-03-25 04:26:40|495.28|491.92|495.28|491.92|495.28|491.92|495.17|491.81|0
1648182430000|2022-03-25 04:27:10|495.05|491.69|495.05|491.69|495.05|491.69|495.05|491.69|0
1648182470000|2022-03-25 04:27:50|494.94|491.58|495.05|491.69|495.05|491.69|494.94|491.58|0
1648182480000|2022-03-25 04:28:00|494.94|491.58|494.82|491.46|494.94|491.58|494.82|491.46|0
1648182490000|2022-03-25 04:28:10|494.71|491.35|494.71|491.35|494.82|491.46|494.71|491.35|0
1648182500000|2022-03-25 04:28:20|494.82|491.46|494.82|491.46|494.82|491.46|494.82|491.46|0
1648182510000|2022-03-25 04:28:30|494.71|491.35|494.59|491.23|494.71|491.35|494.59|491.23|0
1648182520000|2022-03-25 04:28:40|494.71|491.35|494.59|491.23|494.71|491.35|494.59|491.23|0
1648182530000|2022-03-25 04:28:50|494.71|491.35|494.59|491.23|494.71|491.35|494.59|491.23|0
1648182540000|2022-03-25 04:29:00|494.71|491.35|494.71|491.35|494.71|491.35|494.71|491.35|0
1648182550000|2022-03-25 04:29:10|494.82|491.46|494.82|491.46|494.82|491.46|494.59|491.23|0
1648182560000|2022-03-25 04:29:20|494.71|491.35|494.59|491.23|494.71|491.35|494.59|491.23|0
1648182600000|2022-03-25 04:30:00|494.71|491.35|494.82|491.46|494.94|491.58|494.71|491.35|0
1648182610000|2022-03-25 04:30:10|494.59|491.23|494.82|491.46|494.82|491.46|494.59|491.23|0
1648182620000|2022-03-25 04:30:20|494.71|491.35|494.82|491.46|494.82|491.46|494.71|491.35|0
1648182640000|2022-03-25 04:30:40|495.05|491.69|495.05|491.69|495.05|491.69|495.05|491.69|0
1648182660000|2022-03-25 04:31:00|495.17|491.81|495.05|491.69|495.28|491.92|495.05|491.69|0
1648182670000|2022-03-25 04:31:10|494.82|491.46|494.82|491.46|494.82|491.46|494.82|491.46|0
1648182680000|2022-03-25 04:31:20|494.94|491.58|495.05|491.69|495.05|491.69|494.94|491.58|0
1648182690000|2022-03-25 04:31:30|494.94|491.58|494.82|491.46|494.94|491.58|494.82|491.46|0
1648182700000|2022-03-25 04:31:40|494.71|491.35|494.59|491.23|494.71|491.35|494.59|491.23|0
1648182710000|2022-03-25 04:31:50|493.89|490.53|494.59|491.23|494.59|491.23|493.89|490.53|0
1648182750000|2022-03-25 04:32:30|494.82|491.46|494.82|491.46|494.82|491.46|494.82|491.46|0
1648182770000|2022-03-25 04:32:50|494.59|491.23|494.59|491.23|494.59|491.23|494.59|491.23|0
1648182780000|2022-03-25 04:33:00|494.36|491|494.36|491|494.36|491|494.36|491|0
1648182800000|2022-03-25 04:33:20|494.48|491.12|494.59|491.23|494.59|491.23|494.48|491.12|0
1648182810000|2022-03-25 04:33:30|494.82|491.46|494.71|491.35|494.82|491.46|494.71|491.35|0
1648182820000|2022-03-25 04:33:40|494.59|491.23|494.59|491.23|494.59|491.23|494.59|491.23|0
1648182830000|2022-03-25 04:33:50|494.82|491.46|494.82|491.46|494.82|491.46|494.82|491.46|0
1648182840000|2022-03-25 04:34:00|494.71|491.35|494.82|491.46|494.82|491.46|494.71|491.35|0
1648182870000|2022-03-25 04:34:30|495.05|491.69|494.82|491.46|495.05|491.69|494.82|491.46|0
1648182890000|2022-03-25 04:34:50|495.05|491.69|495.05|491.69|495.05|491.69|495.05|491.69|0
1648182910000|2022-03-25 04:35:10|494.94|491.58|494.94|491.58|494.94|491.58|494.94|491.58|0
1648182920000|2022-03-25 04:35:20|495.05|491.69|495.05|491.69|495.05|491.69|495.05|491.69|0
1648182930000|2022-03-25 04:35:30|494.94|491.58|494.94|491.58|494.94|491.58|494.94|491.58|0
1648182940000|2022-03-25 04:35:40|495.05|491.69|495.05|491.69|495.05|491.69|494.94|491.58|0
1648182950000|2022-03-25 04:35:50|494.94|491.58|495.05|491.69|495.05|491.69|494.82|491.46|0
1648182960000|2022-03-25 04:36:00|494.82|491.46|494.94|491.58|494.94|491.58|494.82|491.46|0
1648182970000|2022-03-25 04:36:10|495.05|491.69|495.05|491.69|495.05|491.69|495.05|491.69|0
1648182980000|2022-03-25 04:36:20|495.17|491.81|495.17|491.81|495.28|491.92|495.05|491.69|0
1648182990000|2022-03-25 04:36:30|495.05|491.69|495.17|491.81|495.17|491.81|495.05|491.69|0
1648183000000|2022-03-25 04:36:40|495.28|491.92|495.28|491.92|495.28|491.92|495.17|491.81|0
1648183010000|2022-03-25 04:36:50|495.05|491.69|495.05|491.69|495.05|491.69|495.05|491.69|0
1648183030000|2022-03-25 04:37:10|494.94|491.58|495.05|491.69|495.05|491.69|494.94|491.58|0
1648183040000|2022-03-25 04:37:20|494.94|491.58|494.82|491.46|494.94|491.58|494.82|491.46|0
1648183060000|2022-03-25 04:37:40|494.59|491.23|494.59|491.23|494.59|491.23|494.59|491.23|0
1648183070000|2022-03-25 04:37:50|494.35|490.99|494.35|490.99|494.35|490.99|494.35|490.99|0
1648183080000|2022-03-25 04:38:00|494.59|491.23|494.82|491.46|494.82|491.46|494.59|491.23|0
1648183090000|2022-03-25 04:38:10|495.05|491.69|494.82|491.46|495.05|491.69|494.82|491.46|0
1648183100000|2022-03-25 04:38:20|495.17|491.81|495.05|491.69|495.17|491.81|495.05|491.69|0
1648183140000|2022-03-25 04:39:00|495.17|491.81|495.28|491.92|495.28|491.92|495.17|491.81|0
1648183150000|2022-03-25 04:39:10|495.05|491.69|495.05|491.69|495.05|491.69|495.05|491.69|0
1648183160000|2022-03-25 04:39:20|495.17|491.81|495.28|491.92|495.28|491.92|495.17|491.81|0
1648183170000|2022-03-25 04:39:30|495.17|491.81|495.05|491.69|495.17|491.81|495.05|491.69|0
1648183200000|2022-03-25 04:40:00|495.17|491.81|495.17|491.81|495.28|491.92|495.17|491.81|0
1648183210000|2022-03-25 04:40:10|495.05|491.69|495.05|491.69|495.05|491.69|495.05|491.69|0
1648183220000|2022-03-25 04:40:20|494.82|491.46|494.82|491.46|494.82|491.46|494.71|491.35|0
1648183260000|2022-03-25 04:41:00|494.71|491.35|494.82|491.46|494.82|491.46|494.71|491.35|0
1648183290000|2022-03-25 04:41:30|494.71|491.35|494.71|491.35|494.82|491.46|494.71|491.35|0
1648183300000|2022-03-25 04:41:40|494.59|491.23|494.59|491.23|494.59|491.23|494.59|491.23|0
1648183310000|2022-03-25 04:41:50|494.35|490.99|494.12|490.76|494.35|490.99|494.12|490.76|0
1648183320000|2022-03-25 04:42:00|494.01|490.65|494.01|490.65|494.01|490.65|494.01|490.65|0
1648183330000|2022-03-25 04:42:10|493.66|490.3|493.89|490.53|493.89|490.53|493.66|490.3|0
1648183340000|2022-03-25 04:42:20|493.78|490.42|493.89|490.53|493.89|490.53|493.78|490.42|0
1648183350000|2022-03-25 04:42:30|493.78|490.42|493.78|490.42|493.78|490.42|493.78|490.42|0
1648183360000|2022-03-25 04:42:40|493.89|490.53|493.89|490.53|493.89|490.53|493.89|490.53|0
1648183370000|2022-03-25 04:42:50|493.78|490.42|493.89|490.53|493.89|490.53|493.78|490.42|0
1648183380000|2022-03-25 04:43:00|493.66|490.3|493.66|490.3|493.66|490.3|493.66|490.3|0
1648183400000|2022-03-25 04:43:20|493.43|490.07|493.43|490.07|493.43|490.07|493.43|490.07|0
1648183410000|2022-03-25 04:43:30|493.55|490.19|493.66|490.3|493.66|490.3|493.43|490.07|0
1648183420000|2022-03-25 04:43:40|493.43|490.07|493.43|490.07|493.43|490.07|493.43|490.07|0
1648183430000|2022-03-25 04:43:50|493.89|490.53|493.89|490.53|493.89|490.53|493.89|490.53|0
1648183460000|2022-03-25 04:44:20|494.12|490.76|494.12|490.76|494.12|490.76|494.12|490.76|0
1648183500000|2022-03-25 04:45:00|494.35|490.99|494.35|490.99|494.35|490.99|494.35|490.99|0
1648183510000|2022-03-25 04:45:10|494.47|491.11|494.35|490.99|494.47|491.11|494.35|490.99|0
1648183530000|2022-03-25 04:45:30|494.59|491.23|494.59|491.23|494.59|491.23|494.59|491.23|0
1648183540000|2022-03-25 04:45:40|494.35|490.99|494.35|490.99|494.35|490.99|494.35|490.99|0
1648183560000|2022-03-25 04:46:00|494.12|490.76|494.12|490.76|494.35|490.99|494.12|490.76|0
1648183580000|2022-03-25 04:46:20|494.24|490.88|494.24|490.88|494.24|490.88|494.24|490.88|0
1648183590000|2022-03-25 04:46:30|494.35|490.99|494.12|490.76|494.35|490.99|494.12|490.76|0
1648183610000|2022-03-25 04:46:50|494.24|490.88|493.89|490.53|494.24|490.88|493.89|490.53|0
1648183620000|2022-03-25 04:47:00|494.01|490.65|494.12|490.76|494.12|490.76|493.89|490.53|0
1648183670000|2022-03-25 04:47:50|494.01|490.65|494.01|490.65|494.01|490.65|494.01|490.65|0
1648183680000|2022-03-25 04:48:00|494.12|490.76|494.12|490.76|494.12|490.76|494.12|490.76|0
1648183690000|2022-03-25 04:48:10|493.89|490.53|493.89|490.53|493.89|490.53|493.89|490.53|0
1648183700000|2022-03-25 04:48:20|493.66|490.3|493.42|490.06|493.66|490.3|493.42|490.06|0
1648183740000|2022-03-25 04:49:00|493.55|490.19|493.42|490.06|493.66|490.3|493.42|490.06|0
1648183750000|2022-03-25 04:49:10|492.96|489.6|492.96|489.6|492.96|489.6|492.96|489.6|0
1648183760000|2022-03-25 04:49:20|492.73|489.37|493.19|489.83|493.19|489.83|492.73|489.37|0
1648183770000|2022-03-25 04:49:30|493.42|490.06|493.66|490.3|493.66|490.3|493.42|490.06|0
1648183780000|2022-03-25 04:49:40|493.42|490.06|493.19|489.83|493.42|490.06|493.19|489.83|0
1648183820000|2022-03-25 04:50:20|493.42|490.06|493.19|489.83|493.42|490.06|493.19|489.83|0
1648183840000|2022-03-25 04:50:40|492.96|489.6|493.08|489.72|493.08|489.72|492.96|489.6|0
1648183850000|2022-03-25 04:50:50|492.96|489.6|492.73|489.37|492.96|489.6|492.73|489.37|0
1648183860000|2022-03-25 04:51:00|492.5|489.14|492.5|489.14|492.5|489.14|492.5|489.14|0
1648183870000|2022-03-25 04:51:10|492.73|489.37|492.62|489.26|492.73|489.37|492.62|489.26|0
1648183880000|2022-03-25 04:51:20|492.5|489.14|492.5|489.14|492.5|489.14|492.5|489.14|0
1648183890000|2022-03-25 04:51:30|492.73|489.37|492.5|489.14|492.73|489.37|492.5|489.14|0
1648183900000|2022-03-25 04:51:40|492.73|489.37|492.5|489.14|492.73|489.37|492.5|489.14|0
1648183930000|2022-03-25 04:52:10|492.26|488.9|492.26|488.9|492.26|488.9|492.26|488.9|0
1648183940000|2022-03-25 04:52:20|492.39|489.03|492.39|489.03|492.39|489.03|492.39|489.03|0
1648183950000|2022-03-25 04:52:30|492.5|489.14|492.39|489.03|492.5|489.14|492.39|489.03|0
1648183960000|2022-03-25 04:52:40|492.8|489.44|493.34|489.98|493.34|489.98|492.8|489.44|0
1648183970000|2022-03-25 04:52:50|493.57|490.21|493.34|489.98|493.57|490.21|493.34|489.98|0
1648184000000|2022-03-25 04:53:20|493.46|490.1|493.34|489.98|493.46|490.1|493.34|489.98|0
1648184010000|2022-03-25 04:53:30|493.57|490.21|493.57|490.21|493.57|490.21|493.57|490.21|0
1648184020000|2022-03-25 04:53:40|493.8|490.44|493.8|490.44|493.8|490.44|493.8|490.44|0
1648184050000|2022-03-25 04:54:10|493.57|490.21|493.57|490.21|493.57|490.21|493.57|490.21|0
1648184060000|2022-03-25 04:54:20|493.69|490.33|493.57|490.21|493.69|490.33|493.57|490.21|0
1648184070000|2022-03-25 04:54:30|493.69|490.33|493.34|489.98|493.69|490.33|493.34|489.98|0
1648184100000|2022-03-25 04:55:00|493.23|489.87|493.34|489.98|493.34|489.98|493.23|489.87|0
1648184110000|2022-03-25 04:55:10|493.57|490.21|493.57|490.21|493.57|490.21|493.57|490.21|0
1648184120000|2022-03-25 04:55:20|493.46|490.1|492.41|489.05|493.46|490.1|492.41|489.05|0
1648184130000|2022-03-25 04:55:30|492.88|489.52|492.88|489.52|492.88|489.52|492.88|489.52|0
1648184140000|2022-03-25 04:55:40|492.64|489.28|492.64|489.28|492.64|489.28|492.64|489.28|0
1648184150000|2022-03-25 04:55:50|492.41|489.05|492.64|489.28|492.64|489.28|492.41|489.05|0
1648184170000|2022-03-25 04:56:10|492.41|489.05|492.41|489.05|492.41|489.05|492.41|489.05|0
1648184230000|2022-03-25 04:57:10|492.18|488.82|492.18|488.82|492.18|488.82|492.18|488.82|0
1648184250000|2022-03-25 04:57:30|492.41|489.05|492.18|488.82|492.41|489.05|492.18|488.82|0
1648184260000|2022-03-25 04:57:40|490.8|487.44|490.8|487.44|491.03|487.67|490.8|487.44|0
1648184270000|2022-03-25 04:57:50|490.1|486.74|489.64|486.28|490.1|486.74|489.64|486.28|0
1648184280000|2022-03-25 04:58:00|489.87|486.51|489.64|486.28|489.87|486.51|489.64|486.28|0
1648184290000|2022-03-25 04:58:10|489.41|486.05|489.64|486.28|489.64|486.28|489.41|486.05|0
1648184300000|2022-03-25 04:58:20|489.53|486.17|489.41|486.05|489.53|486.17|489.41|486.05|0
1648184310000|2022-03-25 04:58:30|488.49|485.13|488.49|485.13|488.49|485.13|488.49|485.13|0
1648184320000|2022-03-25 04:58:40|488.26|484.9|486.19|482.83|488.26|484.9|486.19|482.83|0
1648184330000|2022-03-25 04:58:50|486.42|483.06|486.42|483.06|486.42|483.06|486.42|483.06|0
1648184340000|2022-03-25 04:59:00|486.88|483.52|486.65|483.29|486.88|483.52|486.65|483.29|0
1648184350000|2022-03-25 04:59:10|487.23|483.87|487.57|484.21|487.57|484.21|487.11|483.75|0
1648184360000|2022-03-25 04:59:20|487.34|483.98|487.34|483.98|487.34|483.98|487.34|483.98|0
1648184370000|2022-03-25 04:59:30|487.57|484.21|488.03|484.67|488.03|484.67|487.57|484.21|0
1648184380000|2022-03-25 04:59:40|488.26|484.9|488.49|485.13|488.49|485.13|488.26|484.9|0
1648184390000|2022-03-25 04:59:50|488.38|485.02|488.49|485.13|488.49|485.13|488.26|484.9|0
1648184400000|2022-03-25 05:00:00|488.26|484.9|489.64|486.28|489.64|486.28|488.26|484.9|0
1648184410000|2022-03-25 05:00:10|490.34|486.98|490.1|486.74|490.34|486.98|489.87|486.51|0
1648184420000|2022-03-25 05:00:20|489.99|486.63|490.1|486.74|490.34|486.98|489.99|486.63|0
1648184430000|2022-03-25 05:00:30|490.34|486.98|490.34|486.98|490.34|486.98|490.34|486.98|0
1648184440000|2022-03-25 05:00:40|490.46|487.1|490.46|487.1|490.46|487.1|490.46|487.1|0
1648184450000|2022-03-25 05:00:50|490.57|487.21|490.34|486.98|490.57|487.21|490.1|486.74|0
1648184460000|2022-03-25 05:01:00|490.1|486.74|490.1|486.74|490.1|486.74|490.1|486.74|0
1648184470000|2022-03-25 05:01:10|489.87|486.51|489.18|485.82|489.87|486.51|489.18|485.82|0
1648184480000|2022-03-25 05:01:20|489.3|485.94|489.18|485.82|489.3|485.94|489.18|485.82|0
1648184490000|2022-03-25 05:01:30|489.41|486.05|489.87|486.51|489.87|486.51|489.3|485.94|0
1648184500000|2022-03-25 05:01:40|489.64|486.28|489.87|486.51|489.87|486.51|489.64|486.28|0
1648184510000|2022-03-25 05:01:50|489.76|486.4|489.87|486.51|489.87|486.51|489.76|486.4|0
1648184520000|2022-03-25 05:02:00|489.41|486.05|489.3|485.94|489.41|486.05|489.18|485.82|0
1648184530000|2022-03-25 05:02:10|489.18|485.82|489.3|485.94|489.41|486.05|489.18|485.82|0
1648184540000|2022-03-25 05:02:20|489.18|485.82|489.41|486.05|489.41|486.05|489.18|485.82|0
1648184550000|2022-03-25 05:02:30|489.18|485.82|488.95|485.59|489.41|486.05|488.95|485.59|0
1648184560000|2022-03-25 05:02:40|489.07|485.71|489.18|485.82|489.18|485.82|488.95|485.59|0
1648184570000|2022-03-25 05:02:50|489.07|485.71|489.07|485.71|489.07|485.71|489.07|485.71|0
1648184580000|2022-03-25 05:03:00|489.18|485.82|489.41|486.05|489.41|486.05|489.18|485.82|0
1648184590000|2022-03-25 05:03:10|489.64|486.28|489.64|486.28|489.64|486.28|489.64|486.28|0
1648184600000|2022-03-25 05:03:20|489.53|486.17|489.41|486.05|489.53|486.17|489.41|486.05|0
1648184610000|2022-03-25 05:03:30|489.64|486.28|489.53|486.17|489.64|486.28|489.53|486.17|0
1648184620000|2022-03-25 05:03:40|489.64|486.28|489.99|486.63|489.99|486.63|489.64|486.28|0
1648184630000|2022-03-25 05:03:50|489.87|486.51|489.99|486.63|490.1|486.74|489.87|486.51|0
1648184640000|2022-03-25 05:04:00|490.1|486.74|489.87|486.51|490.1|486.74|489.87|486.51|0
1648184650000|2022-03-25 05:04:10|489.64|486.28|489.41|486.05|489.76|486.4|489.41|486.05|0
1648184660000|2022-03-25 05:04:20|489.53|486.17|489.64|486.28|489.76|486.4|489.53|486.17|0
1648184670000|2022-03-25 05:04:30|489.87|486.51|489.87|486.51|489.87|486.51|489.87|486.51|0
1648184680000|2022-03-25 05:04:40|489.64|486.28|489.64|486.28|489.64|486.28|489.64|486.28|0
1648184690000|2022-03-25 05:04:50|489.87|486.51|489.87|486.51|489.87|486.51|489.87|486.51|0
1648184700000|2022-03-25 05:05:00|489.64|486.28|489.41|486.05|489.64|486.28|489.41|486.05|0
1648184710000|2022-03-25 05:05:10|489.64|486.28|489.64|486.28|489.64|486.28|489.64|486.28|0
1648184720000|2022-03-25 05:05:20|489.76|486.4|489.76|486.4|489.87|486.51|489.76|486.4|0
1648184730000|2022-03-25 05:05:30|489.87|486.51|490.1|486.74|490.33|486.97|489.87|486.51|0
1648184740000|2022-03-25 05:05:40|489.64|486.28|490.8|487.44|490.8|487.44|489.64|486.28|0
1648184750000|2022-03-25 05:05:50|490.68|487.32|490.8|487.44|490.8|487.44|490.68|487.32|0
1648184760000|2022-03-25 05:06:00|491.03|487.67|490.56|487.2|491.03|487.67|490.56|487.2|0
1648184770000|2022-03-25 05:06:10|490.33|486.97|490.56|487.2|490.56|487.2|490.33|486.97|0
1648184780000|2022-03-25 05:06:20|490.68|487.32|490.8|487.44|490.8|487.44|490.56|487.2|0
1648184800000|2022-03-25 05:06:40|491.03|487.67|491.03|487.67|491.03|487.67|491.03|487.67|0
1648184820000|2022-03-25 05:07:00|491.15|487.79|491.15|487.79|491.15|487.79|491.15|487.79|0
1648184830000|2022-03-25 05:07:10|491.03|487.67|490.56|487.2|491.03|487.67|490.56|487.2|0
1648184850000|2022-03-25 05:07:30|490.8|487.44|490.68|487.32|490.8|487.44|490.68|487.32|0
1648184860000|2022-03-25 05:07:40|490.8|487.44|490.56|487.2|490.8|487.44|490.56|487.2|0
1648184870000|2022-03-25 05:07:50|490.68|487.32|490.56|487.2|490.68|487.32|490.56|487.2|0
1648184880000|2022-03-25 05:08:00|490.68|487.32|490.8|487.44|490.8|487.44|490.68|487.32|0
1648184890000|2022-03-25 05:08:10|491.03|487.67|491.03|487.67|491.03|487.67|490.8|487.44|0
1648184900000|2022-03-25 05:08:20|490.8|487.44|491.03|487.67|491.03|487.67|490.8|487.44|0
1648184910000|2022-03-25 05:08:30|490.8|487.44|490.56|487.2|490.8|487.44|490.56|487.2|0
1648184920000|2022-03-25 05:08:40|490.45|487.09|490.56|487.2|490.56|487.2|490.45|487.09|0
1648184930000|2022-03-25 05:08:50|490.8|487.44|490.56|487.2|490.8|487.44|490.56|487.2|0
1648184940000|2022-03-25 05:09:00|490.8|487.44|491.03|487.67|491.03|487.67|490.8|487.44|0
1648184950000|2022-03-25 05:09:10|490.92|487.56|491.03|487.67|491.03|487.67|490.79|487.43|0
1648184960000|2022-03-25 05:09:20|491.15|487.79|491.03|487.67|491.15|487.79|491.03|487.67|0
1648184970000|2022-03-25 05:09:30|490.91|487.55|491.03|487.67|491.03|487.67|490.91|487.55|0
1648184980000|2022-03-25 05:09:40|491.26|487.9|491.03|487.67|491.26|487.9|491.03|487.67|0
1648184990000|2022-03-25 05:09:50|491.15|487.79|491.26|487.9|491.26|487.9|491.03|487.67|0
1648185000000|2022-03-25 05:10:00|491.49|488.13|491.26|487.9|491.49|488.13|491.26|487.9|0
1648185010000|2022-03-25 05:10:10|491.49|488.13|491.26|487.9|491.49|488.13|491.26|487.9|0
1648185020000|2022-03-25 05:10:20|491.49|488.13|491.26|487.9|491.49|488.13|491.26|487.9|0
1648185030000|2022-03-25 05:10:30|491.49|488.13|491.49|488.13|491.49|488.13|491.49|488.13|0
1648185040000|2022-03-25 05:10:40|491.26|487.9|491.26|487.9|491.26|487.9|491.26|487.9|0
1648185050000|2022-03-25 05:10:50|491.03|487.67|490.56|487.2|491.03|487.67|490.56|487.2|0
1648185060000|2022-03-25 05:11:00|490.79|487.43|491.03|487.67|491.03|487.67|490.56|487.2|0
1648185070000|2022-03-25 05:11:10|490.79|487.43|490.79|487.43|490.79|487.43|490.68|487.32|0
1648185080000|2022-03-25 05:11:20|490.68|487.32|491.03|487.67|491.03|487.67|490.68|487.32|0
1648185090000|2022-03-25 05:11:30|490.91|487.55|490.79|487.43|491.03|487.67|490.79|487.43|0
1648185100000|2022-03-25 05:11:40|490.91|487.55|490.79|487.43|490.91|487.55|490.79|487.43|0
1648185110000|2022-03-25 05:11:50|490.56|487.2|490.45|487.09|490.56|487.2|490.33|486.97|0
1648185120000|2022-03-25 05:12:00|490.56|487.2|490.79|487.43|490.79|487.43|490.56|487.2|0
1648185130000|2022-03-25 05:12:10|490.91|487.55|491.03|487.67|491.03|487.67|490.79|487.43|0
1648185140000|2022-03-25 05:12:20|491.26|487.9|491.26|487.9|491.26|487.9|491.26|487.9|0
1648185150000|2022-03-25 05:12:30|491.38|488.02|491.49|488.13|491.49|488.13|491.38|488.02|0
1648185170000|2022-03-25 05:12:50|491.95|488.59|491.95|488.59|491.95|488.59|491.95|488.59|0
1648185180000|2022-03-25 05:13:00|491.84|488.48|491.38|488.02|491.84|488.48|491.38|488.02|0
1648185190000|2022-03-25 05:13:10|491.26|487.9|491.26|487.9|491.49|488.13|491.26|487.9|0
1648185200000|2022-03-25 05:13:20|491.38|488.02|491.38|488.02|491.38|488.02|491.26|487.9|0
1648185210000|2022-03-25 05:13:30|491.26|487.9|491.49|488.13|491.49|488.13|491.26|487.9|0
1648185220000|2022-03-25 05:13:40|491.26|487.9|491.26|487.9|491.26|487.9|491.26|487.9|0
1648185240000|2022-03-25 05:14:00|491.38|488.02|490.79|487.43|491.38|488.02|490.79|487.43|0
1648185250000|2022-03-25 05:14:10|490.68|487.32|490.68|487.32|490.68|487.32|490.68|487.32|0
1648185260000|2022-03-25 05:14:20|490.79|487.43|490.79|487.43|490.79|487.43|490.79|487.43|0
1648185280000|2022-03-25 05:14:40|491.02|487.66|490.79|487.43|491.02|487.66|490.79|487.43|0
1648185300000|2022-03-25 05:15:00|491.02|487.66|491.02|487.66|491.02|487.66|491.02|487.66|0
1648185310000|2022-03-25 05:15:10|491.14|487.78|491.14|487.78|491.14|487.78|491.14|487.78|0
1648185320000|2022-03-25 05:15:20|491.26|487.9|491.02|487.66|491.26|487.9|491.02|487.66|0
1648185330000|2022-03-25 05:15:30|490.91|487.55|490.79|487.43|490.91|487.55|490.79|487.43|0
1648185340000|2022-03-25 05:15:40|491.02|487.66|491.02|487.66|491.02|487.66|491.02|487.66|0
1648185350000|2022-03-25 05:15:50|491.26|487.9|491.49|488.13|491.49|488.13|491.26|487.9|0
1648185360000|2022-03-25 05:16:00|491.72|488.36|491.72|488.36|491.72|488.36|491.72|488.36|0
1648185400000|2022-03-25 05:16:40|491.84|488.48|491.95|488.59|491.95|488.59|491.84|488.48|0
1648185410000|2022-03-25 05:16:50|492.18|488.82|492.18|488.82|492.18|488.82|492.18|488.82|0
1648185420000|2022-03-25 05:17:00|492.41|489.05|492.64|489.28|492.64|489.28|492.41|489.05|0
1648185430000|2022-03-25 05:17:10|492.41|489.05|492.41|489.05|492.41|489.05|492.41|489.05|0
1648185440000|2022-03-25 05:17:20|492.64|489.28|492.64|489.28|492.64|489.28|492.64|489.28|0
1648185450000|2022-03-25 05:17:30|492.41|489.05|492.41|489.05|492.41|489.05|492.41|489.05|0
1648185480000|2022-03-25 05:18:00|492.3|488.94|491.72|488.36|492.3|488.94|491.72|488.36|0
1648185490000|2022-03-25 05:18:10|491.95|488.59|491.72|488.36|491.95|488.59|491.72|488.36|0
1648185500000|2022-03-25 05:18:20|491.49|488.13|491.49|488.13|491.49|488.13|491.49|488.13|0
1648185510000|2022-03-25 05:18:30|491.37|488.01|491.95|488.59|491.95|488.59|491.37|488.01|0
1648185520000|2022-03-25 05:18:40|491.72|488.36|492.18|488.82|492.18|488.82|491.72|488.36|0
1648185540000|2022-03-25 05:19:00|491.95|488.59|492.18|488.82|492.18|488.82|491.95|488.59|0
1648185560000|2022-03-25 05:19:20|492.64|489.28|492.64|489.28|492.64|489.28|492.64|489.28|0
1648185570000|2022-03-25 05:19:30|492.87|489.51|492.64|489.28|492.87|489.51|492.64|489.28|0
1648185590000|2022-03-25 05:19:50|492.41|489.05|492.41|489.05|492.41|489.05|492.41|489.05|0
1648185600000|2022-03-25 05:20:00|492.18|488.82|492.18|488.82|492.18|488.82|492.18|488.82|0
1648185610000|2022-03-25 05:20:10|492.41|489.05|492.53|489.17|492.53|489.17|492.41|489.05|0
1648185620000|2022-03-25 05:20:20|492.64|489.28|492.41|489.05|492.64|489.28|492.41|489.05|0
1648185630000|2022-03-25 05:20:30|492.53|489.17|492.41|489.05|492.53|489.17|492.41|489.05|0
1648185640000|2022-03-25 05:20:40|492.64|489.28|492.41|489.05|492.64|489.28|492.41|489.05|0
1648185660000|2022-03-25 05:21:00|492.18|488.82|492.18|488.82|492.18|488.82|492.18|488.82|0
1648185670000|2022-03-25 05:21:10|492.07|488.71|491.95|488.59|492.07|488.71|491.95|488.59|0
1648185680000|2022-03-25 05:21:20|491.84|488.48|491.84|488.48|492.18|488.82|491.84|488.48|0
1648185690000|2022-03-25 05:21:30|491.72|488.36|491.72|488.36|491.84|488.48|491.72|488.36|0
1648185700000|2022-03-25 05:21:40|491.49|488.13|491.49|488.13|491.49|488.13|491.49|488.13|0
1648185710000|2022-03-25 05:21:50|491.72|488.36|491.49|488.13|491.72|488.36|491.49|488.13|0
1648185720000|2022-03-25 05:22:00|491.25|487.89|491.25|487.89|491.25|487.89|491.25|487.89|0
1648185730000|2022-03-25 05:22:10|491.49|488.13|491.49|488.13|491.49|488.13|491.25|487.89|0
1648185740000|2022-03-25 05:22:20|491.25|487.89|491.37|488.01|491.37|488.01|491.25|487.89|0
1648185750000|2022-03-25 05:22:30|491.48|488.12|491.25|487.89|491.48|488.12|491.25|487.89|0
1648185760000|2022-03-25 05:22:40|491.48|488.12|491.48|488.12|491.48|488.12|491.48|488.12|0
1648185770000|2022-03-25 05:22:50|491.25|487.89|491.48|488.12|491.48|488.12|491.25|487.89|0
1648185780000|2022-03-25 05:23:00|491.25|487.89|491.25|487.89|491.25|487.89|491.25|487.89|0
1648185810000|2022-03-25 05:23:30|490.79|487.43|491.02|487.66|491.02|487.66|490.79|487.43|0
1648185820000|2022-03-25 05:23:40|491.37|488.01|491.25|487.89|491.48|488.12|491.25|487.89|0
1648185830000|2022-03-25 05:23:50|491.02|487.66|491.02|487.66|491.02|487.66|491.02|487.66|0
1648185840000|2022-03-25 05:24:00|491.25|487.89|491.25|487.89|491.25|487.89|491.25|487.89|0
1648185850000|2022-03-25 05:24:10|491.02|487.66|491.02|487.66|491.02|487.66|490.91|487.55|0
1648185870000|2022-03-25 05:24:30|491.25|487.89|491.25|487.89|491.25|487.89|491.25|487.89|0
1648185880000|2022-03-25 05:24:40|491.48|488.12|491.72|488.36|491.72|488.36|491.48|488.12|0
1648185890000|2022-03-25 05:24:50|491.84|488.48|491.95|488.59|491.95|488.59|491.84|488.48|0
1648185900000|2022-03-25 05:25:00|491.72|488.36|491.72|488.36|491.72|488.36|491.72|488.36|0
1648185910000|2022-03-25 05:25:10|491.84|488.48|491.48|488.12|491.84|488.48|491.48|488.12|0
1648185920000|2022-03-25 05:25:20|491.6|488.24|491.37|488.01|491.6|488.24|491.37|488.01|0
1648185930000|2022-03-25 05:25:30|491.48|488.12|491.48|488.12|491.48|488.12|491.48|488.12|0
1648185940000|2022-03-25 05:25:40|491.25|487.89|491.25|487.89|491.25|487.89|491.25|487.89|0
1648185950000|2022-03-25 05:25:50|491.37|488.01|491.48|488.12|491.48|488.12|491.25|487.89|0
1648185960000|2022-03-25 05:26:00|491.6|488.24|491.6|488.24|491.6|488.24|491.48|488.12|0
1648185970000|2022-03-25 05:26:10|491.72|488.36|491.6|488.24|491.72|488.36|491.6|488.24|0
1648185980000|2022-03-25 05:26:20|491.48|488.12|491.37|488.01|491.48|488.12|491.37|488.01|0
1648185990000|2022-03-25 05:26:30|491.48|488.12|491.37|488.01|491.48|488.12|491.37|488.01|0
1648186000000|2022-03-25 05:26:40|491.25|487.89|491.25|487.89|491.25|487.89|491.25|487.89|0
1648186010000|2022-03-25 05:26:50|491.02|487.66|491.02|487.66|491.02|487.66|491.02|487.66|0
1648186020000|2022-03-25 05:27:00|490.79|487.43|490.79|487.43|490.79|487.43|490.79|487.43|0
1648186030000|2022-03-25 05:27:10|490.56|487.2|490.79|487.43|490.79|487.43|490.56|487.2|0
1648186060000|2022-03-25 05:27:40|490.56|487.2|492.18|488.82|492.18|488.82|490.56|487.2|0
1648186070000|2022-03-25 05:27:50|492.07|488.71|491.95|488.59|492.18|488.82|491.95|488.59|0
1648186080000|2022-03-25 05:28:00|492.18|488.82|492.18|488.82|492.18|488.82|491.95|488.59|0
1648186090000|2022-03-25 05:28:10|492.41|489.05|492.87|489.51|492.87|489.51|492.41|489.05|0
1648186100000|2022-03-25 05:28:20|492.64|489.28|492.41|489.05|492.64|489.28|492.41|489.05|0
1648186110000|2022-03-25 05:28:30|492.64|489.28|492.53|489.17|492.64|489.28|492.53|489.17|0
1648186120000|2022-03-25 05:28:40|492.64|489.28|492.64|489.28|492.64|489.28|492.41|489.05|0
1648186130000|2022-03-25 05:28:50|492.87|489.51|493.56|490.2|493.56|490.2|492.87|489.51|0
1648186140000|2022-03-25 05:29:00|493.33|489.97|493.33|489.97|493.33|489.97|493.33|489.97|0
1648186150000|2022-03-25 05:29:10|493.1|489.74|492.87|489.51|493.1|489.74|492.87|489.51|0
1648186160000|2022-03-25 05:29:20|493.1|489.74|492.76|489.4|493.1|489.74|492.76|489.4|0
1648186170000|2022-03-25 05:29:30|492.64|489.28|492.87|489.51|492.87|489.51|492.64|489.28|0
1648186180000|2022-03-25 05:29:40|492.99|489.63|493.1|489.74|493.1|489.74|492.99|489.63|0
1648186190000|2022-03-25 05:29:50|492.99|489.63|492.99|489.63|492.99|489.63|492.99|489.63|0
1648186200000|2022-03-25 05:30:00|493.1|489.74|493.1|489.74|493.1|489.74|492.99|489.63|0
1648186210000|2022-03-25 05:30:10|493.33|489.97|493.22|489.86|493.33|489.97|493.1|489.74|0
1648186220000|2022-03-25 05:30:20|493.1|489.74|493.1|489.74|493.1|489.74|492.99|489.63|0
1648186240000|2022-03-25 05:30:40|493.33|489.97|493.33|489.97|493.33|489.97|493.33|489.97|0
1648186260000|2022-03-25 05:31:00|494.02|490.66|494.02|490.66|494.02|490.66|494.02|490.66|0
1648186270000|2022-03-25 05:31:10|494.49|491.13|494.38|491.02|494.49|491.13|494.38|491.02|0
1648186280000|2022-03-25 05:31:20|494.49|491.13|494.61|491.25|494.72|491.36|494.49|491.13|0
1648186290000|2022-03-25 05:31:30|494.72|491.36|494.95|491.59|495.3|491.94|494.72|491.36|0
1648186300000|2022-03-25 05:31:40|494.84|491.48|494.61|491.25|494.84|491.48|494.61|491.25|0
1648186310000|2022-03-25 05:31:50|494.49|491.13|494.49|491.13|494.72|491.36|494.49|491.13|0
1648186320000|2022-03-25 05:32:00|494.61|491.25|494.95|491.59|494.95|491.59|494.61|491.25|0
1648186330000|2022-03-25 05:32:10|495.18|491.82|495.41|492.05|495.41|492.05|495.18|491.82|0
1648186340000|2022-03-25 05:32:20|494.95|491.59|494.95|491.59|494.95|491.59|494.95|491.59|0
1648186350000|2022-03-25 05:32:30|495.18|491.82|494.49|491.13|495.18|491.82|494.49|491.13|0
1648186360000|2022-03-25 05:32:40|494.72|491.36|494.49|491.13|494.72|491.36|494.49|491.13|0
1648186370000|2022-03-25 05:32:50|494.72|491.36|494.26|490.9|494.72|491.36|494.26|490.9|0
1648186380000|2022-03-25 05:33:00|494.02|490.66|494.02|490.66|494.02|490.66|494.02|490.66|0
1648186410000|2022-03-25 05:33:30|493.91|490.55|493.79|490.43|493.91|490.55|493.79|490.43|0
1648186430000|2022-03-25 05:33:50|493.56|490.2|493.56|490.2|493.56|490.2|493.56|490.2|0
1648186440000|2022-03-25 05:34:00|493.79|490.43|493.79|490.43|493.79|490.43|493.56|490.2|0
1648186450000|2022-03-25 05:34:10|494.02|490.66|494.02|490.66|494.02|490.66|493.91|490.55|0
1648186460000|2022-03-25 05:34:20|494.14|490.78|494.49|491.13|494.49|491.13|494.14|490.78|0
1648186470000|2022-03-25 05:34:30|494.38|491.02|494.49|491.13|494.49|491.13|494.38|491.02|0
1648186490000|2022-03-25 05:34:50|494.38|491.02|494.38|491.02|494.49|491.13|494.38|491.02|0
1648186500000|2022-03-25 05:35:00|494.26|490.9|494.49|491.13|494.49|491.13|494.26|490.9|0
1648186510000|2022-03-25 05:35:10|494.72|491.36|494.72|491.36|494.72|491.36|494.72|491.36|0
1648186520000|2022-03-25 05:35:20|494.49|491.13|494.49|491.13|494.49|491.13|494.49|491.13|0
1648186540000|2022-03-25 05:35:40|494.72|491.36|494.49|491.13|494.72|491.36|494.38|491.02|0
1648186550000|2022-03-25 05:35:50|494.38|491.02|494.49|491.13|494.49|491.13|494.25|490.89|0
1648186580000|2022-03-25 05:36:20|494.61|491.25|494.72|491.36|494.72|491.36|494.61|491.25|0
1648186590000|2022-03-25 05:36:30|494.84|491.48|494.95|491.59|494.95|491.59|494.84|491.48|0
1648186600000|2022-03-25 05:36:40|495.18|491.82|495.07|491.71|495.18|491.82|495.07|491.71|0
1648186610000|2022-03-25 05:36:50|494.95|491.59|495.18|491.82|495.18|491.82|494.95|491.59|0
1648186620000|2022-03-25 05:37:00|495.41|492.05|495.18|491.82|495.41|492.05|495.18|491.82|0
1648186630000|2022-03-25 05:37:10|494.95|491.59|494.95|491.59|494.95|491.59|494.95|491.59|0
1648186640000|2022-03-25 05:37:20|494.72|491.36|494.72|491.36|494.72|491.36|494.61|491.25|0
1648186660000|2022-03-25 05:37:40|494.49|491.13|494.49|491.13|494.49|491.13|494.49|491.13|0
1648186670000|2022-03-25 05:37:50|494.72|491.36|494.72|491.36|494.72|491.36|494.72|491.36|0
1648186690000|2022-03-25 05:38:10|494.61|491.25|494.49|491.13|494.72|491.36|494.49|491.13|0
1648186700000|2022-03-25 05:38:20|494.61|491.25|494.49|491.13|494.61|491.25|494.49|491.13|0
1648186710000|2022-03-25 05:38:30|494.72|491.36|494.72|491.36|494.72|491.36|494.72|491.36|0
1648186730000|2022-03-25 05:38:50|494.95|491.59|494.72|491.36|494.95|491.59|494.72|491.36|0
1648186740000|2022-03-25 05:39:00|494.61|491.25|494.72|491.36|494.72|491.36|494.61|491.25|0
1648186760000|2022-03-25 05:39:20|494.49|491.13|494.49|491.13|494.49|491.13|494.49|491.13|0
1648186770000|2022-03-25 05:39:30|494.61|491.25|494.49|491.13|494.61|491.25|494.49|491.13|0
1648186780000|2022-03-25 05:39:40|494.37|491.01|494.37|491.01|494.37|491.01|494.37|491.01|0
1648186790000|2022-03-25 05:39:50|494.25|490.89|494.02|490.66|494.25|490.89|494.02|490.66|0
1648186800000|2022-03-25 05:40:00|494.25|490.89|494.37|491.01|494.37|491.01|494.25|490.89|0
1648186810000|2022-03-25 05:40:10|494.49|491.13|494.72|491.36|494.72|491.36|494.49|491.13|0
1648186830000|2022-03-25 05:40:30|494.84|491.48|494.72|491.36|494.84|491.48|494.72|491.36|0
1648186840000|2022-03-25 05:40:40|494.84|491.48|494.95|491.59|494.95|491.59|494.84|491.48|0
1648186850000|2022-03-25 05:40:50|494.72|491.36|494.61|491.25|494.72|491.36|494.61|491.25|0
1648186860000|2022-03-25 05:41:00|494.49|491.13|494.72|491.36|494.72|491.36|494.49|491.13|0
1648186870000|2022-03-25 05:41:10|494.95|491.59|495.18|491.82|495.18|491.82|494.95|491.59|0
1648186880000|2022-03-25 05:41:20|495.41|492.05|495.64|492.28|495.64|492.28|495.41|492.05|0
1648186890000|2022-03-25 05:41:30|495.41|492.05|495.64|492.28|495.64|492.28|495.41|492.05|0
1648186900000|2022-03-25 05:41:40|495.87|492.51|495.87|492.51|495.87|492.51|495.87|492.51|0
1648186910000|2022-03-25 05:41:50|495.99|492.63|495.87|492.51|495.99|492.63|495.87|492.51|0
1648186920000|2022-03-25 05:42:00|495.64|492.28|495.64|492.28|495.76|492.4|495.64|492.28|0
1648186950000|2022-03-25 05:42:30|495.41|492.05|495.41|492.05|495.41|492.05|495.41|492.05|0
1648186960000|2022-03-25 05:42:40|495.18|491.82|495.41|492.05|495.41|492.05|495.18|491.82|0
1648186970000|2022-03-25 05:42:50|495.64|492.28|495.64|492.28|495.64|492.28|495.64|492.28|0
1648186990000|2022-03-25 05:43:10|495.87|492.51|495.41|492.05|495.87|492.51|495.41|492.05|0
1648187000000|2022-03-25 05:43:20|495.53|492.17|495.64|492.28|495.64|492.28|495.53|492.17|0
1648187010000|2022-03-25 05:43:30|495.87|492.51|496.1|492.74|496.1|492.74|495.87|492.51|0
1648187020000|2022-03-25 05:43:40|496.34|492.98|496.1|492.74|496.34|492.98|496.1|492.74|0
1648187030000|2022-03-25 05:43:50|495.87|492.51|495.87|492.51|495.87|492.51|495.87|492.51|0
1648187040000|2022-03-25 05:44:00|495.64|492.28|495.64|492.28|495.87|492.51|495.64|492.28|0
1648187050000|2022-03-25 05:44:10|495.87|492.51|495.64|492.28|495.87|492.51|495.64|492.28|0
1648187060000|2022-03-25 05:44:20|495.76|492.4|495.64|492.28|495.76|492.4|495.64|492.28|0
1648187070000|2022-03-25 05:44:30|495.41|492.05|495.41|492.05|495.41|492.05|495.41|492.05|0
1648187080000|2022-03-25 05:44:40|495.87|492.51|495.64|492.28|495.87|492.51|495.64|492.28|0
1648187100000|2022-03-25 05:45:00|495.53|492.17|495.64|492.28|495.64|492.28|495.41|492.05|0
1648187110000|2022-03-25 05:45:10|495.87|492.51|495.87|492.51|495.87|492.51|495.87|492.51|0
1648187130000|2022-03-25 05:45:30|495.64|492.28|495.41|492.05|495.64|492.28|495.41|492.05|0
1648187150000|2022-03-25 05:45:50|495.18|491.82|495.18|491.82|495.41|492.05|495.18|491.82|0
1648187160000|2022-03-25 05:46:00|494.95|491.59|494.72|491.36|494.95|491.59|494.72|491.36|0
1648187170000|2022-03-25 05:46:10|494.95|491.59|494.95|491.59|494.95|491.59|494.95|491.59|0
1648187180000|2022-03-25 05:46:20|495.18|491.82|495.18|491.82|495.18|491.82|495.18|491.82|0
1648187200000|2022-03-25 05:46:40|495.07|491.71|495.07|491.71|495.07|491.71|494.95|491.59|0
1648187210000|2022-03-25 05:46:50|494.95|491.59|494.95|491.59|494.95|491.59|494.95|491.59|0
1648187220000|2022-03-25 05:47:00|494.72|491.36|494.48|491.12|494.72|491.36|494.48|491.12|0
1648187230000|2022-03-25 05:47:10|494.25|490.89|494.48|491.12|494.48|491.12|494.25|490.89|0
1648187240000|2022-03-25 05:47:20|494.25|490.89|494.02|490.66|494.25|490.89|493.79|490.43|0
1648187250000|2022-03-25 05:47:30|494.25|490.89|494.25|490.89|494.25|490.89|494.25|490.89|0
1648187260000|2022-03-25 05:47:40|494.02|490.66|494.02|490.66|494.02|490.66|494.02|490.66|0
1648187270000|2022-03-25 05:47:50|494.25|490.89|494.25|490.89|494.25|490.89|494.25|490.89|0
1648187280000|2022-03-25 05:48:00|494.02|490.66|494.02|490.66|494.02|490.66|494.02|490.66|0
1648187290000|2022-03-25 05:48:10|493.79|490.43|493.91|490.55|493.91|490.55|493.79|490.43|0
1648187300000|2022-03-25 05:48:20|494.02|490.66|494.02|490.66|494.02|490.66|494.02|490.66|0
1648187320000|2022-03-25 05:48:40|493.79|490.43|493.79|490.43|493.79|490.43|493.79|490.43|0
1648187340000|2022-03-25 05:49:00|493.56|490.2|493.56|490.2|493.56|490.2|493.56|490.2|0
1648187350000|2022-03-25 05:49:10|493.79|490.43|493.33|489.97|493.79|490.43|493.33|489.97|0
1648187360000|2022-03-25 05:49:20|493.45|490.09|493.56|490.2|493.56|490.2|493.33|489.97|0
1648187370000|2022-03-25 05:49:30|493.45|490.09|493.56|490.2|493.56|490.2|493.45|490.09|0
1648187380000|2022-03-25 05:49:40|493.79|490.43|493.79|490.43|493.79|490.43|493.79|490.43|0
1648187390000|2022-03-25 05:49:50|494.02|490.66|494.02|490.66|494.02|490.66|494.02|490.66|0
1648187410000|2022-03-25 05:50:10|493.79|490.43|494.02|490.66|494.02|490.66|493.79|490.43|0
1648187420000|2022-03-25 05:50:20|494.25|490.89|494.48|491.12|494.48|491.12|494.25|490.89|0
1648187430000|2022-03-25 05:50:30|494.6|491.24|494.48|491.12|494.6|491.24|494.48|491.12|0
1648187440000|2022-03-25 05:50:40|494.6|491.24|494.48|491.12|494.6|491.24|494.48|491.12|0
1648187460000|2022-03-25 05:51:00|494.25|490.89|494.48|491.12|494.48|491.12|494.25|490.89|0
1648187470000|2022-03-25 05:51:10|494.25|490.89|494.02|490.66|494.25|490.89|494.02|490.66|0
1648187480000|2022-03-25 05:51:20|494.25|490.89|494.25|490.89|494.25|490.89|494.25|490.89|0
1648187490000|2022-03-25 05:51:30|494.48|491.12|494.48|491.12|494.48|491.12|494.48|491.12|0
1648187500000|2022-03-25 05:51:40|494.25|490.89|494.71|491.35|494.71|491.35|494.25|490.89|0
1648187510000|2022-03-25 05:51:50|494.83|491.47|494.48|491.12|494.83|491.47|494.48|491.12|0
1648187520000|2022-03-25 05:52:00|494.6|491.24|494.48|491.12|494.6|491.24|494.48|491.12|0
1648187530000|2022-03-25 05:52:10|494.6|491.24|495.18|491.82|495.18|491.82|494.6|491.24|0
1648187540000|2022-03-25 05:52:20|495.41|492.05|495.18|491.82|495.41|492.05|495.18|491.82|0
1648187550000|2022-03-25 05:52:30|494.71|491.35|494.48|491.12|494.71|491.35|494.48|491.12|0
1648187560000|2022-03-25 05:52:40|494.25|490.89|494.25|490.89|494.25|490.89|494.25|490.89|0
1648187570000|2022-03-25 05:52:50|494.02|490.66|494.02|490.66|494.02|490.66|494.02|490.66|0
1648187580000|2022-03-25 05:53:00|494.25|490.89|494.48|491.12|494.71|491.35|494.25|490.89|0
1648187590000|2022-03-25 05:53:10|494.37|491.01|494.37|491.01|494.37|491.01|494.37|491.01|0
1648187600000|2022-03-25 05:53:20|494.25|490.89|494.25|490.89|494.25|490.89|494.25|490.89|0
1648187610000|2022-03-25 05:53:30|494.14|490.78|494.25|490.89|494.37|491.01|494.14|490.78|0
1648187620000|2022-03-25 05:53:40|494.48|491.12|494.25|490.89|494.48|491.12|494.25|490.89|0
1648187630000|2022-03-25 05:53:50|494.37|491.01|494.48|491.12|494.48|491.12|494.37|491.01|0
1648187640000|2022-03-25 05:54:00|494.37|491.01|494.02|490.66|494.37|491.01|494.02|490.66|0
1648187650000|2022-03-25 05:54:10|493.79|490.43|493.56|490.2|493.79|490.43|493.56|490.2|0
1648187660000|2022-03-25 05:54:20|493.79|490.43|493.91|490.55|493.91|490.55|493.79|490.43|0
1648187670000|2022-03-25 05:54:30|493.79|490.43|493.79|490.43|493.79|490.43|493.79|490.43|0
1648187680000|2022-03-25 05:54:40|493.56|490.2|493.79|490.43|493.79|490.43|493.56|490.2|0
1648187690000|2022-03-25 05:54:50|494.02|490.66|494.14|490.78|494.14|490.78|494.02|490.66|0
1648187700000|2022-03-25 05:55:00|494.02|490.66|494.25|490.89|494.25|490.89|494.02|490.66|0
1648187710000|2022-03-25 05:55:10|494.14|490.78|494.48|491.12|494.48|491.12|494.14|490.78|0
1648187720000|2022-03-25 05:55:20|494.25|490.89|494.48|491.12|494.48|491.12|494.25|490.89|0
1648187740000|2022-03-25 05:55:40|494.6|491.24|494.48|491.12|494.6|491.24|494.48|491.12|0
1648187750000|2022-03-25 05:55:50|494.6|491.24|494.71|491.35|494.71|491.35|494.6|491.24|0
1648187760000|2022-03-25 05:56:00|494.94|491.58|494.48|491.12|494.94|491.58|494.48|491.12|0
1648187770000|2022-03-25 05:56:10|494.25|490.89|494.25|490.89|494.37|491.01|494.25|490.89|0
1648187780000|2022-03-25 05:56:20|494.14|490.78|494.02|490.66|494.14|490.78|494.02|490.66|0
1648187790000|2022-03-25 05:56:30|493.91|490.55|494.02|490.66|494.02|490.66|493.91|490.55|0
1648187800000|2022-03-25 05:56:40|493.56|490.2|493.45|490.09|493.56|490.2|493.45|490.09|0
1648187810000|2022-03-25 05:56:50|493.33|489.97|493.56|490.2|493.56|490.2|493.33|489.97|0
1648187830000|2022-03-25 05:57:10|493.33|489.97|493.33|489.97|493.33|489.97|493.33|489.97|0
1648187840000|2022-03-25 05:57:20|492.86|489.5|493.1|489.74|493.1|489.74|492.86|489.5|0
1648187850000|2022-03-25 05:57:30|493.56|490.2|493.56|490.2|493.56|490.2|493.56|490.2|0
1648187870000|2022-03-25 05:57:50|493.33|489.97|493.33|489.97|493.33|489.97|493.33|489.97|0
1648187880000|2022-03-25 05:58:00|493.45|490.09|493.45|490.09|493.45|490.09|493.45|490.09|0
1648187890000|2022-03-25 05:58:10|493.33|489.97|493.33|489.97|493.33|489.97|493.33|489.97|0
1648187900000|2022-03-25 05:58:20|493.22|489.86|493.33|489.97|493.33|489.97|493.22|489.86|0
1648187910000|2022-03-25 05:58:30|493.56|490.2|493.45|490.09|493.56|490.2|493.45|490.09|0
1648187920000|2022-03-25 05:58:40|493.33|489.97|493.33|489.97|493.45|490.09|493.33|489.97|0
1648187930000|2022-03-25 05:58:50|493.1|489.74|493.33|489.97|493.33|489.97|493.1|489.74|0
1648187940000|2022-03-25 05:59:00|493.56|490.2|493.45|490.09|493.56|490.2|493.45|490.09|0
1648187950000|2022-03-25 05:59:10|493.33|489.97|493.09|489.73|493.33|489.97|493.09|489.73|0
1648187960000|2022-03-25 05:59:20|493.33|489.97|493.09|489.73|493.33|489.97|493.09|489.73|0
1648187970000|2022-03-25 05:59:30|493.22|489.86|493.22|489.86|493.22|489.86|493.09|489.73|0
1648187980000|2022-03-25 05:59:40|493.33|489.97|493.33|489.97|493.33|489.97|493.33|489.97|0
1648187990000|2022-03-25 05:59:50|493.45|490.09|494.25|490.89|494.25|490.89|493.45|490.09|0
1648188000000|2022-03-25 06:00:00|494.02|490.66|493.33|489.97|494.02|490.66|493.33|489.97|0
1648188010000|2022-03-25 06:00:10|493.45|490.09|493.33|489.97|493.45|490.09|493.33|489.97|0
1648188020000|2022-03-25 06:00:20|493.56|490.2|493.68|490.32|493.79|490.43|493.56|490.2|0
1648188030000|2022-03-25 06:00:30|493.79|490.43|493.56|490.2|493.79|490.43|493.33|489.97|0
1648188040000|2022-03-25 06:00:40|493.45|490.09|493.56|490.2|493.56|490.2|493.33|489.97|0
1648188050000|2022-03-25 06:00:50|493.79|490.43|493.79|490.43|493.91|490.55|493.79|490.43|0
1648188060000|2022-03-25 06:01:00|493.68|490.32|494.02|490.66|494.02|490.66|493.68|490.32|0
1648188070000|2022-03-25 06:01:10|494.48|491.12|494.48|491.12|494.48|491.12|494.48|491.12|0
1648188080000|2022-03-25 06:01:20|494.25|490.89|494.02|490.66|494.25|490.89|494.02|490.66|0
1648188090000|2022-03-25 06:01:30|493.79|490.43|494.02|490.66|494.02|490.66|493.79|490.43|0
1648188100000|2022-03-25 06:01:40|494.25|490.89|493.79|490.43|494.25|490.89|493.79|490.43|0
1648188110000|2022-03-25 06:01:50|494.02|490.66|493.79|490.43|494.02|490.66|493.79|490.43|0
1648188120000|2022-03-25 06:02:00|493.21|489.85|493.33|489.97|493.33|489.97|493.21|489.85|0
1648188130000|2022-03-25 06:02:10|493.09|489.73|493.09|489.73|493.09|489.73|493.09|489.73|0
1648188140000|2022-03-25 06:02:20|493.33|489.97|493.56|490.2|493.56|490.2|493.09|489.73|0
1648188150000|2022-03-25 06:02:30|493.68|490.32|493.56|490.2|493.79|490.43|493.56|490.2|0
1648188160000|2022-03-25 06:02:40|493.33|489.97|493.09|489.73|493.33|489.97|493.09|489.73|0
1648188170000|2022-03-25 06:02:50|492.98|489.62|492.63|489.27|492.98|489.62|492.63|489.27|0
1648188180000|2022-03-25 06:03:00|492.86|489.5|492.86|489.5|492.86|489.5|492.86|489.5|0
1648188190000|2022-03-25 06:03:10|492.75|489.39|492.75|489.39|492.75|489.39|492.75|489.39|0
1648188200000|2022-03-25 06:03:20|492.63|489.27|492.86|489.5|493.09|489.73|492.63|489.27|0
1648188210000|2022-03-25 06:03:30|492.75|489.39|492.86|489.5|492.86|489.5|492.75|489.39|0
1648188220000|2022-03-25 06:03:40|492.98|489.62|492.75|489.39|492.98|489.62|492.75|489.39|0
1648188230000|2022-03-25 06:03:50|492.86|489.5|493.09|489.73|493.09|489.73|492.86|489.5|0
1648188250000|2022-03-25 06:04:10|493.33|489.97|493.33|489.97|493.33|489.97|493.33|489.97|0
1648188260000|2022-03-25 06:04:20|493.56|490.2|493.56|490.2|493.56|490.2|493.56|490.2|0
1648188280000|2022-03-25 06:04:40|493.79|490.43|493.79|490.43|493.79|490.43|493.79|490.43|0
1648188290000|2022-03-25 06:04:50|493.91|490.55|493.91|490.55|493.91|490.55|493.91|490.55|0
1648188300000|2022-03-25 06:05:00|494.02|490.66|494.02|490.66|494.02|490.66|494.02|490.66|0
1648188320000|2022-03-25 06:05:20|493.79|490.43|493.79|490.43|493.79|490.43|493.79|490.43|0
1648188330000|2022-03-25 06:05:30|493.56|490.2|493.56|490.2|493.56|490.2|493.56|490.2|0
1648188340000|2022-03-25 06:05:40|493.32|489.96|493.09|489.73|493.32|489.96|493.09|489.73|0
1648188350000|2022-03-25 06:05:50|493.32|489.96|493.32|489.96|493.32|489.96|493.32|489.96|0
1648188360000|2022-03-25 06:06:00|493.09|489.73|493.32|489.96|493.32|489.96|493.09|489.73|0
1648188400000|2022-03-25 06:06:40|493.44|490.08|493.32|489.96|493.44|490.08|493.32|489.96|0
1648188410000|2022-03-25 06:06:50|493.56|490.2|493.68|490.32|493.68|490.32|493.56|490.2|0
1648188420000|2022-03-25 06:07:00|493.79|490.43|493.56|490.2|493.79|490.43|493.56|490.2|0
1648188430000|2022-03-25 06:07:10|493.32|489.96|493.56|490.2|493.56|490.2|493.32|489.96|0
1648188440000|2022-03-25 06:07:20|494.02|490.66|494.25|490.89|494.25|490.89|494.02|490.66|0
1648188450000|2022-03-25 06:07:30|494.02|490.66|494.02|490.66|494.02|490.66|494.02|490.66|0
1648188460000|2022-03-25 06:07:40|494.25|490.89|494.02|490.66|494.25|490.89|494.02|490.66|0
1648188510000|2022-03-25 06:08:30|494.48|491.12|494.48|491.12|494.48|491.12|494.48|491.12|0
1648188520000|2022-03-25 06:08:40|494.71|491.35|494.71|491.35|494.71|491.35|494.71|491.35|0
1648188530000|2022-03-25 06:08:50|494.48|491.12|494.48|491.12|494.6|491.24|494.48|491.12|0
1648188540000|2022-03-25 06:09:00|494.25|490.89|494.25|490.89|494.25|490.89|494.25|490.89|0
1648188550000|2022-03-25 06:09:10|494.48|491.12|494.48|491.12|494.48|491.12|494.48|491.12|0
1648188560000|2022-03-25 06:09:20|494.6|491.24|494.48|491.12|494.6|491.24|494.48|491.12|0
1648188580000|2022-03-25 06:09:40|494.6|491.24|494.48|491.12|494.6|491.24|494.48|491.12|0
1648188600000|2022-03-25 06:10:00|494.14|490.78|493.56|490.2|494.14|490.78|493.56|490.2|0
1648188610000|2022-03-25 06:10:10|493.79|490.43|493.79|490.43|493.79|490.43|493.56|490.2|0
1648188620000|2022-03-25 06:10:20|493.56|490.2|493.56|490.2|493.56|490.2|493.56|490.2|0
1648188630000|2022-03-25 06:10:30|493.79|490.43|493.79|490.43|493.79|490.43|493.79|490.43|0
1648188640000|2022-03-25 06:10:40|494.02|490.66|494.02|490.66|494.02|490.66|494.02|490.66|0
1648188650000|2022-03-25 06:10:50|493.91|490.55|493.79|490.43|494.02|490.66|493.79|490.43|0
1648188660000|2022-03-25 06:11:00|493.68|490.32|493.55|490.19|493.68|490.32|493.55|490.19|0
1648188670000|2022-03-25 06:11:10|493.32|489.96|493.09|489.73|493.32|489.96|493.09|489.73|0
1648188690000|2022-03-25 06:11:30|492.86|489.5|492.86|489.5|492.86|489.5|492.86|489.5|0
1648188700000|2022-03-25 06:11:40|492.75|489.39|492.86|489.5|492.86|489.5|492.75|489.39|0
1648188710000|2022-03-25 06:11:50|493.09|489.73|492.98|489.62|493.09|489.73|492.75|489.39|0
1648188720000|2022-03-25 06:12:00|492.86|489.5|492.4|489.04|492.86|489.5|492.17|488.81|0
1648188730000|2022-03-25 06:12:10|492.63|489.27|492.98|489.62|492.98|489.62|492.63|489.27|0
1648188740000|2022-03-25 06:12:20|492.86|489.5|492.86|489.5|492.86|489.5|492.86|489.5|0
1648188760000|2022-03-25 06:12:40|493.09|489.73|493.09|489.73|493.32|489.96|493.09|489.73|0
1648188780000|2022-03-25 06:13:00|493.32|489.96|493.32|489.96|493.32|489.96|493.32|489.96|0
1648188790000|2022-03-25 06:13:10|493.09|489.73|493.09|489.73|493.09|489.73|492.98|489.62|0
1648188820000|2022-03-25 06:13:40|493.32|489.96|493.21|489.85|493.32|489.96|493.21|489.85|0
1648188830000|2022-03-25 06:13:50|493.32|489.96|493.32|489.96|493.32|489.96|493.21|489.85|0
1648188840000|2022-03-25 06:14:00|493.21|489.85|493.21|489.85|493.32|489.96|493.21|489.85|0
1648188850000|2022-03-25 06:14:10|493.32|489.96|492.86|489.5|493.32|489.96|492.75|489.39|0
1648188860000|2022-03-25 06:14:20|492.98|489.62|492.86|489.5|492.98|489.62|492.86|489.5|0
1648188870000|2022-03-25 06:14:30|492.63|489.27|492.63|489.27|492.63|489.27|492.63|489.27|0
1648188880000|2022-03-25 06:14:40|492.86|489.5|492.98|489.62|492.98|489.62|492.63|489.27|0
1648188890000|2022-03-25 06:14:50|492.86|489.5|492.98|489.62|493.09|489.73|492.86|489.5|0
1648188900000|2022-03-25 06:15:00|492.75|489.39|492.63|489.27|492.75|489.39|492.63|489.27|0
1648188910000|2022-03-25 06:15:10|492.52|489.16|492.63|489.27|492.75|489.39|492.52|489.16|0
1648188920000|2022-03-25 06:15:20|492.4|489.04|492.17|488.81|492.4|489.04|492.17|488.81|0
1648188930000|2022-03-25 06:15:30|491.94|488.58|492.17|488.81|492.17|488.81|491.94|488.58|0
1648188950000|2022-03-25 06:15:50|491.94|488.58|492.06|488.7|492.06|488.7|491.94|488.58|0
1648188960000|2022-03-25 06:16:00|492.17|488.81|492.06|488.7|492.17|488.81|492.06|488.7|0
1648188970000|2022-03-25 06:16:10|492.17|488.81|491.94|488.58|492.17|488.81|491.94|488.58|0
1648188980000|2022-03-25 06:16:20|491.83|488.47|491.94|488.58|491.94|488.58|491.83|488.47|0
1648188990000|2022-03-25 06:16:30|491.83|488.47|492.06|488.7|492.06|488.7|491.83|488.47|0
1648189000000|2022-03-25 06:16:40|492.17|488.81|492.17|488.81|492.17|488.81|492.17|488.81|0
1648189010000|2022-03-25 06:16:50|492.4|489.04|492.4|489.04|492.4|489.04|492.4|489.04|0
1648189020000|2022-03-25 06:17:00|492.29|488.93|492.29|488.93|492.4|489.04|492.29|488.93|0
1648189030000|2022-03-25 06:17:10|492.4|489.04|492.17|488.81|492.4|489.04|492.17|488.81|0
1648189050000|2022-03-25 06:17:30|492.29|488.93|492.29|488.93|492.29|488.93|492.29|488.93|0
1648189060000|2022-03-25 06:17:40|492.4|489.04|492.52|489.16|492.52|489.16|492.4|489.04|0
1648189070000|2022-03-25 06:17:50|492.63|489.27|492.63|489.27|492.63|489.27|492.63|489.27|0
1648189080000|2022-03-25 06:18:00|492.4|489.04|492.4|489.04|492.4|489.04|492.4|489.04|0
1648189090000|2022-03-25 06:18:10|492.52|489.16|492.63|489.27|492.63|489.27|492.52|489.16|0
1648189100000|2022-03-25 06:18:20|492.52|489.16|492.63|489.27|492.63|489.27|492.52|489.16|0
1648189110000|2022-03-25 06:18:30|492.52|489.16|492.52|489.16|492.52|489.16|492.52|489.16|0
1648189120000|2022-03-25 06:18:40|492.63|489.27|492.63|489.27|492.63|489.27|492.63|489.27|0
1648189140000|2022-03-25 06:19:00|492.52|489.16|492.29|488.93|492.52|489.16|492.29|488.93|0
1648189150000|2022-03-25 06:19:10|491.94|488.58|491.94|488.58|492.06|488.7|491.94|488.58|0
1648189160000|2022-03-25 06:19:20|492.06|488.7|492.29|488.93|492.29|488.93|492.06|488.7|0
1648189170000|2022-03-25 06:19:30|492.4|489.04|492.63|489.27|492.63|489.27|492.4|489.04|0
1648189180000|2022-03-25 06:19:40|492.4|489.04|492.4|489.04|492.4|489.04|492.4|489.04|0
1648189190000|2022-03-25 06:19:50|492.17|488.81|492.17|488.81|492.17|488.81|492.17|488.81|0
1648189200000|2022-03-25 06:20:00|492.06|488.7|492.17|488.81|492.17|488.81|492.06|488.7|0
1648189220000|2022-03-25 06:20:20|492.4|489.04|492.4|489.04|492.52|489.16|492.4|489.04|0
1648189230000|2022-03-25 06:20:30|492.52|489.16|492.63|489.27|492.63|489.27|492.52|489.16|0
1648189240000|2022-03-25 06:20:40|492.52|489.16|492.52|489.16|492.52|489.16|492.52|489.16|0
1648189250000|2022-03-25 06:20:50|492.4|489.04|492.17|488.81|492.4|489.04|492.17|488.81|0
1648189260000|2022-03-25 06:21:00|492.29|488.93|492.29|488.93|492.29|488.93|492.29|488.93|0
1648189270000|2022-03-25 06:21:10|492.4|489.04|492.17|488.81|492.4|489.04|492.17|488.81|0
1648189280000|2022-03-25 06:21:20|492.06|488.7|492.17|488.81|492.17|488.81|492.06|488.7|0
1648189290000|2022-03-25 06:21:30|491.94|488.58|491.83|488.47|491.94|488.58|491.7|488.34|0
1648189300000|2022-03-25 06:21:40|491.7|488.34|491.7|488.34|491.94|488.58|491.7|488.34|0
1648189320000|2022-03-25 06:22:00|491.59|488.23|491.7|488.34|491.7|488.34|491.59|488.23|0
1648189330000|2022-03-25 06:22:10|491.59|488.23|491.7|488.34|491.7|488.34|491.59|488.23|0
1648189340000|2022-03-25 06:22:20|491.94|488.58|491.94|488.58|491.94|488.58|491.94|488.58|0
1648189360000|2022-03-25 06:22:40|492.17|488.81|492.4|489.04|492.4|489.04|492.17|488.81|0
1648189370000|2022-03-25 06:22:50|492.29|488.93|492.29|488.93|492.29|488.93|492.29|488.93|0
1648189380000|2022-03-25 06:23:00|492.17|488.81|492.17|488.81|492.17|488.81|492.17|488.81|0
1648189400000|2022-03-25 06:23:20|491.94|488.58|492.06|488.7|492.06|488.7|491.94|488.58|0
1648189410000|2022-03-25 06:23:30|492.17|488.81|491.94|488.58|492.17|488.81|491.94|488.58|0
1648189420000|2022-03-25 06:23:40|491.7|488.34|491.7|488.34|491.7|488.34|491.7|488.34|0
1648189430000|2022-03-25 06:23:50|491.47|488.11|491.47|488.11|491.47|488.11|491.47|488.11|0
1648189440000|2022-03-25 06:24:00|491.24|487.88|491.24|487.88|491.24|487.88|491.24|487.88|0
1648189450000|2022-03-25 06:24:10|491.47|488.11|491.59|488.23|491.59|488.23|491.47|488.11|0
1648189460000|2022-03-25 06:24:20|491.7|488.34|491.7|488.34|491.7|488.34|491.7|488.34|0
1648189470000|2022-03-25 06:24:30|491.94|488.58|491.7|488.34|491.94|488.58|491.7|488.34|0
1648189480000|2022-03-25 06:24:40|491.59|488.23|491.59|488.23|491.59|488.23|491.47|488.11|0
1648189490000|2022-03-25 06:24:50|491.47|488.11|491.59|488.23|491.59|488.23|491.47|488.11|0
1648189500000|2022-03-25 06:25:00|491.7|488.34|491.7|488.34|491.7|488.34|491.7|488.34|0
1648189510000|2022-03-25 06:25:10|491.47|488.11|492.17|488.81|492.17|488.81|491.47|488.11|0
1648189530000|2022-03-25 06:25:30|491.94|488.58|492.06|488.7|492.06|488.7|491.94|488.58|0
1648189540000|2022-03-25 06:25:40|492.17|488.81|491.94|488.58|492.17|488.81|491.94|488.58|0
1648189550000|2022-03-25 06:25:50|492.06|488.7|491.94|488.58|492.06|488.7|491.94|488.58|0
1648189580000|2022-03-25 06:26:20|491.93|488.57|492.17|488.81|492.4|489.04|491.93|488.57|0
1648189600000|2022-03-25 06:26:40|492.52|489.16|492.52|489.16|492.52|489.16|492.52|489.16|0
1648189610000|2022-03-25 06:26:50|492.63|489.27|492.52|489.16|492.75|489.39|492.52|489.16|0
1648189620000|2022-03-25 06:27:00|492.4|489.04|492.4|489.04|492.4|489.04|492.4|489.04|0
1648189630000|2022-03-25 06:27:10|492.52|489.16|492.63|489.27|492.63|489.27|492.52|489.16|0
1648189640000|2022-03-25 06:27:20|492.86|489.5|492.86|489.5|492.86|489.5|492.86|489.5|0
1648189680000|2022-03-25 06:28:00|492.98|489.62|492.98|489.62|492.98|489.62|492.98|489.62|0
1648189690000|2022-03-25 06:28:10|493.09|489.73|492.98|489.62|493.09|489.73|492.98|489.62|0
1648189700000|2022-03-25 06:28:20|493.09|489.73|493.09|489.73|493.09|489.73|493.09|489.73|0
1648189710000|2022-03-25 06:28:30|492.63|489.27|492.63|489.27|492.63|489.27|492.63|489.27|0
1648189730000|2022-03-25 06:28:50|492.4|489.04|492.52|489.16|492.52|489.16|492.4|489.04|0
1648189740000|2022-03-25 06:29:00|492.4|489.04|492.4|489.04|492.4|489.04|492.4|489.04|0
1648189760000|2022-03-25 06:29:20|492.52|489.16|492.63|489.27|492.63|489.27|492.52|489.16|0
1648189770000|2022-03-25 06:29:30|492.17|488.81|492.4|489.04|492.4|489.04|492.17|488.81|0
1648189780000|2022-03-25 06:29:40|492.63|489.27|492.4|489.04|492.63|489.27|492.4|489.04|0
1648189790000|2022-03-25 06:29:50|492.52|489.16|492.52|489.16|492.52|489.16|492.52|489.16|0
1648189800000|2022-03-25 06:30:00|492.4|489.04|492.29|488.93|492.4|489.04|492.17|488.81|0
1648189810000|2022-03-25 06:30:10|492.4|489.04|492.17|488.81|492.4|489.04|492.17|488.81|0
1648189820000|2022-03-25 06:30:20|492.4|489.04|492.52|489.16|492.52|489.16|492.4|489.04|0
1648189830000|2022-03-25 06:30:30|492.4|489.04|492.63|489.27|492.63|489.27|492.4|489.04|0
1648189850000|2022-03-25 06:30:50|492.75|489.39|492.4|489.04|492.75|489.39|492.4|489.04|0
1648189860000|2022-03-25 06:31:00|492.29|488.93|492.4|489.04|492.4|489.04|492.29|488.93|0
1648189870000|2022-03-25 06:31:10|492.17|488.81|492.17|488.81|492.17|488.81|492.17|488.81|0
1648189880000|2022-03-25 06:31:20|492.16|488.8|492.16|488.8|492.16|488.8|492.16|488.8|0
1648189920000|2022-03-25 06:32:00|492.4|489.04|492.4|489.04|492.4|489.04|492.4|489.04|0
1648189940000|2022-03-25 06:32:20|492.63|489.27|492.63|489.27|492.63|489.27|492.63|489.27|0
1648189950000|2022-03-25 06:32:30|492.28|488.92|492.4|489.04|492.4|489.04|492.28|488.92|0
1648189960000|2022-03-25 06:32:40|492.63|489.27|492.63|489.27|492.63|489.27|492.63|489.27|0
1648189970000|2022-03-25 06:32:50|492.98|489.62|492.86|489.5|492.98|489.62|492.86|489.5|0
1648189980000|2022-03-25 06:33:00|492.63|489.27|492.63|489.27|492.63|489.27|492.63|489.27|0
1648189990000|2022-03-25 06:33:10|492.52|489.16|492.28|488.92|492.52|489.16|492.28|488.92|0
1648190000000|2022-03-25 06:33:20|492.16|488.8|492.16|488.8|492.4|489.04|492.16|488.8|0
1648190010000|2022-03-25 06:33:30|492.28|488.92|492.16|488.8|492.28|488.92|492.16|488.8|0
1648190020000|2022-03-25 06:33:40|492.4|489.04|492.4|489.04|492.4|489.04|492.4|489.04|0
1648190030000|2022-03-25 06:33:50|492.28|488.92|492.28|488.92|492.28|488.92|492.28|488.92|0
1648190040000|2022-03-25 06:34:00|492.4|489.04|492.4|489.04|492.4|489.04|492.4|489.04|0
1648190060000|2022-03-25 06:34:20|492.16|488.8|492.4|489.04|492.4|489.04|492.16|488.8|0
1648190070000|2022-03-25 06:34:30|492.52|489.16|492.52|489.16|492.52|489.16|492.4|489.04|0
1648190080000|2022-03-25 06:34:40|492.4|489.04|492.52|489.16|492.52|489.16|492.4|489.04|0
1648190090000|2022-03-25 06:34:50|492.4|489.04|492.4|489.04|492.52|489.16|492.4|489.04|0
1648190100000|2022-03-25 06:35:00|492.16|488.8|492.16|488.8|492.16|488.8|492.16|488.8|0
1648190110000|2022-03-25 06:35:10|492.4|489.04|492.4|489.04|492.4|489.04|492.4|489.04|0
1648190120000|2022-03-25 06:35:20|492.28|488.92|492.63|489.27|492.63|489.27|492.28|488.92|0
1648190140000|2022-03-25 06:35:40|492.86|489.5|492.86|489.5|492.86|489.5|492.86|489.5|0
1648190150000|2022-03-25 06:35:50|493.09|489.73|492.98|489.62|493.09|489.73|492.98|489.62|0
1648190160000|2022-03-25 06:36:00|492.86|489.5|492.86|489.5|492.86|489.5|492.86|489.5|0
1648190170000|2022-03-25 06:36:10|493.09|489.73|493.09|489.73|493.09|489.73|493.09|489.73|0
1648190180000|2022-03-25 06:36:20|493.21|489.85|493.21|489.85|493.21|489.85|493.21|489.85|0
1648190190000|2022-03-25 06:36:30|493.32|489.96|493.32|489.96|493.32|489.96|493.32|489.96|0
1648190200000|2022-03-25 06:36:40|493.44|490.08|493.32|489.96|493.44|490.08|493.21|489.85|0
1648190210000|2022-03-25 06:36:50|493.44|490.08|493.44|490.08|493.44|490.08|493.44|490.08|0
1648190220000|2022-03-25 06:37:00|493.32|489.96|493.55|490.19|493.55|490.19|493.32|489.96|0
1648190230000|2022-03-25 06:37:10|493.78|490.42|493.55|490.19|493.78|490.42|493.55|490.19|0
1648190260000|2022-03-25 06:37:40|493.67|490.31|493.44|490.08|493.67|490.31|493.44|490.08|0
1648190280000|2022-03-25 06:38:00|493.32|489.96|493.55|490.19|493.55|490.19|493.32|489.96|0
1648190290000|2022-03-25 06:38:10|493.32|489.96|493.09|489.73|493.32|489.96|493.09|489.73|0
1648190300000|2022-03-25 06:38:20|492.86|489.5|492.98|489.62|493.09|489.73|492.86|489.5|0
1648190310000|2022-03-25 06:38:30|492.86|489.5|493.55|490.19|493.55|490.19|492.86|489.5|0
1648190320000|2022-03-25 06:38:40|493.78|490.42|493.78|490.42|493.78|490.42|493.78|490.42|0
1648190330000|2022-03-25 06:38:50|493.9|490.54|493.78|490.42|493.9|490.54|493.78|490.42|0
1648190340000|2022-03-25 06:39:00|493.67|490.31|493.44|490.08|493.67|490.31|493.44|490.08|0
1648190350000|2022-03-25 06:39:10|493.55|490.19|493.55|490.19|493.55|490.19|493.55|490.19|0
1648190360000|2022-03-25 06:39:20|493.32|489.96|493.32|489.96|493.55|490.19|493.32|489.96|0
1648190370000|2022-03-25 06:39:30|493.44|490.08|493.32|489.96|493.44|490.08|493.32|489.96|0
1648190380000|2022-03-25 06:39:40|493.55|490.19|493.55|490.19|493.55|490.19|493.55|490.19|0
1648190400000|2022-03-25 06:40:00|493.32|489.96|493.21|489.85|493.32|489.96|493.21|489.85|0
1648190410000|2022-03-25 06:40:10|493.09|489.73|493.09|489.73|493.09|489.73|493.09|489.73|0
1648190420000|2022-03-25 06:40:20|492.86|489.5|492.86|489.5|492.86|489.5|492.86|489.5|0
1648190430000|2022-03-25 06:40:30|493.09|489.73|493.09|489.73|493.09|489.73|493.09|489.73|0
1648190460000|2022-03-25 06:41:00|492.86|489.5|493.09|489.73|493.09|489.73|492.86|489.5|0
1648190480000|2022-03-25 06:41:20|493.44|490.08|493.55|490.19|493.55|490.19|493.44|490.08|0
1648190490000|2022-03-25 06:41:30|493.67|490.31|493.55|490.19|493.67|490.31|493.55|490.19|0
1648190500000|2022-03-25 06:41:40|493.44|490.08|493.44|490.08|493.44|490.08|493.44|490.08|0
1648190510000|2022-03-25 06:41:50|493.32|489.96|493.32|489.96|493.32|489.96|493.32|489.96|0
1648190530000|2022-03-25 06:42:10|493.44|490.08|493.32|489.96|493.44|490.08|493.32|489.96|0
1648190550000|2022-03-25 06:42:30|493.44|490.08|493.55|490.19|493.55|490.19|493.44|490.08|0
1648190560000|2022-03-25 06:42:40|493.44|490.08|493.32|489.96|493.44|490.08|493.32|489.96|0
1648190590000|2022-03-25 06:43:10|493.21|489.85|493.09|489.73|493.21|489.85|493.09|489.73|0
1648190600000|2022-03-25 06:43:20|493.21|489.85|493.21|489.85|493.32|489.96|493.21|489.85|0
1648190610000|2022-03-25 06:43:30|493.32|489.96|493.44|490.08|493.44|490.08|493.32|489.96|0
1648190620000|2022-03-25 06:43:40|493.55|490.19|493.55|490.19|493.55|490.19|493.44|490.08|0
1648190630000|2022-03-25 06:43:50|493.67|490.31|493.55|490.19|493.67|490.31|493.55|490.19|0
1648190660000|2022-03-25 06:44:20|493.78|490.42|494.36|491|494.36|491|493.78|490.42|0
1648190670000|2022-03-25 06:44:30|494.47|491.11|494.47|491.11|494.47|491.11|494.47|491.11|0
1648190680000|2022-03-25 06:44:40|494.24|490.88|494.01|490.65|494.24|490.88|494.01|490.65|0
1648190690000|2022-03-25 06:44:50|493.78|490.42|494.01|490.65|494.01|490.65|493.78|490.42|0
1648190700000|2022-03-25 06:45:00|494.47|491.11|494.47|491.11|494.47|491.11|494.36|491|0
1648190710000|2022-03-25 06:45:10|494.36|491|494.7|491.34|494.7|491.34|494.36|491|0
1648190720000|2022-03-25 06:45:20|494.47|491.11|494.47|491.11|494.47|491.11|494.47|491.11|0
1648190730000|2022-03-25 06:45:30|494.7|491.34|494.24|490.88|494.7|491.34|494.24|490.88|0
1648190740000|2022-03-25 06:45:40|494.36|491|494.24|490.88|494.36|491|494.24|490.88|0
1648190750000|2022-03-25 06:45:50|494.36|491|494.36|491|494.36|491|494.36|491|0
1648190760000|2022-03-25 06:46:00|494.24|490.88|494.24|490.88|494.24|490.88|494.24|490.88|0
1648190770000|2022-03-25 06:46:10|494.01|490.65|494.24|490.88|494.24|490.88|494.01|490.65|0
1648190780000|2022-03-25 06:46:20|494.13|490.77|494.13|490.77|494.24|490.88|494.13|490.77|0
1648190790000|2022-03-25 06:46:30|494.01|490.65|494.13|490.77|494.13|490.77|494.01|490.65|0
1648190800000|2022-03-25 06:46:40|494.01|490.65|494.24|490.88|494.24|490.88|494.01|490.65|0
1648190810000|2022-03-25 06:46:50|494.13|490.77|494.13|490.77|494.13|490.77|494.13|490.77|0
1648190820000|2022-03-25 06:47:00|494.24|490.88|494.13|490.77|494.24|490.88|494.13|490.77|0
1648190830000|2022-03-25 06:47:10|494.24|490.88|494.13|490.77|494.24|490.88|494.13|490.77|0
1648190840000|2022-03-25 06:47:20|494.01|490.65|494.01|490.65|494.01|490.65|494.01|490.65|0
1648190890000|2022-03-25 06:48:10|494.24|490.88|494.24|490.88|494.24|490.88|494.24|490.88|0
1648190900000|2022-03-25 06:48:20|494.01|490.65|494.01|490.65|494.01|490.65|494.01|490.65|0
1648190910000|2022-03-25 06:48:30|494.24|490.88|494.01|490.65|494.24|490.88|494.01|490.65|0
1648190920000|2022-03-25 06:48:40|494.24|490.88|494.24|490.88|494.24|490.88|494.24|490.88|0
1648190930000|2022-03-25 06:48:50|494.13|490.77|494.01|490.65|494.13|490.77|494.01|490.65|0
1648190940000|2022-03-25 06:49:00|494.13|490.77|494.01|490.65|494.13|490.77|494.01|490.65|0
1648190950000|2022-03-25 06:49:10|494.13|490.77|494.13|490.77|494.13|490.77|494.13|490.77|0
1648190960000|2022-03-25 06:49:20|494.01|490.65|494.01|490.65|494.13|490.77|494.01|490.65|0
1648190970000|2022-03-25 06:49:30|494.24|490.88|494.24|490.88|494.24|490.88|494.24|490.88|0
1648190990000|2022-03-25 06:49:50|494.13|490.77|494.13|490.77|494.13|490.77|494.13|490.77|0
1648191000000|2022-03-25 06:50:00|494.01|490.65|494.01|490.65|494.13|490.77|494.01|490.65|0
1648191020000|2022-03-25 06:50:20|494.24|490.88|494.47|491.11|494.47|491.11|494.13|490.77|0
1648191030000|2022-03-25 06:50:30|494.36|491|494.47|491.11|494.47|491.11|494.36|491|0
1648191070000|2022-03-25 06:51:10|494.24|490.88|494.24|490.88|494.24|490.88|494.24|490.88|0
1648191080000|2022-03-25 06:51:20|494.13|490.77|494.13|490.77|494.13|490.77|494.13|490.77|0
1648191090000|2022-03-25 06:51:30|494.01|490.65|494.13|490.77|494.13|490.77|494.01|490.65|0
1648191100000|2022-03-25 06:51:40|494.01|490.65|494.01|490.65|494.01|490.65|494.01|490.65|0
1648191120000|2022-03-25 06:52:00|494.24|490.88|494.36|491|494.36|491|494.24|490.88|0
1648191130000|2022-03-25 06:52:10|494.24|490.88|494.24|490.88|494.24|490.88|494.24|490.88|0
1648191140000|2022-03-25 06:52:20|494.01|490.65|494.01|490.65|494.01|490.65|494.01|490.65|0
1648191160000|2022-03-25 06:52:40|494.24|490.88|494.01|490.65|494.24|490.88|494.01|490.65|0
1648191250000|2022-03-25 06:54:10|493.55|490.19|493.32|489.96|493.55|490.19|493.32|489.96|0
1648191270000|2022-03-25 06:54:30|493.21|489.85|493.08|489.72|493.21|489.85|493.08|489.72|0
1648191320000|2022-03-25 06:55:20|493.32|489.96|493.32|489.96|493.32|489.96|493.32|489.96|0
1648191370000|2022-03-25 06:56:10|493.08|489.72|493.08|489.72|493.08|489.72|493.08|489.72|0
1648191380000|2022-03-25 06:56:20|493.2|489.84|493.32|489.96|493.32|489.96|493.08|489.72|0
1648191390000|2022-03-25 06:56:30|493.2|489.84|493.2|489.84|493.2|489.84|493.2|489.84|0
1648191400000|2022-03-25 06:56:40|493.08|489.72|493.08|489.72|493.08|489.72|493.08|489.72|0
1648191410000|2022-03-25 06:56:50|492.85|489.49|492.85|489.49|492.85|489.49|492.85|489.49|0
1648191420000|2022-03-25 06:57:00|492.97|489.61|492.85|489.49|492.97|489.61|492.85|489.49|0
1648191440000|2022-03-25 06:57:20|492.97|489.61|492.85|489.49|492.97|489.61|492.85|489.49|0
1648191450000|2022-03-25 06:57:30|492.97|489.61|492.97|489.61|492.97|489.61|492.97|489.61|0
1648191460000|2022-03-25 06:57:40|493.08|489.72|493.32|489.96|493.32|489.96|493.08|489.72|0
1648191470000|2022-03-25 06:57:50|493.2|489.84|493.2|489.84|493.2|489.84|493.2|489.84|0
1648191480000|2022-03-25 06:58:00|493.08|489.72|493.08|489.72|493.2|489.84|493.08|489.72|0
1648191520000|2022-03-25 06:58:40|493.32|489.96|493.32|489.96|493.32|489.96|493.32|489.96|0
1648191530000|2022-03-25 06:58:50|493.08|489.72|493.55|490.19|493.55|490.19|493.08|489.72|0
1648191550000|2022-03-25 06:59:10|493.32|489.96|493.78|490.42|493.78|490.42|493.32|489.96|0
1648191560000|2022-03-25 06:59:20|493.55|490.19|493.55|490.19|493.55|490.19|493.55|490.19|0
1648191570000|2022-03-25 06:59:30|492.85|489.49|492.16|488.8|492.85|489.49|492.16|488.8|0
1648191580000|2022-03-25 06:59:40|491.47|488.11|491.47|488.11|491.47|488.11|491.47|488.11|0
1648191590000|2022-03-25 06:59:50|491.01|487.65|491.01|487.65|491.01|487.65|491.01|487.65|0
1648191600000|2022-03-25 07:00:00|491.24|487.88|491.7|488.34|491.7|488.34|491.24|487.88|0
1648191610000|2022-03-25 07:00:10|491.82|488.46|491.93|488.57|491.93|488.57|491.82|488.46|0
1648191620000|2022-03-25 07:00:20|491.7|488.34|491.7|488.34|491.7|488.34|491.7|488.34|0
1648191650000|2022-03-25 07:00:50|491.59|488.23|491.93|488.57|491.93|488.57|491.59|488.23|0
1648191660000|2022-03-25 07:01:00|492.05|488.69|492.16|488.8|492.16|488.8|492.05|488.69|0
1648191670000|2022-03-25 07:01:10|492.62|489.26|493.31|489.95|493.31|489.95|492.62|489.26|0
1648191680000|2022-03-25 07:01:20|493.08|489.72|493.08|489.72|493.08|489.72|493.08|489.72|0
1648191690000|2022-03-25 07:01:30|493.78|490.42|494.01|490.65|494.01|490.65|493.78|490.42|0
1648191700000|2022-03-25 07:01:40|493.9|490.54|493.55|490.19|493.9|490.54|493.55|490.19|0
1648191710000|2022-03-25 07:01:50|493.31|489.95|493.08|489.72|493.31|489.95|493.08|489.72|0
1648191720000|2022-03-25 07:02:00|492.85|489.49|492.85|489.49|492.85|489.49|492.85|489.49|0
1648191730000|2022-03-25 07:02:10|492.97|489.61|492.97|489.61|492.97|489.61|492.97|489.61|0
1648191740000|2022-03-25 07:02:20|492.85|489.49|492.85|489.49|492.85|489.49|492.85|489.49|0
1648191750000|2022-03-25 07:02:30|492.62|489.26|492.28|488.92|492.62|489.26|492.28|488.92|0
1648191760000|2022-03-25 07:02:40|492.16|488.8|492.16|488.8|492.16|488.8|492.16|488.8|0
1648191770000|2022-03-25 07:02:50|492.62|489.26|492.85|489.49|492.85|489.49|492.62|489.26|0
1648191780000|2022-03-25 07:03:00|492.97|489.61|493.08|489.72|493.08|489.72|492.85|489.49|0
1648191790000|2022-03-25 07:03:10|493.31|489.95|493.55|490.19|493.55|490.19|493.31|489.95|0
1648191800000|2022-03-25 07:03:20|493.31|489.95|493.31|489.95|493.31|489.95|493.31|489.95|0
1648191810000|2022-03-25 07:03:30|493.55|490.19|493.55|490.19|493.55|490.19|493.55|490.19|0
1648191820000|2022-03-25 07:03:40|493.67|490.31|493.55|490.19|493.67|490.31|493.55|490.19|0
1648191830000|2022-03-25 07:03:50|493.43|490.07|493.43|490.07|493.55|490.19|493.43|490.07|0
1648191840000|2022-03-25 07:04:00|493.31|489.95|493.55|490.19|493.55|490.19|493.31|489.95|0
1648191850000|2022-03-25 07:04:10|493.67|490.31|493.55|490.19|493.67|490.31|493.55|490.19|0
1648191860000|2022-03-25 07:04:20|493.78|490.42|493.08|489.72|493.78|490.42|493.08|489.72|0
1648191870000|2022-03-25 07:04:30|492.39|489.03|492.39|489.03|492.39|489.03|492.39|489.03|0
1648191880000|2022-03-25 07:04:40|492.28|488.92|492.85|489.49|492.85|489.49|492.28|488.92|0
1648191900000|2022-03-25 07:05:00|492.61|489.73|492.73|489.85|492.73|489.85|492.61|489.73|0
1648191910000|2022-03-25 07:05:10|493.31|490.43|493.54|490.66|493.54|490.66|493.31|490.43|0
1648191920000|2022-03-25 07:05:20|493.43|490.55|493.54|490.66|493.54|490.66|493.43|490.55|0
1648191930000|2022-03-25 07:05:30|493.66|490.78|493.31|490.43|493.66|490.78|493.31|490.43|0
1648191940000|2022-03-25 07:05:40|493.07|490.19|493.07|490.19|493.07|490.19|493.07|490.19|0
1648191950000|2022-03-25 07:05:50|493.19|490.31|493.3|490.42|493.3|490.42|493.19|490.31|0
1648191980000|2022-03-25 07:06:20|493.43|490.55|493.43|490.55|493.43|490.55|493.3|490.42|0
1648191990000|2022-03-25 07:06:30|493.3|490.42|493.3|490.42|493.3|490.42|493.3|490.42|0
1648192010000|2022-03-25 07:06:50|493.54|490.66|493.54|490.66|493.54|490.66|493.3|490.42|0
1648192030000|2022-03-25 07:07:10|493.77|490.89|493.77|490.89|493.77|490.89|493.77|490.89|0
1648192070000|2022-03-25 07:07:50|493.66|490.78|494.12|491.24|494.12|491.24|493.66|490.78|0
1648192080000|2022-03-25 07:08:00|494|491.12|494|491.12|494|491.12|494|491.12|0
1648192100000|2022-03-25 07:08:20|494.12|491.24|494|491.12|494.12|491.24|494|491.12|0
1648192110000|2022-03-25 07:08:30|493.77|490.89|493.77|490.89|493.77|490.89|493.66|490.78|0
1648192140000|2022-03-25 07:09:00|494.23|491.35|494.12|491.24|494.23|491.35|494|491.12|0
1648192150000|2022-03-25 07:09:10|494.23|491.35|494.23|491.35|494.23|491.35|494.12|491.24|0
1648192160000|2022-03-25 07:09:20|494.46|491.58|495.15|492.27|495.15|492.27|494.46|491.58|0
1648192170000|2022-03-25 07:09:30|495.39|492.51|495.39|492.51|495.39|492.51|495.15|492.27|0
1648192180000|2022-03-25 07:09:40|495.15|492.27|495.27|492.39|495.27|492.39|495.15|492.27|0
1648192190000|2022-03-25 07:09:50|495.15|492.27|495.15|492.27|495.15|492.27|494.92|492.04|0
1648192210000|2022-03-25 07:10:10|494.92|492.04|495.15|492.27|495.15|492.27|494.92|492.04|0
1648192220000|2022-03-25 07:10:20|494.92|492.04|494.92|492.04|495.15|492.27|494.92|492.04|0
1648192260000|2022-03-25 07:11:00|495.15|492.27|494.92|492.04|495.15|492.27|494.81|491.93|0
1648192280000|2022-03-25 07:11:20|494.69|491.81|494.69|491.81|494.81|491.93|494.69|491.81|0
1648192290000|2022-03-25 07:11:30|494.81|491.93|494.81|491.93|494.92|492.04|494.81|491.93|0
1648192300000|2022-03-25 07:11:40|494.46|491.58|494.46|491.58|494.46|491.58|494.46|491.58|0
1648192310000|2022-03-25 07:11:50|494.23|491.35|494.46|491.58|494.46|491.58|494.23|491.35|0
1648192320000|2022-03-25 07:12:00|494.23|491.35|494.46|491.58|494.46|491.58|494.23|491.35|0
1648192330000|2022-03-25 07:12:10|494.35|491.47|494.23|491.35|494.35|491.47|494.23|491.35|0
1648192350000|2022-03-25 07:12:30|494|491.12|493.77|490.89|494|491.12|493.77|490.89|0
1648192360000|2022-03-25 07:12:40|493.89|491.01|493.89|491.01|493.89|491.01|493.89|491.01|0
1648192370000|2022-03-25 07:12:50|493.77|490.89|493.77|490.89|493.77|490.89|493.77|490.89|0
1648192380000|2022-03-25 07:13:00|493.53|490.65|493.77|490.89|493.77|490.89|493.53|490.65|0
1648192400000|2022-03-25 07:13:20|494|491.12|494.12|491.24|494.12|491.24|494|491.12|0
1648192410000|2022-03-25 07:13:30|494.23|491.35|494.23|491.35|494.23|491.35|494.23|491.35|0
1648192420000|2022-03-25 07:13:40|494|491.12|494|491.12|494|491.12|494|491.12|0
1648192440000|2022-03-25 07:14:00|493.07|490.19|493.07|490.19|493.07|490.19|493.07|490.19|0
1648192450000|2022-03-25 07:14:10|493.3|490.42|493.07|490.19|493.3|490.42|493.07|490.19|0
1648192460000|2022-03-25 07:14:20|493.3|490.42|493.19|490.31|493.3|490.42|493.19|490.31|0
1648192470000|2022-03-25 07:14:30|493.07|490.19|492.84|489.96|493.07|490.19|492.84|489.96|0
1648192500000|2022-03-25 07:15:00|492.61|489.73|492.38|489.5|492.61|489.73|492.38|489.5|0
1648192510000|2022-03-25 07:15:10|492.73|489.85|492.61|489.73|492.73|489.85|492.61|489.73|0
1648192520000|2022-03-25 07:15:20|492.84|489.96|492.84|489.96|492.84|489.96|492.84|489.96|0
1648192530000|2022-03-25 07:15:30|493.07|490.19|493.3|490.42|493.3|490.42|493.07|490.19|0
1648192540000|2022-03-25 07:15:40|493.19|490.31|493.19|490.31|493.19|490.31|493.19|490.31|0
1648192550000|2022-03-25 07:15:50|493.07|490.19|493.19|490.31|493.19|490.31|493.07|490.19|0
1648192560000|2022-03-25 07:16:00|493.3|490.42|493.19|490.31|493.3|490.42|493.07|490.19|0
1648192570000|2022-03-25 07:16:10|493.07|490.19|493.3|490.42|493.3|490.42|493.07|490.19|0
1648192580000|2022-03-25 07:16:20|493.53|490.65|493.77|490.89|494|491.12|493.53|490.65|0
1648192590000|2022-03-25 07:16:30|493.86|490.98|494.09|491.21|494.09|491.21|493.86|490.98|0
1648192600000|2022-03-25 07:16:40|493.72|490.84|493.95|491.07|493.95|491.07|493.6|490.72|0
1648192620000|2022-03-25 07:17:00|494.18|491.3|493.95|491.07|494.18|491.3|493.84|490.96|0
1648192630000|2022-03-25 07:17:10|493.72|490.84|493.95|491.07|493.95|491.07|493.72|490.84|0
1648192640000|2022-03-25 07:17:20|493.84|490.96|493.95|491.07|493.95|491.07|493.72|490.84|0
1648192660000|2022-03-25 07:17:40|493.84|490.96|493.72|490.84|493.84|490.96|493.72|490.84|0
1648192670000|2022-03-25 07:17:50|493.48|490.6|493.48|490.6|493.48|490.6|493.37|490.49|0
1648192680000|2022-03-25 07:18:00|493.6|490.72|494.18|491.3|494.18|491.3|493.6|490.72|0
1648192690000|2022-03-25 07:18:10|494.07|491.19|494.18|491.3|494.18|491.3|494.07|491.19|0
1648192700000|2022-03-25 07:18:20|494.41|491.53|494.77|491.89|494.77|491.89|494.18|491.3|0
1648192710000|2022-03-25 07:18:30|495|492.12|495|492.12|495|492.12|495|492.12|0
1648192740000|2022-03-25 07:19:00|494.77|491.89|495|492.12|495|492.12|494.77|491.89|0
1648192750000|2022-03-25 07:19:10|495.24|492.36|495.24|492.36|495.24|492.36|495.24|492.36|0
1648192760000|2022-03-25 07:19:20|495.93|493.05|495.93|493.05|495.93|493.05|495.93|493.05|0
1648192780000|2022-03-25 07:19:40|495.82|492.94|495.47|492.59|495.82|492.94|495.47|492.59|0
1648192790000|2022-03-25 07:19:50|495.7|492.82|495.36|492.48|495.7|492.82|495.36|492.48|0
1648192800000|2022-03-25 07:20:00|495.24|492.36|495.24|492.36|495.24|492.36|495|492.12|0
1648192810000|2022-03-25 07:20:10|495|492.12|495|492.12|495|492.12|495|492.12|0
1648192820000|2022-03-25 07:20:20|495.24|492.36|495.47|492.59|495.47|492.59|495.24|492.36|0
1648192830000|2022-03-25 07:20:30|495.93|493.05|495.93|493.05|495.93|493.05|495.93|493.05|0
1648192840000|2022-03-25 07:20:40|495.7|492.82|495.7|492.82|495.82|492.94|495.7|492.82|0
1648192850000|2022-03-25 07:20:50|495.24|492.36|495.24|492.36|495.24|492.36|495.24|492.36|0
1648192860000|2022-03-25 07:21:00|495.47|492.59|495.93|493.05|495.93|493.05|495.36|492.48|0
1648192870000|2022-03-25 07:21:10|496.16|493.28|496.16|493.28|496.39|493.51|496.16|493.28|0
1648192880000|2022-03-25 07:21:20|495.93|493.05|495.93|493.05|495.93|493.05|495.93|493.05|0
1648192900000|2022-03-25 07:21:40|495.7|492.82|495.7|492.82|495.7|492.82|495.7|492.82|0
1648192910000|2022-03-25 07:21:50|495.82|492.94|495.82|492.94|495.82|492.94|495.7|492.82|0
1648192920000|2022-03-25 07:22:00|495.7|492.82|495.93|493.05|495.93|493.05|495.7|492.82|0
1648192930000|2022-03-25 07:22:10|496.05|493.17|495.93|493.05|496.16|493.28|495.93|493.05|0
1648192940000|2022-03-25 07:22:20|495.7|492.82|495.93|493.05|495.93|493.05|495.7|492.82|0
1648192950000|2022-03-25 07:22:30|496.16|493.28|496.75|493.87|496.75|493.87|496.16|493.28|0
1648192960000|2022-03-25 07:22:40|496.86|493.98|496.62|493.74|496.86|493.98|496.39|493.51|0
1648192970000|2022-03-25 07:22:50|496.39|493.51|496.51|493.63|496.51|493.63|496.39|493.51|0
1648192980000|2022-03-25 07:23:00|496.39|493.51|496.28|493.4|496.39|493.51|496.16|493.28|0
1648192990000|2022-03-25 07:23:10|496.16|493.28|496.86|493.98|496.86|493.98|496.16|493.28|0
1648193000000|2022-03-25 07:23:20|497.32|494.44|497.55|494.67|497.55|494.67|497.32|494.44|0
1648193010000|2022-03-25 07:23:30|497.44|494.56|497.55|494.67|497.55|494.67|497.44|494.56|0
1648193020000|2022-03-25 07:23:40|497.09|494.21|496.98|494.1|497.09|494.21|496.98|494.1|0
1648193030000|2022-03-25 07:23:50|497.09|494.21|497.09|494.21|497.32|494.44|497.09|494.21|0
1648193040000|2022-03-25 07:24:00|496.98|494.1|496.86|493.98|497.09|494.21|496.86|493.98|0
1648193050000|2022-03-25 07:24:10|496.39|493.51|496.39|493.51|496.39|493.51|496.16|493.28|0
1648193060000|2022-03-25 07:24:20|496.16|493.28|496.16|493.28|496.16|493.28|496.16|493.28|0
1648193070000|2022-03-25 07:24:30|496.39|493.51|496.39|493.51|496.39|493.51|496.16|493.28|0
1648193080000|2022-03-25 07:24:40|496.16|493.28|496.16|493.28|496.39|493.51|496.16|493.28|0
1648193090000|2022-03-25 07:24:50|495.82|492.94|495.93|493.05|495.93|493.05|495.82|492.94|0
1648193100000|2022-03-25 07:25:00|496.16|493.28|496.16|493.28|496.16|493.28|496.16|493.28|0
1648193110000|2022-03-25 07:25:10|496.28|493.4|496.16|493.28|496.39|493.51|496.16|493.28|0
1648193120000|2022-03-25 07:25:20|496.39|493.51|496.28|493.4|496.39|493.51|496.28|493.4|0
1648193130000|2022-03-25 07:25:30|496.16|493.28|496.28|493.4|496.28|493.4|496.16|493.28|0
1648193140000|2022-03-25 07:25:40|496.39|493.51|496.39|493.51|496.39|493.51|496.39|493.51|0
1648193150000|2022-03-25 07:25:50|496.51|493.63|496.39|493.51|496.51|493.63|496.39|493.51|0
1648193160000|2022-03-25 07:26:00|496.62|493.74|496.86|493.98|496.86|493.98|496.62|493.74|0
1648193170000|2022-03-25 07:26:10|496.98|494.1|496.74|493.86|496.98|494.1|496.74|493.86|0
1648193180000|2022-03-25 07:26:20|496.51|493.63|496.62|493.74|496.62|493.74|496.51|493.63|0
1648193190000|2022-03-25 07:26:30|496.74|493.86|496.74|493.86|496.74|493.86|496.62|493.74|0
1648193200000|2022-03-25 07:26:40|496.62|493.74|496.62|493.74|496.74|493.86|496.62|493.74|0
1648193210000|2022-03-25 07:26:50|496.39|493.51|496.16|493.28|496.39|493.51|496.16|493.28|0
1648193220000|2022-03-25 07:27:00|496.39|493.51|496.39|493.51|496.51|493.63|496.39|493.51|0
1648193230000|2022-03-25 07:27:10|496.16|493.28|495.93|493.05|496.16|493.28|495.93|493.05|0
1648193250000|2022-03-25 07:27:30|496.16|493.28|496.16|493.28|496.16|493.28|496.16|493.28|0
1648193260000|2022-03-25 07:27:40|496.05|493.17|496.05|493.17|496.05|493.17|496.05|493.17|0
1648193270000|2022-03-25 07:27:50|495.93|493.05|496.16|493.28|496.16|493.28|495.93|493.05|0
1648193290000|2022-03-25 07:28:10|496.39|493.51|496.39|493.51|496.39|493.51|496.39|493.51|0
1648193300000|2022-03-25 07:28:20|496.16|493.28|496.16|493.28|496.16|493.28|495.93|493.05|0
1648193310000|2022-03-25 07:28:30|496.39|493.51|496.51|493.63|496.62|493.74|496.39|493.51|0
1648193320000|2022-03-25 07:28:40|496.62|493.74|496.86|493.98|496.86|493.98|496.62|493.74|0
1648193330000|2022-03-25 07:28:50|496.62|493.74|496.74|493.86|496.74|493.86|496.62|493.74|0
1648193340000|2022-03-25 07:29:00|496.86|493.98|496.86|493.98|496.86|493.98|496.86|493.98|0
1648193350000|2022-03-25 07:29:10|497.09|494.21|497.55|494.67|497.55|494.67|497.09|494.21|0
1648193360000|2022-03-25 07:29:20|497.32|494.44|497.32|494.44|497.55|494.67|497.32|494.44|0
1648193370000|2022-03-25 07:29:30|497.09|494.21|497.32|494.44|497.32|494.44|497.09|494.21|0
1648193400000|2022-03-25 07:30:00|497.09|494.21|496.28|493.4|497.09|494.21|495.93|493.05|0
1648193410000|2022-03-25 07:30:10|496.16|493.28|496.39|493.51|496.39|493.51|496.16|493.28|0
1648193420000|2022-03-25 07:30:20|496.28|493.4|496.28|493.4|496.39|493.51|496.28|493.4|0
1648193430000|2022-03-25 07:30:30|496.51|493.63|497.09|494.21|497.09|494.21|496.51|493.63|0
1648193440000|2022-03-25 07:30:40|496.86|493.98|496.86|493.98|496.86|493.98|496.86|493.98|0
1648193450000|2022-03-25 07:30:50|496.98|494.1|497.21|494.33|497.21|494.33|496.98|494.1|0
1648193460000|2022-03-25 07:31:00|497.09|494.21|496.98|494.1|497.09|494.21|496.86|493.98|0
1648193470000|2022-03-25 07:31:10|496.86|493.98|496.86|493.98|497.09|494.21|496.86|493.98|0
1648193480000|2022-03-25 07:31:20|496.62|493.74|497.09|494.21|497.09|494.21|496.62|493.74|0
1648193490000|2022-03-25 07:31:30|496.86|493.98|497.21|494.33|497.21|494.33|496.86|493.98|0
1648193500000|2022-03-25 07:31:40|497.32|494.44|497.09|494.21|497.32|494.44|497.09|494.21|0
1648193520000|2022-03-25 07:32:00|496.62|493.74|496.39|493.51|496.62|493.74|496.39|493.51|0
1648193530000|2022-03-25 07:32:10|496.62|493.74|496.74|493.86|496.85|493.97|496.62|493.74|0
1648193540000|2022-03-25 07:32:20|496.98|494.1|496.62|493.74|496.98|494.1|496.62|493.74|0
1648193550000|2022-03-25 07:32:30|496.74|493.86|496.74|493.86|496.74|493.86|496.74|493.86|0
1648193560000|2022-03-25 07:32:40|496.85|493.97|496.28|493.4|496.85|493.97|496.28|493.4|0
1648193570000|2022-03-25 07:32:50|496.16|493.28|496.39|493.51|496.39|493.51|496.16|493.28|0
1648193580000|2022-03-25 07:33:00|496.28|493.4|496.62|493.74|496.62|493.74|496.28|493.4|0
1648193590000|2022-03-25 07:33:10|496.85|493.97|496.62|493.74|496.85|493.97|496.62|493.74|0
1648193600000|2022-03-25 07:33:20|496.74|493.86|496.39|493.51|496.74|493.86|496.39|493.51|0
1648193610000|2022-03-25 07:33:30|496.16|493.28|496.39|493.51|496.39|493.51|496.16|493.28|0
1648193640000|2022-03-25 07:34:00|496.62|493.74|496.62|493.74|496.62|493.74|496.62|493.74|0
1648193650000|2022-03-25 07:34:10|496.39|493.51|495.7|492.82|496.39|493.51|495.7|492.82|0
1648193660000|2022-03-25 07:34:20|495.93|493.05|495.7|492.82|495.93|493.05|495.7|492.82|0
1648193670000|2022-03-25 07:34:30|495.82|492.94|495.7|492.82|495.82|492.94|495.7|492.82|0
1648193680000|2022-03-25 07:34:40|495.82|492.94|495.7|492.82|495.82|492.94|495.7|492.82|0
1648193690000|2022-03-25 07:34:50|495.93|493.05|495.93|493.05|495.93|493.05|495.93|493.05|0
1648193700000|2022-03-25 07:35:00|496.05|493.17|496.05|493.17|496.16|493.28|496.05|493.17|0
1648193710000|2022-03-25 07:35:10|495.7|492.82|495.46|492.58|495.7|492.82|495.46|492.58|0
1648193720000|2022-03-25 07:35:20|495.7|492.82|495.46|492.58|495.7|492.82|495.46|492.58|0
1648193730000|2022-03-25 07:35:30|495.58|492.7|495.7|492.82|495.7|492.82|495.58|492.7|0
1648193750000|2022-03-25 07:35:50|495.58|492.7|495.46|492.58|495.7|492.82|495.46|492.58|0
1648193760000|2022-03-25 07:36:00|495.7|492.82|495.93|493.05|495.93|493.05|495.7|492.82|0
1648193770000|2022-03-25 07:36:10|496.16|493.28|496.05|493.17|496.16|493.28|495.93|493.05|0
1648193780000|2022-03-25 07:36:20|495.93|493.05|496.28|493.4|496.28|493.4|495.93|493.05|0
1648193790000|2022-03-25 07:36:30|496.16|493.28|496.16|493.28|496.16|493.28|496.16|493.28|0
1648193800000|2022-03-25 07:36:40|496.28|493.4|496.85|493.97|496.85|493.97|496.28|493.4|0
1648193810000|2022-03-25 07:36:50|496.97|494.09|496.62|493.74|496.97|494.09|496.62|493.74|0
1648193820000|2022-03-25 07:37:00|496.74|493.86|496.74|493.86|496.85|493.97|496.74|493.86|0
1648193830000|2022-03-25 07:37:10|496.85|493.97|496.85|493.97|496.85|493.97|496.85|493.97|0
1648193840000|2022-03-25 07:37:20|496.74|493.86|496.62|493.74|496.85|493.97|496.62|493.74|0
1648193870000|2022-03-25 07:37:50|496.39|493.51|496.16|493.28|496.39|493.51|496.16|493.28|0
1648193880000|2022-03-25 07:38:00|496.05|493.17|496.85|493.97|496.85|493.97|496.05|493.17|0
1648193890000|2022-03-25 07:38:10|497.09|494.21|497.32|494.44|497.32|494.44|497.09|494.21|0
1648193910000|2022-03-25 07:38:30|497.09|494.21|496.85|493.97|497.09|494.21|496.85|493.97|0
1648193920000|2022-03-25 07:38:40|496.62|493.74|496.39|493.51|496.62|493.74|496.39|493.51|0
1648193930000|2022-03-25 07:38:50|495.93|493.05|495.7|492.82|495.93|493.05|495.7|492.82|0
1648193940000|2022-03-25 07:39:00|495.93|493.05|496.16|493.28|496.16|493.28|495.7|492.82|0
1648193950000|2022-03-25 07:39:10|496.39|493.51|496.62|493.74|496.62|493.74|496.39|493.51|0
1648193960000|2022-03-25 07:39:20|496.39|493.51|496.62|493.74|496.62|493.74|496.39|493.51|0
1648193970000|2022-03-25 07:39:30|496.85|493.97|496.62|493.74|496.85|493.97|496.62|493.74|0
1648193980000|2022-03-25 07:39:40|496.16|493.28|496.62|493.74|496.62|493.74|496.16|493.28|0
1648193990000|2022-03-25 07:39:50|496.51|493.63|496.39|493.51|496.51|493.63|496.39|493.51|0
1648194000000|2022-03-25 07:40:00|496.16|493.28|495.7|492.82|496.16|493.28|495.7|492.82|0
1648194010000|2022-03-25 07:40:10|495.82|492.94|495.82|492.94|495.82|492.94|495.7|492.82|0
1648194020000|2022-03-25 07:40:20|495.69|492.81|495.69|492.81|495.69|492.81|495.58|492.7|0
1648194030000|2022-03-25 07:40:30|495.82|492.94|495.82|492.94|495.82|492.94|495.82|492.94|0
1648194040000|2022-03-25 07:40:40|495.69|492.81|495.69|492.81|495.69|492.81|495.46|492.58|0
1648194050000|2022-03-25 07:40:50|495.58|492.7|495.46|492.58|495.69|492.81|495.46|492.58|0
1648194060000|2022-03-25 07:41:00|495.35|492.47|495.46|492.58|495.46|492.58|495.35|492.47|0
1648194070000|2022-03-25 07:41:10|495.58|492.7|495.69|492.81|495.69|492.81|495.46|492.58|0
1648194090000|2022-03-25 07:41:30|496.39|493.51|495.93|493.05|496.39|493.51|495.93|493.05|0
1648194100000|2022-03-25 07:41:40|495.82|492.94|495.69|492.81|495.82|492.94|495.69|492.81|0
1648194120000|2022-03-25 07:42:00|495.93|493.05|496.39|493.51|496.39|493.51|495.93|493.05|0
1648194140000|2022-03-25 07:42:20|496.16|493.28|496.62|493.74|496.62|493.74|496.16|493.28|0
1648194150000|2022-03-25 07:42:30|496.51|493.63|496.51|493.63|496.51|493.63|496.51|493.63|0
1648194160000|2022-03-25 07:42:40|496.62|493.74|496.51|493.63|496.85|493.97|496.51|493.63|0
1648194170000|2022-03-25 07:42:50|496.62|493.74|496.74|493.86|496.85|493.97|496.62|493.74|0
1648194180000|2022-03-25 07:43:00|496.62|493.74|497.08|494.2|497.08|494.2|496.62|493.74|0
1648194190000|2022-03-25 07:43:10|496.85|493.97|496.74|493.86|496.85|493.97|496.74|493.86|0
1648194200000|2022-03-25 07:43:20|496.51|493.63|496.39|493.51|496.62|493.74|496.39|493.51|0
1648194210000|2022-03-25 07:43:30|496.16|493.28|496.28|493.4|496.28|493.4|496.16|493.28|0
1648194220000|2022-03-25 07:43:40|496.39|493.51|496.62|493.74|496.62|493.74|496.39|493.51|0
1648194230000|2022-03-25 07:43:50|496.74|493.86|496.85|493.97|496.85|493.97|496.62|493.74|0
1648194240000|2022-03-25 07:44:00|496.74|493.86|496.85|493.97|496.85|493.97|496.74|493.86|0
1648194250000|2022-03-25 07:44:10|496.74|493.86|496.74|493.86|496.74|493.86|496.74|493.86|0
1648194260000|2022-03-25 07:44:20|496.62|493.74|496.62|493.74|496.74|493.86|496.62|493.74|0
1648194270000|2022-03-25 07:44:30|496.74|493.86|496.85|493.97|496.85|493.97|496.74|493.86|0
1648194280000|2022-03-25 07:44:40|496.74|493.86|496.74|493.86|496.74|493.86|496.74|493.86|0
1648194290000|2022-03-25 07:44:50|496.85|493.97|496.62|493.74|496.85|493.97|496.62|493.74|0
1648194300000|2022-03-25 07:45:00|496.74|493.86|496.85|493.97|496.85|493.97|496.74|493.86|0
1648194320000|2022-03-25 07:45:20|496.39|493.51|496.16|493.28|496.39|493.51|496.16|493.28|0
1648194330000|2022-03-25 07:45:30|496.39|493.51|495.69|492.81|496.39|493.51|495.69|492.81|0
1648194340000|2022-03-25 07:45:40|495.81|492.93|495.81|492.93|495.81|492.93|495.81|492.93|0
1648194350000|2022-03-25 07:45:50|495.69|492.81|495.46|492.58|495.69|492.81|495.46|492.58|0
1648194360000|2022-03-25 07:46:00|495.58|492.7|495.69|492.81|495.69|492.81|495.46|492.58|0
1648194370000|2022-03-25 07:46:10|495.58|492.7|495.58|492.7|495.58|492.7|495.58|492.7|0
1648194380000|2022-03-25 07:46:20|495.69|492.81|495.69|492.81|495.81|492.93|495.58|492.7|0
1648194390000|2022-03-25 07:46:30|495.58|492.7|496.16|493.28|496.16|493.28|495.58|492.7|0
1648194400000|2022-03-25 07:46:40|496.05|493.17|495.93|493.05|496.05|493.17|495.93|493.05|0
1648194410000|2022-03-25 07:46:50|496.05|493.17|495.81|492.93|496.05|493.17|495.81|492.93|0
1648194420000|2022-03-25 07:47:00|495.93|493.05|495.69|492.81|495.93|493.05|495.46|492.58|0
1648194430000|2022-03-25 07:47:10|496.05|493.17|496.28|493.4|496.28|493.4|496.05|493.17|0
1648194440000|2022-03-25 07:47:20|495.93|493.05|495.58|492.7|495.93|493.05|495.58|492.7|0
1648194450000|2022-03-25 07:47:30|495.69|492.81|495.46|492.58|495.69|492.81|495.46|492.58|0
1648194460000|2022-03-25 07:47:40|495.69|492.81|495.69|492.81|495.69|492.81|495.69|492.81|0
1648194480000|2022-03-25 07:48:00|496.05|493.17|496.05|493.17|496.05|493.17|496.05|493.17|0
1648194490000|2022-03-25 07:48:10|495.93|493.05|496.16|493.28|496.16|493.28|495.93|493.05|0
1648194500000|2022-03-25 07:48:20|496.28|493.4|496.16|493.28|496.28|493.4|496.16|493.28|0
1648194510000|2022-03-25 07:48:30|496.05|493.17|496.39|493.51|496.51|493.63|496.05|493.17|0
1648194520000|2022-03-25 07:48:40|496.62|493.74|496.62|493.74|496.62|493.74|496.62|493.74|0
1648194530000|2022-03-25 07:48:50|496.85|493.97|496.85|493.97|496.85|493.97|496.74|493.86|0
1648194540000|2022-03-25 07:49:00|496.74|493.86|496.85|493.97|496.85|493.97|496.74|493.86|0
1648194550000|2022-03-25 07:49:10|496.62|493.74|496.62|493.74|496.62|493.74|496.62|493.74|0
1648194560000|2022-03-25 07:49:20|496.16|493.28|496.39|493.51|496.39|493.51|496.16|493.28|0
1648194570000|2022-03-25 07:49:30|496.51|493.63|496.51|493.63|496.51|493.63|496.39|493.51|0
1648194580000|2022-03-25 07:49:40|496.62|493.74|496.51|493.63|496.62|493.74|496.39|493.51|0
1648194590000|2022-03-25 07:49:50|496.39|493.51|496.62|493.74|496.62|493.74|496.39|493.51|0
1648194600000|2022-03-25 07:50:00|496.51|493.63|496.16|493.28|496.51|493.63|496.16|493.28|0
1648194610000|2022-03-25 07:50:10|496.28|493.4|496.28|493.4|496.28|493.4|496.16|493.28|0
1648194620000|2022-03-25 07:50:20|496.16|493.28|495.46|492.58|496.39|493.51|495.46|492.58|0
1648194630000|2022-03-25 07:50:30|495.58|492.7|496.39|493.51|496.62|493.74|495.58|492.7|0
1648194640000|2022-03-25 07:50:40|496.28|493.4|496.28|493.4|496.28|493.4|496.16|493.28|0
1648194650000|2022-03-25 07:50:50|496.16|493.28|495.92|493.04|496.16|493.28|495.69|492.81|0
1648194660000|2022-03-25 07:51:00|495.69|492.81|495.92|493.04|495.92|493.04|495.69|492.81|0
1648194670000|2022-03-25 07:51:10|496.16|493.28|495.81|492.93|496.16|493.28|495.81|492.93|0
1648194680000|2022-03-25 07:51:20|495.92|493.04|495.69|492.81|495.92|493.04|495.46|492.58|0
1648194690000|2022-03-25 07:51:30|495.46|492.58|495|492.12|495.46|492.58|495|492.12|0
1648194700000|2022-03-25 07:51:40|495.23|492.35|495.23|492.35|495.23|492.35|495.23|492.35|0
1648194710000|2022-03-25 07:51:50|495.12|492.24|495.23|492.35|495.23|492.35|495.12|492.24|0
1648194720000|2022-03-25 07:52:00|495.35|492.47|495.35|492.47|495.46|492.58|495.35|492.47|0
1648194730000|2022-03-25 07:52:10|495.23|492.35|495.46|492.58|495.46|492.58|495.23|492.35|0
1648194740000|2022-03-25 07:52:20|495.35|492.47|495.35|492.47|495.35|492.47|495.35|492.47|0
1648194750000|2022-03-25 07:52:30|495.46|492.58|495.46|492.58|495.69|492.81|495.46|492.58|0
1648194760000|2022-03-25 07:52:40|495.23|492.35|495.23|492.35|495.23|492.35|495.23|492.35|0
1648194770000|2022-03-25 07:52:50|495.35|492.47|495.46|492.58|495.46|492.58|495.35|492.47|0
1648194780000|2022-03-25 07:53:00|495.23|492.35|495.35|492.47|495.35|492.47|495.23|492.35|0
1648194790000|2022-03-25 07:53:10|495.12|492.24|495.23|492.35|495.23|492.35|495.12|492.24|0
1648194800000|2022-03-25 07:53:20|495.35|492.47|495.35|492.47|495.35|492.47|495.35|492.47|0
1648194810000|2022-03-25 07:53:30|495.23|492.35|495.12|492.24|495.23|492.35|495.12|492.24|0
1648194820000|2022-03-25 07:53:40|495|492.12|495|492.12|495.12|492.24|494.77|491.89|0
1648194830000|2022-03-25 07:53:50|494.89|492.01|494.77|491.89|494.89|492.01|494.77|491.89|0
1648194840000|2022-03-25 07:54:00|494.66|491.78|494.77|491.89|494.77|491.89|494.66|491.78|0
1648194850000|2022-03-25 07:54:10|494.89|492.01|494.77|491.89|494.89|492.01|494.77|491.89|0
1648194860000|2022-03-25 07:54:20|494.65|491.77|494.65|491.77|494.65|491.77|494.65|491.77|0
1648194870000|2022-03-25 07:54:30|494.77|491.89|495.12|492.24|495.12|492.24|494.77|491.89|0
1648194880000|2022-03-25 07:54:40|494.53|491.65|495.12|492.24|495.12|492.24|494.53|491.65|0
1648194890000|2022-03-25 07:54:50|495|492.12|495|492.12|495|492.12|495|492.12|0
1648194900000|2022-03-25 07:55:00|495.12|492.24|495.23|492.35|495.23|492.35|495.12|492.24|0
1648194910000|2022-03-25 07:55:10|495.12|492.24|495.35|492.47|495.35|492.47|495.12|492.24|0
1648194920000|2022-03-25 07:55:20|495.23|492.35|495|492.12|495.23|492.35|495|492.12|0
1648194940000|2022-03-25 07:55:40|495.12|492.24|495.12|492.24|495.12|492.24|495.12|492.24|0
1648194950000|2022-03-25 07:55:50|494.77|491.89|495|492.12|495|492.12|494.77|491.89|0
1648194960000|2022-03-25 07:56:00|494.77|491.89|494.77|491.89|494.77|491.89|494.77|491.89|0
1648194970000|2022-03-25 07:56:10|494.65|491.77|494.77|491.89|494.77|491.89|494.53|491.65|0
1648194980000|2022-03-25 07:56:20|494.53|491.65|494.53|491.65|494.53|491.65|494.53|491.65|0
1648194990000|2022-03-25 07:56:30|494.3|491.42|494.3|491.42|494.3|491.42|494.3|491.42|0
1648195000000|2022-03-25 07:56:40|494.07|491.19|494.07|491.19|494.07|491.19|494.07|491.19|0
1648195010000|2022-03-25 07:56:50|494.19|491.31|494.53|491.65|494.53|491.65|494.19|491.31|0
1648195030000|2022-03-25 07:57:10|494.42|491.54|494.53|491.65|494.53|491.65|494.3|491.42|0
1648195040000|2022-03-25 07:57:20|494.3|491.42|494.77|491.89|494.77|491.89|494.3|491.42|0
1648195060000|2022-03-25 07:57:40|495|492.12|495|492.12|495|492.12|495|492.12|0
1648195070000|2022-03-25 07:57:50|494.77|491.89|494.77|491.89|494.77|491.89|494.77|491.89|0
1648195090000|2022-03-25 07:58:10|494.65|491.77|494.3|491.42|494.65|491.77|494.3|491.42|0
1648195100000|2022-03-25 07:58:20|493.96|491.08|494.07|491.19|494.07|491.19|493.96|491.08|0
1648195110000|2022-03-25 07:58:30|493.61|490.73|493.03|490.15|493.61|490.73|493.03|490.15|0
1648195120000|2022-03-25 07:58:40|492.91|490.03|493.38|490.5|493.38|490.5|492.91|490.03|0
1648195130000|2022-03-25 07:58:50|493.5|490.62|493.61|490.73|493.61|490.73|493.5|490.62|0
1648195140000|2022-03-25 07:59:00|493.38|490.5|492.91|490.03|493.38|490.5|492.91|490.03|0
1648195150000|2022-03-25 07:59:10|492.8|489.92|492.91|490.03|492.91|490.03|492.8|489.92|0
1648195160000|2022-03-25 07:59:20|493.03|490.15|493.38|490.5|493.38|490.5|493.03|490.15|0
1648195170000|2022-03-25 07:59:30|493.5|490.62|493.38|490.5|493.5|490.62|493.38|490.5|0
1648195180000|2022-03-25 07:59:40|493.15|490.27|493.38|490.5|493.38|490.5|493.15|490.27|0
1648195190000|2022-03-25 07:59:50|493.15|490.27|492.91|490.03|493.15|490.27|492.91|490.03|0
1648195200000|2022-03-25 08:00:00|493.61|490.73|493.84|490.96|493.84|490.96|493.15|490.27|0
1648195210000|2022-03-25 08:00:10|493.61|490.73|493.38|490.5|493.61|490.73|493.38|490.5|0
1648195220000|2022-03-25 08:00:20|493.61|490.73|493.5|490.62|493.61|490.73|493.15|490.27|0
1648195230000|2022-03-25 08:00:30|494.07|491.19|494.19|491.31|494.19|491.31|494.07|491.19|0
1648195240000|2022-03-25 08:00:40|494.3|491.42|493.96|491.08|494.53|491.65|493.96|491.08|0
1648195250000|2022-03-25 08:00:50|494.07|491.19|494.53|491.65|494.53|491.65|494.07|491.19|0
1648195260000|2022-03-25 08:01:00|494.42|491.54|493.84|490.96|494.42|491.54|493.84|490.96|0
1648195270000|2022-03-25 08:01:10|494.07|491.19|495.23|492.35|495.23|492.35|494.07|491.19|0
1648195280000|2022-03-25 08:01:20|494.53|491.65|494.76|491.88|494.89|492.01|494.53|491.65|0
1648195290000|2022-03-25 08:01:30|495|492.12|495.12|492.24|495.23|492.35|495|492.12|0
1648195300000|2022-03-25 08:01:40|495|492.12|495|492.12|495|492.12|495|492.12|0
1648195310000|2022-03-25 08:01:50|495.46|492.58|495|492.12|495.46|492.58|495|492.12|0
1648195320000|2022-03-25 08:02:00|494.76|491.88|494.76|491.88|494.76|491.88|494.76|491.88|0
1648195330000|2022-03-25 08:02:10|494.89|492.01|494.19|491.31|495|492.12|494.07|491.19|0
1648195340000|2022-03-25 08:02:20|494.07|491.19|494.07|491.19|494.07|491.19|493.84|490.96|0
1648195350000|2022-03-25 08:02:30|493.84|490.96|493.38|490.5|493.84|490.96|493.38|490.5|0
1648195360000|2022-03-25 08:02:40|493.14|490.26|493.38|490.5|493.38|490.5|493.14|490.26|0
1648195370000|2022-03-25 08:02:50|493.26|490.38|493.14|490.26|493.38|490.5|493.14|490.26|0
1648195380000|2022-03-25 08:03:00|492.22|489.34|492.22|489.34|492.22|489.34|492.22|489.34|0
1648195390000|2022-03-25 08:03:10|492.45|489.57|492.57|489.69|492.57|489.69|492.22|489.34|0
1648195400000|2022-03-25 08:03:20|492.68|489.8|493.14|490.26|493.14|490.26|492.68|489.8|0
1648195410000|2022-03-25 08:03:30|493.84|490.96|492.91|490.03|493.84|490.96|492.91|490.03|0
1648195420000|2022-03-25 08:03:40|493.38|490.5|493.38|490.5|493.38|490.5|493.38|490.5|0
1648195430000|2022-03-25 08:03:50|493.5|490.62|493.38|490.5|493.61|490.73|493.38|490.5|0
1648195440000|2022-03-25 08:04:00|494.07|491.19|493.84|490.96|494.07|491.19|493.61|490.73|0
1648195450000|2022-03-25 08:04:10|494.07|491.19|494.42|491.54|494.42|491.54|494.07|491.19|0
1648195460000|2022-03-25 08:04:20|494.76|491.88|494.76|491.88|495|492.12|494.65|491.77|0
1648195480000|2022-03-25 08:04:40|494.88|492|495.23|492.35|495.23|492.35|494.88|492|0
1648195490000|2022-03-25 08:04:50|495.69|492.81|495.92|493.04|495.92|493.04|495.69|492.81|0
1648195500000|2022-03-25 08:05:00|496.15|493.27|496.39|493.51|496.39|493.51|496.15|493.27|0
1648195510000|2022-03-25 08:05:10|496.62|493.74|497.08|494.2|497.08|494.2|496.51|493.63|0
1648195520000|2022-03-25 08:05:20|497.54|494.66|497.31|494.43|497.54|494.66|497.31|494.43|0
1648195530000|2022-03-25 08:05:30|497.08|494.2|498.01|495.13|498.01|495.13|497.08|494.2|0
1648195540000|2022-03-25 08:05:40|498.24|495.36|497.78|494.9|498.47|495.59|497.78|494.9|0
1648195550000|2022-03-25 08:05:50|498.01|495.13|498.7|495.82|498.7|495.82|498.01|495.13|0
1648195560000|2022-03-25 08:06:00|498.24|495.36|498.59|495.71|498.59|495.71|498.24|495.36|0
1648195570000|2022-03-25 08:06:10|498.7|495.82|498.7|495.82|498.7|495.82|498.47|495.59|0
1648195580000|2022-03-25 08:06:20|499.17|496.29|499.17|496.29|499.17|496.29|499.17|496.29|0
1648195590000|2022-03-25 08:06:30|499.63|496.75|498.94|496.06|499.63|496.75|498.94|496.06|0
1648195600000|2022-03-25 08:06:40|498.47|495.59|498.7|495.82|498.94|496.06|498.47|495.59|0
1648195610000|2022-03-25 08:06:50|498.47|495.59|498.7|495.82|498.7|495.82|498.47|495.59|0
1648195620000|2022-03-25 08:07:00|498.94|496.06|499.63|496.75|499.63|496.75|498.94|496.06|0
1648195630000|2022-03-25 08:07:10|499.86|496.98|500.79|497.91|500.79|497.91|499.86|496.98|0
1648195640000|2022-03-25 08:07:20|501.26|498.38|501.26|498.38|501.26|498.38|501.03|498.15|0
1648195650000|2022-03-25 08:07:30|501.03|498.15|501.26|498.38|501.49|498.61|501.03|498.15|0
1648195660000|2022-03-25 08:07:40|501.49|498.61|501.26|498.38|501.72|498.84|501.26|498.38|0
1648195670000|2022-03-25 08:07:50|501.49|498.61|501.49|498.61|501.72|498.84|501.49|498.61|0
1648195680000|2022-03-25 08:08:00|501.26|498.38|500.45|497.57|501.26|498.38|500.45|497.57|0
1648195690000|2022-03-25 08:08:10|500.56|497.68|500.56|497.68|500.79|497.91|500.56|497.68|0
1648195700000|2022-03-25 08:08:20|500.1|497.22|500.56|497.68|500.68|497.8|500.1|497.22|0
1648195710000|2022-03-25 08:08:30|500.68|497.8|501.49|498.61|501.49|498.61|500.68|497.8|0
1648195720000|2022-03-25 08:08:40|501.72|498.84|501.72|498.84|501.72|498.84|501.49|498.61|0
1648195730000|2022-03-25 08:08:50|501.26|498.38|501.49|498.61|501.72|498.84|501.26|498.38|0
1648195740000|2022-03-25 08:09:00|501.61|498.73|501.26|498.38|501.61|498.73|501.26|498.38|0
1648195750000|2022-03-25 08:09:10|501.49|498.61|501.49|498.61|501.61|498.73|501.49|498.61|0
1648195760000|2022-03-25 08:09:20|501.61|498.73|501.72|498.84|501.95|499.07|501.61|498.73|0
1648195770000|2022-03-25 08:09:30|501.95|499.07|502.31|499.43|502.31|499.43|501.95|499.07|0
1648195780000|2022-03-25 08:09:40|502.77|499.89|503.24|500.36|503.24|500.36|502.77|499.89|0
1648195790000|2022-03-25 08:09:50|503.12|500.24|502.19|499.31|503.12|500.24|502.19|499.31|0
1648195800000|2022-03-25 08:10:00|502.42|499.54|502.19|499.31|502.42|499.54|502.19|499.31|0
1648195810000|2022-03-25 08:10:10|502.42|499.54|502.88|500|502.88|500|502.42|499.54|0
1648195820000|2022-03-25 08:10:20|503.12|500.24|503.81|500.93|503.81|500.93|503.12|500.24|0
1648195830000|2022-03-25 08:10:30|504.74|501.86|506.73|503.85|506.73|503.85|504.74|501.86|0
1648195840000|2022-03-25 08:10:40|507.07|504.19|507.07|504.19|507.31|504.43|506.61|503.73|0
1648195850000|2022-03-25 08:10:50|507.31|504.43|507.54|504.66|507.54|504.66|507.31|504.43|0
1648195860000|2022-03-25 08:11:00|507.31|504.43|507.31|504.43|507.31|504.43|507.07|504.19|0
1648195870000|2022-03-25 08:11:10|506.73|503.85|506.37|503.49|506.84|503.96|506.37|503.49|0
1648195880000|2022-03-25 08:11:20|506.73|503.85|505.68|502.8|506.73|503.85|505.68|502.8|0
1648195890000|2022-03-25 08:11:30|505.44|502.56|506.5|503.62|506.5|503.62|505.44|502.56|0
1648195900000|2022-03-25 08:11:40|506.37|503.49|506.61|503.73|506.61|503.73|506.14|503.26|0
1648195910000|2022-03-25 08:11:50|506.14|503.26|506.03|503.15|506.14|503.26|506.03|503.15|0
1648195920000|2022-03-25 08:12:00|505.91|503.03|505.68|502.8|505.91|503.03|505.44|502.56|0
1648195930000|2022-03-25 08:12:10|505.44|502.56|505.68|502.8|505.68|502.8|505.33|502.45|0
1648195940000|2022-03-25 08:12:20|505.91|503.03|506.14|503.26|506.37|503.49|505.68|502.8|0
1648195950000|2022-03-25 08:12:30|506.37|503.49|506.61|503.73|506.84|503.96|506.37|503.49|0
1648195960000|2022-03-25 08:12:40|506.84|503.96|506.26|503.38|506.84|503.96|506.26|503.38|0
1648195970000|2022-03-25 08:12:50|506.37|503.49|506.37|503.49|506.84|503.96|506.37|503.49|0
1648195980000|2022-03-25 08:13:00|507.07|504.19|507.31|504.43|507.31|504.43|507.07|504.19|0
1648195990000|2022-03-25 08:13:10|507.19|504.31|507.31|504.43|507.54|504.66|507.19|504.31|0
1648196000000|2022-03-25 08:13:20|507.54|504.66|507.31|504.43|507.66|504.78|507.31|504.43|0
1648196010000|2022-03-25 08:13:30|507.43|504.55|507.07|504.19|507.43|504.55|506.96|504.08|0
1648196020000|2022-03-25 08:13:40|507.54|504.66|507.07|504.19|507.54|504.66|507.07|504.19|0
1648196030000|2022-03-25 08:13:50|506.84|503.96|507.54|504.66|507.54|504.66|506.84|503.96|0
1648196040000|2022-03-25 08:14:00|507.19|504.31|507.07|504.19|507.19|504.31|507.07|504.19|0
1648196050000|2022-03-25 08:14:10|506.84|503.96|506.84|503.96|506.84|503.96|506.84|503.96|0
1648196060000|2022-03-25 08:14:20|507.19|504.31|507.31|504.43|507.31|504.43|507.19|504.31|0
1648196070000|2022-03-25 08:14:30|507.54|504.66|507.54|504.66|507.54|504.66|507.19|504.31|0
1648196080000|2022-03-25 08:14:40|507.31|504.43|507.07|504.19|507.31|504.43|507.07|504.19|0
1648196090000|2022-03-25 08:14:50|507.31|504.43|507.66|504.78|507.66|504.78|507.31|504.43|0
1648196100000|2022-03-25 08:15:00|507.54|504.66|507.31|504.43|507.77|504.89|507.31|504.43|0
1648196110000|2022-03-25 08:15:10|507.54|504.66|507.54|504.66|507.77|504.89|507.54|504.66|0
1648196120000|2022-03-25 08:15:20|507.77|504.89|508.47|505.59|508.47|505.59|507.77|504.89|0
1648196130000|2022-03-25 08:15:30|508.24|505.36|508.47|505.59|508.47|505.59|508.24|505.36|0
1648196140000|2022-03-25 08:15:40|508.24|505.36|507.54|504.66|508.47|505.59|507.54|504.66|0
1648196150000|2022-03-25 08:15:50|507.43|504.55|507.43|504.55|507.43|504.55|507.43|504.55|0
1648196160000|2022-03-25 08:16:00|507.31|504.43|507.54|504.66|507.54|504.66|507.31|504.43|0
1648196170000|2022-03-25 08:16:10|507.77|504.89|507.54|504.66|507.77|504.89|507.54|504.66|0
1648196180000|2022-03-25 08:16:20|507.89|505.01|507.77|504.89|508.13|505.25|507.66|504.78|0
1648196190000|2022-03-25 08:16:30|507.89|505.01|507.31|504.43|507.89|505.01|507.31|504.43|0
1648196200000|2022-03-25 08:16:40|507.54|504.66|508|505.12|508|505.12|507.54|504.66|0
1648196210000|2022-03-25 08:16:50|508.24|505.36|508|505.12|508.24|505.36|508|505.12|0
1648196220000|2022-03-25 08:17:00|507.89|505.01|508.13|505.25|508.13|505.25|507.77|504.89|0
1648196230000|2022-03-25 08:17:10|508|505.12|507.54|504.66|508.24|505.36|507.54|504.66|0
1648196240000|2022-03-25 08:17:20|507.31|504.43|507.31|504.43|507.43|504.55|507.31|504.43|0
1648196250000|2022-03-25 08:17:30|507.43|504.55|508|505.12|508|505.12|507.07|504.19|0
1648196260000|2022-03-25 08:17:40|508.12|505.24|508.12|505.24|508.12|505.24|508|505.12|0
1648196270000|2022-03-25 08:17:50|508.52|505.64|509.15|506.27|509.15|506.27|508.52|505.64|0
1648196280000|2022-03-25 08:18:00|509.62|506.74|510.08|507.2|510.08|507.2|509.62|506.74|0
1648196290000|2022-03-25 08:18:10|509.85|506.97|509.62|506.74|509.85|506.97|509.62|506.74|0
1648196300000|2022-03-25 08:18:20|509.85|506.97|510.31|507.43|510.31|507.43|509.85|506.97|0
1648196310000|2022-03-25 08:18:30|510.08|507.2|509.85|506.97|510.08|507.2|509.85|506.97|0
1648196320000|2022-03-25 08:18:40|509.62|506.74|509.38|506.5|509.62|506.74|509.38|506.5|0
1648196330000|2022-03-25 08:18:50|509.27|506.39|508.92|506.04|509.27|506.39|508.92|506.04|0
1648196340000|2022-03-25 08:19:00|508.81|505.93|508.92|506.04|508.92|506.04|508.69|505.81|0
1648196350000|2022-03-25 08:19:10|509.15|506.27|508.81|505.93|509.15|506.27|508.69|505.81|0
1648196360000|2022-03-25 08:19:20|508.69|505.81|508.69|505.81|508.69|505.81|508.69|505.81|0
1648196370000|2022-03-25 08:19:30|508.45|505.57|509.85|506.97|509.85|506.97|508.45|505.57|0
1648196380000|2022-03-25 08:19:40|509.38|506.5|509.85|506.97|509.85|506.97|509.38|506.5|0
1648196390000|2022-03-25 08:19:50|509.62|506.74|510.08|507.2|510.08|507.2|509.62|506.74|0
1648196400000|2022-03-25 08:20:00|509.85|506.97|509.62|506.74|510.08|507.2|509.62|506.74|0
1648196410000|2022-03-25 08:20:10|509.74|506.86|509.74|506.86|509.74|506.86|509.38|506.5|0
1648196420000|2022-03-25 08:20:20|509.85|506.97|509.62|506.74|510.31|507.43|509.62|506.74|0
1648196430000|2022-03-25 08:20:30|509.27|506.39|509.38|506.5|509.38|506.5|509.27|506.39|0
1648196440000|2022-03-25 08:20:40|509.62|506.74|509.38|506.5|509.62|506.74|509.38|506.5|0
1648196450000|2022-03-25 08:20:50|509.15|506.27|508.92|506.04|509.15|506.27|508.69|505.81|0
1648196460000|2022-03-25 08:21:00|509.15|506.27|508.92|506.04|509.15|506.27|508.92|506.04|0
1648196480000|2022-03-25 08:21:20|509.15|506.27|508.92|506.04|509.15|506.27|508.92|506.04|0
1648196490000|2022-03-25 08:21:30|509.15|506.27|509.15|506.27|509.15|506.27|509.04|506.16|0
1648196500000|2022-03-25 08:21:40|508.92|506.04|508.69|505.81|508.92|506.04|508.69|505.81|0
1648196510000|2022-03-25 08:21:50|508.45|505.57|508.34|505.46|508.45|505.57|508.34|505.46|0
1648196520000|2022-03-25 08:22:00|508.22|505.34|507.64|504.76|508.22|505.34|507.64|504.76|0
1648196530000|2022-03-25 08:22:10|507.52|504.64|507.64|504.76|507.76|504.88|507.52|504.64|0
1648196540000|2022-03-25 08:22:20|507.52|504.64|507.29|504.41|507.52|504.64|507.29|504.41|0
1648196550000|2022-03-25 08:22:30|507.52|504.64|507.52|504.64|507.52|504.64|507.41|504.53|0
1648196570000|2022-03-25 08:22:50|507.41|504.53|507.64|504.76|507.64|504.76|507.41|504.53|0
1648196580000|2022-03-25 08:23:00|507.99|505.11|507.64|504.76|507.99|505.11|507.64|504.76|0
1648196590000|2022-03-25 08:23:10|507.52|504.64|507.52|504.64|507.52|504.64|507.52|504.64|0
1648196600000|2022-03-25 08:23:20|507.29|504.41|507.41|504.53|507.41|504.53|507.29|504.41|0
1648196610000|2022-03-25 08:23:30|507.52|504.64|507.99|505.11|507.99|505.11|507.52|504.64|0
1648196620000|2022-03-25 08:23:40|508.11|505.23|508.22|505.34|508.22|505.34|508.11|505.23|0
1648196630000|2022-03-25 08:23:50|508.34|505.46|508.81|505.93|508.81|505.93|508.34|505.46|0
1648196640000|2022-03-25 08:24:00|508.68|505.8|508.22|505.34|508.68|505.8|508.22|505.34|0
1648196650000|2022-03-25 08:24:10|508.45|505.57|508.57|505.69|508.57|505.69|508.45|505.57|0
1648196660000|2022-03-25 08:24:20|508.45|505.57|508.45|505.57|508.45|505.57|508.45|505.57|0
1648196670000|2022-03-25 08:24:30|508.22|505.34|508.22|505.34|508.22|505.34|508.22|505.34|0
1648196680000|2022-03-25 08:24:40|507.99|505.11|508.22|505.34|508.22|505.34|507.99|505.11|0
1648196690000|2022-03-25 08:24:50|507.99|505.11|508.11|505.23|508.11|505.23|507.88|505|0
1648196700000|2022-03-25 08:25:00|507.99|505.11|508.22|505.34|508.22|505.34|507.99|505.11|0
1648196710000|2022-03-25 08:25:10|508.34|505.46|508.34|505.46|508.34|505.46|508.34|505.46|0
1648196720000|2022-03-25 08:25:20|508.22|505.34|507.99|505.11|508.22|505.34|507.99|505.11|0
1648196730000|2022-03-25 08:25:30|507.52|504.64|507.52|504.64|507.64|504.76|507.52|504.64|0
1648196740000|2022-03-25 08:25:40|507.75|504.87|507.29|504.41|507.75|504.87|507.29|504.41|0
1648196750000|2022-03-25 08:25:50|507.41|504.53|507.29|504.41|507.52|504.64|507.29|504.41|0
1648196770000|2022-03-25 08:26:10|507.06|504.18|507.29|504.41|507.29|504.41|507.06|504.18|0
1648196780000|2022-03-25 08:26:20|507.52|504.64|507.75|504.87|507.75|504.87|507.52|504.64|0
1648196790000|2022-03-25 08:26:30|507.99|505.11|507.75|504.87|507.99|505.11|507.75|504.87|0
1648196800000|2022-03-25 08:26:40|507.52|504.64|507.52|504.64|507.52|504.64|507.52|504.64|0
1648196810000|2022-03-25 08:26:50|507.29|504.41|506.82|503.94|507.29|504.41|506.82|503.94|0
1648196820000|2022-03-25 08:27:00|507.06|504.18|506.82|503.94|507.06|504.18|506.82|503.94|0
1648196830000|2022-03-25 08:27:10|506.71|503.83|506.59|503.71|506.71|503.83|506.59|503.71|0
1648196840000|2022-03-25 08:27:20|506.82|503.94|507.06|504.18|507.06|504.18|506.71|503.83|0
1648196850000|2022-03-25 08:27:30|506.95|504.07|507.52|504.64|507.52|504.64|506.95|504.07|0
1648196860000|2022-03-25 08:27:40|507.29|504.41|507.29|504.41|507.52|504.64|507.29|504.41|0
1648196870000|2022-03-25 08:27:50|507.18|504.3|507.06|504.18|507.29|504.41|507.06|504.18|0
1648196880000|2022-03-25 08:28:00|507.29|504.41|506.95|504.07|507.29|504.41|506.82|503.94|0
1648196890000|2022-03-25 08:28:10|506.82|503.94|506.82|503.94|507.06|504.18|506.71|503.83|0
1648196900000|2022-03-25 08:28:20|507.06|504.18|507.06|504.18|507.18|504.3|507.06|504.18|0
1648196910000|2022-03-25 08:28:30|507.29|504.41|507.29|504.41|507.52|504.64|507.29|504.41|0
1648196920000|2022-03-25 08:28:40|507.06|504.18|507.18|504.3|507.29|504.41|507.06|504.18|0
1648196930000|2022-03-25 08:28:50|506.95|504.07|506.95|504.07|507.06|504.18|506.95|504.07|0
1648196940000|2022-03-25 08:29:00|506.59|503.71|506.82|503.94|506.82|503.94|506.59|503.71|0
1648196950000|2022-03-25 08:29:10|507.06|504.18|507.18|504.3|507.18|504.3|506.95|504.07|0
1648196960000|2022-03-25 08:29:20|507.06|504.18|506.95|504.07|507.06|504.18|506.82|503.94|0
1648196970000|2022-03-25 08:29:30|506.82|503.94|506.95|504.07|507.06|504.18|506.82|503.94|0
1648196980000|2022-03-25 08:29:40|506.82|503.94|507.06|504.18|507.06|504.18|506.82|503.94|0
1648196990000|2022-03-25 08:29:50|506.95|504.07|507.29|504.41|507.29|504.41|506.95|504.07|0
1648197000000|2022-03-25 08:30:00|507.41|504.53|507.52|504.64|507.52|504.64|507.41|504.53|0
1648197010000|2022-03-25 08:30:10|507.99|505.11|508.22|505.34|508.22|505.34|507.99|505.11|0
1648197020000|2022-03-25 08:30:20|508.45|505.57|507.99|505.11|508.45|505.57|507.87|504.99|0
1648197030000|2022-03-25 08:30:30|508.22|505.34|507.75|504.87|508.22|505.34|507.75|504.87|0
1648197040000|2022-03-25 08:30:40|507.87|504.99|508.22|505.34|508.22|505.34|507.87|504.99|0
1648197050000|2022-03-25 08:30:50|507.99|505.11|507.99|505.11|507.99|505.11|507.99|505.11|0
1648197060000|2022-03-25 08:31:00|507.87|504.99|507.29|504.41|507.87|504.99|507.29|504.41|0
1648197070000|2022-03-25 08:31:10|507.18|504.3|507.29|504.41|507.29|504.41|507.06|504.18|0
1648197090000|2022-03-25 08:31:30|507.52|504.64|507.41|504.53|507.52|504.64|507.41|504.53|0
1648197100000|2022-03-25 08:31:40|507.18|504.3|507.75|504.87|507.75|504.87|507.18|504.3|0
1648197110000|2022-03-25 08:31:50|507.64|504.76|507.41|504.53|507.64|504.76|507.41|504.53|0
1648197120000|2022-03-25 08:32:00|507.52|504.64|506.71|503.83|507.52|504.64|506.71|503.83|0
1648197130000|2022-03-25 08:32:10|506.59|503.71|506.36|503.48|506.59|503.71|506.36|503.48|0
1648197140000|2022-03-25 08:32:20|506.02|503.14|506.36|503.48|506.36|503.48|506.02|503.14|0
1648197160000|2022-03-25 08:32:40|506.25|503.37|506.36|503.48|506.36|503.48|506.13|503.25|0
1648197170000|2022-03-25 08:32:50|506.48|503.6|506.36|503.48|506.48|503.6|506.36|503.48|0
1648197180000|2022-03-25 08:33:00|506.48|503.6|506.36|503.48|506.48|503.6|506.36|503.48|0
1648197190000|2022-03-25 08:33:10|506.25|503.37|506.13|503.25|506.25|503.37|505.89|503.01|0
1648197200000|2022-03-25 08:33:20|506.36|503.48|506.82|503.94|506.82|503.94|506.36|503.48|0
1648197210000|2022-03-25 08:33:30|507.06|504.18|506.82|503.94|507.06|504.18|506.82|503.94|0
1648197220000|2022-03-25 08:33:40|507.06|504.18|507.41|504.53|507.52|504.64|507.06|504.18|0
1648197230000|2022-03-25 08:33:50|507.29|504.41|507.18|504.3|507.29|504.41|507.06|504.18|0
1648197240000|2022-03-25 08:34:00|507.06|504.18|507.06|504.18|507.18|504.3|507.06|504.18|0
1648197250000|2022-03-25 08:34:10|506.82|503.94|506.36|503.48|506.82|503.94|506.36|503.48|0
1648197260000|2022-03-25 08:34:20|506.48|503.6|506.59|503.71|506.59|503.71|506.48|503.6|0
1648197270000|2022-03-25 08:34:30|506.36|503.48|506.59|503.71|506.59|503.71|506.36|503.48|0
1648197280000|2022-03-25 08:34:40|506.36|503.48|506.13|503.25|506.36|503.48|506.13|503.25|0
1648197300000|2022-03-25 08:35:00|505.89|503.01|506.25|503.37|506.25|503.37|505.89|503.01|0
1648197310000|2022-03-25 08:35:10|506.13|503.25|506.36|503.48|506.36|503.48|506.01|503.13|0
1648197330000|2022-03-25 08:35:30|506.13|503.25|506.36|503.48|506.36|503.48|506.13|503.25|0
1648197340000|2022-03-25 08:35:40|506.13|503.25|506.19|503.31|506.25|503.37|505.89|503.01|0
1648197350000|2022-03-25 08:35:50|506.54|503.66|506.54|503.66|506.65|503.77|506.42|503.54|0
1648197360000|2022-03-25 08:36:00|506.42|503.54|506.31|503.43|506.42|503.54|506.31|503.43|0
1648197370000|2022-03-25 08:36:10|506.19|503.31|505.96|503.08|506.19|503.31|505.96|503.08|0
1648197380000|2022-03-25 08:36:20|505.73|502.85|505.73|502.85|505.96|503.08|505.73|502.85|0
1648197390000|2022-03-25 08:36:30|505.96|503.08|505.85|502.97|505.96|503.08|505.85|502.97|0
1648197400000|2022-03-25 08:36:40|505.96|503.08|505.96|503.08|506.19|503.31|505.96|503.08|0
1648197410000|2022-03-25 08:36:50|506.08|503.2|506.08|503.2|506.08|503.2|506.08|503.2|0
1648197420000|2022-03-25 08:37:00|505.96|503.08|506.19|503.31|506.19|503.31|505.96|503.08|0
1648197430000|2022-03-25 08:37:10|505.96|503.08|505.96|503.08|505.96|503.08|505.96|503.08|0
1648197460000|2022-03-25 08:37:40|506.19|503.31|506.19|503.31|506.19|503.31|506.19|503.31|0
1648197470000|2022-03-25 08:37:50|505.96|503.08|506.42|503.54|506.42|503.54|505.96|503.08|0
1648197480000|2022-03-25 08:38:00|506.89|504.01|506.89|504.01|506.89|504.01|506.89|504.01|0
1648197490000|2022-03-25 08:38:10|506.77|503.89|506.77|503.89|506.77|503.89|506.65|503.77|0
1648197500000|2022-03-25 08:38:20|506.89|504.01|506.65|503.77|506.89|504.01|506.65|503.77|0
1648197510000|2022-03-25 08:38:30|506.19|503.31|506.08|503.2|506.19|503.31|505.96|503.08|0
1648197520000|2022-03-25 08:38:40|506.19|503.31|506.65|503.77|506.65|503.77|506.08|503.2|0
1648197530000|2022-03-25 08:38:50|506.54|503.66|506.19|503.31|506.54|503.66|506.19|503.31|0
1648197540000|2022-03-25 08:39:00|506.31|503.43|506.65|503.77|506.65|503.77|506.31|503.43|0
1648197550000|2022-03-25 08:39:10|506.54|503.66|506.65|503.77|506.65|503.77|506.54|503.66|0
1648197560000|2022-03-25 08:39:20|506.54|503.66|506.65|503.77|506.65|503.77|506.54|503.66|0
1648197570000|2022-03-25 08:39:30|506.19|503.31|506.08|503.2|506.19|503.31|506.08|503.2|0
1648197580000|2022-03-25 08:39:40|505.96|503.08|505.73|502.85|505.96|503.08|505.73|502.85|0
1648197590000|2022-03-25 08:39:50|505.49|502.61|506.19|503.31|506.19|503.31|505.49|502.61|0
1648197600000|2022-03-25 08:40:00|506.08|503.2|506.19|503.31|506.19|503.31|505.96|503.08|0
1648197610000|2022-03-25 08:40:10|506.42|503.54|506.54|503.66|506.65|503.77|506.42|503.54|0
1648197620000|2022-03-25 08:40:20|506.65|503.77|506.89|504.01|507.35|504.47|506.65|503.77|0
1648197630000|2022-03-25 08:40:30|507.12|504.24|507.01|504.13|507.12|504.24|507.01|504.13|0
1648197640000|2022-03-25 08:40:40|506.89|504.01|507.01|504.13|507.01|504.13|506.89|504.01|0
1648197650000|2022-03-25 08:40:50|506.77|503.89|506.88|504|507.01|504.13|506.77|503.89|0
1648197660000|2022-03-25 08:41:00|507.01|504.13|506.65|503.77|507.01|504.13|506.65|503.77|0
1648197670000|2022-03-25 08:41:10|506.88|504|506.88|504|506.88|504|506.88|504|0
1648197680000|2022-03-25 08:41:20|506.65|503.77|506.88|504|506.88|504|506.65|503.77|0
1648197690000|2022-03-25 08:41:30|507.12|504.24|506.42|503.54|507.12|504.24|506.42|503.54|0
1648197700000|2022-03-25 08:41:40|506.65|503.77|506.65|503.77|506.65|503.77|506.65|503.77|0
1648197720000|2022-03-25 08:42:00|506.54|503.66|506.65|503.77|506.65|503.77|506.54|503.66|0
1648197730000|2022-03-25 08:42:10|506.54|503.66|506.42|503.54|506.54|503.66|506.42|503.54|0
1648197740000|2022-03-25 08:42:20|506.19|503.31|506.19|503.31|506.19|503.31|506.19|503.31|0
1648197750000|2022-03-25 08:42:30|505.96|503.08|505.73|502.85|505.96|503.08|505.73|502.85|0
1648197770000|2022-03-25 08:42:50|505.49|502.61|505.03|502.15|505.49|502.61|505.03|502.15|0
1648197790000|2022-03-25 08:43:10|504.8|501.92|505.03|502.15|505.03|502.15|504.8|501.92|0
1648197800000|2022-03-25 08:43:20|504.92|502.04|504.92|502.04|504.92|502.04|504.92|502.04|0
1648197810000|2022-03-25 08:43:30|505.03|502.15|505.26|502.38|505.26|502.38|505.03|502.15|0
1648197820000|2022-03-25 08:43:40|505.03|502.15|505.26|502.38|505.26|502.38|505.03|502.15|0
1648197830000|2022-03-25 08:43:50|504.8|501.92|504.57|501.69|504.8|501.92|504.57|501.69|0
1648197840000|2022-03-25 08:44:00|504.8|501.92|504.69|501.81|504.8|501.92|504.69|501.81|0
1648197850000|2022-03-25 08:44:10|504.8|501.92|504.57|501.69|504.8|501.92|504.57|501.69|0
1648197860000|2022-03-25 08:44:20|504.33|501.45|504.33|501.45|504.33|501.45|504.33|501.45|0
1648197880000|2022-03-25 08:44:40|504.22|501.34|504.1|501.22|504.22|501.34|504.1|501.22|0
1648197890000|2022-03-25 08:44:50|504.33|501.45|504.33|501.45|504.33|501.45|504.33|501.45|0
1648197900000|2022-03-25 08:45:00|504.1|501.22|504.1|501.22|504.1|501.22|504.1|501.22|0
1648197910000|2022-03-25 08:45:10|504.33|501.45|504.1|501.22|504.33|501.45|504.1|501.22|0
1648197920000|2022-03-25 08:45:20|504.33|501.45|504.33|501.45|504.33|501.45|504.22|501.34|0
1648197940000|2022-03-25 08:45:40|504.69|501.81|505.03|502.15|505.26|502.38|504.69|501.81|0
1648197960000|2022-03-25 08:46:00|505.15|502.27|504.8|501.92|505.15|502.27|504.69|501.81|0
1648197970000|2022-03-25 08:46:10|504.69|501.81|505.38|502.5|505.49|502.61|504.69|501.81|0
1648197980000|2022-03-25 08:46:20|505.26|502.38|505.26|502.38|505.26|502.38|505.03|502.15|0
1648197990000|2022-03-25 08:46:30|504.8|501.92|504.8|501.92|504.92|502.04|504.8|501.92|0
1648198000000|2022-03-25 08:46:40|505.26|502.38|505.03|502.15|505.26|502.38|504.8|501.92|0
1648198030000|2022-03-25 08:47:10|504.57|501.69|504.57|501.69|504.69|501.81|504.57|501.69|0
1648198040000|2022-03-25 08:47:20|504.33|501.45|504.45|501.57|504.57|501.69|504.33|501.45|0
1648198050000|2022-03-25 08:47:30|504.33|501.45|504.57|501.69|504.57|501.69|504.33|501.45|0
1648198060000|2022-03-25 08:47:40|504.8|501.92|505.03|502.15|505.03|502.15|504.8|501.92|0
1648198080000|2022-03-25 08:48:00|504.8|501.92|505.03|502.15|505.03|502.15|504.8|501.92|0
1648198100000|2022-03-25 08:48:20|504.8|501.92|504.8|501.92|504.8|501.92|504.69|501.81|0
1648198110000|2022-03-25 08:48:30|504.92|502.04|505.03|502.15|505.03|502.15|504.92|502.04|0
1648198120000|2022-03-25 08:48:40|504.8|501.92|504.92|502.04|505.03|502.15|504.8|501.92|0
1648198130000|2022-03-25 08:48:50|504.8|501.92|504.22|501.34|504.8|501.92|504.22|501.34|0
1648198140000|2022-03-25 08:49:00|504.1|501.22|504.1|501.22|504.1|501.22|504.1|501.22|0
1648198150000|2022-03-25 08:49:10|504.33|501.45|504.33|501.45|504.33|501.45|504.33|501.45|0
1648198160000|2022-03-25 08:49:20|504.57|501.69|504.69|501.81|504.8|501.92|504.57|501.69|0
1648198170000|2022-03-25 08:49:30|504.57|501.69|504.8|501.92|504.8|501.92|504.57|501.69|0
1648198180000|2022-03-25 08:49:40|505.03|502.15|505.03|502.15|505.03|502.15|505.03|502.15|0
1648198200000|2022-03-25 08:50:00|505.26|502.38|504.33|501.45|505.26|502.38|504.33|501.45|0
1648198210000|2022-03-25 08:50:10|504.1|501.22|503.99|501.11|504.1|501.22|503.99|501.11|0
1648198220000|2022-03-25 08:50:20|503.87|500.99|503.87|500.99|503.87|500.99|503.76|500.88|0
1648198230000|2022-03-25 08:50:30|503.64|500.76|503.64|500.76|503.64|500.76|503.64|500.76|0
1648198240000|2022-03-25 08:50:40|503.76|500.88|503.87|500.99|503.87|500.99|503.76|500.88|0
1648198250000|2022-03-25 08:50:50|504.1|501.22|503.99|501.11|504.1|501.22|503.99|501.11|0
1648198260000|2022-03-25 08:51:00|503.64|500.76|503.18|500.3|503.64|500.76|503.18|500.3|0
1648198270000|2022-03-25 08:51:10|503.41|500.53|503.41|500.53|503.41|500.53|503.41|500.53|0
1648198280000|2022-03-25 08:51:20|503.64|500.76|503.87|500.99|504.1|501.22|503.64|500.76|0
1648198290000|2022-03-25 08:51:30|503.76|500.88|503.64|500.76|503.76|500.88|503.64|500.76|0
1648198300000|2022-03-25 08:51:40|503.41|500.53|503.41|500.53|503.41|500.53|503.41|500.53|0
1648198310000|2022-03-25 08:51:50|503.18|500.3|503.41|500.53|503.53|500.65|503.18|500.3|0
1648198320000|2022-03-25 08:52:00|503.18|500.3|503.41|500.53|503.41|500.53|503.18|500.3|0
1648198330000|2022-03-25 08:52:10|503.3|500.42|503.41|500.53|503.41|500.53|503.3|500.42|0
1648198340000|2022-03-25 08:52:20|503.64|500.76|503.41|500.53|503.64|500.76|503.3|500.42|0
1648198350000|2022-03-25 08:52:30|503.64|500.76|503.64|500.76|503.64|500.76|503.64|500.76|0
1648198360000|2022-03-25 08:52:40|503.41|500.53|503.53|500.65|503.53|500.65|503.41|500.53|0
1648198370000|2022-03-25 08:52:50|503.41|500.53|503.87|500.99|503.87|500.99|503.41|500.53|0
1648198380000|2022-03-25 08:53:00|503.64|500.76|503.64|500.76|503.64|500.76|503.41|500.53|0
1648198390000|2022-03-25 08:53:10|503.87|500.99|503.64|500.76|503.87|500.99|503.64|500.76|0
1648198400000|2022-03-25 08:53:20|503.76|500.88|503.87|500.99|503.87|500.99|503.64|500.76|0
1648198410000|2022-03-25 08:53:30|503.99|501.11|503.76|500.88|503.99|501.11|503.64|500.76|0
1648198420000|2022-03-25 08:53:40|504.1|501.22|503.64|500.76|504.1|501.22|503.64|500.76|0
1648198430000|2022-03-25 08:53:50|503.76|500.88|503.87|500.99|504.1|501.22|503.76|500.88|0
1648198440000|2022-03-25 08:54:00|503.64|500.76|503.64|500.76|503.64|500.76|503.64|500.76|0
1648198450000|2022-03-25 08:54:10|503.17|500.29|503.3|500.42|503.3|500.42|503.17|500.29|0
1648198460000|2022-03-25 08:54:20|503.17|500.29|503.53|500.65|503.53|500.65|503.17|500.29|0
1648198470000|2022-03-25 08:54:30|503.64|500.76|503.64|500.76|503.64|500.76|503.53|500.65|0
1648198480000|2022-03-25 08:54:40|503.3|500.42|503.53|500.65|503.53|500.65|503.17|500.29|0
1648198490000|2022-03-25 08:54:50|503.64|500.76|503.41|500.53|503.64|500.76|503.41|500.53|0
1648198500000|2022-03-25 08:55:00|503.53|500.65|503.17|500.29|503.53|500.65|503.17|500.29|0
1648198510000|2022-03-25 08:55:10|503.41|500.53|503.17|500.29|503.41|500.53|503.06|500.18|0
1648198520000|2022-03-25 08:55:20|502.94|500.06|502.83|499.95|503.17|500.29|502.83|499.95|0
1648198530000|2022-03-25 08:55:30|502.94|500.06|503.17|500.29|503.17|500.29|502.94|500.06|0
1648198540000|2022-03-25 08:55:40|502.94|500.06|502.71|499.83|502.94|500.06|502.71|499.83|0
1648198550000|2022-03-25 08:55:50|502.48|499.6|502.48|499.6|502.48|499.6|502.48|499.6|0
1648198560000|2022-03-25 08:56:00|502.37|499.49|502.6|499.72|502.6|499.72|502.37|499.49|0
1648198570000|2022-03-25 08:56:10|502.48|499.6|502.48|499.6|502.48|499.6|502.48|499.6|0
1648198580000|2022-03-25 08:56:20|502.71|499.83|502.71|499.83|502.71|499.83|502.71|499.83|0
1648198590000|2022-03-25 08:56:30|502.48|499.6|502.71|499.83|502.71|499.83|502.48|499.6|0
1648198600000|2022-03-25 08:56:40|502.6|499.72|502.6|499.72|502.6|499.72|502.48|499.6|0
1648198610000|2022-03-25 08:56:50|502.48|499.6|502.48|499.6|502.48|499.6|502.48|499.6|0
1648198620000|2022-03-25 08:57:00|502.37|499.49|502.48|499.6|502.48|499.6|502.25|499.37|0
1648198630000|2022-03-25 08:57:10|502.37|499.49|502.25|499.37|502.48|499.6|502.25|499.37|0
1648198640000|2022-03-25 08:57:20|502.37|499.49|502.25|499.37|502.37|499.49|502.25|499.37|0
1648198650000|2022-03-25 08:57:30|502.37|499.49|502.37|499.49|502.37|499.49|502.37|499.49|0
1648198660000|2022-03-25 08:57:40|502.25|499.37|502.02|499.14|502.25|499.37|502.02|499.14|0
1648198680000|2022-03-25 08:58:00|502.14|499.26|502.25|499.37|502.25|499.37|502.14|499.26|0
1648198690000|2022-03-25 08:58:10|502.48|499.6|502.71|499.83|502.71|499.83|502.48|499.6|0
1648198700000|2022-03-25 08:58:20|502.94|500.06|502.94|500.06|503.06|500.18|502.94|500.06|0
1648198710000|2022-03-25 08:58:30|502.71|499.83|502.6|499.72|502.71|499.83|502.6|499.72|0
1648198720000|2022-03-25 08:58:40|502.71|499.83|503.17|500.29|503.17|500.29|502.71|499.83|0
1648198730000|2022-03-25 08:58:50|503.41|500.53|503.41|500.53|503.41|500.53|503.29|500.41|0
1648198740000|2022-03-25 08:59:00|503.53|500.65|503.64|500.76|503.64|500.76|503.53|500.65|0
1648198750000|2022-03-25 08:59:10|503.87|500.99|503.87|500.99|503.87|500.99|503.87|500.99|0
1648198760000|2022-03-25 08:59:20|503.64|500.76|503.64|500.76|503.64|500.76|503.64|500.76|0
1648198780000|2022-03-25 08:59:40|503.41|500.53|502.71|499.83|503.41|500.53|502.71|499.83|0
1648198790000|2022-03-25 08:59:50|502.83|499.95|502.94|500.06|502.94|500.06|502.71|499.83|0
1648198800000|2022-03-25 09:00:00|502.83|499.95|502.94|500.06|502.94|500.06|502.83|499.95|0
1648198810000|2022-03-25 09:00:10|503.17|500.29|503.64|500.76|503.64|500.76|503.17|500.29|0
1648198820000|2022-03-25 09:00:20|503.53|500.65|503.41|500.53|503.64|500.76|503.41|500.53|0
1648198830000|2022-03-25 09:00:30|503.64|500.76|503.64|500.76|503.64|500.76|503.64|500.76|0
1648198840000|2022-03-25 09:00:40|503.17|500.29|503.64|500.76|503.64|500.76|503.17|500.29|0
1648198850000|2022-03-25 09:00:50|499.01|496.13|502.25|499.37|502.25|499.37|498.55|495.67|0
1648198860000|2022-03-25 09:01:00|502.71|499.83|503.41|500.53|503.41|500.53|502.71|499.83|0
1648198870000|2022-03-25 09:01:10|503.17|500.29|502.94|500.06|503.17|500.29|502.94|500.06|0
1648198880000|2022-03-25 09:01:20|502.83|499.95|503.4|500.52|503.4|500.52|502.83|499.95|0
1648198890000|2022-03-25 09:01:30|503.64|500.76|503.99|501.11|504.33|501.45|503.64|500.76|0
1648198900000|2022-03-25 09:01:40|504.1|501.22|504.33|501.45|504.33|501.45|504.1|501.22|0
1648198910000|2022-03-25 09:01:50|504.45|501.57|505.49|502.61|505.49|502.61|504.33|501.45|0
1648198920000|2022-03-25 09:02:00|505.84|502.96|506.42|503.54|506.42|503.54|505.84|502.96|0
1648198930000|2022-03-25 09:02:10|506.65|503.77|506.19|503.31|506.65|503.77|506.19|503.31|0
1648198940000|2022-03-25 09:02:20|505.72|502.84|505.95|503.07|505.95|503.07|505.72|502.84|0
1648198950000|2022-03-25 09:02:30|505.72|502.84|506.54|503.66|506.54|503.66|505.72|502.84|0
1648198960000|2022-03-25 09:02:40|507.11|504.23|506.88|504|507.11|504.23|506.88|504|0
1648198970000|2022-03-25 09:02:50|506.65|503.77|507.47|504.59|507.7|504.82|506.65|503.77|0
1648198980000|2022-03-25 09:03:00|507.35|504.47|507.35|504.47|507.58|504.7|507.35|504.47|0
1648198990000|2022-03-25 09:03:10|507.58|504.7|507.58|504.7|507.58|504.7|507.35|504.47|0
1648199000000|2022-03-25 09:03:20|507.93|505.05|507.81|504.93|507.93|505.05|507.81|504.93|0
1648199010000|2022-03-25 09:03:30|507.93|505.05|508.27|505.39|508.27|505.39|507.93|505.05|0
1648199020000|2022-03-25 09:03:40|508.04|505.16|508.27|505.39|508.27|505.39|508.04|505.16|0
1648199040000|2022-03-25 09:04:00|508.51|505.63|507.34|504.46|508.51|505.63|507.34|504.46|0
1648199050000|2022-03-25 09:04:10|507|504.12|507.23|504.35|507.23|504.35|507|504.12|0
1648199060000|2022-03-25 09:04:20|507.11|504.23|505.95|503.07|507.11|504.23|505.95|503.07|0
1648199070000|2022-03-25 09:04:30|506.19|503.31|506.19|503.31|506.19|503.31|506.19|503.31|0
1648199080000|2022-03-25 09:04:40|505.95|503.07|505.49|502.61|506.07|503.19|505.49|502.61|0
1648199090000|2022-03-25 09:04:50|505.03|502.15|504.79|501.91|505.03|502.15|504.68|501.8|0
1648199100000|2022-03-25 09:05:00|505.15|502.27|505.15|502.27|505.15|502.27|505.15|502.27|0
1648199110000|2022-03-25 09:05:10|505.26|502.38|505.26|502.38|505.26|502.38|505.03|502.15|0
1648199120000|2022-03-25 09:05:20|505.03|502.15|505.03|502.15|505.03|502.15|505.03|502.15|0
1648199130000|2022-03-25 09:05:30|505.26|502.38|505.72|502.84|505.72|502.84|505.26|502.38|0
1648199140000|2022-03-25 09:05:40|505.49|502.61|505.72|502.84|505.72|502.84|505.49|502.61|0
1648199150000|2022-03-25 09:05:50|505.84|502.96|505.72|502.84|505.84|502.96|505.72|502.84|0
1648199160000|2022-03-25 09:06:00|505.49|502.61|505.72|502.84|505.72|502.84|505.49|502.61|0
1648199170000|2022-03-25 09:06:10|506.42|503.54|507|504.12|507|504.12|506.31|503.43|0
1648199180000|2022-03-25 09:06:20|506.88|504|506.88|504|506.88|504|506.88|504|0
1648199190000|2022-03-25 09:06:30|506.65|503.77|506.42|503.54|506.65|503.77|506.42|503.54|0
1648199200000|2022-03-25 09:06:40|506.31|503.43|505.95|503.07|506.31|503.43|505.95|503.07|0
1648199210000|2022-03-25 09:06:50|506.31|503.43|506.31|503.43|506.42|503.54|506.31|503.43|0
1648199220000|2022-03-25 09:07:00|506.42|503.54|506.54|503.66|506.77|503.89|506.42|503.54|0
1648199230000|2022-03-25 09:07:10|506.65|503.77|506.54|503.66|506.65|503.77|506.54|503.66|0
1648199240000|2022-03-25 09:07:20|506.65|503.77|506.42|503.54|506.65|503.77|506.31|503.43|0
1648199250000|2022-03-25 09:07:30|506.54|503.66|506.42|503.54|506.54|503.66|506.31|503.43|0
1648199260000|2022-03-25 09:07:40|506.31|503.43|506.54|503.66|506.54|503.66|506.31|503.43|0
1648199270000|2022-03-25 09:07:50|506.65|503.77|506.42|503.54|506.65|503.77|506.31|503.43|0
1648199280000|2022-03-25 09:08:00|506.54|503.66|506.18|503.3|506.54|503.66|506.07|503.19|0
1648199290000|2022-03-25 09:08:10|506.07|503.19|506.07|503.19|506.3|503.42|506.07|503.19|0
1648199300000|2022-03-25 09:08:20|505.84|502.96|505.49|502.61|505.84|502.96|505.49|502.61|0
1648199310000|2022-03-25 09:08:30|505.61|502.73|505.72|502.84|505.72|502.84|505.61|502.73|0
1648199320000|2022-03-25 09:08:40|505.49|502.61|505.49|502.61|505.61|502.73|505.49|502.61|0
1648199330000|2022-03-25 09:08:50|505.61|502.73|505.72|502.84|505.72|502.84|505.61|502.73|0
1648199350000|2022-03-25 09:09:10|505.95|503.07|506.65|503.77|506.65|503.77|505.95|503.07|0
1648199360000|2022-03-25 09:09:20|507|504.12|507.23|504.35|507.34|504.46|506.88|504|0
1648199370000|2022-03-25 09:09:30|507.11|504.23|507.23|504.35|507.23|504.35|507.11|504.23|0
1648199380000|2022-03-25 09:09:40|507.11|504.23|507.34|504.46|507.34|504.46|507.11|504.23|0
1648199390000|2022-03-25 09:09:50|507.81|504.93|507.81|504.93|507.81|504.93|507.81|504.93|0
1648199400000|2022-03-25 09:10:00|507.58|504.7|507.46|504.58|507.58|504.7|507.46|504.58|0
1648199410000|2022-03-25 09:10:10|507.58|504.7|507|504.12|507.7|504.82|507|504.12|0
1648199420000|2022-03-25 09:10:20|506.88|504|507.7|504.82|507.7|504.82|506.65|503.77|0
1648199430000|2022-03-25 09:10:30|507.81|504.93|507.93|505.05|507.93|505.05|507.81|504.93|0
1648199440000|2022-03-25 09:10:40|507.81|504.93|507.81|504.93|507.81|504.93|507.7|504.82|0
1648199450000|2022-03-25 09:10:50|508.04|505.16|508.04|505.16|508.04|505.16|507.81|504.93|0
1648199460000|2022-03-25 09:11:00|507.81|504.93|507.58|504.7|507.81|504.93|507.46|504.58|0
1648199470000|2022-03-25 09:11:10|507.46|504.58|507.11|504.23|507.46|504.58|507.11|504.23|0
1648199480000|2022-03-25 09:11:20|507.34|504.46|506.77|503.89|507.34|504.46|506.77|503.89|0
1648199490000|2022-03-25 09:11:30|506.65|503.77|507.11|504.23|507.11|504.23|506.65|503.77|0
1648199500000|2022-03-25 09:11:40|506.88|504|506.88|504|506.88|504|506.88|504|0
1648199510000|2022-03-25 09:11:50|506.65|503.77|506.42|503.54|506.65|503.77|506.42|503.54|0
1648199520000|2022-03-25 09:12:00|506.3|503.42|506.18|503.3|506.42|503.54|506.18|503.3|0
1648199530000|2022-03-25 09:12:10|506.3|503.42|506.3|503.42|506.3|503.42|506.3|503.42|0
1648199540000|2022-03-25 09:12:20|506.42|503.54|506.77|503.89|506.88|504|506.42|503.54|0
1648199550000|2022-03-25 09:12:30|506.88|504|506.77|503.89|506.88|504|506.65|503.77|0
1648199560000|2022-03-25 09:12:40|506.88|504|507|504.12|507|504.12|506.65|503.77|0
1648199570000|2022-03-25 09:12:50|507.11|504.23|507.23|504.35|507.34|504.46|507.11|504.23|0
1648199580000|2022-03-25 09:13:00|507.11|504.23|506.77|503.89|507.11|504.23|506.77|503.89|0
1648199590000|2022-03-25 09:13:10|506.65|503.77|506.54|503.66|506.65|503.77|506.3|503.42|0
1648199600000|2022-03-25 09:13:20|506.42|503.54|506.65|503.77|506.65|503.77|506.42|503.54|0
1648199610000|2022-03-25 09:13:30|506.54|503.66|506.54|503.66|506.54|503.66|506.42|503.54|0
1648199620000|2022-03-25 09:13:40|506.42|503.54|506.07|503.19|506.42|503.54|506.07|503.19|0
1648199630000|2022-03-25 09:13:50|506.18|503.3|505.95|503.07|506.18|503.3|505.95|503.07|0
1648199650000|2022-03-25 09:14:10|505.84|502.96|505.72|502.84|505.84|502.96|505.72|502.84|0
1648199660000|2022-03-25 09:14:20|505.49|502.61|505.49|502.61|505.49|502.61|505.49|502.61|0
1648199670000|2022-03-25 09:14:30|505.38|502.5|505.49|502.61|505.49|502.61|505.38|502.5|0
1648199680000|2022-03-25 09:14:40|505.72|502.84|505.38|502.5|505.72|502.84|505.38|502.5|0
1648199690000|2022-03-25 09:14:50|505.49|502.61|505.38|502.5|505.49|502.61|505.26|502.38|0
1648199700000|2022-03-25 09:15:00|505.72|502.84|505.26|502.38|505.72|502.84|505.26|502.38|0
1648199710000|2022-03-25 09:15:10|504.91|502.03|505.26|502.38|505.26|502.38|504.91|502.03|0
1648199720000|2022-03-25 09:15:20|505.14|502.26|504.79|501.91|505.14|502.26|504.79|501.91|0
1648199730000|2022-03-25 09:15:30|504.56|501.68|503.99|501.11|504.56|501.68|503.99|501.11|0
1648199740000|2022-03-25 09:15:40|503.87|500.99|503.87|500.99|503.87|500.99|503.87|500.99|0
1648199750000|2022-03-25 09:15:50|503.99|501.11|503.87|500.99|504.1|501.22|503.87|500.99|0
1648199760000|2022-03-25 09:16:00|503.99|501.11|504.1|501.22|504.1|501.22|503.99|501.11|0
1648199770000|2022-03-25 09:16:10|504.22|501.34|504.56|501.68|504.56|501.68|504.22|501.34|0
1648199780000|2022-03-25 09:16:20|504.33|501.45|504.56|501.68|504.56|501.68|504.33|501.45|0
1648199790000|2022-03-25 09:16:30|504.33|501.45|504.56|501.68|504.56|501.68|504.33|501.45|0
1648199800000|2022-03-25 09:16:40|504.45|501.57|504.33|501.45|504.45|501.57|504.33|501.45|0
1648199810000|2022-03-25 09:16:50|504.1|501.22|503.87|500.99|504.1|501.22|503.87|500.99|0
1648199830000|2022-03-25 09:17:10|504.1|501.22|504.45|501.57|504.45|501.57|504.1|501.22|0
1648199840000|2022-03-25 09:17:20|504.33|501.45|504.45|501.57|504.56|501.68|504.33|501.45|0
1648199850000|2022-03-25 09:17:30|504.56|501.68|504.33|501.45|504.56|501.68|504.33|501.45|0
1648199860000|2022-03-25 09:17:40|504.22|501.34|504.1|501.22|504.22|501.34|503.87|500.99|0
1648199870000|2022-03-25 09:17:50|503.87|500.99|503.87|500.99|503.87|500.99|503.87|500.99|0
1648199880000|2022-03-25 09:18:00|503.75|500.87|503.87|500.99|503.87|500.99|503.75|500.87|0
1648199890000|2022-03-25 09:18:10|504.33|501.45|504.1|501.22|504.33|501.45|504.1|501.22|0
1648199900000|2022-03-25 09:18:20|504.33|501.45|504.33|501.45|504.33|501.45|504.33|501.45|0
1648199940000|2022-03-25 09:19:00|504.1|501.22|504.1|501.22|504.1|501.22|503.86|500.98|0
1648199950000|2022-03-25 09:19:10|503.99|501.11|503.4|500.52|503.99|501.11|503.4|500.52|0
1648199960000|2022-03-25 09:19:20|503.63|500.75|503.29|500.41|503.63|500.75|503.29|500.41|0
1648199970000|2022-03-25 09:19:30|503.4|500.52|503.4|500.52|503.4|500.52|503.4|500.52|0
1648199980000|2022-03-25 09:19:40|503.17|500.29|502.71|499.83|503.17|500.29|502.71|499.83|0
1648199990000|2022-03-25 09:19:50|502.94|500.06|502.71|499.83|502.94|500.06|502.71|499.83|0
1648200000000|2022-03-25 09:20:00|502.83|499.95|502.83|499.95|502.83|499.95|502.83|499.95|0
1648200010000|2022-03-25 09:20:10|502.71|499.83|503.17|500.29|503.17|500.29|502.71|499.83|0
1648200020000|2022-03-25 09:20:20|503.29|500.41|503.4|500.52|503.4|500.52|503.17|500.29|0
1648200030000|2022-03-25 09:20:30|503.17|500.29|503.29|500.41|503.29|500.41|503.17|500.29|0
1648200040000|2022-03-25 09:20:40|502.94|500.06|502.94|500.06|502.94|500.06|502.94|500.06|0
1648200070000|2022-03-25 09:21:10|503.17|500.29|503.06|500.18|503.17|500.29|503.06|500.18|0
1648200080000|2022-03-25 09:21:20|503.17|500.29|502.94|500.06|503.17|500.29|502.94|500.06|0
1648200090000|2022-03-25 09:21:30|502.71|499.83|502.36|499.48|502.71|499.83|502.13|499.25|0
1648200100000|2022-03-25 09:21:40|502.48|499.6|502.24|499.36|502.48|499.6|502.24|499.36|0
1648200110000|2022-03-25 09:21:50|502.13|499.25|502.01|499.13|502.13|499.25|502.01|499.13|0
1648200120000|2022-03-25 09:22:00|501.78|498.9|502.24|499.36|502.24|499.36|501.78|498.9|0
1648200140000|2022-03-25 09:22:20|502.01|499.13|502.01|499.13|502.01|499.13|502.01|499.13|0
1648200150000|2022-03-25 09:22:30|501.9|499.02|501.55|498.67|501.9|499.02|501.55|498.67|0
1648200160000|2022-03-25 09:22:40|501.78|498.9|502.24|499.36|502.36|499.48|501.78|498.9|0
1648200170000|2022-03-25 09:22:50|501.78|498.9|501.78|498.9|501.78|498.9|501.78|498.9|0
1648200180000|2022-03-25 09:23:00|501.9|499.02|501.9|499.02|501.9|499.02|501.78|498.9|0
1648200190000|2022-03-25 09:23:10|502.36|499.48|502.48|499.6|502.48|499.6|502.01|499.13|0
1648200200000|2022-03-25 09:23:20|502.36|499.48|502.01|499.13|502.36|499.48|502.01|499.13|0
1648200210000|2022-03-25 09:23:30|502.13|499.25|502.24|499.36|502.24|499.36|502.01|499.13|0
1648200220000|2022-03-25 09:23:40|502.36|499.48|502.36|499.48|502.36|499.48|502.36|499.48|0
1648200230000|2022-03-25 09:23:50|502.47|499.59|502.47|499.59|502.47|499.59|502.47|499.59|0
1648200240000|2022-03-25 09:24:00|502.24|499.36|502.24|499.36|502.47|499.59|502.24|499.36|0
1648200250000|2022-03-25 09:24:10|502.36|499.48|502.24|499.36|502.47|499.59|502.24|499.36|0
1648200260000|2022-03-25 09:24:20|502.01|499.13|502.01|499.13|502.01|499.13|501.9|499.02|0
1648200280000|2022-03-25 09:24:40|502.13|499.25|502.24|499.36|502.24|499.36|502.13|499.25|0
1648200290000|2022-03-25 09:24:50|502.36|499.48|502.01|499.13|502.36|499.48|502.01|499.13|0
1648200300000|2022-03-25 09:25:00|502.13|499.25|502.13|499.25|502.13|499.25|502.13|499.25|0
1648200310000|2022-03-25 09:25:10|502.01|499.13|502.01|499.13|502.01|499.13|502.01|499.13|0
1648200320000|2022-03-25 09:25:20|502.13|499.25|502.24|499.36|502.24|499.36|502.13|499.25|0
1648200330000|2022-03-25 09:25:30|502.01|499.13|501.9|499.02|502.13|499.25|501.78|498.9|0
1648200340000|2022-03-25 09:25:40|502.01|499.13|502.13|499.25|502.24|499.36|502.01|499.13|0
1648200350000|2022-03-25 09:25:50|502.01|499.13|501.9|499.02|502.01|499.13|501.9|499.02|0
1648200360000|2022-03-25 09:26:00|501.78|498.9|502.13|499.25|502.13|499.25|501.78|498.9|0
1648200370000|2022-03-25 09:26:10|502.36|499.48|502.36|499.48|502.47|499.59|502.36|499.48|0
1648200380000|2022-03-25 09:26:20|502.13|499.25|502.47|499.59|502.47|499.59|502.13|499.25|0
1648200390000|2022-03-25 09:26:30|502.71|499.83|502.71|499.83|502.71|499.83|502.71|499.83|0
1648200400000|2022-03-25 09:26:40|502.59|499.71|503.29|500.41|503.63|500.75|502.59|499.71|0
1648200410000|2022-03-25 09:26:50|503.17|500.29|503.4|500.52|503.4|500.52|503.17|500.29|0
1648200420000|2022-03-25 09:27:00|503.52|500.64|503.4|500.52|503.52|500.64|503.4|500.52|0
1648200430000|2022-03-25 09:27:10|503.63|500.75|503.17|500.29|503.63|500.75|502.94|500.06|0
1648200440000|2022-03-25 09:27:20|502.94|500.06|502.94|500.06|502.94|500.06|502.94|500.06|0
1648200450000|2022-03-25 09:27:30|502.71|499.83|502.94|500.06|502.94|500.06|502.71|499.83|0
1648200460000|2022-03-25 09:27:40|503.17|500.29|502.94|500.06|503.17|500.29|502.94|500.06|0
1648200470000|2022-03-25 09:27:50|503.17|500.29|503.17|500.29|503.17|500.29|503.17|500.29|0
1648200480000|2022-03-25 09:28:00|502.94|500.06|503.4|500.52|503.4|500.52|502.71|499.83|0
1648200490000|2022-03-25 09:28:10|503.29|500.41|502.94|500.06|503.29|500.41|502.94|500.06|0
1648200500000|2022-03-25 09:28:20|503.17|500.29|502.94|500.06|503.17|500.29|502.94|500.06|0
1648200510000|2022-03-25 09:28:30|502.71|499.83|502.71|499.83|502.71|499.83|502.71|499.83|0
1648200520000|2022-03-25 09:28:40|502.59|499.71|502.47|499.59|502.71|499.83|502.47|499.59|0
1648200530000|2022-03-25 09:28:50|502.71|499.83|502.94|500.06|502.94|500.06|502.71|499.83|0
1648200540000|2022-03-25 09:29:00|503.06|500.18|503.17|500.29|503.17|500.29|503.06|500.18|0
1648200550000|2022-03-25 09:29:10|502.94|500.06|502.94|500.06|503.17|500.29|502.94|500.06|0
1648200560000|2022-03-25 09:29:20|502.71|499.83|502.94|500.06|502.94|500.06|502.71|499.83|0
1648200570000|2022-03-25 09:29:30|502.83|499.95|502.71|499.83|502.94|500.06|502.71|499.83|0
1648200580000|2022-03-25 09:29:40|502.94|500.06|502.83|499.95|502.94|500.06|502.83|499.95|0
1648200590000|2022-03-25 09:29:50|502.94|500.06|502.94|500.06|502.94|500.06|502.94|500.06|0
1648200600000|2022-03-25 09:30:00|503.06|500.18|503.4|500.52|503.4|500.52|503.06|500.18|0
1648200610000|2022-03-25 09:30:10|503.17|500.29|503.17|500.29|503.17|500.29|503.17|500.29|0
1648200620000|2022-03-25 09:30:20|503.06|500.18|502.94|500.06|503.06|500.18|502.94|500.06|0
1648200630000|2022-03-25 09:30:30|502.24|499.36|502.36|499.48|502.36|499.48|502.24|499.36|0
1648200640000|2022-03-25 09:30:40|502.47|499.59|502.24|499.36|502.47|499.59|502.24|499.36|0
1648200650000|2022-03-25 09:30:50|502.36|499.48|502.47|499.59|502.47|499.59|502.36|499.48|0
1648200660000|2022-03-25 09:31:00|502.71|499.83|502.47|499.59|502.71|499.83|502.24|499.36|0
1648200670000|2022-03-25 09:31:10|502.36|499.48|502.24|499.36|502.47|499.59|502.24|499.36|0
1648200680000|2022-03-25 09:31:20|502.01|499.13|502.01|499.13|502.13|499.25|501.78|498.9|0
1648200690000|2022-03-25 09:31:30|502.13|499.25|502.01|499.13|502.13|499.25|501.78|498.9|0
1648200700000|2022-03-25 09:31:40|501.9|499.02|502.36|499.48|502.47|499.59|501.9|499.02|0
1648200710000|2022-03-25 09:31:50|502.24|499.36|502.24|499.36|502.24|499.36|502.24|499.36|0
1648200720000|2022-03-25 09:32:00|502.47|499.59|502.94|500.06|502.94|500.06|502.47|499.59|0
1648200730000|2022-03-25 09:32:10|503.17|500.29|503.17|500.29|503.4|500.52|502.94|500.06|0
1648200740000|2022-03-25 09:32:20|503.06|500.18|503.29|500.41|503.4|500.52|503.06|500.18|0
1648200750000|2022-03-25 09:32:30|503.17|500.29|503.4|500.52|503.4|500.52|503.17|500.29|0
1648200760000|2022-03-25 09:32:40|503.52|500.64|503.86|500.98|503.86|500.98|503.52|500.64|0
1648200770000|2022-03-25 09:32:50|503.63|500.75|503.86|500.98|503.86|500.98|503.63|500.75|0
1648200790000|2022-03-25 09:33:10|503.63|500.75|503.06|500.18|503.86|500.98|503.06|500.18|0
1648200800000|2022-03-25 09:33:20|502.47|499.59|502.47|499.59|502.47|499.59|502.47|499.59|0
1648200810000|2022-03-25 09:33:30|502.7|499.82|502.7|499.82|502.94|500.06|502.7|499.82|0
1648200820000|2022-03-25 09:33:40|502.94|500.06|502.94|500.06|502.94|500.06|502.94|500.06|0
1648200830000|2022-03-25 09:33:50|503.17|500.29|503.29|500.41|503.29|500.41|503.17|500.29|0
1648200840000|2022-03-25 09:34:00|503.4|500.52|503.63|500.75|503.86|500.98|503.29|500.41|0
1648200850000|2022-03-25 09:34:10|503.86|500.98|503.63|500.75|503.86|500.98|503.63|500.75|0
1648200860000|2022-03-25 09:34:20|503.4|500.52|503.4|500.52|503.63|500.75|503.4|500.52|0
1648200870000|2022-03-25 09:34:30|503.63|500.75|503.63|500.75|503.63|500.75|503.4|500.52|0
1648200880000|2022-03-25 09:34:40|503.75|500.87|504.33|501.45|504.33|501.45|503.75|500.87|0
1648200890000|2022-03-25 09:34:50|504.45|501.57|504.79|501.91|505.02|502.14|504.45|501.57|0
1648200900000|2022-03-25 09:35:00|504.56|501.68|505.14|502.26|505.14|502.26|504.56|501.68|0
1648200910000|2022-03-25 09:35:10|505.02|502.14|504.79|501.91|505.02|502.14|504.79|501.91|0
1648200920000|2022-03-25 09:35:20|504.56|501.68|504.56|501.68|504.79|501.91|504.56|501.68|0
1648200930000|2022-03-25 09:35:30|504.79|501.91|504.68|501.8|504.91|502.03|504.68|501.8|0
1648200940000|2022-03-25 09:35:40|504.79|501.91|505.14|502.26|505.14|502.26|504.79|501.91|0
1648200950000|2022-03-25 09:35:50|504.91|502.03|504.79|501.91|504.91|502.03|504.68|501.8|0
1648200960000|2022-03-25 09:36:00|504.68|501.8|504.33|501.45|504.68|501.8|504.33|501.45|0
1648200970000|2022-03-25 09:36:10|504.09|501.21|503.86|500.98|504.09|501.21|503.86|500.98|0
1648200980000|2022-03-25 09:36:20|503.63|500.75|503.75|500.87|503.75|500.87|503.17|500.29|0
1648200990000|2022-03-25 09:36:30|503.4|500.52|503.4|500.52|503.63|500.75|503.4|500.52|0
1648201000000|2022-03-25 09:36:40|503.29|500.41|503.17|500.29|503.29|500.41|503.17|500.29|0
1648201010000|2022-03-25 09:36:50|503.29|500.41|503.29|500.41|503.29|500.41|503.29|500.41|0
1648201020000|2022-03-25 09:37:00|503.4|500.52|503.4|500.52|503.4|500.52|503.29|500.41|0
1648201040000|2022-03-25 09:37:20|503.17|500.29|503.17|500.29|503.29|500.41|503.17|500.29|0
1648201050000|2022-03-25 09:37:30|502.94|500.06|503.06|500.18|503.06|500.18|502.94|500.06|0
1648201060000|2022-03-25 09:37:40|502.94|500.06|502.82|499.94|502.94|500.06|502.82|499.94|0
1648201070000|2022-03-25 09:37:50|502.7|499.82|502.47|499.59|502.7|499.82|502.47|499.59|0
1648201080000|2022-03-25 09:38:00|502.24|499.36|502.47|499.59|502.47|499.59|502.24|499.36|0
1648201090000|2022-03-25 09:38:10|502.24|499.36|502.36|499.48|502.47|499.59|502.24|499.36|0
1648201100000|2022-03-25 09:38:20|502.01|499.13|502.47|499.59|502.47|499.59|502.01|499.13|0
1648201110000|2022-03-25 09:38:30|502.7|499.82|502.59|499.71|502.7|499.82|502.59|499.71|0
1648201120000|2022-03-25 09:38:40|502.7|499.82|502.7|499.82|502.7|499.82|502.7|499.82|0
1648201130000|2022-03-25 09:38:50|502.47|499.59|502.47|499.59|502.47|499.59|502.47|499.59|0
1648201140000|2022-03-25 09:39:00|502.59|499.71|501.78|498.9|502.59|499.71|501.78|498.9|0
1648201150000|2022-03-25 09:39:10|501.44|498.56|501.78|498.9|501.78|498.9|501.44|498.56|0
1648201160000|2022-03-25 09:39:20|501.55|498.67|501.32|498.44|501.55|498.67|501.32|498.44|0
1648201170000|2022-03-25 09:39:30|501.44|498.56|501.55|498.67|501.55|498.67|501.32|498.44|0
1648201180000|2022-03-25 09:39:40|501.67|498.79|501.67|498.79|501.67|498.79|501.67|498.79|0
1648201190000|2022-03-25 09:39:50|501.44|498.56|501.55|498.67|501.55|498.67|501.44|498.56|0
1648201200000|2022-03-25 09:40:00|501.2|498.32|501.32|498.44|501.32|498.44|501.2|498.32|0
1648201220000|2022-03-25 09:40:20|501.08|498.2|501.08|498.2|501.08|498.2|501.08|498.2|0
1648201230000|2022-03-25 09:40:30|500.97|498.09|501.08|498.2|501.08|498.2|500.97|498.09|0
1648201270000|2022-03-25 09:41:10|501.31|498.43|501.67|498.79|501.67|498.79|501.31|498.43|0
1648201280000|2022-03-25 09:41:20|501.55|498.67|501.31|498.43|501.55|498.67|501.2|498.32|0
1648201290000|2022-03-25 09:41:30|501.55|498.67|501.08|498.2|501.55|498.67|501.08|498.2|0
1648201300000|2022-03-25 09:41:40|501.31|498.43|501.31|498.43|501.31|498.43|501.2|498.32|0
1648201320000|2022-03-25 09:42:00|501.08|498.2|501.08|498.2|501.08|498.2|501.08|498.2|0
1648201330000|2022-03-25 09:42:10|500.85|497.97|500.85|497.97|500.85|497.97|500.85|497.97|0
1648201340000|2022-03-25 09:42:20|501.08|498.2|501.08|498.2|501.08|498.2|500.97|498.09|0
1648201350000|2022-03-25 09:42:30|501.2|498.32|501.78|498.9|501.78|498.9|501.2|498.32|0
1648201360000|2022-03-25 09:42:40|501.67|498.79|501.67|498.79|501.78|498.9|501.67|498.79|0
1648201370000|2022-03-25 09:42:50|501.55|498.67|501.43|498.55|501.55|498.67|501.43|498.55|0
1648201380000|2022-03-25 09:43:00|501.31|498.43|501.2|498.32|501.43|498.55|501.2|498.32|0
1648201390000|2022-03-25 09:43:10|501.31|498.43|501.2|498.32|501.31|498.43|501.2|498.32|0
1648201400000|2022-03-25 09:43:20|501.08|498.2|500.97|498.09|501.08|498.2|500.97|498.09|0
1648201410000|2022-03-25 09:43:30|500.62|497.74|500.74|497.86|500.85|497.97|500.62|497.74|0
1648201420000|2022-03-25 09:43:40|500.85|497.97|500.74|497.86|500.85|497.97|500.62|497.74|0
1648201430000|2022-03-25 09:43:50|500.62|497.74|500.62|497.74|500.62|497.74|500.39|497.51|0
1648201440000|2022-03-25 09:44:00|500.85|497.97|500.85|497.97|500.85|497.97|500.62|497.74|0
1648201450000|2022-03-25 09:44:10|500.97|498.09|500.97|498.09|500.97|498.09|500.97|498.09|0
1648201460000|2022-03-25 09:44:20|501.08|498.2|501.08|498.2|501.08|498.2|501.08|498.2|0
1648201480000|2022-03-25 09:44:40|500.97|498.09|501.08|498.2|501.08|498.2|500.97|498.09|0
1648201490000|2022-03-25 09:44:50|500.97|498.09|500.39|497.51|500.97|498.09|500.39|497.51|0
1648201500000|2022-03-25 09:45:00|500.62|497.74|500.39|497.51|500.62|497.74|500.39|497.51|0
1648201510000|2022-03-25 09:45:10|500.28|497.4|500.05|497.17|500.28|497.4|500.05|497.17|0
1648201520000|2022-03-25 09:45:20|499.82|496.94|499.82|496.94|499.93|497.05|499.82|496.94|0
1648201530000|2022-03-25 09:45:30|499.7|496.82|499.82|496.94|499.82|496.94|499.7|496.82|0
1648201540000|2022-03-25 09:45:40|499.93|497.05|499.93|497.05|499.93|497.05|499.7|496.82|0
1648201550000|2022-03-25 09:45:50|500.05|497.17|500.05|497.17|500.05|497.17|499.93|497.05|0
1648201560000|2022-03-25 09:46:00|500.16|497.28|500.16|497.28|500.16|497.28|499.7|496.82|0
1648201570000|2022-03-25 09:46:10|500.05|497.17|500.05|497.17|500.05|497.17|500.05|497.17|0
1648201580000|2022-03-25 09:46:20|500.16|497.28|499.93|497.05|500.16|497.28|499.93|497.05|0
1648201590000|2022-03-25 09:46:30|499.7|496.82|499.7|496.82|499.7|496.82|499.7|496.82|0
1648201600000|2022-03-25 09:46:40|499.46|496.58|499.7|496.82|499.7|496.82|499.46|496.58|0
1648201610000|2022-03-25 09:46:50|499.46|496.58|499.46|496.58|499.46|496.58|499.46|496.58|0
1648201620000|2022-03-25 09:47:00|499.23|496.35|499|496.12|499.23|496.35|498.77|495.89|0
1648201630000|2022-03-25 09:47:10|499.12|496.24|498.89|496.01|499.12|496.24|498.89|496.01|0
1648201640000|2022-03-25 09:47:20|499|496.12|499|496.12|499|496.12|499|496.12|0
1648201650000|2022-03-25 09:47:30|498.77|495.89|498.77|495.89|498.77|495.89|498.77|495.89|0
1648201660000|2022-03-25 09:47:40|499|496.12|499.23|496.35|499.46|496.58|498.77|495.89|0
1648201670000|2022-03-25 09:47:50|499|496.12|498.77|495.89|499|496.12|498.77|495.89|0
1648201680000|2022-03-25 09:48:00|499|496.12|498.77|495.89|499|496.12|498.77|495.89|0
1648201690000|2022-03-25 09:48:10|498.54|495.66|498.77|495.89|498.77|495.89|498.54|495.66|0
1648201700000|2022-03-25 09:48:20|499|496.12|499|496.12|499|496.12|499|496.12|0
1648201710000|2022-03-25 09:48:30|498.89|496.01|499|496.12|499|496.12|498.77|495.89|0
1648201720000|2022-03-25 09:48:40|498.77|495.89|498.43|495.55|498.77|495.89|498.43|495.55|0
1648201730000|2022-03-25 09:48:50|498.31|495.43|497.97|495.09|498.31|495.43|497.85|494.97|0
1648201740000|2022-03-25 09:49:00|497.85|494.97|497.97|495.09|497.97|495.09|497.85|494.97|0
1648201750000|2022-03-25 09:49:10|497.85|494.97|498.31|495.43|498.31|495.43|497.85|494.97|0
1648201760000|2022-03-25 09:49:20|498.43|495.55|498.31|495.43|498.54|495.66|498.31|495.43|0
1648201770000|2022-03-25 09:49:30|498.66|495.78|498.89|496.01|498.89|496.01|498.66|495.78|0
1648201780000|2022-03-25 09:49:40|499|496.12|499.23|496.35|499.23|496.35|499|496.12|0
1648201790000|2022-03-25 09:49:50|499|496.12|499|496.12|499.23|496.35|499|496.12|0
1648201800000|2022-03-25 09:50:00|498.77|495.89|498.89|496.01|498.89|496.01|498.77|495.89|0
1648201810000|2022-03-25 09:50:10|498.77|495.89|498.43|495.55|498.77|495.89|498.43|495.55|0
1648201820000|2022-03-25 09:50:20|498.54|495.66|498.54|495.66|498.54|495.66|498.54|495.66|0
1648201830000|2022-03-25 09:50:30|498.66|495.78|498.77|495.89|498.77|495.89|498.66|495.78|0
1648201840000|2022-03-25 09:50:40|498.66|495.78|499|496.12|499|496.12|498.66|495.78|0
1648201850000|2022-03-25 09:50:50|499.12|496.24|499.46|496.58|499.46|496.58|499.12|496.24|0
1648201860000|2022-03-25 09:51:00|499.23|496.35|499|496.12|499.23|496.35|499|496.12|0
1648201870000|2022-03-25 09:51:10|499.23|496.35|498.77|495.89|499.23|496.35|498.77|495.89|0
1648201880000|2022-03-25 09:51:20|498.31|495.43|498.31|495.43|498.31|495.43|498.31|495.43|0
1648201890000|2022-03-25 09:51:30|498.43|495.55|498.08|495.2|498.43|495.55|498.08|495.2|0
1648201900000|2022-03-25 09:51:40|498.31|495.43|498.31|495.43|498.31|495.43|498.31|495.43|0
1648201910000|2022-03-25 09:51:50|498.08|495.2|497.38|494.5|498.08|495.2|497.15|494.27|0
1648201920000|2022-03-25 09:52:00|497.62|494.74|497.5|494.62|497.74|494.86|497.5|494.62|0
1648201930000|2022-03-25 09:52:10|497.38|494.5|497.15|494.27|497.38|494.5|497.15|494.27|0
1648201940000|2022-03-25 09:52:20|497.38|494.5|497.27|494.39|497.38|494.5|497.15|494.27|0
1648201950000|2022-03-25 09:52:30|497.38|494.5|497.38|494.5|497.38|494.5|497.27|494.39|0
1648201970000|2022-03-25 09:52:50|497.5|494.62|497.38|494.5|497.5|494.62|497.15|494.27|0
1648201990000|2022-03-25 09:53:10|497.27|494.39|497.38|494.5|497.38|494.5|497.27|494.39|0
1648202000000|2022-03-25 09:53:20|497.5|494.62|497.38|494.5|497.5|494.62|497.38|494.5|0
1648202020000|2022-03-25 09:53:40|497.5|494.62|497.5|494.62|497.5|494.62|497.5|494.62|0
1648202030000|2022-03-25 09:53:50|497.62|494.74|497.15|494.27|497.62|494.74|497.15|494.27|0
1648202040000|2022-03-25 09:54:00|497.38|494.5|497.27|494.39|497.38|494.5|497.27|494.39|0
1648202050000|2022-03-25 09:54:10|497.15|494.27|497.27|494.39|497.27|494.39|497.15|494.27|0
1648202060000|2022-03-25 09:54:20|497.38|494.5|497.38|494.5|497.38|494.5|497.38|494.5|0
1648202070000|2022-03-25 09:54:30|497.27|494.39|497.15|494.27|497.27|494.39|497.15|494.27|0
1648202090000|2022-03-25 09:54:50|497.38|494.5|497.38|494.5|497.38|494.5|497.38|494.5|0
1648202100000|2022-03-25 09:55:00|497.61|494.73|497.61|494.73|497.61|494.73|497.61|494.73|0
1648202110000|2022-03-25 09:55:10|497.85|494.97|497.61|494.73|497.85|494.97|497.61|494.73|0
1648202140000|2022-03-25 09:55:40|497.73|494.85|497.5|494.62|497.73|494.85|497.5|494.62|0
1648202150000|2022-03-25 09:55:50|497.38|494.5|497.15|494.27|497.5|494.62|497.15|494.27|0
1648202160000|2022-03-25 09:56:00|497.27|494.39|497.15|494.27|497.27|494.39|497.15|494.27|0
1648202180000|2022-03-25 09:56:20|497.38|494.5|497.38|494.5|497.38|494.5|497.38|494.5|0
1648202190000|2022-03-25 09:56:30|497.27|494.39|497.27|494.39|497.38|494.5|497.27|494.39|0
1648202200000|2022-03-25 09:56:40|497.15|494.27|497.15|494.27|497.15|494.27|497.15|494.27|0
1648202210000|2022-03-25 09:56:50|497.27|494.39|497.15|494.27|497.27|494.39|497.15|494.27|0
1648202230000|2022-03-25 09:57:10|497.38|494.5|497.27|494.39|497.38|494.5|497.15|494.27|0
1648202240000|2022-03-25 09:57:20|497.15|494.27|497.15|494.27|497.15|494.27|497.15|494.27|0
1648202250000|2022-03-25 09:57:30|497.38|494.5|497.38|494.5|497.38|494.5|497.38|494.5|0
1648202270000|2022-03-25 09:57:50|497.27|494.39|497.38|494.5|497.38|494.5|497.27|494.39|0
1648202280000|2022-03-25 09:58:00|497.27|494.39|497.38|494.5|497.38|494.5|497.27|494.39|0
1648202290000|2022-03-25 09:58:10|497.15|494.27|497.15|494.27|497.15|494.27|497.15|494.27|0
1648202300000|2022-03-25 09:58:20|497.27|494.39|497.38|494.5|497.38|494.5|497.27|494.39|0
1648202310000|2022-03-25 09:58:30|497.61|494.73|497.85|494.97|497.85|494.97|497.5|494.62|0
1648202320000|2022-03-25 09:58:40|497.61|494.73|497.61|494.73|497.85|494.97|497.61|494.73|0
1648202330000|2022-03-25 09:58:50|497.5|494.62|497.5|494.62|497.5|494.62|497.5|494.62|0
1648202340000|2022-03-25 09:59:00|497.61|494.73|497.38|494.5|497.61|494.73|497.38|494.5|0
1648202360000|2022-03-25 09:59:20|497.5|494.62|497.5|494.62|497.5|494.62|497.5|494.62|0
1648202370000|2022-03-25 09:59:30|497.38|494.5|497.84|494.96|497.84|494.96|497.38|494.5|0
1648202380000|2022-03-25 09:59:40|497.38|494.5|497.38|494.5|497.61|494.73|497.38|494.5|0
1648202400000|2022-03-25 10:00:00|497.15|494.27|497.27|494.39|497.27|494.39|497.15|494.27|0
1648202410000|2022-03-25 10:00:10|497.15|494.27|497.38|494.5|497.61|494.73|497.15|494.27|0
1648202420000|2022-03-25 10:00:20|497.61|494.73|497.5|494.62|497.61|494.73|497.38|494.5|0
1648202430000|2022-03-25 10:00:30|497.61|494.73|498.08|495.2|498.08|495.2|497.61|494.73|0
1648202440000|2022-03-25 10:00:40|497.84|494.96|497.61|494.73|498.08|495.2|497.61|494.73|0
1648202450000|2022-03-25 10:00:50|497.84|494.96|497.84|494.96|497.96|495.08|497.84|494.96|0
1648202470000|2022-03-25 10:01:10|498.08|495.2|497.5|494.62|498.08|495.2|497.5|494.62|0
1648202480000|2022-03-25 10:01:20|497.61|494.73|497.15|494.27|497.61|494.73|497.15|494.27|0
1648202490000|2022-03-25 10:01:30|497.38|494.5|497.38|494.5|497.38|494.5|497.27|494.39|0
1648202510000|2022-03-25 10:01:50|497.15|494.27|497.27|494.39|497.27|494.39|497.15|494.27|0
1648202520000|2022-03-25 10:02:00|497.38|494.5|497.15|494.27|497.38|494.5|497.15|494.27|0
1648202530000|2022-03-25 10:02:10|497.61|494.73|497.5|494.62|497.61|494.73|497.38|494.5|0
1648202540000|2022-03-25 10:02:20|497.38|494.5|497.38|494.5|497.38|494.5|497.15|494.27|0
1648202550000|2022-03-25 10:02:30|497.27|494.39|496|493.12|497.27|494.39|496|493.12|0
1648202560000|2022-03-25 10:02:40|496.69|493.81|496.92|494.04|497.27|494.39|496.69|493.81|0
1648202570000|2022-03-25 10:02:50|496.69|493.81|496.69|493.81|496.69|493.81|496.46|493.58|0
1648202580000|2022-03-25 10:03:00|496.58|493.7|496.69|493.81|496.69|493.81|496.58|493.7|0
1648202590000|2022-03-25 10:03:10|496.58|493.7|496.46|493.58|496.58|493.7|496.46|493.58|0
1648202600000|2022-03-25 10:03:20|496.69|493.81|496.69|493.81|496.69|493.81|496.69|493.81|0
1648202620000|2022-03-25 10:03:40|497.38|494.5|497.61|494.73|497.61|494.73|497.38|494.5|0
1648202630000|2022-03-25 10:03:50|497.84|494.96|497.84|494.96|498.08|495.2|497.84|494.96|0
1648202640000|2022-03-25 10:04:00|498.08|495.2|498.08|495.2|498.08|495.2|497.96|495.08|0
1648202660000|2022-03-25 10:04:20|498.07|495.19|497.84|494.96|498.07|495.19|497.84|494.96|0
1648202670000|2022-03-25 10:04:30|497.96|495.08|497.84|494.96|497.96|495.08|497.84|494.96|0
1648202680000|2022-03-25 10:04:40|498.54|495.66|498.54|495.66|498.54|495.66|498.31|495.43|0
1648202690000|2022-03-25 10:04:50|498.77|495.89|498.54|495.66|498.77|495.89|498.54|495.66|0
1648202700000|2022-03-25 10:05:00|498.31|495.43|497.61|494.73|498.31|495.43|497.38|494.5|0
1648202710000|2022-03-25 10:05:10|497.73|494.85|498.54|495.66|498.54|495.66|497.73|494.85|0
1648202720000|2022-03-25 10:05:20|498.31|495.43|498.54|495.66|498.54|495.66|498.31|495.43|0
1648202740000|2022-03-25 10:05:40|498.31|495.43|498.31|495.43|498.31|495.43|498.31|495.43|0
1648202750000|2022-03-25 10:05:50|498.07|495.19|498.43|495.55|498.43|495.55|498.07|495.19|0
1648202760000|2022-03-25 10:06:00|498.54|495.66|498.54|495.66|498.54|495.66|498.43|495.55|0
1648202770000|2022-03-25 10:06:10|498.31|495.43|498.07|495.19|498.31|495.43|497.84|494.96|0
1648202780000|2022-03-25 10:06:20|497.96|495.08|498.19|495.31|498.19|495.31|497.96|495.08|0
1648202790000|2022-03-25 10:06:30|498.31|495.43|498.31|495.43|498.31|495.43|498.31|495.43|0
1648202800000|2022-03-25 10:06:40|497.15|494.27|497.5|494.62|497.73|494.85|497.15|494.27|0
1648202810000|2022-03-25 10:06:50|497.73|494.85|497.84|494.96|497.96|495.08|497.73|494.85|0
1648202820000|2022-03-25 10:07:00|497.96|495.08|497.84|494.96|497.96|495.08|497.84|494.96|0
1648202840000|2022-03-25 10:07:20|497.38|494.5|497.38|494.5|497.38|494.5|497.38|494.5|0
1648202850000|2022-03-25 10:07:30|497.61|494.73|497.15|494.27|497.61|494.73|497.15|494.27|0
1648202870000|2022-03-25 10:07:50|497.38|494.5|497.38|494.5|497.5|494.62|497.38|494.5|0
1648202880000|2022-03-25 10:08:00|497.61|494.73|497.5|494.62|497.61|494.73|497.15|494.27|0
1648202890000|2022-03-25 10:08:10|497.38|494.5|497.84|494.96|498.07|495.19|497.38|494.5|0
1648202900000|2022-03-25 10:08:20|497.96|495.08|497.96|495.08|497.96|495.08|497.84|494.96|0
1648202910000|2022-03-25 10:08:30|498.07|495.19|497.84|494.96|498.07|495.19|497.84|494.96|0
1648202920000|2022-03-25 10:08:40|497.96|495.08|497.84|494.96|497.96|495.08|497.73|494.85|0
1648202930000|2022-03-25 10:08:50|497.61|494.73|497.61|494.73|497.73|494.85|497.61|494.73|0
1648202940000|2022-03-25 10:09:00|497.84|494.96|497.61|494.73|497.96|495.08|497.61|494.73|0
1648202950000|2022-03-25 10:09:10|497.73|494.85|497.73|494.85|497.73|494.85|497.73|494.85|0
1648202960000|2022-03-25 10:09:20|497.61|494.73|497.73|494.85|497.73|494.85|497.61|494.73|0
1648202970000|2022-03-25 10:09:30|497.84|494.96|497.84|494.96|497.84|494.96|497.61|494.73|0
1648202980000|2022-03-25 10:09:40|497.73|494.85|497.15|494.27|497.73|494.85|497.15|494.27|0
1648202990000|2022-03-25 10:09:50|497.38|494.5|497.61|494.73|497.61|494.73|497.38|494.5|0
1648203000000|2022-03-25 10:10:00|497.73|494.85|497.84|494.96|497.84|494.96|497.73|494.85|0
1648203010000|2022-03-25 10:10:10|497.73|494.85|497.5|494.62|497.73|494.85|497.38|494.5|0
1648203020000|2022-03-25 10:10:20|497.15|494.27|497.15|494.27|497.15|494.27|497.15|494.27|0
1648203030000|2022-03-25 10:10:30|497.27|494.39|497.61|494.73|497.61|494.73|497.15|494.27|0
1648203040000|2022-03-25 10:10:40|497.5|494.62|497.61|494.73|497.61|494.73|497.5|494.62|0
1648203060000|2022-03-25 10:11:00|497.38|494.5|497.61|494.73|497.61|494.73|497.38|494.5|0
1648203070000|2022-03-25 10:11:10|497.5|494.62|497.84|494.96|497.84|494.96|497.5|494.62|0
1648203080000|2022-03-25 10:11:20|498.07|495.19|497.5|494.62|498.07|495.19|497.38|494.5|0
1648203090000|2022-03-25 10:11:30|497.61|494.73|497.61|494.73|497.61|494.73|497.61|494.73|0
1648203100000|2022-03-25 10:11:40|497.38|494.5|497.5|494.62|497.61|494.73|497.38|494.5|0
1648203110000|2022-03-25 10:11:50|497.61|494.73|497.61|494.73|497.61|494.73|497.5|494.62|0
1648203120000|2022-03-25 10:12:00|497.84|494.96|497.84|494.96|497.84|494.96|497.84|494.96|0
1648203130000|2022-03-25 10:12:10|497.95|495.07|497.95|495.07|497.95|495.07|497.95|495.07|0
1648203140000|2022-03-25 10:12:20|497.84|494.96|497.64|494.76|497.95|495.07|497.64|494.76|0
1648203150000|2022-03-25 10:12:30|497.34|494.46|497.11|494.23|497.34|494.46|497.11|494.23|0
1648203160000|2022-03-25 10:12:40|496.88|494|496.64|493.76|496.88|494|496.64|493.76|0
1648203170000|2022-03-25 10:12:50|496.76|493.88|496.76|493.88|496.76|493.88|496.64|493.76|0
1648203180000|2022-03-25 10:13:00|496.53|493.65|496.41|493.53|496.53|493.65|496.41|493.53|0
1648203200000|2022-03-25 10:13:20|496.64|493.76|496.18|493.3|496.64|493.76|496.18|493.3|0
1648203210000|2022-03-25 10:13:30|496.3|493.42|496.41|493.53|496.41|493.53|496.3|493.42|0
1648203220000|2022-03-25 10:13:40|496.53|493.65|496.88|494|496.88|494|496.18|493.3|0
1648203230000|2022-03-25 10:13:50|496.64|493.76|497|494.12|497|494.12|496.64|493.76|0
1648203240000|2022-03-25 10:14:00|496.88|494|497|494.12|497|494.12|496.88|494|0
1648203250000|2022-03-25 10:14:10|497.11|494.23|497.34|494.46|497.34|494.46|497.11|494.23|0
1648203270000|2022-03-25 10:14:30|497.57|494.69|497.34|494.46|497.57|494.69|497.23|494.35|0
1648203290000|2022-03-25 10:14:50|497.11|494.23|497.34|494.46|497.34|494.46|497.11|494.23|0
1648203300000|2022-03-25 10:15:00|497.57|494.69|497.34|494.46|497.57|494.69|497.34|494.46|0
1648203310000|2022-03-25 10:15:10|497.23|494.35|497.23|494.35|497.23|494.35|497.11|494.23|0
1648203320000|2022-03-25 10:15:20|497.11|494.23|496.41|493.53|497.11|494.23|496.41|493.53|0
1648203330000|2022-03-25 10:15:30|496.18|493.3|496.64|493.76|496.64|493.76|496.18|493.3|0
1648203340000|2022-03-25 10:15:40|496.41|493.53|496.53|493.65|496.53|493.65|496.41|493.53|0
1648203350000|2022-03-25 10:15:50|496.41|493.53|496.18|493.3|496.41|493.53|496.18|493.3|0
1648203360000|2022-03-25 10:16:00|496.3|493.42|496.41|493.53|496.41|493.53|496.3|493.42|0
1648203370000|2022-03-25 10:16:10|496.3|493.42|496.41|493.53|496.41|493.53|496.3|493.42|0
1648203380000|2022-03-25 10:16:20|496.64|493.76|496.64|493.76|496.64|493.76|496.64|493.76|0
1648203390000|2022-03-25 10:16:30|496.87|493.99|496.87|493.99|496.87|493.99|496.87|493.99|0
1648203410000|2022-03-25 10:16:50|496.41|493.53|496.64|493.76|496.76|493.88|496.41|493.53|0
1648203420000|2022-03-25 10:17:00|496.76|493.88|496.41|493.53|496.76|493.88|496.41|493.53|0
1648203430000|2022-03-25 10:17:10|496.53|493.65|496.3|493.42|496.53|493.65|496.3|493.42|0
1648203440000|2022-03-25 10:17:20|496.18|493.3|496.18|493.3|496.3|493.42|496.18|493.3|0
1648203450000|2022-03-25 10:17:30|496.3|493.42|496.41|493.53|496.41|493.53|496.3|493.42|0
1648203460000|2022-03-25 10:17:40|496.18|493.3|496.41|493.53|496.41|493.53|496.18|493.3|0
1648203470000|2022-03-25 10:17:50|496.87|493.99|496.64|493.76|496.87|493.99|496.64|493.76|0
1648203490000|2022-03-25 10:18:10|496.87|493.99|496.87|493.99|496.87|493.99|496.87|493.99|0
1648203520000|2022-03-25 10:18:40|496.76|493.88|496.64|493.76|496.76|493.88|496.64|493.76|0
1648203540000|2022-03-25 10:19:00|496.87|493.99|496.87|493.99|496.87|493.99|496.87|493.99|0
1648203550000|2022-03-25 10:19:10|497.11|494.23|497.11|494.23|497.11|494.23|497.11|494.23|0
1648203560000|2022-03-25 10:19:20|496.87|493.99|496.64|493.76|496.87|493.99|496.64|493.76|0
1648203590000|2022-03-25 10:19:50|496.76|493.88|496.41|493.53|496.76|493.88|496.41|493.53|0
1648203600000|2022-03-25 10:20:00|496.18|493.3|496.3|493.42|496.41|493.53|496.18|493.3|0
1648203610000|2022-03-25 10:20:10|496.41|493.53|496.64|493.76|496.64|493.76|496.41|493.53|0
1648203620000|2022-03-25 10:20:20|496.41|493.53|496.41|493.53|496.41|493.53|496.3|493.42|0
1648203630000|2022-03-25 10:20:30|496.07|493.19|496.18|493.3|496.18|493.3|496.07|493.19|0
1648203650000|2022-03-25 10:20:50|496.07|493.19|496.18|493.3|496.18|493.3|495.95|493.07|0
1648203660000|2022-03-25 10:21:00|496.3|493.42|496.3|493.42|496.41|493.53|496.3|493.42|0
1648203670000|2022-03-25 10:21:10|496.41|493.53|495.95|493.07|496.41|493.53|495.95|493.07|0
1648203680000|2022-03-25 10:21:20|495.72|492.84|495.72|492.84|495.95|493.07|495.72|492.84|0
1648203690000|2022-03-25 10:21:30|495.25|492.37|495.02|492.14|495.25|492.37|495.02|492.14|0
1648203700000|2022-03-25 10:21:40|495.25|492.37|495.37|492.49|495.37|492.49|495.25|492.37|0
1648203710000|2022-03-25 10:21:50|495.25|492.37|495.25|492.37|495.49|492.61|495.25|492.37|0
1648203720000|2022-03-25 10:22:00|494.79|491.91|495.95|493.07|495.95|493.07|494.79|491.91|0
1648203730000|2022-03-25 10:22:10|496.18|493.3|496.18|493.3|496.18|493.3|496.18|493.3|0
1648203740000|2022-03-25 10:22:20|496.41|493.53|496.41|493.53|496.87|493.99|496.41|493.53|0
1648203750000|2022-03-25 10:22:30|496.3|493.42|496.41|493.53|496.41|493.53|496.3|493.42|0
1648203770000|2022-03-25 10:22:50|496.18|493.3|496.41|493.53|496.41|493.53|496.18|493.3|0
1648203780000|2022-03-25 10:23:00|496.64|493.76|496.41|493.53|496.64|493.76|496.41|493.53|0
1648203790000|2022-03-25 10:23:10|496.53|493.65|496.64|493.76|496.64|493.76|496.53|493.65|0
1648203800000|2022-03-25 10:23:20|496.41|493.53|496.87|493.99|496.87|493.99|496.41|493.53|0
1648203810000|2022-03-25 10:23:30|496.64|493.76|496.41|493.53|496.64|493.76|496.41|493.53|0
1648203830000|2022-03-25 10:23:50|496.18|493.3|496.18|493.3|496.18|493.3|496.18|493.3|0
1648203840000|2022-03-25 10:24:00|496.07|493.19|496.41|493.53|496.41|493.53|496.07|493.19|0
1648203860000|2022-03-25 10:24:20|496.18|493.3|496.41|493.53|496.41|493.53|496.18|493.3|0
1648203870000|2022-03-25 10:24:30|496.18|493.3|496.41|493.53|496.41|493.53|496.18|493.3|0
1648203880000|2022-03-25 10:24:40|496.53|493.65|496.64|493.76|496.64|493.76|496.41|493.53|0
1648203890000|2022-03-25 10:24:50|496.41|493.53|496.41|493.53|496.41|493.53|496.41|493.53|0
1648203910000|2022-03-25 10:25:10|496.53|493.65|496.41|493.53|496.53|493.65|496.41|493.53|0
1648203920000|2022-03-25 10:25:20|496.53|493.65|496.53|493.65|496.53|493.65|496.53|493.65|0
1648203930000|2022-03-25 10:25:30|496.64|493.76|496.53|493.65|496.64|493.76|496.41|493.53|0
1648203940000|2022-03-25 10:25:40|496.18|493.3|496.64|493.76|496.64|493.76|496.18|493.3|0
1648203950000|2022-03-25 10:25:50|496.76|493.88|496.76|493.88|496.76|493.88|496.76|493.88|0
1648203960000|2022-03-25 10:26:00|496.64|493.76|496.64|493.76|496.64|493.76|496.64|493.76|0
1648203970000|2022-03-25 10:26:10|496.53|493.65|496.64|493.76|496.64|493.76|496.53|493.65|0
1648203980000|2022-03-25 10:26:20|496.41|493.53|495.95|493.07|496.41|493.53|495.95|493.07|0
1648203990000|2022-03-25 10:26:30|495.72|492.84|495.14|492.26|495.72|492.84|495.14|492.26|0
1648204000000|2022-03-25 10:26:40|495.02|492.14|495.25|492.37|495.25|492.37|495.02|492.14|0
1648204010000|2022-03-25 10:26:50|495.14|492.26|495.25|492.37|495.25|492.37|495.14|492.26|0
1648204020000|2022-03-25 10:27:00|495.37|492.49|495.72|492.84|495.72|492.84|495.37|492.49|0
1648204030000|2022-03-25 10:27:10|495.48|492.6|495.48|492.6|495.48|492.6|495.48|492.6|0
1648204040000|2022-03-25 10:27:20|495.6|492.72|495.02|492.14|495.6|492.72|495.02|492.14|0
1648204050000|2022-03-25 10:27:30|495.14|492.26|495.37|492.49|495.37|492.49|495.02|492.14|0
1648204060000|2022-03-25 10:27:40|495.25|492.37|495.6|492.72|495.6|492.72|495.25|492.37|0
1648204070000|2022-03-25 10:27:50|495.48|492.6|495.25|492.37|495.48|492.6|495.25|492.37|0
1648204080000|2022-03-25 10:28:00|495.37|492.49|495.02|492.14|495.37|492.49|495.02|492.14|0
1648204090000|2022-03-25 10:28:10|495.14|492.26|495.25|492.37|495.25|492.37|495.02|492.14|0
1648204100000|2022-03-25 10:28:20|495.37|492.49|495.02|492.14|495.37|492.49|495.02|492.14|0
1648204110000|2022-03-25 10:28:30|495.14|492.26|494.79|491.91|495.14|492.26|494.79|491.91|0
1648204120000|2022-03-25 10:28:40|494.56|491.68|494.56|491.68|494.56|491.68|494.56|491.68|0
1648204130000|2022-03-25 10:28:50|494.33|491.45|494.33|491.45|494.33|491.45|494.33|491.45|0
1648204140000|2022-03-25 10:29:00|494.56|491.68|494.79|491.91|494.79|491.91|494.56|491.68|0
1648204150000|2022-03-25 10:29:10|495.02|492.14|495.48|492.6|495.48|492.6|495.02|492.14|0
1648204160000|2022-03-25 10:29:20|495.25|492.37|495.02|492.14|495.25|492.37|495.02|492.14|0
1648204170000|2022-03-25 10:29:30|495.25|492.37|495.02|492.14|495.25|492.37|495.02|492.14|0
1648204180000|2022-03-25 10:29:40|494.91|492.03|494.79|491.91|494.91|492.03|494.79|491.91|0
1648204190000|2022-03-25 10:29:50|494.56|491.68|494.68|491.8|494.68|491.8|494.56|491.68|0
1648204200000|2022-03-25 10:30:00|494.79|491.91|494.68|491.8|494.79|491.91|494.68|491.8|0
1648204210000|2022-03-25 10:30:10|494.56|491.68|494.68|491.8|494.79|491.91|494.56|491.68|0
1648204220000|2022-03-25 10:30:20|494.79|491.91|494.45|491.57|494.79|491.91|494.33|491.45|0
1648204230000|2022-03-25 10:30:30|494.33|491.45|494.45|491.57|494.45|491.57|494.1|491.22|0
1648204240000|2022-03-25 10:30:40|494.56|491.68|494.79|491.91|494.79|491.91|494.56|491.68|0
1648204260000|2022-03-25 10:31:00|494.56|491.68|494.56|491.68|494.56|491.68|494.33|491.45|0
1648204270000|2022-03-25 10:31:10|494.68|491.8|494.79|491.91|494.79|491.91|494.68|491.8|0
1648204280000|2022-03-25 10:31:20|494.45|491.57|494.56|491.68|494.56|491.68|494.45|491.57|0
1648204290000|2022-03-25 10:31:30|494.45|491.57|494.56|491.68|494.56|491.68|494.45|491.57|0
1648204310000|2022-03-25 10:31:50|494.33|491.45|494.45|491.57|494.45|491.57|494.33|491.45|0
1648204320000|2022-03-25 10:32:00|494.68|491.8|494.68|491.8|494.68|491.8|494.56|491.68|0
1648204330000|2022-03-25 10:32:10|494.56|491.68|494.45|491.57|494.56|491.68|494.33|491.45|0
1648204340000|2022-03-25 10:32:20|494.56|491.68|494.33|491.45|494.79|491.91|494.33|491.45|0
1648204350000|2022-03-25 10:32:30|494.56|491.68|494.33|491.45|494.56|491.68|494.33|491.45|0
1648204360000|2022-03-25 10:32:40|494.56|491.68|494.33|491.45|494.56|491.68|494.33|491.45|0
1648204370000|2022-03-25 10:32:50|494.45|491.57|494.56|491.68|494.56|491.68|494.45|491.57|0
1648204380000|2022-03-25 10:33:00|494.68|491.8|494.68|491.8|494.68|491.8|494.68|491.8|0
1648204390000|2022-03-25 10:33:10|494.56|491.68|494.56|491.68|494.56|491.68|494.56|491.68|0
1648204400000|2022-03-25 10:33:20|494.33|491.45|494.33|491.45|494.33|491.45|494.33|491.45|0
1648204410000|2022-03-25 10:33:30|494.56|491.68|494.56|491.68|494.56|491.68|494.56|491.68|0
1648204420000|2022-03-25 10:33:40|494.45|491.57|494.45|491.57|494.56|491.68|494.45|491.57|0
1648204430000|2022-03-25 10:33:50|494.56|491.68|494.56|491.68|494.56|491.68|494.56|491.68|0
1648204440000|2022-03-25 10:34:00|494.79|491.91|494.79|491.91|494.79|491.91|494.68|491.8|0
1648204450000|2022-03-25 10:34:10|494.91|492.03|494.91|492.03|495.02|492.14|494.91|492.03|0
1648204460000|2022-03-25 10:34:20|495.02|492.14|495.6|492.72|495.71|492.83|495.02|492.14|0
1648204470000|2022-03-25 10:34:30|495.71|492.83|495.48|492.6|495.71|492.83|495.37|492.49|0
1648204480000|2022-03-25 10:34:40|495.37|492.49|495.48|492.6|495.48|492.6|495.25|492.37|0
1648204500000|2022-03-25 10:35:00|495.25|492.37|495.25|492.37|495.25|492.37|495.25|492.37|0
1648204510000|2022-03-25 10:35:10|495.02|492.14|495.14|492.26|495.14|492.26|495.02|492.14|0
1648204520000|2022-03-25 10:35:20|495.25|492.37|495.25|492.37|495.25|492.37|495.25|492.37|0
1648204550000|2022-03-25 10:35:50|495.48|492.6|495.48|492.6|495.48|492.6|495.48|492.6|0
1648204560000|2022-03-25 10:36:00|495.6|492.72|495.48|492.6|495.71|492.83|495.48|492.6|0
1648204570000|2022-03-25 10:36:10|495.25|492.37|495.25|492.37|495.25|492.37|495.25|492.37|0
1648204580000|2022-03-25 10:36:20|495.48|492.6|495.48|492.6|495.48|492.6|495.48|492.6|0
1648204590000|2022-03-25 10:36:30|495.25|492.37|495.6|492.72|495.6|492.72|495.25|492.37|0
1648204600000|2022-03-25 10:36:40|495.48|492.6|495.71|492.83|495.71|492.83|495.48|492.6|0
1648204610000|2022-03-25 10:36:50|495.95|493.07|495.95|493.07|495.95|493.07|495.95|493.07|0
1648204630000|2022-03-25 10:37:10|496.07|493.19|496.07|493.19|496.07|493.19|496.07|493.19|0
1648204640000|2022-03-25 10:37:20|495.95|493.07|495.71|492.83|495.95|493.07|495.71|492.83|0
1648204650000|2022-03-25 10:37:30|495.95|493.07|495.95|493.07|495.95|493.07|495.95|493.07|0
1648204660000|2022-03-25 10:37:40|495.71|492.83|496.07|493.19|496.07|493.19|495.71|492.83|0
1648204670000|2022-03-25 10:37:50|495.95|493.07|496.07|493.19|496.18|493.3|495.95|493.07|0
1648204680000|2022-03-25 10:38:00|496.18|493.3|496.18|493.3|496.18|493.3|495.95|493.07|0
1648204690000|2022-03-25 10:38:10|495.95|493.07|495.71|492.83|495.95|493.07|495.71|492.83|0
1648204700000|2022-03-25 10:38:20|495.95|493.07|495.71|492.83|495.95|493.07|495.71|492.83|0
1648204710000|2022-03-25 10:38:30|495.83|492.95|495.95|493.07|495.95|493.07|495.83|492.95|0
1648204720000|2022-03-25 10:38:40|496.18|493.3|496.18|493.3|496.18|493.3|496.18|493.3|0
1648204730000|2022-03-25 10:38:50|496.41|493.53|495.95|493.07|496.41|493.53|495.95|493.07|0
1648204740000|2022-03-25 10:39:00|495.94|493.06|495.94|493.06|495.94|493.06|495.94|493.06|0
1648204750000|2022-03-25 10:39:10|495.83|492.95|495.71|492.83|495.83|492.95|495.71|492.83|0
1648204780000|2022-03-25 10:39:40|495.83|492.95|495.83|492.95|495.83|492.95|495.83|492.95|0
1648204790000|2022-03-25 10:39:50|495.71|492.83|495.94|493.06|495.94|493.06|495.71|492.83|0
1648204800000|2022-03-25 10:40:00|495.83|492.95|495.94|493.06|495.94|493.06|495.83|492.95|0
1648204820000|2022-03-25 10:40:20|495.83|492.95|495.83|492.95|495.94|493.06|495.83|492.95|0
1648204830000|2022-03-25 10:40:30|495.71|492.83|496.18|493.3|496.18|493.3|495.71|492.83|0
1648204840000|2022-03-25 10:40:40|495.94|493.06|495.94|493.06|495.94|493.06|495.94|493.06|0
1648204860000|2022-03-25 10:41:00|495.83|492.95|495.94|493.06|495.94|493.06|495.83|492.95|0
1648204880000|2022-03-25 10:41:20|495.83|492.95|495.94|493.06|495.94|493.06|495.83|492.95|0
1648204890000|2022-03-25 10:41:30|495.71|492.83|495.71|492.83|495.71|492.83|495.71|492.83|0
1648204900000|2022-03-25 10:41:40|495.48|492.6|495.02|492.14|495.48|492.6|495.02|492.14|0
1648204910000|2022-03-25 10:41:50|494.91|492.03|494.91|492.03|494.91|492.03|494.91|492.03|0
1648204920000|2022-03-25 10:42:00|495.02|492.14|495.6|492.72|495.6|492.72|495.02|492.14|0
1648204930000|2022-03-25 10:42:10|495.71|492.83|495.6|492.72|495.71|492.83|495.6|492.72|0
1648204940000|2022-03-25 10:42:20|495.48|492.6|495.48|492.6|495.48|492.6|495.48|492.6|0
1648204960000|2022-03-25 10:42:40|495.71|492.83|495.71|492.83|495.71|492.83|495.71|492.83|0
1648204970000|2022-03-25 10:42:50|495.48|492.6|495.14|492.26|495.48|492.6|495.14|492.26|0
1648204980000|2022-03-25 10:43:00|495.02|492.14|495.02|492.14|495.14|492.26|495.02|492.14|0
1648204990000|2022-03-25 10:43:10|495.25|492.37|495.25|492.37|495.25|492.37|495.25|492.37|0
1648205000000|2022-03-25 10:43:20|495.02|492.14|495.02|492.14|495.02|492.14|495.02|492.14|0
1648205010000|2022-03-25 10:43:30|495.25|492.37|495.25|492.37|495.25|492.37|495.25|492.37|0
1648205030000|2022-03-25 10:43:50|495.48|492.6|495.37|492.49|495.6|492.72|495.37|492.49|0
1648205040000|2022-03-25 10:44:00|495.48|492.6|495.48|492.6|495.48|492.6|495.48|492.6|0
1648205050000|2022-03-25 10:44:10|495.25|492.37|495.14|492.26|495.25|492.37|495.02|492.14|0
1648205060000|2022-03-25 10:44:20|495.02|492.14|495.14|492.26|495.14|492.26|495.02|492.14|0
1648205070000|2022-03-25 10:44:30|495.25|492.37|495.25|492.37|495.25|492.37|495.25|492.37|0
1648205080000|2022-03-25 10:44:40|495.14|492.26|495.25|492.37|495.25|492.37|495.14|492.26|0
1648205090000|2022-03-25 10:44:50|495.02|492.14|495.25|492.37|495.25|492.37|495.02|492.14|0
1648205110000|2022-03-25 10:45:10|495.48|492.6|495.37|492.49|495.48|492.6|495.37|492.49|0
1648205120000|2022-03-25 10:45:20|495.25|492.37|495.25|492.37|495.25|492.37|495.25|492.37|0
1648205160000|2022-03-25 10:46:00|495.02|492.14|495.02|492.14|495.02|492.14|495.02|492.14|0
1648205170000|2022-03-25 10:46:10|495.14|492.26|495.02|492.14|495.14|492.26|495.02|492.14|0
1648205180000|2022-03-25 10:46:20|494.79|491.91|494.79|491.91|494.79|491.91|494.79|491.91|0
1648205190000|2022-03-25 10:46:30|494.91|492.03|494.79|491.91|494.91|492.03|494.79|491.91|0
1648205200000|2022-03-25 10:46:40|494.68|491.8|494.56|491.68|494.68|491.8|494.56|491.68|0
1648205210000|2022-03-25 10:46:50|494.79|491.91|494.79|491.91|494.79|491.91|494.79|491.91|0
1648205220000|2022-03-25 10:47:00|494.68|491.8|494.91|492.03|494.91|492.03|494.68|491.8|0
1648205230000|2022-03-25 10:47:10|495.02|492.14|495.02|492.14|495.25|492.37|495.02|492.14|0
1648205240000|2022-03-25 10:47:20|496.17|493.29|496.17|493.29|496.17|493.29|496.17|493.29|0
1648205250000|2022-03-25 10:47:30|496.3|493.42|496.41|493.53|496.41|493.53|496.17|493.29|0
1648205260000|2022-03-25 10:47:40|496.17|493.29|495.94|493.06|496.17|493.29|495.94|493.06|0
1648205270000|2022-03-25 10:47:50|495.48|492.6|495.48|492.6|495.48|492.6|495.48|492.6|0
1648205280000|2022-03-25 10:48:00|495.6|492.72|495.94|493.06|495.94|493.06|495.6|492.72|0
1648205290000|2022-03-25 10:48:10|495.71|492.83|495.83|492.95|495.83|492.95|495.71|492.83|0
1648205300000|2022-03-25 10:48:20|495.94|493.06|495.83|492.95|495.94|493.06|495.83|492.95|0
1648205310000|2022-03-25 10:48:30|495.94|493.06|495.94|493.06|495.94|493.06|495.83|492.95|0
1648205320000|2022-03-25 10:48:40|495.83|492.95|495.71|492.83|495.83|492.95|495.71|492.83|0
1648205330000|2022-03-25 10:48:50|495.48|492.6|495.71|492.83|495.71|492.83|495.48|492.6|0
1648205340000|2022-03-25 10:49:00|495.6|492.72|495.48|492.6|495.6|492.72|495.48|492.6|0
1648205360000|2022-03-25 10:49:20|495.71|492.83|495.71|492.83|495.71|492.83|495.71|492.83|0
1648205370000|2022-03-25 10:49:30|495.6|492.72|495.48|492.6|495.6|492.72|495.48|492.6|0
1648205380000|2022-03-25 10:49:40|495.94|493.06|495.94|493.06|495.94|493.06|495.94|493.06|0
1648205390000|2022-03-25 10:49:50|496.06|493.18|496.06|493.18|496.06|493.18|496.06|493.18|0
1648205400000|2022-03-25 10:50:00|495.83|492.95|495.94|493.06|495.94|493.06|495.71|492.83|0
1648205410000|2022-03-25 10:50:10|495.48|492.6|495.25|492.37|495.48|492.6|495.25|492.37|0
1648205420000|2022-03-25 10:50:20|495.02|492.14|494.56|491.68|495.02|492.14|494.32|491.44|0
1648205430000|2022-03-25 10:50:30|494.32|491.44|494.32|491.44|494.32|491.44|494.32|491.44|0
1648205440000|2022-03-25 10:50:40|494.68|491.8|494.56|491.68|494.79|491.91|494.56|491.68|0
1648205450000|2022-03-25 10:50:50|494.44|491.56|494.56|491.68|494.56|491.68|494.44|491.56|0
1648205460000|2022-03-25 10:51:00|494.32|491.44|494.68|491.8|494.79|491.91|494.32|491.44|0
1648205470000|2022-03-25 10:51:10|494.56|491.68|494.32|491.44|494.56|491.68|494.32|491.44|0
1648205480000|2022-03-25 10:51:20|494.21|491.33|494.21|491.33|494.21|491.33|494.09|491.21|0
1648205490000|2022-03-25 10:51:30|494.32|491.44|494.32|491.44|494.32|491.44|494.09|491.21|0
1648205500000|2022-03-25 10:51:40|494.56|491.68|494.44|491.56|494.56|491.68|494.44|491.56|0
1648205510000|2022-03-25 10:51:50|494.56|491.68|494.56|491.68|494.56|491.68|494.56|491.68|0
1648205530000|2022-03-25 10:52:10|494.32|491.44|494.32|491.44|494.32|491.44|494.32|491.44|0
1648205540000|2022-03-25 10:52:20|494.09|491.21|494.32|491.44|494.32|491.44|494.09|491.21|0
1648205550000|2022-03-25 10:52:30|494.21|491.33|494.32|491.44|494.32|491.44|494.21|491.33|0
1648205560000|2022-03-25 10:52:40|494.09|491.21|493.86|490.98|494.09|491.21|493.86|490.98|0
1648205570000|2022-03-25 10:52:50|493.98|491.1|493.86|490.98|493.98|491.1|493.86|490.98|0
1648205580000|2022-03-25 10:53:00|493.98|491.1|493.98|491.1|494.09|491.21|493.86|490.98|0
1648205590000|2022-03-25 10:53:10|494.09|491.21|493.86|490.98|494.09|491.21|493.86|490.98|0
1648205610000|2022-03-25 10:53:30|494.09|491.21|493.98|491.1|494.09|491.21|493.86|490.98|0
1648205620000|2022-03-25 10:53:40|493.86|490.98|494.09|491.21|494.09|491.21|493.86|490.98|0
1648205640000|2022-03-25 10:54:00|493.98|491.1|494.09|491.21|494.09|491.21|493.86|490.98|0
1648205650000|2022-03-25 10:54:10|493.98|491.1|494.32|491.44|494.32|491.44|493.98|491.1|0
1648205660000|2022-03-25 10:54:20|494.09|491.21|493.86|490.98|494.09|491.21|493.86|490.98|0
1648205670000|2022-03-25 10:54:30|494.09|491.21|494.09|491.21|494.09|491.21|494.09|491.21|0
1648205680000|2022-03-25 10:54:40|493.86|490.98|493.86|490.98|493.86|490.98|493.86|490.98|0
1648205700000|2022-03-25 10:55:00|493.98|491.1|493.86|490.98|493.98|491.1|493.86|490.98|0
1648205710000|2022-03-25 10:55:10|494.09|491.21|494.09|491.21|494.09|491.21|494.09|491.21|0
1648205720000|2022-03-25 10:55:20|493.98|491.1|493.86|490.98|493.98|491.1|493.86|490.98|0
1648205730000|2022-03-25 10:55:30|491.32|488.44|492.01|489.13|492.01|489.13|491.32|488.44|0
1648205740000|2022-03-25 10:55:40|492.24|489.36|491.55|488.67|492.24|489.36|491.55|488.67|0
1648205750000|2022-03-25 10:55:50|491.32|488.44|490.17|487.29|491.32|488.44|489.94|487.06|0
1648205760000|2022-03-25 10:56:00|489.94|487.06|490.17|487.29|490.17|487.29|489.94|487.06|0
1648205770000|2022-03-25 10:56:10|490.4|487.52|490.86|487.98|490.86|487.98|490.17|487.29|0
1648205780000|2022-03-25 10:56:20|490.63|487.75|491.09|488.21|491.09|488.21|490.63|487.75|0
1648205790000|2022-03-25 10:56:30|491.32|488.44|490.52|487.64|491.32|488.44|490.52|487.64|0
1648205800000|2022-03-25 10:56:40|490.63|487.75|490.4|487.52|490.63|487.75|490.4|487.52|0
1648205810000|2022-03-25 10:56:50|490.17|487.29|490.4|487.52|490.4|487.52|490.17|487.29|0
1648205820000|2022-03-25 10:57:00|490.52|487.64|490.63|487.75|490.75|487.87|490.52|487.64|0
1648205830000|2022-03-25 10:57:10|490.29|487.41|489.83|486.95|490.29|487.41|489.83|486.95|0
1648205840000|2022-03-25 10:57:20|489.94|487.06|490.17|487.29|490.17|487.29|489.83|486.95|0
1648205850000|2022-03-25 10:57:30|490.29|487.41|490.52|487.64|490.63|487.75|490.29|487.41|0
1648205860000|2022-03-25 10:57:40|490.63|487.75|490.17|487.29|490.63|487.75|490.17|487.29|0
1648205870000|2022-03-25 10:57:50|490.4|487.52|490.4|487.52|490.4|487.52|490.4|487.52|0
1648205880000|2022-03-25 10:58:00|490.63|487.75|490.63|487.75|490.63|487.75|490.17|487.29|0
1648205890000|2022-03-25 10:58:10|490.4|487.52|490.86|487.98|491.09|488.21|490.4|487.52|0
1648205900000|2022-03-25 10:58:20|490.75|487.87|491.32|488.44|491.32|488.44|490.75|487.87|0
1648205910000|2022-03-25 10:58:30|491.09|488.21|491.09|488.21|491.09|488.21|491.09|488.21|0
1648205920000|2022-03-25 10:58:40|491.32|488.44|491.09|488.21|491.32|488.44|490.86|487.98|0
1648205930000|2022-03-25 10:58:50|491.32|488.44|491.09|488.21|491.32|488.44|491.09|488.21|0
1648205940000|2022-03-25 10:59:00|490.98|488.1|490.98|488.1|491.09|488.21|490.98|488.1|0
1648205950000|2022-03-25 10:59:10|490.86|487.98|490.4|487.52|490.86|487.98|490.4|487.52|0
1648205960000|2022-03-25 10:59:20|490.17|487.29|490.17|487.29|490.17|487.29|490.17|487.29|0
1648205970000|2022-03-25 10:59:30|489.94|487.06|490.17|487.29|490.17|487.29|489.94|487.06|0
1648205980000|2022-03-25 10:59:40|490.52|487.64|490.4|487.52|490.52|487.64|490.17|487.29|0
1648205990000|2022-03-25 10:59:50|490.29|487.41|489.94|487.06|490.29|487.41|489.94|487.06|0
1648206000000|2022-03-25 11:00:00|490.06|487.18|490.63|487.75|490.63|487.75|490.06|487.18|0
1648206010000|2022-03-25 11:00:10|490.52|487.64|490.52|487.64|490.52|487.64|490.52|487.64|0
1648206020000|2022-03-25 11:00:20|490.75|487.87|490.63|487.75|490.86|487.98|490.63|487.75|0
1648206030000|2022-03-25 11:00:30|490.52|487.64|490.17|487.29|490.52|487.64|490.17|487.29|0
1648206040000|2022-03-25 11:00:40|490.4|487.52|490.4|487.52|490.4|487.52|490.4|487.52|0
1648206050000|2022-03-25 11:00:50|490.29|487.41|490.63|487.75|490.63|487.75|490.29|487.41|0
1648206060000|2022-03-25 11:01:00|490.86|487.98|490.86|487.98|490.86|487.98|490.75|487.87|0
1648206070000|2022-03-25 11:01:10|491.09|488.21|491.09|488.21|491.09|488.21|491.09|488.21|0
1648206090000|2022-03-25 11:01:30|491.32|488.44|491.32|488.44|491.55|488.67|491.32|488.44|0
1648206100000|2022-03-25 11:01:40|491.09|488.21|491.09|488.21|491.09|488.21|491.09|488.21|0
1648206110000|2022-03-25 11:01:50|491.32|488.44|491.55|488.67|491.55|488.67|491.32|488.44|0
1648206120000|2022-03-25 11:02:00|491.32|488.44|491.44|488.56|491.44|488.56|491.32|488.44|0
1648206130000|2022-03-25 11:02:10|491.55|488.67|491.32|488.44|491.55|488.67|491.32|488.44|0
1648206140000|2022-03-25 11:02:20|491.55|488.67|491.32|488.44|491.55|488.67|491.32|488.44|0
1648206150000|2022-03-25 11:02:30|491.09|488.21|491.21|488.33|491.21|488.33|491.09|488.21|0
1648206160000|2022-03-25 11:02:40|491.09|488.21|491.09|488.21|491.09|488.21|491.09|488.21|0
1648206170000|2022-03-25 11:02:50|490.98|488.1|490.98|488.1|490.98|488.1|490.98|488.1|0
1648206180000|2022-03-25 11:03:00|491.09|488.21|490.86|487.98|491.09|488.21|490.86|487.98|0
1648206190000|2022-03-25 11:03:10|490.75|487.87|490.86|487.98|490.86|487.98|490.75|487.87|0
1648206200000|2022-03-25 11:03:20|491.21|488.33|491.21|488.33|491.21|488.33|491.21|488.33|0
1648206210000|2022-03-25 11:03:30|491.09|488.21|491.09|488.21|491.21|488.33|491.09|488.21|0
1648206220000|2022-03-25 11:03:40|491.21|488.33|491.09|488.21|491.21|488.33|491.09|488.21|0
1648206230000|2022-03-25 11:03:50|490.98|488.1|491.32|488.44|491.32|488.44|490.98|488.1|0
1648206240000|2022-03-25 11:04:00|490.86|487.98|491.09|488.21|491.09|488.21|490.86|487.98|0
1648206260000|2022-03-25 11:04:20|491.32|488.44|491.21|488.33|491.32|488.44|491.21|488.33|0
1648206270000|2022-03-25 11:04:30|491.32|488.44|491.32|488.44|491.32|488.44|491.32|488.44|0
1648206280000|2022-03-25 11:04:40|491.09|488.21|491.55|488.67|491.55|488.67|491.09|488.21|0
1648206300000|2022-03-25 11:05:00|491.32|488.44|491.21|488.33|491.32|488.44|491.09|488.21|0
1648206310000|2022-03-25 11:05:10|491.32|488.44|491.32|488.44|491.32|488.44|491.32|488.44|0
1648206330000|2022-03-25 11:05:30|491.21|488.33|491.32|488.44|491.32|488.44|491.21|488.33|0
1648206340000|2022-03-25 11:05:40|491.09|488.21|491.21|488.33|491.21|488.33|491.09|488.21|0
1648206350000|2022-03-25 11:05:50|491.32|488.44|491.32|488.44|491.32|488.44|491.32|488.44|0
1648206360000|2022-03-25 11:06:00|491.55|488.67|491.55|488.67|491.55|488.67|491.55|488.67|0
1648206390000|2022-03-25 11:06:30|491.67|488.79|491.78|488.9|491.78|488.9|491.67|488.79|0
1648206400000|2022-03-25 11:06:40|492.01|489.13|492.01|489.13|492.01|489.13|492.01|489.13|0
1648206410000|2022-03-25 11:06:50|492.13|489.25|492.01|489.13|492.13|489.25|492.01|489.13|0
1648206420000|2022-03-25 11:07:00|492.13|489.25|492.01|489.13|492.13|489.25|492.01|489.13|0
1648206430000|2022-03-25 11:07:10|491.78|488.9|491.78|488.9|491.78|488.9|491.78|488.9|0
1648206440000|2022-03-25 11:07:20|491.9|489.02|492.01|489.13|492.01|489.13|491.9|489.02|0
1648206460000|2022-03-25 11:07:40|491.55|488.67|491.55|488.67|491.55|488.67|491.55|488.67|0
1648206470000|2022-03-25 11:07:50|491.78|488.9|491.78|488.9|491.78|488.9|491.78|488.9|0
1648206480000|2022-03-25 11:08:00|491.55|488.67|491.55|488.67|491.55|488.67|491.55|488.67|0
1648206490000|2022-03-25 11:08:10|491.32|488.44|491.32|488.44|491.32|488.44|491.32|488.44|0
1648206500000|2022-03-25 11:08:20|491.09|488.21|491.21|488.33|491.21|488.33|491.09|488.21|0
1648206510000|2022-03-25 11:08:30|491.32|488.44|491.09|488.21|491.32|488.44|491.09|488.21|0
1648206530000|2022-03-25 11:08:50|491.21|488.33|491.09|488.21|491.44|488.56|491.09|488.21|0
1648206540000|2022-03-25 11:09:00|491.32|488.44|491.32|488.44|491.32|488.44|491.32|488.44|0
1648206550000|2022-03-25 11:09:10|491.55|488.67|491.78|488.9|491.78|488.9|491.55|488.67|0
1648206560000|2022-03-25 11:09:20|491.82|488.94|491.59|488.71|491.82|488.94|491.59|488.71|0
1648206580000|2022-03-25 11:09:40|491.82|488.94|491.51|488.63|491.82|488.94|491.51|488.63|0
1648206590000|2022-03-25 11:09:50|491.28|488.4|491.28|488.4|491.28|488.4|491.28|488.4|0
1648206600000|2022-03-25 11:10:00|491.04|488.16|490.81|487.93|491.04|488.16|490.81|487.93|0
1648206610000|2022-03-25 11:10:10|491.04|488.16|491.28|488.4|491.28|488.4|491.04|488.16|0
1648206620000|2022-03-25 11:10:20|490.93|488.05|491.16|488.28|491.16|488.28|490.93|488.05|0
1648206630000|2022-03-25 11:10:30|491.28|488.4|491.16|488.28|491.28|488.4|491.16|488.28|0
1648206640000|2022-03-25 11:10:40|491.04|488.16|491.04|488.16|491.04|488.16|490.81|487.93|0
1648206650000|2022-03-25 11:10:50|491.28|488.4|491.04|488.16|491.28|488.4|490.81|487.93|0
1648206660000|2022-03-25 11:11:00|491.28|488.4|491.28|488.4|491.28|488.4|491.28|488.4|0
1648206670000|2022-03-25 11:11:10|491.51|488.63|491.51|488.63|491.51|488.63|491.51|488.63|0
1648206680000|2022-03-25 11:11:20|491.4|488.52|491.04|488.16|491.4|488.52|491.04|488.16|0
1648206690000|2022-03-25 11:11:30|490.81|487.93|490.81|487.93|490.81|487.93|490.81|487.93|0
1648206700000|2022-03-25 11:11:40|490.7|487.82|490.81|487.93|491.04|488.16|490.7|487.82|0
1648206710000|2022-03-25 11:11:50|490.93|488.05|490.93|488.05|490.93|488.05|490.93|488.05|0
1648206720000|2022-03-25 11:12:00|490.81|487.93|490.35|487.47|490.81|487.93|490.12|487.24|0
1648206730000|2022-03-25 11:12:10|490.47|487.59|491.04|488.16|491.04|488.16|490.47|487.59|0
1648206740000|2022-03-25 11:12:20|491.28|488.4|491.74|488.86|491.74|488.86|491.28|488.4|0
1648206750000|2022-03-25 11:12:30|491.51|488.63|491.63|488.75|491.63|488.75|491.51|488.63|0
1648206760000|2022-03-25 11:12:40|491.51|488.63|491.63|488.75|491.63|488.75|491.51|488.63|0
1648206770000|2022-03-25 11:12:50|491.74|488.86|491.97|489.09|491.97|489.09|491.74|488.86|0
1648206780000|2022-03-25 11:13:00|492.2|489.32|492.43|489.55|492.43|489.55|492.2|489.32|0
1648206790000|2022-03-25 11:13:10|492.66|489.78|492.66|489.78|492.66|489.78|492.66|489.78|0
1648206810000|2022-03-25 11:13:30|492.89|490.01|492.89|490.01|492.89|490.01|492.89|490.01|0
1648206820000|2022-03-25 11:13:40|492.78|489.9|492.55|489.67|492.78|489.9|492.55|489.67|0
1648206830000|2022-03-25 11:13:50|492.89|490.01|492.89|490.01|492.89|490.01|492.89|490.01|0
1648206840000|2022-03-25 11:14:00|493.12|490.24|493.12|490.24|493.12|490.24|493.12|490.24|0
1648206850000|2022-03-25 11:14:10|492.89|490.01|492.89|490.01|492.89|490.01|492.66|489.78|0
1648206860000|2022-03-25 11:14:20|492.66|489.78|492.89|490.01|492.89|490.01|492.66|489.78|0
1648206870000|2022-03-25 11:14:30|493.12|490.24|493.12|490.24|493.12|490.24|493.12|490.24|0
1648206890000|2022-03-25 11:14:50|493.36|490.48|493.36|490.48|493.36|490.48|493.36|490.48|0
1648206910000|2022-03-25 11:15:10|494.05|491.17|494.05|491.17|494.05|491.17|494.05|491.17|0
1648206920000|2022-03-25 11:15:20|494.17|491.29|494.28|491.4|494.28|491.4|494.17|491.29|0
1648206930000|2022-03-25 11:15:30|494.4|491.52|494.28|491.4|494.4|491.52|494.28|491.4|0
1648206940000|2022-03-25 11:15:40|494.05|491.17|494.4|491.52|494.4|491.52|494.05|491.17|0
1648206950000|2022-03-25 11:15:50|494.28|491.4|494.4|491.52|494.4|491.52|494.28|491.4|0
1648206960000|2022-03-25 11:16:00|494.28|491.4|493.82|490.94|494.28|491.4|493.82|490.94|0
1648206970000|2022-03-25 11:16:10|493.71|490.83|493.36|490.48|493.71|490.83|493.36|490.48|0
1648206980000|2022-03-25 11:16:20|492.89|490.01|492.89|490.01|492.89|490.01|492.89|490.01|0
1648206990000|2022-03-25 11:16:30|493.12|490.24|492.89|490.01|493.24|490.36|492.89|490.01|0
1648207000000|2022-03-25 11:16:40|492.78|489.9|492.66|489.78|492.89|490.01|492.66|489.78|0
1648207010000|2022-03-25 11:16:50|492.43|489.55|492.43|489.55|492.43|489.55|492.43|489.55|0
1648207020000|2022-03-25 11:17:00|492.32|489.44|492.43|489.55|492.43|489.55|492.32|489.44|0
1648207030000|2022-03-25 11:17:10|492.66|489.78|492.66|489.78|492.66|489.78|492.66|489.78|0
1648207040000|2022-03-25 11:17:20|492.2|489.32|492.2|489.32|492.2|489.32|492.2|489.32|0
1648207050000|2022-03-25 11:17:30|492.43|489.55|492.43|489.55|492.43|489.55|492.43|489.55|0
1648207060000|2022-03-25 11:17:40|492.2|489.32|492.2|489.32|492.2|489.32|492.2|489.32|0
1648207070000|2022-03-25 11:17:50|491.97|489.09|491.97|489.09|491.97|489.09|491.97|489.09|0
1648207080000|2022-03-25 11:18:00|491.86|488.98|491.51|488.63|491.86|488.98|491.51|488.63|0
1648207090000|2022-03-25 11:18:10|491.27|488.39|491.97|489.09|491.97|489.09|491.27|488.39|0
1648207100000|2022-03-25 11:18:20|492.2|489.32|492.32|489.44|492.32|489.44|492.2|489.32|0
1648207110000|2022-03-25 11:18:30|492.43|489.55|492.2|489.32|492.43|489.55|492.2|489.32|0
1648207120000|2022-03-25 11:18:40|491.97|489.09|491.97|489.09|491.97|489.09|491.97|489.09|0
1648207130000|2022-03-25 11:18:50|492.55|489.67|492.2|489.32|492.89|490.01|492.2|489.32|0
1648207140000|2022-03-25 11:19:00|491.97|489.09|492.2|489.32|492.2|489.32|491.97|489.09|0
1648207150000|2022-03-25 11:19:10|492.43|489.55|492.32|489.44|492.43|489.55|492.32|489.44|0
1648207160000|2022-03-25 11:19:20|492.2|489.32|492.2|489.32|492.2|489.32|492.2|489.32|0
1648207170000|2022-03-25 11:19:30|492.09|489.21|492.09|489.21|492.09|489.21|492.09|489.21|0
1648207180000|2022-03-25 11:19:40|492.2|489.32|492.2|489.32|492.2|489.32|492.2|489.32|0
1648207190000|2022-03-25 11:19:50|491.97|489.09|492.43|489.55|492.43|489.55|491.97|489.09|0
1648207200000|2022-03-25 11:20:00|492.55|489.67|492.43|489.55|492.66|489.78|492.43|489.55|0
1648207210000|2022-03-25 11:20:10|491.86|488.98|491.97|489.09|492.2|489.32|491.86|488.98|0
1648207220000|2022-03-25 11:20:20|491.86|488.98|491.5|488.62|491.86|488.98|491.5|488.62|0
1648207230000|2022-03-25 11:20:30|491.74|488.86|491.5|488.62|491.74|488.86|491.27|488.39|0
1648207240000|2022-03-25 11:20:40|491.27|488.39|491.27|488.39|491.27|488.39|491.27|488.39|0
1648207250000|2022-03-25 11:20:50|491.16|488.28|490.81|487.93|491.16|488.28|490.81|487.93|0
1648207260000|2022-03-25 11:21:00|491.16|488.28|491.16|488.28|491.16|488.28|491.04|488.16|0
1648207270000|2022-03-25 11:21:10|491.27|488.39|491.16|488.28|491.5|488.62|491.16|488.28|0
1648207280000|2022-03-25 11:21:20|491.27|488.39|491.27|488.39|491.39|488.51|491.27|488.39|0
1648207300000|2022-03-25 11:21:40|491.04|488.16|491.04|488.16|491.04|488.16|491.04|488.16|0
1648207310000|2022-03-25 11:21:50|490.93|488.05|491.04|488.16|491.04|488.16|490.93|488.05|0
1648207320000|2022-03-25 11:22:00|490.81|487.93|490.81|487.93|490.81|487.93|490.81|487.93|0
1648207330000|2022-03-25 11:22:10|490.58|487.7|490.81|487.93|491.04|488.16|490.58|487.7|0
1648207340000|2022-03-25 11:22:20|490.58|487.7|490.58|487.7|490.58|487.7|490.58|487.7|0
1648207350000|2022-03-25 11:22:30|490.7|487.82|490.35|487.47|490.7|487.82|490.35|487.47|0
1648207360000|2022-03-25 11:22:40|490.24|487.36|490.35|487.47|490.35|487.47|490.12|487.24|0
1648207370000|2022-03-25 11:22:50|490.24|487.36|490.35|487.47|490.35|487.47|490.24|487.36|0
1648207380000|2022-03-25 11:23:00|490.01|487.13|489.66|486.78|490.01|487.13|489.66|486.78|0
1648207400000|2022-03-25 11:23:20|489.78|486.9|489.19|486.31|489.78|486.9|488.96|486.08|0
1648207410000|2022-03-25 11:23:30|488.96|486.08|488.04|485.16|488.96|486.08|487.93|485.05|0
1648207420000|2022-03-25 11:23:40|488.16|485.28|489.19|486.31|489.19|486.31|488.16|485.28|0
1648207430000|2022-03-25 11:23:50|489.08|486.2|488.73|485.85|489.19|486.31|488.73|485.85|0
1648207440000|2022-03-25 11:24:00|488.96|486.08|488.96|486.08|488.96|486.08|488.96|486.08|0
1648207450000|2022-03-25 11:24:10|489.19|486.31|489.08|486.2|489.19|486.31|488.96|486.08|0
1648207460000|2022-03-25 11:24:20|489.19|486.31|489.19|486.31|489.19|486.31|489.08|486.2|0
1648207470000|2022-03-25 11:24:30|489.08|486.2|488.85|485.97|489.19|486.31|488.85|485.97|0
1648207480000|2022-03-25 11:24:40|488.96|486.08|488.5|485.62|488.96|486.08|488.39|485.51|0
1648207490000|2022-03-25 11:24:50|488.73|485.85|488.39|485.51|488.73|485.85|488.27|485.39|0
1648207500000|2022-03-25 11:25:00|488.5|485.62|488.39|485.51|488.5|485.62|488.27|485.39|0
1648207510000|2022-03-25 11:25:10|488.27|485.39|488.27|485.39|488.27|485.39|488.27|485.39|0
1648207520000|2022-03-25 11:25:20|488.16|485.28|488.5|485.62|488.5|485.62|488.16|485.28|0
1648207530000|2022-03-25 11:25:30|488.62|485.74|488.73|485.85|488.73|485.85|488.62|485.74|0
1648207540000|2022-03-25 11:25:40|488.96|486.08|488.39|485.51|488.96|486.08|488.39|485.51|0
1648207550000|2022-03-25 11:25:50|488.5|485.62|488.16|485.28|488.73|485.85|488.16|485.28|0
1648207560000|2022-03-25 11:26:00|488.27|485.39|488.5|485.62|488.5|485.62|488.27|485.39|0
1648207570000|2022-03-25 11:26:10|488.04|485.16|487.81|484.93|488.04|485.16|487.81|484.93|0
1648207580000|2022-03-25 11:26:20|487.93|485.05|487.58|484.7|488.04|485.16|487.58|484.7|0
1648207590000|2022-03-25 11:26:30|487.35|484.47|486.55|483.67|487.35|484.47|486.55|483.67|0
1648207600000|2022-03-25 11:26:40|486.66|483.78|486.89|484.01|486.89|484.01|486.66|483.78|0
1648207610000|2022-03-25 11:26:50|487.12|484.24|486.43|483.55|487.12|484.24|486.43|483.55|0
1648207620000|2022-03-25 11:27:00|486.66|483.78|487.12|484.24|487.12|484.24|486.66|483.78|0
1648207630000|2022-03-25 11:27:10|487.35|484.47|487.12|484.24|487.35|484.47|487.12|484.24|0
1648207640000|2022-03-25 11:27:20|487.35|484.47|487.35|484.47|487.35|484.47|487.24|484.36|0
1648207650000|2022-03-25 11:27:30|487.58|484.7|487.35|484.47|487.58|484.7|487.35|484.47|0
1648207660000|2022-03-25 11:27:40|487.12|484.24|487.12|484.24|487.12|484.24|487.12|484.24|0
1648207670000|2022-03-25 11:27:50|486.89|484.01|486.66|483.78|487.12|484.24|486.66|483.78|0
1648207680000|2022-03-25 11:28:00|486.42|483.54|486.31|483.43|486.42|483.54|486.31|483.43|0
1648207690000|2022-03-25 11:28:10|485.04|482.16|483.89|481.01|485.04|482.16|483.89|481.01|0
1648207700000|2022-03-25 11:28:20|483.66|480.78|483.66|480.78|483.66|480.78|483.66|480.78|0
1648207710000|2022-03-25 11:28:30|483.89|481.01|483.66|480.78|483.89|481.01|483.66|480.78|0
1648207720000|2022-03-25 11:28:40|483.55|480.67|483.66|480.78|483.66|480.78|483.55|480.67|0
1648207730000|2022-03-25 11:28:50|483.43|480.55|483.66|480.78|483.66|480.78|483.43|480.55|0
1648207740000|2022-03-25 11:29:00|483.43|480.55|482.74|479.86|483.43|480.55|482.74|479.86|0
1648207750000|2022-03-25 11:29:10|482.28|479.4|481.82|478.94|482.28|479.4|481.25|478.37|0
1648207760000|2022-03-25 11:29:20|481.59|478.71|481.82|478.94|481.82|478.94|481.59|478.71|0
1648207770000|2022-03-25 11:29:30|482.28|479.4|482.51|479.63|482.74|479.86|482.28|479.4|0
1648207780000|2022-03-25 11:29:40|482.28|479.4|482.51|479.63|482.51|479.63|482.05|479.17|0
1648207790000|2022-03-25 11:29:50|482.74|479.86|482.74|479.86|482.74|479.86|482.51|479.63|0
1648207800000|2022-03-25 11:30:00|482.97|480.09|483.09|480.21|483.09|480.21|482.74|479.86|0
1648207810000|2022-03-25 11:30:10|483.2|480.32|483.43|480.55|483.43|480.55|483.2|480.32|0
1648207820000|2022-03-25 11:30:20|483.2|480.32|483.2|480.32|483.43|480.55|483.2|480.32|0
1648207830000|2022-03-25 11:30:30|483.32|480.44|483.2|480.32|483.32|480.44|483.2|480.32|0
1648207840000|2022-03-25 11:30:40|483.43|480.55|483.43|480.55|483.43|480.55|483.43|480.55|0
1648207850000|2022-03-25 11:30:50|483.89|481.01|483.78|480.9|483.89|481.01|483.66|480.78|0
1648207860000|2022-03-25 11:31:00|483.89|481.01|483.89|481.01|483.89|481.01|483.89|481.01|0
1648207870000|2022-03-25 11:31:10|483.66|480.78|484.12|481.24|484.12|481.24|483.66|480.78|0
1648207880000|2022-03-25 11:31:20|483.89|481.01|484.12|481.24|484.12|481.24|483.89|481.01|0
1648207890000|2022-03-25 11:31:30|484.35|481.47|484.35|481.47|484.58|481.7|484.35|481.47|0
1648207900000|2022-03-25 11:31:40|484.58|481.7|484.35|481.47|484.58|481.7|484.35|481.47|0
1648207920000|2022-03-25 11:32:00|484.12|481.24|484.12|481.24|484.12|481.24|484.12|481.24|0
1648207930000|2022-03-25 11:32:10|484.35|481.47|484.35|481.47|484.35|481.47|484.35|481.47|0
1648207940000|2022-03-25 11:32:20|484.12|481.24|484.12|481.24|484.12|481.24|484.12|481.24|0
1648207950000|2022-03-25 11:32:30|484.35|481.47|484.35|481.47|484.58|481.7|484.35|481.47|0
1648207960000|2022-03-25 11:32:40|484.58|481.7|484.58|481.7|484.58|481.7|484.58|481.7|0
1648207970000|2022-03-25 11:32:50|484.12|481.24|484.35|481.47|484.35|481.47|484.12|481.24|0
1648207980000|2022-03-25 11:33:00|484.12|481.24|484.12|481.24|484.12|481.24|484.12|481.24|0
1648208000000|2022-03-25 11:33:20|484.35|481.47|484.12|481.24|484.35|481.47|484.12|481.24|0
1648208050000|2022-03-25 11:34:10|484.35|481.47|484.58|481.7|484.58|481.7|484.35|481.47|0
1648208060000|2022-03-25 11:34:20|484.35|481.47|484.58|481.7|484.58|481.7|484.12|481.24|0
1648208070000|2022-03-25 11:34:30|484.35|481.47|484.35|481.47|484.58|481.7|484.35|481.47|0
1648208080000|2022-03-25 11:34:40|484.12|481.24|484.12|481.24|484.12|481.24|484.12|481.24|0
1648208100000|2022-03-25 11:35:00|484.35|481.47|484.35|481.47|484.58|481.7|484.35|481.47|0
1648208120000|2022-03-25 11:35:20|484.47|481.59|484.35|481.47|484.47|481.59|484.35|481.47|0
1648208140000|2022-03-25 11:35:40|484.24|481.36|484.35|481.47|484.35|481.47|484.24|481.36|0
1648208150000|2022-03-25 11:35:50|484.12|481.24|484.12|481.24|484.12|481.24|484.12|481.24|0
1648208160000|2022-03-25 11:36:00|484.35|481.47|484.58|481.7|484.58|481.7|484.35|481.47|0
1648208170000|2022-03-25 11:36:10|484.35|481.47|484.35|481.47|484.35|481.47|484.35|481.47|0
1648208190000|2022-03-25 11:36:30|484.58|481.7|484.58|481.7|484.58|481.7|484.58|481.7|0
1648208210000|2022-03-25 11:36:50|484.35|481.47|484.47|481.59|484.47|481.59|484.35|481.47|0
1648208220000|2022-03-25 11:37:00|484.58|481.7|484.58|481.7|484.58|481.7|484.58|481.7|0
1648208230000|2022-03-25 11:37:10|484.81|481.93|484.81|481.93|484.81|481.93|484.81|481.93|0
1648208240000|2022-03-25 11:37:20|485.04|482.16|485.27|482.39|485.27|482.39|485.04|482.16|0
1648208250000|2022-03-25 11:37:30|485.04|482.16|485.04|482.16|485.04|482.16|485.04|482.16|0
1648208260000|2022-03-25 11:37:40|485.27|482.39|485.27|482.39|485.27|482.39|485.27|482.39|0
1648208270000|2022-03-25 11:37:50|485.5|482.62|485.27|482.39|485.5|482.62|485.27|482.39|0
1648208280000|2022-03-25 11:38:00|485.5|482.62|485.27|482.39|485.5|482.62|485.27|482.39|0
1648208290000|2022-03-25 11:38:10|485.5|482.62|485.5|482.62|485.5|482.62|485.27|482.39|0
1648208300000|2022-03-25 11:38:20|485.73|482.85|485.73|482.85|485.85|482.97|485.73|482.85|0
1648208310000|2022-03-25 11:38:30|485.96|483.08|485.85|482.97|485.96|483.08|485.73|482.85|0
1648208320000|2022-03-25 11:38:40|485.73|482.85|485.73|482.85|485.73|482.85|485.73|482.85|0
1648208330000|2022-03-25 11:38:50|485.85|482.97|485.85|482.97|485.85|482.97|485.85|482.97|0
1648208340000|2022-03-25 11:39:00|485.96|483.08|485.85|482.97|485.96|483.08|485.85|482.97|0
1648208350000|2022-03-25 11:39:10|485.73|482.85|485.73|482.85|485.73|482.85|485.5|482.62|0
1648208360000|2022-03-25 11:39:20|485.85|482.97|485.73|482.85|485.85|482.97|485.73|482.85|0
1648208370000|2022-03-25 11:39:30|485.96|483.08|485.85|482.97|485.96|483.08|485.85|482.97|0
1648208380000|2022-03-25 11:39:40|485.96|483.08|485.96|483.08|485.96|483.08|485.96|483.08|0
1648208400000|2022-03-25 11:40:00|486.19|483.31|486.19|483.31|486.19|483.31|486.19|483.31|0
1648208430000|2022-03-25 11:40:30|485.96|483.08|485.96|483.08|485.96|483.08|485.96|483.08|0
1648208440000|2022-03-25 11:40:40|485.73|482.85|485.73|482.85|485.85|482.97|485.73|482.85|0
1648208450000|2022-03-25 11:40:50|485.62|482.74|485.73|482.85|485.73|482.85|485.62|482.74|0
1648208460000|2022-03-25 11:41:00|485.62|482.74|485.96|483.08|485.96|483.08|485.62|482.74|0
1648208470000|2022-03-25 11:41:10|486.19|483.31|485.96|483.08|486.19|483.31|485.96|483.08|0
1648208490000|2022-03-25 11:41:30|486.19|483.31|486.19|483.31|486.19|483.31|486.19|483.31|0
1648208500000|2022-03-25 11:41:40|485.96|483.08|485.96|483.08|485.96|483.08|485.96|483.08|0
1648208510000|2022-03-25 11:41:50|485.85|482.97|485.96|483.08|485.96|483.08|485.85|482.97|0
1648208520000|2022-03-25 11:42:00|485.85|482.97|485.73|482.85|485.85|482.97|485.73|482.85|0
1648208530000|2022-03-25 11:42:10|485.96|483.08|485.96|483.08|485.96|483.08|485.96|483.08|0
1648208540000|2022-03-25 11:42:20|485.85|482.97|485.5|482.62|485.96|483.08|485.5|482.62|0
1648208550000|2022-03-25 11:42:30|485.27|482.39|485.27|482.39|485.27|482.39|485.27|482.39|0
1648208560000|2022-03-25 11:42:40|485.5|482.62|485.5|482.62|485.5|482.62|485.5|482.62|0
1648208570000|2022-03-25 11:42:50|485.39|482.51|485.5|482.62|485.5|482.62|485.39|482.51|0
1648208580000|2022-03-25 11:43:00|485.27|482.39|485.39|482.51|485.5|482.62|485.27|482.39|0
1648208590000|2022-03-25 11:43:10|485.5|482.62|485.5|482.62|485.5|482.62|485.5|482.62|0
1648208600000|2022-03-25 11:43:20|485.73|482.85|485.5|482.62|485.73|482.85|485.5|482.62|0
1648208610000|2022-03-25 11:43:30|485.39|482.51|485.27|482.39|485.39|482.51|485.27|482.39|0
1648208620000|2022-03-25 11:43:40|485.5|482.62|485.5|482.62|485.5|482.62|485.5|482.62|0
1648208630000|2022-03-25 11:43:50|485.27|482.39|485.27|482.39|485.27|482.39|485.27|482.39|0
1648208650000|2022-03-25 11:44:10|485.5|482.62|485.5|482.62|485.5|482.62|485.5|482.62|0
1648208660000|2022-03-25 11:44:20|485.27|482.39|485.04|482.16|485.27|482.39|485.04|482.16|0
1648208670000|2022-03-25 11:44:30|485.27|482.39|485.27|482.39|485.27|482.39|485.27|482.39|0
1648208680000|2022-03-25 11:44:40|485.04|482.16|485.16|482.28|485.16|482.28|485.04|482.16|0
1648208690000|2022-03-25 11:44:50|485.04|482.16|485.04|482.16|485.04|482.16|485.04|482.16|0
1648208720000|2022-03-25 11:45:20|484.81|481.93|485.04|482.16|485.04|482.16|484.81|481.93|0
1648208730000|2022-03-25 11:45:30|484.81|481.93|485.04|482.16|485.04|482.16|484.81|481.93|0
1648208740000|2022-03-25 11:45:40|484.81|481.93|484.81|481.93|485.04|482.16|484.81|481.93|0
1648208790000|2022-03-25 11:46:30|485.04|482.16|485.04|482.16|485.04|482.16|485.04|482.16|0
1648208810000|2022-03-25 11:46:50|485.27|482.39|485.27|482.39|485.27|482.39|485.27|482.39|0
1648208820000|2022-03-25 11:47:00|485.16|482.28|485.27|482.39|485.27|482.39|485.04|482.16|0
1648208830000|2022-03-25 11:47:10|485.16|482.28|485.04|482.16|485.16|482.28|485.04|482.16|0
1648208840000|2022-03-25 11:47:20|485.16|482.28|485.04|482.16|485.16|482.28|484.93|482.05|0
1648208850000|2022-03-25 11:47:30|484.93|482.05|485.04|482.16|485.04|482.16|484.81|481.93|0
1648208860000|2022-03-25 11:47:40|484.93|482.05|484.81|481.93|484.93|482.05|484.81|481.93|0
1648208870000|2022-03-25 11:47:50|484.58|481.7|484.58|481.7|484.58|481.7|484.58|481.7|0
1648208880000|2022-03-25 11:48:00|484.7|481.82|484.58|481.7|484.81|481.93|484.58|481.7|0
1648208910000|2022-03-25 11:48:30|484.35|481.47|484.12|481.24|484.35|481.47|484.12|481.24|0
1648208920000|2022-03-25 11:48:40|483.89|481.01|483.89|481.01|483.89|481.01|483.89|481.01|0
1648208930000|2022-03-25 11:48:50|483.66|480.78|483.89|481.01|483.89|481.01|483.66|480.78|0
1648208940000|2022-03-25 11:49:00|484.12|481.24|484.12|481.24|484.12|481.24|484.12|481.24|0
1648208950000|2022-03-25 11:49:10|484.35|481.47|484.58|481.7|484.58|481.7|484.35|481.47|0
1648208960000|2022-03-25 11:49:20|484.35|481.47|484.35|481.47|484.35|481.47|484.35|481.47|0
1648208990000|2022-03-25 11:49:50|484.58|481.7|484.58|481.7|484.58|481.7|484.58|481.7|0
1648209000000|2022-03-25 11:50:00|484.47|481.59|484.47|481.59|484.58|481.7|484.47|481.59|0
1648209010000|2022-03-25 11:50:10|484.58|481.7|484.58|481.7|484.58|481.7|484.58|481.7|0
1648209040000|2022-03-25 11:50:40|484.35|481.47|484.35|481.47|484.35|481.47|484.35|481.47|0
1648209070000|2022-03-25 11:51:10|484.47|481.59|484.47|481.59|484.47|481.59|484.47|481.59|0
1648209080000|2022-03-25 11:51:20|483.89|481.01|484.12|481.24|484.12|481.24|483.89|481.01|0
1648209090000|2022-03-25 11:51:30|483.89|481.01|484.35|481.47|484.35|481.47|483.89|481.01|0
1648209100000|2022-03-25 11:51:40|484.24|481.36|484.35|481.47|484.35|481.47|484.24|481.36|0
1648209150000|2022-03-25 11:52:30|484.12|481.24|484.35|481.47|484.35|481.47|484.12|481.24|0
1648209170000|2022-03-25 11:52:50|484.24|481.36|484.12|481.24|484.35|481.47|484.12|481.24|0
1648209180000|2022-03-25 11:53:00|484.24|481.36|483.66|480.78|484.24|481.36|483.66|480.78|0
1648209190000|2022-03-25 11:53:10|483.89|481.01|483.66|480.78|483.89|481.01|483.66|480.78|0
1648209200000|2022-03-25 11:53:20|483.78|480.9|483.78|480.9|483.78|480.9|483.78|480.9|0
1648209210000|2022-03-25 11:53:30|483.89|481.01|483.89|481.01|483.89|481.01|483.89|481.01|0
1648209220000|2022-03-25 11:53:40|483.66|480.78|483.66|480.78|483.66|480.78|483.66|480.78|0
1648209250000|2022-03-25 11:54:10|483.34|480.46|482.88|480|483.34|480.46|482.88|480|0
1648209260000|2022-03-25 11:54:20|482.95|480.07|482.95|480.07|483.18|480.3|482.95|480.07|0
1648209270000|2022-03-25 11:54:30|483.18|480.3|483.18|480.3|483.18|480.3|483.18|480.3|0
1648209290000|2022-03-25 11:54:50|482.87|479.99|482.64|479.76|482.87|479.99|482.64|479.76|0
1648209310000|2022-03-25 11:55:10|482.41|479.53|482.41|479.53|482.41|479.53|482.41|479.53|0
1648209330000|2022-03-25 11:55:30|482.17|479.29|481.94|479.06|482.17|479.29|481.94|479.06|0
1648209340000|2022-03-25 11:55:40|482.41|479.53|482.17|479.29|482.41|479.53|482.17|479.29|0
1648209350000|2022-03-25 11:55:50|481.94|479.06|481.94|479.06|481.94|479.06|481.94|479.06|0
1648209360000|2022-03-25 11:56:00|482.06|479.18|482.17|479.29|482.17|479.29|481.94|479.06|0
1648209370000|2022-03-25 11:56:10|481.48|478.6|481.25|478.37|481.48|478.6|481.25|478.37|0
1648209380000|2022-03-25 11:56:20|481.48|478.6|481.48|478.6|481.48|478.6|481.48|478.6|0
1648209400000|2022-03-25 11:56:40|481.25|478.37|481.25|478.37|481.25|478.37|481.25|478.37|0
1648209410000|2022-03-25 11:56:50|481.48|478.6|481.71|478.83|481.94|479.06|481.48|478.6|0
1648209420000|2022-03-25 11:57:00|481.94|479.06|482.41|479.53|482.41|479.53|481.94|479.06|0
1648209440000|2022-03-25 11:57:20|482.64|479.76|482.41|479.53|482.64|479.76|482.41|479.53|0
1648209460000|2022-03-25 11:57:40|482.64|479.76|482.64|479.76|482.64|479.76|482.64|479.76|0
1648209470000|2022-03-25 11:57:50|482.87|479.99|482.87|479.99|482.87|479.99|482.87|479.99|0
1648209480000|2022-03-25 11:58:00|482.99|480.11|483.1|480.22|483.1|480.22|482.87|479.99|0
1648209490000|2022-03-25 11:58:10|483.33|480.45|483.1|480.22|483.33|480.45|483.1|480.22|0
1648209500000|2022-03-25 11:58:20|483.33|480.45|483.33|480.45|483.33|480.45|483.33|480.45|0
1648209510000|2022-03-25 11:58:30|483.1|480.22|483.1|480.22|483.1|480.22|483.1|480.22|0
1648209530000|2022-03-25 11:58:50|483.33|480.45|483.33|480.45|483.33|480.45|483.33|480.45|0
1648209540000|2022-03-25 11:59:00|483.56|480.68|483.79|480.91|483.79|480.91|483.56|480.68|0
1648209550000|2022-03-25 11:59:10|483.56|480.68|483.1|480.22|483.56|480.68|483.1|480.22|0
1648209570000|2022-03-25 11:59:30|483.33|480.45|483.56|480.68|483.56|480.68|483.33|480.45|0
1648209580000|2022-03-25 11:59:40|483.33|480.45|483.1|480.22|483.33|480.45|483.1|480.22|0
1648209590000|2022-03-25 11:59:50|482.87|479.99|482.87|479.99|482.87|479.99|482.87|479.99|0
1648209600000|2022-03-25 12:00:00|483.33|480.45|483.56|480.68|483.56|480.68|483.33|480.45|0
1648209610000|2022-03-25 12:00:10|483.33|480.45|483.33|480.45|483.56|480.68|483.33|480.45|0
1648209620000|2022-03-25 12:00:20|483.45|480.57|483.33|480.45|483.56|480.68|483.33|480.45|0
1648209630000|2022-03-25 12:00:30|483.1|480.22|483.1|480.22|483.1|480.22|483.1|480.22|0
1648209650000|2022-03-25 12:00:50|483.33|480.45|483.33|480.45|483.33|480.45|483.33|480.45|0
1648209660000|2022-03-25 12:01:00|483.56|480.68|483.79|480.91|483.79|480.91|483.56|480.68|0
1648209670000|2022-03-25 12:01:10|483.68|480.8|483.79|480.91|483.79|480.91|483.68|480.8|0
1648209690000|2022-03-25 12:01:30|484.02|481.14|484.14|481.26|484.14|481.26|484.02|481.14|0
1648209700000|2022-03-25 12:01:40|483.79|480.91|483.79|480.91|483.79|480.91|483.79|480.91|0
1648209710000|2022-03-25 12:01:50|483.56|480.68|483.56|480.68|483.56|480.68|483.56|480.68|0
1648209740000|2022-03-25 12:02:20|483.33|480.45|483.33|480.45|483.56|480.68|483.33|480.45|0
1648209750000|2022-03-25 12:02:30|483.56|480.68|483.56|480.68|483.56|480.68|483.56|480.68|0
1648209780000|2022-03-25 12:03:00|483.45|480.57|483.56|480.68|483.56|480.68|483.45|480.57|0
1648209810000|2022-03-25 12:03:30|483.33|480.45|483.33|480.45|483.33|480.45|483.33|480.45|0
1648209830000|2022-03-25 12:03:50|483.56|480.68|483.56|480.68|483.56|480.68|483.56|480.68|0
1648209840000|2022-03-25 12:04:00|483.33|480.45|483.33|480.45|483.45|480.57|483.33|480.45|0
1648209850000|2022-03-25 12:04:10|483.45|480.57|483.33|480.45|483.45|480.57|483.33|480.45|0
1648209860000|2022-03-25 12:04:20|483.1|480.22|483.33|480.45|483.33|480.45|483.1|480.22|0
1648209880000|2022-03-25 12:04:40|483.56|480.68|483.79|480.91|483.79|480.91|483.56|480.68|0
1648209900000|2022-03-25 12:05:00|484.02|481.14|483.56|480.68|484.02|481.14|483.56|480.68|0
1648209910000|2022-03-25 12:05:10|483.33|480.45|483.33|480.45|483.33|480.45|483.33|480.45|0
1648209930000|2022-03-25 12:05:30|483.45|480.57|483.33|480.45|483.56|480.68|483.33|480.45|0
1648209940000|2022-03-25 12:05:40|483.56|480.68|483.1|480.22|483.56|480.68|483.1|480.22|0
1648209950000|2022-03-25 12:05:50|483.33|480.45|483.33|480.45|483.33|480.45|483.33|480.45|0
1648209960000|2022-03-25 12:06:00|483.1|480.22|483.56|480.68|483.56|480.68|483.1|480.22|0
1648209970000|2022-03-25 12:06:10|483.79|480.91|483.79|480.91|483.79|480.91|483.68|480.8|0
1648209980000|2022-03-25 12:06:20|483.56|480.68|483.56|480.68|483.56|480.68|483.56|480.68|0
1648209990000|2022-03-25 12:06:30|483.79|480.91|483.79|480.91|483.79|480.91|483.79|480.91|0
1648210000000|2022-03-25 12:06:40|483.56|480.68|483.56|480.68|483.56|480.68|483.56|480.68|0
1648210010000|2022-03-25 12:06:50|483.45|480.57|483.56|480.68|483.56|480.68|483.45|480.57|0
1648210020000|2022-03-25 12:07:00|483.45|480.57|483.33|480.45|483.45|480.57|483.33|480.45|0
1648210030000|2022-03-25 12:07:10|483.45|480.57|483.33|480.45|483.45|480.57|483.33|480.45|0
1648210040000|2022-03-25 12:07:20|483.1|480.22|483.1|480.22|483.1|480.22|483.1|480.22|0
1648210060000|2022-03-25 12:07:40|482.86|479.98|482.86|479.98|482.86|479.98|482.86|479.98|0
1648210080000|2022-03-25 12:08:00|483.1|480.22|483.1|480.22|483.1|480.22|483.1|480.22|0
1648210090000|2022-03-25 12:08:10|482.98|480.1|483.1|480.22|483.1|480.22|482.98|480.1|0
1648210100000|2022-03-25 12:08:20|482.75|479.87|482.52|479.64|482.75|479.87|482.52|479.64|0
1648210110000|2022-03-25 12:08:30|482.63|479.75|482.86|479.98|482.86|479.98|482.63|479.75|0
1648210120000|2022-03-25 12:08:40|483.1|480.22|483.1|480.22|483.1|480.22|483.1|480.22|0
1648210130000|2022-03-25 12:08:50|483.33|480.45|482.63|479.75|483.33|480.45|482.63|479.75|0
1648210140000|2022-03-25 12:09:00|483.56|480.68|483.79|480.91|483.79|480.91|483.56|480.68|0
1648210150000|2022-03-25 12:09:10|483.56|480.68|483.56|480.68|483.56|480.68|483.56|480.68|0
1648210160000|2022-03-25 12:09:20|483.79|480.91|483.56|480.68|483.79|480.91|483.56|480.68|0
1648210180000|2022-03-25 12:09:40|483.79|480.91|483.79|480.91|483.79|480.91|483.79|480.91|0
1648210190000|2022-03-25 12:09:50|483.56|480.68|483.56|480.68|483.56|480.68|483.33|480.45|0
1648210200000|2022-03-25 12:10:00|483.33|480.45|483.56|480.68|483.56|480.68|483.33|480.45|0
1648210220000|2022-03-25 12:10:20|483.45|480.57|483.45|480.57|483.45|480.57|483.45|480.57|0
1648210230000|2022-03-25 12:10:30|483.33|480.45|483.45|480.57|483.45|480.57|483.33|480.45|0
1648210240000|2022-03-25 12:10:40|483.56|480.68|483.56|480.68|483.56|480.68|483.56|480.68|0
1648210250000|2022-03-25 12:10:50|483.68|480.8|483.56|480.68|483.68|480.8|483.56|480.68|0
1648210260000|2022-03-25 12:11:00|483.45|480.57|483.45|480.57|483.45|480.57|483.45|480.57|0
1648210270000|2022-03-25 12:11:10|483.56|480.68|483.56|480.68|483.56|480.68|483.33|480.45|0
1648210290000|2022-03-25 12:11:30|483.33|480.45|483.91|481.03|483.91|481.03|483.33|480.45|0
1648210300000|2022-03-25 12:11:40|483.79|480.91|484.48|481.6|484.48|481.6|483.79|480.91|0
1648210310000|2022-03-25 12:11:50|484.02|481.14|484.25|481.37|484.25|481.37|484.02|481.14|0
1648210320000|2022-03-25 12:12:00|484.14|481.26|484.02|481.14|484.14|481.26|484.02|481.14|0
1648210330000|2022-03-25 12:12:10|483.91|481.03|484.02|481.14|484.02|481.14|483.91|481.03|0
1648210340000|2022-03-25 12:12:20|484.25|481.37|484.02|481.14|484.25|481.37|484.02|481.14|0
1648210350000|2022-03-25 12:12:30|484.14|481.26|484.25|481.37|484.25|481.37|484.14|481.26|0
1648210370000|2022-03-25 12:12:50|484.37|481.49|484.37|481.49|484.37|481.49|484.37|481.49|0
1648210380000|2022-03-25 12:13:00|484.25|481.37|484.25|481.37|484.25|481.37|484.25|481.37|0
1648210390000|2022-03-25 12:13:10|484.48|481.6|484.48|481.6|484.48|481.6|484.25|481.37|0
1648210400000|2022-03-25 12:13:20|484.71|481.83|484.25|481.37|484.71|481.83|484.25|481.37|0
1648210410000|2022-03-25 12:13:30|484.48|481.6|484.48|481.6|484.48|481.6|484.48|481.6|0
1648210440000|2022-03-25 12:14:00|484.71|481.83|484.71|481.83|484.71|481.83|484.71|481.83|0
1648210450000|2022-03-25 12:14:10|484.48|481.6|484.25|481.37|484.48|481.6|484.25|481.37|0
1648210460000|2022-03-25 12:14:20|483.56|480.68|483.33|480.45|483.56|480.68|483.33|480.45|0
1648210470000|2022-03-25 12:14:30|483.56|480.68|483.33|480.45|483.79|480.91|483.33|480.45|0
1648210480000|2022-03-25 12:14:40|483.09|480.21|483.33|480.45|483.33|480.45|483.09|480.21|0
1648210500000|2022-03-25 12:15:00|483.56|480.68|483.33|480.45|483.56|480.68|483.33|480.45|0
1648210510000|2022-03-25 12:15:10|483.56|480.68|483.79|480.91|483.79|480.91|483.56|480.68|0
1648210520000|2022-03-25 12:15:20|483.56|480.68|483.56|480.68|483.56|480.68|483.45|480.57|0
1648210530000|2022-03-25 12:15:30|483.33|480.45|483.56|480.68|483.56|480.68|483.33|480.45|0
1648210550000|2022-03-25 12:15:50|483.45|480.57|483.56|480.68|483.56|480.68|483.45|480.57|0
1648210560000|2022-03-25 12:16:00|483.33|480.45|483.09|480.21|483.33|480.45|483.09|480.21|0
1648210570000|2022-03-25 12:16:10|483.33|480.45|483.33|480.45|483.33|480.45|483.33|480.45|0
1648210580000|2022-03-25 12:16:20|483.56|480.68|483.79|480.91|483.79|480.91|483.56|480.68|0
1648210590000|2022-03-25 12:16:30|483.91|481.03|484.02|481.14|484.02|481.14|483.91|481.03|0
1648210600000|2022-03-25 12:16:40|483.79|480.91|484.02|481.14|484.02|481.14|483.79|480.91|0
1648210610000|2022-03-25 12:16:50|484.25|481.37|484.25|481.37|484.25|481.37|484.25|481.37|0
1648210620000|2022-03-25 12:17:00|484.37|481.49|484.37|481.49|484.37|481.49|484.25|481.37|0
1648210630000|2022-03-25 12:17:10|484.25|481.37|484.14|481.26|484.25|481.37|484.14|481.26|0
1648210640000|2022-03-25 12:17:20|484.25|481.37|483.79|480.91|484.25|481.37|483.79|480.91|0
1648210650000|2022-03-25 12:17:30|483.56|480.68|483.56|480.68|483.79|480.91|483.56|480.68|0
1648210670000|2022-03-25 12:17:50|483.79|480.91|483.79|480.91|483.79|480.91|483.79|480.91|0
1648210680000|2022-03-25 12:18:00|483.91|481.03|484.25|481.37|484.25|481.37|483.91|481.03|0
1648210700000|2022-03-25 12:18:20|484.02|481.14|484.02|481.14|484.02|481.14|484.02|481.14|0
1648210710000|2022-03-25 12:18:30|483.91|481.03|484.02|481.14|484.02|481.14|483.91|481.03|0
1648210740000|2022-03-25 12:19:00|484.25|481.37|484.25|481.37|484.25|481.37|484.25|481.37|0
1648210750000|2022-03-25 12:19:10|483.56|480.68|483.56|480.68|483.56|480.68|483.56|480.68|0
1648210760000|2022-03-25 12:19:20|483.09|480.21|483.09|480.21|483.09|480.21|483.09|480.21|0
1648210770000|2022-03-25 12:19:30|482.86|479.98|482.86|479.98|482.86|479.98|482.86|479.98|0
1648210800000|2022-03-25 12:20:00|482.4|479.52|482.98|480.1|482.98|480.1|482.17|479.29|0
1648210810000|2022-03-25 12:20:10|482.86|479.98|483.32|480.44|483.32|480.44|482.86|479.98|0
1648210820000|2022-03-25 12:20:20|483.09|480.21|483.32|480.44|483.32|480.44|483.09|480.21|0
1648210830000|2022-03-25 12:20:30|483.21|480.33|483.09|480.21|483.21|480.33|483.09|480.21|0
1648210850000|2022-03-25 12:20:50|483.32|480.44|483.32|480.44|483.56|480.68|483.32|480.44|0
1648210860000|2022-03-25 12:21:00|483.56|480.68|483.32|480.44|483.56|480.68|483.32|480.44|0
1648210880000|2022-03-25 12:21:20|483.56|480.68|483.09|480.21|483.56|480.68|483.09|480.21|0
1648210890000|2022-03-25 12:21:30|483.32|480.44|483.32|480.44|483.32|480.44|483.32|480.44|0
1648210900000|2022-03-25 12:21:40|483.21|480.33|483.32|480.44|483.32|480.44|483.21|480.33|0
1648210910000|2022-03-25 12:21:50|483.09|480.21|483.32|480.44|483.32|480.44|483.09|480.21|0
1648210920000|2022-03-25 12:22:00|483.09|480.21|483.09|480.21|483.09|480.21|483.09|480.21|0
1648210930000|2022-03-25 12:22:10|482.98|480.1|482.86|479.98|482.98|480.1|482.86|479.98|0
1648210940000|2022-03-25 12:22:20|482.63|479.75|482.17|479.29|482.63|479.75|482.17|479.29|0
1648210950000|2022-03-25 12:22:30|482.29|479.41|482.17|479.29|482.29|479.41|482.17|479.29|0
1648210960000|2022-03-25 12:22:40|482.4|479.52|482.4|479.52|482.4|479.52|482.29|479.41|0
1648210970000|2022-03-25 12:22:50|482.17|479.29|481.94|479.06|482.17|479.29|481.94|479.06|0
1648210980000|2022-03-25 12:23:00|482.17|479.29|482.17|479.29|482.17|479.29|481.94|479.06|0
1648211000000|2022-03-25 12:23:20|482.4|479.52|482.17|479.29|482.4|479.52|482.17|479.29|0
1648211010000|2022-03-25 12:23:30|482.06|479.18|481.94|479.06|482.06|479.18|481.94|479.06|0
1648211030000|2022-03-25 12:23:50|482.17|479.29|482.17|479.29|482.17|479.29|482.17|479.29|0
1648211040000|2022-03-25 12:24:00|481.94|479.06|482.17|479.29|482.17|479.29|481.94|479.06|0
1648211060000|2022-03-25 12:24:20|482.4|479.52|482.63|479.75|482.63|479.75|482.4|479.52|0
1648211100000|2022-03-25 12:25:00|482.4|479.52|482.86|479.98|482.86|479.98|482.4|479.52|0
1648211110000|2022-03-25 12:25:10|483.09|480.21|483.09|480.21|483.32|480.44|483.09|480.21|0
1648211120000|2022-03-25 12:25:20|483.32|480.44|483.32|480.44|483.32|480.44|483.32|480.44|0
1648211150000|2022-03-25 12:25:50|483.09|480.21|483.09|480.21|483.09|480.21|483.09|480.21|0
1648211160000|2022-03-25 12:26:00|482.86|479.98|483.09|480.21|483.09|480.21|482.86|479.98|0
1648211170000|2022-03-25 12:26:10|483.32|480.44|483.32|480.44|483.32|480.44|483.32|480.44|0
1648211180000|2022-03-25 12:26:20|483.09|480.21|483.09|480.21|483.09|480.21|483.09|480.21|0
1648211190000|2022-03-25 12:26:30|483.32|480.44|483.55|480.67|483.55|480.67|483.21|480.33|0
1648211200000|2022-03-25 12:26:40|483.32|480.44|483.55|480.67|483.55|480.67|483.32|480.44|0
1648211210000|2022-03-25 12:26:50|483.44|480.56|483.55|480.67|483.55|480.67|483.44|480.56|0
1648211220000|2022-03-25 12:27:00|483.32|480.44|483.32|480.44|483.32|480.44|483.32|480.44|0
1648211230000|2022-03-25 12:27:10|483.55|480.67|483.32|480.44|483.55|480.67|483.32|480.44|0
1648211260000|2022-03-25 12:27:40|483.09|480.21|483.09|480.21|483.09|480.21|483.09|480.21|0
1648211270000|2022-03-25 12:27:50|483.32|480.44|483.32|480.44|483.32|480.44|483.32|480.44|0
1648211290000|2022-03-25 12:28:10|483.21|480.33|483.09|480.21|483.21|480.33|483.09|480.21|0
1648211300000|2022-03-25 12:28:20|482.86|479.98|482.86|479.98|482.86|479.98|482.86|479.98|0
1648211310000|2022-03-25 12:28:30|483.09|480.21|483.09|480.21|483.09|480.21|483.09|480.21|0
1648211340000|2022-03-25 12:29:00|482.86|479.98|483.09|480.21|483.09|480.21|482.86|479.98|0
1648211360000|2022-03-25 12:29:20|482.86|479.98|483.09|480.21|483.09|480.21|482.86|479.98|0
1648211370000|2022-03-25 12:29:30|482.86|479.98|482.86|479.98|482.86|479.98|482.86|479.98|0
1648211380000|2022-03-25 12:29:40|483.09|480.21|483.09|480.21|483.32|480.44|483.09|480.21|0
1648211390000|2022-03-25 12:29:50|483.32|480.44|483.32|480.44|483.32|480.44|483.32|480.44|0
1648211400000|2022-03-25 12:30:00|483.44|480.56|483.32|480.44|483.44|480.56|483.32|480.44|0
1648211410000|2022-03-25 12:30:10|483.55|480.67|483.55|480.67|483.55|480.67|483.55|480.67|0
1648211440000|2022-03-25 12:30:40|484.02|481.14|483.78|480.9|484.02|481.14|483.78|480.9|0
1648211450000|2022-03-25 12:30:50|484.02|481.14|484.25|481.37|484.25|481.37|484.02|481.14|0
1648211460000|2022-03-25 12:31:00|484.02|481.14|484.02|481.14|484.02|481.14|484.02|481.14|0
1648211470000|2022-03-25 12:31:10|483.55|480.67|483.32|480.44|483.55|480.67|483.09|480.21|0
1648211480000|2022-03-25 12:31:20|483.55|480.67|483.55|480.67|483.55|480.67|483.55|480.67|0
1648211490000|2022-03-25 12:31:30|483.32|480.44|483.55|480.67|483.55|480.67|483.32|480.44|0
1648211500000|2022-03-25 12:31:40|483.32|480.44|484.01|481.13|484.01|481.13|483.32|480.44|0
1648211510000|2022-03-25 12:31:50|484.48|481.6|484.25|481.37|484.48|481.6|484.25|481.37|0
1648211520000|2022-03-25 12:32:00|484.48|481.6|484.25|481.37|484.48|481.6|484.25|481.37|0
1648211530000|2022-03-25 12:32:10|484.48|481.6|485.17|482.29|485.17|482.29|484.48|481.6|0
1648211540000|2022-03-25 12:32:20|484.94|482.06|484.94|482.06|484.94|482.06|484.94|482.06|0
1648211550000|2022-03-25 12:32:30|484.71|481.83|484.71|481.83|484.71|481.83|484.71|481.83|0
1648211570000|2022-03-25 12:32:50|484.94|482.06|484.71|481.83|484.94|482.06|484.71|481.83|0
1648211580000|2022-03-25 12:33:00|484.94|482.06|485.17|482.29|485.17|482.29|484.94|482.06|0
1648211600000|2022-03-25 12:33:20|485.4|482.52|485.4|482.52|485.4|482.52|485.17|482.29|0
1648211630000|2022-03-25 12:33:50|485.63|482.75|485.63|482.75|485.63|482.75|485.52|482.64|0
1648211640000|2022-03-25 12:34:00|485.4|482.52|485.4|482.52|485.63|482.75|485.4|482.52|0
1648211650000|2022-03-25 12:34:10|485.29|482.41|485.17|482.29|485.29|482.41|485.17|482.29|0
1648211660000|2022-03-25 12:34:20|484.94|482.06|484.94|482.06|484.94|482.06|484.71|481.83|0
1648211670000|2022-03-25 12:34:30|484.71|481.83|484.71|481.83|484.71|481.83|484.71|481.83|0
1648211680000|2022-03-25 12:34:40|484.6|481.72|484.25|481.37|484.6|481.72|484.25|481.37|0
1648211690000|2022-03-25 12:34:50|484.48|481.6|484.48|481.6|484.48|481.6|484.48|481.6|0
1648211700000|2022-03-25 12:35:00|484.71|481.83|484.71|481.83|484.71|481.83|484.71|481.83|0
1648211710000|2022-03-25 12:35:10|484.94|482.06|484.71|481.83|484.94|482.06|484.71|481.83|0
1648211720000|2022-03-25 12:35:20|484.48|481.6|484.6|481.72|484.71|481.83|484.48|481.6|0
1648211730000|2022-03-25 12:35:30|484.48|481.6|484.71|481.83|484.71|481.83|484.48|481.6|0
1648211750000|2022-03-25 12:35:50|484.6|481.72|484.71|481.83|484.71|481.83|484.6|481.72|0
1648211780000|2022-03-25 12:36:20|484.83|481.95|484.71|481.83|484.83|481.95|484.71|481.83|0
1648211800000|2022-03-25 12:36:40|484.94|482.06|484.94|482.06|484.94|482.06|484.94|482.06|0
1648211810000|2022-03-25 12:36:50|484.83|481.95|484.94|482.06|484.94|482.06|484.83|481.95|0
1648211820000|2022-03-25 12:37:00|485.17|482.29|485.4|482.52|485.4|482.52|485.17|482.29|0
1648211830000|2022-03-25 12:37:10|485.63|482.75|485.63|482.75|485.63|482.75|485.4|482.52|0
1648211860000|2022-03-25 12:37:40|485.86|482.98|485.86|482.98|486.09|483.21|485.86|482.98|0
1648211870000|2022-03-25 12:37:50|486.09|483.21|485.86|482.98|486.09|483.21|485.86|482.98|0
1648211880000|2022-03-25 12:38:00|485.63|482.75|485.63|482.75|485.63|482.75|485.52|482.64|0
1648211890000|2022-03-25 12:38:10|485.4|482.52|485.29|482.41|485.4|482.52|485.29|482.41|0
1648211900000|2022-03-25 12:38:20|485.4|482.52|485.4|482.52|485.4|482.52|485.4|482.52|0
1648211910000|2022-03-25 12:38:30|485.63|482.75|485.63|482.75|485.63|482.75|485.63|482.75|0
1648211920000|2022-03-25 12:38:40|485.86|482.98|485.86|482.98|485.86|482.98|485.86|482.98|0
1648211930000|2022-03-25 12:38:50|486.09|483.21|486.09|483.21|486.09|483.21|486.09|483.21|0
1648211940000|2022-03-25 12:39:00|485.86|482.98|486.09|483.21|486.09|483.21|485.86|482.98|0
1648211960000|2022-03-25 12:39:20|485.86|482.98|485.86|482.98|485.86|482.98|485.86|482.98|0
1648211970000|2022-03-25 12:39:30|486.09|483.21|486.09|483.21|486.09|483.21|486.09|483.21|0
1648211980000|2022-03-25 12:39:40|486.32|483.44|486.32|483.44|486.32|483.44|486.32|483.44|0
1648212000000|2022-03-25 12:40:00|487.02|484.14|486.79|483.91|487.02|484.14|486.79|483.91|0
1648212010000|2022-03-25 12:40:10|486.56|483.68|486.32|483.44|486.56|483.68|486.32|483.44|0
1648212020000|2022-03-25 12:40:20|486.09|483.21|485.86|482.98|486.09|483.21|485.86|482.98|0
1648212030000|2022-03-25 12:40:30|486.09|483.21|486.09|483.21|486.09|483.21|486.09|483.21|0
1648212040000|2022-03-25 12:40:40|485.86|482.98|485.86|482.98|485.86|482.98|485.86|482.98|0
1648212050000|2022-03-25 12:40:50|485.63|482.75|485.63|482.75|485.63|482.75|485.63|482.75|0
1648212060000|2022-03-25 12:41:00|485.52|482.64|485.63|482.75|485.63|482.75|485.52|482.64|0
1648212070000|2022-03-25 12:41:10|485.4|482.52|485.4|482.52|485.4|482.52|485.4|482.52|0
1648212080000|2022-03-25 12:41:20|485.63|482.75|486.09|483.21|486.09|483.21|485.63|482.75|0
1648212090000|2022-03-25 12:41:30|485.86|482.98|485.86|482.98|485.86|482.98|485.86|482.98|0
1648212100000|2022-03-25 12:41:40|486.09|483.21|485.98|483.1|486.09|483.21|485.98|483.1|0
1648212110000|2022-03-25 12:41:50|485.86|482.98|485.82|482.94|485.86|482.98|485.82|482.94|0
1648212120000|2022-03-25 12:42:00|485.59|482.71|485.59|482.71|485.59|482.71|485.59|482.71|0
1648212130000|2022-03-25 12:42:10|485.13|482.25|485.13|482.25|485.13|482.25|485.13|482.25|0
1648212170000|2022-03-25 12:42:50|485.02|482.14|484.9|482.02|485.13|482.25|484.9|482.02|0
1648212180000|2022-03-25 12:43:00|484.79|481.91|484.9|482.02|484.9|482.02|484.79|481.91|0
1648212190000|2022-03-25 12:43:10|484.67|481.79|484.67|481.79|484.67|481.79|484.67|481.79|0
1648212200000|2022-03-25 12:43:20|484.44|481.56|484.44|481.56|484.44|481.56|484.44|481.56|0
1648212240000|2022-03-25 12:44:00|484.67|481.79|484.44|481.56|484.67|481.79|484.44|481.56|0
1648212260000|2022-03-25 12:44:20|484.33|481.45|484.21|481.33|484.33|481.45|484.21|481.33|0
1648212270000|2022-03-25 12:44:30|484.1|481.22|483.98|481.1|484.21|481.33|483.98|481.1|0
1648212290000|2022-03-25 12:44:50|484.21|481.33|483.98|481.1|484.21|481.33|483.98|481.1|0
1648212300000|2022-03-25 12:45:00|483.86|480.98|483.98|481.1|483.98|481.1|483.86|480.98|0
1648212310000|2022-03-25 12:45:10|484.21|481.33|483.98|481.1|484.21|481.33|483.98|481.1|0
1648212330000|2022-03-25 12:45:30|484.44|481.56|484.44|481.56|484.44|481.56|484.44|481.56|0
1648212340000|2022-03-25 12:45:40|484.21|481.33|484.21|481.33|484.21|481.33|484.1|481.22|0
1648212380000|2022-03-25 12:46:20|483.98|481.1|483.98|481.1|483.98|481.1|483.98|481.1|0
1648212390000|2022-03-25 12:46:30|483.74|480.86|483.74|480.86|483.74|480.86|483.74|480.86|0
1648212410000|2022-03-25 12:46:50|483.97|481.09|483.97|481.09|483.97|481.09|483.97|481.09|0
1648212430000|2022-03-25 12:47:10|483.74|480.86|483.97|481.09|483.97|481.09|483.74|480.86|0
1648212440000|2022-03-25 12:47:20|484.21|481.33|483.97|481.09|484.21|481.33|483.97|481.09|0
1648212480000|2022-03-25 12:48:00|483.74|480.86|483.74|480.86|483.74|480.86|483.74|480.86|0
1648212500000|2022-03-25 12:48:20|483.97|481.09|483.74|480.86|483.97|481.09|483.74|480.86|0
1648212520000|2022-03-25 12:48:40|483.97|481.09|483.74|480.86|483.97|481.09|483.74|480.86|0
1648212530000|2022-03-25 12:48:50|483.97|481.09|483.74|480.86|483.97|481.09|483.74|480.86|0
1648212540000|2022-03-25 12:49:00|483.63|480.75|483.74|480.86|483.74|480.86|483.51|480.63|0
1648212550000|2022-03-25 12:49:10|483.86|480.98|483.97|481.09|483.97|481.09|483.86|480.98|0
1648212560000|2022-03-25 12:49:20|484.21|481.33|484.21|481.33|484.21|481.33|484.21|481.33|0
1648212570000|2022-03-25 12:49:30|483.97|481.09|483.97|481.09|483.97|481.09|483.97|481.09|0
1648212630000|2022-03-25 12:50:30|484.21|481.33|484.21|481.33|484.21|481.33|484.21|481.33|0
1648212660000|2022-03-25 12:51:00|483.97|481.09|484.09|481.21|484.09|481.21|483.97|481.09|0
1648212670000|2022-03-25 12:51:10|484.21|481.33|484.21|481.33|484.21|481.33|484.21|481.33|0
1648212680000|2022-03-25 12:51:20|483.97|481.09|483.97|481.09|483.97|481.09|483.97|481.09|0
1648212690000|2022-03-25 12:51:30|484.21|481.33|484.21|481.33|484.21|481.33|484.21|481.33|0
1648212700000|2022-03-25 12:51:40|483.97|481.57|483.97|481.57|483.97|481.57|483.97|481.57|0
1648212710000|2022-03-25 12:51:50|484.2|481.8|484.2|481.8|484.2|481.8|484.2|481.8|0
1648212740000|2022-03-25 12:52:20|483.97|481.57|483.97|481.57|483.97|481.57|483.97|481.57|0
1648212750000|2022-03-25 12:52:30|483.96|481.56|483.73|481.33|483.96|481.56|483.73|481.33|0
1648212840000|2022-03-25 12:54:00|484.2|481.8|484.2|481.8|484.2|481.8|484.2|481.8|0
1648212850000|2022-03-25 12:54:10|483.96|481.56|484.08|481.68|484.08|481.68|483.96|481.56|0
1648212860000|2022-03-25 12:54:20|484.2|481.8|484.2|481.8|484.2|481.8|484.2|481.8|0
1648212880000|2022-03-25 12:54:40|483.96|481.56|483.96|481.56|484.2|481.8|483.96|481.56|0
1648212900000|2022-03-25 12:55:00|483.73|481.33|483.96|481.56|483.96|481.56|483.73|481.33|0
1648212910000|2022-03-25 12:55:10|484.2|481.8|483.96|481.56|484.2|481.8|483.96|481.56|0
1648212920000|2022-03-25 12:55:20|483.85|481.45|483.85|481.45|483.85|481.45|483.85|481.45|0
1648212930000|2022-03-25 12:55:30|483.73|481.33|483.85|481.45|483.85|481.45|483.73|481.33|0
1648212940000|2022-03-25 12:55:40|483.96|481.56|483.73|481.33|483.96|481.56|483.73|481.33|0
1648212950000|2022-03-25 12:55:50|483.27|480.87|483.27|480.87|483.27|480.87|483.27|480.87|0
1648212960000|2022-03-25 12:56:00|483.04|480.64|483.27|480.87|483.27|480.87|483.04|480.64|0
1648213010000|2022-03-25 12:56:50|483.04|480.64|483.04|480.64|483.27|480.87|483.04|480.64|0
1648213020000|2022-03-25 12:57:00|483.27|480.87|483.27|480.87|483.27|480.87|483.27|480.87|0
1648213040000|2022-03-25 12:57:20|483.04|480.64|483.27|480.87|483.27|480.87|483.04|480.64|0
1648213050000|2022-03-25 12:57:30|483.04|480.64|483.04|480.64|483.04|480.64|483.04|480.64|0
1648213060000|2022-03-25 12:57:40|483.27|480.87|483.96|481.56|483.96|481.56|483.27|480.87|0
1648213070000|2022-03-25 12:57:50|484.2|481.8|483.96|481.56|484.2|481.8|483.96|481.56|0
1648213080000|2022-03-25 12:58:00|483.73|481.33|483.73|481.33|483.73|481.33|483.73|481.33|0
1648213100000|2022-03-25 12:58:20|483.5|481.1|483.5|481.1|483.5|481.1|483.5|481.1|0
1648213110000|2022-03-25 12:58:30|483.73|481.33|483.73|481.33|483.73|481.33|483.73|481.33|0
1648213120000|2022-03-25 12:58:40|483.5|481.1|483.5|481.1|483.5|481.1|483.5|481.1|0
1648213150000|2022-03-25 12:59:10|483.73|481.33|483.73|481.33|483.73|481.33|483.73|481.33|0
1648213190000|2022-03-25 12:59:50|483.5|481.1|483.5|481.1|483.5|481.1|483.5|481.1|0
1648213200000|2022-03-25 13:00:00|483.73|481.33|483.73|481.33|483.73|481.33|483.5|481.1|0
1648213210000|2022-03-25 13:00:10|484.19|481.79|483.96|481.56|484.19|481.79|483.96|481.56|0
1648213220000|2022-03-25 13:00:20|484.19|481.79|484.19|481.79|484.19|481.79|484.19|481.79|0
1648213230000|2022-03-25 13:00:30|484.66|482.26|484.66|482.26|484.66|482.26|484.66|482.26|0
1648213240000|2022-03-25 13:00:40|484.89|482.49|484.89|482.49|484.89|482.49|484.89|482.49|0
1648213250000|2022-03-25 13:00:50|485.12|482.72|485.12|482.72|485.12|482.72|485.01|482.61|0
1648213260000|2022-03-25 13:01:00|485.35|482.95|485.12|482.72|485.35|482.95|485.12|482.72|0
1648213270000|2022-03-25 13:01:10|485.35|482.95|485.35|482.95|485.35|482.95|485.12|482.72|0
1648213280000|2022-03-25 13:01:20|485.58|483.18|485.35|482.95|485.58|483.18|485.35|482.95|0
1648213290000|2022-03-25 13:01:30|485.58|483.18|485.81|483.41|485.81|483.41|485.58|483.18|0
1648213300000|2022-03-25 13:01:40|485.58|483.18|485.58|483.18|485.58|483.18|485.58|483.18|0
1648213310000|2022-03-25 13:01:50|485.35|482.95|486.04|483.64|486.04|483.64|485.35|482.95|0
1648213320000|2022-03-25 13:02:00|485.81|483.41|485.58|483.18|485.81|483.41|485.58|483.18|0
1648213330000|2022-03-25 13:02:10|484.89|482.49|485.12|482.72|485.12|482.72|484.89|482.49|0
1648213340000|2022-03-25 13:02:20|484.89|482.49|484.89|482.49|484.89|482.49|484.66|482.26|0
1648213350000|2022-03-25 13:02:30|485.12|482.72|485.12|482.72|485.12|482.72|484.89|482.49|0
1648213360000|2022-03-25 13:02:40|485.35|482.95|485.35|482.95|485.35|482.95|485.35|482.95|0
1648213370000|2022-03-25 13:02:50|485.12|482.72|485.12|482.72|485.12|482.72|485.12|482.72|0
1648213410000|2022-03-25 13:03:30|485.35|482.95|485.58|483.18|485.58|483.18|485.35|482.95|0
1648213420000|2022-03-25 13:03:40|485.35|482.95|485.35|482.95|485.35|482.95|485.35|482.95|0
1648213430000|2022-03-25 13:03:50|485.58|483.18|485.58|483.18|485.58|483.18|485.58|483.18|0
1648213440000|2022-03-25 13:04:00|485.35|482.95|485.58|483.18|485.58|483.18|485.35|482.95|0
1648213450000|2022-03-25 13:04:10|485.81|483.41|485.58|483.18|485.81|483.41|485.58|483.18|0
1648213470000|2022-03-25 13:04:30|485.35|482.95|485.35|482.95|485.35|482.95|485.35|482.95|0
1648213480000|2022-03-25 13:04:40|485.58|483.18|485.58|483.18|485.58|483.18|485.58|483.18|0
1648213490000|2022-03-25 13:04:50|485.81|483.41|485.81|483.41|485.81|483.41|485.81|483.41|0
1648213500000|2022-03-25 13:05:00|485.58|483.18|485.81|483.41|485.81|483.41|485.58|483.18|0
1648213510000|2022-03-25 13:05:10|486.04|483.64|486.04|483.64|486.04|483.64|486.04|483.64|0
1648213520000|2022-03-25 13:05:20|486.27|483.87|486.04|483.64|486.27|483.87|486.04|483.64|0
1648213530000|2022-03-25 13:05:30|486.27|483.87|486.04|483.64|486.27|483.87|486.04|483.64|0
1648213540000|2022-03-25 13:05:40|486.27|483.87|486.27|483.87|486.51|484.11|486.27|483.87|0
1648213560000|2022-03-25 13:06:00|486.04|483.64|486.04|483.64|486.04|483.64|486.04|483.64|0
1648213570000|2022-03-25 13:06:10|485.81|483.41|486.04|483.64|486.04|483.64|485.81|483.41|0
1648213580000|2022-03-25 13:06:20|486.27|483.87|486.04|483.64|486.27|483.87|486.04|483.64|0
1648213610000|2022-03-25 13:06:50|485.7|483.3|485.35|482.95|485.7|483.3|485.35|482.95|0
1648213620000|2022-03-25 13:07:00|485.58|483.18|485.35|482.95|485.58|483.18|485.35|482.95|0
1648213630000|2022-03-25 13:07:10|484.89|482.49|484.89|482.49|485.12|482.72|484.89|482.49|0
1648213640000|2022-03-25 13:07:20|484.66|482.26|484.66|482.26|484.89|482.49|484.66|482.26|0
1648213660000|2022-03-25 13:07:40|484.89|482.49|485.12|482.72|485.12|482.72|484.89|482.49|0
1648213680000|2022-03-25 13:08:00|484.89|482.49|484.66|482.26|484.89|482.49|484.66|482.26|0
1648213690000|2022-03-25 13:08:10|484.89|482.49|484.89|482.49|484.89|482.49|484.89|482.49|0
1648213700000|2022-03-25 13:08:20|485.12|482.72|485.12|482.72|485.12|482.72|485.12|482.72|0
1648213710000|2022-03-25 13:08:30|484.89|482.49|484.89|482.49|485.12|482.72|484.89|482.49|0
1648213720000|2022-03-25 13:08:40|485.01|482.61|484.89|482.49|485.01|482.61|484.89|482.49|0
1648213730000|2022-03-25 13:08:50|485.12|482.72|485.12|482.72|485.12|482.72|485.12|482.72|0
1648213740000|2022-03-25 13:09:00|485.35|482.95|485.12|482.72|485.35|482.95|485.12|482.72|0
1648213750000|2022-03-25 13:09:10|485.35|482.95|485.35|482.95|485.35|482.95|485.35|482.95|0
1648213760000|2022-03-25 13:09:20|485.47|483.07|485.58|483.18|485.58|483.18|485.35|482.95|0
1648213790000|2022-03-25 13:09:50|486.04|483.64|485.81|483.41|486.04|483.64|485.81|483.41|0
1648213800000|2022-03-25 13:10:00|485.58|483.18|485.58|483.18|485.58|483.18|485.58|483.18|0
1648213820000|2022-03-25 13:10:20|485.81|483.41|486.04|483.64|486.04|483.64|485.81|483.41|0
1648213830000|2022-03-25 13:10:30|486.27|483.87|486.04|483.64|486.27|483.87|486.04|483.64|0
1648213840000|2022-03-25 13:10:40|486.27|483.87|486.27|483.87|486.27|483.87|486.16|483.76|0
1648213850000|2022-03-25 13:10:50|486.04|483.64|486.27|483.87|486.27|483.87|486.04|483.64|0
1648213860000|2022-03-25 13:11:00|486.04|483.64|486.04|483.64|486.27|483.87|485.81|483.41|0
1648213870000|2022-03-25 13:11:10|485.81|483.41|485.81|483.41|485.93|483.53|485.81|483.41|0
1648213880000|2022-03-25 13:11:20|485.58|483.18|486.04|483.64|486.04|483.64|485.58|483.18|0
1648213890000|2022-03-25 13:11:30|486.27|483.87|486.04|483.64|486.27|483.87|486.04|483.64|0
1648213920000|2022-03-25 13:12:00|485.81|483.41|486.04|483.64|486.04|483.64|485.81|483.41|0
1648213930000|2022-03-25 13:12:10|485.81|483.41|485.81|483.41|485.81|483.41|485.58|483.18|0
1648213940000|2022-03-25 13:12:20|485.35|482.95|485.58|483.18|485.58|483.18|485.35|482.95|0
1648213970000|2022-03-25 13:12:50|485.35|482.95|485.35|482.95|485.35|482.95|485.35|482.95|0
1648213980000|2022-03-25 13:13:00|485.58|483.18|485.35|482.95|485.58|483.18|485.12|482.72|0
1648214000000|2022-03-25 13:13:20|485.58|483.18|485.35|482.95|485.58|483.18|485.35|482.95|0
1648214010000|2022-03-25 13:13:30|485.58|483.18|485.35|482.95|485.58|483.18|485.35|482.95|0
1648214020000|2022-03-25 13:13:40|485.58|483.18|485.35|482.95|485.58|483.18|485.35|482.95|0
1648214030000|2022-03-25 13:13:50|485.47|483.07|486.04|483.64|486.04|483.64|485.47|483.07|0
1648214040000|2022-03-25 13:14:00|485.81|483.41|485.58|483.18|485.81|483.41|485.58|483.18|0
1648214050000|2022-03-25 13:14:10|485.81|483.41|485.81|483.41|485.81|483.41|485.81|483.41|0
1648214060000|2022-03-25 13:14:20|486.04|483.64|486.04|483.64|486.04|483.64|486.04|483.64|0
1648214080000|2022-03-25 13:14:40|485.81|483.41|485.81|483.41|485.81|483.41|485.81|483.41|0
1648214090000|2022-03-25 13:14:50|486.04|483.64|485.93|483.53|486.04|483.64|485.81|483.41|0
1648214100000|2022-03-25 13:15:00|486.04|483.64|485.58|483.18|486.04|483.64|485.58|483.18|0
1648214110000|2022-03-25 13:15:10|485.81|483.41|486.04|483.64|486.04|483.64|485.58|483.18|0
1648214130000|2022-03-25 13:15:30|485.81|483.41|486.04|483.64|486.04|483.64|485.81|483.41|0
1648214140000|2022-03-25 13:15:40|485.81|483.41|486.04|483.64|486.04|483.64|485.81|483.41|0
1648214150000|2022-03-25 13:15:50|485.81|483.41|486.04|483.64|486.04|483.64|485.81|483.41|0
1648214170000|2022-03-25 13:16:10|485.81|483.41|486.04|483.64|486.04|483.64|485.81|483.41|0
1648214180000|2022-03-25 13:16:20|485.81|483.41|486.5|484.1|486.5|484.1|485.81|483.41|0
1648214190000|2022-03-25 13:16:30|486.27|483.87|486.04|483.64|486.27|483.87|486.04|483.64|0
1648214200000|2022-03-25 13:16:40|485.81|483.41|485.81|483.41|485.81|483.41|485.81|483.41|0
1648214230000|2022-03-25 13:17:10|486.04|483.64|486.04|483.64|486.04|483.64|486.04|483.64|0
1648214270000|2022-03-25 13:17:50|486.27|483.87|486.74|484.34|486.74|484.34|486.27|483.87|0
1648214280000|2022-03-25 13:18:00|486.5|484.1|486.27|483.87|486.5|484.1|486.27|483.87|0
1648214300000|2022-03-25 13:18:20|486.5|484.1|486.5|484.1|486.5|484.1|486.39|483.99|0
1648214310000|2022-03-25 13:18:30|486.27|483.87|486.27|483.87|486.27|483.87|486.27|483.87|0
1648214320000|2022-03-25 13:18:40|486.39|483.99|486.5|484.1|486.5|484.1|486.39|483.99|0
1648214330000|2022-03-25 13:18:50|486.73|484.33|486.27|483.87|486.73|484.33|486.27|483.87|0
1648214350000|2022-03-25 13:19:10|486.04|483.64|486.04|483.64|486.04|483.64|486.04|483.64|0
1648214360000|2022-03-25 13:19:20|486.27|483.87|486.27|483.87|486.27|483.87|486.27|483.87|0
1648214370000|2022-03-25 13:19:30|486.5|484.1|486.73|484.33|486.73|484.33|486.5|484.1|0
1648214380000|2022-03-25 13:19:40|486.5|484.1|486.62|484.22|486.73|484.33|486.5|484.1|0
1648214390000|2022-03-25 13:19:50|486.5|484.1|486.27|483.87|486.5|484.1|486.27|483.87|0
1648214400000|2022-03-25 13:20:00|486.16|483.76|486.27|483.87|486.27|483.87|486.04|483.64|0
1648214410000|2022-03-25 13:20:10|486.5|484.1|486.27|483.87|486.5|484.1|486.27|483.87|0
1648214420000|2022-03-25 13:20:20|486.73|484.33|486.5|484.1|486.73|484.33|486.5|484.1|0
1648214430000|2022-03-25 13:20:30|486.73|484.33|486.73|484.33|486.73|484.33|486.5|484.1|0
1648214440000|2022-03-25 13:20:40|486.97|484.57|486.97|484.57|486.97|484.57|486.73|484.33|0
1648214450000|2022-03-25 13:20:50|486.85|484.45|486.97|484.57|486.97|484.57|486.85|484.45|0
1648214460000|2022-03-25 13:21:00|487.2|484.8|487.43|485.03|487.43|485.03|487.2|484.8|0
1648214470000|2022-03-25 13:21:10|487.66|485.26|487.66|485.26|487.66|485.26|487.66|485.26|0
1648214480000|2022-03-25 13:21:20|487.43|485.03|487.2|484.8|487.43|485.03|487.2|484.8|0
1648214490000|2022-03-25 13:21:30|486.73|484.33|486.5|484.1|486.73|484.33|486.27|483.87|0
1648214500000|2022-03-25 13:21:40|486.97|484.57|486.97|484.57|486.97|484.57|486.73|484.33|0
1648214510000|2022-03-25 13:21:50|487.2|484.8|487.2|484.8|487.2|484.8|487.2|484.8|0
1648214520000|2022-03-25 13:22:00|487.43|485.03|487.2|484.8|487.43|485.03|487.2|484.8|0
1648214530000|2022-03-25 13:22:10|487.32|484.92|487.32|484.92|487.32|484.92|487.2|484.8|0
1648214540000|2022-03-25 13:22:20|487.43|485.03|487.66|485.26|487.66|485.26|487.43|485.03|0
1648214550000|2022-03-25 13:22:30|487.89|485.49|488.12|485.72|488.12|485.72|487.89|485.49|0
1648214560000|2022-03-25 13:22:40|487.89|485.49|487.89|485.49|488.12|485.72|487.89|485.49|0
1648214570000|2022-03-25 13:22:50|488.12|485.72|487.89|485.49|488.12|485.72|487.89|485.49|0
1648214580000|2022-03-25 13:23:00|487.2|484.8|487.43|485.03|487.43|485.03|487.2|484.8|0
1648214590000|2022-03-25 13:23:10|487.66|485.26|487.66|485.26|487.66|485.26|487.66|485.26|0
1648214600000|2022-03-25 13:23:20|487.43|485.03|487.66|485.26|487.66|485.26|487.43|485.03|0
1648214610000|2022-03-25 13:23:30|487.43|485.03|487.43|485.03|487.43|485.03|487.43|485.03|0
1648214620000|2022-03-25 13:23:40|487.2|484.8|487.2|484.8|487.2|484.8|487.2|484.8|0
1648214640000|2022-03-25 13:24:00|486.73|484.33|486.5|484.1|486.73|484.33|486.5|484.1|0
1648214650000|2022-03-25 13:24:10|486.27|483.87|486.27|483.87|486.27|483.87|486.27|483.87|0
1648214660000|2022-03-25 13:24:20|486.5|484.1|486.73|484.33|486.73|484.33|486.27|483.87|0
1648214670000|2022-03-25 13:24:30|486.97|484.57|486.73|484.33|486.97|484.57|486.73|484.33|0
1648214680000|2022-03-25 13:24:40|486.97|484.57|487.43|485.03|487.55|485.15|486.97|484.57|0
1648214690000|2022-03-25 13:24:50|487.66|485.26|487.89|485.49|487.89|485.49|487.66|485.26|0
1648214700000|2022-03-25 13:25:00|487.78|485.38|487.66|485.26|487.78|485.38|487.66|485.26|0
1648214710000|2022-03-25 13:25:10|487.89|485.49|487.66|485.26|487.89|485.49|487.66|485.26|0
1648214720000|2022-03-25 13:25:20|487.89|485.49|488.12|485.72|488.12|485.72|487.89|485.49|0
1648214730000|2022-03-25 13:25:30|488.35|485.95|488.35|485.95|488.35|485.95|488.35|485.95|0
1648214740000|2022-03-25 13:25:40|488.59|486.19|488.59|486.19|488.59|486.19|488.59|486.19|0
1648214750000|2022-03-25 13:25:50|488.35|485.95|488.59|486.19|488.59|486.19|488.35|485.95|0
1648214760000|2022-03-25 13:26:00|488.35|485.95|489.05|486.65|489.05|486.65|488.35|485.95|0
1648214770000|2022-03-25 13:26:10|489.28|486.88|489.51|487.11|489.51|487.11|489.28|486.88|0
1648214780000|2022-03-25 13:26:20|489.74|487.34|490.44|488.04|490.44|488.04|489.74|487.34|0
1648214790000|2022-03-25 13:26:30|490.67|488.27|489.98|487.58|490.67|488.27|489.98|487.58|0
1648214800000|2022-03-25 13:26:40|489.74|487.34|490.21|487.81|490.21|487.81|489.74|487.34|0
1648214810000|2022-03-25 13:26:50|490.44|488.04|489.98|487.58|490.44|488.04|489.98|487.58|0
1648214820000|2022-03-25 13:27:00|490.1|487.7|489.98|487.58|490.1|487.7|489.98|487.58|0
1648214830000|2022-03-25 13:27:10|489.74|487.34|490.21|487.81|490.21|487.81|489.74|487.34|0
1648214840000|2022-03-25 13:27:20|490.44|488.04|490.44|488.04|490.44|488.04|490.44|488.04|0
1648214850000|2022-03-25 13:27:30|490.21|487.81|489.28|486.88|490.21|487.81|489.17|486.77|0
1648214860000|2022-03-25 13:27:40|489.4|487|490.56|488.16|490.56|488.16|489.4|487|0
1648214870000|2022-03-25 13:27:50|491.14|488.74|491.37|488.97|491.37|488.97|491.14|488.74|0
1648214880000|2022-03-25 13:28:00|491.14|488.74|491.37|488.97|491.37|488.97|491.14|488.74|0
1648214890000|2022-03-25 13:28:10|491.14|488.74|491.14|488.74|491.37|488.97|491.14|488.74|0
1648214900000|2022-03-25 13:28:20|490.9|488.5|490.9|488.5|491.14|488.74|490.67|488.27|0
1648214910000|2022-03-25 13:28:30|491.37|488.97|491.83|489.43|491.83|489.43|491.37|488.97|0
1648214920000|2022-03-25 13:28:40|491.37|488.97|491.14|488.74|491.37|488.97|490.9|488.5|0
1648214930000|2022-03-25 13:28:50|491.02|488.62|491.37|488.97|491.37|488.97|491.02|488.62|0
1648214940000|2022-03-25 13:29:00|491.26|488.86|491.37|488.97|491.37|488.97|491.26|488.86|0
1648214950000|2022-03-25 13:29:10|491.14|488.74|489.98|487.58|491.14|488.74|489.98|487.58|0
1648214960000|2022-03-25 13:29:20|490.44|488.04|490.21|487.81|490.67|488.27|490.21|487.81|0
1648214970000|2022-03-25 13:29:30|489.98|487.58|490.56|488.16|490.67|488.27|489.98|487.58|0
1648214980000|2022-03-25 13:29:40|490.9|488.5|490.44|488.04|490.9|488.5|490.44|488.04|0
1648214990000|2022-03-25 13:29:50|490.67|488.27|490.9|488.5|490.9|488.5|490.67|488.27|0
1648215000000|2022-03-25 13:30:00|491.26|488.86|490.44|488.04|491.26|488.86|490.21|487.81|0
1648215010000|2022-03-25 13:30:10|491.83|489.43|490.67|488.27|491.83|489.43|490.44|488.04|0
1648215020000|2022-03-25 13:30:20|490.21|487.81|490.44|488.04|491.13|488.73|490.21|487.81|0
1648215030000|2022-03-25 13:30:30|491.83|489.43|491.83|489.43|492.06|489.66|491.83|489.43|0
1648215040000|2022-03-25 13:30:40|491.37|488.97|490.67|488.27|491.37|488.97|489.98|487.58|0
1648215050000|2022-03-25 13:30:50|490.21|487.81|489.98|487.58|490.67|488.27|489.98|487.58|0
1648215060000|2022-03-25 13:31:00|491.13|488.73|490.9|488.5|491.13|488.73|490.9|488.5|0
1648215070000|2022-03-25 13:31:10|491.83|489.43|490.67|488.27|491.83|489.43|490.67|488.27|0
1648215080000|2022-03-25 13:31:20|491.37|488.97|491.13|488.73|491.37|488.97|491.13|488.73|0
1648215090000|2022-03-25 13:31:30|491.37|488.97|491.26|488.86|491.37|488.97|490.67|488.27|0
1648215100000|2022-03-25 13:31:40|489.98|487.58|489.51|487.11|490.21|487.81|489.51|487.11|0
1648215110000|2022-03-25 13:31:50|489.74|487.34|489.28|486.88|489.74|487.34|489.28|486.88|0
1648215120000|2022-03-25 13:32:00|489.05|486.65|489.74|487.34|489.74|487.34|489.05|486.65|0
1648215130000|2022-03-25 13:32:10|489.51|487.11|488.82|486.42|489.51|487.11|488.82|486.42|0
1648215140000|2022-03-25 13:32:20|488.58|486.18|488.82|486.42|489.05|486.65|488.58|486.18|0
1648215150000|2022-03-25 13:32:30|488.35|485.95|488.12|485.72|488.58|486.18|488.12|485.72|0
1648215160000|2022-03-25 13:32:40|487.66|485.26|487.43|485.03|487.66|485.26|487.43|485.03|0
1648215170000|2022-03-25 13:32:50|487.66|485.26|488.35|485.95|488.35|485.95|487.66|485.26|0
1648215180000|2022-03-25 13:33:00|489.05|486.65|489.74|487.34|490.44|488.04|489.05|486.65|0
1648215190000|2022-03-25 13:33:10|489.17|486.77|489.28|486.88|490.21|487.81|489.17|486.77|0
1648215200000|2022-03-25 13:33:20|488.82|486.42|488.82|486.42|488.82|486.42|488.35|485.95|0
1648215210000|2022-03-25 13:33:30|488.58|486.18|487.89|485.49|488.58|486.18|487.89|485.49|0
1648215220000|2022-03-25 13:33:40|487.66|485.26|487.55|485.15|487.89|485.49|487.43|485.03|0
1648215230000|2022-03-25 13:33:50|487.43|485.03|488.35|485.95|488.35|485.95|487.43|485.03|0
1648215240000|2022-03-25 13:34:00|489.05|486.65|488.94|486.54|489.05|486.65|488.12|485.72|0
1648215250000|2022-03-25 13:34:10|489.4|487|488.82|486.42|489.4|487|488.82|486.42|0
1648215260000|2022-03-25 13:34:20|489.05|486.65|489.97|487.57|489.97|487.57|489.05|486.65|0
1648215270000|2022-03-25 13:34:30|489.74|487.34|490.21|487.81|490.21|487.81|489.74|487.34|0
1648215280000|2022-03-25 13:34:40|489.97|487.57|489.97|487.57|490.21|487.81|489.97|487.57|0
1648215290000|2022-03-25 13:34:50|490.21|487.81|490.21|487.81|490.67|488.27|490.21|487.81|0
1648215300000|2022-03-25 13:35:00|490.9|488.5|491.37|488.97|491.37|488.97|490.9|488.5|0
1648215310000|2022-03-25 13:35:10|490.9|488.5|491.6|489.2|491.6|489.2|490.9|488.5|0
1648215320000|2022-03-25 13:35:20|491.37|488.97|491.13|488.73|491.37|488.97|489.97|487.57|0
1648215330000|2022-03-25 13:35:30|492.76|490.36|492.76|490.36|492.76|490.36|491.37|488.97|0
1648215340000|2022-03-25 13:35:40|492.53|490.13|492.06|489.66|492.53|490.13|492.06|489.66|0
1648215350000|2022-03-25 13:35:50|491.83|489.43|492.29|489.89|492.29|489.89|491.83|489.43|0
1648215360000|2022-03-25 13:36:00|492.06|489.66|492.06|489.66|492.65|490.25|492.06|489.66|0
1648215370000|2022-03-25 13:36:10|492.53|490.13|492.29|489.89|492.53|490.13|492.29|489.89|0
1648215380000|2022-03-25 13:36:20|493.22|490.82|493.45|491.05|493.45|491.05|492.76|490.36|0
1648215390000|2022-03-25 13:36:30|492.99|490.59|493.92|491.52|493.92|491.52|492.99|490.59|0
1648215400000|2022-03-25 13:36:40|493.69|491.29|492.76|490.36|493.69|491.29|492.76|490.36|0
1648215410000|2022-03-25 13:36:50|492.99|490.59|493.22|490.82|493.22|490.82|492.99|490.59|0
1648215420000|2022-03-25 13:37:00|492.06|489.66|490.44|488.04|492.06|489.66|490.44|488.04|0
1648215430000|2022-03-25 13:37:10|491.02|488.62|490.9|488.5|491.13|488.73|490.9|488.5|0
1648215440000|2022-03-25 13:37:20|491.83|489.43|492.53|490.13|492.53|490.13|491.6|489.2|0
1648215450000|2022-03-25 13:37:30|491.83|489.43|492.53|490.13|492.53|490.13|491.83|489.43|0
1648215460000|2022-03-25 13:37:40|492.29|489.89|493.22|490.82|493.22|490.82|492.29|489.89|0
1648215480000|2022-03-25 13:38:00|493.34|490.94|493.69|491.29|493.69|491.29|493.34|490.94|0
1648215490000|2022-03-25 13:38:10|494.5|492.1|494.85|492.45|494.97|492.57|494.5|492.1|0
1648215500000|2022-03-25 13:38:20|494.62|492.22|493.22|490.82|494.62|492.22|492.99|490.59|0
1648215510000|2022-03-25 13:38:30|493.69|491.29|493.92|491.52|493.92|491.52|493.34|490.94|0
1648215520000|2022-03-25 13:38:40|494.38|491.98|494.74|492.34|494.85|492.45|494.38|491.98|0
1648215530000|2022-03-25 13:38:50|495.08|492.68|494.62|492.22|495.08|492.68|494.27|491.87|0
1648215540000|2022-03-25 13:39:00|495.08|492.68|494.15|491.75|495.08|492.68|494.15|491.75|0
1648215550000|2022-03-25 13:39:10|494.38|491.98|492.99|490.59|494.38|491.98|492.99|490.59|0
1648215560000|2022-03-25 13:39:20|493.22|490.82|493.69|491.29|494.15|491.75|493.22|490.82|0
1648215570000|2022-03-25 13:39:30|494.38|491.98|494.85|492.45|494.85|492.45|494.38|491.98|0
1648215580000|2022-03-25 13:39:40|495.08|492.68|495.31|492.91|495.31|492.91|495.08|492.68|0
1648215590000|2022-03-25 13:39:50|495.55|493.15|495.78|493.38|495.78|493.38|495.55|493.15|0
1648215600000|2022-03-25 13:40:00|496.01|493.61|494.38|491.98|496.01|493.61|494.38|491.98|0
1648215610000|2022-03-25 13:40:10|495.78|493.38|496.94|494.54|496.94|494.54|495.78|493.38|0
1648215620000|2022-03-25 13:40:20|497.41|495.01|497.17|494.77|498.1|495.7|497.17|494.77|0
1648215630000|2022-03-25 13:40:30|497.87|495.47|496.71|494.31|497.87|495.47|496.71|494.31|0
1648215640000|2022-03-25 13:40:40|496.24|493.84|496.71|494.31|496.71|494.31|496.24|493.84|0
1648215650000|2022-03-25 13:40:50|496.94|494.54|496.94|494.54|497.06|494.66|496.94|494.54|0
1648215660000|2022-03-25 13:41:00|497.06|494.66|495.78|493.38|497.06|494.66|495.78|493.38|0
1648215670000|2022-03-25 13:41:10|495.31|492.91|495.31|492.91|495.31|492.91|494.62|492.22|0
1648215680000|2022-03-25 13:41:20|495.08|492.68|494.5|492.1|495.08|492.68|494.5|492.1|0
1648215690000|2022-03-25 13:41:30|494.15|491.75|492.99|490.59|494.15|491.75|492.99|490.59|0
1648215700000|2022-03-25 13:41:40|492.76|490.36|492.29|489.89|492.76|490.36|492.29|489.89|0
1648215710000|2022-03-25 13:41:50|493.34|490.94|494.15|491.75|494.15|491.75|493.34|490.94|0
1648215720000|2022-03-25 13:42:00|493.92|491.52|494.15|491.75|494.15|491.75|493.92|491.52|0
1648215730000|2022-03-25 13:42:10|493.92|491.52|494.15|491.75|494.15|491.75|493.92|491.52|0
1648215740000|2022-03-25 13:42:20|494.38|491.98|493.92|491.52|494.38|491.98|493.69|491.29|0
1648215750000|2022-03-25 13:42:30|493.45|491.05|493.45|491.05|493.92|491.52|493.45|491.05|0
1648215760000|2022-03-25 13:42:40|494.15|491.75|493.57|491.17|494.15|491.75|493.57|491.17|0
1648215770000|2022-03-25 13:42:50|493.22|490.82|492.76|490.36|493.22|490.82|492.76|490.36|0
1648215780000|2022-03-25 13:43:00|492.29|489.89|492.99|490.59|493.45|491.05|492.29|489.89|0
1648215790000|2022-03-25 13:43:10|492.76|490.36|492.99|490.59|493.22|490.82|492.76|490.36|0
1648215800000|2022-03-25 13:43:20|493.22|490.82|493.22|490.82|493.22|490.82|492.99|490.59|0
1648215810000|2022-03-25 13:43:30|493.45|491.05|493.92|491.52|493.92|491.52|493.45|491.05|0
1648215820000|2022-03-25 13:43:40|493.69|491.29|494.15|491.75|494.15|491.75|493.69|491.29|0
1648215830000|2022-03-25 13:43:50|494.61|492.21|494.61|492.21|494.61|492.21|494.38|491.98|0
1648215840000|2022-03-25 13:44:00|494.85|492.45|493.92|491.52|495.08|492.68|493.92|491.52|0
1648215850000|2022-03-25 13:44:10|494.38|491.98|493.92|491.52|494.38|491.98|493.92|491.52|0
1648215860000|2022-03-25 13:44:20|493.45|491.05|493.69|491.29|493.81|491.41|493.45|491.05|0
1648215870000|2022-03-25 13:44:30|493.92|491.52|492.99|490.59|493.92|491.52|492.99|490.59|0
1648215880000|2022-03-25 13:44:40|491.83|489.43|491.83|489.43|492.06|489.66|491.83|489.43|0
1648215890000|2022-03-25 13:44:50|492.29|489.89|493.22|490.82|493.45|491.05|492.29|489.89|0
1648215900000|2022-03-25 13:45:00|492.99|490.59|492.06|489.66|492.99|490.59|492.06|489.66|0
1648215910000|2022-03-25 13:45:10|491.83|489.43|492.99|490.59|492.99|490.59|491.83|489.43|0
1648215920000|2022-03-25 13:45:20|493.11|490.71|495.08|492.68|495.08|492.68|493.11|490.71|0
1648215930000|2022-03-25 13:45:30|494.85|492.45|495.08|492.68|495.31|492.91|494.85|492.45|0
1648215940000|2022-03-25 13:45:40|494.85|492.45|494.38|491.98|494.85|492.45|493.92|491.52|0
1648215950000|2022-03-25 13:45:50|494.15|491.75|494.61|492.21|494.85|492.45|494.15|491.75|0
1648215960000|2022-03-25 13:46:00|493.92|491.52|492.99|490.59|494.15|491.75|492.99|490.59|0
1648215970000|2022-03-25 13:46:10|492.52|490.12|492.76|490.36|492.76|490.36|492.06|489.66|0
1648215980000|2022-03-25 13:46:20|491.6|489.2|491.6|489.2|491.6|489.2|491.6|489.2|0
1648215990000|2022-03-25 13:46:30|491.36|488.96|491.6|489.2|491.6|489.2|491.36|488.96|0
1648216000000|2022-03-25 13:46:40|491.36|488.96|490.44|488.04|491.36|488.96|490.44|488.04|0
1648216010000|2022-03-25 13:46:50|489.86|487.46|489.05|486.65|489.86|487.46|487.66|485.26|0
1648216020000|2022-03-25 13:47:00|489.28|486.88|489.4|487|489.74|487.34|489.28|486.88|0
1648216030000|2022-03-25 13:47:10|489.05|486.65|488.58|486.18|489.05|486.65|488.58|486.18|0
1648216040000|2022-03-25 13:47:20|488.35|485.95|487.66|485.26|488.58|486.18|487.66|485.26|0
1648216050000|2022-03-25 13:47:30|487.89|485.49|488.81|486.41|488.81|486.41|487.89|485.49|0
1648216060000|2022-03-25 13:47:40|489.4|487|489.28|486.88|489.4|487|489.05|486.65|0
1648216070000|2022-03-25 13:47:50|489.05|486.65|489.05|486.65|489.05|486.65|489.05|486.65|0
1648216080000|2022-03-25 13:48:00|488.35|485.95|488.35|485.95|488.81|486.41|488.35|485.95|0
1648216090000|2022-03-25 13:48:10|488.12|485.72|487.42|485.02|488.12|485.72|487.42|485.02|0
1648216100000|2022-03-25 13:48:20|487.19|484.79|487.19|484.79|487.19|484.79|486.96|484.56|0
1648216110000|2022-03-25 13:48:30|486.96|484.56|486.96|484.56|486.96|484.56|486.5|484.1|0
1648216120000|2022-03-25 13:48:40|486.73|484.33|487.89|485.49|487.89|485.49|486.73|484.33|0
1648216130000|2022-03-25 13:48:50|487.66|485.26|487.78|485.38|487.89|485.49|487.66|485.26|0
1648216140000|2022-03-25 13:49:00|487.89|485.49|487.42|485.02|488.35|485.95|487.42|485.02|0
1648216150000|2022-03-25 13:49:10|487.31|484.91|486.73|484.33|487.31|484.91|486.73|484.33|0
1648216160000|2022-03-25 13:49:20|486.96|484.56|486.73|484.33|486.96|484.56|486.73|484.33|0
1648216170000|2022-03-25 13:49:30|487.89|485.49|488.58|486.18|488.58|486.18|487.89|485.49|0
1648216180000|2022-03-25 13:49:40|488.81|486.41|488.81|486.41|488.93|486.53|488.81|486.41|0
1648216190000|2022-03-25 13:49:50|489.05|486.65|488.47|486.07|489.05|486.65|488.47|486.07|0
1648216200000|2022-03-25 13:50:00|488.12|485.72|490.67|488.27|490.67|488.27|488.12|485.72|0
1648216210000|2022-03-25 13:50:10|490.32|487.92|490.2|487.8|490.32|487.92|489.97|487.57|0
1648216220000|2022-03-25 13:50:20|489.74|487.34|489.28|486.88|489.74|487.34|489.28|486.88|0
1648216230000|2022-03-25 13:50:30|488.81|486.41|487.89|485.49|488.81|486.41|487.89|485.49|0
1648216240000|2022-03-25 13:50:40|487.31|484.91|487.19|484.79|487.31|484.91|486.96|484.56|0
1648216250000|2022-03-25 13:50:50|486.5|484.1|486.96|484.56|486.96|484.56|486.5|484.1|0
1648216260000|2022-03-25 13:51:00|486.73|484.33|486.16|483.76|487.19|484.79|486.16|483.76|0
1648216270000|2022-03-25 13:51:10|486.27|483.87|486.5|484.1|486.5|484.1|486.04|483.64|0
1648216280000|2022-03-25 13:51:20|486.73|484.33|486.73|484.33|486.73|484.33|486.5|484.1|0
1648216290000|2022-03-25 13:51:30|486.96|484.56|487.42|485.02|487.42|485.02|486.73|484.33|0
1648216300000|2022-03-25 13:51:40|487.66|485.26|487.42|485.02|487.66|485.26|487.19|484.79|0
1648216310000|2022-03-25 13:51:50|487.19|484.79|486.96|484.56|487.65|485.25|486.96|484.56|0
1648216320000|2022-03-25 13:52:00|487.19|484.79|487.42|485.02|487.42|485.02|487.19|484.79|0
1648216330000|2022-03-25 13:52:10|487.89|485.49|489.51|487.11|489.51|487.11|487.89|485.49|0
1648216340000|2022-03-25 13:52:20|489.28|486.88|489.28|486.88|489.28|486.88|488.58|486.18|0
1648216350000|2022-03-25 13:52:30|489.4|487|489.51|487.11|489.97|487.57|489.04|486.64|0
1648216360000|2022-03-25 13:52:40|489.74|487.34|489.04|486.64|489.74|487.34|489.04|486.64|0
1648216370000|2022-03-25 13:52:50|489.28|486.88|489.28|486.88|489.51|487.11|489.04|486.64|0
1648216380000|2022-03-25 13:53:00|489.04|486.64|488.12|485.72|489.04|486.64|488.12|485.72|0
1648216390000|2022-03-25 13:53:10|488.35|485.95|488.24|485.84|488.35|485.95|488.12|485.72|0
1648216400000|2022-03-25 13:53:20|488.7|486.3|487.42|485.02|488.7|486.3|487.42|485.02|0
1648216410000|2022-03-25 13:53:30|487.65|485.25|487.89|485.49|487.89|485.49|487.42|485.02|0
1648216420000|2022-03-25 13:53:40|488.7|486.3|488.75|486.35|488.93|486.53|488.7|486.3|0
1648216430000|2022-03-25 13:53:50|488.98|486.58|488.98|486.58|488.98|486.58|488.51|486.11|0
1648216440000|2022-03-25 13:54:00|488.28|485.88|487.35|484.95|488.28|485.88|487.35|484.95|0
1648216450000|2022-03-25 13:54:10|486.89|484.49|486.78|484.38|487.12|484.72|486.78|484.38|0
1648216460000|2022-03-25 13:54:20|486.66|484.26|486.66|484.26|486.89|484.49|486.66|484.26|0
1648216470000|2022-03-25 13:54:30|487.01|484.61|486.66|484.26|487.01|484.61|486.31|483.91|0
1648216480000|2022-03-25 13:54:40|486.43|484.03|487.12|484.72|487.12|484.72|486.43|484.03|0
1648216490000|2022-03-25 13:54:50|486.78|484.38|487.12|484.72|487.12|484.72|486.78|484.38|0
1648216500000|2022-03-25 13:55:00|486.66|484.26|486.43|484.03|486.89|484.49|486.43|484.03|0
1648216510000|2022-03-25 13:55:10|486.66|484.26|488.28|485.88|488.28|485.88|486.66|484.26|0
1648216520000|2022-03-25 13:55:20|488.05|485.65|488.05|485.65|488.28|485.88|487.82|485.42|0
1648216530000|2022-03-25 13:55:30|488.74|486.34|489.91|487.51|489.91|487.51|488.74|486.34|0
1648216540000|2022-03-25 13:55:40|490.37|487.97|489.67|487.27|490.37|487.97|489.67|487.27|0
1648216550000|2022-03-25 13:55:50|489.44|487.04|490.14|487.74|490.14|487.74|489.44|487.04|0
1648216560000|2022-03-25 13:56:00|490.26|487.86|489.91|487.51|491.3|488.9|489.91|487.51|0
1648216570000|2022-03-25 13:56:10|489.67|487.27|489.67|487.27|489.91|487.51|489.67|487.27|0
1648216580000|2022-03-25 13:56:20|490.03|487.63|489.91|487.51|490.03|487.63|489.91|487.51|0
1648216590000|2022-03-25 13:56:30|489.44|487.04|489.67|487.27|489.67|487.27|489.44|487.04|0
1648216600000|2022-03-25 13:56:40|490.37|487.97|490.14|487.74|490.83|488.43|490.14|487.74|0
1648216610000|2022-03-25 13:56:50|489.91|487.51|490.6|488.2|490.6|488.2|489.91|487.51|0
1648216620000|2022-03-25 13:57:00|490.83|488.43|491.3|488.9|491.3|488.9|490.83|488.43|0
1648216630000|2022-03-25 13:57:10|490.6|488.2|491.3|488.9|491.3|488.9|490.6|488.2|0
1648216640000|2022-03-25 13:57:20|492|489.6|492.23|489.83|492.69|490.29|492|489.6|0
1648216650000|2022-03-25 13:57:30|492.69|490.29|492.23|489.83|492.69|490.29|492.23|489.83|0
1648216660000|2022-03-25 13:57:40|492.46|490.06|492.93|490.53|492.93|490.53|492.46|490.06|0
1648216670000|2022-03-25 13:57:50|493.39|490.99|493.62|491.22|493.62|491.22|493.39|490.99|0
1648216680000|2022-03-25 13:58:00|493.39|490.99|494.32|491.92|494.32|491.92|493.39|490.99|0
1648216690000|2022-03-25 13:58:10|494.09|491.69|494.32|491.92|494.44|492.04|494.09|491.69|0
1648216700000|2022-03-25 13:58:20|494.09|491.69|494.32|491.92|494.55|492.15|494.09|491.69|0
1648216710000|2022-03-25 13:58:30|493.86|491.46|493.16|490.76|494.09|491.69|493.16|490.76|0
1648216720000|2022-03-25 13:58:40|493.39|490.99|493.16|490.76|493.39|490.99|492.93|490.53|0
1648216730000|2022-03-25 13:58:50|493.39|490.99|493.39|490.99|493.62|491.22|493.39|490.99|0
1648216740000|2022-03-25 13:59:00|492.69|490.29|492.46|490.06|492.93|490.53|492.46|490.06|0
1648216750000|2022-03-25 13:59:10|492.69|490.29|492|489.6|492.69|490.29|492|489.6|0
1648216760000|2022-03-25 13:59:20|491.76|489.36|492.46|490.06|492.46|490.06|491.76|489.36|0
1648216770000|2022-03-25 13:59:30|492.69|490.29|492.93|490.53|492.93|490.53|492.69|490.29|0
1648216780000|2022-03-25 13:59:40|493.16|490.76|492.93|490.53|493.16|490.76|492.93|490.53|0
1648216790000|2022-03-25 13:59:50|493.05|490.65|492.69|490.29|493.16|490.76|492.69|490.29|0
1648216800000|2022-03-25 14:00:00|492.35|489.95|492.69|490.29|492.69|490.29|492|489.6|0
1648216810000|2022-03-25 14:00:10|491.88|489.48|492.46|490.06|492.46|490.06|491.88|489.48|0
1648216820000|2022-03-25 14:00:20|492.23|489.83|492.23|489.83|492.93|490.53|492.23|489.83|0
1648216830000|2022-03-25 14:00:30|492.46|490.06|494.32|491.92|494.32|491.92|492.46|490.06|0
1648216840000|2022-03-25 14:00:40|493.62|491.22|494.09|491.69|494.44|492.04|493.62|491.22|0
1648216850000|2022-03-25 14:00:50|493.62|491.22|493.39|490.99|493.74|491.34|493.39|490.99|0
1648216860000|2022-03-25 14:01:00|493.16|490.76|493.39|490.99|493.39|490.99|492.46|490.06|0
1648216870000|2022-03-25 14:01:10|493.16|490.76|492.93|490.53|493.16|490.76|492.46|490.06|0
1648216880000|2022-03-25 14:01:20|493.16|490.76|492.81|490.41|493.16|490.76|492.58|490.18|0
1648216890000|2022-03-25 14:01:30|492.93|490.53|493.39|490.99|493.39|490.99|492.93|490.53|0
1648216900000|2022-03-25 14:01:40|493.51|491.11|492.81|490.41|493.62|491.22|492.81|490.41|0
1648216910000|2022-03-25 14:01:50|493.39|490.99|493.62|491.22|493.62|491.22|493.39|490.99|0
1648216920000|2022-03-25 14:02:00|492.93|490.53|493.16|490.76|493.16|490.76|492.93|490.53|0
1648216930000|2022-03-25 14:02:10|494.09|491.69|493.86|491.46|494.09|491.69|493.74|491.34|0
1648216940000|2022-03-25 14:02:20|493.39|490.99|493.39|490.99|493.62|491.22|493.39|490.99|0
1648216950000|2022-03-25 14:02:30|492.93|490.53|494.09|491.69|494.09|491.69|492.93|490.53|0
1648216960000|2022-03-25 14:02:40|495.25|492.85|495.02|492.62|495.25|492.85|494.79|492.39|0
1648216970000|2022-03-25 14:02:50|495.14|492.74|494.55|492.15|495.14|492.74|494.55|492.15|0
1648216980000|2022-03-25 14:03:00|495.25|492.85|494.55|492.15|495.25|492.85|494.55|492.15|0
1648216990000|2022-03-25 14:03:10|495.02|492.62|495.84|493.44|495.84|493.44|495.02|492.62|0
1648217000000|2022-03-25 14:03:20|495.95|493.55|495.95|493.55|496.18|493.78|495.95|493.55|0
1648217010000|2022-03-25 14:03:30|495.49|493.09|495.72|493.32|495.72|493.32|495.25|492.85|0
1648217020000|2022-03-25 14:03:40|496.18|493.78|495.95|493.55|496.18|493.78|495.72|493.32|0
1648217030000|2022-03-25 14:03:50|495.72|493.32|495.49|493.09|495.72|493.32|495.49|493.09|0
1648217040000|2022-03-25 14:04:00|495.25|492.85|495.02|492.62|495.49|493.09|494.32|491.92|0
1648217050000|2022-03-25 14:04:10|494.55|492.15|494.32|491.92|494.55|492.15|494.32|491.92|0
1648217060000|2022-03-25 14:04:20|494.55|492.15|493.86|491.46|494.55|492.15|493.86|491.46|0
1648217070000|2022-03-25 14:04:30|493.62|491.22|493.62|491.22|493.62|491.22|493.62|491.22|0
1648217080000|2022-03-25 14:04:40|493.86|491.46|493.39|490.99|493.86|491.46|493.16|490.76|0
1648217090000|2022-03-25 14:04:50|493.86|491.46|493.28|490.88|493.86|491.46|493.16|490.76|0
1648217100000|2022-03-25 14:05:00|493.16|490.76|492.93|490.53|493.16|490.76|492.93|490.53|0
1648217110000|2022-03-25 14:05:10|492.69|490.29|492.81|490.41|493.16|490.76|492.69|490.29|0
1648217120000|2022-03-25 14:05:20|493.86|491.46|494.09|491.69|494.09|491.69|493.62|491.22|0
1648217130000|2022-03-25 14:05:30|494.32|491.92|494.09|491.69|494.32|491.92|494.09|491.69|0
1648217140000|2022-03-25 14:05:40|493.86|491.46|493.39|490.99|493.86|491.46|493.39|490.99|0
1648217150000|2022-03-25 14:05:50|493.62|491.22|492.92|490.52|493.62|491.22|492.23|489.83|0
1648217160000|2022-03-25 14:06:00|492.58|490.18|492.46|490.06|493.16|490.76|492.46|490.06|0
1648217170000|2022-03-25 14:06:10|492.69|490.29|492.46|490.06|492.92|490.52|492.46|490.06|0
1648217180000|2022-03-25 14:06:20|492.23|489.83|491.99|489.59|492.23|489.83|491.76|489.36|0
1648217190000|2022-03-25 14:06:30|491.76|489.36|492.46|490.06|492.46|490.06|491.76|489.36|0
1648217200000|2022-03-25 14:06:40|492.23|489.83|491.76|489.36|492.23|489.83|491.76|489.36|0
1648217210000|2022-03-25 14:06:50|492.69|490.29|493.39|490.99|493.39|490.99|492.69|490.29|0
1648217220000|2022-03-25 14:07:00|493.86|491.46|494.09|491.69|494.32|491.92|493.86|491.46|0
1648217230000|2022-03-25 14:07:10|494.32|491.92|494.09|491.69|494.55|492.15|494.09|491.69|0
1648217240000|2022-03-25 14:07:20|493.86|491.46|493.16|490.76|493.86|491.46|493.16|490.76|0
1648217250000|2022-03-25 14:07:30|492.92|490.52|492.92|490.52|493.16|490.76|492.92|490.52|0
1648217260000|2022-03-25 14:07:40|493.16|490.76|493.86|491.46|493.86|491.46|493.16|490.76|0
1648217270000|2022-03-25 14:07:50|493.62|491.22|492.92|490.52|493.62|491.22|492.92|490.52|0
1648217280000|2022-03-25 14:08:00|492.69|490.29|493.86|491.46|493.86|491.46|492.69|490.29|0
1648217290000|2022-03-25 14:08:10|493.62|491.22|492.46|490.06|493.62|491.22|492.46|490.06|0
1648217300000|2022-03-25 14:08:20|492.23|489.83|491.53|489.13|492.23|489.83|491.3|488.9|0
1648217310000|2022-03-25 14:08:30|491.3|488.9|490.95|488.55|491.3|488.9|490.83|488.43|0
1648217320000|2022-03-25 14:08:40|491.06|488.66|490.83|488.43|491.3|488.9|490.83|488.43|0
1648217330000|2022-03-25 14:08:50|490.6|488.2|490.14|487.74|490.6|488.2|489.9|487.5|0
1648217340000|2022-03-25 14:09:00|489.9|487.5|489.44|487.04|489.9|487.5|489.44|487.04|0
1648217350000|2022-03-25 14:09:10|490.6|488.2|490.14|487.74|490.6|488.2|489.9|487.5|0
1648217360000|2022-03-25 14:09:20|489.9|487.5|489.44|487.04|489.9|487.5|489.21|486.81|0
1648217370000|2022-03-25 14:09:30|489.67|487.27|489.79|487.39|489.9|487.5|489.67|487.27|0
1648217380000|2022-03-25 14:09:40|489.9|487.5|489.9|487.5|490.14|487.74|489.9|487.5|0
1648217390000|2022-03-25 14:09:50|490.14|487.74|489.67|487.27|490.14|487.74|489.67|487.27|0
1648217400000|2022-03-25 14:10:00|489.9|487.5|489.67|487.27|490.14|487.74|489.21|486.81|0
1648217410000|2022-03-25 14:10:10|490.14|487.74|490.37|487.97|490.37|487.97|490.14|487.74|0
1648217420000|2022-03-25 14:10:20|489.79|487.39|489.67|487.27|490.14|487.74|489.67|487.27|0
1648217430000|2022-03-25 14:10:30|490.37|487.97|489.9|487.5|490.72|488.32|489.9|487.5|0
1648217440000|2022-03-25 14:10:40|489.67|487.27|488.05|485.65|489.67|487.27|488.05|485.65|0
1648217450000|2022-03-25 14:10:50|487.58|485.18|488.51|486.11|488.51|486.11|487.58|485.18|0
1648217460000|2022-03-25 14:11:00|488.97|486.57|489.44|487.04|489.44|487.04|488.97|486.57|0
1648217470000|2022-03-25 14:11:10|488.97|486.57|489.21|486.81|489.21|486.81|488.97|486.57|0
1648217480000|2022-03-25 14:11:20|488.97|486.57|488.28|485.88|488.97|486.57|488.05|485.65|0
1648217490000|2022-03-25 14:11:30|488.74|486.34|488.28|485.88|488.74|486.34|488.28|485.88|0
1648217500000|2022-03-25 14:11:40|488.51|486.11|488.05|485.65|488.51|486.11|488.05|485.65|0
1648217510000|2022-03-25 14:11:50|488.28|485.88|488.05|485.65|488.28|485.88|487.81|485.41|0
1648217520000|2022-03-25 14:12:00|487.35|484.95|487.58|485.18|488.05|485.65|487.35|484.95|0
1648217530000|2022-03-25 14:12:10|487.35|484.95|488.74|486.34|488.74|486.34|487.35|484.95|0
1648217540000|2022-03-25 14:12:20|488.51|486.11|488.97|486.57|489.21|486.81|488.51|486.11|0
1648217550000|2022-03-25 14:12:30|489.44|487.04|489.9|487.5|489.9|487.5|489.44|487.04|0
1648217560000|2022-03-25 14:12:40|489.67|487.27|489.21|486.81|489.9|487.5|489.21|486.81|0
1648217570000|2022-03-25 14:12:50|489.44|487.04|489.67|487.27|489.67|487.27|489.44|487.04|0
1648217580000|2022-03-25 14:13:00|489.9|487.5|490.37|487.97|490.37|487.97|489.9|487.5|0
1648217590000|2022-03-25 14:13:10|489.9|487.5|489.44|487.04|489.9|487.5|489.44|487.04|0
1648217600000|2022-03-25 14:13:20|489.9|487.5|488.97|486.57|489.9|487.5|488.97|486.57|0
1648217610000|2022-03-25 14:13:30|488.74|486.34|489.67|487.27|489.67|487.27|488.74|486.34|0
1648217620000|2022-03-25 14:13:40|489.21|486.81|488.97|486.57|489.21|486.81|488.74|486.34|0
1648217630000|2022-03-25 14:13:50|488.4|486|488.51|486.11|488.51|486.11|488.28|485.88|0
1648217640000|2022-03-25 14:14:00|488.05|485.65|488.17|485.77|488.28|485.88|488.05|485.65|0
1648217650000|2022-03-25 14:14:10|488.05|485.65|488.05|485.65|488.28|485.88|488.05|485.65|0
1648217660000|2022-03-25 14:14:20|488.51|486.11|488.97|486.57|488.97|486.57|488.51|486.11|0
1648217670000|2022-03-25 14:14:30|489.21|486.81|488.74|486.34|489.21|486.81|488.74|486.34|0
1648217680000|2022-03-25 14:14:40|489.21|486.81|489.67|487.27|489.67|487.27|489.09|486.69|0
1648217690000|2022-03-25 14:14:50|489.44|487.04|490.37|487.97|490.37|487.97|489.44|487.04|0
1648217700000|2022-03-25 14:15:00|491.06|488.66|490.37|487.97|491.06|488.66|490.37|487.97|0
1648217710000|2022-03-25 14:15:10|490.83|488.43|491.3|488.9|491.3|488.9|490.83|488.43|0
1648217720000|2022-03-25 14:15:20|491.53|489.13|491.53|489.13|491.53|489.13|491.53|489.13|0
1648217730000|2022-03-25 14:15:30|491.99|489.59|490.83|488.43|491.99|489.59|490.6|488.2|0
1648217740000|2022-03-25 14:15:40|490.6|488.2|490.6|488.2|490.83|488.43|490.6|488.2|0
1648217750000|2022-03-25 14:15:50|490.83|488.43|490.83|488.43|491.06|488.66|490.83|488.43|0
1648217760000|2022-03-25 14:16:00|490.6|488.2|490.6|488.2|490.95|488.55|490.6|488.2|0
1648217770000|2022-03-25 14:16:10|490.37|487.97|489.79|487.39|490.6|488.2|489.79|487.39|0
1648217780000|2022-03-25 14:16:20|490.13|487.73|490.6|488.2|490.6|488.2|490.13|487.73|0
1648217790000|2022-03-25 14:16:30|490.13|487.73|489.67|487.27|490.13|487.73|489.67|487.27|0
1648217800000|2022-03-25 14:16:40|489.44|487.04|489.9|487.5|489.9|487.5|489.44|487.04|0
1648217810000|2022-03-25 14:16:50|489.67|487.27|489.21|486.81|489.67|487.27|489.21|486.81|0
1648217820000|2022-03-25 14:17:00|488.97|486.57|488.74|486.34|489.67|487.27|488.74|486.34|0
1648217830000|2022-03-25 14:17:10|488.51|486.11|489.09|486.69|489.21|486.81|488.51|486.11|0
1648217840000|2022-03-25 14:17:20|489.67|487.27|489.67|487.27|489.67|487.27|489.44|487.04|0
1648217850000|2022-03-25 14:17:30|489.21|486.81|490.02|487.62|490.02|487.62|489.21|486.81|0
1648217860000|2022-03-25 14:17:40|490.13|487.73|490.6|488.2|490.6|488.2|490.13|487.73|0
1648217870000|2022-03-25 14:17:50|490.83|488.43|490.6|488.2|490.83|488.43|490.37|487.97|0
1648217880000|2022-03-25 14:18:00|490.72|488.32|491.06|488.66|491.3|488.9|490.72|488.32|0
1648217890000|2022-03-25 14:18:10|490.6|488.2|490.6|488.2|490.83|488.43|490.37|487.97|0
1648217900000|2022-03-25 14:18:20|490.37|487.97|489.21|486.81|490.37|487.97|489.21|486.81|0
1648217910000|2022-03-25 14:18:30|489.09|486.69|488.97|486.57|489.21|486.81|488.97|486.57|0
1648217920000|2022-03-25 14:18:40|488.74|486.34|488.97|486.57|488.97|486.57|488.74|486.34|0
1648217930000|2022-03-25 14:18:50|489.21|486.81|488.97|486.57|489.44|487.04|488.97|486.57|0
1648217940000|2022-03-25 14:19:00|488.51|486.11|488.28|485.88|488.74|486.34|488.28|485.88|0
1648217950000|2022-03-25 14:19:10|487.58|485.18|486.77|484.37|487.58|485.18|486.77|484.37|0
1648217960000|2022-03-25 14:19:20|486.65|484.25|485.96|483.56|486.65|484.25|485.96|483.56|0
1648217970000|2022-03-25 14:19:30|486.89|484.49|486.42|484.02|486.89|484.49|486.19|483.79|0
1648217980000|2022-03-25 14:19:40|486.19|483.79|485.96|483.56|486.42|484.02|485.96|483.56|0
1648217990000|2022-03-25 14:19:50|486.19|483.79|486.42|484.02|486.42|484.02|486.19|483.79|0
1648218000000|2022-03-25 14:20:00|486.19|483.79|485.73|483.33|486.19|483.79|485.73|483.33|0
1648218010000|2022-03-25 14:20:10|485.49|483.09|485.49|483.09|485.49|483.09|485.26|482.86|0
1648218020000|2022-03-25 14:20:20|485.96|483.56|485.96|483.56|486.42|484.02|485.96|483.56|0
1648218030000|2022-03-25 14:20:30|486.42|484.02|486.19|483.79|486.65|484.25|486.19|483.79|0
1648218040000|2022-03-25 14:20:40|485.96|483.56|485.73|483.33|485.96|483.56|485.73|483.33|0
1648218050000|2022-03-25 14:20:50|485.96|483.56|485.96|483.56|486.19|483.79|485.96|483.56|0
1648218060000|2022-03-25 14:21:00|485.03|482.63|485.61|483.21|485.96|483.56|485.03|482.63|0
1648218070000|2022-03-25 14:21:10|485.49|483.09|485.49|483.09|485.49|483.09|485.03|482.63|0
1648218080000|2022-03-25 14:21:20|485.26|482.86|484.57|482.17|485.26|482.86|484.57|482.17|0
1648218090000|2022-03-25 14:21:30|484.1|481.7|482.95|480.55|484.1|481.7|482.95|480.55|0
1648218100000|2022-03-25 14:21:40|483.18|480.78|482.95|480.55|483.18|480.78|482.95|480.55|0
1648218110000|2022-03-25 14:21:50|482.72|480.32|483.64|481.24|483.64|481.24|482.72|480.32|0
1648218120000|2022-03-25 14:22:00|483.41|481.01|483.87|481.47|483.99|481.59|483.41|481.01|0
1648218130000|2022-03-25 14:22:10|483.41|481.01|483.18|480.78|483.64|481.24|483.18|480.78|0
1648218140000|2022-03-25 14:22:20|482.95|480.55|480.64|478.24|482.95|480.55|480.64|478.24|0
1648218150000|2022-03-25 14:22:30|480.4|478|481.13|478.73|481.13|478.73|480.17|477.77|0
1648218160000|2022-03-25 14:22:40|480.9|478.5|480.67|478.27|481.13|478.73|480.67|478.27|0
1648218170000|2022-03-25 14:22:50|480.44|478.04|480.9|478.5|480.9|478.5|480.44|478.04|0
1648218180000|2022-03-25 14:23:00|480.67|478.27|480.06|477.66|480.9|478.5|480.06|477.66|0
1648218190000|2022-03-25 14:23:10|480.29|477.89|480.52|478.12|480.76|478.36|480.29|477.89|0
1648218200000|2022-03-25 14:23:20|480.76|478.36|480.52|478.12|480.76|478.36|480.29|477.89|0
1648218210000|2022-03-25 14:23:30|480.76|478.36|481.22|478.82|481.22|478.82|480.76|478.36|0
1648218220000|2022-03-25 14:23:40|480.76|478.36|480.76|478.36|480.99|478.59|480.76|478.36|0
1648218230000|2022-03-25 14:23:50|480.52|478.12|480.06|477.66|480.52|478.12|480.06|477.66|0
1648218240000|2022-03-25 14:24:00|479.37|476.97|477.98|475.58|479.37|476.97|477.98|475.58|0
1648218250000|2022-03-25 14:24:10|477.51|475.11|477.28|474.88|477.98|475.58|477.28|474.88|0
1648218260000|2022-03-25 14:24:20|478.1|475.7|478.21|475.81|478.21|475.81|477.74|475.34|0
1648218270000|2022-03-25 14:24:30|478.44|476.04|478.21|475.81|478.44|476.04|477.98|475.58|0
1648218280000|2022-03-25 14:24:40|478.44|476.04|478.79|476.39|478.9|476.5|478.44|476.04|0
1648218290000|2022-03-25 14:24:50|478.9|476.5|478.67|476.27|479.25|476.85|478.67|476.27|0
1648218300000|2022-03-25 14:25:00|478.9|476.5|478.67|476.27|478.9|476.5|478.67|476.27|0
1648218310000|2022-03-25 14:25:10|479.37|476.97|479.83|477.43|479.83|477.43|479.37|476.97|0
1648218320000|2022-03-25 14:25:20|480.06|477.66|480.06|477.66|480.29|477.89|480.06|477.66|0
1648218330000|2022-03-25 14:25:30|480.52|478.12|480.76|478.36|480.76|478.36|480.52|478.12|0
1648218340000|2022-03-25 14:25:40|481.22|478.82|481.45|479.05|481.45|479.05|480.99|478.59|0
1648218350000|2022-03-25 14:25:50|481.8|479.4|481.92|479.52|481.92|479.52|481.68|479.28|0
1648218360000|2022-03-25 14:26:00|482.61|480.21|482.61|480.21|482.61|480.21|482.61|480.21|0
1648218370000|2022-03-25 14:26:10|482.38|479.98|482.15|479.75|482.38|479.98|481.68|479.28|0
1648218380000|2022-03-25 14:26:20|481.68|479.28|481.92|479.52|481.92|479.52|481.68|479.28|0
1648218390000|2022-03-25 14:26:30|481.45|479.05|481.68|479.28|481.68|479.28|481.45|479.05|0
1648218400000|2022-03-25 14:26:40|481.45|479.05|480.99|478.59|481.45|479.05|480.76|478.36|0
1648218420000|2022-03-25 14:27:00|481.22|478.82|480.29|477.89|481.22|478.82|480.29|477.89|0
1648218430000|2022-03-25 14:27:10|480.06|477.66|481.22|478.82|481.22|478.82|480.06|477.66|0
1648218440000|2022-03-25 14:27:20|480.52|478.12|481.22|478.82|481.22|478.82|480.52|478.12|0
1648218450000|2022-03-25 14:27:30|480.99|478.59|481.45|479.05|481.45|479.05|480.99|478.59|0
1648218460000|2022-03-25 14:27:40|481.68|479.28|481.22|478.82|481.92|479.52|481.22|478.82|0
1648218470000|2022-03-25 14:27:50|480.88|478.48|480.76|478.36|480.88|478.48|480.76|478.36|0
1648218480000|2022-03-25 14:28:00|480.52|478.12|480.99|478.59|480.99|478.59|480.52|478.12|0
1648218490000|2022-03-25 14:28:10|481.22|478.82|481.22|478.82|481.22|478.82|480.76|478.36|0
1648218500000|2022-03-25 14:28:20|481.34|478.94|482.15|479.75|482.15|479.75|481.34|478.94|0
1648218510000|2022-03-25 14:28:30|481.92|479.52|481.92|479.52|481.92|479.52|481.92|479.52|0
1648218520000|2022-03-25 14:28:40|481.68|479.28|481.92|479.52|481.92|479.52|481.68|479.28|0
1648218530000|2022-03-25 14:28:50|482.15|479.75|482.61|480.21|482.61|480.21|482.15|479.75|0
1648218540000|2022-03-25 14:29:00|482.5|480.1|482.15|479.75|482.5|480.1|482.15|479.75|0
1648218550000|2022-03-25 14:29:10|481.92|479.52|481.92|479.52|482.15|479.75|481.92|479.52|0
1648218560000|2022-03-25 14:29:20|482.15|479.75|482.38|479.98|482.38|479.98|482.15|479.75|0
1648218570000|2022-03-25 14:29:30|482.5|480.1|482.61|480.21|482.61|480.21|482.5|480.1|0
1648218580000|2022-03-25 14:29:40|482.38|479.98|482.38|479.98|482.38|479.98|482.38|479.98|0
1648218590000|2022-03-25 14:29:50|482.61|480.21|482.61|480.21|482.61|480.21|482.38|479.98|0
1648218600000|2022-03-25 14:30:00|482.38|479.98|481.45|479.05|482.61|480.21|481.45|479.05|0
1648218610000|2022-03-25 14:30:10|481.68|479.28|482.38|479.98|482.38|479.98|481.68|479.28|0
1648218620000|2022-03-25 14:30:20|482.15|479.75|481.68|479.28|482.15|479.75|481.68|479.28|0
1648218630000|2022-03-25 14:30:30|481.45|479.05|481.45|479.05|481.45|479.05|481.45|479.05|0
1648218640000|2022-03-25 14:30:40|481.68|479.28|482.04|479.64|482.15|479.75|481.68|479.28|0
1648218650000|2022-03-25 14:30:50|481.91|479.51|481.91|479.51|482.38|479.98|481.91|479.51|0
1648218660000|2022-03-25 14:31:00|481.68|479.28|481.45|479.05|481.68|479.28|481.22|478.82|0
1648218670000|2022-03-25 14:31:10|482.15|479.75|482.15|479.75|482.15|479.75|481.91|479.51|0
1648218680000|2022-03-25 14:31:20|482.38|479.98|482.38|479.98|482.38|479.98|482.15|479.75|0
1648218690000|2022-03-25 14:31:30|482.15|479.75|481.91|479.51|482.15|479.75|481.91|479.51|0
1648218700000|2022-03-25 14:31:40|481.8|479.4|481.68|479.28|481.91|479.51|481.68|479.28|0
1648218710000|2022-03-25 14:31:50|481.45|479.05|480.99|478.59|481.45|479.05|480.99|478.59|0
1648218720000|2022-03-25 14:32:00|480.75|478.35|480.99|478.59|481.45|479.05|480.75|478.35|0
1648218730000|2022-03-25 14:32:10|481.22|478.82|481.22|478.82|481.45|479.05|481.11|478.71|0
1648218740000|2022-03-25 14:32:20|480.99|478.59|481.22|478.82|481.22|478.82|480.99|478.59|0
1648218750000|2022-03-25 14:32:30|480.99|478.59|480.99|478.59|480.99|478.59|480.75|478.35|0
1648218760000|2022-03-25 14:32:40|481.22|478.82|481.34|478.94|481.45|479.05|481.22|478.82|0
1648218770000|2022-03-25 14:32:50|480.99|478.59|480.75|478.35|480.99|478.59|480.75|478.35|0
1648218780000|2022-03-25 14:33:00|480.29|477.89|480.75|478.35|480.99|478.59|480.29|477.89|0
1648218790000|2022-03-25 14:33:10|481.22|478.82|480.99|478.59|481.45|479.05|480.99|478.59|0
1648218800000|2022-03-25 14:33:20|481.22|478.82|480.52|478.12|481.22|478.82|480.52|478.12|0
1648218810000|2022-03-25 14:33:30|480.06|477.66|479.36|476.96|480.06|477.66|479.36|476.96|0
1648218820000|2022-03-25 14:33:40|479.48|477.08|480.29|477.89|480.29|477.89|479.36|476.96|0
1648218830000|2022-03-25 14:33:50|479.83|477.43|479.83|477.43|480.06|477.66|479.83|477.43|0
1648218840000|2022-03-25 14:34:00|480.06|477.66|479.83|477.43|480.06|477.66|479.83|477.43|0
1648218850000|2022-03-25 14:34:10|479.6|477.2|479.48|477.08|479.6|477.2|479.36|476.96|0
1648218860000|2022-03-25 14:34:20|479.13|476.73|479.13|476.73|479.36|476.96|479.13|476.73|0
1648218870000|2022-03-25 14:34:30|478.9|476.5|478.67|476.27|479.13|476.73|478.67|476.27|0
1648218880000|2022-03-25 14:34:40|478.44|476.04|478.56|476.16|478.67|476.27|478.44|476.04|0
1648218890000|2022-03-25 14:34:50|478.44|476.04|477.97|475.57|478.44|476.04|477.97|475.57|0
1648218900000|2022-03-25 14:35:00|477.51|475.11|476.35|473.95|477.51|475.11|476.12|473.72|0
1648218910000|2022-03-25 14:35:10|476.59|474.19|476.59|474.19|476.82|474.42|476.59|474.19|0
1648218920000|2022-03-25 14:35:20|476.35|473.95|475.66|473.26|476.35|473.95|475.66|473.26|0
1648218930000|2022-03-25 14:35:30|475.89|473.49|475.89|473.49|476.35|473.95|475.89|473.49|0
1648218940000|2022-03-25 14:35:40|476.01|473.61|476.12|473.72|476.12|473.72|476.01|473.61|0
1648218950000|2022-03-25 14:35:50|476.35|473.95|476.12|473.72|476.35|473.95|476.12|473.72|0
1648218960000|2022-03-25 14:36:00|475.89|473.49|476.12|473.72|476.35|473.95|475.89|473.49|0
1648218970000|2022-03-25 14:36:10|476.35|473.95|475.89|473.49|476.35|473.95|475.66|473.26|0
1648218980000|2022-03-25 14:36:20|475.66|473.26|475.66|473.26|475.66|473.26|475.66|473.26|0
1648218990000|2022-03-25 14:36:30|475.43|473.03|475.89|473.49|475.89|473.49|475.43|473.03|0
1648219000000|2022-03-25 14:36:40|475.66|473.26|475.32|472.92|475.66|473.26|475.32|472.92|0
1648219010000|2022-03-25 14:36:50|474.97|472.57|475.32|472.92|475.32|472.92|474.97|472.57|0
1648219020000|2022-03-25 14:37:00|475.43|473.03|476.35|473.95|476.58|474.18|475.43|473.03|0
1648219030000|2022-03-25 14:37:10|476.58|474.18|476.58|474.18|476.58|474.18|476.35|473.95|0
1648219040000|2022-03-25 14:37:20|476.35|473.95|476.12|473.72|476.35|473.95|476.12|473.72|0
1648219050000|2022-03-25 14:37:30|475.89|473.49|475.89|473.49|475.89|473.49|475.89|473.49|0
1648219060000|2022-03-25 14:37:40|476.12|473.72|476.24|473.84|476.24|473.84|476.12|473.72|0
1648219070000|2022-03-25 14:37:50|475.66|473.26|475.66|473.26|475.66|473.26|475.66|473.26|0
1648219080000|2022-03-25 14:38:00|475.78|473.38|475.43|473.03|475.89|473.49|475.43|473.03|0
1648219090000|2022-03-25 14:38:10|475.66|473.26|475.66|473.26|475.66|473.26|475.43|473.03|0
1648219100000|2022-03-25 14:38:20|475.78|473.38|475.89|473.49|475.89|473.49|475.2|472.8|0
1648219110000|2022-03-25 14:38:30|476.35|473.95|476.35|473.95|476.58|474.18|476.35|473.95|0
1648219120000|2022-03-25 14:38:40|476.58|474.18|476.82|474.42|476.82|474.42|476.58|474.18|0
1648219130000|2022-03-25 14:38:50|476.58|474.18|477.05|474.65|477.05|474.65|476.58|474.18|0
1648219140000|2022-03-25 14:39:00|476.82|474.42|476.82|474.42|477.05|474.65|476.82|474.42|0
1648219150000|2022-03-25 14:39:10|476.58|474.18|476.35|473.95|476.58|474.18|476.35|473.95|0
1648219160000|2022-03-25 14:39:20|476.12|473.72|476.7|474.3|476.7|474.3|475.89|473.49|0
1648219170000|2022-03-25 14:39:30|476.82|474.42|477.28|474.88|477.28|474.88|476.82|474.42|0
1648219180000|2022-03-25 14:39:40|477.51|475.11|477.28|474.88|477.51|475.11|477.28|474.88|0
1648219190000|2022-03-25 14:39:50|477.51|475.11|477.51|475.11|477.51|475.11|477.51|475.11|0
1648219200000|2022-03-25 14:40:00|477.63|475.23|477.51|475.11|477.63|475.23|477.05|474.65|0
1648219210000|2022-03-25 14:40:10|478.44|476.04|478.2|475.8|478.44|476.04|477.97|475.57|0
1648219220000|2022-03-25 14:40:20|477.97|475.57|478.2|475.8|478.44|476.04|477.97|475.57|0
1648219230000|2022-03-25 14:40:30|477.97|475.57|477.97|475.57|477.97|475.57|477.74|475.34|0
1648219240000|2022-03-25 14:40:40|477.74|475.34|478.2|475.8|478.2|475.8|477.74|475.34|0
1648219250000|2022-03-25 14:40:50|477.51|475.11|476.82|474.42|477.51|475.11|476.82|474.42|0
1648219260000|2022-03-25 14:41:00|476.12|473.72|475.43|473.03|476.12|473.72|475.43|473.03|0
1648219270000|2022-03-25 14:41:10|475.2|472.8|475.2|472.8|475.43|473.03|475.2|472.8|0
1648219280000|2022-03-25 14:41:20|474.97|472.57|475.2|472.8|475.43|473.03|474.97|472.57|0
1648219290000|2022-03-25 14:41:30|474.97|472.57|474.73|472.33|474.97|472.57|474.73|472.33|0
1648219300000|2022-03-25 14:41:40|474.5|472.1|474.73|472.33|474.73|472.33|474.5|472.1|0
1648219310000|2022-03-25 14:41:50|475.2|472.8|474.97|472.57|475.2|472.8|474.97|472.57|0
1648219320000|2022-03-25 14:42:00|474.73|472.33|473.81|471.41|474.73|472.33|473.81|471.41|0
1648219330000|2022-03-25 14:42:10|473.58|471.18|473.58|471.18|473.81|471.41|473.58|471.18|0
1648219340000|2022-03-25 14:42:20|473.35|470.95|473.35|470.95|473.81|471.41|473.12|470.72|0
1648219350000|2022-03-25 14:42:30|473.12|470.72|473.81|471.41|473.81|471.41|473.12|470.72|0
1648219360000|2022-03-25 14:42:40|473.58|471.18|473.35|470.95|473.81|471.41|473.35|470.95|0
1648219370000|2022-03-25 14:42:50|472.89|470.49|473.35|470.95|473.35|470.95|472.89|470.49|0
1648219380000|2022-03-25 14:43:00|473.58|471.18|472.42|470.02|473.58|471.18|472.42|470.02|0
1648219390000|2022-03-25 14:43:10|472.66|470.26|472.42|470.02|472.89|470.49|472.42|470.02|0
1648219400000|2022-03-25 14:43:20|473.12|470.72|472.89|470.49|473.12|470.72|472.66|470.26|0
1648219410000|2022-03-25 14:43:30|473.12|470.72|473.35|470.95|473.35|470.95|473.12|470.72|0
1648219420000|2022-03-25 14:43:40|473.58|471.18|474.04|471.64|474.04|471.64|473.58|471.18|0
1648219440000|2022-03-25 14:44:00|473.81|471.41|474.04|471.64|474.27|471.87|473.81|471.41|0
1648219450000|2022-03-25 14:44:10|474.27|471.87|474.5|472.1|474.5|472.1|474.27|471.87|0
1648219460000|2022-03-25 14:44:20|474.04|471.64|474.5|472.1|474.5|472.1|474.04|471.64|0
1648219470000|2022-03-25 14:44:30|474.27|471.87|474.5|472.1|474.5|472.1|474.27|471.87|0
1648219480000|2022-03-25 14:44:40|474.27|471.87|474.73|472.33|474.73|472.33|474.27|471.87|0
1648219490000|2022-03-25 14:44:50|474.39|471.99|473.35|470.95|474.5|472.1|473.35|470.95|0
1648219500000|2022-03-25 14:45:00|473.81|471.41|474.04|471.64|474.04|471.64|473.81|471.41|0
1648219510000|2022-03-25 14:45:10|474.5|472.1|474.73|472.33|474.96|472.56|474.27|471.87|0
1648219520000|2022-03-25 14:45:20|474.5|472.1|474.04|471.64|474.5|472.1|474.04|471.64|0
1648219530000|2022-03-25 14:45:30|474.27|471.87|474.04|471.64|474.27|471.87|473.81|471.41|0
1648219540000|2022-03-25 14:45:40|474.27|471.87|474.77|472.37|474.77|472.37|474.27|471.87|0
1648219550000|2022-03-25 14:45:50|474.54|472.14|474.54|472.14|474.77|472.37|474.54|472.14|0
1648219560000|2022-03-25 14:46:00|474.08|471.68|473.62|471.22|474.08|471.68|473.62|471.22|0
1648219570000|2022-03-25 14:46:10|473.38|470.98|473.85|471.45|473.85|471.45|473.38|470.98|0
1648219580000|2022-03-25 14:46:20|473.62|471.22|473.62|471.22|473.62|471.22|473.62|471.22|0
1648219590000|2022-03-25 14:46:30|473.85|471.45|473.5|471.1|473.85|471.45|473.5|471.1|0
1648219600000|2022-03-25 14:46:40|473.38|470.98|474.08|471.68|474.2|471.8|473.38|470.98|0
1648219610000|2022-03-25 14:46:50|473.85|471.45|474.08|471.68|474.31|471.91|473.85|471.45|0
1648219620000|2022-03-25 14:47:00|473.85|471.45|473.85|471.45|473.85|471.45|473.85|471.45|0
1648219630000|2022-03-25 14:47:10|473.62|471.22|474.08|471.68|474.08|471.68|473.62|471.22|0
1648219640000|2022-03-25 14:47:20|473.85|471.45|473.15|470.75|474.08|471.68|473.15|470.75|0
1648219650000|2022-03-25 14:47:30|473.38|470.98|473.62|471.22|473.62|471.22|473.38|470.98|0
1648219660000|2022-03-25 14:47:40|473.38|470.98|473.15|470.75|473.38|470.98|473.04|470.64|0
1648219670000|2022-03-25 14:47:50|472.92|470.52|472.69|470.29|472.92|470.52|472.46|470.06|0
1648219680000|2022-03-25 14:48:00|472.92|470.52|472.92|470.52|472.92|470.52|472.69|470.29|0
1648219690000|2022-03-25 14:48:10|472.69|470.29|472.69|470.29|472.92|470.52|472.69|470.29|0
1648219700000|2022-03-25 14:48:20|472.92|470.52|472.92|470.52|473.15|470.75|472.92|470.52|0
1648219710000|2022-03-25 14:48:30|472.81|470.41|473.38|470.98|473.38|470.98|472.81|470.41|0
1648219720000|2022-03-25 14:48:40|473.62|471.22|473.62|471.22|473.62|471.22|473.62|471.22|0
1648219730000|2022-03-25 14:48:50|473.85|471.45|474.31|471.91|474.31|471.91|473.62|471.22|0
1648219740000|2022-03-25 14:49:00|474.08|471.68|474.31|471.91|474.31|471.91|473.62|471.22|0
1648219750000|2022-03-25 14:49:10|474.54|472.14|474.77|472.37|475|472.6|474.54|472.14|0
1648219760000|2022-03-25 14:49:20|475.23|472.83|475.93|473.53|476.16|473.76|475.23|472.83|0
1648219770000|2022-03-25 14:49:30|476.16|473.76|475.69|473.29|476.16|473.76|475.69|473.29|0
1648219780000|2022-03-25 14:49:40|475.93|473.53|475.93|473.53|475.93|473.53|475.69|473.29|0
1648219790000|2022-03-25 14:49:50|475.69|473.29|475.46|473.06|475.69|473.29|475.23|472.83|0
1648219800000|2022-03-25 14:50:00|475.23|472.83|475|472.6|475.23|472.83|474.77|472.37|0
1648219810000|2022-03-25 14:50:10|474.31|471.91|474.77|472.37|474.77|472.37|474.08|471.68|0
1648219820000|2022-03-25 14:50:20|475.23|472.83|475.69|473.29|475.69|473.29|475.23|472.83|0
1648219830000|2022-03-25 14:50:30|475.46|473.06|475.23|472.83|475.46|473.06|475.23|472.83|0
1648219840000|2022-03-25 14:50:40|475.46|473.06|475.69|473.29|475.69|473.29|475.46|473.06|0
1648219850000|2022-03-25 14:50:50|475.93|473.53|475.93|473.53|475.93|473.53|475.93|473.53|0
1648219860000|2022-03-25 14:51:00|476.16|473.76|476.85|474.45|476.85|474.45|476.16|473.76|0
1648219870000|2022-03-25 14:51:10|476.16|473.76|476.62|474.22|476.62|474.22|476.16|473.76|0
1648219880000|2022-03-25 14:51:20|476.85|474.45|476.62|474.22|476.85|474.45|476.62|474.22|0
1648219890000|2022-03-25 14:51:30|476.85|474.45|476.39|473.99|476.85|474.45|476.39|473.99|0
1648219900000|2022-03-25 14:51:40|476.62|474.22|476.39|473.99|476.74|474.34|476.39|473.99|0
1648219910000|2022-03-25 14:51:50|476.16|473.76|476.39|473.99|476.39|473.99|476.16|473.76|0
1648219920000|2022-03-25 14:52:00|475.93|473.53|475.69|473.29|476.39|473.99|475.69|473.29|0
1648219930000|2022-03-25 14:52:10|475.93|473.53|475.93|473.53|475.93|473.53|475.69|473.29|0
1648219940000|2022-03-25 14:52:20|475.69|473.29|475.69|473.29|475.69|473.29|475.69|473.29|0
1648219950000|2022-03-25 14:52:30|475.93|473.53|475.69|473.29|475.93|473.53|475.69|473.29|0
1648219960000|2022-03-25 14:52:40|475.46|473.06|475.23|472.83|475.46|473.06|475.23|472.83|0
1648219970000|2022-03-25 14:52:50|475|472.6|475.69|473.29|475.69|473.29|475|472.6|0
1648219980000|2022-03-25 14:53:00|475.46|473.06|475|472.6|475.46|473.06|475|472.6|0
1648219990000|2022-03-25 14:53:10|475.23|472.83|475.69|473.29|475.69|473.29|475.23|472.83|0
1648220000000|2022-03-25 14:53:20|475.23|472.83|476.16|473.76|476.16|473.76|475.23|472.83|0
1648220010000|2022-03-25 14:53:30|476.39|473.99|476.62|474.22|476.62|474.22|476.39|473.99|0
1648220020000|2022-03-25 14:53:40|476.85|474.45|477.31|474.91|477.31|474.91|476.85|474.45|0
1648220030000|2022-03-25 14:53:50|477.54|475.14|477.78|475.38|478.01|475.61|477.54|475.14|0
1648220040000|2022-03-25 14:54:00|477.54|475.14|478.7|476.3|478.93|476.53|477.54|475.14|0
1648220050000|2022-03-25 14:54:10|478.93|476.53|479.16|476.76|479.16|476.76|478.93|476.53|0
1648220060000|2022-03-25 14:54:20|478.93|476.53|479.16|476.76|479.16|476.76|478.93|476.53|0
1648220070000|2022-03-25 14:54:30|479.4|477|480.09|477.69|480.09|477.69|479.4|477|0
1648220080000|2022-03-25 14:54:40|479.86|477.46|479.16|476.76|479.86|477.46|479.16|476.76|0
1648220090000|2022-03-25 14:54:50|478.7|476.3|478.7|476.3|478.7|476.3|478.47|476.07|0
1648220100000|2022-03-25 14:55:00|478.93|476.53|478.47|476.07|478.93|476.53|478.47|476.07|0
1648220110000|2022-03-25 14:55:10|478.24|475.84|477.54|475.14|478.24|475.84|477.54|475.14|0
1648220120000|2022-03-25 14:55:20|477.66|475.26|477.54|475.14|477.66|475.26|477.54|475.14|0
1648220130000|2022-03-25 14:55:30|477.31|474.91|478.47|476.07|478.47|476.07|477.31|474.91|0
1648220140000|2022-03-25 14:55:40|478.93|476.53|478.7|476.3|479.16|476.76|478.7|476.3|0
1648220150000|2022-03-25 14:55:50|479.16|476.76|479.4|477|479.4|477|479.16|476.76|0
1648220160000|2022-03-25 14:56:00|479.63|477.23|479.63|477.23|480.09|477.69|479.63|477.23|0
1648220170000|2022-03-25 14:56:10|478.93|476.53|478.24|475.84|478.93|476.53|478.24|475.84|0
1648220180000|2022-03-25 14:56:20|479.16|476.76|478.7|476.3|479.16|476.76|478.7|476.3|0
1648220190000|2022-03-25 14:56:30|478.24|475.84|478.24|475.84|478.36|475.96|478.24|475.84|0
1648220200000|2022-03-25 14:56:40|478.7|476.3|477.78|475.38|478.7|476.3|477.78|475.38|0
1648220210000|2022-03-25 14:56:50|478.01|475.61|477.54|475.14|478.01|475.61|477.54|475.14|0
1648220220000|2022-03-25 14:57:00|477.78|475.38|478.24|475.84|478.24|475.84|477.54|475.14|0
1648220230000|2022-03-25 14:57:10|477.78|475.38|477.54|475.14|477.78|475.38|477.31|474.91|0
1648220240000|2022-03-25 14:57:20|477.31|474.91|477.78|475.38|477.78|475.38|477.31|474.91|0
1648220250000|2022-03-25 14:57:30|477.54|475.14|478.13|475.73|478.13|475.73|477.54|475.14|0
1648220260000|2022-03-25 14:57:40|477.54|475.14|477.54|475.14|477.54|475.14|477.54|475.14|0
1648220270000|2022-03-25 14:57:50|477.31|474.91|477.54|475.14|477.54|475.14|477.31|474.91|0
1648220280000|2022-03-25 14:58:00|477.08|474.68|476.85|474.45|477.08|474.68|476.85|474.45|0
1648220290000|2022-03-25 14:58:10|477.77|475.37|477.77|475.37|478.01|475.61|477.77|475.37|0
1648220300000|2022-03-25 14:58:20|478.01|475.61|477.77|475.37|478.24|475.84|477.77|475.37|0
1648220310000|2022-03-25 14:58:30|478.24|475.84|478.47|476.07|478.47|476.07|478.01|475.61|0
1648220320000|2022-03-25 14:58:40|478.7|476.3|478.47|476.07|478.7|476.3|478.47|476.07|0
1648220330000|2022-03-25 14:58:50|478.01|475.61|478.47|476.07|478.47|476.07|478.01|475.61|0
1648220340000|2022-03-25 14:59:00|478.24|475.84|477.31|474.91|478.24|475.84|477.31|474.91|0
1648220350000|2022-03-25 14:59:10|477.54|475.14|478.01|475.61|478.24|475.84|477.54|475.14|0
1648220360000|2022-03-25 14:59:20|478.47|476.07|478.93|476.53|478.93|476.53|478.47|476.07|0
1648220370000|2022-03-25 14:59:30|479.16|476.76|479.16|476.76|479.16|476.76|478.93|476.53|0
1648220380000|2022-03-25 14:59:40|479.4|477|478.93|476.53|479.4|477|478.82|476.42|0
1648220390000|2022-03-25 14:59:50|478.82|476.42|478.47|476.07|478.82|476.42|478.47|476.07|0
1648220400000|2022-03-25 15:00:00|477.66|475.26|478.24|475.84|478.24|475.84|476.85|474.45|0
1648220410000|2022-03-25 15:00:10|478.01|475.61|478.93|476.53|478.93|476.53|478.01|475.61|0
1648220420000|2022-03-25 15:00:20|479.4|477|479.86|477.46|480.32|477.92|479.4|477|0
1648220430000|2022-03-25 15:00:30|479.98|477.58|480.09|477.69|480.09|477.69|479.86|477.46|0
1648220440000|2022-03-25 15:00:40|480.32|477.92|481.02|478.62|481.02|478.62|480.09|477.69|0
1648220450000|2022-03-25 15:00:50|480.55|478.15|480.55|478.15|480.55|478.15|480.09|477.69|0
1648220460000|2022-03-25 15:01:00|480.79|478.39|480.55|478.15|480.79|478.39|480.55|478.15|0
1648220470000|2022-03-25 15:01:10|480.79|478.39|482.41|480.01|482.41|480.01|480.79|478.39|0
1648220480000|2022-03-25 15:01:20|482.64|480.24|483.34|480.94|483.57|481.17|482.64|480.24|0
1648220490000|2022-03-25 15:01:30|483.57|481.17|483.34|480.94|483.8|481.4|483.34|480.94|0
1648220500000|2022-03-25 15:01:40|484.5|482.1|484.96|482.56|485.66|483.26|484.5|482.1|0
1648220510000|2022-03-25 15:01:50|484.5|482.1|485.2|482.8|485.2|482.8|484.5|482.1|0
1648220520000|2022-03-25 15:02:00|485.43|483.03|485.66|483.26|485.66|483.26|485.2|482.8|0
1648220530000|2022-03-25 15:02:10|485.2|482.8|484.27|481.87|485.2|482.8|484.27|481.87|0
1648220540000|2022-03-25 15:02:20|484.39|481.99|484.5|482.1|484.96|482.56|484.39|481.99|0
1648220550000|2022-03-25 15:02:30|484.73|482.33|484.27|481.87|484.73|482.33|484.03|481.63|0
1648220560000|2022-03-25 15:02:40|484.03|481.63|484.27|481.87|484.27|481.87|484.03|481.63|0
1648220570000|2022-03-25 15:02:50|484.5|482.1|484.5|482.1|484.5|482.1|484.27|481.87|0
1648220580000|2022-03-25 15:03:00|484.27|481.87|484.15|481.75|484.27|481.87|484.03|481.63|0
1648220590000|2022-03-25 15:03:10|483.57|481.17|483.8|481.4|484.03|481.63|483.57|481.17|0
1648220600000|2022-03-25 15:03:20|483.57|481.17|483.8|481.4|483.8|481.4|483.57|481.17|0
1648220610000|2022-03-25 15:03:30|483.11|480.71|482.87|480.47|483.11|480.71|482.87|480.47|0
1648220620000|2022-03-25 15:03:40|483.11|480.71|483.34|480.94|483.57|481.17|483.11|480.71|0
1648220630000|2022-03-25 15:03:50|483.23|480.83|482.64|480.24|483.23|480.83|482.64|480.24|0
1648220640000|2022-03-25 15:04:00|482.87|480.47|483.57|481.17|483.8|481.4|482.87|480.47|0
1648220650000|2022-03-25 15:04:10|483.8|481.4|483.57|481.17|483.8|481.4|483.57|481.17|0
1648220660000|2022-03-25 15:04:20|483.34|480.94|483.34|480.94|483.34|480.94|483.11|480.71|0
1648220670000|2022-03-25 15:04:30|483.57|481.17|483.8|481.4|483.8|481.4|483.57|481.17|0
1648220680000|2022-03-25 15:04:40|483.34|480.94|483.34|480.94|483.34|480.94|483.11|480.71|0
1648220690000|2022-03-25 15:04:50|483.11|480.71|483.34|480.94|483.57|481.17|483.11|480.71|0
1648220700000|2022-03-25 15:05:00|483.57|481.17|483.8|481.4|483.8|481.4|483.11|480.71|0
1648220710000|2022-03-25 15:05:10|484.03|481.63|483.8|481.4|484.03|481.63|483.8|481.4|0
1648220720000|2022-03-25 15:05:20|483.57|481.17|484.27|481.87|484.39|481.99|483.57|481.17|0
1648220730000|2022-03-25 15:05:30|484.5|482.1|483.8|481.4|484.5|482.1|483.8|481.4|0
1648220740000|2022-03-25 15:05:40|483.34|480.94|482.64|480.24|483.34|480.94|482.64|480.24|0
1648220750000|2022-03-25 15:05:50|483.34|480.94|483.57|481.17|483.8|481.4|483.34|480.94|0
1648220760000|2022-03-25 15:06:00|483.34|480.94|483.57|481.17|483.57|481.17|482.87|480.47|0
1648220770000|2022-03-25 15:06:10|483.1|480.7|483.1|480.7|483.1|480.7|483.1|480.7|0
1648220780000|2022-03-25 15:06:20|482.87|480.47|482.64|480.24|482.87|480.47|482.64|480.24|0
1648220790000|2022-03-25 15:06:30|482.87|480.47|482.41|480.01|482.87|480.47|482.41|480.01|0
1648220800000|2022-03-25 15:06:40|482.87|480.47|482.64|480.24|482.87|480.47|482.64|480.24|0
1648220810000|2022-03-25 15:06:50|482.87|480.47|482.41|480.01|482.87|480.47|482.41|480.01|0
1648220820000|2022-03-25 15:07:00|482.64|480.24|482.87|480.47|483.1|480.7|482.64|480.24|0
1648220830000|2022-03-25 15:07:10|482.64|480.24|482.41|480.01|482.64|480.24|482.41|480.01|0
1648220840000|2022-03-25 15:07:20|482.87|480.47|483.1|480.7|483.1|480.7|482.87|480.47|0
1648220850000|2022-03-25 15:07:30|483.34|480.94|483.57|481.17|483.57|481.17|483.1|480.7|0
1648220860000|2022-03-25 15:07:40|483.8|481.4|485.19|482.79|485.19|482.79|483.8|481.4|0
1648220870000|2022-03-25 15:07:50|485.55|483.15|484.73|482.33|485.55|483.15|484.73|482.33|0
1648220880000|2022-03-25 15:08:00|485.43|483.03|485.19|482.79|485.66|483.26|484.96|482.56|0
1648220890000|2022-03-25 15:08:10|485.89|483.49|487.52|485.12|487.52|485.12|485.89|483.49|0
1648220900000|2022-03-25 15:08:20|488.22|485.82|487.52|485.12|488.22|485.82|487.05|484.65|0
1648220910000|2022-03-25 15:08:30|487.29|484.89|489.15|486.75|489.38|486.98|487.29|484.89|0
1648220920000|2022-03-25 15:08:40|489.62|487.22|490.31|487.91|490.31|487.91|489.62|487.22|0
1648220930000|2022-03-25 15:08:50|489.85|487.45|489.85|487.45|490.08|487.68|489.38|486.98|0
1648220940000|2022-03-25 15:09:00|491.01|488.61|491.71|489.31|491.71|489.31|490.78|488.38|0
1648220950000|2022-03-25 15:09:10|491.48|489.08|492.65|490.25|492.65|490.25|491.25|488.85|0
1648220960000|2022-03-25 15:09:20|492.88|490.48|493.58|491.18|493.58|491.18|492.88|490.48|0
1648220970000|2022-03-25 15:09:30|493.34|490.94|493.81|491.41|493.81|491.41|493.34|490.94|0
1648220980000|2022-03-25 15:09:40|494.05|491.65|493.81|491.41|494.05|491.65|493.58|491.18|0
1648220990000|2022-03-25 15:09:50|493.58|491.18|494.28|491.88|494.28|491.88|493.58|491.18|0
1648221000000|2022-03-25 15:10:00|494.51|492.11|494.75|492.35|494.75|492.35|494.28|491.88|0
1648221010000|2022-03-25 15:10:10|495.21|492.81|497.08|494.68|497.08|494.68|495.21|492.81|0
1648221020000|2022-03-25 15:10:20|496.38|493.98|497.08|494.68|497.08|494.68|496.38|493.98|0
1648221030000|2022-03-25 15:10:30|496.61|494.21|496.61|494.21|496.97|494.57|496.61|494.21|0
1648221040000|2022-03-25 15:10:40|498.25|495.85|498.95|496.55|498.95|496.55|498.02|495.62|0
1648221050000|2022-03-25 15:10:50|497.78|495.38|497.44|495.04|498.25|495.85|497.32|494.92|0
1648221060000|2022-03-25 15:11:00|498.02|495.62|497.55|495.15|498.02|495.62|497.32|494.92|0
1648221070000|2022-03-25 15:11:10|497.32|494.92|497.78|495.38|497.78|495.38|497.32|494.92|0
1648221080000|2022-03-25 15:11:20|498.72|496.32|498.25|495.85|499.42|497.02|498.25|495.85|0
1648221090000|2022-03-25 15:11:30|499.19|496.79|498.48|496.08|499.65|497.25|498.48|496.08|0
1648221100000|2022-03-25 15:11:40|498.25|495.85|498.48|496.08|498.72|496.32|498.25|495.85|0
1648221110000|2022-03-25 15:11:50|499.19|496.79|499.07|496.67|499.19|496.79|498.95|496.55|0
1648221120000|2022-03-25 15:12:00|498.72|496.32|499.19|496.79|499.19|496.79|498.25|495.85|0
1648221130000|2022-03-25 15:12:10|498.95|496.55|499.19|496.79|499.19|496.79|498.95|496.55|0
1648221140000|2022-03-25 15:12:20|499.42|497.02|500.36|497.96|500.36|497.96|499.42|497.02|0
1648221150000|2022-03-25 15:12:30|499.89|497.49|500.83|498.43|501.06|498.66|499.89|497.49|0
1648221160000|2022-03-25 15:12:40|501.53|499.13|501.29|498.89|501.53|499.13|500.59|498.19|0
1648221170000|2022-03-25 15:12:50|501.53|499.13|500.83|498.43|501.53|499.13|500.83|498.43|0
1648221180000|2022-03-25 15:13:00|501.29|498.89|501.53|499.13|501.53|499.13|501.06|498.66|0
1648221190000|2022-03-25 15:13:10|502.23|499.83|501.76|499.36|502.23|499.83|501.53|499.13|0
1648221200000|2022-03-25 15:13:20|502|499.6|501.29|498.89|502|499.6|501.29|498.89|0
1648221210000|2022-03-25 15:13:30|501.53|499.13|501.34|498.94|501.53|499.13|501.1|498.7|0
1648221220000|2022-03-25 15:13:40|501.92|499.52|500.98|498.58|501.92|499.52|500.98|498.58|0
1648221230000|2022-03-25 15:13:50|500.52|498.12|500.28|497.88|500.75|498.35|500.28|497.88|0
1648221240000|2022-03-25 15:14:00|500.98|498.58|501.1|498.7|501.1|498.7|500.75|498.35|0
1648221250000|2022-03-25 15:14:10|500.98|498.58|500.75|498.35|501.45|499.05|500.75|498.35|0
1648221260000|2022-03-25 15:14:20|500.52|498.12|500.52|498.12|500.52|498.12|500.52|498.12|0
1648221270000|2022-03-25 15:14:30|500.98|498.58|500.98|498.58|500.98|498.58|500.98|498.58|0
1648221280000|2022-03-25 15:14:40|501.22|498.82|500.75|498.35|501.22|498.82|500.52|498.12|0
1648221290000|2022-03-25 15:14:50|501.5|499.1|500.8|498.4|501.5|499.1|500.8|498.4|0
1648221300000|2022-03-25 15:15:00|501.03|498.63|501.73|499.33|501.73|499.33|501.03|498.63|0
1648221310000|2022-03-25 15:15:10|501.5|499.1|501.26|498.86|501.73|499.33|501.26|498.86|0
1648221320000|2022-03-25 15:15:20|501.73|499.33|501.26|498.86|501.73|499.33|501.26|498.86|0
1648221330000|2022-03-25 15:15:30|500.57|498.17|501.39|498.99|501.39|498.99|500.57|498.17|0
1648221340000|2022-03-25 15:15:40|501.5|499.1|499.63|497.23|501.5|499.1|499.63|497.23|0
1648221350000|2022-03-25 15:15:50|499.4|497|499.4|497|499.4|497|499.17|496.77|0
1648221360000|2022-03-25 15:16:00|499.06|496.66|498.7|496.3|499.06|496.66|498.47|496.07|0
1648221370000|2022-03-25 15:16:10|498.47|496.07|498.94|496.54|498.94|496.54|498.47|496.07|0
1648221380000|2022-03-25 15:16:20|498.47|496.07|498.24|495.84|498.47|496.07|498.24|495.84|0
1648221390000|2022-03-25 15:16:30|497.77|495.37|498.47|496.07|498.47|496.07|497.77|495.37|0
1648221400000|2022-03-25 15:16:40|498.7|496.3|498.59|496.19|498.7|496.3|498.47|496.07|0
1648221410000|2022-03-25 15:16:50|498.47|496.07|498.59|496.19|498.94|496.54|498.47|496.07|0
1648221420000|2022-03-25 15:17:00|498.47|496.07|499.63|497.23|499.63|497.23|498.47|496.07|0
1648221430000|2022-03-25 15:17:10|499.87|497.47|499.63|497.23|499.87|497.47|499.52|497.12|0
1648221440000|2022-03-25 15:17:20|499.87|497.47|498.94|496.54|499.87|497.47|498.94|496.54|0
1648221450000|2022-03-25 15:17:30|499.17|496.77|499.17|496.77|499.4|497|499.17|496.77|0
1648221460000|2022-03-25 15:17:40|498.74|496.34|498.04|495.64|498.74|496.34|498.04|495.64|0
1648221470000|2022-03-25 15:17:50|497.93|495.53|498.27|495.87|498.27|495.87|497.93|495.53|0
1648221480000|2022-03-25 15:18:00|498.04|495.64|498.56|496.16|498.8|496.4|498.04|495.64|0
1648221490000|2022-03-25 15:18:10|499.03|496.63|498.8|496.4|499.26|496.86|498.8|496.4|0
1648221500000|2022-03-25 15:18:20|498.1|495.7|498.33|495.93|498.33|495.93|497.87|495.47|0
1648221510000|2022-03-25 15:18:30|498.56|496.16|498.1|495.7|498.8|496.4|498.1|495.7|0
1648221520000|2022-03-25 15:18:40|498.33|495.93|498.8|496.4|498.8|496.4|498.33|495.93|0
1648221530000|2022-03-25 15:18:50|499.03|496.63|499.26|496.86|499.26|496.86|499.03|496.63|0
1648221540000|2022-03-25 15:19:00|499.49|497.09|500.42|498.02|500.42|498.02|499.49|497.09|0
1648221550000|2022-03-25 15:19:10|500.19|497.79|499.73|497.33|500.19|497.79|499.73|497.33|0
1648221560000|2022-03-25 15:19:20|500.19|497.79|500.65|498.25|500.65|498.25|500.19|497.79|0
1648221570000|2022-03-25 15:19:30|500.89|498.49|501.58|499.18|501.58|499.18|500.89|498.49|0
1648221580000|2022-03-25 15:19:40|501.35|498.95|501.24|498.84|501.35|498.95|501.12|498.72|0
1648221590000|2022-03-25 15:19:50|502.05|499.65|501.58|499.18|502.05|499.65|501.58|499.18|0
1648221600000|2022-03-25 15:20:00|501.82|499.42|501.71|499.31|501.82|499.42|501.71|499.31|0
1648221610000|2022-03-25 15:20:10|501.82|499.42|502.05|499.65|502.05|499.65|501.47|499.07|0
1648221620000|2022-03-25 15:20:20|502.28|499.88|502.28|499.88|502.28|499.88|501.82|499.42|0
1648221630000|2022-03-25 15:20:30|502.05|499.65|502.75|500.35|502.75|500.35|502.05|499.65|0
1648221640000|2022-03-25 15:20:40|502.98|500.58|503.45|501.05|503.68|501.28|502.98|500.58|0
1648221650000|2022-03-25 15:20:50|502.98|500.58|502.05|499.65|502.98|500.58|502.05|499.65|0
1648221660000|2022-03-25 15:21:00|502.28|499.88|501.82|499.42|502.28|499.88|501.35|498.95|0
1648221670000|2022-03-25 15:21:10|502.51|500.11|502.51|500.11|502.75|500.35|502.51|500.11|0
1648221680000|2022-03-25 15:21:20|502.75|500.35|502.98|500.58|503.21|500.81|502.75|500.35|0
1648221690000|2022-03-25 15:21:30|503.21|500.81|503.45|501.05|503.45|501.05|502.98|500.58|0
1648221700000|2022-03-25 15:21:40|503.21|500.81|504.14|501.74|504.14|501.74|503.21|500.81|0
1648221710000|2022-03-25 15:21:50|504.84|502.44|504.14|501.74|504.84|502.44|504.14|501.74|0
1648221720000|2022-03-25 15:22:00|503.68|501.28|502.98|500.58|503.68|501.28|502.98|500.58|0
1648221730000|2022-03-25 15:22:10|502.75|500.35|503.21|500.81|503.21|500.81|502.51|500.11|0
1648221740000|2022-03-25 15:22:20|503.68|501.28|502.98|500.58|503.68|501.28|502.98|500.58|0
1648221750000|2022-03-25 15:22:30|502.75|500.35|503.21|500.81|503.21|500.81|502.75|500.35|0
1648221760000|2022-03-25 15:22:40|503.57|501.17|503.21|500.81|503.57|501.17|503.21|500.81|0
1648221770000|2022-03-25 15:22:50|503.45|501.05|504.14|501.74|504.14|501.74|503.45|501.05|0
1648221780000|2022-03-25 15:23:00|504.38|501.98|503.45|501.05|504.38|501.98|503.45|501.05|0
1648221790000|2022-03-25 15:23:10|503.21|500.81|503.45|501.05|503.45|501.05|503.21|500.81|0
1648221800000|2022-03-25 15:23:20|503.68|501.28|503.21|500.81|503.68|501.28|503.21|500.81|0
1648221810000|2022-03-25 15:23:30|503.57|501.17|503.68|501.28|503.68|501.28|503.21|500.81|0
1648221820000|2022-03-25 15:23:40|503.91|501.51|503.91|501.51|504.03|501.63|503.91|501.51|0
1648221830000|2022-03-25 15:23:50|504.14|501.74|503.91|501.51|504.14|501.74|503.91|501.51|0
1648221840000|2022-03-25 15:24:00|504.14|501.74|503.91|501.51|504.14|501.74|503.68|501.28|0
1648221850000|2022-03-25 15:24:10|504.14|501.74|504.84|502.44|504.84|502.44|504.14|501.74|0
1648221860000|2022-03-25 15:24:20|505.08|502.68|505.31|502.91|505.54|503.14|505.08|502.68|0
1648221870000|2022-03-25 15:24:30|505.54|503.14|505.31|502.91|505.54|503.14|505.31|502.91|0
1648221880000|2022-03-25 15:24:40|505.54|503.14|506.24|503.84|506.24|503.84|505.54|503.14|0
1648221890000|2022-03-25 15:24:50|506.01|503.61|507.13|504.73|507.13|504.73|506.01|503.61|0
1648221900000|2022-03-25 15:25:00|507.93|505.53|507.23|504.83|507.93|505.53|507.23|504.83|0
1648221910000|2022-03-25 15:25:10|506.77|504.37|506.77|504.37|507|504.6|506.53|504.13|0
1648221920000|2022-03-25 15:25:20|506.53|504.13|507|504.6|507|504.6|506.53|504.13|0
1648221930000|2022-03-25 15:25:30|507.12|504.72|507|504.6|507.12|504.72|506.77|504.37|0
1648221940000|2022-03-25 15:25:40|507.46|505.06|507.93|505.53|507.93|505.53|507.46|505.06|0
1648221950000|2022-03-25 15:25:50|507.7|505.3|508.63|506.23|508.63|506.23|507.46|505.06|0
1648221960000|2022-03-25 15:26:00|508.86|506.46|508.63|506.23|508.86|506.46|508.63|506.23|0
1648221970000|2022-03-25 15:26:10|508.39|505.99|509.56|507.16|509.56|507.16|508.39|505.99|0
1648221980000|2022-03-25 15:26:20|510.49|508.09|510.72|508.32|510.72|508.32|510.49|508.09|0
1648221990000|2022-03-25 15:26:30|511.89|509.49|511.65|509.25|511.89|509.49|511.54|509.14|0
1648222000000|2022-03-25 15:26:40|512.58|510.18|512.35|509.95|512.58|510.18|511.65|509.25|0
1648222010000|2022-03-25 15:26:50|512.58|510.18|513.28|510.88|513.28|510.88|512.58|510.18|0
1648222020000|2022-03-25 15:27:00|513.4|511|513.98|511.58|513.98|511.58|513.4|511|0
1648222030000|2022-03-25 15:27:10|513.52|511.12|513.75|511.35|513.75|511.35|513.52|511.12|0
1648222040000|2022-03-25 15:27:20|513.98|511.58|514.45|512.05|514.45|512.05|513.98|511.58|0
1648222050000|2022-03-25 15:27:30|514.92|512.52|514.92|512.52|515.15|512.75|514.92|512.52|0
1648222060000|2022-03-25 15:27:40|514.68|512.28|514.92|512.52|514.92|512.52|514.68|512.28|0
1648222070000|2022-03-25 15:27:50|515.38|512.98|515.38|512.98|515.62|513.22|515.38|512.98|0
1648222080000|2022-03-25 15:28:00|515.62|513.22|516.32|513.92|516.32|513.92|515.62|513.22|0
1648222090000|2022-03-25 15:28:10|515.85|513.45|516.32|513.92|516.32|513.92|515.85|513.45|0
1648222100000|2022-03-25 15:28:20|515.62|513.22|516.32|513.92|516.32|513.92|515.62|513.22|0
1648222110000|2022-03-25 15:28:30|516.08|513.68|516.08|513.68|516.32|513.92|516.08|513.68|0
1648222120000|2022-03-25 15:28:40|514.45|512.05|514.22|511.82|514.45|512.05|513.75|511.35|0
1648222130000|2022-03-25 15:28:50|514.45|512.05|514.45|512.05|514.68|512.28|514.45|512.05|0
1648222140000|2022-03-25 15:29:00|514.22|511.82|513.52|511.12|514.22|511.82|513.52|511.12|0
1648222150000|2022-03-25 15:29:10|513.28|510.88|513.05|510.65|513.28|510.88|513.05|510.65|0
1648222160000|2022-03-25 15:29:20|512.58|510.18|512.58|510.18|512.58|510.18|512.12|509.72|0
1648222170000|2022-03-25 15:29:30|512.12|509.72|512.12|509.72|512.35|509.95|512.12|509.72|0
1648222180000|2022-03-25 15:29:40|511.88|509.48|511.88|509.48|511.88|509.48|511.88|509.48|0
1648222190000|2022-03-25 15:29:50|512.12|509.72|510.49|508.09|512.12|509.72|510.49|508.09|0
1648222200000|2022-03-25 15:30:00|510.72|508.32|510.02|507.62|511.42|509.02|510.02|507.62|0
1648222210000|2022-03-25 15:30:10|510.49|508.09|509.56|507.16|510.49|508.09|509.56|507.16|0
1648222220000|2022-03-25 15:30:20|509.32|506.92|508.86|506.46|509.56|507.16|508.86|506.46|0
1648222230000|2022-03-25 15:30:30|508.16|505.76|508.39|505.99|508.39|505.99|507.93|505.53|0
1648222240000|2022-03-25 15:30:40|508.16|505.76|508.16|505.76|508.39|505.99|508.16|505.76|0
1648222250000|2022-03-25 15:30:50|508.39|505.99|508.62|506.22|508.62|506.22|508.39|505.99|0
1648222260000|2022-03-25 15:31:00|508.86|506.46|508.86|506.46|508.86|506.46|508.62|506.22|0
1648222270000|2022-03-25 15:31:10|509.09|506.69|509.56|507.16|509.56|507.16|509.09|506.69|0
1648222280000|2022-03-25 15:31:20|509.68|507.28|510.49|508.09|510.49|508.09|509.68|507.28|0
1648222290000|2022-03-25 15:31:30|510.95|508.55|510.95|508.55|510.95|508.55|510.72|508.32|0
1648222300000|2022-03-25 15:31:40|511.19|508.79|511.88|509.48|511.88|509.48|510.95|508.55|0
1648222310000|2022-03-25 15:31:50|511.54|509.14|511.42|509.02|511.54|509.14|511.42|509.02|0
1648222320000|2022-03-25 15:32:00|511.19|508.79|510.95|508.55|511.19|508.79|510.72|508.32|0
1648222330000|2022-03-25 15:32:10|511.88|509.48|512.12|509.72|512.12|509.72|511.88|509.48|0
1648222340000|2022-03-25 15:32:20|512.82|510.42|513.05|510.65|513.05|510.65|512.58|510.18|0
1648222350000|2022-03-25 15:32:30|513.28|510.88|513.28|510.88|513.52|511.12|513.28|510.88|0
1648222360000|2022-03-25 15:32:40|513.64|511.24|513.28|510.88|513.64|511.24|513.28|510.88|0
1648222370000|2022-03-25 15:32:50|513.75|511.35|514.22|511.82|514.22|511.82|513.75|511.35|0
1648222380000|2022-03-25 15:33:00|513.75|511.35|513.52|511.12|513.75|511.35|512.82|510.42|0
1648222390000|2022-03-25 15:33:10|513.05|510.65|511.65|509.25|513.05|510.65|511.42|509.02|0
1648222400000|2022-03-25 15:33:20|511.19|508.79|510.95|508.55|511.42|509.02|510.72|508.32|0
1648222410000|2022-03-25 15:33:30|510.72|508.32|510.95|508.55|510.95|508.55|510.49|508.09|0
1648222420000|2022-03-25 15:33:40|510.72|508.32|509.91|507.51|510.72|508.32|509.91|507.51|0
1648222430000|2022-03-25 15:33:50|510.25|507.85|510.49|508.09|510.49|508.09|510.02|507.62|0
1648222440000|2022-03-25 15:34:00|510.72|508.32|511.18|508.78|511.42|509.02|510.72|508.32|0
1648222450000|2022-03-25 15:34:10|511.42|509.02|511.88|509.48|511.88|509.48|511.42|509.02|0
1648222460000|2022-03-25 15:34:20|512.35|509.95|511.88|509.48|512.35|509.95|511.65|509.25|0
1648222470000|2022-03-25 15:34:30|512.12|509.72|511.65|509.25|512.12|509.72|511.65|509.25|0
1648222480000|2022-03-25 15:34:40|511.18|508.78|510.25|507.85|511.18|508.78|510.25|507.85|0
1648222490000|2022-03-25 15:34:50|508.39|505.99|509.55|507.15|509.55|507.15|508.39|505.99|0
1648222500000|2022-03-25 15:35:00|509.09|506.69|508.16|505.76|509.09|506.69|508.16|505.76|0
1648222510000|2022-03-25 15:35:10|509.09|506.69|508.16|505.76|509.32|506.92|508.16|505.76|0
1648222520000|2022-03-25 15:35:20|507.93|505.53|509.09|506.69|509.32|506.92|507.93|505.53|0
1648222530000|2022-03-25 15:35:30|509.32|506.92|509.55|507.15|509.79|507.39|509.32|506.92|0
1648222540000|2022-03-25 15:35:40|509.32|506.92|508.39|505.99|509.32|506.92|508.39|505.99|0
1648222550000|2022-03-25 15:35:50|509.55|507.15|509.68|507.28|509.68|507.28|509.32|506.92|0
1648222560000|2022-03-25 15:36:00|509.79|507.39|510.02|507.62|510.02|507.62|509.79|507.39|0
1648222570000|2022-03-25 15:36:10|509.79|507.39|510.49|508.09|510.49|508.09|509.79|507.39|0
1648222580000|2022-03-25 15:36:20|510.25|507.85|509.79|507.39|510.25|507.85|509.79|507.39|0
1648222590000|2022-03-25 15:36:30|509.09|506.69|508.39|505.99|509.09|506.69|508.28|505.88|0
1648222600000|2022-03-25 15:36:40|507|504.6|507.93|505.53|508.16|505.76|507|504.6|0
1648222610000|2022-03-25 15:36:50|507.46|505.06|507|504.6|507.46|505.06|506.53|504.13|0
1648222620000|2022-03-25 15:37:00|506.53|504.13|507.69|505.29|507.69|505.29|506.53|504.13|0
1648222630000|2022-03-25 15:37:10|507.23|504.83|507|504.6|507.23|504.83|507|504.6|0
1648222640000|2022-03-25 15:37:20|506.53|504.13|508.39|505.99|508.39|505.99|506.53|504.13|0
1648222650000|2022-03-25 15:37:30|508.62|506.22|508.16|505.76|508.62|506.22|508.16|505.76|0
1648222670000|2022-03-25 15:37:50|508.39|505.99|507.93|505.53|508.39|505.99|507.93|505.53|0
1648222680000|2022-03-25 15:38:00|508.39|505.99|508.39|505.99|508.39|505.99|508.16|505.76|0
1648222690000|2022-03-25 15:38:10|508.62|506.22|508.86|506.46|509.09|506.69|508.62|506.22|0
1648222700000|2022-03-25 15:38:20|509.09|506.69|508.62|506.22|509.09|506.69|508.62|506.22|0
1648222710000|2022-03-25 15:38:30|508.16|505.76|507.93|505.53|509.09|506.69|507.93|505.53|0
1648222720000|2022-03-25 15:38:40|508.62|506.22|508.62|506.22|508.62|506.22|508.39|505.99|0
1648222730000|2022-03-25 15:38:50|508.28|505.88|508.39|505.99|508.51|506.11|507.93|505.53|0
1648222740000|2022-03-25 15:39:00|508.62|506.22|508.39|505.99|508.62|506.22|508.39|505.99|0
1648222750000|2022-03-25 15:39:10|507.69|505.29|507.93|505.53|508.16|505.76|507.69|505.29|0
1648222760000|2022-03-25 15:39:20|508.39|505.99|507.93|505.53|508.39|505.99|507.46|505.06|0
1648222770000|2022-03-25 15:39:30|508.16|505.76|508.51|506.11|509.09|506.69|508.16|505.76|0
1648222780000|2022-03-25 15:39:40|508.39|505.99|508.62|506.22|508.62|506.22|507.46|505.06|0
1648222790000|2022-03-25 15:39:50|508.16|505.76|508.16|505.76|508.39|505.99|507.93|505.53|0
1648222800000|2022-03-25 15:40:00|508.62|506.22|508.39|505.99|508.62|506.22|507.58|505.18|0
1648222810000|2022-03-25 15:40:10|508.62|506.22|508.39|505.99|508.62|506.22|508.39|505.99|0
1648222820000|2022-03-25 15:40:20|508.16|505.76|506.53|504.13|508.16|505.76|506.53|504.13|0
1648222830000|2022-03-25 15:40:30|506.76|504.36|506.07|503.67|506.76|504.36|506.07|503.67|0
1648222840000|2022-03-25 15:40:40|506.76|504.36|507|504.6|507|504.6|506.76|504.36|0
1648222850000|2022-03-25 15:40:50|506.42|504.02|506.76|504.36|507|504.6|506.42|504.02|0
1648222860000|2022-03-25 15:41:00|506.07|503.67|506.53|504.13|506.53|504.13|505.37|502.97|0
1648222870000|2022-03-25 15:41:10|505.6|503.2|505.37|502.97|505.6|503.2|505.37|502.97|0
1648222880000|2022-03-25 15:41:20|504.44|502.04|503.28|500.88|504.44|502.04|503.28|500.88|0
1648222890000|2022-03-25 15:41:30|503.51|501.11|503.05|500.65|503.63|501.23|503.05|500.65|0
1648222900000|2022-03-25 15:41:40|502.81|500.41|503.98|501.58|503.98|501.58|502.81|500.41|0
1648222910000|2022-03-25 15:41:50|503.28|500.88|502.12|499.72|503.28|500.88|501.66|499.26|0
1648222920000|2022-03-25 15:42:00|502.35|499.95|501.89|499.49|502.35|499.95|501.66|499.26|0
1648222930000|2022-03-25 15:42:10|502.12|499.72|502.12|499.72|502.12|499.72|501.89|499.49|0
1648222940000|2022-03-25 15:42:20|501.66|499.26|501.89|499.49|501.89|499.49|501.66|499.26|0
1648222950000|2022-03-25 15:42:30|502.12|499.72|501.89|499.49|502.35|499.95|501.89|499.49|0
1648222960000|2022-03-25 15:42:40|501.66|499.26|501.89|499.49|501.89|499.49|501.66|499.26|0
1648222970000|2022-03-25 15:42:50|502.12|499.72|503.17|500.77|503.17|500.77|502.01|499.61|0
1648222980000|2022-03-25 15:43:00|503.05|500.65|502.58|500.18|503.05|500.65|502.58|500.18|0
1648222990000|2022-03-25 15:43:10|502.47|500.07|503.28|500.88|503.28|500.88|502.47|500.07|0
1648223000000|2022-03-25 15:43:20|503.05|500.65|502.81|500.41|503.05|500.65|502.81|500.41|0
1648223010000|2022-03-25 15:43:30|503.28|500.88|503.51|501.11|503.51|501.11|503.28|500.88|0
1648223020000|2022-03-25 15:43:40|503.4|501|503.51|501.11|503.51|501.11|503.28|500.88|0
1648223030000|2022-03-25 15:43:50|503.97|501.57|503.97|501.57|503.97|501.57|503.74|501.34|0
1648223040000|2022-03-25 15:44:00|503.74|501.34|503.74|501.34|503.97|501.57|503.74|501.34|0
1648223050000|2022-03-25 15:44:10|503.51|501.11|503.28|500.88|503.51|501.11|503.28|500.88|0
1648223060000|2022-03-25 15:44:20|503.05|500.65|503.74|501.34|503.74|501.34|503.05|500.65|0
1648223070000|2022-03-25 15:44:30|503.28|500.88|503.28|500.88|503.51|501.11|503.28|500.88|0
1648223080000|2022-03-25 15:44:40|503.05|500.65|502.12|499.72|503.05|500.65|502.12|499.72|0
1648223090000|2022-03-25 15:44:50|501.89|499.49|501.78|499.38|501.89|499.49|501.78|499.38|0
1648223100000|2022-03-25 15:45:00|501.65|499.25|502.12|499.72|502.12|499.72|501.65|499.25|0
1648223110000|2022-03-25 15:45:10|502.35|499.95|502.81|500.41|503.51|501.11|502.35|499.95|0
1648223120000|2022-03-25 15:45:20|503.05|500.65|503.05|500.65|503.05|500.65|503.05|500.65|0
1648223130000|2022-03-25 15:45:30|503.28|500.88|503.63|501.23|503.74|501.34|503.28|500.88|0
1648223140000|2022-03-25 15:45:40|503.74|501.34|504.1|501.7|504.1|501.7|503.74|501.34|0
1648223150000|2022-03-25 15:45:50|504.21|501.81|503.05|500.65|504.21|501.81|503.05|500.65|0
1648223160000|2022-03-25 15:46:00|503.51|501.11|504.67|502.27|504.67|502.27|503.28|500.88|0
1648223170000|2022-03-25 15:46:10|504.21|501.81|504.21|501.81|504.21|501.81|503.97|501.57|0
1648223180000|2022-03-25 15:46:20|504.44|502.04|504.44|502.04|504.44|502.04|503.97|501.57|0
1648223190000|2022-03-25 15:46:30|504.67|502.27|505.14|502.74|505.14|502.74|504.67|502.27|0
1648223200000|2022-03-25 15:46:40|505.37|502.97|505.37|502.97|505.37|502.97|504.9|502.5|0
1648223210000|2022-03-25 15:46:50|504.9|502.5|504.67|502.27|504.9|502.5|504.44|502.04|0
1648223220000|2022-03-25 15:47:00|504.9|502.5|505.83|503.43|505.83|503.43|504.9|502.5|0
1648223230000|2022-03-25 15:47:10|506.06|503.66|505.26|502.86|506.06|503.66|505.14|502.74|0
1648223240000|2022-03-25 15:47:20|505.14|502.74|505.83|503.43|505.83|503.43|505.14|502.74|0
1648223250000|2022-03-25 15:47:30|506.06|503.66|505.6|503.2|506.06|503.66|505.6|503.2|0
1648223260000|2022-03-25 15:47:40|505.72|503.32|505.6|503.2|505.72|503.32|505.6|503.2|0
1648223270000|2022-03-25 15:47:50|505.37|502.97|505.13|502.73|505.37|502.97|505.13|502.73|0
1648223280000|2022-03-25 15:48:00|505.37|502.97|506.3|503.9|506.3|503.9|505.37|502.97|0
1648223290000|2022-03-25 15:48:10|505.72|503.32|505.13|502.73|505.72|503.32|505.13|502.73|0
1648223300000|2022-03-25 15:48:20|505.37|502.97|504.79|502.39|505.37|502.97|504.79|502.39|0
1648223310000|2022-03-25 15:48:30|504.67|502.27|505.13|502.73|505.13|502.73|504.44|502.04|0
1648223320000|2022-03-25 15:48:40|505.37|502.97|504.67|502.27|505.37|502.97|504.44|502.04|0
1648223330000|2022-03-25 15:48:50|504.44|502.04|504.9|502.5|504.9|502.5|504.44|502.04|0
1648223340000|2022-03-25 15:49:00|506.06|503.66|506.99|504.59|506.99|504.59|506.06|503.66|0
1648223350000|2022-03-25 15:49:10|508.16|505.76|507.46|505.06|508.16|505.76|507.35|504.95|0
1648223360000|2022-03-25 15:49:20|507.11|504.71|506.99|504.59|507.11|504.71|506.76|504.36|0
1648223370000|2022-03-25 15:49:30|506.76|504.36|506.18|503.78|506.76|504.36|506.18|503.78|0
1648223380000|2022-03-25 15:49:40|506.53|504.13|506.99|504.59|506.99|504.59|506.53|504.13|0
1648223390000|2022-03-25 15:49:50|507.11|504.71|507.69|505.29|507.69|505.29|507.11|504.71|0
1648223400000|2022-03-25 15:50:00|507.46|505.06|507.69|505.29|507.69|505.29|506.99|504.59|0
1648223410000|2022-03-25 15:50:10|507.58|505.18|506.76|504.36|507.69|505.29|506.76|504.36|0
1648223420000|2022-03-25 15:50:20|506.53|504.13|506.53|504.13|506.53|504.13|506.06|503.66|0
1648223430000|2022-03-25 15:50:30|505.6|503.2|505.6|503.2|505.6|503.2|504.9|502.5|0
1648223440000|2022-03-25 15:50:40|505.83|503.43|505.13|502.73|505.83|503.43|505.13|502.73|0
1648223450000|2022-03-25 15:50:50|505.6|503.2|505.13|502.73|505.6|503.2|505.13|502.73|0
1648223460000|2022-03-25 15:51:00|505.6|503.2|505.83|503.43|506.06|503.66|505.6|503.2|0
1648223470000|2022-03-25 15:51:10|505.95|503.55|505.49|503.09|506.06|503.66|505.49|503.09|0
1648223480000|2022-03-25 15:51:20|505.6|503.2|504.9|502.5|505.6|503.2|504.9|502.5|0
1648223490000|2022-03-25 15:51:30|505.13|502.73|506.06|503.66|506.06|503.66|505.13|502.73|0
1648223500000|2022-03-25 15:51:40|506.53|504.13|506.76|504.36|506.76|504.36|506.53|504.13|0
1648223510000|2022-03-25 15:51:50|505.83|503.43|505.49|503.09|505.83|503.43|505.37|502.97|0
1648223520000|2022-03-25 15:52:00|505.37|502.97|505.02|502.62|505.37|502.97|505.02|502.62|0
1648223530000|2022-03-25 15:52:10|505.13|502.73|503.74|501.34|505.13|502.73|503.74|501.34|0
1648223540000|2022-03-25 15:52:20|503.51|501.11|503.51|501.11|503.51|501.11|503.51|501.11|0
1648223550000|2022-03-25 15:52:30|503.74|501.34|503.86|501.46|503.86|501.46|503.63|501.23|0
1648223560000|2022-03-25 15:52:40|504.21|501.81|503.51|501.11|504.21|501.81|502.93|500.53|0
1648223570000|2022-03-25 15:52:50|503.74|501.34|503.17|500.77|503.74|501.34|503.17|500.77|0
1648223580000|2022-03-25 15:53:00|502.58|500.18|503.04|500.64|503.51|501.11|502.58|500.18|0
1648223590000|2022-03-25 15:53:10|502.12|499.72|501.89|499.49|502.35|499.95|501.89|499.49|0
1648223600000|2022-03-25 15:53:20|502.35|499.95|502.35|499.95|502.93|500.53|502.35|499.95|0
1648223610000|2022-03-25 15:53:30|502.58|500.18|502.35|499.95|502.7|500.3|502.35|499.95|0
1648223620000|2022-03-25 15:53:40|502.58|500.18|502.81|500.41|503.04|500.64|502.35|499.95|0
1648223630000|2022-03-25 15:53:50|503.17|500.77|503.4|501|503.51|501.11|503.17|500.77|0
1648223640000|2022-03-25 15:54:00|504.09|501.69|505.49|503.09|505.49|503.09|504.09|501.69|0
1648223650000|2022-03-25 15:54:10|505.83|503.43|506.3|503.9|506.3|503.9|505.83|503.43|0
1648223660000|2022-03-25 15:54:20|506.53|504.13|507.46|505.06|507.46|505.06|506.53|504.13|0
1648223670000|2022-03-25 15:54:30|506.3|503.9|506.76|504.36|506.99|504.59|506.3|503.9|0
1648223680000|2022-03-25 15:54:40|506.99|504.59|506.3|503.9|506.99|504.59|506.3|503.9|0
1648223690000|2022-03-25 15:54:50|506.99|504.59|507.23|504.83|507.23|504.83|506.99|504.59|0
1648223700000|2022-03-25 15:55:00|507.46|505.06|506.88|504.48|507.46|505.06|506.88|504.48|0
1648223710000|2022-03-25 15:55:10|506.53|504.13|506.53|504.13|506.76|504.36|506.53|504.13|0
1648223720000|2022-03-25 15:55:20|506.99|504.59|507.69|505.29|507.69|505.29|506.99|504.59|0
1648223730000|2022-03-25 15:55:30|508.16|505.76|508.28|505.88|508.28|505.88|508.16|505.76|0
1648223740000|2022-03-25 15:55:40|508.62|506.22|509.55|507.15|509.55|507.15|508.62|506.22|0
1648223750000|2022-03-25 15:55:50|509.32|506.92|509.32|506.92|509.55|507.15|509.32|506.92|0
1648223760000|2022-03-25 15:56:00|509.09|506.69|508.62|506.22|509.09|506.69|508.62|506.22|0
1648223770000|2022-03-25 15:56:10|508.39|505.99|509.09|506.69|509.09|506.69|508.28|505.88|0
1648223780000|2022-03-25 15:56:20|508.85|506.45|508.74|506.34|508.85|506.45|508.62|506.22|0
1648223790000|2022-03-25 15:56:30|509.09|506.69|509.55|507.15|509.55|507.15|509.09|506.69|0
1648223800000|2022-03-25 15:56:40|509.67|507.27|509.21|506.81|509.78|507.38|509.21|506.81|0
1648223810000|2022-03-25 15:56:50|509.32|506.92|510.02|507.62|510.02|507.62|509.32|506.92|0
1648223820000|2022-03-25 15:57:00|509.9|507.5|510.72|508.32|510.84|508.44|509.9|507.5|0
1648223830000|2022-03-25 15:57:10|511.18|508.78|511.18|508.78|511.41|509.01|510.95|508.55|0
1648223840000|2022-03-25 15:57:20|510.95|508.55|511.41|509.01|511.41|509.01|510.95|508.55|0
1648223850000|2022-03-25 15:57:30|511.65|509.25|511.88|509.48|512.11|509.71|511.65|509.25|0
1648223860000|2022-03-25 15:57:40|511.65|509.25|512|509.6|512|509.6|511.65|509.25|0
1648223870000|2022-03-25 15:57:50|512.11|509.71|511.88|509.48|512.11|509.71|511.65|509.25|0
1648223880000|2022-03-25 15:58:00|512.11|509.71|512.35|509.95|512.35|509.95|511.41|509.01|0
1648223890000|2022-03-25 15:58:10|512.81|510.41|512.58|510.18|512.81|510.41|512.35|509.95|0
1648223900000|2022-03-25 15:58:20|512.23|509.83|511.3|508.9|512.23|509.83|511.3|508.9|0
1648223910000|2022-03-25 15:58:30|510.95|508.55|510.71|508.31|510.95|508.55|510.48|508.08|0
1648223920000|2022-03-25 15:58:40|510.95|508.55|511.88|509.48|511.88|509.48|510.95|508.55|0
1648223930000|2022-03-25 15:58:50|511.77|509.37|511.3|508.9|511.77|509.37|511.3|508.9|0
1648223940000|2022-03-25 15:59:00|510.95|508.55|509.78|507.38|510.95|508.55|509.78|507.38|0
1648223950000|2022-03-25 15:59:10|509.44|507.04|509.32|506.92|509.44|507.04|509.32|506.92|0
1648223960000|2022-03-25 15:59:20|509.78|507.38|509.55|507.15|509.78|507.38|509.55|507.15|0
1648223970000|2022-03-25 15:59:30|509.32|506.92|509.32|506.92|509.32|506.92|509.09|506.69|0
1648223980000|2022-03-25 15:59:40|509.55|507.15|508.62|506.22|509.55|507.15|508.15|505.75|0
1648223990000|2022-03-25 15:59:50|508.39|505.99|508.62|506.22|508.62|506.22|508.39|505.99|0
1648224000000|2022-03-25 16:00:00|509.32|506.92|508.15|505.75|509.32|506.92|508.15|505.75|0
1648224010000|2022-03-25 16:00:10|507.22|504.82|507.22|504.82|507.46|505.06|507.22|504.82|0
1648224020000|2022-03-25 16:00:20|506.99|504.59|507.58|505.18|507.69|505.29|506.99|504.59|0
1648224030000|2022-03-25 16:00:30|508.39|505.99|508.39|505.99|508.39|505.99|508.15|505.75|0
1648224040000|2022-03-25 16:00:40|508.62|506.22|508.85|506.45|508.85|506.45|508.62|506.22|0
1648224050000|2022-03-25 16:00:50|509.08|506.68|508.85|506.45|509.08|506.68|508.62|506.22|0
1648224060000|2022-03-25 16:01:00|509.08|506.68|510.25|507.85|510.25|507.85|509.08|506.68|0
1648224070000|2022-03-25 16:01:10|509.78|507.38|510.02|507.62|510.48|508.08|509.78|507.38|0
1648224080000|2022-03-25 16:01:20|510.48|508.08|510.95|508.55|510.95|508.55|510.02|507.62|0
1648224090000|2022-03-25 16:01:30|510.71|508.31|510.25|507.85|511.18|508.78|510.25|507.85|0
1648224100000|2022-03-25 16:01:40|510.14|507.74|509.78|507.38|510.25|507.85|509.78|507.38|0
1648224110000|2022-03-25 16:01:50|509.55|507.15|509.78|507.38|509.78|507.38|509.32|506.92|0
1648224120000|2022-03-25 16:02:00|510.02|507.62|509.08|506.68|510.14|507.74|509.08|506.68|0
1648224130000|2022-03-25 16:02:10|508.62|506.22|509.32|506.92|509.32|506.92|508.62|506.22|0
1648224140000|2022-03-25 16:02:20|509.08|506.68|509.78|507.38|509.78|507.38|508.85|506.45|0
1648224150000|2022-03-25 16:02:30|510.02|507.62|509.78|507.38|510.25|507.85|509.67|507.27|0
1648224160000|2022-03-25 16:02:40|510.02|507.62|510.25|507.85|510.71|508.31|510.02|507.62|0
1648224170000|2022-03-25 16:02:50|510.71|508.31|510.95|508.55|511.18|508.78|510.71|508.31|0
1648224180000|2022-03-25 16:03:00|511.18|508.78|510.25|507.85|511.18|508.78|510.25|507.85|0
1648224190000|2022-03-25 16:03:10|509.78|507.38|510.02|507.62|510.02|507.62|509.78|507.38|0
1648224200000|2022-03-25 16:03:20|509.67|507.27|509.08|506.68|509.67|507.27|509.08|506.68|0
1648224210000|2022-03-25 16:03:30|509.32|506.92|509.08|506.68|509.55|507.15|508.97|506.57|0
1648224220000|2022-03-25 16:03:40|509.44|507.04|509.32|506.92|509.44|507.04|509.32|506.92|0
1648224230000|2022-03-25 16:03:50|510.02|507.62|510.14|507.74|510.25|507.85|510.02|507.62|0
1648224240000|2022-03-25 16:04:00|509.44|507.04|509.08|506.68|509.44|507.04|509.08|506.68|0
1648224250000|2022-03-25 16:04:10|508.62|506.22|508.85|506.45|508.85|506.45|508.39|505.99|0
1648224260000|2022-03-25 16:04:20|508.97|506.57|509.08|506.68|509.08|506.68|508.85|506.45|0
1648224270000|2022-03-25 16:04:30|508.39|505.99|507.92|505.52|508.39|505.99|507.92|505.52|0
1648224280000|2022-03-25 16:04:40|507.69|505.29|508.39|505.99|508.39|505.99|507.69|505.29|0
1648224290000|2022-03-25 16:04:50|508.62|506.22|508.62|506.22|508.62|506.22|508.15|505.75|0
1648224300000|2022-03-25 16:05:00|508.15|505.75|507.69|505.29|508.15|505.75|506.53|504.13|0
1648224310000|2022-03-25 16:05:10|507.22|504.82|506.29|503.89|507.22|504.82|506.29|503.89|0
1648224320000|2022-03-25 16:05:20|506.06|503.66|506.29|503.89|506.29|503.89|505.83|503.43|0
1648224330000|2022-03-25 16:05:30|506.06|503.66|506.29|503.89|506.53|504.13|505.83|503.43|0
1648224340000|2022-03-25 16:05:40|506.06|503.66|506.06|503.66|506.06|503.66|505.83|503.43|0
1648224350000|2022-03-25 16:05:50|505.6|503.2|505.36|502.96|505.6|503.2|505.36|502.96|0
1648224360000|2022-03-25 16:06:00|505.13|502.73|505.6|503.2|505.6|503.2|505.02|502.62|0
1648224370000|2022-03-25 16:06:10|505.83|503.43|505.36|502.96|505.83|503.43|505.36|502.96|0
1648224380000|2022-03-25 16:06:20|505.6|503.2|505.25|502.85|505.83|503.43|505.25|502.85|0
1648224390000|2022-03-25 16:06:30|504.9|502.5|504.9|502.5|505.6|503.2|504.9|502.5|0
1648224400000|2022-03-25 16:06:40|504.67|502.27|504.9|502.5|504.9|502.5|504.67|502.27|0
1648224410000|2022-03-25 16:06:50|504.67|502.27|504.43|502.03|504.67|502.27|504.43|502.03|0
1648224420000|2022-03-25 16:07:00|504.2|501.8|503.97|501.57|504.2|501.8|503.97|501.57|0
1648224430000|2022-03-25 16:07:10|503.74|501.34|503.51|501.11|503.74|501.34|503.4|501|0
1648224440000|2022-03-25 16:07:20|503.97|501.57|504.09|501.69|504.2|501.8|503.97|501.57|0
1648224450000|2022-03-25 16:07:30|503.51|501.11|503.74|501.34|503.74|501.34|503.51|501.11|0
1648224460000|2022-03-25 16:07:40|504.43|502.03|503.97|501.57|504.43|502.03|503.97|501.57|0
1648224470000|2022-03-25 16:07:50|504.43|502.03|504.2|501.8|504.43|502.03|503.97|501.57|0
1648224480000|2022-03-25 16:08:00|504.43|502.03|504.67|502.27|504.67|502.27|504.43|502.03|0
1648224490000|2022-03-25 16:08:10|504.9|502.5|504.2|501.8|504.9|502.5|504.2|501.8|0
1648224500000|2022-03-25 16:08:20|503.97|501.57|503.27|500.87|503.97|501.57|503.27|500.87|0
1648224510000|2022-03-25 16:08:30|503.51|501.11|503.04|500.64|503.51|501.11|503.04|500.64|0
1648224520000|2022-03-25 16:08:40|502.58|500.18|502.35|499.95|502.58|500.18|502.35|499.95|0
1648224530000|2022-03-25 16:08:50|502.11|499.71|501.42|499.02|502.11|499.71|501.42|499.02|0
1648224540000|2022-03-25 16:09:00|501.88|499.48|501.65|499.25|501.88|499.48|501.65|499.25|0
1648224550000|2022-03-25 16:09:10|501.88|499.48|501.88|499.48|501.88|499.48|501.65|499.25|0
1648224560000|2022-03-25 16:09:20|501.65|499.25|502.35|499.95|502.35|499.95|501.65|499.25|0
1648224570000|2022-03-25 16:09:30|502.58|500.18|502.47|500.07|503.04|500.64|502.47|500.07|0
1648224580000|2022-03-25 16:09:40|502.58|500.18|503.04|500.64|503.27|500.87|502.58|500.18|0
1648224590000|2022-03-25 16:09:50|503.27|500.87|503.51|501.11|503.51|501.11|502.7|500.3|0
1648224600000|2022-03-25 16:10:00|503.27|500.87|503.04|500.64|503.63|501.23|503.04|500.64|0
1648224610000|2022-03-25 16:10:10|502.58|500.18|501.88|499.48|502.58|500.18|501.88|499.48|0
1648224620000|2022-03-25 16:10:20|502.11|499.71|501.77|499.37|502.11|499.71|501.77|499.37|0
1648224630000|2022-03-25 16:10:30|502.58|500.18|502.81|500.41|502.81|500.41|502.58|500.18|0
1648224640000|2022-03-25 16:10:40|502.58|500.18|502.81|500.41|502.93|500.53|502.58|500.18|0
1648224650000|2022-03-25 16:10:50|503.04|500.64|503.27|500.87|503.27|500.87|502.81|500.41|0
1648224660000|2022-03-25 16:11:00|503.51|501.11|503.04|500.64|503.63|501.23|503.04|500.64|0
1648224670000|2022-03-25 16:11:10|502.81|500.41|500.72|498.32|502.81|500.41|500.72|498.32|0
1648224680000|2022-03-25 16:11:20|500.95|498.55|500.95|498.55|501.19|498.79|500.84|498.44|0
1648224690000|2022-03-25 16:11:30|500.72|498.32|500.49|498.09|500.72|498.32|500.49|498.09|0
1648224700000|2022-03-25 16:11:40|500.72|498.32|500.72|498.32|500.72|498.32|500.72|498.32|0
1648224710000|2022-03-25 16:11:50|500.95|498.55|500.95|498.55|500.95|498.55|500.95|498.55|0
1648224720000|2022-03-25 16:12:00|500.49|498.09|500.95|498.55|500.95|498.55|500.49|498.09|0
1648224730000|2022-03-25 16:12:10|500.49|498.09|500.26|497.86|500.49|498.09|500.26|497.86|0
1648224740000|2022-03-25 16:12:20|500.03|497.63|500.03|497.63|500.03|497.63|500.03|497.63|0
1648224750000|2022-03-25 16:12:30|500.72|498.32|500.72|498.32|500.72|498.32|500.49|498.09|0
1648224760000|2022-03-25 16:12:40|500.26|497.86|500.26|497.86|500.49|498.09|500.26|497.86|0
1648224770000|2022-03-25 16:12:50|500.95|498.55|501.19|498.79|501.19|498.79|500.72|498.32|0
1648224780000|2022-03-25 16:13:00|501.42|499.02|501.65|499.25|501.65|499.25|501.42|499.02|0
1648224790000|2022-03-25 16:13:10|501.42|499.02|501.19|498.79|501.42|499.02|500.95|498.55|0
1648224800000|2022-03-25 16:13:20|500.95|498.55|500.49|498.09|500.95|498.55|500.49|498.09|0
1648224810000|2022-03-25 16:13:30|500.72|498.32|500.49|498.09|500.72|498.32|500.49|498.09|0
1648224820000|2022-03-25 16:13:40|500.26|497.86|500.03|497.63|500.26|497.86|500.03|497.63|0
1648224830000|2022-03-25 16:13:50|500.26|497.86|500.49|498.09|500.49|498.09|500.26|497.86|0
1648224840000|2022-03-25 16:14:00|500.26|497.86|500.49|498.09|500.49|498.09|499.56|497.16|0
1648224850000|2022-03-25 16:14:10|501.19|498.79|500.26|497.86|501.19|498.79|500.26|497.86|0
1648224860000|2022-03-25 16:14:20|500.03|497.63|500.26|497.86|500.72|498.32|500.03|497.63|0
1648224870000|2022-03-25 16:14:30|500.03|497.63|500.03|497.63|500.03|497.63|500.03|497.63|0
1648224880000|2022-03-25 16:14:40|499.8|497.4|500.38|497.98|500.38|497.98|499.8|497.4|0
1648224890000|2022-03-25 16:14:50|499.8|497.4|499.8|497.4|499.8|497.4|499.56|497.16|0
1648224900000|2022-03-25 16:15:00|499.33|496.93|500.49|498.09|500.49|498.09|499.33|496.93|0
1648224910000|2022-03-25 16:15:10|500.03|497.63|500.03|497.63|500.03|497.63|499.8|497.4|0
1648224920000|2022-03-25 16:15:20|500.15|497.75|499.8|497.4|500.15|497.75|499.8|497.4|0
1648224930000|2022-03-25 16:15:30|500.03|497.63|499.8|497.4|500.03|497.63|499.8|497.4|0
1648224940000|2022-03-25 16:15:40|500.26|497.86|500.03|497.63|500.26|497.86|500.03|497.63|0
1648224950000|2022-03-25 16:15:50|500.15|497.75|501.42|499.02|501.42|499.02|500.03|497.63|0
1648224960000|2022-03-25 16:16:00|501.65|499.25|500.72|498.32|501.65|499.25|500.72|498.32|0
1648224970000|2022-03-25 16:16:10|500.95|498.55|501.65|499.25|501.65|499.25|500.95|498.55|0
1648224980000|2022-03-25 16:16:20|501.42|499.02|501.54|499.14|501.65|499.25|501.42|499.02|0
1648224990000|2022-03-25 16:16:30|501.65|499.25|501.65|499.25|501.88|499.48|501.65|499.25|0
1648225000000|2022-03-25 16:16:40|502.11|499.71|501.88|499.48|502.11|499.71|501.88|499.48|0
1648225010000|2022-03-25 16:16:50|502.11|499.71|501.88|499.48|502.11|499.71|501.88|499.48|0
1648225020000|2022-03-25 16:17:00|502.11|499.71|502.11|499.71|502.11|499.71|501.88|499.48|0
1648225030000|2022-03-25 16:17:10|502.81|500.41|503.04|500.64|503.04|500.64|502.81|500.41|0
1648225040000|2022-03-25 16:17:20|503.27|500.87|503.27|500.87|503.5|501.1|503.27|500.87|0
1648225050000|2022-03-25 16:17:30|502.81|500.41|501.88|499.48|502.81|500.41|501.88|499.48|0
1648225060000|2022-03-25 16:17:40|501.65|499.25|501.65|499.25|501.88|499.48|501.65|499.25|0
1648225070000|2022-03-25 16:17:50|502.11|499.71|501.88|499.48|502.11|499.71|501.88|499.48|0
1648225080000|2022-03-25 16:18:00|501.77|499.37|500.72|498.32|501.77|499.37|500.72|498.32|0
1648225090000|2022-03-25 16:18:10|499.79|497.39|499.33|496.93|499.79|497.39|499.33|496.93|0
1648225100000|2022-03-25 16:18:20|499.1|496.7|499.79|497.39|499.79|497.39|499.1|496.7|0
1648225110000|2022-03-25 16:18:30|500.26|497.86|499.92|497.52|500.26|497.86|499.79|497.39|0
1648225120000|2022-03-25 16:18:40|499.79|497.39|499.56|497.16|500.03|497.63|499.56|497.16|0
1648225130000|2022-03-25 16:18:50|499.79|497.39|499.56|497.16|500.03|497.63|499.56|497.16|0
1648225140000|2022-03-25 16:19:00|499.68|497.28|499.33|496.93|499.79|497.39|499.33|496.93|0
1648225150000|2022-03-25 16:19:10|499.1|496.7|499.1|496.7|499.1|496.7|499.1|496.7|0
1648225160000|2022-03-25 16:19:20|499.33|496.93|498.64|496.24|499.33|496.93|498.64|496.24|0
1648225170000|2022-03-25 16:19:30|498.87|496.47|498.87|496.47|498.87|496.47|498.64|496.24|0
1648225180000|2022-03-25 16:19:40|498.64|496.24|498.87|496.47|498.87|496.47|498.64|496.24|0
1648225190000|2022-03-25 16:19:50|499.33|496.93|499.1|496.7|499.33|496.93|498.64|496.24|0
1648225200000|2022-03-25 16:20:00|499.22|496.82|499.68|497.28|499.68|497.28|499.22|496.82|0
1648225210000|2022-03-25 16:20:10|499.79|497.39|499.56|497.16|499.79|497.39|499.33|496.93|0
1648225220000|2022-03-25 16:20:20|499.79|497.39|500.26|497.86|500.26|497.86|499.79|497.39|0
1648225230000|2022-03-25 16:20:30|500.49|498.09|500.08|497.68|500.49|498.09|499.85|497.45|0
1648225240000|2022-03-25 16:20:40|500.31|497.91|499.95|497.55|500.54|498.14|499.95|497.55|0
1648225250000|2022-03-25 16:20:50|500.18|497.78|499.48|497.08|500.18|497.78|499.37|496.97|0
1648225260000|2022-03-25 16:21:00|499.95|497.55|499.02|496.62|499.95|497.55|499.02|496.62|0
1648225270000|2022-03-25 16:21:10|498.79|496.39|498.09|495.69|498.79|496.39|498.09|495.69|0
1648225280000|2022-03-25 16:21:20|497.86|495.46|497.62|495.22|497.86|495.46|497.62|495.22|0
1648225290000|2022-03-25 16:21:30|497.86|495.46|497.62|495.22|497.86|495.46|497.62|495.22|0
1648225300000|2022-03-25 16:21:40|497.86|495.46|497.86|495.46|497.86|495.46|497.62|495.22|0
1648225310000|2022-03-25 16:21:50|498.09|495.69|498.32|495.92|498.32|495.92|498.09|495.69|0
1648225320000|2022-03-25 16:22:00|498.55|496.15|498.55|496.15|498.79|496.39|498.55|496.15|0
1648225330000|2022-03-25 16:22:10|499.02|496.62|499.02|496.62|499.02|496.62|498.32|495.92|0
1648225340000|2022-03-25 16:22:20|499.25|496.85|499.48|497.08|499.48|497.08|499.25|496.85|0
1648225350000|2022-03-25 16:22:30|499.25|496.85|499.25|496.85|499.71|497.31|499.25|496.85|0
1648225360000|2022-03-25 16:22:40|499.48|497.08|499.95|497.55|500.07|497.67|499.48|497.08|0
1648225370000|2022-03-25 16:22:50|500.18|497.78|500.41|498.01|500.41|498.01|500.18|497.78|0
1648225380000|2022-03-25 16:23:00|500.18|497.78|500.41|498.01|500.41|498.01|500.18|497.78|0
1648225390000|2022-03-25 16:23:10|500.64|498.24|500.41|498.01|500.64|498.24|500.18|497.78|0
1648225400000|2022-03-25 16:23:20|500.07|497.67|500.64|498.24|500.64|498.24|500.07|497.67|0
1648225410000|2022-03-25 16:23:30|500.41|498.01|500.88|498.48|500.88|498.48|500.41|498.01|0
1648225420000|2022-03-25 16:23:40|501.11|498.71|501.34|498.94|501.34|498.94|501.11|498.71|0
1648225430000|2022-03-25 16:23:50|501.57|499.17|501.57|499.17|502.04|499.64|501.57|499.17|0
1648225440000|2022-03-25 16:24:00|501.46|499.06|501.34|498.94|501.69|499.29|501.34|498.94|0
1648225450000|2022-03-25 16:24:10|501.57|499.17|500.88|498.48|501.81|499.41|500.88|498.48|0
1648225460000|2022-03-25 16:24:20|501|498.6|501.11|498.71|501.11|498.71|500.88|498.48|0
1648225470000|2022-03-25 16:24:30|500.88|498.48|500.88|498.48|501.34|498.94|500.88|498.48|0
1648225480000|2022-03-25 16:24:40|501|498.6|500.18|497.78|501|498.6|500.18|497.78|0
1648225490000|2022-03-25 16:24:50|500.41|498.01|500.41|498.01|500.41|498.01|500.41|498.01|0
1648225500000|2022-03-25 16:25:00|499.95|497.55|499.02|496.62|499.95|497.55|499.02|496.62|0
1648225510000|2022-03-25 16:25:10|497.86|495.46|498.32|495.92|498.32|495.92|497.86|495.46|0
1648225520000|2022-03-25 16:25:20|498.67|496.27|499.02|496.62|499.25|496.85|498.67|496.27|0
1648225530000|2022-03-25 16:25:30|498.78|496.38|498.32|495.92|498.78|496.38|498.09|495.69|0
1648225540000|2022-03-25 16:25:40|498.55|496.15|500.18|497.78|500.18|497.78|498.55|496.15|0
1648225550000|2022-03-25 16:25:50|499.95|497.55|501.34|498.94|501.34|498.94|499.95|497.55|0
1648225560000|2022-03-25 16:26:00|501.57|499.17|502.27|499.87|502.27|499.87|501.34|498.94|0
1648225570000|2022-03-25 16:26:10|502.97|500.57|503.67|501.27|503.67|501.27|502.97|500.57|0
1648225580000|2022-03-25 16:26:20|503.2|500.8|503.2|500.8|503.43|501.03|503.2|500.8|0
1648225590000|2022-03-25 16:26:30|503.43|501.03|502.27|499.87|503.43|501.03|502.27|499.87|0
1648225600000|2022-03-25 16:26:40|502.97|500.57|502.74|500.34|502.97|500.57|502.62|500.22|0
1648225610000|2022-03-25 16:26:50|502.5|500.1|503.2|500.8|503.2|500.8|502.27|499.87|0
1648225620000|2022-03-25 16:27:00|502.74|500.34|502.27|499.87|502.97|500.57|502.27|499.87|0
1648225630000|2022-03-25 16:27:10|502.5|500.1|501.81|499.41|502.5|500.1|501.81|499.41|0
1648225640000|2022-03-25 16:27:20|501.57|499.17|502.5|500.1|502.5|500.1|501.57|499.17|0
1648225650000|2022-03-25 16:27:30|502.74|500.34|502.74|500.34|502.74|500.34|502.5|500.1|0
1648225660000|2022-03-25 16:27:40|502.5|500.1|502.27|499.87|502.5|500.1|502.27|499.87|0
1648225670000|2022-03-25 16:27:50|502.04|499.64|501.81|499.41|502.04|499.64|501.57|499.17|0
1648225680000|2022-03-25 16:28:00|501.34|498.94|500.18|497.78|501.34|498.94|500.18|497.78|0
1648225690000|2022-03-25 16:28:10|500.41|498.01|500.18|497.78|500.41|498.01|500.18|497.78|0
1648225700000|2022-03-25 16:28:20|499.95|497.55|499.6|497.2|500.18|497.78|499.48|497.08|0
1648225710000|2022-03-25 16:28:30|499.71|497.31|499.71|497.31|499.95|497.55|499.71|497.31|0
1648225720000|2022-03-25 16:28:40|499.25|496.85|499.48|497.08|499.48|497.08|499.25|496.85|0
1648225730000|2022-03-25 16:28:50|499.02|496.62|499.02|496.62|499.02|496.62|498.55|496.15|0
1648225740000|2022-03-25 16:29:00|499.48|497.08|500.18|497.78|500.64|498.24|499.48|497.08|0
1648225750000|2022-03-25 16:29:10|500.64|498.24|500.88|498.48|500.88|498.48|500.64|498.24|0
1648225760000|2022-03-25 16:29:20|500.76|498.36|500.88|498.48|501.34|498.94|500.76|498.36|0
1648225770000|2022-03-25 16:29:30|500.41|498.01|499.83|497.43|500.41|498.01|499.83|497.43|0
1648225780000|2022-03-25 16:29:40|499.95|497.55|499.95|497.55|500.18|497.78|499.95|497.55|0
1648225790000|2022-03-25 16:29:50|499.71|497.31|498.78|496.38|499.71|497.31|498.78|496.38|0
1648225800000|2022-03-25 16:30:00|498.55|496.15|499.71|497.31|499.71|497.31|498.55|496.15|0
1648225810000|2022-03-25 16:30:10|499.95|497.55|499.95|497.55|500.07|497.67|499.95|497.55|0
1648225820000|2022-03-25 16:30:20|500.41|498.01|500.41|498.01|500.64|498.24|500.41|498.01|0
1648225830000|2022-03-25 16:30:30|500.64|498.24|499.71|497.31|500.64|498.24|499.71|497.31|0
1648225840000|2022-03-25 16:30:40|499.48|497.08|500.18|497.78|500.41|498.01|499.48|497.08|0
1648225850000|2022-03-25 16:30:50|500.76|498.36|499.95|497.55|500.76|498.36|499.71|497.31|0
1648225860000|2022-03-25 16:31:00|501.57|499.17|501.46|499.06|501.57|499.17|501.34|498.94|0
1648225870000|2022-03-25 16:31:10|501.81|499.41|501.57|499.17|501.81|499.41|501.57|499.17|0
1648225880000|2022-03-25 16:31:20|501.81|499.41|502.04|499.64|502.04|499.64|501.57|499.17|0
1648225890000|2022-03-25 16:31:30|501.57|499.17|501.34|498.94|501.57|499.17|501.34|498.94|0
1648225900000|2022-03-25 16:31:40|500.76|498.36|501.11|498.71|501.11|498.71|500.64|498.24|0
1648225910000|2022-03-25 16:31:50|500.87|498.47|500.87|498.47|500.87|498.47|500.87|498.47|0
1648225920000|2022-03-25 16:32:00|500.64|498.24|500.64|498.24|500.76|498.36|500.41|498.01|0
1648225930000|2022-03-25 16:32:10|499.95|497.55|499.95|497.55|499.95|497.55|499.95|497.55|0
1648225940000|2022-03-25 16:32:20|499.94|497.54|501.11|498.71|501.11|498.71|499.94|497.54|0
1648225950000|2022-03-25 16:32:30|500.87|498.47|501.34|498.94|501.34|498.94|500.87|498.47|0
1648225960000|2022-03-25 16:32:40|501.11|498.71|501.8|499.4|501.8|499.4|501.11|498.71|0
1648225970000|2022-03-25 16:32:50|502.04|499.64|501.11|498.71|502.04|499.64|501.11|498.71|0
1648225980000|2022-03-25 16:33:00|501.57|499.17|502.04|499.64|502.04|499.64|501.57|499.17|0
1648225990000|2022-03-25 16:33:10|502.27|499.87|502.5|500.1|502.74|500.34|502.27|499.87|0
1648226000000|2022-03-25 16:33:20|502.04|499.64|501.8|499.4|502.27|499.87|501.8|499.4|0
1648226010000|2022-03-25 16:33:30|501.11|498.71|501.34|498.94|501.34|498.94|501|498.6|0
1648226020000|2022-03-25 16:33:40|501.57|499.17|501.34|498.94|501.8|499.4|501.11|498.71|0
1648226030000|2022-03-25 16:33:50|501.57|499.17|501.34|498.94|501.57|499.17|501.23|498.83|0
1648226040000|2022-03-25 16:34:00|501.11|498.71|501.23|498.83|501.23|498.83|500.87|498.47|0
1648226050000|2022-03-25 16:34:10|500.64|498.24|500.64|498.24|500.64|498.24|500.41|498.01|0
1648226060000|2022-03-25 16:34:20|500.87|498.47|501.34|498.94|501.8|499.4|500.87|498.47|0
1648226070000|2022-03-25 16:34:30|501.11|498.71|500.41|498.01|501.11|498.71|500.41|498.01|0
1648226080000|2022-03-25 16:34:40|500.18|497.78|500.18|497.78|500.18|497.78|499.94|497.54|0
1648226090000|2022-03-25 16:34:50|499.94|497.54|499.02|496.62|500.07|497.67|499.02|496.62|0
1648226100000|2022-03-25 16:35:00|499.25|496.85|501.34|498.94|501.34|498.94|499.25|496.85|0
1648226110000|2022-03-25 16:35:10|501.8|499.4|500.64|498.24|501.8|499.4|500.64|498.24|0
1648226120000|2022-03-25 16:35:20|501.11|498.71|501.8|499.4|502.04|499.64|501.11|498.71|0
1648226130000|2022-03-25 16:35:30|501.57|499.17|501.34|498.94|501.8|499.4|501.34|498.94|0
1648226140000|2022-03-25 16:35:40|500.87|498.47|500.87|498.47|501.11|498.71|500.87|498.47|0
1648226150000|2022-03-25 16:35:50|500.18|497.78|499.94|497.54|500.3|497.9|499.94|497.54|0
1648226160000|2022-03-25 16:36:00|500.18|497.78|500.87|498.47|500.87|498.47|500.18|497.78|0
1648226170000|2022-03-25 16:36:10|500.64|498.24|501.11|498.71|501.11|498.71|500.64|498.24|0
1648226180000|2022-03-25 16:36:20|501.34|498.94|501.8|499.4|501.8|499.4|500.87|498.47|0
1648226190000|2022-03-25 16:36:30|501.69|499.29|501.8|499.4|501.8|499.4|501.57|499.17|0
1648226200000|2022-03-25 16:36:40|501.34|498.94|501.57|499.17|501.57|499.17|501.34|498.94|0
1648226210000|2022-03-25 16:36:50|501.8|499.4|501.8|499.4|501.8|499.4|501.8|499.4|0
1648226220000|2022-03-25 16:37:00|502.04|499.64|502.5|500.1|502.5|500.1|502.04|499.64|0
1648226230000|2022-03-25 16:37:10|502.27|499.87|502.73|500.33|502.73|500.33|502.04|499.64|0
1648226240000|2022-03-25 16:37:20|502.5|500.1|503.2|500.8|503.2|500.8|502.5|500.1|0
1648226250000|2022-03-25 16:37:30|505.06|502.66|505.06|502.66|505.06|502.66|505.06|502.66|0
1648226260000|2022-03-25 16:37:40|505.3|502.9|505.06|502.66|505.3|502.9|505.06|502.66|0
1648226270000|2022-03-25 16:37:50|504.83|502.43|505.42|503.02|505.42|503.02|504.83|502.43|0
1648226280000|2022-03-25 16:38:00|505.3|502.9|506|503.6|506|503.6|505.3|502.9|0
1648226290000|2022-03-25 16:38:10|506.46|504.06|505.53|503.13|506.46|504.06|505.53|503.13|0
1648226300000|2022-03-25 16:38:20|504.83|502.43|504.13|501.73|505.3|502.9|504.13|501.73|0
1648226310000|2022-03-25 16:38:30|504.6|502.2|504.13|501.73|504.6|502.2|504.13|501.73|0
1648226320000|2022-03-25 16:38:40|503.9|501.5|505.3|502.9|505.3|502.9|503.9|501.5|0
1648226330000|2022-03-25 16:38:50|505.76|503.36|506.93|504.53|506.93|504.53|505.76|503.36|0
1648226340000|2022-03-25 16:39:00|507.16|504.76|507.86|505.46|507.86|505.46|507.16|504.76|0
1648226350000|2022-03-25 16:39:10|507.75|505.35|507.16|504.76|507.75|505.35|507.16|504.76|0
1648226360000|2022-03-25 16:39:20|507.39|504.99|507.63|505.23|507.63|505.23|507.39|504.99|0
1648226370000|2022-03-25 16:39:30|507.39|504.99|507.63|505.23|507.86|505.46|507.39|504.99|0
1648226380000|2022-03-25 16:39:40|507.28|504.88|506.23|503.83|507.28|504.88|506.23|503.83|0
1648226390000|2022-03-25 16:39:50|506.69|504.29|506.46|504.06|506.69|504.29|506.46|504.06|0
1648226400000|2022-03-25 16:40:00|506.69|504.29|505.06|502.66|506.69|504.29|505.06|502.66|0
1648226410000|2022-03-25 16:40:10|505.18|502.78|505.18|502.78|505.18|502.78|505.18|502.78|0
1648226420000|2022-03-25 16:40:20|504.83|502.43|504.6|502.2|505.06|502.66|504.6|502.2|0
1648226430000|2022-03-25 16:40:30|504.36|501.96|503.9|501.5|504.36|501.96|503.9|501.5|0
1648226440000|2022-03-25 16:40:40|504.36|501.96|504.6|502.2|504.6|502.2|504.36|501.96|0
1648226450000|2022-03-25 16:40:50|505.53|503.13|504.72|502.32|505.53|503.13|504.72|502.32|0
1648226460000|2022-03-25 16:41:00|504.83|502.43|505.3|502.9|505.3|502.9|504.83|502.43|0
1648226470000|2022-03-25 16:41:10|505.18|502.78|505.3|502.9|505.3|502.9|505.18|502.78|0
1648226480000|2022-03-25 16:41:20|505.76|503.36|505.53|503.13|505.99|503.59|505.53|503.13|0
1648226490000|2022-03-25 16:41:30|505.3|502.9|505.3|502.9|505.3|502.9|505.06|502.66|0
1648226500000|2022-03-25 16:41:40|505.53|503.13|505.53|503.13|505.53|503.13|505.18|502.78|0
1648226510000|2022-03-25 16:41:50|505.76|503.36|505.53|503.13|505.99|503.59|505.53|503.13|0
1648226520000|2022-03-25 16:42:00|504.6|502.2|504.6|502.2|504.6|502.2|504.36|501.96|0
1648226530000|2022-03-25 16:42:10|504.36|501.96|505.3|502.9|505.53|503.13|504.36|501.96|0
1648226540000|2022-03-25 16:42:20|505.76|503.36|505.99|503.59|506.12|503.72|505.76|503.36|0
1648226550000|2022-03-25 16:42:30|506.46|504.06|506.46|504.06|506.69|504.29|506.46|504.06|0
1648226560000|2022-03-25 16:42:40|506.69|504.29|506.23|503.83|506.69|504.29|506.23|503.83|0
1648226570000|2022-03-25 16:42:50|506.46|504.06|505.99|503.59|506.46|504.06|505.99|503.59|0
1648226580000|2022-03-25 16:43:00|506.23|503.83|506.46|504.06|506.69|504.29|506.23|503.83|0
1648226590000|2022-03-25 16:43:10|506.93|504.53|506.69|504.29|506.93|504.53|506.46|504.06|0
1648226600000|2022-03-25 16:43:20|505.99|503.59|505.99|503.59|505.99|503.59|505.99|503.59|0
1648226610000|2022-03-25 16:43:30|505.76|503.36|505.53|503.13|505.99|503.59|505.53|503.13|0
1648226620000|2022-03-25 16:43:40|505.06|502.66|505.06|502.66|505.29|502.89|505.06|502.66|0
1648226630000|2022-03-25 16:43:50|504.83|502.43|504.13|501.73|504.95|502.55|504.13|501.73|0
1648226640000|2022-03-25 16:44:00|505.06|502.66|505.53|503.13|505.53|503.13|504.83|502.43|0
1648226650000|2022-03-25 16:44:10|505.29|502.89|504.6|502.2|505.53|503.13|504.6|502.2|0
1648226660000|2022-03-25 16:44:20|504.36|501.96|504.36|501.96|504.6|502.2|504.25|501.85|0
1648226670000|2022-03-25 16:44:30|504.13|501.73|503.9|501.5|504.13|501.73|503.9|501.5|0
1648226680000|2022-03-25 16:44:40|504.36|501.96|504.6|502.2|504.83|502.43|504.36|501.96|0
1648226690000|2022-03-25 16:44:50|504.13|501.73|503.9|501.5|504.13|501.73|503.9|501.5|0
1648226700000|2022-03-25 16:45:00|503.66|501.26|503.9|501.5|504.13|501.73|503.66|501.26|0
1648226710000|2022-03-25 16:45:10|503.66|501.26|503.43|501.03|503.66|501.26|503.43|501.03|0
1648226720000|2022-03-25 16:45:20|503.9|501.5|503.66|501.26|503.9|501.5|503.43|501.03|0
1648226730000|2022-03-25 16:45:30|503.9|501.5|503.43|501.03|503.9|501.5|503.43|501.03|0
1648226740000|2022-03-25 16:45:40|503.2|500.8|503.66|501.26|503.66|501.26|503.2|500.8|0
1648226750000|2022-03-25 16:45:50|502.97|500.57|502.73|500.33|502.97|500.57|502.73|500.33|0
1648226760000|2022-03-25 16:46:00|502.27|499.87|503.43|501.03|503.43|501.03|502.27|499.87|0
1648226770000|2022-03-25 16:46:10|503.2|500.8|502.97|500.57|503.2|500.8|502.97|500.57|0
1648226780000|2022-03-25 16:46:20|503.2|500.8|502.73|500.33|503.2|500.8|502.73|500.33|0
1648226790000|2022-03-25 16:46:30|502.39|499.99|501.8|499.4|502.39|499.99|501.8|499.4|0
1648226800000|2022-03-25 16:46:40|501.57|499.17|500.87|498.47|501.57|499.17|500.87|498.47|0
1648226810000|2022-03-25 16:46:50|500.64|498.24|500.64|498.24|500.64|498.24|500.41|498.01|0
1648226820000|2022-03-25 16:47:00|500.41|498.01|500.87|498.47|500.87|498.47|500.41|498.01|0
1648226830000|2022-03-25 16:47:10|500.3|497.9|499.71|497.31|500.3|497.9|499.71|497.31|0
1648226840000|2022-03-25 16:47:20|500.06|497.66|499.01|496.61|500.06|497.66|499.01|496.61|0
1648226850000|2022-03-25 16:47:30|499.48|497.08|500.3|497.9|500.3|497.9|499.48|497.08|0
1648226860000|2022-03-25 16:47:40|500.17|497.77|500.41|498.01|500.41|498.01|500.17|497.77|0
1648226870000|2022-03-25 16:47:50|500.64|498.24|500.17|497.77|500.64|498.24|500.17|497.77|0
1648226880000|2022-03-25 16:48:00|500.41|498.01|500.41|498.01|500.41|498.01|500.41|498.01|0
1648226890000|2022-03-25 16:48:10|500.64|498.24|501.34|498.94|501.34|498.94|500.64|498.24|0
1648226900000|2022-03-25 16:48:20|501.1|498.7|501.57|499.17|501.8|499.4|501.1|498.7|0
1648226910000|2022-03-25 16:48:30|501.34|498.94|501.1|498.7|501.57|499.17|501.1|498.7|0
1648226920000|2022-03-25 16:48:40|501.57|499.17|501.34|498.94|501.57|499.17|501.34|498.94|0
1648226930000|2022-03-25 16:48:50|501.8|499.4|501.8|499.4|501.92|499.52|501.57|499.17|0
1648226940000|2022-03-25 16:49:00|501.34|498.94|501.34|498.94|501.34|498.94|501.34|498.94|0
1648226950000|2022-03-25 16:49:10|500.87|498.47|501.34|498.94|501.34|498.94|500.87|498.47|0
1648226960000|2022-03-25 16:49:20|501.1|498.7|501.34|498.94|501.34|498.94|500.87|498.47|0
1648226970000|2022-03-25 16:49:30|500.87|498.47|500.76|498.36|500.87|498.47|500.64|498.24|0
1648226980000|2022-03-25 16:49:40|500.87|498.47|501.34|498.94|501.57|499.17|500.64|498.24|0
1648226990000|2022-03-25 16:49:50|501.46|499.06|500.99|498.59|501.46|499.06|500.99|498.59|0
1648227000000|2022-03-25 16:50:00|500.87|498.47|501.57|499.17|501.57|499.17|500.87|498.47|0
1648227010000|2022-03-25 16:50:10|500.99|498.59|500.64|498.24|500.99|498.59|500.64|498.24|0
1648227020000|2022-03-25 16:50:20|500.53|498.13|499.94|497.54|500.53|498.13|499.94|497.54|0
1648227030000|2022-03-25 16:50:30|500.06|497.66|499.94|497.54|500.17|497.77|499.94|497.54|0
1648227040000|2022-03-25 16:50:40|500.06|497.66|499.94|497.54|500.06|497.66|499.94|497.54|0
1648227050000|2022-03-25 16:50:50|499.48|497.08|499.71|497.31|499.94|497.54|499.48|497.08|0
1648227060000|2022-03-25 16:51:00|499.24|496.84|499.24|496.84|499.24|496.84|499.24|496.84|0
1648227070000|2022-03-25 16:51:10|499.48|497.08|498.32|495.92|499.48|497.08|498.32|495.92|0
1648227080000|2022-03-25 16:51:20|498.55|496.15|499.01|496.61|499.01|496.61|498.55|496.15|0
1648227090000|2022-03-25 16:51:30|498.55|496.15|498.55|496.15|498.78|496.38|498.55|496.15|0
1648227100000|2022-03-25 16:51:40|498.32|495.92|497.16|494.76|498.32|495.92|497.16|494.76|0
1648227110000|2022-03-25 16:51:50|497.39|494.99|498.08|495.68|498.08|495.68|497.39|494.99|0
1648227120000|2022-03-25 16:52:00|498.78|496.38|499.71|497.31|499.71|497.31|498.78|496.38|0
1648227130000|2022-03-25 16:52:10|499.83|497.43|499.71|497.31|499.94|497.54|499.48|497.08|0
1648227140000|2022-03-25 16:52:20|499.48|497.08|499.94|497.54|499.94|497.54|499.48|497.08|0
1648227150000|2022-03-25 16:52:30|500.17|497.77|499.71|497.31|500.29|497.89|499.71|497.31|0
1648227160000|2022-03-25 16:52:40|499.83|497.43|500.99|498.59|500.99|498.59|499.83|497.43|0
1648227170000|2022-03-25 16:52:50|500.87|498.47|501.34|498.94|501.34|498.94|500.87|498.47|0
1648227180000|2022-03-25 16:53:00|501.8|499.4|502.39|499.99|502.39|499.99|501.8|499.4|0
1648227190000|2022-03-25 16:53:10|502.5|500.1|503.43|501.03|503.43|501.03|502.5|500.1|0
1648227200000|2022-03-25 16:53:20|503.66|501.26|503.43|501.03|503.9|501.5|503.43|501.03|0
1648227210000|2022-03-25 16:53:30|503.66|501.26|503.66|501.26|503.66|501.26|503.43|501.03|0
1648227220000|2022-03-25 16:53:40|505.06|502.66|504.83|502.43|505.06|502.66|504.59|502.19|0
1648227230000|2022-03-25 16:53:50|504.59|502.19|503.66|501.26|504.59|502.19|503.66|501.26|0
1648227240000|2022-03-25 16:54:00|503.78|501.38|504.13|501.73|504.13|501.73|503.66|501.26|0
1648227250000|2022-03-25 16:54:10|503.66|501.26|502.5|500.1|503.66|501.26|502.5|500.1|0
1648227260000|2022-03-25 16:54:20|502.03|499.63|502.96|500.56|502.96|500.56|502.03|499.63|0
1648227270000|2022-03-25 16:54:30|502.73|500.33|502.27|499.87|502.73|500.33|502.27|499.87|0
1648227280000|2022-03-25 16:54:40|502.5|500.1|502.73|500.33|502.73|500.33|502.5|500.1|0
1648227290000|2022-03-25 16:54:50|502.62|500.22|502.96|500.56|502.96|500.56|502.62|500.22|0
1648227300000|2022-03-25 16:55:00|503.2|500.8|503.9|501.5|503.9|501.5|503.2|500.8|0
1648227310000|2022-03-25 16:55:10|504.36|501.96|504.59|502.19|504.59|502.19|504.13|501.73|0
1648227320000|2022-03-25 16:55:20|505.06|502.66|505.76|503.36|505.76|503.36|505.06|502.66|0
1648227330000|2022-03-25 16:55:30|505.53|503.13|505.53|503.13|505.99|503.59|505.53|503.13|0
1648227340000|2022-03-25 16:55:40|505.29|502.89|505.53|503.13|505.53|503.13|505.29|502.89|0
1648227350000|2022-03-25 16:55:50|505.06|502.66|504.83|502.43|505.29|502.89|504.83|502.43|0
1648227360000|2022-03-25 16:56:00|504.13|501.73|503.66|501.26|504.13|501.73|503.66|501.26|0
1648227370000|2022-03-25 16:56:10|503.43|501.03|503.9|501.5|503.9|501.5|503.43|501.03|0
1648227380000|2022-03-25 16:56:20|503.43|501.03|503.32|500.92|503.43|501.03|503.32|500.92|0
1648227390000|2022-03-25 16:56:30|503.2|500.8|503.55|501.15|503.66|501.26|503.2|500.8|0
1648227400000|2022-03-25 16:56:40|503.2|500.8|503.78|501.38|503.78|501.38|503.2|500.8|0
1648227410000|2022-03-25 16:56:50|503.66|501.26|503.66|501.26|503.9|501.5|503.66|501.26|0
1648227420000|2022-03-25 16:57:00|503.9|501.5|503.43|501.03|503.9|501.5|503.43|501.03|0
1648227430000|2022-03-25 16:57:10|503.2|500.8|502.96|500.56|503.43|501.03|502.96|500.56|0
1648227440000|2022-03-25 16:57:20|503.09|500.69|502.73|500.33|503.2|500.8|502.73|500.33|0
1648227450000|2022-03-25 16:57:30|502.85|500.45|502.15|499.75|502.85|500.45|502.15|499.75|0
1648227460000|2022-03-25 16:57:40|501.8|499.4|502.03|499.63|502.27|499.87|501.8|499.4|0
1648227470000|2022-03-25 16:57:50|502.5|500.1|502.5|500.1|502.5|500.1|502.5|500.1|0
1648227480000|2022-03-25 16:58:00|502.73|500.33|501.8|499.4|502.73|500.33|501.8|499.4|0
1648227490000|2022-03-25 16:58:10|501.57|499.17|501.57|499.17|501.69|499.29|501.57|499.17|0
1648227500000|2022-03-25 16:58:20|500.87|498.47|501.1|498.7|501.1|498.7|500.87|498.47|0
1648227510000|2022-03-25 16:58:30|500.64|498.24|501.1|498.7|501.22|498.82|500.64|498.24|0
1648227520000|2022-03-25 16:58:40|501.22|498.82|501.34|498.94|501.34|498.94|501.22|498.82|0
1648227530000|2022-03-25 16:58:50|501.57|499.17|500.17|497.77|501.57|499.17|500.17|497.77|0
1648227540000|2022-03-25 16:59:00|499.94|497.54|500.29|497.89|500.41|498.01|499.94|497.54|0
1648227550000|2022-03-25 16:59:10|500.06|497.66|500.41|498.01|500.41|498.01|499.94|497.54|0
1648227560000|2022-03-25 16:59:20|500.76|498.36|500.76|498.36|500.87|498.47|500.76|498.36|0
1648227570000|2022-03-25 16:59:30|500.87|498.47|500.64|498.24|500.87|498.47|500.64|498.24|0
1648227580000|2022-03-25 16:59:40|500.76|498.36|501.1|498.7|501.1|498.7|500.76|498.36|0
1648227590000|2022-03-25 16:59:50|501.34|498.94|501.1|498.7|501.34|498.94|501.1|498.7|0
1648227600000|2022-03-25 17:00:00|500.64|498.24|501.8|499.4|501.8|499.4|500.64|498.24|0
1648227610000|2022-03-25 17:00:10|501.57|499.17|502.27|499.87|502.27|499.87|501.57|499.17|0
1648227620000|2022-03-25 17:00:20|501.8|499.4|501.8|499.4|501.8|499.4|501.8|499.4|0
1648227630000|2022-03-25 17:00:30|501.69|499.29|501.1|498.7|501.69|499.29|501.1|498.7|0
1648227640000|2022-03-25 17:00:40|500.87|498.47|501.33|498.93|501.33|498.93|500.87|498.47|0
1648227650000|2022-03-25 17:00:50|501.8|499.4|501.8|499.4|501.92|499.52|501.8|499.4|0
1648227660000|2022-03-25 17:01:00|501.33|498.93|502.5|500.1|502.5|500.1|501.33|498.93|0
1648227670000|2022-03-25 17:01:10|502.27|499.87|502.27|499.87|502.39|499.99|502.27|499.87|0
1648227680000|2022-03-25 17:01:20|502.5|500.1|501.8|499.4|502.5|500.1|501.8|499.4|0
1648227690000|2022-03-25 17:01:30|502.03|499.63|502.5|500.1|502.5|500.1|502.03|499.63|0
1648227700000|2022-03-25 17:01:40|502.27|499.87|503.66|501.26|503.66|501.26|502.27|499.87|0
1648227710000|2022-03-25 17:01:50|504.13|501.73|503.89|501.49|504.13|501.73|503.89|501.49|0
1648227720000|2022-03-25 17:02:00|504.36|501.96|504.95|502.55|504.95|502.55|504.36|501.96|0
1648227730000|2022-03-25 17:02:10|504.83|502.43|504.59|502.19|505.06|502.66|504.59|502.19|0
1648227740000|2022-03-25 17:02:20|504.83|502.43|504.59|502.19|504.83|502.43|504.59|502.19|0
1648227750000|2022-03-25 17:02:30|503.89|501.49|503.43|501.03|503.89|501.49|503.43|501.03|0
1648227760000|2022-03-25 17:02:40|503.32|500.92|503.2|500.8|503.43|501.03|503.2|500.8|0
1648227770000|2022-03-25 17:02:50|503.43|501.03|503.2|500.8|503.43|501.03|502.96|500.56|0
1648227780000|2022-03-25 17:03:00|503.43|501.03|502.5|500.1|503.43|501.03|502.5|500.1|0
1648227790000|2022-03-25 17:03:10|502.73|500.33|502.96|500.56|503.2|500.8|502.73|500.33|0
1648227800000|2022-03-25 17:03:20|502.85|500.45|502.26|499.86|502.96|500.56|502.26|499.86|0
1648227810000|2022-03-25 17:03:30|502.03|499.63|502.03|499.63|502.26|499.86|502.03|499.63|0
1648227820000|2022-03-25 17:03:40|501.8|499.4|501.8|499.4|502.26|499.86|501.8|499.4|0
1648227830000|2022-03-25 17:03:50|502.03|499.63|501.8|499.4|502.03|499.63|501.57|499.17|0
1648227840000|2022-03-25 17:04:00|501.33|498.93|501.8|499.4|501.8|499.4|501.33|498.93|0
1648227850000|2022-03-25 17:04:10|501.33|498.93|500.87|498.47|501.33|498.93|500.87|498.47|0
1648227860000|2022-03-25 17:04:20|501.1|498.7|501.33|498.93|501.33|498.93|501.1|498.7|0
1648227870000|2022-03-25 17:04:30|501.22|498.82|500.64|498.24|501.22|498.82|500.64|498.24|0
1648227880000|2022-03-25 17:04:40|500.17|497.77|500.17|497.77|500.4|498|500.17|497.77|0
1648227890000|2022-03-25 17:04:50|500.76|498.36|500.87|498.47|501.1|498.7|500.64|498.24|0
1648227900000|2022-03-25 17:05:00|501.1|498.7|501.8|499.4|501.8|499.4|500.64|498.24|0
1648227910000|2022-03-25 17:05:10|501.57|499.17|502.03|499.63|502.03|499.63|501.57|499.17|0
1648227920000|2022-03-25 17:05:20|501.92|499.52|501.8|499.4|501.92|499.52|501.8|499.4|0
1648227930000|2022-03-25 17:05:30|501.69|499.29|502.26|499.86|502.26|499.86|501.69|499.29|0
1648227940000|2022-03-25 17:05:40|502.03|499.63|502.5|500.1|502.5|500.1|502.03|499.63|0
1648227950000|2022-03-25 17:05:50|502.73|500.33|502.73|500.33|502.96|500.56|502.73|500.33|0
1648227960000|2022-03-25 17:06:00|502.96|500.56|502.62|500.22|503.2|500.8|502.62|500.22|0
1648227970000|2022-03-25 17:06:10|502.5|500.1|502.5|500.1|502.5|500.1|502.26|499.86|0
1648227980000|2022-03-25 17:06:20|502.73|500.33|501.45|499.05|502.73|500.33|501.45|499.05|0
1648227990000|2022-03-25 17:06:30|501.33|498.93|500.87|498.47|501.33|498.93|500.64|498.24|0
1648228000000|2022-03-25 17:06:40|500.64|498.24|499.94|497.54|500.64|498.24|499.94|497.54|0
1648228010000|2022-03-25 17:06:50|499.71|497.31|500.17|497.77|500.17|497.77|499.71|497.31|0
1648228020000|2022-03-25 17:07:00|500.4|498|500.29|497.89|500.4|498|500.17|497.77|0
1648228030000|2022-03-25 17:07:10|499.94|497.54|500.4|498|500.4|498|499.94|497.54|0
1648228040000|2022-03-25 17:07:20|499.94|497.54|499.94|497.54|500.06|497.66|499.94|497.54|0
1648228050000|2022-03-25 17:07:30|499.71|497.31|499.71|497.31|499.94|497.54|499.71|497.31|0
1648228060000|2022-03-25 17:07:40|499.24|496.84|499.24|496.84|499.24|496.84|499.24|496.84|0
1648228070000|2022-03-25 17:07:50|499.47|497.07|499.47|497.07|499.47|497.07|499.24|496.84|0
1648228080000|2022-03-25 17:08:00|499.94|497.54|500.17|497.77|500.4|498|499.94|497.54|0
1648228090000|2022-03-25 17:08:10|500.29|497.89|500.64|498.24|500.64|498.24|500.17|497.77|0
1648228100000|2022-03-25 17:08:20|500.17|497.77|500.17|497.77|500.17|497.77|499.94|497.54|0
1648228110000|2022-03-25 17:08:30|499.94|497.54|499.94|497.54|499.94|497.54|499.94|497.54|0
1648228120000|2022-03-25 17:08:40|500.17|497.77|499.71|497.31|500.17|497.77|499.71|497.31|0
1648228130000|2022-03-25 17:08:50|500.17|497.77|500.17|497.77|500.17|497.77|499.94|497.54|0
1648228140000|2022-03-25 17:09:00|500.4|498|500.17|497.77|500.4|498|499.71|497.31|0
1648228150000|2022-03-25 17:09:10|500.4|498|500.64|498.24|500.64|498.24|500.4|498|0
1648228160000|2022-03-25 17:09:20|500.4|498|500.17|497.77|500.4|498|500.17|497.77|0
1648228170000|2022-03-25 17:09:30|500.4|498|500.87|498.47|500.99|498.59|500.4|498|0
1648228180000|2022-03-25 17:09:40|500.64|498.24|500.64|498.24|500.87|498.47|500.64|498.24|0
1648228190000|2022-03-25 17:09:50|500.87|498.47|501.1|498.7|501.1|498.7|500.87|498.47|0
1648228200000|2022-03-25 17:10:00|501.57|499.17|502.03|499.63|502.03|499.63|501.57|499.17|0
1648228210000|2022-03-25 17:10:10|502.26|499.86|501.33|498.93|502.26|499.86|501.33|498.93|0
1648228220000|2022-03-25 17:10:20|501.8|499.4|502.5|500.1|502.5|500.1|501.8|499.4|0
1648228230000|2022-03-25 17:10:30|502.73|500.33|502.03|499.63|502.73|500.33|502.03|499.63|0
1648228240000|2022-03-25 17:10:40|502.26|499.86|501.8|499.4|502.26|499.86|501.57|499.17|0
1648228250000|2022-03-25 17:10:50|502.03|499.63|502.73|500.33|502.73|500.33|502.03|499.63|0
1648228260000|2022-03-25 17:11:00|502.96|500.56|503.43|501.03|503.43|501.03|502.73|500.33|0
1648228270000|2022-03-25 17:11:10|503.55|501.15|503.43|501.03|503.66|501.26|503.43|501.03|0
1648228280000|2022-03-25 17:11:20|503.66|501.26|503.66|501.26|503.78|501.38|503.66|501.26|0
1648228290000|2022-03-25 17:11:30|503.43|501.03|503.43|501.03|503.66|501.26|503.43|501.03|0
1648228300000|2022-03-25 17:11:40|503.66|501.26|503.08|500.68|503.66|501.26|503.08|500.68|0
1648228310000|2022-03-25 17:11:50|503.78|501.38|503.19|500.79|503.89|501.49|503.19|500.79|0
1648228320000|2022-03-25 17:12:00|503.32|500.92|503.89|501.49|503.89|501.49|503.32|500.92|0
1648228330000|2022-03-25 17:12:10|503.66|501.26|503.89|501.49|503.89|501.49|503.66|501.26|0
1648228340000|2022-03-25 17:12:20|504.82|502.42|505.06|502.66|505.29|502.89|504.82|502.42|0
1648228350000|2022-03-25 17:12:30|504.82|502.42|504.25|501.85|504.82|502.42|504.25|501.85|0
1648228360000|2022-03-25 17:12:40|504.13|501.73|504.13|501.73|504.13|501.73|503.89|501.49|0
1648228370000|2022-03-25 17:12:50|504.36|501.96|502.73|500.33|504.36|501.96|502.73|500.33|0
1648228380000|2022-03-25 17:13:00|502.03|499.63|502.26|499.86|502.26|499.86|502.03|499.63|0
1648228390000|2022-03-25 17:13:10|501.8|499.4|501.57|499.17|502.15|499.75|501.57|499.17|0
1648228400000|2022-03-25 17:13:20|501.8|499.4|502.73|500.33|502.73|500.33|501.8|499.4|0
1648228410000|2022-03-25 17:13:30|502.26|499.86|502.5|500.1|502.5|500.1|502.26|499.86|0
1648228420000|2022-03-25 17:13:40|502.26|499.86|502.26|499.86|502.26|499.86|502.26|499.86|0
1648228430000|2022-03-25 17:13:50|502.5|500.1|502.73|500.33|502.73|500.33|502.5|500.1|0
1648228440000|2022-03-25 17:14:00|502.96|500.56|503.66|501.26|503.66|501.26|502.96|500.56|0
1648228450000|2022-03-25 17:14:10|503.43|501.03|503.43|501.03|503.66|501.26|503.43|501.03|0
1648228460000|2022-03-25 17:14:20|503.19|500.79|503.43|501.03|503.43|501.03|503.08|500.68|0
1648228470000|2022-03-25 17:14:30|503.66|501.26|503.66|501.26|503.66|501.26|503.66|501.26|0
1648228480000|2022-03-25 17:14:40|503.43|501.03|503.43|501.03|503.55|501.15|503.43|501.03|0
1648228490000|2022-03-25 17:14:50|503.66|501.26|503.43|501.03|503.66|501.26|503.43|501.03|0
1648228500000|2022-03-25 17:15:00|503.19|500.79|502.26|499.86|503.19|500.79|502.26|499.86|0
1648228510000|2022-03-25 17:15:10|502.5|500.1|501.33|498.93|502.5|500.1|501.33|498.93|0
1648228520000|2022-03-25 17:15:20|501.56|499.16|501.1|498.7|501.56|499.16|501.1|498.7|0
1648228530000|2022-03-25 17:15:30|500.87|498.47|500.87|498.47|500.87|498.47|500.87|498.47|0
1648228540000|2022-03-25 17:15:40|500.63|498.23|501.1|498.7|501.1|498.7|500.4|498|0
1648228550000|2022-03-25 17:15:50|501.8|499.4|501.8|499.4|501.8|499.4|501.8|499.4|0
1648228560000|2022-03-25 17:16:00|502.03|499.63|501.8|499.4|502.26|499.86|501.56|499.16|0
1648228570000|2022-03-25 17:16:10|501.56|499.16|501.33|498.93|501.56|499.16|501.33|498.93|0
1648228580000|2022-03-25 17:16:20|501.1|498.7|501.1|498.7|501.33|498.93|501.1|498.7|0
1648228590000|2022-03-25 17:16:30|500.87|498.47|500.4|498|500.87|498.47|500.4|498|0
1648228600000|2022-03-25 17:16:40|500.87|498.47|501.1|498.7|501.1|498.7|500.87|498.47|0
1648228610000|2022-03-25 17:16:50|500.87|498.47|500.63|498.23|500.87|498.47|500.63|498.23|0
1648228620000|2022-03-25 17:17:00|500.4|498|500.17|497.77|500.52|498.12|500.17|497.77|0
1648228630000|2022-03-25 17:17:10|499.94|497.54|499.83|497.43|499.94|497.54|499.83|497.43|0
1648228640000|2022-03-25 17:17:20|499.94|497.54|499.47|497.07|499.94|497.54|499.47|497.07|0
1648228650000|2022-03-25 17:17:30|499.94|497.54|499.59|497.19|499.94|497.54|499.47|497.07|0
1648228660000|2022-03-25 17:17:40|499.47|497.07|499.24|496.84|499.47|497.07|499.01|496.61|0
1648228670000|2022-03-25 17:17:50|499.01|496.61|498.78|496.38|499.01|496.61|498.78|496.38|0
1648228680000|2022-03-25 17:18:00|499.24|496.84|498.78|496.38|499.24|496.84|498.78|496.38|0
1648228690000|2022-03-25 17:18:10|499.01|496.61|498.78|496.38|499.01|496.61|498.78|496.38|0
1648228700000|2022-03-25 17:18:20|498.31|495.91|498.54|496.14|498.66|496.26|498.31|495.91|0
1648228710000|2022-03-25 17:18:30|498.31|495.91|498.08|495.68|498.31|495.91|498.08|495.68|0
1648228720000|2022-03-25 17:18:40|496.69|494.29|495.29|492.89|496.69|494.29|495.29|492.89|0
1648228730000|2022-03-25 17:18:50|495.53|493.13|495.76|493.36|495.76|493.36|495.53|493.13|0
1648228740000|2022-03-25 17:19:00|495.53|493.13|495.76|493.36|495.76|493.36|495.53|493.13|0
1648228750000|2022-03-25 17:19:10|495.99|493.59|496.69|494.29|496.69|494.29|495.99|493.59|0
1648228760000|2022-03-25 17:19:20|496.22|493.82|495.29|492.89|496.22|493.82|495.29|492.89|0
1648228770000|2022-03-25 17:19:30|494.6|492.2|494.37|491.97|494.6|492.2|494.14|491.74|0
1648228780000|2022-03-25 17:19:40|494.14|491.74|494.6|492.2|494.6|492.2|494.14|491.74|0
1648228790000|2022-03-25 17:19:50|494.83|492.43|495.53|493.13|495.53|493.13|494.83|492.43|0
1648228800000|2022-03-25 17:20:00|495.29|492.89|494.72|492.32|495.29|492.89|494.72|492.32|0
1648228810000|2022-03-25 17:20:10|494.6|492.2|494.37|491.97|494.83|492.43|494.37|491.97|0
1648228820000|2022-03-25 17:20:20|494.6|492.2|495.06|492.66|495.06|492.66|494.6|492.2|0
1648228830000|2022-03-25 17:20:30|494.72|492.32|495.06|492.66|495.06|492.66|494.37|491.97|0
1648228840000|2022-03-25 17:20:40|495.76|493.36|496.22|493.82|496.22|493.82|495.76|493.36|0
1648228850000|2022-03-25 17:20:50|495.76|493.36|495.76|493.36|495.99|493.59|495.76|493.36|0
1648228860000|2022-03-25 17:21:00|495.53|493.13|499.01|496.61|499.01|496.61|495.53|493.13|0
1648228870000|2022-03-25 17:21:10|498.77|496.37|497.85|495.45|498.77|496.37|497.85|495.45|0
1648228880000|2022-03-25 17:21:20|498.31|495.91|498.66|496.26|499.47|497.07|498.31|495.91|0
1648228890000|2022-03-25 17:21:30|498.77|496.37|499.01|496.61|499.01|496.61|498.77|496.37|0
1648228900000|2022-03-25 17:21:40|499.24|496.84|499.94|497.54|499.94|497.54|499.24|496.84|0
1648228910000|2022-03-25 17:21:50|500.63|498.23|500.63|498.23|500.63|498.23|500.4|498|0
1648228920000|2022-03-25 17:22:00|501.1|498.7|501.56|499.16|501.56|499.16|501.1|498.7|0
1648228930000|2022-03-25 17:22:10|501.33|498.93|501.1|498.7|501.56|499.16|501.1|498.7|0
1648228940000|2022-03-25 17:22:20|500.87|498.47|500.4|498|500.87|498.47|500.4|498|0
1648228950000|2022-03-25 17:22:30|500.17|497.77|500.87|498.47|500.87|498.47|500.17|497.77|0
1648228960000|2022-03-25 17:22:40|501.1|498.7|500.87|498.47|501.1|498.7|500.87|498.47|0
1648228970000|2022-03-25 17:22:50|500.63|498.23|500.29|497.89|500.63|498.23|500.17|497.77|0
1648228980000|2022-03-25 17:23:00|500.63|498.23|502.03|499.63|502.03|499.63|500.63|498.23|0
1648228990000|2022-03-25 17:23:10|502.49|500.09|502.03|499.63|502.49|500.09|502.03|499.63|0
1648229000000|2022-03-25 17:23:20|502.26|499.86|502.73|500.33|502.96|500.56|502.26|499.86|0
1648229010000|2022-03-25 17:23:30|502.96|500.56|502.96|500.56|502.96|500.56|502.85|500.45|0
1648229020000|2022-03-25 17:23:40|502.49|500.09|502.49|500.09|502.62|500.22|502.49|500.09|0
1648229030000|2022-03-25 17:23:50|502.26|499.86|501.33|498.93|502.26|499.86|501.33|498.93|0
1648229040000|2022-03-25 17:24:00|501.8|499.4|502.03|499.63|502.03|499.63|501.8|499.4|0
1648229050000|2022-03-25 17:24:10|502.26|499.86|503.42|501.02|503.42|501.02|502.26|499.86|0
1648229060000|2022-03-25 17:24:20|502.96|500.56|503.42|501.02|503.66|501.26|502.96|500.56|0
1648229070000|2022-03-25 17:24:30|503.66|501.26|503.42|501.02|503.66|501.26|503.42|501.02|0
1648229080000|2022-03-25 17:24:40|503.19|500.79|503.19|500.79|503.42|501.02|503.19|500.79|0
1648229090000|2022-03-25 17:24:50|503.42|501.02|503.42|501.02|503.66|501.26|503.42|501.02|0
1648229100000|2022-03-25 17:25:00|503.19|500.79|502.26|499.86|503.19|500.79|502.26|499.86|0
1648229110000|2022-03-25 17:25:10|501.8|499.4|502.38|499.98|502.38|499.98|501.8|499.4|0
1648229120000|2022-03-25 17:25:20|502.26|499.86|503.19|500.79|503.19|500.79|502.26|499.86|0
1648229130000|2022-03-25 17:25:30|502.96|500.56|502.03|499.63|502.96|500.56|502.03|499.63|0
1648229140000|2022-03-25 17:25:40|502.15|499.75|502.73|500.33|502.73|500.33|502.03|499.63|0
1648229150000|2022-03-25 17:25:50|502.03|499.63|502.49|500.09|502.49|500.09|501.8|499.4|0
1648229160000|2022-03-25 17:26:00|502.26|499.86|502.26|499.86|502.73|500.33|502.26|499.86|0
1648229170000|2022-03-25 17:26:10|502.73|500.33|502.03|499.63|502.85|500.45|502.03|499.63|0
1648229180000|2022-03-25 17:26:20|502.38|499.98|502.26|499.86|502.38|499.98|502.26|499.86|0
1648229190000|2022-03-25 17:26:30|502.49|500.09|502.49|500.09|502.49|500.09|502.49|500.09|0
1648229200000|2022-03-25 17:26:40|502.73|500.33|502.49|500.09|502.73|500.33|502.49|500.09|0
1648229210000|2022-03-25 17:26:50|502.96|500.56|503.55|501.15|503.66|501.26|502.96|500.56|0
1648229220000|2022-03-25 17:27:00|503.66|501.26|503.66|501.26|503.89|501.49|503.66|501.26|0
1648229230000|2022-03-25 17:27:10|503.89|501.49|504.36|501.96|504.36|501.96|503.89|501.49|0
1648229240000|2022-03-25 17:27:20|503.89|501.49|503.89|501.49|504.12|501.72|503.89|501.49|0
1648229250000|2022-03-25 17:27:30|503.66|501.26|503.42|501.02|503.89|501.49|503.42|501.02|0
1648229260000|2022-03-25 17:27:40|503.31|500.91|503.42|501.02|503.42|501.02|503.31|500.91|0
1648229270000|2022-03-25 17:27:50|503.66|501.26|503.19|500.79|503.66|501.26|503.19|500.79|0
1648229280000|2022-03-25 17:28:00|502.96|500.56|502.96|500.56|503.19|500.79|502.73|500.33|0
1648229290000|2022-03-25 17:28:10|502.73|500.33|502.73|500.33|502.73|500.33|502.73|500.33|0
1648229300000|2022-03-25 17:28:20|502.49|500.09|502.73|500.33|502.73|500.33|502.49|500.09|0
1648229310000|2022-03-25 17:28:30|502.96|500.56|502.85|500.45|502.96|500.56|502.85|500.45|0
1648229320000|2022-03-25 17:28:40|502.96|500.56|502.96|500.56|502.96|500.56|502.73|500.33|0
1648229330000|2022-03-25 17:28:50|502.73|500.33|502.49|500.09|502.85|500.45|502.49|500.09|0
1648229340000|2022-03-25 17:29:00|502.73|500.33|502.26|499.86|502.73|500.33|502.26|499.86|0
1648229350000|2022-03-25 17:29:10|502.96|500.56|502.96|500.56|502.96|500.56|502.73|500.33|0
1648229360000|2022-03-25 17:29:20|502.73|500.33|502.96|500.56|502.96|500.56|502.73|500.33|0
1648229370000|2022-03-25 17:29:30|502.73|500.33|502.26|499.86|502.73|500.33|502.26|499.86|0
1648229380000|2022-03-25 17:29:40|502.03|499.63|502.03|499.63|502.03|499.63|502.03|499.63|0
1648229390000|2022-03-25 17:29:50|502.26|499.86|501.8|499.4|502.26|499.86|501.8|499.4|0
1648229400000|2022-03-25 17:30:00|501.45|499.05|501.33|498.93|501.56|499.16|500.86|498.46|0
1648229410000|2022-03-25 17:30:10|500.86|498.46|500.63|498.23|501.1|498.7|500.63|498.23|0
1648229420000|2022-03-25 17:30:20|500.4|498|500.17|497.77|500.4|498|500.17|497.77|0
1648229430000|2022-03-25 17:30:30|500.4|498|500.17|497.77|500.4|498|500.17|497.77|0
1648229440000|2022-03-25 17:30:40|499.93|497.53|499.93|497.53|500.17|497.77|499.93|497.53|0
1648229450000|2022-03-25 17:30:50|500.17|497.77|499.7|497.3|500.17|497.77|499.7|497.3|0
1648229460000|2022-03-25 17:31:00|500.29|497.89|500.63|498.23|500.63|498.23|500.29|497.89|0
1648229470000|2022-03-25 17:31:10|500.86|498.46|501.56|499.16|501.56|499.16|500.4|498|0
1648229480000|2022-03-25 17:31:20|501.33|498.93|500.63|498.23|501.33|498.93|500.63|498.23|0
1648229490000|2022-03-25 17:31:30|500.17|497.77|500.17|497.77|500.4|498|500.17|497.77|0
1648229500000|2022-03-25 17:31:40|500.4|498|500.4|498|500.63|498.23|500.4|498|0
1648229510000|2022-03-25 17:31:50|500.17|497.77|499.93|497.53|500.17|497.77|499.93|497.53|0
1648229520000|2022-03-25 17:32:00|500.4|498|499.93|497.53|500.4|498|499.93|497.53|0
1648229530000|2022-03-25 17:32:10|499.7|497.3|499.93|497.53|499.93|497.53|499.7|497.3|0
1648229540000|2022-03-25 17:32:20|499.7|497.3|500.17|497.77|500.17|497.77|499.7|497.3|0
1648229550000|2022-03-25 17:32:30|499.93|497.53|500.17|497.77|500.17|497.77|499.93|497.53|0
1648229560000|2022-03-25 17:32:40|499.93|497.53|499.93|497.53|499.93|497.53|499.82|497.42|0
1648229570000|2022-03-25 17:32:50|500.17|497.77|500.17|497.77|500.17|497.77|499.93|497.53|0
1648229580000|2022-03-25 17:33:00|499.93|497.53|499.7|497.3|500.17|497.77|499.7|497.3|0
1648229590000|2022-03-25 17:33:10|499.93|497.53|499.47|497.07|499.93|497.53|499.47|497.07|0
1648229600000|2022-03-25 17:33:20|499.01|496.61|498.54|496.14|499.01|496.61|498.31|495.91|0
1648229610000|2022-03-25 17:33:30|498.77|496.37|498.77|496.37|498.77|496.37|498.54|496.14|0
1648229620000|2022-03-25 17:33:40|498.54|496.14|499.01|496.61|499.24|496.84|498.54|496.14|0
1648229630000|2022-03-25 17:33:50|498.77|496.37|499.01|496.61|499.01|496.61|498.66|496.26|0
1648229640000|2022-03-25 17:34:00|498.54|496.14|498.31|495.91|498.54|496.14|498.31|495.91|0
1648229650000|2022-03-25 17:34:10|498.43|496.03|498.08|495.68|498.43|496.03|497.84|495.44|0
1648229660000|2022-03-25 17:34:20|498.31|495.91|498.31|495.91|498.31|495.91|498.08|495.68|0
1648229670000|2022-03-25 17:34:30|498.08|495.68|498.31|495.91|498.31|495.91|497.84|495.44|0
1648229680000|2022-03-25 17:34:40|498.54|496.14|498.08|495.68|498.54|496.14|498.08|495.68|0
1648229690000|2022-03-25 17:34:50|497.84|495.44|497.84|495.44|497.84|495.44|497.61|495.21|0
1648229700000|2022-03-25 17:35:00|497.61|495.21|498.54|496.14|498.54|496.14|497.61|495.21|0
1648229710000|2022-03-25 17:35:10|498.77|496.37|498.31|495.91|498.77|496.37|498.31|495.91|0
1648229720000|2022-03-25 17:35:20|498.77|496.37|498.43|496.03|499|496.6|498.43|496.03|0
1648229730000|2022-03-25 17:35:30|499|496.6|498.54|496.14|499|496.6|498.54|496.14|0
1648229740000|2022-03-25 17:35:40|499|496.6|499|496.6|499.13|496.73|499|496.6|0
1648229750000|2022-03-25 17:35:50|498.77|496.37|498.54|496.14|498.77|496.37|498.54|496.14|0
1648229760000|2022-03-25 17:36:00|498.77|496.37|499.24|496.84|499.24|496.84|498.77|496.37|0
1648229770000|2022-03-25 17:36:10|499|496.6|498.08|495.68|499|496.6|498.08|495.68|0
1648229780000|2022-03-25 17:36:20|497.96|495.56|497.84|495.44|497.96|495.56|497.84|495.44|0
1648229790000|2022-03-25 17:36:30|498.08|495.68|498.08|495.68|498.08|495.68|497.84|495.44|0
1648229800000|2022-03-25 17:36:40|497.96|495.56|497.84|495.44|497.96|495.56|497.84|495.44|0
1648229810000|2022-03-25 17:36:50|497.73|495.33|497.61|495.21|497.73|495.33|497.61|495.21|0
1648229820000|2022-03-25 17:37:00|497.73|495.33|497.15|494.75|497.73|495.33|497.15|494.75|0
1648229830000|2022-03-25 17:37:10|497.61|495.21|497.38|494.98|497.61|495.21|497.38|494.98|0
1648229840000|2022-03-25 17:37:20|497.61|495.21|497.15|494.75|497.61|495.21|497.15|494.75|0
1648229850000|2022-03-25 17:37:30|496.91|494.51|496.91|494.51|496.91|494.51|496.91|494.51|0
1648229860000|2022-03-25 17:37:40|496.68|494.28|496.68|494.28|496.68|494.28|496.68|494.28|0
1648229870000|2022-03-25 17:37:50|496.45|494.05|496.45|494.05|496.68|494.28|496.45|494.05|0
1648229880000|2022-03-25 17:38:00|497.38|494.98|497.84|495.44|497.84|495.44|497.15|494.75|0
1648229890000|2022-03-25 17:38:10|497.61|495.21|497.38|494.98|497.61|495.21|497.38|494.98|0
1648229910000|2022-03-25 17:38:30|497.15|494.75|497.15|494.75|497.15|494.75|497.15|494.75|0
1648229920000|2022-03-25 17:38:40|497.38|494.98|497.15|494.75|497.38|494.98|497.15|494.75|0
1648229930000|2022-03-25 17:38:50|497.38|494.98|497.84|495.44|497.84|495.44|497.38|494.98|0
1648229940000|2022-03-25 17:39:00|498.08|495.68|498.08|495.68|498.31|495.91|498.08|495.68|0
1648229950000|2022-03-25 17:39:10|498.54|496.14|498.31|495.91|498.54|496.14|498.08|495.68|0
1648229960000|2022-03-25 17:39:20|498.08|495.68|498.31|495.91|498.31|495.91|498.08|495.68|0
1648229970000|2022-03-25 17:39:30|498.08|495.68|497.38|494.98|498.08|495.68|497.38|494.98|0
1648229980000|2022-03-25 17:39:40|497.61|495.21|497.27|494.87|497.61|495.21|497.15|494.75|0
1648229990000|2022-03-25 17:39:50|497.15|494.75|497.15|494.75|497.15|494.75|497.15|494.75|0
1648230000000|2022-03-25 17:40:00|496.91|494.51|497.15|494.75|497.15|494.75|496.91|494.51|0
1648230010000|2022-03-25 17:40:10|497.27|494.87|497.73|495.33|497.73|495.33|497.15|494.75|0
1648230020000|2022-03-25 17:40:20|497.61|495.21|497.61|495.21|497.61|495.21|497.5|495.1|0
1648230030000|2022-03-25 17:40:30|497.84|495.44|498.54|496.14|498.54|496.14|497.84|495.44|0
1648230040000|2022-03-25 17:40:40|498.77|496.37|498.77|496.37|498.77|496.37|498.77|496.37|0
1648230050000|2022-03-25 17:40:50|499|496.6|498.54|496.14|499|496.6|498.54|496.14|0
1648230060000|2022-03-25 17:41:00|498.31|495.91|498.07|495.67|498.31|495.91|497.84|495.44|0
1648230070000|2022-03-25 17:41:10|498.54|496.14|499|496.6|499|496.6|498.54|496.14|0
1648230080000|2022-03-25 17:41:20|498.89|496.49|498.77|496.37|498.89|496.49|498.77|496.37|0
1648230090000|2022-03-25 17:41:30|498.54|496.14|498.54|496.14|498.77|496.37|498.31|495.91|0
1648230100000|2022-03-25 17:41:40|498.77|496.37|499.12|496.72|499.12|496.72|498.77|496.37|0
1648230110000|2022-03-25 17:41:50|498.77|496.37|499.24|496.84|499.24|496.84|498.77|496.37|0
1648230120000|2022-03-25 17:42:00|500.17|497.77|500.63|498.23|500.63|498.23|500.17|497.77|0
1648230130000|2022-03-25 17:42:10|500.4|498|500.17|497.77|500.4|498|499.93|497.53|0
1648230150000|2022-03-25 17:42:30|500.63|498.23|499.7|497.3|500.63|498.23|499.7|497.3|0
1648230160000|2022-03-25 17:42:40|499.93|497.53|499.24|496.84|499.93|497.53|499.24|496.84|0
1648230170000|2022-03-25 17:42:50|499|496.6|499.24|496.84|499.47|497.07|499|496.6|0
1648230180000|2022-03-25 17:43:00|499|496.6|499.7|497.3|499.7|497.3|499|496.6|0
1648230190000|2022-03-25 17:43:10|499.93|497.53|499.7|497.3|499.93|497.53|499.7|497.3|0
1648230200000|2022-03-25 17:43:20|499.93|497.53|499.93|497.53|499.93|497.53|499.7|497.3|0
1648230210000|2022-03-25 17:43:30|500.17|497.77|499.7|497.3|500.17|497.77|499.7|497.3|0
1648230220000|2022-03-25 17:43:40|499.47|497.07|499.47|497.07|499.47|497.07|499.47|497.07|0
1648230230000|2022-03-25 17:43:50|499.24|496.84|499|496.6|499.47|497.07|499|496.6|0
1648230240000|2022-03-25 17:44:00|499.24|496.84|497.84|495.44|499.24|496.84|497.84|495.44|0
1648230250000|2022-03-25 17:44:10|497.38|494.98|497.84|495.44|497.84|495.44|497.38|494.98|0
1648230260000|2022-03-25 17:44:20|498.07|495.67|497.61|495.21|498.31|495.91|497.61|495.21|0
1648230270000|2022-03-25 17:44:30|497.38|494.98|497.15|494.75|497.38|494.98|497.15|494.75|0
1648230280000|2022-03-25 17:44:40|496.91|494.51|495.99|493.59|496.91|494.51|495.75|493.35|0
1648230290000|2022-03-25 17:44:50|496.22|493.82|496.22|493.82|496.22|493.82|495.99|493.59|0
1648230300000|2022-03-25 17:45:00|495.99|493.59|495.64|493.24|495.99|493.59|495.52|493.12|0
1648230310000|2022-03-25 17:45:10|495.99|493.59|495.99|493.59|495.99|493.59|495.52|493.12|0
1648230320000|2022-03-25 17:45:20|496.68|494.28|496.91|494.51|496.91|494.51|496.68|494.28|0
1648230330000|2022-03-25 17:45:30|497.38|494.98|497.15|494.75|497.38|494.98|497.15|494.75|0
1648230340000|2022-03-25 17:45:40|496.91|494.51|497.15|494.75|497.38|494.98|496.91|494.51|0
1648230350000|2022-03-25 17:45:50|496.91|494.51|497.15|494.75|497.15|494.75|496.91|494.51|0
1648230360000|2022-03-25 17:46:00|497.38|494.98|498.07|495.67|498.07|495.67|497.38|494.98|0
1648230370000|2022-03-25 17:46:10|498.19|495.79|498.31|495.91|498.31|495.91|498.07|495.67|0
1648230380000|2022-03-25 17:46:20|497.84|495.44|497.61|495.21|497.84|495.44|497.61|495.21|0
1648230390000|2022-03-25 17:46:30|497.38|494.98|497.15|494.75|497.61|495.21|497.15|494.75|0
1648230400000|2022-03-25 17:46:40|497.38|494.98|497.27|494.87|497.38|494.98|497.15|494.75|0
1648230410000|2022-03-25 17:46:50|497.15|494.75|497.03|494.63|497.15|494.75|496.91|494.51|0
1648230420000|2022-03-25 17:47:00|497.15|494.75|496.91|494.51|497.15|494.75|496.91|494.51|0
1648230430000|2022-03-25 17:47:10|496.8|494.4|496.68|494.28|496.91|494.51|496.68|494.28|0
1648230440000|2022-03-25 17:47:20|497.15|494.75|496.91|494.51|497.15|494.75|496.91|494.51|0
1648230450000|2022-03-25 17:47:30|496.45|494.05|496.45|494.05|496.45|494.05|496.45|494.05|0
1648230460000|2022-03-25 17:47:40|496.22|493.82|495.75|493.35|496.22|493.82|495.75|493.35|0
1648230470000|2022-03-25 17:47:50|495.52|493.12|495.52|493.12|495.52|493.12|495.52|493.12|0
1648230480000|2022-03-25 17:48:00|495.75|493.35|496.11|493.71|496.11|493.71|495.75|493.35|0
1648230490000|2022-03-25 17:48:10|495.99|493.59|495.99|493.59|495.99|493.59|495.75|493.35|0
1648230500000|2022-03-25 17:48:20|495.75|493.35|495.75|493.35|495.75|493.35|495.75|493.35|0
1648230510000|2022-03-25 17:48:30|495.99|493.59|495.99|493.59|496.22|493.82|495.99|493.59|0
1648230520000|2022-03-25 17:48:40|496.22|493.82|495.29|492.89|496.22|493.82|495.29|492.89|0
1648230530000|2022-03-25 17:48:50|495.06|492.66|494.83|492.43|495.06|492.66|494.59|492.19|0
1648230540000|2022-03-25 17:49:00|495.52|493.12|495.75|493.35|495.75|493.35|495.52|493.12|0
1648230550000|2022-03-25 17:49:10|495.52|493.12|495.52|493.12|495.75|493.35|495.52|493.12|0
1648230560000|2022-03-25 17:49:20|495.06|492.66|494.83|492.43|495.06|492.66|494.83|492.43|0
1648230570000|2022-03-25 17:49:30|495.06|492.66|495.29|492.89|495.52|493.12|495.06|492.66|0
1648230580000|2022-03-25 17:49:40|495.41|493.01|496.22|493.82|496.22|493.82|495.41|493.01|0
1648230590000|2022-03-25 17:49:50|495.98|493.58|495.29|492.89|495.98|493.58|495.29|492.89|0
1648230600000|2022-03-25 17:50:00|495.06|492.66|494.13|491.73|495.06|492.66|493.9|491.5|0
1648230610000|2022-03-25 17:50:10|494.36|491.96|494.36|491.96|494.36|491.96|494.36|491.96|0
1648230620000|2022-03-25 17:50:20|494.02|491.62|493.9|491.5|494.02|491.62|493.9|491.5|0
1648230630000|2022-03-25 17:50:30|494.13|491.73|494.36|491.96|494.36|491.96|494.13|491.73|0
1648230640000|2022-03-25 17:50:40|494.25|491.85|493.9|491.5|494.25|491.85|493.9|491.5|0
1648230650000|2022-03-25 17:50:50|493.67|491.27|493.67|491.27|493.67|491.27|493.67|491.27|0
1648230660000|2022-03-25 17:51:00|493.44|491.04|493.2|490.8|493.44|491.04|492.97|490.57|0
1648230670000|2022-03-25 17:51:10|493.44|491.04|493.32|490.92|493.44|491.04|493.32|490.92|0
1648230680000|2022-03-25 17:51:20|493.44|491.04|493.44|491.04|493.67|491.27|493.44|491.04|0
1648230690000|2022-03-25 17:51:30|493.9|491.5|494.13|491.73|494.13|491.73|493.9|491.5|0
1648230700000|2022-03-25 17:51:40|494.83|492.43|494.59|492.19|495.29|492.89|494.59|492.19|0
1648230710000|2022-03-25 17:51:50|494.36|491.96|494.36|491.96|494.36|491.96|494.25|491.85|0
1648230720000|2022-03-25 17:52:00|494.59|492.19|494.59|492.19|494.59|492.19|494.59|492.19|0
1648230730000|2022-03-25 17:52:10|493.9|491.5|493.67|491.27|493.9|491.5|493.67|491.27|0
1648230740000|2022-03-25 17:52:20|493.43|491.03|493.43|491.03|493.43|491.03|492.97|490.57|0
1648230750000|2022-03-25 17:52:30|493.67|491.27|493.9|491.5|493.9|491.5|493.67|491.27|0
1648230760000|2022-03-25 17:52:40|494.13|491.73|493.9|491.5|494.36|491.96|493.9|491.5|0
1648230770000|2022-03-25 17:52:50|493.67|491.27|494.83|492.43|494.83|492.43|493.67|491.27|0
1648230780000|2022-03-25 17:53:00|494.59|492.19|494.13|491.73|494.59|492.19|494.13|491.73|0
1648230790000|2022-03-25 17:53:10|494.36|491.96|494.59|492.19|494.83|492.43|494.36|491.96|0
1648230800000|2022-03-25 17:53:20|494.36|491.96|494.13|491.73|494.36|491.96|494.13|491.73|0
1648230810000|2022-03-25 17:53:30|494.36|491.96|494.13|491.73|494.36|491.96|493.9|491.5|0
1648230820000|2022-03-25 17:53:40|493.67|491.27|493.9|491.5|493.9|491.5|493.67|491.27|0
1648230830000|2022-03-25 17:53:50|493.67|491.27|493.67|491.27|493.9|491.5|493.67|491.27|0
1648230840000|2022-03-25 17:54:00|493.9|491.5|493.67|491.27|493.9|491.5|493.67|491.27|0
1648230850000|2022-03-25 17:54:10|493.2|490.8|493.43|491.03|493.43|491.03|493.2|490.8|0
1648230860000|2022-03-25 17:54:20|493.56|491.16|494.13|491.73|494.13|491.73|493.56|491.16|0
1648230870000|2022-03-25 17:54:30|493.79|491.39|494.13|491.73|494.59|492.19|493.79|491.39|0
1648230880000|2022-03-25 17:54:40|493.9|491.5|493.43|491.03|493.9|491.5|493.43|491.03|0
1648230890000|2022-03-25 17:54:50|493.2|490.8|493.2|490.8|493.43|491.03|493.2|490.8|0
1648230900000|2022-03-25 17:55:00|492.97|490.57|493.2|490.8|493.2|490.8|492.74|490.34|0
1648230910000|2022-03-25 17:55:10|492.97|490.57|492.97|490.57|492.97|490.57|492.74|490.34|0
1648230920000|2022-03-25 17:55:20|492.74|490.34|493.2|490.8|493.2|490.8|492.74|490.34|0
1648230930000|2022-03-25 17:55:30|492.74|490.34|492.74|490.34|492.97|490.57|492.74|490.34|0
1648230940000|2022-03-25 17:55:40|492.86|490.46|492.51|490.11|492.97|490.57|492.51|490.11|0
1648230950000|2022-03-25 17:55:50|492.28|489.88|492.28|489.88|492.28|489.88|492.28|489.88|0
1648230970000|2022-03-25 17:56:10|492.51|490.11|492.74|490.34|492.74|490.34|492.51|490.11|0
1648230980000|2022-03-25 17:56:20|492.28|489.88|492.28|489.88|492.28|489.88|492.28|489.88|0
1648230990000|2022-03-25 17:56:30|492.04|489.64|492.04|489.64|492.04|489.64|492.04|489.64|0
1648231000000|2022-03-25 17:56:40|491.58|489.18|491.58|489.18|491.58|489.18|491.35|488.95|0
1648231010000|2022-03-25 17:56:50|491.35|488.95|491.35|488.95|491.58|489.18|491.35|488.95|0
1648231020000|2022-03-25 17:57:00|490.89|488.49|490.43|488.03|490.89|488.49|490.43|488.03|0
1648231030000|2022-03-25 17:57:10|490.19|487.79|490.89|488.49|491.01|488.61|490.19|487.79|0
1648231040000|2022-03-25 17:57:20|491.12|488.72|490.66|488.26|491.12|488.72|490.66|488.26|0
1648231050000|2022-03-25 17:57:30|490.43|488.03|490.19|487.79|490.43|488.03|490.19|487.79|0
1648231060000|2022-03-25 17:57:40|490.43|488.03|490.43|488.03|490.66|488.26|490.43|488.03|0
1648231070000|2022-03-25 17:57:50|489.96|487.56|490.66|488.26|490.66|488.26|489.96|487.56|0
1648231080000|2022-03-25 17:58:00|490.43|488.03|489.96|487.56|490.55|488.15|489.96|487.56|0
1648231090000|2022-03-25 17:58:10|489.73|487.33|489.96|487.56|489.96|487.56|489.73|487.33|0
1648231100000|2022-03-25 17:58:20|489.73|487.33|489.5|487.1|489.73|487.33|489.5|487.1|0
1648231110000|2022-03-25 17:58:30|489.04|486.64|488.81|486.41|489.04|486.64|488.81|486.41|0
1648231120000|2022-03-25 17:58:40|488.58|486.18|488.81|486.41|488.81|486.41|488.58|486.18|0
1648231130000|2022-03-25 17:58:50|488.58|486.18|488.58|486.18|488.81|486.41|488.58|486.18|0
1648231140000|2022-03-25 17:59:00|488.81|486.41|488.7|486.3|488.81|486.41|488.58|486.18|0
1648231150000|2022-03-25 17:59:10|488.81|486.41|488.81|486.41|489.04|486.64|488.81|486.41|0
1648231160000|2022-03-25 17:59:20|489.04|486.64|488.81|486.41|489.04|486.64|488.81|486.41|0
1648231170000|2022-03-25 17:59:30|488.58|486.18|488.34|485.94|488.58|486.18|488.11|485.71|0
1648231180000|2022-03-25 17:59:40|488.58|486.18|489.5|487.1|489.5|487.1|488.58|486.18|0
1648231190000|2022-03-25 17:59:50|489.27|486.87|488.81|486.41|489.27|486.87|488.81|486.41|0
1648231200000|2022-03-25 18:00:00|488.58|486.18|489.73|487.33|489.73|487.33|488.58|486.18|0
1648231210000|2022-03-25 18:00:10|489.96|487.56|490.19|487.79|490.66|488.26|489.96|487.56|0
1648231220000|2022-03-25 18:00:20|489.96|487.56|489.5|487.1|490.19|487.79|489.5|487.1|0
1648231230000|2022-03-25 18:00:30|488.7|486.3|489.04|486.64|489.04|486.64|488.7|486.3|0
1648231240000|2022-03-25 18:00:40|488.58|486.18|489.96|487.56|490.19|487.79|488.58|486.18|0
1648231250000|2022-03-25 18:00:50|490.42|488.02|489.27|486.87|490.42|488.02|489.27|486.87|0
1648231260000|2022-03-25 18:01:00|489.5|487.1|489.27|486.87|489.5|487.1|489.27|486.87|0
1648231270000|2022-03-25 18:01:10|489.04|486.64|488.93|486.53|489.04|486.64|488.93|486.53|0
1648231280000|2022-03-25 18:01:20|488.81|486.41|488.11|485.71|488.81|486.41|488.11|485.71|0
1648231290000|2022-03-25 18:01:30|488.23|485.83|488.11|485.71|488.23|485.83|488.11|485.71|0
1648231300000|2022-03-25 18:01:40|487.88|485.48|487.88|485.48|487.88|485.48|487.65|485.25|0
1648231310000|2022-03-25 18:01:50|488.11|485.71|488.11|485.71|488.34|485.94|488.11|485.71|0
1648231320000|2022-03-25 18:02:00|488.34|485.94|488.58|486.18|488.58|486.18|488.34|485.94|0
1648231330000|2022-03-25 18:02:10|488.34|485.94|488|485.6|488.34|485.94|487.88|485.48|0
1648231340000|2022-03-25 18:02:20|487.88|485.48|488.34|485.94|488.58|486.18|487.88|485.48|0
1648231350000|2022-03-25 18:02:30|488.11|485.71|488.34|485.94|488.34|485.94|488.11|485.71|0
1648231360000|2022-03-25 18:02:40|488.46|486.06|488.11|485.71|488.46|486.06|487.88|485.48|0
1648231370000|2022-03-25 18:02:50|487.88|485.48|487.88|485.48|488.11|485.71|487.88|485.48|0
1648231380000|2022-03-25 18:03:00|487.65|485.25|487.19|484.79|487.65|485.25|487.19|484.79|0
1648231390000|2022-03-25 18:03:10|487.42|485.02|487.65|485.25|487.88|485.48|487.42|485.02|0
1648231400000|2022-03-25 18:03:20|487.42|485.02|486.96|484.56|487.65|485.25|486.96|484.56|0
1648231410000|2022-03-25 18:03:30|486.73|484.33|486.27|483.87|486.73|484.33|486.27|483.87|0
1648231420000|2022-03-25 18:03:40|486.5|484.1|486.73|484.33|487.19|484.79|486.5|484.1|0
1648231430000|2022-03-25 18:03:50|486.96|484.56|486.73|484.33|486.96|484.56|486.73|484.33|0
1648231440000|2022-03-25 18:04:00|486.5|484.1|485.8|483.4|486.5|484.1|485.8|483.4|0
1648231450000|2022-03-25 18:04:10|486.04|483.64|486.73|484.33|486.73|484.33|486.04|483.64|0
1648231460000|2022-03-25 18:04:20|486.5|484.1|486.5|484.1|486.73|484.33|486.27|483.87|0
1648231470000|2022-03-25 18:04:30|486.27|483.87|486.73|484.33|486.73|484.33|486.27|483.87|0
1648231480000|2022-03-25 18:04:40|486.96|484.56|486.96|484.56|486.96|484.56|486.73|484.33|0
1648231490000|2022-03-25 18:04:50|486.73|484.33|486.73|484.33|486.96|484.56|486.73|484.33|0
1648231500000|2022-03-25 18:05:00|486.5|484.1|486.27|483.87|486.73|484.33|486.27|483.87|0
1648231510000|2022-03-25 18:05:10|486.5|484.1|486.96|484.56|486.96|484.56|486.5|484.1|0
1648231520000|2022-03-25 18:05:20|486.5|484.1|486.5|484.1|486.73|484.33|486.5|484.1|0
1648231530000|2022-03-25 18:05:30|486.27|483.87|486.04|483.64|486.27|483.87|486.04|483.64|0
1648231540000|2022-03-25 18:05:40|485.57|483.17|486.04|483.64|486.04|483.64|485.57|483.17|0
1648231550000|2022-03-25 18:05:50|485.57|483.17|485.57|483.17|486.04|483.64|485.57|483.17|0
1648231560000|2022-03-25 18:06:00|485.34|482.94|485.11|482.71|485.34|482.94|484.88|482.48|0
1648231570000|2022-03-25 18:06:10|485.34|482.94|485.57|483.17|485.8|483.4|485.34|482.94|0
1648231580000|2022-03-25 18:06:20|485.8|483.4|485.8|483.4|485.8|483.4|485.8|483.4|0
1648231590000|2022-03-25 18:06:30|486.04|483.64|485.57|483.17|486.27|483.87|485.57|483.17|0
1648231600000|2022-03-25 18:06:40|485.34|482.94|485.11|482.71|485.34|482.94|485.11|482.71|0
1648231610000|2022-03-25 18:06:50|485.34|482.94|484.88|482.48|485.34|482.94|484.88|482.48|0
1648231620000|2022-03-25 18:07:00|485.11|482.71|485.34|482.94|485.34|482.94|484.88|482.48|0
1648231630000|2022-03-25 18:07:10|485.11|482.71|485.11|482.71|485.34|482.94|485.11|482.71|0
1648231640000|2022-03-25 18:07:20|484.88|482.48|484.88|482.48|485.11|482.71|484.88|482.48|0
1648231650000|2022-03-25 18:07:30|485|482.6|484.65|482.25|485|482.6|484.65|482.25|0
1648231660000|2022-03-25 18:07:40|484.88|482.48|484.88|482.48|485.11|482.71|484.88|482.48|0
1648231670000|2022-03-25 18:07:50|484.65|482.25|484.88|482.48|484.88|482.48|484.65|482.25|0
1648231680000|2022-03-25 18:08:00|486.03|483.63|486.27|483.87|486.27|483.87|486.03|483.63|0
1648231690000|2022-03-25 18:08:10|486.5|484.1|485.57|483.17|486.5|484.1|485.57|483.17|0
1648231700000|2022-03-25 18:08:20|485.8|483.4|486.03|483.63|486.27|483.87|485.8|483.4|0
1648231710000|2022-03-25 18:08:30|486.27|483.87|486.27|483.87|486.5|484.1|486.27|483.87|0
1648231720000|2022-03-25 18:08:40|486.39|483.99|486.5|484.1|486.5|484.1|486.39|483.99|0
1648231730000|2022-03-25 18:08:50|486.73|484.33|486.39|483.99|486.73|484.33|486.27|483.87|0
1648231740000|2022-03-25 18:09:00|486.27|483.87|486.03|483.63|486.5|484.1|485.92|483.52|0
1648231750000|2022-03-25 18:09:10|486.27|483.87|486.39|483.99|486.5|484.1|486.27|483.87|0
1648231760000|2022-03-25 18:09:20|486.5|484.1|486.5|484.1|486.5|484.1|486.27|483.87|0
1648231770000|2022-03-25 18:09:30|486.73|484.33|486.27|483.87|486.73|484.33|486.27|483.87|0
1648231780000|2022-03-25 18:09:40|486.15|483.75|485.57|483.17|486.15|483.75|485.57|483.17|0
1648231790000|2022-03-25 18:09:50|485.34|482.94|485.23|482.83|485.57|483.17|485.23|482.83|0
1648231800000|2022-03-25 18:10:00|484.88|482.48|484.19|481.79|484.88|482.48|484.19|481.79|0
1648231810000|2022-03-25 18:10:10|484.42|482.02|484.42|482.02|484.65|482.25|484.19|481.79|0
1648231820000|2022-03-25 18:10:20|484.88|482.48|485.11|482.71|485.11|482.71|484.88|482.48|0
1648231830000|2022-03-25 18:10:30|484.88|482.48|485|482.6|485.11|482.71|484.88|482.48|0
1648231840000|2022-03-25 18:10:40|485.57|483.17|486.15|483.75|486.15|483.75|485.57|483.17|0
1648231850000|2022-03-25 18:10:50|486.27|483.87|486.73|484.33|486.73|484.33|486.27|483.87|0
1648231860000|2022-03-25 18:11:00|486.96|484.56|486.96|484.56|487.19|484.79|486.96|484.56|0
1648231880000|2022-03-25 18:11:20|486.73|484.33|487.65|485.25|487.65|485.25|486.73|484.33|0
1648231890000|2022-03-25 18:11:30|487.19|484.79|487.19|484.79|487.42|485.02|487.19|484.79|0
1648231900000|2022-03-25 18:11:40|487.42|485.02|487.19|484.79|487.42|485.02|487.19|484.79|0
1648231910000|2022-03-25 18:11:50|487.42|485.02|487.19|484.79|487.42|485.02|487.19|484.79|0
1648231920000|2022-03-25 18:12:00|487.65|485.25|488.11|485.71|488.11|485.71|487.65|485.25|0
1648231930000|2022-03-25 18:12:10|487.88|485.48|487.65|485.25|487.88|485.48|487.65|485.25|0
1648231940000|2022-03-25 18:12:20|487.42|485.02|487.42|485.02|487.65|485.25|487.19|484.79|0
1648231950000|2022-03-25 18:12:30|487.19|484.79|487.19|484.79|487.19|484.79|487.19|484.79|0
1648231960000|2022-03-25 18:12:40|487.42|485.02|486.73|484.33|487.42|485.02|486.73|484.33|0
1648231970000|2022-03-25 18:12:50|486.5|484.1|486.73|484.33|486.73|484.33|486.5|484.1|0
1648231980000|2022-03-25 18:13:00|486.96|484.56|486.73|484.33|486.96|484.56|486.73|484.33|0
1648231990000|2022-03-25 18:13:10|487.19|484.79|486.5|484.1|487.19|484.79|486.5|484.1|0
1648232000000|2022-03-25 18:13:20|486.26|483.86|486.26|483.86|486.5|484.1|486.03|483.63|0
1648232010000|2022-03-25 18:13:30|486.03|483.63|486.38|483.98|486.38|483.98|486.03|483.63|0
1648232020000|2022-03-25 18:13:40|486.26|483.86|486.26|483.86|486.26|483.86|486.03|483.63|0
1648232030000|2022-03-25 18:13:50|486.5|484.1|486.5|484.1|486.5|484.1|486.26|483.86|0
1648232040000|2022-03-25 18:14:00|487.19|484.79|486.73|484.33|487.19|484.79|486.73|484.33|0
1648232050000|2022-03-25 18:14:10|486.5|484.1|487.19|484.79|487.19|484.79|486.5|484.1|0
1648232060000|2022-03-25 18:14:20|486.96|484.56|486.73|484.33|486.96|484.56|486.73|484.33|0
1648232070000|2022-03-25 18:14:30|486.62|484.22|486.5|484.1|486.62|484.22|486.5|484.1|0
1648232080000|2022-03-25 18:14:40|486.26|483.86|486.5|484.1|486.5|484.1|486.26|483.86|0
1648232090000|2022-03-25 18:14:50|486.26|483.86|486.26|483.86|486.5|484.1|486.26|483.86|0
1648232100000|2022-03-25 18:15:00|486.03|483.63|486.26|483.86|486.26|483.86|486.03|483.63|0
1648232110000|2022-03-25 18:15:10|485.8|483.4|485.8|483.4|485.8|483.4|485.8|483.4|0
1648232120000|2022-03-25 18:15:20|486.03|483.63|486.96|484.56|486.96|484.56|486.03|483.63|0
1648232130000|2022-03-25 18:15:30|486.73|484.33|486.38|483.98|486.73|484.33|486.38|483.98|0
1648232140000|2022-03-25 18:15:40|486.49|484.09|486.26|483.86|486.49|484.09|486.03|483.63|0
1648232150000|2022-03-25 18:15:50|485.8|483.4|485.34|482.94|485.8|483.4|485.34|482.94|0
1648232160000|2022-03-25 18:16:00|485.23|482.83|485.34|482.94|485.34|482.94|485.23|482.83|0
1648232170000|2022-03-25 18:16:10|485.11|482.71|485.57|483.17|485.57|483.17|485.11|482.71|0
1648232180000|2022-03-25 18:16:20|485.11|482.71|485.34|482.94|485.34|482.94|485.11|482.71|0
1648232190000|2022-03-25 18:16:30|485.11|482.71|485.34|482.94|485.57|483.17|485.11|482.71|0
1648232200000|2022-03-25 18:16:40|485.11|482.71|485.11|482.71|485.11|482.71|485.11|482.71|0
1648232210000|2022-03-25 18:16:50|485.23|482.83|485.57|483.17|485.57|483.17|485.23|482.83|0
1648232220000|2022-03-25 18:17:00|485.34|482.94|485.11|482.71|485.34|482.94|485.11|482.71|0
1648232230000|2022-03-25 18:17:10|485.34|482.94|485.8|483.4|485.8|483.4|485.34|482.94|0
1648232240000|2022-03-25 18:17:20|485.92|483.52|486.49|484.09|486.49|484.09|485.92|483.52|0
1648232250000|2022-03-25 18:17:30|486.73|484.33|486.61|484.21|486.73|484.33|486.61|484.21|0
1648232260000|2022-03-25 18:17:40|486.73|484.33|486.26|483.86|486.73|484.33|486.26|483.86|0
1648232270000|2022-03-25 18:17:50|486.49|484.09|486.26|483.86|486.49|484.09|486.26|483.86|0
1648232280000|2022-03-25 18:18:00|486.49|484.09|486.73|484.33|486.73|484.33|486.49|484.09|0
1648232290000|2022-03-25 18:18:10|486.49|484.09|486.96|484.56|487.19|484.79|486.49|484.09|0
1648232300000|2022-03-25 18:18:20|486.73|484.33|487.19|484.79|487.19|484.79|486.49|484.09|0
1648232310000|2022-03-25 18:18:30|486.96|484.56|487.19|484.79|487.42|485.02|486.96|484.56|0
1648232320000|2022-03-25 18:18:40|487.31|484.91|487.19|484.79|487.65|485.25|487.19|484.79|0
1648232330000|2022-03-25 18:18:50|487.65|485.25|487.19|484.79|487.65|485.25|487.19|484.79|0
1648232340000|2022-03-25 18:19:00|487.31|484.91|487.65|485.25|487.65|485.25|487.31|484.91|0
1648232350000|2022-03-25 18:19:10|487.42|485.02|487.65|485.25|487.65|485.25|487.42|485.02|0
1648232360000|2022-03-25 18:19:20|487.88|485.48|487.88|485.48|487.88|485.48|487.65|485.25|0
1648232370000|2022-03-25 18:19:30|487.65|485.25|487.65|485.25|487.88|485.48|487.65|485.25|0
1648232380000|2022-03-25 18:19:40|488.11|485.71|488|485.6|488.11|485.71|487.88|485.48|0
1648232390000|2022-03-25 18:19:50|488.34|485.94|488.46|486.06|488.57|486.17|488.34|485.94|0
1648232400000|2022-03-25 18:20:00|488.11|485.71|488.11|485.71|488.11|485.71|487.88|485.48|0
1648232410000|2022-03-25 18:20:10|488.34|485.94|487.42|485.02|488.34|485.94|487.42|485.02|0
1648232420000|2022-03-25 18:20:20|487.65|485.25|487.19|484.79|487.65|485.25|487.19|484.79|0
1648232430000|2022-03-25 18:20:30|486.96|484.56|486.96|484.56|487.19|484.79|486.72|484.32|0
1648232440000|2022-03-25 18:20:40|486.72|484.32|487.08|484.68|487.08|484.68|486.72|484.32|0
1648232450000|2022-03-25 18:20:50|486.96|484.56|487.31|484.91|487.31|484.91|486.96|484.56|0
1648232460000|2022-03-25 18:21:00|487.19|484.79|487.42|485.02|487.65|485.25|487.19|484.79|0
1648232470000|2022-03-25 18:21:10|487.88|485.48|486.26|483.86|487.88|485.48|486.26|483.86|0
1648232480000|2022-03-25 18:21:20|486.03|483.63|486.49|484.09|486.49|484.09|486.03|483.63|0
1648232490000|2022-03-25 18:21:30|486.72|484.32|487.42|485.02|487.42|485.02|486.72|484.32|0
1648232500000|2022-03-25 18:21:40|487.65|485.25|487.42|485.02|487.65|485.25|487.42|485.02|0
1648232510000|2022-03-25 18:21:50|487.65|485.25|487.65|485.25|487.88|485.48|487.65|485.25|0
1648232520000|2022-03-25 18:22:00|487.42|485.02|487.19|484.79|487.65|485.25|487.19|484.79|0
1648232530000|2022-03-25 18:22:10|487.42|485.02|487.42|485.02|487.42|485.02|487.19|484.79|0
1648232540000|2022-03-25 18:22:20|487.19|484.79|486.72|484.32|487.19|484.79|486.49|484.09|0
1648232550000|2022-03-25 18:22:30|486.49|484.09|486.96|484.56|486.96|484.56|486.49|484.09|0
1648232560000|2022-03-25 18:22:40|486.72|484.32|486.72|484.32|486.72|484.32|486.72|484.32|0
1648232570000|2022-03-25 18:22:50|486.49|484.09|486.72|484.32|486.96|484.56|486.49|484.09|0
1648232580000|2022-03-25 18:23:00|486.96|484.56|487.19|484.79|487.19|484.79|486.96|484.56|0
1648232590000|2022-03-25 18:23:10|486.96|484.56|487.31|484.91|487.31|484.91|486.96|484.56|0
1648232600000|2022-03-25 18:23:20|487.42|485.02|487.08|484.68|487.42|485.02|486.96|484.56|0
1648232610000|2022-03-25 18:23:30|486.96|484.56|486.96|484.56|487.19|484.79|486.96|484.56|0
1648232620000|2022-03-25 18:23:40|486.72|484.32|486.49|484.09|486.72|484.32|486.49|484.09|0
1648232630000|2022-03-25 18:23:50|486.96|484.56|487.42|485.02|487.42|485.02|486.95|484.55|0
1648232640000|2022-03-25 18:24:00|487.19|484.79|487.65|485.25|487.65|485.25|486.95|484.55|0
1648232650000|2022-03-25 18:24:10|487.42|485.02|487.19|484.79|487.42|485.02|487.19|484.79|0
1648232660000|2022-03-25 18:24:20|486.95|484.55|486.95|484.55|486.95|484.55|486.72|484.32|0
1648232670000|2022-03-25 18:24:30|486.72|484.32|486.72|484.32|486.84|484.44|486.72|484.32|0
1648232680000|2022-03-25 18:24:40|486.95|484.55|486.84|484.44|486.95|484.55|486.84|484.44|0
1648232690000|2022-03-25 18:24:50|486.49|484.09|486.72|484.32|486.72|484.32|486.49|484.09|0
1648232700000|2022-03-25 18:25:00|486.49|484.09|486.72|484.32|486.72|484.32|486.49|484.09|0
1648232710000|2022-03-25 18:25:10|486.95|484.55|486.95|484.55|487.42|485.02|486.95|484.55|0
1648232720000|2022-03-25 18:25:20|486.72|484.32|486.72|484.32|486.72|484.32|486.72|484.32|0
1648232730000|2022-03-25 18:25:30|486.95|484.55|486.95|484.55|486.95|484.55|486.95|484.55|0
1648232740000|2022-03-25 18:25:40|487.07|484.67|487.07|484.67|487.19|484.79|486.95|484.55|0
1648232750000|2022-03-25 18:25:50|487.19|484.79|487.31|484.91|487.31|484.91|487.19|484.79|0
1648232760000|2022-03-25 18:26:00|487.42|485.02|487.65|485.25|487.88|485.48|487.42|485.02|0
1648232770000|2022-03-25 18:26:10|487.42|485.02|487.42|485.02|487.65|485.25|487.19|484.79|0
1648232780000|2022-03-25 18:26:20|487.19|484.79|486.95|484.55|487.19|484.79|486.95|484.55|0
1648232790000|2022-03-25 18:26:30|486.72|484.32|486.72|484.32|486.72|484.32|486.49|484.09|0
1648232800000|2022-03-25 18:26:40|486.26|483.86|486.26|483.86|486.26|483.86|486.26|483.86|0
1648232810000|2022-03-25 18:26:50|486.49|484.09|486.26|483.86|486.49|484.09|486.26|483.86|0
1648232820000|2022-03-25 18:27:00|486.49|484.09|485.8|483.4|486.72|484.32|485.8|483.4|0
1648232830000|2022-03-25 18:27:10|485.57|483.17|485.8|483.4|485.8|483.4|485.57|483.17|0
1648232840000|2022-03-25 18:27:20|486.49|484.09|486.03|483.63|486.49|484.09|486.03|483.63|0
1648232850000|2022-03-25 18:27:30|485.8|483.4|486.03|483.63|486.03|483.63|485.8|483.4|0
1648232860000|2022-03-25 18:27:40|486.26|483.86|486.38|483.98|486.38|483.98|486.26|483.86|0
1648232870000|2022-03-25 18:27:50|486.26|483.86|485.8|483.4|486.26|483.86|485.8|483.4|0
1648232880000|2022-03-25 18:28:00|485.34|482.94|483.96|481.56|485.57|483.17|483.96|481.56|0
1648232890000|2022-03-25 18:28:10|484.42|482.02|485.57|483.17|485.8|483.4|484.42|482.02|0
1648232900000|2022-03-25 18:28:20|485.8|483.4|485.57|483.17|485.8|483.4|485.34|482.94|0
1648232910000|2022-03-25 18:28:30|485.8|483.4|486.03|483.63|486.03|483.63|485.57|483.17|0
1648232920000|2022-03-25 18:28:40|486.26|483.86|486.03|483.63|486.26|483.86|486.03|483.63|0
1648232930000|2022-03-25 18:28:50|486.26|483.86|485.8|483.4|486.26|483.86|485.8|483.4|0
1648232940000|2022-03-25 18:29:00|486.03|483.63|485.57|483.17|486.03|483.63|485.57|483.17|0
1648232950000|2022-03-25 18:29:10|485.34|482.94|485.34|482.94|485.34|482.94|485.11|482.71|0
1648232960000|2022-03-25 18:29:20|485.23|482.83|485.11|482.71|485.23|482.83|484.88|482.48|0
1648232970000|2022-03-25 18:29:30|484.88|482.48|485.34|482.94|485.57|483.17|484.88|482.48|0
1648232980000|2022-03-25 18:29:40|485.23|482.83|484.88|482.48|485.23|482.83|484.88|482.48|0
1648232990000|2022-03-25 18:29:50|485|482.6|484.88|482.48|485|482.6|484.88|482.48|0
1648233000000|2022-03-25 18:30:00|485.11|482.71|484.19|481.79|485.11|482.71|484.19|481.79|0
1648233010000|2022-03-25 18:30:10|483.96|481.56|484.19|481.79|484.19|481.79|483.96|481.56|0
1648233020000|2022-03-25 18:30:20|484.65|482.25|484.42|482.02|484.65|482.25|484.19|481.79|0
1648233030000|2022-03-25 18:30:30|484.19|481.79|483.49|481.09|484.19|481.79|483.49|481.09|0
1648233040000|2022-03-25 18:30:40|483.73|481.33|484.19|481.79|484.19|481.79|483.73|481.33|0
1648233050000|2022-03-25 18:30:50|483.96|481.56|483.73|481.33|483.96|481.56|483.73|481.33|0
1648233060000|2022-03-25 18:31:00|483.03|480.63|482.92|480.52|483.03|480.63|482.57|480.17|0
1648233070000|2022-03-25 18:31:10|482.57|480.17|482.34|479.94|482.57|480.17|482.34|479.94|0
1648233080000|2022-03-25 18:31:20|482.11|479.71|482.34|479.94|482.34|479.94|482.11|479.71|0
1648233090000|2022-03-25 18:31:30|482.57|480.17|482.57|480.17|482.8|480.4|482.57|480.17|0
1648233100000|2022-03-25 18:31:40|482.8|480.4|483.03|480.63|483.03|480.63|482.8|480.4|0
1648233110000|2022-03-25 18:31:50|483.26|480.86|482.57|480.17|483.26|480.86|482.57|480.17|0
1648233120000|2022-03-25 18:32:00|482.8|480.4|482.57|480.17|483.03|480.63|482.57|480.17|0
1648233130000|2022-03-25 18:32:10|482.8|480.4|483.96|481.56|483.96|481.56|482.8|480.4|0
1648233140000|2022-03-25 18:32:20|484.19|481.79|484.19|481.79|484.19|481.79|484.19|481.79|0
1648233150000|2022-03-25 18:32:30|483.72|481.32|483.96|481.56|484.19|481.79|483.72|481.32|0
1648233160000|2022-03-25 18:32:40|483.72|481.32|483.96|481.56|484.07|481.67|483.72|481.32|0
1648233170000|2022-03-25 18:32:50|483.84|481.44|484.19|481.79|484.19|481.79|483.84|481.44|0
1648233180000|2022-03-25 18:33:00|484.42|482.02|484.88|482.48|485.11|482.71|484.42|482.02|0
1648233190000|2022-03-25 18:33:10|485|482.6|484.88|482.48|485|482.6|484.65|482.25|0
1648233200000|2022-03-25 18:33:20|484.42|482.02|485.23|482.83|485.23|482.83|484.42|482.02|0
1648233210000|2022-03-25 18:33:30|485.34|482.94|484.88|482.48|485.34|482.94|484.88|482.48|0
1648233220000|2022-03-25 18:33:40|485.11|482.71|485|482.6|485.11|482.71|484.65|482.25|0
1648233230000|2022-03-25 18:33:50|484.88|482.48|484.77|482.37|485.11|482.71|484.77|482.37|0
1648233240000|2022-03-25 18:34:00|484.88|482.48|484.42|482.02|484.88|482.48|484.42|482.02|0
1648233250000|2022-03-25 18:34:10|484.19|481.79|484.07|481.67|484.42|482.02|484.07|481.67|0
1648233260000|2022-03-25 18:34:20|483.95|481.55|483.03|480.63|483.95|481.55|483.03|480.63|0
1648233270000|2022-03-25 18:34:30|483.26|480.86|483.72|481.32|483.95|481.55|483.26|480.86|0
1648233280000|2022-03-25 18:34:40|483.95|481.55|483.95|481.55|483.95|481.55|483.72|481.32|0
1648233290000|2022-03-25 18:34:50|484.07|481.67|484.19|481.79|484.19|481.79|484.07|481.67|0
1648233300000|2022-03-25 18:35:00|484.42|482.02|484.65|482.25|484.65|482.25|484.3|481.9|0
1648233310000|2022-03-25 18:35:10|485.34|482.94|485.57|483.17|485.8|483.4|485.34|482.94|0
1648233320000|2022-03-25 18:35:20|485.8|483.4|485.57|483.17|485.8|483.4|485.57|483.17|0
1648233330000|2022-03-25 18:35:30|485.34|482.94|484.65|482.25|485.57|483.17|484.65|482.25|0
1648233350000|2022-03-25 18:35:50|484.88|482.48|484.88|482.48|485.11|482.71|484.88|482.48|0
1648233360000|2022-03-25 18:36:00|485.11|482.71|485|482.6|485.11|482.71|484.88|482.48|0
1648233370000|2022-03-25 18:36:10|485.11|482.71|484.88|482.48|485.11|482.71|484.65|482.25|0
1648233380000|2022-03-25 18:36:20|484.65|482.25|483.95|481.55|484.65|482.25|483.95|481.55|0
1648233390000|2022-03-25 18:36:30|484.18|481.78|484.42|482.02|484.42|482.02|484.18|481.78|0
1648233400000|2022-03-25 18:36:40|484.65|482.25|484.65|482.25|484.77|482.37|484.65|482.25|0
1648233410000|2022-03-25 18:36:50|484.88|482.48|484.65|482.25|484.88|482.48|484.65|482.25|0
1648233420000|2022-03-25 18:37:00|485.11|482.71|484.88|482.48|485.34|482.94|484.88|482.48|0
1648233430000|2022-03-25 18:37:10|485.11|482.71|484.65|482.25|485.11|482.71|484.65|482.25|0
1648233440000|2022-03-25 18:37:20|484.18|481.78|484.42|482.02|484.42|482.02|484.18|481.78|0
1648233450000|2022-03-25 18:37:30|484.18|481.78|483.95|481.55|484.18|481.78|483.95|481.55|0
1648233460000|2022-03-25 18:37:40|483.72|481.32|483.49|481.09|483.72|481.32|483.49|481.09|0
1648233470000|2022-03-25 18:37:50|483.26|480.86|483.26|480.86|483.26|480.86|483.26|480.86|0
1648233480000|2022-03-25 18:38:00|483.03|480.63|482.8|480.4|483.03|480.63|482.8|480.4|0
1648233490000|2022-03-25 18:38:10|483.26|480.86|483.49|481.09|483.49|481.09|483.26|480.86|0
1648233500000|2022-03-25 18:38:20|483.72|481.32|483.26|480.86|483.72|481.32|483.26|480.86|0
1648233510000|2022-03-25 18:38:30|483.03|480.63|483.49|481.09|483.49|481.09|483.03|480.63|0
1648233520000|2022-03-25 18:38:40|483.26|480.86|483.72|481.32|483.72|481.32|483.26|480.86|0
1648233530000|2022-03-25 18:38:50|483.49|481.09|483.49|481.09|483.49|481.09|483.26|480.86|0
1648233540000|2022-03-25 18:39:00|483.95|481.55|483.95|481.55|483.95|481.55|483.49|481.09|0
1648233550000|2022-03-25 18:39:10|484.18|481.78|484.41|482.01|484.41|482.01|483.95|481.55|0
1648233560000|2022-03-25 18:39:20|484.65|482.25|484.65|482.25|484.65|482.25|484.53|482.13|0
1648233570000|2022-03-25 18:39:30|484.88|482.48|484.65|482.25|484.88|482.48|484.65|482.25|0
1648233580000|2022-03-25 18:39:40|484.88|482.48|484.65|482.25|484.88|482.48|484.65|482.25|0
1648233590000|2022-03-25 18:39:50|484.88|482.48|484.65|482.25|484.88|482.48|484.65|482.25|0
1648233600000|2022-03-25 18:40:00|484.88|482.48|484.18|481.78|484.88|482.48|484.18|481.78|0
1648233610000|2022-03-25 18:40:10|484.88|482.48|485|482.6|485.11|482.71|484.88|482.48|0
1648233620000|2022-03-25 18:40:20|485.11|482.71|486.15|483.75|486.49|484.09|485.11|482.71|0
1648233630000|2022-03-25 18:40:30|486.03|483.63|486.49|484.09|486.49|484.09|485.57|483.17|0
1648233640000|2022-03-25 18:40:40|486.26|483.86|486.72|484.32|486.72|484.32|486.26|483.86|0
1648233650000|2022-03-25 18:40:50|486.49|484.09|486.49|484.09|486.49|484.09|486.26|483.86|0
1648233660000|2022-03-25 18:41:00|486.03|483.63|485.34|482.94|486.03|483.63|485.34|482.94|0
1648233670000|2022-03-25 18:41:10|485.46|483.06|486.03|483.63|486.03|483.63|485.46|483.06|0
1648233680000|2022-03-25 18:41:20|486.72|484.32|486.72|484.32|486.72|484.32|486.49|484.09|0
1648233690000|2022-03-25 18:41:30|486.49|484.09|486.26|483.86|486.72|484.32|486.26|483.86|0
1648233700000|2022-03-25 18:41:40|485.8|483.4|486.03|483.63|486.26|483.86|485.8|483.4|0
1648233710000|2022-03-25 18:41:50|486.26|483.86|486.26|483.86|486.26|483.86|486.26|483.86|0
1648233720000|2022-03-25 18:42:00|486.03|483.63|485.34|482.94|486.03|483.63|485.34|482.94|0
1648233730000|2022-03-25 18:42:10|485.11|482.71|485.11|482.71|485.34|482.94|485.11|482.71|0
1648233740000|2022-03-25 18:42:20|485.34|482.94|485.34|482.94|485.34|482.94|485.34|482.94|0
1648233750000|2022-03-25 18:42:30|485.11|482.71|485.34|482.94|485.34|482.94|485.11|482.71|0
1648233760000|2022-03-25 18:42:40|485.46|483.06|485.57|483.17|485.57|483.17|485.34|482.94|0
1648233770000|2022-03-25 18:42:50|485.11|482.71|484.64|482.24|485.11|482.71|484.64|482.24|0
1648233780000|2022-03-25 18:43:00|484.53|482.13|484.41|482.01|484.88|482.48|484.41|482.01|0
1648233790000|2022-03-25 18:43:10|484.64|482.24|484.18|481.78|484.64|482.24|484.18|481.78|0
1648233800000|2022-03-25 18:43:20|484.64|482.24|484.64|482.24|484.64|482.24|484.64|482.24|0
1648233810000|2022-03-25 18:43:30|484.88|482.48|484.88|482.48|485.11|482.71|484.88|482.48|0
1648233820000|2022-03-25 18:43:40|485.11|482.71|484.88|482.48|485.11|482.71|484.76|482.36|0
1648233830000|2022-03-25 18:43:50|484.99|482.59|484.99|482.59|484.99|482.59|484.99|482.59|0
1648233840000|2022-03-25 18:44:00|485.11|482.71|485.11|482.71|485.11|482.71|484.64|482.24|0
1648233850000|2022-03-25 18:44:10|484.99|482.59|484.76|482.36|484.99|482.59|484.76|482.36|0
1648233860000|2022-03-25 18:44:20|485.11|482.71|485.11|482.71|485.11|482.71|485.11|482.71|0
1648233880000|2022-03-25 18:44:40|485.34|482.94|484.64|482.24|485.34|482.94|484.64|482.24|0
1648233890000|2022-03-25 18:44:50|484.18|481.78|483.95|481.55|484.18|481.78|483.95|481.55|0
1648233900000|2022-03-25 18:45:00|483.72|481.32|483.49|481.09|483.72|481.32|483.26|480.86|0
1648233910000|2022-03-25 18:45:10|483.26|480.86|483.72|481.32|483.72|481.32|483.26|480.86|0
1648233920000|2022-03-25 18:45:20|483.84|481.44|484.41|482.01|484.41|482.01|483.84|481.44|0
1648233930000|2022-03-25 18:45:30|484.18|481.78|483.72|481.32|484.18|481.78|483.72|481.32|0
1648233940000|2022-03-25 18:45:40|483.49|481.09|483.49|481.09|483.49|481.09|483.26|480.86|0
1648233950000|2022-03-25 18:45:50|483.72|481.32|483.95|481.55|483.95|481.55|483.72|481.32|0
1648233960000|2022-03-25 18:46:00|483.72|481.32|483.72|481.32|483.72|481.32|483.26|480.86|0
1648233970000|2022-03-25 18:46:10|483.49|481.09|483.72|481.32|484.18|481.78|483.49|481.09|0
1648233980000|2022-03-25 18:46:20|484.18|481.78|483.95|481.55|484.18|481.78|483.72|481.32|0
1648233990000|2022-03-25 18:46:30|483.61|481.21|483.26|480.86|483.61|481.21|483.26|480.86|0
1648234000000|2022-03-25 18:46:40|483.49|481.09|483.72|481.32|483.72|481.32|483.49|481.09|0
1648234010000|2022-03-25 18:46:50|483.95|481.55|483.26|480.86|483.95|481.55|483.15|480.75|0
1648234020000|2022-03-25 18:47:00|483.03|480.63|482.8|480.4|483.03|480.63|482.8|480.4|0
1648234030000|2022-03-25 18:47:10|482.57|480.17|483.72|481.32|483.72|481.32|482.57|480.17|0
1648234040000|2022-03-25 18:47:20|483.49|481.09|483.95|481.55|483.95|481.55|483.49|481.09|0
1648234050000|2022-03-25 18:47:30|484.41|482.01|484.41|482.01|484.41|482.01|484.18|481.78|0
1648234060000|2022-03-25 18:47:40|484.18|481.78|483.95|481.55|484.18|481.78|483.95|481.55|0
1648234070000|2022-03-25 18:47:50|484.41|482.01|484.41|482.01|484.41|482.01|484.41|482.01|0
1648234080000|2022-03-25 18:48:00|484.18|481.78|484.87|482.47|484.87|482.47|484.18|481.78|0
1648234090000|2022-03-25 18:48:10|485.1|482.7|484.64|482.24|485.1|482.7|484.64|482.24|0
1648234100000|2022-03-25 18:48:20|484.41|482.01|484.41|482.01|484.41|482.01|484.18|481.78|0
1648234110000|2022-03-25 18:48:30|484.87|482.47|484.87|482.47|484.87|482.47|484.64|482.24|0
1648234120000|2022-03-25 18:48:40|485.1|482.7|485.1|482.7|485.34|482.94|485.1|482.7|0
1648234130000|2022-03-25 18:48:50|484.87|482.47|484.87|482.47|484.87|482.47|484.87|482.47|0
1648234140000|2022-03-25 18:49:00|485.1|482.7|485.1|482.7|485.34|482.94|485.1|482.7|0
1648234150000|2022-03-25 18:49:10|485.34|482.94|485.34|482.94|485.34|482.94|484.87|482.47|0
1648234160000|2022-03-25 18:49:20|485.22|482.82|485.57|483.17|485.57|483.17|485.22|482.82|0
1648234170000|2022-03-25 18:49:30|485.1|482.7|484.87|482.47|485.1|482.7|484.64|482.24|0
1648234180000|2022-03-25 18:49:40|484.41|482.01|484.64|482.24|484.87|482.47|484.41|482.01|0
1648234190000|2022-03-25 18:49:50|484.76|482.36|484.64|482.24|484.76|482.36|484.64|482.24|0
1648234200000|2022-03-25 18:50:00|484.18|481.78|484.18|481.78|484.18|481.78|483.95|481.55|0
1648234210000|2022-03-25 18:50:10|483.95|481.55|484.41|482.01|484.41|482.01|483.95|481.55|0
1648234220000|2022-03-25 18:50:20|484.64|482.24|484.87|482.47|484.87|482.47|484.64|482.24|0
1648234240000|2022-03-25 18:50:40|484.64|482.24|484.41|482.01|484.64|482.24|484.41|482.01|0
1648234250000|2022-03-25 18:50:50|484.64|482.24|484.53|482.13|484.87|482.47|484.53|482.13|0
1648234260000|2022-03-25 18:51:00|484.41|482.01|483.95|481.55|484.41|482.01|483.72|481.32|0
1648234270000|2022-03-25 18:51:10|484.41|482.01|484.64|482.24|485.1|482.7|484.41|482.01|0
1648234280000|2022-03-25 18:51:20|484.41|482.01|484.18|481.78|484.41|482.01|484.18|481.78|0
1648234290000|2022-03-25 18:51:30|484.41|482.01|484.41|482.01|484.41|482.01|484.18|481.78|0
1648234300000|2022-03-25 18:51:40|484.64|482.24|484.18|481.78|484.64|482.24|484.18|481.78|0
1648234310000|2022-03-25 18:51:50|483.95|481.55|484.18|481.78|484.18|481.78|483.95|481.55|0
1648234320000|2022-03-25 18:52:00|483.95|481.55|483.72|481.32|483.95|481.55|483.72|481.32|0
1648234330000|2022-03-25 18:52:10|483.49|481.09|483.26|480.86|483.49|481.09|483.26|480.86|0
1648234340000|2022-03-25 18:52:20|483.49|481.09|483.03|480.63|483.49|481.09|483.03|480.63|0
1648234350000|2022-03-25 18:52:30|483.49|481.09|483.49|481.09|483.49|481.09|483.26|480.86|0
1648234360000|2022-03-25 18:52:40|483.26|480.86|483.49|481.09|483.49|481.09|483.03|480.63|0
1648234370000|2022-03-25 18:52:50|483.72|481.32|483.03|480.63|483.72|481.32|483.03|480.63|0
1648234380000|2022-03-25 18:53:00|482.8|480.4|483.03|480.63|483.03|480.63|482.8|480.4|0
1648234390000|2022-03-25 18:53:10|483.38|480.98|483.03|480.63|483.38|480.98|483.03|480.63|0
1648234400000|2022-03-25 18:53:20|482.8|480.4|482.57|480.17|482.8|480.4|482.57|480.17|0
1648234410000|2022-03-25 18:53:30|482.34|479.94|482.57|480.17|482.57|480.17|482.34|479.94|0
1648234420000|2022-03-25 18:53:40|481.88|479.48|481.65|479.25|481.88|479.48|481.65|479.25|0
1648234430000|2022-03-25 18:53:50|482.11|479.71|482.34|479.94|482.57|480.17|482.11|479.71|0
1648234440000|2022-03-25 18:54:00|482.57|480.17|482.11|479.71|482.57|480.17|482.11|479.71|0
1648234450000|2022-03-25 18:54:10|481.88|479.48|482.11|479.71|482.11|479.71|481.65|479.25|0
1648234460000|2022-03-25 18:54:20|482.23|479.83|482.8|480.4|482.8|480.4|482.11|479.71|0
1648234470000|2022-03-25 18:54:30|482.34|479.94|482.34|479.94|482.34|479.94|482.34|479.94|0
1648234480000|2022-03-25 18:54:40|482.57|480.17|481.88|479.48|482.57|480.17|481.88|479.48|0
1648234490000|2022-03-25 18:54:50|481.65|479.25|482.11|479.71|482.11|479.71|481.65|479.25|0
1648234500000|2022-03-25 18:55:00|481.88|479.48|481.88|479.48|482|479.6|481.88|479.48|0
1648234510000|2022-03-25 18:55:10|482.11|479.71|482.11|479.71|482.34|479.94|482.11|479.71|0
1648234520000|2022-03-25 18:55:20|481.65|479.25|482.11|479.71|482.11|479.71|481.65|479.25|0
1648234530000|2022-03-25 18:55:30|482.23|479.83|482.11|479.71|482.23|479.83|481.88|479.48|0
1648234540000|2022-03-25 18:55:40|481.88|479.48|481.88|479.48|481.88|479.48|481.88|479.48|0
1648234550000|2022-03-25 18:55:50|481.65|479.25|481.19|478.79|481.65|479.25|480.96|478.56|0
1648234560000|2022-03-25 18:56:00|481.42|479.02|481.65|479.25|481.65|479.25|481.42|479.02|0
1648234570000|2022-03-25 18:56:10|481.88|479.48|482.57|480.17|482.57|480.17|481.88|479.48|0
1648234580000|2022-03-25 18:56:20|482.8|480.4|483.03|480.63|483.03|480.63|482.8|480.4|0
1648234590000|2022-03-25 18:56:30|482.8|480.4|482.57|480.17|482.8|480.4|482.57|480.17|0
1648234600000|2022-03-25 18:56:40|482.8|480.4|483.26|480.86|483.26|480.86|482.8|480.4|0
1648234610000|2022-03-25 18:56:50|483.38|480.98|483.49|481.09|483.49|481.09|483.38|480.98|0
1648234620000|2022-03-25 18:57:00|483.72|481.32|483.72|481.32|483.72|481.32|483.49|481.09|0
1648234630000|2022-03-25 18:57:10|483.95|481.55|483.95|481.55|483.95|481.55|483.95|481.55|0
1648234640000|2022-03-25 18:57:20|484.18|481.78|483.72|481.32|484.18|481.78|483.72|481.32|0
1648234650000|2022-03-25 18:57:30|483.49|481.09|483.49|481.09|483.49|481.09|483.49|481.09|0
1648234660000|2022-03-25 18:57:40|483.26|480.86|483.38|480.98|483.38|480.98|483.26|480.86|0
1648234670000|2022-03-25 18:57:50|483.72|481.32|484.18|481.78|484.18|481.78|483.72|481.32|0
1648234680000|2022-03-25 18:58:00|483.95|481.55|483.72|481.32|484.18|481.78|483.72|481.32|0
1648234690000|2022-03-25 18:58:10|483.49|481.09|483.49|481.09|483.49|481.09|483.26|480.86|0
1648234700000|2022-03-25 18:58:20|483.26|480.86|482.8|480.4|483.26|480.86|482.8|480.4|0
1648234710000|2022-03-25 18:58:30|483.72|481.32|484.41|482.01|484.41|482.01|483.72|481.32|0
1648234720000|2022-03-25 18:58:40|483.72|481.32|483.95|481.55|483.95|481.55|483.72|481.32|0
1648234730000|2022-03-25 18:58:50|483.72|481.32|484.18|481.78|484.18|481.78|483.72|481.32|0
1648234740000|2022-03-25 18:59:00|483.95|481.55|483.26|480.86|483.95|481.55|483.26|480.86|0
1648234750000|2022-03-25 18:59:10|483.72|481.32|483.49|481.09|483.72|481.32|483.26|480.86|0
1648234760000|2022-03-25 18:59:20|483.26|480.86|483.03|480.63|483.26|480.86|482.8|480.4|0
1648234770000|2022-03-25 18:59:30|483.26|480.86|482.57|480.17|483.26|480.86|482.57|480.17|0
1648234780000|2022-03-25 18:59:40|482.46|480.06|482.57|480.17|482.57|480.17|482.46|480.06|0
1648234790000|2022-03-25 18:59:50|483.03|480.63|483.72|481.32|483.72|481.32|483.03|480.63|0
1648234800000|2022-03-25 19:00:00|483.61|481.21|483.26|480.86|483.72|481.32|483.26|480.86|0
1648234810000|2022-03-25 19:00:10|483.03|480.63|483.72|481.32|483.72|481.32|483.03|480.63|0
1648234820000|2022-03-25 19:00:20|483.95|481.55|484.18|481.78|484.18|481.78|483.72|481.32|0
1648234830000|2022-03-25 19:00:30|483.95|481.55|484.41|482.01|484.41|482.01|483.95|481.55|0
1648234840000|2022-03-25 19:00:40|484.87|482.47|485.79|483.39|485.79|483.39|484.87|482.47|0
1648234850000|2022-03-25 19:00:50|486.26|483.86|486.49|484.09|486.49|484.09|486.26|483.86|0
1648234860000|2022-03-25 19:01:00|486.26|483.86|486.03|483.63|486.49|484.09|486.03|483.63|0
1648234870000|2022-03-25 19:01:10|486.26|483.86|486.49|484.09|486.49|484.09|486.26|483.86|0
1648234890000|2022-03-25 19:01:30|486.95|484.55|486.72|484.32|486.95|484.55|486.72|484.32|0
1648234900000|2022-03-25 19:01:40|487.18|484.78|487.87|485.47|487.87|485.47|487.18|484.78|0
1648234910000|2022-03-25 19:01:50|487.99|485.59|489.14|486.74|489.14|486.74|487.99|485.59|0
1648234920000|2022-03-25 19:02:00|488.45|486.05|488.68|486.28|488.68|486.28|488.45|486.05|0
1648234930000|2022-03-25 19:02:10|489.14|486.74|488.23|485.83|489.37|486.97|488.23|485.83|0
1648234940000|2022-03-25 19:02:20|488.58|486.18|488.69|486.29|488.92|486.52|488.46|486.06|0
1648234950000|2022-03-25 19:02:30|489.16|486.76|489.39|486.99|489.39|486.99|489.16|486.76|0
1648234960000|2022-03-25 19:02:40|489.62|487.22|488.99|486.59|489.62|487.22|488.53|486.13|0
1648234970000|2022-03-25 19:02:50|489.23|486.83|488.99|486.59|489.23|486.83|488.99|486.59|0
1648234980000|2022-03-25 19:03:00|489.23|486.83|489.69|487.29|489.69|487.29|489.23|486.83|0
1648234990000|2022-03-25 19:03:10|489.46|487.06|488.53|486.13|489.46|487.06|488.53|486.13|0
1648235000000|2022-03-25 19:03:20|488.65|486.25|488.53|486.13|488.76|486.36|488.53|486.13|0
1648235010000|2022-03-25 19:03:30|488.76|486.36|488.29|485.89|488.88|486.48|488.29|485.89|0
1648235020000|2022-03-25 19:03:40|487.83|485.43|487.83|485.43|488.06|485.66|487.59|485.19|0
1648235030000|2022-03-25 19:03:50|488.53|486.13|488.76|486.36|488.76|486.36|488.53|486.13|0
1648235040000|2022-03-25 19:04:00|488.99|486.59|488.29|485.89|488.99|486.59|488.29|485.89|0
1648235050000|2022-03-25 19:04:10|488.06|485.66|488.06|485.66|488.18|485.78|487.83|485.43|0
1648235060000|2022-03-25 19:04:20|487.59|485.19|487.83|485.43|487.83|485.43|487.59|485.19|0
1648235070000|2022-03-25 19:04:30|487.59|485.19|488.06|485.66|488.06|485.66|487.59|485.19|0
1648235080000|2022-03-25 19:04:40|487.83|485.43|487.13|484.73|487.83|485.43|487.13|484.73|0
1648235090000|2022-03-25 19:04:50|487.36|484.96|487.36|484.96|487.59|485.19|487.13|484.73|0
1648235100000|2022-03-25 19:05:00|486.89|484.49|487.13|484.73|487.13|484.73|486.89|484.49|0
1648235110000|2022-03-25 19:05:10|486.89|484.49|486.78|484.38|486.89|484.49|486.66|484.26|0
1648235120000|2022-03-25 19:05:20|486.66|484.26|486.89|484.49|486.89|484.49|486.43|484.03|0
1648235130000|2022-03-25 19:05:30|487.13|484.73|486.66|484.26|487.13|484.73|486.66|484.26|0
1648235140000|2022-03-25 19:05:40|486.89|484.49|486.55|484.15|486.89|484.49|486.55|484.15|0
1648235150000|2022-03-25 19:05:50|486.43|484.03|486.89|484.49|486.89|484.49|486.43|484.03|0
1648235160000|2022-03-25 19:06:00|486.78|484.38|486.89|484.49|486.89|484.49|486.78|484.38|0
1648235170000|2022-03-25 19:06:10|487.13|484.73|487.36|484.96|487.36|484.96|487.13|484.73|0
1648235180000|2022-03-25 19:06:20|487.13|484.73|487.59|485.19|487.59|485.19|487.13|484.73|0
1648235190000|2022-03-25 19:06:30|487.13|484.73|487.13|484.73|487.13|484.73|486.89|484.49|0
1648235200000|2022-03-25 19:06:40|487.36|484.96|487.59|485.19|487.59|485.19|487.36|484.96|0
1648235210000|2022-03-25 19:06:50|487.25|484.85|487.13|484.73|487.25|484.85|487.13|484.73|0
1648235220000|2022-03-25 19:07:00|487.36|484.96|488.29|485.89|488.29|485.89|487.36|484.96|0
1648235230000|2022-03-25 19:07:10|488.76|486.36|489.46|487.06|489.46|487.06|488.76|486.36|0
1648235240000|2022-03-25 19:07:20|490.86|488.46|490.86|488.46|490.86|488.46|490.39|487.99|0
1648235250000|2022-03-25 19:07:30|490.98|488.58|492.26|489.86|492.5|490.1|490.98|488.58|0
1648235260000|2022-03-25 19:07:40|492.03|489.63|491.56|489.16|492.03|489.63|491.33|488.93|0
1648235270000|2022-03-25 19:07:50|491.09|488.69|490.86|488.46|491.33|488.93|490.86|488.46|0
1648235280000|2022-03-25 19:08:00|490.16|487.76|490.63|488.23|490.63|488.23|490.16|487.76|0
1648235290000|2022-03-25 19:08:10|490.86|488.46|491.56|489.16|491.56|489.16|490.86|488.46|0
1648235300000|2022-03-25 19:08:20|491.8|489.4|491.33|488.93|491.8|489.4|491.33|488.93|0
1648235310000|2022-03-25 19:08:30|491.56|489.16|491.56|489.16|491.56|489.16|491.33|488.93|0
1648235320000|2022-03-25 19:08:40|491.33|488.93|490.63|488.23|491.33|488.93|490.63|488.23|0
1648235330000|2022-03-25 19:08:50|490.16|487.76|490.16|487.76|490.39|487.99|490.16|487.76|0
1648235340000|2022-03-25 19:09:00|490.86|488.46|490.86|488.46|490.86|488.46|490.16|487.76|0
1648235350000|2022-03-25 19:09:10|490.63|488.23|490.86|488.46|491.09|488.69|490.63|488.23|0
1648235360000|2022-03-25 19:09:20|491.09|488.69|491.33|488.93|491.33|488.93|491.09|488.69|0
1648235370000|2022-03-25 19:09:30|491.56|489.16|490.39|487.99|491.56|489.16|490.39|487.99|0
1648235380000|2022-03-25 19:09:40|489.93|487.53|490.63|488.23|490.63|488.23|489.93|487.53|0
1648235390000|2022-03-25 19:09:50|491.09|488.69|491.09|488.69|491.22|488.82|491.09|488.69|0
1648235400000|2022-03-25 19:10:00|490.16|487.76|490.39|487.99|490.39|487.99|490.16|487.76|0
1648235410000|2022-03-25 19:10:10|490.16|487.76|490.39|487.99|490.39|487.99|490.16|487.76|0
1648235420000|2022-03-25 19:10:20|490.63|488.23|490.63|488.23|490.86|488.46|490.63|488.23|0
1648235430000|2022-03-25 19:10:30|490.16|487.76|490.63|488.23|490.63|488.23|489.69|487.29|0
1648235440000|2022-03-25 19:10:40|490.16|487.76|491.33|488.93|491.33|488.93|490.16|487.76|0
1648235450000|2022-03-25 19:10:50|491.09|488.69|490.16|487.76|491.09|488.69|490.16|487.76|0
1648235460000|2022-03-25 19:11:00|489.93|487.53|490.39|487.99|490.39|487.99|489.93|487.53|0
1648235470000|2022-03-25 19:11:10|490.16|487.76|489.23|486.83|490.16|487.76|489.23|486.83|0
1648235480000|2022-03-25 19:11:20|488.99|486.59|488.76|486.36|488.99|486.59|488.76|486.36|0
1648235490000|2022-03-25 19:11:30|488.29|485.89|488.76|486.36|488.76|486.36|488.29|485.89|0
1648235500000|2022-03-25 19:11:40|488.53|486.13|488.29|485.89|488.53|486.13|488.06|485.66|0
1648235510000|2022-03-25 19:11:50|488.76|486.36|488.53|486.13|488.76|486.36|488.29|485.89|0
1648235520000|2022-03-25 19:12:00|487.36|484.96|487.36|484.96|487.36|484.96|487.13|484.73|0
1648235530000|2022-03-25 19:12:10|486.66|484.26|486.89|484.49|486.89|484.49|486.66|484.26|0
1648235540000|2022-03-25 19:12:20|486.43|484.03|486.66|484.26|486.66|484.26|486.43|484.03|0
1648235550000|2022-03-25 19:12:30|486.89|484.49|486.43|484.03|486.89|484.49|486.43|484.03|0
1648235560000|2022-03-25 19:12:40|486.66|484.26|486.89|484.49|486.89|484.49|486.66|484.26|0
1648235570000|2022-03-25 19:12:50|487.13|484.73|487.59|485.19|487.59|485.19|487.13|484.73|0
1648235580000|2022-03-25 19:13:00|488.06|485.66|488.18|485.78|488.29|485.89|488.06|485.66|0
1648235590000|2022-03-25 19:13:10|488.06|485.66|487.83|485.43|488.06|485.66|487.59|485.19|0
1648235600000|2022-03-25 19:13:20|487.59|485.19|488.06|485.66|488.06|485.66|487.59|485.19|0
1648235610000|2022-03-25 19:13:30|488.29|485.89|488.53|486.13|488.53|486.13|488.29|485.89|0
1648235620000|2022-03-25 19:13:40|488.76|486.36|488.41|486.01|488.99|486.59|488.41|486.01|0
1648235630000|2022-03-25 19:13:50|488.29|485.89|488.53|486.13|488.53|486.13|488.29|485.89|0
1648235640000|2022-03-25 19:14:00|488.29|485.89|488.53|486.13|488.53|486.13|488.29|485.89|0
1648235650000|2022-03-25 19:14:10|488.76|486.36|488.29|485.89|488.76|486.36|488.18|485.78|0
1648235660000|2022-03-25 19:14:20|488.06|485.66|488.06|485.66|488.06|485.66|487.83|485.43|0
1648235670000|2022-03-25 19:14:30|488.29|485.89|488.29|485.89|488.29|485.89|488.29|485.89|0
1648235680000|2022-03-25 19:14:40|487.59|485.19|487.59|485.19|487.59|485.19|487.59|485.19|0
1648235690000|2022-03-25 19:14:50|487.48|485.08|486.66|484.26|487.48|485.08|486.66|484.26|0
1648235700000|2022-03-25 19:15:00|486.19|483.79|485.96|483.56|486.19|483.79|485.96|483.56|0
1648235710000|2022-03-25 19:15:10|486.19|483.79|486.19|483.79|486.19|483.79|485.96|483.56|0
1648235720000|2022-03-25 19:15:20|485.96|483.56|485.96|483.56|485.96|483.56|485.73|483.33|0
1648235730000|2022-03-25 19:15:30|486.43|484.03|486.08|483.68|486.43|484.03|485.96|483.56|0
1648235740000|2022-03-25 19:15:40|486.19|483.79|486.43|484.03|486.66|484.26|486.19|483.79|0
1648235750000|2022-03-25 19:15:50|485.96|483.56|486.66|484.26|486.66|484.26|485.96|483.56|0
1648235760000|2022-03-25 19:16:00|486.43|484.03|487.13|484.73|487.13|484.73|486.43|484.03|0
1648235770000|2022-03-25 19:16:10|486.89|484.49|487.13|484.73|487.36|484.96|486.89|484.49|0
1648235780000|2022-03-25 19:16:20|487.36|484.96|487.83|485.43|487.83|485.43|487.36|484.96|0
1648235790000|2022-03-25 19:16:30|487.59|485.19|487.82|485.42|487.82|485.42|487.59|485.19|0
1648235800000|2022-03-25 19:16:40|488.06|485.66|487.95|485.55|488.06|485.66|487.95|485.55|0
1648235810000|2022-03-25 19:16:50|487.82|485.42|488.99|486.59|488.99|486.59|487.82|485.42|0
1648235820000|2022-03-25 19:17:00|489.46|487.06|490.86|488.46|490.86|488.46|489.46|487.06|0
1648235830000|2022-03-25 19:17:10|491.09|488.69|491.56|489.16|491.56|489.16|491.09|488.69|0
1648235840000|2022-03-25 19:17:20|491.09|488.69|490.39|487.99|491.09|488.69|490.39|487.99|0
1648235850000|2022-03-25 19:17:30|490.75|488.35|490.16|487.76|490.75|488.35|490.16|487.76|0
1648235860000|2022-03-25 19:17:40|490.39|487.99|491.56|489.16|492.03|489.63|490.39|487.99|0
1648235870000|2022-03-25 19:17:50|490.63|488.23|490.51|488.11|490.63|488.23|490.39|487.99|0
1648235880000|2022-03-25 19:18:00|490.39|487.99|489.69|487.29|490.39|487.99|489.69|487.29|0
1648235890000|2022-03-25 19:18:10|490.16|487.76|490.16|487.76|490.39|487.99|490.16|487.76|0
1648235900000|2022-03-25 19:18:20|489.46|487.06|489.93|487.53|489.93|487.53|489.22|486.82|0
1648235910000|2022-03-25 19:18:30|489.81|487.41|490.16|487.76|490.16|487.76|489.81|487.41|0
1648235920000|2022-03-25 19:18:40|489.69|487.29|489.81|487.41|489.81|487.41|489.69|487.29|0
1648235930000|2022-03-25 19:18:50|489.93|487.53|489.69|487.29|489.93|487.53|489.69|487.29|0
1648235940000|2022-03-25 19:19:00|489.81|487.41|489.22|486.82|489.81|487.41|489.22|486.82|0
1648235950000|2022-03-25 19:19:10|490.16|487.76|490.39|487.99|490.63|488.23|490.16|487.76|0
1648235960000|2022-03-25 19:19:20|489.92|487.52|490.16|487.76|490.16|487.76|489.69|487.29|0
1648235970000|2022-03-25 19:19:30|490.39|487.99|491.33|488.93|491.33|488.93|490.39|487.99|0
1648235980000|2022-03-25 19:19:40|490.63|488.23|490.86|488.46|490.86|488.46|490.39|487.99|0
1648235990000|2022-03-25 19:19:50|490.63|488.23|491.56|489.16|491.56|489.16|490.63|488.23|0
1648236000000|2022-03-25 19:20:00|491.21|488.81|491.56|489.16|491.56|489.16|491.21|488.81|0
1648236010000|2022-03-25 19:20:10|491.79|489.39|491.68|489.28|491.79|489.39|491.09|488.69|0
1648236020000|2022-03-25 19:20:20|491.56|489.16|492.73|490.33|492.73|490.33|491.56|489.16|0
1648236030000|2022-03-25 19:20:30|492.49|490.09|493.66|491.26|493.66|491.26|492.49|490.09|0
1648236040000|2022-03-25 19:20:40|493.2|490.8|492.26|489.86|493.43|491.03|492.26|489.86|0
1648236050000|2022-03-25 19:20:50|492.96|490.56|493.2|490.8|493.2|490.8|492.96|490.56|0
1648236060000|2022-03-25 19:21:00|493.9|491.5|493.66|491.26|493.9|491.5|493.66|491.26|0
1648236070000|2022-03-25 19:21:10|493.43|491.03|493.43|491.03|493.43|491.03|493.2|490.8|0
1648236080000|2022-03-25 19:21:20|493.9|491.5|494.83|492.43|494.83|492.43|493.9|491.5|0
1648236090000|2022-03-25 19:21:30|495.07|492.67|494.83|492.43|495.07|492.67|494.37|491.97|0
1648236100000|2022-03-25 19:21:40|495.3|492.9|495.19|492.79|495.54|493.14|495.19|492.79|0
1648236110000|2022-03-25 19:21:50|494.96|492.56|494.6|492.2|494.96|492.56|494.6|492.2|0
1648236120000|2022-03-25 19:22:00|494.37|491.97|495.07|492.67|495.07|492.67|493.9|491.5|0
1648236130000|2022-03-25 19:22:10|495.42|493.02|495.3|492.9|495.54|493.14|495.3|492.9|0
1648236140000|2022-03-25 19:22:20|495.07|492.67|495.07|492.67|495.07|492.67|494.83|492.43|0
1648236150000|2022-03-25 19:22:30|494.83|492.43|494.83|492.43|494.83|492.43|494.37|491.97|0
1648236160000|2022-03-25 19:22:40|495.07|492.67|495.54|493.14|495.54|493.14|495.07|492.67|0
1648236170000|2022-03-25 19:22:50|495.77|493.37|495.54|493.14|495.77|493.37|495.54|493.14|0
1648236180000|2022-03-25 19:23:00|495.3|492.9|495.3|492.9|495.54|493.14|495.3|492.9|0
1648236190000|2022-03-25 19:23:10|495.54|493.14|497.06|494.66|497.06|494.66|495.54|493.14|0
1648236200000|2022-03-25 19:23:20|496.94|494.54|497.41|495.01|497.41|495.01|496.83|494.43|0
1648236210000|2022-03-25 19:23:30|496.94|494.54|497.18|494.78|497.18|494.78|496.71|494.31|0
1648236220000|2022-03-25 19:23:40|497.41|495.01|496.94|494.54|497.41|495.01|496.71|494.31|0
1648236230000|2022-03-25 19:23:50|496.24|493.84|495.54|493.14|496.24|493.84|495.54|493.14|0
1648236240000|2022-03-25 19:24:00|496.24|493.84|496.24|493.84|496.24|493.84|495.54|493.14|0
1648236250000|2022-03-25 19:24:10|495.77|493.37|495.77|493.37|495.77|493.37|495.54|493.14|0
1648236260000|2022-03-25 19:24:20|494.83|492.43|495.3|492.9|495.3|492.9|494.83|492.43|0
1648236270000|2022-03-25 19:24:30|494.83|492.43|495.07|492.67|495.3|492.9|494.83|492.43|0
1648236280000|2022-03-25 19:24:40|494.83|492.43|494.6|492.2|495.07|492.67|494.6|492.2|0
1648236290000|2022-03-25 19:24:50|494.83|492.43|494.37|491.97|494.83|492.43|494.37|491.97|0
1648236300000|2022-03-25 19:25:00|494.13|491.73|493.66|491.26|494.13|491.73|493.66|491.26|0
1648236310000|2022-03-25 19:25:10|493.9|491.5|493.9|491.5|493.9|491.5|493.43|491.03|0
1648236320000|2022-03-25 19:25:20|494.13|491.73|493.9|491.5|494.37|491.97|493.9|491.5|0
1648236330000|2022-03-25 19:25:30|494.37|491.97|494.13|491.73|494.37|491.97|493.9|491.5|0
1648236340000|2022-03-25 19:25:40|494.49|492.09|494.37|491.97|494.6|492.2|494.37|491.97|0
1648236350000|2022-03-25 19:25:50|493.9|491.5|493.9|491.5|494.37|491.97|493.9|491.5|0
1648236360000|2022-03-25 19:26:00|493.79|491.39|495.07|492.67|495.07|492.67|493.79|491.39|0
1648236370000|2022-03-25 19:26:10|495.3|492.9|495.3|492.9|495.3|492.9|495.19|492.79|0
1648236380000|2022-03-25 19:26:20|495.54|493.14|495.54|493.14|495.66|493.26|495.3|492.9|0
1648236390000|2022-03-25 19:26:30|495.66|493.26|496|493.6|496|493.6|495.54|493.14|0
1648236400000|2022-03-25 19:26:40|496.24|493.84|496.24|493.84|496.71|494.31|496.24|493.84|0
1648236410000|2022-03-25 19:26:50|496|493.6|495.77|493.37|496|493.6|495.77|493.37|0
1648236420000|2022-03-25 19:27:00|496|493.6|497.18|494.78|497.88|495.48|496|493.6|0
1648236430000|2022-03-25 19:27:10|497.53|495.13|497.18|494.78|497.53|495.13|496.71|494.31|0
1648236440000|2022-03-25 19:27:20|496.47|494.07|496.24|493.84|496.47|494.07|496.24|493.84|0
1648236450000|2022-03-25 19:27:30|496|493.6|496.13|493.73|496.13|493.73|496|493.6|0
1648236460000|2022-03-25 19:27:40|496.47|494.07|496.24|493.84|496.47|494.07|496.24|493.84|0
1648236470000|2022-03-25 19:27:50|496|493.6|495.3|492.9|496|493.6|495.3|492.9|0
1648236480000|2022-03-25 19:28:00|495.42|493.02|496|493.6|496.24|493.84|495.07|492.67|0
1648236490000|2022-03-25 19:28:10|496.24|493.84|497.41|495.01|497.41|495.01|496.24|493.84|0
1648236500000|2022-03-25 19:28:20|497.64|495.24|498.35|495.95|498.35|495.95|497.64|495.24|0
1648236510000|2022-03-25 19:28:30|498.11|495.71|498.11|495.71|498.11|495.71|497.88|495.48|0
1648236520000|2022-03-25 19:28:40|498.35|495.95|497.64|495.24|498.35|495.95|497.64|495.24|0
1648236530000|2022-03-25 19:28:50|497.41|495.01|497.17|494.77|497.64|495.24|497.17|494.77|0
1648236540000|2022-03-25 19:29:00|497.41|495.01|498.11|495.71|498.11|495.71|497.41|495.01|0
1648236550000|2022-03-25 19:29:10|498.35|495.95|499.28|496.88|499.28|496.88|498.35|495.95|0
1648236560000|2022-03-25 19:29:20|499.05|496.65|498.11|495.71|499.05|496.65|498.11|495.71|0
1648236570000|2022-03-25 19:29:30|497.88|495.48|497.88|495.48|497.88|495.48|497.41|495.01|0
1648236580000|2022-03-25 19:29:40|498.11|495.71|499.28|496.88|499.28|496.88|498.11|495.71|0
1648236590000|2022-03-25 19:29:50|499.05|496.65|499.05|496.65|499.05|496.65|498.58|496.18|0
1648236600000|2022-03-25 19:30:00|499.52|497.12|497.64|495.24|499.52|497.12|497.64|495.24|0
1648236610000|2022-03-25 19:30:10|498.94|496.54|498.35|495.95|498.94|496.54|498.35|495.95|0
1648236620000|2022-03-25 19:30:20|498.11|495.71|497.64|495.24|498.11|495.71|497.64|495.24|0
1648236630000|2022-03-25 19:30:30|497.88|495.48|497.64|495.24|497.88|495.48|497.41|495.01|0
1648236640000|2022-03-25 19:30:40|497.41|495.01|497.17|494.77|497.41|495.01|497.17|494.77|0
1648236650000|2022-03-25 19:30:50|497.06|494.66|496.71|494.31|497.17|494.77|496.71|494.31|0
1648236660000|2022-03-25 19:31:00|496.94|494.54|496.47|494.07|497.06|494.66|496.47|494.07|0
1648236670000|2022-03-25 19:31:10|496.71|494.31|497.88|495.48|497.88|495.48|496.71|494.31|0
1648236680000|2022-03-25 19:31:20|497.64|495.24|496.94|494.54|497.64|495.24|496.47|494.07|0
1648236690000|2022-03-25 19:31:30|497.17|494.77|497.88|495.48|498.11|495.71|497.17|494.77|0
1648236700000|2022-03-25 19:31:40|497.77|495.37|497.88|495.48|497.88|495.48|497.64|495.24|0
1648236710000|2022-03-25 19:31:50|498|495.6|498.47|496.07|498.47|496.07|498|495.6|0
1648236720000|2022-03-25 19:32:00|499.28|496.88|500.34|497.94|500.34|497.94|499.28|496.88|0
1648236730000|2022-03-25 19:32:10|500.93|498.53|500.22|497.82|500.93|498.53|500.22|497.82|0
1648236740000|2022-03-25 19:32:20|500.69|498.29|500.69|498.29|500.93|498.53|500.69|498.29|0
1648236750000|2022-03-25 19:32:30|500.93|498.53|500.93|498.53|500.93|498.53|500.69|498.29|0
1648236760000|2022-03-25 19:32:40|501.05|498.65|501.63|499.23|501.63|499.23|501.05|498.65|0
1648236770000|2022-03-25 19:32:50|501.4|499|501.16|498.76|501.63|499.23|501.16|498.76|0
1648236780000|2022-03-25 19:33:00|500.93|498.53|501.4|499|501.63|499.23|500.93|498.53|0
1648236790000|2022-03-25 19:33:10|500.69|498.29|499.75|497.35|500.69|498.29|499.75|497.35|0
1648236800000|2022-03-25 19:33:20|499.52|497.12|499.99|497.59|499.99|497.59|499.52|497.12|0
1648236810000|2022-03-25 19:33:30|500.46|498.06|499.99|497.59|500.46|498.06|499.99|497.59|0
1648236820000|2022-03-25 19:33:40|499.52|497.12|499.99|497.59|499.99|497.59|499.52|497.12|0
1648236830000|2022-03-25 19:33:50|500.22|497.82|500.46|498.06|500.46|498.06|500.22|497.82|0
1648236840000|2022-03-25 19:34:00|500.22|497.82|499.52|497.12|500.46|498.06|499.52|497.12|0
1648236850000|2022-03-25 19:34:10|499.99|497.59|499.75|497.35|499.99|497.59|499.52|497.12|0
1648236860000|2022-03-25 19:34:20|499.52|497.12|499.99|497.59|499.99|497.59|499.52|497.12|0
1648236870000|2022-03-25 19:34:30|500.22|497.82|499.75|497.35|500.22|497.82|499.75|497.35|0
1648236880000|2022-03-25 19:34:40|499.28|496.88|498.58|496.18|499.28|496.88|498.58|496.18|0
1648236890000|2022-03-25 19:34:50|498.81|496.41|498.35|495.95|498.81|496.41|498.11|495.71|0
1648236900000|2022-03-25 19:35:00|498.58|496.18|498.35|495.95|499.05|496.65|498.35|495.95|0
1648236910000|2022-03-25 19:35:10|498.81|496.41|499.28|496.88|499.28|496.88|498.58|496.18|0
1648236920000|2022-03-25 19:35:20|498.81|496.41|498.94|496.54|499.28|496.88|498.81|496.41|0
1648236930000|2022-03-25 19:35:30|498.81|496.41|499.52|497.12|499.52|497.12|498.81|496.41|0
1648236940000|2022-03-25 19:35:40|499.28|496.88|498.81|496.41|499.75|497.35|498.81|496.41|0
1648236950000|2022-03-25 19:35:50|498.58|496.18|498.58|496.18|498.81|496.41|498.35|495.95|0
1648236960000|2022-03-25 19:36:00|498.35|495.95|498.11|495.71|498.58|496.18|498.11|495.71|0
1648236970000|2022-03-25 19:36:10|497.41|495.01|496.47|494.07|497.41|495.01|496.47|494.07|0
1648236980000|2022-03-25 19:36:20|496.71|494.31|496|493.6|496.71|494.31|496|493.6|0
1648236990000|2022-03-25 19:36:30|496.24|493.84|495.77|493.37|496.24|493.84|495.77|493.37|0
1648237000000|2022-03-25 19:36:40|496|493.6|496.24|493.84|496.71|494.31|496|493.6|0
1648237010000|2022-03-25 19:36:50|496.71|494.31|496.47|494.07|496.71|494.31|496.36|493.96|0
1648237020000|2022-03-25 19:37:00|496|493.6|495.77|493.37|496|493.6|495.77|493.37|0
1648237030000|2022-03-25 19:37:10|495.3|492.9|494.83|492.43|495.3|492.9|494.6|492.2|0
1648237040000|2022-03-25 19:37:20|495.3|492.9|494.6|492.2|495.3|492.9|494.6|492.2|0
1648237050000|2022-03-25 19:37:30|494.83|492.43|495.07|492.67|495.07|492.67|494.83|492.43|0
1648237060000|2022-03-25 19:37:40|496.7|494.3|497.17|494.77|497.17|494.77|496.7|494.3|0
1648237070000|2022-03-25 19:37:50|496.94|494.54|496.47|494.07|496.94|494.54|496.47|494.07|0
1648237080000|2022-03-25 19:38:00|497.17|494.77|495.53|493.13|497.17|494.77|495.53|493.13|0
1648237090000|2022-03-25 19:38:10|495.07|492.67|495.07|492.67|495.07|492.67|495.07|492.67|0
1648237100000|2022-03-25 19:38:20|494.83|492.43|494.36|491.96|494.83|492.43|494.36|491.96|0
1648237110000|2022-03-25 19:38:30|493.9|491.5|495.53|493.13|495.53|493.13|493.9|491.5|0
1648237120000|2022-03-25 19:38:40|495.3|492.9|495.77|493.37|495.77|493.37|495.3|492.9|0
1648237130000|2022-03-25 19:38:50|496.24|493.84|496.47|494.07|496.94|494.54|496.24|493.84|0
1648237140000|2022-03-25 19:39:00|496.24|493.84|496.47|494.07|496.7|494.3|496.24|493.84|0
1648237150000|2022-03-25 19:39:10|496.94|494.54|496.47|494.07|496.94|494.54|496.47|494.07|0
1648237160000|2022-03-25 19:39:20|496.94|494.54|496.24|493.84|496.94|494.54|496.24|493.84|0
1648237170000|2022-03-25 19:39:30|496.7|494.3|496.24|493.84|496.7|494.3|496.24|493.84|0
1648237180000|2022-03-25 19:39:40|496.47|494.07|497.88|495.48|497.88|495.48|496.47|494.07|0
1648237190000|2022-03-25 19:39:50|497.41|495.01|497.64|495.24|497.64|495.24|497.41|495.01|0
1648237200000|2022-03-25 19:40:00|496.94|494.54|496.24|493.84|497.17|494.77|496.24|493.84|0
1648237210000|2022-03-25 19:40:10|496.36|493.96|496|493.6|496.36|493.96|496|493.6|0
1648237220000|2022-03-25 19:40:20|496.24|493.84|496.24|493.84|496.94|494.54|496.24|493.84|0
1648237230000|2022-03-25 19:40:30|496.47|494.07|496|493.6|496.47|494.07|496|493.6|0
1648237240000|2022-03-25 19:40:40|495.53|493.13|494.72|492.32|495.53|493.13|494.72|492.32|0
1648237250000|2022-03-25 19:40:50|494.83|492.43|493.9|491.5|494.83|492.43|493.9|491.5|0
1648237260000|2022-03-25 19:41:00|494.13|491.73|494.13|491.73|494.6|492.2|494.13|491.73|0
1648237270000|2022-03-25 19:41:10|493.89|491.49|494.02|491.62|494.13|491.73|493.89|491.49|0
1648237280000|2022-03-25 19:41:20|494.13|491.73|493.43|491.03|494.13|491.73|493.43|491.03|0
1648237290000|2022-03-25 19:41:30|493.19|490.79|492.96|490.56|493.19|490.79|492.96|490.56|0
1648237300000|2022-03-25 19:41:40|492.73|490.33|492.96|490.56|493.19|490.79|492.73|490.33|0
1648237310000|2022-03-25 19:41:50|492.49|490.09|492.02|489.62|492.49|490.09|492.02|489.62|0
1648237320000|2022-03-25 19:42:00|491.32|488.92|490.86|488.46|491.32|488.92|490.86|488.46|0
1648237330000|2022-03-25 19:42:10|491.32|488.92|491.56|489.16|491.79|489.39|491.32|488.92|0
1648237340000|2022-03-25 19:42:20|491.32|488.92|492.38|489.98|492.38|489.98|491.32|488.92|0
1648237350000|2022-03-25 19:42:30|492.15|489.75|490.62|488.22|492.15|489.75|490.62|488.22|0
1648237360000|2022-03-25 19:42:40|490.15|487.75|490.86|488.46|491.09|488.69|490.15|487.75|0
1648237370000|2022-03-25 19:42:50|490.62|488.22|490.39|487.99|490.62|488.22|490.15|487.75|0
1648237380000|2022-03-25 19:43:00|490.51|488.11|489.92|487.52|490.51|488.11|489.45|487.05|0
1648237390000|2022-03-25 19:43:10|489.22|486.82|489.92|487.52|490.15|487.75|489.22|486.82|0
1648237400000|2022-03-25 19:43:20|488.99|486.59|489.45|487.05|489.45|487.05|488.99|486.59|0
1648237410000|2022-03-25 19:43:30|489.69|487.29|489.69|487.29|489.69|487.29|489.45|487.05|0
1648237420000|2022-03-25 19:43:40|489.92|487.52|489.92|487.52|489.92|487.52|489.92|487.52|0
1648237430000|2022-03-25 19:43:50|490.39|487.99|490.39|487.99|490.39|487.99|490.15|487.75|0
1648237440000|2022-03-25 19:44:00|491.09|488.69|490.39|487.99|491.09|488.69|490.39|487.99|0
1648237450000|2022-03-25 19:44:10|490.86|488.46|491.09|488.69|491.09|488.69|490.86|488.46|0
1648237460000|2022-03-25 19:44:20|490.86|488.46|491.56|489.16|491.79|489.39|490.86|488.46|0
1648237470000|2022-03-25 19:44:30|491.79|489.39|492.02|489.62|492.02|489.62|491.79|489.39|0
1648237480000|2022-03-25 19:44:40|492.49|490.09|492.72|490.32|492.96|490.56|492.49|490.09|0
1648237490000|2022-03-25 19:44:50|492.96|490.56|492.72|490.32|492.96|490.56|492.72|490.32|0
1648237500000|2022-03-25 19:45:00|492.02|489.62|492.02|489.62|492.02|489.62|491.56|489.16|0
1648237510000|2022-03-25 19:45:10|491.56|489.16|490.39|487.99|491.56|489.16|490.39|487.99|0
1648237520000|2022-03-25 19:45:20|490.15|487.75|490.15|487.75|490.15|487.75|489.45|487.05|0
1648237530000|2022-03-25 19:45:30|489.92|487.52|489.92|487.52|489.92|487.52|489.92|487.52|0
1648237540000|2022-03-25 19:45:40|490.15|487.75|489.45|487.05|490.15|487.75|489.22|486.82|0
1648237550000|2022-03-25 19:45:50|489.69|487.29|489.45|487.05|489.69|487.29|489.22|486.82|0
1648237560000|2022-03-25 19:46:00|489.34|486.94|489.92|487.52|489.92|487.52|489.34|486.94|0
1648237570000|2022-03-25 19:46:10|490.15|487.75|489.92|487.52|490.15|487.75|489.92|487.52|0
1648237580000|2022-03-25 19:46:20|488.75|486.35|488.75|486.35|488.75|486.35|488.75|486.35|0
1648237590000|2022-03-25 19:46:30|488.52|486.12|488.99|486.59|488.99|486.59|488.29|485.89|0
1648237600000|2022-03-25 19:46:40|489.22|486.82|488.99|486.59|489.22|486.82|488.99|486.59|0
1648237610000|2022-03-25 19:46:50|488.75|486.35|487.35|484.95|488.75|486.35|487.35|484.95|0
1648237620000|2022-03-25 19:47:00|487.12|484.72|488.99|486.59|488.99|486.59|487.12|484.72|0
1648237630000|2022-03-25 19:47:10|488.75|486.35|488.29|485.89|488.75|486.35|488.29|485.89|0
1648237640000|2022-03-25 19:47:20|487.82|485.42|488.29|485.89|488.29|485.89|487.82|485.42|0
1648237650000|2022-03-25 19:47:30|488.05|485.65|488.52|486.12|488.52|486.12|488.05|485.65|0
1648237660000|2022-03-25 19:47:40|488.99|486.59|488.99|486.59|489.22|486.82|488.52|486.12|0
1648237670000|2022-03-25 19:47:50|488.52|486.12|488.52|486.12|488.52|486.12|488.29|485.89|0
1648237680000|2022-03-25 19:48:00|488.75|486.35|487.01|484.61|488.75|486.35|487.01|484.61|0
1648237690000|2022-03-25 19:48:10|486.42|484.02|486.65|484.25|486.89|484.49|486.42|484.02|0
1648237700000|2022-03-25 19:48:20|486.42|484.02|487.35|484.95|487.35|484.95|486.42|484.02|0
1648237710000|2022-03-25 19:48:30|487.59|485.19|486.89|484.49|487.59|485.19|486.89|484.49|0
1648237720000|2022-03-25 19:48:40|486.65|484.25|486.42|484.02|486.65|484.25|486.42|484.02|0
1648237730000|2022-03-25 19:48:50|486.19|483.79|486.42|484.02|486.54|484.14|486.19|483.79|0
1648237740000|2022-03-25 19:49:00|486.19|483.79|486.08|483.68|486.42|484.02|485.95|483.55|0
1648237750000|2022-03-25 19:49:10|486.42|484.02|485.49|483.09|486.42|484.02|485.49|483.09|0
1648237760000|2022-03-25 19:49:20|486.19|483.79|486.65|484.25|486.89|484.49|486.19|483.79|0
1648237770000|2022-03-25 19:49:30|486.42|484.02|486.19|483.79|486.42|484.02|485.95|483.55|0
1648237780000|2022-03-25 19:49:40|485.72|483.32|485.72|483.32|485.72|483.32|485.49|483.09|0
1648237790000|2022-03-25 19:49:50|485.49|483.09|485.26|482.86|485.49|483.09|485.26|482.86|0
1648237800000|2022-03-25 19:50:00|486.65|484.25|485.38|482.98|486.65|484.25|485.38|482.98|0
1648237810000|2022-03-25 19:50:10|484.79|482.39|486.19|483.79|486.19|483.79|484.79|482.39|0
1648237820000|2022-03-25 19:50:20|485.49|483.09|484.79|482.39|485.49|483.09|484.79|482.39|0
1648237830000|2022-03-25 19:50:30|484.56|482.16|484.79|482.39|485.02|482.62|484.56|482.16|0
1648237840000|2022-03-25 19:50:40|485.61|483.21|486.19|483.79|486.19|483.79|485.61|483.21|0
1648237850000|2022-03-25 19:50:50|485.49|483.09|484.56|482.16|485.49|483.09|484.56|482.16|0
1648237860000|2022-03-25 19:51:00|484.32|481.92|483.39|480.99|484.32|481.92|483.39|480.99|0
1648237870000|2022-03-25 19:51:10|482.69|480.29|483.39|480.99|483.39|480.99|482.69|480.29|0
1648237880000|2022-03-25 19:51:20|482.69|480.29|482.93|480.53|483.39|480.99|482.69|480.29|0
1648237890000|2022-03-25 19:51:30|483.63|481.23|484.32|481.92|484.32|481.92|483.63|481.23|0
1648237900000|2022-03-25 19:51:40|484.79|482.39|485.02|482.62|485.02|482.62|484.56|482.16|0
1648237910000|2022-03-25 19:51:50|485.26|482.86|484.56|482.16|485.26|482.86|484.56|482.16|0
1648237920000|2022-03-25 19:52:00|484.32|481.92|483.63|481.23|484.32|481.92|483.63|481.23|0
1648237930000|2022-03-25 19:52:10|483.39|480.99|483.16|480.76|483.39|480.99|482.69|480.29|0
1648237940000|2022-03-25 19:52:20|482.93|480.53|483.16|480.76|483.39|480.99|482.93|480.53|0
1648237950000|2022-03-25 19:52:30|482.69|480.29|482.69|480.29|482.69|480.29|482.69|480.29|0
1648237960000|2022-03-25 19:52:40|483.62|481.22|482.69|480.29|483.62|481.22|482.69|480.29|0
1648237970000|2022-03-25 19:52:50|482.46|480.06|482|479.6|482.46|480.06|482|479.6|0
1648237980000|2022-03-25 19:53:00|481.53|479.13|482|479.6|482|479.6|481.53|479.13|0
1648237990000|2022-03-25 19:53:10|481.53|479.13|481.76|479.36|481.76|479.36|481.53|479.13|0
1648238000000|2022-03-25 19:53:20|482|479.6|481.07|478.67|482|479.6|481.07|478.67|0
1648238010000|2022-03-25 19:53:30|480.83|478.43|481.76|479.36|481.76|479.36|480.83|478.43|0
1648238020000|2022-03-25 19:53:40|481.53|479.13|482.23|479.83|482.46|480.06|481.53|479.13|0
1648238030000|2022-03-25 19:53:50|482.69|480.29|482.46|480.06|482.69|480.29|482.23|479.83|0
1648238040000|2022-03-25 19:54:00|482.23|479.83|481.76|479.36|482.23|479.83|481.76|479.36|0
1648238050000|2022-03-25 19:54:10|482|479.6|482.23|479.83|482.23|479.83|482|479.6|0
1648238060000|2022-03-25 19:54:20|482|479.6|482.23|479.83|482.23|479.83|481.76|479.36|0
1648238070000|2022-03-25 19:54:30|482.69|480.29|483.39|480.99|483.39|480.99|482.69|480.29|0
1648238080000|2022-03-25 19:54:40|482.69|480.29|480.83|478.43|482.69|480.29|480.83|478.43|0
1648238090000|2022-03-25 19:54:50|481.76|479.36|481.07|478.67|481.76|479.36|481.07|478.67|0
1648238100000|2022-03-25 19:55:00|480.83|478.43|480.6|478.2|480.83|478.43|480.6|478.2|0
1648238110000|2022-03-25 19:55:10|480.83|478.43|480.37|477.97|481.07|478.67|480.37|477.97|0
1648238120000|2022-03-25 19:55:20|481.07|478.67|481.3|478.9|481.3|478.9|480.83|478.43|0
1648238130000|2022-03-25 19:55:30|480.83|478.43|480.83|478.43|480.83|478.43|480.6|478.2|0
1648238140000|2022-03-25 19:55:40|480.6|478.2|480.37|477.97|480.6|478.2|480.14|477.74|0
1648238150000|2022-03-25 19:55:50|480.14|477.74|481.07|478.67|481.07|478.67|480.14|477.74|0
1648238160000|2022-03-25 19:56:00|480.37|477.97|479.9|477.5|480.37|477.97|479.9|477.5|0
1648238170000|2022-03-25 19:56:10|480.14|477.74|481.07|478.67|481.07|478.67|480.14|477.74|0
1648238180000|2022-03-25 19:56:20|480.83|478.43|480.14|477.74|480.83|478.43|479.9|477.5|0
1648238190000|2022-03-25 19:56:30|480.83|478.43|480.37|477.97|480.83|478.43|480.14|477.74|0
1648238200000|2022-03-25 19:56:40|479.9|477.5|480.14|477.74|480.6|478.2|479.9|477.5|0
1648238210000|2022-03-25 19:56:50|479.9|477.5|479.67|477.27|479.9|477.5|479.67|477.27|0
1648238220000|2022-03-25 19:57:00|479.44|477.04|479.21|476.81|479.44|477.04|478.97|476.57|0
1648238230000|2022-03-25 19:57:10|478.51|476.11|478.74|476.34|478.74|476.34|478.51|476.11|0
1648238240000|2022-03-25 19:57:20|478.97|476.57|478.97|476.57|478.97|476.57|478.97|476.57|0
1648238250000|2022-03-25 19:57:30|478.28|475.88|478.97|476.57|478.97|476.57|478.05|475.65|0
1648238260000|2022-03-25 19:57:40|479.44|477.04|478.97|476.57|479.44|477.04|478.97|476.57|0
1648238270000|2022-03-25 19:57:50|478.51|476.11|479.44|477.04|479.44|477.04|478.51|476.11|0
1648238280000|2022-03-25 19:58:00|479.67|477.27|479.67|477.27|479.67|477.27|479.21|476.81|0
1648238290000|2022-03-25 19:58:10|479.44|477.04|478.74|476.34|479.44|477.04|478.74|476.34|0
1648238300000|2022-03-25 19:58:20|478.51|476.11|478.74|476.34|478.97|476.57|478.51|476.11|0
1648238310000|2022-03-25 19:58:30|478.51|476.11|478.74|476.34|478.74|476.34|478.51|476.11|0
1648238320000|2022-03-25 19:58:40|478.51|476.11|478.51|476.11|478.74|476.34|478.51|476.11|0
1648238330000|2022-03-25 19:58:50|478.28|475.88|478.28|475.88|478.51|476.11|478.28|475.88|0
1648238340000|2022-03-25 19:59:00|478.05|475.65|476.89|474.49|478.05|475.65|476.89|474.49|0
1648238350000|2022-03-25 19:59:10|476.65|474.25|476.42|474.02|476.65|474.25|476.42|474.02|0
1648238360000|2022-03-25 19:59:20|475.96|473.56|475.03|472.63|476.19|473.79|475.03|472.63|0
1648238370000|2022-03-25 19:59:30|474.8|472.4|474.34|471.94|474.8|472.4|474.34|471.94|0
1648238380000|2022-03-25 19:59:40|474.1|471.7|473.64|471.24|474.1|471.7|473.64|471.24|0
1648238390000|2022-03-25 19:59:50|474.1|471.7|475.49|473.09|475.49|473.09|473.18|470.78|0
1648238400000|2022-03-25 20:00:00|474.34|471.94|476.19|473.79|476.19|473.79|474.34|471.94|0
1648238410000|2022-03-25 20:00:10|475.73|473.33|476.65|474.25|476.65|474.25|475.49|473.09|0
1648238420000|2022-03-25 20:00:20|476.19|473.79|476.89|474.49|476.89|474.49|476.19|473.79|0
1648238430000|2022-03-25 20:00:30|477.58|475.18|477.81|475.41|477.81|475.41|477.58|475.18|0
1648238440000|2022-03-25 20:00:40|477.35|474.95|477.12|474.72|477.35|474.95|477.12|474.72|0
1648238460000|2022-03-25 20:01:00|477.35|474.95|477.35|474.95|477.35|474.95|477.35|474.95|0
1648238470000|2022-03-25 20:01:10|477.58|475.18|477.58|475.18|477.58|475.18|477.35|474.95|0
1648238480000|2022-03-25 20:01:20|477.35|474.95|477.81|475.41|477.81|475.41|477.35|474.95|0
1648238490000|2022-03-25 20:01:30|477.58|475.18|477.81|475.41|477.81|475.41|477.35|474.95|0
1648238500000|2022-03-25 20:01:40|478.05|475.65|478.05|475.65|478.05|475.65|478.05|475.65|0
1648238510000|2022-03-25 20:01:50|477.58|475.18|477.58|475.18|477.81|475.41|477.58|475.18|0
1648238520000|2022-03-25 20:02:00|478.05|475.65|478.05|475.65|478.05|475.65|478.05|475.65|0
1648238530000|2022-03-25 20:02:10|477.81|475.41|477.58|475.18|477.81|475.41|477.58|475.18|0
1648238540000|2022-03-25 20:02:20|477.81|475.41|477.81|475.41|477.81|475.41|477.81|475.41|0
1648238550000|2022-03-25 20:02:30|477.58|475.18|477.58|475.18|477.81|475.41|477.58|475.18|0
1648238560000|2022-03-25 20:02:40|477.12|474.72|477.12|474.72|477.12|474.72|477.12|474.72|0
1648238570000|2022-03-25 20:02:50|476.88|474.48|477.35|474.95|477.58|475.18|476.88|474.48|0
1648238580000|2022-03-25 20:03:00|477.12|474.72|477.12|474.72|477.12|474.72|477.12|474.72|0
1648238590000|2022-03-25 20:03:10|476.88|474.48|476.42|474.02|476.88|474.48|476.42|474.02|0
1648238600000|2022-03-25 20:03:20|476.65|474.25|475.96|473.56|476.65|474.25|475.96|473.56|0
1648238610000|2022-03-25 20:03:30|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1648238620000|2022-03-25 20:03:40|475.49|473.09|475.49|473.09|475.49|473.09|475.49|473.09|0
1648238640000|2022-03-25 20:04:00|475.73|473.33|475.73|473.33|475.96|473.56|475.73|473.33|0
1648238650000|2022-03-25 20:04:10|475.49|473.09|475.49|473.09|475.49|473.09|475.49|473.09|0
1648238670000|2022-03-25 20:04:30|475.26|472.86|475.03|472.63|475.26|472.86|475.03|472.63|0
1648238680000|2022-03-25 20:04:40|475.26|472.86|475.26|472.86|475.26|472.86|475.26|472.86|0
1648238690000|2022-03-25 20:04:50|475.03|472.63|475.03|472.63|475.03|472.63|475.03|472.63|0
1648238700000|2022-03-25 20:05:00|475.26|472.86|475.26|472.86|475.26|472.86|475.26|472.86|0
1648238710000|2022-03-25 20:05:10|474.92|472.52|475.26|472.86|475.26|472.86|474.92|472.52|0
1648238720000|2022-03-25 20:05:20|475.03|472.63|475.26|472.86|475.26|472.86|475.03|472.63|0
1648238730000|2022-03-25 20:05:30|475.15|472.75|475.03|472.63|475.15|472.75|475.03|472.63|0
1648238740000|2022-03-25 20:05:40|474.8|472.4|474.8|472.4|474.8|472.4|474.8|472.4|0
1648238750000|2022-03-25 20:05:50|474.57|472.17|474.57|472.17|474.57|472.17|474.57|472.17|0
1648238780000|2022-03-25 20:06:20|474.8|472.4|474.8|472.4|474.8|472.4|474.8|472.4|0
1648238790000|2022-03-25 20:06:30|475.26|472.86|475.72|473.32|475.72|473.32|475.26|472.86|0
1648238800000|2022-03-25 20:06:40|475.49|473.09|475.49|473.09|475.72|473.32|475.49|473.09|0
1648238810000|2022-03-25 20:06:50|475.72|473.32|475.72|473.32|475.72|473.32|475.72|473.32|0
1648238860000|2022-03-25 20:07:40|475.96|473.56|475.96|473.56|475.96|473.56|475.96|473.56|0
1648238900000|2022-03-25 20:08:20|476.19|473.79|476.19|473.79|476.19|473.79|476.19|473.79|0
1648238920000|2022-03-25 20:08:40|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1648238930000|2022-03-25 20:08:50|476.19|473.79|476.19|473.79|476.19|473.79|476.19|473.79|0
1648238960000|2022-03-25 20:09:20|475.96|473.56|476.19|473.79|476.19|473.79|475.96|473.56|0
1648238970000|2022-03-25 20:09:30|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1648238980000|2022-03-25 20:09:40|476.19|473.79|476.42|474.02|476.42|474.02|476.19|473.79|0
1648239000000|2022-03-25 20:10:00|476.19|473.79|476.19|473.79|476.19|473.79|476.19|473.79|0
1648239010000|2022-03-25 20:10:10|475.96|473.56|475.96|473.56|475.96|473.56|475.96|473.56|0
1648239020000|2022-03-25 20:10:20|476.19|473.79|476.19|473.79|476.19|473.79|476.19|473.79|0
1648239030000|2022-03-25 20:10:30|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1648239040000|2022-03-25 20:10:40|476.19|473.79|476.19|473.79|476.19|473.79|476.19|473.79|0
1648239050000|2022-03-25 20:10:50|475.96|473.56|476.19|473.79|476.19|473.79|475.96|473.56|0
1648239070000|2022-03-25 20:11:10|476.42|474.02|476.42|474.02|476.42|474.02|476.42|474.02|0
1648239080000|2022-03-25 20:11:20|476.19|473.79|476.19|473.79|476.19|473.79|476.19|473.79|0
1648239090000|2022-03-25 20:11:30|475.96|473.56|475.96|473.56|475.96|473.56|475.96|473.56|0
1648239110000|2022-03-25 20:11:50|476.19|473.79|476.19|473.79|476.19|473.79|476.19|473.79|0
1648239120000|2022-03-25 20:12:00|475.96|473.56|476.19|473.79|476.19|473.79|475.96|473.56|0
1648239130000|2022-03-25 20:12:10|475.96|473.56|475.96|473.56|475.96|473.56|475.96|473.56|0
1648239150000|2022-03-25 20:12:30|475.72|473.32|475.72|473.32|475.72|473.32|475.72|473.32|0
1648239160000|2022-03-25 20:12:40|475.96|473.56|475.72|473.32|475.96|473.56|475.72|473.32|0
1648239170000|2022-03-25 20:12:50|475.49|473.09|475.49|473.09|475.49|473.09|475.49|473.09|0
1648239190000|2022-03-25 20:13:10|475.72|473.32|475.72|473.32|475.72|473.32|475.72|473.32|0
1648239200000|2022-03-25 20:13:20|475.96|473.56|475.72|473.32|475.96|473.56|475.72|473.32|0
1648239220000|2022-03-25 20:13:40|475.49|473.09|475.49|473.09|475.49|473.09|475.49|473.09|0
1648239230000|2022-03-25 20:13:50|475.26|472.86|475.49|473.09|475.49|473.09|475.26|472.86|0
1648239240000|2022-03-25 20:14:00|475.26|472.86|475.26|472.86|475.26|472.86|475.26|472.86|0
1648239250000|2022-03-25 20:14:10|475.03|472.63|475.26|472.86|475.26|472.86|475.03|472.63|0
1648239260000|2022-03-25 20:14:20|475.49|473.09|475.49|473.09|475.49|473.09|475.49|473.09|0
1648239280000|2022-03-25 20:14:40|475.26|472.86|475.49|473.09|475.49|473.09|475.26|472.86|0
1648239290000|2022-03-25 20:14:50|475.26|472.86|475.26|472.86|475.26|472.86|475.26|472.86|0
1648239310000|2022-03-25 20:15:10|475.46|472.66|475.69|472.89|475.69|472.89|475.46|472.66|0
1648239320000|2022-03-25 20:15:20|475.58|472.78|475.46|472.66|475.58|472.78|475.46|472.66|0
1648239340000|2022-03-25 20:15:40|475.23|472.43|475.23|472.43|475.23|472.43|475.23|472.43|0
1648239350000|2022-03-25 20:15:50|475.35|472.55|475.23|472.43|475.35|472.55|475.23|472.43|0
1648239360000|2022-03-25 20:16:00|475.46|472.66|475.46|472.66|475.46|472.66|475.46|472.66|0
1648239370000|2022-03-25 20:16:10|475.23|472.43|475.23|472.43|475.23|472.43|475.23|472.43|0
1648239390000|2022-03-25 20:16:30|475.35|472.55|475.23|472.43|475.46|472.66|475.23|472.43|0
1648239400000|2022-03-25 20:16:40|475.35|472.55|475.35|472.55|475.35|472.55|475.35|472.55|0
1648239410000|2022-03-25 20:16:50|475.46|472.66|475.46|472.66|475.46|472.66|475.23|472.43|0
1648239430000|2022-03-25 20:17:10|475.69|472.89|475.46|472.66|475.69|472.89|475.46|472.66|0
1648239450000|2022-03-25 20:17:30|475.69|472.89|475.69|472.89|475.69|472.89|475.69|472.89|0
1648239480000|2022-03-25 20:18:00|475.58|472.78|475.58|472.78|475.58|472.78|475.58|472.78|0
1648239490000|2022-03-25 20:18:10|475.69|472.89|475.46|472.66|475.69|472.89|475.46|472.66|0
1648239500000|2022-03-25 20:18:20|475.58|472.78|475.58|472.78|475.58|472.78|475.58|472.78|0
1648239510000|2022-03-25 20:18:30|475.46|472.66|475.58|472.78|475.58|472.78|475.46|472.66|0
1648239520000|2022-03-25 20:18:40|475.46|472.66|475.69|472.89|475.69|472.89|475.46|472.66|0
1648239530000|2022-03-25 20:18:50|475.58|472.78|475.69|472.89|475.69|472.89|475.58|472.78|0
1648239540000|2022-03-25 20:19:00|475.46|472.66|475.46|472.66|475.46|472.66|475.46|472.66|0
1648239550000|2022-03-25 20:19:10|475.58|472.78|475.46|472.66|475.58|472.78|475.46|472.66|0
1648239590000|2022-03-25 20:19:50|475.23|472.43|475.23|472.43|475.23|472.43|475.23|472.43|0
1648239600000|2022-03-25 20:20:00|475.35|472.55|475.23|472.43|475.35|472.55|475.23|472.43|0
1648239640000|2022-03-25 20:20:40|475|472.2|475|472.2|475|472.2|475|472.2|0
1648239650000|2022-03-25 20:20:50|475.23|472.43|475.23|472.43|475.23|472.43|475.23|472.43|0
1648239660000|2022-03-25 20:21:00|475.12|472.32|475.23|472.43|475.23|472.43|475|472.2|0
1648239670000|2022-03-25 20:21:10|475|472.2|475|472.2|475|472.2|475|472.2|0
1648239690000|2022-03-25 20:21:30|475.23|472.43|475.23|472.43|475.23|472.43|475.23|472.43|0
1648239710000|2022-03-25 20:21:50|475|472.2|475.23|472.43|475.23|472.43|475|472.2|0
1648239730000|2022-03-25 20:22:10|475.12|472.32|475.12|472.32|475.23|472.43|475.12|472.32|0
1648239740000|2022-03-25 20:22:20|475.23|472.43|475|472.2|475.23|472.43|475|472.2|0
1648239750000|2022-03-25 20:22:30|475.23|472.43|475.23|472.43|475.23|472.43|475.23|472.43|0
1648239760000|2022-03-25 20:22:40|475.46|472.66|475.46|472.66|475.46|472.66|475.46|472.66|0
1648239800000|2022-03-25 20:23:20|475.23|472.43|475.23|472.43|475.23|472.43|475.23|472.43|0
1648239820000|2022-03-25 20:23:40|475.46|472.66|475.46|472.66|475.46|472.66|475.46|472.66|0
1648239840000|2022-03-25 20:24:00|475.35|472.55|475.46|472.66|475.46|472.66|475.35|472.55|0
1648239890000|2022-03-25 20:24:50|475.69|472.89|475.69|472.89|475.69|472.89|475.69|472.89|0
1648239900000|2022-03-25 20:25:00|475.58|472.78|475.58|472.78|475.58|472.78|475.46|472.66|0
1648239910000|2022-03-25 20:25:10|475.69|472.89|475.46|472.66|475.69|472.89|475.46|472.66|0
1648239950000|2022-03-25 20:25:50|475.35|472.55|475.35|472.55|475.35|472.55|475.35|472.55|0
1648239960000|2022-03-25 20:26:00|475.23|472.43|475.23|472.43|475.23|472.43|475.23|472.43|0
1648240040000|2022-03-25 20:27:20|475.46|472.66|475.46|472.66|475.46|472.66|475.46|472.66|0
1648240100000|2022-03-25 20:28:20|475.69|472.89|475.69|472.89|475.69|472.89|475.69|472.89|0
1648240130000|2022-03-25 20:28:50|475.46|472.66|475.46|472.66|475.46|472.66|475.46|472.66|0
1648240150000|2022-03-25 20:29:10|475.69|472.89|475.69|472.89|475.69|472.89|475.69|472.89|0
1648240160000|2022-03-25 20:29:20|475.46|472.66|475.69|472.89|475.69|472.89|475.46|472.66|0
1648240170000|2022-03-25 20:29:30|475.46|472.66|475.46|472.66|475.46|472.66|475.46|472.66|0
1648240180000|2022-03-25 20:29:40|475.58|472.78|475.46|472.66|475.58|472.78|475.46|472.66|0
1648240200000|2022-03-25 20:30:00|475.69|472.89|475.69|472.89|475.69|472.89|475.69|472.89|0
1648240300000|2022-03-25 20:31:40|475.58|472.78|475.69|472.89|475.69|472.89|475.58|472.78|0
1648240310000|2022-03-25 20:31:50|475.58|472.78|475.46|472.66|475.58|472.78|475.46|472.66|0
1648240350000|2022-03-25 20:32:30|475.35|472.55|475.46|472.66|475.46|472.66|475.35|472.55|0
1648240360000|2022-03-25 20:32:40|475.35|472.55|475.35|472.55|475.46|472.66|475.35|472.55|0
1648240370000|2022-03-25 20:32:50|475.46|472.66|475.23|472.43|475.46|472.66|475.23|472.43|0
1648240380000|2022-03-25 20:33:00|475.46|472.66|475.35|472.55|475.46|472.66|475.35|472.55|0
1648240390000|2022-03-25 20:33:10|475.46|472.66|475.35|472.55|475.46|472.66|475.35|472.55|0
1648240400000|2022-03-25 20:33:20|475.23|472.43|475.22|472.42|475.23|472.43|475.22|472.42|0
1648240420000|2022-03-25 20:33:40|475.35|472.55|475.46|472.66|475.46|472.66|475.35|472.55|0
1648240430000|2022-03-25 20:33:50|475.69|472.89|475.69|472.89|475.69|472.89|475.69|472.89|0
1648240440000|2022-03-25 20:34:00|475.92|473.12|475.92|473.12|475.92|473.12|475.92|473.12|0
1648240450000|2022-03-25 20:34:10|475.69|472.89|475.46|472.66|475.69|472.89|475.46|472.66|0
1648240460000|2022-03-25 20:34:20|475.35|472.55|475.46|472.66|475.46|472.66|475.35|472.55|0
1648240490000|2022-03-25 20:34:50|475.69|472.89|475.69|472.89|475.69|472.89|475.69|472.89|0
1648240500000|2022-03-25 20:35:00|475.46|472.66|475.46|472.66|475.46|472.66|475.46|472.66|0
1648240540000|2022-03-25 20:35:40|475.22|472.42|475.35|472.55|475.35|472.55|475.22|472.42|0
1648240550000|2022-03-25 20:35:50|475.22|472.42|475.46|472.66|475.46|472.66|475.22|472.42|0
1648240570000|2022-03-25 20:36:10|475.69|472.89|475.69|472.89|475.69|472.89|475.69|472.89|0
1648240580000|2022-03-25 20:36:20|475.58|472.78|475.69|472.89|475.69|472.89|475.58|472.78|0
1648240600000|2022-03-25 20:36:40|475.58|472.78|475.58|472.78|475.58|472.78|475.58|472.78|0
1648240610000|2022-03-25 20:36:50|475.46|472.66|475.58|472.78|475.58|472.78|475.46|472.66|0
1648240620000|2022-03-25 20:37:00|475.69|472.89|475.58|472.78|475.69|472.89|475.58|472.78|0
1648240630000|2022-03-25 20:37:10|475.46|472.66|475.46|472.66|475.46|472.66|475.46|472.66|0
1648240650000|2022-03-25 20:37:30|475.69|472.89|475.69|472.89|475.69|472.89|475.69|472.89|0
1648240790000|2022-03-25 20:39:50|475.46|472.66|475.46|472.66|475.46|472.66|475.46|472.66|0
1648240820000|2022-03-25 20:40:20|475.34|472.54|475.34|472.54|475.34|472.54|475.34|472.54|0
1648240830000|2022-03-25 20:40:30|475.46|472.66|475.34|472.54|475.46|472.66|475.34|472.54|0
1648240840000|2022-03-25 20:40:40|475.46|472.66|475.46|472.66|475.46|472.66|475.46|472.66|0
1648240850000|2022-03-25 20:40:50|475.34|472.54|475.22|472.42|475.34|472.54|475.22|472.42|0
1648240890000|2022-03-25 20:41:30|475.46|472.66|475.22|472.42|475.46|472.66|475.22|472.42|0
1648240900000|2022-03-25 20:41:40|475.34|472.54|475.22|472.42|475.34|472.54|475.22|472.42|0
1648240910000|2022-03-25 20:41:50|474.99|472.19|475.22|472.42|475.22|472.42|474.99|472.19|0
1648240930000|2022-03-25 20:42:10|475.11|472.31|475.22|472.42|475.22|472.42|474.99|472.19|0
1648240940000|2022-03-25 20:42:20|474.99|472.19|474.99|472.19|474.99|472.19|474.99|472.19|0
1648240980000|2022-03-25 20:43:00|475.22|472.42|475.22|472.42|475.22|472.42|475.22|472.42|0
1648241010000|2022-03-25 20:43:30|475.11|472.31|475.11|472.31|475.22|472.42|475.11|472.31|0
1648241020000|2022-03-25 20:43:40|474.99|472.19|474.99|472.19|474.99|472.19|474.99|472.19|0
1648241100000|2022-03-25 20:45:00|475.22|472.42|474.99|472.19|475.22|472.42|474.99|472.19|0
1648241120000|2022-03-25 20:45:20|475.22|472.42|475.22|472.42|475.22|472.42|475.22|472.42|0
1648241130000|2022-03-25 20:45:30|474.99|472.19|474.99|472.19|474.99|472.19|474.99|472.19|0
1648241210000|2022-03-25 20:46:50|474.76|471.96|474.76|471.96|474.76|471.96|474.76|471.96|0
1648241240000|2022-03-25 20:47:20|474.88|472.08|474.99|472.19|474.99|472.19|474.76|471.96|0
1648241250000|2022-03-25 20:47:30|474.76|471.96|474.76|471.96|474.76|471.96|474.76|471.96|0
1648241350000|2022-03-25 20:49:10|474.99|472.19|474.99|472.19|474.99|472.19|474.99|472.19|0
1648241360000|2022-03-25 20:49:20|474.88|472.08|474.88|472.08|474.88|472.08|474.88|472.08|0
1648241370000|2022-03-25 20:49:30|474.76|471.96|474.99|472.19|474.99|472.19|474.76|471.96|0
1648241550000|2022-03-25 20:52:30|474.88|472.08|474.88|472.08|474.88|472.08|474.88|472.08|0
1648241560000|2022-03-25 20:52:40|474.99|472.19|474.76|471.96|474.99|472.19|474.76|471.96|0
1648241590000|2022-03-25 20:53:10|474.88|472.08|474.88|472.08|474.88|472.08|474.88|472.08|0
1648241600000|2022-03-25 20:53:20|474.76|471.96|474.76|471.96|474.76|471.96|474.76|471.96|0
1648241670000|2022-03-25 20:54:30|474.99|472.19|474.99|472.19|474.99|472.19|474.99|472.19|0
1648241680000|2022-03-25 20:54:40|474.76|471.96|474.76|471.96|474.76|471.96|474.76|471.96|0
1648241800000|2022-03-25 20:56:40|474.99|472.19|474.99|472.19|474.99|472.19|474.99|472.19|0
1648241990000|2022-03-25 20:59:50|475.11|472.31|474.88|472.08|475.11|472.31|474.88|472.08|0
1648451100000|2022-03-28 07:05:00|486.25|483.45|486.28|483.88|486.28|483.88|485.93|483.45|0
1648451110000|2022-03-28 07:05:10|486.16|483.76|485.01|482.61|486.16|483.76|485.01|482.61|0
1648451120000|2022-03-28 07:05:20|484.78|482.38|485.24|482.84|485.24|482.84|484.67|482.27|0
1648451130000|2022-03-28 07:05:30|485.13|482.73|485.36|482.96|485.36|482.96|485.13|482.73|0
1648451140000|2022-03-28 07:05:40|485.47|483.07|485.47|483.07|485.47|483.07|485.24|482.84|0
1648451150000|2022-03-28 07:05:50|485.13|482.73|485.24|482.84|485.24|482.84|485.13|482.73|0
1648451160000|2022-03-28 07:06:00|485.47|483.07|485.47|483.07|485.7|483.3|485.47|483.07|0
1648451170000|2022-03-28 07:06:10|485.24|482.84|485.24|482.84|485.24|482.84|485.13|482.73|0
1648451180000|2022-03-28 07:06:20|484.54|482.14|484.08|481.68|484.54|482.14|484.08|481.68|0
1648451190000|2022-03-28 07:06:30|484.2|481.8|484.08|481.68|484.54|482.14|484.08|481.68|0
1648451200000|2022-03-28 07:06:40|483.97|481.57|483.62|481.22|483.97|481.57|483.62|481.22|0
1648451210000|2022-03-28 07:06:50|483.74|481.34|484.31|481.91|484.31|481.91|483.74|481.34|0
1648451220000|2022-03-28 07:07:00|484.08|481.68|484.66|482.26|484.66|482.26|484.08|481.68|0
1648451230000|2022-03-28 07:07:10|484.31|481.91|483.62|481.22|484.31|481.91|483.62|481.22|0
1648451240000|2022-03-28 07:07:20|483.39|480.99|483.39|480.99|483.62|481.22|483.39|480.99|0
1648451250000|2022-03-28 07:07:30|483.62|481.22|482.93|480.53|483.62|481.22|482.93|480.53|0
1648451260000|2022-03-28 07:07:40|482.82|480.42|482.93|480.53|482.93|480.53|482.7|480.3|0
1648451270000|2022-03-28 07:07:50|483.16|480.76|483.16|480.76|483.16|480.76|482.93|480.53|0
1648451280000|2022-03-28 07:08:00|482.93|480.53|482.82|480.42|482.93|480.53|482.24|479.84|0
1648451290000|2022-03-28 07:08:10|483.16|480.76|482.47|480.07|483.16|480.76|482.47|480.07|0
1648451300000|2022-03-28 07:08:20|482.7|480.3|482.93|480.53|482.93|480.53|482.7|480.3|0
1648451310000|2022-03-28 07:08:30|482.82|480.42|482.7|480.3|482.82|480.42|482.7|480.3|0
1648451320000|2022-03-28 07:08:40|482.93|480.53|482.93|480.53|482.93|480.53|482.93|480.53|0
1648451330000|2022-03-28 07:08:50|483.16|480.76|483.39|480.99|483.39|480.99|483.16|480.76|0
1648451340000|2022-03-28 07:09:00|483.28|480.88|483.16|480.76|483.28|480.88|482.93|480.53|0
1648451350000|2022-03-28 07:09:10|483.39|480.99|483.62|481.22|483.62|481.22|483.39|480.99|0
1648451360000|2022-03-28 07:09:20|483.74|481.34|483.62|481.22|483.85|481.45|483.62|481.22|0
1648451370000|2022-03-28 07:09:30|483.85|481.45|483.97|481.57|484.54|482.14|483.85|481.45|0
1648451380000|2022-03-28 07:09:40|484.2|481.8|483.97|481.57|484.2|481.8|483.85|481.45|0
1648451390000|2022-03-28 07:09:50|483.85|481.45|484.2|481.8|484.31|481.91|483.85|481.45|0
1648451400000|2022-03-28 07:10:00|484.31|481.91|484.78|482.38|484.78|482.38|484.08|481.68|0
1648451410000|2022-03-28 07:10:10|485.01|482.61|485.7|483.3|485.7|483.3|485.01|482.61|0
1648451420000|2022-03-28 07:10:20|485.93|483.53|485.93|483.53|485.93|483.53|485.93|483.53|0
1648451430000|2022-03-28 07:10:30|486.16|483.76|485.7|483.3|486.16|483.76|485.7|483.3|0
1648451440000|2022-03-28 07:10:40|485.47|483.07|485.24|482.84|485.7|483.3|485.24|482.84|0
1648451450000|2022-03-28 07:10:50|485.47|483.07|485.93|483.53|485.93|483.53|485.47|483.07|0
1648451460000|2022-03-28 07:11:00|486.16|483.76|486.28|483.88|486.28|483.88|485.93|483.53|0
1648451470000|2022-03-28 07:11:10|486.39|483.99|486.39|483.99|486.39|483.99|486.39|483.99|0
1648451480000|2022-03-28 07:11:20|486.16|483.76|486.51|484.11|486.51|484.11|486.16|483.76|0
1648451490000|2022-03-28 07:11:30|487.09|484.69|486.62|484.22|487.09|484.69|486.62|484.22|0
1648451500000|2022-03-28 07:11:40|486.85|484.45|486.62|484.22|486.85|484.45|486.62|484.22|0
1648451510000|2022-03-28 07:11:50|486.98|484.58|486.62|484.22|486.98|484.58|486.62|484.22|0
1648451520000|2022-03-28 07:12:00|486.74|484.34|486.85|484.45|486.98|484.58|486.74|484.34|0
1648451530000|2022-03-28 07:12:10|487.09|484.69|486.85|484.45|487.09|484.69|486.85|484.45|0
1648451540000|2022-03-28 07:12:20|487.09|484.69|487.55|485.15|487.55|485.15|487.09|484.69|0
1648451550000|2022-03-28 07:12:30|487.78|485.38|487.9|485.5|488.24|485.84|487.78|485.38|0
1648451560000|2022-03-28 07:12:40|487.78|485.38|487.32|484.92|487.78|485.38|487.21|484.81|0
1648451570000|2022-03-28 07:12:50|487.21|484.81|487.09|484.69|487.32|484.92|487.09|484.69|0
1648451580000|2022-03-28 07:13:00|487.32|484.92|487.09|484.69|487.32|484.92|487.09|484.69|0
1648451590000|2022-03-28 07:13:10|487.32|484.92|486.05|483.65|487.32|484.92|486.05|483.65|0
1648451600000|2022-03-28 07:13:20|486.62|484.22|486.39|483.99|486.74|484.34|486.39|483.99|0
1648451610000|2022-03-28 07:13:30|486.28|483.88|486.39|483.99|486.39|483.99|486.28|483.88|0
1648451620000|2022-03-28 07:13:40|486.16|483.76|486.74|484.34|486.85|484.45|486.16|483.76|0
1648451630000|2022-03-28 07:13:50|486.97|484.57|487.32|484.92|487.78|485.38|486.97|484.57|0
1648451640000|2022-03-28 07:14:00|487.09|484.69|486.62|484.22|487.09|484.69|486.39|483.99|0
1648451650000|2022-03-28 07:14:10|486.85|484.45|486.39|483.99|486.85|484.45|486.39|483.99|0
1648451660000|2022-03-28 07:14:20|486.16|483.76|485.7|483.3|486.16|483.76|485.7|483.3|0
1648451670000|2022-03-28 07:14:30|486.28|483.88|486.39|483.99|486.51|484.11|486.28|483.88|0
1648451680000|2022-03-28 07:14:40|486.62|484.22|486.85|484.45|486.85|484.45|486.62|484.22|0
1648451690000|2022-03-28 07:14:50|486.74|484.34|486.39|483.99|486.74|484.34|486.39|483.99|0
1648451700000|2022-03-28 07:15:00|486.28|483.88|486.51|484.11|486.51|484.11|486.16|483.76|0
1648451710000|2022-03-28 07:15:10|486.39|483.99|486.28|483.88|486.39|483.99|485.59|483.19|0
1648451720000|2022-03-28 07:15:20|486.16|483.76|485.82|483.42|486.16|483.76|485.82|483.42|0
1648451730000|2022-03-28 07:15:30|485.93|483.53|485.82|483.42|485.93|483.53|485.7|483.3|0
1648451740000|2022-03-28 07:15:40|486.05|483.65|485.93|483.53|486.05|483.65|485.93|483.53|0
1648451750000|2022-03-28 07:15:50|486.28|483.88|486.39|483.99|486.62|484.22|486.28|483.88|0
1648451760000|2022-03-28 07:16:00|486.62|484.22|486.62|484.22|486.62|484.22|486.62|484.22|0
1648451770000|2022-03-28 07:16:10|486.39|483.99|486.39|483.99|486.39|483.99|486.16|483.76|0
1648451780000|2022-03-28 07:16:20|486.28|483.88|486.05|483.65|486.28|483.88|486.05|483.65|0
1648451790000|2022-03-28 07:16:30|485.7|483.3|485.47|483.07|485.82|483.42|485.47|483.07|0
1648451800000|2022-03-28 07:16:40|485.7|483.3|485.82|483.42|486.05|483.65|485.59|483.19|0
1648451810000|2022-03-28 07:16:50|485.59|483.19|485|482.6|485.7|483.3|485|482.6|0
1648451820000|2022-03-28 07:17:00|485.24|482.84|485.24|482.84|485.24|482.84|485.24|482.84|0
1648451830000|2022-03-28 07:17:10|485.7|483.3|485.36|482.96|485.7|483.3|485.24|482.84|0
1648451840000|2022-03-28 07:17:20|485.24|482.84|485.59|483.19|485.82|483.42|485.24|482.84|0
1648451850000|2022-03-28 07:17:30|486.05|483.65|485.93|483.53|486.16|483.76|485.93|483.53|0
1648451860000|2022-03-28 07:17:40|486.62|484.22|486.62|484.22|486.62|484.22|486.51|484.11|0
1648451870000|2022-03-28 07:17:50|486.39|483.99|486.51|484.11|486.62|484.22|486.39|483.99|0
1648451880000|2022-03-28 07:18:00|486.74|484.34|486.74|484.34|486.85|484.45|486.51|484.11|0
1648451890000|2022-03-28 07:18:10|486.85|484.45|486.39|483.99|486.85|484.45|486.39|483.99|0
1648451900000|2022-03-28 07:18:20|486.51|484.11|486.39|483.99|486.51|484.11|486.16|483.76|0
1648451910000|2022-03-28 07:18:30|486.51|484.11|486.85|484.45|486.85|484.45|486.51|484.11|0
1648451920000|2022-03-28 07:18:40|486.74|484.34|486.74|484.34|486.85|484.45|486.74|484.34|0
1648451930000|2022-03-28 07:18:50|486.62|484.22|486.39|483.99|486.74|484.34|486.39|483.99|0
1648451940000|2022-03-28 07:19:00|486.51|484.11|486.39|483.99|486.51|484.11|486.39|483.99|0
1648451950000|2022-03-28 07:19:10|486.51|484.11|486.97|484.57|486.97|484.57|486.51|484.11|0
1648451960000|2022-03-28 07:19:20|487.08|484.68|486.97|484.57|487.08|484.68|486.85|484.45|0
1648451970000|2022-03-28 07:19:30|487.21|484.81|487.67|485.27|487.67|485.27|487.08|484.68|0
1648451980000|2022-03-28 07:19:40|487.78|485.38|487.78|485.38|487.78|485.38|487.78|485.38|0
1648451990000|2022-03-28 07:19:50|487.55|485.15|487.44|485.04|487.55|485.15|487.32|484.92|0
1648452000000|2022-03-28 07:20:00|487.78|485.38|488.01|485.61|488.01|485.61|487.55|485.15|0
1648452010000|2022-03-28 07:20:10|487.78|485.38|487.9|485.5|487.9|485.5|487.67|485.27|0
1648452020000|2022-03-28 07:20:20|488.01|485.61|487.9|485.5|488.01|485.61|487.78|485.38|0
1648452030000|2022-03-28 07:20:30|488.7|486.3|488.47|486.07|488.7|486.3|488.47|486.07|0
1648452040000|2022-03-28 07:20:40|488.36|485.96|488.13|485.73|488.36|485.96|488.13|485.73|0
1648452050000|2022-03-28 07:20:50|488.24|485.84|488.13|485.73|488.24|485.84|488.13|485.73|0
1648452060000|2022-03-28 07:21:00|488.24|485.84|488.13|485.73|488.24|485.84|488.13|485.73|0
1648452070000|2022-03-28 07:21:10|488.01|485.61|488.24|485.84|488.24|485.84|487.78|485.38|0
1648452080000|2022-03-28 07:21:20|488.01|485.61|488.01|485.61|488.01|485.61|487.9|485.5|0
1648452090000|2022-03-28 07:21:30|488.24|485.84|488.24|485.84|488.47|486.07|488.24|485.84|0
1648452100000|2022-03-28 07:21:40|488.36|485.96|488.24|485.84|488.47|486.07|488.24|485.84|0
1648452110000|2022-03-28 07:21:50|488.13|485.73|487.9|485.5|488.13|485.73|487.9|485.5|0
1648452120000|2022-03-28 07:22:00|487.78|485.38|488.36|485.96|488.36|485.96|487.78|485.38|0
1648452130000|2022-03-28 07:22:10|488.01|485.61|487.78|485.38|488.01|485.61|487.78|485.38|0
1648452140000|2022-03-28 07:22:20|487.32|484.92|487.55|485.15|487.78|485.38|487.32|484.92|0
1648452150000|2022-03-28 07:22:30|487.78|485.38|487.32|484.92|487.78|485.38|487.32|484.92|0
1648452160000|2022-03-28 07:22:40|487.2|484.8|487.08|484.68|487.32|484.92|487.08|484.68|0
1648452170000|2022-03-28 07:22:50|487.32|484.92|487.78|485.38|487.78|485.38|487.32|484.92|0
1648452180000|2022-03-28 07:23:00|487.44|485.04|487.08|484.68|487.44|485.04|486.85|484.45|0
1648452190000|2022-03-28 07:23:10|487.32|484.92|487.55|485.15|487.55|485.15|487.32|484.92|0
1648452200000|2022-03-28 07:23:20|487.32|484.92|487.9|485.5|487.9|485.5|487.32|484.92|0
1648452210000|2022-03-28 07:23:30|487.55|485.15|487.08|484.68|487.55|485.15|487.08|484.68|0
1648452220000|2022-03-28 07:23:40|486.85|484.45|486.62|484.22|487.08|484.68|486.62|484.22|0
1648452230000|2022-03-28 07:23:50|486.39|483.99|486.62|484.22|486.62|484.22|486.39|483.99|0
1648452240000|2022-03-28 07:24:00|486.39|483.99|485.47|483.07|486.51|484.11|485.47|483.07|0
1648452250000|2022-03-28 07:24:10|485.7|483.3|485.93|483.53|485.93|483.53|485.7|483.3|0
1648452260000|2022-03-28 07:24:20|486.05|483.65|485.7|483.3|486.05|483.65|485.7|483.3|0
1648452270000|2022-03-28 07:24:30|485.93|483.53|485.93|483.53|485.93|483.53|485.93|483.53|0
1648452280000|2022-03-28 07:24:40|486.39|483.99|486.85|484.45|486.85|484.45|486.39|483.99|0
1648452290000|2022-03-28 07:24:50|486.97|484.57|486.62|484.22|486.97|484.57|486.62|484.22|0
1648452300000|2022-03-28 07:25:00|486.39|483.99|485.23|482.83|486.39|483.99|485.23|482.83|0
1648452310000|2022-03-28 07:25:10|484.66|482.26|484.31|481.91|484.66|482.26|484.2|481.8|0
1648452320000|2022-03-28 07:25:20|484.66|482.26|485.47|483.07|485.47|483.07|484.66|482.26|0
1648452330000|2022-03-28 07:25:30|485.93|483.53|485.47|483.07|486.16|483.76|485.47|483.07|0
1648452340000|2022-03-28 07:25:40|485.7|483.3|485.12|482.72|485.7|483.3|485.12|482.72|0
1648452350000|2022-03-28 07:25:50|485|482.6|485.23|482.83|485.23|482.83|485|482.6|0
1648452360000|2022-03-28 07:26:00|485|482.6|485.47|483.07|485.47|483.07|485|482.6|0
1648452370000|2022-03-28 07:26:10|485|482.6|485|482.6|485|482.6|485|482.6|0
1648452380000|2022-03-28 07:26:20|485.23|482.83|484.54|482.14|485.23|482.83|484.54|482.14|0
1648452390000|2022-03-28 07:26:30|484.31|481.91|484.31|481.91|484.54|482.14|484.31|481.91|0
1648452400000|2022-03-28 07:26:40|484.66|482.26|484.43|482.03|484.66|482.26|484.43|482.03|0
1648452410000|2022-03-28 07:26:50|484.31|481.91|484.54|482.14|484.54|482.14|484.2|481.8|0
1648452420000|2022-03-28 07:27:00|484.66|482.26|485.23|482.83|485.23|482.83|484.66|482.26|0
1648452430000|2022-03-28 07:27:10|485.47|483.07|485.7|483.3|485.7|483.3|485.47|483.07|0
1648452440000|2022-03-28 07:27:20|485.47|483.07|484.77|482.37|485.47|483.07|484.77|482.37|0
1648452450000|2022-03-28 07:27:30|485.12|482.72|484.77|482.37|485.12|482.72|484.77|482.37|0
1648452460000|2022-03-28 07:27:40|485|482.6|485.23|482.83|485.23|482.83|485|482.6|0
1648452470000|2022-03-28 07:27:50|485|482.6|485|482.6|485|482.6|484.89|482.49|0
1648452480000|2022-03-28 07:28:00|484.89|482.49|483.85|481.45|484.89|482.49|483.85|481.45|0
1648452490000|2022-03-28 07:28:10|484.08|481.68|483.74|481.34|484.08|481.68|483.74|481.34|0
1648452500000|2022-03-28 07:28:20|483.62|481.22|483.16|480.76|483.62|481.22|483.16|480.76|0
1648452510000|2022-03-28 07:28:30|483.51|481.11|483.74|481.34|483.85|481.45|483.51|481.11|0
1648452520000|2022-03-28 07:28:40|484.08|481.68|484.08|481.68|484.08|481.68|484.08|481.68|0
1648452530000|2022-03-28 07:28:50|483.85|481.45|483.85|481.45|483.85|481.45|483.85|481.45|0
1648452540000|2022-03-28 07:29:00|483.74|481.34|483.16|480.76|483.74|481.34|483.16|480.76|0
1648452550000|2022-03-28 07:29:10|482.81|480.41|481.77|479.37|482.81|480.41|481.54|479.14|0
1648452560000|2022-03-28 07:29:20|481.89|479.49|482|479.6|482.23|479.83|481.89|479.49|0
1648452570000|2022-03-28 07:29:30|482.23|479.83|482.35|479.95|482.35|479.95|482.12|479.72|0
1648452580000|2022-03-28 07:29:40|482|479.6|482.23|479.83|482.23|479.83|482|479.6|0
1648452590000|2022-03-28 07:29:50|482|479.6|482.46|480.06|482.46|480.06|482|479.6|0
1648452600000|2022-03-28 07:30:00|482.35|479.95|482|479.6|482.35|479.95|482|479.6|0
1648452610000|2022-03-28 07:30:10|481.77|479.37|481.54|479.14|481.77|479.37|481.08|478.68|0
1648452620000|2022-03-28 07:30:20|481.2|478.8|481.43|479.03|481.43|479.03|481.2|478.8|0
1648452630000|2022-03-28 07:30:30|481.31|478.91|481.08|478.68|481.31|478.91|480.97|478.57|0
1648452640000|2022-03-28 07:30:40|481.31|478.91|481.66|479.26|481.66|479.26|481.31|478.91|0
1648452650000|2022-03-28 07:30:50|481.2|478.8|481.08|478.68|481.31|478.91|481.08|478.68|0
1648452660000|2022-03-28 07:31:00|481.31|478.91|481.54|479.14|481.54|479.14|481.31|478.91|0
1648452670000|2022-03-28 07:31:10|482.12|479.72|482|479.6|482.12|479.72|482|479.6|0
1648452680000|2022-03-28 07:31:20|482.23|479.83|481.54|479.14|482.23|479.83|481.54|479.14|0
1648452690000|2022-03-28 07:31:30|481.31|478.91|481.31|478.91|481.31|478.91|481.08|478.68|0
1648452700000|2022-03-28 07:31:40|481.43|479.03|481.66|479.26|481.77|479.37|481.43|479.03|0
1648452710000|2022-03-28 07:31:50|481.54|479.14|481.66|479.26|481.77|479.37|481.54|479.14|0
1648452720000|2022-03-28 07:32:00|481.31|478.91|481.31|478.91|481.54|479.14|481.31|478.91|0
1648452730000|2022-03-28 07:32:10|481.08|478.68|481.08|478.68|481.08|478.68|481.08|478.68|0
1648452740000|2022-03-28 07:32:20|480.97|478.57|480.97|478.57|480.97|478.57|480.97|478.57|0
1648452750000|2022-03-28 07:32:30|481.08|478.68|480.85|478.45|481.08|478.68|480.85|478.45|0
1648452760000|2022-03-28 07:32:40|480.62|478.22|479.93|477.53|480.62|478.22|479.7|477.3|0
1648452770000|2022-03-28 07:32:50|480.16|477.76|480.16|477.76|480.28|477.88|480.05|477.65|0
1648452780000|2022-03-28 07:33:00|480.39|477.99|480.16|477.76|480.39|477.99|480.16|477.76|0
1648452790000|2022-03-28 07:33:10|480.39|477.99|480.62|478.22|480.62|478.22|480.39|477.99|0
1648452800000|2022-03-28 07:33:20|480.85|478.45|480.62|478.22|480.85|478.45|480.62|478.22|0
1648452810000|2022-03-28 07:33:30|480.51|478.11|480.16|477.76|480.51|478.11|479.93|477.53|0
1648452830000|2022-03-28 07:33:50|480.05|477.65|480.85|478.45|480.85|478.45|480.05|477.65|0
1648452840000|2022-03-28 07:34:00|481.08|478.68|481.08|478.68|481.2|478.8|481.08|478.68|0
1648452850000|2022-03-28 07:34:10|481.31|478.91|481.31|478.91|481.54|479.14|481.31|478.91|0
1648452860000|2022-03-28 07:34:20|481.08|478.68|481.08|478.68|481.08|478.68|481.08|478.68|0
1648452870000|2022-03-28 07:34:30|480.16|477.76|480.39|477.99|480.39|477.99|480.05|477.65|0
1648452880000|2022-03-28 07:34:40|480.51|478.11|480.39|477.99|480.51|478.11|480.28|477.88|0
1648452890000|2022-03-28 07:34:50|480.16|477.76|479.93|477.53|480.16|477.76|479.93|477.53|0
1648452900000|2022-03-28 07:35:00|479.82|477.42|479.93|477.53|479.93|477.53|479.82|477.42|0
1648452910000|2022-03-28 07:35:10|479.7|477.3|479.7|477.3|479.7|477.3|479.7|477.3|0
1648452920000|2022-03-28 07:35:20|479.82|477.42|479.93|477.53|480.16|477.76|479.82|477.42|0
1648452930000|2022-03-28 07:35:30|480.16|477.76|480.16|477.76|480.39|477.99|480.16|477.76|0
1648452940000|2022-03-28 07:35:40|480.39|477.99|479.93|477.53|480.39|477.99|479.93|477.53|0
1648452950000|2022-03-28 07:35:50|480.16|477.76|480.16|477.76|480.28|477.88|480.16|477.76|0
1648452960000|2022-03-28 07:36:00|480.28|477.88|480.62|478.22|480.62|478.22|480.28|477.88|0
1648452970000|2022-03-28 07:36:10|480.97|478.57|481.54|479.14|481.54|479.14|480.97|478.57|0
1648452990000|2022-03-28 07:36:30|481.31|478.91|481.54|479.14|481.54|479.14|481.31|478.91|0
1648453010000|2022-03-28 07:36:50|481.2|478.8|481.2|478.8|481.31|478.91|481.2|478.8|0
1648453020000|2022-03-28 07:37:00|481.31|478.91|481.77|479.37|481.77|479.37|481.31|478.91|0
1648453030000|2022-03-28 07:37:10|481.89|479.49|482|479.6|482|479.6|481.89|479.49|0
1648453040000|2022-03-28 07:37:20|482.23|479.83|482.23|479.83|482.23|479.83|482|479.6|0
1648453050000|2022-03-28 07:37:30|482.35|479.95|482.23|479.83|482.46|480.06|482.23|479.83|0
1648453060000|2022-03-28 07:37:40|482.35|479.95|482.23|479.83|482.46|480.06|482.23|479.83|0
1648453070000|2022-03-28 07:37:50|482.35|479.95|482.35|479.95|482.35|479.95|482.35|479.95|0
1648453080000|2022-03-28 07:38:00|482.23|479.83|482|479.6|482.23|479.83|481.89|479.49|0
1648453090000|2022-03-28 07:38:10|481.77|479.37|482|479.6|482|479.6|481.77|479.37|0
1648453100000|2022-03-28 07:38:20|481.89|479.49|482.23|479.83|482.35|479.95|481.89|479.49|0
1648453110000|2022-03-28 07:38:30|482.46|480.06|482.58|480.18|482.58|480.18|482.46|480.06|0
1648453120000|2022-03-28 07:38:40|482.69|480.29|482.92|480.52|482.92|480.52|482.69|480.29|0
1648453130000|2022-03-28 07:38:50|482.69|480.29|482.69|480.29|482.92|480.52|482.69|480.29|0
1648453140000|2022-03-28 07:39:00|482.92|480.52|482.69|480.29|482.92|480.52|482.69|480.29|0
1648453150000|2022-03-28 07:39:10|482.92|480.52|482.92|480.52|483.15|480.75|482.92|480.52|0
1648453160000|2022-03-28 07:39:20|482.81|480.41|483.15|480.75|483.15|480.75|482.81|480.41|0
1648453170000|2022-03-28 07:39:30|483.04|480.64|483.27|480.87|483.27|480.87|483.04|480.64|0
1648453180000|2022-03-28 07:39:40|483.04|480.64|483.04|480.64|483.15|480.75|483.04|480.64|0
1648453190000|2022-03-28 07:39:50|483.27|480.87|483.27|480.87|483.27|480.87|483.27|480.87|0
1648453200000|2022-03-28 07:40:00|483.38|480.98|483.61|481.21|483.61|481.21|483.38|480.98|0
1648453210000|2022-03-28 07:40:10|483.97|481.57|483.97|481.57|484.08|481.68|483.85|481.45|0
1648453220000|2022-03-28 07:40:20|484.08|481.68|483.97|481.57|484.08|481.68|483.85|481.45|0
1648453230000|2022-03-28 07:40:30|483.85|481.45|483.97|481.57|483.97|481.57|483.61|481.21|0
1648453240000|2022-03-28 07:40:40|483.85|481.45|484.08|481.68|484.08|481.68|483.85|481.45|0
1648453250000|2022-03-28 07:40:50|484.2|481.8|484.66|482.26|484.66|482.26|484.08|481.68|0
1648453260000|2022-03-28 07:41:00|484.54|482.14|485|482.6|485|482.6|484.54|482.14|0
1648453270000|2022-03-28 07:41:10|484.89|482.49|484.31|481.91|485|482.6|484.31|481.91|0
1648453280000|2022-03-28 07:41:20|484.08|481.68|484.2|481.8|484.2|481.8|483.85|481.45|0
1648453290000|2022-03-28 07:41:30|484.08|481.68|484.43|482.03|484.43|482.03|484.08|481.68|0
1648453300000|2022-03-28 07:41:40|484.31|481.91|484.54|482.14|484.54|482.14|484.31|481.91|0
1648453310000|2022-03-28 07:41:50|484.66|482.26|484.66|482.26|484.66|482.26|484.66|482.26|0
1648453320000|2022-03-28 07:42:00|484.54|482.14|483.85|481.45|484.54|482.14|483.85|481.45|0
1648453330000|2022-03-28 07:42:10|483.73|481.33|483.61|481.21|483.73|481.33|483.61|481.21|0
1648453350000|2022-03-28 07:42:30|483.5|481.1|483.61|481.21|483.61|481.21|483.38|480.98|0
1648453360000|2022-03-28 07:42:40|483.5|481.1|483.38|480.98|483.5|481.1|483.38|480.98|0
1648453370000|2022-03-28 07:42:50|483.27|480.87|482.92|480.52|483.27|480.87|482.92|480.52|0
1648453380000|2022-03-28 07:43:00|482.69|480.29|482.69|480.29|482.92|480.52|482.69|480.29|0
1648453390000|2022-03-28 07:43:10|482.92|480.52|483.15|480.75|483.15|480.75|482.69|480.29|0
1648453400000|2022-03-28 07:43:20|483.61|481.21|483.5|481.1|483.73|481.33|483.5|481.1|0
1648453410000|2022-03-28 07:43:30|483.38|480.98|483.5|481.1|483.5|481.1|483.38|480.98|0
1648453420000|2022-03-28 07:43:40|483.27|480.87|483.38|480.98|483.38|480.98|483.27|480.87|0
1648453430000|2022-03-28 07:43:50|483.27|480.87|483.61|481.21|483.61|481.21|483.27|480.87|0
1648453440000|2022-03-28 07:44:00|483.5|481.1|483.04|480.64|483.5|481.1|483.04|480.64|0
1648453450000|2022-03-28 07:44:10|483.15|480.75|483.15|480.75|483.15|480.75|483.15|480.75|0
1648453460000|2022-03-28 07:44:20|483.27|480.87|483.61|481.21|483.61|481.21|483.15|480.75|0
1648453470000|2022-03-28 07:44:30|483.38|480.98|483.61|481.21|483.61|481.21|483.38|480.98|0
1648453480000|2022-03-28 07:44:40|483.73|481.33|483.73|481.33|483.73|481.33|483.73|481.33|0
1648453490000|2022-03-28 07:44:50|483.61|481.21|483.5|481.1|483.73|481.33|483.5|481.1|0
1648453500000|2022-03-28 07:45:00|483.27|480.87|483.15|480.75|483.27|480.87|483.15|480.75|0
1648453510000|2022-03-28 07:45:10|483.04|480.64|483.15|480.75|483.15|480.75|483.04|480.64|0
1648453520000|2022-03-28 07:45:20|483.27|480.87|483.5|481.1|483.61|481.21|483.27|480.87|0
1648453530000|2022-03-28 07:45:30|483.38|480.98|483.84|481.44|483.84|481.44|483.38|480.98|0
1648453540000|2022-03-28 07:45:40|483.73|481.33|483.84|481.44|483.84|481.44|483.73|481.33|0
1648453550000|2022-03-28 07:45:50|483.61|481.21|483.84|481.44|483.84|481.44|483.61|481.21|0
1648453560000|2022-03-28 07:46:00|484.08|481.68|484.31|481.91|484.31|481.91|484.08|481.68|0
1648453570000|2022-03-28 07:46:10|484.43|482.03|484.31|481.91|484.43|482.03|484.31|481.91|0
1648453580000|2022-03-28 07:46:20|484.43|482.03|484.54|482.14|484.77|482.37|484.43|482.03|0
1648453590000|2022-03-28 07:46:30|484.66|482.26|484.66|482.26|484.66|482.26|484.66|482.26|0
1648453600000|2022-03-28 07:46:40|484.54|482.14|484.54|482.14|484.54|482.14|484.54|482.14|0
1648453610000|2022-03-28 07:46:50|484.66|482.26|484.43|482.03|484.66|482.26|484.31|481.91|0
1648453620000|2022-03-28 07:47:00|484.54|482.14|484.77|482.37|484.77|482.37|484.54|482.14|0
1648453630000|2022-03-28 07:47:10|484.66|482.26|484.54|482.14|484.66|482.26|484.31|481.91|0
1648453640000|2022-03-28 07:47:20|484.43|482.03|484.54|482.14|484.54|482.14|484.43|482.03|0
1648453650000|2022-03-28 07:47:30|484.43|482.03|484.77|482.37|484.77|482.37|484.43|482.03|0
1648453660000|2022-03-28 07:47:40|485.12|482.72|486.15|483.75|486.15|483.75|485.12|482.72|0
1648453670000|2022-03-28 07:47:50|485.92|483.52|485.69|483.29|485.92|483.52|485.69|483.29|0
1648453680000|2022-03-28 07:48:00|485.46|483.06|485.23|482.83|485.46|483.06|485.23|482.83|0
1648453690000|2022-03-28 07:48:10|485|482.6|484.31|481.91|485|482.6|484.31|481.91|0
1648453700000|2022-03-28 07:48:20|484.54|482.14|484.43|482.03|484.54|482.14|484.31|481.91|0
1648453710000|2022-03-28 07:48:30|484.54|482.14|485|482.6|485|482.6|484.54|482.14|0
1648453720000|2022-03-28 07:48:40|484.77|482.37|485.23|482.83|485.23|482.83|484.77|482.37|0
1648453730000|2022-03-28 07:48:50|485.12|482.72|485.12|482.72|485.12|482.72|485.12|482.72|0
1648453740000|2022-03-28 07:49:00|485.23|482.83|485.12|482.72|485.23|482.83|485.12|482.72|0
1648453750000|2022-03-28 07:49:10|485.23|482.83|485.12|482.72|485.23|482.83|485.12|482.72|0
1648453760000|2022-03-28 07:49:20|485.35|482.95|485.69|483.29|485.69|483.29|485.35|482.95|0
1648453770000|2022-03-28 07:49:30|485.35|482.95|485.46|483.06|485.46|483.06|485.35|482.95|0
1648453790000|2022-03-28 07:49:50|485.58|483.18|485.46|483.06|485.58|483.18|485.46|483.06|0
1648453800000|2022-03-28 07:50:00|485.92|483.52|486.15|483.75|486.39|483.99|485.92|483.52|0
1648453810000|2022-03-28 07:50:10|486.04|483.64|486.04|483.64|486.04|483.64|486.04|483.64|0
1648453820000|2022-03-28 07:50:20|485.92|483.52|485.92|483.52|485.92|483.52|485.92|483.52|0
1648453830000|2022-03-28 07:50:30|486.15|483.75|485.46|483.06|486.15|483.75|485.46|483.06|0
1648453840000|2022-03-28 07:50:40|485.23|482.83|485.23|482.83|485.23|482.83|485.12|482.72|0
1648453850000|2022-03-28 07:50:50|485.69|483.29|485.46|483.06|485.69|483.29|485.46|483.06|0
1648453860000|2022-03-28 07:51:00|485.69|483.29|485.69|483.29|485.69|483.29|485.69|483.29|0
1648453870000|2022-03-28 07:51:10|485.81|483.41|485.58|483.18|485.81|483.41|485.58|483.18|0
1648453880000|2022-03-28 07:51:20|485.46|483.06|485.46|483.06|485.46|483.06|485.46|483.06|0
1648453890000|2022-03-28 07:51:30|485.58|483.18|485.46|483.06|485.58|483.18|485.46|483.06|0
1648453900000|2022-03-28 07:51:40|485|482.6|485.35|482.95|485.35|482.95|485|482.6|0
1648453910000|2022-03-28 07:51:50|485.23|482.83|485.23|482.83|485.23|482.83|485|482.6|0
1648453920000|2022-03-28 07:52:00|485|482.6|485.46|483.06|485.46|483.06|485|482.6|0
1648453930000|2022-03-28 07:52:10|485|482.6|485.23|482.83|485.23|482.83|485|482.6|0
1648453940000|2022-03-28 07:52:20|485.46|483.06|485.23|482.83|485.46|483.06|485.23|482.83|0
1648453950000|2022-03-28 07:52:30|485.35|482.95|485.46|483.06|485.46|483.06|485.35|482.95|0
1648453960000|2022-03-28 07:52:40|485.23|482.83|485.23|482.83|485.23|482.83|485.23|482.83|0
1648453970000|2022-03-28 07:52:50|484.89|482.49|484.77|482.37|484.89|482.49|484.77|482.37|0
1648453980000|2022-03-28 07:53:00|485|482.6|485|482.6|485|482.6|484.89|482.49|0
1648453990000|2022-03-28 07:53:10|485.12|482.72|485.12|482.72|485.12|482.72|485.12|482.72|0
1648454000000|2022-03-28 07:53:20|485|482.6|484.77|482.37|485|482.6|484.77|482.37|0
1648454010000|2022-03-28 07:53:30|484.89|482.49|484.89|482.49|484.89|482.49|484.77|482.37|0
1648454020000|2022-03-28 07:53:40|484.66|482.26|484.19|481.79|484.66|482.26|484.19|481.79|0
1648454030000|2022-03-28 07:53:50|484.07|481.67|484.3|481.9|484.3|481.9|484.07|481.67|0
1648454040000|2022-03-28 07:54:00|484.19|481.79|484.43|482.03|484.43|482.03|484.19|481.79|0
1648454050000|2022-03-28 07:54:10|484.54|482.14|484.77|482.37|484.77|482.37|484.54|482.14|0
1648454060000|2022-03-28 07:54:20|484.66|482.26|484.54|482.14|484.66|482.26|484.54|482.14|0
1648454070000|2022-03-28 07:54:30|484.77|482.37|485|482.6|485|482.6|484.77|482.37|0
1648454080000|2022-03-28 07:54:40|485.23|482.83|485.23|482.83|485.23|482.83|485.23|482.83|0
1648454090000|2022-03-28 07:54:50|485|482.6|485|482.6|485|482.6|485|482.6|0
1648454100000|2022-03-28 07:55:00|485.12|482.72|485.23|482.83|485.23|482.83|485.12|482.72|0
1648454110000|2022-03-28 07:55:10|485.69|483.29|485.92|483.52|485.92|483.52|485.69|483.29|0
1648454120000|2022-03-28 07:55:20|485.81|483.41|485.69|483.29|485.81|483.41|485.23|482.83|0
1648454130000|2022-03-28 07:55:30|485.46|483.06|485.69|483.29|485.69|483.29|485.46|483.06|0
1648454140000|2022-03-28 07:55:40|485.92|483.52|485.92|483.52|485.92|483.52|485.81|483.41|0
1648454150000|2022-03-28 07:55:50|486.15|483.75|486.27|483.87|486.27|483.87|486.15|483.75|0
1648454160000|2022-03-28 07:56:00|486.15|483.75|486.27|483.87|486.27|483.87|485.92|483.52|0
1648454170000|2022-03-28 07:56:10|486.15|483.75|486.15|483.75|486.15|483.75|486.15|483.75|0
1648454180000|2022-03-28 07:56:20|486.04|483.64|486.15|483.75|486.15|483.75|486.04|483.64|0
1648454190000|2022-03-28 07:56:30|485.92|483.52|485.81|483.41|485.92|483.52|485.81|483.41|0
1648454200000|2022-03-28 07:56:40|485.69|483.29|485.35|482.95|485.69|483.29|485.35|482.95|0
1648454210000|2022-03-28 07:56:50|485|482.6|485|482.6|485.12|482.72|485|482.6|0
1648454220000|2022-03-28 07:57:00|484.77|482.37|484.77|482.37|484.77|482.37|484.77|482.37|0
1648454230000|2022-03-28 07:57:10|484.54|482.14|484.77|482.37|484.77|482.37|484.54|482.14|0
1648454240000|2022-03-28 07:57:20|485|482.6|485.23|482.83|485.23|482.83|484.89|482.49|0
1648454250000|2022-03-28 07:57:30|485|482.6|485.12|482.72|485.23|482.83|485|482.6|0
1648454260000|2022-03-28 07:57:40|485.23|482.83|485.69|483.29|485.69|483.29|485.23|482.83|0
1648454270000|2022-03-28 07:57:50|485.46|483.06|485.23|482.83|485.46|483.06|485.23|482.83|0
1648454280000|2022-03-28 07:58:00|485.12|482.72|485.23|482.83|485.35|482.95|485.12|482.72|0
1648454290000|2022-03-28 07:58:10|485.35|482.95|485.23|482.83|485.35|482.95|485.23|482.83|0
1648454300000|2022-03-28 07:58:20|485|482.6|485.23|482.83|485.23|482.83|485|482.6|0
1648454310000|2022-03-28 07:58:30|485.12|482.72|485|482.6|485.12|482.72|485|482.6|0
1648454320000|2022-03-28 07:58:40|484.77|482.37|483.73|481.33|484.77|482.37|483.61|481.21|0
1648454330000|2022-03-28 07:58:50|483.61|481.21|483.61|481.21|483.84|481.44|483.61|481.21|0
1648454340000|2022-03-28 07:59:00|483.73|481.33|483.73|481.33|483.84|481.44|483.73|481.33|0
1648454350000|2022-03-28 07:59:10|483.96|481.56|483.96|481.56|484.07|481.67|483.96|481.56|0
1648454360000|2022-03-28 07:59:20|483.84|481.44|483.84|481.44|483.84|481.44|483.73|481.33|0
1648454370000|2022-03-28 07:59:30|483.27|480.87|483.38|480.98|483.5|481.1|483.27|480.87|0
1648454380000|2022-03-28 07:59:40|483.27|480.87|483.5|481.1|483.5|481.1|483.27|480.87|0
1648454390000|2022-03-28 07:59:50|483.84|481.44|483.84|481.44|483.84|481.44|483.61|481.21|0
1648454400000|2022-03-28 08:00:00|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1648454410000|2022-03-28 08:00:10|484.3|481.9|484.77|482.37|484.77|482.37|484.3|481.9|0
1648454420000|2022-03-28 08:00:20|484.65|482.25|484.89|482.49|485|482.6|484.65|482.25|0
1648454430000|2022-03-28 08:00:30|485.35|482.95|485.69|483.29|485.69|483.29|485.35|482.95|0
1648454440000|2022-03-28 08:00:40|485.92|483.52|485.92|483.52|485.92|483.52|485.92|483.52|0
1648454450000|2022-03-28 08:00:50|485.69|483.29|486.15|483.75|486.15|483.75|485.69|483.29|0
1648454460000|2022-03-28 08:01:00|485.69|483.29|485.23|482.83|485.69|483.29|485.23|482.83|0
1648454470000|2022-03-28 08:01:10|484.53|482.13|484.77|482.37|484.89|482.49|484.53|482.13|0
1648454480000|2022-03-28 08:01:20|485|482.6|484.77|482.37|485|482.6|484.77|482.37|0
1648454490000|2022-03-28 08:01:30|485|482.6|485|482.6|485.23|482.83|485|482.6|0
1648454500000|2022-03-28 08:01:40|485.23|482.83|485.46|483.06|485.81|483.41|485.23|482.83|0
1648454510000|2022-03-28 08:01:50|485.23|482.83|485.23|482.83|485.23|482.83|485|482.6|0
1648454520000|2022-03-28 08:02:00|484.77|482.37|484.77|482.37|484.77|482.37|484.77|482.37|0
1648454530000|2022-03-28 08:02:10|484.53|482.13|485|482.6|485|482.6|484.53|482.13|0
1648454540000|2022-03-28 08:02:20|484.89|482.49|485|482.6|485|482.6|484.89|482.49|0
1648454550000|2022-03-28 08:02:30|485.23|482.83|485|482.6|485.23|482.83|484.77|482.37|0
1648454560000|2022-03-28 08:02:40|484.89|482.49|485.46|483.06|485.46|483.06|484.89|482.49|0
1648454570000|2022-03-28 08:02:50|485.58|483.18|485.23|482.83|485.58|483.18|485|482.6|0
1648454580000|2022-03-28 08:03:00|485.12|482.72|485.12|482.72|485.12|482.72|485.12|482.72|0
1648454590000|2022-03-28 08:03:10|485|482.6|485|482.6|485|482.6|485|482.6|0
1648454600000|2022-03-28 08:03:20|485.23|482.83|486.38|483.98|486.38|483.98|485.23|482.83|0
1648454610000|2022-03-28 08:03:30|486.61|484.21|486.73|484.33|486.73|484.33|486.61|484.21|0
1648454620000|2022-03-28 08:03:40|486.38|483.98|488|485.6|488|485.6|486.38|483.98|0
1648454630000|2022-03-28 08:03:50|488.12|485.72|487.54|485.14|488.23|485.83|487.54|485.14|0
1648454640000|2022-03-28 08:04:00|487.31|484.91|488|485.6|488|485.6|487.31|484.91|0
1648454650000|2022-03-28 08:04:10|487.77|485.37|487.77|485.37|487.77|485.37|487.77|485.37|0
1648454660000|2022-03-28 08:04:20|487.54|485.14|487.77|485.37|487.77|485.37|487.54|485.14|0
1648454670000|2022-03-28 08:04:30|487.54|485.14|487.77|485.37|487.77|485.37|487.54|485.14|0
1648454680000|2022-03-28 08:04:40|488|485.6|488.46|486.06|488.46|486.06|488|485.6|0
1648454690000|2022-03-28 08:04:50|488.23|485.83|487.77|485.37|488.46|486.06|487.77|485.37|0
1648454700000|2022-03-28 08:05:00|488|485.6|487.54|485.14|488|485.6|487.54|485.14|0
1648454710000|2022-03-28 08:05:10|487.31|484.91|487.31|484.91|487.31|484.91|487.31|484.91|0
1648454720000|2022-03-28 08:05:20|487.43|485.03|487.31|484.91|487.43|485.03|487.31|484.91|0
1648454730000|2022-03-28 08:05:30|487.77|485.37|487.77|485.37|487.77|485.37|487.77|485.37|0
1648454740000|2022-03-28 08:05:40|488|485.6|487.54|485.14|488|485.6|487.54|485.14|0
1648454750000|2022-03-28 08:05:50|487.77|485.37|488.23|485.83|488.23|485.83|487.77|485.37|0
1648454760000|2022-03-28 08:06:00|488.46|486.06|488.35|485.95|488.46|486.06|488.35|485.95|0
1648454770000|2022-03-28 08:06:10|488.46|486.06|488.35|485.95|488.46|486.06|488.23|485.83|0
1648454780000|2022-03-28 08:06:20|488.7|486.3|488.7|486.3|488.7|486.3|488.58|486.18|0
1648454790000|2022-03-28 08:06:30|488.58|486.18|488.35|485.95|488.58|486.18|488.23|485.83|0
1648454800000|2022-03-28 08:06:40|488.7|486.3|488.93|486.53|488.93|486.53|488.7|486.3|0
1648454810000|2022-03-28 08:06:50|489.05|486.65|489.16|486.76|489.16|486.76|489.05|486.65|0
1648454820000|2022-03-28 08:07:00|489.28|486.88|489.39|486.99|489.62|487.22|489.28|486.88|0
1648454830000|2022-03-28 08:07:10|488.93|486.53|488.7|486.3|488.93|486.53|488.7|486.3|0
1648454840000|2022-03-28 08:07:20|488.93|486.53|488.7|486.3|488.93|486.53|488.7|486.3|0
1648454860000|2022-03-28 08:07:40|488.82|486.42|488.7|486.3|488.82|486.42|488.7|486.3|0
1648454870000|2022-03-28 08:07:50|488.93|486.53|488.23|485.83|488.93|486.53|488.23|485.83|0
1648454880000|2022-03-28 08:08:00|488.12|485.72|488.58|486.18|488.7|486.3|488.12|485.72|0
1648454890000|2022-03-28 08:08:10|488.46|486.06|488.46|486.06|488.58|486.18|488.46|486.06|0
1648454900000|2022-03-28 08:08:20|488.23|485.83|488.23|485.83|488.23|485.83|488|485.6|0
1648454910000|2022-03-28 08:08:30|487.89|485.49|488.23|485.83|488.23|485.83|487.89|485.49|0
1648454920000|2022-03-28 08:08:40|488|485.6|488.23|485.83|488.23|485.83|488|485.6|0
1648454930000|2022-03-28 08:08:50|488.93|486.53|489.16|486.76|489.16|486.76|488.93|486.53|0
1648454940000|2022-03-28 08:09:00|488.93|486.53|489.05|486.65|489.05|486.65|488.7|486.3|0
1648454950000|2022-03-28 08:09:10|488.93|486.53|488.7|486.3|488.93|486.53|488.7|486.3|0
1648454970000|2022-03-28 08:09:30|488.46|486.06|487.89|485.49|488.46|486.06|487.89|485.49|0
1648454980000|2022-03-28 08:09:40|488|485.6|487.77|485.37|488|485.6|487.77|485.37|0
1648455000000|2022-03-28 08:10:00|488.23|485.83|488.23|485.83|488.23|485.83|488.23|485.83|0
1648455010000|2022-03-28 08:10:10|488|485.6|487.66|485.26|488|485.6|487.66|485.26|0
1648455020000|2022-03-28 08:10:20|488|485.6|487.77|485.37|488|485.6|487.77|485.37|0
1648455030000|2022-03-28 08:10:30|487.66|485.26|487.54|485.14|488|485.6|487.54|485.14|0
1648455040000|2022-03-28 08:10:40|487.31|484.91|487.66|485.26|487.66|485.26|487.31|484.91|0
1648455050000|2022-03-28 08:10:50|487.54|485.14|487.31|484.91|487.77|485.37|487.31|484.91|0
1648455060000|2022-03-28 08:11:00|487.66|485.26|487.31|484.91|487.66|485.26|487.31|484.91|0
1648455070000|2022-03-28 08:11:10|487.54|485.14|487.54|485.14|487.54|485.14|487.43|485.03|0
1648455080000|2022-03-28 08:11:20|487.31|484.91|487.43|485.03|487.54|485.14|487.31|484.91|0
1648455090000|2022-03-28 08:11:30|487.54|485.14|487.31|484.91|487.77|485.37|487.31|484.91|0
1648455100000|2022-03-28 08:11:40|487.08|484.68|486.84|484.44|487.08|484.68|486.84|484.44|0
1648455110000|2022-03-28 08:11:50|486.61|484.21|486.61|484.21|486.61|484.21|486.61|484.21|0
1648455120000|2022-03-28 08:12:00|486.73|484.33|486.61|484.21|487.08|484.68|486.61|484.21|0
1648455130000|2022-03-28 08:12:10|486.84|484.44|486.84|484.44|486.84|484.44|486.84|484.44|0
1648455140000|2022-03-28 08:12:20|486.61|484.21|487.07|484.67|487.07|484.67|486.61|484.21|0
1648455150000|2022-03-28 08:12:30|486.84|484.44|487.2|484.8|487.2|484.8|486.84|484.44|0
1648455160000|2022-03-28 08:12:40|487.07|484.67|486.84|484.44|487.07|484.67|486.84|484.44|0
1648455170000|2022-03-28 08:12:50|487.07|484.67|487.07|484.67|487.07|484.67|486.96|484.56|0
1648455180000|2022-03-28 08:13:00|487.31|484.91|487.54|485.14|487.54|485.14|487.31|484.91|0
1648455190000|2022-03-28 08:13:10|487.31|484.91|487.31|484.91|487.31|484.91|487.2|484.8|0
1648455200000|2022-03-28 08:13:20|487.2|484.8|487.07|484.67|487.2|484.8|487.07|484.67|0
1648455210000|2022-03-28 08:13:30|486.38|483.98|486.61|484.21|486.73|484.33|486.38|483.98|0
1648455220000|2022-03-28 08:13:40|486.84|484.44|486.61|484.21|486.84|484.44|486.61|484.21|0
1648455230000|2022-03-28 08:13:50|486.73|484.33|486.84|484.44|486.84|484.44|486.73|484.33|0
1648455240000|2022-03-28 08:14:00|486.61|484.21|486.61|484.21|486.61|484.21|486.15|483.75|0
1648455270000|2022-03-28 08:14:30|486.38|483.98|486.38|483.98|486.38|483.98|486.38|483.98|0
1648455280000|2022-03-28 08:14:40|486.15|483.75|486.15|483.75|486.15|483.75|486.04|483.64|0
1648455290000|2022-03-28 08:14:50|485.92|483.52|485.92|483.52|486.04|483.64|485.92|483.52|0
1648455300000|2022-03-28 08:15:00|486.15|483.75|486.15|483.75|486.15|483.75|486.15|483.75|0
1648455310000|2022-03-28 08:15:10|485.92|483.52|485.69|483.29|485.92|483.52|485.69|483.29|0
1648455330000|2022-03-28 08:15:30|485.22|482.82|485.46|483.06|485.46|483.06|485.22|482.82|0
1648455340000|2022-03-28 08:15:40|485.22|482.82|485.46|483.06|485.46|483.06|485.22|482.82|0
1648455350000|2022-03-28 08:15:50|485.35|482.95|485.22|482.82|485.35|482.95|485.22|482.82|0
1648455360000|2022-03-28 08:16:00|485.35|482.95|485.92|483.52|486.15|483.75|485.35|482.95|0
1648455370000|2022-03-28 08:16:10|485.69|483.29|485.46|483.06|485.69|483.29|485.34|482.94|0
1648455380000|2022-03-28 08:16:20|484.99|482.59|484.76|482.36|484.99|482.59|484.76|482.36|0
1648455390000|2022-03-28 08:16:30|484.99|482.59|484.76|482.36|484.99|482.59|484.76|482.36|0
1648455400000|2022-03-28 08:16:40|484.53|482.13|484.3|481.9|484.53|482.13|484.3|481.9|0
1648455410000|2022-03-28 08:16:50|484.07|481.67|482.8|480.4|484.07|481.67|482.8|480.4|0
1648455420000|2022-03-28 08:17:00|483.15|480.75|482.68|480.28|483.15|480.75|482.68|480.28|0
1648455430000|2022-03-28 08:17:10|482.92|480.52|483.84|481.44|483.84|481.44|482.92|480.52|0
1648455440000|2022-03-28 08:17:20|483.61|481.21|483.38|480.98|483.61|481.21|483.38|480.98|0
1648455450000|2022-03-28 08:17:30|483.61|481.21|483.73|481.33|483.73|481.33|483.61|481.21|0
1648455460000|2022-03-28 08:17:40|483.61|481.21|483.61|481.21|483.61|481.21|483.61|481.21|0
1648455470000|2022-03-28 08:17:50|483.15|480.75|483.38|480.98|483.38|480.98|483.15|480.75|0
1648455480000|2022-03-28 08:18:00|483.27|480.87|483.38|480.98|483.38|480.98|483.27|480.87|0
1648455490000|2022-03-28 08:18:10|483.15|480.75|482.22|479.82|483.15|480.75|482.22|479.82|0
1648455500000|2022-03-28 08:18:20|482.45|480.05|482.45|480.05|482.45|480.05|482.45|480.05|0
1648455510000|2022-03-28 08:18:30|482.22|479.82|481.76|479.36|482.22|479.82|481.76|479.36|0
1648455520000|2022-03-28 08:18:40|481.53|479.13|481.99|479.59|481.99|479.59|481.53|479.13|0
1648455530000|2022-03-28 08:18:50|482.22|479.82|482.68|480.28|482.68|480.28|482.22|479.82|0
1648455540000|2022-03-28 08:19:00|482.45|480.05|483.38|480.98|483.38|480.98|482.45|480.05|0
1648455550000|2022-03-28 08:19:10|483.27|480.87|483.61|481.21|483.61|481.21|483.27|480.87|0
1648455560000|2022-03-28 08:19:20|483.5|481.1|483.38|480.98|483.5|481.1|483.38|480.98|0
1648455570000|2022-03-28 08:19:30|483.27|480.87|482.91|480.51|483.27|480.87|482.91|480.51|0
1648455580000|2022-03-28 08:19:40|482.68|480.28|482.45|480.05|482.91|480.51|482.45|480.05|0
1648455590000|2022-03-28 08:19:50|482.34|479.94|482.22|479.82|482.34|479.94|482.22|479.82|0
1648455600000|2022-03-28 08:20:00|482.91|480.51|483.03|480.63|483.03|480.63|482.68|480.28|0
1648455610000|2022-03-28 08:20:10|482.91|480.51|482.45|480.05|482.91|480.51|482.45|480.05|0
1648455620000|2022-03-28 08:20:20|482.57|480.17|483.03|480.63|483.03|480.63|482.57|480.17|0
1648455630000|2022-03-28 08:20:30|483.15|480.75|483.61|481.21|483.61|481.21|483.15|480.75|0
1648455640000|2022-03-28 08:20:40|483.38|480.98|483.03|480.63|483.61|481.21|483.03|480.63|0
1648455650000|2022-03-28 08:20:50|482.91|480.51|482.91|480.51|482.91|480.51|482.91|480.51|0
1648455660000|2022-03-28 08:21:00|483.15|480.75|483.84|481.44|483.84|481.44|483.03|480.63|0
1648455670000|2022-03-28 08:21:10|483.61|481.21|483.61|481.21|483.73|481.33|483.61|481.21|0
1648455680000|2022-03-28 08:21:20|483.84|481.44|483.73|481.33|483.84|481.44|483.73|481.33|0
1648455690000|2022-03-28 08:21:30|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1648455700000|2022-03-28 08:21:40|484.3|481.9|484.3|481.9|484.3|481.9|484.07|481.67|0
1648455720000|2022-03-28 08:22:00|484.42|482.02|484.53|482.13|484.53|482.13|484.42|482.02|0
1648455730000|2022-03-28 08:22:10|484.3|481.9|484.3|481.9|484.3|481.9|484.3|481.9|0
1648455740000|2022-03-28 08:22:20|483.73|481.33|483.38|480.98|483.73|481.33|483.38|480.98|0
1648455750000|2022-03-28 08:22:30|483.15|480.75|482.91|480.51|483.15|480.75|482.91|480.51|0
1648455760000|2022-03-28 08:22:40|482.8|480.4|482.57|480.17|482.8|480.4|482.57|480.17|0
1648455770000|2022-03-28 08:22:50|482.68|480.28|483.15|480.75|483.15|480.75|482.68|480.28|0
1648455780000|2022-03-28 08:23:00|483.38|480.98|483.15|480.75|483.38|480.98|483.15|480.75|0
1648455790000|2022-03-28 08:23:10|483.38|480.98|483.38|480.98|483.38|480.98|483.27|480.87|0
1648455800000|2022-03-28 08:23:20|483.15|480.75|482.91|480.51|483.15|480.75|482.91|480.51|0
1648455810000|2022-03-28 08:23:30|483.15|480.75|483.14|480.74|483.38|480.98|483.14|480.74|0
1648455820000|2022-03-28 08:23:40|483.03|480.63|483.14|480.74|483.14|480.74|482.91|480.51|0
1648455830000|2022-03-28 08:23:50|483.38|480.98|483.14|480.74|483.38|480.98|483.14|480.74|0
1648455840000|2022-03-28 08:24:00|483.03|480.63|483.14|480.74|483.14|480.74|483.03|480.63|0
1648455850000|2022-03-28 08:24:10|483.26|480.86|482.68|480.28|483.26|480.86|482.68|480.28|0
1648455860000|2022-03-28 08:24:20|482.8|480.4|482.8|480.4|482.8|480.4|482.8|480.4|0
1648455870000|2022-03-28 08:24:30|483.14|480.74|482.91|480.51|483.14|480.74|482.91|480.51|0
1648455880000|2022-03-28 08:24:40|483.14|480.74|483.14|480.74|483.14|480.74|483.14|480.74|0
1648455890000|2022-03-28 08:24:50|483.38|480.98|483.38|480.98|483.38|480.98|483.38|480.98|0
1648455900000|2022-03-28 08:25:00|483.03|480.63|483.14|480.74|483.26|480.86|483.03|480.63|0
1648455910000|2022-03-28 08:25:10|482.91|480.51|483.14|480.74|483.14|480.74|482.91|480.51|0
1648455920000|2022-03-28 08:25:20|483.26|480.86|482.91|480.51|483.38|480.98|482.91|480.51|0
1648455930000|2022-03-28 08:25:30|483.03|480.63|483.26|480.86|483.26|480.86|483.03|480.63|0
1648455940000|2022-03-28 08:25:40|483.14|480.74|482.53|480.13|483.14|480.74|482.53|480.13|0
1648455950000|2022-03-28 08:25:50|482.41|480.01|483.11|480.71|483.11|480.71|482.41|480.01|0
1648455960000|2022-03-28 08:26:00|483.34|480.94|483.34|480.94|483.46|481.06|483.34|480.94|0
1648455970000|2022-03-28 08:26:10|483.46|481.06|483.34|480.94|483.46|481.06|483.34|480.94|0
1648455980000|2022-03-28 08:26:20|483.57|481.17|483|480.6|483.57|481.17|482.88|480.48|0
1648455990000|2022-03-28 08:26:30|482.88|480.48|483|480.6|483|480.6|482.88|480.48|0
1648456000000|2022-03-28 08:26:40|482.88|480.48|481.72|479.32|482.88|480.48|481.72|479.32|0
1648456010000|2022-03-28 08:26:50|481.49|479.09|481.95|479.55|482.07|479.67|481.49|479.09|0
1648456020000|2022-03-28 08:27:00|482.18|479.78|481.95|479.55|482.18|479.78|481.95|479.55|0
1648456030000|2022-03-28 08:27:10|482.18|479.78|482.41|480.01|482.41|480.01|482.18|479.78|0
1648456040000|2022-03-28 08:27:20|482.65|480.25|482.88|480.48|482.88|480.48|482.65|480.25|0
1648456050000|2022-03-28 08:27:30|483|480.6|483|480.6|483|480.6|482.88|480.48|0
1648456060000|2022-03-28 08:27:40|482.41|480.01|482.07|479.67|482.41|480.01|481.95|479.55|0
1648456070000|2022-03-28 08:27:50|481.95|479.55|482.07|479.67|482.07|479.67|481.84|479.44|0
1648456080000|2022-03-28 08:28:00|482.18|479.78|482.41|480.01|482.41|480.01|482.18|479.78|0
1648456090000|2022-03-28 08:28:10|482.3|479.9|482.18|479.78|482.3|479.9|482.18|479.78|0
1648456100000|2022-03-28 08:28:20|482.41|480.01|481.95|479.55|482.41|480.01|481.95|479.55|0
1648456110000|2022-03-28 08:28:30|482.18|479.78|482.18|479.78|482.18|479.78|482.18|479.78|0
1648456120000|2022-03-28 08:28:40|482.3|479.9|481.84|479.44|482.3|479.9|481.72|479.32|0
1648456130000|2022-03-28 08:28:50|481.72|479.32|482.3|479.9|482.3|479.9|481.72|479.32|0
1648456140000|2022-03-28 08:29:00|482.41|480.01|482.65|480.25|482.65|480.25|482.3|479.9|0
1648456150000|2022-03-28 08:29:10|482.41|480.01|482.18|479.78|482.41|480.01|482.18|479.78|0
1648456160000|2022-03-28 08:29:20|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1648456170000|2022-03-28 08:29:30|481.95|479.55|482.18|479.78|482.18|479.78|481.84|479.44|0
1648456180000|2022-03-28 08:29:40|482.3|479.9|482.41|480.01|482.41|480.01|482.3|479.9|0
1648456190000|2022-03-28 08:29:50|481.95|479.55|481.95|479.55|481.95|479.55|481.95|479.55|0
1648456200000|2022-03-28 08:30:00|481.84|479.44|482.07|479.67|482.07|479.67|481.72|479.32|0
1648456210000|2022-03-28 08:30:10|481.95|479.55|482.18|479.78|482.18|479.78|481.95|479.55|0
1648456220000|2022-03-28 08:30:20|482.3|479.9|482.3|479.9|482.41|480.01|482.3|479.9|0
1648456230000|2022-03-28 08:30:30|482.41|480.01|482.3|479.9|482.41|480.01|482.3|479.9|0
1648456240000|2022-03-28 08:30:40|482.18|479.78|482.41|480.01|482.41|480.01|482.18|479.78|0
1648456250000|2022-03-28 08:30:50|482.3|479.9|482.3|479.9|482.3|479.9|482.3|479.9|0
1648456260000|2022-03-28 08:31:00|482.41|480.01|482.41|480.01|482.41|480.01|482.41|480.01|0
1648456270000|2022-03-28 08:31:10|482.53|480.13|482.77|480.37|482.77|480.37|482.53|480.13|0
1648456280000|2022-03-28 08:31:20|482.88|480.48|483.46|481.06|483.57|481.17|482.88|480.48|0
1648456290000|2022-03-28 08:31:30|483.57|481.17|483.57|481.17|483.57|481.17|483.46|481.06|0
1648456300000|2022-03-28 08:31:40|483.11|480.71|482.41|480.01|483.11|480.71|482.41|480.01|0
1648456310000|2022-03-28 08:31:50|482.64|480.24|482.53|480.13|482.64|480.24|482.53|480.13|0
1648456320000|2022-03-28 08:32:00|482.88|480.48|482.77|480.37|482.88|480.48|482.64|480.24|0
1648456330000|2022-03-28 08:32:10|482.53|480.13|483|480.6|483|480.6|482.53|480.13|0
1648456340000|2022-03-28 08:32:20|483.11|480.71|483.34|480.94|483.57|481.17|483.11|480.71|0
1648456350000|2022-03-28 08:32:30|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1648456360000|2022-03-28 08:32:40|483.34|480.94|483.57|481.17|483.57|481.17|483.34|480.94|0
1648456370000|2022-03-28 08:32:50|483.23|480.83|483.34|480.94|483.34|480.94|483.23|480.83|0
1648456380000|2022-03-28 08:33:00|483.46|481.06|483.11|480.71|483.46|481.06|483.11|480.71|0
1648456390000|2022-03-28 08:33:10|483.23|480.83|483.34|480.94|483.34|480.94|483.23|480.83|0
1648456400000|2022-03-28 08:33:20|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1648456410000|2022-03-28 08:33:30|483.8|481.4|484.03|481.63|484.03|481.63|483.8|481.4|0
1648456420000|2022-03-28 08:33:40|483.8|481.4|483.8|481.4|483.8|481.4|483.8|481.4|0
1648456430000|2022-03-28 08:33:50|484.03|481.63|484.03|481.63|484.03|481.63|484.03|481.63|0
1648456440000|2022-03-28 08:34:00|483.92|481.52|483.57|481.17|483.92|481.52|483.57|481.17|0
1648456450000|2022-03-28 08:34:10|483.34|480.94|483.8|481.4|483.8|481.4|483.34|480.94|0
1648456460000|2022-03-28 08:34:20|484.03|481.63|484.15|481.75|484.27|481.87|484.03|481.63|0
1648456470000|2022-03-28 08:34:30|484.27|481.87|484.73|482.33|484.73|482.33|484.27|481.87|0
1648456480000|2022-03-28 08:34:40|484.5|482.1|484.5|482.1|484.5|482.1|484.5|482.1|0
1648456490000|2022-03-28 08:34:50|484.39|481.99|484.26|481.86|484.5|482.1|484.26|481.86|0
1648456500000|2022-03-28 08:35:00|484.5|482.1|484.96|482.56|484.96|482.56|484.5|482.1|0
1648456510000|2022-03-28 08:35:10|484.73|482.33|484.26|481.86|484.73|482.33|484.26|481.86|0
1648456520000|2022-03-28 08:35:20|483.8|481.4|483.57|481.17|483.8|481.4|483.57|481.17|0
1648456530000|2022-03-28 08:35:30|483.34|480.94|483.57|481.17|483.57|481.17|483.11|480.71|0
1648456540000|2022-03-28 08:35:40|483.46|481.06|483.34|480.94|483.46|481.06|483.34|480.94|0
1648456550000|2022-03-28 08:35:50|483.11|480.71|483.23|480.83|483.34|480.94|483.11|480.71|0
1648456560000|2022-03-28 08:36:00|483.57|481.17|483.8|481.4|483.8|481.4|483.46|481.06|0
1648456570000|2022-03-28 08:36:10|483.92|481.52|484.03|481.63|484.03|481.63|483.8|481.4|0
1648456580000|2022-03-28 08:36:20|483.69|481.29|483.8|481.4|484.03|481.63|483.69|481.29|0
1648456590000|2022-03-28 08:36:30|484.26|481.86|484.15|481.75|484.26|481.86|484.15|481.75|0
1648456600000|2022-03-28 08:36:40|484.26|481.86|483.92|481.52|484.26|481.86|483.92|481.52|0
1648456610000|2022-03-28 08:36:50|483.8|481.4|483.8|481.4|483.8|481.4|483.8|481.4|0
1648456620000|2022-03-28 08:37:00|484.03|481.63|483.8|481.4|484.03|481.63|483.8|481.4|0
1648456630000|2022-03-28 08:37:10|483.69|481.29|483|480.6|483.69|481.29|483|480.6|0
1648456640000|2022-03-28 08:37:20|482.88|480.48|483.11|480.71|483.11|480.71|482.88|480.48|0
1648456650000|2022-03-28 08:37:30|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1648456660000|2022-03-28 08:37:40|483.46|481.06|483.46|481.06|483.46|481.06|483.34|480.94|0
1648456670000|2022-03-28 08:37:50|483.57|481.17|484.03|481.63|484.03|481.63|483.57|481.17|0
1648456680000|2022-03-28 08:38:00|483.8|481.4|484.03|481.63|484.03|481.63|483.8|481.4|0
1648456690000|2022-03-28 08:38:10|483.92|481.52|483.57|481.17|484.03|481.63|483.57|481.17|0
1648456700000|2022-03-28 08:38:20|483.34|480.94|483.8|481.4|483.8|481.4|483.34|480.94|0
1648456720000|2022-03-28 08:38:40|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1648456730000|2022-03-28 08:38:50|483.92|481.52|483.8|481.4|483.92|481.52|483.8|481.4|0
1648456740000|2022-03-28 08:39:00|483.11|480.71|483.11|480.71|483.34|480.94|483.11|480.71|0
1648456750000|2022-03-28 08:39:10|483.34|480.94|482.64|480.24|483.34|480.94|482.64|480.24|0
1648456760000|2022-03-28 08:39:20|482.41|480.01|482.41|480.01|482.64|480.24|482.41|480.01|0
1648456770000|2022-03-28 08:39:30|482.3|479.9|482.41|480.01|482.41|480.01|482.3|479.9|0
1648456780000|2022-03-28 08:39:40|482.18|479.78|482.18|479.78|482.41|480.01|482.18|479.78|0
1648456800000|2022-03-28 08:40:00|482.3|479.9|481.95|479.55|482.41|480.01|481.95|479.55|0
1648456810000|2022-03-28 08:40:10|481.49|479.09|481.02|478.62|481.49|479.09|481.02|478.62|0
1648456820000|2022-03-28 08:40:20|480.79|478.39|481.14|478.74|481.14|478.74|480.56|478.16|0
1648456830000|2022-03-28 08:40:30|481.26|478.86|481.49|479.09|481.49|479.09|481.26|478.86|0
1648456840000|2022-03-28 08:40:40|481.95|479.55|481.95|479.55|481.95|479.55|481.95|479.55|0
1648456850000|2022-03-28 08:40:50|481.72|479.32|481.49|479.09|481.72|479.32|481.49|479.09|0
1648456860000|2022-03-28 08:41:00|481.72|479.32|482.18|479.78|482.18|479.78|481.49|479.09|0
1648456870000|2022-03-28 08:41:10|481.95|479.55|482.07|479.67|482.07|479.67|481.95|479.55|0
1648456880000|2022-03-28 08:41:20|482.18|479.78|481.95|479.55|482.18|479.78|481.95|479.55|0
1648456890000|2022-03-28 08:41:30|482.18|479.78|481.95|479.55|482.18|479.78|481.95|479.55|0
1648456900000|2022-03-28 08:41:40|482.18|479.78|481.95|479.55|482.18|479.78|481.95|479.55|0
1648456910000|2022-03-28 08:41:50|481.72|479.32|481.72|479.32|481.72|479.32|481.72|479.32|0
1648456930000|2022-03-28 08:42:10|481.95|479.55|481.84|479.44|481.95|479.55|481.72|479.32|0
1648456940000|2022-03-28 08:42:20|481.95|479.55|482.41|480.01|482.41|480.01|481.95|479.55|0
1648456950000|2022-03-28 08:42:30|481.95|479.55|481.84|479.44|481.95|479.55|481.84|479.44|0
1648456960000|2022-03-28 08:42:40|481.95|479.55|481.72|479.32|481.95|479.55|481.72|479.32|0
1648456970000|2022-03-28 08:42:50|481.95|479.55|481.61|479.21|481.95|479.55|481.61|479.21|0
1648456980000|2022-03-28 08:43:00|481.72|479.32|481.72|479.32|481.95|479.55|481.72|479.32|0
1648456990000|2022-03-28 08:43:10|481.84|479.44|481.61|479.21|481.84|479.44|481.61|479.21|0
1648457000000|2022-03-28 08:43:20|481.49|479.09|481.49|479.09|481.49|479.09|481.49|479.09|0
1648457010000|2022-03-28 08:43:30|481.61|479.21|481.25|478.85|481.61|479.21|481.02|478.62|0
1648457020000|2022-03-28 08:43:40|481.49|479.09|481.49|479.09|481.49|479.09|481.37|478.97|0
1648457030000|2022-03-28 08:43:50|481.14|478.74|480.79|478.39|481.37|478.97|480.79|478.39|0
1648457040000|2022-03-28 08:44:00|481.02|478.62|481.02|478.62|481.02|478.62|480.79|478.39|0
1648457050000|2022-03-28 08:44:10|480.79|478.39|480.45|478.05|480.79|478.39|480.45|478.05|0
1648457060000|2022-03-28 08:44:20|480.56|478.16|480.33|477.93|480.56|478.16|480.33|477.93|0
1648457080000|2022-03-28 08:44:40|480.22|477.82|480.33|477.93|480.45|478.05|480.22|477.82|0
1648457090000|2022-03-28 08:44:50|480.22|477.82|480.33|477.93|480.33|477.93|480.22|477.82|0
1648457100000|2022-03-28 08:45:00|480.1|477.7|480.56|478.16|480.56|478.16|480.1|477.7|0
1648457110000|2022-03-28 08:45:10|480.68|478.28|480.56|478.16|480.68|478.28|480.56|478.16|0
1648457120000|2022-03-28 08:45:20|480.45|478.05|480.45|478.05|480.45|478.05|480.45|478.05|0
1648457130000|2022-03-28 08:45:30|480.56|478.16|480.56|478.16|480.56|478.16|480.56|478.16|0
1648457140000|2022-03-28 08:45:40|480.79|478.39|480.79|478.39|480.79|478.39|480.79|478.39|0
1648457150000|2022-03-28 08:45:50|480.56|478.16|480.56|478.16|480.56|478.16|480.56|478.16|0
1648457160000|2022-03-28 08:46:00|480.33|477.93|480.33|477.93|480.33|477.93|480.33|477.93|0
1648457170000|2022-03-28 08:46:10|480.1|477.7|480.33|477.93|480.33|477.93|480.1|477.7|0
1648457180000|2022-03-28 08:46:20|480.1|477.7|480.33|477.93|480.33|477.93|480.1|477.7|0
1648457190000|2022-03-28 08:46:30|480.22|477.82|480.1|477.7|480.22|477.82|480.1|477.7|0
1648457200000|2022-03-28 08:46:40|480.22|477.82|480.1|477.7|480.22|477.82|480.1|477.7|0
1648457210000|2022-03-28 08:46:50|479.87|477.47|479.87|477.47|479.87|477.47|479.87|477.47|0
1648457220000|2022-03-28 08:47:00|479.64|477.24|479.64|477.24|479.87|477.47|479.64|477.24|0
1648457260000|2022-03-28 08:47:40|478.71|476.31|478.83|476.43|478.83|476.43|478.71|476.31|0
1648457270000|2022-03-28 08:47:50|479.4|477|478.94|476.54|479.64|477.24|478.94|476.54|0
1648457280000|2022-03-28 08:48:00|478.71|476.31|478.48|476.08|478.71|476.31|478.48|476.08|0
1648457290000|2022-03-28 08:48:10|478.37|475.97|478.25|475.85|478.37|475.97|478.02|475.62|0
1648457300000|2022-03-28 08:48:20|477.56|475.16|477.68|475.28|477.79|475.39|477.33|474.93|0
1648457310000|2022-03-28 08:48:30|477.56|475.16|477.79|475.39|477.79|475.39|477.33|474.93|0
1648457320000|2022-03-28 08:48:40|477.56|475.16|477.79|475.39|477.79|475.39|477.56|475.16|0
1648457330000|2022-03-28 08:48:50|478.25|475.85|478.25|475.85|478.25|475.85|478.25|475.85|0
1648457340000|2022-03-28 08:49:00|478.02|475.62|478.48|476.08|478.71|476.31|478.02|475.62|0
1648457350000|2022-03-28 08:49:10|478.6|476.2|477.33|474.93|478.6|476.2|477.33|474.93|0
1648457360000|2022-03-28 08:49:20|476.87|474.47|476.87|474.47|476.87|474.47|476.63|474.23|0
1648457370000|2022-03-28 08:49:30|477.1|474.7|477.56|475.16|477.56|475.16|477.1|474.7|0
1648457380000|2022-03-28 08:49:40|477.68|475.28|477.56|475.16|477.79|475.39|477.56|475.16|0
1648457390000|2022-03-28 08:49:50|477.79|475.39|477.79|475.39|477.79|475.39|477.79|475.39|0
1648457400000|2022-03-28 08:50:00|478.02|475.62|478.25|475.85|478.48|476.08|478.02|475.62|0
1648457410000|2022-03-28 08:50:10|478.48|476.08|478.48|476.08|478.71|476.31|478.48|476.08|0
1648457420000|2022-03-28 08:50:20|478.37|475.97|478.25|475.85|478.37|475.97|478.25|475.85|0
1648457430000|2022-03-28 08:50:30|478.48|476.08|478.37|475.97|478.6|476.2|478.37|475.97|0
1648457440000|2022-03-28 08:50:40|478.25|475.85|478.02|475.62|478.25|475.85|477.91|475.51|0
1648457450000|2022-03-28 08:50:50|478.25|475.85|478.14|475.74|478.25|475.85|478.14|475.74|0
1648457460000|2022-03-28 08:51:00|478.02|475.62|478.02|475.62|478.25|475.85|478.02|475.62|0
1648457470000|2022-03-28 08:51:10|478.14|475.74|478.25|475.85|478.25|475.85|478.14|475.74|0
1648457480000|2022-03-28 08:51:20|478.48|476.08|478.25|475.85|478.6|476.2|478.25|475.85|0
1648457490000|2022-03-28 08:51:30|478.37|475.97|478.25|475.85|478.48|476.08|478.25|475.85|0
1648457500000|2022-03-28 08:51:40|478.6|476.2|478.6|476.2|478.6|476.2|478.6|476.2|0
1648457510000|2022-03-28 08:51:50|478.48|476.08|478.48|476.08|478.48|476.08|478.25|475.85|0
1648457520000|2022-03-28 08:52:00|478.6|476.2|478.48|476.08|478.6|476.2|478.48|476.08|0
1648457530000|2022-03-28 08:52:10|478.25|475.85|478.25|475.85|478.25|475.85|478.25|475.85|0
1648457540000|2022-03-28 08:52:20|478.14|475.74|478.48|476.08|478.48|476.08|478.14|475.74|0
1648457550000|2022-03-28 08:52:30|478.37|475.97|478.25|475.85|478.37|475.97|478.02|475.62|0
1648457560000|2022-03-28 08:52:40|478.02|475.62|478.25|475.85|478.25|475.85|478.02|475.62|0
1648457570000|2022-03-28 08:52:50|478.02|475.62|477.56|475.16|478.02|475.62|477.33|474.93|0
1648457580000|2022-03-28 08:53:00|477.79|475.39|477.79|475.39|477.79|475.39|477.79|475.39|0
1648457590000|2022-03-28 08:53:10|477.68|475.28|477.33|474.93|477.68|475.28|477.33|474.93|0
1648457600000|2022-03-28 08:53:20|477.22|474.82|476.86|474.46|477.22|474.82|476.86|474.46|0
1648457610000|2022-03-28 08:53:30|476.63|474.23|476.17|473.77|476.63|474.23|476.17|473.77|0
1648457620000|2022-03-28 08:53:40|476.4|474|476.17|473.77|476.4|474|476.17|473.77|0
1648457630000|2022-03-28 08:53:50|476.4|474|476.4|474|476.63|474.23|476.4|474|0
1648457640000|2022-03-28 08:54:00|476.29|473.89|476.26|473.86|476.4|474|476.26|473.86|0
1648457650000|2022-03-28 08:54:10|476.03|473.63|475.33|472.93|476.15|473.75|475.33|472.93|0
1648457660000|2022-03-28 08:54:20|475.21|472.81|475.31|472.91|475.54|473.14|475.21|472.81|0
1648457670000|2022-03-28 08:54:30|475.2|472.8|474.85|472.45|475.2|472.8|474.62|472.22|0
1648457680000|2022-03-28 08:54:40|475.08|472.68|474.62|472.22|475.08|472.68|474.62|472.22|0
1648457690000|2022-03-28 08:54:50|475.08|472.68|475.08|472.68|475.08|472.68|474.85|472.45|0
1648457700000|2022-03-28 08:55:00|474.85|472.45|475.08|472.68|475.08|472.68|474.85|472.45|0
1648457710000|2022-03-28 08:55:10|474.97|472.57|474.85|472.45|474.97|472.57|474.85|472.45|0
1648457720000|2022-03-28 08:55:20|474.62|472.22|472.54|470.14|474.62|472.22|472.54|470.14|0
1648457730000|2022-03-28 08:55:30|473|470.6|473.46|471.06|473.46|471.06|473|470.6|0
1648457740000|2022-03-28 08:55:40|473.92|471.52|474.15|471.75|474.15|471.75|473.92|471.52|0
1648457750000|2022-03-28 08:55:50|474.39|471.99|474.15|471.75|474.39|471.99|474.15|471.75|0
1648457760000|2022-03-28 08:56:00|473.92|471.52|473.46|471.06|473.92|471.52|473.46|471.06|0
1648457770000|2022-03-28 08:56:10|473.35|470.95|473.46|471.06|473.46|471.06|473.35|470.95|0
1648457780000|2022-03-28 08:56:20|473.35|470.95|473.35|470.95|473.46|471.06|473.35|470.95|0
1648457790000|2022-03-28 08:56:30|473.23|470.83|473.46|471.06|473.46|471.06|473.23|470.83|0
1648457800000|2022-03-28 08:56:40|473.69|471.29|473.58|471.18|473.69|471.29|473.58|471.18|0
1648457810000|2022-03-28 08:56:50|473.69|471.29|473.35|470.95|473.69|471.29|473.35|470.95|0
1648457820000|2022-03-28 08:57:00|473.46|471.06|473.92|471.52|473.92|471.52|473.46|471.06|0
1648457830000|2022-03-28 08:57:10|473.69|471.29|473.81|471.41|473.81|471.41|473.69|471.29|0
1648457840000|2022-03-28 08:57:20|473.69|471.29|473.46|471.06|473.69|471.29|473.46|471.06|0
1648457850000|2022-03-28 08:57:30|473|470.6|473|470.6|473|470.6|473|470.6|0
1648457860000|2022-03-28 08:57:40|473.23|470.83|473|470.6|473.23|470.83|473|470.6|0
1648457870000|2022-03-28 08:57:50|473.46|471.06|473.46|471.06|473.46|471.06|473.46|471.06|0
1648457880000|2022-03-28 08:58:00|473.23|470.83|472.89|470.49|473.23|470.83|472.89|470.49|0
1648457890000|2022-03-28 08:58:10|472.77|470.37|472.54|470.14|472.77|470.37|472.54|470.14|0
1648457910000|2022-03-28 08:58:30|472.77|470.37|472.77|470.37|473.12|470.72|472.77|470.37|0
1648457920000|2022-03-28 08:58:40|472.89|470.49|472.77|470.37|473|470.6|472.77|470.37|0
1648457930000|2022-03-28 08:58:50|473.23|470.83|473|470.6|473.23|470.83|473|470.6|0
1648457940000|2022-03-28 08:59:00|473.23|470.83|473.12|470.72|473.23|470.83|473|470.6|0
1648457950000|2022-03-28 08:59:10|473.23|470.83|473|470.6|473.23|470.83|473|470.6|0
1648457960000|2022-03-28 08:59:20|473.23|470.83|473.23|470.83|473.23|470.83|473.12|470.72|0
1648457970000|2022-03-28 08:59:30|473|470.6|473|470.6|473.23|470.83|472.89|470.49|0
1648457980000|2022-03-28 08:59:40|472.77|470.37|472.77|470.37|472.77|470.37|472.42|470.02|0
1648458000000|2022-03-28 09:00:00|472.89|470.49|472.89|470.49|473|470.6|472.89|470.49|0
1648458010000|2022-03-28 09:00:10|473.23|470.83|473.69|471.29|473.69|471.29|473.23|470.83|0
1648458020000|2022-03-28 09:00:20|473.81|471.41|473.92|471.52|473.92|471.52|473.81|471.41|0
1648458030000|2022-03-28 09:00:30|473.69|471.29|473|470.6|473.69|471.29|473|470.6|0
1648458040000|2022-03-28 09:00:40|473.12|470.72|473.92|471.52|473.92|471.52|473.12|470.72|0
1648458050000|2022-03-28 09:00:50|473.69|471.29|474.15|471.75|474.15|471.75|473.69|471.29|0
1648458060000|2022-03-28 09:01:00|473.92|471.52|473.69|471.29|474.04|471.64|473.69|471.29|0
1648458070000|2022-03-28 09:01:10|473.46|471.06|473.69|471.29|473.69|471.29|473.46|471.06|0
1648458080000|2022-03-28 09:01:20|473.58|471.18|473.81|471.41|473.81|471.41|473.58|471.18|0
1648458090000|2022-03-28 09:01:30|473.46|471.06|473.69|471.29|473.69|471.29|473.46|471.06|0
1648458100000|2022-03-28 09:01:40|473.92|471.52|473.69|471.29|473.92|471.52|473.69|471.29|0
1648458110000|2022-03-28 09:01:50|473.81|471.41|473.81|471.41|473.81|471.41|473.81|471.41|0
1648458120000|2022-03-28 09:02:00|473.69|471.29|474.15|471.75|474.15|471.75|473.69|471.29|0
1648458130000|2022-03-28 09:02:10|474.38|471.98|474.62|472.22|474.62|472.22|474.38|471.98|0
1648458140000|2022-03-28 09:02:20|474.85|472.45|475.08|472.68|475.08|472.68|474.85|472.45|0
1648458150000|2022-03-28 09:02:30|474.85|472.45|475.2|472.8|475.2|472.8|474.85|472.45|0
1648458160000|2022-03-28 09:02:40|475.31|472.91|474.85|472.45|475.31|472.91|474.85|472.45|0
1648458170000|2022-03-28 09:02:50|474.97|472.57|475.2|472.8|475.2|472.8|474.97|472.57|0
1648458180000|2022-03-28 09:03:00|475.31|472.91|475.31|472.91|475.31|472.91|475.2|472.8|0
1648458190000|2022-03-28 09:03:10|475.54|473.14|475.31|472.91|475.54|473.14|475.31|472.91|0
1648458200000|2022-03-28 09:03:20|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1648458210000|2022-03-28 09:03:30|475.66|473.26|476|473.6|476|473.6|475.66|473.26|0
1648458220000|2022-03-28 09:03:40|475.77|473.37|475.31|472.91|475.77|473.37|475.31|472.91|0
1648458230000|2022-03-28 09:03:50|475.2|472.8|475.2|472.8|475.31|472.91|475.2|472.8|0
1648458240000|2022-03-28 09:04:00|475.31|472.91|475.54|473.14|475.54|473.14|475.31|472.91|0
1648458250000|2022-03-28 09:04:10|475.77|473.37|475.89|473.49|475.89|473.49|475.77|473.37|0
1648458260000|2022-03-28 09:04:20|476|473.6|476.47|474.07|476.47|474.07|476|473.6|0
1648458270000|2022-03-28 09:04:30|476.23|473.83|476.12|473.72|476.23|473.83|476|473.6|0
1648458280000|2022-03-28 09:04:40|476.23|473.83|476.47|474.07|476.47|474.07|476.23|473.83|0
1648458290000|2022-03-28 09:04:50|476.59|474.19|476.7|474.3|476.93|474.53|476.59|474.19|0
1648458300000|2022-03-28 09:05:00|476.59|474.19|476.7|474.3|476.7|474.3|476.59|474.19|0
1648458310000|2022-03-28 09:05:10|476.47|474.07|476.47|474.07|476.47|474.07|476.47|474.07|0
1648458320000|2022-03-28 09:05:20|476.35|473.95|476.47|474.07|476.47|474.07|476.35|473.95|0
1648458330000|2022-03-28 09:05:30|476.7|474.3|476.93|474.53|476.93|474.53|476.7|474.3|0
1648458340000|2022-03-28 09:05:40|476.7|474.3|476.93|474.53|476.93|474.53|476.7|474.3|0
1648458350000|2022-03-28 09:05:50|477.05|474.65|477.16|474.76|477.16|474.76|477.05|474.65|0
1648458360000|2022-03-28 09:06:00|477.28|474.88|477.16|474.76|477.28|474.88|477.16|474.76|0
1648458370000|2022-03-28 09:06:10|477.62|475.22|477.62|475.22|477.62|475.22|477.62|475.22|0
1648458380000|2022-03-28 09:06:20|477.86|475.46|477.98|475.58|478.09|475.69|477.86|475.46|0
1648458390000|2022-03-28 09:06:30|478.09|475.69|478.09|475.69|478.09|475.69|478.09|475.69|0
1648458400000|2022-03-28 09:06:40|478.32|475.92|478.09|475.69|478.32|475.92|478.09|475.69|0
1648458410000|2022-03-28 09:06:50|478.21|475.81|478.32|475.92|478.32|475.92|478.09|475.69|0
1648458420000|2022-03-28 09:07:00|478.55|476.15|478.55|476.15|478.55|476.15|478.55|476.15|0
1648458430000|2022-03-28 09:07:10|478.32|475.92|478.55|476.15|478.78|476.38|478.32|475.92|0
1648458440000|2022-03-28 09:07:20|478.78|476.38|478.09|475.69|478.78|476.38|478.09|475.69|0
1648458450000|2022-03-28 09:07:30|477.98|475.58|478.21|475.81|478.32|475.92|477.98|475.58|0
1648458460000|2022-03-28 09:07:40|478.09|475.69|478.09|475.69|478.09|475.69|478.09|475.69|0
1648458480000|2022-03-28 09:08:00|478.21|475.81|478.32|475.92|478.32|475.92|478.21|475.81|0
1648458490000|2022-03-28 09:08:10|478.55|476.15|478.21|475.81|478.55|476.15|478.21|475.81|0
1648458500000|2022-03-28 09:08:20|478.09|475.69|478.09|475.69|478.09|475.69|478.09|475.69|0
1648458530000|2022-03-28 09:08:50|478.32|475.92|479.25|476.85|479.25|476.85|478.32|475.92|0
1648458540000|2022-03-28 09:09:00|479.01|476.61|479.48|477.08|479.48|477.08|479.01|476.61|0
1648458560000|2022-03-28 09:09:20|479.25|476.85|479.01|476.61|479.25|476.85|479.01|476.61|0
1648458570000|2022-03-28 09:09:30|479.25|476.85|479.25|476.85|479.25|476.85|479.25|476.85|0
1648458580000|2022-03-28 09:09:40|479.13|476.73|478.78|476.38|479.25|476.85|478.78|476.38|0
1648458590000|2022-03-28 09:09:50|478.55|476.15|478.55|476.15|478.78|476.38|478.55|476.15|0
1648458600000|2022-03-28 09:10:00|478.78|476.38|479.01|476.61|479.01|476.61|478.78|476.38|0
1648458610000|2022-03-28 09:10:10|478.78|476.38|479.13|476.73|479.13|476.73|478.78|476.38|0
1648458620000|2022-03-28 09:10:20|479.01|476.61|479.25|476.85|479.25|476.85|479.01|476.61|0
1648458630000|2022-03-28 09:10:30|479.48|477.08|479.71|477.31|479.71|477.31|479.48|477.08|0
1648458640000|2022-03-28 09:10:40|479.48|477.08|479.48|477.08|479.6|477.2|479.48|477.08|0
1648458650000|2022-03-28 09:10:50|479.6|477.2|479.25|476.85|479.6|477.2|479.25|476.85|0
1648458660000|2022-03-28 09:11:00|479.48|477.08|479.48|477.08|479.48|477.08|479.48|477.08|0
1648458680000|2022-03-28 09:11:20|479.24|476.84|479.71|477.31|479.71|477.31|479.24|476.84|0
1648458690000|2022-03-28 09:11:30|480.17|477.77|480.17|477.77|480.17|477.77|480.17|477.77|0
1648458710000|2022-03-28 09:11:50|479.71|477.31|479.83|477.43|479.83|477.43|479.71|477.31|0
1648458720000|2022-03-28 09:12:00|479.94|477.54|479.83|477.43|479.94|477.54|479.83|477.43|0
1648458730000|2022-03-28 09:12:10|479.71|477.31|479.71|477.31|479.71|477.31|479.71|477.31|0
1648458740000|2022-03-28 09:12:20|479.94|477.54|479.94|477.54|479.94|477.54|479.94|477.54|0
1648458750000|2022-03-28 09:12:30|479.71|477.31|479.83|477.43|479.94|477.54|479.71|477.31|0
1648458760000|2022-03-28 09:12:40|479.94|477.54|479.71|477.31|480.06|477.66|479.71|477.31|0
1648458770000|2022-03-28 09:12:50|479.94|477.54|479.71|477.31|479.94|477.54|479.71|477.31|0
1648458780000|2022-03-28 09:13:00|479.94|477.54|479.94|477.54|479.94|477.54|479.71|477.31|0
1648458790000|2022-03-28 09:13:10|480.17|477.77|479.94|477.54|480.17|477.77|479.94|477.54|0
1648458800000|2022-03-28 09:13:20|480.17|477.77|480.17|477.77|480.29|477.89|480.17|477.77|0
1648458830000|2022-03-28 09:13:50|480.06|477.66|479.94|477.54|480.06|477.66|479.94|477.54|0
1648458840000|2022-03-28 09:14:00|479.83|477.43|479.71|477.31|479.83|477.43|479.71|477.31|0
1648458860000|2022-03-28 09:14:20|479.94|477.54|480.17|477.77|480.17|477.77|479.94|477.54|0
1648458880000|2022-03-28 09:14:40|480.29|477.89|480.4|478|480.4|478|480.17|477.77|0
1648458900000|2022-03-28 09:15:00|480.29|477.89|480.99|478.59|481.33|478.93|480.29|477.89|0
1648458910000|2022-03-28 09:15:10|480.87|478.47|481.33|478.93|481.33|478.93|480.87|478.47|0
1648458920000|2022-03-28 09:15:20|481.56|479.16|481.33|478.93|481.56|479.16|481.33|478.93|0
1648458930000|2022-03-28 09:15:30|481.56|479.16|481.8|479.4|481.8|479.4|481.56|479.16|0
1648458940000|2022-03-28 09:15:40|482.03|479.63|481.92|479.52|482.03|479.63|481.8|479.4|0
1648458950000|2022-03-28 09:15:50|482.03|479.63|481.56|479.16|482.03|479.63|481.56|479.16|0
1648458960000|2022-03-28 09:16:00|481.1|478.7|480.64|478.24|481.1|478.7|480.64|478.24|0
1648458970000|2022-03-28 09:16:10|481.1|478.7|481.1|478.7|481.1|478.7|481.1|478.7|0
1648458980000|2022-03-28 09:16:20|480.87|478.47|480.87|478.47|480.87|478.47|480.87|478.47|0
1648458990000|2022-03-28 09:16:30|480.64|478.24|480.17|477.77|480.64|478.24|479.94|477.54|0
1648459000000|2022-03-28 09:16:40|480.87|478.47|480.64|478.24|480.87|478.47|480.64|478.24|0
1648459010000|2022-03-28 09:16:50|480.87|478.47|481.33|478.93|481.33|478.93|480.87|478.47|0
1648459020000|2022-03-28 09:17:00|481.22|478.82|481.68|479.28|481.68|479.28|481.22|478.82|0
1648459030000|2022-03-28 09:17:10|481.8|479.4|481.8|479.4|481.8|479.4|481.8|479.4|0
1648459040000|2022-03-28 09:17:20|481.56|479.16|481.68|479.28|481.68|479.28|481.45|479.05|0
1648459050000|2022-03-28 09:17:30|481.45|479.05|481.33|478.93|481.45|479.05|481.33|478.93|0
1648459060000|2022-03-28 09:17:40|481.56|479.16|481.56|479.16|481.68|479.28|481.56|479.16|0
1648459070000|2022-03-28 09:17:50|481.68|479.28|481.92|479.52|481.92|479.52|481.56|479.16|0
1648459080000|2022-03-28 09:18:00|481.8|479.4|481.56|479.16|481.8|479.4|481.56|479.16|0
1648459090000|2022-03-28 09:18:10|481.68|479.28|481.56|479.16|481.68|479.28|481.56|479.16|0
1648459100000|2022-03-28 09:18:20|481.8|479.4|481.8|479.4|481.8|479.4|481.68|479.28|0
1648459120000|2022-03-28 09:18:40|481.92|479.52|482.26|479.86|482.26|479.86|481.92|479.52|0
1648459130000|2022-03-28 09:18:50|482.38|479.98|482.49|480.09|482.49|480.09|482.38|479.98|0
1648459140000|2022-03-28 09:19:00|482.26|479.86|482.26|479.86|482.26|479.86|482.26|479.86|0
1648459150000|2022-03-28 09:19:10|482.49|480.09|482.49|480.09|482.49|480.09|482.49|480.09|0
1648459160000|2022-03-28 09:19:20|482.72|480.32|482.49|480.09|482.72|480.32|482.49|480.09|0
1648459170000|2022-03-28 09:19:30|482.72|480.32|482.72|480.32|482.85|480.45|482.72|480.32|0
1648459180000|2022-03-28 09:19:40|482.49|480.09|482.49|480.09|482.49|480.09|482.49|480.09|0
1648459190000|2022-03-28 09:19:50|482.26|479.86|482.26|479.86|482.26|479.86|482.26|479.86|0
1648459200000|2022-03-28 09:20:00|482.03|479.63|482.72|480.32|482.72|480.32|482.03|479.63|0
1648459210000|2022-03-28 09:20:10|482.85|480.45|483.19|480.79|483.42|481.02|482.85|480.45|0
1648459220000|2022-03-28 09:20:20|483.42|481.02|483.19|480.79|483.42|481.02|483.19|480.79|0
1648459230000|2022-03-28 09:20:30|482.96|480.56|482.49|480.09|482.96|480.56|482.49|480.09|0
1648459240000|2022-03-28 09:20:40|482.72|480.32|482.72|480.32|482.72|480.32|482.72|480.32|0
1648459250000|2022-03-28 09:20:50|483.08|480.68|483.19|480.79|483.19|480.79|483.08|480.68|0
1648459260000|2022-03-28 09:21:00|482.96|480.56|482.96|480.56|483.08|480.68|482.96|480.56|0
1648459270000|2022-03-28 09:21:10|482.72|480.32|482.72|480.32|482.72|480.32|482.61|480.21|0
1648459280000|2022-03-28 09:21:20|482.61|480.21|482.61|480.21|482.61|480.21|482.61|480.21|0
1648459290000|2022-03-28 09:21:30|482.72|480.32|482.26|479.86|482.72|480.32|482.26|479.86|0
1648459300000|2022-03-28 09:21:40|482.49|480.09|482.49|480.09|482.49|480.09|482.49|480.09|0
1648459310000|2022-03-28 09:21:50|482.26|479.86|482.72|480.32|482.72|480.32|482.26|479.86|0
1648459320000|2022-03-28 09:22:00|482.61|480.21|481.68|479.28|482.61|480.21|481.68|479.28|0
1648459330000|2022-03-28 09:22:10|481.56|479.16|481.56|479.16|481.56|479.16|481.33|478.93|0
1648459340000|2022-03-28 09:22:20|481.22|478.82|481.1|478.7|481.22|478.82|481.1|478.7|0
1648459360000|2022-03-28 09:22:40|481.33|478.93|481.56|479.16|481.56|479.16|481.33|478.93|0
1648459370000|2022-03-28 09:22:50|481.33|478.93|481.56|479.16|481.56|479.16|481.33|478.93|0
1648459380000|2022-03-28 09:23:00|482.03|479.63|481.8|479.4|482.03|479.63|481.8|479.4|0
1648459400000|2022-03-28 09:23:20|481.92|479.52|481.1|478.7|481.92|479.52|481.1|478.7|0
1648459410000|2022-03-28 09:23:30|481.33|478.93|481.1|478.7|481.33|478.93|481.1|478.7|0
1648459420000|2022-03-28 09:23:40|480.99|478.59|480.99|478.59|481.33|478.93|480.99|478.59|0
1648459430000|2022-03-28 09:23:50|481.1|478.7|481.33|478.93|481.33|478.93|481.1|478.7|0
1648459440000|2022-03-28 09:24:00|481.1|478.7|481.1|478.7|481.22|478.82|481.1|478.7|0
1648459450000|2022-03-28 09:24:10|481.22|478.82|481.1|478.7|481.22|478.82|481.1|478.7|0
1648459460000|2022-03-28 09:24:20|481.22|478.82|481.1|478.7|481.22|478.82|481.1|478.7|0
1648459470000|2022-03-28 09:24:30|480.87|478.47|480.63|478.23|480.87|478.47|480.63|478.23|0
1648459480000|2022-03-28 09:24:40|480.87|478.47|480.87|478.47|481.1|478.7|480.87|478.47|0
1648459500000|2022-03-28 09:25:00|480.75|478.35|480.75|478.35|480.87|478.47|480.75|478.35|0
1648459510000|2022-03-28 09:25:10|480.63|478.23|480.87|478.47|480.87|478.47|480.63|478.23|0
1648459530000|2022-03-28 09:25:30|480.63|478.23|480.63|478.23|480.63|478.23|480.63|478.23|0
1648459540000|2022-03-28 09:25:40|480.52|478.12|480.17|477.77|480.52|478.12|479.94|477.54|0
1648459550000|2022-03-28 09:25:50|480.06|477.66|480.06|477.66|480.06|477.66|480.06|477.66|0
1648459560000|2022-03-28 09:26:00|480.17|477.77|480.4|478|480.4|478|480.17|477.77|0
1648459570000|2022-03-28 09:26:10|480.17|477.77|480.17|477.77|480.17|477.77|480.06|477.66|0
1648459580000|2022-03-28 09:26:20|479.94|477.54|479.94|477.54|480.17|477.77|479.94|477.54|0
1648459590000|2022-03-28 09:26:30|480.17|477.77|480.17|477.77|480.17|477.77|480.06|477.66|0
1648459600000|2022-03-28 09:26:40|480.29|477.89|480.17|477.77|480.29|477.89|480.17|477.77|0
1648459620000|2022-03-28 09:27:00|479.94|477.54|479.71|477.31|479.94|477.54|479.71|477.31|0
1648459630000|2022-03-28 09:27:10|479.94|477.54|479.94|477.54|479.94|477.54|479.94|477.54|0
1648459650000|2022-03-28 09:27:30|480.17|477.77|480.4|478|480.4|478|480.17|477.77|0
1648459660000|2022-03-28 09:27:40|480.17|477.77|480.06|477.66|480.17|477.77|480.06|477.66|0
1648459670000|2022-03-28 09:27:50|479.94|477.54|480.06|477.66|480.06|477.66|479.94|477.54|0
1648459680000|2022-03-28 09:28:00|480.17|477.77|480.87|478.47|480.87|478.47|480.17|477.77|0
1648459690000|2022-03-28 09:28:10|480.63|478.23|480.87|478.47|480.87|478.47|480.63|478.23|0
1648459700000|2022-03-28 09:28:20|480.75|478.35|480.52|478.12|480.87|478.47|480.52|478.12|0
1648459710000|2022-03-28 09:28:30|480.63|478.23|480.52|478.12|480.63|478.23|480.52|478.12|0
1648459720000|2022-03-28 09:28:40|480.4|478|480.52|478.12|480.63|478.23|480.4|478|0
1648459730000|2022-03-28 09:28:50|480.63|478.23|480.63|478.23|480.75|478.35|480.63|478.23|0
1648459740000|2022-03-28 09:29:00|480.52|478.12|480.06|477.66|480.52|478.12|480.06|477.66|0
1648459750000|2022-03-28 09:29:10|479.94|477.54|479.94|477.54|480.06|477.66|479.94|477.54|0
1648459760000|2022-03-28 09:29:20|480.17|477.77|480.17|477.77|480.17|477.77|479.94|477.54|0
1648459770000|2022-03-28 09:29:30|480.06|477.66|479.71|477.31|480.06|477.66|479.71|477.31|0
1648459780000|2022-03-28 09:29:40|479.47|477.07|479.24|476.84|479.47|477.07|479.24|476.84|0
1648459800000|2022-03-28 09:30:00|479.47|477.07|479.71|477.31|479.71|477.31|479.47|477.07|0
1648459810000|2022-03-28 09:30:10|479.47|477.07|479.83|477.43|479.83|477.43|479.47|477.07|0
1648459820000|2022-03-28 09:30:20|479.94|477.54|479.47|477.07|479.94|477.54|479.47|477.07|0
1648459830000|2022-03-28 09:30:30|479.36|476.96|479.36|476.96|479.36|476.96|479.36|476.96|0
1648459840000|2022-03-28 09:30:40|479.24|476.84|479.36|476.96|479.36|476.96|479.24|476.84|0
1648459850000|2022-03-28 09:30:50|479.47|477.07|479.13|476.73|479.47|477.07|479.13|476.73|0
1648459860000|2022-03-28 09:31:00|479.01|476.61|479.24|476.84|479.24|476.84|479.01|476.61|0
1648459870000|2022-03-28 09:31:10|479.47|477.07|479.71|477.31|479.71|477.31|479.47|477.07|0
1648459880000|2022-03-28 09:31:20|479.83|477.43|479.71|477.31|479.83|477.43|479.71|477.31|0
1648459890000|2022-03-28 09:31:30|479.47|477.07|479.47|477.07|479.47|477.07|479.47|477.07|0
1648459900000|2022-03-28 09:31:40|479.36|476.96|479.36|476.96|479.36|476.96|479.24|476.84|0
1648459910000|2022-03-28 09:31:50|479.24|476.84|479.24|476.84|479.24|476.84|479.24|476.84|0
1648459920000|2022-03-28 09:32:00|479.47|477.07|479.24|476.84|479.47|477.07|479.24|476.84|0
1648459930000|2022-03-28 09:32:10|479.36|476.96|479.36|476.96|479.47|477.07|479.36|476.96|0
1648459940000|2022-03-28 09:32:20|479.47|477.07|479.24|476.84|479.47|477.07|479.24|476.84|0
1648459950000|2022-03-28 09:32:30|479.47|477.07|479.47|477.07|479.47|477.07|479.36|476.96|0
1648459960000|2022-03-28 09:32:40|479.59|477.19|479.36|476.96|479.59|477.19|479.36|476.96|0
1648459970000|2022-03-28 09:32:50|479.24|476.84|479.24|476.84|479.24|476.84|479.24|476.84|0
1648460000000|2022-03-28 09:33:20|479.13|476.73|479.24|476.84|479.24|476.84|479.13|476.73|0
1648460010000|2022-03-28 09:33:30|479.01|476.61|479.24|476.84|479.24|476.84|479.01|476.61|0
1648460020000|2022-03-28 09:33:40|479.13|476.73|479.01|476.61|479.13|476.73|479.01|476.61|0
1648460030000|2022-03-28 09:33:50|479.24|476.84|479.24|476.84|479.24|476.84|479.24|476.84|0
1648460040000|2022-03-28 09:34:00|479.47|477.07|479.47|477.07|479.47|477.07|479.47|477.07|0
1648460050000|2022-03-28 09:34:10|479.36|476.96|479.47|477.07|479.47|477.07|479.36|476.96|0
1648460060000|2022-03-28 09:34:20|478.78|476.38|479.13|476.73|479.13|476.73|478.78|476.38|0
1648460070000|2022-03-28 09:34:30|479.01|476.61|479.01|476.61|479.13|476.73|479.01|476.61|0
1648460080000|2022-03-28 09:34:40|478.78|476.38|478.55|476.15|478.78|476.38|478.55|476.15|0
1648460090000|2022-03-28 09:34:50|478.31|475.91|477.85|475.45|478.31|475.91|477.85|475.45|0
1648460100000|2022-03-28 09:35:00|477.74|475.34|477.62|475.22|477.74|475.34|477.62|475.22|0
1648460110000|2022-03-28 09:35:10|477.51|475.11|477.39|474.99|477.51|475.11|477.39|474.99|0
1648460120000|2022-03-28 09:35:20|477.28|474.88|477.16|474.76|477.28|474.88|477.16|474.76|0
1648460130000|2022-03-28 09:35:30|476.92|474.52|477.16|474.76|477.16|474.76|476.92|474.52|0
1648460140000|2022-03-28 09:35:40|476.92|474.52|477.16|474.76|477.16|474.76|476.92|474.52|0
1648460150000|2022-03-28 09:35:50|476.92|474.52|477.16|474.76|477.16|474.76|476.92|474.52|0
1648460160000|2022-03-28 09:36:00|477.62|475.22|477.74|475.34|477.74|475.34|477.62|475.22|0
1648460170000|2022-03-28 09:36:10|477.85|475.45|477.85|475.45|477.97|475.57|477.85|475.45|0
1648460180000|2022-03-28 09:36:20|477.74|475.34|477.85|475.45|477.85|475.45|477.74|475.34|0
1648460190000|2022-03-28 09:36:30|477.62|475.22|477.15|474.75|477.85|475.45|477.15|474.75|0
1648460200000|2022-03-28 09:36:40|477.39|474.99|477.39|474.99|477.39|474.99|477.39|474.99|0
1648460220000|2022-03-28 09:37:00|477.51|475.11|477.62|475.22|477.62|475.22|477.51|475.11|0
1648460230000|2022-03-28 09:37:10|477.39|474.99|477.04|474.64|477.39|474.99|477.04|474.64|0
1648460240000|2022-03-28 09:37:20|476.92|474.52|476.81|474.41|476.92|474.52|476.81|474.41|0
1648460250000|2022-03-28 09:37:30|476.69|474.29|476.92|474.52|476.92|474.52|476.69|474.29|0
1648460260000|2022-03-28 09:37:40|477.15|474.75|476.46|474.06|477.15|474.75|476.46|474.06|0
1648460270000|2022-03-28 09:37:50|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1648460280000|2022-03-28 09:38:00|476|473.6|476|473.6|476|473.6|476|473.6|0
1648460290000|2022-03-28 09:38:10|476.23|473.83|476.46|474.06|476.46|474.06|476.23|473.83|0
1648460300000|2022-03-28 09:38:20|476.69|474.29|476.23|473.83|476.69|474.29|476.23|473.83|0
1648460310000|2022-03-28 09:38:30|476|473.6|475.77|473.37|476|473.6|475.77|473.37|0
1648460320000|2022-03-28 09:38:40|475.89|473.49|476|473.6|476|473.6|475.77|473.37|0
1648460330000|2022-03-28 09:38:50|476.23|473.83|476|473.6|476.23|473.83|476|473.6|0
1648460350000|2022-03-28 09:39:10|475.77|473.37|475.77|473.37|475.77|473.37|475.77|473.37|0
1648460370000|2022-03-28 09:39:30|475.89|473.49|476|473.6|476|473.6|475.89|473.49|0
1648460380000|2022-03-28 09:39:40|476.35|473.95|476.46|474.06|476.46|474.06|476.35|473.95|0
1648460390000|2022-03-28 09:39:50|476.58|474.18|477.04|474.64|477.04|474.64|476.58|474.18|0
1648460400000|2022-03-28 09:40:00|476.69|474.29|476.46|474.06|476.69|474.29|476.46|474.06|0
1648460410000|2022-03-28 09:40:10|476|473.6|476|473.6|476.12|473.72|475.89|473.49|0
1648460420000|2022-03-28 09:40:20|476.12|473.72|476.23|473.83|476.23|473.83|476.12|473.72|0
1648460430000|2022-03-28 09:40:30|476.12|473.72|476.23|473.83|476.23|473.83|476.12|473.72|0
1648460450000|2022-03-28 09:40:50|476.58|474.18|476.69|474.29|476.69|474.29|476.58|474.18|0
1648460460000|2022-03-28 09:41:00|476.35|473.95|476.46|474.06|476.46|474.06|476.35|473.95|0
1648460470000|2022-03-28 09:41:10|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1648460480000|2022-03-28 09:41:20|476|473.6|476|473.6|476|473.6|476|473.6|0
1648460490000|2022-03-28 09:41:30|475.89|473.49|475.76|473.36|475.89|473.49|475.76|473.36|0
1648460500000|2022-03-28 09:41:40|476|473.6|475.76|473.36|476|473.6|475.76|473.36|0
1648460510000|2022-03-28 09:41:50|476|473.6|476|473.6|476|473.6|476|473.6|0
1648460520000|2022-03-28 09:42:00|475.89|473.49|476|473.6|476|473.6|475.89|473.49|0
1648460530000|2022-03-28 09:42:10|475.89|473.49|475.76|473.36|475.89|473.49|475.76|473.36|0
1648460540000|2022-03-28 09:42:20|476|473.6|476.46|474.06|476.46|474.06|476|473.6|0
1648460550000|2022-03-28 09:42:30|476.35|473.95|476|473.6|476.35|473.95|476|473.6|0
1648460560000|2022-03-28 09:42:40|476.12|473.72|476.23|473.83|476.23|473.83|476|473.6|0
1648460570000|2022-03-28 09:42:50|476|473.6|476|473.6|476.23|473.83|476|473.6|0
1648460580000|2022-03-28 09:43:00|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1648460590000|2022-03-28 09:43:10|476.46|474.06|476.46|474.06|476.46|474.06|476.46|474.06|0
1648460600000|2022-03-28 09:43:20|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1648460610000|2022-03-28 09:43:30|476.46|474.06|476.46|474.06|476.46|474.06|476.46|474.06|0
1648460620000|2022-03-28 09:43:40|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1648460640000|2022-03-28 09:44:00|476|473.6|476.23|473.83|476.46|474.06|476|473.6|0
1648460650000|2022-03-28 09:44:10|476|473.6|476|473.6|476|473.6|476|473.6|0
1648460660000|2022-03-28 09:44:20|475.76|473.36|476.12|473.72|476.12|473.72|475.76|473.36|0
1648460670000|2022-03-28 09:44:30|476|473.6|476|473.6|476|473.6|476|473.6|0
1648460680000|2022-03-28 09:44:40|475.76|473.36|476|473.6|476|473.6|475.76|473.36|0
1648460700000|2022-03-28 09:45:00|476.12|473.72|476|473.6|476.12|473.72|476|473.6|0
1648460710000|2022-03-28 09:45:10|475.88|473.48|475.76|473.36|476|473.6|475.76|473.36|0
1648460730000|2022-03-28 09:45:30|475.53|473.13|475.53|473.13|475.53|473.13|475.53|473.13|0
1648460740000|2022-03-28 09:45:40|475.65|473.25|475.65|473.25|475.65|473.25|475.65|473.25|0
1648460750000|2022-03-28 09:45:50|475.53|473.13|475.65|473.25|475.65|473.25|475.53|473.13|0
1648460760000|2022-03-28 09:46:00|475.53|473.13|476.23|473.83|476.23|473.83|475.53|473.13|0
1648460770000|2022-03-28 09:46:10|476|473.6|476.23|473.83|476.23|473.83|476|473.6|0
1648460780000|2022-03-28 09:46:20|476.35|473.95|476.46|474.06|476.46|474.06|476.35|473.95|0
1648460790000|2022-03-28 09:46:30|476.23|473.83|476.46|474.06|476.46|474.06|476.23|473.83|0
1648460800000|2022-03-28 09:46:40|476.58|474.18|476.69|474.29|476.69|474.29|476.58|474.18|0
1648460810000|2022-03-28 09:46:50|476.46|474.06|476.58|474.18|476.58|474.18|476.46|474.06|0
1648460820000|2022-03-28 09:47:00|476.69|474.29|476.46|474.06|476.69|474.29|476.46|474.06|0
1648460830000|2022-03-28 09:47:10|476.58|474.18|476.69|474.29|476.69|474.29|476.58|474.18|0
1648460840000|2022-03-28 09:47:20|476.46|474.06|476.69|474.29|476.69|474.29|476.46|474.06|0
1648460860000|2022-03-28 09:47:40|476.81|474.41|476.69|474.29|476.81|474.41|476.69|474.29|0
1648460870000|2022-03-28 09:47:50|476.92|474.52|476.92|474.52|476.92|474.52|476.92|474.52|0
1648460880000|2022-03-28 09:48:00|476.81|474.41|477.15|474.75|477.15|474.75|476.81|474.41|0
1648460890000|2022-03-28 09:48:10|477.04|474.64|477.15|474.75|477.15|474.75|476.92|474.52|0
1648460900000|2022-03-28 09:48:20|477.04|474.64|477.04|474.64|477.04|474.64|477.04|474.64|0
1648460910000|2022-03-28 09:48:30|476.92|474.52|477.15|474.75|477.15|474.75|476.92|474.52|0
1648460920000|2022-03-28 09:48:40|476.92|474.52|477.15|474.75|477.38|474.98|476.92|474.52|0
1648460930000|2022-03-28 09:48:50|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1648460940000|2022-03-28 09:49:00|477.5|475.1|477.38|474.98|477.5|475.1|477.38|474.98|0
1648460950000|2022-03-28 09:49:10|477.15|474.75|477.15|474.75|477.15|474.75|477.15|474.75|0
1648460960000|2022-03-28 09:49:20|477.38|474.98|477.15|474.75|477.38|474.98|477.15|474.75|0
1648460970000|2022-03-28 09:49:30|477.27|474.87|477.38|474.98|477.38|474.98|477.27|474.87|0
1648460980000|2022-03-28 09:49:40|477.62|475.22|477.62|475.22|477.62|475.22|477.62|475.22|0
1648460990000|2022-03-28 09:49:50|477.74|475.34|477.38|474.98|477.74|475.34|477.38|474.98|0
1648461000000|2022-03-28 09:50:00|477.15|474.75|477.15|474.75|477.15|474.75|477.15|474.75|0
1648461010000|2022-03-28 09:50:10|477.38|474.98|477.62|475.22|477.62|475.22|477.38|474.98|0
1648461020000|2022-03-28 09:50:20|477.85|475.45|477.85|475.45|477.85|475.45|477.85|475.45|0
1648461030000|2022-03-28 09:50:30|477.74|475.34|477.62|475.22|477.74|475.34|477.62|475.22|0
1648461040000|2022-03-28 09:50:40|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1648461050000|2022-03-28 09:50:50|477.5|475.1|477.62|475.22|477.62|475.22|477.38|474.98|0
1648461060000|2022-03-28 09:51:00|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1648461070000|2022-03-28 09:51:10|477.27|474.87|477.15|474.75|477.38|474.98|477.15|474.75|0
1648461080000|2022-03-28 09:51:20|477.27|474.87|477.04|474.64|477.27|474.87|477.04|474.64|0
1648461090000|2022-03-28 09:51:30|477.15|474.75|477.15|474.75|477.15|474.75|477.15|474.75|0
1648461110000|2022-03-28 09:51:50|477.38|474.98|477.5|475.1|477.5|475.1|477.38|474.98|0
1648461120000|2022-03-28 09:52:00|477.85|475.45|477.85|475.45|477.85|475.45|477.85|475.45|0
1648461130000|2022-03-28 09:52:10|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1648461140000|2022-03-28 09:52:20|478.2|475.8|478.31|475.91|478.31|475.91|478.2|475.8|0
1648461150000|2022-03-28 09:52:30|478.54|476.14|478.54|476.14|478.54|476.14|478.31|475.91|0
1648461160000|2022-03-28 09:52:40|478.43|476.03|478.43|476.03|478.43|476.03|478.43|476.03|0
1648461170000|2022-03-28 09:52:50|478.54|476.14|478.08|475.68|478.54|476.14|478.08|475.68|0
1648461180000|2022-03-28 09:53:00|478.2|475.8|478.08|475.68|478.2|475.8|478.08|475.68|0
1648461190000|2022-03-28 09:53:10|477.85|475.45|477.62|475.22|477.85|475.45|477.62|475.22|0
1648461200000|2022-03-28 09:53:20|477.85|475.45|477.62|475.22|477.85|475.45|477.5|475.1|0
1648461210000|2022-03-28 09:53:30|477.5|475.1|477.85|475.45|477.85|475.45|477.5|475.1|0
1648461220000|2022-03-28 09:53:40|477.74|475.34|477.74|475.34|477.85|475.45|477.74|475.34|0
1648461230000|2022-03-28 09:53:50|477.85|475.45|477.85|475.45|477.85|475.45|477.85|475.45|0
1648461240000|2022-03-28 09:54:00|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1648461250000|2022-03-28 09:54:10|478.2|475.8|478.2|475.8|478.2|475.8|478.2|475.8|0
1648461260000|2022-03-28 09:54:20|478.31|475.91|479.47|477.07|479.47|477.07|478.31|475.91|0
1648461270000|2022-03-28 09:54:30|479.01|476.61|478.89|476.49|479.13|476.73|478.89|476.49|0
1648461280000|2022-03-28 09:54:40|479.01|476.61|479.24|476.84|479.24|476.84|479.01|476.61|0
1648461290000|2022-03-28 09:54:50|479.01|476.61|478.89|476.49|479.01|476.61|478.77|476.37|0
1648461300000|2022-03-28 09:55:00|478.66|476.26|479.01|476.61|479.01|476.61|478.66|476.26|0
1648461310000|2022-03-28 09:55:10|478.77|476.37|479.47|477.07|479.47|477.07|478.77|476.37|0
1648461320000|2022-03-28 09:55:20|479.36|476.96|479.13|476.73|479.36|476.96|479.13|476.73|0
1648461330000|2022-03-28 09:55:30|478.77|476.37|479.01|476.61|479.01|476.61|478.77|476.37|0
1648461340000|2022-03-28 09:55:40|478.77|476.37|478.89|476.49|478.89|476.49|478.77|476.37|0
1648461350000|2022-03-28 09:55:50|479.36|476.96|479.47|477.07|479.47|477.07|479.36|476.96|0
1648461360000|2022-03-28 09:56:00|479.24|476.84|479.24|476.84|479.24|476.84|479.24|476.84|0
1648461370000|2022-03-28 09:56:10|479.01|476.61|479.01|476.61|479.13|476.73|479.01|476.61|0
1648461380000|2022-03-28 09:56:20|479.24|476.84|479.13|476.73|479.24|476.84|479.13|476.73|0
1648461390000|2022-03-28 09:56:30|479.01|476.61|478.89|476.49|479.01|476.61|478.89|476.49|0
1648461400000|2022-03-28 09:56:40|479.01|476.61|478.89|476.49|479.01|476.61|478.89|476.49|0
1648461410000|2022-03-28 09:56:50|479.01|476.61|479.24|476.84|479.24|476.84|479.01|476.61|0
1648461420000|2022-03-28 09:57:00|479.13|476.73|479.13|476.73|479.13|476.73|479.01|476.61|0
1648461430000|2022-03-28 09:57:10|479.01|476.61|479.24|476.84|479.24|476.84|479.01|476.61|0
1648461450000|2022-03-28 09:57:30|479.36|476.96|479.47|477.07|479.47|477.07|479.36|476.96|0
1648461460000|2022-03-28 09:57:40|479.36|476.96|479.13|476.73|479.47|477.07|479.13|476.73|0
1648461470000|2022-03-28 09:57:50|478.89|476.49|478.89|476.49|478.89|476.49|478.77|476.37|0
1648461480000|2022-03-28 09:58:00|478.77|476.37|478.77|476.37|478.77|476.37|478.77|476.37|0
1648461490000|2022-03-28 09:58:10|478.89|476.49|478.89|476.49|478.89|476.49|478.89|476.49|0
1648461500000|2022-03-28 09:58:20|478.66|476.26|478.54|476.14|478.66|476.26|478.54|476.14|0
1648461510000|2022-03-28 09:58:30|478.31|475.91|478.31|475.91|478.31|475.91|478.31|475.91|0
1648461520000|2022-03-28 09:58:40|478.08|475.68|478.08|475.68|478.08|475.68|477.61|475.21|0
1648461530000|2022-03-28 09:58:50|478.2|475.8|478.2|475.8|478.2|475.8|478.08|475.68|0
1648461540000|2022-03-28 09:59:00|478.31|475.91|478.31|475.91|478.31|475.91|478.2|475.8|0
1648461550000|2022-03-28 09:59:10|478.2|475.8|478.08|475.68|478.2|475.8|478.08|475.68|0
1648461570000|2022-03-28 09:59:30|478.2|475.8|478.31|475.91|478.31|475.91|478.08|475.68|0
1648461580000|2022-03-28 09:59:40|478.54|476.14|478.43|476.03|478.54|476.14|478.43|476.03|0
1648461600000|2022-03-28 10:00:00|478.54|476.14|477.97|475.57|478.54|476.14|477.97|475.57|0
1648461610000|2022-03-28 10:00:10|478.08|475.68|478.08|475.68|478.08|475.68|477.85|475.45|0
1648461630000|2022-03-28 10:00:30|478.77|476.37|478.77|476.37|478.77|476.37|478.77|476.37|0
1648461640000|2022-03-28 10:00:40|478.43|476.03|478.43|476.03|478.43|476.03|478.43|476.03|0
1648461650000|2022-03-28 10:00:50|478.54|476.14|478.31|475.91|478.54|476.14|478.31|475.91|0
1648461670000|2022-03-28 10:01:10|478.43|476.03|478.43|476.03|478.43|476.03|478.31|475.91|0
1648461680000|2022-03-28 10:01:20|478.54|476.14|478.77|476.37|478.77|476.37|478.54|476.14|0
1648461690000|2022-03-28 10:01:30|478.54|476.14|478.54|476.14|478.54|476.14|478.54|476.14|0
1648461700000|2022-03-28 10:01:40|478.77|476.37|478.77|476.37|478.77|476.37|478.77|476.37|0
1648461710000|2022-03-28 10:01:50|478.89|476.49|479.24|476.84|479.24|476.84|478.89|476.49|0
1648461720000|2022-03-28 10:02:00|479.59|477.19|480.28|477.88|480.28|477.88|479.59|477.19|0
1648461730000|2022-03-28 10:02:10|480.4|478|479|476.6|480.63|478.23|479|476.6|0
1648461740000|2022-03-28 10:02:20|478.77|476.37|478.54|476.14|478.77|476.37|478.31|475.91|0
1648461750000|2022-03-28 10:02:30|478.31|475.91|477.85|475.45|478.31|475.91|477.85|475.45|0
1648461760000|2022-03-28 10:02:40|477.38|474.98|477.85|475.45|477.85|475.45|477.38|474.98|0
1648461770000|2022-03-28 10:02:50|477.97|475.57|477.85|475.45|478.31|475.91|477.85|475.45|0
1648461780000|2022-03-28 10:03:00|477.61|475.21|477.15|474.75|477.61|475.21|477.04|474.64|0
1648461790000|2022-03-28 10:03:10|477.38|474.98|477.38|474.98|477.38|474.98|477.15|474.75|0
1648461800000|2022-03-28 10:03:20|477.73|475.33|477.61|475.21|477.85|475.45|477.61|475.21|0
1648461810000|2022-03-28 10:03:30|477.73|475.33|478.08|475.68|478.08|475.68|477.73|475.33|0
1648461820000|2022-03-28 10:03:40|477.85|475.45|477.61|475.21|477.85|475.45|477.61|475.21|0
1648461830000|2022-03-28 10:03:50|478.08|475.68|478.08|475.68|478.08|475.68|477.85|475.45|0
1648461840000|2022-03-28 10:04:00|478.31|475.91|478.2|475.8|478.31|475.91|478.2|475.8|0
1648461850000|2022-03-28 10:04:10|478.31|475.91|478.31|475.91|478.31|475.91|478.31|475.91|0
1648461860000|2022-03-28 10:04:20|478.2|475.8|478.08|475.68|478.2|475.8|478.08|475.68|0
1648461870000|2022-03-28 10:04:30|478.2|475.8|477.84|475.44|478.2|475.8|477.84|475.44|0
1648461890000|2022-03-28 10:04:50|477.73|475.33|477.15|474.75|477.73|475.33|477.15|474.75|0
1648461900000|2022-03-28 10:05:00|477.38|474.98|477.61|475.21|477.61|475.21|477.15|474.75|0
1648461910000|2022-03-28 10:05:10|477.84|475.44|477.84|475.44|477.84|475.44|477.84|475.44|0
1648461920000|2022-03-28 10:05:20|478.08|475.68|478.31|475.91|478.31|475.91|478.08|475.68|0
1648461930000|2022-03-28 10:05:30|478.08|475.68|478.31|475.91|478.31|475.91|478.08|475.68|0
1648461940000|2022-03-28 10:05:40|477.84|475.44|477.5|475.1|477.84|475.44|477.5|475.1|0
1648461950000|2022-03-28 10:05:50|477.38|474.98|477.97|475.57|477.97|475.57|477.38|474.98|0
1648461960000|2022-03-28 10:06:00|477.84|475.44|477.97|475.57|478.08|475.68|477.84|475.44|0
1648461970000|2022-03-28 10:06:10|478.08|475.68|477.84|475.44|478.08|475.68|477.84|475.44|0
1648461980000|2022-03-28 10:06:20|477.97|475.57|477.15|474.75|477.97|475.57|477.15|474.75|0
1648461990000|2022-03-28 10:06:30|476.92|474.52|477.15|474.75|477.15|474.75|476.92|474.52|0
1648462000000|2022-03-28 10:06:40|477.38|474.98|477.61|475.21|477.61|475.21|477.27|474.87|0
1648462010000|2022-03-28 10:06:50|478.08|475.68|477.84|475.44|478.08|475.68|477.84|475.44|0
1648462020000|2022-03-28 10:07:00|477.61|475.21|477.5|475.1|477.84|475.44|477.5|475.1|0
1648462030000|2022-03-28 10:07:10|477.73|475.33|477.61|475.21|477.73|475.33|477.61|475.21|0
1648462040000|2022-03-28 10:07:20|477.84|475.44|477.61|475.21|477.84|475.44|477.61|475.21|0
1648462060000|2022-03-28 10:07:40|477.73|475.33|477.73|475.33|477.73|475.33|477.73|475.33|0
1648462070000|2022-03-28 10:07:50|477.61|475.21|477.61|475.21|477.61|475.21|477.61|475.21|0
1648462080000|2022-03-28 10:08:00|477.73|475.33|477.61|475.21|477.73|475.33|477.61|475.21|0
1648462090000|2022-03-28 10:08:10|477.84|475.44|477.61|475.21|477.84|475.44|477.61|475.21|0
1648462100000|2022-03-28 10:08:20|477.73|475.33|477.84|475.44|477.84|475.44|477.73|475.33|0
1648462110000|2022-03-28 10:08:30|477.61|475.21|477.84|475.44|477.84|475.44|477.61|475.21|0
1648462130000|2022-03-28 10:08:50|477.73|475.33|477.84|475.44|477.84|475.44|477.73|475.33|0
1648462140000|2022-03-28 10:09:00|477.73|475.33|477.15|474.75|477.73|475.33|477.15|474.75|0
1648462150000|2022-03-28 10:09:10|477.38|474.98|477.61|475.21|477.61|475.21|477.38|474.98|0
1648462160000|2022-03-28 10:09:20|477.38|474.98|477.61|475.21|477.61|475.21|477.38|474.98|0
1648462170000|2022-03-28 10:09:30|477.38|474.98|477.61|475.21|477.61|475.21|477.38|474.98|0
1648462190000|2022-03-28 10:09:50|477.84|475.44|478.08|475.68|478.08|475.68|477.84|475.44|0
1648462200000|2022-03-28 10:10:00|478.31|475.91|478.31|475.91|478.31|475.91|478.31|475.91|0
1648462210000|2022-03-28 10:10:10|478.2|475.8|478.54|476.14|478.54|476.14|478.2|475.8|0
1648462220000|2022-03-28 10:10:20|478.77|476.37|478.2|475.8|478.77|476.37|478.2|475.8|0
1648462230000|2022-03-28 10:10:30|478.08|475.68|477.73|475.33|478.08|475.68|477.73|475.33|0
1648462240000|2022-03-28 10:10:40|477.38|474.98|477.15|474.75|477.38|474.98|477.15|474.75|0
1648462250000|2022-03-28 10:10:50|477.04|474.64|477.38|474.98|477.38|474.98|477.04|474.64|0
1648462260000|2022-03-28 10:11:00|477.27|474.87|476.92|474.52|477.27|474.87|476.92|474.52|0
1648462270000|2022-03-28 10:11:10|477.27|474.87|477.38|474.98|477.38|474.98|477.27|474.87|0
1648462280000|2022-03-28 10:11:20|477.61|475.21|477.61|475.21|477.61|475.21|477.61|475.21|0
1648462290000|2022-03-28 10:11:30|477.84|475.44|477.84|475.44|477.84|475.44|477.84|475.44|0
1648462300000|2022-03-28 10:11:40|477.61|475.21|477.61|475.21|477.61|475.21|477.61|475.21|0
1648462310000|2022-03-28 10:11:50|477.84|475.44|477.84|475.44|477.84|475.44|477.84|475.44|0
1648462320000|2022-03-28 10:12:00|477.73|475.33|477.61|475.21|477.73|475.33|477.5|475.1|0
1648462330000|2022-03-28 10:12:10|477.27|474.87|477.38|474.98|477.38|474.98|477.27|474.87|0
1648462340000|2022-03-28 10:12:20|477.15|474.75|477.38|474.98|477.38|474.98|477.15|474.75|0
1648462350000|2022-03-28 10:12:30|477.5|475.1|476.92|474.52|477.5|475.1|476.92|474.52|0
1648462360000|2022-03-28 10:12:40|477.15|474.75|476.81|474.41|477.15|474.75|476.81|474.41|0
1648462370000|2022-03-28 10:12:50|476.69|474.29|476.92|474.52|476.92|474.52|476.69|474.29|0
1648462380000|2022-03-28 10:13:00|477.15|474.75|476.92|474.52|477.15|474.75|476.92|474.52|0
1648462390000|2022-03-28 10:13:10|476.69|474.29|477.15|474.75|477.15|474.75|476.69|474.29|0
1648462400000|2022-03-28 10:13:20|477.27|474.87|477.27|474.87|477.27|474.87|477.15|474.75|0
1648462410000|2022-03-28 10:13:30|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1648462420000|2022-03-28 10:13:40|477.61|475.21|477.61|475.21|477.61|475.21|477.61|475.21|0
1648462440000|2022-03-28 10:14:00|477.5|475.1|477.15|474.75|477.5|475.1|477.15|474.75|0
1648462450000|2022-03-28 10:14:10|476.92|474.52|477.38|474.98|477.38|474.98|476.92|474.52|0
1648462470000|2022-03-28 10:14:30|477.15|474.75|477.38|474.98|477.38|474.98|477.15|474.75|0
1648462480000|2022-03-28 10:14:40|477.15|474.75|476.45|474.05|477.15|474.75|476.45|474.05|0
1648462490000|2022-03-28 10:14:50|476.22|473.82|476.22|473.82|476.45|474.05|476.22|473.82|0
1648462500000|2022-03-28 10:15:00|476.45|474.05|476.45|474.05|476.45|474.05|476.45|474.05|0
1648462530000|2022-03-28 10:15:30|476.57|474.17|476.45|474.05|476.68|474.28|476.45|474.05|0
1648462540000|2022-03-28 10:15:40|476.57|474.17|476.45|474.05|476.57|474.17|476.45|474.05|0
1648462550000|2022-03-28 10:15:50|476.34|473.94|476.45|474.05|476.45|474.05|476.34|473.94|0
1648462560000|2022-03-28 10:16:00|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1648462570000|2022-03-28 10:16:10|476.45|474.05|476.57|474.17|476.57|474.17|476.45|474.05|0
1648462580000|2022-03-28 10:16:20|476.34|473.94|476.34|473.94|476.34|473.94|476.22|473.82|0
1648462590000|2022-03-28 10:16:30|476.45|474.05|476.22|473.82|476.45|474.05|476.22|473.82|0
1648462610000|2022-03-28 10:16:50|476.11|473.71|475.99|473.59|476.22|473.82|475.99|473.59|0
1648462620000|2022-03-28 10:17:00|476.22|473.82|475.99|473.59|476.22|473.82|475.99|473.59|0
1648462630000|2022-03-28 10:17:10|475.76|473.36|475.76|473.36|475.76|473.36|475.53|473.13|0
1648462640000|2022-03-28 10:17:20|475.53|473.13|475.42|473.02|475.53|473.13|475.42|473.02|0
1648462650000|2022-03-28 10:17:30|475.3|472.9|475.76|473.36|475.76|473.36|475.3|472.9|0
1648462660000|2022-03-28 10:17:40|475.53|473.13|475.3|472.9|475.53|473.13|475.3|472.9|0
1648462670000|2022-03-28 10:17:50|475.06|472.66|475.06|472.66|475.3|472.9|475.06|472.66|0
1648462680000|2022-03-28 10:18:00|475.76|473.36|475.53|473.13|475.76|473.36|475.53|473.13|0
1648462690000|2022-03-28 10:18:10|475.3|472.9|475.3|472.9|475.3|472.9|475.06|472.66|0
1648462700000|2022-03-28 10:18:20|475.06|472.66|475.06|472.66|475.06|472.66|475.06|472.66|0
1648462710000|2022-03-28 10:18:30|475.3|472.9|475.18|472.78|475.3|472.9|475.18|472.78|0
1648462720000|2022-03-28 10:18:40|475.06|472.66|474.83|472.43|475.06|472.66|474.83|472.43|0
1648462730000|2022-03-28 10:18:50|475.06|472.66|475.06|472.66|475.06|472.66|474.95|472.55|0
1648462740000|2022-03-28 10:19:00|475.18|472.78|475.06|472.66|475.3|472.9|475.06|472.66|0
1648462760000|2022-03-28 10:19:20|475.3|472.9|475.3|472.9|475.3|472.9|475.3|472.9|0
1648462770000|2022-03-28 10:19:30|475.76|473.36|475.76|473.36|475.99|473.59|475.76|473.36|0
1648462780000|2022-03-28 10:19:40|475.53|473.13|475.3|472.9|475.53|473.13|475.3|472.9|0
1648462810000|2022-03-28 10:20:10|475.53|473.13|475.76|473.36|475.76|473.36|475.53|473.13|0
1648462820000|2022-03-28 10:20:20|475.99|473.59|475.76|473.36|475.99|473.59|475.76|473.36|0
1648462830000|2022-03-28 10:20:30|475.65|473.25|475.88|473.48|475.88|473.48|475.65|473.25|0
1648462840000|2022-03-28 10:20:40|475.99|473.59|475.99|473.59|475.99|473.59|475.99|473.59|0
1648462850000|2022-03-28 10:20:50|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1648462860000|2022-03-28 10:21:00|476.68|474.28|476.45|474.05|476.68|474.28|476.45|474.05|0
1648462870000|2022-03-28 10:21:10|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1648462880000|2022-03-28 10:21:20|475.99|473.59|475.53|473.13|475.99|473.59|475.53|473.13|0
1648462890000|2022-03-28 10:21:30|475.29|472.89|475.06|472.66|475.29|472.89|475.06|472.66|0
1648462900000|2022-03-28 10:21:40|474.83|472.43|474.83|472.43|474.83|472.43|474.83|472.43|0
1648462920000|2022-03-28 10:22:00|475.06|472.66|474.83|472.43|475.06|472.66|474.83|472.43|0
1648462930000|2022-03-28 10:22:10|474.6|472.2|474.83|472.43|474.83|472.43|474.6|472.2|0
1648462940000|2022-03-28 10:22:20|474.6|472.2|474.6|472.2|474.83|472.43|474.6|472.2|0
1648462950000|2022-03-28 10:22:30|474.37|471.97|474.37|471.97|474.37|471.97|474.37|471.97|0
1648462960000|2022-03-28 10:22:40|474.14|471.74|474.14|471.74|474.14|471.74|474.14|471.74|0
1648462970000|2022-03-28 10:22:50|474.03|471.63|474.37|471.97|474.37|471.97|473.91|471.51|0
1648462990000|2022-03-28 10:23:10|474.03|471.63|474.14|471.74|474.14|471.74|474.03|471.63|0
1648463000000|2022-03-28 10:23:20|474.03|471.63|474.37|471.97|474.37|471.97|474.03|471.63|0
1648463010000|2022-03-28 10:23:30|474.49|472.09|474.6|472.2|474.6|472.2|474.49|472.09|0
1648463020000|2022-03-28 10:23:40|474.37|471.97|474.14|471.74|474.37|471.97|474.14|471.74|0
1648463030000|2022-03-28 10:23:50|474.37|471.97|474.37|471.97|474.37|471.97|474.37|471.97|0
1648463050000|2022-03-28 10:24:10|474.14|471.74|474.37|471.97|474.37|471.97|474.14|471.74|0
1648463060000|2022-03-28 10:24:20|474.6|472.2|474.6|472.2|474.6|472.2|474.6|472.2|0
1648463070000|2022-03-28 10:24:30|474.14|471.74|474.26|471.86|474.37|471.97|474.14|471.74|0
1648463080000|2022-03-28 10:24:40|474.14|471.74|474.14|471.74|474.14|471.74|474.14|471.74|0
1648463090000|2022-03-28 10:24:50|474.03|471.63|473.91|471.51|474.03|471.63|473.91|471.51|0
1648463100000|2022-03-28 10:25:00|474.03|471.63|474.14|471.74|474.14|471.74|474.03|471.63|0
1648463110000|2022-03-28 10:25:10|474.37|471.97|474.37|471.97|474.49|472.09|474.37|471.97|0
1648463120000|2022-03-28 10:25:20|474.6|472.2|474.37|471.97|474.6|472.2|474.37|471.97|0
1648463140000|2022-03-28 10:25:40|474.14|471.74|474.14|471.74|474.14|471.74|474.14|471.74|0
1648463150000|2022-03-28 10:25:50|473.91|471.51|474.03|471.63|474.03|471.63|473.91|471.51|0
1648463160000|2022-03-28 10:26:00|474.14|471.74|474.37|471.97|474.37|471.97|474.14|471.74|0
1648463170000|2022-03-28 10:26:10|474.6|472.2|474.6|472.2|474.6|472.2|474.6|472.2|0
1648463180000|2022-03-28 10:26:20|474.83|472.43|475.41|473.01|475.41|473.01|474.83|472.43|0
1648463190000|2022-03-28 10:26:30|475.29|472.89|475.18|472.78|475.29|472.89|475.18|472.78|0
1648463200000|2022-03-28 10:26:40|475.29|472.89|475.76|473.36|475.76|473.36|475.29|472.89|0
1648463210000|2022-03-28 10:26:50|475.99|473.59|475.99|473.59|476.22|473.82|475.99|473.59|0
1648463220000|2022-03-28 10:27:00|476.22|473.82|475.99|473.59|476.22|473.82|475.99|473.59|0
1648463230000|2022-03-28 10:27:10|476.11|473.71|476.34|473.94|476.45|474.05|476.11|473.71|0
1648463240000|2022-03-28 10:27:20|476.45|474.05|476.45|474.05|476.45|474.05|476.45|474.05|0
1648463250000|2022-03-28 10:27:30|476.57|474.17|476.68|474.28|476.68|474.28|476.45|474.05|0
1648463260000|2022-03-28 10:27:40|476.34|473.94|476.34|473.94|476.45|474.05|476.34|473.94|0
1648463270000|2022-03-28 10:27:50|476.22|473.82|476.22|473.82|476.22|473.82|476.22|473.82|0
1648463280000|2022-03-28 10:28:00|476.45|474.05|476.68|474.28|476.68|474.28|476.45|474.05|0
1648463290000|2022-03-28 10:28:10|477.03|474.63|476.8|474.4|477.03|474.63|476.68|474.28|0
1648463300000|2022-03-28 10:28:20|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1648463310000|2022-03-28 10:28:30|476.8|474.4|476.57|474.17|476.8|474.4|476.57|474.17|0
1648463320000|2022-03-28 10:28:40|476.8|474.4|476.91|474.51|476.91|474.51|476.8|474.4|0
1648463330000|2022-03-28 10:28:50|477.03|474.63|476.45|474.05|477.03|474.63|476.45|474.05|0
1648463340000|2022-03-28 10:29:00|476.68|474.28|476.91|474.51|476.91|474.51|476.68|474.28|0
1648463350000|2022-03-28 10:29:10|477.03|474.63|477.61|475.21|477.61|475.21|477.03|474.63|0
1648463360000|2022-03-28 10:29:20|477.73|475.33|477.61|475.21|477.84|475.44|477.61|475.21|0
1648463370000|2022-03-28 10:29:30|477.38|474.98|477.38|474.98|477.61|475.21|477.38|474.98|0
1648463380000|2022-03-28 10:29:40|477.27|474.87|477.5|475.1|477.5|475.1|477.27|474.87|0
1648463390000|2022-03-28 10:29:50|477.61|475.21|477.61|475.21|477.61|475.21|477.5|475.1|0
1648463400000|2022-03-28 10:30:00|477.5|475.1|477.61|475.21|477.61|475.21|477.5|475.1|0
1648463410000|2022-03-28 10:30:10|477.84|475.44|477.38|474.98|477.84|475.44|477.38|474.98|0
1648463420000|2022-03-28 10:30:20|477.5|475.1|477.61|475.21|477.61|475.21|477.5|475.1|0
1648463430000|2022-03-28 10:30:30|477.84|475.44|477.84|475.44|477.84|475.44|477.84|475.44|0
1648463440000|2022-03-28 10:30:40|477.73|475.33|477.61|475.21|477.73|475.33|477.61|475.21|0
1648463450000|2022-03-28 10:30:50|477.5|475.1|477.15|474.75|477.61|475.21|477.15|474.75|0
1648463460000|2022-03-28 10:31:00|476.8|474.4|477.15|474.75|477.15|474.75|476.8|474.4|0
1648463470000|2022-03-28 10:31:10|477.03|474.63|477.15|474.75|477.15|474.75|477.03|474.63|0
1648463480000|2022-03-28 10:31:20|477.61|475.21|477.84|475.44|477.84|475.44|477.61|475.21|0
1648463490000|2022-03-28 10:31:30|477.61|475.21|477.73|475.33|477.73|475.33|477.61|475.21|0
1648463500000|2022-03-28 10:31:40|477.84|475.44|478.3|475.9|478.3|475.9|477.84|475.44|0
1648463510000|2022-03-28 10:31:50|478.07|475.67|477.84|475.44|478.07|475.67|477.84|475.44|0
1648463540000|2022-03-28 10:32:20|477.73|475.33|477.96|475.56|477.96|475.56|477.73|475.33|0
1648463550000|2022-03-28 10:32:30|478.07|475.67|477.84|475.44|478.07|475.67|477.84|475.44|0
1648463560000|2022-03-28 10:32:40|478.07|475.67|478.07|475.67|478.07|475.67|478.07|475.67|0
1648463570000|2022-03-28 10:32:50|477.96|475.56|478.07|475.67|478.07|475.67|477.96|475.56|0
1648463580000|2022-03-28 10:33:00|478.3|475.9|477.96|475.56|478.3|475.9|477.84|475.44|0
1648463590000|2022-03-28 10:33:10|477.84|475.44|477.84|475.44|478.07|475.67|477.84|475.44|0
1648463600000|2022-03-28 10:33:20|477.61|475.21|477.38|474.98|477.61|475.21|477.38|474.98|0
1648463610000|2022-03-28 10:33:30|477.14|474.74|477.27|474.87|477.27|474.87|476.91|474.51|0
1648463620000|2022-03-28 10:33:40|477.38|474.98|476.91|474.51|477.38|474.98|476.91|474.51|0
1648463630000|2022-03-28 10:33:50|477.03|474.63|477.38|474.98|477.38|474.98|477.03|474.63|0
1648463640000|2022-03-28 10:34:00|477.61|475.21|477.61|475.21|477.84|475.44|477.61|475.21|0
1648463650000|2022-03-28 10:34:10|477.5|475.1|477.5|475.1|477.5|475.1|477.5|475.1|0
1648463660000|2022-03-28 10:34:20|477.38|474.98|477.61|475.21|477.61|475.21|477.38|474.98|0
1648463670000|2022-03-28 10:34:30|477.5|475.1|477.38|474.98|477.5|475.1|477.38|474.98|0
1648463690000|2022-03-28 10:34:50|477.5|475.1|477.5|475.1|477.5|475.1|477.5|475.1|0
1648463700000|2022-03-28 10:35:00|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1648463710000|2022-03-28 10:35:10|477.61|475.21|477.84|475.44|477.84|475.44|477.61|475.21|0
1648463720000|2022-03-28 10:35:20|477.61|475.21|477.5|475.1|477.61|475.21|477.38|474.98|0
1648463730000|2022-03-28 10:35:30|477.38|474.98|477.61|475.21|477.61|475.21|477.38|474.98|0
1648463740000|2022-03-28 10:35:40|477.84|475.44|477.84|475.44|477.84|475.44|477.84|475.44|0
1648463750000|2022-03-28 10:35:50|477.73|475.33|477.61|475.21|477.73|475.33|477.61|475.21|0
1648463760000|2022-03-28 10:36:00|477.5|475.1|477.61|475.21|477.61|475.21|477.38|474.98|0
1648463770000|2022-03-28 10:36:10|477.84|475.44|477.84|475.44|477.84|475.44|477.84|475.44|0
1648463780000|2022-03-28 10:36:20|477.96|475.56|477.84|475.44|477.96|475.56|477.84|475.44|0
1648463790000|2022-03-28 10:36:30|478.19|475.79|478.3|475.9|478.3|475.9|478.19|475.79|0
1648463800000|2022-03-28 10:36:40|478.19|475.79|478.3|475.9|478.3|475.9|478.19|475.79|0
1648463810000|2022-03-28 10:36:50|478.07|475.67|477.84|475.44|478.07|475.67|477.84|475.44|0
1648463820000|2022-03-28 10:37:00|477.61|475.21|477.38|474.98|477.61|475.21|477.38|474.98|0
1648463830000|2022-03-28 10:37:10|477.61|475.21|477.61|475.21|477.61|475.21|477.61|475.21|0
1648463840000|2022-03-28 10:37:20|477.84|475.44|477.84|475.44|477.84|475.44|477.84|475.44|0
1648463850000|2022-03-28 10:37:30|477.73|475.33|477.84|475.44|477.84|475.44|477.73|475.33|0
1648463860000|2022-03-28 10:37:40|477.61|475.21|477.61|475.21|477.61|475.21|477.61|475.21|0
1648463870000|2022-03-28 10:37:50|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1648463880000|2022-03-28 10:38:00|477.5|475.1|477.61|475.21|477.61|475.21|477.5|475.1|0
1648463890000|2022-03-28 10:38:10|477.5|475.1|477.38|474.98|477.5|475.1|477.38|474.98|0
1648463900000|2022-03-28 10:38:20|477.14|474.74|477.14|474.74|477.14|474.74|477.14|474.74|0
1648463910000|2022-03-28 10:38:30|477.38|474.98|477.26|474.86|477.38|474.98|477.26|474.86|0
1648463920000|2022-03-28 10:38:40|477.14|474.74|477.14|474.74|477.14|474.74|477.03|474.63|0
1648463930000|2022-03-28 10:38:50|477.03|474.63|477.26|474.86|477.26|474.86|477.03|474.63|0
1648463940000|2022-03-28 10:39:00|477.38|474.98|477.14|474.74|477.38|474.98|476.91|474.51|0
1648463950000|2022-03-28 10:39:10|477.03|474.63|476.91|474.51|477.03|474.63|476.91|474.51|0
1648463960000|2022-03-28 10:39:20|476.68|474.28|476.45|474.05|476.68|474.28|476.45|474.05|0
1648463970000|2022-03-28 10:39:30|476.68|474.28|476.45|474.05|476.68|474.28|476.34|473.94|0
1648463980000|2022-03-28 10:39:40|476.11|473.71|476.22|473.82|476.22|473.82|475.99|473.59|0
1648463990000|2022-03-28 10:39:50|475.99|473.59|476.11|473.71|476.11|473.71|475.87|473.47|0
1648464000000|2022-03-28 10:40:00|475.99|473.59|475.75|473.35|475.99|473.59|475.75|473.35|0
1648464010000|2022-03-28 10:40:10|475.64|473.24|475.52|473.12|475.64|473.24|475.52|473.12|0
1648464020000|2022-03-28 10:40:20|475.75|473.35|475.06|472.66|475.75|473.35|475.06|472.66|0
1648464030000|2022-03-28 10:40:30|474.83|472.43|475.06|472.66|475.06|472.66|474.83|472.43|0
1648464040000|2022-03-28 10:40:40|475.18|472.78|475.06|472.66|475.29|472.89|475.06|472.66|0
1648464050000|2022-03-28 10:40:50|475.18|472.78|475.41|473.01|475.41|473.01|475.18|472.78|0
1648464060000|2022-03-28 10:41:00|475.29|472.89|475.87|473.47|475.87|473.47|475.29|472.89|0
1648464070000|2022-03-28 10:41:10|475.75|473.35|475.52|473.12|475.99|473.59|475.52|473.12|0
1648464080000|2022-03-28 10:41:20|475.29|472.89|475.29|472.89|475.29|472.89|475.29|472.89|0
1648464090000|2022-03-28 10:41:30|475.06|472.66|475.06|472.66|475.06|472.66|475.06|472.66|0
1648464100000|2022-03-28 10:41:40|475.18|472.78|475.18|472.78|475.18|472.78|475.18|472.78|0
1648464110000|2022-03-28 10:41:50|475.06|472.66|475.06|472.66|475.06|472.66|475.06|472.66|0
1648464130000|2022-03-28 10:42:10|475.29|472.89|475.29|472.89|475.29|472.89|475.29|472.89|0
1648464140000|2022-03-28 10:42:20|475.06|472.66|475.06|472.66|475.06|472.66|475.06|472.66|0
1648464150000|2022-03-28 10:42:30|474.83|472.43|474.83|472.43|474.83|472.43|474.83|472.43|0
1648464160000|2022-03-28 10:42:40|474.95|472.55|475.06|472.66|475.06|472.66|474.95|472.55|0
1648464170000|2022-03-28 10:42:50|474.83|472.43|474.83|472.43|474.83|472.43|474.83|472.43|0
1648464200000|2022-03-28 10:43:20|475.06|472.66|474.95|472.55|475.06|472.66|474.83|472.43|0
1648464210000|2022-03-28 10:43:30|475.06|472.66|474.83|472.43|475.06|472.66|474.72|472.32|0
1648464220000|2022-03-28 10:43:40|474.72|472.32|474.6|472.2|474.72|472.32|474.6|472.2|0
1648464240000|2022-03-28 10:44:00|474.37|471.97|474.13|471.73|474.37|471.97|474.13|471.73|0
1648464250000|2022-03-28 10:44:10|473.9|471.5|473.9|471.5|473.9|471.5|473.67|471.27|0
1648464260000|2022-03-28 10:44:20|473.44|471.04|473.44|471.04|473.56|471.16|473.44|471.04|0
1648464270000|2022-03-28 10:44:30|473.67|471.27|473.9|471.5|473.9|471.5|473.67|471.27|0
1648464280000|2022-03-28 10:44:40|474.13|471.73|474.37|471.97|474.37|471.97|474.02|471.62|0
1648464290000|2022-03-28 10:44:50|474.6|472.2|474.6|472.2|474.6|472.2|474.6|472.2|0
1648464300000|2022-03-28 10:45:00|474.83|472.43|474.83|472.43|474.83|472.43|474.83|472.43|0
1648464310000|2022-03-28 10:45:10|474.6|472.2|475.29|472.89|475.29|472.89|474.6|472.2|0
1648464320000|2022-03-28 10:45:20|475.06|472.66|475.06|472.66|475.06|472.66|474.95|472.55|0
1648464330000|2022-03-28 10:45:30|475.29|472.89|475.29|472.89|475.29|472.89|475.29|472.89|0
1648464340000|2022-03-28 10:45:40|475.06|472.66|475.06|472.66|475.29|472.89|475.06|472.66|0
1648464350000|2022-03-28 10:45:50|474.83|472.43|475.06|472.66|475.06|472.66|474.83|472.43|0
1648464360000|2022-03-28 10:46:00|475.18|472.78|474.95|472.55|475.18|472.78|474.95|472.55|0
1648464370000|2022-03-28 10:46:10|474.72|472.32|473.21|470.81|474.72|472.32|473.21|470.81|0
1648464380000|2022-03-28 10:46:20|473.44|471.04|473.79|471.39|473.79|471.39|473.44|471.04|0
1648464390000|2022-03-28 10:46:30|473.56|471.16|473.56|471.16|473.56|471.16|473.56|471.16|0
1648464400000|2022-03-28 10:46:40|473.67|471.27|473.67|471.27|473.67|471.27|473.44|471.04|0
1648464410000|2022-03-28 10:46:50|473.44|471.04|473.67|471.27|473.67|471.27|473.44|471.04|0
1648464420000|2022-03-28 10:47:00|473.44|471.04|473.44|471.04|473.56|471.16|473.44|471.04|0
1648464430000|2022-03-28 10:47:10|473.67|471.27|473.44|471.04|473.67|471.27|473.44|471.04|0
1648464440000|2022-03-28 10:47:20|473.56|471.16|473.67|471.27|473.67|471.27|473.56|471.16|0
1648464460000|2022-03-28 10:47:40|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1648464470000|2022-03-28 10:47:50|473.33|470.93|473.33|470.93|473.33|470.93|473.33|470.93|0
1648464480000|2022-03-28 10:48:00|473.21|470.81|472.98|470.58|473.21|470.81|472.98|470.58|0
1648464490000|2022-03-28 10:48:10|472.75|470.35|472.52|470.12|472.75|470.35|472.52|470.12|0
1648464500000|2022-03-28 10:48:20|472.28|469.88|472.52|470.12|472.52|470.12|472.28|469.88|0
1648464510000|2022-03-28 10:48:30|472.64|470.24|472.28|469.88|472.64|470.24|472.28|469.88|0
1648464520000|2022-03-28 10:48:40|472.4|470|472.28|469.88|472.4|470|472.28|469.88|0
1648464530000|2022-03-28 10:48:50|472.52|470.12|472.52|470.12|472.52|470.12|472.28|469.88|0
1648464540000|2022-03-28 10:49:00|472.75|470.35|472.75|470.35|472.75|470.35|472.52|470.12|0
1648464550000|2022-03-28 10:49:10|472.87|470.47|472.98|470.58|472.98|470.58|472.75|470.35|0
1648464560000|2022-03-28 10:49:20|472.87|470.47|472.87|470.47|472.98|470.58|472.75|470.35|0
1648464570000|2022-03-28 10:49:30|472.98|470.58|472.98|470.58|472.98|470.58|472.75|470.35|0
1648464580000|2022-03-28 10:49:40|472.75|470.35|472.75|470.35|472.75|470.35|472.75|470.35|0
1648464590000|2022-03-28 10:49:50|472.98|470.58|472.98|470.58|472.98|470.58|472.98|470.58|0
1648464600000|2022-03-28 10:50:00|473.21|470.81|473.21|470.81|473.21|470.81|473.21|470.81|0
1648464610000|2022-03-28 10:50:10|473.44|471.04|473.33|470.93|473.44|471.04|473.33|470.93|0
1648464620000|2022-03-28 10:50:20|473.44|471.04|473.44|471.04|473.44|471.04|473.33|470.93|0
1648464630000|2022-03-28 10:50:30|473.33|470.93|473.44|471.04|473.44|471.04|473.33|470.93|0
1648464640000|2022-03-28 10:50:40|473.67|471.27|472.75|470.35|473.67|471.27|472.75|470.35|0
1648464650000|2022-03-28 10:50:50|472.52|470.12|472.75|470.35|472.75|470.35|472.52|470.12|0
1648464680000|2022-03-28 10:51:20|472.64|470.24|472.52|470.12|472.64|470.24|472.52|470.12|0
1648464690000|2022-03-28 10:51:30|472.75|470.35|472.75|470.35|472.75|470.35|472.75|470.35|0
1648464700000|2022-03-28 10:51:40|472.52|470.12|472.52|470.12|472.52|470.12|472.28|469.88|0
1648464710000|2022-03-28 10:51:50|472.98|470.58|473.44|471.04|473.9|471.5|472.98|470.58|0
1648464730000|2022-03-28 10:52:10|473.21|470.81|473.21|470.81|473.21|470.81|473.21|470.81|0
1648464740000|2022-03-28 10:52:20|473.67|471.27|473.67|471.27|473.67|471.27|473.67|471.27|0
1648464750000|2022-03-28 10:52:30|473.9|471.5|473.79|471.39|473.9|471.5|473.79|471.39|0
1648464760000|2022-03-28 10:52:40|473.9|471.5|473.9|471.5|473.9|471.5|473.9|471.5|0
1648464770000|2022-03-28 10:52:50|473.67|471.27|473.9|471.5|473.9|471.5|473.67|471.27|0
1648464780000|2022-03-28 10:53:00|474.02|471.62|473.44|471.04|474.13|471.73|473.44|471.04|0
1648464790000|2022-03-28 10:53:10|473.67|471.27|473.56|471.16|473.67|471.27|473.56|471.16|0
1648464800000|2022-03-28 10:53:20|473.67|471.27|473.67|471.27|473.67|471.27|473.67|471.27|0
1648464810000|2022-03-28 10:53:30|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1648464820000|2022-03-28 10:53:40|473.67|471.27|473.9|471.5|473.9|471.5|473.67|471.27|0
1648464840000|2022-03-28 10:54:00|474.13|471.73|474.13|471.73|474.13|471.73|474.13|471.73|0
1648464860000|2022-03-28 10:54:20|474.6|472.2|474.59|472.19|474.6|472.2|474.59|472.19|0
1648464870000|2022-03-28 10:54:30|474.48|472.08|474.25|471.85|474.48|472.08|474.25|471.85|0
1648464880000|2022-03-28 10:54:40|474.13|471.73|474.13|471.73|474.13|471.73|474.13|471.73|0
1648464900000|2022-03-28 10:55:00|474.02|471.62|474.02|471.62|474.02|471.62|474.02|471.62|0
1648464910000|2022-03-28 10:55:10|474.13|471.73|474.13|471.73|474.13|471.73|474.13|471.73|0
1648464920000|2022-03-28 10:55:20|474.02|471.62|473.9|471.5|474.02|471.62|473.9|471.5|0
1648464950000|2022-03-28 10:55:50|473.67|471.27|473.56|471.16|473.67|471.27|473.56|471.16|0
1648464960000|2022-03-28 10:56:00|473.67|471.27|474.02|471.62|474.02|471.62|473.67|471.27|0
1648464970000|2022-03-28 10:56:10|474.13|471.73|474.13|471.73|474.13|471.73|474.02|471.62|0
1648464990000|2022-03-28 10:56:30|474.36|471.96|475.98|473.58|475.98|473.58|474.36|471.96|0
1648465000000|2022-03-28 10:56:40|475.87|473.47|475.75|473.35|475.87|473.47|475.75|473.35|0
1648465010000|2022-03-28 10:56:50|475.98|473.58|475.98|473.58|475.98|473.58|475.98|473.58|0
1648465020000|2022-03-28 10:57:00|475.75|473.35|475.75|473.35|475.75|473.35|475.75|473.35|0
1648465030000|2022-03-28 10:57:10|475.52|473.12|475.52|473.12|475.75|473.35|475.52|473.12|0
1648465040000|2022-03-28 10:57:20|475.29|472.89|475.52|473.12|475.52|473.12|475.29|472.89|0
1648465050000|2022-03-28 10:57:30|475.64|473.24|475.52|473.12|475.64|473.24|475.29|472.89|0
1648465060000|2022-03-28 10:57:40|475.41|473.01|475.52|473.12|475.52|473.12|475.41|473.01|0
1648465070000|2022-03-28 10:57:50|475.41|473.01|475.29|472.89|475.41|473.01|475.29|472.89|0
1648465080000|2022-03-28 10:58:00|475.41|473.01|475.29|472.89|475.41|473.01|475.29|472.89|0
1648465090000|2022-03-28 10:58:10|475.52|473.12|475.64|473.24|475.75|473.35|475.52|473.12|0
1648465100000|2022-03-28 10:58:20|475.29|472.89|475.29|472.89|475.29|472.89|475.29|472.89|0
1648465110000|2022-03-28 10:58:30|475.18|472.78|475.18|472.78|475.18|472.78|475.18|472.78|0
1648465120000|2022-03-28 10:58:40|475.06|472.66|474.36|471.96|475.06|472.66|474.36|471.96|0
1648465130000|2022-03-28 10:58:50|474.48|472.08|474.59|472.19|474.59|472.19|474.13|471.73|0
1648465140000|2022-03-28 10:59:00|474.36|471.96|474.36|471.96|474.36|471.96|474.36|471.96|0
1648465150000|2022-03-28 10:59:10|474.13|471.73|474.13|471.73|474.36|471.96|474.13|471.73|0
1648465160000|2022-03-28 10:59:20|474.36|471.96|474.25|471.85|474.36|471.96|474.25|471.85|0
1648465170000|2022-03-28 10:59:30|474.36|471.96|474.25|471.85|474.36|471.96|474.25|471.85|0
1648465180000|2022-03-28 10:59:40|474.13|471.73|474.13|471.73|474.25|471.85|474.13|471.73|0
1648465190000|2022-03-28 10:59:50|474.02|471.62|474.02|471.62|474.02|471.62|474.02|471.62|0
1648465200000|2022-03-28 11:00:00|473.44|471.04|473.56|471.16|473.56|471.16|473.44|471.04|0
1648465210000|2022-03-28 11:00:10|473.44|471.04|472.98|470.58|473.44|471.04|472.98|470.58|0
1648465220000|2022-03-28 11:00:20|472.74|470.34|472.28|469.88|472.74|470.34|471.82|469.42|0
1648465230000|2022-03-28 11:00:30|472.17|469.77|472.05|469.65|472.17|469.77|472.05|469.65|0
1648465240000|2022-03-28 11:00:40|472.28|469.88|472.51|470.11|472.51|470.11|472.28|469.88|0
1648465250000|2022-03-28 11:00:50|472.28|469.88|472.28|469.88|472.28|469.88|472.28|469.88|0
1648465260000|2022-03-28 11:01:00|472.51|470.11|472.74|470.34|472.98|470.58|472.51|470.11|0
1648465270000|2022-03-28 11:01:10|472.86|470.46|472.74|470.34|472.86|470.46|472.63|470.23|0
1648465280000|2022-03-28 11:01:20|472.98|470.58|472.51|470.11|472.98|470.58|472.51|470.11|0
1648465290000|2022-03-28 11:01:30|472.17|469.77|472.28|469.88|472.28|469.88|472.17|469.77|0
1648465300000|2022-03-28 11:01:40|472.51|470.11|472.05|469.65|472.51|470.11|472.05|469.65|0
1648465310000|2022-03-28 11:01:50|472.17|469.77|472.28|469.88|472.28|469.88|472.05|469.65|0
1648465320000|2022-03-28 11:02:00|472.17|469.77|472.05|469.65|472.17|469.77|472.05|469.65|0
1648465330000|2022-03-28 11:02:10|472.51|470.11|472.05|469.65|472.51|470.11|472.05|469.65|0
1648465340000|2022-03-28 11:02:20|472.28|469.88|472.28|469.88|472.28|469.88|472.28|469.88|0
1648465350000|2022-03-28 11:02:30|472.51|470.11|472.51|470.11|472.51|470.11|472.51|470.11|0
1648465360000|2022-03-28 11:02:40|472.28|469.88|472.28|469.88|472.28|469.88|472.05|469.65|0
1648465370000|2022-03-28 11:02:50|472.51|470.11|472.05|469.65|472.51|470.11|472.05|469.65|0
1648465380000|2022-03-28 11:03:00|472.28|469.88|472.51|470.11|472.51|470.11|472.28|469.88|0
1648465390000|2022-03-28 11:03:10|472.17|469.77|472.17|469.77|472.28|469.88|472.17|469.77|0
1648465400000|2022-03-28 11:03:20|472.28|469.88|472.05|469.65|472.28|469.88|472.05|469.65|0
1648465410000|2022-03-28 11:03:30|472.28|469.88|472.97|470.57|472.97|470.57|472.28|469.88|0
1648465420000|2022-03-28 11:03:40|472.74|470.34|472.74|470.34|472.74|470.34|472.74|470.34|0
1648465430000|2022-03-28 11:03:50|472.28|469.88|472.28|469.88|472.28|469.88|472.05|469.65|0
1648465440000|2022-03-28 11:04:00|472.17|469.77|471.82|469.42|472.17|469.77|471.82|469.42|0
1648465450000|2022-03-28 11:04:10|471.59|469.19|471.59|469.19|471.59|469.19|471.59|469.19|0
1648465480000|2022-03-28 11:04:40|471.36|468.96|471.59|469.19|471.59|469.19|471.36|468.96|0
1648465490000|2022-03-28 11:04:50|471.36|468.96|471.36|468.96|471.36|468.96|471.36|468.96|0
1648465500000|2022-03-28 11:05:00|471.59|469.19|471.82|469.42|471.82|469.42|471.59|469.19|0
1648465510000|2022-03-28 11:05:10|471.59|469.19|471.82|469.42|471.82|469.42|471.59|469.19|0
1648465520000|2022-03-28 11:05:20|472.05|469.65|472.05|469.65|472.05|469.65|472.05|469.65|0
1648465530000|2022-03-28 11:05:30|471.82|469.42|471.71|469.31|471.82|469.42|471.71|469.31|0
1648465540000|2022-03-28 11:05:40|471.82|469.42|471.82|469.42|471.82|469.42|471.82|469.42|0
1648465550000|2022-03-28 11:05:50|472.05|469.65|472.05|469.65|472.05|469.65|472.05|469.65|0
1648465560000|2022-03-28 11:06:00|471.82|469.42|471.82|469.42|471.82|469.42|471.71|469.31|0
1648465570000|2022-03-28 11:06:10|472.05|469.65|471.82|469.42|472.05|469.65|471.82|469.42|0
1648465600000|2022-03-28 11:06:40|472.05|469.65|472.05|469.65|472.05|469.65|472.05|469.65|0
1648465610000|2022-03-28 11:06:50|471.94|469.54|472.05|469.65|472.05|469.65|471.94|469.54|0
1648465620000|2022-03-28 11:07:00|472.28|469.88|472.05|469.65|472.28|469.88|472.05|469.65|0
1648465630000|2022-03-28 11:07:10|471.82|469.42|471.82|469.42|471.82|469.42|471.82|469.42|0
1648465640000|2022-03-28 11:07:20|472.05|469.65|471.94|469.54|472.05|469.65|471.82|469.42|0
1648465650000|2022-03-28 11:07:30|472.05|469.65|472.05|469.65|472.28|469.88|472.05|469.65|0
1648465660000|2022-03-28 11:07:40|472.28|469.88|472.05|469.65|472.28|469.88|472.05|469.65|0
1648465670000|2022-03-28 11:07:50|472.28|469.88|472.05|469.65|472.28|469.88|472.05|469.65|0
1648465690000|2022-03-28 11:08:10|471.36|468.96|471.36|468.96|471.36|468.96|471.36|468.96|0
1648465710000|2022-03-28 11:08:30|471.42|469.02|470.04|467.64|471.42|469.02|469.58|467.18|0
1648465720000|2022-03-28 11:08:40|470.27|467.87|469.66|467.26|470.27|467.87|469.66|467.26|0
1648465730000|2022-03-28 11:08:50|469.43|467.03|468.97|466.57|469.43|467.03|468.97|466.57|0
1648465740000|2022-03-28 11:09:00|468.73|466.33|468.73|466.33|468.97|466.57|468.73|466.33|0
1648465750000|2022-03-28 11:09:10|469.09|466.69|468.97|466.57|469.09|466.69|468.97|466.57|0
1648465760000|2022-03-28 11:09:20|469.2|466.8|469.2|466.8|469.2|466.8|469.2|466.8|0
1648465770000|2022-03-28 11:09:30|468.97|466.57|469.09|466.69|469.2|466.8|468.97|466.57|0
1648465780000|2022-03-28 11:09:40|469.2|466.8|468.97|466.57|469.2|466.8|468.97|466.57|0
1648465790000|2022-03-28 11:09:50|468.73|466.33|468.97|466.57|468.97|466.57|468.73|466.33|0
1648465800000|2022-03-28 11:10:00|468.73|466.33|467.81|465.41|468.73|466.33|467.81|465.41|0
1648465810000|2022-03-28 11:10:10|467.58|465.18|467.93|465.53|467.93|465.53|467.58|465.18|0
1648465820000|2022-03-28 11:10:20|468.04|465.64|468.5|466.1|468.73|466.33|468.04|465.64|0
1648465830000|2022-03-28 11:10:30|468.27|465.87|468.27|465.87|468.27|465.87|468.27|465.87|0
1648465840000|2022-03-28 11:10:40|468.04|465.64|468.27|465.87|468.27|465.87|468.04|465.64|0
1648465850000|2022-03-28 11:10:50|468.04|465.64|468.27|465.87|468.27|465.87|468.04|465.64|0
1648465860000|2022-03-28 11:11:00|468.04|465.64|468.27|465.87|468.27|465.87|468.04|465.64|0
1648465870000|2022-03-28 11:11:10|468.04|465.64|468.27|465.87|468.27|465.87|468.04|465.64|0
1648465890000|2022-03-28 11:11:30|468.73|466.33|468.04|465.64|468.73|466.33|468.04|465.64|0
1648465900000|2022-03-28 11:11:40|467.93|465.53|468.27|465.87|468.27|465.87|467.93|465.53|0
1648465910000|2022-03-28 11:11:50|468.5|466.1|468.73|466.33|468.73|466.33|468.5|466.1|0
1648465920000|2022-03-28 11:12:00|468.97|466.57|469.09|466.69|469.2|466.8|468.97|466.57|0
1648465930000|2022-03-28 11:12:10|468.97|466.57|469.2|466.8|469.43|467.03|468.97|466.57|0
1648465940000|2022-03-28 11:12:20|469.66|467.26|470.12|467.72|470.12|467.72|469.66|467.26|0
1648465950000|2022-03-28 11:12:30|470.35|467.95|470.35|467.95|470.35|467.95|470.35|467.95|0
1648465960000|2022-03-28 11:12:40|470.47|468.07|470.24|467.84|470.47|468.07|470.24|467.84|0
1648465970000|2022-03-28 11:12:50|470.12|467.72|470.01|467.61|470.12|467.72|469.89|467.49|0
1648465980000|2022-03-28 11:13:00|470.12|467.72|469.66|467.26|470.12|467.72|469.66|467.26|0
1648465990000|2022-03-28 11:13:10|470.12|467.72|470.12|467.72|470.12|467.72|470.12|467.72|0
1648466000000|2022-03-28 11:13:20|469.89|467.49|470.12|467.72|470.12|467.72|469.89|467.49|0
1648466010000|2022-03-28 11:13:30|469.89|467.49|469.89|467.49|469.89|467.49|469.78|467.38|0
1648466020000|2022-03-28 11:13:40|469.78|467.38|469.89|467.49|469.89|467.49|469.78|467.38|0
1648466030000|2022-03-28 11:13:50|469.78|467.38|469.89|467.49|469.89|467.49|469.78|467.38|0
1648466040000|2022-03-28 11:14:00|469.66|467.26|469.66|467.26|469.89|467.49|469.66|467.26|0
1648466050000|2022-03-28 11:14:10|469.43|467.03|469.2|466.8|469.43|467.03|469.2|466.8|0
1648466060000|2022-03-28 11:14:20|468.96|466.56|468.96|466.56|468.96|466.56|468.96|466.56|0
1648466070000|2022-03-28 11:14:30|469.09|466.69|469.2|466.8|469.2|466.8|469.09|466.69|0
1648466090000|2022-03-28 11:14:50|468.96|466.56|469.2|466.8|469.2|466.8|468.96|466.56|0
1648466100000|2022-03-28 11:15:00|469.32|466.92|469.43|467.03|469.43|467.03|469.32|466.92|0
1648466110000|2022-03-28 11:15:10|469.2|466.8|469.32|466.92|469.32|466.92|469.2|466.8|0
1648466120000|2022-03-28 11:15:20|469.2|466.8|469.2|466.8|469.2|466.8|469.2|466.8|0
1648466130000|2022-03-28 11:15:30|469.43|467.03|469.43|467.03|469.43|467.03|469.43|467.03|0
1648466140000|2022-03-28 11:15:40|469.32|466.92|468.96|466.56|469.32|466.92|468.96|466.56|0
1648466150000|2022-03-28 11:15:50|469.2|466.8|469.2|466.8|469.43|467.03|469.2|466.8|0
1648466160000|2022-03-28 11:16:00|469.32|466.92|468.96|466.56|469.32|466.92|468.96|466.56|0
1648466170000|2022-03-28 11:16:10|469.2|466.8|469.2|466.8|469.2|466.8|469.2|466.8|0
1648466180000|2022-03-28 11:16:20|469.32|466.92|469.2|466.8|469.32|466.92|469.2|466.8|0
1648466190000|2022-03-28 11:16:30|469.08|466.68|469.43|467.03|469.43|467.03|469.08|466.68|0
1648466200000|2022-03-28 11:16:40|469.32|466.92|469.43|467.03|469.43|467.03|469.32|466.92|0
1648466210000|2022-03-28 11:16:50|468.96|466.56|468.85|466.45|468.96|466.56|468.85|466.45|0
1648466220000|2022-03-28 11:17:00|468.96|466.56|468.96|466.56|468.96|466.56|468.73|466.33|0
1648466230000|2022-03-28 11:17:10|468.5|466.1|468.04|465.64|468.5|466.1|468.04|465.64|0
1648466240000|2022-03-28 11:17:20|467.93|465.53|467.93|465.53|467.93|465.53|467.93|465.53|0
1648466250000|2022-03-28 11:17:30|468.04|465.64|467.81|465.41|468.04|465.64|467.81|465.41|0
1648466260000|2022-03-28 11:17:40|468.04|465.64|468.04|465.64|468.04|465.64|468.04|465.64|0
1648466270000|2022-03-28 11:17:50|467.81|465.41|467.81|465.41|467.81|465.41|467.81|465.41|0
1648466280000|2022-03-28 11:18:00|467.58|465.18|467.58|465.18|467.58|465.18|467.47|465.07|0
1648466290000|2022-03-28 11:18:10|467.35|464.95|467.58|465.18|467.58|465.18|467.35|464.95|0
1648466300000|2022-03-28 11:18:20|467.81|465.41|467.93|465.53|467.93|465.53|467.81|465.41|0
1648466310000|2022-03-28 11:18:30|467.81|465.41|467.81|465.41|467.81|465.41|467.81|465.41|0
1648466320000|2022-03-28 11:18:40|467.58|465.18|467.58|465.18|467.58|465.18|467.47|465.07|0
1648466330000|2022-03-28 11:18:50|467.47|465.07|467.58|465.18|467.58|465.18|467.35|464.95|0
1648466340000|2022-03-28 11:19:00|467.35|464.95|467.23|464.83|467.35|464.95|467.11|464.71|0
1648466350000|2022-03-28 11:19:10|467.11|464.71|466.65|464.25|467.11|464.71|466.65|464.25|0
1648466360000|2022-03-28 11:19:20|466.88|464.48|466.65|464.25|466.88|464.48|466.65|464.25|0
1648466370000|2022-03-28 11:19:30|466.42|464.02|466.65|464.25|466.65|464.25|466.42|464.02|0
1648466380000|2022-03-28 11:19:40|466.42|464.02|466.42|464.02|466.42|464.02|466.42|464.02|0
1648466400000|2022-03-28 11:20:00|466.65|464.25|466.65|464.25|466.65|464.25|466.65|464.25|0
1648466420000|2022-03-28 11:20:20|466.42|464.02|466.19|463.79|466.42|464.02|466.19|463.79|0
1648466430000|2022-03-28 11:20:30|466.42|464.02|466.19|463.79|466.42|464.02|466.19|463.79|0
1648466440000|2022-03-28 11:20:40|466.42|464.02|466.65|464.25|466.65|464.25|466.42|464.02|0
1648466450000|2022-03-28 11:20:50|466.88|464.48|466.65|464.25|466.88|464.48|466.65|464.25|0
1648466460000|2022-03-28 11:21:00|466.42|464.02|466.65|464.25|466.65|464.25|466.42|464.02|0
1648466470000|2022-03-28 11:21:10|466.88|464.48|466.65|464.25|466.88|464.48|466.54|464.14|0
1648466480000|2022-03-28 11:21:20|466.42|464.02|466.42|464.02|466.42|464.02|466.42|464.02|0
1648466490000|2022-03-28 11:21:30|466.65|464.25|466.88|464.48|466.88|464.48|466.65|464.25|0
1648466510000|2022-03-28 11:21:50|467.11|464.71|467.34|464.94|467.58|465.18|467.11|464.71|0
1648466520000|2022-03-28 11:22:00|467.23|464.83|467.34|464.94|467.34|464.94|467.23|464.83|0
1648466530000|2022-03-28 11:22:10|467.11|464.71|467.11|464.71|467.11|464.71|467.11|464.71|0
1648466540000|2022-03-28 11:22:20|466.88|464.48|466.88|464.48|466.88|464.48|466.88|464.48|0
1648466560000|2022-03-28 11:22:40|467.11|464.71|466.88|464.48|467.11|464.71|466.88|464.48|0
1648466570000|2022-03-28 11:22:50|467.34|464.94|467.11|464.71|467.34|464.94|467.11|464.71|0
1648466580000|2022-03-28 11:23:00|467.34|464.94|467.11|464.71|467.34|464.94|467.11|464.71|0
1648466590000|2022-03-28 11:23:10|467.34|464.94|467.81|465.41|467.81|465.41|467.34|464.94|0
1648466600000|2022-03-28 11:23:20|467.58|465.18|467.58|465.18|467.58|465.18|467.58|465.18|0
1648466610000|2022-03-28 11:23:30|467.34|464.94|467.34|464.94|467.34|464.94|467.34|464.94|0
1648466620000|2022-03-28 11:23:40|467.46|465.06|467.34|464.94|467.58|465.18|467.34|464.94|0
1648466630000|2022-03-28 11:23:50|467.58|465.18|467.34|464.94|467.58|465.18|467.34|464.94|0
1648466640000|2022-03-28 11:24:00|467.11|464.71|467.11|464.71|467.34|464.94|467.11|464.71|0
1648466660000|2022-03-28 11:24:20|467|464.6|467|464.6|467|464.6|467|464.6|0
1648466670000|2022-03-28 11:24:30|466.88|464.48|467.11|464.71|467.34|464.94|466.88|464.48|0
1648466680000|2022-03-28 11:24:40|466.88|464.48|466.88|464.48|466.88|464.48|466.88|464.48|0
1648466690000|2022-03-28 11:24:50|467.11|464.71|466.88|464.48|467.11|464.71|466.88|464.48|0
1648466710000|2022-03-28 11:25:10|466.77|464.37|466.88|464.48|466.88|464.48|466.65|464.25|0
1648466720000|2022-03-28 11:25:20|466.65|464.25|466.65|464.25|466.65|464.25|466.65|464.25|0
1648466730000|2022-03-28 11:25:30|466.54|464.14|466.65|464.25|466.65|464.25|466.54|464.14|0
1648466740000|2022-03-28 11:25:40|466.88|464.48|467.11|464.71|467.11|464.71|466.88|464.48|0
1648466750000|2022-03-28 11:25:50|466.88|464.48|466.88|464.48|466.88|464.48|466.88|464.48|0
1648466760000|2022-03-28 11:26:00|466.77|464.37|466.77|464.37|466.77|464.37|466.77|464.37|0
1648466770000|2022-03-28 11:26:10|466.65|464.25|466.65|464.25|466.65|464.25|466.65|464.25|0
1648466790000|2022-03-28 11:26:30|466.42|464.02|466.88|464.48|466.88|464.48|466.42|464.02|0
1648466800000|2022-03-28 11:26:40|466.65|464.25|466.65|464.25|466.88|464.48|466.65|464.25|0
1648466810000|2022-03-28 11:26:50|466.42|464.02|466.42|464.02|466.42|464.02|466.42|464.02|0
1648466820000|2022-03-28 11:27:00|466.19|463.79|466.19|463.79|466.19|463.79|466.19|463.79|0
1648466830000|2022-03-28 11:27:10|466.42|464.02|466.88|464.48|466.88|464.48|466.42|464.02|0
1648466840000|2022-03-28 11:27:20|466.65|464.25|466.42|464.02|466.65|464.25|466.42|464.02|0
1648466850000|2022-03-28 11:27:30|466.19|463.79|466.19|463.79|466.19|463.79|466.19|463.79|0
1648466860000|2022-03-28 11:27:40|466.42|464.02|466.42|464.02|466.42|464.02|466.42|464.02|0
1648466870000|2022-03-28 11:27:50|466.65|464.25|466.65|464.25|466.88|464.48|466.65|464.25|0
1648466880000|2022-03-28 11:28:00|466.42|464.02|466.42|464.02|466.42|464.02|466.42|464.02|0
1648466890000|2022-03-28 11:28:10|466.19|463.79|466.19|463.79|466.19|463.79|466.19|463.79|0
1648466910000|2022-03-28 11:28:30|466.42|464.02|466.65|464.25|466.65|464.25|466.42|464.02|0
1648466920000|2022-03-28 11:28:40|466.88|464.48|466.88|464.48|466.88|464.48|466.88|464.48|0
1648466930000|2022-03-28 11:28:50|466.65|464.25|466.65|464.25|466.65|464.25|466.65|464.25|0
1648466940000|2022-03-28 11:29:00|466.42|464.02|466.42|464.02|466.42|464.02|466.42|464.02|0
1648466950000|2022-03-28 11:29:10|466.19|463.79|466.19|463.79|466.19|463.79|466.19|463.79|0
1648466960000|2022-03-28 11:29:20|466.42|464.02|466.42|464.02|466.42|464.02|466.19|463.79|0
1648466970000|2022-03-28 11:29:30|466.65|464.25|466.42|464.02|466.65|464.25|466.42|464.02|0
1648466990000|2022-03-28 11:29:50|466.19|463.79|466.19|463.79|466.19|463.79|466.19|463.79|0
1648467000000|2022-03-28 11:30:00|466.42|464.02|466.42|464.02|466.42|464.02|466.42|464.02|0
1648467010000|2022-03-28 11:30:10|466.19|463.79|466.19|463.79|466.19|463.79|466.19|463.79|0
1648467030000|2022-03-28 11:30:30|466.42|464.02|466.19|463.79|466.42|464.02|466.19|463.79|0
1648467040000|2022-03-28 11:30:40|466.42|464.02|466.42|464.02|466.42|464.02|466.19|463.79|0
1648467070000|2022-03-28 11:31:10|466.19|463.79|466.19|463.79|466.19|463.79|466.19|463.79|0
1648467090000|2022-03-28 11:31:30|464.34|461.94|464.34|461.94|464.34|461.94|464.34|461.94|0
1648467100000|2022-03-28 11:31:40|464.57|462.17|464.8|462.4|465.03|462.63|464.57|462.17|0
1648467110000|2022-03-28 11:31:50|464.57|462.17|465.03|462.63|465.03|462.63|464.57|462.17|0
1648467120000|2022-03-28 11:32:00|464.8|462.4|464.8|462.4|464.8|462.4|464.8|462.4|0
1648467130000|2022-03-28 11:32:10|465.03|462.63|465.49|463.09|465.49|463.09|465.03|462.63|0
1648467150000|2022-03-28 11:32:30|465.26|462.86|465.49|463.09|465.49|463.09|465.26|462.86|0
1648467160000|2022-03-28 11:32:40|465.26|462.86|465.26|462.86|465.26|462.86|465.26|462.86|0
1648467170000|2022-03-28 11:32:50|465.03|462.63|465.38|462.98|465.38|462.98|465.03|462.63|0
1648467180000|2022-03-28 11:33:00|465.49|463.09|465.73|463.33|465.73|463.33|465.49|463.09|0
1648467190000|2022-03-28 11:33:10|466.19|463.79|465.96|463.56|466.19|463.79|465.73|463.33|0
1648467200000|2022-03-28 11:33:20|466.19|463.79|466.19|463.79|466.19|463.79|466.19|463.79|0
1648467210000|2022-03-28 11:33:30|465.73|463.33|465.96|463.56|465.96|463.56|465.73|463.33|0
1648467220000|2022-03-28 11:33:40|465.85|463.45|465.73|463.33|465.96|463.56|465.73|463.33|0
1648467240000|2022-03-28 11:34:00|465.49|463.09|465.26|462.86|465.49|463.09|465.26|462.86|0
1648467250000|2022-03-28 11:34:10|465.49|463.09|465.49|463.09|465.49|463.09|465.49|463.09|0
1648467260000|2022-03-28 11:34:20|465.73|463.33|465.73|463.33|465.73|463.33|465.73|463.33|0
1648467270000|2022-03-28 11:34:30|465.49|463.09|465.49|463.09|465.73|463.33|465.49|463.09|0
1648467280000|2022-03-28 11:34:40|465.26|462.86|464.8|462.4|465.26|462.86|464.8|462.4|0
1648467300000|2022-03-28 11:35:00|464.57|462.17|464.57|462.17|464.57|462.17|464.57|462.17|0
1648467310000|2022-03-28 11:35:10|464.8|462.4|464.57|462.17|464.8|462.4|464.57|462.17|0
1648467320000|2022-03-28 11:35:20|464.8|462.4|464.57|462.17|464.8|462.4|464.57|462.17|0
1648467330000|2022-03-28 11:35:30|464.46|462.06|464.57|462.17|464.57|462.17|464.34|461.94|0
1648467340000|2022-03-28 11:35:40|464.8|462.4|464.46|462.06|464.8|462.4|464.46|462.06|0
1648467350000|2022-03-28 11:35:50|464.57|462.17|464.8|462.4|464.8|462.4|464.57|462.17|0
1648467360000|2022-03-28 11:36:00|465.03|462.63|464.8|462.4|465.03|462.63|464.8|462.4|0
1648467370000|2022-03-28 11:36:10|464.57|462.17|464.34|461.94|464.57|462.17|464.34|461.94|0
1648467380000|2022-03-28 11:36:20|464.57|462.17|464.57|462.17|464.57|462.17|464.57|462.17|0
1648467390000|2022-03-28 11:36:30|464.34|461.94|463.42|461.02|464.34|461.94|463.42|461.02|0
1648467400000|2022-03-28 11:36:40|463.65|461.25|463.65|461.25|463.65|461.25|463.42|461.02|0
1648467410000|2022-03-28 11:36:50|463.42|461.02|463.19|460.79|463.42|461.02|462.96|460.56|0
1648467420000|2022-03-28 11:37:00|463.65|461.25|463.65|461.25|463.65|461.25|463.42|461.02|0
1648467430000|2022-03-28 11:37:10|463.88|461.48|463.77|461.37|463.88|461.48|463.77|461.37|0
1648467440000|2022-03-28 11:37:20|463.65|461.25|463.65|461.25|463.65|461.25|463.65|461.25|0
1648467450000|2022-03-28 11:37:30|463.42|461.02|463.42|461.02|463.42|461.02|463.42|461.02|0
1648467460000|2022-03-28 11:37:40|463.65|461.25|463.65|461.25|463.65|461.25|463.65|461.25|0
1648467470000|2022-03-28 11:37:50|463.88|461.48|464.11|461.71|464.34|461.94|463.88|461.48|0
1648467480000|2022-03-28 11:38:00|463.88|461.48|464.11|461.71|464.11|461.71|463.88|461.48|0
1648467500000|2022-03-28 11:38:20|464|461.6|463.88|461.48|464|461.6|463.88|461.48|0
1648467510000|2022-03-28 11:38:30|464.11|461.71|463.88|461.48|464.11|461.71|463.88|461.48|0
1648467520000|2022-03-28 11:38:40|463.65|461.25|463.65|461.25|463.77|461.37|463.65|461.25|0
1648467550000|2022-03-28 11:39:10|463.88|461.48|463.88|461.48|463.88|461.48|463.88|461.48|0
1648467570000|2022-03-28 11:39:30|463.77|461.37|463.65|461.25|463.77|461.37|463.42|461.02|0
1648467580000|2022-03-28 11:39:40|463.54|461.14|463.88|461.48|463.88|461.48|463.54|461.14|0
1648467590000|2022-03-28 11:39:50|463.65|461.25|464.11|461.71|464.11|461.71|463.65|461.25|0
1648467610000|2022-03-28 11:40:10|464.34|461.94|465.72|463.32|465.72|463.32|464.34|461.94|0
1648467620000|2022-03-28 11:40:20|465.96|463.56|465.72|463.32|465.96|463.56|465.72|463.32|0
1648467630000|2022-03-28 11:40:30|465.96|463.56|465.84|463.44|465.96|463.56|465.72|463.32|0
1648467640000|2022-03-28 11:40:40|465.72|463.32|465.72|463.32|465.96|463.56|465.72|463.32|0
1648467650000|2022-03-28 11:40:50|465.49|463.09|466.19|463.79|466.19|463.79|465.49|463.09|0
1648467660000|2022-03-28 11:41:00|465.96|463.56|465.96|463.56|466.19|463.79|465.96|463.56|0
1648467670000|2022-03-28 11:41:10|465.26|462.86|465.49|463.09|465.49|463.09|465.03|462.63|0
1648467680000|2022-03-28 11:41:20|465.61|463.21|465.49|463.09|465.72|463.32|465.26|462.86|0
1648467690000|2022-03-28 11:41:30|465.26|462.86|465.03|462.63|465.26|462.86|465.03|462.63|0
1648467710000|2022-03-28 11:41:50|464.8|462.4|464.8|462.4|464.8|462.4|464.8|462.4|0
1648467720000|2022-03-28 11:42:00|465.03|462.63|465.26|462.86|465.26|462.86|465.03|462.63|0
1648467740000|2022-03-28 11:42:20|465.03|462.63|465.26|462.86|465.26|462.86|465.03|462.63|0
1648467750000|2022-03-28 11:42:30|465.49|463.09|465.72|463.32|465.72|463.32|465.49|463.09|0
1648467760000|2022-03-28 11:42:40|465.49|463.09|465.26|462.86|465.61|463.21|465.26|462.86|0
1648467770000|2022-03-28 11:42:50|465.49|463.09|465.49|463.09|465.49|463.09|465.49|463.09|0
1648467780000|2022-03-28 11:43:00|465.72|463.32|465.72|463.32|465.72|463.32|465.72|463.32|0
1648467790000|2022-03-28 11:43:10|465.95|463.55|465.95|463.55|465.95|463.55|465.95|463.55|0
1648467800000|2022-03-28 11:43:20|465.72|463.32|465.95|463.55|465.95|463.55|465.72|463.32|0
1648467810000|2022-03-28 11:43:30|465.72|463.32|465.72|463.32|465.95|463.55|465.72|463.32|0
1648467830000|2022-03-28 11:43:50|465.49|463.09|465.49|463.09|465.49|463.09|465.49|463.09|0
1648467840000|2022-03-28 11:44:00|465.38|462.98|465.49|463.09|465.72|463.32|465.38|462.98|0
1648467850000|2022-03-28 11:44:10|465.26|462.86|465.26|462.86|465.26|462.86|465.26|462.86|0
1648467860000|2022-03-28 11:44:20|465.03|462.63|464.8|462.4|465.03|462.63|464.8|462.4|0
1648467870000|2022-03-28 11:44:30|464.92|462.52|465.26|462.86|465.26|462.86|464.92|462.52|0
1648467880000|2022-03-28 11:44:40|465.03|462.63|465.06|462.66|465.06|462.66|465.03|462.63|0
1648467890000|2022-03-28 11:44:50|465.3|462.9|465.3|462.9|465.3|462.9|465.3|462.9|0
1648467910000|2022-03-28 11:45:10|465.06|462.66|465.06|462.66|465.06|462.66|464.76|462.36|0
1648467930000|2022-03-28 11:45:30|464.83|462.43|464.6|462.2|464.83|462.43|464.6|462.2|0
1648467940000|2022-03-28 11:45:40|464.83|462.43|464.83|462.43|464.83|462.43|464.83|462.43|0
1648467950000|2022-03-28 11:45:50|464.6|462.2|464.6|462.2|464.6|462.2|464.6|462.2|0
1648467960000|2022-03-28 11:46:00|464.72|462.32|464.6|462.2|464.72|462.32|464.6|462.2|0
1648467970000|2022-03-28 11:46:10|464.72|462.32|464.72|462.32|464.72|462.32|464.72|462.32|0
1648467980000|2022-03-28 11:46:20|464.83|462.43|465.3|462.9|465.3|462.9|464.83|462.43|0
1648468000000|2022-03-28 11:46:40|465.06|462.66|465.06|462.66|465.06|462.66|465.06|462.66|0
1648468010000|2022-03-28 11:46:50|464.95|462.55|464.95|462.55|465.06|462.66|464.95|462.55|0
1648468020000|2022-03-28 11:47:00|465.06|462.66|464.83|462.43|465.06|462.66|464.83|462.43|0
1648468030000|2022-03-28 11:47:10|464.6|462.2|464.6|462.2|464.6|462.2|464.49|462.09|0
1648468040000|2022-03-28 11:47:20|464.37|461.97|464.37|461.97|464.37|461.97|464.37|461.97|0
1648468050000|2022-03-28 11:47:30|464.6|462.2|464.6|462.2|464.6|462.2|464.37|461.97|0
1648468060000|2022-03-28 11:47:40|464.83|462.43|464.83|462.43|464.83|462.43|464.83|462.43|0
1648468070000|2022-03-28 11:47:50|465.06|462.66|465.06|462.66|465.06|462.66|465.06|462.66|0
1648468080000|2022-03-28 11:48:00|464.95|462.55|464.83|462.43|464.95|462.55|464.83|462.43|0
1648468090000|2022-03-28 11:48:10|465.06|462.66|465.06|462.66|465.06|462.66|465.06|462.66|0
1648468100000|2022-03-28 11:48:20|464.95|462.55|464.83|462.43|465.06|462.66|464.83|462.43|0
1648468120000|2022-03-28 11:48:40|465.06|462.66|464.83|462.43|465.06|462.66|464.83|462.43|0
1648468130000|2022-03-28 11:48:50|464.6|462.2|464.6|462.2|464.6|462.2|464.6|462.2|0
1648468140000|2022-03-28 11:49:00|464.83|462.43|464.6|462.2|464.83|462.43|464.6|462.2|0
1648468150000|2022-03-28 11:49:10|464.83|462.43|464.83|462.43|464.83|462.43|464.83|462.43|0
1648468170000|2022-03-28 11:49:30|464.6|462.2|464.14|461.74|464.6|462.2|464.14|461.74|0
1648468180000|2022-03-28 11:49:40|463.91|461.51|464.14|461.74|464.14|461.74|463.91|461.51|0
1648468190000|2022-03-28 11:49:50|464.03|461.63|464.14|461.74|464.14|461.74|463.91|461.51|0
1648468200000|2022-03-28 11:50:00|463.91|461.51|463.91|461.51|463.91|461.51|463.91|461.51|0
1648468210000|2022-03-28 11:50:10|464.14|461.74|464.14|461.74|464.14|461.74|464.03|461.63|0
1648468220000|2022-03-28 11:50:20|464.37|461.97|464.37|461.97|464.37|461.97|464.37|461.97|0
1648468240000|2022-03-28 11:50:40|464.6|462.2|464.6|462.2|464.6|462.2|464.6|462.2|0
1648468260000|2022-03-28 11:51:00|464.83|462.43|464.49|462.09|464.83|462.43|464.49|462.09|0
1648468270000|2022-03-28 11:51:10|464.6|462.2|464.72|462.32|464.72|462.32|464.6|462.2|0
1648468280000|2022-03-28 11:51:20|464.83|462.43|464.83|462.43|464.83|462.43|464.83|462.43|0
1648468290000|2022-03-28 11:51:30|465.06|462.66|465.06|462.66|465.06|462.66|465.06|462.66|0
1648468300000|2022-03-28 11:51:40|465.29|462.89|465.06|462.66|465.29|462.89|465.06|462.66|0
1648468310000|2022-03-28 11:51:50|464.83|462.43|465.29|462.89|465.29|462.89|464.6|462.2|0
1648468320000|2022-03-28 11:52:00|465.53|463.13|465.06|462.66|465.53|463.13|465.06|462.66|0
1648468330000|2022-03-28 11:52:10|465.29|462.89|465.29|462.89|465.29|462.89|465.29|462.89|0
1648468390000|2022-03-28 11:53:10|465.18|462.78|465.29|462.89|465.29|462.89|465.18|462.78|0
1648468400000|2022-03-28 11:53:20|465.18|462.78|465.29|462.89|465.29|462.89|465.06|462.66|0
1648468410000|2022-03-28 11:53:30|465.52|463.12|465.76|463.36|465.76|463.36|465.52|463.12|0
1648468420000|2022-03-28 11:53:40|465.52|463.12|465.76|463.36|465.76|463.36|465.52|463.12|0
1648468430000|2022-03-28 11:53:50|465.64|463.24|465.29|462.89|465.64|463.24|465.29|462.89|0
1648468440000|2022-03-28 11:54:00|465.18|462.78|465.18|462.78|465.18|462.78|465.18|462.78|0
1648468450000|2022-03-28 11:54:10|465.29|462.89|465.29|462.89|465.29|462.89|465.29|462.89|0
1648468460000|2022-03-28 11:54:20|465.06|462.66|464.37|461.97|465.18|462.78|464.37|461.97|0
1648468470000|2022-03-28 11:54:30|464.6|462.2|464.6|462.2|464.6|462.2|464.6|462.2|0
1648468480000|2022-03-28 11:54:40|464.37|461.97|464.83|462.43|464.83|462.43|464.37|461.97|0
1648468490000|2022-03-28 11:54:50|464.72|462.32|464.83|462.43|464.83|462.43|464.72|462.32|0
1648468500000|2022-03-28 11:55:00|464.95|462.55|464.83|462.43|464.95|462.55|464.83|462.43|0
1648468510000|2022-03-28 11:55:10|465.06|462.66|465.29|462.89|465.52|463.12|465.06|462.66|0
1648468530000|2022-03-28 11:55:30|465.52|463.12|465.52|463.12|465.52|463.12|465.41|463.01|0
1648468550000|2022-03-28 11:55:50|465.64|463.24|465.06|462.66|465.64|463.24|465.06|462.66|0
1648468560000|2022-03-28 11:56:00|465.29|462.89|464.83|462.43|465.29|462.89|464.83|462.43|0
1648468570000|2022-03-28 11:56:10|464.95|462.55|464.83|462.43|464.95|462.55|464.83|462.43|0
1648468580000|2022-03-28 11:56:20|464.37|461.97|464.37|461.97|464.37|461.97|464.14|461.74|0
1648468590000|2022-03-28 11:56:30|464.83|462.43|464.37|461.97|464.83|462.43|464.37|461.97|0
1648468600000|2022-03-28 11:56:40|464.14|461.74|464.14|461.74|464.14|461.74|464.14|461.74|0
1648468610000|2022-03-28 11:56:50|464.26|461.86|464.26|461.86|464.26|461.86|464.26|461.86|0
1648468620000|2022-03-28 11:57:00|464.37|461.97|464.14|461.74|464.37|461.97|464.14|461.74|0
1648468630000|2022-03-28 11:57:10|464.03|461.63|464.03|461.63|464.03|461.63|463.91|461.51|0
1648468640000|2022-03-28 11:57:20|463.91|461.51|464.14|461.74|464.37|461.97|463.91|461.51|0
1648468650000|2022-03-28 11:57:30|463.91|461.51|463.91|461.51|463.91|461.51|463.68|461.28|0
1648468660000|2022-03-28 11:57:40|463.68|461.28|463.91|461.51|463.91|461.51|463.68|461.28|0
1648468670000|2022-03-28 11:57:50|464.14|461.74|464.14|461.74|464.14|461.74|464.14|461.74|0
1648468680000|2022-03-28 11:58:00|464.37|461.97|464.37|461.97|464.37|461.97|464.37|461.97|0
1648468690000|2022-03-28 11:58:10|464.14|461.74|464.14|461.74|464.14|461.74|464.14|461.74|0
1648468700000|2022-03-28 11:58:20|464.37|461.97|464.37|461.97|464.37|461.97|464.37|461.97|0
1648468710000|2022-03-28 11:58:30|464.6|462.2|464.83|462.43|464.83|462.43|464.6|462.2|0
1648468720000|2022-03-28 11:58:40|464.72|462.32|464.6|462.2|464.83|462.43|464.6|462.2|0
1648468730000|2022-03-28 11:58:50|464.37|461.97|464.6|462.2|464.6|462.2|464.37|461.97|0
1648468740000|2022-03-28 11:59:00|464.49|462.09|464.37|461.97|464.49|462.09|464.37|461.97|0
1648468750000|2022-03-28 11:59:10|464.49|462.09|464.37|461.97|464.49|462.09|464.37|461.97|0
1648468760000|2022-03-28 11:59:20|464.14|461.74|464.14|461.74|464.14|461.74|464.14|461.74|0
1648468770000|2022-03-28 11:59:30|463.91|461.51|464.14|461.74|464.14|461.74|463.91|461.51|0
1648468780000|2022-03-28 11:59:40|463.91|461.51|464.14|461.74|464.14|461.74|463.91|461.51|0
1648468790000|2022-03-28 11:59:50|464.03|461.63|464.03|461.63|464.14|461.74|464.03|461.63|0
1648468800000|2022-03-28 12:00:00|464.14|461.74|464.14|461.74|464.14|461.74|463.68|461.28|0
1648468810000|2022-03-28 12:00:10|464.37|461.97|464.26|461.86|464.37|461.97|464.14|461.74|0
1648468820000|2022-03-28 12:00:20|464.6|462.2|465.06|462.66|465.06|462.66|464.6|462.2|0
1648468830000|2022-03-28 12:00:30|464.83|462.43|464.37|461.97|464.83|462.43|464.37|461.97|0
1648468840000|2022-03-28 12:00:40|464.14|461.74|464.14|461.74|464.14|461.74|463.91|461.51|0
1648468860000|2022-03-28 12:01:00|464.6|462.2|465.75|463.35|465.75|463.35|464.6|462.2|0
1648468870000|2022-03-28 12:01:10|465.99|463.59|465.52|463.12|465.99|463.59|465.52|463.12|0
1648468880000|2022-03-28 12:01:20|465.64|463.24|465.75|463.35|465.99|463.59|465.64|463.24|0
1648468890000|2022-03-28 12:01:30|465.99|463.59|465.75|463.35|465.99|463.59|465.75|463.35|0
1648468900000|2022-03-28 12:01:40|465.52|463.12|465.52|463.12|465.52|463.12|465.52|463.12|0
1648468910000|2022-03-28 12:01:50|465.29|462.89|465.52|463.12|465.75|463.35|465.29|462.89|0
1648468920000|2022-03-28 12:02:00|465.75|463.35|465.75|463.35|465.75|463.35|465.41|463.01|0
1648468930000|2022-03-28 12:02:10|465.52|463.12|465.87|463.47|465.99|463.59|465.52|463.12|0
1648468940000|2022-03-28 12:02:20|465.75|463.35|466.11|463.71|466.11|463.71|465.75|463.35|0
1648468950000|2022-03-28 12:02:30|465.99|463.59|466.22|463.82|466.22|463.82|465.99|463.59|0
1648468960000|2022-03-28 12:02:40|465.99|463.59|466.34|463.94|466.34|463.94|465.99|463.59|0
1648468970000|2022-03-28 12:02:50|466.22|463.82|465.98|463.58|466.22|463.82|465.98|463.58|0
1648468980000|2022-03-28 12:03:00|466.11|463.71|466.22|463.82|466.22|463.82|465.98|463.58|0
1648468990000|2022-03-28 12:03:10|466.11|463.71|466.22|463.82|466.22|463.82|466.11|463.71|0
1648469000000|2022-03-28 12:03:20|465.98|463.58|465.98|463.58|465.98|463.58|465.98|463.58|0
1648469010000|2022-03-28 12:03:30|465.75|463.35|465.75|463.35|465.75|463.35|465.75|463.35|0
1648469020000|2022-03-28 12:03:40|465.98|463.58|465.98|463.58|465.98|463.58|465.98|463.58|0
1648469030000|2022-03-28 12:03:50|466.22|463.82|466.22|463.82|466.22|463.82|466.1|463.7|0
1648469040000|2022-03-28 12:04:00|466.1|463.7|465.98|463.58|466.1|463.7|465.98|463.58|0
1648469050000|2022-03-28 12:04:10|466.22|463.82|465.75|463.35|466.22|463.82|465.75|463.35|0
1648469070000|2022-03-28 12:04:30|466.1|463.7|466.22|463.82|466.22|463.82|466.1|463.7|0
1648469080000|2022-03-28 12:04:40|466.34|463.94|466.22|463.82|466.45|464.05|466.22|463.82|0
1648469090000|2022-03-28 12:04:50|466.1|463.7|465.75|463.35|466.1|463.7|465.75|463.35|0
1648469100000|2022-03-28 12:05:00|466.1|463.7|465.98|463.58|466.1|463.7|465.98|463.58|0
1648469130000|2022-03-28 12:05:30|465.87|463.47|465.98|463.58|465.98|463.58|465.87|463.47|0
1648469150000|2022-03-28 12:05:50|465.75|463.35|465.75|463.35|465.75|463.35|465.75|463.35|0
1648469160000|2022-03-28 12:06:00|465.98|463.58|465.98|463.58|465.98|463.58|465.98|463.58|0
1648469170000|2022-03-28 12:06:10|465.75|463.35|465.75|463.35|465.75|463.35|465.75|463.35|0
1648469180000|2022-03-28 12:06:20|465.52|463.12|465.52|463.12|465.52|463.12|465.29|462.89|0
1648469190000|2022-03-28 12:06:30|465.64|463.24|465.75|463.35|465.75|463.35|465.64|463.24|0
1648469200000|2022-03-28 12:06:40|465.98|463.58|465.98|463.58|465.98|463.58|465.98|463.58|0
1648469210000|2022-03-28 12:06:50|465.75|463.35|465.87|463.47|465.98|463.58|465.75|463.35|0
1648469220000|2022-03-28 12:07:00|465.64|463.24|465.75|463.35|465.87|463.47|465.64|463.24|0
1648469230000|2022-03-28 12:07:10|465.52|463.12|465.87|463.47|465.98|463.58|465.52|463.12|0
1648469240000|2022-03-28 12:07:20|465.75|463.35|465.87|463.47|465.87|463.47|465.75|463.35|0
1648469250000|2022-03-28 12:07:30|465.75|463.35|466.1|463.7|466.1|463.7|465.75|463.35|0
1648469260000|2022-03-28 12:07:40|466.22|463.82|466.22|463.82|466.22|463.82|466.22|463.82|0
1648469270000|2022-03-28 12:07:50|466.45|464.05|466.45|464.05|466.45|464.05|466.45|464.05|0
1648469280000|2022-03-28 12:08:00|466.57|464.17|465.98|463.58|466.68|464.28|465.98|463.58|0
1648469290000|2022-03-28 12:08:10|466.21|463.81|466.21|463.81|466.21|463.81|466.21|463.81|0
1648469300000|2022-03-28 12:08:20|466.1|463.7|466.21|463.81|466.21|463.81|466.1|463.7|0
1648469310000|2022-03-28 12:08:30|466.1|463.7|466.45|464.05|466.45|464.05|466.1|463.7|0
1648469320000|2022-03-28 12:08:40|466.21|463.81|465.98|463.58|466.21|463.81|465.98|463.58|0
1648469330000|2022-03-28 12:08:50|466.45|464.05|466.21|463.81|466.45|464.05|466.21|463.81|0
1648469340000|2022-03-28 12:09:00|466.1|463.7|466.21|463.81|466.21|463.81|466.1|463.7|0
1648469350000|2022-03-28 12:09:10|466.33|463.93|466.21|463.81|466.33|463.93|466.21|463.81|0
1648469360000|2022-03-28 12:09:20|466.1|463.7|466.45|464.05|466.45|464.05|466.1|463.7|0
1648469370000|2022-03-28 12:09:30|466.68|464.28|466.57|464.17|466.68|464.28|466.57|464.17|0
1648469380000|2022-03-28 12:09:40|466.68|464.28|466.68|464.28|466.68|464.28|466.68|464.28|0
1648469400000|2022-03-28 12:10:00|466.91|464.51|466.68|464.28|466.91|464.51|466.68|464.28|0
1648469410000|2022-03-28 12:10:10|466.45|464.05|466.45|464.05|466.45|464.05|466.45|464.05|0
1648469430000|2022-03-28 12:10:30|466.68|464.28|466.68|464.28|466.68|464.28|466.68|464.28|0
1648469440000|2022-03-28 12:10:40|466.57|464.17|466.91|464.51|466.91|464.51|466.57|464.17|0
1648469450000|2022-03-28 12:10:50|466.68|464.28|466.68|464.28|466.68|464.28|466.68|464.28|0
1648469460000|2022-03-28 12:11:00|466.91|464.51|467.37|464.97|467.37|464.97|466.91|464.51|0
1648469470000|2022-03-28 12:11:10|467.6|465.2|467.37|464.97|467.6|465.2|467.37|464.97|0
1648469480000|2022-03-28 12:11:20|467.6|465.2|467.83|465.43|467.83|465.43|467.6|465.2|0
1648469510000|2022-03-28 12:11:50|467.72|465.32|467.6|465.2|467.83|465.43|467.6|465.2|0
1648469520000|2022-03-28 12:12:00|467.49|465.09|467.37|464.97|467.49|465.09|467.37|464.97|0
1648469530000|2022-03-28 12:12:10|467.49|465.09|467.14|464.74|467.49|465.09|467.14|464.74|0
1648469550000|2022-03-28 12:12:30|467.26|464.86|467.14|464.74|467.26|464.86|467.14|464.74|0
1648469560000|2022-03-28 12:12:40|467.26|464.86|467.14|464.74|467.26|464.86|467.14|464.74|0
1648469580000|2022-03-28 12:13:00|467.37|464.97|467.37|464.97|467.37|464.97|467.37|464.97|0
1648469590000|2022-03-28 12:13:10|467.14|464.74|467.37|464.97|467.49|465.09|467.14|464.74|0
1648469600000|2022-03-28 12:13:20|467.6|465.2|467.6|465.2|467.6|465.2|467.6|465.2|0
1648469610000|2022-03-28 12:13:30|467.37|464.97|466.91|464.51|467.37|464.97|466.91|464.51|0
1648469620000|2022-03-28 12:13:40|466.68|464.28|466.91|464.51|466.91|464.51|466.68|464.28|0
1648469630000|2022-03-28 12:13:50|466.68|464.28|466.68|464.28|466.91|464.51|466.68|464.28|0
1648469640000|2022-03-28 12:14:00|466.91|464.51|466.68|464.28|466.91|464.51|466.68|464.28|0
1648469650000|2022-03-28 12:14:10|466.91|464.51|466.91|464.51|466.91|464.51|466.91|464.51|0
1648469660000|2022-03-28 12:14:20|467.14|464.74|467.14|464.74|467.14|464.74|467.14|464.74|0
1648469680000|2022-03-28 12:14:40|467.37|464.97|467.14|464.74|467.37|464.97|467.14|464.74|0
1648469690000|2022-03-28 12:14:50|467.37|464.97|467.37|464.97|467.37|464.97|467.14|464.74|0
1648469700000|2022-03-28 12:15:00|467.14|464.74|467.14|464.74|467.14|464.74|467.14|464.74|0
1648469710000|2022-03-28 12:15:10|466.91|464.51|466.91|464.51|466.91|464.51|466.91|464.51|0
1648469720000|2022-03-28 12:15:20|467.14|464.74|467.03|464.63|467.14|464.74|466.91|464.51|0
1648469730000|2022-03-28 12:15:30|466.91|464.51|467.03|464.63|467.03|464.63|466.91|464.51|0
1648469740000|2022-03-28 12:15:40|466.91|464.51|466.91|464.51|466.91|464.51|466.91|464.51|0
1648469750000|2022-03-28 12:15:50|466.68|464.28|466.91|464.51|466.91|464.51|466.68|464.28|0
1648469760000|2022-03-28 12:16:00|466.68|464.28|467.03|464.63|467.03|464.63|466.68|464.28|0
1648469770000|2022-03-28 12:16:10|467.14|464.74|467.37|464.97|467.37|464.97|466.91|464.51|0
1648469780000|2022-03-28 12:16:20|467.6|465.2|467.6|465.2|467.6|465.2|467.6|465.2|0
1648469790000|2022-03-28 12:16:30|467.14|464.74|466.68|464.28|467.14|464.74|466.68|464.28|0
1648469800000|2022-03-28 12:16:40|466.91|464.51|467.14|464.74|467.14|464.74|466.91|464.51|0
1648469810000|2022-03-28 12:16:50|467.26|464.86|467.14|464.74|467.26|464.86|467.14|464.74|0
1648469820000|2022-03-28 12:17:00|467.37|464.97|467.37|464.97|467.37|464.97|467.37|464.97|0
1648469830000|2022-03-28 12:17:10|467.14|464.74|467.14|464.74|467.14|464.74|467.14|464.74|0
1648469840000|2022-03-28 12:17:20|467.37|464.97|467.6|465.2|467.6|465.2|467.26|464.86|0
1648469850000|2022-03-28 12:17:30|467.72|465.32|467.83|465.43|467.83|465.43|467.6|465.2|0
1648469860000|2022-03-28 12:17:40|467.6|465.2|467.6|465.2|467.6|465.2|467.6|465.2|0
1648469880000|2022-03-28 12:18:00|467.72|465.32|467.83|465.43|467.83|465.43|467.37|464.97|0
1648469900000|2022-03-28 12:18:20|468.06|465.66|468.06|465.66|468.06|465.66|468.06|465.66|0
1648469920000|2022-03-28 12:18:40|468.18|465.78|468.29|465.89|468.29|465.89|468.18|465.78|0
1648469940000|2022-03-28 12:19:00|468.18|465.78|468.29|465.89|468.29|465.89|468.18|465.78|0
1648469960000|2022-03-28 12:19:20|468.52|466.12|468.52|466.12|468.52|466.12|468.52|466.12|0
1648469970000|2022-03-28 12:19:30|468.76|466.36|468.99|466.59|468.99|466.59|468.76|466.36|0
1648469980000|2022-03-28 12:19:40|468.76|466.36|468.99|466.59|468.99|466.59|468.76|466.36|0
1648469990000|2022-03-28 12:19:50|468.76|466.36|469.11|466.71|469.11|466.71|468.76|466.36|0
1648470000000|2022-03-28 12:20:00|469.22|466.82|469.91|467.51|469.91|467.51|469.22|466.82|0
1648470010000|2022-03-28 12:20:10|469.68|467.28|470.14|467.74|470.14|467.74|469.68|467.28|0
1648470020000|2022-03-28 12:20:20|469.91|467.51|469.91|467.51|470.14|467.74|469.91|467.51|0
1648470030000|2022-03-28 12:20:30|470.11|467.71|471.04|468.64|471.04|468.64|470.11|467.71|0
1648470040000|2022-03-28 12:20:40|471.27|468.87|471.5|469.1|471.5|469.1|471.27|468.87|0
1648470050000|2022-03-28 12:20:50|471.8|469.4|471.69|469.29|471.8|469.4|471.69|469.29|0
1648470060000|2022-03-28 12:21:00|471.57|469.17|471.57|469.17|471.57|469.17|471.57|469.17|0
1648470070000|2022-03-28 12:21:10|472.03|469.63|472.49|470.09|472.49|470.09|471.8|469.4|0
1648470080000|2022-03-28 12:21:20|472.03|469.63|472.03|469.63|472.03|469.63|471.8|469.4|0
1648470090000|2022-03-28 12:21:30|472.26|469.86|472.26|469.86|472.26|469.86|472.26|469.86|0
1648470100000|2022-03-28 12:21:40|472.49|470.09|472.03|469.63|472.49|470.09|472.03|469.63|0
1648470110000|2022-03-28 12:21:50|471.8|469.4|471.69|469.29|471.8|469.4|471.57|469.17|0
1648470120000|2022-03-28 12:22:00|471.34|468.94|471.34|468.94|471.34|468.94|471.11|468.71|0
1648470130000|2022-03-28 12:22:10|472.26|469.86|472.26|469.86|472.26|469.86|472.26|469.86|0
1648470140000|2022-03-28 12:22:20|472.49|470.09|472.49|470.09|472.49|470.09|472.49|470.09|0
1648470150000|2022-03-28 12:22:30|472.72|470.32|473.19|470.79|473.42|471.02|472.72|470.32|0
1648470160000|2022-03-28 12:22:40|472.96|470.56|472.49|470.09|472.96|470.56|472.49|470.09|0
1648470170000|2022-03-28 12:22:50|472.26|469.86|472.26|469.86|472.26|469.86|472.26|469.86|0
1648470180000|2022-03-28 12:23:00|472.15|469.75|472.26|469.86|472.26|469.86|472.03|469.63|0
1648470190000|2022-03-28 12:23:10|472.49|470.09|472.96|470.56|472.96|470.56|472.49|470.09|0
1648470200000|2022-03-28 12:23:20|472.49|470.09|472.72|470.32|472.72|470.32|472.49|470.09|0
1648470220000|2022-03-28 12:23:40|472.84|470.44|472.72|470.32|472.84|470.44|472.72|470.32|0
1648470230000|2022-03-28 12:23:50|472.49|470.09|472.96|470.56|472.96|470.56|472.49|470.09|0
1648470240000|2022-03-28 12:24:00|472.72|470.32|472.72|470.32|472.72|470.32|472.72|470.32|0
1648470250000|2022-03-28 12:24:10|472.49|470.09|472.26|469.86|472.49|470.09|472.26|469.86|0
1648470260000|2022-03-28 12:24:20|472.15|469.75|472.26|469.86|472.26|469.86|472.15|469.75|0
1648470270000|2022-03-28 12:24:30|472.49|470.09|472.72|470.32|472.72|470.32|472.49|470.09|0
1648470290000|2022-03-28 12:24:50|472.96|470.56|473.19|470.79|473.19|470.79|472.96|470.56|0
1648470300000|2022-03-28 12:25:00|473.08|470.68|472.49|470.09|473.08|470.68|472.49|470.09|0
1648470310000|2022-03-28 12:25:10|472.26|469.86|472.26|469.86|472.49|470.09|472.26|469.86|0
1648470320000|2022-03-28 12:25:20|472.03|469.63|471.8|469.4|472.03|469.63|471.8|469.4|0
1648470330000|2022-03-28 12:25:30|472.03|469.63|472.03|469.63|472.03|469.63|472.03|469.63|0
1648470340000|2022-03-28 12:25:40|471.8|469.4|471.8|469.4|471.8|469.4|471.8|469.4|0
1648470350000|2022-03-28 12:25:50|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1648470360000|2022-03-28 12:26:00|471.8|469.4|471.69|469.29|471.8|469.4|471.69|469.29|0
1648470370000|2022-03-28 12:26:10|471.8|469.4|471.8|469.4|471.8|469.4|471.8|469.4|0
1648470380000|2022-03-28 12:26:20|471.57|469.17|471.57|469.17|471.57|469.17|471.57|469.17|0
1648470390000|2022-03-28 12:26:30|471.8|469.4|471.8|469.4|471.8|469.4|471.8|469.4|0
1648470400000|2022-03-28 12:26:40|471.69|469.29|471.8|469.4|471.8|469.4|471.69|469.29|0
1648470410000|2022-03-28 12:26:50|471.69|469.29|471.8|469.4|471.8|469.4|471.69|469.29|0
1648470420000|2022-03-28 12:27:00|471.69|469.29|471.8|469.4|471.8|469.4|471.69|469.29|0
1648470440000|2022-03-28 12:27:20|471.57|469.17|471.34|468.94|471.57|469.17|471.34|468.94|0
1648470450000|2022-03-28 12:27:30|471.1|468.7|471.1|468.7|471.1|468.7|471.1|468.7|0
1648470460000|2022-03-28 12:27:40|471.34|468.94|471.1|468.7|471.34|468.94|471.1|468.7|0
1648470470000|2022-03-28 12:27:50|470.87|468.47|471.34|468.94|471.34|468.94|470.87|468.47|0
1648470480000|2022-03-28 12:28:00|471.57|469.17|471.57|469.17|471.57|469.17|471.57|469.17|0
1648470490000|2022-03-28 12:28:10|471.46|469.06|471.46|469.06|471.57|469.17|471.46|469.06|0
1648470500000|2022-03-28 12:28:20|471.34|468.94|471.34|468.94|471.46|469.06|471.34|468.94|0
1648470510000|2022-03-28 12:28:30|471.57|469.17|471.34|468.94|471.57|469.17|471.34|468.94|0
1648470520000|2022-03-28 12:28:40|471.57|469.17|471.57|469.17|471.57|469.17|471.57|469.17|0
1648470530000|2022-03-28 12:28:50|471.46|469.06|471.57|469.17|471.57|469.17|471.46|469.06|0
1648470540000|2022-03-28 12:29:00|471.34|468.94|471.34|468.94|471.34|468.94|471.34|468.94|0
1648470560000|2022-03-28 12:29:20|471.46|469.06|471.57|469.17|471.57|469.17|471.34|468.94|0
1648470590000|2022-03-28 12:29:50|471.69|469.29|471.57|469.17|471.69|469.29|471.57|469.17|0
1648470600000|2022-03-28 12:30:00|471.34|468.94|470.87|468.47|471.34|468.94|470.87|468.47|0
1648470610000|2022-03-28 12:30:10|471.1|468.7|471.1|468.7|471.1|468.7|471.1|468.7|0
1648470620000|2022-03-28 12:30:20|471.34|468.94|471.57|469.17|471.57|469.17|471.34|468.94|0
1648470640000|2022-03-28 12:30:40|471.8|469.4|471.8|469.4|471.8|469.4|471.8|469.4|0
1648470650000|2022-03-28 12:30:50|471.69|469.29|471.69|469.29|471.8|469.4|471.69|469.29|0
1648470670000|2022-03-28 12:31:10|471.8|469.4|471.57|469.17|471.8|469.4|471.57|469.17|0
1648470680000|2022-03-28 12:31:20|471.69|469.29|471.8|469.4|471.8|469.4|471.69|469.29|0
1648470690000|2022-03-28 12:31:30|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1648470700000|2022-03-28 12:31:40|471.8|469.4|471.1|468.7|471.8|469.4|471.1|468.7|0
1648470710000|2022-03-28 12:31:50|471.33|468.93|471.69|469.29|471.69|469.29|471.33|468.93|0
1648470720000|2022-03-28 12:32:00|471.8|469.4|471.57|469.17|471.8|469.4|471.57|469.17|0
1648470730000|2022-03-28 12:32:10|471.33|468.93|471.57|469.17|471.57|469.17|471.33|468.93|0
1648470740000|2022-03-28 12:32:20|471.8|469.4|472.03|469.63|472.03|469.63|471.69|469.29|0
1648470750000|2022-03-28 12:32:30|472.26|469.86|472.26|469.86|472.49|470.09|472.26|469.86|0
1648470760000|2022-03-28 12:32:40|472.03|469.63|472.03|469.63|472.03|469.63|472.03|469.63|0
1648470770000|2022-03-28 12:32:50|472.15|469.75|472.03|469.63|472.26|469.86|472.03|469.63|0
1648470780000|2022-03-28 12:33:00|472.26|469.86|472.49|470.09|472.49|470.09|472.26|469.86|0
1648470790000|2022-03-28 12:33:10|472.26|469.86|472.26|469.86|472.26|469.86|472.26|469.86|0
1648470800000|2022-03-28 12:33:20|472.15|469.75|472.26|469.86|472.26|469.86|472.03|469.63|0
1648470810000|2022-03-28 12:33:30|472.03|469.63|472.03|469.63|472.03|469.63|471.92|469.52|0
1648470820000|2022-03-28 12:33:40|472.26|469.86|472.03|469.63|472.26|469.86|472.03|469.63|0
1648470830000|2022-03-28 12:33:50|472.26|469.86|472.26|469.86|472.26|469.86|472.26|469.86|0
1648470850000|2022-03-28 12:34:10|472.49|470.09|472.15|469.75|472.49|470.09|472.15|469.75|0
1648470860000|2022-03-28 12:34:20|472.26|469.86|472.03|469.63|472.26|469.86|472.03|469.63|0
1648470870000|2022-03-28 12:34:30|471.8|469.4|471.8|469.4|471.8|469.4|471.8|469.4|0
1648470880000|2022-03-28 12:34:40|472.03|469.63|472.03|469.63|472.26|469.86|472.03|469.63|0
1648470890000|2022-03-28 12:34:50|472.26|469.86|472.03|469.63|472.26|469.86|472.03|469.63|0
1648470900000|2022-03-28 12:35:00|471.8|469.4|472.03|469.63|472.03|469.63|471.8|469.4|0
1648470920000|2022-03-28 12:35:20|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1648470930000|2022-03-28 12:35:30|472.03|469.63|471.8|469.4|472.03|469.63|471.8|469.4|0
1648470940000|2022-03-28 12:35:40|472.03|469.63|472.03|469.63|472.03|469.63|472.03|469.63|0
1648470950000|2022-03-28 12:35:50|472.49|470.09|472.38|469.98|472.49|470.09|472.38|469.98|0
1648470960000|2022-03-28 12:36:00|472.49|470.09|472.95|470.55|472.95|470.55|472.49|470.09|0
1648470970000|2022-03-28 12:36:10|473.07|470.67|473.07|470.67|473.07|470.67|473.07|470.67|0
1648470980000|2022-03-28 12:36:20|472.95|470.55|472.95|470.55|472.95|470.55|472.95|470.55|0
1648471010000|2022-03-28 12:36:50|472.72|470.32|472.84|470.44|472.84|470.44|472.72|470.32|0
1648471020000|2022-03-28 12:37:00|472.72|470.32|473.18|470.78|473.18|470.78|472.72|470.32|0
1648471040000|2022-03-28 12:37:20|473.42|471.02|473.42|471.02|473.42|471.02|473.18|470.78|0
1648471050000|2022-03-28 12:37:30|473.18|470.78|473.31|470.91|473.42|471.02|473.18|470.78|0
1648471060000|2022-03-28 12:37:40|473.18|470.78|472.95|470.55|473.18|470.78|472.95|470.55|0
1648471070000|2022-03-28 12:37:50|473.07|470.67|473.18|470.78|473.18|470.78|472.95|470.55|0
1648471080000|2022-03-28 12:38:00|472.95|470.55|473.18|470.78|473.18|470.78|472.95|470.55|0
1648471100000|2022-03-28 12:38:20|473.42|471.02|473.3|470.9|473.54|471.14|473.3|470.9|0
1648471110000|2022-03-28 12:38:30|473.42|471.02|473.65|471.25|473.65|471.25|473.42|471.02|0
1648471130000|2022-03-28 12:38:50|474.11|471.71|473.65|471.25|474.11|471.71|473.42|471.02|0
1648471140000|2022-03-28 12:39:00|473.42|471.02|473.18|470.78|473.42|471.02|473.18|470.78|0
1648471160000|2022-03-28 12:39:20|473.42|471.02|473.18|470.78|473.42|471.02|473.18|470.78|0
1648471170000|2022-03-28 12:39:30|473.42|471.02|473.65|471.25|473.65|471.25|473.42|471.02|0
1648471180000|2022-03-28 12:39:40|473.42|471.02|473.42|471.02|473.42|471.02|473.42|471.02|0
1648471190000|2022-03-28 12:39:50|473.65|471.25|473.88|471.48|473.88|471.48|473.65|471.25|0
1648471200000|2022-03-28 12:40:00|473.77|471.37|474.11|471.71|474.11|471.71|473.77|471.37|0
1648471210000|2022-03-28 12:40:10|474.34|471.94|474.57|472.17|474.57|472.17|474.34|471.94|0
1648471220000|2022-03-28 12:40:20|474.34|471.94|474.81|472.41|475.04|472.64|474.34|471.94|0
1648471230000|2022-03-28 12:40:30|474.57|472.17|474.81|472.41|474.81|472.41|474.57|472.17|0
1648471240000|2022-03-28 12:40:40|475.5|473.1|475.96|473.56|475.96|473.56|475.5|473.1|0
1648471250000|2022-03-28 12:40:50|476.2|473.8|476.66|474.26|476.66|474.26|475.96|473.56|0
1648471260000|2022-03-28 12:41:00|476.43|474.03|475.96|473.56|476.43|474.03|475.96|473.56|0
1648471270000|2022-03-28 12:41:10|476.43|474.03|475.96|473.56|476.43|474.03|475.96|473.56|0
1648471280000|2022-03-28 12:41:20|476.2|473.8|476.66|474.26|476.66|474.26|476.2|473.8|0
1648471290000|2022-03-28 12:41:30|476.43|474.03|477.01|474.61|477.01|474.61|476.43|474.03|0
1648471300000|2022-03-28 12:41:40|476.89|474.49|476.89|474.49|477.12|474.72|476.89|474.49|0
1648471310000|2022-03-28 12:41:50|477.36|474.96|477.12|474.72|477.36|474.96|477.12|474.72|0
1648471320000|2022-03-28 12:42:00|476.43|474.03|475.96|473.56|476.43|474.03|475.96|473.56|0
1648471330000|2022-03-28 12:42:10|476.2|473.8|476.2|473.8|476.2|473.8|476.2|473.8|0
1648471340000|2022-03-28 12:42:20|476.78|474.38|477.12|474.72|477.36|474.96|476.78|474.38|0
1648471350000|2022-03-28 12:42:30|476.89|474.49|476.78|474.38|476.89|474.49|476.78|474.38|0
1648471360000|2022-03-28 12:42:40|476.66|474.26|476.66|474.26|476.66|474.26|476.66|474.26|0
1648471370000|2022-03-28 12:42:50|476.89|474.49|476.66|474.26|476.89|474.49|476.66|474.26|0
1648471380000|2022-03-28 12:43:00|476.89|474.49|476.66|474.26|476.89|474.49|476.55|474.15|0
1648471400000|2022-03-28 12:43:20|477.12|474.72|477.12|474.72|477.12|474.72|477.12|474.72|0
1648471410000|2022-03-28 12:43:30|476.89|474.49|476.89|474.49|476.89|474.49|476.89|474.49|0
1648471420000|2022-03-28 12:43:40|476.66|474.26|476.66|474.26|476.66|474.26|476.66|474.26|0
1648471430000|2022-03-28 12:43:50|476.89|474.49|476.89|474.49|476.89|474.49|476.89|474.49|0
1648471440000|2022-03-28 12:44:00|477.12|474.72|476.89|474.49|477.12|474.72|476.89|474.49|0
1648471450000|2022-03-28 12:44:10|476.66|474.26|476.55|474.15|476.66|474.26|476.55|474.15|0
1648471460000|2022-03-28 12:44:20|476.2|473.8|476.32|473.92|476.32|473.92|476.2|473.8|0
1648471470000|2022-03-28 12:44:30|476.2|473.8|476.66|474.26|476.66|474.26|476.2|473.8|0
1648471490000|2022-03-28 12:44:50|476.89|474.49|476.19|473.79|476.89|474.49|476.19|473.79|0
1648471510000|2022-03-28 12:45:10|476.43|474.03|476.19|473.79|476.66|474.26|476.19|473.79|0
1648471520000|2022-03-28 12:45:20|475.73|473.33|475.73|473.33|475.73|473.33|475.73|473.33|0
1648471530000|2022-03-28 12:45:30|475.96|473.56|475.73|473.33|475.96|473.56|475.73|473.33|0
1648471540000|2022-03-28 12:45:40|476.19|473.79|476.89|474.49|476.89|474.49|475.96|473.56|0
1648471550000|2022-03-28 12:45:50|476.66|474.26|476.89|474.49|476.89|474.49|476.66|474.26|0
1648471570000|2022-03-28 12:46:10|476.66|474.26|476.66|474.26|476.66|474.26|476.66|474.26|0
1648471580000|2022-03-28 12:46:20|475.96|473.56|476.43|474.03|476.43|474.03|475.73|473.33|0
1648471590000|2022-03-28 12:46:30|476.19|473.79|476.43|474.03|476.43|474.03|476.19|473.79|0
1648471610000|2022-03-28 12:46:50|476.19|473.79|475.96|473.56|476.19|473.79|475.96|473.56|0
1648471620000|2022-03-28 12:47:00|476.19|473.79|475.96|473.56|476.19|473.79|475.96|473.56|0
1648471640000|2022-03-28 12:47:20|476.19|473.79|476.66|474.26|476.66|474.26|475.96|473.56|0
1648471650000|2022-03-28 12:47:30|476.89|474.49|477.12|474.72|477.12|474.72|476.66|474.26|0
1648471660000|2022-03-28 12:47:40|476.89|474.49|476.43|474.03|477.01|474.61|476.43|474.03|0
1648471670000|2022-03-28 12:47:50|476.19|473.79|476.19|473.79|476.19|473.79|476.19|473.79|0
1648471680000|2022-03-28 12:48:00|476.43|474.03|476.43|474.03|476.43|474.03|476.31|473.91|0
1648471690000|2022-03-28 12:48:10|476.66|474.26|476.66|474.26|476.66|474.26|476.43|474.03|0
1648471700000|2022-03-28 12:48:20|476.43|474.03|476.43|474.03|476.43|474.03|476.43|474.03|0
1648471710000|2022-03-28 12:48:30|476.66|474.26|477.12|474.72|477.12|474.72|476.66|474.26|0
1648471720000|2022-03-28 12:48:40|477.01|474.61|476.89|474.49|477.12|474.72|476.89|474.49|0
1648471730000|2022-03-28 12:48:50|476.55|474.15|476.66|474.26|476.66|474.26|476.55|474.15|0
1648471740000|2022-03-28 12:49:00|476.43|474.03|476.19|473.79|476.43|474.03|476.19|473.79|0
1648471750000|2022-03-28 12:49:10|476.43|474.03|476.39|473.99|476.43|474.03|476.28|473.88|0
1648471760000|2022-03-28 12:49:20|476.63|474.23|476.63|474.23|476.86|474.46|476.63|474.23|0
1648471770000|2022-03-28 12:49:30|476.86|474.46|477.32|474.92|477.32|474.92|476.86|474.46|0
1648471780000|2022-03-28 12:49:40|477.21|474.81|477.32|474.92|477.32|474.92|477.21|474.81|0
1648471810000|2022-03-28 12:50:10|477.09|474.69|477.09|474.69|477.09|474.69|477.09|474.69|0
1648471820000|2022-03-28 12:50:20|476.98|474.58|477.32|474.92|477.32|474.92|476.98|474.58|0
1648471830000|2022-03-28 12:50:30|477.09|474.69|477.09|474.69|477.09|474.69|477.09|474.69|0
1648471840000|2022-03-28 12:50:40|476.86|474.46|476.86|474.46|476.86|474.46|476.86|474.46|0
1648471850000|2022-03-28 12:50:50|477.09|474.69|477.21|474.81|477.32|474.92|477.09|474.69|0
1648471860000|2022-03-28 12:51:00|476.86|474.46|476.86|474.46|477.09|474.69|476.86|474.46|0
1648471870000|2022-03-28 12:51:10|477.09|474.69|477.79|475.39|477.79|475.39|476.98|474.58|0
1648471880000|2022-03-28 12:51:20|478.25|475.85|478.25|475.85|478.71|476.31|478.25|475.85|0
1648471890000|2022-03-28 12:51:30|478.48|476.08|478.25|475.85|478.48|476.08|478.25|475.85|0
1648471900000|2022-03-28 12:51:40|478.71|476.31|478.6|476.2|478.71|476.31|478.6|476.2|0
1648471910000|2022-03-28 12:51:50|478.48|476.08|478.48|476.08|478.48|476.08|478.48|476.08|0
1648471920000|2022-03-28 12:52:00|478.02|475.62|477.79|475.39|478.02|475.62|477.79|475.39|0
1648471930000|2022-03-28 12:52:10|477.55|475.15|477.79|475.39|477.79|475.39|477.55|475.15|0
1648471940000|2022-03-28 12:52:20|477.67|475.27|477.32|474.92|477.79|475.39|477.32|474.92|0
1648471950000|2022-03-28 12:52:30|477.55|475.15|477.79|475.39|477.79|475.39|477.55|475.15|0
1648471960000|2022-03-28 12:52:40|477.55|475.15|477.79|475.39|477.79|475.39|477.55|475.15|0
1648471970000|2022-03-28 12:52:50|477.55|475.15|477.79|475.39|477.79|475.39|477.55|475.15|0
1648471980000|2022-03-28 12:53:00|478.02|475.62|478.25|475.85|478.48|476.08|478.02|475.62|0
1648471990000|2022-03-28 12:53:10|478.02|475.62|478.02|475.62|478.02|475.62|478.02|475.62|0
1648472000000|2022-03-28 12:53:20|478.25|475.85|478.48|476.08|478.71|476.31|478.25|475.85|0
1648472010000|2022-03-28 12:53:30|478.37|475.97|478.48|476.08|478.48|476.08|478.37|475.97|0
1648472020000|2022-03-28 12:53:40|478.25|475.85|478.48|476.08|478.48|476.08|478.25|475.85|0
1648472030000|2022-03-28 12:53:50|478.25|475.85|478.25|475.85|478.25|475.85|478.25|475.85|0
1648472040000|2022-03-28 12:54:00|478.02|475.62|478.25|475.85|478.25|475.85|478.02|475.62|0
1648472050000|2022-03-28 12:54:10|478.48|476.08|478.71|476.31|478.83|476.43|478.48|476.08|0
1648472060000|2022-03-28 12:54:20|478.48|476.08|478.25|475.85|478.48|476.08|478.25|475.85|0
1648472070000|2022-03-28 12:54:30|478.02|475.62|478.02|475.62|478.02|475.62|478.02|475.62|0
1648472090000|2022-03-28 12:54:50|477.78|475.38|477.32|474.92|477.78|475.38|477.32|474.92|0
1648472110000|2022-03-28 12:55:10|477.55|475.15|477.78|475.38|477.78|475.38|477.55|475.15|0
1648472130000|2022-03-28 12:55:30|477.55|475.15|477.32|474.92|477.55|475.15|477.09|474.69|0
1648472140000|2022-03-28 12:55:40|477.09|474.69|476.62|474.22|477.21|474.81|476.62|474.22|0
1648472160000|2022-03-28 12:56:00|476.39|473.99|476.39|473.99|476.62|474.22|476.39|473.99|0
1648472170000|2022-03-28 12:56:10|476.62|474.22|476.62|474.22|476.62|474.22|476.39|473.99|0
1648472180000|2022-03-28 12:56:20|476.39|473.99|476.39|473.99|476.39|473.99|476.16|473.76|0
1648472190000|2022-03-28 12:56:30|476.62|474.22|476.39|473.99|476.62|474.22|476.39|473.99|0
1648472200000|2022-03-28 12:56:40|476.16|473.76|476.16|473.76|476.16|473.76|476.16|473.76|0
1648472210000|2022-03-28 12:56:50|476.39|473.99|476.16|473.76|476.39|473.99|476.16|473.76|0
1648472230000|2022-03-28 12:57:10|476.39|473.99|476.39|473.99|476.39|473.99|476.39|473.99|0
1648472250000|2022-03-28 12:57:30|476.62|474.22|476.86|474.46|476.86|474.46|476.62|474.22|0
1648472260000|2022-03-28 12:57:40|476.62|474.22|476.62|474.22|476.62|474.22|476.62|474.22|0
1648472270000|2022-03-28 12:57:50|476.86|474.46|476.86|474.46|476.86|474.46|476.86|474.46|0
1648472280000|2022-03-28 12:58:00|477.09|474.69|477.09|474.69|477.09|474.69|476.86|474.46|0
1648472290000|2022-03-28 12:58:10|476.86|474.46|476.62|474.22|476.86|474.46|476.62|474.22|0
1648472300000|2022-03-28 12:58:20|476.86|474.46|477.09|474.69|477.09|474.69|476.86|474.46|0
1648472310000|2022-03-28 12:58:30|477.32|474.92|477.32|474.92|477.32|474.92|477.32|474.92|0
1648472330000|2022-03-28 12:58:50|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1648472340000|2022-03-28 12:59:00|477.32|474.92|477.55|475.15|477.78|475.38|477.32|474.92|0
1648472350000|2022-03-28 12:59:10|477.78|475.38|477.78|475.38|477.78|475.38|477.78|475.38|0
1648472360000|2022-03-28 12:59:20|478.02|475.62|478.02|475.62|478.02|475.62|477.78|475.38|0
1648472370000|2022-03-28 12:59:30|478.25|475.85|478.25|475.85|478.25|475.85|478.25|475.85|0
1648472380000|2022-03-28 12:59:40|478.02|475.62|477.55|475.15|478.02|475.62|477.55|475.15|0
1648472390000|2022-03-28 12:59:50|477.32|474.92|477.32|474.92|477.32|474.92|477.32|474.92|0
1648472400000|2022-03-28 13:00:00|477.09|474.69|477.09|474.69|477.09|474.69|477.09|474.69|0
1648472410000|2022-03-28 13:00:10|476.86|474.46|476.86|474.46|477.09|474.69|476.86|474.46|0
1648472420000|2022-03-28 13:00:20|476.62|474.22|476.62|474.22|476.62|474.22|476.62|474.22|0
1648472430000|2022-03-28 13:00:30|476.39|473.99|476.62|474.22|476.62|474.22|476.39|473.99|0
1648472440000|2022-03-28 13:00:40|476.86|474.46|477.55|475.15|477.55|475.15|476.86|474.46|0
1648472450000|2022-03-28 13:00:50|477.78|475.38|477.78|475.38|477.78|475.38|477.67|475.27|0
1648472460000|2022-03-28 13:01:00|478.02|475.62|478.02|475.62|478.02|475.62|478.02|475.62|0
1648472470000|2022-03-28 13:01:10|478.25|475.85|478.94|476.54|478.94|476.54|478.25|475.85|0
1648472480000|2022-03-28 13:01:20|479.18|476.78|478.71|476.31|479.18|476.78|478.71|476.31|0
1648472490000|2022-03-28 13:01:30|478.94|476.54|478.48|476.08|478.94|476.54|478.48|476.08|0
1648472510000|2022-03-28 13:01:50|478.71|476.31|478.71|476.31|478.94|476.54|478.71|476.31|0
1648472520000|2022-03-28 13:02:00|479.18|476.78|478.71|476.31|479.18|476.78|478.71|476.31|0
1648472530000|2022-03-28 13:02:10|478.48|476.08|478.71|476.31|478.71|476.31|478.48|476.08|0
1648472540000|2022-03-28 13:02:20|478.48|476.08|478.25|475.85|478.48|476.08|478.25|475.85|0
1648472550000|2022-03-28 13:02:30|478.02|475.62|478.02|475.62|478.02|475.62|478.02|475.62|0
1648472560000|2022-03-28 13:02:40|478.25|475.85|478.25|475.85|478.25|475.85|478.25|475.85|0
1648472570000|2022-03-28 13:02:50|478.48|476.08|478.94|476.54|478.94|476.54|478.48|476.08|0
1648472580000|2022-03-28 13:03:00|478.71|476.31|478.71|476.31|478.71|476.31|478.71|476.31|0
1648472590000|2022-03-28 13:03:10|478.48|476.08|478.71|476.31|478.71|476.31|478.48|476.08|0
1648472600000|2022-03-28 13:03:20|478.94|476.54|478.71|476.31|478.94|476.54|478.71|476.31|0
1648472610000|2022-03-28 13:03:30|478.83|476.43|478.83|476.43|478.83|476.43|478.71|476.31|0
1648472620000|2022-03-28 13:03:40|478.71|476.31|478.71|476.31|478.71|476.31|478.71|476.31|0
1648472630000|2022-03-28 13:03:50|478.48|476.08|478.25|475.85|478.48|476.08|478.25|475.85|0
1648472640000|2022-03-28 13:04:00|478.37|475.97|478.25|475.85|478.37|475.97|478.25|475.85|0
1648472650000|2022-03-28 13:04:10|478.02|475.62|478.25|475.85|478.25|475.85|478.02|475.62|0
1648472660000|2022-03-28 13:04:20|478.48|476.08|478.25|475.85|478.48|476.08|478.25|475.85|0
1648472670000|2022-03-28 13:04:30|478.48|476.08|478.25|475.85|478.48|476.08|478.25|475.85|0
1648472680000|2022-03-28 13:04:40|478.37|475.97|478.48|476.08|478.48|476.08|478.37|475.97|0
1648472690000|2022-03-28 13:04:50|478.37|475.97|478.48|476.08|478.48|476.08|478.37|475.97|0
1648472700000|2022-03-28 13:05:00|478.02|475.62|478.37|475.97|478.37|475.97|478.02|475.62|0
1648472710000|2022-03-28 13:05:10|478.25|475.85|477.78|475.38|478.25|475.85|477.78|475.38|0
1648472730000|2022-03-28 13:05:30|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1648472750000|2022-03-28 13:05:50|477.32|474.92|477.55|475.15|477.55|475.15|477.32|474.92|0
1648472760000|2022-03-28 13:06:00|477.32|474.92|477.32|474.92|477.44|475.04|477.32|474.92|0
1648472770000|2022-03-28 13:06:10|477.09|474.69|476.85|474.45|477.09|474.69|476.85|474.45|0
1648472780000|2022-03-28 13:06:20|477.09|474.69|477.09|474.69|477.21|474.81|477.09|474.69|0
1648472790000|2022-03-28 13:06:30|476.85|474.45|477.09|474.69|477.09|474.69|476.85|474.45|0
1648472800000|2022-03-28 13:06:40|477.32|474.92|477.09|474.69|477.32|474.92|477.09|474.69|0
1648472810000|2022-03-28 13:06:50|476.85|474.45|476.85|474.45|476.85|474.45|476.85|474.45|0
1648472830000|2022-03-28 13:07:10|476.62|474.22|476.39|473.99|476.62|474.22|476.16|473.76|0
1648472850000|2022-03-28 13:07:30|476.16|473.76|476.16|473.76|476.16|473.76|476.16|473.76|0
1648472860000|2022-03-28 13:07:40|476.39|473.99|476.16|473.76|476.39|473.99|476.16|473.76|0
1648472870000|2022-03-28 13:07:50|476.39|473.99|476.16|473.76|476.39|473.99|476.16|473.76|0
1648472880000|2022-03-28 13:08:00|475.93|473.53|475.93|473.53|475.93|473.53|475.93|473.53|0
1648472890000|2022-03-28 13:08:10|476.16|473.76|476.16|473.76|476.16|473.76|476.16|473.76|0
1648472900000|2022-03-28 13:08:20|475.93|473.53|475.93|473.53|475.93|473.53|475.93|473.53|0
1648472910000|2022-03-28 13:08:30|475.69|473.29|475.69|473.29|475.93|473.53|475.69|473.29|0
1648472920000|2022-03-28 13:08:40|475.93|473.53|475.46|473.06|475.93|473.53|475.46|473.06|0
1648472930000|2022-03-28 13:08:50|475.69|473.29|475.93|473.53|475.93|473.53|475.69|473.29|0
1648472940000|2022-03-28 13:09:00|475.69|473.29|475.93|473.53|475.93|473.53|475.69|473.29|0
1648472950000|2022-03-28 13:09:10|476.16|473.76|476.16|473.76|476.39|473.99|476.16|473.76|0
1648472960000|2022-03-28 13:09:20|476.39|473.99|477.09|474.69|477.09|474.69|476.39|473.99|0
1648472970000|2022-03-28 13:09:30|476.85|474.45|476.85|474.45|476.85|474.45|476.85|474.45|0
1648472980000|2022-03-28 13:09:40|477.09|474.69|477.09|474.69|477.09|474.69|476.85|474.45|0
1648472990000|2022-03-28 13:09:50|477.32|474.92|477.32|474.92|477.32|474.92|477.32|474.92|0
1648473000000|2022-03-28 13:10:00|477.09|474.69|477.32|474.92|477.32|474.92|477.09|474.69|0
1648473010000|2022-03-28 13:10:10|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1648473020000|2022-03-28 13:10:20|478.01|475.61|478.71|476.31|478.71|476.31|478.01|475.61|0
1648473030000|2022-03-28 13:10:30|478.94|476.54|478.71|476.31|478.94|476.54|478.71|476.31|0
1648473040000|2022-03-28 13:10:40|478.6|476.2|478.6|476.2|478.6|476.2|478.6|476.2|0
1648473050000|2022-03-28 13:10:50|478.71|476.31|479.64|477.24|479.64|477.24|478.71|476.31|0
1648473060000|2022-03-28 13:11:00|480.57|478.17|481.27|478.87|481.27|478.87|480.57|478.17|0
1648473070000|2022-03-28 13:11:10|481.03|478.63|481.5|479.1|481.5|479.1|481.03|478.63|0
1648473080000|2022-03-28 13:11:20|481.27|478.87|480.92|478.52|481.27|478.87|480.92|478.52|0
1648473090000|2022-03-28 13:11:30|481.03|478.63|481.03|478.63|481.15|478.75|481.03|478.63|0
1648473100000|2022-03-28 13:11:40|480.8|478.4|480.57|478.17|480.8|478.4|480.57|478.17|0
1648473110000|2022-03-28 13:11:50|480.34|477.94|480.1|477.7|480.34|477.94|480.1|477.7|0
1648473120000|2022-03-28 13:12:00|479.87|477.47|479.87|477.47|479.87|477.47|479.64|477.24|0
1648473130000|2022-03-28 13:12:10|479.64|477.24|479.87|477.47|479.87|477.47|479.64|477.24|0
1648473140000|2022-03-28 13:12:20|479.99|477.59|479.87|477.47|479.99|477.59|479.76|477.36|0
1648473150000|2022-03-28 13:12:30|479.64|477.24|479.87|477.47|479.87|477.47|479.41|477.01|0
1648473160000|2022-03-28 13:12:40|479.64|477.24|479.41|477.01|479.64|477.24|479.17|476.77|0
1648473170000|2022-03-28 13:12:50|479.64|477.24|479.41|477.01|479.64|477.24|479.41|477.01|0
1648473180000|2022-03-28 13:13:00|479.17|476.77|479.17|476.77|479.17|476.77|479.17|476.77|0
1648473210000|2022-03-28 13:13:30|478.71|476.31|478.94|476.54|478.94|476.54|478.71|476.31|0
1648473220000|2022-03-28 13:13:40|479.17|476.77|479.17|476.77|479.17|476.77|479.17|476.77|0
1648473230000|2022-03-28 13:13:50|478.94|476.54|478.71|476.31|478.94|476.54|478.71|476.31|0
1648473240000|2022-03-28 13:14:00|477.78|475.38|477.55|475.15|477.78|475.38|477.55|475.15|0
1648473250000|2022-03-28 13:14:10|477.32|474.92|477.78|475.38|477.78|475.38|477.32|474.92|0
1648473260000|2022-03-28 13:14:20|477.55|475.15|477.78|475.38|477.78|475.38|477.55|475.15|0
1648473270000|2022-03-28 13:14:30|477.67|475.27|477.78|475.38|477.78|475.38|477.67|475.27|0
1648473280000|2022-03-28 13:14:40|477.55|475.15|477.32|474.92|477.55|475.15|477.32|474.92|0
1648473290000|2022-03-28 13:14:50|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1648473300000|2022-03-28 13:15:00|477.32|474.92|476.85|474.45|477.32|474.92|476.85|474.45|0
1648473310000|2022-03-28 13:15:10|476.62|474.22|476.62|474.22|476.62|474.22|476.62|474.22|0
1648473320000|2022-03-28 13:15:20|477.09|474.69|476.85|474.45|477.09|474.69|476.85|474.45|0
1648473330000|2022-03-28 13:15:30|477.09|474.69|476.85|474.45|477.09|474.69|476.85|474.45|0
1648473340000|2022-03-28 13:15:40|476.74|474.34|476.39|473.99|476.74|474.34|476.39|473.99|0
1648473350000|2022-03-28 13:15:50|475.93|473.53|476.39|473.99|476.39|473.99|475.93|473.53|0
1648473360000|2022-03-28 13:16:00|476.62|474.22|476.62|474.22|476.85|474.45|476.62|474.22|0
1648473370000|2022-03-28 13:16:10|476.39|473.99|477.32|474.92|477.32|474.92|476.39|473.99|0
1648473380000|2022-03-28 13:16:20|477.55|475.15|477.55|475.15|477.78|475.38|477.32|474.92|0
1648473390000|2022-03-28 13:16:30|477.78|475.38|477.55|475.15|477.78|475.38|477.55|475.15|0
1648473400000|2022-03-28 13:16:40|477.78|475.38|477.78|475.38|477.78|475.38|477.78|475.38|0
1648473410000|2022-03-28 13:16:50|477.67|475.27|477.67|475.27|477.78|475.38|477.67|475.27|0
1648473420000|2022-03-28 13:17:00|477.55|475.15|476.62|474.22|477.55|475.15|476.62|474.22|0
1648473430000|2022-03-28 13:17:10|476.39|473.99|476.97|474.57|476.97|474.57|476.39|473.99|0
1648473440000|2022-03-28 13:17:20|476.85|474.45|476.62|474.22|476.85|474.45|476.62|474.22|0
1648473450000|2022-03-28 13:17:30|476.74|474.34|476.62|474.22|476.85|474.45|476.62|474.22|0
1648473460000|2022-03-28 13:17:40|476.85|474.45|476.85|474.45|476.85|474.45|476.85|474.45|0
1648473470000|2022-03-28 13:17:50|477.08|474.68|477.08|474.68|477.32|474.92|476.85|474.45|0
1648473480000|2022-03-28 13:18:00|477.32|474.92|477.32|474.92|477.32|474.92|477.32|474.92|0
1648473490000|2022-03-28 13:18:10|477.55|475.15|477.78|475.38|477.78|475.38|477.55|475.15|0
1648473500000|2022-03-28 13:18:20|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1648473520000|2022-03-28 13:18:40|477.32|474.92|477.78|475.38|477.78|475.38|477.32|474.92|0
1648473530000|2022-03-28 13:18:50|478.01|475.61|478.13|475.73|478.24|475.84|478.01|475.61|0
1648473540000|2022-03-28 13:19:00|478.01|475.61|478.01|475.61|478.24|475.84|478.01|475.61|0
1648473550000|2022-03-28 13:19:10|477.78|475.38|478.01|475.61|478.01|475.61|477.78|475.38|0
1648473560000|2022-03-28 13:19:20|478.13|475.73|478.01|475.61|478.13|475.73|478.01|475.61|0
1648473580000|2022-03-28 13:19:40|477.78|475.38|477.55|475.15|477.78|475.38|477.32|474.92|0
1648473590000|2022-03-28 13:19:50|477.32|474.92|477.78|475.38|477.78|475.38|477.32|474.92|0
1648473600000|2022-03-28 13:20:00|478.24|475.84|478.01|475.61|478.24|475.84|478.01|475.61|0
1648473610000|2022-03-28 13:20:10|478.48|476.08|478.24|475.84|478.48|476.08|478.24|475.84|0
1648473620000|2022-03-28 13:20:20|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1648473630000|2022-03-28 13:20:30|477.78|475.38|478.01|475.61|478.01|475.61|477.55|475.15|0
1648473640000|2022-03-28 13:20:40|477.78|475.38|478.24|475.84|478.24|475.84|477.67|475.27|0
1648473650000|2022-03-28 13:20:50|478.37|475.97|478.37|475.97|478.37|475.97|478.37|475.97|0
1648473660000|2022-03-28 13:21:00|478.48|476.08|478.48|476.08|478.6|476.2|478.48|476.08|0
1648473670000|2022-03-28 13:21:10|478.6|476.2|478.94|476.54|478.94|476.54|478.6|476.2|0
1648473680000|2022-03-28 13:21:20|478.71|476.31|478.13|475.73|478.71|476.31|478.13|475.73|0
1648473690000|2022-03-28 13:21:30|478.24|475.84|478.24|475.84|478.24|475.84|478.01|475.61|0
1648473700000|2022-03-28 13:21:40|478.48|476.08|478.01|475.61|478.48|476.08|478.01|475.61|0
1648473710000|2022-03-28 13:21:50|478.24|475.84|478.48|476.08|478.48|476.08|478.24|475.84|0
1648473720000|2022-03-28 13:22:00|478.37|475.97|478.71|476.31|478.71|476.31|478.24|475.84|0
1648473730000|2022-03-28 13:22:10|478.6|476.2|478.71|476.31|478.71|476.31|478.6|476.2|0
1648473740000|2022-03-28 13:22:20|478.94|476.54|478.83|476.43|478.94|476.54|478.83|476.43|0
1648473750000|2022-03-28 13:22:30|478.71|476.31|478.71|476.31|478.71|476.31|478.48|476.08|0
1648473760000|2022-03-28 13:22:40|478.94|476.54|478.94|476.54|478.94|476.54|478.94|476.54|0
1648473770000|2022-03-28 13:22:50|478.71|476.31|478.94|476.54|478.94|476.54|478.71|476.31|0
1648473780000|2022-03-28 13:23:00|478.71|476.31|478.71|476.31|478.83|476.43|478.71|476.31|0
1648473790000|2022-03-28 13:23:10|478.48|476.08|478.48|476.08|478.71|476.31|478.48|476.08|0
1648473800000|2022-03-28 13:23:20|478.71|476.31|479.17|476.77|479.17|476.77|478.71|476.31|0
1648473810000|2022-03-28 13:23:30|479.41|477.01|479.41|477.01|479.64|477.24|479.41|477.01|0
1648473820000|2022-03-28 13:23:40|479.17|476.77|479.17|476.77|479.17|476.77|479.17|476.77|0
1648473830000|2022-03-28 13:23:50|478.94|476.54|479.17|476.77|479.17|476.77|478.94|476.54|0
1648473840000|2022-03-28 13:24:00|478.94|476.54|479.17|476.77|479.17|476.77|478.71|476.31|0
1648473860000|2022-03-28 13:24:20|479.06|476.66|479.41|477.01|479.41|477.01|478.94|476.54|0
1648473870000|2022-03-28 13:24:30|479.64|477.24|479.64|477.24|479.87|477.47|479.64|477.24|0
1648473880000|2022-03-28 13:24:40|479.41|477.01|479.64|477.24|479.64|477.24|479.4|477|0
1648473890000|2022-03-28 13:24:50|479.87|477.47|479.87|477.47|479.87|477.47|479.87|477.47|0
1648473900000|2022-03-28 13:25:00|479.64|477.24|480.57|478.17|480.57|478.17|479.64|477.24|0
1648473910000|2022-03-28 13:25:10|480.33|477.93|480.1|477.7|480.33|477.93|479.87|477.47|0
1648473920000|2022-03-28 13:25:20|480.33|477.93|480.33|477.93|480.46|478.06|480.33|477.93|0
1648473930000|2022-03-28 13:25:30|480.57|478.17|479.87|477.47|480.57|478.17|479.87|477.47|0
1648473940000|2022-03-28 13:25:40|479.64|477.24|480.1|477.7|480.1|477.7|479.64|477.24|0
1648473950000|2022-03-28 13:25:50|479.64|477.24|479.64|477.24|479.64|477.24|479.64|477.24|0
1648473960000|2022-03-28 13:26:00|479.87|477.47|479.64|477.24|479.87|477.47|479.64|477.24|0
1648473970000|2022-03-28 13:26:10|479.87|477.47|480.1|477.7|480.1|477.7|479.87|477.47|0
1648473980000|2022-03-28 13:26:20|480.57|478.17|480.33|477.93|480.57|478.17|480.33|477.93|0
1648473990000|2022-03-28 13:26:30|480.45|478.05|480.45|478.05|480.57|478.17|480.33|477.93|0
1648474000000|2022-03-28 13:26:40|480.33|477.93|480.57|478.17|480.57|478.17|480.33|477.93|0
1648474010000|2022-03-28 13:26:50|480.8|478.4|480.8|478.4|481.03|478.63|480.8|478.4|0
1648474020000|2022-03-28 13:27:00|480.57|478.17|480.33|477.93|481.03|478.63|480.33|477.93|0
1648474030000|2022-03-28 13:27:10|480.1|477.7|479.87|477.47|480.1|477.7|479.87|477.47|0
1648474040000|2022-03-28 13:27:20|480.33|477.93|480.1|477.7|480.33|477.93|480.1|477.7|0
1648474050000|2022-03-28 13:27:30|479.87|477.47|479.99|477.59|479.99|477.59|479.64|477.24|0
1648474060000|2022-03-28 13:27:40|480.33|477.93|480.69|478.29|481.03|478.63|480.33|477.93|0
1648474070000|2022-03-28 13:27:50|480.57|478.17|481.26|478.86|481.26|478.86|480.57|478.17|0
1648474080000|2022-03-28 13:28:00|481.5|479.1|481.96|479.56|481.96|479.56|481.03|478.63|0
1648474090000|2022-03-28 13:28:10|481.73|479.33|481.96|479.56|481.96|479.56|481.73|479.33|0
1648474100000|2022-03-28 13:28:20|482.19|479.79|482.32|479.92|482.43|480.03|481.96|479.56|0
1648474110000|2022-03-28 13:28:30|481.96|479.56|481.26|478.86|481.96|479.56|481.26|478.86|0
1648474120000|2022-03-28 13:28:40|481.5|479.1|481.62|479.22|481.73|479.33|481.26|478.86|0
1648474130000|2022-03-28 13:28:50|481.5|479.1|481.73|479.33|481.73|479.33|481.5|479.1|0
1648474140000|2022-03-28 13:29:00|481.5|479.1|481.15|478.75|481.5|479.1|481.15|478.75|0
1648474150000|2022-03-28 13:29:10|481.26|478.86|480.8|478.4|481.26|478.86|480.8|478.4|0
1648474160000|2022-03-28 13:29:20|480.57|478.17|479.87|477.47|480.57|478.17|479.87|477.47|0
1648474170000|2022-03-28 13:29:30|480.22|477.82|481.5|479.1|481.5|479.1|480.22|477.82|0
1648474180000|2022-03-28 13:29:40|481.26|478.86|481.62|479.22|481.62|479.22|480.8|478.4|0
1648474190000|2022-03-28 13:29:50|481.5|479.1|481.03|478.63|481.5|479.1|480.8|478.4|0
1648474200000|2022-03-28 13:30:00|480.1|477.7|479.87|477.47|480.1|477.7|479.87|477.47|0
1648474210000|2022-03-28 13:30:10|480.33|477.93|478.71|476.31|480.33|477.93|478.71|476.31|0
1648474220000|2022-03-28 13:30:20|477.55|475.15|477.55|475.15|478.71|476.31|477.55|475.15|0
1648474230000|2022-03-28 13:30:30|478.48|476.08|479.64|477.24|479.64|477.24|477.78|475.38|0
1648474240000|2022-03-28 13:30:40|480.1|477.7|479.87|477.47|480.1|477.7|479.4|477|0
1648474250000|2022-03-28 13:30:50|479.06|476.66|479.17|476.77|479.4|477|479.06|476.66|0
1648474260000|2022-03-28 13:31:00|478.71|476.31|479.4|477|479.4|477|478.24|475.84|0
1648474270000|2022-03-28 13:31:10|479.17|476.77|479.4|477|479.4|477|479.17|476.77|0
1648474280000|2022-03-28 13:31:20|479.64|477.24|480.57|478.17|480.57|478.17|479.64|477.24|0
1648474290000|2022-03-28 13:31:30|480.8|478.4|480.33|477.93|481.03|478.63|480.33|477.93|0
1648474300000|2022-03-28 13:31:40|479.87|477.47|479.99|477.59|479.99|477.59|479.4|477|0
1648474310000|2022-03-28 13:31:50|479.64|477.24|480.1|477.7|480.1|477.7|479.64|477.24|0
1648474320000|2022-03-28 13:32:00|480.33|477.93|482.19|479.79|482.19|479.79|480.33|477.93|0
1648474330000|2022-03-28 13:32:10|481.5|479.1|480.1|477.7|481.5|479.1|480.1|477.7|0
1648474340000|2022-03-28 13:32:20|479.87|477.47|481.03|478.63|481.03|478.63|479.64|477.24|0
1648474350000|2022-03-28 13:32:30|481.96|479.56|481.96|479.56|481.96|479.56|481.73|479.33|0
1648474360000|2022-03-28 13:32:40|481.85|479.45|481.5|479.1|482.19|479.79|481.5|479.1|0
1648474370000|2022-03-28 13:32:50|481.26|478.86|481.03|478.63|481.26|478.86|481.03|478.63|0
1648474380000|2022-03-28 13:33:00|481.5|479.1|482.66|480.26|482.66|480.26|481.5|479.1|0
1648474390000|2022-03-28 13:33:10|482.43|480.03|482.89|480.49|483.59|481.19|482.43|480.03|0
1648474400000|2022-03-28 13:33:20|483.12|480.72|484.06|481.66|484.06|481.66|483.12|480.72|0
1648474410000|2022-03-28 13:33:30|483.59|481.19|483.12|480.72|483.59|481.19|483.12|480.72|0
1648474420000|2022-03-28 13:33:40|483.82|481.42|483.59|481.19|483.82|481.42|483.59|481.19|0
1648474430000|2022-03-28 13:33:50|482.89|480.49|482.19|479.79|482.89|480.49|482.19|479.79|0
1648474440000|2022-03-28 13:34:00|482.43|480.03|481.5|479.1|482.43|480.03|481.5|479.1|0
1648474450000|2022-03-28 13:34:10|481.26|478.86|481.96|479.56|481.96|479.56|481.26|478.86|0
1648474460000|2022-03-28 13:34:20|481.73|479.33|480.57|478.17|481.73|479.33|480.57|478.17|0
1648474470000|2022-03-28 13:34:30|481.03|478.63|480.33|477.93|481.03|478.63|480.33|477.93|0
1648474480000|2022-03-28 13:34:40|480.8|478.4|480.57|478.17|481.03|478.63|480.57|478.17|0
1648474490000|2022-03-28 13:34:50|480.33|477.93|481.5|479.1|481.5|479.1|480.33|477.93|0
1648474500000|2022-03-28 13:35:00|481.96|479.56|482.19|479.79|482.19|479.79|481.73|479.33|0
1648474510000|2022-03-28 13:35:10|481.73|479.33|479.87|477.47|481.73|479.33|479.87|477.47|0
1648474520000|2022-03-28 13:35:20|479.4|477|480.33|477.93|480.33|477.93|479.4|477|0
1648474530000|2022-03-28 13:35:30|479.87|477.47|479.87|477.47|480.1|477.7|479.64|477.24|0
1648474540000|2022-03-28 13:35:40|480.33|477.93|478.94|476.54|480.33|477.93|478.94|476.54|0
1648474550000|2022-03-28 13:35:50|479.17|476.77|478.94|476.54|479.17|476.77|478.94|476.54|0
1648474560000|2022-03-28 13:36:00|478.47|476.07|479.4|477|479.4|477|478.01|475.61|0
1648474570000|2022-03-28 13:36:10|478.94|476.54|478.94|476.54|479.17|476.77|478.94|476.54|0
1648474580000|2022-03-28 13:36:20|478.71|476.31|478.24|475.84|478.71|476.31|478.24|475.84|0
1648474590000|2022-03-28 13:36:30|478.94|476.54|478.71|476.31|478.94|476.54|478.71|476.31|0
1648474600000|2022-03-28 13:36:40|478.24|475.84|478.13|475.73|478.71|476.31|478.13|475.73|0
1648474610000|2022-03-28 13:36:50|478.01|475.61|477.31|474.91|478.01|475.61|477.31|474.91|0
1648474620000|2022-03-28 13:37:00|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1648474630000|2022-03-28 13:37:10|477.78|475.38|478.47|476.07|478.47|476.07|477.78|475.38|0
1648474640000|2022-03-28 13:37:20|478.01|475.61|479.17|476.77|479.17|476.77|478.01|475.61|0
1648474650000|2022-03-28 13:37:30|478.94|476.54|478.83|476.43|479.64|477.24|478.83|476.43|0
1648474660000|2022-03-28 13:37:40|478.71|476.31|478.47|476.07|478.71|476.31|478.47|476.07|0
1648474670000|2022-03-28 13:37:50|478.71|476.31|478.01|475.61|478.71|476.31|478.01|475.61|0
1648474680000|2022-03-28 13:38:00|477.55|475.15|478.01|475.61|478.01|475.61|477.08|474.68|0
1648474690000|2022-03-28 13:38:10|477.67|475.27|477.78|475.38|478.24|475.84|477.67|475.27|0
1648474700000|2022-03-28 13:38:20|478.94|476.54|478.47|476.07|479.17|476.77|478.47|476.07|0
1648474710000|2022-03-28 13:38:30|478.71|476.31|478.24|475.84|478.71|476.31|478.24|475.84|0
1648474720000|2022-03-28 13:38:40|478.47|476.07|478.94|476.54|478.94|476.54|478.47|476.07|0
1648474730000|2022-03-28 13:38:50|479.17|476.77|479.06|476.66|479.63|477.23|478.71|476.31|0
1648474740000|2022-03-28 13:39:00|478.94|476.54|477.78|475.38|478.94|476.54|477.78|475.38|0
1648474750000|2022-03-28 13:39:10|477.54|475.14|477.78|475.38|477.78|475.38|477.31|474.91|0
1648474760000|2022-03-28 13:39:20|477.31|474.91|477.67|475.27|477.78|475.38|477.31|474.91|0
1648474770000|2022-03-28 13:39:30|477.31|474.91|478.01|475.61|478.01|475.61|477.31|474.91|0
1648474780000|2022-03-28 13:39:40|477.78|475.38|476.62|474.22|477.78|475.38|476.62|474.22|0
1648474790000|2022-03-28 13:39:50|477.08|474.68|476.38|473.98|477.08|474.68|476.15|473.75|0
1648474800000|2022-03-28 13:40:00|477.08|474.68|478.01|475.61|478.01|475.61|476.38|473.98|0
1648474810000|2022-03-28 13:40:10|477.54|475.14|477.67|475.27|478.13|475.73|477.54|475.14|0
1648474820000|2022-03-28 13:40:20|477.54|475.14|476.15|473.75|477.54|475.14|476.15|473.75|0
1648474830000|2022-03-28 13:40:30|475.46|473.06|475.23|472.83|476.38|473.98|474.99|472.59|0
1648474840000|2022-03-28 13:40:40|475.69|473.29|475.23|472.83|475.69|473.29|475.23|472.83|0
1648474850000|2022-03-28 13:40:50|475.46|473.06|474.99|472.59|475.46|473.06|474.99|472.59|0
1648474860000|2022-03-28 13:41:00|475.58|473.18|475.46|473.06|475.92|473.52|475.46|473.06|0
1648474870000|2022-03-28 13:41:10|475.23|472.83|475.23|472.83|475.23|472.83|474.53|472.13|0
1648474880000|2022-03-28 13:41:20|474.76|472.36|474.99|472.59|474.99|472.59|474.53|472.13|0
1648474890000|2022-03-28 13:41:30|474.3|471.9|474.3|471.9|474.76|472.36|474.3|471.9|0
1648474900000|2022-03-28 13:41:40|474.53|472.13|475.23|472.83|475.23|472.83|474.53|472.13|0
1648474910000|2022-03-28 13:41:50|474.99|472.59|474.3|471.9|474.99|472.59|474.3|471.9|0
1648474920000|2022-03-28 13:42:00|474.07|471.67|474.07|471.67|474.07|471.67|474.07|471.67|0
1648474930000|2022-03-28 13:42:10|473.83|471.43|474.07|471.67|474.53|472.13|473.83|471.43|0
1648474940000|2022-03-28 13:42:20|474.3|471.9|474.99|472.59|474.99|472.59|474.3|471.9|0
1648474950000|2022-03-28 13:42:30|475.46|473.06|474.65|472.25|475.92|473.52|474.65|472.25|0
1648474960000|2022-03-28 13:42:40|474.76|472.36|474.07|471.67|474.76|472.36|474.07|471.67|0
1648474970000|2022-03-28 13:42:50|473.6|471.2|473.83|471.43|474.07|471.67|473.6|471.2|0
1648474980000|2022-03-28 13:43:00|473.37|470.97|472.68|470.28|473.37|470.97|472.68|470.28|0
1648474990000|2022-03-28 13:43:10|472.91|470.51|472.8|470.4|472.91|470.51|472.68|470.28|0
1648475000000|2022-03-28 13:43:20|473.14|470.74|473.37|470.97|473.83|471.43|472.91|470.51|0
1648475010000|2022-03-28 13:43:30|473.83|471.43|473.83|471.43|474.07|471.67|473.6|471.2|0
1648475020000|2022-03-28 13:43:40|473.37|470.97|473.6|471.2|473.83|471.43|473.37|470.97|0
1648475030000|2022-03-28 13:43:50|474.07|471.67|474.53|472.13|474.53|472.13|473.96|471.56|0
1648475040000|2022-03-28 13:44:00|475.46|473.06|475.46|473.06|475.69|473.29|475.46|473.06|0
1648475050000|2022-03-28 13:44:10|475.92|473.52|475.46|473.06|475.92|473.52|475.46|473.06|0
1648475060000|2022-03-28 13:44:20|475.22|472.82|476.15|473.75|476.15|473.75|475.22|472.82|0
1648475070000|2022-03-28 13:44:30|476.38|473.98|476.62|474.22|476.62|474.22|476.15|473.75|0
1648475080000|2022-03-28 13:44:40|476.38|473.98|476.5|474.1|476.62|474.22|476.38|473.98|0
1648475090000|2022-03-28 13:44:50|476.38|473.98|475.46|473.06|476.38|473.98|475.46|473.06|0
1648475100000|2022-03-28 13:45:00|475.22|472.82|474.76|472.36|475.22|472.82|474.53|472.13|0
1648475110000|2022-03-28 13:45:10|474.3|471.9|474.07|471.67|474.3|471.9|474.07|471.67|0
1648475120000|2022-03-28 13:45:20|474.3|471.9|476.15|473.75|476.15|473.75|474.3|471.9|0
1648475130000|2022-03-28 13:45:30|476.38|473.98|476.15|473.75|476.38|473.98|475.69|473.29|0
1648475140000|2022-03-28 13:45:40|475.69|473.29|476.38|473.98|476.38|473.98|475.69|473.29|0
1648475150000|2022-03-28 13:45:50|476.62|474.22|476.38|473.98|476.85|474.45|476.38|473.98|0
1648475160000|2022-03-28 13:46:00|476.85|474.45|476.62|474.22|477.08|474.68|476.62|474.22|0
1648475170000|2022-03-28 13:46:10|475.69|473.29|474.76|472.36|475.69|473.29|474.76|472.36|0
1648475180000|2022-03-28 13:46:20|474.53|472.13|475.22|472.82|475.22|472.82|474.53|472.13|0
1648475190000|2022-03-28 13:46:30|475.46|473.06|475.69|473.29|476.04|473.64|475.46|473.06|0
1648475200000|2022-03-28 13:46:40|475.46|473.06|476.15|473.75|476.15|473.75|475.46|473.06|0
1648475210000|2022-03-28 13:46:50|476.62|474.22|476.38|473.98|476.62|474.22|475.92|473.52|0
1648475220000|2022-03-28 13:47:00|476.15|473.75|476.15|473.75|476.38|473.98|475.92|473.52|0
1648475230000|2022-03-28 13:47:10|475.92|473.52|476.38|473.98|476.38|473.98|475.69|473.29|0
1648475240000|2022-03-28 13:47:20|476.27|473.87|477.54|475.14|477.54|475.14|476.27|473.87|0
1648475250000|2022-03-28 13:47:30|477.2|474.8|476.15|473.75|477.2|474.8|476.15|473.75|0
1648475260000|2022-03-28 13:47:40|475.92|473.52|475.69|473.29|475.92|473.52|475.69|473.29|0
1648475270000|2022-03-28 13:47:50|474.99|472.59|474.76|472.36|474.99|472.59|474.53|472.13|0
1648475280000|2022-03-28 13:48:00|474.99|472.59|474.53|472.13|474.99|472.59|474.3|471.9|0
1648475290000|2022-03-28 13:48:10|474.76|472.36|475.46|473.06|475.46|473.06|474.76|472.36|0
1648475300000|2022-03-28 13:48:20|475.22|472.82|476.62|474.22|476.62|474.22|475.22|472.82|0
1648475310000|2022-03-28 13:48:30|476.38|473.98|476.15|473.75|476.62|474.22|476.15|473.75|0
1648475320000|2022-03-28 13:48:40|475.92|473.52|475.92|473.52|476.15|473.75|475.69|473.29|0
1648475330000|2022-03-28 13:48:50|475.69|473.29|474.99|472.59|475.69|473.29|474.99|472.59|0
1648475340000|2022-03-28 13:49:00|475.22|472.82|474.07|471.67|475.22|472.82|474.07|471.67|0
1648475360000|2022-03-28 13:49:20|474.53|472.13|476.15|473.75|476.15|473.75|474.53|472.13|0
1648475370000|2022-03-28 13:49:30|476.97|474.57|477.31|474.91|477.54|475.14|476.97|474.57|0
1648475380000|2022-03-28 13:49:40|476.85|474.45|476.38|473.98|476.85|474.45|476.15|473.75|0
1648475390000|2022-03-28 13:49:50|476.62|474.22|475.92|473.52|477.08|474.68|475.92|473.52|0
1648475400000|2022-03-28 13:50:00|475.46|473.06|474.99|472.59|476.15|473.75|474.99|472.59|0
1648475410000|2022-03-28 13:50:10|474.76|472.36|474.3|471.9|474.76|472.36|474.07|471.67|0
1648475420000|2022-03-28 13:50:20|474.76|472.36|473.83|471.43|474.76|472.36|473.83|471.43|0
1648475430000|2022-03-28 13:50:30|473.6|471.2|473.14|470.74|474.07|471.67|473.14|470.74|0
1648475440000|2022-03-28 13:50:40|473.83|471.43|473.14|470.74|473.83|471.43|473.14|470.74|0
1648475450000|2022-03-28 13:50:50|473.26|470.86|472.21|469.81|473.26|470.86|472.21|469.81|0
1648475460000|2022-03-28 13:51:00|471.98|469.58|472.1|469.7|472.1|469.7|471.52|469.12|0
1648475470000|2022-03-28 13:51:10|472.68|470.28|472.44|470.04|473.6|471.2|472.44|470.04|0
1648475480000|2022-03-28 13:51:20|472.68|470.28|472.91|470.51|473.14|470.74|472.68|470.28|0
1648475490000|2022-03-28 13:51:30|473.37|470.97|473.83|471.43|473.83|471.43|473.37|470.97|0
1648475500000|2022-03-28 13:51:40|473.6|471.2|473.6|471.2|473.83|471.43|473.6|471.2|0
1648475510000|2022-03-28 13:51:50|473.37|470.97|472.8|470.4|473.37|470.97|472.8|470.4|0
1648475520000|2022-03-28 13:52:00|472.91|470.51|472.91|470.51|473.26|470.86|472.91|470.51|0
1648475530000|2022-03-28 13:52:10|472.68|470.28|470.36|467.96|472.68|470.28|470.36|467.96|0
1648475540000|2022-03-28 13:52:20|472.21|469.81|472.91|470.51|472.91|470.51|471.98|469.58|0
1648475550000|2022-03-28 13:52:30|472.68|470.28|472.21|469.81|472.68|470.28|472.21|469.81|0
1648475560000|2022-03-28 13:52:40|472.44|470.04|472.44|470.04|472.68|470.28|472.44|470.04|0
1648475570000|2022-03-28 13:52:50|472.68|470.28|471.29|468.89|472.68|470.28|471.29|468.89|0
1648475580000|2022-03-28 13:53:00|471.75|469.35|471.64|469.24|471.75|469.35|471.29|468.89|0
1648475590000|2022-03-28 13:53:10|471.75|469.35|472.44|470.04|472.91|470.51|471.75|469.35|0
1648475600000|2022-03-28 13:53:20|472.68|470.28|472.21|469.81|472.68|470.28|471.98|469.58|0
1648475610000|2022-03-28 13:53:30|472.44|470.04|473.14|470.74|473.14|470.74|472.44|470.04|0
1648475620000|2022-03-28 13:53:40|473.37|470.97|473.37|470.97|473.83|471.43|473.37|470.97|0
1648475630000|2022-03-28 13:53:50|471.98|469.58|471.06|468.66|472.21|469.81|471.06|468.66|0
1648475640000|2022-03-28 13:54:00|470.36|467.96|470.82|468.42|470.82|468.42|470.36|467.96|0
1648475650000|2022-03-28 13:54:10|470.59|468.19|469.9|467.5|470.59|468.19|469.9|467.5|0
1648475660000|2022-03-28 13:54:20|470.02|467.62|470.36|467.96|470.36|467.96|470.02|467.62|0
1648475670000|2022-03-28 13:54:30|471.29|468.89|471.52|469.12|471.52|469.12|471.29|468.89|0
1648475680000|2022-03-28 13:54:40|471.29|468.89|471.06|468.66|471.29|468.89|470.82|468.42|0
1648475690000|2022-03-28 13:54:50|471.29|468.89|471.06|468.66|471.29|468.89|470.59|468.19|0
1648475700000|2022-03-28 13:55:00|470.36|467.96|471.52|469.12|471.52|469.12|470.36|467.96|0
1648475710000|2022-03-28 13:55:10|471.98|469.58|471.98|469.58|471.98|469.58|470.82|468.42|0
1648475720000|2022-03-28 13:55:20|471.75|469.35|470.82|468.42|471.98|469.58|470.82|468.42|0
1648475730000|2022-03-28 13:55:30|470.13|467.73|469.9|467.5|470.13|467.73|469.67|467.27|0
1648475740000|2022-03-28 13:55:40|469.21|466.81|468.28|465.88|469.21|466.81|468.28|465.88|0
1648475750000|2022-03-28 13:55:50|467.59|465.19|467.13|464.73|467.82|465.42|467.13|464.73|0
1648475760000|2022-03-28 13:56:00|466.67|464.27|467.36|464.96|467.36|464.96|466.67|464.27|0
1648475770000|2022-03-28 13:56:10|467.25|464.85|467.36|464.96|467.36|464.96|467.13|464.73|0
1648475780000|2022-03-28 13:56:20|467.59|465.19|467.36|464.96|467.59|465.19|467.36|464.96|0
1648475790000|2022-03-28 13:56:30|467.13|464.73|467.59|465.19|467.82|465.42|467.13|464.73|0
1648475800000|2022-03-28 13:56:40|467.36|464.96|466.9|464.5|467.36|464.96|466.9|464.5|0
1648475810000|2022-03-28 13:56:50|466.67|464.27|466.9|464.5|467.59|465.19|466.67|464.27|0
1648475820000|2022-03-28 13:57:00|466.67|464.27|466.44|464.04|466.9|464.5|466.44|464.04|0
1648475830000|2022-03-28 13:57:10|465.97|463.57|466.21|463.81|466.21|463.81|465.74|463.34|0
1648475840000|2022-03-28 13:57:20|467.02|464.62|466.9|464.5|467.13|464.73|466.9|464.5|0
1648475850000|2022-03-28 13:57:30|466.67|464.27|466.9|464.5|467.13|464.73|466.67|464.27|0
1648475860000|2022-03-28 13:57:40|467.13|464.73|467.59|465.19|467.59|465.19|466.9|464.5|0
1648475870000|2022-03-28 13:57:50|467.13|464.73|467.82|465.42|467.82|465.42|467.13|464.73|0
1648475880000|2022-03-28 13:58:00|467.59|465.19|467.13|464.73|467.59|465.19|467.13|464.73|0
1648475890000|2022-03-28 13:58:10|467.59|465.19|468.28|465.88|468.28|465.88|467.36|464.96|0
1648475900000|2022-03-28 13:58:20|469.44|467.04|468.74|466.34|469.44|467.04|468.74|466.34|0
1648475910000|2022-03-28 13:58:30|468.97|466.57|469.09|466.69|469.21|466.81|468.97|466.57|0
1648475920000|2022-03-28 13:58:40|469.44|467.04|469.9|467.5|470.13|467.73|469.44|467.04|0
1648475930000|2022-03-28 13:58:50|469.56|467.16|469.21|466.81|469.56|467.16|468.97|466.57|0
1648475940000|2022-03-28 13:59:00|469.33|466.93|468.51|466.11|469.33|466.93|468.51|466.11|0
1648475950000|2022-03-28 13:59:10|468.05|465.65|467.59|465.19|468.05|465.65|467.59|465.19|0
1648475960000|2022-03-28 13:59:20|468.05|465.65|468.28|465.88|468.51|466.11|468.05|465.65|0
1648475970000|2022-03-28 13:59:30|468.74|466.34|467.82|465.42|468.74|466.34|467.82|465.42|0
1648475980000|2022-03-28 13:59:40|468.05|465.65|467.36|464.96|468.05|465.65|467.36|464.96|0
1648475990000|2022-03-28 13:59:50|467.13|464.73|466.9|464.5|467.13|464.73|466.9|464.5|0
1648476000000|2022-03-28 14:00:00|466.2|463.8|467.36|464.96|467.36|464.96|466.2|463.8|0
1648476010000|2022-03-28 14:00:10|468.17|465.77|469.44|467.04|469.44|467.04|468.17|465.77|0
1648476020000|2022-03-28 14:00:20|468.97|466.57|469.71|467.31|469.71|467.31|468.97|466.57|0
1648476030000|2022-03-28 14:00:30|468.78|466.38|468.94|466.54|469.25|466.85|468.78|466.38|0
1648476040000|2022-03-28 14:00:40|469.17|466.77|470.56|468.16|470.56|468.16|469.17|466.77|0
1648476050000|2022-03-28 14:00:50|470.79|468.39|471.26|468.86|471.26|468.86|470.79|468.39|0
1648476060000|2022-03-28 14:01:00|471.03|468.63|471.95|469.55|471.95|469.55|471.03|468.63|0
1648476070000|2022-03-28 14:01:10|471.72|469.32|474.27|471.87|474.27|471.87|471.72|469.32|0
1648476080000|2022-03-28 14:01:20|474.5|472.1|475.66|473.26|475.66|473.26|474.5|472.1|0
1648476090000|2022-03-28 14:01:30|474.5|472.1|472.88|470.48|474.5|472.1|472.88|470.48|0
1648476100000|2022-03-28 14:01:40|472.42|470.02|472.65|470.25|472.88|470.48|472.42|470.02|0
1648476110000|2022-03-28 14:01:50|472.42|470.02|472.3|469.9|472.42|470.02|471.95|469.55|0
1648476120000|2022-03-28 14:02:00|471.49|469.09|472.42|470.02|472.42|470.02|471.49|469.09|0
1648476130000|2022-03-28 14:02:10|472.18|469.78|472.18|469.78|472.42|470.02|472.18|469.78|0
1648476140000|2022-03-28 14:02:20|472.42|470.02|474.04|471.64|474.04|471.64|472.42|470.02|0
1648476150000|2022-03-28 14:02:30|474.73|472.33|473.81|471.41|474.73|472.33|473.81|471.41|0
1648476160000|2022-03-28 14:02:40|474.5|472.1|474.5|472.1|474.73|472.33|474.39|471.99|0
1648476170000|2022-03-28 14:02:50|474.27|471.87|473.57|471.17|474.27|471.87|473.57|471.17|0
1648476180000|2022-03-28 14:03:00|473.34|470.94|474.04|471.64|474.04|471.64|473.34|470.94|0
1648476190000|2022-03-28 14:03:10|473.81|471.41|473.11|470.71|473.81|471.41|473.11|470.71|0
1648476200000|2022-03-28 14:03:20|472.88|470.48|472.88|470.48|473.34|470.94|472.88|470.48|0
1648476210000|2022-03-28 14:03:30|473.57|471.17|473.11|470.71|473.57|471.17|473.11|470.71|0
1648476220000|2022-03-28 14:03:40|474.04|471.64|473.57|471.17|474.04|471.64|473.11|470.71|0
1648476230000|2022-03-28 14:03:50|473.81|471.41|474.27|471.87|474.27|471.87|473.81|471.41|0
1648476240000|2022-03-28 14:04:00|474.97|472.57|475.66|473.26|475.66|473.26|474.5|472.1|0
1648476250000|2022-03-28 14:04:10|476.13|473.73|474.5|472.1|476.13|473.73|474.5|472.1|0
1648476260000|2022-03-28 14:04:20|474.04|471.64|472.41|470.01|474.04|471.64|472.41|470.01|0
1648476270000|2022-03-28 14:04:30|472.18|469.78|472.41|470.01|472.41|470.01|472.18|469.78|0
1648476280000|2022-03-28 14:04:40|472.65|470.25|472.65|470.25|472.65|470.25|472.18|469.78|0
1648476290000|2022-03-28 14:04:50|472.18|469.78|472.18|469.78|472.41|470.01|472.18|469.78|0
1648476300000|2022-03-28 14:05:00|471.49|469.09|471.02|468.62|471.49|469.09|471.02|468.62|0
1648476310000|2022-03-28 14:05:10|471.72|469.32|471.72|469.32|471.95|469.55|471.72|469.32|0
1648476320000|2022-03-28 14:05:20|471.26|468.86|472.18|469.78|472.18|469.78|471.26|468.86|0
1648476330000|2022-03-28 14:05:30|473.34|470.94|473.81|471.41|473.81|471.41|473.34|470.94|0
1648476340000|2022-03-28 14:05:40|474.16|471.76|474.04|471.64|474.16|471.76|473.81|471.41|0
1648476350000|2022-03-28 14:05:50|474.27|471.87|473.57|471.17|474.27|471.87|473.57|471.17|0
1648476360000|2022-03-28 14:06:00|473.11|470.71|474.04|471.64|474.04|471.64|473.11|470.71|0
1648476370000|2022-03-28 14:06:10|473.57|471.17|473.81|471.41|474.04|471.64|473.57|471.17|0
1648476380000|2022-03-28 14:06:20|473.57|471.17|473.34|470.94|474.04|471.64|473.34|470.94|0
1648476390000|2022-03-28 14:06:30|472.65|470.25|472.88|470.48|472.88|470.48|472.41|470.01|0
1648476400000|2022-03-28 14:06:40|473.34|470.94|473.81|471.41|473.81|471.41|473.34|470.94|0
1648476410000|2022-03-28 14:06:50|474.04|471.64|474.04|471.64|474.27|471.87|474.04|471.64|0
1648476420000|2022-03-28 14:07:00|473.34|470.94|472.41|470.01|473.34|470.94|472.41|470.01|0
1648476430000|2022-03-28 14:07:10|471.95|469.55|471.95|469.55|471.95|469.55|471.95|469.55|0
1648476440000|2022-03-28 14:07:20|471.72|469.32|472.88|470.48|472.88|470.48|471.72|469.32|0
1648476450000|2022-03-28 14:07:30|471.72|469.32|471.26|468.86|471.72|469.32|471.26|468.86|0
1648476460000|2022-03-28 14:07:40|472.65|470.25|472.65|470.25|473|470.6|472.65|470.25|0
1648476470000|2022-03-28 14:07:50|472.18|469.78|471.72|469.32|472.18|469.78|471.72|469.32|0
1648476480000|2022-03-28 14:08:00|470.79|468.39|470.1|467.7|470.79|468.39|469.87|467.47|0
1648476490000|2022-03-28 14:08:10|469.63|467.23|470.56|468.16|470.56|468.16|469.63|467.23|0
1648476500000|2022-03-28 14:08:20|470.33|467.93|470.56|468.16|470.56|468.16|469.87|467.47|0
1648476510000|2022-03-28 14:08:30|470.79|468.39|469.4|467|470.79|468.39|469.4|467|0
1648476520000|2022-03-28 14:08:40|469.87|467.47|469.4|467|470.1|467.7|469.4|467|0
1648476530000|2022-03-28 14:08:50|469.17|466.77|468.48|466.08|469.17|466.77|468.48|466.08|0
1648476540000|2022-03-28 14:09:00|468.01|465.61|468.71|466.31|468.71|466.31|468.01|465.61|0
1648476550000|2022-03-28 14:09:10|469.63|467.23|470.33|467.93|470.33|467.93|469.63|467.23|0
1648476560000|2022-03-28 14:09:20|471.02|468.62|471.14|468.74|471.14|468.74|470.56|468.16|0
1648476570000|2022-03-28 14:09:30|471.26|468.86|471.02|468.62|471.26|468.86|471.02|468.62|0
1648476580000|2022-03-28 14:09:40|470.79|468.39|470.56|468.16|470.79|468.39|470.56|468.16|0
1648476590000|2022-03-28 14:09:50|470.33|467.93|471.84|469.44|471.84|469.44|470.33|467.93|0
1648476600000|2022-03-28 14:10:00|471.72|469.32|471.26|468.86|471.72|469.32|471.02|468.62|0
1648476610000|2022-03-28 14:10:10|471.49|469.09|471.02|468.62|471.72|469.32|471.02|468.62|0
1648476620000|2022-03-28 14:10:20|471.61|469.21|470.79|468.39|471.61|469.21|470.56|468.16|0
1648476630000|2022-03-28 14:10:30|471.02|468.62|472.18|469.78|472.18|469.78|471.02|468.62|0
1648476640000|2022-03-28 14:10:40|473.11|470.71|473.57|471.17|473.57|471.17|473.11|470.71|0
1648476650000|2022-03-28 14:10:50|473.8|471.4|473.8|471.4|473.93|471.53|473.8|471.4|0
1648476660000|2022-03-28 14:11:00|473.57|471.17|472.3|469.9|473.69|471.29|472.18|469.78|0
1648476670000|2022-03-28 14:11:10|472.18|469.78|472.18|469.78|472.65|470.25|472.18|469.78|0
1648476680000|2022-03-28 14:11:20|472.41|470.01|473.11|470.71|473.11|470.71|472.41|470.01|0
1648476690000|2022-03-28 14:11:30|472.41|470.01|472.18|469.78|472.65|470.25|472.18|469.78|0
1648476700000|2022-03-28 14:11:40|472.65|470.25|473.11|470.71|473.11|470.71|472.53|470.13|0
1648476710000|2022-03-28 14:11:50|472.65|470.25|472.88|470.48|473.11|470.71|472.65|470.25|0
1648476720000|2022-03-28 14:12:00|472.07|469.67|472.88|470.48|472.88|470.48|472.07|469.67|0
1648476730000|2022-03-28 14:12:10|473.11|470.71|473.11|470.71|473.11|470.71|473|470.6|0
1648476740000|2022-03-28 14:12:20|473.34|470.94|472.88|470.48|473.34|470.94|472.88|470.48|0
1648476750000|2022-03-28 14:12:30|472.65|470.25|472.41|470.01|472.88|470.48|472.41|470.01|0
1648476760000|2022-03-28 14:12:40|472.88|470.48|472.65|470.25|472.88|470.48|472.65|470.25|0
1648476770000|2022-03-28 14:12:50|471.72|469.32|471.25|468.85|471.95|469.55|471.25|468.85|0
1648476780000|2022-03-28 14:13:00|471.95|469.55|472.18|469.78|472.41|470.01|471.95|469.55|0
1648476790000|2022-03-28 14:13:10|471.72|469.32|471.49|469.09|471.72|469.32|471.49|469.09|0
1648476800000|2022-03-28 14:13:20|471.72|469.32|472.64|470.24|472.77|470.37|471.72|469.32|0
1648476810000|2022-03-28 14:13:30|472.41|470.01|472.88|470.48|472.88|470.48|472.18|469.78|0
1648476820000|2022-03-28 14:13:40|472.64|470.24|472.18|469.78|472.64|470.24|471.95|469.55|0
1648476830000|2022-03-28 14:13:50|472.88|470.48|472.41|470.01|473.11|470.71|472.41|470.01|0
1648476840000|2022-03-28 14:14:00|471.72|469.32|473.8|471.4|473.8|471.4|471.61|469.21|0
1648476850000|2022-03-28 14:14:10|473.57|471.17|472.18|469.78|473.8|471.4|472.18|469.78|0
1648476860000|2022-03-28 14:14:20|472.41|470.01|472.3|469.9|472.64|470.24|472.3|469.9|0
1648476870000|2022-03-28 14:14:30|472.88|470.48|473.57|471.17|473.57|471.17|472.64|470.24|0
1648476880000|2022-03-28 14:14:40|473.34|470.94|473.11|470.71|473.34|470.94|473.11|470.71|0
1648476890000|2022-03-28 14:14:50|473.57|471.17|473.34|470.94|473.8|471.4|473.34|470.94|0
1648476900000|2022-03-28 14:15:00|473.11|470.71|474.5|472.1|474.5|472.1|473.11|470.71|0
1648476910000|2022-03-28 14:15:10|473.92|471.52|473.11|470.71|473.92|471.52|473.11|470.71|0
1648476920000|2022-03-28 14:15:20|472.64|470.24|473.34|470.94|473.34|470.94|472.64|470.24|0
1648476930000|2022-03-28 14:15:30|473.11|470.71|473.57|471.17|473.57|471.17|472.64|470.24|0
1648476940000|2022-03-28 14:15:40|474.73|472.33|474.96|472.56|475.2|472.8|474.73|472.33|0
1648476950000|2022-03-28 14:15:50|475.2|472.8|474.04|471.64|475.2|472.8|473.8|471.4|0
1648476960000|2022-03-28 14:16:00|473.57|471.17|473.8|471.4|474.27|471.87|473.34|470.94|0
1648476970000|2022-03-28 14:16:10|474.04|471.64|473.11|470.71|474.04|471.64|473.11|470.71|0
1648476980000|2022-03-28 14:16:20|473.46|471.06|475.66|473.26|475.66|473.26|473.46|471.06|0
1648476990000|2022-03-28 14:16:30|475.2|472.8|476.82|474.42|476.82|474.42|475.2|472.8|0
1648477000000|2022-03-28 14:16:40|477.05|474.65|475.55|473.15|477.05|474.65|475.55|473.15|0
1648477010000|2022-03-28 14:16:50|476.36|473.96|474.96|472.56|476.36|473.96|474.96|472.56|0
1648477020000|2022-03-28 14:17:00|475.2|472.8|475.2|472.8|475.55|473.15|475.2|472.8|0
1648477030000|2022-03-28 14:17:10|473.11|470.71|471.72|469.32|473.11|470.71|471.25|468.85|0
1648477040000|2022-03-28 14:17:20|471.49|469.09|472.88|470.48|472.88|470.48|471.49|469.09|0
1648477050000|2022-03-28 14:17:30|473.57|471.17|474.5|472.1|474.5|472.1|473.57|471.17|0
1648477060000|2022-03-28 14:17:40|474.04|471.64|474.73|472.33|474.96|472.56|473.8|471.4|0
1648477070000|2022-03-28 14:17:50|474.5|472.1|474.16|471.76|474.5|472.1|474.04|471.64|0
1648477080000|2022-03-28 14:18:00|474.73|472.33|474.85|472.45|475.08|472.68|474.5|472.1|0
1648477090000|2022-03-28 14:18:10|474.96|472.56|474.96|472.56|475.2|472.8|474.96|472.56|0
1648477100000|2022-03-28 14:18:20|474.73|472.33|474.5|472.1|474.73|472.33|474.5|472.1|0
1648477110000|2022-03-28 14:18:30|473.8|471.4|474.73|472.33|474.73|472.33|473.8|471.4|0
1648477120000|2022-03-28 14:18:40|474.5|472.1|474.04|471.64|474.5|472.1|473.8|471.4|0
1648477130000|2022-03-28 14:18:50|473.8|471.4|473.34|470.94|473.8|471.4|473.11|470.71|0
1648477140000|2022-03-28 14:19:00|473.69|471.29|474.5|472.1|474.5|472.1|473.69|471.29|0
1648477150000|2022-03-28 14:19:10|474.73|472.33|474.96|472.56|474.96|472.56|474.73|472.33|0
1648477160000|2022-03-28 14:19:20|475.2|472.8|474.85|472.45|475.43|473.03|474.85|472.45|0
1648477170000|2022-03-28 14:19:30|474.62|472.22|474.96|472.56|475.43|473.03|474.62|472.22|0
1648477180000|2022-03-28 14:19:40|474.73|472.33|474.5|472.1|475.2|472.8|474.5|472.1|0
1648477190000|2022-03-28 14:19:50|474.96|472.56|474.73|472.33|474.96|472.56|474.27|471.87|0
1648477200000|2022-03-28 14:20:00|473.8|471.4|474.5|472.1|474.5|472.1|473.69|471.29|0
1648477210000|2022-03-28 14:20:10|474.73|472.33|474.04|471.64|474.73|472.33|474.04|471.64|0
1648477220000|2022-03-28 14:20:20|474.27|471.87|475.2|472.8|475.43|473.03|474.27|471.87|0
1648477230000|2022-03-28 14:20:30|475.55|473.15|475.43|473.03|475.66|473.26|475.43|473.03|0
1648477240000|2022-03-28 14:20:40|475.66|473.26|476.82|474.42|476.82|474.42|475.43|473.03|0
1648477250000|2022-03-28 14:20:50|478.22|475.82|478.15|475.75|478.38|475.98|478.15|475.75|0
1648477260000|2022-03-28 14:21:00|477.68|475.28|478.15|475.75|478.84|476.44|477.68|475.28|0
1648477270000|2022-03-28 14:21:10|478.26|475.86|478.96|476.56|479.19|476.79|478.26|475.86|0
1648477280000|2022-03-28 14:21:20|479.19|476.79|479.19|476.79|479.42|477.02|479.19|476.79|0
1648477290000|2022-03-28 14:21:30|478.96|476.56|479.19|476.79|479.19|476.79|478.96|476.56|0
1648477300000|2022-03-28 14:21:40|478.73|476.33|479.19|476.79|479.19|476.79|478.73|476.33|0
1648477310000|2022-03-28 14:21:50|478.62|476.22|477.57|475.17|478.73|476.33|477.57|475.17|0
1648477320000|2022-03-28 14:22:00|477.34|474.94|476.87|474.47|477.34|474.94|476.87|474.47|0
1648477330000|2022-03-28 14:22:10|476.64|474.24|477.34|474.94|477.34|474.94|476.64|474.24|0
1648477340000|2022-03-28 14:22:20|478.03|475.63|478.03|475.63|478.03|475.63|478.03|475.63|0
1648477350000|2022-03-28 14:22:30|478.26|475.86|479.42|477.02|479.42|477.02|478.03|475.63|0
1648477360000|2022-03-28 14:22:40|479.89|477.49|478.96|476.56|479.89|477.49|478.96|476.56|0
1648477370000|2022-03-28 14:22:50|478.26|475.86|478.15|475.75|478.26|475.86|478.03|475.63|0
1648477380000|2022-03-28 14:23:00|478.03|475.63|475.95|473.55|478.03|475.63|475.95|473.55|0
1648477390000|2022-03-28 14:23:10|476.18|473.78|475.95|473.55|476.18|473.78|475.71|473.31|0
1648477400000|2022-03-28 14:23:20|476.18|473.78|476.64|474.24|476.64|474.24|475.95|473.55|0
1648477410000|2022-03-28 14:23:30|477.1|474.7|476.3|473.9|477.1|474.7|476.18|473.78|0
1648477420000|2022-03-28 14:23:40|476.87|474.47|476.64|474.24|477.1|474.7|476.64|474.24|0
1648477430000|2022-03-28 14:23:50|477.1|474.7|477.1|474.7|477.34|474.94|477.1|474.7|0
1648477440000|2022-03-28 14:24:00|477.46|475.06|476.41|474.01|477.46|475.06|476.41|474.01|0
1648477450000|2022-03-28 14:24:10|476.18|473.78|476.18|473.78|476.18|473.78|475.95|473.55|0
1648477460000|2022-03-28 14:24:20|475.95|473.55|476.87|474.47|476.87|474.47|475.95|473.55|0
1648477470000|2022-03-28 14:24:30|476.41|474.01|477.1|474.7|477.1|474.7|476.41|474.01|0
1648477480000|2022-03-28 14:24:40|477.34|474.94|477.22|474.82|477.34|474.94|477.1|474.7|0
1648477490000|2022-03-28 14:24:50|475.95|473.55|475.95|473.55|475.95|473.55|475.95|473.55|0
1648477500000|2022-03-28 14:25:00|475.71|473.31|476.87|474.47|476.87|474.47|475.71|473.31|0
1648477510000|2022-03-28 14:25:10|476.64|474.24|475.95|473.55|476.64|474.24|475.37|472.97|0
1648477520000|2022-03-28 14:25:20|475.48|473.08|476.18|473.78|476.18|473.78|475.48|473.08|0
1648477530000|2022-03-28 14:25:30|476.41|474.01|476.64|474.24|476.64|474.24|476.18|473.78|0
1648477540000|2022-03-28 14:25:40|476.41|474.01|476.87|474.47|476.87|474.47|476.41|474.01|0
1648477550000|2022-03-28 14:25:50|476.18|473.78|475.71|473.31|476.18|473.78|475.71|473.31|0
1648477560000|2022-03-28 14:26:00|475.83|473.43|475.95|473.55|476.18|473.78|475.71|473.31|0
1648477570000|2022-03-28 14:26:10|476.41|474.01|475.95|473.55|476.64|474.24|475.95|473.55|0
1648477580000|2022-03-28 14:26:20|475.71|473.31|476.18|473.78|476.18|473.78|475.48|473.08|0
1648477590000|2022-03-28 14:26:30|475.95|473.55|477.69|475.29|477.69|475.29|475.95|473.55|0
1648477600000|2022-03-28 14:26:40|479.19|476.79|478.26|475.86|479.19|476.79|478.26|475.86|0
1648477610000|2022-03-28 14:26:50|478.73|476.33|478.26|475.86|478.73|476.33|478.26|475.86|0
1648477620000|2022-03-28 14:27:00|477.33|474.93|478.49|476.09|478.49|476.09|477.33|474.93|0
1648477630000|2022-03-28 14:27:10|478.73|476.33|478.26|475.86|478.73|476.33|478.26|475.86|0
1648477640000|2022-03-28 14:27:20|478.38|475.98|478.49|476.09|478.73|476.33|478.26|475.86|0
1648477650000|2022-03-28 14:27:30|478.73|476.33|479.19|476.79|479.19|476.79|478.73|476.33|0
1648477660000|2022-03-28 14:27:40|478.73|476.33|479.42|477.02|479.42|477.02|478.73|476.33|0
1648477670000|2022-03-28 14:27:50|478.96|476.56|478.61|476.21|478.96|476.56|478.26|475.86|0
1648477680000|2022-03-28 14:28:00|478.26|475.86|479.65|477.25|479.65|477.25|478.26|475.86|0
1648477690000|2022-03-28 14:28:10|479.19|476.79|477.8|475.4|479.19|476.79|477.8|475.4|0
1648477700000|2022-03-28 14:28:20|477.57|475.17|477.8|475.4|477.8|475.4|477.57|475.17|0
1648477710000|2022-03-28 14:28:30|477.57|475.17|477.33|474.93|477.57|475.17|477.1|474.7|0
1648477720000|2022-03-28 14:28:40|477.8|475.4|478.26|475.86|478.26|475.86|477.57|475.17|0
1648477730000|2022-03-28 14:28:50|478.03|475.63|478.15|475.75|478.49|476.09|478.03|475.63|0
1648477740000|2022-03-28 14:29:00|478.73|476.33|477.33|474.93|478.96|476.56|477.33|474.93|0
1648477750000|2022-03-28 14:29:10|477.1|474.7|475.71|473.31|477.1|474.7|475.71|473.31|0
1648477760000|2022-03-28 14:29:20|476.41|474.01|475.71|473.31|476.41|474.01|475.71|473.31|0
1648477770000|2022-03-28 14:29:30|475.94|473.54|475.02|472.62|475.94|473.54|475.02|472.62|0
1648477780000|2022-03-28 14:29:40|474.32|471.92|474.21|471.81|474.32|471.92|473.86|471.46|0
1648477790000|2022-03-28 14:29:50|474.32|471.92|473.4|471|474.32|471.92|473.17|470.77|0
1648477800000|2022-03-28 14:30:00|472.48|470.08|473.4|471|473.4|471|472.48|470.08|0
1648477810000|2022-03-28 14:30:10|474.09|471.69|473.86|471.46|474.32|471.92|473.86|471.46|0
1648477820000|2022-03-28 14:30:20|472.24|469.84|472.01|469.61|472.24|469.84|470.63|468.23|0
1648477830000|2022-03-28 14:30:30|471.55|469.15|471.55|469.15|471.78|469.38|471.32|468.92|0
1648477840000|2022-03-28 14:30:40|472.24|469.84|472.94|470.54|472.94|470.54|472.24|469.84|0
1648477850000|2022-03-28 14:30:50|472.47|470.07|472.01|469.61|472.47|470.07|472.01|469.61|0
1648477860000|2022-03-28 14:31:00|473.17|470.77|472.6|470.2|473.17|470.77|472.01|469.61|0
1648477870000|2022-03-28 14:31:10|472.94|470.54|472.94|470.54|473.17|470.77|472.94|470.54|0
1648477880000|2022-03-28 14:31:20|472.47|470.07|472.36|469.96|472.71|470.31|472.36|469.96|0
1648477890000|2022-03-28 14:31:30|472.94|470.54|473.4|471|473.4|471|472.71|470.31|0
1648477900000|2022-03-28 14:31:40|472.94|470.54|472.71|470.31|472.94|470.54|472.24|469.84|0
1648477910000|2022-03-28 14:31:50|473.06|470.66|473.29|470.89|473.4|471|473.06|470.66|0
1648477920000|2022-03-28 14:32:00|472.71|470.31|472.83|470.43|473.4|471|472.71|470.31|0
1648477930000|2022-03-28 14:32:10|473.4|471|473.17|470.77|473.4|471|473.06|470.66|0
1648477940000|2022-03-28 14:32:20|473.63|471.23|473.86|471.46|473.86|471.46|473.63|471.23|0
1648477950000|2022-03-28 14:32:30|474.09|471.69|473.98|471.58|474.09|471.69|473.98|471.58|0
1648477960000|2022-03-28 14:32:40|474.09|471.69|475.02|472.62|475.02|472.62|474.09|471.69|0
1648477970000|2022-03-28 14:32:50|475.25|472.85|475.02|472.62|475.25|472.85|474.56|472.16|0
1648477980000|2022-03-28 14:33:00|475.14|472.74|475.94|473.54|475.94|473.54|475.14|472.74|0
1648477990000|2022-03-28 14:33:10|476.87|474.47|476.41|474.01|477.1|474.7|476.41|474.01|0
1648478000000|2022-03-28 14:33:20|476.64|474.24|476.41|474.01|476.64|474.24|476.41|474.01|0
1648478010000|2022-03-28 14:33:30|477.1|474.7|477.33|474.93|477.57|475.17|477.1|474.7|0
1648478020000|2022-03-28 14:33:40|476.87|474.47|476.64|474.24|476.87|474.47|476.41|474.01|0
1648478030000|2022-03-28 14:33:50|477.33|474.93|477.33|474.93|477.33|474.93|477.1|474.7|0
1648478040000|2022-03-28 14:34:00|477.8|475.4|478.03|475.63|478.26|475.86|477.8|475.4|0
1648478050000|2022-03-28 14:34:10|477.33|474.93|477.57|475.17|477.92|475.52|477.33|474.93|0
1648478060000|2022-03-28 14:34:20|477.1|474.7|476.87|474.47|477.1|474.7|476.87|474.47|0
1648478070000|2022-03-28 14:34:30|476.76|474.36|477.22|474.82|477.22|474.82|476.64|474.24|0
1648478080000|2022-03-28 14:34:40|477.1|474.7|478.26|475.86|478.26|475.86|477.1|474.7|0
1648478090000|2022-03-28 14:34:50|477.8|475.4|476.87|474.47|478.03|475.63|476.87|474.47|0
1648478100000|2022-03-28 14:35:00|476.76|474.36|475.71|473.31|476.76|474.36|475.71|473.31|0
1648478110000|2022-03-28 14:35:10|476.18|473.78|475.48|473.08|476.18|473.78|475.48|473.08|0
1648478120000|2022-03-28 14:35:20|475.94|473.54|475.48|473.08|475.94|473.54|475.02|472.62|0
1648478130000|2022-03-28 14:35:30|475.71|473.31|475.48|473.08|475.71|473.31|475.48|473.08|0
1648478140000|2022-03-28 14:35:40|475.02|472.62|475.94|473.54|475.94|473.54|475.02|472.62|0
1648478150000|2022-03-28 14:35:50|475.25|472.85|475.48|473.08|475.71|473.31|475.25|472.85|0
1648478160000|2022-03-28 14:36:00|475.71|473.31|476.41|474.01|476.41|474.01|475.71|473.31|0
1648478170000|2022-03-28 14:36:10|476.06|473.66|477.45|475.05|477.45|475.05|476.06|473.66|0
1648478180000|2022-03-28 14:36:20|477.56|475.16|476.87|474.47|477.56|475.16|476.87|474.47|0
1648478190000|2022-03-28 14:36:30|477.1|474.7|477.8|475.4|477.8|475.4|477.1|474.7|0
1648478200000|2022-03-28 14:36:40|477.56|475.16|477.33|474.93|477.56|475.16|477.33|474.93|0
1648478210000|2022-03-28 14:36:50|476.87|474.47|477.33|474.93|477.33|474.93|476.64|474.24|0
1648478220000|2022-03-28 14:37:00|477.56|475.16|477.56|475.16|477.56|475.16|477.33|474.93|0
1648478230000|2022-03-28 14:37:10|478.03|475.63|478.03|475.63|478.03|475.63|478.03|475.63|0
1648478240000|2022-03-28 14:37:20|478.15|475.75|477.56|475.16|478.26|475.86|477.56|475.16|0
1648478250000|2022-03-28 14:37:30|478.26|475.86|478.49|476.09|478.49|476.09|478.26|475.86|0
1648478260000|2022-03-28 14:37:40|478.72|476.32|479.19|476.79|479.19|476.79|478.38|475.98|0
1648478270000|2022-03-28 14:37:50|479.42|477.02|479.42|477.02|479.42|477.02|479.19|476.79|0
1648478280000|2022-03-28 14:38:00|479.88|477.48|480.81|478.41|480.81|478.41|479.88|477.48|0
1648478290000|2022-03-28 14:38:10|480.35|477.95|479.65|477.25|480.35|477.95|479.65|477.25|0
1648478300000|2022-03-28 14:38:20|480.58|478.18|480.35|477.95|480.58|478.18|480.35|477.95|0
1648478310000|2022-03-28 14:38:30|480.12|477.72|478.49|476.09|480.12|477.72|478.03|475.63|0
1648478320000|2022-03-28 14:38:40|478.96|476.56|479.42|477.02|479.42|477.02|478.96|476.56|0
1648478330000|2022-03-28 14:38:50|479.19|476.79|479.19|476.79|479.31|476.91|478.96|476.56|0
1648478340000|2022-03-28 14:39:00|479.65|477.25|479.19|476.79|479.65|477.25|478.96|476.56|0
1648478350000|2022-03-28 14:39:10|478.96|476.56|477.8|475.4|478.96|476.56|477.8|475.4|0
1648478360000|2022-03-28 14:39:20|478.03|475.63|477.33|474.93|478.03|475.63|477.33|474.93|0
1648478370000|2022-03-28 14:39:30|478.03|475.63|478.26|475.86|478.26|475.86|478.03|475.63|0
1648478380000|2022-03-28 14:39:40|478.15|475.75|478.49|476.09|478.49|476.09|478.15|475.75|0
1648478390000|2022-03-28 14:39:50|478.26|475.86|478.03|475.63|478.72|476.32|478.03|475.63|0
1648478400000|2022-03-28 14:40:00|477.33|474.93|477.56|475.16|477.56|475.16|477.33|474.93|0
1648478410000|2022-03-28 14:40:10|478.03|475.63|478.03|475.63|478.03|475.63|477.8|475.4|0
1648478420000|2022-03-28 14:40:20|478.15|475.75|478.03|475.63|478.72|476.32|478.03|475.63|0
1648478430000|2022-03-28 14:40:30|478.15|475.75|477.92|475.52|478.26|475.86|477.92|475.52|0
1648478440000|2022-03-28 14:40:40|477.8|475.4|478.03|475.63|478.15|475.75|477.8|475.4|0
1648478450000|2022-03-28 14:40:50|477.56|475.16|478.03|475.63|478.03|475.63|477.56|475.16|0
1648478460000|2022-03-28 14:41:00|477.22|474.82|478.26|475.86|478.38|475.98|477.22|474.82|0
1648478470000|2022-03-28 14:41:10|477.33|474.93|478.26|475.86|478.26|475.86|477.33|474.93|0
1648478480000|2022-03-28 14:41:20|478.03|475.63|477.45|475.05|478.03|475.63|477.45|475.05|0
1648478490000|2022-03-28 14:41:30|477.33|474.93|478.03|475.63|478.03|475.63|477.33|474.93|0
1648478500000|2022-03-28 14:41:40|477.8|475.4|478.03|475.63|478.26|475.86|477.8|475.4|0
1648478510000|2022-03-28 14:41:50|478.49|476.09|477.68|475.28|478.49|476.09|477.68|475.28|0
1648478520000|2022-03-28 14:42:00|477.33|474.93|477.56|475.16|477.8|475.4|477.33|474.93|0
1648478530000|2022-03-28 14:42:10|477.33|474.93|477.8|475.4|478.03|475.63|477.33|474.93|0
1648478540000|2022-03-28 14:42:20|478.03|475.63|477.1|474.7|478.03|475.63|477.1|474.7|0
1648478550000|2022-03-28 14:42:30|477.56|475.16|477.33|474.93|477.56|475.16|477.1|474.7|0
1648478560000|2022-03-28 14:42:40|476.87|474.47|476.87|474.47|476.87|474.47|476.87|474.47|0
1648478570000|2022-03-28 14:42:50|476.76|474.36|476.64|474.24|476.87|474.47|476.64|474.24|0
1648478580000|2022-03-28 14:43:00|476.17|473.77|475.48|473.08|476.17|473.77|475.48|473.08|0
1648478590000|2022-03-28 14:43:10|475.25|472.85|475.02|472.62|475.25|472.85|475.02|472.62|0
1648478600000|2022-03-28 14:43:20|475.48|473.08|475.71|473.31|475.94|473.54|475.48|473.08|0
1648478610000|2022-03-28 14:43:30|476.87|474.47|476.87|474.47|476.87|474.47|476.64|474.24|0
1648478620000|2022-03-28 14:43:40|476.41|474.01|475.94|473.54|476.41|474.01|475.94|473.54|0
1648478630000|2022-03-28 14:43:50|475.83|473.43|476.17|473.77|476.17|473.77|475.83|473.43|0
1648478640000|2022-03-28 14:44:00|475.94|473.54|476.17|473.77|476.64|474.24|475.94|473.54|0
1648478650000|2022-03-28 14:44:10|476.41|474.01|476.41|474.01|476.64|474.24|476.41|474.01|0
1648478660000|2022-03-28 14:44:20|475.48|473.08|475.83|473.43|475.94|473.54|475.48|473.08|0
1648478670000|2022-03-28 14:44:30|475.48|473.08|475.48|473.08|475.48|473.08|475.25|472.85|0
1648478680000|2022-03-28 14:44:40|475.94|473.54|475.71|473.31|475.94|473.54|475.71|473.31|0
1648478690000|2022-03-28 14:44:50|475.25|472.85|475.25|472.85|475.25|472.85|474.55|472.15|0
1648478700000|2022-03-28 14:45:00|475.02|472.62|474.55|472.15|475.02|472.62|474.32|471.92|0
1648478710000|2022-03-28 14:45:10|473.86|471.46|473.86|471.46|474.55|472.15|473.86|471.46|0
1648478720000|2022-03-28 14:45:20|473.75|471.35|473.63|471.23|474.32|471.92|473.63|471.23|0
1648478730000|2022-03-28 14:45:30|473.86|471.46|474.32|471.92|474.32|471.92|473.86|471.46|0
1648478740000|2022-03-28 14:45:40|474.09|471.69|474.09|471.69|474.09|471.69|473.86|471.46|0
1648478750000|2022-03-28 14:45:50|473.63|471.23|473.4|471|473.86|471.46|473.4|471|0
1648478760000|2022-03-28 14:46:00|473.17|470.77|472.47|470.07|473.4|471|472.47|470.07|0
1648478770000|2022-03-28 14:46:10|473.63|471.23|473.4|471|473.63|471.23|473.4|471|0
1648478780000|2022-03-28 14:46:20|473.63|471.23|473.75|471.35|473.75|471.35|473.4|471|0
1648478790000|2022-03-28 14:46:30|473.86|471.46|473.4|471|474.09|471.69|473.4|471|0
1648478800000|2022-03-28 14:46:40|473.17|470.77|473.17|470.77|473.17|470.77|473.17|470.77|0
1648478810000|2022-03-28 14:46:50|472.93|470.53|472.93|470.53|473.17|470.77|472.93|470.53|0
1648478820000|2022-03-28 14:47:00|472.7|470.3|472.7|470.3|472.93|470.53|472.47|470.07|0
1648478830000|2022-03-28 14:47:10|472.47|470.07|473.17|470.77|473.4|471|472.47|470.07|0
1648478840000|2022-03-28 14:47:20|473.4|471|472.93|470.53|473.86|471.46|472.93|470.53|0
1648478850000|2022-03-28 14:47:30|472.7|470.3|472.24|469.84|472.7|470.3|472.24|469.84|0
1648478860000|2022-03-28 14:47:40|472.01|469.61|472.24|469.84|472.24|469.84|472.01|469.61|0
1648478870000|2022-03-28 14:47:50|472.01|469.61|471.78|469.38|472.01|469.61|471.78|469.38|0
1648478880000|2022-03-28 14:48:00|471.32|468.92|470.62|468.22|471.32|468.92|470.62|468.22|0
1648478890000|2022-03-28 14:48:10|470.39|467.99|470.39|467.99|470.39|467.99|470.39|467.99|0
1648478900000|2022-03-28 14:48:20|470.16|467.76|469.93|467.53|470.16|467.76|469.93|467.53|0
1648478910000|2022-03-28 14:48:30|469.7|467.3|469.24|466.84|469.7|467.3|469.24|466.84|0
1648478920000|2022-03-28 14:48:40|469.7|467.3|469.47|467.07|469.7|467.3|469.47|467.07|0
1648478930000|2022-03-28 14:48:50|469.7|467.3|469.7|467.3|469.93|467.53|469.7|467.3|0
1648478940000|2022-03-28 14:49:00|470.39|467.99|470.16|467.76|470.39|467.99|470.16|467.76|0
1648478950000|2022-03-28 14:49:10|470.39|467.99|469.93|467.53|470.39|467.99|469.93|467.53|0
1648478960000|2022-03-28 14:49:20|470.16|467.76|470.62|468.22|470.62|468.22|470.16|467.76|0
1648478970000|2022-03-28 14:49:30|470.39|467.99|470.74|468.34|470.74|468.34|470.39|467.99|0
1648478980000|2022-03-28 14:49:40|470.85|468.45|471.09|468.69|471.09|468.69|470.85|468.45|0
1648478990000|2022-03-28 14:49:50|470.85|468.45|471.32|468.92|471.32|468.92|470.85|468.45|0
1648479000000|2022-03-28 14:50:00|471.55|469.15|472.01|469.61|472.01|469.61|471.55|469.15|0
1648479010000|2022-03-28 14:50:10|472.24|469.84|471.78|469.38|472.24|469.84|471.78|469.38|0
1648479020000|2022-03-28 14:50:20|472.01|469.61|471.78|469.38|472.01|469.61|471.78|469.38|0
1648479030000|2022-03-28 14:50:30|471.55|469.15|472.01|469.61|472.01|469.61|471.32|468.92|0
1648479040000|2022-03-28 14:50:40|471.09|468.69|471.09|468.69|471.32|468.92|471.09|468.69|0
1648479050000|2022-03-28 14:50:50|470.85|468.45|470.39|467.99|470.85|468.45|470.39|467.99|0
1648479060000|2022-03-28 14:51:00|470.16|467.76|470.39|467.99|470.39|467.99|470.16|467.76|0
1648479070000|2022-03-28 14:51:10|470.16|467.76|470.16|467.76|470.16|467.76|469.93|467.53|0
1648479080000|2022-03-28 14:51:20|471.55|469.15|471.32|468.92|471.55|469.15|471.32|468.92|0
1648479090000|2022-03-28 14:51:30|471.55|469.15|471.32|468.92|471.55|469.15|471.32|468.92|0
1648479100000|2022-03-28 14:51:40|471.55|469.15|471.55|469.15|471.55|469.15|471.32|468.92|0
1648479110000|2022-03-28 14:51:50|471.32|468.92|471.32|468.92|471.55|469.15|471.32|468.92|0
1648479120000|2022-03-28 14:52:00|471.55|469.15|471.55|469.15|472.01|469.61|471.55|469.15|0
1648479130000|2022-03-28 14:52:10|471.9|469.5|471.78|469.38|472.01|469.61|471.78|469.38|0
1648479140000|2022-03-28 14:52:20|471.55|469.15|471.32|468.92|471.55|469.15|471.32|468.92|0
1648479160000|2022-03-28 14:52:40|471.55|469.15|471.55|469.15|471.55|469.15|471.32|468.92|0
1648479170000|2022-03-28 14:52:50|471.32|468.92|471.55|469.15|471.55|469.15|471.32|468.92|0
1648479180000|2022-03-28 14:53:00|471.78|469.38|471.55|469.15|471.78|469.38|471.32|468.92|0
1648479190000|2022-03-28 14:53:10|471.32|468.92|471.55|469.15|471.55|469.15|471.32|468.92|0
1648479200000|2022-03-28 14:53:20|471.08|468.68|470.85|468.45|471.08|468.68|470.62|468.22|0
1648479210000|2022-03-28 14:53:30|471.08|468.68|470.39|467.99|471.08|468.68|470.39|467.99|0
1648479220000|2022-03-28 14:53:40|470.16|467.76|469.93|467.53|470.16|467.76|469.93|467.53|0
1648479230000|2022-03-28 14:53:50|469.47|467.07|468.78|466.38|469.47|467.07|468.78|466.38|0
1648479240000|2022-03-28 14:54:00|469.47|467.07|470.39|467.99|470.39|467.99|469.47|467.07|0
1648479250000|2022-03-28 14:54:10|470.62|468.22|470.85|468.45|470.85|468.45|470.39|467.99|0
1648479260000|2022-03-28 14:54:20|471.55|469.15|471.08|468.68|471.55|469.15|470.85|468.45|0
1648479270000|2022-03-28 14:54:30|470.16|467.76|470.62|468.22|470.62|468.22|470.16|467.76|0
1648479280000|2022-03-28 14:54:40|470.39|467.99|469.93|467.53|470.39|467.99|469.93|467.53|0
1648479290000|2022-03-28 14:54:50|470.16|467.76|469.93|467.53|470.16|467.76|469.93|467.53|0
1648479300000|2022-03-28 14:55:00|469.7|467.3|469.93|467.53|469.93|467.53|469.47|467.07|0
1648479310000|2022-03-28 14:55:10|469.7|467.3|469.24|466.84|469.7|467.3|469.24|466.84|0
1648479320000|2022-03-28 14:55:20|469.01|466.61|469.13|466.73|469.24|466.84|469.01|466.61|0
1648479330000|2022-03-28 14:55:30|469.36|466.96|469.47|467.07|469.59|467.19|469.36|466.96|0
1648479340000|2022-03-28 14:55:40|469.7|467.3|469.7|467.3|469.93|467.53|469.7|467.3|0
1648479350000|2022-03-28 14:55:50|469.24|466.84|469.47|467.07|469.59|467.19|469.24|466.84|0
1648479360000|2022-03-28 14:56:00|469.13|466.73|469.7|467.3|469.7|467.3|469.13|466.73|0
1648479370000|2022-03-28 14:56:10|469.93|467.53|470.28|467.88|470.28|467.88|469.7|467.3|0
1648479380000|2022-03-28 14:56:20|470.39|467.99|470.62|468.22|470.62|468.22|470.16|467.76|0
1648479390000|2022-03-28 14:56:30|470.85|468.45|470.16|467.76|470.85|468.45|470.16|467.76|0
1648479400000|2022-03-28 14:56:40|469.93|467.53|469.93|467.53|470.16|467.76|469.93|467.53|0
1648479410000|2022-03-28 14:56:50|470.16|467.76|470.39|467.99|470.62|468.22|470.16|467.76|0
1648479420000|2022-03-28 14:57:00|470.16|467.76|470.62|468.22|470.62|468.22|469.93|467.53|0
1648479430000|2022-03-28 14:57:10|470.51|468.11|470.16|467.76|470.51|468.11|469.93|467.53|0
1648479440000|2022-03-28 14:57:20|469.93|467.53|469.93|467.53|469.93|467.53|469.82|467.42|0
1648479450000|2022-03-28 14:57:30|469.47|467.07|470.16|467.76|470.16|467.76|469.47|467.07|0
1648479460000|2022-03-28 14:57:40|469.93|467.53|470.05|467.65|470.05|467.65|469.7|467.3|0
1648479470000|2022-03-28 14:57:50|469.59|467.19|469.93|467.53|469.93|467.53|469.59|467.19|0
1648479480000|2022-03-28 14:58:00|470.39|467.99|469.93|467.53|470.39|467.99|469.93|467.53|0
1648479490000|2022-03-28 14:58:10|469.47|467.07|469.47|467.07|469.7|467.3|469.47|467.07|0
1648479500000|2022-03-28 14:58:20|469.7|467.3|469.24|466.84|469.7|467.3|469.24|466.84|0
1648479510000|2022-03-28 14:58:30|469.01|466.61|469.24|466.84|469.24|466.84|469.01|466.61|0
1648479520000|2022-03-28 14:58:40|469.01|466.61|469.47|467.07|469.47|467.07|469.01|466.61|0
1648479530000|2022-03-28 14:58:50|469.13|466.73|469.01|466.61|469.13|466.73|469.01|466.61|0
1648479540000|2022-03-28 14:59:00|469.47|467.07|469.7|467.3|469.7|467.3|469.24|466.84|0
1648479550000|2022-03-28 14:59:10|470.16|467.76|469.47|467.07|470.16|467.76|469.47|467.07|0
1648479560000|2022-03-28 14:59:20|469.7|467.3|469.7|467.3|469.82|467.42|469.7|467.3|0
1648479570000|2022-03-28 14:59:30|469.47|467.07|469.47|467.07|469.47|467.07|469.24|466.84|0
1648479580000|2022-03-28 14:59:40|469.24|466.84|469.93|467.53|469.93|467.53|469.24|466.84|0
1648479590000|2022-03-28 14:59:50|470.16|467.76|469.7|467.3|470.16|467.76|469.7|467.3|0
1648479600000|2022-03-28 15:00:00|469.01|466.61|469.93|467.53|469.93|467.53|468.08|465.68|0
1648479610000|2022-03-28 15:00:10|470.39|467.99|471.9|469.5|471.9|469.5|470.39|467.99|0
1648479620000|2022-03-28 15:00:20|472.01|469.61|471.08|468.68|472.01|469.61|471.08|468.68|0
1648479630000|2022-03-28 15:00:30|470.51|468.11|469.24|466.84|470.51|468.11|469.24|466.84|0
1648479640000|2022-03-28 15:00:40|469.36|466.96|468.78|466.38|469.47|467.07|468.78|466.38|0
1648479650000|2022-03-28 15:00:50|469.01|466.61|468.78|466.38|469.01|466.61|468.55|466.15|0
1648479660000|2022-03-28 15:01:00|468.31|465.91|468.67|466.27|468.67|466.27|468.31|465.91|0
1648479670000|2022-03-28 15:01:10|468.55|466.15|468.08|465.68|468.55|466.15|467.85|465.45|0
1648479680000|2022-03-28 15:01:20|468.55|466.15|470.16|467.76|470.16|467.76|468.55|466.15|0
1648479690000|2022-03-28 15:01:30|471.31|468.91|478.02|475.62|478.26|475.86|471.31|468.91|0
1648479700000|2022-03-28 15:01:40|479.65|477.25|479.65|477.25|480.58|478.18|479.65|477.25|0
1648479710000|2022-03-28 15:01:50|478.26|475.86|475.48|473.08|478.26|475.86|475.48|473.08|0
1648479720000|2022-03-28 15:02:00|473.86|471.46|479.18|476.78|479.18|476.78|473.86|471.46|0
1648479730000|2022-03-28 15:02:10|479.88|477.48|479.65|477.25|480.58|478.18|479.18|476.78|0
1648479740000|2022-03-28 15:02:20|480.11|477.71|478.02|475.62|480.11|477.71|477.91|475.51|0
1648479750000|2022-03-28 15:02:30|477.33|474.93|476.17|473.77|477.33|474.93|476.17|473.77|0
1648479760000|2022-03-28 15:02:40|475.01|472.61|473.86|471.46|475.01|472.61|473.62|471.22|0
1648479770000|2022-03-28 15:02:50|474.55|472.15|475.24|472.84|475.24|472.84|474.55|472.15|0
1648479780000|2022-03-28 15:03:00|475.48|473.08|474.32|471.92|475.48|473.08|474.32|471.92|0
1648479790000|2022-03-28 15:03:10|474.9|472.5|474.32|471.92|474.9|472.5|474.09|471.69|0
1648479800000|2022-03-28 15:03:20|475.24|472.84|474.55|472.15|475.94|473.54|474.55|472.15|0
1648479810000|2022-03-28 15:03:30|474.21|471.81|474.32|471.92|474.32|471.92|474.09|471.69|0
1648479820000|2022-03-28 15:03:40|475.94|473.54|476.4|474|476.4|474|475.24|472.84|0
1648479830000|2022-03-28 15:03:50|475.71|473.31|476.4|474|476.4|474|475.71|473.31|0
1648479840000|2022-03-28 15:04:00|476.86|474.46|478.02|475.62|478.02|475.62|476.86|474.46|0
1648479850000|2022-03-28 15:04:10|477.33|474.93|476.17|473.77|477.33|474.93|476.17|473.77|0
1648479860000|2022-03-28 15:04:20|477.56|475.16|477.33|474.93|477.79|475.39|477.1|474.7|0
1648479870000|2022-03-28 15:04:30|477.1|474.7|476.86|474.46|477.1|474.7|476.63|474.23|0
1648479880000|2022-03-28 15:04:40|476.63|474.23|476.86|474.46|476.86|474.46|476.63|474.23|0
1648479890000|2022-03-28 15:04:50|476.63|474.23|476.63|474.23|476.75|474.35|475.94|473.54|0
1648479900000|2022-03-28 15:05:00|477.56|475.16|478.02|475.62|478.02|475.62|477.56|475.16|0
1648479910000|2022-03-28 15:05:10|477.56|475.16|476.99|474.59|477.56|475.16|476.99|474.59|0
1648479920000|2022-03-28 15:05:20|477.33|474.93|476.99|474.59|477.56|475.16|476.86|474.46|0
1648479930000|2022-03-28 15:05:30|478.02|475.62|479.18|476.78|479.18|476.78|477.79|475.39|0
1648479940000|2022-03-28 15:05:40|478.95|476.55|479.65|477.25|479.65|477.25|478.95|476.55|0
1648479950000|2022-03-28 15:05:50|479.88|477.48|479.65|477.25|480.11|477.71|479.41|477.01|0
1648479960000|2022-03-28 15:06:00|479.41|477.01|479.18|476.78|479.41|477.01|479.18|476.78|0
1648479970000|2022-03-28 15:06:10|478.49|476.09|478.25|475.85|478.49|476.09|478.14|475.74|0
1648479980000|2022-03-28 15:06:20|477.79|475.39|478.61|476.21|478.61|476.21|477.79|475.39|0
1648479990000|2022-03-28 15:06:30|478.02|475.62|476.86|474.46|478.02|475.62|476.75|474.35|0
1648480000000|2022-03-28 15:06:40|477.22|474.82|477.56|475.16|477.56|475.16|477.1|474.7|0
1648480010000|2022-03-28 15:06:50|477.1|474.7|477.1|474.7|477.1|474.7|476.86|474.46|0
1648480020000|2022-03-28 15:07:00|476.63|474.23|476.63|474.23|476.63|474.23|475.71|473.31|0
1648480030000|2022-03-28 15:07:10|476.17|473.77|476.17|473.77|476.17|473.77|475.94|473.54|0
1648480040000|2022-03-28 15:07:20|476.4|474|476.17|473.77|476.4|474|476.17|473.77|0
1648480050000|2022-03-28 15:07:30|476.63|474.23|478.02|475.62|478.02|475.62|476.63|474.23|0
1648480060000|2022-03-28 15:07:40|477.79|475.39|478.72|476.32|478.95|476.55|477.79|475.39|0
1648480070000|2022-03-28 15:07:50|478.84|476.44|477.79|475.39|478.84|476.44|477.79|475.39|0
1648480080000|2022-03-28 15:08:00|477.33|474.93|477.33|474.93|477.45|475.05|477.1|474.7|0
1648480090000|2022-03-28 15:08:10|476.86|474.46|477.1|474.7|477.33|474.93|476.86|474.46|0
1648480100000|2022-03-28 15:08:20|476.63|474.23|476.4|474|476.98|474.58|476.4|474|0
1648480110000|2022-03-28 15:08:30|476.63|474.23|477.91|475.51|478.02|475.62|476.63|474.23|0
1648480120000|2022-03-28 15:08:40|478.02|475.62|477.91|475.51|478.02|475.62|477.33|474.93|0
1648480130000|2022-03-28 15:08:50|477.33|474.93|477.33|474.93|477.33|474.93|476.98|474.58|0
1648480140000|2022-03-28 15:09:00|478.02|475.62|478.25|475.85|478.37|475.97|478.02|475.62|0
1648480150000|2022-03-28 15:09:10|478.95|476.55|478.02|475.62|478.95|476.55|478.02|475.62|0
1648480160000|2022-03-28 15:09:20|477.33|474.93|477.45|475.05|477.45|475.05|477.1|474.7|0
1648480170000|2022-03-28 15:09:30|477.33|474.93|477.1|474.7|477.56|475.16|477.1|474.7|0
1648480180000|2022-03-28 15:09:40|476.86|474.46|476.75|474.35|477.1|474.7|476.75|474.35|0
1648480190000|2022-03-28 15:09:50|476.63|474.23|476.86|474.46|477.1|474.7|476.63|474.23|0
1648480200000|2022-03-28 15:10:00|476.17|473.77|477.33|474.93|477.33|474.93|476.17|473.77|0
1648480210000|2022-03-28 15:10:10|477.56|475.16|476.86|474.46|477.56|475.16|476.86|474.46|0
1648480220000|2022-03-28 15:10:20|476.63|474.23|476.75|474.35|476.86|474.46|476.63|474.23|0
1648480230000|2022-03-28 15:10:30|476.63|474.23|475.71|473.31|476.63|474.23|475.71|473.31|0
1648480240000|2022-03-28 15:10:40|475.47|473.07|475.01|472.61|475.71|473.31|475.01|472.61|0
1648480250000|2022-03-28 15:10:50|475.24|472.84|475.94|473.54|475.94|473.54|475.24|472.84|0
1648480260000|2022-03-28 15:11:00|475.24|472.84|475.24|472.84|475.71|473.31|475.24|472.84|0
1648480270000|2022-03-28 15:11:10|475.36|472.96|475.01|472.61|475.36|472.96|475.01|472.61|0
1648480280000|2022-03-28 15:11:20|475.24|472.84|475.01|472.61|475.24|472.84|475.01|472.61|0
1648480290000|2022-03-28 15:11:30|474.78|472.38|474.09|471.69|474.78|472.38|474.09|471.69|0
1648480300000|2022-03-28 15:11:40|473.85|471.45|473.62|471.22|473.85|471.45|473.39|470.99|0
1648480310000|2022-03-28 15:11:50|474.32|471.92|474.09|471.69|474.32|471.92|473.62|471.22|0
1648480320000|2022-03-28 15:12:00|474.21|471.81|474.78|472.38|474.78|472.38|474.21|471.81|0
1648480330000|2022-03-28 15:12:10|474.09|471.69|474.32|471.92|474.32|471.92|474.09|471.69|0
1648480340000|2022-03-28 15:12:20|475.24|472.84|474.78|472.38|475.24|472.84|474.78|472.38|0
1648480350000|2022-03-28 15:12:30|475.13|472.73|475.47|473.07|475.47|473.07|475.01|472.61|0
1648480360000|2022-03-28 15:12:40|475.71|473.31|475.47|473.07|475.71|473.31|475.24|472.84|0
1648480370000|2022-03-28 15:12:50|474.55|472.15|474.78|472.38|474.78|472.38|474.55|472.15|0
1648480380000|2022-03-28 15:13:00|475.01|472.61|474.55|472.15|475.24|472.84|474.55|472.15|0
1648480390000|2022-03-28 15:13:10|473.85|471.45|473.85|471.45|474.09|471.69|473.85|471.45|0
1648480400000|2022-03-28 15:13:20|474.09|471.69|473.85|471.45|474.09|471.69|473.62|471.22|0
1648480410000|2022-03-28 15:13:30|473.62|471.22|474.09|471.69|474.09|471.69|473.62|471.22|0
1648480420000|2022-03-28 15:13:40|473.85|471.45|473.85|471.45|473.85|471.45|473.85|471.45|0
1648480430000|2022-03-28 15:13:50|474.32|471.92|473.85|471.45|474.32|471.92|473.85|471.45|0
1648480440000|2022-03-28 15:14:00|473.62|471.22|473.62|471.22|473.85|471.45|473.62|471.22|0
1648480450000|2022-03-28 15:14:10|473.39|470.99|473.97|471.57|473.97|471.57|473.39|470.99|0
1648480460000|2022-03-28 15:14:20|474.09|471.69|473.62|471.22|474.21|471.81|473.62|471.22|0
1648480470000|2022-03-28 15:14:30|473.51|471.11|473.62|471.22|473.62|471.22|473.51|471.11|0
1648480480000|2022-03-28 15:14:40|473.85|471.45|473.62|471.22|473.85|471.45|473.62|471.22|0
1648480490000|2022-03-28 15:14:50|473.39|470.99|473.62|471.22|473.74|471.34|473.39|470.99|0
1648480500000|2022-03-28 15:15:00|473.85|471.45|473.28|470.88|473.85|471.45|473.28|470.88|0
1648480510000|2022-03-28 15:15:10|473.16|470.76|473.16|470.76|473.85|471.45|473.16|470.76|0
1648480520000|2022-03-28 15:15:20|473.62|471.22|474.21|471.81|474.55|472.15|473.62|471.22|0
1648480530000|2022-03-28 15:15:30|474.09|471.69|473.62|471.22|474.09|471.69|473.39|470.99|0
1648480540000|2022-03-28 15:15:40|473.51|471.11|473.16|470.76|473.62|471.22|473.16|470.76|0
1648480550000|2022-03-28 15:15:50|472.93|470.53|473.39|470.99|473.62|471.22|472.93|470.53|0
1648480560000|2022-03-28 15:16:00|473.16|470.76|474.55|472.15|474.55|472.15|473.16|470.76|0
1648480570000|2022-03-28 15:16:10|474.08|471.68|474.08|471.68|474.32|471.92|474.08|471.68|0
1648480580000|2022-03-28 15:16:20|474.32|471.92|474.32|471.92|474.55|472.15|474.32|471.92|0
1648480590000|2022-03-28 15:16:30|474.55|472.15|474.55|472.15|474.9|472.5|474.55|472.15|0
1648480600000|2022-03-28 15:16:40|474.78|472.38|475.01|472.61|475.01|472.61|474.78|472.38|0
1648480610000|2022-03-28 15:16:50|475.13|472.73|475.01|472.61|475.24|472.84|475.01|472.61|0
1648480620000|2022-03-28 15:17:00|474.81|472.41|475.97|473.57|476.66|474.26|474.81|472.41|0
1648480630000|2022-03-28 15:17:10|475.51|473.11|475.97|473.57|475.97|473.57|475.51|473.11|0
1648480640000|2022-03-28 15:17:20|475.74|473.34|475.27|472.87|475.74|473.34|475.27|472.87|0
1648480650000|2022-03-28 15:17:30|475.51|473.11|474.81|472.41|475.51|473.11|474.81|472.41|0
1648480660000|2022-03-28 15:17:40|474.58|472.18|474.12|471.72|474.58|472.18|474.12|471.72|0
1648480670000|2022-03-28 15:17:50|474.35|471.95|474.24|471.84|474.35|471.95|474.12|471.72|0
1648480680000|2022-03-28 15:18:00|474.35|471.95|475.04|472.64|475.04|472.64|474.35|471.95|0
1648480690000|2022-03-28 15:18:10|475.27|472.87|475.27|472.87|475.51|473.11|475.27|472.87|0
1648480700000|2022-03-28 15:18:20|475.51|473.11|475.27|472.87|475.51|473.11|475.27|472.87|0
1648480710000|2022-03-28 15:18:30|475.51|473.11|475.27|472.87|475.51|473.11|475.04|472.64|0
1648480720000|2022-03-28 15:18:40|475.04|472.64|475.16|472.76|475.51|473.11|475.04|472.64|0
1648480730000|2022-03-28 15:18:50|475.27|472.87|474.47|472.07|475.27|472.87|474.35|471.95|0
1648480740000|2022-03-28 15:19:00|474.58|472.18|474.93|472.53|475.04|472.64|474.58|472.18|0
1648480750000|2022-03-28 15:19:10|475.04|472.64|474.58|472.18|475.16|472.76|474.58|472.18|0
1648480760000|2022-03-28 15:19:20|474.35|471.95|474.58|472.18|474.58|472.18|474.35|471.95|0
1648480770000|2022-03-28 15:19:30|474.7|472.3|474.81|472.41|474.81|472.41|474.58|472.18|0
1648480780000|2022-03-28 15:19:40|474.24|471.84|473.89|471.49|474.24|471.84|473.89|471.49|0
1648480790000|2022-03-28 15:19:50|474.12|471.72|473.66|471.26|474.12|471.72|473.66|471.26|0
1648480800000|2022-03-28 15:20:00|473.42|471.02|474.12|471.72|474.12|471.72|473.19|470.79|0
1648480810000|2022-03-28 15:20:10|473.89|471.49|475.27|472.87|475.27|472.87|473.89|471.49|0
1648480820000|2022-03-28 15:20:20|474.81|472.41|474.58|472.18|475.04|472.64|474.58|472.18|0
1648480830000|2022-03-28 15:20:30|474.47|472.07|473.42|471.02|474.47|472.07|473.42|471.02|0
1648480840000|2022-03-28 15:20:40|473.89|471.49|474.35|471.95|474.35|471.95|473.89|471.49|0
1648480850000|2022-03-28 15:20:50|474.7|472.3|474.58|472.18|474.81|472.41|474.58|472.18|0
1648480860000|2022-03-28 15:21:00|474.35|471.95|474.12|471.72|474.35|471.95|474.12|471.72|0
1648480870000|2022-03-28 15:21:10|473.89|471.49|474.01|471.61|474.12|471.72|473.89|471.49|0
1648480880000|2022-03-28 15:21:20|474.12|471.72|474.01|471.61|474.12|471.72|473.89|471.49|0
1648480890000|2022-03-28 15:21:30|473.89|471.49|474.58|472.18|475.04|472.64|473.89|471.49|0
1648480900000|2022-03-28 15:21:40|474.35|471.95|474.35|471.95|474.35|471.95|474.12|471.72|0
1648480910000|2022-03-28 15:21:50|474.12|471.72|475.51|473.11|475.51|473.11|474.12|471.72|0
1648480920000|2022-03-28 15:22:00|474.81|472.41|475.04|472.64|475.04|472.64|474.81|472.41|0
1648480930000|2022-03-28 15:22:10|474.58|472.18|474.12|471.72|474.58|472.18|474.12|471.72|0
1648480940000|2022-03-28 15:22:20|474.35|471.95|475.04|472.64|475.04|472.64|474.35|471.95|0
1648480950000|2022-03-28 15:22:30|475.27|472.87|475.04|472.64|475.27|472.87|475.04|472.64|0
1648480960000|2022-03-28 15:22:40|475.27|472.87|475.51|473.11|475.51|473.11|475.27|472.87|0
1648480970000|2022-03-28 15:22:50|475.74|473.34|475.97|473.57|475.97|473.57|475.74|473.34|0
1648480980000|2022-03-28 15:23:00|476.43|474.03|476.66|474.26|476.66|474.26|476.2|473.8|0
1648480990000|2022-03-28 15:23:10|477.36|474.96|477.59|475.19|477.59|475.19|477.36|474.96|0
1648481000000|2022-03-28 15:23:20|477.36|474.96|477.36|474.96|477.59|475.19|477.36|474.96|0
1648481010000|2022-03-28 15:23:30|477.59|475.19|476.89|474.49|477.59|475.19|476.89|474.49|0
1648481020000|2022-03-28 15:23:40|476.66|474.26|476.09|473.69|476.66|474.26|476.09|473.69|0
1648481030000|2022-03-28 15:23:50|477.59|475.19|476.89|474.49|477.59|475.19|476.89|474.49|0
1648481040000|2022-03-28 15:24:00|476.78|474.38|477.36|474.96|477.59|475.19|476.78|474.38|0
1648481050000|2022-03-28 15:24:10|477.13|474.73|477.13|474.73|477.13|474.73|476.89|474.49|0
1648481060000|2022-03-28 15:24:20|476.89|474.49|476.43|474.03|476.89|474.49|476.43|474.03|0
1648481070000|2022-03-28 15:24:30|476.66|474.26|477.59|475.19|477.59|475.19|476.66|474.26|0
1648481080000|2022-03-28 15:24:40|477.82|475.42|477.48|475.08|477.82|475.42|477.48|475.08|0
1648481090000|2022-03-28 15:24:50|477.36|474.96|477.13|474.73|477.36|474.96|477.13|474.73|0
1648481100000|2022-03-28 15:25:00|477.59|475.19|477.59|475.19|477.59|475.19|477.59|475.19|0
1648481110000|2022-03-28 15:25:10|477.82|475.42|477.36|474.96|477.82|475.42|477.36|474.96|0
1648481120000|2022-03-28 15:25:20|477.82|475.42|477.36|474.96|477.82|475.42|477.36|474.96|0
1648481130000|2022-03-28 15:25:30|477.82|475.42|478.28|475.88|478.98|476.58|477.82|475.42|0
1648481140000|2022-03-28 15:25:40|478.52|476.12|480.37|477.97|480.37|477.97|478.52|476.12|0
1648481150000|2022-03-28 15:25:50|480.6|478.2|482.23|479.83|482.23|479.83|480.6|478.2|0
1648481160000|2022-03-28 15:26:00|481.76|479.36|482|479.6|482|479.6|481.53|479.13|0
1648481170000|2022-03-28 15:26:10|482.23|479.83|481.53|479.13|482.23|479.83|481.53|479.13|0
1648481180000|2022-03-28 15:26:20|481.42|479.02|480.14|477.74|481.42|479.02|480.14|477.74|0
1648481190000|2022-03-28 15:26:30|479.91|477.51|480.84|478.44|480.84|478.44|479.91|477.51|0
1648481200000|2022-03-28 15:26:40|479.91|477.51|479.67|477.27|479.91|477.51|479.67|477.27|0
1648481210000|2022-03-28 15:26:50|479.44|477.04|478.75|476.35|479.44|477.04|478.75|476.35|0
1648481220000|2022-03-28 15:27:00|478.98|476.58|478.75|476.35|478.98|476.58|478.75|476.35|0
1648481230000|2022-03-28 15:27:10|478.28|475.88|477.82|475.42|478.52|476.12|477.82|475.42|0
1648481240000|2022-03-28 15:27:20|478.52|476.12|478.52|476.12|478.52|476.12|478.28|475.88|0
1648481250000|2022-03-28 15:27:30|478.28|475.88|478.05|475.65|478.28|475.88|478.05|475.65|0
1648481260000|2022-03-28 15:27:40|478.28|475.88|478.28|475.88|478.28|475.88|477.82|475.42|0
1648481270000|2022-03-28 15:27:50|478.52|476.12|478.05|475.65|478.52|476.12|478.05|475.65|0
1648481280000|2022-03-28 15:28:00|477.82|475.42|477.12|474.72|477.82|475.42|477.12|474.72|0
1648481290000|2022-03-28 15:28:10|477.59|475.19|478.05|475.65|478.05|475.65|477.59|475.19|0
1648481300000|2022-03-28 15:28:20|478.75|476.35|478.05|475.65|478.98|476.58|478.05|475.65|0
1648481310000|2022-03-28 15:28:30|477.82|475.42|478.52|476.12|478.52|476.12|477.82|475.42|0
1648481320000|2022-03-28 15:28:40|478.28|475.88|478.28|475.88|478.28|475.88|477.71|475.31|0
1648481330000|2022-03-28 15:28:50|478.52|476.12|478.28|475.88|478.52|476.12|478.28|475.88|0
1648481340000|2022-03-28 15:29:00|478.75|476.35|478.75|476.35|479.44|477.04|478.75|476.35|0
1648481350000|2022-03-28 15:29:10|478.98|476.58|479.1|476.7|479.1|476.7|478.98|476.58|0
1648481360000|2022-03-28 15:29:20|479.21|476.81|478.98|476.58|479.21|476.81|478.51|476.11|0
1648481370000|2022-03-28 15:29:30|479.21|476.81|478.51|476.11|479.21|476.81|478.51|476.11|0
1648481380000|2022-03-28 15:29:40|477.59|475.19|477.59|475.19|477.82|475.42|477.59|475.19|0
1648481390000|2022-03-28 15:29:50|477.36|474.96|477.48|475.08|477.48|475.08|477.24|474.84|0
1648481400000|2022-03-28 15:30:00|477.24|474.84|477.36|474.96|477.82|475.42|477.24|474.84|0
1648481410000|2022-03-28 15:30:10|477.12|474.72|477.36|474.96|477.36|474.96|477.12|474.72|0
1648481420000|2022-03-28 15:30:20|477.59|475.19|477.12|474.72|477.59|475.19|477.12|474.72|0
1648481430000|2022-03-28 15:30:30|476.89|474.49|477.82|475.42|477.82|475.42|476.89|474.49|0
1648481440000|2022-03-28 15:30:40|478.05|475.65|478.51|476.11|478.51|476.11|478.05|475.65|0
1648481450000|2022-03-28 15:30:50|477.82|475.42|478.05|475.65|478.05|475.65|477.82|475.42|0
1648481460000|2022-03-28 15:31:00|478.28|475.88|478.28|475.88|478.51|476.11|478.28|475.88|0
1648481470000|2022-03-28 15:31:10|478.75|476.35|479.67|477.27|479.67|477.27|478.75|476.35|0
1648481480000|2022-03-28 15:31:20|479.21|476.81|479.1|476.7|479.44|477.04|479.1|476.7|0
1648481490000|2022-03-28 15:31:30|478.75|476.35|479.79|477.39|480.14|477.74|478.75|476.35|0
1648481500000|2022-03-28 15:31:40|479.91|477.51|479.33|476.93|479.91|477.51|479.33|476.93|0
1648481510000|2022-03-28 15:31:50|479.44|477.04|479.44|477.04|479.67|477.27|479.44|477.04|0
1648481520000|2022-03-28 15:32:00|479.67|477.27|482.92|480.52|482.92|480.52|479.67|477.27|0
1648481530000|2022-03-28 15:32:10|482.58|480.18|482.12|479.72|482.58|480.18|481.99|479.59|0
1648481540000|2022-03-28 15:32:20|481.99|479.59|480.37|477.97|481.99|479.59|480.37|477.97|0
1648481550000|2022-03-28 15:32:30|480.6|478.2|479.91|477.51|480.6|478.2|479.91|477.51|0
1648481560000|2022-03-28 15:32:40|480.26|477.86|480.03|477.63|480.37|477.97|480.03|477.63|0
1648481570000|2022-03-28 15:32:50|480.14|477.74|480.72|478.32|480.72|478.32|480.14|477.74|0
1648481580000|2022-03-28 15:33:00|481.07|478.67|480.6|478.2|481.07|478.67|480.6|478.2|0
1648481590000|2022-03-28 15:33:10|481.3|478.9|481.99|479.59|481.99|479.59|481.3|478.9|0
1648481600000|2022-03-28 15:33:20|482.23|479.83|483.62|481.22|483.62|481.22|482.23|479.83|0
1648481610000|2022-03-28 15:33:30|484.09|481.69|484.09|481.69|485.02|482.62|484.09|481.69|0
1648481620000|2022-03-28 15:33:40|484.32|481.92|484.09|481.69|484.32|481.92|483.85|481.45|0
1648481630000|2022-03-28 15:33:50|483.62|481.22|483.85|481.45|483.85|481.45|483.62|481.22|0
1648481640000|2022-03-28 15:34:00|483.74|481.34|483.16|480.76|483.74|481.34|483.16|480.76|0
1648481650000|2022-03-28 15:34:10|482.69|480.29|483.16|480.76|483.16|480.76|482.69|480.29|0
1648481660000|2022-03-28 15:34:20|483.62|481.22|483.16|480.76|483.62|481.22|483.16|480.76|0
1648481670000|2022-03-28 15:34:30|482.92|480.52|483.39|480.99|483.39|480.99|482.92|480.52|0
1648481680000|2022-03-28 15:34:40|483.62|481.22|483.28|480.88|483.62|481.22|483.28|480.88|0
1648481690000|2022-03-28 15:34:50|483.39|480.99|483.62|481.22|483.85|481.45|483.39|480.99|0
1648481700000|2022-03-28 15:35:00|484.55|482.15|485.6|483.2|485.71|483.31|484.55|482.15|0
1648481710000|2022-03-28 15:35:10|485.48|483.08|485.48|483.08|486.18|483.78|485.48|483.08|0
1648481720000|2022-03-28 15:35:20|485.25|482.85|485.48|483.08|485.71|483.31|485.25|482.85|0
1648481730000|2022-03-28 15:35:30|485.95|483.55|485.48|483.08|485.95|483.55|485.48|483.08|0
1648481740000|2022-03-28 15:35:40|486.07|483.67|486.18|483.78|486.41|484.01|486.07|483.67|0
1648481750000|2022-03-28 15:35:50|486.41|484.01|486.64|484.24|486.64|484.24|486.41|484.01|0
1648481760000|2022-03-28 15:36:00|486.88|484.48|487.81|485.41|487.81|485.41|486.88|484.48|0
1648481770000|2022-03-28 15:36:10|487.34|484.94|488.51|486.11|488.51|486.11|487|484.6|0
1648481780000|2022-03-28 15:36:20|487.93|485.53|488.51|486.11|488.51|486.11|487.81|485.41|0
1648481790000|2022-03-28 15:36:30|488.97|486.57|489.67|487.27|489.67|487.27|488.97|486.57|0
1648481800000|2022-03-28 15:36:40|489.44|487.04|488.97|486.57|489.67|487.27|488.97|486.57|0
1648481810000|2022-03-28 15:36:50|489.21|486.81|488.74|486.34|489.21|486.81|488.74|486.34|0
1648481820000|2022-03-28 15:37:00|488.63|486.23|488.27|485.87|488.97|486.57|488.27|485.87|0
1648481830000|2022-03-28 15:37:10|488.04|485.64|488.74|486.34|488.74|486.34|488.04|485.64|0
1648481840000|2022-03-28 15:37:20|489.44|487.04|488.97|486.57|489.44|487.04|488.97|486.57|0
1648481850000|2022-03-28 15:37:30|488.74|486.34|488.27|485.87|488.74|486.34|488.27|485.87|0
1648481860000|2022-03-28 15:37:40|487.81|485.41|488.04|485.64|488.04|485.64|487.81|485.41|0
1648481870000|2022-03-28 15:37:50|487.58|485.18|487.46|485.06|487.81|485.41|487.46|485.06|0
1648481880000|2022-03-28 15:38:00|487.58|485.18|487.34|484.94|487.81|485.41|487.11|484.71|0
1648481890000|2022-03-28 15:38:10|488.04|485.64|487.58|485.18|488.04|485.64|487.58|485.18|0
1648481900000|2022-03-28 15:38:20|487.7|485.3|487.34|484.94|487.7|485.3|487.34|484.94|0
1648481910000|2022-03-28 15:38:30|487.46|485.06|487.11|484.71|487.81|485.41|487.11|484.71|0
1648481920000|2022-03-28 15:38:40|487.58|485.18|487.11|484.71|487.58|485.18|487.11|484.71|0
1648481930000|2022-03-28 15:38:50|486.64|484.24|486.41|484.01|486.64|484.24|486.41|484.01|0
1648481940000|2022-03-28 15:39:00|486.18|483.78|486.64|484.24|486.64|484.24|486.18|483.78|0
1648481950000|2022-03-28 15:39:10|487.11|484.71|486.88|484.48|487.11|484.71|486.88|484.48|0
1648481960000|2022-03-28 15:39:20|487.11|484.71|488.27|485.87|488.27|485.87|487.11|484.71|0
1648481970000|2022-03-28 15:39:30|488.4|486|488.27|485.87|488.51|486.11|488.27|485.87|0
1648481980000|2022-03-28 15:39:40|487.58|485.18|488.04|485.64|488.27|485.87|487.58|485.18|0
1648481990000|2022-03-28 15:39:50|488.27|485.87|488.4|486|488.51|486.11|488.27|485.87|0
1648482000000|2022-03-28 15:40:00|488.04|485.64|488.04|485.64|488.04|485.64|487.81|485.41|0
1648482010000|2022-03-28 15:40:10|488.51|486.11|488.04|485.64|488.51|486.11|488.04|485.64|0
1648482020000|2022-03-28 15:40:20|487.81|485.41|488.74|486.34|488.74|486.34|487.81|485.41|0
1648482040000|2022-03-28 15:40:40|488.51|486.11|488.97|486.57|488.97|486.57|488.51|486.11|0
1648482050000|2022-03-28 15:40:50|488.74|486.34|488.04|485.64|488.74|486.34|488.04|485.64|0
1648482060000|2022-03-28 15:41:00|487.81|485.41|488.51|486.11|488.51|486.11|487.81|485.41|0
1648482070000|2022-03-28 15:41:10|488.74|486.34|488.86|486.46|488.86|486.46|488.51|486.11|0
1648482080000|2022-03-28 15:41:20|488.74|486.34|488.74|486.34|488.97|486.57|488.74|486.34|0
1648482090000|2022-03-28 15:41:30|488.63|486.23|488.04|485.64|488.74|486.34|488.04|485.64|0
1648482100000|2022-03-28 15:41:40|487.93|485.53|487.58|485.18|488.04|485.64|487.58|485.18|0
1648482110000|2022-03-28 15:41:50|487.34|484.94|487.34|484.94|487.34|484.94|487.11|484.71|0
1648482120000|2022-03-28 15:42:00|487.58|485.18|486.64|484.24|487.58|485.18|486.64|484.24|0
1648482130000|2022-03-28 15:42:10|486.88|484.48|487.58|485.18|487.58|485.18|486.64|484.24|0
1648482140000|2022-03-28 15:42:20|487.81|485.41|487.34|484.94|488.04|485.64|487.34|484.94|0
1648482150000|2022-03-28 15:42:30|486.88|484.48|487.11|484.71|487.11|484.71|486.88|484.48|0
1648482160000|2022-03-28 15:42:40|487.34|484.94|486.64|484.24|487.34|484.94|486.64|484.24|0
1648482170000|2022-03-28 15:42:50|486.88|484.48|487.11|484.71|487.11|484.71|486.88|484.48|0
1648482180000|2022-03-28 15:43:00|486.88|484.48|486.41|484.01|487.11|484.71|486.41|484.01|0
1648482190000|2022-03-28 15:43:10|485.95|483.55|485.95|483.55|486.18|483.78|485.95|483.55|0
1648482200000|2022-03-28 15:43:20|486.18|483.78|486.07|483.67|486.18|483.78|486.07|483.67|0
1648482210000|2022-03-28 15:43:30|486.18|483.78|486.18|483.78|486.18|483.78|485.95|483.55|0
1648482220000|2022-03-28 15:43:40|486.41|484.01|486.18|483.78|486.41|484.01|486.18|483.78|0
1648482230000|2022-03-28 15:43:50|486.64|484.24|486.18|483.78|486.64|484.24|486.18|483.78|0
1648482240000|2022-03-28 15:44:00|486.64|484.24|486.41|484.01|487.11|484.71|486.41|484.01|0
1648482250000|2022-03-28 15:44:10|486.18|483.78|486.18|483.78|486.18|483.78|486.18|483.78|0
1648482260000|2022-03-28 15:44:20|486.3|483.9|486.18|483.78|486.41|484.01|486.18|483.78|0
1648482270000|2022-03-28 15:44:30|485.95|483.55|485.71|483.31|485.95|483.55|485.71|483.31|0
1648482280000|2022-03-28 15:44:40|485.48|483.08|485.71|483.31|485.71|483.31|485.25|482.85|0
1648482290000|2022-03-28 15:44:50|485.48|483.08|485.25|482.85|485.48|483.08|485.25|482.85|0
1648482300000|2022-03-28 15:45:00|485.94|483.54|486.64|484.24|486.64|484.24|485.71|483.31|0
1648482310000|2022-03-28 15:45:10|487.34|484.94|486.88|484.48|487.34|484.94|486.88|484.48|0
1648482320000|2022-03-28 15:45:20|487.11|484.71|487.57|485.17|487.57|485.17|487.11|484.71|0
1648482330000|2022-03-28 15:45:30|487.34|484.94|487.57|485.17|487.57|485.17|487.34|484.94|0
1648482340000|2022-03-28 15:45:40|487.81|485.41|487.81|485.41|488.04|485.64|487.81|485.41|0
1648482350000|2022-03-28 15:45:50|488.51|486.11|488.51|486.11|488.51|486.11|488.51|486.11|0
1648482360000|2022-03-28 15:46:00|488.97|486.57|489.21|486.81|489.21|486.81|488.74|486.34|0
1648482370000|2022-03-28 15:46:10|488.74|486.34|489.44|487.04|489.44|487.04|488.74|486.34|0
1648482380000|2022-03-28 15:46:20|489.91|487.51|490.84|488.44|490.84|488.44|489.91|487.51|0
1648482390000|2022-03-28 15:46:30|490.73|488.33|490.84|488.44|490.84|488.44|490.37|487.97|0
1648482400000|2022-03-28 15:46:40|490.6|488.2|490.84|488.44|490.84|488.44|490.14|487.74|0
1648482410000|2022-03-28 15:46:50|490.6|488.2|490.73|488.33|490.73|488.33|490.6|488.2|0
1648482420000|2022-03-28 15:47:00|490.37|487.97|490.37|487.97|490.37|487.97|490.14|487.74|0
1648482430000|2022-03-28 15:47:10|490.6|488.2|490.49|488.09|490.96|488.56|490.49|488.09|0
1648482440000|2022-03-28 15:47:20|490.6|488.2|490.6|488.2|490.6|488.2|490.37|487.97|0
1648482450000|2022-03-28 15:47:30|489.9|487.5|488.97|486.57|489.9|487.5|488.86|486.46|0
1648482460000|2022-03-28 15:47:40|489.21|486.81|489.9|487.5|490.14|487.74|489.21|486.81|0
1648482470000|2022-03-28 15:47:50|490.03|487.63|489.67|487.27|490.03|487.63|489.67|487.27|0
1648482480000|2022-03-28 15:48:00|490.14|487.74|490.37|487.97|490.37|487.97|489.9|487.5|0
1648482490000|2022-03-28 15:48:10|490.14|487.74|490.37|487.97|490.37|487.97|489.9|487.5|0
1648482500000|2022-03-28 15:48:20|490.73|488.33|490.6|488.2|490.73|488.33|490.6|488.2|0
1648482510000|2022-03-28 15:48:30|490.84|488.44|491.07|488.67|491.07|488.67|490.84|488.44|0
1648482520000|2022-03-28 15:48:40|491.3|488.9|492|489.6|492|489.6|491.3|488.9|0
1648482530000|2022-03-28 15:48:50|492.24|489.84|492|489.6|492.24|489.84|491.77|489.37|0
1648482540000|2022-03-28 15:49:00|491.66|489.26|491.77|489.37|491.77|489.37|491.54|489.14|0
1648482550000|2022-03-28 15:49:10|492.47|490.07|492.7|490.3|492.7|490.3|492.47|490.07|0
1648482560000|2022-03-28 15:49:20|492.47|490.07|492.47|490.07|492.47|490.07|492.24|489.84|0
1648482570000|2022-03-28 15:49:30|492.24|489.84|492.36|489.96|492.47|490.07|492.24|489.84|0
1648482580000|2022-03-28 15:49:40|492.47|490.07|494.81|492.41|494.81|492.41|492.47|490.07|0
1648482590000|2022-03-28 15:49:50|495.28|492.88|495.04|492.64|495.28|492.88|495.04|492.64|0
1648482600000|2022-03-28 15:50:00|495.51|493.11|496.21|493.81|496.21|493.81|495.51|493.11|0
1648482610000|2022-03-28 15:50:10|496.44|494.04|497.15|494.75|497.15|494.75|496.44|494.04|0
1648482620000|2022-03-28 15:50:20|496.68|494.28|496.91|494.51|496.91|494.51|496.68|494.28|0
1648482630000|2022-03-28 15:50:30|495.98|493.58|494.57|492.17|495.98|493.58|494.57|492.17|0
1648482640000|2022-03-28 15:50:40|494.46|492.06|494.11|491.71|494.46|492.06|494.11|491.71|0
1648482650000|2022-03-28 15:50:50|493.87|491.47|493.17|490.77|493.87|491.47|493.17|490.77|0
1648482660000|2022-03-28 15:51:00|493.41|491.01|493.41|491.01|494.11|491.71|493.41|491.01|0
1648482670000|2022-03-28 15:51:10|493.64|491.24|493.64|491.24|493.64|491.24|493.64|491.24|0
1648482680000|2022-03-28 15:51:20|492.94|490.54|492.94|490.54|492.94|490.54|492.94|490.54|0
1648482690000|2022-03-28 15:51:30|492.7|490.3|493.17|490.77|493.17|490.77|492.7|490.3|0
1648482700000|2022-03-28 15:51:40|492.94|490.54|492.94|490.54|492.94|490.54|492.7|490.3|0
1648482710000|2022-03-28 15:51:50|492.47|490.07|492.7|490.3|492.7|490.3|492.24|489.84|0
1648482720000|2022-03-28 15:52:00|492|489.6|492.94|490.54|492.94|490.54|492|489.6|0
1648482730000|2022-03-28 15:52:10|492.7|490.3|494.11|491.71|494.11|491.71|492.7|490.3|0
1648482740000|2022-03-28 15:52:20|494.34|491.94|493.64|491.24|494.34|491.94|493.64|491.24|0
1648482750000|2022-03-28 15:52:30|493.87|491.47|493.17|490.77|494.11|491.71|493.17|490.77|0
1648482760000|2022-03-28 15:52:40|493.4|491|493.17|490.77|493.4|491|492.83|490.43|0
1648482770000|2022-03-28 15:52:50|492.94|490.54|492.94|490.54|492.94|490.54|492.7|490.3|0
1648482780000|2022-03-28 15:53:00|493.17|490.77|493.4|491|493.4|491|492.94|490.54|0
1648482790000|2022-03-28 15:53:10|492.7|490.3|493.4|491|493.64|491.24|492.7|490.3|0
1648482800000|2022-03-28 15:53:20|494.34|491.94|494.34|491.94|494.34|491.94|493.87|491.47|0
1648482810000|2022-03-28 15:53:30|494.11|491.71|494.11|491.71|494.34|491.94|494.11|491.71|0
1648482820000|2022-03-28 15:53:40|494.34|491.94|494.57|492.17|494.57|492.17|494.34|491.94|0
1648482830000|2022-03-28 15:53:50|494.81|492.41|494.81|492.41|494.81|492.41|494.57|492.17|0
1648482840000|2022-03-28 15:54:00|495.04|492.64|495.51|493.11|495.51|493.11|495.04|492.64|0
1648482850000|2022-03-28 15:54:10|495.74|493.34|496.44|494.04|496.44|494.04|495.63|493.23|0
1648482860000|2022-03-28 15:54:20|495.98|493.58|495.74|493.34|495.98|493.58|495.74|493.34|0
1648482870000|2022-03-28 15:54:30|494.57|492.17|494.11|491.71|494.57|492.17|494.11|491.71|0
1648482880000|2022-03-28 15:54:40|494.34|491.94|494.11|491.71|494.34|491.94|494.11|491.71|0
1648482890000|2022-03-28 15:54:50|493.75|491.35|494.67|492.27|494.67|492.27|493.75|491.35|0
1648482900000|2022-03-28 15:55:00|494.44|492.04|495.84|493.44|496.07|493.67|494.44|492.04|0
1648482910000|2022-03-28 15:55:10|495.6|493.2|496.03|493.63|496.03|493.63|495.6|493.2|0
1648482920000|2022-03-28 15:55:20|495.79|493.39|495.92|493.52|495.92|493.52|495.33|492.93|0
1648482930000|2022-03-28 15:55:30|495.79|493.39|495.1|492.7|495.79|493.39|495.1|492.7|0
1648482940000|2022-03-28 15:55:40|494.86|492.46|494.63|492.23|494.86|492.46|494.4|492|0
1648482950000|2022-03-28 15:55:50|495.33|492.93|495.1|492.7|495.33|492.93|495.1|492.7|0
1648482960000|2022-03-28 15:56:00|494.86|492.46|495.56|493.16|495.56|493.16|494.86|492.46|0
1648482970000|2022-03-28 15:56:10|495.33|492.93|495.56|493.16|495.56|493.16|495.33|492.93|0
1648482980000|2022-03-28 15:56:20|495.33|492.93|495.79|493.39|495.79|493.39|495.33|492.93|0
1648482990000|2022-03-28 15:56:30|495.56|493.16|495.33|492.93|495.56|493.16|495.1|492.7|0
1648483000000|2022-03-28 15:56:40|494.63|492.23|494.86|492.46|494.86|492.46|494.4|492|0
1648483010000|2022-03-28 15:56:50|495.1|492.7|495.79|493.39|495.79|493.39|495.1|492.7|0
1648483020000|2022-03-28 15:57:00|496.15|493.75|496.26|493.86|496.49|494.09|496.15|493.75|0
1648483030000|2022-03-28 15:57:10|496.03|493.63|495.79|493.39|496.03|493.63|495.56|493.16|0
1648483040000|2022-03-28 15:57:20|495.56|493.16|495.56|493.16|496.03|493.63|495.56|493.16|0
1648483050000|2022-03-28 15:57:30|495.1|492.7|494.86|492.46|495.1|492.7|494.86|492.46|0
1648483060000|2022-03-28 15:57:40|494.63|492.23|495.1|492.7|495.1|492.7|494.63|492.23|0
1648483070000|2022-03-28 15:57:50|494.86|492.46|495.1|492.7|495.1|492.7|494.63|492.23|0
1648483080000|2022-03-28 15:58:00|495.56|493.16|495.33|492.93|495.79|493.39|495.33|492.93|0
1648483090000|2022-03-28 15:58:10|495.1|492.7|495.33|492.93|495.33|492.93|494.86|492.46|0
1648483100000|2022-03-28 15:58:20|495.1|492.7|495.33|492.93|495.33|492.93|495.1|492.7|0
1648483110000|2022-03-28 15:58:30|495.56|493.16|495.1|492.7|495.56|493.16|495.1|492.7|0
1648483120000|2022-03-28 15:58:40|494.86|492.46|495.33|492.93|495.33|492.93|494.86|492.46|0
1648483130000|2022-03-28 15:58:50|495.22|492.82|495.33|492.93|495.33|492.93|495.1|492.7|0
1648483140000|2022-03-28 15:59:00|495.1|492.7|495.56|493.16|495.79|493.39|495.1|492.7|0
1648483150000|2022-03-28 15:59:10|495.79|493.39|496.26|493.86|496.26|493.86|495.79|493.39|0
1648483160000|2022-03-28 15:59:20|496.49|494.09|496.26|493.86|496.49|494.09|496.03|493.63|0
1648483170000|2022-03-28 15:59:30|496.03|493.63|496.72|494.32|496.96|494.56|496.03|493.63|0
1648483180000|2022-03-28 15:59:40|496.96|494.56|496.72|494.32|497.19|494.79|496.72|494.32|0
1648483190000|2022-03-28 15:59:50|496.38|493.98|496.26|493.86|496.61|494.21|496.26|493.86|0
1648483200000|2022-03-28 16:00:00|496.96|494.56|496.49|494.09|497.19|494.79|496.49|494.09|0
1648483210000|2022-03-28 16:00:10|496.96|494.56|497.42|495.02|497.42|495.02|496.72|494.32|0
1648483220000|2022-03-28 16:00:20|496.84|494.44|497.42|495.02|497.42|495.02|496.84|494.44|0
1648483230000|2022-03-28 16:00:30|497.65|495.25|497.65|495.25|497.65|495.25|497.65|495.25|0
1648483240000|2022-03-28 16:00:40|497.89|495.49|497.42|495.02|497.89|495.49|497.42|495.02|0
1648483250000|2022-03-28 16:00:50|497.19|494.79|496.03|493.63|497.19|494.79|496.03|493.63|0
1648483260000|2022-03-28 16:01:00|495.56|493.16|495.1|492.7|495.68|493.28|495.1|492.7|0
1648483270000|2022-03-28 16:01:10|494.86|492.46|494.86|492.46|495.1|492.7|494.86|492.46|0
1648483280000|2022-03-28 16:01:20|495.1|492.7|494.63|492.23|495.1|492.7|494.63|492.23|0
1648483290000|2022-03-28 16:01:30|494.4|492|493.47|491.07|494.4|492|493.47|491.07|0
1648483300000|2022-03-28 16:01:40|493.24|490.84|492.77|490.37|493.24|490.84|492.54|490.14|0
1648483310000|2022-03-28 16:01:50|492.54|490.14|492.54|490.14|492.54|490.14|492.54|490.14|0
1648483320000|2022-03-28 16:02:00|492.77|490.37|491.61|489.21|492.77|490.37|491.61|489.21|0
1648483330000|2022-03-28 16:02:10|491.85|489.45|491.85|489.45|492.31|489.91|491.85|489.45|0
1648483340000|2022-03-28 16:02:20|491.61|489.21|491.85|489.45|492.08|489.68|491.61|489.21|0
1648483350000|2022-03-28 16:02:30|492.08|489.68|492.08|489.68|492.2|489.8|491.85|489.45|0
1648483360000|2022-03-28 16:02:40|491.84|489.44|491.38|488.98|491.84|489.44|491.38|488.98|0
1648483370000|2022-03-28 16:02:50|491.15|488.75|491.15|488.75|491.61|489.21|491.15|488.75|0
1648483380000|2022-03-28 16:03:00|491.38|488.98|491.38|488.98|491.38|488.98|491.15|488.75|0
1648483390000|2022-03-28 16:03:10|491.61|489.21|491.61|489.21|491.61|489.21|491.38|488.98|0
1648483400000|2022-03-28 16:03:20|491.38|488.98|491.73|489.33|491.84|489.44|491.38|488.98|0
1648483410000|2022-03-28 16:03:30|491.38|488.98|491.61|489.21|491.84|489.44|491.38|488.98|0
1648483420000|2022-03-28 16:03:40|491.5|489.1|491.84|489.44|491.84|489.44|491.38|488.98|0
1648483430000|2022-03-28 16:03:50|491.61|489.21|491.84|489.44|491.84|489.44|491.61|489.21|0
1648483440000|2022-03-28 16:04:00|491.61|489.21|491.61|489.21|491.61|489.21|491.38|488.98|0
1648483450000|2022-03-28 16:04:10|491.84|489.44|491.84|489.44|491.84|489.44|491.61|489.21|0
1648483460000|2022-03-28 16:04:20|492.08|489.68|491.84|489.44|492.08|489.68|491.84|489.44|0
1648483470000|2022-03-28 16:04:30|491.61|489.21|490.92|488.52|491.61|489.21|490.92|488.52|0
1648483480000|2022-03-28 16:04:40|491.15|488.75|491.15|488.75|491.15|488.75|490.92|488.52|0
1648483490000|2022-03-28 16:04:50|490.92|488.52|490.92|488.52|490.92|488.52|490.68|488.28|0
1648483500000|2022-03-28 16:05:00|491.15|488.75|491.61|489.21|491.61|489.21|491.15|488.75|0
1648483510000|2022-03-28 16:05:10|490.92|488.52|490.68|488.28|491.15|488.75|490.68|488.28|0
1648483520000|2022-03-28 16:05:20|490.92|488.52|490.68|488.28|490.92|488.52|490.68|488.28|0
1648483530000|2022-03-28 16:05:30|490.92|488.52|491.15|488.75|491.15|488.75|490.68|488.28|0
1648483540000|2022-03-28 16:05:40|490.92|488.52|490.68|488.28|491.15|488.75|490.68|488.28|0
1648483550000|2022-03-28 16:05:50|490.92|488.52|490.92|488.52|490.92|488.52|490.92|488.52|0
1648483560000|2022-03-28 16:06:00|491.38|488.98|491.61|489.21|491.84|489.44|491.15|488.75|0
1648483570000|2022-03-28 16:06:10|491.84|489.44|491.61|489.21|491.84|489.44|491.61|489.21|0
1648483580000|2022-03-28 16:06:20|491.38|488.98|491.61|489.21|491.61|489.21|491.38|488.98|0
1648483590000|2022-03-28 16:06:30|491.15|488.75|491.15|488.75|491.15|488.75|491.15|488.75|0
1648483600000|2022-03-28 16:06:40|491.38|488.98|490.68|488.28|491.38|488.98|490.45|488.05|0
1648483610000|2022-03-28 16:06:50|490.45|488.05|490.45|488.05|490.45|488.05|490.45|488.05|0
1648483620000|2022-03-28 16:07:00|490.22|487.82|489.99|487.59|490.22|487.82|489.99|487.59|0
1648483630000|2022-03-28 16:07:10|489.53|487.13|490.22|487.82|490.22|487.82|489.53|487.13|0
1648483640000|2022-03-28 16:07:20|490.45|488.05|490.92|488.52|490.92|488.52|490.45|488.05|0
1648483650000|2022-03-28 16:07:30|490.68|488.28|490.92|488.52|490.92|488.52|490.68|488.28|0
1648483660000|2022-03-28 16:07:40|490.68|488.28|490.92|488.52|490.92|488.52|490.68|488.28|0
1648483670000|2022-03-28 16:07:50|490.68|488.28|491.04|488.64|491.04|488.64|490.68|488.28|0
1648483680000|2022-03-28 16:08:00|491.15|488.75|492.54|490.14|492.54|490.14|491.15|488.75|0
1648483690000|2022-03-28 16:08:10|492.08|489.68|492.54|490.14|492.54|490.14|492.08|489.68|0
1648483700000|2022-03-28 16:08:20|492.31|489.91|492.54|490.14|492.54|490.14|491.84|489.44|0
1648483710000|2022-03-28 16:08:30|492.77|490.37|493.7|491.3|493.7|491.3|492.77|490.37|0
1648483720000|2022-03-28 16:08:40|493.93|491.53|493.47|491.07|493.93|491.53|493.47|491.07|0
1648483730000|2022-03-28 16:08:50|493|490.6|492.31|489.91|493|490.6|492.31|489.91|0
1648483740000|2022-03-28 16:09:00|492.43|490.03|493.47|491.07|493.47|491.07|492.43|490.03|0
1648483750000|2022-03-28 16:09:10|493.7|491.3|493.93|491.53|493.93|491.53|493.7|491.3|0
1648483760000|2022-03-28 16:09:20|493.24|490.84|493.24|490.84|493.47|491.07|493.24|490.84|0
1648483770000|2022-03-28 16:09:30|493.82|491.42|493.47|491.07|493.82|491.42|493.24|490.84|0
1648483780000|2022-03-28 16:09:40|493.93|491.53|493.7|491.3|493.93|491.53|493.7|491.3|0
1648483790000|2022-03-28 16:09:50|493.93|491.53|493.93|491.53|493.93|491.53|493.7|491.3|0
1648483800000|2022-03-28 16:10:00|493.7|491.3|494.17|491.77|494.17|491.77|493.7|491.3|0
1648483810000|2022-03-28 16:10:10|493.93|491.53|493.7|491.3|493.93|491.53|493.7|491.3|0
1648483820000|2022-03-28 16:10:20|493.93|491.53|493.93|491.53|494.17|491.77|493.93|491.53|0
1648483830000|2022-03-28 16:10:30|494.17|491.77|494.63|492.23|494.63|492.23|494.17|491.77|0
1648483840000|2022-03-28 16:10:40|494.75|492.35|494.63|492.23|494.75|492.35|494.63|492.23|0
1648483850000|2022-03-28 16:10:50|495.56|493.16|495.09|492.69|495.56|493.16|495.09|492.69|0
1648483860000|2022-03-28 16:11:00|495.56|493.16|495.09|492.69|495.56|493.16|495.09|492.69|0
1648483870000|2022-03-28 16:11:10|495.33|492.93|495.56|493.16|495.56|493.16|495.33|492.93|0
1648483880000|2022-03-28 16:11:20|495.09|492.69|495.33|492.93|495.33|492.93|495.09|492.69|0
1648483890000|2022-03-28 16:11:30|495.56|493.16|496.02|493.62|496.02|493.62|495.56|493.16|0
1648483900000|2022-03-28 16:11:40|496.72|494.32|496.26|493.86|496.72|494.32|496.26|493.86|0
1648483910000|2022-03-28 16:11:50|497.19|494.79|497.42|495.02|497.42|495.02|497.19|494.79|0
1648483920000|2022-03-28 16:12:00|497.19|494.79|497.42|495.02|497.65|495.25|497.19|494.79|0
1648483930000|2022-03-28 16:12:10|497.65|495.25|497.65|495.25|497.65|495.25|497.42|495.02|0
1648483940000|2022-03-28 16:12:20|497.42|495.02|496.26|493.86|497.42|495.02|496.26|493.86|0
1648483950000|2022-03-28 16:12:30|495.79|493.39|495.56|493.16|495.79|493.39|495.56|493.16|0
1648483960000|2022-03-28 16:12:40|496.02|493.62|496.49|494.09|496.49|494.09|496.02|493.62|0
1648483970000|2022-03-28 16:12:50|496.72|494.32|496.14|493.74|496.72|494.32|496.14|493.74|0
1648483980000|2022-03-28 16:13:00|496.49|494.09|495.79|493.39|496.49|494.09|495.79|493.39|0
1648483990000|2022-03-28 16:13:10|496.02|493.62|495.56|493.16|496.02|493.62|495.56|493.16|0
1648484000000|2022-03-28 16:13:20|495.79|493.39|496.02|493.62|496.02|493.62|495.33|492.93|0
1648484010000|2022-03-28 16:13:30|495.91|493.51|495.33|492.93|495.91|493.51|495.33|492.93|0
1648484020000|2022-03-28 16:13:40|495.56|493.16|495.56|493.16|495.56|493.16|495.56|493.16|0
1648484030000|2022-03-28 16:13:50|495.09|492.69|494.86|492.46|495.09|492.69|494.86|492.46|0
1648484040000|2022-03-28 16:14:00|495.09|492.69|495.09|492.69|495.09|492.69|494.86|492.46|0
1648484050000|2022-03-28 16:14:10|495.56|493.16|495.79|493.39|495.79|493.39|495.56|493.16|0
1648484060000|2022-03-28 16:14:20|496.02|493.62|495.56|493.16|496.02|493.62|495.56|493.16|0
1648484070000|2022-03-28 16:14:30|495.91|493.51|495.45|493.05|495.91|493.51|495.33|492.93|0
1648484080000|2022-03-28 16:14:40|495.33|492.93|495.09|492.69|495.33|492.93|495.09|492.69|0
1648484090000|2022-03-28 16:14:50|494.86|492.46|495.09|492.69|495.09|492.69|494.86|492.46|0
1648484100000|2022-03-28 16:15:00|495.56|493.16|494.16|491.76|495.56|493.16|494.16|491.76|0
1648484110000|2022-03-28 16:15:10|494.05|491.65|494.86|492.46|494.86|492.46|494.05|491.65|0
1648484120000|2022-03-28 16:15:20|494.63|492.23|493.93|491.53|494.63|492.23|493.93|491.53|0
1648484130000|2022-03-28 16:15:30|493.7|491.3|493.93|491.53|493.93|491.53|493.7|491.3|0
1648484140000|2022-03-28 16:15:40|494.4|492|494.4|492|494.4|492|494.4|492|0
1648484150000|2022-03-28 16:15:50|494.16|491.76|494.63|492.23|494.63|492.23|494.16|491.76|0
1648484160000|2022-03-28 16:16:00|494.4|492|494.63|492.23|494.63|492.23|494.4|492|0
1648484170000|2022-03-28 16:16:10|494.86|492.46|495.79|493.39|495.79|493.39|494.86|492.46|0
1648484180000|2022-03-28 16:16:20|496.02|493.62|496.95|494.55|496.95|494.55|496.02|493.62|0
1648484190000|2022-03-28 16:16:30|496.72|494.32|496.95|494.55|496.95|494.55|496.72|494.32|0
1648484200000|2022-03-28 16:16:40|496.72|494.32|496.95|494.55|496.95|494.55|496.61|494.21|0
1648484210000|2022-03-28 16:16:50|497.42|495.02|497.42|495.02|497.65|495.25|497.42|495.02|0
1648484220000|2022-03-28 16:17:00|497.54|495.14|497.31|494.91|497.54|495.14|496.84|494.44|0
1648484230000|2022-03-28 16:17:10|496.95|494.55|497.88|495.48|497.88|495.48|496.95|494.55|0
1648484240000|2022-03-28 16:17:20|497.77|495.37|499.51|497.11|499.51|497.11|497.77|495.37|0
1648484250000|2022-03-28 16:17:30|499.75|497.35|499.75|497.35|499.75|497.35|499.28|496.88|0
1648484260000|2022-03-28 16:17:40|499.98|497.58|499.28|496.88|499.98|497.58|499.28|496.88|0
1648484270000|2022-03-28 16:17:50|499.05|496.65|498.47|496.07|499.05|496.65|498.47|496.07|0
1648484280000|2022-03-28 16:18:00|498.35|495.95|497.65|495.25|498.35|495.95|497.65|495.25|0
1648484290000|2022-03-28 16:18:10|498.12|495.72|498.12|495.72|498.12|495.72|497.88|495.48|0
1648484300000|2022-03-28 16:18:20|497.88|495.48|498.12|495.72|498.12|495.72|497.88|495.48|0
1648484310000|2022-03-28 16:18:30|498.35|495.95|498.12|495.72|498.58|496.18|498.12|495.72|0
1648484320000|2022-03-28 16:18:40|499.05|496.65|499.28|496.88|499.28|496.88|499.05|496.65|0
1648484330000|2022-03-28 16:18:50|499.51|497.11|499.51|497.11|499.51|497.11|499.28|496.88|0
1648484340000|2022-03-28 16:19:00|499.28|496.88|499.51|497.11|499.75|497.35|499.28|496.88|0
1648484350000|2022-03-28 16:19:10|499.63|497.23|499.75|497.35|499.98|497.58|499.63|497.23|0
1648484360000|2022-03-28 16:19:20|499.51|497.11|499.05|496.65|499.51|497.11|499.05|496.65|0
1648484370000|2022-03-28 16:19:30|498.81|496.41|498.58|496.18|498.81|496.41|498.35|495.95|0
1648484380000|2022-03-28 16:19:40|499.05|496.65|498.81|496.41|499.05|496.65|498.81|496.41|0
1648484390000|2022-03-28 16:19:50|498.58|496.18|498.58|496.18|498.58|496.18|498.35|495.95|0
1648484400000|2022-03-28 16:20:00|498.35|495.95|497.65|495.25|498.35|495.95|497.65|495.25|0
1648484410000|2022-03-28 16:20:10|497.42|495.02|497.42|495.02|497.65|495.25|497.42|495.02|0
1648484420000|2022-03-28 16:20:20|497.65|495.25|498.35|495.95|498.35|495.95|497.65|495.25|0
1648484430000|2022-03-28 16:20:30|497.88|495.48|497.19|494.79|498.12|495.72|497.19|494.79|0
1648484440000|2022-03-28 16:20:40|497.65|495.25|497.19|494.79|497.65|495.25|497.19|494.79|0
1648484450000|2022-03-28 16:20:50|496.95|494.55|496.95|494.55|497.19|494.79|496.95|494.55|0
1648484460000|2022-03-28 16:21:00|496.72|494.32|496.49|494.09|496.72|494.32|496.49|494.09|0
1648484470000|2022-03-28 16:21:10|496.25|493.85|496.25|493.85|496.25|493.85|496.25|493.85|0
1648484480000|2022-03-28 16:21:20|495.79|493.39|494.16|491.76|495.79|493.39|494.16|491.76|0
1648484490000|2022-03-28 16:21:30|494.4|492|495.56|493.16|495.56|493.16|494.4|492|0
1648484500000|2022-03-28 16:21:40|495.79|493.39|495.79|493.39|496.02|493.62|495.56|493.16|0
1648484510000|2022-03-28 16:21:50|495.56|493.16|495.79|493.39|496.02|493.62|495.56|493.16|0
1648484520000|2022-03-28 16:22:00|495.56|493.16|495.79|493.39|496.02|493.62|495.56|493.16|0
1648484530000|2022-03-28 16:22:10|495.56|493.16|494.86|492.46|495.56|493.16|494.86|492.46|0
1648484540000|2022-03-28 16:22:20|494.63|492.23|494.63|492.23|494.63|492.23|494.63|492.23|0
1648484550000|2022-03-28 16:22:30|494.86|492.46|494.63|492.23|494.86|492.46|494.63|492.23|0
1648484560000|2022-03-28 16:22:40|494.86|492.46|494.16|491.76|494.86|492.46|494.16|491.76|0
1648484570000|2022-03-28 16:22:50|494.28|491.88|494.4|492|494.4|492|494.28|491.88|0
1648484580000|2022-03-28 16:23:00|493.93|491.53|493.47|491.07|493.93|491.53|493.47|491.07|0
1648484590000|2022-03-28 16:23:10|493.7|491.3|493.7|491.3|493.93|491.53|493.7|491.3|0
1648484600000|2022-03-28 16:23:20|493.47|491.07|493.47|491.07|493.47|491.07|493.23|490.83|0
1648484610000|2022-03-28 16:23:30|493.23|490.83|493.7|491.3|493.7|491.3|493.23|490.83|0
1648484620000|2022-03-28 16:23:40|493.59|491.19|493.7|491.3|493.7|491.3|493.59|491.19|0
1648484630000|2022-03-28 16:23:50|493.23|490.83|493.47|491.07|493.47|491.07|493.23|490.83|0
1648484640000|2022-03-28 16:24:00|493.23|490.83|493.47|491.07|493.93|491.53|493.23|490.83|0
1648484650000|2022-03-28 16:24:10|493|490.6|493.7|491.3|493.7|491.3|493|490.6|0
1648484660000|2022-03-28 16:24:20|493.93|491.53|493.93|491.53|493.93|491.53|493.93|491.53|0
1648484670000|2022-03-28 16:24:30|494.05|491.65|493.93|491.53|494.05|491.65|493.7|491.3|0
1648484680000|2022-03-28 16:24:40|493.82|491.42|493.7|491.3|493.82|491.42|493.7|491.3|0
1648484690000|2022-03-28 16:24:50|493.93|491.53|493.7|491.3|493.93|491.53|493.7|491.3|0
1648484700000|2022-03-28 16:25:00|493.47|491.07|493.93|491.53|494.16|491.76|493.47|491.07|0
1648484710000|2022-03-28 16:25:10|494.16|491.76|493.47|491.07|494.16|491.76|493.47|491.07|0
1648484720000|2022-03-28 16:25:20|493|490.6|492.77|490.37|493.23|490.83|492.77|490.37|0
1648484730000|2022-03-28 16:25:30|493|490.6|492.3|489.9|493|490.6|492.3|489.9|0
1648484740000|2022-03-28 16:25:40|492.54|490.14|492.54|490.14|492.54|490.14|492.3|489.9|0
1648484750000|2022-03-28 16:25:50|492.3|489.9|492.07|489.67|492.3|489.9|492.07|489.67|0
1648484760000|2022-03-28 16:26:00|492.3|489.9|492.54|490.14|492.54|490.14|492.3|489.9|0
1648484770000|2022-03-28 16:26:10|492.77|490.37|492.77|490.37|492.77|490.37|492.77|490.37|0
1648484780000|2022-03-28 16:26:20|493|490.6|493.47|491.07|493.47|491.07|493|490.6|0
1648484790000|2022-03-28 16:26:30|493.23|490.83|492.77|490.37|493.23|490.83|492.77|490.37|0
1648484800000|2022-03-28 16:26:40|493|490.6|493.47|491.07|493.47|491.07|493|490.6|0
1648484810000|2022-03-28 16:26:50|493.93|491.53|494.39|491.99|494.39|491.99|493.93|491.53|0
1648484820000|2022-03-28 16:27:00|494.63|492.23|494.86|492.46|494.86|492.46|494.39|491.99|0
1648484830000|2022-03-28 16:27:10|495.09|492.69|495.09|492.69|495.09|492.69|495.09|492.69|0
1648484840000|2022-03-28 16:27:20|495.32|492.92|495.09|492.69|495.32|492.92|494.86|492.46|0
1648484850000|2022-03-28 16:27:30|495.32|492.92|495.32|492.92|495.32|492.92|495.09|492.69|0
1648484860000|2022-03-28 16:27:40|495.56|493.16|495.32|492.92|495.56|493.16|495.32|492.92|0
1648484870000|2022-03-28 16:27:50|495.56|493.16|495.56|493.16|495.56|493.16|495.32|492.92|0
1648484880000|2022-03-28 16:28:00|495.79|493.39|495.56|493.16|495.79|493.39|495.56|493.16|0
1648484890000|2022-03-28 16:28:10|496.25|493.85|495.46|493.06|496.25|493.85|495.46|493.06|0
1648484900000|2022-03-28 16:28:20|494.99|492.59|495.23|492.83|495.23|492.83|494.99|492.59|0
1648484910000|2022-03-28 16:28:30|495.46|493.06|494.99|492.59|495.46|493.06|494.06|491.66|0
1648484920000|2022-03-28 16:28:40|495.23|492.83|495.23|492.83|495.23|492.83|495.23|492.83|0
1648484930000|2022-03-28 16:28:50|495.46|493.06|495.46|493.06|495.69|493.29|495.46|493.06|0
1648484940000|2022-03-28 16:29:00|495.93|493.53|495.23|492.83|495.93|493.53|495.23|492.83|0
1648484950000|2022-03-28 16:29:10|494.99|492.59|495.46|493.06|495.46|493.06|494.99|492.59|0
1648484960000|2022-03-28 16:29:20|494.99|492.59|494.76|492.36|494.99|492.59|494.76|492.36|0
1648484970000|2022-03-28 16:29:30|495.23|492.83|495.11|492.71|495.35|492.95|495.11|492.71|0
1648484980000|2022-03-28 16:29:40|495.23|492.83|494.53|492.13|495.23|492.83|494.53|492.13|0
1648484990000|2022-03-28 16:29:50|494.76|492.36|494.53|492.13|494.76|492.36|494.53|492.13|0
1648485000000|2022-03-28 16:30:00|494.99|492.59|495.23|492.83|495.46|493.06|494.99|492.59|0
1648485010000|2022-03-28 16:30:10|494.06|491.66|493.83|491.43|494.06|491.66|493.83|491.43|0
1648485020000|2022-03-28 16:30:20|494.06|491.66|492.2|489.8|494.06|491.66|492.2|489.8|0
1648485030000|2022-03-28 16:30:30|491.96|489.56|491.73|489.33|491.96|489.56|491.73|489.33|0
1648485040000|2022-03-28 16:30:40|491.96|489.56|491.5|489.1|491.96|489.56|491.5|489.1|0
1648485050000|2022-03-28 16:30:50|491.27|488.87|491.27|488.87|491.5|489.1|491.27|488.87|0
1648485060000|2022-03-28 16:31:00|491.03|488.63|491.5|489.1|491.5|489.1|491.03|488.63|0
1648485070000|2022-03-28 16:31:10|491.96|489.56|491.27|488.87|492.2|489.8|491.27|488.87|0
1648485080000|2022-03-28 16:31:20|491.5|489.1|491.27|488.87|491.5|489.1|491.27|488.87|0
1648485090000|2022-03-28 16:31:30|491.15|488.75|491.03|488.63|491.27|488.87|491.03|488.63|0
1648485100000|2022-03-28 16:31:40|490.57|488.17|490.92|488.52|490.92|488.52|490.57|488.17|0
1648485110000|2022-03-28 16:31:50|490.8|488.4|491.5|489.1|491.5|489.1|490.8|488.4|0
1648485120000|2022-03-28 16:32:00|491.27|488.87|491.96|489.56|491.96|489.56|491.27|488.87|0
1648485130000|2022-03-28 16:32:10|491.5|489.1|491.5|489.1|491.5|489.1|491.5|489.1|0
1648485140000|2022-03-28 16:32:20|491.27|488.87|491.5|489.1|491.5|489.1|491.03|488.63|0
1648485150000|2022-03-28 16:32:30|491.73|489.33|491.96|489.56|491.96|489.56|491.73|489.33|0
1648485160000|2022-03-28 16:32:40|492.2|489.8|491.96|489.56|492.2|489.8|491.96|489.56|0
1648485170000|2022-03-28 16:32:50|492.2|489.8|493.36|490.96|493.36|490.96|492.2|489.8|0
1648485180000|2022-03-28 16:33:00|493.59|491.19|493.36|490.96|494.06|491.66|493.36|490.96|0
1648485190000|2022-03-28 16:33:10|493.13|490.73|492.66|490.26|493.13|490.73|492.66|490.26|0
1648485200000|2022-03-28 16:33:20|492.55|490.15|490.8|488.4|492.55|490.15|490.8|488.4|0
1648485210000|2022-03-28 16:33:30|491.27|488.87|491.96|489.56|491.96|489.56|491.27|488.87|0
1648485220000|2022-03-28 16:33:40|492.43|490.03|492.43|490.03|492.66|490.26|492.43|490.03|0
1648485230000|2022-03-28 16:33:50|493.13|490.73|493.13|490.73|493.13|490.73|493.13|490.73|0
1648485240000|2022-03-28 16:34:00|493.36|490.96|493.83|491.43|493.83|491.43|493.13|490.73|0
1648485250000|2022-03-28 16:34:10|493.59|491.19|493.83|491.43|493.83|491.43|493.59|491.19|0
1648485260000|2022-03-28 16:34:20|493.59|491.19|493.83|491.43|493.95|491.55|493.59|491.19|0
1648485270000|2022-03-28 16:34:30|494.06|491.66|493.59|491.19|494.06|491.66|493.59|491.19|0
1648485280000|2022-03-28 16:34:40|492.9|490.5|492.66|490.26|492.9|490.5|492.66|490.26|0
1648485290000|2022-03-28 16:34:50|492.43|490.03|491.96|489.56|492.43|490.03|491.96|489.56|0
1648485300000|2022-03-28 16:35:00|491.27|488.87|491.03|488.63|491.27|488.87|491.03|488.63|0
1648485310000|2022-03-28 16:35:10|491.73|489.33|491.5|489.1|491.73|489.33|491.03|488.63|0
1648485320000|2022-03-28 16:35:20|491.96|489.56|491.03|488.63|491.96|489.56|491.03|488.63|0
1648485330000|2022-03-28 16:35:30|490.57|488.17|491.03|488.63|491.03|488.63|490.57|488.17|0
1648485340000|2022-03-28 16:35:40|490.8|488.4|490.8|488.4|491.03|488.63|490.8|488.4|0
1648485350000|2022-03-28 16:35:50|490.57|488.17|490.33|487.93|490.57|488.17|490.1|487.7|0
1648485360000|2022-03-28 16:36:00|489.64|487.24|489.87|487.47|490.1|487.7|489.64|487.24|0
1648485370000|2022-03-28 16:36:10|490.33|487.93|490.8|488.4|490.8|488.4|490.33|487.93|0
1648485380000|2022-03-28 16:36:20|490.57|488.17|490.33|487.93|490.8|488.4|490.22|487.82|0
1648485390000|2022-03-28 16:36:30|490.57|488.17|491.03|488.63|491.03|488.63|490.57|488.17|0
1648485400000|2022-03-28 16:36:40|491.26|488.86|491.39|488.99|491.5|489.1|491.26|488.86|0
1648485410000|2022-03-28 16:36:50|491.5|489.1|491.03|488.63|491.5|489.1|490.8|488.4|0
1648485420000|2022-03-28 16:37:00|491.26|488.86|491.26|488.86|491.26|488.86|491.26|488.86|0
1648485430000|2022-03-28 16:37:10|491.03|488.63|490.92|488.52|491.03|488.63|490.92|488.52|0
1648485440000|2022-03-28 16:37:20|491.03|488.63|491.26|488.86|491.26|488.86|490.8|488.4|0
1648485450000|2022-03-28 16:37:30|491.5|489.1|491.73|489.33|491.73|489.33|491.26|488.86|0
1648485460000|2022-03-28 16:37:40|491.39|488.99|490.57|488.17|491.39|488.99|490.57|488.17|0
1648485470000|2022-03-28 16:37:50|490.8|488.4|490.57|488.17|490.8|488.4|490.57|488.17|0
1648485480000|2022-03-28 16:38:00|490.8|488.4|491.73|489.33|491.73|489.33|490.8|488.4|0
1648485490000|2022-03-28 16:38:10|491.5|489.1|491.26|488.86|491.5|489.1|491.26|488.86|0
1648485500000|2022-03-28 16:38:20|491.5|489.1|490.57|488.17|491.5|489.1|490.57|488.17|0
1648485510000|2022-03-28 16:38:30|490.33|487.93|490.1|487.7|490.33|487.93|490.1|487.7|0
1648485520000|2022-03-28 16:38:40|489.87|487.47|490.57|488.17|490.57|488.17|489.87|487.47|0
1648485530000|2022-03-28 16:38:50|490.33|487.93|490.33|487.93|490.33|487.93|489.87|487.47|0
1648485540000|2022-03-28 16:39:00|490.57|488.17|491.03|488.63|491.03|488.63|490.33|487.93|0
1648485550000|2022-03-28 16:39:10|490.8|488.4|490.8|488.4|490.8|488.4|490.57|488.17|0
1648485560000|2022-03-28 16:39:20|490.57|488.17|490.22|487.82|490.57|488.17|490.1|487.7|0
1648485570000|2022-03-28 16:39:30|490.1|487.7|489.87|487.47|490.1|487.7|489.87|487.47|0
1648485580000|2022-03-28 16:39:40|489.64|487.24|489.4|487|489.87|487.47|489.4|487|0
1648485590000|2022-03-28 16:39:50|489.17|486.77|489.4|487|489.4|487|489.17|486.77|0
1648485600000|2022-03-28 16:40:00|489.52|487.12|489.17|486.77|489.52|487.12|488.94|486.54|0
1648485610000|2022-03-28 16:40:10|488.94|486.54|489.4|487|489.4|487|488.71|486.31|0
1648485620000|2022-03-28 16:40:20|489.17|486.77|488.94|486.54|489.17|486.77|488.94|486.54|0
1648485630000|2022-03-28 16:40:30|489.17|486.77|489.64|487.24|489.87|487.47|489.17|486.77|0
1648485640000|2022-03-28 16:40:40|489.4|487|489.76|487.36|489.76|487.36|489.4|487|0
1648485650000|2022-03-28 16:40:50|489.64|487.24|489.64|487.24|489.64|487.24|489.4|487|0
1648485660000|2022-03-28 16:41:00|489.87|487.47|489.4|487|489.87|487.47|489.17|486.77|0
1648485670000|2022-03-28 16:41:10|489.64|487.24|489.87|487.47|489.87|487.47|489.64|487.24|0
1648485680000|2022-03-28 16:41:20|489.99|487.59|489.87|487.47|490.1|487.7|489.87|487.47|0
1648485690000|2022-03-28 16:41:30|489.64|487.24|489.87|487.47|489.87|487.47|489.64|487.24|0
1648485700000|2022-03-28 16:41:40|490.1|487.7|490.1|487.7|490.1|487.7|489.87|487.47|0
1648485710000|2022-03-28 16:41:50|489.87|487.47|489.64|487.24|489.99|487.59|489.64|487.24|0
1648485720000|2022-03-28 16:42:00|489.87|487.47|489.64|487.24|489.87|487.47|489.4|487|0
1648485730000|2022-03-28 16:42:10|489.29|486.89|489.17|486.77|489.29|486.89|489.17|486.77|0
1648485740000|2022-03-28 16:42:20|488.94|486.54|488.71|486.31|488.94|486.54|488.71|486.31|0
1648485750000|2022-03-28 16:42:30|488.94|486.54|488.71|486.31|488.94|486.54|488.71|486.31|0
1648485760000|2022-03-28 16:42:40|488.24|485.84|488.24|485.84|488.24|485.84|488.24|485.84|0
1648485770000|2022-03-28 16:42:50|488.47|486.07|488.47|486.07|488.47|486.07|488.24|485.84|0
1648485780000|2022-03-28 16:43:00|489.17|486.77|489.17|486.77|489.4|487|489.17|486.77|0
1648485790000|2022-03-28 16:43:10|488.94|486.54|489.17|486.77|489.17|486.77|488.83|486.43|0
1648485800000|2022-03-28 16:43:20|488.94|486.54|489.4|487|489.4|487|488.94|486.54|0
1648485810000|2022-03-28 16:43:30|489.64|487.24|489.64|487.24|489.64|487.24|489.64|487.24|0
1648485820000|2022-03-28 16:43:40|489.63|487.23|489.63|487.23|489.76|487.36|489.63|487.23|0
1648485830000|2022-03-28 16:43:50|489.52|487.12|488.36|485.96|489.63|487.23|488.36|485.96|0
1648485840000|2022-03-28 16:44:00|488.47|486.07|487.78|485.38|488.47|486.07|487.78|485.38|0
1648485850000|2022-03-28 16:44:10|488.24|485.84|488.01|485.61|488.24|485.84|487.78|485.38|0
1648485860000|2022-03-28 16:44:20|488.24|485.84|487.78|485.38|488.47|486.07|487.78|485.38|0
1648485870000|2022-03-28 16:44:30|487.31|484.91|486.85|484.45|487.31|484.91|486.85|484.45|0
1648485880000|2022-03-28 16:44:40|487.08|484.68|487.54|485.14|487.54|485.14|487.08|484.68|0
1648485890000|2022-03-28 16:44:50|487.78|485.38|488.01|485.61|488.01|485.61|487.78|485.38|0
1648485900000|2022-03-28 16:45:00|488.47|486.07|489.4|487|489.4|487|488.47|486.07|0
1648485910000|2022-03-28 16:45:10|489.63|487.23|488.94|486.54|489.63|487.23|488.94|486.54|0
1648485920000|2022-03-28 16:45:20|488.7|486.3|488.94|486.54|489.17|486.77|488.7|486.3|0
1648485930000|2022-03-28 16:45:30|489.17|486.77|488.94|486.54|489.17|486.77|488.94|486.54|0
1648485940000|2022-03-28 16:45:40|489.17|486.77|488.7|486.3|489.17|486.77|488.7|486.3|0
1648485950000|2022-03-28 16:45:50|488.94|486.54|489.17|486.77|489.17|486.77|488.94|486.54|0
1648485960000|2022-03-28 16:46:00|489.87|487.47|489.87|487.47|489.87|487.47|489.63|487.23|0
1648485970000|2022-03-28 16:46:10|489.63|487.23|489.87|487.47|489.87|487.47|489.63|487.23|0
1648485980000|2022-03-28 16:46:20|489.63|487.23|489.87|487.47|489.87|487.47|489.63|487.23|0
1648485990000|2022-03-28 16:46:30|489.4|487|488.7|486.3|489.4|487|488.7|486.3|0
1648486000000|2022-03-28 16:46:40|488.94|486.54|488.94|486.54|488.94|486.54|488.94|486.54|0
1648486010000|2022-03-28 16:46:50|489.17|486.77|489.87|487.47|489.87|487.47|489.17|486.77|0
1648486020000|2022-03-28 16:47:00|490.33|487.93|490.33|487.93|490.33|487.93|490.1|487.7|0
1648486030000|2022-03-28 16:47:10|490.56|488.16|490.56|488.16|490.69|488.29|490.33|487.93|0
1648486040000|2022-03-28 16:47:20|490.33|487.93|490.33|487.93|490.33|487.93|490.33|487.93|0
1648486050000|2022-03-28 16:47:30|490.56|488.16|489.63|487.23|490.56|488.16|489.63|487.23|0
1648486060000|2022-03-28 16:47:40|489.87|487.47|490.1|487.7|490.1|487.7|489.87|487.47|0
1648486070000|2022-03-28 16:47:50|490.33|487.93|490.33|487.93|490.33|487.93|490.1|487.7|0
1648486080000|2022-03-28 16:48:00|489.63|487.23|489.4|487|489.63|487.23|489.4|487|0
1648486090000|2022-03-28 16:48:10|489.17|486.77|490.1|487.7|490.1|487.7|489.17|486.77|0
1648486100000|2022-03-28 16:48:20|490.33|487.93|490.1|487.7|490.33|487.93|490.1|487.7|0
1648486110000|2022-03-28 16:48:30|490.22|487.82|490.33|487.93|490.33|487.93|490.1|487.7|0
1648486120000|2022-03-28 16:48:40|490.1|487.7|489.76|487.36|490.1|487.7|489.76|487.36|0
1648486130000|2022-03-28 16:48:50|489.4|487|489.4|487|489.63|487.23|489.4|487|0
1648486140000|2022-03-28 16:49:00|488.94|486.54|488.94|486.54|489.17|486.77|488.94|486.54|0
1648486150000|2022-03-28 16:49:10|488.82|486.42|488.7|486.3|488.82|486.42|488.7|486.3|0
1648486160000|2022-03-28 16:49:20|488.94|486.54|488.36|485.96|488.94|486.54|488.36|485.96|0
1648486170000|2022-03-28 16:49:30|488.47|486.07|488.24|485.84|488.47|486.07|488.24|485.84|0
1648486180000|2022-03-28 16:49:40|488.47|486.07|488.7|486.3|488.7|486.3|488.24|485.84|0
1648486190000|2022-03-28 16:49:50|488.47|486.07|488.47|486.07|488.47|486.07|488.24|485.84|0
1648486200000|2022-03-28 16:50:00|488.94|486.54|488.24|485.84|489.4|487|488.24|485.84|0
1648486210000|2022-03-28 16:50:10|488.36|485.96|487.43|485.03|488.36|485.96|487.08|484.68|0
1648486220000|2022-03-28 16:50:20|487.77|485.37|487.77|485.37|488.01|485.61|487.54|485.14|0
1648486230000|2022-03-28 16:50:30|487.54|485.14|487.31|484.91|487.54|485.14|487.31|484.91|0
1648486240000|2022-03-28 16:50:40|487.54|485.14|487.77|485.37|487.9|485.5|487.54|485.14|0
1648486250000|2022-03-28 16:50:50|487.66|485.26|487.77|485.37|487.77|485.37|487.54|485.14|0
1648486260000|2022-03-28 16:51:00|487.08|484.68|487.08|484.68|487.31|484.91|487.08|484.68|0
1648486270000|2022-03-28 16:51:10|487.2|484.8|487.08|484.68|487.2|484.8|487.08|484.68|0
1648486280000|2022-03-28 16:51:20|487.31|484.91|487.31|484.91|487.31|484.91|487.31|484.91|0
1648486290000|2022-03-28 16:51:30|487.08|484.68|486.97|484.57|487.08|484.68|486.97|484.57|0
1648486300000|2022-03-28 16:51:40|486.84|484.44|486.61|484.21|487.08|484.68|486.61|484.21|0
1648486310000|2022-03-28 16:51:50|487.54|485.14|487.54|485.14|487.77|485.37|487.54|485.14|0
1648486320000|2022-03-28 16:52:00|487.77|485.37|487.31|484.91|487.77|485.37|487.31|484.91|0
1648486330000|2022-03-28 16:52:10|487.54|485.14|487.54|485.14|487.77|485.37|487.54|485.14|0
1648486340000|2022-03-28 16:52:20|487.31|484.91|487.31|484.91|487.31|484.91|487.31|484.91|0
1648486350000|2022-03-28 16:52:30|487.08|484.68|486.84|484.44|487.08|484.68|486.84|484.44|0
1648486360000|2022-03-28 16:52:40|487.08|484.68|486.84|484.44|487.08|484.68|486.84|484.44|0
1648486370000|2022-03-28 16:52:50|487.08|484.68|486.84|484.44|487.08|484.68|486.84|484.44|0
1648486380000|2022-03-28 16:53:00|486.61|484.21|486.84|484.44|486.84|484.44|486.61|484.21|0
1648486390000|2022-03-28 16:53:10|487.08|484.68|486.84|484.44|487.08|484.68|486.84|484.44|0
1648486400000|2022-03-28 16:53:20|486.61|484.21|486.61|484.21|486.61|484.21|486.61|484.21|0
1648486410000|2022-03-28 16:53:30|486.38|483.98|486.38|483.98|486.61|484.21|486.38|483.98|0
1648486420000|2022-03-28 16:53:40|486.15|483.75|486.15|483.75|486.15|483.75|485.92|483.52|0
1648486440000|2022-03-28 16:54:00|486.38|483.98|485.92|483.52|486.38|483.98|485.92|483.52|0
1648486450000|2022-03-28 16:54:10|486.15|483.75|486.38|483.98|486.38|483.98|486.15|483.75|0
1648486460000|2022-03-28 16:54:20|486.15|483.75|486.15|483.75|486.15|483.75|486.15|483.75|0
1648486470000|2022-03-28 16:54:30|485.92|483.52|485.92|483.52|486.15|483.75|485.45|483.05|0
1648486480000|2022-03-28 16:54:40|485.8|483.4|485.92|483.52|485.92|483.52|485.68|483.28|0
1648486490000|2022-03-28 16:54:50|485.68|483.28|485.45|483.05|485.68|483.28|485.45|483.05|0
1648486500000|2022-03-28 16:55:00|485.22|482.82|484.29|481.89|485.22|482.82|484.29|481.89|0
1648486510000|2022-03-28 16:55:10|484.52|482.12|484.99|482.59|484.99|482.59|484.52|482.12|0
1648486520000|2022-03-28 16:55:20|484.76|482.36|485.22|482.82|485.22|482.82|484.76|482.36|0
1648486530000|2022-03-28 16:55:30|484.99|482.59|484.76|482.36|484.99|482.59|484.52|482.12|0
1648486540000|2022-03-28 16:55:40|484.99|482.59|484.76|482.36|484.99|482.59|484.52|482.12|0
1648486550000|2022-03-28 16:55:50|484.99|482.59|484.52|482.12|484.99|482.59|484.52|482.12|0
1648486560000|2022-03-28 16:56:00|484.76|482.36|484.99|482.59|484.99|482.59|484.76|482.36|0
1648486570000|2022-03-28 16:56:10|485.11|482.71|484.99|482.59|485.22|482.82|484.99|482.59|0
1648486580000|2022-03-28 16:56:20|484.88|482.48|484.99|482.59|484.99|482.59|484.88|482.48|0
1648486590000|2022-03-28 16:56:30|485.22|482.82|485.45|483.05|485.45|483.05|485.22|482.82|0
1648486600000|2022-03-28 16:56:40|485.57|483.17|485.57|483.17|485.57|483.17|485.57|483.17|0
1648486610000|2022-03-28 16:56:50|485.45|483.05|484.99|482.59|485.45|483.05|484.99|482.59|0
1648486620000|2022-03-28 16:57:00|485.22|482.82|484.99|482.59|485.22|482.82|484.99|482.59|0
1648486630000|2022-03-28 16:57:10|484.76|482.36|484.99|482.59|484.99|482.59|484.76|482.36|0
1648486640000|2022-03-28 16:57:20|485.22|482.82|485.22|482.82|485.22|482.82|485.22|482.82|0
1648486650000|2022-03-28 16:57:30|485.34|482.94|485.22|482.82|485.45|483.05|485.22|482.82|0
1648486660000|2022-03-28 16:57:40|484.99|482.59|484.41|482.01|484.99|482.59|484.29|481.89|0
1648486670000|2022-03-28 16:57:50|484.52|482.12|484.52|482.12|484.52|482.12|484.41|482.01|0
1648486680000|2022-03-28 16:58:00|484.29|481.89|484.06|481.66|484.29|481.89|484.06|481.66|0
1648486690000|2022-03-28 16:58:10|484.52|482.12|484.29|481.89|484.52|482.12|484.29|481.89|0
1648486700000|2022-03-28 16:58:20|484.52|482.12|484.29|481.89|484.52|482.12|484.29|481.89|0
1648486710000|2022-03-28 16:58:30|484.52|482.12|484.99|482.59|484.99|482.59|484.52|482.12|0
1648486720000|2022-03-28 16:58:40|485.22|482.82|485.11|482.71|485.22|482.82|485.11|482.71|0
1648486730000|2022-03-28 16:58:50|485.22|482.82|484.75|482.35|485.22|482.82|484.75|482.35|0
1648486740000|2022-03-28 16:59:00|484.99|482.59|484.99|482.59|484.99|482.59|484.75|482.35|0
1648486750000|2022-03-28 16:59:10|484.75|482.35|484.75|482.35|484.75|482.35|484.52|482.12|0
1648486760000|2022-03-28 16:59:20|484.99|482.59|484.99|482.59|484.99|482.59|484.99|482.59|0
1648486770000|2022-03-28 16:59:30|484.75|482.35|484.99|482.59|484.99|482.59|484.52|482.12|0
1648486780000|2022-03-28 16:59:40|484.88|482.48|484.75|482.35|484.88|482.48|484.75|482.35|0
1648486790000|2022-03-28 16:59:50|484.64|482.24|484.75|482.35|484.99|482.59|484.64|482.24|0
1648486800000|2022-03-28 17:00:00|484.52|482.12|484.75|482.35|484.75|482.35|484.52|482.12|0
1648486810000|2022-03-28 17:00:10|484.52|482.12|484.52|482.12|484.52|482.12|484.52|482.12|0
1648486820000|2022-03-28 17:00:20|484.29|481.89|484.29|481.89|484.41|482.01|484.29|481.89|0
1648486830000|2022-03-28 17:00:30|484.52|482.12|483.83|481.43|484.52|482.12|483.83|481.43|0
1648486840000|2022-03-28 17:00:40|483.36|480.96|483.36|480.96|483.36|480.96|482.9|480.5|0
1648486850000|2022-03-28 17:00:50|483.72|481.32|484.06|481.66|484.06|481.66|483.59|481.19|0
1648486860000|2022-03-28 17:01:00|483.83|481.43|483.36|480.96|483.83|481.43|483.36|480.96|0
1648486870000|2022-03-28 17:01:10|483.59|481.19|483.59|481.19|483.59|481.19|483.48|481.08|0
1648486880000|2022-03-28 17:01:20|483.83|481.43|483.48|481.08|483.83|481.43|483.48|481.08|0
1648486890000|2022-03-28 17:01:30|483.59|481.19|483.83|481.43|483.83|481.43|483.59|481.19|0
1648486900000|2022-03-28 17:01:40|484.06|481.66|484.06|481.66|484.29|481.89|484.06|481.66|0
1648486910000|2022-03-28 17:01:50|484.29|481.89|484.52|482.12|484.52|482.12|484.29|481.89|0
1648486920000|2022-03-28 17:02:00|484.41|482.01|483.83|481.43|484.41|482.01|483.83|481.43|0
1648486930000|2022-03-28 17:02:10|483.59|481.19|483.59|481.19|483.83|481.43|483.36|480.96|0
1648486940000|2022-03-28 17:02:20|483.36|480.96|483.36|480.96|483.36|480.96|483.36|480.96|0
1648486950000|2022-03-28 17:02:30|483.59|481.19|483.83|481.43|483.83|481.43|483.36|480.96|0
1648486960000|2022-03-28 17:02:40|483.59|481.19|483.83|481.43|483.83|481.43|483.59|481.19|0
1648486970000|2022-03-28 17:02:50|483.59|481.19|483.83|481.43|483.83|481.43|483.59|481.19|0
1648486980000|2022-03-28 17:03:00|484.06|481.66|484.18|481.78|484.18|481.78|483.59|481.19|0
1648486990000|2022-03-28 17:03:10|484.06|481.66|483.83|481.43|484.06|481.66|483.83|481.43|0
1648487000000|2022-03-28 17:03:20|483.72|481.32|483.83|481.43|483.83|481.43|483.59|481.19|0
1648487010000|2022-03-28 17:03:30|484.06|481.66|484.29|481.89|484.29|481.89|484.06|481.66|0
1648487020000|2022-03-28 17:03:40|484.06|481.66|484.29|481.89|484.29|481.89|484.06|481.66|0
1648487030000|2022-03-28 17:03:50|484.52|482.12|484.52|482.12|484.52|482.12|484.29|481.89|0
1648487040000|2022-03-28 17:04:00|484.75|482.35|485.22|482.82|485.22|482.82|484.75|482.35|0
1648487050000|2022-03-28 17:04:10|484.99|482.59|484.99|482.59|485.22|482.82|484.99|482.59|0
1648487060000|2022-03-28 17:04:20|484.75|482.35|484.75|482.35|484.75|482.35|484.75|482.35|0
1648487070000|2022-03-28 17:04:30|484.99|482.59|484.75|482.35|484.99|482.59|484.75|482.35|0
1648487080000|2022-03-28 17:04:40|484.18|481.78|484.29|481.89|484.29|481.89|484.06|481.66|0
1648487090000|2022-03-28 17:04:50|484.18|481.78|484.29|481.89|484.29|481.89|484.06|481.66|0
1648487100000|2022-03-28 17:05:00|484.06|481.66|484.29|481.89|484.29|481.89|484.06|481.66|0
1648487110000|2022-03-28 17:05:10|484.52|482.12|484.06|481.66|484.52|482.12|484.06|481.66|0
1648487120000|2022-03-28 17:05:20|483.83|481.43|483.83|481.43|483.83|481.43|483.83|481.43|0
1648487130000|2022-03-28 17:05:30|483.59|481.19|483.25|480.85|483.59|481.19|483.25|480.85|0
1648487140000|2022-03-28 17:05:40|483.13|480.73|483.13|480.73|483.13|480.73|482.9|480.5|0
1648487150000|2022-03-28 17:05:50|483.36|480.96|483.59|481.19|483.59|481.19|483.36|480.96|0
1648487160000|2022-03-28 17:06:00|483.36|480.96|486.15|483.75|486.15|483.75|483.36|480.96|0
1648487170000|2022-03-28 17:06:10|485.68|483.28|485.68|483.28|485.68|483.28|485.45|483.05|0
1648487180000|2022-03-28 17:06:20|485.91|483.51|486.38|483.98|486.38|483.98|485.91|483.51|0
1648487190000|2022-03-28 17:06:30|486.84|484.44|486.38|483.98|486.84|484.44|486.38|483.98|0
1648487200000|2022-03-28 17:06:40|486.15|483.75|485.45|483.05|486.15|483.75|485.22|482.82|0
1648487210000|2022-03-28 17:06:50|485.34|482.94|485.45|483.05|485.68|483.28|485.34|482.94|0
1648487220000|2022-03-28 17:07:00|485.22|482.82|484.52|482.12|485.22|482.82|484.52|482.12|0
1648487230000|2022-03-28 17:07:10|484.06|481.66|483.83|481.43|484.06|481.66|483.83|481.43|0
1648487240000|2022-03-28 17:07:20|484.06|481.66|484.06|481.66|484.29|481.89|484.06|481.66|0
1648487250000|2022-03-28 17:07:30|484.29|481.89|484.52|482.12|484.52|482.12|484.29|481.89|0
1648487260000|2022-03-28 17:07:40|484.75|482.35|484.52|482.12|484.75|482.35|484.52|482.12|0
1648487270000|2022-03-28 17:07:50|484.75|482.35|484.99|482.59|485.11|482.71|484.64|482.24|0
1648487280000|2022-03-28 17:08:00|485.45|483.05|485.45|483.05|485.45|483.05|485.22|482.82|0
1648487290000|2022-03-28 17:08:10|485.34|482.94|485.68|483.28|485.68|483.28|485.34|482.94|0
1648487300000|2022-03-28 17:08:20|486.15|483.75|486.15|483.75|486.15|483.75|486.15|483.75|0
1648487310000|2022-03-28 17:08:30|485.91|483.51|486.38|483.98|486.38|483.98|485.91|483.51|0
1648487320000|2022-03-28 17:08:40|486.15|483.75|486.15|483.75|486.38|483.98|486.15|483.75|0
1648487330000|2022-03-28 17:08:50|485.91|483.51|486.38|483.98|486.38|483.98|485.91|483.51|0
1648487340000|2022-03-28 17:09:00|486.61|484.21|486.61|484.21|486.73|484.33|486.61|484.21|0
1648487350000|2022-03-28 17:09:10|486.84|484.44|486.38|483.98|486.84|484.44|486.38|483.98|0
1648487360000|2022-03-28 17:09:20|486.27|483.87|485.91|483.51|486.27|483.87|485.91|483.51|0
1648487370000|2022-03-28 17:09:30|486.15|483.75|486.15|483.75|486.15|483.75|486.15|483.75|0
1648487380000|2022-03-28 17:09:40|486.38|483.98|486.15|483.75|486.38|483.98|486.15|483.75|0
1648487390000|2022-03-28 17:09:50|486.38|483.98|486.38|483.98|486.38|483.98|486.38|483.98|0
1648487400000|2022-03-28 17:10:00|486.61|484.21|486.38|483.98|486.84|484.44|486.38|483.98|0
1648487410000|2022-03-28 17:10:10|486.61|484.21|486.38|483.98|486.61|484.21|486.38|483.98|0
1648487420000|2022-03-28 17:10:20|486.27|483.87|486.27|483.87|486.27|483.87|486.27|483.87|0
1648487430000|2022-03-28 17:10:30|486.15|483.75|485.68|483.28|486.15|483.75|485.68|483.28|0
1648487440000|2022-03-28 17:10:40|485.45|483.05|485.45|483.05|485.45|483.05|485.45|483.05|0
1648487450000|2022-03-28 17:10:50|485.22|482.82|485.45|483.05|485.45|483.05|485.22|482.82|0
1648487460000|2022-03-28 17:11:00|484.98|482.58|484.75|482.35|484.98|482.58|484.75|482.35|0
1648487470000|2022-03-28 17:11:10|484.52|482.12|484.52|482.12|484.52|482.12|484.29|481.89|0
1648487480000|2022-03-28 17:11:20|484.29|481.89|484.41|482.01|484.52|482.12|484.29|481.89|0
1648487490000|2022-03-28 17:11:30|484.29|481.89|484.75|482.35|484.75|482.35|484.29|481.89|0
1648487500000|2022-03-28 17:11:40|484.64|482.24|484.52|482.12|484.75|482.35|484.52|482.12|0
1648487510000|2022-03-28 17:11:50|484.75|482.35|484.52|482.12|484.75|482.35|484.29|481.89|0
1648487520000|2022-03-28 17:12:00|484.41|482.01|484.06|481.66|484.41|482.01|484.06|481.66|0
1648487530000|2022-03-28 17:12:10|484.29|481.89|484.29|481.89|484.29|481.89|484.29|481.89|0
1648487540000|2022-03-28 17:12:20|484.52|482.12|485.22|482.82|485.22|482.82|484.52|482.12|0
1648487550000|2022-03-28 17:12:30|484.98|482.58|484.98|482.58|484.98|482.58|484.75|482.35|0
1648487560000|2022-03-28 17:12:40|484.75|482.35|485.45|483.05|485.45|483.05|484.75|482.35|0
1648487570000|2022-03-28 17:12:50|485.22|482.82|485.22|482.82|485.22|482.82|485.22|482.82|0
1648487580000|2022-03-28 17:13:00|485.45|483.05|485.68|483.28|485.68|483.28|485.45|483.05|0
1648487590000|2022-03-28 17:13:10|486.38|483.98|485.91|483.51|486.38|483.98|485.68|483.28|0
1648487600000|2022-03-28 17:13:20|486.14|483.74|485.91|483.51|486.14|483.74|485.91|483.51|0
1648487610000|2022-03-28 17:13:30|486.14|483.74|486.14|483.74|486.14|483.74|486.14|483.74|0
1648487620000|2022-03-28 17:13:40|486.38|483.98|486.14|483.74|486.38|483.98|486.14|483.74|0
1648487630000|2022-03-28 17:13:50|485.91|483.51|485.68|483.28|485.91|483.51|485.68|483.28|0
1648487640000|2022-03-28 17:14:00|485.45|483.05|485.68|483.28|485.68|483.28|485.45|483.05|0
1648487650000|2022-03-28 17:14:10|485.45|483.05|485.91|483.51|485.91|483.51|485.45|483.05|0
1648487660000|2022-03-28 17:14:20|485.68|483.28|485.68|483.28|485.91|483.51|485.68|483.28|0
1648487670000|2022-03-28 17:14:30|485.45|483.05|485.68|483.28|485.68|483.28|485.45|483.05|0
1648487680000|2022-03-28 17:14:40|485.45|483.05|485.45|483.05|485.45|483.05|485.45|483.05|0
1648487690000|2022-03-28 17:14:50|485.22|482.82|484.52|482.12|485.22|482.82|484.52|482.12|0
1648487700000|2022-03-28 17:15:00|484.29|481.89|484.29|481.89|484.29|481.89|484.29|481.89|0
1648487710000|2022-03-28 17:15:10|484.52|482.12|484.75|482.35|484.75|482.35|484.52|482.12|0
1648487720000|2022-03-28 17:15:20|484.64|482.24|484.29|481.89|484.64|482.24|484.29|481.89|0
1648487740000|2022-03-28 17:15:40|484.06|481.66|483.82|481.42|484.06|481.66|483.82|481.42|0
1648487750000|2022-03-28 17:15:50|484.06|481.66|483.82|481.42|484.06|481.66|483.82|481.42|0
1648487760000|2022-03-28 17:16:00|483.59|481.19|483.13|480.73|483.59|481.19|483.13|480.73|0
1648487770000|2022-03-28 17:16:10|483.36|480.96|483.13|480.73|483.36|480.96|483.13|480.73|0
1648487780000|2022-03-28 17:16:20|483.36|480.96|483.36|480.96|483.36|480.96|483.13|480.73|0
1648487790000|2022-03-28 17:16:30|483.13|480.73|483.59|481.19|483.82|481.42|483.13|480.73|0
1648487800000|2022-03-28 17:16:40|483.36|480.96|483.48|481.08|483.59|481.19|483.36|480.96|0
1648487810000|2022-03-28 17:16:50|483.94|481.54|484.41|482.01|484.52|482.12|483.94|481.54|0
1648487820000|2022-03-28 17:17:00|484.06|481.66|484.06|481.66|484.29|481.89|484.06|481.66|0
1648487830000|2022-03-28 17:17:10|484.29|481.89|483.59|481.19|484.29|481.89|483.59|481.19|0
1648487840000|2022-03-28 17:17:20|483.48|481.08|483.36|480.96|483.48|481.08|483.13|480.73|0
1648487850000|2022-03-28 17:17:30|483.13|480.73|483.13|480.73|483.36|480.96|483.13|480.73|0
1648487860000|2022-03-28 17:17:40|483.36|480.96|483.36|480.96|483.36|480.96|483.13|480.73|0
1648487870000|2022-03-28 17:17:50|483.13|480.73|483.36|480.96|483.36|480.96|483.13|480.73|0
1648487880000|2022-03-28 17:18:00|483.59|481.19|483.71|481.31|483.82|481.42|483.36|480.96|0
1648487890000|2022-03-28 17:18:10|483.82|481.42|484.06|481.66|484.06|481.66|483.82|481.42|0
1648487900000|2022-03-28 17:18:20|484.29|481.89|484.06|481.66|484.29|481.89|483.82|481.42|0
1648487910000|2022-03-28 17:18:30|483.82|481.42|483.36|480.96|483.82|481.42|483.36|480.96|0
1648487920000|2022-03-28 17:18:40|483.48|481.08|483.59|481.19|483.59|481.19|483.48|481.08|0
1648487930000|2022-03-28 17:18:50|483.36|480.96|483.36|480.96|483.36|480.96|483.36|480.96|0
1648487940000|2022-03-28 17:19:00|483.82|481.42|484.29|481.89|484.52|482.12|483.82|481.42|0
1648487950000|2022-03-28 17:19:10|484.52|482.12|484.29|481.89|484.52|482.12|484.29|481.89|0
1648487960000|2022-03-28 17:19:20|484.52|482.12|484.41|482.01|484.52|482.12|484.41|482.01|0
1648487970000|2022-03-28 17:19:30|484.06|481.66|483.82|481.42|484.06|481.66|483.82|481.42|0
1648487980000|2022-03-28 17:19:40|484.06|481.66|483.82|481.42|484.06|481.66|483.82|481.42|0
1648487990000|2022-03-28 17:19:50|483.71|481.31|483.59|481.19|483.71|481.31|483.59|481.19|0
1648488000000|2022-03-28 17:20:00|483.13|480.73|483.36|480.96|483.59|481.19|483.13|480.73|0
1648488010000|2022-03-28 17:20:10|483.59|481.19|483.59|481.19|483.59|481.19|483.59|481.19|0
1648488020000|2022-03-28 17:20:20|483.82|481.42|483.71|481.31|483.82|481.42|483.59|481.19|0
1648488030000|2022-03-28 17:20:30|483.36|480.96|483.59|481.19|483.59|481.19|483.36|480.96|0
1648488040000|2022-03-28 17:20:40|483.71|481.31|484.06|481.66|484.18|481.78|483.71|481.31|0
1648488050000|2022-03-28 17:20:50|484.18|481.78|484.29|481.89|484.29|481.89|484.06|481.66|0
1648488060000|2022-03-28 17:21:00|483.82|481.42|483.59|481.19|483.82|481.42|483.48|481.08|0
1648488070000|2022-03-28 17:21:10|483.36|480.96|484.06|481.66|484.06|481.66|483.36|480.96|0
1648488080000|2022-03-28 17:21:20|484.05|481.65|483.59|481.19|484.05|481.65|483.59|481.19|0
1648488090000|2022-03-28 17:21:30|483.82|481.42|483.59|481.19|483.82|481.42|483.59|481.19|0
1648488100000|2022-03-28 17:21:40|483.82|481.42|482.9|480.5|483.82|481.42|482.9|480.5|0
1648488110000|2022-03-28 17:21:50|482.66|480.26|481.51|479.11|482.66|480.26|481.51|479.11|0
1648488120000|2022-03-28 17:22:00|481.27|478.87|481.27|478.87|481.27|478.87|481.27|478.87|0
1648488130000|2022-03-28 17:22:10|481.51|479.11|481.51|479.11|481.51|479.11|481.27|478.87|0
1648488140000|2022-03-28 17:22:20|481.74|479.34|482.2|479.8|482.2|479.8|481.74|479.34|0
1648488150000|2022-03-28 17:22:30|482.43|480.03|482.78|480.38|482.78|480.38|482.43|480.03|0
1648488160000|2022-03-28 17:22:40|482.66|480.26|482.9|480.5|483.13|480.73|482.66|480.26|0
1648488170000|2022-03-28 17:22:50|482.66|480.26|482.2|479.8|482.66|480.26|482.2|479.8|0
1648488180000|2022-03-28 17:23:00|482.09|479.69|482.2|479.8|482.2|479.8|482.09|479.69|0
1648488190000|2022-03-28 17:23:10|482.66|480.26|482.66|480.26|482.66|480.26|482.43|480.03|0
1648488200000|2022-03-28 17:23:20|482.9|480.5|482.66|480.26|482.9|480.5|482.66|480.26|0
1648488210000|2022-03-28 17:23:30|482.9|480.5|481.97|479.57|482.9|480.5|481.97|479.57|0
1648488220000|2022-03-28 17:23:40|481.74|479.34|481.86|479.46|481.86|479.46|481.74|479.34|0
1648488230000|2022-03-28 17:23:50|481.97|479.57|481.74|479.34|481.97|479.57|481.74|479.34|0
1648488240000|2022-03-28 17:24:00|481.86|479.46|481.51|479.11|481.97|479.57|481.51|479.11|0
1648488250000|2022-03-28 17:24:10|481.27|478.87|481.04|478.64|481.27|478.87|481.04|478.64|0
1648488260000|2022-03-28 17:24:20|480.81|478.41|479.65|477.25|480.81|478.41|479.65|477.25|0
1648488270000|2022-03-28 17:24:30|479.89|477.49|480.35|477.95|480.35|477.95|479.89|477.49|0
1648488280000|2022-03-28 17:24:40|480.12|477.72|480.35|477.95|480.58|478.18|480.12|477.72|0
1648488290000|2022-03-28 17:24:50|479.89|477.49|479.65|477.25|479.89|477.49|479.65|477.25|0
1648488300000|2022-03-28 17:25:00|479.42|477.02|479.65|477.25|480.81|478.41|479.42|477.02|0
1648488310000|2022-03-28 17:25:10|479.88|477.48|479.19|476.79|479.88|477.48|479.19|476.79|0
1648488320000|2022-03-28 17:25:20|478.96|476.56|479.19|476.79|479.19|476.79|478.96|476.56|0
1648488330000|2022-03-28 17:25:30|479.08|476.68|478.73|476.33|479.19|476.79|478.73|476.33|0
1648488340000|2022-03-28 17:25:40|478.96|476.56|479.65|477.25|479.65|477.25|478.96|476.56|0
1648488350000|2022-03-28 17:25:50|479.54|477.14|479.65|477.25|479.65|477.25|479.42|477.02|0
1648488360000|2022-03-28 17:26:00|479.42|477.02|479.88|477.48|479.88|477.48|479.42|477.02|0
1648488370000|2022-03-28 17:26:10|480.12|477.72|480.35|477.95|480.35|477.95|479.88|477.48|0
1648488380000|2022-03-28 17:26:20|480.58|478.18|480.58|478.18|480.81|478.41|480.58|478.18|0
1648488390000|2022-03-28 17:26:30|480.35|477.95|480.35|477.95|480.35|477.95|480.35|477.95|0
1648488410000|2022-03-28 17:26:50|480.58|478.18|480.12|477.72|480.58|478.18|480.12|477.72|0
1648488420000|2022-03-28 17:27:00|479.88|477.48|479.19|476.79|479.88|477.48|479.19|476.79|0
1648488430000|2022-03-28 17:27:10|479.65|477.25|479.65|477.25|479.65|477.25|479.65|477.25|0
1648488440000|2022-03-28 17:27:20|479.42|477.02|479.42|477.02|479.42|477.02|479.31|476.91|0
1648488450000|2022-03-28 17:27:30|479.65|477.25|477.11|474.71|479.65|477.25|477.11|474.71|0
1648488460000|2022-03-28 17:27:40|477.34|474.94|476.65|474.25|477.34|474.94|476.65|474.25|0
1648488470000|2022-03-28 17:27:50|476.88|474.48|477.8|475.4|478.03|475.63|476.88|474.48|0
1648488480000|2022-03-28 17:28:00|477.57|475.17|477.57|475.17|477.57|475.17|477.57|475.17|0
1648488490000|2022-03-28 17:28:10|477.8|475.4|477.34|474.94|477.8|475.4|477.34|474.94|0
1648488500000|2022-03-28 17:28:20|476.88|474.48|476.65|474.25|477.11|474.71|476.65|474.25|0
1648488510000|2022-03-28 17:28:30|476.88|474.48|476.88|474.48|476.88|474.48|476.88|474.48|0
1648488520000|2022-03-28 17:28:40|477.11|474.71|477.34|474.94|477.34|474.94|477.11|474.71|0
1648488530000|2022-03-28 17:28:50|477.11|474.71|477.34|474.94|477.34|474.94|477.11|474.71|0
1648488540000|2022-03-28 17:29:00|477.11|474.71|477.8|475.4|477.8|475.4|477.11|474.71|0
1648488550000|2022-03-28 17:29:10|477.57|475.17|477.57|475.17|477.57|475.17|477.57|475.17|0
1648488560000|2022-03-28 17:29:20|477.8|475.4|478.5|476.1|478.5|476.1|477.8|475.4|0
1648488570000|2022-03-28 17:29:30|478.73|476.33|478.5|476.1|478.73|476.33|478.5|476.1|0
1648488580000|2022-03-28 17:29:40|479.19|476.79|478.73|476.33|479.19|476.79|478.73|476.33|0
1648488590000|2022-03-28 17:29:50|478.5|476.1|478.5|476.1|478.5|476.1|478.27|475.87|0
1648488600000|2022-03-28 17:30:00|478.27|475.87|478.96|476.56|478.96|476.56|478.27|475.87|0
1648488610000|2022-03-28 17:30:10|479.19|476.79|478.27|475.87|479.19|476.79|478.27|475.87|0
1648488620000|2022-03-28 17:30:20|478.03|475.63|478.39|475.99|478.5|476.1|478.03|475.63|0
1648488630000|2022-03-28 17:30:30|478.5|476.1|477.8|475.4|478.5|476.1|477.8|475.4|0
1648488640000|2022-03-28 17:30:40|478.03|475.63|478.03|475.63|478.03|475.63|477.57|475.17|0
1648488650000|2022-03-28 17:30:50|477.8|475.4|477.8|475.4|478.03|475.63|477.8|475.4|0
1648488660000|2022-03-28 17:31:00|478.03|475.63|478.26|475.86|478.27|475.87|478.03|475.63|0
1648488670000|2022-03-28 17:31:10|478.03|475.63|477.11|474.71|478.03|475.63|477.11|474.71|0
1648488680000|2022-03-28 17:31:20|477.23|474.83|477.34|474.94|477.34|474.94|477.23|474.83|0
1648488690000|2022-03-28 17:31:30|477.11|474.71|477.57|475.17|477.57|475.17|477.11|474.71|0
1648488700000|2022-03-28 17:31:40|477.8|475.4|477.57|475.17|477.8|475.4|477.57|475.17|0
1648488710000|2022-03-28 17:31:50|477.8|475.4|478.03|475.63|478.03|475.63|477.8|475.4|0
1648488720000|2022-03-28 17:32:00|478.26|475.86|478.73|476.33|478.73|476.33|478.03|475.63|0
1648488730000|2022-03-28 17:32:10|478.5|476.1|478.03|475.63|478.5|476.1|478.03|475.63|0
1648488740000|2022-03-28 17:32:20|477.8|475.4|478.26|475.86|478.26|475.86|477.8|475.4|0
1648488750000|2022-03-28 17:32:30|478.5|476.1|478.5|476.1|478.5|476.1|478.5|476.1|0
1648488760000|2022-03-28 17:32:40|478.26|475.86|478.26|475.86|478.26|475.86|478.26|475.86|0
1648488770000|2022-03-28 17:32:50|478.5|476.1|478.73|476.33|478.73|476.33|478.5|476.1|0
1648488780000|2022-03-28 17:33:00|478.96|476.56|478.85|476.45|478.96|476.56|478.73|476.33|0
1648488790000|2022-03-28 17:33:10|478.73|476.33|478.96|476.56|478.96|476.56|478.73|476.33|0
1648488800000|2022-03-28 17:33:20|479.19|476.79|479.42|477.02|479.42|477.02|479.19|476.79|0
1648488810000|2022-03-28 17:33:30|479.19|476.79|479.19|476.79|479.42|477.02|479.19|476.79|0
1648488820000|2022-03-28 17:33:40|479.42|477.02|479.19|476.79|479.42|477.02|479.19|476.79|0
1648488830000|2022-03-28 17:33:50|478.96|476.56|479.42|477.02|479.42|477.02|478.96|476.56|0
1648488840000|2022-03-28 17:34:00|479.31|476.91|479.19|476.79|479.42|477.02|479.19|476.79|0
1648488850000|2022-03-28 17:34:10|478.96|476.56|478.73|476.33|479.19|476.79|478.73|476.33|0
1648488860000|2022-03-28 17:34:20|478.5|476.1|478.62|476.22|478.62|476.22|478.5|476.1|0
1648488870000|2022-03-28 17:34:30|478.5|476.1|478.73|476.33|478.73|476.33|478.5|476.1|0
1648488880000|2022-03-28 17:34:40|478.5|476.1|478.26|475.86|478.5|476.1|478.26|475.86|0
1648488890000|2022-03-28 17:34:50|478.03|475.63|478.15|475.75|478.15|475.75|478.03|475.63|0
1648488900000|2022-03-28 17:35:00|478.26|475.86|477.8|475.4|478.5|476.1|477.8|475.4|0
1648488910000|2022-03-28 17:35:10|477.34|474.94|476.88|474.48|477.34|474.94|476.88|474.48|0
1648488920000|2022-03-28 17:35:20|477.11|474.71|477.8|475.4|477.8|475.4|477.11|474.71|0
1648488930000|2022-03-28 17:35:30|478.03|475.63|477.92|475.52|478.03|475.63|477.92|475.52|0
1648488940000|2022-03-28 17:35:40|478.03|475.63|477.34|474.94|478.03|475.63|477.34|474.94|0
1648488950000|2022-03-28 17:35:50|477.23|474.83|477.34|474.94|477.34|474.94|477.11|474.71|0
1648488960000|2022-03-28 17:36:00|477.11|474.71|476.88|474.48|477.11|474.71|476.88|474.48|0
1648488970000|2022-03-28 17:36:10|477.34|474.94|477.34|474.94|477.34|474.94|477.34|474.94|0
1648488980000|2022-03-28 17:36:20|477.69|475.29|477.69|475.29|477.69|475.29|477.69|475.29|0
1648488990000|2022-03-28 17:36:30|477.8|475.4|477.34|474.94|477.8|475.4|477.34|474.94|0
1648489000000|2022-03-28 17:36:40|477.11|474.71|477.34|474.94|477.34|474.94|477.11|474.71|0
1648489010000|2022-03-28 17:36:50|477.57|475.17|476.68|474.28|477.57|475.17|476.68|474.28|0
1648489020000|2022-03-28 17:37:00|476.91|474.51|476.68|474.28|476.91|474.51|476.68|474.28|0
1648489030000|2022-03-28 17:37:10|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1648489040000|2022-03-28 17:37:20|476.68|474.28|476.45|474.05|476.68|474.28|476.45|474.05|0
1648489050000|2022-03-28 17:37:30|476.68|474.28|476.68|474.28|476.68|474.28|476.57|474.17|0
1648489060000|2022-03-28 17:37:40|476.91|474.51|476.68|474.28|476.91|474.51|476.68|474.28|0
1648489070000|2022-03-28 17:37:50|476.45|474.05|476.68|474.28|476.68|474.28|476.45|474.05|0
1648489080000|2022-03-28 17:38:00|476.45|474.05|476.57|474.17|476.57|474.17|476.45|474.05|0
1648489090000|2022-03-28 17:38:10|476.68|474.28|476.91|474.51|476.91|474.51|476.68|474.28|0
1648489100000|2022-03-28 17:38:20|477.14|474.74|477.38|474.98|477.38|474.98|477.14|474.74|0
1648489110000|2022-03-28 17:38:30|477.61|475.21|477.38|474.98|477.61|475.21|477.38|474.98|0
1648489120000|2022-03-28 17:38:40|477.61|475.21|476.91|474.51|477.61|475.21|476.91|474.51|0
1648489130000|2022-03-28 17:38:50|476.68|474.28|476.91|474.51|477.03|474.63|476.68|474.28|0
1648489140000|2022-03-28 17:39:00|477.14|474.74|477.61|475.21|477.61|475.21|477.14|474.74|0
1648489150000|2022-03-28 17:39:10|477.38|474.98|477.14|474.74|477.38|474.98|477.14|474.74|0
1648489160000|2022-03-28 17:39:20|477.38|474.98|477.38|474.98|477.38|474.98|477.14|474.74|0
1648489170000|2022-03-28 17:39:30|477.14|474.74|476.91|474.51|477.14|474.74|476.91|474.51|0
1648489180000|2022-03-28 17:39:40|477.14|474.74|476.91|474.51|477.14|474.74|476.91|474.51|0
1648489190000|2022-03-28 17:39:50|477.03|474.63|476.57|474.17|477.03|474.63|476.57|474.17|0
1648489200000|2022-03-28 17:40:00|476.68|474.28|476.45|474.05|476.68|474.28|476.21|473.81|0
1648489210000|2022-03-28 17:40:10|476.68|474.28|476.45|474.05|476.68|474.28|476.21|473.81|0
1648489220000|2022-03-28 17:40:20|476.21|473.81|476.45|474.05|476.45|474.05|476.21|473.81|0
1648489230000|2022-03-28 17:40:30|476.21|473.81|475.98|473.58|476.21|473.81|475.98|473.58|0
1648489240000|2022-03-28 17:40:40|476.21|473.81|476.91|474.51|476.91|474.51|476.21|473.81|0
1648489250000|2022-03-28 17:40:50|476.68|474.28|476.45|474.05|476.68|474.28|476.21|473.81|0
1648489260000|2022-03-28 17:41:00|476.21|473.81|476.1|473.7|476.45|474.05|476.1|473.7|0
1648489270000|2022-03-28 17:41:10|475.98|473.58|476.91|474.51|476.91|474.51|475.98|473.58|0
1648489280000|2022-03-28 17:41:20|476.8|474.4|476.68|474.28|476.91|474.51|476.68|474.28|0
1648489290000|2022-03-28 17:41:30|476.91|474.51|476.91|474.51|477.14|474.74|476.91|474.51|0
1648489300000|2022-03-28 17:41:40|477.14|474.74|476.91|474.51|477.14|474.74|476.91|474.51|0
1648489310000|2022-03-28 17:41:50|476.8|474.4|477.38|474.98|477.38|474.98|476.8|474.4|0
1648489320000|2022-03-28 17:42:00|477.14|474.74|477.14|474.74|477.14|474.74|477.14|474.74|0
1648489330000|2022-03-28 17:42:10|477.38|474.98|477.84|475.44|478.07|475.67|477.38|474.98|0
1648489340000|2022-03-28 17:42:20|478.07|475.67|477.84|475.44|478.07|475.67|477.61|475.21|0
1648489350000|2022-03-28 17:42:30|478.07|475.67|477.84|475.44|478.07|475.67|477.84|475.44|0
1648489360000|2022-03-28 17:42:40|478.07|475.67|477.84|475.44|478.07|475.67|477.84|475.44|0
1648489370000|2022-03-28 17:42:50|477.61|475.21|477.84|475.44|477.84|475.44|477.61|475.21|0
1648489380000|2022-03-28 17:43:00|477.61|475.21|477.61|475.21|477.61|475.21|477.14|474.74|0
1648489390000|2022-03-28 17:43:10|477.37|474.97|477.14|474.74|477.37|474.97|476.91|474.51|0
1648489400000|2022-03-28 17:43:20|477.37|474.97|477.37|474.97|477.61|475.21|477.37|474.97|0
1648489410000|2022-03-28 17:43:30|477.5|475.1|477.26|474.86|477.5|475.1|477.14|474.74|0
1648489420000|2022-03-28 17:43:40|477.37|474.97|477.61|475.21|477.61|475.21|477.37|474.97|0
1648489430000|2022-03-28 17:43:50|477.84|475.44|477.84|475.44|477.84|475.44|477.61|475.21|0
1648489440000|2022-03-28 17:44:00|477.61|475.21|478.07|475.67|478.07|475.67|477.61|475.21|0
1648489450000|2022-03-28 17:44:10|477.84|475.44|477.84|475.44|477.84|475.44|477.61|475.21|0
1648489460000|2022-03-28 17:44:20|478.07|475.67|478.07|475.67|478.07|475.67|477.84|475.44|0
1648489470000|2022-03-28 17:44:30|478.3|475.9|477.84|475.44|478.3|475.9|477.84|475.44|0
1648489480000|2022-03-28 17:44:40|478.07|475.67|477.84|475.44|478.07|475.67|477.84|475.44|0
1648489490000|2022-03-28 17:44:50|478.07|475.67|477.96|475.56|478.07|475.67|477.96|475.56|0
1648489500000|2022-03-28 17:45:00|477.37|474.97|477.37|474.97|477.37|474.97|477.14|474.74|0
1648489510000|2022-03-28 17:45:10|477.14|474.74|476.68|474.28|477.14|474.74|476.68|474.28|0
1648489520000|2022-03-28 17:45:20|476.91|474.51|476.21|473.81|476.91|474.51|476.21|473.81|0
1648489540000|2022-03-28 17:45:40|476.45|474.05|476.68|474.28|476.68|474.28|476.21|473.81|0
1648489550000|2022-03-28 17:45:50|476.57|474.17|476.68|474.28|476.68|474.28|476.45|474.05|0
1648489560000|2022-03-28 17:46:00|476.45|474.05|476.21|473.81|476.45|474.05|476.21|473.81|0
1648489570000|2022-03-28 17:46:10|475.98|473.58|476.21|473.81|476.21|473.81|475.98|473.58|0
1648489580000|2022-03-28 17:46:20|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1648489590000|2022-03-28 17:46:30|476.45|474.05|476.68|474.28|476.68|474.28|476.45|474.05|0
1648489600000|2022-03-28 17:46:40|476.8|474.4|476.68|474.28|476.91|474.51|476.68|474.28|0
1648489610000|2022-03-28 17:46:50|476.91|474.51|477.14|474.74|477.14|474.74|476.91|474.51|0
1648489620000|2022-03-28 17:47:00|477.37|474.97|477.61|475.21|477.61|475.21|477.37|474.97|0
1648489630000|2022-03-28 17:47:10|477.84|475.44|477.84|475.44|477.96|475.56|477.84|475.44|0
1648489640000|2022-03-28 17:47:20|477.61|475.21|477.84|475.44|477.84|475.44|477.61|475.21|0
1648489650000|2022-03-28 17:47:30|477.49|475.09|477.37|474.97|477.49|475.09|477.37|474.97|0
1648489660000|2022-03-28 17:47:40|477.61|475.21|477.37|474.97|477.61|475.21|477.37|474.97|0
1648489670000|2022-03-28 17:47:50|477.26|474.86|477.49|475.09|477.49|475.09|477.26|474.86|0
1648489680000|2022-03-28 17:48:00|477.37|474.97|478.07|475.67|478.07|475.67|477.37|474.97|0
1648489690000|2022-03-28 17:48:10|477.84|475.44|477.84|475.44|478.07|475.67|477.84|475.44|0
1648489700000|2022-03-28 17:48:20|477.49|475.09|477.26|474.86|477.49|475.09|477.14|474.74|0
1648489710000|2022-03-28 17:48:30|477.37|474.97|477.37|474.97|477.37|474.97|477.14|474.74|0
1648489720000|2022-03-28 17:48:40|477.14|474.74|477.37|474.97|477.37|474.97|477.14|474.74|0
1648489730000|2022-03-28 17:48:50|477.14|474.74|477.37|474.97|477.37|474.97|477.14|474.74|0
1648489740000|2022-03-28 17:49:00|477.61|475.21|477.03|474.63|477.61|475.21|477.03|474.63|0
1648489750000|2022-03-28 17:49:10|477.14|474.74|476.91|474.51|477.14|474.74|476.68|474.28|0
1648489760000|2022-03-28 17:49:20|477.14|474.74|477.14|474.74|477.14|474.74|476.91|474.51|0
1648489770000|2022-03-28 17:49:30|477.37|474.97|476.8|474.4|477.37|474.97|476.8|474.4|0
1648489780000|2022-03-28 17:49:40|476.91|474.51|476.68|474.28|476.91|474.51|476.44|474.04|0
1648489790000|2022-03-28 17:49:50|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1648489810000|2022-03-28 17:50:10|476.21|473.81|475.98|473.58|476.21|473.81|475.98|473.58|0
1648489820000|2022-03-28 17:50:20|475.75|473.35|475.75|473.35|475.98|473.58|475.75|473.35|0
1648489830000|2022-03-28 17:50:30|476.21|473.81|477.14|474.74|477.14|474.74|476.21|473.81|0
1648489840000|2022-03-28 17:50:40|476.91|474.51|477.14|474.74|477.14|474.74|476.91|474.51|0
1648489850000|2022-03-28 17:50:50|476.91|474.51|476.8|474.4|476.91|474.51|476.68|474.28|0
1648489860000|2022-03-28 17:51:00|476.44|474.04|476.68|474.28|476.68|474.28|476.44|474.04|0
1648489870000|2022-03-28 17:51:10|476.44|474.04|477.14|474.74|477.14|474.74|476.44|474.04|0
1648489880000|2022-03-28 17:51:20|477.37|474.97|477.37|474.97|477.37|474.97|477.37|474.97|0
1648489890000|2022-03-28 17:51:30|477.14|474.74|477.14|474.74|477.14|474.74|476.91|474.51|0
1648489900000|2022-03-28 17:51:40|476.91|474.51|477.14|474.74|477.14|474.74|476.91|474.51|0
1648489910000|2022-03-28 17:51:50|477.37|474.97|477.26|474.86|477.37|474.97|477.26|474.86|0
1648489920000|2022-03-28 17:52:00|477.37|474.97|477.14|474.74|477.37|474.97|477.14|474.74|0
1648489930000|2022-03-28 17:52:10|477.03|474.63|476.91|474.51|477.03|474.63|476.91|474.51|0
1648489940000|2022-03-28 17:52:20|477.61|475.21|477.96|475.56|477.96|475.56|477.37|474.97|0
1648489950000|2022-03-28 17:52:30|477.61|475.21|477.61|475.21|477.84|475.44|477.61|475.21|0
1648489960000|2022-03-28 17:52:40|477.37|474.97|477.14|474.74|477.37|474.97|477.14|474.74|0
1648489970000|2022-03-28 17:52:50|477.03|474.63|477.03|474.63|477.03|474.63|477.03|474.63|0
1648489980000|2022-03-28 17:53:00|477.14|474.74|476.91|474.51|477.37|474.97|476.91|474.51|0
1648489990000|2022-03-28 17:53:10|477.37|474.97|477.37|474.97|477.37|474.97|477.37|474.97|0
1648490000000|2022-03-28 17:53:20|477.61|475.21|477.37|474.97|477.61|475.21|477.37|474.97|0
1648490010000|2022-03-28 17:53:30|477.14|474.74|477.49|475.09|477.61|475.21|477.14|474.74|0
1648490020000|2022-03-28 17:53:40|477.37|474.97|477.37|474.97|477.37|474.97|476.91|474.51|0
1648490030000|2022-03-28 17:53:50|477.14|474.74|477.37|474.97|477.37|474.97|477.14|474.74|0
1648490040000|2022-03-28 17:54:00|477.14|474.74|476.68|474.28|477.14|474.74|476.68|474.28|0
1648490050000|2022-03-28 17:54:10|476.56|474.16|476.21|473.81|476.68|474.28|476.21|473.81|0
1648490060000|2022-03-28 17:54:20|476.44|474.04|476.8|474.4|476.8|474.4|476.44|474.04|0
1648490070000|2022-03-28 17:54:30|476.68|474.28|476.91|474.51|477.14|474.74|476.68|474.28|0
1648490080000|2022-03-28 17:54:40|477.14|474.74|477.26|474.86|477.61|475.21|477.14|474.74|0
1648490090000|2022-03-28 17:54:50|477.37|474.97|477.37|474.97|477.61|475.21|477.37|474.97|0
1648490100000|2022-03-28 17:55:00|477.14|474.74|478.07|475.67|478.07|475.67|477.14|474.74|0
1648490110000|2022-03-28 17:55:10|478.3|475.9|477.84|475.44|478.3|475.9|477.84|475.44|0
1648490120000|2022-03-28 17:55:20|477.73|475.33|477.61|475.21|477.73|475.33|477.61|475.21|0
1648490130000|2022-03-28 17:55:30|477.84|475.44|477.61|475.21|477.84|475.44|477.37|474.97|0
1648490140000|2022-03-28 17:55:40|477.84|475.44|477.84|475.44|478.07|475.67|477.84|475.44|0
1648490150000|2022-03-28 17:55:50|477.96|475.56|477.73|475.33|477.96|475.56|477.61|475.21|0
1648490160000|2022-03-28 17:56:00|477.84|475.44|478.3|475.9|478.53|476.13|477.84|475.44|0
1648490170000|2022-03-28 17:56:10|478.53|476.13|478.3|475.9|478.53|476.13|478.3|475.9|0
1648490180000|2022-03-28 17:56:20|478.07|475.67|477.84|475.44|478.07|475.67|477.84|475.44|0
1648490190000|2022-03-28 17:56:30|477.6|475.2|477.6|475.2|477.84|475.44|477.6|475.2|0
1648490200000|2022-03-28 17:56:40|477.84|475.44|478.3|475.9|478.3|475.9|477.84|475.44|0
1648490210000|2022-03-28 17:56:50|478.53|476.13|478.77|476.37|478.77|476.37|478.53|476.13|0
1648490230000|2022-03-28 17:57:10|478.53|476.13|479.23|476.83|479.23|476.83|478.53|476.13|0
1648490240000|2022-03-28 17:57:20|479|476.6|478.53|476.13|479|476.6|478.53|476.13|0
1648490250000|2022-03-28 17:57:30|478.3|475.9|477.96|475.56|478.3|475.9|477.84|475.44|0
1648490260000|2022-03-28 17:57:40|477.84|475.44|477.37|474.97|477.84|475.44|477.14|474.74|0
1648490270000|2022-03-28 17:57:50|477.84|475.44|477.84|475.44|478.07|475.67|477.84|475.44|0
1648490280000|2022-03-28 17:58:00|477.6|475.2|477.14|474.74|477.6|475.2|477.14|474.74|0
1648490290000|2022-03-28 17:58:10|477.03|474.63|476.91|474.51|477.03|474.63|476.91|474.51|0
1648490300000|2022-03-28 17:58:20|477.14|474.74|476.68|474.28|477.14|474.74|476.44|474.04|0
1648490310000|2022-03-28 17:58:30|476.91|474.51|476.68|474.28|476.91|474.51|476.68|474.28|0
1648490320000|2022-03-28 17:58:40|476.91|474.51|476.68|474.28|476.91|474.51|476.68|474.28|0
1648490330000|2022-03-28 17:58:50|476.44|474.04|476.68|474.28|476.68|474.28|476.44|474.04|0
1648490340000|2022-03-28 17:59:00|476.91|474.51|476.21|473.81|476.91|474.51|476.21|473.81|0
1648490350000|2022-03-28 17:59:10|476.91|474.51|476.44|474.04|476.91|474.51|476.44|474.04|0
1648490360000|2022-03-28 17:59:20|476.68|474.28|476.68|474.28|476.68|474.28|476.44|474.04|0
1648490370000|2022-03-28 17:59:30|476.44|474.04|476.68|474.28|476.68|474.28|476.44|474.04|0
1648490380000|2022-03-28 17:59:40|476.44|474.04|476.21|473.81|476.44|474.04|476.21|473.81|0
1648490390000|2022-03-28 17:59:50|476.33|473.93|476.91|474.51|476.91|474.51|476.21|473.81|0
1648490400000|2022-03-28 18:00:00|477.14|474.74|475.98|473.58|477.14|474.74|475.98|473.58|0
1648490410000|2022-03-28 18:00:10|476.1|473.7|475.98|473.58|476.21|473.81|475.98|473.58|0
1648490420000|2022-03-28 18:00:20|476.21|473.81|476.68|474.28|476.68|474.28|476.21|473.81|0
1648490430000|2022-03-28 18:00:30|476.44|474.04|476.91|474.51|476.91|474.51|476.44|474.04|0
1648490440000|2022-03-28 18:00:40|476.68|474.28|476.21|473.81|476.68|474.28|476.21|473.81|0
1648490450000|2022-03-28 18:00:50|475.98|473.58|476.68|474.28|476.68|474.28|475.98|473.58|0
1648490460000|2022-03-28 18:01:00|477.14|474.74|477.37|474.97|477.37|474.97|477.14|474.74|0
1648490470000|2022-03-28 18:01:10|477.6|475.2|477.6|475.2|477.6|475.2|477.49|475.09|0
1648490480000|2022-03-28 18:01:20|477.84|475.44|477.14|474.74|477.84|475.44|477.14|474.74|0
1648490490000|2022-03-28 18:01:30|476.91|474.51|476.67|474.27|476.91|474.51|476.67|474.27|0
1648490500000|2022-03-28 18:01:40|476.91|474.51|477.14|474.74|477.14|474.74|476.91|474.51|0
1648490510000|2022-03-28 18:01:50|476.91|474.51|476.91|474.51|477.14|474.74|476.91|474.51|0
1648490520000|2022-03-28 18:02:00|477.14|474.74|476.91|474.51|477.14|474.74|476.91|474.51|0
1648490530000|2022-03-28 18:02:10|476.67|474.27|476.21|473.81|476.67|474.27|476.21|473.81|0
1648490540000|2022-03-28 18:02:20|475.98|473.58|475.98|473.58|476.21|473.81|475.98|473.58|0
1648490550000|2022-03-28 18:02:30|475.75|473.35|476.33|473.93|476.33|473.93|475.75|473.35|0
1648490560000|2022-03-28 18:02:40|476.21|473.81|475.98|473.58|476.21|473.81|475.75|473.35|0
1648490570000|2022-03-28 18:02:50|476.21|473.81|475.98|473.58|476.21|473.81|475.98|473.58|0
1648490580000|2022-03-28 18:03:00|475.75|473.35|473.89|471.49|475.75|473.35|473.89|471.49|0
1648490590000|2022-03-28 18:03:10|474.35|471.95|475.05|472.65|475.05|472.65|474.35|471.95|0
1648490600000|2022-03-28 18:03:20|474.82|472.42|475.28|472.88|475.28|472.88|474.82|472.42|0
1648490610000|2022-03-28 18:03:30|475.75|473.35|475.51|473.11|475.75|473.35|475.51|473.11|0
1648490620000|2022-03-28 18:03:40|475.75|473.35|475.28|472.88|475.75|473.35|475.28|472.88|0
1648490630000|2022-03-28 18:03:50|475.51|473.11|475.51|473.11|475.51|473.11|475.28|472.88|0
1648490640000|2022-03-28 18:04:00|475.98|473.58|476.91|474.51|476.91|474.51|475.98|473.58|0
1648490650000|2022-03-28 18:04:10|476.67|474.27|476.21|473.81|476.91|474.51|476.21|473.81|0
1648490660000|2022-03-28 18:04:20|475.98|473.58|476.44|474.04|476.44|474.04|475.98|473.58|0
1648490670000|2022-03-28 18:04:30|476.67|474.27|476.91|474.51|476.91|474.51|476.67|474.27|0
1648490680000|2022-03-28 18:04:40|476.67|474.27|476.67|474.27|476.67|474.27|476.67|474.27|0
1648490690000|2022-03-28 18:04:50|476.44|474.04|476.8|474.4|476.8|474.4|476.44|474.04|0
1648490700000|2022-03-28 18:05:00|477.14|474.74|477.6|475.2|477.6|475.2|476.91|474.51|0
1648490710000|2022-03-28 18:05:10|478.3|475.9|478.77|476.37|478.77|476.37|478.3|475.9|0
1648490720000|2022-03-28 18:05:20|478.53|476.13|478.3|475.9|478.53|476.13|478.3|475.9|0
1648490730000|2022-03-28 18:05:30|478.07|475.67|477.37|474.97|478.07|475.67|477.37|474.97|0
1648490740000|2022-03-28 18:05:40|477.6|475.2|476.67|474.27|477.6|475.2|476.67|474.27|0
1648490750000|2022-03-28 18:05:50|476.91|474.51|476.44|474.04|476.91|474.51|476.44|474.04|0
1648490760000|2022-03-28 18:06:00|476.67|474.27|476.44|474.04|476.91|474.51|476.44|474.04|0
1648490770000|2022-03-28 18:06:10|476.21|473.81|476.91|474.51|476.91|474.51|476.21|473.81|0
1648490780000|2022-03-28 18:06:20|476.67|474.27|476.67|474.27|476.67|474.27|476.67|474.27|0
1648490790000|2022-03-28 18:06:30|476.91|474.51|476.44|474.04|476.91|474.51|476.44|474.04|0
1648490800000|2022-03-28 18:06:40|476.67|474.27|476.67|474.27|476.67|474.27|476.67|474.27|0
1648490810000|2022-03-28 18:06:50|476.44|474.04|476.21|473.81|476.44|474.04|476.21|473.81|0
1648490820000|2022-03-28 18:07:00|476.67|474.27|476.44|474.04|476.67|474.27|476.44|474.04|0
1648490830000|2022-03-28 18:07:10|476.33|473.93|476.44|474.04|476.44|474.04|476.33|473.93|0
1648490840000|2022-03-28 18:07:20|477.37|474.97|477.14|474.74|477.37|474.97|477.14|474.74|0
1648490850000|2022-03-28 18:07:30|477.37|474.97|477.26|474.86|477.37|474.97|477.14|474.74|0
1648490860000|2022-03-28 18:07:40|477.14|474.74|477.14|474.74|477.14|474.74|477.14|474.74|0
1648490870000|2022-03-28 18:07:50|477.37|474.97|477.37|474.97|477.37|474.97|477.14|474.74|0
1648490880000|2022-03-28 18:08:00|477.6|475.2|477.37|474.97|477.6|475.2|477.37|474.97|0
1648490890000|2022-03-28 18:08:10|477.14|474.74|477.14|474.74|477.37|474.97|477.14|474.74|0
1648490900000|2022-03-28 18:08:20|477.37|474.97|476.33|473.93|477.37|474.97|476.33|473.93|0
1648490910000|2022-03-28 18:08:30|476.21|473.81|476.1|473.7|476.21|473.81|475.98|473.58|0
1648490920000|2022-03-28 18:08:40|475.98|473.58|476.21|473.81|476.44|474.04|475.98|473.58|0
1648490930000|2022-03-28 18:08:50|475.98|473.58|475.51|473.11|475.98|473.58|475.51|473.11|0
1648490950000|2022-03-28 18:09:10|475.75|473.35|475.51|473.11|475.75|473.35|475.51|473.11|0
1648490960000|2022-03-28 18:09:20|475.28|472.88|475.28|472.88|475.51|473.11|475.28|472.88|0
1648490970000|2022-03-28 18:09:30|475.05|472.65|474.82|472.42|475.05|472.65|474.82|472.42|0
1648490980000|2022-03-28 18:09:40|474.12|471.72|474.35|471.95|474.35|471.95|474.12|471.72|0
1648490990000|2022-03-28 18:09:50|474.58|472.18|474.82|472.42|474.82|472.42|474.58|472.18|0
1648491000000|2022-03-28 18:10:00|474.58|472.18|474.58|472.18|474.82|472.42|474.58|472.18|0
1648491010000|2022-03-28 18:10:10|474.35|471.95|474.12|471.72|474.35|471.95|474.12|471.72|0
1648491020000|2022-03-28 18:10:20|473.66|471.26|472.96|470.56|473.66|471.26|472.73|470.33|0
1648491030000|2022-03-28 18:10:30|473.08|470.68|472.96|470.56|473.08|470.68|472.73|470.33|0
1648491040000|2022-03-28 18:10:40|473.08|470.68|473.19|470.79|473.19|470.79|472.96|470.56|0
1648491050000|2022-03-28 18:10:50|472.96|470.56|473.19|470.79|473.19|470.79|472.96|470.56|0
1648491060000|2022-03-28 18:11:00|472.96|470.56|473.66|471.26|473.66|471.26|472.96|470.56|0
1648491070000|2022-03-28 18:11:10|473.89|471.49|474.58|472.18|474.58|472.18|473.89|471.49|0
1648491080000|2022-03-28 18:11:20|474.35|471.95|474.58|472.18|474.58|472.18|474.35|471.95|0
1648491090000|2022-03-28 18:11:30|474.82|472.42|474.35|471.95|474.82|472.42|474.35|471.95|0
1648491100000|2022-03-28 18:11:40|474.58|472.18|474.35|471.95|474.58|472.18|474.35|471.95|0
1648491110000|2022-03-28 18:11:50|474.58|472.18|474.82|472.42|474.82|472.42|474.58|472.18|0
1648491120000|2022-03-28 18:12:00|475.51|473.11|477.14|474.74|477.14|474.74|475.51|473.11|0
1648491130000|2022-03-28 18:12:10|476.91|474.51|476.91|474.51|476.91|474.51|476.67|474.27|0
1648491140000|2022-03-28 18:12:20|476.67|474.27|476.44|474.04|477.14|474.74|476.44|474.04|0
1648491150000|2022-03-28 18:12:30|476.91|474.51|476.67|474.27|476.91|474.51|476.67|474.27|0
1648491160000|2022-03-28 18:12:40|476.91|474.51|476.91|474.51|476.91|474.51|476.67|474.27|0
1648491170000|2022-03-28 18:12:50|477.14|474.74|476.91|474.51|477.14|474.74|476.91|474.51|0
1648491180000|2022-03-28 18:13:00|477.14|474.74|475.98|473.58|477.14|474.74|475.98|473.58|0
1648491190000|2022-03-28 18:13:10|476.21|473.81|476.21|473.81|476.44|474.04|476.21|473.81|0
1648491200000|2022-03-28 18:13:20|476.44|474.04|476.67|474.27|476.67|474.27|476.44|474.04|0
1648491210000|2022-03-28 18:13:30|476.91|474.51|476.44|474.04|476.91|474.51|476.44|474.04|0
1648491220000|2022-03-28 18:13:40|476.67|474.27|476.1|473.7|476.67|474.27|476.1|473.7|0
1648491230000|2022-03-28 18:13:50|475.98|473.58|475.74|473.34|475.98|473.58|475.51|473.11|0
1648491240000|2022-03-28 18:14:00|475.98|473.58|476.21|473.81|476.21|473.81|475.74|473.34|0
1648491250000|2022-03-28 18:14:10|475.98|473.58|475.98|473.58|475.98|473.58|475.98|473.58|0
1648491260000|2022-03-28 18:14:20|475.74|473.34|475.51|473.11|475.74|473.34|475.51|473.11|0
1648491270000|2022-03-28 18:14:30|475.28|472.88|474.58|472.18|475.28|472.88|474.58|472.18|0
1648491280000|2022-03-28 18:14:40|475.28|472.88|475.05|472.65|475.28|472.88|475.05|472.65|0
1648491290000|2022-03-28 18:14:50|475.28|472.88|475.17|472.77|475.28|472.88|475.05|472.65|0
1648491300000|2022-03-28 18:15:00|474.82|472.42|475.28|472.88|475.51|473.11|474.82|472.42|0
1648491310000|2022-03-28 18:15:10|475.51|473.11|475.51|473.11|475.51|473.11|475.51|473.11|0
1648491320000|2022-03-28 18:15:20|475.74|473.34|475.74|473.34|475.98|473.58|475.74|473.34|0
1648491330000|2022-03-28 18:15:30|475.98|473.58|475.98|473.58|475.98|473.58|475.74|473.34|0
1648491340000|2022-03-28 18:15:40|475.51|473.11|475.51|473.11|475.51|473.11|475.51|473.11|0
1648491350000|2022-03-28 18:15:50|475.74|473.34|475.28|472.88|475.74|473.34|475.28|472.88|0
1648491360000|2022-03-28 18:16:00|475.17|472.77|475.28|472.88|475.51|473.11|475.05|472.65|0
1648491370000|2022-03-28 18:16:10|475.74|473.34|475.51|473.11|475.74|473.34|475.51|473.11|0
1648491380000|2022-03-28 18:16:20|475.74|473.34|475.51|473.11|475.74|473.34|475.51|473.11|0
1648491390000|2022-03-28 18:16:30|475.28|472.88|475.28|472.88|475.51|473.11|475.28|472.88|0
1648491400000|2022-03-28 18:16:40|475.17|472.77|475.17|472.77|475.17|472.77|475.17|472.77|0
1648491410000|2022-03-28 18:16:50|475.05|472.65|475.28|472.88|475.28|472.88|475.05|472.65|0
1648491420000|2022-03-28 18:17:00|475.05|472.65|475.74|473.34|475.74|473.34|475.05|472.65|0
1648491430000|2022-03-28 18:17:10|475.51|473.11|475.74|473.34|475.98|473.58|475.51|473.11|0
1648491440000|2022-03-28 18:17:20|475.51|473.11|474.94|472.54|475.51|473.11|474.94|472.54|0
1648491450000|2022-03-28 18:17:30|475.17|472.77|475.06|472.66|475.17|472.77|475.06|472.66|0
1648491460000|2022-03-28 18:17:40|474.36|471.96|474.5|472.1|474.5|472.1|474.27|471.87|0
1648491470000|2022-03-28 18:17:50|474.97|472.57|474.74|472.34|474.97|472.57|474.74|472.34|0
1648491480000|2022-03-28 18:18:00|474.97|472.57|475.06|472.66|475.06|472.66|474.97|472.57|0
1648491490000|2022-03-28 18:18:10|475.18|472.78|475.29|472.89|475.29|472.89|475.06|472.66|0
1648491500000|2022-03-28 18:18:20|475.06|472.66|475.76|473.36|475.76|473.36|474.83|472.43|0
1648491510000|2022-03-28 18:18:30|476|473.6|475.77|473.37|476|473.6|475.3|472.9|0
1648491520000|2022-03-28 18:18:40|475.89|473.49|475.42|473.02|475.89|473.49|475.42|473.02|0
1648491530000|2022-03-28 18:18:50|475.89|473.49|475.65|473.25|475.89|473.49|475.65|473.25|0
1648491540000|2022-03-28 18:19:00|476.12|473.72|476.58|474.18|476.58|474.18|476.12|473.72|0
1648491550000|2022-03-28 18:19:10|476.35|473.95|477.04|474.64|477.04|474.64|476.35|473.95|0
1648491560000|2022-03-28 18:19:20|477.28|474.88|477.28|474.88|477.28|474.88|477.04|474.64|0
1648491570000|2022-03-28 18:19:30|477.74|475.34|477.28|474.88|477.74|475.34|477.28|474.88|0
1648491580000|2022-03-28 18:19:40|477.51|475.11|477.51|475.11|477.74|475.34|477.51|475.11|0
1648491590000|2022-03-28 18:19:50|477.28|474.88|477.74|475.34|477.74|475.34|477.28|474.88|0
1648491600000|2022-03-28 18:20:00|477.51|475.11|477.28|474.88|477.51|475.11|477.28|474.88|0
1648491610000|2022-03-28 18:20:10|477.51|475.11|477.74|475.34|477.74|475.34|477.51|475.11|0
1648491620000|2022-03-28 18:20:20|477.97|475.57|477.74|475.34|477.97|475.57|477.51|475.11|0
1648491630000|2022-03-28 18:20:30|477.51|475.11|478.2|475.8|478.2|475.8|477.51|475.11|0
1648491640000|2022-03-28 18:20:40|477.74|475.34|477.51|475.11|477.74|475.34|477.28|474.88|0
1648491650000|2022-03-28 18:20:50|477.28|474.88|477.28|474.88|477.51|475.11|477.28|474.88|0
1648491660000|2022-03-28 18:21:00|477.04|474.64|476.12|473.72|477.28|474.88|476.12|473.72|0
1648491670000|2022-03-28 18:21:10|476.81|474.41|476.81|474.41|476.81|474.41|476.12|473.72|0
1648491680000|2022-03-28 18:21:20|477.04|474.64|477.04|474.64|477.16|474.76|477.04|474.64|0
1648491690000|2022-03-28 18:21:30|476.81|474.41|476.24|473.84|476.81|474.41|476.12|473.72|0
1648491700000|2022-03-28 18:21:40|476.35|473.95|476.35|473.95|476.35|473.95|476.12|473.72|0
1648491710000|2022-03-28 18:21:50|476.12|473.72|476.35|473.95|476.58|474.18|476.12|473.72|0
1648491720000|2022-03-28 18:22:00|476.58|474.18|477.04|474.64|477.04|474.64|476.58|474.18|0
1648491730000|2022-03-28 18:22:10|477.28|474.88|477.51|475.11|477.51|475.11|477.28|474.88|0
1648491740000|2022-03-28 18:22:20|477.28|474.88|477.51|475.11|477.51|475.11|477.28|474.88|0
1648491750000|2022-03-28 18:22:30|477.28|474.88|476.58|474.18|477.28|474.88|476.58|474.18|0
1648491760000|2022-03-28 18:22:40|476.81|474.41|476.58|474.18|476.81|474.41|476.35|473.95|0
1648491770000|2022-03-28 18:22:50|476.35|473.95|476.35|473.95|476.58|474.18|476.35|473.95|0
1648491780000|2022-03-28 18:23:00|476.24|473.84|476.12|473.72|476.24|473.84|476.12|473.72|0
1648491790000|2022-03-28 18:23:10|476.35|473.95|475.88|473.48|476.35|473.95|475.88|473.48|0
1648491800000|2022-03-28 18:23:20|476.01|473.61|476.12|473.72|476.12|473.72|475.88|473.48|0
1648491810000|2022-03-28 18:23:30|475.88|473.48|475.65|473.25|475.88|473.48|475.65|473.25|0
1648491820000|2022-03-28 18:23:40|475.77|473.37|475.42|473.02|475.77|473.37|475.42|473.02|0
1648491830000|2022-03-28 18:23:50|475.77|473.37|475.88|473.48|475.88|473.48|475.77|473.37|0
1648491840000|2022-03-28 18:24:00|475.65|473.25|474.96|472.56|475.88|473.48|474.96|472.56|0
1648491850000|2022-03-28 18:24:10|475.19|472.79|474.85|472.45|475.19|472.79|474.73|472.33|0
1648491860000|2022-03-28 18:24:20|474.96|472.56|474.26|471.86|474.96|472.56|474.26|471.86|0
1648491870000|2022-03-28 18:24:30|474.5|472.1|474.96|472.56|474.96|472.56|474.5|472.1|0
1648491880000|2022-03-28 18:24:40|474.62|472.22|474.73|472.33|474.73|472.33|474.5|472.1|0
1648491890000|2022-03-28 18:24:50|474.5|472.1|474.73|472.33|474.73|472.33|474.5|472.1|0
1648491900000|2022-03-28 18:25:00|474.26|471.86|474.96|472.56|474.96|472.56|474.26|471.86|0
1648491910000|2022-03-28 18:25:10|474.73|472.33|474.96|472.56|474.96|472.56|474.73|472.33|0
1648491920000|2022-03-28 18:25:20|475.88|473.48|475.42|473.02|475.88|473.48|475.42|473.02|0
1648491930000|2022-03-28 18:25:30|475.19|472.79|475.19|472.79|475.42|473.02|475.19|472.79|0
1648491940000|2022-03-28 18:25:40|475.42|473.02|475.42|473.02|475.42|473.02|475.08|472.68|0
1648491950000|2022-03-28 18:25:50|475.19|472.79|474.96|472.56|475.19|472.79|474.96|472.56|0
1648491960000|2022-03-28 18:26:00|475.19|472.79|475.19|472.79|475.42|473.02|475.19|472.79|0
1648491970000|2022-03-28 18:26:10|474.96|472.56|475.19|472.79|475.42|473.02|474.96|472.56|0
1648491980000|2022-03-28 18:26:20|474.96|472.56|474.96|472.56|474.96|472.56|474.73|472.33|0
1648491990000|2022-03-28 18:26:30|474.73|472.33|474.96|472.56|474.96|472.56|474.73|472.33|0
1648492000000|2022-03-28 18:26:40|474.5|472.1|473.57|471.17|474.5|472.1|473.57|471.17|0
1648492010000|2022-03-28 18:26:50|474.03|471.63|473.8|471.4|474.26|471.86|473.8|471.4|0
1648492020000|2022-03-28 18:27:00|474.03|471.63|473.8|471.4|474.03|471.63|473.8|471.4|0
1648492030000|2022-03-28 18:27:10|474.03|471.63|474.26|471.86|474.26|471.86|474.03|471.63|0
1648492040000|2022-03-28 18:27:20|474.03|471.63|473.8|471.4|474.03|471.63|473.57|471.17|0
1648492050000|2022-03-28 18:27:30|473.57|471.17|474.03|471.63|474.03|471.63|473.57|471.17|0
1648492060000|2022-03-28 18:27:40|473.92|471.52|474.03|471.63|474.03|471.63|473.8|471.4|0
1648492070000|2022-03-28 18:27:50|473.8|471.4|474.49|472.09|474.73|472.33|473.8|471.4|0
1648492080000|2022-03-28 18:28:00|474.26|471.86|474.15|471.75|474.26|471.86|473.8|471.4|0
1648492090000|2022-03-28 18:28:10|474.03|471.63|473.57|471.17|474.03|471.63|473.57|471.17|0
1648492100000|2022-03-28 18:28:20|473.8|471.4|473.8|471.4|473.8|471.4|473.8|471.4|0
1648492110000|2022-03-28 18:28:30|473.69|471.29|473.8|471.4|473.8|471.4|473.57|471.17|0
1648492120000|2022-03-28 18:28:40|473.57|471.17|473.34|470.94|473.57|471.17|473.34|470.94|0
1648492130000|2022-03-28 18:28:50|473.11|470.71|473.57|471.17|473.57|471.17|473.11|470.71|0
1648492140000|2022-03-28 18:29:00|473|470.6|472.18|469.78|473|470.6|472.18|469.78|0
1648492150000|2022-03-28 18:29:10|471.95|469.55|471.95|469.55|471.95|469.55|471.95|469.55|0
1648492160000|2022-03-28 18:29:20|472.41|470.01|472.64|470.24|472.64|470.24|472.41|470.01|0
1648492170000|2022-03-28 18:29:30|472.88|470.48|473.34|470.94|473.34|470.94|472.88|470.48|0
1648492180000|2022-03-28 18:29:40|473.11|470.71|473.11|470.71|473.11|470.71|473|470.6|0
1648492190000|2022-03-28 18:29:50|472.88|470.48|472.64|470.24|472.88|470.48|472.41|470.01|0
1648492200000|2022-03-28 18:30:00|472.88|470.48|472.88|470.48|473.11|470.71|472.88|470.48|0
1648492210000|2022-03-28 18:30:10|472.53|470.13|472.07|469.67|472.53|470.13|472.07|469.67|0
1648492220000|2022-03-28 18:30:20|472.18|469.78|472.18|469.78|472.18|469.78|472.18|469.78|0
1648492230000|2022-03-28 18:30:30|471.95|469.55|471.95|469.55|472.18|469.78|471.95|469.55|0
1648492240000|2022-03-28 18:30:40|472.18|469.78|472.18|469.78|472.18|469.78|472.18|469.78|0
1648492250000|2022-03-28 18:30:50|471.95|469.55|472.18|469.78|472.18|469.78|471.95|469.55|0
1648492260000|2022-03-28 18:31:00|472.41|470.01|472.41|470.01|472.64|470.24|472.41|470.01|0
1648492270000|2022-03-28 18:31:10|472.18|469.78|472.64|470.24|472.64|470.24|472.18|469.78|0
1648492280000|2022-03-28 18:31:20|472.88|470.48|473.11|470.71|473.11|470.71|472.88|470.48|0
1648492290000|2022-03-28 18:31:30|472.88|470.48|472.64|470.24|472.88|470.48|472.41|470.01|0
1648492300000|2022-03-28 18:31:40|472.76|470.36|472.87|470.47|472.88|470.48|472.76|470.36|0
1648492310000|2022-03-28 18:31:50|473.11|470.71|473.11|470.71|473.11|470.71|473.11|470.71|0
1648492320000|2022-03-28 18:32:00|472.87|470.47|472.64|470.24|473.11|470.71|472.64|470.24|0
1648492330000|2022-03-28 18:32:10|472.41|470.01|472.41|470.01|472.64|470.24|472.41|470.01|0
1648492340000|2022-03-28 18:32:20|472.76|470.36|472.64|470.24|472.76|470.36|472.64|470.24|0
1648492350000|2022-03-28 18:32:30|472.41|470.01|472.41|470.01|472.64|470.24|472.41|470.01|0
1648492360000|2022-03-28 18:32:40|472.18|469.78|471.95|469.55|472.18|469.78|471.95|469.55|0
1648492370000|2022-03-28 18:32:50|471.72|469.32|471.95|469.55|471.95|469.55|471.72|469.32|0
1648492380000|2022-03-28 18:33:00|471.49|469.09|472.18|469.78|472.18|469.78|471.49|469.09|0
1648492390000|2022-03-28 18:33:10|472.41|470.01|472.41|470.01|472.64|470.24|472.41|470.01|0
1648492400000|2022-03-28 18:33:20|472.53|470.13|472.18|469.78|472.53|470.13|472.18|469.78|0
1648492410000|2022-03-28 18:33:30|472.41|470.01|472.41|470.01|472.41|470.01|472.41|470.01|0
1648492420000|2022-03-28 18:33:40|472.64|470.24|472.64|470.24|472.64|470.24|472.64|470.24|0
1648492430000|2022-03-28 18:33:50|472.87|470.47|472.87|470.47|472.87|470.47|472.87|470.47|0
1648492440000|2022-03-28 18:34:00|472.64|470.24|472.87|470.47|472.87|470.47|472.64|470.24|0
1648492450000|2022-03-28 18:34:10|473.11|470.71|473.11|470.71|473.11|470.71|472.87|470.47|0
1648492460000|2022-03-28 18:34:20|472.87|470.47|472.64|470.24|472.87|470.47|472.64|470.24|0
1648492470000|2022-03-28 18:34:30|472.41|470.01|472.18|469.78|472.41|470.01|472.18|469.78|0
1648492480000|2022-03-28 18:34:40|472.41|470.01|472.41|470.01|472.64|470.24|472.41|470.01|0
1648492490000|2022-03-28 18:34:50|472.64|470.24|472.64|470.24|472.64|470.24|472.64|470.24|0
1648492500000|2022-03-28 18:35:00|472.53|470.13|472.53|470.13|472.53|470.13|472.53|470.13|0
1648492510000|2022-03-28 18:35:10|472.41|470.01|472.41|470.01|472.41|470.01|472.41|470.01|0
1648492520000|2022-03-28 18:35:20|472.64|470.24|473.34|470.94|473.34|470.94|472.64|470.24|0
1648492530000|2022-03-28 18:35:30|473.57|471.17|473.57|471.17|473.57|471.17|473.34|470.94|0
1648492540000|2022-03-28 18:35:40|473.34|470.94|473.34|470.94|473.57|471.17|473.34|470.94|0
1648492550000|2022-03-28 18:35:50|473.11|470.71|473.23|470.83|473.23|470.83|473.11|470.71|0
1648492560000|2022-03-28 18:36:00|473.34|470.94|473.57|471.17|473.8|471.4|473.34|470.94|0
1648492570000|2022-03-28 18:36:10|473.34|470.94|473.34|470.94|473.57|471.17|473.34|470.94|0
1648492580000|2022-03-28 18:36:20|473.11|470.71|473.34|470.94|473.34|470.94|473.11|470.71|0
1648492590000|2022-03-28 18:36:30|473.11|470.71|472.87|470.47|473.11|470.71|472.87|470.47|0
1648492610000|2022-03-28 18:36:50|472.99|470.59|472.64|470.24|473.11|470.71|472.64|470.24|0
1648492620000|2022-03-28 18:37:00|472.87|470.47|472.87|470.47|472.87|470.47|472.64|470.24|0
1648492630000|2022-03-28 18:37:10|473.11|470.71|472.87|470.47|473.11|470.71|472.87|470.47|0
1648492640000|2022-03-28 18:37:20|473.11|470.71|473.8|471.4|473.8|471.4|473.11|470.71|0
1648492650000|2022-03-28 18:37:30|473.57|471.17|473.57|471.17|473.69|471.29|473.57|471.17|0
1648492660000|2022-03-28 18:37:40|473.34|470.94|473.23|470.83|473.46|471.06|473.23|470.83|0
1648492670000|2022-03-28 18:37:50|473.34|470.94|473.34|470.94|473.34|470.94|473.34|470.94|0
1648492680000|2022-03-28 18:38:00|473.46|471.06|473.11|470.71|473.46|471.06|473.11|470.71|0
1648492690000|2022-03-28 18:38:10|473.57|471.17|473.34|470.94|473.57|471.17|473.34|470.94|0
1648492700000|2022-03-28 18:38:20|473.57|471.17|473.34|470.94|473.57|471.17|473.34|470.94|0
1648492710000|2022-03-28 18:38:30|473.57|471.17|473.57|471.17|473.57|471.17|473.57|471.17|0
1648492720000|2022-03-28 18:38:40|473.34|470.94|473.57|471.17|473.57|471.17|473.34|470.94|0
1648492730000|2022-03-28 18:38:50|473.46|471.06|473.57|471.17|473.57|471.17|473.34|470.94|0
1648492740000|2022-03-28 18:39:00|473.34|470.94|473.34|470.94|473.57|471.17|473.34|470.94|0
1648492750000|2022-03-28 18:39:10|473.1|470.7|472.87|470.47|473.1|470.7|472.87|470.47|0
1648492760000|2022-03-28 18:39:20|472.76|470.36|472.87|470.47|472.87|470.47|472.76|470.36|0
1648492770000|2022-03-28 18:39:30|472.41|470.01|472.87|470.47|472.87|470.47|472.41|470.01|0
1648492790000|2022-03-28 18:39:50|472.64|470.24|472.87|470.47|472.87|470.47|472.64|470.24|0
1648492800000|2022-03-28 18:40:00|472.64|470.24|472.87|470.47|473.1|470.7|472.64|470.24|0
1648492810000|2022-03-28 18:40:10|473.1|470.7|473.34|470.94|473.34|470.94|472.87|470.47|0
1648492820000|2022-03-28 18:40:20|473.1|470.7|473.1|470.7|473.22|470.82|473.1|470.7|0
1648492830000|2022-03-28 18:40:30|472.64|470.24|472.18|469.78|472.64|470.24|472.18|469.78|0
1648492840000|2022-03-28 18:40:40|471.95|469.55|471.26|468.86|471.95|469.55|471.26|468.86|0
1648492850000|2022-03-28 18:40:50|471.49|469.09|471.72|469.32|471.72|469.32|471.49|469.09|0
1648492860000|2022-03-28 18:41:00|471.95|469.55|471.02|468.62|471.95|469.55|471.02|468.62|0
1648492870000|2022-03-28 18:41:10|471.26|468.86|471.02|468.62|471.26|468.86|471.02|468.62|0
1648492880000|2022-03-28 18:41:20|470.91|468.51|471.26|468.86|471.26|468.86|470.91|468.51|0
1648492890000|2022-03-28 18:41:30|471.38|468.98|471.49|469.09|471.49|469.09|471.38|468.98|0
1648492900000|2022-03-28 18:41:40|471.72|469.32|471.72|469.32|471.72|469.32|471.72|469.32|0
1648492910000|2022-03-28 18:41:50|471.95|469.55|471.72|469.32|471.95|469.55|471.49|469.09|0
1648492920000|2022-03-28 18:42:00|471.49|469.09|471.02|468.62|471.49|469.09|471.02|468.62|0
1648492930000|2022-03-28 18:42:10|471.26|468.86|471.49|469.09|471.49|469.09|471.26|468.86|0
1648492940000|2022-03-28 18:42:20|471.38|468.98|471.49|469.09|471.49|469.09|471.38|468.98|0
1648492950000|2022-03-28 18:42:30|471.26|468.86|471.61|469.21|471.61|469.21|471.26|468.86|0
1648492960000|2022-03-28 18:42:40|471.38|468.98|471.72|469.32|471.72|469.32|471.26|468.86|0
1648492970000|2022-03-28 18:42:50|471.61|469.21|471.49|469.09|471.72|469.32|471.49|469.09|0
1648492980000|2022-03-28 18:43:00|471.26|468.86|471.02|468.62|471.26|468.86|471.02|468.62|0
1648493020000|2022-03-28 18:43:40|470.79|468.39|470.56|468.16|470.79|468.39|470.56|468.16|0
1648493030000|2022-03-28 18:43:50|470.79|468.39|470.1|467.7|470.79|468.39|470.1|467.7|0
1648493040000|2022-03-28 18:44:00|470.33|467.93|470.1|467.7|470.33|467.93|470.1|467.7|0
1648493060000|2022-03-28 18:44:20|469.64|467.24|469.64|467.24|469.64|467.24|469.64|467.24|0
1648493070000|2022-03-28 18:44:30|468.95|466.55|466.18|463.78|468.95|466.55|465.49|463.09|0
1648493080000|2022-03-28 18:44:40|466.64|464.24|466.64|464.24|467.1|464.7|466.64|464.24|0
1648493090000|2022-03-28 18:44:50|468.95|466.55|468.48|466.08|468.95|466.55|468.48|466.08|0
1648493100000|2022-03-28 18:45:00|468.95|466.55|466.87|464.47|468.95|466.55|466.87|464.47|0
1648493110000|2022-03-28 18:45:10|467.33|464.93|467.56|465.16|467.56|465.16|467.33|464.93|0
1648493120000|2022-03-28 18:45:20|467.79|465.39|467.79|465.39|467.79|465.39|467.56|465.16|0
1648493130000|2022-03-28 18:45:30|468.25|465.85|468.48|466.08|468.48|466.08|468.25|465.85|0
1648493140000|2022-03-28 18:45:40|468.25|465.85|467.79|465.39|468.25|465.85|467.79|465.39|0
1648493150000|2022-03-28 18:45:50|468.02|465.62|468.02|465.62|468.25|465.85|468.02|465.62|0
1648493160000|2022-03-28 18:46:00|467.79|465.39|468.48|466.08|468.48|466.08|467.79|465.39|0
1648493170000|2022-03-28 18:46:10|468.72|466.32|468.48|466.08|468.72|466.32|468.48|466.08|0
1648493190000|2022-03-28 18:46:30|468.72|466.32|468.95|466.55|468.95|466.55|468.72|466.32|0
1648493200000|2022-03-28 18:46:40|468.84|466.44|468.48|466.08|468.95|466.55|468.48|466.08|0
1648493210000|2022-03-28 18:46:50|468.25|465.85|467.79|465.39|468.25|465.85|467.79|465.39|0
1648493220000|2022-03-28 18:47:00|467.56|465.16|467.33|464.93|467.56|465.16|467.33|464.93|0
1648493230000|2022-03-28 18:47:10|467.1|464.7|467.1|464.7|467.1|464.7|467.1|464.7|0
1648493240000|2022-03-28 18:47:20|466.87|464.47|466.41|464.01|466.87|464.47|466.41|464.01|0
1648493250000|2022-03-28 18:47:30|466.64|464.24|467.22|464.82|467.22|464.82|466.64|464.24|0
1648493260000|2022-03-28 18:47:40|467.56|465.16|467.33|464.93|467.56|465.16|467.33|464.93|0
1648493270000|2022-03-28 18:47:50|466.87|464.47|467.1|464.7|467.1|464.7|466.87|464.47|0
1648493280000|2022-03-28 18:48:00|466.87|464.47|466.99|464.59|466.99|464.59|466.87|464.47|0
1648493290000|2022-03-28 18:48:10|466.87|464.47|466.64|464.24|466.87|464.47|466.64|464.24|0
1648493300000|2022-03-28 18:48:20|466.87|464.47|466.64|464.24|466.87|464.47|466.41|464.01|0
1648493310000|2022-03-28 18:48:30|466.87|464.47|466.87|464.47|466.87|464.47|466.64|464.24|0
1648493320000|2022-03-28 18:48:40|466.64|464.24|466.87|464.47|467.1|464.7|466.64|464.24|0
1648493330000|2022-03-28 18:48:50|466.99|464.59|466.64|464.24|466.99|464.59|466.64|464.24|0
1648493340000|2022-03-28 18:49:00|466.41|464.01|466.41|464.01|466.41|464.01|466.41|464.01|0
1648493350000|2022-03-28 18:49:10|466.64|464.24|466.64|464.24|466.64|464.24|466.41|464.01|0
1648493360000|2022-03-28 18:49:20|466.87|464.47|466.64|464.24|466.87|464.47|466.64|464.24|0
1648493370000|2022-03-28 18:49:30|466.41|464.01|466.64|464.24|466.64|464.24|466.41|464.01|0
1648493380000|2022-03-28 18:49:40|466.41|464.01|466.64|464.24|466.64|464.24|466.41|464.01|0
1648493390000|2022-03-28 18:49:50|466.87|464.47|466.87|464.47|467.1|464.7|466.87|464.47|0
1648493400000|2022-03-28 18:50:00|466.64|464.24|464.8|462.4|466.64|464.24|464.8|462.4|0
1648493410000|2022-03-28 18:50:10|464.33|461.93|464.64|462.24|464.64|462.24|464.33|461.93|0
1648493420000|2022-03-28 18:50:20|464.87|462.47|464.87|462.47|465.1|462.7|464.87|462.47|0
1648493430000|2022-03-28 18:50:30|465.1|462.7|464.64|462.24|465.1|462.7|464.64|462.24|0
1648493440000|2022-03-28 18:50:40|464.87|462.47|465.1|462.7|465.1|462.7|464.87|462.47|0
1648493450000|2022-03-28 18:50:50|464.99|462.59|464.17|461.77|464.99|462.59|464.17|461.77|0
1648493460000|2022-03-28 18:51:00|464.41|462.01|464.17|461.77|464.41|462.01|464.17|461.77|0
1648493470000|2022-03-28 18:51:10|464.41|462.01|464.41|462.01|464.41|462.01|464.17|461.77|0
1648493480000|2022-03-28 18:51:20|463.94|461.54|464.41|462.01|464.41|462.01|463.94|461.54|0
1648493490000|2022-03-28 18:51:30|464.17|461.77|463.71|461.31|464.17|461.77|463.71|461.31|0
1648493500000|2022-03-28 18:51:40|463.94|461.54|463.48|461.08|463.94|461.54|463.48|461.08|0
1648493510000|2022-03-28 18:51:50|463.02|460.62|463.02|460.62|463.02|460.62|462.79|460.39|0
1648493520000|2022-03-28 18:52:00|463.48|461.08|463.25|460.85|463.71|461.31|463.25|460.85|0
1648493530000|2022-03-28 18:52:10|463.02|460.62|463.02|460.62|463.25|460.85|463.02|460.62|0
1648493540000|2022-03-28 18:52:20|462.79|460.39|462.79|460.39|463.02|460.62|462.79|460.39|0
1648493550000|2022-03-28 18:52:30|462.56|460.16|462.79|460.39|462.79|460.39|462.56|460.16|0
1648493560000|2022-03-28 18:52:40|462.56|460.16|462.56|460.16|462.79|460.39|462.56|460.16|0
1648493570000|2022-03-28 18:52:50|462.79|460.39|463.02|460.62|463.02|460.62|462.79|460.39|0
1648493580000|2022-03-28 18:53:00|462.79|460.39|462.79|460.39|462.79|460.39|462.56|460.16|0
1648493590000|2022-03-28 18:53:10|462.56|460.16|462.33|459.93|462.56|460.16|462.33|459.93|0
1648493600000|2022-03-28 18:53:20|462.56|460.16|462.79|460.39|463.02|460.62|462.56|460.16|0
1648493610000|2022-03-28 18:53:30|463.02|460.62|463.02|460.62|463.02|460.62|462.79|460.39|0
1648493620000|2022-03-28 18:53:40|462.79|460.39|462.56|460.16|462.79|460.39|462.56|460.16|0
1648493640000|2022-03-28 18:54:00|462.79|460.39|462.91|460.51|462.91|460.51|462.79|460.39|0
1648493650000|2022-03-28 18:54:10|462.79|460.39|463.02|460.62|463.02|460.62|462.79|460.39|0
1648493660000|2022-03-28 18:54:20|462.79|460.39|462.79|460.39|462.79|460.39|462.56|460.16|0
1648493670000|2022-03-28 18:54:30|463.02|460.62|462.79|460.39|463.02|460.62|462.79|460.39|0
1648493680000|2022-03-28 18:54:40|463.02|460.62|462.56|460.16|463.02|460.62|462.56|460.16|0
1648493700000|2022-03-28 18:55:00|462.79|460.39|463.02|460.62|463.02|460.62|462.79|460.39|0
1648493720000|2022-03-28 18:55:20|462.56|460.16|462.56|460.16|462.56|460.16|462.56|460.16|0
1648493730000|2022-03-28 18:55:30|462.33|459.93|462.56|460.16|462.56|460.16|462.33|459.93|0
1648493740000|2022-03-28 18:55:40|462.33|459.93|461.64|459.24|462.33|459.93|461.64|459.24|0
1648493750000|2022-03-28 18:55:50|461.4|459|461.64|459.24|461.64|459.24|461.4|459|0
1648493760000|2022-03-28 18:56:00|461.4|459|461.4|459|461.4|459|461.4|459|0
1648493770000|2022-03-28 18:56:10|461.64|459.24|461.64|459.24|461.64|459.24|461.64|459.24|0
1648493780000|2022-03-28 18:56:20|461.4|459|461.64|459.24|461.64|459.24|461.4|459|0
1648493790000|2022-03-28 18:56:30|461.87|459.47|462.1|459.7|462.1|459.7|461.63|459.23|0
1648493800000|2022-03-28 18:56:40|461.63|459.23|461.87|459.47|462.1|459.7|461.63|459.23|0
1648493810000|2022-03-28 18:56:50|462.1|459.7|461.4|459|462.1|459.7|461.4|459|0
1648493820000|2022-03-28 18:57:00|461.63|459.23|461.63|459.23|461.63|459.23|461.63|459.23|0
1648493830000|2022-03-28 18:57:10|461.87|459.47|462.33|459.93|462.33|459.93|461.87|459.47|0
1648493840000|2022-03-28 18:57:20|462.22|459.82|461.17|458.77|462.22|459.82|461.17|458.77|0
1648493850000|2022-03-28 18:57:30|461.4|459|461.63|459.23|461.63|459.23|461.4|459|0
1648493860000|2022-03-28 18:57:40|461.4|459|461.4|459|461.63|459.23|461.4|459|0
1648493870000|2022-03-28 18:57:50|461.17|458.77|461.4|459|461.4|459|461.17|458.77|0
1648493880000|2022-03-28 18:58:00|460.94|458.54|460.02|457.62|461.17|458.77|459.56|457.16|0
1648493890000|2022-03-28 18:58:10|459.79|457.39|460.02|457.62|460.02|457.62|459.79|457.39|0
1648493900000|2022-03-28 18:58:20|460.25|457.85|460.25|457.85|460.48|458.08|460.02|457.62|0
1648493910000|2022-03-28 18:58:30|460.02|457.62|460.02|457.62|460.25|457.85|460.02|457.62|0
1648493920000|2022-03-28 18:58:40|459.79|457.39|459.79|457.39|459.79|457.39|459.79|457.39|0
1648493930000|2022-03-28 18:58:50|459.56|457.16|459.1|456.7|459.68|457.28|459.1|456.7|0
1648493940000|2022-03-28 18:59:00|458.87|456.47|458.64|456.24|459.1|456.7|458.64|456.24|0
1648493950000|2022-03-28 18:59:10|458.87|456.47|458.76|456.36|458.87|456.47|458.76|456.36|0
1648493960000|2022-03-28 18:59:20|458.87|456.47|458.87|456.47|458.87|456.47|458.41|456.01|0
1648493970000|2022-03-28 18:59:30|458.64|456.24|458.87|456.47|458.87|456.47|458.64|456.24|0
1648493980000|2022-03-28 18:59:40|458.76|456.36|458.87|456.47|458.87|456.47|458.64|456.24|0
1648493990000|2022-03-28 18:59:50|458.41|456.01|457.95|455.55|458.41|456.01|457.95|455.55|0
1648494000000|2022-03-28 19:00:00|457.72|455.32|457.95|455.55|458.18|455.78|457.72|455.32|0
1648494010000|2022-03-28 19:00:10|458.18|455.78|458.64|456.24|458.64|456.24|458.18|455.78|0
1648494020000|2022-03-28 19:00:20|458.87|456.47|459.1|456.7|459.33|456.93|458.87|456.47|0
1648494030000|2022-03-28 19:00:30|459.33|456.93|460.02|457.62|460.02|457.62|459.33|456.93|0
1648494040000|2022-03-28 19:00:40|459.79|457.39|460.48|458.08|460.48|458.08|459.79|457.39|0
1648494050000|2022-03-28 19:00:50|460.71|458.31|460.94|458.54|461.17|458.77|460.48|458.08|0
1648494060000|2022-03-28 19:01:00|461.17|458.77|460.94|458.54|461.17|458.77|460.94|458.54|0
1648494070000|2022-03-28 19:01:10|460.71|458.31|460.94|458.54|460.94|458.54|460.48|458.08|0
1648494080000|2022-03-28 19:01:20|460.48|458.08|460.71|458.31|460.71|458.31|460.48|458.08|0
1648494090000|2022-03-28 19:01:30|460.94|458.54|461.17|458.77|461.17|458.77|460.94|458.54|0
1648494100000|2022-03-28 19:01:40|461.4|459|461.4|459|461.63|459.23|461.17|458.77|0
1648494110000|2022-03-28 19:01:50|461.63|459.23|461.4|459|461.63|459.23|461.4|459|0
1648494120000|2022-03-28 19:02:00|461.63|459.23|461.4|459|461.63|459.23|461.4|459|0
1648494130000|2022-03-28 19:02:10|461.17|458.77|461.17|458.77|461.17|458.77|461.17|458.77|0
1648494140000|2022-03-28 19:02:20|461.4|459|461.4|459|461.4|459|461.4|459|0
1648494150000|2022-03-28 19:02:30|460.94|458.54|461.63|459.23|461.63|459.23|460.94|458.54|0
1648494160000|2022-03-28 19:02:40|461.4|459|460.94|458.54|461.4|459|460.94|458.54|0
1648494170000|2022-03-28 19:02:50|460.83|458.43|461.63|459.23|461.63|459.23|460.83|458.43|0
1648494180000|2022-03-28 19:03:00|461.86|459.46|462.22|459.82|462.33|459.93|461.86|459.46|0
1648494190000|2022-03-28 19:03:10|462.1|459.7|462.1|459.7|462.33|459.93|462.1|459.7|0
1648494200000|2022-03-28 19:03:20|461.63|459.23|462.33|459.93|462.33|459.93|461.63|459.23|0
1648494220000|2022-03-28 19:03:40|462.09|459.69|462.09|459.69|462.09|459.69|462.09|459.69|0
1648494230000|2022-03-28 19:03:50|461.86|459.46|462.09|459.69|462.09|459.69|461.86|459.46|0
1648494240000|2022-03-28 19:04:00|462.33|459.93|462.33|459.93|462.33|459.93|462.09|459.69|0
1648494250000|2022-03-28 19:04:10|462.09|459.69|462.09|459.69|462.09|459.69|461.98|459.58|0
1648494260000|2022-03-28 19:04:20|462.33|459.93|462.33|459.93|462.56|460.16|462.33|459.93|0
1648494270000|2022-03-28 19:04:30|462.09|459.69|461.86|459.46|462.21|459.81|461.86|459.46|0
1648494280000|2022-03-28 19:04:40|462.09|459.69|462.33|459.93|462.33|459.93|462.09|459.69|0
1648494290000|2022-03-28 19:04:50|462.56|460.16|462.09|459.69|462.56|460.16|462.09|459.69|0
1648494300000|2022-03-28 19:05:00|461.86|459.46|461.63|459.23|461.86|459.46|461.63|459.23|0
1648494310000|2022-03-28 19:05:10|461.86|459.46|462.09|459.69|462.09|459.69|461.63|459.23|0
1648494320000|2022-03-28 19:05:20|461.86|459.46|461.63|459.23|461.86|459.46|461.63|459.23|0
1648494330000|2022-03-28 19:05:30|461.86|459.46|462.33|459.93|462.33|459.93|461.86|459.46|0
1648494340000|2022-03-28 19:05:40|462.09|459.69|462.21|459.81|462.21|459.81|462.09|459.69|0
1648494350000|2022-03-28 19:05:50|462.33|459.93|461.63|459.23|462.33|459.93|461.63|459.23|0
1648494360000|2022-03-28 19:06:00|461.4|459|461.17|458.77|461.4|459|460.94|458.54|0
1648494370000|2022-03-28 19:06:10|461.29|458.89|462.09|459.69|462.09|459.69|461.29|458.89|0
1648494380000|2022-03-28 19:06:20|461.86|459.46|462.09|459.69|462.09|459.69|461.86|459.46|0
1648494390000|2022-03-28 19:06:30|461.86|459.46|462.33|459.93|462.33|459.93|461.86|459.46|0
1648494400000|2022-03-28 19:06:40|461.86|459.46|461.86|459.46|461.86|459.46|461.86|459.46|0
1648494410000|2022-03-28 19:06:50|462.09|459.69|461.63|459.23|462.09|459.69|461.63|459.23|0
1648494420000|2022-03-28 19:07:00|461.86|459.46|461.4|459|461.86|459.46|461.4|459|0
1648494430000|2022-03-28 19:07:10|461.63|459.23|461.4|459|461.63|459.23|461.17|458.77|0
1648494440000|2022-03-28 19:07:20|461.86|459.46|461.17|458.77|461.86|459.46|461.17|458.77|0
1648494450000|2022-03-28 19:07:30|461.29|458.89|461.29|458.89|461.4|459|461.29|458.89|0
1648494460000|2022-03-28 19:07:40|461.4|459|461.29|458.89|461.4|459|461.17|458.77|0
1648494470000|2022-03-28 19:07:50|461.4|459|461.4|459|461.4|459|461.29|458.89|0
1648494480000|2022-03-28 19:08:00|461.17|458.77|462.32|459.92|462.32|459.92|461.17|458.77|0
1648494490000|2022-03-28 19:08:10|462.09|459.69|461.86|459.46|462.09|459.69|461.86|459.46|0
1648494500000|2022-03-28 19:08:20|461.63|459.23|461.4|459|461.63|459.23|461.4|459|0
1648494510000|2022-03-28 19:08:30|460.94|458.54|460.94|458.54|461.17|458.77|460.94|458.54|0
1648494520000|2022-03-28 19:08:40|460.71|458.31|460.71|458.31|460.71|458.31|460.71|458.31|0
1648494530000|2022-03-28 19:08:50|460.94|458.54|460.94|458.54|460.94|458.54|460.94|458.54|0
1648494540000|2022-03-28 19:09:00|460.71|458.31|460.71|458.31|460.94|458.54|460.71|458.31|0
1648494550000|2022-03-28 19:09:10|460.6|458.2|460.6|458.2|460.6|458.2|460.6|458.2|0
1648494560000|2022-03-28 19:09:20|460.48|458.08|460.25|457.85|460.48|458.08|460.02|457.62|0
1648494570000|2022-03-28 19:09:30|460.02|457.62|460.02|457.62|460.02|457.62|460.02|457.62|0
1648494580000|2022-03-28 19:09:40|460.25|457.85|460.48|458.08|460.48|458.08|460.25|457.85|0
1648494590000|2022-03-28 19:09:50|460.94|458.54|460.94|458.54|460.94|458.54|460.94|458.54|0
1648494600000|2022-03-28 19:10:00|461.17|458.77|461.4|459|461.4|459|461.17|458.77|0
1648494610000|2022-03-28 19:10:10|461.17|458.77|460.94|458.54|461.17|458.77|460.94|458.54|0
1648494620000|2022-03-28 19:10:20|460.48|458.08|460.02|457.62|460.48|458.08|460.02|457.62|0
1648494630000|2022-03-28 19:10:30|459.79|457.39|459.79|457.39|459.79|457.39|459.79|457.39|0
1648494640000|2022-03-28 19:10:40|460.02|457.62|460.02|457.62|460.02|457.62|460.02|457.62|0
1648494650000|2022-03-28 19:10:50|459.79|457.39|459.79|457.39|460.02|457.62|459.79|457.39|0
1648494660000|2022-03-28 19:11:00|460.02|457.62|460.25|457.85|460.25|457.85|460.02|457.62|0
1648494670000|2022-03-28 19:11:10|460.02|457.62|459.56|457.16|460.02|457.62|459.56|457.16|0
1648494680000|2022-03-28 19:11:20|460.48|458.08|460.94|458.54|460.94|458.54|460.48|458.08|0
1648494690000|2022-03-28 19:11:30|461.17|458.77|461.17|458.77|461.17|458.77|461.17|458.77|0
1648494700000|2022-03-28 19:11:40|460.94|458.54|461.4|459|461.4|459|460.94|458.54|0
1648494710000|2022-03-28 19:11:50|461.29|458.89|461.29|458.89|461.29|458.89|461.29|458.89|0
1648494720000|2022-03-28 19:12:00|461.4|459|460.94|458.54|461.4|459|460.94|458.54|0
1648494730000|2022-03-28 19:12:10|460.71|458.31|461.17|458.77|461.17|458.77|460.71|458.31|0
1648494740000|2022-03-28 19:12:20|460.94|458.54|460.94|458.54|460.94|458.54|460.71|458.31|0
1648494750000|2022-03-28 19:12:30|461.17|458.77|460.71|458.31|461.17|458.77|460.71|458.31|0
1648494760000|2022-03-28 19:12:40|460.6|458.2|460.94|458.54|460.94|458.54|460.6|458.2|0
1648494770000|2022-03-28 19:12:50|461.17|458.77|461.4|459|461.4|459|461.17|458.77|0
1648494780000|2022-03-28 19:13:00|461.17|458.77|460.94|458.54|461.17|458.77|460.94|458.54|0
1648494790000|2022-03-28 19:13:10|460.71|458.31|460.94|458.54|460.94|458.54|460.71|458.31|0
1648494800000|2022-03-28 19:13:20|460.71|458.31|460.71|458.31|460.71|458.31|460.48|458.08|0
1648494810000|2022-03-28 19:13:30|460.48|458.08|460.94|458.54|460.94|458.54|460.48|458.08|0
1648494820000|2022-03-28 19:13:40|460.71|458.31|460.25|457.85|460.71|458.31|460.25|457.85|0
1648494830000|2022-03-28 19:13:50|460.02|457.62|460.02|457.62|460.02|457.62|459.79|457.39|0
1648494840000|2022-03-28 19:14:00|459.79|457.39|460.02|457.62|460.02|457.62|459.79|457.39|0
1648494850000|2022-03-28 19:14:10|459.79|457.39|459.56|457.16|459.79|457.39|459.56|457.16|0
1648494860000|2022-03-28 19:14:20|459.33|456.93|459.33|456.93|459.33|456.93|459.33|456.93|0
1648494870000|2022-03-28 19:14:30|459.1|456.7|459.1|456.7|459.1|456.7|459.1|456.7|0
1648494880000|2022-03-28 19:14:40|459.33|456.93|459.1|456.7|459.33|456.93|459.1|456.7|0
1648494890000|2022-03-28 19:14:50|459.33|456.93|459.33|456.93|459.33|456.93|458.87|456.47|0
1648494900000|2022-03-28 19:15:00|458.87|456.47|458.87|456.47|459.1|456.7|458.87|456.47|0
1648494910000|2022-03-28 19:15:10|459.1|456.7|458.64|456.24|459.1|456.7|458.41|456.01|0
1648494920000|2022-03-28 19:15:20|458.41|456.01|458.64|456.24|458.64|456.24|458.18|455.78|0
1648494930000|2022-03-28 19:15:30|459.1|456.7|458.64|456.24|459.33|456.93|458.64|456.24|0
1648494940000|2022-03-28 19:15:40|458.87|456.47|459.33|456.93|459.33|456.93|458.87|456.47|0
1648494950000|2022-03-28 19:15:50|459.56|457.16|459.79|457.39|459.79|457.39|459.56|457.16|0
1648494960000|2022-03-28 19:16:00|459.56|457.16|459.1|456.7|459.56|457.16|459.1|456.7|0
1648494970000|2022-03-28 19:16:10|458.64|456.24|459.1|456.7|459.1|456.7|458.64|456.24|0
1648494980000|2022-03-28 19:16:20|458.87|456.47|458.87|456.47|458.87|456.47|458.64|456.24|0
1648494990000|2022-03-28 19:16:30|459.1|456.7|459.1|456.7|459.1|456.7|458.87|456.47|0
1648495000000|2022-03-28 19:16:40|459.22|456.82|459.33|456.93|459.33|456.93|459.1|456.7|0
1648495010000|2022-03-28 19:16:50|459.56|457.16|459.1|456.7|459.56|457.16|459.1|456.7|0
1648495020000|2022-03-28 19:17:00|459.33|456.93|459.1|456.7|459.33|456.93|459.1|456.7|0
1648495030000|2022-03-28 19:17:10|458.87|456.47|459.22|456.82|459.22|456.82|458.64|456.24|0
1648495040000|2022-03-28 19:17:20|459.56|457.16|459.56|457.16|459.79|457.39|459.56|457.16|0
1648495050000|2022-03-28 19:17:30|459.33|456.93|459.22|456.82|459.33|456.93|459.1|456.7|0
1648495060000|2022-03-28 19:17:40|459.1|456.7|458.87|456.47|459.1|456.7|458.87|456.47|0
1648495070000|2022-03-28 19:17:50|459.1|456.7|459.33|456.93|459.33|456.93|459.1|456.7|0
1648495080000|2022-03-28 19:18:00|459.56|457.16|459.56|457.16|459.79|457.39|459.56|457.16|0
1648495090000|2022-03-28 19:18:10|459.68|457.28|459.79|457.39|460.02|457.62|459.68|457.28|0
1648495100000|2022-03-28 19:18:20|459.56|457.16|459.56|457.16|459.56|457.16|459.56|457.16|0
1648495110000|2022-03-28 19:18:30|459.79|457.39|459.56|457.16|459.79|457.39|459.56|457.16|0
1648495120000|2022-03-28 19:18:40|459.33|456.93|459.56|457.16|459.56|457.16|459.33|456.93|0
1648495130000|2022-03-28 19:18:50|459.79|457.39|459.79|457.39|459.79|457.39|459.79|457.39|0
1648495140000|2022-03-28 19:19:00|459.56|457.16|459.33|456.93|459.56|457.16|459.33|456.93|0
1648495150000|2022-03-28 19:19:10|460.02|457.62|460.25|457.85|460.25|457.85|460.02|457.62|0
1648495160000|2022-03-28 19:19:20|460.48|458.08|460.71|458.31|460.71|458.31|460.37|457.97|0
1648495170000|2022-03-28 19:19:30|460.25|457.85|460.94|458.54|460.94|458.54|460.25|457.85|0
1648495180000|2022-03-28 19:19:40|460.71|458.31|460.94|458.54|460.94|458.54|460.71|458.31|0
1648495190000|2022-03-28 19:19:50|460.71|458.31|461.06|458.66|461.06|458.66|460.71|458.31|0
1648495200000|2022-03-28 19:20:00|461.17|458.77|460.94|458.54|461.17|458.77|460.94|458.54|0
1648495210000|2022-03-28 19:20:10|461.17|458.77|460.37|457.97|461.17|458.77|460.37|457.97|0
1648495220000|2022-03-28 19:20:20|460.25|457.85|460.25|457.85|460.25|457.85|460.02|457.62|0
1648495230000|2022-03-28 19:20:30|460.48|458.08|460.25|457.85|460.48|458.08|460.02|457.62|0
1648495240000|2022-03-28 19:20:40|460.02|457.62|459.79|457.39|460.02|457.62|459.79|457.39|0
1648495250000|2022-03-28 19:20:50|459.56|457.16|460.02|457.62|460.02|457.62|459.56|457.16|0
1648495260000|2022-03-28 19:21:00|459.79|457.39|459.56|457.16|459.79|457.39|459.33|456.93|0
1648495270000|2022-03-28 19:21:10|459.79|457.39|459.33|456.93|459.79|457.39|459.1|456.7|0
1648495280000|2022-03-28 19:21:20|459.1|456.7|459.33|456.93|459.33|456.93|459.1|456.7|0
1648495290000|2022-03-28 19:21:30|458.87|456.47|458.64|456.24|458.87|456.47|458.64|456.24|0
1648495300000|2022-03-28 19:21:40|458.17|455.77|457.94|455.54|458.17|455.77|457.94|455.54|0
1648495310000|2022-03-28 19:21:50|458.4|456|458.4|456|458.63|456.23|458.4|456|0
1648495320000|2022-03-28 19:22:00|458.63|456.23|459.1|456.7|459.1|456.7|458.63|456.23|0
1648495330000|2022-03-28 19:22:10|458.87|456.47|459.1|456.7|459.1|456.7|458.87|456.47|0
1648495340000|2022-03-28 19:22:20|458.98|456.58|458.87|456.47|458.98|456.58|458.87|456.47|0
1648495350000|2022-03-28 19:22:30|458.63|456.23|458.4|456|458.63|456.23|458.4|456|0
1648495360000|2022-03-28 19:22:40|458.63|456.23|458.4|456|458.87|456.47|458.4|456|0
1648495370000|2022-03-28 19:22:50|458.17|455.77|457.71|455.31|458.17|455.77|457.71|455.31|0
1648495380000|2022-03-28 19:23:00|457.94|455.54|457.71|455.31|457.94|455.54|457.71|455.31|0
1648495390000|2022-03-28 19:23:10|457.94|455.54|457.48|455.08|457.94|455.54|457.48|455.08|0
1648495400000|2022-03-28 19:23:20|457.71|455.31|457.48|455.08|457.71|455.31|457.48|455.08|0
1648495410000|2022-03-28 19:23:30|457.71|455.31|457.71|455.31|457.71|455.31|457.71|455.31|0
1648495420000|2022-03-28 19:23:40|457.25|454.85|457.02|454.62|457.25|454.85|457.02|454.62|0
1648495430000|2022-03-28 19:23:50|456.79|454.39|456.33|453.93|456.79|454.39|456.33|453.93|0
1648495440000|2022-03-28 19:24:00|456.22|453.82|456.56|454.16|456.79|454.39|456.1|453.7|0
1648495450000|2022-03-28 19:24:10|456.79|454.39|456.79|454.39|457.02|454.62|456.79|454.39|0
1648495460000|2022-03-28 19:24:20|456.91|454.51|457.25|454.85|457.25|454.85|456.91|454.51|0
1648495470000|2022-03-28 19:24:30|457.71|455.31|457.71|455.31|458.17|455.77|457.71|455.31|0
1648495480000|2022-03-28 19:24:40|457.25|454.85|456.68|454.28|457.25|454.85|456.56|454.16|0
1648495490000|2022-03-28 19:24:50|456.56|454.16|456.56|454.16|456.56|454.16|456.33|453.93|0
1648495500000|2022-03-28 19:25:00|456.91|454.51|457.25|454.85|457.48|455.08|456.91|454.51|0
1648495520000|2022-03-28 19:25:20|457.02|454.62|456.79|454.39|457.02|454.62|456.79|454.39|0
1648495530000|2022-03-28 19:25:30|456.91|454.51|456.79|454.39|456.91|454.51|456.79|454.39|0
1648495540000|2022-03-28 19:25:40|456.56|454.16|456.68|454.28|456.68|454.28|456.56|454.16|0
1648495550000|2022-03-28 19:25:50|456.56|454.16|456.56|454.16|456.56|454.16|456.33|453.93|0
1648495560000|2022-03-28 19:26:00|456.79|454.39|456.33|453.93|456.79|454.39|456.33|453.93|0
1648495570000|2022-03-28 19:26:10|456.56|454.16|456.79|454.39|456.79|454.39|456.56|454.16|0
1648495580000|2022-03-28 19:26:20|456.56|454.16|457.02|454.62|457.02|454.62|456.56|454.16|0
1648495590000|2022-03-28 19:26:30|457.25|454.85|457.02|454.62|457.25|454.85|457.02|454.62|0
1648495600000|2022-03-28 19:26:40|456.79|454.39|456.68|454.28|456.79|454.39|456.56|454.16|0
1648495610000|2022-03-28 19:26:50|456.56|454.16|456.79|454.39|457.02|454.62|456.56|454.16|0
1648495620000|2022-03-28 19:27:00|456.56|454.16|456.56|454.16|456.79|454.39|456.56|454.16|0
1648495630000|2022-03-28 19:27:10|456.79|454.39|456.79|454.39|456.79|454.39|456.56|454.16|0
1648495640000|2022-03-28 19:27:20|457.25|454.85|457.25|454.85|457.48|455.08|457.25|454.85|0
1648495650000|2022-03-28 19:27:30|456.79|454.39|456.68|454.28|456.79|454.39|456.56|454.16|0
1648495660000|2022-03-28 19:27:40|456.56|454.16|456.68|454.28|456.79|454.39|456.56|454.16|0
1648495670000|2022-03-28 19:27:50|456.79|454.39|457.25|454.85|457.25|454.85|456.79|454.39|0
1648495680000|2022-03-28 19:28:00|457.48|455.08|457.14|454.74|457.48|455.08|456.91|454.51|0
1648495690000|2022-03-28 19:28:10|457.25|454.85|457.02|454.62|457.25|454.85|457.02|454.62|0
1648495700000|2022-03-28 19:28:20|456.91|454.51|457.25|454.85|457.25|454.85|456.91|454.51|0
1648495710000|2022-03-28 19:28:30|457.02|454.62|457.71|455.31|457.71|455.31|457.02|454.62|0
1648495720000|2022-03-28 19:28:40|457.48|455.08|457.48|455.08|457.48|455.08|457.25|454.85|0
1648495730000|2022-03-28 19:28:50|457.37|454.97|457.48|455.08|457.71|455.31|457.37|454.97|0
1648495740000|2022-03-28 19:29:00|457.71|455.31|457.94|455.54|457.94|455.54|457.71|455.31|0
1648495750000|2022-03-28 19:29:10|458.17|455.77|457.94|455.54|458.17|455.77|457.94|455.54|0
1648495760000|2022-03-28 19:29:20|457.71|455.31|457.37|454.97|457.71|455.31|457.37|454.97|0
1648495770000|2022-03-28 19:29:30|457.48|455.08|457.48|455.08|457.48|455.08|457.25|454.85|0
1648495780000|2022-03-28 19:29:40|457.25|454.85|456.79|454.39|457.25|454.85|456.79|454.39|0
1648495790000|2022-03-28 19:29:50|456.91|454.51|457.02|454.62|457.02|454.62|456.79|454.39|0
1648495800000|2022-03-28 19:30:00|456.79|454.39|457.02|454.62|457.25|454.85|456.79|454.39|0
1648495810000|2022-03-28 19:30:10|456.79|454.39|457.02|454.62|457.25|454.85|456.79|454.39|0
1648495820000|2022-03-28 19:30:20|457.48|455.08|457.48|455.08|457.6|455.2|457.48|455.08|0
1648495830000|2022-03-28 19:30:30|457.25|454.85|457.48|455.08|457.48|455.08|457.25|454.85|0
1648495840000|2022-03-28 19:30:40|457.71|455.31|457.48|455.08|457.71|455.31|457.25|454.85|0
1648495850000|2022-03-28 19:30:50|457.25|454.85|457.25|454.85|457.25|454.85|457.25|454.85|0
1648495860000|2022-03-28 19:31:00|457.02|454.62|456.56|454.16|457.02|454.62|456.56|454.16|0
1648495870000|2022-03-28 19:31:10|456.33|453.93|456.33|453.93|456.56|454.16|456.33|453.93|0
1648495880000|2022-03-28 19:31:20|456.1|453.7|456.1|453.7|456.1|453.7|456.1|453.7|0
1648495890000|2022-03-28 19:31:30|456.33|453.93|455.64|453.24|456.33|453.93|455.64|453.24|0
1648495900000|2022-03-28 19:31:40|455.41|453.01|455.41|453.01|455.41|453.01|455.41|453.01|0
1648495910000|2022-03-28 19:31:50|455.64|453.24|455.41|453.01|455.64|453.24|455.41|453.01|0
1648495920000|2022-03-28 19:32:00|455.18|452.78|454.95|452.55|455.18|452.78|454.95|452.55|0
1648495930000|2022-03-28 19:32:10|455.18|452.78|455.64|453.24|455.64|453.24|455.18|452.78|0
1648495940000|2022-03-28 19:32:20|455.87|453.47|455.41|453.01|455.87|453.47|455.41|453.01|0
1648495950000|2022-03-28 19:32:30|455.18|452.78|454.49|452.09|455.18|452.78|454.49|452.09|0
1648495960000|2022-03-28 19:32:40|454.95|452.55|454.95|452.55|454.95|452.55|454.72|452.32|0
1648495970000|2022-03-28 19:32:50|455.41|453.01|455.18|452.78|455.41|453.01|455.18|452.78|0
1648495980000|2022-03-28 19:33:00|455.41|453.01|456.1|453.7|456.1|453.7|455.41|453.01|0
1648495990000|2022-03-28 19:33:10|456.33|453.93|455.64|453.24|456.33|453.93|455.64|453.24|0
1648496000000|2022-03-28 19:33:20|455.41|453.01|455.41|453.01|455.41|453.01|455.41|453.01|0
1648496010000|2022-03-28 19:33:30|454.49|452.09|455.18|452.78|455.18|452.78|454.49|452.09|0
1648496020000|2022-03-28 19:33:40|455.41|453.01|454.95|452.55|455.41|453.01|454.95|452.55|0
1648496030000|2022-03-28 19:33:50|454.72|452.32|454.84|452.44|454.84|452.44|454.72|452.32|0
1648496040000|2022-03-28 19:34:00|454.95|452.55|454.72|452.32|455.18|452.78|454.72|452.32|0
1648496050000|2022-03-28 19:34:10|454.49|452.09|454.49|452.09|454.49|452.09|454.49|452.09|0
1648496060000|2022-03-28 19:34:20|454.72|452.32|454.49|452.09|454.72|452.32|454.49|452.09|0
1648496070000|2022-03-28 19:34:30|454.26|451.86|453.58|451.18|454.26|451.86|453.58|451.18|0
1648496080000|2022-03-28 19:34:40|453.35|450.95|453.58|451.18|453.58|451.18|453.35|450.95|0
1648496090000|2022-03-28 19:34:50|453.81|451.41|453.81|451.41|453.81|451.41|453.81|451.41|0
1648496100000|2022-03-28 19:35:00|453.8|451.4|454.03|451.63|454.03|451.63|453.35|450.95|0
1648496110000|2022-03-28 19:35:10|453.8|451.4|453.8|451.4|453.92|451.52|453.8|451.4|0
1648496120000|2022-03-28 19:35:20|454.03|451.63|454.72|452.32|454.72|452.32|454.03|451.63|0
1648496130000|2022-03-28 19:35:30|454.95|452.55|454.95|452.55|455.18|452.78|454.95|452.55|0
1648496140000|2022-03-28 19:35:40|455.18|452.78|455.07|452.67|455.18|452.78|454.72|452.32|0
1648496150000|2022-03-28 19:35:50|455.41|453.01|455.18|452.78|455.41|453.01|455.18|452.78|0
1648496160000|2022-03-28 19:36:00|454.95|452.55|455.18|452.78|455.41|453.01|454.95|452.55|0
1648496170000|2022-03-28 19:36:10|455.41|453.01|454.95|452.55|455.41|453.01|454.95|452.55|0
1648496180000|2022-03-28 19:36:20|455.18|452.78|454.95|452.55|455.18|452.78|454.95|452.55|0
1648496190000|2022-03-28 19:36:30|455.18|452.78|454.72|452.32|455.18|452.78|454.72|452.32|0
1648496200000|2022-03-28 19:36:40|455.18|452.78|455.18|452.78|455.18|452.78|455.18|452.78|0
1648496210000|2022-03-28 19:36:50|455.41|453.01|456.1|453.7|456.1|453.7|455.41|453.01|0
1648496220000|2022-03-28 19:37:00|455.87|453.47|455.64|453.24|456.1|453.7|455.64|453.24|0
1648496230000|2022-03-28 19:37:10|455.41|453.01|454.95|452.55|455.41|453.01|454.95|452.55|0
1648496240000|2022-03-28 19:37:20|454.72|452.32|454.95|452.55|455.18|452.78|454.72|452.32|0
1648496250000|2022-03-28 19:37:30|455.18|452.78|454.95|452.55|455.18|452.78|454.95|452.55|0
1648496270000|2022-03-28 19:37:50|455.18|452.78|454.95|452.55|455.18|452.78|454.95|452.55|0
1648496280000|2022-03-28 19:38:00|454.72|452.32|454.49|452.09|454.72|452.32|454.49|452.09|0
1648496290000|2022-03-28 19:38:10|454.26|451.86|454.03|451.63|454.26|451.86|454.03|451.63|0
1648496300000|2022-03-28 19:38:20|454.26|451.86|454.49|452.09|454.49|452.09|454.26|451.86|0
1648496310000|2022-03-28 19:38:30|454.72|452.32|454.95|452.55|454.95|452.55|454.72|452.32|0
1648496320000|2022-03-28 19:38:40|455.18|452.78|455.64|453.24|455.64|453.24|455.18|452.78|0
1648496330000|2022-03-28 19:38:50|455.53|453.13|455.76|453.36|455.76|453.36|455.53|453.13|0
1648496340000|2022-03-28 19:39:00|456.1|453.7|456.1|453.7|456.33|453.93|456.1|453.7|0
1648496350000|2022-03-28 19:39:10|455.87|453.47|456.1|453.7|456.33|453.93|455.87|453.47|0
1648496360000|2022-03-28 19:39:20|456.33|453.93|456.33|453.93|456.56|454.16|456.33|453.93|0
1648496370000|2022-03-28 19:39:30|456.56|454.16|457.02|454.62|457.02|454.62|456.56|454.16|0
1648496380000|2022-03-28 19:39:40|456.79|454.39|457.25|454.85|457.25|454.85|456.79|454.39|0
1648496390000|2022-03-28 19:39:50|456.79|454.39|456.79|454.39|457.02|454.62|456.79|454.39|0
1648496400000|2022-03-28 19:40:00|457.02|454.62|457.02|454.62|457.02|454.62|456.68|454.28|0
1648496410000|2022-03-28 19:40:10|456.79|454.39|457.25|454.85|457.25|454.85|456.79|454.39|0
1648496420000|2022-03-28 19:40:20|457.02|454.62|457.02|454.62|457.02|454.62|457.02|454.62|0
1648496430000|2022-03-28 19:40:30|456.79|454.39|457.25|454.85|457.48|455.08|456.79|454.39|0
1648496450000|2022-03-28 19:40:50|457.48|455.08|457.48|455.08|457.48|455.08|457.25|454.85|0
1648496460000|2022-03-28 19:41:00|457.71|455.31|457.94|455.54|457.94|455.54|457.71|455.31|0
1648496470000|2022-03-28 19:41:10|457.71|455.31|457.48|455.08|457.71|455.31|457.48|455.08|0
1648496480000|2022-03-28 19:41:20|457.25|454.85|456.56|454.16|457.25|454.85|456.56|454.16|0
1648496490000|2022-03-28 19:41:30|456.79|454.39|456.79|454.39|457.02|454.62|456.68|454.28|0
1648496500000|2022-03-28 19:41:40|456.56|454.16|456.33|453.93|456.56|454.16|456.33|453.93|0
1648496510000|2022-03-28 19:41:50|456.56|454.16|456.33|453.93|456.56|454.16|456.33|453.93|0
1648496520000|2022-03-28 19:42:00|456.56|454.16|456.1|453.7|456.56|454.16|456.1|453.7|0
1648496530000|2022-03-28 19:42:10|455.64|453.24|455.41|453.01|455.64|453.24|455.41|453.01|0
1648496540000|2022-03-28 19:42:20|455.64|453.24|454.95|452.55|455.64|453.24|454.72|452.32|0
1648496550000|2022-03-28 19:42:30|454.72|452.32|454.72|452.32|454.84|452.44|454.72|452.32|0
1648496560000|2022-03-28 19:42:40|454.49|452.09|454.49|452.09|454.95|452.55|454.49|452.09|0
1648496570000|2022-03-28 19:42:50|454.26|451.86|454.03|451.63|454.26|451.86|454.03|451.63|0
1648496580000|2022-03-28 19:43:00|454.26|451.86|454.03|451.63|454.26|451.86|454.03|451.63|0
1648496590000|2022-03-28 19:43:10|453.8|451.4|454.26|451.86|454.26|451.86|453.8|451.4|0
1648496600000|2022-03-28 19:43:20|454.49|452.09|454.49|452.09|454.49|452.09|454.49|452.09|0
1648496610000|2022-03-28 19:43:30|454.72|452.32|454.72|452.32|454.72|452.32|454.49|452.09|0
1648496620000|2022-03-28 19:43:40|454.49|452.09|454.03|451.63|454.49|452.09|454.03|451.63|0
1648496630000|2022-03-28 19:43:50|454.26|451.86|453.8|451.4|454.26|451.86|453.57|451.17|0
1648496640000|2022-03-28 19:44:00|453.57|451.17|453.57|451.17|453.57|451.17|453.11|450.71|0
1648496650000|2022-03-28 19:44:10|453.8|451.4|454.72|452.32|454.72|452.32|453.8|451.4|0
1648496660000|2022-03-28 19:44:20|454.95|452.55|454.03|451.63|454.95|452.55|454.03|451.63|0
1648496670000|2022-03-28 19:44:30|453.8|451.4|453.8|451.4|453.8|451.4|453.34|450.94|0
1648496680000|2022-03-28 19:44:40|453.57|451.17|453.8|451.4|453.8|451.4|453.57|451.17|0
1648496690000|2022-03-28 19:44:50|453.34|450.94|453.34|450.94|453.34|450.94|453.34|450.94|0
1648496700000|2022-03-28 19:45:00|453.8|451.4|453.34|450.94|453.8|451.4|453.34|450.94|0
1648496710000|2022-03-28 19:45:10|453.57|451.17|453.57|451.17|453.57|451.17|453.57|451.17|0
1648496720000|2022-03-28 19:45:20|453.8|451.4|453.57|451.17|453.8|451.4|453.11|450.71|0
1648496730000|2022-03-28 19:45:30|453.34|450.94|453.34|450.94|453.34|450.94|453.11|450.71|0
1648496740000|2022-03-28 19:45:40|453.57|451.17|453.57|451.17|453.57|451.17|453.57|451.17|0
1648496750000|2022-03-28 19:45:50|454.03|451.63|454.03|451.63|454.03|451.63|453.92|451.52|0
1648496760000|2022-03-28 19:46:00|454.72|452.32|454.95|452.55|454.95|452.55|454.49|452.09|0
1648496770000|2022-03-28 19:46:10|454.72|452.32|454.72|452.32|454.95|452.55|454.72|452.32|0
1648496780000|2022-03-28 19:46:20|454.49|452.09|454.49|452.09|454.49|452.09|454.49|452.09|0
1648496790000|2022-03-28 19:46:30|454.03|451.63|453.57|451.17|454.03|451.63|453.57|451.17|0
1648496800000|2022-03-28 19:46:40|453.34|450.94|453.34|450.94|453.34|450.94|453.11|450.71|0
1648496810000|2022-03-28 19:46:50|452.88|450.48|452.43|450.03|452.88|450.48|452.43|450.03|0
1648496820000|2022-03-28 19:47:00|452.66|450.26|452.43|450.03|452.66|450.26|452.43|450.03|0
1648496830000|2022-03-28 19:47:10|452.2|449.8|452.43|450.03|452.43|450.03|452.2|449.8|0
1648496840000|2022-03-28 19:47:20|452.2|449.8|451.74|449.34|452.2|449.8|451.74|449.34|0
1648496850000|2022-03-28 19:47:30|451.97|449.57|452.43|450.03|452.43|450.03|451.97|449.57|0
1648496860000|2022-03-28 19:47:40|452.2|449.8|452.2|449.8|452.43|450.03|452.2|449.8|0
1648496870000|2022-03-28 19:47:50|451.97|449.57|451.97|449.57|451.97|449.57|451.97|449.57|0
1648496880000|2022-03-28 19:48:00|451.74|449.34|451.28|448.88|451.74|449.34|451.28|448.88|0
1648496890000|2022-03-28 19:48:10|451.51|449.11|451.74|449.34|451.74|449.34|451.51|449.11|0
1648496900000|2022-03-28 19:48:20|451.28|448.88|451.05|448.65|451.51|449.11|451.05|448.65|0
1648496910000|2022-03-28 19:48:30|450.82|448.42|450.82|448.42|450.82|448.42|450.82|448.42|0
1648496920000|2022-03-28 19:48:40|450.59|448.19|451.28|448.88|451.28|448.88|450.59|448.19|0
1648496930000|2022-03-28 19:48:50|451.05|448.65|451.74|449.34|451.74|449.34|451.05|448.65|0
1648496940000|2022-03-28 19:49:00|451.28|448.88|451.51|449.11|451.86|449.46|451.28|448.88|0
1648496950000|2022-03-28 19:49:10|451.74|449.34|451.74|449.34|451.74|449.34|451.74|449.34|0
1648496960000|2022-03-28 19:49:20|451.97|449.57|451.51|449.11|451.97|449.57|451.51|449.11|0
1648496970000|2022-03-28 19:49:30|451.28|448.88|451.28|448.88|451.28|448.88|451.05|448.65|0
1648496980000|2022-03-28 19:49:40|451.51|449.11|450.82|448.42|451.51|449.11|450.82|448.42|0
1648496990000|2022-03-28 19:49:50|451.05|448.65|450.13|447.73|451.05|448.65|450.13|447.73|0
1648497000000|2022-03-28 19:50:00|454.72|452.32|452.88|450.48|454.72|452.32|452.88|450.48|0
1648497010000|2022-03-28 19:50:10|454.26|451.86|455.99|453.59|455.99|453.59|454.26|451.86|0
1648497020000|2022-03-28 19:50:20|455.64|453.24|455.87|453.47|455.87|453.47|455.41|453.01|0
1648497030000|2022-03-28 19:50:30|456.1|453.7|455.18|452.78|456.1|453.7|455.18|452.78|0
1648497040000|2022-03-28 19:50:40|455.41|453.01|454.93|452.53|455.64|453.24|454.93|452.53|0
1648497050000|2022-03-28 19:50:50|454.7|452.3|454.93|452.53|454.93|452.53|454.7|452.3|0
1648497060000|2022-03-28 19:51:00|455.39|452.99|455.39|452.99|455.39|452.99|455.16|452.76|0
1648497070000|2022-03-28 19:51:10|455.62|453.22|454.47|452.07|455.62|453.22|454.24|451.84|0
1648497080000|2022-03-28 19:51:20|454.01|451.61|454.24|451.84|454.24|451.84|454.01|451.61|0
1648497090000|2022-03-28 19:51:30|454.47|452.07|455.39|452.99|455.39|452.99|454.47|452.07|0
1648497100000|2022-03-28 19:51:40|454.93|452.53|454.7|452.3|455.16|452.76|454.7|452.3|0
1648497110000|2022-03-28 19:51:50|454.82|452.42|455.39|452.99|455.39|452.99|454.82|452.42|0
1648497120000|2022-03-28 19:52:00|455.16|452.76|455.62|453.22|455.62|453.22|455.16|452.76|0
1648497130000|2022-03-28 19:52:10|454.93|452.53|455.16|452.76|455.62|453.22|454.93|452.53|0
1648497140000|2022-03-28 19:52:20|455.39|452.99|455.62|453.22|455.62|453.22|455.39|452.99|0
1648497150000|2022-03-28 19:52:30|455.39|452.99|455.39|452.99|455.62|453.22|455.39|452.99|0
1648497160000|2022-03-28 19:52:40|455.62|453.22|455.16|452.76|455.62|453.22|455.16|452.76|0
1648497170000|2022-03-28 19:52:50|456.55|454.15|456.55|454.15|457.24|454.84|456.55|454.15|0
1648497180000|2022-03-28 19:53:00|456.08|453.68|456.55|454.15|456.55|454.15|456.08|453.68|0
1648497190000|2022-03-28 19:53:10|455.97|453.57|455.62|453.22|455.97|453.57|455.62|453.22|0
1648497200000|2022-03-28 19:53:20|455.39|452.99|455.62|453.22|455.62|453.22|455.39|452.99|0
1648497210000|2022-03-28 19:53:30|455.39|452.99|455.16|452.76|455.62|453.22|455.16|452.76|0
1648497220000|2022-03-28 19:53:40|453.77|451.37|454.47|452.07|454.47|452.07|453.77|451.37|0
1648497230000|2022-03-28 19:53:50|454.24|451.84|453.54|451.14|454.24|451.84|453.54|451.14|0
1648497240000|2022-03-28 19:54:00|452.85|450.45|453.31|450.91|453.31|450.91|452.85|450.45|0
1648497250000|2022-03-28 19:54:10|452.62|450.22|452.16|449.76|453.08|450.68|452.16|449.76|0
1648497260000|2022-03-28 19:54:20|451.93|449.53|452.16|449.76|452.16|449.76|451.93|449.53|0
1648497270000|2022-03-28 19:54:30|451.7|449.3|452.85|450.45|452.85|450.45|451.7|449.3|0
1648497280000|2022-03-28 19:54:40|451.01|448.61|452.39|449.99|452.39|449.99|451.01|448.61|0
1648497290000|2022-03-28 19:54:50|452.16|449.76|450.54|448.14|452.16|449.76|450.54|448.14|0
1648497300000|2022-03-28 19:55:00|450.78|448.38|452.16|449.76|452.16|449.76|450.78|448.38|0
1648497310000|2022-03-28 19:55:10|451.47|449.07|452.16|449.76|452.16|449.76|451.01|448.61|0
1648497320000|2022-03-28 19:55:20|451.93|449.53|451.47|449.07|451.93|449.53|451.47|449.07|0
1648497330000|2022-03-28 19:55:30|451.7|449.3|451.7|449.3|451.7|449.3|451.7|449.3|0
1648497340000|2022-03-28 19:55:40|451.93|449.53|451.7|449.3|452.16|449.76|451.7|449.3|0
1648497350000|2022-03-28 19:55:50|451.93|449.53|451.24|448.84|451.93|449.53|451.24|448.84|0
1648497360000|2022-03-28 19:56:00|451.01|448.61|450.77|448.37|451.01|448.61|450.31|447.91|0
1648497370000|2022-03-28 19:56:10|451.47|449.07|451.47|449.07|451.47|449.07|451.24|448.84|0
1648497380000|2022-03-28 19:56:20|450.77|448.37|450.54|448.14|450.77|448.37|450.54|448.14|0
1648497390000|2022-03-28 19:56:30|450.77|448.37|450.54|448.14|450.77|448.37|450.54|448.14|0
1648497400000|2022-03-28 19:56:40|450.31|447.91|450.08|447.68|450.31|447.91|450.08|447.68|0
1648497410000|2022-03-28 19:56:50|449.85|447.45|449.16|446.76|449.85|447.45|449.16|446.76|0
1648497420000|2022-03-28 19:57:00|448.93|446.53|448.93|446.53|449.16|446.76|448.93|446.53|0
1648497430000|2022-03-28 19:57:10|448.7|446.3|448.7|446.3|448.93|446.53|448.7|446.3|0
1648497440000|2022-03-28 19:57:20|447.32|444.92|447.32|444.92|447.32|444.92|447.32|444.92|0
1648497460000|2022-03-28 19:57:40|447.78|445.38|447.55|445.15|447.78|445.38|447.55|445.15|0
1648497470000|2022-03-28 19:57:50|447.32|444.92|446.63|444.23|447.32|444.92|446.63|444.23|0
1648497480000|2022-03-28 19:58:00|446.86|444.46|446.86|444.46|446.86|444.46|446.63|444.23|0
1648497490000|2022-03-28 19:58:10|446.63|444.23|446.63|444.23|447.32|444.92|446.63|444.23|0
1648497500000|2022-03-28 19:58:20|446.86|444.46|446.63|444.23|447.09|444.69|446.63|444.23|0
1648497510000|2022-03-28 19:58:30|446.4|444|446.17|443.77|446.63|444.23|446.17|443.77|0
1648497520000|2022-03-28 19:58:40|446.29|443.89|446.17|443.77|446.4|444|446.17|443.77|0
1648497530000|2022-03-28 19:58:50|446.4|444|445.94|443.54|446.4|444|445.94|443.54|0
1648497540000|2022-03-28 19:59:00|445.71|443.31|445.25|442.85|445.71|443.31|445.25|442.85|0
1648497550000|2022-03-28 19:59:10|445.48|443.08|445.25|442.85|445.48|443.08|445.25|442.85|0
1648497560000|2022-03-28 19:59:20|445.02|442.62|444.56|442.16|445.02|442.62|444.56|442.16|0
1648497570000|2022-03-28 19:59:30|444.79|442.39|443.87|441.47|444.79|442.39|443.87|441.47|0
1648497580000|2022-03-28 19:59:40|443.65|441.25|443.65|441.25|443.65|441.25|443.19|440.79|0
1648497590000|2022-03-28 19:59:50|442.96|440.56|443.19|440.79|443.87|441.47|442.96|440.56|0
1648497600000|2022-03-28 20:00:00|443.42|441.02|443.42|441.02|443.87|441.47|443.42|441.02|0
1648497610000|2022-03-28 20:00:10|443.64|441.24|442.96|440.56|444.1|441.7|442.96|440.56|0
1648497620000|2022-03-28 20:00:20|442.73|440.33|442.5|440.1|442.73|440.33|442.27|439.87|0
1648497630000|2022-03-28 20:00:30|441.81|439.41|442.27|439.87|442.27|439.87|441.81|439.41|0
1648497640000|2022-03-28 20:00:40|442.73|440.33|443.42|441.02|443.42|441.02|442.73|440.33|0
1648497650000|2022-03-28 20:00:50|442.96|440.56|442.73|440.33|442.96|440.56|442.73|440.33|0
1648497660000|2022-03-28 20:01:00|442.27|439.87|442.27|439.87|442.5|440.1|442.27|439.87|0
1648497670000|2022-03-28 20:01:10|442.5|440.1|441.81|439.41|442.73|440.33|441.81|439.41|0
1648497680000|2022-03-28 20:01:20|442.27|439.87|442.04|439.64|442.5|440.1|442.04|439.64|0
1648497690000|2022-03-28 20:01:30|441.81|439.41|442.04|439.64|442.04|439.64|441.81|439.41|0
1648497700000|2022-03-28 20:01:40|442.27|439.87|441.81|439.41|442.27|439.87|441.81|439.41|0
1648497710000|2022-03-28 20:01:50|441.58|439.18|441.81|439.41|441.81|439.41|441.35|438.95|0
1648497720000|2022-03-28 20:02:00|441.35|438.95|441.12|438.72|441.35|438.95|441.12|438.72|0
1648497730000|2022-03-28 20:02:10|441.35|438.95|441.24|438.84|441.35|438.95|441.24|438.84|0
1648497740000|2022-03-28 20:02:20|441.12|438.72|441.01|438.61|441.12|438.72|440.89|438.49|0
1648497750000|2022-03-28 20:02:30|441.12|438.72|441.12|438.72|441.12|438.72|441.12|438.72|0
1648497760000|2022-03-28 20:02:40|441.35|438.95|441.35|438.95|441.35|438.95|441.12|438.72|0
1648497770000|2022-03-28 20:02:50|441.47|439.07|441.35|438.95|441.58|439.18|441.35|438.95|0
1648497780000|2022-03-28 20:03:00|441.58|439.18|441.58|439.18|441.58|439.18|441.58|439.18|0
1648497790000|2022-03-28 20:03:10|441.35|438.95|441.35|438.95|441.35|438.95|441.35|438.95|0
1648497800000|2022-03-28 20:03:20|441.12|438.72|440.89|438.49|441.12|438.72|440.89|438.49|0
1648497810000|2022-03-28 20:03:30|440.66|438.26|440.66|438.26|440.66|438.26|440.43|438.03|0
1648497820000|2022-03-28 20:03:40|440.43|438.03|440.89|438.49|440.89|438.49|440.43|438.03|0
1648497830000|2022-03-28 20:03:50|440.66|438.26|440.43|438.03|440.66|438.26|440.43|438.03|0
1648497840000|2022-03-28 20:04:00|440.66|438.26|440.43|438.03|440.66|438.26|440.43|438.03|0
1648497860000|2022-03-28 20:04:20|440.66|438.26|440.21|437.81|440.66|438.26|440.21|437.81|0
1648497870000|2022-03-28 20:04:30|440.43|438.03|440.1|437.7|440.43|438.03|439.98|437.58|0
1648497880000|2022-03-28 20:04:40|439.98|437.58|440.21|437.81|440.21|437.81|439.98|437.58|0
1648497890000|2022-03-28 20:04:50|440.66|438.26|441.12|438.72|441.12|438.72|440.66|438.26|0
1648497900000|2022-03-28 20:05:00|440.66|438.26|440.66|438.26|440.66|438.26|440.66|438.26|0
1648497910000|2022-03-28 20:05:10|440.89|438.49|440.89|438.49|440.89|438.49|440.89|438.49|0
1648497920000|2022-03-28 20:05:20|441.12|438.72|441.12|438.72|441.12|438.72|441.12|438.72|0
1648497930000|2022-03-28 20:05:30|441.35|438.95|441.35|438.95|441.35|438.95|441.35|438.95|0
1648497950000|2022-03-28 20:05:50|441.58|439.18|441.58|439.18|441.58|439.18|441.58|439.18|0
1648497970000|2022-03-28 20:06:10|441.81|439.41|441.81|439.41|441.81|439.41|441.81|439.41|0
1648497990000|2022-03-28 20:06:30|442.27|439.87|442.5|440.1|442.5|440.1|442.27|439.87|0
1648498000000|2022-03-28 20:06:40|441.81|439.41|441.81|439.41|441.81|439.41|441.81|439.41|0
1648498020000|2022-03-28 20:07:00|442.27|439.87|442.27|439.87|442.27|439.87|442.27|439.87|0
1648498030000|2022-03-28 20:07:10|442.5|440.1|441.58|439.18|442.5|440.1|441.58|439.18|0
1648498040000|2022-03-28 20:07:20|441.7|439.3|441.58|439.18|441.7|439.3|441.58|439.18|0
1648498050000|2022-03-28 20:07:30|441.81|439.41|441.81|439.41|441.81|439.41|441.81|439.41|0
1648498060000|2022-03-28 20:07:40|442.04|439.64|442.27|439.87|442.27|439.87|442.04|439.64|0
1648498070000|2022-03-28 20:07:50|441.58|439.18|441.58|439.18|441.58|439.18|441.58|439.18|0
1648498090000|2022-03-28 20:08:10|441.81|439.41|441.81|439.41|441.81|439.41|441.81|439.41|0
1648498100000|2022-03-28 20:08:20|441.58|439.18|441.81|439.41|441.81|439.41|441.58|439.18|0
1648498190000|2022-03-28 20:09:50|441.58|439.18|441.35|438.95|441.58|439.18|441.35|438.95|0
1648498200000|2022-03-28 20:10:00|441.58|439.18|442.04|439.64|442.04|439.64|441.58|439.18|0
1648498210000|2022-03-28 20:10:10|442.27|439.87|441.81|439.41|442.27|439.87|441.81|439.41|0
1648498240000|2022-03-28 20:10:40|442.27|439.87|441.81|439.41|442.27|439.87|441.81|439.41|0
1648498250000|2022-03-28 20:10:50|441.58|439.18|441.58|439.18|441.58|439.18|441.58|439.18|0
1648498260000|2022-03-28 20:11:00|441.35|438.95|441.35|438.95|441.35|438.95|441.35|438.95|0
1648498270000|2022-03-28 20:11:10|441.58|439.18|441.81|439.41|441.81|439.41|441.58|439.18|0
1648498280000|2022-03-28 20:11:20|442.04|439.64|441.58|439.18|442.04|439.64|441.58|439.18|0
1648498290000|2022-03-28 20:11:30|441.35|438.95|441.58|439.18|441.58|439.18|441.35|438.95|0
1648498330000|2022-03-28 20:12:10|441.81|439.41|441.81|439.41|441.81|439.41|441.81|439.41|0
1648498350000|2022-03-28 20:12:30|441.58|439.18|441.58|439.18|441.58|439.18|441.58|439.18|0
1648498360000|2022-03-28 20:12:40|441.81|439.41|441.58|439.18|441.81|439.41|441.58|439.18|0
1648498370000|2022-03-28 20:12:50|441.81|439.41|441.7|439.3|441.81|439.41|441.7|439.3|0
1648498380000|2022-03-28 20:13:00|441.81|439.41|441.81|439.41|441.81|439.41|441.7|439.3|0
1648498460000|2022-03-28 20:14:20|441.58|439.18|441.58|439.18|441.58|439.18|441.58|439.18|0
1648498510000|2022-03-28 20:15:10|441.78|438.98|441.78|438.98|441.78|438.98|441.78|438.98|0
1648498520000|2022-03-28 20:15:20|441.55|438.75|441.55|438.75|441.78|438.98|441.55|438.75|0
1648498530000|2022-03-28 20:15:30|441.32|438.52|441.55|438.75|441.55|438.75|441.32|438.52|0
1648498550000|2022-03-28 20:15:50|441.78|438.98|441.78|438.98|441.78|438.98|441.78|438.98|0
1648498570000|2022-03-28 20:16:10|442.01|439.21|442.01|439.21|442.01|439.21|442.01|439.21|0
1648498910000|2022-03-28 20:21:50|441.9|439.1|442.01|439.21|442.01|439.21|441.9|439.1|0
1648498920000|2022-03-28 20:22:00|442.46|439.66|442.24|439.44|442.46|439.66|442.24|439.44|0
1648498930000|2022-03-28 20:22:10|442.01|439.21|442.01|439.21|442.01|439.21|442.01|439.21|0
1648499090000|2022-03-28 20:24:50|441.78|438.98|441.78|438.98|441.78|438.98|441.78|438.98|0
1648499110000|2022-03-28 20:25:10|442.01|439.21|442.01|439.21|442.01|439.21|442.01|439.21|0
1648499210000|2022-03-28 20:26:50|441.78|438.98|441.78|438.98|441.78|438.98|441.78|438.98|0
1648499230000|2022-03-28 20:27:10|442.01|439.21|442.01|439.21|442.01|439.21|442.01|439.21|0
1648499250000|2022-03-28 20:27:30|442|439.2|442|439.2|442|439.2|442|439.2|0
1648499410000|2022-03-28 20:30:10|441.89|439.09|441.89|439.09|441.89|439.09|441.89|439.09|0
1648499420000|2022-03-28 20:30:20|442|439.2|442|439.2|442|439.2|442|439.2|0
1648499430000|2022-03-28 20:30:30|441.78|438.98|441.78|438.98|441.78|438.98|441.78|438.98|0
1648499440000|2022-03-28 20:30:40|442|439.2|441.89|439.09|442|439.2|441.89|439.09|0
1648499450000|2022-03-28 20:30:50|441.78|438.98|441.78|438.98|441.78|438.98|441.78|438.98|0
1648499460000|2022-03-28 20:31:00|442|439.2|442|439.2|442|439.2|442|439.2|0
1648499470000|2022-03-28 20:31:10|441.78|438.98|441.78|438.98|441.78|438.98|441.78|438.98|0
1648499500000|2022-03-28 20:31:40|441.77|438.97|441.77|438.97|441.77|438.97|441.77|438.97|0
1648499560000|2022-03-28 20:32:40|442|439.2|441.77|438.97|442|439.2|441.77|438.97|0
1648499570000|2022-03-28 20:32:50|442|439.2|442|439.2|442|439.2|442|439.2|0
1648499580000|2022-03-28 20:33:00|441.77|438.97|441.77|438.97|441.77|438.97|441.77|438.97|0
1648499700000|2022-03-28 20:35:00|441.89|439.09|441.89|439.09|441.89|439.09|441.77|438.97|0
1648499710000|2022-03-28 20:35:10|441.77|438.97|442|439.2|442|439.2|441.77|438.97|0
1648499720000|2022-03-28 20:35:20|441.89|439.09|442|439.2|442|439.2|441.89|439.09|0
1648499750000|2022-03-28 20:35:50|441.89|439.09|441.89|439.09|441.89|439.09|441.77|438.97|0
1648499760000|2022-03-28 20:36:00|442|439.2|441.89|439.09|442|439.2|441.89|439.09|0
1648499770000|2022-03-28 20:36:10|441.77|438.97|442|439.2|442|439.2|441.77|438.97|0
1648499780000|2022-03-28 20:36:20|441.89|439.09|441.89|439.09|441.89|439.09|441.89|439.09|0
1648499790000|2022-03-28 20:36:30|442|439.2|441.77|438.97|442|439.2|441.77|438.97|0
1648499950000|2022-03-28 20:39:10|442|439.2|441.77|438.97|442|439.2|441.77|438.97|0
1648499960000|2022-03-28 20:39:20|441.89|439.09|441.77|438.97|441.89|439.09|441.77|438.97|0
1648499990000|2022-03-28 20:39:50|441.89|439.09|441.77|438.97|441.89|439.09|441.77|438.97|0
1648500000000|2022-03-28 20:40:00|441.89|439.09|442|439.2|442|439.2|441.89|439.09|0
1648500300000|2022-03-28 20:45:00|441.77|438.97|442|439.2|442|439.2|441.77|438.97|0
1648500330000|2022-03-28 20:45:30|441.77|438.97|441.77|438.97|441.77|438.97|441.77|438.97|0
1648500370000|2022-03-28 20:46:10|442|439.2|442|439.2|442|439.2|442|439.2|0
1648501190000|2022-03-28 20:59:50|441.89|439.09|442.12|439.32|442.12|439.32|441.89|439.09|0
1648501200000|2022-03-28 21:00:00|442.08|439.28|442.08|439.28|442.08|439.28|442.08|439.28|0
1648501220000|2022-03-28 21:00:20|442.04|439.24|442.04|439.24|442.04|439.24|442.04|439.24|0
1648501240000|2022-03-28 21:00:40|442.08|439.28|442.08|439.28|442.08|439.28|442.08|439.28|0
1648501280000|2022-03-28 21:01:20|442.12|439.32|442.12|439.32|442.12|439.32|442.12|439.32|0
1648501300000|2022-03-28 21:01:40|442.08|439.28|442.08|439.28|442.08|439.28|442.08|439.28|0
1648501320000|2022-03-28 21:02:00|442.12|439.32|442.12|439.32|442.12|439.32|442.12|439.32|0
1648501330000|2022-03-28 21:02:10|442.15|439.35|442.12|439.32|442.15|439.35|442.12|439.32|0
1648501340000|2022-03-28 21:02:20|442.02|439.22|442.02|439.22|442.02|439.22|442.02|439.22|0
1648501540000|2022-03-28 21:05:40|442.12|439.32|442.12|439.32|442.12|439.32|442.12|439.32|0
1648501550000|2022-03-28 21:05:50|442.08|439.28|442.08|439.28|442.08|439.28|442.08|439.28|0
1648501560000|2022-03-28 21:06:00|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1648501570000|2022-03-28 21:06:10|442.22|439.42|442.38|439.58|442.38|439.58|442.22|439.42|0
1648501580000|2022-03-28 21:06:20|442.28|439.48|442.28|439.48|442.28|439.48|442.28|439.48|0
1648501610000|2022-03-28 21:06:50|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1648501720000|2022-03-28 21:08:40|442.35|439.55|442.35|439.55|442.35|439.55|442.35|439.55|0
1648501740000|2022-03-28 21:09:00|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648501750000|2022-03-28 21:09:10|442.28|439.48|442.28|439.48|442.28|439.48|442.28|439.48|0
1648501760000|2022-03-28 21:09:20|442.58|439.78|442.58|439.78|442.58|439.78|442.58|439.78|0
1648501770000|2022-03-28 21:09:30|442.41|439.61|442.28|439.48|442.41|439.61|442.28|439.48|0
1648501780000|2022-03-28 21:09:40|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648501790000|2022-03-28 21:09:50|442.28|439.48|442.28|439.48|442.28|439.48|442.28|439.48|0
1648501810000|2022-03-28 21:10:10|442.32|439.52|442.32|439.52|442.32|439.52|442.32|439.52|0
1648501840000|2022-03-28 21:10:40|442.24|439.44|442.24|439.44|442.24|439.44|442.24|439.44|0
1648501910000|2022-03-28 21:11:50|442.58|439.78|442.58|439.78|442.58|439.78|442.58|439.78|0
1648501920000|2022-03-28 21:12:00|442.55|439.75|442.55|439.75|442.55|439.75|442.55|439.75|0
1648501930000|2022-03-28 21:12:10|442.34|439.54|442.24|439.44|442.34|439.54|442.24|439.44|0
1648501940000|2022-03-28 21:12:20|442.28|439.48|442.32|439.52|442.32|439.52|442.28|439.48|0
1648501950000|2022-03-28 21:12:30|442.48|439.68|442.48|439.68|442.48|439.68|442.48|439.68|0
1648501960000|2022-03-28 21:12:40|442.55|439.75|442.55|439.75|442.55|439.75|442.55|439.75|0
1648501980000|2022-03-28 21:13:00|442.71|439.91|442.71|439.91|442.71|439.91|442.71|439.91|0
1648501990000|2022-03-28 21:13:10|442.55|439.75|442.55|439.75|442.55|439.75|442.55|439.75|0
1648502060000|2022-03-28 21:14:20|442.34|439.54|442.34|439.54|442.34|439.54|442.34|439.54|0
1648502070000|2022-03-28 21:14:30|442.58|439.78|442.58|439.78|442.58|439.78|442.58|439.78|0
1648502110000|2022-03-28 21:15:10|442.28|439.48|442.28|439.48|442.28|439.48|442.28|439.48|0
1648502130000|2022-03-28 21:15:30|442.34|439.54|442.24|439.44|442.34|439.54|442.24|439.44|0
1648502140000|2022-03-28 21:15:40|442.34|439.54|442.34|439.54|442.34|439.54|442.34|439.54|0
1648502170000|2022-03-28 21:16:10|442.41|439.61|442.41|439.61|442.41|439.61|442.41|439.61|0
1648502180000|2022-03-28 21:16:20|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648502200000|2022-03-28 21:16:40|442.41|439.61|442.41|439.61|442.41|439.61|442.41|439.61|0
1648502330000|2022-03-28 21:18:50|442.48|439.68|442.48|439.68|442.48|439.68|442.48|439.68|0
1648502340000|2022-03-28 21:19:00|442.51|439.71|442.51|439.71|442.51|439.71|442.51|439.71|0
1648502370000|2022-03-28 21:19:30|442.41|439.61|442.51|439.71|442.51|439.71|442.41|439.61|0
1648502380000|2022-03-28 21:19:40|442.48|439.68|442.48|439.68|442.48|439.68|442.48|439.68|0
1648502410000|2022-03-28 21:20:10|442.44|439.64|442.44|439.64|442.44|439.64|442.44|439.64|0
1648502430000|2022-03-28 21:20:30|442.48|439.68|442.51|439.71|442.51|439.71|442.48|439.68|0
1648502440000|2022-03-28 21:20:40|442.48|439.68|442.48|439.68|442.48|439.68|442.48|439.68|0
1648502470000|2022-03-28 21:21:10|442.51|439.71|442.51|439.71|442.51|439.71|442.51|439.71|0
1648502490000|2022-03-28 21:21:30|442.54|439.74|442.54|439.74|442.54|439.74|442.54|439.74|0
1648502500000|2022-03-28 21:21:40|442.75|439.95|442.75|439.95|442.75|439.95|442.75|439.95|0
1648502520000|2022-03-28 21:22:00|442.78|439.98|442.81|440.01|442.81|440.01|442.78|439.98|0
1648502540000|2022-03-28 21:22:20|442.78|439.98|442.81|440.01|442.81|440.01|442.78|439.98|0
1648502550000|2022-03-28 21:22:30|442.78|439.98|442.78|439.98|442.78|439.98|442.78|439.98|0
1648502580000|2022-03-28 21:23:00|442.75|439.95|442.75|439.95|442.75|439.95|442.75|439.95|0
1648502590000|2022-03-28 21:23:10|442.71|439.91|442.54|439.74|442.71|439.91|442.54|439.74|0
1648502600000|2022-03-28 21:23:20|442.71|439.91|442.48|439.68|442.71|439.91|442.48|439.68|0
1648502620000|2022-03-28 21:23:40|442.68|439.88|442.28|439.48|442.68|439.88|442.28|439.48|0
1648502630000|2022-03-28 21:23:50|442.24|439.44|442.28|439.48|442.28|439.48|442.24|439.44|0
1648502650000|2022-03-28 21:24:10|442.24|439.44|442.24|439.44|442.24|439.44|442.24|439.44|0
1648502680000|2022-03-28 21:24:40|442.41|439.61|442.34|439.54|442.41|439.61|442.34|439.54|0
1648502690000|2022-03-28 21:24:50|442.32|439.52|442.24|439.44|442.32|439.52|442.24|439.44|0
1648502700000|2022-03-28 21:25:00|442.14|439.34|442.51|439.71|442.51|439.71|442.14|439.34|0
1648502720000|2022-03-28 21:25:20|442.21|439.41|442.21|439.41|442.21|439.41|442.21|439.41|0
1648502740000|2022-03-28 21:25:40|442.24|439.44|442.24|439.44|442.24|439.44|442.24|439.44|0
1648502780000|2022-03-28 21:26:20|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1648502830000|2022-03-28 21:27:10|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1648502860000|2022-03-28 21:27:40|442.21|439.41|442.21|439.41|442.21|439.41|442.21|439.41|0
1648502910000|2022-03-28 21:28:30|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1648502920000|2022-03-28 21:28:40|442.11|439.31|442.11|439.31|442.11|439.31|442.11|439.31|0
1648502940000|2022-03-28 21:29:00|442.21|439.41|442.21|439.41|442.21|439.41|442.21|439.41|0
1648502950000|2022-03-28 21:29:10|442.44|439.64|442.41|439.61|442.44|439.64|442.41|439.61|0
1648502960000|2022-03-28 21:29:20|442.44|439.64|442.44|439.64|442.44|439.64|442.44|439.64|0
1648502980000|2022-03-28 21:29:40|442.48|439.68|442.48|439.68|442.48|439.68|442.48|439.68|0
1648503040000|2022-03-28 21:30:40|443.08|440.28|443.08|440.28|443.08|440.28|443.08|440.28|0
1648503050000|2022-03-28 21:30:50|442.88|440.08|442.91|440.11|442.91|440.11|442.88|440.08|0
1648503080000|2022-03-28 21:31:20|442.81|440.01|442.81|440.01|442.81|440.01|442.81|440.01|0
1648503090000|2022-03-28 21:31:30|442.91|440.11|442.91|440.11|442.91|440.11|442.91|440.11|0
1648503120000|2022-03-28 21:32:00|442.88|440.08|442.88|440.08|442.88|440.08|442.88|440.08|0
1648503130000|2022-03-28 21:32:10|442.74|439.94|442.74|439.94|442.74|439.94|442.74|439.94|0
1648503160000|2022-03-28 21:32:40|442.91|440.11|442.61|439.81|442.91|440.11|442.61|439.81|0
1648503170000|2022-03-28 21:32:50|442.48|439.68|442.48|439.68|442.48|439.68|442.48|439.68|0
1648503180000|2022-03-28 21:33:00|442.51|439.71|442.51|439.71|442.51|439.71|442.51|439.71|0
1648503200000|2022-03-28 21:33:20|442.54|439.74|442.54|439.74|442.54|439.74|442.54|439.74|0
1648503210000|2022-03-28 21:33:30|442.58|439.78|442.58|439.78|442.58|439.78|442.58|439.78|0
1648503230000|2022-03-28 21:33:50|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1648503250000|2022-03-28 21:34:10|442.48|439.68|442.48|439.68|442.48|439.68|442.48|439.68|0
1648503420000|2022-03-28 21:37:00|442.44|439.64|442.44|439.64|442.44|439.64|442.44|439.64|0
1648503430000|2022-03-28 21:37:10|442.48|439.68|442.51|439.71|442.51|439.71|442.34|439.54|0
1648503460000|2022-03-28 21:37:40|442.58|439.78|442.58|439.78|442.58|439.78|442.58|439.78|0
1648503590000|2022-03-28 21:39:50|442.54|439.74|442.54|439.74|442.54|439.74|442.54|439.74|0
1648503630000|2022-03-28 21:40:30|442.58|439.78|442.58|439.78|442.58|439.78|442.58|439.78|0
1648503640000|2022-03-28 21:40:40|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648503650000|2022-03-28 21:40:50|442.64|439.84|442.64|439.84|442.64|439.84|442.64|439.84|0
1648503680000|2022-03-28 21:41:20|442.91|440.11|442.91|440.11|442.91|440.11|442.91|440.11|0
1648503730000|2022-03-28 21:42:10|442.94|440.14|442.94|440.14|442.94|440.14|442.94|440.14|0
1648503800000|2022-03-28 21:43:20|442.98|440.18|442.98|440.18|442.98|440.18|442.98|440.18|0
1648503910000|2022-03-28 21:45:10|442.88|440.08|442.88|440.08|442.88|440.08|442.88|440.08|0
1648503930000|2022-03-28 21:45:30|442.71|439.91|442.71|439.91|442.71|439.91|442.71|439.91|0
1648504020000|2022-03-28 21:47:00|442.68|439.88|442.71|439.91|442.74|439.94|442.68|439.88|0
1648504030000|2022-03-28 21:47:10|442.88|440.08|442.88|440.08|442.88|440.08|442.88|440.08|0
1648504050000|2022-03-28 21:47:30|442.48|439.68|442.48|439.68|442.48|439.68|442.48|439.68|0
1648504080000|2022-03-28 21:48:00|442.74|439.94|442.74|439.94|442.74|439.94|442.74|439.94|0
1648504150000|2022-03-28 21:49:10|442.4|439.6|442.37|439.57|442.4|439.6|442.37|439.57|0
1648504160000|2022-03-28 21:49:20|442.34|439.54|442.34|439.54|442.34|439.54|442.34|439.54|0
1648504170000|2022-03-28 21:49:30|442.74|439.94|442.64|439.84|442.74|439.94|442.64|439.84|0
1648504210000|2022-03-28 21:50:10|442.78|439.98|442.78|439.98|442.78|439.98|442.78|439.98|0
1648504220000|2022-03-28 21:50:20|442.68|439.88|442.68|439.88|442.68|439.88|442.68|439.88|0
1648504250000|2022-03-28 21:50:50|442.7|439.9|442.7|439.9|442.7|439.9|442.7|439.9|0
1648504260000|2022-03-28 21:51:00|442.74|439.94|442.74|439.94|442.74|439.94|442.74|439.94|0
1648504290000|2022-03-28 21:51:30|442.64|439.84|442.64|439.84|442.64|439.84|442.64|439.84|0
1648504300000|2022-03-28 21:51:40|442.68|439.88|442.68|439.88|442.68|439.88|442.68|439.88|0
1648504310000|2022-03-28 21:51:50|442.6|439.8|442.64|439.84|442.64|439.84|442.6|439.8|0
1648504480000|2022-03-28 21:54:40|442.47|439.67|442.47|439.67|442.47|439.67|442.47|439.67|0
1648504520000|2022-03-28 21:55:20|442.6|439.8|442.6|439.8|442.6|439.8|442.6|439.8|0
1648504570000|2022-03-28 21:56:10|442.58|439.78|442.58|439.78|442.58|439.78|442.58|439.78|0
1648504580000|2022-03-28 21:56:20|442.57|439.77|442.6|439.8|442.6|439.8|442.57|439.77|0
1648504690000|2022-03-28 21:58:10|442.57|439.77|442.57|439.77|442.57|439.77|442.57|439.77|0
1648504700000|2022-03-28 21:58:20|442.54|439.74|442.54|439.74|442.54|439.74|442.54|439.74|0
1648504720000|2022-03-28 21:58:40|442.57|439.77|442.54|439.74|442.57|439.77|442.54|439.74|0
1648504730000|2022-03-28 21:58:50|442.37|439.57|442.37|439.57|442.37|439.57|442.37|439.57|0
1648504770000|2022-03-28 21:59:30|442.47|439.67|442.47|439.67|442.47|439.67|442.47|439.67|0
1648504780000|2022-03-28 21:59:40|442.37|439.57|442.4|439.6|442.44|439.64|442.37|439.57|0
1648504800000|2022-03-28 22:00:00|442.57|439.77|443.25|440.45|443.25|440.45|442.57|439.77|0
1648504810000|2022-03-28 22:00:10|443.36|440.56|443.82|441.02|443.82|441.02|443.36|440.56|0
1648504820000|2022-03-28 22:00:20|443.94|441.14|443.36|440.56|443.94|441.14|443.13|440.33|0
1648504830000|2022-03-28 22:00:30|443.59|440.79|443.71|440.91|443.71|440.91|443.59|440.79|0
1648504840000|2022-03-28 22:00:40|443.82|441.02|443.71|440.91|444.05|441.25|443.71|440.91|0
1648504850000|2022-03-28 22:00:50|443.94|441.14|443.82|441.02|443.94|441.14|443.59|440.79|0
1648504860000|2022-03-28 22:01:00|443.71|440.91|444.05|441.25|444.05|441.25|443.71|440.91|0
1648504870000|2022-03-28 22:01:10|444.28|441.48|444.17|441.37|444.28|441.48|444.17|441.37|0
1648504880000|2022-03-28 22:01:20|444.51|441.71|444.05|441.25|444.51|441.71|444.05|441.25|0
1648504890000|2022-03-28 22:01:30|444.17|441.37|444.05|441.25|444.17|441.37|444.05|441.25|0
1648504900000|2022-03-28 22:01:40|443.82|441.02|444.28|441.48|444.28|441.48|443.82|441.02|0
1648504910000|2022-03-28 22:01:50|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1648504920000|2022-03-28 22:02:00|444.28|441.48|444.28|441.48|444.28|441.48|444.28|441.48|0
1648504930000|2022-03-28 22:02:10|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1648504940000|2022-03-28 22:02:20|443.82|441.02|444.05|441.25|444.05|441.25|443.82|441.02|0
1648504950000|2022-03-28 22:02:30|443.94|441.14|444.05|441.25|444.05|441.25|443.94|441.14|0
1648504960000|2022-03-28 22:02:40|443.82|441.02|444.05|441.25|444.05|441.25|443.82|441.02|0
1648504980000|2022-03-28 22:03:00|444.28|441.48|444.28|441.48|444.28|441.48|444.28|441.48|0
1648504990000|2022-03-28 22:03:10|444.17|441.37|444.28|441.48|444.28|441.48|444.17|441.37|0
1648505000000|2022-03-28 22:03:20|444.4|441.6|444.28|441.48|444.4|441.6|444.28|441.48|0
1648505010000|2022-03-28 22:03:30|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1648505020000|2022-03-28 22:03:40|444.28|441.48|444.51|441.71|444.51|441.71|444.28|441.48|0
1648505030000|2022-03-28 22:03:50|444.4|441.6|444.28|441.48|444.4|441.6|444.28|441.48|0
1648505050000|2022-03-28 22:04:10|444.4|441.6|444.51|441.71|444.51|441.71|444.4|441.6|0
1648505070000|2022-03-28 22:04:30|444.63|441.83|444.74|441.94|444.74|441.94|444.63|441.83|0
1648505080000|2022-03-28 22:04:40|444.51|441.71|444.63|441.83|444.74|441.94|444.51|441.71|0
1648505090000|2022-03-28 22:04:50|444.51|441.71|444.28|441.48|444.63|441.83|444.28|441.48|0
1648505100000|2022-03-28 22:05:00|444.51|441.71|444.51|441.71|444.51|441.71|444.51|441.71|0
1648505110000|2022-03-28 22:05:10|444.74|441.94|444.63|441.83|444.74|441.94|444.63|441.83|0
1648505120000|2022-03-28 22:05:20|444.51|441.71|444.28|441.48|444.51|441.71|444.28|441.48|0
1648505130000|2022-03-28 22:05:30|444.51|441.71|444.51|441.71|444.51|441.71|444.4|441.6|0
1648505140000|2022-03-28 22:05:40|444.4|441.6|444.28|441.48|444.4|441.6|444.28|441.48|0
1648505160000|2022-03-28 22:06:00|444.4|441.6|444.28|441.48|444.4|441.6|444.28|441.48|0
1648505170000|2022-03-28 22:06:10|444.51|441.71|444.4|441.6|444.51|441.71|444.4|441.6|0
1648505180000|2022-03-28 22:06:20|444.28|441.48|444.51|441.71|444.51|441.71|444.28|441.48|0
1648505210000|2022-03-28 22:06:50|444.74|441.94|444.51|441.71|444.74|441.94|444.51|441.71|0
1648505220000|2022-03-28 22:07:00|444.28|441.48|444.28|441.48|444.28|441.48|444.28|441.48|0
1648505240000|2022-03-28 22:07:20|444.51|441.71|444.4|441.6|444.51|441.71|444.4|441.6|0
1648505250000|2022-03-28 22:07:30|444.51|441.71|444.74|441.94|444.74|441.94|444.51|441.71|0
1648505260000|2022-03-28 22:07:40|444.51|441.71|444.51|441.71|444.51|441.71|444.51|441.71|0
1648505270000|2022-03-28 22:07:50|444.74|441.94|444.74|441.94|444.74|441.94|444.74|441.94|0
1648505300000|2022-03-28 22:08:20|444.97|442.17|444.97|442.17|444.97|442.17|444.97|442.17|0
1648505320000|2022-03-28 22:08:40|444.74|441.94|444.74|441.94|444.74|441.94|444.74|441.94|0
1648505330000|2022-03-28 22:08:50|444.51|441.71|444.51|441.71|444.51|441.71|444.51|441.71|0
1648505340000|2022-03-28 22:09:00|444.28|441.48|444.4|441.6|444.4|441.6|444.28|441.48|0
1648505350000|2022-03-28 22:09:10|444.28|441.48|444.28|441.48|444.28|441.48|444.28|441.48|0
1648505380000|2022-03-28 22:09:40|444.51|441.71|444.51|441.71|444.51|441.71|444.51|441.71|0
1648505390000|2022-03-28 22:09:50|444.4|441.6|444.51|441.71|444.51|441.71|444.4|441.6|0
1648505410000|2022-03-28 22:10:10|444.74|441.94|444.97|442.17|444.97|442.17|444.74|441.94|0
1648505430000|2022-03-28 22:10:30|444.74|441.94|444.74|441.94|444.74|441.94|444.74|441.94|0
1648505450000|2022-03-28 22:10:50|444.97|442.17|444.97|442.17|444.97|442.17|444.97|442.17|0
1648505460000|2022-03-28 22:11:00|444.74|441.94|444.74|441.94|444.74|441.94|444.74|441.94|0
1648505480000|2022-03-28 22:11:20|445.66|442.86|445.66|442.86|445.66|442.86|445.66|442.86|0
1648505490000|2022-03-28 22:11:30|445.89|443.09|445.89|443.09|445.89|443.09|445.89|443.09|0
1648505500000|2022-03-28 22:11:40|445.66|442.86|445.55|442.75|445.66|442.86|445.43|442.63|0
1648505510000|2022-03-28 22:11:50|445.43|442.63|445.43|442.63|445.43|442.63|445.43|442.63|0
1648505530000|2022-03-28 22:12:10|445.66|442.86|445.43|442.63|445.66|442.86|445.43|442.63|0
1648505560000|2022-03-28 22:12:40|445.32|442.52|445.32|442.52|445.32|442.52|445.32|442.52|0
1648505570000|2022-03-28 22:12:50|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1648505590000|2022-03-28 22:13:10|445.32|442.52|445.43|442.63|445.43|442.63|445.32|442.52|0
1648505600000|2022-03-28 22:13:20|445.66|442.86|445.66|442.86|445.66|442.86|445.66|442.86|0
1648505610000|2022-03-28 22:13:30|445.78|442.98|445.66|442.86|445.78|442.98|445.43|442.63|0
1648505620000|2022-03-28 22:13:40|445.43|442.63|445.43|442.63|445.43|442.63|445.43|442.63|0
1648505650000|2022-03-28 22:14:10|445.2|442.4|445.43|442.63|445.43|442.63|445.2|442.4|0
1648505660000|2022-03-28 22:14:20|445.32|442.52|444.51|441.71|445.32|442.52|444.51|441.71|0
1648505670000|2022-03-28 22:14:30|444.63|441.83|444.51|441.71|444.63|441.83|444.51|441.71|0
1648505680000|2022-03-28 22:14:40|444.74|441.94|444.74|441.94|444.74|441.94|444.74|441.94|0
1648505700000|2022-03-28 22:15:00|444.63|441.83|444.51|441.71|444.63|441.83|444.51|441.71|0
1648505710000|2022-03-28 22:15:10|444.28|441.48|444.4|441.6|444.51|441.71|444.28|441.48|0
1648505720000|2022-03-28 22:15:20|444.51|441.71|444.51|441.71|444.51|441.71|444.51|441.71|0
1648505760000|2022-03-28 22:16:00|444.63|441.83|444.63|441.83|444.63|441.83|444.63|441.83|0
1648505770000|2022-03-28 22:16:10|444.51|441.71|444.51|441.71|444.51|441.71|444.51|441.71|0
1648505830000|2022-03-28 22:17:10|444.74|441.94|444.63|441.83|444.74|441.94|444.51|441.71|0
1648505840000|2022-03-28 22:17:20|444.74|441.94|444.74|441.94|444.74|441.94|444.74|441.94|0
1648505860000|2022-03-28 22:17:40|444.51|441.71|444.63|441.83|444.63|441.83|444.51|441.71|0
1648505880000|2022-03-28 22:18:00|444.74|441.94|444.97|442.17|444.97|442.17|444.74|441.94|0
1648505890000|2022-03-28 22:18:10|445.2|442.4|445.09|442.29|445.2|442.4|444.97|442.17|0
1648505900000|2022-03-28 22:18:20|445.2|442.4|444.97|442.17|445.2|442.4|444.97|442.17|0
1648505910000|2022-03-28 22:18:30|444.86|442.06|444.97|442.17|444.97|442.17|444.86|442.06|0
1648505920000|2022-03-28 22:18:40|444.74|441.94|444.74|441.94|444.74|441.94|444.74|441.94|0
1648505950000|2022-03-28 22:19:10|444.86|442.06|444.86|442.06|444.86|442.06|444.86|442.06|0
1648505960000|2022-03-28 22:19:20|444.97|442.17|444.97|442.17|444.97|442.17|444.97|442.17|0
1648505980000|2022-03-28 22:19:40|445.2|442.4|445.2|442.4|445.2|442.4|445.2|442.4|0
1648506000000|2022-03-28 22:20:00|445.09|442.29|444.97|442.17|445.09|442.29|444.97|442.17|0
1648506020000|2022-03-28 22:20:20|444.86|442.06|444.74|441.94|444.86|442.06|444.74|441.94|0
1648506040000|2022-03-28 22:20:40|444.63|441.83|444.51|441.71|444.63|441.83|444.51|441.71|0
1648506050000|2022-03-28 22:20:50|444.63|441.83|444.63|441.83|444.63|441.83|444.51|441.71|0
1648506060000|2022-03-28 22:21:00|444.51|441.71|444.51|441.71|444.51|441.71|444.51|441.71|0
1648506090000|2022-03-28 22:21:30|444.74|441.94|444.74|441.94|444.74|441.94|444.74|441.94|0
1648506100000|2022-03-28 22:21:40|444.63|441.83|444.63|441.83|444.63|441.83|444.63|441.83|0
1648506110000|2022-03-28 22:21:50|444.74|441.94|444.74|441.94|444.74|441.94|444.74|441.94|0
1648506120000|2022-03-28 22:22:00|444.63|441.83|444.74|441.94|444.74|441.94|444.63|441.83|0
1648506150000|2022-03-28 22:22:30|444.97|442.17|444.97|442.17|444.97|442.17|444.97|442.17|0
1648506160000|2022-03-28 22:22:40|444.86|442.06|444.97|442.17|444.97|442.17|444.86|442.06|0
1648506170000|2022-03-28 22:22:50|444.86|442.06|444.97|442.17|444.97|442.17|444.86|442.06|0
1648506180000|2022-03-28 22:23:00|444.74|441.94|444.74|441.94|444.74|441.94|444.74|441.94|0
1648506190000|2022-03-28 22:23:10|444.97|442.17|444.86|442.06|444.97|442.17|444.86|442.06|0
1648506210000|2022-03-28 22:23:30|444.97|442.17|444.97|442.17|444.97|442.17|444.97|442.17|0
1648506230000|2022-03-28 22:23:50|444.74|441.94|444.63|441.83|444.74|441.94|444.63|441.83|0
1648506240000|2022-03-28 22:24:00|444.74|441.94|444.74|441.94|444.74|441.94|444.74|441.94|0
1648506280000|2022-03-28 22:24:40|444.51|441.71|444.51|441.71|444.51|441.71|444.51|441.71|0
1648506320000|2022-03-28 22:25:20|444.97|442.17|444.97|442.17|444.97|442.17|444.97|442.17|0
1648506330000|2022-03-28 22:25:30|444.74|441.94|444.86|442.06|444.86|442.06|444.74|441.94|0
1648506340000|2022-03-28 22:25:40|444.97|442.17|444.97|442.17|444.97|442.17|444.74|441.94|0
1648506450000|2022-03-28 22:27:30|445.08|442.28|444.97|442.17|445.08|442.28|444.97|442.17|0
1648506470000|2022-03-28 22:27:50|444.96|442.16|445.19|442.39|445.19|442.39|444.96|442.16|0
1648506480000|2022-03-28 22:28:00|444.96|442.16|444.96|442.16|444.96|442.16|444.96|442.16|0
1648506510000|2022-03-28 22:28:30|444.85|442.05|444.85|442.05|444.85|442.05|444.85|442.05|0
1648506520000|2022-03-28 22:28:40|444.96|442.16|444.96|442.16|444.96|442.16|444.96|442.16|0
1648506560000|2022-03-28 22:29:20|445.19|442.39|445.19|442.39|445.19|442.39|445.19|442.39|0
1648506570000|2022-03-28 22:29:30|444.96|442.16|444.96|442.16|444.96|442.16|444.96|442.16|0
1648506600000|2022-03-28 22:30:00|444.73|441.93|444.51|441.71|444.73|441.93|444.51|441.71|0
1648506610000|2022-03-28 22:30:10|444.28|441.48|443.59|440.79|444.28|441.48|443.36|440.56|0
1648506620000|2022-03-28 22:30:20|443.94|441.14|443.82|441.02|443.94|441.14|443.82|441.02|0
1648506630000|2022-03-28 22:30:30|443.71|440.91|443.59|440.79|443.71|440.91|443.59|440.79|0
1648506640000|2022-03-28 22:30:40|443.82|441.02|443.82|441.02|443.82|441.02|443.82|441.02|0
1648506650000|2022-03-28 22:30:50|444.05|441.25|443.82|441.02|444.05|441.25|443.82|441.02|0
1648506660000|2022-03-28 22:31:00|443.48|440.68|443.13|440.33|443.48|440.68|443.13|440.33|0
1648506670000|2022-03-28 22:31:10|442.56|439.76|442.79|439.99|442.79|439.99|442.56|439.76|0
1648506680000|2022-03-28 22:31:20|442.9|440.1|442.9|440.1|442.9|440.1|442.9|440.1|0
1648506690000|2022-03-28 22:31:30|443.13|440.33|443.13|440.33|443.36|440.56|443.13|440.33|0
1648506700000|2022-03-28 22:31:40|443.02|440.22|442.9|440.1|443.13|440.33|442.9|440.1|0
1648506710000|2022-03-28 22:31:50|442.67|439.87|442.67|439.87|442.67|439.87|442.67|439.87|0
1648506730000|2022-03-28 22:32:10|442.9|440.1|442.9|440.1|442.9|440.1|442.79|439.99|0
1648506740000|2022-03-28 22:32:20|443.02|440.22|443.13|440.33|443.13|440.33|443.02|440.22|0
1648506750000|2022-03-28 22:32:30|443.36|440.56|443.13|440.33|443.36|440.56|443.13|440.33|0
1648506760000|2022-03-28 22:32:40|443.25|440.45|443.13|440.33|443.25|440.45|443.13|440.33|0
1648506780000|2022-03-28 22:33:00|442.9|440.1|442.67|439.87|442.9|440.1|442.67|439.87|0
1648506790000|2022-03-28 22:33:10|442.9|440.1|443.36|440.56|443.36|440.56|442.9|440.1|0
1648506800000|2022-03-28 22:33:20|443.13|440.33|443.13|440.33|443.13|440.33|443.13|440.33|0
1648506820000|2022-03-28 22:33:40|442.9|440.1|443.13|440.33|443.13|440.33|442.9|440.1|0
1648506830000|2022-03-28 22:33:50|443.36|440.56|443.36|440.56|443.36|440.56|443.36|440.56|0
1648506840000|2022-03-28 22:34:00|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1648506870000|2022-03-28 22:34:30|443.82|441.02|443.82|441.02|443.82|441.02|443.71|440.91|0
1648506900000|2022-03-28 22:35:00|444.16|441.36|443.59|440.79|444.16|441.36|443.59|440.79|0
1648506910000|2022-03-28 22:35:10|443.36|440.56|443.36|440.56|443.36|440.56|443.36|440.56|0
1648506930000|2022-03-28 22:35:30|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1648506940000|2022-03-28 22:35:40|443.36|440.56|443.36|440.56|443.36|440.56|443.36|440.56|0
1648506950000|2022-03-28 22:35:50|443.13|440.33|443.13|440.33|443.13|440.33|443.13|440.33|0
1648507000000|2022-03-28 22:36:40|443.25|440.45|443.25|440.45|443.25|440.45|443.25|440.45|0
1648507010000|2022-03-28 22:36:50|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1648507060000|2022-03-28 22:37:40|443.36|440.56|443.36|440.56|443.36|440.56|443.36|440.56|0
1648507070000|2022-03-28 22:37:50|443.13|440.33|443.13|440.33|443.13|440.33|443.13|440.33|0
1648507080000|2022-03-28 22:38:00|443.36|440.56|443.36|440.56|443.36|440.56|443.36|440.56|0
1648507100000|2022-03-28 22:38:20|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1648507160000|2022-03-28 22:39:20|443.48|440.68|443.59|440.79|443.59|440.79|443.48|440.68|0
1648507210000|2022-03-28 22:40:10|443.36|440.56|443.48|440.68|443.48|440.68|443.36|440.56|0
1648507220000|2022-03-28 22:40:20|443.36|440.56|443.59|440.79|443.7|440.9|443.36|440.56|0
1648507230000|2022-03-28 22:40:30|443.7|440.9|443.81|441.01|443.81|441.01|443.7|440.9|0
1648507490000|2022-03-28 22:44:50|444.16|441.36|444.5|441.7|444.5|441.7|444.16|441.36|0
1648507500000|2022-03-28 22:45:00|444.27|441.47|443.58|440.78|444.27|441.47|443.58|440.78|0
1648507510000|2022-03-28 22:45:10|443.81|441.01|444.04|441.24|444.04|441.24|443.81|441.01|0
1648507530000|2022-03-28 22:45:30|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1648507560000|2022-03-28 22:46:00|444.5|441.7|444.5|441.7|444.5|441.7|444.5|441.7|0
1648507570000|2022-03-28 22:46:10|444.39|441.59|444.27|441.47|444.39|441.59|444.27|441.47|0
1648507620000|2022-03-28 22:47:00|444.04|441.24|444.27|441.47|444.27|441.47|444.04|441.24|0
1648507640000|2022-03-28 22:47:20|444.04|441.24|444.04|441.24|444.04|441.24|444.04|441.24|0
1648507670000|2022-03-28 22:47:50|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1648507680000|2022-03-28 22:48:00|444.04|441.24|444.04|441.24|444.04|441.24|444.04|441.24|0
1648507710000|2022-03-28 22:48:30|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1648507740000|2022-03-28 22:49:00|444.04|441.24|444.04|441.24|444.04|441.24|444.04|441.24|0
1648507750000|2022-03-28 22:49:10|443.81|441.01|443.58|440.78|443.81|441.01|443.35|440.55|0
1648507760000|2022-03-28 22:49:20|443.7|440.9|443.7|440.9|443.7|440.9|443.7|440.9|0
1648507770000|2022-03-28 22:49:30|443.81|441.01|443.81|441.01|443.81|441.01|443.81|441.01|0
1648507800000|2022-03-28 22:50:00|443.58|440.78|443.58|440.78|443.58|440.78|443.58|440.78|0
1648507810000|2022-03-28 22:50:10|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1648507820000|2022-03-28 22:50:20|443.12|440.32|443.24|440.44|443.24|440.44|443.12|440.32|0
1648507830000|2022-03-28 22:50:30|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1648507840000|2022-03-28 22:50:40|443.58|440.78|443.47|440.67|443.58|440.78|443.47|440.67|0
1648507850000|2022-03-28 22:50:50|443.58|440.78|443.58|440.78|443.58|440.78|443.58|440.78|0
1648507870000|2022-03-28 22:51:10|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1648507880000|2022-03-28 22:51:20|443.12|440.32|443.01|440.21|443.12|440.32|443.01|440.21|0
1648507890000|2022-03-28 22:51:30|442.89|440.09|442.89|440.09|442.89|440.09|442.89|440.09|0
1648507910000|2022-03-28 22:51:50|443.12|440.32|443.35|440.55|443.35|440.55|443.12|440.32|0
1648507920000|2022-03-28 22:52:00|443.12|440.32|443.12|440.32|443.12|440.32|443.12|440.32|0
1648507930000|2022-03-28 22:52:10|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1648507950000|2022-03-28 22:52:30|443.58|440.78|443.81|441.01|443.81|441.01|443.58|440.78|0
1648507960000|2022-03-28 22:52:40|443.58|440.78|443.93|441.13|443.93|441.13|443.58|440.78|0
1648507970000|2022-03-28 22:52:50|444.04|441.24|444.04|441.24|444.04|441.24|444.04|441.24|0
1648507990000|2022-03-28 22:53:10|443.81|441.01|443.58|440.78|443.81|441.01|443.58|440.78|0
1648508000000|2022-03-28 22:53:20|443.81|441.01|443.81|441.01|443.81|441.01|443.81|441.01|0
1648508020000|2022-03-28 22:53:40|444.04|441.24|444.04|441.24|444.27|441.47|444.04|441.24|0
1648508040000|2022-03-28 22:54:00|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1648508060000|2022-03-28 22:54:20|444.5|441.7|444.5|441.7|444.5|441.7|444.5|441.7|0
1648508080000|2022-03-28 22:54:40|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1648508100000|2022-03-28 22:55:00|444.04|441.24|443.93|441.13|444.04|441.24|443.93|441.13|0
1648508110000|2022-03-28 22:55:10|443.81|441.01|443.81|441.01|443.81|441.01|443.81|441.01|0
1648508120000|2022-03-28 22:55:20|443.58|440.78|443.58|440.78|443.58|440.78|443.58|440.78|0
1648508150000|2022-03-28 22:55:50|443.35|440.55|443.47|440.67|443.58|440.78|443.35|440.55|0
1648508160000|2022-03-28 22:56:00|443.35|440.55|442.89|440.09|443.35|440.55|442.89|440.09|0
1648508170000|2022-03-28 22:56:10|443.12|440.32|443.35|440.55|443.35|440.55|443.12|440.32|0
1648508190000|2022-03-28 22:56:30|443.12|440.32|443.12|440.32|443.12|440.32|443.12|440.32|0
1648508220000|2022-03-28 22:57:00|443.01|440.21|443.12|440.32|443.12|440.32|443.01|440.21|0
1648508230000|2022-03-28 22:57:10|443.01|440.21|442.89|440.09|443.01|440.21|442.89|440.09|0
1648508240000|2022-03-28 22:57:20|443.12|440.32|443.12|440.32|443.12|440.32|443.12|440.32|0
1648508280000|2022-03-28 22:58:00|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1648508290000|2022-03-28 22:58:10|443.47|440.67|443.47|440.67|443.47|440.67|443.47|440.67|0
1648508300000|2022-03-28 22:58:20|443.58|440.78|443.58|440.78|443.58|440.78|443.58|440.78|0
1648508320000|2022-03-28 22:58:40|443.47|440.67|443.58|440.78|443.58|440.78|443.35|440.55|0
1648508340000|2022-03-28 22:59:00|443.47|440.67|443.35|440.55|443.47|440.67|443.35|440.55|0
1648508350000|2022-03-28 22:59:10|443.47|440.67|443.12|440.32|443.47|440.67|443.12|440.32|0
1648508360000|2022-03-28 22:59:20|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1648508370000|2022-03-28 22:59:30|442.89|440.09|442.89|440.09|443.01|440.21|442.89|440.09|0
1648508380000|2022-03-28 22:59:40|443.01|440.21|443.01|440.21|443.12|440.32|442.89|440.09|0
1648508390000|2022-03-28 22:59:50|443.12|440.32|443.12|440.32|443.12|440.32|443.12|440.32|0
1648508400000|2022-03-28 23:00:00|442.66|439.86|442.66|439.86|442.66|439.86|442.66|439.86|0
1648508410000|2022-03-28 23:00:10|442.89|440.09|442.89|440.09|442.89|440.09|442.89|440.09|0
1648508420000|2022-03-28 23:00:20|442.66|439.86|442.66|439.86|442.66|439.86|442.66|439.86|0
1648508440000|2022-03-28 23:00:40|442.89|440.09|442.89|440.09|442.89|440.09|442.89|440.09|0
1648508460000|2022-03-28 23:01:00|442.2|439.4|442.2|439.4|442.43|439.63|442.2|439.4|0
1648508480000|2022-03-28 23:01:20|442.32|439.52|442.43|439.63|442.43|439.63|442.32|439.52|0
1648508490000|2022-03-28 23:01:30|442.2|439.4|442.2|439.4|442.2|439.4|442.2|439.4|0
1648508500000|2022-03-28 23:01:40|442.32|439.52|442.32|439.52|442.32|439.52|442.32|439.52|0
1648508510000|2022-03-28 23:01:50|442.2|439.4|442.43|439.63|442.43|439.63|442.2|439.4|0
1648508520000|2022-03-28 23:02:00|442.32|439.52|442.43|439.63|442.43|439.63|442.32|439.52|0
1648508540000|2022-03-28 23:02:20|442.66|439.86|442.66|439.86|442.66|439.86|442.66|439.86|0
1648508560000|2022-03-28 23:02:40|442.55|439.75|442.55|439.75|442.55|439.75|442.55|439.75|0
1648508570000|2022-03-28 23:02:50|442.43|439.63|442.43|439.63|442.43|439.63|442.43|439.63|0
1648508580000|2022-03-28 23:03:00|442.66|439.86|442.66|439.86|442.66|439.86|442.66|439.86|0
1648508590000|2022-03-28 23:03:10|442.89|440.09|442.89|440.09|442.89|440.09|442.89|440.09|0
1648508630000|2022-03-28 23:03:50|443.12|440.32|443.12|440.32|443.12|440.32|442.89|440.09|0
1648508650000|2022-03-28 23:04:10|442.89|440.09|442.89|440.09|442.89|440.09|442.89|440.09|0
1648508670000|2022-03-28 23:04:30|442.66|439.86|442.89|440.09|442.89|440.09|442.66|439.86|0
1648508710000|2022-03-28 23:05:10|443.01|440.21|442.89|440.09|443.01|440.21|442.89|440.09|0
1648508750000|2022-03-28 23:05:50|443.01|440.21|442.89|440.09|443.01|440.21|442.89|440.09|0
1648508780000|2022-03-28 23:06:20|443.01|440.21|442.89|440.09|443.01|440.21|442.89|440.09|0
1648508810000|2022-03-28 23:06:50|442.66|439.86|442.66|439.86|442.66|439.86|442.66|439.86|0
1648508820000|2022-03-28 23:07:00|442.2|439.4|442.43|439.63|442.43|439.63|442.2|439.4|0
1648508830000|2022-03-28 23:07:10|442.2|439.4|442.32|439.52|442.32|439.52|442.2|439.4|0
1648508840000|2022-03-28 23:07:20|442.43|439.63|442.43|439.63|442.43|439.63|442.43|439.63|0
1648508860000|2022-03-28 23:07:40|442.2|439.4|442.43|439.63|442.43|439.63|442.2|439.4|0
1648508880000|2022-03-28 23:08:00|442.66|439.86|442.89|440.09|442.89|440.09|442.66|439.86|0
1648508890000|2022-03-28 23:08:10|442.66|439.86|442.66|439.86|442.66|439.86|442.66|439.86|0
1648508920000|2022-03-28 23:08:40|442.89|440.09|442.89|440.09|442.89|440.09|442.89|440.09|0
1648508940000|2022-03-28 23:09:00|442.78|439.98|442.78|439.98|442.78|439.98|442.78|439.98|0
1648508950000|2022-03-28 23:09:10|442.66|439.86|442.43|439.63|442.66|439.86|442.43|439.63|0
1648508960000|2022-03-28 23:09:20|442.2|439.4|442.43|439.63|442.43|439.63|442.2|439.4|0
1648508970000|2022-03-28 23:09:30|442.66|439.86|442.66|439.86|442.66|439.86|442.66|439.86|0
1648509000000|2022-03-28 23:10:00|442.43|439.63|442.66|439.86|442.66|439.86|442.43|439.63|0
1648509030000|2022-03-28 23:10:30|443.12|440.32|443.12|440.32|443.12|440.32|443.12|440.32|0
1648509110000|2022-03-28 23:11:50|442.89|440.09|442.89|440.09|442.89|440.09|442.89|440.09|0
1648509130000|2022-03-28 23:12:10|442.78|439.98|442.66|439.86|442.78|439.98|442.55|439.75|0
1648509140000|2022-03-28 23:12:20|442.55|439.75|442.66|439.86|442.66|439.86|442.55|439.75|0
1648509180000|2022-03-28 23:13:00|442.55|439.75|442.66|439.86|442.66|439.86|442.55|439.75|0
1648509200000|2022-03-28 23:13:20|443.01|440.21|442.89|440.09|443.12|440.32|442.89|440.09|0
1648509260000|2022-03-28 23:14:20|442.66|439.86|442.66|439.86|442.66|439.86|442.66|439.86|0
1648509280000|2022-03-28 23:14:40|443.12|440.32|443.12|440.32|443.12|440.32|443.12|440.32|0
1648509290000|2022-03-28 23:14:50|442.89|440.09|443.01|440.21|443.12|440.32|442.89|440.09|0
1648509300000|2022-03-28 23:15:00|443.12|440.32|442.66|439.86|443.12|440.32|442.66|439.86|0
1648509310000|2022-03-28 23:15:10|442.78|439.98|442.78|439.98|442.78|439.98|442.78|439.98|0
1648509320000|2022-03-28 23:15:20|442.66|439.86|442.66|439.86|442.66|439.86|442.66|439.86|0
1648509330000|2022-03-28 23:15:30|442.89|440.09|442.89|440.09|442.89|440.09|442.89|440.09|0
1648509360000|2022-03-28 23:16:00|443.12|440.32|443.12|440.32|443.12|440.32|443.12|440.32|0
1648509410000|2022-03-28 23:16:50|443.01|440.21|443.12|440.32|443.12|440.32|443.01|440.21|0
1648509460000|2022-03-28 23:17:40|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1648509480000|2022-03-28 23:18:00|443.58|440.78|443.58|440.78|443.58|440.78|443.58|440.78|0
1648509550000|2022-03-28 23:19:10|443.7|440.9|444.04|441.24|444.04|441.24|443.7|440.9|0
1648509560000|2022-03-28 23:19:20|443.93|441.13|443.81|441.01|444.04|441.24|443.81|441.01|0
1648509570000|2022-03-28 23:19:30|443.58|440.78|443.58|440.78|443.58|440.78|443.58|440.78|0
1648509580000|2022-03-28 23:19:40|443.81|441.01|443.81|441.01|443.81|441.01|443.81|441.01|0
1648509620000|2022-03-28 23:20:20|443.58|440.78|443.58|440.78|443.58|440.78|443.58|440.78|0
1648509650000|2022-03-28 23:20:50|443.81|441.01|444.04|441.24|444.04|441.24|443.81|441.01|0
1648509670000|2022-03-28 23:21:10|444.27|441.47|444.27|441.47|444.27|441.47|444.27|441.47|0
1648509680000|2022-03-28 23:21:20|444.16|441.36|444.27|441.47|444.27|441.47|444.16|441.36|0
1648509690000|2022-03-28 23:21:30|444.39|441.59|444.27|441.47|444.39|441.59|444.27|441.47|0
1648509740000|2022-03-28 23:22:20|444.04|441.24|444.04|441.24|444.04|441.24|443.93|441.13|0
1648509770000|2022-03-28 23:22:50|443.81|441.01|443.81|441.01|443.81|441.01|443.81|441.01|0
1648509780000|2022-03-28 23:23:00|443.58|440.78|443.58|440.78|443.58|440.78|443.58|440.78|0
1648509800000|2022-03-28 23:23:20|443.7|440.9|443.7|440.9|443.7|440.9|443.7|440.9|0
1648509810000|2022-03-28 23:23:30|443.58|440.78|443.58|440.78|443.58|440.78|443.58|440.78|0
1648509820000|2022-03-28 23:23:40|443.7|440.9|443.7|440.9|443.7|440.9|443.7|440.9|0
1648509840000|2022-03-28 23:24:00|443.58|440.78|443.58|440.78|443.7|440.9|443.58|440.78|0
1648509860000|2022-03-28 23:24:20|443.7|440.9|443.81|441.01|443.81|441.01|443.58|440.78|0
1648509870000|2022-03-28 23:24:30|443.7|440.9|443.58|440.78|443.7|440.9|443.58|440.78|0
1648509900000|2022-03-28 23:25:00|443.12|440.32|443.35|440.55|443.35|440.55|443.12|440.32|0
1648509920000|2022-03-28 23:25:20|443.12|440.32|443.12|440.32|443.12|440.32|443.12|440.32|0
1648509950000|2022-03-28 23:25:50|443.35|440.55|443.47|440.67|443.47|440.67|443.35|440.55|0
1648509960000|2022-03-28 23:26:00|443.58|440.78|443.81|441.01|443.81|441.01|443.58|440.78|0
1648509970000|2022-03-28 23:26:10|443.93|441.13|444.04|441.24|444.04|441.24|443.93|441.13|0
1648509990000|2022-03-28 23:26:30|443.93|441.13|443.81|441.01|443.93|441.13|443.81|441.01|0
1648510020000|2022-03-28 23:27:00|444.04|441.24|444.04|441.24|444.04|441.24|444.04|441.24|0
1648510040000|2022-03-28 23:27:20|443.93|441.13|443.81|441.01|443.93|441.13|443.81|441.01|0
1648510070000|2022-03-28 23:27:50|443.58|440.78|443.58|440.78|443.58|440.78|443.58|440.78|0
1648510090000|2022-03-28 23:28:10|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1648510100000|2022-03-28 23:28:20|443.58|440.78|443.35|440.55|443.58|440.78|443.35|440.55|0
1648510120000|2022-03-28 23:28:40|443.12|440.32|442.89|440.09|443.12|440.32|442.89|440.09|0
1648510130000|2022-03-28 23:28:50|443.12|440.32|443.12|440.32|443.12|440.32|443.12|440.32|0
1648510160000|2022-03-28 23:29:20|442.89|440.09|442.89|440.09|442.89|440.09|442.89|440.09|0
1648510170000|2022-03-28 23:29:30|442.55|439.75|442.43|439.63|442.55|439.75|442.43|439.63|0
1648510180000|2022-03-28 23:29:40|442.2|439.4|442.2|439.4|442.2|439.4|442.2|439.4|0
1648510200000|2022-03-28 23:30:00|441.51|438.71|441.74|438.94|441.74|438.94|441.51|438.71|0
1648510210000|2022-03-28 23:30:10|441.97|439.17|441.74|438.94|441.97|439.17|441.74|438.94|0
1648510220000|2022-03-28 23:30:20|441.86|439.06|441.97|439.17|441.97|439.17|441.86|439.06|0
1648510230000|2022-03-28 23:30:30|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1648510240000|2022-03-28 23:30:40|441.05|438.25|441.05|438.25|441.05|438.25|441.05|438.25|0
1648510250000|2022-03-28 23:30:50|441.28|438.48|441.28|438.48|441.28|438.48|441.28|438.48|0
1648510260000|2022-03-28 23:31:00|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1648510270000|2022-03-28 23:31:10|441.97|439.17|442.2|439.4|442.2|439.4|441.97|439.17|0
1648510280000|2022-03-28 23:31:20|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1648510290000|2022-03-28 23:31:30|441.86|439.06|441.97|439.17|441.97|439.17|441.86|439.06|0
1648510300000|2022-03-28 23:31:40|442.2|439.4|442.43|439.63|442.43|439.63|442.2|439.4|0
1648510330000|2022-03-28 23:32:10|442.32|439.52|442.32|439.52|442.43|439.63|442.32|439.52|0
1648510340000|2022-03-28 23:32:20|442.43|439.63|442.2|439.4|442.43|439.63|442.2|439.4|0
1648510360000|2022-03-28 23:32:40|442.09|439.29|442.2|439.4|442.2|439.4|442.09|439.29|0
1648510380000|2022-03-28 23:33:00|442.32|439.52|442.2|439.4|442.32|439.52|442.2|439.4|0
1648510410000|2022-03-28 23:33:30|442.32|439.52|442.43|439.63|442.43|439.63|442.32|439.52|0
1648510430000|2022-03-28 23:33:50|442.66|439.86|442.66|439.86|442.66|439.86|442.66|439.86|0
1648510440000|2022-03-28 23:34:00|442.43|439.63|441.97|439.17|442.43|439.63|441.97|439.17|0
1648510450000|2022-03-28 23:34:10|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1648510460000|2022-03-28 23:34:20|441.51|438.71|441.51|438.71|441.51|438.71|441.51|438.71|0
1648510470000|2022-03-28 23:34:30|441.28|438.48|441.74|438.94|441.74|438.94|441.28|438.48|0
1648510480000|2022-03-28 23:34:40|441.97|439.17|441.97|439.17|441.97|439.17|441.97|439.17|0
1648510490000|2022-03-28 23:34:50|442.2|439.4|441.97|439.17|442.2|439.4|441.97|439.17|0
1648510540000|2022-03-28 23:35:40|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1648510550000|2022-03-28 23:35:50|441.63|438.83|441.63|438.83|441.63|438.83|441.63|438.83|0
1648510560000|2022-03-28 23:36:00|441.51|438.71|441.74|438.94|441.74|438.94|441.51|438.71|0
1648510580000|2022-03-28 23:36:20|441.51|438.71|441.51|438.71|441.74|438.94|441.51|438.71|0
1648510590000|2022-03-28 23:36:30|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1648510600000|2022-03-28 23:36:40|441.51|438.71|441.51|438.71|441.51|438.71|441.51|438.71|0
1648510610000|2022-03-28 23:36:50|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1648510630000|2022-03-28 23:37:10|441.51|438.71|441.51|438.71|441.51|438.71|441.51|438.71|0
1648510640000|2022-03-28 23:37:20|441.74|438.94|441.51|438.71|441.74|438.94|441.51|438.71|0
1648510650000|2022-03-28 23:37:30|441.74|438.94|441.86|439.06|441.86|439.06|441.74|438.94|0
1648510660000|2022-03-28 23:37:40|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1648510700000|2022-03-28 23:38:20|441.51|438.71|441.51|438.71|441.51|438.71|441.51|438.71|0
1648510720000|2022-03-28 23:38:40|441.4|438.6|441.51|438.71|441.51|438.71|441.28|438.48|0
1648510760000|2022-03-28 23:39:20|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1648510770000|2022-03-28 23:39:30|441.51|438.71|441.51|438.71|441.51|438.71|441.51|438.71|0
1648510780000|2022-03-28 23:39:40|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1648510800000|2022-03-28 23:40:00|441.63|438.83|441.74|438.94|441.74|438.94|441.63|438.83|0
1648510820000|2022-03-28 23:40:20|441.97|439.17|441.97|439.17|441.97|439.17|441.97|439.17|0
1648510850000|2022-03-28 23:40:50|441.74|438.94|441.74|438.94|441.86|439.06|441.74|438.94|0
1648510910000|2022-03-28 23:41:50|441.97|439.17|441.97|439.17|441.97|439.17|441.97|439.17|0
1648510920000|2022-03-28 23:42:00|442.09|439.29|442.09|439.29|442.09|439.29|442.09|439.29|0
1648510930000|2022-03-28 23:42:10|441.97|439.17|441.97|439.17|441.97|439.17|441.97|439.17|0
1648510970000|2022-03-28 23:42:50|441.74|438.94|441.51|438.71|441.74|438.94|441.51|438.71|0
1648510990000|2022-03-28 23:43:10|441.28|438.48|441.28|438.48|441.28|438.48|441.28|438.48|0
1648511000000|2022-03-28 23:43:20|441.05|438.25|441.05|438.25|441.05|438.25|440.82|438.02|0
1648511010000|2022-03-28 23:43:30|440.82|438.02|440.82|438.02|440.82|438.02|440.82|438.02|0
1648511020000|2022-03-28 23:43:40|441.05|438.25|441.05|438.25|441.05|438.25|441.05|438.25|0
1648511030000|2022-03-28 23:43:50|440.94|438.14|441.05|438.25|441.05|438.25|440.82|438.02|0
1648511040000|2022-03-28 23:44:00|440.94|438.14|440.82|438.02|440.94|438.14|440.82|438.02|0
1648511060000|2022-03-28 23:44:20|440.59|437.79|440.82|438.02|440.82|438.02|440.59|437.79|0
1648511110000|2022-03-28 23:45:10|441.05|438.25|441.28|438.48|441.28|438.48|441.05|438.25|0
1648511120000|2022-03-28 23:45:20|441.51|438.71|441.51|438.71|441.51|438.71|441.4|438.6|0
1648511130000|2022-03-28 23:45:30|441.28|438.48|441.28|438.48|441.28|438.48|441.28|438.48|0
1648511150000|2022-03-28 23:45:50|441.51|438.71|441.51|438.71|441.51|438.71|441.28|438.48|0
1648511160000|2022-03-28 23:46:00|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1648511170000|2022-03-28 23:46:10|441.97|439.17|441.97|439.17|441.97|439.17|441.97|439.17|0
1648511190000|2022-03-28 23:46:30|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1648511200000|2022-03-28 23:46:40|441.97|439.17|441.97|439.17|441.97|439.17|441.97|439.17|0
1648511240000|2022-03-28 23:47:20|441.74|438.94|441.51|438.71|441.74|438.94|441.51|438.71|0
1648511260000|2022-03-28 23:47:40|441.74|438.94|441.74|438.94|441.74|438.94|441.74|438.94|0
1648511280000|2022-03-28 23:48:00|441.51|438.71|441.51|438.71|441.51|438.71|441.51|438.71|0
1648511290000|2022-03-28 23:48:10|441.28|438.48|441.28|438.48|441.28|438.48|441.28|438.48|0
1648511320000|2022-03-28 23:48:40|441.51|438.71|441.51|438.71|441.51|438.71|441.51|438.71|0
1648511330000|2022-03-28 23:48:50|441.28|438.48|441.28|438.48|441.28|438.48|441.28|438.48|0
1648511350000|2022-03-28 23:49:10|441.51|438.71|441.74|438.94|441.74|438.94|441.51|438.71|0
1648511360000|2022-03-28 23:49:20|441.97|439.17|442.2|439.4|442.2|439.4|441.97|439.17|0
1648511370000|2022-03-28 23:49:30|441.97|439.17|441.97|439.17|441.97|439.17|441.97|439.17|0
1648511380000|2022-03-28 23:49:40|441.86|439.06|441.97|439.17|441.97|439.17|441.74|438.94|0
1648511390000|2022-03-28 23:49:50|441.86|439.06|441.97|439.17|441.97|439.17|441.86|439.06|0
1648511400000|2022-03-28 23:50:00|441.86|439.06|441.86|439.06|441.86|439.06|441.86|439.06|0
1648511410000|2022-03-28 23:50:10|441.97|439.17|441.97|439.17|441.97|439.17|441.86|439.06|0
1648511420000|2022-03-28 23:50:20|442.2|439.4|441.97|439.17|442.2|439.4|441.97|439.17|0
1648511430000|2022-03-28 23:50:30|442.09|439.29|442.09|439.29|442.09|439.29|442.09|439.29|0
1648511440000|2022-03-28 23:50:40|442.2|439.4|442.42|439.62|442.42|439.62|442.2|439.4|0
1648511490000|2022-03-28 23:51:30|442.88|440.08|442.88|440.08|442.88|440.08|442.65|439.85|0
1648511500000|2022-03-28 23:51:40|443.34|440.54|443.11|440.31|443.34|440.54|443.11|440.31|0
1648511510000|2022-03-28 23:51:50|443.23|440.43|443.11|440.31|443.23|440.43|443.11|440.31|0
1648511520000|2022-03-28 23:52:00|443.34|440.54|443.11|440.31|443.34|440.54|443.11|440.31|0
1648511530000|2022-03-28 23:52:10|443.34|440.54|443.11|440.31|443.34|440.54|443.11|440.31|0
1648511540000|2022-03-28 23:52:20|443.34|440.54|443.34|440.54|443.34|440.54|443.34|440.54|0
1648511550000|2022-03-28 23:52:30|443.11|440.31|442.88|440.08|443.11|440.31|442.88|440.08|0
1648511560000|2022-03-28 23:52:40|443.11|440.31|443.34|440.54|443.34|440.54|443.11|440.31|0
1648511580000|2022-03-28 23:53:00|443.57|440.77|443.57|440.77|443.57|440.77|443.57|440.77|0
1648511590000|2022-03-28 23:53:10|443.8|441|443.57|440.77|443.8|441|443.57|440.77|0
1648511600000|2022-03-28 23:53:20|443.34|440.54|443.34|440.54|443.34|440.54|443.34|440.54|0
1648511610000|2022-03-28 23:53:30|443.11|440.31|443.11|440.31|443.11|440.31|443.11|440.31|0
1648511630000|2022-03-28 23:53:50|443|440.2|443|440.2|443|440.2|443|440.2|0
1648511640000|2022-03-28 23:54:00|443.23|440.43|443.57|440.77|443.57|440.77|443.23|440.43|0
1648511650000|2022-03-28 23:54:10|443.8|441|443.92|441.12|443.92|441.12|443.8|441|0
1648511660000|2022-03-28 23:54:20|444.03|441.23|443.8|441|444.03|441.23|443.8|441|0
1648511710000|2022-03-28 23:55:10|444.03|441.23|443.8|441|444.03|441.23|443.8|441|0
1648511730000|2022-03-28 23:55:30|444.03|441.23|444.03|441.23|444.03|441.23|444.03|441.23|0
1648511760000|2022-03-28 23:56:00|444.26|441.46|444.03|441.23|444.26|441.46|444.03|441.23|0
1648511780000|2022-03-28 23:56:20|443.8|441|443.8|441|443.8|441|443.8|441|0
1648511790000|2022-03-28 23:56:30|444.03|441.23|444.03|441.23|444.03|441.23|444.03|441.23|0
1648511800000|2022-03-28 23:56:40|443.92|441.12|443.8|441|443.92|441.12|443.8|441|0
1648511810000|2022-03-28 23:56:50|443.57|440.77|443.69|440.89|443.8|441|443.57|440.77|0
1648511820000|2022-03-28 23:57:00|443.57|440.77|444.03|441.23|444.03|441.23|443.57|440.77|0
1648511840000|2022-03-28 23:57:20|443.8|441|443.69|440.89|443.8|441|443.69|440.89|0
1648511850000|2022-03-28 23:57:30|443.8|441|443.69|440.89|443.8|441|443.69|440.89|0
1648511860000|2022-03-28 23:57:40|443.57|440.77|443.57|440.77|443.57|440.77|443.57|440.77|0
1648511900000|2022-03-28 23:58:20|443.8|441|443.8|441|443.8|441|443.8|441|0
1648511910000|2022-03-28 23:58:30|444.03|441.23|444.03|441.23|444.03|441.23|444.03|441.23|0
1648511920000|2022-03-28 23:58:40|444.15|441.35|444.15|441.35|444.15|441.35|444.15|441.35|0
1648511930000|2022-03-28 23:58:50|444.03|441.23|444.03|441.23|444.03|441.23|444.03|441.23|0
1648511950000|2022-03-28 23:59:10|444.26|441.46|444.26|441.46|444.26|441.46|444.26|441.46|0
1648511960000|2022-03-28 23:59:20|444.03|441.23|444.03|441.23|444.03|441.23|444.03|441.23|0
1648511980000|2022-03-28 23:59:40|444.26|441.46|444.03|441.23|444.26|441.46|444.03|441.23|0
1648511990000|2022-03-28 23:59:50|444.26|441.46|444.03|441.23|444.26|441.46|444.03|441.23|0
1648512000000|2022-03-29 00:00:00|443.57|440.77|444.03|441.23|444.26|441.46|443.57|440.77|0
1648512010000|2022-03-29 00:00:10|444.26|441.46|444.03|441.23|444.26|441.46|444.03|441.23|0
1648512020000|2022-03-29 00:00:20|443.57|440.77|444.03|441.23|444.03|441.23|443.57|440.77|0
1648512030000|2022-03-29 00:00:30|444.26|441.46|444.26|441.46|444.26|441.46|444.26|441.46|0
1648512040000|2022-03-29 00:00:40|444.03|441.23|444.26|441.46|444.26|441.46|444.03|441.23|0
1648512050000|2022-03-29 00:00:50|444.03|441.23|443.8|441|444.03|441.23|443.8|441|0
1648512060000|2022-03-29 00:01:00|443.57|440.77|443.57|440.77|443.57|440.77|443.57|440.77|0
1648512070000|2022-03-29 00:01:10|443.8|441|443.92|441.12|444.03|441.23|443.8|441|0
1648512080000|2022-03-29 00:01:20|444.03|441.23|444.49|441.69|444.49|441.69|444.03|441.23|0
1648512090000|2022-03-29 00:01:30|444.26|441.46|444.03|441.23|444.26|441.46|444.03|441.23|0
1648512100000|2022-03-29 00:01:40|443.92|441.12|443.8|441|443.92|441.12|443.8|441|0
1648512110000|2022-03-29 00:01:50|443.57|440.77|443.34|440.54|443.57|440.77|443.11|440.31|0
1648512120000|2022-03-29 00:02:00|443.57|440.77|444.03|441.23|444.26|441.46|443.34|440.54|0
1648512130000|2022-03-29 00:02:10|444.26|441.46|444.03|441.23|444.26|441.46|444.03|441.23|0
1648512140000|2022-03-29 00:02:20|444.26|441.46|444.03|441.23|444.26|441.46|444.03|441.23|0
1648512150000|2022-03-29 00:02:30|443.92|441.12|444.03|441.23|444.03|441.23|443.8|441|0
1648512160000|2022-03-29 00:02:40|444.26|441.46|444.72|441.92|444.95|442.15|444.26|441.46|0
1648512170000|2022-03-29 00:02:50|444.95|442.15|444.95|442.15|444.95|442.15|444.72|441.92|0
1648512180000|2022-03-29 00:03:00|444.26|441.46|444.72|441.92|444.72|441.92|444.26|441.46|0
1648512190000|2022-03-29 00:03:10|444.95|442.15|444.95|442.15|444.95|442.15|444.95|442.15|0
1648512200000|2022-03-29 00:03:20|444.72|441.92|445.18|442.38|445.18|442.38|444.72|441.92|0
1648512210000|2022-03-29 00:03:30|444.95|442.15|444.95|442.15|444.95|442.15|444.95|442.15|0
1648512230000|2022-03-29 00:03:50|445.18|442.38|445.18|442.38|445.18|442.38|444.95|442.15|0
1648512240000|2022-03-29 00:04:00|444.95|442.15|444.95|442.15|444.95|442.15|444.95|442.15|0
1648512250000|2022-03-29 00:04:10|445.07|442.27|445.07|442.27|445.07|442.27|445.07|442.27|0
1648512260000|2022-03-29 00:04:20|445.18|442.38|445.3|442.5|445.3|442.5|445.18|442.38|0
1648512270000|2022-03-29 00:04:30|445.41|442.61|445.41|442.61|445.41|442.61|445.41|442.61|0
1648512280000|2022-03-29 00:04:40|445.3|442.5|445.18|442.38|445.3|442.5|445.18|442.38|0
1648512290000|2022-03-29 00:04:50|445.07|442.27|445.07|442.27|445.18|442.38|445.07|442.27|0
1648512300000|2022-03-29 00:05:00|444.95|442.15|445.07|442.27|445.18|442.38|444.95|442.15|0
1648512310000|2022-03-29 00:05:10|445.18|442.38|445.18|442.38|445.18|442.38|444.95|442.15|0
1648512320000|2022-03-29 00:05:20|445.07|442.27|445.18|442.38|445.18|442.38|445.07|442.27|0
1648512330000|2022-03-29 00:05:30|445.41|442.61|445.41|442.61|445.41|442.61|445.41|442.61|0
1648512340000|2022-03-29 00:05:40|445.64|442.84|445.41|442.61|445.64|442.84|445.41|442.61|0
1648512360000|2022-03-29 00:06:00|445.64|442.84|445.87|443.07|445.87|443.07|445.64|442.84|0
1648512380000|2022-03-29 00:06:20|445.64|442.84|445.64|442.84|445.64|442.84|445.64|442.84|0
1648512420000|2022-03-29 00:07:00|445.41|442.61|445.41|442.61|445.41|442.61|445.41|442.61|0
1648512430000|2022-03-29 00:07:10|445.18|442.38|444.95|442.15|445.18|442.38|444.95|442.15|0
1648512450000|2022-03-29 00:07:30|445.18|442.38|445.18|442.38|445.18|442.38|445.18|442.38|0
1648512470000|2022-03-29 00:07:50|445.3|442.5|445.3|442.5|445.3|442.5|445.3|442.5|0
1648512480000|2022-03-29 00:08:00|445.18|442.38|445.18|442.38|445.18|442.38|445.18|442.38|0
1648512510000|2022-03-29 00:08:30|445.3|442.5|445.18|442.38|445.3|442.5|445.18|442.38|0
1648512530000|2022-03-29 00:08:50|445.41|442.61|445.18|442.38|445.41|442.61|445.18|442.38|0
1648512540000|2022-03-29 00:09:00|445.41|442.61|445.18|442.38|445.41|442.61|445.18|442.38|0
1648512550000|2022-03-29 00:09:10|445.41|442.61|445.41|442.61|445.41|442.61|445.41|442.61|0
1648512560000|2022-03-29 00:09:20|445.3|442.5|445.18|442.38|445.3|442.5|445.18|442.38|0
1648512570000|2022-03-29 00:09:30|444.95|442.15|444.95|442.15|444.95|442.15|444.95|442.15|0
1648512590000|2022-03-29 00:09:50|445.18|442.38|445.18|442.38|445.18|442.38|445.18|442.38|0
1648512610000|2022-03-29 00:10:10|445.07|442.27|444.95|442.15|445.07|442.27|444.95|442.15|0
1648512620000|2022-03-29 00:10:20|445.18|442.38|445.18|442.38|445.18|442.38|445.18|442.38|0
1648512630000|2022-03-29 00:10:30|445.29|442.49|445.18|442.38|445.41|442.61|445.18|442.38|0
1648512640000|2022-03-29 00:10:40|445.41|442.61|445.41|442.61|445.41|442.61|445.41|442.61|0
1648512650000|2022-03-29 00:10:50|445.18|442.38|445.18|442.38|445.18|442.38|445.18|442.38|0
1648512680000|2022-03-29 00:11:20|445.41|442.61|445.41|442.61|445.41|442.61|445.41|442.61|0
1648512690000|2022-03-29 00:11:30|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1648512700000|2022-03-29 00:11:40|445.29|442.49|445.4|442.6|445.4|442.6|445.18|442.38|0
1648512710000|2022-03-29 00:11:50|445.63|442.83|445.63|442.83|445.63|442.83|445.63|442.83|0
1648512760000|2022-03-29 00:12:40|445.86|443.06|445.86|443.06|445.86|443.06|445.86|443.06|0
1648512770000|2022-03-29 00:12:50|446.09|443.29|446.32|443.52|446.32|443.52|446.09|443.29|0
1648512780000|2022-03-29 00:13:00|446.09|443.29|446.09|443.29|446.09|443.29|445.86|443.06|0
1648512790000|2022-03-29 00:13:10|445.86|443.06|446.09|443.29|446.09|443.29|445.86|443.06|0
1648512820000|2022-03-29 00:13:40|446.32|443.52|446.32|443.52|446.32|443.52|446.32|443.52|0
1648512830000|2022-03-29 00:13:50|446.09|443.29|446.09|443.29|446.09|443.29|446.09|443.29|0
1648512840000|2022-03-29 00:14:00|446.32|443.52|445.86|443.06|446.32|443.52|445.86|443.06|0
1648512850000|2022-03-29 00:14:10|445.63|442.83|445.63|442.83|445.63|442.83|445.63|442.83|0
1648512860000|2022-03-29 00:14:20|445.4|442.6|445.29|442.49|445.4|442.6|445.29|442.49|0
1648512870000|2022-03-29 00:14:30|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1648512890000|2022-03-29 00:14:50|445.63|442.83|445.4|442.6|445.63|442.83|445.4|442.6|0
1648512900000|2022-03-29 00:15:00|445.63|442.83|445.4|442.6|445.63|442.83|445.4|442.6|0
1648512910000|2022-03-29 00:15:10|445.63|442.83|445.4|442.6|445.63|442.83|445.4|442.6|0
1648512930000|2022-03-29 00:15:30|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1648512940000|2022-03-29 00:15:40|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1648512950000|2022-03-29 00:15:50|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1648512960000|2022-03-29 00:16:00|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1648512980000|2022-03-29 00:16:20|445.06|442.26|444.94|442.14|445.17|442.37|444.94|442.14|0
1648513010000|2022-03-29 00:16:50|445.06|442.26|444.94|442.14|445.06|442.26|444.94|442.14|0
1648513020000|2022-03-29 00:17:00|445.17|442.37|444.94|442.14|445.17|442.37|444.94|442.14|0
1648513030000|2022-03-29 00:17:10|445.06|442.26|445.06|442.26|445.06|442.26|445.06|442.26|0
1648513040000|2022-03-29 00:17:20|444.94|442.14|444.94|442.14|445.17|442.37|444.94|442.14|0
1648513050000|2022-03-29 00:17:30|445.4|442.6|445.63|442.83|445.63|442.83|445.4|442.6|0
1648513060000|2022-03-29 00:17:40|445.98|443.18|445.86|443.06|446.09|443.29|445.86|443.06|0
1648513070000|2022-03-29 00:17:50|445.63|442.83|445.63|442.83|445.63|442.83|445.63|442.83|0
1648513080000|2022-03-29 00:18:00|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1648513090000|2022-03-29 00:18:10|445.63|442.83|445.52|442.72|445.63|442.83|445.4|442.6|0
1648513100000|2022-03-29 00:18:20|445.4|442.6|445.17|442.37|445.4|442.6|445.17|442.37|0
1648513110000|2022-03-29 00:18:30|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1648513120000|2022-03-29 00:18:40|444.94|442.14|445.17|442.37|445.4|442.6|444.94|442.14|0
1648513130000|2022-03-29 00:18:50|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1648513140000|2022-03-29 00:19:00|445.52|442.72|445.4|442.6|445.52|442.72|445.4|442.6|0
1648513150000|2022-03-29 00:19:10|445.63|442.83|445.63|442.83|445.63|442.83|445.63|442.83|0
1648513160000|2022-03-29 00:19:20|445.75|442.95|445.86|443.06|445.86|443.06|445.75|442.95|0
1648513170000|2022-03-29 00:19:30|445.63|442.83|445.75|442.95|445.75|442.95|445.63|442.83|0
1648513180000|2022-03-29 00:19:40|445.63|442.83|445.86|443.06|445.86|443.06|445.63|442.83|0
1648513190000|2022-03-29 00:19:50|445.63|442.83|445.63|442.83|445.63|442.83|445.63|442.83|0
1648513200000|2022-03-29 00:20:00|445.86|443.06|445.75|442.95|445.86|443.06|445.75|442.95|0
1648513210000|2022-03-29 00:20:10|445.63|442.83|445.4|442.6|445.63|442.83|445.4|442.6|0
1648513220000|2022-03-29 00:20:20|445.29|442.49|445.17|442.37|445.29|442.49|445.17|442.37|0
1648513230000|2022-03-29 00:20:30|445.29|442.49|445.4|442.6|445.4|442.6|445.29|442.49|0
1648513250000|2022-03-29 00:20:50|445.29|442.49|445.4|442.6|445.4|442.6|445.29|442.49|0
1648513260000|2022-03-29 00:21:00|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1648513270000|2022-03-29 00:21:10|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1648513340000|2022-03-29 00:22:20|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1648513350000|2022-03-29 00:22:30|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1648513380000|2022-03-29 00:23:00|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1648513410000|2022-03-29 00:23:30|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1648513490000|2022-03-29 00:24:50|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1648513500000|2022-03-29 00:25:00|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1648513520000|2022-03-29 00:25:20|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1648513540000|2022-03-29 00:25:40|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1648513550000|2022-03-29 00:25:50|445.63|442.83|445.4|442.6|445.63|442.83|445.4|442.6|0
1648513560000|2022-03-29 00:26:00|445.63|442.83|445.63|442.83|445.63|442.83|445.63|442.83|0
1648513570000|2022-03-29 00:26:10|445.86|443.06|445.63|442.83|445.86|443.06|445.63|442.83|0
1648513600000|2022-03-29 00:26:40|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1648513620000|2022-03-29 00:27:00|445.63|442.83|445.63|442.83|445.63|442.83|445.63|442.83|0
1648513650000|2022-03-29 00:27:30|445.86|443.06|445.86|443.06|445.86|443.06|445.86|443.06|0
1648513660000|2022-03-29 00:27:40|445.63|442.83|445.63|442.83|445.63|442.83|445.63|442.83|0
1648513680000|2022-03-29 00:28:00|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1648513690000|2022-03-29 00:28:10|445.17|442.37|445.06|442.26|445.17|442.37|445.06|442.26|0
1648513700000|2022-03-29 00:28:20|445.17|442.37|444.94|442.14|445.17|442.37|444.94|442.14|0
1648513710000|2022-03-29 00:28:30|445.06|442.26|445.06|442.26|445.06|442.26|445.06|442.26|0
1648513720000|2022-03-29 00:28:40|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1648513750000|2022-03-29 00:29:10|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1648513770000|2022-03-29 00:29:30|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1648513780000|2022-03-29 00:29:40|445.52|442.72|445.63|442.83|445.63|442.83|445.52|442.72|0
1648513790000|2022-03-29 00:29:50|445.29|442.49|445.4|442.6|445.4|442.6|445.29|442.49|0
1648513800000|2022-03-29 00:30:00|445.17|442.37|445.17|442.37|445.29|442.49|445.17|442.37|0
1648513810000|2022-03-29 00:30:10|445.29|442.49|445.17|442.37|445.29|442.49|445.17|442.37|0
1648513820000|2022-03-29 00:30:20|445.29|442.49|445.29|442.49|445.29|442.49|445.29|442.49|0
1648513830000|2022-03-29 00:30:30|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1648513840000|2022-03-29 00:30:40|445.63|442.83|445.63|442.83|445.63|442.83|445.63|442.83|0
1648513850000|2022-03-29 00:30:50|445.52|442.72|445.4|442.6|445.52|442.72|445.4|442.6|0
1648513880000|2022-03-29 00:31:20|445.29|442.49|445.29|442.49|445.29|442.49|445.17|442.37|0
1648513890000|2022-03-29 00:31:30|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1648513900000|2022-03-29 00:31:40|445.29|442.49|445.29|442.49|445.29|442.49|445.29|442.49|0
1648513910000|2022-03-29 00:31:50|445.17|442.37|445.29|442.49|445.29|442.49|445.17|442.37|0
1648513920000|2022-03-29 00:32:00|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1648513960000|2022-03-29 00:32:40|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1648514030000|2022-03-29 00:33:50|445.17|442.37|445.17|442.37|445.4|442.6|445.17|442.37|0
1648514040000|2022-03-29 00:34:00|445.29|442.49|445.17|442.37|445.29|442.49|445.17|442.37|0
1648514060000|2022-03-29 00:34:20|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1648514070000|2022-03-29 00:34:30|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1648514130000|2022-03-29 00:35:30|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1648514140000|2022-03-29 00:35:40|445.63|442.83|445.63|442.83|445.63|442.83|445.63|442.83|0
1648514150000|2022-03-29 00:35:50|445.4|442.6|445.17|442.37|445.4|442.6|445.17|442.37|0
1648514160000|2022-03-29 00:36:00|445.4|442.6|445.17|442.37|445.4|442.6|445.17|442.37|0
1648514170000|2022-03-29 00:36:10|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1648514200000|2022-03-29 00:36:40|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1648514210000|2022-03-29 00:36:50|445.29|442.49|445.4|442.6|445.4|442.6|445.29|442.49|0
1648514220000|2022-03-29 00:37:00|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1648514230000|2022-03-29 00:37:10|445.06|442.26|445.17|442.37|445.17|442.37|445.06|442.26|0
1648514240000|2022-03-29 00:37:20|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1648514400000|2022-03-29 00:40:00|444.71|441.91|444.71|441.91|444.71|441.91|444.71|441.91|0
1648514410000|2022-03-29 00:40:10|444.48|441.68|442.87|440.07|444.48|441.68|442.87|440.07|0
1648514420000|2022-03-29 00:40:20|443.1|440.3|443.1|440.3|443.1|440.3|442.64|439.84|0
1648514430000|2022-03-29 00:40:30|443.33|440.53|443.33|440.53|443.33|440.53|443.1|440.3|0
1648514440000|2022-03-29 00:40:40|443.56|440.76|444.02|441.22|444.02|441.22|443.56|440.76|0
1648514450000|2022-03-29 00:40:50|444.25|441.45|444.02|441.22|444.25|441.45|444.02|441.22|0
1648514460000|2022-03-29 00:41:00|444.37|441.57|444.25|441.45|444.37|441.57|444.25|441.45|0
1648514470000|2022-03-29 00:41:10|444.02|441.22|444.02|441.22|444.02|441.22|444.02|441.22|0
1648514480000|2022-03-29 00:41:20|443.79|440.99|444.02|441.22|444.02|441.22|443.79|440.99|0
1648514490000|2022-03-29 00:41:30|444.25|441.45|444.14|441.34|444.25|441.45|444.14|441.34|0
1648514500000|2022-03-29 00:41:40|444.25|441.45|444.02|441.22|444.25|441.45|444.02|441.22|0
1648514510000|2022-03-29 00:41:50|444.14|441.34|444.25|441.45|444.25|441.45|444.02|441.22|0
1648514520000|2022-03-29 00:42:00|444.48|441.68|444.71|441.91|444.71|441.91|444.48|441.68|0
1648514530000|2022-03-29 00:42:10|444.94|442.14|444.71|441.91|444.94|442.14|444.71|441.91|0
1648514580000|2022-03-29 00:43:00|444.94|442.14|444.71|441.91|444.94|442.14|444.71|441.91|0
1648514590000|2022-03-29 00:43:10|444.48|441.68|444.71|441.91|444.71|441.91|444.48|441.68|0
1648514630000|2022-03-29 00:43:50|444.48|441.68|444.25|441.45|444.48|441.68|444.25|441.45|0
1648514640000|2022-03-29 00:44:00|444.02|441.22|443.79|440.99|444.02|441.22|443.79|440.99|0
1648514650000|2022-03-29 00:44:10|443.68|440.88|443.56|440.76|443.68|440.88|443.56|440.76|0
1648514670000|2022-03-29 00:44:30|443.45|440.65|443.1|440.3|443.45|440.65|443.1|440.3|0
1648514700000|2022-03-29 00:45:00|443.33|440.53|443.1|440.3|443.33|440.53|443.1|440.3|0
1648514710000|2022-03-29 00:45:10|443.33|440.53|443.33|440.53|443.33|440.53|443.33|440.53|0
1648514720000|2022-03-29 00:45:20|443.56|440.76|443.56|440.76|443.56|440.76|443.56|440.76|0
1648514740000|2022-03-29 00:45:40|443.45|440.65|443.45|440.65|443.45|440.65|443.45|440.65|0
1648514750000|2022-03-29 00:45:50|443.33|440.53|443.33|440.53|443.33|440.53|443.33|440.53|0
1648514760000|2022-03-29 00:46:00|443.1|440.3|443.1|440.3|443.1|440.3|443.1|440.3|0
1648514770000|2022-03-29 00:46:10|443.33|440.53|443.56|440.76|443.56|440.76|443.33|440.53|0
1648514780000|2022-03-29 00:46:20|443.79|440.99|443.79|440.99|443.79|440.99|443.79|440.99|0
1648514790000|2022-03-29 00:46:30|443.68|440.88|443.56|440.76|443.68|440.88|443.56|440.76|0
1648514800000|2022-03-29 00:46:40|443.79|440.99|443.79|440.99|443.79|440.99|443.68|440.88|0
1648514810000|2022-03-29 00:46:50|443.68|440.88|443.56|440.76|443.68|440.88|443.56|440.76|0
1648514820000|2022-03-29 00:47:00|443.79|440.99|444.25|441.45|444.25|441.45|443.79|440.99|0
1648514830000|2022-03-29 00:47:10|444.02|441.22|444.02|441.22|444.02|441.22|444.02|441.22|0
1648514840000|2022-03-29 00:47:20|443.79|440.99|443.79|440.99|443.79|440.99|443.79|440.99|0
1648514850000|2022-03-29 00:47:30|443.56|440.76|443.56|440.76|443.56|440.76|443.56|440.76|0
1648514860000|2022-03-29 00:47:40|443.33|440.53|444.48|441.68|444.48|441.68|443.33|440.53|0
1648514870000|2022-03-29 00:47:50|444.71|441.91|444.48|441.68|444.71|441.91|444.48|441.68|0
1648514880000|2022-03-29 00:48:00|444.6|441.8|444.48|441.68|444.71|441.91|444.48|441.68|0
1648514900000|2022-03-29 00:48:20|444.25|441.45|444.25|441.45|444.25|441.45|444.25|441.45|0
1648514910000|2022-03-29 00:48:30|444.48|441.68|444.48|441.68|444.48|441.68|444.48|441.68|0
1648514920000|2022-03-29 00:48:40|444.71|441.91|444.71|441.91|444.71|441.91|444.71|441.91|0
1648514970000|2022-03-29 00:49:30|444.48|441.68|444.48|441.68|444.48|441.68|444.48|441.68|0
1648515000000|2022-03-29 00:50:00|444.25|441.45|444.25|441.45|444.25|441.45|444.25|441.45|0
1648515030000|2022-03-29 00:50:30|444.48|441.68|444.71|441.91|444.71|441.91|444.48|441.68|0
1648515040000|2022-03-29 00:50:40|444.48|441.68|444.48|441.68|444.48|441.68|444.48|441.68|0
1648515060000|2022-03-29 00:51:00|444.71|441.91|444.48|441.68|444.71|441.91|444.48|441.68|0
1648515080000|2022-03-29 00:51:20|444.71|441.91|444.48|441.68|444.71|441.91|444.48|441.68|0
1648515110000|2022-03-29 00:51:50|444.25|441.45|444.02|441.22|444.25|441.45|444.02|441.22|0
1648515140000|2022-03-29 00:52:20|444.37|441.57|444.48|441.68|444.48|441.68|444.37|441.57|0
1648515170000|2022-03-29 00:52:50|444.37|441.57|444.71|441.91|444.71|441.91|444.37|441.57|0
1648515190000|2022-03-29 00:53:10|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1648515200000|2022-03-29 00:53:20|444.71|441.91|444.83|442.03|444.83|442.03|444.71|441.91|0
1648515210000|2022-03-29 00:53:30|444.94|442.14|444.71|441.91|444.94|442.14|444.71|441.91|0
1648515220000|2022-03-29 00:53:40|444.48|441.68|444.48|441.68|444.48|441.68|444.48|441.68|0
1648515230000|2022-03-29 00:53:50|444.25|441.45|444.25|441.45|444.25|441.45|444.25|441.45|0
1648515240000|2022-03-29 00:54:00|444.48|441.68|444.48|441.68|444.48|441.68|444.37|441.57|0
1648515250000|2022-03-29 00:54:10|444.71|441.91|444.71|441.91|444.71|441.91|444.71|441.91|0
1648515260000|2022-03-29 00:54:20|444.48|441.68|444.25|441.45|444.48|441.68|444.25|441.45|0
1648515270000|2022-03-29 00:54:30|444.48|441.68|444.48|441.68|444.48|441.68|444.48|441.68|0
1648515300000|2022-03-29 00:55:00|444.25|441.45|444.25|441.45|444.25|441.45|444.25|441.45|0
1648515310000|2022-03-29 00:55:10|444.02|441.22|444.25|441.45|444.25|441.45|444.02|441.22|0
1648515320000|2022-03-29 00:55:20|444.37|441.57|444.48|441.68|444.48|441.68|444.37|441.57|0
1648515330000|2022-03-29 00:55:30|444.71|441.91|444.71|441.91|444.71|441.91|444.71|441.91|0
1648515340000|2022-03-29 00:55:40|444.94|442.14|445.4|442.6|445.4|442.6|444.94|442.14|0
1648515350000|2022-03-29 00:55:50|444.94|442.14|445.17|442.37|445.17|442.37|444.94|442.14|0
1648515360000|2022-03-29 00:56:00|445.06|442.26|444.94|442.14|445.06|442.26|444.94|442.14|0
1648515370000|2022-03-29 00:56:10|445.06|442.26|445.17|442.37|445.17|442.37|445.06|442.26|0
1648515380000|2022-03-29 00:56:20|445.4|442.6|445.17|442.37|445.4|442.6|445.17|442.37|0
1648515390000|2022-03-29 00:56:30|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1648515410000|2022-03-29 00:56:50|445.17|442.37|444.94|442.14|445.17|442.37|444.94|442.14|0
1648515420000|2022-03-29 00:57:00|445.17|442.37|444.94|442.14|445.17|442.37|444.94|442.14|0
1648515430000|2022-03-29 00:57:10|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1648515440000|2022-03-29 00:57:20|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1648515450000|2022-03-29 00:57:30|444.71|441.91|444.71|441.91|444.71|441.91|444.71|441.91|0
1648515460000|2022-03-29 00:57:40|444.94|442.14|444.48|441.68|444.94|442.14|444.48|441.68|0
1648515470000|2022-03-29 00:57:50|444.37|441.57|444.25|441.45|444.37|441.57|444.25|441.45|0
1648515480000|2022-03-29 00:58:00|444.48|441.68|444.48|441.68|444.48|441.68|444.48|441.68|0
1648515490000|2022-03-29 00:58:10|444.25|441.45|444.25|441.45|444.25|441.45|444.25|441.45|0
1648515500000|2022-03-29 00:58:20|444.37|441.57|444.48|441.68|444.48|441.68|444.37|441.57|0
1648515510000|2022-03-29 00:58:30|444.37|441.57|444.25|441.45|444.37|441.57|444.25|441.45|0
1648515520000|2022-03-29 00:58:40|444.48|441.68|444.71|441.91|444.71|441.91|444.48|441.68|0
1648515530000|2022-03-29 00:58:50|444.48|441.68|444.48|441.68|444.6|441.8|444.48|441.68|0
1648515540000|2022-03-29 00:59:00|444.71|441.91|444.71|441.91|444.71|441.91|444.71|441.91|0
1648515550000|2022-03-29 00:59:10|444.94|442.14|444.71|441.91|444.94|442.14|444.71|441.91|0
1648515560000|2022-03-29 00:59:20|444.48|441.68|444.25|441.45|444.48|441.68|444.25|441.45|0
1648515570000|2022-03-29 00:59:30|444.48|441.68|444.48|441.68|444.48|441.68|444.48|441.68|0
1648515580000|2022-03-29 00:59:40|444.71|441.91|445.17|442.37|445.17|442.37|444.71|441.91|0
1648515590000|2022-03-29 00:59:50|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1648515600000|2022-03-29 01:00:00|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1648515610000|2022-03-29 01:00:10|445.4|442.6|445.4|442.6|445.63|442.83|445.4|442.6|0
1648515630000|2022-03-29 01:00:30|445.17|442.37|445.63|442.83|445.63|442.83|445.17|442.37|0
1648515640000|2022-03-29 01:00:40|445.4|442.6|445.4|442.6|445.4|442.6|445.4|442.6|0
1648515650000|2022-03-29 01:00:50|445.17|442.37|445.17|442.37|445.17|442.37|445.17|442.37|0
1648515660000|2022-03-29 01:01:00|444.94|442.14|444.94|442.14|444.94|442.14|444.94|442.14|0
1648515670000|2022-03-29 01:01:10|444.71|441.91|444.71|441.91|444.71|441.91|444.71|441.91|0
1648515680000|2022-03-29 01:01:20|444.48|441.68|444.48|441.68|444.48|441.68|444.48|441.68|0
1648515690000|2022-03-29 01:01:30|444.6|441.8|444.6|441.8|444.71|441.91|444.6|441.8|0
1648515700000|2022-03-29 01:01:40|444.48|441.68|444.48|441.68|444.48|441.68|444.48|441.68|0
1648515710000|2022-03-29 01:01:50|444.37|441.57|444.25|441.45|444.37|441.57|444.25|441.45|0
1648515720000|2022-03-29 01:02:00|444.02|441.22|445.06|442.26|445.06|442.26|444.02|441.22|0
1648515730000|2022-03-29 01:02:10|444.94|442.14|444.48|441.68|444.94|442.14|444.48|441.68|0
1648515750000|2022-03-29 01:02:30|444.25|441.45|444.25|441.45|444.25|441.45|444.25|441.45|0
1648515760000|2022-03-29 01:02:40|444.14|441.34|444.02|441.22|444.14|441.34|444.02|441.22|0
1648515780000|2022-03-29 01:03:00|444.14|441.34|444.25|441.45|444.25|441.45|444.14|441.34|0
1648515790000|2022-03-29 01:03:10|444.37|441.57|444.48|441.68|444.48|441.68|444.37|441.57|0
1648515800000|2022-03-29 01:03:20|444.37|441.57|444.02|441.22|444.37|441.57|444.02|441.22|0
1648515820000|2022-03-29 01:03:40|444.25|441.45|444.25|441.45|444.25|441.45|444.25|441.45|0
1648515830000|2022-03-29 01:03:50|444.02|441.22|444.02|441.22|444.02|441.22|444.02|441.22|0
1648515860000|2022-03-29 01:04:20|444.25|441.45|444.25|441.45|444.25|441.45|444.25|441.45|0
1648515870000|2022-03-29 01:04:30|444.48|441.68|444.48|441.68|444.48|441.68|444.48|441.68|0
1648515880000|2022-03-29 01:04:40|444.71|441.91|444.25|441.45|444.71|441.91|444.25|441.45|0
1648515890000|2022-03-29 01:04:50|444.02|441.22|444.48|441.68|444.71|441.91|444.02|441.22|0
1648515900000|2022-03-29 01:05:00|444.71|441.91|444.71|441.91|444.71|441.91|444.71|441.91|0
1648515920000|2022-03-29 01:05:20|444.25|441.45|444.25|441.45|444.25|441.45|444.25|441.45|0
1648515930000|2022-03-29 01:05:30|444.37|441.57|444.37|441.57|444.37|441.57|444.25|441.45|0
1648515940000|2022-03-29 01:05:40|444.25|441.45|444.25|441.45|444.25|441.45|444.25|441.45|0
1648515950000|2022-03-29 01:05:50|444.48|441.68|444.71|441.91|444.71|441.91|444.48|441.68|0
1648515970000|2022-03-29 01:06:10|444.94|442.14|444.71|441.91|444.94|442.14|444.71|441.91|0
1648515980000|2022-03-29 01:06:20|444.48|441.68|444.48|441.68|444.48|441.68|444.48|441.68|0
1648516000000|2022-03-29 01:06:40|444.25|441.45|444.48|441.68|444.48|441.68|444.25|441.45|0
1648516010000|2022-03-29 01:06:50|444.25|441.45|444.25|441.45|444.25|441.45|444.25|441.45|0
1648516040000|2022-03-29 01:07:20|444.48|441.68|444.25|441.45|444.48|441.68|444.25|441.45|0
1648516080000|2022-03-29 01:08:00|444.37|441.57|444.37|441.57|444.37|441.57|444.37|441.57|0
1648516090000|2022-03-29 01:08:10|444.48|441.68|444.48|441.68|444.48|441.68|444.48|441.68|0
1648516160000|2022-03-29 01:09:20|444.7|441.9|444.7|441.9|444.7|441.9|444.7|441.9|0
1648516190000|2022-03-29 01:09:50|444.48|441.68|444.48|441.68|444.48|441.68|444.48|441.68|0
1648516200000|2022-03-29 01:10:00|444.7|441.9|444.93|442.13|444.93|442.13|444.7|441.9|0
1648516210000|2022-03-29 01:10:10|444.48|441.68|444.7|441.9|444.7|441.9|444.48|441.68|0
1648516220000|2022-03-29 01:10:20|444.48|441.68|444.48|441.68|444.48|441.68|444.48|441.68|0
1648516230000|2022-03-29 01:10:30|444.25|441.45|444.25|441.45|444.25|441.45|444.25|441.45|0
1648516260000|2022-03-29 01:11:00|444.02|441.22|444.02|441.22|444.02|441.22|444.02|441.22|0
1648516300000|2022-03-29 01:11:40|444.25|441.45|444.25|441.45|444.25|441.45|444.25|441.45|0
1648516320000|2022-03-29 01:12:00|444.02|441.22|444.02|441.22|444.02|441.22|444.02|441.22|0
1648516350000|2022-03-29 01:12:30|444.13|441.33|444.02|441.22|444.13|441.33|444.02|441.22|0
1648516410000|2022-03-29 01:13:30|443.33|440.53|443.68|440.88|443.68|440.88|443.33|440.53|0
1648516420000|2022-03-29 01:13:40|443.56|440.76|443.79|440.99|443.79|440.99|443.56|440.76|0
1648516430000|2022-03-29 01:13:50|443.68|440.88|443.56|440.76|443.68|440.88|443.56|440.76|0
1648516450000|2022-03-29 01:14:10|443.33|440.53|443.56|440.76|443.56|440.76|443.33|440.53|0
1648516460000|2022-03-29 01:14:20|443.33|440.53|443.33|440.53|443.33|440.53|443.33|440.53|0
1648516490000|2022-03-29 01:14:50|443.56|440.76|443.56|440.76|443.56|440.76|443.56|440.76|0
1648516500000|2022-03-29 01:15:00|443.33|440.53|443.56|440.76|443.56|440.76|443.33|440.53|0
1648516510000|2022-03-29 01:15:10|443.33|440.53|443.45|440.65|443.45|440.65|443.33|440.53|0
1648516520000|2022-03-29 01:15:20|443.33|440.53|443.56|440.76|443.56|440.76|443.33|440.53|0
1648516530000|2022-03-29 01:15:30|443.45|440.65|443.33|440.53|443.45|440.65|443.33|440.53|0
1648516540000|2022-03-29 01:15:40|443.56|440.76|443.68|440.88|443.68|440.88|443.56|440.76|0
1648516550000|2022-03-29 01:15:50|443.56|440.76|443.33|440.53|443.56|440.76|443.33|440.53|0
1648516560000|2022-03-29 01:16:00|443.45|440.65|443.45|440.65|443.45|440.65|443.45|440.65|0
1648516570000|2022-03-29 01:16:10|443.33|440.53|443.56|440.76|443.56|440.76|443.33|440.53|0
1648516600000|2022-03-29 01:16:40|443.33|440.53|443.56|440.76|443.56|440.76|443.33|440.53|0
1648516610000|2022-03-29 01:16:50|443.79|440.99|443.79|440.99|444.01|441.21|443.79|440.99|0
1648516630000|2022-03-29 01:17:10|443.56|440.76|443.79|440.99|443.79|440.99|443.56|440.76|0
1648516640000|2022-03-29 01:17:20|443.56|440.76|443.56|440.76|443.56|440.76|443.56|440.76|0
1648516650000|2022-03-29 01:17:30|443.33|440.53|443.33|440.53|443.33|440.53|443.33|440.53|0
1648516680000|2022-03-29 01:18:00|443.1|440.3|442.64|439.84|443.1|440.3|442.64|439.84|0
1648516690000|2022-03-29 01:18:10|442.18|439.38|442.3|439.5|442.3|439.5|442.18|439.38|0
1648516700000|2022-03-29 01:18:20|442.64|439.84|442.64|439.84|442.64|439.84|442.41|439.61|0
1648516710000|2022-03-29 01:18:30|442.87|440.07|442.87|440.07|442.87|440.07|442.87|440.07|0
1648516720000|2022-03-29 01:18:40|442.64|439.84|442.87|440.07|442.87|440.07|442.64|439.84|0
1648516730000|2022-03-29 01:18:50|442.64|439.84|442.64|439.84|442.64|439.84|442.64|439.84|0
1648516740000|2022-03-29 01:19:00|442.87|440.07|442.76|439.96|442.87|440.07|442.76|439.96|0
1648516750000|2022-03-29 01:19:10|442.87|440.07|442.87|440.07|442.87|440.07|442.64|439.84|0
1648516760000|2022-03-29 01:19:20|443.1|440.3|443.1|440.3|443.1|440.3|443.1|440.3|0
1648516770000|2022-03-29 01:19:30|443.33|440.53|443.1|440.3|443.33|440.53|443.1|440.3|0
1648516790000|2022-03-29 01:19:50|443.33|440.53|443.33|440.53|443.33|440.53|443.1|440.3|0
1648516800000|2022-03-29 01:20:00|443.1|440.3|443.1|440.3|443.1|440.3|443.1|440.3|0
1648516810000|2022-03-29 01:20:10|442.87|440.07|443.1|440.3|443.1|440.3|442.87|440.07|0
1648516820000|2022-03-29 01:20:20|443.33|440.53|443.33|440.53|443.33|440.53|443.33|440.53|0
1648516830000|2022-03-29 01:20:30|443.22|440.42|443.22|440.42|443.22|440.42|443.22|440.42|0
1648516840000|2022-03-29 01:20:40|443.33|440.53|443.22|440.42|443.33|440.53|443.22|440.42|0
1648516850000|2022-03-29 01:20:50|443.1|440.3|443.1|440.3|443.1|440.3|443.1|440.3|0
1648516860000|2022-03-29 01:21:00|442.99|440.19|443.1|440.3|443.1|440.3|442.99|440.19|0
1648516870000|2022-03-29 01:21:10|442.99|440.19|442.76|439.96|442.99|440.19|442.76|439.96|0
1648516880000|2022-03-29 01:21:20|442.64|439.84|442.76|439.96|442.87|440.07|442.64|439.84|0
1648516890000|2022-03-29 01:21:30|442.64|439.84|442.87|440.07|442.87|440.07|442.64|439.84|0
1648516910000|2022-03-29 01:21:50|442.64|439.84|442.41|439.61|442.64|439.84|442.41|439.61|0
1648516920000|2022-03-29 01:22:00|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1648516930000|2022-03-29 01:22:10|442.07|439.27|442.18|439.38|442.18|439.38|442.07|439.27|0
1648516940000|2022-03-29 01:22:20|442.3|439.5|442.41|439.61|442.41|439.61|442.18|439.38|0
1648516950000|2022-03-29 01:22:30|442.64|439.84|442.53|439.73|442.64|439.84|442.41|439.61|0
1648516960000|2022-03-29 01:22:40|442.41|439.61|442.18|439.38|442.41|439.61|442.18|439.38|0
1648516970000|2022-03-29 01:22:50|442.3|439.5|442.41|439.61|442.41|439.61|442.18|439.38|0
1648516980000|2022-03-29 01:23:00|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1648517000000|2022-03-29 01:23:20|442.41|439.61|442.18|439.38|442.41|439.61|442.18|439.38|0
1648517020000|2022-03-29 01:23:40|442.41|439.61|442.41|439.61|442.41|439.61|442.41|439.61|0
1648517030000|2022-03-29 01:23:50|442.3|439.5|442.18|439.38|442.3|439.5|442.18|439.38|0
1648517040000|2022-03-29 01:24:00|442.07|439.27|442.07|439.27|442.07|439.27|442.07|439.27|0
1648517050000|2022-03-29 01:24:10|442.18|439.38|441.95|439.15|442.18|439.38|441.95|439.15|0
1648517070000|2022-03-29 01:24:30|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1648517080000|2022-03-29 01:24:40|442.3|439.5|442.41|439.61|442.41|439.61|442.3|439.5|0
1648517090000|2022-03-29 01:24:50|442.3|439.5|442.41|439.61|442.41|439.61|442.3|439.5|0
1648517100000|2022-03-29 01:25:00|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1648517110000|2022-03-29 01:25:10|441.95|439.15|442.18|439.38|442.18|439.38|441.95|439.15|0
1648517120000|2022-03-29 01:25:20|441.95|439.15|441.95|439.15|441.95|439.15|441.95|439.15|0
1648517130000|2022-03-29 01:25:30|442.07|439.27|442.07|439.27|442.07|439.27|442.07|439.27|0
1648517140000|2022-03-29 01:25:40|442.3|439.5|442.41|439.61|442.41|439.61|442.3|439.5|0
1648517150000|2022-03-29 01:25:50|442.64|439.84|442.64|439.84|442.64|439.84|442.64|439.84|0
1648517160000|2022-03-29 01:26:00|442.53|439.73|442.41|439.61|442.53|439.73|442.41|439.61|0
1648517180000|2022-03-29 01:26:20|442.3|439.5|442.64|439.84|442.64|439.84|442.3|439.5|0
1648517190000|2022-03-29 01:26:30|442.41|439.61|442.41|439.61|442.41|439.61|442.41|439.61|0
1648517200000|2022-03-29 01:26:40|442.18|439.38|442.41|439.61|442.41|439.61|442.18|439.38|0
1648517210000|2022-03-29 01:26:50|442.18|439.38|442.18|439.38|442.3|439.5|442.18|439.38|0
1648517220000|2022-03-29 01:27:00|442.41|439.61|442.41|439.61|442.41|439.61|442.41|439.61|0
1648517240000|2022-03-29 01:27:20|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1648517250000|2022-03-29 01:27:30|441.95|439.15|442.18|439.38|442.18|439.38|441.95|439.15|0
1648517260000|2022-03-29 01:27:40|442.41|439.61|442.3|439.5|442.41|439.61|442.3|439.5|0
1648517270000|2022-03-29 01:27:50|442.18|439.38|442.18|439.38|442.18|439.38|442.18|439.38|0
1648517280000|2022-03-29 01:28:00|442.41|439.61|442.18|439.38|442.41|439.61|442.18|439.38|0
1648517290000|2022-03-29 01:28:10|442.3|439.5|442.3|439.5|442.3|439.5|442.3|439.5|0
1648517300000|2022-03-29 01:28:20|442.18|439.38|442.18|439.38|442.3|439.5|442.18|439.38|0
1648517310000|2022-03-29 01:28:30|442.3|439.5|442.41|439.61|442.41|439.61|442.3|439.5|0
1648517320000|2022-03-29 01:28:40|442.3|439.5|442.41|439.61|442.41|439.61|442.3|439.5|0
1648517350000|2022-03-29 01:29:10|442.53|439.73|442.41|439.61|442.53|439.73|442.41|439.61|0
1648517360000|2022-03-29 01:29:20|442.64|439.84|442.64|439.84|442.64|439.84|442.64|439.84|0
1648517370000|2022-03-29 01:29:30|442.75|439.95|442.86|440.06|442.86|440.06|442.75|439.95|0
1648517380000|2022-03-29 01:29:40|442.64|439.84|442.64|439.84|442.64|439.84|442.64|439.84|0
1648517390000|2022-03-29 01:29:50|442.75|439.95|442.75|439.95|442.86|440.06|442.75|439.95|0
1648517400000|2022-03-29 01:30:00|442.64|439.84|441.72|438.92|442.64|439.84|441.72|438.92|0
1648517410000|2022-03-29 01:30:10|441.95|439.15|442.18|439.38|442.18|439.38|441.95|439.15|0
1648517420000|2022-03-29 01:30:20|442.07|439.27|441.95|439.15|442.07|439.27|441.72|438.92|0
1648517430000|2022-03-29 01:30:30|441.72|438.92|441.72|438.92|441.72|438.92|441.72|438.92|0
1648517440000|2022-03-29 01:30:40|441.95|439.15|441.84|439.04|441.95|439.15|441.84|439.04|0
1648517450000|2022-03-29 01:30:50|441.72|438.92|441.95|439.15|441.95|439.15|441.72|438.92|0
1648517460000|2022-03-29 01:31:00|441.72|438.92|441.49|438.69|441.72|438.92|441.49|438.69|0
1648517470000|2022-03-29 01:31:10|441.72|438.92|441.49|438.69|441.72|438.92|441.49|438.69|0
1648517480000|2022-03-29 01:31:20|441.61|438.81|441.49|438.69|441.72|438.92|441.49|438.69|0
1648517490000|2022-03-29 01:31:30|441.26|438.46|441.26|438.46|441.26|438.46|441.26|438.46|0
1648517500000|2022-03-29 01:31:40|441.49|438.69|441.26|438.46|441.49|438.69|441.26|438.46|0
1648517520000|2022-03-29 01:32:00|441.03|438.23|441.26|438.46|441.26|438.46|441.03|438.23|0
1648517530000|2022-03-29 01:32:10|441.49|438.69|441.49|438.69|441.61|438.81|441.49|438.69|0
1648517540000|2022-03-29 01:32:20|441.26|438.46|441.26|438.46|441.26|438.46|441.26|438.46|0
1648517550000|2022-03-29 01:32:30|441.03|438.23|441.03|438.23|441.03|438.23|441.03|438.23|0
1648517580000|2022-03-29 01:33:00|441.26|438.46|441.26|438.46|441.26|438.46|441.26|438.46|0
1648517590000|2022-03-29 01:33:10|441.49|438.69|441.72|438.92|441.72|438.92|441.49|438.69|0
1648517600000|2022-03-29 01:33:20|441.49|438.69|441.72|438.92|441.72|438.92|441.49|438.69|0
1648517610000|2022-03-29 01:33:30|441.49|438.69|441.49|438.69|441.72|438.92|441.49|438.69|0
1648517620000|2022-03-29 01:33:40|441.72|438.92|441.38|438.58|441.72|438.92|441.38|438.58|0
1648517630000|2022-03-29 01:33:50|441.49|438.69|441.49|438.69|441.72|438.92|441.49|438.69|0
1648517640000|2022-03-29 01:34:00|441.72|438.92|441.49|438.69|441.72|438.92|441.49|438.69|0
1648517650000|2022-03-29 01:34:10|441.72|438.92|441.72|438.92|441.72|438.92|441.61|438.81|0
1648517660000|2022-03-29 01:34:20|441.61|438.81|441.49|438.69|441.61|438.81|441.49|438.69|0
1648517670000|2022-03-29 01:34:30|441.38|438.58|441.26|438.46|441.38|438.58|441.26|438.46|0
1648517690000|2022-03-29 01:34:50|441.03|438.23|440.8|438|441.03|438.23|440.8|438|0
1648517700000|2022-03-29 01:35:00|440.57|437.77|440.57|437.77|440.57|437.77|440.57|437.77|0
1648517710000|2022-03-29 01:35:10|440.34|437.54|440.11|437.31|440.34|437.54|440.11|437.31|0
1648517740000|2022-03-29 01:35:40|440.34|437.54|440.11|437.31|440.34|437.54|440.11|437.31|0
1648517750000|2022-03-29 01:35:50|440.34|437.54|440.57|437.77|440.57|437.77|440.34|437.54|0
1648517760000|2022-03-29 01:36:00|440.11|437.31|440.11|437.31|440.34|437.54|440.11|437.31|0
1648517770000|2022-03-29 01:36:10|440.34|437.54|440.11|437.31|440.34|437.54|440.11|437.31|0
1648517780000|2022-03-29 01:36:20|440.34|437.54|440.57|437.77|440.57|437.77|440.34|437.54|0
1648517800000|2022-03-29 01:36:40|440.8|438|440.69|437.89|440.8|438|440.69|437.89|0
1648517810000|2022-03-29 01:36:50|440.8|438|440.8|438|440.8|438|440.8|438|0
1648517820000|2022-03-29 01:37:00|440.57|437.77|440.34|437.54|440.57|437.77|440.34|437.54|0
1648517830000|2022-03-29 01:37:10|440.57|437.77|440.57|437.77|440.57|437.77|440.57|437.77|0
1648517850000|2022-03-29 01:37:30|440.34|437.54|440.34|437.54|440.34|437.54|440.34|437.54|0
1648517870000|2022-03-29 01:37:50|440.11|437.31|440.11|437.31|440.11|437.31|440.11|437.31|0
1648517880000|2022-03-29 01:38:00|439.2|436.4|438.4|435.6|439.2|436.4|438.4|435.6|0
1648517890000|2022-03-29 01:38:10|438.28|435.48|438.05|435.25|438.28|435.48|438.05|435.25|0
1648517900000|2022-03-29 01:38:20|438.28|435.48|438.05|435.25|438.28|435.48|438.05|435.25|0
1648517910000|2022-03-29 01:38:30|437.82|435.02|438.05|435.25|438.05|435.25|437.82|435.02|0
1648517930000|2022-03-29 01:38:50|437.82|435.02|438.05|435.25|438.05|435.25|437.82|435.02|0
1648517940000|2022-03-29 01:39:00|437.82|435.02|438.05|435.25|438.05|435.25|437.82|435.02|0
1648517950000|2022-03-29 01:39:10|438.28|435.48|438.28|435.48|438.28|435.48|438.28|435.48|0
1648517960000|2022-03-29 01:39:20|438.05|435.25|438.17|435.37|438.28|435.48|438.05|435.25|0
1648517970000|2022-03-29 01:39:30|438.28|435.48|438.51|435.71|438.51|435.71|438.05|435.25|0
1648517990000|2022-03-29 01:39:50|438.28|435.48|438.51|435.71|438.51|435.71|438.28|435.48|0
1648518000000|2022-03-29 01:40:00|438.28|435.48|438.51|435.71|438.51|435.71|438.28|435.48|0
1648518020000|2022-03-29 01:40:20|438.74|435.94|438.74|435.94|438.74|435.94|438.74|435.94|0
1648518060000|2022-03-29 01:41:00|438.97|436.17|438.74|435.94|438.97|436.17|438.74|435.94|0
1648518070000|2022-03-29 01:41:10|438.97|436.17|439.2|436.4|439.2|436.4|438.74|435.94|0
1648518090000|2022-03-29 01:41:30|438.74|435.94|438.97|436.17|438.97|436.17|438.74|435.94|0
1648518110000|2022-03-29 01:41:50|439.2|436.4|439.2|436.4|439.2|436.4|439.2|436.4|0
1648518130000|2022-03-29 01:42:10|438.97|436.17|438.97|436.17|438.97|436.17|438.97|436.17|0
1648518140000|2022-03-29 01:42:20|438.74|435.94|438.97|436.17|438.97|436.17|438.74|435.94|0
1648518150000|2022-03-29 01:42:30|438.86|436.06|438.74|435.94|438.86|436.06|438.74|435.94|0
1648518170000|2022-03-29 01:42:50|438.51|435.71|438.97|436.17|438.97|436.17|438.51|435.71|0
1648518180000|2022-03-29 01:43:00|438.86|436.06|438.74|435.94|438.86|436.06|438.74|435.94|0
1648518190000|2022-03-29 01:43:10|438.51|435.71|438.51|435.71|438.74|435.94|438.51|435.71|0
1648518200000|2022-03-29 01:43:20|438.74|435.94|438.63|435.83|438.74|435.94|438.51|435.71|0
1648518210000|2022-03-29 01:43:30|438.74|435.94|438.51|435.71|438.74|435.94|438.51|435.71|0
1648518220000|2022-03-29 01:43:40|438.28|435.48|438.05|435.25|438.28|435.48|438.05|435.25|0
1648518240000|2022-03-29 01:44:00|437.82|435.02|438.05|435.25|438.05|435.25|437.82|435.02|0
1648518250000|2022-03-29 01:44:10|438.28|435.48|438.28|435.48|438.51|435.71|438.28|435.48|0
1648518260000|2022-03-29 01:44:20|438.4|435.6|438.74|435.94|438.74|435.94|438.4|435.6|0
1648518270000|2022-03-29 01:44:30|438.63|435.83|438.51|435.71|438.63|435.83|438.51|435.71|0
1648518280000|2022-03-29 01:44:40|438.28|435.48|438.28|435.48|438.28|435.48|438.28|435.48|0
1648518290000|2022-03-29 01:44:50|438.17|435.37|438.17|435.37|438.17|435.37|438.17|435.37|0
1648518300000|2022-03-29 01:45:00|438.28|435.48|438.28|435.48|438.28|435.48|438.17|435.37|0
1648518310000|2022-03-29 01:45:10|438.51|435.71|438.51|435.71|438.51|435.71|438.51|435.71|0
1648518330000|2022-03-29 01:45:30|438.74|435.94|438.74|435.94|438.74|435.94|438.74|435.94|0
1648518340000|2022-03-29 01:45:40|438.63|435.83|438.51|435.71|438.63|435.83|438.51|435.71|0
1648518360000|2022-03-29 01:46:00|438.28|435.48|438.28|435.48|438.28|435.48|438.28|435.48|0
1648518370000|2022-03-29 01:46:10|438.51|435.71|438.51|435.71|438.51|435.71|438.51|435.71|0
1648518400000|2022-03-29 01:46:40|438.63|435.83|438.74|435.94|438.74|435.94|438.63|435.83|0
1648518410000|2022-03-29 01:46:50|438.51|435.71|438.51|435.71|438.51|435.71|438.51|435.71|0
1648518440000|2022-03-29 01:47:20|438.28|435.48|438.28|435.48|438.28|435.48|438.28|435.48|0
1648518470000|2022-03-29 01:47:50|438.51|435.71|438.51|435.71|438.51|435.71|438.51|435.71|0
1648518480000|2022-03-29 01:48:00|438.74|435.94|438.74|435.94|438.74|435.94|438.74|435.94|0
1648518490000|2022-03-29 01:48:10|438.97|436.17|438.74|435.94|438.97|436.17|438.74|435.94|0
1648518510000|2022-03-29 01:48:30|438.97|436.17|438.97|436.17|438.97|436.17|438.97|436.17|0
1648518520000|2022-03-29 01:48:40|438.74|435.94|438.97|436.17|438.97|436.17|438.74|435.94|0
1648518540000|2022-03-29 01:49:00|439.19|436.39|439.19|436.39|439.19|436.39|439.19|436.39|0
1648518550000|2022-03-29 01:49:10|439.42|436.62|439.42|436.62|439.42|436.62|439.42|436.62|0
1648518570000|2022-03-29 01:49:30|439.19|436.39|439.19|436.39|439.19|436.39|439.19|436.39|0
1648518620000|2022-03-29 01:50:20|438.97|436.17|438.97|436.17|438.97|436.17|438.97|436.17|0
1648518630000|2022-03-29 01:50:30|439.08|436.28|438.97|436.17|439.19|436.39|438.97|436.17|0
1648518640000|2022-03-29 01:50:40|439.08|436.28|439.19|436.39|439.19|436.39|439.08|436.28|0
1648518650000|2022-03-29 01:50:50|439.31|436.51|439.31|436.51|439.31|436.51|439.31|436.51|0
1648518660000|2022-03-29 01:51:00|439.19|436.39|439.19|436.39|439.19|436.39|439.19|436.39|0
1648518670000|2022-03-29 01:51:10|438.97|436.17|438.97|436.17|438.97|436.17|438.97|436.17|0
1648518680000|2022-03-29 01:51:20|438.74|435.94|438.51|435.71|438.74|435.94|438.51|435.71|0
1648518720000|2022-03-29 01:52:00|438.28|435.48|438.28|435.48|438.28|435.48|438.28|435.48|0
1648518730000|2022-03-29 01:52:10|438.51|435.71|438.51|435.71|438.51|435.71|438.51|435.71|0
1648518740000|2022-03-29 01:52:20|438.74|435.94|438.51|435.71|438.74|435.94|438.51|435.71|0
1648518780000|2022-03-29 01:53:00|438.28|435.48|438.51|435.71|438.51|435.71|438.28|435.48|0
1648518790000|2022-03-29 01:53:10|438.74|435.94|438.74|435.94|438.74|435.94|438.74|435.94|0
1648518810000|2022-03-29 01:53:30|438.96|436.16|438.96|436.16|438.96|436.16|438.96|436.16|0
1648518820000|2022-03-29 01:53:40|439.19|436.39|439.19|436.39|439.19|436.39|438.96|436.16|0
1648518840000|2022-03-29 01:54:00|439.42|436.62|439.65|436.85|439.65|436.85|439.42|436.62|0
1648518850000|2022-03-29 01:54:10|439.88|437.08|439.88|437.08|439.88|437.08|439.88|437.08|0
1648518860000|2022-03-29 01:54:20|439.77|436.97|439.88|437.08|439.88|437.08|439.77|436.97|0
1648518870000|2022-03-29 01:54:30|439.65|436.85|439.42|436.62|439.65|436.85|439.42|436.62|0
1648518880000|2022-03-29 01:54:40|439.65|436.85|439.42|436.62|439.65|436.85|439.42|436.62|0
1648518890000|2022-03-29 01:54:50|439.65|436.85|439.65|436.85|439.65|436.85|439.65|436.85|0
1648518900000|2022-03-29 01:55:00|439.42|436.62|439.65|436.85|439.65|436.85|439.42|436.62|0
1648518910000|2022-03-29 01:55:10|439.88|437.08|439.65|436.85|439.88|437.08|439.65|436.85|0
1648518920000|2022-03-29 01:55:20|439.88|437.08|440.11|437.31|440.11|437.31|439.65|436.85|0
1648518930000|2022-03-29 01:55:30|439.88|437.08|439.88|437.08|439.88|437.08|439.88|437.08|0
1648518950000|2022-03-29 01:55:50|440.11|437.31|439.88|437.08|440.11|437.31|439.88|437.08|0
1648518980000|2022-03-29 01:56:20|439.65|436.85|439.65|436.85|439.65|436.85|439.65|436.85|0
1648518990000|2022-03-29 01:56:30|439.88|437.08|439.88|437.08|439.88|437.08|439.88|437.08|0
1648519020000|2022-03-29 01:57:00|440.11|437.31|440.11|437.31|440.11|437.31|440.11|437.31|0
1648519030000|2022-03-29 01:57:10|439.88|437.08|439.88|437.08|439.88|437.08|439.88|437.08|0
1648519070000|2022-03-29 01:57:50|439.65|436.85|439.88|437.08|439.88|437.08|439.65|436.85|0
1648519090000|2022-03-29 01:58:10|439.65|436.85|439.77|436.97|439.77|436.97|439.65|436.85|0
1648519100000|2022-03-29 01:58:20|439.65|436.85|439.88|437.08|439.88|437.08|439.65|436.85|0
1648519120000|2022-03-29 01:58:40|439.65|436.85|439.88|437.08|439.88|437.08|439.65|436.85|0
1648519130000|2022-03-29 01:58:50|439.65|436.85|439.65|436.85|439.65|436.85|439.65|436.85|0
1648519140000|2022-03-29 01:59:00|439.42|436.62|439.42|436.62|439.42|436.62|439.19|436.39|0
1648519160000|2022-03-29 01:59:20|439.65|436.85|439.65|436.85|439.65|436.85|439.65|436.85|0
1648519170000|2022-03-29 01:59:30|439.42|436.62|439.42|436.62|439.42|436.62|439.19|436.39|0
1648519190000|2022-03-29 01:59:50|439.65|436.85|439.88|437.08|439.88|437.08|439.65|436.85|0
1648519200000|2022-03-29 02:00:00|439.65|436.85|439.88|437.08|439.88|437.08|439.42|436.62|0
1648519210000|2022-03-29 02:00:10|439.65|436.85|439.42|436.62|439.65|436.85|439.42|436.62|0
1648519220000|2022-03-29 02:00:20|439.19|436.39|439.19|436.39|439.19|436.39|439.19|436.39|0
1648519240000|2022-03-29 02:00:40|439.42|436.62|439.42|436.62|439.42|436.62|439.19|436.39|0
1648519250000|2022-03-29 02:00:50|439.54|436.74|439.65|436.85|439.65|436.85|439.54|436.74|0
1648519260000|2022-03-29 02:01:00|439.88|437.08|439.88|437.08|439.88|437.08|439.65|436.85|0
1648519290000|2022-03-29 02:01:30|440.11|437.31|440|437.2|440.11|437.31|440|437.2|0
1648519300000|2022-03-29 02:01:40|440.11|437.31|439.88|437.08|440.11|437.31|439.88|437.08|0
1648519320000|2022-03-29 02:02:00|439.65|436.85|439.88|437.08|439.88|437.08|439.65|436.85|0
1648519330000|2022-03-29 02:02:10|439.65|436.85|439.88|437.08|439.88|437.08|439.65|436.85|0
1648519350000|2022-03-29 02:02:30|440.11|437.31|440.11|437.31|440.11|437.31|440.11|437.31|0
1648519380000|2022-03-29 02:03:00|440|437.2|440.11|437.31|440.11|437.31|440|437.2|0
1648519390000|2022-03-29 02:03:10|440.79|437.99|440.57|437.77|440.79|437.99|440.57|437.77|0
1648519400000|2022-03-29 02:03:20|440.79|437.99|440.79|437.99|440.79|437.99|440.57|437.77|0
1648519410000|2022-03-29 02:03:30|440.57|437.77|440.57|437.77|440.57|437.77|440.57|437.77|0
1648519420000|2022-03-29 02:03:40|440.79|437.99|440.79|437.99|440.79|437.99|440.79|437.99|0
1648519440000|2022-03-29 02:04:00|440.57|437.77|440.34|437.54|440.57|437.77|440.34|437.54|0
1648519460000|2022-03-29 02:04:20|440.57|437.77|440.57|437.77|440.57|437.77|440.57|437.77|0
1648519490000|2022-03-29 02:04:50|440.79|437.99|440.57|437.77|440.79|437.99|440.57|437.77|0
1648519500000|2022-03-29 02:05:00|440.68|437.88|440.79|437.99|440.79|437.99|440.68|437.88|0
1648519520000|2022-03-29 02:05:20|440.57|437.77|440.79|437.99|440.79|437.99|440.57|437.77|0
1648519530000|2022-03-29 02:05:30|440.57|437.77|440.57|437.77|440.57|437.77|440.57|437.77|0
1648519570000|2022-03-29 02:06:10|440.34|437.54|440.34|437.54|440.34|437.54|440.34|437.54|0
1648519580000|2022-03-29 02:06:20|440.57|437.77|440.57|437.77|440.57|437.77|440.57|437.77|0
1648519620000|2022-03-29 02:07:00|440.56|437.76|440.34|437.54|440.56|437.76|440.34|437.54|0
1648519630000|2022-03-29 02:07:10|440.56|437.76|440.56|437.76|440.56|437.76|440.56|437.76|0
1648519640000|2022-03-29 02:07:20|441.02|438.22|441.02|438.22|441.02|438.22|440.91|438.11|0
1648519650000|2022-03-29 02:07:30|440.91|438.11|440.79|437.99|440.91|438.11|440.79|437.99|0
1648519680000|2022-03-29 02:08:00|440.91|438.11|441.02|438.22|441.02|438.22|440.91|438.11|0
1648519690000|2022-03-29 02:08:10|440.79|437.99|440.79|437.99|440.79|437.99|440.79|437.99|0
1648519700000|2022-03-29 02:08:20|440.56|437.76|440.56|437.76|440.56|437.76|440.56|437.76|0
1648519720000|2022-03-29 02:08:40|440.79|437.99|440.56|437.76|440.79|437.99|440.56|437.76|0
1648519730000|2022-03-29 02:08:50|440.34|437.54|440.56|437.76|440.56|437.76|440.34|437.54|0
1648519740000|2022-03-29 02:09:00|440.45|437.65|440.34|437.54|440.45|437.65|440.34|437.54|0
1648519760000|2022-03-29 02:09:20|440.56|437.76|440.56|437.76|440.56|437.76|440.56|437.76|0
1648519770000|2022-03-29 02:09:30|440.79|437.99|440.79|437.99|440.79|437.99|440.79|437.99|0
1648519800000|2022-03-29 02:10:00|440.91|438.11|440.79|437.99|440.91|438.11|440.79|437.99|0
1648519830000|2022-03-29 02:10:30|440.91|438.11|440.79|437.99|440.91|438.11|440.79|437.99|0
1648519850000|2022-03-29 02:10:50|440.91|438.11|441.02|438.22|441.02|438.22|440.91|438.11|0
1648519860000|2022-03-29 02:11:00|440.79|437.99|441.02|438.22|441.02|438.22|440.79|437.99|0
1648519890000|2022-03-29 02:11:30|440.79|437.99|440.79|437.99|440.79|437.99|440.79|437.99|0
1648519900000|2022-03-29 02:11:40|440.56|437.76|440.56|437.76|440.56|437.76|440.56|437.76|0
1648519920000|2022-03-29 02:12:00|440.79|437.99|440.79|437.99|440.79|437.99|440.79|437.99|0
1648519940000|2022-03-29 02:12:20|440.91|438.11|441.02|438.22|441.02|438.22|440.91|438.11|0
1648519960000|2022-03-29 02:12:40|440.79|437.99|440.79|437.99|440.91|438.11|440.79|437.99|0
1648519980000|2022-03-29 02:13:00|441.02|438.22|440.79|437.99|441.02|438.22|440.79|437.99|0
1648520010000|2022-03-29 02:13:30|441.02|438.22|441.02|438.22|441.02|438.22|441.02|438.22|0
1648520020000|2022-03-29 02:13:40|441.14|438.34|441.14|438.34|441.14|438.34|441.14|438.34|0
1648520030000|2022-03-29 02:13:50|441.25|438.45|441.14|438.34|441.25|438.45|441.14|438.34|0
1648520040000|2022-03-29 02:14:00|441.02|438.22|441.02|438.22|441.02|438.22|441.02|438.22|0
1648520080000|2022-03-29 02:14:40|441.25|438.45|441.14|438.34|441.25|438.45|441.02|438.22|0
1648520090000|2022-03-29 02:14:50|441.02|438.22|441.02|438.22|441.14|438.34|441.02|438.22|0
1648520100000|2022-03-29 02:15:00|441.14|438.34|441.48|438.68|441.48|438.68|441.14|438.34|0
1648520120000|2022-03-29 02:15:20|441.25|438.45|441.25|438.45|441.25|438.45|441.25|438.45|0
1648520140000|2022-03-29 02:15:40|441.02|438.22|441.02|438.22|441.02|438.22|441.02|438.22|0
1648520150000|2022-03-29 02:15:50|441.14|438.34|441.14|438.34|441.14|438.34|441.14|438.34|0
1648520160000|2022-03-29 02:16:00|441.02|438.22|441.02|438.22|441.02|438.22|441.02|438.22|0
1648520180000|2022-03-29 02:16:20|440.91|438.11|441.02|438.22|441.02|438.22|440.91|438.11|0
1648520200000|2022-03-29 02:16:40|440.91|438.11|440.79|437.99|440.91|438.11|440.79|437.99|0
1648520210000|2022-03-29 02:16:50|441.02|438.22|441.02|438.22|441.02|438.22|440.79|437.99|0
1648520230000|2022-03-29 02:17:10|440.79|437.99|440.79|437.99|440.79|437.99|440.79|437.99|0
1648520250000|2022-03-29 02:17:30|440.91|438.11|440.91|438.11|440.91|438.11|440.91|438.11|0
1648520260000|2022-03-29 02:17:40|440.79|437.99|440.91|438.11|440.91|438.11|440.79|437.99|0
1648520270000|2022-03-29 02:17:50|440.79|437.99|440.79|437.99|440.79|437.99|440.79|437.99|0
1648520280000|2022-03-29 02:18:00|440.91|438.11|441.02|438.22|441.02|438.22|440.91|438.11|0
1648520290000|2022-03-29 02:18:10|441.25|438.45|441.14|438.34|441.25|438.45|441.02|438.22|0
1648520300000|2022-03-29 02:18:20|441.02|438.22|441.14|438.34|441.25|438.45|441.02|438.22|0
1648520310000|2022-03-29 02:18:30|441.25|438.45|441.14|438.34|441.25|438.45|441.14|438.34|0
1648520320000|2022-03-29 02:18:40|441.02|438.22|441.02|438.22|441.02|438.22|441.02|438.22|0
1648520330000|2022-03-29 02:18:50|441.25|438.45|441.25|438.45|441.25|438.45|441.25|438.45|0
1648520350000|2022-03-29 02:19:10|441.02|438.22|441.02|438.22|441.02|438.22|441.02|438.22|0
1648520400000|2022-03-29 02:20:00|441.25|438.45|441.25|438.45|441.25|438.45|441.25|438.45|0
1648520420000|2022-03-29 02:20:20|441.48|438.68|441.25|438.45|441.48|438.68|441.25|438.45|0
1648520430000|2022-03-29 02:20:30|441.37|438.57|441.48|438.68|441.48|438.68|441.37|438.57|0
1648520440000|2022-03-29 02:20:40|441.25|438.45|441.25|438.45|441.25|438.45|441.14|438.34|0
1648520490000|2022-03-29 02:21:30|441.02|438.22|441.02|438.22|441.02|438.22|441.02|438.22|0
1648520510000|2022-03-29 02:21:50|440.79|437.99|440.79|437.99|440.79|437.99|440.79|437.99|0
1648520520000|2022-03-29 02:22:00|441.02|438.22|441.02|438.22|441.02|438.22|441.02|438.22|0
1648520530000|2022-03-29 02:22:10|441.48|438.68|441.48|438.68|441.48|438.68|441.48|438.68|0
1648520570000|2022-03-29 02:22:50|441.71|438.91|441.83|439.03|441.83|439.03|441.71|438.91|0
1648520580000|2022-03-29 02:23:00|441.71|438.91|441.71|438.91|441.71|438.91|441.71|438.91|0
1648520600000|2022-03-29 02:23:20|441.48|438.68|441.48|438.68|441.48|438.68|441.48|438.68|0
1648520620000|2022-03-29 02:23:40|441.37|438.57|441.25|438.45|441.37|438.57|441.25|438.45|0
1648520630000|2022-03-29 02:23:50|441.48|438.68|441.25|438.45|441.48|438.68|441.25|438.45|0
1648520640000|2022-03-29 02:24:00|441.37|438.57|441.25|438.45|441.37|438.57|441.25|438.45|0
1648520740000|2022-03-29 02:25:40|441.37|438.57|441.48|438.68|441.48|438.68|441.25|438.45|0
1648520760000|2022-03-29 02:26:00|441.6|438.8|441.48|438.68|441.6|438.8|441.48|438.68|0
1648520790000|2022-03-29 02:26:30|441.37|438.57|441.25|438.45|441.37|438.57|441.25|438.45|0
1648520800000|2022-03-29 02:26:40|441.48|438.68|441.48|438.68|441.48|438.68|441.48|438.68|0
1648520820000|2022-03-29 02:27:00|441.71|438.91|441.71|438.91|441.71|438.91|441.71|438.91|0
1648520830000|2022-03-29 02:27:10|441.6|438.8|441.71|438.91|441.71|438.91|441.6|438.8|0
1648520840000|2022-03-29 02:27:20|441.83|439.03|441.94|439.14|441.94|439.14|441.83|439.03|0
1648520860000|2022-03-29 02:27:40|442.17|439.37|442.17|439.37|442.17|439.37|442.17|439.37|0
1648520870000|2022-03-29 02:27:50|441.94|439.14|442.17|439.37|442.17|439.37|441.94|439.14|0
1648520880000|2022-03-29 02:28:00|441.94|439.14|441.71|438.91|441.94|439.14|441.71|438.91|0
1648520890000|2022-03-29 02:28:10|441.6|438.8|441.71|438.91|441.71|438.91|441.48|438.68|0
1648520910000|2022-03-29 02:28:30|441.94|439.14|441.71|438.91|441.94|439.14|441.71|438.91|0
1648520930000|2022-03-29 02:28:50|441.6|438.8|441.48|438.68|441.6|438.8|441.48|438.68|0
1648520940000|2022-03-29 02:29:00|441.71|438.91|441.71|438.91|441.71|438.91|441.71|438.91|0
1648520950000|2022-03-29 02:29:10|441.94|439.14|441.94|439.14|441.94|439.14|441.94|439.14|0
1648520980000|2022-03-29 02:29:40|442.17|439.37|442.17|439.37|442.17|439.37|442.17|439.37|0
1648520990000|2022-03-29 02:29:50|441.94|439.14|441.94|439.14|441.94|439.14|441.94|439.14|0
1648521000000|2022-03-29 02:30:00|441.71|438.91|441.71|438.91|441.71|438.91|441.71|438.91|0
1648521030000|2022-03-29 02:30:30|441.94|439.14|441.94|439.14|441.94|439.14|441.94|439.14|0
1648521110000|2022-03-29 02:31:50|442.16|439.36|441.71|438.91|442.16|439.36|441.71|438.91|0
1648521120000|2022-03-29 02:32:00|441.6|438.8|441.48|438.68|441.71|438.91|441.48|438.68|0
1648521140000|2022-03-29 02:32:20|441.37|438.57|441.48|438.68|441.48|438.68|441.37|438.57|0
1648521180000|2022-03-29 02:33:00|441.37|438.57|441.48|438.68|441.48|438.68|441.37|438.57|0
1648521190000|2022-03-29 02:33:10|441.37|438.57|441.48|438.68|441.48|438.68|441.25|438.45|0
1648521200000|2022-03-29 02:33:20|441.37|438.57|441.48|438.68|441.48|438.68|441.37|438.57|0
1648521210000|2022-03-29 02:33:30|441.83|439.03|441.71|438.91|441.94|439.14|441.71|438.91|0
1648521220000|2022-03-29 02:33:40|441.83|439.03|441.71|438.91|441.94|439.14|441.71|438.91|0
1648521230000|2022-03-29 02:33:50|441.6|438.8|441.71|438.91|441.71|438.91|441.6|438.8|0
1648521240000|2022-03-29 02:34:00|441.94|439.14|441.94|439.14|441.94|439.14|441.94|439.14|0
1648521260000|2022-03-29 02:34:20|441.93|439.13|441.93|439.13|442.16|439.36|441.93|439.13|0
1648521270000|2022-03-29 02:34:30|441.82|439.02|442.28|439.48|442.28|439.48|441.82|439.02|0
1648521280000|2022-03-29 02:34:40|442.39|439.59|442.39|439.59|442.39|439.59|442.39|439.59|0
1648521310000|2022-03-29 02:35:10|442.16|439.36|442.39|439.59|442.39|439.59|442.16|439.36|0
1648521320000|2022-03-29 02:35:20|442.51|439.71|442.62|439.82|442.62|439.82|442.51|439.71|0
1648521330000|2022-03-29 02:35:30|443.08|440.28|442.85|440.05|443.08|440.28|442.85|440.05|0
1648521340000|2022-03-29 02:35:40|443.08|440.28|442.85|440.05|443.08|440.28|442.85|440.05|0
1648521360000|2022-03-29 02:36:00|442.97|440.17|442.85|440.05|442.97|440.17|442.85|440.05|0
1648521400000|2022-03-29 02:36:40|442.97|440.17|442.85|440.05|442.97|440.17|442.85|440.05|0
1648521440000|2022-03-29 02:37:20|443.08|440.28|442.97|440.17|443.08|440.28|442.85|440.05|0
1648521450000|2022-03-29 02:37:30|442.85|440.05|442.85|440.05|442.85|440.05|442.85|440.05|0
1648521470000|2022-03-29 02:37:50|443.08|440.28|443.08|440.28|443.08|440.28|443.08|440.28|0
1648521480000|2022-03-29 02:38:00|442.97|440.17|442.85|440.05|443.08|440.28|442.85|440.05|0
1648521490000|2022-03-29 02:38:10|443.08|440.28|443.08|440.28|443.08|440.28|443.08|440.28|0
1648521500000|2022-03-29 02:38:20|443.2|440.4|443.2|440.4|443.2|440.4|443.2|440.4|0
1648521510000|2022-03-29 02:38:30|443.31|440.51|443.31|440.51|443.31|440.51|443.31|440.51|0
1648521530000|2022-03-29 02:38:50|443.2|440.4|443.2|440.4|443.2|440.4|443.2|440.4|0
1648521540000|2022-03-29 02:39:00|443.31|440.51|443.54|440.74|443.54|440.74|443.31|440.51|0
1648521550000|2022-03-29 02:39:10|443.31|440.51|443.31|440.51|443.43|440.63|443.31|440.51|0
1648521570000|2022-03-29 02:39:30|443.08|440.28|443.08|440.28|443.08|440.28|443.08|440.28|0
1648521590000|2022-03-29 02:39:50|443.31|440.51|443.08|440.28|443.31|440.51|443.08|440.28|0
1648521600000|2022-03-29 02:40:00|443.2|440.4|443.31|440.51|443.31|440.51|443.2|440.4|0
1648521630000|2022-03-29 02:40:30|443.08|440.28|443.31|440.51|443.31|440.51|443.08|440.28|0
1648521650000|2022-03-29 02:40:50|443.08|440.28|443.08|440.28|443.08|440.28|443.08|440.28|0
1648521670000|2022-03-29 02:41:10|443.31|440.51|443.31|440.51|443.31|440.51|443.31|440.51|0
1648521680000|2022-03-29 02:41:20|443.08|440.28|443.31|440.51|443.31|440.51|443.08|440.28|0
1648521690000|2022-03-29 02:41:30|443.54|440.74|443.54|440.74|443.54|440.74|443.54|440.74|0
1648521710000|2022-03-29 02:41:50|443.31|440.51|443.08|440.28|443.31|440.51|443.08|440.28|0
1648521730000|2022-03-29 02:42:10|443.2|440.4|443.31|440.51|443.31|440.51|443.2|440.4|0
1648521740000|2022-03-29 02:42:20|443.43|440.63|443.43|440.63|443.43|440.63|443.43|440.63|0
1648521750000|2022-03-29 02:42:30|443.31|440.51|443.31|440.51|443.31|440.51|443.31|440.51|0
1648521760000|2022-03-29 02:42:40|443.2|440.4|443.2|440.4|443.2|440.4|443.2|440.4|0
1648521770000|2022-03-29 02:42:50|443.08|440.28|443.08|440.28|443.08|440.28|443.08|440.28|0
1648521840000|2022-03-29 02:44:00|442.85|440.05|443.08|440.28|443.08|440.28|442.85|440.05|0
1648521850000|2022-03-29 02:44:10|442.85|440.05|442.62|439.82|442.85|440.05|442.62|439.82|0
1648521870000|2022-03-29 02:44:30|442.85|440.05|442.85|440.05|442.85|440.05|442.85|440.05|0
1648521900000|2022-03-29 02:45:00|442.62|439.82|442.97|440.17|443.08|440.28|442.62|439.82|0
1648521910000|2022-03-29 02:45:10|443.08|440.28|443.08|440.28|443.08|440.28|443.08|440.28|0
1648521940000|2022-03-29 02:45:40|442.85|440.05|442.85|440.05|442.85|440.05|442.85|440.05|0
1648521950000|2022-03-29 02:45:50|442.97|440.17|443.08|440.28|443.31|440.51|442.85|440.05|0
1648521960000|2022-03-29 02:46:00|443.31|440.51|443.08|440.28|443.31|440.51|443.08|440.28|0
1648521970000|2022-03-29 02:46:10|443.2|440.4|442.85|440.05|443.2|440.4|442.85|440.05|0
1648521980000|2022-03-29 02:46:20|443.08|440.28|442.97|440.17|443.08|440.28|442.97|440.17|0
1648521990000|2022-03-29 02:46:30|443.08|440.28|443.08|440.28|443.08|440.28|443.08|440.28|0
1648522020000|2022-03-29 02:47:00|442.85|440.05|442.85|440.05|443.08|440.28|442.85|440.05|0
1648522110000|2022-03-29 02:48:30|442.74|439.94|442.74|439.94|442.74|439.94|442.74|439.94|0
1648522120000|2022-03-29 02:48:40|442.62|439.82|442.62|439.82|442.62|439.82|442.62|439.82|0
1648522140000|2022-03-29 02:49:00|442.85|440.05|442.62|439.82|442.85|440.05|442.62|439.82|0
1648522150000|2022-03-29 02:49:10|442.74|439.94|442.62|439.82|442.74|439.94|442.62|439.82|0
1648522170000|2022-03-29 02:49:30|442.39|439.59|442.39|439.59|442.39|439.59|442.39|439.59|0
1648522190000|2022-03-29 02:49:50|442.28|439.48|442.16|439.36|442.39|439.59|442.16|439.36|0
1648522200000|2022-03-29 02:50:00|442.39|439.59|442.51|439.71|442.62|439.82|442.39|439.59|0
1648522210000|2022-03-29 02:50:10|442.39|439.59|442.39|439.59|442.39|439.59|442.16|439.36|0
1648522230000|2022-03-29 02:50:30|442.62|439.82|442.39|439.59|442.62|439.82|442.39|439.59|0
1648522240000|2022-03-29 02:50:40|442.28|439.48|442.16|439.36|442.28|439.48|442.16|439.36|0
1648522250000|2022-03-29 02:50:50|442.05|439.25|442.05|439.25|442.05|439.25|442.05|439.25|0
1648522260000|2022-03-29 02:51:00|441.93|439.13|441.93|439.13|441.93|439.13|441.93|439.13|0
1648522270000|2022-03-29 02:51:10|442.16|439.36|441.93|439.13|442.16|439.36|441.93|439.13|0
1648522280000|2022-03-29 02:51:20|442.16|439.36|442.16|439.36|442.16|439.36|442.16|439.36|0
1648522300000|2022-03-29 02:51:40|442.39|439.59|442.39|439.59|442.39|439.59|442.39|439.59|0
1648522330000|2022-03-29 02:52:10|442.62|439.82|442.62|439.82|442.62|439.82|442.62|439.82|0
1648522360000|2022-03-29 02:52:40|442.85|440.05|442.62|439.82|442.85|440.05|442.62|439.82|0
1648522370000|2022-03-29 02:52:50|442.51|439.71|442.39|439.59|442.51|439.71|442.39|439.59|0
1648522380000|2022-03-29 02:53:00|442.16|439.36|442.05|439.25|442.16|439.36|442.05|439.25|0
1648522390000|2022-03-29 02:53:10|441.93|439.13|442.16|439.36|442.16|439.36|441.93|439.13|0
1648522410000|2022-03-29 02:53:30|442.28|439.48|442.16|439.36|442.28|439.48|442.16|439.36|0
1648522420000|2022-03-29 02:53:40|442.28|439.48|442.39|439.59|442.39|439.59|442.28|439.48|0
1648522430000|2022-03-29 02:53:50|442.62|439.82|442.62|439.82|442.62|439.82|442.62|439.82|0
1648522450000|2022-03-29 02:54:10|442.16|439.36|442.16|439.36|442.16|439.36|442.16|439.36|0
1648522460000|2022-03-29 02:54:20|442.28|439.48|442.39|439.59|442.39|439.59|442.28|439.48|0
1648522480000|2022-03-29 02:54:40|442.16|439.36|442.16|439.36|442.16|439.36|442.16|439.36|0
1648522500000|2022-03-29 02:55:00|442.28|439.48|442.16|439.36|442.39|439.59|442.16|439.36|0
1648522520000|2022-03-29 02:55:20|442.39|439.59|442.39|439.59|442.39|439.59|442.39|439.59|0
1648522530000|2022-03-29 02:55:30|442.16|439.36|442.16|439.36|442.16|439.36|442.16|439.36|0
1648522540000|2022-03-29 02:55:40|441.93|439.13|442.16|439.36|442.16|439.36|441.93|439.13|0
1648522550000|2022-03-29 02:55:50|441.93|439.13|441.93|439.13|441.93|439.13|441.93|439.13|0
1648522560000|2022-03-29 02:56:00|442.05|439.25|442.16|439.36|442.16|439.36|442.05|439.25|0
1648522570000|2022-03-29 02:56:10|441.93|439.13|441.93|439.13|441.93|439.13|441.93|439.13|0
1648522590000|2022-03-29 02:56:30|442.16|439.36|442.16|439.36|442.16|439.36|442.16|439.36|0
1648522600000|2022-03-29 02:56:40|441.93|439.13|442.16|439.36|442.16|439.36|441.93|439.13|0
1648522650000|2022-03-29 02:57:30|442.28|439.48|442.39|439.59|442.39|439.59|442.28|439.48|0
1648522660000|2022-03-29 02:57:40|442.28|439.48|442.16|439.36|442.28|439.48|442.16|439.36|0
1648522670000|2022-03-29 02:57:50|442.28|439.48|442.39|439.59|442.39|439.59|442.28|439.48|0
1648522680000|2022-03-29 02:58:00|442.62|439.82|442.62|439.82|442.62|439.82|442.62|439.82|0
1648522690000|2022-03-29 02:58:10|442.85|440.05|442.85|440.05|442.85|440.05|442.85|440.05|0
1648522720000|2022-03-29 02:58:40|442.62|439.82|442.85|440.05|442.85|440.05|442.62|439.82|0
1648522730000|2022-03-29 02:58:50|442.62|439.82|442.39|439.59|442.62|439.82|442.39|439.59|0
1648522740000|2022-03-29 02:59:00|442.62|439.82|442.62|439.82|442.62|439.82|442.62|439.82|0
1648522770000|2022-03-29 02:59:30|442.39|439.59|442.62|439.82|442.62|439.82|442.39|439.59|0
1648522780000|2022-03-29 02:59:40|442.51|439.71|442.62|439.82|442.62|439.82|442.39|439.59|0
1648522790000|2022-03-29 02:59:50|442.39|439.59|442.39|439.59|442.39|439.59|442.39|439.59|0
1648522820000|2022-03-29 03:00:20|442.16|439.36|442.16|439.36|442.16|439.36|442.16|439.36|0
1648522860000|2022-03-29 03:01:00|442.05|439.25|441.93|439.13|442.05|439.25|441.93|439.13|0
1648522880000|2022-03-29 03:01:20|442.05|439.25|442.05|439.25|442.05|439.25|442.05|439.25|0
1648522890000|2022-03-29 03:01:30|442.16|439.36|442.16|439.36|442.16|439.36|442.16|439.36|0
1648522920000|2022-03-29 03:02:00|441.93|439.13|442.16|439.36|442.16|439.36|441.93|439.13|0
1648522930000|2022-03-29 03:02:10|442.39|439.59|442.39|439.59|442.39|439.59|442.39|439.59|0
1648522940000|2022-03-29 03:02:20|442.62|439.82|442.62|439.82|442.62|439.82|442.62|439.82|0
1648522960000|2022-03-29 03:02:40|442.39|439.59|442.39|439.59|442.39|439.59|442.39|439.59|0
1648523010000|2022-03-29 03:03:30|442.51|439.71|442.62|439.82|442.62|439.82|442.51|439.71|0
1648523030000|2022-03-29 03:03:50|442.85|440.05|442.85|440.05|442.85|440.05|442.85|440.05|0
1648523040000|2022-03-29 03:04:00|443.08|440.28|442.85|440.05|443.08|440.28|442.85|440.05|0
1648523090000|2022-03-29 03:04:50|442.74|439.94|442.74|439.94|442.74|439.94|442.74|439.94|0
1648523100000|2022-03-29 03:05:00|442.62|439.82|442.62|439.82|442.62|439.82|442.62|439.82|0
1648523130000|2022-03-29 03:05:30|442.51|439.71|442.62|439.82|442.62|439.82|442.51|439.71|0
1648523140000|2022-03-29 03:05:40|442.39|439.59|442.16|439.36|442.39|439.59|442.16|439.36|0
1648523150000|2022-03-29 03:05:50|442.39|439.59|442.39|439.59|442.39|439.59|442.39|439.59|0
1648523180000|2022-03-29 03:06:20|442.62|439.82|442.62|439.82|442.62|439.82|442.62|439.82|0
1648523190000|2022-03-29 03:06:30|442.51|439.71|442.62|439.82|442.62|439.82|442.39|439.59|0
1648523220000|2022-03-29 03:07:00|442.39|439.59|442.28|439.48|442.39|439.59|442.28|439.48|0
1648523230000|2022-03-29 03:07:10|442.16|439.36|442.16|439.36|442.16|439.36|442.16|439.36|0
1648523260000|2022-03-29 03:07:40|441.93|439.13|441.93|439.13|441.93|439.13|441.93|439.13|0
1648523270000|2022-03-29 03:07:50|441.7|438.9|441.47|438.67|441.7|438.9|441.47|438.67|0
1648523290000|2022-03-29 03:08:10|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1648523300000|2022-03-29 03:08:20|441.93|439.13|441.93|439.13|441.93|439.13|441.93|439.13|0
1648523310000|2022-03-29 03:08:30|441.82|439.02|441.82|439.02|441.82|439.02|441.82|439.02|0
1648523320000|2022-03-29 03:08:40|441.93|439.13|441.7|438.9|441.93|439.13|441.7|438.9|0
1648523340000|2022-03-29 03:09:00|441.93|439.13|441.82|439.02|441.93|439.13|441.82|439.02|0
1648523350000|2022-03-29 03:09:10|441.7|438.9|441.93|439.13|441.93|439.13|441.7|438.9|0
1648523370000|2022-03-29 03:09:30|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1648523380000|2022-03-29 03:09:40|441.82|439.02|441.93|439.13|441.93|439.13|441.82|439.02|0
1648523390000|2022-03-29 03:09:50|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1648523420000|2022-03-29 03:10:20|441.47|438.67|441.47|438.67|441.47|438.67|441.47|438.67|0
1648523440000|2022-03-29 03:10:40|441.24|438.44|441.24|438.44|441.24|438.44|441.24|438.44|0
1648523450000|2022-03-29 03:10:50|441.47|438.67|441.59|438.79|441.59|438.79|441.47|438.67|0
1648523460000|2022-03-29 03:11:00|441.47|438.67|441.47|438.67|441.47|438.67|441.47|438.67|0
1648523520000|2022-03-29 03:12:00|441.59|438.79|441.7|438.9|441.7|438.9|441.59|438.79|0
1648523570000|2022-03-29 03:12:50|441.47|438.67|441.47|438.67|441.47|438.67|441.47|438.67|0
1648523640000|2022-03-29 03:14:00|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1648523660000|2022-03-29 03:14:20|441.93|439.13|441.93|439.13|441.93|439.13|441.93|439.13|0
1648523670000|2022-03-29 03:14:30|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1648523690000|2022-03-29 03:14:50|441.47|438.67|441.47|438.67|441.47|438.67|441.47|438.67|0
1648523700000|2022-03-29 03:15:00|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1648523720000|2022-03-29 03:15:20|441.82|439.02|441.7|438.9|441.93|439.13|441.7|438.9|0
1648523780000|2022-03-29 03:16:20|441.82|439.02|441.93|439.13|441.93|439.13|441.82|439.02|0
1648523850000|2022-03-29 03:17:30|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1648523880000|2022-03-29 03:18:00|441.93|439.13|441.93|439.13|441.93|439.13|441.93|439.13|0
1648523890000|2022-03-29 03:18:10|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1648523900000|2022-03-29 03:18:20|441.93|439.13|441.93|439.13|441.93|439.13|441.93|439.13|0
1648523920000|2022-03-29 03:18:40|442.16|439.36|442.16|439.36|442.16|439.36|442.16|439.36|0
1648523930000|2022-03-29 03:18:50|441.93|439.13|441.93|439.13|441.93|439.13|441.93|439.13|0
1648523950000|2022-03-29 03:19:10|441.82|439.02|441.7|438.9|441.82|439.02|441.7|438.9|0
1648523960000|2022-03-29 03:19:20|441.47|438.67|441.47|438.67|441.47|438.67|441.47|438.67|0
1648523970000|2022-03-29 03:19:30|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1648524000000|2022-03-29 03:20:00|441.47|438.67|441.24|438.44|441.47|438.67|441.24|438.44|0
1648524010000|2022-03-29 03:20:10|441.47|438.67|441.47|438.67|441.47|438.67|441.47|438.67|0
1648524020000|2022-03-29 03:20:20|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1648524030000|2022-03-29 03:20:30|441.47|438.67|441.47|438.67|441.47|438.67|441.47|438.67|0
1648524070000|2022-03-29 03:21:10|441.24|438.44|441.24|438.44|441.24|438.44|441.24|438.44|0
1648524100000|2022-03-29 03:21:40|441.47|438.67|441.24|438.44|441.47|438.67|441.24|438.44|0
1648524110000|2022-03-29 03:21:50|441.36|438.56|441.47|438.67|441.47|438.67|441.36|438.56|0
1648524170000|2022-03-29 03:22:50|441.24|438.44|441.24|438.44|441.24|438.44|441.24|438.44|0
1648524190000|2022-03-29 03:23:10|441.47|438.67|441.47|438.67|441.59|438.79|441.47|438.67|0
1648524230000|2022-03-29 03:23:50|441.36|438.56|441.36|438.56|441.36|438.56|441.36|438.56|0
1648524240000|2022-03-29 03:24:00|441.24|438.44|441.24|438.44|441.24|438.44|441.24|438.44|0
1648524270000|2022-03-29 03:24:30|441.36|438.56|441.24|438.44|441.36|438.56|441.24|438.44|0
1648524320000|2022-03-29 03:25:20|441.36|438.56|441.24|438.44|441.36|438.56|441.24|438.44|0
1648524330000|2022-03-29 03:25:30|441.47|438.67|441.47|438.67|441.47|438.67|441.24|438.44|0
1648524360000|2022-03-29 03:26:00|441.7|438.9|441.7|438.9|441.7|438.9|441.7|438.9|0
1648524440000|2022-03-29 03:27:20|441.92|439.12|441.92|439.12|441.92|439.12|441.92|439.12|0
1648524490000|2022-03-29 03:28:10|442.04|439.24|442.04|439.24|442.04|439.24|442.04|439.24|0
1648524500000|2022-03-29 03:28:20|441.92|439.12|442.04|439.24|442.04|439.24|441.92|439.12|0
1648524510000|2022-03-29 03:28:30|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1648524550000|2022-03-29 03:29:10|442.04|439.24|442.04|439.24|442.15|439.35|442.04|439.24|0
1648524560000|2022-03-29 03:29:20|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1648524570000|2022-03-29 03:29:30|442.04|439.24|442.15|439.35|442.15|439.35|442.04|439.24|0
1648524580000|2022-03-29 03:29:40|441.92|439.12|441.92|439.12|441.92|439.12|441.92|439.12|0
1648524600000|2022-03-29 03:30:00|441.7|438.9|441.92|439.12|441.92|439.12|441.7|438.9|0
1648524640000|2022-03-29 03:30:40|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1648524670000|2022-03-29 03:31:10|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648524680000|2022-03-29 03:31:20|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1648524690000|2022-03-29 03:31:30|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648524700000|2022-03-29 03:31:40|442.15|439.35|442.38|439.58|442.38|439.58|442.15|439.35|0
1648524730000|2022-03-29 03:32:10|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1648524740000|2022-03-29 03:32:20|441.92|439.12|441.92|439.12|441.92|439.12|441.92|439.12|0
1648524750000|2022-03-29 03:32:30|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1648524780000|2022-03-29 03:33:00|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648524810000|2022-03-29 03:33:30|442.27|439.47|442.27|439.47|442.38|439.58|442.27|439.47|0
1648524820000|2022-03-29 03:33:40|442.38|439.58|442.27|439.47|442.38|439.58|442.27|439.47|0
1648524830000|2022-03-29 03:33:50|442.15|439.35|442.38|439.58|442.38|439.58|442.15|439.35|0
1648524850000|2022-03-29 03:34:10|442.27|439.47|442.15|439.35|442.27|439.47|442.15|439.35|0
1648524860000|2022-03-29 03:34:20|442.04|439.24|442.04|439.24|442.04|439.24|442.04|439.24|0
1648524870000|2022-03-29 03:34:30|441.92|439.12|441.92|439.12|441.92|439.12|441.92|439.12|0
1648524880000|2022-03-29 03:34:40|441.81|439.01|441.92|439.12|441.92|439.12|441.81|439.01|0
1648524890000|2022-03-29 03:34:50|442.04|439.24|442.04|439.24|442.04|439.24|441.92|439.12|0
1648524900000|2022-03-29 03:35:00|441.92|439.12|441.92|439.12|441.92|439.12|441.92|439.12|0
1648524910000|2022-03-29 03:35:10|441.81|439.01|441.92|439.12|441.92|439.12|441.81|439.01|0
1648524940000|2022-03-29 03:35:40|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1648524970000|2022-03-29 03:36:10|442.04|439.24|442.15|439.35|442.15|439.35|442.04|439.24|0
1648524990000|2022-03-29 03:36:30|441.92|439.12|441.92|439.12|441.92|439.12|441.92|439.12|0
1648525000000|2022-03-29 03:36:40|442.04|439.24|442.04|439.24|442.04|439.24|442.04|439.24|0
1648525010000|2022-03-29 03:36:50|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1648525020000|2022-03-29 03:37:00|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648525030000|2022-03-29 03:37:10|442.5|439.7|442.5|439.7|442.5|439.7|442.38|439.58|0
1648525040000|2022-03-29 03:37:20|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1648525050000|2022-03-29 03:37:30|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648525070000|2022-03-29 03:37:50|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1648525130000|2022-03-29 03:38:50|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648525140000|2022-03-29 03:39:00|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1648525170000|2022-03-29 03:39:30|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648525200000|2022-03-29 03:40:00|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1648525220000|2022-03-29 03:40:20|442.5|439.7|442.5|439.7|442.5|439.7|442.5|439.7|0
1648525230000|2022-03-29 03:40:30|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1648525260000|2022-03-29 03:41:00|442.5|439.7|442.38|439.58|442.5|439.7|442.38|439.58|0
1648525290000|2022-03-29 03:41:30|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1648525310000|2022-03-29 03:41:50|442.73|439.93|442.73|439.93|442.84|440.04|442.73|439.93|0
1648525320000|2022-03-29 03:42:00|442.61|439.81|442.84|440.04|442.84|440.04|442.61|439.81|0
1648525330000|2022-03-29 03:42:10|442.73|439.93|442.84|440.04|442.84|440.04|442.73|439.93|0
1648525340000|2022-03-29 03:42:20|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1648525350000|2022-03-29 03:42:30|442.84|440.04|442.61|439.81|442.84|440.04|442.61|439.81|0
1648525360000|2022-03-29 03:42:40|442.84|440.04|442.84|440.04|442.84|440.04|442.84|440.04|0
1648525380000|2022-03-29 03:43:00|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1648525410000|2022-03-29 03:43:30|442.5|439.7|442.38|439.58|442.61|439.81|442.38|439.58|0
1648525420000|2022-03-29 03:43:40|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1648525430000|2022-03-29 03:43:50|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648525470000|2022-03-29 03:44:30|442.15|439.35|442.38|439.58|442.38|439.58|442.15|439.35|0
1648525480000|2022-03-29 03:44:40|442.27|439.47|442.38|439.58|442.38|439.58|442.15|439.35|0
1648525490000|2022-03-29 03:44:50|442.27|439.47|442.15|439.35|442.27|439.47|442.15|439.35|0
1648525520000|2022-03-29 03:45:20|442.04|439.24|442.04|439.24|442.04|439.24|442.04|439.24|0
1648525530000|2022-03-29 03:45:30|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1648525550000|2022-03-29 03:45:50|441.92|439.12|442.15|439.35|442.15|439.35|441.92|439.12|0
1648525560000|2022-03-29 03:46:00|442.04|439.24|441.92|439.12|442.04|439.24|441.92|439.12|0
1648525650000|2022-03-29 03:47:30|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1648525670000|2022-03-29 03:47:50|442.38|439.58|442.84|440.04|442.84|440.04|442.38|439.58|0
1648525720000|2022-03-29 03:48:40|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1648525780000|2022-03-29 03:49:40|442.84|440.04|442.84|440.04|442.84|440.04|442.84|440.04|0
1648525830000|2022-03-29 03:50:30|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1648525860000|2022-03-29 03:51:00|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648525880000|2022-03-29 03:51:20|442.5|439.7|442.38|439.58|442.5|439.7|442.38|439.58|0
1648525900000|2022-03-29 03:51:40|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1648525930000|2022-03-29 03:52:10|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648525940000|2022-03-29 03:52:20|442.27|439.47|442.15|439.35|442.27|439.47|442.15|439.35|0
1648525970000|2022-03-29 03:52:50|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648526010000|2022-03-29 03:53:30|442.84|440.04|442.84|440.04|442.84|440.04|442.84|440.04|0
1648526020000|2022-03-29 03:53:40|442.73|439.93|442.84|440.04|442.84|440.04|442.73|439.93|0
1648526050000|2022-03-29 03:54:10|443.07|440.27|443.07|440.27|443.07|440.27|443.07|440.27|0
1648526060000|2022-03-29 03:54:20|442.96|440.16|442.96|440.16|442.96|440.16|442.96|440.16|0
1648526070000|2022-03-29 03:54:30|443.07|440.27|442.96|440.16|443.07|440.27|442.96|440.16|0
1648526080000|2022-03-29 03:54:40|443.07|440.27|442.96|440.16|443.07|440.27|442.96|440.16|0
1648526090000|2022-03-29 03:54:50|442.84|440.04|442.61|439.81|442.84|440.04|442.61|439.81|0
1648526110000|2022-03-29 03:55:10|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648526130000|2022-03-29 03:55:30|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1648526150000|2022-03-29 03:55:50|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648526190000|2022-03-29 03:56:30|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1648526220000|2022-03-29 03:57:00|442.27|439.47|442.27|439.47|442.27|439.47|442.27|439.47|0
1648526230000|2022-03-29 03:57:10|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1648526310000|2022-03-29 03:58:30|442.27|439.47|442.27|439.47|442.27|439.47|442.27|439.47|0
1648526320000|2022-03-29 03:58:40|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648526350000|2022-03-29 03:59:10|442.27|439.47|442.15|439.35|442.27|439.47|442.15|439.35|0
1648526390000|2022-03-29 03:59:50|442.04|439.24|442.15|439.35|442.15|439.35|442.04|439.24|0
1648526420000|2022-03-29 04:00:20|442.04|439.24|442.15|439.35|442.15|439.35|442.04|439.24|0
1648526430000|2022-03-29 04:00:30|442.04|439.24|442.04|439.24|442.04|439.24|442.04|439.24|0
1648526440000|2022-03-29 04:00:40|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1648526450000|2022-03-29 04:00:50|442.04|439.24|442.15|439.35|442.15|439.35|442.04|439.24|0
1648526470000|2022-03-29 04:01:10|442.04|439.24|442.04|439.24|442.15|439.35|442.04|439.24|0
1648526480000|2022-03-29 04:01:20|441.92|439.12|441.92|439.12|441.92|439.12|441.92|439.12|0
1648526520000|2022-03-29 04:02:00|441.69|438.89|441.69|438.89|441.69|438.89|441.69|438.89|0
1648526570000|2022-03-29 04:02:50|441.46|438.66|441.46|438.66|441.46|438.66|441.46|438.66|0
1648526580000|2022-03-29 04:03:00|441.35|438.55|441.35|438.55|441.35|438.55|441.35|438.55|0
1648526590000|2022-03-29 04:03:10|441.46|438.66|441.46|438.66|441.46|438.66|441.35|438.55|0
1648526600000|2022-03-29 04:03:20|441|438.2|441.69|438.89|441.69|438.89|441|438.2|0
1648526620000|2022-03-29 04:03:40|441.58|438.78|441.58|438.78|441.58|438.78|441.58|438.78|0
1648526630000|2022-03-29 04:03:50|441.69|438.89|441.69|438.89|441.69|438.89|441.69|438.89|0
1648526640000|2022-03-29 04:04:00|441.92|439.12|441.81|439.01|441.92|439.12|441.81|439.01|0
1648526650000|2022-03-29 04:04:10|441.69|438.89|441.69|438.89|441.69|438.89|441.69|438.89|0
1648526720000|2022-03-29 04:05:20|441.92|439.12|441.92|439.12|441.92|439.12|441.92|439.12|0
1648526740000|2022-03-29 04:05:40|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1648526750000|2022-03-29 04:05:50|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648526790000|2022-03-29 04:06:30|442.61|439.81|442.61|439.81|442.61|439.81|442.61|439.81|0
1648526830000|2022-03-29 04:07:10|442.38|439.58|442.61|439.81|442.61|439.81|442.38|439.58|0
1648526840000|2022-03-29 04:07:20|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1648526860000|2022-03-29 04:07:40|442.15|439.35|442.38|439.58|442.38|439.58|442.15|439.35|0
1648526870000|2022-03-29 04:07:50|442.15|439.35|442.15|439.35|442.15|439.35|442.15|439.35|0
1648526880000|2022-03-29 04:08:00|442.04|439.24|442.04|439.24|442.15|439.35|442.04|439.24|0
1648526890000|2022-03-29 04:08:10|442.15|439.35|441.92|439.12|442.15|439.35|441.92|439.12|0
1648526900000|2022-03-29 04:08:20|442.04|439.24|441.92|439.12|442.04|439.24|441.92|439.12|0
1648526930000|2022-03-29 04:08:50|442.15|439.35|441.92|439.12|442.15|439.35|441.92|439.12|0
1648526970000|2022-03-29 04:09:30|441.81|439.01|441.92|439.12|441.92|439.12|441.81|439.01|0
1648527030000|2022-03-29 04:10:30|441.69|438.89|441.69|438.89|441.69|438.89|441.69|438.89|0
1648527060000|2022-03-29 04:11:00|441.81|439.01|441.81|439.01|441.81|439.01|441.81|439.01|0
1648527070000|2022-03-29 04:11:10|441.69|438.89|441.69|438.89|441.69|438.89|441.69|438.89|0
1648527090000|2022-03-29 04:11:30|441.58|438.78|441.46|438.66|441.58|438.78|441.46|438.66|0
1648527100000|2022-03-29 04:11:40|441.58|438.78|441.58|438.78|441.58|438.78|441.58|438.78|0
1648527110000|2022-03-29 04:11:50|441.46|438.66|441.46|438.66|441.46|438.66|441.46|438.66|0
1648527130000|2022-03-29 04:12:10|441.23|438.43|441.23|438.43|441.23|438.43|441.23|438.43|0
1648527140000|2022-03-29 04:12:20|441|438.2|441|438.2|441|438.2|441|438.2|0
1648527180000|2022-03-29 04:13:00|441.23|438.43|441.23|438.43|441.23|438.43|441.23|438.43|0
1648527190000|2022-03-29 04:13:10|441|438.2|441|438.2|441|438.2|441|438.2|0
1648527200000|2022-03-29 04:13:20|441.12|438.32|441.23|438.43|441.23|438.43|441.12|438.32|0
1648527210000|2022-03-29 04:13:30|441.35|438.55|441.23|438.43|441.35|438.55|441.23|438.43|0
1648527250000|2022-03-29 04:14:10|441.46|438.66|441.46|438.66|441.46|438.66|441.46|438.66|0
1648527290000|2022-03-29 04:14:50|441.69|438.89|441.69|438.89|441.69|438.89|441.69|438.89|0
1648527310000|2022-03-29 04:15:10|441.58|438.78|441.69|438.89|441.69|438.89|441.58|438.78|0
1648527360000|2022-03-29 04:16:00|441.58|438.78|441.58|438.78|441.58|438.78|441.58|438.78|0
1648527370000|2022-03-29 04:16:10|441.46|438.66|441.46|438.66|441.46|438.66|441.46|438.66|0
1648527380000|2022-03-29 04:16:20|441.35|438.55|441.35|438.55|441.35|438.55|441.35|438.55|0
1648527390000|2022-03-29 04:16:30|441.46|438.66|441.23|438.43|441.46|438.66|441.23|438.43|0
1648527400000|2022-03-29 04:16:40|441.69|438.89|441.69|438.89|441.69|438.89|441.69|438.89|0
1648527430000|2022-03-29 04:17:10|441.92|439.12|441.92|439.12|441.92|439.12|441.92|439.12|0
1648527550000|2022-03-29 04:19:10|441.91|439.11|441.91|439.11|441.91|439.11|441.91|439.11|0
1648527630000|2022-03-29 04:20:30|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1648527640000|2022-03-29 04:20:40|441.91|439.11|441.91|439.11|441.91|439.11|441.91|439.11|0
1648527660000|2022-03-29 04:21:00|441.8|439|441.91|439.11|441.91|439.11|441.8|439|0
1648527690000|2022-03-29 04:21:30|442.03|439.23|442.14|439.34|442.14|439.34|442.03|439.23|0
1648527700000|2022-03-29 04:21:40|441.91|439.11|441.91|439.11|441.91|439.11|441.91|439.11|0
1648527760000|2022-03-29 04:22:40|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1648527770000|2022-03-29 04:22:50|442.37|439.57|442.37|439.57|442.37|439.57|442.37|439.57|0
1648527790000|2022-03-29 04:23:10|442.49|439.69|442.49|439.69|442.49|439.69|442.37|439.57|0
1648527800000|2022-03-29 04:23:20|442.37|439.57|442.14|439.34|442.37|439.57|442.14|439.34|0
1648527820000|2022-03-29 04:23:40|441.91|439.11|441.91|439.11|441.91|439.11|441.91|439.11|0
1648527830000|2022-03-29 04:23:50|442.14|439.34|442.14|439.34|442.14|439.34|442.03|439.23|0
1648527840000|2022-03-29 04:24:00|441.91|439.11|442.14|439.34|442.14|439.34|441.91|439.11|0
1648527860000|2022-03-29 04:24:20|441.91|439.11|441.91|439.11|441.91|439.11|441.91|439.11|0
1648527870000|2022-03-29 04:24:30|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1648527880000|2022-03-29 04:24:40|442.26|439.46|442.26|439.46|442.37|439.57|442.26|439.46|0
1648527890000|2022-03-29 04:24:50|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1648527910000|2022-03-29 04:25:10|441.91|439.11|441.91|439.11|441.91|439.11|441.91|439.11|0
1648527920000|2022-03-29 04:25:20|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1648527930000|2022-03-29 04:25:30|442.03|439.23|441.91|439.11|442.03|439.23|441.91|439.11|0
1648527980000|2022-03-29 04:26:20|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1648527990000|2022-03-29 04:26:30|441.91|439.11|441.91|439.11|441.91|439.11|441.91|439.11|0
1648528020000|2022-03-29 04:27:00|442.14|439.34|441.91|439.11|442.14|439.34|441.91|439.11|0
1648528120000|2022-03-29 04:28:40|442.26|439.46|442.37|439.57|442.37|439.57|442.26|439.46|0
1648528140000|2022-03-29 04:29:00|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1648528150000|2022-03-29 04:29:10|441.91|439.11|442.37|439.57|442.37|439.57|441.91|439.11|0
1648528180000|2022-03-29 04:29:40|442.6|439.8|442.37|439.57|442.6|439.8|442.37|439.57|0
1648528200000|2022-03-29 04:30:00|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1648528220000|2022-03-29 04:30:20|441.91|439.11|441.91|439.11|441.91|439.11|441.91|439.11|0
1648528280000|2022-03-29 04:31:20|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1648528290000|2022-03-29 04:31:30|442.37|439.57|442.37|439.57|442.37|439.57|442.37|439.57|0
1648528300000|2022-03-29 04:31:40|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1648528320000|2022-03-29 04:32:00|442.26|439.46|442.14|439.34|442.26|439.46|442.14|439.34|0
1648528370000|2022-03-29 04:32:50|442.37|439.57|442.37|439.57|442.37|439.57|442.37|439.57|0
1648528420000|2022-03-29 04:33:40|442.6|439.8|442.6|439.8|442.6|439.8|442.6|439.8|0
1648528430000|2022-03-29 04:33:50|442.49|439.69|442.49|439.69|442.49|439.69|442.49|439.69|0
1648528440000|2022-03-29 04:34:00|442.6|439.8|442.6|439.8|442.6|439.8|442.6|439.8|0
1648528460000|2022-03-29 04:34:20|442.49|439.69|442.6|439.8|442.6|439.8|442.49|439.69|0
1648528470000|2022-03-29 04:34:30|442.49|439.69|442.6|439.8|442.6|439.8|442.49|439.69|0
1648528530000|2022-03-29 04:35:30|442.72|439.92|442.83|440.03|442.83|440.03|442.72|439.92|0
1648528540000|2022-03-29 04:35:40|442.6|439.8|442.6|439.8|442.6|439.8|442.6|439.8|0
1648528550000|2022-03-29 04:35:50|442.83|440.03|442.83|440.03|442.83|440.03|442.83|440.03|0
1648528560000|2022-03-29 04:36:00|442.72|439.92|442.72|439.92|442.72|439.92|442.6|439.8|0
1648528570000|2022-03-29 04:36:10|442.6|439.8|442.6|439.8|442.72|439.92|442.6|439.8|0
1648528630000|2022-03-29 04:37:10|442.49|439.69|442.49|439.69|442.49|439.69|442.49|439.69|0
1648528640000|2022-03-29 04:37:20|442.37|439.57|442.26|439.46|442.37|439.57|442.26|439.46|0
1648528650000|2022-03-29 04:37:30|442.14|439.34|442.26|439.46|442.26|439.46|442.14|439.34|0
1648528660000|2022-03-29 04:37:40|442.37|439.57|442.37|439.57|442.37|439.57|442.37|439.57|0
1648528700000|2022-03-29 04:38:20|442.26|439.46|442.26|439.46|442.26|439.46|442.26|439.46|0
1648528710000|2022-03-29 04:38:30|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1648528720000|2022-03-29 04:38:40|442.26|439.46|442.37|439.57|442.37|439.57|442.26|439.46|0
1648528740000|2022-03-29 04:39:00|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1648528760000|2022-03-29 04:39:20|442.26|439.46|442.26|439.46|442.26|439.46|442.14|439.34|0
1648528770000|2022-03-29 04:39:30|442.37|439.57|442.37|439.57|442.37|439.57|442.37|439.57|0
1648528810000|2022-03-29 04:40:10|442.14|439.34|442.14|439.34|442.26|439.46|442.14|439.34|0
1648528840000|2022-03-29 04:40:40|441.91|439.11|441.91|439.11|441.91|439.11|441.91|439.11|0
1648528950000|2022-03-29 04:42:30|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1648528980000|2022-03-29 04:43:00|441.91|439.11|441.91|439.11|441.91|439.11|441.91|439.11|0
1648529060000|2022-03-29 04:44:20|441.8|439|441.91|439.11|441.91|439.11|441.8|439|0
1648529160000|2022-03-29 04:46:00|441.8|439|441.8|439|441.8|439|441.8|439|0
1648529170000|2022-03-29 04:46:10|441.68|438.88|441.68|438.88|441.68|438.88|441.68|438.88|0
1648529260000|2022-03-29 04:47:40|441.91|439.11|441.8|439|441.91|439.11|441.8|439|0
1648529270000|2022-03-29 04:47:50|441.91|439.11|441.8|439|441.91|439.11|441.68|438.88|0
1648529280000|2022-03-29 04:48:00|441.91|439.11|441.91|439.11|441.91|439.11|441.91|439.11|0
1648529330000|2022-03-29 04:48:50|441.68|438.88|441.68|438.88|441.68|438.88|441.68|438.88|0
1648529350000|2022-03-29 04:49:10|441.8|439|441.68|438.88|441.8|439|441.68|438.88|0
1648529380000|2022-03-29 04:49:40|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1648529420000|2022-03-29 04:50:20|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1648529480000|2022-03-29 04:51:20|441.34|438.54|441.45|438.65|441.45|438.65|441.34|438.54|0
1648529490000|2022-03-29 04:51:30|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1648529510000|2022-03-29 04:51:50|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1648529530000|2022-03-29 04:52:10|441.11|438.31|441.22|438.42|441.22|438.42|440.99|438.19|0
1648529540000|2022-03-29 04:52:20|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1648529560000|2022-03-29 04:52:40|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1648529580000|2022-03-29 04:53:00|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1648529620000|2022-03-29 04:53:40|441.22|438.42|440.99|438.19|441.22|438.42|440.99|438.19|0
1648529680000|2022-03-29 04:54:40|441.11|438.31|440.99|438.19|441.11|438.31|440.99|438.19|0
1648529690000|2022-03-29 04:54:50|441.22|438.42|440.99|438.19|441.22|438.42|440.99|438.19|0
1648529740000|2022-03-29 04:55:40|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1648529760000|2022-03-29 04:56:00|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1648529790000|2022-03-29 04:56:30|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1648529820000|2022-03-29 04:57:00|440.88|438.08|440.88|438.08|440.99|438.19|440.88|438.08|0
1648529830000|2022-03-29 04:57:10|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1648529880000|2022-03-29 04:58:00|440.88|438.08|440.76|437.96|440.88|438.08|440.76|437.96|0
1648529930000|2022-03-29 04:58:50|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1648529950000|2022-03-29 04:59:10|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1648529960000|2022-03-29 04:59:20|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1648529990000|2022-03-29 04:59:50|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1648530000000|2022-03-29 05:00:00|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1648530010000|2022-03-29 05:00:10|441.11|438.31|441.22|438.42|441.22|438.42|441.11|438.31|0
1648530020000|2022-03-29 05:00:20|440.99|438.19|441.11|438.31|441.11|438.31|440.99|438.19|0
1648530030000|2022-03-29 05:00:30|441.22|438.42|440.99|438.19|441.22|438.42|440.99|438.19|0
1648530040000|2022-03-29 05:00:40|440.88|438.08|440.88|438.08|440.88|438.08|440.88|438.08|0
1648530050000|2022-03-29 05:00:50|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1648530070000|2022-03-29 05:01:10|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1648530080000|2022-03-29 05:01:20|440.99|438.19|440.88|438.08|441.11|438.31|440.88|438.08|0
1648530090000|2022-03-29 05:01:30|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1648530110000|2022-03-29 05:01:50|440.88|438.08|440.76|437.96|440.88|438.08|440.76|437.96|0
1648530120000|2022-03-29 05:02:00|440.88|438.08|440.99|438.19|440.99|438.19|440.76|437.96|0
1648530130000|2022-03-29 05:02:10|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1648530140000|2022-03-29 05:02:20|440.53|437.73|440.3|437.5|440.53|437.73|440.3|437.5|0
1648530170000|2022-03-29 05:02:50|440.19|437.39|440.07|437.27|440.19|437.39|440.07|437.27|0
1648530180000|2022-03-29 05:03:00|439.84|437.04|440.07|437.27|440.07|437.27|439.84|437.04|0
1648530200000|2022-03-29 05:03:20|439.96|437.16|440.07|437.27|440.07|437.27|439.84|437.04|0
1648530230000|2022-03-29 05:03:50|440.19|437.39|440.3|437.5|440.3|437.5|440.19|437.39|0
1648530240000|2022-03-29 05:04:00|440.53|437.73|440.53|437.73|440.53|437.73|440.3|437.5|0
1648530250000|2022-03-29 05:04:10|440.42|437.62|440.53|437.73|440.53|437.73|440.42|437.62|0
1648530270000|2022-03-29 05:04:30|440.3|437.5|440.3|437.5|440.3|437.5|440.3|437.5|0
1648530280000|2022-03-29 05:04:40|440.53|437.73|440.53|437.73|440.53|437.73|440.53|437.73|0
1648530320000|2022-03-29 05:05:20|440.3|437.5|440.07|437.27|440.3|437.5|440.07|437.27|0
1648530330000|2022-03-29 05:05:30|439.84|437.04|440.07|437.27|440.07|437.27|439.84|437.04|0
1648530340000|2022-03-29 05:05:40|440.3|437.5|440.53|437.73|440.53|437.73|440.3|437.5|0
1648530350000|2022-03-29 05:05:50|440.3|437.5|440.07|437.27|440.3|437.5|440.07|437.27|0
1648530360000|2022-03-29 05:06:00|440.19|437.39|440.3|437.5|440.3|437.5|440.19|437.39|0
1648530380000|2022-03-29 05:06:20|440.19|437.39|440.19|437.39|440.19|437.39|440.19|437.39|0
1648530390000|2022-03-29 05:06:30|440.07|437.27|440.07|437.27|440.07|437.27|440.07|437.27|0
1648530400000|2022-03-29 05:06:40|440.3|437.5|440.3|437.5|440.3|437.5|440.3|437.5|0
1648530420000|2022-03-29 05:07:00|440.53|437.73|440.53|437.73|440.53|437.73|440.3|437.5|0
1648530430000|2022-03-29 05:07:10|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1648530440000|2022-03-29 05:07:20|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1648530450000|2022-03-29 05:07:30|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1648530460000|2022-03-29 05:07:40|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1648530470000|2022-03-29 05:07:50|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1648530480000|2022-03-29 05:08:00|441.68|438.88|441.68|438.88|441.68|438.88|441.68|438.88|0
1648530490000|2022-03-29 05:08:10|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1648530510000|2022-03-29 05:08:30|441.68|438.88|441.91|439.11|441.91|439.11|441.68|438.88|0
1648530520000|2022-03-29 05:08:40|442.13|439.33|442.13|439.33|442.13|439.33|442.13|439.33|0
1648530540000|2022-03-29 05:09:00|442.02|439.22|441.91|439.11|442.13|439.33|441.91|439.11|0
1648530550000|2022-03-29 05:09:10|442.13|439.33|442.13|439.33|442.13|439.33|442.13|439.33|0
1648530570000|2022-03-29 05:09:30|442.36|439.56|442.36|439.56|442.36|439.56|442.36|439.56|0
1648530580000|2022-03-29 05:09:40|442.13|439.33|442.36|439.56|442.36|439.56|442.13|439.33|0
1648530610000|2022-03-29 05:10:10|442.59|439.79|442.59|439.79|442.59|439.79|442.59|439.79|0
1648530620000|2022-03-29 05:10:20|442.48|439.68|442.59|439.79|442.59|439.79|442.36|439.56|0
1648530640000|2022-03-29 05:10:40|442.36|439.56|442.36|439.56|442.36|439.56|442.36|439.56|0
1648530650000|2022-03-29 05:10:50|442.13|439.33|442.25|439.45|442.25|439.45|442.13|439.33|0
1648530660000|2022-03-29 05:11:00|442.13|439.33|442.13|439.33|442.13|439.33|441.91|439.11|0
1648530670000|2022-03-29 05:11:10|442.02|439.22|442.02|439.22|442.02|439.22|442.02|439.22|0
1648530680000|2022-03-29 05:11:20|441.91|439.11|441.91|439.11|441.91|439.11|441.91|439.11|0
1648530700000|2022-03-29 05:11:40|441.9|439.1|441.9|439.1|441.9|439.1|441.9|439.1|0
1648530730000|2022-03-29 05:12:10|441.68|438.88|441.68|438.88|441.68|438.88|441.68|438.88|0
1648530740000|2022-03-29 05:12:20|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1648530750000|2022-03-29 05:12:30|441.22|438.42|441.22|438.42|441.34|438.54|441.22|438.42|0
1648530780000|2022-03-29 05:13:00|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1648530890000|2022-03-29 05:14:50|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1648530910000|2022-03-29 05:15:10|441.45|438.65|441.22|438.42|441.45|438.65|441.22|438.42|0
1648530930000|2022-03-29 05:15:30|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1648530980000|2022-03-29 05:16:20|441.56|438.76|441.45|438.65|441.56|438.76|441.45|438.65|0
1648531020000|2022-03-29 05:17:00|441.22|438.42|441.22|438.42|441.22|438.42|441.22|438.42|0
1648531060000|2022-03-29 05:17:40|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1648531070000|2022-03-29 05:17:50|441.22|438.42|441.45|438.65|441.45|438.65|441.22|438.42|0
1648531080000|2022-03-29 05:18:00|441.34|438.54|441.45|438.65|441.45|438.65|441.34|438.54|0
1648531110000|2022-03-29 05:18:30|441.22|438.42|440.99|438.19|441.22|438.42|440.99|438.19|0
1648531140000|2022-03-29 05:19:00|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1648531170000|2022-03-29 05:19:30|440.99|438.19|441.22|438.42|441.22|438.42|440.99|438.19|0
1648531200000|2022-03-29 05:20:00|440.99|438.19|440.76|437.96|440.99|438.19|440.76|437.96|0
1648531210000|2022-03-29 05:20:10|440.99|438.19|440.76|437.96|440.99|438.19|440.76|437.96|0
1648531220000|2022-03-29 05:20:20|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1648531250000|2022-03-29 05:20:50|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1648531270000|2022-03-29 05:21:10|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1648531290000|2022-03-29 05:21:30|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1648531330000|2022-03-29 05:22:10|440.53|437.73|440.53|437.73|440.53|437.73|440.53|437.73|0
1648531350000|2022-03-29 05:22:30|440.76|437.96|440.76|437.96|440.76|437.96|440.53|437.73|0
1648531370000|2022-03-29 05:22:50|440.53|437.73|440.76|437.96|440.76|437.96|440.53|437.73|0
1648531380000|2022-03-29 05:23:00|440.53|437.73|440.53|437.73|440.53|437.73|440.53|437.73|0
1648531390000|2022-03-29 05:23:10|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1648531400000|2022-03-29 05:23:20|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1648531420000|2022-03-29 05:23:40|440.76|437.96|440.76|437.96|440.99|438.19|440.76|437.96|0
1648531440000|2022-03-29 05:24:00|440.99|438.19|440.99|438.19|440.99|438.19|440.76|437.96|0
1648531460000|2022-03-29 05:24:20|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1648531520000|2022-03-29 05:25:20|440.53|437.73|439.84|437.04|440.53|437.73|439.84|437.04|0
1648531550000|2022-03-29 05:25:50|439.61|436.81|439.61|436.81|439.61|436.81|439.61|436.81|0
1648531560000|2022-03-29 05:26:00|439.38|436.58|439.38|436.58|439.38|436.58|439.38|436.58|0
1648531570000|2022-03-29 05:26:10|439.84|437.04|439.61|436.81|439.84|437.04|439.61|436.81|0
1648531580000|2022-03-29 05:26:20|439.38|436.58|439.38|436.58|439.38|436.58|439.38|436.58|0
1648531660000|2022-03-29 05:27:40|439.15|436.35|438.92|436.12|439.15|436.35|438.92|436.12|0
1648531670000|2022-03-29 05:27:50|438.69|435.89|438.69|435.89|438.69|435.89|438.69|435.89|0
1648531680000|2022-03-29 05:28:00|438.81|436.01|438.92|436.12|438.92|436.12|438.81|436.01|0
1648531690000|2022-03-29 05:28:10|438.69|435.89|438.92|436.12|438.92|436.12|438.69|435.89|0
1648531700000|2022-03-29 05:28:20|438.69|435.89|438.69|435.89|438.69|435.89|438.69|435.89|0
1648531720000|2022-03-29 05:28:40|438.47|435.67|438.47|435.67|438.47|435.67|438.47|435.67|0
1648531740000|2022-03-29 05:29:00|438.69|435.89|438.69|435.89|438.69|435.89|438.69|435.89|0
1648531800000|2022-03-29 05:30:00|438.47|435.67|438.46|435.66|438.47|435.67|438.46|435.66|0
1648531880000|2022-03-29 05:31:20|438.58|435.78|438.69|435.89|438.69|435.89|438.58|435.78|0
1648531900000|2022-03-29 05:31:40|438.46|435.66|438.46|435.66|438.46|435.66|438.46|435.66|0
1648531930000|2022-03-29 05:32:10|438.24|435.44|438.24|435.44|438.24|435.44|438.24|435.44|0
1648531960000|2022-03-29 05:32:40|438.01|435.21|438.01|435.21|438.01|435.21|438.01|435.21|0
1648531970000|2022-03-29 05:32:50|437.78|434.98|437.78|434.98|437.78|434.98|437.78|434.98|0
1648531980000|2022-03-29 05:33:00|437.55|434.75|437.55|434.75|437.55|434.75|437.55|434.75|0
1648532000000|2022-03-29 05:33:20|437.67|434.87|437.55|434.75|437.67|434.87|437.55|434.75|0
1648532020000|2022-03-29 05:33:40|436.86|434.06|436.86|434.06|436.86|434.06|436.86|434.06|0
1648532030000|2022-03-29 05:33:50|436.63|433.83|436.18|433.38|436.63|433.83|436.18|433.38|0
1648532040000|2022-03-29 05:34:00|435.26|432.46|434.35|431.55|435.26|432.46|434.12|431.32|0
1648532050000|2022-03-29 05:34:10|435.04|432.24|435.26|432.46|435.49|432.69|435.04|432.24|0
1648532060000|2022-03-29 05:34:20|435.49|432.69|435.26|432.46|435.72|432.92|435.26|432.46|0
1648532070000|2022-03-29 05:34:30|435.04|432.24|434.81|432.01|435.04|432.24|434.81|432.01|0
1648532080000|2022-03-29 05:34:40|434.58|431.78|434.47|431.67|434.58|431.78|434.35|431.55|0
1648532090000|2022-03-29 05:34:50|434.58|431.78|434.81|432.01|434.81|432.01|434.58|431.78|0
1648532100000|2022-03-29 05:35:00|434.58|431.78|434.58|431.78|434.58|431.78|434.58|431.78|0
1648532110000|2022-03-29 05:35:10|434.81|432.01|434.81|432.01|434.81|432.01|434.81|432.01|0
1648532120000|2022-03-29 05:35:20|435.03|432.23|435.03|432.23|435.03|432.23|435.03|432.23|0
1648532130000|2022-03-29 05:35:30|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1648532150000|2022-03-29 05:35:50|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1648532160000|2022-03-29 05:36:00|435.72|432.92|435.49|432.69|435.72|432.92|435.49|432.69|0
1648532170000|2022-03-29 05:36:10|435.38|432.58|435.49|432.69|435.49|432.69|435.38|432.58|0
1648532220000|2022-03-29 05:37:00|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1648532250000|2022-03-29 05:37:30|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1648532260000|2022-03-29 05:37:40|436.18|433.38|435.95|433.15|436.18|433.38|435.95|433.15|0
1648532280000|2022-03-29 05:38:00|435.72|432.92|435.95|433.15|435.95|433.15|435.72|432.92|0
1648532290000|2022-03-29 05:38:10|436.18|433.38|436.18|433.38|436.18|433.38|436.18|433.38|0
1648532320000|2022-03-29 05:38:40|435.95|433.15|436.18|433.38|436.18|433.38|435.95|433.15|0
1648532340000|2022-03-29 05:39:00|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1648532360000|2022-03-29 05:39:20|435.72|432.92|435.49|432.69|435.72|432.92|435.49|432.69|0
1648532370000|2022-03-29 05:39:30|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1648532380000|2022-03-29 05:39:40|436.18|433.38|436.18|433.38|436.18|433.38|436.18|433.38|0
1648532410000|2022-03-29 05:40:10|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1648532420000|2022-03-29 05:40:20|435.72|432.92|435.49|432.69|435.72|432.92|435.49|432.69|0
1648532430000|2022-03-29 05:40:30|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1648532440000|2022-03-29 05:40:40|435.49|432.69|435.26|432.46|435.72|432.92|435.26|432.46|0
1648532450000|2022-03-29 05:40:50|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1648532460000|2022-03-29 05:41:00|435.72|432.92|435.95|433.15|435.95|433.15|435.72|432.92|0
1648532480000|2022-03-29 05:41:20|435.72|432.92|435.49|432.69|435.72|432.92|435.49|432.69|0
1648532490000|2022-03-29 05:41:30|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1648532500000|2022-03-29 05:41:40|435.49|432.69|435.72|432.92|435.72|432.92|435.49|432.69|0
1648532520000|2022-03-29 05:42:00|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1648532530000|2022-03-29 05:42:10|435.72|432.92|435.49|432.69|435.72|432.92|435.49|432.69|0
1648532550000|2022-03-29 05:42:30|435.38|432.58|435.26|432.46|435.38|432.58|435.26|432.46|0
1648532560000|2022-03-29 05:42:40|435.03|432.23|435.26|432.46|435.26|432.46|435.03|432.23|0
1648532590000|2022-03-29 05:43:10|435.03|432.23|435.26|432.46|435.26|432.46|435.03|432.23|0
1648532630000|2022-03-29 05:43:50|435.03|432.23|435.03|432.23|435.03|432.23|435.03|432.23|0
1648532660000|2022-03-29 05:44:20|434.58|431.78|434.8|432|434.8|432|434.58|431.78|0
1648532670000|2022-03-29 05:44:30|434.58|431.78|434.35|431.55|434.58|431.78|434.35|431.55|0
1648532680000|2022-03-29 05:44:40|434.58|431.78|434.58|431.78|434.58|431.78|434.58|431.78|0
1648532690000|2022-03-29 05:44:50|434.35|431.55|434.12|431.32|434.35|431.55|434.12|431.32|0
1648532700000|2022-03-29 05:45:00|434.24|431.44|434.35|431.55|434.35|431.55|434.24|431.44|0
1648532720000|2022-03-29 05:45:20|434.12|431.32|434.12|431.32|434.12|431.32|434.12|431.32|0
1648532740000|2022-03-29 05:45:40|434.35|431.55|434.35|431.55|434.35|431.55|434.35|431.55|0
1648532760000|2022-03-29 05:46:00|434.12|431.32|434.35|431.55|434.35|431.55|434.12|431.32|0
1648532770000|2022-03-29 05:46:10|434.12|431.32|434.35|431.55|434.35|431.55|433.89|431.09|0
1648532780000|2022-03-29 05:46:20|434.58|431.78|434.58|431.78|434.58|431.78|434.35|431.55|0
1648532790000|2022-03-29 05:46:30|434.35|431.55|434.35|431.55|434.35|431.55|434.35|431.55|0
1648532810000|2022-03-29 05:46:50|434.58|431.78|434.8|432|434.8|432|434.58|431.78|0
1648532820000|2022-03-29 05:47:00|435.03|432.23|434.8|432|435.03|432.23|434.8|432|0
1648532830000|2022-03-29 05:47:10|434.58|431.78|434.58|431.78|434.58|431.78|434.58|431.78|0
1648532840000|2022-03-29 05:47:20|434.8|432|434.8|432|434.8|432|434.8|432|0
1648532890000|2022-03-29 05:48:10|435.03|432.23|435.03|432.23|435.03|432.23|435.03|432.23|0
1648532900000|2022-03-29 05:48:20|435.26|432.46|435.49|432.69|435.49|432.69|435.26|432.46|0
1648532920000|2022-03-29 05:48:40|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1648532930000|2022-03-29 05:48:50|435.49|432.69|435.26|432.46|435.49|432.69|435.26|432.46|0
1648532940000|2022-03-29 05:49:00|435.03|432.23|435.03|432.23|435.03|432.23|435.03|432.23|0
1648532950000|2022-03-29 05:49:10|434.8|432|435.03|432.23|435.03|432.23|434.8|432|0
1648532970000|2022-03-29 05:49:30|434.8|432|434.8|432|434.8|432|434.8|432|0
1648532980000|2022-03-29 05:49:40|435.03|432.23|435.03|432.23|435.03|432.23|435.03|432.23|0
1648532990000|2022-03-29 05:49:50|434.8|432|434.8|432|434.8|432|434.8|432|0
1648533030000|2022-03-29 05:50:30|434.58|431.78|434.58|431.78|434.58|431.78|434.58|431.78|0
1648533060000|2022-03-29 05:51:00|434.35|431.55|434.35|431.55|434.58|431.78|434.35|431.55|0
1648533070000|2022-03-29 05:51:10|434.12|431.32|434.12|431.32|434.12|431.32|434.12|431.32|0
1648533080000|2022-03-29 05:51:20|433.89|431.09|433.89|431.09|433.89|431.09|433.89|431.09|0
1648533120000|2022-03-29 05:52:00|433.66|430.86|433.43|430.63|433.66|430.86|433.43|430.63|0
1648533130000|2022-03-29 05:52:10|433.32|430.52|433.21|430.41|433.32|430.52|433.21|430.41|0
1648533140000|2022-03-29 05:52:20|432.75|429.95|432.75|429.95|432.75|429.95|432.52|429.72|0
1648533150000|2022-03-29 05:52:30|432.52|429.72|432.98|430.18|432.98|430.18|432.52|429.72|0
1648533160000|2022-03-29 05:52:40|432.75|429.95|432.52|429.72|432.75|429.95|432.52|429.72|0
1648533170000|2022-03-29 05:52:50|432.29|429.49|433.21|430.41|433.21|430.41|432.29|429.49|0
1648533180000|2022-03-29 05:53:00|432.98|430.18|432.75|429.95|432.98|430.18|432.75|429.95|0
1648533200000|2022-03-29 05:53:20|432.52|429.72|432.75|429.95|432.75|429.95|432.52|429.72|0
1648533250000|2022-03-29 05:54:10|432.98|430.18|433.21|430.41|433.21|430.41|432.98|430.18|0
1648533260000|2022-03-29 05:54:20|432.98|430.18|433.43|430.63|433.43|430.63|432.98|430.18|0
1648533280000|2022-03-29 05:54:40|433.21|430.41|433.21|430.41|433.21|430.41|433.21|430.41|0
1648533300000|2022-03-29 05:55:00|432.98|430.18|432.98|430.18|432.98|430.18|432.98|430.18|0
1648533320000|2022-03-29 05:55:20|433.21|430.41|433.43|430.63|433.43|430.63|433.21|430.41|0
1648533340000|2022-03-29 05:55:40|433.21|430.41|433.43|430.63|433.43|430.63|433.21|430.41|0
1648533350000|2022-03-29 05:55:50|433.21|430.41|433.21|430.41|433.21|430.41|432.98|430.18|0
1648533360000|2022-03-29 05:56:00|432.98|430.18|432.98|430.18|432.98|430.18|432.98|430.18|0
1648533370000|2022-03-29 05:56:10|432.75|429.95|432.75|429.95|432.75|429.95|432.75|429.95|0
1648533380000|2022-03-29 05:56:20|433.21|430.41|433.43|430.63|433.43|430.63|433.21|430.41|0
1648533410000|2022-03-29 05:56:50|433.21|430.41|433.43|430.63|433.43|430.63|433.21|430.41|0
1648533470000|2022-03-29 05:57:50|433.66|430.86|433.66|430.86|433.66|430.86|433.66|430.86|0
1648533530000|2022-03-29 05:58:50|433.89|431.09|433.89|431.09|433.89|431.09|433.89|431.09|0
1648533550000|2022-03-29 05:59:10|433.66|430.86|433.43|430.63|433.66|430.86|433.43|430.63|0
1648533570000|2022-03-29 05:59:30|433.2|430.4|433.2|430.4|433.2|430.4|433.2|430.4|0
1648533580000|2022-03-29 05:59:40|432.98|430.18|431.84|429.04|432.98|430.18|431.84|429.04|0
1648533590000|2022-03-29 05:59:50|432.06|429.26|431.61|428.81|432.06|429.26|431.61|428.81|0
1648533600000|2022-03-29 06:00:00|432.06|429.26|431.84|429.04|432.06|429.26|431.84|429.04|0
1648533610000|2022-03-29 06:00:10|432.29|429.49|434.12|431.32|434.12|431.32|432.29|429.49|0
1648533620000|2022-03-29 06:00:20|434.35|431.55|435.49|432.69|435.72|432.92|434.35|431.55|0
1648533630000|2022-03-29 06:00:30|435.26|432.46|434.24|431.44|435.26|432.46|434.24|431.44|0
1648533640000|2022-03-29 06:00:40|433.43|430.63|433.2|430.4|433.43|430.63|433.2|430.4|0
1648533650000|2022-03-29 06:00:50|433.89|431.09|433.66|430.86|433.89|431.09|433.66|430.86|0
1648533660000|2022-03-29 06:01:00|433.43|430.63|433.89|431.09|434.12|431.32|433.43|430.63|0
1648533670000|2022-03-29 06:01:10|433.66|430.86|433.66|430.86|433.66|430.86|433.43|430.63|0
1648533680000|2022-03-29 06:01:20|433.89|431.09|433.78|430.98|433.89|431.09|433.66|430.86|0
1648533690000|2022-03-29 06:01:30|433.55|430.75|433.43|430.63|433.66|430.86|433.43|430.63|0
1648533700000|2022-03-29 06:01:40|433.66|430.86|433.43|430.63|433.66|430.86|433.43|430.63|0
1648533710000|2022-03-29 06:01:50|433.66|430.86|433.55|430.75|433.66|430.86|433.55|430.75|0
1648533720000|2022-03-29 06:02:00|433.66|430.86|434.34|431.54|434.57|431.77|433.66|430.86|0
1648533730000|2022-03-29 06:02:10|434.12|431.32|434.12|431.32|434.12|431.32|434.12|431.32|0
1648533740000|2022-03-29 06:02:20|433.89|431.09|434.12|431.32|434.24|431.44|433.89|431.09|0
1648533750000|2022-03-29 06:02:30|434.34|431.54|434.57|431.77|434.57|431.77|434.34|431.54|0
1648533760000|2022-03-29 06:02:40|434.34|431.54|434.57|431.77|434.57|431.77|434.34|431.54|0
1648533770000|2022-03-29 06:02:50|434.8|432|434.57|431.77|434.8|432|434.57|431.77|0
1648533780000|2022-03-29 06:03:00|434.8|432|434.57|431.77|434.8|432|434.57|431.77|0
1648533790000|2022-03-29 06:03:10|434.8|432|434.8|432|434.8|432|434.8|432|0
1648533800000|2022-03-29 06:03:20|434.57|431.77|434.57|431.77|434.57|431.77|434.57|431.77|0
1648533810000|2022-03-29 06:03:30|434.34|431.54|434.57|431.77|434.57|431.77|434.34|431.54|0
1648533820000|2022-03-29 06:03:40|434.34|431.54|434.34|431.54|434.34|431.54|434.34|431.54|0
1648533830000|2022-03-29 06:03:50|434.23|431.43|434.57|431.77|435.03|432.23|434.23|431.43|0
1648533840000|2022-03-29 06:04:00|434.34|431.54|434.34|431.54|434.34|431.54|434.34|431.54|0
1648533850000|2022-03-29 06:04:10|434.57|431.77|434.57|431.77|434.57|431.77|434.57|431.77|0
1648533860000|2022-03-29 06:04:20|434.34|431.54|434.8|432|434.8|432|434.34|431.54|0
1648533870000|2022-03-29 06:04:30|434.92|432.12|435.26|432.46|435.26|432.46|434.92|432.12|0
1648533880000|2022-03-29 06:04:40|435.71|432.91|435.49|432.69|435.71|432.91|435.49|432.69|0
1648533890000|2022-03-29 06:04:50|435.71|432.91|435.71|432.91|435.71|432.91|435.71|432.91|0
1648533900000|2022-03-29 06:05:00|435.49|432.69|435.38|432.58|435.49|432.69|435.26|432.46|0
1648533910000|2022-03-29 06:05:10|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1648533950000|2022-03-29 06:05:50|435.49|432.69|435.71|432.91|435.71|432.91|435.49|432.69|0
1648533960000|2022-03-29 06:06:00|436.17|433.37|436.63|433.83|436.63|433.83|436.17|433.37|0
1648533970000|2022-03-29 06:06:10|436.4|433.6|436.4|433.6|436.4|433.6|436.4|433.6|0
1648533980000|2022-03-29 06:06:20|436.63|433.83|436.86|434.06|436.86|434.06|436.63|433.83|0
1648533990000|2022-03-29 06:06:30|437.09|434.29|437.31|434.51|437.31|434.51|437.09|434.29|0
1648534000000|2022-03-29 06:06:40|437.09|434.29|436.86|434.06|437.31|434.51|436.86|434.06|0
1648534010000|2022-03-29 06:06:50|436.63|433.83|436.63|433.83|436.63|433.83|436.63|433.83|0
1648534030000|2022-03-29 06:07:10|436.86|434.06|436.86|434.06|436.86|434.06|436.86|434.06|0
1648534050000|2022-03-29 06:07:30|436.75|433.95|436.86|434.06|436.86|434.06|436.75|433.95|0
1648534080000|2022-03-29 06:08:00|436.98|434.18|436.98|434.18|436.98|434.18|436.98|434.18|0
1648534090000|2022-03-29 06:08:10|436.86|434.06|436.42|433.62|437.09|434.29|436.42|433.62|0
1648534100000|2022-03-29 06:08:20|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1648534110000|2022-03-29 06:08:30|436.42|433.62|436.42|433.62|436.42|433.62|436.42|433.62|0
1648534120000|2022-03-29 06:08:40|436.2|433.4|436.09|433.29|436.2|433.4|436.09|433.29|0
1648534130000|2022-03-29 06:08:50|436.2|433.4|435.97|433.17|436.2|433.4|435.97|433.17|0
1648534140000|2022-03-29 06:09:00|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1648534150000|2022-03-29 06:09:10|436.08|433.28|436.08|433.28|436.08|433.28|436.08|433.28|0
1648534160000|2022-03-29 06:09:20|435.97|433.17|435.51|432.71|435.97|433.17|435.51|432.71|0
1648534170000|2022-03-29 06:09:30|435.28|432.48|435.28|432.48|435.28|432.48|435.28|432.48|0
1648534180000|2022-03-29 06:09:40|435.51|432.71|435.28|432.48|435.51|432.71|435.28|432.48|0
1648534190000|2022-03-29 06:09:50|435.05|432.25|435.28|432.48|435.28|432.48|435.05|432.25|0
1648534200000|2022-03-29 06:10:00|435.17|432.37|435.05|432.25|435.17|432.37|435.05|432.25|0
1648534210000|2022-03-29 06:10:10|435.28|432.48|435.05|432.25|435.28|432.48|435.05|432.25|0
1648534220000|2022-03-29 06:10:20|435.28|432.48|435.28|432.48|435.28|432.48|435.28|432.48|0
1648534230000|2022-03-29 06:10:30|435.51|432.71|435.51|432.71|435.51|432.71|435.4|432.6|0
1648534240000|2022-03-29 06:10:40|435.4|432.6|435.28|432.48|435.51|432.71|435.28|432.48|0
1648534250000|2022-03-29 06:10:50|435.51|432.71|435.51|432.71|435.51|432.71|435.51|432.71|0
1648534260000|2022-03-29 06:11:00|435.74|432.94|435.74|432.94|435.74|432.94|435.74|432.94|0
1648534280000|2022-03-29 06:11:20|435.86|433.06|435.86|433.06|435.86|433.06|435.86|433.06|0
1648534290000|2022-03-29 06:11:30|435.97|433.17|435.51|432.71|435.97|433.17|435.51|432.71|0
1648534330000|2022-03-29 06:12:10|435.63|432.83|435.63|432.83|435.63|432.83|435.63|432.83|0
1648534340000|2022-03-29 06:12:20|435.51|432.71|435.51|432.71|435.51|432.71|435.51|432.71|0
1648534350000|2022-03-29 06:12:30|435.28|432.48|435.28|432.48|435.28|432.48|435.28|432.48|0
1648534370000|2022-03-29 06:12:50|435.51|432.71|435.28|432.48|435.51|432.71|435.28|432.48|0
1648534390000|2022-03-29 06:13:10|435.51|432.71|435.4|432.6|435.51|432.71|435.28|432.48|0
1648534400000|2022-03-29 06:13:20|435.51|432.71|435.51|432.71|435.51|432.71|435.51|432.71|0
1648534410000|2022-03-29 06:13:30|435.28|432.48|435.28|432.48|435.28|432.48|435.28|432.48|0
1648534420000|2022-03-29 06:13:40|435.51|432.71|435.51|432.71|435.51|432.71|435.51|432.71|0
1648534430000|2022-03-29 06:13:50|435.4|432.6|435.51|432.71|435.51|432.71|435.4|432.6|0
1648534440000|2022-03-29 06:14:00|435.63|432.83|435.51|432.71|435.63|432.83|435.51|432.71|0
1648534450000|2022-03-29 06:14:10|435.63|432.83|435.63|432.83|435.63|432.83|435.63|432.83|0
1648534460000|2022-03-29 06:14:20|435.74|432.94|435.74|432.94|435.74|432.94|435.51|432.71|0
1648534470000|2022-03-29 06:14:30|435.51|432.71|435.28|432.48|435.51|432.71|435.28|432.48|0
1648534480000|2022-03-29 06:14:40|435.51|432.71|435.51|432.71|435.51|432.71|435.51|432.71|0
1648534490000|2022-03-29 06:14:50|435.28|432.48|435.28|432.48|435.28|432.48|435.28|432.48|0
1648534510000|2022-03-29 06:15:10|435.4|432.6|435.63|432.83|435.63|432.83|435.4|432.6|0
1648534520000|2022-03-29 06:15:20|435.51|432.71|435.74|432.94|435.74|432.94|435.51|432.71|0
1648534530000|2022-03-29 06:15:30|435.96|433.16|435.74|432.94|435.96|433.16|435.74|432.94|0
1648534540000|2022-03-29 06:15:40|435.85|433.05|435.96|433.16|435.96|433.16|435.85|433.05|0
1648534560000|2022-03-29 06:16:00|435.85|433.05|435.85|433.05|435.96|433.16|435.85|433.05|0
1648534570000|2022-03-29 06:16:10|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1648534610000|2022-03-29 06:16:50|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1648534620000|2022-03-29 06:17:00|435.85|433.05|435.96|433.16|436.19|433.39|435.85|433.05|0
1648534640000|2022-03-29 06:17:20|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1648534650000|2022-03-29 06:17:30|435.51|432.71|435.51|432.71|435.51|432.71|435.51|432.71|0
1648534660000|2022-03-29 06:17:40|435.28|432.48|435.28|432.48|435.28|432.48|435.28|432.48|0
1648534680000|2022-03-29 06:18:00|435.51|432.71|435.51|432.71|435.51|432.71|435.28|432.48|0
1648534700000|2022-03-29 06:18:20|435.73|432.93|435.51|432.71|435.73|432.93|435.51|432.71|0
1648534730000|2022-03-29 06:18:50|435.28|432.48|435.51|432.71|435.51|432.71|435.28|432.48|0
1648534740000|2022-03-29 06:19:00|435.28|432.48|435.51|432.71|435.51|432.71|435.28|432.48|0
1648534750000|2022-03-29 06:19:10|435.73|432.93|435.96|433.16|435.96|433.16|435.73|432.93|0
1648534780000|2022-03-29 06:19:40|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1648534790000|2022-03-29 06:19:50|436.42|433.62|436.42|433.62|436.42|433.62|436.42|433.62|0
1648534810000|2022-03-29 06:20:10|436.54|433.74|436.65|433.85|436.65|433.85|436.54|433.74|0
1648534830000|2022-03-29 06:20:30|436.42|433.62|436.65|433.85|436.65|433.85|436.42|433.62|0
1648534840000|2022-03-29 06:20:40|436.42|433.62|436.42|433.62|436.42|433.62|436.42|433.62|0
1648534850000|2022-03-29 06:20:50|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1648534860000|2022-03-29 06:21:00|436.42|433.62|436.42|433.62|436.42|433.62|436.42|433.62|0
1648534870000|2022-03-29 06:21:10|436.31|433.51|436.19|433.39|436.31|433.51|436.19|433.39|0
1648534880000|2022-03-29 06:21:20|436.42|433.62|436.54|433.74|436.54|433.74|436.42|433.62|0
1648534900000|2022-03-29 06:21:40|436.42|433.62|436.42|433.62|436.42|433.62|436.42|433.62|0
1648534910000|2022-03-29 06:21:50|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1648534920000|2022-03-29 06:22:00|436.88|434.08|436.88|434.08|436.88|434.08|436.88|434.08|0
1648534940000|2022-03-29 06:22:20|436.65|433.85|436.42|433.62|436.65|433.85|436.42|433.62|0
1648534950000|2022-03-29 06:22:30|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1648534960000|2022-03-29 06:22:40|436.77|433.97|436.88|434.08|436.88|434.08|436.77|433.97|0
1648535020000|2022-03-29 06:23:40|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1648535030000|2022-03-29 06:23:50|436.88|434.08|436.88|434.08|436.88|434.08|436.88|434.08|0
1648535040000|2022-03-29 06:24:00|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1648535050000|2022-03-29 06:24:10|437.34|434.54|437.34|434.54|437.34|434.54|437.34|434.54|0
1648535060000|2022-03-29 06:24:20|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1648535090000|2022-03-29 06:24:50|436.88|434.08|436.65|433.85|436.88|434.08|436.65|433.85|0
1648535100000|2022-03-29 06:25:00|436.88|434.08|436.77|433.97|436.88|434.08|436.77|433.97|0
1648535110000|2022-03-29 06:25:10|436.88|434.08|436.77|433.97|436.88|434.08|436.65|433.85|0
1648535120000|2022-03-29 06:25:20|436.54|433.74|436.42|433.62|436.65|433.85|436.42|433.62|0
1648535140000|2022-03-29 06:25:40|436.65|433.85|436.42|433.62|436.65|433.85|436.42|433.62|0
1648535150000|2022-03-29 06:25:50|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1648535160000|2022-03-29 06:26:00|436.42|433.62|436.42|433.62|436.42|433.62|436.42|433.62|0
1648535170000|2022-03-29 06:26:10|436.88|434.08|436.88|434.08|436.88|434.08|436.88|434.08|0
1648535180000|2022-03-29 06:26:20|436.54|433.74|436.54|433.74|436.54|433.74|436.54|433.74|0
1648535190000|2022-03-29 06:26:30|436.65|433.85|436.77|433.97|436.77|433.97|436.65|433.85|0
1648535200000|2022-03-29 06:26:40|436.65|433.85|436.88|434.08|436.88|434.08|436.65|433.85|0
1648535220000|2022-03-29 06:27:00|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1648535240000|2022-03-29 06:27:20|437.23|434.43|437.23|434.43|437.23|434.43|437.11|434.31|0
1648535250000|2022-03-29 06:27:30|437.34|434.54|437.23|434.43|437.34|434.54|437.23|434.43|0
1648535260000|2022-03-29 06:27:40|437.11|434.31|437.57|434.77|437.57|434.77|437.11|434.31|0
1648535270000|2022-03-29 06:27:50|437.8|435|437.8|435|437.8|435|437.8|435|0
1648535280000|2022-03-29 06:28:00|438.03|435.23|437.8|435|438.03|435.23|437.8|435|0
1648535290000|2022-03-29 06:28:10|437.57|434.77|437.8|435|437.8|435|437.57|434.77|0
1648535330000|2022-03-29 06:28:50|438.03|435.23|438.03|435.23|438.03|435.23|438.03|435.23|0
1648535340000|2022-03-29 06:29:00|437.8|435|438.03|435.23|438.03|435.23|437.8|435|0
1648535360000|2022-03-29 06:29:20|437.92|435.12|437.92|435.12|438.03|435.23|437.92|435.12|0
1648535370000|2022-03-29 06:29:30|438.26|435.46|438.26|435.46|438.26|435.46|438.26|435.46|0
1648535380000|2022-03-29 06:29:40|438.49|435.69|438.49|435.69|438.49|435.69|438.49|435.69|0
1648535390000|2022-03-29 06:29:50|438.72|435.92|438.72|435.92|438.72|435.92|438.72|435.92|0
1648535400000|2022-03-29 06:30:00|438.95|436.15|438.95|436.15|438.95|436.15|438.95|436.15|0
1648535410000|2022-03-29 06:30:10|438.84|436.04|438.84|436.04|438.95|436.15|438.84|436.04|0
1648535420000|2022-03-29 06:30:20|438.95|436.15|439.41|436.61|439.41|436.61|438.95|436.15|0
1648535430000|2022-03-29 06:30:30|439.18|436.38|439.07|436.27|439.18|436.38|438.95|436.15|0
1648535440000|2022-03-29 06:30:40|438.95|436.15|438.95|436.15|438.95|436.15|438.95|436.15|0
1648535450000|2022-03-29 06:30:50|438.72|435.92|438.26|435.46|438.72|435.92|438.26|435.46|0
1648535460000|2022-03-29 06:31:00|438.03|435.23|438.03|435.23|438.03|435.23|438.03|435.23|0
1648535480000|2022-03-29 06:31:20|437.8|435|438.03|435.23|438.03|435.23|437.8|435|0
1648535490000|2022-03-29 06:31:30|438.26|435.46|438.26|435.46|438.26|435.46|438.26|435.46|0
1648535500000|2022-03-29 06:31:40|438.49|435.69|438.49|435.69|438.49|435.69|438.49|435.69|0
1648535520000|2022-03-29 06:32:00|438.72|435.92|438.72|435.92|438.72|435.92|438.72|435.92|0
1648535530000|2022-03-29 06:32:10|438.49|435.69|438.49|435.69|438.49|435.69|438.49|435.69|0
1648535540000|2022-03-29 06:32:20|438.26|435.46|438.26|435.46|438.26|435.46|438.26|435.46|0
1648535550000|2022-03-29 06:32:30|438.49|435.69|438.72|435.92|438.72|435.92|438.49|435.69|0
1648535560000|2022-03-29 06:32:40|438.95|436.15|438.95|436.15|438.95|436.15|438.95|436.15|0
1648535570000|2022-03-29 06:32:50|439.18|436.38|439.18|436.38|439.18|436.38|439.18|436.38|0
1648535590000|2022-03-29 06:33:10|438.95|436.15|438.72|435.92|438.95|436.15|438.72|435.92|0
1648535600000|2022-03-29 06:33:20|438.95|436.15|438.95|436.15|438.95|436.15|438.95|436.15|0
1648535640000|2022-03-29 06:34:00|438.72|435.92|438.72|435.92|438.72|435.92|438.72|435.92|0
1648535670000|2022-03-29 06:34:30|438.84|436.04|438.72|435.92|438.84|436.04|438.72|435.92|0
1648535700000|2022-03-29 06:35:00|438.84|436.04|438.72|435.92|438.84|436.04|438.72|435.92|0
1648535720000|2022-03-29 06:35:20|438.95|436.15|438.95|436.15|438.95|436.15|438.95|436.15|0
1648535730000|2022-03-29 06:35:30|438.72|435.92|438.95|436.15|438.95|436.15|438.72|435.92|0
1648535740000|2022-03-29 06:35:40|439.18|436.38|439.18|436.38|439.18|436.38|439.18|436.38|0
1648535750000|2022-03-29 06:35:50|439.41|436.61|439.41|436.61|439.41|436.61|439.41|436.61|0
1648535770000|2022-03-29 06:36:10|439.18|436.38|439.18|436.38|439.18|436.38|439.18|436.38|0
1648535780000|2022-03-29 06:36:20|438.95|436.15|438.95|436.15|438.95|436.15|438.95|436.15|0
1648535790000|2022-03-29 06:36:30|438.72|435.92|438.72|435.92|438.72|435.92|438.72|435.92|0
1648535800000|2022-03-29 06:36:40|438.95|436.15|438.84|436.04|438.95|436.15|438.84|436.04|0
1648535810000|2022-03-29 06:36:50|438.95|436.15|438.95|436.15|438.95|436.15|438.95|436.15|0
1648535820000|2022-03-29 06:37:00|438.72|435.92|438.72|435.92|438.72|435.92|438.72|435.92|0
1648535840000|2022-03-29 06:37:20|438.49|435.69|438.49|435.69|438.49|435.69|438.49|435.69|0
1648535850000|2022-03-29 06:37:30|438.26|435.46|438.15|435.35|438.26|435.46|438.15|435.35|0
1648535860000|2022-03-29 06:37:40|438.03|435.23|438.26|435.46|438.26|435.46|438.03|435.23|0
1648535870000|2022-03-29 06:37:50|438.03|435.23|438.26|435.46|438.26|435.46|438.03|435.23|0
1648535880000|2022-03-29 06:38:00|438.03|435.23|438.03|435.23|438.03|435.23|438.03|435.23|0
1648535890000|2022-03-29 06:38:10|438.15|435.35|438.26|435.46|438.26|435.46|438.15|435.35|0
1648535910000|2022-03-29 06:38:30|438.49|435.69|438.49|435.69|438.49|435.69|438.49|435.69|0
1648535940000|2022-03-29 06:39:00|438.72|435.92|438.49|435.69|438.72|435.92|438.49|435.69|0
1648535960000|2022-03-29 06:39:20|438.26|435.46|438.49|435.69|438.49|435.69|438.26|435.46|0
1648535980000|2022-03-29 06:39:40|438.26|435.46|438.38|435.58|438.49|435.69|438.26|435.46|0
1648535990000|2022-03-29 06:39:50|438.26|435.46|438.26|435.46|438.26|435.46|438.26|435.46|0
1648536000000|2022-03-29 06:40:00|438.38|435.58|438.49|435.69|438.49|435.69|438.26|435.46|0
1648536010000|2022-03-29 06:40:10|438.26|435.46|438.26|435.46|438.26|435.46|438.26|435.46|0
1648536020000|2022-03-29 06:40:20|438.49|435.69|438.49|435.69|438.49|435.69|438.49|435.69|0
1648536040000|2022-03-29 06:40:40|438.72|435.92|438.72|435.92|438.72|435.92|438.72|435.92|0
1648536050000|2022-03-29 06:40:50|438.95|436.15|438.72|435.92|438.95|436.15|438.72|435.92|0
1648536060000|2022-03-29 06:41:00|439.06|436.26|438.95|436.15|439.06|436.26|438.95|436.15|0
1648536070000|2022-03-29 06:41:10|438.83|436.03|438.72|435.92|438.83|436.03|438.72|435.92|0
1648536080000|2022-03-29 06:41:20|438.83|436.03|438.72|435.92|438.83|436.03|438.72|435.92|0
1648536090000|2022-03-29 06:41:30|438.83|436.03|438.72|435.92|438.83|436.03|438.72|435.92|0
1648536110000|2022-03-29 06:41:50|438.94|436.14|438.94|436.14|438.94|436.14|438.94|436.14|0
1648536120000|2022-03-29 06:42:00|439.17|436.37|438.94|436.14|439.17|436.37|438.94|436.14|0
1648536140000|2022-03-29 06:42:20|439.06|436.26|439.06|436.26|439.06|436.26|439.06|436.26|0
1648536150000|2022-03-29 06:42:30|438.94|436.14|439.06|436.26|439.06|436.26|438.94|436.14|0
1648536160000|2022-03-29 06:42:40|438.94|436.14|438.94|436.14|439.06|436.26|438.94|436.14|0
1648536170000|2022-03-29 06:42:50|439.17|436.37|439.17|436.37|439.17|436.37|439.17|436.37|0
1648536180000|2022-03-29 06:43:00|438.94|436.14|439.06|436.26|439.06|436.26|438.94|436.14|0
1648536190000|2022-03-29 06:43:10|439.17|436.37|439.17|436.37|439.17|436.37|438.94|436.14|0
1648536200000|2022-03-29 06:43:20|439.06|436.26|438.71|435.91|439.06|436.26|438.71|435.91|0
1648536210000|2022-03-29 06:43:30|438.83|436.03|438.83|436.03|438.83|436.03|438.83|436.03|0
1648536220000|2022-03-29 06:43:40|438.94|436.14|438.94|436.14|438.94|436.14|438.94|436.14|0
1648536230000|2022-03-29 06:43:50|438.83|436.03|438.71|435.91|438.83|436.03|438.71|435.91|0
1648536240000|2022-03-29 06:44:00|438.94|436.14|438.94|436.14|438.94|436.14|438.94|436.14|0
1648536250000|2022-03-29 06:44:10|438.83|436.03|438.83|436.03|438.83|436.03|438.83|436.03|0
1648536260000|2022-03-29 06:44:20|438.71|435.91|438.6|435.8|438.71|435.91|438.6|435.8|0
1648536270000|2022-03-29 06:44:30|438.48|435.68|438.48|435.68|438.48|435.68|438.48|435.68|0
1648536280000|2022-03-29 06:44:40|438.71|435.91|438.71|435.91|438.71|435.91|438.71|435.91|0
1648536290000|2022-03-29 06:44:50|438.48|435.68|438.48|435.68|438.48|435.68|438.48|435.68|0
1648536300000|2022-03-29 06:45:00|438.6|435.8|438.48|435.68|438.6|435.8|438.48|435.68|0
1648536320000|2022-03-29 06:45:20|438.71|435.91|438.37|435.57|438.71|435.91|438.37|435.57|0
1648536330000|2022-03-29 06:45:30|438.25|435.45|438.03|435.23|438.25|435.45|438.03|435.23|0
1648536340000|2022-03-29 06:45:40|438.14|435.34|438.03|435.23|438.14|435.34|438.03|435.23|0
1648536350000|2022-03-29 06:45:50|438.02|435.22|437.8|435|438.02|435.22|437.8|435|0
1648536360000|2022-03-29 06:46:00|437.91|435.11|437.8|435|438.02|435.22|437.8|435|0
1648536370000|2022-03-29 06:46:10|437.57|434.77|437.34|434.54|437.57|434.77|437.34|434.54|0
1648536380000|2022-03-29 06:46:20|437.11|434.31|437.11|434.31|437.11|434.31|437|434.2|0
1648536390000|2022-03-29 06:46:30|437|434.2|437.23|434.43|437.23|434.43|437|434.2|0
1648536400000|2022-03-29 06:46:40|437.34|434.54|437.34|434.54|437.57|434.77|437.34|434.54|0
1648536410000|2022-03-29 06:46:50|437.57|434.77|437.57|434.77|437.8|435|437.57|434.77|0
1648536420000|2022-03-29 06:47:00|437.34|434.54|437.57|434.77|437.57|434.77|437.34|434.54|0
1648536430000|2022-03-29 06:47:10|437.8|435|437.8|435|437.8|435|437.8|435|0
1648536440000|2022-03-29 06:47:20|437.57|434.77|437.11|434.31|437.57|434.77|437.11|434.31|0
1648536460000|2022-03-29 06:47:40|437|434.2|436.88|434.08|437.11|434.31|436.88|434.08|0
1648536490000|2022-03-29 06:48:10|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1648536510000|2022-03-29 06:48:30|437|434.2|437.11|434.31|437.11|434.31|437|434.2|0
1648536520000|2022-03-29 06:48:40|437|434.2|437|434.2|437|434.2|437|434.2|0
1648536530000|2022-03-29 06:48:50|436.88|434.08|437.11|434.31|437.11|434.31|436.88|434.08|0
1648536540000|2022-03-29 06:49:00|436.88|434.08|437|434.2|437|434.2|436.88|434.08|0
1648536550000|2022-03-29 06:49:10|436.88|434.08|436.88|434.08|436.88|434.08|436.88|434.08|0
1648536560000|2022-03-29 06:49:20|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1648536570000|2022-03-29 06:49:30|436.88|434.08|436.88|434.08|436.88|434.08|436.77|433.97|0
1648536580000|2022-03-29 06:49:40|436.77|433.97|436.77|433.97|436.77|433.97|436.77|433.97|0
1648536590000|2022-03-29 06:49:50|436.88|434.08|436.88|434.08|436.88|434.08|436.88|434.08|0
1648536610000|2022-03-29 06:50:10|437|434.2|436.88|434.08|437|434.2|436.88|434.08|0
1648536620000|2022-03-29 06:50:20|437.11|434.31|437.11|434.31|437.11|434.31|437.11|434.31|0
1648536640000|2022-03-29 06:50:40|437|434.2|436.88|434.08|437|434.2|436.88|434.08|0
1648536660000|2022-03-29 06:51:00|437.11|434.31|437.11|434.31|437.11|434.31|436.88|434.08|0
1648536670000|2022-03-29 06:51:10|437|434.2|436.88|434.08|437|434.2|436.88|434.08|0
1648536710000|2022-03-29 06:51:50|436.65|433.85|436.88|434.08|436.88|434.08|436.65|433.85|0
1648536720000|2022-03-29 06:52:00|436.65|433.85|436.88|434.08|436.88|434.08|436.65|433.85|0
1648536740000|2022-03-29 06:52:20|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1648536760000|2022-03-29 06:52:40|436.77|433.97|436.77|433.97|436.77|433.97|436.77|433.97|0
1648536770000|2022-03-29 06:52:50|436.65|433.85|436.77|433.97|436.77|433.97|436.65|433.85|0
1648536780000|2022-03-29 06:53:00|436.65|433.85|436.88|434.08|436.88|434.08|436.65|433.85|0
1648536790000|2022-03-29 06:53:10|436.77|433.97|436.77|433.97|436.77|433.97|436.77|433.97|0
1648536800000|2022-03-29 06:53:20|436.88|434.08|436.88|434.08|436.88|434.08|436.88|434.08|0
1648536810000|2022-03-29 06:53:30|436.77|433.97|436.88|434.08|436.88|434.08|436.77|433.97|0
1648536820000|2022-03-29 06:53:40|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1648536830000|2022-03-29 06:53:50|436.42|433.62|436.42|433.62|436.54|433.74|436.42|433.62|0
1648536840000|2022-03-29 06:54:00|436.19|433.39|436.31|433.51|436.31|433.51|436.19|433.39|0
1648536850000|2022-03-29 06:54:10|436.19|433.39|435.96|433.16|436.19|433.39|435.96|433.16|0
1648536860000|2022-03-29 06:54:20|435.85|433.05|435.73|432.93|435.85|433.05|435.73|432.93|0
1648536870000|2022-03-29 06:54:30|435.62|432.82|435.62|432.82|435.62|432.82|435.62|432.82|0
1648536880000|2022-03-29 06:54:40|435.5|432.7|435.16|432.36|435.5|432.7|435.16|432.36|0
1648536890000|2022-03-29 06:54:50|435.04|432.24|434.81|432.01|435.16|432.36|434.81|432.01|0
1648536900000|2022-03-29 06:55:00|435.04|432.24|434.93|432.13|435.04|432.24|434.93|432.13|0
1648536910000|2022-03-29 06:55:10|434.81|432.01|434.81|432.01|434.81|432.01|434.81|432.01|0
1648536920000|2022-03-29 06:55:20|435.04|432.24|434.81|432.01|435.04|432.24|434.81|432.01|0
1648536930000|2022-03-29 06:55:30|434.58|431.78|435.04|432.24|435.04|432.24|434.58|431.78|0
1648536950000|2022-03-29 06:55:50|434.93|432.13|434.81|432.01|434.93|432.13|434.81|432.01|0
1648536960000|2022-03-29 06:56:00|434.58|431.78|434.81|432.01|434.81|432.01|434.58|431.78|0
1648536970000|2022-03-29 06:56:10|434.58|431.78|434.58|431.78|434.58|431.78|434.58|431.78|0
1648536980000|2022-03-29 06:56:20|434.47|431.67|434.35|431.55|434.47|431.67|434.35|431.55|0
1648536990000|2022-03-29 06:56:30|434.58|431.78|434.7|431.9|434.7|431.9|434.58|431.78|0
1648537000000|2022-03-29 06:56:40|434.81|432.01|434.81|432.01|434.81|432.01|434.81|432.01|0
1648537010000|2022-03-29 06:56:50|434.7|431.9|434.58|431.78|434.7|431.9|434.58|431.78|0
1648537020000|2022-03-29 06:57:00|434.81|432.01|435.04|432.24|435.04|432.24|434.81|432.01|0
1648537030000|2022-03-29 06:57:10|434.81|432.01|435.04|432.24|435.04|432.24|434.81|432.01|0
1648537060000|2022-03-29 06:57:40|435.27|432.47|435.04|432.24|435.27|432.47|435.04|432.24|0
1648537070000|2022-03-29 06:57:50|435.16|432.36|435.16|432.36|435.27|432.47|435.16|432.36|0
1648537080000|2022-03-29 06:58:00|435.27|432.47|435.27|432.47|435.27|432.47|435.27|432.47|0
1648537090000|2022-03-29 06:58:10|435.5|432.7|435.5|432.7|435.5|432.7|435.5|432.7|0
1648537100000|2022-03-29 06:58:20|435.27|432.47|435.27|432.47|435.39|432.59|435.27|432.47|0
1648537110000|2022-03-29 06:58:30|435.04|432.24|435.04|432.24|435.04|432.24|435.04|432.24|0
1648537120000|2022-03-29 06:58:40|434.81|432.01|434.58|431.78|434.81|432.01|434.58|431.78|0
1648537130000|2022-03-29 06:58:50|434.35|431.55|434.35|431.55|434.35|431.55|434.35|431.55|0
1648537140000|2022-03-29 06:59:00|434.12|431.32|434.12|431.32|434.12|431.32|434.12|431.32|0
1648537150000|2022-03-29 06:59:10|433.89|431.09|433.21|430.41|433.89|431.09|433.21|430.41|0
1648537160000|2022-03-29 06:59:20|432.98|430.18|432.06|429.26|432.98|430.18|432.06|429.26|0
1648537170000|2022-03-29 06:59:30|431.83|429.03|430.92|428.12|431.83|429.03|430.92|428.12|0
1648537180000|2022-03-29 06:59:40|431.15|428.35|432.06|429.26|432.06|429.26|431.15|428.35|0
1648537190000|2022-03-29 06:59:50|431.95|429.15|431.72|428.92|431.95|429.15|431.6|428.8|0
1648537200000|2022-03-29 07:00:00|431.6|428.8|431.95|429.15|432.18|429.38|431.49|428.69|0
1648537210000|2022-03-29 07:00:10|431.37|428.57|431.83|429.03|432.06|429.26|431.37|428.57|0
1648537220000|2022-03-29 07:00:20|432.18|429.38|432.06|429.26|432.75|429.95|432.06|429.26|0
1648537230000|2022-03-29 07:00:30|432.75|429.95|432.98|430.18|432.98|430.18|432.75|429.95|0
1648537240000|2022-03-29 07:00:40|432.75|429.95|432.98|430.18|433.21|430.41|432.75|429.95|0
1648537250000|2022-03-29 07:00:50|432.75|429.95|433.21|430.41|433.66|430.86|432.75|429.95|0
1648537260000|2022-03-29 07:01:00|433.43|430.63|434.12|431.32|434.12|431.32|433.21|430.41|0
1648537270000|2022-03-29 07:01:10|433.89|431.09|433.89|431.09|434.01|431.21|433.89|431.09|0
1648537280000|2022-03-29 07:01:20|434.12|431.32|434.35|431.55|434.35|431.55|434.12|431.32|0
1648537290000|2022-03-29 07:01:30|434.81|432.01|435.5|432.7|435.5|432.7|434.81|432.01|0
1648537300000|2022-03-29 07:01:40|435.73|432.93|435.27|432.47|435.73|432.93|435.27|432.47|0
1648537310000|2022-03-29 07:01:50|434.7|431.9|434.81|432.01|434.93|432.13|434.7|431.9|0
1648537320000|2022-03-29 07:02:00|435.04|432.24|435.62|432.82|435.62|432.82|435.04|432.24|0
1648537330000|2022-03-29 07:02:10|435.5|432.7|435.27|432.47|435.5|432.7|435.04|432.24|0
1648537340000|2022-03-29 07:02:20|435.04|432.24|435.73|432.93|435.73|432.93|435.04|432.24|0
1648537350000|2022-03-29 07:02:30|435.62|432.82|435.73|432.93|435.73|432.93|435.39|432.59|0
1648537370000|2022-03-29 07:02:50|435.96|433.16|435.62|432.82|436.19|433.39|435.62|432.82|0
1648537380000|2022-03-29 07:03:00|435.5|432.7|435.96|433.16|435.96|433.16|435.5|432.7|0
1648537390000|2022-03-29 07:03:10|436.41|433.61|436.18|433.38|436.41|433.61|436.18|433.38|0
1648537400000|2022-03-29 07:03:20|436.41|433.61|436.18|433.38|436.41|433.61|436.18|433.38|0
1648537410000|2022-03-29 07:03:30|435.96|433.16|435.5|432.7|435.96|433.16|435.5|432.7|0
1648537420000|2022-03-29 07:03:40|435.27|432.47|435.5|432.7|435.5|432.7|435.27|432.47|0
1648537430000|2022-03-29 07:03:50|435.39|432.59|435.5|432.7|435.5|432.7|435.39|432.59|0
1648537440000|2022-03-29 07:04:00|435.73|432.93|435.62|432.82|435.73|432.93|435.62|432.82|0
1648537450000|2022-03-29 07:04:10|435.27|432.47|435.27|432.47|435.5|432.7|435.27|432.47|0
1648537460000|2022-03-29 07:04:20|435.5|432.7|435.5|432.7|435.5|432.7|435.5|432.7|0
1648537470000|2022-03-29 07:04:30|435.73|432.93|435.5|432.7|435.73|432.93|435.5|432.7|0
1648537480000|2022-03-29 07:04:40|435.62|432.82|435.62|432.82|435.73|432.93|435.62|432.82|0
1648537490000|2022-03-29 07:04:50|435.73|432.93|435.62|432.82|435.73|432.93|435.62|432.82|0
1648537500000|2022-03-29 07:05:00|435.53|433.13|436.44|434.04|436.67|434.27|435.53|433.13|0
1648537510000|2022-03-29 07:05:10|436.9|434.5|436.9|434.5|437.25|434.85|436.9|434.5|0
1648537520000|2022-03-29 07:05:20|436.67|434.27|436.79|434.39|436.79|434.39|436.56|434.16|0
1648537530000|2022-03-29 07:05:30|436.9|434.5|436.44|434.04|436.9|434.5|436.44|434.04|0
1648537540000|2022-03-29 07:05:40|436.67|434.27|436.67|434.27|436.67|434.27|436.44|434.04|0
1648537550000|2022-03-29 07:05:50|437.13|434.73|436.67|434.27|437.13|434.73|436.67|434.27|0
1648537560000|2022-03-29 07:06:00|436.9|434.5|437.48|435.08|437.59|435.19|436.9|434.5|0
1648537570000|2022-03-29 07:06:10|437.13|434.73|437.13|434.73|437.36|434.96|437.13|434.73|0
1648537580000|2022-03-29 07:06:20|437.02|434.62|436.79|434.39|437.02|434.62|436.79|434.39|0
1648537590000|2022-03-29 07:06:30|436.9|434.5|436.9|434.5|437.02|434.62|436.9|434.5|0
1648537600000|2022-03-29 07:06:40|436.79|434.39|437.02|434.62|437.13|434.73|436.79|434.39|0
1648537610000|2022-03-29 07:06:50|436.9|434.5|437.13|434.73|437.13|434.73|436.79|434.39|0
1648537620000|2022-03-29 07:07:00|436.9|434.5|436.9|434.5|436.9|434.5|436.67|434.27|0
1648537630000|2022-03-29 07:07:10|437.25|434.85|436.9|434.5|437.25|434.85|436.9|434.5|0
1648537640000|2022-03-29 07:07:20|436.79|434.39|436.79|434.39|436.79|434.39|436.67|434.27|0
1648537650000|2022-03-29 07:07:30|436.9|434.5|437.36|434.96|437.36|434.96|436.9|434.5|0
1648537660000|2022-03-29 07:07:40|437.25|434.85|437.13|434.73|437.25|434.85|437.13|434.73|0
1648537670000|2022-03-29 07:07:50|436.9|434.5|436.9|434.5|436.9|434.5|436.9|434.5|0
1648537680000|2022-03-29 07:08:00|437.02|434.62|437.13|434.73|437.13|434.73|437.02|434.62|0
1648537690000|2022-03-29 07:08:10|437.02|434.62|437.36|434.96|437.36|434.96|437.02|434.62|0
1648537700000|2022-03-29 07:08:20|437.59|435.19|437.59|435.19|437.59|435.19|437.59|435.19|0
1648537710000|2022-03-29 07:08:30|437.82|435.42|437.82|435.42|438.05|435.65|437.82|435.42|0
1648537720000|2022-03-29 07:08:40|438.28|435.88|438.51|436.11|438.74|436.34|438.28|435.88|0
1648537730000|2022-03-29 07:08:50|438.05|435.65|438.17|435.77|438.51|436.11|438.05|435.65|0
1648537740000|2022-03-29 07:09:00|438.05|435.65|438.51|436.11|438.51|436.11|438.05|435.65|0
1648537750000|2022-03-29 07:09:10|438.28|435.88|438.74|436.34|438.97|436.57|438.28|435.88|0
1648537760000|2022-03-29 07:09:20|438.28|435.88|438.51|436.11|438.74|436.34|438.28|435.88|0
1648537770000|2022-03-29 07:09:30|438.74|436.34|439.66|437.26|439.66|437.26|438.74|436.34|0
1648537780000|2022-03-29 07:09:40|439.2|436.8|439.32|436.92|439.32|436.92|439.2|436.8|0
1648537790000|2022-03-29 07:09:50|439.43|437.03|439.55|437.15|439.55|437.15|439.2|436.8|0
1648537800000|2022-03-29 07:10:00|439.66|437.26|439.66|437.26|439.66|437.26|439.55|437.15|0
1648537810000|2022-03-29 07:10:10|439.89|437.49|439.89|437.49|439.89|437.49|439.89|437.49|0
1648537820000|2022-03-29 07:10:20|439.66|437.26|439.66|437.26|439.66|437.26|439.66|437.26|0
1648537830000|2022-03-29 07:10:30|439.43|437.03|439.66|437.26|439.66|437.26|439.43|437.03|0
1648537840000|2022-03-29 07:10:40|439.89|437.49|440.47|438.07|440.47|438.07|439.89|437.49|0
1648537850000|2022-03-29 07:10:50|440.01|437.61|439.66|437.26|440.12|437.72|439.66|437.26|0
1648537860000|2022-03-29 07:11:00|439.55|437.15|439.89|437.49|440.12|437.72|439.55|437.15|0
1648537870000|2022-03-29 07:11:10|439.66|437.26|438.97|436.57|439.66|437.26|438.97|436.57|0
1648537880000|2022-03-29 07:11:20|439.09|436.69|438.97|436.57|439.09|436.69|438.97|436.57|0
1648537890000|2022-03-29 07:11:30|439.43|437.03|439.43|437.03|439.43|437.03|439.2|436.8|0
1648537900000|2022-03-29 07:11:40|439.66|437.26|439.89|437.49|439.89|437.49|439.55|437.15|0
1648537910000|2022-03-29 07:11:50|439.66|437.26|439.66|437.26|439.66|437.26|439.66|437.26|0
1648537920000|2022-03-29 07:12:00|439.43|437.03|439.2|436.8|439.43|437.03|439.2|436.8|0
1648537930000|2022-03-29 07:12:10|438.97|436.57|438.97|436.57|438.97|436.57|438.97|436.57|0
1648537940000|2022-03-29 07:12:20|438.86|436.46|438.74|436.34|438.86|436.46|438.74|436.34|0
1648537950000|2022-03-29 07:12:30|438.63|436.23|438.97|436.57|438.97|436.57|438.63|436.23|0
1648537960000|2022-03-29 07:12:40|438.86|436.46|438.74|436.34|438.97|436.57|438.74|436.34|0
1648537970000|2022-03-29 07:12:50|438.86|436.46|438.4|436|438.86|436.46|438.4|436|0
1648537980000|2022-03-29 07:13:00|438.28|435.88|438.05|435.65|438.28|435.88|438.05|435.65|0
1648537990000|2022-03-29 07:13:10|438.28|435.88|437.36|434.96|438.28|435.88|437.36|434.96|0
1648538000000|2022-03-29 07:13:20|437.25|434.85|436.9|434.5|437.25|434.85|436.9|434.5|0
1648538010000|2022-03-29 07:13:30|437.02|434.62|436.9|434.5|437.02|434.62|436.9|434.5|0
1648538020000|2022-03-29 07:13:40|436.79|434.39|437.13|434.73|437.13|434.73|436.79|434.39|0
1648538030000|2022-03-29 07:13:50|436.9|434.5|436.9|434.5|436.9|434.5|436.9|434.5|0
1648538040000|2022-03-29 07:14:00|436.79|434.39|436.33|433.93|436.79|434.39|436.21|433.81|0
1648538050000|2022-03-29 07:14:10|436.44|434.04|437.36|434.96|437.36|434.96|436.44|434.04|0
1648538060000|2022-03-29 07:14:20|437.82|435.42|437.59|435.19|437.82|435.42|437.59|435.19|0
1648538070000|2022-03-29 07:14:30|437.36|434.96|437.25|434.85|437.36|434.96|437.25|434.85|0
1648538080000|2022-03-29 07:14:40|437.13|434.73|437.48|435.08|437.48|435.08|437.13|434.73|0
1648538090000|2022-03-29 07:14:50|437.59|435.19|437.94|435.54|437.94|435.54|437.59|435.19|0
1648538100000|2022-03-29 07:15:00|438.17|435.77|438.28|435.88|438.28|435.88|438.05|435.65|0
1648538110000|2022-03-29 07:15:10|438.4|436|437.82|435.42|438.4|436|437.82|435.42|0
1648538120000|2022-03-29 07:15:20|437.59|435.19|437.36|434.96|437.59|435.19|437.36|434.96|0
1648538130000|2022-03-29 07:15:30|437.48|435.08|437.36|434.96|437.48|435.08|437.36|434.96|0
1648538140000|2022-03-29 07:15:40|437.59|435.19|437.36|434.96|437.59|435.19|437.36|434.96|0
1648538150000|2022-03-29 07:15:50|437.48|435.08|437.59|435.19|437.59|435.19|437.48|435.08|0
1648538160000|2022-03-29 07:16:00|437.71|435.31|437.36|434.96|437.82|435.42|437.36|434.96|0
1648538170000|2022-03-29 07:16:10|437.13|434.73|437.13|434.73|437.13|434.73|436.9|434.5|0
1648538190000|2022-03-29 07:16:30|436.9|434.5|437.36|434.96|437.36|434.96|436.9|434.5|0
1648538200000|2022-03-29 07:16:40|437.48|435.08|437.36|434.96|437.48|435.08|437.36|434.96|0
1648538210000|2022-03-29 07:16:50|437.48|435.08|437.59|435.19|437.59|435.19|437.36|434.96|0
1648538220000|2022-03-29 07:17:00|437.36|434.96|437.36|434.96|437.48|435.08|437.36|434.96|0
1648538230000|2022-03-29 07:17:10|437.48|435.08|437.59|435.19|437.59|435.19|437.48|435.08|0
1648538240000|2022-03-29 07:17:20|437.36|434.96|437.36|434.96|437.48|435.08|437.36|434.96|0
1648538250000|2022-03-29 07:17:30|437.48|435.08|437.48|435.08|437.48|435.08|437.48|435.08|0
1648538260000|2022-03-29 07:17:40|437.59|435.19|437.36|434.96|437.82|435.42|437.36|434.96|0
1648538280000|2022-03-29 07:18:00|436.9|434.5|436.9|434.5|436.9|434.5|436.9|434.5|0
1648538290000|2022-03-29 07:18:10|436.67|434.27|436.21|433.81|436.67|434.27|436.21|433.81|0
1648538300000|2022-03-29 07:18:20|436.33|433.93|436.44|434.04|436.56|434.16|436.33|433.93|0
1648538310000|2022-03-29 07:18:30|436.56|434.16|437.36|434.96|437.36|434.96|436.56|434.16|0
1648538320000|2022-03-29 07:18:40|437.13|434.73|437.13|434.73|437.13|434.73|437.13|434.73|0
1648538330000|2022-03-29 07:18:50|436.9|434.5|437.36|434.96|437.36|434.96|436.9|434.5|0
1648538350000|2022-03-29 07:19:10|437.59|435.19|437.82|435.42|437.82|435.42|437.59|435.19|0
1648538360000|2022-03-29 07:19:20|437.71|435.31|437.71|435.31|437.82|435.42|437.59|435.19|0
1648538370000|2022-03-29 07:19:30|437.82|435.42|437.59|435.19|437.94|435.54|437.59|435.19|0
1648538380000|2022-03-29 07:19:40|437.25|434.85|437.13|434.73|437.25|434.85|437.13|434.73|0
1648538390000|2022-03-29 07:19:50|437.02|434.62|437.02|434.62|437.02|434.62|436.9|434.5|0
1648538400000|2022-03-29 07:20:00|437.13|434.73|436.44|434.04|437.13|434.73|436.44|434.04|0
1648538410000|2022-03-29 07:20:10|436.21|433.81|435.98|433.58|436.33|433.93|435.98|433.58|0
1648538420000|2022-03-29 07:20:20|435.75|433.35|435.98|433.58|436.1|433.7|435.75|433.35|0
1648538430000|2022-03-29 07:20:30|435.87|433.47|435.87|433.47|435.87|433.47|435.75|433.35|0
1648538440000|2022-03-29 07:20:40|435.98|433.58|435.75|433.35|435.98|433.58|435.75|433.35|0
1648538450000|2022-03-29 07:20:50|435.52|433.12|435.52|433.12|435.52|433.12|435.52|433.12|0
1648538460000|2022-03-29 07:21:00|434.38|431.98|434.38|431.98|434.38|431.98|434.38|431.98|0
1648538470000|2022-03-29 07:21:10|434.15|431.75|434.15|431.75|434.15|431.75|434.15|431.75|0
1648538480000|2022-03-29 07:21:20|433.92|431.52|433.92|431.52|433.92|431.52|433.69|431.29|0
1648538490000|2022-03-29 07:21:30|433.81|431.41|433.58|431.18|433.81|431.41|433.58|431.18|0
1648538500000|2022-03-29 07:21:40|433.69|431.29|433.23|430.83|433.69|431.29|433.23|430.83|0
1648538510000|2022-03-29 07:21:50|433.46|431.06|433.69|431.29|433.69|431.29|433.46|431.06|0
1648538520000|2022-03-29 07:22:00|433.23|430.83|433|430.6|433.23|430.83|433|430.6|0
1648538530000|2022-03-29 07:22:10|433.23|430.83|433.46|431.06|433.58|431.18|433.23|430.83|0
1648538540000|2022-03-29 07:22:20|433.23|430.83|433.23|430.83|433.23|430.83|433.12|430.72|0
1648538550000|2022-03-29 07:22:30|433|430.6|433.46|431.06|433.69|431.29|433|430.6|0
1648538560000|2022-03-29 07:22:40|433|430.6|433|430.6|433|430.6|433|430.6|0
1648538570000|2022-03-29 07:22:50|433.23|430.83|433.23|430.83|433.23|430.83|433|430.6|0
1648538580000|2022-03-29 07:23:00|433|430.6|432.09|429.69|433|430.6|432.09|429.69|0
1648538590000|2022-03-29 07:23:10|431.4|429|431.4|429|431.4|429|431.4|429|0
1648538600000|2022-03-29 07:23:20|430.71|428.31|430.94|428.54|430.94|428.54|430.71|428.31|0
1648538610000|2022-03-29 07:23:30|430.83|428.43|430.83|428.43|430.83|428.43|430.83|428.43|0
1648538620000|2022-03-29 07:23:40|430.94|428.54|430.48|428.08|430.94|428.54|430.48|428.08|0
1648538630000|2022-03-29 07:23:50|430.25|427.85|429.34|426.94|430.25|427.85|429.34|426.94|0
1648538640000|2022-03-29 07:24:00|429|426.6|429.34|426.94|429.34|426.94|429|426.6|0
1648538650000|2022-03-29 07:24:10|428.88|426.48|430.03|427.63|430.03|427.63|428.88|426.48|0
1648538660000|2022-03-29 07:24:20|430.14|427.74|430.48|428.08|430.71|428.31|430.14|427.74|0
1648538670000|2022-03-29 07:24:30|430.94|428.54|431.4|429|431.4|429|430.94|428.54|0
1648538680000|2022-03-29 07:24:40|431.17|428.77|431.52|429.12|431.52|429.12|431.17|428.77|0
1648538690000|2022-03-29 07:24:50|431.29|428.89|431.4|429|431.4|429|431.17|428.77|0
1648538700000|2022-03-29 07:25:00|431.29|428.89|431.4|429|431.4|429|430.94|428.54|0
1648538710000|2022-03-29 07:25:10|431.29|428.89|431.29|428.89|431.4|429|431.17|428.77|0
1648538720000|2022-03-29 07:25:20|430.94|428.54|430.94|428.54|431.17|428.77|430.94|428.54|0
1648538740000|2022-03-29 07:25:40|431.06|428.66|430.94|428.54|431.06|428.66|430.94|428.54|0
1648538750000|2022-03-29 07:25:50|430.71|428.31|430.71|428.31|430.94|428.54|430.71|428.31|0
1648538760000|2022-03-29 07:26:00|429.69|427.29|429.57|427.17|429.69|427.29|429.34|426.94|0
1648538770000|2022-03-29 07:26:10|429.8|427.4|429.57|427.17|429.8|427.4|429.57|427.17|0
1648538780000|2022-03-29 07:26:20|429.92|427.52|429.46|427.06|429.92|427.52|429.46|427.06|0
1648538790000|2022-03-29 07:26:30|429.23|426.83|429.11|426.71|429.23|426.83|429.11|426.71|0
1648538800000|2022-03-29 07:26:40|428.88|426.48|428.88|426.48|428.88|426.48|428.65|426.25|0
1648538810000|2022-03-29 07:26:50|429|426.6|428.65|426.25|429|426.6|428.65|426.25|0
1648538820000|2022-03-29 07:27:00|428.88|426.48|428.65|426.25|428.88|426.48|428.65|426.25|0
1648538830000|2022-03-29 07:27:10|428.54|426.14|428.88|426.48|428.88|426.48|428.54|426.14|0
1648538840000|2022-03-29 07:27:20|428.77|426.37|428.88|426.48|428.88|426.48|428.77|426.37|0
1648538850000|2022-03-29 07:27:30|429|426.6|429.23|426.83|429.23|426.83|429|426.6|0
1648538860000|2022-03-29 07:27:40|429.57|427.17|429.8|427.4|429.8|427.4|429.46|427.06|0
1648538870000|2022-03-29 07:27:50|429.92|427.52|429.34|426.94|429.92|427.52|429.34|426.94|0
1648538880000|2022-03-29 07:28:00|429.57|427.17|429.8|427.4|429.8|427.4|429.57|427.17|0
1648538890000|2022-03-29 07:28:10|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1648538900000|2022-03-29 07:28:20|429.8|427.4|429.34|426.94|429.8|427.4|429.34|426.94|0
1648538910000|2022-03-29 07:28:30|429.57|427.17|429.11|426.71|429.57|427.17|429.11|426.71|0
1648538920000|2022-03-29 07:28:40|429.57|427.17|430.37|427.97|430.37|427.97|429.57|427.17|0
1648538930000|2022-03-29 07:28:50|430.48|428.08|430.03|427.63|430.48|428.08|429.8|427.4|0
1648538940000|2022-03-29 07:29:00|429.8|427.4|429.57|427.17|429.8|427.4|429.34|426.94|0
1648538950000|2022-03-29 07:29:10|429.8|427.4|429.8|427.4|429.92|427.52|429.8|427.4|0
1648538960000|2022-03-29 07:29:20|430.03|427.63|430.25|427.85|430.25|427.85|430.03|427.63|0
1648538970000|2022-03-29 07:29:30|430.48|428.08|430.25|427.85|430.71|428.31|430.25|427.85|0
1648538980000|2022-03-29 07:29:40|430.14|427.74|429.8|427.4|430.14|427.74|429.8|427.4|0
1648538990000|2022-03-29 07:29:50|429.92|427.52|430.25|427.85|430.25|427.85|429.92|427.52|0
1648539000000|2022-03-29 07:30:00|430.03|427.63|431.17|428.77|431.17|428.77|429.8|427.4|0
1648539010000|2022-03-29 07:30:10|431.06|428.66|431.17|428.77|431.17|428.77|430.71|428.31|0
1648539020000|2022-03-29 07:30:20|431.4|429|431.06|428.66|431.4|429|430.71|428.31|0
1648539030000|2022-03-29 07:30:30|431.29|428.89|430.71|428.31|431.29|428.89|430.71|428.31|0
1648539040000|2022-03-29 07:30:40|430.6|428.2|430.6|428.2|430.6|428.2|430.6|428.2|0
1648539050000|2022-03-29 07:30:50|430.71|428.31|430.94|428.54|431.17|428.77|430.71|428.31|0
1648539060000|2022-03-29 07:31:00|431.17|428.77|431.4|429|431.4|429|431.17|428.77|0
1648539070000|2022-03-29 07:31:10|431.52|429.12|431.74|429.34|431.74|429.34|431.29|428.89|0
1648539080000|2022-03-29 07:31:20|431.85|429.45|431.85|429.45|431.97|429.57|431.74|429.34|0
1648539090000|2022-03-29 07:31:30|431.4|429|430.94|428.54|431.4|429|430.94|428.54|0
1648539100000|2022-03-29 07:31:40|431.17|428.77|430.71|428.31|431.17|428.77|430.71|428.31|0
1648539110000|2022-03-29 07:31:50|431.4|429|431.4|429|431.52|429.12|431.29|428.89|0
1648539120000|2022-03-29 07:32:00|431.29|428.89|431.17|428.77|431.29|428.89|431.06|428.66|0
1648539130000|2022-03-29 07:32:10|431.4|429|431.4|429|431.52|429.12|431.29|428.89|0
1648539140000|2022-03-29 07:32:20|431.29|428.89|431.29|428.89|431.4|429|431.17|428.77|0
1648539150000|2022-03-29 07:32:30|431.52|429.12|431.63|429.23|431.63|429.23|431.52|429.12|0
1648539160000|2022-03-29 07:32:40|431.4|429|431.52|429.12|431.74|429.34|431.4|429|0
1648539170000|2022-03-29 07:32:50|431.17|428.77|430.94|428.54|431.29|428.89|430.94|428.54|0
1648539180000|2022-03-29 07:33:00|430.71|428.31|430.71|428.31|430.94|428.54|430.71|428.31|0
1648539190000|2022-03-29 07:33:10|430.94|428.54|431.4|429|431.4|429|430.94|428.54|0
1648539200000|2022-03-29 07:33:20|431.52|429.12|431.4|429|431.52|429.12|431.4|429|0
1648539210000|2022-03-29 07:33:30|432.77|430.37|432.77|430.37|432.89|430.49|432.77|430.37|0
1648539220000|2022-03-29 07:33:40|433|430.6|432.89|430.49|433|430.6|432.77|430.37|0
1648539230000|2022-03-29 07:33:50|432.77|430.37|433|430.6|433|430.6|432.77|430.37|0
1648539240000|2022-03-29 07:34:00|432.89|430.49|432.89|430.49|432.89|430.49|432.77|430.37|0
1648539250000|2022-03-29 07:34:10|433|430.6|433|430.6|433|430.6|432.77|430.37|0
1648539260000|2022-03-29 07:34:20|433.12|430.72|432.77|430.37|433.12|430.72|432.77|430.37|0
1648539270000|2022-03-29 07:34:30|433|430.6|433|430.6|433|430.6|432.77|430.37|0
1648539280000|2022-03-29 07:34:40|433.23|430.83|433.23|430.83|433.23|430.83|433.12|430.72|0
1648539290000|2022-03-29 07:34:50|433|430.6|433.23|430.83|433.35|430.95|433|430.6|0
1648539300000|2022-03-29 07:35:00|433.12|430.72|433.23|430.83|433.23|430.83|433|430.6|0
1648539310000|2022-03-29 07:35:10|433.46|431.06|433.69|431.29|433.92|431.52|433.46|431.06|0
1648539320000|2022-03-29 07:35:20|433.58|431.18|433.23|430.83|433.58|431.18|433|430.6|0
1648539330000|2022-03-29 07:35:30|433|430.6|432.77|430.37|433|430.6|432.77|430.37|0
1648539340000|2022-03-29 07:35:40|433|430.6|433|430.6|433|430.6|432.77|430.37|0
1648539350000|2022-03-29 07:35:50|432.89|430.49|432.77|430.37|432.89|430.49|432.77|430.37|0
1648539360000|2022-03-29 07:36:00|433.12|430.72|433.12|430.72|433.12|430.72|433|430.6|0
1648539370000|2022-03-29 07:36:10|433|430.6|433.12|430.72|433.12|430.72|433|430.6|0
1648539380000|2022-03-29 07:36:20|433|430.6|433|430.6|433|430.6|433|430.6|0
1648539390000|2022-03-29 07:36:30|433.46|431.06|433.91|431.51|433.91|431.51|433.46|431.06|0
1648539400000|2022-03-29 07:36:40|433.69|431.29|433.69|431.29|433.8|431.4|433.69|431.29|0
1648539410000|2022-03-29 07:36:50|433.91|431.51|433.8|431.4|433.91|431.51|433.8|431.4|0
1648539420000|2022-03-29 07:37:00|433.91|431.51|433.46|431.06|433.91|431.51|433.46|431.06|0
1648539430000|2022-03-29 07:37:10|433.58|431.18|433.58|431.18|433.58|431.18|433.58|431.18|0
1648539440000|2022-03-29 07:37:20|433.46|431.06|433|430.6|433.46|431.06|433|430.6|0
1648539450000|2022-03-29 07:37:30|432.89|430.49|433.12|430.72|433.12|430.72|432.89|430.49|0
1648539460000|2022-03-29 07:37:40|433|430.6|433.12|430.72|433.12|430.72|433|430.6|0
1648539470000|2022-03-29 07:37:50|433|430.6|433.12|430.72|433.23|430.83|433|430.6|0
1648539480000|2022-03-29 07:38:00|433|430.6|433.12|430.72|433.12|430.72|432.89|430.49|0
1648539490000|2022-03-29 07:38:10|433.23|430.83|433|430.6|433.23|430.83|433|430.6|0
1648539500000|2022-03-29 07:38:20|433.12|430.72|433|430.6|433.12|430.72|433|430.6|0
1648539510000|2022-03-29 07:38:30|432.54|430.14|432.54|430.14|432.66|430.26|432.43|430.03|0
1648539520000|2022-03-29 07:38:40|432.66|430.26|432.54|430.14|432.66|430.26|432.54|430.14|0
1648539530000|2022-03-29 07:38:50|432.66|430.26|432.54|430.14|432.66|430.26|432.54|430.14|0
1648539540000|2022-03-29 07:39:00|432.66|430.26|432.66|430.26|432.77|430.37|432.66|430.26|0
1648539550000|2022-03-29 07:39:10|432.77|430.37|432.54|430.14|432.77|430.37|432.54|430.14|0
1648539560000|2022-03-29 07:39:20|432.77|430.37|432.54|430.14|432.89|430.49|432.54|430.14|0
1648539570000|2022-03-29 07:39:30|432.89|430.49|432.89|430.49|432.89|430.49|432.77|430.37|0
1648539580000|2022-03-29 07:39:40|433.23|430.83|433.12|430.72|433.23|430.83|433.12|430.72|0
1648539590000|2022-03-29 07:39:50|433|430.6|432.77|430.37|433|430.6|432.77|430.37|0
1648539600000|2022-03-29 07:40:00|432.89|430.49|433|430.6|433|430.6|432.89|430.49|0
1648539610000|2022-03-29 07:40:10|432.89|430.49|434.83|432.43|434.83|432.43|432.89|430.49|0
1648539620000|2022-03-29 07:40:20|434.6|432.2|434.14|431.74|434.6|432.2|434.14|431.74|0
1648539630000|2022-03-29 07:40:30|434.37|431.97|434.49|432.09|434.6|432.2|434.37|431.97|0
1648539640000|2022-03-29 07:40:40|434.6|432.2|434.14|431.74|434.6|432.2|434.14|431.74|0
1648539650000|2022-03-29 07:40:50|434.37|431.97|433.91|431.51|434.37|431.97|433.91|431.51|0
1648539660000|2022-03-29 07:41:00|434.03|431.63|433.8|431.4|434.03|431.63|433.68|431.28|0
1648539670000|2022-03-29 07:41:10|434.14|431.74|434.03|431.63|434.14|431.74|434.03|431.63|0
1648539680000|2022-03-29 07:41:20|433.8|431.4|433.91|431.51|433.91|431.51|433.8|431.4|0
1648539690000|2022-03-29 07:41:30|433.68|431.28|434.03|431.63|434.03|431.63|433.68|431.28|0
1648539700000|2022-03-29 07:41:40|433.91|431.51|433.91|431.51|434.03|431.63|433.91|431.51|0
1648539710000|2022-03-29 07:41:50|433.8|431.4|433.68|431.28|433.8|431.4|433.68|431.28|0
1648539720000|2022-03-29 07:42:00|433.35|430.95|433.46|431.06|433.46|431.06|433.35|430.95|0
1648539730000|2022-03-29 07:42:10|433.68|431.28|433.68|431.28|433.68|431.28|433.68|431.28|0
1648539740000|2022-03-29 07:42:20|433.91|431.51|433.91|431.51|433.91|431.51|433.68|431.28|0
1648539750000|2022-03-29 07:42:30|433.68|431.28|433.8|431.4|433.8|431.4|433.68|431.28|0
1648539760000|2022-03-29 07:42:40|433.68|431.28|433.91|431.51|433.91|431.51|433.68|431.28|0
1648539770000|2022-03-29 07:42:50|434.03|431.63|434.14|431.74|434.14|431.74|433.91|431.51|0
1648539780000|2022-03-29 07:43:00|433.91|431.51|433.91|431.51|434.03|431.63|433.91|431.51|0
1648539790000|2022-03-29 07:43:10|433.68|431.28|433.68|431.28|433.68|431.28|433.68|431.28|0
1648539800000|2022-03-29 07:43:20|433.8|431.4|433.91|431.51|433.91|431.51|433.8|431.4|0
1648539810000|2022-03-29 07:43:30|433.68|431.28|433.68|431.28|433.68|431.28|433.57|431.17|0
1648539820000|2022-03-29 07:43:40|433.57|431.17|433.57|431.17|433.68|431.28|433.57|431.17|0
1648539830000|2022-03-29 07:43:50|433.68|431.28|433.91|431.51|433.91|431.51|433.68|431.28|0
1648539840000|2022-03-29 07:44:00|433.8|431.4|434.14|431.74|434.14|431.74|433.8|431.4|0
1648539850000|2022-03-29 07:44:10|434.03|431.63|434.14|431.74|434.14|431.74|433.91|431.51|0
1648539860000|2022-03-29 07:44:20|433.91|431.51|433.68|431.28|433.91|431.51|433.57|431.17|0
1648539870000|2022-03-29 07:44:30|433.57|431.17|433.46|431.06|433.57|431.17|433.46|431.06|0
1648539880000|2022-03-29 07:44:40|433.68|431.28|433.45|431.05|433.68|431.28|433.45|431.05|0
1648539890000|2022-03-29 07:44:50|433.23|430.83|433.57|431.17|433.68|431.28|433.23|430.83|0
1648539900000|2022-03-29 07:45:00|433.68|431.28|433.91|431.51|433.91|431.51|433.68|431.28|0
1648539910000|2022-03-29 07:45:10|434.14|431.74|433.91|431.51|434.14|431.74|433.91|431.51|0
1648539920000|2022-03-29 07:45:20|434.14|431.74|433.68|431.28|434.14|431.74|433.68|431.28|0
1648539930000|2022-03-29 07:45:30|433.45|431.05|433.57|431.17|433.57|431.17|433.45|431.05|0
1648539940000|2022-03-29 07:45:40|433.34|430.94|433.45|431.05|433.45|431.05|433.34|430.94|0
1648539950000|2022-03-29 07:45:50|433.57|431.17|433.57|431.17|433.68|431.28|433.45|431.05|0
1648539960000|2022-03-29 07:46:00|433.68|431.28|433.68|431.28|433.68|431.28|433.68|431.28|0
1648539970000|2022-03-29 07:46:10|433.45|431.05|433.45|431.05|433.45|431.05|433.45|431.05|0
1648539980000|2022-03-29 07:46:20|433.34|430.94|433.45|431.05|433.45|431.05|433.34|430.94|0
1648539990000|2022-03-29 07:46:30|433.57|431.17|433.68|431.28|433.68|431.28|433.57|431.17|0
1648540000000|2022-03-29 07:46:40|433.91|431.51|433.8|431.4|433.91|431.51|433.8|431.4|0
1648540010000|2022-03-29 07:46:50|433.91|431.51|433.8|431.4|433.91|431.51|433.8|431.4|0
1648540020000|2022-03-29 07:47:00|434.03|431.63|434.6|432.2|434.6|432.2|434.03|431.63|0
1648540030000|2022-03-29 07:47:10|435.18|432.78|435.06|432.66|435.18|432.78|435.06|432.66|0
1648540040000|2022-03-29 07:47:20|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1648540050000|2022-03-29 07:47:30|434.6|432.2|434.37|431.97|434.6|432.2|434.37|431.97|0
1648540060000|2022-03-29 07:47:40|434.14|431.74|434.49|432.09|434.49|432.09|434.14|431.74|0
1648540070000|2022-03-29 07:47:50|434.37|431.97|434.37|431.97|434.37|431.97|434.37|431.97|0
1648540080000|2022-03-29 07:48:00|434.49|432.09|434.14|431.74|434.49|432.09|434.14|431.74|0
1648540090000|2022-03-29 07:48:10|434.37|431.97|434.14|431.74|434.37|431.97|434.14|431.74|0
1648540100000|2022-03-29 07:48:20|434.37|431.97|434.37|431.97|434.37|431.97|434.37|431.97|0
1648540110000|2022-03-29 07:48:30|434.14|431.74|434.14|431.74|434.14|431.74|434.14|431.74|0
1648540120000|2022-03-29 07:48:40|434.03|431.63|434.03|431.63|434.03|431.63|434.03|431.63|0
1648540130000|2022-03-29 07:48:50|433.91|431.51|433.68|431.28|433.91|431.51|433.68|431.28|0
1648540140000|2022-03-29 07:49:00|433.57|431.17|434.14|431.74|434.14|431.74|433.57|431.17|0
1648540150000|2022-03-29 07:49:10|434.03|431.63|434.14|431.74|434.14|431.74|434.03|431.63|0
1648540160000|2022-03-29 07:49:20|434.26|431.86|434.14|431.74|434.26|431.86|434.14|431.74|0
1648540180000|2022-03-29 07:49:40|434.03|431.63|434.14|431.74|434.14|431.74|433.91|431.51|0
1648540190000|2022-03-29 07:49:50|433.91|431.51|433.68|431.28|433.91|431.51|433.68|431.28|0
1648540200000|2022-03-29 07:50:00|433.8|431.4|433.68|431.28|434.14|431.74|433.68|431.28|0
1648540210000|2022-03-29 07:50:10|433.45|431.05|433.22|430.82|433.45|431.05|433.22|430.82|0
1648540220000|2022-03-29 07:50:20|433|430.6|433|430.6|433|430.6|432.89|430.49|0
1648540230000|2022-03-29 07:50:30|433.22|430.82|433.22|430.82|433.22|430.82|433.22|430.82|0
1648540240000|2022-03-29 07:50:40|433.34|430.94|433.57|431.17|433.57|431.17|433.34|430.94|0
1648540250000|2022-03-29 07:50:50|433.91|431.51|433.91|431.51|433.91|431.51|433.91|431.51|0
1648540260000|2022-03-29 07:51:00|433.68|431.28|433.45|431.05|433.68|431.28|433.45|431.05|0
1648540270000|2022-03-29 07:51:10|433.57|431.17|433.8|431.4|433.8|431.4|433.57|431.17|0
1648540280000|2022-03-29 07:51:20|433.91|431.51|433.68|431.28|433.91|431.51|433.68|431.28|0
1648540300000|2022-03-29 07:51:40|433.8|431.4|433.91|431.51|433.91|431.51|433.8|431.4|0
1648540310000|2022-03-29 07:51:50|434.37|431.97|434.37|431.97|434.6|432.2|434.37|431.97|0
1648540320000|2022-03-29 07:52:00|434.49|432.09|434.83|432.43|434.83|432.43|434.49|432.09|0
1648540330000|2022-03-29 07:52:10|435.06|432.66|434.83|432.43|435.06|432.66|434.83|432.43|0
1648540340000|2022-03-29 07:52:20|434.6|432.2|434.26|431.86|434.6|432.2|434.14|431.74|0
1648540350000|2022-03-29 07:52:30|434.14|431.74|434.26|431.86|434.37|431.97|434.14|431.74|0
1648540360000|2022-03-29 07:52:40|434.37|431.97|433.68|431.28|434.37|431.97|433.68|431.28|0
1648540370000|2022-03-29 07:52:50|433.45|431.05|433.45|431.05|433.45|431.05|433.45|431.05|0
1648540390000|2022-03-29 07:53:10|433.68|431.28|434.83|432.43|434.83|432.43|433.68|431.28|0
1648540400000|2022-03-29 07:53:20|434.6|432.2|434.37|431.97|434.6|432.2|434.37|431.97|0
1648540410000|2022-03-29 07:53:30|434.6|432.2|434.6|432.2|434.72|432.32|434.37|431.97|0
1648540420000|2022-03-29 07:53:40|434.83|432.43|434.6|432.2|434.83|432.43|434.6|432.2|0
1648540430000|2022-03-29 07:53:50|434.49|432.09|434.95|432.55|435.18|432.78|434.49|432.09|0
1648540440000|2022-03-29 07:54:00|435.18|432.78|435.41|433.01|435.41|433.01|435.06|432.66|0
1648540450000|2022-03-29 07:54:10|435.52|433.12|434.83|432.43|435.52|433.12|434.83|432.43|0
1648540460000|2022-03-29 07:54:20|434.6|432.2|433.8|431.4|434.6|432.2|433.8|431.4|0
1648540470000|2022-03-29 07:54:30|433.91|431.51|434.03|431.63|434.14|431.74|433.91|431.51|0
1648540480000|2022-03-29 07:54:40|433.91|431.51|433.91|431.51|434.03|431.63|433.91|431.51|0
1648540490000|2022-03-29 07:54:50|434.03|431.63|434.14|431.74|434.14|431.74|433.91|431.51|0
1648540500000|2022-03-29 07:55:00|434.26|431.86|434.49|432.09|434.49|432.09|434.26|431.86|0
1648540510000|2022-03-29 07:55:10|434.83|432.43|434.37|431.97|434.83|432.43|434.26|431.86|0
1648540520000|2022-03-29 07:55:20|434.26|431.86|434.37|431.97|434.37|431.97|434.26|431.86|0
1648540530000|2022-03-29 07:55:30|434.26|431.86|434.37|431.97|434.49|432.09|434.26|431.86|0
1648540540000|2022-03-29 07:55:40|434.49|432.09|434.49|432.09|434.49|432.09|434.49|432.09|0
1648540550000|2022-03-29 07:55:50|434.6|432.2|434.37|431.97|434.6|432.2|434.37|431.97|0
1648540560000|2022-03-29 07:56:00|434.26|431.86|434.37|431.97|434.37|431.97|434.26|431.86|0
1648540570000|2022-03-29 07:56:10|434.6|432.2|434.6|432.2|434.6|432.2|434.6|432.2|0
1648540580000|2022-03-29 07:56:20|434.72|432.32|434.83|432.43|434.83|432.43|434.72|432.32|0
1648540590000|2022-03-29 07:56:30|434.6|432.2|434.6|432.2|434.6|432.2|434.6|432.2|0
1648540600000|2022-03-29 07:56:40|434.72|432.32|434.6|432.2|434.83|432.43|434.6|432.2|0
1648540610000|2022-03-29 07:56:50|434.72|432.32|434.72|432.32|434.72|432.32|434.6|432.2|0
1648540620000|2022-03-29 07:57:00|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1648540630000|2022-03-29 07:57:10|434.72|432.32|434.37|431.97|434.72|432.32|434.37|431.97|0
1648540640000|2022-03-29 07:57:20|434.6|432.2|434.37|431.97|434.6|432.2|434.37|431.97|0
1648540650000|2022-03-29 07:57:30|434.14|431.74|434.37|431.97|434.37|431.97|434.14|431.74|0
1648540660000|2022-03-29 07:57:40|434.14|431.74|434.14|431.74|434.14|431.74|434.14|431.74|0
1648540670000|2022-03-29 07:57:50|434.37|431.97|433.91|431.51|434.37|431.97|433.91|431.51|0
1648540680000|2022-03-29 07:58:00|434.14|431.74|434.14|431.74|434.14|431.74|434.14|431.74|0
1648540700000|2022-03-29 07:58:20|434.26|431.86|433.8|431.4|434.26|431.86|433.8|431.4|0
1648540710000|2022-03-29 07:58:30|433.57|431.17|433.68|431.28|433.68|431.28|433.45|431.05|0
1648540720000|2022-03-29 07:58:40|433.45|431.05|433.68|431.28|433.68|431.28|433.45|431.05|0
1648540730000|2022-03-29 07:58:50|433.45|431.05|433.22|430.82|433.45|431.05|433.22|430.82|0
1648540740000|2022-03-29 07:59:00|432.99|430.59|432.54|430.14|432.99|430.59|432.54|430.14|0
1648540750000|2022-03-29 07:59:10|432.77|430.37|432.88|430.48|432.88|430.48|432.77|430.37|0
1648540760000|2022-03-29 07:59:20|432.77|430.37|432.77|430.37|432.77|430.37|432.77|430.37|0
1648540770000|2022-03-29 07:59:30|432.99|430.59|432.99|430.59|432.99|430.59|432.99|430.59|0
1648540790000|2022-03-29 07:59:50|433.11|430.71|433.11|430.71|433.11|430.71|432.99|430.59|0
1648540800000|2022-03-29 08:00:00|433.22|430.82|434.14|431.74|434.14|431.74|433.22|430.82|0
1648540810000|2022-03-29 08:00:10|434.03|431.63|433.91|431.51|434.03|431.63|433.91|431.51|0
1648540820000|2022-03-29 08:00:20|433.8|431.4|433.91|431.51|433.91|431.51|433.68|431.28|0
1648540830000|2022-03-29 08:00:30|433.57|431.17|433.45|431.05|433.57|431.17|433.45|431.05|0
1648540840000|2022-03-29 08:00:40|433.22|430.82|433.34|430.94|433.45|431.05|433.22|430.82|0
1648540850000|2022-03-29 08:00:50|433.11|430.71|433.34|430.94|433.34|430.94|432.99|430.59|0
1648540860000|2022-03-29 08:01:00|433.45|431.05|433.45|431.05|433.45|431.05|433.22|430.82|0
1648540870000|2022-03-29 08:01:10|433.68|431.28|433.68|431.28|433.8|431.4|433.68|431.28|0
1648540880000|2022-03-29 08:01:20|433.45|431.05|433.45|431.05|433.57|431.17|433.45|431.05|0
1648540890000|2022-03-29 08:01:30|433.22|430.82|433.22|430.82|433.45|431.05|433.22|430.82|0
1648540900000|2022-03-29 08:01:40|432.99|430.59|432.99|430.59|432.99|430.59|432.99|430.59|0
1648540910000|2022-03-29 08:01:50|432.76|430.36|432.54|430.14|432.76|430.36|432.54|430.14|0
1648540920000|2022-03-29 08:02:00|432.76|430.36|433.68|431.28|433.68|431.28|432.76|430.36|0
1648540930000|2022-03-29 08:02:10|433.45|431.05|433.22|430.82|433.45|431.05|433.22|430.82|0
1648540940000|2022-03-29 08:02:20|432.76|430.36|431.85|429.45|432.76|430.36|431.74|429.34|0
1648540950000|2022-03-29 08:02:30|432.08|429.68|431.85|429.45|432.08|429.68|431.85|429.45|0
1648540960000|2022-03-29 08:02:40|431.97|429.57|431.62|429.22|432.08|429.68|431.62|429.22|0
1648540970000|2022-03-29 08:02:50|431.16|428.76|431.16|428.76|431.16|428.76|431.16|428.76|0
1648540980000|2022-03-29 08:03:00|430.93|428.53|431.16|428.76|431.16|428.76|430.93|428.53|0
1648540990000|2022-03-29 08:03:10|431.39|428.99|431.51|429.11|431.62|429.22|431.39|428.99|0
1648541000000|2022-03-29 08:03:20|431.62|429.22|431.85|429.45|431.85|429.45|431.62|429.22|0
1648541010000|2022-03-29 08:03:30|431.62|429.22|431.16|428.76|431.62|429.22|431.16|428.76|0
1648541020000|2022-03-29 08:03:40|431.39|428.99|431.51|429.11|431.51|429.11|431.39|428.99|0
1648541030000|2022-03-29 08:03:50|431.62|429.22|431.74|429.34|431.74|429.34|431.62|429.22|0
1648541040000|2022-03-29 08:04:00|431.85|429.45|432.08|429.68|432.08|429.68|431.85|429.45|0
1648541050000|2022-03-29 08:04:10|432.31|429.91|432.08|429.68|432.31|429.91|432.08|429.68|0
1648541060000|2022-03-29 08:04:20|431.85|429.45|431.62|429.22|431.85|429.45|431.62|429.22|0
1648541070000|2022-03-29 08:04:30|431.39|428.99|431.39|428.99|431.39|428.99|431.16|428.76|0
1648541080000|2022-03-29 08:04:40|431.51|429.11|431.85|429.45|431.85|429.45|431.51|429.11|0
1648541110000|2022-03-29 08:05:10|432.2|429.8|432.08|429.68|432.2|429.8|432.08|429.68|0
1648541120000|2022-03-29 08:05:20|432.31|429.91|432.31|429.91|432.31|429.91|432.31|429.91|0
1648541140000|2022-03-29 08:05:40|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1648541150000|2022-03-29 08:05:50|432.76|430.36|432.99|430.59|432.99|430.59|432.76|430.36|0
1648541160000|2022-03-29 08:06:00|433.11|430.71|433.45|431.05|433.45|431.05|433.11|430.71|0
1648541170000|2022-03-29 08:06:10|433.22|430.82|433.22|430.82|433.22|430.82|433.22|430.82|0
1648541180000|2022-03-29 08:06:20|432.99|430.59|432.76|430.36|432.99|430.59|432.76|430.36|0
1648541190000|2022-03-29 08:06:30|432.99|430.59|432.99|430.59|432.99|430.59|432.76|430.36|0
1648541200000|2022-03-29 08:06:40|432.76|430.36|432.76|430.36|432.76|430.36|432.76|430.36|0
1648541220000|2022-03-29 08:07:00|432.53|430.13|432.53|430.13|432.53|430.13|432.53|430.13|0
1648541230000|2022-03-29 08:07:10|432.31|429.91|432.65|430.25|432.65|430.25|432.31|429.91|0
1648541240000|2022-03-29 08:07:20|432.76|430.36|432.08|429.68|432.76|430.36|432.08|429.68|0
1648541250000|2022-03-29 08:07:30|431.85|429.45|431.51|429.11|431.85|429.45|431.51|429.11|0
1648541260000|2022-03-29 08:07:40|431.39|428.99|431.97|429.57|431.97|429.57|431.39|428.99|0
1648541270000|2022-03-29 08:07:50|431.85|429.45|431.74|429.34|431.85|429.45|431.74|429.34|0
1648541280000|2022-03-29 08:08:00|431.85|429.45|431.85|429.45|431.85|429.45|431.62|429.22|0
1648541290000|2022-03-29 08:08:10|431.62|429.22|431.51|429.11|431.62|429.22|431.51|429.11|0
1648541300000|2022-03-29 08:08:20|431.39|428.99|431.62|429.22|431.62|429.22|431.39|428.99|0
1648541310000|2022-03-29 08:08:30|431.39|428.99|431.62|429.22|431.62|429.22|431.39|428.99|0
1648541320000|2022-03-29 08:08:40|431.39|428.99|431.39|428.99|431.39|428.99|431.39|428.99|0
1648541340000|2022-03-29 08:09:00|431.16|428.76|431.16|428.76|431.28|428.88|431.16|428.76|0
1648541350000|2022-03-29 08:09:10|431.39|428.99|431.39|428.99|431.39|428.99|431.39|428.99|0
1648541360000|2022-03-29 08:09:20|431.62|429.22|431.62|429.22|431.74|429.34|431.62|429.22|0
1648541370000|2022-03-29 08:09:30|431.74|429.34|431.39|428.99|431.85|429.45|431.39|428.99|0
1648541380000|2022-03-29 08:09:40|431.28|428.88|431.39|428.99|431.39|428.99|431.28|428.88|0
1648541390000|2022-03-29 08:09:50|431.16|428.76|431.28|428.88|431.39|428.99|431.16|428.76|0
1648541400000|2022-03-29 08:10:00|431.16|428.76|431.28|428.88|431.28|428.88|431.16|428.76|0
1648541410000|2022-03-29 08:10:10|431.16|428.76|430.93|428.53|431.16|428.76|430.93|428.53|0
1648541420000|2022-03-29 08:10:20|431.16|428.76|431.16|428.76|431.16|428.76|431.05|428.65|0
1648541430000|2022-03-29 08:10:30|431.39|428.99|431.39|428.99|431.39|428.99|431.39|428.99|0
1648541440000|2022-03-29 08:10:40|431.51|429.11|431.39|428.99|431.51|429.11|431.39|428.99|0
1648541450000|2022-03-29 08:10:50|431.51|429.11|431.62|429.22|431.62|429.22|431.51|429.11|0
1648541470000|2022-03-29 08:11:10|431.39|428.99|431.39|428.99|431.39|428.99|431.39|428.99|0
1648541480000|2022-03-29 08:11:20|431.16|428.76|431.62|429.22|431.62|429.22|431.16|428.76|0
1648541490000|2022-03-29 08:11:30|432.08|429.68|432.3|429.9|432.3|429.9|432.08|429.68|0
1648541500000|2022-03-29 08:11:40|432.42|430.02|432.3|429.9|432.53|430.13|432.3|429.9|0
1648541510000|2022-03-29 08:11:50|432.42|430.02|432.3|429.9|432.42|430.02|432.3|429.9|0
1648541520000|2022-03-29 08:12:00|432.42|430.02|432.76|430.36|432.76|430.36|432.42|430.02|0
1648541530000|2022-03-29 08:12:10|432.88|430.48|432.88|430.48|432.99|430.59|432.76|430.36|0
1648541540000|2022-03-29 08:12:20|432.99|430.59|433.45|431.05|433.45|431.05|432.99|430.59|0
1648541550000|2022-03-29 08:12:30|433.68|431.28|433.91|431.51|433.91|431.51|433.68|431.28|0
1648541560000|2022-03-29 08:12:40|433.8|431.4|433.91|431.51|433.91|431.51|433.8|431.4|0
1648541570000|2022-03-29 08:12:50|434.14|431.74|433.68|431.28|434.14|431.74|433.68|431.28|0
1648541580000|2022-03-29 08:13:00|433.57|431.17|433.57|431.17|433.57|431.17|433.45|431.05|0
1648541590000|2022-03-29 08:13:10|433.45|431.05|432.76|430.36|433.45|431.05|432.76|430.36|0
1648541600000|2022-03-29 08:13:20|432.88|430.48|432.19|429.79|432.88|430.48|432.19|429.79|0
1648541610000|2022-03-29 08:13:30|432.3|429.9|432.53|430.13|432.53|430.13|432.3|429.9|0
1648541620000|2022-03-29 08:13:40|432.76|430.36|432.42|430.02|432.76|430.36|432.42|430.02|0
1648541630000|2022-03-29 08:13:50|432.3|429.9|432.42|430.02|432.42|430.02|432.3|429.9|0
1648541640000|2022-03-29 08:14:00|432.65|430.25|432.76|430.36|432.88|430.48|432.65|430.25|0
1648541650000|2022-03-29 08:14:10|432.88|430.48|432.76|430.36|432.88|430.48|432.76|430.36|0
1648541660000|2022-03-29 08:14:20|432.65|430.25|432.76|430.36|432.88|430.48|432.65|430.25|0
1648541670000|2022-03-29 08:14:30|432.42|430.02|432.76|430.36|432.76|430.36|432.42|430.02|0
1648541680000|2022-03-29 08:14:40|432.53|430.13|432.65|430.25|432.65|430.25|432.53|430.13|0
1648541690000|2022-03-29 08:14:50|432.53|430.13|432.3|429.9|432.53|430.13|432.3|429.9|0
1648541700000|2022-03-29 08:15:00|432.99|430.59|432.99|430.59|432.99|430.59|432.99|430.59|0
1648541710000|2022-03-29 08:15:10|432.76|430.36|432.88|430.48|432.88|430.48|432.76|430.36|0
1648541720000|2022-03-29 08:15:20|432.76|430.36|432.53|430.13|432.88|430.48|432.53|430.13|0
1648541730000|2022-03-29 08:15:30|432.3|429.9|431.85|429.45|432.3|429.9|431.85|429.45|0
1648541740000|2022-03-29 08:15:40|432.3|429.9|432.3|429.9|432.3|429.9|432.3|429.9|0
1648541750000|2022-03-29 08:15:50|432.08|429.68|431.85|429.45|432.08|429.68|431.85|429.45|0
1648541760000|2022-03-29 08:16:00|431.74|429.34|430.7|428.3|431.74|429.34|430.7|428.3|0
1648541770000|2022-03-29 08:16:10|430.93|428.53|430.02|427.62|430.93|428.53|430.02|427.62|0
1648541780000|2022-03-29 08:16:20|430.24|427.84|430.13|427.73|430.24|427.84|430.13|427.73|0
1648541790000|2022-03-29 08:16:30|430.02|427.62|430.02|427.62|430.13|427.73|430.02|427.62|0
1648541800000|2022-03-29 08:16:40|429.79|427.39|430.02|427.62|430.02|427.62|429.79|427.39|0
1648541810000|2022-03-29 08:16:50|429.79|427.39|430.02|427.62|430.02|427.62|429.79|427.39|0
1648541820000|2022-03-29 08:17:00|429.91|427.51|430.02|427.62|430.02|427.62|429.91|427.51|0
1648541830000|2022-03-29 08:17:10|430.24|427.84|430.24|427.84|430.7|428.3|430.24|427.84|0
1648541850000|2022-03-29 08:17:30|430.36|427.96|430.7|428.3|430.7|428.3|430.24|427.84|0
1648541860000|2022-03-29 08:17:40|430.93|428.53|431.16|428.76|431.16|428.76|430.93|428.53|0
1648541870000|2022-03-29 08:17:50|431.39|428.99|431.28|428.88|431.39|428.99|431.28|428.88|0
1648541880000|2022-03-29 08:18:00|431.16|428.76|431.16|428.76|431.16|428.76|431.16|428.76|0
1648541900000|2022-03-29 08:18:20|431.39|428.99|431.62|429.22|431.62|429.22|431.39|428.99|0
1648541910000|2022-03-29 08:18:30|431.85|429.45|431.85|429.45|432.07|429.67|431.85|429.45|0
1648541920000|2022-03-29 08:18:40|432.07|429.67|431.85|429.45|432.07|429.67|431.85|429.45|0
1648541930000|2022-03-29 08:18:50|431.16|428.76|431.39|428.99|431.39|428.99|431.16|428.76|0
1648541940000|2022-03-29 08:19:00|431.62|429.22|430.93|428.53|431.62|429.22|430.93|428.53|0
1648541950000|2022-03-29 08:19:10|431.05|428.65|431.16|428.76|431.16|428.76|431.05|428.65|0
1648541960000|2022-03-29 08:19:20|430.93|428.53|431.16|428.76|431.16|428.76|430.93|428.53|0
1648541970000|2022-03-29 08:19:30|431.28|428.88|430.93|428.53|431.28|428.88|430.93|428.53|0
1648541980000|2022-03-29 08:19:40|431.05|428.65|431.39|428.99|431.39|428.99|430.93|428.53|0
1648541990000|2022-03-29 08:19:50|431.16|428.76|431.16|428.76|431.16|428.76|431.16|428.76|0
1648542000000|2022-03-29 08:20:00|430.93|428.53|430.93|428.53|430.93|428.53|430.93|428.53|0
1648542010000|2022-03-29 08:20:10|431.05|428.65|431.05|428.65|431.16|428.76|431.05|428.65|0
1648542020000|2022-03-29 08:20:20|430.93|428.53|430.7|428.3|430.93|428.53|430.7|428.3|0
1648542030000|2022-03-29 08:20:30|431.05|428.65|430.93|428.53|431.16|428.76|430.93|428.53|0
1648542040000|2022-03-29 08:20:40|430.7|428.3|430.47|428.07|430.7|428.3|430.47|428.07|0
1648542050000|2022-03-29 08:20:50|430.36|427.96|430.47|428.07|430.47|428.07|430.36|427.96|0
1648542060000|2022-03-29 08:21:00|430.24|427.84|430.47|428.07|430.7|428.3|430.24|427.84|0
1648542070000|2022-03-29 08:21:10|430.24|427.84|430.59|428.19|430.59|428.19|430.24|427.84|0
1648542080000|2022-03-29 08:21:20|430.47|428.07|430.47|428.07|430.7|428.3|430.47|428.07|0
1648542090000|2022-03-29 08:21:30|430.7|428.3|430.7|428.3|430.7|428.3|430.47|428.07|0
1648542110000|2022-03-29 08:21:50|430.47|428.07|430.24|427.84|430.47|428.07|430.24|427.84|0
1648542120000|2022-03-29 08:22:00|430.47|428.07|430.93|428.53|430.93|428.53|430.47|428.07|0
1648542130000|2022-03-29 08:22:10|431.16|428.76|430.93|428.53|431.16|428.76|430.93|428.53|0
1648542140000|2022-03-29 08:22:20|430.82|428.42|430.47|428.07|430.82|428.42|430.47|428.07|0
1648542150000|2022-03-29 08:22:30|430.36|427.96|430.36|427.96|430.36|427.96|430.36|427.96|0
1648542160000|2022-03-29 08:22:40|430.01|427.61|430.47|428.07|430.47|428.07|430.01|427.61|0
1648542170000|2022-03-29 08:22:50|430.7|428.3|430.93|428.53|430.93|428.53|430.7|428.3|0
1648542180000|2022-03-29 08:23:00|430.7|428.3|430.82|428.42|430.93|428.53|430.7|428.3|0
1648542190000|2022-03-29 08:23:10|431.39|428.99|431.62|429.22|431.62|429.22|431.39|428.99|0
1648542200000|2022-03-29 08:23:20|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1648542220000|2022-03-29 08:23:40|431.73|429.33|431.73|429.33|431.84|429.44|431.62|429.22|0
1648542230000|2022-03-29 08:23:50|431.62|429.22|431.39|428.99|431.62|429.22|431.39|428.99|0
1648542240000|2022-03-29 08:24:00|431.62|429.22|431.84|429.44|431.84|429.44|431.62|429.22|0
1648542250000|2022-03-29 08:24:10|431.96|429.56|431.62|429.22|431.96|429.56|431.62|429.22|0
1648542260000|2022-03-29 08:24:20|432.07|429.67|432.07|429.67|432.53|430.13|432.07|429.67|0
1648542290000|2022-03-29 08:24:50|431.96|429.56|431.62|429.22|431.96|429.56|431.62|429.22|0
1648542300000|2022-03-29 08:25:00|431.51|429.11|431.05|428.65|431.51|429.11|431.05|428.65|0
1648542310000|2022-03-29 08:25:10|431.16|428.76|431.16|428.76|431.16|428.76|431.16|428.76|0
1648542320000|2022-03-29 08:25:20|431.05|428.65|430.93|428.53|431.05|428.65|430.93|428.53|0
1648542330000|2022-03-29 08:25:30|431.39|428.99|432.07|429.67|432.07|429.67|431.39|428.99|0
1648542340000|2022-03-29 08:25:40|431.84|429.44|431.62|429.22|431.84|429.44|431.62|429.22|0
1648542350000|2022-03-29 08:25:50|431.73|429.33|431.39|428.99|431.73|429.33|431.39|428.99|0
1648542360000|2022-03-29 08:26:00|431.73|429.33|431.62|429.22|431.73|429.33|431.62|429.22|0
1648542370000|2022-03-29 08:26:10|431.73|429.33|431.84|429.44|431.96|429.56|431.73|429.33|0
1648542380000|2022-03-29 08:26:20|431.73|429.33|431.84|429.44|431.84|429.44|431.62|429.22|0
1648542390000|2022-03-29 08:26:30|431.62|429.22|431.62|429.22|431.62|429.22|431.62|429.22|0
1648542400000|2022-03-29 08:26:40|431.73|429.33|431.84|429.44|432.07|429.67|431.73|429.33|0
1648542410000|2022-03-29 08:26:50|431.96|429.56|431.84|429.44|431.96|429.56|431.84|429.44|0
1648542420000|2022-03-29 08:27:00|431.96|429.56|431.84|429.44|432.07|429.67|431.84|429.44|0
1648542430000|2022-03-29 08:27:10|431.96|429.56|432.19|429.79|432.19|429.79|431.84|429.44|0
1648542440000|2022-03-29 08:27:20|432.3|429.9|432.19|429.79|432.3|429.9|432.19|429.79|0
1648542450000|2022-03-29 08:27:30|432.3|429.9|432.19|429.79|432.3|429.9|432.19|429.79|0
1648542460000|2022-03-29 08:27:40|432.07|429.67|432.07|429.67|432.07|429.67|432.07|429.67|0
1648542470000|2022-03-29 08:27:50|431.96|429.56|431.73|429.33|431.96|429.56|431.73|429.33|0
1648542480000|2022-03-29 08:28:00|431.84|429.44|431.84|429.44|431.96|429.56|431.84|429.44|0
1648542490000|2022-03-29 08:28:10|431.96|429.56|432.19|429.79|432.19|429.79|431.96|429.56|0
1648542500000|2022-03-29 08:28:20|432.3|429.9|432.19|429.79|432.3|429.9|432.19|429.79|0
1648542510000|2022-03-29 08:28:30|432.07|429.67|432.3|429.9|432.3|429.9|432.07|429.67|0
1648542520000|2022-03-29 08:28:40|432.42|430.02|432.42|430.02|432.42|430.02|432.3|429.9|0
1648542530000|2022-03-29 08:28:50|432.53|430.13|432.3|429.9|432.53|430.13|432.19|429.79|0
1648542540000|2022-03-29 08:29:00|432.07|429.67|432.19|429.79|432.19|429.79|432.07|429.67|0
1648542550000|2022-03-29 08:29:10|431.96|429.56|431.61|429.21|431.96|429.56|431.61|429.21|0
1648542560000|2022-03-29 08:29:20|431.73|429.33|431.73|429.33|431.73|429.33|431.61|429.21|0
1648542570000|2022-03-29 08:29:30|431.61|429.21|431.84|429.44|431.84|429.44|431.61|429.21|0
1648542600000|2022-03-29 08:30:00|431.73|429.33|431.84|429.44|431.84|429.44|431.73|429.33|0
1648542610000|2022-03-29 08:30:10|432.3|429.9|432.53|430.13|432.53|430.13|432.3|429.9|0
1648542620000|2022-03-29 08:30:20|432.3|429.9|432.3|429.9|432.3|429.9|432.3|429.9|0
1648542630000|2022-03-29 08:30:30|432.07|429.67|432.3|429.9|432.3|429.9|431.96|429.56|0
1648542640000|2022-03-29 08:30:40|432.19|429.79|431.96|429.56|432.19|429.79|431.96|429.56|0
1648542650000|2022-03-29 08:30:50|432.07|429.67|432.19|429.79|432.19|429.79|432.07|429.67|0
1648542660000|2022-03-29 08:31:00|432.3|429.9|432.3|429.9|432.3|429.9|432.19|429.79|0
1648542670000|2022-03-29 08:31:10|432.42|430.02|432.53|430.13|432.53|430.13|432.42|430.02|0
1648542680000|2022-03-29 08:31:20|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1648542690000|2022-03-29 08:31:30|432.3|429.9|432.3|429.9|432.76|430.36|432.3|429.9|0
1648542700000|2022-03-29 08:31:40|432.53|430.13|432.3|429.9|432.53|430.13|432.3|429.9|0
1648542710000|2022-03-29 08:31:50|432.53|430.13|432.3|429.9|432.53|430.13|432.3|429.9|0
1648542720000|2022-03-29 08:32:00|432.19|429.79|432.53|430.13|432.53|430.13|432.19|429.79|0
1648542740000|2022-03-29 08:32:20|432.42|430.02|432.53|430.13|432.53|430.13|432.3|429.9|0
1648542750000|2022-03-29 08:32:30|432.42|430.02|432.42|430.02|432.53|430.13|432.42|430.02|0
1648542760000|2022-03-29 08:32:40|432.53|430.13|432.53|430.13|432.76|430.36|432.53|430.13|0
1648542770000|2022-03-29 08:32:50|432.3|429.9|432.53|430.13|432.53|430.13|432.3|429.9|0
1648542780000|2022-03-29 08:33:00|432.42|430.02|432.53|430.13|432.53|430.13|432.42|430.02|0
1648542790000|2022-03-29 08:33:10|432.76|430.36|432.65|430.25|432.76|430.36|432.65|430.25|0
1648542800000|2022-03-29 08:33:20|432.53|430.13|432.76|430.36|432.88|430.48|432.53|430.13|0
1648542810000|2022-03-29 08:33:30|433.11|430.71|432.99|430.59|433.11|430.71|432.99|430.59|0
1648542820000|2022-03-29 08:33:40|432.88|430.48|432.88|430.48|432.99|430.59|432.88|430.48|0
1648542830000|2022-03-29 08:33:50|432.99|430.59|432.99|430.59|432.99|430.59|432.99|430.59|0
1648542840000|2022-03-29 08:34:00|432.88|430.48|433.11|430.71|433.11|430.71|432.88|430.48|0
1648542850000|2022-03-29 08:34:10|432.99|430.59|432.99|430.59|433.22|430.82|432.99|430.59|0
1648542860000|2022-03-29 08:34:20|433.11|430.71|432.99|430.59|433.11|430.71|432.99|430.59|0
1648542880000|2022-03-29 08:34:40|432.76|430.36|432.76|430.36|432.76|430.36|432.76|430.36|0
1648542900000|2022-03-29 08:35:00|432.53|430.13|432.42|430.02|432.53|430.13|432.3|429.9|0
1648542910000|2022-03-29 08:35:10|432.53|430.13|432.99|430.59|432.99|430.59|432.53|430.13|0
1648542920000|2022-03-29 08:35:20|433.22|430.82|433.22|430.82|433.22|430.82|433.22|430.82|0
1648542930000|2022-03-29 08:35:30|433.34|430.94|433.22|430.82|433.45|431.05|433.22|430.82|0
1648542940000|2022-03-29 08:35:40|432.99|430.59|433.22|430.82|433.22|430.82|432.99|430.59|0
1648542960000|2022-03-29 08:36:00|432.99|430.59|432.99|430.59|432.99|430.59|432.99|430.59|0
1648542970000|2022-03-29 08:36:10|432.88|430.48|432.76|430.36|432.99|430.59|432.76|430.36|0
1648542990000|2022-03-29 08:36:30|432.53|430.13|432.3|429.9|432.53|430.13|432.3|429.9|0
1648543000000|2022-03-29 08:36:40|432.07|429.67|432.07|429.67|432.07|429.67|432.07|429.67|0
1648543010000|2022-03-29 08:36:50|431.84|429.44|432.07|429.67|432.07|429.67|431.84|429.44|0
1648543020000|2022-03-29 08:37:00|431.84|429.44|430.93|428.53|431.84|429.44|430.93|428.53|0
1648543030000|2022-03-29 08:37:10|431.16|428.76|431.38|428.98|431.38|428.98|431.16|428.76|0
1648543040000|2022-03-29 08:37:20|431.16|428.76|431.16|428.76|431.16|428.76|431.16|428.76|0
1648543050000|2022-03-29 08:37:30|431.27|428.87|431.16|428.76|431.27|428.87|431.16|428.76|0
1648543060000|2022-03-29 08:37:40|431.38|428.98|432.07|429.67|432.07|429.67|431.38|428.98|0
1648543070000|2022-03-29 08:37:50|431.84|429.44|432.07|429.67|432.07|429.67|431.84|429.44|0
1648543080000|2022-03-29 08:38:00|432.3|429.9|432.07|429.67|432.3|429.9|432.07|429.67|0
1648543090000|2022-03-29 08:38:10|431.61|429.21|431.61|429.21|431.61|429.21|431.5|429.1|0
1648543100000|2022-03-29 08:38:20|431.84|429.44|432.53|430.13|432.53|430.13|431.84|429.44|0
1648543110000|2022-03-29 08:38:30|432.76|430.36|432.53|430.13|432.76|430.36|432.53|430.13|0
1648543120000|2022-03-29 08:38:40|432.42|430.02|432.3|429.9|432.53|430.13|432.3|429.9|0
1648543140000|2022-03-29 08:39:00|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1648543150000|2022-03-29 08:39:10|432.3|429.9|432.19|429.79|432.3|429.9|432.19|429.79|0
1648543160000|2022-03-29 08:39:20|432.3|429.9|432.19|429.79|432.3|429.9|432.19|429.79|0
1648543170000|2022-03-29 08:39:30|432.42|430.02|432.19|429.79|432.42|430.02|432.19|429.79|0
1648543180000|2022-03-29 08:39:40|432.3|429.9|432.19|429.79|432.3|429.9|432.19|429.79|0
1648543190000|2022-03-29 08:39:50|431.84|429.44|431.73|429.33|431.84|429.44|431.73|429.33|0
1648543200000|2022-03-29 08:40:00|431.61|429.21|431.15|428.75|431.61|429.21|430.93|428.53|0
1648543210000|2022-03-29 08:40:10|430.93|428.53|430.47|428.07|430.93|428.53|430.47|428.07|0
1648543220000|2022-03-29 08:40:20|430.7|428.3|431.61|429.21|431.61|429.21|430.7|428.3|0
1648543230000|2022-03-29 08:40:30|431.38|428.98|431.38|428.98|431.61|429.21|431.38|428.98|0
1648543240000|2022-03-29 08:40:40|430.93|428.53|430.93|428.53|430.93|428.53|430.93|428.53|0
1648543250000|2022-03-29 08:40:50|430.82|428.42|430.7|428.3|430.93|428.53|430.7|428.3|0
1648543260000|2022-03-29 08:41:00|430.47|428.07|430.47|428.07|430.47|428.07|430.24|427.84|0
1648543270000|2022-03-29 08:41:10|430.36|427.96|430.24|427.84|430.36|427.96|430.24|427.84|0
1648543280000|2022-03-29 08:41:20|430.47|428.07|430.01|427.61|430.47|428.07|430.01|427.61|0
1648543290000|2022-03-29 08:41:30|430.13|427.73|430.01|427.61|430.13|427.73|429.9|427.5|0
1648543300000|2022-03-29 08:41:40|430.47|428.07|430.24|427.84|430.47|428.07|430.24|427.84|0
1648543310000|2022-03-29 08:41:50|430.01|427.61|430.01|427.61|430.01|427.61|430.01|427.61|0
1648543320000|2022-03-29 08:42:00|430.13|427.73|429.78|427.38|430.13|427.73|429.78|427.38|0
1648543330000|2022-03-29 08:42:10|429.67|427.27|429.55|427.15|429.67|427.27|429.55|427.15|0
1648543340000|2022-03-29 08:42:20|429.78|427.38|429.55|427.15|429.78|427.38|429.55|427.15|0
1648543350000|2022-03-29 08:42:30|429.67|427.27|429.78|427.38|429.78|427.38|429.67|427.27|0
1648543370000|2022-03-29 08:42:50|430.13|427.73|429.78|427.38|430.24|427.84|429.78|427.38|0
1648543380000|2022-03-29 08:43:00|429.55|427.15|429.55|427.15|429.55|427.15|429.55|427.15|0
1648543390000|2022-03-29 08:43:10|429.67|427.27|429.55|427.15|429.67|427.27|429.55|427.15|0
1648543410000|2022-03-29 08:43:30|429.78|427.38|429.78|427.38|429.78|427.38|429.78|427.38|0
1648543420000|2022-03-29 08:43:40|429.9|427.5|430.24|427.84|430.24|427.84|429.9|427.5|0
1648543430000|2022-03-29 08:43:50|430.01|427.61|429.55|427.15|430.01|427.61|429.55|427.15|0
1648543440000|2022-03-29 08:44:00|429.33|426.93|429.1|426.7|429.33|426.93|429.1|426.7|0
1648543450000|2022-03-29 08:44:10|429.32|426.92|429.55|427.15|429.55|427.15|429.32|426.92|0
1648543460000|2022-03-29 08:44:20|429.32|426.92|429.55|427.15|429.55|427.15|429.32|426.92|0
1648543470000|2022-03-29 08:44:30|429.32|426.92|429.32|426.92|429.32|426.92|429.32|426.92|0
1648543480000|2022-03-29 08:44:40|429.55|427.15|429.32|426.92|429.55|427.15|429.32|426.92|0
1648543490000|2022-03-29 08:44:50|429.44|427.04|429.32|426.92|429.44|427.04|429.32|426.92|0
1648543500000|2022-03-29 08:45:00|429.44|427.04|429.1|426.7|429.44|427.04|429.1|426.7|0
1648543510000|2022-03-29 08:45:10|428.87|426.47|428.87|426.47|428.87|426.47|428.64|426.24|0
1648543520000|2022-03-29 08:45:20|429.1|426.7|429.32|426.92|429.32|426.92|429.1|426.7|0
1648543530000|2022-03-29 08:45:30|429.1|426.7|429.1|426.7|429.1|426.7|429.1|426.7|0
1648543540000|2022-03-29 08:45:40|429.22|426.82|429.55|427.15|429.55|427.15|429.22|426.82|0
1648543550000|2022-03-29 08:45:50|429.44|427.04|429.32|426.92|429.44|427.04|429.32|426.92|0
1648543560000|2022-03-29 08:46:00|429.1|426.7|429.32|426.92|429.32|426.92|429.1|426.7|0
1648543570000|2022-03-29 08:46:10|429.55|427.15|429.55|427.15|429.55|427.15|429.55|427.15|0
1648543580000|2022-03-29 08:46:20|429.67|427.27|429.78|427.38|429.78|427.38|429.67|427.27|0
1648543590000|2022-03-29 08:46:30|429.55|427.15|429.78|427.38|429.9|427.5|429.55|427.15|0
1648543600000|2022-03-29 08:46:40|429.55|427.15|429.55|427.15|429.55|427.15|429.55|427.15|0
1648543610000|2022-03-29 08:46:50|429.32|426.92|429.32|426.92|429.32|426.92|429.32|426.92|0
1648543620000|2022-03-29 08:47:00|429.1|426.7|429.32|426.92|429.32|426.92|429.1|426.7|0
1648543630000|2022-03-29 08:47:10|429.44|427.04|429.32|426.92|429.55|427.15|429.32|426.92|0
1648543670000|2022-03-29 08:47:50|429.21|426.81|429.21|426.81|429.21|426.81|429.21|426.81|0
1648543680000|2022-03-29 08:48:00|429.32|426.92|428.87|426.47|429.32|426.92|428.87|426.47|0
1648543690000|2022-03-29 08:48:10|429.1|426.7|429.1|426.7|429.21|426.81|429.1|426.7|0
1648543700000|2022-03-29 08:48:20|428.99|426.59|428.87|426.47|428.99|426.59|428.87|426.47|0
1648543710000|2022-03-29 08:48:30|428.99|426.59|429.1|426.7|429.1|426.7|428.87|426.47|0
1648543730000|2022-03-29 08:48:50|429.32|426.92|429.32|426.92|429.32|426.92|429.32|426.92|0
1648543740000|2022-03-29 08:49:00|429.55|427.15|429.32|426.92|429.55|427.15|429.32|426.92|0
1648543750000|2022-03-29 08:49:10|429.55|427.15|429.44|427.04|429.55|427.15|429.44|427.04|0
1648543760000|2022-03-29 08:49:20|429.32|426.92|429.32|426.92|429.32|426.92|429.32|426.92|0
1648543770000|2022-03-29 08:49:30|429.1|426.7|429.21|426.81|429.21|426.81|429.1|426.7|0
1648543780000|2022-03-29 08:49:40|429.32|426.92|429.32|426.92|429.32|426.92|429.32|426.92|0
1648543790000|2022-03-29 08:49:50|429.55|427.15|429.55|427.15|429.55|427.15|429.44|427.04|0
1648543800000|2022-03-29 08:50:00|429.44|427.04|429.1|426.7|429.44|427.04|429.1|426.7|0
1648543810000|2022-03-29 08:50:10|429.21|426.81|429.1|426.7|429.21|426.81|429.1|426.7|0
1648543820000|2022-03-29 08:50:20|429.21|426.81|429.32|426.92|429.32|426.92|429.21|426.81|0
1648543830000|2022-03-29 08:50:30|429.44|427.04|429.55|427.15|429.55|427.15|429.44|427.04|0
1648543860000|2022-03-29 08:51:00|429.32|426.92|429.44|427.04|429.44|427.04|429.32|426.92|0
1648543870000|2022-03-29 08:51:10|429.55|427.15|429.55|427.15|429.55|427.15|429.55|427.15|0
1648543880000|2022-03-29 08:51:20|429.44|427.04|429.55|427.15|429.55|427.15|429.44|427.04|0
1648543890000|2022-03-29 08:51:30|429.78|427.38|429.55|427.15|429.78|427.38|429.55|427.15|0
1648543900000|2022-03-29 08:51:40|429.44|427.04|429.44|427.04|429.44|427.04|429.44|427.04|0
1648543910000|2022-03-29 08:51:50|429.55|427.15|429.55|427.15|429.55|427.15|429.55|427.15|0
1648543920000|2022-03-29 08:52:00|429.78|427.38|430.01|427.61|430.01|427.61|429.78|427.38|0
1648543930000|2022-03-29 08:52:10|429.9|427.5|429.78|427.38|430.01|427.61|429.78|427.38|0
1648543950000|2022-03-29 08:52:30|429.55|427.15|428.87|426.47|429.55|427.15|428.87|426.47|0
1648543970000|2022-03-29 08:52:50|429.09|426.69|429.09|426.69|429.09|426.69|429.09|426.69|0
1648543980000|2022-03-29 08:53:00|429.32|426.92|429.09|426.69|429.32|426.92|429.09|426.69|0
1648543990000|2022-03-29 08:53:10|429.32|426.92|429.32|426.92|429.32|426.92|429.32|426.92|0
1648544000000|2022-03-29 08:53:20|429.55|427.15|429.78|427.38|429.78|427.38|429.55|427.15|0
1648544060000|2022-03-29 08:54:20|429.55|427.15|429.67|427.27|429.78|427.38|429.55|427.15|0
1648544070000|2022-03-29 08:54:30|429.78|427.38|430.01|427.61|430.01|427.61|429.78|427.38|0
1648544080000|2022-03-29 08:54:40|429.78|427.38|429.9|427.5|429.9|427.5|429.78|427.38|0
1648544090000|2022-03-29 08:54:50|430.01|427.61|429.9|427.5|430.01|427.61|429.9|427.5|0
1648544100000|2022-03-29 08:55:00|430.01|427.61|429.9|427.5|430.01|427.61|429.78|427.38|0
1648544110000|2022-03-29 08:55:10|429.78|427.38|429.32|426.92|429.78|427.38|429.32|426.92|0
1648544120000|2022-03-29 08:55:20|429.21|426.81|429.32|426.92|429.32|426.92|429.09|426.69|0
1648544130000|2022-03-29 08:55:30|429.55|427.15|429.55|427.15|429.55|427.15|429.55|427.15|0
1648544140000|2022-03-29 08:55:40|429.32|426.92|429.32|426.92|429.32|426.92|429.32|426.92|0
1648544150000|2022-03-29 08:55:50|429.44|427.04|429.78|427.38|429.78|427.38|429.44|427.04|0
1648544160000|2022-03-29 08:56:00|429.55|427.15|429.44|427.04|429.55|427.15|429.44|427.04|0
1648544170000|2022-03-29 08:56:10|429.32|426.92|429.44|427.04|429.44|427.04|429.32|426.92|0
1648544180000|2022-03-29 08:56:20|429.78|427.38|429.78|427.38|429.78|427.38|429.78|427.38|0
1648544190000|2022-03-29 08:56:30|429.9|427.5|429.9|427.5|429.9|427.5|429.9|427.5|0
1648544200000|2022-03-29 08:56:40|430.01|427.61|429.78|427.38|430.01|427.61|429.78|427.38|0
1648544210000|2022-03-29 08:56:50|430.01|427.61|429.9|427.5|430.01|427.61|429.9|427.5|0
1648544220000|2022-03-29 08:57:00|430.01|427.61|430.01|427.61|430.01|427.61|430.01|427.61|0
1648544230000|2022-03-29 08:57:10|430.36|427.96|430.36|427.96|430.36|427.96|430.36|427.96|0
1648544240000|2022-03-29 08:57:20|430.24|427.84|430.24|427.84|430.24|427.84|430.24|427.84|0
1648544250000|2022-03-29 08:57:30|430.36|427.96|430.36|427.96|430.36|427.96|430.36|427.96|0
1648544260000|2022-03-29 08:57:40|430.47|428.07|430.47|428.07|430.47|428.07|430.47|428.07|0
1648544270000|2022-03-29 08:57:50|430.24|427.84|430.36|427.96|430.36|427.96|430.24|427.84|0
1648544280000|2022-03-29 08:58:00|430.58|428.18|430.69|428.29|430.69|428.29|430.58|428.18|0
1648544290000|2022-03-29 08:58:10|430.47|428.07|430.92|428.52|431.15|428.75|430.47|428.07|0
1648544300000|2022-03-29 08:58:20|430.81|428.41|430.69|428.29|430.92|428.52|430.69|428.29|0
1648544310000|2022-03-29 08:58:30|430.47|428.07|430.47|428.07|430.69|428.29|430.47|428.07|0
1648544320000|2022-03-29 08:58:40|430.58|428.18|430.47|428.07|430.58|428.18|430.47|428.07|0
1648544340000|2022-03-29 08:59:00|430.69|428.29|430.81|428.41|430.92|428.52|430.69|428.29|0
1648544350000|2022-03-29 08:59:10|430.69|428.29|430.69|428.29|430.69|428.29|430.58|428.18|0
1648544360000|2022-03-29 08:59:20|430.92|428.52|430.92|428.52|430.92|428.52|430.92|428.52|0
1648544390000|2022-03-29 08:59:50|430.69|428.29|430.46|428.06|430.69|428.29|430.46|428.06|0
1648544400000|2022-03-29 09:00:00|430.24|427.84|430.24|427.84|430.24|427.84|430.24|427.84|0
1648544420000|2022-03-29 09:00:20|430.13|427.73|430.01|427.61|430.24|427.84|430.01|427.61|0
1648544430000|2022-03-29 09:00:30|430.24|427.84|430.46|428.06|430.46|428.06|430.24|427.84|0
1648544440000|2022-03-29 09:00:40|430.69|428.29|430.69|428.29|430.69|428.29|430.69|428.29|0
1648544450000|2022-03-29 09:00:50|431.15|428.75|431.15|428.75|431.15|428.75|431.15|428.75|0
1648544460000|2022-03-29 09:01:00|431.04|428.64|430.69|428.29|431.15|428.75|430.69|428.29|0
1648544470000|2022-03-29 09:01:10|430.81|428.41|430.46|428.06|430.81|428.41|430.46|428.06|0
1648544480000|2022-03-29 09:01:20|430.69|428.29|430.46|428.06|430.69|428.29|430.46|428.06|0
1648544490000|2022-03-29 09:01:30|430.35|427.95|430.46|428.06|430.46|428.06|430.24|427.84|0
1648544500000|2022-03-29 09:01:40|430.24|427.84|430.24|427.84|430.24|427.84|430.24|427.84|0
1648544510000|2022-03-29 09:01:50|430.46|428.06|430.24|427.84|430.46|428.06|430.24|427.84|0
1648544520000|2022-03-29 09:02:00|430.01|427.61|430.24|427.84|430.24|427.84|430.01|427.61|0
1648544530000|2022-03-29 09:02:10|430.13|427.73|430.01|427.61|430.13|427.73|430.01|427.61|0
1648544540000|2022-03-29 09:02:20|429.78|427.38|429.67|427.27|429.78|427.38|429.67|427.27|0
1648544550000|2022-03-29 09:02:30|429.55|427.15|429.78|427.38|429.78|427.38|429.55|427.15|0
1648544560000|2022-03-29 09:02:40|429.55|427.15|429.55|427.15|429.55|427.15|429.55|427.15|0
1648544580000|2022-03-29 09:03:00|429.78|427.38|429.67|427.27|429.78|427.38|429.67|427.27|0
1648544590000|2022-03-29 09:03:10|429.55|427.15|429.44|427.04|429.55|427.15|429.44|427.04|0
1648544600000|2022-03-29 09:03:20|429.55|427.15|429.55|427.15|429.67|427.27|429.55|427.15|0
1648544610000|2022-03-29 09:03:30|429.78|427.38|429.78|427.38|429.78|427.38|429.78|427.38|0
1648544620000|2022-03-29 09:03:40|429.67|427.27|429.78|427.38|429.78|427.38|429.67|427.27|0
1648544650000|2022-03-29 09:04:10|430.01|427.61|429.55|427.15|430.01|427.61|429.55|427.15|0
1648544660000|2022-03-29 09:04:20|429.78|427.38|429.55|427.15|429.78|427.38|429.44|427.04|0
1648544670000|2022-03-29 09:04:30|429.44|427.04|429.21|426.81|429.44|427.04|429.21|426.81|0
1648544680000|2022-03-29 09:04:40|429.32|426.92|429.55|427.15|429.55|427.15|429.32|426.92|0
1648544710000|2022-03-29 09:05:10|429.78|427.38|429.55|427.15|429.78|427.38|429.55|427.15|0
1648544730000|2022-03-29 09:05:30|429.67|427.27|429.78|427.38|429.78|427.38|429.67|427.27|0
1648544740000|2022-03-29 09:05:40|430.01|427.61|430.24|427.84|430.24|427.84|430.01|427.61|0
1648544750000|2022-03-29 09:05:50|430.46|428.06|430.24|427.84|430.46|428.06|430.24|427.84|0
1648544760000|2022-03-29 09:06:00|430.01|427.61|429.78|427.38|430.24|427.84|429.78|427.38|0
1648544770000|2022-03-29 09:06:10|430.01|427.61|430.13|427.73|430.13|427.73|430.01|427.61|0
1648544780000|2022-03-29 09:06:20|430.24|427.84|430.24|427.84|430.24|427.84|430.01|427.61|0
1648544790000|2022-03-29 09:06:30|430.23|427.83|430.13|427.73|430.23|427.83|430.13|427.73|0
1648544800000|2022-03-29 09:06:40|430.01|427.61|429.9|427.5|430.01|427.61|429.9|427.5|0
1648544810000|2022-03-29 09:06:50|430.01|427.61|430.01|427.61|430.01|427.61|429.9|427.5|0
1648544830000|2022-03-29 09:07:10|429.9|427.5|429.78|427.38|429.9|427.5|429.78|427.38|0
1648544850000|2022-03-29 09:07:30|429.9|427.5|430.01|427.61|430.01|427.61|429.78|427.38|0
1648544860000|2022-03-29 09:07:40|429.32|426.92|425.56|423.16|429.32|426.92|425.56|423.16|0
1648544870000|2022-03-29 09:07:50|423.39|420.99|421.57|419.17|423.85|421.45|421.57|419.17|0
1648544880000|2022-03-29 09:08:00|422.71|420.31|423.39|420.99|425.21|422.81|422.71|420.31|0
1648544890000|2022-03-29 09:08:10|423.16|420.76|423.39|420.99|423.85|421.45|423.16|420.76|0
1648544900000|2022-03-29 09:08:20|422.03|419.63|423.85|421.45|423.85|421.45|422.03|419.63|0
1648544910000|2022-03-29 09:08:30|424.3|421.9|424.07|421.67|424.53|422.13|424.07|421.67|0
1648544920000|2022-03-29 09:08:40|423.74|421.34|424.88|422.48|424.88|422.48|423.74|421.34|0
1648544930000|2022-03-29 09:08:50|425.21|422.81|425.21|422.81|425.21|422.81|424.98|422.58|0
1648544940000|2022-03-29 09:09:00|425.44|423.04|425.9|423.5|426.12|423.72|425.44|423.04|0
1648544950000|2022-03-29 09:09:10|426.58|424.18|427.72|425.32|427.72|425.32|426.58|424.18|0
1648544960000|2022-03-29 09:09:20|428.18|425.78|430.69|428.29|430.69|428.29|428.18|425.78|0
1648544970000|2022-03-29 09:09:30|430.92|428.52|428.63|426.23|430.92|428.52|428.63|426.23|0
1648544980000|2022-03-29 09:09:40|427.61|425.21|427.49|425.09|427.61|425.21|427.49|425.09|0
1648544990000|2022-03-29 09:09:50|427.26|424.86|426.81|424.41|427.26|424.86|426.81|424.41|0
1648545000000|2022-03-29 09:10:00|426.58|424.18|426.14|423.74|426.81|424.41|426.14|423.74|0
1648545010000|2022-03-29 09:10:10|426.48|424.08|426.71|424.31|426.94|424.54|426.36|423.96|0
1648545020000|2022-03-29 09:10:20|426.36|423.96|425.45|423.05|426.36|423.96|425.45|423.05|0
1648545030000|2022-03-29 09:10:30|425.22|422.82|424.3|421.9|425.34|422.94|424.3|421.9|0
1648545040000|2022-03-29 09:10:40|424.76|422.36|425.57|423.17|425.68|423.28|424.76|422.36|0
1648545050000|2022-03-29 09:10:50|425.45|423.05|424.3|421.9|425.45|423.05|424.3|421.9|0
1648545060000|2022-03-29 09:11:00|424.19|421.79|424.53|422.13|425.22|422.82|424.19|421.79|0
1648545070000|2022-03-29 09:11:10|424.3|421.9|424.3|421.9|424.3|421.9|424.19|421.79|0
1648545080000|2022-03-29 09:11:20|424.08|421.68|423.85|421.45|424.08|421.68|423.85|421.45|0
1648545090000|2022-03-29 09:11:30|424.08|421.68|423.85|421.45|424.65|422.25|423.85|421.45|0
1648545100000|2022-03-29 09:11:40|424.08|421.68|425.11|422.71|425.11|422.71|424.08|421.68|0
1648545110000|2022-03-29 09:11:50|425.68|423.28|425.68|423.28|425.91|423.51|425.68|423.28|0
1648545120000|2022-03-29 09:12:00|425.91|423.51|426.59|424.19|426.59|424.19|425.91|423.51|0
1648545130000|2022-03-29 09:12:10|426.25|423.85|425.91|423.51|426.25|423.85|425.91|423.51|0
1648545140000|2022-03-29 09:12:20|426.59|424.19|426.59|424.19|426.59|424.19|426.02|423.62|0
1648545150000|2022-03-29 09:12:30|426.36|423.96|426.13|423.73|426.36|423.96|426.13|423.73|0
1648545160000|2022-03-29 09:12:40|425.91|423.51|425.22|422.82|425.91|423.51|425.22|422.82|0
1648545170000|2022-03-29 09:12:50|424.99|422.59|424.99|422.59|424.99|422.59|424.53|422.13|0
1648545180000|2022-03-29 09:13:00|425.34|422.94|425.22|422.82|425.45|423.05|425.22|422.82|0
1648545190000|2022-03-29 09:13:10|425.34|422.94|425.68|423.28|425.68|423.28|425.34|422.94|0
1648545200000|2022-03-29 09:13:20|425.8|423.4|425.22|422.82|425.8|423.4|425.22|422.82|0
1648545210000|2022-03-29 09:13:30|425.45|423.05|424.3|421.9|425.45|423.05|424.3|421.9|0
1648545220000|2022-03-29 09:13:40|424.76|422.36|424.53|422.13|424.76|422.36|424.53|422.13|0
1648545230000|2022-03-29 09:13:50|424.65|422.25|424.53|422.13|424.65|422.25|424.53|422.13|0
1648545240000|2022-03-29 09:14:00|424.65|422.25|424.76|422.36|424.76|422.36|424.53|422.13|0
1648545250000|2022-03-29 09:14:10|424.65|422.25|424.65|422.25|424.65|422.25|424.65|422.25|0
1648545260000|2022-03-29 09:14:20|424.76|422.36|424.88|422.48|424.88|422.48|424.76|422.36|0
1648545270000|2022-03-29 09:14:30|424.99|422.59|424.07|421.67|424.99|422.59|424.07|421.67|0
1648545280000|2022-03-29 09:14:40|424.3|421.9|424.88|422.48|424.88|422.48|424.3|421.9|0
1648545290000|2022-03-29 09:14:50|424.76|422.36|424.53|422.13|424.76|422.36|424.53|422.13|0
1648545300000|2022-03-29 09:15:00|424.07|421.67|424.07|421.67|424.07|421.67|424.07|421.67|0
1648545310000|2022-03-29 09:15:10|423.85|421.45|423.62|421.22|423.85|421.45|423.51|421.11|0
1648545320000|2022-03-29 09:15:20|423.96|421.56|424.3|421.9|424.3|421.9|423.74|421.34|0
1648545330000|2022-03-29 09:15:30|424.88|422.48|424.99|422.59|424.99|422.59|424.88|422.48|0
1648545340000|2022-03-29 09:15:40|425.11|422.71|425.45|423.05|425.45|423.05|425.11|422.71|0
1648545350000|2022-03-29 09:15:50|425.22|422.82|426.25|423.85|426.25|423.85|425.22|422.82|0
1648545360000|2022-03-29 09:16:00|426.02|423.62|425.9|423.5|426.36|423.96|425.9|423.5|0
1648545370000|2022-03-29 09:16:10|425.8|423.4|424.99|422.59|425.8|423.4|424.99|422.59|0
1648545380000|2022-03-29 09:16:20|424.76|422.36|424.53|422.13|424.76|422.36|424.53|422.13|0
1648545390000|2022-03-29 09:16:30|424.65|422.25|424.53|422.13|424.65|422.25|424.53|422.13|0
1648545400000|2022-03-29 09:16:40|424.42|422.02|424.3|421.9|424.42|422.02|424.3|421.9|0
1648545410000|2022-03-29 09:16:50|425.11|422.71|425.22|422.82|425.34|422.94|425.11|422.71|0
1648545420000|2022-03-29 09:17:00|425.11|422.71|424.76|422.36|425.11|422.71|424.76|422.36|0
1648545430000|2022-03-29 09:17:10|424.53|422.13|424.65|422.25|424.65|422.25|424.53|422.13|0
1648545440000|2022-03-29 09:17:20|425.22|422.82|425.22|422.82|425.22|422.82|425.11|422.71|0
1648545450000|2022-03-29 09:17:30|424.99|422.59|424.99|422.59|424.99|422.59|424.76|422.36|0
1648545460000|2022-03-29 09:17:40|424.88|422.48|424.19|421.79|424.88|422.48|424.19|421.79|0
1648545470000|2022-03-29 09:17:50|424.07|421.67|424.3|421.9|424.3|421.9|424.07|421.67|0
1648545480000|2022-03-29 09:18:00|424.42|422.02|424.3|421.9|424.53|422.13|424.3|421.9|0
1648545490000|2022-03-29 09:18:10|424.42|422.02|424.42|422.02|424.53|422.13|424.42|422.02|0
1648545500000|2022-03-29 09:18:20|424.53|422.13|424.19|421.79|424.53|422.13|424.19|421.79|0
1648545510000|2022-03-29 09:18:30|424.07|421.67|423.74|421.34|424.07|421.67|423.62|421.22|0
1648545520000|2022-03-29 09:18:40|423.62|421.22|423.62|421.22|423.74|421.34|423.62|421.22|0
1648545530000|2022-03-29 09:18:50|424.07|421.67|423.74|421.34|424.19|421.79|423.74|421.34|0
1648545540000|2022-03-29 09:19:00|423.85|421.45|423.85|421.45|424.07|421.67|423.85|421.45|0
1648545550000|2022-03-29 09:19:10|423.74|421.34|423.74|421.34|423.74|421.34|423.74|421.34|0
1648545560000|2022-03-29 09:19:20|423.62|421.22|423.96|421.56|424.53|422.13|423.62|421.22|0
1648545570000|2022-03-29 09:19:30|424.19|421.79|423.85|421.45|424.3|421.9|423.85|421.45|0
1648545580000|2022-03-29 09:19:40|423.74|421.34|423.62|421.22|423.74|421.34|423.62|421.22|0
1648545590000|2022-03-29 09:19:50|423.85|421.45|423.51|421.11|423.85|421.45|423.51|421.11|0
1648545600000|2022-03-29 09:20:00|423.62|421.22|423.84|421.44|423.84|421.44|423.39|420.99|0
1648545610000|2022-03-29 09:20:10|423.62|421.22|423.74|421.34|423.74|421.34|423.51|421.11|0
1648545620000|2022-03-29 09:20:20|423.62|421.22|423.84|421.44|423.84|421.44|423.39|420.99|0
1648545630000|2022-03-29 09:20:30|424.07|421.67|424.53|422.13|424.76|422.36|424.07|421.67|0
1648545640000|2022-03-29 09:20:40|424.19|421.79|424.3|421.9|424.3|421.9|424.19|421.79|0
1648545650000|2022-03-29 09:20:50|424.19|421.79|424.19|421.79|424.19|421.79|424.19|421.79|0
1648545660000|2022-03-29 09:21:00|424.3|421.9|424.19|421.79|424.3|421.9|424.19|421.79|0
1648545670000|2022-03-29 09:21:10|424.07|421.67|424.07|421.67|424.19|421.79|423.84|421.44|0
1648545680000|2022-03-29 09:21:20|423.62|421.22|423.51|421.11|423.62|421.22|423.51|421.11|0
1648545690000|2022-03-29 09:21:30|423.84|421.44|424.53|422.13|424.53|422.13|423.84|421.44|0
1648545700000|2022-03-29 09:21:40|424.3|421.9|424.3|421.9|424.3|421.9|424.3|421.9|0
1648545710000|2022-03-29 09:21:50|424.53|422.13|424.3|421.9|424.53|422.13|424.3|421.9|0
1648545720000|2022-03-29 09:22:00|424.19|421.79|424.07|421.67|424.19|421.79|424.07|421.67|0
1648545730000|2022-03-29 09:22:10|423.84|421.44|423.62|421.22|423.84|421.44|423.62|421.22|0
1648545740000|2022-03-29 09:22:20|423.73|421.33|423.39|420.99|423.73|421.33|423.39|420.99|0
1648545750000|2022-03-29 09:22:30|423.62|421.22|423.39|420.99|423.62|421.22|423.39|420.99|0
1648545760000|2022-03-29 09:22:40|423.62|421.22|423.62|421.22|423.62|421.22|423.51|421.11|0
1648545770000|2022-03-29 09:22:50|423.84|421.44|423.62|421.22|423.84|421.44|423.62|421.22|0
1648545780000|2022-03-29 09:23:00|423.39|420.99|423.39|420.99|423.62|421.22|423.39|420.99|0
1648545790000|2022-03-29 09:23:10|423.51|421.11|423.62|421.22|423.62|421.22|423.39|420.99|0
1648545800000|2022-03-29 09:23:20|423.84|421.44|423.62|421.22|423.84|421.44|423.62|421.22|0
1648545810000|2022-03-29 09:23:30|423.39|420.99|423.39|420.99|423.39|420.99|423.39|420.99|0
1648545820000|2022-03-29 09:23:40|423.51|421.11|423.39|420.99|423.51|421.11|423.39|420.99|0
1648545830000|2022-03-29 09:23:50|422.93|420.53|422.47|420.07|422.93|420.53|422.47|420.07|0
1648545840000|2022-03-29 09:24:00|421.33|418.93|422.02|419.62|422.02|419.62|421.33|418.93|0
1648545850000|2022-03-29 09:24:10|421.79|419.39|421.56|419.16|422.02|419.62|421.56|419.16|0
1648545860000|2022-03-29 09:24:20|421.79|419.39|421.33|418.93|421.79|419.39|421.33|418.93|0
1648545870000|2022-03-29 09:24:30|421.1|418.7|421.33|418.93|421.45|419.05|421.1|418.7|0
1648545880000|2022-03-29 09:24:40|421.45|419.05|421.56|419.16|421.56|419.16|421.45|419.05|0
1648545890000|2022-03-29 09:24:50|421.79|419.39|421.79|419.39|422.02|419.62|421.79|419.39|0
1648545900000|2022-03-29 09:25:00|421.56|419.16|421.56|419.16|421.68|419.28|421.56|419.16|0
1648545920000|2022-03-29 09:25:20|421.68|419.28|421.68|419.28|421.68|419.28|421.68|419.28|0
1648545930000|2022-03-29 09:25:30|421.91|419.51|421.56|419.16|421.91|419.51|421.56|419.16|0
1648545940000|2022-03-29 09:25:40|421.79|419.39|421.79|419.39|421.79|419.39|421.79|419.39|0
1648545950000|2022-03-29 09:25:50|421.91|419.51|421.79|419.39|421.91|419.51|421.79|419.39|0
1648545960000|2022-03-29 09:26:00|422.24|419.84|421.56|419.16|422.24|419.84|421.56|419.16|0
1648545970000|2022-03-29 09:26:10|421.33|418.93|421.56|419.16|421.56|419.16|421.33|418.93|0
1648545980000|2022-03-29 09:26:20|421.33|418.93|421.33|418.93|421.33|418.93|421.1|418.7|0
1648545990000|2022-03-29 09:26:30|422.02|419.62|421.91|419.51|422.02|419.62|421.79|419.39|0
1648546000000|2022-03-29 09:26:40|421.79|419.39|421.79|419.39|421.91|419.51|421.79|419.39|0
1648546010000|2022-03-29 09:26:50|421.56|419.16|421.56|419.16|421.56|419.16|421.33|418.93|0
1648546020000|2022-03-29 09:27:00|422.02|419.62|422.02|419.62|422.02|419.62|422.02|419.62|0
1648546030000|2022-03-29 09:27:10|421.56|419.16|421.33|418.93|421.56|419.16|421.33|418.93|0
1648546040000|2022-03-29 09:27:20|421.45|419.05|422.7|420.3|422.7|420.3|421.45|419.05|0
1648546050000|2022-03-29 09:27:30|422.93|420.53|423.16|420.76|423.28|420.88|422.93|420.53|0
1648546060000|2022-03-29 09:27:40|423.39|420.99|423.73|421.33|423.84|421.44|423.39|420.99|0
1648546070000|2022-03-29 09:27:50|423.39|420.99|423.61|421.21|423.61|421.21|423.39|420.99|0
1648546080000|2022-03-29 09:28:00|424.07|421.67|424.07|421.67|424.07|421.67|424.07|421.67|0
1648546100000|2022-03-29 09:28:20|424.3|421.9|424.07|421.67|424.3|421.9|424.07|421.67|0
1648546110000|2022-03-29 09:28:30|423.84|421.44|424.07|421.67|424.07|421.67|423.61|421.21|0
1648546120000|2022-03-29 09:28:40|424.3|421.9|424.3|421.9|424.53|422.13|424.07|421.67|0
1648546130000|2022-03-29 09:28:50|424.42|422.02|424.53|422.13|424.53|422.13|424.42|422.02|0
1648546140000|2022-03-29 09:29:00|424.76|422.36|425.22|422.82|425.22|422.82|424.76|422.36|0
1648546150000|2022-03-29 09:29:10|424.99|422.59|424.99|422.59|424.99|422.59|424.99|422.59|0
1648546160000|2022-03-29 09:29:20|425.56|423.16|425.44|423.04|425.56|423.16|425.44|423.04|0
1648546180000|2022-03-29 09:29:40|425.67|423.27|425.67|423.27|425.67|423.27|425.67|423.27|0
1648546190000|2022-03-29 09:29:50|425.9|423.5|425.9|423.5|425.9|423.5|425.9|423.5|0
1648546200000|2022-03-29 09:30:00|425.67|423.27|425.56|423.16|425.67|423.27|425.44|423.04|0
1648546210000|2022-03-29 09:30:10|425.44|423.04|424.76|422.36|425.44|423.04|424.76|422.36|0
1648546220000|2022-03-29 09:30:20|424.65|422.25|424.88|422.48|424.99|422.59|424.53|422.13|0
1648546230000|2022-03-29 09:30:30|425.67|423.27|425.67|423.27|425.67|423.27|425.67|423.27|0
1648546240000|2022-03-29 09:30:40|426.13|423.73|425.9|423.5|426.13|423.73|425.9|423.5|0
1648546250000|2022-03-29 09:30:50|426.13|423.73|426.13|423.73|426.13|423.73|425.9|423.5|0
1648546260000|2022-03-29 09:31:00|425.9|423.5|426.13|423.73|426.13|423.73|425.9|423.5|0
1648546270000|2022-03-29 09:31:10|425.9|423.5|425.44|423.04|425.9|423.5|425.44|423.04|0
1648546280000|2022-03-29 09:31:20|425.56|423.16|426.13|423.73|426.13|423.73|425.56|423.16|0
1648546290000|2022-03-29 09:31:30|426.02|423.62|426.36|423.96|426.36|423.96|425.9|423.5|0
1648546300000|2022-03-29 09:31:40|426.13|423.73|426.02|423.62|426.13|423.73|425.9|423.5|0
1648546310000|2022-03-29 09:31:50|426.13|423.73|425.9|423.5|426.13|423.73|425.9|423.5|0
1648546320000|2022-03-29 09:32:00|425.67|423.27|425.9|423.5|425.9|423.5|425.44|423.04|0
1648546330000|2022-03-29 09:32:10|426.13|423.73|426.36|423.96|426.36|423.96|425.9|423.5|0
1648546340000|2022-03-29 09:32:20|426.25|423.85|426.36|423.96|426.36|423.96|426.13|423.73|0
1648546350000|2022-03-29 09:32:30|425.9|423.5|425.9|423.5|426.02|423.62|425.9|423.5|0
1648546360000|2022-03-29 09:32:40|426.13|423.73|426.59|424.19|426.59|424.19|426.13|423.73|0
1648546370000|2022-03-29 09:32:50|426.36|423.96|426.36|423.96|426.36|423.96|426.36|423.96|0
1648546380000|2022-03-29 09:33:00|426.13|423.73|426.13|423.73|426.13|423.73|425.9|423.5|0
1648546390000|2022-03-29 09:33:10|425.9|423.5|426.13|423.73|426.13|423.73|425.9|423.5|0
1648546400000|2022-03-29 09:33:20|425.9|423.5|425.9|423.5|425.9|423.5|425.9|423.5|0
1648546410000|2022-03-29 09:33:30|426.02|423.62|426.13|423.73|426.13|423.73|426.02|423.62|0
1648546420000|2022-03-29 09:33:40|425.9|423.5|425.67|423.27|425.9|423.5|425.67|423.27|0
1648546430000|2022-03-29 09:33:50|425.9|423.5|426.13|423.73|426.13|423.73|425.9|423.5|0
1648546440000|2022-03-29 09:34:00|425.79|423.39|426.13|423.73|426.13|423.73|425.67|423.27|0
1648546460000|2022-03-29 09:34:20|425.9|423.5|425.9|423.5|425.9|423.5|425.9|423.5|0
1648546470000|2022-03-29 09:34:30|425.67|423.27|425.67|423.27|425.67|423.27|425.44|423.04|0
1648546480000|2022-03-29 09:34:40|425.56|423.16|425.21|422.81|425.56|423.16|425.21|422.81|0
1648546490000|2022-03-29 09:34:50|425.1|422.7|425.21|422.81|425.21|422.81|425.1|422.7|0
1648546500000|2022-03-29 09:35:00|425.1|422.7|425.44|423.04|425.44|423.04|424.99|422.59|0
1648546510000|2022-03-29 09:35:10|425.67|423.27|424.76|422.36|425.67|423.27|424.76|422.36|0
1648546520000|2022-03-29 09:35:20|425.44|423.04|425.67|423.27|425.67|423.27|425.44|423.04|0
1648546530000|2022-03-29 09:35:30|425.56|423.16|425.67|423.27|425.9|423.5|425.56|423.16|0
1648546540000|2022-03-29 09:35:40|425.56|423.16|425.21|422.81|425.56|423.16|425.21|422.81|0
1648546550000|2022-03-29 09:35:50|424.99|422.59|425.44|423.04|426.13|423.73|424.99|422.59|0
1648546560000|2022-03-29 09:36:00|424.99|422.59|424.3|421.9|424.99|422.59|424.3|421.9|0
1648546570000|2022-03-29 09:36:10|424.42|422.02|424.76|422.36|424.76|422.36|424.42|422.02|0
1648546580000|2022-03-29 09:36:20|424.53|422.13|424.42|422.02|424.53|422.13|424.3|421.9|0
1648546590000|2022-03-29 09:36:30|424.53|422.13|424.3|421.9|424.53|422.13|424.3|421.9|0
1648546600000|2022-03-29 09:36:40|424.07|421.67|423.84|421.44|424.07|421.67|423.84|421.44|0
1648546610000|2022-03-29 09:36:50|423.38|420.98|423.38|420.98|423.5|421.1|423.38|420.98|0
1648546620000|2022-03-29 09:37:00|423.27|420.87|423.05|420.65|423.27|420.87|422.82|420.42|0
1648546630000|2022-03-29 09:37:10|423.16|420.76|422.7|420.3|423.16|420.76|422.7|420.3|0
1648546640000|2022-03-29 09:37:20|422.59|420.19|423.16|420.76|423.16|420.76|422.47|420.07|0
1648546650000|2022-03-29 09:37:30|422.93|420.53|422.93|420.53|423.16|420.76|422.93|420.53|0
1648546660000|2022-03-29 09:37:40|423.05|420.65|422.82|420.42|423.05|420.65|422.82|420.42|0
1648546670000|2022-03-29 09:37:50|422.7|420.3|422.47|420.07|422.7|420.3|422.47|420.07|0
1648546680000|2022-03-29 09:38:00|422.36|419.96|422.93|420.53|422.93|420.53|422.36|419.96|0
1648546690000|2022-03-29 09:38:10|422.82|420.42|422.59|420.19|422.82|420.42|422.59|420.19|0
1648546700000|2022-03-29 09:38:20|422.47|420.07|422.7|420.3|422.7|420.3|422.47|420.07|0
1648546710000|2022-03-29 09:38:30|422.47|420.07|422.82|420.42|422.82|420.42|422.47|420.07|0
1648546720000|2022-03-29 09:38:40|422.7|420.3|422.7|420.3|422.7|420.3|422.59|420.19|0
1648546730000|2022-03-29 09:38:50|422.82|420.42|422.93|420.53|422.93|420.53|422.82|420.42|0
1648546740000|2022-03-29 09:39:00|422.7|420.3|422.7|420.3|422.82|420.42|422.7|420.3|0
1648546750000|2022-03-29 09:39:10|422.47|420.07|422.24|419.84|422.47|420.07|422.24|419.84|0
1648546760000|2022-03-29 09:39:20|422.47|420.07|422.24|419.84|422.47|420.07|422.24|419.84|0
1648546770000|2022-03-29 09:39:30|422.47|420.07|422.36|419.96|422.47|420.07|422.36|419.96|0
1648546780000|2022-03-29 09:39:40|421.9|419.5|421.78|419.38|422.01|419.61|421.78|419.38|0
1648546790000|2022-03-29 09:39:50|422.01|419.61|422.24|419.84|422.24|419.84|422.01|419.61|0
1648546800000|2022-03-29 09:40:00|421.78|419.38|422.01|419.61|422.01|419.61|421.78|419.38|0
1648546810000|2022-03-29 09:40:10|421.78|419.38|421.78|419.38|422.13|419.73|421.78|419.38|0
1648546820000|2022-03-29 09:40:20|421.56|419.16|421.56|419.16|421.56|419.16|421.33|418.93|0
1648546830000|2022-03-29 09:40:30|421.78|419.38|421.78|419.38|421.78|419.38|421.78|419.38|0
1648546840000|2022-03-29 09:40:40|422.01|419.61|422.01|419.61|422.01|419.61|422.01|419.61|0
1648546850000|2022-03-29 09:40:50|421.78|419.38|421.56|419.16|421.78|419.38|421.56|419.16|0
1648546860000|2022-03-29 09:41:00|421.1|418.7|420.99|418.59|421.1|418.7|420.99|418.59|0
1648546870000|2022-03-29 09:41:10|420.87|418.47|420.42|418.02|420.87|418.47|420.42|418.02|0
1648546880000|2022-03-29 09:41:20|420.19|417.79|420.64|418.24|420.64|418.24|420.19|417.79|0
1648546890000|2022-03-29 09:41:30|420.87|418.47|421.56|419.16|421.56|419.16|420.64|418.24|0
1648546900000|2022-03-29 09:41:40|421.33|418.93|421.56|419.16|421.56|419.16|421.33|418.93|0
1648546910000|2022-03-29 09:41:50|421.45|419.05|421.1|418.7|421.45|419.05|420.87|418.47|0
1648546920000|2022-03-29 09:42:00|421.33|418.93|421.56|419.16|421.56|419.16|421.33|418.93|0
1648546930000|2022-03-29 09:42:10|421.45|419.05|421.45|419.05|421.45|419.05|421.45|419.05|0
1648546940000|2022-03-29 09:42:20|421.56|419.16|421.78|419.38|421.78|419.38|421.56|419.16|0
1648546950000|2022-03-29 09:42:30|421.9|419.5|422.47|420.07|422.47|420.07|421.9|419.5|0
1648546960000|2022-03-29 09:42:40|422.59|420.19|422.24|419.84|422.59|420.19|422.24|419.84|0
1648546970000|2022-03-29 09:42:50|422.36|419.96|422.24|419.84|422.36|419.96|422.01|419.61|0
1648546980000|2022-03-29 09:43:00|422.01|419.61|422.36|419.96|422.36|419.96|421.9|419.5|0
1648546990000|2022-03-29 09:43:10|422.47|420.07|422.93|420.53|422.93|420.53|422.47|420.07|0
1648547000000|2022-03-29 09:43:20|422.7|420.3|422.7|420.3|422.7|420.3|422.7|420.3|0
1648547010000|2022-03-29 09:43:30|422.47|420.07|422.59|420.19|422.59|420.19|422.47|420.07|0
1648547020000|2022-03-29 09:43:40|422.47|420.07|422.47|420.07|422.47|420.07|422.47|420.07|0
1648547030000|2022-03-29 09:43:50|422.24|419.84|422.7|420.3|422.7|420.3|422.24|419.84|0
1648547040000|2022-03-29 09:44:00|422.47|420.07|422.59|420.19|422.59|420.19|422.47|420.07|0
1648547050000|2022-03-29 09:44:10|422.7|420.3|422.7|420.3|422.7|420.3|422.47|420.07|0
1648547060000|2022-03-29 09:44:20|422.93|420.53|423.38|420.98|423.38|420.98|422.93|420.53|0
1648547070000|2022-03-29 09:44:30|423.27|420.87|423.27|420.87|423.27|420.87|423.15|420.75|0
1648547080000|2022-03-29 09:44:40|423.15|420.75|423.15|420.75|423.15|420.75|423.15|420.75|0
1648547090000|2022-03-29 09:44:50|423.38|420.98|423.15|420.75|423.38|420.98|423.15|420.75|0
1648547100000|2022-03-29 09:45:00|422.93|420.53|422.93|420.53|422.93|420.53|422.93|420.53|0
1648547120000|2022-03-29 09:45:20|422.82|420.42|423.5|421.1|423.5|421.1|422.82|420.42|0
1648547130000|2022-03-29 09:45:30|423.61|421.21|423.61|421.21|423.61|421.21|423.38|420.98|0
1648547140000|2022-03-29 09:45:40|423.15|420.75|423.5|421.1|423.5|421.1|423.15|420.75|0
1648547150000|2022-03-29 09:45:50|423.61|421.21|423.5|421.1|423.61|421.21|423.38|420.98|0
1648547160000|2022-03-29 09:46:00|423.38|420.98|423.61|421.21|423.61|421.21|423.38|420.98|0
1648547170000|2022-03-29 09:46:10|423.38|420.98|423.5|421.1|423.5|421.1|423.15|420.75|0
1648547180000|2022-03-29 09:46:20|423.27|420.87|423.38|420.98|423.38|420.98|423.15|420.75|0
1648547190000|2022-03-29 09:46:30|423.27|420.87|423.61|421.21|423.61|421.21|423.27|420.87|0
1648547200000|2022-03-29 09:46:40|423.38|420.98|422.7|420.3|423.38|420.98|422.7|420.3|0
1648547210000|2022-03-29 09:46:50|422.47|420.07|422.01|419.61|422.47|420.07|422.01|419.61|0
1648547220000|2022-03-29 09:47:00|421.78|419.38|422.01|419.61|422.01|419.61|421.78|419.38|0
1648547230000|2022-03-29 09:47:10|422.24|419.84|422.93|420.53|422.93|420.53|422.24|419.84|0
1648547240000|2022-03-29 09:47:20|422.7|420.3|422.82|420.42|422.82|420.42|422.7|420.3|0
1648547250000|2022-03-29 09:47:30|422.59|420.19|421.1|418.7|422.59|420.19|421.1|418.7|0
1648547260000|2022-03-29 09:47:40|420.87|418.47|420.3|417.9|420.87|418.47|420.19|417.79|0
1648547270000|2022-03-29 09:47:50|420.41|418.01|420.19|417.79|420.41|418.01|420.19|417.79|0
1648547280000|2022-03-29 09:48:00|419.96|417.56|420.41|418.01|420.41|418.01|419.96|417.56|0
1648547290000|2022-03-29 09:48:10|420.64|418.24|421.1|418.7|421.1|418.7|420.64|418.24|0
1648547300000|2022-03-29 09:48:20|421.33|418.93|421.55|419.15|421.55|419.15|421.1|418.7|0
1648547310000|2022-03-29 09:48:30|421.33|418.93|420.87|418.47|421.45|419.05|420.87|418.47|0
1648547320000|2022-03-29 09:48:40|421.1|418.7|421.22|418.82|421.22|418.82|420.99|418.59|0
1648547330000|2022-03-29 09:48:50|420.19|417.79|420.41|418.01|420.41|418.01|420.19|417.79|0
1648547340000|2022-03-29 09:49:00|420.3|417.9|420.87|418.47|420.87|418.47|420.3|417.9|0
1648547350000|2022-03-29 09:49:10|421.1|418.7|421.55|419.15|421.55|419.15|421.1|418.7|0
1648547360000|2022-03-29 09:49:20|421.33|418.93|421.33|418.93|421.33|418.93|420.87|418.47|0
1648547370000|2022-03-29 09:49:30|421.1|418.7|421.1|418.7|421.33|418.93|421.1|418.7|0
1648547380000|2022-03-29 09:49:40|420.87|418.47|420.64|418.24|420.87|418.47|420.64|418.24|0
1648547390000|2022-03-29 09:49:50|420.87|418.47|420.76|418.36|420.87|418.47|420.76|418.36|0
1648547400000|2022-03-29 09:50:00|420.64|418.24|420.19|417.79|420.64|418.24|419.96|417.56|0
1648547410000|2022-03-29 09:50:10|420.41|418.01|419.73|417.33|420.41|418.01|419.73|417.33|0
1648547420000|2022-03-29 09:50:20|419.85|417.45|420.87|418.47|420.87|418.47|419.85|417.45|0
1648547430000|2022-03-29 09:50:30|420.64|418.24|420.87|418.47|420.87|418.47|420.64|418.24|0
1648547440000|2022-03-29 09:50:40|420.41|418.01|419.96|417.56|420.41|418.01|419.96|417.56|0
1648547450000|2022-03-29 09:50:50|420.19|417.79|420.64|418.24|420.64|418.24|420.19|417.79|0
1648547460000|2022-03-29 09:51:00|420.53|418.13|420.53|418.13|420.53|418.13|420.53|418.13|0
1648547470000|2022-03-29 09:51:10|420.64|418.24|420.64|418.24|420.64|418.24|420.41|418.01|0
1648547480000|2022-03-29 09:51:20|420.41|418.01|420.41|418.01|420.41|418.01|420.19|417.79|0
1648547490000|2022-03-29 09:51:30|420.19|417.79|420.64|418.24|420.64|418.24|420.19|417.79|0
1648547500000|2022-03-29 09:51:40|420.41|418.01|420.53|418.13|420.64|418.24|420.41|418.01|0
1648547510000|2022-03-29 09:51:50|420.64|418.24|420.64|418.24|420.76|418.36|420.64|418.24|0
1648547520000|2022-03-29 09:52:00|420.41|418.01|420.64|418.24|420.64|418.24|420.41|418.01|0
1648547530000|2022-03-29 09:52:10|420.87|418.47|421.33|418.93|421.33|418.93|420.76|418.36|0
1648547540000|2022-03-29 09:52:20|421.78|419.38|421.78|419.38|421.78|419.38|421.67|419.27|0
1648547550000|2022-03-29 09:52:30|421.67|419.27|421.44|419.04|421.67|419.27|421.33|418.93|0
1648547560000|2022-03-29 09:52:40|421.55|419.15|421.33|418.93|421.55|419.15|421.33|418.93|0
1648547570000|2022-03-29 09:52:50|421.44|419.04|421.78|419.38|421.78|419.38|421.44|419.04|0
1648547580000|2022-03-29 09:53:00|422.47|420.07|423.15|420.75|423.15|420.75|422.47|420.07|0
1648547590000|2022-03-29 09:53:10|423.27|420.87|423.27|420.87|423.27|420.87|423.27|420.87|0
1648547600000|2022-03-29 09:53:20|423.15|420.75|423.15|420.75|423.38|420.98|423.15|420.75|0
1648547610000|2022-03-29 09:53:30|423.27|420.87|423.38|420.98|423.38|420.98|423.27|420.87|0
1648547620000|2022-03-29 09:53:40|423.84|421.44|423.73|421.33|423.84|421.44|423.61|421.21|0
1648547630000|2022-03-29 09:53:50|423.84|421.44|423.84|421.44|423.96|421.56|423.84|421.44|0
1648547640000|2022-03-29 09:54:00|423.61|421.21|423.38|420.98|423.61|421.21|423.38|420.98|0
1648547650000|2022-03-29 09:54:10|423.61|421.21|423.27|420.87|423.61|421.21|423.27|420.87|0
1648547660000|2022-03-29 09:54:20|423.38|420.98|423.84|421.44|423.84|421.44|423.38|420.98|0
1648547670000|2022-03-29 09:54:30|423.61|421.21|423.61|421.21|423.61|421.21|423.61|421.21|0
1648547680000|2022-03-29 09:54:40|423.38|420.98|423.61|421.21|423.61|421.21|423.38|420.98|0
1648547690000|2022-03-29 09:54:50|423.84|421.44|423.84|421.44|423.84|421.44|423.84|421.44|0
1648547700000|2022-03-29 09:55:00|423.61|421.21|424.3|421.9|424.3|421.9|423.61|421.21|0
1648547710000|2022-03-29 09:55:10|424.19|421.79|424.07|421.67|424.19|421.79|424.07|421.67|0
1648547720000|2022-03-29 09:55:20|424.41|422.01|424.98|422.58|424.98|422.58|424.41|422.01|0
1648547730000|2022-03-29 09:55:30|425.21|422.81|425.21|422.81|425.21|422.81|424.98|422.58|0
1648547750000|2022-03-29 09:55:50|424.98|422.58|424.87|422.47|424.98|422.58|424.87|422.47|0
1648547760000|2022-03-29 09:56:00|424.75|422.35|424.52|422.12|424.75|422.35|424.3|421.9|0
1648547770000|2022-03-29 09:56:10|424.3|421.9|424.19|421.79|424.3|421.9|424.19|421.79|0
1648547780000|2022-03-29 09:56:20|424.07|421.67|423.96|421.56|424.07|421.67|423.84|421.44|0
1648547790000|2022-03-29 09:56:30|424.07|421.67|424.07|421.67|424.07|421.67|423.84|421.44|0
1648547800000|2022-03-29 09:56:40|423.96|421.56|424.3|421.9|424.3|421.9|423.96|421.56|0
1648547810000|2022-03-29 09:56:50|424.52|422.12|424.07|421.67|424.52|422.12|424.07|421.67|0
1648547820000|2022-03-29 09:57:00|424.3|421.9|424.07|421.67|424.3|421.9|424.07|421.67|0
1648547830000|2022-03-29 09:57:10|423.84|421.44|423.84|421.44|423.84|421.44|423.84|421.44|0
1648547840000|2022-03-29 09:57:20|423.96|421.56|424.07|421.67|424.07|421.67|423.96|421.56|0
1648547850000|2022-03-29 09:57:30|423.96|421.56|423.84|421.44|424.07|421.67|423.84|421.44|0
1648547860000|2022-03-29 09:57:40|424.3|421.9|424.3|421.9|424.3|421.9|424.3|421.9|0
1648547880000|2022-03-29 09:58:00|424.07|421.67|424.07|421.67|424.07|421.67|424.07|421.67|0
1648547890000|2022-03-29 09:58:10|424.19|421.79|424.41|422.01|424.41|422.01|424.19|421.79|0
1648547900000|2022-03-29 09:58:20|424.52|422.12|424.52|422.12|424.52|422.12|424.52|422.12|0
1648547910000|2022-03-29 09:58:30|424.41|422.01|424.52|422.12|424.52|422.12|424.3|421.9|0
1648547920000|2022-03-29 09:58:40|424.19|421.79|424.29|421.89|424.3|421.9|424.19|421.79|0
1648547930000|2022-03-29 09:58:50|424.19|421.79|423.84|421.44|424.29|421.89|423.84|421.44|0
1648547940000|2022-03-29 09:59:00|424.07|421.67|423.84|421.44|424.07|421.67|423.84|421.44|0
1648547950000|2022-03-29 09:59:10|424.07|421.67|424.29|421.89|424.29|421.89|424.07|421.67|0
1648547960000|2022-03-29 09:59:20|424.52|422.12|424.52|422.12|424.52|422.12|424.52|422.12|0
1648547970000|2022-03-29 09:59:30|424.29|421.89|424.29|421.89|424.29|421.89|424.29|421.89|0
1648547980000|2022-03-29 09:59:40|424.07|421.67|424.52|422.12|424.52|422.12|424.07|421.67|0
1648547990000|2022-03-29 09:59:50|424.29|421.89|424.07|421.67|424.41|422.01|424.07|421.67|0
1648548000000|2022-03-29 10:00:00|424.41|422.01|423.96|421.56|424.52|422.12|423.96|421.56|0
1648548010000|2022-03-29 10:00:10|424.07|421.67|424.18|421.78|424.18|421.78|424.07|421.67|0
1648548020000|2022-03-29 10:00:20|424.29|421.89|424.41|422.01|424.41|422.01|424.29|421.89|0
1648548030000|2022-03-29 10:00:30|424.52|422.12|424.52|422.12|424.52|422.12|424.52|422.12|0
1648548040000|2022-03-29 10:00:40|424.75|422.35|424.75|422.35|424.75|422.35|424.75|422.35|0
1648548050000|2022-03-29 10:00:50|424.29|421.89|424.29|421.89|424.29|421.89|424.29|421.89|0
1648548060000|2022-03-29 10:01:00|424.07|421.67|423.84|421.44|424.07|421.67|423.84|421.44|0
1648548070000|2022-03-29 10:01:10|423.96|421.56|423.73|421.33|423.96|421.56|423.73|421.33|0
1648548080000|2022-03-29 10:01:20|423.84|421.44|423.96|421.56|423.96|421.56|423.84|421.44|0
1648548090000|2022-03-29 10:01:30|423.84|421.44|424.07|421.67|424.07|421.67|423.84|421.44|0
1648548100000|2022-03-29 10:01:40|423.84|421.44|423.84|421.44|423.96|421.56|423.84|421.44|0
1648548110000|2022-03-29 10:01:50|424.07|421.67|424.07|421.67|424.18|421.78|424.07|421.67|0
1648548120000|2022-03-29 10:02:00|423.96|421.56|424.29|421.89|424.29|421.89|423.96|421.56|0
1648548130000|2022-03-29 10:02:10|424.75|422.35|424.75|422.35|424.75|422.35|424.75|422.35|0
1648548140000|2022-03-29 10:02:20|424.52|422.12|424.75|422.35|424.75|422.35|424.52|422.12|0
1648548160000|2022-03-29 10:02:40|424.64|422.24|424.52|422.12|424.64|422.24|424.41|422.01|0
1648548180000|2022-03-29 10:03:00|424.75|422.35|424.87|422.47|424.98|422.58|424.75|422.35|0
1648548190000|2022-03-29 10:03:10|424.64|422.24|424.75|422.35|424.75|422.35|424.64|422.24|0
1648548200000|2022-03-29 10:03:20|424.52|422.12|424.52|422.12|424.52|422.12|424.52|422.12|0
1648548210000|2022-03-29 10:03:30|424.29|421.89|424.75|422.35|424.75|422.35|424.18|421.78|0
1648548220000|2022-03-29 10:03:40|424.52|422.12|424.52|422.12|424.52|422.12|424.52|422.12|0
1648548240000|2022-03-29 10:04:00|424.75|422.35|424.87|422.47|424.98|422.58|424.75|422.35|0
1648548250000|2022-03-29 10:04:10|424.29|421.89|424.29|421.89|424.29|421.89|424.29|421.89|0
1648548260000|2022-03-29 10:04:20|424.07|421.67|424.29|421.89|424.29|421.89|424.07|421.67|0
1648548270000|2022-03-29 10:04:30|424.07|421.67|424.07|421.67|424.07|421.67|424.07|421.67|0
1648548280000|2022-03-29 10:04:40|423.84|421.44|424.07|421.67|424.07|421.67|423.84|421.44|0
1648548290000|2022-03-29 10:04:50|423.84|421.44|423.84|421.44|424.07|421.67|423.84|421.44|0
1648548300000|2022-03-29 10:05:00|423.73|421.33|423.84|421.44|423.84|421.44|423.61|421.21|0
1648548310000|2022-03-29 10:05:10|424.07|421.67|424.29|421.89|424.29|421.89|424.07|421.67|0
1648548320000|2022-03-29 10:05:20|424.52|422.12|424.52|422.12|424.52|422.12|424.52|422.12|0
1648548330000|2022-03-29 10:05:30|424.64|422.24|425.1|422.7|425.1|422.7|424.52|422.12|0
1648548340000|2022-03-29 10:05:40|424.98|422.58|425.21|422.81|425.21|422.81|424.98|422.58|0
1648548350000|2022-03-29 10:05:50|425.33|422.93|424.98|422.58|425.33|422.93|424.98|422.58|0
1648548360000|2022-03-29 10:06:00|425.21|422.81|425.21|422.81|425.21|422.81|425.21|422.81|0
1648548370000|2022-03-29 10:06:10|425.44|423.04|425.44|423.04|425.44|423.04|425.44|423.04|0
1648548380000|2022-03-29 10:06:20|425.21|422.81|424.98|422.58|425.21|422.81|424.98|422.58|0
1648548390000|2022-03-29 10:06:30|424.75|422.35|424.75|422.35|424.75|422.35|424.64|422.24|0
1648548400000|2022-03-29 10:06:40|424.98|422.58|425.1|422.7|425.21|422.81|424.98|422.58|0
1648548410000|2022-03-29 10:06:50|425.44|423.04|426.12|423.72|426.12|423.72|425.44|423.04|0
1648548420000|2022-03-29 10:07:00|426.35|423.95|426.12|423.72|426.35|423.95|426.12|423.72|0
1648548430000|2022-03-29 10:07:10|426.35|423.95|426.35|423.95|426.81|424.41|426.35|423.95|0
1648548440000|2022-03-29 10:07:20|427.04|424.64|427.27|424.87|427.27|424.87|426.81|424.41|0
1648548450000|2022-03-29 10:07:30|427.5|425.1|427.27|424.87|427.73|425.33|427.27|424.87|0
1648548460000|2022-03-29 10:07:40|427.04|424.64|427.04|424.64|427.27|424.87|427.04|424.64|0
1648548480000|2022-03-29 10:08:00|427.73|425.33|428.19|425.79|428.31|425.91|427.73|425.33|0
1648548490000|2022-03-29 10:08:10|427.96|425.56|428.19|425.79|428.19|425.79|427.96|425.56|0
1648548500000|2022-03-29 10:08:20|428.08|425.68|428.65|426.25|428.65|426.25|427.73|425.33|0
1648548510000|2022-03-29 10:08:30|428.87|426.47|428.87|426.47|428.87|426.47|428.87|426.47|0
1648548520000|2022-03-29 10:08:40|429.1|426.7|428.87|426.47|429.1|426.7|428.87|426.47|0
1648548530000|2022-03-29 10:08:50|429.33|426.93|430.14|427.74|430.25|427.85|429.33|426.93|0
1648548540000|2022-03-29 10:09:00|430.94|428.54|429.56|427.16|430.94|428.54|429.56|427.16|0
1648548550000|2022-03-29 10:09:10|428.87|426.47|429.22|426.82|429.33|426.93|428.87|426.47|0
1648548560000|2022-03-29 10:09:20|429.1|426.7|428.87|426.47|429.1|426.7|428.87|426.47|0
1648548570000|2022-03-29 10:09:30|428.76|426.36|428.76|426.36|428.76|426.36|428.76|426.36|0
1648548580000|2022-03-29 10:09:40|428.64|426.24|428.53|426.13|428.64|426.24|428.42|426.02|0
1648548590000|2022-03-29 10:09:50|428.42|426.02|428.42|426.02|428.42|426.02|428.42|426.02|0
1648548600000|2022-03-29 10:10:00|428.31|425.91|428.42|426.02|428.42|426.02|428.31|425.91|0
1648548610000|2022-03-29 10:10:10|428.31|425.91|428.19|425.79|428.42|426.02|428.19|425.79|0
1648548620000|2022-03-29 10:10:20|428.42|426.02|428.42|426.02|428.42|426.02|428.42|426.02|0
1648548630000|2022-03-29 10:10:30|428.31|425.91|428.19|425.79|428.31|425.91|428.19|425.79|0
1648548640000|2022-03-29 10:10:40|428.31|425.91|429.56|427.16|429.56|427.16|428.31|425.91|0
1648548650000|2022-03-29 10:10:50|429.33|426.93|429.1|426.7|429.33|426.93|429.1|426.7|0
1648548660000|2022-03-29 10:11:00|428.64|426.24|428.19|425.79|428.64|426.24|428.19|425.79|0
1648548670000|2022-03-29 10:11:10|428.31|425.91|428.42|426.02|428.42|426.02|428.31|425.91|0
1648548690000|2022-03-29 10:11:30|428.19|425.79|428.31|425.91|428.31|425.91|428.19|425.79|0
1648548700000|2022-03-29 10:11:40|428.19|425.79|428.64|426.24|428.64|426.24|428.19|425.79|0
1648548710000|2022-03-29 10:11:50|428.76|426.36|428.53|426.13|428.76|426.36|428.53|426.13|0
1648548720000|2022-03-29 10:12:00|428.42|426.02|428.19|425.79|428.42|426.02|428.19|425.79|0
1648548730000|2022-03-29 10:12:10|428.42|426.02|428.3|425.9|428.42|426.02|428.3|425.9|0
1648548740000|2022-03-29 10:12:20|428.42|426.02|428.64|426.24|428.64|426.24|428.42|426.02|0
1648548750000|2022-03-29 10:12:30|428.3|425.9|428.19|425.79|428.3|425.9|428.19|425.79|0
1648548760000|2022-03-29 10:12:40|428.3|425.9|428.64|426.24|428.64|426.24|428.3|425.9|0
1648548770000|2022-03-29 10:12:50|428.87|426.47|428.64|426.24|428.87|426.47|428.64|426.24|0
1648548780000|2022-03-29 10:13:00|428.41|426.01|428.41|426.01|428.41|426.01|428.41|426.01|0
1648548790000|2022-03-29 10:13:10|428.19|425.79|428.19|425.79|428.19|425.79|427.96|425.56|0
1648548800000|2022-03-29 10:13:20|428.41|426.01|428.41|426.01|428.41|426.01|428.41|426.01|0
1648548810000|2022-03-29 10:13:30|428.19|425.79|428.08|425.68|428.19|425.79|428.08|425.68|0
1648548820000|2022-03-29 10:13:40|427.96|425.56|427.96|425.56|427.96|425.56|427.96|425.56|0
1648548830000|2022-03-29 10:13:50|427.85|425.45|427.5|425.1|427.85|425.45|427.5|425.1|0
1648548850000|2022-03-29 10:14:10|427.27|424.87|427.27|424.87|427.27|424.87|427.27|424.87|0
1648548860000|2022-03-29 10:14:20|427.39|424.99|427.5|425.1|427.5|425.1|427.27|424.87|0
1648548870000|2022-03-29 10:14:30|427.27|424.87|427.27|424.87|427.27|424.87|427.27|424.87|0
1648548880000|2022-03-29 10:14:40|427.04|424.64|427.27|424.87|427.27|424.87|427.04|424.64|0
1648548890000|2022-03-29 10:14:50|427.16|424.76|427.16|424.76|427.16|424.76|427.16|424.76|0
1648548900000|2022-03-29 10:15:00|427.27|424.87|427.73|425.33|427.73|425.33|427.27|424.87|0
1648548910000|2022-03-29 10:15:10|427.5|425.1|427.04|424.64|427.5|425.1|427.04|424.64|0
1648548920000|2022-03-29 10:15:20|426.81|424.41|426.81|424.41|426.81|424.41|426.81|424.41|0
1648548930000|2022-03-29 10:15:30|426.7|424.3|426.58|424.18|426.7|424.3|426.58|424.18|0
1648548940000|2022-03-29 10:15:40|426.35|423.95|426.58|424.18|426.58|424.18|426.35|423.95|0
1648548950000|2022-03-29 10:15:50|426.47|424.07|426.35|423.95|426.47|424.07|426.35|423.95|0
1648548960000|2022-03-29 10:16:00|426.12|423.72|426.12|423.72|426.12|423.72|426.12|423.72|0
1648548970000|2022-03-29 10:16:10|426.35|423.95|426.35|423.95|426.35|423.95|426.35|423.95|0
1648548990000|2022-03-29 10:16:30|426.12|423.72|425.89|423.49|426.12|423.72|425.89|423.49|0
1648549000000|2022-03-29 10:16:40|426.12|423.72|426.12|423.72|426.12|423.72|426.12|423.72|0
1648549010000|2022-03-29 10:16:50|426.24|423.84|426.35|423.95|426.35|423.95|426.24|423.84|0
1648549020000|2022-03-29 10:17:00|426.47|424.07|426.58|424.18|426.58|424.18|426.47|424.07|0
1648549030000|2022-03-29 10:17:10|426.47|424.07|426.58|424.18|426.58|424.18|426.47|424.07|0
1648549040000|2022-03-29 10:17:20|426.47|424.07|426.58|424.18|426.58|424.18|426.47|424.07|0
1648549050000|2022-03-29 10:17:30|426.35|423.95|426.58|424.18|426.58|424.18|426.35|423.95|0
1648549060000|2022-03-29 10:17:40|426.35|423.95|426.58|424.18|426.58|424.18|426.35|423.95|0
1648549070000|2022-03-29 10:17:50|426.7|424.3|426.58|424.18|426.7|424.3|426.58|424.18|0
1648549090000|2022-03-29 10:18:10|426.81|424.41|427.04|424.64|427.04|424.64|426.81|424.41|0
1648549100000|2022-03-29 10:18:20|426.81|424.41|427.04|424.64|427.04|424.64|426.81|424.41|0
1648549110000|2022-03-29 10:18:30|427.27|424.87|427.27|424.87|427.27|424.87|427.27|424.87|0
1648549120000|2022-03-29 10:18:40|427.04|424.64|427.04|424.64|427.04|424.64|427.04|424.64|0
1648549130000|2022-03-29 10:18:50|427.27|424.87|427.27|424.87|427.27|424.87|427.27|424.87|0
1648549140000|2022-03-29 10:19:00|427.5|425.1|427.04|424.64|427.5|425.1|427.04|424.64|0
1648549160000|2022-03-29 10:19:20|426.81|424.41|426.81|424.41|427.04|424.64|426.81|424.41|0
1648549180000|2022-03-29 10:19:40|426.35|423.95|426.35|423.95|426.35|423.95|426.35|423.95|0
1648549190000|2022-03-29 10:19:50|426.81|424.41|427.04|424.64|427.04|424.64|426.81|424.41|0
1648549210000|2022-03-29 10:20:10|426.81|424.41|426.81|424.41|426.81|424.41|426.81|424.41|0
1648549220000|2022-03-29 10:20:20|426.47|424.07|426.58|424.18|426.58|424.18|426.47|424.07|0
1648549230000|2022-03-29 10:20:30|426.81|424.41|426.58|424.18|426.81|424.41|426.58|424.18|0
1648549240000|2022-03-29 10:20:40|426.47|424.07|426.58|424.18|426.58|424.18|426.47|424.07|0
1648549250000|2022-03-29 10:20:50|426.47|424.07|426.58|424.18|426.58|424.18|426.47|424.07|0
1648549260000|2022-03-29 10:21:00|426.47|424.07|426.58|424.18|426.58|424.18|426.47|424.07|0
1648549280000|2022-03-29 10:21:20|426.81|424.41|427.04|424.64|427.04|424.64|426.81|424.41|0
1648549290000|2022-03-29 10:21:30|426.7|424.3|426.58|424.18|426.81|424.41|426.58|424.18|0
1648549310000|2022-03-29 10:21:50|426.35|423.95|426.12|423.72|426.35|423.95|426.12|423.72|0
1648549320000|2022-03-29 10:22:00|426.01|423.61|425.89|423.49|426.01|423.61|425.89|423.49|0
1648549330000|2022-03-29 10:22:10|426.12|423.72|426.35|423.95|426.35|423.95|426.12|423.72|0
1648549340000|2022-03-29 10:22:20|426.47|424.07|426.12|423.72|426.47|424.07|426.12|423.72|0
1648549350000|2022-03-29 10:22:30|426.24|423.84|426.35|423.95|426.35|423.95|426.24|423.84|0
1648549360000|2022-03-29 10:22:40|426.58|424.18|426.35|423.95|426.58|424.18|426.35|423.95|0
1648549370000|2022-03-29 10:22:50|426.24|423.84|426.35|423.95|426.35|423.95|426.12|423.72|0
1648549380000|2022-03-29 10:23:00|426.12|423.72|426.35|423.95|426.35|423.95|426.12|423.72|0
1648549390000|2022-03-29 10:23:10|426.47|424.07|426.81|424.41|426.81|424.41|426.47|424.07|0
1648549410000|2022-03-29 10:23:30|426.7|424.3|426.81|424.41|426.81|424.41|426.7|424.3|0
1648549420000|2022-03-29 10:23:40|426.58|424.18|426.58|424.18|426.58|424.18|426.58|424.18|0
1648549430000|2022-03-29 10:23:50|426.35|423.95|426.35|423.95|426.35|423.95|426.35|423.95|0
1648549440000|2022-03-29 10:24:00|426.24|423.84|426.12|423.72|426.35|423.95|426.12|423.72|0
1648549450000|2022-03-29 10:24:10|425.89|423.49|425.66|423.26|425.89|423.49|425.66|423.26|0
1648549460000|2022-03-29 10:24:20|425.89|423.49|426.81|424.41|426.81|424.41|425.89|423.49|0
1648549470000|2022-03-29 10:24:30|426.58|424.18|426.81|424.41|426.81|424.41|426.58|424.18|0
1648549480000|2022-03-29 10:24:40|426.58|424.18|426.58|424.18|426.58|424.18|426.58|424.18|0
1648549490000|2022-03-29 10:24:50|426.7|424.3|427.27|424.87|427.27|424.87|426.7|424.3|0
1648549500000|2022-03-29 10:25:00|427.5|425.1|426.93|424.53|427.5|425.1|426.93|424.53|0
1648549510000|2022-03-29 10:25:10|426.81|424.41|426.7|424.3|426.81|424.41|426.58|424.18|0
1648549520000|2022-03-29 10:25:20|426.58|424.18|426.35|423.95|426.58|424.18|426.35|423.95|0
1648549530000|2022-03-29 10:25:30|426.58|424.18|426.58|424.18|426.58|424.18|426.58|424.18|0
1648549550000|2022-03-29 10:25:50|426.35|423.95|426.12|423.72|426.35|423.95|426.12|423.72|0
1648549560000|2022-03-29 10:26:00|426.35|423.95|426.35|423.95|426.35|423.95|426.35|423.95|0
1648549570000|2022-03-29 10:26:10|426.12|423.72|426.58|424.18|426.58|424.18|426.12|423.72|0
1648549580000|2022-03-29 10:26:20|426.7|424.3|426.81|424.41|426.81|424.41|426.58|424.18|0
1648549590000|2022-03-29 10:26:30|427.04|424.64|426.58|424.18|427.04|424.64|426.58|424.18|0
1648549600000|2022-03-29 10:26:40|426.35|423.95|426.35|423.95|426.35|423.95|426.35|423.95|0
1648549610000|2022-03-29 10:26:50|426.12|423.72|426.12|423.72|426.12|423.72|426.12|423.72|0
1648549620000|2022-03-29 10:27:00|426.35|423.95|426.35|423.95|426.35|423.95|426.35|423.95|0
1648549640000|2022-03-29 10:27:20|426.12|423.72|426.58|424.18|426.58|424.18|426.12|423.72|0
1648549650000|2022-03-29 10:27:30|426.81|424.41|426.35|423.95|426.81|424.41|426.35|423.95|0
1648549660000|2022-03-29 10:27:40|426.58|424.18|427.04|424.64|427.04|424.64|426.58|424.18|0
1648549670000|2022-03-29 10:27:50|426.81|424.41|426.35|423.95|426.81|424.41|426.35|423.95|0
1648549680000|2022-03-29 10:28:00|426.12|423.72|426.12|423.72|426.12|423.72|426.12|423.72|0
1648549690000|2022-03-29 10:28:10|426.35|423.95|426.12|423.72|426.35|423.95|426.12|423.72|0
1648549700000|2022-03-29 10:28:20|426.35|423.95|426.35|423.95|426.35|423.95|426.35|423.95|0
1648549710000|2022-03-29 10:28:30|426.58|424.18|426.58|424.18|426.58|424.18|426.58|424.18|0
1648549720000|2022-03-29 10:28:40|426.35|423.95|425.89|423.49|426.35|423.95|425.89|423.49|0
1648549730000|2022-03-29 10:28:50|425.66|423.26|425.66|423.26|425.66|423.26|425.66|423.26|0
1648549740000|2022-03-29 10:29:00|425.89|423.49|425.89|423.49|425.89|423.49|425.89|423.49|0
1648549750000|2022-03-29 10:29:10|425.78|423.38|425.89|423.49|425.89|423.49|425.78|423.38|0
1648549780000|2022-03-29 10:29:40|426.01|423.61|426.35|423.95|426.35|423.95|426.01|423.61|0
1648549790000|2022-03-29 10:29:50|426.58|424.18|426.58|424.18|426.58|424.18|426.58|424.18|0
1648549800000|2022-03-29 10:30:00|426.01|423.61|425.89|423.49|426.12|423.72|425.89|423.49|0
1648549810000|2022-03-29 10:30:10|426.12|423.72|426.81|424.41|426.81|424.41|426.12|423.72|0
1648549820000|2022-03-29 10:30:20|426.47|424.07|426.35|423.95|426.47|424.07|426.35|423.95|0
1648549830000|2022-03-29 10:30:30|426.12|423.72|425.89|423.49|426.12|423.72|425.89|423.49|0
1648549840000|2022-03-29 10:30:40|425.66|423.26|425.66|423.26|425.66|423.26|425.66|423.26|0
1648549850000|2022-03-29 10:30:50|426.58|424.18|426.58|424.18|426.58|424.18|426.58|424.18|0
1648549860000|2022-03-29 10:31:00|426.35|423.95|426.81|424.41|426.81|424.41|426.35|423.95|0
1648549870000|2022-03-29 10:31:10|426.58|424.18|426.81|424.41|426.81|424.41|426.58|424.18|0
1648549880000|2022-03-29 10:31:20|426.58|424.18|426.81|424.41|426.81|424.41|426.58|424.18|0
1648549890000|2022-03-29 10:31:30|426.58|424.18|427.16|424.76|427.16|424.76|426.58|424.18|0
1648549900000|2022-03-29 10:31:40|427.04|424.64|427.72|425.32|427.72|425.32|427.04|424.64|0
1648549910000|2022-03-29 10:31:50|427.49|425.09|427.49|425.09|427.49|425.09|427.49|425.09|0
1648549920000|2022-03-29 10:32:00|427.38|424.98|427.49|425.09|427.72|425.32|427.38|424.98|0
1648549930000|2022-03-29 10:32:10|427.27|424.87|427.49|425.09|427.49|425.09|427.27|424.87|0
1648549940000|2022-03-29 10:32:20|427.38|424.98|427.27|424.87|427.38|424.98|427.27|424.87|0
1648549950000|2022-03-29 10:32:30|427.04|424.64|427.26|424.86|427.26|424.86|427.04|424.64|0
1648549970000|2022-03-29 10:32:50|427.49|425.09|427.49|425.09|427.49|425.09|427.49|425.09|0
1648549980000|2022-03-29 10:33:00|427.38|424.98|427.72|425.32|427.72|425.32|427.38|424.98|0
1648549990000|2022-03-29 10:33:10|427.26|424.86|427.26|424.86|427.26|424.86|427.26|424.86|0
1648550000000|2022-03-29 10:33:20|427.04|424.64|427.04|424.64|427.04|424.64|427.04|424.64|0
1648550010000|2022-03-29 10:33:30|426.81|424.41|427.26|424.86|427.26|424.86|426.81|424.41|0
1648550020000|2022-03-29 10:33:40|427.38|424.98|427.49|425.09|427.49|425.09|427.38|424.98|0
1648550030000|2022-03-29 10:33:50|427.26|424.86|427.72|425.32|427.72|425.32|427.26|424.86|0
1648550040000|2022-03-29 10:34:00|427.61|425.21|427.61|425.21|427.61|425.21|427.49|425.09|0
1648550050000|2022-03-29 10:34:10|427.72|425.32|427.49|425.09|427.95|425.55|427.49|425.09|0
1648550060000|2022-03-29 10:34:20|427.26|424.86|427.26|424.86|427.26|424.86|427.26|424.86|0
1648550070000|2022-03-29 10:34:30|427.15|424.75|427.26|424.86|427.49|425.09|427.15|424.75|0
1648550080000|2022-03-29 10:34:40|427.04|424.64|427.04|424.64|427.04|424.64|427.04|424.64|0
1648550090000|2022-03-29 10:34:50|426.93|424.53|427.15|424.75|427.15|424.75|426.93|424.53|0
1648550100000|2022-03-29 10:35:00|427.26|424.86|427.04|424.64|427.26|424.86|427.04|424.64|0
1648550110000|2022-03-29 10:35:10|426.81|424.41|427.04|424.64|427.04|424.64|426.81|424.41|0
1648550120000|2022-03-29 10:35:20|426.81|424.41|426.47|424.07|426.81|424.41|426.47|424.07|0
1648550130000|2022-03-29 10:35:30|426.35|423.95|426.35|423.95|426.35|423.95|426.35|423.95|0
1648550140000|2022-03-29 10:35:40|426.47|424.07|426.47|424.07|426.58|424.18|426.47|424.07|0
1648550150000|2022-03-29 10:35:50|426.35|423.95|426.35|423.95|426.35|423.95|426.35|423.95|0
1648550160000|2022-03-29 10:36:00|426.58|424.18|426.58|424.18|426.7|424.3|426.58|424.18|0
1648550170000|2022-03-29 10:36:10|426.35|423.95|426.12|423.72|426.35|423.95|426.12|423.72|0
1648550180000|2022-03-29 10:36:20|425.89|423.49|425.66|423.26|425.89|423.49|425.66|423.26|0
1648550190000|2022-03-29 10:36:30|425.89|423.49|425.89|423.49|425.89|423.49|425.89|423.49|0
1648550240000|2022-03-29 10:37:20|426.12|423.72|426.12|423.72|426.12|423.72|426.12|423.72|0
1648550250000|2022-03-29 10:37:30|425.89|423.49|425.43|423.03|425.89|423.49|425.43|423.03|0
1648550260000|2022-03-29 10:37:40|425.66|423.26|425.89|423.49|425.89|423.49|425.55|423.15|0
1648550270000|2022-03-29 10:37:50|425.78|423.38|425.78|423.38|425.78|423.38|425.78|423.38|0
1648550280000|2022-03-29 10:38:00|425.89|423.49|425.78|423.38|425.89|423.49|425.66|423.26|0
1648550290000|2022-03-29 10:38:10|425.89|423.49|426.12|423.72|426.12|423.72|425.89|423.49|0
1648550300000|2022-03-29 10:38:20|426.35|423.95|426.12|423.72|426.35|423.95|426.12|423.72|0
1648550310000|2022-03-29 10:38:30|425.89|423.49|426.01|423.61|426.12|423.72|425.89|423.49|0
1648550320000|2022-03-29 10:38:40|426.12|423.72|425.89|423.49|426.12|423.72|425.89|423.49|0
1648550330000|2022-03-29 10:38:50|426.12|423.72|426.12|423.72|426.12|423.72|426.12|423.72|0
1648550340000|2022-03-29 10:39:00|425.89|423.49|425.89|423.49|426.12|423.72|425.89|423.49|0
1648550350000|2022-03-29 10:39:10|426.12|423.72|426.35|423.95|426.35|423.95|426.01|423.61|0
1648550360000|2022-03-29 10:39:20|426.47|424.07|426.35|423.95|426.47|424.07|426.35|423.95|0
1648550370000|2022-03-29 10:39:30|426.47|424.07|426.35|423.95|426.47|424.07|426.35|423.95|0
1648550380000|2022-03-29 10:39:40|426.12|423.72|426.12|423.72|426.12|423.72|426.12|423.72|0
1648550390000|2022-03-29 10:39:50|425.89|423.49|425.89|423.49|425.89|423.49|425.89|423.49|0
1648550400000|2022-03-29 10:40:00|425.66|423.26|425.66|423.26|425.66|423.26|425.66|423.26|0
1648550410000|2022-03-29 10:40:10|425.78|423.38|425.78|423.38|425.78|423.38|425.78|423.38|0
1648550420000|2022-03-29 10:40:20|425.66|423.26|425.2|422.8|425.66|423.26|425.2|422.8|0
1648550430000|2022-03-29 10:40:30|425.43|423.03|425.2|422.8|425.43|423.03|425.2|422.8|0
1648550440000|2022-03-29 10:40:40|425.43|423.03|425.2|422.8|425.43|423.03|425.2|422.8|0
1648550450000|2022-03-29 10:40:50|425.32|422.92|425.32|422.92|425.32|422.92|425.2|422.8|0
1648550460000|2022-03-29 10:41:00|425.43|423.03|425.43|423.03|425.43|423.03|425.2|422.8|0
1648550470000|2022-03-29 10:41:10|425.2|422.8|425.2|422.8|425.2|422.8|425.2|422.8|0
1648550480000|2022-03-29 10:41:20|424.97|422.57|424.74|422.34|424.97|422.57|424.74|422.34|0
1648550490000|2022-03-29 10:41:30|424.97|422.57|425.2|422.8|425.32|422.92|424.97|422.57|0
1648550500000|2022-03-29 10:41:40|424.97|422.57|425.09|422.69|425.09|422.69|424.97|422.57|0
1648550510000|2022-03-29 10:41:50|425.2|422.8|425.43|423.03|425.43|423.03|425.2|422.8|0
1648550520000|2022-03-29 10:42:00|425.32|422.92|425.32|422.92|425.32|422.92|425.32|422.92|0
1648550530000|2022-03-29 10:42:10|425.43|423.03|424.97|422.57|425.43|423.03|424.97|422.57|0
1648550540000|2022-03-29 10:42:20|425.09|422.69|425.09|422.69|425.2|422.8|425.09|422.69|0
1648550550000|2022-03-29 10:42:30|425.2|422.8|424.97|422.57|425.2|422.8|424.97|422.57|0
1648550560000|2022-03-29 10:42:40|425.09|422.69|425.32|422.92|425.66|423.26|425.09|422.69|0
1648550570000|2022-03-29 10:42:50|425.66|423.26|425.43|423.03|425.66|423.26|425.43|423.03|0
1648550580000|2022-03-29 10:43:00|425.66|423.26|425.55|423.15|425.66|423.26|425.43|423.03|0
1648550590000|2022-03-29 10:43:10|425.43|423.03|425.2|422.8|425.43|423.03|425.2|422.8|0
1648550600000|2022-03-29 10:43:20|425.43|423.03|425.43|423.03|425.43|423.03|425.43|423.03|0
1648550620000|2022-03-29 10:43:40|425.66|423.26|425.66|423.26|425.66|423.26|425.66|423.26|0
1648550630000|2022-03-29 10:43:50|425.89|423.49|425.66|423.26|425.89|423.49|425.66|423.26|0
1648550640000|2022-03-29 10:44:00|425.89|423.49|425.66|423.26|425.89|423.49|425.66|423.26|0
1648550650000|2022-03-29 10:44:10|425.55|423.15|425.43|423.03|425.55|423.15|425.43|423.03|0
1648550670000|2022-03-29 10:44:30|425.32|422.92|425.66|423.26|425.66|423.26|425.32|422.92|0
1648550680000|2022-03-29 10:44:40|425.43|423.03|425.43|423.03|425.55|423.15|425.43|423.03|0
1648550700000|2022-03-29 10:45:00|425.2|422.8|425.2|422.8|425.2|422.8|425.2|422.8|0
1648550710000|2022-03-29 10:45:10|425.32|422.92|425.2|422.8|425.32|422.92|425.2|422.8|0
1648550720000|2022-03-29 10:45:20|424.97|422.57|424.29|421.89|424.97|422.57|424.29|421.89|0
1648550730000|2022-03-29 10:45:30|424.51|422.11|424.06|421.66|424.51|422.11|424.06|421.66|0
1648550750000|2022-03-29 10:45:50|424.29|421.89|424.18|421.78|424.29|421.89|424.18|421.78|0
1648550760000|2022-03-29 10:46:00|424.29|421.89|423.37|420.97|424.29|421.89|423.37|420.97|0
1648550770000|2022-03-29 10:46:10|423.49|421.09|423.37|420.97|423.49|421.09|423.37|420.97|0
1648550780000|2022-03-29 10:46:20|423.6|421.2|423.83|421.43|423.83|421.43|423.6|421.2|0
1648550790000|2022-03-29 10:46:30|423.95|421.55|423.95|421.55|424.29|421.89|423.95|421.55|0
1648550800000|2022-03-29 10:46:40|424.29|421.89|424.4|422|424.4|422|424.06|421.66|0
1648550810000|2022-03-29 10:46:50|424.51|422.11|424.51|422.11|424.74|422.34|424.51|422.11|0
1648550820000|2022-03-29 10:47:00|424.74|422.34|424.74|422.34|424.74|422.34|424.63|422.23|0
1648550830000|2022-03-29 10:47:10|424.51|422.11|425.2|422.8|425.2|422.8|424.51|422.11|0
1648550840000|2022-03-29 10:47:20|424.74|422.34|424.51|422.11|424.97|422.57|424.51|422.11|0
1648550850000|2022-03-29 10:47:30|424.18|421.78|424.51|422.11|424.51|422.11|423.83|421.43|0
1648550860000|2022-03-29 10:47:40|424.74|422.34|424.74|422.34|424.74|422.34|424.51|422.11|0
1648550870000|2022-03-29 10:47:50|424.51|422.11|424.51|422.11|424.51|422.11|424.51|422.11|0
1648550880000|2022-03-29 10:48:00|424.4|422|424.18|421.78|424.4|422|424.18|421.78|0
1648550890000|2022-03-29 10:48:10|424.06|421.66|424.06|421.66|424.06|421.66|424.06|421.66|0
1648550900000|2022-03-29 10:48:20|424.51|422.11|424.97|422.57|424.97|422.57|424.51|422.11|0
1648550910000|2022-03-29 10:48:30|424.74|422.34|424.97|422.57|424.97|422.57|424.74|422.34|0
1648550920000|2022-03-29 10:48:40|425.2|422.8|425.2|422.8|425.2|422.8|425.2|422.8|0
1648550930000|2022-03-29 10:48:50|425.43|423.03|425.2|422.8|425.43|423.03|425.2|422.8|0
1648550940000|2022-03-29 10:49:00|425.43|423.03|425.43|423.03|425.43|423.03|425.43|423.03|0
1648550950000|2022-03-29 10:49:10|424.97|422.57|424.74|422.34|424.97|422.57|424.74|422.34|0
1648550960000|2022-03-29 10:49:20|424.97|422.57|424.97|422.57|424.97|422.57|424.97|422.57|0
1648550980000|2022-03-29 10:49:40|424.74|422.34|424.74|422.34|424.74|422.34|424.74|422.34|0
1648551000000|2022-03-29 10:50:00|424.86|422.46|425.2|422.8|425.2|422.8|424.86|422.46|0
1648551010000|2022-03-29 10:50:10|424.97|422.57|424.97|422.57|425.09|422.69|424.97|422.57|0
1648551020000|2022-03-29 10:50:20|424.51|422.11|424.51|422.11|424.63|422.23|424.51|422.11|0
1648551030000|2022-03-29 10:50:30|424.29|421.89|424.74|422.34|424.74|422.34|424.29|421.89|0
1648551040000|2022-03-29 10:50:40|425.09|422.69|425.09|422.69|425.2|422.8|425.09|422.69|0
1648551050000|2022-03-29 10:50:50|424.97|422.57|424.97|422.57|424.97|422.57|424.97|422.57|0
1648551060000|2022-03-29 10:51:00|425.09|422.69|425.2|422.8|425.2|422.8|425.09|422.69|0
1648551080000|2022-03-29 10:51:20|424.97|422.57|424.97|422.57|424.97|422.57|424.97|422.57|0
1648551090000|2022-03-29 10:51:30|424.86|422.46|424.86|422.46|424.86|422.46|424.74|422.34|0
1648551100000|2022-03-29 10:51:40|425.66|423.26|425.89|423.49|425.89|423.49|425.66|423.26|0
1648551110000|2022-03-29 10:51:50|426.12|423.72|425.89|423.49|426.12|423.72|425.89|423.49|0
1648551120000|2022-03-29 10:52:00|425.66|423.26|425.89|423.49|425.89|423.49|425.66|423.26|0
1648551130000|2022-03-29 10:52:10|426.12|423.72|426.12|423.72|426.34|423.94|426.12|423.72|0
1648551140000|2022-03-29 10:52:20|426.34|423.94|425.89|423.49|426.46|424.06|425.89|423.49|0
1648551150000|2022-03-29 10:52:30|425.66|423.26|425.78|423.38|425.78|423.38|425.66|423.26|0
1648551160000|2022-03-29 10:52:40|425.66|423.26|425.66|423.26|425.66|423.26|425.66|423.26|0
1648551170000|2022-03-29 10:52:50|425.55|423.15|425.55|423.15|425.55|423.15|425.55|423.15|0
1648551180000|2022-03-29 10:53:00|425.66|423.26|425.89|423.49|425.89|423.49|425.66|423.26|0
1648551190000|2022-03-29 10:53:10|426.12|423.72|426.34|423.94|426.34|423.94|426.12|423.72|0
1648551200000|2022-03-29 10:53:20|426.23|423.83|426.57|424.17|426.57|424.17|426.23|423.83|0
1648551220000|2022-03-29 10:53:40|426.34|423.94|426.12|423.72|426.34|423.94|426.12|423.72|0
1648551230000|2022-03-29 10:53:50|426.23|423.83|426.34|423.94|426.34|423.94|426.23|423.83|0
1648551240000|2022-03-29 10:54:00|426.46|424.06|426.23|423.83|426.46|424.06|426.23|423.83|0
1648551250000|2022-03-29 10:54:10|426.12|423.72|426.01|423.61|426.12|423.72|426.01|423.61|0
1648551260000|2022-03-29 10:54:20|425.89|423.49|425.89|423.49|425.89|423.49|425.89|423.49|0
1648551270000|2022-03-29 10:54:30|426.12|423.72|425.89|423.49|426.12|423.72|425.89|423.49|0
1648551280000|2022-03-29 10:54:40|426.12|423.72|425.89|423.49|426.12|423.72|425.89|423.49|0
1648551290000|2022-03-29 10:54:50|426.12|423.72|426.01|423.61|426.12|423.72|426.01|423.61|0
1648551300000|2022-03-29 10:55:00|426.12|423.72|425.89|423.49|426.12|423.72|425.89|423.49|0
1648551310000|2022-03-29 10:55:10|425.66|423.26|425.89|423.49|425.89|423.49|425.66|423.26|0
1648551330000|2022-03-29 10:55:30|425.66|423.26|425.89|423.49|425.89|423.49|425.66|423.26|0
1648551360000|2022-03-29 10:56:00|425.78|423.38|425.78|423.38|425.78|423.38|425.78|423.38|0
1648551370000|2022-03-29 10:56:10|425.89|423.49|425.78|423.38|426.12|423.72|425.78|423.38|0
1648551380000|2022-03-29 10:56:20|425.66|423.26|425.66|423.26|425.66|423.26|425.66|423.26|0
1648551390000|2022-03-29 10:56:30|425.2|422.8|425.43|423.03|425.43|423.03|425.2|422.8|0
1648551420000|2022-03-29 10:57:00|425.66|423.26|425.66|423.26|425.66|423.26|425.66|423.26|0
1648551450000|2022-03-29 10:57:30|425.43|423.03|425.43|423.03|425.55|423.15|425.43|423.03|0
1648551460000|2022-03-29 10:57:40|426.23|423.83|426.34|423.94|426.34|423.94|426.11|423.71|0
1648551470000|2022-03-29 10:57:50|426.46|424.06|426.34|423.94|426.46|424.06|426.34|423.94|0
1648551480000|2022-03-29 10:58:00|426.46|424.06|426.46|424.06|426.57|424.17|426.46|424.06|0
1648551490000|2022-03-29 10:58:10|426.57|424.17|426.8|424.4|426.8|424.4|426.34|423.94|0
1648551510000|2022-03-29 10:58:30|426.92|424.52|426.57|424.17|426.92|424.52|426.57|424.17|0
1648551520000|2022-03-29 10:58:40|426.69|424.29|426.92|424.52|426.92|424.52|426.69|424.29|0
1648551530000|2022-03-29 10:58:50|426.8|424.4|426.8|424.4|426.8|424.4|426.8|424.4|0
1648551540000|2022-03-29 10:59:00|426.92|424.52|427.03|424.63|427.03|424.63|426.92|424.52|0
1648551550000|2022-03-29 10:59:10|427.26|424.86|427.84|425.44|427.84|425.44|427.26|424.86|0
1648551560000|2022-03-29 10:59:20|427.72|425.32|427.49|425.09|427.72|425.32|427.49|425.09|0
1648551570000|2022-03-29 10:59:30|427.26|424.86|427.26|424.86|427.26|424.86|427.26|424.86|0
1648551580000|2022-03-29 10:59:40|427.49|425.09|427.26|424.86|427.49|425.09|427.26|424.86|0
1648551590000|2022-03-29 10:59:50|427.03|424.63|426.8|424.4|427.03|424.63|426.8|424.4|0
1648551600000|2022-03-29 11:00:00|427.03|424.63|426.8|424.4|427.03|424.63|426.8|424.4|0
1648551610000|2022-03-29 11:00:10|427.03|424.63|427.03|424.63|427.03|424.63|426.92|424.52|0
1648551620000|2022-03-29 11:00:20|426.92|424.52|427.03|424.63|427.03|424.63|426.92|424.52|0
1648551630000|2022-03-29 11:00:30|427.26|424.86|427.15|424.75|427.49|425.09|427.15|424.75|0
1648551640000|2022-03-29 11:00:40|427.03|424.63|427.72|425.32|427.72|425.32|427.03|424.63|0
1648551650000|2022-03-29 11:00:50|427.49|425.09|427.26|424.86|427.72|425.32|427.26|424.86|0
1648551660000|2022-03-29 11:01:00|427.38|424.98|428.18|425.78|428.18|425.78|427.38|424.98|0
1648551670000|2022-03-29 11:01:10|427.95|425.55|428.18|425.78|428.18|425.78|427.95|425.55|0
1648551680000|2022-03-29 11:01:20|428.07|425.67|427.95|425.55|428.07|425.67|427.95|425.55|0
1648551690000|2022-03-29 11:01:30|427.72|425.32|427.95|425.55|427.95|425.55|427.72|425.32|0
1648551700000|2022-03-29 11:01:40|427.72|425.32|428.18|425.78|428.18|425.78|427.72|425.32|0
1648551710000|2022-03-29 11:01:50|428.07|425.67|427.72|425.32|428.07|425.67|427.72|425.32|0
1648551720000|2022-03-29 11:02:00|427.49|425.09|427.49|425.09|427.49|425.09|427.49|425.09|0
1648551730000|2022-03-29 11:02:10|427.38|424.98|427.49|425.09|427.49|425.09|427.38|424.98|0
1648551750000|2022-03-29 11:02:30|427.26|424.86|427.26|424.86|427.26|424.86|427.26|424.86|0
1648551760000|2022-03-29 11:02:40|427.03|424.63|426.57|424.17|427.03|424.63|426.57|424.17|0
1648551780000|2022-03-29 11:03:00|426.69|424.29|426.69|424.29|426.69|424.29|426.69|424.29|0
1648551790000|2022-03-29 11:03:10|426.8|424.4|426.57|424.17|426.8|424.4|426.57|424.17|0
1648551800000|2022-03-29 11:03:20|426.8|424.4|426.23|423.83|426.8|424.4|426.23|423.83|0
1648551810000|2022-03-29 11:03:30|425.88|423.48|425.88|423.48|425.88|423.48|425.88|423.48|0
1648551820000|2022-03-29 11:03:40|425.66|423.26|425.66|423.26|425.66|423.26|425.66|423.26|0
1648551830000|2022-03-29 11:03:50|425.77|423.37|426|423.6|426|423.6|425.77|423.37|0
1648551840000|2022-03-29 11:04:00|425.88|423.48|425.88|423.48|426|423.6|425.88|423.48|0
1648551850000|2022-03-29 11:04:10|425.66|423.26|425.43|423.03|425.66|423.26|425.43|423.03|0
1648551860000|2022-03-29 11:04:20|425.2|422.8|425.2|422.8|425.2|422.8|425.2|422.8|0
1648551870000|2022-03-29 11:04:30|424.97|422.57|424.97|422.57|424.97|422.57|424.97|422.57|0
1648551880000|2022-03-29 11:04:40|425.2|422.8|425.2|422.8|425.2|422.8|425.2|422.8|0
1648551900000|2022-03-29 11:05:00|425.09|422.69|425.2|422.8|425.43|423.03|425.09|422.69|0
1648551910000|2022-03-29 11:05:10|424.97|422.57|424.74|422.34|424.97|422.57|424.74|422.34|0
1648551920000|2022-03-29 11:05:20|424.51|422.11|424.97|422.57|424.97|422.57|424.51|422.11|0
1648551940000|2022-03-29 11:05:40|424.74|422.34|424.74|422.34|424.74|422.34|424.74|422.34|0
1648551950000|2022-03-29 11:05:50|424.97|422.57|425.2|422.8|425.2|422.8|424.97|422.57|0
1648551960000|2022-03-29 11:06:00|425.66|423.26|425.66|423.26|425.66|423.26|425.66|423.26|0
1648551970000|2022-03-29 11:06:10|425.43|423.03|425.43|423.03|425.55|423.15|425.43|423.03|0
1648551980000|2022-03-29 11:06:20|425.55|423.15|425.66|423.26|425.66|423.26|425.55|423.15|0
1648551990000|2022-03-29 11:06:30|425.88|423.48|425.88|423.48|426|423.6|425.88|423.48|0
1648552000000|2022-03-29 11:06:40|425.77|423.37|425.43|423.03|425.77|423.37|425.43|423.03|0
1648552010000|2022-03-29 11:06:50|425.32|422.92|425.2|422.8|425.43|423.03|425.2|422.8|0
1648552030000|2022-03-29 11:07:10|425.43|423.03|425.43|423.03|425.43|423.03|425.43|423.03|0
1648552040000|2022-03-29 11:07:20|425.2|422.8|425.2|422.8|425.2|422.8|425.09|422.69|0
1648552050000|2022-03-29 11:07:30|425.09|422.69|425.2|422.8|425.2|422.8|424.97|422.57|0
1648552070000|2022-03-29 11:07:50|424.97|422.57|425.2|422.8|425.2|422.8|424.97|422.57|0
1648552080000|2022-03-29 11:08:00|425.43|423.03|425.65|423.25|425.65|423.25|425.43|423.03|0
1648552090000|2022-03-29 11:08:10|425.77|423.37|425.77|423.37|425.77|423.37|425.77|423.37|0
1648552100000|2022-03-29 11:08:20|425.65|423.25|425.43|423.03|425.65|423.25|425.43|423.03|0
1648552110000|2022-03-29 11:08:30|425.32|422.92|425.32|422.92|425.43|423.03|425.32|422.92|0
1648552120000|2022-03-29 11:08:40|425.43|423.03|425.65|423.25|425.65|423.25|425.43|423.03|0
1648552130000|2022-03-29 11:08:50|425.54|423.14|425.65|423.25|425.65|423.25|425.54|423.14|0
1648552140000|2022-03-29 11:09:00|425.88|423.48|426.34|423.94|426.34|423.94|425.88|423.48|0
1648552150000|2022-03-29 11:09:10|426.57|424.17|425.88|423.48|426.57|424.17|425.88|423.48|0
1648552160000|2022-03-29 11:09:20|425.65|423.25|425.77|423.37|425.77|423.37|425.65|423.25|0
1648552170000|2022-03-29 11:09:30|425.65|423.25|425.43|423.03|425.65|423.25|425.43|423.03|0
1648552180000|2022-03-29 11:09:40|425.77|423.37|425.77|423.37|425.77|423.37|425.65|423.25|0
1648552190000|2022-03-29 11:09:50|425.65|423.25|425.88|423.48|425.88|423.48|425.65|423.25|0
1648552200000|2022-03-29 11:10:00|426.11|423.71|426|423.6|426.11|423.71|426|423.6|0
1648552210000|2022-03-29 11:10:10|426.11|423.71|426.11|423.71|426.11|423.71|426|423.6|0
1648552220000|2022-03-29 11:10:20|425.54|423.14|426|423.6|426.11|423.71|425.54|423.14|0
1648552240000|2022-03-29 11:10:40|425.88|423.48|425.88|423.48|425.88|423.48|425.65|423.25|0
1648552260000|2022-03-29 11:11:00|425.65|423.25|425.77|423.37|425.77|423.37|425.65|423.25|0
1648552270000|2022-03-29 11:11:10|426.11|423.71|426.11|423.71|426.11|423.71|425.88|423.48|0
1648552280000|2022-03-29 11:11:20|425.65|423.25|425.65|423.25|425.65|423.25|425.65|423.25|0
1648552290000|2022-03-29 11:11:30|425.43|423.03|424.97|422.57|425.43|423.03|424.97|422.57|0
1648552300000|2022-03-29 11:11:40|424.74|422.34|424.51|422.11|424.74|422.34|424.51|422.11|0
1648552310000|2022-03-29 11:11:50|424.74|422.34|424.51|422.11|424.74|422.34|424.51|422.11|0
1648552320000|2022-03-29 11:12:00|424.4|422|424.51|422.11|424.51|422.11|424.4|422|0
1648552330000|2022-03-29 11:12:10|424.28|421.88|424.51|422.11|424.51|422.11|424.28|421.88|0
1648552340000|2022-03-29 11:12:20|424.74|422.34|424.51|422.11|424.74|422.34|424.51|422.11|0
1648552350000|2022-03-29 11:12:30|424.28|421.88|424.28|421.88|424.4|422|424.28|421.88|0
1648552360000|2022-03-29 11:12:40|424.74|422.34|424.28|421.88|424.74|422.34|424.28|421.88|0
1648552370000|2022-03-29 11:12:50|424.05|421.65|424.05|421.65|424.28|421.88|424.05|421.65|0
1648552380000|2022-03-29 11:13:00|423.82|421.42|423.82|421.42|423.82|421.42|423.82|421.42|0
1648552390000|2022-03-29 11:13:10|423.59|421.19|423.49|421.09|423.59|421.19|423.49|421.09|0
1648552400000|2022-03-29 11:13:20|423.59|421.19|423.37|420.97|423.59|421.19|423.37|420.97|0
1648552410000|2022-03-29 11:13:30|423.59|421.19|423.37|420.97|423.59|421.19|423.37|420.97|0
1648552420000|2022-03-29 11:13:40|423.59|421.19|423.48|421.08|423.59|421.19|423.48|421.08|0
1648552430000|2022-03-29 11:13:50|423.59|421.19|423.59|421.19|423.59|421.19|423.59|421.19|0
1648552440000|2022-03-29 11:14:00|423.48|421.08|423.48|421.08|423.59|421.19|423.48|421.08|0
1648552450000|2022-03-29 11:14:10|423.37|420.97|423.82|421.42|423.82|421.42|423.37|420.97|0
1648552460000|2022-03-29 11:14:20|423.94|421.54|423.82|421.42|423.94|421.54|423.82|421.42|0
1648552470000|2022-03-29 11:14:30|423.71|421.31|423.59|421.19|423.71|421.31|423.59|421.19|0
1648552480000|2022-03-29 11:14:40|423.82|421.42|423.82|421.42|423.82|421.42|423.82|421.42|0
1648552490000|2022-03-29 11:14:50|423.94|421.54|424.17|421.77|424.17|421.77|423.94|421.54|0
1648552500000|2022-03-29 11:15:00|424.28|421.88|425.2|422.8|425.2|422.8|424.28|421.88|0
1648552510000|2022-03-29 11:15:10|425.09|422.69|425.09|422.69|425.09|422.69|424.97|422.57|0
1648552520000|2022-03-29 11:15:20|424.97|422.57|424.97|422.57|425.31|422.91|424.97|422.57|0
1648552530000|2022-03-29 11:15:30|424.86|422.46|424.74|422.34|424.97|422.57|424.74|422.34|0
1648552540000|2022-03-29 11:15:40|424.51|422.11|424.51|422.11|424.51|422.11|424.4|422|0
1648552550000|2022-03-29 11:15:50|424.63|422.23|424.74|422.34|424.74|422.34|424.63|422.23|0
1648552560000|2022-03-29 11:16:00|424.63|422.23|424.74|422.34|424.74|422.34|424.51|422.11|0
1648552570000|2022-03-29 11:16:10|424.63|422.23|424.63|422.23|424.63|422.23|424.63|422.23|0
1648552580000|2022-03-29 11:16:20|424.74|422.34|425.2|422.8|425.2|422.8|424.51|422.11|0
1648552590000|2022-03-29 11:16:30|425.31|422.91|425.31|422.91|425.31|422.91|425.31|422.91|0
1648552600000|2022-03-29 11:16:40|425.2|422.8|424.97|422.57|425.2|422.8|424.97|422.57|0
1648552610000|2022-03-29 11:16:50|425.2|422.8|425.2|422.8|425.31|422.91|425.2|422.8|0
1648552620000|2022-03-29 11:17:00|425.09|422.69|425.2|422.8|425.2|422.8|425.09|422.69|0
1648552640000|2022-03-29 11:17:20|424.97|422.57|424.97|422.57|424.97|422.57|424.97|422.57|0
1648552650000|2022-03-29 11:17:30|425.2|422.8|425.2|422.8|425.31|422.91|425.2|422.8|0
1648552660000|2022-03-29 11:17:40|425.42|423.02|425.42|423.02|425.42|423.02|425.42|423.02|0
1648552670000|2022-03-29 11:17:50|425.31|422.91|425.42|423.02|425.42|423.02|425.2|422.8|0
1648552680000|2022-03-29 11:18:00|425.2|422.8|425.2|422.8|425.2|422.8|425.2|422.8|0
1648552690000|2022-03-29 11:18:10|425.42|423.02|425.42|423.02|425.42|423.02|425.42|423.02|0
1648552700000|2022-03-29 11:18:20|425.31|422.91|425.42|423.02|425.42|423.02|425.31|422.91|0
1648552720000|2022-03-29 11:18:40|425.54|423.14|425.54|423.14|425.54|423.14|425.54|423.14|0
1648552730000|2022-03-29 11:18:50|425.65|423.25|425.54|423.14|425.65|423.25|425.54|423.14|0
1648552740000|2022-03-29 11:19:00|425.42|423.02|425.42|423.02|425.42|423.02|425.42|423.02|0
1648552750000|2022-03-29 11:19:10|425.19|422.79|425.19|422.79|425.19|422.79|425.19|422.79|0
1648552760000|2022-03-29 11:19:20|425.42|423.02|425.42|423.02|425.42|423.02|425.42|423.02|0
1648552770000|2022-03-29 11:19:30|425.31|422.91|425.19|422.79|425.31|422.91|425.19|422.79|0
1648552790000|2022-03-29 11:19:50|424.97|422.57|424.97|422.57|424.97|422.57|424.97|422.57|0
1648552810000|2022-03-29 11:20:10|425.65|423.25|425.65|423.25|426.11|423.71|425.65|423.25|0
1648552830000|2022-03-29 11:20:30|425.54|423.14|425.42|423.02|425.54|423.14|425.42|423.02|0
1648552840000|2022-03-29 11:20:40|425.54|423.14|425.42|423.02|425.54|423.14|425.31|422.91|0
1648552850000|2022-03-29 11:20:50|425.88|423.48|426.11|423.71|426.11|423.71|425.88|423.48|0
1648552860000|2022-03-29 11:21:00|425.88|423.48|426|423.6|426|423.6|425.88|423.48|0
1648552870000|2022-03-29 11:21:10|426.11|423.71|426.23|423.83|426.23|423.83|426.11|423.71|0
1648552880000|2022-03-29 11:21:20|426.11|423.71|426.57|424.17|426.57|424.17|426.11|423.71|0
1648552900000|2022-03-29 11:21:40|426.46|424.06|426.34|423.94|426.46|424.06|426.34|423.94|0
1648552910000|2022-03-29 11:21:50|425.88|423.48|425.88|423.48|425.88|423.48|425.88|423.48|0
1648552920000|2022-03-29 11:22:00|426.11|423.71|425.88|423.48|426.11|423.71|425.88|423.48|0
1648552930000|2022-03-29 11:22:10|425.65|423.25|425.54|423.14|425.65|423.25|425.54|423.14|0
1648552940000|2022-03-29 11:22:20|425.65|423.25|425.65|423.25|425.65|423.25|425.42|423.02|0
1648552960000|2022-03-29 11:22:40|425.42|423.02|425.42|423.02|425.54|423.14|425.42|423.02|0
1648552970000|2022-03-29 11:22:50|425.08|422.68|424.97|422.57|425.19|422.79|424.97|422.57|0
1648552980000|2022-03-29 11:23:00|425.31|422.91|425.31|422.91|425.31|422.91|425.19|422.79|0
1648552990000|2022-03-29 11:23:10|425.19|422.79|425.42|423.02|425.42|423.02|425.19|422.79|0
1648553000000|2022-03-29 11:23:20|425.88|423.48|425.88|423.48|425.88|423.48|425.88|423.48|0
1648553010000|2022-03-29 11:23:30|425.65|423.25|425.54|423.14|425.65|423.25|425.54|423.14|0
1648553020000|2022-03-29 11:23:40|425.65|423.25|425.19|422.79|425.65|423.25|425.19|422.79|0
1648553030000|2022-03-29 11:23:50|425.08|422.68|425.42|423.02|425.42|423.02|425.08|422.68|0
1648553040000|2022-03-29 11:24:00|425.65|423.25|425.65|423.25|425.65|423.25|425.65|423.25|0
1648553060000|2022-03-29 11:24:20|425.42|423.02|425.42|423.02|425.65|423.25|425.42|423.02|0
1648553070000|2022-03-29 11:24:30|425.54|423.14|425.54|423.14|425.54|423.14|425.42|423.02|0
1648553080000|2022-03-29 11:24:40|425.42|423.02|425.54|423.14|425.65|423.25|425.42|423.02|0
1648553090000|2022-03-29 11:24:50|425.42|423.02|425.31|422.91|425.42|423.02|425.31|422.91|0
1648553100000|2022-03-29 11:25:00|425.54|423.14|425.65|423.25|425.77|423.37|425.54|423.14|0
1648553110000|2022-03-29 11:25:10|425.42|423.02|425.42|423.02|425.42|423.02|425.42|423.02|0
1648553130000|2022-03-29 11:25:30|425.88|423.48|425.65|423.25|425.88|423.48|425.65|423.25|0
1648553140000|2022-03-29 11:25:40|425.88|423.48|426|423.6|426|423.6|425.88|423.48|0
1648553150000|2022-03-29 11:25:50|425.88|423.48|426.11|423.71|426.11|423.71|425.88|423.48|0
1648553160000|2022-03-29 11:26:00|426.57|424.17|426.8|424.4|426.8|424.4|426.57|424.17|0
1648553170000|2022-03-29 11:26:10|427.03|424.63|426.8|424.4|427.03|424.63|426.8|424.4|0
1648553180000|2022-03-29 11:26:20|426.57|424.17|426.34|423.94|426.57|424.17|426.34|423.94|0
1648553190000|2022-03-29 11:26:30|426.8|424.4|426.8|424.4|427.03|424.63|426.8|424.4|0
1648553200000|2022-03-29 11:26:40|426.92|424.52|426.92|424.52|426.92|424.52|426.92|424.52|0
1648553210000|2022-03-29 11:26:50|426.8|424.4|427.25|424.85|427.25|424.85|426.8|424.4|0
1648553220000|2022-03-29 11:27:00|427.48|425.08|426.92|424.52|427.48|425.08|426.92|424.52|0
1648553230000|2022-03-29 11:27:10|426.8|424.4|427.03|424.63|427.03|424.63|426.8|424.4|0
1648553240000|2022-03-29 11:27:20|427.14|424.74|427.25|424.85|427.37|424.97|427.14|424.74|0
1648553250000|2022-03-29 11:27:30|427.03|424.63|427.03|424.63|427.25|424.85|427.03|424.63|0
1648553260000|2022-03-29 11:27:40|426.8|424.4|426.8|424.4|426.8|424.4|426.8|424.4|0
1648553270000|2022-03-29 11:27:50|426.92|424.52|427.03|424.63|427.03|424.63|426.92|424.52|0
1648553280000|2022-03-29 11:28:00|426.92|424.52|427.48|425.08|427.48|425.08|426.92|424.52|0
1648553290000|2022-03-29 11:28:10|427.71|425.31|427.71|425.31|427.71|425.31|427.48|425.08|0
1648553300000|2022-03-29 11:28:20|427.48|425.08|427.25|424.85|427.48|425.08|427.25|424.85|0
1648553320000|2022-03-29 11:28:40|427.48|425.08|427.71|425.31|428.17|425.77|427.48|425.08|0
1648553330000|2022-03-29 11:28:50|427.48|425.08|427.48|425.08|427.48|425.08|427.25|424.85|0
1648553340000|2022-03-29 11:29:00|427.71|425.31|427.71|425.31|427.71|425.31|427.71|425.31|0
1648553350000|2022-03-29 11:29:10|427.94|425.54|427.94|425.54|427.94|425.54|427.94|425.54|0
1648553360000|2022-03-29 11:29:20|428.17|425.77|428.17|425.77|428.17|425.77|428.17|425.77|0
1648553370000|2022-03-29 11:29:30|428.29|425.89|428.4|426|428.4|426|428.29|425.89|0
1648553380000|2022-03-29 11:29:40|428.63|426.23|428.4|426|428.63|426.23|428.4|426|0
1648553390000|2022-03-29 11:29:50|428.29|425.89|428.17|425.77|428.29|425.89|428.17|425.77|0
1648553400000|2022-03-29 11:30:00|428.4|426|428.17|425.77|428.4|426|428.17|425.77|0
1648553410000|2022-03-29 11:30:10|427.71|425.31|428.17|425.77|428.17|425.77|427.71|425.31|0
1648553420000|2022-03-29 11:30:20|427.94|425.54|428.17|425.77|428.17|425.77|427.94|425.54|0
1648553440000|2022-03-29 11:30:40|427.94|425.54|429.55|427.15|429.55|427.15|427.94|425.54|0
1648553450000|2022-03-29 11:30:50|428.52|426.12|429.09|426.69|429.32|426.92|428.52|426.12|0
1648553460000|2022-03-29 11:31:00|429.21|426.81|428.75|426.35|429.32|426.92|428.75|426.35|0
1648553470000|2022-03-29 11:31:10|428.86|426.46|428.98|426.58|428.98|426.58|428.86|426.46|0
1648553480000|2022-03-29 11:31:20|428.86|426.46|428.86|426.46|428.86|426.46|428.86|426.46|0
1648553490000|2022-03-29 11:31:30|429.09|426.69|429.32|426.92|429.32|426.92|429.09|426.69|0
1648553500000|2022-03-29 11:31:40|429.09|426.69|429.09|426.69|429.21|426.81|429.09|426.69|0
1648553510000|2022-03-29 11:31:50|429.32|426.92|428.98|426.58|429.32|426.92|428.86|426.46|0
1648553520000|2022-03-29 11:32:00|429.09|426.69|428.86|426.46|429.09|426.69|428.86|426.46|0
1648553530000|2022-03-29 11:32:10|429.21|426.81|429.32|426.92|429.32|426.92|428.86|426.46|0
1648553540000|2022-03-29 11:32:20|430.01|427.61|430.24|427.84|430.24|427.84|429.78|427.38|0
1648553550000|2022-03-29 11:32:30|430.47|428.07|430.47|428.07|430.47|428.07|430.47|428.07|0
1648553560000|2022-03-29 11:32:40|430.24|427.84|430.36|427.96|430.36|427.96|430.13|427.73|0
1648553570000|2022-03-29 11:32:50|430.47|428.07|429.55|427.15|430.47|428.07|429.55|427.15|0
1648553580000|2022-03-29 11:33:00|429.78|427.38|429.55|427.15|429.78|427.38|429.55|427.15|0
1648553590000|2022-03-29 11:33:10|430.01|427.61|430.47|428.07|430.47|428.07|430.01|427.61|0
1648553600000|2022-03-29 11:33:20|430.24|427.84|429.67|427.27|430.24|427.84|429.44|427.04|0
1648553610000|2022-03-29 11:33:30|429.78|427.38|429.78|427.38|429.78|427.38|429.78|427.38|0
1648553620000|2022-03-29 11:33:40|430.24|427.84|430.01|427.61|430.24|427.84|430.01|427.61|0
1648553630000|2022-03-29 11:33:50|429.78|427.38|429.78|427.38|429.78|427.38|429.78|427.38|0
1648553640000|2022-03-29 11:34:00|429.55|427.15|429.67|427.27|429.78|427.38|429.55|427.15|0
1648553650000|2022-03-29 11:34:10|429.78|427.38|429.67|427.27|429.78|427.38|429.67|427.27|0
1648553660000|2022-03-29 11:34:20|429.55|427.15|429.55|427.15|429.55|427.15|429.55|427.15|0
1648553670000|2022-03-29 11:34:30|429.78|427.38|429.67|427.27|429.78|427.38|429.67|427.27|0
1648553680000|2022-03-29 11:34:40|429.55|427.15|429.55|427.15|429.67|427.27|429.55|427.15|0
1648553690000|2022-03-29 11:34:50|429.78|427.38|429.67|427.27|429.78|427.38|429.67|427.27|0
1648553700000|2022-03-29 11:35:00|429.9|427.5|430.13|427.73|430.24|427.84|429.9|427.5|0
1648553710000|2022-03-29 11:35:10|430.24|427.84|430.24|427.84|430.36|427.96|430.24|427.84|0
1648553730000|2022-03-29 11:35:30|430.01|427.61|429.67|427.27|430.01|427.61|429.67|427.27|0
1648553740000|2022-03-29 11:35:40|429.32|426.92|429.09|426.69|429.32|426.92|429.09|426.69|0
1648553750000|2022-03-29 11:35:50|428.86|426.46|428.86|426.46|428.86|426.46|428.86|426.46|0
1648553760000|2022-03-29 11:36:00|429.09|426.69|429.09|426.69|429.09|426.69|429.09|426.69|0
1648553770000|2022-03-29 11:36:10|428.86|426.46|428.63|426.23|428.86|426.46|428.63|426.23|0
1648553780000|2022-03-29 11:36:20|428.86|426.46|429.09|426.69|429.09|426.69|428.86|426.46|0
1648553790000|2022-03-29 11:36:30|428.98|426.58|428.86|426.46|429.09|426.69|428.86|426.46|0
1648553800000|2022-03-29 11:36:40|428.75|426.35|428.86|426.46|428.86|426.46|428.75|426.35|0
1648553810000|2022-03-29 11:36:50|428.63|426.23|428.75|426.35|428.75|426.35|428.63|426.23|0
1648553820000|2022-03-29 11:37:00|428.86|426.46|427.71|425.31|428.86|426.46|427.71|425.31|0
1648553830000|2022-03-29 11:37:10|428.29|425.89|427.71|425.31|428.29|425.89|427.71|425.31|0
1648553840000|2022-03-29 11:37:20|427.6|425.2|427.71|425.31|427.71|425.31|427.6|425.2|0
1648553850000|2022-03-29 11:37:30|427.48|425.08|427.48|425.08|427.48|425.08|427.48|425.08|0
1648553860000|2022-03-29 11:37:40|427.6|425.2|427.48|425.08|427.6|425.2|427.48|425.08|0
1648553870000|2022-03-29 11:37:50|427.71|425.31|427.6|425.2|427.71|425.31|427.48|425.08|0
1648553880000|2022-03-29 11:38:00|427.48|425.08|427.25|424.85|427.48|425.08|427.25|424.85|0
1648553900000|2022-03-29 11:38:20|427.94|425.54|428.17|425.77|428.17|425.77|427.94|425.54|0
1648553910000|2022-03-29 11:38:30|427.94|425.54|427.71|425.31|427.94|425.54|427.71|425.31|0
1648553920000|2022-03-29 11:38:40|427.48|425.08|427.71|425.31|427.71|425.31|427.48|425.08|0
1648553930000|2022-03-29 11:38:50|427.48|425.08|427.02|424.62|427.48|425.08|427.02|424.62|0
1648553940000|2022-03-29 11:39:00|427.25|424.85|427.48|425.08|427.48|425.08|427.25|424.85|0
1648553950000|2022-03-29 11:39:10|427.37|424.97|427.25|424.85|427.37|424.97|427.25|424.85|0
1648553960000|2022-03-29 11:39:20|427.37|424.97|427.48|425.08|427.71|425.31|427.37|424.97|0
1648553970000|2022-03-29 11:39:30|427.37|424.97|427.48|425.08|427.48|425.08|427.25|424.85|0
1648553980000|2022-03-29 11:39:40|427.71|425.31|427.6|425.2|427.71|425.31|427.6|425.2|0
1648553990000|2022-03-29 11:39:50|427.71|425.31|427.83|425.43|427.94|425.54|427.71|425.31|0
1648554000000|2022-03-29 11:40:00|427.94|425.54|427.94|425.54|427.94|425.54|427.94|425.54|0
1648554010000|2022-03-29 11:40:10|428.06|425.66|428.06|425.66|428.06|425.66|428.06|425.66|0
1648554020000|2022-03-29 11:40:20|427.94|425.54|429.09|426.69|429.09|426.69|427.94|425.54|0
1648554030000|2022-03-29 11:40:30|429.21|426.81|429.21|426.81|429.32|426.92|429.21|426.81|0
1648554040000|2022-03-29 11:40:40|429.32|426.92|429.32|426.92|429.32|426.92|429.32|426.92|0
1648554050000|2022-03-29 11:40:50|429.09|426.69|428.86|426.46|429.09|426.69|428.86|426.46|0
1648554060000|2022-03-29 11:41:00|428.75|426.35|428.63|426.23|428.86|426.46|428.63|426.23|0
1648554070000|2022-03-29 11:41:10|426.11|423.71|424.62|422.22|426.56|424.16|424.62|422.22|0
1648554080000|2022-03-29 11:41:20|424.73|422.33|427.25|424.85|429.09|426.69|424.73|422.33|0
1648554090000|2022-03-29 11:41:30|427.48|425.08|425.54|423.14|427.48|425.08|425.54|423.14|0
1648554100000|2022-03-29 11:41:40|425.42|423.02|425.19|422.79|425.42|423.02|424.96|422.56|0
1648554110000|2022-03-29 11:41:50|423.36|420.96|424.28|421.88|424.28|421.88|423.25|420.85|0
1648554120000|2022-03-29 11:42:00|423.82|421.42|423.13|420.73|423.82|421.42|423.13|420.73|0
1648554130000|2022-03-29 11:42:10|423.59|421.19|422.45|420.05|423.59|421.19|422.45|420.05|0
1648554140000|2022-03-29 11:42:20|423.71|421.31|423.59|421.19|423.71|421.31|422.45|420.05|0
1648554150000|2022-03-29 11:42:30|424.05|421.65|425.65|423.25|425.65|423.25|424.05|421.65|0
1648554160000|2022-03-29 11:42:40|426.79|424.39|425.54|423.14|426.79|424.39|425.54|423.14|0
1648554170000|2022-03-29 11:42:50|424.96|422.56|425.42|423.02|425.42|423.02|424.96|422.56|0
1648554180000|2022-03-29 11:43:00|425.19|422.79|426.34|423.94|426.34|423.94|425.19|422.79|0
1648554190000|2022-03-29 11:43:10|426.11|423.71|426.45|424.05|426.45|424.05|425.65|423.25|0
1648554200000|2022-03-29 11:43:20|426.34|423.94|424.96|422.56|426.34|423.94|424.96|422.56|0
1648554210000|2022-03-29 11:43:30|425.08|422.68|425.31|422.91|425.42|423.02|425.08|422.68|0
1648554220000|2022-03-29 11:43:40|425.19|422.79|425.77|423.37|425.77|423.37|425.19|422.79|0
1648554230000|2022-03-29 11:43:50|424.5|422.1|422.45|420.05|424.5|422.1|422.45|420.05|0
1648554240000|2022-03-29 11:44:00|420.85|418.45|422.79|420.39|422.79|420.39|420.85|418.45|0
1648554250000|2022-03-29 11:44:10|422.9|420.5|422.67|420.27|422.9|420.5|422.67|420.27|0
1648554260000|2022-03-29 11:44:20|421.99|419.59|423.36|420.96|423.36|420.96|421.99|419.59|0
1648554270000|2022-03-29 11:44:30|423.94|421.54|423.36|420.96|424.05|421.65|423.36|420.96|0
1648554280000|2022-03-29 11:44:40|423.59|421.19|423.48|421.08|423.59|421.19|423.36|420.96|0
1648554290000|2022-03-29 11:44:50|423.71|421.31|424.39|421.99|424.39|421.99|423.48|421.08|0
1648554300000|2022-03-29 11:45:00|423.36|420.96|423.36|420.96|423.48|421.08|422.22|419.82|0
1648554310000|2022-03-29 11:45:10|423.48|421.08|424.27|421.87|424.27|421.87|423.48|421.08|0
1648554320000|2022-03-29 11:45:20|424.5|422.1|424.27|421.87|424.73|422.33|424.27|421.87|0
1648554330000|2022-03-29 11:45:30|422.22|419.82|423.48|421.08|423.82|421.42|422.22|419.82|0
1648554340000|2022-03-29 11:45:40|423.82|421.42|423.36|420.96|423.82|421.42|423.36|420.96|0
1648554350000|2022-03-29 11:45:50|422.56|420.16|420.39|417.99|422.56|420.16|420.39|417.99|0
1648554360000|2022-03-29 11:46:00|420.97|418.57|421.88|419.48|421.88|419.48|420.97|418.57|0
1648554370000|2022-03-29 11:46:10|421.08|418.68|422.22|419.82|422.22|419.82|421.08|418.68|0
1648554380000|2022-03-29 11:46:20|422.67|420.27|423.13|420.73|426.33|423.93|422.67|420.27|0
1648554390000|2022-03-29 11:46:30|424.27|421.87|424.39|421.99|424.85|422.45|424.27|421.87|0
1648554400000|2022-03-29 11:46:40|424.05|421.65|424.96|422.56|424.96|422.56|424.05|421.65|0
1648554410000|2022-03-29 11:46:50|423.82|421.42|422.67|420.27|423.82|421.42|422.45|420.05|0
1648554420000|2022-03-29 11:47:00|423.82|421.42|421.65|419.25|424.05|421.65|421.65|419.25|0
1648554430000|2022-03-29 11:47:10|422.11|419.71|422.45|420.05|422.45|420.05|422.11|419.71|0
1648554440000|2022-03-29 11:47:20|421.99|419.59|420.97|418.57|421.99|419.59|420.85|418.45|0
1648554450000|2022-03-29 11:47:30|421.53|419.13|421.08|418.68|421.53|419.13|420.85|418.45|0
1648554460000|2022-03-29 11:47:40|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1648554470000|2022-03-29 11:47:50|421.76|419.36|421.99|419.59|422.45|420.05|421.76|419.36|0
1648554480000|2022-03-29 11:48:00|421.42|419.02|420.16|417.76|421.42|419.02|420.16|417.76|0
1648554490000|2022-03-29 11:48:10|419.48|417.08|419.14|416.74|419.93|417.53|419.14|416.74|0
1648554500000|2022-03-29 11:48:20|419.93|417.53|422.9|420.5|422.9|420.5|419.93|417.53|0
1648554510000|2022-03-29 11:48:30|422.67|420.27|421.3|418.9|422.67|420.27|421.3|418.9|0
1648554520000|2022-03-29 11:48:40|420.74|418.34|420.97|418.57|420.97|418.57|420.74|418.34|0
1648554530000|2022-03-29 11:48:50|421.3|418.9|420.28|417.88|421.3|418.9|420.16|417.76|0
1648554540000|2022-03-29 11:49:00|420.62|418.22|420.85|418.45|421.3|418.9|420.16|417.76|0
1648554550000|2022-03-29 11:49:10|421.76|419.36|423.82|421.42|423.82|421.42|421.76|419.36|0
1648554560000|2022-03-29 11:49:20|422.67|420.27|421.3|418.9|422.67|420.27|421.3|418.9|0
1648554570000|2022-03-29 11:49:30|421.19|418.79|420.16|417.76|421.19|418.79|420.16|417.76|0
1648554580000|2022-03-29 11:49:40|419.93|417.53|420.39|417.99|420.39|417.99|419.93|417.53|0
1648554590000|2022-03-29 11:49:50|420.51|418.11|420.39|417.99|420.62|418.22|420.16|417.76|0
1648554600000|2022-03-29 11:50:00|420.05|417.65|420.85|418.45|420.85|418.45|420.05|417.65|0
1648554610000|2022-03-29 11:50:10|418.91|416.51|419.48|417.08|419.48|417.08|418.91|416.51|0
1648554620000|2022-03-29 11:50:20|418.79|416.39|418.57|416.17|418.79|416.39|418.34|415.94|0
1648554630000|2022-03-29 11:50:30|419.48|417.08|419.02|416.62|419.71|417.31|419.02|416.62|0
1648554640000|2022-03-29 11:50:40|418.57|416.17|418.34|415.94|418.57|416.17|418.11|415.71|0
1648554650000|2022-03-29 11:50:50|418.79|416.39|418.11|415.71|418.79|416.39|418.11|415.71|0
1648554660000|2022-03-29 11:51:00|418.34|415.94|418.11|415.71|418.34|415.94|418.11|415.71|0
1648554670000|2022-03-29 11:51:10|418.46|416.06|418.11|415.71|418.46|416.06|418.11|415.71|0
1648554680000|2022-03-29 11:51:20|418.34|415.94|418.68|416.28|418.68|416.28|418.34|415.94|0
1648554690000|2022-03-29 11:51:30|418.79|416.39|418.34|415.94|419.02|416.62|418.34|415.94|0
1648554700000|2022-03-29 11:51:40|417.88|415.48|417.88|415.48|418.23|415.83|417.88|415.48|0
1648554710000|2022-03-29 11:51:50|418.11|415.71|418.34|415.94|418.34|415.94|418.11|415.71|0
1648554720000|2022-03-29 11:52:00|418.57|416.17|418.57|416.17|418.79|416.39|418.57|416.17|0
1648554730000|2022-03-29 11:52:10|419.02|416.62|419.71|417.31|419.71|417.31|419.02|416.62|0
1648554740000|2022-03-29 11:52:20|419.93|417.53|419.25|416.85|419.93|417.53|419.02|416.62|0
1648554750000|2022-03-29 11:52:30|418.34|415.94|417.43|415.03|418.34|415.94|417.43|415.03|0
1648554760000|2022-03-29 11:52:40|417.2|414.8|416.52|414.12|417.2|414.8|416.52|414.12|0
1648554770000|2022-03-29 11:52:50|415.61|413.21|415.38|412.98|415.61|413.21|415.38|412.98|0
1648554780000|2022-03-29 11:53:00|415.61|413.21|415.38|412.98|415.61|413.21|415.27|412.87|0
1648554790000|2022-03-29 11:53:10|415.61|413.21|415.15|412.75|415.61|413.21|415.15|412.75|0
1648554800000|2022-03-29 11:53:20|415.38|412.98|415.5|413.1|415.61|413.21|415.38|412.98|0
1648554810000|2022-03-29 11:53:30|415.38|412.98|415.38|412.98|415.38|412.98|415.15|412.75|0
1648554820000|2022-03-29 11:53:40|415.04|412.64|415.27|412.87|415.27|412.87|414.92|412.52|0
1648554830000|2022-03-29 11:53:50|415.38|412.98|415.27|412.87|415.38|412.98|414.92|412.52|0
1648554840000|2022-03-29 11:54:00|415.61|413.21|416.74|414.34|416.74|414.34|415.61|413.21|0
1648554850000|2022-03-29 11:54:10|416.86|414.46|417.09|414.69|417.09|414.69|416.86|414.46|0
1648554860000|2022-03-29 11:54:20|417.43|415.03|417.2|414.8|417.43|415.03|416.97|414.57|0
1648554870000|2022-03-29 11:54:30|416.29|413.89|416.29|413.89|416.29|413.89|416.06|413.66|0
1648554880000|2022-03-29 11:54:40|416.52|414.12|415.95|413.55|416.52|414.12|415.95|413.55|0
1648554890000|2022-03-29 11:54:50|415.61|413.21|416.74|414.34|416.74|414.34|415.61|413.21|0
1648554900000|2022-03-29 11:55:00|417.65|415.25|419.25|416.85|419.25|416.85|417.65|415.25|0
1648554910000|2022-03-29 11:55:10|419.14|416.74|418.46|416.06|419.14|416.74|418.46|416.06|0
1648554920000|2022-03-29 11:55:20|418.56|416.16|419.48|417.08|419.48|417.08|418.56|416.16|0
1648554930000|2022-03-29 11:55:30|419.14|416.74|418.79|416.39|419.14|416.74|418.79|416.39|0
1648554940000|2022-03-29 11:55:40|418.23|415.83|418.56|416.16|418.79|416.39|418.23|415.83|0
1648554950000|2022-03-29 11:55:50|419.02|416.62|418.11|415.71|419.02|416.62|418.11|415.71|0
1648554960000|2022-03-29 11:56:00|418.23|415.83|418.34|415.94|418.34|415.94|418.23|415.83|0
1648554970000|2022-03-29 11:56:10|418.91|416.51|418.68|416.28|419.02|416.62|418.68|416.28|0
1648554980000|2022-03-29 11:56:20|419.02|416.62|419.6|417.2|419.7|417.3|419.02|416.62|0
1648554990000|2022-03-29 11:56:30|419.7|417.3|419.25|416.85|419.7|417.3|419.25|416.85|0
1648555000000|2022-03-29 11:56:40|419.37|416.97|419.37|416.97|419.37|416.97|419.25|416.85|0
1648555010000|2022-03-29 11:56:50|419.48|417.08|420.39|417.99|420.39|417.99|419.48|417.08|0
1648555020000|2022-03-29 11:57:00|421.53|419.13|421.07|418.67|421.53|419.13|421.07|418.67|0
1648555030000|2022-03-29 11:57:10|421.76|419.36|421.76|419.36|421.88|419.48|421.65|419.25|0
1648555040000|2022-03-29 11:57:20|420.16|417.76|419.93|417.53|420.16|417.76|419.7|417.3|0
1648555050000|2022-03-29 11:57:30|420.05|417.65|420.28|417.88|420.51|418.11|420.05|417.65|0
1648555060000|2022-03-29 11:57:40|419.93|417.53|419.48|417.08|419.93|417.53|419.48|417.08|0
1648555070000|2022-03-29 11:57:50|419.25|416.85|420.05|417.65|420.05|417.65|419.25|416.85|0
1648555080000|2022-03-29 11:58:00|420.39|417.99|420.28|417.88|420.39|417.99|420.28|417.88|0
1648555090000|2022-03-29 11:58:10|419.93|417.53|419.7|417.3|420.39|417.99|419.7|417.3|0
1648555100000|2022-03-29 11:58:20|419.48|417.08|419.37|416.97|419.48|417.08|419.37|416.97|0
1648555110000|2022-03-29 11:58:30|419.48|417.08|419.7|417.3|419.93|417.53|419.48|417.08|0
1648555120000|2022-03-29 11:58:40|419.48|417.08|419.59|417.19|419.59|417.19|419.25|416.85|0
1648555130000|2022-03-29 11:58:50|419.48|417.08|418.91|416.51|419.48|417.08|418.91|416.51|0
1648555140000|2022-03-29 11:59:00|418.79|416.39|419.25|416.85|419.25|416.85|418.79|416.39|0
1648555150000|2022-03-29 11:59:10|419.37|416.97|419.59|417.19|419.7|417.3|419.37|416.97|0
1648555160000|2022-03-29 11:59:20|419.93|417.53|419.02|416.62|419.93|417.53|419.02|416.62|0
1648555170000|2022-03-29 11:59:30|419.14|416.74|418.56|416.16|419.14|416.74|418.56|416.16|0
1648555180000|2022-03-29 11:59:40|418.34|415.94|418.45|416.05|418.45|416.05|418.34|415.94|0
1648555190000|2022-03-29 11:59:50|418.34|415.94|418.34|415.94|418.34|415.94|418.34|415.94|0
1648555200000|2022-03-29 12:00:00|418.56|416.16|419.02|416.62|419.02|416.62|418.56|416.16|0
1648555210000|2022-03-29 12:00:10|418.79|416.39|418.34|415.94|418.79|416.39|418|415.6|0
1648555220000|2022-03-29 12:00:20|418.11|415.71|418.11|415.71|418.11|415.71|418.11|415.71|0
1648555230000|2022-03-29 12:00:30|417.88|415.48|418.11|415.71|418.11|415.71|417.88|415.48|0
1648555240000|2022-03-29 12:00:40|417.88|415.48|417.88|415.48|417.88|415.48|417.65|415.25|0
1648555250000|2022-03-29 12:00:50|417.65|415.25|417.88|415.48|417.88|415.48|417.65|415.25|0
1648555260000|2022-03-29 12:01:00|418.11|415.71|418.34|415.94|418.56|416.16|418.11|415.71|0
1648555270000|2022-03-29 12:01:10|418.79|416.39|418.79|416.39|418.79|416.39|418.79|416.39|0
1648555280000|2022-03-29 12:01:20|419.02|416.62|419.93|417.53|419.93|417.53|419.02|416.62|0
1648555290000|2022-03-29 12:01:30|419.7|417.3|419.48|417.08|419.93|417.53|419.48|417.08|0
1648555300000|2022-03-29 12:01:40|418.91|416.51|418.56|416.16|419.02|416.62|418.56|416.16|0
1648555310000|2022-03-29 12:01:50|418.34|415.94|417.32|414.92|418.34|415.94|417.32|414.92|0
1648555320000|2022-03-29 12:02:00|417.2|414.8|417.2|414.8|417.42|415.02|417.2|414.8|0
1648555330000|2022-03-29 12:02:10|417.42|415.02|416.97|414.57|417.42|415.02|416.97|414.57|0
1648555340000|2022-03-29 12:02:20|417.2|414.8|417.2|414.8|417.2|414.8|416.97|414.57|0
1648555350000|2022-03-29 12:02:30|417.32|414.92|416.97|414.57|417.32|414.92|416.97|414.57|0
1648555360000|2022-03-29 12:02:40|416.74|414.34|416.97|414.57|416.97|414.57|416.74|414.34|0
1648555370000|2022-03-29 12:02:50|416.74|414.34|416.74|414.34|416.74|414.34|416.51|414.11|0
1648555380000|2022-03-29 12:03:00|416.63|414.23|416.06|413.66|416.63|414.23|416.06|413.66|0
1648555390000|2022-03-29 12:03:10|416.29|413.89|415.83|413.43|416.29|413.89|415.83|413.43|0
1648555400000|2022-03-29 12:03:20|416.18|413.78|416.74|414.34|416.97|414.57|416.18|413.78|0
1648555410000|2022-03-29 12:03:30|416.97|414.57|417.32|414.92|417.32|414.92|416.97|414.57|0
1648555420000|2022-03-29 12:03:40|416.97|414.57|417.2|414.8|417.2|414.8|416.97|414.57|0
1648555430000|2022-03-29 12:03:50|417.42|415.02|417.65|415.25|417.65|415.25|417.2|414.8|0
1648555440000|2022-03-29 12:04:00|417.88|415.48|416.97|414.57|417.88|415.48|416.97|414.57|0
1648555450000|2022-03-29 12:04:10|416.74|414.34|416.18|413.78|416.74|414.34|416.18|413.78|0
1648555460000|2022-03-29 12:04:20|416.29|413.89|416.29|413.89|416.4|414|416.29|413.89|0
1648555470000|2022-03-29 12:04:30|416.06|413.66|416.51|414.11|416.51|414.11|416.06|413.66|0
1648555480000|2022-03-29 12:04:40|416.74|414.34|416.74|414.34|416.74|414.34|416.51|414.11|0
1648555490000|2022-03-29 12:04:50|416.86|414.46|416.74|414.34|416.86|414.46|416.74|414.34|0
1648555500000|2022-03-29 12:05:00|416.51|414.11|416.29|413.89|416.51|414.11|416.29|413.89|0
1648555510000|2022-03-29 12:05:10|416.51|414.11|416.74|414.34|416.74|414.34|416.29|413.89|0
1648555520000|2022-03-29 12:05:20|416.51|414.11|416.74|414.34|416.74|414.34|416.51|414.11|0
1648555530000|2022-03-29 12:05:30|416.97|414.57|416.74|414.34|416.97|414.57|416.74|414.34|0
1648555540000|2022-03-29 12:05:40|416.63|414.23|416.74|414.34|416.74|414.34|416.51|414.11|0
1648555550000|2022-03-29 12:05:50|416.51|414.11|416.29|413.89|416.51|414.11|416.29|413.89|0
1648555560000|2022-03-29 12:06:00|416.4|414|416.06|413.66|416.4|414|416.06|413.66|0
1648555570000|2022-03-29 12:06:10|415.83|413.43|416.29|413.89|416.29|413.89|415.6|413.2|0
1648555580000|2022-03-29 12:06:20|416.06|413.66|415.95|413.55|416.06|413.66|415.95|413.55|0
1648555590000|2022-03-29 12:06:30|415.83|413.43|415.6|413.2|415.83|413.43|415.6|413.2|0
1648555600000|2022-03-29 12:06:40|415.15|412.75|415.38|412.98|415.38|412.98|415.15|412.75|0
1648555610000|2022-03-29 12:06:50|415.49|413.09|415.49|413.09|415.49|413.09|415.38|412.98|0
1648555620000|2022-03-29 12:07:00|415.38|412.98|415.6|413.2|415.6|413.2|415.38|412.98|0
1648555630000|2022-03-29 12:07:10|415.83|413.43|415.83|413.43|416.06|413.66|415.83|413.43|0
1648555640000|2022-03-29 12:07:20|415.6|413.2|415.95|413.55|415.95|413.55|415.6|413.2|0
1648555650000|2022-03-29 12:07:30|416.06|413.66|416.29|413.89|416.29|413.89|416.06|413.66|0
1648555660000|2022-03-29 12:07:40|416.51|414.11|416.51|414.11|416.51|414.11|416.51|414.11|0
1648555670000|2022-03-29 12:07:50|416.74|414.34|416.74|414.34|416.74|414.34|416.63|414.23|0
1648555680000|2022-03-29 12:08:00|416.97|414.57|416.97|414.57|416.97|414.57|416.74|414.34|0
1648555690000|2022-03-29 12:08:10|416.74|414.34|416.74|414.34|416.74|414.34|416.51|414.11|0
1648555700000|2022-03-29 12:08:20|416.86|414.46|416.97|414.57|416.97|414.57|416.74|414.34|0
1648555710000|2022-03-29 12:08:30|417.2|414.8|416.51|414.11|417.2|414.8|416.51|414.11|0
1648555720000|2022-03-29 12:08:40|416.29|413.89|415.83|413.43|416.29|413.89|415.83|413.43|0
1648555730000|2022-03-29 12:08:50|416.06|413.66|416.06|413.66|416.29|413.89|416.06|413.66|0
1648555740000|2022-03-29 12:09:00|416.29|413.89|416.51|414.11|416.51|414.11|416.29|413.89|0
1648555750000|2022-03-29 12:09:10|416.74|414.34|416.97|414.57|416.97|414.57|416.74|414.34|0
1648555760000|2022-03-29 12:09:20|416.74|414.34|416.63|414.23|416.74|414.34|416.63|414.23|0
1648555770000|2022-03-29 12:09:30|416.51|414.11|416.29|413.89|416.51|414.11|416.29|413.89|0
1648555780000|2022-03-29 12:09:40|416.06|413.66|416.29|413.89|416.29|413.89|416.06|413.66|0
1648555790000|2022-03-29 12:09:50|416.06|413.66|416.29|413.89|416.29|413.89|416.06|413.66|0
1648555800000|2022-03-29 12:10:00|416.06|413.66|416.18|413.78|416.18|413.78|416.06|413.66|0
1648555810000|2022-03-29 12:10:10|416.29|413.89|416.51|414.11|416.51|414.11|416.29|413.89|0
1648555820000|2022-03-29 12:10:20|416.74|414.34|416.97|414.57|417.2|414.8|416.74|414.34|0
1648555830000|2022-03-29 12:10:30|416.86|414.46|416.74|414.34|416.86|414.46|416.74|414.34|0
1648555840000|2022-03-29 12:10:40|416.63|414.23|416.51|414.11|416.63|414.23|416.51|414.11|0
1648555850000|2022-03-29 12:10:50|416.97|414.57|416.74|414.34|416.97|414.57|416.51|414.11|0
1648555860000|2022-03-29 12:11:00|416.51|414.11|416.51|414.11|416.51|414.11|416.51|414.11|0
1648555870000|2022-03-29 12:11:10|416.63|414.23|416.28|413.88|416.63|414.23|416.28|413.88|0
1648555880000|2022-03-29 12:11:20|416.4|414|416.74|414.34|416.74|414.34|416.4|414|0
1648555890000|2022-03-29 12:11:30|416.97|414.57|416.97|414.57|417.2|414.8|416.97|414.57|0
1648555900000|2022-03-29 12:11:40|417.09|414.69|417.2|414.8|417.2|414.8|416.97|414.57|0
1648555910000|2022-03-29 12:11:50|416.97|414.57|416.97|414.57|417.2|414.8|416.97|414.57|0
1648555920000|2022-03-29 12:12:00|417.2|414.8|417.2|414.8|417.2|414.8|417.2|414.8|0
1648555930000|2022-03-29 12:12:10|417.31|414.91|416.97|414.57|417.31|414.91|416.97|414.57|0
1648555940000|2022-03-29 12:12:20|417.09|414.69|417.2|414.8|417.2|414.8|416.97|414.57|0
1648555950000|2022-03-29 12:12:30|417.19|414.79|416.97|414.57|417.19|414.79|416.86|414.46|0
1648555960000|2022-03-29 12:12:40|416.86|414.46|416.97|414.57|416.97|414.57|416.86|414.46|0
1648555970000|2022-03-29 12:12:50|417.19|414.79|417.42|415.02|417.42|415.02|417.19|414.79|0
1648555980000|2022-03-29 12:13:00|417.54|415.14|418.11|415.71|418.11|415.71|417.54|415.14|0
1648555990000|2022-03-29 12:13:10|418.33|415.93|419.47|417.07|419.47|417.07|418.33|415.93|0
1648556000000|2022-03-29 12:13:20|419.36|416.96|419.25|416.85|419.36|416.96|419.25|416.85|0
1648556010000|2022-03-29 12:13:30|419.02|416.62|419.25|416.85|419.25|416.85|419.02|416.62|0
1648556020000|2022-03-29 12:13:40|419.7|417.3|419.25|416.85|419.7|417.3|419.25|416.85|0
1648556030000|2022-03-29 12:13:50|419.7|417.3|419.7|417.3|419.7|417.3|419.7|417.3|0
1648556040000|2022-03-29 12:14:00|419.47|417.07|418.79|416.39|419.47|417.07|418.79|416.39|0
1648556050000|2022-03-29 12:14:10|418.56|416.16|419.25|416.85|419.25|416.85|418.56|416.16|0
1648556060000|2022-03-29 12:14:20|419.7|417.3|419.7|417.3|419.93|417.53|419.7|417.3|0
1648556070000|2022-03-29 12:14:30|419.47|417.07|419.47|417.07|419.7|417.3|419.47|417.07|0
1648556080000|2022-03-29 12:14:40|419.25|416.85|419.02|416.62|419.25|416.85|419.02|416.62|0
1648556090000|2022-03-29 12:14:50|419.24|416.84|419.24|416.84|419.24|416.84|419.24|416.84|0
1648556100000|2022-03-29 12:15:00|419.47|417.07|419.24|416.84|419.47|417.07|419.14|416.74|0
1648556110000|2022-03-29 12:15:10|419.02|416.62|419.47|417.07|419.47|417.07|419.02|416.62|0
1648556120000|2022-03-29 12:15:20|419.59|417.19|419.47|417.07|419.59|417.19|419.47|417.07|0
1648556130000|2022-03-29 12:15:30|419.59|417.19|419.7|417.3|419.7|417.3|419.59|417.19|0
1648556140000|2022-03-29 12:15:40|419.47|417.07|419.47|417.07|419.7|417.3|419.47|417.07|0
1648556150000|2022-03-29 12:15:50|419.14|416.74|419.24|416.84|419.24|416.84|419.14|416.74|0
1648556160000|2022-03-29 12:16:00|419.36|416.96|419.36|416.96|419.36|416.96|419.36|416.96|0
1648556170000|2022-03-29 12:16:10|419.47|417.07|419.7|417.3|419.7|417.3|419.47|417.07|0
1648556180000|2022-03-29 12:16:20|419.36|416.96|418.33|415.93|419.36|416.96|418.33|415.93|0
1648556190000|2022-03-29 12:16:30|418.11|415.71|417.77|415.37|418.11|415.71|417.65|415.25|0
1648556200000|2022-03-29 12:16:40|417.65|415.25|416.97|414.57|417.65|415.25|416.97|414.57|0
1648556210000|2022-03-29 12:16:50|416.74|414.34|417.19|414.79|417.42|415.02|416.74|414.34|0
1648556220000|2022-03-29 12:17:00|417.42|415.02|417.65|415.25|417.65|415.25|417.42|415.02|0
1648556230000|2022-03-29 12:17:10|417.42|415.02|417.19|414.79|417.42|415.02|417.19|414.79|0
1648556240000|2022-03-29 12:17:20|417.08|414.68|416.74|414.34|417.08|414.68|416.74|414.34|0
1648556250000|2022-03-29 12:17:30|416.51|414.11|416.28|413.88|416.51|414.11|416.28|413.88|0
1648556260000|2022-03-29 12:17:40|416.06|413.66|416.28|413.88|416.28|413.88|416.06|413.66|0
1648556270000|2022-03-29 12:17:50|416.51|414.11|416.51|414.11|416.51|414.11|416.4|414|0
1648556280000|2022-03-29 12:18:00|416.28|413.88|416.74|414.34|416.74|414.34|416.28|413.88|0
1648556290000|2022-03-29 12:18:10|416.51|414.11|416.51|414.11|416.74|414.34|416.51|414.11|0
1648556300000|2022-03-29 12:18:20|416.28|413.88|416.28|413.88|416.4|414|416.28|413.88|0
1648556310000|2022-03-29 12:18:30|416.51|414.11|416.74|414.34|416.74|414.34|416.51|414.11|0
1648556320000|2022-03-29 12:18:40|416.86|414.46|417.08|414.68|417.08|414.68|416.86|414.46|0
1648556330000|2022-03-29 12:18:50|416.97|414.57|416.86|414.46|416.97|414.57|416.74|414.34|0
1648556340000|2022-03-29 12:19:00|416.74|414.34|416.28|413.88|416.74|414.34|416.28|413.88|0
1648556350000|2022-03-29 12:19:10|416.51|414.11|416.51|414.11|416.51|414.11|416.51|414.11|0
1648556360000|2022-03-29 12:19:20|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1648556370000|2022-03-29 12:19:30|416.06|413.66|416.28|413.88|416.28|413.88|416.06|413.66|0
1648556380000|2022-03-29 12:19:40|416.51|414.11|416.51|414.11|416.51|414.11|416.4|414|0
1648556390000|2022-03-29 12:19:50|416.74|414.34|416.63|414.23|416.74|414.34|416.63|414.23|0
1648556400000|2022-03-29 12:20:00|416.51|414.11|416.06|413.66|416.51|414.11|416.06|413.66|0
1648556410000|2022-03-29 12:20:10|414.92|412.52|415.6|413.2|415.6|413.2|414.92|412.52|0
1648556420000|2022-03-29 12:20:20|415.37|412.97|414.24|411.84|415.37|412.97|414.01|411.61|0
1648556430000|2022-03-29 12:20:30|414.01|411.61|413.67|411.27|414.01|411.61|413.67|411.27|0
1648556440000|2022-03-29 12:20:40|413.56|411.16|414.01|411.61|414.01|411.61|413.56|411.16|0
1648556450000|2022-03-29 12:20:50|414.24|411.84|414.01|411.61|414.24|411.84|414.01|411.61|0
1648556460000|2022-03-29 12:21:00|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1648556470000|2022-03-29 12:21:10|413.56|411.16|414.01|411.61|414.01|411.61|413.56|411.16|0
1648556480000|2022-03-29 12:21:20|413.78|411.38|413.33|410.93|413.78|411.38|413.33|410.93|0
1648556490000|2022-03-29 12:21:30|413.1|410.7|413.22|410.82|413.22|410.82|413.1|410.7|0
1648556500000|2022-03-29 12:21:40|413.33|410.93|413.33|410.93|413.56|411.16|413.33|410.93|0
1648556510000|2022-03-29 12:21:50|412.99|410.59|413.1|410.7|413.1|410.7|412.99|410.59|0
1648556530000|2022-03-29 12:22:10|412.99|410.59|413.1|410.7|413.1|410.7|412.99|410.59|0
1648556540000|2022-03-29 12:22:20|413.33|410.93|413.33|410.93|413.33|410.93|413.33|410.93|0
1648556550000|2022-03-29 12:22:30|413.1|410.7|413.1|410.7|413.1|410.7|413.1|410.7|0
1648556560000|2022-03-29 12:22:40|412.87|410.47|413.1|410.7|413.1|410.7|412.87|410.47|0
1648556570000|2022-03-29 12:22:50|412.87|410.47|413.1|410.7|413.1|410.7|412.87|410.47|0
1648556580000|2022-03-29 12:23:00|412.87|410.47|412.87|410.47|413.1|410.7|412.87|410.47|0
1648556590000|2022-03-29 12:23:10|412.65|410.25|412.65|410.25|412.65|410.25|412.65|410.25|0
1648556600000|2022-03-29 12:23:20|412.42|410.02|412.19|409.79|412.42|410.02|411.51|409.11|0
1648556610000|2022-03-29 12:23:30|411.51|409.11|411.51|409.11|411.74|409.34|411.51|409.11|0
1648556620000|2022-03-29 12:23:40|411.74|409.34|411.74|409.34|411.74|409.34|411.74|409.34|0
1648556630000|2022-03-29 12:23:50|411.51|409.11|411.51|409.11|411.51|409.11|411.51|409.11|0
1648556640000|2022-03-29 12:24:00|411.29|408.89|409.02|406.62|411.29|408.89|409.02|406.62|0
1648556650000|2022-03-29 12:24:10|409.47|407.07|409.47|407.07|409.7|407.3|409.47|407.07|0
1648556660000|2022-03-29 12:24:20|409.25|406.85|409.02|406.62|409.36|406.96|408.79|406.39|0
1648556670000|2022-03-29 12:24:30|409.25|406.85|407.89|405.49|409.7|407.3|407.89|405.49|0
1648556680000|2022-03-29 12:24:40|407.44|405.04|407.66|405.26|407.66|405.26|407.44|405.04|0
1648556690000|2022-03-29 12:24:50|407.21|404.81|407.66|405.26|407.66|405.26|406.98|404.58|0
1648556700000|2022-03-29 12:25:00|406.76|404.36|404.73|402.33|406.76|404.36|404.73|402.33|0
1648556710000|2022-03-29 12:25:10|405.4|403|404.39|401.99|405.4|403|404.39|401.99|0
1648556720000|2022-03-29 12:25:20|404.05|401.65|403.15|400.75|404.05|401.65|403.15|400.75|0
1648556730000|2022-03-29 12:25:30|403.6|401.2|404.5|402.1|404.5|402.1|403.6|401.2|0
1648556740000|2022-03-29 12:25:40|404.95|402.55|404.95|402.55|404.95|402.55|404.73|402.33|0
1648556750000|2022-03-29 12:25:50|405.18|402.78|405.18|402.78|405.18|402.78|404.95|402.55|0
1648556760000|2022-03-29 12:26:00|405.85|403.45|405.85|403.45|405.85|403.45|405.63|403.23|0
1648556770000|2022-03-29 12:26:10|406.08|403.68|405.63|403.23|406.08|403.68|405.63|403.23|0
1648556780000|2022-03-29 12:26:20|405.4|403|406.08|403.68|406.08|403.68|405.4|403|0
1648556790000|2022-03-29 12:26:30|405.85|403.45|405.52|403.12|406.08|403.68|405.4|403|0
1648556800000|2022-03-29 12:26:40|405.85|403.45|404.17|401.77|405.85|403.45|404.17|401.77|0
1648556810000|2022-03-29 12:26:50|404.73|402.33|404.95|402.55|404.95|402.55|404.73|402.33|0
1648556820000|2022-03-29 12:27:00|404.27|401.87|405.18|402.78|405.18|402.78|404.27|401.87|0
1648556830000|2022-03-29 12:27:10|405.07|402.67|405.85|403.45|405.85|403.45|405.07|402.67|0
1648556840000|2022-03-29 12:27:20|405.63|403.23|406.08|403.68|406.08|403.68|405.63|403.23|0
1648556850000|2022-03-29 12:27:30|406.2|403.8|406.2|403.8|406.2|403.8|406.2|403.8|0
1648556860000|2022-03-29 12:27:40|406.42|404.02|406.31|403.91|406.53|404.13|406.31|403.91|0
1648556870000|2022-03-29 12:27:50|406.42|404.02|406.31|403.91|406.42|404.02|406.31|403.91|0
1648556880000|2022-03-29 12:28:00|406.08|403.68|406.08|403.68|406.31|403.91|406.08|403.68|0
1648556890000|2022-03-29 12:28:10|406.31|403.91|406.53|404.13|406.53|404.13|406.31|403.91|0
1648556900000|2022-03-29 12:28:20|406.31|403.91|406.53|404.13|406.53|404.13|406.31|403.91|0
1648556910000|2022-03-29 12:28:30|406.42|404.02|406.76|404.36|406.76|404.36|406.42|404.02|0
1648556920000|2022-03-29 12:28:40|406.98|404.58|406.53|404.13|406.98|404.58|406.31|403.91|0
1648556930000|2022-03-29 12:28:50|406.31|403.91|406.31|403.91|406.31|403.91|406.31|403.91|0
1648556940000|2022-03-29 12:29:00|406.08|403.68|405.29|402.89|406.08|403.68|405.29|402.89|0
1648556950000|2022-03-29 12:29:10|405.4|403|405.4|403|405.63|403.23|405.4|403|0
1648556960000|2022-03-29 12:29:20|405.52|403.12|405.4|403|405.52|403.12|405.4|403|0
1648556970000|2022-03-29 12:29:30|405.63|403.23|405.63|403.23|405.63|403.23|405.63|403.23|0
1648556980000|2022-03-29 12:29:40|405.4|403|404.5|402.1|405.4|403|404.5|402.1|0
1648556990000|2022-03-29 12:29:50|404.73|402.33|404.73|402.33|404.73|402.33|404.5|402.1|0
1648557000000|2022-03-29 12:30:00|404.95|402.55|406.08|403.68|406.08|403.68|404.95|402.55|0
1648557010000|2022-03-29 12:30:10|405.63|403.23|405.85|403.45|405.85|403.45|405.63|403.23|0
1648557020000|2022-03-29 12:30:20|406.08|403.68|406.53|404.13|406.53|404.13|406.08|403.68|0
1648557030000|2022-03-29 12:30:30|406.31|403.91|405.85|403.45|406.31|403.91|405.85|403.45|0
1648557040000|2022-03-29 12:30:40|406.08|403.68|406.08|403.68|406.08|403.68|406.08|403.68|0
1648557050000|2022-03-29 12:30:50|406.2|403.8|406.31|403.91|406.31|403.91|406.2|403.8|0
1648557060000|2022-03-29 12:31:00|406.08|403.68|405.85|403.45|406.08|403.68|405.85|403.45|0
1648557070000|2022-03-29 12:31:10|405.97|403.57|406.08|403.68|406.08|403.68|405.85|403.45|0
1648557080000|2022-03-29 12:31:20|405.85|403.45|405.63|403.23|405.85|403.45|405.63|403.23|0
1648557090000|2022-03-29 12:31:30|405.85|403.45|405.4|403|405.85|403.45|405.29|402.89|0
1648557100000|2022-03-29 12:31:40|405.63|403.23|406.31|403.91|406.31|403.91|405.4|403|0
1648557110000|2022-03-29 12:31:50|406.76|404.36|406.76|404.36|406.98|404.58|406.76|404.36|0
1648557120000|2022-03-29 12:32:00|406.98|404.58|407.43|405.03|407.43|405.03|406.98|404.58|0
1648557130000|2022-03-29 12:32:10|407.21|404.81|406.98|404.58|407.21|404.81|406.53|404.13|0
1648557140000|2022-03-29 12:32:20|406.76|404.36|406.3|403.9|406.76|404.36|405.85|403.45|0
1648557150000|2022-03-29 12:32:30|405.63|403.23|405.4|403|405.63|403.23|405.4|403|0
1648557160000|2022-03-29 12:32:40|405.63|403.23|405.63|403.23|405.63|403.23|405.4|403|0
1648557170000|2022-03-29 12:32:50|405.4|403|405.85|403.45|405.85|403.45|405.4|403|0
1648557180000|2022-03-29 12:33:00|405.97|403.57|405.63|403.23|406.08|403.68|405.63|403.23|0
1648557190000|2022-03-29 12:33:10|405.4|403|405.52|403.12|405.52|403.12|405.4|403|0
1648557200000|2022-03-29 12:33:20|405.63|403.23|405.63|403.23|405.63|403.23|405.4|403|0
1648557210000|2022-03-29 12:33:30|405.4|403|405.85|403.45|405.85|403.45|405.4|403|0
1648557220000|2022-03-29 12:33:40|406.08|403.68|406.76|404.36|406.76|404.36|406.08|403.68|0
1648557230000|2022-03-29 12:33:50|406.87|404.47|407.21|404.81|407.43|405.03|406.87|404.47|0
1648557240000|2022-03-29 12:34:00|407.43|405.03|408|405.6|408.11|405.71|407.43|405.03|0
1648557250000|2022-03-29 12:34:10|407.89|405.49|407.66|405.26|407.89|405.49|407.66|405.26|0
1648557260000|2022-03-29 12:34:20|407.21|404.81|406.3|403.9|407.21|404.81|406.3|403.9|0
1648557270000|2022-03-29 12:34:30|406.53|404.13|406.08|403.68|406.53|404.13|406.08|403.68|0
1648557280000|2022-03-29 12:34:40|406.3|403.9|405.63|403.23|406.3|403.9|405.63|403.23|0
1648557290000|2022-03-29 12:34:50|406.08|403.68|405.97|403.57|406.08|403.68|405.4|403|0
1648557300000|2022-03-29 12:35:00|406.08|403.68|405.85|403.45|406.08|403.68|405.85|403.45|0
1648557310000|2022-03-29 12:35:10|406.08|403.68|406.3|403.9|406.3|403.9|405.85|403.45|0
1648557320000|2022-03-29 12:35:20|406.08|403.68|406.3|403.9|406.3|403.9|406.08|403.68|0
1648557330000|2022-03-29 12:35:30|406.53|404.13|406.3|403.9|406.53|404.13|406.3|403.9|0
1648557340000|2022-03-29 12:35:40|406.2|403.8|406.2|403.8|406.2|403.8|406.2|403.8|0
1648557350000|2022-03-29 12:35:50|406.08|403.68|406.53|404.13|406.53|404.13|406.08|403.68|0
1648557360000|2022-03-29 12:36:00|406.98|404.58|406.3|403.9|406.98|404.58|406.3|403.9|0
1648557370000|2022-03-29 12:36:10|406.08|403.68|405.85|403.45|406.08|403.68|405.85|403.45|0
1648557380000|2022-03-29 12:36:20|406.08|403.68|406.3|403.9|406.3|403.9|406.08|403.68|0
1648557390000|2022-03-29 12:36:30|406.53|404.13|406.53|404.13|406.53|404.13|406.3|403.9|0
1648557400000|2022-03-29 12:36:40|406.3|403.9|406.53|404.13|406.53|404.13|406.3|403.9|0
1648557410000|2022-03-29 12:36:50|406.76|404.36|406.53|404.13|406.76|404.36|406.53|404.13|0
1648557420000|2022-03-29 12:37:00|406.3|403.9|406.3|403.9|406.3|403.9|406.2|403.8|0
1648557430000|2022-03-29 12:37:10|406.53|404.13|406.53|404.13|406.53|404.13|406.53|404.13|0
1648557440000|2022-03-29 12:37:20|406.76|404.36|407.33|404.93|407.33|404.93|406.76|404.36|0
1648557450000|2022-03-29 12:37:30|407.55|405.15|408.11|405.71|408.11|405.71|407.55|405.15|0
1648557470000|2022-03-29 12:37:50|408.56|406.16|408.56|406.16|408.56|406.16|408.34|405.94|0
1648557480000|2022-03-29 12:38:00|408.34|405.94|407.66|405.26|408.34|405.94|407.66|405.26|0
1648557490000|2022-03-29 12:38:10|407.43|405.03|407.55|405.15|407.66|405.26|407.43|405.03|0
1648557500000|2022-03-29 12:38:20|407.66|405.26|407.33|404.93|407.66|405.26|407.21|404.81|0
1648557510000|2022-03-29 12:38:30|407.21|404.81|407.43|405.03|407.55|405.15|407.21|404.81|0
1648557520000|2022-03-29 12:38:40|407.66|405.26|407.66|405.26|407.66|405.26|407.66|405.26|0
1648557530000|2022-03-29 12:38:50|407.43|405.03|407.43|405.03|407.43|405.03|407.33|404.93|0
1648557540000|2022-03-29 12:39:00|407.66|405.26|407.89|405.49|407.89|405.49|407.66|405.26|0
1648557550000|2022-03-29 12:39:10|407.66|405.26|407.43|405.03|407.66|405.26|407.43|405.03|0
1648557560000|2022-03-29 12:39:20|407.21|404.81|407.66|405.26|407.66|405.26|407.21|404.81|0
1648557570000|2022-03-29 12:39:30|407.89|405.49|407.89|405.49|407.89|405.49|407.89|405.49|0
1648557580000|2022-03-29 12:39:40|407.66|405.26|407.89|405.49|407.89|405.49|407.66|405.26|0
1648557590000|2022-03-29 12:39:50|407.66|405.26|408|405.6|408|405.6|407.66|405.26|0
1648557600000|2022-03-29 12:40:00|407.66|405.26|407.21|404.81|407.66|405.26|407.21|404.81|0
1648557610000|2022-03-29 12:40:10|407.43|405.03|407.66|405.26|407.66|405.26|407.43|405.03|0
1648557620000|2022-03-29 12:40:20|407.78|405.38|408|405.6|408.11|405.71|407.78|405.38|0
1648557630000|2022-03-29 12:40:30|407.66|405.26|408.34|405.94|408.34|405.94|407.66|405.26|0
1648557640000|2022-03-29 12:40:40|408.56|406.16|408.56|406.16|408.79|406.39|408.56|406.16|0
1648557650000|2022-03-29 12:40:50|408.79|406.39|408.56|406.16|408.79|406.39|408.34|405.94|0
1648557660000|2022-03-29 12:41:00|408.34|405.94|408.46|406.06|408.56|406.16|408.34|405.94|0
1648557670000|2022-03-29 12:41:10|408.56|406.16|408.79|406.39|408.79|406.39|408.56|406.16|0
1648557680000|2022-03-29 12:41:20|409.02|406.62|409.02|406.62|409.02|406.62|408.79|406.39|0
1648557690000|2022-03-29 12:41:30|409.24|406.84|409.47|407.07|409.47|407.07|409.24|406.84|0
1648557700000|2022-03-29 12:41:40|410.15|407.75|410.38|407.98|410.38|407.98|410.15|407.75|0
1648557710000|2022-03-29 12:41:50|409.92|407.52|410.38|407.98|410.38|407.98|409.92|407.52|0
1648557720000|2022-03-29 12:42:00|410.83|408.43|410.6|408.2|410.83|408.43|410.6|408.2|0
1648557730000|2022-03-29 12:42:10|410.38|407.98|410.15|407.75|410.38|407.98|409.92|407.52|0
1648557740000|2022-03-29 12:42:20|409.7|407.3|409.47|407.07|409.7|407.3|409.47|407.07|0
1648557750000|2022-03-29 12:42:30|409.24|406.84|409.02|406.62|409.24|406.84|408.79|406.39|0
1648557770000|2022-03-29 12:42:50|409.24|406.84|409.02|406.62|409.24|406.84|409.02|406.62|0
1648557780000|2022-03-29 12:43:00|409.24|406.84|409.24|406.84|409.24|406.84|409.02|406.62|0
1648557790000|2022-03-29 12:43:10|409.02|406.62|409.47|407.07|409.47|407.07|409.02|406.62|0
1648557810000|2022-03-29 12:43:30|409.24|406.84|409.02|406.62|409.24|406.84|408.79|406.39|0
1648557820000|2022-03-29 12:43:40|408.79|406.39|408.79|406.39|409.02|406.62|408.79|406.39|0
1648557830000|2022-03-29 12:43:50|409.02|406.62|409.7|407.3|409.7|407.3|409.02|406.62|0
1648557840000|2022-03-29 12:44:00|410.6|408.2|410.37|407.97|410.6|408.2|410.37|407.97|0
1648557850000|2022-03-29 12:44:10|410.15|407.75|409.92|407.52|410.15|407.75|409.92|407.52|0
1648557860000|2022-03-29 12:44:20|409.7|407.3|410.37|407.97|410.37|407.97|409.7|407.3|0
1648557870000|2022-03-29 12:44:30|410.6|408.2|410.6|408.2|410.6|408.2|410.6|408.2|0
1648557880000|2022-03-29 12:44:40|410.83|408.43|411.05|408.65|411.05|408.65|410.83|408.43|0
1648557890000|2022-03-29 12:44:50|410.83|408.43|410.37|407.97|410.83|408.43|410.37|407.97|0
1648557900000|2022-03-29 12:45:00|410.49|408.09|409.24|406.84|410.49|408.09|409.24|406.84|0
1648557910000|2022-03-29 12:45:10|408.79|406.39|408.34|405.94|408.79|406.39|408.34|405.94|0
1648557920000|2022-03-29 12:45:20|407.88|405.48|409.7|407.3|409.7|407.3|407.88|405.48|0
1648557930000|2022-03-29 12:45:30|409.24|406.84|409.02|406.62|409.24|406.84|409.02|406.62|0
1648557940000|2022-03-29 12:45:40|409.13|406.73|409.47|407.07|409.47|407.07|409.02|406.62|0
1648557950000|2022-03-29 12:45:50|409.24|406.84|409.24|406.84|409.24|406.84|409.02|406.62|0
1648557960000|2022-03-29 12:46:00|409.13|406.73|409.47|407.07|409.47|407.07|409.13|406.73|0
1648557970000|2022-03-29 12:46:10|409.69|407.29|409.69|407.29|410.15|407.75|409.69|407.29|0
1648557980000|2022-03-29 12:46:20|409.92|407.52|409.69|407.29|409.92|407.52|409.69|407.29|0
1648557990000|2022-03-29 12:46:30|409.47|407.07|409.47|407.07|409.47|407.07|409.24|406.84|0
1648558000000|2022-03-29 12:46:40|409.24|406.84|409.24|406.84|409.24|406.84|409.24|406.84|0
1648558010000|2022-03-29 12:46:50|409.47|407.07|409.24|406.84|409.47|407.07|409.24|406.84|0
1648558020000|2022-03-29 12:47:00|409.47|407.07|409.24|406.84|409.47|407.07|409.24|406.84|0
1648558030000|2022-03-29 12:47:10|409.02|406.62|409.24|406.84|409.24|406.84|409.02|406.62|0
1648558040000|2022-03-29 12:47:20|409.47|407.07|409.69|407.29|409.69|407.29|409.24|406.84|0
1648558050000|2022-03-29 12:47:30|409.24|406.84|409.24|406.84|409.24|406.84|409.24|406.84|0
1648558060000|2022-03-29 12:47:40|409.47|407.07|409.24|406.84|409.47|407.07|409.24|406.84|0
1648558070000|2022-03-29 12:47:50|409.02|406.62|409.24|406.84|409.24|406.84|409.02|406.62|0
1648558080000|2022-03-29 12:48:00|409.36|406.96|408.79|406.39|409.36|406.96|408.56|406.16|0
1648558090000|2022-03-29 12:48:10|409.02|406.62|409.69|407.29|409.69|407.29|409.02|406.62|0
1648558100000|2022-03-29 12:48:20|409.92|407.52|409.92|407.52|409.92|407.52|409.69|407.29|0
1648558110000|2022-03-29 12:48:30|409.69|407.29|409.92|407.52|409.92|407.52|409.69|407.29|0
1648558120000|2022-03-29 12:48:40|410.15|407.75|410.15|407.75|410.15|407.75|409.92|407.52|0
1648558130000|2022-03-29 12:48:50|409.92|407.52|408.79|406.39|409.92|407.52|408.79|406.39|0
1648558140000|2022-03-29 12:49:00|408.56|406.16|409.02|406.62|409.02|406.62|408.56|406.16|0
1648558150000|2022-03-29 12:49:10|408.91|406.51|409.02|406.62|409.02|406.62|408.79|406.39|0
1648558160000|2022-03-29 12:49:20|409.01|406.61|409.24|406.84|409.24|406.84|409.01|406.61|0
1648558170000|2022-03-29 12:49:30|409.01|406.61|409.24|406.84|409.24|406.84|409.01|406.61|0
1648558180000|2022-03-29 12:49:40|409.01|406.61|409.01|406.61|409.24|406.84|409.01|406.61|0
1648558190000|2022-03-29 12:49:50|409.13|406.73|408.91|406.51|409.13|406.73|408.91|406.51|0
1648558200000|2022-03-29 12:50:00|408.79|406.39|408.79|406.39|408.79|406.39|408.34|405.94|0
1648558210000|2022-03-29 12:50:10|409.24|406.84|409.47|407.07|409.47|407.07|409.24|406.84|0
1648558220000|2022-03-29 12:50:20|409.36|406.96|407.72|405.32|409.36|406.96|407.72|405.32|0
1648558230000|2022-03-29 12:50:30|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1648558240000|2022-03-29 12:50:40|408.06|405.66|407.83|405.43|408.06|405.66|407.83|405.43|0
1648558250000|2022-03-29 12:50:50|408.06|405.66|408.52|406.12|408.52|406.12|408.06|405.66|0
1648558260000|2022-03-29 12:51:00|408.29|405.89|408.29|405.89|408.29|405.89|408.29|405.89|0
1648558270000|2022-03-29 12:51:10|407.83|405.43|407.95|405.55|407.95|405.55|407.83|405.43|0
1648558280000|2022-03-29 12:51:20|408.06|405.66|407.83|405.43|408.06|405.66|407.83|405.43|0
1648558290000|2022-03-29 12:51:30|407.95|405.55|407.37|404.97|407.95|405.55|407.37|404.97|0
1648558310000|2022-03-29 12:51:50|407.15|404.75|406.92|404.52|407.15|404.75|406.92|404.52|0
1648558320000|2022-03-29 12:52:00|406.69|404.29|406.46|404.06|406.81|404.41|406.46|404.06|0
1648558330000|2022-03-29 12:52:10|406.23|403.83|406.46|404.06|406.46|404.06|406.23|403.83|0
1648558340000|2022-03-29 12:52:20|406.69|404.29|407.37|404.97|407.37|404.97|406.69|404.29|0
1648558350000|2022-03-29 12:52:30|407.15|404.75|406.92|404.52|407.15|404.75|406.92|404.52|0
1648558360000|2022-03-29 12:52:40|406.46|404.06|406.23|403.83|406.46|404.06|406.23|403.83|0
1648558370000|2022-03-29 12:52:50|406.46|404.06|406.46|404.06|406.46|404.06|406.46|404.06|0
1648558380000|2022-03-29 12:53:00|406.23|403.83|406.01|403.61|406.23|403.83|406.01|403.61|0
1648558390000|2022-03-29 12:53:10|405.9|403.5|405.55|403.15|406.01|403.61|405.55|403.15|0
1648558400000|2022-03-29 12:53:20|405.32|402.92|405.32|402.92|405.32|402.92|405.32|402.92|0
1648558410000|2022-03-29 12:53:30|405.55|403.15|405.44|403.04|405.55|403.15|405.44|403.04|0
1648558420000|2022-03-29 12:53:40|405.55|403.15|405.32|402.92|405.55|403.15|405.32|402.92|0
1648558430000|2022-03-29 12:53:50|405.09|402.69|404.87|402.47|405.09|402.69|404.87|402.47|0
1648558440000|2022-03-29 12:54:00|404.76|402.36|404.87|402.47|404.87|402.47|404.76|402.36|0
1648558450000|2022-03-29 12:54:10|404.99|402.59|405.09|402.69|405.09|402.69|404.99|402.59|0
1648558460000|2022-03-29 12:54:20|404.99|402.59|405.09|402.69|405.09|402.69|404.99|402.59|0
1648558470000|2022-03-29 12:54:30|404.87|402.47|404.64|402.24|404.87|402.47|404.64|402.24|0
1648558480000|2022-03-29 12:54:40|404.87|402.47|405.32|402.92|405.32|402.92|404.87|402.47|0
1648558490000|2022-03-29 12:54:50|405.09|402.69|405.32|402.92|405.32|402.92|405.09|402.69|0
1648558500000|2022-03-29 12:55:00|405.09|402.69|405.09|402.69|405.09|402.69|404.76|402.36|0
1648558510000|2022-03-29 12:55:10|404.87|402.47|404.64|402.24|404.87|402.47|404.64|402.24|0
1648558520000|2022-03-29 12:55:20|404.41|402.01|404.64|402.24|404.64|402.24|404.41|402.01|0
1648558530000|2022-03-29 12:55:30|404.41|402.01|404.41|402.01|404.87|402.47|404.41|402.01|0
1648558540000|2022-03-29 12:55:40|404.87|402.47|404.87|402.47|404.87|402.47|404.87|402.47|0
1648558550000|2022-03-29 12:55:50|405.09|402.69|405.09|402.69|405.09|402.69|404.87|402.47|0
1648558560000|2022-03-29 12:56:00|405.32|402.92|405.32|402.92|405.44|403.04|405.32|402.92|0
1648558570000|2022-03-29 12:56:10|405.55|403.15|405.78|403.38|405.78|403.38|405.55|403.15|0
1648558580000|2022-03-29 12:56:20|405.67|403.27|405.67|403.27|405.67|403.27|405.67|403.27|0
1648558590000|2022-03-29 12:56:30|405.78|403.38|405.55|403.15|405.78|403.38|405.55|403.15|0
1648558600000|2022-03-29 12:56:40|405.32|402.92|405.32|402.92|405.55|403.15|405.32|402.92|0
1648558610000|2022-03-29 12:56:50|405.09|402.69|405.32|402.92|405.32|402.92|405.09|402.69|0
1648558620000|2022-03-29 12:57:00|405.55|403.15|405.55|403.15|405.78|403.38|405.55|403.15|0
1648558630000|2022-03-29 12:57:10|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1648558650000|2022-03-29 12:57:30|405.55|403.15|405.78|403.38|405.78|403.38|405.55|403.15|0
1648558660000|2022-03-29 12:57:40|405.9|403.5|405.9|403.5|405.9|403.5|405.9|403.5|0
1648558670000|2022-03-29 12:57:50|406.01|403.61|406.46|404.06|406.46|404.06|406.01|403.61|0
1648558680000|2022-03-29 12:58:00|406.23|403.83|406.46|404.06|406.46|404.06|406.23|403.83|0
1648558690000|2022-03-29 12:58:10|406.23|403.83|405.78|403.38|406.23|403.83|405.78|403.38|0
1648558700000|2022-03-29 12:58:20|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1648558710000|2022-03-29 12:58:30|405.78|403.38|405.78|403.38|406.01|403.61|405.78|403.38|0
1648558720000|2022-03-29 12:58:40|405.55|403.15|405.09|402.69|405.55|403.15|405.09|402.69|0
1648558730000|2022-03-29 12:58:50|405.55|403.15|405.55|403.15|405.55|403.15|405.55|403.15|0
1648558740000|2022-03-29 12:59:00|405.32|402.92|405.55|403.15|405.55|403.15|405.32|402.92|0
1648558750000|2022-03-29 12:59:10|405.78|403.38|405.78|403.38|405.78|403.38|405.55|403.15|0
1648558760000|2022-03-29 12:59:20|406|403.6|405.55|403.15|406|403.6|405.55|403.15|0
1648558770000|2022-03-29 12:59:30|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1648558780000|2022-03-29 12:59:40|405.55|403.15|405.55|403.15|405.78|403.38|405.55|403.15|0
1648558790000|2022-03-29 12:59:50|405.32|402.92|405.55|403.15|405.55|403.15|405.32|402.92|0
1648558800000|2022-03-29 13:00:00|404.87|402.47|405.32|402.92|405.55|403.15|404.87|402.47|0
1648558810000|2022-03-29 13:00:10|405.09|402.69|405.32|402.92|405.32|402.92|405.09|402.69|0
1648558830000|2022-03-29 13:00:30|405.55|403.15|406.69|404.29|406.69|404.29|405.44|403.04|0
1648558840000|2022-03-29 13:00:40|406.92|404.52|407.37|404.97|407.37|404.97|406.92|404.52|0
1648558850000|2022-03-29 13:00:50|407.14|404.74|407.14|404.74|407.14|404.74|407.14|404.74|0
1648558860000|2022-03-29 13:01:00|407.49|405.09|408.06|405.66|408.06|405.66|407.49|405.09|0
1648558870000|2022-03-29 13:01:10|408.29|405.89|407.83|405.43|408.29|405.89|407.83|405.43|0
1648558880000|2022-03-29 13:01:20|407.6|405.2|408.51|406.11|408.51|406.11|407.6|405.2|0
1648558890000|2022-03-29 13:01:30|408.74|406.34|408.29|405.89|408.74|406.34|408.29|405.89|0
1648558900000|2022-03-29 13:01:40|408.51|406.11|408.51|406.11|408.51|406.11|408.29|405.89|0
1648558910000|2022-03-29 13:01:50|408.74|406.34|408.4|406|408.74|406.34|408.28|405.88|0
1648558920000|2022-03-29 13:02:00|408.51|406.11|408.51|406.11|408.74|406.34|408.51|406.11|0
1648558930000|2022-03-29 13:02:10|408.28|405.88|408.51|406.11|408.74|406.34|408.28|405.88|0
1648558940000|2022-03-29 13:02:20|408.63|406.23|408.51|406.11|408.63|406.23|408.51|406.11|0
1648558950000|2022-03-29 13:02:30|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1648558970000|2022-03-29 13:02:50|407.14|404.74|406.92|404.52|407.14|404.74|406.92|404.52|0
1648558980000|2022-03-29 13:03:00|407.14|404.74|406.69|404.29|407.14|404.74|406.69|404.29|0
1648558990000|2022-03-29 13:03:10|406.92|404.52|407.37|404.97|407.37|404.97|406.92|404.52|0
1648559000000|2022-03-29 13:03:20|407.6|405.2|406.92|404.52|407.6|405.2|406.92|404.52|0
1648559010000|2022-03-29 13:03:30|407.14|404.74|406.92|404.52|407.14|404.74|406.92|404.52|0
1648559020000|2022-03-29 13:03:40|407.14|404.74|407.83|405.43|407.83|405.43|407.14|404.74|0
1648559030000|2022-03-29 13:03:50|407.37|404.97|407.37|404.97|407.37|404.97|407.37|404.97|0
1648559040000|2022-03-29 13:04:00|407.14|404.74|406.92|404.52|407.14|404.74|406.92|404.52|0
1648559050000|2022-03-29 13:04:10|406.69|404.29|406.58|404.18|406.69|404.29|406.58|404.18|0
1648559060000|2022-03-29 13:04:20|406.69|404.29|406.46|404.06|406.69|404.29|406.46|404.06|0
1648559070000|2022-03-29 13:04:30|406.23|403.83|406.12|403.72|406.23|403.83|406.12|403.72|0
1648559080000|2022-03-29 13:04:40|406|403.6|406.23|403.83|406.23|403.83|406|403.6|0
1648559090000|2022-03-29 13:04:50|406|403.6|405.78|403.38|406|403.6|405.78|403.38|0
1648559100000|2022-03-29 13:05:00|405.55|403.15|405.09|402.69|405.55|403.15|405.09|402.69|0
1648559110000|2022-03-29 13:05:10|404.86|402.46|405.32|402.92|405.32|402.92|404.86|402.46|0
1648559130000|2022-03-29 13:05:30|405.55|403.15|405.55|403.15|405.55|403.15|405.32|402.92|0
1648559140000|2022-03-29 13:05:40|405.32|402.92|404.86|402.46|405.32|402.92|404.86|402.46|0
1648559150000|2022-03-29 13:05:50|405.09|402.69|405.09|402.69|405.09|402.69|405.09|402.69|0
1648559160000|2022-03-29 13:06:00|405.32|402.92|405.32|402.92|405.32|402.92|405.09|402.69|0
1648559170000|2022-03-29 13:06:10|405.55|403.15|405.32|402.92|405.55|403.15|405.32|402.92|0
1648559180000|2022-03-29 13:06:20|405.55|403.15|405.44|403.04|405.55|403.15|405.44|403.04|0
1648559190000|2022-03-29 13:06:30|405.32|402.92|405.55|403.15|405.78|403.38|405.32|402.92|0
1648559200000|2022-03-29 13:06:40|405.32|402.92|405.55|403.15|405.55|403.15|405.32|402.92|0
1648559210000|2022-03-29 13:06:50|405.78|403.38|405.78|403.38|406|403.6|405.78|403.38|0
1648559220000|2022-03-29 13:07:00|405.55|403.15|405.32|402.92|405.55|403.15|405.32|402.92|0
1648559240000|2022-03-29 13:07:20|405.55|403.15|405.55|403.15|405.55|403.15|405.55|403.15|0
1648559250000|2022-03-29 13:07:30|405.09|402.69|405.09|402.69|405.09|402.69|405.09|402.69|0
1648559260000|2022-03-29 13:07:40|405.74|403.34|405.74|403.34|405.74|403.34|405.74|403.34|0
1648559270000|2022-03-29 13:07:50|406.19|403.79|407.3|404.9|407.3|404.9|406.19|403.79|0
1648559280000|2022-03-29 13:08:00|406.85|404.45|406.85|404.45|407.07|404.67|406.85|404.45|0
1648559290000|2022-03-29 13:08:10|406.62|404.22|406.85|404.45|406.85|404.45|406.62|404.22|0
1648559300000|2022-03-29 13:08:20|406.62|404.22|406.85|404.45|406.85|404.45|406.62|404.22|0
1648559310000|2022-03-29 13:08:30|406.39|403.99|405.71|403.31|406.39|403.99|405.71|403.31|0
1648559320000|2022-03-29 13:08:40|405.94|403.54|405.94|403.54|406.17|403.77|405.94|403.54|0
1648559330000|2022-03-29 13:08:50|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1648559350000|2022-03-29 13:09:10|406.17|403.77|406.17|403.77|406.17|403.77|406.17|403.77|0
1648559380000|2022-03-29 13:09:40|406.29|403.89|406.39|403.99|406.39|403.99|406.29|403.89|0
1648559390000|2022-03-29 13:09:50|406.51|404.11|406.39|403.99|406.51|404.11|406.39|403.99|0
1648559400000|2022-03-29 13:10:00|406.17|403.77|406.17|403.77|406.17|403.77|406.17|403.77|0
1648559410000|2022-03-29 13:10:10|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1648559420000|2022-03-29 13:10:20|406.62|404.22|406.62|404.22|406.62|404.22|406.62|404.22|0
1648559430000|2022-03-29 13:10:30|406.85|404.45|406.85|404.45|406.85|404.45|406.62|404.22|0
1648559440000|2022-03-29 13:10:40|407.07|404.67|407.07|404.67|407.07|404.67|407.07|404.67|0
1648559450000|2022-03-29 13:10:50|407.3|404.9|406.85|404.45|407.3|404.9|406.85|404.45|0
1648559460000|2022-03-29 13:11:00|406.97|404.57|406.85|404.45|406.97|404.57|406.39|403.99|0
1648559470000|2022-03-29 13:11:10|406.39|403.99|406.62|404.22|406.62|404.22|406.39|403.99|0
1648559480000|2022-03-29 13:11:20|406.85|404.45|406.62|404.22|406.85|404.45|406.62|404.22|0
1648559490000|2022-03-29 13:11:30|406.39|403.99|406.17|403.77|406.39|403.99|406.17|403.77|0
1648559500000|2022-03-29 13:11:40|405.94|403.54|406.17|403.77|406.17|403.77|405.94|403.54|0
1648559510000|2022-03-29 13:11:50|406.28|403.88|406.17|403.77|406.28|403.88|406.17|403.77|0
1648559520000|2022-03-29 13:12:00|406.28|403.88|406.39|403.99|406.39|403.99|406.28|403.88|0
1648559530000|2022-03-29 13:12:10|406.17|403.77|405.94|403.54|406.17|403.77|405.94|403.54|0
1648559540000|2022-03-29 13:12:20|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1648559550000|2022-03-29 13:12:30|406.17|403.77|405.94|403.54|406.17|403.77|405.94|403.54|0
1648559560000|2022-03-29 13:12:40|406.17|403.77|406.17|403.77|406.17|403.77|406.17|403.77|0
1648559570000|2022-03-29 13:12:50|406.39|403.99|406.39|403.99|406.39|403.99|406.17|403.77|0
1648559580000|2022-03-29 13:13:00|405.94|403.54|405.94|403.54|405.94|403.54|405.94|403.54|0
1648559590000|2022-03-29 13:13:10|405.71|403.31|405.71|403.31|405.71|403.31|405.71|403.31|0
1648559600000|2022-03-29 13:13:20|405.49|403.09|405.26|402.86|405.49|403.09|405.26|402.86|0
1648559610000|2022-03-29 13:13:30|405.03|402.63|405.03|402.63|405.03|402.63|404.92|402.52|0
1648559620000|2022-03-29 13:13:40|405.26|402.86|405.03|402.63|405.26|402.86|405.03|402.63|0
1648559630000|2022-03-29 13:13:50|405.49|403.09|405.6|403.2|405.6|403.2|405.49|403.09|0
1648559640000|2022-03-29 13:14:00|405.71|403.31|404.81|402.41|405.71|403.31|404.81|402.41|0
1648559650000|2022-03-29 13:14:10|404.92|402.52|404.81|402.41|404.92|402.52|404.81|402.41|0
1648559660000|2022-03-29 13:14:20|404.7|402.3|404.35|401.95|404.7|402.3|404.13|401.73|0
1648559680000|2022-03-29 13:14:40|404.58|402.18|404.35|401.95|404.58|402.18|404.35|401.95|0
1648559690000|2022-03-29 13:14:50|404.13|401.73|404.13|401.73|404.13|401.73|404.13|401.73|0
1648559700000|2022-03-29 13:15:00|403.9|401.5|404.58|402.18|404.58|402.18|403.9|401.5|0
1648559710000|2022-03-29 13:15:10|404.81|402.41|404.35|401.95|404.81|402.41|404.13|401.73|0
1648559720000|2022-03-29 13:15:20|404.58|402.18|404.58|402.18|405.03|402.63|404.58|402.18|0
1648559730000|2022-03-29 13:15:30|404.35|401.95|404.81|402.41|404.81|402.41|404.35|401.95|0
1648559740000|2022-03-29 13:15:40|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1648559750000|2022-03-29 13:15:50|405.26|402.86|405.26|402.86|405.26|402.86|405.03|402.63|0
1648559760000|2022-03-29 13:16:00|405.03|402.63|405.26|402.86|405.26|402.86|405.03|402.63|0
1648559770000|2022-03-29 13:16:10|405.49|403.09|405.26|402.86|405.49|403.09|405.26|402.86|0
1648559780000|2022-03-29 13:16:20|405.49|403.09|405.26|402.86|405.49|403.09|405.26|402.86|0
1648559790000|2022-03-29 13:16:30|405.49|403.09|405.49|403.09|405.49|403.09|405.49|403.09|0
1648559810000|2022-03-29 13:16:50|405.26|402.86|405.03|402.63|405.26|402.86|405.03|402.63|0
1648559820000|2022-03-29 13:17:00|405.49|403.09|405.49|403.09|405.49|403.09|405.26|402.86|0
1648559830000|2022-03-29 13:17:10|405.26|402.86|405.26|402.86|405.26|402.86|405.26|402.86|0
1648559840000|2022-03-29 13:17:20|405.49|403.09|405.26|402.86|405.49|403.09|405.26|402.86|0
1648559850000|2022-03-29 13:17:30|405.03|402.63|405.03|402.63|405.03|402.63|404.81|402.41|0
1648559860000|2022-03-29 13:17:40|404.81|402.41|405.26|402.86|405.26|402.86|404.81|402.41|0
1648559870000|2022-03-29 13:17:50|405.38|402.98|405.26|402.86|405.38|402.98|405.26|402.86|0
1648559880000|2022-03-29 13:18:00|405.49|403.09|405.26|402.86|405.49|403.09|405.03|402.63|0
1648559890000|2022-03-29 13:18:10|405.49|403.09|405.71|403.31|405.94|403.54|405.49|403.09|0
1648559900000|2022-03-29 13:18:20|405.49|403.09|405.71|403.31|405.71|403.31|405.49|403.09|0
1648559910000|2022-03-29 13:18:30|405.49|403.09|405.71|403.31|405.94|403.54|405.49|403.09|0
1648559940000|2022-03-29 13:19:00|405.49|403.09|405.49|403.09|405.49|403.09|405.49|403.09|0
1648559950000|2022-03-29 13:19:10|405.71|403.31|405.94|403.54|405.94|403.54|405.71|403.31|0
1648559960000|2022-03-29 13:19:20|405.49|403.09|405.49|403.09|405.49|403.09|405.26|402.86|0
1648559970000|2022-03-29 13:19:30|405.26|402.86|405.26|402.86|405.26|402.86|405.26|402.86|0
1648559980000|2022-03-29 13:19:40|405.49|403.09|405.49|403.09|405.49|403.09|405.49|403.09|0
1648559990000|2022-03-29 13:19:50|405.26|402.86|405.03|402.63|405.26|402.86|405.03|402.63|0
1648560000000|2022-03-29 13:20:00|404.81|402.41|404.81|402.41|404.81|402.41|404.81|402.41|0
1648560010000|2022-03-29 13:20:10|405.03|402.63|405.71|403.31|405.71|403.31|405.03|402.63|0
1648560020000|2022-03-29 13:20:20|405.94|403.54|405.49|403.09|405.94|403.54|405.49|403.09|0
1648560030000|2022-03-29 13:20:30|405.03|402.63|404.58|402.18|405.03|402.63|404.58|402.18|0
1648560040000|2022-03-29 13:20:40|404.35|401.95|405.03|402.63|405.03|402.63|404.35|401.95|0
1648560050000|2022-03-29 13:20:50|405.26|402.86|405.49|403.09|405.49|403.09|405.26|402.86|0
1648560060000|2022-03-29 13:21:00|405.26|402.86|405.71|403.31|405.71|403.31|405.26|402.86|0
1648560070000|2022-03-29 13:21:10|405.94|403.54|405.94|403.54|405.94|403.54|405.94|403.54|0
1648560080000|2022-03-29 13:21:20|406.17|403.77|405.94|403.54|406.17|403.77|405.94|403.54|0
1648560090000|2022-03-29 13:21:30|405.71|403.31|405.49|403.09|405.71|403.31|405.49|403.09|0
1648560100000|2022-03-29 13:21:40|405.6|403.2|405.71|403.31|405.71|403.31|405.6|403.2|0
1648560110000|2022-03-29 13:21:50|405.94|403.54|405.94|403.54|405.94|403.54|405.94|403.54|0
1648560120000|2022-03-29 13:22:00|405.71|403.31|405.48|403.08|405.94|403.54|405.48|403.08|0
1648560140000|2022-03-29 13:22:20|405.71|403.31|405.71|403.31|405.71|403.31|405.71|403.31|0
1648560150000|2022-03-29 13:22:30|405.48|403.08|405.26|402.86|405.48|403.08|405.26|402.86|0
1648560160000|2022-03-29 13:22:40|405.48|403.08|405.48|403.08|405.48|403.08|405.48|403.08|0
1648560170000|2022-03-29 13:22:50|405.71|403.31|405.94|403.54|405.94|403.54|405.71|403.31|0
1648560180000|2022-03-29 13:23:00|405.71|403.31|405.26|402.86|405.94|403.54|405.26|402.86|0
1648560190000|2022-03-29 13:23:10|405.6|403.2|405.48|403.08|405.6|403.2|405.48|403.08|0
1648560200000|2022-03-29 13:23:20|405.38|402.98|405.48|403.08|405.48|403.08|405.38|402.98|0
1648560210000|2022-03-29 13:23:30|405.26|402.86|405.26|402.86|405.26|402.86|405.26|402.86|0
1648560220000|2022-03-29 13:23:40|405.48|403.08|405.26|402.86|405.48|403.08|405.26|402.86|0
1648560230000|2022-03-29 13:23:50|405.48|403.08|405.26|402.86|405.48|403.08|405.26|402.86|0
1648560240000|2022-03-29 13:24:00|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1648560250000|2022-03-29 13:24:10|404.92|402.52|404.8|402.4|405.03|402.63|404.8|402.4|0
1648560260000|2022-03-29 13:24:20|404.92|402.52|404.92|402.52|405.03|402.63|404.8|402.4|0
1648560270000|2022-03-29 13:24:30|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1648560280000|2022-03-29 13:24:40|404.8|402.4|405.03|402.63|405.03|402.63|404.8|402.4|0
1648560290000|2022-03-29 13:24:50|404.92|402.52|405.03|402.63|405.03|402.63|404.92|402.52|0
1648560300000|2022-03-29 13:25:00|404.8|402.4|404.35|401.95|404.8|402.4|404.35|401.95|0
1648560310000|2022-03-29 13:25:10|404.58|402.18|405.03|402.63|405.03|402.63|404.58|402.18|0
1648560330000|2022-03-29 13:25:30|404.8|402.4|405.26|402.86|405.26|402.86|404.8|402.4|0
1648560340000|2022-03-29 13:25:40|405.48|403.08|405.71|403.31|405.71|403.31|405.48|403.08|0
1648560350000|2022-03-29 13:25:50|405.94|403.54|405.48|403.08|405.94|403.54|405.48|403.08|0
1648560360000|2022-03-29 13:26:00|405.26|402.86|405.71|403.31|405.71|403.31|405.26|402.86|0
1648560370000|2022-03-29 13:26:10|405.6|403.2|405.48|403.08|405.6|403.2|405.48|403.08|0
1648560380000|2022-03-29 13:26:20|405.6|403.2|405.94|403.54|405.94|403.54|405.6|403.2|0
1648560390000|2022-03-29 13:26:30|405.71|403.31|405.71|403.31|405.71|403.31|405.71|403.31|0
1648560400000|2022-03-29 13:26:40|405.48|403.08|405.26|402.86|405.48|403.08|405.26|402.86|0
1648560410000|2022-03-29 13:26:50|405.15|402.75|405.26|402.86|405.26|402.86|405.15|402.75|0
1648560420000|2022-03-29 13:27:00|405.03|402.63|404.35|401.95|405.03|402.63|404.35|401.95|0
1648560430000|2022-03-29 13:27:10|404.13|401.73|403.22|400.82|404.13|401.73|403.22|400.82|0
1648560440000|2022-03-29 13:27:20|403.45|401.05|404.13|401.73|404.24|401.84|403.45|401.05|0
1648560450000|2022-03-29 13:27:30|404.35|401.95|404.12|401.72|404.35|401.95|404.12|401.72|0
1648560460000|2022-03-29 13:27:40|404.35|401.95|404.35|401.95|404.35|401.95|404.12|401.72|0
1648560470000|2022-03-29 13:27:50|404.8|402.4|404.8|402.4|404.92|402.52|404.8|402.4|0
1648560480000|2022-03-29 13:28:00|405.03|402.63|406.16|403.76|406.16|403.76|405.03|402.63|0
1648560490000|2022-03-29 13:28:10|405.94|403.54|406.16|403.76|406.39|403.99|405.94|403.54|0
1648560500000|2022-03-29 13:28:20|405.71|403.31|406.16|403.76|406.16|403.76|405.71|403.31|0
1648560510000|2022-03-29 13:28:30|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1648560520000|2022-03-29 13:28:40|406.62|404.22|406.62|404.22|406.62|404.22|406.62|404.22|0
1648560530000|2022-03-29 13:28:50|406.39|403.99|406.62|404.22|406.62|404.22|406.39|403.99|0
1648560540000|2022-03-29 13:29:00|406.39|403.99|405.48|403.08|406.39|403.99|405.48|403.08|0
1648560550000|2022-03-29 13:29:10|404.12|401.72|404.8|402.4|404.8|402.4|404.12|401.72|0
1648560560000|2022-03-29 13:29:20|405.48|403.08|405.48|403.08|405.48|403.08|405.26|402.86|0
1648560570000|2022-03-29 13:29:30|404.8|402.4|404.12|401.72|404.8|402.4|404.12|401.72|0
1648560580000|2022-03-29 13:29:40|403.9|401.5|404.47|402.07|404.47|402.07|403.9|401.5|0
1648560590000|2022-03-29 13:29:50|404.58|402.18|403.22|400.82|404.58|402.18|403.22|400.82|0
1648560600000|2022-03-29 13:30:00|402.99|400.59|403.22|400.82|403.22|400.82|402.54|400.14|0
1648560610000|2022-03-29 13:30:10|404.58|402.18|405.26|402.86|405.26|402.86|404.58|402.18|0
1648560620000|2022-03-29 13:30:20|406.16|403.76|402.31|399.91|406.16|403.76|402.31|399.91|0
1648560630000|2022-03-29 13:30:30|402.09|399.69|404.12|401.72|404.12|401.72|402.09|399.69|0
1648560640000|2022-03-29 13:30:40|403.45|401.05|401.86|399.46|403.45|401.05|401.86|399.46|0
1648560650000|2022-03-29 13:30:50|402.09|399.69|401.18|398.78|402.09|399.69|401.18|398.78|0
1648560660000|2022-03-29 13:31:00|400.96|398.56|399.6|397.2|400.96|398.56|399.6|397.2|0
1648560670000|2022-03-29 13:31:10|398.7|396.3|398.25|395.85|398.7|396.3|398.03|395.63|0
1648560680000|2022-03-29 13:31:20|398.03|395.63|397.92|395.52|398.03|395.63|397.8|395.4|0
1648560690000|2022-03-29 13:31:30|397.8|395.4|396.9|394.5|398.25|395.85|396.9|394.5|0
1648560700000|2022-03-29 13:31:40|397.47|395.07|397.13|394.73|397.58|395.18|396.9|394.5|0
1648560710000|2022-03-29 13:31:50|397.35|394.95|396.45|394.05|397.35|394.95|396.45|394.05|0
1648560720000|2022-03-29 13:32:00|395.55|393.15|395.1|392.7|395.77|393.37|395.1|392.7|0
1648560730000|2022-03-29 13:32:10|394.2|391.8|394.2|391.8|394.65|392.25|393.98|391.58|0
1648560740000|2022-03-29 13:32:20|394.43|392.03|393.98|391.58|394.43|392.03|393.98|391.58|0
1648560750000|2022-03-29 13:32:30|393.75|391.35|393.75|391.35|394.88|392.48|393.75|391.35|0
1648560760000|2022-03-29 13:32:40|394.65|392.25|393.98|391.58|394.65|392.25|393.98|391.58|0
1648560770000|2022-03-29 13:32:50|393.75|391.35|394.43|392.03|394.65|392.25|393.75|391.35|0
1648560780000|2022-03-29 13:33:00|393.75|391.35|392.85|390.45|393.75|391.35|392.85|390.45|0
1648560790000|2022-03-29 13:33:10|392.63|390.23|392.85|390.45|393.19|390.79|392.63|390.23|0
1648560800000|2022-03-29 13:33:20|393.08|390.68|394.2|391.8|394.2|391.8|393.08|390.68|0
1648560810000|2022-03-29 13:33:30|394.43|392.03|395.1|392.7|395.1|392.7|393.98|391.58|0
1648560820000|2022-03-29 13:33:40|395.55|393.15|396.22|393.82|396.45|394.05|395.55|393.15|0
1648560830000|2022-03-29 13:33:50|395.67|393.27|394.99|392.59|395.67|393.27|394.65|392.25|0
1648560840000|2022-03-29 13:34:00|395.1|392.7|395.1|392.7|395.1|392.7|394.43|392.03|0
1648560850000|2022-03-29 13:34:10|395.32|392.92|395.77|393.37|395.77|393.37|395.1|392.7|0
1648560860000|2022-03-29 13:34:20|396|393.6|395.77|393.37|396.45|394.05|395.77|393.37|0
1648560870000|2022-03-29 13:34:30|396.12|393.72|395.77|393.37|396.67|394.27|395.77|393.37|0
1648560880000|2022-03-29 13:34:40|396.45|394.05|396|393.6|396.45|394.05|396|393.6|0
1648560890000|2022-03-29 13:34:50|396.57|394.17|396.22|393.82|396.57|394.17|396.22|393.82|0
1648560900000|2022-03-29 13:35:00|395.55|393.15|396.22|393.82|396.34|393.94|395.55|393.15|0
1648560910000|2022-03-29 13:35:10|395.89|393.49|396.67|394.27|396.67|394.27|395.77|393.37|0
1648560920000|2022-03-29 13:35:20|396.22|393.82|396.45|394.05|396.45|394.05|396|393.6|0
1648560930000|2022-03-29 13:35:30|396.22|393.82|395.77|393.37|396.57|394.17|395.77|393.37|0
1648560940000|2022-03-29 13:35:40|396.22|393.82|396.22|393.82|396.22|393.82|396.22|393.82|0
1648560950000|2022-03-29 13:35:50|396.67|394.27|396.67|394.27|396.67|394.27|396.22|393.82|0
1648560960000|2022-03-29 13:36:00|397.57|395.17|398.25|395.85|398.25|395.85|397.57|395.17|0
1648560970000|2022-03-29 13:36:10|397.12|394.72|398.48|396.08|398.48|396.08|397.12|394.72|0
1648560980000|2022-03-29 13:36:20|399.15|396.75|399.38|396.98|400.05|397.65|399.15|396.75|0
1648560990000|2022-03-29 13:36:30|399.27|396.87|399.38|396.98|399.6|397.2|399.27|396.87|0
1648561000000|2022-03-29 13:36:40|398.59|396.19|400.28|397.88|400.28|397.88|398.59|396.19|0
1648561010000|2022-03-29 13:36:50|399.83|397.43|399.83|397.43|400.05|397.65|399.83|397.43|0
1648561020000|2022-03-29 13:37:00|400.05|397.65|399.38|396.98|400.05|397.65|399.38|396.98|0
1648561030000|2022-03-29 13:37:10|398.93|396.53|399.27|396.87|399.38|396.98|398.93|396.53|0
1648561040000|2022-03-29 13:37:20|399.6|397.2|399.95|397.55|399.95|397.55|398.93|396.53|0
1648561050000|2022-03-29 13:37:30|399.38|396.98|399.83|397.43|400.28|397.88|399.38|396.98|0
1648561060000|2022-03-29 13:37:40|400.51|398.11|400.51|398.11|400.51|398.11|400.28|397.88|0
1648561070000|2022-03-29 13:37:50|401.07|398.67|400.96|398.56|401.18|398.78|400.96|398.56|0
1648561080000|2022-03-29 13:38:00|400.73|398.33|400.28|397.88|400.73|398.33|400.28|397.88|0
1648561090000|2022-03-29 13:38:10|400.73|398.33|400.73|398.33|401.18|398.78|400.73|398.33|0
1648561100000|2022-03-29 13:38:20|400.96|398.56|403.22|400.82|403.22|400.82|400.96|398.56|0
1648561110000|2022-03-29 13:38:30|403.44|401.04|404.35|401.95|404.35|401.95|403.44|401.04|0
1648561120000|2022-03-29 13:38:40|404.12|401.72|404.8|402.4|404.8|402.4|404.12|401.72|0
1648561130000|2022-03-29 13:38:50|405.03|402.63|403.34|400.94|405.03|402.63|402.99|400.59|0
1648561140000|2022-03-29 13:39:00|404.12|401.72|402.54|400.14|404.12|401.72|402.54|400.14|0
1648561150000|2022-03-29 13:39:10|402.88|400.48|403.44|401.04|403.67|401.27|402.88|400.48|0
1648561160000|2022-03-29 13:39:20|404.35|401.95|404.8|402.4|404.8|402.4|404.35|401.95|0
1648561170000|2022-03-29 13:39:30|405.03|402.63|407.52|405.12|407.52|405.12|405.03|402.63|0
1648561180000|2022-03-29 13:39:40|405.03|402.63|403.9|401.5|405.03|402.63|403.67|401.27|0
1648561190000|2022-03-29 13:39:50|404.12|401.72|404.35|401.95|404.8|402.4|404.12|401.72|0
1648561200000|2022-03-29 13:40:00|403.9|401.5|404.12|401.72|404.12|401.72|403.67|401.27|0
1648561210000|2022-03-29 13:40:10|403.9|401.5|406.61|404.21|406.61|404.21|403.9|401.5|0
1648561220000|2022-03-29 13:40:20|406.84|404.44|406.39|403.99|406.84|404.44|406.39|403.99|0
1648561230000|2022-03-29 13:40:30|404.47|402.07|403.67|401.27|404.47|402.07|403.67|401.27|0
1648561240000|2022-03-29 13:40:40|404.58|402.18|406.05|403.65|406.05|403.65|404.35|401.95|0
1648561250000|2022-03-29 13:40:50|404.92|402.52|406.16|403.76|406.16|403.76|404.92|402.52|0
1648561260000|2022-03-29 13:41:00|406.39|403.99|406.61|404.21|406.61|404.21|405.71|403.31|0
1648561270000|2022-03-29 13:41:10|407.07|404.67|406.84|404.44|407.3|404.9|406.84|404.44|0
1648561280000|2022-03-29 13:41:20|407.3|404.9|407.75|405.35|407.75|405.35|407.3|404.9|0
1648561290000|2022-03-29 13:41:30|407.07|404.67|406.61|404.21|407.52|405.12|406.61|404.21|0
1648561300000|2022-03-29 13:41:40|406.39|403.99|405.48|403.08|406.39|403.99|405.48|403.08|0
1648561310000|2022-03-29 13:41:50|405.71|403.31|405.93|403.53|406.16|403.76|405.71|403.31|0
1648561320000|2022-03-29 13:42:00|406.61|404.21|407.52|405.12|407.75|405.35|406.61|404.21|0
1648561330000|2022-03-29 13:42:10|408.09|405.69|407.75|405.35|408.09|405.69|407.75|405.35|0
1648561340000|2022-03-29 13:42:20|407.52|405.12|407.29|404.89|407.75|405.35|407.29|404.89|0
1648561350000|2022-03-29 13:42:30|406.39|403.99|406.16|403.76|406.61|404.21|406.16|403.76|0
1648561360000|2022-03-29 13:42:40|405.25|402.85|405.93|403.53|405.93|403.53|405.25|402.85|0
1648561370000|2022-03-29 13:42:50|406.51|404.11|406.39|403.99|406.84|404.44|406.39|403.99|0
1648561380000|2022-03-29 13:43:00|405.48|403.08|404.8|402.4|405.48|403.08|404.57|402.17|0
1648561390000|2022-03-29 13:43:10|406.16|403.76|405.48|403.08|406.16|403.76|405.48|403.08|0
1648561400000|2022-03-29 13:43:20|405.03|402.63|404.35|401.95|405.03|402.63|404.35|401.95|0
1648561410000|2022-03-29 13:43:30|404.57|402.17|405.6|403.2|405.71|403.31|404.57|402.17|0
1648561420000|2022-03-29 13:43:40|405.48|403.08|405.71|403.31|405.71|403.31|405.48|403.08|0
1648561430000|2022-03-29 13:43:50|405.48|403.08|405.6|403.2|405.71|403.31|405.48|403.08|0
1648561440000|2022-03-29 13:44:00|406.84|404.44|405.71|403.31|407.52|405.12|405.71|403.31|0
1648561450000|2022-03-29 13:44:10|405.48|403.08|405.03|402.63|405.48|403.08|405.03|402.63|0
1648561460000|2022-03-29 13:44:20|405.25|402.85|406.61|404.21|406.61|404.21|405.25|402.85|0
1648561470000|2022-03-29 13:44:30|406.28|403.88|405.71|403.31|406.61|404.21|405.71|403.31|0
1648561480000|2022-03-29 13:44:40|405.93|403.53|405.25|402.85|405.93|403.53|405.25|402.85|0
1648561490000|2022-03-29 13:44:50|404.8|402.4|404.35|401.95|404.8|402.4|404.35|401.95|0
1648561500000|2022-03-29 13:45:00|404.12|401.72|403.22|400.82|404.35|401.95|403.22|400.82|0
1648561510000|2022-03-29 13:45:10|403.44|401.04|402.31|399.91|403.44|401.04|402.31|399.91|0
1648561520000|2022-03-29 13:45:20|402.76|400.36|402.31|399.91|403.67|401.27|402.31|399.91|0
1648561530000|2022-03-29 13:45:30|401.86|399.46|402.31|399.91|402.31|399.91|401.63|399.23|0
1648561540000|2022-03-29 13:45:40|402.76|400.36|404.57|402.17|404.57|402.17|402.76|400.36|0
1648561550000|2022-03-29 13:45:50|404.8|402.4|404.57|402.17|404.8|402.4|404.57|402.17|0
1648561560000|2022-03-29 13:46:00|404.35|401.95|403.44|401.04|404.35|401.95|402.66|400.26|0
1648561570000|2022-03-29 13:46:10|403.22|400.82|402.54|400.14|403.22|400.82|402.54|400.14|0
1648561580000|2022-03-29 13:46:20|402.76|400.36|402.54|400.14|402.76|400.36|402.54|400.14|0
1648561590000|2022-03-29 13:46:30|402.76|400.36|403.44|401.04|403.44|401.04|402.76|400.36|0
1648561600000|2022-03-29 13:46:40|402.99|400.59|403.22|400.82|403.22|400.82|402.99|400.59|0
1648561610000|2022-03-29 13:46:50|403.44|401.04|405.03|402.63|405.03|402.63|403.44|401.04|0
1648561620000|2022-03-29 13:47:00|405.25|402.85|404.12|401.72|405.25|402.85|403.89|401.49|0
1648561630000|2022-03-29 13:47:10|404.35|401.95|404.35|401.95|404.35|401.95|403.67|401.27|0
1648561640000|2022-03-29 13:47:20|405.14|402.74|405.25|402.85|405.25|402.85|405.14|402.74|0
1648561650000|2022-03-29 13:47:30|405.03|402.63|404.57|402.17|405.03|402.63|404.57|402.17|0
1648561660000|2022-03-29 13:47:40|404.35|401.95|405.03|402.63|405.25|402.85|404.35|401.95|0
1648561670000|2022-03-29 13:47:50|404.57|402.17|404.35|401.95|404.57|402.17|404.35|401.95|0
1648561680000|2022-03-29 13:48:00|404.12|401.72|405.48|403.08|405.48|403.08|404.12|401.72|0
1648561690000|2022-03-29 13:48:10|405.03|402.63|405.71|403.31|406.16|403.76|405.03|402.63|0
1648561700000|2022-03-29 13:48:20|405.25|402.85|409.11|406.71|409.11|406.71|405.25|402.85|0
1648561710000|2022-03-29 13:48:30|409.79|407.39|409.56|407.16|410.47|408.07|409.56|407.16|0
1648561720000|2022-03-29 13:48:40|409.79|407.39|411.16|408.76|411.16|408.76|409.79|407.39|0
1648561730000|2022-03-29 13:48:50|410.25|407.85|409.79|407.39|410.47|408.07|409.79|407.39|0
1648561740000|2022-03-29 13:49:00|409.46|407.06|408.43|406.03|409.46|407.06|408.2|405.8|0
1648561750000|2022-03-29 13:49:10|409.11|406.71|409.79|407.39|409.79|407.39|409.11|406.71|0
1648561760000|2022-03-29 13:49:20|409.11|406.71|410.25|407.85|410.25|407.85|409.11|406.71|0
1648561770000|2022-03-29 13:49:30|410.47|408.07|410.7|408.3|410.7|408.3|410.47|408.07|0
1648561780000|2022-03-29 13:49:40|411.5|409.1|410.47|408.07|411.5|409.1|410.47|408.07|0
1648561790000|2022-03-29 13:49:50|410.7|408.3|410.7|408.3|410.7|408.3|410.47|408.07|0
1648561800000|2022-03-29 13:50:00|411.61|409.21|412.52|410.12|412.52|410.12|411.61|409.21|0
1648561810000|2022-03-29 13:50:10|413.43|411.03|410.7|408.3|413.89|411.49|410.7|408.3|0
1648561820000|2022-03-29 13:50:20|411.38|408.98|409.79|407.39|411.38|408.98|409.79|407.39|0
1648561830000|2022-03-29 13:50:30|410.02|407.62|410.02|407.62|410.02|407.62|410.02|407.62|0
1648561840000|2022-03-29 13:50:40|409.34|406.94|409.56|407.16|409.56|407.16|409.11|406.71|0
1648561850000|2022-03-29 13:50:50|410.25|407.85|410.7|408.3|410.7|408.3|410.02|407.62|0
1648561860000|2022-03-29 13:51:00|410.02|407.62|410.02|407.62|410.02|407.62|409.79|407.39|0
1648561870000|2022-03-29 13:51:10|409.56|407.16|409.11|406.71|409.56|407.16|409.11|406.71|0
1648561880000|2022-03-29 13:51:20|409.56|407.16|409.79|407.39|409.79|407.39|409.56|407.16|0
1648561890000|2022-03-29 13:51:30|409.56|407.16|410.02|407.62|410.02|407.62|409.34|406.94|0
1648561900000|2022-03-29 13:51:40|409.56|407.16|410.93|408.53|411.16|408.76|409.56|407.16|0
1648561910000|2022-03-29 13:51:50|411.16|408.76|411.16|408.76|412.07|409.67|411.16|408.76|0
1648561920000|2022-03-29 13:52:00|411.38|408.98|410.47|408.07|411.38|408.98|410.25|407.85|0
1648561930000|2022-03-29 13:52:10|411.16|408.76|411.84|409.44|412.29|409.89|411.16|408.76|0
1648561940000|2022-03-29 13:52:20|412.29|409.89|412.07|409.67|412.29|409.89|411.84|409.44|0
1648561950000|2022-03-29 13:52:30|412.52|410.12|413.2|410.8|413.2|410.8|412.52|410.12|0
1648561960000|2022-03-29 13:52:40|413.66|411.26|413.43|411.03|413.89|411.49|413.43|411.03|0
1648561970000|2022-03-29 13:52:50|413.32|410.92|412.87|410.47|413.32|410.92|412.87|410.47|0
1648561980000|2022-03-29 13:53:00|413.43|411.03|412.07|409.67|413.43|411.03|412.07|409.67|0
1648561990000|2022-03-29 13:53:10|412.64|410.24|413.89|411.49|413.89|411.49|412.64|410.24|0
1648562000000|2022-03-29 13:53:20|413.2|410.8|414.57|412.17|414.57|412.17|413.2|410.8|0
1648562010000|2022-03-29 13:53:30|414.34|411.94|414.12|411.72|414.34|411.94|414.12|411.72|0
1648562020000|2022-03-29 13:53:40|414.34|411.94|414.57|412.17|414.57|412.17|413.66|411.26|0
1648562030000|2022-03-29 13:53:50|414.34|411.94|413.43|411.03|414.34|411.94|412.98|410.58|0
1648562040000|2022-03-29 13:54:00|413.2|410.8|412.75|410.35|413.2|410.8|412.75|410.35|0
1648562050000|2022-03-29 13:54:10|413.2|410.8|413.66|411.26|414.34|411.94|413.2|410.8|0
1648562060000|2022-03-29 13:54:20|414.34|411.94|414.12|411.72|414.57|412.17|414.12|411.72|0
1648562070000|2022-03-29 13:54:30|415.03|412.63|414.12|411.72|415.03|412.63|413.89|411.49|0
1648562080000|2022-03-29 13:54:40|413.2|410.8|412.29|409.89|413.2|410.8|412.29|409.89|0
1648562090000|2022-03-29 13:54:50|412.75|410.35|412.29|409.89|413.2|410.8|412.29|409.89|0
1648562100000|2022-03-29 13:55:00|411.61|409.21|411.61|409.21|411.61|409.21|411.15|408.75|0
1648562110000|2022-03-29 13:55:10|411.15|408.75|412.75|410.35|412.75|410.35|411.15|408.75|0
1648562120000|2022-03-29 13:55:20|413.2|410.8|412.64|410.24|413.2|410.8|412.64|410.24|0
1648562130000|2022-03-29 13:55:30|412.52|410.12|411.61|409.21|412.52|410.12|411.61|409.21|0
1648562140000|2022-03-29 13:55:40|412.07|409.67|412.07|409.67|412.29|409.89|412.07|409.67|0
1648562150000|2022-03-29 13:55:50|412.41|410.01|412.29|409.89|412.41|410.01|411.61|409.21|0
1648562160000|2022-03-29 13:56:00|412.07|409.67|410.47|408.07|412.07|409.67|410.47|408.07|0
1648562170000|2022-03-29 13:56:10|410.93|408.53|410.93|408.53|411.61|409.21|410.93|408.53|0
1648562180000|2022-03-29 13:56:20|411.61|409.21|411.61|409.21|411.84|409.44|411.61|409.21|0
1648562190000|2022-03-29 13:56:30|411.38|408.98|411.15|408.75|411.38|408.98|410.93|408.53|0
1648562200000|2022-03-29 13:56:40|410.93|408.53|409.79|407.39|410.93|408.53|409.79|407.39|0
1648562210000|2022-03-29 13:56:50|409.56|407.16|410.93|408.53|410.93|408.53|409.56|407.16|0
1648562220000|2022-03-29 13:57:00|410.24|407.84|411.15|408.75|411.15|408.75|410.24|407.84|0
1648562230000|2022-03-29 13:57:10|410.47|408.07|410.93|408.53|411.15|408.75|410.47|408.07|0
1648562240000|2022-03-29 13:57:20|410.47|408.07|410.47|408.07|410.7|408.3|410.24|407.84|0
1648562250000|2022-03-29 13:57:30|410.24|407.84|410.47|408.07|410.47|408.07|410.02|407.62|0
1648562260000|2022-03-29 13:57:40|410.24|407.84|410.02|407.62|410.24|407.84|409.79|407.39|0
1648562270000|2022-03-29 13:57:50|409.79|407.39|410.02|407.62|410.14|407.74|409.79|407.39|0
1648562280000|2022-03-29 13:58:00|409.34|406.94|409.56|407.16|409.56|407.16|408.88|406.48|0
1648562290000|2022-03-29 13:58:10|409.34|406.94|408.65|406.25|409.34|406.94|408.65|406.25|0
1648562300000|2022-03-29 13:58:20|409.56|407.16|410.24|407.84|410.59|408.19|409.45|407.05|0
1648562310000|2022-03-29 13:58:30|410.02|407.62|409.45|407.05|410.02|407.62|409.45|407.05|0
1648562320000|2022-03-29 13:58:40|409.34|406.94|409.79|407.39|410.24|407.84|409.34|406.94|0
1648562330000|2022-03-29 13:58:50|409.34|406.94|409.56|407.16|409.56|407.16|408.88|406.48|0
1648562340000|2022-03-29 13:59:00|409.34|406.94|409.11|406.71|409.45|407.05|409.11|406.71|0
1648562350000|2022-03-29 13:59:10|408.88|406.48|408.88|406.48|408.88|406.48|408.88|406.48|0
1648562360000|2022-03-29 13:59:20|409.34|406.94|408.88|406.48|409.34|406.94|408.88|406.48|0
1648562370000|2022-03-29 13:59:30|409.11|406.71|409.23|406.83|409.23|406.83|408.88|406.48|0
1648562380000|2022-03-29 13:59:40|409.45|407.05|409.33|406.93|410.14|407.74|409.33|406.93|0
1648562390000|2022-03-29 13:59:50|409.11|406.71|409.68|407.28|409.68|407.28|409.11|406.71|0
1648562400000|2022-03-29 14:00:00|409.23|406.83|410.47|408.07|410.47|408.07|409.23|406.83|0
1648562410000|2022-03-29 14:00:10|410.24|407.84|408.43|406.03|410.24|407.84|408.43|406.03|0
1648562420000|2022-03-29 14:00:20|410.02|407.62|409.79|407.39|410.36|407.96|409.79|407.39|0
1648562430000|2022-03-29 14:00:30|410.93|408.53|410.47|408.07|411.15|408.75|410.24|407.84|0
1648562440000|2022-03-29 14:00:40|409.11|406.71|410.24|407.84|410.24|407.84|408.88|406.48|0
1648562450000|2022-03-29 14:00:50|410.7|408.3|410.24|407.84|410.82|408.42|410.24|407.84|0
1648562460000|2022-03-29 14:01:00|409.56|407.16|409.56|407.16|409.56|407.16|409.11|406.71|0
1648562470000|2022-03-29 14:01:10|409.79|407.39|409.79|407.39|410.47|408.07|409.33|406.93|0
1648562480000|2022-03-29 14:01:20|409.56|407.16|406.84|404.44|409.56|407.16|406.84|404.44|0
1648562490000|2022-03-29 14:01:30|405.93|403.53|406.16|403.76|406.61|404.21|405.93|403.53|0
1648562500000|2022-03-29 14:01:40|407.29|404.89|408.2|405.8|408.43|406.03|407.29|404.89|0
1648562510000|2022-03-29 14:01:50|408.88|406.48|409.79|407.39|409.79|407.39|408.88|406.48|0
1648562520000|2022-03-29 14:02:00|410.02|407.62|412.29|409.89|412.29|409.89|410.02|407.62|0
1648562530000|2022-03-29 14:02:10|413.2|410.8|410.93|408.53|413.2|410.8|410.7|408.3|0
1648562540000|2022-03-29 14:02:20|410.7|408.3|409.45|407.05|410.7|408.3|409.11|406.71|0
1648562550000|2022-03-29 14:02:30|409.79|407.39|409.33|406.93|409.79|407.39|408.88|406.48|0
1648562560000|2022-03-29 14:02:40|409.11|406.71|409.56|407.16|409.56|407.16|409.11|406.71|0
1648562570000|2022-03-29 14:02:50|410.02|407.62|408.43|406.03|410.02|407.62|408.43|406.03|0
1648562580000|2022-03-29 14:03:00|408.65|406.25|409.33|406.93|409.56|407.16|408.65|406.25|0
1648562590000|2022-03-29 14:03:10|409.79|407.39|409.56|407.16|409.79|407.39|409.33|406.93|0
1648562600000|2022-03-29 14:03:20|410.02|407.62|410.02|407.62|410.02|407.62|409.56|407.16|0
1648562610000|2022-03-29 14:03:30|409.33|406.93|409.79|407.39|409.79|407.39|409.33|406.93|0
1648562620000|2022-03-29 14:03:40|410.24|407.84|410.59|408.19|410.59|408.19|410.02|407.62|0
1648562630000|2022-03-29 14:03:50|410.93|408.53|410.93|408.53|410.93|408.53|410.47|408.07|0
1648562640000|2022-03-29 14:04:00|413.2|410.8|414.11|411.71|414.11|411.71|412.97|410.57|0
1648562650000|2022-03-29 14:04:10|415.03|412.63|413.66|411.26|415.25|412.85|413.66|411.26|0
1648562660000|2022-03-29 14:04:20|412.75|410.35|412.52|410.12|413.43|411.03|412.52|410.12|0
1648562670000|2022-03-29 14:04:30|413.2|410.8|413.66|411.26|413.66|411.26|412.64|410.24|0
1648562680000|2022-03-29 14:04:40|412.52|410.12|414.57|412.17|414.57|412.17|412.52|410.12|0
1648562690000|2022-03-29 14:04:50|414.8|412.4|414.8|412.4|414.8|412.4|414.8|412.4|0
1648562700000|2022-03-29 14:05:00|414.57|412.17|415.03|412.63|415.03|412.63|414.57|412.17|0
1648562710000|2022-03-29 14:05:10|414.57|412.17|414.8|412.4|415.37|412.97|414.34|411.94|0
1648562720000|2022-03-29 14:05:20|414.34|411.94|415.48|413.08|415.6|413.2|414.34|411.94|0
1648562730000|2022-03-29 14:05:30|415.03|412.63|413.43|411.03|415.03|412.63|413.43|411.03|0
1648562740000|2022-03-29 14:05:40|414.34|411.94|413.89|411.49|414.57|412.17|413.89|411.49|0
1648562750000|2022-03-29 14:05:50|414.8|412.4|412.75|410.35|414.8|412.4|412.75|410.35|0
1648562760000|2022-03-29 14:06:00|412.64|410.24|413.2|410.8|413.66|411.26|412.64|410.24|0
1648562770000|2022-03-29 14:06:10|414.11|411.71|414.11|411.71|414.11|411.71|413.43|411.03|0
1648562780000|2022-03-29 14:06:20|414.46|412.06|415.48|413.08|415.48|413.08|414.46|412.06|0
1648562790000|2022-03-29 14:06:30|415.71|413.31|415.71|413.31|415.71|413.31|415.25|412.85|0
1648562800000|2022-03-29 14:06:40|415.48|413.08|415.71|413.31|415.71|413.31|415.25|412.85|0
1648562810000|2022-03-29 14:06:50|416.17|413.77|417.31|414.91|417.31|414.91|416.17|413.77|0
1648562820000|2022-03-29 14:07:00|417.2|414.8|417.2|414.8|417.54|415.14|417.2|414.8|0
1648562830000|2022-03-29 14:07:10|417.31|414.91|417.2|414.8|417.54|415.14|417.2|414.8|0
1648562840000|2022-03-29 14:07:20|418.45|416.05|418.22|415.82|418.45|416.05|417.77|415.37|0
1648562850000|2022-03-29 14:07:30|417.77|415.37|418.22|415.82|418.45|416.05|417.77|415.37|0
1648562860000|2022-03-29 14:07:40|417.77|415.37|417.99|415.59|417.99|415.59|417.54|415.14|0
1648562870000|2022-03-29 14:07:50|418.34|415.94|418.22|415.82|418.57|416.17|418.22|415.82|0
1648562880000|2022-03-29 14:08:00|418.91|416.51|419.6|417.2|419.6|417.2|418.91|416.51|0
1648562890000|2022-03-29 14:08:10|419.37|416.97|420.28|417.88|420.28|417.88|419.37|416.97|0
1648562900000|2022-03-29 14:08:20|420.97|418.57|419.82|417.42|420.97|418.57|419.82|417.42|0
1648562910000|2022-03-29 14:08:30|419.6|417.2|419.14|416.74|419.82|417.42|419.14|416.74|0
1648562920000|2022-03-29 14:08:40|418.91|416.51|420.05|417.65|420.05|417.65|418.91|416.51|0
1648562930000|2022-03-29 14:08:50|420.74|418.34|420.28|417.88|420.97|418.57|420.28|417.88|0
1648562940000|2022-03-29 14:09:00|420.05|417.65|419.14|416.74|420.17|417.77|419.14|416.74|0
1648562950000|2022-03-29 14:09:10|419.37|416.97|419.14|416.74|419.37|416.97|418.68|416.28|0
1648562960000|2022-03-29 14:09:20|418.68|416.28|418.8|416.4|418.91|416.51|418.68|416.28|0
1648562970000|2022-03-29 14:09:30|418.22|415.82|417.77|415.37|418.22|415.82|417.77|415.37|0
1648562980000|2022-03-29 14:09:40|417.99|415.59|418.22|415.82|418.22|415.82|417.77|415.37|0
1648562990000|2022-03-29 14:09:50|418.68|416.28|419.14|416.74|419.14|416.74|418.68|416.28|0
1648563000000|2022-03-29 14:10:00|418.68|416.28|416.85|414.45|418.68|416.28|416.85|414.45|0
1648563010000|2022-03-29 14:10:10|417.54|415.14|417.31|414.91|417.99|415.59|417.31|414.91|0
1648563020000|2022-03-29 14:10:20|416.97|414.57|417.08|414.68|417.08|414.68|416.62|414.22|0
1648563030000|2022-03-29 14:10:30|416.85|414.45|416.62|414.22|416.85|414.45|416.17|413.77|0
1648563040000|2022-03-29 14:10:40|416.17|413.77|417.54|415.14|417.54|415.14|416.17|413.77|0
1648563050000|2022-03-29 14:10:50|416.39|413.99|417.31|414.91|417.31|414.91|416.39|413.99|0
1648563060000|2022-03-29 14:11:00|416.62|414.22|416.39|413.99|417.08|414.68|416.39|413.99|0
1648563070000|2022-03-29 14:11:10|416.85|414.45|416.39|413.99|416.85|414.45|416.39|413.99|0
1648563080000|2022-03-29 14:11:20|417.08|414.68|417.31|414.91|417.31|414.91|417.08|414.68|0
1648563090000|2022-03-29 14:11:30|417.54|415.14|417.77|415.37|417.77|415.37|417.31|414.91|0
1648563100000|2022-03-29 14:11:40|417.66|415.26|417.66|415.26|417.66|415.26|417.2|414.8|0
1648563110000|2022-03-29 14:11:50|417.54|415.14|419.37|416.97|419.37|416.97|417.54|415.14|0
1648563120000|2022-03-29 14:12:00|420.74|418.34|421.88|419.48|421.88|419.48|420.51|418.11|0
1648563130000|2022-03-29 14:12:10|422.11|419.71|422.57|420.17|423.26|420.86|422.11|419.71|0
1648563140000|2022-03-29 14:12:20|422.11|419.71|422.11|419.71|422.11|419.71|421.43|419.03|0
1648563150000|2022-03-29 14:12:30|421.88|419.48|420.97|418.57|421.88|419.48|420.97|418.57|0
1648563160000|2022-03-29 14:12:40|420.74|418.34|420.97|418.57|420.97|418.57|420.74|418.34|0
1648563170000|2022-03-29 14:12:50|421.2|418.8|421.88|419.48|421.88|419.48|421.2|418.8|0
1648563180000|2022-03-29 14:13:00|421.66|419.26|422.11|419.71|422.23|419.83|421.66|419.26|0
1648563190000|2022-03-29 14:13:10|423.03|420.63|423.72|421.32|423.72|421.32|423.03|420.63|0
1648563200000|2022-03-29 14:13:20|423.26|420.86|422.8|420.4|423.26|420.86|422.34|419.94|0
1648563210000|2022-03-29 14:13:30|422.34|419.94|422.57|420.17|422.57|420.17|422.34|419.94|0
1648563220000|2022-03-29 14:13:40|422.34|419.94|422.11|419.71|422.34|419.94|422.11|419.71|0
1648563230000|2022-03-29 14:13:50|422.34|419.94|423.03|420.63|423.03|420.63|422.34|419.94|0
1648563240000|2022-03-29 14:14:00|422.8|420.4|425.33|422.93|425.33|422.93|422.8|420.4|0
1648563250000|2022-03-29 14:14:10|425.56|423.16|427.39|424.99|427.39|424.99|425.56|423.16|0
1648563260000|2022-03-29 14:14:20|427.85|425.45|427.39|424.99|428.31|425.91|427.39|424.99|0
1648563270000|2022-03-29 14:14:30|427.51|425.11|426.7|424.3|427.51|425.11|426.47|424.07|0
1648563280000|2022-03-29 14:14:40|426.93|424.53|426.25|423.85|426.93|424.53|426.25|423.85|0
1648563290000|2022-03-29 14:14:50|426.02|423.62|425.56|423.16|426.02|423.62|425.33|422.93|0
1648563300000|2022-03-29 14:15:00|425.33|422.93|426.24|423.84|426.7|424.3|425.33|422.93|0
1648563310000|2022-03-29 14:15:10|425.56|423.16|425.56|423.16|425.56|423.16|425.33|422.93|0
1648563320000|2022-03-29 14:15:20|425.33|422.93|426.02|423.62|426.02|423.62|425.1|422.7|0
1648563330000|2022-03-29 14:15:30|425.33|422.93|424.41|422.01|425.33|422.93|424.41|422.01|0
1648563340000|2022-03-29 14:15:40|424.18|421.78|423.95|421.55|424.18|421.78|423.95|421.55|0
1648563350000|2022-03-29 14:15:50|424.41|422.01|425.1|422.7|425.1|422.7|424.41|422.01|0
1648563360000|2022-03-29 14:16:00|424.87|422.47|425.1|422.7|425.1|422.7|424.18|421.78|0
1648563370000|2022-03-29 14:16:10|425.33|422.93|425.33|422.93|425.56|423.16|425.33|422.93|0
1648563380000|2022-03-29 14:16:20|425.56|423.16|425.56|423.16|425.79|423.39|425.56|423.16|0
1648563390000|2022-03-29 14:16:30|425.33|422.93|425.33|422.93|425.56|423.16|425.33|422.93|0
1648563400000|2022-03-29 14:16:40|425.56|423.16|423.95|421.55|425.56|423.16|423.95|421.55|0
1648563410000|2022-03-29 14:16:50|424.41|422.01|424.41|422.01|424.64|422.24|424.41|422.01|0
1648563420000|2022-03-29 14:17:00|424.07|421.67|423.03|420.63|424.07|421.67|423.03|420.63|0
1648563430000|2022-03-29 14:17:10|423.26|420.86|422.57|420.17|423.26|420.86|422.57|420.17|0
1648563440000|2022-03-29 14:17:20|422.8|420.4|423.03|420.63|423.03|420.63|422.8|420.4|0
1648563450000|2022-03-29 14:17:30|422.46|420.06|421.88|419.48|422.46|420.06|421.65|419.25|0
1648563460000|2022-03-29 14:17:40|421.65|419.25|421.65|419.25|422.11|419.71|421.65|419.25|0
1648563470000|2022-03-29 14:17:50|421.43|419.03|421.65|419.25|421.65|419.25|421.43|419.03|0
1648563480000|2022-03-29 14:18:00|420.97|418.57|422.57|420.17|422.57|420.17|420.97|418.57|0
1648563490000|2022-03-29 14:18:10|422.46|420.06|422.11|419.71|422.46|420.06|422.11|419.71|0
1648563500000|2022-03-29 14:18:20|422.34|419.94|423.03|420.63|423.03|420.63|422.34|419.94|0
1648563510000|2022-03-29 14:18:30|423.38|420.98|423.72|421.32|423.72|421.32|423.38|420.98|0
1648563520000|2022-03-29 14:18:40|423.03|420.63|424.15|421.75|424.15|421.75|423.03|420.63|0
1648563530000|2022-03-29 14:18:50|424.33|421.93|425.01|422.61|425.01|422.61|424.33|421.93|0
1648563540000|2022-03-29 14:19:00|425.24|422.84|426.61|424.21|426.84|424.44|425.24|422.84|0
1648563550000|2022-03-29 14:19:10|427.07|424.67|426.84|424.44|427.07|424.67|426.61|424.21|0
1648563560000|2022-03-29 14:19:20|426.38|423.98|425.24|422.84|426.38|423.98|425.24|422.84|0
1648563570000|2022-03-29 14:19:30|425.7|423.3|425.01|422.61|425.7|423.3|425.01|422.61|0
1648563580000|2022-03-29 14:19:40|425.47|423.07|425.13|422.73|425.47|423.07|425.01|422.61|0
1648563590000|2022-03-29 14:19:50|425.47|423.07|425.7|423.3|425.93|423.53|425.47|423.07|0
1648563600000|2022-03-29 14:20:00|426.15|423.75|426.15|423.75|426.15|423.75|425.24|422.84|0
1648563610000|2022-03-29 14:20:10|425.24|422.84|425.24|422.84|425.47|423.07|425.24|422.84|0
1648563620000|2022-03-29 14:20:20|425.01|422.61|426.61|424.21|426.61|424.21|425.01|422.61|0
1648563630000|2022-03-29 14:20:30|427.07|424.67|427.3|424.9|427.3|424.9|427.07|424.67|0
1648563640000|2022-03-29 14:20:40|427.07|424.67|427.07|424.67|427.3|424.9|427.07|424.67|0
1648563650000|2022-03-29 14:20:50|426.73|424.33|427.3|424.9|427.3|424.9|426.38|423.98|0
1648563660000|2022-03-29 14:21:00|427.19|424.79|427.07|424.67|427.75|425.35|427.07|424.67|0
1648563670000|2022-03-29 14:21:10|427.3|424.9|426.61|424.21|427.3|424.9|426.15|423.75|0
1648563680000|2022-03-29 14:21:20|426.38|423.98|426.61|424.21|426.61|424.21|426.38|423.98|0
1648563690000|2022-03-29 14:21:30|425.93|423.53|426.61|424.21|426.73|424.33|425.93|423.53|0
1648563700000|2022-03-29 14:21:40|426.38|423.98|426.15|423.75|426.61|424.21|426.15|423.75|0
1648563710000|2022-03-29 14:21:50|425.24|422.84|424.56|422.16|425.24|422.84|424.45|422.05|0
1648563720000|2022-03-29 14:22:00|425.01|422.61|425.59|423.19|425.93|423.53|425.01|422.61|0
1648563730000|2022-03-29 14:22:10|425.47|423.07|423.87|421.47|425.47|423.07|423.87|421.47|0
1648563740000|2022-03-29 14:22:20|423.65|421.25|423.42|421.02|423.87|421.47|423.42|421.02|0
1648563750000|2022-03-29 14:22:30|423.87|421.47|423.19|420.79|423.87|421.47|423.19|420.79|0
1648563760000|2022-03-29 14:22:40|423.42|421.02|423.19|420.79|423.42|421.02|423.08|420.68|0
1648563770000|2022-03-29 14:22:50|422.73|420.33|422.96|420.56|422.96|420.56|422.73|420.33|0
1648563780000|2022-03-29 14:23:00|422.51|420.11|422.73|420.33|422.73|420.33|422.51|420.11|0
1648563790000|2022-03-29 14:23:10|423.08|420.68|425.47|423.07|425.47|423.07|423.08|420.68|0
1648563800000|2022-03-29 14:23:20|426.15|423.75|425.47|423.07|426.61|424.21|425.47|423.07|0
1648563810000|2022-03-29 14:23:30|425.13|422.73|425.24|422.84|425.93|423.53|425.13|422.73|0
1648563820000|2022-03-29 14:23:40|425.7|423.3|427.3|424.9|427.3|424.9|425.7|423.3|0
1648563830000|2022-03-29 14:23:50|426.61|424.21|426.38|423.98|426.61|424.21|425.93|423.53|0
1648563840000|2022-03-29 14:24:00|425.93|423.53|424.1|421.7|425.93|423.53|423.87|421.47|0
1648563850000|2022-03-29 14:24:10|425.01|422.61|423.64|421.24|425.01|422.61|423.64|421.24|0
1648563860000|2022-03-29 14:24:20|423.87|421.47|423.87|421.47|423.87|421.47|423.64|421.24|0
1648563870000|2022-03-29 14:24:30|423.19|420.79|423.19|420.79|423.31|420.91|423.19|420.79|0
1648563880000|2022-03-29 14:24:40|422.73|420.33|423.19|420.79|423.19|420.79|422.73|420.33|0
1648563890000|2022-03-29 14:24:50|422.96|420.56|424.33|421.93|424.33|421.93|422.96|420.56|0
1648563900000|2022-03-29 14:25:00|424.56|422.16|424.22|421.82|425.01|422.61|424.22|421.82|0
1648563910000|2022-03-29 14:25:10|424.1|421.7|424.33|421.93|424.78|422.38|423.42|421.02|0
1648563920000|2022-03-29 14:25:20|424.45|422.05|424.1|421.7|424.45|422.05|423.64|421.24|0
1648563930000|2022-03-29 14:25:30|425.47|423.07|425.01|422.61|425.47|423.07|425.01|422.61|0
1648563940000|2022-03-29 14:25:40|424.56|422.16|424.78|422.38|425.01|422.61|424.56|422.16|0
1648563950000|2022-03-29 14:25:50|425.01|422.61|426.38|423.98|426.38|423.98|425.01|422.61|0
1648563960000|2022-03-29 14:26:00|425.59|423.19|425.24|422.84|425.7|423.3|425.24|422.84|0
1648563970000|2022-03-29 14:26:10|424.56|422.16|425.24|422.84|425.47|423.07|424.56|422.16|0
1648563980000|2022-03-29 14:26:20|425.13|422.73|425.24|422.84|425.24|422.84|425.13|422.73|0
1648563990000|2022-03-29 14:26:30|425.47|423.07|425.01|422.61|425.47|423.07|424.78|422.38|0
1648564000000|2022-03-29 14:26:40|423.87|421.47|424.1|421.7|424.1|421.7|423.64|421.24|0
1648564010000|2022-03-29 14:26:50|425.01|422.61|425.24|422.84|425.7|423.3|425.01|422.61|0
1648564020000|2022-03-29 14:27:00|424.56|422.16|423.42|421.02|424.56|422.16|423.42|421.02|0
1648564030000|2022-03-29 14:27:10|423.19|420.79|422.73|420.33|423.19|420.79|422.51|420.11|0
1648564040000|2022-03-29 14:27:20|422.05|419.65|422.05|419.65|422.05|419.65|421.82|419.42|0
1648564050000|2022-03-29 14:27:30|421.37|418.97|420.91|418.51|421.37|418.97|420.91|418.51|0
1648564060000|2022-03-29 14:27:40|420.68|418.28|420.91|418.51|421.14|418.74|420.68|418.28|0
1648564070000|2022-03-29 14:27:50|420.8|418.4|420.23|417.83|420.91|418.51|420.23|417.83|0
1648564080000|2022-03-29 14:28:00|419.32|416.92|419.55|417.15|419.77|417.37|419.32|416.92|0
1648564090000|2022-03-29 14:28:10|419.09|416.69|418.41|416.01|419.09|416.69|418.41|416.01|0
1648564100000|2022-03-29 14:28:20|418.64|416.24|418.76|416.36|418.87|416.47|418.64|416.24|0
1648564110000|2022-03-29 14:28:30|418.41|416.01|418.41|416.01|418.41|416.01|418.18|415.78|0
1648564120000|2022-03-29 14:28:40|419.09|416.69|418.64|416.24|419.09|416.69|418.64|416.24|0
1648564130000|2022-03-29 14:28:50|417.96|415.56|417.5|415.1|417.96|415.56|417.5|415.1|0
1648564140000|2022-03-29 14:29:00|417.28|414.88|417.28|414.88|417.28|414.88|417.05|414.65|0
1648564150000|2022-03-29 14:29:10|417.96|415.56|417.28|414.88|417.96|415.56|417.28|414.88|0
1648564160000|2022-03-29 14:29:20|417.73|415.33|417.28|414.88|417.73|415.33|417.28|414.88|0
1648564170000|2022-03-29 14:29:30|417.5|415.1|416.82|414.42|417.5|415.1|416.82|414.42|0
1648564180000|2022-03-29 14:29:40|416.59|414.19|416.82|414.42|416.82|414.42|416.14|413.74|0
1648564190000|2022-03-29 14:29:50|416.59|414.19|416.37|413.97|416.59|414.19|416.37|413.97|0
1648564200000|2022-03-29 14:30:00|415.91|413.51|416.14|413.74|416.59|414.19|415.69|413.29|0
1648564210000|2022-03-29 14:30:10|416.82|414.42|417.73|415.33|417.73|415.33|416.82|414.42|0
1648564220000|2022-03-29 14:30:20|417.28|414.88|416.37|413.97|417.28|414.88|416.14|413.74|0
1648564230000|2022-03-29 14:30:30|415.91|413.51|417.05|414.65|417.05|414.65|415.91|413.51|0
1648564240000|2022-03-29 14:30:40|416.82|414.42|417.05|414.65|417.05|414.65|416.82|414.42|0
1648564250000|2022-03-29 14:30:50|417.17|414.77|415.91|413.51|417.17|414.77|415.91|413.51|0
1648564260000|2022-03-29 14:31:00|416.37|413.97|416.14|413.74|416.37|413.97|415.91|413.51|0
1648564270000|2022-03-29 14:31:10|416.37|413.97|416.14|413.74|416.82|414.42|416.14|413.74|0
1648564280000|2022-03-29 14:31:20|416.59|414.19|416.37|413.97|416.59|414.19|416.37|413.97|0
1648564290000|2022-03-29 14:31:30|416.14|413.74|416.03|413.63|416.14|413.74|415.91|413.51|0
1648564300000|2022-03-29 14:31:40|416.71|414.31|416.37|413.97|416.82|414.42|416.37|413.97|0
1648564310000|2022-03-29 14:31:50|416.82|414.42|415.69|413.29|416.82|414.42|415.69|413.29|0
1648564320000|2022-03-29 14:32:00|415.81|413.41|415.46|413.06|416.37|413.97|415.46|413.06|0
1648564330000|2022-03-29 14:32:10|414.78|412.38|414.55|412.15|414.78|412.38|414.55|412.15|0
1648564340000|2022-03-29 14:32:20|413.42|411.02|413.54|411.14|413.65|411.25|413.42|411.02|0
1648564350000|2022-03-29 14:32:30|414.1|411.7|414.1|411.7|414.1|411.7|413.65|411.25|0
1648564360000|2022-03-29 14:32:40|413.88|411.48|414.55|412.15|414.55|412.15|413.88|411.48|0
1648564370000|2022-03-29 14:32:50|416.14|413.74|415.23|412.83|416.14|413.74|415.23|412.83|0
1648564380000|2022-03-29 14:33:00|415.91|413.51|416.82|414.42|417.05|414.65|415.91|413.51|0
1648564390000|2022-03-29 14:33:10|418.41|416.01|419.55|417.15|419.55|417.15|418.18|415.78|0
1648564400000|2022-03-29 14:33:20|419.09|416.69|417.96|415.56|419.09|416.69|417.96|415.56|0
1648564410000|2022-03-29 14:33:30|417.73|415.33|417.5|415.1|417.73|415.33|417.5|415.1|0
1648564420000|2022-03-29 14:33:40|417.73|415.33|418.64|416.24|418.86|416.46|417.73|415.33|0
1648564430000|2022-03-29 14:33:50|417.96|415.56|417.73|415.33|417.96|415.56|417.73|415.33|0
1648564440000|2022-03-29 14:34:00|417.5|415.1|417.73|415.33|417.96|415.56|417.27|414.87|0
1648564450000|2022-03-29 14:34:10|418.07|415.67|417.5|415.1|418.07|415.67|417.5|415.1|0
1648564460000|2022-03-29 14:34:20|417.96|415.56|417.5|415.1|417.96|415.56|417.5|415.1|0
1648564470000|2022-03-29 14:34:30|417.27|414.87|416.37|413.97|417.27|414.87|416.37|413.97|0
1648564480000|2022-03-29 14:34:40|416.59|414.19|416.48|414.08|416.59|414.19|416.48|414.08|0
1648564490000|2022-03-29 14:34:50|416.82|414.42|416.59|414.19|416.82|414.42|416.14|413.74|0
1648564500000|2022-03-29 14:35:00|416.82|414.42|416.37|413.97|417.27|414.87|416.37|413.97|0
1648564510000|2022-03-29 14:35:10|416.14|413.74|415.91|413.51|416.14|413.74|415.23|412.83|0
1648564520000|2022-03-29 14:35:20|416.59|414.19|417.05|414.65|417.05|414.65|416.37|413.97|0
1648564530000|2022-03-29 14:35:30|417.5|415.1|417.27|414.87|417.73|415.33|417.05|414.65|0
1648564540000|2022-03-29 14:35:40|417.05|414.65|417.73|415.33|417.96|415.56|417.05|414.65|0
1648564550000|2022-03-29 14:35:50|417.5|415.1|418.41|416.01|418.41|416.01|417.5|415.1|0
1648564560000|2022-03-29 14:36:00|419.77|417.37|420.68|418.28|420.68|418.28|419.77|417.37|0
1648564570000|2022-03-29 14:36:10|420.8|418.4|420.68|418.28|420.8|418.4|420.35|417.95|0
1648564580000|2022-03-29 14:36:20|420.57|418.17|419.77|417.37|420.57|418.17|419.66|417.26|0
1648564590000|2022-03-29 14:36:30|419.55|417.15|420.45|418.05|420.68|418.28|419.55|417.15|0
1648564600000|2022-03-29 14:36:40|420.8|418.4|421.14|418.74|421.36|418.96|420.8|418.4|0
1648564610000|2022-03-29 14:36:50|421.36|418.96|420|417.6|421.36|418.96|419.77|417.37|0
1648564620000|2022-03-29 14:37:00|420.23|417.83|419.55|417.15|420.23|417.83|419.32|416.92|0
1648564630000|2022-03-29 14:37:10|419.77|417.37|419.32|416.92|419.77|417.37|418.86|416.46|0
1648564640000|2022-03-29 14:37:20|420.23|417.83|419.77|417.37|420.23|417.83|419.77|417.37|0
1648564650000|2022-03-29 14:37:30|419.32|416.92|419.55|417.15|419.55|417.15|419.09|416.69|0
1648564660000|2022-03-29 14:37:40|420.23|417.83|420.23|417.83|421.36|418.96|420.23|417.83|0
1648564670000|2022-03-29 14:37:50|420.45|418.05|421.14|418.74|421.14|418.74|420.23|417.83|0
1648564680000|2022-03-29 14:38:00|420.91|418.51|420.68|418.28|420.91|418.51|420.23|417.83|0
1648564690000|2022-03-29 14:38:10|420.45|418.05|421.03|418.63|421.03|418.63|420.45|418.05|0
1648564700000|2022-03-29 14:38:20|421.82|419.42|422.85|420.45|422.96|420.56|421.82|419.42|0
1648564710000|2022-03-29 14:38:30|423.19|420.79|422.96|420.56|423.3|420.9|422.96|420.56|0
1648564720000|2022-03-29 14:38:40|421.82|419.42|421.36|418.96|421.82|419.42|421.36|418.96|0
1648564730000|2022-03-29 14:38:50|421.48|419.08|422.39|419.99|422.62|420.22|421.48|419.08|0
1648564740000|2022-03-29 14:39:00|421.82|419.42|421.59|419.19|421.82|419.42|421.36|418.96|0
1648564750000|2022-03-29 14:39:10|421.36|418.96|422.96|420.56|422.96|420.56|421.36|418.96|0
1648564760000|2022-03-29 14:39:20|421.71|419.31|422.05|419.65|422.05|419.65|421.59|419.19|0
1648564770000|2022-03-29 14:39:30|421.94|419.54|422.96|420.56|423.53|421.13|421.94|419.54|0
1648564780000|2022-03-29 14:39:40|422.73|420.33|421.82|419.42|422.96|420.56|421.82|419.42|0
1648564790000|2022-03-29 14:39:50|421.36|418.96|420.91|418.51|421.36|418.96|420.68|418.28|0
1648564800000|2022-03-29 14:40:00|421.59|419.19|420.23|417.83|421.59|419.19|419.54|417.14|0
1648564810000|2022-03-29 14:40:10|419.66|417.26|419.09|416.69|419.66|417.26|419.09|416.69|0
1648564820000|2022-03-29 14:40:20|419.32|416.92|419.32|416.92|419.32|416.92|419.09|416.69|0
1648564830000|2022-03-29 14:40:30|418.98|416.58|418.41|416.01|418.98|416.58|418.41|416.01|0
1648564840000|2022-03-29 14:40:40|418.64|416.24|418.64|416.24|418.64|416.24|418.64|416.24|0
1648564850000|2022-03-29 14:40:50|418.86|416.46|418.41|416.01|418.86|416.46|418.41|416.01|0
1648564860000|2022-03-29 14:41:00|418.64|416.24|419.09|416.69|419.54|417.14|418.64|416.24|0
1648564870000|2022-03-29 14:41:10|418.86|416.46|419.54|417.14|420|417.6|418.86|416.46|0
1648564880000|2022-03-29 14:41:20|419.66|417.26|418.86|416.46|419.66|417.26|418.86|416.46|0
1648564890000|2022-03-29 14:41:30|418.41|416.01|418.18|415.78|418.41|416.01|417.73|415.33|0
1648564900000|2022-03-29 14:41:40|417.5|415.1|417.27|414.87|417.5|415.1|417.16|414.76|0
1648564910000|2022-03-29 14:41:50|421.36|418.96|421.59|419.19|423.19|420.79|421.36|418.96|0
1648564920000|2022-03-29 14:42:00|422.27|419.87|425.69|423.29|425.69|423.29|422.27|419.87|0
1648564930000|2022-03-29 14:42:10|423.64|421.24|423.87|421.47|423.87|421.47|423.64|421.24|0
1648564940000|2022-03-29 14:42:20|422.96|420.56|421.71|419.31|422.96|420.56|421.71|419.31|0
1648564950000|2022-03-29 14:42:30|421.36|418.96|422.05|419.65|422.05|419.65|421.14|418.74|0
1648564960000|2022-03-29 14:42:40|420.91|418.51|420.45|418.05|420.91|418.51|420.45|418.05|0
1648564970000|2022-03-29 14:42:50|420.23|417.83|421.36|418.96|421.36|418.96|420.23|417.83|0
1648564980000|2022-03-29 14:43:00|421.59|419.19|421.14|418.74|421.59|419.19|420.45|418.05|0
1648564990000|2022-03-29 14:43:10|421.36|418.96|420.23|417.83|421.36|418.96|420.23|417.83|0
1648565000000|2022-03-29 14:43:20|420.68|418.28|420.91|418.51|421.14|418.74|420.68|418.28|0
1648565010000|2022-03-29 14:43:30|421.14|418.74|421.82|419.42|422.05|419.65|421.14|418.74|0
1648565020000|2022-03-29 14:43:40|420.68|418.28|421.14|418.74|421.14|418.74|420.68|418.28|0
1648565030000|2022-03-29 14:43:50|421.25|418.85|421.14|418.74|421.25|418.85|420.91|418.51|0
1648565040000|2022-03-29 14:44:00|420.45|418.05|421.36|418.96|421.82|419.42|420.45|418.05|0
1648565050000|2022-03-29 14:44:10|421.94|419.54|420.68|418.28|421.94|419.54|420.68|418.28|0
1648565060000|2022-03-29 14:44:20|420.34|417.94|420.68|418.28|420.91|418.51|420.34|417.94|0
1648565070000|2022-03-29 14:44:30|420.91|418.51|420.68|418.28|421.14|418.74|420.68|418.28|0
1648565080000|2022-03-29 14:44:40|420.8|418.4|420.23|417.83|420.8|418.4|420.23|417.83|0
1648565090000|2022-03-29 14:44:50|420.45|418.05|419.77|417.37|420.68|418.28|419.77|417.37|0
1648565100000|2022-03-29 14:45:00|418.18|415.78|417.95|415.55|418.41|416.01|417.95|415.55|0
1648565110000|2022-03-29 14:45:10|417.5|415.1|418.18|415.78|418.18|415.78|417.5|415.1|0
1648565120000|2022-03-29 14:45:20|417.95|415.55|415.8|413.4|417.95|415.55|415.8|413.4|0
1648565130000|2022-03-29 14:45:30|415.68|413.28|415.8|413.4|416.14|413.74|415.68|413.28|0
1648565140000|2022-03-29 14:45:40|415.68|413.28|415.35|412.95|415.68|413.28|415.23|412.83|0
1648565150000|2022-03-29 14:45:50|415.68|413.28|416.59|414.19|416.82|414.42|415.68|413.28|0
1648565160000|2022-03-29 14:46:00|416.82|414.42|417.27|414.87|417.27|414.87|416.82|414.42|0
1648565170000|2022-03-29 14:46:10|417.5|415.1|418.41|416.01|418.41|416.01|417.39|414.99|0
1648565180000|2022-03-29 14:46:20|418.63|416.23|418.63|416.23|418.63|416.23|418.63|416.23|0
1648565190000|2022-03-29 14:46:30|418.86|416.46|418.86|416.46|418.86|416.46|418.18|415.78|0
1648565200000|2022-03-29 14:46:40|418.41|416.01|418.07|415.67|418.41|416.01|418.07|415.67|0
1648565210000|2022-03-29 14:46:50|417.95|415.55|418.86|416.46|418.86|416.46|417.95|415.55|0
1648565220000|2022-03-29 14:47:00|419.09|416.69|419.32|416.92|419.54|417.14|419.09|416.69|0
1648565230000|2022-03-29 14:47:10|419.09|416.69|419.32|416.92|419.32|416.92|419.09|416.69|0
1648565240000|2022-03-29 14:47:20|419.77|417.37|418.3|415.9|419.77|417.37|418.3|415.9|0
1648565250000|2022-03-29 14:47:30|418.41|416.01|418.86|416.46|418.86|416.46|418.41|416.01|0
1648565260000|2022-03-29 14:47:40|419.54|417.14|419.54|417.14|419.54|417.14|419.32|416.92|0
1648565270000|2022-03-29 14:47:50|419.77|417.37|418.86|416.46|419.77|417.37|418.86|416.46|0
1648565280000|2022-03-29 14:48:00|418.18|415.78|418.63|416.23|418.86|416.46|418.18|415.78|0
1648565290000|2022-03-29 14:48:10|417.95|415.55|416.14|413.74|417.95|415.55|416.14|413.74|0
1648565300000|2022-03-29 14:48:20|416.82|414.42|416.36|413.96|416.82|414.42|416.36|413.96|0
1648565310000|2022-03-29 14:48:30|416.59|414.19|417.27|414.87|417.27|414.87|416.36|413.96|0
1648565320000|2022-03-29 14:48:40|417.5|415.1|417.04|414.64|417.5|415.1|417.04|414.64|0
1648565330000|2022-03-29 14:48:50|416.59|414.19|417.73|415.33|417.73|415.33|416.59|414.19|0
1648565340000|2022-03-29 14:49:00|417.5|415.1|420.68|418.28|420.68|418.28|417.5|415.1|0
1648565350000|2022-03-29 14:49:10|421.13|418.73|419.77|417.37|421.13|418.73|419.09|416.69|0
1648565360000|2022-03-29 14:49:20|420.22|417.82|418.63|416.23|420.22|417.82|418.41|416.01|0
1648565370000|2022-03-29 14:49:30|418.86|416.46|419.09|416.69|419.09|416.69|418.86|416.46|0
1648565380000|2022-03-29 14:49:40|419.32|416.92|417.73|415.33|419.32|416.92|417.73|415.33|0
1648565390000|2022-03-29 14:49:50|417.62|415.22|417.5|415.1|417.62|415.22|417.27|414.87|0
1648565400000|2022-03-29 14:50:00|416.59|414.19|415.68|413.28|416.59|414.19|415.68|413.28|0
1648565410000|2022-03-29 14:50:10|415.91|413.51|416.03|413.63|416.03|413.63|415.46|413.06|0
1648565420000|2022-03-29 14:50:20|416.26|413.86|415.23|412.83|416.26|413.86|415.23|412.83|0
1648565430000|2022-03-29 14:50:30|415.46|413.06|415|412.6|415.46|413.06|415|412.6|0
1648565440000|2022-03-29 14:50:40|415.46|413.06|414.78|412.38|415.46|413.06|414.78|412.38|0
1648565450000|2022-03-29 14:50:50|414.55|412.15|414.1|411.7|414.55|412.15|414.1|411.7|0
1648565460000|2022-03-29 14:51:00|413.87|411.47|414.1|411.7|414.1|411.7|413.87|411.47|0
1648565470000|2022-03-29 14:51:10|414.32|411.92|414.32|411.92|414.55|412.15|414.32|411.92|0
1648565480000|2022-03-29 14:51:20|414.55|412.15|413.87|411.47|414.55|412.15|413.87|411.47|0
1648565490000|2022-03-29 14:51:30|413.64|411.24|413.42|411.02|413.87|411.47|413.42|411.02|0
1648565500000|2022-03-29 14:51:40|413.64|411.24|413.87|411.47|413.87|411.47|413.19|410.79|0
1648565510000|2022-03-29 14:51:50|413.64|411.24|414.32|411.92|414.32|411.92|413.42|411.02|0
1648565520000|2022-03-29 14:52:00|414.55|412.15|414.55|412.15|415|412.6|414.55|412.15|0
1648565530000|2022-03-29 14:52:10|414.32|411.92|415|412.6|415|412.6|414.32|411.92|0
1648565540000|2022-03-29 14:52:20|414.32|411.92|414.42|412.02|414.42|412.02|414.19|411.79|0
1648565550000|2022-03-29 14:52:30|414.65|412.25|414.08|411.68|414.87|412.47|414.08|411.68|0
1648565560000|2022-03-29 14:52:40|414.19|411.79|414.65|412.25|414.65|412.25|414.19|411.79|0
1648565570000|2022-03-29 14:52:50|415.1|412.7|415.33|412.93|415.78|413.38|415.1|412.7|0
1648565580000|2022-03-29 14:53:00|415.1|412.7|416.24|413.84|416.46|414.06|415.1|412.7|0
1648565590000|2022-03-29 14:53:10|416.46|414.06|414.99|412.59|416.46|414.06|414.87|412.47|0
1648565600000|2022-03-29 14:53:20|414.42|412.02|413.96|411.56|414.42|412.02|413.96|411.56|0
1648565610000|2022-03-29 14:53:30|413.74|411.34|413.51|411.11|413.74|411.34|413.28|410.88|0
1648565620000|2022-03-29 14:53:40|413.28|410.88|414.19|411.79|414.19|411.79|413.28|410.88|0
1648565630000|2022-03-29 14:53:50|413.86|411.46|413.74|411.34|413.96|411.56|413.74|411.34|0
1648565640000|2022-03-29 14:54:00|414.42|412.02|414.65|412.25|414.65|412.25|414.19|411.79|0
1648565650000|2022-03-29 14:54:10|414.87|412.47|415.1|412.7|415.1|412.7|414.87|412.47|0
1648565660000|2022-03-29 14:54:20|415.33|412.93|414.19|411.79|415.33|412.93|414.19|411.79|0
1648565670000|2022-03-29 14:54:30|414.54|412.14|414.42|412.02|414.54|412.14|414.19|411.79|0
1648565680000|2022-03-29 14:54:40|413.74|411.34|413.06|410.66|413.74|411.34|413.06|410.66|0
1648565690000|2022-03-29 14:54:50|413.28|410.88|413.28|410.88|413.28|410.88|413.06|410.66|0
1648565700000|2022-03-29 14:55:00|413.96|411.56|413.4|411|413.96|411.56|413.28|410.88|0
1648565710000|2022-03-29 14:55:10|413.28|410.88|413.51|411.11|413.51|411.11|413.06|410.66|0
1648565720000|2022-03-29 14:55:20|413.96|411.56|413.96|411.56|414.42|412.02|413.96|411.56|0
1648565730000|2022-03-29 14:55:30|413.63|411.23|413.96|411.56|413.96|411.56|413.51|411.11|0
1648565740000|2022-03-29 14:55:40|413.51|411.11|412.83|410.43|413.51|411.11|412.83|410.43|0
1648565750000|2022-03-29 14:55:50|413.06|410.66|412.83|410.43|413.06|410.66|412.83|410.43|0
1648565760000|2022-03-29 14:56:00|412.6|410.2|412.38|409.98|412.6|410.2|411.92|409.52|0
1648565770000|2022-03-29 14:56:10|412.15|409.75|411.47|409.07|412.15|409.75|411.47|409.07|0
1648565780000|2022-03-29 14:56:20|411.81|409.41|411.92|409.52|412.15|409.75|411.7|409.3|0
1648565790000|2022-03-29 14:56:30|411.7|409.3|411.47|409.07|411.7|409.3|411.24|408.84|0
1648565800000|2022-03-29 14:56:40|411.02|408.62|410.34|407.94|411.02|408.62|410.34|407.94|0
1648565810000|2022-03-29 14:56:50|410.11|407.71|410.11|407.71|410.11|407.71|409.89|407.49|0
1648565820000|2022-03-29 14:57:00|410.34|407.94|410.11|407.71|411.02|408.62|410.11|407.71|0
1648565830000|2022-03-29 14:57:10|409.89|407.49|410.34|407.94|410.34|407.94|409.89|407.49|0
1648565840000|2022-03-29 14:57:20|410.11|407.71|410.56|408.16|410.56|408.16|410.11|407.71|0
1648565850000|2022-03-29 14:57:30|410.79|408.39|410.11|407.71|410.79|408.39|410.11|407.71|0
1648565860000|2022-03-29 14:57:40|410.34|407.94|409.21|406.81|410.34|407.94|409.21|406.81|0
1648565870000|2022-03-29 14:57:50|409.43|407.03|410.56|408.16|410.56|408.16|409.21|406.81|0
1648565880000|2022-03-29 14:58:00|410.34|407.94|410.56|408.16|410.79|408.39|410.34|407.94|0
1648565890000|2022-03-29 14:58:10|411.24|408.84|410.34|407.94|411.24|408.84|410.11|407.71|0
1648565900000|2022-03-29 14:58:20|410.11|407.71|409.89|407.49|410.11|407.71|409.89|407.49|0
1648565910000|2022-03-29 14:58:30|410.56|408.16|410.56|408.16|410.79|408.39|410.34|407.94|0
1648565920000|2022-03-29 14:58:40|411.02|408.62|411.24|408.84|411.24|408.84|410.79|408.39|0
1648565930000|2022-03-29 14:58:50|411.02|408.62|410.79|408.39|411.02|408.62|410.56|408.16|0
1648565940000|2022-03-29 14:59:00|411.02|408.62|411.02|408.62|411.02|408.62|410.79|408.39|0
1648565950000|2022-03-29 14:59:10|410.79|408.39|410.79|408.39|410.79|408.39|410.34|407.94|0
1648565960000|2022-03-29 14:59:20|411.02|408.62|410.91|408.51|411.02|408.62|410.91|408.51|0
1648565970000|2022-03-29 14:59:30|411.24|408.84|411.24|408.84|411.7|409.3|411.24|408.84|0
1648565980000|2022-03-29 14:59:40|411.47|409.07|411.47|409.07|411.47|409.07|411.24|408.84|0
1648565990000|2022-03-29 14:59:50|411.24|408.84|411.02|408.62|411.24|408.84|411.02|408.62|0
1648566000000|2022-03-29 15:00:00|410.79|408.39|411.02|408.62|411.02|408.62|410.34|407.94|0
1648566010000|2022-03-29 15:00:10|411.24|408.84|411.02|408.62|411.47|409.07|411.02|408.62|0
1648566020000|2022-03-29 15:00:20|410.56|408.16|409.43|407.03|410.56|408.16|408.98|406.58|0
1648566030000|2022-03-29 15:00:30|409.32|406.92|409.21|406.81|409.55|407.15|409.21|406.81|0
1648566050000|2022-03-29 15:00:50|409.88|407.48|409.43|407.03|409.88|407.48|409.21|406.81|0
1648566060000|2022-03-29 15:01:00|409.66|407.26|409.88|407.48|410.34|407.94|409.66|407.26|0
1648566070000|2022-03-29 15:01:10|410.11|407.71|410.56|408.16|410.56|408.16|410.11|407.71|0
1648566080000|2022-03-29 15:01:20|410.79|408.39|410.56|408.16|410.79|408.39|410.56|408.16|0
1648566090000|2022-03-29 15:01:30|410.79|408.39|410.56|408.16|410.79|408.39|410.23|407.83|0
1648566100000|2022-03-29 15:01:40|410.34|407.94|410.34|407.94|410.34|407.94|409.88|407.48|0
1648566110000|2022-03-29 15:01:50|410.56|408.16|410.79|408.39|410.79|408.39|410.56|408.16|0
1648566120000|2022-03-29 15:02:00|410.34|407.94|410.11|407.71|410.56|408.16|410.11|407.71|0
1648566130000|2022-03-29 15:02:10|410.34|407.94|411.24|408.84|411.24|408.84|410.34|407.94|0
1648566140000|2022-03-29 15:02:20|411.02|408.62|411.81|409.41|411.81|409.41|411.02|408.62|0
1648566150000|2022-03-29 15:02:30|411.36|408.96|411.7|409.3|411.7|409.3|411.36|408.96|0
1648566160000|2022-03-29 15:02:40|411.92|409.52|413.28|410.88|413.28|410.88|411.92|409.52|0
1648566170000|2022-03-29 15:02:50|413.4|411|413.74|411.34|413.74|411.34|413.28|410.88|0
1648566180000|2022-03-29 15:03:00|414.19|411.79|414.42|412.02|414.42|412.02|414.19|411.79|0
1648566190000|2022-03-29 15:03:10|414.19|411.79|413.96|411.56|414.19|411.79|413.96|411.56|0
1648566200000|2022-03-29 15:03:20|413.51|411.11|412.6|410.2|413.51|411.11|412.6|410.2|0
1648566210000|2022-03-29 15:03:30|412.38|409.98|412.15|409.75|412.38|409.98|412.15|409.75|0
1648566220000|2022-03-29 15:03:40|411.47|409.07|411.7|409.3|411.7|409.3|411.47|409.07|0
1648566230000|2022-03-29 15:03:50|411.92|409.52|412.6|410.2|412.6|410.2|411.7|409.3|0
1648566240000|2022-03-29 15:04:00|412.83|410.43|412.6|410.2|412.83|410.43|411.92|409.52|0
1648566250000|2022-03-29 15:04:10|412.38|409.98|411.7|409.3|412.6|410.2|411.7|409.3|0
1648566260000|2022-03-29 15:04:20|411.92|409.52|412.27|409.87|412.27|409.87|411.7|409.3|0
1648566270000|2022-03-29 15:04:30|412.6|410.2|413.28|410.88|413.28|410.88|412.6|410.2|0
1648566280000|2022-03-29 15:04:40|413.51|411.11|412.95|410.55|413.51|411.11|412.83|410.43|0
1648566290000|2022-03-29 15:04:50|413.06|410.66|413.05|410.65|413.06|410.66|412.83|410.43|0
1648566300000|2022-03-29 15:05:00|413.28|410.88|413.28|410.88|413.28|410.88|413.28|410.88|0
1648566310000|2022-03-29 15:05:10|413.74|411.34|413.96|411.56|413.96|411.56|413.74|411.34|0
1648566320000|2022-03-29 15:05:20|413.74|411.34|413.28|410.88|413.74|411.34|413.28|410.88|0
1648566330000|2022-03-29 15:05:30|412.83|410.43|413.05|410.65|413.05|410.65|412.83|410.43|0
1648566340000|2022-03-29 15:05:40|413.28|410.88|413.96|411.56|413.96|411.56|413.28|410.88|0
1648566350000|2022-03-29 15:05:50|414.19|411.79|415.78|413.38|415.78|413.38|414.19|411.79|0
1648566360000|2022-03-29 15:06:00|415.1|412.7|415.44|413.04|415.78|413.38|415.1|412.7|0
1648566370000|2022-03-29 15:06:10|414.42|412.02|413.51|411.11|414.42|412.02|413.51|411.11|0
1648566380000|2022-03-29 15:06:20|414.19|411.79|413.74|411.34|414.19|411.79|413.74|411.34|0
1648566390000|2022-03-29 15:06:30|414.19|411.79|413.51|411.11|414.19|411.79|413.51|411.11|0
1648566400000|2022-03-29 15:06:40|413.74|411.34|413.74|411.34|413.96|411.56|413.74|411.34|0
1648566410000|2022-03-29 15:06:50|414.19|411.79|414.08|411.68|414.19|411.79|414.08|411.68|0
1648566420000|2022-03-29 15:07:00|413.96|411.56|414.19|411.79|414.19|411.79|413.74|411.34|0
1648566430000|2022-03-29 15:07:10|415.1|412.7|415.55|413.15|415.78|413.38|415.1|412.7|0
1648566440000|2022-03-29 15:07:20|415.1|412.7|414.19|411.79|415.1|412.7|414.19|411.79|0
1648566450000|2022-03-29 15:07:30|414.42|412.02|413.96|411.56|414.64|412.24|413.96|411.56|0
1648566460000|2022-03-29 15:07:40|414.42|412.02|414.19|411.79|414.42|412.02|414.19|411.79|0
1648566470000|2022-03-29 15:07:50|414.31|411.91|414.31|411.91|414.42|412.02|414.19|411.79|0
1648566480000|2022-03-29 15:08:00|414.19|411.79|414.64|412.24|414.64|412.24|413.96|411.56|0
1648566490000|2022-03-29 15:08:10|414.76|412.36|414.87|412.47|414.87|412.47|414.42|412.02|0
1648566500000|2022-03-29 15:08:20|415.1|412.7|414.87|412.47|415.32|412.92|414.87|412.47|0
1648566510000|2022-03-29 15:08:30|415.1|412.7|414.64|412.24|415.1|412.7|414.31|411.91|0
1648566520000|2022-03-29 15:08:40|414.87|412.47|414.99|412.59|415.32|412.92|414.87|412.47|0
1648566530000|2022-03-29 15:08:50|414.64|412.24|415.1|412.7|415.1|412.7|414.42|412.02|0
1648566540000|2022-03-29 15:09:00|415.32|412.92|415.1|412.7|415.32|412.92|415.1|412.7|0
1648566550000|2022-03-29 15:09:10|414.87|412.47|415.32|412.92|415.32|412.92|414.87|412.47|0
1648566560000|2022-03-29 15:09:20|414.64|412.24|414.42|412.02|414.64|412.24|414.42|412.02|0
1648566570000|2022-03-29 15:09:30|414.64|412.24|414.87|412.47|415.1|412.7|414.64|412.24|0
1648566580000|2022-03-29 15:09:40|414.99|412.59|414.19|411.79|414.99|412.59|414.19|411.79|0
1648566590000|2022-03-29 15:09:50|414.64|412.24|414.87|412.47|414.87|412.47|414.64|412.24|0
1648566600000|2022-03-29 15:10:00|414.76|412.36|414.42|412.02|414.76|412.36|414.19|411.79|0
1648566610000|2022-03-29 15:10:10|414.64|412.24|414.42|412.02|414.64|412.24|414.19|411.79|0
1648566620000|2022-03-29 15:10:20|414.64|412.24|415.55|413.15|415.55|413.15|414.64|412.24|0
1648566630000|2022-03-29 15:10:30|415.32|412.92|415.1|412.7|415.32|412.92|414.87|412.47|0
1648566640000|2022-03-29 15:10:40|415.32|412.92|414.64|412.24|415.32|412.92|414.53|412.13|0
1648566650000|2022-03-29 15:10:50|414.42|412.02|413.96|411.56|414.53|412.13|413.96|411.56|0
1648566660000|2022-03-29 15:11:00|414.41|412.01|413.73|411.33|414.41|412.01|413.73|411.33|0
1648566670000|2022-03-29 15:11:10|414.19|411.79|413.96|411.56|414.41|412.01|413.96|411.56|0
1648566680000|2022-03-29 15:11:20|414.41|412.01|414.41|412.01|414.41|412.01|414.19|411.79|0
1648566690000|2022-03-29 15:11:30|414.19|411.79|413.96|411.56|414.19|411.79|413.96|411.56|0
1648566700000|2022-03-29 15:11:40|413.73|411.33|413.28|410.88|413.73|411.33|413.05|410.65|0
1648566710000|2022-03-29 15:11:50|413.51|411.11|413.73|411.33|413.96|411.56|413.51|411.11|0
1648566720000|2022-03-29 15:12:00|414.08|411.68|414.19|411.79|414.19|411.79|413.96|411.56|0
1648566730000|2022-03-29 15:12:10|414.64|412.24|414.53|412.13|414.64|412.24|414.41|412.01|0
1648566740000|2022-03-29 15:12:20|413.85|411.45|413.51|411.11|413.96|411.56|413.51|411.11|0
1648566750000|2022-03-29 15:12:30|413.28|410.88|413.05|410.65|413.28|410.88|413.05|410.65|0
1648566760000|2022-03-29 15:12:40|413.73|411.33|414.41|412.01|414.41|412.01|413.73|411.33|0
1648566770000|2022-03-29 15:12:50|414.87|412.47|414.64|412.24|414.87|412.47|414.64|412.24|0
1648566780000|2022-03-29 15:13:00|414.87|412.47|414.87|412.47|414.87|412.47|413.96|411.56|0
1648566790000|2022-03-29 15:13:10|415.1|412.7|415.1|412.7|415.1|412.7|415.1|412.7|0
1648566800000|2022-03-29 15:13:20|415.32|412.92|416.69|414.29|416.69|414.29|415.32|412.92|0
1648566810000|2022-03-29 15:13:30|416.46|414.06|416.23|413.83|418.05|415.65|416.23|413.83|0
1648566820000|2022-03-29 15:13:40|416.12|413.72|416.23|413.83|416.23|413.83|415.78|413.38|0
1648566830000|2022-03-29 15:13:50|416|413.6|416|413.6|416.23|413.83|416|413.6|0
1648566840000|2022-03-29 15:14:00|415.55|413.15|416|413.6|416.23|413.83|415.55|413.15|0
1648566850000|2022-03-29 15:14:10|415.78|413.38|415.55|413.15|415.78|413.38|415.32|412.92|0
1648566860000|2022-03-29 15:14:20|415.32|412.92|414.41|412.01|415.32|412.92|414.41|412.01|0
1648566870000|2022-03-29 15:14:30|414.64|412.24|414.64|412.24|414.64|412.24|414.41|412.01|0
1648566880000|2022-03-29 15:14:40|414.87|412.47|415.55|413.15|415.55|413.15|414.64|412.24|0
1648566890000|2022-03-29 15:14:50|415.21|412.81|414.87|412.47|415.32|412.92|414.87|412.47|0
1648566900000|2022-03-29 15:15:00|414.64|412.24|413.73|411.33|414.64|412.24|413.73|411.33|0
1648566910000|2022-03-29 15:15:10|413.51|411.11|414.64|412.24|414.64|412.24|413.51|411.11|0
1648566920000|2022-03-29 15:15:20|415.32|412.92|415.32|412.92|415.32|412.92|414.87|412.47|0
1648566930000|2022-03-29 15:15:30|415.55|413.15|415.1|412.7|415.55|413.15|415.1|412.7|0
1648566940000|2022-03-29 15:15:40|415.55|413.15|416.69|414.29|416.91|414.51|415.55|413.15|0
1648566950000|2022-03-29 15:15:50|416.23|413.83|414.87|412.47|416.23|413.83|414.87|412.47|0
1648566960000|2022-03-29 15:16:00|414.64|412.24|414.87|412.47|414.87|412.47|414.64|412.24|0
1648566970000|2022-03-29 15:16:10|415.32|412.92|415.1|412.7|415.32|412.92|414.87|412.47|0
1648566980000|2022-03-29 15:16:20|414.87|412.47|414.41|412.01|415.09|412.69|414.41|412.01|0
1648566990000|2022-03-29 15:16:30|414.19|411.79|413.51|411.11|414.19|411.79|413.51|411.11|0
1648567000000|2022-03-29 15:16:40|413.96|411.56|414.19|411.79|414.19|411.79|413.96|411.56|0
1648567010000|2022-03-29 15:16:50|413.96|411.56|414.19|411.79|414.3|411.9|413.96|411.56|0
1648567020000|2022-03-29 15:17:00|413.73|411.33|413.4|411|413.73|411.33|413.28|410.88|0
1648567030000|2022-03-29 15:17:10|414.19|411.79|413.51|411.11|414.19|411.79|413.51|411.11|0
1648567040000|2022-03-29 15:17:20|413.28|410.88|413.51|411.11|413.51|411.11|413.28|410.88|0
1648567050000|2022-03-29 15:17:30|413.28|410.88|413.73|411.33|413.85|411.45|413.28|410.88|0
1648567060000|2022-03-29 15:17:40|413.28|410.88|413.51|411.11|413.73|411.33|413.28|410.88|0
1648567070000|2022-03-29 15:17:50|413.73|411.33|414.19|411.79|414.19|411.79|413.73|411.33|0
1648567080000|2022-03-29 15:18:00|414.41|412.01|415.09|412.69|415.32|412.92|414.41|412.01|0
1648567090000|2022-03-29 15:18:10|414.87|412.47|414.08|411.68|414.87|412.47|414.08|411.68|0
1648567100000|2022-03-29 15:18:20|413.73|411.33|413.96|411.56|414.19|411.79|413.73|411.33|0
1648567110000|2022-03-29 15:18:30|413.73|411.33|413.51|411.11|413.73|411.33|413.51|411.11|0
1648567120000|2022-03-29 15:18:40|413.96|411.56|413.96|411.56|413.96|411.56|413.96|411.56|0
1648567130000|2022-03-29 15:18:50|414.19|411.79|413.96|411.56|414.19|411.79|413.96|411.56|0
1648567140000|2022-03-29 15:19:00|414.08|411.68|414.19|411.79|414.64|412.24|414.08|411.68|0
1648567150000|2022-03-29 15:19:10|413.96|411.56|413.51|411.11|414.41|412.01|413.51|411.11|0
1648567160000|2022-03-29 15:19:20|413.28|410.88|413.85|411.45|413.96|411.56|413.28|410.88|0
1648567170000|2022-03-29 15:19:30|413.96|411.56|413.51|411.11|413.96|411.56|413.51|411.11|0
1648567180000|2022-03-29 15:19:40|413.73|411.33|413.17|410.77|413.73|411.33|413.17|410.77|0
1648567190000|2022-03-29 15:19:50|413.28|410.88|413.28|410.88|413.28|410.88|413.05|410.65|0
1648567200000|2022-03-29 15:20:00|413.51|411.11|413.05|410.65|413.51|411.11|413.05|410.65|0
1648567210000|2022-03-29 15:20:10|412.83|410.43|413.51|411.11|413.51|411.11|412.83|410.43|0
1648567220000|2022-03-29 15:20:20|413.4|411|412.83|410.43|413.4|411|412.83|410.43|0
1648567230000|2022-03-29 15:20:30|412.37|409.97|413.05|410.65|413.05|410.65|412.37|409.97|0
1648567240000|2022-03-29 15:20:40|412.83|410.43|413.05|410.65|413.05|410.65|412.83|410.43|0
1648567250000|2022-03-29 15:20:50|412.83|410.43|412.92|410.52|412.92|410.52|412.47|410.07|0
1648567260000|2022-03-29 15:21:00|413.15|410.75|413.61|411.21|413.61|411.21|413.15|410.75|0
1648567270000|2022-03-29 15:21:10|413.83|411.43|414.74|412.34|414.74|412.34|413.83|411.43|0
1648567280000|2022-03-29 15:21:20|415.65|413.25|416.79|414.39|416.79|414.39|415.43|413.03|0
1648567290000|2022-03-29 15:21:30|416.34|413.94|416.11|413.71|416.34|413.94|416.11|413.71|0
1648567300000|2022-03-29 15:21:40|416.34|413.94|416.11|413.71|416.79|414.39|416.11|413.71|0
1648567310000|2022-03-29 15:21:50|416.34|413.94|415.42|413.02|416.34|413.94|415.42|413.02|0
1648567320000|2022-03-29 15:22:00|415.65|413.25|415.88|413.48|415.88|413.48|415.42|413.02|0
1648567330000|2022-03-29 15:22:10|416|413.6|417.25|414.85|417.25|414.85|416|413.6|0
1648567340000|2022-03-29 15:22:20|417.02|414.62|419.07|416.67|419.07|416.67|417.02|414.62|0
1648567350000|2022-03-29 15:22:30|418.39|415.99|416.79|414.39|418.39|415.99|416.79|414.39|0
1648567360000|2022-03-29 15:22:40|416.56|414.16|415.88|413.48|416.56|414.16|415.88|413.48|0
1648567370000|2022-03-29 15:22:50|415.42|413.02|415.54|413.14|415.65|413.25|415.42|413.02|0
1648567380000|2022-03-29 15:23:00|415.88|413.48|416.11|413.71|416.11|413.71|415.42|413.02|0
1648567390000|2022-03-29 15:23:10|415.88|413.48|415.65|413.25|416.11|413.71|415.65|413.25|0
1648567400000|2022-03-29 15:23:20|415.88|413.48|416|413.6|416.11|413.71|415.88|413.48|0
1648567410000|2022-03-29 15:23:30|415.88|413.48|415.65|413.25|415.88|413.48|415.65|413.25|0
1648567420000|2022-03-29 15:23:40|415.88|413.48|417.02|414.62|417.25|414.85|415.88|413.48|0
1648567430000|2022-03-29 15:23:50|416.79|414.39|416.34|413.94|416.79|414.39|416.34|413.94|0
1648567440000|2022-03-29 15:24:00|416.11|413.71|417.47|415.07|417.47|415.07|415.88|413.48|0
1648567450000|2022-03-29 15:24:10|417.25|414.85|416.56|414.16|417.25|414.85|416.56|414.16|0
1648567460000|2022-03-29 15:24:20|416.79|414.39|416.34|413.94|416.79|414.39|416.34|413.94|0
1648567470000|2022-03-29 15:24:30|416.11|413.71|416.34|413.94|416.34|413.94|416.11|413.71|0
1648567480000|2022-03-29 15:24:40|416.56|414.16|415.42|413.02|416.56|414.16|415.42|413.02|0
1648567490000|2022-03-29 15:24:50|415.2|412.8|414.97|412.57|415.2|412.8|414.97|412.57|0
1648567500000|2022-03-29 15:25:00|414.74|412.34|414.74|412.34|414.74|412.34|414.51|412.11|0
1648567510000|2022-03-29 15:25:10|414.29|411.89|414.29|411.89|414.74|412.34|414.29|411.89|0
1648567520000|2022-03-29 15:25:20|414.06|411.66|413.15|410.75|414.06|411.66|413.15|410.75|0
1648567540000|2022-03-29 15:25:40|412.7|410.3|412.47|410.07|412.7|410.3|412.47|410.07|0
1648567550000|2022-03-29 15:25:50|412.7|410.3|412.7|410.3|412.92|410.52|412.7|410.3|0
1648567560000|2022-03-29 15:26:00|412.92|410.52|413.38|410.98|413.38|410.98|412.92|410.52|0
1648567570000|2022-03-29 15:26:10|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1648567580000|2022-03-29 15:26:20|412.47|410.07|411.33|408.93|412.47|410.07|411.33|408.93|0
1648567590000|2022-03-29 15:26:30|411.22|408.82|411.11|408.71|411.33|408.93|411.11|408.71|0
1648567600000|2022-03-29 15:26:40|410.88|408.48|410.65|408.25|410.88|408.48|410.65|408.25|0
1648567610000|2022-03-29 15:26:50|410.88|408.48|411.11|408.71|411.22|408.82|410.88|408.48|0
1648567620000|2022-03-29 15:27:00|410.88|408.48|410.65|408.25|410.88|408.48|410.65|408.25|0
1648567630000|2022-03-29 15:27:10|410.2|407.8|409.74|407.34|410.42|408.02|409.52|407.12|0
1648567640000|2022-03-29 15:27:20|409.52|407.12|407.93|405.53|409.52|407.12|407.93|405.53|0
1648567650000|2022-03-29 15:27:30|408.61|406.21|409.06|406.66|409.06|406.66|408.61|406.21|0
1648567660000|2022-03-29 15:27:40|408.84|406.44|409.29|406.89|409.29|406.89|408.84|406.44|0
1648567670000|2022-03-29 15:27:50|408.84|406.44|408.38|405.98|408.84|406.44|408.38|405.98|0
1648567680000|2022-03-29 15:28:00|409.06|406.66|409.52|407.12|409.52|407.12|409.06|406.66|0
1648567690000|2022-03-29 15:28:10|409.74|407.34|409.74|407.34|409.74|407.34|409.52|407.12|0
1648567700000|2022-03-29 15:28:20|409.97|407.57|409.97|407.57|410.42|408.02|409.97|407.57|0
1648567710000|2022-03-29 15:28:30|410.42|408.02|410.2|407.8|410.42|408.02|410.2|407.8|0
1648567720000|2022-03-29 15:28:40|410.42|408.02|410.2|407.8|410.65|408.25|410.2|407.8|0
1648567730000|2022-03-29 15:28:50|410.65|408.25|410.65|408.25|410.88|408.48|410.65|408.25|0
1648567740000|2022-03-29 15:29:00|410.88|408.48|410.88|408.48|410.88|408.48|410.88|408.48|0
1648567750000|2022-03-29 15:29:10|410.65|408.25|409.74|407.34|410.65|408.25|409.74|407.34|0
1648567760000|2022-03-29 15:29:20|410.2|407.8|410.65|408.25|410.65|408.25|409.97|407.57|0
1648567770000|2022-03-29 15:29:30|410.88|408.48|410.2|407.8|410.88|408.48|410.2|407.8|0
1648567780000|2022-03-29 15:29:40|409.97|407.57|410.2|407.8|410.2|407.8|409.97|407.57|0
1648567790000|2022-03-29 15:29:50|409.97|407.57|409.74|407.34|410.2|407.8|409.74|407.34|0
1648567800000|2022-03-29 15:30:00|409.97|407.57|410.42|408.02|410.42|408.02|409.97|407.57|0
1648567810000|2022-03-29 15:30:10|409.97|407.57|409.74|407.34|410.42|408.02|409.74|407.34|0
1648567820000|2022-03-29 15:30:20|409.97|407.57|409.97|407.57|409.97|407.57|409.74|407.34|0
1648567830000|2022-03-29 15:30:30|409.74|407.34|409.29|406.89|409.74|407.34|408.84|406.44|0
1648567840000|2022-03-29 15:30:40|409.97|407.57|409.06|406.66|409.97|407.57|409.06|406.66|0
1648567850000|2022-03-29 15:30:50|409.29|406.89|408.61|406.21|409.29|406.89|408.61|406.21|0
1648567860000|2022-03-29 15:31:00|408.38|405.98|408.16|405.76|408.38|405.98|408.16|405.76|0
1648567870000|2022-03-29 15:31:10|408.61|406.21|409.06|406.66|409.29|406.89|408.61|406.21|0
1648567880000|2022-03-29 15:31:20|408.38|405.98|408.28|405.88|408.38|405.98|408.16|405.76|0
1648567890000|2022-03-29 15:31:30|407.93|405.53|407.93|405.53|408.38|405.98|407.93|405.53|0
1648567900000|2022-03-29 15:31:40|408.16|405.76|408.16|405.76|408.16|405.76|408.16|405.76|0
1648567910000|2022-03-29 15:31:50|407.93|405.53|408.16|405.76|408.38|405.98|407.93|405.53|0
1648567920000|2022-03-29 15:32:00|408.5|406.1|407.7|405.3|408.61|406.21|407.7|405.3|0
1648567930000|2022-03-29 15:32:10|407.48|405.08|408.16|405.76|408.16|405.76|407.48|405.08|0
1648567940000|2022-03-29 15:32:20|408.38|405.98|408.61|406.21|408.61|406.21|408.38|405.98|0
1648567950000|2022-03-29 15:32:30|408.16|405.76|407.7|405.3|408.16|405.76|407.48|405.08|0
1648567960000|2022-03-29 15:32:40|407.48|405.08|407.25|404.85|407.48|405.08|407.25|404.85|0
1648567970000|2022-03-29 15:32:50|407.48|405.08|407.48|405.08|407.6|405.2|407.48|405.08|0
1648567980000|2022-03-29 15:33:00|407.93|405.53|408.16|405.76|408.16|405.76|407.93|405.53|0
1648567990000|2022-03-29 15:33:10|407.93|405.53|407.7|405.3|408.05|405.65|407.7|405.3|0
1648568000000|2022-03-29 15:33:20|407.03|404.63|407.25|404.85|407.48|405.08|407.03|404.63|0
1648568010000|2022-03-29 15:33:30|407.7|405.3|407.25|404.85|407.93|405.53|407.25|404.85|0
1648568020000|2022-03-29 15:33:40|407.48|405.08|407.93|405.53|407.93|405.53|407.48|405.08|0
1648568030000|2022-03-29 15:33:50|407.7|405.3|407.48|405.08|407.7|405.3|407.25|404.85|0
1648568040000|2022-03-29 15:34:00|407.7|405.3|407.7|405.3|407.93|405.53|407.48|405.08|0
1648568050000|2022-03-29 15:34:10|408.16|405.76|407.7|405.3|408.16|405.76|407.7|405.3|0
1648568060000|2022-03-29 15:34:20|407.48|405.08|407.7|405.3|407.93|405.53|407.48|405.08|0
1648568070000|2022-03-29 15:34:30|407.93|405.53|408.16|405.76|408.16|405.76|407.93|405.53|0
1648568080000|2022-03-29 15:34:40|408.38|405.98|408.84|406.44|408.84|406.44|408.38|405.98|0
1648568090000|2022-03-29 15:34:50|408.61|406.21|407.93|405.53|408.61|406.21|407.93|405.53|0
1648568100000|2022-03-29 15:35:00|408.16|405.76|407.93|405.53|408.16|405.76|407.93|405.53|0
1648568110000|2022-03-29 15:35:10|408.61|406.21|407.93|405.53|408.61|406.21|407.93|405.53|0
1648568120000|2022-03-29 15:35:20|408.16|405.76|408.38|405.98|408.38|405.98|408.16|405.76|0
1648568130000|2022-03-29 15:35:30|408.05|405.65|409.29|406.89|409.29|406.89|408.05|405.65|0
1648568140000|2022-03-29 15:35:40|409.06|406.66|408.61|406.21|409.06|406.66|408.38|405.98|0
1648568150000|2022-03-29 15:35:50|408.38|405.98|408.61|406.21|408.61|406.21|408.38|405.98|0
1648568160000|2022-03-29 15:36:00|408.84|406.44|409.29|406.89|409.29|406.89|408.61|406.21|0
1648568170000|2022-03-29 15:36:10|408.61|406.21|408.84|406.44|408.84|406.44|408.61|406.21|0
1648568180000|2022-03-29 15:36:20|408.61|406.21|408.73|406.33|409.06|406.66|408.61|406.21|0
1648568190000|2022-03-29 15:36:30|408.84|406.44|408.61|406.21|408.84|406.44|408.16|405.76|0
1648568200000|2022-03-29 15:36:40|408.84|406.44|409.29|406.89|409.29|406.89|408.84|406.44|0
1648568210000|2022-03-29 15:36:50|408.84|406.44|409.06|406.66|409.06|406.66|408.84|406.44|0
1648568220000|2022-03-29 15:37:00|408.84|406.44|409.29|406.89|409.29|406.89|408.84|406.44|0
1648568230000|2022-03-29 15:37:10|409.52|407.12|409.29|406.89|409.52|407.12|409.29|406.89|0
1648568240000|2022-03-29 15:37:20|409.06|406.66|409.97|407.57|409.97|407.57|409.06|406.66|0
1648568250000|2022-03-29 15:37:30|410.42|408.02|409.97|407.57|410.42|408.02|409.97|407.57|0
1648568260000|2022-03-29 15:37:40|410.2|407.8|409.97|407.57|410.2|407.8|409.97|407.57|0
1648568270000|2022-03-29 15:37:50|409.74|407.34|409.52|407.12|409.74|407.34|409.29|406.89|0
1648568280000|2022-03-29 15:38:00|409.06|406.66|409.29|406.89|409.29|406.89|409.06|406.66|0
1648568290000|2022-03-29 15:38:10|409.06|406.66|408.84|406.44|409.06|406.66|408.84|406.44|0
1648568300000|2022-03-29 15:38:20|409.29|406.89|409.06|406.66|409.52|407.12|409.06|406.66|0
1648568310000|2022-03-29 15:38:30|408.95|406.55|409.06|406.66|409.06|406.66|408.95|406.55|0
1648568320000|2022-03-29 15:38:40|409.29|406.89|409.97|407.57|409.97|407.57|409.29|406.89|0
1648568330000|2022-03-29 15:38:50|409.74|407.34|409.97|407.57|409.97|407.57|409.74|407.34|0
1648568340000|2022-03-29 15:39:00|409.74|407.34|409.74|407.34|409.74|407.34|409.52|407.12|0
1648568350000|2022-03-29 15:39:10|409.52|407.12|409.52|407.12|409.52|407.12|409.52|407.12|0
1648568360000|2022-03-29 15:39:20|409.29|406.89|409.74|407.34|409.74|407.34|409.29|406.89|0
1648568370000|2022-03-29 15:39:30|409.52|407.12|409.29|406.89|409.97|407.57|409.29|406.89|0
1648568380000|2022-03-29 15:39:40|409.52|407.12|409.52|407.12|409.52|407.12|409.29|406.89|0
1648568390000|2022-03-29 15:39:50|409.29|406.89|409.52|407.12|409.74|407.34|409.29|406.89|0
1648568400000|2022-03-29 15:40:00|409.86|407.46|409.52|407.12|409.86|407.46|409.52|407.12|0
1648568410000|2022-03-29 15:40:10|409.29|406.89|409.41|407.01|409.74|407.34|409.29|406.89|0
1648568420000|2022-03-29 15:40:20|409.29|406.89|409.97|407.57|409.97|407.57|409.29|406.89|0
1648568430000|2022-03-29 15:40:30|409.52|407.12|409.97|407.57|409.97|407.57|409.52|407.12|0
1648568440000|2022-03-29 15:40:40|410.2|407.8|410.2|407.8|410.2|407.8|409.97|407.57|0
1648568450000|2022-03-29 15:40:50|410.42|408.02|410.42|408.02|410.42|408.02|410.2|407.8|0
1648568460000|2022-03-29 15:41:00|410.88|408.48|409.51|407.11|410.88|408.48|409.51|407.11|0
1648568470000|2022-03-29 15:41:10|409.74|407.34|410.88|408.48|410.88|408.48|409.51|407.11|0
1648568480000|2022-03-29 15:41:20|411.1|408.7|410.65|408.25|411.1|408.7|410.65|408.25|0
1648568490000|2022-03-29 15:41:30|410.42|408.02|410.42|408.02|410.65|408.25|410.2|407.8|0
1648568500000|2022-03-29 15:41:40|410.65|408.25|411.56|409.16|411.56|409.16|410.65|408.25|0
1648568510000|2022-03-29 15:41:50|411.33|408.93|410.88|408.48|411.33|408.93|410.88|408.48|0
1648568520000|2022-03-29 15:42:00|410.65|408.25|410.65|408.25|410.65|408.25|410.42|408.02|0
1648568530000|2022-03-29 15:42:10|410.42|408.02|410.19|407.79|410.42|408.02|410.19|407.79|0
1648568540000|2022-03-29 15:42:20|409.97|407.57|409.97|407.57|410.31|407.91|409.97|407.57|0
1648568550000|2022-03-29 15:42:30|410.19|407.79|410.42|408.02|410.42|408.02|410.19|407.79|0
1648568560000|2022-03-29 15:42:40|410.19|407.79|410.19|407.79|410.65|408.25|410.19|407.79|0
1648568570000|2022-03-29 15:42:50|409.97|407.57|409.97|407.57|409.97|407.57|409.97|407.57|0
1648568580000|2022-03-29 15:43:00|409.74|407.34|409.51|407.11|409.74|407.34|409.51|407.11|0
1648568590000|2022-03-29 15:43:10|409.41|407.01|409.29|406.89|409.41|407.01|409.06|406.66|0
1648568600000|2022-03-29 15:43:20|409.06|406.66|409.06|406.66|409.06|406.66|408.95|406.55|0
1648568610000|2022-03-29 15:43:30|409.29|406.89|408.95|406.55|409.29|406.89|408.95|406.55|0
1648568620000|2022-03-29 15:43:40|409.06|406.66|408.83|406.43|409.06|406.66|408.83|406.43|0
1648568630000|2022-03-29 15:43:50|409.06|406.66|409.06|406.66|409.06|406.66|408.83|406.43|0
1648568640000|2022-03-29 15:44:00|408.83|406.43|409.06|406.66|409.06|406.66|408.83|406.43|0
1648568650000|2022-03-29 15:44:10|408.83|406.43|409.06|406.66|409.06|406.66|408.83|406.43|0
1648568660000|2022-03-29 15:44:20|409.29|406.89|409.06|406.66|409.29|406.89|408.83|406.43|0
1648568670000|2022-03-29 15:44:30|408.83|406.43|407.93|405.53|408.83|406.43|407.7|405.3|0
1648568680000|2022-03-29 15:44:40|408.15|405.75|408.38|405.98|408.61|406.21|408.15|405.75|0
1648568690000|2022-03-29 15:44:50|407.93|405.53|408.38|405.98|408.38|405.98|407.93|405.53|0
1648568700000|2022-03-29 15:45:00|408.15|405.75|407.7|405.3|408.15|405.75|407.7|405.3|0
1648568710000|2022-03-29 15:45:10|407.48|405.08|407.93|405.53|407.93|405.53|407.48|405.08|0
1648568720000|2022-03-29 15:45:20|408.15|405.75|408.38|405.98|408.38|405.98|408.15|405.75|0
1648568730000|2022-03-29 15:45:30|408.15|405.75|407.7|405.3|408.15|405.75|407.7|405.3|0
1648568740000|2022-03-29 15:45:40|407.93|405.53|408.38|405.98|408.38|405.98|407.93|405.53|0
1648568750000|2022-03-29 15:45:50|408.5|406.1|408.38|405.98|408.5|406.1|408.38|405.98|0
1648568760000|2022-03-29 15:46:00|408.15|405.75|407.82|405.42|408.15|405.75|407.7|405.3|0
1648568770000|2022-03-29 15:46:10|407.7|405.3|408.05|405.65|408.15|405.75|407.7|405.3|0
1648568780000|2022-03-29 15:46:20|407.93|405.53|408.38|405.98|408.38|405.98|407.93|405.53|0
1648568790000|2022-03-29 15:46:30|408.5|406.1|408.61|406.21|408.61|406.21|408.5|406.1|0
1648568800000|2022-03-29 15:46:40|408.38|405.98|408.15|405.75|408.38|405.98|408.15|405.75|0
1648568810000|2022-03-29 15:46:50|408.38|405.98|408.38|405.98|408.61|406.21|408.38|405.98|0
1648568820000|2022-03-29 15:47:00|407.93|405.53|407.93|405.53|408.15|405.75|407.93|405.53|0
1648568830000|2022-03-29 15:47:10|408.15|405.75|408.27|405.87|408.27|405.87|408.15|405.75|0
1648568840000|2022-03-29 15:47:20|408.61|406.21|408.38|405.98|408.61|406.21|408.38|405.98|0
1648568850000|2022-03-29 15:47:30|407.7|405.3|407.93|405.53|407.93|405.53|407.7|405.3|0
1648568860000|2022-03-29 15:47:40|407.7|405.3|407.93|405.53|408.15|405.75|407.7|405.3|0
1648568870000|2022-03-29 15:47:50|408.15|405.75|408.38|405.98|408.38|405.98|408.15|405.75|0
1648568880000|2022-03-29 15:48:00|407.93|405.53|407.7|405.3|407.93|405.53|407.7|405.3|0
1648568890000|2022-03-29 15:48:10|407.47|405.07|407.47|405.07|407.7|405.3|407.47|405.07|0
1648568900000|2022-03-29 15:48:20|407.25|404.85|407.25|404.85|407.25|404.85|407.25|404.85|0
1648568910000|2022-03-29 15:48:30|407.02|404.62|406.8|404.4|407.02|404.62|406.8|404.4|0
1648568920000|2022-03-29 15:48:40|406.12|403.72|406.12|403.72|406.12|403.72|405.89|403.49|0
1648568930000|2022-03-29 15:48:50|406.57|404.17|406.23|403.83|406.57|404.17|406.12|403.72|0
1648568940000|2022-03-29 15:49:00|406.12|403.72|406.12|403.72|406.34|403.94|405.89|403.49|0
1648568950000|2022-03-29 15:49:10|405.89|403.49|405.89|403.49|406.12|403.72|405.66|403.26|0
1648568960000|2022-03-29 15:49:20|406.12|403.72|405.66|403.26|406.12|403.72|405.66|403.26|0
1648568970000|2022-03-29 15:49:30|405.44|403.04|405.44|403.04|405.44|403.04|405.44|403.04|0
1648568980000|2022-03-29 15:49:40|405.66|403.26|405.44|403.04|405.66|403.26|405.21|402.81|0
1648568990000|2022-03-29 15:49:50|405.21|402.81|404.31|401.91|405.21|402.81|404.31|401.91|0
1648569000000|2022-03-29 15:50:00|404.53|402.13|405.44|403.04|405.44|403.04|404.53|402.13|0
1648569010000|2022-03-29 15:50:10|405.21|402.81|405.44|403.04|405.66|403.26|405.21|402.81|0
1648569020000|2022-03-29 15:50:20|405.66|403.26|405.66|403.26|405.89|403.49|405.66|403.26|0
1648569030000|2022-03-29 15:50:30|405.44|403.04|405.66|403.26|405.66|403.26|405.44|403.04|0
1648569040000|2022-03-29 15:50:40|405.44|403.04|404.99|402.59|405.44|403.04|404.99|402.59|0
1648569050000|2022-03-29 15:50:50|405.21|402.81|405.21|402.81|405.21|402.81|405.21|402.81|0
1648569060000|2022-03-29 15:51:00|404.99|402.59|405.21|402.81|405.44|403.04|404.76|402.36|0
1648569070000|2022-03-29 15:51:10|405.44|403.04|405.21|402.81|405.44|403.04|405.21|402.81|0
1648569080000|2022-03-29 15:51:20|404.99|402.59|404.99|402.59|404.99|402.59|404.99|402.59|0
1648569090000|2022-03-29 15:51:30|405.1|402.7|405.44|403.04|405.44|403.04|405.1|402.7|0
1648569100000|2022-03-29 15:51:40|405.66|403.26|405.44|403.04|405.66|403.26|405.44|403.04|0
1648569110000|2022-03-29 15:51:50|405.56|403.16|405.66|403.26|405.66|403.26|405.44|403.04|0
1648569120000|2022-03-29 15:52:00|406.8|404.4|407.25|404.85|407.25|404.85|406.57|404.17|0
1648569130000|2022-03-29 15:52:10|407.47|405.07|407.25|404.85|407.47|405.07|407.02|404.62|0
1648569140000|2022-03-29 15:52:20|407.47|405.07|407.47|405.07|407.7|405.3|407.47|405.07|0
1648569150000|2022-03-29 15:52:30|407.25|404.85|407.47|405.07|407.47|405.07|407.25|404.85|0
1648569160000|2022-03-29 15:52:40|407.25|404.85|407.47|405.07|407.47|405.07|407.25|404.85|0
1648569170000|2022-03-29 15:52:50|407.7|405.3|407.47|405.07|407.7|405.3|407.47|405.07|0
1648569180000|2022-03-29 15:53:00|407.7|405.3|406.79|404.39|407.7|405.3|406.79|404.39|0
1648569190000|2022-03-29 15:53:10|406.57|404.17|406.34|403.94|406.57|404.17|406.34|403.94|0
1648569200000|2022-03-29 15:53:20|406.57|404.17|406.34|403.94|406.79|404.39|406.34|403.94|0
1648569210000|2022-03-29 15:53:30|406.57|404.17|406.34|403.94|406.57|404.17|406.34|403.94|0
1648569220000|2022-03-29 15:53:40|406.12|403.72|405.89|403.49|406.12|403.72|405.89|403.49|0
1648569230000|2022-03-29 15:53:50|406.12|403.72|406.34|403.94|406.34|403.94|406.12|403.72|0
1648569240000|2022-03-29 15:54:00|406.12|403.72|406.12|403.72|406.34|403.94|406.12|403.72|0
1648569250000|2022-03-29 15:54:10|406.23|403.83|406.12|403.72|406.23|403.83|405.89|403.49|0
1648569260000|2022-03-29 15:54:20|406.34|403.94|406.23|403.83|406.34|403.94|406.12|403.72|0
1648569270000|2022-03-29 15:54:30|406.34|403.94|406.79|404.39|406.79|404.39|406.12|403.72|0
1648569280000|2022-03-29 15:54:40|406.57|404.17|406.57|404.17|406.57|404.17|406.34|403.94|0
1648569290000|2022-03-29 15:54:50|406.12|403.72|405.89|403.49|406.12|403.72|405.89|403.49|0
1648569300000|2022-03-29 15:55:00|406.12|403.72|406.34|403.94|406.34|403.94|406.12|403.72|0
1648569310000|2022-03-29 15:55:10|406.12|403.72|406.57|404.17|406.57|404.17|406.12|403.72|0
1648569320000|2022-03-29 15:55:20|406.79|404.39|407.02|404.62|407.02|404.62|406.57|404.17|0
1648569330000|2022-03-29 15:55:30|406.79|404.39|406.79|404.39|406.79|404.39|406.57|404.17|0
1648569340000|2022-03-29 15:55:40|406.57|404.17|406.91|404.51|406.91|404.51|406.57|404.17|0
1648569350000|2022-03-29 15:55:50|406.79|404.39|407.25|404.85|407.47|405.07|406.79|404.39|0
1648569360000|2022-03-29 15:56:00|407.47|405.07|407.7|405.3|407.7|405.3|407.47|405.07|0
1648569370000|2022-03-29 15:56:10|408.15|405.75|408.15|405.75|408.15|405.75|407.93|405.53|0
1648569380000|2022-03-29 15:56:20|407.93|405.53|408.15|405.75|408.15|405.75|407.93|405.53|0
1648569390000|2022-03-29 15:56:30|407.93|405.53|408.15|405.75|408.15|405.75|407.93|405.53|0
1648569410000|2022-03-29 15:56:50|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1648569420000|2022-03-29 15:57:00|407.7|405.3|408.15|405.75|408.15|405.75|407.7|405.3|0
1648569430000|2022-03-29 15:57:10|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1648569440000|2022-03-29 15:57:20|408.15|405.75|408.38|405.98|408.38|405.98|407.93|405.53|0
1648569460000|2022-03-29 15:57:40|408.61|406.21|408.38|405.98|408.61|406.21|408.38|405.98|0
1648569470000|2022-03-29 15:57:50|408.15|405.75|408.15|405.75|408.6|406.2|408.15|405.75|0
1648569480000|2022-03-29 15:58:00|408.38|405.98|408.15|405.75|408.6|406.2|407.93|405.53|0
1648569490000|2022-03-29 15:58:10|407.93|405.53|407.93|405.53|408.15|405.75|407.93|405.53|0
1648569500000|2022-03-29 15:58:20|408.15|405.75|408.38|405.98|408.38|405.98|408.15|405.75|0
1648569510000|2022-03-29 15:58:30|408.6|406.2|409.51|407.11|409.51|407.11|408.6|406.2|0
1648569520000|2022-03-29 15:58:40|409.74|407.34|409.28|406.88|409.74|407.34|409.28|406.88|0
1648569530000|2022-03-29 15:58:50|409.51|407.11|409.51|407.11|409.51|407.11|409.51|407.11|0
1648569540000|2022-03-29 15:59:00|409.74|407.34|410.19|407.79|410.19|407.79|409.74|407.34|0
1648569550000|2022-03-29 15:59:10|409.96|407.56|409.96|407.56|409.96|407.56|409.74|407.34|0
1648569560000|2022-03-29 15:59:20|410.08|407.68|409.51|407.11|410.08|407.68|409.51|407.11|0
1648569570000|2022-03-29 15:59:30|409.74|407.34|409.96|407.56|409.96|407.56|409.74|407.34|0
1648569580000|2022-03-29 15:59:40|409.74|407.34|409.86|407.46|410.08|407.68|409.74|407.34|0
1648569590000|2022-03-29 15:59:50|409.96|407.56|408.83|406.43|409.96|407.56|408.83|406.43|0
1648569600000|2022-03-29 16:00:00|408.15|405.75|408.15|405.75|408.6|406.2|408.15|405.75|0
1648569610000|2022-03-29 16:00:10|408.38|405.98|408.95|406.55|408.95|406.55|408.38|405.98|0
1648569620000|2022-03-29 16:00:20|409.51|407.11|409.74|407.34|409.96|407.56|409.51|407.11|0
1648569630000|2022-03-29 16:00:30|409.51|407.11|409.06|406.66|409.51|407.11|409.06|406.66|0
1648569640000|2022-03-29 16:00:40|409.28|406.88|409.4|407|409.4|407|409.06|406.66|0
1648569650000|2022-03-29 16:00:50|409.06|406.66|409.06|406.66|409.06|406.66|408.83|406.43|0
1648569660000|2022-03-29 16:01:00|409.51|407.11|409.28|406.88|409.63|407.23|409.28|406.88|0
1648569670000|2022-03-29 16:01:10|409.06|406.66|409.74|407.34|409.74|407.34|409.06|406.66|0
1648569680000|2022-03-29 16:01:20|409.96|407.56|409.96|407.56|410.19|407.79|409.96|407.56|0
1648569690000|2022-03-29 16:01:30|410.42|408.02|411.33|408.93|411.33|408.93|410.19|407.79|0
1648569700000|2022-03-29 16:01:40|411.9|409.5|411.33|408.93|411.9|409.5|411.33|408.93|0
1648569710000|2022-03-29 16:01:50|411.55|409.15|412.01|409.61|412.01|409.61|411.55|409.15|0
1648569720000|2022-03-29 16:02:00|410.42|408.02|411.1|408.7|411.1|408.7|410.42|408.02|0
1648569730000|2022-03-29 16:02:10|412.46|410.06|414.05|411.65|414.05|411.65|412.46|410.06|0
1648569740000|2022-03-29 16:02:20|414.51|412.11|413.37|410.97|414.51|412.11|413.37|410.97|0
1648569750000|2022-03-29 16:02:30|413.14|410.74|412.92|410.52|413.14|410.74|412.92|410.52|0
1648569760000|2022-03-29 16:02:40|412.81|410.41|412.69|410.29|412.92|410.52|412.69|410.29|0
1648569770000|2022-03-29 16:02:50|412.46|410.06|412.91|410.51|412.92|410.52|412.46|410.06|0
1648569780000|2022-03-29 16:03:00|413.14|410.74|412.23|409.83|413.14|410.74|412.23|409.83|0
1648569790000|2022-03-29 16:03:10|412.01|409.61|411.33|408.93|412.01|409.61|411.33|408.93|0
1648569800000|2022-03-29 16:03:20|411.55|409.15|411.33|408.93|411.55|409.15|411.33|408.93|0
1648569810000|2022-03-29 16:03:30|411.55|409.15|411.55|409.15|411.78|409.38|411.33|408.93|0
1648569820000|2022-03-29 16:03:40|411.33|408.93|411.33|408.93|411.33|408.93|411.33|408.93|0
1648569830000|2022-03-29 16:03:50|411.1|408.7|411.55|409.15|411.55|409.15|411.1|408.7|0
1648569840000|2022-03-29 16:04:00|411.32|408.92|411.55|409.15|411.55|409.15|411.32|408.92|0
1648569850000|2022-03-29 16:04:10|411.32|408.92|410.97|408.57|411.32|408.92|410.28|407.88|0
1648569860000|2022-03-29 16:04:20|410.74|408.34|410.51|408.11|410.74|408.34|410.51|408.11|0
1648569870000|2022-03-29 16:04:30|410.74|408.34|410.51|408.11|410.74|408.34|410.51|408.11|0
1648569880000|2022-03-29 16:04:40|410.74|408.34|410.74|408.34|410.97|408.57|410.74|408.34|0
1648569890000|2022-03-29 16:04:50|410.63|408.23|410.74|408.34|410.74|408.34|410.51|408.11|0
1648569900000|2022-03-29 16:05:00|410.51|408.11|410.28|407.88|410.74|408.34|410.28|407.88|0
1648569910000|2022-03-29 16:05:10|411.13|408.73|411.13|408.73|411.13|408.73|411.02|408.62|0
1648569920000|2022-03-29 16:05:20|411.02|408.62|411.13|408.73|411.13|408.73|411.02|408.62|0
1648569930000|2022-03-29 16:05:30|411.36|408.96|411.1|408.7|411.55|409.15|411.1|408.7|0
1648569940000|2022-03-29 16:05:40|411.22|408.82|411.1|408.7|411.44|409.04|411.1|408.7|0
1648569950000|2022-03-29 16:05:50|410.87|408.47|411.1|408.7|411.1|408.7|410.87|408.47|0
1648569960000|2022-03-29 16:06:00|411.32|408.92|411.78|409.38|411.78|409.38|411.32|408.92|0
1648569970000|2022-03-29 16:06:10|412.23|409.83|412.46|410.06|412.46|410.06|412.23|409.83|0
1648569980000|2022-03-29 16:06:20|412.23|409.83|412.91|410.51|412.91|410.51|412.23|409.83|0
1648569990000|2022-03-29 16:06:30|412.46|410.06|413.37|410.97|413.37|410.97|412.46|410.06|0
1648570000000|2022-03-29 16:06:40|413.14|410.74|414.51|412.11|414.51|412.11|413.14|410.74|0
1648570010000|2022-03-29 16:06:50|414.28|411.88|414.51|412.11|414.51|412.11|414.28|411.88|0
1648570020000|2022-03-29 16:07:00|414.96|412.56|414.51|412.11|414.96|412.56|414.51|412.11|0
1648570030000|2022-03-29 16:07:10|414.28|411.88|414.05|411.65|414.28|411.88|414.05|411.65|0
1648570040000|2022-03-29 16:07:20|413.6|411.2|414.17|411.77|414.17|411.77|413.6|411.2|0
1648570050000|2022-03-29 16:07:30|414.05|411.65|414.05|411.65|414.05|411.65|413.82|411.42|0
1648570060000|2022-03-29 16:07:40|413.82|411.42|413.94|411.54|414.05|411.65|413.82|411.42|0
1648570070000|2022-03-29 16:07:50|413.82|411.42|413.82|411.42|413.82|411.42|413.6|411.2|0
1648570080000|2022-03-29 16:08:00|413.6|411.2|413.49|411.09|413.6|411.2|413.14|410.74|0
1648570090000|2022-03-29 16:08:10|413.37|410.97|412.46|410.06|413.37|410.97|412.46|410.06|0
1648570100000|2022-03-29 16:08:20|412.91|410.51|412.91|410.51|412.91|410.51|412.91|410.51|0
1648570110000|2022-03-29 16:08:30|412.69|410.29|412.69|410.29|412.91|410.51|412.69|410.29|0
1648570120000|2022-03-29 16:08:40|412.46|410.06|413.14|410.74|413.14|410.74|412.46|410.06|0
1648570130000|2022-03-29 16:08:50|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1648570140000|2022-03-29 16:09:00|413.14|410.74|412.91|410.51|413.14|410.74|412.91|410.51|0
1648570150000|2022-03-29 16:09:10|413.37|410.97|413.37|410.97|413.6|411.2|413.37|410.97|0
1648570160000|2022-03-29 16:09:20|413.14|410.74|413.6|411.2|413.6|411.2|413.14|410.74|0
1648570170000|2022-03-29 16:09:30|413.82|411.42|414.28|411.88|414.28|411.88|413.82|411.42|0
1648570180000|2022-03-29 16:09:40|414.51|412.11|414.51|412.11|414.51|412.11|414.51|412.11|0
1648570190000|2022-03-29 16:09:50|414.73|412.33|414.51|412.11|414.73|412.33|414.51|412.11|0
1648570200000|2022-03-29 16:10:00|414.28|411.88|413.6|411.2|414.51|412.11|413.37|410.97|0
1648570210000|2022-03-29 16:10:10|414.28|411.88|414.73|412.33|414.73|412.33|414.28|411.88|0
1648570220000|2022-03-29 16:10:20|414.51|412.11|415.19|412.79|415.19|412.79|414.51|412.11|0
1648570240000|2022-03-29 16:10:40|415.42|413.02|415.64|413.24|415.64|413.24|415.42|413.02|0
1648570250000|2022-03-29 16:10:50|415.42|413.02|415.64|413.24|415.64|413.24|415.42|413.02|0
1648570260000|2022-03-29 16:11:00|415.87|413.47|415.87|413.47|415.87|413.47|415.87|413.47|0
1648570270000|2022-03-29 16:11:10|415.42|413.02|415.87|413.47|415.87|413.47|415.42|413.02|0
1648570280000|2022-03-29 16:11:20|415.64|413.24|415.64|413.24|415.64|413.24|415.42|413.02|0
1648570290000|2022-03-29 16:11:30|415.42|413.02|415.42|413.02|415.64|413.24|415.19|412.79|0
1648570300000|2022-03-29 16:11:40|415.87|413.47|414.96|412.56|415.87|413.47|414.96|412.56|0
1648570310000|2022-03-29 16:11:50|414.73|412.33|414.96|412.56|414.96|412.56|414.5|412.1|0
1648570320000|2022-03-29 16:12:00|415.19|412.79|415.08|412.68|415.19|412.79|415.08|412.68|0
1648570330000|2022-03-29 16:12:10|415.19|412.79|414.5|412.1|415.19|412.79|414.5|412.1|0
1648570340000|2022-03-29 16:12:20|414.28|411.88|414.28|411.88|414.28|411.88|414.05|411.65|0
1648570350000|2022-03-29 16:12:30|414.05|411.65|414.5|412.1|414.5|412.1|414.05|411.65|0
1648570360000|2022-03-29 16:12:40|414.73|412.33|414.28|411.88|414.73|412.33|414.28|411.88|0
1648570380000|2022-03-29 16:13:00|414.05|411.65|415.19|412.79|415.19|412.79|414.05|411.65|0
1648570390000|2022-03-29 16:13:10|415.08|412.68|414.96|412.56|415.19|412.79|414.96|412.56|0
1648570400000|2022-03-29 16:13:20|415.19|412.79|414.28|411.88|415.19|412.79|414.28|411.88|0
1648570410000|2022-03-29 16:13:30|414.5|412.1|414.5|412.1|414.5|412.1|414.28|411.88|0
1648570420000|2022-03-29 16:13:40|414.28|411.88|414.28|411.88|414.28|411.88|414.28|411.88|0
1648570430000|2022-03-29 16:13:50|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1648570440000|2022-03-29 16:14:00|414.28|411.88|414.28|411.88|414.5|412.1|414.28|411.88|0
1648570450000|2022-03-29 16:14:10|414.05|411.65|413.82|411.42|414.05|411.65|413.82|411.42|0
1648570460000|2022-03-29 16:14:20|414.05|411.65|414.05|411.65|414.28|411.88|414.05|411.65|0
1648570470000|2022-03-29 16:14:30|413.94|411.54|414.05|411.65|414.05|411.65|413.94|411.54|0
1648570480000|2022-03-29 16:14:40|414.28|411.88|414.28|411.88|414.28|411.88|414.28|411.88|0
1648570490000|2022-03-29 16:14:50|414.4|412|414.28|411.88|414.5|412.1|414.28|411.88|0
1648570500000|2022-03-29 16:15:00|414.96|412.56|414.5|412.1|414.96|412.56|414.5|412.1|0
1648570510000|2022-03-29 16:15:10|414.73|412.33|414.5|412.1|414.73|412.33|414.28|411.88|0
1648570520000|2022-03-29 16:15:20|414.28|411.88|414.05|411.65|414.28|411.88|414.05|411.65|0
1648570530000|2022-03-29 16:15:30|414.28|411.88|413.82|411.42|414.28|411.88|413.82|411.42|0
1648570540000|2022-03-29 16:15:40|413.59|411.19|413.82|411.42|413.82|411.42|413.59|411.19|0
1648570550000|2022-03-29 16:15:50|414.05|411.65|413.82|411.42|414.05|411.65|413.82|411.42|0
1648570560000|2022-03-29 16:16:00|414.05|411.65|414.05|411.65|414.05|411.65|414.05|411.65|0
1648570570000|2022-03-29 16:16:10|414.28|411.88|414.17|411.77|414.5|412.1|414.05|411.65|0
1648570580000|2022-03-29 16:16:20|414.05|411.65|414.05|411.65|414.05|411.65|413.94|411.54|0
1648570590000|2022-03-29 16:16:30|414.28|411.88|414.28|411.88|414.28|411.88|414.05|411.65|0
1648570600000|2022-03-29 16:16:40|414.05|411.65|414.5|412.1|414.5|412.1|414.05|411.65|0
1648570610000|2022-03-29 16:16:50|414.28|411.88|414.5|412.1|414.73|412.33|414.28|411.88|0
1648570620000|2022-03-29 16:17:00|414.73|412.33|414.73|412.33|414.73|412.33|414.73|412.33|0
1648570630000|2022-03-29 16:17:10|414.62|412.22|415.19|412.79|415.19|412.79|414.62|412.22|0
1648570640000|2022-03-29 16:17:20|415.41|413.01|414.5|412.1|415.41|413.01|414.5|412.1|0
1648570650000|2022-03-29 16:17:30|414.28|411.88|413.82|411.42|414.28|411.88|413.82|411.42|0
1648570660000|2022-03-29 16:17:40|414.05|411.65|414.96|412.56|414.96|412.56|413.82|411.42|0
1648570670000|2022-03-29 16:17:50|414.73|412.33|414.73|412.33|414.73|412.33|414.73|412.33|0
1648570680000|2022-03-29 16:18:00|414.28|411.88|414.28|411.88|414.28|411.88|414.05|411.65|0
1648570690000|2022-03-29 16:18:10|413.59|411.19|413.59|411.19|413.59|411.19|413.37|410.97|0
1648570700000|2022-03-29 16:18:20|413.82|411.42|414.05|411.65|414.05|411.65|413.82|411.42|0
1648570710000|2022-03-29 16:18:30|414.28|411.88|414.5|412.1|414.5|412.1|414.28|411.88|0
1648570720000|2022-03-29 16:18:40|415.19|412.79|416.55|414.15|416.55|414.15|415.19|412.79|0
1648570730000|2022-03-29 16:18:50|416.32|413.92|416.1|413.7|416.32|413.92|416.1|413.7|0
1648570740000|2022-03-29 16:19:00|415.87|413.47|415.41|413.01|415.87|413.47|415.41|413.01|0
1648570750000|2022-03-29 16:19:10|414.96|412.56|414.5|412.1|414.96|412.56|414.5|412.1|0
1648570760000|2022-03-29 16:19:20|414.28|411.88|414.5|412.1|414.62|412.22|414.28|411.88|0
1648570770000|2022-03-29 16:19:30|414.05|411.65|414.17|411.77|414.28|411.88|414.05|411.65|0
1648570780000|2022-03-29 16:19:40|413.82|411.42|413.82|411.42|413.82|411.42|413.82|411.42|0
1648570790000|2022-03-29 16:19:50|413.71|411.31|413.37|410.97|413.71|411.31|413.37|410.97|0
1648570800000|2022-03-29 16:20:00|413.59|411.19|413.82|411.42|413.82|411.42|413.37|410.97|0
1648570810000|2022-03-29 16:20:10|413.59|411.19|414.73|412.33|414.73|412.33|413.59|411.19|0
1648570820000|2022-03-29 16:20:20|414.96|412.56|415.19|412.79|415.19|412.79|414.96|412.56|0
1648570830000|2022-03-29 16:20:30|414.96|412.56|414.28|411.88|414.96|412.56|414.28|411.88|0
1648570840000|2022-03-29 16:20:40|414.05|411.65|413.82|411.42|414.05|411.65|413.82|411.42|0
1648570850000|2022-03-29 16:20:50|413.59|411.19|414.05|411.65|414.05|411.65|413.59|411.19|0
1648570860000|2022-03-29 16:21:00|414.5|412.1|414.5|412.1|414.73|412.33|414.5|412.1|0
1648570870000|2022-03-29 16:21:10|414.96|412.56|414.96|412.56|415.19|412.79|414.96|412.56|0
1648570880000|2022-03-29 16:21:20|415.19|412.79|415.87|413.47|415.87|413.47|415.19|412.79|0
1648570890000|2022-03-29 16:21:30|416.1|413.7|415.87|413.47|416.1|413.7|415.87|413.47|0
1648570900000|2022-03-29 16:21:40|416.1|413.7|417.01|414.61|417.01|414.61|416.1|413.7|0
1648570910000|2022-03-29 16:21:50|417.24|414.84|416.55|414.15|417.24|414.84|416.55|414.15|0
1648570920000|2022-03-29 16:22:00|417.24|414.84|417.24|414.84|417.69|415.29|417.24|414.84|0
1648570930000|2022-03-29 16:22:10|417.01|414.61|415.41|413.01|417.01|414.61|415.41|413.01|0
1648570940000|2022-03-29 16:22:20|415.64|413.24|415.41|413.01|415.64|413.24|415.41|413.01|0
1648570950000|2022-03-29 16:22:30|415.19|412.79|414.73|412.33|415.19|412.79|414.73|412.33|0
1648570960000|2022-03-29 16:22:40|414.62|412.22|414.62|412.22|414.62|412.22|414.62|412.22|0
1648570970000|2022-03-29 16:22:50|414.73|412.33|414.96|412.56|415.41|413.01|414.5|412.1|0
1648570980000|2022-03-29 16:23:00|415.19|412.79|414.96|412.56|415.19|412.79|414.73|412.33|0
1648570990000|2022-03-29 16:23:10|415.19|412.79|414.73|412.33|415.19|412.79|414.73|412.33|0
1648571000000|2022-03-29 16:23:20|414.5|412.1|415.87|413.47|415.87|413.47|414.5|412.1|0
1648571010000|2022-03-29 16:23:30|415.19|412.79|415.41|413.01|415.64|413.24|415.19|412.79|0
1648571020000|2022-03-29 16:23:40|415.64|413.24|415.41|413.01|415.76|413.36|415.41|413.01|0
1648571030000|2022-03-29 16:23:50|415.53|413.13|415.87|413.47|415.87|413.47|415.41|413.01|0
1648571040000|2022-03-29 16:24:00|415.64|413.24|416.1|413.7|416.1|413.7|415.64|413.24|0
1648571050000|2022-03-29 16:24:10|415.87|413.47|416.55|414.15|416.55|414.15|415.87|413.47|0
1648571060000|2022-03-29 16:24:20|416.32|413.92|417.23|414.83|417.24|414.84|416.32|413.92|0
1648571070000|2022-03-29 16:24:30|417.01|414.61|417.01|414.61|417.23|414.83|417.01|414.61|0
1648571080000|2022-03-29 16:24:40|417.23|414.83|417.01|414.61|417.46|415.06|417.01|414.61|0
1648571090000|2022-03-29 16:24:50|416.78|414.38|416.78|414.38|417.01|414.61|416.78|414.38|0
1648571100000|2022-03-29 16:25:00|417.01|414.61|417.58|415.18|417.69|415.29|417.01|414.61|0
1648571110000|2022-03-29 16:25:10|417.69|415.29|417.92|415.52|417.92|415.52|417.69|415.29|0
1648571120000|2022-03-29 16:25:20|418.15|415.75|417.92|415.52|418.15|415.75|417.92|415.52|0
1648571130000|2022-03-29 16:25:30|417.69|415.29|417.01|414.61|417.69|415.29|417.01|414.61|0
1648571140000|2022-03-29 16:25:40|417.13|414.73|417.01|414.61|417.13|414.73|416.78|414.38|0
1648571150000|2022-03-29 16:25:50|416.78|414.38|416.55|414.15|416.78|414.38|416.55|414.15|0
1648571160000|2022-03-29 16:26:00|416.78|414.38|416.1|413.7|416.78|414.38|416.1|413.7|0
1648571170000|2022-03-29 16:26:10|416.32|413.92|416.78|414.38|416.78|414.38|416.32|413.92|0
1648571180000|2022-03-29 16:26:20|416.67|414.27|417.23|414.83|417.23|414.83|416.67|414.27|0
1648571190000|2022-03-29 16:26:30|417.69|415.29|417.92|415.52|418.37|415.97|417.69|415.29|0
1648571200000|2022-03-29 16:26:40|417.69|415.29|417.69|415.29|417.69|415.29|417.69|415.29|0
1648571210000|2022-03-29 16:26:50|418.15|415.75|417.69|415.29|418.15|415.75|417.69|415.29|0
1648571220000|2022-03-29 16:27:00|417.92|415.52|418.6|416.2|418.6|416.2|417.92|415.52|0
1648571230000|2022-03-29 16:27:10|418.37|415.97|419.06|416.66|419.06|416.66|418.37|415.97|0
1648571240000|2022-03-29 16:27:20|418.72|416.32|418.27|415.87|418.72|416.32|418.27|415.87|0
1648571250000|2022-03-29 16:27:30|418.15|415.75|418.15|415.75|418.15|415.75|417.92|415.52|0
1648571260000|2022-03-29 16:27:40|418.37|415.97|419.29|416.89|419.29|416.89|418.37|415.97|0
1648571270000|2022-03-29 16:27:50|419.52|417.12|419.29|416.89|419.97|417.57|419.29|416.89|0
1648571280000|2022-03-29 16:28:00|418.83|416.43|418.6|416.2|418.83|416.43|418.6|416.2|0
1648571290000|2022-03-29 16:28:10|418.37|415.97|418.6|416.2|418.72|416.32|418.37|415.97|0
1648571300000|2022-03-29 16:28:20|418.83|416.43|418.83|416.43|419.06|416.66|418.83|416.43|0
1648571310000|2022-03-29 16:28:30|418.6|416.2|418.83|416.43|418.83|416.43|418.37|415.97|0
1648571320000|2022-03-29 16:28:40|418.6|416.2|418.83|416.43|418.83|416.43|418.6|416.2|0
1648571330000|2022-03-29 16:28:50|419.06|416.66|419.06|416.66|419.06|416.66|418.83|416.43|0
1648571340000|2022-03-29 16:29:00|418.83|416.43|418.37|415.97|418.83|416.43|418.37|415.97|0
1648571350000|2022-03-29 16:29:10|418.15|415.75|418.6|416.2|418.6|416.2|418.15|415.75|0
1648571360000|2022-03-29 16:29:20|418.37|415.97|418.37|415.97|418.37|415.97|418.15|415.75|0
1648571370000|2022-03-29 16:29:30|418.15|415.75|418.6|416.2|418.6|416.2|418.15|415.75|0
1648571380000|2022-03-29 16:29:40|418.37|415.97|418.83|416.43|418.83|416.43|418.37|415.97|0
1648571390000|2022-03-29 16:29:50|418.6|416.2|418.37|415.97|418.6|416.2|418.37|415.97|0
1648571400000|2022-03-29 16:30:00|418.6|416.2|418.83|416.43|418.83|416.43|418.15|415.75|0
1648571410000|2022-03-29 16:30:10|419.06|416.66|420.2|417.8|420.2|417.8|419.06|416.66|0
1648571420000|2022-03-29 16:30:20|419.97|417.57|420.66|418.26|420.66|418.26|419.97|417.57|0
1648571430000|2022-03-29 16:30:30|421|418.6|420.89|418.49|421.11|418.71|420.89|418.49|0
1648571440000|2022-03-29 16:30:40|420.66|418.26|420.89|418.49|420.89|418.49|420.43|418.03|0
1648571450000|2022-03-29 16:30:50|421.57|419.17|421.57|419.17|421.57|419.17|421.57|419.17|0
1648571460000|2022-03-29 16:31:00|421.34|418.94|421.57|419.17|421.57|419.17|421.34|418.94|0
1648571470000|2022-03-29 16:31:10|421.8|419.4|422.71|420.31|422.71|420.31|421.57|419.17|0
1648571480000|2022-03-29 16:31:20|423.4|421|423.52|421.12|423.63|421.23|423.17|420.77|0
1648571490000|2022-03-29 16:31:30|423.4|421|422.71|420.31|423.4|421|422.71|420.31|0
1648571500000|2022-03-29 16:31:40|422.6|420.2|422.94|420.54|422.94|420.54|422.6|420.2|0
1648571510000|2022-03-29 16:31:50|422.71|420.31|422.71|420.31|422.71|420.31|422.71|420.31|0
1648571520000|2022-03-29 16:32:00|423.17|420.77|424.32|421.92|424.32|421.92|423.17|420.77|0
1648571530000|2022-03-29 16:32:10|424.09|421.69|424.55|422.15|424.55|422.15|424.09|421.69|0
1648571540000|2022-03-29 16:32:20|425|422.6|424.55|422.15|425.46|423.06|424.55|422.15|0
1648571550000|2022-03-29 16:32:30|424.77|422.37|424.55|422.15|424.77|422.37|424.55|422.15|0
1648571560000|2022-03-29 16:32:40|424.09|421.69|424.77|422.37|424.77|422.37|424.09|421.69|0
1648571570000|2022-03-29 16:32:50|424.55|422.15|425|422.6|425.23|422.83|424.55|422.15|0
1648571580000|2022-03-29 16:33:00|425.23|422.83|425.46|423.06|425.46|423.06|425.23|422.83|0
1648571590000|2022-03-29 16:33:10|425.69|423.29|425.23|422.83|425.92|423.52|425.23|422.83|0
1648571600000|2022-03-29 16:33:20|425|422.6|424.32|421.92|425|422.6|424.32|421.92|0
1648571610000|2022-03-29 16:33:30|423.86|421.46|424.09|421.69|424.09|421.69|423.75|421.35|0
1648571620000|2022-03-29 16:33:40|423.86|421.46|424.09|421.69|424.09|421.69|423.86|421.46|0
1648571630000|2022-03-29 16:33:50|424.77|422.37|425|422.6|425.23|422.83|424.77|422.37|0
1648571640000|2022-03-29 16:34:00|425.23|422.83|426.15|423.75|426.15|423.75|425.23|422.83|0
1648571650000|2022-03-29 16:34:10|425.69|423.29|425.23|422.83|425.69|423.29|425.23|422.83|0
1648571660000|2022-03-29 16:34:20|425|422.6|425.23|422.83|425.23|422.83|425|422.6|0
1648571670000|2022-03-29 16:34:30|425.46|423.06|425.46|423.06|425.69|423.29|425.46|423.06|0
1648571680000|2022-03-29 16:34:40|425.23|422.83|424.66|422.26|425.23|422.83|424.66|422.26|0
1648571690000|2022-03-29 16:34:50|424.54|422.14|425.46|423.06|425.46|423.06|424.54|422.14|0
1648571700000|2022-03-29 16:35:00|425|422.6|425.92|423.52|425.92|423.52|425|422.6|0
1648571710000|2022-03-29 16:35:10|426.15|423.75|426.15|423.75|426.15|423.75|426.15|423.75|0
1648571720000|2022-03-29 16:35:20|425.92|423.52|425.46|423.06|425.92|423.52|425.46|423.06|0
1648571730000|2022-03-29 16:35:30|425.23|422.83|424.54|422.14|425.23|422.83|424.54|422.14|0
1648571740000|2022-03-29 16:35:40|424.77|422.37|424.77|422.37|425|422.6|424.54|422.14|0
1648571750000|2022-03-29 16:35:50|424.54|422.14|425|422.6|425|422.6|424.54|422.14|0
1648571760000|2022-03-29 16:36:00|424.77|422.37|424.77|422.37|424.77|422.37|424.54|422.14|0
1648571770000|2022-03-29 16:36:10|425|422.6|424.54|422.14|425|422.6|424.54|422.14|0
1648571780000|2022-03-29 16:36:20|423.86|421.46|423.86|421.46|423.86|421.46|423.86|421.46|0
1648571790000|2022-03-29 16:36:30|424.09|421.69|423.63|421.23|424.09|421.69|423.63|421.23|0
1648571800000|2022-03-29 16:36:40|423.86|421.46|423.4|421|423.86|421.46|423.4|421|0
1648571810000|2022-03-29 16:36:50|423.63|421.23|423.4|421|423.63|421.23|423.4|421|0
1648571820000|2022-03-29 16:37:00|423.86|421.46|423.98|421.58|424.09|421.69|423.63|421.23|0
1648571830000|2022-03-29 16:37:10|424.09|421.69|424.09|421.69|424.32|421.92|423.86|421.46|0
1648571840000|2022-03-29 16:37:20|423.63|421.23|423.63|421.23|423.63|421.23|423.4|421|0
1648571850000|2022-03-29 16:37:30|423.4|421|422.48|420.08|423.4|421|422.48|420.08|0
1648571860000|2022-03-29 16:37:40|422.71|420.31|422.48|420.08|422.71|420.31|422.26|419.86|0
1648571870000|2022-03-29 16:37:50|422.26|419.86|422.48|420.08|422.48|420.08|422.26|419.86|0
1648571880000|2022-03-29 16:38:00|422.6|420.2|422.48|420.08|422.6|420.2|422.26|419.86|0
1648571890000|2022-03-29 16:38:10|422.71|420.31|422.48|420.08|422.71|420.31|422.48|420.08|0
1648571900000|2022-03-29 16:38:20|422.71|420.31|423.17|420.77|423.17|420.77|422.48|420.08|0
1648571910000|2022-03-29 16:38:30|424.32|421.92|424.54|422.14|424.54|422.14|424.32|421.92|0
1648571920000|2022-03-29 16:38:40|424.43|422.03|423.86|421.46|424.43|422.03|423.86|421.46|0
1648571930000|2022-03-29 16:38:50|424.09|421.69|424.09|421.69|424.09|421.69|423.86|421.46|0
1648571940000|2022-03-29 16:39:00|423.63|421.23|423.52|421.12|423.63|421.23|422.94|420.54|0
1648571950000|2022-03-29 16:39:10|423.75|421.35|423.86|421.46|424.09|421.69|423.75|421.35|0
1648571960000|2022-03-29 16:39:20|423.63|421.23|422.94|420.54|423.63|421.23|422.94|420.54|0
1648571970000|2022-03-29 16:39:30|423.17|420.77|422.83|420.43|423.17|420.77|422.83|420.43|0
1648571980000|2022-03-29 16:39:40|422.48|420.08|422.94|420.54|422.94|420.54|422.48|420.08|0
1648571990000|2022-03-29 16:39:50|423.17|420.77|422.71|420.31|423.4|421|422.71|420.31|0
1648572000000|2022-03-29 16:40:00|422.94|420.54|422.48|420.08|422.94|420.54|422.48|420.08|0
1648572010000|2022-03-29 16:40:10|422.71|420.31|422.71|420.31|422.71|420.31|422.48|420.08|0
1648572020000|2022-03-29 16:40:20|422.6|420.2|422.48|420.08|422.71|420.31|422.48|420.08|0
1648572030000|2022-03-29 16:40:30|422.26|419.86|422.26|419.86|422.48|420.08|422.26|419.86|0
1648572040000|2022-03-29 16:40:40|422.03|419.63|422.03|419.63|422.03|419.63|421.57|419.17|0
1648572050000|2022-03-29 16:40:50|421.8|419.4|422.48|420.08|422.71|420.31|421.8|419.4|0
1648572060000|2022-03-29 16:41:00|422.71|420.31|422.94|420.54|422.94|420.54|422.71|420.31|0
1648572070000|2022-03-29 16:41:10|422.48|420.08|421.8|419.4|422.48|420.08|421.8|419.4|0
1648572080000|2022-03-29 16:41:20|421.57|419.17|421.57|419.17|421.8|419.4|421.57|419.17|0
1648572090000|2022-03-29 16:41:30|421.34|418.94|421.34|418.94|421.34|418.94|421.34|418.94|0
1648572100000|2022-03-29 16:41:40|421.11|418.71|421.34|418.94|421.34|418.94|421.11|418.71|0
1648572110000|2022-03-29 16:41:50|421.57|419.17|421.92|419.52|421.92|419.52|421.34|418.94|0
1648572120000|2022-03-29 16:42:00|421.34|418.94|421.8|419.4|421.8|419.4|421.34|418.94|0
1648572130000|2022-03-29 16:42:10|421.57|419.17|421.57|419.17|421.8|419.4|421.57|419.17|0
1648572140000|2022-03-29 16:42:20|421.34|418.94|421.34|418.94|421.57|419.17|421.11|418.71|0
1648572150000|2022-03-29 16:42:30|421.11|418.71|420.65|418.25|421.11|418.71|420.65|418.25|0
1648572160000|2022-03-29 16:42:40|420.43|418.03|420.32|417.92|420.43|418.03|420.32|417.92|0
1648572170000|2022-03-29 16:42:50|420.2|417.8|420.2|417.8|420.43|418.03|420.2|417.8|0
1648572180000|2022-03-29 16:43:00|419.97|417.57|419.97|417.57|420.2|417.8|419.97|417.57|0
1648572190000|2022-03-29 16:43:10|419.74|417.34|419.51|417.11|419.97|417.57|419.51|417.11|0
1648572200000|2022-03-29 16:43:20|419.28|416.88|419.51|417.11|419.51|417.11|419.28|416.88|0
1648572210000|2022-03-29 16:43:30|419.4|417|419.51|417.11|419.51|417.11|419.4|417|0
1648572220000|2022-03-29 16:43:40|419.28|416.88|419.4|417|419.51|417.11|419.28|416.88|0
1648572230000|2022-03-29 16:43:50|419.28|416.88|419.51|417.11|419.51|417.11|419.17|416.77|0
1648572240000|2022-03-29 16:44:00|419.28|416.88|418.95|416.55|419.28|416.88|418.95|416.55|0
1648572250000|2022-03-29 16:44:10|418.83|416.43|419.28|416.88|419.28|416.88|418.72|416.32|0
1648572260000|2022-03-29 16:44:20|419.06|416.66|418.83|416.43|419.28|416.88|418.83|416.43|0
1648572270000|2022-03-29 16:44:30|418.6|416.2|418.83|416.43|418.83|416.43|418.6|416.2|0
1648572280000|2022-03-29 16:44:40|418.6|416.2|418.6|416.2|418.6|416.2|418.6|416.2|0
1648572290000|2022-03-29 16:44:50|418.37|415.97|417.69|415.29|418.37|415.97|417.69|415.29|0
1648572300000|2022-03-29 16:45:00|417.46|415.06|417.46|415.06|417.69|415.29|417.46|415.06|0
1648572310000|2022-03-29 16:45:10|417.91|415.51|416.78|414.38|417.91|415.51|416.78|414.38|0
1648572320000|2022-03-29 16:45:20|416.55|414.15|415.86|413.46|416.55|414.15|415.86|413.46|0
1648572330000|2022-03-29 16:45:30|416.09|413.69|416.78|414.38|416.78|414.38|416.09|413.69|0
1648572350000|2022-03-29 16:45:50|416.77|414.37|416.55|414.15|416.77|414.37|416.32|413.92|0
1648572360000|2022-03-29 16:46:00|416.09|413.69|415.64|413.24|416.32|413.92|415.64|413.24|0
1648572370000|2022-03-29 16:46:10|415.86|413.46|415.86|413.46|416.09|413.69|415.86|413.46|0
1648572380000|2022-03-29 16:46:20|415.64|413.24|415.86|413.46|415.86|413.46|415.64|413.24|0
1648572390000|2022-03-29 16:46:30|415.41|413.01|415.86|413.46|415.86|413.46|415.41|413.01|0
1648572400000|2022-03-29 16:46:40|416.09|413.69|415.64|413.24|416.09|413.69|415.64|413.24|0
1648572410000|2022-03-29 16:46:50|415.41|413.01|415.3|412.9|415.41|413.01|414.95|412.55|0
1648572420000|2022-03-29 16:47:00|415.41|413.01|414.73|412.33|415.41|413.01|414.73|412.33|0
1648572430000|2022-03-29 16:47:10|414.95|412.55|414.95|412.55|414.95|412.55|414.73|412.33|0
1648572440000|2022-03-29 16:47:20|415.18|412.78|415.18|412.78|415.18|412.78|414.95|412.55|0
1648572450000|2022-03-29 16:47:30|416.67|414.27|416.32|413.92|416.67|414.27|416.09|413.69|0
1648572460000|2022-03-29 16:47:40|416.55|414.15|416.77|414.37|417|414.6|416.55|414.15|0
1648572470000|2022-03-29 16:47:50|417|414.6|417|414.6|417.12|414.72|417|414.6|0
1648572480000|2022-03-29 16:48:00|417.23|414.83|416.55|414.15|417.23|414.83|416.55|414.15|0
1648572490000|2022-03-29 16:48:10|416.77|414.37|416.32|413.92|416.77|414.37|416.09|413.69|0
1648572500000|2022-03-29 16:48:20|415.86|413.46|416.32|413.92|416.32|413.92|415.64|413.24|0
1648572510000|2022-03-29 16:48:30|416.09|413.69|416.09|413.69|416.09|413.69|415.86|413.46|0
1648572520000|2022-03-29 16:48:40|415.86|413.46|416.09|413.69|416.09|413.69|415.86|413.46|0
1648572530000|2022-03-29 16:48:50|415.98|413.58|416.32|413.92|416.32|413.92|415.98|413.58|0
1648572540000|2022-03-29 16:49:00|416.55|414.15|416.09|413.69|416.55|414.15|416.09|413.69|0
1648572550000|2022-03-29 16:49:10|416.77|414.37|416.32|413.92|416.77|414.37|416.32|413.92|0
1648572560000|2022-03-29 16:49:20|416.09|413.69|416.32|413.92|416.32|413.92|416.09|413.69|0
1648572570000|2022-03-29 16:49:30|416.09|413.69|416.32|413.92|416.32|413.92|416.09|413.69|0
1648572580000|2022-03-29 16:49:40|416.09|413.69|416.32|413.92|416.32|413.92|415.86|413.46|0
1648572590000|2022-03-29 16:49:50|416.09|413.69|415.86|413.46|416.09|413.69|415.86|413.46|0
1648572600000|2022-03-29 16:50:00|415.41|413.01|415.41|413.01|415.64|413.24|415.18|412.78|0
1648572610000|2022-03-29 16:50:10|415.18|412.78|415.64|413.24|415.64|413.24|415.18|412.78|0
1648572620000|2022-03-29 16:50:20|415.75|413.35|415.64|413.24|415.75|413.35|415.64|413.24|0
1648572630000|2022-03-29 16:50:30|416.09|413.69|417.23|414.83|417.69|415.29|416.09|413.69|0
1648572640000|2022-03-29 16:50:40|417.46|415.06|417.46|415.06|417.46|415.06|417.23|414.83|0
1648572650000|2022-03-29 16:50:50|417.23|414.83|416.55|414.15|417.46|415.06|416.55|414.15|0
1648572660000|2022-03-29 16:51:00|416.32|413.92|417.69|415.29|417.69|415.29|416.32|413.92|0
1648572670000|2022-03-29 16:51:10|417.91|415.51|417.69|415.29|417.91|415.51|417.46|415.06|0
1648572680000|2022-03-29 16:51:20|417.58|415.18|417.91|415.51|417.91|415.51|417.46|415.06|0
1648572690000|2022-03-29 16:51:30|417.69|415.29|418.83|416.43|418.83|416.43|417.69|415.29|0
1648572700000|2022-03-29 16:51:40|418.6|416.2|418.6|416.2|418.83|416.43|418.6|416.2|0
1648572710000|2022-03-29 16:51:50|418.83|416.43|418.49|416.09|418.83|416.43|418.49|416.09|0
1648572720000|2022-03-29 16:52:00|418.83|416.43|419.28|416.88|419.28|416.88|418.83|416.43|0
1648572730000|2022-03-29 16:52:10|419.05|416.65|419.28|416.88|419.51|417.11|419.05|416.65|0
1648572740000|2022-03-29 16:52:20|418.94|416.54|419.05|416.65|419.05|416.65|418.94|416.54|0
1648572750000|2022-03-29 16:52:30|418.6|416.2|418.83|416.43|418.83|416.43|418.6|416.2|0
1648572760000|2022-03-29 16:52:40|419.05|416.65|418.94|416.54|419.05|416.65|418.94|416.54|0
1648572770000|2022-03-29 16:52:50|419.17|416.77|419.63|417.23|419.74|417.34|419.17|416.77|0
1648572780000|2022-03-29 16:53:00|419.97|417.57|420.2|417.8|420.2|417.8|419.97|417.57|0
1648572790000|2022-03-29 16:53:10|419.86|417.46|420.42|418.02|420.42|418.02|419.86|417.46|0
1648572800000|2022-03-29 16:53:20|420.65|418.25|420.65|418.25|420.88|418.48|420.65|418.25|0
1648572810000|2022-03-29 16:53:30|421.34|418.94|421.34|418.94|421.34|418.94|421.34|418.94|0
1648572820000|2022-03-29 16:53:40|421.11|418.71|420.2|417.8|421.11|418.71|419.97|417.57|0
1648572830000|2022-03-29 16:53:50|420.09|417.69|420.31|417.91|420.65|418.25|420.09|417.69|0
1648572840000|2022-03-29 16:54:00|420.42|418.02|420.09|417.69|420.42|418.02|419.97|417.57|0
1648572850000|2022-03-29 16:54:10|419.97|417.57|419.97|417.57|419.97|417.57|419.74|417.34|0
1648572860000|2022-03-29 16:54:20|420.42|418.02|420.09|417.69|420.42|418.02|420.09|417.69|0
1648572870000|2022-03-29 16:54:30|419.97|417.57|419.74|417.34|419.97|417.57|419.74|417.34|0
1648572880000|2022-03-29 16:54:40|419.97|417.57|420.42|418.02|420.42|418.02|419.97|417.57|0
1648572890000|2022-03-29 16:54:50|420.54|418.14|420.42|418.02|420.54|418.14|420.42|418.02|0
1648572900000|2022-03-29 16:55:00|420.88|418.48|420.42|418.02|420.88|418.48|420.42|418.02|0
1648572910000|2022-03-29 16:55:10|419.74|417.34|419.74|417.34|419.74|417.34|419.51|417.11|0
1648572920000|2022-03-29 16:55:20|419.63|417.23|419.63|417.23|419.63|417.23|419.63|417.23|0
1648572930000|2022-03-29 16:55:30|419.51|417.11|419.05|416.65|419.51|417.11|419.05|416.65|0
1648572940000|2022-03-29 16:55:40|419.28|416.88|419.74|417.34|419.74|417.34|419.05|416.65|0
1648572950000|2022-03-29 16:55:50|420.2|417.8|420.2|417.8|420.2|417.8|420.2|417.8|0
1648572960000|2022-03-29 16:56:00|419.97|417.57|419.97|417.57|420.2|417.8|419.74|417.34|0
1648572970000|2022-03-29 16:56:10|419.74|417.34|419.28|416.88|419.74|417.34|419.28|416.88|0
1648572980000|2022-03-29 16:56:20|419.51|417.11|419.51|417.11|419.51|417.11|419.51|417.11|0
1648572990000|2022-03-29 16:56:30|419.28|416.88|419.74|417.34|419.74|417.34|419.28|416.88|0
1648573000000|2022-03-29 16:56:40|419.51|417.11|419.51|417.11|419.74|417.34|419.51|417.11|0
1648573010000|2022-03-29 16:56:50|419.28|416.88|419.28|416.88|419.28|416.88|419.05|416.65|0
1648573020000|2022-03-29 16:57:00|419.05|416.65|419.05|416.65|419.05|416.65|418.83|416.43|0
1648573030000|2022-03-29 16:57:10|418.94|416.54|419.28|416.88|419.28|416.88|418.83|416.43|0
1648573040000|2022-03-29 16:57:20|419.51|417.11|419.74|417.34|419.74|417.34|419.51|417.11|0
1648573050000|2022-03-29 16:57:30|419.28|416.88|419.28|416.88|419.51|417.11|419.28|416.88|0
1648573060000|2022-03-29 16:57:40|419.05|416.65|419.28|416.88|419.28|416.88|419.05|416.65|0
1648573070000|2022-03-29 16:57:50|419.74|417.34|419.74|417.34|419.74|417.34|419.74|417.34|0
1648573080000|2022-03-29 16:58:00|419.51|417.11|419.97|417.57|419.97|417.57|419.28|416.88|0
1648573090000|2022-03-29 16:58:10|419.74|417.34|419.97|417.57|419.97|417.57|419.74|417.34|0
1648573100000|2022-03-29 16:58:20|420.19|417.79|420.42|418.02|420.42|418.02|420.19|417.79|0
1648573110000|2022-03-29 16:58:30|420.19|417.79|420.42|418.02|420.42|418.02|420.19|417.79|0
1648573120000|2022-03-29 16:58:40|420.19|417.79|420.19|417.79|420.19|417.79|419.51|417.11|0
1648573130000|2022-03-29 16:58:50|420.42|418.02|420.42|418.02|420.65|418.25|420.42|418.02|0
1648573140000|2022-03-29 16:59:00|420.65|418.25|420.65|418.25|420.65|418.25|420.65|418.25|0
1648573150000|2022-03-29 16:59:10|420.42|418.02|420.42|418.02|420.42|418.02|420.42|418.02|0
1648573160000|2022-03-29 16:59:20|420.08|417.68|419.51|417.11|420.08|417.68|419.51|417.11|0
1648573170000|2022-03-29 16:59:30|419.74|417.34|419.74|417.34|419.74|417.34|419.51|417.11|0
1648573180000|2022-03-29 16:59:40|419.63|417.23|419.51|417.11|419.74|417.34|419.4|417|0
1648573190000|2022-03-29 16:59:50|419.28|416.88|419.05|416.65|419.28|416.88|419.05|416.65|0
1648573200000|2022-03-29 17:00:00|418.82|416.42|419.51|417.11|419.51|417.11|418.82|416.42|0
1648573210000|2022-03-29 17:00:10|419.97|417.57|421.85|419.45|421.85|419.45|419.97|417.57|0
1648573220000|2022-03-29 17:00:20|421.62|419.22|421.62|419.22|421.62|419.22|421.16|418.76|0
1648573230000|2022-03-29 17:00:30|421.85|419.45|421.62|419.22|421.85|419.45|421.39|418.99|0
1648573240000|2022-03-29 17:00:40|421.85|419.45|421.96|419.56|421.96|419.56|421.74|419.34|0
1648573250000|2022-03-29 17:00:50|422.07|419.67|422.07|419.67|422.3|419.9|422.07|419.67|0
1648573260000|2022-03-29 17:01:00|422.3|419.9|422.3|419.9|422.3|419.9|422.3|419.9|0
1648573270000|2022-03-29 17:01:10|422.07|419.67|422.19|419.79|422.19|419.79|422.07|419.67|0
1648573280000|2022-03-29 17:01:20|422.07|419.67|422.07|419.67|422.07|419.67|422.07|419.67|0
1648573290000|2022-03-29 17:01:30|421.62|419.22|421.16|418.76|421.62|419.22|421.16|418.76|0
1648573300000|2022-03-29 17:01:40|421.39|418.99|421.62|419.22|421.62|419.22|421.39|418.99|0
1648573310000|2022-03-29 17:01:50|421.85|419.45|423.67|421.27|423.9|421.5|421.85|419.45|0
1648573320000|2022-03-29 17:02:00|423.44|421.04|422.76|420.36|424.13|421.73|422.76|420.36|0
1648573330000|2022-03-29 17:02:10|422.99|420.59|422.3|419.9|422.99|420.59|422.3|419.9|0
1648573340000|2022-03-29 17:02:20|421.62|419.22|421.39|418.99|421.62|419.22|421.39|418.99|0
1648573350000|2022-03-29 17:02:30|421.62|419.22|422.19|419.79|422.3|419.9|421.62|419.22|0
1648573360000|2022-03-29 17:02:40|422.3|419.9|421.62|419.22|422.3|419.9|421.62|419.22|0
1648573370000|2022-03-29 17:02:50|421.85|419.45|422.76|420.36|422.76|420.36|421.85|419.45|0
1648573380000|2022-03-29 17:03:00|422.53|420.13|422.07|419.67|422.53|420.13|422.07|419.67|0
1648573390000|2022-03-29 17:03:10|421.85|419.45|421.85|419.45|421.85|419.45|421.85|419.45|0
1648573400000|2022-03-29 17:03:20|422.07|419.67|422.99|420.59|422.99|420.59|422.07|419.67|0
1648573410000|2022-03-29 17:03:30|423.21|420.81|422.76|420.36|423.56|421.16|422.76|420.36|0
1648573420000|2022-03-29 17:03:40|422.99|420.59|423.21|420.81|423.21|420.81|422.99|420.59|0
1648573430000|2022-03-29 17:03:50|423.33|420.93|423.67|421.27|423.67|421.27|423.21|420.81|0
1648573440000|2022-03-29 17:04:00|424.36|421.96|424.47|422.07|424.47|422.07|424.13|421.73|0
1648573450000|2022-03-29 17:04:10|423.9|421.5|422.99|420.59|423.9|421.5|422.99|420.59|0
1648573460000|2022-03-29 17:04:20|422.53|420.13|422.53|420.13|422.76|420.36|422.53|420.13|0
1648573470000|2022-03-29 17:04:30|422.3|419.9|421.85|419.45|422.53|420.13|421.85|419.45|0
1648573480000|2022-03-29 17:04:40|422.07|419.67|421.74|419.34|422.07|419.67|421.74|419.34|0
1648573490000|2022-03-29 17:04:50|421.85|419.45|421.74|419.34|422.07|419.67|421.74|419.34|0
1648573500000|2022-03-29 17:05:00|421.62|419.22|421.85|419.45|422.3|419.9|421.62|419.22|0
1648573510000|2022-03-29 17:05:10|422.19|419.79|422.76|420.36|422.76|420.36|422.19|419.79|0
1648573520000|2022-03-29 17:05:20|422.3|419.9|422.07|419.67|422.76|420.36|422.07|419.67|0
1648573530000|2022-03-29 17:05:30|421.85|419.45|422.3|419.9|422.3|419.9|421.85|419.45|0
1648573540000|2022-03-29 17:05:40|422.19|419.79|422.07|419.67|422.3|419.9|422.07|419.67|0
1648573550000|2022-03-29 17:05:50|421.62|419.22|422.07|419.67|422.07|419.67|421.62|419.22|0
1648573560000|2022-03-29 17:06:00|421.85|419.45|422.3|419.9|422.53|420.13|421.85|419.45|0
1648573570000|2022-03-29 17:06:10|421.85|419.45|421.85|419.45|421.85|419.45|421.85|419.45|0
1648573580000|2022-03-29 17:06:20|422.07|419.67|422.99|420.59|423.21|420.81|422.07|419.67|0
1648573590000|2022-03-29 17:06:30|422.76|420.36|422.88|420.48|422.88|420.48|422.53|420.13|0
1648573600000|2022-03-29 17:06:40|422.65|420.25|423.21|420.81|423.21|420.81|422.65|420.25|0
1648573610000|2022-03-29 17:06:50|422.76|420.36|422.99|420.59|422.99|420.59|422.76|420.36|0
1648573620000|2022-03-29 17:07:00|422.76|420.36|423.21|420.81|423.21|420.81|422.3|419.9|0
1648573630000|2022-03-29 17:07:10|423.67|421.27|424.35|421.95|424.35|421.95|423.67|421.27|0
1648573640000|2022-03-29 17:07:20|424.13|421.73|423.33|420.93|424.13|421.73|423.33|420.93|0
1648573650000|2022-03-29 17:07:30|422.99|420.59|422.99|420.59|422.99|420.59|422.76|420.36|0
1648573660000|2022-03-29 17:07:40|423.44|421.04|423.9|421.5|423.9|421.5|423.44|421.04|0
1648573670000|2022-03-29 17:07:50|423.67|421.27|424.13|421.73|424.13|421.73|423.67|421.27|0
1648573680000|2022-03-29 17:08:00|423.9|421.5|424.13|421.73|424.13|421.73|423.67|421.27|0
1648573690000|2022-03-29 17:08:10|423.79|421.39|422.99|420.59|423.79|421.39|422.99|420.59|0
1648573700000|2022-03-29 17:08:20|423.21|420.81|423.21|420.81|423.21|420.81|422.99|420.59|0
1648573710000|2022-03-29 17:08:30|423.44|421.04|422.99|420.59|423.44|421.04|422.99|420.59|0
1648573720000|2022-03-29 17:08:40|423.21|420.81|423.21|420.81|423.21|420.81|423.21|420.81|0
1648573730000|2022-03-29 17:08:50|423.44|421.04|423.44|421.04|423.67|421.27|423.44|421.04|0
1648573740000|2022-03-29 17:09:00|423.67|421.27|423.44|421.04|423.67|421.27|423.44|421.04|0
1648573750000|2022-03-29 17:09:10|423.79|421.39|424.35|421.95|424.35|421.95|423.79|421.39|0
1648573760000|2022-03-29 17:09:20|424.58|422.18|424.81|422.41|424.81|422.41|424.58|422.18|0
1648573770000|2022-03-29 17:09:30|425.04|422.64|424.81|422.41|425.04|422.64|424.58|422.18|0
1648573780000|2022-03-29 17:09:40|425.04|422.64|425.27|422.87|425.27|422.87|425.04|422.64|0
1648573790000|2022-03-29 17:09:50|425.5|423.1|425.5|423.1|425.5|423.1|425.27|422.87|0
1648573800000|2022-03-29 17:10:00|425.27|422.87|424.13|421.73|425.27|422.87|424.13|421.73|0
1648573810000|2022-03-29 17:10:10|423.67|421.27|423.21|420.81|423.67|421.27|423.21|420.81|0
1648573820000|2022-03-29 17:10:20|423.44|421.04|423.44|421.04|423.9|421.5|423.44|421.04|0
1648573830000|2022-03-29 17:10:30|423.21|420.81|423.67|421.27|423.67|421.27|423.21|420.81|0
1648573840000|2022-03-29 17:10:40|423.21|420.81|423.79|421.39|423.79|421.39|423.21|420.81|0
1648573850000|2022-03-29 17:10:50|423.67|421.27|423.67|421.27|423.67|421.27|423.44|421.04|0
1648573860000|2022-03-29 17:11:00|424.13|421.73|423.44|421.04|424.13|421.73|423.44|421.04|0
1648573870000|2022-03-29 17:11:10|423.21|420.81|423.44|421.04|423.44|421.04|423.21|420.81|0
1648573880000|2022-03-29 17:11:20|423.21|420.81|423.9|421.5|424.02|421.62|423.21|420.81|0
1648573890000|2022-03-29 17:11:30|423.67|421.27|423.67|421.27|423.67|421.27|423.44|421.04|0
1648573900000|2022-03-29 17:11:40|423.56|421.16|423.56|421.16|423.56|421.16|423.56|421.16|0
1648573910000|2022-03-29 17:11:50|423.44|421.04|422.76|420.36|423.56|421.16|422.76|420.36|0
1648573920000|2022-03-29 17:12:00|422.53|420.13|422.07|419.67|422.53|420.13|422.07|419.67|0
1648573930000|2022-03-29 17:12:10|421.84|419.44|422.07|419.67|422.07|419.67|421.84|419.44|0
1648573940000|2022-03-29 17:12:20|421.84|419.44|421.84|419.44|421.84|419.44|421.84|419.44|0
1648573950000|2022-03-29 17:12:30|421.62|419.22|421.16|418.76|421.62|419.22|421.16|418.76|0
1648573960000|2022-03-29 17:12:40|420.93|418.53|421.16|418.76|421.16|418.76|420.93|418.53|0
1648573970000|2022-03-29 17:12:50|421.39|418.99|421.39|418.99|421.39|418.99|421.39|418.99|0
1648573980000|2022-03-29 17:13:00|420.7|418.3|420.93|418.53|421.16|418.76|420.6|418.2|0
1648573990000|2022-03-29 17:13:10|421.16|418.76|420.7|418.3|421.16|418.76|420.48|418.08|0
1648574000000|2022-03-29 17:13:20|420.48|418.08|420.25|417.85|420.48|418.08|420.25|417.85|0
1648574010000|2022-03-29 17:13:30|420.02|417.62|420.48|418.08|420.48|418.08|420.02|417.62|0
1648574020000|2022-03-29 17:13:40|420.7|418.3|420.93|418.53|420.93|418.53|420.7|418.3|0
1648574030000|2022-03-29 17:13:50|421.16|418.76|421.39|418.99|421.39|418.99|420.93|418.53|0
1648574040000|2022-03-29 17:14:00|421.62|419.22|421.84|419.44|422.07|419.67|421.62|419.22|0
1648574050000|2022-03-29 17:14:10|422.07|419.67|422.07|419.67|422.07|419.67|422.07|419.67|0
1648574060000|2022-03-29 17:14:20|422.3|419.9|422.42|420.02|422.53|420.13|422.3|419.9|0
1648574070000|2022-03-29 17:14:30|422.19|419.79|422.07|419.67|422.19|419.79|421.84|419.44|0
1648574080000|2022-03-29 17:14:40|421.84|419.44|422.07|419.67|422.07|419.67|421.84|419.44|0
1648574090000|2022-03-29 17:14:50|421.96|419.56|421.39|418.99|422.07|419.67|421.39|418.99|0
1648574100000|2022-03-29 17:15:00|421.16|418.76|420.93|418.53|421.16|418.76|420.7|418.3|0
1648574110000|2022-03-29 17:15:10|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1648574120000|2022-03-29 17:15:20|420.48|418.08|420.02|417.62|420.48|418.08|420.02|417.62|0
1648574130000|2022-03-29 17:15:30|419.79|417.39|420.02|417.62|420.02|417.62|419.79|417.39|0
1648574140000|2022-03-29 17:15:40|420.14|417.74|420.02|417.62|420.25|417.85|420.02|417.62|0
1648574150000|2022-03-29 17:15:50|419.79|417.39|419.11|416.71|420.02|417.62|419.11|416.71|0
1648574160000|2022-03-29 17:16:00|419.34|416.94|420.25|417.85|420.25|417.85|419.34|416.94|0
1648574170000|2022-03-29 17:16:10|419.79|417.39|419.79|417.39|420.02|417.62|419.79|417.39|0
1648574180000|2022-03-29 17:16:20|419.57|417.17|419.11|416.71|419.57|417.17|419.11|416.71|0
1648574190000|2022-03-29 17:16:30|419.34|416.94|419.34|416.94|419.34|416.94|419.34|416.94|0
1648574200000|2022-03-29 17:16:40|419.11|416.71|419.57|417.17|419.57|417.17|419.11|416.71|0
1648574210000|2022-03-29 17:16:50|420.02|417.62|419.34|416.94|420.02|417.62|419.34|416.94|0
1648574220000|2022-03-29 17:17:00|419.57|417.17|419.79|417.39|419.79|417.39|419.34|416.94|0
1648574230000|2022-03-29 17:17:10|419.57|417.17|420.02|417.62|420.25|417.85|419.57|417.17|0
1648574240000|2022-03-29 17:17:20|419.79|417.39|420.02|417.62|420.02|417.62|419.79|417.39|0
1648574250000|2022-03-29 17:17:30|420.48|418.08|420.48|418.08|420.48|418.08|420.48|418.08|0
1648574260000|2022-03-29 17:17:40|420.25|417.85|420.25|417.85|420.48|418.08|420.25|417.85|0
1648574270000|2022-03-29 17:17:50|419.79|417.39|419.57|417.17|419.79|417.39|419.34|416.94|0
1648574280000|2022-03-29 17:18:00|419.34|416.94|419.57|417.17|419.57|417.17|419.11|416.71|0
1648574290000|2022-03-29 17:18:10|419.46|417.06|419.11|416.71|419.46|417.06|419.11|416.71|0
1648574300000|2022-03-29 17:18:20|419.34|416.94|419.34|416.94|419.46|417.06|419.11|416.71|0
1648574310000|2022-03-29 17:18:30|419.11|416.71|419.11|416.71|419.11|416.71|419.11|416.71|0
1648574330000|2022-03-29 17:18:50|419.34|416.94|418.88|416.48|419.57|417.17|418.88|416.48|0
1648574340000|2022-03-29 17:19:00|419.11|416.71|419.11|416.71|419.11|416.71|419.11|416.71|0
1648574350000|2022-03-29 17:19:10|418.88|416.48|418.88|416.48|419.11|416.71|418.88|416.48|0
1648574360000|2022-03-29 17:19:20|419.11|416.71|419.79|417.39|419.79|417.39|419.11|416.71|0
1648574370000|2022-03-29 17:19:30|420.02|417.62|419.91|417.51|420.02|417.62|419.91|417.51|0
1648574380000|2022-03-29 17:19:40|420.02|417.62|419.34|416.94|420.02|417.62|419.34|416.94|0
1648574390000|2022-03-29 17:19:50|419.57|417.17|419.68|417.28|419.79|417.39|419.46|417.06|0
1648574400000|2022-03-29 17:20:00|419.57|417.17|419.79|417.39|419.79|417.39|419.57|417.17|0
1648574410000|2022-03-29 17:20:10|420.25|417.85|420.7|418.3|420.7|418.3|420.25|417.85|0
1648574420000|2022-03-29 17:20:20|420.93|418.53|420.7|418.3|420.93|418.53|420.7|418.3|0
1648574430000|2022-03-29 17:20:30|420.25|417.85|420.93|418.53|420.93|418.53|420.25|417.85|0
1648574440000|2022-03-29 17:20:40|420.7|418.3|421.16|418.76|421.16|418.76|420.7|418.3|0
1648574450000|2022-03-29 17:20:50|420.7|418.3|421.51|419.11|421.51|419.11|420.7|418.3|0
1648574460000|2022-03-29 17:21:00|421.73|419.33|423.33|420.93|423.33|420.93|421.73|419.33|0
1648574470000|2022-03-29 17:21:10|423.55|421.15|423.33|420.93|423.55|421.15|423.33|420.93|0
1648574480000|2022-03-29 17:21:20|423.22|420.82|423.33|420.93|423.33|420.93|423.1|420.7|0
1648574490000|2022-03-29 17:21:30|423.55|421.15|423.55|421.15|423.55|421.15|423.33|420.93|0
1648574500000|2022-03-29 17:21:40|423.78|421.38|424.24|421.84|424.24|421.84|423.78|421.38|0
1648574510000|2022-03-29 17:21:50|424.47|422.07|424.69|422.29|424.69|422.29|424.47|422.07|0
1648574520000|2022-03-29 17:22:00|424.92|422.52|425.38|422.98|425.38|422.98|424.92|422.52|0
1648574530000|2022-03-29 17:22:10|425.15|422.75|424.58|422.18|425.38|422.98|424.58|422.18|0
1648574540000|2022-03-29 17:22:20|424.69|422.29|424.01|421.61|424.69|422.29|424.01|421.61|0
1648574550000|2022-03-29 17:22:30|424.24|421.84|423.78|421.38|424.24|421.84|423.55|421.15|0
1648574560000|2022-03-29 17:22:40|423.55|421.15|423.55|421.15|423.55|421.15|423.55|421.15|0
1648574570000|2022-03-29 17:22:50|423.33|420.93|423.55|421.15|423.55|421.15|422.87|420.47|0
1648574580000|2022-03-29 17:23:00|422.87|420.47|422.64|420.24|422.87|420.47|422.64|420.24|0
1648574590000|2022-03-29 17:23:10|422.76|420.36|422.87|420.47|422.87|420.47|422.76|420.36|0
1648574600000|2022-03-29 17:23:20|423.33|420.93|423.55|421.15|423.55|421.15|423.33|420.93|0
1648574610000|2022-03-29 17:23:30|423.33|420.93|423.55|421.15|423.78|421.38|423.33|420.93|0
1648574620000|2022-03-29 17:23:40|423.33|420.93|423.78|421.38|423.78|421.38|423.33|420.93|0
1648574630000|2022-03-29 17:23:50|424.01|421.61|423.78|421.38|424.01|421.61|423.55|421.15|0
1648574640000|2022-03-29 17:24:00|424.01|421.61|424.01|421.61|424.01|421.61|423.78|421.38|0
1648574650000|2022-03-29 17:24:10|423.78|421.38|423.78|421.38|423.78|421.38|423.78|421.38|0
1648574660000|2022-03-29 17:24:20|424.01|421.61|424.01|421.61|424.24|421.84|424.01|421.61|0
1648574670000|2022-03-29 17:24:30|423.9|421.5|423.33|420.93|424.01|421.61|423.33|420.93|0
1648574680000|2022-03-29 17:24:40|423.1|420.7|423.1|420.7|423.1|420.7|423.1|420.7|0
1648574690000|2022-03-29 17:24:50|422.87|420.47|422.64|420.24|422.99|420.59|422.42|420.02|0
1648574700000|2022-03-29 17:25:00|422.42|420.02|422.42|420.02|422.42|420.02|422.42|420.02|0
1648574720000|2022-03-29 17:25:20|422.19|419.79|421.51|419.11|422.19|419.79|421.28|418.88|0
1648574730000|2022-03-29 17:25:30|421.73|419.33|421.73|419.33|421.96|419.56|421.73|419.33|0
1648574740000|2022-03-29 17:25:40|421.4|419|421.51|419.11|421.51|419.11|421.4|419|0
1648574750000|2022-03-29 17:25:50|421.73|419.33|421.96|419.56|422.19|419.79|421.73|419.33|0
1648574760000|2022-03-29 17:26:00|422.42|420.02|422.64|420.24|422.64|420.24|422.31|419.91|0
1648574770000|2022-03-29 17:26:10|422.87|420.47|423.33|420.93|423.33|420.93|422.87|420.47|0
1648574780000|2022-03-29 17:26:20|423.55|421.15|423.33|420.93|423.55|421.15|423.33|420.93|0
1648574790000|2022-03-29 17:26:30|423.55|421.15|423.78|421.38|424.01|421.61|423.55|421.15|0
1648574800000|2022-03-29 17:26:40|423.9|421.5|423.33|420.93|423.9|421.5|423.33|420.93|0
1648574810000|2022-03-29 17:26:50|423.1|420.7|423.1|420.7|423.33|420.93|423.1|420.7|0
1648574820000|2022-03-29 17:27:00|423.33|420.93|421.73|419.33|423.33|420.93|421.73|419.33|0
1648574830000|2022-03-29 17:27:10|421.96|419.56|421.96|419.56|421.96|419.56|421.73|419.33|0
1648574840000|2022-03-29 17:27:20|421.73|419.33|421.4|419|421.73|419.33|421.4|419|0
1648574850000|2022-03-29 17:27:30|421.5|419.1|421.4|419|421.5|419.1|421.28|418.88|0
1648574860000|2022-03-29 17:27:40|421.5|419.1|421.96|419.56|421.96|419.56|421.5|419.1|0
1648574870000|2022-03-29 17:27:50|422.19|419.79|422.19|419.79|422.19|419.79|422.19|419.79|0
1648574880000|2022-03-29 17:28:00|421.85|419.45|421.73|419.33|421.85|419.45|421.73|419.33|0
1648574890000|2022-03-29 17:28:10|422.41|420.01|421.96|419.56|422.41|420.01|421.96|419.56|0
1648574900000|2022-03-29 17:28:20|421.5|419.1|421.5|419.1|421.62|419.22|421.5|419.1|0
1648574910000|2022-03-29 17:28:30|421.28|418.88|420.6|418.2|421.28|418.88|420.6|418.2|0
1648574920000|2022-03-29 17:28:40|420.14|417.74|419.69|417.29|420.14|417.74|419.69|417.29|0
1648574930000|2022-03-29 17:28:50|419.8|417.4|419.91|417.51|419.91|417.51|419.69|417.29|0
1648574940000|2022-03-29 17:29:00|419.69|417.29|419.23|416.83|419.69|417.29|419.23|416.83|0
1648574950000|2022-03-29 17:29:10|419.46|417.06|419.23|416.83|419.46|417.06|419.23|416.83|0
1648574960000|2022-03-29 17:29:20|419.46|417.06|419.46|417.06|419.46|417.06|419.46|417.06|0
1648574970000|2022-03-29 17:29:30|419.69|417.29|420.82|418.42|420.82|418.42|419.69|417.29|0
1648574980000|2022-03-29 17:29:40|421.05|418.65|421.05|418.65|421.28|418.88|421.05|418.65|0
1648574990000|2022-03-29 17:29:50|421.28|418.88|421.28|418.88|421.28|418.88|421.28|418.88|0
1648575000000|2022-03-29 17:30:00|421.05|418.65|420.14|417.74|421.05|418.65|420.14|417.74|0
1648575010000|2022-03-29 17:30:10|419.69|417.29|420.37|417.97|420.37|417.97|419.69|417.29|0
1648575020000|2022-03-29 17:30:20|420.59|418.19|420.59|418.19|420.59|418.19|420.37|417.97|0
1648575030000|2022-03-29 17:30:30|420.82|418.42|420.37|417.97|420.82|418.42|420.37|417.97|0
1648575040000|2022-03-29 17:30:40|421.05|418.65|421.28|418.88|421.28|418.88|421.05|418.65|0
1648575050000|2022-03-29 17:30:50|421.5|419.1|421.05|418.65|421.5|419.1|420.94|418.54|0
1648575060000|2022-03-29 17:31:00|421.5|419.1|421.85|419.45|422.19|419.79|421.5|419.1|0
1648575070000|2022-03-29 17:31:10|421.96|419.56|422.19|419.79|422.19|419.79|421.73|419.33|0
1648575080000|2022-03-29 17:31:20|422.41|420.01|422.41|420.01|422.87|420.47|422.41|420.01|0
1648575090000|2022-03-29 17:31:30|422.64|420.24|422.41|420.01|422.64|420.24|422.41|420.01|0
1648575100000|2022-03-29 17:31:40|422.19|419.79|422.19|419.79|422.41|420.01|422.19|419.79|0
1648575110000|2022-03-29 17:31:50|422.41|420.01|422.41|420.01|422.41|420.01|422.41|420.01|0
1648575120000|2022-03-29 17:32:00|421.96|419.56|421.96|419.56|422.41|420.01|421.96|419.56|0
1648575130000|2022-03-29 17:32:10|421.5|419.1|421.5|419.1|421.5|419.1|421.5|419.1|0
1648575140000|2022-03-29 17:32:20|421.73|419.33|421.5|419.1|421.73|419.33|421.28|418.88|0
1648575150000|2022-03-29 17:32:30|421.39|418.99|421.73|419.33|421.73|419.33|421.39|418.99|0
1648575160000|2022-03-29 17:32:40|421.5|419.1|421.73|419.33|421.73|419.33|421.05|418.65|0
1648575170000|2022-03-29 17:32:50|421.28|418.88|421.05|418.65|421.39|418.99|421.05|418.65|0
1648575180000|2022-03-29 17:33:00|420.59|418.19|420.37|417.97|420.59|418.19|420.37|417.97|0
1648575190000|2022-03-29 17:33:10|420.49|418.09|420.82|418.42|420.82|418.42|420.37|417.97|0
1648575200000|2022-03-29 17:33:20|420.59|418.19|420.82|418.42|420.82|418.42|420.59|418.19|0
1648575210000|2022-03-29 17:33:30|420.59|418.19|420.59|418.19|420.59|418.19|420.49|418.09|0
1648575220000|2022-03-29 17:33:40|420.37|417.97|420.59|418.19|420.59|418.19|420.37|417.97|0
1648575230000|2022-03-29 17:33:50|420.49|418.09|419.91|417.51|420.49|418.09|419.91|417.51|0
1648575240000|2022-03-29 17:34:00|419.69|417.29|420.82|418.42|420.82|418.42|419.69|417.29|0
1648575250000|2022-03-29 17:34:10|421.28|418.88|421.28|418.88|421.73|419.33|421.28|418.88|0
1648575260000|2022-03-29 17:34:20|421.5|419.1|421.73|419.33|421.73|419.33|421.5|419.1|0
1648575270000|2022-03-29 17:34:30|421.5|419.1|421.39|418.99|421.5|419.1|421.39|418.99|0
1648575280000|2022-03-29 17:34:40|420.71|418.31|420.82|418.42|420.82|418.42|420.59|418.19|0
1648575290000|2022-03-29 17:34:50|420.94|418.54|421.28|418.88|421.5|419.1|420.82|418.42|0
1648575300000|2022-03-29 17:35:00|421.05|418.65|420.14|417.74|421.05|418.65|420.14|417.74|0
1648575310000|2022-03-29 17:35:10|419.69|417.29|419.46|417.06|419.69|417.29|419.46|417.06|0
1648575320000|2022-03-29 17:35:20|419.69|417.29|420.03|417.63|420.03|417.63|419.69|417.29|0
1648575330000|2022-03-29 17:35:30|419.69|417.29|420.14|417.74|420.59|418.19|419.69|417.29|0
1648575340000|2022-03-29 17:35:40|420.37|417.97|420.03|417.63|420.37|417.97|420.03|417.63|0
1648575350000|2022-03-29 17:35:50|420.14|417.74|418.78|416.38|420.14|417.74|418.78|416.38|0
1648575360000|2022-03-29 17:36:00|418.55|416.15|418.55|416.15|418.78|416.38|418.55|416.15|0
1648575370000|2022-03-29 17:36:10|419|416.6|418.78|416.38|419|416.6|418.78|416.38|0
1648575380000|2022-03-29 17:36:20|418.32|415.92|417.87|415.47|418.32|415.92|417.87|415.47|0
1648575390000|2022-03-29 17:36:30|418.1|415.7|417.42|415.02|418.1|415.7|417.42|415.02|0
1648575400000|2022-03-29 17:36:40|417.64|415.24|418.32|415.92|418.32|415.92|417.64|415.24|0
1648575410000|2022-03-29 17:36:50|418.1|415.7|418.78|416.38|418.78|416.38|418.1|415.7|0
1648575420000|2022-03-29 17:37:00|419.23|416.83|420.14|417.74|420.37|417.97|419.23|416.83|0
1648575430000|2022-03-29 17:37:10|419.46|417.06|419.46|417.06|419.68|417.28|419.46|417.06|0
1648575440000|2022-03-29 17:37:20|419.68|417.28|419.68|417.28|419.91|417.51|419.68|417.28|0
1648575450000|2022-03-29 17:37:30|419.91|417.51|419.68|417.28|420.14|417.74|419.68|417.28|0
1648575460000|2022-03-29 17:37:40|419.58|417.18|418.78|416.38|419.58|417.18|418.78|416.38|0
1648575470000|2022-03-29 17:37:50|418.89|416.49|419|416.6|419|416.6|418.78|416.38|0
1648575480000|2022-03-29 17:38:00|418.55|416.15|418.78|416.38|418.78|416.38|418.55|416.15|0
1648575490000|2022-03-29 17:38:10|418.55|416.15|418.55|416.15|418.55|416.15|418.55|416.15|0
1648575500000|2022-03-29 17:38:20|418.44|416.04|418.32|415.92|418.55|416.15|418.32|415.92|0
1648575510000|2022-03-29 17:38:30|418.55|416.15|418.67|416.27|418.78|416.38|418.55|416.15|0
1648575520000|2022-03-29 17:38:40|418.78|416.38|418.55|416.15|418.78|416.38|418.55|416.15|0
1648575530000|2022-03-29 17:38:50|418.32|415.92|418.44|416.04|418.55|416.15|418.32|415.92|0
1648575540000|2022-03-29 17:39:00|418.32|415.92|417.64|415.24|418.32|415.92|417.64|415.24|0
1648575550000|2022-03-29 17:39:10|417.87|415.47|417.41|415.01|417.87|415.47|417.41|415.01|0
1648575560000|2022-03-29 17:39:20|417.64|415.24|417.64|415.24|417.64|415.24|417.64|415.24|0
1648575570000|2022-03-29 17:39:30|417.41|415.01|417.19|414.79|417.41|415.01|417.19|414.79|0
1648575580000|2022-03-29 17:39:40|417.41|415.01|416.96|414.56|417.41|415.01|416.96|414.56|0
1648575590000|2022-03-29 17:39:50|417.19|414.79|417.19|414.79|417.19|414.79|416.96|414.56|0
1648575600000|2022-03-29 17:40:00|416.96|414.56|417.64|415.24|417.64|415.24|416.96|414.56|0
1648575610000|2022-03-29 17:40:10|417.41|415.01|417.41|415.01|417.64|415.24|417.41|415.01|0
1648575620000|2022-03-29 17:40:20|417.64|415.24|417.19|414.79|417.64|415.24|417.19|414.79|0
1648575630000|2022-03-29 17:40:30|416.96|414.56|416.96|414.56|416.96|414.56|416.96|414.56|0
1648575640000|2022-03-29 17:40:40|417.08|414.68|416.96|414.56|417.08|414.68|416.96|414.56|0
1648575650000|2022-03-29 17:40:50|416.73|414.33|415.6|413.2|416.73|414.33|415.6|413.2|0
1648575660000|2022-03-29 17:41:00|415.83|413.43|415.83|413.43|415.83|413.43|415.83|413.43|0
1648575670000|2022-03-29 17:41:10|416.28|413.88|415.83|413.43|416.28|413.88|415.83|413.43|0
1648575680000|2022-03-29 17:41:20|415.6|413.2|415.95|413.55|415.95|413.55|415.6|413.2|0
1648575690000|2022-03-29 17:41:30|415.83|413.43|415.37|412.97|415.83|413.43|415.37|412.97|0
1648575700000|2022-03-29 17:41:40|415.6|413.2|415.15|412.75|415.6|413.2|415.15|412.75|0
1648575710000|2022-03-29 17:41:50|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1648575720000|2022-03-29 17:42:00|415.37|412.97|415.15|412.75|415.37|412.97|415.15|412.75|0
1648575730000|2022-03-29 17:42:10|415.6|413.2|415.37|412.97|415.6|413.2|415.37|412.97|0
1648575740000|2022-03-29 17:42:20|416.05|413.65|416.05|413.65|416.51|414.11|416.05|413.65|0
1648575750000|2022-03-29 17:42:30|416.28|413.88|416.28|413.88|416.51|414.11|416.28|413.88|0
1648575760000|2022-03-29 17:42:40|416.51|414.11|416.51|414.11|416.51|414.11|416.17|413.77|0
1648575770000|2022-03-29 17:42:50|416.28|413.88|416.51|414.11|416.51|414.11|416.28|413.88|0
1648575780000|2022-03-29 17:43:00|416.28|413.88|416.51|414.11|416.51|414.11|416.05|413.65|0
1648575790000|2022-03-29 17:43:10|416.73|414.33|416.96|414.56|416.96|414.56|416.73|414.33|0
1648575800000|2022-03-29 17:43:20|417.19|414.79|416.96|414.56|417.19|414.79|416.96|414.56|0
1648575810000|2022-03-29 17:43:30|416.73|414.33|416.51|414.11|416.73|414.33|416.51|414.11|0
1648575820000|2022-03-29 17:43:40|416.17|413.77|415.6|413.2|416.17|413.77|415.6|413.2|0
1648575830000|2022-03-29 17:43:50|415.37|412.97|415.83|413.43|415.83|413.43|415.37|412.97|0
1648575840000|2022-03-29 17:44:00|415.72|413.32|414.92|412.52|415.72|413.32|414.92|412.52|0
1648575850000|2022-03-29 17:44:10|415.15|412.75|414.92|412.52|415.37|412.97|414.92|412.52|0
1648575860000|2022-03-29 17:44:20|415.15|412.75|414.92|412.52|415.15|412.75|414.7|412.3|0
1648575870000|2022-03-29 17:44:30|415.15|412.75|415.37|412.97|415.37|412.97|415.15|412.75|0
1648575880000|2022-03-29 17:44:40|415.15|412.75|414.92|412.52|415.15|412.75|414.92|412.52|0
1648575890000|2022-03-29 17:44:50|415.15|412.75|415.04|412.64|415.15|412.75|414.92|412.52|0
1648575900000|2022-03-29 17:45:00|414.7|412.3|414.92|412.52|414.92|412.52|414.47|412.07|0
1648575910000|2022-03-29 17:45:10|415.15|412.75|415.83|413.43|415.83|413.43|415.15|412.75|0
1648575920000|2022-03-29 17:45:20|415.6|413.2|416.28|413.88|416.28|413.88|415.6|413.2|0
1648575930000|2022-03-29 17:45:30|416.51|414.11|416.73|414.33|417.19|414.79|416.51|414.11|0
1648575940000|2022-03-29 17:45:40|416.51|414.11|415.6|413.2|416.51|414.11|415.6|413.2|0
1648575960000|2022-03-29 17:46:00|415.15|412.75|414.81|412.41|415.15|412.75|414.69|412.29|0
1648575970000|2022-03-29 17:46:10|414.69|412.29|414.92|412.52|414.92|412.52|414.69|412.29|0
1648575980000|2022-03-29 17:46:20|414.69|412.29|414.92|412.52|414.92|412.52|414.69|412.29|0
1648575990000|2022-03-29 17:46:30|414.47|412.07|414.02|411.62|414.47|412.07|414.02|411.62|0
1648576000000|2022-03-29 17:46:40|413.79|411.39|413.79|411.39|413.79|411.39|413.79|411.39|0
1648576010000|2022-03-29 17:46:50|414.02|411.62|414.02|411.62|414.13|411.73|414.02|411.62|0
1648576020000|2022-03-29 17:47:00|413.79|411.39|413.11|410.71|413.79|411.39|413.11|410.71|0
1648576030000|2022-03-29 17:47:10|412.66|410.26|412.43|410.03|412.66|410.26|411.98|409.58|0
1648576040000|2022-03-29 17:47:20|411.53|409.13|411.53|409.13|411.76|409.36|411.53|409.13|0
1648576050000|2022-03-29 17:47:30|411.76|409.36|411.98|409.58|411.98|409.58|411.76|409.36|0
1648576060000|2022-03-29 17:47:40|411.76|409.36|411.76|409.36|411.76|409.36|411.53|409.13|0
1648576070000|2022-03-29 17:47:50|411.53|409.13|411.53|409.13|411.98|409.58|411.53|409.13|0
1648576080000|2022-03-29 17:48:00|411.3|408.9|411.08|408.68|411.3|408.9|410.85|408.45|0
1648576090000|2022-03-29 17:48:10|411.3|408.9|411.08|408.68|411.3|408.9|411.08|408.68|0
1648576100000|2022-03-29 17:48:20|410.85|408.45|410.63|408.23|410.85|408.45|410.63|408.23|0
1648576110000|2022-03-29 17:48:30|410.4|408|409.72|407.32|410.4|408|409.27|406.87|0
1648576120000|2022-03-29 17:48:40|410.18|407.78|410.63|408.23|410.63|408.23|410.18|407.78|0
1648576130000|2022-03-29 17:48:50|410.4|408|410.85|408.45|410.85|408.45|410.4|408|0
1648576140000|2022-03-29 17:49:00|410.63|408.23|411.08|408.68|411.08|408.68|410.63|408.23|0
1648576150000|2022-03-29 17:49:10|411.3|408.9|411.98|409.58|411.98|409.58|411.3|408.9|0
1648576160000|2022-03-29 17:49:20|411.76|409.36|411.76|409.36|411.98|409.58|411.76|409.36|0
1648576170000|2022-03-29 17:49:30|411.98|409.58|411.3|408.9|411.98|409.58|411.3|408.9|0
1648576180000|2022-03-29 17:49:40|411.53|409.13|411.3|408.9|411.65|409.25|411.3|408.9|0
1648576190000|2022-03-29 17:49:50|411.53|409.13|411.3|408.9|411.53|409.13|411.3|408.9|0
1648576200000|2022-03-29 17:50:00|411.53|409.13|411.08|408.68|411.53|409.13|411.08|408.68|0
1648576210000|2022-03-29 17:50:10|411.3|408.9|411.98|409.58|411.98|409.58|411.3|408.9|0
1648576220000|2022-03-29 17:50:20|412.21|409.81|412.55|410.15|412.55|410.15|412.21|409.81|0
1648576230000|2022-03-29 17:50:30|412.66|410.26|412.43|410.03|412.66|410.26|412.43|410.03|0
1648576240000|2022-03-29 17:50:40|412.66|410.26|412.88|410.48|412.88|410.48|412.66|410.26|0
1648576250000|2022-03-29 17:50:50|413.11|410.71|413.56|411.16|413.56|411.16|413.11|410.71|0
1648576260000|2022-03-29 17:51:00|413.34|410.94|411.98|409.58|413.34|410.94|411.98|409.58|0
1648576270000|2022-03-29 17:51:10|411.75|409.35|411.75|409.35|411.75|409.35|411.75|409.35|0
1648576280000|2022-03-29 17:51:20|411.53|409.13|411.75|409.35|411.75|409.35|411.53|409.13|0
1648576290000|2022-03-29 17:51:30|412.1|409.7|411.75|409.35|412.1|409.7|411.75|409.35|0
1648576300000|2022-03-29 17:51:40|412.1|409.7|411.53|409.13|412.1|409.7|411.53|409.13|0
1648576310000|2022-03-29 17:51:50|411.3|408.9|411.65|409.25|411.65|409.25|411.3|408.9|0
1648576320000|2022-03-29 17:52:00|411.53|409.13|410.85|408.45|411.53|409.13|410.85|408.45|0
1648576330000|2022-03-29 17:52:10|410.63|408.23|410.63|408.23|410.85|408.45|410.63|408.23|0
1648576340000|2022-03-29 17:52:20|410.85|408.45|410.85|408.45|410.85|408.45|410.74|408.34|0
1648576350000|2022-03-29 17:52:30|411.3|408.9|411.3|408.9|411.3|408.9|411.3|408.9|0
1648576360000|2022-03-29 17:52:40|411.19|408.79|411.75|409.35|411.75|409.35|411.08|408.68|0
1648576370000|2022-03-29 17:52:50|411.53|409.13|411.08|408.68|411.53|409.13|411.08|408.68|0
1648576380000|2022-03-29 17:53:00|411.53|409.13|411.75|409.35|411.75|409.35|411.53|409.13|0
1648576390000|2022-03-29 17:53:10|411.87|409.47|411.98|409.58|411.98|409.58|411.75|409.35|0
1648576400000|2022-03-29 17:53:20|412.21|409.81|411.75|409.35|412.21|409.81|411.75|409.35|0
1648576410000|2022-03-29 17:53:30|411.98|409.58|411.19|408.79|411.98|409.58|411.19|408.79|0
1648576420000|2022-03-29 17:53:40|411.08|408.68|411.3|408.9|411.3|408.9|411.08|408.68|0
1648576430000|2022-03-29 17:53:50|411.08|408.68|411.3|408.9|411.3|408.9|411.08|408.68|0
1648576440000|2022-03-29 17:54:00|411.08|408.68|411.42|409.02|411.53|409.13|411.08|408.68|0
1648576450000|2022-03-29 17:54:10|411.3|408.9|411.53|409.13|411.53|409.13|411.3|408.9|0
1648576460000|2022-03-29 17:54:20|411.3|408.9|410.85|408.45|411.3|408.9|410.85|408.45|0
1648576470000|2022-03-29 17:54:30|410.97|408.57|410.4|408|410.97|408.57|410.4|408|0
1648576480000|2022-03-29 17:54:40|410.63|408.23|410.4|408|410.63|408.23|410.4|408|0
1648576490000|2022-03-29 17:54:50|410.63|408.23|410.63|408.23|410.63|408.23|410.4|408|0
1648576500000|2022-03-29 17:55:00|410.85|408.45|411.3|408.9|411.3|408.9|410.4|408|0
1648576510000|2022-03-29 17:55:10|411.53|409.13|411.75|409.35|411.98|409.58|411.53|409.13|0
1648576520000|2022-03-29 17:55:20|411.08|408.68|410.85|408.45|411.08|408.68|410.85|408.45|0
1648576530000|2022-03-29 17:55:30|411.3|408.9|411.19|408.79|411.3|408.9|410.85|408.45|0
1648576540000|2022-03-29 17:55:40|411.53|409.13|410.97|408.57|411.53|409.13|410.85|408.45|0
1648576550000|2022-03-29 17:55:50|410.85|408.45|410.97|408.57|410.97|408.57|410.85|408.45|0
1648576560000|2022-03-29 17:56:00|411.3|408.9|411.08|408.68|411.3|408.9|411.08|408.68|0
1648576570000|2022-03-29 17:56:10|410.85|408.45|410.62|408.22|411.08|408.68|410.4|408|0
1648576580000|2022-03-29 17:56:20|410.85|408.45|410.62|408.22|410.85|408.45|410.62|408.22|0
1648576590000|2022-03-29 17:56:30|410.4|408|410.17|407.77|410.4|408|410.17|407.77|0
1648576600000|2022-03-29 17:56:40|410.4|408|410.4|408|410.4|408|410.4|408|0
1648576610000|2022-03-29 17:56:50|410.62|408.22|410.62|408.22|410.62|408.22|410.4|408|0
1648576620000|2022-03-29 17:57:00|410.4|408|411.08|408.68|411.08|408.68|410.4|408|0
1648576630000|2022-03-29 17:57:10|410.85|408.45|410.62|408.22|410.85|408.45|410.4|408|0
1648576640000|2022-03-29 17:57:20|410.4|408|410.62|408.22|410.85|408.45|410.4|408|0
1648576650000|2022-03-29 17:57:30|410.85|408.45|410.17|407.77|410.85|408.45|410.17|407.77|0
1648576660000|2022-03-29 17:57:40|410.29|407.89|410.17|407.77|410.29|407.89|410.17|407.77|0
1648576670000|2022-03-29 17:57:50|410.06|407.66|410.85|408.45|410.85|408.45|410.06|407.66|0
1648576680000|2022-03-29 17:58:00|410.62|408.22|410.85|408.45|410.85|408.45|410.62|408.22|0
1648576690000|2022-03-29 17:58:10|410.62|408.22|410.62|408.22|410.85|408.45|410.62|408.22|0
1648576700000|2022-03-29 17:58:20|410.52|408.12|410.85|408.45|410.85|408.45|410.52|408.12|0
1648576710000|2022-03-29 17:58:30|410.4|408|410.17|407.77|410.4|408|410.17|407.77|0
1648576720000|2022-03-29 17:58:40|410.06|407.66|409.95|407.55|410.06|407.66|409.95|407.55|0
1648576730000|2022-03-29 17:58:50|409.84|407.44|410.17|407.77|410.17|407.77|409.84|407.44|0
1648576740000|2022-03-29 17:59:00|409.95|407.55|409.72|407.32|409.95|407.55|409.72|407.32|0
1648576750000|2022-03-29 17:59:10|409.27|406.87|409.05|406.65|409.39|406.99|409.05|406.65|0
1648576760000|2022-03-29 17:59:20|408.82|406.42|409.05|406.65|409.27|406.87|408.82|406.42|0
1648576770000|2022-03-29 17:59:30|409.27|406.87|408.59|406.19|409.27|406.87|408.59|406.19|0
1648576780000|2022-03-29 17:59:40|408.82|406.42|408.82|406.42|408.82|406.42|408.59|406.19|0
1648576790000|2022-03-29 17:59:50|408.59|406.19|408.82|406.42|408.82|406.42|408.59|406.19|0
1648576800000|2022-03-29 18:00:00|409.05|406.65|408.82|406.42|409.05|406.65|408.82|406.42|0
1648576810000|2022-03-29 18:00:10|408.59|406.19|408.82|406.42|408.82|406.42|408.59|406.19|0
1648576820000|2022-03-29 18:00:20|408.71|406.31|408.82|406.42|408.82|406.42|408.14|405.74|0
1648576830000|2022-03-29 18:00:30|409.05|406.65|408.82|406.42|409.05|406.65|408.82|406.42|0
1648576840000|2022-03-29 18:00:40|408.59|406.19|409.05|406.65|409.05|406.65|408.59|406.19|0
1648576850000|2022-03-29 18:00:50|409.27|406.87|409.5|407.1|409.95|407.55|409.27|406.87|0
1648576860000|2022-03-29 18:01:00|409.27|406.87|409.72|407.32|409.72|407.32|409.27|406.87|0
1648576870000|2022-03-29 18:01:10|409.5|407.1|409.72|407.32|409.72|407.32|409.5|407.1|0
1648576880000|2022-03-29 18:01:20|409.5|407.1|409.27|406.87|409.5|407.1|409.04|406.64|0
1648576890000|2022-03-29 18:01:30|409.04|406.64|409.04|406.64|409.27|406.87|409.04|406.64|0
1648576900000|2022-03-29 18:01:40|408.82|406.42|408.59|406.19|408.82|406.42|408.37|405.97|0
1648576910000|2022-03-29 18:01:50|408.37|405.97|408.37|405.97|408.37|405.97|408.37|405.97|0
1648576920000|2022-03-29 18:02:00|408.14|405.74|407.92|405.52|408.37|405.97|407.92|405.52|0
1648576930000|2022-03-29 18:02:10|408.14|405.74|407.92|405.52|408.14|405.74|407.92|405.52|0
1648576940000|2022-03-29 18:02:20|407.69|405.29|408.14|405.74|408.14|405.74|407.69|405.29|0
1648576950000|2022-03-29 18:02:30|408.26|405.86|408.37|405.97|408.37|405.97|408.26|405.86|0
1648576960000|2022-03-29 18:02:40|408.14|405.74|408.14|405.74|408.37|405.97|408.14|405.74|0
1648576970000|2022-03-29 18:02:50|408.37|405.97|408.37|405.97|408.37|405.97|408.37|405.97|0
1648576980000|2022-03-29 18:03:00|408.59|406.19|407.92|405.52|408.59|406.19|407.92|405.52|0
1648576990000|2022-03-29 18:03:10|408.14|405.74|407.92|405.52|408.14|405.74|407.92|405.52|0
1648577000000|2022-03-29 18:03:20|407.58|405.18|407.69|405.29|407.69|405.29|407.47|405.07|0
1648577020000|2022-03-29 18:03:40|407.47|405.07|407.92|405.52|407.92|405.52|407.47|405.07|0
1648577030000|2022-03-29 18:03:50|408.14|405.74|408.49|406.09|408.49|406.09|408.14|405.74|0
1648577040000|2022-03-29 18:04:00|408.37|405.97|409.39|406.99|409.5|407.1|408.37|405.97|0
1648577050000|2022-03-29 18:04:10|409.27|406.87|409.5|407.1|409.5|407.1|409.04|406.64|0
1648577060000|2022-03-29 18:04:20|409.27|406.87|409.5|407.1|409.5|407.1|409.27|406.87|0
1648577070000|2022-03-29 18:04:30|409.27|406.87|409.27|406.87|409.5|407.1|409.04|406.64|0
1648577080000|2022-03-29 18:04:40|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1648577090000|2022-03-29 18:04:50|409.04|406.64|408.82|406.42|409.04|406.64|408.59|406.19|0
1648577100000|2022-03-29 18:05:00|408.37|405.97|408.59|406.19|408.59|406.19|408.37|405.97|0
1648577110000|2022-03-29 18:05:10|408.71|406.31|409.5|407.1|409.5|407.1|408.71|406.31|0
1648577120000|2022-03-29 18:05:20|409.27|406.87|409.61|407.21|409.61|407.21|409.27|406.87|0
1648577130000|2022-03-29 18:05:30|409.27|406.87|409.04|406.64|409.49|407.09|409.04|406.64|0
1648577140000|2022-03-29 18:05:40|409.27|406.87|409.27|406.87|409.27|406.87|409.04|406.64|0
1648577150000|2022-03-29 18:05:50|409.04|406.64|408.82|406.42|409.04|406.64|408.82|406.42|0
1648577160000|2022-03-29 18:06:00|409.04|406.64|409.49|407.09|409.49|407.09|409.04|406.64|0
1648577170000|2022-03-29 18:06:10|410.4|408|410.4|408|410.4|408|410.4|408|0
1648577180000|2022-03-29 18:06:20|409.95|407.55|409.49|407.09|409.95|407.55|409.49|407.09|0
1648577190000|2022-03-29 18:06:30|409.72|407.32|409.95|407.55|409.95|407.55|409.49|407.09|0
1648577200000|2022-03-29 18:06:40|409.72|407.32|410.17|407.77|410.17|407.77|409.72|407.32|0
1648577210000|2022-03-29 18:06:50|409.95|407.55|409.95|407.55|410.17|407.77|409.95|407.55|0
1648577220000|2022-03-29 18:07:00|410.17|407.77|409.95|407.55|410.4|408|409.95|407.55|0
1648577230000|2022-03-29 18:07:10|410.17|407.77|409.72|407.32|410.17|407.77|409.72|407.32|0
1648577240000|2022-03-29 18:07:20|409.95|407.55|409.49|407.09|409.95|407.55|409.49|407.09|0
1648577250000|2022-03-29 18:07:30|409.72|407.32|409.04|406.64|409.72|407.32|409.04|406.64|0
1648577260000|2022-03-29 18:07:40|409.27|406.87|408.59|406.19|409.27|406.87|408.59|406.19|0
1648577270000|2022-03-29 18:07:50|408.82|406.42|408.37|405.97|408.82|406.42|408.37|405.97|0
1648577280000|2022-03-29 18:08:00|408.14|405.74|408.14|405.74|408.14|405.74|407.92|405.52|0
1648577290000|2022-03-29 18:08:10|407.92|405.52|407.69|405.29|408.37|405.97|407.69|405.29|0
1648577300000|2022-03-29 18:08:20|407.47|405.07|407.69|405.29|407.69|405.29|407.47|405.07|0
1648577310000|2022-03-29 18:08:30|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1648577320000|2022-03-29 18:08:40|407.69|405.29|407.92|405.52|407.92|405.52|407.24|404.84|0
1648577330000|2022-03-29 18:08:50|409.27|406.87|409.04|406.64|409.27|406.87|409.04|406.64|0
1648577340000|2022-03-29 18:09:00|408.82|406.42|408.37|405.97|408.82|406.42|408.37|405.97|0
1648577350000|2022-03-29 18:09:10|407.92|405.52|407.92|405.52|407.92|405.52|407.69|405.29|0
1648577360000|2022-03-29 18:09:20|408.14|405.74|408.14|405.74|408.14|405.74|408.03|405.63|0
1648577370000|2022-03-29 18:09:30|408.37|405.97|408.14|405.74|408.37|405.97|408.14|405.74|0
1648577380000|2022-03-29 18:09:40|407.92|405.52|408.03|405.63|408.03|405.63|407.92|405.52|0
1648577390000|2022-03-29 18:09:50|407.92|405.52|407.92|405.52|407.92|405.52|407.69|405.29|0
1648577400000|2022-03-29 18:10:00|407.69|405.29|407.69|405.29|407.92|405.52|407.69|405.29|0
1648577410000|2022-03-29 18:10:10|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1648577420000|2022-03-29 18:10:20|407.92|405.52|407.47|405.07|407.92|405.52|407.47|405.07|0
1648577430000|2022-03-29 18:10:30|407.58|405.18|407.47|405.07|407.58|405.18|407.47|405.07|0
1648577440000|2022-03-29 18:10:40|407.24|404.84|407.69|405.29|407.69|405.29|407.24|404.84|0
1648577450000|2022-03-29 18:10:50|407.47|405.07|407.24|404.84|407.47|405.07|407.24|404.84|0
1648577460000|2022-03-29 18:11:00|407.47|405.07|406.79|404.39|407.47|405.07|406.79|404.39|0
1648577470000|2022-03-29 18:11:10|406.57|404.17|407.02|404.62|407.02|404.62|406.57|404.17|0
1648577480000|2022-03-29 18:11:20|407.13|404.73|408.37|405.97|408.37|405.97|407.13|404.73|0
1648577490000|2022-03-29 18:11:30|408.14|405.74|407.47|405.07|408.14|405.74|407.47|405.07|0
1648577500000|2022-03-29 18:11:40|407.24|404.84|407.47|405.07|407.47|405.07|407.24|404.84|0
1648577510000|2022-03-29 18:11:50|407.69|405.29|407.47|405.07|407.69|405.29|407.47|405.07|0
1648577520000|2022-03-29 18:12:00|407.24|404.84|407.02|404.62|407.24|404.84|407.02|404.62|0
1648577530000|2022-03-29 18:12:10|407.24|404.84|407.24|404.84|407.24|404.84|407.13|404.73|0
1648577540000|2022-03-29 18:12:20|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1648577550000|2022-03-29 18:12:30|407.58|405.18|407.24|404.84|407.69|405.29|407.24|404.84|0
1648577560000|2022-03-29 18:12:40|406.91|404.51|407.24|404.84|407.24|404.84|406.79|404.39|0
1648577570000|2022-03-29 18:12:50|407.02|404.62|407.02|404.62|407.02|404.62|407.02|404.62|0
1648577580000|2022-03-29 18:13:00|406.79|404.39|407.24|404.84|407.24|404.84|406.79|404.39|0
1648577590000|2022-03-29 18:13:10|406.57|404.17|406.34|403.94|406.57|404.17|406.34|403.94|0
1648577600000|2022-03-29 18:13:20|406.12|403.72|406.12|403.72|406.12|403.72|405.89|403.49|0
1648577610000|2022-03-29 18:13:30|406.34|403.94|406.79|404.39|406.79|404.39|406.34|403.94|0
1648577620000|2022-03-29 18:13:40|406.57|404.17|406.57|404.17|406.57|404.17|406.57|404.17|0
1648577630000|2022-03-29 18:13:50|406.79|404.39|406.34|403.94|406.79|404.39|406.34|403.94|0
1648577640000|2022-03-29 18:14:00|406.23|403.83|405.67|403.27|406.23|403.83|405.67|403.27|0
1648577650000|2022-03-29 18:14:10|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1648577660000|2022-03-29 18:14:20|406.57|404.17|406.79|404.39|406.79|404.39|406.57|404.17|0
1648577670000|2022-03-29 18:14:30|407.02|404.62|407.47|405.07|407.47|405.07|407.02|404.62|0
1648577680000|2022-03-29 18:14:40|407.24|404.84|407.24|404.84|407.24|404.84|407.24|404.84|0
1648577690000|2022-03-29 18:14:50|407.47|405.07|407.24|404.84|407.47|405.07|407.24|404.84|0
1648577700000|2022-03-29 18:15:00|407.47|405.07|407.24|404.84|407.47|405.07|407.01|404.61|0
1648577710000|2022-03-29 18:15:10|407.01|404.61|407.58|405.18|407.58|405.18|407.01|404.61|0
1648577720000|2022-03-29 18:15:20|407.69|405.29|407.92|405.52|407.92|405.52|407.69|405.29|0
1648577730000|2022-03-29 18:15:30|408.14|405.74|408.14|405.74|408.14|405.74|407.92|405.52|0
1648577740000|2022-03-29 18:15:40|408.03|405.63|407.92|405.52|408.14|405.74|407.92|405.52|0
1648577750000|2022-03-29 18:15:50|407.69|405.29|407.81|405.41|407.92|405.52|407.69|405.29|0
1648577760000|2022-03-29 18:16:00|407.92|405.52|407.92|405.52|408.37|405.97|407.92|405.52|0
1648577770000|2022-03-29 18:16:10|408.03|405.63|408.37|405.97|408.37|405.97|408.03|405.63|0
1648577780000|2022-03-29 18:16:20|408.48|406.08|408.59|406.19|408.59|406.19|408.48|406.08|0
1648577790000|2022-03-29 18:16:30|409.04|406.64|409.04|406.64|409.04|406.64|408.82|406.42|0
1648577800000|2022-03-29 18:16:40|409.27|406.87|409.04|406.64|409.27|406.87|409.04|406.64|0
1648577810000|2022-03-29 18:16:50|408.93|406.53|409.27|406.87|409.27|406.87|408.93|406.53|0
1648577820000|2022-03-29 18:17:00|409.04|406.64|409.04|406.64|409.27|406.87|409.04|406.64|0
1648577830000|2022-03-29 18:17:10|409.16|406.76|409.04|406.64|409.38|406.98|409.04|406.64|0
1648577840000|2022-03-29 18:17:20|408.93|406.53|408.82|406.42|408.93|406.53|408.82|406.42|0
1648577850000|2022-03-29 18:17:30|408.59|406.19|408.82|406.42|409.04|406.64|408.59|406.19|0
1648577860000|2022-03-29 18:17:40|409.04|406.64|408.59|406.19|409.04|406.64|408.59|406.19|0
1648577870000|2022-03-29 18:17:50|408.37|405.97|408.14|405.74|408.37|405.97|408.14|405.74|0
1648577880000|2022-03-29 18:18:00|408.37|405.97|408.14|405.74|408.37|405.97|408.14|405.74|0
1648577890000|2022-03-29 18:18:10|408.59|406.19|408.82|406.42|408.82|406.42|408.59|406.19|0
1648577900000|2022-03-29 18:18:20|409.04|406.64|409.83|407.43|410.17|407.77|409.04|406.64|0
1648577910000|2022-03-29 18:18:30|409.72|407.32|409.94|407.54|409.94|407.54|409.72|407.32|0
1648577920000|2022-03-29 18:18:40|410.17|407.77|410.62|408.22|410.62|408.22|410.17|407.77|0
1648577930000|2022-03-29 18:18:50|410.85|408.45|411.3|408.9|411.3|408.9|410.85|408.45|0
1648577940000|2022-03-29 18:19:00|411.07|408.67|410.74|408.34|411.07|408.67|410.39|407.99|0
1648577950000|2022-03-29 18:19:10|410.62|408.22|410.39|407.99|410.85|408.45|410.39|407.99|0
1648577960000|2022-03-29 18:19:20|410.62|408.22|410.62|408.22|410.62|408.22|410.39|407.99|0
1648577970000|2022-03-29 18:19:30|410.39|407.99|410.62|408.22|410.62|408.22|410.39|407.99|0
1648577980000|2022-03-29 18:19:40|410.85|408.45|410.85|408.45|411.07|408.67|410.85|408.45|0
1648577990000|2022-03-29 18:19:50|410.62|408.22|410.85|408.45|410.85|408.45|410.62|408.22|0
1648578000000|2022-03-29 18:20:00|411.07|408.67|410.62|408.22|411.3|408.9|410.62|408.22|0
1648578010000|2022-03-29 18:20:10|411.07|408.67|411.3|408.9|411.3|408.9|411.07|408.67|0
1648578020000|2022-03-29 18:20:20|411.07|408.67|410.85|408.45|411.07|408.67|410.85|408.45|0
1648578030000|2022-03-29 18:20:30|410.62|408.22|410.39|407.99|410.62|408.22|410.39|407.99|0
1648578040000|2022-03-29 18:20:40|410.62|408.22|410.39|407.99|410.62|408.22|410.39|407.99|0
1648578050000|2022-03-29 18:20:50|410.17|407.77|410.62|408.22|410.62|408.22|410.17|407.77|0
1648578060000|2022-03-29 18:21:00|410.85|408.45|411.07|408.67|411.07|408.67|410.85|408.45|0
1648578070000|2022-03-29 18:21:10|411.3|408.9|412.65|410.25|412.65|410.25|411.3|408.9|0
1648578080000|2022-03-29 18:21:20|412.2|409.8|412.2|409.8|412.43|410.03|412.2|409.8|0
1648578090000|2022-03-29 18:21:30|411.97|409.57|411.97|409.57|412.2|409.8|411.97|409.57|0
1648578100000|2022-03-29 18:21:40|412.43|410.03|412.2|409.8|412.43|410.03|412.2|409.8|0
1648578110000|2022-03-29 18:21:50|411.97|409.57|411.97|409.57|411.97|409.57|411.75|409.35|0
1648578120000|2022-03-29 18:22:00|412.2|409.8|411.52|409.12|412.2|409.8|411.52|409.12|0
1648578130000|2022-03-29 18:22:10|411.75|409.35|411.07|408.67|411.75|409.35|411.07|408.67|0
1648578140000|2022-03-29 18:22:20|410.84|408.44|410.62|408.22|410.84|408.44|410.62|408.22|0
1648578150000|2022-03-29 18:22:30|410.39|407.99|409.72|407.32|410.39|407.99|409.72|407.32|0
1648578160000|2022-03-29 18:22:40|409.94|407.54|409.72|407.32|409.94|407.54|409.49|407.09|0
1648578170000|2022-03-29 18:22:50|409.49|407.09|409.49|407.09|409.49|407.09|409.27|406.87|0
1648578180000|2022-03-29 18:23:00|409.27|406.87|408.59|406.19|409.27|406.87|408.59|406.19|0
1648578190000|2022-03-29 18:23:10|408.81|406.41|408.93|406.53|408.93|406.53|408.81|406.41|0
1648578200000|2022-03-29 18:23:20|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1648578210000|2022-03-29 18:23:30|408.59|406.19|409.49|407.09|409.49|407.09|408.59|406.19|0
1648578220000|2022-03-29 18:23:40|409.27|406.87|409.04|406.64|409.27|406.87|409.04|406.64|0
1648578230000|2022-03-29 18:23:50|408.81|406.41|408.81|406.41|408.93|406.53|408.81|406.41|0
1648578240000|2022-03-29 18:24:00|409.04|406.64|408.81|406.41|409.04|406.64|408.81|406.41|0
1648578250000|2022-03-29 18:24:10|408.59|406.19|408.81|406.41|409.04|406.64|408.59|406.19|0
1648578260000|2022-03-29 18:24:20|408.59|406.19|409.04|406.64|409.27|406.87|408.59|406.19|0
1648578270000|2022-03-29 18:24:30|409.16|406.76|408.81|406.41|409.16|406.76|408.81|406.41|0
1648578280000|2022-03-29 18:24:40|408.59|406.19|407.91|405.51|408.59|406.19|407.91|405.51|0
1648578290000|2022-03-29 18:24:50|408.14|405.74|408.59|406.19|408.59|406.19|408.14|405.74|0
1648578300000|2022-03-29 18:25:00|408.81|406.41|409.27|406.87|409.27|406.87|408.81|406.41|0
1648578310000|2022-03-29 18:25:10|409.04|406.64|408.81|406.41|409.04|406.64|408.36|405.96|0
1648578320000|2022-03-29 18:25:20|409.04|406.64|408.81|406.41|409.04|406.64|408.81|406.41|0
1648578330000|2022-03-29 18:25:30|409.04|406.64|408.36|405.96|409.04|406.64|408.36|405.96|0
1648578340000|2022-03-29 18:25:40|408.14|405.74|408.36|405.96|408.36|405.96|408.14|405.74|0
1648578350000|2022-03-29 18:25:50|408.14|405.74|408.14|405.74|408.14|405.74|408.14|405.74|0
1648578360000|2022-03-29 18:26:00|408.36|405.96|408.14|405.74|408.36|405.96|408.14|405.74|0
1648578370000|2022-03-29 18:26:10|407.91|405.51|408.36|405.96|408.36|405.96|407.91|405.51|0
1648578380000|2022-03-29 18:26:20|408.14|405.74|408.36|405.96|408.36|405.96|408.14|405.74|0
1648578390000|2022-03-29 18:26:30|408.59|406.19|408.59|406.19|408.59|406.19|408.59|406.19|0
1648578400000|2022-03-29 18:26:40|409.04|406.64|409.26|406.86|409.26|406.86|409.04|406.64|0
1648578410000|2022-03-29 18:26:50|409.04|406.64|408.36|405.96|409.04|406.64|408.36|405.96|0
1648578420000|2022-03-29 18:27:00|408.14|405.74|408.59|406.19|408.59|406.19|408.14|405.74|0
1648578430000|2022-03-29 18:27:10|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1648578440000|2022-03-29 18:27:20|408.59|406.19|408.59|406.19|408.59|406.19|408.59|406.19|0
1648578450000|2022-03-29 18:27:30|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1648578460000|2022-03-29 18:27:40|408.14|405.74|408.26|405.86|408.26|405.86|408.14|405.74|0
1648578470000|2022-03-29 18:27:50|408.36|405.96|408.59|406.19|408.81|406.41|408.36|405.96|0
1648578480000|2022-03-29 18:28:00|408.36|405.96|407.69|405.29|408.36|405.96|407.69|405.29|0
1648578490000|2022-03-29 18:28:10|407.46|405.06|407.46|405.06|407.69|405.29|407.46|405.06|0
1648578500000|2022-03-29 18:28:20|407.69|405.29|407.69|405.29|407.69|405.29|407.46|405.06|0
1648578510000|2022-03-29 18:28:30|407.91|405.51|407.69|405.29|407.91|405.51|407.69|405.29|0
1648578520000|2022-03-29 18:28:40|407.8|405.4|407.91|405.51|407.91|405.51|407.8|405.4|0
1648578530000|2022-03-29 18:28:50|407.69|405.29|407.46|405.06|407.69|405.29|407.46|405.06|0
1648578540000|2022-03-29 18:29:00|407.01|404.61|407.24|404.84|407.24|404.84|407.01|404.61|0
1648578550000|2022-03-29 18:29:10|407.01|404.61|407.01|404.61|407.24|404.84|407.01|404.61|0
1648578560000|2022-03-29 18:29:20|406.79|404.39|407.01|404.61|407.01|404.61|406.79|404.39|0
1648578570000|2022-03-29 18:29:30|406.79|404.39|406.34|403.94|406.79|404.39|406.34|403.94|0
1648578580000|2022-03-29 18:29:40|406.11|403.71|405.89|403.49|406.11|403.71|405.89|403.49|0
1648578590000|2022-03-29 18:29:50|405.66|403.26|406.11|403.71|406.11|403.71|405.66|403.26|0
1648578600000|2022-03-29 18:30:00|405.89|403.49|405.44|403.04|405.89|403.49|405.44|403.04|0
1648578610000|2022-03-29 18:30:10|405.66|403.26|406.11|403.71|406.34|403.94|405.66|403.26|0
1648578620000|2022-03-29 18:30:20|406.34|403.94|406.79|404.39|406.79|404.39|406.34|403.94|0
1648578630000|2022-03-29 18:30:30|407.01|404.61|406.79|404.39|407.01|404.61|406.79|404.39|0
1648578640000|2022-03-29 18:30:40|406.56|404.16|406.56|404.16|406.56|404.16|406.56|404.16|0
1648578650000|2022-03-29 18:30:50|406.34|403.94|406.11|403.71|406.34|403.94|406.11|403.71|0
1648578660000|2022-03-29 18:31:00|406.34|403.94|406.56|404.16|406.79|404.39|406.34|403.94|0
1648578670000|2022-03-29 18:31:10|406.34|403.94|406.34|403.94|406.34|403.94|406.11|403.71|0
1648578680000|2022-03-29 18:31:20|406.11|403.71|406.34|403.94|406.34|403.94|406.11|403.71|0
1648578690000|2022-03-29 18:31:30|406.56|404.16|406.11|403.71|406.56|404.16|406.11|403.71|0
1648578710000|2022-03-29 18:31:50|405.89|403.49|405.89|403.49|406.11|403.71|405.89|403.49|0
1648578720000|2022-03-29 18:32:00|405.66|403.26|406.34|403.94|406.34|403.94|405.66|403.26|0
1648578730000|2022-03-29 18:32:10|406.11|403.71|406.11|403.71|406.11|403.71|406.11|403.71|0
1648578740000|2022-03-29 18:32:20|405.89|403.49|405.66|403.26|405.89|403.49|405.66|403.26|0
1648578750000|2022-03-29 18:32:30|405.44|403.04|405.66|403.26|405.66|403.26|405.44|403.04|0
1648578760000|2022-03-29 18:32:40|405.44|403.04|405.66|403.26|405.89|403.49|405.44|403.04|0
1648578770000|2022-03-29 18:32:50|405.89|403.49|405.66|403.26|405.89|403.49|405.44|403.04|0
1648578780000|2022-03-29 18:33:00|406.11|403.71|405.66|403.26|406.34|403.94|405.66|403.26|0
1648578790000|2022-03-29 18:33:10|405.44|403.04|405.66|403.26|405.66|403.26|405.44|403.04|0
1648578800000|2022-03-29 18:33:20|405.44|403.04|404.99|402.59|405.44|403.04|404.99|402.59|0
1648578810000|2022-03-29 18:33:30|405.21|402.81|404.99|402.59|405.21|402.81|404.99|402.59|0
1648578830000|2022-03-29 18:33:50|404.76|402.36|404.76|402.36|404.76|402.36|404.76|402.36|0
1648578840000|2022-03-29 18:34:00|404.54|402.14|404.76|402.36|404.76|402.36|404.54|402.14|0
1648578850000|2022-03-29 18:34:10|404.31|401.91|405.21|402.81|405.21|402.81|404.31|401.91|0
1648578860000|2022-03-29 18:34:20|404.99|402.59|404.99|402.59|404.99|402.59|404.88|402.48|0
1648578870000|2022-03-29 18:34:30|404.54|402.14|404.31|401.91|404.54|402.14|404.31|401.91|0
1648578880000|2022-03-29 18:34:40|404.76|402.36|404.31|401.91|404.76|402.36|404.31|401.91|0
1648578890000|2022-03-29 18:34:50|404.09|401.69|403.41|401.01|404.09|401.69|403.19|400.79|0
1648578900000|2022-03-29 18:35:00|403.19|400.79|402.52|400.12|403.19|400.79|402.52|400.12|0
1648578910000|2022-03-29 18:35:10|402.74|400.34|402.52|400.12|402.74|400.34|402.52|400.12|0
1648578920000|2022-03-29 18:35:20|402.29|399.89|402.07|399.67|402.52|400.12|402.07|399.67|0
1648578930000|2022-03-29 18:35:30|402.29|399.89|402.29|399.89|402.74|400.34|402.29|399.89|0
1648578940000|2022-03-29 18:35:40|402.52|400.12|402.52|400.12|402.52|400.12|402.29|399.89|0
1648578950000|2022-03-29 18:35:50|402.29|399.89|402.29|399.89|402.29|399.89|402.29|399.89|0
1648578960000|2022-03-29 18:36:00|402.07|399.67|401.62|399.22|402.07|399.67|401.62|399.22|0
1648578970000|2022-03-29 18:36:10|401.84|399.44|401.4|399|401.84|399.44|401.4|399|0
1648578980000|2022-03-29 18:36:20|401.62|399.22|401.4|399|401.62|399.22|401.17|398.77|0
1648578990000|2022-03-29 18:36:30|401.17|398.77|401.4|399|401.4|399|401.17|398.77|0
1648579000000|2022-03-29 18:36:40|401.17|398.77|401.17|398.77|401.17|398.77|400.95|398.55|0
1648579010000|2022-03-29 18:36:50|401.4|399|400.95|398.55|401.4|399|400.95|398.55|0
1648579020000|2022-03-29 18:37:00|400.72|398.32|400.72|398.32|400.72|398.32|400.72|398.32|0
1648579030000|2022-03-29 18:37:10|400.5|398.1|401.17|398.77|401.17|398.77|400.5|398.1|0
1648579040000|2022-03-29 18:37:20|401.62|399.22|401.74|399.34|401.84|399.44|401.62|399.22|0
1648579050000|2022-03-29 18:37:30|401.4|399|401.17|398.77|401.4|399|400.95|398.55|0
1648579060000|2022-03-29 18:37:40|400.95|398.55|401.17|398.77|401.17|398.77|400.72|398.32|0
1648579080000|2022-03-29 18:38:00|401.4|399|401.17|398.77|401.4|399|401.17|398.77|0
1648579090000|2022-03-29 18:38:10|400.95|398.55|400.95|398.55|400.95|398.55|400.95|398.55|0
1648579100000|2022-03-29 18:38:20|401.17|398.77|401.4|399|401.4|399|401.17|398.77|0
1648579110000|2022-03-29 18:38:30|401.17|398.77|401.62|399.22|401.62|399.22|401.17|398.77|0
1648579120000|2022-03-29 18:38:40|402.07|399.67|400.95|398.55|402.07|399.67|400.95|398.55|0
1648579130000|2022-03-29 18:38:50|401.17|398.77|401.62|399.22|401.62|399.22|401.17|398.77|0
1648579140000|2022-03-29 18:39:00|401.4|399|401.29|398.89|401.4|399|401.17|398.77|0
1648579150000|2022-03-29 18:39:10|401.17|398.77|401.4|399|401.4|399|401.17|398.77|0
1648579160000|2022-03-29 18:39:20|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1648579170000|2022-03-29 18:39:30|401.4|399|400.95|398.55|401.4|399|400.95|398.55|0
1648579180000|2022-03-29 18:39:40|401.17|398.77|401.39|398.99|401.39|398.99|400.95|398.55|0
1648579190000|2022-03-29 18:39:50|401.29|398.89|401.62|399.22|401.62|399.22|401.29|398.89|0
1648579200000|2022-03-29 18:40:00|401.84|399.44|401.62|399.22|401.84|399.44|401.39|398.99|0
1648579210000|2022-03-29 18:40:10|401.39|398.99|401.17|398.77|401.39|398.99|401.17|398.77|0
1648579220000|2022-03-29 18:40:20|401.39|398.99|401.39|398.99|401.39|398.99|401.39|398.99|0
1648579230000|2022-03-29 18:40:30|400.95|398.55|400.95|398.55|401.17|398.77|400.84|398.44|0
1648579240000|2022-03-29 18:40:40|401.17|398.77|400.5|398.1|401.17|398.77|400.5|398.1|0
1648579250000|2022-03-29 18:40:50|400.72|398.32|400.95|398.55|400.95|398.55|400.72|398.32|0
1648579260000|2022-03-29 18:41:00|401.17|398.77|401.17|398.77|401.17|398.77|400.95|398.55|0
1648579270000|2022-03-29 18:41:10|400.95|398.55|401.17|398.77|401.17|398.77|400.95|398.55|0
1648579280000|2022-03-29 18:41:20|400.72|398.32|400.72|398.32|400.72|398.32|400.72|398.32|0
1648579290000|2022-03-29 18:41:30|400.5|398.1|400.05|397.65|400.5|398.1|400.05|397.65|0
1648579300000|2022-03-29 18:41:40|400.27|397.87|400.95|398.55|400.95|398.55|400.27|397.87|0
1648579310000|2022-03-29 18:41:50|400.72|398.32|400.72|398.32|400.72|398.32|400.72|398.32|0
1648579320000|2022-03-29 18:42:00|400.95|398.55|401.84|399.44|401.84|399.44|400.72|398.32|0
1648579330000|2022-03-29 18:42:10|402.07|399.67|401.62|399.22|402.07|399.67|401.62|399.22|0
1648579340000|2022-03-29 18:42:20|401.51|399.11|401.84|399.44|401.84|399.44|401.39|398.99|0
1648579350000|2022-03-29 18:42:30|402.07|399.67|401.84|399.44|402.07|399.67|401.62|399.22|0
1648579360000|2022-03-29 18:42:40|401.39|398.99|401.84|399.44|402.07|399.67|401.39|398.99|0
1648579370000|2022-03-29 18:42:50|401.62|399.22|401.39|398.99|401.62|399.22|401.39|398.99|0
1648579380000|2022-03-29 18:43:00|400.95|398.55|401.17|398.77|401.17|398.77|400.95|398.55|0
1648579390000|2022-03-29 18:43:10|400.95|398.55|400.95|398.55|400.95|398.55|400.72|398.32|0
1648579400000|2022-03-29 18:43:20|400.84|398.44|400.27|397.87|400.95|398.55|400.27|397.87|0
1648579410000|2022-03-29 18:43:30|400.5|398.1|400.27|397.87|400.5|398.1|400.27|397.87|0
1648579420000|2022-03-29 18:43:40|400.05|397.65|399.83|397.43|400.05|397.65|399.6|397.2|0
1648579430000|2022-03-29 18:43:50|399.6|397.2|399.94|397.54|399.94|397.54|399.6|397.2|0
1648579440000|2022-03-29 18:44:00|399.83|397.43|400.05|397.65|400.05|397.65|399.6|397.2|0
1648579460000|2022-03-29 18:44:20|399.83|397.43|399.83|397.43|399.83|397.43|399.6|397.2|0
1648579470000|2022-03-29 18:44:30|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1648579480000|2022-03-29 18:44:40|399.83|397.43|400.05|397.65|400.05|397.65|399.83|397.43|0
1648579490000|2022-03-29 18:44:50|399.83|397.43|399.83|397.43|400.05|397.65|399.83|397.43|0
1648579500000|2022-03-29 18:45:00|399.6|397.2|400.05|397.65|400.05|397.65|399.6|397.2|0
1648579510000|2022-03-29 18:45:10|400.27|397.87|400.5|398.1|400.5|398.1|400.27|397.87|0
1648579520000|2022-03-29 18:45:20|400.72|398.32|400.05|397.65|400.72|398.32|400.05|397.65|0
1648579530000|2022-03-29 18:45:30|400.27|397.87|400.27|397.87|400.27|397.87|400.05|397.65|0
1648579540000|2022-03-29 18:45:40|400.17|397.77|400.27|397.87|400.27|397.87|400.05|397.65|0
1648579550000|2022-03-29 18:45:50|400.05|397.65|400.27|397.87|400.27|397.87|400.05|397.65|0
1648579560000|2022-03-29 18:46:00|400.05|397.65|399.83|397.43|400.27|397.87|399.83|397.43|0
1648579570000|2022-03-29 18:46:10|400.05|397.65|399.83|397.43|400.05|397.65|399.83|397.43|0
1648579580000|2022-03-29 18:46:20|400.27|397.87|400.27|397.87|400.27|397.87|400.27|397.87|0
1648579590000|2022-03-29 18:46:30|400.39|397.99|400.72|398.32|400.72|398.32|400.39|397.99|0
1648579600000|2022-03-29 18:46:40|400.5|398.1|400.61|398.21|400.72|398.32|400.5|398.1|0
1648579610000|2022-03-29 18:46:50|400.5|398.1|400.5|398.1|400.72|398.32|400.5|398.1|0
1648579620000|2022-03-29 18:47:00|400.72|398.32|400.27|397.87|400.72|398.32|400.27|397.87|0
1648579630000|2022-03-29 18:47:10|400.05|397.65|400.05|397.65|400.05|397.65|400.05|397.65|0
1648579640000|2022-03-29 18:47:20|399.83|397.43|400.27|397.87|400.27|397.87|399.83|397.43|0
1648579650000|2022-03-29 18:47:30|400.05|397.65|400.05|397.65|400.17|397.77|400.05|397.65|0
1648579660000|2022-03-29 18:47:40|399.83|397.43|399.83|397.43|400.05|397.65|399.83|397.43|0
1648579670000|2022-03-29 18:47:50|399.6|397.2|399.38|396.98|399.6|397.2|399.38|396.98|0
1648579680000|2022-03-29 18:48:00|399.6|397.2|399.38|396.98|399.6|397.2|399.38|396.98|0
1648579690000|2022-03-29 18:48:10|400.05|397.65|399.83|397.43|400.05|397.65|399.83|397.43|0
1648579700000|2022-03-29 18:48:20|400.05|397.65|399.83|397.43|400.05|397.65|399.83|397.43|0
1648579710000|2022-03-29 18:48:30|399.49|397.09|398.93|396.53|399.49|397.09|398.93|396.53|0
1648579720000|2022-03-29 18:48:40|398.71|396.31|398.71|396.31|398.71|396.31|398.48|396.08|0
1648579730000|2022-03-29 18:48:50|398.48|396.08|398.71|396.31|398.71|396.31|398.26|395.86|0
1648579740000|2022-03-29 18:49:00|398.6|396.2|398.48|396.08|398.6|396.2|398.48|396.08|0
1648579750000|2022-03-29 18:49:10|398.26|395.86|398.71|396.31|398.71|396.31|398.26|395.86|0
1648579760000|2022-03-29 18:49:20|398.93|396.53|398.93|396.53|398.93|396.53|398.93|396.53|0
1648579770000|2022-03-29 18:49:30|399.15|396.75|398.93|396.53|399.15|396.75|398.93|396.53|0
1648579780000|2022-03-29 18:49:40|399.15|396.75|399.05|396.65|399.15|396.75|398.93|396.53|0
1648579790000|2022-03-29 18:49:50|399.15|396.75|400.05|397.65|400.05|397.65|399.15|396.75|0
1648579800000|2022-03-29 18:50:00|400.5|398.1|401.17|398.77|401.17|398.77|400.27|397.87|0
1648579810000|2022-03-29 18:50:10|400.72|398.32|400.72|398.32|400.72|398.32|400.72|398.32|0
1648579820000|2022-03-29 18:50:20|400.94|398.54|401.39|398.99|401.39|398.99|400.94|398.54|0
1648579830000|2022-03-29 18:50:30|401.62|399.22|401.39|398.99|401.62|399.22|401.39|398.99|0
1648579840000|2022-03-29 18:50:40|401.62|399.22|401.84|399.44|401.84|399.44|401.62|399.22|0
1648579850000|2022-03-29 18:50:50|401.39|398.99|401.39|398.99|401.39|398.99|401.39|398.99|0
1648579860000|2022-03-29 18:51:00|400.94|398.54|401.51|399.11|401.51|399.11|400.94|398.54|0
1648579870000|2022-03-29 18:51:10|401.62|399.22|400.94|398.54|401.62|399.22|400.94|398.54|0
1648579880000|2022-03-29 18:51:20|401.17|398.77|400.94|398.54|401.17|398.77|400.94|398.54|0
1648579890000|2022-03-29 18:51:30|400.72|398.32|400.27|397.87|400.72|398.32|400.27|397.87|0
1648579900000|2022-03-29 18:51:40|400.05|397.65|400.05|397.65|400.16|397.76|400.05|397.65|0
1648579910000|2022-03-29 18:51:50|400.27|397.87|400.5|398.1|400.5|398.1|400.27|397.87|0
1648579920000|2022-03-29 18:52:00|400.27|397.87|400.05|397.65|400.27|397.87|399.82|397.42|0
1648579930000|2022-03-29 18:52:10|399.82|397.42|399.6|397.2|399.82|397.42|399.6|397.2|0
1648579940000|2022-03-29 18:52:20|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1648579950000|2022-03-29 18:52:30|399.15|396.75|399.38|396.98|399.38|396.98|399.15|396.75|0
1648579960000|2022-03-29 18:52:40|399.15|396.75|399.15|396.75|399.38|396.98|399.15|396.75|0
1648579970000|2022-03-29 18:52:50|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1648579980000|2022-03-29 18:53:00|399.15|396.75|399.15|396.75|399.38|396.98|399.15|396.75|0
1648579990000|2022-03-29 18:53:10|399.38|396.98|398.93|396.53|399.38|396.98|398.93|396.53|0
1648580000000|2022-03-29 18:53:20|398.71|396.31|398.71|396.31|398.71|396.31|398.71|396.31|0
1648580010000|2022-03-29 18:53:30|398.93|396.53|398.71|396.31|398.93|396.53|398.48|396.08|0
1648580020000|2022-03-29 18:53:40|398.48|396.08|398.26|395.86|398.48|396.08|398.26|395.86|0
1648580030000|2022-03-29 18:53:50|398.48|396.08|398.48|396.08|398.48|396.08|398.26|395.86|0
1648580040000|2022-03-29 18:54:00|398.71|396.31|399.15|396.75|399.27|396.87|398.71|396.31|0
1648580050000|2022-03-29 18:54:10|398.93|396.53|399.15|396.75|399.15|396.75|398.93|396.53|0
1648580060000|2022-03-29 18:54:20|398.93|396.53|399.38|396.98|399.38|396.98|398.93|396.53|0
1648580070000|2022-03-29 18:54:30|399.15|396.75|399.6|397.2|399.6|397.2|399.15|396.75|0
1648580080000|2022-03-29 18:54:40|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1648580090000|2022-03-29 18:54:50|399.82|397.42|399.38|396.98|399.82|397.42|399.38|396.98|0
1648580100000|2022-03-29 18:55:00|398.93|396.53|399.15|396.75|399.15|396.75|398.71|396.31|0
1648580110000|2022-03-29 18:55:10|399.6|397.2|400.05|397.65|400.05|397.65|399.6|397.2|0
1648580120000|2022-03-29 18:55:20|400.27|397.87|400.27|397.87|400.5|398.1|400.27|397.87|0
1648580130000|2022-03-29 18:55:30|400.5|398.1|400.05|397.65|400.5|398.1|400.05|397.65|0
1648580140000|2022-03-29 18:55:40|399.82|397.42|399.38|396.98|399.82|397.42|399.38|396.98|0
1648580150000|2022-03-29 18:55:50|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1648580160000|2022-03-29 18:56:00|398.93|396.53|398.7|396.3|398.93|396.53|398.7|396.3|0
1648580170000|2022-03-29 18:56:10|398.48|396.08|398.48|396.08|398.48|396.08|398.48|396.08|0
1648580190000|2022-03-29 18:56:30|398.37|395.97|398.26|395.86|398.48|396.08|398.26|395.86|0
1648580200000|2022-03-29 18:56:40|398.03|395.63|397.81|395.41|398.03|395.63|397.81|395.41|0
1648580210000|2022-03-29 18:56:50|397.59|395.19|397.36|394.96|397.59|395.19|397.36|394.96|0
1648580220000|2022-03-29 18:57:00|397.14|394.74|398.03|395.63|398.03|395.63|397.14|394.74|0
1648580230000|2022-03-29 18:57:10|397.81|395.41|398.26|395.86|398.26|395.86|397.81|395.41|0
1648580240000|2022-03-29 18:57:20|398.03|395.63|398.48|396.08|398.48|396.08|398.03|395.63|0
1648580250000|2022-03-29 18:57:30|398.93|396.53|399.15|396.75|399.15|396.75|398.7|396.3|0
1648580260000|2022-03-29 18:57:40|399.32|396.92|399.77|397.37|399.77|397.37|399.32|396.92|0
1648580270000|2022-03-29 18:57:50|399.99|397.59|400.89|398.49|400.89|398.49|399.99|397.59|0
1648580280000|2022-03-29 18:58:00|400.66|398.26|400.89|398.49|401.11|398.71|400.66|398.26|0
1648580290000|2022-03-29 18:58:10|401.11|398.71|400.89|398.49|401.33|398.93|400.89|398.49|0
1648580300000|2022-03-29 18:58:20|401.11|398.71|400.66|398.26|401.11|398.71|400.22|397.82|0
1648580310000|2022-03-29 18:58:30|400.44|398.04|400.66|398.26|400.89|398.49|400.44|398.04|0
1648580330000|2022-03-29 18:58:50|400.44|398.04|400.44|398.04|400.44|398.04|400.44|398.04|0
1648580340000|2022-03-29 18:59:00|400.22|397.82|399.99|397.59|400.22|397.82|399.77|397.37|0
1648580350000|2022-03-29 18:59:10|400.22|397.82|400.44|398.04|400.66|398.26|400.22|397.82|0
1648580360000|2022-03-29 18:59:20|400.66|398.26|400.44|398.04|400.66|398.26|400.44|398.04|0
1648580370000|2022-03-29 18:59:30|400.66|398.26|400.44|398.04|400.66|398.26|400.44|398.04|0
1648580380000|2022-03-29 18:59:40|400.22|397.82|399.77|397.37|400.22|397.82|399.77|397.37|0
1648580390000|2022-03-29 18:59:50|399.55|397.15|399.77|397.37|399.77|397.37|399.55|397.15|0
1648580400000|2022-03-29 19:00:00|399.66|397.26|400.66|398.26|400.66|398.26|399.66|397.26|0
1648580410000|2022-03-29 19:00:10|400.44|398.04|400.89|398.49|400.89|398.49|400.22|397.82|0
1648580420000|2022-03-29 19:00:20|401.11|398.71|401.11|398.71|401.56|399.16|401.11|398.71|0
1648580430000|2022-03-29 19:00:30|401.33|398.93|401.56|399.16|401.78|399.38|401.33|398.93|0
1648580440000|2022-03-29 19:00:40|401.78|399.38|401.56|399.16|401.78|399.38|401.56|399.16|0
1648580450000|2022-03-29 19:00:50|401.11|398.71|400.66|398.26|401.11|398.71|400.44|398.04|0
1648580460000|2022-03-29 19:01:00|401.56|399.16|401.78|399.38|401.78|399.38|401.56|399.16|0
1648580470000|2022-03-29 19:01:10|401.56|399.16|401.33|398.93|401.78|399.38|401.33|398.93|0
1648580480000|2022-03-29 19:01:20|401.56|399.16|401.11|398.71|401.56|399.16|401.11|398.71|0
1648580490000|2022-03-29 19:01:30|401.33|398.93|401.11|398.71|401.33|398.93|401.11|398.71|0
1648580500000|2022-03-29 19:01:40|400.89|398.49|401.11|398.71|401.11|398.71|400.89|398.49|0
1648580510000|2022-03-29 19:01:50|400.89|398.49|400.44|398.04|400.89|398.49|400.44|398.04|0
1648580520000|2022-03-29 19:02:00|400.22|397.82|400.22|397.82|400.22|397.82|400.22|397.82|0
1648580530000|2022-03-29 19:02:10|400.11|397.71|400.11|397.71|400.11|397.71|400.11|397.71|0
1648580540000|2022-03-29 19:02:20|399.99|397.59|400.44|398.04|400.44|398.04|399.99|397.59|0
1648580550000|2022-03-29 19:02:30|400.33|397.93|400.22|397.82|400.33|397.93|399.99|397.59|0
1648580560000|2022-03-29 19:02:40|400.44|398.04|400.22|397.82|400.44|398.04|400.22|397.82|0
1648580570000|2022-03-29 19:02:50|399.77|397.37|399.55|397.15|399.77|397.37|399.55|397.15|0
1648580580000|2022-03-29 19:03:00|399.77|397.37|399.55|397.15|399.77|397.37|399.55|397.15|0
1648580590000|2022-03-29 19:03:10|399.32|396.92|399.1|396.7|399.32|396.92|398.88|396.48|0
1648580600000|2022-03-29 19:03:20|398.88|396.48|398.65|396.25|398.88|396.48|398.65|396.25|0
1648580610000|2022-03-29 19:03:30|398.88|396.48|398.88|396.48|399.1|396.7|398.88|396.48|0
1648580620000|2022-03-29 19:03:40|399.1|396.7|398.65|396.25|399.1|396.7|398.65|396.25|0
1648580630000|2022-03-29 19:03:50|398.43|396.03|398.65|396.25|398.65|396.25|398.43|396.03|0
1648580640000|2022-03-29 19:04:00|398.43|396.03|398.21|395.81|398.43|396.03|398.21|395.81|0
1648580650000|2022-03-29 19:04:10|397.98|395.58|397.76|395.36|397.98|395.58|397.54|395.14|0
1648580660000|2022-03-29 19:04:20|397.54|395.14|397.54|395.14|397.98|395.58|397.54|395.14|0
1648580670000|2022-03-29 19:04:30|397.31|394.91|397.54|395.14|397.54|395.14|397.31|394.91|0
1648580680000|2022-03-29 19:04:40|397.31|394.91|397.31|394.91|397.31|394.91|397.31|394.91|0
1648580690000|2022-03-29 19:04:50|397.09|394.69|396.87|394.47|397.09|394.69|396.87|394.47|0
1648580700000|2022-03-29 19:05:00|397.09|394.69|396.87|394.47|397.09|394.69|396.65|394.25|0
1648580710000|2022-03-29 19:05:10|396.65|394.25|396.65|394.25|396.65|394.25|396.42|394.02|0
1648580720000|2022-03-29 19:05:20|396.76|394.36|396.65|394.25|396.76|394.36|396.65|394.25|0
1648580730000|2022-03-29 19:05:30|396.87|394.47|396.87|394.47|396.87|394.47|396.65|394.25|0
1648580740000|2022-03-29 19:05:40|397.09|394.69|396.87|394.47|397.09|394.69|396.87|394.47|0
1648580750000|2022-03-29 19:05:50|396.65|394.25|396.87|394.47|396.87|394.47|396.65|394.25|0
1648580760000|2022-03-29 19:06:00|396.65|394.25|396.42|394.02|396.65|394.25|396.42|394.02|0
1648580770000|2022-03-29 19:06:10|396.2|393.8|395.98|393.58|396.2|393.8|395.98|393.58|0
1648580780000|2022-03-29 19:06:20|395.76|393.36|395.76|393.36|395.76|393.36|395.76|393.36|0
1648580790000|2022-03-29 19:06:30|395.31|392.91|395.76|393.36|395.76|393.36|395.31|392.91|0
1648580810000|2022-03-29 19:06:50|395.53|393.13|395.98|393.58|395.98|393.58|395.53|393.13|0
1648580820000|2022-03-29 19:07:00|395.76|393.36|395.76|393.36|395.76|393.36|395.76|393.36|0
1648580830000|2022-03-29 19:07:10|395.98|393.58|395.53|393.13|395.98|393.58|395.53|393.13|0
1648580840000|2022-03-29 19:07:20|395.31|392.91|395.76|393.36|395.76|393.36|395.31|392.91|0
1648580850000|2022-03-29 19:07:30|395.53|393.13|395.76|393.36|395.76|393.36|395.53|393.13|0
1648580860000|2022-03-29 19:07:40|395.98|393.58|395.76|393.36|396.2|393.8|395.76|393.36|0
1648580870000|2022-03-29 19:07:50|395.98|393.58|395.76|393.36|395.98|393.58|395.76|393.36|0
1648580880000|2022-03-29 19:08:00|395.53|393.13|395.53|393.13|395.53|393.13|395.53|393.13|0
1648580890000|2022-03-29 19:08:10|395.31|392.91|395.31|392.91|395.31|392.91|395.09|392.69|0
1648580900000|2022-03-29 19:08:20|395.09|392.69|394.64|392.24|395.09|392.69|394.64|392.24|0
1648580910000|2022-03-29 19:08:30|394.42|392.02|394.2|391.8|394.42|392.02|394.2|391.8|0
1648580920000|2022-03-29 19:08:40|393.98|391.58|394.2|391.8|394.42|392.02|393.98|391.58|0
1648580930000|2022-03-29 19:08:50|394.42|392.02|394.64|392.24|394.64|392.24|394.2|391.8|0
1648580940000|2022-03-29 19:09:00|394.42|392.02|394.86|392.46|394.86|392.46|394.42|392.02|0
1648580950000|2022-03-29 19:09:10|395.09|392.69|394.86|392.46|395.31|392.91|394.86|392.46|0
1648580960000|2022-03-29 19:09:20|394.64|392.24|394.86|392.46|394.86|392.46|394.64|392.24|0
1648580970000|2022-03-29 19:09:30|394.64|392.24|394.86|392.46|394.86|392.46|394.64|392.24|0
1648580980000|2022-03-29 19:09:40|395.09|392.69|394.64|392.24|395.09|392.69|394.64|392.24|0
1648580990000|2022-03-29 19:09:50|394.42|392.02|394.64|392.24|394.64|392.24|394.2|391.8|0
1648581000000|2022-03-29 19:10:00|394.54|392.14|394.2|391.8|394.64|392.24|394.2|391.8|0
1648581010000|2022-03-29 19:10:10|394.42|392.02|394.42|392.02|394.42|392.02|394.42|392.02|0
1648581020000|2022-03-29 19:10:20|394.64|392.24|394.31|391.91|394.64|392.24|394.31|391.91|0
1648581030000|2022-03-29 19:10:30|394.42|392.02|394.42|392.02|394.64|392.24|394.42|392.02|0
1648581040000|2022-03-29 19:10:40|394.64|392.24|394.2|391.8|394.64|392.24|394.2|391.8|0
1648581050000|2022-03-29 19:10:50|393.98|391.58|393.98|391.58|393.98|391.58|393.75|391.35|0
1648581060000|2022-03-29 19:11:00|393.53|391.13|394.42|392.02|394.42|392.02|393.53|391.13|0
1648581070000|2022-03-29 19:11:10|394.64|392.24|394.86|392.46|394.86|392.46|394.2|391.8|0
1648581080000|2022-03-29 19:11:20|394.42|392.02|394.2|391.8|394.42|392.02|394.2|391.8|0
1648581090000|2022-03-29 19:11:30|393.97|391.57|394.2|391.8|394.2|391.8|393.87|391.47|0
1648581100000|2022-03-29 19:11:40|393.97|391.57|393.97|391.57|394.2|391.8|393.97|391.57|0
1648581110000|2022-03-29 19:11:50|393.75|391.35|393.97|391.57|393.97|391.57|393.75|391.35|0
1648581120000|2022-03-29 19:12:00|393.75|391.35|393.87|391.47|393.97|391.57|393.75|391.35|0
1648581130000|2022-03-29 19:12:10|394.42|392.02|394.42|392.02|394.64|392.24|394.42|392.02|0
1648581140000|2022-03-29 19:12:20|394.64|392.24|394.2|391.8|394.64|392.24|394.2|391.8|0
1648581150000|2022-03-29 19:12:30|394.42|392.02|394.64|392.24|394.64|392.24|394.2|391.8|0
1648581160000|2022-03-29 19:12:40|394.42|392.02|394.42|392.02|394.64|392.24|394.42|392.02|0
1648581170000|2022-03-29 19:12:50|394.2|391.8|394.42|392.02|394.42|392.02|394.2|391.8|0
1648581180000|2022-03-29 19:13:00|393.75|391.35|393.75|391.35|393.87|391.47|393.75|391.35|0
1648581190000|2022-03-29 19:13:10|393.97|391.57|394.2|391.8|394.2|391.8|393.97|391.57|0
1648581200000|2022-03-29 19:13:20|393.97|391.57|393.75|391.35|393.97|391.57|393.75|391.35|0
1648581210000|2022-03-29 19:13:30|393.53|391.13|393.53|391.13|393.53|391.13|393.53|391.13|0
1648581220000|2022-03-29 19:13:40|393.31|390.91|392.42|390.02|393.31|390.91|392.42|390.02|0
1648581230000|2022-03-29 19:13:50|391.98|389.58|392.2|389.8|392.2|389.8|391.98|389.58|0
1648581240000|2022-03-29 19:14:00|392.42|390.02|392.64|390.24|392.86|390.46|392.42|390.02|0
1648581250000|2022-03-29 19:14:10|392.98|390.58|393.42|391.02|393.53|391.13|392.98|390.58|0
1648581260000|2022-03-29 19:14:20|393.09|390.69|393.53|391.13|393.53|391.13|393.09|390.69|0
1648581270000|2022-03-29 19:14:30|393.75|391.35|393.97|391.57|393.97|391.57|393.75|391.35|0
1648581280000|2022-03-29 19:14:40|394.2|391.8|394.2|391.8|394.42|392.02|394.2|391.8|0
1648581290000|2022-03-29 19:14:50|394.42|392.02|394.76|392.36|394.76|392.36|394.42|392.02|0
1648581300000|2022-03-29 19:15:00|394.86|392.46|394.86|392.46|394.86|392.46|394.64|392.24|0
1648581310000|2022-03-29 19:15:10|395.09|392.69|394.64|392.24|395.31|392.91|394.64|392.24|0
1648581320000|2022-03-29 19:15:20|395.09|392.69|394.86|392.46|395.09|392.69|394.86|392.46|0
1648581330000|2022-03-29 19:15:30|394.64|392.24|394.86|392.46|394.86|392.46|394.64|392.24|0
1648581340000|2022-03-29 19:15:40|395.09|392.69|395.31|392.91|395.31|392.91|395.09|392.69|0
1648581350000|2022-03-29 19:15:50|395.53|393.13|395.09|392.69|395.53|393.13|395.09|392.69|0
1648581360000|2022-03-29 19:16:00|395.31|392.91|394.86|392.46|395.31|392.91|394.86|392.46|0
1648581370000|2022-03-29 19:16:10|394.42|392.02|394.2|391.8|394.42|392.02|394.2|391.8|0
1648581380000|2022-03-29 19:16:20|393.75|391.35|393.75|391.35|393.97|391.57|393.75|391.35|0
1648581390000|2022-03-29 19:16:30|393.97|391.57|394.64|392.24|394.64|392.24|393.75|391.35|0
1648581400000|2022-03-29 19:16:40|394.42|392.02|394.42|392.02|394.42|392.02|394.42|392.02|0
1648581410000|2022-03-29 19:16:50|394.64|392.24|394.2|391.8|394.64|392.24|394.2|391.8|0
1648581420000|2022-03-29 19:17:00|393.97|391.57|394.64|392.24|394.64|392.24|393.97|391.57|0
1648581430000|2022-03-29 19:17:10|395.09|392.69|394.86|392.46|395.2|392.8|394.86|392.46|0
1648581440000|2022-03-29 19:17:20|394.64|392.24|394.42|392.02|394.64|392.24|394.42|392.02|0
1648581450000|2022-03-29 19:17:30|394.2|391.8|393.75|391.35|394.2|391.8|393.75|391.35|0
1648581460000|2022-03-29 19:17:40|393.97|391.57|393.97|391.57|393.97|391.57|393.75|391.35|0
1648581470000|2022-03-29 19:17:50|393.75|391.35|394.2|391.8|394.2|391.8|393.75|391.35|0
1648581480000|2022-03-29 19:18:00|393.97|391.57|393.53|391.13|393.97|391.57|393.53|391.13|0
1648581490000|2022-03-29 19:18:10|393.75|391.35|393.53|391.13|393.75|391.35|393.53|391.13|0
1648581500000|2022-03-29 19:18:20|393.31|390.91|393.31|390.91|393.53|391.13|393.31|390.91|0
1648581510000|2022-03-29 19:18:30|393.08|390.68|393.97|391.57|393.97|391.57|393.08|390.68|0
1648581520000|2022-03-29 19:18:40|393.59|391.19|393.81|391.41|393.81|391.41|393.37|390.97|0
1648581530000|2022-03-29 19:18:50|393.59|391.19|393.81|391.41|394.26|391.86|393.59|391.19|0
1648581540000|2022-03-29 19:19:00|393.14|390.74|392.97|390.57|393.19|390.79|392.97|390.57|0
1648581550000|2022-03-29 19:19:10|392.74|390.34|392.74|390.34|392.74|390.34|392.52|390.12|0
1648581560000|2022-03-29 19:19:20|392.52|390.12|392.52|390.12|392.74|390.34|392.52|390.12|0
1648581570000|2022-03-29 19:19:30|392.3|389.9|392.3|389.9|392.3|389.9|392.3|389.9|0
1648581580000|2022-03-29 19:19:40|392.52|390.12|392.3|389.9|392.74|390.34|392.3|389.9|0
1648581590000|2022-03-29 19:19:50|392.52|390.12|392.52|390.12|392.52|390.12|392.52|390.12|0
1648581600000|2022-03-29 19:20:00|392.3|389.9|391.85|389.45|392.3|389.9|391.85|389.45|0
1648581610000|2022-03-29 19:20:10|391.63|389.23|391.85|389.45|391.85|389.45|391.4|389|0
1648581620000|2022-03-29 19:20:20|391.63|389.23|391.63|389.23|391.85|389.45|391.63|389.23|0
1648581630000|2022-03-29 19:20:30|392.07|389.67|392.3|389.9|392.3|389.9|392.07|389.67|0
1648581640000|2022-03-29 19:20:40|392.07|389.67|391.85|389.45|392.07|389.67|391.85|389.45|0
1648581660000|2022-03-29 19:21:00|392.07|389.67|391.85|389.45|392.07|389.67|391.85|389.45|0
1648581670000|2022-03-29 19:21:10|391.63|389.23|391.63|389.23|391.63|389.23|391.63|389.23|0
1648581680000|2022-03-29 19:21:20|391.4|389|391.4|389|391.4|389|391.4|389|0
1648581690000|2022-03-29 19:21:30|391.18|388.78|391.63|389.23|391.63|389.23|391.18|388.78|0
1648581710000|2022-03-29 19:21:50|391.4|389|391.63|389.23|391.63|389.23|391.4|389|0
1648581720000|2022-03-29 19:22:00|392.3|389.9|392.52|390.12|392.52|390.12|392.3|389.9|0
1648581730000|2022-03-29 19:22:10|392.3|389.9|392.3|389.9|392.3|389.9|392.3|389.9|0
1648581740000|2022-03-29 19:22:20|392.52|390.12|392.3|389.9|392.52|390.12|392.3|389.9|0
1648581750000|2022-03-29 19:22:30|392.07|389.67|392.52|390.12|392.52|390.12|392.07|389.67|0
1648581760000|2022-03-29 19:22:40|392.07|389.67|392.07|389.67|392.07|389.67|391.85|389.45|0
1648581770000|2022-03-29 19:22:50|391.85|389.45|391.85|389.45|391.85|389.45|391.85|389.45|0
1648581780000|2022-03-29 19:23:00|391.63|389.23|391.63|389.23|391.63|389.23|391.63|389.23|0
1648581790000|2022-03-29 19:23:10|391.4|389|391.52|389.12|391.63|389.23|391.4|389|0
1648581800000|2022-03-29 19:23:20|391.85|389.45|392.3|389.9|392.3|389.9|391.85|389.45|0
1648581810000|2022-03-29 19:23:30|392.07|389.67|392.29|389.89|392.3|389.9|392.07|389.67|0
1648581820000|2022-03-29 19:23:40|392.52|390.12|392.52|390.12|392.96|390.56|392.52|390.12|0
1648581830000|2022-03-29 19:23:50|392.29|389.89|392.07|389.67|392.29|389.89|392.07|389.67|0
1648581840000|2022-03-29 19:24:00|391.85|389.45|391.4|389|391.85|389.45|391.4|389|0
1648581850000|2022-03-29 19:24:10|391.18|388.78|391.4|389|391.4|389|391.18|388.78|0
1648581860000|2022-03-29 19:24:20|391.63|389.23|392.07|389.67|392.07|389.67|391.63|389.23|0
1648581870000|2022-03-29 19:24:30|391.4|389|391.18|388.78|391.4|389|391.18|388.78|0
1648581880000|2022-03-29 19:24:40|392.07|389.67|393.41|391.01|393.41|391.01|392.07|389.67|0
1648581890000|2022-03-29 19:24:50|392.96|390.56|393.19|390.79|393.64|391.24|392.96|390.56|0
1648581900000|2022-03-29 19:25:00|393.64|391.24|392.96|390.56|393.64|391.24|392.96|390.56|0
1648581910000|2022-03-29 19:25:10|393.19|390.79|393.19|390.79|393.19|390.79|393.19|390.79|0
1648581920000|2022-03-29 19:25:20|393.41|391.01|393.19|390.79|393.41|391.01|393.19|390.79|0
1648581930000|2022-03-29 19:25:30|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1648581940000|2022-03-29 19:25:40|393.19|390.79|392.96|390.56|393.41|391.01|392.74|390.34|0
1648581950000|2022-03-29 19:25:50|393.19|390.79|392.52|390.12|393.19|390.79|392.52|390.12|0
1648581960000|2022-03-29 19:26:00|392.29|389.89|391.4|389|392.29|389.89|391.4|389|0
1648581970000|2022-03-29 19:26:10|391.62|389.22|391.4|389|391.62|389.22|391.4|389|0
1648581980000|2022-03-29 19:26:20|391.62|389.22|391.4|389|391.62|389.22|391.18|388.78|0
1648581990000|2022-03-29 19:26:30|392.07|389.67|392.07|389.67|392.07|389.67|392.07|389.67|0
1648582000000|2022-03-29 19:26:40|392.29|389.89|392.29|389.89|392.29|389.89|392.07|389.67|0
1648582010000|2022-03-29 19:26:50|392.07|389.67|392.07|389.67|392.07|389.67|391.62|389.22|0
1648582020000|2022-03-29 19:27:00|391.85|389.45|392.52|390.12|392.52|390.12|391.85|389.45|0
1648582030000|2022-03-29 19:27:10|392.29|389.89|392.74|390.34|392.74|390.34|392.29|389.89|0
1648582040000|2022-03-29 19:27:20|393.19|390.79|393.19|390.79|393.41|391.01|393.19|390.79|0
1648582050000|2022-03-29 19:27:30|393.41|391.01|393.86|391.46|393.86|391.46|393.41|391.01|0
1648582060000|2022-03-29 19:27:40|394.08|391.68|393.86|391.46|394.08|391.68|393.63|391.23|0
1648582070000|2022-03-29 19:27:50|394.08|391.68|393.86|391.46|394.08|391.68|393.86|391.46|0
1648582080000|2022-03-29 19:28:00|393.63|391.23|392.96|390.56|393.63|391.23|392.96|390.56|0
1648582090000|2022-03-29 19:28:10|392.74|390.34|392.74|390.34|392.74|390.34|392.74|390.34|0
1648582100000|2022-03-29 19:28:20|393.19|390.79|392.74|390.34|393.19|390.79|392.74|390.34|0
1648582110000|2022-03-29 19:28:30|392.52|390.12|392.52|390.12|392.52|390.12|392.52|390.12|0
1648582120000|2022-03-29 19:28:40|392.29|389.89|391.4|389|392.29|389.89|391.4|389|0
1648582130000|2022-03-29 19:28:50|391.62|389.22|391.62|389.22|391.85|389.45|391.62|389.22|0
1648582140000|2022-03-29 19:29:00|391.4|389|391.62|389.22|391.85|389.45|391.4|389|0
1648582150000|2022-03-29 19:29:10|391.4|389|391.4|389|391.62|389.22|391.4|389|0
1648582160000|2022-03-29 19:29:20|391.29|388.89|390.95|388.55|391.29|388.89|390.95|388.55|0
1648582170000|2022-03-29 19:29:30|390.73|388.33|390.73|388.33|390.73|388.33|390.51|388.11|0
1648582180000|2022-03-29 19:29:40|390.29|387.89|390.73|388.33|390.73|388.33|390.29|387.89|0
1648582190000|2022-03-29 19:29:50|390.29|387.89|390.29|387.89|390.29|387.89|390.29|387.89|0
1648582200000|2022-03-29 19:30:00|390.06|387.66|389.84|387.44|390.29|387.89|389.84|387.44|0
1648582210000|2022-03-29 19:30:10|390.29|387.89|390.51|388.11|390.51|388.11|390.29|387.89|0
1648582220000|2022-03-29 19:30:20|390.95|388.55|390.95|388.55|390.95|388.55|390.73|388.33|0
1648582230000|2022-03-29 19:30:30|390.51|388.11|390.73|388.33|390.95|388.55|390.51|388.11|0
1648582240000|2022-03-29 19:30:40|390.95|388.55|390.95|388.55|390.95|388.55|390.95|388.55|0
1648582250000|2022-03-29 19:30:50|391.18|388.78|391.4|389|391.4|389|391.18|388.78|0
1648582260000|2022-03-29 19:31:00|391.62|389.22|391.18|388.78|391.62|389.22|391.18|388.78|0
1648582270000|2022-03-29 19:31:10|391.29|388.89|390.95|388.55|391.4|389|390.95|388.55|0
1648582280000|2022-03-29 19:31:20|390.73|388.33|390.73|388.33|390.95|388.55|390.73|388.33|0
1648582290000|2022-03-29 19:31:30|390.51|388.11|390.51|388.11|390.51|388.11|390.51|388.11|0
1648582300000|2022-03-29 19:31:40|390.73|388.33|390.73|388.33|390.73|388.33|390.73|388.33|0
1648582310000|2022-03-29 19:31:50|390.51|388.11|390.62|388.22|390.62|388.22|390.51|388.11|0
1648582320000|2022-03-29 19:32:00|390.51|388.11|391.4|389|391.4|389|390.51|388.11|0
1648582330000|2022-03-29 19:32:10|391.62|389.22|391.4|389|391.62|389.22|391.18|388.78|0
1648582340000|2022-03-29 19:32:20|391.29|388.89|390.73|388.33|391.29|388.89|390.73|388.33|0
1648582350000|2022-03-29 19:32:30|390.95|388.55|390.29|387.89|390.95|388.55|390.29|387.89|0
1648582360000|2022-03-29 19:32:40|390.51|388.11|389.62|387.22|390.51|388.11|389.62|387.22|0
1648582370000|2022-03-29 19:32:50|390.06|387.66|390.06|387.66|390.06|387.66|389.84|387.44|0
1648582380000|2022-03-29 19:33:00|390.28|387.88|390.06|387.66|390.28|387.88|390.06|387.66|0
1648582390000|2022-03-29 19:33:10|389.84|387.44|389.84|387.44|390.06|387.66|389.84|387.44|0
1648582400000|2022-03-29 19:33:20|389.62|387.22|389.62|387.22|389.62|387.22|389.62|387.22|0
1648582410000|2022-03-29 19:33:30|389.39|386.99|389.29|386.89|389.39|386.99|389.17|386.77|0
1648582420000|2022-03-29 19:33:40|389.17|386.77|389.62|387.22|389.62|387.22|389.17|386.77|0
1648582430000|2022-03-29 19:33:50|389.39|386.99|388.95|386.55|389.39|386.99|388.95|386.55|0
1648582440000|2022-03-29 19:34:00|389.17|386.77|388.95|386.55|389.39|386.99|388.95|386.55|0
1648582450000|2022-03-29 19:34:10|388.73|386.33|388.5|386.1|388.84|386.44|388.5|386.1|0
1648582460000|2022-03-29 19:34:20|388.28|385.88|388.17|385.77|388.28|385.88|388.17|385.77|0
1648582470000|2022-03-29 19:34:30|387.61|385.21|386.95|384.55|387.61|385.21|386.72|384.32|0
1648582480000|2022-03-29 19:34:40|387.17|384.77|386.95|384.55|387.17|384.77|386.95|384.55|0
1648582490000|2022-03-29 19:34:50|386.84|384.44|386.72|384.32|386.95|384.55|386.72|384.32|0
1648582500000|2022-03-29 19:35:00|386.95|384.55|386.06|383.66|386.95|384.55|386.06|383.66|0
1648582510000|2022-03-29 19:35:10|386.28|383.88|386.28|383.88|386.5|384.1|386.28|383.88|0
1648582520000|2022-03-29 19:35:20|386.5|384.1|386.28|383.88|386.72|384.32|386.28|383.88|0
1648582530000|2022-03-29 19:35:30|386.06|383.66|386.06|383.66|386.06|383.66|386.06|383.66|0
1648582550000|2022-03-29 19:35:50|385.61|383.21|385.61|383.21|386.06|383.66|385.61|383.21|0
1648582560000|2022-03-29 19:36:00|385.39|382.99|385.39|382.99|385.61|383.21|385.39|382.99|0
1648582570000|2022-03-29 19:36:10|385.61|383.21|386.06|383.66|386.06|383.66|385.39|382.99|0
1648582580000|2022-03-29 19:36:20|385.83|383.43|386.06|383.66|386.06|383.66|385.83|383.43|0
1648582590000|2022-03-29 19:36:30|385.83|383.43|386.06|383.66|386.06|383.66|385.83|383.43|0
1648582600000|2022-03-29 19:36:40|385.83|383.43|385.61|383.21|385.83|383.43|385.61|383.21|0
1648582610000|2022-03-29 19:36:50|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1648582620000|2022-03-29 19:37:00|386.06|383.66|386.06|383.66|386.06|383.66|385.83|383.43|0
1648582630000|2022-03-29 19:37:10|386.28|383.88|387.39|384.99|387.39|384.99|386.28|383.88|0
1648582640000|2022-03-29 19:37:20|387.83|385.43|387.17|384.77|387.83|385.43|387.17|384.77|0
1648582650000|2022-03-29 19:37:30|387.61|385.21|387.83|385.43|387.83|385.43|387.61|385.21|0
1648582660000|2022-03-29 19:37:40|388.28|385.88|388.06|385.66|388.28|385.88|388.06|385.66|0
1648582670000|2022-03-29 19:37:50|388.28|385.88|388.5|386.1|388.5|386.1|388.06|385.66|0
1648582680000|2022-03-29 19:38:00|388.72|386.32|388.95|386.55|388.95|386.55|388.72|386.32|0
1648582690000|2022-03-29 19:38:10|388.72|386.32|389.17|386.77|389.17|386.77|388.72|386.32|0
1648582700000|2022-03-29 19:38:20|388.95|386.55|389.17|386.77|389.17|386.77|388.95|386.55|0
1648582710000|2022-03-29 19:38:30|388.95|386.55|389.39|386.99|389.39|386.99|388.95|386.55|0
1648582720000|2022-03-29 19:38:40|389.17|386.77|389.17|386.77|389.39|386.99|389.17|386.77|0
1648582730000|2022-03-29 19:38:50|388.95|386.55|388.95|386.55|388.95|386.55|388.95|386.55|0
1648582740000|2022-03-29 19:39:00|389.17|386.77|389.62|387.22|389.62|387.22|388.95|386.55|0
1648582750000|2022-03-29 19:39:10|390.06|387.66|389.61|387.21|390.06|387.66|389.61|387.21|0
1648582760000|2022-03-29 19:39:20|389.39|386.99|389.17|386.77|389.39|386.99|389.17|386.77|0
1648582770000|2022-03-29 19:39:30|389.39|386.99|389.39|386.99|389.39|386.99|389.17|386.77|0
1648582780000|2022-03-29 19:39:40|389.61|387.21|390.06|387.66|390.06|387.66|389.61|387.21|0
1648582790000|2022-03-29 19:39:50|389.84|387.44|389.84|387.44|389.84|387.44|389.61|387.21|0
1648582800000|2022-03-29 19:40:00|389.61|387.21|389.39|386.99|389.61|387.21|389.39|386.99|0
1648582810000|2022-03-29 19:40:10|389.61|387.21|389.61|387.21|389.61|387.21|389.61|387.21|0
1648582820000|2022-03-29 19:40:20|389.39|386.99|389.39|386.99|389.61|387.21|389.39|386.99|0
1648582830000|2022-03-29 19:40:30|389.61|387.21|389.17|386.77|389.61|387.21|389.17|386.77|0
1648582840000|2022-03-29 19:40:40|389.39|386.99|389.61|387.21|389.61|387.21|389.39|386.99|0
1648582850000|2022-03-29 19:40:50|389.39|386.99|389.17|386.77|389.39|386.99|389.17|386.77|0
1648582860000|2022-03-29 19:41:00|388.95|386.55|389.39|386.99|389.39|386.99|388.95|386.55|0
1648582870000|2022-03-29 19:41:10|389.84|387.44|389.61|387.21|389.84|387.44|389.39|386.99|0
1648582880000|2022-03-29 19:41:20|389.39|386.99|389.17|386.77|389.39|386.99|389.17|386.77|0
1648582890000|2022-03-29 19:41:30|388.95|386.55|389.39|386.99|389.39|386.99|388.95|386.55|0
1648582900000|2022-03-29 19:41:40|389.84|387.44|389.84|387.44|389.84|387.44|389.84|387.44|0
1648582910000|2022-03-29 19:41:50|390.06|387.66|390.73|388.33|390.73|388.33|390.06|387.66|0
1648582920000|2022-03-29 19:42:00|390.95|388.55|391.84|389.44|391.84|389.44|390.95|388.55|0
1648582930000|2022-03-29 19:42:10|391.4|389|391.17|388.77|391.4|389|391.17|388.77|0
1648582940000|2022-03-29 19:42:20|391.62|389.22|392.07|389.67|392.07|389.67|391.4|389|0
1648582950000|2022-03-29 19:42:30|391.84|389.44|391.84|389.44|392.07|389.67|391.84|389.44|0
1648582960000|2022-03-29 19:42:40|392.29|389.89|392.07|389.67|392.29|389.89|392.07|389.67|0
1648582970000|2022-03-29 19:42:50|392.29|389.89|392.07|389.67|392.29|389.89|392.07|389.67|0
1648582980000|2022-03-29 19:43:00|392.29|389.89|393.41|391.01|393.41|391.01|392.29|389.89|0
1648582990000|2022-03-29 19:43:10|393.63|391.23|393.85|391.45|393.85|391.45|393.63|391.23|0
1648583000000|2022-03-29 19:43:20|393.04|390.64|393.27|390.87|393.49|391.09|393.04|390.64|0
1648583010000|2022-03-29 19:43:30|392.82|390.42|392.6|390.2|393.04|390.64|392.6|390.2|0
1648583020000|2022-03-29 19:43:40|392.37|389.97|392.15|389.75|392.37|389.97|392.15|389.75|0
1648583030000|2022-03-29 19:43:50|392.26|389.86|391.7|389.3|392.26|389.86|391.7|389.3|0
1648583040000|2022-03-29 19:44:00|391.47|389.07|390.8|388.4|391.7|389.3|390.8|388.4|0
1648583050000|2022-03-29 19:44:10|391.03|388.63|391.37|388.97|391.47|389.07|391.03|388.63|0
1648583060000|2022-03-29 19:44:20|391.25|388.85|391.25|388.85|391.47|389.07|391.25|388.85|0
1648583070000|2022-03-29 19:44:30|391.03|388.63|391.25|388.85|391.25|388.85|390.8|388.4|0
1648583080000|2022-03-29 19:44:40|391.03|388.63|390.36|387.96|391.03|388.63|390.36|387.96|0
1648583090000|2022-03-29 19:44:50|390.13|387.73|389.46|387.06|390.13|387.73|389.46|387.06|0
1648583100000|2022-03-29 19:45:00|389.91|387.51|389.91|387.51|390.13|387.73|389.91|387.51|0
1648583110000|2022-03-29 19:45:10|389.68|387.28|389.91|387.51|389.91|387.51|389.68|387.28|0
1648583120000|2022-03-29 19:45:20|390.13|387.73|389.68|387.28|390.13|387.73|389.68|387.28|0
1648583130000|2022-03-29 19:45:30|389.91|387.51|389.01|386.61|389.91|387.51|389.01|386.61|0
1648583140000|2022-03-29 19:45:40|388.79|386.39|389.01|386.61|389.01|386.61|388.79|386.39|0
1648583150000|2022-03-29 19:45:50|388.57|386.17|388.57|386.17|388.57|386.17|388.57|386.17|0
1648583160000|2022-03-29 19:46:00|388.34|385.94|387.67|385.27|388.34|385.94|387.67|385.27|0
1648583170000|2022-03-29 19:46:10|387.45|385.05|386.56|384.16|387.45|385.05|386.56|384.16|0
1648583180000|2022-03-29 19:46:20|386.11|383.71|385.67|383.27|386.11|383.71|385.67|383.27|0
1648583190000|2022-03-29 19:46:30|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1648583200000|2022-03-29 19:46:40|386.45|384.05|386.33|383.93|386.45|384.05|386.33|383.93|0
1648583210000|2022-03-29 19:46:50|386.11|383.71|385.89|383.49|386.33|383.93|385.89|383.49|0
1648583220000|2022-03-29 19:47:00|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1648583230000|2022-03-29 19:47:10|385.89|383.49|386.11|383.71|386.11|383.71|385.67|383.27|0
1648583240000|2022-03-29 19:47:20|386.78|384.38|387|384.6|387|384.6|386.78|384.38|0
1648583250000|2022-03-29 19:47:30|386.56|384.16|386.78|384.38|387|384.6|386.56|384.16|0
1648583260000|2022-03-29 19:47:40|386.33|383.93|386.56|384.16|386.56|384.16|386.33|383.93|0
1648583270000|2022-03-29 19:47:50|386.45|384.05|386.78|384.38|386.78|384.38|386.45|384.05|0
1648583280000|2022-03-29 19:48:00|386.56|384.16|387.45|385.05|387.45|385.05|386.56|384.16|0
1648583290000|2022-03-29 19:48:10|387.67|385.27|388.79|386.39|389.01|386.61|387.67|385.27|0
1648583300000|2022-03-29 19:48:20|388.68|386.28|386.56|384.16|388.68|386.28|386.56|384.16|0
1648583310000|2022-03-29 19:48:30|386.78|384.38|387.67|385.27|387.67|385.27|386.78|384.38|0
1648583320000|2022-03-29 19:48:40|387.45|385.05|387.45|385.05|387.67|385.27|387.45|385.05|0
1648583330000|2022-03-29 19:48:50|387.23|384.83|388.01|385.61|388.12|385.72|387.23|384.83|0
1648583340000|2022-03-29 19:49:00|387.45|385.05|388.34|385.94|388.34|385.94|387.45|385.05|0
1648583350000|2022-03-29 19:49:10|388.12|385.72|388.34|385.94|388.79|386.39|388.12|385.72|0
1648583360000|2022-03-29 19:49:20|388.12|385.72|389.91|387.51|389.91|387.51|388.12|385.72|0
1648583370000|2022-03-29 19:49:30|390.35|387.95|390.8|388.4|391.03|388.63|390.35|387.95|0
1648583380000|2022-03-29 19:49:40|390.58|388.18|389.46|387.06|390.58|388.18|389.46|387.06|0
1648583390000|2022-03-29 19:49:50|388.79|386.39|389.24|386.84|389.24|386.84|388.34|385.94|0
1648583400000|2022-03-29 19:50:00|387.67|385.27|390.13|387.73|390.13|387.73|387.67|385.27|0
1648583410000|2022-03-29 19:50:10|389.91|387.51|390.13|387.73|390.58|388.18|389.91|387.51|0
1648583420000|2022-03-29 19:50:20|389.24|386.84|389.46|387.06|389.46|387.06|389.24|386.84|0
1648583430000|2022-03-29 19:50:30|390.13|387.73|390.13|387.73|390.13|387.73|389.91|387.51|0
1648583440000|2022-03-29 19:50:40|389.91|387.51|390.13|387.73|390.35|387.95|389.91|387.51|0
1648583450000|2022-03-29 19:50:50|389.91|387.51|389.68|387.28|389.91|387.51|389.68|387.28|0
1648583460000|2022-03-29 19:51:00|389.46|387.06|390.13|387.73|390.13|387.73|389.24|386.84|0
1648583470000|2022-03-29 19:51:10|390.35|387.95|390.8|388.4|390.8|388.4|390.25|387.85|0
1648583480000|2022-03-29 19:51:20|391.47|389.07|392.37|389.97|392.59|390.19|391.47|389.07|0
1648583490000|2022-03-29 19:51:30|392.59|390.19|393.49|391.09|393.49|391.09|392.59|390.19|0
1648583500000|2022-03-29 19:51:40|394.61|392.21|394.39|391.99|394.84|392.44|394.39|391.99|0
1648583510000|2022-03-29 19:51:50|394.16|391.76|394.39|391.99|394.61|392.21|394.16|391.76|0
1648583520000|2022-03-29 19:52:00|394.61|392.21|394.84|392.44|395.06|392.66|394.61|392.21|0
1648583530000|2022-03-29 19:52:10|395.51|393.11|395.06|392.66|395.51|393.11|395.06|392.66|0
1648583540000|2022-03-29 19:52:20|395.29|392.89|395.29|392.89|395.51|393.11|395.29|392.89|0
1648583550000|2022-03-29 19:52:30|394.61|392.21|393.49|391.09|394.61|392.21|392.82|390.42|0
1648583560000|2022-03-29 19:52:40|393.27|390.87|393.49|391.09|393.49|391.09|393.27|390.87|0
1648583570000|2022-03-29 19:52:50|393.61|391.21|393.27|390.87|393.61|391.21|393.27|390.87|0
1648583580000|2022-03-29 19:53:00|393.49|391.09|394.39|391.99|394.39|391.99|393.49|391.09|0
1648583590000|2022-03-29 19:53:10|394.16|391.76|394.16|391.76|394.16|391.76|394.06|391.66|0
1648583600000|2022-03-29 19:53:20|394.06|391.66|394.61|392.21|394.61|392.21|394.06|391.66|0
1648583610000|2022-03-29 19:53:30|395.73|393.33|395.96|393.56|396.18|393.78|395.73|393.33|0
1648583620000|2022-03-29 19:53:40|395.73|393.33|395.73|393.33|395.73|393.33|395.73|393.33|0
1648583630000|2022-03-29 19:53:50|396.18|393.78|395.29|392.89|396.18|393.78|395.29|392.89|0
1648583640000|2022-03-29 19:54:00|395.63|393.23|396.86|394.46|396.86|394.46|395.63|393.23|0
1648583650000|2022-03-29 19:54:10|397.08|394.68|397.31|394.91|397.31|394.91|397.08|394.68|0
1648583660000|2022-03-29 19:54:20|396.86|394.46|396.63|394.23|396.86|394.46|396.41|394.01|0
1648583670000|2022-03-29 19:54:30|397.31|394.91|397.08|394.68|397.31|394.91|397.08|394.68|0
1648583680000|2022-03-29 19:54:40|394.39|391.99|395.06|392.66|395.51|393.11|393.94|391.54|0
1648583690000|2022-03-29 19:54:50|396.18|393.78|394.84|392.44|396.18|393.78|394.84|392.44|0
1648583700000|2022-03-29 19:55:00|395.96|393.56|396.18|393.78|396.18|393.78|395.96|393.56|0
1648583710000|2022-03-29 19:55:10|395.51|393.11|394.39|391.99|395.51|393.11|394.16|391.76|0
1648583720000|2022-03-29 19:55:20|393.94|391.54|392.59|390.19|393.94|391.54|392.59|390.19|0
1648583730000|2022-03-29 19:55:30|392.82|390.42|393.27|390.87|393.27|390.87|392.37|389.97|0
1648583740000|2022-03-29 19:55:40|393.49|391.09|393.27|390.87|393.49|391.09|393.04|390.64|0
1648583750000|2022-03-29 19:55:50|392.82|390.42|393.26|390.86|393.26|390.86|392.59|390.19|0
1648583760000|2022-03-29 19:56:00|393.49|391.09|393.26|390.86|393.49|391.09|393.04|390.64|0
1648583770000|2022-03-29 19:56:10|393.04|390.64|393.04|390.64|393.04|390.64|392.82|390.42|0
1648583780000|2022-03-29 19:56:20|392.82|390.42|392.82|390.42|392.82|390.42|392.82|390.42|0
1648583790000|2022-03-29 19:56:30|392.59|390.19|393.26|390.86|393.26|390.86|392.59|390.19|0
1648583800000|2022-03-29 19:56:40|393.04|390.64|393.04|390.64|393.04|390.64|392.82|390.42|0
1648583810000|2022-03-29 19:56:50|392.82|390.42|392.82|390.42|393.04|390.64|392.82|390.42|0
1648583820000|2022-03-29 19:57:00|393.04|390.64|393.94|391.54|394.16|391.76|393.04|390.64|0
1648583830000|2022-03-29 19:57:10|393.71|391.31|393.49|391.09|393.94|391.54|393.49|391.09|0
1648583840000|2022-03-29 19:57:20|393.71|391.31|393.94|391.54|393.94|391.54|393.71|391.31|0
1648583850000|2022-03-29 19:57:30|393.49|391.09|392.37|389.97|393.49|391.09|392.37|389.97|0
1648583860000|2022-03-29 19:57:40|391.7|389.3|391.92|389.52|391.92|389.52|391.7|389.3|0
1648583870000|2022-03-29 19:57:50|391.47|389.07|391.25|388.85|391.47|389.07|391.25|388.85|0
1648583880000|2022-03-29 19:58:00|391.47|389.07|390.8|388.4|391.47|389.07|390.8|388.4|0
1648583890000|2022-03-29 19:58:10|390.58|388.18|390.58|388.18|391.02|388.62|390.58|388.18|0
1648583900000|2022-03-29 19:58:20|390.8|388.4|390.8|388.4|390.8|388.4|390.35|387.95|0
1648583910000|2022-03-29 19:58:30|390.35|387.95|390.58|388.18|390.58|388.18|390.35|387.95|0
1648583920000|2022-03-29 19:58:40|390.13|387.73|390.35|387.95|390.35|387.95|390.13|387.73|0
1648583930000|2022-03-29 19:58:50|390.58|388.18|390.8|388.4|390.8|388.4|390.35|387.95|0
1648583940000|2022-03-29 19:59:00|391.02|388.62|392.14|389.74|392.37|389.97|391.02|388.62|0
1648583950000|2022-03-29 19:59:10|391.47|389.07|392.37|389.97|392.37|389.97|391.47|389.07|0
1648583960000|2022-03-29 19:59:20|392.48|390.08|392.14|389.74|392.48|390.08|391.47|389.07|0
1648583970000|2022-03-29 19:59:30|391.47|389.07|390.8|388.4|391.47|389.07|390.8|388.4|0
1648583980000|2022-03-29 19:59:40|390.58|388.18|390.8|388.4|390.8|388.4|390.13|387.73|0
1648583990000|2022-03-29 19:59:50|389.9|387.5|388.56|386.16|389.9|387.5|388.56|386.16|0
1648584000000|2022-03-29 20:00:00|388.79|386.39|389.01|386.61|389.01|386.61|388.79|386.39|0
1648584010000|2022-03-29 20:00:10|389.46|387.06|389.46|387.06|389.9|387.5|389.46|387.06|0
1648584020000|2022-03-29 20:00:20|388.79|386.39|389.01|386.61|389.01|386.61|388.79|386.39|0
1648584030000|2022-03-29 20:00:30|389.46|387.06|389.46|387.06|389.68|387.28|389.46|387.06|0
1648584040000|2022-03-29 20:00:40|389.68|387.28|389.9|387.5|389.9|387.5|389.68|387.28|0
1648584050000|2022-03-29 20:00:50|390.13|387.73|389.68|387.28|390.13|387.73|389.68|387.28|0
1648584060000|2022-03-29 20:01:00|389.46|387.06|389.68|387.28|389.68|387.28|389.46|387.06|0
1648584070000|2022-03-29 20:01:10|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1648584080000|2022-03-29 20:01:20|389.68|387.28|390.35|387.95|390.35|387.95|389.68|387.28|0
1648584090000|2022-03-29 20:01:30|390.13|387.73|390.58|388.18|390.58|388.18|390.13|387.73|0
1648584100000|2022-03-29 20:01:40|391.02|388.62|389.9|387.5|391.02|388.62|389.68|387.28|0
1648584110000|2022-03-29 20:01:50|389.68|387.28|389.8|387.4|389.9|387.5|389.68|387.28|0
1648584120000|2022-03-29 20:02:00|389.9|387.5|389.9|387.5|389.9|387.5|389.9|387.5|0
1648584130000|2022-03-29 20:02:10|390.58|388.18|390.58|388.18|390.58|388.18|390.35|387.95|0
1648584140000|2022-03-29 20:02:20|390.8|388.4|390.58|388.18|390.8|388.4|390.58|388.18|0
1648584150000|2022-03-29 20:02:30|391.02|388.62|391.25|388.85|391.25|388.85|391.02|388.62|0
1648584160000|2022-03-29 20:02:40|391.02|388.62|391.02|388.62|391.02|388.62|390.8|388.4|0
1648584170000|2022-03-29 20:02:50|390.8|388.4|390.8|388.4|390.8|388.4|390.8|388.4|0
1648584180000|2022-03-29 20:03:00|391.02|388.62|391.25|388.85|391.25|388.85|391.02|388.62|0
1648584190000|2022-03-29 20:03:10|391.02|388.62|391.02|388.62|391.02|388.62|391.02|388.62|0
1648584200000|2022-03-29 20:03:20|390.8|388.4|391.02|388.62|391.02|388.62|390.8|388.4|0
1648584210000|2022-03-29 20:03:30|390.92|388.52|390.8|388.4|390.92|388.52|390.8|388.4|0
1648584220000|2022-03-29 20:03:40|390.58|388.18|390.8|388.4|390.8|388.4|390.58|388.18|0
1648584230000|2022-03-29 20:03:50|390.58|388.18|390.35|387.95|390.58|388.18|390.35|387.95|0
1648584240000|2022-03-29 20:04:00|390.13|387.73|390.35|387.95|390.35|387.95|390.13|387.73|0
1648584250000|2022-03-29 20:04:10|390.58|388.18|390.13|387.73|390.58|388.18|390.13|387.73|0
1648584260000|2022-03-29 20:04:20|390.35|387.95|390.47|388.07|390.58|388.18|390.35|387.95|0
1648584270000|2022-03-29 20:04:30|390.57|388.17|390.35|387.95|390.57|388.17|390.35|387.95|0
1648584280000|2022-03-29 20:04:40|390.13|387.73|389.9|387.5|390.13|387.73|389.9|387.5|0
1648584290000|2022-03-29 20:04:50|390.13|387.73|390.57|388.17|390.57|388.17|390.13|387.73|0
1648584300000|2022-03-29 20:05:00|390.35|387.95|391.02|388.62|391.02|388.62|390.35|387.95|0
1648584310000|2022-03-29 20:05:10|391.25|388.85|392.14|389.74|392.14|389.74|391.25|388.85|0
1648584320000|2022-03-29 20:05:20|392.37|389.97|393.04|390.64|393.04|390.64|392.37|389.97|0
1648584330000|2022-03-29 20:05:30|393.94|391.54|394.16|391.76|394.16|391.76|393.71|391.31|0
1648584340000|2022-03-29 20:05:40|394.83|392.43|394.83|392.43|394.83|392.43|394.83|392.43|0
1648584350000|2022-03-29 20:05:50|394.61|392.21|393.71|391.31|394.61|392.21|393.71|391.31|0
1648584360000|2022-03-29 20:06:00|393.04|390.64|393.94|391.54|393.94|391.54|393.04|390.64|0
1648584370000|2022-03-29 20:06:10|393.49|391.09|392.59|390.19|393.49|391.09|392.59|390.19|0
1648584380000|2022-03-29 20:06:20|393.04|390.64|393.04|390.64|393.04|390.64|393.04|390.64|0
1648584390000|2022-03-29 20:06:30|393.26|390.86|393.26|390.86|393.26|390.86|393.04|390.64|0
1648584400000|2022-03-29 20:06:40|393.49|391.09|393.49|391.09|393.49|391.09|393.49|391.09|0
1648584410000|2022-03-29 20:06:50|393.26|390.86|393.49|391.09|393.49|391.09|393.26|390.86|0
1648584420000|2022-03-29 20:07:00|393.26|390.86|393.26|390.86|393.26|390.86|393.04|390.64|0
1648584430000|2022-03-29 20:07:10|393.71|391.31|393.49|391.09|393.71|391.31|393.49|391.09|0
1648584440000|2022-03-29 20:07:20|393.71|391.31|393.49|391.09|393.71|391.31|393.26|390.86|0
1648584450000|2022-03-29 20:07:30|393.71|391.31|393.49|391.09|393.71|391.31|393.49|391.09|0
1648584460000|2022-03-29 20:07:40|393.71|391.31|393.6|391.2|393.71|391.31|393.49|391.09|0
1648584470000|2022-03-29 20:07:50|393.49|391.09|393.94|391.54|393.94|391.54|393.49|391.09|0
1648584480000|2022-03-29 20:08:00|393.49|391.09|393.71|391.31|393.71|391.31|393.49|391.09|0
1648584490000|2022-03-29 20:08:10|393.94|391.54|393.71|391.31|393.94|391.54|393.71|391.31|0
1648584500000|2022-03-29 20:08:20|393.94|391.54|393.94|391.54|394.16|391.76|393.94|391.54|0
1648584510000|2022-03-29 20:08:30|393.71|391.31|393.49|391.09|393.71|391.31|393.49|391.09|0
1648584520000|2022-03-29 20:08:40|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1648584530000|2022-03-29 20:08:50|393.49|391.09|393.49|391.09|393.49|391.09|393.49|391.09|0
1648584540000|2022-03-29 20:09:00|393.26|390.86|393.49|391.09|393.49|391.09|393.26|390.86|0
1648584550000|2022-03-29 20:09:10|393.6|391.2|393.6|391.2|393.6|391.2|393.6|391.2|0
1648584560000|2022-03-29 20:09:20|393.49|391.09|393.26|390.86|393.49|391.09|393.26|390.86|0
1648584570000|2022-03-29 20:09:30|393.15|390.75|393.04|390.64|393.15|390.75|393.04|390.64|0
1648584590000|2022-03-29 20:09:50|393.26|390.86|393.26|390.86|393.26|390.86|393.04|390.64|0
1648584600000|2022-03-29 20:10:00|393.49|391.09|393.71|391.31|393.71|391.31|393.49|391.09|0
1648584610000|2022-03-29 20:10:10|393.6|391.2|393.49|391.09|393.6|391.2|393.49|391.09|0
1648584620000|2022-03-29 20:10:20|393.71|391.31|394.16|391.76|394.16|391.76|393.71|391.31|0
1648584640000|2022-03-29 20:10:40|393.93|391.53|393.93|391.53|394.16|391.76|393.93|391.53|0
1648584650000|2022-03-29 20:10:50|394.05|391.65|393.71|391.31|394.05|391.65|393.71|391.31|0
1648584660000|2022-03-29 20:11:00|393.93|391.53|393.71|391.31|393.93|391.53|393.71|391.31|0
1648584680000|2022-03-29 20:11:20|393.93|391.53|393.93|391.53|393.93|391.53|393.93|391.53|0
1648584690000|2022-03-29 20:11:30|394.16|391.76|393.93|391.53|394.16|391.76|393.93|391.53|0
1648584700000|2022-03-29 20:11:40|394.16|391.76|394.16|391.76|394.16|391.76|394.16|391.76|0
1648584710000|2022-03-29 20:11:50|393.93|391.53|393.93|391.53|393.93|391.53|393.93|391.53|0
1648584720000|2022-03-29 20:12:00|394.05|391.65|393.93|391.53|394.05|391.65|393.93|391.53|0
1648584740000|2022-03-29 20:12:20|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1648584750000|2022-03-29 20:12:30|393.93|391.53|393.93|391.53|393.93|391.53|393.93|391.53|0
1648584760000|2022-03-29 20:12:40|394.16|391.76|394.16|391.76|394.16|391.76|394.16|391.76|0
1648584770000|2022-03-29 20:12:50|394.28|391.88|393.93|391.53|394.28|391.88|393.93|391.53|0
1648584780000|2022-03-29 20:13:00|393.71|391.31|394.16|391.76|394.16|391.76|393.71|391.31|0
1648584790000|2022-03-29 20:13:10|393.93|391.53|394.16|391.76|394.16|391.76|393.93|391.53|0
1648584800000|2022-03-29 20:13:20|393.93|391.53|394.16|391.76|394.16|391.76|393.93|391.53|0
1648584810000|2022-03-29 20:13:30|394.38|391.98|394.38|391.98|394.38|391.98|394.38|391.98|0
1648584820000|2022-03-29 20:13:40|394.16|391.76|393.93|391.53|394.16|391.76|393.93|391.53|0
1648584830000|2022-03-29 20:13:50|393.71|391.31|393.71|391.31|393.83|391.43|393.71|391.31|0
1648584840000|2022-03-29 20:14:00|393.49|391.09|393.49|391.09|393.49|391.09|393.49|391.09|0
1648584850000|2022-03-29 20:14:10|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1648584860000|2022-03-29 20:14:20|393.93|391.53|393.93|391.53|393.93|391.53|393.71|391.31|0
1648584870000|2022-03-29 20:14:30|393.71|391.31|393.93|391.53|393.93|391.53|393.71|391.31|0
1648584880000|2022-03-29 20:14:40|394.38|391.98|394.38|391.98|394.38|391.98|394.38|391.98|0
1648584890000|2022-03-29 20:14:50|394.16|391.76|394.05|391.65|394.16|391.76|394.05|391.65|0
1648584910000|2022-03-29 20:15:10|394.36|391.56|394.36|391.56|394.36|391.56|394.36|391.56|0
1648584920000|2022-03-29 20:15:20|394.47|391.67|394.36|391.56|394.47|391.67|394.36|391.56|0
1648584930000|2022-03-29 20:15:30|394.58|391.78|394.58|391.78|394.58|391.78|394.58|391.78|0
1648584940000|2022-03-29 20:15:40|394.36|391.56|394.36|391.56|394.36|391.56|394.36|391.56|0
1648584950000|2022-03-29 20:15:50|394.13|391.33|394.13|391.33|394.13|391.33|394.13|391.33|0
1648584970000|2022-03-29 20:16:10|393.91|391.11|393.91|391.11|393.91|391.11|393.91|391.11|0
1648585030000|2022-03-29 20:17:10|393.68|390.88|393.91|391.11|393.91|391.11|393.68|390.88|0
1648585040000|2022-03-29 20:17:20|393.68|390.88|393.68|390.88|393.68|390.88|393.68|390.88|0
1648585050000|2022-03-29 20:17:30|393.8|391|393.91|391.11|393.91|391.11|393.8|391|0
1648585100000|2022-03-29 20:18:20|394.03|391.23|393.91|391.11|394.03|391.23|393.91|391.11|0
1648585110000|2022-03-29 20:18:30|394.03|391.23|394.13|391.33|394.13|391.33|394.03|391.23|0
1648585120000|2022-03-29 20:18:40|393.91|391.11|394.03|391.23|394.13|391.33|393.91|391.11|0
1648585140000|2022-03-29 20:19:00|394.13|391.33|393.91|391.11|394.13|391.33|393.91|391.11|0
1648585150000|2022-03-29 20:19:10|394.03|391.23|393.91|391.11|394.03|391.23|393.91|391.11|0
1648585160000|2022-03-29 20:19:20|394.03|391.23|393.91|391.11|394.03|391.23|393.91|391.11|0
1648585170000|2022-03-29 20:19:30|393.68|390.88|393.68|390.88|393.68|390.88|393.68|390.88|0
1648585220000|2022-03-29 20:20:20|393.58|390.78|393.46|390.66|393.68|390.88|393.46|390.66|0
1648585230000|2022-03-29 20:20:30|393.24|390.44|393.46|390.66|393.46|390.66|393.24|390.44|0
1648585240000|2022-03-29 20:20:40|393.24|390.44|393.46|390.66|393.46|390.66|393.24|390.44|0
1648585270000|2022-03-29 20:21:10|393.24|390.44|393.24|390.44|393.24|390.44|393.24|390.44|0
1648585290000|2022-03-29 20:21:30|393.46|390.66|393.24|390.44|393.46|390.66|393.24|390.44|0
1648585330000|2022-03-29 20:22:10|393.23|390.43|392.9|390.1|393.23|390.43|392.79|389.99|0
1648585340000|2022-03-29 20:22:20|393.01|390.21|393.01|390.21|393.01|390.21|393.01|390.21|0
1648585370000|2022-03-29 20:22:50|393.23|390.43|393.23|390.43|393.23|390.43|393.23|390.43|0
1648585400000|2022-03-29 20:23:20|393.46|390.66|393.46|390.66|393.46|390.66|393.46|390.66|0
1648585420000|2022-03-29 20:23:40|393.68|390.88|393.46|390.66|393.68|390.88|393.46|390.66|0
1648585450000|2022-03-29 20:24:10|393.68|390.88|393.46|390.66|393.68|390.88|393.46|390.66|0
1648585470000|2022-03-29 20:24:30|393.68|390.88|393.68|390.88|393.68|390.88|393.68|390.88|0
1648585540000|2022-03-29 20:25:40|393.46|390.66|393.46|390.66|393.58|390.78|393.46|390.66|0
1648585560000|2022-03-29 20:26:00|393.23|390.43|393.46|390.66|393.46|390.66|393.23|390.43|0
1648585580000|2022-03-29 20:26:20|393.68|390.88|393.68|390.88|393.68|390.88|393.68|390.88|0
1648585660000|2022-03-29 20:27:40|393.91|391.11|393.68|390.88|393.91|391.11|393.68|390.88|0
1648585680000|2022-03-29 20:28:00|393.91|391.11|393.91|391.11|393.91|391.11|393.91|391.11|0
1648585710000|2022-03-29 20:28:30|394.02|391.22|393.46|390.66|394.02|391.22|393.46|390.66|0
1648585740000|2022-03-29 20:29:00|393.68|390.88|393.46|390.66|393.68|390.88|393.46|390.66|0
1648585760000|2022-03-29 20:29:20|393.57|390.77|393.57|390.77|393.57|390.77|393.57|390.77|0
1648585770000|2022-03-29 20:29:30|393.68|390.88|393.68|390.88|393.68|390.88|393.68|390.88|0
1648585810000|2022-03-29 20:30:10|393.91|391.11|393.8|391|393.91|391.11|393.8|391|0
1648585820000|2022-03-29 20:30:20|393.68|390.88|393.68|390.88|393.8|391|393.68|390.88|0
1648585840000|2022-03-29 20:30:40|393.46|390.66|393.46|390.66|393.68|390.88|393.46|390.66|0
1648585850000|2022-03-29 20:30:50|393.57|390.77|393.68|390.88|393.68|390.88|393.57|390.77|0
1648585860000|2022-03-29 20:31:00|393.8|391|393.68|390.88|393.8|391|393.68|390.88|0
1648585870000|2022-03-29 20:31:10|393.91|391.11|393.91|391.11|393.91|391.11|393.91|391.11|0
1648585890000|2022-03-29 20:31:30|393.68|390.88|393.68|390.88|393.68|390.88|393.68|390.88|0
1648585920000|2022-03-29 20:32:00|393.46|390.66|393.68|390.88|393.68|390.88|393.46|390.66|0
1648585940000|2022-03-29 20:32:20|393.57|390.77|393.57|390.77|393.57|390.77|393.46|390.66|0
1648585950000|2022-03-29 20:32:30|393.68|390.88|393.46|390.66|393.68|390.88|393.46|390.66|0
1648585980000|2022-03-29 20:33:00|393.68|390.88|393.68|390.88|393.68|390.88|393.68|390.88|0
1648586000000|2022-03-29 20:33:20|393.46|390.66|393.23|390.43|393.46|390.66|393.23|390.43|0
1648586020000|2022-03-29 20:33:40|393.46|390.66|393.46|390.66|393.46|390.66|393.46|390.66|0
1648586030000|2022-03-29 20:33:50|393.57|390.77|393.57|390.77|393.57|390.77|393.57|390.77|0
1648586040000|2022-03-29 20:34:00|393.68|390.88|393.46|390.66|393.68|390.88|393.46|390.66|0
1648586050000|2022-03-29 20:34:10|393.23|390.43|393.35|390.55|393.35|390.55|393.23|390.43|0
1648586060000|2022-03-29 20:34:20|393.23|390.43|393.23|390.43|393.35|390.55|393.23|390.43|0
1648586070000|2022-03-29 20:34:30|393.35|390.55|393.35|390.55|393.35|390.55|393.35|390.55|0
1648586080000|2022-03-29 20:34:40|393.23|390.43|393.23|390.43|393.23|390.43|393.23|390.43|0
1648586100000|2022-03-29 20:35:00|393.46|390.66|393.46|390.66|393.46|390.66|393.46|390.66|0
1648586120000|2022-03-29 20:35:20|393.23|390.43|393.46|390.66|393.46|390.66|393.23|390.43|0
1648586130000|2022-03-29 20:35:30|393.35|390.55|393.23|390.43|393.35|390.55|393.23|390.43|0
1648586140000|2022-03-29 20:35:40|393.01|390.21|393.01|390.21|393.01|390.21|393.01|390.21|0
1648586190000|2022-03-29 20:36:30|392.78|389.98|392.78|389.98|392.78|389.98|392.78|389.98|0
1648586200000|2022-03-29 20:36:40|393.01|390.21|392.78|389.98|393.01|390.21|392.78|389.98|0
1648586210000|2022-03-29 20:36:50|393.01|390.21|392.78|389.98|393.01|390.21|392.78|389.98|0
1648586230000|2022-03-29 20:37:10|392.56|389.76|392.56|389.76|392.56|389.76|392.56|389.76|0
1648586290000|2022-03-29 20:38:10|392.78|389.98|392.78|389.98|392.78|389.98|392.78|389.98|0
1648586340000|2022-03-29 20:39:00|392.56|389.76|392.56|389.76|392.56|389.76|392.56|389.76|0
1648586470000|2022-03-29 20:41:10|392.67|389.87|392.56|389.76|392.67|389.87|392.56|389.76|0
1648586480000|2022-03-29 20:41:20|392.45|389.65|392.45|389.65|392.45|389.65|392.45|389.65|0
1648586490000|2022-03-29 20:41:30|392.33|389.53|392.33|389.53|392.33|389.53|392.33|389.53|0
1648586500000|2022-03-29 20:41:40|392.56|389.76|392.56|389.76|392.56|389.76|392.56|389.76|0
1648586520000|2022-03-29 20:42:00|392.67|389.87|392.78|389.98|392.78|389.98|392.67|389.87|0
1648586530000|2022-03-29 20:42:10|392.56|389.76|392.56|389.76|392.56|389.76|392.56|389.76|0
1648586550000|2022-03-29 20:42:30|392.78|389.98|392.78|389.98|392.78|389.98|392.67|389.87|0
1648586580000|2022-03-29 20:43:00|392.56|389.76|392.56|389.76|392.56|389.76|392.56|389.76|0
1648586700000|2022-03-29 20:45:00|392.33|389.53|392.11|389.31|392.33|389.53|392.11|389.31|0
1648586720000|2022-03-29 20:45:20|391.89|389.09|392.11|389.31|392.11|389.31|391.89|389.09|0
1648586730000|2022-03-29 20:45:30|392|389.2|392|389.2|392|389.2|392|389.2|0
1648586740000|2022-03-29 20:45:40|391.89|389.09|392.11|389.31|392.11|389.31|391.89|389.09|0
1648586750000|2022-03-29 20:45:50|391.89|389.09|392.11|389.31|392.11|389.31|391.89|389.09|0
1648586760000|2022-03-29 20:46:00|391.89|389.09|391.89|389.09|391.89|389.09|391.89|389.09|0
1648586770000|2022-03-29 20:46:10|391.66|388.86|391.66|388.86|391.66|388.86|391.66|388.86|0
1648586790000|2022-03-29 20:46:30|391.89|389.09|391.89|389.09|391.89|389.09|391.89|389.09|0
1648586800000|2022-03-29 20:46:40|391.88|389.08|391.88|389.08|392.11|389.31|391.88|389.08|0
1648586810000|2022-03-29 20:46:50|392|389.2|391.88|389.08|392|389.2|391.88|389.08|0
1648586820000|2022-03-29 20:47:00|392.11|389.31|392.11|389.31|392.11|389.31|392.11|389.31|0
1648586830000|2022-03-29 20:47:10|391.88|389.08|392.11|389.31|392.11|389.31|391.88|389.08|0
1648586890000|2022-03-29 20:48:10|392|389.2|391.88|389.08|392|389.2|391.88|389.08|0
1648586920000|2022-03-29 20:48:40|392.11|389.31|392.11|389.31|392.11|389.31|392.11|389.31|0
1648586930000|2022-03-29 20:48:50|392.23|389.43|392.23|389.43|392.23|389.43|392.23|389.43|0
1648586940000|2022-03-29 20:49:00|392.22|389.42|392.33|389.53|392.33|389.53|392.22|389.42|0
1648586980000|2022-03-29 20:49:40|392.11|389.31|392.11|389.31|392.11|389.31|392.11|389.31|0
1648587000000|2022-03-29 20:50:00|392.56|389.76|392.56|389.76|392.56|389.76|392.56|389.76|0
1648587010000|2022-03-29 20:50:10|392.33|389.53|392.33|389.53|392.33|389.53|392.33|389.53|0
1648587030000|2022-03-29 20:50:30|392.56|389.76|392.33|389.53|392.56|389.76|392.33|389.53|0
1648587040000|2022-03-29 20:50:40|392.22|389.42|392.11|389.31|392.22|389.42|392.11|389.31|0
1648587050000|2022-03-29 20:50:50|392.33|389.53|392.33|389.53|392.33|389.53|392.33|389.53|0
1648587060000|2022-03-29 20:51:00|392.11|389.31|392.11|389.31|392.11|389.31|392.11|389.31|0
1648587110000|2022-03-29 20:51:50|392.33|389.53|392.33|389.53|392.33|389.53|392.33|389.53|0
1648587120000|2022-03-29 20:52:00|392.11|389.31|392.33|389.53|392.33|389.53|392.11|389.31|0
1648587140000|2022-03-29 20:52:20|392.11|389.31|392.11|389.31|392.11|389.31|392.11|389.31|0
1648587180000|2022-03-29 20:53:00|392.33|389.53|392.33|389.53|392.33|389.53|392.33|389.53|0
1648587240000|2022-03-29 20:54:00|392.45|389.65|392.56|389.76|392.56|389.76|392.45|389.65|0
1648587250000|2022-03-29 20:54:10|392.45|389.65|392.56|389.76|392.56|389.76|392.33|389.53|0
1648587260000|2022-03-29 20:54:20|392.33|389.53|392.33|389.53|392.33|389.53|392.33|389.53|0
1648587270000|2022-03-29 20:54:30|392.56|389.76|392.56|389.76|392.56|389.76|392.56|389.76|0
1648587310000|2022-03-29 20:55:10|392.45|389.65|392.45|389.65|392.45|389.65|392.45|389.65|0
1648587330000|2022-03-29 20:55:30|392.56|389.76|392.56|389.76|392.56|389.76|392.56|389.76|0
1648587340000|2022-03-29 20:55:40|392.67|389.87|392.67|389.87|392.67|389.87|392.67|389.87|0
1648587350000|2022-03-29 20:55:50|392.78|389.98|392.78|389.98|392.78|389.98|392.78|389.98|0
1648587360000|2022-03-29 20:56:00|392.67|389.87|392.56|389.76|392.67|389.87|392.56|389.76|0
1648587380000|2022-03-29 20:56:20|392.55|389.75|392.55|389.75|392.55|389.75|392.55|389.75|0
1648587410000|2022-03-29 20:56:50|392.33|389.53|392.33|389.53|392.33|389.53|392.33|389.53|0
1648587420000|2022-03-29 20:57:00|392.55|389.75|392.55|389.75|392.55|389.75|392.55|389.75|0
1648587490000|2022-03-29 20:58:10|392.67|389.87|392.67|389.87|392.67|389.87|392.67|389.87|0
1648587500000|2022-03-29 20:58:20|392.78|389.98|393.23|390.43|393.23|390.43|392.78|389.98|0
1648587510000|2022-03-29 20:58:30|393.45|390.65|393.23|390.43|393.45|390.65|393.23|390.43|0
1648587520000|2022-03-29 20:58:40|393.34|390.54|393.23|390.43|393.45|390.65|393.23|390.43|0
1648587530000|2022-03-29 20:58:50|393|390.2|393|390.2|393|390.2|393|390.2|0
1648587540000|2022-03-29 20:59:00|393.23|390.43|393.23|390.43|393.23|390.43|393.23|390.43|0
1648587570000|2022-03-29 20:59:30|393.34|390.54|393.45|390.65|393.45|390.65|393.34|390.54|0
1648587580000|2022-03-29 20:59:40|393.57|390.77|393.23|390.43|393.68|390.88|393.23|390.43|0
1648587590000|2022-03-29 20:59:50|393.45|390.65|393.57|390.77|393.57|390.77|393.45|390.65|0
1648587600000|2022-03-29 21:00:00|393.5|390.7|393.5|390.7|393.5|390.7|393.5|390.7|0
1648587610000|2022-03-29 21:00:10|393.7|390.9|393.7|390.9|393.7|390.9|393.7|390.9|0
1648587620000|2022-03-29 21:00:20|393.67|390.87|393.67|390.87|393.67|390.87|393.67|390.87|0
1648587630000|2022-03-29 21:00:30|393.7|390.9|393.7|390.9|393.7|390.9|393.7|390.9|0
1648587640000|2022-03-29 21:00:40|393.74|390.94|393.74|390.94|393.74|390.94|393.74|390.94|0
1648587680000|2022-03-29 21:01:20|393.84|391.04|393.84|391.04|393.84|391.04|393.84|391.04|0
1648587700000|2022-03-29 21:01:40|393.74|390.94|393.74|390.94|393.74|390.94|393.74|390.94|0
1648587710000|2022-03-29 21:01:50|393.7|390.9|393.7|390.9|393.7|390.9|393.7|390.9|0
1648587720000|2022-03-29 21:02:00|393.74|390.94|393.76|390.96|393.76|390.96|393.74|390.94|0
1648587740000|2022-03-29 21:02:20|393.8|391|393.86|391.06|393.86|391.06|393.8|391|0
1648587760000|2022-03-29 21:02:40|393.76|390.96|393.8|391|393.86|391.06|393.76|390.96|0
1648587770000|2022-03-29 21:02:50|393.76|390.96|393.76|390.96|393.76|390.96|393.76|390.96|0
1648587780000|2022-03-29 21:03:00|393.74|390.94|393.74|390.94|393.74|390.94|393.74|390.94|0
1648587790000|2022-03-29 21:03:10|393.8|391|393.8|391|393.8|391|393.8|391|0
1648587860000|2022-03-29 21:04:20|393.74|390.94|393.86|391.06|393.86|391.06|393.74|390.94|0
1648587880000|2022-03-29 21:04:40|393.93|391.13|393.93|391.13|393.93|391.13|393.93|391.13|0
1648587910000|2022-03-29 21:05:10|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1648587930000|2022-03-29 21:05:30|393.93|391.13|393.93|391.13|393.93|391.13|393.93|391.13|0
1648587980000|2022-03-29 21:06:20|394|391.2|394|391.2|394|391.2|394|391.2|0
1648587990000|2022-03-29 21:06:30|394.1|391.3|394.1|391.3|394.1|391.3|394.1|391.3|0
1648588030000|2022-03-29 21:07:10|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1648588060000|2022-03-29 21:07:40|394.36|391.56|394.36|391.56|394.36|391.56|394.36|391.56|0
1648588070000|2022-03-29 21:07:50|394.29|391.49|394.23|391.43|394.29|391.49|394.23|391.43|0
1648588080000|2022-03-29 21:08:00|394.13|391.33|394.16|391.36|394.16|391.36|394.13|391.33|0
1648588090000|2022-03-29 21:08:10|394.13|391.33|394.26|391.46|394.26|391.46|394.13|391.33|0
1648588100000|2022-03-29 21:08:20|394.36|391.56|394.36|391.56|394.36|391.56|394.36|391.56|0
1648588120000|2022-03-29 21:08:40|394.26|391.46|394.26|391.46|394.26|391.46|394.26|391.46|0
1648588130000|2022-03-29 21:08:50|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1648588170000|2022-03-29 21:09:30|394.23|391.43|394.23|391.43|394.23|391.43|394.23|391.43|0
1648588240000|2022-03-29 21:10:40|394.13|391.33|394.13|391.33|394.13|391.33|394.13|391.33|0
1648588270000|2022-03-29 21:11:10|395|392.2|395|392.2|395|392.2|395|392.2|0
1648588330000|2022-03-29 21:12:10|394.78|391.98|394.64|391.84|394.78|391.98|394.64|391.84|0
1648588340000|2022-03-29 21:12:20|394.78|391.98|394.78|391.98|394.78|391.98|394.78|391.98|0
1648588360000|2022-03-29 21:12:40|394.81|392.01|394.81|392.01|394.81|392.01|394.81|392.01|0
1648588380000|2022-03-29 21:13:00|394.78|391.98|394.78|391.98|394.78|391.98|394.78|391.98|0
1648588390000|2022-03-29 21:13:10|394.64|391.84|394.64|391.84|394.64|391.84|394.64|391.84|0
1648588410000|2022-03-29 21:13:30|394.71|391.91|394.71|391.91|394.71|391.91|394.71|391.91|0
1648588420000|2022-03-29 21:13:40|394.64|391.84|394.64|391.84|394.64|391.84|394.64|391.84|0
1648588550000|2022-03-29 21:15:50|394.61|391.81|394.61|391.81|394.61|391.81|394.61|391.81|0
1648588570000|2022-03-29 21:16:10|394.55|391.75|394.55|391.75|394.55|391.75|394.55|391.75|0
1648588650000|2022-03-29 21:17:30|394.61|391.81|394.52|391.72|394.61|391.81|394.52|391.72|0
1648588660000|2022-03-29 21:17:40|394.61|391.81|394.61|391.81|394.61|391.81|394.61|391.81|0
1648588670000|2022-03-29 21:17:50|394.64|391.84|394.64|391.84|394.64|391.84|394.64|391.84|0
1648588680000|2022-03-29 21:18:00|394.78|391.98|394.71|391.91|394.78|391.98|394.71|391.91|0
1648588690000|2022-03-29 21:18:10|394.78|391.98|394.78|391.98|394.78|391.98|394.78|391.98|0
1648588700000|2022-03-29 21:18:20|394.84|392.04|394.78|391.98|394.84|392.04|394.78|391.98|0
1648588720000|2022-03-29 21:18:40|394.97|392.17|395.1|392.3|395.1|392.3|394.97|392.17|0
1648588730000|2022-03-29 21:18:50|395.13|392.33|395.2|392.4|395.2|392.4|395.13|392.33|0
1648588750000|2022-03-29 21:19:10|395.33|392.53|395.43|392.63|395.43|392.63|395.33|392.53|0
1648588760000|2022-03-29 21:19:20|394.94|392.14|394.94|392.14|394.94|392.14|394.94|392.14|0
1648588770000|2022-03-29 21:19:30|394.91|392.11|394.87|392.07|394.91|392.11|394.87|392.07|0
1648588780000|2022-03-29 21:19:40|394.94|392.14|395.1|392.3|395.1|392.3|394.94|392.14|0
1648588800000|2022-03-29 21:20:00|395.04|392.24|395.04|392.24|395.04|392.24|395.04|392.24|0
1648588900000|2022-03-29 21:21:40|395.1|392.3|394.97|392.17|395.1|392.3|394.97|392.17|0
1648588990000|2022-03-29 21:23:10|394.74|391.94|394.74|391.94|394.74|391.94|394.74|391.94|0
1648589060000|2022-03-29 21:24:20|394.64|391.84|394.64|391.84|394.64|391.84|394.64|391.84|0
1648589070000|2022-03-29 21:24:30|394.81|392.01|394.87|392.07|394.87|392.07|394.81|392.01|0
1648589080000|2022-03-29 21:24:40|394.84|392.04|394.84|392.04|394.84|392.04|394.84|392.04|0
1648589090000|2022-03-29 21:24:50|394.87|392.07|394.87|392.07|394.87|392.07|394.87|392.07|0
1648589100000|2022-03-29 21:25:00|394.77|391.97|394.77|391.97|394.77|391.97|394.77|391.97|0
1648589120000|2022-03-29 21:25:20|394.81|392.01|394.81|392.01|394.81|392.01|394.81|392.01|0
1648589140000|2022-03-29 21:25:40|394.77|391.97|394.74|391.94|394.77|391.97|394.74|391.94|0
1648589160000|2022-03-29 21:26:00|394.71|391.91|394.71|391.91|394.71|391.91|394.71|391.91|0
1648589190000|2022-03-29 21:26:30|394.58|391.78|394.55|391.75|394.58|391.78|394.55|391.75|0
1648589280000|2022-03-29 21:28:00|394.61|391.81|394.61|391.81|394.61|391.81|394.61|391.81|0
1648589330000|2022-03-29 21:28:50|394.55|391.75|394.55|391.75|394.55|391.75|394.55|391.75|0
1648589340000|2022-03-29 21:29:00|394.49|391.69|394.49|391.69|394.49|391.69|394.49|391.69|0
1648589350000|2022-03-29 21:29:10|394.58|391.78|394.58|391.78|394.58|391.78|394.58|391.78|0
1648589360000|2022-03-29 21:29:20|394.54|391.74|394.54|391.74|394.54|391.74|394.54|391.74|0
1648589400000|2022-03-29 21:30:00|394.48|391.68|394.48|391.68|394.48|391.68|394.48|391.68|0
1648589410000|2022-03-29 21:30:10|394.34|391.54|394.34|391.54|394.34|391.54|394.34|391.54|0
1648589470000|2022-03-29 21:31:10|394.44|391.64|394.5|391.7|394.5|391.7|394.44|391.64|0
1648589510000|2022-03-29 21:31:50|394.48|391.68|394.48|391.68|394.48|391.68|394.48|391.68|0
1648589600000|2022-03-29 21:33:20|394.31|391.51|394.34|391.54|394.34|391.54|394.31|391.51|0
1648589620000|2022-03-29 21:33:40|394.31|391.51|394.31|391.51|394.31|391.51|394.31|391.51|0
1648589640000|2022-03-29 21:34:00|394.28|391.48|394.28|391.48|394.28|391.48|394.28|391.48|0
1648589800000|2022-03-29 21:36:40|394.34|391.54|394.34|391.54|394.34|391.54|394.34|391.54|0
1648589880000|2022-03-29 21:38:00|394.44|391.64|394.47|391.67|394.47|391.67|394.44|391.64|0
1648589890000|2022-03-29 21:38:10|394.28|391.48|394.28|391.48|394.28|391.48|394.28|391.48|0
1648589900000|2022-03-29 21:38:20|394.21|391.41|394.21|391.41|394.21|391.41|394.21|391.41|0
1648589970000|2022-03-29 21:39:30|394.14|391.34|394.18|391.38|394.18|391.38|394.14|391.34|0
1648590080000|2022-03-29 21:41:20|394.6|391.8|394.6|391.8|394.6|391.8|394.6|391.8|0
1648590100000|2022-03-29 21:41:40|394.64|391.84|394.6|391.8|394.64|391.84|394.6|391.8|0
1648590140000|2022-03-29 21:42:20|394.4|391.6|394.4|391.6|394.4|391.6|394.4|391.6|0
1648590190000|2022-03-29 21:43:10|394.34|391.54|394.34|391.54|394.34|391.54|394.34|391.54|0
1648590220000|2022-03-29 21:43:40|394.31|391.51|394.31|391.51|394.31|391.51|394.31|391.51|0
1648590250000|2022-03-29 21:44:10|394.34|391.54|394.34|391.54|394.34|391.54|394.34|391.54|0
1648590260000|2022-03-29 21:44:20|394.4|391.6|394.4|391.6|394.4|391.6|394.4|391.6|0
1648590380000|2022-03-29 21:46:20|394.37|391.57|394.37|391.57|394.37|391.57|394.37|391.57|0
1648590430000|2022-03-29 21:47:10|394.4|391.6|394.28|391.48|394.4|391.6|394.28|391.48|0
1648590460000|2022-03-29 21:47:40|394.31|391.51|394.31|391.51|394.31|391.51|394.31|391.51|0
1648590520000|2022-03-29 21:48:40|394.4|391.6|394.34|391.54|394.4|391.6|394.31|391.51|0
1648590530000|2022-03-29 21:48:50|394.37|391.57|394.37|391.57|394.37|391.57|394.37|391.57|0
1648590540000|2022-03-29 21:49:00|394.8|392|394.8|392|394.8|392|394.8|392|0
1648590550000|2022-03-29 21:49:10|394.82|392.02|394.82|392.02|394.82|392.02|394.82|392.02|0
1648590560000|2022-03-29 21:49:20|394.8|392|394.6|391.8|394.8|392|394.6|391.8|0
1648590630000|2022-03-29 21:50:30|394.8|392|394.6|391.8|394.8|392|394.6|391.8|0
1648590680000|2022-03-29 21:51:20|394.7|391.9|394.6|391.8|394.7|391.9|394.6|391.8|0
1648590700000|2022-03-29 21:51:40|394.37|391.57|394.37|391.57|394.37|391.57|394.37|391.57|0
1648590710000|2022-03-29 21:51:50|394.4|391.6|394.44|391.64|394.44|391.64|394.4|391.6|0
1648590750000|2022-03-29 21:52:30|394.37|391.57|394.37|391.57|394.37|391.57|394.37|391.57|0
1648590790000|2022-03-29 21:53:10|394.34|391.54|394.34|391.54|394.34|391.54|394.34|391.54|0
1648590830000|2022-03-29 21:53:50|394.27|391.47|394.34|391.54|394.34|391.54|394.27|391.47|0
1648590850000|2022-03-29 21:54:10|394.4|391.6|394.34|391.54|394.4|391.6|394.34|391.54|0
1648590880000|2022-03-29 21:54:40|394.27|391.47|394.27|391.47|394.27|391.47|394.27|391.47|0
1648590940000|2022-03-29 21:55:40|394.4|391.6|394.27|391.47|394.4|391.6|394.27|391.47|0
1648591020000|2022-03-29 21:57:00|394.24|391.44|394.24|391.44|394.24|391.44|394.24|391.44|0
1648591170000|2022-03-29 21:59:30|394.21|391.41|394.21|391.41|394.21|391.41|394.21|391.41|0
1648591190000|2022-03-29 21:59:50|394.24|391.44|394.24|391.44|394.24|391.44|394.24|391.44|0
1648591200000|2022-03-29 22:00:00|393.33|390.53|394.45|391.65|394.68|391.88|393.33|390.53|0
1648591210000|2022-03-29 22:00:10|394.23|391.43|394.23|391.43|394.34|391.54|394.23|391.43|0
1648591220000|2022-03-29 22:00:20|394.11|391.31|394.34|391.54|394.56|391.76|394.11|391.31|0
1648591240000|2022-03-29 22:00:40|394.11|391.31|394.23|391.43|394.23|391.43|394.11|391.31|0
1648591250000|2022-03-29 22:00:50|394.34|391.54|394.23|391.43|394.34|391.54|394.23|391.43|0
1648591260000|2022-03-29 22:01:00|394.11|391.31|394.33|391.53|394.33|391.53|393.89|391.09|0
1648591270000|2022-03-29 22:01:10|394.11|391.31|394.23|391.43|394.23|391.43|394.11|391.31|0
1648591280000|2022-03-29 22:01:20|394.33|391.53|394.33|391.53|394.33|391.53|394.33|391.53|0
1648591290000|2022-03-29 22:01:30|394.11|391.31|394.11|391.31|394.11|391.31|394.11|391.31|0
1648591310000|2022-03-29 22:01:50|394|391.2|394.11|391.31|394.11|391.31|393.89|391.09|0
1648591330000|2022-03-29 22:02:10|394.56|391.76|394.56|391.76|394.56|391.76|394.56|391.76|0
1648591340000|2022-03-29 22:02:20|394.78|391.98|395.01|392.21|395.01|392.21|394.78|391.98|0
1648591350000|2022-03-29 22:02:30|395.12|392.32|395.68|392.88|395.68|392.88|395.12|392.32|0
1648591360000|2022-03-29 22:02:40|395.57|392.77|395.46|392.66|395.57|392.77|395.23|392.43|0
1648591370000|2022-03-29 22:02:50|395.57|392.77|395.46|392.66|395.57|392.77|395.46|392.66|0
1648591380000|2022-03-29 22:03:00|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1648591390000|2022-03-29 22:03:10|395.12|392.32|395.23|392.43|395.46|392.66|395.12|392.32|0
1648591400000|2022-03-29 22:03:20|395.35|392.55|395.46|392.66|395.46|392.66|395.23|392.43|0
1648591410000|2022-03-29 22:03:30|395.68|392.88|395.68|392.88|395.68|392.88|395.68|392.88|0
1648591430000|2022-03-29 22:03:50|395.57|392.77|395.57|392.77|395.68|392.88|395.46|392.66|0
1648591440000|2022-03-29 22:04:00|395.23|392.43|395.35|392.55|395.46|392.66|395.23|392.43|0
1648591450000|2022-03-29 22:04:10|395.23|392.43|395.01|392.21|395.23|392.43|395.01|392.21|0
1648591480000|2022-03-29 22:04:40|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1648591490000|2022-03-29 22:04:50|395.57|392.77|395.68|392.88|395.68|392.88|395.57|392.77|0
1648591510000|2022-03-29 22:05:10|395.8|393|395.91|393.11|395.91|393.11|395.8|393|0
1648591520000|2022-03-29 22:05:20|395.8|393|395.91|393.11|395.91|393.11|395.8|393|0
1648591530000|2022-03-29 22:05:30|396.13|393.33|396.13|393.33|396.13|393.33|396.13|393.33|0
1648591540000|2022-03-29 22:05:40|396.25|393.45|396.25|393.45|396.25|393.45|396.25|393.45|0
1648591550000|2022-03-29 22:05:50|396.47|393.67|396.25|393.45|396.47|393.67|396.25|393.45|0
1648591560000|2022-03-29 22:06:00|396.36|393.56|396.47|393.67|396.47|393.67|396.36|393.56|0
1648591580000|2022-03-29 22:06:20|396.81|394.01|397.48|394.68|397.48|394.68|396.81|394.01|0
1648591590000|2022-03-29 22:06:30|397.15|394.35|397.6|394.8|397.6|394.8|397.15|394.35|0
1648591600000|2022-03-29 22:06:40|397.48|394.68|397.6|394.8|397.6|394.8|397.48|394.68|0
1648591610000|2022-03-29 22:06:50|397.7|394.9|397.37|394.57|397.7|394.9|397.37|394.57|0
1648591620000|2022-03-29 22:07:00|397.6|394.8|397.25|394.45|397.6|394.8|397.25|394.45|0
1648591630000|2022-03-29 22:07:10|397.15|394.35|397.25|394.45|397.25|394.45|397.15|394.35|0
1648591640000|2022-03-29 22:07:20|397.03|394.23|397.15|394.35|397.25|394.45|397.03|394.23|0
1648591650000|2022-03-29 22:07:30|397.48|394.68|397.37|394.57|397.48|394.68|397.25|394.45|0
1648591660000|2022-03-29 22:07:40|397.48|394.68|397.48|394.68|397.48|394.68|397.48|394.68|0
1648591670000|2022-03-29 22:07:50|397.25|394.45|397.25|394.45|397.25|394.45|397.25|394.45|0
1648591680000|2022-03-29 22:08:00|397.48|394.68|397.48|394.68|397.48|394.68|397.48|394.68|0
1648591690000|2022-03-29 22:08:10|397.6|394.8|397.48|394.68|397.6|394.8|397.48|394.68|0
1648591720000|2022-03-29 22:08:40|397.37|394.57|397.7|394.9|397.7|394.9|397.37|394.57|0
1648591730000|2022-03-29 22:08:50|397.48|394.68|397.48|394.68|397.48|394.68|397.48|394.68|0
1648591740000|2022-03-29 22:09:00|397.6|394.8|397.7|394.9|397.7|394.9|397.6|394.8|0
1648591750000|2022-03-29 22:09:10|397.93|395.13|397.82|395.02|397.93|395.13|397.82|395.02|0
1648591760000|2022-03-29 22:09:20|397.93|395.13|397.7|394.9|397.93|395.13|397.7|394.9|0
1648591770000|2022-03-29 22:09:30|397.6|394.8|397.7|394.9|397.7|394.9|397.48|394.68|0
1648591780000|2022-03-29 22:09:40|397.6|394.8|397.6|394.8|397.6|394.8|397.48|394.68|0
1648591790000|2022-03-29 22:09:50|397.48|394.68|397.48|394.68|397.48|394.68|397.48|394.68|0
1648591800000|2022-03-29 22:10:00|397.25|394.45|397.25|394.45|397.25|394.45|397.25|394.45|0
1648591830000|2022-03-29 22:10:30|397.37|394.57|397.37|394.57|397.37|394.57|397.37|394.57|0
1648591840000|2022-03-29 22:10:40|397.25|394.45|397.25|394.45|397.25|394.45|397.25|394.45|0
1648591850000|2022-03-29 22:10:50|397.37|394.57|397.6|394.8|397.6|394.8|397.37|394.57|0
1648591860000|2022-03-29 22:11:00|397.93|395.13|397.48|394.68|397.93|395.13|397.48|394.68|0
1648591870000|2022-03-29 22:11:10|397.7|394.9|397.7|394.9|397.7|394.9|397.7|394.9|0
1648591910000|2022-03-29 22:11:50|397.48|394.68|397.48|394.68|397.48|394.68|397.48|394.68|0
1648591920000|2022-03-29 22:12:00|397.6|394.8|397.7|394.9|397.7|394.9|397.6|394.8|0
1648591930000|2022-03-29 22:12:10|397.48|394.68|397.7|394.9|397.7|394.9|397.48|394.68|0
1648591940000|2022-03-29 22:12:20|397.6|394.8|397.7|394.9|397.7|394.9|397.48|394.68|0
1648591950000|2022-03-29 22:12:30|397.93|395.13|397.93|395.13|397.93|395.13|397.93|395.13|0
1648591960000|2022-03-29 22:12:40|397.7|394.9|397.7|394.9|397.7|394.9|397.7|394.9|0
1648591970000|2022-03-29 22:12:50|397.48|394.68|397.6|394.8|397.6|394.8|397.48|394.68|0
1648591980000|2022-03-29 22:13:00|397.48|394.68|397.7|394.9|397.7|394.9|397.48|394.68|0
1648592000000|2022-03-29 22:13:20|397.82|395.02|397.82|395.02|397.82|395.02|397.82|395.02|0
1648592010000|2022-03-29 22:13:30|397.7|394.9|397.7|394.9|397.7|394.9|397.7|394.9|0
1648592020000|2022-03-29 22:13:40|397.82|395.02|397.82|395.02|397.82|395.02|397.82|395.02|0
1648592030000|2022-03-29 22:13:50|397.7|394.9|397.93|395.13|397.93|395.13|397.7|394.9|0
1648592040000|2022-03-29 22:14:00|397.7|394.9|397.7|394.9|397.7|394.9|397.7|394.9|0
1648592070000|2022-03-29 22:14:30|397.48|394.68|397.6|394.8|397.6|394.8|397.48|394.68|0
1648592080000|2022-03-29 22:14:40|397.48|394.68|397.48|394.68|397.7|394.9|397.25|394.45|0
1648592090000|2022-03-29 22:14:50|397.37|394.57|397.48|394.68|397.48|394.68|397.37|394.57|0
1648592100000|2022-03-29 22:15:00|397.25|394.45|397.25|394.45|397.25|394.45|397.25|394.45|0
1648592130000|2022-03-29 22:15:30|397.14|394.34|397.03|394.23|397.14|394.34|397.03|394.23|0
1648592150000|2022-03-29 22:15:50|397.7|394.9|397.48|394.68|397.7|394.9|397.48|394.68|0
1648592170000|2022-03-29 22:16:10|397.25|394.45|397.25|394.45|397.25|394.45|397.25|394.45|0
1648592180000|2022-03-29 22:16:20|397.37|394.57|397.37|394.57|397.37|394.57|397.37|394.57|0
1648592190000|2022-03-29 22:16:30|397.25|394.45|397.25|394.45|397.25|394.45|397.25|394.45|0
1648592270000|2022-03-29 22:17:50|397.48|394.68|397.48|394.68|397.48|394.68|397.48|394.68|0
1648592280000|2022-03-29 22:18:00|397.25|394.45|397.48|394.68|397.48|394.68|397.25|394.45|0
1648592290000|2022-03-29 22:18:10|397.25|394.45|397.25|394.45|397.25|394.45|397.25|394.45|0
1648592300000|2022-03-29 22:18:20|397.03|394.23|397.14|394.34|397.25|394.45|397.03|394.23|0
1648592310000|2022-03-29 22:18:30|397.25|394.45|397.25|394.45|397.25|394.45|397.14|394.34|0
1648592320000|2022-03-29 22:18:40|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1648592340000|2022-03-29 22:19:00|397.14|394.34|397.25|394.45|397.25|394.45|397.14|394.34|0
1648592350000|2022-03-29 22:19:10|397.03|394.23|397.03|394.23|397.14|394.34|397.03|394.23|0
1648592430000|2022-03-29 22:20:30|397.48|394.68|397.48|394.68|397.48|394.68|397.48|394.68|0
1648592450000|2022-03-29 22:20:50|397.25|394.45|397.7|394.9|397.7|394.9|397.25|394.45|0
1648592460000|2022-03-29 22:21:00|397.48|394.68|397.25|394.45|397.48|394.68|397.25|394.45|0
1648592470000|2022-03-29 22:21:10|397.37|394.57|397.25|394.45|397.37|394.57|397.25|394.45|0
1648592500000|2022-03-29 22:21:40|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1648592520000|2022-03-29 22:22:00|396.92|394.12|396.58|393.78|396.92|394.12|396.58|393.78|0
1648592530000|2022-03-29 22:22:10|396.8|394|396.8|394|396.8|394|396.8|394|0
1648592560000|2022-03-29 22:22:40|396.69|393.89|396.69|393.89|396.69|393.89|396.69|393.89|0
1648592570000|2022-03-29 22:22:50|396.92|394.12|396.8|394|396.92|394.12|396.8|394|0
1648592590000|2022-03-29 22:23:10|396.35|393.55|396.58|393.78|396.58|393.78|396.35|393.55|0
1648592600000|2022-03-29 22:23:20|396.35|393.55|396.35|393.55|396.35|393.55|396.35|393.55|0
1648592610000|2022-03-29 22:23:30|396.13|393.33|396.35|393.55|396.35|393.55|396.13|393.33|0
1648592620000|2022-03-29 22:23:40|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1648592630000|2022-03-29 22:23:50|396.13|393.33|396.35|393.55|396.35|393.55|396.13|393.33|0
1648592640000|2022-03-29 22:24:00|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1648592650000|2022-03-29 22:24:10|396.35|393.55|396.35|393.55|396.35|393.55|396.35|393.55|0
1648592660000|2022-03-29 22:24:20|396.24|393.44|396.35|393.55|396.35|393.55|396.13|393.33|0
1648592680000|2022-03-29 22:24:40|396.13|393.33|396.13|393.33|396.13|393.33|396.13|393.33|0
1648592700000|2022-03-29 22:25:00|396.35|393.55|396.13|393.33|396.35|393.55|396.13|393.33|0
1648592710000|2022-03-29 22:25:10|396.02|393.22|396.35|393.55|396.35|393.55|396.02|393.22|0
1648592720000|2022-03-29 22:25:20|396.8|394|396.8|394|396.8|394|396.8|394|0
1648592730000|2022-03-29 22:25:30|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1648592740000|2022-03-29 22:25:40|396.8|394|396.8|394|396.8|394|396.8|394|0
1648592750000|2022-03-29 22:25:50|396.58|393.78|396.13|393.33|396.58|393.78|396.13|393.33|0
1648592760000|2022-03-29 22:26:00|396.35|393.55|396.13|393.33|396.35|393.55|396.13|393.33|0
1648592770000|2022-03-29 22:26:10|395.9|393.1|395.9|393.1|395.9|393.1|395.9|393.1|0
1648592780000|2022-03-29 22:26:20|395.79|392.99|395.79|392.99|395.79|392.99|395.68|392.88|0
1648592790000|2022-03-29 22:26:30|395.9|393.1|395.68|392.88|395.9|393.1|395.68|392.88|0
1648592810000|2022-03-29 22:26:50|395.9|393.1|395.9|393.1|395.9|393.1|395.9|393.1|0
1648592820000|2022-03-29 22:27:00|395.68|392.88|395.9|393.1|395.9|393.1|395.68|392.88|0
1648592830000|2022-03-29 22:27:10|395.79|392.99|395.79|392.99|395.79|392.99|395.79|392.99|0
1648592840000|2022-03-29 22:27:20|395.68|392.88|395.68|392.88|395.68|392.88|395.68|392.88|0
1648592850000|2022-03-29 22:27:30|395.9|393.1|395.68|392.88|395.9|393.1|395.45|392.65|0
1648592870000|2022-03-29 22:27:50|395.45|392.65|395.57|392.77|395.57|392.77|395.45|392.65|0
1648592880000|2022-03-29 22:28:00|395.45|392.65|395.45|392.65|395.45|392.65|395.45|392.65|0
1648592890000|2022-03-29 22:28:10|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1648592900000|2022-03-29 22:28:20|395|392.2|395|392.2|395|392.2|395|392.2|0
1648592920000|2022-03-29 22:28:40|395.23|392.43|395|392.2|395.23|392.43|395|392.2|0
1648592950000|2022-03-29 22:29:10|394.78|391.98|394.78|391.98|394.78|391.98|394.78|391.98|0
1648592970000|2022-03-29 22:29:30|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1648592980000|2022-03-29 22:29:40|395.45|392.65|395.45|392.65|395.45|392.65|395.45|392.65|0
1648593000000|2022-03-29 22:30:00|395.23|392.43|395|392.2|395.23|392.43|395|392.2|0
1648593010000|2022-03-29 22:30:10|394.78|391.98|394.78|391.98|394.78|391.98|394.78|391.98|0
1648593040000|2022-03-29 22:30:40|394.55|391.75|394.78|391.98|394.78|391.98|394.55|391.75|0
1648593050000|2022-03-29 22:30:50|395|392.2|395|392.2|395|392.2|395|392.2|0
1648593060000|2022-03-29 22:31:00|395.23|392.43|395.12|392.32|395.23|392.43|395.12|392.32|0
1648593070000|2022-03-29 22:31:10|395.23|392.43|395.23|392.43|395.23|392.43|395|392.2|0
1648593090000|2022-03-29 22:31:30|395|392.2|395|392.2|395|392.2|395|392.2|0
1648593100000|2022-03-29 22:31:40|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1648593120000|2022-03-29 22:32:00|395.12|392.32|395.23|392.43|395.23|392.43|395.12|392.32|0
1648593130000|2022-03-29 22:32:10|395|392.2|395|392.2|395|392.2|395|392.2|0
1648593140000|2022-03-29 22:32:20|394.78|391.98|394.55|391.75|394.78|391.98|394.55|391.75|0
1648593150000|2022-03-29 22:32:30|394.78|391.98|394.55|391.75|394.78|391.98|394.55|391.75|0
1648593200000|2022-03-29 22:33:20|394.33|391.53|394.33|391.53|394.33|391.53|394.33|391.53|0
1648593210000|2022-03-29 22:33:30|394.55|391.75|394.55|391.75|394.55|391.75|394.55|391.75|0
1648593220000|2022-03-29 22:33:40|394.33|391.53|394.33|391.53|394.33|391.53|394.33|391.53|0
1648593230000|2022-03-29 22:33:50|394.55|391.75|394.33|391.53|394.55|391.75|394.33|391.53|0
1648593250000|2022-03-29 22:34:10|394.44|391.64|395|392.2|395|392.2|394.44|391.64|0
1648593260000|2022-03-29 22:34:20|395.23|392.43|395.45|392.65|395.45|392.65|395.23|392.43|0
1648593270000|2022-03-29 22:34:30|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1648593300000|2022-03-29 22:35:00|394.78|391.98|394.78|391.98|394.78|391.98|394.78|391.98|0
1648593310000|2022-03-29 22:35:10|395|392.2|395|392.2|395|392.2|395|392.2|0
1648593320000|2022-03-29 22:35:20|394.78|391.98|395.23|392.43|395.23|392.43|394.78|391.98|0
1648593330000|2022-03-29 22:35:30|395.12|392.32|395.12|392.32|395.12|392.32|395.12|392.32|0
1648593340000|2022-03-29 22:35:40|395|392.2|395|392.2|395|392.2|395|392.2|0
1648593390000|2022-03-29 22:36:30|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1648593400000|2022-03-29 22:36:40|394.55|391.75|394.55|391.75|394.55|391.75|394.55|391.75|0
1648593440000|2022-03-29 22:37:20|394.33|391.53|394.33|391.53|394.33|391.53|394.33|391.53|0
1648593460000|2022-03-29 22:37:40|394.1|391.3|394.1|391.3|394.1|391.3|394.1|391.3|0
1648593470000|2022-03-29 22:37:50|394.33|391.53|394.33|391.53|394.33|391.53|394.33|391.53|0
1648593480000|2022-03-29 22:38:00|394.1|391.3|394.1|391.3|394.1|391.3|394.1|391.3|0
1648593500000|2022-03-29 22:38:20|394.33|391.53|394.1|391.3|394.33|391.53|394.1|391.3|0
1648593510000|2022-03-29 22:38:30|393.88|391.08|393.88|391.08|393.88|391.08|393.88|391.08|0
1648593520000|2022-03-29 22:38:40|393.65|390.85|393.65|390.85|393.65|390.85|393.65|390.85|0
1648593530000|2022-03-29 22:38:50|393.88|391.08|393.88|391.08|393.88|391.08|393.88|391.08|0
1648593550000|2022-03-29 22:39:10|393.99|391.19|393.88|391.08|393.99|391.19|393.88|391.08|0
1648593560000|2022-03-29 22:39:20|394.1|391.3|393.88|391.08|394.1|391.3|393.88|391.08|0
1648593610000|2022-03-29 22:40:10|393.77|390.97|393.77|390.97|393.77|390.97|393.77|390.97|0
1648593620000|2022-03-29 22:40:20|393.65|390.85|393.65|390.85|393.65|390.85|393.65|390.85|0
1648593680000|2022-03-29 22:41:20|393.88|391.08|393.88|391.08|393.88|391.08|393.88|391.08|0
1648593690000|2022-03-29 22:41:30|393.99|391.19|393.88|391.08|393.99|391.19|393.88|391.08|0
1648593700000|2022-03-29 22:41:40|394.1|391.3|394.33|391.53|394.33|391.53|394.1|391.3|0
1648593750000|2022-03-29 22:42:30|394.1|391.3|393.88|391.08|394.1|391.3|393.88|391.08|0
1648593770000|2022-03-29 22:42:50|394.1|391.3|394.1|391.3|394.1|391.3|394.1|391.3|0
1648593780000|2022-03-29 22:43:00|393.88|391.08|393.88|391.08|393.88|391.08|393.88|391.08|0
1648593810000|2022-03-29 22:43:30|393.65|390.85|393.65|390.85|393.65|390.85|393.65|390.85|0
1648593830000|2022-03-29 22:43:50|393.88|391.08|394.1|391.3|394.1|391.3|393.88|391.08|0
1648593870000|2022-03-29 22:44:30|393.99|391.19|393.99|391.19|393.99|391.19|393.99|391.19|0
1648593880000|2022-03-29 22:44:40|393.88|391.08|393.88|391.08|393.88|391.08|393.88|391.08|0
1648593910000|2022-03-29 22:45:10|393.43|390.63|393.43|390.63|393.43|390.63|393.43|390.63|0
1648593940000|2022-03-29 22:45:40|393.65|390.85|393.65|390.85|393.65|390.85|393.65|390.85|0
1648593960000|2022-03-29 22:46:00|393.43|390.63|393.43|390.63|393.43|390.63|393.43|390.63|0
1648594020000|2022-03-29 22:47:00|393.2|390.4|393.2|390.4|393.2|390.4|393.2|390.4|0
1648594030000|2022-03-29 22:47:10|393.43|390.63|393.43|390.63|393.43|390.63|393.43|390.63|0
1648594040000|2022-03-29 22:47:20|393.2|390.4|393.2|390.4|393.2|390.4|393.2|390.4|0
1648594100000|2022-03-29 22:48:20|393.43|390.63|393.43|390.63|393.43|390.63|393.43|390.63|0
1648594120000|2022-03-29 22:48:40|393.2|390.4|393.2|390.4|393.2|390.4|393.2|390.4|0
1648594150000|2022-03-29 22:49:10|392.98|390.18|392.98|390.18|392.98|390.18|392.98|390.18|0
1648594180000|2022-03-29 22:49:40|393.2|390.4|393.2|390.4|393.2|390.4|393.2|390.4|0
1648594190000|2022-03-29 22:49:50|393.09|390.29|392.98|390.18|393.09|390.29|392.98|390.18|0
1648594200000|2022-03-29 22:50:00|393.2|390.4|393.2|390.4|393.2|390.4|393.2|390.4|0
1648594210000|2022-03-29 22:50:10|393.43|390.63|393.43|390.63|393.43|390.63|393.43|390.63|0
1648594220000|2022-03-29 22:50:20|393.65|390.85|393.43|390.63|393.65|390.85|393.43|390.63|0
1648594230000|2022-03-29 22:50:30|393.65|390.85|393.65|390.85|393.65|390.85|393.65|390.85|0
1648594260000|2022-03-29 22:51:00|393.54|390.74|393.54|390.74|393.54|390.74|393.54|390.74|0
1648594270000|2022-03-29 22:51:10|393.65|390.85|393.65|390.85|393.65|390.85|393.65|390.85|0
1648594290000|2022-03-29 22:51:30|393.99|391.19|393.88|391.08|393.99|391.19|393.88|391.08|0
1648594300000|2022-03-29 22:51:40|393.99|391.19|393.99|391.19|393.99|391.19|393.99|391.19|0
1648594310000|2022-03-29 22:51:50|394.1|391.3|393.88|391.08|394.1|391.3|393.88|391.08|0
1648594320000|2022-03-29 22:52:00|393.65|390.85|394.22|391.42|394.22|391.42|393.65|390.85|0
1648594330000|2022-03-29 22:52:10|394.32|391.52|394.32|391.52|394.32|391.52|394.32|391.52|0
1648594350000|2022-03-29 22:52:30|394.1|391.3|394.1|391.3|394.1|391.3|394.1|391.3|0
1648594360000|2022-03-29 22:52:40|394.22|391.42|394.22|391.42|394.32|391.52|394.22|391.42|0
1648594370000|2022-03-29 22:52:50|394.32|391.52|395|392.2|395.22|392.42|394.32|391.52|0
1648594380000|2022-03-29 22:53:00|395.11|392.31|395|392.2|395.11|392.31|395|392.2|0
1648594390000|2022-03-29 22:53:10|394.89|392.09|394.55|391.75|394.89|392.09|394.55|391.75|0
1648594400000|2022-03-29 22:53:20|394.77|391.97|394.77|391.97|394.77|391.97|394.77|391.97|0
1648594410000|2022-03-29 22:53:30|395|392.2|395|392.2|395|392.2|395|392.2|0
1648594420000|2022-03-29 22:53:40|395.22|392.42|395|392.2|395.22|392.42|395|392.2|0
1648594430000|2022-03-29 22:53:50|394.77|391.97|394.77|391.97|394.77|391.97|394.77|391.97|0
1648594450000|2022-03-29 22:54:10|395|392.2|394.77|391.97|395|392.2|394.55|391.75|0
1648594460000|2022-03-29 22:54:20|394.55|391.75|394.55|391.75|394.55|391.75|394.55|391.75|0
1648594470000|2022-03-29 22:54:30|394.77|391.97|394.77|391.97|394.77|391.97|394.55|391.75|0
1648594490000|2022-03-29 22:54:50|395|392.2|395|392.2|395|392.2|395|392.2|0
1648594500000|2022-03-29 22:55:00|395.22|392.42|395|392.2|395.22|392.42|395|392.2|0
1648594520000|2022-03-29 22:55:20|394.77|391.97|394.77|391.97|394.77|391.97|394.77|391.97|0
1648594530000|2022-03-29 22:55:30|394.32|391.52|394.32|391.52|394.44|391.64|394.32|391.52|0
1648594540000|2022-03-29 22:55:40|394.44|391.64|394.55|391.75|394.55|391.75|394.44|391.64|0
1648594560000|2022-03-29 22:56:00|394.32|391.52|394.32|391.52|394.32|391.52|394.32|391.52|0
1648594610000|2022-03-29 22:56:50|394.44|391.64|394.55|391.75|394.55|391.75|394.44|391.64|0
1648594630000|2022-03-29 22:57:10|394.77|391.97|394.55|391.75|394.77|391.97|394.55|391.75|0
1648594690000|2022-03-29 22:58:10|394.32|391.52|393.87|391.07|394.32|391.52|393.87|391.07|0
1648594700000|2022-03-29 22:58:20|394.1|391.3|394.55|391.75|394.55|391.75|394.1|391.3|0
1648594730000|2022-03-29 22:58:50|394.77|391.97|394.77|391.97|394.77|391.97|394.77|391.97|0
1648594760000|2022-03-29 22:59:20|394.66|391.86|394.66|391.86|394.66|391.86|394.66|391.86|0
1648594770000|2022-03-29 22:59:30|394.77|391.97|395.22|392.42|395.22|392.42|394.77|391.97|0
1648594780000|2022-03-29 22:59:40|395|392.2|395|392.2|395|392.2|395|392.2|0
1648594790000|2022-03-29 22:59:50|395.22|392.42|395|392.2|395.22|392.42|395|392.2|0
1648594800000|2022-03-29 23:00:00|395.22|392.42|395.22|392.42|395.22|392.42|395.22|392.42|0
1648594810000|2022-03-29 23:00:10|395|392.2|395.22|392.42|395.22|392.42|395|392.2|0
1648594820000|2022-03-29 23:00:20|395.44|392.64|395.44|392.64|395.44|392.64|395.22|392.42|0
1648594830000|2022-03-29 23:00:30|395.22|392.42|395|392.2|395.22|392.42|395|392.2|0
1648594840000|2022-03-29 23:00:40|394.89|392.09|395|392.2|395|392.2|394.89|392.09|0
1648594850000|2022-03-29 23:00:50|394.77|391.97|395|392.2|395|392.2|394.77|391.97|0
1648594860000|2022-03-29 23:01:00|395.22|392.42|395.22|392.42|395.22|392.42|395.22|392.42|0
1648594880000|2022-03-29 23:01:20|395.11|392.31|395|392.2|395.11|392.31|395|392.2|0
1648594890000|2022-03-29 23:01:30|395.22|392.42|395.22|392.42|395.22|392.42|395.22|392.42|0
1648594920000|2022-03-29 23:02:00|395.11|392.31|395|392.2|395.11|392.31|395|392.2|0
1648594960000|2022-03-29 23:02:40|394.89|392.09|394.77|391.97|394.89|392.09|394.77|391.97|0
1648595000000|2022-03-29 23:03:20|394.55|391.75|394.44|391.64|394.77|391.97|394.44|391.64|0
1648595010000|2022-03-29 23:03:30|394.77|391.97|394.77|391.97|394.77|391.97|394.77|391.97|0
1648595030000|2022-03-29 23:03:50|394.44|391.64|394.32|391.52|394.44|391.64|394.32|391.52|0
1648595040000|2022-03-29 23:04:00|394.1|391.3|393.87|391.07|394.1|391.3|393.87|391.07|0
1648595050000|2022-03-29 23:04:10|394.1|391.3|394.21|391.41|394.21|391.41|394.1|391.3|0
1648595060000|2022-03-29 23:04:20|394.1|391.3|394.1|391.3|394.1|391.3|394.1|391.3|0
1648595080000|2022-03-29 23:04:40|393.99|391.19|393.99|391.19|393.99|391.19|393.99|391.19|0
1648595090000|2022-03-29 23:04:50|394.1|391.3|394.55|391.75|394.55|391.75|393.87|391.07|0
1648595100000|2022-03-29 23:05:00|394.77|391.97|394.77|391.97|394.77|391.97|394.77|391.97|0
1648595110000|2022-03-29 23:05:10|394.66|391.86|394.55|391.75|394.77|391.97|394.55|391.75|0
1648595140000|2022-03-29 23:05:40|394.66|391.86|394.55|391.75|394.66|391.86|394.55|391.75|0
1648595160000|2022-03-29 23:06:00|394.32|391.52|394.1|391.3|394.55|391.75|394.1|391.3|0
1648595170000|2022-03-29 23:06:10|393.87|391.07|393.87|391.07|393.87|391.07|393.87|391.07|0
1648595180000|2022-03-29 23:06:20|394.1|391.3|394.1|391.3|394.1|391.3|394.1|391.3|0
1648595190000|2022-03-29 23:06:30|394.21|391.41|394.1|391.3|394.21|391.41|394.1|391.3|0
1648595200000|2022-03-29 23:06:40|394.55|391.75|394.55|391.75|394.55|391.75|394.55|391.75|0
1648595210000|2022-03-29 23:06:50|394.44|391.64|394.55|391.75|394.55|391.75|394.44|391.64|0
1648595220000|2022-03-29 23:07:00|394.44|391.64|394.32|391.52|394.44|391.64|394.32|391.52|0
1648595250000|2022-03-29 23:07:30|394.21|391.41|394.32|391.52|394.32|391.52|394.21|391.41|0
1648595290000|2022-03-29 23:08:10|394.21|391.41|394.21|391.41|394.21|391.41|394.21|391.41|0
1648595300000|2022-03-29 23:08:20|394.32|391.52|394.1|391.3|394.32|391.52|394.1|391.3|0
1648595310000|2022-03-29 23:08:30|393.99|391.19|394.1|391.3|394.1|391.3|393.99|391.19|0
1648595320000|2022-03-29 23:08:40|394.21|391.41|394.32|391.52|394.32|391.52|394.21|391.41|0
1648595330000|2022-03-29 23:08:50|394.21|391.41|394.32|391.52|394.32|391.52|394.21|391.41|0
1648595340000|2022-03-29 23:09:00|394.54|391.74|394.54|391.74|394.54|391.74|394.54|391.74|0
1648595350000|2022-03-29 23:09:10|394.32|391.52|394.32|391.52|394.32|391.52|394.32|391.52|0
1648595360000|2022-03-29 23:09:20|394.21|391.41|394.32|391.52|394.32|391.52|394.21|391.41|0
1648595370000|2022-03-29 23:09:30|394.44|391.64|394.44|391.64|394.44|391.64|394.44|391.64|0
1648595380000|2022-03-29 23:09:40|394.32|391.52|394.32|391.52|394.32|391.52|394.32|391.52|0
1648595390000|2022-03-29 23:09:50|394.21|391.41|394.1|391.3|394.21|391.41|394.1|391.3|0
1648595400000|2022-03-29 23:10:00|394.32|391.52|394.66|391.86|394.66|391.86|394.32|391.52|0
1648595410000|2022-03-29 23:10:10|394.54|391.74|394.32|391.52|394.54|391.74|394.32|391.52|0
1648595420000|2022-03-29 23:10:20|394.21|391.41|394.1|391.3|394.21|391.41|394.1|391.3|0
1648595440000|2022-03-29 23:10:40|393.87|391.07|394.1|391.3|394.1|391.3|393.87|391.07|0
1648595450000|2022-03-29 23:10:50|393.87|391.07|393.87|391.07|393.87|391.07|393.87|391.07|0
1648595470000|2022-03-29 23:11:10|394.1|391.3|393.87|391.07|394.1|391.3|393.87|391.07|0
1648595480000|2022-03-29 23:11:20|394.1|391.3|393.87|391.07|394.1|391.3|393.87|391.07|0
1648595520000|2022-03-29 23:12:00|393.76|390.96|393.76|390.96|393.76|390.96|393.76|390.96|0
1648595530000|2022-03-29 23:12:10|393.65|390.85|393.65|390.85|393.65|390.85|393.65|390.85|0
1648595540000|2022-03-29 23:12:20|393.54|390.74|393.87|391.07|393.87|391.07|393.54|390.74|0
1648595550000|2022-03-29 23:12:30|393.65|390.85|393.87|391.07|393.87|391.07|393.65|390.85|0
1648595560000|2022-03-29 23:12:40|393.76|390.96|393.87|391.07|393.87|391.07|393.76|390.96|0
1648595580000|2022-03-29 23:13:00|393.76|390.96|393.87|391.07|393.87|391.07|393.76|390.96|0
1648595590000|2022-03-29 23:13:10|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1648595600000|2022-03-29 23:13:20|394.32|391.52|394.21|391.41|394.32|391.52|394.09|391.29|0
1648595610000|2022-03-29 23:13:30|394.32|391.52|394.32|391.52|394.32|391.52|394.32|391.52|0
1648595620000|2022-03-29 23:13:40|394.21|391.41|394.32|391.52|394.32|391.52|394.21|391.41|0
1648595630000|2022-03-29 23:13:50|394.21|391.41|394.32|391.52|394.32|391.52|394.21|391.41|0
1648595640000|2022-03-29 23:14:00|394.54|391.74|394.32|391.52|394.54|391.74|394.32|391.52|0
1648595650000|2022-03-29 23:14:10|394.44|391.64|394.44|391.64|394.44|391.64|394.44|391.64|0
1648595660000|2022-03-29 23:14:20|394.32|391.52|394.32|391.52|394.32|391.52|394.32|391.52|0
1648595700000|2022-03-29 23:15:00|394.09|391.29|394.54|391.74|394.54|391.74|394.09|391.29|0
1648595710000|2022-03-29 23:15:10|394.44|391.64|394.09|391.29|394.44|391.64|394.09|391.29|0
1648595720000|2022-03-29 23:15:20|394.21|391.41|394.09|391.29|394.21|391.41|394.09|391.29|0
1648595760000|2022-03-29 23:16:00|394.32|391.52|394.32|391.52|394.32|391.52|394.32|391.52|0
1648595770000|2022-03-29 23:16:10|394.54|391.74|394.54|391.74|394.54|391.74|394.54|391.74|0
1648595780000|2022-03-29 23:16:20|394.32|391.52|394.21|391.41|394.32|391.52|394.09|391.29|0
1648595790000|2022-03-29 23:16:30|394.32|391.52|394.32|391.52|394.32|391.52|394.32|391.52|0
1648595800000|2022-03-29 23:16:40|394.21|391.41|393.87|391.07|394.21|391.41|393.87|391.07|0
1648595820000|2022-03-29 23:17:00|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1648595830000|2022-03-29 23:17:10|394.32|391.52|394.32|391.52|394.32|391.52|394.32|391.52|0
1648595850000|2022-03-29 23:17:30|394.09|391.29|393.87|391.07|394.09|391.29|393.87|391.07|0
1648595890000|2022-03-29 23:18:10|393.64|390.84|393.87|391.07|393.87|391.07|393.64|390.84|0
1648595900000|2022-03-29 23:18:20|393.64|390.84|393.64|390.84|393.64|390.84|393.64|390.84|0
1648595910000|2022-03-29 23:18:30|393.76|390.96|393.87|391.07|393.87|391.07|393.76|390.96|0
1648595920000|2022-03-29 23:18:40|394.09|391.29|393.87|391.07|394.09|391.29|393.87|391.07|0
1648595950000|2022-03-29 23:19:10|394.09|391.29|394.32|391.52|394.32|391.52|394.09|391.29|0
1648595960000|2022-03-29 23:19:20|394.21|391.41|394.21|391.41|394.21|391.41|394.21|391.41|0
1648595970000|2022-03-29 23:19:30|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1648596000000|2022-03-29 23:20:00|394.32|391.52|394.32|391.52|394.32|391.52|394.32|391.52|0
1648596040000|2022-03-29 23:20:40|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1648596050000|2022-03-29 23:20:50|393.87|391.07|393.87|391.07|393.87|391.07|393.87|391.07|0
1648596060000|2022-03-29 23:21:00|393.64|390.84|393.87|391.07|393.87|391.07|393.64|390.84|0
1648596090000|2022-03-29 23:21:30|393.76|390.96|393.76|390.96|393.76|390.96|393.64|390.84|0
1648596100000|2022-03-29 23:21:40|393.64|390.84|393.64|390.84|393.64|390.84|393.64|390.84|0
1648596140000|2022-03-29 23:22:20|393.87|391.07|394.09|391.29|394.09|391.29|393.87|391.07|0
1648596160000|2022-03-29 23:22:40|393.87|391.07|393.87|391.07|393.87|391.07|393.87|391.07|0
1648596200000|2022-03-29 23:23:20|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1648596220000|2022-03-29 23:23:40|394.32|391.52|394.32|391.52|394.32|391.52|394.32|391.52|0
1648596240000|2022-03-29 23:24:00|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1648596250000|2022-03-29 23:24:10|394.21|391.41|394.09|391.29|394.32|391.52|394.09|391.29|0
1648596260000|2022-03-29 23:24:20|394.21|391.41|394.21|391.41|394.21|391.41|394.21|391.41|0
1648596270000|2022-03-29 23:24:30|394.09|391.29|394.32|391.52|394.32|391.52|394.09|391.29|0
1648596280000|2022-03-29 23:24:40|394.21|391.41|394.32|391.52|394.32|391.52|394.21|391.41|0
1648596320000|2022-03-29 23:25:20|394.54|391.74|394.54|391.74|394.54|391.74|394.54|391.74|0
1648596330000|2022-03-29 23:25:30|394.43|391.63|394.32|391.52|394.43|391.63|394.32|391.52|0
1648596350000|2022-03-29 23:25:50|394.21|391.41|394.21|391.41|394.21|391.41|394.21|391.41|0
1648596360000|2022-03-29 23:26:00|394.32|391.52|394.32|391.52|394.32|391.52|394.32|391.52|0
1648596370000|2022-03-29 23:26:10|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1648596400000|2022-03-29 23:26:40|394.32|391.52|394.32|391.52|394.32|391.52|394.32|391.52|0
1648596410000|2022-03-29 23:26:50|394.09|391.29|394.21|391.41|394.21|391.41|394.09|391.29|0
1648596420000|2022-03-29 23:27:00|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1648596440000|2022-03-29 23:27:20|394.32|391.52|394.32|391.52|394.32|391.52|394.32|391.52|0
1648596470000|2022-03-29 23:27:50|394.09|391.29|393.87|391.07|394.09|391.29|393.87|391.07|0
1648596480000|2022-03-29 23:28:00|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1648596500000|2022-03-29 23:28:20|394.21|391.41|394.32|391.52|394.32|391.52|394.21|391.41|0
1648596530000|2022-03-29 23:28:50|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1648596540000|2022-03-29 23:29:00|394.32|391.52|394.32|391.52|394.32|391.52|394.32|391.52|0
1648596560000|2022-03-29 23:29:20|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1648596580000|2022-03-29 23:29:40|394.32|391.52|394.32|391.52|394.32|391.52|394.32|391.52|0
1648596590000|2022-03-29 23:29:50|394.54|391.74|394.54|391.74|394.54|391.74|394.54|391.74|0
1648596600000|2022-03-29 23:30:00|394.76|391.96|394.76|391.96|394.76|391.96|394.76|391.96|0
1648596630000|2022-03-29 23:30:30|394.54|391.74|394.54|391.74|394.54|391.74|394.54|391.74|0
1648596640000|2022-03-29 23:30:40|394.32|391.52|394.32|391.52|394.32|391.52|394.32|391.52|0
1648596650000|2022-03-29 23:30:50|394.54|391.74|394.54|391.74|394.54|391.74|394.54|391.74|0
1648596660000|2022-03-29 23:31:00|394.76|391.96|394.76|391.96|394.76|391.96|394.76|391.96|0
1648596670000|2022-03-29 23:31:10|394.99|392.19|394.76|391.96|394.99|392.19|394.76|391.96|0
1648596680000|2022-03-29 23:31:20|394.99|392.19|394.99|392.19|394.99|392.19|394.88|392.08|0
1648596690000|2022-03-29 23:31:30|394.88|392.08|394.76|391.96|394.88|392.08|394.76|391.96|0
1648596710000|2022-03-29 23:31:50|394.88|392.08|394.99|392.19|394.99|392.19|394.88|392.08|0
1648596770000|2022-03-29 23:32:50|394.88|392.08|394.99|392.19|394.99|392.19|394.88|392.08|0
1648596780000|2022-03-29 23:33:00|395.21|392.41|395.21|392.41|395.21|392.41|395.21|392.41|0
1648596790000|2022-03-29 23:33:10|394.99|392.19|394.99|392.19|394.99|392.19|394.99|392.19|0
1648596810000|2022-03-29 23:33:30|395.21|392.41|395.21|392.41|395.21|392.41|395.21|392.41|0
1648596840000|2022-03-29 23:34:00|395.44|392.64|395.66|392.86|395.66|392.86|395.44|392.64|0
1648596850000|2022-03-29 23:34:10|395.44|392.64|395.44|392.64|395.44|392.64|395.44|392.64|0
1648596880000|2022-03-29 23:34:40|395.21|392.41|395.21|392.41|395.21|392.41|395.21|392.41|0
1648596910000|2022-03-29 23:35:10|395.44|392.64|395.21|392.41|395.44|392.64|395.21|392.41|0
1648596930000|2022-03-29 23:35:30|394.99|392.19|394.99|392.19|394.99|392.19|394.99|392.19|0
1648596940000|2022-03-29 23:35:40|394.76|391.96|394.76|391.96|394.76|391.96|394.76|391.96|0
1648596950000|2022-03-29 23:35:50|394.54|391.74|394.54|391.74|394.54|391.74|394.54|391.74|0
1648596960000|2022-03-29 23:36:00|394.09|391.29|394.31|391.51|394.31|391.51|394.09|391.29|0
1648596970000|2022-03-29 23:36:10|394.21|391.41|394.31|391.51|394.31|391.51|394.21|391.41|0
1648596980000|2022-03-29 23:36:20|394.54|391.74|394.31|391.51|394.54|391.74|394.31|391.51|0
1648597000000|2022-03-29 23:36:40|394.43|391.63|394.43|391.63|394.43|391.63|394.43|391.63|0
1648597010000|2022-03-29 23:36:50|394.31|391.51|394.09|391.29|394.31|391.51|394.09|391.29|0
1648597040000|2022-03-29 23:37:20|394.31|391.51|394.31|391.51|394.31|391.51|394.31|391.51|0
1648597070000|2022-03-29 23:37:50|394.43|391.63|394.43|391.63|394.43|391.63|394.43|391.63|0
1648597080000|2022-03-29 23:38:00|394.99|392.19|395.21|392.41|395.21|392.41|394.99|392.19|0
1648597090000|2022-03-29 23:38:10|394.99|392.19|394.99|392.19|394.99|392.19|394.99|392.19|0
1648597110000|2022-03-29 23:38:30|394.76|391.96|394.76|391.96|394.76|391.96|394.76|391.96|0
1648597150000|2022-03-29 23:39:10|394.31|391.51|394.76|391.96|394.76|391.96|394.31|391.51|0
1648597170000|2022-03-29 23:39:30|394.88|392.08|394.88|392.08|394.88|392.08|394.88|392.08|0
1648597180000|2022-03-29 23:39:40|394.99|392.19|394.76|391.96|394.99|392.19|394.76|391.96|0
1648597190000|2022-03-29 23:39:50|394.54|391.74|394.65|391.85|394.65|391.85|394.54|391.74|0
1648597200000|2022-03-29 23:40:00|394.76|391.96|394.76|391.96|394.76|391.96|394.76|391.96|0
1648597210000|2022-03-29 23:40:10|394.54|391.74|394.54|391.74|394.54|391.74|394.54|391.74|0
1648597260000|2022-03-29 23:41:00|394.43|391.63|394.43|391.63|394.43|391.63|394.43|391.63|0
1648597270000|2022-03-29 23:41:10|394.31|391.51|394.09|391.29|394.31|391.51|394.09|391.29|0
1648597280000|2022-03-29 23:41:20|394.21|391.41|394.09|391.29|394.31|391.51|394.09|391.29|0
1648597290000|2022-03-29 23:41:30|394.31|391.51|394.21|391.41|394.31|391.51|394.21|391.41|0
1648597300000|2022-03-29 23:41:40|394.31|391.51|394.31|391.51|394.31|391.51|394.31|391.51|0
1648597320000|2022-03-29 23:42:00|394.21|391.41|393.98|391.18|394.21|391.41|393.98|391.18|0
1648597330000|2022-03-29 23:42:10|393.86|391.06|393.86|391.06|393.86|391.06|393.86|391.06|0
1648597370000|2022-03-29 23:42:50|394.09|391.29|393.86|391.06|394.09|391.29|393.86|391.06|0
1648597380000|2022-03-29 23:43:00|393.42|390.62|393.42|390.62|393.42|390.62|393.42|390.62|0
1648597390000|2022-03-29 23:43:10|393.19|390.39|393.19|390.39|393.19|390.39|393.19|390.39|0
1648597400000|2022-03-29 23:43:20|393.42|390.62|393.42|390.62|393.42|390.62|393.19|390.39|0
1648597410000|2022-03-29 23:43:30|393.19|390.39|392.97|390.17|393.19|390.39|392.97|390.17|0
1648597420000|2022-03-29 23:43:40|393.19|390.39|393.19|390.39|393.19|390.39|393.19|390.39|0
1648597430000|2022-03-29 23:43:50|392.97|390.17|392.97|390.17|392.97|390.17|392.97|390.17|0
1648597490000|2022-03-29 23:44:50|393.19|390.39|392.97|390.17|393.19|390.39|392.97|390.17|0
1648597500000|2022-03-29 23:45:00|393.19|390.39|393.08|390.28|393.19|390.39|392.97|390.17|0
1648597510000|2022-03-29 23:45:10|392.97|390.17|393.19|390.39|393.19|390.39|392.97|390.17|0
1648597520000|2022-03-29 23:45:20|393.41|390.61|393.31|390.51|393.41|390.61|393.31|390.51|0
1648597530000|2022-03-29 23:45:30|393.19|390.39|393.19|390.39|393.19|390.39|393.19|390.39|0
1648597540000|2022-03-29 23:45:40|393.41|390.61|393.19|390.39|393.41|390.61|393.19|390.39|0
1648597550000|2022-03-29 23:45:50|393.31|390.51|393.41|390.61|393.41|390.61|393.31|390.51|0
1648597560000|2022-03-29 23:46:00|393.19|390.39|392.97|390.17|393.19|390.39|392.97|390.17|0
1648597570000|2022-03-29 23:46:10|393.08|390.28|392.97|390.17|393.08|390.28|392.97|390.17|0
1648597630000|2022-03-29 23:47:10|393.19|390.39|392.97|390.17|393.19|390.39|392.97|390.17|0
1648597640000|2022-03-29 23:47:20|393.19|390.39|393.19|390.39|393.19|390.39|393.19|390.39|0
1648597650000|2022-03-29 23:47:30|392.97|390.17|393.19|390.39|393.19|390.39|392.97|390.17|0
1648597660000|2022-03-29 23:47:40|393.41|390.61|393.64|390.84|393.64|390.84|393.41|390.61|0
1648597680000|2022-03-29 23:48:00|393.41|390.61|393.41|390.61|393.41|390.61|393.41|390.61|0
1648597710000|2022-03-29 23:48:30|393.31|390.51|393.64|390.84|393.64|390.84|393.31|390.51|0
1648597750000|2022-03-29 23:49:10|393.41|390.61|393.19|390.39|393.41|390.61|393.19|390.39|0
1648597760000|2022-03-29 23:49:20|393.31|390.51|393.19|390.39|393.31|390.51|393.19|390.39|0
1648597820000|2022-03-29 23:50:20|393.08|390.28|392.97|390.17|393.08|390.28|392.97|390.17|0
1648597830000|2022-03-29 23:50:30|392.96|390.16|392.96|390.16|392.96|390.16|392.96|390.16|0
1648597840000|2022-03-29 23:50:40|393.08|390.28|393.19|390.39|393.19|390.39|393.08|390.28|0
1648597860000|2022-03-29 23:51:00|393.08|390.28|392.96|390.16|393.08|390.28|392.96|390.16|0
1648597910000|2022-03-29 23:51:50|393.19|390.39|393.19|390.39|393.19|390.39|393.19|390.39|0
1648597930000|2022-03-29 23:52:10|393.41|390.61|393.41|390.61|393.41|390.61|393.19|390.39|0
1648597950000|2022-03-29 23:52:30|393.31|390.51|393.41|390.61|393.41|390.61|393.19|390.39|0
1648597980000|2022-03-29 23:53:00|393.86|391.06|393.86|391.06|393.86|391.06|393.86|391.06|0
1648597990000|2022-03-29 23:53:10|393.64|390.84|393.64|390.84|393.64|390.84|393.64|390.84|0
1648598000000|2022-03-29 23:53:20|393.86|391.06|393.64|390.84|393.86|391.06|393.64|390.84|0
1648598010000|2022-03-29 23:53:30|393.86|391.06|393.86|391.06|393.86|391.06|393.86|391.06|0
1648598040000|2022-03-29 23:54:00|393.64|390.84|393.64|390.84|393.64|390.84|393.64|390.84|0
1648598050000|2022-03-29 23:54:10|393.53|390.73|393.64|390.84|393.64|390.84|393.53|390.73|0
1648598090000|2022-03-29 23:54:50|393.86|391.06|393.64|390.84|393.86|391.06|393.64|390.84|0
1648598140000|2022-03-29 23:55:40|393.41|390.61|393.41|390.61|393.41|390.61|393.41|390.61|0
1648598190000|2022-03-29 23:56:30|393.19|390.39|393.19|390.39|393.19|390.39|393.19|390.39|0
1648598210000|2022-03-29 23:56:50|393.41|390.61|393.41|390.61|393.41|390.61|393.41|390.61|0
1648598230000|2022-03-29 23:57:10|393.19|390.39|393.19|390.39|393.19|390.39|393.19|390.39|0
1648598250000|2022-03-29 23:57:30|392.96|390.16|392.96|390.16|392.96|390.16|392.96|390.16|0
1648598320000|2022-03-29 23:58:40|393.19|390.39|392.96|390.16|393.19|390.39|392.96|390.16|0
1648598330000|2022-03-29 23:58:50|393.19|390.39|393.08|390.28|393.19|390.39|393.08|390.28|0
1648598340000|2022-03-29 23:59:00|392.96|390.16|393.41|390.61|393.41|390.61|392.96|390.16|0
1648598360000|2022-03-29 23:59:20|393.19|390.39|393.19|390.39|393.19|390.39|393.19|390.39|0
1648598380000|2022-03-29 23:59:40|392.96|390.16|392.96|390.16|392.96|390.16|392.96|390.16|0
1648598400000|2022-03-30 00:00:00|393.19|390.39|393.64|390.84|393.64|390.84|393.19|390.39|0
1648598410000|2022-03-30 00:00:10|393.75|390.95|394.53|391.73|394.53|391.73|393.75|390.95|0
1648598420000|2022-03-30 00:00:20|394.98|392.18|394.98|392.18|394.98|392.18|394.98|392.18|0
1648598430000|2022-03-30 00:00:30|395.21|392.41|395.43|392.63|395.43|392.63|395.21|392.41|0
1648598440000|2022-03-30 00:00:40|395.88|393.08|394.98|392.18|395.88|393.08|394.98|392.18|0
1648598450000|2022-03-30 00:00:50|395.1|392.3|395.21|392.41|395.21|392.41|395.1|392.3|0
1648598460000|2022-03-30 00:01:00|394.98|392.18|395.21|392.41|395.21|392.41|394.98|392.18|0
1648598470000|2022-03-30 00:01:10|395.43|392.63|395.32|392.52|395.43|392.63|395.32|392.52|0
1648598480000|2022-03-30 00:01:20|395.21|392.41|395.43|392.63|395.43|392.63|395.21|392.41|0
1648598490000|2022-03-30 00:01:30|395.88|393.08|395.88|393.08|395.88|393.08|395.66|392.86|0
1648598500000|2022-03-30 00:01:40|396.11|393.31|396.11|393.31|396.11|393.31|395.88|393.08|0
1648598510000|2022-03-30 00:01:50|396.33|393.53|396.33|393.53|396.33|393.53|396.33|393.53|0
1648598520000|2022-03-30 00:02:00|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1648598530000|2022-03-30 00:02:10|395.66|392.86|395.66|392.86|395.88|393.08|395.66|392.86|0
1648598540000|2022-03-30 00:02:20|395.43|392.63|395.66|392.86|395.66|392.86|395.43|392.63|0
1648598550000|2022-03-30 00:02:30|395.43|392.63|395.77|392.97|395.77|392.97|395.43|392.63|0
1648598560000|2022-03-30 00:02:40|395.66|392.86|395.88|393.08|395.88|393.08|395.66|392.86|0
1648598570000|2022-03-30 00:02:50|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1648598580000|2022-03-30 00:03:00|396.33|393.53|396.33|393.53|396.33|393.53|396.11|393.31|0
1648598590000|2022-03-30 00:03:10|396.11|393.31|396.55|393.75|396.56|393.76|396.11|393.31|0
1648598600000|2022-03-30 00:03:20|396.67|393.87|396.33|393.53|396.67|393.87|396.33|393.53|0
1648598610000|2022-03-30 00:03:30|396.45|393.65|396.45|393.65|396.55|393.75|396.45|393.65|0
1648598620000|2022-03-30 00:03:40|396.33|393.53|396.45|393.65|396.55|393.75|396.33|393.53|0
1648598630000|2022-03-30 00:03:50|396.33|393.53|396.11|393.31|396.33|393.53|396.11|393.31|0
1648598640000|2022-03-30 00:04:00|396|393.2|396.11|393.31|396.11|393.31|396|393.2|0
1648598650000|2022-03-30 00:04:10|396.33|393.53|396.33|393.53|396.45|393.65|396.33|393.53|0
1648598660000|2022-03-30 00:04:20|396.55|393.75|396.78|393.98|396.78|393.98|396.55|393.75|0
1648598670000|2022-03-30 00:04:30|396.55|393.75|396.55|393.75|396.55|393.75|396.45|393.65|0
1648598680000|2022-03-30 00:04:40|396.33|393.53|396.55|393.75|396.55|393.75|396.33|393.53|0
1648598690000|2022-03-30 00:04:50|396.67|393.87|396.55|393.75|396.67|393.87|396.55|393.75|0
1648598700000|2022-03-30 00:05:00|396.78|393.98|397.23|394.43|397.23|394.43|396.78|393.98|0
1648598710000|2022-03-30 00:05:10|397.12|394.32|397.57|394.77|397.57|394.77|397.12|394.32|0
1648598720000|2022-03-30 00:05:20|397.68|394.88|397.68|394.88|397.9|395.1|397.68|394.88|0
1648598730000|2022-03-30 00:05:30|397.45|394.65|397.23|394.43|397.45|394.65|397.23|394.43|0
1648598740000|2022-03-30 00:05:40|397|394.2|396.9|394.1|397|394.2|396.78|393.98|0
1648598750000|2022-03-30 00:05:50|397.23|394.43|397|394.2|397.23|394.43|397|394.2|0
1648598760000|2022-03-30 00:06:00|397.12|394.32|397|394.2|397.12|394.32|397|394.2|0
1648598770000|2022-03-30 00:06:10|396.78|393.98|396.33|393.53|396.78|393.98|396.33|393.53|0
1648598780000|2022-03-30 00:06:20|396.55|393.75|396.33|393.53|396.55|393.75|396.33|393.53|0
1648598790000|2022-03-30 00:06:30|396.55|393.75|396.55|393.75|396.55|393.75|396.55|393.75|0
1648598800000|2022-03-30 00:06:40|396.33|393.53|396.55|393.75|396.55|393.75|396.33|393.53|0
1648598820000|2022-03-30 00:07:00|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1648598830000|2022-03-30 00:07:10|396.9|394.1|396.78|393.98|396.9|394.1|396.78|393.98|0
1648598840000|2022-03-30 00:07:20|396.55|393.75|396.33|393.53|396.55|393.75|396.33|393.53|0
1648598850000|2022-03-30 00:07:30|396.55|393.75|396.55|393.75|396.55|393.75|396.55|393.75|0
1648598860000|2022-03-30 00:07:40|396.33|393.53|396.33|393.53|396.33|393.53|396.33|393.53|0
1648598870000|2022-03-30 00:07:50|396.45|393.65|396.33|393.53|396.55|393.75|396.33|393.53|0
1648598880000|2022-03-30 00:08:00|396.1|393.3|396.1|393.3|396.33|393.53|396.1|393.3|0
1648598890000|2022-03-30 00:08:10|396.22|393.42|396.1|393.3|396.22|393.42|396.1|393.3|0
1648598900000|2022-03-30 00:08:20|396.33|393.53|396.1|393.3|396.33|393.53|396.1|393.3|0
1648598910000|2022-03-30 00:08:30|396.33|393.53|396.33|393.53|396.33|393.53|396.22|393.42|0
1648598920000|2022-03-30 00:08:40|396.22|393.42|396.1|393.3|396.33|393.53|396.1|393.3|0
1648598930000|2022-03-30 00:08:50|396.33|393.53|396.33|393.53|396.55|393.75|396.33|393.53|0
1648598940000|2022-03-30 00:09:00|396.55|393.75|396.55|393.75|396.55|393.75|396.33|393.53|0
1648598950000|2022-03-30 00:09:10|396.33|393.53|396.1|393.3|396.33|393.53|396.1|393.3|0
1648598960000|2022-03-30 00:09:20|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1648598970000|2022-03-30 00:09:30|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1648598990000|2022-03-30 00:09:50|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1648599010000|2022-03-30 00:10:10|396.1|393.3|396.22|393.42|396.22|393.42|396.1|393.3|0
1648599020000|2022-03-30 00:10:20|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1648599030000|2022-03-30 00:10:30|396.22|393.42|396.1|393.3|396.22|393.42|396.1|393.3|0
1648599060000|2022-03-30 00:11:00|396.33|393.53|396.33|393.53|396.33|393.53|396.33|393.53|0
1648599070000|2022-03-30 00:11:10|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1648599120000|2022-03-30 00:12:00|395.88|393.08|396|393.2|396|393.2|395.88|393.08|0
1648599130000|2022-03-30 00:12:10|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1648599140000|2022-03-30 00:12:20|396.33|393.53|396.33|393.53|396.33|393.53|396.33|393.53|0
1648599150000|2022-03-30 00:12:30|396.55|393.75|396.78|393.98|396.78|393.98|396.55|393.75|0
1648599170000|2022-03-30 00:12:50|396.55|393.75|396.55|393.75|396.78|393.98|396.55|393.75|0
1648599180000|2022-03-30 00:13:00|396.78|393.98|396.55|393.75|396.78|393.98|396.55|393.75|0
1648599200000|2022-03-30 00:13:20|396.78|393.98|396.78|393.98|397|394.2|396.78|393.98|0
1648599210000|2022-03-30 00:13:30|396.55|393.75|396.55|393.75|396.55|393.75|396.55|393.75|0
1648599220000|2022-03-30 00:13:40|396.78|393.98|396.67|393.87|396.78|393.98|396.67|393.87|0
1648599230000|2022-03-30 00:13:50|396.55|393.75|396.33|393.53|396.55|393.75|396.33|393.53|0
1648599240000|2022-03-30 00:14:00|396.1|393.3|396.33|393.53|396.33|393.53|396.1|393.3|0
1648599250000|2022-03-30 00:14:10|396.44|393.64|396.44|393.64|396.44|393.64|396.44|393.64|0
1648599260000|2022-03-30 00:14:20|396.22|393.42|396.33|393.53|396.33|393.53|396.1|393.3|0
1648599270000|2022-03-30 00:14:30|396.1|393.3|396.33|393.53|396.33|393.53|396.1|393.3|0
1648599280000|2022-03-30 00:14:40|396.22|393.42|396.33|393.53|396.33|393.53|396.22|393.42|0
1648599290000|2022-03-30 00:14:50|396.1|393.3|395.99|393.19|396.1|393.3|395.99|393.19|0
1648599300000|2022-03-30 00:15:00|396.1|393.3|395.88|393.08|396.1|393.3|395.88|393.08|0
1648599310000|2022-03-30 00:15:10|396.1|393.3|396.78|393.98|396.78|393.98|396.1|393.3|0
1648599320000|2022-03-30 00:15:20|396.55|393.75|396.1|393.3|396.55|393.75|396.1|393.3|0
1648599330000|2022-03-30 00:15:30|396.33|393.53|396.55|393.75|396.55|393.75|396.33|393.53|0
1648599340000|2022-03-30 00:15:40|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1648599350000|2022-03-30 00:15:50|396.55|393.75|396.55|393.75|396.55|393.75|396.55|393.75|0
1648599360000|2022-03-30 00:16:00|396.78|393.98|396.78|393.98|396.78|393.98|396.67|393.87|0
1648599370000|2022-03-30 00:16:10|397.23|394.43|397|394.2|397.23|394.43|397|394.2|0
1648599380000|2022-03-30 00:16:20|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1648599390000|2022-03-30 00:16:30|397|394.2|397|394.2|397.12|394.32|397|394.2|0
1648599400000|2022-03-30 00:16:40|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1648599410000|2022-03-30 00:16:50|397|394.2|397|394.2|397|394.2|397|394.2|0
1648599420000|2022-03-30 00:17:00|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1648599430000|2022-03-30 00:17:10|396.55|393.75|396.78|393.98|396.78|393.98|396.44|393.64|0
1648599440000|2022-03-30 00:17:20|396.55|393.75|396.55|393.75|396.55|393.75|396.55|393.75|0
1648599450000|2022-03-30 00:17:30|396.67|393.87|396.55|393.75|396.67|393.87|396.55|393.75|0
1648599470000|2022-03-30 00:17:50|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1648599480000|2022-03-30 00:18:00|397|394.2|397.23|394.43|397.23|394.43|397|394.2|0
1648599490000|2022-03-30 00:18:10|397|394.2|397|394.2|397|394.2|396.78|393.98|0
1648599510000|2022-03-30 00:18:30|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1648599520000|2022-03-30 00:18:40|397|394.2|396.78|393.98|397|394.2|396.78|393.98|0
1648599530000|2022-03-30 00:18:50|396.67|393.87|396.78|393.98|396.78|393.98|396.67|393.87|0
1648599540000|2022-03-30 00:19:00|396.55|393.75|396.78|393.98|396.78|393.98|396.55|393.75|0
1648599570000|2022-03-30 00:19:30|396.55|393.75|396.78|393.98|396.78|393.98|396.55|393.75|0
1648599590000|2022-03-30 00:19:50|396.55|393.75|396.55|393.75|396.55|393.75|396.55|393.75|0
1648599600000|2022-03-30 00:20:00|396.67|393.87|396.55|393.75|396.67|393.87|396.55|393.75|0
1648599610000|2022-03-30 00:20:10|396.33|393.53|396.33|393.53|396.33|393.53|396.1|393.3|0
1648599620000|2022-03-30 00:20:20|396.1|393.3|396.33|393.53|396.33|393.53|396.1|393.3|0
1648599630000|2022-03-30 00:20:30|396.55|393.75|396.55|393.75|396.55|393.75|396.55|393.75|0
1648599650000|2022-03-30 00:20:50|396.33|393.53|396.44|393.64|396.44|393.64|396.33|393.53|0
1648599660000|2022-03-30 00:21:00|396.55|393.75|396.33|393.53|396.55|393.75|396.33|393.53|0
1648599680000|2022-03-30 00:21:20|396.55|393.75|396.33|393.53|396.55|393.75|396.33|393.53|0
1648599690000|2022-03-30 00:21:30|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1648599750000|2022-03-30 00:22:30|395.88|393.08|395.77|392.97|395.88|393.08|395.65|392.85|0
1648599760000|2022-03-30 00:22:40|395.65|392.85|395.88|393.08|396.1|393.3|395.65|392.85|0
1648599780000|2022-03-30 00:23:00|395.77|392.97|396.1|393.3|396.1|393.3|395.77|392.97|0
1648599790000|2022-03-30 00:23:10|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1648599800000|2022-03-30 00:23:20|395.77|392.97|395.88|393.08|395.88|393.08|395.77|392.97|0
1648599810000|2022-03-30 00:23:30|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1648599820000|2022-03-30 00:23:40|395.88|393.08|395.88|393.08|395.99|393.19|395.88|393.08|0
1648599860000|2022-03-30 00:24:20|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1648599870000|2022-03-30 00:24:30|395.88|393.08|396.1|393.3|396.1|393.3|395.88|393.08|0
1648599880000|2022-03-30 00:24:40|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1648599890000|2022-03-30 00:24:50|395.65|392.85|395.65|392.85|395.65|392.85|395.65|392.85|0
1648599910000|2022-03-30 00:25:10|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1648599920000|2022-03-30 00:25:20|395.65|392.85|395.43|392.63|395.65|392.85|395.43|392.63|0
1648599940000|2022-03-30 00:25:40|395.2|392.4|395.43|392.63|395.43|392.63|395.2|392.4|0
1648599950000|2022-03-30 00:25:50|395.2|392.4|395.2|392.4|395.2|392.4|395.2|392.4|0
1648599970000|2022-03-30 00:26:10|394.98|392.18|394.98|392.18|394.98|392.18|394.98|392.18|0
1648599980000|2022-03-30 00:26:20|394.75|391.95|394.75|391.95|394.75|391.95|394.75|391.95|0
1648599990000|2022-03-30 00:26:30|394.98|392.18|394.75|391.95|394.98|392.18|394.75|391.95|0
1648600010000|2022-03-30 00:26:50|394.98|392.18|394.98|392.18|394.98|392.18|394.98|392.18|0
1648600030000|2022-03-30 00:27:10|395.2|392.4|394.98|392.18|395.2|392.4|394.98|392.18|0
1648600040000|2022-03-30 00:27:20|395.2|392.4|395.32|392.52|395.32|392.52|395.2|392.4|0
1648600050000|2022-03-30 00:27:30|395.2|392.4|395.2|392.4|395.2|392.4|395.2|392.4|0
1648600060000|2022-03-30 00:27:40|394.98|392.18|394.98|392.18|394.98|392.18|394.98|392.18|0
1648600070000|2022-03-30 00:27:50|394.75|391.95|394.75|391.95|394.75|391.95|394.75|391.95|0
1648600080000|2022-03-30 00:28:00|394.53|391.73|394.53|391.73|394.53|391.73|394.53|391.73|0
1648600100000|2022-03-30 00:28:20|394.3|391.5|394.3|391.5|394.3|391.5|394.3|391.5|0
1648600110000|2022-03-30 00:28:30|394.08|391.28|394.08|391.28|394.08|391.28|394.08|391.28|0
1648600140000|2022-03-30 00:29:00|394.3|391.5|394.53|391.73|394.53|391.73|394.3|391.5|0
1648600150000|2022-03-30 00:29:10|394.3|391.5|394.53|391.73|394.53|391.73|394.3|391.5|0
1648600160000|2022-03-30 00:29:20|394.64|391.84|394.53|391.73|394.75|391.95|394.53|391.73|0
1648600170000|2022-03-30 00:29:30|394.3|391.5|394.3|391.5|394.3|391.5|394.3|391.5|0
1648600200000|2022-03-30 00:30:00|393.85|391.05|394.08|391.28|394.08|391.28|393.85|391.05|0
1648600210000|2022-03-30 00:30:10|393.85|391.05|393.18|390.38|393.85|391.05|393.18|390.38|0
1648600220000|2022-03-30 00:30:20|393.4|390.6|393.52|390.72|393.52|390.72|393.4|390.6|0
1648600230000|2022-03-30 00:30:30|393.63|390.83|393.63|390.83|393.63|390.83|393.63|390.83|0
1648600240000|2022-03-30 00:30:40|393.85|391.05|393.85|391.05|393.85|391.05|393.85|391.05|0
1648600250000|2022-03-30 00:30:50|393.75|390.95|393.63|390.83|393.75|390.95|393.63|390.83|0
1648600260000|2022-03-30 00:31:00|393.4|390.6|393.18|390.38|393.4|390.6|393.18|390.38|0
1648600270000|2022-03-30 00:31:10|392.96|390.16|393.18|390.38|393.18|390.38|392.96|390.16|0
1648600290000|2022-03-30 00:31:30|392.96|390.16|392.96|390.16|392.96|390.16|392.96|390.16|0
1648600300000|2022-03-30 00:31:40|393.18|390.38|393.18|390.38|393.18|390.38|392.96|390.16|0
1648600320000|2022-03-30 00:32:00|392.96|390.16|392.96|390.16|392.96|390.16|392.96|390.16|0
1648600350000|2022-03-30 00:32:30|393.18|390.38|392.96|390.16|393.18|390.38|392.96|390.16|0
1648600410000|2022-03-30 00:33:30|393.18|390.38|393.4|390.6|393.4|390.6|393.18|390.38|0
1648600420000|2022-03-30 00:33:40|393.18|390.38|393.18|390.38|393.18|390.38|393.18|390.38|0
1648600430000|2022-03-30 00:33:50|393.4|390.6|393.63|390.83|393.63|390.83|393.4|390.6|0
1648600440000|2022-03-30 00:34:00|393.85|391.05|393.85|391.05|393.85|391.05|393.85|391.05|0
1648600450000|2022-03-30 00:34:10|394.08|391.28|394.08|391.28|394.08|391.28|394.08|391.28|0
1648600460000|2022-03-30 00:34:20|394.3|391.5|394.3|391.5|394.3|391.5|394.3|391.5|0
1648600470000|2022-03-30 00:34:30|394.08|391.28|394.08|391.28|394.08|391.28|394.08|391.28|0
1648600480000|2022-03-30 00:34:40|394.19|391.39|394.08|391.28|394.19|391.39|394.08|391.28|0
1648600500000|2022-03-30 00:35:00|393.85|391.05|394.08|391.28|394.08|391.28|393.85|391.05|0
1648600510000|2022-03-30 00:35:10|394.3|391.5|394.3|391.5|394.3|391.5|394.3|391.5|0
1648600520000|2022-03-30 00:35:20|394.08|391.28|394.08|391.28|394.08|391.28|394.08|391.28|0
1648600530000|2022-03-30 00:35:30|394.3|391.5|394.3|391.5|394.3|391.5|394.3|391.5|0
1648600540000|2022-03-30 00:35:40|394.08|391.28|394.3|391.5|394.3|391.5|394.08|391.28|0
1648600550000|2022-03-30 00:35:50|394.53|391.73|394.53|391.73|394.53|391.73|394.53|391.73|0
1648600560000|2022-03-30 00:36:00|394.3|391.5|394.3|391.5|394.3|391.5|394.3|391.5|0
1648600570000|2022-03-30 00:36:10|394.53|391.73|394.53|391.73|394.53|391.73|394.53|391.73|0
1648600600000|2022-03-30 00:36:40|394.75|391.95|394.53|391.73|394.97|392.17|394.53|391.73|0
1648600610000|2022-03-30 00:36:50|394.3|391.5|394.3|391.5|394.3|391.5|394.08|391.28|0
1648600620000|2022-03-30 00:37:00|394.08|391.28|394.08|391.28|394.08|391.28|394.08|391.28|0
1648600630000|2022-03-30 00:37:10|394.19|391.39|394.3|391.5|394.3|391.5|394.19|391.39|0
1648600650000|2022-03-30 00:37:30|394.53|391.73|394.08|391.28|394.53|391.73|394.08|391.28|0
1648600660000|2022-03-30 00:37:40|394.3|391.5|394.3|391.5|394.3|391.5|394.3|391.5|0
1648600670000|2022-03-30 00:37:50|394.53|391.73|394.53|391.73|394.53|391.73|394.53|391.73|0
1648600680000|2022-03-30 00:38:00|394.3|391.5|394.53|391.73|394.53|391.73|394.3|391.5|0
1648600740000|2022-03-30 00:39:00|394.3|391.5|394.3|391.5|394.3|391.5|394.3|391.5|0
1648600770000|2022-03-30 00:39:30|394.42|391.62|394.3|391.5|394.52|391.72|394.3|391.5|0
1648600790000|2022-03-30 00:39:50|394.42|391.62|394.52|391.72|394.52|391.72|394.42|391.62|0
1648600800000|2022-03-30 00:40:00|394.42|391.62|394.52|391.72|394.52|391.72|394.42|391.62|0
1648600810000|2022-03-30 00:40:10|394.75|391.95|394.42|391.62|394.97|392.17|394.42|391.62|0
1648600820000|2022-03-30 00:40:20|394.52|391.72|394.75|391.95|394.75|391.95|394.52|391.72|0
1648600850000|2022-03-30 00:40:50|394.97|392.17|394.97|392.17|394.97|392.17|394.97|392.17|0
1648600900000|2022-03-30 00:41:40|395.09|392.29|394.97|392.17|395.09|392.29|394.97|392.17|0
1648600920000|2022-03-30 00:42:00|395.2|392.4|395.2|392.4|395.2|392.4|395.2|392.4|0
1648600930000|2022-03-30 00:42:10|395.42|392.62|395.2|392.4|395.42|392.62|395.2|392.4|0
1648600960000|2022-03-30 00:42:40|394.97|392.17|395.2|392.4|395.2|392.4|394.97|392.17|0
1648600970000|2022-03-30 00:42:50|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1648600980000|2022-03-30 00:43:00|395.54|392.74|395.42|392.62|395.54|392.74|395.42|392.62|0
1648600990000|2022-03-30 00:43:10|395.2|392.4|395.2|392.4|395.31|392.51|395.2|392.4|0
1648601000000|2022-03-30 00:43:20|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1648601040000|2022-03-30 00:44:00|395.65|392.85|395.42|392.62|395.65|392.85|395.2|392.4|0
1648601050000|2022-03-30 00:44:10|395.31|392.51|395.42|392.62|395.42|392.62|395.31|392.51|0
1648601060000|2022-03-30 00:44:20|395.54|392.74|395.65|392.85|395.65|392.85|395.54|392.74|0
1648601070000|2022-03-30 00:44:30|395.42|392.62|395.54|392.74|395.54|392.74|395.42|392.62|0
1648601080000|2022-03-30 00:44:40|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1648601090000|2022-03-30 00:44:50|395.65|392.85|395.54|392.74|395.65|392.85|395.54|392.74|0
1648601100000|2022-03-30 00:45:00|395.65|392.85|395.65|392.85|395.65|392.85|395.65|392.85|0
1648601110000|2022-03-30 00:45:10|395.2|392.4|395.42|392.62|395.42|392.62|395.2|392.4|0
1648601120000|2022-03-30 00:45:20|395.2|392.4|395.2|392.4|395.2|392.4|395.2|392.4|0
1648601130000|2022-03-30 00:45:30|395.42|392.62|395.2|392.4|395.42|392.62|395.2|392.4|0
1648601150000|2022-03-30 00:45:50|395.42|392.62|395.42|392.62|395.65|392.85|395.42|392.62|0
1648601160000|2022-03-30 00:46:00|395.2|392.4|395.2|392.4|395.2|392.4|395.2|392.4|0
1648601170000|2022-03-30 00:46:10|395.42|392.62|395.42|392.62|395.65|392.85|395.42|392.62|0
1648601180000|2022-03-30 00:46:20|395.65|392.85|395.42|392.62|395.65|392.85|395.42|392.62|0
1648601190000|2022-03-30 00:46:30|395.65|392.85|395.87|393.07|395.87|393.07|395.65|392.85|0
1648601200000|2022-03-30 00:46:40|395.65|392.85|395.87|393.07|395.87|393.07|395.65|392.85|0
1648601220000|2022-03-30 00:47:00|395.42|392.62|395.65|392.85|395.65|392.85|395.42|392.62|0
1648601230000|2022-03-30 00:47:10|395.87|393.07|395.42|392.62|395.87|393.07|395.42|392.62|0
1648601250000|2022-03-30 00:47:30|395.65|392.85|395.65|392.85|395.65|392.85|395.42|392.62|0
1648601260000|2022-03-30 00:47:40|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1648601280000|2022-03-30 00:48:00|395.2|392.4|395.2|392.4|395.2|392.4|395.2|392.4|0
1648601290000|2022-03-30 00:48:10|395.42|392.62|395.2|392.4|395.42|392.62|395.2|392.4|0
1648601310000|2022-03-30 00:48:30|394.97|392.17|394.97|392.17|394.97|392.17|394.97|392.17|0
1648601320000|2022-03-30 00:48:40|395.09|392.29|395.2|392.4|395.2|392.4|395.09|392.29|0
1648601330000|2022-03-30 00:48:50|394.97|392.17|394.97|392.17|394.97|392.17|394.97|392.17|0
1648601340000|2022-03-30 00:49:00|395.2|392.4|394.97|392.17|395.2|392.4|394.97|392.17|0
1648601350000|2022-03-30 00:49:10|395.2|392.4|395.2|392.4|395.2|392.4|395.2|392.4|0
1648601360000|2022-03-30 00:49:20|394.97|392.17|394.86|392.06|394.97|392.17|394.86|392.06|0
1648601370000|2022-03-30 00:49:30|394.97|392.17|394.97|392.17|394.97|392.17|394.97|392.17|0
1648601400000|2022-03-30 00:50:00|394.86|392.06|394.97|392.17|394.97|392.17|394.86|392.06|0
1648601410000|2022-03-30 00:50:10|395.09|392.29|394.97|392.17|395.09|392.29|394.97|392.17|0
1648601420000|2022-03-30 00:50:20|394.86|392.06|394.75|391.95|394.86|392.06|394.75|391.95|0
1648601460000|2022-03-30 00:51:00|394.97|392.17|394.75|391.95|394.97|392.17|394.75|391.95|0
1648601480000|2022-03-30 00:51:20|394.97|392.17|394.86|392.06|394.97|392.17|394.86|392.06|0
1648601490000|2022-03-30 00:51:30|394.97|392.17|395.2|392.4|395.2|392.4|394.97|392.17|0
1648601500000|2022-03-30 00:51:40|394.97|392.17|394.97|392.17|394.97|392.17|394.97|392.17|0
1648601530000|2022-03-30 00:52:10|395.09|392.29|395.2|392.4|395.2|392.4|395.09|392.29|0
1648601550000|2022-03-30 00:52:30|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1648601560000|2022-03-30 00:52:40|395.54|392.74|395.42|392.62|395.54|392.74|395.42|392.62|0
1648601570000|2022-03-30 00:52:50|395.2|392.4|395.2|392.4|395.2|392.4|395.2|392.4|0
1648601580000|2022-03-30 00:53:00|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1648601590000|2022-03-30 00:53:10|395.65|392.85|395.65|392.85|395.65|392.85|395.65|392.85|0
1648601600000|2022-03-30 00:53:20|395.64|392.84|395.87|393.07|395.87|393.07|395.64|392.84|0
1648601610000|2022-03-30 00:53:30|395.64|392.84|395.87|393.07|395.87|393.07|395.64|392.84|0
1648601640000|2022-03-30 00:54:00|395.64|392.84|395.64|392.84|395.64|392.84|395.64|392.84|0
1648601650000|2022-03-30 00:54:10|395.42|392.62|395.64|392.84|395.64|392.84|395.42|392.62|0
1648601660000|2022-03-30 00:54:20|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1648601670000|2022-03-30 00:54:30|395.64|392.84|395.87|393.07|395.87|393.07|395.64|392.84|0
1648601680000|2022-03-30 00:54:40|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1648601700000|2022-03-30 00:55:00|396.32|393.52|396.09|393.29|396.32|393.52|396.09|393.29|0
1648601710000|2022-03-30 00:55:10|396.32|393.52|395.87|393.07|396.32|393.52|395.87|393.07|0
1648601720000|2022-03-30 00:55:20|396.09|393.29|396.09|393.29|396.09|393.29|395.99|393.19|0
1648601730000|2022-03-30 00:55:30|395.87|393.07|396.09|393.29|396.09|393.29|395.87|393.07|0
1648601740000|2022-03-30 00:55:40|396.32|393.52|396.54|393.74|396.54|393.74|396.32|393.52|0
1648601760000|2022-03-30 00:56:00|396.32|393.52|396.54|393.74|396.54|393.74|396.09|393.29|0
1648601780000|2022-03-30 00:56:20|396.77|393.97|396.77|393.97|396.77|393.97|396.77|393.97|0
1648601790000|2022-03-30 00:56:30|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648601800000|2022-03-30 00:56:40|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1648601820000|2022-03-30 00:57:00|396.44|393.64|396.32|393.52|396.54|393.74|396.32|393.52|0
1648601830000|2022-03-30 00:57:10|396.44|393.64|396.32|393.52|396.66|393.86|396.32|393.52|0
1648601840000|2022-03-30 00:57:20|396.54|393.74|396.32|393.52|396.54|393.74|396.32|393.52|0
1648601860000|2022-03-30 00:57:40|396.09|393.29|395.87|393.07|396.09|393.29|395.87|393.07|0
1648601870000|2022-03-30 00:57:50|396.09|393.29|396.09|393.29|396.32|393.52|396.09|393.29|0
1648601880000|2022-03-30 00:58:00|396.32|393.52|396.09|393.29|396.32|393.52|396.09|393.29|0
1648601890000|2022-03-30 00:58:10|395.99|393.19|395.87|393.07|395.99|393.19|395.87|393.07|0
1648601920000|2022-03-30 00:58:40|395.99|393.19|395.87|393.07|396.09|393.29|395.87|393.07|0
1648601930000|2022-03-30 00:58:50|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1648601940000|2022-03-30 00:59:00|395.87|393.07|395.87|393.07|395.87|393.07|395.87|393.07|0
1648601960000|2022-03-30 00:59:20|395.64|392.84|395.87|393.07|395.87|393.07|395.64|392.84|0
1648602000000|2022-03-30 01:00:00|395.99|393.19|395.87|393.07|395.99|393.19|395.87|393.07|0
1648602010000|2022-03-30 01:00:10|395.99|393.19|396.09|393.29|396.09|393.29|395.99|393.19|0
1648602020000|2022-03-30 01:00:20|395.87|393.07|396.09|393.29|396.09|393.29|395.87|393.07|0
1648602030000|2022-03-30 01:00:30|396.32|393.52|396.09|393.29|396.32|393.52|396.09|393.29|0
1648602040000|2022-03-30 01:00:40|395.87|393.07|395.87|393.07|395.87|393.07|395.87|393.07|0
1648602050000|2022-03-30 01:00:50|395.99|393.19|396.09|393.29|396.09|393.29|395.99|393.19|0
1648602060000|2022-03-30 01:01:00|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1648602070000|2022-03-30 01:01:10|396.43|393.63|396.32|393.52|396.43|393.63|396.32|393.52|0
1648602080000|2022-03-30 01:01:20|396.43|393.63|396.32|393.52|396.43|393.63|396.32|393.52|0
1648602090000|2022-03-30 01:01:30|396.54|393.74|396.77|393.97|396.77|393.97|396.54|393.74|0
1648602100000|2022-03-30 01:01:40|396.32|393.52|396.54|393.74|396.54|393.74|396.32|393.52|0
1648602120000|2022-03-30 01:02:00|396.77|393.97|396.66|393.86|396.77|393.97|396.54|393.74|0
1648602130000|2022-03-30 01:02:10|396.54|393.74|396.77|393.97|396.77|393.97|396.54|393.74|0
1648602140000|2022-03-30 01:02:20|396.99|394.19|396.99|394.19|396.99|394.19|396.99|394.19|0
1648602160000|2022-03-30 01:02:40|396.77|393.97|396.77|393.97|396.77|393.97|396.77|393.97|0
1648602170000|2022-03-30 01:02:50|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648602180000|2022-03-30 01:03:00|396.77|393.97|396.77|393.97|396.77|393.97|396.77|393.97|0
1648602190000|2022-03-30 01:03:10|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648602200000|2022-03-30 01:03:20|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1648602210000|2022-03-30 01:03:30|396.43|393.63|396.54|393.74|396.54|393.74|396.43|393.63|0
1648602220000|2022-03-30 01:03:40|396.32|393.52|396.32|393.52|396.54|393.74|396.32|393.52|0
1648602230000|2022-03-30 01:03:50|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648602240000|2022-03-30 01:04:00|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1648602250000|2022-03-30 01:04:10|396.43|393.63|396.54|393.74|396.54|393.74|396.32|393.52|0
1648602270000|2022-03-30 01:04:30|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1648602290000|2022-03-30 01:04:50|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1648602310000|2022-03-30 01:05:10|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1648602320000|2022-03-30 01:05:20|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648602330000|2022-03-30 01:05:30|396.32|393.52|396.54|393.74|396.54|393.74|396.32|393.52|0
1648602360000|2022-03-30 01:06:00|396.99|394.19|396.99|394.19|396.99|394.19|396.99|394.19|0
1648602370000|2022-03-30 01:06:10|396.88|394.08|396.77|393.97|396.99|394.19|396.77|393.97|0
1648602380000|2022-03-30 01:06:20|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648602390000|2022-03-30 01:06:30|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1648602420000|2022-03-30 01:07:00|395.87|393.07|396.09|393.29|396.09|393.29|395.87|393.07|0
1648602440000|2022-03-30 01:07:20|395.87|393.07|395.98|393.18|395.98|393.18|395.87|393.07|0
1648602450000|2022-03-30 01:07:30|395.87|393.07|395.87|393.07|396.09|393.29|395.87|393.07|0
1648602460000|2022-03-30 01:07:40|395.64|392.84|395.19|392.39|395.64|392.84|395.19|392.39|0
1648602480000|2022-03-30 01:08:00|395.42|392.62|394.97|392.17|395.53|392.73|394.97|392.17|0
1648602490000|2022-03-30 01:08:10|395.19|392.39|394.97|392.17|395.19|392.39|394.97|392.17|0
1648602500000|2022-03-30 01:08:20|394.74|391.94|394.74|391.94|394.74|391.94|394.74|391.94|0
1648602520000|2022-03-30 01:08:40|394.97|392.17|394.97|392.17|394.97|392.17|394.97|392.17|0
1648602530000|2022-03-30 01:08:50|395.19|392.39|395.31|392.51|395.31|392.51|395.19|392.39|0
1648602540000|2022-03-30 01:09:00|395.42|392.62|395.19|392.39|395.42|392.62|395.19|392.39|0
1648602590000|2022-03-30 01:09:50|394.97|392.17|395.19|392.39|395.19|392.39|394.97|392.17|0
1648602610000|2022-03-30 01:10:10|395.08|392.28|394.97|392.17|395.08|392.28|394.97|392.17|0
1648602620000|2022-03-30 01:10:20|394.74|391.94|395.76|392.96|395.87|393.07|394.74|391.94|0
1648602630000|2022-03-30 01:10:30|395.64|392.84|395.87|393.07|395.87|393.07|395.64|392.84|0
1648602640000|2022-03-30 01:10:40|395.98|393.18|395.98|393.18|395.98|393.18|395.98|393.18|0
1648602650000|2022-03-30 01:10:50|395.87|393.07|395.87|393.07|395.98|393.18|395.87|393.07|0
1648602660000|2022-03-30 01:11:00|395.76|392.96|395.76|392.96|395.87|393.07|395.64|392.84|0
1648602670000|2022-03-30 01:11:10|395.64|392.84|395.87|393.07|395.87|393.07|395.64|392.84|0
1648602680000|2022-03-30 01:11:20|395.98|393.18|396.09|393.29|396.09|393.29|395.98|393.18|0
1648602690000|2022-03-30 01:11:30|396.32|393.52|396.32|393.52|396.32|393.52|396.09|393.29|0
1648602700000|2022-03-30 01:11:40|395.98|393.18|396.09|393.29|396.09|393.29|395.98|393.18|0
1648602720000|2022-03-30 01:12:00|395.87|393.07|395.87|393.07|395.87|393.07|395.87|393.07|0
1648602750000|2022-03-30 01:12:30|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648602760000|2022-03-30 01:12:40|396.66|393.86|396.66|393.86|396.66|393.86|396.66|393.86|0
1648602770000|2022-03-30 01:12:50|396.76|393.96|396.54|393.74|396.76|393.96|396.54|393.74|0
1648602790000|2022-03-30 01:13:10|396.76|393.96|396.99|394.19|396.99|394.19|396.76|393.96|0
1648602800000|2022-03-30 01:13:20|396.76|393.96|396.54|393.74|396.76|393.96|396.54|393.74|0
1648602810000|2022-03-30 01:13:30|395.87|393.07|395.87|393.07|395.87|393.07|395.87|393.07|0
1648602830000|2022-03-30 01:13:50|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1648602840000|2022-03-30 01:14:00|395.98|393.18|396.09|393.29|396.09|393.29|395.98|393.18|0
1648602850000|2022-03-30 01:14:10|396.31|393.51|396.09|393.29|396.31|393.51|396.09|393.29|0
1648602890000|2022-03-30 01:14:50|395.87|393.07|395.87|393.07|395.87|393.07|395.87|393.07|0
1648602900000|2022-03-30 01:15:00|396.54|393.74|396.31|393.51|396.54|393.74|396.31|393.51|0
1648602910000|2022-03-30 01:15:10|396.54|393.74|396.66|393.86|396.66|393.86|396.54|393.74|0
1648602920000|2022-03-30 01:15:20|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648602930000|2022-03-30 01:15:30|396.31|393.51|396.76|393.96|396.76|393.96|396.31|393.51|0
1648602940000|2022-03-30 01:15:40|396.54|393.74|396.76|393.96|396.76|393.96|396.54|393.74|0
1648602950000|2022-03-30 01:15:50|396.99|394.19|396.76|393.96|396.99|394.19|396.76|393.96|0
1648602980000|2022-03-30 01:16:20|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648602990000|2022-03-30 01:16:30|396.76|393.96|396.76|393.96|396.88|394.08|396.76|393.96|0
1648603000000|2022-03-30 01:16:40|396.99|394.19|396.99|394.19|396.99|394.19|396.99|394.19|0
1648603010000|2022-03-30 01:16:50|397.21|394.41|396.99|394.19|397.21|394.41|396.99|394.19|0
1648603020000|2022-03-30 01:17:00|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1648603030000|2022-03-30 01:17:10|396.99|394.19|396.99|394.19|396.99|394.19|396.99|394.19|0
1648603040000|2022-03-30 01:17:20|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1648603050000|2022-03-30 01:17:30|396.99|394.19|397.21|394.41|397.21|394.41|396.99|394.19|0
1648603070000|2022-03-30 01:17:50|396.99|394.19|396.99|394.19|396.99|394.19|396.99|394.19|0
1648603080000|2022-03-30 01:18:00|397.11|394.31|396.76|393.96|397.11|394.31|396.76|393.96|0
1648603090000|2022-03-30 01:18:10|396.99|394.19|396.99|394.19|396.99|394.19|396.99|394.19|0
1648603110000|2022-03-30 01:18:30|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1648603140000|2022-03-30 01:19:00|396.99|394.19|396.99|394.19|396.99|394.19|396.99|394.19|0
1648603150000|2022-03-30 01:19:10|396.76|393.96|396.88|394.08|396.88|394.08|396.76|393.96|0
1648603160000|2022-03-30 01:19:20|396.76|393.96|396.76|393.96|396.76|393.96|396.54|393.74|0
1648603180000|2022-03-30 01:19:40|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648603200000|2022-03-30 01:20:00|396.31|393.51|396.31|393.51|396.31|393.51|396.31|393.51|0
1648603210000|2022-03-30 01:20:10|396.09|393.29|395.86|393.06|396.09|393.29|395.86|393.06|0
1648603220000|2022-03-30 01:20:20|395.64|392.84|395.86|393.06|395.86|393.06|395.64|392.84|0
1648603240000|2022-03-30 01:20:40|395.64|392.84|395.64|392.84|395.64|392.84|395.64|392.84|0
1648603260000|2022-03-30 01:21:00|395.86|393.06|396.09|393.29|396.09|393.29|395.86|393.06|0
1648603270000|2022-03-30 01:21:10|396.31|393.51|396.31|393.51|396.31|393.51|396.31|393.51|0
1648603280000|2022-03-30 01:21:20|396.43|393.63|396.31|393.51|396.43|393.63|396.31|393.51|0
1648603290000|2022-03-30 01:21:30|396.54|393.74|396.31|393.51|396.54|393.74|396.31|393.51|0
1648603300000|2022-03-30 01:21:40|396.09|393.29|396.09|393.29|396.21|393.41|396.09|393.29|0
1648603310000|2022-03-30 01:21:50|395.86|393.06|395.86|393.06|395.86|393.06|395.86|393.06|0
1648603320000|2022-03-30 01:22:00|395.64|392.84|395.86|393.06|396.09|393.29|395.64|392.84|0
1648603330000|2022-03-30 01:22:10|395.98|393.18|396.09|393.29|396.09|393.29|395.98|393.18|0
1648603340000|2022-03-30 01:22:20|395.86|393.06|396.09|393.29|396.09|393.29|395.86|393.06|0
1648603360000|2022-03-30 01:22:40|396.21|393.41|396.31|393.51|396.31|393.51|396.21|393.41|0
1648603380000|2022-03-30 01:23:00|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1648603390000|2022-03-30 01:23:10|396.31|393.51|396.31|393.51|396.31|393.51|396.31|393.51|0
1648603400000|2022-03-30 01:23:20|396.43|393.63|396.31|393.51|396.43|393.63|396.31|393.51|0
1648603410000|2022-03-30 01:23:30|396.54|393.74|396.09|393.29|396.54|393.74|396.09|393.29|0
1648603420000|2022-03-30 01:23:40|395.86|393.06|395.86|393.06|395.86|393.06|395.86|393.06|0
1648603430000|2022-03-30 01:23:50|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1648603440000|2022-03-30 01:24:00|395.86|393.06|396.31|393.51|396.54|393.74|395.86|393.06|0
1648603450000|2022-03-30 01:24:10|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1648603460000|2022-03-30 01:24:20|395.98|393.18|396.09|393.29|396.09|393.29|395.98|393.18|0
1648603470000|2022-03-30 01:24:30|395.64|392.84|396.09|393.29|396.09|393.29|395.64|392.84|0
1648603480000|2022-03-30 01:24:40|395.86|393.06|396.31|393.51|396.31|393.51|395.86|393.06|0
1648603500000|2022-03-30 01:25:00|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1648603510000|2022-03-30 01:25:10|395.86|393.06|396.2|393.4|396.2|393.4|395.86|393.06|0
1648603520000|2022-03-30 01:25:20|396.09|393.29|396.31|393.51|396.31|393.51|395.98|393.18|0
1648603530000|2022-03-30 01:25:30|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1648603540000|2022-03-30 01:25:40|396.54|393.74|396.31|393.51|396.54|393.74|396.2|393.4|0
1648603550000|2022-03-30 01:25:50|396.09|393.29|396.31|393.51|396.31|393.51|396.09|393.29|0
1648603560000|2022-03-30 01:26:00|396.2|393.4|395.86|393.06|396.2|393.4|395.86|393.06|0
1648603580000|2022-03-30 01:26:20|395.64|392.84|395.41|392.61|395.64|392.84|395.41|392.61|0
1648603590000|2022-03-30 01:26:30|394.96|392.16|395.19|392.39|395.19|392.39|394.96|392.16|0
1648603600000|2022-03-30 01:26:40|395.41|392.61|395.19|392.39|395.41|392.61|395.19|392.39|0
1648603610000|2022-03-30 01:26:50|394.96|392.16|394.96|392.16|394.96|392.16|394.96|392.16|0
1648603620000|2022-03-30 01:27:00|395.19|392.39|394.29|391.49|395.19|392.39|394.29|391.49|0
1648603630000|2022-03-30 01:27:10|393.84|391.04|392.27|389.47|393.84|391.04|392.27|389.47|0
1648603640000|2022-03-30 01:27:20|392.5|389.7|391.82|389.02|392.5|389.7|391.6|388.8|0
1648603650000|2022-03-30 01:27:30|392.05|389.25|391.82|389.02|392.05|389.25|391.82|389.02|0
1648603660000|2022-03-30 01:27:40|391.6|388.8|391.37|388.57|391.6|388.8|391.37|388.57|0
1648603670000|2022-03-30 01:27:50|391.6|388.8|391.82|389.02|392.05|389.25|391.6|388.8|0
1648603680000|2022-03-30 01:28:00|391.6|388.8|391.15|388.35|391.6|388.8|391.15|388.35|0
1648603690000|2022-03-30 01:28:10|390.93|388.13|390.82|388.02|390.93|388.13|390.7|387.9|0
1648603700000|2022-03-30 01:28:20|390.7|387.9|390.7|387.9|391.37|388.57|390.7|387.9|0
1648603710000|2022-03-30 01:28:30|390.93|388.13|391.37|388.57|391.37|388.57|390.93|388.13|0
1648603720000|2022-03-30 01:28:40|391.15|388.35|391.15|388.35|391.15|388.35|391.15|388.35|0
1648603740000|2022-03-30 01:29:00|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1648603750000|2022-03-30 01:29:10|391.15|388.35|391.15|388.35|391.37|388.57|391.15|388.35|0
1648603760000|2022-03-30 01:29:20|391.27|388.47|391.37|388.57|391.37|388.57|391.27|388.47|0
1648603770000|2022-03-30 01:29:30|391.6|388.8|391.6|388.8|391.6|388.8|391.37|388.57|0
1648603780000|2022-03-30 01:29:40|391.82|389.02|391.82|389.02|391.82|389.02|391.82|389.02|0
1648603790000|2022-03-30 01:29:50|392.05|389.25|391.82|389.02|392.05|389.25|391.82|389.02|0
1648603800000|2022-03-30 01:30:00|392.05|389.25|392.27|389.47|392.27|389.47|392.05|389.25|0
1648603810000|2022-03-30 01:30:10|392.05|389.25|391.82|389.02|392.05|389.25|391.82|389.02|0
1648603820000|2022-03-30 01:30:20|391.94|389.14|391.82|389.02|391.94|389.14|391.71|388.91|0
1648603840000|2022-03-30 01:30:40|391.6|388.8|391.6|388.8|391.6|388.8|391.6|388.8|0
1648603850000|2022-03-30 01:30:50|391.71|388.91|391.94|389.14|391.94|389.14|391.71|388.91|0
1648603860000|2022-03-30 01:31:00|391.82|389.02|391.37|388.57|391.82|389.02|391.37|388.57|0
1648603870000|2022-03-30 01:31:10|391.6|388.8|391.27|388.47|391.6|388.8|391.27|388.47|0
1648603880000|2022-03-30 01:31:20|391.15|388.35|391.6|388.8|391.6|388.8|391.15|388.35|0
1648603890000|2022-03-30 01:31:30|391.82|389.02|391.82|389.02|392.05|389.25|391.82|389.02|0
1648603910000|2022-03-30 01:31:50|391.94|389.14|391.6|388.8|391.94|389.14|391.6|388.8|0
1648603920000|2022-03-30 01:32:00|391.71|388.91|391.82|389.02|391.82|389.02|391.71|388.91|0
1648603930000|2022-03-30 01:32:10|392.05|389.25|391.94|389.14|392.05|389.25|391.82|389.02|0
1648603940000|2022-03-30 01:32:20|391.82|389.02|392.05|389.25|392.05|389.25|391.82|389.02|0
1648603950000|2022-03-30 01:32:30|391.82|389.02|391.82|389.02|391.82|389.02|391.82|389.02|0
1648603960000|2022-03-30 01:32:40|391.6|388.8|391.37|388.57|391.6|388.8|391.37|388.57|0
1648603970000|2022-03-30 01:32:50|391.6|388.8|391.15|388.35|391.6|388.8|391.15|388.35|0
1648603980000|2022-03-30 01:33:00|390.93|388.13|391.15|388.35|391.37|388.57|390.93|388.13|0
1648604000000|2022-03-30 01:33:20|391.37|388.57|391.15|388.35|391.37|388.57|391.15|388.35|0
1648604010000|2022-03-30 01:33:30|390.93|388.13|390.93|388.13|390.93|388.13|390.93|388.13|0
1648604030000|2022-03-30 01:33:50|391.15|388.35|390.93|388.13|391.15|388.35|390.93|388.13|0
1648604040000|2022-03-30 01:34:00|391.15|388.35|391.15|388.35|391.15|388.35|391.15|388.35|0
1648604050000|2022-03-30 01:34:10|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1648604060000|2022-03-30 01:34:20|391.6|388.8|391.6|388.8|391.71|388.91|391.6|388.8|0
1648604090000|2022-03-30 01:34:50|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1648604100000|2022-03-30 01:35:00|391.15|388.35|391.15|388.35|391.15|388.35|391.15|388.35|0
1648604120000|2022-03-30 01:35:20|391.37|388.57|391.71|388.91|391.71|388.91|391.37|388.57|0
1648604130000|2022-03-30 01:35:30|391.6|388.8|391.37|388.57|391.6|388.8|391.37|388.57|0
1648604140000|2022-03-30 01:35:40|391.6|388.8|391.6|388.8|391.6|388.8|391.6|388.8|0
1648604150000|2022-03-30 01:35:50|391.49|388.69|391.6|388.8|391.6|388.8|391.49|388.69|0
1648604160000|2022-03-30 01:36:00|391.37|388.57|391.37|388.57|391.37|388.57|390.93|388.13|0
1648604170000|2022-03-30 01:36:10|391.49|388.69|391.82|389.02|391.82|389.02|391.49|388.69|0
1648604200000|2022-03-30 01:36:40|392.04|389.24|392.04|389.24|392.04|389.24|392.04|389.24|0
1648604210000|2022-03-30 01:36:50|392.27|389.47|392.04|389.24|392.27|389.47|392.04|389.24|0
1648604230000|2022-03-30 01:37:10|392.27|389.47|392.04|389.24|392.27|389.47|392.04|389.24|0
1648604240000|2022-03-30 01:37:20|392.27|389.47|392.27|389.47|392.27|389.47|392.27|389.47|0
1648604250000|2022-03-30 01:37:30|392.16|389.36|392.04|389.24|392.27|389.47|392.04|389.24|0
1648604260000|2022-03-30 01:37:40|392.27|389.47|392.49|389.69|392.49|389.69|392.27|389.47|0
1648604270000|2022-03-30 01:37:50|392.72|389.92|392.27|389.47|392.72|389.92|392.27|389.47|0
1648604280000|2022-03-30 01:38:00|392.39|389.59|392.61|389.81|392.72|389.92|392.39|389.59|0
1648604290000|2022-03-30 01:38:10|392.72|389.92|392.72|389.92|392.72|389.92|392.72|389.92|0
1648604310000|2022-03-30 01:38:30|392.49|389.69|392.72|389.92|392.72|389.92|392.49|389.69|0
1648604320000|2022-03-30 01:38:40|393.17|390.37|393.28|390.48|393.28|390.48|393.17|390.37|0
1648604330000|2022-03-30 01:38:50|393.39|390.59|393.61|390.81|393.61|390.81|393.39|390.59|0
1648604340000|2022-03-30 01:39:00|393.84|391.04|393.61|390.81|393.84|391.04|393.61|390.81|0
1648604350000|2022-03-30 01:39:10|393.51|390.71|393.39|390.59|393.51|390.71|393.39|390.59|0
1648604360000|2022-03-30 01:39:20|393.17|390.37|393.17|390.37|393.17|390.37|392.94|390.14|0
1648604370000|2022-03-30 01:39:30|392.94|390.14|392.94|390.14|393.17|390.37|392.94|390.14|0
1648604380000|2022-03-30 01:39:40|393.17|390.37|393.17|390.37|393.17|390.37|392.94|390.14|0
1648604400000|2022-03-30 01:40:00|392.94|390.14|392.83|390.03|392.94|390.14|392.83|390.03|0
1648604410000|2022-03-30 01:40:10|392.72|389.92|392.72|389.92|392.72|389.92|392.72|389.92|0
1648604420000|2022-03-30 01:40:20|392.49|389.69|392.49|389.69|392.49|389.69|392.49|389.69|0
1648604430000|2022-03-30 01:40:30|392.27|389.47|392.04|389.24|392.27|389.47|392.04|389.24|0
1648604440000|2022-03-30 01:40:40|391.82|389.02|392.04|389.24|392.04|389.24|391.82|389.02|0
1648604450000|2022-03-30 01:40:50|392.27|389.47|392.49|389.69|392.49|389.69|392.27|389.47|0
1648604460000|2022-03-30 01:41:00|392.61|389.81|392.49|389.69|392.61|389.81|392.49|389.69|0
1648604470000|2022-03-30 01:41:10|392.72|389.92|392.72|389.92|392.72|389.92|392.61|389.81|0
1648604480000|2022-03-30 01:41:20|392.49|389.69|392.72|389.92|392.72|389.92|392.49|389.69|0
1648604490000|2022-03-30 01:41:30|392.94|390.14|392.49|389.69|392.94|390.14|392.49|389.69|0
1648604500000|2022-03-30 01:41:40|392.38|389.58|392.49|389.69|392.49|389.69|392.38|389.58|0
1648604510000|2022-03-30 01:41:50|392.72|389.92|392.72|389.92|392.72|389.92|392.72|389.92|0
1648604520000|2022-03-30 01:42:00|392.94|390.14|393.16|390.36|393.16|390.36|392.94|390.14|0
1648604530000|2022-03-30 01:42:10|392.94|390.14|392.94|390.14|393.16|390.36|392.94|390.14|0
1648604540000|2022-03-30 01:42:20|392.72|389.92|392.94|390.14|392.94|390.14|392.72|389.92|0
1648604550000|2022-03-30 01:42:30|393.16|390.36|392.94|390.14|393.16|390.36|392.94|390.14|0
1648604560000|2022-03-30 01:42:40|392.72|389.92|392.72|389.92|392.72|389.92|392.61|389.81|0
1648604570000|2022-03-30 01:42:50|392.83|390.03|392.72|389.92|392.83|390.03|392.72|389.92|0
1648604580000|2022-03-30 01:43:00|392.83|390.03|392.49|389.69|392.83|390.03|392.49|389.69|0
1648604590000|2022-03-30 01:43:10|392.72|389.92|392.72|389.92|392.72|389.92|392.72|389.92|0
1648604600000|2022-03-30 01:43:20|392.83|390.03|392.72|389.92|392.83|390.03|392.72|389.92|0
1648604610000|2022-03-30 01:43:30|392.94|390.14|392.72|389.92|392.94|390.14|392.72|389.92|0
1648604640000|2022-03-30 01:44:00|392.27|389.47|392.27|389.47|392.49|389.69|392.27|389.47|0
1648604650000|2022-03-30 01:44:10|392.04|389.24|392.04|389.24|392.04|389.24|391.82|389.02|0
1648604660000|2022-03-30 01:44:20|391.94|389.14|390.7|387.9|392.04|389.24|390.7|387.9|0
1648604670000|2022-03-30 01:44:30|390.48|387.68|390.7|387.9|390.7|387.9|390.48|387.68|0
1648604680000|2022-03-30 01:44:40|390.48|387.68|390.48|387.68|390.48|387.68|390.25|387.45|0
1648604690000|2022-03-30 01:44:50|390.25|387.45|390.48|387.68|390.48|387.68|390.25|387.45|0
1648604700000|2022-03-30 01:45:00|390.25|387.45|388.69|385.89|390.25|387.45|388.46|385.66|0
1648604710000|2022-03-30 01:45:10|388.24|385.44|388.02|385.22|388.24|385.44|388.02|385.22|0
1648604720000|2022-03-30 01:45:20|388.24|385.44|388.24|385.44|388.24|385.44|388.02|385.22|0
1648604730000|2022-03-30 01:45:30|388.46|385.66|388.02|385.22|388.46|385.66|388.02|385.22|0
1648604740000|2022-03-30 01:45:40|388.46|385.66|388.46|385.66|388.46|385.66|388.24|385.44|0
1648604750000|2022-03-30 01:45:50|388.69|385.89|388.91|386.11|388.91|386.11|388.69|385.89|0
1648604760000|2022-03-30 01:46:00|388.69|385.89|388.91|386.11|388.91|386.11|388.69|385.89|0
1648604770000|2022-03-30 01:46:10|389.13|386.33|389.36|386.56|389.36|386.56|389.13|386.33|0
1648604780000|2022-03-30 01:46:20|390.03|387.23|390.25|387.45|390.25|387.45|390.03|387.23|0
1648604790000|2022-03-30 01:46:30|390.03|387.23|390.03|387.23|390.03|387.23|390.03|387.23|0
1648604800000|2022-03-30 01:46:40|389.92|387.12|389.8|387|389.92|387.12|389.8|387|0
1648604810000|2022-03-30 01:46:50|389.92|387.12|389.8|387|389.92|387.12|389.8|387|0
1648604820000|2022-03-30 01:47:00|389.58|386.78|389.8|387|389.8|387|389.58|386.78|0
1648604830000|2022-03-30 01:47:10|389.92|387.12|390.25|387.45|390.25|387.45|389.92|387.12|0
1648604840000|2022-03-30 01:47:20|390.03|387.23|390.03|387.23|390.03|387.23|390.03|387.23|0
1648604850000|2022-03-30 01:47:30|389.8|387|390.03|387.23|390.03|387.23|389.8|387|0
1648604870000|2022-03-30 01:47:50|389.8|387|390.47|387.67|390.47|387.67|389.8|387|0
1648604880000|2022-03-30 01:48:00|390.25|387.45|390.25|387.45|390.25|387.45|390.25|387.45|0
1648604890000|2022-03-30 01:48:10|390.47|387.67|390.47|387.67|390.47|387.67|390.47|387.67|0
1648604900000|2022-03-30 01:48:20|390.25|387.45|390.47|387.67|390.47|387.67|390.25|387.45|0
1648604910000|2022-03-30 01:48:30|390.7|387.9|390.7|387.9|390.7|387.9|390.7|387.9|0
1648604920000|2022-03-30 01:48:40|390.47|387.67|390.47|387.67|390.47|387.67|390.47|387.67|0
1648604940000|2022-03-30 01:49:00|390.7|387.9|390.7|387.9|390.7|387.9|390.7|387.9|0
1648604950000|2022-03-30 01:49:10|390.92|388.12|390.47|387.67|390.92|388.12|390.47|387.67|0
1648604960000|2022-03-30 01:49:20|390.7|387.9|390.92|388.12|390.92|388.12|390.7|387.9|0
1648604970000|2022-03-30 01:49:30|391.15|388.35|390.7|387.9|391.15|388.35|390.7|387.9|0
1648604980000|2022-03-30 01:49:40|390.92|388.12|390.92|388.12|390.92|388.12|390.92|388.12|0
1648604990000|2022-03-30 01:49:50|391.15|388.35|391.04|388.24|391.15|388.35|391.04|388.24|0
1648605000000|2022-03-30 01:50:00|390.92|388.12|390.7|387.9|390.92|388.12|390.7|387.9|0
1648605010000|2022-03-30 01:50:10|390.92|388.12|391.15|388.35|391.15|388.35|390.92|388.12|0
1648605020000|2022-03-30 01:50:20|390.92|388.12|391.15|388.35|391.15|388.35|390.92|388.12|0
1648605040000|2022-03-30 01:50:40|390.92|388.12|391.15|388.35|391.15|388.35|390.92|388.12|0
1648605050000|2022-03-30 01:50:50|391.26|388.46|391.59|388.79|391.59|388.79|391.26|388.46|0
1648605080000|2022-03-30 01:51:20|391.37|388.57|391.37|388.57|391.37|388.57|391.37|388.57|0
1648605100000|2022-03-30 01:51:40|391.59|388.79|391.82|389.02|391.82|389.02|391.59|388.79|0
1648605110000|2022-03-30 01:51:50|392.04|389.24|391.82|389.02|392.16|389.36|391.82|389.02|0
1648605120000|2022-03-30 01:52:00|391.93|389.13|392.04|389.24|392.04|389.24|391.82|389.02|0
1648605130000|2022-03-30 01:52:10|391.82|389.02|392.04|389.24|392.04|389.24|391.82|389.02|0
1648605140000|2022-03-30 01:52:20|391.82|389.02|391.59|388.79|391.82|389.02|391.59|388.79|0
1648605150000|2022-03-30 01:52:30|391.82|389.02|391.82|389.02|391.82|389.02|391.82|389.02|0
1648605160000|2022-03-30 01:52:40|392.04|389.24|391.82|389.02|392.04|389.24|391.82|389.02|0
1648605180000|2022-03-30 01:53:00|392.04|389.24|392.27|389.47|392.27|389.47|392.04|389.24|0
1648605190000|2022-03-30 01:53:10|392.49|389.69|392.61|389.81|392.61|389.81|392.49|389.69|0
1648605200000|2022-03-30 01:53:20|392.49|389.69|392.71|389.91|392.71|389.91|392.49|389.69|0
1648605210000|2022-03-30 01:53:30|392.49|389.69|392.27|389.47|392.71|389.91|392.27|389.47|0
1648605220000|2022-03-30 01:53:40|392.04|389.24|392.49|389.69|392.49|389.69|392.04|389.24|0
1648605230000|2022-03-30 01:53:50|392.27|389.47|392.04|389.24|392.27|389.47|392.04|389.24|0
1648605240000|2022-03-30 01:54:00|392.27|389.47|391.82|389.02|392.27|389.47|391.82|389.02|0
1648605250000|2022-03-30 01:54:10|392.04|389.24|392.27|389.47|392.27|389.47|392.04|389.24|0
1648605270000|2022-03-30 01:54:30|392.04|389.24|392.04|389.24|392.27|389.47|392.04|389.24|0
1648605280000|2022-03-30 01:54:40|391.82|389.02|392.04|389.24|392.16|389.36|391.82|389.02|0
1648605290000|2022-03-30 01:54:50|392.16|389.36|392.27|389.47|392.27|389.47|392.16|389.36|0
1648605300000|2022-03-30 01:55:00|392.71|389.91|392.71|389.91|392.71|389.91|392.71|389.91|0
1648605310000|2022-03-30 01:55:10|392.94|390.14|393.39|390.59|393.5|390.7|392.94|390.14|0
1648605320000|2022-03-30 01:55:20|393.61|390.81|393.61|390.81|393.83|391.03|393.61|390.81|0
1648605330000|2022-03-30 01:55:30|393.73|390.93|393.83|391.03|393.83|391.03|393.73|390.93|0
1648605340000|2022-03-30 01:55:40|393.39|390.59|393.61|390.81|393.61|390.81|393.39|390.59|0
1648605350000|2022-03-30 01:55:50|393.5|390.7|393.39|390.59|393.5|390.7|393.16|390.36|0
1648605360000|2022-03-30 01:56:00|393.16|390.36|393.39|390.59|393.39|390.59|393.16|390.36|0
1648605380000|2022-03-30 01:56:20|393.61|390.81|393.61|390.81|393.73|390.93|393.61|390.81|0
1648605390000|2022-03-30 01:56:30|393.39|390.59|393.16|390.36|393.39|390.59|393.16|390.36|0
1648605400000|2022-03-30 01:56:40|393.39|390.59|393.16|390.36|393.39|390.59|393.16|390.36|0
1648605410000|2022-03-30 01:56:50|393.39|390.59|393.39|390.59|393.5|390.7|393.39|390.59|0
1648605420000|2022-03-30 01:57:00|393.5|390.7|393.39|390.59|393.5|390.7|393.39|390.59|0
1648605430000|2022-03-30 01:57:10|393.28|390.48|393.16|390.36|393.39|390.59|393.16|390.36|0
1648605440000|2022-03-30 01:57:20|392.94|390.14|392.83|390.03|393.16|390.36|392.83|390.03|0
1648605450000|2022-03-30 01:57:30|392.94|390.14|392.94|390.14|392.94|390.14|392.94|390.14|0
1648605460000|2022-03-30 01:57:40|392.83|390.03|392.94|390.14|392.94|390.14|392.83|390.03|0
1648605470000|2022-03-30 01:57:50|393.05|390.25|393.05|390.25|393.05|390.25|393.05|390.25|0
1648605480000|2022-03-30 01:58:00|393.16|390.36|393.16|390.36|393.16|390.36|393.16|390.36|0
1648605490000|2022-03-30 01:58:10|393.39|390.59|393.5|390.7|393.5|390.7|393.39|390.59|0
1648605500000|2022-03-30 01:58:20|393.39|390.59|393.39|390.59|393.39|390.59|393.39|390.59|0
1648605510000|2022-03-30 01:58:30|393.61|390.81|393.39|390.59|393.61|390.81|393.39|390.59|0
1648605520000|2022-03-30 01:58:40|392.94|390.14|392.94|390.14|392.94|390.14|392.94|390.14|0
1648605530000|2022-03-30 01:58:50|393.16|390.36|393.28|390.48|393.39|390.59|393.16|390.36|0
1648605540000|2022-03-30 01:59:00|393.16|390.36|393.16|390.36|393.16|390.36|393.05|390.25|0
1648605560000|2022-03-30 01:59:20|393.61|390.81|393.61|390.81|393.61|390.81|393.61|390.81|0
1648605570000|2022-03-30 01:59:30|393.39|390.59|393.39|390.59|393.39|390.59|393.39|390.59|0
1648605600000|2022-03-30 02:00:00|393.16|390.36|393.39|390.59|393.39|390.59|393.16|390.36|0
1648605610000|2022-03-30 02:00:10|393.61|390.81|393.61|390.81|393.61|390.81|393.5|390.7|0
1648605620000|2022-03-30 02:00:20|393.39|390.59|393.39|390.59|393.61|390.81|393.39|390.59|0
1648605640000|2022-03-30 02:00:40|393.16|390.36|393.16|390.36|393.16|390.36|393.16|390.36|0
1648605650000|2022-03-30 02:00:50|392.94|390.14|393.05|390.25|393.16|390.36|392.94|390.14|0
1648605660000|2022-03-30 02:01:00|393.16|390.36|393.38|390.58|393.38|390.58|393.16|390.36|0
1648605670000|2022-03-30 02:01:10|393.5|390.7|393.28|390.48|393.5|390.7|393.28|390.48|0
1648605680000|2022-03-30 02:01:20|393.38|390.58|393.38|390.58|393.38|390.58|393.16|390.36|0
1648605690000|2022-03-30 02:01:30|393.5|390.7|393.61|390.81|393.61|390.81|393.5|390.7|0
1648605710000|2022-03-30 02:01:50|393.95|391.15|394.06|391.26|394.06|391.26|393.95|391.15|0
1648605720000|2022-03-30 02:02:00|393.73|390.93|394.28|391.48|394.28|391.48|393.73|390.93|0
1648605730000|2022-03-30 02:02:10|394.06|391.26|394.06|391.26|394.28|391.48|394.06|391.26|0
1648605740000|2022-03-30 02:02:20|394.28|391.48|394.51|391.71|394.51|391.71|394.28|391.48|0
1648605750000|2022-03-30 02:02:30|394.4|391.6|394.28|391.48|394.4|391.6|394.17|391.37|0
1648605760000|2022-03-30 02:02:40|394.17|391.37|394.06|391.26|394.17|391.37|394.06|391.26|0
1648605780000|2022-03-30 02:03:00|394.28|391.48|394.28|391.48|394.28|391.48|394.28|391.48|0
1648605790000|2022-03-30 02:03:10|394.51|391.71|394.28|391.48|394.51|391.71|394.28|391.48|0
1648605800000|2022-03-30 02:03:20|394.51|391.71|394.73|391.93|394.73|391.93|394.51|391.71|0
1648605810000|2022-03-30 02:03:30|394.96|392.16|395.18|392.38|395.18|392.38|394.96|392.16|0
1648605820000|2022-03-30 02:03:40|395.07|392.27|394.51|391.71|395.18|392.38|394.51|391.71|0
1648605830000|2022-03-30 02:03:50|394.73|391.93|394.85|392.05|394.96|392.16|394.73|391.93|0
1648605840000|2022-03-30 02:04:00|394.73|391.93|394.4|391.6|394.73|391.93|394.4|391.6|0
1648605850000|2022-03-30 02:04:10|394.51|391.71|394.73|391.93|394.73|391.93|394.51|391.71|0
1648605860000|2022-03-30 02:04:20|394.51|391.71|394.51|391.71|394.51|391.71|394.51|391.71|0
1648605870000|2022-03-30 02:04:30|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1648605880000|2022-03-30 02:04:40|394.62|391.82|394.73|391.93|394.73|391.93|394.62|391.82|0
1648605890000|2022-03-30 02:04:50|394.51|391.71|394.73|391.93|394.73|391.93|394.51|391.71|0
1648605910000|2022-03-30 02:05:10|394.51|391.71|394.4|391.6|394.51|391.71|394.4|391.6|0
1648605920000|2022-03-30 02:05:20|394.28|391.48|394.73|391.93|394.73|391.93|394.28|391.48|0
1648605930000|2022-03-30 02:05:30|394.62|391.82|394.51|391.71|394.73|391.93|394.51|391.71|0
1648605940000|2022-03-30 02:05:40|394.73|391.93|394.73|391.93|394.73|391.93|394.51|391.71|0
1648605970000|2022-03-30 02:06:10|394.96|392.16|394.96|392.16|394.96|392.16|394.96|392.16|0
1648605980000|2022-03-30 02:06:20|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1648605990000|2022-03-30 02:06:30|394.85|392.05|394.51|391.71|394.85|392.05|394.51|391.71|0
1648606000000|2022-03-30 02:06:40|394.4|391.6|394.17|391.37|394.4|391.6|394.17|391.37|0
1648606010000|2022-03-30 02:06:50|394.06|391.26|394.06|391.26|394.06|391.26|393.83|391.03|0
1648606030000|2022-03-30 02:07:10|394.28|391.48|394.4|391.6|394.4|391.6|394.28|391.48|0
1648606040000|2022-03-30 02:07:20|394.51|391.71|394.51|391.71|394.51|391.71|394.51|391.71|0
1648606050000|2022-03-30 02:07:30|394.4|391.6|394.28|391.48|394.4|391.6|394.28|391.48|0
1648606070000|2022-03-30 02:07:50|394.17|391.37|394.28|391.48|394.28|391.48|394.06|391.26|0
1648606080000|2022-03-30 02:08:00|394.06|391.26|394.06|391.26|394.06|391.26|394.06|391.26|0
1648606090000|2022-03-30 02:08:10|394.17|391.37|394.17|391.37|394.17|391.37|394.17|391.37|0
1648606100000|2022-03-30 02:08:20|394.06|391.26|394.06|391.26|394.28|391.48|394.06|391.26|0
1648606110000|2022-03-30 02:08:30|394.28|391.48|394.06|391.26|394.28|391.48|394.06|391.26|0
1648606120000|2022-03-30 02:08:40|394.28|391.48|394.51|391.71|394.51|391.71|394.28|391.48|0
1648606130000|2022-03-30 02:08:50|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1648606140000|2022-03-30 02:09:00|394.85|392.05|394.95|392.15|394.95|392.15|394.85|392.05|0
1648606150000|2022-03-30 02:09:10|394.85|392.05|394.95|392.15|394.95|392.15|394.85|392.05|0
1648606160000|2022-03-30 02:09:20|395.07|392.27|394.95|392.15|395.07|392.27|394.95|392.15|0
1648606170000|2022-03-30 02:09:30|395.07|392.27|394.95|392.15|395.07|392.27|394.95|392.15|0
1648606180000|2022-03-30 02:09:40|394.73|391.93|394.73|391.93|394.85|392.05|394.73|391.93|0
1648606210000|2022-03-30 02:10:10|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1648606220000|2022-03-30 02:10:20|394.73|391.93|394.73|391.93|394.85|392.05|394.73|391.93|0
1648606240000|2022-03-30 02:10:40|394.85|392.05|394.73|391.93|394.85|392.05|394.73|391.93|0
1648606260000|2022-03-30 02:11:00|394.95|392.15|395.18|392.38|395.18|392.38|394.95|392.15|0
1648606270000|2022-03-30 02:11:10|394.95|392.15|394.73|391.93|394.95|392.15|394.73|391.93|0
1648606280000|2022-03-30 02:11:20|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1648606290000|2022-03-30 02:11:30|394.73|391.93|394.5|391.7|394.73|391.93|394.5|391.7|0
1648606310000|2022-03-30 02:11:50|394.73|391.93|394.5|391.7|394.73|391.93|394.5|391.7|0
1648606320000|2022-03-30 02:12:00|394.28|391.48|394.4|391.6|394.5|391.7|394.28|391.48|0
1648606330000|2022-03-30 02:12:10|394.28|391.48|394.06|391.26|394.28|391.48|394.06|391.26|0
1648606340000|2022-03-30 02:12:20|393.83|391.03|393.83|391.03|393.83|391.03|393.61|390.81|0
1648606350000|2022-03-30 02:12:30|394.06|391.26|394.06|391.26|394.06|391.26|393.83|391.03|0
1648606360000|2022-03-30 02:12:40|394.28|391.48|394.28|391.48|394.28|391.48|394.28|391.48|0
1648606370000|2022-03-30 02:12:50|394.5|391.7|394.4|391.6|394.5|391.7|394.4|391.6|0
1648606380000|2022-03-30 02:13:00|394.5|391.7|394.5|391.7|394.5|391.7|394.5|391.7|0
1648606400000|2022-03-30 02:13:20|394.4|391.6|394.4|391.6|394.4|391.6|394.4|391.6|0
1648606410000|2022-03-30 02:13:30|394.28|391.48|394.28|391.48|394.28|391.48|394.28|391.48|0
1648606430000|2022-03-30 02:13:50|394.17|391.37|394.5|391.7|394.5|391.7|394.17|391.37|0
1648606440000|2022-03-30 02:14:00|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1648606450000|2022-03-30 02:14:10|394.95|392.15|394.95|392.15|395.07|392.27|394.95|392.15|0
1648606460000|2022-03-30 02:14:20|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1648606470000|2022-03-30 02:14:30|394.5|391.7|394.5|391.7|394.5|391.7|394.5|391.7|0
1648606500000|2022-03-30 02:15:00|394.28|391.48|394.5|391.7|394.5|391.7|394.28|391.48|0
1648606520000|2022-03-30 02:15:20|394.73|391.93|394.73|391.93|394.73|391.93|394.62|391.82|0
1648606540000|2022-03-30 02:15:40|394.62|391.82|394.73|391.93|394.73|391.93|394.62|391.82|0
1648606560000|2022-03-30 02:16:00|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1648606570000|2022-03-30 02:16:10|394.73|391.93|394.95|392.15|394.95|392.15|394.73|391.93|0
1648606580000|2022-03-30 02:16:20|395.18|392.38|395.18|392.38|395.18|392.38|395.07|392.27|0
1648606610000|2022-03-30 02:16:50|395.07|392.27|394.95|392.15|395.07|392.27|394.95|392.15|0
1648606620000|2022-03-30 02:17:00|395.07|392.27|395.18|392.38|395.18|392.38|395.07|392.27|0
1648606630000|2022-03-30 02:17:10|395.29|392.49|395.4|392.6|395.4|392.6|395.29|392.49|0
1648606640000|2022-03-30 02:17:20|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1648606650000|2022-03-30 02:17:30|395.4|392.6|395.07|392.27|395.4|392.6|395.07|392.27|0
1648606660000|2022-03-30 02:17:40|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1648606690000|2022-03-30 02:18:10|395.4|392.6|395.4|392.6|395.4|392.6|395.4|392.6|0
1648606750000|2022-03-30 02:19:10|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1648606770000|2022-03-30 02:19:30|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1648606790000|2022-03-30 02:19:50|394.73|391.93|394.95|392.15|394.95|392.15|394.73|391.93|0
1648606800000|2022-03-30 02:20:00|395.07|392.27|395.18|392.38|395.18|392.38|394.95|392.15|0
1648606810000|2022-03-30 02:20:10|395.07|392.27|394.95|392.15|395.07|392.27|394.95|392.15|0
1648606820000|2022-03-30 02:20:20|394.84|392.04|394.95|392.15|394.95|392.15|394.84|392.04|0
1648606840000|2022-03-30 02:20:40|394.73|391.93|394.95|392.15|394.95|392.15|394.73|391.93|0
1648606860000|2022-03-30 02:21:00|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1648606870000|2022-03-30 02:21:10|395.4|392.6|395.4|392.6|395.4|392.6|395.4|392.6|0
1648606880000|2022-03-30 02:21:20|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1648606890000|2022-03-30 02:21:30|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1648606910000|2022-03-30 02:21:50|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1648606920000|2022-03-30 02:22:00|394.84|392.04|394.62|391.82|394.84|392.04|394.5|391.7|0
1648606930000|2022-03-30 02:22:10|394.73|391.93|394.95|392.15|394.95|392.15|394.73|391.93|0
1648606980000|2022-03-30 02:23:00|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1648607000000|2022-03-30 02:23:20|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1648607020000|2022-03-30 02:23:40|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1648607040000|2022-03-30 02:24:00|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1648607050000|2022-03-30 02:24:10|394.73|391.93|394.5|391.7|394.73|391.93|394.5|391.7|0
1648607060000|2022-03-30 02:24:20|394.73|391.93|394.95|392.15|394.95|392.15|394.73|391.93|0
1648607070000|2022-03-30 02:24:30|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1648607080000|2022-03-30 02:24:40|395.07|392.27|395.07|392.27|395.18|392.38|395.07|392.27|0
1648607090000|2022-03-30 02:24:50|395.18|392.38|395.4|392.6|395.4|392.6|395.18|392.38|0
1648607100000|2022-03-30 02:25:00|395.18|392.38|395.18|392.38|395.29|392.49|395.18|392.38|0
1648607110000|2022-03-30 02:25:10|394.95|392.15|394.95|392.15|395.18|392.38|394.95|392.15|0
1648607120000|2022-03-30 02:25:20|395.18|392.38|395.18|392.38|395.4|392.6|395.18|392.38|0
1648607130000|2022-03-30 02:25:30|395.4|392.6|395.4|392.6|395.4|392.6|395.4|392.6|0
1648607140000|2022-03-30 02:25:40|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1648607150000|2022-03-30 02:25:50|395.4|392.6|395.18|392.38|395.4|392.6|395.18|392.38|0
1648607160000|2022-03-30 02:26:00|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1648607190000|2022-03-30 02:26:30|394.84|392.04|394.95|392.15|394.95|392.15|394.84|392.04|0
1648607210000|2022-03-30 02:26:50|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1648607220000|2022-03-30 02:27:00|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1648607230000|2022-03-30 02:27:10|394.73|391.93|394.95|392.15|394.95|392.15|394.73|391.93|0
1648607240000|2022-03-30 02:27:20|395.18|392.38|394.95|392.15|395.18|392.38|394.95|392.15|0
1648607270000|2022-03-30 02:27:50|394.73|391.93|394.95|392.15|394.95|392.15|394.73|391.93|0
1648607340000|2022-03-30 02:29:00|395.17|392.37|394.95|392.15|395.17|392.37|394.95|392.15|0
1648607350000|2022-03-30 02:29:10|395.07|392.27|395.17|392.37|395.17|392.37|395.07|392.27|0
1648607360000|2022-03-30 02:29:20|395.4|392.6|395.17|392.37|395.4|392.6|395.17|392.37|0
1648607370000|2022-03-30 02:29:30|394.95|392.15|394.95|392.15|395.17|392.37|394.95|392.15|0
1648607380000|2022-03-30 02:29:40|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1648607400000|2022-03-30 02:30:00|395.4|392.6|395.4|392.6|395.4|392.6|395.17|392.37|0
1648607430000|2022-03-30 02:30:30|395.85|393.05|395.85|393.05|395.85|393.05|395.85|393.05|0
1648607440000|2022-03-30 02:30:40|396.3|393.5|396.07|393.27|396.3|393.5|396.07|393.27|0
1648607450000|2022-03-30 02:30:50|396.3|393.5|396.07|393.27|396.3|393.5|396.07|393.27|0
1648607460000|2022-03-30 02:31:00|396.3|393.5|396.75|393.95|396.97|394.17|396.3|393.5|0
1648607470000|2022-03-30 02:31:10|396.52|393.72|396.75|393.95|396.75|393.95|396.52|393.72|0
1648607480000|2022-03-30 02:31:20|396.42|393.62|396.52|393.72|396.52|393.72|396.3|393.5|0
1648607490000|2022-03-30 02:31:30|396.3|393.5|395.85|393.05|396.3|393.5|395.85|393.05|0
1648607500000|2022-03-30 02:31:40|396.07|393.27|396.07|393.27|396.07|393.27|396.07|393.27|0
1648607510000|2022-03-30 02:31:50|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1648607530000|2022-03-30 02:32:10|396.07|393.27|396.07|393.27|396.07|393.27|396.07|393.27|0
1648607540000|2022-03-30 02:32:20|396.19|393.39|396.41|393.61|396.41|393.61|396.19|393.39|0
1648607550000|2022-03-30 02:32:30|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1648607560000|2022-03-30 02:32:40|396.41|393.61|396.41|393.61|396.52|393.72|396.41|393.61|0
1648607570000|2022-03-30 02:32:50|396.3|393.5|396.52|393.72|396.75|393.95|396.3|393.5|0
1648607580000|2022-03-30 02:33:00|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1648607590000|2022-03-30 02:33:10|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1648607600000|2022-03-30 02:33:20|396.64|393.84|396.75|393.95|396.75|393.95|396.64|393.84|0
1648607630000|2022-03-30 02:33:50|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1648607640000|2022-03-30 02:34:00|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1648607650000|2022-03-30 02:34:10|396.3|393.5|396.52|393.72|396.52|393.72|396.3|393.5|0
1648607660000|2022-03-30 02:34:20|396.75|393.95|396.75|393.95|396.75|393.95|396.52|393.72|0
1648607670000|2022-03-30 02:34:30|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1648607680000|2022-03-30 02:34:40|396.3|393.5|396.07|393.27|396.3|393.5|396.07|393.27|0
1648607690000|2022-03-30 02:34:50|396.3|393.5|396.07|393.27|396.3|393.5|396.07|393.27|0
1648607710000|2022-03-30 02:35:10|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1648607720000|2022-03-30 02:35:20|396.07|393.27|396.52|393.72|396.52|393.72|396.07|393.27|0
1648607740000|2022-03-30 02:35:40|396.07|393.27|396.07|393.27|396.07|393.27|396.07|393.27|0
1648607750000|2022-03-30 02:35:50|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1648607760000|2022-03-30 02:36:00|396.52|393.72|396.07|393.27|396.52|393.72|396.07|393.27|0
1648607780000|2022-03-30 02:36:20|396.3|393.5|396.07|393.27|396.3|393.5|395.85|393.05|0
1648607810000|2022-03-30 02:36:50|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1648607820000|2022-03-30 02:37:00|396.52|393.72|396.52|393.72|396.75|393.95|396.52|393.72|0
1648607830000|2022-03-30 02:37:10|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1648607850000|2022-03-30 02:37:30|396.07|393.27|396.07|393.27|396.07|393.27|396.07|393.27|0
1648607870000|2022-03-30 02:37:50|396.3|393.5|396.52|393.72|396.52|393.72|396.3|393.5|0
1648607880000|2022-03-30 02:38:00|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1648607890000|2022-03-30 02:38:10|396.52|393.72|396.52|393.72|396.75|393.95|396.52|393.72|0
1648607900000|2022-03-30 02:38:20|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1648607910000|2022-03-30 02:38:30|396.19|393.39|396.07|393.27|396.3|393.5|396.07|393.27|0
1648607920000|2022-03-30 02:38:40|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1648607930000|2022-03-30 02:38:50|396.52|393.72|396.3|393.5|396.52|393.72|396.3|393.5|0
1648607990000|2022-03-30 02:39:50|396.07|393.27|395.85|393.05|396.07|393.27|395.85|393.05|0
1648608010000|2022-03-30 02:40:10|396.07|393.27|396.07|393.27|396.07|393.27|396.07|393.27|0
1648608020000|2022-03-30 02:40:20|396.3|393.5|396.3|393.5|396.41|393.61|396.3|393.5|0
1648608030000|2022-03-30 02:40:30|396.07|393.27|395.85|393.05|396.07|393.27|395.85|393.05|0
1648608040000|2022-03-30 02:40:40|395.62|392.82|395.85|393.05|395.85|393.05|395.62|392.82|0
1648608050000|2022-03-30 02:40:50|395.62|392.82|395.62|392.82|395.62|392.82|395.62|392.82|0
1648608060000|2022-03-30 02:41:00|395.4|392.6|395.62|392.82|395.62|392.82|395.4|392.6|0
1648608070000|2022-03-30 02:41:10|395.85|393.05|395.62|392.82|395.85|393.05|395.62|392.82|0
1648608090000|2022-03-30 02:41:30|395.85|393.05|395.85|393.05|395.85|393.05|395.85|393.05|0
1648608100000|2022-03-30 02:41:40|396.07|393.27|396.07|393.27|396.07|393.27|396.07|393.27|0
1648608120000|2022-03-30 02:42:00|395.96|393.16|396.07|393.27|396.07|393.27|395.96|393.16|0
1648608130000|2022-03-30 02:42:10|395.85|393.05|396.07|393.27|396.07|393.27|395.85|393.05|0
1648608140000|2022-03-30 02:42:20|396.19|393.39|396.19|393.39|396.19|393.39|396.19|393.39|0
1648608150000|2022-03-30 02:42:30|396.07|393.27|396.07|393.27|396.07|393.27|396.07|393.27|0
1648608160000|2022-03-30 02:42:40|396.3|393.5|396.3|393.5|396.3|393.5|396.07|393.27|0
1648608180000|2022-03-30 02:43:00|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1648608190000|2022-03-30 02:43:10|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1648608200000|2022-03-30 02:43:20|396.97|394.17|396.75|393.95|396.97|394.17|396.75|393.95|0
1648608210000|2022-03-30 02:43:30|396.86|394.06|396.52|393.72|396.86|394.06|396.52|393.72|0
1648608220000|2022-03-30 02:43:40|396.97|394.17|396.75|393.95|396.97|394.17|396.75|393.95|0
1648608230000|2022-03-30 02:43:50|396.86|394.06|396.75|393.95|396.86|394.06|396.75|393.95|0
1648608240000|2022-03-30 02:44:00|396.97|394.17|396.86|394.06|396.97|394.17|396.86|394.06|0
1648608250000|2022-03-30 02:44:10|396.75|393.95|396.86|394.06|396.86|394.06|396.75|393.95|0
1648608260000|2022-03-30 02:44:20|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1648608280000|2022-03-30 02:44:40|396.97|394.17|396.97|394.17|396.97|394.17|396.75|393.95|0
1648608290000|2022-03-30 02:44:50|396.86|394.06|396.75|393.95|396.86|394.06|396.75|393.95|0
1648608300000|2022-03-30 02:45:00|396.52|393.72|396.75|393.95|396.75|393.95|396.52|393.72|0
1648608310000|2022-03-30 02:45:10|396.97|394.17|396.97|394.17|396.97|394.17|396.97|394.17|0
1648608340000|2022-03-30 02:45:40|397.19|394.39|397.42|394.62|397.42|394.62|397.19|394.39|0
1648608350000|2022-03-30 02:45:50|397.64|394.84|397.19|394.39|397.64|394.84|397.19|394.39|0
1648608360000|2022-03-30 02:46:00|396.97|394.17|396.97|394.17|396.97|394.17|396.97|394.17|0
1648608370000|2022-03-30 02:46:10|397.19|394.39|397.19|394.39|397.19|394.39|397.19|394.39|0
1648608380000|2022-03-30 02:46:20|396.97|394.17|396.97|394.17|396.97|394.17|396.97|394.17|0
1648608390000|2022-03-30 02:46:30|396.74|393.94|396.86|394.06|396.97|394.17|396.74|393.94|0
1648608400000|2022-03-30 02:46:40|396.74|393.94|396.64|393.84|396.74|393.94|396.52|393.72|0
1648608410000|2022-03-30 02:46:50|396.74|393.94|396.52|393.72|396.74|393.94|396.52|393.72|0
1648608420000|2022-03-30 02:47:00|396.74|393.94|396.74|393.94|396.74|393.94|396.74|393.94|0
1648608450000|2022-03-30 02:47:30|396.64|393.84|396.52|393.72|396.64|393.84|396.52|393.72|0
1648608510000|2022-03-30 02:48:30|396.29|393.49|396.52|393.72|396.52|393.72|396.29|393.49|0
1648608540000|2022-03-30 02:49:00|396.07|393.27|396.07|393.27|396.07|393.27|396.07|393.27|0
1648608560000|2022-03-30 02:49:20|396.29|393.49|396.07|393.27|396.29|393.49|396.07|393.27|0
1648608600000|2022-03-30 02:50:00|395.96|393.16|395.84|393.04|395.96|393.16|395.84|393.04|0
1648608640000|2022-03-30 02:50:40|395.74|392.94|395.62|392.82|395.74|392.94|395.62|392.82|0
1648608660000|2022-03-30 02:51:00|395.39|392.59|394.95|392.15|395.39|392.59|394.95|392.15|0
1648608670000|2022-03-30 02:51:10|395.39|392.59|395.29|392.49|395.39|392.59|395.29|392.49|0
1648608680000|2022-03-30 02:51:20|395.39|392.59|395.62|392.82|395.62|392.82|395.39|392.59|0
1648608720000|2022-03-30 02:52:00|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648608730000|2022-03-30 02:52:10|395.62|392.82|395.84|393.04|395.84|393.04|395.62|392.82|0
1648608790000|2022-03-30 02:53:10|395.74|392.94|395.62|392.82|395.74|392.94|395.62|392.82|0
1648608800000|2022-03-30 02:53:20|395.84|393.04|396.07|393.27|396.07|393.27|395.84|393.04|0
1648608810000|2022-03-30 02:53:30|395.96|393.16|395.84|393.04|395.96|393.16|395.84|393.04|0
1648608820000|2022-03-30 02:53:40|396.07|393.27|395.84|393.04|396.07|393.27|395.84|393.04|0
1648608840000|2022-03-30 02:54:00|396.07|393.27|396.07|393.27|396.07|393.27|396.07|393.27|0
1648608850000|2022-03-30 02:54:10|396.29|393.49|396.07|393.27|396.29|393.49|396.07|393.27|0
1648608860000|2022-03-30 02:54:20|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1648608870000|2022-03-30 02:54:30|396.07|393.27|396.07|393.27|396.07|393.27|396.07|393.27|0
1648608900000|2022-03-30 02:55:00|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1648608970000|2022-03-30 02:56:10|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1648608980000|2022-03-30 02:56:20|396.74|393.94|396.52|393.72|396.74|393.94|396.52|393.72|0
1648608990000|2022-03-30 02:56:30|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1648609030000|2022-03-30 02:57:10|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1648609040000|2022-03-30 02:57:20|396.74|393.94|396.52|393.72|396.74|393.94|396.52|393.72|0
1648609050000|2022-03-30 02:57:30|396.63|393.83|396.52|393.72|396.63|393.83|396.52|393.72|0
1648609060000|2022-03-30 02:57:40|396.41|393.61|396.41|393.61|396.41|393.61|396.41|393.61|0
1648609070000|2022-03-30 02:57:50|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1648609080000|2022-03-30 02:58:00|396.74|393.94|396.52|393.72|396.74|393.94|396.52|393.72|0
1648609130000|2022-03-30 02:58:50|396.74|393.94|396.74|393.94|396.74|393.94|396.74|393.94|0
1648609140000|2022-03-30 02:59:00|396.97|394.17|396.97|394.17|396.97|394.17|396.74|393.94|0
1648609150000|2022-03-30 02:59:10|396.74|393.94|396.97|394.17|396.97|394.17|396.74|393.94|0
1648609170000|2022-03-30 02:59:30|396.74|393.94|396.52|393.72|396.74|393.94|396.52|393.72|0
1648609180000|2022-03-30 02:59:40|396.74|393.94|396.74|393.94|396.74|393.94|396.74|393.94|0
1648609190000|2022-03-30 02:59:50|396.97|394.17|396.97|394.17|396.97|394.17|396.97|394.17|0
1648609200000|2022-03-30 03:00:00|396.74|393.94|396.52|393.72|396.74|393.94|396.52|393.72|0
1648609210000|2022-03-30 03:00:10|396.74|393.94|396.74|393.94|396.74|393.94|396.74|393.94|0
1648609230000|2022-03-30 03:00:30|396.52|393.72|396.41|393.61|396.52|393.72|396.29|393.49|0
1648609240000|2022-03-30 03:00:40|396.07|393.27|396.29|393.49|396.29|393.49|396.07|393.27|0
1648609250000|2022-03-30 03:00:50|396.07|393.27|396.29|393.49|396.29|393.49|396.07|393.27|0
1648609280000|2022-03-30 03:01:20|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1648609320000|2022-03-30 03:02:00|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1648609330000|2022-03-30 03:02:10|396.07|393.27|396.29|393.49|396.29|393.49|396.07|393.27|0
1648609340000|2022-03-30 03:02:20|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1648609350000|2022-03-30 03:02:30|396.74|393.94|396.74|393.94|396.74|393.94|396.74|393.94|0
1648609360000|2022-03-30 03:02:40|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1648609370000|2022-03-30 03:02:50|396.07|393.27|396.07|393.27|396.07|393.27|396.07|393.27|0
1648609390000|2022-03-30 03:03:10|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648609400000|2022-03-30 03:03:20|395.62|392.82|395.62|392.82|395.62|392.82|395.62|392.82|0
1648609410000|2022-03-30 03:03:30|395.84|393.04|396.07|393.27|396.07|393.27|395.84|393.04|0
1648609430000|2022-03-30 03:03:50|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648609440000|2022-03-30 03:04:00|395.62|392.82|395.62|392.82|395.62|392.82|395.62|392.82|0
1648609450000|2022-03-30 03:04:10|395.84|393.04|395.62|392.82|395.84|393.04|395.62|392.82|0
1648609470000|2022-03-30 03:04:30|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1648609480000|2022-03-30 03:04:40|395.62|392.82|395.62|392.82|395.62|392.82|395.39|392.59|0
1648609500000|2022-03-30 03:05:00|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1648609540000|2022-03-30 03:05:40|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1648609550000|2022-03-30 03:05:50|395.06|392.26|395.39|392.59|395.39|392.59|395.06|392.26|0
1648609570000|2022-03-30 03:06:10|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1648609580000|2022-03-30 03:06:20|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1648609600000|2022-03-30 03:06:40|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1648609610000|2022-03-30 03:06:50|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1648609630000|2022-03-30 03:07:10|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1648609640000|2022-03-30 03:07:20|395.39|392.59|395.17|392.37|395.39|392.59|395.17|392.37|0
1648609650000|2022-03-30 03:07:30|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1648609720000|2022-03-30 03:08:40|395.17|392.37|394.94|392.14|395.17|392.37|394.94|392.14|0
1648609730000|2022-03-30 03:08:50|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1648609740000|2022-03-30 03:09:00|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1648609760000|2022-03-30 03:09:20|395.39|392.59|395.17|392.37|395.39|392.59|395.17|392.37|0
1648609770000|2022-03-30 03:09:30|395.28|392.48|395.17|392.37|395.28|392.48|395.17|392.37|0
1648609780000|2022-03-30 03:09:40|394.94|392.14|395.17|392.37|395.17|392.37|394.94|392.14|0
1648609790000|2022-03-30 03:09:50|395.06|392.26|395.06|392.26|395.06|392.26|394.94|392.14|0
1648609800000|2022-03-30 03:10:00|394.94|392.14|394.94|392.14|394.94|392.14|394.94|392.14|0
1648609820000|2022-03-30 03:10:20|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1648609830000|2022-03-30 03:10:30|395.06|392.26|395.17|392.37|395.17|392.37|395.06|392.26|0
1648609840000|2022-03-30 03:10:40|395.06|392.26|394.94|392.14|395.17|392.37|394.94|392.14|0
1648609850000|2022-03-30 03:10:50|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1648609870000|2022-03-30 03:11:10|395.39|392.59|395.39|392.59|395.39|392.59|395.17|392.37|0
1648609880000|2022-03-30 03:11:20|395.17|392.37|395.39|392.59|395.39|392.59|395.17|392.37|0
1648609920000|2022-03-30 03:12:00|395.17|392.37|395.17|392.37|395.28|392.48|395.17|392.37|0
1648609930000|2022-03-30 03:12:10|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1648609940000|2022-03-30 03:12:20|395.17|392.37|395.39|392.59|395.39|392.59|395.17|392.37|0
1648610020000|2022-03-30 03:13:40|395.17|392.37|395.39|392.59|395.39|392.59|395.17|392.37|0
1648610030000|2022-03-30 03:13:50|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1648610050000|2022-03-30 03:14:10|395.84|393.04|396.06|393.26|396.06|393.26|395.84|393.04|0
1648610060000|2022-03-30 03:14:20|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648610090000|2022-03-30 03:14:50|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1648610110000|2022-03-30 03:15:10|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648610120000|2022-03-30 03:15:20|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1648610130000|2022-03-30 03:15:30|395.84|393.04|395.61|392.81|395.84|393.04|395.61|392.81|0
1648610140000|2022-03-30 03:15:40|395.51|392.71|395.61|392.81|395.61|392.81|395.51|392.71|0
1648610150000|2022-03-30 03:15:50|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1648610170000|2022-03-30 03:16:10|395.61|392.81|395.61|392.81|395.61|392.81|395.39|392.59|0
1648610180000|2022-03-30 03:16:20|395.73|392.93|395.73|392.93|395.73|392.93|395.73|392.93|0
1648610190000|2022-03-30 03:16:30|395.84|393.04|395.61|392.81|395.84|393.04|395.61|392.81|0
1648610200000|2022-03-30 03:16:40|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1648610230000|2022-03-30 03:17:10|395.84|393.04|396.06|393.26|396.06|393.26|395.84|393.04|0
1648610240000|2022-03-30 03:17:20|395.84|393.04|395.84|393.04|395.96|393.16|395.84|393.04|0
1648610250000|2022-03-30 03:17:30|395.61|392.81|395.84|393.04|395.84|393.04|395.61|392.81|0
1648610260000|2022-03-30 03:17:40|396.06|393.26|396.06|393.26|396.06|393.26|396.06|393.26|0
1648610270000|2022-03-30 03:17:50|396.18|393.38|396.06|393.26|396.18|393.38|396.06|393.26|0
1648610280000|2022-03-30 03:18:00|396.29|393.49|396.06|393.26|396.29|393.49|396.06|393.26|0
1648610290000|2022-03-30 03:18:10|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1648610300000|2022-03-30 03:18:20|396.06|393.26|396.06|393.26|396.06|393.26|396.06|393.26|0
1648610320000|2022-03-30 03:18:40|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648610350000|2022-03-30 03:19:10|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1648610360000|2022-03-30 03:19:20|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648610410000|2022-03-30 03:20:10|395.61|392.81|395.61|392.81|395.61|392.81|395.39|392.59|0
1648610420000|2022-03-30 03:20:20|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648610430000|2022-03-30 03:20:30|395.73|392.93|395.73|392.93|395.84|393.04|395.73|392.93|0
1648610440000|2022-03-30 03:20:40|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1648610450000|2022-03-30 03:20:50|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648610460000|2022-03-30 03:21:00|395.73|392.93|395.84|393.04|395.84|393.04|395.73|392.93|0
1648610520000|2022-03-30 03:22:00|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1648610530000|2022-03-30 03:22:10|395.84|393.04|395.61|392.81|395.84|393.04|395.61|392.81|0
1648610570000|2022-03-30 03:22:50|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648610580000|2022-03-30 03:23:00|395.61|392.81|395.5|392.7|395.61|392.81|395.5|392.7|0
1648610590000|2022-03-30 03:23:10|395.39|392.59|395.61|392.81|395.61|392.81|395.39|392.59|0
1648610650000|2022-03-30 03:24:10|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648610670000|2022-03-30 03:24:30|395.61|392.81|395.5|392.7|395.61|392.81|395.5|392.7|0
1648610680000|2022-03-30 03:24:40|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1648610720000|2022-03-30 03:25:20|395.16|392.36|395.16|392.36|395.16|392.36|395.16|392.36|0
1648610730000|2022-03-30 03:25:30|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1648610760000|2022-03-30 03:26:00|395.28|392.48|395.39|392.59|395.39|392.59|395.28|392.48|0
1648610780000|2022-03-30 03:26:20|395.16|392.36|395.39|392.59|395.39|392.59|395.16|392.36|0
1648610790000|2022-03-30 03:26:30|395.16|392.36|395.16|392.36|395.16|392.36|395.16|392.36|0
1648610810000|2022-03-30 03:26:50|395.28|392.48|395.16|392.36|395.28|392.48|395.16|392.36|0
1648610880000|2022-03-30 03:28:00|394.94|392.14|394.94|392.14|394.94|392.14|394.94|392.14|0
1648610890000|2022-03-30 03:28:10|395.16|392.36|395.16|392.36|395.16|392.36|395.16|392.36|0
1648610900000|2022-03-30 03:28:20|395.39|392.59|395.28|392.48|395.39|392.59|395.28|392.48|0
1648610910000|2022-03-30 03:28:30|395.16|392.36|395.16|392.36|395.39|392.59|395.16|392.36|0
1648610930000|2022-03-30 03:28:50|394.94|392.14|394.94|392.14|395.16|392.36|394.94|392.14|0
1648610970000|2022-03-30 03:29:30|394.71|391.91|394.71|391.91|394.71|391.91|394.71|391.91|0
1648610980000|2022-03-30 03:29:40|394.49|391.69|394.26|391.46|394.49|391.69|394.26|391.46|0
1648611000000|2022-03-30 03:30:00|394.71|391.91|394.71|391.91|394.71|391.91|394.6|391.8|0
1648611010000|2022-03-30 03:30:10|394.49|391.69|394.49|391.69|394.49|391.69|394.26|391.46|0
1648611020000|2022-03-30 03:30:20|394.26|391.46|394.26|391.46|394.26|391.46|394.26|391.46|0
1648611030000|2022-03-30 03:30:30|394.49|391.69|394.6|391.8|394.6|391.8|394.49|391.69|0
1648611040000|2022-03-30 03:30:40|394.49|391.69|394.71|391.91|394.71|391.91|394.49|391.69|0
1648611050000|2022-03-30 03:30:50|394.83|392.03|394.49|391.69|394.83|392.03|394.49|391.69|0
1648611060000|2022-03-30 03:31:00|394.71|391.91|394.26|391.46|394.71|391.91|394.26|391.46|0
1648611070000|2022-03-30 03:31:10|394.38|391.58|394.49|391.69|394.49|391.69|394.38|391.58|0
1648611080000|2022-03-30 03:31:20|394.26|391.46|394.38|391.58|394.38|391.58|394.26|391.46|0
1648611090000|2022-03-30 03:31:30|394.26|391.46|394.26|391.46|394.26|391.46|394.26|391.46|0
1648611100000|2022-03-30 03:31:40|394.04|391.24|393.81|391.01|394.04|391.24|393.81|391.01|0
1648611120000|2022-03-30 03:32:00|394.04|391.24|394.26|391.46|394.26|391.46|394.04|391.24|0
1648611130000|2022-03-30 03:32:10|394.15|391.35|394.26|391.46|394.26|391.46|394.15|391.35|0
1648611150000|2022-03-30 03:32:30|394.49|391.69|394.71|391.91|394.71|391.91|394.49|391.69|0
1648611160000|2022-03-30 03:32:40|394.6|391.8|394.6|391.8|394.6|391.8|394.6|391.8|0
1648611170000|2022-03-30 03:32:50|394.71|391.91|394.71|391.91|394.71|391.91|394.71|391.91|0
1648611180000|2022-03-30 03:33:00|394.6|391.8|394.6|391.8|394.6|391.8|394.6|391.8|0
1648611190000|2022-03-30 03:33:10|394.71|391.91|394.71|391.91|394.71|391.91|394.71|391.91|0
1648611230000|2022-03-30 03:33:50|394.94|392.14|395.16|392.36|395.16|392.36|394.94|392.14|0
1648611240000|2022-03-30 03:34:00|395.05|392.25|394.94|392.14|395.05|392.25|394.94|392.14|0
1648611260000|2022-03-30 03:34:20|394.83|392.03|394.71|391.91|394.83|392.03|394.71|391.91|0
1648611270000|2022-03-30 03:34:30|394.6|391.8|394.71|391.91|394.71|391.91|394.6|391.8|0
1648611280000|2022-03-30 03:34:40|394.83|392.03|394.94|392.14|394.94|392.14|394.83|392.03|0
1648611290000|2022-03-30 03:34:50|395.16|392.36|394.94|392.14|395.16|392.36|394.94|392.14|0
1648611300000|2022-03-30 03:35:00|394.71|391.91|394.94|392.14|394.94|392.14|394.71|391.91|0
1648611310000|2022-03-30 03:35:10|394.83|392.03|394.94|392.14|394.94|392.14|394.83|392.03|0
1648611320000|2022-03-30 03:35:20|394.83|392.03|394.94|392.14|394.94|392.14|394.83|392.03|0
1648611380000|2022-03-30 03:36:20|394.71|391.91|394.83|392.03|394.83|392.03|394.71|391.91|0
1648611390000|2022-03-30 03:36:30|395.16|392.36|394.94|392.14|395.16|392.36|394.94|392.14|0
1648611420000|2022-03-30 03:37:00|394.71|391.91|394.71|391.91|394.71|391.91|394.71|391.91|0
1648611470000|2022-03-30 03:37:50|394.94|392.14|394.94|392.14|394.94|392.14|394.94|392.14|0
1648611490000|2022-03-30 03:38:10|395.16|392.36|395.16|392.36|395.16|392.36|395.16|392.36|0
1648611500000|2022-03-30 03:38:20|394.94|392.14|394.94|392.14|394.94|392.14|394.94|392.14|0
1648611510000|2022-03-30 03:38:30|394.83|392.03|394.71|391.91|394.83|392.03|394.71|391.91|0
1648611540000|2022-03-30 03:39:00|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1648611560000|2022-03-30 03:39:20|395.05|392.25|395.05|392.25|395.05|392.25|395.05|392.25|0
1648611570000|2022-03-30 03:39:30|394.93|392.13|395.38|392.58|395.38|392.58|394.93|392.13|0
1648611600000|2022-03-30 03:40:00|395.16|392.36|395.16|392.36|395.16|392.36|395.16|392.36|0
1648611610000|2022-03-30 03:40:10|394.93|392.13|394.71|391.91|394.93|392.13|394.71|391.91|0
1648611620000|2022-03-30 03:40:20|394.93|392.13|395.16|392.36|395.16|392.36|394.93|392.13|0
1648611630000|2022-03-30 03:40:30|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1648611660000|2022-03-30 03:41:00|395.16|392.36|395.16|392.36|395.16|392.36|395.16|392.36|0
1648611670000|2022-03-30 03:41:10|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1648611680000|2022-03-30 03:41:20|395.16|392.36|394.93|392.13|395.16|392.36|394.93|392.13|0
1648611690000|2022-03-30 03:41:30|395.16|392.36|395.16|392.36|395.16|392.36|395.16|392.36|0
1648611700000|2022-03-30 03:41:40|395.38|392.58|395.38|392.58|395.38|392.58|395.38|392.58|0
1648611710000|2022-03-30 03:41:50|395.16|392.36|394.93|392.13|395.16|392.36|394.93|392.13|0
1648611720000|2022-03-30 03:42:00|395.16|392.36|395.16|392.36|395.16|392.36|395.16|392.36|0
1648611730000|2022-03-30 03:42:10|395.05|392.25|394.93|392.13|395.05|392.25|394.93|392.13|0
1648611740000|2022-03-30 03:42:20|394.71|391.91|394.71|391.91|394.71|391.91|394.71|391.91|0
1648611760000|2022-03-30 03:42:40|394.6|391.8|394.71|391.91|394.71|391.91|394.6|391.8|0
1648611770000|2022-03-30 03:42:50|394.93|392.13|394.71|391.91|394.93|392.13|394.71|391.91|0
1648611780000|2022-03-30 03:43:00|394.48|391.68|394.38|391.58|394.48|391.68|394.38|391.58|0
1648611790000|2022-03-30 03:43:10|394.48|391.68|394.48|391.68|394.48|391.68|394.38|391.58|0
1648611800000|2022-03-30 03:43:20|394.71|391.91|394.48|391.68|394.71|391.91|394.48|391.68|0
1648611830000|2022-03-30 03:43:50|394.71|391.91|394.71|391.91|394.71|391.91|394.71|391.91|0
1648611840000|2022-03-30 03:44:00|394.48|391.68|394.48|391.68|394.48|391.68|394.48|391.68|0
1648611860000|2022-03-30 03:44:20|394.71|391.91|394.48|391.68|394.71|391.91|394.48|391.68|0
1648611880000|2022-03-30 03:44:40|394.38|391.58|394.48|391.68|394.48|391.68|394.38|391.58|0
1648611900000|2022-03-30 03:45:00|394.71|391.91|394.71|391.91|394.71|391.91|394.71|391.91|0
1648611910000|2022-03-30 03:45:10|394.48|391.68|394.48|391.68|394.48|391.68|394.48|391.68|0
1648611920000|2022-03-30 03:45:20|394.26|391.46|394.26|391.46|394.26|391.46|394.26|391.46|0
1648611950000|2022-03-30 03:45:50|394.15|391.35|394.04|391.24|394.15|391.35|394.04|391.24|0
1648611960000|2022-03-30 03:46:00|394.26|391.46|394.26|391.46|394.26|391.46|394.26|391.46|0
1648611970000|2022-03-30 03:46:10|394.48|391.68|394.71|391.91|394.71|391.91|394.48|391.68|0
1648611990000|2022-03-30 03:46:30|394.48|391.68|394.71|391.91|394.71|391.91|394.48|391.68|0
1648612000000|2022-03-30 03:46:40|394.6|391.8|394.48|391.68|394.6|391.8|394.48|391.68|0
1648612020000|2022-03-30 03:47:00|394.6|391.8|394.6|391.8|394.6|391.8|394.6|391.8|0
1648612030000|2022-03-30 03:47:10|394.71|391.91|394.48|391.68|394.71|391.91|394.48|391.68|0
1648612040000|2022-03-30 03:47:20|394.71|391.91|394.71|391.91|394.71|391.91|394.71|391.91|0
1648612060000|2022-03-30 03:47:40|394.83|392.03|394.93|392.13|394.93|392.13|394.71|391.91|0
1648612070000|2022-03-30 03:47:50|394.48|391.68|394.48|391.68|394.48|391.68|394.48|391.68|0
1648612100000|2022-03-30 03:48:20|394.38|391.58|394.48|391.68|394.48|391.68|394.38|391.58|0
1648612110000|2022-03-30 03:48:30|394.26|391.46|394.03|391.23|394.26|391.46|394.03|391.23|0
1648612120000|2022-03-30 03:48:40|394.26|391.46|394.26|391.46|394.26|391.46|394.26|391.46|0
1648612130000|2022-03-30 03:48:50|394.48|391.68|394.48|391.68|394.48|391.68|394.48|391.68|0
1648612140000|2022-03-30 03:49:00|394.6|391.8|394.71|391.91|394.71|391.91|394.6|391.8|0
1648612150000|2022-03-30 03:49:10|394.6|391.8|394.48|391.68|394.6|391.8|394.48|391.68|0
1648612160000|2022-03-30 03:49:20|394.71|391.91|394.71|391.91|394.71|391.91|394.71|391.91|0
1648612230000|2022-03-30 03:50:30|394.6|391.8|394.71|391.91|394.71|391.91|394.6|391.8|0
1648612240000|2022-03-30 03:50:40|394.48|391.68|394.48|391.68|394.48|391.68|394.48|391.68|0
1648612250000|2022-03-30 03:50:50|394.71|391.91|394.71|391.91|394.71|391.91|394.71|391.91|0
1648612270000|2022-03-30 03:51:10|394.48|391.68|394.48|391.68|394.48|391.68|394.48|391.68|0
1648612300000|2022-03-30 03:51:40|394.71|391.91|394.71|391.91|394.71|391.91|394.71|391.91|0
1648612380000|2022-03-30 03:53:00|394.48|391.68|394.48|391.68|394.48|391.68|394.48|391.68|0
1648612400000|2022-03-30 03:53:20|394.71|391.91|394.71|391.91|394.71|391.91|394.71|391.91|0
1648612410000|2022-03-30 03:53:30|394.82|392.02|394.71|391.91|394.82|392.02|394.71|391.91|0
1648612430000|2022-03-30 03:53:50|394.93|392.13|395.29|392.49|395.29|392.49|394.71|391.91|0
1648612480000|2022-03-30 03:54:40|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1648612490000|2022-03-30 03:54:50|394.95|392.15|394.95|392.15|394.95|392.15|394.84|392.04|0
1648612500000|2022-03-30 03:55:00|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1648612530000|2022-03-30 03:55:30|395.29|392.49|395.06|392.26|395.29|392.49|395.06|392.26|0
1648612540000|2022-03-30 03:55:40|395.29|392.49|395.29|392.49|395.29|392.49|395.29|392.49|0
1648612570000|2022-03-30 03:56:10|395.06|392.26|395.29|392.49|395.29|392.49|395.06|392.26|0
1648612590000|2022-03-30 03:56:30|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1648612600000|2022-03-30 03:56:40|395.51|392.71|395.51|392.71|395.51|392.71|395.51|392.71|0
1648612610000|2022-03-30 03:56:50|395.73|392.93|396.41|393.61|396.41|393.61|395.73|392.93|0
1648612620000|2022-03-30 03:57:00|396.18|393.38|396.41|393.61|396.41|393.61|396.18|393.38|0
1648612630000|2022-03-30 03:57:10|396.18|393.38|396.41|393.61|396.41|393.61|396.18|393.38|0
1648612640000|2022-03-30 03:57:20|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1648612650000|2022-03-30 03:57:30|396.41|393.61|396.18|393.38|396.41|393.61|396.18|393.38|0
1648612670000|2022-03-30 03:57:50|396.3|393.5|396.41|393.61|396.41|393.61|396.3|393.5|0
1648612680000|2022-03-30 03:58:00|396.52|393.72|396.63|393.83|396.63|393.83|396.52|393.72|0
1648612700000|2022-03-30 03:58:20|396.85|394.05|396.63|393.83|396.85|394.05|396.63|393.83|0
1648612720000|2022-03-30 03:58:40|396.41|393.61|396.41|393.61|396.41|393.61|396.41|393.61|0
1648612730000|2022-03-30 03:58:50|396.63|393.83|396.63|393.83|396.63|393.83|396.63|393.83|0
1648612760000|2022-03-30 03:59:20|396.85|394.05|396.85|394.05|396.85|394.05|396.85|394.05|0
1648612770000|2022-03-30 03:59:30|396.63|393.83|396.41|393.61|396.63|393.83|396.41|393.61|0
1648612780000|2022-03-30 03:59:40|396.63|393.83|396.63|393.83|396.63|393.83|396.63|393.83|0
1648612830000|2022-03-30 04:00:30|396.41|393.61|396.18|393.38|396.41|393.61|396.18|393.38|0
1648612850000|2022-03-30 04:00:50|396.4|393.6|396.18|393.38|396.4|393.6|396.18|393.38|0
1648612860000|2022-03-30 04:01:00|395.96|393.16|396.18|393.38|396.18|393.38|395.96|393.16|0
1648612920000|2022-03-30 04:02:00|396.3|393.5|396.4|393.6|396.4|393.6|396.3|393.5|0
1648612940000|2022-03-30 04:02:20|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1648612960000|2022-03-30 04:02:40|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1648612990000|2022-03-30 04:03:10|395.73|392.93|395.73|392.93|395.73|392.93|395.73|392.93|0
1648613070000|2022-03-30 04:04:30|395.28|392.48|395.51|392.71|395.51|392.71|395.28|392.48|0
1648613080000|2022-03-30 04:04:40|395.4|392.6|394.84|392.04|395.4|392.6|394.84|392.04|0
1648613090000|2022-03-30 04:04:50|395.06|392.26|395.28|392.48|395.28|392.48|395.06|392.26|0
1648613100000|2022-03-30 04:05:00|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1648613110000|2022-03-30 04:05:10|394.95|392.15|394.84|392.04|394.95|392.15|394.84|392.04|0
1648613120000|2022-03-30 04:05:20|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1648613130000|2022-03-30 04:05:30|394.84|392.04|394.84|392.04|394.84|392.04|394.84|392.04|0
1648613140000|2022-03-30 04:05:40|394.61|391.81|394.84|392.04|394.84|392.04|394.61|391.81|0
1648613150000|2022-03-30 04:05:50|394.61|391.81|394.61|391.81|394.61|391.81|394.61|391.81|0
1648613160000|2022-03-30 04:06:00|394.84|392.04|394.84|392.04|394.84|392.04|394.84|392.04|0
1648613170000|2022-03-30 04:06:10|394.61|391.81|394.61|391.81|394.61|391.81|394.61|391.81|0
1648613180000|2022-03-30 04:06:20|394.84|392.04|394.84|392.04|394.84|392.04|394.84|392.04|0
1648613200000|2022-03-30 04:06:40|394.61|391.81|394.61|391.81|394.61|391.81|394.61|391.81|0
1648613220000|2022-03-30 04:07:00|394.84|392.04|394.84|392.04|394.84|392.04|394.84|392.04|0
1648613240000|2022-03-30 04:07:20|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1648613280000|2022-03-30 04:08:00|394.84|392.04|394.84|392.04|394.84|392.04|394.84|392.04|0
1648613290000|2022-03-30 04:08:10|394.73|391.93|394.84|392.04|394.84|392.04|394.73|391.93|0
1648613320000|2022-03-30 04:08:40|394.61|391.81|395.06|392.26|395.06|392.26|394.61|391.81|0
1648613400000|2022-03-30 04:10:00|394.95|392.15|394.83|392.03|394.95|392.15|394.83|392.03|0
1648613410000|2022-03-30 04:10:10|395.06|392.26|394.83|392.03|395.06|392.26|394.83|392.03|0
1648613480000|2022-03-30 04:11:20|394.95|392.15|395.06|392.26|395.06|392.26|394.83|392.03|0
1648613490000|2022-03-30 04:11:30|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1648613520000|2022-03-30 04:12:00|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1648613550000|2022-03-30 04:12:30|395.28|392.48|395.28|392.48|395.28|392.48|395.28|392.48|0
1648613560000|2022-03-30 04:12:40|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1648613640000|2022-03-30 04:14:00|394.83|392.03|394.61|391.81|394.83|392.03|394.61|391.81|0
1648613650000|2022-03-30 04:14:10|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1648613730000|2022-03-30 04:15:30|394.61|391.81|394.83|392.03|394.83|392.03|394.61|391.81|0
1648613760000|2022-03-30 04:16:00|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1648613770000|2022-03-30 04:16:10|395.28|392.48|395.28|392.48|395.28|392.48|395.28|392.48|0
1648613780000|2022-03-30 04:16:20|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1648613790000|2022-03-30 04:16:30|395.28|392.48|395.51|392.71|395.51|392.71|395.28|392.48|0
1648613800000|2022-03-30 04:16:40|395.28|392.48|395.28|392.48|395.28|392.48|395.28|392.48|0
1648613810000|2022-03-30 04:16:50|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1648613820000|2022-03-30 04:17:00|395.28|392.48|395.28|392.48|395.28|392.48|395.28|392.48|0
1648613870000|2022-03-30 04:17:50|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1648613880000|2022-03-30 04:18:00|395.28|392.48|395.5|392.7|395.5|392.7|395.28|392.48|0
1648613890000|2022-03-30 04:18:10|395.4|392.6|395.5|392.7|395.5|392.7|395.4|392.6|0
1648613900000|2022-03-30 04:18:20|395.4|392.6|395.5|392.7|395.5|392.7|395.4|392.6|0
1648613940000|2022-03-30 04:19:00|395.28|392.48|395.28|392.48|395.28|392.48|395.28|392.48|0
1648613950000|2022-03-30 04:19:10|395.5|392.7|395.28|392.48|395.5|392.7|395.28|392.48|0
1648614020000|2022-03-30 04:20:20|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1648614030000|2022-03-30 04:20:30|395.06|392.26|395.28|392.48|395.28|392.48|395.06|392.26|0
1648614060000|2022-03-30 04:21:00|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1648614070000|2022-03-30 04:21:10|395.4|392.6|395.28|392.48|395.5|392.7|395.28|392.48|0
1648614080000|2022-03-30 04:21:20|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1648614100000|2022-03-30 04:21:40|395.28|392.48|395.28|392.48|395.4|392.6|395.28|392.48|0
1648614110000|2022-03-30 04:21:50|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1648614120000|2022-03-30 04:22:00|395.28|392.48|395.28|392.48|395.28|392.48|395.28|392.48|0
1648614130000|2022-03-30 04:22:10|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1648614140000|2022-03-30 04:22:20|395.28|392.48|395.28|392.48|395.28|392.48|395.28|392.48|0
1648614170000|2022-03-30 04:22:50|395.06|392.26|394.95|392.15|395.06|392.26|394.95|392.15|0
1648614180000|2022-03-30 04:23:00|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1648614200000|2022-03-30 04:23:20|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1648614210000|2022-03-30 04:23:30|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1648614240000|2022-03-30 04:24:00|395.28|392.48|395.28|392.48|395.28|392.48|395.28|392.48|0
1648614270000|2022-03-30 04:24:30|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1648614280000|2022-03-30 04:24:40|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1648614290000|2022-03-30 04:24:50|395.73|392.93|395.28|392.48|395.73|392.93|395.28|392.48|0
1648614300000|2022-03-30 04:25:00|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1648614350000|2022-03-30 04:25:50|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1648614370000|2022-03-30 04:26:10|394.61|391.81|394.38|391.58|394.61|391.81|394.38|391.58|0
1648614410000|2022-03-30 04:26:50|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1648614420000|2022-03-30 04:27:00|395.06|392.26|394.83|392.03|395.06|392.26|394.83|392.03|0
1648614430000|2022-03-30 04:27:10|394.38|391.58|394.61|391.81|394.61|391.81|394.38|391.58|0
1648614440000|2022-03-30 04:27:20|394.72|391.92|394.83|392.03|394.83|392.03|394.72|391.92|0
1648614470000|2022-03-30 04:27:50|394.61|391.81|394.61|391.81|394.61|391.81|394.61|391.81|0
1648614480000|2022-03-30 04:28:00|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1648614490000|2022-03-30 04:28:10|394.61|391.81|394.61|391.81|394.61|391.81|394.61|391.81|0
1648614530000|2022-03-30 04:28:50|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1648614550000|2022-03-30 04:29:10|395.05|392.25|395.05|392.25|395.05|392.25|394.95|392.15|0
1648614560000|2022-03-30 04:29:20|394.83|392.03|394.61|391.81|394.83|392.03|394.61|391.81|0
1648614570000|2022-03-30 04:29:30|395.05|392.25|395.05|392.25|395.05|392.25|395.05|392.25|0
1648614590000|2022-03-30 04:29:50|395.28|392.48|395.28|392.48|395.28|392.48|395.28|392.48|0
1648614600000|2022-03-30 04:30:00|395.17|392.37|395.05|392.25|395.17|392.37|395.05|392.25|0
1648614630000|2022-03-30 04:30:30|395.5|392.7|395.73|392.93|395.73|392.93|395.5|392.7|0
1648614640000|2022-03-30 04:30:40|395.95|393.15|395.73|392.93|395.95|393.15|395.73|392.93|0
1648614660000|2022-03-30 04:31:00|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1648614680000|2022-03-30 04:31:20|395.73|392.93|395.84|393.04|395.95|393.15|395.73|392.93|0
1648614690000|2022-03-30 04:31:30|395.95|393.15|396.07|393.27|396.17|393.37|395.95|393.15|0
1648614700000|2022-03-30 04:31:40|395.95|393.15|395.73|392.93|395.95|393.15|395.73|392.93|0
1648614720000|2022-03-30 04:32:00|395.95|393.15|395.84|393.04|395.95|393.15|395.84|393.04|0
1648614730000|2022-03-30 04:32:10|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1648614820000|2022-03-30 04:33:40|396.17|393.37|396.4|393.6|396.4|393.6|396.17|393.37|0
1648614840000|2022-03-30 04:34:00|396.62|393.82|396.51|393.71|396.62|393.82|396.4|393.6|0
1648614850000|2022-03-30 04:34:10|396.4|393.6|396.85|394.05|396.85|394.05|396.4|393.6|0
1648614890000|2022-03-30 04:34:50|396.74|393.94|396.85|394.05|396.85|394.05|396.74|393.94|0
1648614910000|2022-03-30 04:35:10|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1648614920000|2022-03-30 04:35:20|397.07|394.27|396.85|394.05|397.07|394.27|396.85|394.05|0
1648614930000|2022-03-30 04:35:30|396.62|393.82|396.62|393.82|396.62|393.82|396.62|393.82|0
1648614940000|2022-03-30 04:35:40|397.29|394.49|397.29|394.49|397.29|394.49|397.29|394.49|0
1648614950000|2022-03-30 04:35:50|397.07|394.27|397.07|394.27|397.07|394.27|397.07|394.27|0
1648614960000|2022-03-30 04:36:00|397.29|394.49|397.29|394.49|397.29|394.49|397.29|394.49|0
1648614970000|2022-03-30 04:36:10|397.19|394.39|397.29|394.49|397.29|394.49|397.19|394.39|0
1648614980000|2022-03-30 04:36:20|397.19|394.39|397.07|394.27|397.29|394.49|397.07|394.27|0
1648614990000|2022-03-30 04:36:30|397.29|394.49|397.41|394.61|397.41|394.61|397.19|394.39|0
1648615000000|2022-03-30 04:36:40|397.29|394.49|397.07|394.27|397.29|394.49|397.07|394.27|0
1648615020000|2022-03-30 04:37:00|397.29|394.49|398.19|395.39|398.19|395.39|397.29|394.49|0
1648615030000|2022-03-30 04:37:10|398.42|395.62|398.42|395.62|398.42|395.62|398.42|395.62|0
1648615040000|2022-03-30 04:37:20|398.19|395.39|397.97|395.17|398.19|395.39|397.97|395.17|0
1648615050000|2022-03-30 04:37:30|397.74|394.94|397.97|395.17|397.97|395.17|397.74|394.94|0
1648615060000|2022-03-30 04:37:40|398.19|395.39|398.42|395.62|398.42|395.62|398.19|395.39|0
1648615080000|2022-03-30 04:38:00|398.19|395.39|398.19|395.39|398.19|395.39|398.19|395.39|0
1648615090000|2022-03-30 04:38:10|398.42|395.62|398.42|395.62|398.42|395.62|398.42|395.62|0
1648615100000|2022-03-30 04:38:20|398.31|395.51|398.19|395.39|398.31|395.51|398.19|395.39|0
1648615140000|2022-03-30 04:39:00|398.31|395.51|398.31|395.51|398.31|395.51|398.19|395.39|0
1648615150000|2022-03-30 04:39:10|398.19|395.39|398.19|395.39|398.42|395.62|398.19|395.39|0
1648615160000|2022-03-30 04:39:20|398.08|395.28|398.19|395.39|398.19|395.39|398.08|395.28|0
1648615170000|2022-03-30 04:39:30|398.42|395.62|398.42|395.62|398.42|395.62|398.42|395.62|0
1648615180000|2022-03-30 04:39:40|398.31|395.51|398.42|395.62|398.42|395.62|398.19|395.39|0
1648615190000|2022-03-30 04:39:50|398.19|395.39|398.31|395.51|398.31|395.51|398.19|395.39|0
1648615200000|2022-03-30 04:40:00|398.19|395.39|398.42|395.62|398.42|395.62|398.19|395.39|0
1648615210000|2022-03-30 04:40:10|398.64|395.84|399.31|396.51|399.31|396.51|398.64|395.84|0
1648615220000|2022-03-30 04:40:20|399.09|396.29|399.31|396.51|399.31|396.51|399.09|396.29|0
1648615230000|2022-03-30 04:40:30|399.99|397.19|399.76|396.96|399.99|397.19|399.76|396.96|0
1648615240000|2022-03-30 04:40:40|399.54|396.74|399.54|396.74|399.54|396.74|399.54|396.74|0
1648615250000|2022-03-30 04:40:50|399.31|396.51|399.54|396.74|399.54|396.74|399.31|396.51|0
1648615260000|2022-03-30 04:41:00|399.31|396.51|399.31|396.51|399.54|396.74|399.31|396.51|0
1648615270000|2022-03-30 04:41:10|399.09|396.29|399.09|396.29|399.31|396.51|399.09|396.29|0
1648615280000|2022-03-30 04:41:20|399.31|396.51|399.31|396.51|399.31|396.51|399.31|396.51|0
1648615290000|2022-03-30 04:41:30|399.54|396.74|399.54|396.74|399.54|396.74|399.54|396.74|0
1648615300000|2022-03-30 04:41:40|399.76|396.96|399.76|396.96|399.76|396.96|399.54|396.74|0
1648615310000|2022-03-30 04:41:50|399.99|397.19|400.1|397.3|400.1|397.3|399.99|397.19|0
1648615320000|2022-03-30 04:42:00|400.21|397.41|400.44|397.64|400.44|397.64|400.21|397.41|0
1648615330000|2022-03-30 04:42:10|400.66|397.86|400.89|398.09|400.89|398.09|400.66|397.86|0
1648615340000|2022-03-30 04:42:20|400.66|397.86|400.44|397.64|400.66|397.86|400.21|397.41|0
1648615350000|2022-03-30 04:42:30|399.99|397.19|399.54|396.74|399.99|397.19|399.54|396.74|0
1648615360000|2022-03-30 04:42:40|399.31|396.51|399.2|396.4|399.31|396.51|399.2|396.4|0
1648615370000|2022-03-30 04:42:50|399.09|396.29|399.31|396.51|399.31|396.51|399.09|396.29|0
1648615380000|2022-03-30 04:43:00|399.2|396.4|399.54|396.74|399.54|396.74|399.2|396.4|0
1648615390000|2022-03-30 04:43:10|399.31|396.51|399.43|396.63|399.43|396.63|399.31|396.51|0
1648615400000|2022-03-30 04:43:20|399.76|396.96|399.54|396.74|399.99|397.19|399.54|396.74|0
1648615410000|2022-03-30 04:43:30|399.76|396.96|399.99|397.19|399.99|397.19|399.76|396.96|0
1648615420000|2022-03-30 04:43:40|400.21|397.41|400.21|397.41|400.21|397.41|400.21|397.41|0
1648615430000|2022-03-30 04:43:50|400.1|397.3|400.21|397.41|400.21|397.41|400.1|397.3|0
1648615460000|2022-03-30 04:44:20|400.44|397.64|400.66|397.86|400.66|397.86|400.44|397.64|0
1648615470000|2022-03-30 04:44:30|400.44|397.64|400.66|397.86|400.66|397.86|400.44|397.64|0
1648615500000|2022-03-30 04:45:00|400.44|397.64|399.54|396.74|400.44|397.64|399.54|396.74|0
1648615510000|2022-03-30 04:45:10|399.76|396.96|399.54|396.74|399.76|396.96|399.54|396.74|0
1648615530000|2022-03-30 04:45:30|399.31|396.51|399.09|396.29|399.31|396.51|399.09|396.29|0
1648615540000|2022-03-30 04:45:40|399.31|396.51|399.31|396.51|399.31|396.51|399.31|396.51|0
1648615550000|2022-03-30 04:45:50|399.09|396.29|399.09|396.29|399.09|396.29|399.09|396.29|0
1648615570000|2022-03-30 04:46:10|399.31|396.51|399.31|396.51|399.31|396.51|399.31|396.51|0
1648615590000|2022-03-30 04:46:30|399.2|396.4|399.31|396.51|399.31|396.51|399.2|396.4|0
1648615610000|2022-03-30 04:46:50|399.43|396.63|399.31|396.51|399.43|396.63|399.31|396.51|0
1648615620000|2022-03-30 04:47:00|399.09|396.29|399.31|396.51|399.31|396.51|399.09|396.29|0
1648615630000|2022-03-30 04:47:10|399.2|396.4|399.31|396.51|399.31|396.51|399.2|396.4|0
1648615670000|2022-03-30 04:47:50|399.09|396.29|399.09|396.29|399.09|396.29|399.09|396.29|0
1648615690000|2022-03-30 04:48:10|398.98|396.18|399.31|396.51|399.31|396.51|398.98|396.18|0
1648615700000|2022-03-30 04:48:20|399.2|396.4|399.09|396.29|399.2|396.4|399.09|396.29|0
1648615710000|2022-03-30 04:48:30|399.31|396.51|399.31|396.51|399.31|396.51|399.31|396.51|0
1648615720000|2022-03-30 04:48:40|399.43|396.63|399.31|396.51|399.43|396.63|399.31|396.51|0
1648615740000|2022-03-30 04:49:00|399.09|396.29|398.86|396.06|399.09|396.29|398.86|396.06|0
1648615750000|2022-03-30 04:49:10|399.09|396.29|399.09|396.29|399.09|396.29|399.09|396.29|0
1648615760000|2022-03-30 04:49:20|398.86|396.06|398.86|396.06|398.86|396.06|398.86|396.06|0
1648615770000|2022-03-30 04:49:30|398.98|396.18|398.98|396.18|398.98|396.18|398.98|396.18|0
1648615780000|2022-03-30 04:49:40|399.09|396.29|398.98|396.18|399.09|396.29|398.86|396.06|0
1648615790000|2022-03-30 04:49:50|398.86|396.06|398.86|396.06|398.86|396.06|398.86|396.06|0
1648615800000|2022-03-30 04:50:00|398.64|395.84|398.41|395.61|398.64|395.84|398.41|395.61|0
1648615810000|2022-03-30 04:50:10|398.64|395.84|398.53|395.73|398.64|395.84|398.53|395.73|0
1648615820000|2022-03-30 04:50:20|398.64|395.84|398.64|395.84|398.64|395.84|398.53|395.73|0
1648615830000|2022-03-30 04:50:30|399.2|396.4|399.09|396.29|399.31|396.51|399.09|396.29|0
1648615850000|2022-03-30 04:50:50|399.31|396.51|399.31|396.51|399.31|396.51|399.31|396.51|0
1648615860000|2022-03-30 04:51:00|399.09|396.29|399.09|396.29|399.09|396.29|399.09|396.29|0
1648615870000|2022-03-30 04:51:10|399.2|396.4|399.31|396.51|399.31|396.51|399.2|396.4|0
1648615880000|2022-03-30 04:51:20|399.2|396.4|399.09|396.29|399.2|396.4|399.09|396.29|0
1648615910000|2022-03-30 04:51:50|398.86|396.06|398.75|395.95|398.86|396.06|398.64|395.84|0
1648615920000|2022-03-30 04:52:00|398.64|395.84|398.86|396.06|398.86|396.06|398.64|395.84|0
1648615930000|2022-03-30 04:52:10|398.64|395.84|398.64|395.84|398.64|395.84|398.64|395.84|0
1648615960000|2022-03-30 04:52:40|398.41|395.61|398.41|395.61|398.41|395.61|398.41|395.61|0
1648615980000|2022-03-30 04:53:00|398.3|395.5|398.19|395.39|398.3|395.5|397.96|395.16|0
1648615990000|2022-03-30 04:53:10|398.41|395.61|398.19|395.39|398.41|395.61|398.19|395.39|0
1648616010000|2022-03-30 04:53:30|398.41|395.61|398.41|395.61|398.41|395.61|398.3|395.5|0
1648616020000|2022-03-30 04:53:40|398.3|395.5|398.41|395.61|398.53|395.73|398.3|395.5|0
1648616030000|2022-03-30 04:53:50|398.3|395.5|398.41|395.61|398.41|395.61|398.3|395.5|0
1648616040000|2022-03-30 04:54:00|398.3|395.5|398.19|395.39|398.3|395.5|398.19|395.39|0
1648616050000|2022-03-30 04:54:10|397.96|395.16|397.96|395.16|397.96|395.16|397.96|395.16|0
1648616060000|2022-03-30 04:54:20|398.19|395.39|398.19|395.39|398.19|395.39|398.19|395.39|0
1648616080000|2022-03-30 04:54:40|398.41|395.61|398.64|395.84|398.64|395.84|398.3|395.5|0
1648616130000|2022-03-30 04:55:30|398.41|395.61|398.53|395.73|398.53|395.73|398.41|395.61|0
1648616140000|2022-03-30 04:55:40|398.41|395.61|398.19|395.39|398.41|395.61|398.19|395.39|0
1648616150000|2022-03-30 04:55:50|398.41|395.61|398.41|395.61|398.41|395.61|398.41|395.61|0
1648616180000|2022-03-30 04:56:20|398.64|395.84|398.41|395.61|398.64|395.84|398.41|395.61|0
1648616200000|2022-03-30 04:56:40|398.19|395.39|398.19|395.39|398.19|395.39|398.19|395.39|0
1648616210000|2022-03-30 04:56:50|398.41|395.61|398.64|395.84|398.64|395.84|398.41|395.61|0
1648616220000|2022-03-30 04:57:00|398.53|395.73|398.64|395.84|398.64|395.84|398.53|395.73|0
1648616260000|2022-03-30 04:57:40|398.3|395.5|398.19|395.39|398.41|395.61|398.19|395.39|0
1648616270000|2022-03-30 04:57:50|398.41|395.61|398.41|395.61|398.41|395.61|398.41|395.61|0
1648616300000|2022-03-30 04:58:20|398.3|395.5|398.19|395.39|398.3|395.5|398.19|395.39|0
1648616310000|2022-03-30 04:58:30|398.08|395.28|398.19|395.39|398.19|395.39|398.08|395.28|0
1648616320000|2022-03-30 04:58:40|398.41|395.61|398.41|395.61|398.41|395.61|398.41|395.61|0
1648616340000|2022-03-30 04:59:00|398.3|395.5|398.19|395.39|398.3|395.5|398.19|395.39|0
1648616350000|2022-03-30 04:59:10|398.41|395.61|398.41|395.61|398.41|395.61|398.41|395.61|0
1648616370000|2022-03-30 04:59:30|398.64|395.84|398.41|395.61|398.64|395.84|398.41|395.61|0
1648616380000|2022-03-30 04:59:40|398.64|395.84|398.41|395.61|398.64|395.84|398.41|395.61|0
1648616400000|2022-03-30 05:00:00|398.19|395.39|398.19|395.39|398.19|395.39|397.96|395.16|0
1648616410000|2022-03-30 05:00:10|397.96|395.16|397.51|394.71|397.96|395.16|397.51|394.71|0
1648616420000|2022-03-30 05:00:20|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1648616430000|2022-03-30 05:00:30|397.96|395.16|397.96|395.16|397.96|395.16|397.96|395.16|0
1648616440000|2022-03-30 05:00:40|397.74|394.94|397.96|395.16|397.96|395.16|397.74|394.94|0
1648616450000|2022-03-30 05:00:50|398.19|395.39|398.41|395.61|398.53|395.73|398.19|395.39|0
1648616460000|2022-03-30 05:01:00|398.63|395.83|398.63|395.83|398.63|395.83|398.63|395.83|0
1648616470000|2022-03-30 05:01:10|398.53|395.73|398.41|395.61|398.53|395.73|398.41|395.61|0
1648616480000|2022-03-30 05:01:20|397.96|395.16|397.74|394.94|397.96|395.16|397.74|394.94|0
1648616490000|2022-03-30 05:01:30|397.96|395.16|397.74|394.94|397.96|395.16|397.74|394.94|0
1648616530000|2022-03-30 05:02:10|397.51|394.71|397.63|394.83|397.74|394.94|397.51|394.71|0
1648616540000|2022-03-30 05:02:20|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1648616550000|2022-03-30 05:02:30|397.51|394.71|397.51|394.71|397.63|394.83|397.51|394.71|0
1648616560000|2022-03-30 05:02:40|397.29|394.49|397.29|394.49|397.29|394.49|397.29|394.49|0
1648616570000|2022-03-30 05:02:50|397.4|394.6|397.06|394.26|397.51|394.71|397.06|394.26|0
1648616580000|2022-03-30 05:03:00|397.18|394.38|397.06|394.26|397.18|394.38|396.84|394.04|0
1648616590000|2022-03-30 05:03:10|397.18|394.38|397.18|394.38|397.18|394.38|397.18|394.38|0
1648616600000|2022-03-30 05:03:20|397.29|394.49|397.29|394.49|397.29|394.49|397.29|394.49|0
1648616630000|2022-03-30 05:03:50|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1648616640000|2022-03-30 05:04:00|396.62|393.82|396.62|393.82|396.62|393.82|396.17|393.37|0
1648616650000|2022-03-30 05:04:10|396.61|393.81|396.84|394.04|396.84|394.04|396.61|393.81|0
1648616660000|2022-03-30 05:04:20|397.06|394.26|397.51|394.71|397.51|394.71|397.06|394.26|0
1648616670000|2022-03-30 05:04:30|397.29|394.49|397.51|394.71|397.51|394.71|397.29|394.49|0
1648616690000|2022-03-30 05:04:50|397.29|394.49|397.29|394.49|397.29|394.49|397.29|394.49|0
1648616700000|2022-03-30 05:05:00|397.06|394.26|396.84|394.04|397.06|394.26|396.84|394.04|0
1648616710000|2022-03-30 05:05:10|397.06|394.26|397.29|394.49|397.29|394.49|397.06|394.26|0
1648616720000|2022-03-30 05:05:20|397.06|394.26|397.29|394.49|397.29|394.49|397.06|394.26|0
1648616730000|2022-03-30 05:05:30|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1648616740000|2022-03-30 05:05:40|396.96|394.16|396.84|394.04|396.96|394.16|396.84|394.04|0
1648616760000|2022-03-30 05:06:00|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1648616770000|2022-03-30 05:06:10|396.17|393.37|396.39|393.59|396.39|393.59|396.17|393.37|0
1648616780000|2022-03-30 05:06:20|396.61|393.81|396.84|394.04|396.84|394.04|396.61|393.81|0
1648616790000|2022-03-30 05:06:30|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1648616800000|2022-03-30 05:06:40|396.61|393.81|396.84|394.04|396.84|394.04|396.61|393.81|0
1648616810000|2022-03-30 05:06:50|396.96|394.16|396.84|394.04|396.96|394.16|396.84|394.04|0
1648616820000|2022-03-30 05:07:00|396.61|393.81|396.61|393.81|396.61|393.81|396.61|393.81|0
1648616830000|2022-03-30 05:07:10|396.84|394.04|396.39|393.59|396.84|394.04|396.39|393.59|0
1648616840000|2022-03-30 05:07:20|396.61|393.81|396.61|393.81|396.61|393.81|396.61|393.81|0
1648616850000|2022-03-30 05:07:30|396.39|393.59|396.28|393.48|396.39|393.59|396.28|393.48|0
1648616860000|2022-03-30 05:07:40|396.39|393.59|396.39|393.59|396.61|393.81|396.39|393.59|0
1648616870000|2022-03-30 05:07:50|396.51|393.71|396.39|393.59|396.51|393.71|396.39|393.59|0
1648616880000|2022-03-30 05:08:00|396.61|393.81|396.39|393.59|396.61|393.81|396.39|393.59|0
1648616890000|2022-03-30 05:08:10|396.51|393.71|396.84|394.04|397.06|394.26|396.51|393.71|0
1648616900000|2022-03-30 05:08:20|396.61|393.81|396.61|393.81|396.61|393.81|396.61|393.81|0
1648616910000|2022-03-30 05:08:30|396.84|394.04|396.61|393.81|396.84|394.04|396.61|393.81|0
1648616920000|2022-03-30 05:08:40|396.73|393.93|396.61|393.81|396.73|393.93|396.61|393.81|0
1648616940000|2022-03-30 05:09:00|396.84|394.04|396.84|394.04|396.84|394.04|396.84|394.04|0
1648616950000|2022-03-30 05:09:10|396.61|393.81|396.84|394.04|396.84|394.04|396.61|393.81|0
1648616970000|2022-03-30 05:09:30|396.73|393.93|396.61|393.81|396.84|394.04|396.61|393.81|0
1648616980000|2022-03-30 05:09:40|396.84|394.04|396.84|394.04|396.84|394.04|396.84|394.04|0
1648616990000|2022-03-30 05:09:50|396.61|393.81|396.61|393.81|396.61|393.81|396.61|393.81|0
1648617000000|2022-03-30 05:10:00|396.51|393.71|396.61|393.81|396.61|393.81|396.51|393.71|0
1648617010000|2022-03-30 05:10:10|396.73|393.93|396.84|394.04|396.84|394.04|396.73|393.93|0
1648617020000|2022-03-30 05:10:20|396.73|393.93|396.84|394.04|396.84|394.04|396.73|393.93|0
1648617050000|2022-03-30 05:10:50|397.06|394.26|397.29|394.49|397.29|394.49|397.06|394.26|0
1648617060000|2022-03-30 05:11:00|397.06|394.26|397.29|394.49|397.29|394.49|397.06|394.26|0
1648617080000|2022-03-30 05:11:20|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1648617090000|2022-03-30 05:11:30|397.29|394.49|397.29|394.49|397.29|394.49|397.29|394.49|0
1648617110000|2022-03-30 05:11:50|397.51|394.71|397.96|395.16|397.96|395.16|397.51|394.71|0
1648617130000|2022-03-30 05:12:10|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1648617140000|2022-03-30 05:12:20|398.41|395.61|398.18|395.38|398.41|395.61|398.18|395.38|0
1648617150000|2022-03-30 05:12:30|398.41|395.61|398.41|395.61|398.41|395.61|398.41|395.61|0
1648617170000|2022-03-30 05:12:50|398.18|395.38|397.96|395.16|398.18|395.38|397.96|395.16|0
1648617180000|2022-03-30 05:13:00|398.18|395.38|398.18|395.38|398.41|395.61|398.18|395.38|0
1648617190000|2022-03-30 05:13:10|398.63|395.83|398.63|395.83|398.63|395.83|398.63|395.83|0
1648617210000|2022-03-30 05:13:30|398.41|395.61|398.41|395.61|398.41|395.61|398.41|395.61|0
1648617230000|2022-03-30 05:13:50|398.63|395.83|398.63|395.83|398.63|395.83|398.63|395.83|0
1648617240000|2022-03-30 05:14:00|398.41|395.61|398.63|395.83|398.63|395.83|398.41|395.61|0
1648617250000|2022-03-30 05:14:10|398.52|395.72|398.63|395.83|398.63|395.83|398.52|395.72|0
1648617260000|2022-03-30 05:14:20|398.75|395.95|398.63|395.83|398.75|395.95|398.63|395.83|0
1648617270000|2022-03-30 05:14:30|398.52|395.72|398.63|395.83|398.63|395.83|398.52|395.72|0
1648617280000|2022-03-30 05:14:40|398.41|395.61|398.41|395.61|398.41|395.61|398.41|395.61|0
1648617300000|2022-03-30 05:15:00|398.63|395.83|398.63|395.83|398.63|395.83|398.41|395.61|0
1648617310000|2022-03-30 05:15:10|398.86|396.06|399.08|396.28|399.31|396.51|398.86|396.06|0
1648617340000|2022-03-30 05:15:40|399.2|396.4|399.31|396.51|399.31|396.51|399.2|396.4|0
1648617350000|2022-03-30 05:15:50|399.2|396.4|399.42|396.62|399.42|396.62|399.2|396.4|0
1648617360000|2022-03-30 05:16:00|399.53|396.73|399.75|396.95|399.75|396.95|399.53|396.73|0
1648617370000|2022-03-30 05:16:10|399.98|397.18|399.75|396.95|399.98|397.18|399.75|396.95|0
1648617380000|2022-03-30 05:16:20|399.98|397.18|399.98|397.18|399.98|397.18|399.98|397.18|0
1648617390000|2022-03-30 05:16:30|399.75|396.95|399.98|397.18|399.98|397.18|399.75|396.95|0
1648617400000|2022-03-30 05:16:40|399.75|396.95|399.98|397.18|399.98|397.18|399.75|396.95|0
1648617440000|2022-03-30 05:17:20|399.75|396.95|399.75|396.95|399.75|396.95|399.75|396.95|0
1648617450000|2022-03-30 05:17:30|399.98|397.18|399.75|396.95|399.98|397.18|399.75|396.95|0
1648617460000|2022-03-30 05:17:40|399.31|396.51|398.86|396.06|399.31|396.51|398.86|396.06|0
1648617490000|2022-03-30 05:18:10|399.08|396.28|398.86|396.06|399.08|396.28|398.86|396.06|0
1648617510000|2022-03-30 05:18:30|399.3|396.5|399.3|396.5|399.3|396.5|399.3|396.5|0
1648617520000|2022-03-30 05:18:40|399.53|396.73|399.3|396.5|399.53|396.73|399.3|396.5|0
1648617540000|2022-03-30 05:19:00|399.53|396.73|399.3|396.5|399.53|396.73|399.3|396.5|0
1648617550000|2022-03-30 05:19:10|399.08|396.28|399.08|396.28|399.08|396.28|399.08|396.28|0
1648617570000|2022-03-30 05:19:30|399.3|396.5|399.3|396.5|399.3|396.5|399.3|396.5|0
1648617580000|2022-03-30 05:19:40|399.08|396.28|399.08|396.28|399.08|396.28|399.08|396.28|0
1648617590000|2022-03-30 05:19:50|398.86|396.06|398.86|396.06|398.86|396.06|398.86|396.06|0
1648617620000|2022-03-30 05:20:20|399.08|396.28|398.86|396.06|399.08|396.28|398.86|396.06|0
1648617630000|2022-03-30 05:20:30|399.08|396.28|399.08|396.28|399.08|396.28|399.08|396.28|0
1648617660000|2022-03-30 05:21:00|398.86|396.06|398.86|396.06|398.86|396.06|398.86|396.06|0
1648617680000|2022-03-30 05:21:20|399.08|396.28|399.08|396.28|399.08|396.28|399.08|396.28|0
1648617700000|2022-03-30 05:21:40|399.2|396.4|399.2|396.4|399.2|396.4|399.2|396.4|0
1648617710000|2022-03-30 05:21:50|399.08|396.28|399.3|396.5|399.3|396.5|399.08|396.28|0
1648617720000|2022-03-30 05:22:00|399.53|396.73|399.53|396.73|399.53|396.73|399.53|396.73|0
1648617750000|2022-03-30 05:22:30|399.3|396.5|399.53|396.73|399.53|396.73|399.3|396.5|0
1648617760000|2022-03-30 05:22:40|399.08|396.28|399.08|396.28|399.08|396.28|399.08|396.28|0
1648617770000|2022-03-30 05:22:50|398.85|396.05|398.63|395.83|398.85|396.05|398.63|395.83|0
1648617780000|2022-03-30 05:23:00|398.41|395.61|398.85|396.05|398.85|396.05|398.41|395.61|0
1648617790000|2022-03-30 05:23:10|398.63|395.83|398.41|395.61|398.63|395.83|398.41|395.61|0
1648617800000|2022-03-30 05:23:20|398.63|395.83|398.63|395.83|398.63|395.83|398.63|395.83|0
1648617820000|2022-03-30 05:23:40|398.85|396.05|398.85|396.05|398.85|396.05|398.85|396.05|0
1648617850000|2022-03-30 05:24:10|398.97|396.17|399.08|396.28|399.08|396.28|398.97|396.17|0
1648617870000|2022-03-30 05:24:30|398.85|396.05|398.85|396.05|398.85|396.05|398.85|396.05|0
1648617900000|2022-03-30 05:25:00|398.63|395.83|398.75|395.95|398.75|395.95|398.63|395.83|0
1648617910000|2022-03-30 05:25:10|398.85|396.05|398.63|395.83|398.85|396.05|398.63|395.83|0
1648617920000|2022-03-30 05:25:20|398.85|396.05|398.85|396.05|398.85|396.05|398.63|395.83|0
1648617930000|2022-03-30 05:25:30|398.97|396.17|398.85|396.05|398.97|396.17|398.85|396.05|0
1648617940000|2022-03-30 05:25:40|398.75|395.95|398.85|396.05|398.85|396.05|398.75|395.95|0
1648617970000|2022-03-30 05:26:10|398.75|395.95|398.85|396.05|398.85|396.05|398.75|395.95|0
1648617980000|2022-03-30 05:26:20|398.63|395.83|398.63|395.83|398.63|395.83|398.63|395.83|0
1648618010000|2022-03-30 05:26:50|398.52|395.72|398.4|395.6|398.52|395.72|398.4|395.6|0
1648618020000|2022-03-30 05:27:00|398.18|395.38|397.96|395.16|398.18|395.38|397.96|395.16|0
1648618030000|2022-03-30 05:27:10|398.18|395.38|398.18|395.38|398.18|395.38|397.96|395.16|0
1648618050000|2022-03-30 05:27:30|398.4|395.6|398.18|395.38|398.4|395.6|398.18|395.38|0
1648618060000|2022-03-30 05:27:40|398.3|395.5|398.3|395.5|398.3|395.5|398.3|395.5|0
1648618070000|2022-03-30 05:27:50|398.18|395.38|398.3|395.5|398.3|395.5|398.18|395.38|0
1648618080000|2022-03-30 05:28:00|398.18|395.38|398.18|395.38|398.3|395.5|398.18|395.38|0
1648618130000|2022-03-30 05:28:50|397.96|395.16|397.06|394.26|397.96|395.16|397.06|394.26|0
1648618140000|2022-03-30 05:29:00|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1648618150000|2022-03-30 05:29:10|397.4|394.6|397.28|394.48|397.4|394.6|397.28|394.48|0
1648618180000|2022-03-30 05:29:40|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1648618190000|2022-03-30 05:29:50|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1648618230000|2022-03-30 05:30:30|397.17|394.37|397.06|394.26|397.17|394.37|397.06|394.26|0
1648618240000|2022-03-30 05:30:40|396.83|394.03|396.83|394.03|396.83|394.03|396.83|394.03|0
1648618260000|2022-03-30 05:31:00|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1648618270000|2022-03-30 05:31:10|397.17|394.37|396.95|394.15|397.17|394.37|396.95|394.15|0
1648618280000|2022-03-30 05:31:20|397.06|394.26|397.06|394.26|397.06|394.26|396.95|394.15|0
1648618290000|2022-03-30 05:31:30|396.83|394.03|396.95|394.15|397.06|394.26|396.83|394.03|0
1648618300000|2022-03-30 05:31:40|396.83|394.03|396.83|394.03|396.83|394.03|396.83|394.03|0
1648618320000|2022-03-30 05:32:00|397.06|394.26|397.28|394.48|397.28|394.48|397.06|394.26|0
1648618330000|2022-03-30 05:32:10|397.17|394.37|397.06|394.26|397.28|394.48|397.06|394.26|0
1648618340000|2022-03-30 05:32:20|397.17|394.37|397.28|394.48|397.28|394.48|397.17|394.37|0
1648618350000|2022-03-30 05:32:30|397.51|394.71|397.28|394.48|397.51|394.71|397.28|394.48|0
1648618360000|2022-03-30 05:32:40|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1648618370000|2022-03-30 05:32:50|397.17|394.37|397.28|394.48|397.28|394.48|397.06|394.26|0
1648618390000|2022-03-30 05:33:10|397.4|394.6|397.51|394.71|397.51|394.71|397.4|394.6|0
1648618400000|2022-03-30 05:33:20|397.4|394.6|397.51|394.71|397.51|394.71|397.4|394.6|0
1648618410000|2022-03-30 05:33:30|397.62|394.82|397.73|394.93|397.73|394.93|397.62|394.82|0
1648618420000|2022-03-30 05:33:40|397.51|394.71|397.4|394.6|397.51|394.71|397.4|394.6|0
1648618430000|2022-03-30 05:33:50|397.51|394.71|397.51|394.71|397.51|394.71|397.28|394.48|0
1648618440000|2022-03-30 05:34:00|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1648618450000|2022-03-30 05:34:10|397.06|394.26|396.61|393.81|397.06|394.26|396.61|393.81|0
1648618460000|2022-03-30 05:34:20|396.83|394.03|397.06|394.26|397.06|394.26|396.83|394.03|0
1648618470000|2022-03-30 05:34:30|396.83|394.03|396.83|394.03|396.83|394.03|396.83|394.03|0
1648618480000|2022-03-30 05:34:40|396.61|393.81|396.83|394.03|396.83|394.03|396.61|393.81|0
1648618490000|2022-03-30 05:34:50|396.61|393.81|396.61|393.81|396.83|394.03|396.61|393.81|0
1648618500000|2022-03-30 05:35:00|396.83|394.03|396.61|393.81|396.83|394.03|396.61|393.81|0
1648618520000|2022-03-30 05:35:20|396.83|394.03|397.06|394.26|397.06|394.26|396.83|394.03|0
1648618530000|2022-03-30 05:35:30|396.83|394.03|396.83|394.03|396.83|394.03|396.83|394.03|0
1648618540000|2022-03-30 05:35:40|396.61|393.81|396.61|393.81|396.61|393.81|396.61|393.81|0
1648618550000|2022-03-30 05:35:50|396.38|393.58|396.38|393.58|396.38|393.58|396.38|393.58|0
1648618560000|2022-03-30 05:36:00|396.16|393.36|395.94|393.14|396.16|393.36|395.94|393.14|0
1648618600000|2022-03-30 05:36:40|396.16|393.36|396.16|393.36|396.16|393.36|396.16|393.36|0
1648618620000|2022-03-30 05:37:00|396.38|393.58|396.38|393.58|396.38|393.58|396.38|393.58|0
1648618630000|2022-03-30 05:37:10|396.5|393.7|396.38|393.58|396.5|393.7|396.38|393.58|0
1648618650000|2022-03-30 05:37:30|396.61|393.81|396.38|393.58|396.61|393.81|396.38|393.58|0
1648618660000|2022-03-30 05:37:40|396.16|393.36|396.16|393.36|396.16|393.36|396.16|393.36|0
1648618670000|2022-03-30 05:37:50|395.94|393.14|395.94|393.14|395.94|393.14|395.94|393.14|0
1648618680000|2022-03-30 05:38:00|396.16|393.36|396.16|393.36|396.16|393.36|396.16|393.36|0
1648618700000|2022-03-30 05:38:20|396.38|393.58|396.38|393.58|396.38|393.58|396.38|393.58|0
1648618710000|2022-03-30 05:38:30|396.61|393.81|396.61|393.81|396.61|393.81|396.61|393.81|0
1648618720000|2022-03-30 05:38:40|396.38|393.58|396.38|393.58|396.5|393.7|396.38|393.58|0
1648618730000|2022-03-30 05:38:50|395.93|393.13|395.49|392.69|395.93|393.13|395.49|392.69|0
1648618740000|2022-03-30 05:39:00|395.71|392.91|395.93|393.13|395.93|393.13|395.71|392.91|0
1648618750000|2022-03-30 05:39:10|395.6|392.8|395.49|392.69|395.6|392.8|395.49|392.69|0
1648618780000|2022-03-30 05:39:40|395.71|392.91|395.49|392.69|395.71|392.91|395.49|392.69|0
1648618790000|2022-03-30 05:39:50|395.26|392.46|395.26|392.46|395.26|392.46|395.26|392.46|0
1648618800000|2022-03-30 05:40:00|395.04|392.24|395.04|392.24|395.04|392.24|395.04|392.24|0
1648618820000|2022-03-30 05:40:20|394.37|391.57|394.37|391.57|394.37|391.57|394.37|391.57|0
1648618830000|2022-03-30 05:40:30|394.14|391.34|394.37|391.57|394.37|391.57|394.14|391.34|0
1648618850000|2022-03-30 05:40:50|394.59|391.79|394.59|391.79|394.59|391.79|394.59|391.79|0
1648618870000|2022-03-30 05:41:10|394.71|391.91|394.37|391.57|394.71|391.91|394.37|391.57|0
1648618880000|2022-03-30 05:41:20|394.59|391.79|394.37|391.57|394.59|391.79|394.37|391.57|0
1648618890000|2022-03-30 05:41:30|394.59|391.79|394.59|391.79|394.59|391.79|394.59|391.79|0
1648618900000|2022-03-30 05:41:40|394.37|391.57|394.37|391.57|394.37|391.57|394.37|391.57|0
1648618910000|2022-03-30 05:41:50|394.59|391.79|394.37|391.57|394.59|391.79|394.37|391.57|0
1648618920000|2022-03-30 05:42:00|394.59|391.79|394.59|391.79|394.81|392.01|394.59|391.79|0
1648618930000|2022-03-30 05:42:10|394.81|392.01|394.81|392.01|395.04|392.24|394.71|391.91|0
1648618950000|2022-03-30 05:42:30|395.04|392.24|395.04|392.24|395.04|392.24|395.04|392.24|0
1648618970000|2022-03-30 05:42:50|395.15|392.35|395.04|392.24|395.15|392.35|395.04|392.24|0
1648618990000|2022-03-30 05:43:10|394.81|392.01|394.81|392.01|394.81|392.01|394.81|392.01|0
1648619000000|2022-03-30 05:43:20|395.04|392.24|394.81|392.01|395.04|392.24|394.81|392.01|0
1648619030000|2022-03-30 05:43:50|394.59|391.79|394.81|392.01|394.81|392.01|394.59|391.79|0
1648619040000|2022-03-30 05:44:00|395.04|392.24|394.59|391.79|395.04|392.24|394.59|391.79|0
1648619050000|2022-03-30 05:44:10|394.81|392.01|394.81|392.01|394.81|392.01|394.81|392.01|0
1648619060000|2022-03-30 05:44:20|394.59|391.79|394.37|391.57|394.59|391.79|394.37|391.57|0
1648619070000|2022-03-30 05:44:30|394.59|391.79|394.59|391.79|394.59|391.79|394.59|391.79|0
1648619080000|2022-03-30 05:44:40|394.37|391.57|394.37|391.57|394.37|391.57|394.37|391.57|0
1648619090000|2022-03-30 05:44:50|394.59|391.79|394.59|391.79|394.59|391.79|394.59|391.79|0
1648619100000|2022-03-30 05:45:00|394.37|391.57|394.14|391.34|394.37|391.57|394.14|391.34|0
1648619110000|2022-03-30 05:45:10|393.92|391.12|393.69|390.89|393.92|391.12|393.69|390.89|0
1648619130000|2022-03-30 05:45:30|393.47|390.67|393.69|390.89|393.69|390.89|393.47|390.67|0
1648619140000|2022-03-30 05:45:40|393.92|391.12|393.69|390.89|393.92|391.12|393.69|390.89|0
1648619150000|2022-03-30 05:45:50|393.02|390.22|393.02|390.22|393.02|390.22|393.02|390.22|0
1648619170000|2022-03-30 05:46:10|392.8|390|392.58|389.78|392.8|390|392.58|389.78|0
1648619180000|2022-03-30 05:46:20|392.8|390|393.02|390.22|393.02|390.22|392.8|390|0
1648619190000|2022-03-30 05:46:30|392.92|390.12|392.8|390|392.92|390.12|392.8|390|0
1648619200000|2022-03-30 05:46:40|393.02|390.22|393.02|390.22|393.02|390.22|393.02|390.22|0
1648619220000|2022-03-30 05:47:00|393.25|390.45|393.47|390.67|393.47|390.67|393.25|390.45|0
1648619230000|2022-03-30 05:47:10|393.69|390.89|393.69|390.89|393.69|390.89|393.69|390.89|0
1648619250000|2022-03-30 05:47:30|393.47|390.67|393.25|390.45|393.47|390.67|393.25|390.45|0
1648619260000|2022-03-30 05:47:40|393.02|390.22|393.02|390.22|393.25|390.45|393.02|390.22|0
1648619310000|2022-03-30 05:48:30|392.8|390|393.02|390.22|393.02|390.22|392.8|390|0
1648619330000|2022-03-30 05:48:50|392.92|390.12|392.35|389.55|392.92|390.12|392.35|389.55|0
1648619350000|2022-03-30 05:49:10|392.58|389.78|392.8|390|392.8|390|392.58|389.78|0
1648619370000|2022-03-30 05:49:30|392.58|389.78|392.35|389.55|392.58|389.78|392.35|389.55|0
1648619380000|2022-03-30 05:49:40|392.47|389.67|392.35|389.55|392.47|389.67|392.35|389.55|0
1648619400000|2022-03-30 05:50:00|391.91|389.11|391.91|389.11|391.91|389.11|391.91|389.11|0
1648619410000|2022-03-30 05:50:10|392.13|389.33|391.91|389.11|392.13|389.33|391.91|389.11|0
1648619420000|2022-03-30 05:50:20|392.13|389.33|392.13|389.33|392.13|389.33|392.13|389.33|0
1648619430000|2022-03-30 05:50:30|391.91|389.11|392.35|389.55|392.35|389.55|391.91|389.11|0
1648619440000|2022-03-30 05:50:40|392.58|389.78|392.58|389.78|392.58|389.78|392.58|389.78|0
1648619450000|2022-03-30 05:50:50|393.02|390.22|393.02|390.22|393.02|390.22|393.02|390.22|0
1648619460000|2022-03-30 05:51:00|392.92|390.12|393.02|390.22|393.02|390.22|392.92|390.12|0
1648619480000|2022-03-30 05:51:20|393.25|390.45|393.25|390.45|393.25|390.45|393.25|390.45|0
1648619500000|2022-03-30 05:51:40|393.36|390.56|393.25|390.45|393.36|390.56|393.25|390.45|0
1648619510000|2022-03-30 05:51:50|393.02|390.22|393.02|390.22|393.02|390.22|393.02|390.22|0
1648619520000|2022-03-30 05:52:00|392.8|390|392.8|390|392.8|390|392.8|390|0
1648619530000|2022-03-30 05:52:10|392.58|389.78|392.58|389.78|392.58|389.78|392.58|389.78|0
1648619540000|2022-03-30 05:52:20|392.35|389.55|392.35|389.55|392.35|389.55|392.35|389.55|0
1648619560000|2022-03-30 05:52:40|392.13|389.33|392.02|389.22|392.13|389.33|392.02|389.22|0
1648619570000|2022-03-30 05:52:50|391.9|389.1|391.9|389.1|391.9|389.1|391.9|389.1|0
1648619590000|2022-03-30 05:53:10|392.35|389.55|392.35|389.55|392.47|389.67|392.13|389.33|0
1648619610000|2022-03-30 05:53:30|392.13|389.33|392.02|389.22|392.13|389.33|392.02|389.22|0
1648619620000|2022-03-30 05:53:40|391.9|389.1|391.9|389.1|391.9|389.1|391.8|389|0
1648619630000|2022-03-30 05:53:50|391.46|388.66|391.46|388.66|391.46|388.66|391.46|388.66|0
1648619650000|2022-03-30 05:54:10|391.9|389.1|391.68|388.88|391.9|389.1|391.68|388.88|0
1648619680000|2022-03-30 05:54:40|391.9|389.1|391.9|389.1|391.9|389.1|391.9|389.1|0
1648619690000|2022-03-30 05:54:50|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1648619700000|2022-03-30 05:55:00|391.23|388.43|391.46|388.66|391.46|388.66|391.23|388.43|0
1648619710000|2022-03-30 05:55:10|391.01|388.21|390.79|387.99|391.01|388.21|390.79|387.99|0
1648619720000|2022-03-30 05:55:20|391.23|388.43|391.9|389.1|391.9|389.1|391.23|388.43|0
1648619730000|2022-03-30 05:55:30|391.68|388.88|391.23|388.43|391.68|388.88|391.23|388.43|0
1648619740000|2022-03-30 05:55:40|391.13|388.33|391.01|388.21|391.13|388.33|391.01|388.21|0
1648619750000|2022-03-30 05:55:50|390.9|388.1|390.79|387.99|390.9|388.1|390.79|387.99|0
1648619760000|2022-03-30 05:56:00|391.01|388.21|391.23|388.43|391.23|388.43|391.01|388.21|0
1648619790000|2022-03-30 05:56:30|391.46|388.66|391.68|388.88|391.68|388.88|391.46|388.66|0
1648619800000|2022-03-30 05:56:40|391.9|389.1|391.9|389.1|391.9|389.1|391.9|389.1|0
1648619810000|2022-03-30 05:56:50|392.13|389.33|391.68|388.88|392.13|389.33|391.68|388.88|0
1648619820000|2022-03-30 05:57:00|391.46|388.66|391.46|388.66|391.57|388.77|391.46|388.66|0
1648619830000|2022-03-30 05:57:10|391.57|388.77|391.68|388.88|391.68|388.88|391.46|388.66|0
1648619840000|2022-03-30 05:57:20|391.46|388.66|391.46|388.66|391.46|388.66|391.46|388.66|0
1648619850000|2022-03-30 05:57:30|391.13|388.33|391.23|388.43|391.23|388.43|391.13|388.33|0
1648619860000|2022-03-30 05:57:40|391.46|388.66|391.23|388.43|391.46|388.66|391.23|388.43|0
1648619870000|2022-03-30 05:57:50|391.13|388.33|391.01|388.21|391.13|388.33|391.01|388.21|0
1648619890000|2022-03-30 05:58:10|390.9|388.1|391.01|388.21|391.01|388.21|390.9|388.1|0
1648619910000|2022-03-30 05:58:30|391.46|388.66|391.46|388.66|391.46|388.66|391.46|388.66|0
1648619920000|2022-03-30 05:58:40|391.23|388.43|391.23|388.43|391.23|388.43|391.23|388.43|0
1648619930000|2022-03-30 05:58:50|390.9|388.1|391.01|388.21|391.01|388.21|390.9|388.1|0
1648619940000|2022-03-30 05:59:00|390.79|387.99|390.56|387.76|390.79|387.99|390.56|387.76|0
1648619950000|2022-03-30 05:59:10|390.34|387.54|390.12|387.32|390.34|387.54|390.12|387.32|0
1648619960000|2022-03-30 05:59:20|389.89|387.09|389.67|386.87|389.89|387.09|389.45|386.65|0
1648619970000|2022-03-30 05:59:30|389.89|387.09|390.12|387.32|390.12|387.32|389.89|387.09|0
1648619980000|2022-03-30 05:59:40|389.89|387.09|389.67|386.87|389.89|387.09|389.67|386.87|0
1648619990000|2022-03-30 05:59:50|389.45|386.65|389.23|386.43|389.45|386.65|389|386.2|0
1648620000000|2022-03-30 06:00:00|389|386.2|390.79|387.99|390.79|387.99|389|386.2|0
1648620010000|2022-03-30 06:00:10|390.46|387.66|390.12|387.32|390.46|387.66|389.45|386.65|0
1648620020000|2022-03-30 06:00:20|390.34|387.54|389.89|387.09|390.34|387.54|389.89|387.09|0
1648620030000|2022-03-30 06:00:30|389.67|386.87|390.34|387.54|390.34|387.54|389.67|386.87|0
1648620040000|2022-03-30 06:00:40|390.12|387.32|391.23|388.43|391.23|388.43|389.89|387.09|0
1648620050000|2022-03-30 06:00:50|391.46|388.66|391.46|388.66|391.46|388.66|391.46|388.66|0
1648620060000|2022-03-30 06:01:00|391.68|388.88|392.57|389.77|392.57|389.77|391.68|388.88|0
1648620070000|2022-03-30 06:01:10|392.35|389.55|391.9|389.1|392.35|389.55|391.9|389.1|0
1648620080000|2022-03-30 06:01:20|392.13|389.33|392.13|389.33|392.13|389.33|391.9|389.1|0
1648620090000|2022-03-30 06:01:30|391.9|389.1|391.9|389.1|391.9|389.1|391.9|389.1|0
1648620100000|2022-03-30 06:01:40|391.8|389|392.13|389.33|392.13|389.33|391.8|389|0
1648620120000|2022-03-30 06:02:00|392.35|389.55|392.57|389.77|392.57|389.77|392.35|389.55|0
1648620130000|2022-03-30 06:02:10|392.35|389.55|392.35|389.55|392.35|389.55|392.35|389.55|0
1648620140000|2022-03-30 06:02:20|392.8|390|392.8|390|392.8|390|392.8|390|0
1648620150000|2022-03-30 06:02:30|392.57|389.77|392.8|390|392.8|390|392.57|389.77|0
1648620160000|2022-03-30 06:02:40|393.02|390.22|392.8|390|393.02|390.22|392.8|390|0
1648620170000|2022-03-30 06:02:50|392.57|389.77|392.57|389.77|392.57|389.77|392.57|389.77|0
1648620180000|2022-03-30 06:03:00|392.8|390|392.91|390.11|393.02|390.22|392.8|390|0
1648620190000|2022-03-30 06:03:10|392.8|390|392.8|390|392.8|390|392.8|390|0
1648620200000|2022-03-30 06:03:20|392.57|389.77|392.35|389.55|392.57|389.77|392.35|389.55|0
1648620210000|2022-03-30 06:03:30|392.13|389.33|391.57|388.77|392.13|389.33|391.57|388.77|0
1648620220000|2022-03-30 06:03:40|391.46|388.66|391.01|388.21|391.68|388.88|391.01|388.21|0
1648620230000|2022-03-30 06:03:50|390.79|387.99|391.23|388.43|391.23|388.43|390.79|387.99|0
1648620240000|2022-03-30 06:04:00|391.46|388.66|391.68|388.88|391.68|388.88|391.46|388.66|0
1648620250000|2022-03-30 06:04:10|391.46|388.66|391.68|388.88|391.68|388.88|391.46|388.66|0
1648620260000|2022-03-30 06:04:20|391.57|388.77|392.13|389.33|392.13|389.33|391.57|388.77|0
1648620270000|2022-03-30 06:04:30|391.9|389.1|391.9|389.1|391.9|389.1|391.9|389.1|0
1648620280000|2022-03-30 06:04:40|391.46|388.66|391.23|388.43|391.68|388.88|391.23|388.43|0
1648620290000|2022-03-30 06:04:50|391.12|388.32|391.12|388.32|391.12|388.32|391.12|388.32|0
1648620300000|2022-03-30 06:05:00|390.9|388.1|390.56|387.76|390.9|388.1|390.46|387.66|0
1648620310000|2022-03-30 06:05:10|390.34|387.54|390.56|387.76|390.56|387.76|390.34|387.54|0
1648620320000|2022-03-30 06:05:20|390.79|387.99|390.79|387.99|390.79|387.99|390.56|387.76|0
1648620330000|2022-03-30 06:05:30|390.9|388.1|391.23|388.43|391.23|388.43|390.9|388.1|0
1648620340000|2022-03-30 06:05:40|391.12|388.32|390.9|388.1|391.12|388.32|390.9|388.1|0
1648620350000|2022-03-30 06:05:50|390.79|387.99|391.01|388.21|391.01|388.21|390.79|387.99|0
1648620370000|2022-03-30 06:06:10|391.23|388.43|391.23|388.43|391.23|388.43|391.23|388.43|0
1648620380000|2022-03-30 06:06:20|391.46|388.66|391.46|388.66|391.46|388.66|391.46|388.66|0
1648620390000|2022-03-30 06:06:30|391.9|389.1|392.13|389.33|392.13|389.33|391.9|389.1|0
1648620400000|2022-03-30 06:06:40|392.02|389.22|392.12|389.32|392.12|389.32|392.02|389.22|0
1648620410000|2022-03-30 06:06:50|392.35|389.55|392.57|389.77|392.57|389.77|392.35|389.55|0
1648620420000|2022-03-30 06:07:00|392.35|389.55|392.24|389.44|392.35|389.55|392.24|389.44|0
1648620430000|2022-03-30 06:07:10|392.35|389.55|392.12|389.32|392.35|389.55|392.12|389.32|0
1648620440000|2022-03-30 06:07:20|392.35|389.55|392.57|389.77|392.57|389.77|392.35|389.55|0
1648620450000|2022-03-30 06:07:30|392.8|390|392.8|390|392.8|390|392.8|390|0
1648620460000|2022-03-30 06:07:40|393.02|390.22|393.24|390.44|393.24|390.44|393.02|390.22|0
1648620470000|2022-03-30 06:07:50|392.8|390|392.8|390|392.8|390|392.8|390|0
1648620480000|2022-03-30 06:08:00|393.24|390.44|393.24|390.44|393.24|390.44|393.24|390.44|0
1648620500000|2022-03-30 06:08:20|393.02|390.22|392.69|389.89|393.02|390.22|392.69|389.89|0
1648620510000|2022-03-30 06:08:30|392.57|389.77|392.57|389.77|392.57|389.77|392.57|389.77|0
1648620520000|2022-03-30 06:08:40|392.35|389.55|391.9|389.1|392.57|389.77|391.9|389.1|0
1648620540000|2022-03-30 06:09:00|392.02|389.22|392.35|389.55|392.35|389.55|392.02|389.22|0
1648620550000|2022-03-30 06:09:10|392.12|389.32|392.12|389.32|392.12|389.32|392.02|389.22|0
1648620560000|2022-03-30 06:09:20|391.9|389.1|391.9|389.1|391.9|389.1|391.9|389.1|0
1648620570000|2022-03-30 06:09:30|391.57|388.77|391.23|388.43|391.57|388.77|391.23|388.43|0
1648620580000|2022-03-30 06:09:40|391.01|388.21|391.01|388.21|391.01|388.21|390.9|388.1|0
1648620590000|2022-03-30 06:09:50|390.78|387.98|390.78|387.98|390.78|387.98|390.78|387.98|0
1648620600000|2022-03-30 06:10:00|391.01|388.21|391.01|388.21|391.01|388.21|391.01|388.21|0
1648620620000|2022-03-30 06:10:20|391.12|388.32|391.12|388.32|391.12|388.32|391.12|388.32|0
1648620630000|2022-03-30 06:10:30|391.01|388.21|391.45|388.65|391.45|388.65|391.01|388.21|0
1648620640000|2022-03-30 06:10:40|391.23|388.43|391.35|388.55|391.45|388.65|391.23|388.43|0
1648620650000|2022-03-30 06:10:50|391.45|388.65|391.45|388.65|391.45|388.65|391.45|388.65|0
1648620660000|2022-03-30 06:11:00|391.12|388.32|391.23|388.43|391.23|388.43|391.12|388.32|0
1648620670000|2022-03-30 06:11:10|391.45|388.65|391.23|388.43|391.45|388.65|391.23|388.43|0
1648620680000|2022-03-30 06:11:20|391.35|388.55|391.45|388.65|391.45|388.65|391.35|388.55|0
1648620690000|2022-03-30 06:11:30|391.23|388.43|390.34|387.54|391.45|388.65|390.34|387.54|0
1648620700000|2022-03-30 06:11:40|390.56|387.76|391.01|388.21|391.01|388.21|390.56|387.76|0
1648620710000|2022-03-30 06:11:50|390.78|387.98|391.01|388.21|391.01|388.21|390.78|387.98|0
1648620720000|2022-03-30 06:12:00|391.23|388.43|391.23|388.43|391.23|388.43|391.23|388.43|0
1648620730000|2022-03-30 06:12:10|391.12|388.32|391.23|388.43|391.23|388.43|391.12|388.32|0
1648620740000|2022-03-30 06:12:20|391.01|388.21|391.23|388.43|391.23|388.43|391.01|388.21|0
1648620750000|2022-03-30 06:12:30|391.01|388.21|391.01|388.21|391.01|388.21|391.01|388.21|0
1648620760000|2022-03-30 06:12:40|391.12|388.32|391.01|388.21|391.12|388.32|391.01|388.21|0
1648620770000|2022-03-30 06:12:50|390.9|388.1|390.9|388.1|390.9|388.1|390.9|388.1|0
1648620780000|2022-03-30 06:13:00|390.78|387.98|391.01|388.21|391.01|388.21|390.78|387.98|0
1648620790000|2022-03-30 06:13:10|390.78|387.98|390.56|387.76|390.78|387.98|390.56|387.76|0
1648620800000|2022-03-30 06:13:20|390.11|387.31|390.34|387.54|390.34|387.54|390.11|387.31|0
1648620810000|2022-03-30 06:13:30|390.11|387.31|390.34|387.54|390.34|387.54|390.11|387.31|0
1648620820000|2022-03-30 06:13:40|390.9|388.1|390.78|387.98|390.9|388.1|390.78|387.98|0
1648620840000|2022-03-30 06:14:00|391.01|388.21|391.01|388.21|391.01|388.21|391.01|388.21|0
1648620850000|2022-03-30 06:14:10|390.78|387.98|391.01|388.21|391.01|388.21|390.78|387.98|0
1648620860000|2022-03-30 06:14:20|391.45|388.65|391.68|388.88|391.68|388.88|391.45|388.65|0
1648620870000|2022-03-30 06:14:30|391.9|389.1|391.45|388.65|391.9|389.1|391.45|388.65|0
1648620880000|2022-03-30 06:14:40|391.68|388.88|391.68|388.88|391.68|388.88|391.68|388.88|0
1648620890000|2022-03-30 06:14:50|391.45|388.65|391.45|388.65|391.45|388.65|391.23|388.43|0
1648620900000|2022-03-30 06:15:00|391.68|388.88|391.57|388.77|391.68|388.88|391.57|388.77|0
1648620910000|2022-03-30 06:15:10|390.78|387.98|390.78|387.98|390.9|388.1|390.78|387.98|0
1648620920000|2022-03-30 06:15:20|390.9|388.1|390.78|387.98|390.9|388.1|390.78|387.98|0
1648620930000|2022-03-30 06:15:30|390.9|388.1|391.01|388.21|391.01|388.21|390.9|388.1|0
1648620950000|2022-03-30 06:15:50|390.78|387.98|391.23|388.43|391.23|388.43|390.78|387.98|0
1648620960000|2022-03-30 06:16:00|391.35|388.55|391.23|388.43|391.35|388.55|391.23|388.43|0
1648620970000|2022-03-30 06:16:10|391.01|388.21|391.01|388.21|391.01|388.21|391.01|388.21|0
1648620980000|2022-03-30 06:16:20|391.12|388.32|391.12|388.32|391.12|388.32|391.01|388.21|0
1648620990000|2022-03-30 06:16:30|391.01|388.21|391.01|388.21|391.01|388.21|391.01|388.21|0
1648621000000|2022-03-30 06:16:40|390.9|388.1|391.01|388.21|391.12|388.32|390.9|388.1|0
1648621010000|2022-03-30 06:16:50|390.9|388.1|390.9|388.1|390.9|388.1|390.9|388.1|0
1648621020000|2022-03-30 06:17:00|391.01|388.21|391.01|388.21|391.01|388.21|390.9|388.1|0
1648621030000|2022-03-30 06:17:10|390.34|387.54|390.56|387.76|390.56|387.76|390.11|387.31|0
1648621050000|2022-03-30 06:17:30|390.34|387.54|389.67|386.87|390.34|387.54|389.67|386.87|0
1648621060000|2022-03-30 06:17:40|389.78|386.98|389.89|387.09|389.89|387.09|389.78|386.98|0
1648621070000|2022-03-30 06:17:50|389.78|386.98|389.67|386.87|389.78|386.98|389.67|386.87|0
1648621080000|2022-03-30 06:18:00|389.89|387.09|390.11|387.31|390.11|387.31|389.67|386.87|0
1648621090000|2022-03-30 06:18:10|389.89|387.09|390.11|387.31|390.11|387.31|389.89|387.09|0
1648621100000|2022-03-30 06:18:20|390.34|387.54|390.23|387.43|390.34|387.54|390.23|387.43|0
1648621110000|2022-03-30 06:18:30|390.11|387.31|389.89|387.09|390.11|387.31|389.89|387.09|0
1648621120000|2022-03-30 06:18:40|390.11|387.31|390.11|387.31|390.11|387.31|390.11|387.31|0
1648621130000|2022-03-30 06:18:50|390.23|387.43|389.89|387.09|390.23|387.43|389.89|387.09|0
1648621140000|2022-03-30 06:19:00|390.11|387.31|390.11|387.31|390.11|387.31|390.11|387.31|0
1648621170000|2022-03-30 06:19:30|390.34|387.54|390.11|387.31|390.34|387.54|390.11|387.31|0
1648621180000|2022-03-30 06:19:40|389.89|387.09|389.89|387.09|389.89|387.09|389.89|387.09|0
1648621200000|2022-03-30 06:20:00|390.01|387.21|390.11|387.31|390.11|387.31|390.01|387.21|0
1648621210000|2022-03-30 06:20:10|390.01|387.21|390.11|387.31|390.11|387.31|390.01|387.21|0
1648621230000|2022-03-30 06:20:30|390.56|387.76|390.78|387.98|390.78|387.98|390.56|387.76|0
1648621240000|2022-03-30 06:20:40|390.08|387.28|389.97|387.17|390.19|387.39|389.97|387.17|0
1648621250000|2022-03-30 06:20:50|389.86|387.06|391.38|388.58|391.38|388.58|389.86|387.06|0
1648621260000|2022-03-30 06:21:00|391.61|388.81|391.85|389.05|392.07|389.27|391.61|388.81|0
1648621280000|2022-03-30 06:21:20|391.63|388.83|391.26|388.46|391.63|388.83|391.14|388.34|0
1648621290000|2022-03-30 06:21:30|391.14|388.34|390.92|388.12|391.14|388.34|390.92|388.12|0
1648621300000|2022-03-30 06:21:40|391.14|388.34|391.14|388.34|391.14|388.34|391.14|388.34|0
1648621310000|2022-03-30 06:21:50|391.26|388.46|391.04|388.24|391.26|388.46|390.92|388.12|0
1648621320000|2022-03-30 06:22:00|390.92|388.12|391.37|388.57|391.37|388.57|390.92|388.12|0
1648621330000|2022-03-30 06:22:10|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1648621340000|2022-03-30 06:22:20|391.59|388.79|391.7|388.9|391.7|388.9|391.36|388.56|0
1648621350000|2022-03-30 06:22:30|391.81|389.01|391.59|388.79|391.81|389.01|391.59|388.79|0
1648621360000|2022-03-30 06:22:40|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1648621370000|2022-03-30 06:22:50|391.7|388.9|391.36|388.56|391.7|388.9|391.36|388.56|0
1648621380000|2022-03-30 06:23:00|391.59|388.79|391.59|388.79|391.59|388.79|391.59|388.79|0
1648621390000|2022-03-30 06:23:10|391.81|389.01|392.48|389.68|392.48|389.68|391.81|389.01|0
1648621400000|2022-03-30 06:23:20|392.26|389.46|392.26|389.46|392.26|389.46|392.03|389.23|0
1648621410000|2022-03-30 06:23:30|392.03|389.23|392.37|389.57|392.37|389.57|392.03|389.23|0
1648621420000|2022-03-30 06:23:40|392.03|389.23|392.7|389.9|392.7|389.9|392.03|389.23|0
1648621430000|2022-03-30 06:23:50|392.93|390.13|393.37|390.57|393.37|390.57|392.93|390.13|0
1648621440000|2022-03-30 06:24:00|393.59|390.79|393.49|390.69|393.59|390.79|393.37|390.57|0
1648621450000|2022-03-30 06:24:10|393.37|390.57|393.37|390.57|393.37|390.57|393.37|390.57|0
1648621460000|2022-03-30 06:24:20|393.59|390.79|392.93|390.13|393.59|390.79|392.93|390.13|0
1648621470000|2022-03-30 06:24:30|392.92|390.12|392.92|390.12|392.92|390.12|392.92|390.12|0
1648621480000|2022-03-30 06:24:40|393.04|390.24|393.04|390.24|393.04|390.24|393.04|390.24|0
1648621490000|2022-03-30 06:24:50|392.92|390.12|392.82|390.02|392.92|390.12|392.82|390.02|0
1648621500000|2022-03-30 06:25:00|392.48|389.68|392.7|389.9|392.7|389.9|392.37|389.57|0
1648621510000|2022-03-30 06:25:10|392.59|389.79|392.82|390.02|392.82|390.02|392.48|389.68|0
1648621520000|2022-03-30 06:25:20|392.92|390.12|392.7|389.9|392.92|390.12|392.7|389.9|0
1648621530000|2022-03-30 06:25:30|392.92|390.12|392.92|390.12|392.92|390.12|392.92|390.12|0
1648621540000|2022-03-30 06:25:40|392.7|389.9|392.7|389.9|392.7|389.9|392.48|389.68|0
1648621550000|2022-03-30 06:25:50|392.48|389.68|392.7|389.9|392.7|389.9|392.48|389.68|0
1648621560000|2022-03-30 06:26:00|392.82|390.02|392.92|390.12|392.92|390.12|392.82|390.02|0
1648621570000|2022-03-30 06:26:10|392.7|389.9|392.59|389.79|392.7|389.9|392.48|389.68|0
1648621580000|2022-03-30 06:26:20|392.7|389.9|392.48|389.68|392.7|389.9|392.48|389.68|0
1648621590000|2022-03-30 06:26:30|392.7|389.9|392.48|389.68|392.7|389.9|392.48|389.68|0
1648621600000|2022-03-30 06:26:40|392.37|389.57|392.15|389.35|392.37|389.57|392.03|389.23|0
1648621610000|2022-03-30 06:26:50|392.03|389.23|392.03|389.23|392.03|389.23|391.81|389.01|0
1648621620000|2022-03-30 06:27:00|392.26|389.46|392.26|389.46|392.26|389.46|392.26|389.46|0
1648621630000|2022-03-30 06:27:10|392.03|389.23|392.26|389.46|392.26|389.46|392.03|389.23|0
1648621650000|2022-03-30 06:27:30|392.15|389.35|392.26|389.46|392.26|389.46|392.15|389.35|0
1648621670000|2022-03-30 06:27:50|392.03|389.23|392.03|389.23|392.03|389.23|392.03|389.23|0
1648621680000|2022-03-30 06:28:00|392.26|389.46|392.26|389.46|392.26|389.46|392.15|389.35|0
1648621700000|2022-03-30 06:28:20|392.03|389.23|391.81|389.01|392.03|389.23|391.81|389.01|0
1648621710000|2022-03-30 06:28:30|391.93|389.13|391.81|389.01|391.93|389.13|391.81|389.01|0
1648621720000|2022-03-30 06:28:40|391.36|388.56|391.81|389.01|391.81|389.01|391.36|388.56|0
1648621730000|2022-03-30 06:28:50|392.03|389.23|392.03|389.23|392.03|389.23|392.03|389.23|0
1648621740000|2022-03-30 06:29:00|392.25|389.45|392.03|389.23|392.25|389.45|392.03|389.23|0
1648621760000|2022-03-30 06:29:20|392.25|389.45|392.48|389.68|392.48|389.68|392.25|389.45|0
1648621770000|2022-03-30 06:29:30|392.25|389.45|392.25|389.45|392.25|389.45|392.25|389.45|0
1648621780000|2022-03-30 06:29:40|392.48|389.68|392.03|389.23|392.48|389.68|392.03|389.23|0
1648621790000|2022-03-30 06:29:50|391.81|389.01|391.81|389.01|391.81|389.01|391.81|389.01|0
1648621800000|2022-03-30 06:30:00|391.59|388.79|392.03|389.23|392.03|389.23|391.59|388.79|0
1648621810000|2022-03-30 06:30:10|392.25|389.45|392.25|389.45|392.25|389.45|392.25|389.45|0
1648621820000|2022-03-30 06:30:20|392.37|389.57|392.37|389.57|392.37|389.57|392.25|389.45|0
1648621830000|2022-03-30 06:30:30|392.25|389.45|392.25|389.45|392.25|389.45|392.03|389.23|0
1648621840000|2022-03-30 06:30:40|392.37|389.57|392.25|389.45|392.37|389.57|392.25|389.45|0
1648621850000|2022-03-30 06:30:50|392.48|389.68|392.48|389.68|392.48|389.68|392.48|389.68|0
1648621860000|2022-03-30 06:31:00|392.25|389.45|392.48|389.68|392.48|389.68|392.25|389.45|0
1648621880000|2022-03-30 06:31:20|392.7|389.9|392.7|389.9|392.92|390.12|392.59|389.79|0
1648621890000|2022-03-30 06:31:30|392.48|389.68|392.48|389.68|392.48|389.68|392.48|389.68|0
1648621900000|2022-03-30 06:31:40|392.59|389.79|392.48|389.68|392.59|389.79|392.48|389.68|0
1648621910000|2022-03-30 06:31:50|392.37|389.57|392.37|389.57|392.37|389.57|392.25|389.45|0
1648621920000|2022-03-30 06:32:00|392.25|389.45|392.37|389.57|392.37|389.57|392.25|389.45|0
1648621930000|2022-03-30 06:32:10|392.25|389.45|392.37|389.57|392.37|389.57|392.25|389.45|0
1648621940000|2022-03-30 06:32:20|392.48|389.68|392.7|389.9|392.7|389.9|392.48|389.68|0
1648621950000|2022-03-30 06:32:30|392.92|390.12|392.7|389.9|392.92|390.12|392.59|389.79|0
1648621960000|2022-03-30 06:32:40|392.92|390.12|392.92|390.12|392.92|390.12|392.92|390.12|0
1648621970000|2022-03-30 06:32:50|393.04|390.24|392.92|390.12|393.04|390.24|392.92|390.12|0
1648621980000|2022-03-30 06:33:00|392.82|390.02|392.82|390.02|392.92|390.12|392.82|390.02|0
1648621990000|2022-03-30 06:33:10|392.92|390.12|392.92|390.12|392.92|390.12|392.82|390.02|0
1648622000000|2022-03-30 06:33:20|392.82|390.02|393.04|390.24|393.04|390.24|392.82|390.02|0
1648622010000|2022-03-30 06:33:30|392.92|390.12|393.15|390.35|393.15|390.35|392.92|390.12|0
1648622020000|2022-03-30 06:33:40|393.26|390.46|392.92|390.12|393.26|390.46|392.92|390.12|0
1648622030000|2022-03-30 06:33:50|393.04|390.24|393.15|390.35|393.15|390.35|392.92|390.12|0
1648622040000|2022-03-30 06:34:00|393.37|390.57|393.37|390.57|393.37|390.57|393.37|390.57|0
1648622050000|2022-03-30 06:34:10|393.15|390.35|393.15|390.35|393.15|390.35|392.92|390.12|0
1648622060000|2022-03-30 06:34:20|392.92|390.12|393.15|390.35|393.15|390.35|392.92|390.12|0
1648622070000|2022-03-30 06:34:30|393.26|390.46|393.59|390.79|393.59|390.79|393.26|390.46|0
1648622080000|2022-03-30 06:34:40|393.82|391.02|393.59|390.79|393.82|391.02|393.59|390.79|0
1648622090000|2022-03-30 06:34:50|393.48|390.68|393.37|390.57|393.59|390.79|393.37|390.57|0
1648622100000|2022-03-30 06:35:00|393.15|390.35|392.92|390.12|393.15|390.35|392.92|390.12|0
1648622110000|2022-03-30 06:35:10|393.15|390.35|393.15|390.35|393.15|390.35|393.15|390.35|0
1648622120000|2022-03-30 06:35:20|393.26|390.46|393.15|390.35|393.26|390.46|393.15|390.35|0
1648622130000|2022-03-30 06:35:30|393.37|390.57|393.37|390.57|393.37|390.57|393.26|390.46|0
1648622140000|2022-03-30 06:35:40|393.59|390.79|393.48|390.68|393.59|390.79|393.48|390.68|0
1648622150000|2022-03-30 06:35:50|393.37|390.57|393.81|391.01|393.81|391.01|393.37|390.57|0
1648622160000|2022-03-30 06:36:00|393.93|391.13|394.04|391.24|394.04|391.24|393.81|391.01|0
1648622170000|2022-03-30 06:36:10|393.81|391.01|393.81|391.01|393.81|391.01|393.81|391.01|0
1648622180000|2022-03-30 06:36:20|394.04|391.24|393.81|391.01|394.04|391.24|393.81|391.01|0
1648622190000|2022-03-30 06:36:30|393.93|391.13|393.81|391.01|394.04|391.24|393.81|391.01|0
1648622200000|2022-03-30 06:36:40|394.04|391.24|394.04|391.24|394.04|391.24|394.04|391.24|0
1648622210000|2022-03-30 06:36:50|393.93|391.13|393.81|391.01|394.04|391.24|393.81|391.01|0
1648622220000|2022-03-30 06:37:00|393.93|391.13|394.04|391.24|394.04|391.24|393.93|391.13|0
1648622230000|2022-03-30 06:37:10|394.26|391.46|394.48|391.68|394.48|391.68|394.26|391.46|0
1648622250000|2022-03-30 06:37:30|394.38|391.58|394.48|391.68|394.48|391.68|394.26|391.46|0
1648622260000|2022-03-30 06:37:40|394.26|391.46|394.04|391.24|394.26|391.46|394.04|391.24|0
1648622270000|2022-03-30 06:37:50|393.81|391.01|394.04|391.24|394.04|391.24|393.81|391.01|0
1648622280000|2022-03-30 06:38:00|393.81|391.01|393.71|390.91|393.81|391.01|393.59|390.79|0
1648622290000|2022-03-30 06:38:10|393.81|391.01|393.71|390.91|393.81|391.01|393.71|390.91|0
1648622300000|2022-03-30 06:38:20|393.81|391.01|393.59|390.79|393.81|391.01|393.48|390.68|0
1648622310000|2022-03-30 06:38:30|393.81|391.01|393.59|390.79|393.81|391.01|393.59|390.79|0
1648622320000|2022-03-30 06:38:40|393.37|390.57|393.37|390.57|393.59|390.79|393.37|390.57|0
1648622340000|2022-03-30 06:39:00|393.14|390.34|393.37|390.57|393.37|390.57|393.14|390.34|0
1648622350000|2022-03-30 06:39:10|393.26|390.46|393.37|390.57|393.37|390.57|393.26|390.46|0
1648622370000|2022-03-30 06:39:30|393.26|390.46|393.37|390.57|393.37|390.57|393.26|390.46|0
1648622380000|2022-03-30 06:39:40|393.59|390.79|393.81|391.01|393.81|391.01|393.59|390.79|0
1648622390000|2022-03-30 06:39:50|393.71|390.91|393.81|391.01|393.81|391.01|393.71|390.91|0
1648622410000|2022-03-30 06:40:10|393.93|391.13|394.15|391.35|394.26|391.46|393.93|391.13|0
1648622420000|2022-03-30 06:40:20|394.26|391.46|394.15|391.35|394.26|391.46|394.04|391.24|0
1648622430000|2022-03-30 06:40:30|394.04|391.24|394.48|391.68|394.48|391.68|394.04|391.24|0
1648622440000|2022-03-30 06:40:40|394.26|391.46|394.48|391.68|394.48|391.68|394.26|391.46|0
1648622450000|2022-03-30 06:40:50|394.71|391.91|394.6|391.8|394.71|391.91|394.6|391.8|0
1648622460000|2022-03-30 06:41:00|394.71|391.91|394.93|392.13|394.93|392.13|394.71|391.91|0
1648622480000|2022-03-30 06:41:20|394.71|391.91|394.71|391.91|394.71|391.91|394.71|391.91|0
1648622490000|2022-03-30 06:41:30|394.48|391.68|394.48|391.68|394.71|391.91|394.48|391.68|0
1648622500000|2022-03-30 06:41:40|394.26|391.46|394.26|391.46|394.26|391.46|394.26|391.46|0
1648622510000|2022-03-30 06:41:50|394.04|391.24|394.48|391.68|394.48|391.68|394.04|391.24|0
1648622520000|2022-03-30 06:42:00|394.26|391.46|394.26|391.46|394.26|391.46|394.26|391.46|0
1648622530000|2022-03-30 06:42:10|394.04|391.24|394.04|391.24|394.04|391.24|394.04|391.24|0
1648622540000|2022-03-30 06:42:20|394.26|391.46|394.26|391.46|394.26|391.46|394.26|391.46|0
1648622560000|2022-03-30 06:42:40|394.38|391.58|394.48|391.68|394.48|391.68|394.38|391.58|0
1648622570000|2022-03-30 06:42:50|394.71|391.91|394.6|391.8|394.71|391.91|394.6|391.8|0
1648622580000|2022-03-30 06:43:00|394.48|391.68|394.26|391.46|394.48|391.68|394.26|391.46|0
1648622590000|2022-03-30 06:43:10|394.38|391.58|394.15|391.35|394.38|391.58|394.15|391.35|0
1648622600000|2022-03-30 06:43:20|394.04|391.24|394.04|391.24|394.04|391.24|394.04|391.24|0
1648622630000|2022-03-30 06:43:50|394.26|391.46|394.04|391.24|394.26|391.46|394.04|391.24|0
1648622640000|2022-03-30 06:44:00|393.81|391.01|393.81|391.01|393.81|391.01|393.71|390.91|0
1648622660000|2022-03-30 06:44:20|394.04|391.24|394.04|391.24|394.04|391.24|394.04|391.24|0
1648622670000|2022-03-30 06:44:30|394.15|391.35|394.38|391.58|394.38|391.58|394.15|391.35|0
1648622680000|2022-03-30 06:44:40|394.48|391.68|394.93|392.13|394.93|392.13|394.48|391.68|0
1648622690000|2022-03-30 06:44:50|395.15|392.35|395.15|392.35|395.15|392.35|395.15|392.35|0
1648622700000|2022-03-30 06:45:00|395.05|392.25|394.82|392.02|395.05|392.25|394.71|391.91|0
1648622710000|2022-03-30 06:45:10|394.71|391.91|394.71|391.91|394.71|391.91|394.71|391.91|0
1648622720000|2022-03-30 06:45:20|394.82|392.02|394.82|392.02|394.82|392.02|394.82|392.02|0
1648622730000|2022-03-30 06:45:30|394.93|392.13|394.48|391.68|394.93|392.13|394.48|391.68|0
1648622740000|2022-03-30 06:45:40|394.71|391.91|394.6|391.8|394.71|391.91|394.6|391.8|0
1648622750000|2022-03-30 06:45:50|394.48|391.68|394.82|392.02|394.93|392.13|394.48|391.68|0
1648622760000|2022-03-30 06:46:00|394.93|392.13|395.15|392.35|395.15|392.35|394.93|392.13|0
1648622770000|2022-03-30 06:46:10|394.93|392.13|394.93|392.13|394.93|392.13|394.82|392.02|0
1648622780000|2022-03-30 06:46:20|395.05|392.25|395.15|392.35|395.15|392.35|395.05|392.25|0
1648622790000|2022-03-30 06:46:30|395.05|392.25|395.15|392.35|395.15|392.35|394.93|392.13|0
1648622800000|2022-03-30 06:46:40|395.27|392.47|395.38|392.58|395.38|392.58|395.27|392.47|0
1648622810000|2022-03-30 06:46:50|395.15|392.35|395.15|392.35|395.15|392.35|395.15|392.35|0
1648622830000|2022-03-30 06:47:10|395.38|392.58|395.6|392.8|395.6|392.8|395.38|392.58|0
1648622840000|2022-03-30 06:47:20|395.72|392.92|395.6|392.8|395.72|392.92|395.6|392.8|0
1648622850000|2022-03-30 06:47:30|395.38|392.58|395.6|392.8|395.6|392.8|395.38|392.58|0
1648622860000|2022-03-30 06:47:40|395.15|392.35|395.15|392.35|395.15|392.35|395.15|392.35|0
1648622880000|2022-03-30 06:48:00|394.93|392.13|395.15|392.35|395.15|392.35|394.93|392.13|0
1648622890000|2022-03-30 06:48:10|394.93|392.13|395.15|392.35|395.15|392.35|394.93|392.13|0
1648622900000|2022-03-30 06:48:20|395.27|392.47|395.05|392.25|395.27|392.47|395.05|392.25|0
1648622910000|2022-03-30 06:48:30|394.71|391.91|394.71|391.91|394.71|391.91|394.71|391.91|0
1648622920000|2022-03-30 06:48:40|394.93|392.13|394.71|391.91|394.93|392.13|394.71|391.91|0
1648622930000|2022-03-30 06:48:50|394.82|392.02|394.71|391.91|394.82|392.02|394.71|391.91|0
1648622940000|2022-03-30 06:49:00|394.93|392.13|394.93|392.13|395.15|392.35|394.93|392.13|0
1648622950000|2022-03-30 06:49:10|395.15|392.35|395.6|392.8|395.6|392.8|395.15|392.35|0
1648622970000|2022-03-30 06:49:30|395.15|392.35|395.15|392.35|395.15|392.35|395.15|392.35|0
1648622980000|2022-03-30 06:49:40|395.27|392.47|395.15|392.35|395.38|392.58|395.15|392.35|0
1648622990000|2022-03-30 06:49:50|395.38|392.58|395.38|392.58|395.38|392.58|395.15|392.35|0
1648623000000|2022-03-30 06:50:00|395.6|392.8|395.6|392.8|395.6|392.8|395.6|392.8|0
1648623010000|2022-03-30 06:50:10|395.82|393.02|395.82|393.02|395.82|393.02|395.72|392.92|0
1648623020000|2022-03-30 06:50:20|396.05|393.25|396.05|393.25|396.27|393.47|396.05|393.25|0
1648623030000|2022-03-30 06:50:30|396.27|393.47|396.27|393.47|396.27|393.47|396.27|393.47|0
1648623040000|2022-03-30 06:50:40|396.16|393.36|396.16|393.36|396.27|393.47|396.05|393.25|0
1648623050000|2022-03-30 06:50:50|396.05|393.25|395.82|393.02|396.05|393.25|395.82|393.02|0
1648623060000|2022-03-30 06:51:00|395.6|392.8|395.6|392.8|395.6|392.8|395.6|392.8|0
1648623070000|2022-03-30 06:51:10|395.38|392.58|395.15|392.35|395.38|392.58|395.15|392.35|0
1648623090000|2022-03-30 06:51:30|395.04|392.24|394.6|391.8|395.04|392.24|394.6|391.8|0
1648623100000|2022-03-30 06:51:40|394.26|391.46|394.48|391.68|394.6|391.8|394.26|391.46|0
1648623110000|2022-03-30 06:51:50|394.6|391.8|394.48|391.68|394.7|391.9|394.48|391.68|0
1648623120000|2022-03-30 06:52:00|394.7|391.9|394.48|391.68|394.7|391.9|394.48|391.68|0
1648623130000|2022-03-30 06:52:10|394.6|391.8|394.6|391.8|394.6|391.8|394.6|391.8|0
1648623140000|2022-03-30 06:52:20|394.7|391.9|395.15|392.35|395.15|392.35|394.7|391.9|0
1648623150000|2022-03-30 06:52:30|395.04|392.24|394.82|392.02|395.04|392.24|394.82|392.02|0
1648623160000|2022-03-30 06:52:40|394.7|391.9|394.26|391.46|394.7|391.9|394.26|391.46|0
1648623170000|2022-03-30 06:52:50|394.48|391.68|394.7|391.9|394.7|391.9|394.48|391.68|0
1648623180000|2022-03-30 06:53:00|394.6|391.8|394.48|391.68|394.6|391.8|394.48|391.68|0
1648623190000|2022-03-30 06:53:10|394.6|391.8|394.6|391.8|394.6|391.8|394.6|391.8|0
1648623200000|2022-03-30 06:53:20|394.48|391.68|394.48|391.68|394.48|391.68|394.48|391.68|0
1648623210000|2022-03-30 06:53:30|394.6|391.8|394.37|391.57|394.6|391.8|394.37|391.57|0
1648623220000|2022-03-30 06:53:40|394.48|391.68|394.6|391.8|394.6|391.8|394.48|391.68|0
1648623230000|2022-03-30 06:53:50|394.37|391.57|394.26|391.46|394.37|391.57|394.26|391.46|0
1648623240000|2022-03-30 06:54:00|394.03|391.23|394.03|391.23|394.15|391.35|394.03|391.23|0
1648623250000|2022-03-30 06:54:10|393.81|391.01|393.81|391.01|393.93|391.13|393.81|391.01|0
1648623270000|2022-03-30 06:54:30|393.7|390.9|393.7|390.9|393.7|390.9|393.7|390.9|0
1648623280000|2022-03-30 06:54:40|393.59|390.79|393.7|390.9|393.81|391.01|393.59|390.79|0
1648623290000|2022-03-30 06:54:50|393.59|390.79|393.7|390.9|393.7|390.9|393.59|390.79|0
1648623300000|2022-03-30 06:55:00|393.81|391.01|394.15|391.35|394.15|391.35|393.81|391.01|0
1648623310000|2022-03-30 06:55:10|394.03|391.23|394.03|391.23|394.26|391.46|394.03|391.23|0
1648623320000|2022-03-30 06:55:20|393.81|391.01|393.93|391.13|394.03|391.23|393.81|391.01|0
1648623330000|2022-03-30 06:55:30|394.03|391.23|394.15|391.35|394.26|391.46|394.03|391.23|0
1648623340000|2022-03-30 06:55:40|394.03|391.23|394.37|391.57|394.37|391.57|394.03|391.23|0
1648623350000|2022-03-30 06:55:50|394.48|391.68|394.48|391.68|394.7|391.9|394.48|391.68|0
1648623380000|2022-03-30 06:56:20|394.26|391.46|394.03|391.23|394.26|391.46|394.03|391.23|0
1648623390000|2022-03-30 06:56:30|394.15|391.35|393.93|391.13|394.15|391.35|393.93|391.13|0
1648623400000|2022-03-30 06:56:40|394.03|391.23|394.03|391.23|394.03|391.23|394.03|391.23|0
1648623410000|2022-03-30 06:56:50|394.15|391.35|394.26|391.46|394.26|391.46|394.15|391.35|0
1648623420000|2022-03-30 06:57:00|394.03|391.23|393.59|390.79|394.03|391.23|393.59|390.79|0
1648623430000|2022-03-30 06:57:10|393.36|390.56|393.14|390.34|393.36|390.56|393.14|390.34|0
1648623440000|2022-03-30 06:57:20|393.03|390.23|393.14|390.34|393.14|390.34|392.92|390.12|0
1648623450000|2022-03-30 06:57:30|393.59|390.79|393.36|390.56|393.59|390.79|393.36|390.56|0
1648623480000|2022-03-30 06:58:00|393.48|390.68|393.36|390.56|393.59|390.79|393.36|390.56|0
1648623500000|2022-03-30 06:58:20|393.59|390.79|393.36|390.56|393.59|390.79|393.36|390.56|0
1648623510000|2022-03-30 06:58:30|393.59|390.79|393.36|390.56|393.59|390.79|393.36|390.56|0
1648623530000|2022-03-30 06:58:50|393.59|390.79|393.36|390.56|393.59|390.79|393.36|390.56|0
1648623540000|2022-03-30 06:59:00|393.59|390.79|393.36|390.56|393.59|390.79|393.36|390.56|0
1648623550000|2022-03-30 06:59:10|393.59|390.79|393.14|390.34|393.59|390.79|393.14|390.34|0
1648623560000|2022-03-30 06:59:20|393.36|390.56|393.36|390.56|393.59|390.79|393.36|390.56|0
1648623570000|2022-03-30 06:59:30|393.26|390.46|393.14|390.34|393.36|390.56|393.14|390.34|0
1648623580000|2022-03-30 06:59:40|393.36|390.56|393.26|390.46|393.36|390.56|393.14|390.34|0
1648623590000|2022-03-30 06:59:50|393.36|390.56|392.92|390.12|393.36|390.56|392.92|390.12|0
1648623600000|2022-03-30 07:00:00|393.14|390.34|393.36|390.56|393.59|390.79|392.92|390.12|0
1648623610000|2022-03-30 07:00:10|394.03|391.23|393.36|390.56|394.03|391.23|393.36|390.56|0
1648623620000|2022-03-30 07:00:20|393.14|390.34|394.48|391.68|394.48|391.68|393.14|390.34|0
1648623630000|2022-03-30 07:00:30|394.7|391.9|395.15|392.35|395.15|392.35|394.7|391.9|0
1648623640000|2022-03-30 07:00:40|394.93|392.13|395.37|392.57|395.37|392.57|394.93|392.13|0
1648623650000|2022-03-30 07:00:50|395.49|392.69|396.94|394.14|396.94|394.14|395.37|392.57|0
1648623660000|2022-03-30 07:01:00|397.39|394.59|398.28|395.48|398.51|395.71|397.39|394.59|0
1648623670000|2022-03-30 07:01:10|398.06|395.26|398.06|395.26|398.06|395.26|398.06|395.26|0
1648623680000|2022-03-30 07:01:20|398.28|395.48|397.61|394.81|398.28|395.48|397.61|394.81|0
1648623690000|2022-03-30 07:01:30|397.39|394.59|397.05|394.25|397.61|394.81|397.05|394.25|0
1648623700000|2022-03-30 07:01:40|397.16|394.36|397.16|394.36|397.16|394.36|396.94|394.14|0
1648623710000|2022-03-30 07:01:50|397.61|394.81|398.06|395.26|398.06|395.26|397.61|394.81|0
1648623720000|2022-03-30 07:02:00|398.51|395.71|398.51|395.71|398.51|395.71|398.06|395.26|0
1648623730000|2022-03-30 07:02:10|398.28|395.48|397.39|394.59|398.28|395.48|397.16|394.36|0
1648623740000|2022-03-30 07:02:20|396.71|393.91|397.16|394.36|397.39|394.59|396.71|393.91|0
1648623750000|2022-03-30 07:02:30|397.39|394.59|397.61|394.81|397.61|394.81|397.39|394.59|0
1648623760000|2022-03-30 07:02:40|397.83|395.03|397.28|394.48|398.06|395.26|396.94|394.14|0
1648623770000|2022-03-30 07:02:50|397.16|394.36|397.39|394.59|397.61|394.81|397.16|394.36|0
1648623780000|2022-03-30 07:03:00|397.61|394.81|397.16|394.36|397.61|394.81|397.16|394.36|0
1648623790000|2022-03-30 07:03:10|397.39|394.59|397.61|394.81|397.61|394.81|397.39|394.59|0
1648623800000|2022-03-30 07:03:20|397.39|394.59|397.16|394.36|397.39|394.59|397.16|394.36|0
1648623810000|2022-03-30 07:03:30|397.39|394.59|396.94|394.14|397.39|394.59|396.94|394.14|0
1648623820000|2022-03-30 07:03:40|397.05|394.25|397.61|394.81|397.61|394.81|397.05|394.25|0
1648623830000|2022-03-30 07:03:50|397.16|394.36|397.16|394.36|397.16|394.36|397.05|394.25|0
1648623840000|2022-03-30 07:04:00|397.05|394.25|396.71|393.91|397.05|394.25|396.71|393.91|0
1648623850000|2022-03-30 07:04:10|396.94|394.14|397.39|394.59|397.5|394.7|396.94|394.14|0
1648623860000|2022-03-30 07:04:20|397.16|394.36|397.39|394.59|397.39|394.59|397.16|394.36|0
1648623870000|2022-03-30 07:04:30|397.61|394.81|397.39|394.59|397.61|394.81|397.39|394.59|0
1648623880000|2022-03-30 07:04:40|397.5|394.7|397.61|394.81|397.61|394.81|397.5|394.7|0
1648623890000|2022-03-30 07:04:50|397.28|394.48|396.83|394.03|397.28|394.48|396.83|394.03|0
1648623900000|2022-03-30 07:05:00|396.74|394.34|397.63|395.23|397.63|395.23|396.74|394.34|0
1648623910000|2022-03-30 07:05:10|397.86|395.46|397.75|395.35|398.08|395.68|397.75|395.35|0
1648623920000|2022-03-30 07:05:20|397.63|395.23|397.75|395.35|397.75|395.35|397.63|395.23|0
1648623930000|2022-03-30 07:05:30|398.2|395.8|397.63|395.23|398.31|395.91|397.63|395.23|0
1648623940000|2022-03-30 07:05:40|397.86|395.46|397.97|395.57|397.97|395.57|397.86|395.46|0
1648623950000|2022-03-30 07:05:50|397.63|395.23|397.41|395.01|397.63|395.23|396.85|394.45|0
1648623960000|2022-03-30 07:06:00|397.63|395.23|397.86|395.46|397.86|395.46|397.63|395.23|0
1648623970000|2022-03-30 07:06:10|397.75|395.35|397.41|395.01|397.75|395.35|397.41|395.01|0
1648623980000|2022-03-30 07:06:20|397.63|395.23|397.41|395.01|397.63|395.23|397.41|395.01|0
1648623990000|2022-03-30 07:06:30|397.63|395.23|397.63|395.23|397.86|395.46|397.63|395.23|0
1648624000000|2022-03-30 07:06:40|397.19|394.79|397.41|395.01|397.41|395.01|397.19|394.79|0
1648624010000|2022-03-30 07:06:50|397.63|395.23|396.96|394.56|397.63|395.23|396.96|394.56|0
1648624020000|2022-03-30 07:07:00|396.74|394.34|396.51|394.11|396.74|394.34|396.29|393.89|0
1648624030000|2022-03-30 07:07:10|396.18|393.78|396.29|393.89|396.29|393.89|396.07|393.67|0
1648624040000|2022-03-30 07:07:20|396.51|394.11|396.85|394.45|396.85|394.45|396.51|394.11|0
1648624050000|2022-03-30 07:07:30|396.74|394.34|397.63|395.23|397.63|395.23|396.74|394.34|0
1648624060000|2022-03-30 07:07:40|397.75|395.35|398.3|395.9|398.3|395.9|397.75|395.35|0
1648624070000|2022-03-30 07:07:50|398.65|396.25|399.2|396.8|399.2|396.8|398.65|396.25|0
1648624080000|2022-03-30 07:08:00|398.53|396.13|399.32|396.92|399.32|396.92|398.53|396.13|0
1648624090000|2022-03-30 07:08:10|399.54|397.14|400.32|397.92|400.89|398.49|399.54|397.14|0
1648624100000|2022-03-30 07:08:20|400.1|397.7|399.43|397.03|400.1|397.7|399.2|396.8|0
1648624110000|2022-03-30 07:08:30|399.2|396.8|398.2|395.8|399.2|396.8|398.2|395.8|0
1648624120000|2022-03-30 07:08:40|398.08|395.68|397.86|395.46|398.08|395.68|397.86|395.46|0
1648624130000|2022-03-30 07:08:50|397.3|394.9|396.96|394.56|397.3|394.9|396.96|394.56|0
1648624140000|2022-03-30 07:09:00|397.41|395.01|397.41|395.01|397.52|395.12|397.41|395.01|0
1648624150000|2022-03-30 07:09:10|397.52|395.12|397.18|394.78|397.52|395.12|397.18|394.78|0
1648624160000|2022-03-30 07:09:20|397.41|395.01|397.3|394.9|397.52|395.12|397.3|394.9|0
1648624170000|2022-03-30 07:09:30|397.18|394.78|397.18|394.78|397.3|394.9|397.18|394.78|0
1648624180000|2022-03-30 07:09:40|397.08|394.68|396.51|394.11|397.08|394.68|396.51|394.11|0
1648624190000|2022-03-30 07:09:50|396.74|394.34|396.63|394.23|396.96|394.56|396.63|394.23|0
1648624200000|2022-03-30 07:10:00|396.85|394.45|396.96|394.56|396.96|394.56|396.85|394.45|0
1648624210000|2022-03-30 07:10:10|396.85|394.45|396.51|394.11|396.85|394.45|396.51|394.11|0
1648624220000|2022-03-30 07:10:20|396.63|394.23|396.96|394.56|396.96|394.56|396.63|394.23|0
1648624230000|2022-03-30 07:10:30|396.74|394.34|396.51|394.11|396.85|394.45|396.51|394.11|0
1648624240000|2022-03-30 07:10:40|396.41|394.01|396.51|394.11|396.51|394.11|396.29|393.89|0
1648624250000|2022-03-30 07:10:50|396.41|394.01|396.41|394.01|396.41|394.01|396.41|394.01|0
1648624260000|2022-03-30 07:11:00|396.51|394.11|396.74|394.34|396.96|394.56|396.51|394.11|0
1648624270000|2022-03-30 07:11:10|396.63|394.23|396.51|394.11|396.63|394.23|396.51|394.11|0
1648624280000|2022-03-30 07:11:20|396.74|394.34|396.51|394.11|396.74|394.34|396.51|394.11|0
1648624290000|2022-03-30 07:11:30|396.29|393.89|396.29|393.89|396.29|393.89|396.29|393.89|0
1648624300000|2022-03-30 07:11:40|396.06|393.66|395.84|393.44|396.06|393.66|395.84|393.44|0
1648624310000|2022-03-30 07:11:50|395.39|392.99|395.62|393.22|395.84|393.44|395.39|392.99|0
1648624320000|2022-03-30 07:12:00|395.84|393.44|395.73|393.33|396.18|393.78|395.73|393.33|0
1648624330000|2022-03-30 07:12:10|395.62|393.22|395.62|393.22|395.62|393.22|395.51|393.11|0
1648624340000|2022-03-30 07:12:20|395.84|393.44|396.18|393.78|396.18|393.78|395.84|393.44|0
1648624350000|2022-03-30 07:12:30|396.06|393.66|396.06|393.66|396.06|393.66|395.96|393.56|0
1648624360000|2022-03-30 07:12:40|396.29|393.89|396.96|394.56|397.18|394.78|396.29|393.89|0
1648624370000|2022-03-30 07:12:50|397.18|394.78|397.18|394.78|397.18|394.78|397.18|394.78|0
1648624380000|2022-03-30 07:13:00|397.3|394.9|397.86|395.46|397.86|395.46|397.18|394.78|0
1648624390000|2022-03-30 07:13:10|397.63|395.23|397.86|395.46|397.86|395.46|397.63|395.23|0
1648624400000|2022-03-30 07:13:20|397.41|395.01|397.41|395.01|397.52|395.12|397.41|395.01|0
1648624410000|2022-03-30 07:13:30|398.3|395.9|398.08|395.68|398.3|395.9|397.63|395.23|0
1648624420000|2022-03-30 07:13:40|397.75|395.35|397.86|395.46|398.08|395.68|397.63|395.23|0
1648624430000|2022-03-30 07:13:50|397.63|395.23|397.86|395.46|397.86|395.46|397.63|395.23|0
1648624440000|2022-03-30 07:14:00|397.97|395.57|397.63|395.23|398.08|395.68|397.63|395.23|0
1648624450000|2022-03-30 07:14:10|397.86|395.46|397.63|395.23|397.86|395.46|397.41|395.01|0
1648624460000|2022-03-30 07:14:20|397.86|395.46|397.63|395.23|397.86|395.46|397.63|395.23|0
1648624470000|2022-03-30 07:14:30|398.3|395.9|398.3|395.9|398.3|395.9|398.3|395.9|0
1648624480000|2022-03-30 07:14:40|398.2|395.8|398.08|395.68|398.2|395.8|398.08|395.68|0
1648624490000|2022-03-30 07:14:50|398.3|395.9|398.53|396.13|398.53|396.13|398.3|395.9|0
1648624500000|2022-03-30 07:15:00|398.3|395.9|399.2|396.8|399.42|397.02|398.3|395.9|0
1648624510000|2022-03-30 07:15:10|398.53|396.13|398.53|396.13|398.53|396.13|398.53|396.13|0
1648624520000|2022-03-30 07:15:20|398.75|396.35|399.65|397.25|399.65|397.25|398.75|396.35|0
1648624530000|2022-03-30 07:15:30|400.1|397.7|400.1|397.7|400.1|397.7|400.1|397.7|0
1648624540000|2022-03-30 07:15:40|399.87|397.47|400.66|398.26|400.66|398.26|399.87|397.47|0
1648624550000|2022-03-30 07:15:50|400.32|397.92|399.99|397.59|400.32|397.92|399.99|397.59|0
1648624560000|2022-03-30 07:16:00|399.87|397.47|399.87|397.47|399.99|397.59|399.87|397.47|0
1648624570000|2022-03-30 07:16:10|400.1|397.7|400.32|397.92|400.32|397.92|399.87|397.47|0
1648624580000|2022-03-30 07:16:20|400.66|398.26|400.21|397.81|400.66|398.26|400.21|397.81|0
1648624590000|2022-03-30 07:16:30|400.55|398.15|399.99|397.59|400.55|398.15|399.99|397.59|0
1648624600000|2022-03-30 07:16:40|399.87|397.47|399.65|397.25|399.99|397.59|399.65|397.25|0
1648624610000|2022-03-30 07:16:50|399.99|397.59|399.87|397.47|399.99|397.59|399.65|397.25|0
1648624620000|2022-03-30 07:17:00|399.76|397.36|400.1|397.7|400.1|397.7|399.32|396.92|0
1648624630000|2022-03-30 07:17:10|400.32|397.92|400.32|397.92|400.55|398.15|400.32|397.92|0
1648624640000|2022-03-30 07:17:20|400.1|397.7|400.1|397.7|400.1|397.7|399.87|397.47|0
1648624650000|2022-03-30 07:17:30|399.87|397.47|399.42|397.02|399.87|397.47|398.98|396.58|0
1648624660000|2022-03-30 07:17:40|400.1|397.7|399.87|397.47|400.1|397.7|399.87|397.47|0
1648624670000|2022-03-30 07:17:50|399.65|397.25|400.1|397.7|400.32|397.92|399.65|397.25|0
1648624680000|2022-03-30 07:18:00|400.44|398.04|400.55|398.15|400.55|398.15|400.44|398.04|0
1648624690000|2022-03-30 07:18:10|400.32|397.92|400.77|398.37|400.77|398.37|400.32|397.92|0
1648624700000|2022-03-30 07:18:20|400.32|397.92|400.55|398.15|400.55|398.15|400.32|397.92|0
1648624710000|2022-03-30 07:18:30|400.21|397.81|400.32|397.92|400.32|397.92|400.1|397.7|0
1648624720000|2022-03-30 07:18:40|400.55|398.15|400.1|397.7|400.55|398.15|400.1|397.7|0
1648624730000|2022-03-30 07:18:50|400.55|398.15|400.55|398.15|400.55|398.15|400.44|398.04|0
1648624740000|2022-03-30 07:19:00|400.32|397.92|400.32|397.92|400.32|397.92|400.32|397.92|0
1648624750000|2022-03-30 07:19:10|400.44|398.04|400.99|398.59|400.99|398.59|400.44|398.04|0
1648624760000|2022-03-30 07:19:20|401.67|399.27|402.12|399.72|402.12|399.72|401.67|399.27|0
1648624770000|2022-03-30 07:19:30|402.34|399.94|402.79|400.39|402.79|400.39|402.34|399.94|0
1648624780000|2022-03-30 07:19:40|403.02|400.62|402.57|400.17|403.02|400.62|402.57|400.17|0
1648624790000|2022-03-30 07:19:50|402.79|400.39|402.79|400.39|402.79|400.39|402.68|400.28|0
1648624800000|2022-03-30 07:20:00|402.68|400.28|402.91|400.51|403.24|400.84|402.68|400.28|0
1648624810000|2022-03-30 07:20:10|403.02|400.62|403.47|401.07|403.47|401.07|403.02|400.62|0
1648624820000|2022-03-30 07:20:20|403.24|400.84|403.02|400.62|403.69|401.29|403.02|400.62|0
1648624830000|2022-03-30 07:20:30|402.91|400.51|403.35|400.95|403.35|400.95|402.91|400.51|0
1648624840000|2022-03-30 07:20:40|404.57|402.17|404.35|401.95|404.57|402.17|404.35|401.95|0
1648624850000|2022-03-30 07:20:50|404.12|401.72|404.57|402.17|404.57|402.17|403.9|401.5|0
1648624860000|2022-03-30 07:21:00|404.35|401.95|404.35|401.95|404.35|401.95|404.35|401.95|0
1648624870000|2022-03-30 07:21:10|404.12|401.72|404.07|401.67|404.12|401.72|404.07|401.67|0
1648624880000|2022-03-30 07:21:20|403.62|401.22|403.84|401.44|403.84|401.44|403.62|401.22|0
1648624890000|2022-03-30 07:21:30|403.51|401.11|403.17|400.77|403.62|401.22|403.17|400.77|0
1648624900000|2022-03-30 07:21:40|402.95|400.55|402.95|400.55|402.95|400.55|402.95|400.55|0
1648624910000|2022-03-30 07:21:50|402.5|400.1|402.28|399.88|402.5|400.1|402.17|399.77|0
1648624920000|2022-03-30 07:22:00|402.73|400.33|402.73|400.33|402.73|400.33|402.73|400.33|0
1648624930000|2022-03-30 07:22:10|402.84|400.44|402.62|400.22|402.84|400.44|402.62|400.22|0
1648624940000|2022-03-30 07:22:20|402.5|400.1|402.28|399.88|402.5|400.1|402.28|399.88|0
1648624950000|2022-03-30 07:22:30|402.4|400|402.62|400.22|402.62|400.22|402.4|400|0
1648624960000|2022-03-30 07:22:40|402.5|400.1|402.73|400.33|402.73|400.33|402.5|400.1|0
1648624970000|2022-03-30 07:22:50|402.5|400.1|402.73|400.33|402.73|400.33|402.5|400.1|0
1648624980000|2022-03-30 07:23:00|402.62|400.22|402.28|399.88|402.73|400.33|402.28|399.88|0
1648624990000|2022-03-30 07:23:10|402.4|400|402.17|399.77|402.5|400.1|402.17|399.77|0
1648625000000|2022-03-30 07:23:20|402.5|400.1|402.28|399.88|402.62|400.22|402.06|399.66|0
1648625010000|2022-03-30 07:23:30|402.17|399.77|402.28|399.88|402.28|399.88|402.17|399.77|0
1648625020000|2022-03-30 07:23:40|402.06|399.66|401.83|399.43|402.28|399.88|401.83|399.43|0
1648625030000|2022-03-30 07:23:50|401.61|399.21|401.39|398.99|401.61|399.21|401.39|398.99|0
1648625040000|2022-03-30 07:24:00|401.17|398.77|401.17|398.77|401.39|398.99|401.17|398.77|0
1648625050000|2022-03-30 07:24:10|401.61|399.21|402.17|399.77|402.17|399.77|401.61|399.21|0
1648625060000|2022-03-30 07:24:20|402.06|399.66|401.61|399.21|402.06|399.66|401.61|399.21|0
1648625070000|2022-03-30 07:24:30|401.17|398.77|401.73|399.33|401.73|399.33|401.17|398.77|0
1648625080000|2022-03-30 07:24:40|401.83|399.43|402.06|399.66|402.06|399.66|401.83|399.43|0
1648625090000|2022-03-30 07:24:50|402.17|399.77|402.5|400.1|402.5|400.1|402.17|399.77|0
1648625100000|2022-03-30 07:25:00|401.83|399.43|401.39|398.99|401.83|399.43|401.39|398.99|0
1648625110000|2022-03-30 07:25:10|401.5|399.1|401.16|398.76|401.5|399.1|401.16|398.76|0
1648625120000|2022-03-30 07:25:20|401.06|398.66|401.16|398.76|401.16|398.76|401.06|398.66|0
1648625130000|2022-03-30 07:25:30|401.39|398.99|401.61|399.21|401.61|399.21|401.39|398.99|0
1648625140000|2022-03-30 07:25:40|401.83|399.43|401.28|398.88|401.83|399.43|401.28|398.88|0
1648625150000|2022-03-30 07:25:50|400.94|398.54|401.06|398.66|401.06|398.66|400.94|398.54|0
1648625160000|2022-03-30 07:26:00|400.94|398.54|400.5|398.1|401.16|398.76|400.5|398.1|0
1648625170000|2022-03-30 07:26:10|400.72|398.32|400.94|398.54|400.94|398.54|400.72|398.32|0
1648625180000|2022-03-30 07:26:20|401.16|398.76|401.39|398.99|401.39|398.99|401.16|398.76|0
1648625190000|2022-03-30 07:26:30|401.61|399.21|401.83|399.43|401.83|399.43|401.61|399.21|0
1648625200000|2022-03-30 07:26:40|401.61|399.21|402.5|400.1|402.5|400.1|401.61|399.21|0
1648625210000|2022-03-30 07:26:50|402.62|400.22|402.73|400.33|402.73|400.33|402.62|400.22|0
1648625220000|2022-03-30 07:27:00|402.95|400.55|402.95|400.55|402.95|400.55|402.95|400.55|0
1648625230000|2022-03-30 07:27:10|403.17|400.77|402.95|400.55|403.17|400.77|402.95|400.55|0
1648625250000|2022-03-30 07:27:30|402.84|400.44|402.95|400.55|402.95|400.55|402.84|400.44|0
1648625260000|2022-03-30 07:27:40|402.5|400.1|402.4|400|402.73|400.33|402.4|400|0
1648625270000|2022-03-30 07:27:50|402.28|399.88|401.95|399.55|402.28|399.88|401.83|399.43|0
1648625280000|2022-03-30 07:28:00|401.83|399.43|401.61|399.21|401.83|399.43|401.61|399.21|0
1648625290000|2022-03-30 07:28:10|401.5|399.1|401.83|399.43|401.83|399.43|401.5|399.1|0
1648625300000|2022-03-30 07:28:20|401.95|399.55|402.06|399.66|402.06|399.66|401.95|399.55|0
1648625310000|2022-03-30 07:28:30|401.95|399.55|401.83|399.43|402.17|399.77|401.83|399.43|0
1648625320000|2022-03-30 07:28:40|402.5|400.1|402.95|400.55|402.95|400.55|402.5|400.1|0
1648625330000|2022-03-30 07:28:50|402.73|400.33|402.4|400|402.73|400.33|402.4|400|0
1648625340000|2022-03-30 07:29:00|402.5|400.1|402.73|400.33|402.73|400.33|402.5|400.1|0
1648625350000|2022-03-30 07:29:10|402.5|400.1|403.17|400.77|403.17|400.77|402.5|400.1|0
1648625360000|2022-03-30 07:29:20|403.06|400.66|402.95|400.55|403.06|400.66|402.95|400.55|0
1648625370000|2022-03-30 07:29:30|402.62|400.22|402.73|400.33|402.73|400.33|402.62|400.22|0
1648625380000|2022-03-30 07:29:40|402.5|400.1|402.5|400.1|402.5|400.1|402.39|399.99|0
1648625390000|2022-03-30 07:29:50|402.62|400.22|402.62|400.22|402.73|400.33|402.62|400.22|0
1648625400000|2022-03-30 07:30:00|402.73|400.33|402.28|399.88|402.73|400.33|402.28|399.88|0
1648625410000|2022-03-30 07:30:10|402.06|399.66|402.17|399.77|402.28|399.88|402.06|399.66|0
1648625420000|2022-03-30 07:30:20|402.28|399.88|402.5|400.1|402.5|400.1|402.17|399.77|0
1648625430000|2022-03-30 07:30:30|402.72|400.32|402.72|400.32|402.72|400.32|402.5|400.1|0
1648625440000|2022-03-30 07:30:40|402.62|400.22|402.06|399.66|402.62|400.22|402.06|399.66|0
1648625450000|2022-03-30 07:30:50|401.73|399.33|401.83|399.43|401.83|399.43|401.73|399.33|0
1648625460000|2022-03-30 07:31:00|401.39|398.99|401.61|399.21|401.61|399.21|401.39|398.99|0
1648625470000|2022-03-30 07:31:10|401.83|399.43|401.61|399.21|401.83|399.43|401.61|399.21|0
1648625480000|2022-03-30 07:31:20|401.83|399.43|402.06|399.66|402.06|399.66|401.83|399.43|0
1648625490000|2022-03-30 07:31:30|401.83|399.43|401.61|399.21|401.83|399.43|401.61|399.21|0
1648625500000|2022-03-30 07:31:40|401.5|399.1|401.39|398.99|401.5|399.1|401.39|398.99|0
1648625510000|2022-03-30 07:31:50|401.61|399.21|401.5|399.1|401.61|399.21|401.39|398.99|0
1648625520000|2022-03-30 07:32:00|401.61|399.21|401.5|399.1|401.73|399.33|401.5|399.1|0
1648625530000|2022-03-30 07:32:10|401.28|398.88|401.83|399.43|401.83|399.43|401.28|398.88|0
1648625540000|2022-03-30 07:32:20|401.61|399.21|401.73|399.33|401.73|399.33|401.61|399.21|0
1648625550000|2022-03-30 07:32:30|401.83|399.43|402.62|400.22|402.62|400.22|401.83|399.43|0
1648625560000|2022-03-30 07:32:40|402.5|400.1|402.95|400.55|402.95|400.55|402.5|400.1|0
1648625570000|2022-03-30 07:32:50|402.72|400.32|401.61|399.21|402.72|400.32|401.61|399.21|0
1648625580000|2022-03-30 07:33:00|401.83|399.43|401.83|399.43|401.83|399.43|401.83|399.43|0
1648625590000|2022-03-30 07:33:10|401.95|399.55|401.61|399.21|401.95|399.55|401.61|399.21|0
1648625610000|2022-03-30 07:33:30|401.72|399.32|401.72|399.32|401.83|399.43|401.72|399.32|0
1648625620000|2022-03-30 07:33:40|401.61|399.21|401.39|398.99|401.61|399.21|401.39|398.99|0
1648625630000|2022-03-30 07:33:50|401.72|399.32|401.72|399.32|401.72|399.32|401.61|399.21|0
1648625640000|2022-03-30 07:34:00|401.61|399.21|401.28|398.88|401.61|399.21|401.16|398.76|0
1648625650000|2022-03-30 07:34:10|401.16|398.76|400.72|398.32|401.16|398.76|400.72|398.32|0
1648625660000|2022-03-30 07:34:20|400.83|398.43|400.94|398.54|400.94|398.54|400.83|398.43|0
1648625670000|2022-03-30 07:34:30|400.83|398.43|400.83|398.43|400.83|398.43|400.83|398.43|0
1648625680000|2022-03-30 07:34:40|400.94|398.54|400.94|398.54|400.94|398.54|400.94|398.54|0
1648625690000|2022-03-30 07:34:50|400.83|398.43|400.61|398.21|400.83|398.43|400.49|398.09|0
1648625700000|2022-03-30 07:35:00|400.72|398.32|400.94|398.54|400.94|398.54|400.72|398.32|0
1648625710000|2022-03-30 07:35:10|400.72|398.32|400.49|398.09|400.72|398.32|400.49|398.09|0
1648625720000|2022-03-30 07:35:20|400.61|398.21|401.39|398.99|401.39|398.99|400.61|398.21|0
1648625730000|2022-03-30 07:35:30|401.28|398.88|401.16|398.76|401.39|398.99|400.94|398.54|0
1648625740000|2022-03-30 07:35:40|400.94|398.54|400.49|398.09|400.94|398.54|400.49|398.09|0
1648625750000|2022-03-30 07:35:50|400.72|398.32|400.49|398.09|400.72|398.32|400.39|397.99|0
1648625760000|2022-03-30 07:36:00|400.39|397.99|400.05|397.65|400.39|397.99|400.05|397.65|0
1648625770000|2022-03-30 07:36:10|399.83|397.43|400.27|397.87|400.27|397.87|399.83|397.43|0
1648625780000|2022-03-30 07:36:20|400.05|397.65|400.05|397.65|400.27|397.87|400.05|397.65|0
1648625790000|2022-03-30 07:36:30|400.27|397.87|400.27|397.87|400.27|397.87|400.05|397.65|0
1648625800000|2022-03-30 07:36:40|399.94|397.54|399.72|397.32|399.94|397.54|399.72|397.32|0
1648625810000|2022-03-30 07:36:50|399.27|396.87|399.38|396.98|399.5|397.1|399.27|396.87|0
1648625820000|2022-03-30 07:37:00|399.5|397.1|399.5|397.1|399.5|397.1|399.38|396.98|0
1648625830000|2022-03-30 07:37:10|399.6|397.2|399.6|397.2|399.6|397.2|399.6|397.2|0
1648625840000|2022-03-30 07:37:20|399.83|397.43|399.94|397.54|400.27|397.87|399.83|397.43|0
1648625850000|2022-03-30 07:37:30|399.6|397.2|399.5|397.1|399.6|397.2|399.5|397.1|0
1648625860000|2022-03-30 07:37:40|399.38|396.98|399.5|397.1|399.6|397.2|399.38|396.98|0
1648625870000|2022-03-30 07:37:50|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1648625880000|2022-03-30 07:38:00|399.16|396.76|399.16|396.76|399.27|396.87|399.16|396.76|0
1648625890000|2022-03-30 07:38:10|399.27|396.87|399.38|396.98|399.38|396.98|399.27|396.87|0
1648625900000|2022-03-30 07:38:20|400.05|397.65|400.27|397.87|400.27|397.87|400.05|397.65|0
1648625910000|2022-03-30 07:38:30|400.16|397.76|399.83|397.43|400.27|397.87|399.83|397.43|0
1648625920000|2022-03-30 07:38:40|399.94|397.54|399.83|397.43|399.94|397.54|399.6|397.2|0
1648625930000|2022-03-30 07:38:50|400.05|397.65|401.38|398.98|401.38|398.98|400.05|397.65|0
1648625940000|2022-03-30 07:39:00|401.5|399.1|401.61|399.21|401.61|399.21|401.5|399.1|0
1648625950000|2022-03-30 07:39:10|401.83|399.43|401.83|399.43|401.83|399.43|401.61|399.21|0
1648625960000|2022-03-30 07:39:20|401.61|399.21|401.83|399.43|401.83|399.43|401.61|399.21|0
1648625970000|2022-03-30 07:39:30|401.61|399.21|401.72|399.32|401.72|399.32|401.61|399.21|0
1648625980000|2022-03-30 07:39:40|401.83|399.43|401.61|399.21|401.83|399.43|401.61|399.21|0
1648625990000|2022-03-30 07:39:50|401.83|399.43|402.05|399.65|402.05|399.65|401.83|399.43|0
1648626000000|2022-03-30 07:40:00|401.83|399.43|402.28|399.88|402.28|399.88|401.83|399.43|0
1648626010000|2022-03-30 07:40:10|402.05|399.65|401.16|398.76|402.05|399.65|401.16|398.76|0
1648626020000|2022-03-30 07:40:20|400.94|398.54|401.28|398.88|401.28|398.88|400.94|398.54|0
1648626030000|2022-03-30 07:40:30|401.16|398.76|401.16|398.76|401.16|398.76|400.94|398.54|0
1648626040000|2022-03-30 07:40:40|401.05|398.65|401.16|398.76|401.38|398.98|401.05|398.65|0
1648626050000|2022-03-30 07:40:50|400.94|398.54|400.94|398.54|400.94|398.54|400.94|398.54|0
1648626060000|2022-03-30 07:41:00|400.72|398.32|401.16|398.76|401.16|398.76|400.72|398.32|0
1648626070000|2022-03-30 07:41:10|400.72|398.32|400.94|398.54|400.94|398.54|400.72|398.32|0
1648626080000|2022-03-30 07:41:20|400.72|398.32|400.72|398.32|400.72|398.32|400.72|398.32|0
1648626090000|2022-03-30 07:41:30|400.94|398.54|400.94|398.54|401.16|398.76|400.94|398.54|0
1648626100000|2022-03-30 07:41:40|400.72|398.32|400.61|398.21|400.94|398.54|400.61|398.21|0
1648626110000|2022-03-30 07:41:50|400.72|398.32|400.49|398.09|400.72|398.32|400.49|398.09|0
1648626120000|2022-03-30 07:42:00|400.72|398.32|400.72|398.32|400.94|398.54|400.72|398.32|0
1648626130000|2022-03-30 07:42:10|400.61|398.21|400.72|398.32|400.72|398.32|400.61|398.21|0
1648626160000|2022-03-30 07:42:40|400.94|398.54|400.94|398.54|400.94|398.54|400.94|398.54|0
1648626170000|2022-03-30 07:42:50|401.38|398.98|401.61|399.21|401.61|399.21|401.38|398.98|0
1648626180000|2022-03-30 07:43:00|401.5|399.1|401.05|398.65|401.5|399.1|401.05|398.65|0
1648626190000|2022-03-30 07:43:10|400.61|398.21|400.94|398.54|400.94|398.54|400.61|398.21|0
1648626200000|2022-03-30 07:43:20|400.83|398.43|400.94|398.54|400.94|398.54|400.71|398.31|0
1648626210000|2022-03-30 07:43:30|400.71|398.31|400.71|398.31|400.71|398.31|400.61|398.21|0
1648626230000|2022-03-30 07:43:50|400.94|398.54|400.94|398.54|400.94|398.54|400.94|398.54|0
1648626240000|2022-03-30 07:44:00|401.16|398.76|400.71|398.31|401.16|398.76|400.71|398.31|0
1648626250000|2022-03-30 07:44:10|400.83|398.43|400.71|398.31|400.83|398.43|400.49|398.09|0
1648626260000|2022-03-30 07:44:20|400.49|398.09|400.27|397.87|400.61|398.21|400.27|397.87|0
1648626270000|2022-03-30 07:44:30|400.16|397.76|399.6|397.2|400.16|397.76|399.6|397.2|0
1648626280000|2022-03-30 07:44:40|399.38|396.98|399.6|397.2|399.6|397.2|399.38|396.98|0
1648626290000|2022-03-30 07:44:50|399.38|396.98|399.49|397.09|399.49|397.09|399.38|396.98|0
1648626300000|2022-03-30 07:45:00|399.6|397.2|399.6|397.2|399.6|397.2|399.6|397.2|0
1648626310000|2022-03-30 07:45:10|399.82|397.42|399.82|397.42|399.82|397.42|399.72|397.32|0
1648626320000|2022-03-30 07:45:20|400.05|397.65|399.72|397.32|400.05|397.65|399.72|397.32|0
1648626330000|2022-03-30 07:45:30|399.6|397.2|399.27|396.87|399.6|397.2|399.16|396.76|0
1648626340000|2022-03-30 07:45:40|399.16|396.76|398.93|396.53|399.16|396.76|398.93|396.53|0
1648626350000|2022-03-30 07:45:50|399.16|396.76|398.93|396.53|399.16|396.76|398.93|396.53|0
1648626360000|2022-03-30 07:46:00|399.16|396.76|399.38|396.98|399.38|396.98|399.16|396.76|0
1648626370000|2022-03-30 07:46:10|399.16|396.76|399.38|396.98|399.6|397.2|399.16|396.76|0
1648626380000|2022-03-30 07:46:20|399.6|397.2|399.6|397.2|399.6|397.2|399.49|397.09|0
1648626390000|2022-03-30 07:46:30|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1648626400000|2022-03-30 07:46:40|399.49|397.09|399.6|397.2|399.6|397.2|399.27|396.87|0
1648626410000|2022-03-30 07:46:50|399.82|397.42|399.82|397.42|399.82|397.42|399.82|397.42|0
1648626420000|2022-03-30 07:47:00|399.6|397.2|399.38|396.98|399.6|397.2|399.38|396.98|0
1648626430000|2022-03-30 07:47:10|399.16|396.76|399.16|396.76|399.16|396.76|399.16|396.76|0
1648626440000|2022-03-30 07:47:20|399.38|396.98|399.6|397.2|399.6|397.2|399.38|396.98|0
1648626450000|2022-03-30 07:47:30|399.49|397.09|400.27|397.87|400.27|397.87|399.49|397.09|0
1648626460000|2022-03-30 07:47:40|400.16|397.76|400.49|398.09|400.49|398.09|400.05|397.65|0
1648626470000|2022-03-30 07:47:50|400.71|398.31|400.38|397.98|400.71|398.31|400.27|397.87|0
1648626480000|2022-03-30 07:48:00|400.49|398.09|400.94|398.54|400.94|398.54|400.49|398.09|0
1648626490000|2022-03-30 07:48:10|401.16|398.76|400.83|398.43|401.16|398.76|400.83|398.43|0
1648626500000|2022-03-30 07:48:20|400.94|398.54|401.16|398.76|401.16|398.76|400.94|398.54|0
1648626510000|2022-03-30 07:48:30|401.38|398.98|401.5|399.1|401.72|399.32|401.38|398.98|0
1648626520000|2022-03-30 07:48:40|401.38|398.98|401.61|399.21|401.61|399.21|401.38|398.98|0
1648626530000|2022-03-30 07:48:50|401.38|398.98|401.61|399.21|401.61|399.21|401.38|398.98|0
1648626540000|2022-03-30 07:49:00|401.5|399.1|401.16|398.76|401.5|399.1|400.94|398.54|0
1648626550000|2022-03-30 07:49:10|401.28|398.88|401.16|398.76|401.28|398.88|401.05|398.65|0
1648626560000|2022-03-30 07:49:20|401.28|398.88|401.83|399.43|401.83|399.43|401.28|398.88|0
1648626570000|2022-03-30 07:49:30|401.61|399.21|401.5|399.1|401.61|399.21|401.38|398.98|0
1648626580000|2022-03-30 07:49:40|401.38|398.98|401.28|398.88|401.38|398.98|401.16|398.76|0
1648626590000|2022-03-30 07:49:50|401.16|398.76|401.16|398.76|401.16|398.76|401.16|398.76|0
1648626600000|2022-03-30 07:50:00|401.38|398.98|401.27|398.87|401.38|398.98|401.16|398.76|0
1648626610000|2022-03-30 07:50:10|401.38|398.98|401.38|398.98|401.6|399.2|401.38|398.98|0
1648626620000|2022-03-30 07:50:20|401.83|399.43|402.05|399.65|402.05|399.65|401.83|399.43|0
1648626630000|2022-03-30 07:50:30|402.27|399.87|401.83|399.43|402.27|399.87|401.72|399.32|0
1648626650000|2022-03-30 07:50:50|402.05|399.65|401.83|399.43|402.05|399.65|401.83|399.43|0
1648626660000|2022-03-30 07:51:00|401.72|399.32|401.94|399.54|401.94|399.54|401.72|399.32|0
1648626670000|2022-03-30 07:51:10|401.83|399.43|402.05|399.65|402.05|399.65|401.83|399.43|0
1648626680000|2022-03-30 07:51:20|401.83|399.43|401.16|398.76|401.83|399.43|401.16|398.76|0
1648626690000|2022-03-30 07:51:30|401.27|398.87|400.94|398.54|401.27|398.87|400.94|398.54|0
1648626700000|2022-03-30 07:51:40|401.16|398.76|400.94|398.54|401.16|398.76|400.94|398.54|0
1648626710000|2022-03-30 07:51:50|400.71|398.31|400.61|398.21|400.71|398.31|400.61|398.21|0
1648626720000|2022-03-30 07:52:00|401.05|398.65|401.27|398.87|401.27|398.87|401.05|398.65|0
1648626730000|2022-03-30 07:52:10|401.05|398.65|401.27|398.87|401.27|398.87|401.05|398.65|0
1648626740000|2022-03-30 07:52:20|401.6|399.2|401.38|398.98|401.6|399.2|401.38|398.98|0
1648626750000|2022-03-30 07:52:30|401.6|399.2|401.38|398.98|401.6|399.2|401.38|398.98|0
1648626760000|2022-03-30 07:52:40|401.16|398.76|401.05|398.65|401.16|398.76|400.94|398.54|0
1648626770000|2022-03-30 07:52:50|400.94|398.54|400.94|398.54|400.94|398.54|400.94|398.54|0
1648626780000|2022-03-30 07:53:00|401.05|398.65|400.94|398.54|401.05|398.65|400.94|398.54|0
1648626790000|2022-03-30 07:53:10|400.83|398.43|400.83|398.43|400.83|398.43|400.83|398.43|0
1648626800000|2022-03-30 07:53:20|400.61|398.21|400.71|398.31|400.71|398.31|400.61|398.21|0
1648626810000|2022-03-30 07:53:30|400.83|398.43|400.71|398.31|400.94|398.54|400.71|398.31|0
1648626820000|2022-03-30 07:53:40|400.94|398.54|400.83|398.43|400.94|398.54|400.83|398.43|0
1648626830000|2022-03-30 07:53:50|400.71|398.31|401.16|398.76|401.27|398.87|400.71|398.31|0
1648626840000|2022-03-30 07:54:00|401.38|398.98|401.6|399.2|401.6|399.2|401.38|398.98|0
1648626850000|2022-03-30 07:54:10|401.5|399.1|401.38|398.98|401.6|399.2|401.38|398.98|0
1648626860000|2022-03-30 07:54:20|401.6|399.2|402.27|399.87|402.27|399.87|401.6|399.2|0
1648626870000|2022-03-30 07:54:30|402.05|399.65|401.94|399.54|402.05|399.65|401.94|399.54|0
1648626880000|2022-03-30 07:54:40|402.05|399.65|402.05|399.65|402.05|399.65|402.05|399.65|0
1648626890000|2022-03-30 07:54:50|402.27|399.87|402.27|399.87|402.27|399.87|402.27|399.87|0
1648626900000|2022-03-30 07:55:00|402.05|399.65|401.83|399.43|402.05|399.65|401.83|399.43|0
1648626910000|2022-03-30 07:55:10|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1648626920000|2022-03-30 07:55:20|402.05|399.65|402.05|399.65|402.05|399.65|401.83|399.43|0
1648626930000|2022-03-30 07:55:30|402.27|399.87|401.83|399.43|402.27|399.87|401.83|399.43|0
1648626940000|2022-03-30 07:55:40|401.94|399.54|401.38|398.98|401.94|399.54|401.38|398.98|0
1648626950000|2022-03-30 07:55:50|401.16|398.76|401.38|398.98|401.38|398.98|401.16|398.76|0
1648626960000|2022-03-30 07:56:00|401.16|398.76|400.71|398.31|401.16|398.76|400.71|398.31|0
1648626970000|2022-03-30 07:56:10|400.83|398.43|400.83|398.43|400.83|398.43|400.83|398.43|0
1648626980000|2022-03-30 07:56:20|400.93|398.53|400.71|398.31|400.93|398.53|400.71|398.31|0
1648627000000|2022-03-30 07:56:40|400.83|398.43|400.71|398.31|400.93|398.53|400.71|398.31|0
1648627010000|2022-03-30 07:56:50|400.93|398.53|400.93|398.53|400.93|398.53|400.93|398.53|0
1648627020000|2022-03-30 07:57:00|400.6|398.2|400.49|398.09|400.71|398.31|400.49|398.09|0
1648627030000|2022-03-30 07:57:10|400.93|398.53|400.93|398.53|400.93|398.53|400.93|398.53|0
1648627040000|2022-03-30 07:57:20|400.71|398.31|400.49|398.09|400.71|398.31|400.49|398.09|0
1648627050000|2022-03-30 07:57:30|400.6|398.2|400.93|398.53|400.93|398.53|400.6|398.2|0
1648627060000|2022-03-30 07:57:40|401.16|398.76|401.83|399.43|401.83|399.43|401.16|398.76|0
1648627070000|2022-03-30 07:57:50|402.27|399.87|402.27|399.87|402.27|399.87|402.05|399.65|0
1648627080000|2022-03-30 07:58:00|402.05|399.65|401.83|399.43|402.05|399.65|401.83|399.43|0
1648627090000|2022-03-30 07:58:10|402.17|399.77|402.27|399.87|402.27|399.87|402.05|399.65|0
1648627100000|2022-03-30 07:58:20|402.05|399.65|401.83|399.43|402.05|399.65|401.83|399.43|0
1648627110000|2022-03-30 07:58:30|401.5|399.1|401.6|399.2|401.6|399.2|401.5|399.1|0
1648627120000|2022-03-30 07:58:40|402.05|399.65|402.27|399.87|402.27|399.87|402.05|399.65|0
1648627130000|2022-03-30 07:58:50|402.05|399.65|401.83|399.43|402.05|399.65|401.83|399.43|0
1648627140000|2022-03-30 07:59:00|401.94|399.54|401.83|399.43|401.94|399.54|401.6|399.2|0
1648627150000|2022-03-30 07:59:10|401.72|399.32|402.05|399.65|402.05|399.65|401.6|399.2|0
1648627160000|2022-03-30 07:59:20|402.16|399.76|402.49|400.09|402.49|400.09|402.16|399.76|0
1648627170000|2022-03-30 07:59:30|402.27|399.87|401.6|399.2|402.27|399.87|401.6|399.2|0
1648627180000|2022-03-30 07:59:40|401.27|398.87|401.16|398.76|401.27|398.87|401.16|398.76|0
1648627200000|2022-03-30 08:00:00|401.38|398.98|402.27|399.87|402.49|400.09|401.38|398.98|0
1648627210000|2022-03-30 08:00:10|401.72|399.32|401.38|398.98|401.72|399.32|401.27|398.87|0
1648627220000|2022-03-30 08:00:20|401.5|399.1|401.05|398.65|401.6|399.2|401.05|398.65|0
1648627230000|2022-03-30 08:00:30|401.83|399.43|401.94|399.54|402.05|399.65|401.72|399.32|0
1648627240000|2022-03-30 08:00:40|402.27|399.87|402.05|399.65|402.27|399.87|402.05|399.65|0
1648627250000|2022-03-30 08:00:50|402.49|400.09|402.39|399.99|402.49|400.09|402.39|399.99|0
1648627260000|2022-03-30 08:01:00|402.27|399.87|402.61|400.21|402.61|400.21|402.27|399.87|0
1648627270000|2022-03-30 08:01:10|402.49|400.09|402.27|399.87|402.49|400.09|402.16|399.76|0
1648627280000|2022-03-30 08:01:20|402.94|400.54|402.72|400.32|402.94|400.54|402.72|400.32|0
1648627290000|2022-03-30 08:01:30|402.94|400.54|403.61|401.21|403.61|401.21|402.94|400.54|0
1648627300000|2022-03-30 08:01:40|403.83|401.43|403.83|401.43|403.83|401.43|403.83|401.43|0
1648627310000|2022-03-30 08:01:50|404.06|401.66|403.83|401.43|404.06|401.66|403.83|401.43|0
1648627320000|2022-03-30 08:02:00|404.5|402.1|404.5|402.1|404.73|402.33|404.5|402.1|0
1648627330000|2022-03-30 08:02:10|404.28|401.88|404.06|401.66|404.5|402.1|404.06|401.66|0
1648627340000|2022-03-30 08:02:20|404.28|401.88|404.28|401.88|404.28|401.88|404.06|401.66|0
1648627350000|2022-03-30 08:02:30|404.06|401.66|404.06|401.66|404.06|401.66|403.83|401.43|0
1648627360000|2022-03-30 08:02:40|403.95|401.55|404.5|402.1|404.5|402.1|403.83|401.43|0
1648627370000|2022-03-30 08:02:50|404.62|402.22|405.4|403|405.4|403|404.62|402.22|0
1648627380000|2022-03-30 08:03:00|405.62|403.22|405.62|403.22|405.62|403.22|405.62|403.22|0
1648627390000|2022-03-30 08:03:10|405.4|403|404.95|402.55|405.4|403|404.95|402.55|0
1648627400000|2022-03-30 08:03:20|405.17|402.77|405.85|403.45|405.85|403.45|405.17|402.77|0
1648627410000|2022-03-30 08:03:30|406.74|404.34|407.19|404.79|407.19|404.79|406.74|404.34|0
1648627420000|2022-03-30 08:03:40|406.74|404.34|406.96|404.56|407.19|404.79|406.74|404.34|0
1648627430000|2022-03-30 08:03:50|406.74|404.34|407.41|405.01|407.41|405.01|406.74|404.34|0
1648627440000|2022-03-30 08:04:00|407.19|404.79|407.19|404.79|407.19|404.79|406.96|404.56|0
1648627450000|2022-03-30 08:04:10|407.08|404.68|406.74|404.34|407.41|405.01|406.74|404.34|0
1648627460000|2022-03-30 08:04:20|406.96|404.56|406.96|404.56|407.19|404.79|406.74|404.34|0
1648627470000|2022-03-30 08:04:30|406.74|404.34|406.52|404.12|406.74|404.34|406.52|404.12|0
1648627480000|2022-03-30 08:04:40|406.74|404.34|405.85|403.45|406.74|404.34|405.85|403.45|0
1648627490000|2022-03-30 08:04:50|405.62|403.22|405.62|403.22|405.62|403.22|405.4|403|0
1648627500000|2022-03-30 08:05:00|405.4|403|406.29|403.89|406.29|403.89|405.4|403|0
1648627510000|2022-03-30 08:05:10|406.07|403.67|405.85|403.45|406.07|403.67|405.85|403.45|0
1648627520000|2022-03-30 08:05:20|406.07|403.67|406.07|403.67|406.19|403.79|406.07|403.67|0
1648627530000|2022-03-30 08:05:30|406.29|403.89|406.07|403.67|406.29|403.89|406.07|403.67|0
1648627540000|2022-03-30 08:05:40|406.63|404.23|406.19|403.79|406.63|404.23|406.19|403.79|0
1648627550000|2022-03-30 08:05:50|405.85|403.45|406.07|403.67|406.07|403.67|405.85|403.45|0
1648627560000|2022-03-30 08:06:00|406.29|403.89|406.19|403.79|406.29|403.89|406.07|403.67|0
1648627570000|2022-03-30 08:06:10|406.07|403.67|406.29|403.89|406.29|403.89|405.84|403.44|0
1648627580000|2022-03-30 08:06:20|406.52|404.12|406.74|404.34|406.74|404.34|406.52|404.12|0
1648627590000|2022-03-30 08:06:30|406.96|404.56|407.19|404.79|407.19|404.79|406.96|404.56|0
1648627600000|2022-03-30 08:06:40|407.08|404.68|407.19|404.79|407.19|404.79|406.96|404.56|0
1648627610000|2022-03-30 08:06:50|407.41|405.01|407.41|405.01|407.41|405.01|407.41|405.01|0
1648627620000|2022-03-30 08:07:00|407.19|404.79|406.96|404.56|407.19|404.79|406.96|404.56|0
1648627630000|2022-03-30 08:07:10|406.86|404.46|406.74|404.34|406.96|404.56|406.74|404.34|0
1648627640000|2022-03-30 08:07:20|406.86|404.46|406.63|404.23|406.86|404.46|406.52|404.12|0
1648627650000|2022-03-30 08:07:30|406.52|404.12|406.86|404.46|406.86|404.46|406.52|404.12|0
1648627660000|2022-03-30 08:07:40|406.52|404.12|406.29|403.89|406.52|404.12|406.29|403.89|0
1648627670000|2022-03-30 08:07:50|406.41|404.01|406.52|404.12|406.74|404.34|406.41|404.01|0
1648627680000|2022-03-30 08:08:00|406.63|404.23|406.74|404.34|406.74|404.34|406.52|404.12|0
1648627690000|2022-03-30 08:08:10|406.52|404.12|406.41|404.01|406.52|404.12|406.41|404.01|0
1648627700000|2022-03-30 08:08:20|406.29|403.89|406.29|403.89|406.29|403.89|405.84|403.44|0
1648627710000|2022-03-30 08:08:30|406.41|404.01|406.52|404.12|406.52|404.12|406.41|404.01|0
1648627720000|2022-03-30 08:08:40|406.41|404.01|406.52|404.12|406.52|404.12|406.41|404.01|0
1648627730000|2022-03-30 08:08:50|406.29|403.89|406.41|404.01|406.52|404.12|406.29|403.89|0
1648627740000|2022-03-30 08:09:00|406.52|404.12|406.18|403.78|406.52|404.12|406.07|403.67|0
1648627750000|2022-03-30 08:09:10|406.07|403.67|406.29|403.89|406.29|403.89|406.07|403.67|0
1648627760000|2022-03-30 08:09:20|406.07|403.67|406.07|403.67|406.18|403.78|406.07|403.67|0
1648627770000|2022-03-30 08:09:30|405.96|403.56|405.74|403.34|405.96|403.56|405.62|403.22|0
1648627780000|2022-03-30 08:09:40|405.62|403.22|404.95|402.55|405.62|403.22|404.95|402.55|0
1648627790000|2022-03-30 08:09:50|405.07|402.67|405.17|402.77|405.17|402.77|405.07|402.67|0
1648627800000|2022-03-30 08:10:00|405.74|403.34|405.96|403.56|405.96|403.56|405.62|403.22|0
1648627810000|2022-03-30 08:10:10|405.84|403.44|405.4|403|405.84|403.44|405.4|403|0
1648627820000|2022-03-30 08:10:20|405.62|403.22|406.18|403.78|406.18|403.78|405.62|403.22|0
1648627830000|2022-03-30 08:10:30|406.29|403.89|406.07|403.67|406.29|403.89|406.07|403.67|0
1648627840000|2022-03-30 08:10:40|406.29|403.89|406.07|403.67|406.41|404.01|406.07|403.67|0
1648627850000|2022-03-30 08:10:50|406.18|403.78|406.29|403.89|406.41|404.01|406.18|403.78|0
1648627860000|2022-03-30 08:11:00|406.07|403.67|406.29|403.89|406.29|403.89|406.07|403.67|0
1648627870000|2022-03-30 08:11:10|406.41|404.01|406.41|404.01|406.41|404.01|406.41|404.01|0
1648627880000|2022-03-30 08:11:20|406.74|404.34|406.86|404.46|406.96|404.56|406.74|404.34|0
1648627890000|2022-03-30 08:11:30|407.08|404.68|406.96|404.56|407.08|404.68|406.96|404.56|0
1648627900000|2022-03-30 08:11:40|407.08|404.68|407.41|405.01|407.41|405.01|407.08|404.68|0
1648627910000|2022-03-30 08:11:50|407.3|404.9|407.63|405.23|407.63|405.23|407.3|404.9|0
1648627920000|2022-03-30 08:12:00|407.86|405.46|407.53|405.13|407.86|405.46|407.41|405.01|0
1648627930000|2022-03-30 08:12:10|407.63|405.23|407.63|405.23|407.63|405.23|407.63|405.23|0
1648627940000|2022-03-30 08:12:20|408.08|405.68|408.53|406.13|408.53|406.13|408.08|405.68|0
1648627950000|2022-03-30 08:12:30|408.08|405.68|408.53|406.13|408.53|406.13|408.08|405.68|0
1648627960000|2022-03-30 08:12:40|408.08|405.68|408.08|405.68|408.08|405.68|408.08|405.68|0
1648627970000|2022-03-30 08:12:50|408.53|406.13|408.2|405.8|408.53|406.13|408.2|405.8|0
1648627980000|2022-03-30 08:13:00|407.86|405.46|408.08|405.68|408.31|405.91|407.86|405.46|0
1648627990000|2022-03-30 08:13:10|407.86|405.46|408.31|405.91|408.31|405.91|407.86|405.46|0
1648628000000|2022-03-30 08:13:20|408.53|406.13|409.2|406.8|409.2|406.8|408.53|406.13|0
1648628010000|2022-03-30 08:13:30|408.98|406.58|409.1|406.7|409.1|406.7|408.87|406.47|0
1648628020000|2022-03-30 08:13:40|409.2|406.8|409.2|406.8|409.43|407.03|409.2|406.8|0
1648628030000|2022-03-30 08:13:50|409.32|406.92|409.54|407.14|409.65|407.25|409.32|406.92|0
1648628040000|2022-03-30 08:14:00|409.43|407.03|409.43|407.03|409.43|407.03|409.32|406.92|0
1648628050000|2022-03-30 08:14:10|409.54|407.14|409.43|407.03|409.54|407.14|409.43|407.03|0
1648628060000|2022-03-30 08:14:20|409.2|406.8|409.2|406.8|409.2|406.8|409.2|406.8|0
1648628070000|2022-03-30 08:14:30|409.13|406.73|409.02|406.62|409.13|406.73|408.91|406.51|0
1648628080000|2022-03-30 08:14:40|409.13|406.73|409.24|406.84|409.47|407.07|409.13|406.73|0
1648628090000|2022-03-30 08:14:50|409.36|406.96|410.24|407.84|410.47|408.07|409.36|406.96|0
1648628100000|2022-03-30 08:15:00|410.47|408.07|410.69|408.29|410.69|408.29|410.24|407.84|0
1648628110000|2022-03-30 08:15:10|410.36|407.96|410.36|407.96|410.47|408.07|410.24|407.84|0
1648628120000|2022-03-30 08:15:20|410.47|408.07|409.8|407.4|410.47|408.07|409.8|407.4|0
1648628130000|2022-03-30 08:15:30|409.57|407.17|409.57|407.17|409.69|407.29|409.47|407.07|0
1648628140000|2022-03-30 08:15:40|409.69|407.29|409.57|407.17|409.69|407.29|409.57|407.17|0
1648628150000|2022-03-30 08:15:50|409.35|406.95|409.13|406.73|409.35|406.95|409.13|406.73|0
1648628160000|2022-03-30 08:16:00|408.9|406.5|408.68|406.28|409.13|406.73|408.68|406.28|0
1648628170000|2022-03-30 08:16:10|408.46|406.06|408.68|406.28|408.68|406.28|408.46|406.06|0
1648628180000|2022-03-30 08:16:20|408.46|406.06|409.13|406.73|409.13|406.73|408.46|406.06|0
1648628190000|2022-03-30 08:16:30|409.47|407.07|409.35|406.95|409.47|407.07|409.35|406.95|0
1648628200000|2022-03-30 08:16:40|409.13|406.73|408.9|406.5|409.13|406.73|408.9|406.5|0
1648628210000|2022-03-30 08:16:50|408.68|406.28|408.68|406.28|408.68|406.28|408.68|406.28|0
1648628220000|2022-03-30 08:17:00|408.9|406.5|408.68|406.28|408.9|406.5|408.68|406.28|0
1648628230000|2022-03-30 08:17:10|408.57|406.17|408.57|406.17|408.57|406.17|408.57|406.17|0
1648628240000|2022-03-30 08:17:20|408.68|406.28|408.68|406.28|408.8|406.4|408.68|406.28|0
1648628250000|2022-03-30 08:17:30|408.46|406.06|408.57|406.17|408.68|406.28|408.46|406.06|0
1648628260000|2022-03-30 08:17:40|408.46|406.06|407.79|405.39|408.46|406.06|407.79|405.39|0
1648628270000|2022-03-30 08:17:50|407.9|405.5|408.23|405.83|408.23|405.83|407.9|405.5|0
1648628280000|2022-03-30 08:18:00|408.35|405.95|408.13|405.73|408.35|405.95|408.13|405.73|0
1648628290000|2022-03-30 08:18:10|408.23|405.83|408.46|406.06|408.46|406.06|408.23|405.83|0
1648628300000|2022-03-30 08:18:20|408.68|406.28|408.57|406.17|408.68|406.28|408.57|406.17|0
1648628310000|2022-03-30 08:18:30|408.9|406.5|408.9|406.5|408.9|406.5|408.68|406.28|0
1648628320000|2022-03-30 08:18:40|408.57|406.17|408.46|406.06|408.57|406.17|408.46|406.06|0
1648628330000|2022-03-30 08:18:50|408.57|406.17|408.57|406.17|408.57|406.17|408.57|406.17|0
1648628340000|2022-03-30 08:19:00|408.46|406.06|408.46|406.06|408.46|406.06|408.35|405.95|0
1648628350000|2022-03-30 08:19:10|408.23|405.83|408.01|405.61|408.23|405.83|408.01|405.61|0
1648628360000|2022-03-30 08:19:20|408.23|405.83|408.23|405.83|408.35|405.95|408.23|405.83|0
1648628370000|2022-03-30 08:19:30|407.79|405.39|407.79|405.39|407.79|405.39|407.56|405.16|0
1648628380000|2022-03-30 08:19:40|408.01|405.61|408.01|405.61|408.01|405.61|408.01|405.61|0
1648628390000|2022-03-30 08:19:50|408.23|405.83|408.46|406.06|408.46|406.06|408.23|405.83|0
1648628410000|2022-03-30 08:20:10|408.23|405.83|408.01|405.61|408.23|405.83|408.01|405.61|0
1648628420000|2022-03-30 08:20:20|407.79|405.39|407.68|405.28|407.79|405.39|407.68|405.28|0
1648628430000|2022-03-30 08:20:30|408.01|405.61|408.01|405.61|408.01|405.61|408.01|405.61|0
1648628440000|2022-03-30 08:20:40|407.79|405.39|407.46|405.06|407.79|405.39|407.46|405.06|0
1648628450000|2022-03-30 08:20:50|407.56|405.16|407.56|405.16|407.68|405.28|407.56|405.16|0
1648628460000|2022-03-30 08:21:00|407.46|405.06|407.56|405.16|407.56|405.16|407.46|405.06|0
1648628470000|2022-03-30 08:21:10|407.34|404.94|407.23|404.83|407.34|404.94|407.12|404.72|0
1648628480000|2022-03-30 08:21:20|407.34|404.94|407.34|404.94|407.34|404.94|407.34|404.94|0
1648628490000|2022-03-30 08:21:30|407.56|405.16|408.01|405.61|408.01|405.61|407.56|405.16|0
1648628500000|2022-03-30 08:21:40|407.79|405.39|407.56|405.16|407.79|405.39|407.56|405.16|0
1648628520000|2022-03-30 08:22:00|407.46|405.06|407.56|405.16|407.56|405.16|407.46|405.06|0
1648628530000|2022-03-30 08:22:10|407.79|405.39|407.56|405.16|407.79|405.39|407.56|405.16|0
1648628540000|2022-03-30 08:22:20|407.68|405.28|407.79|405.39|407.9|405.5|407.68|405.28|0
1648628550000|2022-03-30 08:22:30|407.68|405.28|407.79|405.39|407.9|405.5|407.56|405.16|0
1648628560000|2022-03-30 08:22:40|408.23|405.83|408.23|405.83|408.23|405.83|408.23|405.83|0
1648628570000|2022-03-30 08:22:50|408.01|405.61|408.01|405.61|408.01|405.61|407.79|405.39|0
1648628580000|2022-03-30 08:23:00|407.79|405.39|407.79|405.39|408.01|405.61|407.79|405.39|0
1648628590000|2022-03-30 08:23:10|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1648628600000|2022-03-30 08:23:20|407.56|405.16|407.9|405.5|407.9|405.5|407.56|405.16|0
1648628610000|2022-03-30 08:23:30|408.01|405.61|407.79|405.39|408.01|405.61|407.79|405.39|0
1648628620000|2022-03-30 08:23:40|407.56|405.16|407.34|404.94|407.56|405.16|407.34|404.94|0
1648628630000|2022-03-30 08:23:50|407.56|405.16|407.56|405.16|407.56|405.16|407.34|404.94|0
1648628640000|2022-03-30 08:24:00|407.68|405.28|407.56|405.16|407.68|405.28|407.56|405.16|0
1648628650000|2022-03-30 08:24:10|407.68|405.28|407.56|405.16|407.79|405.39|407.56|405.16|0
1648628660000|2022-03-30 08:24:20|408.01|405.61|408.46|406.06|408.46|406.06|408.01|405.61|0
1648628670000|2022-03-30 08:24:30|408.68|406.28|408.46|406.06|408.68|406.28|408.46|406.06|0
1648628680000|2022-03-30 08:24:40|408.68|406.28|408.57|406.17|408.68|406.28|408.57|406.17|0
1648628690000|2022-03-30 08:24:50|408.46|406.06|408.79|406.39|408.79|406.39|408.46|406.06|0
1648628700000|2022-03-30 08:25:00|408.9|406.5|409.02|406.62|409.12|406.72|408.9|406.5|0
1648628710000|2022-03-30 08:25:10|408.79|406.39|409.02|406.62|409.02|406.62|408.79|406.39|0
1648628720000|2022-03-30 08:25:20|409.46|407.06|409.35|406.95|409.46|407.06|409.35|406.95|0
1648628730000|2022-03-30 08:25:30|409.46|407.06|409.12|406.72|409.57|407.17|409.12|406.72|0
1648628740000|2022-03-30 08:25:40|409.35|406.95|409.12|406.72|409.35|406.95|409.12|406.72|0
1648628750000|2022-03-30 08:25:50|409.24|406.84|409.24|406.84|409.24|406.84|409.12|406.72|0
1648628760000|2022-03-30 08:26:00|409.02|406.62|408.9|406.5|409.12|406.72|408.9|406.5|0
1648628770000|2022-03-30 08:26:10|408.68|406.28|408.68|406.28|408.68|406.28|408.68|406.28|0
1648628780000|2022-03-30 08:26:20|408.9|406.5|408.68|406.28|408.9|406.5|408.68|406.28|0
1648628790000|2022-03-30 08:26:30|408.35|405.95|408.01|405.61|408.35|405.95|408.01|405.61|0
1648628800000|2022-03-30 08:26:40|408.23|405.83|408.23|405.83|408.23|405.83|408.01|405.61|0
1648628810000|2022-03-30 08:26:50|408.01|405.61|408.23|405.83|408.23|405.83|408.01|405.61|0
1648628820000|2022-03-30 08:27:00|408.45|406.05|408.23|405.83|408.45|406.05|408.23|405.83|0
1648628830000|2022-03-30 08:27:10|408.45|406.05|408.23|405.83|408.45|406.05|408.12|405.72|0
1648628840000|2022-03-30 08:27:20|408.45|406.05|408.23|405.83|408.45|406.05|408.23|405.83|0
1648628850000|2022-03-30 08:27:30|408.12|405.72|407.68|405.28|408.12|405.72|407.68|405.28|0
1648628860000|2022-03-30 08:27:40|407.56|405.16|407.56|405.16|407.68|405.28|407.56|405.16|0
1648628870000|2022-03-30 08:27:50|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1648628880000|2022-03-30 08:28:00|408.01|405.61|407.79|405.39|408.01|405.61|407.79|405.39|0
1648628890000|2022-03-30 08:28:10|407.56|405.16|407.56|405.16|407.56|405.16|407.56|405.16|0
1648628900000|2022-03-30 08:28:20|407.34|404.94|407.56|405.16|407.56|405.16|407.34|404.94|0
1648628910000|2022-03-30 08:28:30|407.34|404.94|407.34|404.94|407.34|404.94|407.34|404.94|0
1648628920000|2022-03-30 08:28:40|407.23|404.83|407.34|404.94|407.34|404.94|407.23|404.83|0
1648628930000|2022-03-30 08:28:50|407.56|405.16|407.78|405.38|407.78|405.38|407.56|405.16|0
1648628940000|2022-03-30 08:29:00|407.68|405.28|407.45|405.05|407.68|405.28|407.45|405.05|0
1648628950000|2022-03-30 08:29:10|407.23|404.83|407.34|404.94|407.34|404.94|407.12|404.72|0
1648628970000|2022-03-30 08:29:30|406.67|404.27|406.89|404.49|406.89|404.49|406.67|404.27|0
1648628980000|2022-03-30 08:29:40|406.79|404.39|406.67|404.27|406.89|404.49|406.67|404.27|0
1648628990000|2022-03-30 08:29:50|406.22|403.82|406.45|404.05|406.45|404.05|406.22|403.82|0
1648629000000|2022-03-30 08:30:00|406.34|403.94|406.45|404.05|406.45|404.05|406.22|403.82|0
1648629020000|2022-03-30 08:30:20|406.67|404.27|406.22|403.82|406.67|404.27|406.22|403.82|0
1648629030000|2022-03-30 08:30:30|406.34|403.94|406.45|404.05|406.45|404.05|406.22|403.82|0
1648629040000|2022-03-30 08:30:40|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1648629050000|2022-03-30 08:30:50|406.45|404.05|406.22|403.82|406.45|404.05|406.22|403.82|0
1648629060000|2022-03-30 08:31:00|406.45|404.05|406.22|403.82|406.45|404.05|406.22|403.82|0
1648629070000|2022-03-30 08:31:10|406.45|404.05|406.45|404.05|406.45|404.05|406.45|404.05|0
1648629080000|2022-03-30 08:31:20|406.67|404.27|406.89|404.49|406.89|404.49|406.67|404.27|0
1648629090000|2022-03-30 08:31:30|406.79|404.39|406.79|404.39|406.79|404.39|406.79|404.39|0
1648629100000|2022-03-30 08:31:40|406.89|404.49|406.67|404.27|406.89|404.49|406.67|404.27|0
1648629110000|2022-03-30 08:31:50|406.89|404.49|406.89|404.49|406.89|404.49|406.89|404.49|0
1648629120000|2022-03-30 08:32:00|406.79|404.39|406.89|404.49|406.89|404.49|406.79|404.39|0
1648629130000|2022-03-30 08:32:10|407.12|404.72|407.12|404.72|407.12|404.72|407.12|404.72|0
1648629140000|2022-03-30 08:32:20|406.89|404.49|406.89|404.49|406.89|404.49|406.89|404.49|0
1648629150000|2022-03-30 08:32:30|406.79|404.39|406.79|404.39|406.79|404.39|406.79|404.39|0
1648629160000|2022-03-30 08:32:40|406.89|404.49|406.89|404.49|407.01|404.61|406.89|404.49|0
1648629170000|2022-03-30 08:32:50|406.79|404.39|406.67|404.27|406.79|404.39|406.67|404.27|0
1648629180000|2022-03-30 08:33:00|406.45|404.05|406.45|404.05|406.56|404.16|406.45|404.05|0
1648629190000|2022-03-30 08:33:10|406.67|404.27|406.45|404.05|406.67|404.27|406.45|404.05|0
1648629200000|2022-03-30 08:33:20|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1648629210000|2022-03-30 08:33:30|406.45|404.05|406.45|404.05|406.56|404.16|406.45|404.05|0
1648629220000|2022-03-30 08:33:40|406.22|403.82|406.22|403.82|406.22|403.82|406.22|403.82|0
1648629230000|2022-03-30 08:33:50|406.12|403.72|406.22|403.82|406.22|403.82|406.12|403.72|0
1648629240000|2022-03-30 08:34:00|406.34|403.94|406.22|403.82|406.34|403.94|406.22|403.82|0
1648629250000|2022-03-30 08:34:10|406.12|403.72|406.22|403.82|406.22|403.82|406.12|403.72|0
1648629260000|2022-03-30 08:34:20|406.45|404.05|406.45|404.05|406.67|404.27|406.45|404.05|0
1648629270000|2022-03-30 08:34:30|406.56|404.16|406.45|404.05|406.67|404.27|406.45|404.05|0
1648629280000|2022-03-30 08:34:40|406.22|403.82|406.67|404.27|406.67|404.27|406.22|403.82|0
1648629300000|2022-03-30 08:35:00|406.78|404.38|406.89|404.49|406.89|404.49|406.67|404.27|0
1648629310000|2022-03-30 08:35:10|406.45|404.05|406.45|404.05|406.45|404.05|406.45|404.05|0
1648629320000|2022-03-30 08:35:20|406.56|404.16|406.56|404.16|406.56|404.16|406.56|404.16|0
1648629330000|2022-03-30 08:35:30|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1648629370000|2022-03-30 08:36:10|406.78|404.38|406.67|404.27|406.78|404.38|406.67|404.27|0
1648629380000|2022-03-30 08:36:20|406.45|404.05|406.45|404.05|406.45|404.05|406.45|404.05|0
1648629390000|2022-03-30 08:36:30|406.56|404.16|406.56|404.16|406.56|404.16|406.45|404.05|0
1648629400000|2022-03-30 08:36:40|406.67|404.27|406.89|404.49|406.89|404.49|406.67|404.27|0
1648629410000|2022-03-30 08:36:50|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1648629420000|2022-03-30 08:37:00|406.45|404.05|406.67|404.27|406.67|404.27|406.45|404.05|0
1648629430000|2022-03-30 08:37:10|406.45|404.05|406.22|403.82|406.45|404.05|406.22|403.82|0
1648629440000|2022-03-30 08:37:20|406|403.6|406|403.6|406|403.6|406|403.6|0
1648629450000|2022-03-30 08:37:30|406.22|403.82|406.34|403.94|406.34|403.94|406.22|403.82|0
1648629460000|2022-03-30 08:37:40|406.18|403.78|406.18|403.78|406.18|403.78|406.18|403.78|0
1648629470000|2022-03-30 08:37:50|406.41|404.01|406.08|403.68|406.41|404.01|406.08|403.68|0
1648629480000|2022-03-30 08:38:00|406.18|403.78|406.18|403.78|406.18|403.78|406.18|403.78|0
1648629490000|2022-03-30 08:38:10|405.78|403.38|405.56|403.16|405.78|403.38|405.56|403.16|0
1648629500000|2022-03-30 08:38:20|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1648629510000|2022-03-30 08:38:30|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1648629520000|2022-03-30 08:38:40|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1648629530000|2022-03-30 08:38:50|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1648629540000|2022-03-30 08:39:00|406.23|403.83|406.45|404.05|406.45|404.05|406.23|403.83|0
1648629550000|2022-03-30 08:39:10|406.12|403.72|406.01|403.61|406.23|403.83|406.01|403.61|0
1648629560000|2022-03-30 08:39:20|406.23|403.83|406.45|404.05|406.45|404.05|406.23|403.83|0
1648629570000|2022-03-30 08:39:30|406.23|403.83|406.23|403.83|406.23|403.83|406.23|403.83|0
1648629580000|2022-03-30 08:39:40|406.35|403.95|406.23|403.83|406.35|403.95|406.23|403.83|0
1648629590000|2022-03-30 08:39:50|406.45|404.05|406.45|404.05|406.45|404.05|406.45|404.05|0
1648629600000|2022-03-30 08:40:00|406.9|404.5|406.68|404.28|406.9|404.5|406.68|404.28|0
1648629610000|2022-03-30 08:40:10|406.9|404.5|406.68|404.28|406.9|404.5|406.68|404.28|0
1648629620000|2022-03-30 08:40:20|406.9|404.5|406.9|404.5|406.9|404.5|406.9|404.5|0
1648629630000|2022-03-30 08:40:30|406.68|404.28|406.68|404.28|406.68|404.28|406.45|404.05|0
1648629650000|2022-03-30 08:40:50|406.9|404.5|406.9|404.5|406.9|404.5|406.9|404.5|0
1648629660000|2022-03-30 08:41:00|406.79|404.39|406.79|404.39|406.79|404.39|406.79|404.39|0
1648629670000|2022-03-30 08:41:10|407.12|404.72|407.35|404.95|407.57|405.17|407.12|404.72|0
1648629680000|2022-03-30 08:41:20|407.57|405.17|407.57|405.17|407.57|405.17|407.57|405.17|0
1648629690000|2022-03-30 08:41:30|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1648629700000|2022-03-30 08:41:40|408.02|405.62|408.02|405.62|408.24|405.84|408.02|405.62|0
1648629710000|2022-03-30 08:41:50|408.24|405.84|408.24|405.84|408.24|405.84|408.24|405.84|0
1648629720000|2022-03-30 08:42:00|408.02|405.62|408.13|405.73|408.13|405.73|408.02|405.62|0
1648629730000|2022-03-30 08:42:10|408.02|405.62|408.24|405.84|408.24|405.84|408.02|405.62|0
1648629740000|2022-03-30 08:42:20|408.69|406.29|408.69|406.29|408.69|406.29|408.69|406.29|0
1648629750000|2022-03-30 08:42:30|408.58|406.18|408.8|406.4|408.8|406.4|408.46|406.06|0
1648629760000|2022-03-30 08:42:40|408.91|406.51|408.69|406.29|409.14|406.74|408.69|406.29|0
1648629770000|2022-03-30 08:42:50|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1648629780000|2022-03-30 08:43:00|408.69|406.29|408.91|406.51|408.91|406.51|408.69|406.29|0
1648629790000|2022-03-30 08:43:10|408.69|406.29|408.46|406.06|408.8|406.4|408.46|406.06|0
1648629800000|2022-03-30 08:43:20|408.36|405.96|408.46|406.06|408.46|406.06|408.02|405.62|0
1648629810000|2022-03-30 08:43:30|408.69|406.29|408.8|406.4|408.8|406.4|408.69|406.29|0
1648629820000|2022-03-30 08:43:40|408.91|406.51|408.69|406.29|408.91|406.51|408.69|406.29|0
1648629830000|2022-03-30 08:43:50|408.8|406.4|408.69|406.29|408.8|406.4|408.69|406.29|0
1648629840000|2022-03-30 08:44:00|408.36|405.96|408.69|406.29|408.69|406.29|408.36|405.96|0
1648629850000|2022-03-30 08:44:10|408.46|406.06|408.02|405.62|408.46|406.06|408.02|405.62|0
1648629860000|2022-03-30 08:44:20|407.91|405.51|408.02|405.62|408.02|405.62|407.91|405.51|0
1648629870000|2022-03-30 08:44:30|408.13|405.73|408.02|405.62|408.13|405.73|408.02|405.62|0
1648629880000|2022-03-30 08:44:40|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1648629890000|2022-03-30 08:44:50|408.13|405.73|408.24|405.84|408.24|405.84|408.02|405.62|0
1648629900000|2022-03-30 08:45:00|408.36|405.96|408.46|406.06|408.46|406.06|408.36|405.96|0
1648629910000|2022-03-30 08:45:10|408.69|406.29|409.03|406.63|409.14|406.74|408.69|406.29|0
1648629920000|2022-03-30 08:45:20|408.91|406.51|408.69|406.29|408.91|406.51|408.69|406.29|0
1648629930000|2022-03-30 08:45:30|408.46|406.06|408.69|406.29|408.91|406.51|408.46|406.06|0
1648629940000|2022-03-30 08:45:40|408.8|406.4|408.8|406.4|408.8|406.4|408.8|406.4|0
1648629950000|2022-03-30 08:45:50|408.69|406.29|408.69|406.29|408.69|406.29|408.69|406.29|0
1648629960000|2022-03-30 08:46:00|408.8|406.4|408.69|406.29|408.8|406.4|408.69|406.29|0
1648629970000|2022-03-30 08:46:10|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1648629980000|2022-03-30 08:46:20|408.8|406.4|408.69|406.29|408.8|406.4|408.69|406.29|0
1648630010000|2022-03-30 08:46:50|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1648630020000|2022-03-30 08:47:00|409.13|406.73|410.03|407.63|410.03|407.63|409.13|406.73|0
1648630030000|2022-03-30 08:47:10|409.81|407.41|409.36|406.96|409.81|407.41|409.36|406.96|0
1648630040000|2022-03-30 08:47:20|409.58|407.18|409.36|406.96|409.58|407.18|409.36|406.96|0
1648630050000|2022-03-30 08:47:30|409.58|407.18|409.36|406.96|409.58|407.18|409.36|406.96|0
1648630060000|2022-03-30 08:47:40|409.58|407.18|409.13|406.73|409.58|407.18|409.13|406.73|0
1648630070000|2022-03-30 08:47:50|409.36|406.96|409.36|406.96|409.36|406.96|409.13|406.73|0
1648630090000|2022-03-30 08:48:10|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1648630100000|2022-03-30 08:48:20|409.03|406.63|409.36|406.96|409.36|406.96|409.03|406.63|0
1648630110000|2022-03-30 08:48:30|409.13|406.73|409.13|406.73|409.13|406.73|409.13|406.73|0
1648630120000|2022-03-30 08:48:40|408.91|406.51|409.03|406.63|409.03|406.63|408.91|406.51|0
1648630130000|2022-03-30 08:48:50|408.91|406.51|409.13|406.73|409.13|406.73|408.91|406.51|0
1648630140000|2022-03-30 08:49:00|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1648630160000|2022-03-30 08:49:20|409.58|407.18|409.58|407.18|409.58|407.18|409.58|407.18|0
1648630170000|2022-03-30 08:49:30|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1648630180000|2022-03-30 08:49:40|409.7|407.3|409.81|407.41|409.81|407.41|409.7|407.3|0
1648630190000|2022-03-30 08:49:50|409.92|407.52|410.03|407.63|410.03|407.63|409.92|407.52|0
1648630200000|2022-03-30 08:50:00|410.25|407.85|409.81|407.41|410.48|408.08|409.81|407.41|0
1648630210000|2022-03-30 08:50:10|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1648630220000|2022-03-30 08:50:20|409.47|407.07|409.58|407.18|409.58|407.18|409.47|407.07|0
1648630240000|2022-03-30 08:50:40|409.81|407.41|409.81|407.41|409.92|407.52|409.81|407.41|0
1648630250000|2022-03-30 08:50:50|409.58|407.18|409.36|406.96|409.58|407.18|409.36|406.96|0
1648630260000|2022-03-30 08:51:00|409.13|406.73|409.36|406.96|409.36|406.96|409.13|406.73|0
1648630270000|2022-03-30 08:51:10|409.7|407.3|409.58|407.18|409.7|407.3|409.58|407.18|0
1648630280000|2022-03-30 08:51:20|409.81|407.41|409.47|407.07|409.81|407.41|409.47|407.07|0
1648630290000|2022-03-30 08:51:30|409.36|406.96|409.25|406.85|409.47|407.07|409.25|406.85|0
1648630300000|2022-03-30 08:51:40|409.13|406.73|409.36|406.96|409.58|407.18|409.13|406.73|0
1648630310000|2022-03-30 08:51:50|409.58|407.18|409.13|406.73|409.58|407.18|409.13|406.73|0
1648630320000|2022-03-30 08:52:00|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1648630330000|2022-03-30 08:52:10|409.13|406.73|409.03|406.63|409.13|406.73|409.03|406.63|0
1648630340000|2022-03-30 08:52:20|408.91|406.51|409.13|406.73|409.13|406.73|408.91|406.51|0
1648630370000|2022-03-30 08:52:50|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1648630380000|2022-03-30 08:53:00|409.25|406.85|408.91|406.51|409.25|406.85|408.91|406.51|0
1648630390000|2022-03-30 08:53:10|408.69|406.29|408.46|406.06|408.69|406.29|408.46|406.06|0
1648630400000|2022-03-30 08:53:20|408.69|406.29|408.24|405.84|408.69|406.29|408.24|405.84|0
1648630430000|2022-03-30 08:53:50|408.46|406.06|408.46|406.06|408.46|406.06|408.46|406.06|0
1648630450000|2022-03-30 08:54:10|408.69|406.29|409.36|406.96|409.58|407.18|408.69|406.29|0
1648630460000|2022-03-30 08:54:20|409.58|407.18|409.13|406.73|409.58|407.18|409.13|406.73|0
1648630470000|2022-03-30 08:54:30|409.36|406.96|409.13|406.73|409.36|406.96|409.13|406.73|0
1648630490000|2022-03-30 08:54:50|408.91|406.51|409.13|406.73|409.13|406.73|408.91|406.51|0
1648630500000|2022-03-30 08:55:00|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1648630510000|2022-03-30 08:55:10|408.69|406.29|408.69|406.29|408.69|406.29|408.69|406.29|0
1648630520000|2022-03-30 08:55:20|408.58|406.18|408.24|405.84|408.58|406.18|408.24|405.84|0
1648630530000|2022-03-30 08:55:30|408.35|405.95|408.35|405.95|408.46|406.06|408.35|405.95|0
1648630540000|2022-03-30 08:55:40|408.24|405.84|408.24|405.84|408.35|405.95|408.24|405.84|0
1648630560000|2022-03-30 08:56:00|408.01|405.61|407.91|405.51|408.01|405.61|407.91|405.51|0
1648630570000|2022-03-30 08:56:10|408.01|405.61|407.79|405.39|408.01|405.61|407.79|405.39|0
1648630580000|2022-03-30 08:56:20|408.01|405.61|408.01|405.61|408.01|405.61|408.01|405.61|0
1648630590000|2022-03-30 08:56:30|408.13|405.73|408.13|405.73|408.13|405.73|408.01|405.61|0
1648630600000|2022-03-30 08:56:40|408.01|405.61|408.24|405.84|408.24|405.84|408.01|405.61|0
1648630610000|2022-03-30 08:56:50|408.01|405.61|407.57|405.17|408.01|405.61|407.57|405.17|0
1648630620000|2022-03-30 08:57:00|407.68|405.28|407.68|405.28|407.79|405.39|407.68|405.28|0
1648630630000|2022-03-30 08:57:10|407.57|405.17|407.57|405.17|407.57|405.17|407.57|405.17|0
1648630640000|2022-03-30 08:57:20|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1648630650000|2022-03-30 08:57:30|407.68|405.28|407.57|405.17|407.79|405.39|407.57|405.17|0
1648630660000|2022-03-30 08:57:40|407.34|404.94|407.34|404.94|407.34|404.94|407.34|404.94|0
1648630670000|2022-03-30 08:57:50|407.46|405.06|407.34|404.94|407.46|405.06|407.34|404.94|0
1648630700000|2022-03-30 08:58:20|407.46|405.06|407.34|404.94|407.46|405.06|407.34|404.94|0
1648630710000|2022-03-30 08:58:30|407.57|405.17|407.57|405.17|407.57|405.17|407.57|405.17|0
1648630720000|2022-03-30 08:58:40|407.34|404.94|407.79|405.39|407.79|405.39|407.34|404.94|0
1648630730000|2022-03-30 08:58:50|407.68|405.28|407.68|405.28|407.68|405.28|407.68|405.28|0
1648630740000|2022-03-30 08:59:00|407.34|404.94|407.12|404.72|407.34|404.94|407.12|404.72|0
1648630750000|2022-03-30 08:59:10|407.34|404.94|407.12|404.72|407.34|404.94|407.12|404.72|0
1648630760000|2022-03-30 08:59:20|407.34|404.94|407.24|404.84|407.34|404.94|407.24|404.84|0
1648630770000|2022-03-30 08:59:30|407.34|404.94|407.34|404.94|407.57|405.17|407.12|404.72|0
1648630780000|2022-03-30 08:59:40|407.57|405.17|407.57|405.17|407.57|405.17|407.57|405.17|0
1648630800000|2022-03-30 09:00:00|407.34|404.94|407.12|404.72|407.34|404.94|407.12|404.72|0
1648630810000|2022-03-30 09:00:10|406.9|404.5|406.9|404.5|406.9|404.5|406.79|404.39|0
1648630820000|2022-03-30 09:00:20|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1648630830000|2022-03-30 09:00:30|406.9|404.5|406.9|404.5|406.9|404.5|406.9|404.5|0
1648630860000|2022-03-30 09:01:00|406.67|404.27|406.23|403.83|406.9|404.5|406.23|403.83|0
1648630870000|2022-03-30 09:01:10|406.22|403.82|406.22|403.82|406.34|403.94|406.22|403.82|0
1648630880000|2022-03-30 09:01:20|406.34|403.94|406.34|403.94|406.34|403.94|406.22|403.82|0
1648630890000|2022-03-30 09:01:30|406.45|404.05|406.45|404.05|406.67|404.27|406.45|404.05|0
1648630900000|2022-03-30 09:01:40|406.67|404.27|406.56|404.16|406.67|404.27|406.45|404.05|0
1648630910000|2022-03-30 09:01:50|406.45|404.05|406.22|403.82|406.45|404.05|406.22|403.82|0
1648630920000|2022-03-30 09:02:00|406|403.6|406.22|403.82|406.22|403.82|406|403.6|0
1648630940000|2022-03-30 09:02:20|406.12|403.72|406.22|403.82|406.22|403.82|406.12|403.72|0
1648630950000|2022-03-30 09:02:30|406.45|404.05|406.45|404.05|406.45|404.05|406.45|404.05|0
1648630960000|2022-03-30 09:02:40|406.67|404.27|406.89|404.49|406.89|404.49|406.67|404.27|0
1648630970000|2022-03-30 09:02:50|407.57|405.17|407.46|405.06|407.57|405.17|407.34|404.94|0
1648630980000|2022-03-30 09:03:00|407.34|404.94|407.12|404.72|407.34|404.94|407.12|404.72|0
1648630990000|2022-03-30 09:03:10|406.89|404.49|406.89|404.49|406.89|404.49|406.89|404.49|0
1648631000000|2022-03-30 09:03:20|406.45|404.05|406.45|404.05|406.45|404.05|406.45|404.05|0
1648631010000|2022-03-30 09:03:30|406.67|404.27|406.22|403.82|406.67|404.27|406.22|403.82|0
1648631020000|2022-03-30 09:03:40|406.45|404.05|406.22|403.82|406.45|404.05|406.12|403.72|0
1648631030000|2022-03-30 09:03:50|406.12|403.72|406|403.6|406.22|403.82|406|403.6|0
1648631060000|2022-03-30 09:04:20|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1648631080000|2022-03-30 09:04:40|405.55|403.15|405.55|403.15|405.55|403.15|405.55|403.15|0
1648631090000|2022-03-30 09:04:50|405.33|402.93|405.33|402.93|405.33|402.93|405.33|402.93|0
1648631100000|2022-03-30 09:05:00|405.78|403.38|405.55|403.15|405.78|403.38|405.55|403.15|0
1648631110000|2022-03-30 09:05:10|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1648631120000|2022-03-30 09:05:20|406|403.6|406.22|403.82|406.22|403.82|406|403.6|0
1648631130000|2022-03-30 09:05:30|406|403.6|406|403.6|406.22|403.82|406|403.6|0
1648631140000|2022-03-30 09:05:40|405.78|403.38|405.67|403.27|405.78|403.38|405.67|403.27|0
1648631150000|2022-03-30 09:05:50|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1648631160000|2022-03-30 09:06:00|406|403.6|406|403.6|406|403.6|406|403.6|0
1648631170000|2022-03-30 09:06:10|405.33|402.93|405.55|403.15|405.55|403.15|405.33|402.93|0
1648631180000|2022-03-30 09:06:20|405.78|403.38|405.55|403.15|405.78|403.38|405.55|403.15|0
1648631190000|2022-03-30 09:06:30|405.33|402.93|405.55|403.15|405.55|403.15|405.33|402.93|0
1648631200000|2022-03-30 09:06:40|404.66|402.26|404.88|402.48|404.88|402.48|404.66|402.26|0
1648631210000|2022-03-30 09:06:50|405.11|402.71|405.55|403.15|405.55|403.15|405.11|402.71|0
1648631220000|2022-03-30 09:07:00|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1648631240000|2022-03-30 09:07:20|405.55|403.15|405.89|403.49|405.89|403.49|405.55|403.15|0
1648631250000|2022-03-30 09:07:30|406|403.6|406|403.6|406|403.6|406|403.6|0
1648631260000|2022-03-30 09:07:40|406.22|403.82|406.22|403.82|406.22|403.82|406.22|403.82|0
1648631280000|2022-03-30 09:08:00|406.45|404.05|406.45|404.05|406.45|404.05|406.22|403.82|0
1648631290000|2022-03-30 09:08:10|406.34|403.94|406.45|404.05|406.45|404.05|406.22|403.82|0
1648631300000|2022-03-30 09:08:20|406.22|403.82|405.89|403.49|406.34|403.94|405.89|403.49|0
1648631310000|2022-03-30 09:08:30|405.78|403.38|406|403.6|406.22|403.82|405.78|403.38|0
1648631320000|2022-03-30 09:08:40|405.89|403.49|406|403.6|406|403.6|405.89|403.49|0
1648631350000|2022-03-30 09:09:10|405.78|403.38|405.55|403.15|405.78|403.38|405.55|403.15|0
1648631360000|2022-03-30 09:09:20|405.45|403.05|405.55|403.15|405.55|403.15|405.45|403.05|0
1648631370000|2022-03-30 09:09:30|405.33|402.93|405.55|403.15|405.55|403.15|405.33|402.93|0
1648631380000|2022-03-30 09:09:40|405.11|402.71|405.33|402.93|405.33|402.93|405.11|402.71|0
1648631390000|2022-03-30 09:09:50|405.67|403.27|405.55|403.15|405.67|403.27|405.55|403.15|0
1648631400000|2022-03-30 09:10:00|405.45|403.05|405.45|403.05|405.45|403.05|405.45|403.05|0
1648631410000|2022-03-30 09:10:10|405.55|403.15|405.45|403.05|405.55|403.15|405.45|403.05|0
1648631420000|2022-03-30 09:10:20|405.55|403.15|405.78|403.38|405.78|403.38|405.55|403.15|0
1648631430000|2022-03-30 09:10:30|405.89|403.49|406|403.6|406|403.6|405.89|403.49|0
1648631440000|2022-03-30 09:10:40|405.78|403.38|406.22|403.82|406.22|403.82|405.78|403.38|0
1648631450000|2022-03-30 09:10:50|406.45|404.05|406.22|403.82|406.45|404.05|406.22|403.82|0
1648631460000|2022-03-30 09:11:00|406|403.6|406.22|403.82|406.22|403.82|406|403.6|0
1648631470000|2022-03-30 09:11:10|406|403.6|406|403.6|406|403.6|406|403.6|0
1648631480000|2022-03-30 09:11:20|405.89|403.49|406|403.6|406|403.6|405.78|403.38|0
1648631490000|2022-03-30 09:11:30|406.22|403.82|406.12|403.72|406.22|403.82|406.12|403.72|0
1648631500000|2022-03-30 09:11:40|406.22|403.82|406.22|403.82|406.22|403.82|406.22|403.82|0
1648631510000|2022-03-30 09:11:50|406.34|403.94|406.22|403.82|406.34|403.94|406.22|403.82|0
1648631520000|2022-03-30 09:12:00|406.34|403.94|406.22|403.82|406.34|403.94|406.22|403.82|0
1648631530000|2022-03-30 09:12:10|406.12|403.72|406|403.6|406.22|403.82|406|403.6|0
1648631540000|2022-03-30 09:12:20|405.78|403.38|406|403.6|406|403.6|405.78|403.38|0
1648631550000|2022-03-30 09:12:30|406.22|403.82|406.12|403.72|406.22|403.82|406.12|403.72|0
1648631560000|2022-03-30 09:12:40|406|403.6|406|403.6|406|403.6|405.89|403.49|0
1648631570000|2022-03-30 09:12:50|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1648631580000|2022-03-30 09:13:00|405.55|403.15|405.67|403.27|405.67|403.27|405.55|403.15|0
1648631590000|2022-03-30 09:13:10|405.78|403.38|405.55|403.15|405.78|403.38|405.55|403.15|0
1648631600000|2022-03-30 09:13:20|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1648631610000|2022-03-30 09:13:30|406|403.6|405.89|403.49|406|403.6|405.89|403.49|0
1648631620000|2022-03-30 09:13:40|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1648631630000|2022-03-30 09:13:50|406|403.6|406|403.6|406|403.6|406|403.6|0
1648631640000|2022-03-30 09:14:00|405.89|403.49|405.89|403.49|405.89|403.49|405.89|403.49|0
1648631650000|2022-03-30 09:14:10|405.78|403.38|405.33|402.93|405.78|403.38|405.33|402.93|0
1648631670000|2022-03-30 09:14:30|405.55|403.15|405.55|403.15|405.67|403.27|405.55|403.15|0
1648631680000|2022-03-30 09:14:40|405.44|403.04|405.55|403.15|405.55|403.15|405.44|403.04|0
1648631690000|2022-03-30 09:14:50|405.33|402.93|405.44|403.04|405.44|403.04|405.33|402.93|0
1648631700000|2022-03-30 09:15:00|405.33|402.93|405.33|402.93|405.55|403.15|405.33|402.93|0
1648631710000|2022-03-30 09:15:10|405.44|403.04|405.55|403.15|405.55|403.15|405.44|403.04|0
1648631740000|2022-03-30 09:15:40|405.78|403.38|406|403.6|406|403.6|405.78|403.38|0
1648631760000|2022-03-30 09:16:00|405.77|403.37|405.55|403.15|405.77|403.37|405.55|403.15|0
1648631770000|2022-03-30 09:16:10|405.44|403.04|405.33|402.93|405.44|403.04|405.11|402.71|0
1648631780000|2022-03-30 09:16:20|405.11|402.71|405.22|402.82|405.33|402.93|405.11|402.71|0
1648631790000|2022-03-30 09:16:30|405.33|402.93|405.55|403.15|405.55|403.15|405.33|402.93|0
1648631800000|2022-03-30 09:16:40|405.33|402.93|405.33|402.93|405.33|402.93|405.33|402.93|0
1648631820000|2022-03-30 09:17:00|405.11|402.71|405.33|402.93|405.33|402.93|405.11|402.71|0
1648631840000|2022-03-30 09:17:20|405.11|402.71|405.11|402.71|405.11|402.71|405.11|402.71|0
1648631850000|2022-03-30 09:17:30|405|402.6|404.88|402.48|405|402.6|404.88|402.48|0
1648631860000|2022-03-30 09:17:40|404.66|402.26|404.66|402.26|404.66|402.26|404.44|402.04|0
1648631870000|2022-03-30 09:17:50|404.44|402.04|404.44|402.04|404.55|402.15|404.44|402.04|0
1648631880000|2022-03-30 09:18:00|404.55|402.15|404.44|402.04|404.55|402.15|404.44|402.04|0
1648631890000|2022-03-30 09:18:10|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1648631900000|2022-03-30 09:18:20|404.21|401.81|404.21|401.81|404.21|401.81|404.21|401.81|0
1648631910000|2022-03-30 09:18:30|404.11|401.71|404.21|401.81|404.21|401.81|404.11|401.71|0
1648631930000|2022-03-30 09:18:50|404.44|402.04|404.44|402.04|404.55|402.15|404.44|402.04|0
1648631940000|2022-03-30 09:19:00|404.55|402.15|404.44|402.04|404.55|402.15|404.44|402.04|0
1648631950000|2022-03-30 09:19:10|404.66|402.26|404.66|402.26|404.66|402.26|404.66|402.26|0
1648631970000|2022-03-30 09:19:30|404.44|402.04|404.44|402.04|404.44|402.04|404.44|402.04|0
1648631980000|2022-03-30 09:19:40|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1648631990000|2022-03-30 09:19:50|404.21|401.81|404.21|401.81|404.21|401.81|404.21|401.81|0
1648632000000|2022-03-30 09:20:00|404.11|401.71|404.11|401.71|404.21|401.81|404.11|401.71|0
1648632010000|2022-03-30 09:20:10|403.99|401.59|403.99|401.59|403.99|401.59|403.77|401.37|0
1648632020000|2022-03-30 09:20:20|403.77|401.37|403.54|401.14|403.77|401.37|403.54|401.14|0
1648632040000|2022-03-30 09:20:40|403.32|400.92|403.32|400.92|403.32|400.92|403.1|400.7|0
1648632050000|2022-03-30 09:20:50|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1648632080000|2022-03-30 09:21:20|402.99|400.59|402.87|400.47|402.99|400.59|402.87|400.47|0
1648632090000|2022-03-30 09:21:30|403.1|400.7|403.32|400.92|403.32|400.92|403.1|400.7|0
1648632100000|2022-03-30 09:21:40|403.1|400.7|403.54|401.14|403.54|401.14|403.1|400.7|0
1648632110000|2022-03-30 09:21:50|403.32|400.92|403.44|401.04|403.44|401.04|403.32|400.92|0
1648632120000|2022-03-30 09:22:00|403.54|401.14|403.54|401.14|403.54|401.14|403.54|401.14|0
1648632130000|2022-03-30 09:22:10|403.32|400.92|403.32|400.92|403.32|400.92|403.32|400.92|0
1648632140000|2022-03-30 09:22:20|403.21|400.81|403.1|400.7|403.21|400.81|403.1|400.7|0
1648632170000|2022-03-30 09:22:50|402.87|400.47|402.87|400.47|402.87|400.47|402.87|400.47|0
1648632200000|2022-03-30 09:23:20|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1648632210000|2022-03-30 09:23:30|402.87|400.47|402.87|400.47|402.87|400.47|402.87|400.47|0
1648632220000|2022-03-30 09:23:40|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1648632230000|2022-03-30 09:23:50|402.87|400.47|402.77|400.37|402.87|400.47|402.65|400.25|0
1648632240000|2022-03-30 09:24:00|402.87|400.47|402.77|400.37|402.87|400.47|402.77|400.37|0
1648632250000|2022-03-30 09:24:10|402.87|400.47|402.65|400.25|402.87|400.47|402.65|400.25|0
1648632260000|2022-03-30 09:24:20|402.54|400.14|402.65|400.25|402.65|400.25|402.54|400.14|0
1648632270000|2022-03-30 09:24:30|402.87|400.47|402.87|400.47|402.87|400.47|402.87|400.47|0
1648632280000|2022-03-30 09:24:40|403.1|400.7|402.87|400.47|403.1|400.7|402.87|400.47|0
1648632300000|2022-03-30 09:25:00|402.77|400.37|402.87|400.47|402.87|400.47|402.65|400.25|0
1648632310000|2022-03-30 09:25:10|403.1|400.7|402.87|400.47|403.1|400.7|402.87|400.47|0
1648632320000|2022-03-30 09:25:20|403.1|400.7|403.32|400.92|403.32|400.92|403.1|400.7|0
1648632330000|2022-03-30 09:25:30|403.21|400.81|403.32|400.92|403.32|400.92|403.21|400.81|0
1648632340000|2022-03-30 09:25:40|403.1|400.7|403.32|400.92|403.32|400.92|403.1|400.7|0
1648632350000|2022-03-30 09:25:50|403.44|401.04|403.1|400.7|403.44|401.04|403.1|400.7|0
1648632360000|2022-03-30 09:26:00|402.99|400.59|402.99|400.59|402.99|400.59|402.87|400.47|0
1648632370000|2022-03-30 09:26:10|402.87|400.47|403.32|400.92|403.32|400.92|402.87|400.47|0
1648632380000|2022-03-30 09:26:20|403.21|400.81|403.32|400.92|403.32|400.92|403.21|400.81|0
1648632390000|2022-03-30 09:26:30|403.44|401.04|403.32|400.92|403.44|401.04|403.32|400.92|0
1648632400000|2022-03-30 09:26:40|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1648632410000|2022-03-30 09:26:50|403.32|400.92|403.1|400.7|403.32|400.92|403.1|400.7|0
1648632420000|2022-03-30 09:27:00|403.21|400.81|403.1|400.7|403.21|400.81|403.1|400.7|0
1648632450000|2022-03-30 09:27:30|403.21|400.81|403.32|400.92|403.32|400.92|403.21|400.81|0
1648632460000|2022-03-30 09:27:40|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1648632470000|2022-03-30 09:27:50|403.32|400.92|403.32|400.92|403.32|400.92|403.32|400.92|0
1648632490000|2022-03-30 09:28:10|403.54|401.14|403.54|401.14|403.54|401.14|403.54|401.14|0
1648632500000|2022-03-30 09:28:20|403.66|401.26|403.54|401.14|403.66|401.26|403.54|401.14|0
1648632510000|2022-03-30 09:28:30|403.66|401.26|403.76|401.36|403.76|401.36|403.66|401.26|0
1648632520000|2022-03-30 09:28:40|403.54|401.14|403.54|401.14|403.54|401.14|403.54|401.14|0
1648632530000|2022-03-30 09:28:50|403.32|400.92|404.21|401.81|404.21|401.81|403.32|400.92|0
1648632540000|2022-03-30 09:29:00|404.43|402.03|404.21|401.81|404.43|402.03|404.21|401.81|0
1648632550000|2022-03-30 09:29:10|404.43|402.03|404.66|402.26|404.66|402.26|404.43|402.03|0
1648632560000|2022-03-30 09:29:20|404.43|402.03|404.43|402.03|404.43|402.03|404.21|401.81|0
1648632570000|2022-03-30 09:29:30|404.21|401.81|404.21|401.81|404.33|401.93|404.21|401.81|0
1648632580000|2022-03-30 09:29:40|404.33|401.93|404.33|401.93|404.33|401.93|404.33|401.93|0
1648632590000|2022-03-30 09:29:50|404.43|402.03|404.21|401.81|404.43|402.03|404.21|401.81|0
1648632600000|2022-03-30 09:30:00|404.43|402.03|404.43|402.03|404.43|402.03|404.43|402.03|0
1648632610000|2022-03-30 09:30:10|404.21|401.81|403.99|401.59|404.21|401.81|403.99|401.59|0
1648632620000|2022-03-30 09:30:20|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1648632630000|2022-03-30 09:30:30|403.99|401.59|403.76|401.36|404.1|401.7|403.76|401.36|0
1648632640000|2022-03-30 09:30:40|403.88|401.48|403.76|401.36|403.88|401.48|403.76|401.36|0
1648632650000|2022-03-30 09:30:50|403.54|401.14|403.32|400.92|403.54|401.14|403.32|400.92|0
1648632660000|2022-03-30 09:31:00|403.1|400.7|403.43|401.03|403.54|401.14|403.1|400.7|0
1648632670000|2022-03-30 09:31:10|403.54|401.14|403.54|401.14|403.66|401.26|403.54|401.14|0
1648632680000|2022-03-30 09:31:20|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1648632690000|2022-03-30 09:31:30|403.66|401.26|403.66|401.26|403.66|401.26|403.54|401.14|0
1648632700000|2022-03-30 09:31:40|403.54|401.14|403.54|401.14|403.54|401.14|403.54|401.14|0
1648632720000|2022-03-30 09:32:00|403.76|401.36|403.54|401.14|403.76|401.36|403.54|401.14|0
1648632740000|2022-03-30 09:32:20|403.66|401.26|403.76|401.36|403.76|401.36|403.66|401.26|0
1648632750000|2022-03-30 09:32:30|403.54|401.14|403.54|401.14|403.54|401.14|403.54|401.14|0
1648632760000|2022-03-30 09:32:40|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1648632770000|2022-03-30 09:32:50|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1648632780000|2022-03-30 09:33:00|403.76|401.36|403.76|401.36|403.88|401.48|403.76|401.36|0
1648632790000|2022-03-30 09:33:10|403.88|401.48|403.99|401.59|403.99|401.59|403.76|401.36|0
1648632800000|2022-03-30 09:33:20|403.76|401.36|403.76|401.36|403.99|401.59|403.76|401.36|0
1648632820000|2022-03-30 09:33:40|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1648632830000|2022-03-30 09:33:50|404.43|402.03|404.21|401.81|404.43|402.03|404.21|401.81|0
1648632840000|2022-03-30 09:34:00|403.99|401.59|404.21|401.81|404.21|401.81|403.99|401.59|0
1648632860000|2022-03-30 09:34:20|404.43|402.03|404.43|402.03|404.43|402.03|404.43|402.03|0
1648632880000|2022-03-30 09:34:40|404.21|401.81|404.43|402.03|404.43|402.03|404.21|401.81|0
1648632890000|2022-03-30 09:34:50|404.32|401.92|403.99|401.59|404.43|402.03|403.99|401.59|0
1648632900000|2022-03-30 09:35:00|404.21|401.81|404.21|401.81|404.21|401.81|404.1|401.7|0
1648632910000|2022-03-30 09:35:10|404.1|401.7|403.99|401.59|404.1|401.7|403.99|401.59|0
1648632920000|2022-03-30 09:35:20|404.21|401.81|404.88|402.48|404.88|402.48|404.1|401.7|0
1648632930000|2022-03-30 09:35:30|404.65|402.25|404.65|402.25|404.65|402.25|404.65|402.25|0
1648632940000|2022-03-30 09:35:40|404.88|402.48|405.1|402.7|405.1|402.7|404.88|402.48|0
1648632950000|2022-03-30 09:35:50|405.32|402.92|404.88|402.48|405.32|402.92|404.88|402.48|0
1648632970000|2022-03-30 09:36:10|405.1|402.7|405.32|402.92|405.32|402.92|405.1|402.7|0
1648632990000|2022-03-30 09:36:30|405.1|402.7|405.1|402.7|405.1|402.7|405.1|402.7|0
1648633000000|2022-03-30 09:36:40|404.88|402.48|405.32|402.92|405.32|402.92|404.65|402.25|0
1648633020000|2022-03-30 09:37:00|405.1|402.7|405.1|402.7|405.1|402.7|405.1|402.7|0
1648633030000|2022-03-30 09:37:10|405.22|402.82|405.1|402.7|405.22|402.82|405.1|402.7|0
1648633040000|2022-03-30 09:37:20|405.32|402.92|405.1|402.7|405.32|402.92|405.1|402.7|0
1648633050000|2022-03-30 09:37:30|405.22|402.82|405.1|402.7|405.22|402.82|405.1|402.7|0
1648633060000|2022-03-30 09:37:40|405.22|402.82|405.1|402.7|405.22|402.82|405.1|402.7|0
1648633070000|2022-03-30 09:37:50|405.32|402.92|405.32|402.92|405.32|402.92|405.32|402.92|0
1648633080000|2022-03-30 09:38:00|405.55|403.15|405.77|403.37|405.77|403.37|405.44|403.04|0
1648633090000|2022-03-30 09:38:10|405.55|403.15|405.55|403.15|405.55|403.15|405.55|403.15|0
1648633100000|2022-03-30 09:38:20|405.44|403.04|405.55|403.15|405.55|403.15|405.44|403.04|0
1648633110000|2022-03-30 09:38:30|405.32|402.92|405.1|402.7|405.32|402.92|405.1|402.7|0
1648633120000|2022-03-30 09:38:40|405.32|402.92|404.65|402.25|405.32|402.92|404.65|402.25|0
1648633130000|2022-03-30 09:38:50|404.77|402.37|404.65|402.25|404.77|402.37|404.65|402.25|0
1648633150000|2022-03-30 09:39:10|404.43|402.03|404.43|402.03|404.43|402.03|404.43|402.03|0
1648633170000|2022-03-30 09:39:30|404.65|402.25|404.65|402.25|404.65|402.25|404.65|402.25|0
1648633180000|2022-03-30 09:39:40|404.55|402.15|404.43|402.03|404.65|402.25|404.43|402.03|0
1648633190000|2022-03-30 09:39:50|404.65|402.25|404.65|402.25|404.65|402.25|404.65|402.25|0
1648633210000|2022-03-30 09:40:10|404.43|402.03|404.55|402.15|404.55|402.15|404.43|402.03|0
1648633220000|2022-03-30 09:40:20|404.65|402.25|404.55|402.15|404.65|402.25|404.43|402.03|0
1648633230000|2022-03-30 09:40:30|404.43|402.03|403.98|401.58|404.43|402.03|403.98|401.58|0
1648633240000|2022-03-30 09:40:40|404.1|401.7|404.1|401.7|404.1|401.7|403.98|401.58|0
1648633250000|2022-03-30 09:40:50|403.98|401.58|403.98|401.58|404.1|401.7|403.98|401.58|0
1648633260000|2022-03-30 09:41:00|403.88|401.48|403.88|401.48|403.88|401.48|403.76|401.36|0
1648633270000|2022-03-30 09:41:10|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1648633280000|2022-03-30 09:41:20|403.98|401.58|403.98|401.58|403.98|401.58|403.76|401.36|0
1648633290000|2022-03-30 09:41:30|403.88|401.48|403.76|401.36|403.88|401.48|403.76|401.36|0
1648633300000|2022-03-30 09:41:40|403.98|401.58|403.76|401.36|403.98|401.58|403.76|401.36|0
1648633320000|2022-03-30 09:42:00|403.88|401.48|403.98|401.58|403.98|401.58|403.88|401.48|0
1648633330000|2022-03-30 09:42:10|403.88|401.48|403.76|401.36|403.88|401.48|403.76|401.36|0
1648633340000|2022-03-30 09:42:20|403.88|401.48|403.76|401.36|403.88|401.48|403.76|401.36|0
1648633350000|2022-03-30 09:42:30|403.98|401.58|403.98|401.58|403.98|401.58|403.98|401.58|0
1648633360000|2022-03-30 09:42:40|403.76|401.36|403.98|401.58|403.98|401.58|403.76|401.36|0
1648633370000|2022-03-30 09:42:50|403.88|401.48|403.76|401.36|403.88|401.48|403.76|401.36|0
1648633380000|2022-03-30 09:43:00|403.65|401.25|403.54|401.14|403.65|401.25|403.54|401.14|0
1648633390000|2022-03-30 09:43:10|403.65|401.25|403.54|401.14|403.65|401.25|403.54|401.14|0
1648633400000|2022-03-30 09:43:20|403.76|401.36|403.32|400.92|403.76|401.36|403.32|400.92|0
1648633410000|2022-03-30 09:43:30|403.09|400.69|403.09|400.69|403.09|400.69|403.09|400.69|0
1648633420000|2022-03-30 09:43:40|403.21|400.81|403.32|400.92|403.32|400.92|403.21|400.81|0
1648633430000|2022-03-30 09:43:50|403.21|400.81|403.32|400.92|403.32|400.92|403.21|400.81|0
1648633440000|2022-03-30 09:44:00|403.31|400.91|403.31|400.91|403.31|400.91|403.31|400.91|0
1648633510000|2022-03-30 09:45:10|403.54|401.14|403.54|401.14|403.54|401.14|403.54|401.14|0
1648633520000|2022-03-30 09:45:20|403.65|401.25|403.54|401.14|403.65|401.25|403.54|401.14|0
1648633530000|2022-03-30 09:45:30|403.31|400.91|403.31|400.91|403.31|400.91|403.31|400.91|0
1648633540000|2022-03-30 09:45:40|403.43|401.03|403.31|400.91|403.43|401.03|403.31|400.91|0
1648633550000|2022-03-30 09:45:50|403.43|401.03|403.54|401.14|403.54|401.14|403.43|401.03|0
1648633560000|2022-03-30 09:46:00|403.43|401.03|403.31|400.91|403.54|401.14|403.31|400.91|0
1648633570000|2022-03-30 09:46:10|403.21|400.81|403.09|400.69|403.21|400.81|403.09|400.69|0
1648633610000|2022-03-30 09:46:50|402.87|400.47|402.98|400.58|402.98|400.58|402.87|400.47|0
1648633620000|2022-03-30 09:47:00|402.87|400.47|402.87|400.47|402.87|400.47|402.87|400.47|0
1648633630000|2022-03-30 09:47:10|402.98|400.58|403.09|400.69|403.09|400.69|402.98|400.58|0
1648633640000|2022-03-30 09:47:20|402.87|400.47|403.09|400.69|403.09|400.69|402.87|400.47|0
1648633650000|2022-03-30 09:47:30|402.87|400.47|402.87|400.47|402.87|400.47|402.87|400.47|0
1648633660000|2022-03-30 09:47:40|402.65|400.25|402.65|400.25|402.65|400.25|402.65|400.25|0
1648633690000|2022-03-30 09:48:10|402.42|400.02|402.42|400.02|402.42|400.02|402.42|400.02|0
1648633700000|2022-03-30 09:48:20|402.65|400.25|402.42|400.02|402.65|400.25|402.42|400.02|0
1648633720000|2022-03-30 09:48:40|402.65|400.25|402.65|400.25|402.65|400.25|402.65|400.25|0
1648633730000|2022-03-30 09:48:50|402.54|400.14|402.42|400.02|402.65|400.25|402.42|400.02|0
1648633740000|2022-03-30 09:49:00|402.65|400.25|402.65|400.25|402.65|400.25|402.65|400.25|0
1648633760000|2022-03-30 09:49:20|402.87|400.47|403.09|400.69|403.09|400.69|402.87|400.47|0
1648633770000|2022-03-30 09:49:30|403.31|400.91|403.31|400.91|403.31|400.91|403.31|400.91|0
1648633780000|2022-03-30 09:49:40|403.54|401.14|403.76|401.36|403.76|401.36|403.54|401.14|0
1648633790000|2022-03-30 09:49:50|403.54|401.14|403.31|400.91|403.54|401.14|403.31|400.91|0
1648633800000|2022-03-30 09:50:00|403.54|401.14|403.31|400.91|403.54|401.14|403.31|400.91|0
1648633810000|2022-03-30 09:50:10|403.09|400.69|403.09|400.69|403.09|400.69|402.98|400.58|0
1648633820000|2022-03-30 09:50:20|402.98|400.58|402.98|400.58|403.09|400.69|402.98|400.58|0
1648633830000|2022-03-30 09:50:30|402.87|400.47|403.31|400.91|403.31|400.91|402.87|400.47|0
1648633850000|2022-03-30 09:50:50|403.21|400.81|403.09|400.69|403.31|400.91|403.09|400.69|0
1648633870000|2022-03-30 09:51:10|403.31|400.91|403.43|401.03|403.54|401.14|403.31|400.91|0
1648633880000|2022-03-30 09:51:20|403.54|401.14|403.43|401.03|403.54|401.14|403.43|401.03|0
1648633890000|2022-03-30 09:51:30|403.54|401.14|403.31|400.91|403.54|401.14|403.31|400.91|0
1648633900000|2022-03-30 09:51:40|403.21|400.81|403.09|400.69|403.21|400.81|403.09|400.69|0
1648633910000|2022-03-30 09:51:50|403.21|400.81|403.09|400.69|403.21|400.81|403.09|400.69|0
1648633920000|2022-03-30 09:52:00|403.31|400.91|403.31|400.91|403.31|400.91|403.31|400.91|0
1648633930000|2022-03-30 09:52:10|403.09|400.69|403.09|400.69|403.09|400.69|403.09|400.69|0
1648633940000|2022-03-30 09:52:20|402.76|400.36|402.64|400.24|402.76|400.36|402.64|400.24|0
1648633950000|2022-03-30 09:52:30|402.76|400.36|402.87|400.47|402.87|400.47|402.64|400.24|0
1648633960000|2022-03-30 09:52:40|402.64|400.24|402.64|400.24|402.64|400.24|402.64|400.24|0
1648633970000|2022-03-30 09:52:50|402.87|400.47|402.87|400.47|402.87|400.47|402.87|400.47|0
1648633990000|2022-03-30 09:53:10|402.64|400.24|402.64|400.24|402.64|400.24|402.64|400.24|0
1648634010000|2022-03-30 09:53:30|402.54|400.14|402.54|400.14|402.54|400.14|402.54|400.14|0
1648634020000|2022-03-30 09:53:40|402.64|400.24|402.42|400.02|402.64|400.24|402.42|400.02|0
1648634030000|2022-03-30 09:53:50|402.64|400.24|403.09|400.69|403.09|400.69|402.64|400.24|0
1648634040000|2022-03-30 09:54:00|402.87|400.47|403.09|400.69|403.09|400.69|402.87|400.47|0
1648634050000|2022-03-30 09:54:10|402.87|400.47|403.09|400.69|403.09|400.69|402.87|400.47|0
1648634080000|2022-03-30 09:54:40|404.43|402.03|404.43|402.03|404.43|402.03|404.43|402.03|0
1648634090000|2022-03-30 09:54:50|404.2|401.8|404.2|401.8|404.2|401.8|404.2|401.8|0
1648634100000|2022-03-30 09:55:00|404.43|402.03|404.65|402.25|404.65|402.25|404.2|401.8|0
1648634110000|2022-03-30 09:55:10|404.87|402.47|404.43|402.03|404.87|402.47|404.43|402.03|0
1648634120000|2022-03-30 09:55:20|404.65|402.25|403.98|401.58|404.65|402.25|403.98|401.58|0
1648634130000|2022-03-30 09:55:30|404.1|401.7|404.2|401.8|404.2|401.8|404.1|401.7|0
1648634140000|2022-03-30 09:55:40|404.1|401.7|404.2|401.8|404.2|401.8|404.1|401.7|0
1648634150000|2022-03-30 09:55:50|403.98|401.58|403.76|401.36|403.98|401.58|403.53|401.13|0
1648634160000|2022-03-30 09:56:00|403.53|401.13|403.53|401.13|403.53|401.13|403.53|401.13|0
1648634170000|2022-03-30 09:56:10|403.76|401.36|403.98|401.58|403.98|401.58|403.76|401.36|0
1648634180000|2022-03-30 09:56:20|403.53|401.13|403.76|401.36|403.76|401.36|403.53|401.13|0
1648634190000|2022-03-30 09:56:30|403.53|401.13|403.53|401.13|403.76|401.36|403.53|401.13|0
1648634200000|2022-03-30 09:56:40|403.76|401.36|403.98|401.58|403.98|401.58|403.76|401.36|0
1648634210000|2022-03-30 09:56:50|404.2|401.8|404.2|401.8|404.2|401.8|404.2|401.8|0
1648634220000|2022-03-30 09:57:00|403.98|401.58|403.98|401.58|403.98|401.58|403.98|401.58|0
1648634240000|2022-03-30 09:57:20|403.87|401.47|403.98|401.58|404.1|401.7|403.87|401.47|0
1648634250000|2022-03-30 09:57:30|403.76|401.36|403.76|401.36|403.98|401.58|403.76|401.36|0
1648634270000|2022-03-30 09:57:50|403.53|401.13|403.53|401.13|403.53|401.13|403.53|401.13|0
1648634280000|2022-03-30 09:58:00|403.31|400.91|403.53|401.13|403.76|401.36|403.31|400.91|0
1648634290000|2022-03-30 09:58:10|403.31|400.91|403.31|400.91|403.31|400.91|403.31|400.91|0
1648634300000|2022-03-30 09:58:20|403.76|401.36|403.76|401.36|403.87|401.47|403.76|401.36|0
1648634320000|2022-03-30 09:58:40|403.98|401.58|403.98|401.58|403.98|401.58|403.98|401.58|0
1648634340000|2022-03-30 09:59:00|404.1|401.7|403.98|401.58|404.1|401.7|403.98|401.58|0
1648634350000|2022-03-30 09:59:10|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1648634360000|2022-03-30 09:59:20|403.53|401.13|403.53|401.13|403.53|401.13|403.53|401.13|0
1648634370000|2022-03-30 09:59:30|403.31|400.91|403.31|400.91|403.53|401.13|403.31|400.91|0
1648634380000|2022-03-30 09:59:40|403.09|400.69|403.09|400.69|403.09|400.69|403.09|400.69|0
1648634390000|2022-03-30 09:59:50|402.87|400.47|402.87|400.47|402.87|400.47|402.64|400.24|0
1648634400000|2022-03-30 10:00:00|402.76|400.36|407.33|404.93|407.33|404.93|402.76|400.36|0
1648634410000|2022-03-30 10:00:10|407.55|405.15|406.88|404.48|409.01|406.61|406.88|404.48|0
1648634420000|2022-03-30 10:00:20|406.43|404.03|405.66|403.26|406.43|404.03|405.54|403.14|0
1648634430000|2022-03-30 10:00:30|406.88|404.48|405.99|403.59|406.88|404.48|405.76|403.36|0
1648634440000|2022-03-30 10:00:40|407.22|404.82|405.99|403.59|407.22|404.82|405.99|403.59|0
1648634450000|2022-03-30 10:00:50|406.43|404.03|406.33|403.93|406.43|404.03|406.21|403.81|0
1648634460000|2022-03-30 10:01:00|406.43|404.03|406.33|403.93|406.43|404.03|406.21|403.81|0
1648634470000|2022-03-30 10:01:10|406.66|404.26|407|404.6|407|404.6|406.66|404.26|0
1648634480000|2022-03-30 10:01:20|406.88|404.48|406.33|403.93|406.88|404.48|406.33|403.93|0
1648634490000|2022-03-30 10:01:30|406.1|403.7|405.09|402.69|406.1|403.7|405.09|402.69|0
1648634500000|2022-03-30 10:01:40|405.32|402.92|405.32|402.92|405.32|402.92|405.09|402.69|0
1648634510000|2022-03-30 10:01:50|405.21|402.81|405.43|403.03|405.43|403.03|405.21|402.81|0
1648634520000|2022-03-30 10:02:00|405.32|402.92|405.43|403.03|405.43|403.03|405.32|402.92|0
1648634530000|2022-03-30 10:02:10|405.32|402.92|405.09|402.69|405.32|402.92|405.09|402.69|0
1648634540000|2022-03-30 10:02:20|404.76|402.36|403.98|401.58|404.76|402.36|403.98|401.58|0
1648634550000|2022-03-30 10:02:30|404.32|401.92|404.32|401.92|404.32|401.92|404.32|401.92|0
1648634560000|2022-03-30 10:02:40|404.65|402.25|405.09|402.69|405.09|402.69|404.65|402.25|0
1648634570000|2022-03-30 10:02:50|405.21|402.81|405.09|402.69|405.21|402.81|405.09|402.69|0
1648634580000|2022-03-30 10:03:00|405.32|402.92|405.54|403.14|405.54|403.14|405.32|402.92|0
1648634590000|2022-03-30 10:03:10|405.09|402.69|405.09|402.69|405.09|402.69|404.87|402.47|0
1648634600000|2022-03-30 10:03:20|404.99|402.59|404.87|402.47|405.09|402.69|404.87|402.47|0
1648634610000|2022-03-30 10:03:30|404.76|402.36|404.87|402.47|404.87|402.47|404.76|402.36|0
1648634620000|2022-03-30 10:03:40|404.76|402.36|404.42|402.02|404.76|402.36|404.42|402.02|0
1648634630000|2022-03-30 10:03:50|404.54|402.14|404.87|402.47|404.87|402.47|404.42|402.02|0
1648634640000|2022-03-30 10:04:00|404.65|402.25|404.65|402.25|404.65|402.25|404.42|402.02|0
1648634650000|2022-03-30 10:04:10|404.42|402.02|404.65|402.25|404.65|402.25|404.42|402.02|0
1648634660000|2022-03-30 10:04:20|404.76|402.36|404.65|402.25|404.76|402.36|404.65|402.25|0
1648634670000|2022-03-30 10:04:30|404.54|402.14|404.65|402.25|404.65|402.25|404.54|402.14|0
1648634680000|2022-03-30 10:04:40|404.87|402.47|405.09|402.69|405.09|402.69|404.87|402.47|0
1648634690000|2022-03-30 10:04:50|404.87|402.47|404.87|402.47|404.87|402.47|404.87|402.47|0
1648634700000|2022-03-30 10:05:00|404.54|402.14|404.42|402.02|404.65|402.25|404.42|402.02|0
1648634710000|2022-03-30 10:05:10|403.98|401.58|403.87|401.47|403.98|401.58|403.87|401.47|0
1648634720000|2022-03-30 10:05:20|403.98|401.58|404.2|401.8|404.2|401.8|403.98|401.58|0
1648634730000|2022-03-30 10:05:30|404.09|401.69|403.98|401.58|404.09|401.69|403.98|401.58|0
1648634740000|2022-03-30 10:05:40|404.09|401.69|404.09|401.69|404.09|401.69|403.98|401.58|0
1648634750000|2022-03-30 10:05:50|403.98|401.58|403.98|401.58|403.98|401.58|403.98|401.58|0
1648634760000|2022-03-30 10:06:00|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1648634770000|2022-03-30 10:06:10|403.65|401.25|404.32|401.92|404.42|402.02|403.65|401.25|0
1648634780000|2022-03-30 10:06:20|404.2|401.8|404.2|401.8|404.2|401.8|404.2|401.8|0
1648634790000|2022-03-30 10:06:30|404.65|402.25|404.65|402.25|404.65|402.25|404.42|402.02|0
1648634800000|2022-03-30 10:06:40|404.87|402.47|404.87|402.47|404.87|402.47|404.87|402.47|0
1648634810000|2022-03-30 10:06:50|405.32|402.92|405.32|402.92|405.54|403.14|405.32|402.92|0
1648634820000|2022-03-30 10:07:00|405.21|402.81|405.32|402.92|405.32|402.92|405.21|402.81|0
1648634830000|2022-03-30 10:07:10|405.66|403.26|405.32|402.92|405.76|403.36|405.32|402.92|0
1648634840000|2022-03-30 10:07:20|405.21|402.81|405.99|403.59|405.99|403.59|405.21|402.81|0
1648634850000|2022-03-30 10:07:30|405.88|403.48|405.76|403.36|405.88|403.48|405.76|403.36|0
1648634860000|2022-03-30 10:07:40|405.66|403.26|405.88|403.48|405.88|403.48|405.66|403.26|0
1648634870000|2022-03-30 10:07:50|405.99|403.59|407.1|404.7|407.1|404.7|405.99|403.59|0
1648634880000|2022-03-30 10:08:00|406.88|404.48|407.33|404.93|407.33|404.93|406.88|404.48|0
1648634890000|2022-03-30 10:08:10|407.1|404.7|407.1|404.7|407.1|404.7|406.88|404.48|0
1648634900000|2022-03-30 10:08:20|407.22|404.82|408.22|405.82|408.22|405.82|407.22|404.82|0
1648634910000|2022-03-30 10:08:30|408|405.6|408|405.6|408|405.6|407.77|405.37|0
1648634920000|2022-03-30 10:08:40|407.89|405.49|408.11|405.71|408.11|405.71|407.89|405.49|0
1648634930000|2022-03-30 10:08:50|408.34|405.94|408|405.6|408.34|405.94|408|405.6|0
1648634940000|2022-03-30 10:09:00|408.11|405.71|407.77|405.37|408.11|405.71|407.77|405.37|0
1648634950000|2022-03-30 10:09:10|408|405.6|407.67|405.27|408|405.6|407.55|405.15|0
1648634960000|2022-03-30 10:09:20|407.77|405.37|408|405.6|408.11|405.71|407.77|405.37|0
1648634970000|2022-03-30 10:09:30|408.11|405.71|408|405.6|408.11|405.71|407.89|405.49|0
1648634980000|2022-03-30 10:09:40|407.89|405.49|407.77|405.37|408|405.6|407.77|405.37|0
1648634990000|2022-03-30 10:09:50|407.89|405.49|407.89|405.49|408|405.6|407.89|405.49|0
1648635000000|2022-03-30 10:10:00|408|405.6|408.22|405.82|408.22|405.82|408|405.6|0
1648635010000|2022-03-30 10:10:10|408.34|405.94|408.67|406.27|408.67|406.27|408.34|405.94|0
1648635020000|2022-03-30 10:10:20|408.44|406.04|408.44|406.04|408.44|406.04|408.44|406.04|0
1648635030000|2022-03-30 10:10:30|408.56|406.16|408.44|406.04|408.56|406.16|408.44|406.04|0
1648635040000|2022-03-30 10:10:40|408.34|405.94|408.22|405.82|408.34|405.94|408.22|405.82|0
1648635050000|2022-03-30 10:10:50|408.44|406.04|408.44|406.04|408.44|406.04|408.44|406.04|0
1648635060000|2022-03-30 10:11:00|408.56|406.16|408.44|406.04|408.56|406.16|408.44|406.04|0
1648635070000|2022-03-30 10:11:10|408.67|406.27|408.22|405.82|408.67|406.27|408.22|405.82|0
1648635080000|2022-03-30 10:11:20|408.11|405.71|407.77|405.37|408.11|405.71|407.77|405.37|0
1648635090000|2022-03-30 10:11:30|407.89|405.49|407.89|405.49|407.89|405.49|407.89|405.49|0
1648635100000|2022-03-30 10:11:40|408|405.6|407.33|404.93|408|405.6|407.33|404.93|0
1648635110000|2022-03-30 10:11:50|407.22|404.82|407.44|405.04|407.44|405.04|407.22|404.82|0
1648635120000|2022-03-30 10:12:00|407.33|404.93|407.33|404.93|407.33|404.93|407.33|404.93|0
1648635130000|2022-03-30 10:12:10|407.22|404.82|407.33|404.93|407.33|404.93|406.88|404.48|0
1648635140000|2022-03-30 10:12:20|407.55|405.15|407.22|404.82|407.55|405.15|407.1|404.7|0
1648635150000|2022-03-30 10:12:30|407.33|404.93|407.77|405.37|407.89|405.49|407.33|404.93|0
1648635160000|2022-03-30 10:12:40|408|405.6|408.22|405.82|408.22|405.82|408|405.6|0
1648635170000|2022-03-30 10:12:50|407.77|405.37|407.89|405.49|407.89|405.49|407.77|405.37|0
1648635180000|2022-03-30 10:13:00|407.66|405.26|407.89|405.49|407.89|405.49|407.66|405.26|0
1648635190000|2022-03-30 10:13:10|407.77|405.37|408|405.6|408|405.6|407.77|405.37|0
1648635200000|2022-03-30 10:13:20|408.22|405.82|407.89|405.49|408.22|405.82|407.89|405.49|0
1648635210000|2022-03-30 10:13:30|408|405.6|408.22|405.82|408.22|405.82|408|405.6|0
1648635220000|2022-03-30 10:13:40|408.11|405.71|407.66|405.26|408.11|405.71|407.66|405.26|0
1648635230000|2022-03-30 10:13:50|407.55|405.15|407.66|405.26|407.66|405.26|407.55|405.15|0
1648635240000|2022-03-30 10:14:00|407.77|405.37|407.77|405.37|407.77|405.37|407.77|405.37|0
1648635250000|2022-03-30 10:14:10|407.66|405.26|407.77|405.37|407.77|405.37|407.55|405.15|0
1648635260000|2022-03-30 10:14:20|408.44|406.04|408.44|406.04|408.44|406.04|408.22|405.82|0
1648635280000|2022-03-30 10:14:40|408.34|405.94|408.34|405.94|408.34|405.94|408|405.6|0
1648635290000|2022-03-30 10:14:50|408.22|405.82|407.66|405.26|408.22|405.82|407.66|405.26|0
1648635300000|2022-03-30 10:15:00|407.77|405.37|407.66|405.26|407.77|405.37|407.66|405.26|0
1648635310000|2022-03-30 10:15:10|407.55|405.15|407.44|405.04|407.55|405.15|407.32|404.92|0
1648635320000|2022-03-30 10:15:20|407.32|404.92|407.44|405.04|407.55|405.15|407.32|404.92|0
1648635330000|2022-03-30 10:15:30|407.66|405.26|408.11|405.71|408.22|405.82|407.66|405.26|0
1648635340000|2022-03-30 10:15:40|408|405.6|407.77|405.37|408|405.6|407.77|405.37|0
1648635350000|2022-03-30 10:15:50|407.89|405.49|408.34|405.94|408.34|405.94|407.89|405.49|0
1648635360000|2022-03-30 10:16:00|408.22|405.82|408.44|406.04|408.44|406.04|408.22|405.82|0
1648635370000|2022-03-30 10:16:10|408.34|405.94|408.22|405.82|408.34|405.94|408.22|405.82|0
1648635380000|2022-03-30 10:16:20|408.44|406.04|408.44|406.04|408.44|406.04|408.44|406.04|0
1648635390000|2022-03-30 10:16:30|408.89|406.49|409.11|406.71|409.11|406.71|408.89|406.49|0
1648635400000|2022-03-30 10:16:40|409.01|406.61|409.11|406.71|409.11|406.71|409.01|406.61|0
1648635410000|2022-03-30 10:16:50|409.34|406.94|409.56|407.16|409.56|407.16|409.34|406.94|0
1648635420000|2022-03-30 10:17:00|409.68|407.28|409.11|406.71|409.68|407.28|409.11|406.71|0
1648635430000|2022-03-30 10:17:10|409.01|406.61|409.56|407.16|409.56|407.16|409.01|406.61|0
1648635440000|2022-03-30 10:17:20|409.79|407.39|410.23|407.83|410.23|407.83|409.79|407.39|0
1648635450000|2022-03-30 10:17:30|410.01|407.61|410.23|407.83|410.23|407.83|410.01|407.61|0
1648635460000|2022-03-30 10:17:40|410.13|407.73|410.01|407.61|410.13|407.73|410.01|407.61|0
1648635470000|2022-03-30 10:17:50|409.79|407.39|409.79|407.39|409.79|407.39|409.79|407.39|0
1648635480000|2022-03-30 10:18:00|409.9|407.5|410.01|407.61|410.23|407.83|409.9|407.5|0
1648635490000|2022-03-30 10:18:10|409.45|407.05|408.89|406.49|409.56|407.16|408.89|406.49|0
1648635500000|2022-03-30 10:18:20|409.23|406.83|409.34|406.94|409.34|406.94|409.23|406.83|0
1648635510000|2022-03-30 10:18:30|409.11|406.71|409.11|406.71|409.11|406.71|409.11|406.71|0
1648635520000|2022-03-30 10:18:40|409.34|406.94|409.01|406.61|409.34|406.94|409.01|406.61|0
1648635530000|2022-03-30 10:18:50|408.89|406.49|409.11|406.71|409.11|406.71|408.89|406.49|0
1648635540000|2022-03-30 10:19:00|408.89|406.49|407.99|405.59|408.89|406.49|407.99|405.59|0
1648635550000|2022-03-30 10:19:10|407.77|405.37|407.77|405.37|407.77|405.37|407.77|405.37|0
1648635560000|2022-03-30 10:19:20|407.55|405.15|407.66|405.26|407.66|405.26|407.55|405.15|0
1648635570000|2022-03-30 10:19:30|407.77|405.37|408.44|406.04|408.44|406.04|407.77|405.37|0
1648635580000|2022-03-30 10:19:40|408.56|406.16|408.22|405.82|408.56|406.16|408.22|405.82|0
1648635590000|2022-03-30 10:19:50|407.99|405.59|407.55|405.15|407.99|405.59|407.55|405.15|0
1648635600000|2022-03-30 10:20:00|407.77|405.37|407.1|404.7|407.77|405.37|407.1|404.7|0
1648635610000|2022-03-30 10:20:10|407.22|404.82|407.1|404.7|407.22|404.82|407.1|404.7|0
1648635620000|2022-03-30 10:20:20|407.32|404.92|407.32|404.92|407.32|404.92|407.32|404.92|0
1648635630000|2022-03-30 10:20:30|407.44|405.04|407.55|405.15|407.55|405.15|407.32|404.92|0
1648635640000|2022-03-30 10:20:40|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1648635650000|2022-03-30 10:20:50|407.77|405.37|407.99|405.59|407.99|405.59|407.77|405.37|0
1648635660000|2022-03-30 10:21:00|407.89|405.49|407.99|405.59|407.99|405.59|407.77|405.37|0
1648635670000|2022-03-30 10:21:10|408.22|405.82|407.55|405.15|408.22|405.82|407.55|405.15|0
1648635680000|2022-03-30 10:21:20|407.77|405.37|407.55|405.15|407.77|405.37|407.55|405.15|0
1648635690000|2022-03-30 10:21:30|407.44|405.04|407.32|404.92|407.44|405.04|407.32|404.92|0
1648635700000|2022-03-30 10:21:40|407.55|405.15|407.44|405.04|407.55|405.15|407.44|405.04|0
1648635710000|2022-03-30 10:21:50|407.55|405.15|407.77|405.37|407.77|405.37|407.55|405.15|0
1648635720000|2022-03-30 10:22:00|407.66|405.26|407.77|405.37|407.77|405.37|407.55|405.15|0
1648635730000|2022-03-30 10:22:10|407.66|405.26|407.55|405.15|407.77|405.37|407.55|405.15|0
1648635740000|2022-03-30 10:22:20|407.77|405.37|407.66|405.26|407.77|405.37|407.66|405.26|0
1648635750000|2022-03-30 10:22:30|407.55|405.15|407.77|405.37|407.77|405.37|407.55|405.15|0
1648635760000|2022-03-30 10:22:40|407.66|405.26|407.66|405.26|407.66|405.26|407.66|405.26|0
1648635770000|2022-03-30 10:22:50|407.55|405.15|407.55|405.15|407.55|405.15|407.55|405.15|0
1648635780000|2022-03-30 10:23:00|407.32|404.92|407.77|405.37|407.77|405.37|407.32|404.92|0
1648635790000|2022-03-30 10:23:10|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1648635800000|2022-03-30 10:23:20|407.89|405.49|407.89|405.49|407.89|405.49|407.89|405.49|0
1648635810000|2022-03-30 10:23:30|407.99|405.59|407.89|405.49|407.99|405.59|407.89|405.49|0
1648635820000|2022-03-30 10:23:40|407.55|405.15|407.44|405.04|407.55|405.15|407.44|405.04|0
1648635830000|2022-03-30 10:23:50|407.32|404.92|407.32|404.92|407.32|404.92|407.1|404.7|0
1648635840000|2022-03-30 10:24:00|407.1|404.7|406.88|404.48|407.1|404.7|406.88|404.48|0
1648635850000|2022-03-30 10:24:10|406.65|404.25|406.77|404.37|406.77|404.37|406.65|404.25|0
1648635860000|2022-03-30 10:24:20|406.65|404.25|406.65|404.25|406.77|404.37|406.65|404.25|0
1648635870000|2022-03-30 10:24:30|406.88|404.48|406.99|404.59|407.1|404.7|406.88|404.48|0
1648635880000|2022-03-30 10:24:40|406.88|404.48|406.65|404.25|406.88|404.48|406.65|404.25|0
1648635890000|2022-03-30 10:24:50|406.54|404.14|406.65|404.25|406.65|404.25|406.54|404.14|0
1648635900000|2022-03-30 10:25:00|406.77|404.37|406.88|404.48|406.88|404.48|406.65|404.25|0
1648635910000|2022-03-30 10:25:10|406.99|404.59|406.88|404.48|407.1|404.7|406.88|404.48|0
1648635920000|2022-03-30 10:25:20|406.65|404.25|406.65|404.25|406.65|404.25|406.65|404.25|0
1648635930000|2022-03-30 10:25:30|406.88|404.48|406.88|404.48|406.88|404.48|406.88|404.48|0
1648635940000|2022-03-30 10:25:40|406.99|404.59|406.88|404.48|407.1|404.7|406.88|404.48|0
1648635950000|2022-03-30 10:25:50|407.1|404.7|407.1|404.7|407.1|404.7|407.1|404.7|0
1648635960000|2022-03-30 10:26:00|406.88|404.48|406.65|404.25|406.88|404.48|406.54|404.14|0
1648635970000|2022-03-30 10:26:10|406.2|403.8|406.65|404.25|406.65|404.25|406.2|403.8|0
1648635980000|2022-03-30 10:26:20|406.54|404.14|406.43|404.03|406.54|404.14|406.43|404.03|0
1648635990000|2022-03-30 10:26:30|406.2|403.8|405.98|403.58|406.2|403.8|405.98|403.58|0
1648636000000|2022-03-30 10:26:40|406.2|403.8|406.2|403.8|406.2|403.8|406.2|403.8|0
1648636010000|2022-03-30 10:26:50|405.76|403.36|405.76|403.36|405.76|403.36|405.76|403.36|0
1648636020000|2022-03-30 10:27:00|405.98|403.58|405.76|403.36|405.98|403.58|405.76|403.36|0
1648636030000|2022-03-30 10:27:10|405.98|403.58|405.76|403.36|405.98|403.58|405.76|403.36|0
1648636040000|2022-03-30 10:27:20|406.2|403.8|406.2|403.8|406.2|403.8|406.2|403.8|0
1648636050000|2022-03-30 10:27:30|405.98|403.58|406.65|404.25|406.65|404.25|405.98|403.58|0
1648636060000|2022-03-30 10:27:40|406.43|404.03|406.65|404.25|406.65|404.25|406.43|404.03|0
1648636070000|2022-03-30 10:27:50|406.43|404.03|406.65|404.25|406.65|404.25|406.43|404.03|0
1648636080000|2022-03-30 10:28:00|406.77|404.37|406.99|404.59|406.99|404.59|406.77|404.37|0
1648636090000|2022-03-30 10:28:10|406.87|404.47|406.65|404.25|406.87|404.47|406.65|404.25|0
1648636100000|2022-03-30 10:28:20|406.43|404.03|406.65|404.25|406.87|404.47|406.43|404.03|0
1648636110000|2022-03-30 10:28:30|406.77|404.37|406.87|404.47|406.87|404.47|406.77|404.37|0
1648636120000|2022-03-30 10:28:40|406.65|404.25|406.87|404.47|406.87|404.47|406.65|404.25|0
1648636130000|2022-03-30 10:28:50|407.32|404.92|406.99|404.59|407.32|404.92|406.99|404.59|0
1648636140000|2022-03-30 10:29:00|406.87|404.47|407.1|404.7|407.1|404.7|406.87|404.47|0
1648636150000|2022-03-30 10:29:10|406.99|404.59|406.99|404.59|406.99|404.59|406.87|404.47|0
1648636160000|2022-03-30 10:29:20|406.87|404.47|406.87|404.47|406.87|404.47|406.87|404.47|0
1648636170000|2022-03-30 10:29:30|407.1|404.7|407.1|404.7|407.1|404.7|407.1|404.7|0
1648636180000|2022-03-30 10:29:40|406.87|404.47|406.87|404.47|406.87|404.47|406.87|404.47|0
1648636200000|2022-03-30 10:30:00|406.99|404.59|406.65|404.25|406.99|404.59|406.65|404.25|0
1648636210000|2022-03-30 10:30:10|407.1|404.7|407.1|404.7|407.1|404.7|407.1|404.7|0
1648636220000|2022-03-30 10:30:20|406.99|404.59|406.54|404.14|406.99|404.59|406.54|404.14|0
1648636230000|2022-03-30 10:30:30|406.77|404.37|406.87|404.47|406.87|404.47|406.65|404.25|0
1648636250000|2022-03-30 10:30:50|406.77|404.37|406.87|404.47|406.87|404.47|406.77|404.37|0
1648636260000|2022-03-30 10:31:00|407.21|404.81|407.1|404.7|407.21|404.81|407.1|404.7|0
1648636270000|2022-03-30 10:31:10|406.87|404.47|406.87|404.47|406.87|404.47|406.87|404.47|0
1648636280000|2022-03-30 10:31:20|406.99|404.59|406.77|404.37|406.99|404.59|406.77|404.37|0
1648636290000|2022-03-30 10:31:30|406.43|404.03|406.65|404.25|406.65|404.25|406.43|404.03|0
1648636310000|2022-03-30 10:31:50|406.43|404.03|406.43|404.03|406.43|404.03|406.43|404.03|0
1648636330000|2022-03-30 10:32:10|406.32|403.92|406.32|403.92|406.32|403.92|406.2|403.8|0
1648636340000|2022-03-30 10:32:20|406.43|404.03|406.43|404.03|406.65|404.25|406.43|404.03|0
1648636350000|2022-03-30 10:32:30|406.2|403.8|406.43|404.03|406.43|404.03|406.2|403.8|0
1648636370000|2022-03-30 10:32:50|406.2|403.8|406.2|403.8|406.2|403.8|406.2|403.8|0
1648636390000|2022-03-30 10:33:10|406.43|404.03|406.43|404.03|406.43|404.03|406.43|404.03|0
1648636400000|2022-03-30 10:33:20|406.2|403.8|406.43|404.03|406.43|404.03|406.2|403.8|0
1648636410000|2022-03-30 10:33:30|406.65|404.25|406.65|404.25|406.65|404.25|406.54|404.14|0
1648636420000|2022-03-30 10:33:40|406.43|404.03|406.43|404.03|406.43|404.03|406.43|404.03|0
1648636440000|2022-03-30 10:34:00|406.2|403.8|406.2|403.8|406.2|403.8|406.2|403.8|0
1648636450000|2022-03-30 10:34:10|406.43|404.03|406.2|403.8|406.43|404.03|406.2|403.8|0
1648636460000|2022-03-30 10:34:20|406.43|404.03|406.43|404.03|406.43|404.03|406.43|404.03|0
1648636490000|2022-03-30 10:34:50|406.54|404.14|406.43|404.03|406.54|404.14|406.43|404.03|0
1648636500000|2022-03-30 10:35:00|406.54|404.14|406.43|404.03|406.54|404.14|406.43|404.03|0
1648636510000|2022-03-30 10:35:10|406.2|403.8|406.2|403.8|406.2|403.8|406.2|403.8|0
1648636520000|2022-03-30 10:35:20|406.43|404.03|406.43|404.03|406.43|404.03|406.32|403.92|0
1648636540000|2022-03-30 10:35:40|406.65|404.25|406.65|404.25|406.65|404.25|406.65|404.25|0
1648636550000|2022-03-30 10:35:50|406.43|404.03|406.43|404.03|406.43|404.03|406.43|404.03|0
1648636570000|2022-03-30 10:36:10|406.2|403.8|405.98|403.58|406.2|403.8|405.98|403.58|0
1648636580000|2022-03-30 10:36:20|405.76|403.36|405.98|403.58|405.98|403.58|405.76|403.36|0
1648636590000|2022-03-30 10:36:30|406.2|403.8|406.1|403.7|406.2|403.8|406.1|403.7|0
1648636600000|2022-03-30 10:36:40|405.98|403.58|405.98|403.58|405.98|403.58|405.98|403.58|0
1648636610000|2022-03-30 10:36:50|406.1|403.7|406.1|403.7|406.1|403.7|406.1|403.7|0
1648636620000|2022-03-30 10:37:00|405.98|403.58|406.2|403.8|406.43|404.03|405.98|403.58|0
1648636630000|2022-03-30 10:37:10|406.32|403.92|406.2|403.8|406.32|403.92|406.2|403.8|0
1648636650000|2022-03-30 10:37:30|405.98|403.58|405.98|403.58|405.98|403.58|405.98|403.58|0
1648636660000|2022-03-30 10:37:40|406.09|403.69|406.09|403.69|406.09|403.69|406.09|403.69|0
1648636670000|2022-03-30 10:37:50|405.98|403.58|405.98|403.58|405.98|403.58|405.98|403.58|0
1648636680000|2022-03-30 10:38:00|406.09|403.69|406.09|403.69|406.09|403.69|406.09|403.69|0
1648636690000|2022-03-30 10:38:10|405.98|403.58|405.98|403.58|406.09|403.69|405.98|403.58|0
1648636700000|2022-03-30 10:38:20|406.09|403.69|405.98|403.58|406.09|403.69|405.98|403.58|0
1648636710000|2022-03-30 10:38:30|406.2|403.8|406.2|403.8|406.2|403.8|406.2|403.8|0
1648636720000|2022-03-30 10:38:40|406.09|403.69|405.98|403.58|406.09|403.69|405.98|403.58|0
1648636730000|2022-03-30 10:38:50|406.09|403.69|405.98|403.58|406.09|403.69|405.98|403.58|0
1648636750000|2022-03-30 10:39:10|405.76|403.36|405.53|403.13|405.76|403.36|405.53|403.13|0
1648636760000|2022-03-30 10:39:20|405.42|403.02|405.42|403.02|405.53|403.13|405.31|402.91|0
1648636770000|2022-03-30 10:39:30|405.53|403.13|405.53|403.13|405.53|403.13|405.53|403.13|0
1648636790000|2022-03-30 10:39:50|405.31|402.91|405.76|403.36|405.76|403.36|405.31|402.91|0
1648636800000|2022-03-30 10:40:00|405.75|403.35|406.42|404.02|406.42|404.02|405.75|403.35|0
1648636810000|2022-03-30 10:40:10|406.2|403.8|406.2|403.8|406.42|404.02|406.2|403.8|0
1648636820000|2022-03-30 10:40:20|405.98|403.58|405.98|403.58|405.98|403.58|405.98|403.58|0
1648636830000|2022-03-30 10:40:30|405.53|403.13|405.75|403.35|405.75|403.35|405.53|403.13|0
1648636840000|2022-03-30 10:40:40|405.98|403.58|405.75|403.35|405.98|403.58|405.75|403.35|0
1648636850000|2022-03-30 10:40:50|405.98|403.58|406.2|403.8|406.2|403.8|405.98|403.58|0
1648636860000|2022-03-30 10:41:00|405.98|403.58|405.87|403.47|406.2|403.8|405.87|403.47|0
1648636870000|2022-03-30 10:41:10|405.98|403.58|405.98|403.58|406.09|403.69|405.98|403.58|0
1648636880000|2022-03-30 10:41:20|405.87|403.47|405.53|403.13|405.87|403.47|405.53|403.13|0
1648636890000|2022-03-30 10:41:30|405.31|402.91|405.09|402.69|405.31|402.91|405.09|402.69|0
1648636900000|2022-03-30 10:41:40|405.31|402.91|405.08|402.68|405.31|402.91|405.08|402.68|0
1648636920000|2022-03-30 10:42:00|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1648636930000|2022-03-30 10:42:10|405.08|402.68|405.08|402.68|405.08|402.68|405.08|402.68|0
1648636940000|2022-03-30 10:42:20|405.31|402.91|405.31|402.91|405.53|403.13|405.31|402.91|0
1648636950000|2022-03-30 10:42:30|405.53|403.13|405.53|403.13|405.53|403.13|405.42|403.02|0
1648636960000|2022-03-30 10:42:40|405.42|403.02|405.42|403.02|405.42|403.02|405.42|403.02|0
1648636970000|2022-03-30 10:42:50|405.08|402.68|404.86|402.46|405.08|402.68|404.86|402.46|0
1648636980000|2022-03-30 10:43:00|404.64|402.24|404.86|402.46|404.86|402.46|404.64|402.24|0
1648637000000|2022-03-30 10:43:20|405.08|402.68|404.86|402.46|405.08|402.68|404.86|402.46|0
1648637010000|2022-03-30 10:43:30|405.08|402.68|404.86|402.46|405.08|402.68|404.86|402.46|0
1648637020000|2022-03-30 10:43:40|404.64|402.24|404.64|402.24|404.64|402.24|404.64|402.24|0
1648637040000|2022-03-30 10:44:00|404.86|402.46|405.31|402.91|405.53|403.13|404.86|402.46|0
1648637050000|2022-03-30 10:44:10|405.53|403.13|405.31|402.91|405.75|403.35|405.31|402.91|0
1648637060000|2022-03-30 10:44:20|405.42|403.02|405.42|403.02|405.42|403.02|405.42|403.02|0
1648637070000|2022-03-30 10:44:30|405.31|402.91|405.53|403.13|405.53|403.13|405.31|402.91|0
1648637080000|2022-03-30 10:44:40|405.75|403.35|405.42|403.02|405.75|403.35|405.42|403.02|0
1648637090000|2022-03-30 10:44:50|405.53|403.13|405.42|403.02|405.53|403.13|405.31|402.91|0
1648637100000|2022-03-30 10:45:00|405.31|402.91|405.31|402.91|405.31|402.91|405.2|402.8|0
1648637110000|2022-03-30 10:45:10|405.08|402.68|404.86|402.46|405.08|402.68|404.86|402.46|0
1648637120000|2022-03-30 10:45:20|404.64|402.24|404.64|402.24|404.64|402.24|404.64|402.24|0
1648637140000|2022-03-30 10:45:40|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1648637150000|2022-03-30 10:45:50|405.08|402.68|404.86|402.46|405.08|402.68|404.86|402.46|0
1648637160000|2022-03-30 10:46:00|404.41|402.01|404.19|401.79|404.41|402.01|404.19|401.79|0
1648637170000|2022-03-30 10:46:10|404.41|402.01|404.19|401.79|404.41|402.01|404.19|401.79|0
1648637190000|2022-03-30 10:46:30|404.41|402.01|404.19|401.79|404.41|402.01|404.19|401.79|0
1648637200000|2022-03-30 10:46:40|404.31|401.91|404.41|402.01|404.41|402.01|404.31|401.91|0
1648637210000|2022-03-30 10:46:50|404.31|401.91|404.19|401.79|404.31|401.91|404.19|401.79|0
1648637220000|2022-03-30 10:47:00|403.97|401.57|403.97|401.57|403.97|401.57|403.97|401.57|0
1648637240000|2022-03-30 10:47:20|403.75|401.35|403.75|401.35|403.75|401.35|403.75|401.35|0
1648637250000|2022-03-30 10:47:30|403.52|401.12|403.3|400.9|403.52|401.12|403.3|400.9|0
1648637260000|2022-03-30 10:47:40|403.08|400.68|403.3|400.9|403.3|400.9|403.08|400.68|0
1648637270000|2022-03-30 10:47:50|403.08|400.68|403.3|400.9|403.3|400.9|403.08|400.68|0
1648637280000|2022-03-30 10:48:00|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1648637290000|2022-03-30 10:48:10|403.3|400.9|403.08|400.68|403.3|400.9|403.08|400.68|0
1648637300000|2022-03-30 10:48:20|402.97|400.57|403.08|400.68|403.08|400.68|402.85|400.45|0
1648637310000|2022-03-30 10:48:30|402.85|400.45|402.41|400.01|402.85|400.45|402.41|400.01|0
1648637320000|2022-03-30 10:48:40|402.3|399.9|402.41|400.01|402.41|400.01|402.3|399.9|0
1648637330000|2022-03-30 10:48:50|402.63|400.23|402.41|400.01|402.63|400.23|402.41|400.01|0
1648637340000|2022-03-30 10:49:00|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1648637350000|2022-03-30 10:49:10|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1648637360000|2022-03-30 10:49:20|403.08|400.68|402.85|400.45|403.08|400.68|402.85|400.45|0
1648637370000|2022-03-30 10:49:30|403.08|400.68|403.08|400.68|403.08|400.68|403.08|400.68|0
1648637380000|2022-03-30 10:49:40|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1648637390000|2022-03-30 10:49:50|402.97|400.57|402.97|400.57|402.97|400.57|402.85|400.45|0
1648637400000|2022-03-30 10:50:00|403.08|400.68|403.08|400.68|403.08|400.68|403.08|400.68|0
1648637410000|2022-03-30 10:50:10|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1648637420000|2022-03-30 10:50:20|403.3|400.9|403.3|400.9|403.3|400.9|403.3|400.9|0
1648637430000|2022-03-30 10:50:30|403.08|400.68|403.3|400.9|403.3|400.9|403.08|400.68|0
1648637440000|2022-03-30 10:50:40|403.19|400.79|403.08|400.68|403.19|400.79|403.08|400.68|0
1648637450000|2022-03-30 10:50:50|402.85|400.45|402.97|400.57|402.97|400.57|402.85|400.45|0
1648637460000|2022-03-30 10:51:00|403.08|400.68|403.08|400.68|403.08|400.68|402.97|400.57|0
1648637470000|2022-03-30 10:51:10|402.85|400.45|402.63|400.23|402.97|400.57|402.63|400.23|0
1648637480000|2022-03-30 10:51:20|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1648637500000|2022-03-30 10:51:40|402.75|400.35|402.75|400.35|402.85|400.45|402.75|400.35|0
1648637510000|2022-03-30 10:51:50|402.41|400.01|402.75|400.35|402.85|400.45|402.41|400.01|0
1648637520000|2022-03-30 10:52:00|402.85|400.45|402.85|400.45|402.85|400.45|402.75|400.35|0
1648637530000|2022-03-30 10:52:10|402.63|400.23|402.52|400.12|402.63|400.23|402.52|400.12|0
1648637540000|2022-03-30 10:52:20|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1648637550000|2022-03-30 10:52:30|402.75|400.35|402.63|400.23|402.75|400.35|402.63|400.23|0
1648637560000|2022-03-30 10:52:40|402.41|400.01|402.41|400.01|402.41|400.01|402.41|400.01|0
1648637570000|2022-03-30 10:52:50|402.18|399.78|402.18|399.78|402.18|399.78|402.18|399.78|0
1648637590000|2022-03-30 10:53:10|402.41|400.01|402.41|400.01|402.41|400.01|402.3|399.9|0
1648637600000|2022-03-30 10:53:20|402.3|399.9|402.41|400.01|402.41|400.01|402.3|399.9|0
1648637610000|2022-03-30 10:53:30|402.18|399.78|401.74|399.34|402.18|399.78|401.74|399.34|0
1648637630000|2022-03-30 10:53:50|401.96|399.56|402.08|399.68|402.08|399.68|401.96|399.56|0
1648637640000|2022-03-30 10:54:00|402.18|399.78|401.96|399.56|402.18|399.78|401.96|399.56|0
1648637650000|2022-03-30 10:54:10|402.18|399.78|402.41|400.01|402.41|400.01|402.18|399.78|0
1648637660000|2022-03-30 10:54:20|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1648637670000|2022-03-30 10:54:30|402.52|400.12|402.63|400.23|402.63|400.23|402.52|400.12|0
1648637680000|2022-03-30 10:54:40|402.52|400.12|402.63|400.23|402.63|400.23|402.52|400.12|0
1648637690000|2022-03-30 10:54:50|402.52|400.12|402.41|400.01|402.52|400.12|402.3|399.9|0
1648637700000|2022-03-30 10:55:00|402.3|399.9|402.08|399.68|402.3|399.9|402.08|399.68|0
1648637710000|2022-03-30 10:55:10|401.96|399.56|402.41|400.01|402.41|400.01|401.96|399.56|0
1648637720000|2022-03-30 10:55:20|402.52|400.12|402.63|400.23|402.63|400.23|402.52|400.12|0
1648637730000|2022-03-30 10:55:30|402.85|400.45|402.85|400.45|402.85|400.45|402.63|400.23|0
1648637760000|2022-03-30 10:56:00|403.07|400.67|402.85|400.45|403.07|400.67|402.85|400.45|0
1648637770000|2022-03-30 10:56:10|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1648637780000|2022-03-30 10:56:20|403.07|400.67|403.07|400.67|403.3|400.9|403.07|400.67|0
1648637790000|2022-03-30 10:56:30|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1648637800000|2022-03-30 10:56:40|403.07|400.67|403.07|400.67|403.07|400.67|403.07|400.67|0
1648637810000|2022-03-30 10:56:50|403.3|400.9|403.41|401.01|403.52|401.12|403.3|400.9|0
1648637820000|2022-03-30 10:57:00|403.3|400.9|403.52|401.12|403.52|401.12|403.3|400.9|0
1648637830000|2022-03-30 10:57:10|403.3|400.9|403.41|401.01|403.52|401.12|403.3|400.9|0
1648637840000|2022-03-30 10:57:20|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1648637850000|2022-03-30 10:57:30|403.3|400.9|403.3|400.9|403.3|400.9|403.3|400.9|0
1648637880000|2022-03-30 10:58:00|403.07|400.67|403.07|400.67|403.07|400.67|403.07|400.67|0
1648637890000|2022-03-30 10:58:10|403.3|400.9|403.3|400.9|403.3|400.9|403.3|400.9|0
1648637900000|2022-03-30 10:58:20|403.52|401.12|403.97|401.57|403.97|401.57|403.52|401.12|0
1648637910000|2022-03-30 10:58:30|404.19|401.79|403.97|401.57|404.19|401.79|403.97|401.57|0
1648637920000|2022-03-30 10:58:40|403.74|401.34|403.97|401.57|403.97|401.57|403.74|401.34|0
1648637930000|2022-03-30 10:58:50|403.86|401.46|403.52|401.12|403.86|401.46|403.41|401.01|0
1648637940000|2022-03-30 10:59:00|403.64|401.24|403.52|401.12|403.64|401.24|403.52|401.12|0
1648637950000|2022-03-30 10:59:10|403.41|401.01|403.41|401.01|403.41|401.01|403.3|400.9|0
1648637960000|2022-03-30 10:59:20|403.3|400.9|403.3|400.9|403.3|400.9|403.3|400.9|0
1648637970000|2022-03-30 10:59:30|403.07|400.67|403.19|400.79|403.3|400.9|403.07|400.67|0
1648637980000|2022-03-30 10:59:40|403.3|400.9|404.19|401.79|404.19|401.79|403.3|400.9|0
1648637990000|2022-03-30 10:59:50|403.97|401.57|403.3|400.9|403.97|401.57|403.3|400.9|0
1648638000000|2022-03-30 11:00:00|403.07|400.67|403.07|400.67|403.3|400.9|403.07|400.67|0
1648638010000|2022-03-30 11:00:10|402.85|400.45|403.3|400.9|403.3|400.9|402.85|400.45|0
1648638020000|2022-03-30 11:00:20|403.19|400.79|402.63|400.23|403.19|400.79|402.63|400.23|0
1648638030000|2022-03-30 11:00:30|402.41|400.01|402.18|399.78|402.41|400.01|402.18|399.78|0
1648638040000|2022-03-30 11:00:40|401.96|399.56|401.96|399.56|401.96|399.56|401.74|399.34|0
1648638060000|2022-03-30 11:01:00|402.18|399.78|402.41|400.01|402.41|400.01|402.18|399.78|0
1648638070000|2022-03-30 11:01:10|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1648638080000|2022-03-30 11:01:20|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1648638090000|2022-03-30 11:01:30|402.74|400.34|402.85|400.45|402.85|400.45|402.74|400.34|0
1648638100000|2022-03-30 11:01:40|402.74|400.34|402.85|400.45|402.85|400.45|402.74|400.34|0
1648638110000|2022-03-30 11:01:50|402.63|400.23|402.85|400.45|403.07|400.67|402.63|400.23|0
1648638120000|2022-03-30 11:02:00|402.74|400.34|402.52|400.12|402.85|400.45|402.52|400.12|0
1648638130000|2022-03-30 11:02:10|402.18|399.78|401.96|399.56|402.18|399.78|401.96|399.56|0
1648638140000|2022-03-30 11:02:20|401.74|399.34|400.18|397.78|401.74|399.34|400.18|397.78|0
1648638150000|2022-03-30 11:02:30|399.96|397.56|400.4|398|400.4|398|399.96|397.56|0
1648638160000|2022-03-30 11:02:40|400.63|398.23|400.4|398|400.63|398.23|400.4|398|0
1648638170000|2022-03-30 11:02:50|400.85|398.45|400.4|398|400.85|398.45|400.4|398|0
1648638180000|2022-03-30 11:03:00|400.62|398.22|401.29|398.89|401.29|398.89|400.62|398.22|0
1648638190000|2022-03-30 11:03:10|401.07|398.67|400.62|398.22|401.07|398.67|400.62|398.22|0
1648638200000|2022-03-30 11:03:20|400.74|398.34|400.18|397.78|400.74|398.34|400.18|397.78|0
1648638210000|2022-03-30 11:03:30|400.07|397.67|400.62|398.22|400.62|398.22|400.07|397.67|0
1648638220000|2022-03-30 11:03:40|400.85|398.45|400.74|398.34|400.96|398.56|400.74|398.34|0
1648638230000|2022-03-30 11:03:50|400.62|398.22|400.62|398.22|400.74|398.34|400.62|398.22|0
1648638240000|2022-03-30 11:04:00|400.85|398.45|401.29|398.89|401.29|398.89|400.85|398.45|0
1648638250000|2022-03-30 11:04:10|400.85|398.45|400.85|398.45|400.96|398.56|400.85|398.45|0
1648638260000|2022-03-30 11:04:20|401.19|398.79|401.07|398.67|401.29|398.89|401.07|398.67|0
1648638280000|2022-03-30 11:04:40|401.18|398.78|401.18|398.78|401.18|398.78|401.18|398.78|0
1648638290000|2022-03-30 11:04:50|401.29|398.89|401.29|398.89|401.29|398.89|401.29|398.89|0
1648638300000|2022-03-30 11:05:00|401.51|399.11|401.74|399.34|401.74|399.34|401.51|399.11|0
1648638310000|2022-03-30 11:05:10|401.51|399.11|401.51|399.11|401.51|399.11|401.51|399.11|0
1648638330000|2022-03-30 11:05:30|401.74|399.34|401.85|399.45|401.85|399.45|401.74|399.34|0
1648638340000|2022-03-30 11:05:40|402.4|400|402.4|400|402.4|400|402.18|399.78|0
1648638350000|2022-03-30 11:05:50|402.18|399.78|402.18|399.78|402.18|399.78|402.18|399.78|0
1648638360000|2022-03-30 11:06:00|402.3|399.9|402.07|399.67|402.3|399.9|402.07|399.67|0
1648638370000|2022-03-30 11:06:10|402.18|399.78|402.18|399.78|402.3|399.9|402.18|399.78|0
1648638380000|2022-03-30 11:06:20|402.4|400|402.63|400.23|402.63|400.23|402.18|399.78|0
1648638390000|2022-03-30 11:06:30|402.52|400.12|402.63|400.23|402.63|400.23|402.52|400.12|0
1648638400000|2022-03-30 11:06:40|402.74|400.34|402.63|400.23|402.85|400.45|402.63|400.23|0
1648638410000|2022-03-30 11:06:50|402.74|400.34|402.85|400.45|402.85|400.45|402.74|400.34|0
1648638420000|2022-03-30 11:07:00|403.07|400.67|402.85|400.45|403.07|400.67|402.85|400.45|0
1648638430000|2022-03-30 11:07:10|402.63|400.23|403.07|400.67|403.07|400.67|402.63|400.23|0
1648638440000|2022-03-30 11:07:20|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1648638450000|2022-03-30 11:07:30|403.07|400.67|403.07|400.67|403.07|400.67|403.07|400.67|0
1648638460000|2022-03-30 11:07:40|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1648638470000|2022-03-30 11:07:50|403.41|401.01|403.52|401.12|403.52|401.12|403.29|400.89|0
1648638480000|2022-03-30 11:08:00|403.29|400.89|403.29|400.89|403.29|400.89|403.19|400.79|0
1648638490000|2022-03-30 11:08:10|403.07|400.67|402.63|400.23|403.07|400.67|402.63|400.23|0
1648638500000|2022-03-30 11:08:20|402.85|400.45|403.07|400.67|403.07|400.67|402.85|400.45|0
1648638510000|2022-03-30 11:08:30|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1648638520000|2022-03-30 11:08:40|403.52|401.12|403.29|400.89|403.52|401.12|403.29|400.89|0
1648638530000|2022-03-30 11:08:50|403.52|401.12|403.29|400.89|403.52|401.12|403.29|400.89|0
1648638540000|2022-03-30 11:09:00|403.52|401.12|403.74|401.34|403.74|401.34|403.52|401.12|0
1648638550000|2022-03-30 11:09:10|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1648638560000|2022-03-30 11:09:20|403.29|400.89|403.41|401.01|403.41|401.01|403.29|400.89|0
1648638570000|2022-03-30 11:09:30|403.52|401.12|403.19|400.79|403.52|401.12|403.19|400.79|0
1648638580000|2022-03-30 11:09:40|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1648638610000|2022-03-30 11:10:10|403.41|401.01|403.41|401.01|403.41|401.01|403.41|401.01|0
1648638620000|2022-03-30 11:10:20|403.52|401.12|403.29|400.89|403.52|401.12|403.29|400.89|0
1648638630000|2022-03-30 11:10:30|403.07|400.67|403.07|400.67|403.07|400.67|403.07|400.67|0
1648638640000|2022-03-30 11:10:40|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1648638650000|2022-03-30 11:10:50|403.07|400.67|403.07|400.67|403.07|400.67|402.85|400.45|0
1648638660000|2022-03-30 11:11:00|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1648638670000|2022-03-30 11:11:10|403.07|400.67|402.85|400.45|403.07|400.67|402.85|400.45|0
1648638680000|2022-03-30 11:11:20|402.96|400.56|403.07|400.67|403.07|400.67|402.85|400.45|0
1648638690000|2022-03-30 11:11:30|403.29|400.89|402.85|400.45|403.29|400.89|402.85|400.45|0
1648638700000|2022-03-30 11:11:40|402.96|400.56|403.29|400.89|403.29|400.89|402.96|400.56|0
1648638710000|2022-03-30 11:11:50|403.07|400.67|403.07|400.67|403.07|400.67|403.07|400.67|0
1648638720000|2022-03-30 11:12:00|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1648638730000|2022-03-30 11:12:10|403.52|401.12|403.74|401.34|403.74|401.34|403.52|401.12|0
1648638740000|2022-03-30 11:12:20|403.52|401.12|403.74|401.34|403.74|401.34|403.52|401.12|0
1648638750000|2022-03-30 11:12:30|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1648638760000|2022-03-30 11:12:40|403.63|401.23|402.63|400.23|403.63|401.23|402.63|400.23|0
1648638770000|2022-03-30 11:12:50|403.07|400.67|403.07|400.67|403.07|400.67|403.07|400.67|0
1648638780000|2022-03-30 11:13:00|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1648638790000|2022-03-30 11:13:10|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1648638800000|2022-03-30 11:13:20|402.4|400|402.4|400|402.4|400|402.4|400|0
1648638810000|2022-03-30 11:13:30|402.3|399.9|402.4|400|402.4|400|402.18|399.78|0
1648638820000|2022-03-30 11:13:40|402.63|400.23|402.52|400.12|402.63|400.23|402.4|400|0
1648638830000|2022-03-30 11:13:50|402.4|400|402.4|400|402.4|400|402.4|400|0
1648638840000|2022-03-30 11:14:00|402.18|399.78|402.18|399.78|402.18|399.78|402.18|399.78|0
1648638850000|2022-03-30 11:14:10|402.4|400|402.4|400|402.63|400.23|402.4|400|0
1648638860000|2022-03-30 11:14:20|402.62|400.22|402.52|400.12|402.62|400.22|402.4|400|0
1648638870000|2022-03-30 11:14:30|402.4|400|402.4|400|402.4|400|402.4|400|0
1648638890000|2022-03-30 11:14:50|402.62|400.22|402.74|400.34|402.85|400.45|402.62|400.22|0
1648638900000|2022-03-30 11:15:00|402.85|400.45|403.29|400.89|403.29|400.89|402.85|400.45|0
1648638910000|2022-03-30 11:15:10|403.07|400.67|403.74|401.34|403.74|401.34|403.07|400.67|0
1648638920000|2022-03-30 11:15:20|403.52|401.12|403.74|401.34|403.74|401.34|403.52|401.12|0
1648638930000|2022-03-30 11:15:30|403.63|401.23|403.07|400.67|403.63|401.23|403.07|400.67|0
1648638960000|2022-03-30 11:16:00|403.52|401.12|403.29|400.89|403.52|401.12|403.29|400.89|0
1648638970000|2022-03-30 11:16:10|403.07|400.67|403.07|400.67|403.07|400.67|403.07|400.67|0
1648638990000|2022-03-30 11:16:30|403.19|400.79|403.29|400.89|403.29|400.89|403.19|400.79|0
1648639010000|2022-03-30 11:16:50|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1648639060000|2022-03-30 11:17:40|402.4|400|402.4|400|402.62|400.22|402.4|400|0
1648639080000|2022-03-30 11:18:00|402.18|399.78|402.4|400|402.4|400|401.96|399.56|0
1648639090000|2022-03-30 11:18:10|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1648639110000|2022-03-30 11:18:30|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1648639130000|2022-03-30 11:18:50|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1648639150000|2022-03-30 11:19:10|402.85|400.45|402.62|400.22|402.85|400.45|402.62|400.22|0
1648639160000|2022-03-30 11:19:20|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1648639170000|2022-03-30 11:19:30|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1648639180000|2022-03-30 11:19:40|403.07|400.67|403.29|400.89|403.29|400.89|402.96|400.56|0
1648639200000|2022-03-30 11:20:00|403.51|401.11|403.51|401.11|403.74|401.34|403.51|401.11|0
1648639210000|2022-03-30 11:20:10|403.74|401.34|403.51|401.11|403.74|401.34|403.51|401.11|0
1648639220000|2022-03-30 11:20:20|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1648639230000|2022-03-30 11:20:30|402.52|400.12|402.29|399.89|402.52|400.12|402.29|399.89|0
1648639240000|2022-03-30 11:20:40|402.4|400|402.18|399.78|402.4|400|402.18|399.78|0
1648639250000|2022-03-30 11:20:50|401.85|399.45|401.29|398.89|401.85|399.45|401.29|398.89|0
1648639260000|2022-03-30 11:21:00|401.07|398.67|401.07|398.67|401.07|398.67|400.84|398.44|0
1648639270000|2022-03-30 11:21:10|400.96|398.56|401.07|398.67|401.07|398.67|400.96|398.56|0
1648639280000|2022-03-30 11:21:20|401.18|398.78|401.29|398.89|401.51|399.11|401.18|398.78|0
1648639290000|2022-03-30 11:21:30|401.4|399|401.4|399|401.4|399|401.4|399|0
1648639300000|2022-03-30 11:21:40|401.51|399.11|401.4|399|401.51|399.11|401.29|398.89|0
1648639310000|2022-03-30 11:21:50|401.51|399.11|401.63|399.23|401.63|399.23|401.51|399.11|0
1648639320000|2022-03-30 11:22:00|401.51|399.11|401.73|399.33|401.73|399.33|401.51|399.11|0
1648639330000|2022-03-30 11:22:10|401.51|399.11|401.63|399.23|401.63|399.23|401.51|399.11|0
1648639340000|2022-03-30 11:22:20|401.51|399.11|401.73|399.33|401.73|399.33|401.51|399.11|0
1648639350000|2022-03-30 11:22:30|401.85|399.45|401.85|399.45|401.85|399.45|401.85|399.45|0
1648639360000|2022-03-30 11:22:40|401.96|399.56|402.18|399.78|402.18|399.78|401.95|399.55|0
1648639370000|2022-03-30 11:22:50|402.4|400|402.18|399.78|402.4|400|402.18|399.78|0
1648639380000|2022-03-30 11:23:00|402.07|399.67|401.63|399.23|402.07|399.67|401.51|399.11|0
1648639390000|2022-03-30 11:23:10|401.06|398.66|401.73|399.33|401.73|399.33|401.06|398.66|0
1648639400000|2022-03-30 11:23:20|401.95|399.55|401.73|399.33|401.95|399.55|401.73|399.33|0
1648639410000|2022-03-30 11:23:30|401.51|399.11|401.73|399.33|401.73|399.33|401.51|399.11|0
1648639430000|2022-03-30 11:23:50|401.51|399.11|401.73|399.33|401.73|399.33|401.51|399.11|0
1648639450000|2022-03-30 11:24:10|401.95|399.55|401.95|399.55|401.95|399.55|401.73|399.33|0
1648639470000|2022-03-30 11:24:30|401.73|399.33|401.73|399.33|401.73|399.33|401.73|399.33|0
1648639480000|2022-03-30 11:24:40|401.85|399.45|401.85|399.45|401.85|399.45|401.85|399.45|0
1648639490000|2022-03-30 11:24:50|401.73|399.33|401.73|399.33|401.85|399.45|401.73|399.33|0
1648639500000|2022-03-30 11:25:00|401.85|399.45|401.85|399.45|401.85|399.45|401.85|399.45|0
1648639510000|2022-03-30 11:25:10|401.95|399.55|401.95|399.55|402.07|399.67|401.95|399.55|0
1648639530000|2022-03-30 11:25:30|402.18|399.78|402.4|400|402.4|400|402.18|399.78|0
1648639540000|2022-03-30 11:25:40|402.18|399.78|402.18|399.78|402.18|399.78|402.07|399.67|0
1648639560000|2022-03-30 11:26:00|401.95|399.55|401.95|399.55|401.95|399.55|401.95|399.55|0
1648639570000|2022-03-30 11:26:10|402.07|399.67|402.07|399.67|402.18|399.78|401.95|399.55|0
1648639580000|2022-03-30 11:26:20|401.95|399.55|401.73|399.33|401.95|399.55|401.73|399.33|0
1648639590000|2022-03-30 11:26:30|401.51|399.11|401.51|399.11|401.51|399.11|401.51|399.11|0
1648639600000|2022-03-30 11:26:40|401.29|398.89|401.51|399.11|401.51|399.11|401.29|398.89|0
1648639610000|2022-03-30 11:26:50|401.29|398.89|401.29|398.89|401.29|398.89|401.29|398.89|0
1648639620000|2022-03-30 11:27:00|401.4|399|401.73|399.33|401.73|399.33|401.4|399|0
1648639630000|2022-03-30 11:27:10|401.62|399.22|401.4|399|401.62|399.22|401.29|398.89|0
1648639640000|2022-03-30 11:27:20|401.51|399.11|401.51|399.11|401.51|399.11|401.51|399.11|0
1648639660000|2022-03-30 11:27:40|401.73|399.33|401.73|399.33|401.73|399.33|401.73|399.33|0
1648639670000|2022-03-30 11:27:50|401.85|399.45|401.85|399.45|401.85|399.45|401.85|399.45|0
1648639680000|2022-03-30 11:28:00|401.95|399.55|401.51|399.11|401.95|399.55|401.51|399.11|0
1648639690000|2022-03-30 11:28:10|401.29|398.89|401.18|398.78|401.29|398.89|401.06|398.66|0
1648639700000|2022-03-30 11:28:20|401.29|398.89|400.84|398.44|401.29|398.89|400.84|398.44|0
1648639710000|2022-03-30 11:28:30|401.06|398.66|401.29|398.89|401.29|398.89|401.06|398.66|0
1648639730000|2022-03-30 11:28:50|401.51|399.11|401.51|399.11|401.51|399.11|401.51|399.11|0
1648639740000|2022-03-30 11:29:00|401.73|399.33|401.73|399.33|401.73|399.33|401.73|399.33|0
1648639760000|2022-03-30 11:29:20|401.62|399.22|401.51|399.11|401.73|399.33|401.51|399.11|0
1648639770000|2022-03-30 11:29:30|401.62|399.22|401.73|399.33|401.73|399.33|401.62|399.22|0
1648639780000|2022-03-30 11:29:40|401.95|399.55|401.95|399.55|401.95|399.55|401.95|399.55|0
1648639790000|2022-03-30 11:29:50|401.85|399.45|401.95|399.55|401.95|399.55|401.85|399.45|0
1648639800000|2022-03-30 11:30:00|401.85|399.45|402.07|399.67|402.07|399.67|401.85|399.45|0
1648639810000|2022-03-30 11:30:10|402.18|399.78|402.18|399.78|402.18|399.78|401.95|399.55|0
1648639830000|2022-03-30 11:30:30|402.4|400|402.18|399.78|402.4|400|402.18|399.78|0
1648639840000|2022-03-30 11:30:40|402.4|400|402.4|400|402.4|400|402.4|400|0
1648639850000|2022-03-30 11:30:50|402.18|399.78|402.18|399.78|402.18|399.78|402.18|399.78|0
1648639860000|2022-03-30 11:31:00|401.95|399.55|401.95|399.55|401.95|399.55|401.95|399.55|0
1648639870000|2022-03-30 11:31:10|401.85|399.45|401.95|399.55|401.95|399.55|401.85|399.45|0
1648639900000|2022-03-30 11:31:40|401.73|399.33|401.73|399.33|401.73|399.33|401.73|399.33|0
1648639910000|2022-03-30 11:31:50|401.85|399.45|401.85|399.45|401.85|399.45|401.85|399.45|0
1648639920000|2022-03-30 11:32:00|401.29|398.89|401.29|398.89|401.51|399.11|401.29|398.89|0
1648639930000|2022-03-30 11:32:10|400.84|398.44|400.84|398.44|400.84|398.44|400.84|398.44|0
1648639940000|2022-03-30 11:32:20|400.62|398.22|401.06|398.66|401.06|398.66|400.62|398.22|0
1648639950000|2022-03-30 11:32:30|400.96|398.56|400.62|398.22|400.96|398.56|400.62|398.22|0
1648639960000|2022-03-30 11:32:40|400.84|398.44|400.84|398.44|400.84|398.44|400.84|398.44|0
1648639970000|2022-03-30 11:32:50|400.62|398.22|400.62|398.22|400.62|398.22|400.62|398.22|0
1648639980000|2022-03-30 11:33:00|400.84|398.44|400.84|398.44|401.06|398.66|400.84|398.44|0
1648639990000|2022-03-30 11:33:10|400.73|398.33|400.62|398.22|400.73|398.33|400.62|398.22|0
1648640010000|2022-03-30 11:33:30|400.4|398|400.4|398|400.4|398|400.4|398|0
1648640020000|2022-03-30 11:33:40|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1648640030000|2022-03-30 11:33:50|400.17|397.77|400.17|397.77|400.17|397.77|400.17|397.77|0
1648640040000|2022-03-30 11:34:00|400.4|398|400.17|397.77|400.4|398|400.17|397.77|0
1648640060000|2022-03-30 11:34:20|400.39|397.99|400.17|397.77|400.39|397.99|400.17|397.77|0
1648640070000|2022-03-30 11:34:30|399.95|397.55|400.17|397.77|400.17|397.77|399.95|397.55|0
1648640090000|2022-03-30 11:34:50|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1648640100000|2022-03-30 11:35:00|399.84|397.44|399.73|397.33|399.84|397.44|399.73|397.33|0
1648640110000|2022-03-30 11:35:10|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1648640120000|2022-03-30 11:35:20|400.17|397.77|400.17|397.77|400.17|397.77|400.17|397.77|0
1648640130000|2022-03-30 11:35:30|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1648640140000|2022-03-30 11:35:40|400.17|397.77|400.17|397.77|400.17|397.77|400.17|397.77|0
1648640150000|2022-03-30 11:35:50|400.39|397.99|400.39|397.99|400.39|397.99|400.17|397.77|0
1648640160000|2022-03-30 11:36:00|400.29|397.89|400.17|397.77|400.39|397.99|400.17|397.77|0
1648640170000|2022-03-30 11:36:10|399.84|397.44|399.73|397.33|399.95|397.55|399.73|397.33|0
1648640200000|2022-03-30 11:36:40|399.95|397.55|400.17|397.77|400.17|397.77|399.95|397.55|0
1648640220000|2022-03-30 11:37:00|400.29|397.89|400.17|397.77|400.29|397.89|400.17|397.77|0
1648640240000|2022-03-30 11:37:20|400.39|397.99|400.17|397.77|400.39|397.99|400.17|397.77|0
1648640250000|2022-03-30 11:37:30|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1648640270000|2022-03-30 11:37:50|400.29|397.89|400.39|397.99|400.39|397.99|400.29|397.89|0
1648640280000|2022-03-30 11:38:00|400.29|397.89|399.95|397.55|400.39|397.99|399.95|397.55|0
1648640290000|2022-03-30 11:38:10|400.17|397.77|400.17|397.77|400.17|397.77|400.17|397.77|0
1648640300000|2022-03-30 11:38:20|400.39|397.99|400.39|397.99|400.39|397.99|400.17|397.77|0
1648640310000|2022-03-30 11:38:30|400.62|398.22|400.84|398.44|400.84|398.44|400.62|398.22|0
1648640320000|2022-03-30 11:38:40|400.62|398.22|400.84|398.44|400.84|398.44|400.62|398.22|0
1648640330000|2022-03-30 11:38:50|401.06|398.66|400.84|398.44|401.06|398.66|400.84|398.44|0
1648640340000|2022-03-30 11:39:00|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1648640350000|2022-03-30 11:39:10|400.95|398.55|400.84|398.44|400.95|398.55|400.84|398.44|0
1648640360000|2022-03-30 11:39:20|400.62|398.22|400.39|397.99|400.62|398.22|400.39|397.99|0
1648640370000|2022-03-30 11:39:30|400.17|397.77|400.17|397.77|400.17|397.77|400.17|397.77|0
1648640380000|2022-03-30 11:39:40|400.39|397.99|400.62|398.22|400.62|398.22|400.39|397.99|0
1648640390000|2022-03-30 11:39:50|400.51|398.11|400.62|398.22|400.62|398.22|400.51|398.11|0
1648640400000|2022-03-30 11:40:00|400.51|398.11|400.84|398.44|400.84|398.44|400.51|398.11|0
1648640410000|2022-03-30 11:40:10|400.62|398.22|400.84|398.44|400.84|398.44|400.62|398.22|0
1648640420000|2022-03-30 11:40:20|401.06|398.66|400.84|398.44|401.06|398.66|400.84|398.44|0
1648640430000|2022-03-30 11:40:30|401.06|398.66|400.84|398.44|401.06|398.66|400.84|398.44|0
1648640440000|2022-03-30 11:40:40|400.95|398.55|401.06|398.66|401.06|398.66|400.84|398.44|0
1648640450000|2022-03-30 11:40:50|400.84|398.44|400.95|398.55|400.95|398.55|400.84|398.44|0
1648640460000|2022-03-30 11:41:00|400.84|398.44|400.62|398.22|400.84|398.44|400.62|398.22|0
1648640470000|2022-03-30 11:41:10|400.84|398.44|400.62|398.22|400.84|398.44|400.62|398.22|0
1648640480000|2022-03-30 11:41:20|400.84|398.44|400.84|398.44|400.84|398.44|400.84|398.44|0
1648640510000|2022-03-30 11:41:50|401.06|398.66|401.06|398.66|401.06|398.66|401.06|398.66|0
1648640520000|2022-03-30 11:42:00|400.95|398.55|400.84|398.44|400.95|398.55|400.84|398.44|0
1648640530000|2022-03-30 11:42:10|401.06|398.66|400.84|398.44|401.06|398.66|400.84|398.44|0
1648640540000|2022-03-30 11:42:20|401.06|398.66|400.84|398.44|401.06|398.66|400.84|398.44|0
1648640560000|2022-03-30 11:42:40|400.73|398.33|400.62|398.22|400.73|398.33|400.62|398.22|0
1648640570000|2022-03-30 11:42:50|400.73|398.33|400.73|398.33|400.73|398.33|400.73|398.33|0
1648640580000|2022-03-30 11:43:00|400.84|398.44|401.06|398.66|401.06|398.66|400.62|398.22|0
1648640590000|2022-03-30 11:43:10|401.18|398.78|401.28|398.88|401.28|398.88|401.18|398.78|0
1648640600000|2022-03-30 11:43:20|401.18|398.78|401.06|398.66|401.18|398.78|401.06|398.66|0
1648640610000|2022-03-30 11:43:30|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1648640630000|2022-03-30 11:43:50|401.18|398.78|401.06|398.66|401.18|398.78|401.06|398.66|0
1648640650000|2022-03-30 11:44:10|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1648640660000|2022-03-30 11:44:20|401.18|398.78|401.73|399.33|401.73|399.33|401.18|398.78|0
1648640670000|2022-03-30 11:44:30|401.95|399.55|401.95|399.55|401.95|399.55|401.95|399.55|0
1648640680000|2022-03-30 11:44:40|402.07|399.67|401.95|399.55|402.07|399.67|401.95|399.55|0
1648640690000|2022-03-30 11:44:50|401.73|399.33|401.73|399.33|401.73|399.33|401.5|399.1|0
1648640700000|2022-03-30 11:45:00|401.5|399.1|401.73|399.33|401.73|399.33|401.5|399.1|0
1648640710000|2022-03-30 11:45:10|401.5|399.1|401.5|399.1|401.5|399.1|401.5|399.1|0
1648640730000|2022-03-30 11:45:30|401.73|399.33|401.73|399.33|401.73|399.33|401.73|399.33|0
1648640740000|2022-03-30 11:45:40|401.62|399.22|401.5|399.1|401.73|399.33|401.5|399.1|0
1648640750000|2022-03-30 11:45:50|401.73|399.33|401.5|399.1|401.73|399.33|401.5|399.1|0
1648640760000|2022-03-30 11:46:00|401.73|399.33|401.84|399.44|401.84|399.44|401.73|399.33|0
1648640770000|2022-03-30 11:46:10|401.95|399.55|401.95|399.55|401.95|399.55|401.95|399.55|0
1648640780000|2022-03-30 11:46:20|402.17|399.77|402.07|399.67|402.17|399.77|402.07|399.67|0
1648640790000|2022-03-30 11:46:30|401.95|399.55|401.95|399.55|401.95|399.55|401.95|399.55|0
1648640800000|2022-03-30 11:46:40|401.73|399.33|401.95|399.55|401.95|399.55|401.73|399.33|0
1648640810000|2022-03-30 11:46:50|402.06|399.66|402.06|399.66|402.06|399.66|402.06|399.66|0
1648640820000|2022-03-30 11:47:00|401.95|399.55|401.95|399.55|401.95|399.55|401.95|399.55|0
1648640830000|2022-03-30 11:47:10|402.06|399.66|402.17|399.77|402.17|399.77|401.95|399.55|0
1648640840000|2022-03-30 11:47:20|401.95|399.55|401.95|399.55|401.95|399.55|401.95|399.55|0
1648640850000|2022-03-30 11:47:30|401.73|399.33|401.73|399.33|401.73|399.33|401.73|399.33|0
1648640870000|2022-03-30 11:47:50|402.17|399.77|401.95|399.55|402.17|399.77|401.95|399.55|0
1648640890000|2022-03-30 11:48:10|401.73|399.33|401.95|399.55|401.95|399.55|401.73|399.33|0
1648640930000|2022-03-30 11:48:50|401.28|398.88|401.95|399.55|401.95|399.55|401.28|398.88|0
1648640940000|2022-03-30 11:49:00|401.84|399.44|401.73|399.33|401.84|399.44|401.73|399.33|0
1648640970000|2022-03-30 11:49:30|401.84|399.44|401.73|399.33|401.84|399.44|401.73|399.33|0
1648641000000|2022-03-30 11:50:00|401.84|399.44|401.5|399.1|401.84|399.44|401.5|399.1|0
1648641010000|2022-03-30 11:50:10|401.28|398.88|401.06|398.66|401.28|398.88|401.06|398.66|0
1648641020000|2022-03-30 11:50:20|400.84|398.44|400.84|398.44|400.84|398.44|400.84|398.44|0
1648641030000|2022-03-30 11:50:30|401.06|398.66|400.95|398.55|401.06|398.66|400.95|398.55|0
1648641040000|2022-03-30 11:50:40|401.06|398.66|401.06|398.66|401.06|398.66|401.06|398.66|0
1648641050000|2022-03-30 11:50:50|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1648641060000|2022-03-30 11:51:00|401.06|398.66|400.84|398.44|401.06|398.66|400.84|398.44|0
1648641070000|2022-03-30 11:51:10|401.06|398.66|400.95|398.55|401.06|398.66|400.95|398.55|0
1648641080000|2022-03-30 11:51:20|401.06|398.66|401.06|398.66|401.06|398.66|400.95|398.55|0
1648641090000|2022-03-30 11:51:30|400.95|398.55|400.95|398.55|400.95|398.55|400.95|398.55|0
1648641100000|2022-03-30 11:51:40|401.06|398.66|400.84|398.44|401.06|398.66|400.84|398.44|0
1648641110000|2022-03-30 11:51:50|400.61|398.21|400.84|398.44|400.84|398.44|400.61|398.21|0
1648641130000|2022-03-30 11:52:10|400.61|398.21|400.84|398.44|400.84|398.44|400.61|398.21|0
1648641150000|2022-03-30 11:52:30|400.61|398.21|400.61|398.21|400.61|398.21|400.61|398.21|0
1648641190000|2022-03-30 11:53:10|400.84|398.44|400.84|398.44|400.84|398.44|400.84|398.44|0
1648641210000|2022-03-30 11:53:30|400.83|398.43|400.83|398.43|400.83|398.43|400.83|398.43|0
1648641230000|2022-03-30 11:53:50|401.06|398.66|401.06|398.66|401.06|398.66|401.06|398.66|0
1648641240000|2022-03-30 11:54:00|400.83|398.43|400.61|398.21|400.83|398.43|400.61|398.21|0
1648641250000|2022-03-30 11:54:10|400.51|398.11|400.61|398.21|400.61|398.21|400.39|397.99|0
1648641260000|2022-03-30 11:54:20|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1648641280000|2022-03-30 11:54:40|400.51|398.11|400.83|398.43|400.83|398.43|400.39|397.99|0
1648641290000|2022-03-30 11:54:50|400.61|398.21|400.83|398.43|400.83|398.43|400.61|398.21|0
1648641300000|2022-03-30 11:55:00|400.61|398.21|400.51|398.11|400.61|398.21|400.39|397.99|0
1648641310000|2022-03-30 11:55:10|400.39|397.99|400.51|398.11|400.61|398.21|400.39|397.99|0
1648641320000|2022-03-30 11:55:20|400.61|398.21|400.83|398.43|400.83|398.43|400.61|398.21|0
1648641330000|2022-03-30 11:55:30|400.61|398.21|400.83|398.43|400.83|398.43|400.61|398.21|0
1648641350000|2022-03-30 11:55:50|401.06|398.66|401.06|398.66|401.17|398.77|401.06|398.66|0
1648641360000|2022-03-30 11:56:00|401.17|398.77|401.28|398.88|401.28|398.88|401.06|398.66|0
1648641370000|2022-03-30 11:56:10|401.5|399.1|401.39|398.99|401.5|399.1|401.39|398.99|0
1648641380000|2022-03-30 11:56:20|401.5|399.1|401.5|399.1|401.5|399.1|401.5|399.1|0
1648641410000|2022-03-30 11:56:50|401.62|399.22|401.84|399.44|401.84|399.44|401.62|399.22|0
1648641420000|2022-03-30 11:57:00|401.72|399.32|401.72|399.32|401.95|399.55|401.72|399.32|0
1648641430000|2022-03-30 11:57:10|401.95|399.55|401.72|399.32|401.95|399.55|401.62|399.22|0
1648641440000|2022-03-30 11:57:20|401.5|399.1|401.95|399.55|401.95|399.55|401.5|399.1|0
1648641450000|2022-03-30 11:57:30|401.84|399.44|401.84|399.44|401.95|399.55|401.84|399.44|0
1648641460000|2022-03-30 11:57:40|401.95|399.55|401.72|399.32|401.95|399.55|401.72|399.32|0
1648641470000|2022-03-30 11:57:50|401.95|399.55|401.84|399.44|401.95|399.55|401.84|399.44|0
1648641480000|2022-03-30 11:58:00|401.72|399.32|401.72|399.32|401.72|399.32|401.72|399.32|0
1648641500000|2022-03-30 11:58:20|401.62|399.22|401.5|399.1|401.62|399.22|401.5|399.1|0
1648641520000|2022-03-30 11:58:40|401.72|399.32|401.72|399.32|401.72|399.32|401.72|399.32|0
1648641540000|2022-03-30 11:59:00|401.5|399.1|401.28|398.88|401.5|399.1|401.28|398.88|0
1648641550000|2022-03-30 11:59:10|401.5|399.1|401.5|399.1|401.5|399.1|401.5|399.1|0
1648641570000|2022-03-30 11:59:30|401.72|399.32|401.72|399.32|401.72|399.32|401.72|399.32|0
1648641580000|2022-03-30 11:59:40|401.5|399.1|401.72|399.32|401.72|399.32|401.5|399.1|0
1648641590000|2022-03-30 11:59:50|401.5|399.1|401.5|399.1|401.5|399.1|401.5|399.1|0
1648641600000|2022-03-30 12:00:00|401.72|399.32|401.72|399.32|401.95|399.55|401.72|399.32|0
1648641610000|2022-03-30 12:00:10|401.95|399.55|402.17|399.77|402.17|399.77|401.95|399.55|0
1648641620000|2022-03-30 12:00:20|402.06|399.66|402.17|399.77|402.17|399.77|402.06|399.66|0
1648641630000|2022-03-30 12:00:30|402.39|399.99|402.39|399.99|402.39|399.99|402.39|399.99|0
1648641640000|2022-03-30 12:00:40|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1648641650000|2022-03-30 12:00:50|402.39|399.99|402.39|399.99|402.39|399.99|402.39|399.99|0
1648641660000|2022-03-30 12:01:00|402.28|399.88|402.39|399.99|402.39|399.99|402.28|399.88|0
1648641670000|2022-03-30 12:01:10|402.51|400.11|402.61|400.21|402.61|400.21|402.51|400.11|0
1648641680000|2022-03-30 12:01:20|402.73|400.33|402.73|400.33|402.73|400.33|402.73|400.33|0
1648641690000|2022-03-30 12:01:30|402.61|400.21|402.39|399.99|402.61|400.21|402.39|399.99|0
1648641700000|2022-03-30 12:01:40|402.51|400.11|402.39|399.99|402.51|400.11|402.39|399.99|0
1648641710000|2022-03-30 12:01:50|402.17|399.77|402.06|399.66|402.17|399.77|402.06|399.66|0
1648641720000|2022-03-30 12:02:00|402.17|399.77|402.61|400.21|402.61|400.21|402.17|399.77|0
1648641730000|2022-03-30 12:02:10|402.84|400.44|402.61|400.21|402.84|400.44|402.61|400.21|0
1648641740000|2022-03-30 12:02:20|402.84|400.44|402.84|400.44|402.84|400.44|402.73|400.33|0
1648641750000|2022-03-30 12:02:30|403.06|400.66|402.84|400.44|403.06|400.66|402.84|400.44|0
1648641760000|2022-03-30 12:02:40|403.06|400.66|403.06|400.66|403.06|400.66|402.95|400.55|0
1648641770000|2022-03-30 12:02:50|402.95|400.55|403.06|400.66|403.06|400.66|402.95|400.55|0
1648641780000|2022-03-30 12:03:00|402.84|400.44|402.84|400.44|402.84|400.44|402.84|400.44|0
1648641790000|2022-03-30 12:03:10|403.06|400.66|403.06|400.66|403.06|400.66|403.06|400.66|0
1648641800000|2022-03-30 12:03:20|403.28|400.88|403.95|401.55|403.95|401.55|403.28|400.88|0
1648641810000|2022-03-30 12:03:30|403.73|401.33|403.73|401.33|403.73|401.33|403.5|401.1|0
1648641820000|2022-03-30 12:03:40|403.5|401.1|403.5|401.1|403.5|401.1|403.5|401.1|0
1648641830000|2022-03-30 12:03:50|403.28|400.88|402.95|400.55|403.28|400.88|402.95|400.55|0
1648641840000|2022-03-30 12:04:00|402.61|400.21|402.51|400.11|402.61|400.21|402.51|400.11|0
1648641850000|2022-03-30 12:04:10|402.39|399.99|402.51|400.11|402.51|400.11|402.39|399.99|0
1648641860000|2022-03-30 12:04:20|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1648641880000|2022-03-30 12:04:40|402.39|399.99|402.39|399.99|402.39|399.99|402.39|399.99|0
1648641890000|2022-03-30 12:04:50|402.17|399.77|402.17|399.77|402.17|399.77|402.17|399.77|0
1648641900000|2022-03-30 12:05:00|402.39|399.99|402.61|400.21|402.61|400.21|402.28|399.88|0
1648641910000|2022-03-30 12:05:10|402.73|400.33|403.84|401.44|403.84|401.44|402.73|400.33|0
1648641920000|2022-03-30 12:05:20|403.73|401.33|403.73|401.33|403.73|401.33|403.73|401.33|0
1648641930000|2022-03-30 12:05:30|403.5|401.1|403.5|401.1|403.5|401.1|403.5|401.1|0
1648641940000|2022-03-30 12:05:40|403.73|401.33|403.5|401.1|403.73|401.33|403.5|401.1|0
1648641960000|2022-03-30 12:06:00|403.95|401.55|403.95|401.55|403.95|401.55|403.84|401.44|0
1648641970000|2022-03-30 12:06:10|403.84|401.44|403.95|401.55|403.95|401.55|403.84|401.44|0
1648641980000|2022-03-30 12:06:20|404.07|401.67|403.84|401.44|404.07|401.67|403.84|401.44|0
1648641990000|2022-03-30 12:06:30|403.95|401.55|403.95|401.55|403.95|401.55|403.95|401.55|0
1648642000000|2022-03-30 12:06:40|404.07|401.67|403.95|401.55|404.07|401.67|403.95|401.55|0
1648642010000|2022-03-30 12:06:50|403.84|401.44|403.95|401.55|403.95|401.55|403.84|401.44|0
1648642020000|2022-03-30 12:07:00|404.07|401.67|404.07|401.67|404.07|401.67|404.07|401.67|0
1648642030000|2022-03-30 12:07:10|404.29|401.89|404.4|402|404.4|402|404.17|401.77|0
1648642040000|2022-03-30 12:07:20|404.29|401.89|404.29|401.89|404.29|401.89|404.29|401.89|0
1648642050000|2022-03-30 12:07:30|404.4|402|404.4|402|404.62|402.22|404.4|402|0
1648642060000|2022-03-30 12:07:40|404.29|401.89|404.4|402|404.4|402|404.29|401.89|0
1648642080000|2022-03-30 12:08:00|404.29|401.89|404.4|402|404.4|402|404.29|401.89|0
1648642090000|2022-03-30 12:08:10|404.62|402.22|404.62|402.22|404.62|402.22|404.62|402.22|0
1648642110000|2022-03-30 12:08:30|404.84|402.44|404.84|402.44|404.84|402.44|404.84|402.44|0
1648642120000|2022-03-30 12:08:40|405.06|402.66|404.84|402.44|405.06|402.66|404.84|402.44|0
1648642130000|2022-03-30 12:08:50|404.62|402.22|404.51|402.11|404.62|402.22|404.51|402.11|0
1648642140000|2022-03-30 12:09:00|404.39|401.99|404.62|402.22|404.62|402.22|404.39|401.99|0
1648642150000|2022-03-30 12:09:10|404.51|402.11|404.73|402.33|404.73|402.33|404.51|402.11|0
1648642160000|2022-03-30 12:09:20|404.62|402.22|404.62|402.22|404.62|402.22|404.62|402.22|0
1648642170000|2022-03-30 12:09:30|404.39|401.99|404.39|401.99|404.39|401.99|404.39|401.99|0
1648642180000|2022-03-30 12:09:40|404.17|401.77|404.17|401.77|404.17|401.77|404.17|401.77|0
1648642200000|2022-03-30 12:10:00|403.95|401.55|403.73|401.33|403.95|401.55|403.73|401.33|0
1648642210000|2022-03-30 12:10:10|403.5|401.1|403.73|401.33|403.73|401.33|403.4|401|0
1648642220000|2022-03-30 12:10:20|404.29|401.89|404.39|401.99|404.39|401.99|404.29|401.89|0
1648642230000|2022-03-30 12:10:30|404.17|401.77|404.39|401.99|404.39|401.99|404.17|401.77|0
1648642240000|2022-03-30 12:10:40|404.17|401.77|404.17|401.77|404.17|401.77|404.17|401.77|0
1648642250000|2022-03-30 12:10:50|403.95|401.55|403.5|401.1|403.95|401.55|403.5|401.1|0
1648642260000|2022-03-30 12:11:00|403.62|401.22|403.5|401.1|403.62|401.22|403.5|401.1|0
1648642270000|2022-03-30 12:11:10|403.28|400.88|403.28|400.88|403.4|401|403.28|400.88|0
1648642280000|2022-03-30 12:11:20|403.5|401.1|403.5|401.1|403.5|401.1|403.5|401.1|0
1648642290000|2022-03-30 12:11:30|403.73|401.33|403.5|401.1|403.73|401.33|403.5|401.1|0
1648642310000|2022-03-30 12:11:50|404.84|402.44|404.84|402.44|404.84|402.44|404.84|402.44|0
1648642320000|2022-03-30 12:12:00|403.95|401.55|404.39|401.99|404.39|401.99|403.95|401.55|0
1648642330000|2022-03-30 12:12:10|405.18|402.78|406.18|403.78|406.18|403.78|405.18|402.78|0
1648642340000|2022-03-30 12:12:20|406.85|404.45|406.85|404.45|406.85|404.45|406.63|404.23|0
1648642350000|2022-03-30 12:12:30|407.3|404.9|406.63|404.23|407.3|404.9|406.52|404.12|0
1648642360000|2022-03-30 12:12:40|406.85|404.45|406.85|404.45|406.85|404.45|406.85|404.45|0
1648642370000|2022-03-30 12:12:50|407.07|404.67|407.07|404.67|407.3|404.9|406.85|404.45|0
1648642380000|2022-03-30 12:13:00|407.52|405.12|408.19|405.79|408.19|405.79|407.52|405.12|0
1648642390000|2022-03-30 12:13:10|408.42|406.02|407.97|405.57|408.42|406.02|407.97|405.57|0
1648642400000|2022-03-30 12:13:20|408.42|406.02|409.53|407.13|409.53|407.13|408.42|406.02|0
1648642410000|2022-03-30 12:13:30|409.31|406.91|408.76|406.36|409.31|406.91|408.76|406.36|0
1648642420000|2022-03-30 12:13:40|408.64|406.24|408.98|406.58|408.98|406.58|407.74|405.34|0
1648642430000|2022-03-30 12:13:50|409.2|406.8|409.43|407.03|409.43|407.03|408.98|406.58|0
1648642440000|2022-03-30 12:14:00|409.31|406.91|408.98|406.58|409.43|407.03|408.98|406.58|0
1648642450000|2022-03-30 12:14:10|408.75|406.35|408.31|405.91|408.75|406.35|408.31|405.91|0
1648642460000|2022-03-30 12:14:20|408.98|406.58|408.53|406.13|408.98|406.58|408.53|406.13|0
1648642470000|2022-03-30 12:14:30|408.98|406.58|409.65|407.25|409.76|407.36|408.98|406.58|0
1648642480000|2022-03-30 12:14:40|409.43|407.03|410.21|407.81|410.21|407.81|409.43|407.03|0
1648642490000|2022-03-30 12:14:50|410.32|407.92|410.1|407.7|410.32|407.92|409.98|407.58|0
1648642500000|2022-03-30 12:15:00|409.87|407.47|409.65|407.25|409.87|407.47|409.65|407.25|0
1648642510000|2022-03-30 12:15:10|409.76|407.36|409.43|407.03|409.76|407.36|409.43|407.03|0
1648642520000|2022-03-30 12:15:20|409.31|406.91|408.64|406.24|409.31|406.91|408.64|406.24|0
1648642530000|2022-03-30 12:15:30|408.86|406.46|408.75|406.35|409.09|406.69|408.75|406.35|0
1648642540000|2022-03-30 12:15:40|408.53|406.13|408.31|405.91|408.64|406.24|408.19|405.79|0
1648642550000|2022-03-30 12:15:50|408.41|406.01|408.86|406.46|408.86|406.46|408.41|406.01|0
1648642560000|2022-03-30 12:16:00|409.09|406.69|409.76|407.36|409.76|407.36|409.09|406.69|0
1648642570000|2022-03-30 12:16:10|409.87|407.47|409.87|407.47|409.87|407.47|409.87|407.47|0
1648642580000|2022-03-30 12:16:20|409.98|407.58|409.98|407.58|409.98|407.58|409.87|407.47|0
1648642590000|2022-03-30 12:16:30|409.2|406.8|408.98|406.58|409.2|406.8|408.75|406.35|0
1648642600000|2022-03-30 12:16:40|408.64|406.24|408.64|406.24|408.64|406.24|408.53|406.13|0
1648642610000|2022-03-30 12:16:50|408.86|406.46|408.53|406.13|408.86|406.46|408.53|406.13|0
1648642620000|2022-03-30 12:17:00|408.64|406.24|408.64|406.24|408.64|406.24|408.53|406.13|0
1648642630000|2022-03-30 12:17:10|408.53|406.13|408.86|406.46|408.86|406.46|408.53|406.13|0
1648642640000|2022-03-30 12:17:20|409.31|406.91|409.31|406.91|409.31|406.91|409.31|406.91|0
1648642650000|2022-03-30 12:17:30|409.53|407.13|409.76|407.36|409.76|407.36|409.53|407.13|0
1648642660000|2022-03-30 12:17:40|409.98|407.58|409.76|407.36|409.98|407.58|409.53|407.13|0
1648642670000|2022-03-30 12:17:50|409.87|407.47|409.76|407.36|409.87|407.47|409.76|407.36|0
1648642680000|2022-03-30 12:18:00|409.98|407.58|409.87|407.47|410.21|407.81|409.87|407.47|0
1648642690000|2022-03-30 12:18:10|410.21|407.81|409.09|406.69|410.21|407.81|409.09|406.69|0
1648642700000|2022-03-30 12:18:20|408.86|406.46|408.64|406.24|408.86|406.46|408.64|406.24|0
1648642710000|2022-03-30 12:18:30|408.53|406.13|408.75|406.35|408.75|406.35|408.53|406.13|0
1648642720000|2022-03-30 12:18:40|408.64|406.24|408.41|406.01|408.64|406.24|408.19|405.79|0
1648642730000|2022-03-30 12:18:50|408.31|405.91|408.41|406.01|408.41|406.01|408.31|405.91|0
1648642740000|2022-03-30 12:19:00|408.64|406.24|408.86|406.46|408.86|406.46|408.64|406.24|0
1648642750000|2022-03-30 12:19:10|409.09|406.69|409.31|406.91|409.53|407.13|409.09|406.69|0
1648642760000|2022-03-30 12:19:20|409.43|407.03|409.43|407.03|409.43|407.03|409.09|406.69|0
1648642770000|2022-03-30 12:19:30|409.53|407.13|409.98|407.58|409.98|407.58|409.53|407.13|0
1648642780000|2022-03-30 12:19:40|410.1|407.7|410.2|407.8|410.2|407.8|410.1|407.7|0
1648642790000|2022-03-30 12:19:50|409.98|407.58|409.76|407.36|409.98|407.58|409.65|407.25|0
1648642800000|2022-03-30 12:20:00|410.2|407.8|409.31|406.91|410.32|407.92|409.31|406.91|0
1648642810000|2022-03-30 12:20:10|409.76|407.36|410.32|407.92|410.32|407.92|409.76|407.36|0
1648642820000|2022-03-30 12:20:20|410.2|407.8|410.32|407.92|410.32|407.92|410.2|407.8|0
1648642830000|2022-03-30 12:20:30|410.1|407.7|410.32|407.92|410.43|408.03|410.1|407.7|0
1648642840000|2022-03-30 12:20:40|410.43|408.03|410.2|407.8|410.88|408.48|410.2|407.8|0
1648642850000|2022-03-30 12:20:50|409.98|407.58|409.98|407.58|409.98|407.58|409.76|407.36|0
1648642860000|2022-03-30 12:21:00|409.76|407.36|409.76|407.36|409.87|407.47|409.76|407.36|0
1648642870000|2022-03-30 12:21:10|409.98|407.58|410.1|407.7|410.2|407.8|409.98|407.58|0
1648642880000|2022-03-30 12:21:20|409.98|407.58|410.2|407.8|410.43|408.03|409.98|407.58|0
1648642890000|2022-03-30 12:21:30|410.43|408.03|410.1|407.7|410.43|408.03|410.1|407.7|0
1648642900000|2022-03-30 12:21:40|409.98|407.58|410.1|407.7|410.1|407.7|409.98|407.58|0
1648642910000|2022-03-30 12:21:50|410.43|408.03|410.1|407.7|410.43|408.03|410.1|407.7|0
1648642920000|2022-03-30 12:22:00|410.2|407.8|410.2|407.8|410.2|407.8|410.2|407.8|0
1648642930000|2022-03-30 12:22:10|410.43|408.03|410.43|408.03|410.54|408.14|410.43|408.03|0
1648642940000|2022-03-30 12:22:20|410.65|408.25|410.43|408.03|410.65|408.25|410.43|408.03|0
1648642950000|2022-03-30 12:22:30|410.32|407.92|410.43|408.03|410.43|408.03|410.32|407.92|0
1648642960000|2022-03-30 12:22:40|410.2|407.8|410.43|408.03|410.43|408.03|410.2|407.8|0
1648642970000|2022-03-30 12:22:50|410.65|408.25|410.43|408.03|410.65|408.25|410.43|408.03|0
1648642980000|2022-03-30 12:23:00|410.65|408.25|410.77|408.37|410.77|408.37|410.65|408.25|0
1648642990000|2022-03-30 12:23:10|410.88|408.48|411.1|408.7|411.1|408.7|410.88|408.48|0
1648643000000|2022-03-30 12:23:20|411.32|408.92|412|409.6|412.22|409.82|411.32|408.92|0
1648643010000|2022-03-30 12:23:30|411.77|409.37|411.77|409.37|411.77|409.37|411.55|409.15|0
1648643020000|2022-03-30 12:23:40|412|409.6|412.22|409.82|412.22|409.82|412|409.6|0
1648643030000|2022-03-30 12:23:50|412.34|409.94|412.22|409.82|412.34|409.94|412.22|409.82|0
1648643040000|2022-03-30 12:24:00|412.11|409.71|412.34|409.94|412.34|409.94|412.11|409.71|0
1648643050000|2022-03-30 12:24:10|412.45|410.05|412.45|410.05|412.56|410.16|412.45|410.05|0
1648643060000|2022-03-30 12:24:20|412.22|409.82|412.22|409.82|412.22|409.82|412.22|409.82|0
1648643070000|2022-03-30 12:24:30|412|409.6|412|409.6|412|409.6|412|409.6|0
1648643080000|2022-03-30 12:24:40|412.22|409.82|412|409.6|412.22|409.82|412|409.6|0
1648643090000|2022-03-30 12:24:50|411.55|409.15|412.22|409.82|412.22|409.82|411.55|409.15|0
1648643100000|2022-03-30 12:25:00|412|409.6|411.55|409.15|412|409.6|411.55|409.15|0
1648643110000|2022-03-30 12:25:10|411.32|408.92|411.32|408.92|411.32|408.92|411.32|408.92|0
1648643120000|2022-03-30 12:25:20|412|409.6|412.89|410.49|412.89|410.49|412|409.6|0
1648643130000|2022-03-30 12:25:30|412.67|410.27|412.34|409.94|412.67|410.27|412.22|409.82|0
1648643140000|2022-03-30 12:25:40|412.45|410.05|412|409.6|412.45|410.05|412|409.6|0
1648643150000|2022-03-30 12:25:50|411.1|408.7|410.88|408.48|411.1|408.7|410.88|408.48|0
1648643160000|2022-03-30 12:26:00|411.22|408.82|411.1|408.7|411.22|408.82|411.1|408.7|0
1648643170000|2022-03-30 12:26:10|410.99|408.59|410.99|408.59|410.99|408.59|410.99|408.59|0
1648643180000|2022-03-30 12:26:20|410.88|408.48|410.88|408.48|410.88|408.48|410.65|408.25|0
1648643190000|2022-03-30 12:26:30|410.65|408.25|410.65|408.25|410.65|408.25|410.65|408.25|0
1648643200000|2022-03-30 12:26:40|410.43|408.03|411.1|408.7|411.1|408.7|410.43|408.03|0
1648643210000|2022-03-30 12:26:50|410.99|408.59|411.77|409.37|411.77|409.37|410.99|408.59|0
1648643220000|2022-03-30 12:27:00|411.55|409.15|411.1|408.7|411.55|409.15|411.1|408.7|0
1648643230000|2022-03-30 12:27:10|410.65|408.25|410.32|407.92|410.65|408.25|410.32|407.92|0
1648643240000|2022-03-30 12:27:20|410.43|408.03|410.43|408.03|410.43|408.03|410.2|407.8|0
1648643250000|2022-03-30 12:27:30|410.2|407.8|410.1|407.7|410.2|407.8|410.1|407.7|0
1648643260000|2022-03-30 12:27:40|409.98|407.58|410.2|407.8|410.2|407.8|409.87|407.47|0
1648643270000|2022-03-30 12:27:50|409.98|407.58|409.87|407.47|409.98|407.58|409.87|407.47|0
1648643280000|2022-03-30 12:28:00|409.98|407.58|410.43|408.03|410.43|408.03|409.98|407.58|0
1648643290000|2022-03-30 12:28:10|410.88|408.48|410.88|408.48|410.99|408.59|410.88|408.48|0
1648643300000|2022-03-30 12:28:20|410.77|408.37|411.44|409.04|411.44|409.04|410.77|408.37|0
1648643310000|2022-03-30 12:28:30|411.32|408.92|411.55|409.15|411.55|409.15|411.32|408.92|0
1648643320000|2022-03-30 12:28:40|411.44|409.04|411.77|409.37|411.77|409.37|411.44|409.04|0
1648643330000|2022-03-30 12:28:50|411.55|409.15|411.55|409.15|411.66|409.26|411.44|409.04|0
1648643340000|2022-03-30 12:29:00|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1648643350000|2022-03-30 12:29:10|411.66|409.26|411.66|409.26|411.66|409.26|411.66|409.26|0
1648643360000|2022-03-30 12:29:20|411.55|409.15|411.44|409.04|411.55|409.15|411.32|408.92|0
1648643370000|2022-03-30 12:29:30|411.55|409.15|412.22|409.82|412.22|409.82|411.44|409.04|0
1648643380000|2022-03-30 12:29:40|412.34|409.94|412.44|410.04|412.44|410.04|412.22|409.82|0
1648643390000|2022-03-30 12:29:50|412.22|409.82|412|409.6|412.22|409.82|411.89|409.49|0
1648643400000|2022-03-30 12:30:00|411.44|409.04|410.77|408.37|411.55|409.15|410.77|408.37|0
1648643410000|2022-03-30 12:30:10|409.98|407.58|410.65|408.25|410.65|408.25|409.98|407.58|0
1648643420000|2022-03-30 12:30:20|410.54|408.14|410.2|407.8|410.54|408.14|410.2|407.8|0
1648643430000|2022-03-30 12:30:30|410.09|407.69|410.2|407.8|410.32|407.92|410.09|407.69|0
1648643440000|2022-03-30 12:30:40|410.09|407.69|409.31|406.91|410.09|407.69|409.31|406.91|0
1648643450000|2022-03-30 12:30:50|409.75|407.35|409.98|407.58|409.98|407.58|409.75|407.35|0
1648643460000|2022-03-30 12:31:00|409.75|407.35|409.08|406.68|409.75|407.35|409.08|406.68|0
1648643470000|2022-03-30 12:31:10|409.31|406.91|409.53|407.13|409.53|407.13|409.31|406.91|0
1648643480000|2022-03-30 12:31:20|409.31|406.91|408.86|406.46|409.31|406.91|408.86|406.46|0
1648643490000|2022-03-30 12:31:30|409.31|406.91|409.75|407.35|409.75|407.35|409.31|406.91|0
1648643500000|2022-03-30 12:31:40|410.2|407.8|409.98|407.58|410.2|407.8|409.98|407.58|0
1648643510000|2022-03-30 12:31:50|409.75|407.35|409.75|407.35|409.75|407.35|409.75|407.35|0
1648643520000|2022-03-30 12:32:00|409.87|407.47|409.53|407.13|409.87|407.47|409.53|407.13|0
1648643530000|2022-03-30 12:32:10|409.31|406.91|408.75|406.35|409.31|406.91|408.75|406.35|0
1648643540000|2022-03-30 12:32:20|408.86|406.46|408.41|406.01|408.86|406.46|408.41|406.01|0
1648643550000|2022-03-30 12:32:30|407.96|405.56|408.41|406.01|408.41|406.01|407.96|405.56|0
1648643560000|2022-03-30 12:32:40|408.63|406.23|408.86|406.46|408.86|406.46|408.63|406.23|0
1648643570000|2022-03-30 12:32:50|408.75|406.35|408.86|406.46|408.86|406.46|408.75|406.35|0
1648643580000|2022-03-30 12:33:00|408.63|406.23|408.63|406.23|408.63|406.23|408.63|406.23|0
1648643590000|2022-03-30 12:33:10|408.75|406.35|409.31|406.91|409.31|406.91|408.75|406.35|0
1648643600000|2022-03-30 12:33:20|409.08|406.68|409.08|406.68|409.08|406.68|409.08|406.68|0
1648643610000|2022-03-30 12:33:30|409.31|406.91|409.53|407.13|409.53|407.13|409.31|406.91|0
1648643620000|2022-03-30 12:33:40|409.42|407.02|409.53|407.13|409.53|407.13|409.31|406.91|0
1648643630000|2022-03-30 12:33:50|409.42|407.02|409.53|407.13|409.53|407.13|409.42|407.02|0
1648643640000|2022-03-30 12:34:00|409.42|407.02|409.31|406.91|409.42|407.02|409.31|406.91|0
1648643670000|2022-03-30 12:34:30|409.08|406.68|408.75|406.35|409.08|406.68|408.75|406.35|0
1648643680000|2022-03-30 12:34:40|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1648643690000|2022-03-30 12:34:50|408.41|406.01|408.86|406.46|408.86|406.46|408.41|406.01|0
1648643700000|2022-03-30 12:35:00|409.08|406.68|408.86|406.46|409.08|406.68|408.86|406.46|0
1648643710000|2022-03-30 12:35:10|408.63|406.23|408.41|406.01|408.63|406.23|408.41|406.01|0
1648643720000|2022-03-30 12:35:20|408.63|406.23|408.53|406.13|408.63|406.23|408.53|406.13|0
1648643730000|2022-03-30 12:35:30|408.3|405.9|407.96|405.56|408.3|405.9|407.96|405.56|0
1648643740000|2022-03-30 12:35:40|408.19|405.79|408.41|406.01|408.41|406.01|408.19|405.79|0
1648643750000|2022-03-30 12:35:50|408.63|406.23|408.41|406.01|408.63|406.23|408.41|406.01|0
1648643760000|2022-03-30 12:36:00|408.19|405.79|408.3|405.9|408.3|405.9|408.19|405.79|0
1648643770000|2022-03-30 12:36:10|408.41|406.01|408.19|405.79|408.41|406.01|408.19|405.79|0
1648643790000|2022-03-30 12:36:30|407.07|404.67|407.07|404.67|407.07|404.67|407.07|404.67|0
1648643800000|2022-03-30 12:36:40|407.96|405.56|405.95|403.55|407.96|405.56|405.95|403.55|0
1648643810000|2022-03-30 12:36:50|404.61|402.21|404.17|401.77|404.61|402.21|403.94|401.54|0
1648643820000|2022-03-30 12:37:00|403.27|400.87|404.61|402.21|404.61|402.21|403.27|400.87|0
1648643830000|2022-03-30 12:37:10|404.83|402.43|405.06|402.66|405.06|402.66|404.61|402.21|0
1648643840000|2022-03-30 12:37:20|405.28|402.88|405.06|402.66|405.5|403.1|405.06|402.66|0
1648643850000|2022-03-30 12:37:30|405.28|402.88|405.5|403.1|405.5|403.1|405.28|402.88|0
1648643860000|2022-03-30 12:37:40|405.28|402.88|405.5|403.1|405.5|403.1|405.28|402.88|0
1648643870000|2022-03-30 12:37:50|405.4|403|405.5|403.1|405.5|403.1|405.4|403|0
1648643880000|2022-03-30 12:38:00|406.17|403.77|406.17|403.77|406.17|403.77|405.95|403.55|0
1648643910000|2022-03-30 12:38:30|405.95|403.55|406.17|403.77|406.17|403.77|405.95|403.55|0
1648643920000|2022-03-30 12:38:40|405.5|403.1|405.73|403.33|405.95|403.55|405.5|403.1|0
1648643930000|2022-03-30 12:38:50|405.95|403.55|406.17|403.77|406.17|403.77|405.95|403.55|0
1648643940000|2022-03-30 12:39:00|406.07|403.67|405.73|403.33|406.07|403.67|405.73|403.33|0
1648643950000|2022-03-30 12:39:10|405.62|403.22|405.73|403.33|405.73|403.33|405.5|403.1|0
1648643960000|2022-03-30 12:39:20|405.62|403.22|405.62|403.22|405.73|403.33|405.62|403.22|0
1648643970000|2022-03-30 12:39:30|405.73|403.33|405.28|402.88|405.73|403.33|405.06|402.66|0
1648643980000|2022-03-30 12:39:40|405.06|402.66|405.5|403.1|405.5|403.1|405.06|402.66|0
1648644000000|2022-03-30 12:40:00|405.28|402.88|405.5|403.1|405.5|403.1|405.28|402.88|0
1648644010000|2022-03-30 12:40:10|405.28|402.88|405.28|402.88|405.28|402.88|405.28|402.88|0
1648644020000|2022-03-30 12:40:20|405.5|403.1|405.62|403.22|405.62|403.22|405.28|402.88|0
1648644030000|2022-03-30 12:40:30|405.5|403.1|405.5|403.1|405.73|403.33|405.5|403.1|0
1648644040000|2022-03-30 12:40:40|405.73|403.33|405.73|403.33|405.73|403.33|405.73|403.33|0
1648644050000|2022-03-30 12:40:50|405.5|403.1|405.62|403.22|405.62|403.22|405.5|403.1|0
1648644060000|2022-03-30 12:41:00|405.73|403.33|405.62|403.22|405.73|403.33|405.62|403.22|0
1648644070000|2022-03-30 12:41:10|405.5|403.1|405.5|403.1|405.73|403.33|405.5|403.1|0
1648644080000|2022-03-30 12:41:20|405.73|403.33|405.5|403.1|405.73|403.33|405.5|403.1|0
1648644090000|2022-03-30 12:41:30|404.95|402.55|404.83|402.43|404.95|402.55|404.83|402.43|0
1648644100000|2022-03-30 12:41:40|404.61|402.21|404.83|402.43|405.06|402.66|404.61|402.21|0
1648644110000|2022-03-30 12:41:50|405.06|402.66|404.83|402.43|405.06|402.66|404.83|402.43|0
1648644120000|2022-03-30 12:42:00|404.61|402.21|404.39|401.99|404.61|402.21|404.39|401.99|0
1648644130000|2022-03-30 12:42:10|404.61|402.21|404.61|402.21|404.61|402.21|404.39|401.99|0
1648644140000|2022-03-30 12:42:20|404.39|401.99|404.61|402.21|404.61|402.21|404.39|401.99|0
1648644150000|2022-03-30 12:42:30|404.83|402.43|404.61|402.21|404.83|402.43|404.61|402.21|0
1648644160000|2022-03-30 12:42:40|404.83|402.43|405.06|402.66|405.06|402.66|404.83|402.43|0
1648644170000|2022-03-30 12:42:50|404.61|402.21|404.83|402.43|404.83|402.43|404.61|402.21|0
1648644180000|2022-03-30 12:43:00|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1648644190000|2022-03-30 12:43:10|404.83|402.43|404.83|402.43|404.83|402.43|404.83|402.43|0
1648644200000|2022-03-30 12:43:20|404.61|402.21|404.61|402.21|404.61|402.21|404.39|401.99|0
1648644210000|2022-03-30 12:43:30|404.5|402.1|404.5|402.1|404.5|402.1|404.39|401.99|0
1648644220000|2022-03-30 12:43:40|404.39|401.99|404.61|402.21|404.61|402.21|404.39|401.99|0
1648644230000|2022-03-30 12:43:50|404.39|401.99|404.83|402.43|404.83|402.43|404.39|401.99|0
1648644250000|2022-03-30 12:44:10|404.95|402.55|405.17|402.77|405.28|402.88|404.95|402.55|0
1648644260000|2022-03-30 12:44:20|405.5|403.1|405.4|403|405.5|403.1|405.4|403|0
1648644270000|2022-03-30 12:44:30|405.5|403.1|405.5|403.1|405.5|403.1|405.28|402.88|0
1648644280000|2022-03-30 12:44:40|405.73|403.33|405.73|403.33|405.73|403.33|405.73|403.33|0
1648644290000|2022-03-30 12:44:50|405.95|403.55|406.17|403.77|406.17|403.77|405.95|403.55|0
1648644300000|2022-03-30 12:45:00|405.95|403.55|405.95|403.55|406.06|403.66|405.95|403.55|0
1648644310000|2022-03-30 12:45:10|406.17|403.77|406.84|404.44|406.84|404.44|406.17|403.77|0
1648644330000|2022-03-30 12:45:30|407.29|404.89|407.29|404.89|407.29|404.89|407.07|404.67|0
1648644340000|2022-03-30 12:45:40|407.51|405.11|407.96|405.56|407.96|405.56|407.51|405.11|0
1648644350000|2022-03-30 12:45:50|408.18|405.78|408.18|405.78|408.18|405.78|407.96|405.56|0
1648644360000|2022-03-30 12:46:00|407.96|405.56|408.52|406.12|408.52|406.12|407.96|405.56|0
1648644370000|2022-03-30 12:46:10|408.63|406.23|408.63|406.23|408.75|406.35|408.63|406.23|0
1648644380000|2022-03-30 12:46:20|408.85|406.45|408.63|406.23|408.85|406.45|408.63|406.23|0
1648644390000|2022-03-30 12:46:30|408.41|406.01|408.63|406.23|408.63|406.23|408.41|406.01|0
1648644400000|2022-03-30 12:46:40|408.52|406.12|408.52|406.12|408.52|406.12|408.52|406.12|0
1648644410000|2022-03-30 12:46:50|408.63|406.23|408.63|406.23|408.63|406.23|408.63|406.23|0
1648644420000|2022-03-30 12:47:00|408.41|406.01|408.41|406.01|408.52|406.12|408.41|406.01|0
1648644430000|2022-03-30 12:47:10|408.52|406.12|408.75|406.35|408.75|406.35|408.52|406.12|0
1648644440000|2022-03-30 12:47:20|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1648644450000|2022-03-30 12:47:30|408.75|406.35|408.63|406.23|408.85|406.45|408.63|406.23|0
1648644460000|2022-03-30 12:47:40|408.41|406.01|408.63|406.23|408.63|406.23|408.41|406.01|0
1648644470000|2022-03-30 12:47:50|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1648644490000|2022-03-30 12:48:10|408.08|405.68|408.08|405.68|408.08|405.68|408.08|405.68|0
1648644500000|2022-03-30 12:48:20|408.18|405.78|408.41|406.01|408.41|406.01|408.18|405.78|0
1648644510000|2022-03-30 12:48:30|408.63|406.23|408.97|406.57|408.97|406.57|408.63|406.23|0
1648644520000|2022-03-30 12:48:40|409.08|406.68|409.3|406.9|409.3|406.9|409.08|406.68|0
1648644530000|2022-03-30 12:48:50|409.08|406.68|409.08|406.68|409.08|406.68|408.97|406.57|0
1648644540000|2022-03-30 12:49:00|408.85|406.45|409.3|406.9|409.3|406.9|408.85|406.45|0
1648644550000|2022-03-30 12:49:10|409.08|406.68|409.3|406.9|409.3|406.9|409.08|406.68|0
1648644560000|2022-03-30 12:49:20|409.53|407.13|409.08|406.68|409.53|407.13|409.08|406.68|0
1648644570000|2022-03-30 12:49:30|408.85|406.45|408.97|406.57|408.97|406.57|408.85|406.45|0
1648644580000|2022-03-30 12:49:40|409.08|406.68|408.97|406.57|409.08|406.68|408.97|406.57|0
1648644590000|2022-03-30 12:49:50|409.08|406.68|408.97|406.57|409.08|406.68|408.85|406.45|0
1648644600000|2022-03-30 12:50:00|408.85|406.45|408.63|406.23|408.85|406.45|408.63|406.23|0
1648644610000|2022-03-30 12:50:10|408.75|406.35|408.41|406.01|408.75|406.35|408.41|406.01|0
1648644620000|2022-03-30 12:50:20|408.52|406.12|408.41|406.01|408.52|406.12|408.3|405.9|0
1648644630000|2022-03-30 12:50:30|408.3|405.9|408.52|406.12|408.52|406.12|408.3|405.9|0
1648644640000|2022-03-30 12:50:40|408.63|406.23|408.63|406.23|408.85|406.45|408.63|406.23|0
1648644650000|2022-03-30 12:50:50|409.08|406.68|408.85|406.45|409.3|406.9|408.85|406.45|0
1648644660000|2022-03-30 12:51:00|408.63|406.23|408.63|406.23|408.63|406.23|408.63|406.23|0
1648644670000|2022-03-30 12:51:10|408.41|406.01|408.41|406.01|408.41|406.01|408.3|405.9|0
1648644700000|2022-03-30 12:51:40|408.18|405.78|408.18|405.78|408.41|406.01|408.18|405.78|0
1648644710000|2022-03-30 12:51:50|407.96|405.56|407.73|405.33|407.96|405.56|407.73|405.33|0
1648644720000|2022-03-30 12:52:00|407.51|405.11|407.51|405.11|407.51|405.11|407.29|404.89|0
1648644730000|2022-03-30 12:52:10|407.29|404.89|407.4|405|407.51|405.11|407.29|404.89|0
1648644740000|2022-03-30 12:52:20|407.29|404.89|407.18|404.78|407.29|404.89|407.18|404.78|0
1648644750000|2022-03-30 12:52:30|407.29|404.89|407.06|404.66|407.29|404.89|407.06|404.66|0
1648644760000|2022-03-30 12:52:40|407.29|404.89|407.29|404.89|407.29|404.89|407.18|404.78|0
1648644770000|2022-03-30 12:52:50|407.51|405.11|407.51|405.11|407.51|405.11|407.29|404.89|0
1648644780000|2022-03-30 12:53:00|407.4|405|407.51|405.11|407.51|405.11|407.4|405|0
1648644790000|2022-03-30 12:53:10|407.73|405.33|407.96|405.56|407.96|405.56|407.73|405.33|0
1648644800000|2022-03-30 12:53:20|408.18|405.78|407.96|405.56|408.18|405.78|407.96|405.56|0
1648644810000|2022-03-30 12:53:30|408.07|405.67|408.18|405.78|408.41|406.01|408.07|405.67|0
1648644820000|2022-03-30 12:53:40|408.41|406.01|408.3|405.9|408.41|406.01|408.3|405.9|0
1648644830000|2022-03-30 12:53:50|408.41|406.01|408.07|405.67|408.41|406.01|408.07|405.67|0
1648644840000|2022-03-30 12:54:00|407.96|405.56|407.85|405.45|408.07|405.67|407.85|405.45|0
1648644850000|2022-03-30 12:54:10|407.96|405.56|407.73|405.33|407.96|405.56|407.73|405.33|0
1648644870000|2022-03-30 12:54:30|407.51|405.11|407.29|404.89|407.51|405.11|407.29|404.89|0
1648644880000|2022-03-30 12:54:40|407.51|405.11|407.29|404.89|407.51|405.11|407.29|404.89|0
1648644890000|2022-03-30 12:54:50|407.4|405|407.4|405|407.51|405.11|407.29|404.89|0
1648644900000|2022-03-30 12:55:00|407.51|405.11|407.29|404.89|407.51|405.11|407.29|404.89|0
1648644910000|2022-03-30 12:55:10|407.4|405|407.4|405|407.51|405.11|407.4|405|0
1648644920000|2022-03-30 12:55:20|407.51|405.11|407.51|405.11|407.51|405.11|407.4|405|0
1648644930000|2022-03-30 12:55:30|407.4|405|407.51|405.11|407.51|405.11|407.4|405|0
1648644950000|2022-03-30 12:55:50|407.63|405.23|407.63|405.23|407.73|405.33|407.63|405.23|0
1648644960000|2022-03-30 12:56:00|407.51|405.11|407.4|405|407.51|405.11|407.29|404.89|0
1648644970000|2022-03-30 12:56:10|407.29|404.89|407.4|405|407.4|405|407.29|404.89|0
1648644980000|2022-03-30 12:56:20|407.29|404.89|406.96|404.56|407.29|404.89|406.96|404.56|0
1648644990000|2022-03-30 12:56:30|406.84|404.44|406.84|404.44|407.06|404.66|406.84|404.44|0
1648645000000|2022-03-30 12:56:40|406.62|404.22|406.62|404.22|406.62|404.22|406.62|404.22|0
1648645010000|2022-03-30 12:56:50|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1648645020000|2022-03-30 12:57:00|407.29|404.89|407.29|404.89|407.29|404.89|407.29|404.89|0
1648645030000|2022-03-30 12:57:10|407.06|404.66|407.06|404.66|407.06|404.66|407.06|404.66|0
1648645040000|2022-03-30 12:57:20|407.29|404.89|407.06|404.66|407.29|404.89|407.06|404.66|0
1648645060000|2022-03-30 12:57:40|407.29|404.89|407.29|404.89|407.51|405.11|407.29|404.89|0
1648645080000|2022-03-30 12:58:00|407.06|404.66|407.18|404.78|407.18|404.78|407.06|404.66|0
1648645090000|2022-03-30 12:58:10|407.06|404.66|407.18|404.78|407.29|404.89|407.06|404.66|0
1648645100000|2022-03-30 12:58:20|407.29|404.89|407.06|404.66|407.29|404.89|407.06|404.66|0
1648645110000|2022-03-30 12:58:30|406.96|404.56|407.06|404.66|407.06|404.66|406.84|404.44|0
1648645120000|2022-03-30 12:58:40|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1648645130000|2022-03-30 12:58:50|407.29|404.89|407.29|404.89|407.29|404.89|407.06|404.66|0
1648645150000|2022-03-30 12:59:10|406.51|404.11|405.95|403.55|406.51|404.11|405.72|403.32|0
1648645160000|2022-03-30 12:59:20|406.39|403.99|406.39|403.99|406.39|403.99|406.17|403.77|0
1648645170000|2022-03-30 12:59:30|406.17|403.77|405.95|403.55|406.17|403.77|405.72|403.32|0
1648645180000|2022-03-30 12:59:40|405.72|403.32|405.5|403.1|405.72|403.32|405.5|403.1|0
1648645190000|2022-03-30 12:59:50|405.72|403.32|405.28|402.88|405.72|403.32|405.28|402.88|0
1648645200000|2022-03-30 13:00:00|405.17|402.77|405.72|403.32|405.72|403.32|405.17|402.77|0
1648645210000|2022-03-30 13:00:10|405.95|403.55|405.94|403.54|405.95|403.55|405.72|403.32|0
1648645220000|2022-03-30 13:00:20|406.39|403.99|406.39|403.99|406.39|403.99|406.17|403.77|0
1648645230000|2022-03-30 13:00:30|406.17|403.77|406.17|403.77|406.17|403.77|406.17|403.77|0
1648645240000|2022-03-30 13:00:40|405.94|403.54|406.17|403.77|406.17|403.77|405.94|403.54|0
1648645260000|2022-03-30 13:01:00|406.39|403.99|406.39|403.99|406.39|403.99|406.28|403.88|0
1648645270000|2022-03-30 13:01:10|406.17|403.77|406.17|403.77|406.17|403.77|406.17|403.77|0
1648645280000|2022-03-30 13:01:20|406.39|403.99|406.84|404.44|406.84|404.44|406.39|403.99|0
1648645290000|2022-03-30 13:01:30|406.73|404.33|406.84|404.44|406.84|404.44|406.73|404.33|0
1648645300000|2022-03-30 13:01:40|406.61|404.21|406.61|404.21|406.61|404.21|406.61|404.21|0
1648645310000|2022-03-30 13:01:50|406.73|404.33|406.84|404.44|406.84|404.44|406.73|404.33|0
1648645320000|2022-03-30 13:02:00|407.06|404.66|407.18|404.78|407.29|404.89|407.06|404.66|0
1648645330000|2022-03-30 13:02:10|407.06|404.66|407.06|404.66|407.06|404.66|407.06|404.66|0
1648645340000|2022-03-30 13:02:20|406.61|404.21|406.61|404.21|406.61|404.21|406.61|404.21|0
1648645350000|2022-03-30 13:02:30|406.39|403.99|406.17|403.77|406.39|403.99|406.17|403.77|0
1648645360000|2022-03-30 13:02:40|406.39|403.99|406.17|403.77|406.39|403.99|406.17|403.77|0
1648645370000|2022-03-30 13:02:50|405.94|403.54|405.94|403.54|405.94|403.54|405.94|403.54|0
1648645380000|2022-03-30 13:03:00|406.06|403.66|405.94|403.54|406.06|403.66|405.94|403.54|0
1648645390000|2022-03-30 13:03:10|406.06|403.66|406.17|403.77|406.17|403.77|406.06|403.66|0
1648645400000|2022-03-30 13:03:20|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1648645410000|2022-03-30 13:03:30|406.84|404.44|407.06|404.66|407.06|404.66|406.84|404.44|0
1648645420000|2022-03-30 13:03:40|407.28|404.88|407.73|405.33|407.73|405.33|407.28|404.88|0
1648645430000|2022-03-30 13:03:50|407.51|405.11|407.51|405.11|407.51|405.11|407.51|405.11|0
1648645440000|2022-03-30 13:04:00|407.73|405.33|407.73|405.33|407.73|405.33|407.73|405.33|0
1648645450000|2022-03-30 13:04:10|407.96|405.56|407.51|405.11|407.96|405.56|407.51|405.11|0
1648645470000|2022-03-30 13:04:30|407.73|405.33|407.73|405.33|407.73|405.33|407.73|405.33|0
1648645490000|2022-03-30 13:04:50|407.62|405.22|407.62|405.22|407.62|405.22|407.62|405.22|0
1648645500000|2022-03-30 13:05:00|407.73|405.33|407.96|405.56|407.96|405.56|407.73|405.33|0
1648645510000|2022-03-30 13:05:10|407.51|405.11|407.28|404.88|407.51|405.11|407.28|404.88|0
1648645520000|2022-03-30 13:05:20|407.06|404.66|406.84|404.44|407.06|404.66|406.84|404.44|0
1648645530000|2022-03-30 13:05:30|407.06|404.66|407.06|404.66|407.06|404.66|407.06|404.66|0
1648645540000|2022-03-30 13:05:40|406.84|404.44|407.06|404.66|407.06|404.66|406.84|404.44|0
1648645550000|2022-03-30 13:05:50|406.95|404.55|407.51|405.11|407.51|405.11|406.95|404.55|0
1648645570000|2022-03-30 13:06:10|407.4|405|407.18|404.78|407.4|405|407.06|404.66|0
1648645580000|2022-03-30 13:06:20|407.06|404.66|407.06|404.66|407.06|404.66|406.95|404.55|0
1648645600000|2022-03-30 13:06:40|407.18|404.78|407.28|404.88|407.28|404.88|407.06|404.66|0
1648645610000|2022-03-30 13:06:50|407.51|405.11|407.95|405.55|407.96|405.56|407.51|405.11|0
1648645620000|2022-03-30 13:07:00|407.85|405.45|408.18|405.78|408.18|405.78|407.85|405.45|0
1648645630000|2022-03-30 13:07:10|408.4|406|408.4|406|408.63|406.23|408.4|406|0
1648645640000|2022-03-30 13:07:20|408.63|406.23|408.63|406.23|408.63|406.23|408.4|406|0
1648645650000|2022-03-30 13:07:30|408.4|406|408.4|406|408.63|406.23|408.4|406|0
1648645660000|2022-03-30 13:07:40|408.63|406.23|408.63|406.23|408.63|406.23|408.63|406.23|0
1648645670000|2022-03-30 13:07:50|408.4|406|408.63|406.23|408.63|406.23|408.4|406|0
1648645680000|2022-03-30 13:08:00|408.4|406|408.18|405.78|408.4|406|408.18|405.78|0
1648645690000|2022-03-30 13:08:10|408.4|406|407.95|405.55|408.4|406|407.95|405.55|0
1648645700000|2022-03-30 13:08:20|407.73|405.33|407.95|405.55|407.95|405.55|407.73|405.33|0
1648645710000|2022-03-30 13:08:30|407.73|405.33|407.73|405.33|407.73|405.33|407.73|405.33|0
1648645720000|2022-03-30 13:08:40|407.62|405.22|407.62|405.22|407.62|405.22|407.62|405.22|0
1648645730000|2022-03-30 13:08:50|407.51|405.11|407.51|405.11|407.51|405.11|407.51|405.11|0
1648645740000|2022-03-30 13:09:00|407.28|404.88|407.95|405.55|407.95|405.55|407.28|404.88|0
1648645750000|2022-03-30 13:09:10|408.18|405.78|408.18|405.78|408.18|405.78|408.18|405.78|0
1648645760000|2022-03-30 13:09:20|407.95|405.55|407.95|405.55|407.95|405.55|407.95|405.55|0
1648645770000|2022-03-30 13:09:30|408.18|405.78|408.4|406|408.4|406|408.18|405.78|0
1648645780000|2022-03-30 13:09:40|408.29|405.89|408.18|405.78|408.29|405.89|408.18|405.78|0
1648645790000|2022-03-30 13:09:50|408.4|406|408.18|405.78|408.4|406|408.18|405.78|0
1648645800000|2022-03-30 13:10:00|407.95|405.55|407.95|405.55|407.95|405.55|407.95|405.55|0
1648645810000|2022-03-30 13:10:10|408.18|405.78|408.18|405.78|408.18|405.78|408.18|405.78|0
1648645830000|2022-03-30 13:10:30|407.95|405.55|408.4|406|408.4|406|407.95|405.55|0
1648645860000|2022-03-30 13:11:00|408.63|406.23|408.63|406.23|408.63|406.23|408.63|406.23|0
1648645870000|2022-03-30 13:11:10|408.4|406|408.4|406|408.4|406|408.4|406|0
1648645900000|2022-03-30 13:11:40|408.63|406.23|408.4|406|408.63|406.23|408.4|406|0
1648645910000|2022-03-30 13:11:50|408.63|406.23|408.85|406.45|409.07|406.67|408.63|406.23|0
1648645920000|2022-03-30 13:12:00|409.07|406.67|409.07|406.67|409.07|406.67|409.07|406.67|0
1648645930000|2022-03-30 13:12:10|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1648645940000|2022-03-30 13:12:20|409.07|406.67|409.07|406.67|409.07|406.67|409.07|406.67|0
1648645950000|2022-03-30 13:12:30|409.19|406.79|409.07|406.67|409.19|406.79|409.07|406.67|0
1648645960000|2022-03-30 13:12:40|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1648645970000|2022-03-30 13:12:50|408.74|406.34|408.85|406.45|408.85|406.45|408.74|406.34|0
1648645980000|2022-03-30 13:13:00|408.62|406.22|408.62|406.22|408.62|406.22|408.62|406.22|0
1648646000000|2022-03-30 13:13:20|408.4|406|408.4|406|408.4|406|408.4|406|0
1648646010000|2022-03-30 13:13:30|408.18|405.78|408.07|405.67|408.18|405.78|408.07|405.67|0
1648646020000|2022-03-30 13:13:40|407.95|405.55|407.95|405.55|408.18|405.78|407.95|405.55|0
1648646040000|2022-03-30 13:14:00|407.73|405.33|406.84|404.44|407.73|405.33|406.84|404.44|0
1648646050000|2022-03-30 13:14:10|406.95|404.55|406.39|403.99|406.95|404.55|406.39|403.99|0
1648646060000|2022-03-30 13:14:20|406.17|403.77|405.83|403.43|406.17|403.77|405.83|403.43|0
1648646070000|2022-03-30 13:14:30|405.72|403.32|405.61|403.21|405.72|403.32|405.61|403.21|0
1648646080000|2022-03-30 13:14:40|405.72|403.32|405.72|403.32|405.72|403.32|405.72|403.32|0
1648646090000|2022-03-30 13:14:50|405.61|403.21|405.27|402.87|405.61|403.21|405.27|402.87|0
1648646100000|2022-03-30 13:15:00|405.61|403.21|405.83|403.43|405.83|403.43|405.61|403.21|0
1648646110000|2022-03-30 13:15:10|405.72|403.32|406.16|403.76|406.16|403.76|405.72|403.32|0
1648646120000|2022-03-30 13:15:20|406.39|403.99|406.84|404.44|406.84|404.44|406.39|403.99|0
1648646130000|2022-03-30 13:15:30|407.06|404.66|406.95|404.55|407.06|404.66|406.95|404.55|0
1648646140000|2022-03-30 13:15:40|406.84|404.44|406.16|403.76|406.84|404.44|406.16|403.76|0
1648646150000|2022-03-30 13:15:50|406.28|403.88|406.39|403.99|406.39|403.99|406.16|403.76|0
1648646160000|2022-03-30 13:16:00|406.28|403.88|406.39|403.99|406.39|403.99|406.28|403.88|0
1648646170000|2022-03-30 13:16:10|406.28|403.88|406.28|403.88|406.28|403.88|406.28|403.88|0
1648646180000|2022-03-30 13:16:20|406.39|403.99|406.5|404.1|406.5|404.1|406.28|403.88|0
1648646190000|2022-03-30 13:16:30|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1648646200000|2022-03-30 13:16:40|406.5|404.1|406.28|403.88|406.5|404.1|406.28|403.88|0
1648646210000|2022-03-30 13:16:50|406.39|403.99|405.94|403.54|406.39|403.99|405.94|403.54|0
1648646220000|2022-03-30 13:17:00|405.72|403.32|405.94|403.54|405.94|403.54|405.72|403.32|0
1648646230000|2022-03-30 13:17:10|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1648646240000|2022-03-30 13:17:20|405.94|403.54|406.16|403.76|406.16|403.76|405.94|403.54|0
1648646250000|2022-03-30 13:17:30|405.94|403.54|405.72|403.32|405.94|403.54|405.72|403.32|0
1648646260000|2022-03-30 13:17:40|405.83|403.43|405.49|403.09|405.94|403.54|405.49|403.09|0
1648646280000|2022-03-30 13:18:00|405.72|403.32|405.94|403.54|406.16|403.76|405.72|403.32|0
1648646290000|2022-03-30 13:18:10|406.16|403.76|405.83|403.43|406.16|403.76|405.83|403.43|0
1648646300000|2022-03-30 13:18:20|405.72|403.32|405.72|403.32|405.94|403.54|405.72|403.32|0
1648646310000|2022-03-30 13:18:30|405.61|403.21|405.72|403.32|405.72|403.32|405.61|403.21|0
1648646320000|2022-03-30 13:18:40|405.94|403.54|405.72|403.32|405.94|403.54|405.72|403.32|0
1648646330000|2022-03-30 13:18:50|405.94|403.54|405.94|403.54|405.94|403.54|405.94|403.54|0
1648646340000|2022-03-30 13:19:00|405.83|403.43|405.49|403.09|405.83|403.43|405.49|403.09|0
1648646350000|2022-03-30 13:19:10|405.27|402.87|405.27|402.87|405.27|402.87|405.27|402.87|0
1648646360000|2022-03-30 13:19:20|405.49|403.09|405.27|402.87|405.49|403.09|405.27|402.87|0
1648646370000|2022-03-30 13:19:30|405.05|402.65|405.05|402.65|405.05|402.65|404.94|402.54|0
1648646380000|2022-03-30 13:19:40|405.27|402.87|405.05|402.65|405.27|402.87|405.05|402.65|0
1648646390000|2022-03-30 13:19:50|405.27|402.87|404.38|401.98|405.27|402.87|404.38|401.98|0
1648646400000|2022-03-30 13:20:00|404.27|401.87|401.7|399.3|404.27|401.87|401.7|399.3|0
1648646410000|2022-03-30 13:20:10|402.37|399.97|403.49|401.09|403.49|401.09|402.37|399.97|0
1648646420000|2022-03-30 13:20:20|403.26|400.86|403.71|401.31|403.71|401.31|403.26|400.86|0
1648646430000|2022-03-30 13:20:30|403.6|401.2|403.38|400.98|403.71|401.31|403.38|400.98|0
1648646440000|2022-03-30 13:20:40|402.82|400.42|402.82|400.42|403.04|400.64|402.82|400.42|0
1648646450000|2022-03-30 13:20:50|403.26|400.86|403.26|400.86|403.26|400.86|403.26|400.86|0
1648646460000|2022-03-30 13:21:00|402.93|400.53|403.49|401.09|403.49|401.09|402.93|400.53|0
1648646470000|2022-03-30 13:21:10|403.71|401.31|403.71|401.31|403.71|401.31|403.49|401.09|0
1648646480000|2022-03-30 13:21:20|403.49|401.09|403.04|400.64|403.49|401.09|403.04|400.64|0
1648646490000|2022-03-30 13:21:30|403.16|400.76|403.26|400.86|403.26|400.86|403.16|400.76|0
1648646500000|2022-03-30 13:21:40|403.71|401.31|403.49|401.09|403.71|401.31|403.49|401.09|0
1648646510000|2022-03-30 13:21:50|403.93|401.53|404.38|401.98|404.38|401.98|403.93|401.53|0
1648646520000|2022-03-30 13:22:00|404.27|401.87|404.38|401.98|404.38|401.98|404.27|401.87|0
1648646530000|2022-03-30 13:22:10|404.15|401.75|403.93|401.53|404.27|401.87|403.93|401.53|0
1648646540000|2022-03-30 13:22:20|404.15|401.75|403.93|401.53|404.15|401.75|403.93|401.53|0
1648646550000|2022-03-30 13:22:30|404.15|401.75|403.93|401.53|404.15|401.75|403.93|401.53|0
1648646560000|2022-03-30 13:22:40|404.15|401.75|404.38|401.98|404.38|401.98|404.15|401.75|0
1648646570000|2022-03-30 13:22:50|404.15|401.75|404.15|401.75|404.38|401.98|404.15|401.75|0
1648646580000|2022-03-30 13:23:00|404.38|401.98|404.38|401.98|404.38|401.98|404.15|401.75|0
1648646590000|2022-03-30 13:23:10|404.15|401.75|404.38|401.98|404.6|402.2|404.15|401.75|0
1648646600000|2022-03-30 13:23:20|404.15|401.75|404.15|401.75|404.38|401.98|404.15|401.75|0
1648646610000|2022-03-30 13:23:30|404.05|401.65|404.15|401.75|404.15|401.75|404.05|401.65|0
1648646620000|2022-03-30 13:23:40|403.93|401.53|404.15|401.75|404.15|401.75|403.93|401.53|0
1648646630000|2022-03-30 13:23:50|403.93|401.53|403.71|401.31|403.93|401.53|403.71|401.31|0
1648646650000|2022-03-30 13:24:10|403.6|401.2|403.48|401.08|403.6|401.2|403.48|401.08|0
1648646660000|2022-03-30 13:24:20|403.38|400.98|403.48|401.08|403.48|401.08|403.38|400.98|0
1648646670000|2022-03-30 13:24:30|403.71|401.31|403.71|401.31|403.71|401.31|403.71|401.31|0
1648646690000|2022-03-30 13:24:50|403.93|401.53|403.26|400.86|403.93|401.53|403.26|400.86|0
1648646700000|2022-03-30 13:25:00|403.48|401.08|403.71|401.31|403.71|401.31|403.48|401.08|0
1648646710000|2022-03-30 13:25:10|403.93|401.53|403.71|401.31|404.15|401.75|403.71|401.31|0
1648646720000|2022-03-30 13:25:20|403.93|401.53|403.26|400.86|404.15|401.75|403.26|400.86|0
1648646730000|2022-03-30 13:25:30|403.04|400.64|403.26|400.86|403.26|400.86|403.04|400.64|0
1648646740000|2022-03-30 13:25:40|403.71|401.31|403.48|401.08|403.93|401.53|403.48|401.08|0
1648646750000|2022-03-30 13:25:50|403.71|401.31|403.26|400.86|403.71|401.31|403.26|400.86|0
1648646760000|2022-03-30 13:26:00|403.15|400.75|402.82|400.42|403.15|400.75|402.82|400.42|0
1648646770000|2022-03-30 13:26:10|402.93|400.53|403.04|400.64|403.15|400.75|402.82|400.42|0
1648646780000|2022-03-30 13:26:20|403.26|400.86|403.26|400.86|403.26|400.86|403.04|400.64|0
1648646790000|2022-03-30 13:26:30|403.04|400.64|403.26|400.86|403.26|400.86|403.04|400.64|0
1648646800000|2022-03-30 13:26:40|403.48|401.08|403.48|401.08|403.48|401.08|403.48|401.08|0
1648646810000|2022-03-30 13:26:50|403.26|400.86|403.04|400.64|403.26|400.86|403.04|400.64|0
1648646820000|2022-03-30 13:27:00|402.93|400.53|403.04|400.64|403.15|400.75|402.93|400.53|0
1648646830000|2022-03-30 13:27:10|403.26|400.86|403.26|400.86|403.26|400.86|403.04|400.64|0
1648646840000|2022-03-30 13:27:20|403.15|400.75|403.04|400.64|403.15|400.75|403.04|400.64|0
1648646850000|2022-03-30 13:27:30|402.82|400.42|402.59|400.19|402.82|400.42|402.59|400.19|0
1648646870000|2022-03-30 13:27:50|402.37|399.97|402.82|400.42|402.82|400.42|402.15|399.75|0
1648646880000|2022-03-30 13:28:00|402.59|400.19|400.81|398.41|402.59|400.19|400.81|398.41|0
1648646890000|2022-03-30 13:28:10|401.7|399.3|401.6|399.2|401.92|399.52|401.6|399.2|0
1648646900000|2022-03-30 13:28:20|401.7|399.3|401.92|399.52|401.92|399.52|401.7|399.3|0
1648646910000|2022-03-30 13:28:30|402.15|399.75|402.59|400.19|402.82|400.42|402.15|399.75|0
1648646920000|2022-03-30 13:28:40|402.37|399.97|402.37|399.97|402.37|399.97|402.15|399.75|0
1648646930000|2022-03-30 13:28:50|402.15|399.75|402.26|399.86|402.37|399.97|402.15|399.75|0
1648646940000|2022-03-30 13:29:00|402.37|399.97|402.37|399.97|402.37|399.97|402.15|399.75|0
1648646960000|2022-03-30 13:29:20|402.15|399.75|402.15|399.75|402.15|399.75|402.15|399.75|0
1648646970000|2022-03-30 13:29:30|402.26|399.86|402.82|400.42|402.82|400.42|402.26|399.86|0
1648646980000|2022-03-30 13:29:40|403.26|400.86|402.82|400.42|403.38|400.98|402.82|400.42|0
1648646990000|2022-03-30 13:29:50|403.04|400.64|402.82|400.42|403.26|400.86|402.82|400.42|0
1648647000000|2022-03-30 13:30:00|401.03|398.63|400.81|398.41|401.48|399.08|400.37|397.97|0
1648647010000|2022-03-30 13:30:10|401.7|399.3|399.48|397.08|401.7|399.3|399.48|397.08|0
1648647020000|2022-03-30 13:30:20|399.92|397.52|399.92|397.52|400.81|398.41|399.92|397.52|0
1648647030000|2022-03-30 13:30:30|400.81|398.41|401.7|399.3|401.7|399.3|400.59|398.19|0
1648647040000|2022-03-30 13:30:40|401.92|399.52|401.92|399.52|401.92|399.52|401.48|399.08|0
1648647050000|2022-03-30 13:30:50|401.37|398.97|400.81|398.41|401.37|398.97|400.81|398.41|0
1648647060000|2022-03-30 13:31:00|399.48|397.08|399.7|397.3|399.7|397.3|399.03|396.63|0
1648647070000|2022-03-30 13:31:10|400.14|397.74|400.59|398.19|400.59|398.19|400.14|397.74|0
1648647080000|2022-03-30 13:31:20|400.37|397.97|400.04|397.64|400.59|398.19|400.04|397.64|0
1648647090000|2022-03-30 13:31:30|399.92|397.52|399.92|397.52|400.37|397.97|399.7|397.3|0
1648647100000|2022-03-30 13:31:40|399.48|397.08|399.92|397.52|399.92|397.52|399.48|397.08|0
1648647110000|2022-03-30 13:31:50|399.7|397.3|399.7|397.3|399.7|397.3|399.7|397.3|0
1648647120000|2022-03-30 13:32:00|399.92|397.52|399.26|396.86|399.92|397.52|399.26|396.86|0
1648647130000|2022-03-30 13:32:10|398.81|396.41|399.7|397.3|399.7|397.3|398.81|396.41|0
1648647140000|2022-03-30 13:32:20|399.92|397.52|399.48|397.08|400.14|397.74|399.48|397.08|0
1648647150000|2022-03-30 13:32:30|399.92|397.52|399.92|397.52|400.14|397.74|399.92|397.52|0
1648647160000|2022-03-30 13:32:40|399.48|397.08|399.7|397.3|399.7|397.3|399.48|397.08|0
1648647170000|2022-03-30 13:32:50|399.48|397.08|399.48|397.08|399.59|397.19|399.48|397.08|0
1648647180000|2022-03-30 13:33:00|399.92|397.52|399.48|397.08|399.92|397.52|398.81|396.41|0
1648647190000|2022-03-30 13:33:10|399.03|396.63|398.37|395.97|399.03|396.63|398.37|395.97|0
1648647200000|2022-03-30 13:33:20|398.14|395.74|399.03|396.63|399.48|397.08|398.14|395.74|0
1648647210000|2022-03-30 13:33:30|398.81|396.41|399.03|396.63|399.03|396.63|398.81|396.41|0
1648647220000|2022-03-30 13:33:40|398.81|396.41|398.59|396.19|399.25|396.85|398.59|396.19|0
1648647230000|2022-03-30 13:33:50|398.81|396.41|399.81|397.41|399.81|397.41|398.81|396.41|0
1648647240000|2022-03-30 13:34:00|399.7|397.3|399.66|397.26|399.88|397.48|399.48|397.08|0
1648647250000|2022-03-30 13:34:10|399.88|397.48|398.86|396.46|399.88|397.48|398.86|396.46|0
1648647260000|2022-03-30 13:34:20|399.3|396.9|399.3|396.9|399.3|396.9|398.86|396.46|0
1648647270000|2022-03-30 13:34:30|399.97|397.57|400.19|397.79|400.19|397.79|399.97|397.57|0
1648647280000|2022-03-30 13:34:40|399.97|397.57|399.75|397.35|399.97|397.57|399.75|397.35|0
1648647290000|2022-03-30 13:34:50|400.19|397.79|399.75|397.35|400.64|398.24|399.75|397.35|0
1648647300000|2022-03-30 13:35:00|399.3|396.9|399.08|396.68|399.3|396.9|399.08|396.68|0
1648647310000|2022-03-30 13:35:10|399.52|397.12|399.08|396.68|399.52|397.12|399.08|396.68|0
1648647320000|2022-03-30 13:35:20|399.52|397.12|399.75|397.35|399.86|397.46|399.52|397.12|0
1648647330000|2022-03-30 13:35:30|399.08|396.68|398.85|396.45|399.08|396.68|398.63|396.23|0
1648647340000|2022-03-30 13:35:40|398.75|396.35|398.19|395.79|398.75|396.35|398.19|395.79|0
1648647350000|2022-03-30 13:35:50|399.08|396.68|398.63|396.23|399.08|396.68|398.63|396.23|0
1648647360000|2022-03-30 13:36:00|398.19|395.79|397.29|394.89|398.19|395.79|397.29|394.89|0
1648647370000|2022-03-30 13:36:10|398.19|395.79|399.97|397.57|399.97|397.57|398.19|395.79|0
1648647380000|2022-03-30 13:36:20|401.09|398.69|400.86|398.46|401.09|398.69|400.86|398.46|0
1648647390000|2022-03-30 13:36:30|400.42|398.02|399.97|397.57|400.42|398.02|399.97|397.57|0
1648647400000|2022-03-30 13:36:40|400.42|398.02|400.42|398.02|400.64|398.24|399.97|397.57|0
1648647410000|2022-03-30 13:36:50|400.86|398.46|400.86|398.46|401.09|398.69|400.86|398.46|0
1648647420000|2022-03-30 13:37:00|400.64|398.24|400.42|398.02|400.64|398.24|400.19|397.79|0
1648647430000|2022-03-30 13:37:10|400.86|398.46|400.86|398.46|400.86|398.46|400.64|398.24|0
1648647440000|2022-03-30 13:37:20|401.09|398.69|401.31|398.91|401.76|399.36|401.09|398.69|0
1648647450000|2022-03-30 13:37:30|401.43|399.03|402.21|399.81|402.21|399.81|401.43|399.03|0
1648647460000|2022-03-30 13:37:40|402.43|400.03|402.65|400.25|402.65|400.25|402.43|400.03|0
1648647470000|2022-03-30 13:37:50|402.43|400.03|403.33|400.93|403.33|400.93|402.43|400.03|0
1648647480000|2022-03-30 13:38:00|403.1|400.7|403.55|401.15|403.77|401.37|402.88|400.48|0
1648647490000|2022-03-30 13:38:10|404|401.6|404.89|402.49|405.12|402.72|404|401.6|0
1648647500000|2022-03-30 13:38:20|404.45|402.05|404.22|401.82|404.67|402.27|404.22|401.82|0
1648647510000|2022-03-30 13:38:30|404|401.6|402.88|400.48|404|401.6|402.88|400.48|0
1648647520000|2022-03-30 13:38:40|403.1|400.7|403.33|400.93|403.33|400.93|402.65|400.25|0
1648647530000|2022-03-30 13:38:50|403.1|400.7|404.22|401.82|404.22|401.82|403.1|400.7|0
1648647540000|2022-03-30 13:39:00|403.33|400.93|403.1|400.7|403.33|400.93|403.1|400.7|0
1648647550000|2022-03-30 13:39:10|403.33|400.93|402.88|400.48|403.33|400.93|402.88|400.48|0
1648647560000|2022-03-30 13:39:20|403.1|400.7|404|401.6|404|401.6|403.1|400.7|0
1648647570000|2022-03-30 13:39:30|404.22|401.82|403.77|401.37|404.22|401.82|403.77|401.37|0
1648647580000|2022-03-30 13:39:40|404|401.6|403.55|401.15|404|401.6|403.55|401.15|0
1648647590000|2022-03-30 13:39:50|403.1|400.7|403.55|401.15|403.55|401.15|403.1|400.7|0
1648647600000|2022-03-30 13:40:00|403.77|401.37|402.65|400.25|403.77|401.37|402.43|400.03|0
1648647610000|2022-03-30 13:40:10|402.88|400.48|402.88|400.48|402.88|400.48|402.65|400.25|0
1648647620000|2022-03-30 13:40:20|402.65|400.25|402.21|399.81|402.65|400.25|401.98|399.58|0
1648647630000|2022-03-30 13:40:30|402.43|400.03|402.21|399.81|402.43|400.03|401.98|399.58|0
1648647640000|2022-03-30 13:40:40|402.65|400.25|402.65|400.25|402.65|400.25|402.65|400.25|0
1648647650000|2022-03-30 13:40:50|402.88|400.48|403.32|400.92|403.55|401.15|402.88|400.48|0
1648647660000|2022-03-30 13:41:00|402.21|399.81|403.1|400.7|403.32|400.92|402.21|399.81|0
1648647670000|2022-03-30 13:41:10|402.43|400.03|402.21|399.81|402.65|400.25|402.21|399.81|0
1648647680000|2022-03-30 13:41:20|401.65|399.25|401.76|399.36|401.76|399.36|401.65|399.25|0
1648647690000|2022-03-30 13:41:30|400.42|398.02|401.53|399.13|401.53|399.13|400.42|398.02|0
1648647700000|2022-03-30 13:41:40|401.76|399.36|402.32|399.92|402.43|400.03|401.76|399.36|0
1648647710000|2022-03-30 13:41:50|402.43|400.03|403.77|401.37|403.77|401.37|402.43|400.03|0
1648647720000|2022-03-30 13:42:00|404|401.6|404.89|402.49|404.89|402.49|404|401.6|0
1648647730000|2022-03-30 13:42:10|404.67|402.27|404.22|401.82|404.67|402.27|404.11|401.71|0
1648647740000|2022-03-30 13:42:20|404.67|402.27|404.44|402.04|404.67|402.27|404.22|401.82|0
1648647750000|2022-03-30 13:42:30|404.89|402.49|404|401.6|404.89|402.49|404|401.6|0
1648647760000|2022-03-30 13:42:40|403.1|400.7|403.55|401.15|403.55|401.15|403.1|400.7|0
1648647770000|2022-03-30 13:42:50|403.77|401.37|402.88|400.48|403.77|401.37|402.88|400.48|0
1648647780000|2022-03-30 13:43:00|403.1|400.7|402.65|400.25|403.22|400.82|402.65|400.25|0
1648647790000|2022-03-30 13:43:10|402.21|399.81|402.2|399.8|402.43|400.03|401.53|399.13|0
1648647800000|2022-03-30 13:43:20|402.43|400.03|402.2|399.8|402.43|400.03|402.2|399.8|0
1648647810000|2022-03-30 13:43:30|401.53|399.13|401.87|399.47|401.98|399.58|401.53|399.13|0
1648647820000|2022-03-30 13:43:40|402.43|400.03|402.2|399.8|402.43|400.03|401.76|399.36|0
1648647830000|2022-03-30 13:43:50|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1648647840000|2022-03-30 13:44:00|402.2|399.8|402.43|400.03|402.43|400.03|402.2|399.8|0
1648647850000|2022-03-30 13:44:10|402.88|400.48|402.65|400.25|402.88|400.48|401.76|399.36|0
1648647860000|2022-03-30 13:44:20|402.88|400.48|402.65|400.25|402.88|400.48|402.65|400.25|0
1648647870000|2022-03-30 13:44:30|402.54|400.14|402.65|400.25|402.65|400.25|401.98|399.58|0
1648647880000|2022-03-30 13:44:40|403.1|400.7|403.32|400.92|403.55|401.15|403.1|400.7|0
1648647890000|2022-03-30 13:44:50|403.1|400.7|402.88|400.48|403.1|400.7|402.88|400.48|0
1648647900000|2022-03-30 13:45:00|402.65|400.25|402.2|399.8|402.65|400.25|401.98|399.58|0
1648647910000|2022-03-30 13:45:10|401.76|399.36|401.98|399.58|401.98|399.58|401.76|399.36|0
1648647920000|2022-03-30 13:45:20|401.76|399.36|401.98|399.58|401.98|399.58|401.76|399.36|0
1648647930000|2022-03-30 13:45:30|402.65|400.25|404|401.6|404|401.6|402.65|400.25|0
1648647940000|2022-03-30 13:45:40|403.77|401.37|403.55|401.15|403.77|401.37|403.32|400.92|0
1648647950000|2022-03-30 13:45:50|403.77|401.37|404.44|402.04|404.44|402.04|403.77|401.37|0
1648647960000|2022-03-30 13:46:00|404.67|402.27|404.67|402.27|404.89|402.49|404.67|402.27|0
1648647970000|2022-03-30 13:46:10|405.12|402.72|405.23|402.83|405.34|402.94|405.01|402.61|0
1648647980000|2022-03-30 13:46:20|405.34|402.94|404.44|402.04|405.34|402.94|404.44|402.04|0
1648647990000|2022-03-30 13:46:30|404.22|401.82|404.44|402.04|404.67|402.27|404.22|401.82|0
1648648000000|2022-03-30 13:46:40|404.89|402.49|405.79|403.39|405.79|403.39|404.89|402.49|0
1648648010000|2022-03-30 13:46:50|405.56|403.16|405.34|402.94|405.56|403.16|405.12|402.72|0
1648648020000|2022-03-30 13:47:00|404.89|402.49|405.79|403.39|405.79|403.39|404.89|402.49|0
1648648030000|2022-03-30 13:47:10|405.34|402.94|405.34|402.94|405.34|402.94|405.34|402.94|0
1648648040000|2022-03-30 13:47:20|405.12|402.72|404.44|402.04|405.12|402.72|404.44|402.04|0
1648648050000|2022-03-30 13:47:30|404.89|402.49|404.89|402.49|405.12|402.72|404.89|402.49|0
1648648060000|2022-03-30 13:47:40|404.44|402.04|404.22|401.82|404.44|402.04|403.55|401.15|0
1648648070000|2022-03-30 13:47:50|403.77|401.37|404.22|401.82|404.22|401.82|403.77|401.37|0
1648648080000|2022-03-30 13:48:00|403.32|400.92|401.98|399.58|403.32|400.92|401.98|399.58|0
1648648090000|2022-03-30 13:48:10|402.32|399.92|401.53|399.13|402.32|399.92|401.31|398.91|0
1648648100000|2022-03-30 13:48:20|401.09|398.69|401.31|398.91|401.53|399.13|401.09|398.69|0
1648648110000|2022-03-30 13:48:30|401.09|398.69|401.09|398.69|401.31|398.91|401.09|398.69|0
1648648120000|2022-03-30 13:48:40|400.86|398.46|401.31|398.91|401.31|398.91|400.86|398.46|0
1648648130000|2022-03-30 13:48:50|401.43|399.03|400.86|398.46|401.43|399.03|400.41|398.01|0
1648648140000|2022-03-30 13:49:00|400.19|397.79|401.31|398.91|401.53|399.13|400.19|397.79|0
1648648150000|2022-03-30 13:49:10|401.53|399.13|400.86|398.46|401.53|399.13|400.64|398.24|0
1648648160000|2022-03-30 13:49:20|400.64|398.24|399.07|396.67|400.75|398.35|398.85|396.45|0
1648648170000|2022-03-30 13:49:30|399.3|396.9|399.07|396.67|399.3|396.9|398.85|396.45|0
1648648180000|2022-03-30 13:49:40|399.74|397.34|400.19|397.79|400.19|397.79|399.74|397.34|0
1648648190000|2022-03-30 13:49:50|399.74|397.34|399.52|397.12|399.74|397.34|399.3|396.9|0
1648648200000|2022-03-30 13:50:00|399.07|396.67|398.85|396.45|399.07|396.67|398.63|396.23|0
1648648210000|2022-03-30 13:50:10|398.18|395.78|398.41|396.01|398.63|396.23|398.18|395.78|0
1648648220000|2022-03-30 13:50:20|397.74|395.34|398.52|396.12|398.63|396.23|397.74|395.34|0
1648648230000|2022-03-30 13:50:30|398.97|396.57|398.85|396.45|399.07|396.67|398.63|396.23|0
1648648240000|2022-03-30 13:50:40|399.3|396.9|399.41|397.01|399.52|397.12|399.3|396.9|0
1648648250000|2022-03-30 13:50:50|399.74|397.34|399.74|397.34|399.97|397.57|399.74|397.34|0
1648648260000|2022-03-30 13:51:00|400.19|397.79|398.85|396.45|400.19|397.79|398.85|396.45|0
1648648270000|2022-03-30 13:51:10|399.3|396.9|399.3|396.9|399.52|397.12|399.07|396.67|0
1648648280000|2022-03-30 13:51:20|399.07|396.67|398.4|396|399.07|396.67|398.4|396|0
1648648290000|2022-03-30 13:51:30|398.63|396.23|398.63|396.23|398.85|396.45|398.63|396.23|0
1648648300000|2022-03-30 13:51:40|399.07|396.67|399.07|396.67|399.07|396.67|399.07|396.67|0
1648648310000|2022-03-30 13:51:50|399.3|396.9|399.07|396.67|399.52|397.12|399.07|396.67|0
1648648320000|2022-03-30 13:52:00|400.08|397.68|400.19|397.79|400.64|398.24|399.97|397.57|0
1648648330000|2022-03-30 13:52:10|399.74|397.34|399.52|397.12|399.97|397.57|399.52|397.12|0
1648648340000|2022-03-30 13:52:20|399.3|396.9|400.19|397.79|400.19|397.79|399.3|396.9|0
1648648350000|2022-03-30 13:52:30|399.74|397.34|399.74|397.34|399.74|397.34|399.52|397.12|0
1648648360000|2022-03-30 13:52:40|400.64|398.24|399.97|397.57|400.86|398.46|399.97|397.57|0
1648648370000|2022-03-30 13:52:50|400.19|397.79|399.74|397.34|400.19|397.79|399.52|397.12|0
1648648380000|2022-03-30 13:53:00|400.19|397.79|400.19|397.79|400.86|398.46|400.19|397.79|0
1648648390000|2022-03-30 13:53:10|399.97|397.57|399.74|397.34|400.19|397.79|399.74|397.34|0
1648648400000|2022-03-30 13:53:20|398.85|396.45|398.63|396.23|398.85|396.45|398.4|396|0
1648648410000|2022-03-30 13:53:30|398.85|396.45|398.4|396|398.97|396.57|398.4|396|0
1648648420000|2022-03-30 13:53:40|398.85|396.45|399.3|396.9|399.3|396.9|398.85|396.45|0
1648648430000|2022-03-30 13:53:50|399.07|396.67|399.74|397.34|400.19|397.79|399.07|396.67|0
1648648440000|2022-03-30 13:54:00|400.08|397.68|401.31|398.91|401.31|398.91|400.08|397.68|0
1648648450000|2022-03-30 13:54:10|401.08|398.68|399.97|397.57|401.08|398.68|399.97|397.57|0
1648648460000|2022-03-30 13:54:20|399.74|397.34|399.3|396.9|399.74|397.34|399.3|396.9|0
1648648470000|2022-03-30 13:54:30|399.07|396.67|399.07|396.67|399.3|396.9|398.85|396.45|0
1648648480000|2022-03-30 13:54:40|399.52|397.12|399.52|397.12|399.74|397.34|399.52|397.12|0
1648648490000|2022-03-30 13:54:50|399.3|396.9|399.52|397.12|399.52|397.12|399.07|396.67|0
1648648500000|2022-03-30 13:55:00|399.74|397.34|401.08|398.68|401.08|398.68|399.74|397.34|0
1648648510000|2022-03-30 13:55:10|400.86|398.46|400.64|398.24|400.86|398.46|400.64|398.24|0
1648648520000|2022-03-30 13:55:20|400.19|397.79|400.19|397.79|400.64|398.24|400.19|397.79|0
1648648530000|2022-03-30 13:55:30|400.41|398.01|400.64|398.24|400.86|398.46|400.19|397.79|0
1648648540000|2022-03-30 13:55:40|401.31|398.91|400.41|398.01|401.31|398.91|400.41|398.01|0
1648648550000|2022-03-30 13:55:50|400.64|398.24|400.41|398.01|400.64|398.24|399.97|397.57|0
1648648560000|2022-03-30 13:56:00|400.64|398.24|400.98|398.58|401.08|398.68|400.64|398.24|0
1648648570000|2022-03-30 13:56:10|401.75|399.35|401.53|399.13|401.75|399.35|401.31|398.91|0
1648648580000|2022-03-30 13:56:20|401.08|398.68|400.19|397.79|401.08|398.68|400.19|397.79|0
1648648590000|2022-03-30 13:56:30|399.86|397.46|399.97|397.57|400.41|398.01|399.86|397.46|0
1648648600000|2022-03-30 13:56:40|400.19|397.79|399.74|397.34|400.19|397.79|399.74|397.34|0
1648648610000|2022-03-30 13:56:50|399.97|397.57|399.74|397.34|400.19|397.79|399.74|397.34|0
1648648620000|2022-03-30 13:57:00|399.07|396.67|398.63|396.23|399.64|397.24|398.63|396.23|0
1648648630000|2022-03-30 13:57:10|399.3|396.9|399.3|396.9|399.52|397.12|399.3|396.9|0
1648648640000|2022-03-30 13:57:20|398.85|396.45|399.3|396.9|399.3|396.9|398.85|396.45|0
1648648650000|2022-03-30 13:57:30|399.19|396.79|400.64|398.24|400.64|398.24|399.19|396.79|0
1648648660000|2022-03-30 13:57:40|400.86|398.46|400.64|398.24|400.86|398.46|400.53|398.13|0
1648648670000|2022-03-30 13:57:50|400.19|397.79|399.74|397.34|400.19|397.79|399.74|397.34|0
1648648680000|2022-03-30 13:58:00|399.07|396.67|399.64|397.24|399.64|397.24|399.07|396.67|0
1648648690000|2022-03-30 13:58:10|399.07|396.67|399.52|397.12|399.52|397.12|399.07|396.67|0
1648648700000|2022-03-30 13:58:20|399.64|397.24|399.74|397.34|399.97|397.57|399.64|397.24|0
1648648710000|2022-03-30 13:58:30|400.19|397.79|399.97|397.57|400.19|397.79|399.97|397.57|0
1648648720000|2022-03-30 13:58:40|400.19|397.79|399.52|397.12|400.41|398.01|399.52|397.12|0
1648648730000|2022-03-30 13:58:50|399.3|396.9|398.4|396|399.3|396.9|398.4|396|0
1648648740000|2022-03-30 13:59:00|398.63|396.23|398.4|396|398.63|396.23|398.18|395.78|0
1648648750000|2022-03-30 13:59:10|398.18|395.78|398.85|396.45|399.07|396.67|398.18|395.78|0
1648648760000|2022-03-30 13:59:20|398.63|396.23|397.85|395.45|398.63|396.23|397.85|395.45|0
1648648770000|2022-03-30 13:59:30|397.51|395.11|395.95|393.55|397.51|395.11|395.84|393.44|0
1648648780000|2022-03-30 13:59:40|395.73|393.33|396.84|394.44|397.07|394.67|395.73|393.33|0
1648648790000|2022-03-30 13:59:50|396.62|394.22|396.62|394.22|396.84|394.44|396.62|394.22|0
1648648800000|2022-03-30 14:00:00|395.95|393.55|396.17|393.77|396.4|394|395.95|393.55|0
1648648810000|2022-03-30 14:00:10|396.07|393.67|395.84|393.44|396.07|393.67|395.84|393.44|0
1648648820000|2022-03-30 14:00:20|395.51|393.11|395.06|392.66|395.51|393.11|395.06|392.66|0
1648648830000|2022-03-30 14:00:30|394.62|392.22|395.06|392.66|395.06|392.66|394.39|391.99|0
1648648840000|2022-03-30 14:00:40|395.28|392.88|395.84|393.44|395.84|393.44|395.28|392.88|0
1648648850000|2022-03-30 14:00:50|395.95|393.55|396.62|394.22|396.84|394.44|395.95|393.55|0
1648648860000|2022-03-30 14:01:00|397.06|394.66|396.62|394.22|397.06|394.66|396.62|394.22|0
1648648870000|2022-03-30 14:01:10|396.4|394|396.62|394.22|397.06|394.66|396.4|394|0
1648648880000|2022-03-30 14:01:20|396.4|394|395.51|393.11|396.4|394|395.28|392.88|0
1648648890000|2022-03-30 14:01:30|395.28|392.88|394.62|392.22|395.28|392.88|394.62|392.22|0
1648648900000|2022-03-30 14:01:40|394.17|391.77|393.95|391.55|394.17|391.77|393.95|391.55|0
1648648910000|2022-03-30 14:01:50|395.06|392.66|395.28|392.88|395.28|392.88|394.62|392.22|0
1648648920000|2022-03-30 14:02:00|395.06|392.66|394.62|392.22|395.06|392.66|394.62|392.22|0
1648648930000|2022-03-30 14:02:10|394.39|391.99|395.51|393.11|395.51|393.11|394.39|391.99|0
1648648940000|2022-03-30 14:02:20|395.06|392.66|396.51|394.11|396.51|394.11|395.06|392.66|0
1648648950000|2022-03-30 14:02:30|396.62|394.22|396.62|394.22|397.29|394.89|396.62|394.22|0
1648648960000|2022-03-30 14:02:40|396.84|394.44|396.84|394.44|396.84|394.44|396.62|394.22|0
1648648970000|2022-03-30 14:02:50|397.29|394.89|397.96|395.56|398.4|396|397.29|394.89|0
1648648980000|2022-03-30 14:03:00|398.4|396|397.96|395.56|398.4|396|397.73|395.33|0
1648648990000|2022-03-30 14:03:10|397.73|395.33|397.29|394.89|397.73|395.33|397.29|394.89|0
1648649000000|2022-03-30 14:03:20|397.18|394.78|397.29|394.89|397.29|394.89|397.18|394.78|0
1648649010000|2022-03-30 14:03:30|397.51|395.11|397.29|394.89|397.51|395.11|397.18|394.78|0
1648649020000|2022-03-30 14:03:40|396.62|394.22|396.62|394.22|396.62|394.22|396.62|394.22|0
1648649030000|2022-03-30 14:03:50|396.17|393.77|397.06|394.66|397.06|394.66|396.17|393.77|0
1648649040000|2022-03-30 14:04:00|396.96|394.56|396.84|394.44|397.06|394.66|396.84|394.44|0
1648649050000|2022-03-30 14:04:10|397.06|394.66|396|393.6|397.06|394.66|396|393.6|0
1648649060000|2022-03-30 14:04:20|396.22|393.82|396.67|394.27|396.67|394.27|396|393.6|0
1648649070000|2022-03-30 14:04:30|396.22|393.82|396.22|393.82|396.22|393.82|396.22|393.82|0
1648649080000|2022-03-30 14:04:40|396|393.6|396|393.6|396.22|393.82|395.77|393.37|0
1648649090000|2022-03-30 14:04:50|396.22|393.82|396.22|393.82|396.22|393.82|396|393.6|0
1648649100000|2022-03-30 14:05:00|395.77|393.37|396|393.6|396.22|393.82|395.77|393.37|0
1648649110000|2022-03-30 14:05:10|395.33|392.93|395.55|393.15|395.77|393.37|395.33|392.93|0
1648649120000|2022-03-30 14:05:20|395.77|393.37|396.44|394.04|396.44|394.04|395.77|393.37|0
1648649130000|2022-03-30 14:05:30|396.22|393.82|396.22|393.82|396.34|393.94|396.22|393.82|0
1648649140000|2022-03-30 14:05:40|396.67|394.27|396.67|394.27|396.89|394.49|396.67|394.27|0
1648649150000|2022-03-30 14:05:50|396.89|394.49|396.67|394.27|396.89|394.49|396.67|394.27|0
1648649160000|2022-03-30 14:06:00|396.56|394.16|397.78|395.38|397.78|395.38|396.56|394.16|0
1648649170000|2022-03-30 14:06:10|397.56|395.16|397.56|395.16|397.68|395.28|397.56|395.16|0
1648649180000|2022-03-30 14:06:20|397.45|395.05|397.34|394.94|397.78|395.38|397.34|394.94|0
1648649190000|2022-03-30 14:06:30|397.56|395.16|397.78|395.38|397.78|395.38|397.56|395.16|0
1648649200000|2022-03-30 14:06:40|398.01|395.61|398.68|396.28|398.68|396.28|398.01|395.61|0
1648649210000|2022-03-30 14:06:50|399.12|396.72|399.35|396.95|399.46|397.06|399.12|396.72|0
1648649220000|2022-03-30 14:07:00|400.02|397.62|399.57|397.17|400.02|397.62|399.57|397.17|0
1648649230000|2022-03-30 14:07:10|399.8|397.4|400.02|397.62|400.02|397.62|399.8|397.4|0
1648649240000|2022-03-30 14:07:20|400.24|397.84|398.9|396.5|400.24|397.84|398.9|396.5|0
1648649250000|2022-03-30 14:07:30|399.12|396.72|399.35|396.95|399.35|396.95|399.12|396.72|0
1648649260000|2022-03-30 14:07:40|399.12|396.72|399.35|396.95|399.8|397.4|399.12|396.72|0
1648649270000|2022-03-30 14:07:50|399.57|397.17|400.02|397.62|400.02|397.62|399.57|397.17|0
1648649280000|2022-03-30 14:08:00|400.24|397.84|400.47|398.07|400.47|398.07|400.02|397.62|0
1648649290000|2022-03-30 14:08:10|400.24|397.84|399.8|397.4|400.24|397.84|399.57|397.17|0
1648649300000|2022-03-30 14:08:20|400.24|397.84|400.47|398.07|400.58|398.18|400.24|397.84|0
1648649310000|2022-03-30 14:08:30|400.24|397.84|400.02|397.62|400.24|397.84|400.02|397.62|0
1648649320000|2022-03-30 14:08:40|400.24|397.84|400.47|398.07|400.47|398.07|400.24|397.84|0
1648649330000|2022-03-30 14:08:50|400.91|398.51|400.91|398.51|400.91|398.51|400.69|398.29|0
1648649340000|2022-03-30 14:09:00|400.02|397.62|400.24|397.84|400.24|397.84|399.57|397.17|0
1648649350000|2022-03-30 14:09:10|400.91|398.51|400.91|398.51|400.91|398.51|400.69|398.29|0
1648649360000|2022-03-30 14:09:20|400.69|398.29|400.02|397.62|400.69|398.29|400.02|397.62|0
1648649370000|2022-03-30 14:09:30|400.24|397.84|400.91|398.51|400.91|398.51|400.24|397.84|0
1648649380000|2022-03-30 14:09:40|401.36|398.96|400.69|398.29|401.36|398.96|400.69|398.29|0
1648649390000|2022-03-30 14:09:50|400.91|398.51|400.69|398.29|400.91|398.51|400.69|398.29|0
1648649400000|2022-03-30 14:10:00|400.36|397.96|400.02|397.62|400.36|397.96|399.57|397.17|0
1648649410000|2022-03-30 14:10:10|399.79|397.39|400.24|397.84|400.24|397.84|399.57|397.17|0
1648649420000|2022-03-30 14:10:20|400.47|398.07|400.02|397.62|400.47|398.07|399.57|397.17|0
1648649430000|2022-03-30 14:10:30|400.24|397.84|400.02|397.62|400.47|398.07|400.02|397.62|0
1648649440000|2022-03-30 14:10:40|400.24|397.84|399.35|396.95|400.24|397.84|399.35|396.95|0
1648649450000|2022-03-30 14:10:50|399.79|397.39|399.57|397.17|399.79|397.39|399.35|396.95|0
1648649460000|2022-03-30 14:11:00|399.35|396.95|398.68|396.28|399.35|396.95|398.68|396.28|0
1648649470000|2022-03-30 14:11:10|399.12|396.72|398.9|396.5|399.12|396.72|398.68|396.28|0
1648649480000|2022-03-30 14:11:20|399.12|396.72|399.12|396.72|399.12|396.72|398.9|396.5|0
1648649490000|2022-03-30 14:11:30|399.35|396.95|398.9|396.5|399.46|397.06|398.9|396.5|0
1648649500000|2022-03-30 14:11:40|398.68|396.28|399.35|396.95|399.35|396.95|398.45|396.05|0
1648649510000|2022-03-30 14:11:50|399.57|397.17|399.35|396.95|399.57|397.17|399.35|396.95|0
1648649520000|2022-03-30 14:12:00|399.12|396.72|399.57|397.17|399.57|397.17|399.12|396.72|0
1648649530000|2022-03-30 14:12:10|399.35|396.95|399.12|396.72|399.35|396.95|399.12|396.72|0
1648649540000|2022-03-30 14:12:20|398.79|396.39|399.12|396.72|399.12|396.72|398.45|396.05|0
1648649550000|2022-03-30 14:12:30|398.9|396.5|399.35|396.95|399.35|396.95|398.9|396.5|0
1648649560000|2022-03-30 14:12:40|399.24|396.84|399.12|396.72|399.35|396.95|399.12|396.72|0
1648649570000|2022-03-30 14:12:50|399.24|396.84|399.46|397.06|399.46|397.06|399.12|396.72|0
1648649580000|2022-03-30 14:13:00|399.12|396.72|399.12|396.72|399.12|396.72|398.79|396.39|0
1648649590000|2022-03-30 14:13:10|399.79|397.39|399.57|397.17|400.02|397.62|399.57|397.17|0
1648649600000|2022-03-30 14:13:20|399.12|396.72|399.12|396.72|399.12|396.72|398.9|396.5|0
1648649610000|2022-03-30 14:13:30|399.24|396.84|399.12|396.72|399.24|396.84|398.9|396.5|0
1648649620000|2022-03-30 14:13:40|398.9|396.5|399.12|396.72|399.12|396.72|398.9|396.5|0
1648649630000|2022-03-30 14:13:50|398.68|396.28|398.23|395.83|398.68|396.28|398.23|395.83|0
1648649640000|2022-03-30 14:14:00|398|395.6|397.67|395.27|398|395.6|397.33|394.93|0
1648649650000|2022-03-30 14:14:10|397.56|395.16|396.89|394.49|397.56|395.16|396.89|394.49|0
1648649660000|2022-03-30 14:14:20|396.66|394.26|395.99|393.59|396.66|394.26|395.99|393.59|0
1648649670000|2022-03-30 14:14:30|395.77|393.37|395.32|392.92|395.77|393.37|395.32|392.92|0
1648649680000|2022-03-30 14:14:40|395.99|393.59|396.11|393.71|396.22|393.82|395.99|393.59|0
1648649690000|2022-03-30 14:14:50|396.22|393.82|396.11|393.71|396.22|393.82|395.99|393.59|0
1648649700000|2022-03-30 14:15:00|395.99|393.59|395.55|393.15|396.22|393.82|395.55|393.15|0
1648649710000|2022-03-30 14:15:10|395.1|392.7|395.77|393.37|395.77|393.37|395.1|392.7|0
1648649720000|2022-03-30 14:15:20|395.99|393.59|396.22|393.82|396.22|393.82|395.99|393.59|0
1648649730000|2022-03-30 14:15:30|396.44|394.04|397.11|394.71|397.33|394.93|396.44|394.04|0
1648649740000|2022-03-30 14:15:40|397.33|394.93|397.78|395.38|397.78|395.38|397.33|394.93|0
1648649750000|2022-03-30 14:15:50|397.9|395.5|397.33|394.93|398|395.6|397.33|394.93|0
1648649760000|2022-03-30 14:16:00|397|394.6|397.56|395.16|397.56|395.16|397|394.6|0
1648649770000|2022-03-30 14:16:10|397.78|395.38|397.56|395.16|397.78|395.38|397.56|395.16|0
1648649780000|2022-03-30 14:16:20|397.33|394.93|397.33|394.93|397.56|395.16|397.33|394.93|0
1648649790000|2022-03-30 14:16:30|397.11|394.71|396.66|394.26|397.11|394.71|396.66|394.26|0
1648649800000|2022-03-30 14:16:40|396.44|394.04|396.89|394.49|396.89|394.49|396.44|394.04|0
1648649810000|2022-03-30 14:16:50|397.11|394.71|397.56|395.16|397.56|395.16|397.11|394.71|0
1648649820000|2022-03-30 14:17:00|397.78|395.38|398|395.6|398|395.6|397.33|394.93|0
1648649830000|2022-03-30 14:17:10|398.34|395.94|398.45|396.05|398.67|396.27|398.34|395.94|0
1648649840000|2022-03-30 14:17:20|398.9|396.5|398.9|396.5|399.12|396.72|398.9|396.5|0
1648649850000|2022-03-30 14:17:30|399.12|396.72|398.9|396.5|399.12|396.72|398.9|396.5|0
1648649860000|2022-03-30 14:17:40|398.67|396.27|398.79|396.39|398.79|396.39|398.45|396.05|0
1648649870000|2022-03-30 14:17:50|398.67|396.27|398.45|396.05|398.67|396.27|398.23|395.83|0
1648649880000|2022-03-30 14:18:00|398.23|395.83|398.9|396.5|398.9|396.5|398.23|395.83|0
1648649890000|2022-03-30 14:18:10|399.35|396.95|400.02|397.62|400.02|397.62|399.35|396.95|0
1648649900000|2022-03-30 14:18:20|399.79|397.39|400.24|397.84|400.24|397.84|399.79|397.39|0
1648649910000|2022-03-30 14:18:30|399.79|397.39|400.46|398.06|400.46|398.06|399.79|397.39|0
1648649920000|2022-03-30 14:18:40|400.69|398.29|402.26|399.86|402.26|399.86|400.69|398.29|0
1648649930000|2022-03-30 14:18:50|402.48|400.08|401.81|399.41|402.48|400.08|401.81|399.41|0
1648649940000|2022-03-30 14:19:00|401.58|399.18|401.93|399.53|401.93|399.53|401.58|399.18|0
1648649950000|2022-03-30 14:19:10|401.81|399.41|402.26|399.86|402.26|399.86|401.81|399.41|0
1648649960000|2022-03-30 14:19:20|401.81|399.41|401.81|399.41|401.81|399.41|401.81|399.41|0
1648649970000|2022-03-30 14:19:30|402.03|399.63|401.81|399.41|402.03|399.63|401.58|399.18|0
1648649980000|2022-03-30 14:19:40|401.36|398.96|401.36|398.96|401.58|399.18|401.36|398.96|0
1648649990000|2022-03-30 14:19:50|401.58|399.18|401.14|398.74|401.58|399.18|401.14|398.74|0
1648650000000|2022-03-30 14:20:00|401.25|398.85|400.69|398.29|401.25|398.85|400.24|397.84|0
1648650010000|2022-03-30 14:20:10|400.8|398.4|400.69|398.29|400.8|398.4|400.69|398.29|0
1648650020000|2022-03-30 14:20:20|400.46|398.06|400.69|398.29|400.91|398.51|400.46|398.06|0
1648650030000|2022-03-30 14:20:30|400.46|398.06|399.79|397.39|400.69|398.29|399.79|397.39|0
1648650040000|2022-03-30 14:20:40|400.02|397.62|399.91|397.51|400.02|397.62|399.57|397.17|0
1648650050000|2022-03-30 14:20:50|400.02|397.62|400.02|397.62|400.24|397.84|400.02|397.62|0
1648650060000|2022-03-30 14:21:00|400.46|398.06|400.24|397.84|400.46|398.06|400.24|397.84|0
1648650070000|2022-03-30 14:21:10|400.46|398.06|400.46|398.06|400.46|398.06|400.46|398.06|0
1648650080000|2022-03-30 14:21:20|400.69|398.29|401.36|398.96|401.36|398.96|400.69|398.29|0
1648650090000|2022-03-30 14:21:30|401.58|399.18|401.58|399.18|401.81|399.41|401.58|399.18|0
1648650100000|2022-03-30 14:21:40|400.91|398.51|401.14|398.74|401.14|398.74|400.69|398.29|0
1648650110000|2022-03-30 14:21:50|401.36|398.96|401.36|398.96|401.36|398.96|401.36|398.96|0
1648650120000|2022-03-30 14:22:00|400.91|398.51|400.46|398.06|400.91|398.51|400.46|398.06|0
1648650130000|2022-03-30 14:22:10|400.69|398.29|401.36|398.96|401.36|398.96|400.69|398.29|0
1648650140000|2022-03-30 14:22:20|401.14|398.74|401.14|398.74|401.81|399.41|401.14|398.74|0
1648650150000|2022-03-30 14:22:30|401.36|398.96|401.14|398.74|401.36|398.96|400.69|398.29|0
1648650160000|2022-03-30 14:22:40|401.36|398.96|401.14|398.74|401.36|398.96|401.14|398.74|0
1648650170000|2022-03-30 14:22:50|401.36|398.96|400.91|398.51|401.36|398.96|400.69|398.29|0
1648650180000|2022-03-30 14:23:00|400.69|398.29|400.24|397.84|400.69|398.29|400.24|397.84|0
1648650190000|2022-03-30 14:23:10|400.69|398.29|400.24|397.84|400.69|398.29|400.24|397.84|0
1648650200000|2022-03-30 14:23:20|400.46|398.06|400.46|398.06|400.91|398.51|400.24|397.84|0
1648650210000|2022-03-30 14:23:30|400.69|398.29|400.46|398.06|400.69|398.29|400.46|398.06|0
1648650220000|2022-03-30 14:23:40|400.91|398.51|401.36|398.96|401.36|398.96|400.91|398.51|0
1648650230000|2022-03-30 14:23:50|401.58|399.18|401.36|398.96|401.58|399.18|401.36|398.96|0
1648650240000|2022-03-30 14:24:00|400.91|398.51|401.48|399.08|401.48|399.08|400.91|398.51|0
1648650250000|2022-03-30 14:24:10|402.03|399.63|401.81|399.41|402.03|399.63|401.81|399.41|0
1648650260000|2022-03-30 14:24:20|401.36|398.96|401.36|398.96|401.36|398.96|401.14|398.74|0
1648650270000|2022-03-30 14:24:30|401.58|399.18|401.69|399.29|401.69|399.29|401.14|398.74|0
1648650280000|2022-03-30 14:24:40|401.47|399.07|401.81|399.41|402.14|399.74|401.47|399.07|0
1648650290000|2022-03-30 14:24:50|401.92|399.52|401.92|399.52|402.14|399.74|401.92|399.52|0
1648650300000|2022-03-30 14:25:00|400.85|398.45|400.08|397.68|400.85|398.45|399.96|397.56|0
1648650310000|2022-03-30 14:25:10|399.51|397.11|399.96|397.56|399.96|397.56|399.51|397.11|0
1648650320000|2022-03-30 14:25:20|400.18|397.78|400.85|398.45|400.85|398.45|400.18|397.78|0
1648650330000|2022-03-30 14:25:30|401.08|398.68|401.3|398.9|401.3|398.9|400.97|398.57|0
1648650340000|2022-03-30 14:25:40|401.52|399.12|401.75|399.35|401.75|399.35|401.3|398.9|0
1648650350000|2022-03-30 14:25:50|402.09|399.69|402.42|400.02|402.42|400.02|402.09|399.69|0
1648650360000|2022-03-30 14:26:00|401.97|399.57|402.42|400.02|402.42|400.02|401.97|399.57|0
1648650370000|2022-03-30 14:26:10|402.54|400.14|403.09|400.69|403.09|400.69|402.42|400.02|0
1648650380000|2022-03-30 14:26:20|402.87|400.47|403.31|400.91|403.31|400.91|402.87|400.47|0
1648650390000|2022-03-30 14:26:30|403.54|401.14|402.87|400.47|403.54|401.14|402.87|400.47|0
1648650400000|2022-03-30 14:26:40|403.09|400.69|403.76|401.36|403.76|401.36|403.09|400.69|0
1648650410000|2022-03-30 14:26:50|403.99|401.59|403.09|400.69|403.99|401.59|403.09|400.69|0
1648650420000|2022-03-30 14:27:00|402.64|400.24|403.54|401.14|403.54|401.14|402.64|400.24|0
1648650430000|2022-03-30 14:27:10|403.31|400.91|402.87|400.47|403.31|400.91|402.87|400.47|0
1648650440000|2022-03-30 14:27:20|402.42|400.02|402.31|399.91|402.64|400.24|402.31|399.91|0
1648650450000|2022-03-30 14:27:30|402.42|400.02|402.42|400.02|402.64|400.24|402.19|399.79|0
1648650460000|2022-03-30 14:27:40|402.19|399.79|402.19|399.79|402.19|399.79|402.19|399.79|0
1648650470000|2022-03-30 14:27:50|402.42|400.02|402.42|400.02|402.42|400.02|402.19|399.79|0
1648650480000|2022-03-30 14:28:00|402.64|400.24|402.19|399.79|402.64|400.24|402.19|399.79|0
1648650490000|2022-03-30 14:28:10|401.97|399.57|402.19|399.79|402.19|399.79|401.75|399.35|0
1648650500000|2022-03-30 14:28:20|402.42|400.02|402.42|400.02|402.42|400.02|402.19|399.79|0
1648650510000|2022-03-30 14:28:30|402.87|400.47|403.09|400.69|403.09|400.69|402.87|400.47|0
1648650520000|2022-03-30 14:28:40|403.21|400.81|402.42|400.02|403.21|400.81|402.42|400.02|0
1648650530000|2022-03-30 14:28:50|402.64|400.24|402.19|399.79|402.64|400.24|402.19|399.79|0
1648650540000|2022-03-30 14:29:00|402.42|400.02|402.19|399.79|402.87|400.47|402.19|399.79|0
1648650550000|2022-03-30 14:29:10|402.64|400.24|402.19|399.79|402.64|400.24|402.19|399.79|0
1648650560000|2022-03-30 14:29:20|402.09|399.69|402.87|400.47|403.31|400.91|402.09|399.69|0
1648650570000|2022-03-30 14:29:30|402.76|400.36|403.31|400.91|403.31|400.91|402.64|400.24|0
1648650580000|2022-03-30 14:29:40|403.09|400.69|403.31|400.91|403.31|400.91|403.09|400.69|0
1648650590000|2022-03-30 14:29:50|403.54|401.14|403.31|400.91|403.54|401.14|403.09|400.69|0
1648650600000|2022-03-30 14:30:00|403.43|401.03|402.64|400.24|403.43|401.03|402.64|400.24|0
1648650610000|2022-03-30 14:30:10|402.53|400.13|403.31|400.91|403.31|400.91|402.53|400.13|0
1648650620000|2022-03-30 14:30:20|403.09|400.69|403.76|401.36|403.99|401.59|403.09|400.69|0
1648650630000|2022-03-30 14:30:30|403.99|401.59|403.99|401.59|403.99|401.59|403.54|401.14|0
1648650640000|2022-03-30 14:30:40|404.1|401.7|403.31|400.91|404.1|401.7|403.31|400.91|0
1648650650000|2022-03-30 14:30:50|402.64|400.24|403.31|400.91|403.31|400.91|402.64|400.24|0
1648650660000|2022-03-30 14:31:00|403.09|400.69|403.31|400.91|403.31|400.91|403.09|400.69|0
1648650670000|2022-03-30 14:31:10|403.76|401.36|403.54|401.14|403.76|401.36|403.31|400.91|0
1648650680000|2022-03-30 14:31:20|403.31|400.91|403.99|401.59|403.99|401.59|403.31|400.91|0
1648650690000|2022-03-30 14:31:30|403.76|401.36|403.99|401.59|403.99|401.59|403.54|401.14|0
1648650700000|2022-03-30 14:31:40|403.76|401.36|404.21|401.81|404.21|401.81|403.76|401.36|0
1648650710000|2022-03-30 14:31:50|404.43|402.03|404.33|401.93|404.43|402.03|404.33|401.93|0
1648650720000|2022-03-30 14:32:00|404.21|401.81|404.88|402.48|404.88|402.48|404.21|401.81|0
1648650730000|2022-03-30 14:32:10|404.43|402.03|404.55|402.15|404.55|402.15|403.99|401.59|0
1648650740000|2022-03-30 14:32:20|404.66|402.26|404.88|402.48|405.33|402.93|404.66|402.26|0
1648650750000|2022-03-30 14:32:30|405.33|402.93|404.88|402.48|405.33|402.93|404.88|402.48|0
1648650760000|2022-03-30 14:32:40|404.66|402.26|404.88|402.48|405.11|402.71|404.66|402.26|0
1648650770000|2022-03-30 14:32:50|405.11|402.71|405.55|403.15|405.78|403.38|405.11|402.71|0
1648650780000|2022-03-30 14:33:00|405.33|402.93|405.11|402.71|405.33|402.93|404.88|402.48|0
1648650790000|2022-03-30 14:33:10|405.55|403.15|404.77|402.37|405.55|403.15|404.66|402.26|0
1648650800000|2022-03-30 14:33:20|404.66|402.26|405.78|403.38|406|403.6|404.66|402.26|0
1648650810000|2022-03-30 14:33:30|406|403.6|406|403.6|406.23|403.83|406|403.6|0
1648650820000|2022-03-30 14:33:40|405.78|403.38|405.55|403.15|405.78|403.38|405.55|403.15|0
1648650830000|2022-03-30 14:33:50|405.78|403.38|405.78|403.38|406|403.6|405.67|403.27|0
1648650840000|2022-03-30 14:34:00|405.55|403.15|405.55|403.15|405.55|403.15|405.11|402.71|0
1648650850000|2022-03-30 14:34:10|405.33|402.93|404.66|402.26|405.33|402.93|404.43|402.03|0
1648650860000|2022-03-30 14:34:20|404.43|402.03|403.98|401.58|404.43|402.03|403.98|401.58|0
1648650870000|2022-03-30 14:34:30|404.21|401.81|403.76|401.36|404.21|401.81|403.76|401.36|0
1648650880000|2022-03-30 14:34:40|403.98|401.58|403.76|401.36|403.98|401.58|403.76|401.36|0
1648650890000|2022-03-30 14:34:50|403.88|401.48|403.76|401.36|403.98|401.58|403.76|401.36|0
1648650900000|2022-03-30 14:35:00|403.54|401.14|404.21|401.81|404.21|401.81|403.54|401.14|0
1648650910000|2022-03-30 14:35:10|403.76|401.36|403.54|401.14|403.76|401.36|403.54|401.14|0
1648650920000|2022-03-30 14:35:20|403.98|401.58|404.33|401.93|404.33|401.93|403.98|401.58|0
1648650930000|2022-03-30 14:35:30|404.43|402.03|403.98|401.58|404.43|402.03|403.98|401.58|0
1648650940000|2022-03-30 14:35:40|404.21|401.81|404.21|401.81|404.21|401.81|403.98|401.58|0
1648650950000|2022-03-30 14:35:50|404.1|401.7|404.21|401.81|404.66|402.26|404.1|401.7|0
1648650960000|2022-03-30 14:36:00|404.43|402.03|403.54|401.14|404.43|402.03|403.54|401.14|0
1648650970000|2022-03-30 14:36:10|403.65|401.25|403.09|400.69|403.65|401.25|403.09|400.69|0
1648650980000|2022-03-30 14:36:20|402.64|400.24|402.42|400.02|402.64|400.24|401.97|399.57|0
1648650990000|2022-03-30 14:36:30|402.64|400.24|402.64|400.24|402.86|400.46|402.42|400.02|0
1648651000000|2022-03-30 14:36:40|402.53|400.13|401.75|399.35|402.53|400.13|401.75|399.35|0
1648651010000|2022-03-30 14:36:50|401.97|399.57|401.52|399.12|401.97|399.57|401.3|398.9|0
1648651020000|2022-03-30 14:37:00|401.07|398.67|401.52|399.12|401.52|399.12|401.07|398.67|0
1648651030000|2022-03-30 14:37:10|401.3|398.9|401.3|398.9|401.3|398.9|401.3|398.9|0
1648651040000|2022-03-30 14:37:20|401.07|398.67|401.52|399.12|401.52|399.12|401.07|398.67|0
1648651050000|2022-03-30 14:37:30|401.3|398.9|401.3|398.9|401.3|398.9|401.07|398.67|0
1648651060000|2022-03-30 14:37:40|401.52|399.12|401.52|399.12|401.74|399.34|401.52|399.12|0
1648651070000|2022-03-30 14:37:50|401.74|399.34|401.64|399.24|401.74|399.34|401.64|399.24|0
1648651080000|2022-03-30 14:38:00|401.74|399.34|402.64|400.24|402.64|400.24|401.74|399.34|0
1648651090000|2022-03-30 14:38:10|402.42|400.02|402.19|399.79|402.42|400.02|401.74|399.34|0
1648651100000|2022-03-30 14:38:20|401.74|399.34|401.41|399.01|401.74|399.34|401.41|399.01|0
1648651110000|2022-03-30 14:38:30|401.07|398.67|401.07|398.67|401.07|398.67|400.85|398.45|0
1648651120000|2022-03-30 14:38:40|400.85|398.45|401.52|399.12|401.74|399.34|400.85|398.45|0
1648651130000|2022-03-30 14:38:50|401.3|398.9|401.52|399.12|401.52|399.12|401.3|398.9|0
1648651140000|2022-03-30 14:39:00|401.64|399.24|402.19|399.79|402.19|399.79|401.64|399.24|0
1648651150000|2022-03-30 14:39:10|401.97|399.57|401.74|399.34|402.19|399.79|401.74|399.34|0
1648651160000|2022-03-30 14:39:20|401.52|399.12|401.74|399.34|401.74|399.34|401.52|399.12|0
1648651170000|2022-03-30 14:39:30|401.52|399.12|401.52|399.12|401.74|399.34|401.52|399.12|0
1648651180000|2022-03-30 14:39:40|401.74|399.34|401.52|399.12|401.74|399.34|401.52|399.12|0
1648651190000|2022-03-30 14:39:50|401.3|398.9|401.3|398.9|401.3|398.9|401.3|398.9|0
1648651200000|2022-03-30 14:40:00|401.07|398.67|401.3|398.9|401.3|398.9|401.07|398.67|0
1648651210000|2022-03-30 14:40:10|401.07|398.67|401.07|398.67|401.3|398.9|401.07|398.67|0
1648651220000|2022-03-30 14:40:20|400.63|398.23|401.97|399.57|401.97|399.57|400.63|398.23|0
1648651230000|2022-03-30 14:40:30|402.42|400.02|402.64|400.24|402.64|400.24|402.42|400.02|0
1648651240000|2022-03-30 14:40:40|402.42|400.02|402.64|400.24|402.86|400.46|402.42|400.02|0
1648651250000|2022-03-30 14:40:50|402.42|400.02|402.19|399.79|402.64|400.24|402.19|399.79|0
1648651260000|2022-03-30 14:41:00|401.86|399.46|402.19|399.79|402.19|399.79|401.86|399.46|0
1648651270000|2022-03-30 14:41:10|402.42|400.02|402.19|399.79|402.64|400.24|402.19|399.79|0
1648651280000|2022-03-30 14:41:20|401.74|399.34|402.42|400.02|402.42|400.02|401.74|399.34|0
1648651290000|2022-03-30 14:41:30|402.64|400.24|402.64|400.24|402.86|400.46|402.64|400.24|0
1648651300000|2022-03-30 14:41:40|402.42|400.02|402.86|400.46|402.86|400.46|402.42|400.02|0
1648651310000|2022-03-30 14:41:50|402.64|400.24|402.19|399.79|402.64|400.24|402.19|399.79|0
1648651320000|2022-03-30 14:42:00|403.09|400.69|402.86|400.46|403.09|400.69|402.64|400.24|0
1648651330000|2022-03-30 14:42:10|402.64|400.24|402.86|400.46|403.09|400.69|402.64|400.24|0
1648651340000|2022-03-30 14:42:20|402.64|400.24|402.86|400.46|402.86|400.46|402.64|400.24|0
1648651350000|2022-03-30 14:42:30|402.64|400.24|402.64|400.24|402.64|400.24|402.64|400.24|0
1648651360000|2022-03-30 14:42:40|402.86|400.46|402.86|400.46|402.86|400.46|402.64|400.24|0
1648651370000|2022-03-30 14:42:50|402.64|400.24|402.76|400.36|402.86|400.46|402.64|400.24|0
1648651380000|2022-03-30 14:43:00|402.86|400.46|403.09|400.69|403.31|400.91|402.86|400.46|0
1648651390000|2022-03-30 14:43:10|403.31|400.91|403.31|400.91|403.31|400.91|403.31|400.91|0
1648651400000|2022-03-30 14:43:20|403.09|400.69|403.09|400.69|403.31|400.91|403.09|400.69|0
1648651410000|2022-03-30 14:43:30|402.41|400.01|402.19|399.79|402.53|400.13|402.19|399.79|0
1648651420000|2022-03-30 14:43:40|402.41|400.01|402.41|400.01|402.41|400.01|402.08|399.68|0
1648651430000|2022-03-30 14:43:50|402.19|399.79|402.41|400.01|402.41|400.01|402.19|399.79|0
1648651440000|2022-03-30 14:44:00|402.19|399.79|402.64|400.24|402.64|400.24|402.19|399.79|0
1648651450000|2022-03-30 14:44:10|402.41|400.01|402.41|400.01|402.41|400.01|402.31|399.91|0
1648651460000|2022-03-30 14:44:20|402.19|399.79|402.64|400.24|402.64|400.24|402.19|399.79|0
1648651480000|2022-03-30 14:44:40|402.41|400.01|402.41|400.01|402.41|400.01|402.19|399.79|0
1648651490000|2022-03-30 14:44:50|402.64|400.24|402.41|400.01|402.64|400.24|402.41|400.01|0
1648651500000|2022-03-30 14:45:00|402.64|400.24|402.86|400.46|402.86|400.46|402.41|400.01|0
1648651510000|2022-03-30 14:45:10|402.64|400.24|402.86|400.46|402.86|400.46|402.64|400.24|0
1648651520000|2022-03-30 14:45:20|403.09|400.69|402.86|400.46|403.09|400.69|402.64|400.24|0
1648651530000|2022-03-30 14:45:30|402.64|400.24|401.74|399.34|402.86|400.46|401.74|399.34|0
1648651540000|2022-03-30 14:45:40|401.86|399.46|401.3|398.9|401.97|399.57|401.19|398.79|0
1648651550000|2022-03-30 14:45:50|400.85|398.45|400.63|398.23|401.07|398.67|400.63|398.23|0
1648651560000|2022-03-30 14:46:00|400.85|398.45|400.85|398.45|400.85|398.45|400.85|398.45|0
1648651570000|2022-03-30 14:46:10|401.07|398.67|400.18|397.78|401.07|398.67|400.18|397.78|0
1648651580000|2022-03-30 14:46:20|400.4|398|399.95|397.55|400.4|398|399.95|397.55|0
1648651590000|2022-03-30 14:46:30|399.73|397.33|400.18|397.78|400.18|397.78|399.73|397.33|0
1648651600000|2022-03-30 14:46:40|399.73|397.33|400.18|397.78|400.4|398|399.73|397.33|0
1648651610000|2022-03-30 14:46:50|400.4|398|400.18|397.78|400.62|398.22|400.18|397.78|0
1648651620000|2022-03-30 14:47:00|400.29|397.89|400.18|397.78|400.4|398|400.18|397.78|0
1648651630000|2022-03-30 14:47:10|400.4|398|399.73|397.33|400.4|398|399.73|397.33|0
1648651640000|2022-03-30 14:47:20|399.95|397.55|399.95|397.55|399.95|397.55|399.73|397.33|0
1648651650000|2022-03-30 14:47:30|399.73|397.33|399.51|397.11|399.95|397.55|399.51|397.11|0
1648651660000|2022-03-30 14:47:40|399.73|397.33|399.51|397.11|399.73|397.33|399.51|397.11|0
1648651670000|2022-03-30 14:47:50|399.28|396.88|399.51|397.11|399.51|397.11|399.28|396.88|0
1648651680000|2022-03-30 14:48:00|399.4|397|398.95|396.55|399.4|397|398.95|396.55|0
1648651690000|2022-03-30 14:48:10|399.28|396.88|399.95|397.55|399.95|397.55|399.06|396.66|0
1648651700000|2022-03-30 14:48:20|400.18|397.78|400.18|397.78|400.18|397.78|399.95|397.55|0
1648651710000|2022-03-30 14:48:30|400.4|398|399.95|397.55|400.4|398|399.95|397.55|0
1648651720000|2022-03-30 14:48:40|400.07|397.67|400.18|397.78|400.4|398|400.07|397.67|0
1648651730000|2022-03-30 14:48:50|399.95|397.55|400.18|397.78|400.18|397.78|399.95|397.55|0
1648651740000|2022-03-30 14:49:00|399.73|397.33|399.95|397.55|399.95|397.55|399.73|397.33|0
1648651750000|2022-03-30 14:49:10|400.18|397.78|399.95|397.55|400.18|397.78|399.95|397.55|0
1648651760000|2022-03-30 14:49:20|400.4|398|400.85|398.45|400.85|398.45|400.4|398|0
1648651770000|2022-03-30 14:49:30|400.07|397.67|400.18|397.78|400.18|397.78|399.95|397.55|0
1648651780000|2022-03-30 14:49:40|400.4|398|400.4|398|400.4|398|400.18|397.78|0
1648651790000|2022-03-30 14:49:50|400.18|397.78|400.4|398|400.62|398.22|400.18|397.78|0
1648651800000|2022-03-30 14:50:00|400.18|397.78|400.18|397.78|400.4|398|400.18|397.78|0
1648651810000|2022-03-30 14:50:10|399.95|397.55|399.06|396.66|400.18|397.78|399.06|396.66|0
1648651820000|2022-03-30 14:50:20|399.95|397.55|400.4|398|400.4|398|399.95|397.55|0
1648651830000|2022-03-30 14:50:30|400.18|397.78|399.95|397.55|400.18|397.78|399.95|397.55|0
1648651840000|2022-03-30 14:50:40|399.73|397.33|399.51|397.11|399.73|397.33|399.28|396.88|0
1648651850000|2022-03-30 14:50:50|399.06|396.66|399.51|397.11|399.51|397.11|399.06|396.66|0
1648651860000|2022-03-30 14:51:00|398.61|396.21|398.39|395.99|398.61|396.21|398.39|395.99|0
1648651870000|2022-03-30 14:51:10|398.61|396.21|398.39|395.99|398.84|396.44|398.17|395.77|0
1648651880000|2022-03-30 14:51:20|398.17|395.77|398.84|396.44|398.84|396.44|398.17|395.77|0
1648651890000|2022-03-30 14:51:30|399.06|396.66|399.28|396.88|399.51|397.11|399.06|396.66|0
1648651900000|2022-03-30 14:51:40|399.51|397.11|399.51|397.11|399.51|397.11|399.51|397.11|0
1648651910000|2022-03-30 14:51:50|399.73|397.33|400.18|397.78|400.18|397.78|399.73|397.33|0
1648651920000|2022-03-30 14:52:00|400.4|398|400.18|397.78|400.85|398.45|400.18|397.78|0
1648651930000|2022-03-30 14:52:10|400.4|398|400.4|398|400.62|398.22|400.29|397.89|0
1648651940000|2022-03-30 14:52:20|400.62|398.22|400.29|397.89|400.62|398.22|400.29|397.89|0
1648651950000|2022-03-30 14:52:30|400.18|397.78|400.4|398|400.62|398.22|400.18|397.78|0
1648651960000|2022-03-30 14:52:40|400.18|397.78|400.4|398|400.4|398|400.18|397.78|0
1648651970000|2022-03-30 14:52:50|400.62|398.22|400.4|398|400.62|398.22|400.4|398|0
1648651980000|2022-03-30 14:53:00|400.62|398.22|401.07|398.67|401.07|398.67|400.62|398.22|0
1648651990000|2022-03-30 14:53:10|401.19|398.79|401.07|398.67|401.19|398.79|401.07|398.67|0
1648652000000|2022-03-30 14:53:20|401.29|398.89|400.85|398.45|401.29|398.89|400.85|398.45|0
1648652010000|2022-03-30 14:53:30|401.07|398.67|401.29|398.89|401.29|398.89|400.85|398.45|0
1648652020000|2022-03-30 14:53:40|401.52|399.12|401.52|399.12|401.52|399.12|401.52|399.12|0
1648652030000|2022-03-30 14:53:50|401.29|398.89|401.29|398.89|401.52|399.12|401.29|398.89|0
1648652040000|2022-03-30 14:54:00|401.52|399.12|401.52|399.12|401.52|399.12|401.29|398.89|0
1648652050000|2022-03-30 14:54:10|401.74|399.34|402.41|400.01|402.41|400.01|401.74|399.34|0
1648652060000|2022-03-30 14:54:20|402.3|399.9|402.64|400.24|402.64|400.24|402.3|399.9|0
1648652070000|2022-03-30 14:54:30|402.41|400.01|402.64|400.24|402.64|400.24|402.41|400.01|0
1648652080000|2022-03-30 14:54:40|402.86|400.46|402.86|400.46|402.86|400.46|402.86|400.46|0
1648652090000|2022-03-30 14:54:50|403.08|400.68|402.86|400.46|403.08|400.68|402.86|400.46|0
1648652100000|2022-03-30 14:55:00|402.64|400.24|403.08|400.68|403.08|400.68|402.64|400.24|0
1648652110000|2022-03-30 14:55:10|402.86|400.46|403.08|400.68|403.08|400.68|402.86|400.46|0
1648652120000|2022-03-30 14:55:20|402.64|400.24|403.08|400.68|403.08|400.68|402.64|400.24|0
1648652130000|2022-03-30 14:55:30|402.64|400.24|402.64|400.24|402.64|400.24|402.41|400.01|0
1648652140000|2022-03-30 14:55:40|402.41|400.01|402.19|399.79|402.41|400.01|402.19|399.79|0
1648652150000|2022-03-30 14:55:50|402.41|400.01|402.64|400.24|402.64|400.24|402.41|400.01|0
1648652160000|2022-03-30 14:56:00|403.31|400.91|402.86|400.46|403.31|400.91|402.86|400.46|0
1648652170000|2022-03-30 14:56:10|402.98|400.58|403.31|400.91|403.31|400.91|402.98|400.58|0
1648652180000|2022-03-30 14:56:20|403.53|401.13|403.08|400.68|403.53|401.13|403.08|400.68|0
1648652190000|2022-03-30 14:56:30|403.31|400.91|403.53|401.13|403.53|401.13|403.31|400.91|0
1648652200000|2022-03-30 14:56:40|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1648652210000|2022-03-30 14:56:50|404.2|401.8|403.76|401.36|404.2|401.8|403.76|401.36|0
1648652220000|2022-03-30 14:57:00|403.98|401.58|403.76|401.36|404.2|401.8|403.76|401.36|0
1648652230000|2022-03-30 14:57:10|403.2|400.8|403.31|400.91|403.53|401.13|403.2|400.8|0
1648652240000|2022-03-30 14:57:20|403.98|401.58|403.76|401.36|404.2|401.8|403.76|401.36|0
1648652250000|2022-03-30 14:57:30|403.98|401.58|403.98|401.58|404.2|401.8|403.98|401.58|0
1648652260000|2022-03-30 14:57:40|403.76|401.36|404.2|401.8|404.2|401.8|403.76|401.36|0
1648652270000|2022-03-30 14:57:50|404.43|402.03|404.43|402.03|404.43|402.03|404.2|401.8|0
1648652280000|2022-03-30 14:58:00|404.65|402.25|404.65|402.25|404.65|402.25|404.65|402.25|0
1648652290000|2022-03-30 14:58:10|404.88|402.48|405.1|402.7|405.32|402.92|404.88|402.48|0
1648652300000|2022-03-30 14:58:20|405.32|402.92|405.32|402.92|405.44|403.04|405.1|402.7|0
1648652310000|2022-03-30 14:58:30|405.1|402.7|405.1|402.7|405.32|402.92|405.1|402.7|0
1648652320000|2022-03-30 14:58:40|405.32|402.92|405.32|402.92|405.32|402.92|405.32|402.92|0
1648652340000|2022-03-30 14:59:00|405.44|403.04|405.55|403.15|405.55|403.15|405.44|403.04|0
1648652350000|2022-03-30 14:59:10|405.77|403.37|406|403.6|406|403.6|405.55|403.15|0
1648652360000|2022-03-30 14:59:20|405.77|403.37|405.77|403.37|405.77|403.37|405.55|403.15|0
1648652370000|2022-03-30 14:59:30|406|403.6|406.11|403.71|406.11|403.71|406|403.6|0
1648652380000|2022-03-30 14:59:40|406|403.6|406.67|404.27|406.67|404.27|406|403.6|0
1648652390000|2022-03-30 14:59:50|406.45|404.05|406.22|403.82|406.45|404.05|406.22|403.82|0
1648652400000|2022-03-30 15:00:00|406.45|404.05|407.12|404.72|407.12|404.72|406.45|404.05|0
1648652410000|2022-03-30 15:00:10|407.34|404.94|407.34|404.94|407.34|404.94|407.12|404.72|0
1648652420000|2022-03-30 15:00:20|406.9|404.5|407.12|404.72|407.12|404.72|406.67|404.27|0
1648652430000|2022-03-30 15:00:30|406.9|404.5|406.67|404.27|406.9|404.5|406.67|404.27|0
1648652440000|2022-03-30 15:00:40|406.9|404.5|406.9|404.5|406.9|404.5|406.9|404.5|0
1648652450000|2022-03-30 15:00:50|407.12|404.72|406.67|404.27|407.12|404.72|406.67|404.27|0
1648652460000|2022-03-30 15:01:00|406.9|404.5|406.22|403.82|406.9|404.5|406.22|403.82|0
1648652470000|2022-03-30 15:01:10|406.11|403.71|406.22|403.82|406.22|403.82|406|403.6|0
1648652480000|2022-03-30 15:01:20|406|403.6|405.55|403.15|406|403.6|405.55|403.15|0
1648652490000|2022-03-30 15:01:30|405.32|402.92|404.88|402.48|405.32|402.92|404.88|402.48|0
1648652500000|2022-03-30 15:01:40|405.1|402.7|404.65|402.25|405.1|402.7|404.65|402.25|0
1648652510000|2022-03-30 15:01:50|404.88|402.48|404.88|402.48|404.88|402.48|404.65|402.25|0
1648652520000|2022-03-30 15:02:00|404.65|402.25|404.87|402.47|404.87|402.47|404.43|402.03|0
1648652530000|2022-03-30 15:02:10|404.65|402.25|404.43|402.03|404.87|402.47|404.43|402.03|0
1648652540000|2022-03-30 15:02:20|404.65|402.25|404.87|402.47|404.87|402.47|404.65|402.25|0
1648652550000|2022-03-30 15:02:30|405.1|402.7|405.1|402.7|405.32|402.92|405.1|402.7|0
1648652560000|2022-03-30 15:02:40|405.32|402.92|405.22|402.82|405.32|402.92|405.22|402.82|0
1648652570000|2022-03-30 15:02:50|404.87|402.47|404.65|402.25|404.87|402.47|404.65|402.25|0
1648652580000|2022-03-30 15:03:00|404.43|402.03|404.65|402.25|404.65|402.25|404.43|402.03|0
1648652590000|2022-03-30 15:03:10|404.43|402.03|404.65|402.25|404.87|402.47|404.43|402.03|0
1648652600000|2022-03-30 15:03:20|404.87|402.47|405.1|402.7|405.1|402.7|404.65|402.25|0
1648652610000|2022-03-30 15:03:30|405.32|402.92|405.1|402.7|405.32|402.92|405.1|402.7|0
1648652620000|2022-03-30 15:03:40|405.32|402.92|406|403.6|406|403.6|405.32|402.92|0
1648652630000|2022-03-30 15:03:50|406.22|403.82|406.22|403.82|406.22|403.82|406.22|403.82|0
1648652640000|2022-03-30 15:04:00|406.11|403.71|406.89|404.49|407.12|404.72|406.11|403.71|0
1648652650000|2022-03-30 15:04:10|406.67|404.27|406.89|404.49|406.89|404.49|406.45|404.05|0
1648652660000|2022-03-30 15:04:20|407.12|404.72|407.12|404.72|407.34|404.94|406.89|404.49|0
1648652670000|2022-03-30 15:04:30|406.89|404.49|406.89|404.49|406.89|404.49|406.89|404.49|0
1648652680000|2022-03-30 15:04:40|406.67|404.27|406.89|404.49|406.89|404.49|406.67|404.27|0
1648652690000|2022-03-30 15:04:50|406.67|404.27|406.22|403.82|406.67|404.27|406.22|403.82|0
1648652700000|2022-03-30 15:05:00|405.77|403.37|406.67|404.27|406.67|404.27|405.77|403.37|0
1648652710000|2022-03-30 15:05:10|406.44|404.04|406.89|404.49|406.89|404.49|406.44|404.04|0
1648652720000|2022-03-30 15:05:20|407.12|404.72|407.12|404.72|407.12|404.72|407.12|404.72|0
1648652750000|2022-03-30 15:05:50|407.34|404.94|407.34|404.94|407.34|404.94|407.34|404.94|0
1648652760000|2022-03-30 15:06:00|408.24|405.84|408.02|405.62|408.24|405.84|408.02|405.62|0
1648652770000|2022-03-30 15:06:10|407.79|405.39|407.57|405.17|407.79|405.39|407.57|405.17|0
1648652780000|2022-03-30 15:06:20|407.34|404.94|407.79|405.39|407.79|405.39|407.34|404.94|0
1648652790000|2022-03-30 15:06:30|407.57|405.17|407.34|404.94|407.79|405.39|407.34|404.94|0
1648652800000|2022-03-30 15:06:40|407.57|405.17|407.57|405.17|407.79|405.39|407.34|404.94|0
1648652810000|2022-03-30 15:06:50|407.79|405.39|408.24|405.84|408.24|405.84|407.79|405.39|0
1648652820000|2022-03-30 15:07:00|408.69|406.29|408.92|406.52|408.92|406.52|408.69|406.29|0
1648652830000|2022-03-30 15:07:10|408.77|406.37|408.09|405.69|408.99|406.59|408.09|405.69|0
1648652840000|2022-03-30 15:07:20|412.54|410.14|412.76|410.36|412.76|410.36|412.54|410.14|0
1648652850000|2022-03-30 15:07:30|412.65|410.25|413.19|410.79|413.19|410.79|412.65|410.25|0
1648652860000|2022-03-30 15:07:40|409.08|406.68|410.32|407.92|410.32|407.92|409.08|406.68|0
1648652870000|2022-03-30 15:07:50|410.54|408.14|410.76|408.36|410.76|408.36|410.54|408.14|0
1648652880000|2022-03-30 15:08:00|410.99|408.59|410.76|408.36|410.99|408.59|410.76|408.36|0
1648652890000|2022-03-30 15:08:10|410.99|408.59|412.33|409.93|412.33|409.93|410.99|408.59|0
1648652900000|2022-03-30 15:08:20|412.1|409.7|412.55|410.15|412.55|410.15|412.1|409.7|0
1648652910000|2022-03-30 15:08:30|412.1|409.7|412.33|409.93|412.33|409.93|412.1|409.7|0
1648652920000|2022-03-30 15:08:40|412.55|410.15|412.55|410.15|412.55|410.15|412.44|410.04|0
1648652930000|2022-03-30 15:08:50|412.77|410.37|412.77|410.37|412.77|410.37|412.77|410.37|0
1648652940000|2022-03-30 15:09:00|413|410.6|413|410.6|413|410.6|413|410.6|0
1648652950000|2022-03-30 15:09:10|413.22|410.82|413.44|411.04|413.44|411.04|413.22|410.82|0
1648652960000|2022-03-30 15:09:20|413.22|410.82|413.44|411.04|413.44|411.04|413.22|410.82|0
1648652970000|2022-03-30 15:09:30|413.22|410.82|413.22|410.82|413.44|411.04|413.22|410.82|0
1648652980000|2022-03-30 15:09:40|413.44|411.04|413.22|410.82|413.44|411.04|413|410.6|0
1648652990000|2022-03-30 15:09:50|413.44|411.04|413.44|411.04|413.44|411.04|413.44|411.04|0
1648653000000|2022-03-30 15:10:00|413.67|411.27|413.67|411.27|413.67|411.27|413.22|410.82|0
1648653010000|2022-03-30 15:10:10|413.44|411.04|413.89|411.49|414.34|411.94|413.44|411.04|0
1648653020000|2022-03-30 15:10:20|413.44|411.04|413.89|411.49|413.89|411.49|413.44|411.04|0
1648653030000|2022-03-30 15:10:30|413.67|411.27|413.56|411.16|413.67|411.27|413.56|411.16|0
1648653040000|2022-03-30 15:10:40|413.89|411.49|414.11|411.71|414.11|411.71|413.89|411.49|0
1648653050000|2022-03-30 15:10:50|413.89|411.49|414.56|412.16|414.56|412.16|413.89|411.49|0
1648653060000|2022-03-30 15:11:00|414.78|412.38|415.23|412.83|415.23|412.83|414.78|412.38|0
1648653070000|2022-03-30 15:11:10|415.68|413.28|417.25|414.85|417.25|414.85|415.68|413.28|0
1648653080000|2022-03-30 15:11:20|417.03|414.63|417.25|414.85|417.7|415.3|417.03|414.63|0
1648653090000|2022-03-30 15:11:30|417.7|415.3|417.25|414.85|417.92|415.52|417.25|414.85|0
1648653100000|2022-03-30 15:11:40|417.92|415.52|418.37|415.97|418.37|415.97|417.7|415.3|0
1648653110000|2022-03-30 15:11:50|418.15|415.75|417.7|415.3|418.15|415.75|417.7|415.3|0
1648653120000|2022-03-30 15:12:00|418.15|415.75|417.02|414.62|418.15|415.75|416.8|414.4|0
1648653130000|2022-03-30 15:12:10|416.8|414.4|416.58|414.18|417.02|414.62|416.35|413.95|0
1648653140000|2022-03-30 15:12:20|416.8|414.4|416.58|414.18|416.8|414.4|416.35|413.95|0
1648653150000|2022-03-30 15:12:30|416.35|413.95|416.58|414.18|416.8|414.4|416.35|413.95|0
1648653160000|2022-03-30 15:12:40|416.8|414.4|415.9|413.5|416.8|414.4|415.9|413.5|0
1648653170000|2022-03-30 15:12:50|415.68|413.28|415.46|413.06|415.68|413.28|415.46|413.06|0
1648653180000|2022-03-30 15:13:00|415.68|413.28|415.46|413.06|415.68|413.28|415.46|413.06|0
1648653190000|2022-03-30 15:13:10|415.57|413.17|415.01|412.61|415.68|413.28|415.01|412.61|0
1648653200000|2022-03-30 15:13:20|414.56|412.16|414.11|411.71|414.56|412.16|414.11|411.71|0
1648653210000|2022-03-30 15:13:30|413.67|411.27|413.78|411.38|413.89|411.49|413.67|411.27|0
1648653220000|2022-03-30 15:13:40|413.67|411.27|413.67|411.27|413.67|411.27|413.44|411.04|0
1648653230000|2022-03-30 15:13:50|413.89|411.49|414.34|411.94|414.34|411.94|413.89|411.49|0
1648653240000|2022-03-30 15:14:00|414.01|411.61|413.89|411.49|414.01|411.61|413.89|411.49|0
1648653250000|2022-03-30 15:14:10|413.67|411.27|413.44|411.04|413.67|411.27|413.44|411.04|0
1648653260000|2022-03-30 15:14:20|413.22|410.82|413.22|410.82|413.44|411.04|413.22|410.82|0
1648653270000|2022-03-30 15:14:30|412.99|410.59|413.89|411.49|413.89|411.49|412.99|410.59|0
1648653280000|2022-03-30 15:14:40|414.11|411.71|414.11|411.71|414.11|411.71|413.89|411.49|0
1648653290000|2022-03-30 15:14:50|413.89|411.49|413.67|411.27|413.89|411.49|413.67|411.27|0
1648653300000|2022-03-30 15:15:00|414.11|411.71|413.67|411.27|414.34|411.94|413.67|411.27|0
1648653310000|2022-03-30 15:15:10|413.44|411.04|413.44|411.04|413.89|411.49|413.44|411.04|0
1648653320000|2022-03-30 15:15:20|412.99|410.59|412.55|410.15|413.22|410.82|412.55|410.15|0
1648653330000|2022-03-30 15:15:30|412.32|409.92|412.1|409.7|412.32|409.92|412.1|409.7|0
1648653340000|2022-03-30 15:15:40|412.32|409.92|411.88|409.48|412.32|409.92|411.88|409.48|0
1648653350000|2022-03-30 15:15:50|412.32|409.92|411.88|409.48|412.32|409.92|411.88|409.48|0
1648653360000|2022-03-30 15:16:00|412.32|409.92|412.55|410.15|412.55|410.15|412.32|409.92|0
1648653370000|2022-03-30 15:16:10|412.32|409.92|412.55|410.15|412.55|410.15|412.32|409.92|0
1648653380000|2022-03-30 15:16:20|412.77|410.37|412.99|410.59|412.99|410.59|412.77|410.37|0
1648653390000|2022-03-30 15:16:30|412.89|410.49|412.55|410.15|412.99|410.59|412.55|410.15|0
1648653400000|2022-03-30 15:16:40|412.32|409.92|412.55|410.15|412.55|410.15|412.32|409.92|0
1648653410000|2022-03-30 15:16:50|412.77|410.37|412.32|409.92|412.77|410.37|412.32|409.92|0
1648653420000|2022-03-30 15:17:00|412.55|410.15|412.32|409.92|412.55|410.15|412.32|409.92|0
1648653430000|2022-03-30 15:17:10|412.1|409.7|412.32|409.92|412.32|409.92|412.1|409.7|0
1648653440000|2022-03-30 15:17:20|412.1|409.7|412.32|409.92|412.32|409.92|412.1|409.7|0
1648653450000|2022-03-30 15:17:30|412.55|410.15|412.44|410.04|412.55|410.15|412.44|410.04|0
1648653460000|2022-03-30 15:17:40|412.55|410.15|412.32|409.92|412.55|410.15|412.32|409.92|0
1648653470000|2022-03-30 15:17:50|412.1|409.7|412.1|409.7|412.1|409.7|412.1|409.7|0
1648653480000|2022-03-30 15:18:00|412.32|409.92|412.32|409.92|412.32|409.92|412.1|409.7|0
1648653490000|2022-03-30 15:18:10|411.88|409.48|411.88|409.48|411.88|409.48|411.88|409.48|0
1648653500000|2022-03-30 15:18:20|412.1|409.7|412.1|409.7|412.1|409.7|412.1|409.7|0
1648653510000|2022-03-30 15:18:30|411.88|409.48|411.88|409.48|411.99|409.59|411.88|409.48|0
1648653520000|2022-03-30 15:18:40|412.1|409.7|412.1|409.7|412.1|409.7|412.1|409.7|0
1648653530000|2022-03-30 15:18:50|411.88|409.48|411.88|409.48|412.1|409.7|411.88|409.48|0
1648653540000|2022-03-30 15:19:00|411.65|409.25|411.88|409.48|411.88|409.48|411.65|409.25|0
1648653550000|2022-03-30 15:19:10|411.65|409.25|410.76|408.36|411.65|409.25|410.76|408.36|0
1648653560000|2022-03-30 15:19:20|410.98|408.58|410.54|408.14|410.98|408.58|410.54|408.14|0
1648653570000|2022-03-30 15:19:30|410.31|407.91|410.09|407.69|410.31|407.91|410.09|407.69|0
1648653580000|2022-03-30 15:19:40|410.31|407.91|410.09|407.69|410.31|407.91|410.09|407.69|0
1648653590000|2022-03-30 15:19:50|410.31|407.91|410.54|408.14|410.54|408.14|410.09|407.69|0
1648653600000|2022-03-30 15:20:00|410.76|408.36|411.21|408.81|411.21|408.81|410.76|408.36|0
1648653610000|2022-03-30 15:20:10|410.98|408.58|410.88|408.48|410.98|408.58|410.54|408.14|0
1648653620000|2022-03-30 15:20:20|410.98|408.58|411.21|408.81|411.21|408.81|410.98|408.58|0
1648653630000|2022-03-30 15:20:30|410.98|408.58|410.31|407.91|410.98|408.58|410.31|407.91|0
1648653640000|2022-03-30 15:20:40|410.54|408.14|409.98|407.58|410.54|408.14|409.98|407.58|0
1648653650000|2022-03-30 15:20:50|409.87|407.47|410.09|407.69|410.09|407.69|409.87|407.47|0
1648653660000|2022-03-30 15:21:00|410.54|408.14|410.98|408.58|410.98|408.58|410.54|408.14|0
1648653670000|2022-03-30 15:21:10|411.21|408.81|412.55|410.15|412.55|410.15|411.21|408.81|0
1648653680000|2022-03-30 15:21:20|412.32|409.92|411.88|409.48|412.32|409.92|411.88|409.48|0
1648653690000|2022-03-30 15:21:30|411.65|409.25|411.65|409.25|412.1|409.7|411.65|409.25|0
1648653700000|2022-03-30 15:21:40|411.21|408.81|411.65|409.25|411.88|409.48|411.21|408.81|0
1648653710000|2022-03-30 15:21:50|411.88|409.48|411.65|409.25|411.88|409.48|411.65|409.25|0
1648653720000|2022-03-30 15:22:00|411.43|409.03|411.43|409.03|411.65|409.25|411.43|409.03|0
1648653730000|2022-03-30 15:22:10|411.21|408.81|410.98|408.58|411.21|408.81|410.98|408.58|0
1648653740000|2022-03-30 15:22:20|411.21|408.81|410.98|408.58|411.43|409.03|410.98|408.58|0
1648653750000|2022-03-30 15:22:30|411.21|408.81|412.1|409.7|412.1|409.7|411.21|408.81|0
1648653760000|2022-03-30 15:22:40|412.32|409.92|412.77|410.37|412.77|410.37|412.32|409.92|0
1648653770000|2022-03-30 15:22:50|412.32|409.92|411.88|409.48|412.32|409.92|411.88|409.48|0
1648653780000|2022-03-30 15:23:00|411.43|409.03|411.65|409.25|411.65|409.25|411.43|409.03|0
1648653790000|2022-03-30 15:23:10|411.43|409.03|411.21|408.81|411.65|409.25|411.21|408.81|0
1648653800000|2022-03-30 15:23:20|410.98|408.58|410.98|408.58|410.98|408.58|410.76|408.36|0
1648653810000|2022-03-30 15:23:30|410.76|408.36|410.31|407.91|410.98|408.58|410.31|407.91|0
1648653820000|2022-03-30 15:23:40|410.09|407.69|409.87|407.47|410.09|407.69|409.87|407.47|0
1648653830000|2022-03-30 15:23:50|410.09|407.69|410.98|408.58|410.98|408.58|410.09|407.69|0
1648653840000|2022-03-30 15:24:00|410.54|408.14|410.76|408.36|410.76|408.36|410.31|407.91|0
1648653850000|2022-03-30 15:24:10|410.98|408.58|410.98|408.58|411.21|408.81|410.98|408.58|0
1648653860000|2022-03-30 15:24:20|411.21|408.81|411.43|409.03|411.43|409.03|411.21|408.81|0
1648653870000|2022-03-30 15:24:30|411.65|409.25|411.65|409.25|411.65|409.25|411.65|409.25|0
1648653880000|2022-03-30 15:24:40|411.87|409.47|411.87|409.47|411.87|409.47|411.87|409.47|0
1648653890000|2022-03-30 15:24:50|411.43|409.03|411.77|409.37|411.87|409.47|411.43|409.03|0
1648653900000|2022-03-30 15:25:00|411.65|409.25|412.32|409.92|412.32|409.92|411.65|409.25|0
1648653910000|2022-03-30 15:25:10|411.65|409.25|412.1|409.7|412.1|409.7|411.65|409.25|0
1648653920000|2022-03-30 15:25:20|412.32|409.92|412.32|409.92|412.54|410.14|412.32|409.92|0
1648653930000|2022-03-30 15:25:30|412.54|410.14|412.99|410.59|412.99|410.59|412.54|410.14|0
1648653940000|2022-03-30 15:25:40|412.77|410.37|412.77|410.37|412.99|410.59|412.77|410.37|0
1648653950000|2022-03-30 15:25:50|412.99|410.59|413.33|410.93|413.44|411.04|412.99|410.59|0
1648653960000|2022-03-30 15:26:00|413.22|410.82|413.44|411.04|413.66|411.26|413.22|410.82|0
1648653970000|2022-03-30 15:26:10|413.66|411.26|414.11|411.71|414.11|411.71|413.66|411.26|0
1648653980000|2022-03-30 15:26:20|413.66|411.26|413.66|411.26|413.89|411.49|413.66|411.26|0
1648653990000|2022-03-30 15:26:30|413.44|411.04|413.44|411.04|413.44|411.04|413.44|411.04|0
1648654000000|2022-03-30 15:26:40|413.66|411.26|413.89|411.49|413.89|411.49|413.44|411.04|0
1648654010000|2022-03-30 15:26:50|414.33|411.93|414.11|411.71|414.33|411.93|414.11|411.71|0
1648654020000|2022-03-30 15:27:00|414.33|411.93|414.11|411.71|414.33|411.93|414.11|411.71|0
1648654030000|2022-03-30 15:27:10|413.89|411.49|414.33|411.93|414.33|411.93|413.89|411.49|0
1648654040000|2022-03-30 15:27:20|414.56|412.16|414.33|411.93|414.56|412.16|414.33|411.93|0
1648654050000|2022-03-30 15:27:30|414.11|411.71|414.33|411.93|414.33|411.93|414.11|411.71|0
1648654060000|2022-03-30 15:27:40|413.66|411.26|414.11|411.71|414.11|411.71|413.66|411.26|0
1648654070000|2022-03-30 15:27:50|414.33|411.93|414.78|412.38|414.78|412.38|414.33|411.93|0
1648654080000|2022-03-30 15:28:00|414.33|411.93|414.9|412.5|414.9|412.5|414.33|411.93|0
1648654090000|2022-03-30 15:28:10|415|412.6|415|412.6|415|412.6|415|412.6|0
1648654100000|2022-03-30 15:28:20|414.56|412.16|414.78|412.38|414.78|412.38|414.56|412.16|0
1648654110000|2022-03-30 15:28:30|414.56|412.16|415.23|412.83|415.23|412.83|414.56|412.16|0
1648654120000|2022-03-30 15:28:40|415.45|413.05|415.68|413.28|415.68|413.28|415.45|413.05|0
1648654130000|2022-03-30 15:28:50|416.12|413.72|415.45|413.05|416.12|413.72|415.45|413.05|0
1648654140000|2022-03-30 15:29:00|414.33|411.93|414.78|412.38|414.78|412.38|414.33|411.93|0
1648654150000|2022-03-30 15:29:10|414.33|411.93|413.44|411.04|414.33|411.93|413.44|411.04|0
1648654160000|2022-03-30 15:29:20|413.21|410.81|413.66|411.26|413.89|411.49|413.21|410.81|0
1648654170000|2022-03-30 15:29:30|413.55|411.15|413.66|411.26|413.66|411.26|413.55|411.15|0
1648654180000|2022-03-30 15:29:40|414.11|411.71|414.33|411.93|414.33|411.93|414.11|411.71|0
1648654190000|2022-03-30 15:29:50|414.56|412.16|414.33|411.93|414.56|412.16|414.33|411.93|0
1648654200000|2022-03-30 15:30:00|413.66|411.26|414.33|411.93|414.33|411.93|413.66|411.26|0
1648654210000|2022-03-30 15:30:10|414.78|412.38|414.56|412.16|414.78|412.38|414.56|412.16|0
1648654220000|2022-03-30 15:30:20|414.33|411.93|415|412.6|415.23|412.83|414.33|411.93|0
1648654230000|2022-03-30 15:30:30|414.78|412.38|414.56|412.16|414.78|412.38|414.56|412.16|0
1648654240000|2022-03-30 15:30:40|414.11|411.71|414.45|412.05|414.45|412.05|414.11|411.71|0
1648654250000|2022-03-30 15:30:50|414.33|411.93|414.33|411.93|414.56|412.16|414.33|411.93|0
1648654260000|2022-03-30 15:31:00|413.89|411.49|413.21|410.81|413.89|411.49|413.21|410.81|0
1648654270000|2022-03-30 15:31:10|413.44|411.04|414.33|411.93|414.33|411.93|413.44|411.04|0
1648654280000|2022-03-30 15:31:20|414.45|412.05|414.11|411.71|414.45|412.05|414.11|411.71|0
1648654290000|2022-03-30 15:31:30|414.33|411.93|414.78|412.38|414.78|412.38|414.11|411.71|0
1648654300000|2022-03-30 15:31:40|414.56|412.16|414.56|412.16|414.56|412.16|414.56|412.16|0
1648654310000|2022-03-30 15:31:50|414.33|411.93|414.33|411.93|414.56|412.16|414.33|411.93|0
1648654320000|2022-03-30 15:32:00|413.44|411.04|413.21|410.81|413.44|411.04|413.21|410.81|0
1648654330000|2022-03-30 15:32:10|413.44|411.04|413.44|411.04|413.88|411.48|413.44|411.04|0
1648654340000|2022-03-30 15:32:20|413.88|411.48|413.66|411.26|413.88|411.48|413.66|411.26|0
1648654350000|2022-03-30 15:32:30|413.55|411.15|413.88|411.48|413.88|411.48|413.55|411.15|0
1648654360000|2022-03-30 15:32:40|414.11|411.71|413.66|411.26|414.11|411.71|413.66|411.26|0
1648654370000|2022-03-30 15:32:50|413.44|411.04|413.21|410.81|413.44|411.04|413.21|410.81|0
1648654380000|2022-03-30 15:33:00|413.44|411.04|413.88|411.48|413.88|411.48|413.44|411.04|0
1648654390000|2022-03-30 15:33:10|413.66|411.26|414.11|411.71|414.11|411.71|413.66|411.26|0
1648654400000|2022-03-30 15:33:20|414.22|411.82|413.66|411.26|414.22|411.82|413.66|411.26|0
1648654410000|2022-03-30 15:33:30|413.55|411.15|413.66|411.26|413.66|411.26|413.55|411.15|0
1648654420000|2022-03-30 15:33:40|413.44|411.04|413.44|411.04|413.55|411.15|413.44|411.04|0
1648654430000|2022-03-30 15:33:50|413.21|410.81|413.11|410.71|413.21|410.81|413.11|410.71|0
1648654440000|2022-03-30 15:34:00|412.99|410.59|413.21|410.81|413.21|410.81|412.99|410.59|0
1648654450000|2022-03-30 15:34:10|412.99|410.59|412.54|410.14|412.99|410.59|412.54|410.14|0
1648654460000|2022-03-30 15:34:20|412.66|410.26|412.54|410.14|412.66|410.26|412.32|409.92|0
1648654470000|2022-03-30 15:34:30|412.32|409.92|411.2|408.8|412.32|409.92|411.2|408.8|0
1648654480000|2022-03-30 15:34:40|411.65|409.25|411.43|409.03|411.65|409.25|411.2|408.8|0
1648654490000|2022-03-30 15:34:50|411.2|408.8|411.43|409.03|411.87|409.47|411.2|408.8|0
1648654500000|2022-03-30 15:35:00|411.2|408.8|410.76|408.36|411.65|409.25|410.76|408.36|0
1648654510000|2022-03-30 15:35:10|410.31|407.91|409.19|406.79|410.31|407.91|409.19|406.79|0
1648654520000|2022-03-30 15:35:20|409.42|407.02|409.42|407.02|409.42|407.02|409.19|406.79|0
1648654530000|2022-03-30 15:35:30|409.64|407.24|409.64|407.24|409.86|407.46|409.64|407.24|0
1648654540000|2022-03-30 15:35:40|409.53|407.13|409.86|407.46|409.86|407.46|409.53|407.13|0
1648654550000|2022-03-30 15:35:50|410.09|407.69|409.64|407.24|410.09|407.69|409.64|407.24|0
1648654560000|2022-03-30 15:36:00|409.19|406.79|409.19|406.79|409.19|406.79|409.19|406.79|0
1648654570000|2022-03-30 15:36:10|409.42|407.02|410.09|407.69|410.09|407.69|409.42|407.02|0
1648654580000|2022-03-30 15:36:20|409.86|407.46|409.64|407.24|410.09|407.69|409.64|407.24|0
1648654590000|2022-03-30 15:36:30|409.86|407.46|409.64|407.24|409.86|407.46|409.64|407.24|0
1648654600000|2022-03-30 15:36:40|409.86|407.46|409.86|407.46|409.86|407.46|409.64|407.24|0
1648654610000|2022-03-30 15:36:50|410.09|407.69|410.31|407.91|410.53|408.13|410.09|407.69|0
1648654620000|2022-03-30 15:37:00|410.76|408.36|410.76|408.36|410.98|408.58|410.76|408.36|0
1648654630000|2022-03-30 15:37:10|410.53|408.13|410.76|408.36|410.76|408.36|410.31|407.91|0
1648654640000|2022-03-30 15:37:20|410.98|408.58|410.53|408.13|410.98|408.58|410.53|408.13|0
1648654650000|2022-03-30 15:37:30|410.76|408.36|410.76|408.36|410.98|408.58|410.76|408.36|0
1648654660000|2022-03-30 15:37:40|410.53|408.13|410.98|408.58|410.98|408.58|410.53|408.13|0
1648654670000|2022-03-30 15:37:50|410.76|408.36|410.76|408.36|410.98|408.58|410.76|408.36|0
1648654680000|2022-03-30 15:38:00|410.53|408.13|410.31|407.91|410.53|408.13|410.31|407.91|0
1648654690000|2022-03-30 15:38:10|410.98|408.58|410.98|408.58|410.98|408.58|410.76|408.36|0
1648654700000|2022-03-30 15:38:20|411.09|408.69|410.31|407.91|411.09|408.69|410.31|407.91|0
1648654710000|2022-03-30 15:38:30|410.09|407.69|410.31|407.91|410.31|407.91|409.86|407.46|0
1648654720000|2022-03-30 15:38:40|410.53|408.13|409.86|407.46|410.53|408.13|409.86|407.46|0
1648654730000|2022-03-30 15:38:50|410.31|407.91|409.64|407.24|410.31|407.91|409.42|407.02|0
1648654740000|2022-03-30 15:39:00|410.09|407.69|409.64|407.24|410.31|407.91|409.64|407.24|0
1648654750000|2022-03-30 15:39:10|409.42|407.02|409.42|407.02|409.42|407.02|409.19|406.79|0
1648654760000|2022-03-30 15:39:20|409.86|407.46|410.53|408.13|410.53|408.13|409.86|407.46|0
1648654770000|2022-03-30 15:39:30|410.75|408.35|410.75|408.35|410.75|408.35|410.42|408.02|0
1648654780000|2022-03-30 15:39:40|410.87|408.47|410.75|408.35|410.87|408.47|410.75|408.35|0
1648654790000|2022-03-30 15:39:50|410.53|408.13|410.42|408.02|410.53|408.13|410.42|408.02|0
1648654800000|2022-03-30 15:40:00|410.09|407.69|410.31|407.91|410.31|407.91|409.98|407.58|0
1648654810000|2022-03-30 15:40:10|410.53|408.13|411.32|408.92|411.32|408.92|410.53|408.13|0
1648654820000|2022-03-30 15:40:20|411.42|409.02|411.42|409.02|411.42|409.02|411.32|408.92|0
1648654830000|2022-03-30 15:40:30|411.32|408.92|411.65|409.25|412.09|409.69|411.32|408.92|0
1648654840000|2022-03-30 15:40:40|411.42|409.02|411.54|409.14|411.54|409.14|411.2|408.8|0
1648654850000|2022-03-30 15:40:50|411.65|409.25|411.2|408.8|411.65|409.25|411.09|408.69|0
1648654860000|2022-03-30 15:41:00|411.42|409.02|410.53|408.13|411.42|409.02|410.53|408.13|0
1648654870000|2022-03-30 15:41:10|410.75|408.35|410.75|408.35|410.75|408.35|410.53|408.13|0
1648654880000|2022-03-30 15:41:20|410.53|408.13|409.86|407.46|410.53|408.13|409.64|407.24|0
1648654890000|2022-03-30 15:41:30|409.64|407.24|409.86|407.46|409.86|407.46|409.64|407.24|0
1648654900000|2022-03-30 15:41:40|410.09|407.69|410.53|408.13|410.53|408.13|409.86|407.46|0
1648654910000|2022-03-30 15:41:50|410.31|407.91|410.31|407.91|410.31|407.91|410.31|407.91|0
1648654920000|2022-03-30 15:42:00|410.53|408.13|411.09|408.69|411.09|408.69|410.53|408.13|0
1648654930000|2022-03-30 15:42:10|410.98|408.58|411.09|408.69|411.2|408.8|410.98|408.58|0
1648654940000|2022-03-30 15:42:20|410.87|408.47|410.75|408.35|410.87|408.47|410.75|408.35|0
1648654950000|2022-03-30 15:42:30|410.98|408.58|410.75|408.35|410.98|408.58|410.53|408.13|0
1648654960000|2022-03-30 15:42:40|410.53|408.13|411.2|408.8|411.2|408.8|410.53|408.13|0
1648654970000|2022-03-30 15:42:50|411.32|408.92|411.65|409.25|411.76|409.36|411.32|408.92|0
1648654980000|2022-03-30 15:43:00|411.87|409.47|411.54|409.14|411.87|409.47|411.54|409.14|0
1648654990000|2022-03-30 15:43:10|411.42|409.02|410.98|408.58|411.42|409.02|410.75|408.35|0
1648655000000|2022-03-30 15:43:20|411.09|408.69|411.2|408.8|411.32|408.92|411.09|408.69|0
1648655010000|2022-03-30 15:43:30|411.42|409.02|410.75|408.35|411.42|409.02|410.75|408.35|0
1648655020000|2022-03-30 15:43:40|410.53|408.13|410.31|407.91|410.53|408.13|410.31|407.91|0
1648655030000|2022-03-30 15:43:50|410.53|408.13|410.75|408.35|410.75|408.35|410.53|408.13|0
1648655040000|2022-03-30 15:44:00|410.98|408.58|411.42|409.02|411.42|409.02|410.98|408.58|0
1648655050000|2022-03-30 15:44:10|411.2|408.8|410.98|408.58|411.2|408.8|410.98|408.58|0
1648655060000|2022-03-30 15:44:20|410.53|408.13|410.53|408.13|410.53|408.13|410.31|407.91|0
1648655070000|2022-03-30 15:44:30|410.31|407.91|410.31|407.91|410.31|407.91|410.31|407.91|0
1648655080000|2022-03-30 15:44:40|410.53|408.13|410.53|408.13|410.75|408.35|410.53|408.13|0
1648655090000|2022-03-30 15:44:50|410.75|408.35|410.65|408.25|410.75|408.35|410.53|408.13|0
1648655100000|2022-03-30 15:45:00|410.98|408.58|411.2|408.8|411.2|408.8|410.75|408.35|0
1648655110000|2022-03-30 15:45:10|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1648655120000|2022-03-30 15:45:20|411.2|408.8|411.09|408.69|411.2|408.8|410.98|408.58|0
1648655130000|2022-03-30 15:45:30|410.75|408.35|410.53|408.13|410.75|408.35|410.31|407.91|0
1648655140000|2022-03-30 15:45:40|410.31|407.91|410.31|407.91|410.53|408.13|410.31|407.91|0
1648655150000|2022-03-30 15:45:50|410.08|407.68|409.86|407.46|410.08|407.68|409.86|407.46|0
1648655160000|2022-03-30 15:46:00|409.19|406.79|409.19|406.79|409.19|406.79|408.97|406.57|0
1648655170000|2022-03-30 15:46:10|409.09|406.69|409.86|407.46|409.86|407.46|409.09|406.69|0
1648655180000|2022-03-30 15:46:20|409.64|407.24|409.86|407.46|409.86|407.46|409.64|407.24|0
1648655190000|2022-03-30 15:46:30|409.64|407.24|410.31|407.91|410.31|407.91|409.64|407.24|0
1648655200000|2022-03-30 15:46:40|410.53|408.13|410.75|408.35|410.75|408.35|410.53|408.13|0
1648655210000|2022-03-30 15:46:50|410.98|408.58|410.98|408.58|411.2|408.8|410.98|408.58|0
1648655220000|2022-03-30 15:47:00|411.2|408.8|411.42|409.02|411.42|409.02|411.09|408.69|0
1648655230000|2022-03-30 15:47:10|411.65|409.25|411.2|408.8|411.65|409.25|411.2|408.8|0
1648655240000|2022-03-30 15:47:20|411.42|409.02|411.54|409.14|411.54|409.14|411.42|409.02|0
1648655250000|2022-03-30 15:47:30|411.42|409.02|411.42|409.02|411.65|409.25|411.42|409.02|0
1648655260000|2022-03-30 15:47:40|411.65|409.25|412.09|409.69|412.09|409.69|411.65|409.25|0
1648655270000|2022-03-30 15:47:50|411.87|409.47|411.65|409.25|411.87|409.47|411.65|409.25|0
1648655280000|2022-03-30 15:48:00|411.87|409.47|412.09|409.69|412.09|409.69|411.87|409.47|0
1648655290000|2022-03-30 15:48:10|411.87|409.47|411.87|409.47|411.87|409.47|411.65|409.25|0
1648655300000|2022-03-30 15:48:20|412.09|409.69|412.09|409.69|412.09|409.69|411.99|409.59|0
1648655310000|2022-03-30 15:48:30|412.32|409.92|412.32|409.92|412.32|409.92|412.09|409.69|0
1648655320000|2022-03-30 15:48:40|412.54|410.14|412.09|409.69|412.54|410.14|412.09|409.69|0
1648655330000|2022-03-30 15:48:50|411.65|409.25|411.42|409.02|411.65|409.25|411.42|409.02|0
1648655340000|2022-03-30 15:49:00|411.2|408.8|410.87|408.47|411.32|408.92|410.87|408.47|0
1648655350000|2022-03-30 15:49:10|410.53|408.13|410.75|408.35|410.75|408.35|410.53|408.13|0
1648655360000|2022-03-30 15:49:20|410.53|408.13|410.75|408.35|410.75|408.35|410.53|408.13|0
1648655370000|2022-03-30 15:49:30|411.2|408.8|411.32|408.92|411.42|409.02|411.2|408.8|0
1648655380000|2022-03-30 15:49:40|411.42|409.02|411.2|408.8|411.42|409.02|411.2|408.8|0
1648655390000|2022-03-30 15:49:50|411.42|409.02|410.98|408.58|411.42|409.02|410.98|408.58|0
1648655400000|2022-03-30 15:50:00|410.75|408.35|411.2|408.8|411.2|408.8|410.75|408.35|0
1648655410000|2022-03-30 15:50:10|411.42|409.02|411.2|408.8|411.65|409.25|411.2|408.8|0
1648655420000|2022-03-30 15:50:20|410.98|408.58|410.98|408.58|410.98|408.58|410.87|408.47|0
1648655430000|2022-03-30 15:50:30|411.2|408.8|410.98|408.58|411.2|408.8|410.98|408.58|0
1648655440000|2022-03-30 15:50:40|411.2|408.8|411.42|409.02|411.42|409.02|411.2|408.8|0
1648655450000|2022-03-30 15:50:50|411.2|408.8|411.31|408.91|411.42|409.02|411.2|408.8|0
1648655460000|2022-03-30 15:51:00|410.98|408.58|410.75|408.35|410.98|408.58|410.53|408.13|0
1648655470000|2022-03-30 15:51:10|410.53|408.13|410.53|408.13|410.75|408.35|410.53|408.13|0
1648655480000|2022-03-30 15:51:20|410.98|408.58|411.31|408.91|411.31|408.91|410.75|408.35|0
1648655490000|2022-03-30 15:51:30|411.2|408.8|410.98|408.58|411.42|409.02|410.98|408.58|0
1648655500000|2022-03-30 15:51:40|410.53|408.13|410.87|408.47|410.87|408.47|410.53|408.13|0
1648655510000|2022-03-30 15:51:50|410.98|408.58|410.75|408.35|410.98|408.58|410.75|408.35|0
1648655520000|2022-03-30 15:52:00|410.98|408.58|410.53|408.13|410.98|408.58|410.53|408.13|0
1648655530000|2022-03-30 15:52:10|410.75|408.35|410.98|408.58|410.98|408.58|410.75|408.35|0
1648655540000|2022-03-30 15:52:20|410.75|408.35|411.2|408.8|411.2|408.8|410.75|408.35|0
1648655550000|2022-03-30 15:52:30|411.42|409.02|411.31|408.91|411.42|409.02|411.31|408.91|0
1648655560000|2022-03-30 15:52:40|411.42|409.02|411.42|409.02|411.42|409.02|411.42|409.02|0
1648655570000|2022-03-30 15:52:50|411.2|408.8|410.97|408.57|411.2|408.8|410.97|408.57|0
1648655580000|2022-03-30 15:53:00|411.2|408.8|411.87|409.47|411.87|409.47|410.97|408.57|0
1648655590000|2022-03-30 15:53:10|412.09|409.69|412.09|409.69|412.09|409.69|411.98|409.58|0
1648655600000|2022-03-30 15:53:20|411.87|409.47|411.98|409.58|411.98|409.58|411.87|409.47|0
1648655610000|2022-03-30 15:53:30|412.09|409.69|412.31|409.91|412.31|409.91|412.09|409.69|0
1648655620000|2022-03-30 15:53:40|412.09|409.69|412.31|409.91|412.31|409.91|412.09|409.69|0
1648655630000|2022-03-30 15:53:50|412.09|409.69|411.87|409.47|412.09|409.69|411.87|409.47|0
1648655640000|2022-03-30 15:54:00|412.09|409.69|412.09|409.69|412.09|409.69|411.87|409.47|0
1648655650000|2022-03-30 15:54:10|411.98|409.58|412.31|409.91|412.31|409.91|411.98|409.58|0
1648655660000|2022-03-30 15:54:20|412.98|410.58|412.54|410.14|412.98|410.58|412.54|410.14|0
1648655670000|2022-03-30 15:54:30|412.09|409.69|411.87|409.47|412.09|409.69|411.87|409.47|0
1648655680000|2022-03-30 15:54:40|411.98|409.58|411.87|409.47|412.09|409.69|411.87|409.47|0
1648655690000|2022-03-30 15:54:50|411.64|409.24|411.87|409.47|411.87|409.47|411.42|409.02|0
1648655700000|2022-03-30 15:55:00|411.64|409.24|411.64|409.24|411.64|409.24|411.42|409.02|0
1648655710000|2022-03-30 15:55:10|411.87|409.47|411.87|409.47|412.09|409.69|411.87|409.47|0
1648655720000|2022-03-30 15:55:20|411.98|409.58|412.54|410.14|412.54|410.14|411.87|409.47|0
1648655740000|2022-03-30 15:55:40|412.31|409.91|412.31|409.91|412.31|409.91|412.31|409.91|0
1648655750000|2022-03-30 15:55:50|412.54|410.14|412.76|410.36|412.76|410.36|412.31|409.91|0
1648655760000|2022-03-30 15:56:00|412.31|409.91|412.09|409.69|412.31|409.91|412.09|409.69|0
1648655770000|2022-03-30 15:56:10|411.87|409.47|412.31|409.91|412.31|409.91|411.87|409.47|0
1648655780000|2022-03-30 15:56:20|412.09|409.69|412.09|409.69|412.09|409.69|412.09|409.69|0
1648655790000|2022-03-30 15:56:30|411.87|409.47|412.31|409.91|412.31|409.91|411.87|409.47|0
1648655800000|2022-03-30 15:56:40|412.54|410.14|411.87|409.47|412.54|410.14|411.87|409.47|0
1648655810000|2022-03-30 15:56:50|412.09|409.69|412.09|409.69|412.09|409.69|411.87|409.47|0
1648655820000|2022-03-30 15:57:00|411.87|409.47|411.87|409.47|412.09|409.69|411.87|409.47|0
1648655830000|2022-03-30 15:57:10|411.64|409.24|410.75|408.35|411.64|409.24|410.75|408.35|0
1648655840000|2022-03-30 15:57:20|410.53|408.13|410.53|408.13|410.53|408.13|410.53|408.13|0
1648655850000|2022-03-30 15:57:30|410.3|407.9|409.64|407.24|410.3|407.9|409.64|407.24|0
1648655860000|2022-03-30 15:57:40|410.08|407.68|410.3|407.9|410.3|407.9|409.86|407.46|0
1648655870000|2022-03-30 15:57:50|410.75|408.35|410.75|408.35|410.97|408.57|410.75|408.35|0
1648655880000|2022-03-30 15:58:00|410.53|408.13|411.2|408.8|411.2|408.8|410.3|407.9|0
1648655890000|2022-03-30 15:58:10|410.97|408.57|410.53|408.13|410.97|408.57|410.53|408.13|0
1648655900000|2022-03-30 15:58:20|410.75|408.35|410.97|408.57|410.97|408.57|410.75|408.35|0
1648655910000|2022-03-30 15:58:30|411.2|408.8|411.2|408.8|411.2|408.8|411.2|408.8|0
1648655920000|2022-03-30 15:58:40|411.42|409.02|411.64|409.24|411.64|409.24|411.42|409.02|0
1648655930000|2022-03-30 15:58:50|411.87|409.47|411.87|409.47|411.87|409.47|411.64|409.24|0
1648655940000|2022-03-30 15:59:00|412.09|409.69|412.09|409.69|412.09|409.69|412.09|409.69|0
1648655950000|2022-03-30 15:59:10|411.64|409.24|411.2|408.8|411.64|409.24|411.2|408.8|0
1648655960000|2022-03-30 15:59:20|410.97|408.57|410.75|408.35|410.97|408.57|410.75|408.35|0
1648655970000|2022-03-30 15:59:30|410.53|408.13|409.86|407.46|410.53|408.13|409.86|407.46|0
1648655980000|2022-03-30 15:59:40|409.63|407.23|409.75|407.35|409.75|407.35|409.41|407.01|0
1648655990000|2022-03-30 15:59:50|409.53|407.13|409.19|406.79|409.53|407.13|409.19|406.79|0
1648656000000|2022-03-30 16:00:00|409.86|407.46|409.41|407.01|409.86|407.46|409.41|407.01|0
1648656010000|2022-03-30 16:00:10|409.19|406.79|409.41|407.01|409.41|407.01|409.19|406.79|0
1648656020000|2022-03-30 16:00:20|409.19|406.79|408.07|405.67|409.19|406.79|408.07|405.67|0
1648656030000|2022-03-30 16:00:30|408.52|406.12|408.52|406.12|408.52|406.12|408.3|405.9|0
1648656040000|2022-03-30 16:00:40|408.3|405.9|408.52|406.12|408.52|406.12|408.3|405.9|0
1648656050000|2022-03-30 16:00:50|408.3|405.9|408.52|406.12|408.52|406.12|408.3|405.9|0
1648656060000|2022-03-30 16:01:00|408.74|406.34|408.97|406.57|408.97|406.57|408.74|406.34|0
1648656070000|2022-03-30 16:01:10|408.74|406.34|408.19|405.79|408.74|406.34|408.07|405.67|0
1648656080000|2022-03-30 16:01:20|408.3|405.9|408.07|405.67|408.3|405.9|407.85|405.45|0
1648656090000|2022-03-30 16:01:30|407.85|405.45|408.07|405.67|408.07|405.67|407.85|405.45|0
1648656100000|2022-03-30 16:01:40|407.85|405.45|407.63|405.23|407.85|405.45|407.63|405.23|0
1648656110000|2022-03-30 16:01:50|407.85|405.45|407.63|405.23|407.85|405.45|407.41|405.01|0
1648656120000|2022-03-30 16:02:00|407.85|405.45|407.63|405.23|408.07|405.67|407.63|405.23|0
1648656130000|2022-03-30 16:02:10|407.41|405.01|406.07|403.67|407.41|405.01|406.07|403.67|0
1648656140000|2022-03-30 16:02:20|406.29|403.89|406.52|404.12|406.74|404.34|406.29|403.89|0
1648656150000|2022-03-30 16:02:30|406.74|404.34|406.41|404.01|406.74|404.34|406.41|404.01|0
1648656160000|2022-03-30 16:02:40|405.85|403.45|405.85|403.45|405.85|403.45|405.85|403.45|0
1648656170000|2022-03-30 16:02:50|405.4|403|406.07|403.67|406.07|403.67|405.4|403|0
1648656180000|2022-03-30 16:03:00|405.85|403.45|406.07|403.67|406.07|403.67|405.63|403.23|0
1648656190000|2022-03-30 16:03:10|406.29|403.89|406.63|404.23|406.74|404.34|406.29|403.89|0
1648656200000|2022-03-30 16:03:20|406.52|404.12|406.74|404.34|406.74|404.34|406.52|404.12|0
1648656210000|2022-03-30 16:03:30|406.96|404.56|407.18|404.78|407.18|404.78|406.96|404.56|0
1648656230000|2022-03-30 16:03:50|406.96|404.56|406.96|404.56|407.18|404.78|406.96|404.56|0
1648656240000|2022-03-30 16:04:00|406.74|404.34|407.41|405.01|407.41|405.01|406.74|404.34|0
1648656250000|2022-03-30 16:04:10|407.63|405.23|407.63|405.23|407.63|405.23|407.63|405.23|0
1648656260000|2022-03-30 16:04:20|407.85|405.45|407.63|405.23|407.85|405.45|407.63|405.23|0
1648656270000|2022-03-30 16:04:30|407.85|405.45|407.41|405.01|407.85|405.45|407.41|405.01|0
1648656280000|2022-03-30 16:04:40|406.96|404.56|406.52|404.12|406.96|404.56|406.29|403.89|0
1648656290000|2022-03-30 16:04:50|406.96|404.56|407.41|405.01|407.41|405.01|406.96|404.56|0
1648656300000|2022-03-30 16:05:00|407.63|405.23|408.3|405.9|408.3|405.9|407.63|405.23|0
1648656310000|2022-03-30 16:05:10|408.52|406.12|408.96|406.56|409.19|406.79|408.52|406.12|0
1648656320000|2022-03-30 16:05:20|408.74|406.34|408.52|406.12|408.74|406.34|408.52|406.12|0
1648656330000|2022-03-30 16:05:30|408.96|406.56|409.19|406.79|409.19|406.79|408.96|406.56|0
1648656340000|2022-03-30 16:05:40|409.63|407.23|409.19|406.79|409.63|407.23|409.19|406.79|0
1648656350000|2022-03-30 16:05:50|409.41|407.01|409.41|407.01|409.63|407.23|409.41|407.01|0
1648656360000|2022-03-30 16:06:00|409.63|407.23|409.63|407.23|409.63|407.23|409.63|407.23|0
1648656370000|2022-03-30 16:06:10|409.86|407.46|409.63|407.23|409.86|407.46|409.41|407.01|0
1648656380000|2022-03-30 16:06:20|409.41|407.01|409.63|407.23|409.63|407.23|409.41|407.01|0
1648656390000|2022-03-30 16:06:30|409.41|407.01|409.63|407.23|409.63|407.23|409.41|407.01|0
1648656400000|2022-03-30 16:06:40|409.86|407.46|410.08|407.68|410.08|407.68|409.63|407.23|0
1648656410000|2022-03-30 16:06:50|409.86|407.46|409.29|406.89|409.86|407.46|409.29|406.89|0
1648656420000|2022-03-30 16:07:00|409.52|407.12|409.52|407.12|409.52|407.12|409.29|406.89|0
1648656430000|2022-03-30 16:07:10|409.74|407.34|409.74|407.34|409.97|407.57|409.74|407.34|0
1648656440000|2022-03-30 16:07:20|409.97|407.57|410.64|408.24|410.64|408.24|409.97|407.57|0
1648656450000|2022-03-30 16:07:30|410.86|408.46|411.31|408.91|411.54|409.14|410.86|408.46|0
1648656460000|2022-03-30 16:07:40|411.09|408.69|411.76|409.36|411.76|409.36|411.09|408.69|0
1648656470000|2022-03-30 16:07:50|412.21|409.81|412.43|410.03|412.43|410.03|411.98|409.58|0
1648656480000|2022-03-30 16:08:00|412.21|409.81|412.43|410.03|412.43|410.03|412.21|409.81|0
1648656490000|2022-03-30 16:08:10|412.21|409.81|412.21|409.81|412.21|409.81|411.98|409.58|0
1648656500000|2022-03-30 16:08:20|411.98|409.58|412.43|410.03|412.43|410.03|411.98|409.58|0
1648656510000|2022-03-30 16:08:30|412.66|410.26|412.66|410.26|412.88|410.48|412.66|410.26|0
1648656520000|2022-03-30 16:08:40|412.43|410.03|412.21|409.81|412.43|410.03|412.21|409.81|0
1648656530000|2022-03-30 16:08:50|412.43|410.03|412.21|409.81|412.66|410.26|412.21|409.81|0
1648656540000|2022-03-30 16:09:00|411.98|409.58|411.98|409.58|412.21|409.81|411.98|409.58|0
1648656550000|2022-03-30 16:09:10|411.76|409.36|411.2|408.8|411.76|409.36|411.2|408.8|0
1648656560000|2022-03-30 16:09:20|411.31|408.91|411.31|408.91|411.31|408.91|411.31|408.91|0
1648656570000|2022-03-30 16:09:30|411.09|408.69|411.54|409.14|411.54|409.14|411.09|408.69|0
1648656580000|2022-03-30 16:09:40|411.31|408.91|411.76|409.36|411.76|409.36|411.31|408.91|0
1648656590000|2022-03-30 16:09:50|411.54|409.14|411.76|409.36|411.76|409.36|411.54|409.14|0
1648656600000|2022-03-30 16:10:00|411.54|409.14|411.76|409.36|411.76|409.36|411.54|409.14|0
1648656610000|2022-03-30 16:10:10|411.53|409.13|411.53|409.13|411.53|409.13|411.53|409.13|0
1648656620000|2022-03-30 16:10:20|411.76|409.36|411.98|409.58|411.98|409.58|411.53|409.13|0
1648656630000|2022-03-30 16:10:30|411.76|409.36|411.53|409.13|411.76|409.36|411.31|408.91|0
1648656640000|2022-03-30 16:10:40|411.31|408.91|411.09|408.69|411.31|408.91|411.09|408.69|0
1648656650000|2022-03-30 16:10:50|411.31|408.91|411.31|408.91|411.53|409.13|411.31|408.91|0
1648656660000|2022-03-30 16:11:00|411.53|409.13|411.76|409.36|411.76|409.36|411.53|409.13|0
1648656670000|2022-03-30 16:11:10|411.98|409.58|412.21|409.81|412.21|409.81|411.98|409.58|0
1648656680000|2022-03-30 16:11:20|411.98|409.58|411.98|409.58|411.98|409.58|411.98|409.58|0
1648656690000|2022-03-30 16:11:30|412.21|409.81|411.76|409.36|412.21|409.81|411.76|409.36|0
1648656700000|2022-03-30 16:11:40|411.98|409.58|411.98|409.58|412.21|409.81|411.98|409.58|0
1648656710000|2022-03-30 16:11:50|412.21|409.81|412.21|409.81|412.21|409.81|412.21|409.81|0
1648656720000|2022-03-30 16:12:00|411.98|409.58|412.21|409.81|412.21|409.81|411.98|409.58|0
1648656730000|2022-03-30 16:12:10|412.66|410.26|413.11|410.71|413.11|410.71|412.66|410.26|0
1648656740000|2022-03-30 16:12:20|412.88|410.48|413.33|410.93|413.33|410.93|412.88|410.48|0
1648656750000|2022-03-30 16:12:30|413.11|410.71|413.33|410.93|413.33|410.93|413.11|410.71|0
1648656760000|2022-03-30 16:12:40|413.55|411.15|413.55|411.15|413.78|411.38|413.55|411.15|0
1648656770000|2022-03-30 16:12:50|413.33|410.93|413.33|410.93|413.33|410.93|413.33|410.93|0
1648656780000|2022-03-30 16:13:00|413.22|410.82|413.55|411.15|413.55|411.15|413.22|410.82|0
1648656790000|2022-03-30 16:13:10|413.33|410.93|412.21|409.81|413.33|410.93|412.21|409.81|0
1648656800000|2022-03-30 16:13:20|411.76|409.36|411.98|409.58|411.98|409.58|411.76|409.36|0
1648656810000|2022-03-30 16:13:30|411.76|409.36|411.76|409.36|411.76|409.36|411.76|409.36|0
1648656830000|2022-03-30 16:13:50|411.53|409.13|411.31|408.91|411.53|409.13|411.31|408.91|0
1648656840000|2022-03-30 16:14:00|411.09|408.69|410.86|408.46|411.09|408.69|410.86|408.46|0
1648656850000|2022-03-30 16:14:10|411.09|408.69|410.86|408.46|411.09|408.69|410.86|408.46|0
1648656860000|2022-03-30 16:14:20|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1648656870000|2022-03-30 16:14:30|411.09|408.69|410.86|408.46|411.09|408.69|410.86|408.46|0
1648656880000|2022-03-30 16:14:40|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1648656890000|2022-03-30 16:14:50|411.09|408.69|411.2|408.8|411.2|408.8|411.09|408.69|0
1648656900000|2022-03-30 16:15:00|411.31|408.91|411.31|408.91|411.31|408.91|411.09|408.69|0
1648656910000|2022-03-30 16:15:10|411.53|409.13|411.76|409.36|411.76|409.36|411.53|409.13|0
1648656920000|2022-03-30 16:15:20|411.98|409.58|411.76|409.36|411.98|409.58|411.76|409.36|0
1648656930000|2022-03-30 16:15:30|411.53|409.13|411.53|409.13|411.65|409.25|411.53|409.13|0
1648656940000|2022-03-30 16:15:40|411.65|409.25|411.76|409.36|411.76|409.36|411.53|409.13|0
1648656950000|2022-03-30 16:15:50|411.53|409.13|410.86|408.46|411.53|409.13|410.86|408.46|0
1648656960000|2022-03-30 16:16:00|411.09|408.69|411.31|408.91|411.53|409.13|411.09|408.69|0
1648656970000|2022-03-30 16:16:10|411.09|408.69|411.31|408.91|411.31|408.91|411.09|408.69|0
1648656980000|2022-03-30 16:16:20|411.2|408.8|410.86|408.46|411.2|408.8|410.86|408.46|0
1648656990000|2022-03-30 16:16:30|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1648657000000|2022-03-30 16:16:40|410.41|408.01|410.41|408.01|410.41|408.01|410.41|408.01|0
1648657010000|2022-03-30 16:16:50|410.64|408.24|411.08|408.68|411.08|408.68|410.64|408.24|0
1648657020000|2022-03-30 16:17:00|410.86|408.46|410.41|408.01|411.08|408.68|410.41|408.01|0
1648657030000|2022-03-30 16:17:10|410.19|407.79|410.64|408.24|410.64|408.24|410.19|407.79|0
1648657040000|2022-03-30 16:17:20|410.86|408.46|410.64|408.24|410.86|408.46|410.64|408.24|0
1648657050000|2022-03-30 16:17:30|410.86|408.46|410.86|408.46|410.86|408.46|410.64|408.24|0
1648657060000|2022-03-30 16:17:40|410.64|408.24|410.64|408.24|410.64|408.24|410.41|408.01|0
1648657070000|2022-03-30 16:17:50|410.86|408.46|410.64|408.24|410.86|408.46|410.64|408.24|0
1648657080000|2022-03-30 16:18:00|410.86|408.46|411.31|408.91|411.31|408.91|410.86|408.46|0
1648657090000|2022-03-30 16:18:10|411.08|408.68|411.31|408.91|411.31|408.91|411.08|408.68|0
1648657100000|2022-03-30 16:18:20|411.08|408.68|411.08|408.68|411.31|408.91|411.08|408.68|0
1648657110000|2022-03-30 16:18:30|410.86|408.46|411.31|408.91|411.31|408.91|410.86|408.46|0
1648657120000|2022-03-30 16:18:40|411.08|408.68|411.31|408.91|411.31|408.91|411.08|408.68|0
1648657130000|2022-03-30 16:18:50|411.08|408.68|410.86|408.46|411.08|408.68|410.86|408.46|0
1648657140000|2022-03-30 16:19:00|410.64|408.24|410.41|408.01|410.64|408.24|410.41|408.01|0
1648657150000|2022-03-30 16:19:10|410.64|408.24|410.41|408.01|410.64|408.24|410.41|408.01|0
1648657160000|2022-03-30 16:19:20|410.19|407.79|410.19|407.79|410.41|408.01|410.19|407.79|0
1648657170000|2022-03-30 16:19:30|409.96|407.56|409.74|407.34|409.96|407.56|409.74|407.34|0
1648657180000|2022-03-30 16:19:40|409.52|407.12|409.29|406.89|409.52|407.12|409.29|406.89|0
1648657190000|2022-03-30 16:19:50|409.52|407.12|409.52|407.12|409.52|407.12|409.52|407.12|0
1648657200000|2022-03-30 16:20:00|409.07|406.67|408.84|406.44|409.29|406.89|408.84|406.44|0
1648657210000|2022-03-30 16:20:10|408.62|406.22|408.84|406.44|409.29|406.89|408.62|406.22|0
1648657220000|2022-03-30 16:20:20|408.62|406.22|408.62|406.22|408.62|406.22|408.62|406.22|0
1648657230000|2022-03-30 16:20:30|408.84|406.44|408.62|406.22|408.84|406.44|408.62|406.22|0
1648657240000|2022-03-30 16:20:40|408.84|406.44|409.07|406.67|409.07|406.67|408.84|406.44|0
1648657250000|2022-03-30 16:20:50|408.84|406.44|409.29|406.89|409.29|406.89|408.84|406.44|0
1648657260000|2022-03-30 16:21:00|409.52|407.12|409.29|406.89|409.52|407.12|409.29|406.89|0
1648657270000|2022-03-30 16:21:10|409.52|407.12|409.96|407.56|409.96|407.56|409.52|407.12|0
1648657280000|2022-03-30 16:21:20|410.19|407.79|409.52|407.12|410.19|407.79|409.52|407.12|0
1648657290000|2022-03-30 16:21:30|409.74|407.34|410.08|407.68|410.19|407.79|409.74|407.34|0
1648657300000|2022-03-30 16:21:40|410.19|407.79|410.19|407.79|410.41|408.01|409.96|407.56|0
1648657310000|2022-03-30 16:21:50|409.96|407.56|410.19|407.79|410.19|407.79|409.96|407.56|0
1648657320000|2022-03-30 16:22:00|410.41|408.01|411.08|408.68|411.08|408.68|410.41|408.01|0
1648657330000|2022-03-30 16:22:10|410.86|408.46|411.31|408.91|411.31|408.91|410.86|408.46|0
1648657340000|2022-03-30 16:22:20|411.08|408.68|410.64|408.24|411.08|408.68|410.64|408.24|0
1648657350000|2022-03-30 16:22:30|410.86|408.46|411.08|408.68|411.08|408.68|410.86|408.46|0
1648657360000|2022-03-30 16:22:40|411.31|408.91|411.31|408.91|411.31|408.91|411.31|408.91|0
1648657370000|2022-03-30 16:22:50|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1648657380000|2022-03-30 16:23:00|410.86|408.46|411.31|408.91|411.31|408.91|410.86|408.46|0
1648657390000|2022-03-30 16:23:10|411.53|409.13|411.08|408.68|411.53|409.13|411.08|408.68|0
1648657400000|2022-03-30 16:23:20|410.86|408.46|410.86|408.46|410.86|408.46|410.86|408.46|0
1648657410000|2022-03-30 16:23:30|411.08|408.68|411.31|408.91|411.31|408.91|411.08|408.68|0
1648657420000|2022-03-30 16:23:40|411.08|408.68|411.08|408.68|411.08|408.68|410.86|408.46|0
1648657430000|2022-03-30 16:23:50|410.98|408.58|410.63|408.23|411.08|408.68|410.63|408.23|0
1648657440000|2022-03-30 16:24:00|410.41|408.01|410.41|408.01|410.53|408.13|410.41|408.01|0
1648657450000|2022-03-30 16:24:10|410.19|407.79|410.63|408.23|410.63|408.23|410.19|407.79|0
1648657460000|2022-03-30 16:24:20|410.41|408.01|410.41|408.01|410.41|408.01|410.19|407.79|0
1648657470000|2022-03-30 16:24:30|410.19|407.79|410.41|408.01|410.41|408.01|410.19|407.79|0
1648657480000|2022-03-30 16:24:40|410.19|407.79|410.19|407.79|410.19|407.79|409.96|407.56|0
1648657490000|2022-03-30 16:24:50|410.63|408.23|410.63|408.23|410.63|408.23|410.63|408.23|0
1648657500000|2022-03-30 16:25:00|410.86|408.46|410.19|407.79|410.86|408.46|410.19|407.79|0
1648657510000|2022-03-30 16:25:10|410.41|408.01|410.19|407.79|410.41|408.01|410.19|407.79|0
1648657520000|2022-03-30 16:25:20|409.85|407.45|409.74|407.34|409.85|407.45|409.74|407.34|0
1648657530000|2022-03-30 16:25:30|409.63|407.23|409.74|407.34|409.74|407.34|409.51|407.11|0
1648657540000|2022-03-30 16:25:40|409.96|407.56|410.19|407.79|410.19|407.79|409.96|407.56|0
1648657550000|2022-03-30 16:25:50|409.96|407.56|409.74|407.34|409.96|407.56|409.74|407.34|0
1648657560000|2022-03-30 16:26:00|409.85|407.45|409.85|407.45|409.85|407.45|409.85|407.45|0
1648657570000|2022-03-30 16:26:10|409.74|407.34|409.96|407.56|409.96|407.56|409.51|407.11|0
1648657580000|2022-03-30 16:26:20|409.74|407.34|410.86|408.46|410.86|408.46|409.74|407.34|0
1648657590000|2022-03-30 16:26:30|411.31|408.91|410.86|408.46|411.31|408.91|410.86|408.46|0
1648657600000|2022-03-30 16:26:40|410.63|408.23|410.86|408.46|410.86|408.46|410.63|408.23|0
1648657610000|2022-03-30 16:26:50|410.63|408.23|410.86|408.46|410.86|408.46|410.63|408.23|0
1648657620000|2022-03-30 16:27:00|411.08|408.68|411.08|408.68|411.08|408.68|411.08|408.68|0
1648657630000|2022-03-30 16:27:10|410.86|408.46|410.86|408.46|410.86|408.46|410.86|408.46|0
1648657640000|2022-03-30 16:27:20|410.75|408.35|411.31|408.91|411.31|408.91|410.75|408.35|0
1648657650000|2022-03-30 16:27:30|411.53|409.13|411.53|409.13|411.53|409.13|411.53|409.13|0
1648657660000|2022-03-30 16:27:40|411.76|409.36|411.53|409.13|411.76|409.36|411.31|408.91|0
1648657670000|2022-03-30 16:27:50|411.31|408.91|411.53|409.13|411.53|409.13|411.31|408.91|0
1648657680000|2022-03-30 16:28:00|411.31|408.91|411.53|409.13|411.53|409.13|411.31|408.91|0
1648657690000|2022-03-30 16:28:10|411.31|408.91|411.31|408.91|411.53|409.13|411.31|408.91|0
1648657700000|2022-03-30 16:28:20|411.08|408.68|411.08|408.68|411.31|408.91|411.08|408.68|0
1648657710000|2022-03-30 16:28:30|410.86|408.46|410.86|408.46|411.08|408.68|410.86|408.46|0
1648657720000|2022-03-30 16:28:40|411.08|408.68|410.86|408.46|411.08|408.68|410.86|408.46|0
1648657730000|2022-03-30 16:28:50|410.63|408.23|410.19|407.79|410.63|408.23|410.19|407.79|0
1648657740000|2022-03-30 16:29:00|409.74|407.34|409.51|407.11|409.74|407.34|409.51|407.11|0
1648657750000|2022-03-30 16:29:10|409.74|407.34|409.74|407.34|409.74|407.34|409.74|407.34|0
1648657760000|2022-03-30 16:29:20|409.51|407.11|409.51|407.11|409.51|407.11|409.29|406.89|0
1648657770000|2022-03-30 16:29:30|409.74|407.34|409.74|407.34|409.74|407.34|409.74|407.34|0
1648657780000|2022-03-30 16:29:40|409.51|407.11|410.19|407.79|410.41|408.01|409.51|407.11|0
1648657790000|2022-03-30 16:29:50|410.41|408.01|410.19|407.79|410.63|408.23|410.19|407.79|0
1648657800000|2022-03-30 16:30:00|409.96|407.56|409.74|407.34|409.96|407.56|409.51|407.11|0
1648657810000|2022-03-30 16:30:10|409.96|407.56|410.19|407.79|410.19|407.79|409.96|407.56|0
1648657820000|2022-03-30 16:30:20|410.3|407.9|410.19|407.79|410.3|407.9|410.19|407.79|0
1648657830000|2022-03-30 16:30:30|410.41|408.01|410.19|407.79|410.63|408.23|410.19|407.79|0
1648657840000|2022-03-30 16:30:40|409.96|407.56|410.19|407.79|410.19|407.79|409.96|407.56|0
1648657850000|2022-03-30 16:30:50|409.96|407.56|410.41|408.01|410.41|408.01|409.96|407.56|0
1648657860000|2022-03-30 16:31:00|410.63|408.23|410.86|408.46|410.86|408.46|410.63|408.23|0
1648657870000|2022-03-30 16:31:10|410.63|408.23|410.41|408.01|410.63|408.23|410.41|408.01|0
1648657880000|2022-03-30 16:31:20|410.63|408.23|410.86|408.46|410.86|408.46|410.63|408.23|0
1648657890000|2022-03-30 16:31:30|410.41|408.01|410.53|408.13|410.53|408.13|410.41|408.01|0
1648657900000|2022-03-30 16:31:40|410.86|408.46|410.86|408.46|410.86|408.46|410.75|408.35|0
1648657910000|2022-03-30 16:31:50|411.08|408.68|411.31|408.91|411.31|408.91|411.08|408.68|0
1648657920000|2022-03-30 16:32:00|411.08|408.68|411.2|408.8|411.31|408.91|411.08|408.68|0
1648657930000|2022-03-30 16:32:10|411.31|408.91|410.86|408.46|411.31|408.91|410.86|408.46|0
1648657940000|2022-03-30 16:32:20|411.08|408.68|411.08|408.68|411.08|408.68|410.86|408.46|0
1648657950000|2022-03-30 16:32:30|410.86|408.46|411.08|408.68|411.08|408.68|410.63|408.23|0
1648657960000|2022-03-30 16:32:40|411.2|408.8|410.86|408.46|411.2|408.8|410.86|408.46|0
1648657970000|2022-03-30 16:32:50|410.53|408.13|410.41|408.01|410.53|408.13|410.41|408.01|0
1648657980000|2022-03-30 16:33:00|410.18|407.78|409.96|407.56|410.41|408.01|409.96|407.56|0
1648657990000|2022-03-30 16:33:10|410.18|407.78|410.18|407.78|410.18|407.78|410.18|407.78|0
1648658000000|2022-03-30 16:33:20|409.96|407.56|409.96|407.56|409.96|407.56|409.96|407.56|0
1648658010000|2022-03-30 16:33:30|410.18|407.78|410.18|407.78|410.18|407.78|410.18|407.78|0
1648658020000|2022-03-30 16:33:40|409.96|407.56|410.18|407.78|410.18|407.78|409.96|407.56|0
1648658030000|2022-03-30 16:33:50|410.3|407.9|409.96|407.56|410.3|407.9|409.96|407.56|0
1648658040000|2022-03-30 16:34:00|409.51|407.11|409.29|406.89|409.51|407.11|409.29|406.89|0
1648658050000|2022-03-30 16:34:10|409.06|406.66|409.51|407.11|409.51|407.11|409.06|406.66|0
1648658060000|2022-03-30 16:34:20|409.06|406.66|409.51|407.11|409.51|407.11|409.06|406.66|0
1648658070000|2022-03-30 16:34:30|409.29|406.89|409.74|407.34|409.74|407.34|409.29|406.89|0
1648658080000|2022-03-30 16:34:40|409.51|407.11|409.74|407.34|409.74|407.34|409.51|407.11|0
1648658090000|2022-03-30 16:34:50|409.51|407.11|409.06|406.66|409.51|407.11|409.06|406.66|0
1648658100000|2022-03-30 16:35:00|408.62|406.22|408.62|406.22|408.62|406.22|408.62|406.22|0
1648658110000|2022-03-30 16:35:10|408.17|405.77|408.39|405.99|408.62|406.22|408.17|405.77|0
1648658120000|2022-03-30 16:35:20|408.17|405.77|408.39|405.99|408.39|405.99|408.17|405.77|0
1648658130000|2022-03-30 16:35:30|408.62|406.22|408.62|406.22|408.62|406.22|408.62|406.22|0
1648658140000|2022-03-30 16:35:40|408.39|405.99|408.51|406.11|408.62|406.22|408.39|405.99|0
1648658150000|2022-03-30 16:35:50|408.62|406.22|408.17|405.77|408.62|406.22|408.17|405.77|0
1648658160000|2022-03-30 16:36:00|408.39|405.99|408.84|406.44|408.84|406.44|408.39|405.99|0
1648658170000|2022-03-30 16:36:10|408.62|406.22|408.28|405.88|408.62|406.22|408.28|405.88|0
1648658180000|2022-03-30 16:36:20|408.39|405.99|408.39|405.99|408.39|405.99|408.39|405.99|0
1648658190000|2022-03-30 16:36:30|408.28|405.88|408.62|406.22|408.62|406.22|408.28|405.88|0
1648658200000|2022-03-30 16:36:40|408.51|406.11|408.28|405.88|408.51|406.11|408.28|405.88|0
1648658210000|2022-03-30 16:36:50|408.17|405.77|408.39|405.99|408.39|405.99|408.17|405.77|0
1648658220000|2022-03-30 16:37:00|408.62|406.22|408.84|406.44|408.84|406.44|408.62|406.22|0
1648658230000|2022-03-30 16:37:10|408.62|406.22|408.39|405.99|408.62|406.22|408.39|405.99|0
1648658240000|2022-03-30 16:37:20|408.62|406.22|407.94|405.54|408.62|406.22|407.94|405.54|0
1648658250000|2022-03-30 16:37:30|408.17|405.77|408.17|405.77|408.17|405.77|408.17|405.77|0
1648658270000|2022-03-30 16:37:50|408.28|405.88|408.06|405.66|408.28|405.88|408.06|405.66|0
1648658280000|2022-03-30 16:38:00|408.17|405.77|408.28|405.88|408.39|405.99|408.17|405.77|0
1648658290000|2022-03-30 16:38:10|408.17|405.77|408.39|405.99|408.39|405.99|408.17|405.77|0
1648658300000|2022-03-30 16:38:20|408.17|405.77|408.17|405.77|408.17|405.77|408.17|405.77|0
1648658310000|2022-03-30 16:38:30|407.94|405.54|408.17|405.77|408.17|405.77|407.94|405.54|0
1648658320000|2022-03-30 16:38:40|408.39|405.99|408.39|405.99|408.73|406.33|408.39|405.99|0
1648658340000|2022-03-30 16:39:00|408.17|405.77|408.17|405.77|408.17|405.77|408.17|405.77|0
1648658350000|2022-03-30 16:39:10|407.72|405.32|407.5|405.1|407.72|405.32|407.5|405.1|0
1648658360000|2022-03-30 16:39:20|407.27|404.87|407.27|404.87|407.5|405.1|407.27|404.87|0
1648658370000|2022-03-30 16:39:30|407.05|404.65|407.27|404.87|407.27|404.87|407.05|404.65|0
1648658380000|2022-03-30 16:39:40|406.83|404.43|407.05|404.65|407.05|404.65|406.83|404.43|0
1648658390000|2022-03-30 16:39:50|406.83|404.43|406.83|404.43|406.83|404.43|406.83|404.43|0
1648658400000|2022-03-30 16:40:00|406.38|403.98|405.93|403.53|406.6|404.2|405.93|403.53|0
1648658410000|2022-03-30 16:40:10|406.38|403.98|406.6|404.2|406.6|404.2|406.38|403.98|0
1648658420000|2022-03-30 16:40:20|406.38|403.98|406.38|403.98|406.38|403.98|406.38|403.98|0
1648658430000|2022-03-30 16:40:30|406.6|404.2|406.83|404.43|406.83|404.43|406.6|404.2|0
1648658440000|2022-03-30 16:40:40|407.05|404.65|407.27|404.87|407.27|404.87|407.05|404.65|0
1648658450000|2022-03-30 16:40:50|407.05|404.65|407.27|404.87|407.27|404.87|407.05|404.65|0
1648658460000|2022-03-30 16:41:00|407.05|404.65|407.5|405.1|407.5|405.1|407.05|404.65|0
1648658470000|2022-03-30 16:41:10|407.72|405.32|407.5|405.1|407.72|405.32|407.5|405.1|0
1648658480000|2022-03-30 16:41:20|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1648658490000|2022-03-30 16:41:30|407.5|405.1|407.27|404.87|407.72|405.32|407.27|404.87|0
1648658510000|2022-03-30 16:41:50|407.5|405.1|407.39|404.99|407.72|405.32|407.39|404.99|0
1648658520000|2022-03-30 16:42:00|407.5|405.1|407.05|404.65|407.5|405.1|407.05|404.65|0
1648658530000|2022-03-30 16:42:10|407.27|404.87|407.05|404.65|407.27|404.87|407.05|404.65|0
1648658540000|2022-03-30 16:42:20|406.83|404.43|406.83|404.43|406.83|404.43|406.83|404.43|0
1648658550000|2022-03-30 16:42:30|406.38|403.98|406.49|404.09|406.6|404.2|406.38|403.98|0
1648658560000|2022-03-30 16:42:40|406.38|403.98|406.6|404.2|406.6|404.2|406.38|403.98|0
1648658570000|2022-03-30 16:42:50|406.15|403.75|406.15|403.75|406.15|403.75|405.93|403.53|0
1648658580000|2022-03-30 16:43:00|405.93|403.53|405.93|403.53|405.93|403.53|405.93|403.53|0
1648658600000|2022-03-30 16:43:20|405.71|403.31|405.93|403.53|405.93|403.53|405.71|403.31|0
1648658610000|2022-03-30 16:43:30|405.71|403.31|405.71|403.31|405.71|403.31|405.71|403.31|0
1648658620000|2022-03-30 16:43:40|405.93|403.53|406.15|403.75|406.15|403.75|405.93|403.53|0
1648658630000|2022-03-30 16:43:50|405.93|403.53|405.48|403.08|405.93|403.53|405.48|403.08|0
1648658640000|2022-03-30 16:44:00|405.26|402.86|405.26|402.86|405.26|402.86|405.26|402.86|0
1648658650000|2022-03-30 16:44:10|405.48|403.08|405.48|403.08|405.48|403.08|405.48|403.08|0
1648658660000|2022-03-30 16:44:20|405.26|402.86|405.26|402.86|405.48|403.08|405.26|402.86|0
1648658670000|2022-03-30 16:44:30|405.04|402.64|404.59|402.19|405.04|402.64|404.59|402.19|0
1648658680000|2022-03-30 16:44:40|405.04|402.64|405.04|402.64|405.04|402.64|404.81|402.41|0
1648658700000|2022-03-30 16:45:00|405.26|402.86|405.26|402.86|405.26|402.86|405.26|402.86|0
1648658710000|2022-03-30 16:45:10|405.04|402.64|405.26|402.86|405.26|402.86|405.04|402.64|0
1648658720000|2022-03-30 16:45:20|405.04|402.64|405.26|402.86|405.48|403.08|405.04|402.64|0
1648658730000|2022-03-30 16:45:30|405.48|403.08|405.71|403.31|405.71|403.31|405.48|403.08|0
1648658740000|2022-03-30 16:45:40|406.15|403.75|406.38|403.98|406.38|403.98|406.15|403.75|0
1648658750000|2022-03-30 16:45:50|406.15|403.75|406.05|403.65|406.15|403.75|406.05|403.65|0
1648658760000|2022-03-30 16:46:00|406.38|403.98|406.6|404.2|406.6|404.2|406.38|403.98|0
1648658770000|2022-03-30 16:46:10|406.38|403.98|406.6|404.2|406.6|404.2|406.38|403.98|0
1648658780000|2022-03-30 16:46:20|406.38|403.98|406.15|403.75|406.38|403.98|406.15|403.75|0
1648658790000|2022-03-30 16:46:30|406.38|403.98|407.05|404.65|407.05|404.65|406.38|403.98|0
1648658800000|2022-03-30 16:46:40|406.94|404.54|406.82|404.42|406.94|404.54|406.82|404.42|0
1648658810000|2022-03-30 16:46:50|407.05|404.65|407.05|404.65|407.05|404.65|407.05|404.65|0
1648658820000|2022-03-30 16:47:00|407.27|404.87|407.05|404.65|407.27|404.87|407.05|404.65|0
1648658830000|2022-03-30 16:47:10|407.27|404.87|407.05|404.65|407.27|404.87|406.82|404.42|0
1648658840000|2022-03-30 16:47:20|407.27|404.87|407.27|404.87|407.27|404.87|407.05|404.65|0
1648658850000|2022-03-30 16:47:30|407.49|405.09|406.82|404.42|407.49|405.09|406.82|404.42|0
1648658860000|2022-03-30 16:47:40|406.6|404.2|406.15|403.75|406.6|404.2|406.15|403.75|0
1648658870000|2022-03-30 16:47:50|405.71|403.31|405.93|403.53|406.15|403.75|405.71|403.31|0
1648658880000|2022-03-30 16:48:00|406.15|403.75|406.15|403.75|406.15|403.75|406.15|403.75|0
1648658890000|2022-03-30 16:48:10|405.93|403.53|405.93|403.53|405.93|403.53|405.93|403.53|0
1648658900000|2022-03-30 16:48:20|405.71|403.31|405.48|403.08|405.71|403.31|405.48|403.08|0
1648658910000|2022-03-30 16:48:30|405.26|402.86|405.48|403.08|405.48|403.08|405.26|402.86|0
1648658930000|2022-03-30 16:48:50|405.71|403.31|406.15|403.75|406.15|403.75|405.71|403.31|0
1648658940000|2022-03-30 16:49:00|405.71|403.31|406.6|404.2|406.6|404.2|405.71|403.31|0
1648658950000|2022-03-30 16:49:10|406.82|404.42|406.94|404.54|406.94|404.54|406.82|404.42|0
1648658960000|2022-03-30 16:49:20|406.82|404.42|407.05|404.65|407.05|404.65|406.82|404.42|0
1648658970000|2022-03-30 16:49:30|406.82|404.42|406.82|404.42|407.05|404.65|406.82|404.42|0
1648658980000|2022-03-30 16:49:40|406.6|404.2|406.6|404.2|406.6|404.2|406.6|404.2|0
1648658990000|2022-03-30 16:49:50|406.82|404.42|406.82|404.42|406.82|404.42|406.82|404.42|0
1648659000000|2022-03-30 16:50:00|407.05|404.65|407.49|405.09|407.49|405.09|407.05|404.65|0
1648659010000|2022-03-30 16:50:10|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1648659020000|2022-03-30 16:50:20|407.39|404.99|407.27|404.87|407.39|404.99|407.27|404.87|0
1648659030000|2022-03-30 16:50:30|407.39|404.99|407.27|404.87|407.39|404.99|407.27|404.87|0
1648659040000|2022-03-30 16:50:40|407.72|405.32|407.72|405.32|407.72|405.32|407.72|405.32|0
1648659050000|2022-03-30 16:50:50|407.94|405.54|407.94|405.54|407.94|405.54|407.94|405.54|0
1648659060000|2022-03-30 16:51:00|407.49|405.09|407.49|405.09|407.61|405.21|407.49|405.09|0
1648659070000|2022-03-30 16:51:10|407.05|404.65|406.94|404.54|407.05|404.65|406.94|404.54|0
1648659080000|2022-03-30 16:51:20|407.05|404.65|406.82|404.42|407.05|404.65|406.82|404.42|0
1648659090000|2022-03-30 16:51:30|407.05|404.65|407.05|404.65|407.05|404.65|407.05|404.65|0
1648659100000|2022-03-30 16:51:40|406.82|404.42|407.05|404.65|407.05|404.65|406.82|404.42|0
1648659110000|2022-03-30 16:51:50|406.82|404.42|406.82|404.42|407.05|404.65|406.82|404.42|0
1648659120000|2022-03-30 16:52:00|407.05|404.65|406.6|404.2|407.05|404.65|406.6|404.2|0
1648659130000|2022-03-30 16:52:10|407.05|404.65|406.82|404.42|407.05|404.65|406.82|404.42|0
1648659140000|2022-03-30 16:52:20|407.05|404.65|407.05|404.65|407.27|404.87|407.05|404.65|0
1648659150000|2022-03-30 16:52:30|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1648659160000|2022-03-30 16:52:40|407.49|405.09|407.27|404.87|407.49|405.09|407.27|404.87|0
1648659170000|2022-03-30 16:52:50|407.05|404.65|407.05|404.65|407.05|404.65|407.05|404.65|0
1648659180000|2022-03-30 16:53:00|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1648659190000|2022-03-30 16:53:10|407.49|405.09|407.72|405.32|407.72|405.32|407.49|405.09|0
1648659200000|2022-03-30 16:53:20|407.49|405.09|407.27|404.87|407.49|405.09|407.27|404.87|0
1648659220000|2022-03-30 16:53:40|407.05|404.65|406.82|404.42|407.05|404.65|406.82|404.42|0
1648659230000|2022-03-30 16:53:50|407.05|404.65|406.82|404.42|407.05|404.65|406.82|404.42|0
1648659240000|2022-03-30 16:54:00|406.94|404.54|407.05|404.65|407.05|404.65|406.82|404.42|0
1648659250000|2022-03-30 16:54:10|406.82|404.42|406.82|404.42|407.05|404.65|406.82|404.42|0
1648659260000|2022-03-30 16:54:20|407.05|404.65|407.05|404.65|407.05|404.65|407.05|404.65|0
1648659270000|2022-03-30 16:54:30|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1648659280000|2022-03-30 16:54:40|407.05|404.65|406.6|404.2|407.05|404.65|406.6|404.2|0
1648659290000|2022-03-30 16:54:50|406.82|404.42|406.82|404.42|406.82|404.42|406.82|404.42|0
1648659300000|2022-03-30 16:55:00|406.6|404.2|407.05|404.65|407.05|404.65|406.6|404.2|0
1648659310000|2022-03-30 16:55:10|406.72|404.32|406.82|404.42|406.82|404.42|406.72|404.32|0
1648659320000|2022-03-30 16:55:20|407.05|404.65|407.16|404.76|407.16|404.76|407.05|404.65|0
1648659330000|2022-03-30 16:55:30|407.05|404.65|406.82|404.42|407.05|404.65|406.6|404.2|0
1648659340000|2022-03-30 16:55:40|406.6|404.2|406.38|403.98|406.6|404.2|406.38|403.98|0
1648659350000|2022-03-30 16:55:50|406.15|403.75|406.15|403.75|406.15|403.75|406.15|403.75|0
1648659360000|2022-03-30 16:56:00|406.38|403.98|406.38|403.98|406.38|403.98|406.38|403.98|0
1648659370000|2022-03-30 16:56:10|406.6|404.2|406.82|404.42|406.82|404.42|406.6|404.2|0
1648659380000|2022-03-30 16:56:20|407.05|404.65|407.27|404.87|407.27|404.87|407.05|404.65|0
1648659390000|2022-03-30 16:56:30|406.82|404.42|406.6|404.2|406.82|404.42|406.6|404.2|0
1648659400000|2022-03-30 16:56:40|406.82|404.42|407.05|404.65|407.05|404.65|406.82|404.42|0
1648659410000|2022-03-30 16:56:50|406.82|404.42|407.05|404.65|407.05|404.65|406.82|404.42|0
1648659420000|2022-03-30 16:57:00|406.94|404.54|406.82|404.42|407.05|404.65|406.6|404.2|0
1648659440000|2022-03-30 16:57:20|406.6|404.2|406.82|404.42|406.82|404.42|406.6|404.2|0
1648659460000|2022-03-30 16:57:40|407.05|404.65|406.82|404.42|407.05|404.65|406.82|404.42|0
1648659470000|2022-03-30 16:57:50|406.6|404.2|406.82|404.42|406.82|404.42|406.6|404.2|0
1648659480000|2022-03-30 16:58:00|406.6|404.2|406.37|403.97|406.82|404.42|406.37|403.97|0
1648659490000|2022-03-30 16:58:10|406.6|404.2|406.82|404.42|406.82|404.42|406.6|404.2|0
1648659500000|2022-03-30 16:58:20|406.71|404.31|406.82|404.42|406.82|404.42|406.6|404.2|0
1648659510000|2022-03-30 16:58:30|406.6|404.2|406.6|404.2|406.6|404.2|406.6|404.2|0
1648659530000|2022-03-30 16:58:50|406.82|404.42|406.6|404.2|406.82|404.42|406.6|404.2|0
1648659540000|2022-03-30 16:59:00|406.37|403.97|406.15|403.75|406.37|403.97|406.15|403.75|0
1648659550000|2022-03-30 16:59:10|406.37|403.97|406.15|403.75|406.6|404.2|406.15|403.75|0
1648659560000|2022-03-30 16:59:20|406.37|403.97|406.6|404.2|406.6|404.2|406.37|403.97|0
1648659570000|2022-03-30 16:59:30|406.37|403.97|406.37|403.97|406.37|403.97|406.15|403.75|0
1648659580000|2022-03-30 16:59:40|406.15|403.75|406.15|403.75|406.37|403.97|406.15|403.75|0
1648659590000|2022-03-30 16:59:50|406.37|403.97|406.37|403.97|406.37|403.97|406.37|403.97|0
1648659610000|2022-03-30 17:00:10|406.15|403.75|406.15|403.75|406.15|403.75|406.15|403.75|0
1648659620000|2022-03-30 17:00:20|406.37|403.97|406.6|404.2|406.6|404.2|406.37|403.97|0
1648659630000|2022-03-30 17:00:30|406.82|404.42|406.82|404.42|406.82|404.42|406.82|404.42|0
1648659640000|2022-03-30 17:00:40|407.04|404.64|406.82|404.42|407.27|404.87|406.82|404.42|0
1648659650000|2022-03-30 17:00:50|406.94|404.54|406.37|403.97|406.94|404.54|406.37|403.97|0
1648659660000|2022-03-30 17:01:00|406.82|404.42|407.49|405.09|407.49|405.09|406.82|404.42|0
1648659670000|2022-03-30 17:01:10|407.72|405.32|407.72|405.32|407.94|405.54|407.72|405.32|0
1648659680000|2022-03-30 17:01:20|407.94|405.54|407.72|405.32|407.94|405.54|407.49|405.09|0
1648659690000|2022-03-30 17:01:30|408.16|405.76|408.16|405.76|408.16|405.76|407.94|405.54|0
1648659700000|2022-03-30 17:01:40|408.61|406.21|408.61|406.21|408.83|406.43|408.61|406.21|0
1648659710000|2022-03-30 17:01:50|408.83|406.43|408.83|406.43|408.83|406.43|408.39|405.99|0
1648659720000|2022-03-30 17:02:00|408.61|406.21|408.83|406.43|408.83|406.43|408.61|406.21|0
1648659730000|2022-03-30 17:02:10|409.06|406.66|409.06|406.66|409.06|406.66|409.06|406.66|0
1648659740000|2022-03-30 17:02:20|408.83|406.43|408.61|406.21|408.83|406.43|408.61|406.21|0
1648659750000|2022-03-30 17:02:30|408.83|406.43|408.83|406.43|409.06|406.66|408.83|406.43|0
1648659760000|2022-03-30 17:02:40|409.06|406.66|408.39|405.99|409.06|406.66|408.39|405.99|0
1648659770000|2022-03-30 17:02:50|408.16|405.76|407.94|405.54|408.16|405.76|407.94|405.54|0
1648659780000|2022-03-30 17:03:00|407.71|405.31|407.71|405.31|407.94|405.54|407.49|405.09|0
1648659790000|2022-03-30 17:03:10|407.94|405.54|407.49|405.09|407.94|405.54|407.49|405.09|0
1648659800000|2022-03-30 17:03:20|407.71|405.31|407.71|405.31|407.94|405.54|407.71|405.31|0
1648659810000|2022-03-30 17:03:30|407.61|405.21|407.49|405.09|407.61|405.21|407.49|405.09|0
1648659820000|2022-03-30 17:03:40|407.71|405.31|407.71|405.31|407.71|405.31|407.71|405.31|0
1648659830000|2022-03-30 17:03:50|407.94|405.54|407.49|405.09|407.94|405.54|407.49|405.09|0
1648659840000|2022-03-30 17:04:00|407.71|405.31|407.71|405.31|407.71|405.31|407.49|405.09|0
1648659850000|2022-03-30 17:04:10|407.61|405.21|407.94|405.54|408.05|405.65|407.61|405.21|0
1648659860000|2022-03-30 17:04:20|408.16|405.76|407.94|405.54|408.16|405.76|407.94|405.54|0
1648659870000|2022-03-30 17:04:30|408.05|405.65|408.39|405.99|408.39|405.99|408.05|405.65|0
1648659880000|2022-03-30 17:04:40|408.16|405.76|408.39|405.99|408.39|405.99|408.16|405.76|0
1648659890000|2022-03-30 17:04:50|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1648659900000|2022-03-30 17:05:00|408.5|406.1|408.83|406.43|408.83|406.43|408.39|405.99|0
1648659910000|2022-03-30 17:05:10|409.73|407.33|409.5|407.1|409.85|407.45|409.5|407.1|0
1648659920000|2022-03-30 17:05:20|409.73|407.33|409.5|407.1|409.73|407.33|409.5|407.1|0
1648659930000|2022-03-30 17:05:30|409.28|406.88|409.5|407.1|409.5|407.1|409.28|406.88|0
1648659940000|2022-03-30 17:05:40|409.28|406.88|409.4|407|409.5|407.1|409.28|406.88|0
1648659950000|2022-03-30 17:05:50|409.5|407.1|409.73|407.33|409.73|407.33|409.5|407.1|0
1648659960000|2022-03-30 17:06:00|409.95|407.55|409.73|407.33|409.95|407.55|409.73|407.33|0
1648659980000|2022-03-30 17:06:20|409.95|407.55|409.95|407.55|409.95|407.55|409.95|407.55|0
1648659990000|2022-03-30 17:06:30|410.18|407.78|409.95|407.55|410.18|407.78|409.95|407.55|0
1648660000000|2022-03-30 17:06:40|410.18|407.78|410.62|408.22|410.62|408.22|410.18|407.78|0
1648660010000|2022-03-30 17:06:50|411.07|408.67|410.85|408.45|411.07|408.67|410.85|408.45|0
1648660020000|2022-03-30 17:07:00|411.52|409.12|411.3|408.9|411.52|409.12|411.07|408.67|0
1648660030000|2022-03-30 17:07:10|411.52|409.12|411.97|409.57|411.97|409.57|411.52|409.12|0
1648660040000|2022-03-30 17:07:20|411.75|409.35|411.75|409.35|411.75|409.35|411.75|409.35|0
1648660050000|2022-03-30 17:07:30|411.52|409.12|411.75|409.35|411.75|409.35|411.52|409.12|0
1648660060000|2022-03-30 17:07:40|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1648660070000|2022-03-30 17:07:50|411.75|409.35|411.3|408.9|411.75|409.35|411.3|408.9|0
1648660080000|2022-03-30 17:08:00|411.97|409.57|411.52|409.12|411.97|409.57|411.52|409.12|0
1648660090000|2022-03-30 17:08:10|411.75|409.35|411.97|409.57|411.97|409.57|411.75|409.35|0
1648660100000|2022-03-30 17:08:20|412.19|409.79|412.42|410.02|412.42|410.02|412.19|409.79|0
1648660110000|2022-03-30 17:08:30|412.19|409.79|412.42|410.02|412.42|410.02|412.19|409.79|0
1648660120000|2022-03-30 17:08:40|412.19|409.79|412.19|409.79|412.19|409.79|412.19|409.79|0
1648660130000|2022-03-30 17:08:50|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1648660140000|2022-03-30 17:09:00|411.75|409.35|411.3|408.9|411.75|409.35|411.3|408.9|0
1648660150000|2022-03-30 17:09:10|411.52|409.12|411.52|409.12|411.52|409.12|411.3|408.9|0
1648660160000|2022-03-30 17:09:20|411.75|409.35|411.75|409.35|411.75|409.35|411.75|409.35|0
1648660170000|2022-03-30 17:09:30|411.52|409.12|411.75|409.35|411.75|409.35|411.52|409.12|0
1648660180000|2022-03-30 17:09:40|411.52|409.12|411.75|409.35|411.75|409.35|411.52|409.12|0
1648660190000|2022-03-30 17:09:50|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1648660200000|2022-03-30 17:10:00|411.41|409.01|411.52|409.12|411.52|409.12|411.3|408.9|0
1648660210000|2022-03-30 17:10:10|411.41|409.01|411.52|409.12|411.52|409.12|411.41|409.01|0
1648660220000|2022-03-30 17:10:20|411.41|409.01|411.52|409.12|411.52|409.12|411.41|409.01|0
1648660230000|2022-03-30 17:10:30|411.3|408.9|411.3|408.9|411.3|408.9|411.3|408.9|0
1648660240000|2022-03-30 17:10:40|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1648660250000|2022-03-30 17:10:50|411.3|408.9|411.52|409.12|411.52|409.12|411.3|408.9|0
1648660260000|2022-03-30 17:11:00|411.75|409.35|411.97|409.57|411.97|409.57|411.75|409.35|0
1648660270000|2022-03-30 17:11:10|411.52|409.12|411.52|409.12|411.75|409.35|411.52|409.12|0
1648660280000|2022-03-30 17:11:20|411.3|408.9|410.18|407.78|411.3|408.9|410.18|407.78|0
1648660290000|2022-03-30 17:11:30|410.62|408.22|410.62|408.22|410.62|408.22|410.4|408|0
1648660300000|2022-03-30 17:11:40|411.07|408.67|411.52|409.12|411.52|409.12|411.07|408.67|0
1648660320000|2022-03-30 17:12:00|412.42|410.02|412.19|409.79|412.42|410.02|412.19|409.79|0
1648660330000|2022-03-30 17:12:10|412.42|410.02|412.19|409.79|412.42|410.02|411.97|409.57|0
1648660340000|2022-03-30 17:12:20|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1648660350000|2022-03-30 17:12:30|412.19|409.79|412.42|410.02|412.64|410.24|412.19|409.79|0
1648660370000|2022-03-30 17:12:50|412.64|410.24|412.42|410.02|412.64|410.24|412.42|410.02|0
1648660380000|2022-03-30 17:13:00|412.19|409.79|411.97|409.57|412.19|409.79|411.97|409.57|0
1648660390000|2022-03-30 17:13:10|412.19|409.79|412.19|409.79|412.19|409.79|412.19|409.79|0
1648660400000|2022-03-30 17:13:20|412.42|410.02|411.74|409.34|412.42|410.02|411.74|409.34|0
1648660410000|2022-03-30 17:13:30|411.52|409.12|411.74|409.34|411.74|409.34|411.52|409.12|0
1648660420000|2022-03-30 17:13:40|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1648660440000|2022-03-30 17:14:00|411.3|408.9|410.85|408.45|411.3|408.9|410.85|408.45|0
1648660450000|2022-03-30 17:14:10|410.4|408|409.95|407.55|410.4|408|409.95|407.55|0
1648660460000|2022-03-30 17:14:20|410.17|407.77|410.17|407.77|410.17|407.77|409.95|407.55|0
1648660470000|2022-03-30 17:14:30|409.95|407.55|409.95|407.55|409.95|407.55|409.95|407.55|0
1648660480000|2022-03-30 17:14:40|409.73|407.33|409.95|407.55|409.95|407.55|409.73|407.33|0
1648660490000|2022-03-30 17:14:50|409.73|407.33|409.17|406.77|409.73|407.33|409.17|406.77|0
1648660500000|2022-03-30 17:15:00|409.05|406.65|408.83|406.43|409.05|406.65|408.83|406.43|0
1648660510000|2022-03-30 17:15:10|409.28|406.88|409.28|406.88|409.28|406.88|409.28|406.88|0
1648660520000|2022-03-30 17:15:20|409.5|407.1|409.5|407.1|409.73|407.33|409.5|407.1|0
1648660530000|2022-03-30 17:15:30|409.28|406.88|409.5|407.1|409.5|407.1|409.28|406.88|0
1648660540000|2022-03-30 17:15:40|409.73|407.33|409.73|407.33|409.73|407.33|409.73|407.33|0
1648660550000|2022-03-30 17:15:50|409.95|407.55|410.17|407.77|410.17|407.77|409.95|407.55|0
1648660560000|2022-03-30 17:16:00|410.4|408|410.85|408.45|410.85|408.45|410.4|408|0
1648660570000|2022-03-30 17:16:10|410.62|408.22|410.62|408.22|410.62|408.22|410.4|408|0
1648660580000|2022-03-30 17:16:20|410.4|408|410.62|408.22|410.62|408.22|410.4|408|0
1648660590000|2022-03-30 17:16:30|410.4|408|410.29|407.89|410.62|408.22|410.29|407.89|0
1648660600000|2022-03-30 17:16:40|410.17|407.77|410.62|408.22|410.62|408.22|410.17|407.77|0
1648660610000|2022-03-30 17:16:50|410.85|408.45|411.07|408.67|411.07|408.67|410.85|408.45|0
1648660620000|2022-03-30 17:17:00|410.85|408.45|410.85|408.45|410.85|408.45|410.85|408.45|0
1648660630000|2022-03-30 17:17:10|411.07|408.67|411.07|408.67|411.07|408.67|410.85|408.45|0
1648660640000|2022-03-30 17:17:20|411.3|408.9|411.3|408.9|411.3|408.9|411.3|408.9|0
1648660650000|2022-03-30 17:17:30|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1648660660000|2022-03-30 17:17:40|411.3|408.9|411.3|408.9|411.3|408.9|411.07|408.67|0
1648660670000|2022-03-30 17:17:50|411.07|408.67|411.07|408.67|411.3|408.9|411.07|408.67|0
1648660680000|2022-03-30 17:18:00|410.85|408.45|411.07|408.67|411.07|408.67|410.85|408.45|0
1648660690000|2022-03-30 17:18:10|411.29|408.89|412.42|410.02|412.42|410.02|411.29|408.89|0
1648660700000|2022-03-30 17:18:20|412.19|409.79|411.97|409.57|412.19|409.79|411.97|409.57|0
1648660710000|2022-03-30 17:18:30|412.19|409.79|412.42|410.02|412.42|410.02|412.19|409.79|0
1648660720000|2022-03-30 17:18:40|412.87|410.47|412.87|410.47|412.87|410.47|412.87|410.47|0
1648660730000|2022-03-30 17:18:50|413.09|410.69|412.64|410.24|413.09|410.69|412.64|410.24|0
1648660740000|2022-03-30 17:19:00|412.42|410.02|412.42|410.02|412.64|410.24|412.42|410.02|0
1648660750000|2022-03-30 17:19:10|412.19|409.79|411.74|409.34|412.19|409.79|411.74|409.34|0
1648660760000|2022-03-30 17:19:20|411.52|409.12|411.29|408.89|411.74|409.34|411.29|408.89|0
1648660770000|2022-03-30 17:19:30|411.07|408.67|411.29|408.89|411.52|409.12|411.07|408.67|0
1648660780000|2022-03-30 17:19:40|411.52|409.12|411.29|408.89|411.52|409.12|411.29|408.89|0
1648660790000|2022-03-30 17:19:50|411.52|409.12|411.52|409.12|411.64|409.24|411.52|409.12|0
1648660800000|2022-03-30 17:20:00|411.74|409.34|412.42|410.02|412.42|410.02|411.74|409.34|0
1648660810000|2022-03-30 17:20:10|412.64|410.24|412.87|410.47|413.09|410.69|412.64|410.24|0
1648660820000|2022-03-30 17:20:20|413.09|410.69|413.31|410.91|413.31|410.91|413.09|410.69|0
1648660830000|2022-03-30 17:20:30|413.09|410.69|412.87|410.47|413.09|410.69|412.87|410.47|0
1648660840000|2022-03-30 17:20:40|412.64|410.24|412.42|410.02|412.64|410.24|412.42|410.02|0
1648660850000|2022-03-30 17:20:50|412.64|410.24|412.42|410.02|412.64|410.24|412.42|410.02|0
1648660860000|2022-03-30 17:21:00|412.64|410.24|413.09|410.69|413.09|410.69|412.64|410.24|0
1648660870000|2022-03-30 17:21:10|412.64|410.24|412.87|410.47|412.87|410.47|412.64|410.24|0
1648660880000|2022-03-30 17:21:20|412.98|410.58|413.76|411.36|413.76|411.36|412.98|410.58|0
1648660890000|2022-03-30 17:21:30|413.99|411.59|414.21|411.81|414.21|411.81|413.99|411.59|0
1648660900000|2022-03-30 17:21:40|414.44|412.04|414.44|412.04|414.66|412.26|414.44|412.04|0
1648660910000|2022-03-30 17:21:50|414.66|412.26|414.44|412.04|414.66|412.26|414.44|412.04|0
1648660920000|2022-03-30 17:22:00|414.89|412.49|414.89|412.49|414.89|412.49|414.89|412.49|0
1648660930000|2022-03-30 17:22:10|414.66|412.26|414.89|412.49|414.89|412.49|414.66|412.26|0
1648660940000|2022-03-30 17:22:20|414.66|412.26|414.66|412.26|414.66|412.26|414.66|412.26|0
1648660950000|2022-03-30 17:22:30|414.44|412.04|414.44|412.04|414.44|412.04|414.21|411.81|0
1648660960000|2022-03-30 17:22:40|414.21|411.81|414.66|412.26|414.66|412.26|414.21|411.81|0
1648660970000|2022-03-30 17:22:50|414.89|412.49|414.66|412.26|414.89|412.49|414.66|412.26|0
1648660980000|2022-03-30 17:23:00|414.44|412.04|414.21|411.81|414.66|412.26|414.21|411.81|0
1648660990000|2022-03-30 17:23:10|413.99|411.59|413.76|411.36|413.99|411.59|413.76|411.36|0
1648661000000|2022-03-30 17:23:20|413.54|411.14|413.09|410.69|413.54|411.14|413.09|410.69|0
1648661010000|2022-03-30 17:23:30|412.86|410.46|412.86|410.46|413.31|410.91|412.86|410.46|0
1648661020000|2022-03-30 17:23:40|413.09|410.69|412.86|410.46|413.09|410.69|412.86|410.46|0
1648661030000|2022-03-30 17:23:50|412.64|410.24|413.09|410.69|413.09|410.69|412.64|410.24|0
1648661040000|2022-03-30 17:24:00|412.86|410.46|412.86|410.46|413.09|410.69|412.86|410.46|0
1648661050000|2022-03-30 17:24:10|412.98|410.58|413.09|410.69|413.09|410.69|412.98|410.58|0
1648661060000|2022-03-30 17:24:20|413.31|410.91|413.31|410.91|413.31|410.91|413.31|410.91|0
1648661070000|2022-03-30 17:24:30|413.09|410.69|413.31|410.91|413.31|410.91|413.09|410.69|0
1648661080000|2022-03-30 17:24:40|413.76|411.36|413.76|411.36|413.76|411.36|413.31|410.91|0
1648661090000|2022-03-30 17:24:50|413.66|411.26|413.54|411.14|413.76|411.36|413.54|411.14|0
1648661100000|2022-03-30 17:25:00|413.76|411.36|414.21|411.81|414.21|411.81|413.76|411.36|0
1648661110000|2022-03-30 17:25:10|414.44|412.04|414.89|412.49|414.89|412.49|414.44|412.04|0
1648661130000|2022-03-30 17:25:30|415.11|412.71|415.34|412.94|415.34|412.94|415.11|412.71|0
1648661140000|2022-03-30 17:25:40|415.56|413.16|415.11|412.71|415.56|413.16|415.11|412.71|0
1648661150000|2022-03-30 17:25:50|415.23|412.83|415.11|412.71|415.34|412.94|415.11|412.71|0
1648661160000|2022-03-30 17:26:00|415.34|412.94|415.56|413.16|415.56|413.16|415.34|412.94|0
1648661170000|2022-03-30 17:26:10|415.23|412.83|415.23|412.83|415.23|412.83|415.23|412.83|0
1648661180000|2022-03-30 17:26:20|415.34|412.94|415.11|412.71|415.34|412.94|415.11|412.71|0
1648661190000|2022-03-30 17:26:30|414.89|412.49|414.66|412.26|414.89|412.49|414.66|412.26|0
1648661200000|2022-03-30 17:26:40|415.11|412.71|414.89|412.49|415.11|412.71|414.89|412.49|0
1648661210000|2022-03-30 17:26:50|414.66|412.26|414.66|412.26|414.89|412.49|414.66|412.26|0
1648661220000|2022-03-30 17:27:00|414.89|412.49|415.11|412.71|415.34|412.94|414.89|412.49|0
1648661230000|2022-03-30 17:27:10|415.34|412.94|415.34|412.94|415.34|412.94|415.11|412.71|0
1648661240000|2022-03-30 17:27:20|415.11|412.71|414.89|412.49|415.11|412.71|414.89|412.49|0
1648661250000|2022-03-30 17:27:30|414.66|412.26|414.89|412.49|414.89|412.49|414.66|412.26|0
1648661260000|2022-03-30 17:27:40|414.66|412.26|414.44|412.04|414.66|412.26|414.44|412.04|0
1648661270000|2022-03-30 17:27:50|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1648661280000|2022-03-30 17:28:00|414.44|412.04|414.44|412.04|414.44|412.04|414.44|412.04|0
1648661290000|2022-03-30 17:28:10|414.66|412.26|415.11|412.71|415.11|412.71|414.66|412.26|0
1648661300000|2022-03-30 17:28:20|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1648661310000|2022-03-30 17:28:30|415.11|412.71|415.11|412.71|415.34|412.94|415.11|412.71|0
1648661320000|2022-03-30 17:28:40|414.89|412.49|414.66|412.26|414.89|412.49|414.44|412.04|0
1648661330000|2022-03-30 17:28:50|414.89|412.49|415.11|412.71|415.11|412.71|414.89|412.49|0
1648661340000|2022-03-30 17:29:00|414.89|412.49|414.78|412.38|414.89|412.49|414.66|412.26|0
1648661350000|2022-03-30 17:29:10|414.89|412.49|415.11|412.71|415.11|412.71|414.89|412.49|0
1648661360000|2022-03-30 17:29:20|414.89|412.49|415.11|412.71|415.11|412.71|414.89|412.49|0
1648661370000|2022-03-30 17:29:30|414.89|412.49|414.66|412.26|414.89|412.49|414.66|412.26|0
1648661380000|2022-03-30 17:29:40|414.89|412.49|414.66|412.26|414.89|412.49|414.66|412.26|0
1648661390000|2022-03-30 17:29:50|414.89|412.49|414.44|412.04|414.89|412.49|414.44|412.04|0
1648661400000|2022-03-30 17:30:00|414.89|412.49|414.89|412.49|414.89|412.49|414.66|412.26|0
1648661410000|2022-03-30 17:30:10|414.78|412.38|413.99|411.59|414.78|412.38|413.99|411.59|0
1648661420000|2022-03-30 17:30:20|414.89|412.49|415.34|412.94|415.34|412.94|414.89|412.49|0
1648661430000|2022-03-30 17:30:30|414.66|412.26|414.89|412.49|414.89|412.49|414.66|412.26|0
1648661440000|2022-03-30 17:30:40|415.11|412.71|414.89|412.49|415.11|412.71|414.89|412.49|0
1648661450000|2022-03-30 17:30:50|415.11|412.71|415.11|412.71|415.11|412.71|414.89|412.49|0
1648661460000|2022-03-30 17:31:00|414.89|412.49|415.11|412.71|415.11|412.71|414.66|412.26|0
1648661470000|2022-03-30 17:31:10|415.34|412.94|415.56|413.16|415.56|413.16|415.34|412.94|0
1648661480000|2022-03-30 17:31:20|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1648661490000|2022-03-30 17:31:30|415.11|412.71|415.11|412.71|415.34|412.94|415.11|412.71|0
1648661500000|2022-03-30 17:31:40|415.34|412.94|414.89|412.49|415.34|412.94|414.89|412.49|0
1648661510000|2022-03-30 17:31:50|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1648661520000|2022-03-30 17:32:00|414.89|412.49|415.56|413.16|415.56|413.16|414.89|412.49|0
1648661530000|2022-03-30 17:32:10|415.34|412.94|415.56|413.16|415.56|413.16|415.34|412.94|0
1648661540000|2022-03-30 17:32:20|415.11|412.71|414.21|411.81|415.11|412.71|414.21|411.81|0
1648661550000|2022-03-30 17:32:30|414.44|412.04|414.44|412.04|414.44|412.04|414.21|411.81|0
1648661560000|2022-03-30 17:32:40|414.66|412.26|414.44|412.04|414.66|412.26|414.44|412.04|0
1648661570000|2022-03-30 17:32:50|414.66|412.26|414.44|412.04|414.66|412.26|414.21|411.81|0
1648661580000|2022-03-30 17:33:00|414.1|411.7|413.99|411.59|414.1|411.7|413.99|411.59|0
1648661590000|2022-03-30 17:33:10|413.76|411.36|413.76|411.36|413.76|411.36|413.76|411.36|0
1648661600000|2022-03-30 17:33:20|413.54|411.14|413.31|410.91|413.54|411.14|413.31|410.91|0
1648661610000|2022-03-30 17:33:30|413.54|411.14|413.09|410.69|413.54|411.14|413.09|410.69|0
1648661620000|2022-03-30 17:33:40|413.2|410.8|413.43|411.03|413.43|411.03|413.2|410.8|0
1648661630000|2022-03-30 17:33:50|412.86|410.46|413.31|410.91|413.31|410.91|412.86|410.46|0
1648661640000|2022-03-30 17:34:00|413.65|411.25|413.76|411.36|413.76|411.36|413.65|411.25|0
1648661650000|2022-03-30 17:34:10|414.21|411.81|413.99|411.59|414.21|411.81|413.76|411.36|0
1648661660000|2022-03-30 17:34:20|413.54|411.14|413.65|411.25|413.76|411.36|413.54|411.14|0
1648661670000|2022-03-30 17:34:30|413.54|411.14|414.21|411.81|414.21|411.81|413.54|411.14|0
1648661680000|2022-03-30 17:34:40|414.43|412.03|414.43|412.03|414.43|412.03|414.21|411.81|0
1648661690000|2022-03-30 17:34:50|414.66|412.26|415.11|412.71|415.11|412.71|414.66|412.26|0
1648661700000|2022-03-30 17:35:00|414.88|412.48|415.56|413.16|415.56|413.16|414.88|412.48|0
1648661710000|2022-03-30 17:35:10|415.33|412.93|415.11|412.71|415.33|412.93|415.11|412.71|0
1648661720000|2022-03-30 17:35:20|414.88|412.48|415.11|412.71|415.11|412.71|414.88|412.48|0
1648661730000|2022-03-30 17:35:30|414.43|412.03|414.21|411.81|414.43|412.03|414.21|411.81|0
1648661740000|2022-03-30 17:35:40|413.99|411.59|413.54|411.14|413.99|411.59|413.31|410.91|0
1648661750000|2022-03-30 17:35:50|413.31|410.91|413.99|411.59|413.99|411.59|413.31|410.91|0
1648661760000|2022-03-30 17:36:00|413.76|411.36|413.76|411.36|413.76|411.36|413.76|411.36|0
1648661770000|2022-03-30 17:36:10|413.54|411.14|414.21|411.81|414.21|411.81|413.54|411.14|0
1648661780000|2022-03-30 17:36:20|413.99|411.59|414.43|412.03|414.43|412.03|413.99|411.59|0
1648661790000|2022-03-30 17:36:30|414.55|412.15|414.66|412.26|414.66|412.26|414.55|412.15|0
1648661810000|2022-03-30 17:36:50|414.88|412.48|414.43|412.03|414.88|412.48|414.43|412.03|0
1648661820000|2022-03-30 17:37:00|414.21|411.81|413.98|411.58|414.21|411.81|413.98|411.58|0
1648661830000|2022-03-30 17:37:10|414.21|411.81|414.88|412.48|414.88|412.48|414.21|411.81|0
1648661840000|2022-03-30 17:37:20|414.66|412.26|414.88|412.48|414.88|412.48|414.66|412.26|0
1648661850000|2022-03-30 17:37:30|414.66|412.26|414.66|412.26|414.66|412.26|414.66|412.26|0
1648661860000|2022-03-30 17:37:40|414.78|412.38|414.66|412.26|414.78|412.38|414.66|412.26|0
1648661870000|2022-03-30 17:37:50|414.21|411.81|414.66|412.26|414.66|412.26|414.21|411.81|0
1648661880000|2022-03-30 17:38:00|414.55|412.15|414.66|412.26|414.88|412.48|414.43|412.03|0
1648661890000|2022-03-30 17:38:10|414.88|412.48|415.11|412.71|415.11|412.71|414.88|412.48|0
1648661900000|2022-03-30 17:38:20|414.88|412.48|414.88|412.48|415.11|412.71|414.88|412.48|0
1648661910000|2022-03-30 17:38:30|415.11|412.71|415.33|412.93|415.33|412.93|415.11|412.71|0
1648661920000|2022-03-30 17:38:40|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1648661930000|2022-03-30 17:38:50|415.33|412.93|415.45|413.05|415.56|413.16|415.33|412.93|0
1648661940000|2022-03-30 17:39:00|415.78|413.38|416.01|413.61|416.01|413.61|415.78|413.38|0
1648661950000|2022-03-30 17:39:10|415.78|413.38|414.43|412.03|416.01|413.61|414.43|412.03|0
1648661960000|2022-03-30 17:39:20|414.88|412.48|414.66|412.26|414.88|412.48|414.55|412.15|0
1648661970000|2022-03-30 17:39:30|414.88|412.48|416.01|413.61|416.01|413.61|414.88|412.48|0
1648661980000|2022-03-30 17:39:40|415.78|413.38|415.78|413.38|415.78|413.38|415.56|413.16|0
1648661990000|2022-03-30 17:39:50|415.56|413.16|415.78|413.38|415.78|413.38|415.56|413.16|0
1648662000000|2022-03-30 17:40:00|416.01|413.61|416.23|413.83|416.23|413.83|416.01|413.61|0
1648662010000|2022-03-30 17:40:10|416.01|413.61|415.78|413.38|416.01|413.61|415.78|413.38|0
1648662020000|2022-03-30 17:40:20|415.33|412.93|415.78|413.38|415.78|413.38|415.33|412.93|0
1648662030000|2022-03-30 17:40:30|416.01|413.61|416.23|413.83|416.23|413.83|416.01|413.61|0
1648662040000|2022-03-30 17:40:40|416.46|414.06|416.68|414.28|416.68|414.28|416.46|414.06|0
1648662050000|2022-03-30 17:40:50|416.46|414.06|416.68|414.28|416.68|414.28|416.46|414.06|0
1648662060000|2022-03-30 17:41:00|416.91|414.51|417.13|414.73|417.36|414.96|416.91|414.51|0
1648662070000|2022-03-30 17:41:10|417.36|414.96|417.13|414.73|417.36|414.96|417.13|414.73|0
1648662080000|2022-03-30 17:41:20|416.68|414.28|416.91|414.51|416.91|414.51|416.68|414.28|0
1648662090000|2022-03-30 17:41:30|416.68|414.28|416.68|414.28|416.68|414.28|416.68|414.28|0
1648662100000|2022-03-30 17:41:40|416.46|414.06|416.91|414.51|416.91|414.51|416.46|414.06|0
1648662110000|2022-03-30 17:41:50|416.68|414.28|416.23|413.83|416.68|414.28|416.23|413.83|0
1648662120000|2022-03-30 17:42:00|416.01|413.61|415.56|413.16|416.01|413.61|415.56|413.16|0
1648662130000|2022-03-30 17:42:10|415.78|413.38|416.01|413.61|416.01|413.61|415.78|413.38|0
1648662140000|2022-03-30 17:42:20|416.23|413.83|416.23|413.83|416.35|413.95|416.23|413.83|0
1648662150000|2022-03-30 17:42:30|416.46|414.06|416.68|414.28|416.91|414.51|416.46|414.06|0
1648662160000|2022-03-30 17:42:40|416.91|414.51|416.46|414.06|416.91|414.51|416.46|414.06|0
1648662170000|2022-03-30 17:42:50|416.58|414.18|416.46|414.06|416.68|414.28|416.23|413.83|0
1648662180000|2022-03-30 17:43:00|416.01|413.61|416.01|413.61|416.23|413.83|416.01|413.61|0
1648662190000|2022-03-30 17:43:10|415.33|412.93|415.78|413.38|415.78|413.38|415.33|412.93|0
1648662200000|2022-03-30 17:43:20|415.56|413.16|415.45|413.05|415.56|413.16|415.45|413.05|0
1648662210000|2022-03-30 17:43:30|415.33|412.93|415.22|412.82|415.33|412.93|415.11|412.71|0
1648662220000|2022-03-30 17:43:40|415.33|412.93|415.33|412.93|415.56|413.16|415.33|412.93|0
1648662230000|2022-03-30 17:43:50|415.56|413.16|415.33|412.93|415.56|413.16|415.33|412.93|0
1648662240000|2022-03-30 17:44:00|415.11|412.71|415.56|413.16|415.56|413.16|415.11|412.71|0
1648662250000|2022-03-30 17:44:10|415.78|413.38|416.01|413.61|416.01|413.61|415.78|413.38|0
1648662260000|2022-03-30 17:44:20|416.23|413.83|416.46|414.06|416.46|414.06|416.23|413.83|0
1648662270000|2022-03-30 17:44:30|416.68|414.28|416.01|413.61|416.68|414.28|415.78|413.38|0
1648662280000|2022-03-30 17:44:40|416.23|413.83|416.23|413.83|416.23|413.83|416.23|413.83|0
1648662290000|2022-03-30 17:44:50|416.46|414.06|416.23|413.83|416.46|414.06|416.01|413.61|0
1648662300000|2022-03-30 17:45:00|416.68|414.28|416.68|414.28|416.68|414.28|416.46|414.06|0
1648662310000|2022-03-30 17:45:10|416.91|414.51|417.36|414.96|417.36|414.96|416.91|414.51|0
1648662320000|2022-03-30 17:45:20|417.48|415.08|417.58|415.18|417.58|415.18|417.48|415.08|0
1648662330000|2022-03-30 17:45:30|417.36|414.96|417.81|415.41|417.81|415.41|417.36|414.96|0
1648662340000|2022-03-30 17:45:40|417.58|415.18|416.68|414.28|417.58|415.18|416.68|414.28|0
1648662350000|2022-03-30 17:45:50|416.46|414.06|416.46|414.06|416.46|414.06|416.46|414.06|0
1648662360000|2022-03-30 17:46:00|416.68|414.28|416.68|414.28|416.68|414.28|416.46|414.06|0
1648662370000|2022-03-30 17:46:10|416.91|414.51|416.01|413.61|416.91|414.51|416.01|413.61|0
1648662380000|2022-03-30 17:46:20|416.12|413.72|415.78|413.38|416.12|413.72|415.56|413.16|0
1648662390000|2022-03-30 17:46:30|415.33|412.93|416.01|413.61|416.01|413.61|415.33|412.93|0
1648662400000|2022-03-30 17:46:40|415.78|413.38|416.01|413.61|416.01|413.61|415.56|413.16|0
1648662410000|2022-03-30 17:46:50|416.46|414.06|416.91|414.51|416.91|414.51|416.46|414.06|0
1648662420000|2022-03-30 17:47:00|417.36|414.96|417.36|414.96|417.36|414.96|417.13|414.73|0
1648662430000|2022-03-30 17:47:10|417.13|414.73|417.81|415.41|417.81|415.41|417.13|414.73|0
1648662440000|2022-03-30 17:47:20|417.58|415.18|416.91|414.51|417.58|415.18|416.91|414.51|0
1648662460000|2022-03-30 17:47:40|417.13|414.73|417.58|415.18|417.58|415.18|417.13|414.73|0
1648662470000|2022-03-30 17:47:50|417.13|414.73|417.13|414.73|417.58|415.18|417.13|414.73|0
1648662480000|2022-03-30 17:48:00|416.91|414.51|417.36|414.96|417.36|414.96|416.91|414.51|0
1648662490000|2022-03-30 17:48:10|417.58|415.18|417.13|414.73|417.58|415.18|417.13|414.73|0
1648662500000|2022-03-30 17:48:20|416.91|414.51|416.68|414.28|416.91|414.51|416.68|414.28|0
1648662510000|2022-03-30 17:48:30|416.46|414.06|416.68|414.28|416.68|414.28|416.23|413.83|0
1648662520000|2022-03-30 17:48:40|416.46|414.06|416.91|414.51|416.91|414.51|416.46|414.06|0
1648662530000|2022-03-30 17:48:50|416.68|414.28|416.46|414.06|416.68|414.28|416.46|414.06|0
1648662540000|2022-03-30 17:49:00|416.23|413.83|415.78|413.38|416.23|413.83|415.78|413.38|0
1648662550000|2022-03-30 17:49:10|415.56|413.16|415.78|413.38|415.78|413.38|415.56|413.16|0
1648662560000|2022-03-30 17:49:20|416.35|413.95|415.56|413.16|416.35|413.95|415.56|413.16|0
1648662570000|2022-03-30 17:49:30|415.33|412.93|415.33|412.93|415.78|413.38|415.33|412.93|0
1648662580000|2022-03-30 17:49:40|415.11|412.71|414.66|412.26|415.11|412.71|414.66|412.26|0
1648662590000|2022-03-30 17:49:50|414.88|412.48|414.88|412.48|414.88|412.48|414.66|412.26|0
1648662600000|2022-03-30 17:50:00|414.66|412.26|414.43|412.03|414.88|412.48|414.43|412.03|0
1648662610000|2022-03-30 17:50:10|414.21|411.81|414.21|411.81|414.21|411.81|413.76|411.36|0
1648662620000|2022-03-30 17:50:20|413.98|411.58|413.76|411.36|413.98|411.58|413.76|411.36|0
1648662630000|2022-03-30 17:50:30|413.98|411.58|414.21|411.81|414.43|412.03|413.98|411.58|0
1648662640000|2022-03-30 17:50:40|413.98|411.58|414.43|412.03|414.43|412.03|413.98|411.58|0
1648662650000|2022-03-30 17:50:50|413.98|411.58|414.43|412.03|414.43|412.03|413.98|411.58|0
1648662660000|2022-03-30 17:51:00|414.66|412.26|414.88|412.48|415.11|412.71|414.66|412.26|0
1648662670000|2022-03-30 17:51:10|414.66|412.26|415.11|412.71|415.11|412.71|414.66|412.26|0
1648662680000|2022-03-30 17:51:20|415|412.6|414.43|412.03|415|412.6|414.43|412.03|0
1648662690000|2022-03-30 17:51:30|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1648662700000|2022-03-30 17:51:40|414.32|411.92|414.43|412.03|414.43|412.03|414.32|411.92|0
1648662710000|2022-03-30 17:51:50|414.21|411.81|414.66|412.26|414.66|412.26|414.21|411.81|0
1648662720000|2022-03-30 17:52:00|414.77|412.37|415.22|412.82|415.33|412.93|414.66|412.26|0
1648662730000|2022-03-30 17:52:10|415.56|413.16|415.11|412.71|415.56|413.16|415.11|412.71|0
1648662740000|2022-03-30 17:52:20|414.66|412.26|414.77|412.37|414.77|412.37|414.43|412.03|0
1648662750000|2022-03-30 17:52:30|414.66|412.26|414.88|412.48|414.88|412.48|414.66|412.26|0
1648662760000|2022-03-30 17:52:40|415.11|412.71|415.11|412.71|415.33|412.93|415.11|412.71|0
1648662770000|2022-03-30 17:52:50|415.33|412.93|415.33|412.93|415.33|412.93|415.33|412.93|0
1648662780000|2022-03-30 17:53:00|415.56|413.16|415.56|413.16|415.78|413.38|415.56|413.16|0
1648662790000|2022-03-30 17:53:10|415.33|412.93|415.33|412.93|415.33|412.93|415.11|412.71|0
1648662800000|2022-03-30 17:53:20|415.22|412.82|414.77|412.37|415.33|412.93|414.77|412.37|0
1648662810000|2022-03-30 17:53:30|414.66|412.26|414.88|412.48|414.88|412.48|414.66|412.26|0
1648662820000|2022-03-30 17:53:40|414.66|412.26|414.88|412.48|415.11|412.71|414.66|412.26|0
1648662830000|2022-03-30 17:53:50|414.66|412.26|415.33|412.93|415.33|412.93|414.66|412.26|0
1648662840000|2022-03-30 17:54:00|414.88|412.48|415.33|412.93|415.33|412.93|414.88|412.48|0
1648662850000|2022-03-30 17:54:10|414.66|412.26|414.66|412.26|414.88|412.48|414.66|412.26|0
1648662860000|2022-03-30 17:54:20|414.43|412.03|414.32|411.92|414.43|412.03|414.21|411.81|0
1648662870000|2022-03-30 17:54:30|414.43|412.03|414.66|412.26|414.66|412.26|414.43|412.03|0
1648662880000|2022-03-30 17:54:40|414.88|412.48|414.66|412.26|414.88|412.48|414.66|412.26|0
1648662890000|2022-03-30 17:54:50|414.43|412.03|414.55|412.15|414.55|412.15|414.43|412.03|0
1648662900000|2022-03-30 17:55:00|415.1|412.7|414.66|412.26|415.1|412.7|414.66|412.26|0
1648662910000|2022-03-30 17:55:10|414.88|412.48|415.1|412.7|415.1|412.7|414.88|412.48|0
1648662920000|2022-03-30 17:55:20|414.66|412.26|415.1|412.7|415.1|412.7|414.66|412.26|0
1648662930000|2022-03-30 17:55:30|414.66|412.26|414.66|412.26|414.66|412.26|414.66|412.26|0
1648662940000|2022-03-30 17:55:40|414.77|412.37|414.88|412.48|414.88|412.48|414.65|412.25|0
1648662950000|2022-03-30 17:55:50|414.65|412.25|415.33|412.93|415.33|412.93|414.65|412.25|0
1648662960000|2022-03-30 17:56:00|415.55|413.15|415.78|413.38|416|413.6|415.55|413.15|0
1648662970000|2022-03-30 17:56:10|415.55|413.15|416|413.6|416|413.6|415.55|413.15|0
1648662980000|2022-03-30 17:56:20|415.78|413.38|416|413.6|416|413.6|415.78|413.38|0
1648662990000|2022-03-30 17:56:30|416.12|413.72|416.12|413.72|416.12|413.72|416|413.6|0
1648663000000|2022-03-30 17:56:40|416|413.6|416.23|413.83|416.23|413.83|416|413.6|0
1648663010000|2022-03-30 17:56:50|416|413.6|416|413.6|416|413.6|416|413.6|0
1648663020000|2022-03-30 17:57:00|416.23|413.83|416.23|413.83|416.23|413.83|416|413.6|0
1648663030000|2022-03-30 17:57:10|416.68|414.28|416.68|414.28|416.68|414.28|416.68|414.28|0
1648663040000|2022-03-30 17:57:20|416.91|414.51|416.91|414.51|416.91|414.51|416.68|414.28|0
1648663050000|2022-03-30 17:57:30|416.68|414.28|416.91|414.51|416.91|414.51|416.68|414.28|0
1648663060000|2022-03-30 17:57:40|417.36|414.96|417.36|414.96|417.36|414.96|417.13|414.73|0
1648663070000|2022-03-30 17:57:50|417.58|415.18|417.58|415.18|417.81|415.41|417.58|415.18|0
1648663080000|2022-03-30 17:58:00|417.81|415.41|418.03|415.63|418.03|415.63|417.58|415.18|0
1648663090000|2022-03-30 17:58:10|418.26|415.86|418.26|415.86|418.26|415.86|418.03|415.63|0
1648663100000|2022-03-30 17:58:20|418.03|415.63|417.81|415.41|418.03|415.63|417.81|415.41|0
1648663110000|2022-03-30 17:58:30|417.58|415.18|416.68|414.28|417.58|415.18|416.68|414.28|0
1648663120000|2022-03-30 17:58:40|416.9|414.5|417.58|415.18|417.58|415.18|416.9|414.5|0
1648663130000|2022-03-30 17:58:50|418.26|415.86|418.48|416.08|418.71|416.31|418.26|415.86|0
1648663140000|2022-03-30 17:59:00|417.81|415.41|418.03|415.63|418.03|415.63|417.58|415.18|0
1648663150000|2022-03-30 17:59:10|417.81|415.41|418.26|415.86|418.26|415.86|417.81|415.41|0
1648663160000|2022-03-30 17:59:20|418.03|415.63|418.26|415.86|418.26|415.86|418.03|415.63|0
1648663170000|2022-03-30 17:59:30|418.48|416.08|418.03|415.63|418.48|416.08|418.03|415.63|0
1648663180000|2022-03-30 17:59:40|417.81|415.41|417.81|415.41|417.81|415.41|417.81|415.41|0
1648663190000|2022-03-30 17:59:50|417.58|415.18|417.58|415.18|417.58|415.18|417.36|414.96|0
1648663200000|2022-03-30 18:00:00|418.03|415.63|417.81|415.41|418.26|415.86|417.81|415.41|0
1648663210000|2022-03-30 18:00:10|417.58|415.18|417.36|414.96|417.81|415.41|417.36|414.96|0
1648663220000|2022-03-30 18:00:20|417.58|415.18|416.68|414.28|417.58|415.18|416.68|414.28|0
1648663230000|2022-03-30 18:00:30|416.45|414.05|416|413.6|416.45|414.05|416|413.6|0
1648663240000|2022-03-30 18:00:40|415.55|413.15|415.55|413.15|415.55|413.15|415.55|413.15|0
1648663250000|2022-03-30 18:00:50|416|413.6|415.55|413.15|416|413.6|415.55|413.15|0
1648663260000|2022-03-30 18:01:00|415.78|413.38|416|413.6|416.23|413.83|415.78|413.38|0
1648663270000|2022-03-30 18:01:10|416.23|413.83|416.23|413.83|416.23|413.83|416.23|413.83|0
1648663280000|2022-03-30 18:01:20|416|413.6|415.67|413.27|416|413.6|415.67|413.27|0
1648663290000|2022-03-30 18:01:30|415.9|413.5|415.78|413.38|415.9|413.5|415.78|413.38|0
1648663300000|2022-03-30 18:01:40|416|413.6|416.23|413.83|416.45|414.05|416|413.6|0
1648663310000|2022-03-30 18:01:50|416|413.6|416|413.6|416|413.6|416|413.6|0
1648663320000|2022-03-30 18:02:00|416.23|413.83|415.9|413.5|416.23|413.83|415.9|413.5|0
1648663330000|2022-03-30 18:02:10|415.78|413.38|416.12|413.72|416.12|413.72|415.78|413.38|0
1648663340000|2022-03-30 18:02:20|416|413.6|416|413.6|416|413.6|415.78|413.38|0
1648663350000|2022-03-30 18:02:30|416.12|413.72|416.45|414.05|416.45|414.05|416|413.6|0
1648663360000|2022-03-30 18:02:40|416.23|413.83|416.23|413.83|416.68|414.28|416.23|413.83|0
1648663370000|2022-03-30 18:02:50|416|413.6|416.23|413.83|416.23|413.83|416|413.6|0
1648663380000|2022-03-30 18:03:00|415.55|413.15|414.88|412.48|415.55|413.15|414.88|412.48|0
1648663390000|2022-03-30 18:03:10|414.65|412.25|414.88|412.48|415.33|412.93|414.65|412.25|0
1648663400000|2022-03-30 18:03:20|415.1|412.7|414.88|412.48|415.1|412.7|414.65|412.25|0
1648663410000|2022-03-30 18:03:30|414.65|412.25|414.43|412.03|414.65|412.25|414.2|411.8|0
1648663420000|2022-03-30 18:03:40|413.53|411.13|413.53|411.13|413.98|411.58|413.53|411.13|0
1648663430000|2022-03-30 18:03:50|413.3|410.9|413.3|410.9|413.3|410.9|413.3|410.9|0
1648663440000|2022-03-30 18:04:00|412.86|410.46|412.63|410.23|413.08|410.68|412.63|410.23|0
1648663450000|2022-03-30 18:04:10|411.73|409.33|412.18|409.78|412.18|409.78|411.73|409.33|0
1648663460000|2022-03-30 18:04:20|412.41|410.01|411.96|409.56|412.41|410.01|411.73|409.33|0
1648663470000|2022-03-30 18:04:30|412.18|409.78|412.18|409.78|412.18|409.78|412.18|409.78|0
1648663480000|2022-03-30 18:04:40|412.63|410.23|413.08|410.68|413.3|410.9|412.63|410.23|0
1648663490000|2022-03-30 18:04:50|412.86|410.46|413.3|410.9|413.3|410.9|412.86|410.46|0
1648663500000|2022-03-30 18:05:00|413.53|411.13|413.53|411.13|413.75|411.35|413.53|411.13|0
1648663510000|2022-03-30 18:05:10|413.3|410.9|413.75|411.35|413.75|411.35|413.3|410.9|0
1648663520000|2022-03-30 18:05:20|414.43|412.03|414.65|412.25|414.65|412.25|414.43|412.03|0
1648663530000|2022-03-30 18:05:30|414.88|412.48|414.88|412.48|414.88|412.48|414.88|412.48|0
1648663540000|2022-03-30 18:05:40|414.65|412.25|414.88|412.48|414.88|412.48|414.65|412.25|0
1648663550000|2022-03-30 18:05:50|414.43|412.03|414.65|412.25|414.65|412.25|414.43|412.03|0
1648663560000|2022-03-30 18:06:00|415.1|412.7|415.1|412.7|415.33|412.93|415.1|412.7|0
1648663570000|2022-03-30 18:06:10|414.88|412.48|414.88|412.48|415.1|412.7|414.88|412.48|0
1648663580000|2022-03-30 18:06:20|414.43|412.03|414.65|412.25|414.65|412.25|414.43|412.03|0
1648663590000|2022-03-30 18:06:30|414.77|412.37|414.65|412.25|414.77|412.37|414.65|412.25|0
1648663600000|2022-03-30 18:06:40|414.43|412.03|414.2|411.8|414.43|412.03|414.2|411.8|0
1648663610000|2022-03-30 18:06:50|413.75|411.35|413.53|411.13|413.75|411.35|413.53|411.13|0
1648663620000|2022-03-30 18:07:00|413.75|411.35|414.2|411.8|414.2|411.8|413.75|411.35|0
1648663630000|2022-03-30 18:07:10|413.98|411.58|414.2|411.8|414.2|411.8|413.98|411.58|0
1648663650000|2022-03-30 18:07:30|414.65|412.25|414.43|412.03|414.65|412.25|414.43|412.03|0
1648663660000|2022-03-30 18:07:40|414.65|412.25|414.65|412.25|414.65|412.25|414.65|412.25|0
1648663670000|2022-03-30 18:07:50|414.43|412.03|413.98|411.58|414.43|412.03|413.98|411.58|0
1648663680000|2022-03-30 18:08:00|414.2|411.8|413.98|411.58|414.2|411.8|413.53|411.13|0
1648663690000|2022-03-30 18:08:10|414.43|412.03|414.2|411.8|414.43|412.03|414.2|411.8|0
1648663700000|2022-03-30 18:08:20|414.43|412.03|413.98|411.58|414.43|412.03|413.98|411.58|0
1648663710000|2022-03-30 18:08:30|413.53|411.13|413.53|411.13|413.53|411.13|413.3|410.9|0
1648663720000|2022-03-30 18:08:40|413.75|411.35|413.75|411.35|413.98|411.58|413.75|411.35|0
1648663730000|2022-03-30 18:08:50|413.53|411.13|412.85|410.45|413.53|411.13|412.85|410.45|0
1648663740000|2022-03-30 18:09:00|412.41|410.01|413.08|410.68|413.08|410.68|412.41|410.01|0
1648663750000|2022-03-30 18:09:10|412.63|410.23|412.52|410.12|412.63|410.23|412.41|410.01|0
1648663760000|2022-03-30 18:09:20|412.41|410.01|412.41|410.01|412.41|410.01|412.18|409.78|0
1648663770000|2022-03-30 18:09:30|412.63|410.23|412.41|410.01|412.63|410.23|412.18|409.78|0
1648663780000|2022-03-30 18:09:40|412.18|409.78|412.63|410.23|413.08|410.68|412.18|409.78|0
1648663790000|2022-03-30 18:09:50|412.85|410.45|412.63|410.23|412.85|410.45|412.63|410.23|0
1648663800000|2022-03-30 18:10:00|412.4|410|412.4|410|413.08|410.68|412.4|410|0
1648663810000|2022-03-30 18:10:10|412.3|409.9|412.85|410.45|412.85|410.45|412.18|409.78|0
1648663820000|2022-03-30 18:10:20|412.63|410.23|413.08|410.68|413.08|410.68|412.63|410.23|0
1648663830000|2022-03-30 18:10:30|412.85|410.45|412.63|410.23|412.85|410.45|412.63|410.23|0
1648663840000|2022-03-30 18:10:40|412.4|410|412.4|410|412.63|410.23|412.4|410|0
1648663850000|2022-03-30 18:10:50|412.18|409.78|412.18|409.78|412.4|410|412.18|409.78|0
1648663860000|2022-03-30 18:11:00|412.63|410.23|412.85|410.45|412.85|410.45|412.63|410.23|0
1648663870000|2022-03-30 18:11:10|412.63|410.23|413.08|410.68|413.08|410.68|412.63|410.23|0
1648663880000|2022-03-30 18:11:20|413.3|410.9|413.3|410.9|413.3|410.9|413.3|410.9|0
1648663890000|2022-03-30 18:11:30|413.08|410.68|413.53|411.13|413.75|411.35|413.08|410.68|0
1648663900000|2022-03-30 18:11:40|413.64|411.24|413.98|411.58|413.98|411.58|413.64|411.24|0
1648663910000|2022-03-30 18:11:50|414.2|411.8|413.3|410.9|414.2|411.8|413.3|410.9|0
1648663920000|2022-03-30 18:12:00|412.85|410.45|412.85|410.45|413.08|410.68|412.85|410.45|0
1648663930000|2022-03-30 18:12:10|413.08|410.68|413.3|410.9|413.53|411.13|413.08|410.68|0
1648663940000|2022-03-30 18:12:20|413.53|411.13|413.75|411.35|413.75|411.35|413.53|411.13|0
1648663950000|2022-03-30 18:12:30|413.53|411.13|412.85|410.45|413.53|411.13|412.85|410.45|0
1648663960000|2022-03-30 18:12:40|413.08|410.68|413.53|411.13|413.53|411.13|413.08|410.68|0
1648663970000|2022-03-30 18:12:50|413.3|410.9|413.3|410.9|413.3|410.9|413.3|410.9|0
1648663980000|2022-03-30 18:13:00|413.53|411.13|413.53|411.13|413.75|411.35|413.53|411.13|0
1648663990000|2022-03-30 18:13:10|413.3|410.9|413.08|410.68|413.3|410.9|412.85|410.45|0
1648664000000|2022-03-30 18:13:20|412.85|410.45|413.08|410.68|413.08|410.68|412.85|410.45|0
1648664010000|2022-03-30 18:13:30|413.3|410.9|413.3|410.9|413.3|410.9|413.3|410.9|0
1648664020000|2022-03-30 18:13:40|413.08|410.68|413.08|410.68|413.19|410.79|413.08|410.68|0
1648664030000|2022-03-30 18:13:50|413.3|410.9|413.08|410.68|413.3|410.9|413.08|410.68|0
1648664040000|2022-03-30 18:14:00|412.85|410.45|412.85|410.45|412.85|410.45|412.85|410.45|0
1648664050000|2022-03-30 18:14:10|413.08|410.68|413.53|411.13|413.53|411.13|413.08|410.68|0
1648664060000|2022-03-30 18:14:20|413.75|411.35|413.53|411.13|413.75|411.35|413.53|411.13|0
1648664070000|2022-03-30 18:14:30|413.75|411.35|413.3|410.9|413.75|411.35|413.3|410.9|0
1648664080000|2022-03-30 18:14:40|413.08|410.68|413.08|410.68|413.08|410.68|412.85|410.45|0
1648664090000|2022-03-30 18:14:50|413.3|410.9|413.3|410.9|413.3|410.9|413.3|410.9|0
1648664100000|2022-03-30 18:15:00|413.08|410.68|413.75|411.35|413.75|411.35|413.08|410.68|0
1648664110000|2022-03-30 18:15:10|413.98|411.58|414.2|411.8|414.2|411.8|413.75|411.35|0
1648664120000|2022-03-30 18:15:20|413.98|411.58|414.43|412.03|414.43|412.03|413.98|411.58|0
1648664130000|2022-03-30 18:15:30|414.88|412.48|415.1|412.7|415.1|412.7|414.88|412.48|0
1648664140000|2022-03-30 18:15:40|414.99|412.59|415.1|412.7|415.1|412.7|414.88|412.48|0
1648664150000|2022-03-30 18:15:50|415.33|412.93|415.1|412.7|415.33|412.93|414.88|412.48|0
1648664160000|2022-03-30 18:16:00|415.33|412.93|414.88|412.48|415.55|413.15|414.88|412.48|0
1648664170000|2022-03-30 18:16:10|415.1|412.7|415.33|412.93|415.44|413.04|415.1|412.7|0
1648664180000|2022-03-30 18:16:20|415.1|412.7|415.33|412.93|415.33|412.93|415.1|412.7|0
1648664190000|2022-03-30 18:16:30|415.78|413.38|415.33|412.93|415.78|413.38|415.22|412.82|0
1648664200000|2022-03-30 18:16:40|415.55|413.15|416|413.6|416|413.6|415.55|413.15|0
1648664210000|2022-03-30 18:16:50|416.45|414.05|416.34|413.94|416.45|414.05|416.12|413.72|0
1648664220000|2022-03-30 18:17:00|416.23|413.83|416.45|414.05|416.45|414.05|416.23|413.83|0
1648664230000|2022-03-30 18:17:10|416.23|413.83|416.12|413.72|416.23|413.83|416.12|413.72|0
1648664240000|2022-03-30 18:17:20|416|413.6|417.13|414.73|417.13|414.73|416|413.6|0
1648664250000|2022-03-30 18:17:30|417.35|414.95|417.58|415.18|417.58|415.18|417.35|414.95|0
1648664260000|2022-03-30 18:17:40|417.35|414.95|416.9|414.5|417.35|414.95|416.68|414.28|0
1648664270000|2022-03-30 18:17:50|417.13|414.73|417.35|414.95|417.35|414.95|417.13|414.73|0
1648664280000|2022-03-30 18:18:00|417.8|415.4|418.03|415.63|418.03|415.63|417.8|415.4|0
1648664290000|2022-03-30 18:18:10|418.25|415.85|417.58|415.18|418.25|415.85|417.58|415.18|0
1648664300000|2022-03-30 18:18:20|417.8|415.4|417.69|415.29|417.8|415.4|417.69|415.29|0
1648664310000|2022-03-30 18:18:30|418.03|415.63|417.8|415.4|418.25|415.85|417.8|415.4|0
1648664320000|2022-03-30 18:18:40|417.58|415.18|417.13|414.73|417.58|415.18|417.13|414.73|0
1648664330000|2022-03-30 18:18:50|416.9|414.5|417.13|414.73|417.13|414.73|416.68|414.28|0
1648664340000|2022-03-30 18:19:00|417.24|414.84|417.13|414.73|417.24|414.84|416.9|414.5|0
1648664350000|2022-03-30 18:19:10|416.9|414.5|416.67|414.27|416.9|414.5|416.67|414.27|0
1648664360000|2022-03-30 18:19:20|416.45|414.05|416.45|414.05|416.45|414.05|416.22|413.82|0
1648664370000|2022-03-30 18:19:30|416.22|413.82|417.13|414.73|417.13|414.73|416.22|413.82|0
1648664380000|2022-03-30 18:19:40|417.24|414.84|417.35|414.95|417.35|414.95|417.24|414.84|0
1648664390000|2022-03-30 18:19:50|417.13|414.73|417.35|414.95|417.35|414.95|417.13|414.73|0
1648664400000|2022-03-30 18:20:00|417.13|414.73|417.58|415.18|417.58|415.18|416.9|414.5|0
1648664410000|2022-03-30 18:20:10|417.8|415.4|416.9|414.5|417.92|415.52|416.9|414.5|0
1648664420000|2022-03-30 18:20:20|417.35|414.95|417.69|415.29|417.69|415.29|417.35|414.95|0
1648664430000|2022-03-30 18:20:30|417.8|415.4|418.03|415.63|418.03|415.63|417.8|415.4|0
1648664440000|2022-03-30 18:20:40|417.8|415.4|417.69|415.29|417.8|415.4|417.58|415.18|0
1648664450000|2022-03-30 18:20:50|417.58|415.18|417.8|415.4|417.8|415.4|417.58|415.18|0
1648664460000|2022-03-30 18:21:00|418.03|415.63|417.8|415.4|418.03|415.63|417.8|415.4|0
1648664470000|2022-03-30 18:21:10|418.03|415.63|418.25|415.85|418.25|415.85|418.03|415.63|0
1648664480000|2022-03-30 18:21:20|418.03|415.63|417.8|415.4|418.03|415.63|417.8|415.4|0
1648664490000|2022-03-30 18:21:30|417.58|415.18|417.35|414.95|417.58|415.18|417.35|414.95|0
1648664500000|2022-03-30 18:21:40|417.58|415.18|417.35|414.95|417.58|415.18|417.35|414.95|0
1648664510000|2022-03-30 18:21:50|417.12|414.72|417.12|414.72|417.12|414.72|416.9|414.5|0
1648664520000|2022-03-30 18:22:00|417.58|415.18|417.12|414.72|417.58|415.18|417.12|414.72|0
1648664530000|2022-03-30 18:22:10|417.24|414.84|417.35|414.95|417.35|414.95|417.24|414.84|0
1648664540000|2022-03-30 18:22:20|417.12|414.72|417.58|415.18|417.58|415.18|417.12|414.72|0
1648664550000|2022-03-30 18:22:30|417.8|415.4|417.8|415.4|418.03|415.63|417.8|415.4|0
1648664560000|2022-03-30 18:22:40|418.03|415.63|418.25|415.85|418.25|415.85|418.03|415.63|0
1648664570000|2022-03-30 18:22:50|418.03|415.63|418.25|415.85|418.25|415.85|418.03|415.63|0
1648664580000|2022-03-30 18:23:00|418.03|415.63|418.03|415.63|418.03|415.63|417.8|415.4|0
1648664590000|2022-03-30 18:23:10|418.25|415.85|418.03|415.63|418.25|415.85|418.03|415.63|0
1648664600000|2022-03-30 18:23:20|418.14|415.74|418.25|415.85|418.25|415.85|418.14|415.74|0
1648664610000|2022-03-30 18:23:30|418.03|415.63|417.58|415.18|418.03|415.63|417.58|415.18|0
1648664620000|2022-03-30 18:23:40|417.8|415.4|418.03|415.63|418.03|415.63|417.8|415.4|0
1648664630000|2022-03-30 18:23:50|417.8|415.4|418.03|415.63|418.03|415.63|417.8|415.4|0
1648664640000|2022-03-30 18:24:00|418.25|415.85|418.7|416.3|418.7|416.3|418.25|415.85|0
1648664650000|2022-03-30 18:24:10|418.59|416.19|418.37|415.97|418.7|416.3|418.37|415.97|0
1648664660000|2022-03-30 18:24:20|418.03|415.63|418.25|415.85|418.25|415.85|418.03|415.63|0
1648664670000|2022-03-30 18:24:30|418.48|416.08|418.25|415.85|418.48|416.08|418.25|415.85|0
1648664680000|2022-03-30 18:24:40|418.03|415.63|417.8|415.4|418.03|415.63|417.8|415.4|0
1648664690000|2022-03-30 18:24:50|417.57|415.17|417.35|414.95|417.57|415.17|417.12|414.72|0
1648664700000|2022-03-30 18:25:00|417.57|415.17|417.57|415.17|417.8|415.4|417.57|415.17|0
1648664710000|2022-03-30 18:25:10|418.03|415.63|417.12|414.72|418.03|415.63|417.12|414.72|0
1648664720000|2022-03-30 18:25:20|416.67|414.27|416.9|414.5|416.9|414.5|416.67|414.27|0
1648664730000|2022-03-30 18:25:30|416.67|414.27|416.22|413.82|416.9|414.5|416.22|413.82|0
1648664740000|2022-03-30 18:25:40|416.67|414.27|416.67|414.27|416.67|414.27|416.67|414.27|0
1648664750000|2022-03-30 18:25:50|416.79|414.39|416.67|414.27|416.79|414.39|416.45|414.05|0
1648664760000|2022-03-30 18:26:00|416.9|414.5|417.12|414.72|417.12|414.72|416.9|414.5|0
1648664770000|2022-03-30 18:26:10|417.35|414.95|417.8|415.4|417.8|415.4|417.12|414.72|0
1648664780000|2022-03-30 18:26:20|418.03|415.63|418.03|415.63|418.03|415.63|418.03|415.63|0
1648664790000|2022-03-30 18:26:30|417.8|415.4|417.69|415.29|417.8|415.4|417.57|415.17|0
1648664800000|2022-03-30 18:26:40|417.57|415.17|418.25|415.85|418.25|415.85|417.57|415.17|0
1648664810000|2022-03-30 18:26:50|418.48|416.08|418.48|416.08|418.48|416.08|418.25|415.85|0
1648664820000|2022-03-30 18:27:00|418.7|416.3|418.7|416.3|418.7|416.3|418.48|416.08|0
1648664830000|2022-03-30 18:27:10|418.48|416.08|418.25|415.85|418.48|416.08|418.25|415.85|0
1648664840000|2022-03-30 18:27:20|418.7|416.3|418.7|416.3|418.7|416.3|418.7|416.3|0
1648664850000|2022-03-30 18:27:30|418.93|416.53|418.93|416.53|418.93|416.53|418.93|416.53|0
1648664860000|2022-03-30 18:27:40|419.38|416.98|419.38|416.98|419.38|416.98|418.93|416.53|0
1648664870000|2022-03-30 18:27:50|419.6|417.2|419.15|416.75|419.6|417.2|419.15|416.75|0
1648664880000|2022-03-30 18:28:00|419.38|416.98|419.15|416.75|419.38|416.98|418.93|416.53|0
1648664890000|2022-03-30 18:28:10|419.38|416.98|419.15|416.75|419.38|416.98|419.15|416.75|0
1648664900000|2022-03-30 18:28:20|418.93|416.53|418.93|416.53|418.93|416.53|418.7|416.3|0
1648664910000|2022-03-30 18:28:30|418.7|416.3|419.27|416.87|419.27|416.87|418.7|416.3|0
1648664920000|2022-03-30 18:28:40|419.15|416.75|419.38|416.98|419.38|416.98|419.15|416.75|0
1648664930000|2022-03-30 18:28:50|419.15|416.75|419.15|416.75|419.15|416.75|418.93|416.53|0
1648664940000|2022-03-30 18:29:00|419.38|416.98|419.15|416.75|419.38|416.98|419.15|416.75|0
1648664950000|2022-03-30 18:29:10|418.93|416.53|418.48|416.08|418.93|416.53|418.48|416.08|0
1648664960000|2022-03-30 18:29:20|418.7|416.3|418.7|416.3|418.7|416.3|418.59|416.19|0
1648664970000|2022-03-30 18:29:30|418.48|416.08|417.8|415.4|418.48|416.08|417.8|415.4|0
1648664980000|2022-03-30 18:29:40|418.02|415.62|418.02|415.62|418.25|415.85|417.8|415.4|0
1648664990000|2022-03-30 18:29:50|418.25|415.85|418.48|416.08|418.48|416.08|418.25|415.85|0
1648665000000|2022-03-30 18:30:00|418.93|416.53|419.38|416.98|419.38|416.98|418.93|416.53|0
1648665010000|2022-03-30 18:30:10|419.15|416.75|419.15|416.75|419.38|416.98|419.15|416.75|0
1648665020000|2022-03-30 18:30:20|419.38|416.98|418.7|416.3|419.38|416.98|418.7|416.3|0
1648665030000|2022-03-30 18:30:30|418.93|416.53|418.02|415.62|418.93|416.53|418.02|415.62|0
1648665040000|2022-03-30 18:30:40|417.8|415.4|417.57|415.17|417.8|415.4|417.35|414.95|0
1648665050000|2022-03-30 18:30:50|417.35|414.95|417.12|414.72|417.35|414.95|417.12|414.72|0
1648665060000|2022-03-30 18:31:00|416.9|414.5|416.45|414.05|416.9|414.5|416.45|414.05|0
1648665080000|2022-03-30 18:31:20|416.22|413.82|415.77|413.37|416.22|413.82|415.77|413.37|0
1648665090000|2022-03-30 18:31:30|416|413.6|416|413.6|416|413.6|415.77|413.37|0
1648665100000|2022-03-30 18:31:40|416.11|413.71|416.45|414.05|416.45|414.05|416.11|413.71|0
1648665110000|2022-03-30 18:31:50|416.22|413.82|416.45|414.05|416.45|414.05|416.22|413.82|0
1648665120000|2022-03-30 18:32:00|416.67|414.27|417.12|414.72|417.12|414.72|416.67|414.27|0
1648665130000|2022-03-30 18:32:10|416.9|414.5|416.9|414.5|416.9|414.5|416.9|414.5|0
1648665140000|2022-03-30 18:32:20|416.67|414.27|416.9|414.5|416.9|414.5|416.67|414.27|0
1648665150000|2022-03-30 18:32:30|417.12|414.72|416.9|414.5|417.12|414.72|416.9|414.5|0
1648665160000|2022-03-30 18:32:40|417.12|414.72|416.67|414.27|417.12|414.72|416.67|414.27|0
1648665170000|2022-03-30 18:32:50|416.11|413.71|416.45|414.05|416.45|414.05|416.11|413.71|0
1648665180000|2022-03-30 18:33:00|416.22|413.82|416.67|414.27|416.67|414.27|416.22|413.82|0
1648665190000|2022-03-30 18:33:10|416.45|414.05|416.56|414.16|416.56|414.16|416.45|414.05|0
1648665200000|2022-03-30 18:33:20|416.67|414.27|416.9|414.5|416.9|414.5|416.67|414.27|0
1648665210000|2022-03-30 18:33:30|416.67|414.27|416.45|414.05|416.67|414.27|416.45|414.05|0
1648665220000|2022-03-30 18:33:40|416.67|414.27|416.67|414.27|416.67|414.27|416.67|414.27|0
1648665240000|2022-03-30 18:34:00|416.45|414.05|416.67|414.27|416.67|414.27|416.45|414.05|0
1648665250000|2022-03-30 18:34:10|416.9|414.5|416.9|414.5|416.9|414.5|416.9|414.5|0
1648665260000|2022-03-30 18:34:20|417.01|414.61|417.12|414.72|417.12|414.72|417.01|414.61|0
1648665270000|2022-03-30 18:34:30|416.9|414.5|417.35|414.95|417.35|414.95|416.9|414.5|0
1648665280000|2022-03-30 18:34:40|417.24|414.84|416.9|414.5|417.24|414.84|416.9|414.5|0
1648665290000|2022-03-30 18:34:50|416.79|414.39|417.01|414.61|417.01|414.61|416.79|414.39|0
1648665300000|2022-03-30 18:35:00|417.12|414.72|417.01|414.61|417.12|414.72|416.9|414.5|0
1648665310000|2022-03-30 18:35:10|416.9|414.5|416.9|414.5|416.9|414.5|416.45|414.05|0
1648665320000|2022-03-30 18:35:20|417.12|414.72|416.9|414.5|417.12|414.72|416.9|414.5|0
1648665330000|2022-03-30 18:35:30|417.12|414.72|416.9|414.5|417.12|414.72|416.9|414.5|0
1648665340000|2022-03-30 18:35:40|417.12|414.72|416.22|413.82|417.12|414.72|416.22|413.82|0
1648665350000|2022-03-30 18:35:50|416.45|414.05|416.22|413.82|416.45|414.05|416.22|413.82|0
1648665360000|2022-03-30 18:36:00|416.45|414.05|416.11|413.71|416.45|414.05|416.11|413.71|0
1648665370000|2022-03-30 18:36:10|416.22|413.82|416.45|414.05|416.45|414.05|416|413.6|0
1648665380000|2022-03-30 18:36:20|416.67|414.27|416.67|414.27|416.67|414.27|416.67|414.27|0
1648665390000|2022-03-30 18:36:30|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1648665400000|2022-03-30 18:36:40|416.67|414.27|416.67|414.27|416.67|414.27|416.67|414.27|0
1648665410000|2022-03-30 18:36:50|416.22|413.82|416.22|413.82|416.45|414.05|416.22|413.82|0
1648665420000|2022-03-30 18:37:00|416|413.6|416|413.6|416|413.6|416|413.6|0
1648665430000|2022-03-30 18:37:10|416.22|413.82|416.22|413.82|416.22|413.82|416.22|413.82|0
1648665440000|2022-03-30 18:37:20|416.45|414.05|416.67|414.27|416.67|414.27|416.45|414.05|0
1648665450000|2022-03-30 18:37:30|416.45|414.05|416.22|413.82|416.45|414.05|416.22|413.82|0
1648665470000|2022-03-30 18:37:50|416|413.6|416|413.6|416.22|413.82|416|413.6|0
1648665480000|2022-03-30 18:38:00|415.77|413.37|415.32|412.92|415.77|413.37|415.32|412.92|0
1648665490000|2022-03-30 18:38:10|415.55|413.15|415.55|413.15|415.55|413.15|415.55|413.15|0
1648665500000|2022-03-30 18:38:20|416|413.6|415.77|413.37|416|413.6|415.77|413.37|0
1648665510000|2022-03-30 18:38:30|415.55|413.15|415.55|413.15|415.55|413.15|415.55|413.15|0
1648665520000|2022-03-30 18:38:40|415.66|413.26|415.55|413.15|415.66|413.26|415.55|413.15|0
1648665530000|2022-03-30 18:38:50|415.32|412.92|414.87|412.47|415.32|412.92|414.87|412.47|0
1648665540000|2022-03-30 18:39:00|415.09|412.69|415.32|412.92|415.32|412.92|415.09|412.69|0
1648665550000|2022-03-30 18:39:10|415.54|413.14|415.77|413.37|415.77|413.37|415.54|413.14|0
1648665560000|2022-03-30 18:39:20|415.54|413.14|415.54|413.14|415.54|413.14|415.54|413.14|0
1648665570000|2022-03-30 18:39:30|415.77|413.37|415.77|413.37|415.77|413.37|415.77|413.37|0
1648665580000|2022-03-30 18:39:40|415.54|413.14|415.99|413.59|415.99|413.59|415.54|413.14|0
1648665590000|2022-03-30 18:39:50|416.22|413.82|415.99|413.59|416.45|414.05|415.99|413.59|0
1648665600000|2022-03-30 18:40:00|416.22|413.82|416.45|414.05|416.45|414.05|416.22|413.82|0
1648665610000|2022-03-30 18:40:10|416.67|414.27|416.56|414.16|416.67|414.27|416.56|414.16|0
1648665620000|2022-03-30 18:40:20|415.99|413.59|416.79|414.39|416.79|414.39|415.99|413.59|0
1648665630000|2022-03-30 18:40:30|416.67|414.27|417.12|414.72|417.12|414.72|416.67|414.27|0
1648665640000|2022-03-30 18:40:40|416.9|414.5|417.01|414.61|417.01|414.61|416.9|414.5|0
1648665650000|2022-03-30 18:40:50|417.12|414.72|417.12|414.72|417.35|414.95|417.12|414.72|0
1648665660000|2022-03-30 18:41:00|417.24|414.84|417.57|415.17|417.8|415.4|417.24|414.84|0
1648665670000|2022-03-30 18:41:10|417.8|415.4|417.8|415.4|417.8|415.4|417.8|415.4|0
1648665680000|2022-03-30 18:41:20|418.25|415.85|418.7|416.3|418.7|416.3|418.25|415.85|0
1648665690000|2022-03-30 18:41:30|418.92|416.52|419.15|416.75|419.15|416.75|418.7|416.3|0
1648665700000|2022-03-30 18:41:40|419.38|416.98|419.15|416.75|419.38|416.98|419.15|416.75|0
1648665710000|2022-03-30 18:41:50|419.6|417.2|419.6|417.2|419.6|417.2|419.38|416.98|0
1648665720000|2022-03-30 18:42:00|419.38|416.98|420.05|417.65|420.05|417.65|419.38|416.98|0
1648665730000|2022-03-30 18:42:10|419.83|417.43|420.05|417.65|420.05|417.65|419.83|417.43|0
1648665740000|2022-03-30 18:42:20|420.28|417.88|420.28|417.88|420.28|417.88|420.28|417.88|0
1648665750000|2022-03-30 18:42:30|420.5|418.1|420.28|417.88|420.5|418.1|420.28|417.88|0
1648665760000|2022-03-30 18:42:40|420.5|418.1|420.5|418.1|420.73|418.33|420.5|418.1|0
1648665770000|2022-03-30 18:42:50|420.73|418.33|420.96|418.56|420.96|418.56|420.73|418.33|0
1648665780000|2022-03-30 18:43:00|420.73|418.33|420.73|418.33|420.73|418.33|420.73|418.33|0
1648665790000|2022-03-30 18:43:10|420.96|418.56|420.96|418.56|420.96|418.56|420.96|418.56|0
1648665800000|2022-03-30 18:43:20|420.73|418.33|420.96|418.56|420.96|418.56|420.73|418.33|0
1648665810000|2022-03-30 18:43:30|420.5|418.1|420.73|418.33|420.73|418.33|420.28|417.88|0
1648665820000|2022-03-30 18:43:40|420.5|418.1|420.96|418.56|420.96|418.56|420.5|418.1|0
1648665830000|2022-03-30 18:43:50|420.5|418.1|420.5|418.1|420.5|418.1|420.28|417.88|0
1648665840000|2022-03-30 18:44:00|421.18|418.78|421.41|419.01|421.41|419.01|420.96|418.56|0
1648665850000|2022-03-30 18:44:10|421.63|419.23|421.41|419.01|421.63|419.23|421.41|419.01|0
1648665860000|2022-03-30 18:44:20|421.18|418.78|420.96|418.56|421.18|418.78|420.96|418.56|0
1648665870000|2022-03-30 18:44:30|420.73|418.33|420.73|418.33|420.73|418.33|420.73|418.33|0
1648665880000|2022-03-30 18:44:40|420.5|418.1|420.96|418.56|420.96|418.56|420.5|418.1|0
1648665890000|2022-03-30 18:44:50|420.73|418.33|420.73|418.33|420.73|418.33|420.5|418.1|0
1648665900000|2022-03-30 18:45:00|420.95|418.55|420.95|418.55|420.95|418.55|420.85|418.45|0
1648665920000|2022-03-30 18:45:20|420.73|418.33|420.73|418.33|420.73|418.33|420.73|418.33|0
1648665930000|2022-03-30 18:45:30|420.5|418.1|420.73|418.33|420.73|418.33|420.5|418.1|0
1648665940000|2022-03-30 18:45:40|421.18|418.78|421.63|419.23|421.63|419.23|421.18|418.78|0
1648665950000|2022-03-30 18:45:50|421.86|419.46|421.86|419.46|421.86|419.46|421.86|419.46|0
1648665960000|2022-03-30 18:46:00|421.63|419.23|421.63|419.23|421.63|419.23|421.41|419.01|0
1648665970000|2022-03-30 18:46:10|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1648665980000|2022-03-30 18:46:20|421.86|419.46|421.86|419.46|421.86|419.46|421.86|419.46|0
1648665990000|2022-03-30 18:46:30|422.08|419.68|422.31|419.91|422.31|419.91|422.08|419.68|0
1648666000000|2022-03-30 18:46:40|422.08|419.68|422.08|419.68|422.31|419.91|422.08|419.68|0
1648666010000|2022-03-30 18:46:50|421.86|419.46|421.86|419.46|421.86|419.46|421.75|419.35|0
1648666020000|2022-03-30 18:47:00|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1648666030000|2022-03-30 18:47:10|422.31|419.91|422.31|419.91|422.31|419.91|422.08|419.68|0
1648666040000|2022-03-30 18:47:20|422.54|420.14|422.76|420.36|422.76|420.36|422.54|420.14|0
1648666050000|2022-03-30 18:47:30|422.99|420.59|422.99|420.59|422.99|420.59|422.99|420.59|0
1648666070000|2022-03-30 18:47:50|422.76|420.36|422.76|420.36|422.99|420.59|422.76|420.36|0
1648666080000|2022-03-30 18:48:00|422.08|419.68|422.99|420.59|422.99|420.59|422.08|419.68|0
1648666090000|2022-03-30 18:48:10|422.76|420.36|422.54|420.14|422.76|420.36|422.54|420.14|0
1648666100000|2022-03-30 18:48:20|422.76|420.36|422.76|420.36|422.76|420.36|422.54|420.14|0
1648666110000|2022-03-30 18:48:30|422.54|420.14|422.31|419.91|422.76|420.36|422.31|419.91|0
1648666120000|2022-03-30 18:48:40|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1648666130000|2022-03-30 18:48:50|422.31|419.91|421.86|419.46|422.31|419.91|421.86|419.46|0
1648666140000|2022-03-30 18:49:00|421.63|419.23|421.41|419.01|421.63|419.23|421.41|419.01|0
1648666150000|2022-03-30 18:49:10|421.63|419.23|421.63|419.23|421.63|419.23|421.41|419.01|0
1648666160000|2022-03-30 18:49:20|421.18|418.78|420.95|418.55|421.41|419.01|420.95|418.55|0
1648666170000|2022-03-30 18:49:30|421.18|418.78|421.18|418.78|421.18|418.78|421.18|418.78|0
1648666180000|2022-03-30 18:49:40|420.73|418.33|421.63|419.23|421.63|419.23|420.73|418.33|0
1648666190000|2022-03-30 18:49:50|421.41|419.01|421.86|419.46|421.86|419.46|421.41|419.01|0
1648666200000|2022-03-30 18:50:00|422.08|419.68|422.31|419.91|422.31|419.91|422.08|419.68|0
1648666210000|2022-03-30 18:50:10|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1648666220000|2022-03-30 18:50:20|421.86|419.46|420.95|418.55|421.86|419.46|420.95|418.55|0
1648666230000|2022-03-30 18:50:30|421.18|418.78|420.95|418.55|421.18|418.78|420.73|418.33|0
1648666240000|2022-03-30 18:50:40|421.18|418.78|421.18|418.78|421.41|419.01|421.18|418.78|0
1648666250000|2022-03-30 18:50:50|420.95|418.55|420.95|418.55|420.95|418.55|420.73|418.33|0
1648666260000|2022-03-30 18:51:00|421.18|418.78|421.18|418.78|421.18|418.78|421.18|418.78|0
1648666270000|2022-03-30 18:51:10|421.63|419.23|421.41|419.01|421.63|419.23|421.41|419.01|0
1648666280000|2022-03-30 18:51:20|421.63|419.23|422.08|419.68|422.08|419.68|421.63|419.23|0
1648666290000|2022-03-30 18:51:30|421.86|419.46|422.08|419.68|422.08|419.68|421.86|419.46|0
1648666300000|2022-03-30 18:51:40|422.76|420.36|422.76|420.36|422.99|420.59|422.76|420.36|0
1648666310000|2022-03-30 18:51:50|422.54|420.14|422.31|419.91|422.54|420.14|422.31|419.91|0
1648666320000|2022-03-30 18:52:00|422.76|420.36|422.99|420.59|422.99|420.59|422.76|420.36|0
1648666330000|2022-03-30 18:52:10|423.44|421.04|423.44|421.04|423.44|421.04|423.44|421.04|0
1648666340000|2022-03-30 18:52:20|423.21|420.81|423.21|420.81|423.21|420.81|423.21|420.81|0
1648666350000|2022-03-30 18:52:30|422.99|420.59|422.76|420.36|422.99|420.59|422.76|420.36|0
1648666360000|2022-03-30 18:52:40|422.99|420.59|422.54|420.14|422.99|420.59|422.54|420.14|0
1648666370000|2022-03-30 18:52:50|422.76|420.36|422.99|420.59|422.99|420.59|422.76|420.36|0
1648666380000|2022-03-30 18:53:00|422.76|420.36|423.21|420.81|423.44|421.04|422.76|420.36|0
1648666390000|2022-03-30 18:53:10|423.44|421.04|423.44|421.04|423.44|421.04|423.21|420.81|0
1648666410000|2022-03-30 18:53:30|423.21|420.81|423.21|420.81|423.44|421.04|423.21|420.81|0
1648666420000|2022-03-30 18:53:40|423.44|421.04|423.21|420.81|423.44|421.04|423.21|420.81|0
1648666430000|2022-03-30 18:53:50|423.44|421.04|423.21|420.81|423.44|421.04|423.21|420.81|0
1648666440000|2022-03-30 18:54:00|423.44|421.04|422.99|420.59|423.44|421.04|422.99|420.59|0
1648666450000|2022-03-30 18:54:10|423.21|420.81|423.67|421.27|423.67|421.27|423.21|420.81|0
1648666460000|2022-03-30 18:54:20|423.44|421.04|423.44|421.04|423.44|421.04|423.33|420.93|0
1648666470000|2022-03-30 18:54:30|423.21|420.81|422.99|420.59|423.21|420.81|422.99|420.59|0
1648666490000|2022-03-30 18:54:50|423.21|420.81|422.76|420.36|423.21|420.81|422.76|420.36|0
1648666500000|2022-03-30 18:55:00|422.54|420.14|422.76|420.36|422.76|420.36|422.54|420.14|0
1648666510000|2022-03-30 18:55:10|422.54|420.14|422.31|419.91|422.76|420.36|422.31|419.91|0
1648666520000|2022-03-30 18:55:20|421.86|419.46|421.86|419.46|422.08|419.68|421.86|419.46|0
1648666530000|2022-03-30 18:55:30|421.63|419.23|420.73|418.33|421.63|419.23|420.73|418.33|0
1648666540000|2022-03-30 18:55:40|420.95|418.55|420.73|418.33|420.95|418.55|420.73|418.33|0
1648666550000|2022-03-30 18:55:50|420.5|418.1|420.5|418.1|420.73|418.33|420.5|418.1|0
1648666560000|2022-03-30 18:56:00|420.27|417.87|420.5|418.1|420.5|418.1|420.27|417.87|0
1648666570000|2022-03-30 18:56:10|420.27|417.87|420.5|418.1|420.5|418.1|420.27|417.87|0
1648666580000|2022-03-30 18:56:20|421.4|419|421.18|418.78|421.4|419|421.18|418.78|0
1648666590000|2022-03-30 18:56:30|420.95|418.55|421.18|418.78|421.18|418.78|420.73|418.33|0
1648666600000|2022-03-30 18:56:40|421.63|419.23|421.4|419|421.63|419.23|421.18|418.78|0
1648666610000|2022-03-30 18:56:50|421.63|419.23|422.08|419.68|422.08|419.68|421.63|419.23|0
1648666620000|2022-03-30 18:57:00|421.86|419.46|422.31|419.91|422.31|419.91|421.63|419.23|0
1648666630000|2022-03-30 18:57:10|422.53|420.13|422.53|420.13|422.53|420.13|422.53|420.13|0
1648666640000|2022-03-30 18:57:20|422.76|420.36|422.99|420.59|422.99|420.59|422.76|420.36|0
1648666650000|2022-03-30 18:57:30|423.21|420.81|423.21|420.81|423.44|421.04|423.21|420.81|0
1648666660000|2022-03-30 18:57:40|423.44|421.04|423.67|421.27|423.67|421.27|423.44|421.04|0
1648666680000|2022-03-30 18:58:00|423.89|421.49|424.12|421.72|424.12|421.72|423.67|421.27|0
1648666690000|2022-03-30 18:58:10|423.89|421.49|424.12|421.72|424.57|422.17|423.89|421.49|0
1648666700000|2022-03-30 18:58:20|423.89|421.49|424.57|422.17|424.57|422.17|423.89|421.49|0
1648666710000|2022-03-30 18:58:30|425.02|422.62|425.02|422.62|425.02|422.62|424.8|422.4|0
1648666720000|2022-03-30 18:58:40|425.25|422.85|425.02|422.62|425.25|422.85|425.02|422.62|0
1648666730000|2022-03-30 18:58:50|425.25|422.85|425.25|422.85|425.25|422.85|425.02|422.62|0
1648666740000|2022-03-30 18:59:00|425.48|423.08|425.48|423.08|425.48|423.08|425.48|423.08|0
1648666750000|2022-03-30 18:59:10|425.25|422.85|424.8|422.4|425.25|422.85|424.8|422.4|0
1648666770000|2022-03-30 18:59:30|424.57|422.17|424.12|421.72|424.57|422.17|424.12|421.72|0
1648666780000|2022-03-30 18:59:40|424.57|422.17|424.8|422.4|424.8|422.4|424.57|422.17|0
1648666790000|2022-03-30 18:59:50|424.57|422.17|424.69|422.29|424.8|422.4|424.57|422.17|0
1648666800000|2022-03-30 19:00:00|425.02|422.62|425.48|423.08|425.48|423.08|425.02|422.62|0
1648666810000|2022-03-30 19:00:10|425.25|422.85|424.8|422.4|425.25|422.85|424.8|422.4|0
1648666820000|2022-03-30 19:00:20|425.02|422.62|424.8|422.4|425.02|422.62|424.8|422.4|0
1648666830000|2022-03-30 19:00:30|424.57|422.17|423.89|421.49|424.57|422.17|423.89|421.49|0
1648666840000|2022-03-30 19:00:40|424.12|421.72|424.57|422.17|424.57|422.17|424.12|421.72|0
1648666850000|2022-03-30 19:00:50|424.8|422.4|424.8|422.4|424.8|422.4|424.8|422.4|0
1648666860000|2022-03-30 19:01:00|425.02|422.62|425.25|422.85|425.48|423.08|425.02|422.62|0
1648666870000|2022-03-30 19:01:10|425.02|422.62|425.25|422.85|425.48|423.08|425.02|422.62|0
1648666880000|2022-03-30 19:01:20|425.7|423.3|425.7|423.3|425.7|423.3|425.7|423.3|0
1648666890000|2022-03-30 19:01:30|425.25|422.85|425.25|422.85|425.25|422.85|425.25|422.85|0
1648666900000|2022-03-30 19:01:40|425.02|422.62|425.48|423.08|425.48|423.08|425.02|422.62|0
1648666910000|2022-03-30 19:01:50|425.25|422.85|424.8|422.4|425.25|422.85|424.8|422.4|0
1648666920000|2022-03-30 19:02:00|425.02|422.62|425.48|423.08|425.48|423.08|425.02|422.62|0
1648666930000|2022-03-30 19:02:10|425.7|423.3|425.7|423.3|425.7|423.3|425.7|423.3|0
1648666940000|2022-03-30 19:02:20|425.48|423.08|425.48|423.08|425.48|423.08|425.48|423.08|0
1648666950000|2022-03-30 19:02:30|425.37|422.97|425.14|422.74|425.37|422.97|425.14|422.74|0
1648666960000|2022-03-30 19:02:40|425.02|422.62|424.91|422.51|425.02|422.62|424.57|422.17|0
1648666970000|2022-03-30 19:02:50|425.02|422.62|424.57|422.17|425.02|422.62|424.34|421.94|0
1648666980000|2022-03-30 19:03:00|425.25|422.85|425.02|422.62|425.25|422.85|425.02|422.62|0
1648666990000|2022-03-30 19:03:10|425.25|422.85|424.8|422.4|425.37|422.97|424.8|422.4|0
1648667000000|2022-03-30 19:03:20|425.02|422.62|425.02|422.62|425.02|422.62|424.8|422.4|0
1648667010000|2022-03-30 19:03:30|425.25|422.85|425.25|422.85|425.48|423.08|425.25|422.85|0
1648667020000|2022-03-30 19:03:40|425.48|423.08|425.02|422.62|425.48|423.08|424.8|422.4|0
1648667030000|2022-03-30 19:03:50|425.25|422.85|425.48|423.08|425.48|423.08|425.25|422.85|0
1648667040000|2022-03-30 19:04:00|425.7|423.3|426.16|423.76|426.16|423.76|425.7|423.3|0
1648667050000|2022-03-30 19:04:10|426.38|423.98|426.16|423.76|426.38|423.98|426.16|423.76|0
1648667060000|2022-03-30 19:04:20|426.38|423.98|426.16|423.76|426.38|423.98|426.16|423.76|0
1648667070000|2022-03-30 19:04:30|425.82|423.42|426.38|423.98|426.38|423.98|425.82|423.42|0
1648667090000|2022-03-30 19:04:50|426.16|423.76|426.16|423.76|426.16|423.76|425.93|423.53|0
1648667100000|2022-03-30 19:05:00|426.38|423.98|426.61|424.21|426.61|424.21|426.38|423.98|0
1648667110000|2022-03-30 19:05:10|426.84|424.44|425.93|423.53|426.84|424.44|425.93|423.53|0
1648667120000|2022-03-30 19:05:20|426.16|423.76|426.16|423.76|426.16|423.76|425.82|423.42|0
1648667130000|2022-03-30 19:05:30|426.84|424.44|426.84|424.44|426.84|424.44|426.84|424.44|0
1648667140000|2022-03-30 19:05:40|427.06|424.66|426.16|423.76|427.06|424.66|426.16|423.76|0
1648667150000|2022-03-30 19:05:50|425.93|423.53|425.7|423.3|425.93|423.53|425.7|423.3|0
1648667160000|2022-03-30 19:06:00|426.16|423.76|425.93|423.53|426.16|423.76|425.93|423.53|0
1648667170000|2022-03-30 19:06:10|425.7|423.3|425.93|423.53|425.93|423.53|425.7|423.3|0
1648667180000|2022-03-30 19:06:20|425.7|423.3|425.7|423.3|425.7|423.3|425.7|423.3|0
1648667190000|2022-03-30 19:06:30|425.48|423.08|425.48|423.08|425.48|423.08|425.48|423.08|0
1648667200000|2022-03-30 19:06:40|425.25|422.85|425.02|422.62|425.25|422.85|424.8|422.4|0
1648667210000|2022-03-30 19:06:50|424.8|422.4|425.02|422.62|425.02|422.62|424.8|422.4|0
1648667220000|2022-03-30 19:07:00|425.25|422.85|426.38|423.98|426.61|424.21|425.25|422.85|0
1648667240000|2022-03-30 19:07:20|426.16|423.76|426.16|423.76|426.38|423.98|426.16|423.76|0
1648667250000|2022-03-30 19:07:30|425.7|423.3|425.93|423.53|425.93|423.53|425.7|423.3|0
1648667260000|2022-03-30 19:07:40|425.7|423.3|426.38|423.98|426.38|423.98|425.7|423.3|0
1648667270000|2022-03-30 19:07:50|426.61|424.21|426.38|423.98|426.61|424.21|426.38|423.98|0
1648667280000|2022-03-30 19:08:00|426.61|424.21|426.27|423.87|426.61|424.21|426.27|423.87|0
1648667290000|2022-03-30 19:08:10|426.38|423.98|426.61|424.21|426.61|424.21|426.38|423.98|0
1648667300000|2022-03-30 19:08:20|426.84|424.44|426.84|424.44|426.84|424.44|426.61|424.21|0
1648667310000|2022-03-30 19:08:30|427.06|424.66|426.61|424.21|427.06|424.66|426.61|424.21|0
1648667320000|2022-03-30 19:08:40|426.38|423.98|426.61|424.21|426.61|424.21|426.38|423.98|0
1648667330000|2022-03-30 19:08:50|426.84|424.44|427.29|424.89|427.29|424.89|426.84|424.44|0
1648667340000|2022-03-30 19:09:00|427.06|424.66|427.52|425.12|427.52|425.12|427.06|424.66|0
1648667350000|2022-03-30 19:09:10|427.74|425.34|427.29|424.89|427.74|425.34|427.29|424.89|0
1648667360000|2022-03-30 19:09:20|427.52|425.12|427.52|425.12|427.52|425.12|427.06|424.66|0
1648667370000|2022-03-30 19:09:30|427.41|425.01|427.52|425.12|427.52|425.12|427.29|424.89|0
1648667380000|2022-03-30 19:09:40|427.29|424.89|427.29|424.89|427.74|425.34|427.29|424.89|0
1648667390000|2022-03-30 19:09:50|427.06|424.66|427.06|424.66|427.06|424.66|427.06|424.66|0
1648667400000|2022-03-30 19:10:00|427.52|425.12|427.74|425.34|427.74|425.34|427.52|425.12|0
1648667410000|2022-03-30 19:10:10|427.97|425.57|427.97|425.57|427.97|425.57|427.97|425.57|0
1648667420000|2022-03-30 19:10:20|427.74|425.34|427.97|425.57|427.97|425.57|427.74|425.34|0
1648667430000|2022-03-30 19:10:30|427.74|425.34|427.29|424.89|427.74|425.34|427.29|424.89|0
1648667440000|2022-03-30 19:10:40|427.06|424.66|427.74|425.34|427.74|425.34|427.06|424.66|0
1648667450000|2022-03-30 19:10:50|427.97|425.57|427.74|425.34|427.97|425.57|427.74|425.34|0
1648667460000|2022-03-30 19:11:00|427.88|425.48|427.88|425.48|427.88|425.48|427.88|425.48|0
1648667470000|2022-03-30 19:11:10|428.11|425.71|427.66|425.26|428.11|425.71|427.66|425.26|0
1648667480000|2022-03-30 19:11:20|428.11|425.71|429.79|427.39|429.79|427.39|428.11|425.71|0
1648667490000|2022-03-30 19:11:30|430.24|427.84|430.46|428.06|430.69|428.29|430.24|427.84|0
1648667500000|2022-03-30 19:11:40|430.69|428.29|430.91|428.51|430.91|428.51|430.69|428.29|0
1648667510000|2022-03-30 19:11:50|431.14|428.74|430.69|428.29|431.14|428.74|430.69|428.29|0
1648667520000|2022-03-30 19:12:00|431.14|428.74|431.14|428.74|431.14|428.74|430.91|428.51|0
1648667530000|2022-03-30 19:12:10|430.91|428.51|430.24|427.84|430.91|428.51|430.24|427.84|0
1648667540000|2022-03-30 19:12:20|430.69|428.29|431.36|428.96|431.36|428.96|430.69|428.29|0
1648667550000|2022-03-30 19:12:30|431.25|428.85|431.14|428.74|431.25|428.85|431.14|428.74|0
1648667560000|2022-03-30 19:12:40|430.91|428.51|430.46|428.06|431.14|428.74|430.46|428.06|0
1648667570000|2022-03-30 19:12:50|430.69|428.29|430.46|428.06|430.91|428.51|430.46|428.06|0
1648667580000|2022-03-30 19:13:00|430.01|427.61|429.11|426.71|430.01|427.61|429.11|426.71|0
1648667590000|2022-03-30 19:13:10|428.66|426.26|427.76|425.36|428.66|426.26|427.76|425.36|0
1648667600000|2022-03-30 19:13:20|428.21|425.81|428.21|425.81|428.21|425.81|428.21|425.81|0
1648667610000|2022-03-30 19:13:30|428.66|426.26|428.88|426.48|428.88|426.48|428.43|426.03|0
1648667620000|2022-03-30 19:13:40|429.56|427.16|429.11|426.71|429.56|427.16|429.11|426.71|0
1648667630000|2022-03-30 19:13:50|429.56|427.16|429.33|426.93|429.56|427.16|429.33|426.93|0
1648667640000|2022-03-30 19:14:00|429.56|427.16|429.68|427.28|429.68|427.28|429.56|427.16|0
1648667650000|2022-03-30 19:14:10|429.79|427.39|429.45|427.05|429.79|427.39|429.33|426.93|0
1648667660000|2022-03-30 19:14:20|429.56|427.16|429.56|427.16|429.79|427.39|429.56|427.16|0
1648667670000|2022-03-30 19:14:30|429.79|427.39|428.88|426.48|429.79|427.39|428.88|426.48|0
1648667680000|2022-03-30 19:14:40|428.78|426.38|428.43|426.03|428.78|426.38|428.43|426.03|0
1648667690000|2022-03-30 19:14:50|428.21|425.81|428.21|425.81|428.43|426.03|428.21|425.81|0
1648667700000|2022-03-30 19:15:00|428.1|425.7|428.21|425.81|428.21|425.81|427.98|425.58|0
1648667710000|2022-03-30 19:15:10|427.98|425.58|427.76|425.36|427.98|425.58|427.76|425.36|0
1648667720000|2022-03-30 19:15:20|427.53|425.13|427.76|425.36|427.76|425.36|427.53|425.13|0
1648667730000|2022-03-30 19:15:30|427.98|425.58|428.43|426.03|428.66|426.26|427.98|425.58|0
1648667740000|2022-03-30 19:15:40|428.66|426.26|428.21|425.81|428.66|426.26|428.21|425.81|0
1648667750000|2022-03-30 19:15:50|428.55|426.15|428.66|426.26|428.88|426.48|428.55|426.15|0
1648667760000|2022-03-30 19:16:00|429.11|426.71|429.33|426.93|429.33|426.93|429.11|426.71|0
1648667770000|2022-03-30 19:16:10|429.56|427.16|429.33|426.93|429.56|427.16|429.33|426.93|0
1648667780000|2022-03-30 19:16:20|429.56|427.16|429.78|427.38|429.78|427.38|429.56|427.16|0
1648667790000|2022-03-30 19:16:30|430.01|427.61|430.69|428.29|430.69|428.29|430.01|427.61|0
1648667800000|2022-03-30 19:16:40|430.24|427.84|430.91|428.51|431.14|428.74|430.24|427.84|0
1648667810000|2022-03-30 19:16:50|431.14|428.74|430.91|428.51|431.14|428.74|430.91|428.51|0
1648667820000|2022-03-30 19:17:00|431.14|428.74|431.25|428.85|431.36|428.96|431.14|428.74|0
1648667830000|2022-03-30 19:17:10|431.36|428.96|431.36|428.96|431.36|428.96|431.14|428.74|0
1648667840000|2022-03-30 19:17:20|431.81|429.41|431.81|429.41|431.81|429.41|431.81|429.41|0
1648667850000|2022-03-30 19:17:30|431.59|429.19|431.81|429.41|431.81|429.41|431.59|429.19|0
1648667860000|2022-03-30 19:17:40|431.59|429.19|431.81|429.41|431.81|429.41|431.59|429.19|0
1648667870000|2022-03-30 19:17:50|432.04|429.64|432.04|429.64|432.04|429.64|431.81|429.41|0
1648667880000|2022-03-30 19:18:00|431.81|429.41|432.04|429.64|432.04|429.64|431.81|429.41|0
1648667890000|2022-03-30 19:18:10|432.49|430.09|433.17|430.77|433.17|430.77|432.49|430.09|0
1648667900000|2022-03-30 19:18:20|433.39|430.99|433.17|430.77|433.39|430.99|432.94|430.54|0
1648667910000|2022-03-30 19:18:30|432.94|430.54|432.72|430.32|432.94|430.54|432.72|430.32|0
1648667920000|2022-03-30 19:18:40|433.17|430.77|432.94|430.54|433.17|430.77|432.94|430.54|0
1648667930000|2022-03-30 19:18:50|433.17|430.77|433.17|430.77|433.39|430.99|433.17|430.77|0
1648667940000|2022-03-30 19:19:00|433.62|431.22|433.39|430.99|433.62|431.22|433.39|430.99|0
1648667950000|2022-03-30 19:19:10|433.62|431.22|433.84|431.44|433.84|431.44|433.62|431.22|0
1648667960000|2022-03-30 19:19:20|434.07|431.67|434.07|431.67|434.07|431.67|434.07|431.67|0
1648667970000|2022-03-30 19:19:30|433.39|430.99|432.94|430.54|433.62|431.22|432.94|430.54|0
1648667980000|2022-03-30 19:19:40|432.72|430.32|432.26|429.86|432.72|430.32|432.26|429.86|0
1648667990000|2022-03-30 19:19:50|432.72|430.32|432.49|430.09|432.72|430.32|432.49|430.09|0
1648668000000|2022-03-30 19:20:00|432.72|430.32|434.07|431.67|434.07|431.67|432.72|430.32|0
1648668010000|2022-03-30 19:20:10|433.74|431.34|433.17|430.77|433.74|431.34|433.17|430.77|0
1648668020000|2022-03-30 19:20:20|433.39|430.99|433.62|431.22|433.62|431.22|433.17|430.77|0
1648668030000|2022-03-30 19:20:30|433.84|431.44|434.07|431.67|434.07|431.67|433.84|431.44|0
1648668040000|2022-03-30 19:20:40|433.84|431.44|433.84|431.44|434.07|431.67|433.84|431.44|0
1648668050000|2022-03-30 19:20:50|434.07|431.67|433.84|431.44|434.07|431.67|433.84|431.44|0
1648668060000|2022-03-30 19:21:00|434.07|431.67|434.07|431.67|434.3|431.9|434.07|431.67|0
1648668070000|2022-03-30 19:21:10|434.3|431.9|434.07|431.67|434.3|431.9|434.07|431.67|0
1648668080000|2022-03-30 19:21:20|434.3|431.9|434.07|431.67|434.3|431.9|434.07|431.67|0
1648668090000|2022-03-30 19:21:30|433.84|431.44|434.3|431.9|434.3|431.9|433.84|431.44|0
1648668100000|2022-03-30 19:21:40|434.07|431.67|434.3|431.9|434.3|431.9|434.07|431.67|0
1648668110000|2022-03-30 19:21:50|434.07|431.67|433.84|431.44|434.3|431.9|433.84|431.44|0
1648668120000|2022-03-30 19:22:00|434.07|431.67|434.3|431.9|434.3|431.9|434.07|431.67|0
1648668130000|2022-03-30 19:22:10|434.07|431.67|434.3|431.9|434.3|431.9|434.07|431.67|0
1648668140000|2022-03-30 19:22:20|434.07|431.67|434.3|431.9|434.3|431.9|434.07|431.67|0
1648668150000|2022-03-30 19:22:30|434.07|431.67|434.3|431.9|434.3|431.9|434.07|431.67|0
1648668160000|2022-03-30 19:22:40|434.75|432.35|435.65|433.25|435.65|433.25|434.07|431.67|0
1648668170000|2022-03-30 19:22:50|435.88|433.48|434.75|432.35|435.88|433.48|434.75|432.35|0
1648668180000|2022-03-30 19:23:00|435.43|433.03|436.33|433.93|436.33|433.93|435.43|433.03|0
1648668190000|2022-03-30 19:23:10|436.56|434.16|437.01|434.61|437.46|435.06|436.56|434.16|0
1648668200000|2022-03-30 19:23:20|437.24|434.84|437.69|435.29|437.69|435.29|437.01|434.61|0
1648668210000|2022-03-30 19:23:30|437.91|435.51|437.91|435.51|438.14|435.74|437.91|435.51|0
1648668220000|2022-03-30 19:23:40|438.14|435.74|438.37|435.97|438.37|435.97|437.91|435.51|0
1648668230000|2022-03-30 19:23:50|437.91|435.51|437.46|435.06|437.91|435.51|437.46|435.06|0
1648668240000|2022-03-30 19:24:00|438.14|435.74|438.14|435.74|438.37|435.97|437.69|435.29|0
1648668250000|2022-03-30 19:24:10|437.91|435.51|438.14|435.74|438.14|435.74|437.69|435.29|0
1648668260000|2022-03-30 19:24:20|437.91|435.51|437.91|435.51|438.14|435.74|437.91|435.51|0
1648668270000|2022-03-30 19:24:30|437.69|435.29|438.82|436.42|438.82|436.42|437.69|435.29|0
1648668280000|2022-03-30 19:24:40|439.05|436.65|438.59|436.19|439.05|436.65|438.59|436.19|0
1648668290000|2022-03-30 19:24:50|438.82|436.42|437.91|435.51|438.82|436.42|437.91|435.51|0
1648668300000|2022-03-30 19:25:00|438.14|435.74|438.37|435.97|438.59|436.19|438.14|435.74|0
1648668310000|2022-03-30 19:25:10|438.82|436.42|438.14|435.74|438.82|436.42|438.14|435.74|0
1648668320000|2022-03-30 19:25:20|438.37|435.97|437.91|435.51|438.37|435.97|437.91|435.51|0
1648668330000|2022-03-30 19:25:30|437.46|435.06|437.46|435.06|437.69|435.29|437.46|435.06|0
1648668340000|2022-03-30 19:25:40|437.23|434.83|437.69|435.29|437.69|435.29|437.23|434.83|0
1648668350000|2022-03-30 19:25:50|438.14|435.74|438.18|435.78|438.41|436.01|437.91|435.51|0
1648668360000|2022-03-30 19:26:00|438.41|436.01|438.18|435.78|438.64|436.24|438.18|435.78|0
1648668370000|2022-03-30 19:26:10|437.73|435.33|437.63|435.23|437.73|435.33|437.63|435.23|0
1648668380000|2022-03-30 19:26:20|437.06|434.66|437.28|434.88|437.28|434.88|437.06|434.66|0
1648668390000|2022-03-30 19:26:30|437.06|434.66|436.61|434.21|437.06|434.66|436.61|434.21|0
1648668400000|2022-03-30 19:26:40|436.38|433.98|436.16|433.76|436.38|433.98|436.16|433.76|0
1648668410000|2022-03-30 19:26:50|435.93|433.53|435.03|432.63|435.93|433.53|435.03|432.63|0
1648668420000|2022-03-30 19:27:00|434.8|432.4|434.8|432.4|434.8|432.4|434.8|432.4|0
1648668430000|2022-03-30 19:27:10|435.03|432.63|434.35|431.95|435.03|432.63|434.35|431.95|0
1648668440000|2022-03-30 19:27:20|434.8|432.4|434.58|432.18|435.03|432.63|434.58|432.18|0
1648668450000|2022-03-30 19:27:30|434.35|431.95|434.35|431.95|434.35|431.95|434.13|431.73|0
1648668460000|2022-03-30 19:27:40|433.9|431.5|434.13|431.73|434.13|431.73|433.68|431.28|0
1648668470000|2022-03-30 19:27:50|433.68|431.28|433.45|431.05|433.68|431.28|433.45|431.05|0
1648668480000|2022-03-30 19:28:00|433.68|431.28|433.23|430.83|433.9|431.5|433.23|430.83|0
1648668490000|2022-03-30 19:28:10|433.45|431.05|432.78|430.38|433.45|431.05|432.78|430.38|0
1648668500000|2022-03-30 19:28:20|432.55|430.15|433.45|431.05|433.45|431.05|432.55|430.15|0
1648668510000|2022-03-30 19:28:30|433.23|430.83|433|430.6|433.23|430.83|433|430.6|0
1648668520000|2022-03-30 19:28:40|432.78|430.38|432.55|430.15|432.78|430.38|432.55|430.15|0
1648668530000|2022-03-30 19:28:50|432.78|430.38|433.45|431.05|433.45|431.05|432.78|430.38|0
1648668540000|2022-03-30 19:29:00|433.9|431.5|434.58|432.18|434.58|432.18|433.9|431.5|0
1648668550000|2022-03-30 19:29:10|434.8|432.4|434.58|432.18|434.8|432.4|434.35|431.95|0
1648668560000|2022-03-30 19:29:20|434.35|431.95|434.8|432.4|435.03|432.63|434.35|431.95|0
1648668570000|2022-03-30 19:29:30|435.03|432.63|435.03|432.63|435.03|432.63|435.03|432.63|0
1648668580000|2022-03-30 19:29:40|434.35|431.95|434.35|431.95|434.35|431.95|434.35|431.95|0
1648668590000|2022-03-30 19:29:50|434.13|431.73|433.68|431.28|434.13|431.73|433.68|431.28|0
1648668600000|2022-03-30 19:30:00|433.45|431.05|434.8|432.4|434.8|432.4|433.45|431.05|0
1648668610000|2022-03-30 19:30:10|434.58|432.18|433.8|431.4|434.58|432.18|433.68|431.28|0
1648668620000|2022-03-30 19:30:20|433.9|431.5|434.13|431.73|434.13|431.73|433.9|431.5|0
1648668630000|2022-03-30 19:30:30|435.03|432.63|434.58|432.18|435.25|432.85|434.58|432.18|0
1648668640000|2022-03-30 19:30:40|434.47|432.07|433|430.6|434.47|432.07|433|430.6|0
1648668650000|2022-03-30 19:30:50|433.23|430.83|433.68|431.28|433.68|431.28|433|430.6|0
1648668660000|2022-03-30 19:31:00|433.45|431.05|433|430.6|433.68|431.28|433|430.6|0
1648668670000|2022-03-30 19:31:10|432.78|430.38|433.45|431.05|433.45|431.05|432.78|430.38|0
1648668680000|2022-03-30 19:31:20|433.23|430.83|433|430.6|433.23|430.83|433|430.6|0
1648668690000|2022-03-30 19:31:30|432.33|429.93|433|430.6|433|430.6|431.88|429.48|0
1648668700000|2022-03-30 19:31:40|433.23|430.83|432.55|430.15|433.23|430.83|432.33|429.93|0
1648668710000|2022-03-30 19:31:50|432.78|430.38|431.88|429.48|432.78|430.38|431.88|429.48|0
1648668720000|2022-03-30 19:32:00|431.43|429.03|431.88|429.48|431.88|429.48|431.43|429.03|0
1648668730000|2022-03-30 19:32:10|431.66|429.26|430.98|428.58|431.66|429.26|430.98|428.58|0
1648668740000|2022-03-30 19:32:20|430.76|428.36|430.31|427.91|430.76|428.36|430.08|427.68|0
1648668750000|2022-03-30 19:32:30|429.86|427.46|429.86|427.46|430.31|427.91|429.86|427.46|0
1648668760000|2022-03-30 19:32:40|429.64|427.24|429.64|427.24|429.64|427.24|429.64|427.24|0
1648668770000|2022-03-30 19:32:50|429.86|427.46|430.31|427.91|430.31|427.91|429.86|427.46|0
1648668780000|2022-03-30 19:33:00|430.08|427.68|431.21|428.81|431.21|428.81|430.08|427.68|0
1648668790000|2022-03-30 19:33:10|430.98|428.58|429.86|427.46|430.98|428.58|429.86|427.46|0
1648668800000|2022-03-30 19:33:20|429.41|427.01|429.19|426.79|429.41|427.01|429.19|426.79|0
1648668810000|2022-03-30 19:33:30|429.41|427.01|429.3|426.9|429.41|427.01|429.19|426.79|0
1648668820000|2022-03-30 19:33:40|429.19|426.79|429.41|427.01|429.63|427.23|429.19|426.79|0
1648668830000|2022-03-30 19:33:50|429.19|426.79|429.41|427.01|429.41|427.01|429.19|426.79|0
1648668840000|2022-03-30 19:34:00|429.19|426.79|428.96|426.56|429.19|426.79|428.96|426.56|0
1648668850000|2022-03-30 19:34:10|429.19|426.79|429.86|427.46|429.86|427.46|429.19|426.79|0
1648668860000|2022-03-30 19:34:20|430.08|427.68|430.08|427.68|430.08|427.68|429.86|427.46|0
1648668870000|2022-03-30 19:34:30|429.86|427.46|430.76|428.36|430.98|428.58|429.86|427.46|0
1648668880000|2022-03-30 19:34:40|430.53|428.13|430.98|428.58|430.98|428.58|430.53|428.13|0
1648668890000|2022-03-30 19:34:50|431.21|428.81|430.98|428.58|431.21|428.81|430.76|428.36|0
1648668900000|2022-03-30 19:35:00|431.21|428.81|429.63|427.23|431.21|428.81|429.63|427.23|0
1648668910000|2022-03-30 19:35:10|430.08|427.68|430.08|427.68|430.31|427.91|430.08|427.68|0
1648668920000|2022-03-30 19:35:20|429.86|427.46|429.86|427.46|430.08|427.68|429.86|427.46|0
1648668930000|2022-03-30 19:35:30|430.31|427.91|429.41|427.01|430.53|428.13|429.41|427.01|0
1648668940000|2022-03-30 19:35:40|429.19|426.79|429.63|427.23|429.63|427.23|429.19|426.79|0
1648668950000|2022-03-30 19:35:50|429.41|427.01|428.74|426.34|429.41|427.01|428.74|426.34|0
1648668960000|2022-03-30 19:36:00|428.51|426.11|428.96|426.56|428.96|426.56|428.51|426.11|0
1648668970000|2022-03-30 19:36:10|429.19|426.79|428.51|426.11|429.19|426.79|428.51|426.11|0
1648668980000|2022-03-30 19:36:20|428.29|425.89|428.51|426.11|428.51|426.11|428.07|425.67|0
1648668990000|2022-03-30 19:36:30|428.29|425.89|428.29|425.89|428.51|426.11|428.29|425.89|0
1648669000000|2022-03-30 19:36:40|428.07|425.67|428.29|425.89|428.29|425.89|428.07|425.67|0
1648669010000|2022-03-30 19:36:50|428.07|425.67|427.17|424.77|428.07|425.67|427.17|424.77|0
1648669020000|2022-03-30 19:37:00|427.62|425.22|427.62|425.22|427.62|425.22|427.17|424.77|0
1648669030000|2022-03-30 19:37:10|427.39|424.99|427.84|425.44|428.07|425.67|427.39|424.99|0
1648669040000|2022-03-30 19:37:20|427.62|425.22|427.84|425.44|427.84|425.44|427.51|425.11|0
1648669050000|2022-03-30 19:37:30|428.07|425.67|427.39|424.99|428.07|425.67|427.39|424.99|0
1648669060000|2022-03-30 19:37:40|427.62|425.22|427.39|424.99|427.62|425.22|427.39|424.99|0
1648669070000|2022-03-30 19:37:50|427.62|425.22|427.84|425.44|427.84|425.44|427.62|425.22|0
1648669080000|2022-03-30 19:38:00|428.03|425.63|428.92|426.52|428.92|426.52|428.03|425.63|0
1648669090000|2022-03-30 19:38:10|428.47|426.07|427.8|425.4|428.92|426.52|427.8|425.4|0
1648669100000|2022-03-30 19:38:20|428.02|425.62|428.92|426.52|428.92|426.52|428.02|425.62|0
1648669110000|2022-03-30 19:38:30|428.7|426.3|429.37|426.97|429.37|426.97|428.7|426.3|0
1648669120000|2022-03-30 19:38:40|429.6|427.2|430.28|427.88|430.28|427.88|429.37|426.97|0
1648669130000|2022-03-30 19:38:50|430.5|428.1|430.95|428.55|430.95|428.55|430.5|428.1|0
1648669140000|2022-03-30 19:39:00|431.18|428.78|431.18|428.78|431.18|428.78|430.73|428.33|0
1648669150000|2022-03-30 19:39:10|430.95|428.55|430.95|428.55|431.18|428.78|430.95|428.55|0
1648669160000|2022-03-30 19:39:20|430.73|428.33|430.95|428.55|430.95|428.55|430.73|428.33|0
1648669170000|2022-03-30 19:39:30|431.18|428.78|431.18|428.78|431.18|428.78|430.73|428.33|0
1648669180000|2022-03-30 19:39:40|431.41|429.01|431.63|429.23|431.86|429.46|431.41|429.01|0
1648669190000|2022-03-30 19:39:50|431.41|429.01|431.63|429.23|431.63|429.23|431.18|428.78|0
1648669200000|2022-03-30 19:40:00|431.41|429.01|431.63|429.23|431.63|429.23|430.95|428.55|0
1648669210000|2022-03-30 19:40:10|432.08|429.68|431.86|429.46|432.54|430.14|431.86|429.46|0
1648669220000|2022-03-30 19:40:20|431.63|429.23|433.22|430.82|433.22|430.82|431.63|429.23|0
1648669230000|2022-03-30 19:40:30|433.33|430.93|433.67|431.27|433.67|431.27|433.33|430.93|0
1648669240000|2022-03-30 19:40:40|433.44|431.04|432.99|430.59|433.44|431.04|432.99|430.59|0
1648669250000|2022-03-30 19:40:50|433.22|430.82|433.22|430.82|433.44|431.04|433.22|430.82|0
1648669260000|2022-03-30 19:41:00|433.44|431.04|432.76|430.36|433.44|431.04|432.54|430.14|0
1648669270000|2022-03-30 19:41:10|433.67|431.27|434.57|432.17|434.57|432.17|433.67|431.27|0
1648669280000|2022-03-30 19:41:20|434.35|431.95|434.35|431.95|434.35|431.95|434.12|431.72|0
1648669290000|2022-03-30 19:41:30|434.8|432.4|434.35|431.95|434.8|432.4|434.35|431.95|0
1648669300000|2022-03-30 19:41:40|434.57|432.17|434.12|431.72|434.57|432.17|434.12|431.72|0
1648669310000|2022-03-30 19:41:50|433.89|431.49|431.63|429.23|433.89|431.49|431.63|429.23|0
1648669320000|2022-03-30 19:42:00|430.28|427.88|430.05|427.65|430.95|428.55|430.05|427.65|0
1648669330000|2022-03-30 19:42:10|429.37|426.97|429.15|426.75|429.6|427.2|429.15|426.75|0
1648669340000|2022-03-30 19:42:20|428.7|426.3|428.47|426.07|428.92|426.52|428.47|426.07|0
1648669350000|2022-03-30 19:42:30|428.92|426.52|428.92|426.52|428.92|426.52|428.7|426.3|0
1648669360000|2022-03-30 19:42:40|429.04|426.64|428.92|426.52|429.37|426.97|428.7|426.3|0
1648669370000|2022-03-30 19:42:50|428.7|426.3|428.25|425.85|428.7|426.3|428.25|425.85|0
1648669380000|2022-03-30 19:43:00|429.6|427.2|428.47|426.07|429.6|427.2|428.47|426.07|0
1648669390000|2022-03-30 19:43:10|429.15|426.75|429.37|426.97|429.6|427.2|429.15|426.75|0
1648669400000|2022-03-30 19:43:20|429.04|426.64|428.7|426.3|429.04|426.64|428.7|426.3|0
1648669410000|2022-03-30 19:43:30|428.92|426.52|429.15|426.75|429.15|426.75|428.92|426.52|0
1648669420000|2022-03-30 19:43:40|429.37|426.97|429.82|427.42|430.05|427.65|429.37|426.97|0
1648669430000|2022-03-30 19:43:50|430.05|427.65|429.82|427.42|430.05|427.65|429.82|427.42|0
1648669440000|2022-03-30 19:44:00|430.05|427.65|430.5|428.1|430.5|428.1|430.05|427.65|0
1648669450000|2022-03-30 19:44:10|430.28|427.88|430.05|427.65|430.28|427.88|430.05|427.65|0
1648669460000|2022-03-30 19:44:20|430.28|427.88|430.28|427.88|430.28|427.88|430.05|427.65|0
1648669470000|2022-03-30 19:44:30|430.5|428.1|430.73|428.33|430.73|428.33|430.5|428.1|0
1648669480000|2022-03-30 19:44:40|430.95|428.55|431.41|429.01|431.41|429.01|430.73|428.33|0
1648669490000|2022-03-30 19:44:50|431.63|429.23|431.18|428.78|431.63|429.23|431.18|428.78|0
1648669500000|2022-03-30 19:45:00|430.95|428.55|430.28|427.88|430.95|428.55|430.28|427.88|0
1648669510000|2022-03-30 19:45:10|429.6|427.2|428.02|425.62|429.6|427.2|428.02|425.62|0
1648669520000|2022-03-30 19:45:20|426.89|424.49|427.34|424.94|427.34|424.94|426.67|424.27|0
1648669530000|2022-03-30 19:45:30|428.02|425.62|427.79|425.39|428.02|425.62|427.57|425.17|0
1648669540000|2022-03-30 19:45:40|427.57|425.17|428.24|425.84|428.24|425.84|427.57|425.17|0
1648669550000|2022-03-30 19:45:50|427.79|425.39|427.57|425.17|427.79|425.39|427.57|425.17|0
1648669560000|2022-03-30 19:46:00|427.79|425.39|427.57|425.17|428.24|425.84|427.57|425.17|0
1648669570000|2022-03-30 19:46:10|428.02|425.62|426.89|424.49|428.02|425.62|426.89|424.49|0
1648669580000|2022-03-30 19:46:20|425.99|423.59|425.54|423.14|425.99|423.59|425.32|422.92|0
1648669590000|2022-03-30 19:46:30|425.77|423.37|425.32|422.92|425.77|423.37|425.32|422.92|0
1648669600000|2022-03-30 19:46:40|426.22|423.82|425.99|423.59|426.22|423.82|425.77|423.37|0
1648669610000|2022-03-30 19:46:50|425.77|423.37|425.54|423.14|425.77|423.37|425.54|423.14|0
1648669620000|2022-03-30 19:47:00|425.88|423.48|425.32|422.92|425.88|423.48|425.32|422.92|0
1648669630000|2022-03-30 19:47:10|425.54|423.14|425.77|423.37|425.99|423.59|425.54|423.14|0
1648669640000|2022-03-30 19:47:20|425.54|423.14|424.19|421.79|425.54|423.14|424.19|421.79|0
1648669650000|2022-03-30 19:47:30|424.42|422.02|425.09|422.69|425.09|422.69|424.42|422.02|0
1648669660000|2022-03-30 19:47:40|424.64|422.24|424.42|422.02|424.64|422.24|424.42|422.02|0
1648669670000|2022-03-30 19:47:50|424.19|421.79|424.42|422.02|424.42|422.02|424.19|421.79|0
1648669680000|2022-03-30 19:48:00|423.52|421.12|423.29|420.89|423.52|421.12|423.07|420.67|0
1648669690000|2022-03-30 19:48:10|423.07|420.67|423.07|420.67|423.52|421.12|422.84|420.44|0
1648669700000|2022-03-30 19:48:20|423.52|421.12|424.42|422.02|424.42|422.02|423.52|421.12|0
1648669710000|2022-03-30 19:48:30|425.54|423.14|425.09|422.69|425.54|423.14|424.64|422.24|0
1648669720000|2022-03-30 19:48:40|424.87|422.47|424.19|421.79|424.87|422.47|423.97|421.57|0
1648669730000|2022-03-30 19:48:50|423.52|421.12|423.07|420.67|423.52|421.12|423.07|420.67|0
1648669740000|2022-03-30 19:49:00|422.62|420.22|423.07|420.67|423.29|420.89|422.62|420.22|0
1648669750000|2022-03-30 19:49:10|423.29|420.89|424.42|422.02|424.42|422.02|423.29|420.89|0
1648669760000|2022-03-30 19:49:20|424.64|422.24|425.54|423.14|425.54|423.14|424.64|422.24|0
1648669770000|2022-03-30 19:49:30|425.09|422.69|424.86|422.46|425.54|423.14|424.86|422.46|0
1648669780000|2022-03-30 19:49:40|424.64|422.24|424.64|422.24|424.86|422.46|424.64|422.24|0
1648669790000|2022-03-30 19:49:50|424.86|422.46|425.09|422.69|425.09|422.69|424.86|422.46|0
1648669800000|2022-03-30 19:50:00|425.76|423.36|428.69|426.29|428.69|426.29|425.76|423.36|0
1648669810000|2022-03-30 19:50:10|428.02|425.62|428.24|425.84|428.24|425.84|428.02|425.62|0
1648669820000|2022-03-30 19:50:20|429.15|426.75|430.05|427.65|430.5|428.1|429.15|426.75|0
1648669830000|2022-03-30 19:50:30|429.6|427.2|429.82|427.42|430.05|427.65|429.6|427.2|0
1648669840000|2022-03-30 19:50:40|429.37|426.97|430.27|427.87|430.27|427.87|429.15|426.75|0
1648669850000|2022-03-30 19:50:50|429.6|427.2|429.6|427.2|429.6|427.2|428.92|426.52|0
1648669860000|2022-03-30 19:51:00|429.37|426.97|429.82|427.42|429.82|427.42|429.37|426.97|0
1648669870000|2022-03-30 19:51:10|429.6|427.2|429.6|427.2|429.6|427.2|428.47|426.07|0
1648669880000|2022-03-30 19:51:20|429.82|427.42|430.05|427.65|430.05|427.65|429.82|427.42|0
1648669890000|2022-03-30 19:51:30|430.27|427.87|431.63|429.23|431.63|429.23|430.27|427.87|0
1648669900000|2022-03-30 19:51:40|432.08|429.68|432.08|429.68|432.08|429.68|431.18|428.78|0
1648669910000|2022-03-30 19:51:50|432.31|429.91|432.53|430.13|432.53|430.13|432.08|429.68|0
1648669920000|2022-03-30 19:52:00|432.76|430.36|432.08|429.68|432.76|430.36|432.08|429.68|0
1648669930000|2022-03-30 19:52:10|431.63|429.23|432.53|430.13|432.99|430.59|431.63|429.23|0
1648669940000|2022-03-30 19:52:20|432.76|430.36|432.53|430.13|432.76|430.36|432.53|430.13|0
1648669950000|2022-03-30 19:52:30|432.31|429.91|432.31|429.91|432.31|429.91|432.08|429.68|0
1648669960000|2022-03-30 19:52:40|432.08|429.68|430.95|428.55|432.08|429.68|430.95|428.55|0
1648669970000|2022-03-30 19:52:50|431.4|429|430.95|428.55|431.4|429|430.5|428.1|0
1648669980000|2022-03-30 19:53:00|431.4|429|432.08|429.68|432.08|429.68|430.73|428.33|0
1648669990000|2022-03-30 19:53:10|431.86|429.46|431.97|429.57|431.97|429.57|431.86|429.46|0
1648670000000|2022-03-30 19:53:20|432.08|429.68|431.86|429.46|432.31|429.91|431.86|429.46|0
1648670010000|2022-03-30 19:53:30|432.31|429.91|432.31|429.91|432.31|429.91|432.08|429.68|0
1648670020000|2022-03-30 19:53:40|432.53|430.13|431.63|429.23|432.53|430.13|431.07|428.67|0
1648670030000|2022-03-30 19:53:50|431.97|429.57|432.2|429.8|432.31|429.91|431.97|429.57|0
1648670040000|2022-03-30 19:54:00|431.63|429.23|431.63|429.23|431.63|429.23|431.18|428.78|0
1648670050000|2022-03-30 19:54:10|432.08|429.68|432.08|429.68|432.08|429.68|431.86|429.46|0
1648670060000|2022-03-30 19:54:20|431.63|429.23|432.53|430.13|432.53|430.13|431.4|429|0
1648670070000|2022-03-30 19:54:30|431.63|429.23|430.95|428.55|431.63|429.23|430.73|428.33|0
1648670080000|2022-03-30 19:54:40|430.5|428.1|430.5|428.1|430.5|428.1|430.5|428.1|0
1648670090000|2022-03-30 19:54:50|431.18|428.78|431.86|429.46|431.86|429.46|430.95|428.55|0
1648670100000|2022-03-30 19:55:00|429.6|427.2|428.92|426.52|429.82|427.42|428.92|426.52|0
1648670110000|2022-03-30 19:55:10|428.69|426.29|426.44|424.04|428.69|426.29|426.44|424.04|0
1648670120000|2022-03-30 19:55:20|425.99|423.59|426.89|424.49|426.89|424.49|425.99|423.59|0
1648670130000|2022-03-30 19:55:30|426.21|423.81|426.21|423.81|426.89|424.49|426.21|423.81|0
1648670140000|2022-03-30 19:55:40|425.76|423.36|426.21|423.81|426.44|424.04|425.76|423.36|0
1648670150000|2022-03-30 19:55:50|425.76|423.36|427.12|424.72|427.57|425.17|425.76|423.36|0
1648670160000|2022-03-30 19:56:00|427.34|424.94|425.99|423.59|427.57|425.17|425.99|423.59|0
1648670170000|2022-03-30 19:56:10|426.44|424.04|426.21|423.81|426.44|424.04|425.99|423.59|0
1648670180000|2022-03-30 19:56:20|425.99|423.59|426.44|424.04|426.66|424.26|425.76|423.36|0
1648670190000|2022-03-30 19:56:30|426.21|423.81|425.54|423.14|426.21|423.81|425.54|423.14|0
1648670200000|2022-03-30 19:56:40|426.21|423.81|425.99|423.59|426.21|423.81|425.76|423.36|0
1648670210000|2022-03-30 19:56:50|425.76|423.36|425.99|423.59|425.99|423.59|425.76|423.36|0
1648670220000|2022-03-30 19:57:00|425.54|423.14|424.31|421.91|425.54|423.14|424.31|421.91|0
1648670230000|2022-03-30 19:57:10|423.74|421.34|424.08|421.68|425.09|422.69|423.74|421.34|0
1648670240000|2022-03-30 19:57:20|423.96|421.56|424.19|421.79|424.19|421.79|423.51|421.11|0
1648670250000|2022-03-30 19:57:30|424.08|421.68|424.41|422.01|424.41|422.01|423.74|421.34|0
1648670260000|2022-03-30 19:57:40|424.86|422.46|425.76|423.36|425.76|423.36|424.86|422.46|0
1648670270000|2022-03-30 19:57:50|425.54|423.14|424.41|422.01|425.54|423.14|424.41|422.01|0
1648670280000|2022-03-30 19:58:00|423.96|421.56|422.62|420.22|423.96|421.56|422.62|420.22|0
1648670290000|2022-03-30 19:58:10|422.17|419.77|422.39|419.99|422.61|420.21|422.17|419.77|0
1648670300000|2022-03-30 19:58:20|422.17|419.77|423.51|421.11|423.51|421.11|422.17|419.77|0
1648670310000|2022-03-30 19:58:30|423.74|421.34|424.08|421.68|424.08|421.68|423.74|421.34|0
1648670320000|2022-03-30 19:58:40|423.96|421.56|423.96|421.56|423.96|421.56|423.74|421.34|0
1648670330000|2022-03-30 19:58:50|423.29|420.89|423.06|420.66|423.29|420.89|422.61|420.21|0
1648670340000|2022-03-30 19:59:00|422.39|419.99|422.61|420.21|422.61|420.21|422.16|419.76|0
1648670350000|2022-03-30 19:59:10|422.39|419.99|421.04|418.64|422.39|419.99|421.04|418.64|0
1648670360000|2022-03-30 19:59:20|420.82|418.42|420.37|417.97|420.82|418.42|420.14|417.74|0
1648670370000|2022-03-30 19:59:30|420.82|418.42|422.16|419.76|422.16|419.76|420.82|418.42|0
1648670380000|2022-03-30 19:59:40|421.49|419.09|420.14|417.74|421.49|419.09|420.14|417.74|0
1648670390000|2022-03-30 19:59:50|419.02|416.62|417.79|415.39|419.24|416.84|417.79|415.39|0
1648670400000|2022-03-30 20:00:00|418.35|415.95|417|414.6|418.35|415.95|416.78|414.38|0
1648670410000|2022-03-30 20:00:10|416.33|413.93|416.55|414.15|416.55|414.15|415.88|413.48|0
1648670420000|2022-03-30 20:00:20|416.11|413.71|417|414.6|417|414.6|416.11|413.71|0
1648670430000|2022-03-30 20:00:30|417.23|414.83|417.9|415.5|417.9|415.5|417.23|414.83|0
1648670440000|2022-03-30 20:00:40|418.12|415.72|417.9|415.5|418.12|415.72|417.9|415.5|0
1648670450000|2022-03-30 20:00:50|417.45|415.05|417|414.6|417.45|415.05|417|414.6|0
1648670470000|2022-03-30 20:01:10|417.23|414.83|417.67|415.27|417.67|415.27|417.23|414.83|0
1648670480000|2022-03-30 20:01:20|418.12|415.72|418.35|415.95|418.35|415.95|418.12|415.72|0
1648670490000|2022-03-30 20:01:30|418.57|416.17|417.9|415.5|418.57|416.17|417.9|415.5|0
1648670500000|2022-03-30 20:01:40|418.35|415.95|418.35|415.95|418.57|416.17|418.35|415.95|0
1648670510000|2022-03-30 20:01:50|418.57|416.17|419.02|416.62|419.02|416.62|418.57|416.17|0
1648670520000|2022-03-30 20:02:00|418.79|416.39|419.02|416.62|419.02|416.62|418.79|416.39|0
1648670530000|2022-03-30 20:02:10|418.79|416.39|418.79|416.39|418.79|416.39|418.57|416.17|0
1648670540000|2022-03-30 20:02:20|418.57|416.17|418.57|416.17|418.57|416.17|418.57|416.17|0
1648670550000|2022-03-30 20:02:30|418.35|415.95|417.9|415.5|418.35|415.95|417.9|415.5|0
1648670560000|2022-03-30 20:02:40|417.67|415.27|417.45|415.05|417.67|415.27|417.45|415.05|0
1648670570000|2022-03-30 20:02:50|417.67|415.27|417.45|415.05|417.67|415.27|417.45|415.05|0
1648670580000|2022-03-30 20:03:00|417.23|414.83|417.45|415.05|417.45|415.05|417.23|414.83|0
1648670590000|2022-03-30 20:03:10|417.23|414.83|416.78|414.38|417.23|414.83|416.78|414.38|0
1648670600000|2022-03-30 20:03:20|416.55|414.15|416.33|413.93|416.55|414.15|416.33|413.93|0
1648670610000|2022-03-30 20:03:30|416.55|414.15|416.55|414.15|416.78|414.38|416.55|414.15|0
1648670620000|2022-03-30 20:03:40|416.11|413.71|416.11|413.71|416.11|413.71|416.11|413.71|0
1648670630000|2022-03-30 20:03:50|416.33|413.93|416.55|414.15|416.55|414.15|416.33|413.93|0
1648670640000|2022-03-30 20:04:00|416.33|413.93|416.33|413.93|416.55|414.15|416.33|413.93|0
1648670650000|2022-03-30 20:04:10|416.11|413.71|416.11|413.71|416.33|413.93|416.11|413.71|0
1648670660000|2022-03-30 20:04:20|415.88|413.48|416.11|413.71|416.33|413.93|415.88|413.48|0
1648670670000|2022-03-30 20:04:30|416.22|413.82|415.88|413.48|416.22|413.82|415.88|413.48|0
1648670680000|2022-03-30 20:04:40|415.66|413.26|415.21|412.81|415.66|413.26|415.21|412.81|0
1648670690000|2022-03-30 20:04:50|415.43|413.03|415.21|412.81|415.43|413.03|415.21|412.81|0
1648670700000|2022-03-30 20:05:00|415.43|413.03|415.66|413.26|415.66|413.26|415.21|412.81|0
1648670710000|2022-03-30 20:05:10|415.77|413.37|415.88|413.48|415.88|413.48|415.77|413.37|0
1648670720000|2022-03-30 20:05:20|416|413.6|416.55|414.15|416.55|414.15|416|413.6|0
1648670730000|2022-03-30 20:05:30|416.33|413.93|415.33|412.93|416.33|413.93|415.33|412.93|0
1648670740000|2022-03-30 20:05:40|415.21|412.81|414.99|412.59|415.21|412.81|414.99|412.59|0
1648670770000|2022-03-30 20:06:10|415.21|412.81|414.99|412.59|415.21|412.81|414.99|412.59|0
1648670790000|2022-03-30 20:06:30|414.76|412.36|414.99|412.59|414.99|412.59|414.76|412.36|0
1648670800000|2022-03-30 20:06:40|415.21|412.81|414.99|412.59|415.21|412.81|414.99|412.59|0
1648670810000|2022-03-30 20:06:50|415.21|412.81|415.21|412.81|415.21|412.81|415.21|412.81|0
1648670820000|2022-03-30 20:07:00|415.43|413.03|415.43|413.03|415.43|413.03|415.33|412.93|0
1648670830000|2022-03-30 20:07:10|415.21|412.81|415.43|413.03|415.43|413.03|415.21|412.81|0
1648670840000|2022-03-30 20:07:20|415.21|412.81|415.21|412.81|415.43|413.03|415.21|412.81|0
1648670850000|2022-03-30 20:07:30|414.99|412.59|415.21|412.81|415.21|412.81|414.99|412.59|0
1648670860000|2022-03-30 20:07:40|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1648670870000|2022-03-30 20:07:50|415.21|412.81|415.21|412.81|415.21|412.81|415.21|412.81|0
1648670880000|2022-03-30 20:08:00|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1648670900000|2022-03-30 20:08:20|415.66|413.26|415.66|413.26|415.66|413.26|415.66|413.26|0
1648670910000|2022-03-30 20:08:30|415.43|413.03|414.99|412.59|415.43|413.03|414.99|412.59|0
1648670920000|2022-03-30 20:08:40|415.21|412.81|415.21|412.81|415.21|412.81|415.21|412.81|0
1648670930000|2022-03-30 20:08:50|415.66|413.26|415.66|413.26|415.66|413.26|415.66|413.26|0
1648670940000|2022-03-30 20:09:00|415.21|412.81|415.43|413.03|415.43|413.03|415.21|412.81|0
1648670950000|2022-03-30 20:09:10|415.66|413.26|415.66|413.26|415.66|413.26|415.43|413.03|0
1648670960000|2022-03-30 20:09:20|415.55|413.15|415.66|413.26|415.66|413.26|415.55|413.15|0
1648670970000|2022-03-30 20:09:30|415.43|413.03|415.66|413.26|415.66|413.26|415.43|413.03|0
1648670980000|2022-03-30 20:09:40|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1648670990000|2022-03-30 20:09:50|415.66|413.26|415.66|413.26|415.66|413.26|415.66|413.26|0
1648671000000|2022-03-30 20:10:00|415.88|413.48|415.66|413.26|415.88|413.48|415.66|413.26|0
1648671010000|2022-03-30 20:10:10|415.88|413.48|416|413.6|416|413.6|415.88|413.48|0
1648671020000|2022-03-30 20:10:20|416.1|413.7|415.88|413.48|416.1|413.7|415.88|413.48|0
1648671030000|2022-03-30 20:10:30|415.66|413.26|415.43|413.03|415.66|413.26|415.43|413.03|0
1648671040000|2022-03-30 20:10:40|415.66|413.26|415.88|413.48|415.88|413.48|415.66|413.26|0
1648671050000|2022-03-30 20:10:50|415.43|413.03|415.21|412.81|415.43|413.03|415.21|412.81|0
1648671060000|2022-03-30 20:11:00|415.43|413.03|414.66|412.26|415.43|413.03|414.66|412.26|0
1648671080000|2022-03-30 20:11:20|414.44|412.04|414.44|412.04|414.44|412.04|414.44|412.04|0
1648671090000|2022-03-30 20:11:30|414.66|412.26|414.66|412.26|414.66|412.26|414.66|412.26|0
1648671110000|2022-03-30 20:11:50|414.44|412.04|414.44|412.04|414.44|412.04|414.44|412.04|0
1648671140000|2022-03-30 20:12:20|414.66|412.26|414.21|411.81|414.66|412.26|414.21|411.81|0
1648671150000|2022-03-30 20:12:30|414.44|412.04|414.44|412.04|414.44|412.04|414.44|412.04|0
1648671170000|2022-03-30 20:12:50|414.66|412.26|414.66|412.26|414.66|412.26|414.66|412.26|0
1648671180000|2022-03-30 20:13:00|414.89|412.49|414.89|412.49|414.89|412.49|414.89|412.49|0
1648671190000|2022-03-30 20:13:10|415.11|412.71|415.34|412.94|415.34|412.94|415.11|412.71|0
1648671200000|2022-03-30 20:13:20|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1648671210000|2022-03-30 20:13:30|414.89|412.49|414.66|412.26|414.89|412.49|414.66|412.26|0
1648671230000|2022-03-30 20:13:50|414.44|412.04|414.21|411.81|414.44|412.04|414.21|411.81|0
1648671240000|2022-03-30 20:14:00|413.99|411.59|413.77|411.37|413.99|411.59|413.77|411.37|0
1648671250000|2022-03-30 20:14:10|413.99|411.59|414.21|411.81|414.21|411.81|413.99|411.59|0
1648671270000|2022-03-30 20:14:30|414.44|412.04|414.21|411.81|414.44|412.04|414.21|411.81|0
1648671280000|2022-03-30 20:14:40|413.99|411.59|414.21|411.81|414.21|411.81|413.99|411.59|0
1648671290000|2022-03-30 20:14:50|413.99|411.59|414.21|411.81|414.44|412.04|413.99|411.59|0
1648671310000|2022-03-30 20:15:10|414.41|411.61|414.64|411.84|414.64|411.84|414.41|411.61|0
1648671350000|2022-03-30 20:15:50|414.86|412.06|415.09|412.29|415.09|412.29|414.86|412.06|0
1648671360000|2022-03-30 20:16:00|415.54|412.74|415.76|412.96|415.76|412.96|415.31|412.51|0
1648671370000|2022-03-30 20:16:10|415.54|412.74|415.54|412.74|415.54|412.74|415.54|412.74|0
1648671390000|2022-03-30 20:16:30|415.43|412.63|415.54|412.74|415.54|412.74|415.43|412.63|0
1648671400000|2022-03-30 20:16:40|415.43|412.63|415.54|412.74|415.54|412.74|415.31|412.51|0
1648671410000|2022-03-30 20:16:50|415.31|412.51|415.54|412.74|415.54|412.74|415.31|412.51|0
1648671420000|2022-03-30 20:17:00|415.43|412.63|415.54|412.74|415.54|412.74|415.31|412.51|0
1648671430000|2022-03-30 20:17:10|415.31|412.51|415.31|412.51|415.31|412.51|415.31|412.51|0
1648671450000|2022-03-30 20:17:30|415.09|412.29|414.86|412.06|415.09|412.29|414.86|412.06|0
1648671460000|2022-03-30 20:17:40|415.31|412.51|415.54|412.74|415.54|412.74|415.31|412.51|0
1648671470000|2022-03-30 20:17:50|415.31|412.51|415.43|412.63|415.54|412.74|415.31|412.51|0
1648671480000|2022-03-30 20:18:00|415.54|412.74|415.09|412.29|415.54|412.74|415.09|412.29|0
1648671500000|2022-03-30 20:18:20|414.86|412.06|414.86|412.06|414.86|412.06|414.86|412.06|0
1648671520000|2022-03-30 20:18:40|415.09|412.29|415.54|412.74|415.54|412.74|415.09|412.29|0
1648671530000|2022-03-30 20:18:50|415.43|412.63|415.43|412.63|415.43|412.63|415.31|412.51|0
1648671540000|2022-03-30 20:19:00|415.31|412.51|415.54|412.74|415.54|412.74|415.31|412.51|0
1648671550000|2022-03-30 20:19:10|415.65|412.85|415.76|412.96|415.76|412.96|415.54|412.74|0
1648671590000|2022-03-30 20:19:50|415.54|412.74|415.54|412.74|415.54|412.74|415.54|412.74|0
1648671600000|2022-03-30 20:20:00|415.09|412.29|414.86|412.06|415.09|412.29|414.86|412.06|0
1648671610000|2022-03-30 20:20:10|415.09|412.29|415.09|412.29|415.09|412.29|415.09|412.29|0
1648671620000|2022-03-30 20:20:20|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1648671630000|2022-03-30 20:20:30|414.86|412.06|414.41|411.61|414.86|412.06|414.41|411.61|0
1648671640000|2022-03-30 20:20:40|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1648671650000|2022-03-30 20:20:50|415.09|412.29|415.09|412.29|415.09|412.29|415.09|412.29|0
1648671660000|2022-03-30 20:21:00|414.86|412.06|414.98|412.18|414.98|412.18|414.86|412.06|0
1648671670000|2022-03-30 20:21:10|414.86|412.06|414.86|412.06|414.86|412.06|414.86|412.06|0
1648671690000|2022-03-30 20:21:30|415.09|412.29|415.09|412.29|415.09|412.29|415.09|412.29|0
1648671710000|2022-03-30 20:21:50|414.98|412.18|414.98|412.18|414.98|412.18|414.98|412.18|0
1648671720000|2022-03-30 20:22:00|414.86|412.06|414.64|411.84|414.86|412.06|414.64|411.84|0
1648671740000|2022-03-30 20:22:20|414.53|411.73|414.53|411.73|414.53|411.73|414.53|411.73|0
1648671750000|2022-03-30 20:22:30|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1648671760000|2022-03-30 20:22:40|414.86|412.06|414.75|411.95|414.86|412.06|414.75|411.95|0
1648671770000|2022-03-30 20:22:50|414.86|412.06|414.86|412.06|414.86|412.06|414.86|412.06|0
1648671790000|2022-03-30 20:23:10|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1648671810000|2022-03-30 20:23:30|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1648671830000|2022-03-30 20:23:50|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1648671920000|2022-03-30 20:25:20|414.86|412.06|414.86|412.06|414.86|412.06|414.86|412.06|0
1648671930000|2022-03-30 20:25:30|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1648671960000|2022-03-30 20:26:00|414.53|411.73|414.41|411.61|414.53|411.73|414.41|411.61|0
1648671980000|2022-03-30 20:26:20|414.19|411.39|414.19|411.39|414.19|411.39|414.19|411.39|0
1648671990000|2022-03-30 20:26:30|414.08|411.28|413.96|411.16|414.19|411.39|413.96|411.16|0
1648672020000|2022-03-30 20:27:00|414.41|411.61|414.53|411.73|414.53|411.73|414.41|411.61|0
1648672040000|2022-03-30 20:27:20|414.19|411.39|414.19|411.39|414.19|411.39|414.19|411.39|0
1648672250000|2022-03-30 20:30:50|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1648672270000|2022-03-30 20:31:10|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1648672350000|2022-03-30 20:32:30|413.63|410.83|413.74|410.94|413.74|410.94|413.63|410.83|0
1648672360000|2022-03-30 20:32:40|413.63|410.83|413.74|410.94|413.74|410.94|413.63|410.83|0
1648672380000|2022-03-30 20:33:00|413.51|410.71|413.74|410.94|413.74|410.94|413.51|410.71|0
1648672400000|2022-03-30 20:33:20|413.63|410.83|413.51|410.71|413.74|410.94|413.51|410.71|0
1648672410000|2022-03-30 20:33:30|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1648672480000|2022-03-30 20:34:40|413.63|410.83|413.74|410.94|413.74|410.94|413.63|410.83|0
1648672490000|2022-03-30 20:34:50|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1648672510000|2022-03-30 20:35:10|413.85|411.05|413.96|411.16|413.96|411.16|413.85|411.05|0
1648672520000|2022-03-30 20:35:20|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1648672550000|2022-03-30 20:35:50|413.85|411.05|413.85|411.05|413.85|411.05|413.85|411.05|0
1648672560000|2022-03-30 20:36:00|413.74|410.94|413.96|411.16|413.96|411.16|413.74|410.94|0
1648672590000|2022-03-30 20:36:30|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1648672680000|2022-03-30 20:38:00|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1648672710000|2022-03-30 20:38:30|413.85|411.05|413.74|410.94|413.85|411.05|413.74|410.94|0
1648672720000|2022-03-30 20:38:40|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1648672740000|2022-03-30 20:39:00|413.85|411.05|413.96|411.16|413.96|411.16|413.85|411.05|0
1648672780000|2022-03-30 20:39:40|414.18|411.38|414.18|411.38|414.18|411.38|414.18|411.38|0
1648672790000|2022-03-30 20:39:50|414.08|411.28|413.96|411.16|414.08|411.28|413.96|411.16|0
1648672830000|2022-03-30 20:40:30|413.85|411.05|413.85|411.05|413.85|411.05|413.85|411.05|0
1648672840000|2022-03-30 20:40:40|413.73|410.93|413.85|411.05|413.85|411.05|413.73|410.93|0
1648672860000|2022-03-30 20:41:00|413.73|410.93|413.73|410.93|413.73|410.93|413.73|410.93|0
1648672900000|2022-03-30 20:41:40|413.06|410.26|413.29|410.49|413.29|410.49|413.06|410.26|0
1648672910000|2022-03-30 20:41:50|413.51|410.71|413.73|410.93|413.73|410.93|413.51|410.71|0
1648672920000|2022-03-30 20:42:00|413.63|410.83|413.51|410.71|413.63|410.83|413.51|410.71|0
1648672930000|2022-03-30 20:42:10|413.29|410.49|413.29|410.49|413.29|410.49|413.29|410.49|0
1648672940000|2022-03-30 20:42:20|412.95|410.15|412.95|410.15|412.95|410.15|412.95|410.15|0
1648672950000|2022-03-30 20:42:30|412.84|410.04|413.06|410.26|413.06|410.26|412.84|410.04|0
1648672960000|2022-03-30 20:42:40|413.18|410.38|413.29|410.49|413.29|410.49|413.18|410.38|0
1648672970000|2022-03-30 20:42:50|413.06|410.26|413.06|410.26|413.06|410.26|413.06|410.26|0
1648672990000|2022-03-30 20:43:10|412.84|410.04|412.84|410.04|412.84|410.04|412.84|410.04|0
1648673000000|2022-03-30 20:43:20|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1648673010000|2022-03-30 20:43:30|412.39|409.59|412.61|409.81|412.61|409.81|412.39|409.59|0
1648673020000|2022-03-30 20:43:40|412.84|410.04|412.84|410.04|412.84|410.04|412.84|410.04|0
1648673030000|2022-03-30 20:43:50|412.73|409.93|412.84|410.04|412.84|410.04|412.73|409.93|0
1648673060000|2022-03-30 20:44:20|412.73|409.93|412.61|409.81|412.73|409.93|412.61|409.81|0
1648673070000|2022-03-30 20:44:30|412.39|409.59|412.39|409.59|412.39|409.59|412.39|409.59|0
1648673080000|2022-03-30 20:44:40|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1648673090000|2022-03-30 20:44:50|412.39|409.59|412.39|409.59|412.39|409.59|412.39|409.59|0
1648673100000|2022-03-30 20:45:00|412.16|409.36|412.16|409.36|412.16|409.36|412.16|409.36|0
1648673110000|2022-03-30 20:45:10|411.72|408.92|411.94|409.14|411.94|409.14|411.72|408.92|0
1648673120000|2022-03-30 20:45:20|411.83|409.03|411.83|409.03|411.83|409.03|411.83|409.03|0
1648673130000|2022-03-30 20:45:30|411.72|408.92|411.72|408.92|411.83|409.03|411.72|408.92|0
1648673140000|2022-03-30 20:45:40|411.94|409.14|411.94|409.14|411.94|409.14|411.94|409.14|0
1648673150000|2022-03-30 20:45:50|411.83|409.03|411.94|409.14|411.94|409.14|411.83|409.03|0
1648673160000|2022-03-30 20:46:00|412.16|409.36|412.39|409.59|412.39|409.59|412.16|409.36|0
1648673170000|2022-03-30 20:46:10|412.16|409.36|412.16|409.36|412.16|409.36|412.16|409.36|0
1648673180000|2022-03-30 20:46:20|411.94|409.14|411.72|408.92|411.94|409.14|411.72|408.92|0
1648673190000|2022-03-30 20:46:30|411.94|409.14|412.16|409.36|412.16|409.36|411.94|409.14|0
1648673200000|2022-03-30 20:46:40|412.39|409.59|412.61|409.81|412.61|409.81|412.39|409.59|0
1648673210000|2022-03-30 20:46:50|412.5|409.7|412.39|409.59|412.61|409.81|412.39|409.59|0
1648673220000|2022-03-30 20:47:00|412.28|409.48|412.39|409.59|412.39|409.59|412.16|409.36|0
1648673230000|2022-03-30 20:47:10|412.5|409.7|412.61|409.81|412.61|409.81|412.5|409.7|0
1648673280000|2022-03-30 20:48:00|412.39|409.59|412.39|409.59|412.39|409.59|412.39|409.59|0
1648673290000|2022-03-30 20:48:10|412.16|409.36|412.16|409.36|412.16|409.36|412.16|409.36|0
1648673300000|2022-03-30 20:48:20|411.94|409.14|411.94|409.14|411.94|409.14|411.94|409.14|0
1648673310000|2022-03-30 20:48:30|412.39|409.59|412.28|409.48|412.39|409.59|412.16|409.36|0
1648673320000|2022-03-30 20:48:40|412.39|409.59|412.61|409.81|412.61|409.81|412.39|409.59|0
1648673330000|2022-03-30 20:48:50|412.84|410.04|413.06|410.26|413.06|410.26|412.84|410.04|0
1648673340000|2022-03-30 20:49:00|412.84|410.04|412.84|410.04|412.84|410.04|412.84|410.04|0
1648673360000|2022-03-30 20:49:20|412.73|409.93|412.84|410.04|412.84|410.04|412.73|409.93|0
1648673370000|2022-03-30 20:49:30|412.61|409.81|412.39|409.59|412.61|409.81|412.39|409.59|0
1648673380000|2022-03-30 20:49:40|412.16|409.36|411.94|409.14|412.16|409.36|411.94|409.14|0
1648673400000|2022-03-30 20:50:00|411.83|409.03|412.28|409.48|412.28|409.48|411.83|409.03|0
1648673410000|2022-03-30 20:50:10|412.39|409.59|412.39|409.59|412.39|409.59|412.39|409.59|0
1648673420000|2022-03-30 20:50:20|412.28|409.48|412.39|409.59|412.39|409.59|412.28|409.48|0
1648673430000|2022-03-30 20:50:30|412.61|409.81|412.39|409.59|412.61|409.81|412.39|409.59|0
1648673440000|2022-03-30 20:50:40|412.16|409.36|412.61|409.81|412.61|409.81|412.16|409.36|0
1648673460000|2022-03-30 20:51:00|412.84|410.04|412.84|410.04|412.84|410.04|412.84|410.04|0
1648673490000|2022-03-30 20:51:30|412.73|409.93|412.84|410.04|412.84|410.04|412.61|409.81|0
1648673500000|2022-03-30 20:51:40|412.73|409.93|412.73|409.93|412.73|409.93|412.73|409.93|0
1648673510000|2022-03-30 20:51:50|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1648673530000|2022-03-30 20:52:10|412.5|409.7|412.61|409.81|412.61|409.81|412.5|409.7|0
1648673540000|2022-03-30 20:52:20|412.5|409.7|412.39|409.59|412.5|409.7|412.39|409.59|0
1648673550000|2022-03-30 20:52:30|412.61|409.81|412.61|409.81|412.61|409.81|412.5|409.7|0
1648673560000|2022-03-30 20:52:40|412.39|409.59|412.39|409.59|412.39|409.59|412.39|409.59|0
1648673570000|2022-03-30 20:52:50|412.16|409.36|412.61|409.81|412.61|409.81|412.16|409.36|0
1648673580000|2022-03-30 20:53:00|412.39|409.59|412.39|409.59|412.39|409.59|412.39|409.59|0
1648673600000|2022-03-30 20:53:20|412.28|409.48|412.39|409.59|412.39|409.59|412.28|409.48|0
1648673610000|2022-03-30 20:53:30|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1648673630000|2022-03-30 20:53:50|412.39|409.59|412.39|409.59|412.39|409.59|412.39|409.59|0
1648673640000|2022-03-30 20:54:00|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1648673680000|2022-03-30 20:54:40|412.39|409.59|412.61|409.81|412.61|409.81|412.39|409.59|0
1648673690000|2022-03-30 20:54:50|412.73|409.93|412.61|409.81|412.73|409.93|412.61|409.81|0
1648673700000|2022-03-30 20:55:00|412.83|410.03|413.28|410.48|413.28|410.48|412.83|410.03|0
1648673720000|2022-03-30 20:55:20|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1648673730000|2022-03-30 20:55:30|413.28|410.48|413.28|410.48|413.28|410.48|413.28|410.48|0
1648673740000|2022-03-30 20:55:40|413.18|410.38|413.28|410.48|413.28|410.48|413.06|410.26|0
1648673760000|2022-03-30 20:56:00|413.4|410.6|413.28|410.48|413.4|410.6|413.28|410.48|0
1648673770000|2022-03-30 20:56:10|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1648673800000|2022-03-30 20:56:40|413.17|410.37|413.28|410.48|413.28|410.48|413.17|410.37|0
1648673820000|2022-03-30 20:57:00|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1648673830000|2022-03-30 20:57:10|413.51|410.71|413.17|410.37|413.51|410.71|413.17|410.37|0
1648673840000|2022-03-30 20:57:20|413.06|410.26|413.06|410.26|413.06|410.26|413.06|410.26|0
1648673860000|2022-03-30 20:57:40|413.28|410.48|413.28|410.48|413.28|410.48|413.28|410.48|0
1648673880000|2022-03-30 20:58:00|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1648673900000|2022-03-30 20:58:20|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1648673910000|2022-03-30 20:58:30|413.28|410.48|413.4|410.6|413.4|410.6|413.28|410.48|0
1648673920000|2022-03-30 20:58:40|413.28|410.48|413.51|410.71|413.51|410.71|413.28|410.48|0
1648673930000|2022-03-30 20:58:50|413.4|410.6|413.51|410.71|413.51|410.71|413.4|410.6|0
1648673990000|2022-03-30 20:59:50|413.4|410.6|413.85|411.05|413.85|411.05|413.4|410.6|0
1648674000000|2022-03-30 21:00:00|413.28|410.48|413.64|410.84|413.64|410.84|413.28|410.48|0
1648674010000|2022-03-30 21:00:10|413.44|410.64|413.44|410.64|413.44|410.64|413.44|410.64|0
1648674020000|2022-03-30 21:00:20|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1648674050000|2022-03-30 21:00:50|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1648674060000|2022-03-30 21:01:00|413.6|410.8|413.6|410.8|413.6|410.8|413.6|410.8|0
1648674080000|2022-03-30 21:01:20|413.64|410.84|413.7|410.9|413.7|410.9|413.6|410.8|0
1648674090000|2022-03-30 21:01:30|413.6|410.8|413.6|410.8|413.74|410.94|413.6|410.8|0
1648674110000|2022-03-30 21:01:50|413.64|410.84|413.64|410.84|413.64|410.84|413.64|410.84|0
1648674130000|2022-03-30 21:02:10|413.68|410.88|413.54|410.74|413.68|410.88|413.54|410.74|0
1648674140000|2022-03-30 21:02:20|413.68|410.88|413.7|410.9|413.7|410.9|413.68|410.88|0
1648674150000|2022-03-30 21:02:30|413.89|411.09|413.93|411.13|413.93|411.13|413.89|411.09|0
1648674160000|2022-03-30 21:02:40|414.03|411.23|413.89|411.09|414.03|411.23|413.89|411.09|0
1648674190000|2022-03-30 21:03:10|413.74|410.94|413.77|410.97|413.77|410.97|413.74|410.94|0
1648674240000|2022-03-30 21:04:00|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1648674250000|2022-03-30 21:04:10|413.83|411.03|413.83|411.03|413.83|411.03|413.83|411.03|0
1648674290000|2022-03-30 21:04:50|413.86|411.06|413.86|411.06|413.86|411.06|413.86|411.06|0
1648674300000|2022-03-30 21:05:00|413.89|411.09|413.89|411.09|413.89|411.09|413.89|411.09|0
1648674320000|2022-03-30 21:05:20|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1648674330000|2022-03-30 21:05:30|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1648674430000|2022-03-30 21:07:10|413.89|411.09|413.89|411.09|413.89|411.09|413.89|411.09|0
1648674530000|2022-03-30 21:08:50|413.86|411.06|413.86|411.06|413.86|411.06|413.86|411.06|0
1648674610000|2022-03-30 21:10:10|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1648674660000|2022-03-30 21:11:00|413.83|411.03|413.93|411.13|413.93|411.13|413.83|411.03|0
1648674740000|2022-03-30 21:12:20|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1648674850000|2022-03-30 21:14:10|414.02|411.22|414.02|411.22|414.02|411.22|414.02|411.22|0
1648674900000|2022-03-30 21:15:00|414.06|411.26|414.06|411.26|414.06|411.26|414.06|411.26|0
1648674990000|2022-03-30 21:16:30|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1648675150000|2022-03-30 21:19:10|414.08|411.28|414.12|411.32|414.12|411.32|414.08|411.28|0
1648684800000|2022-03-31 00:00:00|416.16|413.36|416.38|413.58|416.38|413.58|416.16|413.36|0
1648684810000|2022-03-31 00:00:10|416.16|413.36|416.16|413.36|416.16|413.36|416.16|413.36|0
1648684830000|2022-03-31 00:00:30|416.38|413.58|415.93|413.13|416.38|413.58|415.93|413.13|0
1648684850000|2022-03-31 00:00:50|416.16|413.36|416.38|413.58|416.38|413.58|416.16|413.36|0
1648684860000|2022-03-31 00:01:00|415.93|413.13|415.93|413.13|415.93|413.13|415.93|413.13|0
1648684890000|2022-03-31 00:01:30|416.16|413.36|416.16|413.36|416.16|413.36|416.16|413.36|0
1648684900000|2022-03-31 00:01:40|415.93|413.13|415.93|413.13|415.93|413.13|415.93|413.13|0
1648684910000|2022-03-31 00:01:50|416.16|413.36|416.38|413.58|416.38|413.58|415.93|413.13|0
1648684920000|2022-03-31 00:02:00|416.16|413.36|416.16|413.36|416.16|413.36|415.93|413.13|0
1648684930000|2022-03-31 00:02:10|416.38|413.58|416.16|413.36|416.38|413.58|416.16|413.36|0
1648684940000|2022-03-31 00:02:20|416.38|413.58|416.38|413.58|416.38|413.58|416.38|413.58|0
1648684950000|2022-03-31 00:02:30|416.16|413.36|416.38|413.58|416.38|413.58|416.16|413.36|0
1648684960000|2022-03-31 00:02:40|416.83|414.03|416.38|413.58|416.83|414.03|416.38|413.58|0
1648684970000|2022-03-31 00:02:50|416.16|413.36|415.93|413.13|416.16|413.36|415.93|413.13|0
1648685000000|2022-03-31 00:03:20|416.16|413.36|416.16|413.36|416.16|413.36|416.16|413.36|0
1648685010000|2022-03-31 00:03:30|415.93|413.13|415.93|413.13|416.16|413.36|415.93|413.13|0
1648685020000|2022-03-31 00:03:40|416.05|413.25|416.16|413.36|416.16|413.36|416.05|413.25|0
1648685030000|2022-03-31 00:03:50|416.38|413.58|416.38|413.58|416.38|413.58|416.38|413.58|0
1648685050000|2022-03-31 00:04:10|416.16|413.36|416.16|413.36|416.16|413.36|416.16|413.36|0
1648685070000|2022-03-31 00:04:30|416.38|413.58|416.38|413.58|416.38|413.58|416.38|413.58|0
1648685080000|2022-03-31 00:04:40|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1648685090000|2022-03-31 00:04:50|416.73|413.93|416.83|414.03|416.83|414.03|416.61|413.81|0
1648685100000|2022-03-31 00:05:00|416.61|413.81|416.83|414.03|416.83|414.03|416.61|413.81|0
1648685140000|2022-03-31 00:05:40|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1648685150000|2022-03-31 00:05:50|416.83|414.03|416.83|414.03|416.83|414.03|416.83|414.03|0
1648685160000|2022-03-31 00:06:00|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1648685200000|2022-03-31 00:06:40|416.83|414.03|416.83|414.03|416.83|414.03|416.83|414.03|0
1648685210000|2022-03-31 00:06:50|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1648685220000|2022-03-31 00:07:00|416.38|413.58|416.38|413.58|416.38|413.58|416.38|413.58|0
1648685270000|2022-03-31 00:07:50|416.16|413.36|416.16|413.36|416.16|413.36|416.16|413.36|0
1648685280000|2022-03-31 00:08:00|416.38|413.58|416.38|413.58|416.38|413.58|416.38|413.58|0
1648685290000|2022-03-31 00:08:10|416.16|413.36|416.16|413.36|416.16|413.36|416.16|413.36|0
1648685300000|2022-03-31 00:08:20|416.38|413.58|416.38|413.58|416.38|413.58|416.38|413.58|0
1648685330000|2022-03-31 00:08:50|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1648685340000|2022-03-31 00:09:00|416.38|413.58|416.38|413.58|416.38|413.58|416.38|413.58|0
1648685370000|2022-03-31 00:09:30|416.16|413.36|416.16|413.36|416.16|413.36|416.16|413.36|0
1648685380000|2022-03-31 00:09:40|416.27|413.47|416.16|413.36|416.27|413.47|416.16|413.36|0
1648685420000|2022-03-31 00:10:20|416.38|413.58|416.38|413.58|416.38|413.58|416.38|413.58|0
1648685430000|2022-03-31 00:10:30|416.16|413.36|416.16|413.36|416.16|413.36|416.16|413.36|0
1648685440000|2022-03-31 00:10:40|416.38|413.58|416.38|413.58|416.38|413.58|416.38|413.58|0
1648685450000|2022-03-31 00:10:50|416.16|413.36|416.16|413.36|416.16|413.36|416.16|413.36|0
1648685460000|2022-03-31 00:11:00|416.38|413.58|416.61|413.81|416.61|413.81|416.38|413.58|0
1648685470000|2022-03-31 00:11:10|416.83|414.03|416.83|414.03|416.83|414.03|416.83|414.03|0
1648685480000|2022-03-31 00:11:20|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1648685490000|2022-03-31 00:11:30|416.38|413.58|416.61|413.81|416.61|413.81|416.38|413.58|0
1648685500000|2022-03-31 00:11:40|416.38|413.58|416.38|413.58|416.38|413.58|416.38|413.58|0
1648685520000|2022-03-31 00:12:00|416.16|413.36|416.16|413.36|416.16|413.36|416.16|413.36|0
1648685540000|2022-03-31 00:12:20|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1648685550000|2022-03-31 00:12:30|414.81|412.01|414.13|411.33|414.81|412.01|414.13|411.33|0
1648685560000|2022-03-31 00:12:40|414.03|411.23|413.46|410.66|414.03|411.23|413.46|410.66|0
1648685570000|2022-03-31 00:12:50|412.34|409.54|412.12|409.32|412.79|409.99|412.12|409.32|0
1648685580000|2022-03-31 00:13:00|411.89|409.09|411.44|408.64|411.89|409.09|411.44|408.64|0
1648685590000|2022-03-31 00:13:10|410.77|407.97|410.77|407.97|411.22|408.42|410.77|407.97|0
1648685600000|2022-03-31 00:13:20|410.55|407.75|410.55|407.75|410.55|407.75|410.32|407.52|0
1648685610000|2022-03-31 00:13:30|411.22|408.42|409.88|407.08|411.22|408.42|409.88|407.08|0
1648685620000|2022-03-31 00:13:40|410.32|407.52|410.55|407.75|410.55|407.75|410.22|407.42|0
1648685630000|2022-03-31 00:13:50|410.77|407.97|410.99|408.19|410.99|408.19|410.77|407.97|0
1648685640000|2022-03-31 00:14:00|411.22|408.42|410.99|408.19|411.22|408.42|410.77|407.97|0
1648685650000|2022-03-31 00:14:10|412.34|409.54|412.12|409.32|412.56|409.76|412.12|409.32|0
1648685660000|2022-03-31 00:14:20|411.67|408.87|411.44|408.64|411.67|408.87|411.44|408.64|0
1648685670000|2022-03-31 00:14:30|411.22|408.42|411.67|408.87|411.67|408.87|411.22|408.42|0
1648685680000|2022-03-31 00:14:40|411.44|408.64|411.67|408.87|411.89|409.09|411.44|408.64|0
1648685690000|2022-03-31 00:14:50|411.44|408.64|411.67|408.87|411.67|408.87|411.44|408.64|0
1648685700000|2022-03-31 00:15:00|411.44|408.64|411.67|408.87|411.67|408.87|411.22|408.42|0
1648685710000|2022-03-31 00:15:10|411.89|409.09|411.89|409.09|411.89|409.09|411.78|408.98|0
1648685720000|2022-03-31 00:15:20|411.67|408.87|411.67|408.87|411.67|408.87|411.67|408.87|0
1648685730000|2022-03-31 00:15:30|411.34|408.54|411.67|408.87|411.67|408.87|411.22|408.42|0
1648685740000|2022-03-31 00:15:40|410.99|408.19|410.99|408.19|410.99|408.19|410.99|408.19|0
1648685750000|2022-03-31 00:15:50|411.34|408.54|411.44|408.64|411.44|408.64|411.22|408.42|0
1648685760000|2022-03-31 00:16:00|411.67|408.87|412.11|409.31|412.23|409.43|411.67|408.87|0
1648685770000|2022-03-31 00:16:10|412.34|409.54|412.34|409.54|412.34|409.54|412.34|409.54|0
1648685780000|2022-03-31 00:16:20|412.56|409.76|412.11|409.31|412.56|409.76|412.11|409.31|0
1648685790000|2022-03-31 00:16:30|411.89|409.09|411.33|408.53|411.89|409.09|411.11|408.31|0
1648685800000|2022-03-31 00:16:40|411.22|408.42|411.56|408.76|411.67|408.87|411.22|408.42|0
1648685810000|2022-03-31 00:16:50|411.44|408.64|411.22|408.42|411.44|408.64|411.22|408.42|0
1648685820000|2022-03-31 00:17:00|410.99|408.19|411.22|408.42|411.22|408.42|410.99|408.19|0
1648685830000|2022-03-31 00:17:10|411.44|408.64|411.22|408.42|411.44|408.64|411.22|408.42|0
1648685840000|2022-03-31 00:17:20|411.44|408.64|411.22|408.42|411.44|408.64|411.22|408.42|0
1648685850000|2022-03-31 00:17:30|411.44|408.64|410.99|408.19|411.44|408.64|410.99|408.19|0
1648685860000|2022-03-31 00:17:40|411.22|408.42|411.22|408.42|411.22|408.42|411.22|408.42|0
1648685870000|2022-03-31 00:17:50|411.33|408.53|411.11|408.31|411.33|408.53|411.11|408.31|0
1648685880000|2022-03-31 00:18:00|411.22|408.42|411.78|408.98|411.78|408.98|411.22|408.42|0
1648685890000|2022-03-31 00:18:10|411.67|408.87|411.56|408.76|411.67|408.87|411.44|408.64|0
1648685900000|2022-03-31 00:18:20|411.67|408.87|411.67|408.87|411.67|408.87|411.56|408.76|0
1648685910000|2022-03-31 00:18:30|412.34|409.54|412.34|409.54|412.56|409.76|412.34|409.54|0
1648685920000|2022-03-31 00:18:40|412.79|409.99|413.91|411.11|413.91|411.11|412.79|409.99|0
1648685930000|2022-03-31 00:18:50|413.68|410.88|413.46|410.66|413.68|410.88|413.46|410.66|0
1648685940000|2022-03-31 00:19:00|413.13|410.33|413.01|410.21|413.13|410.33|412.79|409.99|0
1648685950000|2022-03-31 00:19:10|413.24|410.44|412.79|409.99|413.35|410.55|412.79|409.99|0
1648685960000|2022-03-31 00:19:20|412.56|409.76|412.56|409.76|412.56|409.76|412.56|409.76|0
1648685970000|2022-03-31 00:19:30|412.45|409.65|412.34|409.54|412.56|409.76|412.23|409.43|0
1648685980000|2022-03-31 00:19:40|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1648685990000|2022-03-31 00:19:50|412.01|409.21|412.11|409.31|412.11|409.31|412.01|409.21|0
1648686000000|2022-03-31 00:20:00|412.01|409.21|412.01|409.21|412.01|409.21|412.01|409.21|0
1648686010000|2022-03-31 00:20:10|411.67|408.87|410.99|408.19|411.67|408.87|410.99|408.19|0
1648686020000|2022-03-31 00:20:20|410.77|407.97|410.77|407.97|410.77|407.97|410.55|407.75|0
1648686030000|2022-03-31 00:20:30|410.55|407.75|410.44|407.64|410.55|407.75|410.32|407.52|0
1648686040000|2022-03-31 00:20:40|410.55|407.75|410.77|407.97|410.77|407.97|410.55|407.75|0
1648686050000|2022-03-31 00:20:50|410.55|407.75|410.99|408.19|410.99|408.19|410.55|407.75|0
1648686060000|2022-03-31 00:21:00|411.22|408.42|410.99|408.19|411.22|408.42|410.99|408.19|0
1648686070000|2022-03-31 00:21:10|411.11|408.31|410.99|408.19|411.22|408.42|410.99|408.19|0
1648686080000|2022-03-31 00:21:20|411.67|408.87|411.44|408.64|411.67|408.87|411.44|408.64|0
1648686090000|2022-03-31 00:21:30|411.22|408.42|410.99|408.19|411.22|408.42|410.99|408.19|0
1648686100000|2022-03-31 00:21:40|411.22|408.42|410.55|407.75|411.22|408.42|410.55|407.75|0
1648686110000|2022-03-31 00:21:50|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1648686120000|2022-03-31 00:22:00|410.55|407.75|410.77|407.97|410.77|407.97|410.55|407.75|0
1648686130000|2022-03-31 00:22:10|410.99|408.19|410.99|408.19|410.99|408.19|410.77|407.97|0
1648686140000|2022-03-31 00:22:20|411.11|408.31|411.11|408.31|411.11|408.31|411.11|408.31|0
1648686150000|2022-03-31 00:22:30|411.22|408.42|412.34|409.54|412.34|409.54|411.22|408.42|0
1648686160000|2022-03-31 00:22:40|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1648686170000|2022-03-31 00:22:50|411.78|408.98|411.66|408.86|411.78|408.98|411.66|408.86|0
1648686180000|2022-03-31 00:23:00|412.11|409.31|412.34|409.54|412.34|409.54|412.11|409.31|0
1648686190000|2022-03-31 00:23:10|412.23|409.43|412.56|409.76|412.56|409.76|412.23|409.43|0
1648686200000|2022-03-31 00:23:20|412.34|409.54|412.11|409.31|412.34|409.54|412.11|409.31|0
1648686210000|2022-03-31 00:23:30|412.01|409.21|412.11|409.31|412.11|409.31|412.01|409.21|0
1648686220000|2022-03-31 00:23:40|411.89|409.09|411.89|409.09|412.01|409.21|411.89|409.09|0
1648686240000|2022-03-31 00:24:00|412.11|409.31|411.89|409.09|412.11|409.31|411.89|409.09|0
1648686250000|2022-03-31 00:24:10|412.11|409.31|411.89|409.09|412.11|409.31|411.89|409.09|0
1648686260000|2022-03-31 00:24:20|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1648686270000|2022-03-31 00:24:30|412.34|409.54|412.34|409.54|412.34|409.54|412.34|409.54|0
1648686280000|2022-03-31 00:24:40|412.11|409.31|412.56|409.76|412.56|409.76|412.11|409.31|0
1648686290000|2022-03-31 00:24:50|412.34|409.54|412.34|409.54|412.34|409.54|412.34|409.54|0
1648686300000|2022-03-31 00:25:00|412.56|409.76|412.45|409.65|412.56|409.76|412.34|409.54|0
1648686310000|2022-03-31 00:25:10|412.34|409.54|412.34|409.54|412.34|409.54|412.34|409.54|0
1648686320000|2022-03-31 00:25:20|412.56|409.76|412.56|409.76|412.56|409.76|412.56|409.76|0
1648686330000|2022-03-31 00:25:30|412.79|409.99|412.79|409.99|412.79|409.99|412.56|409.76|0
1648686340000|2022-03-31 00:25:40|412.45|409.65|412.34|409.54|412.45|409.65|412.34|409.54|0
1648686350000|2022-03-31 00:25:50|412.23|409.43|412|409.2|412.23|409.43|412|409.2|0
1648686360000|2022-03-31 00:26:00|412.11|409.31|411.89|409.09|412.11|409.31|411.89|409.09|0
1648686380000|2022-03-31 00:26:20|411.78|408.98|411.89|409.09|411.89|409.09|411.78|408.98|0
1648686390000|2022-03-31 00:26:30|411.66|408.86|411.66|408.86|411.66|408.86|411.22|408.42|0
1648686400000|2022-03-31 00:26:40|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1648686420000|2022-03-31 00:27:00|412.23|409.43|412.11|409.31|412.23|409.43|412.11|409.31|0
1648686440000|2022-03-31 00:27:20|412.34|409.54|412.34|409.54|412.78|409.98|412.34|409.54|0
1648686450000|2022-03-31 00:27:30|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1648686480000|2022-03-31 00:28:00|411.89|409.09|412.11|409.31|412.11|409.31|411.89|409.09|0
1648686490000|2022-03-31 00:28:10|412.34|409.54|412.56|409.76|412.56|409.76|412.34|409.54|0
1648686500000|2022-03-31 00:28:20|412.34|409.54|412.34|409.54|412.34|409.54|412.34|409.54|0
1648686510000|2022-03-31 00:28:30|412.11|409.31|412|409.2|412.34|409.54|412|409.2|0
1648686520000|2022-03-31 00:28:40|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1648686530000|2022-03-31 00:28:50|411.66|408.86|411.44|408.64|411.66|408.86|411.44|408.64|0
1648686550000|2022-03-31 00:29:10|411.22|408.42|410.99|408.19|411.33|408.53|410.99|408.19|0
1648686560000|2022-03-31 00:29:20|411.22|408.42|411.22|408.42|411.22|408.42|411.22|408.42|0
1648686570000|2022-03-31 00:29:30|411.44|408.64|411.22|408.42|411.44|408.64|411.22|408.42|0
1648686580000|2022-03-31 00:29:40|410.99|408.19|410.99|408.19|410.99|408.19|410.99|408.19|0
1648686590000|2022-03-31 00:29:50|411.22|408.42|411.22|408.42|411.22|408.42|411.22|408.42|0
1648686600000|2022-03-31 00:30:00|411.44|408.64|411.22|408.42|411.44|408.64|411.22|408.42|0
1648686610000|2022-03-31 00:30:10|411.11|408.31|410.99|408.19|411.11|408.31|410.99|408.19|0
1648686620000|2022-03-31 00:30:20|411.22|408.42|410.99|408.19|411.22|408.42|410.99|408.19|0
1648686630000|2022-03-31 00:30:30|410.77|407.97|410.77|407.97|410.77|407.97|410.54|407.74|0
1648686640000|2022-03-31 00:30:40|410.99|408.19|410.99|408.19|410.99|408.19|410.99|408.19|0
1648686650000|2022-03-31 00:30:50|410.77|407.97|410.77|407.97|410.77|407.97|410.77|407.97|0
1648686660000|2022-03-31 00:31:00|410.54|407.74|410.32|407.52|410.54|407.74|410.32|407.52|0
1648686670000|2022-03-31 00:31:10|410.54|407.74|410.32|407.52|410.54|407.74|410.32|407.52|0
1648686680000|2022-03-31 00:31:20|409.42|406.62|409.87|407.07|409.87|407.07|409.42|406.62|0
1648686690000|2022-03-31 00:31:30|409.65|406.85|408.08|405.28|409.65|406.85|408.08|405.28|0
1648686700000|2022-03-31 00:31:40|407.86|405.06|407.86|405.06|407.86|405.06|407.64|404.84|0
1648686710000|2022-03-31 00:31:50|407.64|404.84|407.86|405.06|407.86|405.06|407.41|404.61|0
1648686720000|2022-03-31 00:32:00|407.64|404.84|408.08|405.28|408.08|405.28|407.64|404.84|0
1648686730000|2022-03-31 00:32:10|408.98|406.18|409.2|406.4|409.2|406.4|408.98|406.18|0
1648686740000|2022-03-31 00:32:20|408.98|406.18|409.2|406.4|409.2|406.4|408.98|406.18|0
1648686750000|2022-03-31 00:32:30|409.42|406.62|409.2|406.4|409.42|406.62|409.2|406.4|0
1648686760000|2022-03-31 00:32:40|408.98|406.18|409.2|406.4|409.2|406.4|408.75|405.95|0
1648686770000|2022-03-31 00:32:50|409.09|406.29|409.2|406.4|409.2|406.4|409.09|406.29|0
1648686790000|2022-03-31 00:33:10|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1648686800000|2022-03-31 00:33:20|409.2|406.4|408.98|406.18|409.2|406.4|408.98|406.18|0
1648686810000|2022-03-31 00:33:30|409.2|406.4|408.98|406.18|409.32|406.52|408.98|406.18|0
1648686820000|2022-03-31 00:33:40|409.2|406.4|408.98|406.18|409.2|406.4|408.98|406.18|0
1648686830000|2022-03-31 00:33:50|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1648686850000|2022-03-31 00:34:10|408.53|405.73|408.98|406.18|408.98|406.18|408.53|405.73|0
1648686860000|2022-03-31 00:34:20|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1648686900000|2022-03-31 00:35:00|408.53|405.73|408.98|406.18|408.98|406.18|408.53|405.73|0
1648686910000|2022-03-31 00:35:10|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1648686920000|2022-03-31 00:35:20|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1648686930000|2022-03-31 00:35:30|409.2|406.4|409.42|406.62|409.42|406.62|409.2|406.4|0
1648686940000|2022-03-31 00:35:40|409.32|406.52|409.2|406.4|409.32|406.52|409.2|406.4|0
1648686950000|2022-03-31 00:35:50|409.09|406.29|409.2|406.4|409.2|406.4|409.09|406.29|0
1648686960000|2022-03-31 00:36:00|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1648686970000|2022-03-31 00:36:10|408.75|405.95|408.98|406.18|408.98|406.18|408.75|405.95|0
1648686980000|2022-03-31 00:36:20|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1648686990000|2022-03-31 00:36:30|408.98|406.18|409.2|406.4|409.2|406.4|408.98|406.18|0
1648687000000|2022-03-31 00:36:40|408.98|406.18|409.2|406.4|409.2|406.4|408.98|406.18|0
1648687010000|2022-03-31 00:36:50|408.98|406.18|408.98|406.18|409.2|406.4|408.98|406.18|0
1648687020000|2022-03-31 00:37:00|408.75|405.95|408.53|405.73|408.75|405.95|408.53|405.73|0
1648687030000|2022-03-31 00:37:10|408.75|405.95|408.53|405.73|408.75|405.95|408.53|405.73|0
1648687040000|2022-03-31 00:37:20|408.75|405.95|408.98|406.18|408.98|406.18|408.75|405.95|0
1648687050000|2022-03-31 00:37:30|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1648687060000|2022-03-31 00:37:40|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1648687070000|2022-03-31 00:37:50|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1648687090000|2022-03-31 00:38:10|408.53|405.73|408.53|405.73|408.75|405.95|408.53|405.73|0
1648687120000|2022-03-31 00:38:40|408.75|405.95|408.53|405.73|408.75|405.95|408.53|405.73|0
1648687150000|2022-03-31 00:39:10|408.75|405.95|408.53|405.73|408.75|405.95|408.53|405.73|0
1648687170000|2022-03-31 00:39:30|407.63|404.83|407.41|404.61|407.63|404.83|407.19|404.39|0
1648687180000|2022-03-31 00:39:40|407.19|404.39|407.19|404.39|407.19|404.39|407.19|404.39|0
1648687190000|2022-03-31 00:39:50|406.96|404.16|406.74|403.94|406.96|404.16|406.74|403.94|0
1648687200000|2022-03-31 00:40:00|406.52|403.72|406.96|404.16|406.96|404.16|406.52|403.72|0
1648687210000|2022-03-31 00:40:10|406.74|403.94|406.96|404.16|406.96|404.16|406.74|403.94|0
1648687220000|2022-03-31 00:40:20|406.63|403.83|406.52|403.72|406.63|403.83|406.52|403.72|0
1648687230000|2022-03-31 00:40:30|406.41|403.61|405.18|402.38|406.41|403.61|405.18|402.38|0
1648687240000|2022-03-31 00:40:40|405.4|402.6|405.18|402.38|405.4|402.6|405.18|402.38|0
1648687250000|2022-03-31 00:40:50|404.96|402.16|405.18|402.38|405.18|402.38|404.96|402.16|0
1648687260000|2022-03-31 00:41:00|405.07|402.27|404.51|401.71|405.07|402.27|404.51|401.71|0
1648687270000|2022-03-31 00:41:10|404.06|401.26|404.06|401.26|404.29|401.49|404.06|401.26|0
1648687280000|2022-03-31 00:41:20|403.84|401.04|403.84|401.04|403.84|401.04|403.62|400.82|0
1648687290000|2022-03-31 00:41:30|403.4|400.6|403.4|400.6|403.4|400.6|403.4|400.6|0
1648687300000|2022-03-31 00:41:40|403.84|401.04|403.4|400.6|403.84|401.04|403.4|400.6|0
1648687310000|2022-03-31 00:41:50|403.17|400.37|403.4|400.6|403.4|400.6|403.17|400.37|0
1648687320000|2022-03-31 00:42:00|403.84|401.04|404.51|401.71|404.51|401.71|403.84|401.04|0
1648687330000|2022-03-31 00:42:10|404.4|401.6|404.06|401.26|404.4|401.6|403.84|401.04|0
1648687340000|2022-03-31 00:42:20|403.84|401.04|404.06|401.26|404.06|401.26|403.84|401.04|0
1648687350000|2022-03-31 00:42:30|403.84|401.04|403.84|401.04|404.06|401.26|403.84|401.04|0
1648687370000|2022-03-31 00:42:50|403.62|400.82|403.62|400.82|403.62|400.82|403.4|400.6|0
1648687380000|2022-03-31 00:43:00|403.4|400.6|403.84|401.04|403.84|401.04|403.4|400.6|0
1648687390000|2022-03-31 00:43:10|403.62|400.82|403.84|401.04|404.06|401.26|403.62|400.82|0
1648687400000|2022-03-31 00:43:20|403.62|400.82|403.17|400.37|403.62|400.82|403.17|400.37|0
1648687410000|2022-03-31 00:43:30|402.95|400.15|402.73|399.93|402.95|400.15|402.73|399.93|0
1648687420000|2022-03-31 00:43:40|402.95|400.15|403.17|400.37|403.17|400.37|402.95|400.15|0
1648687430000|2022-03-31 00:43:50|403.39|400.59|403.39|400.59|403.39|400.59|403.29|400.49|0
1648687440000|2022-03-31 00:44:00|403.29|400.49|403.39|400.59|403.51|400.71|403.29|400.49|0
1648687450000|2022-03-31 00:44:10|403.17|400.37|403.39|400.59|403.39|400.59|403.17|400.37|0
1648687460000|2022-03-31 00:44:20|403.17|400.37|403.17|400.37|403.17|400.37|403.17|400.37|0
1648687470000|2022-03-31 00:44:30|403.39|400.59|403.39|400.59|403.39|400.59|403.17|400.37|0
1648687480000|2022-03-31 00:44:40|403.62|400.82|404.06|401.26|404.06|401.26|403.62|400.82|0
1648687500000|2022-03-31 00:45:00|403.84|401.04|404.06|401.26|404.06|401.26|403.84|401.04|0
1648687510000|2022-03-31 00:45:10|403.84|401.04|403.84|401.04|403.84|401.04|403.84|401.04|0
1648687520000|2022-03-31 00:45:20|404.06|401.26|404.29|401.49|404.29|401.49|404.06|401.26|0
1648687530000|2022-03-31 00:45:30|404.18|401.38|404.51|401.71|404.73|401.93|404.18|401.38|0
1648687540000|2022-03-31 00:45:40|404.73|401.93|404.51|401.71|404.73|401.93|404.51|401.71|0
1648687550000|2022-03-31 00:45:50|404.73|401.93|404.73|401.93|404.73|401.93|404.51|401.71|0
1648687560000|2022-03-31 00:46:00|404.51|401.71|404.73|401.93|404.73|401.93|404.51|401.71|0
1648687570000|2022-03-31 00:46:10|404.51|401.71|404.73|401.93|404.73|401.93|404.51|401.71|0
1648687580000|2022-03-31 00:46:20|404.51|401.71|404.62|401.82|404.62|401.82|404.51|401.71|0
1648687590000|2022-03-31 00:46:30|404.73|401.93|404.95|402.15|404.95|402.15|404.73|401.93|0
1648687600000|2022-03-31 00:46:40|404.73|401.93|404.85|402.05|404.95|402.15|404.73|401.93|0
1648687610000|2022-03-31 00:46:50|404.95|402.15|404.95|402.15|404.95|402.15|404.95|402.15|0
1648687620000|2022-03-31 00:47:00|404.73|401.93|404.95|402.15|404.95|402.15|404.73|401.93|0
1648687640000|2022-03-31 00:47:20|404.73|401.93|404.95|402.15|404.95|402.15|404.73|401.93|0
1648687650000|2022-03-31 00:47:30|404.73|401.93|404.73|401.93|404.73|401.93|404.73|401.93|0
1648687670000|2022-03-31 00:47:50|404.95|402.15|404.95|402.15|404.95|402.15|404.95|402.15|0
1648687690000|2022-03-31 00:48:10|405.18|402.38|405.18|402.38|405.18|402.38|404.95|402.15|0
1648687710000|2022-03-31 00:48:30|404.95|402.15|405.18|402.38|405.18|402.38|404.95|402.15|0
1648687730000|2022-03-31 00:48:50|405.4|402.6|405.4|402.6|405.4|402.6|405.4|402.6|0
1648687760000|2022-03-31 00:49:20|405.62|402.82|405.18|402.38|405.62|402.82|405.18|402.38|0
1648687780000|2022-03-31 00:49:40|404.85|402.05|404.73|401.93|404.85|402.05|404.73|401.93|0
1648687800000|2022-03-31 00:50:00|404.95|402.15|404.95|402.15|404.95|402.15|404.95|402.15|0
1648687810000|2022-03-31 00:50:10|404.73|401.93|404.28|401.48|404.73|401.93|404.28|401.48|0
1648687820000|2022-03-31 00:50:20|404.51|401.71|404.73|401.93|404.73|401.93|404.51|401.71|0
1648687830000|2022-03-31 00:50:30|404.51|401.71|404.51|401.71|404.51|401.71|404.51|401.71|0
1648687840000|2022-03-31 00:50:40|404.73|401.93|404.95|402.15|404.95|402.15|404.73|401.93|0
1648687860000|2022-03-31 00:51:00|404.73|401.93|404.73|401.93|404.73|401.93|404.73|401.93|0
1648687870000|2022-03-31 00:51:10|404.85|402.05|404.85|402.05|404.85|402.05|404.85|402.05|0
1648687880000|2022-03-31 00:51:20|404.95|402.15|404.95|402.15|404.95|402.15|404.95|402.15|0
1648687890000|2022-03-31 00:51:30|405.07|402.27|404.95|402.15|405.07|402.27|404.95|402.15|0
1648687900000|2022-03-31 00:51:40|405.07|402.27|405.07|402.27|405.07|402.27|404.95|402.15|0
1648687910000|2022-03-31 00:51:50|404.95|402.15|404.73|401.93|404.95|402.15|404.73|401.93|0
1648687920000|2022-03-31 00:52:00|404.51|401.71|404.51|401.71|404.51|401.71|404.51|401.71|0
1648687930000|2022-03-31 00:52:10|404.73|401.93|404.73|401.93|404.73|401.93|404.73|401.93|0
1648687940000|2022-03-31 00:52:20|404.62|401.82|404.73|401.93|404.73|401.93|404.62|401.82|0
1648687950000|2022-03-31 00:52:30|404.62|401.82|404.62|401.82|404.62|401.82|404.62|401.82|0
1648687960000|2022-03-31 00:52:40|404.51|401.71|404.51|401.71|404.51|401.71|404.51|401.71|0
1648687970000|2022-03-31 00:52:50|404.06|401.26|404.06|401.26|404.06|401.26|403.62|400.82|0
1648687980000|2022-03-31 00:53:00|403.84|401.04|403.84|401.04|403.84|401.04|403.84|401.04|0
1648687990000|2022-03-31 00:53:10|403.62|400.82|404.06|401.26|404.06|401.26|403.62|400.82|0
1648688000000|2022-03-31 00:53:20|403.84|401.04|403.84|401.04|403.84|401.04|403.84|401.04|0
1648688010000|2022-03-31 00:53:30|403.95|401.15|404.28|401.48|404.28|401.48|403.95|401.15|0
1648688020000|2022-03-31 00:53:40|404.06|401.26|403.84|401.04|404.06|401.26|403.84|401.04|0
1648688030000|2022-03-31 00:53:50|403.95|401.15|403.95|401.15|403.95|401.15|403.95|401.15|0
1648688040000|2022-03-31 00:54:00|404.06|401.26|404.28|401.48|404.28|401.48|404.06|401.26|0
1648688050000|2022-03-31 00:54:10|404.06|401.26|404.51|401.71|404.51|401.71|404.06|401.26|0
1648688060000|2022-03-31 00:54:20|404.28|401.48|404.28|401.48|404.28|401.48|404.06|401.26|0
1648688070000|2022-03-31 00:54:30|404.06|401.26|404.06|401.26|404.06|401.26|404.06|401.26|0
1648688080000|2022-03-31 00:54:40|404.28|401.48|404.28|401.48|404.28|401.48|404.28|401.48|0
1648688090000|2022-03-31 00:54:50|404.18|401.38|404.06|401.26|404.18|401.38|404.06|401.26|0
1648688100000|2022-03-31 00:55:00|404.18|401.38|404.51|401.71|404.51|401.71|404.18|401.38|0
1648688120000|2022-03-31 00:55:20|404.28|401.48|404.06|401.26|404.28|401.48|404.06|401.26|0
1648688130000|2022-03-31 00:55:30|404.28|401.48|404.06|401.26|404.28|401.48|404.06|401.26|0
1648688140000|2022-03-31 00:55:40|403.84|401.04|404.06|401.26|404.06|401.26|403.84|401.04|0
1648688160000|2022-03-31 00:56:00|403.84|401.04|403.84|401.04|403.84|401.04|403.84|401.04|0
1648688170000|2022-03-31 00:56:10|403.61|400.81|403.84|401.04|403.84|401.04|403.61|400.81|0
1648688180000|2022-03-31 00:56:20|403.95|401.15|403.95|401.15|403.95|401.15|403.95|401.15|0
1648688190000|2022-03-31 00:56:30|404.18|401.38|404.28|401.48|404.28|401.48|404.18|401.38|0
1648688220000|2022-03-31 00:57:00|404.51|401.71|404.28|401.48|404.51|401.71|404.28|401.48|0
1648688240000|2022-03-31 00:57:20|404.4|401.6|404.28|401.48|404.4|401.6|404.28|401.48|0
1648688270000|2022-03-31 00:57:50|404|401.2|404.51|401.71|404.51|401.71|404|401.2|0
1648688280000|2022-03-31 00:58:00|404.91|402.11|404.67|401.87|404.91|402.11|404.67|401.87|0
1648688290000|2022-03-31 00:58:10|404.44|401.64|404.67|401.87|404.67|401.87|404.44|401.64|0
1648688300000|2022-03-31 00:58:20|404.66|401.86|404.66|401.86|404.66|401.86|404.66|401.86|0
1648688310000|2022-03-31 00:58:30|404.27|401.47|404.27|401.47|404.27|401.47|404.27|401.47|0
1648688320000|2022-03-31 00:58:40|403.34|400.54|403.34|400.54|403.34|400.54|403.34|400.54|0
1648688330000|2022-03-31 00:58:50|403.11|400.31|403.62|400.82|403.62|400.82|403.11|400.31|0
1648688340000|2022-03-31 00:59:00|402.88|400.08|402.65|399.85|402.88|400.08|402.65|399.85|0
1648688350000|2022-03-31 00:59:10|402.43|399.63|402.65|399.85|402.65|399.85|402.43|399.63|0
1648688360000|2022-03-31 00:59:20|402.77|399.97|402.88|400.08|402.88|400.08|402.77|399.97|0
1648688370000|2022-03-31 00:59:30|402.77|399.97|402.65|399.85|402.88|400.08|402.65|399.85|0
1648688390000|2022-03-31 00:59:50|402.43|399.63|402.43|399.63|402.43|399.63|402.43|399.63|0
1648688400000|2022-03-31 01:00:00|402.54|399.74|402.54|399.74|402.65|399.85|402.54|399.74|0
1648688410000|2022-03-31 01:00:10|402.43|399.63|402.43|399.63|402.43|399.63|402.32|399.52|0
1648688420000|2022-03-31 01:00:20|402.32|399.52|401.98|399.18|402.32|399.52|401.98|399.18|0
1648688430000|2022-03-31 01:00:30|402.2|399.4|402.43|399.63|402.43|399.63|402.2|399.4|0
1648688460000|2022-03-31 01:01:00|402.2|399.4|402.1|399.3|402.2|399.4|402.1|399.3|0
1648688470000|2022-03-31 01:01:10|401.98|399.18|401.98|399.18|401.98|399.18|401.98|399.18|0
1648688480000|2022-03-31 01:01:20|401.75|398.95|402.1|399.3|402.1|399.3|401.75|398.95|0
1648688490000|2022-03-31 01:01:30|401.98|399.18|402.2|399.4|402.2|399.4|401.98|399.18|0
1648688500000|2022-03-31 01:01:40|402.1|399.3|402.2|399.4|402.2|399.4|402.1|399.3|0
1648688510000|2022-03-31 01:01:50|402.43|399.63|402.43|399.63|402.43|399.63|402.2|399.4|0
1648688520000|2022-03-31 01:02:00|402.32|399.52|401.75|398.95|402.32|399.52|401.75|398.95|0
1648688540000|2022-03-31 01:02:20|401.98|399.18|401.98|399.18|401.98|399.18|401.98|399.18|0
1648688550000|2022-03-31 01:02:30|401.87|399.07|401.98|399.18|401.98|399.18|401.87|399.07|0
1648688580000|2022-03-31 01:03:00|401.75|398.95|401.75|398.95|401.75|398.95|401.75|398.95|0
1648688590000|2022-03-31 01:03:10|401.98|399.18|402.2|399.4|402.2|399.4|401.98|399.18|0
1648688610000|2022-03-31 01:03:30|402.32|399.52|402.2|399.4|402.32|399.52|402.2|399.4|0
1648688620000|2022-03-31 01:03:40|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1648688630000|2022-03-31 01:03:50|402.43|399.63|402.2|399.4|402.43|399.63|402.2|399.4|0
1648688640000|2022-03-31 01:04:00|402.43|399.63|402.43|399.63|402.43|399.63|402.43|399.63|0
1648688650000|2022-03-31 01:04:10|402.65|399.85|402.43|399.63|402.65|399.85|402.43|399.63|0
1648688670000|2022-03-31 01:04:30|402.2|399.4|402.43|399.63|402.43|399.63|402.2|399.4|0
1648688690000|2022-03-31 01:04:50|402.65|399.85|402.88|400.08|402.88|400.08|402.65|399.85|0
1648688700000|2022-03-31 01:05:00|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1648688710000|2022-03-31 01:05:10|402.77|399.97|402.65|399.85|402.77|399.97|402.65|399.85|0
1648688720000|2022-03-31 01:05:20|402.88|400.08|402.88|400.08|402.88|400.08|402.88|400.08|0
1648688750000|2022-03-31 01:05:50|403.1|400.3|403.1|400.3|403.1|400.3|403.1|400.3|0
1648688770000|2022-03-31 01:06:10|403.32|400.52|403.55|400.75|403.55|400.75|403.32|400.52|0
1648688780000|2022-03-31 01:06:20|403.77|400.97|403.55|400.75|403.77|400.97|403.55|400.75|0
1648688800000|2022-03-31 01:06:40|403.32|400.52|403.55|400.75|403.55|400.75|403.32|400.52|0
1648688810000|2022-03-31 01:06:50|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1648688820000|2022-03-31 01:07:00|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1648688830000|2022-03-31 01:07:10|403.55|400.75|403.55|400.75|403.55|400.75|403.55|400.75|0
1648688840000|2022-03-31 01:07:20|404|401.2|403.77|400.97|404|401.2|403.77|400.97|0
1648688850000|2022-03-31 01:07:30|404|401.2|404|401.2|404|401.2|404|401.2|0
1648688870000|2022-03-31 01:07:50|404.22|401.42|404|401.2|404.22|401.42|404|401.2|0
1648688910000|2022-03-31 01:08:30|403.77|400.97|403.77|400.97|403.77|400.97|403.77|400.97|0
1648688920000|2022-03-31 01:08:40|404|401.2|404|401.2|404|401.2|404|401.2|0
1648688940000|2022-03-31 01:09:00|404.22|401.42|404.45|401.65|404.45|401.65|404.22|401.42|0
1648688950000|2022-03-31 01:09:10|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1648688990000|2022-03-31 01:09:50|404|401.2|404|401.2|404|401.2|404|401.2|0
1648689000000|2022-03-31 01:10:00|403.89|401.09|404.22|401.42|404.22|401.42|403.89|401.09|0
1648689010000|2022-03-31 01:10:10|404|401.2|404|401.2|404|401.2|404|401.2|0
1648689020000|2022-03-31 01:10:20|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1648689030000|2022-03-31 01:10:30|404.45|401.65|404.45|401.65|404.45|401.65|404.45|401.65|0
1648689040000|2022-03-31 01:10:40|404.9|402.1|404.9|402.1|404.9|402.1|404.9|402.1|0
1648689050000|2022-03-31 01:10:50|405.12|402.32|404.9|402.1|405.12|402.32|404.9|402.1|0
1648689060000|2022-03-31 01:11:00|404.79|401.99|404.9|402.1|404.9|402.1|404.79|401.99|0
1648689070000|2022-03-31 01:11:10|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1648689120000|2022-03-31 01:12:00|404.22|401.42|404.45|401.65|404.45|401.65|404.22|401.42|0
1648689140000|2022-03-31 01:12:20|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1648689170000|2022-03-31 01:12:50|404.45|401.65|404.22|401.42|404.45|401.65|404.22|401.42|0
1648689180000|2022-03-31 01:13:00|404.45|401.65|404.45|401.65|404.45|401.65|404.45|401.65|0
1648689200000|2022-03-31 01:13:20|404.34|401.54|404.34|401.54|404.34|401.54|404.22|401.42|0
1648689210000|2022-03-31 01:13:30|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1648689220000|2022-03-31 01:13:40|404|401.2|404|401.2|404|401.2|404|401.2|0
1648689230000|2022-03-31 01:13:50|403.77|400.97|403.77|400.97|403.77|400.97|403.77|400.97|0
1648689240000|2022-03-31 01:14:00|404|401.2|404.22|401.42|404.22|401.42|404|401.2|0
1648689250000|2022-03-31 01:14:10|404.11|401.31|404.22|401.42|404.22|401.42|404.11|401.31|0
1648689280000|2022-03-31 01:14:40|404.11|401.31|404|401.2|404.11|401.31|404|401.2|0
1648689290000|2022-03-31 01:14:50|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1648689300000|2022-03-31 01:15:00|404|401.2|404.44|401.64|404.44|401.64|404|401.2|0
1648689310000|2022-03-31 01:15:10|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1648689330000|2022-03-31 01:15:30|404.44|401.64|404.44|401.64|404.44|401.64|404.44|401.64|0
1648689340000|2022-03-31 01:15:40|404.22|401.42|404.34|401.54|404.34|401.54|404.22|401.42|0
1648689350000|2022-03-31 01:15:50|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1648689360000|2022-03-31 01:16:00|404|401.2|404|401.2|404|401.2|404|401.2|0
1648689370000|2022-03-31 01:16:10|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1648689390000|2022-03-31 01:16:30|404|401.2|404|401.2|404|401.2|404|401.2|0
1648689400000|2022-03-31 01:16:40|403.77|400.97|404|401.2|404|401.2|403.77|400.97|0
1648689420000|2022-03-31 01:17:00|404.22|401.42|404|401.2|404.22|401.42|404|401.2|0
1648689430000|2022-03-31 01:17:10|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1648689440000|2022-03-31 01:17:20|403.99|401.19|403.99|401.19|403.99|401.19|403.99|401.19|0
1648689450000|2022-03-31 01:17:30|404.22|401.42|404.22|401.42|404.34|401.54|404.22|401.42|0
1648689460000|2022-03-31 01:17:40|404.34|401.54|404.34|401.54|404.34|401.54|404.22|401.42|0
1648689470000|2022-03-31 01:17:50|404.44|401.64|404.44|401.64|404.44|401.64|404.44|401.64|0
1648689500000|2022-03-31 01:18:20|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1648689520000|2022-03-31 01:18:40|404.44|401.64|404.44|401.64|404.44|401.64|404.44|401.64|0
1648689530000|2022-03-31 01:18:50|404.67|401.87|404.44|401.64|404.67|401.87|404.44|401.64|0
1648689560000|2022-03-31 01:19:20|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1648689580000|2022-03-31 01:19:40|403.99|401.19|404.11|401.31|404.11|401.31|403.99|401.19|0
1648689590000|2022-03-31 01:19:50|404.22|401.42|404.22|401.42|404.22|401.42|404.11|401.31|0
1648689630000|2022-03-31 01:20:30|404.44|401.64|404.67|401.87|404.67|401.87|404.44|401.64|0
1648689660000|2022-03-31 01:21:00|404.44|401.64|404.22|401.42|404.44|401.64|404.22|401.42|0
1648689670000|2022-03-31 01:21:10|404.34|401.54|404.44|401.64|404.44|401.64|404.34|401.54|0
1648689680000|2022-03-31 01:21:20|404.34|401.54|404.22|401.42|404.34|401.54|404.22|401.42|0
1648689690000|2022-03-31 01:21:30|404.34|401.54|404.34|401.54|404.34|401.54|404.34|401.54|0
1648689700000|2022-03-31 01:21:40|404.44|401.64|404.44|401.64|404.44|401.64|404.44|401.64|0
1648689710000|2022-03-31 01:21:50|404.22|401.42|403.99|401.19|404.22|401.42|403.99|401.19|0
1648689720000|2022-03-31 01:22:00|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1648689730000|2022-03-31 01:22:10|404.34|401.54|404.22|401.42|404.44|401.64|404.22|401.42|0
1648689740000|2022-03-31 01:22:20|403.99|401.19|404.22|401.42|404.22|401.42|403.99|401.19|0
1648689750000|2022-03-31 01:22:30|403.99|401.19|403.99|401.19|403.99|401.19|403.99|401.19|0
1648689780000|2022-03-31 01:23:00|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1648689790000|2022-03-31 01:23:10|403.99|401.19|403.99|401.19|403.99|401.19|403.99|401.19|0
1648689800000|2022-03-31 01:23:20|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1648689810000|2022-03-31 01:23:30|404.44|401.64|404.44|401.64|404.44|401.64|404.44|401.64|0
1648689840000|2022-03-31 01:24:00|404.22|401.42|404.44|401.64|404.44|401.64|404.22|401.42|0
1648689850000|2022-03-31 01:24:10|404.33|401.53|404.44|401.64|404.44|401.64|404.33|401.53|0
1648689870000|2022-03-31 01:24:30|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1648689890000|2022-03-31 01:24:50|404.89|402.09|404.89|402.09|404.89|402.09|404.78|401.98|0
1648689900000|2022-03-31 01:25:00|404.67|401.87|404.67|401.87|404.67|401.87|404.44|401.64|0
1648689940000|2022-03-31 01:25:40|404.89|402.09|404.67|401.87|404.89|402.09|404.67|401.87|0
1648689980000|2022-03-31 01:26:20|404.44|401.64|404.44|401.64|404.44|401.64|404.44|401.64|0
1648689990000|2022-03-31 01:26:30|404.56|401.76|404.67|401.87|404.67|401.87|404.56|401.76|0
1648690010000|2022-03-31 01:26:50|404.56|401.76|404.22|401.42|404.67|401.87|404.22|401.42|0
1648690020000|2022-03-31 01:27:00|404.44|401.64|404.44|401.64|404.44|401.64|404.44|401.64|0
1648690030000|2022-03-31 01:27:10|404.67|401.87|404.44|401.64|404.67|401.87|404.44|401.64|0
1648690040000|2022-03-31 01:27:20|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1648690050000|2022-03-31 01:27:30|404.56|401.76|404.67|401.87|404.67|401.87|404.56|401.76|0
1648690060000|2022-03-31 01:27:40|404.56|401.76|404.44|401.64|404.56|401.76|404.44|401.64|0
1648690070000|2022-03-31 01:27:50|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1648690080000|2022-03-31 01:28:00|404.89|402.09|404.78|401.98|404.89|402.09|404.67|401.87|0
1648690090000|2022-03-31 01:28:10|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1648690100000|2022-03-31 01:28:20|404.44|401.64|404.44|401.64|404.44|401.64|404.44|401.64|0
1648690130000|2022-03-31 01:28:50|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1648690150000|2022-03-31 01:29:10|403.99|401.19|403.99|401.19|403.99|401.19|403.99|401.19|0
1648690160000|2022-03-31 01:29:20|403.77|400.97|403.77|400.97|403.77|400.97|403.77|400.97|0
1648690170000|2022-03-31 01:29:30|403.54|400.74|403.88|401.08|403.99|401.19|403.54|400.74|0
1648690180000|2022-03-31 01:29:40|403.99|401.19|403.99|401.19|403.99|401.19|403.99|401.19|0
1648690190000|2022-03-31 01:29:50|403.88|401.08|403.77|400.97|403.88|401.08|403.77|400.97|0
1648690200000|2022-03-31 01:30:00|403.99|401.19|404.22|401.42|404.22|401.42|403.99|401.19|0
1648690210000|2022-03-31 01:30:10|403.99|401.19|403.99|401.19|403.99|401.19|403.99|401.19|0
1648690220000|2022-03-31 01:30:20|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1648690230000|2022-03-31 01:30:30|404.33|401.53|404.22|401.42|404.33|401.53|404.22|401.42|0
1648690240000|2022-03-31 01:30:40|404.11|401.31|404.22|401.42|404.22|401.42|404.11|401.31|0
1648690260000|2022-03-31 01:31:00|404.44|401.64|404.44|401.64|404.44|401.64|404.44|401.64|0
1648690270000|2022-03-31 01:31:10|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1648690280000|2022-03-31 01:31:20|404.56|401.76|404.22|401.42|404.56|401.76|404.22|401.42|0
1648690290000|2022-03-31 01:31:30|404.33|401.53|404.11|401.31|404.33|401.53|404.11|401.31|0
1648690300000|2022-03-31 01:31:40|403.99|401.19|403.99|401.19|404.11|401.31|403.99|401.19|0
1648690310000|2022-03-31 01:31:50|404.11|401.31|404.22|401.42|404.22|401.42|403.99|401.19|0
1648690320000|2022-03-31 01:32:00|403.99|401.19|403.77|400.97|403.99|401.19|403.77|400.97|0
1648690330000|2022-03-31 01:32:10|403.99|401.19|403.99|401.19|403.99|401.19|403.99|401.19|0
1648690340000|2022-03-31 01:32:20|403.77|400.97|403.66|400.86|403.77|400.97|403.66|400.86|0
1648690350000|2022-03-31 01:32:30|403.54|400.74|403.77|400.97|403.77|400.97|403.54|400.74|0
1648690360000|2022-03-31 01:32:40|403.54|400.74|403.77|400.97|403.77|400.97|403.54|400.74|0
1648690370000|2022-03-31 01:32:50|403.54|400.74|403.88|401.08|403.88|401.08|403.54|400.74|0
1648690380000|2022-03-31 01:33:00|403.77|400.97|403.99|401.19|403.99|401.19|403.77|400.97|0
1648690390000|2022-03-31 01:33:10|404.22|401.42|403.99|401.19|404.22|401.42|403.99|401.19|0
1648690400000|2022-03-31 01:33:20|403.77|400.97|403.77|400.97|403.77|400.97|403.54|400.74|0
1648690410000|2022-03-31 01:33:30|403.54|400.74|403.54|400.74|403.54|400.74|403.54|400.74|0
1648690420000|2022-03-31 01:33:40|403.32|400.52|403.54|400.74|403.54|400.74|403.32|400.52|0
1648690430000|2022-03-31 01:33:50|403.66|400.86|403.54|400.74|403.66|400.86|403.54|400.74|0
1648690440000|2022-03-31 01:34:00|403.43|400.63|403.32|400.52|403.43|400.63|403.09|400.29|0
1648690450000|2022-03-31 01:34:10|403.09|400.29|403.09|400.29|403.09|400.29|403.09|400.29|0
1648690460000|2022-03-31 01:34:20|402.87|400.07|402.64|399.84|402.87|400.07|402.64|399.84|0
1648690470000|2022-03-31 01:34:30|402.87|400.07|403.09|400.29|403.09|400.29|402.87|400.07|0
1648690480000|2022-03-31 01:34:40|402.87|400.07|402.87|400.07|402.87|400.07|402.87|400.07|0
1648690520000|2022-03-31 01:35:20|402.64|399.84|402.64|399.84|402.64|399.84|402.64|399.84|0
1648690530000|2022-03-31 01:35:30|402.87|400.07|402.87|400.07|402.87|400.07|402.87|400.07|0
1648690550000|2022-03-31 01:35:50|402.64|399.84|402.87|400.07|402.87|400.07|402.64|399.84|0
1648690580000|2022-03-31 01:36:20|402.64|399.84|402.87|400.07|402.87|400.07|402.64|399.84|0
1648690600000|2022-03-31 01:36:40|403.77|400.97|403.77|400.97|403.77|400.97|403.77|400.97|0
1648690610000|2022-03-31 01:36:50|403.54|400.74|403.77|400.97|403.77|400.97|403.54|400.74|0
1648690620000|2022-03-31 01:37:00|403.54|400.74|403.99|401.19|403.99|401.19|403.54|400.74|0
1648690630000|2022-03-31 01:37:10|403.77|400.97|403.77|400.97|403.77|400.97|403.77|400.97|0
1648690640000|2022-03-31 01:37:20|403.99|401.19|404.22|401.42|404.22|401.42|403.99|401.19|0
1648690650000|2022-03-31 01:37:30|404.44|401.64|404.44|401.64|404.44|401.64|404.22|401.42|0
1648690660000|2022-03-31 01:37:40|404.22|401.42|404.66|401.86|404.66|401.86|404.22|401.42|0
1648690670000|2022-03-31 01:37:50|404.44|401.64|404.66|401.86|404.66|401.86|404.44|401.64|0
1648690680000|2022-03-31 01:38:00|404.89|402.09|404.89|402.09|404.89|402.09|404.89|402.09|0
1648690690000|2022-03-31 01:38:10|404.56|401.76|404.89|402.09|404.89|402.09|404.56|401.76|0
1648690700000|2022-03-31 01:38:20|404.66|401.86|404.89|402.09|404.89|402.09|404.66|401.86|0
1648690710000|2022-03-31 01:38:30|404.66|401.86|404.89|402.09|404.89|402.09|404.66|401.86|0
1648690720000|2022-03-31 01:38:40|404.78|401.98|404.89|402.09|404.89|402.09|404.78|401.98|0
1648690730000|2022-03-31 01:38:50|404.66|401.86|404.89|402.09|404.89|402.09|404.66|401.86|0
1648690740000|2022-03-31 01:39:00|404.78|401.98|404.89|402.09|404.89|402.09|404.78|401.98|0
1648690790000|2022-03-31 01:39:50|404.66|401.86|404.66|401.86|404.66|401.86|404.66|401.86|0
1648690800000|2022-03-31 01:40:00|404.89|402.09|404.89|402.09|404.89|402.09|404.89|402.09|0
1648690810000|2022-03-31 01:40:10|405.11|402.31|405.11|402.31|405.11|402.31|405.11|402.31|0
1648690860000|2022-03-31 01:41:00|404.89|402.09|404.89|402.09|404.89|402.09|404.89|402.09|0
1648690870000|2022-03-31 01:41:10|404.66|401.86|405.11|402.31|405.11|402.31|404.66|401.86|0
1648690880000|2022-03-31 01:41:20|404.89|402.09|405.34|402.54|405.34|402.54|404.89|402.09|0
1648690900000|2022-03-31 01:41:40|405.11|402.31|405.11|402.31|405.11|402.31|404.89|402.09|0
1648690910000|2022-03-31 01:41:50|405.34|402.54|405.11|402.31|405.34|402.54|405.11|402.31|0
1648690930000|2022-03-31 01:42:10|404.89|402.09|404.89|402.09|404.89|402.09|404.89|402.09|0
1648690960000|2022-03-31 01:42:40|405|402.2|405.34|402.54|405.34|402.54|405|402.2|0
1648690980000|2022-03-31 01:43:00|405.11|402.31|404.89|402.09|405.11|402.31|404.89|402.09|0
1648690990000|2022-03-31 01:43:10|404.66|401.86|404.66|401.86|404.66|401.86|404.66|401.86|0
1648691010000|2022-03-31 01:43:30|404.44|401.64|404.44|401.64|404.66|401.86|404.44|401.64|0
1648691040000|2022-03-31 01:44:00|404.21|401.41|404.44|401.64|404.44|401.64|404.21|401.41|0
1648691060000|2022-03-31 01:44:20|404.66|401.86|404.89|402.09|404.89|402.09|404.66|401.86|0
1648691070000|2022-03-31 01:44:30|405.11|402.31|405.11|402.31|405.11|402.31|405.11|402.31|0
1648691080000|2022-03-31 01:44:40|404.89|402.09|404.89|402.09|404.89|402.09|404.89|402.09|0
1648691100000|2022-03-31 01:45:00|404.66|401.86|404.89|402.09|404.89|402.09|404.66|401.86|0
1648691110000|2022-03-31 01:45:10|405.11|402.31|405.11|402.31|405.11|402.31|405.11|402.31|0
1648691120000|2022-03-31 01:45:20|404.89|402.09|404.89|402.09|404.89|402.09|404.78|401.98|0
1648691130000|2022-03-31 01:45:30|404.78|401.98|404.66|401.86|404.89|402.09|404.66|401.86|0
1648691140000|2022-03-31 01:45:40|404.89|402.09|404.89|402.09|404.89|402.09|404.89|402.09|0
1648691160000|2022-03-31 01:46:00|405|402.2|405.11|402.31|405.11|402.31|405|402.2|0
1648691170000|2022-03-31 01:46:10|405.23|402.43|405.11|402.31|405.23|402.43|405.11|402.31|0
1648691190000|2022-03-31 01:46:30|405.34|402.54|405.11|402.31|405.34|402.54|405.11|402.31|0
1648691200000|2022-03-31 01:46:40|405.23|402.43|405.34|402.54|405.34|402.54|405.23|402.43|0
1648691240000|2022-03-31 01:47:20|405.11|402.31|404.89|402.09|405.11|402.31|404.89|402.09|0
1648691250000|2022-03-31 01:47:30|404.78|401.98|404.78|401.98|404.78|401.98|404.78|401.98|0
1648691260000|2022-03-31 01:47:40|404.89|402.09|404.66|401.86|404.89|402.09|404.66|401.86|0
1648691290000|2022-03-31 01:48:10|404.78|401.98|404.66|401.86|404.78|401.98|404.66|401.86|0
1648691300000|2022-03-31 01:48:20|404.44|401.64|403.99|401.19|404.44|401.64|403.99|401.19|0
1648691310000|2022-03-31 01:48:30|404.1|401.3|404.21|401.41|404.21|401.41|404.1|401.3|0
1648691320000|2022-03-31 01:48:40|404.33|401.53|404.21|401.41|404.44|401.64|404.21|401.41|0
1648691330000|2022-03-31 01:48:50|404.44|401.64|404.44|401.64|404.44|401.64|404.21|401.41|0
1648691340000|2022-03-31 01:49:00|404.66|401.86|404.66|401.86|404.66|401.86|404.66|401.86|0
1648691350000|2022-03-31 01:49:10|404.44|401.64|404.66|401.86|404.66|401.86|404.44|401.64|0
1648691360000|2022-03-31 01:49:20|404.89|402.09|404.89|402.09|404.89|402.09|404.89|402.09|0
1648691370000|2022-03-31 01:49:30|404.66|401.86|404.66|401.86|404.78|401.98|404.66|401.86|0
1648691380000|2022-03-31 01:49:40|404.78|401.98|404.66|401.86|404.78|401.98|404.66|401.86|0
1648691390000|2022-03-31 01:49:50|404.78|401.98|404.78|401.98|404.78|401.98|404.78|401.98|0
1648691400000|2022-03-31 01:50:00|404.66|401.86|404.66|401.86|404.66|401.86|404.66|401.86|0
1648691410000|2022-03-31 01:50:10|404.44|401.64|404.44|401.64|404.55|401.75|404.44|401.64|0
1648691420000|2022-03-31 01:50:20|404.21|401.41|404.21|401.41|404.21|401.41|404.21|401.41|0
1648691430000|2022-03-31 01:50:30|404.44|401.64|404.44|401.64|404.44|401.64|404.44|401.64|0
1648691440000|2022-03-31 01:50:40|404.21|401.41|404.21|401.41|404.21|401.41|403.99|401.19|0
1648691450000|2022-03-31 01:50:50|403.99|401.19|403.99|401.19|403.99|401.19|403.99|401.19|0
1648691460000|2022-03-31 01:51:00|403.76|400.96|404.1|401.3|404.1|401.3|403.76|400.96|0
1648691470000|2022-03-31 01:51:10|404.21|401.41|404.21|401.41|404.21|401.41|404.21|401.41|0
1648691490000|2022-03-31 01:51:30|403.99|401.19|403.99|401.19|403.99|401.19|403.99|401.19|0
1648691500000|2022-03-31 01:51:40|404.21|401.41|404.21|401.41|404.21|401.41|404.21|401.41|0
1648691510000|2022-03-31 01:51:50|404.33|401.53|404.44|401.64|404.44|401.64|404.33|401.53|0
1648691520000|2022-03-31 01:52:00|404.33|401.53|404.21|401.41|404.33|401.53|404.21|401.41|0
1648691530000|2022-03-31 01:52:10|403.99|401.19|404.21|401.41|404.21|401.41|403.99|401.19|0
1648691540000|2022-03-31 01:52:20|404.1|401.3|403.99|401.19|404.1|401.3|403.99|401.19|0
1648691550000|2022-03-31 01:52:30|404.1|401.3|404.21|401.41|404.21|401.41|404.1|401.3|0
1648691600000|2022-03-31 01:53:20|404.44|401.64|404.44|401.64|404.44|401.64|404.33|401.53|0
1648691610000|2022-03-31 01:53:30|404.33|401.53|404.44|401.64|404.44|401.64|404.33|401.53|0
1648691630000|2022-03-31 01:53:50|404.33|401.53|404.44|401.64|404.44|401.64|404.33|401.53|0
1648691640000|2022-03-31 01:54:00|404.66|401.86|404.66|401.86|404.66|401.86|404.66|401.86|0
1648691660000|2022-03-31 01:54:20|404.89|402.09|404.66|401.86|404.89|402.09|404.66|401.86|0
1648691710000|2022-03-31 01:55:10|404.89|402.09|404.89|402.09|404.89|402.09|404.89|402.09|0
1648691720000|2022-03-31 01:55:20|404.78|401.98|404.66|401.86|404.78|401.98|404.66|401.86|0
1648691730000|2022-03-31 01:55:30|404.89|402.09|404.89|402.09|404.89|402.09|404.66|401.86|0
1648691760000|2022-03-31 01:56:00|405.11|402.31|405.11|402.31|405.11|402.31|405.11|402.31|0
1648691770000|2022-03-31 01:56:10|404.89|402.09|404.89|402.09|404.89|402.09|404.89|402.09|0
1648691780000|2022-03-31 01:56:20|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1648691800000|2022-03-31 01:56:40|404.66|401.86|404.88|402.08|404.88|402.08|404.66|401.86|0
1648691820000|2022-03-31 01:57:00|405.11|402.31|405.11|402.31|405.11|402.31|405|402.2|0
1648691860000|2022-03-31 01:57:40|405|402.2|405|402.2|405|402.2|405|402.2|0
1648691870000|2022-03-31 01:57:50|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1648691880000|2022-03-31 01:58:00|405|402.2|404.88|402.08|405.11|402.31|404.88|402.08|0
1648691890000|2022-03-31 01:58:10|405.11|402.31|405.11|402.31|405.11|402.31|405.11|402.31|0
1648691900000|2022-03-31 01:58:20|404.88|402.08|405.11|402.31|405.11|402.31|404.88|402.08|0
1648691940000|2022-03-31 01:59:00|405|402.2|404.88|402.08|405|402.2|404.66|401.86|0
1648691950000|2022-03-31 01:59:10|405|402.2|404.88|402.08|405.11|402.31|404.88|402.08|0
1648691960000|2022-03-31 01:59:20|404.78|401.98|404.78|401.98|404.78|401.98|404.78|401.98|0
1648691970000|2022-03-31 01:59:30|404.66|401.86|404.88|402.08|404.88|402.08|404.66|401.86|0
1648691980000|2022-03-31 01:59:40|404.66|401.86|404.66|401.86|404.66|401.86|404.66|401.86|0
1648692000000|2022-03-31 02:00:00|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1648692010000|2022-03-31 02:00:10|404.66|401.86|404.66|401.86|404.78|401.98|404.66|401.86|0
1648692020000|2022-03-31 02:00:20|404.88|402.08|405.11|402.31|405.11|402.31|404.88|402.08|0
1648692050000|2022-03-31 02:00:50|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1648692060000|2022-03-31 02:01:00|404.66|401.86|404.66|401.86|404.66|401.86|404.66|401.86|0
1648692080000|2022-03-31 02:01:20|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1648692090000|2022-03-31 02:01:30|404.78|401.98|404.88|402.08|404.88|402.08|404.66|401.86|0
1648692100000|2022-03-31 02:01:40|405|402.2|404.88|402.08|405|402.2|404.88|402.08|0
1648692110000|2022-03-31 02:01:50|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1648692120000|2022-03-31 02:02:00|405.23|402.43|405.33|402.53|405.33|402.53|405.11|402.31|0
1648692170000|2022-03-31 02:02:50|405.11|402.31|405.11|402.31|405.11|402.31|405.11|402.31|0
1648692180000|2022-03-31 02:03:00|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1648692190000|2022-03-31 02:03:10|405.56|402.76|405.45|402.65|405.56|402.76|405.45|402.65|0
1648692200000|2022-03-31 02:03:20|405.56|402.76|405.78|402.98|406.01|403.21|405.56|402.76|0
1648692220000|2022-03-31 02:03:40|405.56|402.76|405.9|403.1|406.01|403.21|405.56|402.76|0
1648692230000|2022-03-31 02:03:50|406.01|403.21|406.01|403.21|406.01|403.21|405.78|402.98|0
1648692250000|2022-03-31 02:04:10|405.78|402.98|405.56|402.76|405.78|402.98|405.56|402.76|0
1648692260000|2022-03-31 02:04:20|405.78|402.98|405.78|402.98|405.78|402.98|405.67|402.87|0
1648692270000|2022-03-31 02:04:30|405.9|403.1|406.01|403.21|406.01|403.21|405.9|403.1|0
1648692290000|2022-03-31 02:04:50|406.46|403.66|406.23|403.43|406.46|403.66|406.23|403.43|0
1648692300000|2022-03-31 02:05:00|405.9|403.1|405.9|403.1|405.9|403.1|405.9|403.1|0
1648692310000|2022-03-31 02:05:10|406.01|403.21|406.23|403.43|406.23|403.43|406.01|403.21|0
1648692320000|2022-03-31 02:05:20|406.01|403.21|406.01|403.21|406.01|403.21|406.01|403.21|0
1648692330000|2022-03-31 02:05:30|405.9|403.1|406.01|403.21|406.01|403.21|405.9|403.1|0
1648692340000|2022-03-31 02:05:40|405.9|403.1|406.23|403.43|406.23|403.43|405.9|403.1|0
1648692350000|2022-03-31 02:05:50|406.46|403.66|406.46|403.66|406.46|403.66|406.46|403.66|0
1648692370000|2022-03-31 02:06:10|406.23|403.43|406.35|403.55|406.35|403.55|406.23|403.43|0
1648692380000|2022-03-31 02:06:20|406.46|403.66|406.46|403.66|406.46|403.66|406.35|403.55|0
1648692390000|2022-03-31 02:06:30|406.23|403.43|406.23|403.43|406.23|403.43|406.23|403.43|0
1648692400000|2022-03-31 02:06:40|406.01|403.21|405.78|402.98|406.01|403.21|405.78|402.98|0
1648692410000|2022-03-31 02:06:50|406.01|403.21|405.78|402.98|406.01|403.21|405.78|402.98|0
1648692420000|2022-03-31 02:07:00|406.01|403.21|406.01|403.21|406.01|403.21|406.01|403.21|0
1648692430000|2022-03-31 02:07:10|405.9|403.1|406.01|403.21|406.01|403.21|405.9|403.1|0
1648692450000|2022-03-31 02:07:30|405.78|402.98|405.78|402.98|405.78|402.98|405.78|402.98|0
1648692460000|2022-03-31 02:07:40|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1648692480000|2022-03-31 02:08:00|405.11|402.31|405.11|402.31|405.11|402.31|405.11|402.31|0
1648692490000|2022-03-31 02:08:10|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1648692500000|2022-03-31 02:08:20|405.56|402.76|405.56|402.76|405.56|402.76|405.56|402.76|0
1648692510000|2022-03-31 02:08:30|405.78|402.98|406.23|403.43|406.23|403.43|405.78|402.98|0
1648692520000|2022-03-31 02:08:40|406.01|403.21|406.01|403.21|406.01|403.21|406.01|403.21|0
1648692540000|2022-03-31 02:09:00|406.23|403.43|405.9|403.1|406.23|403.43|405.9|403.1|0
1648692550000|2022-03-31 02:09:10|405.78|402.98|405.78|402.98|405.78|402.98|405.56|402.76|0
1648692560000|2022-03-31 02:09:20|405.56|402.76|405.67|402.87|405.78|402.98|405.56|402.76|0
1648692570000|2022-03-31 02:09:30|405.56|402.76|405.56|402.76|405.56|402.76|405.56|402.76|0
1648692580000|2022-03-31 02:09:40|405.78|402.98|405.78|402.98|405.78|402.98|405.78|402.98|0
1648692590000|2022-03-31 02:09:50|405.67|402.87|405.56|402.76|405.67|402.87|405.56|402.76|0
1648692600000|2022-03-31 02:10:00|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1648692660000|2022-03-31 02:11:00|405.78|402.98|405.78|402.98|405.78|402.98|405.78|402.98|0
1648692670000|2022-03-31 02:11:10|405.56|402.76|405.78|402.98|405.78|402.98|405.56|402.76|0
1648692680000|2022-03-31 02:11:20|405.56|402.76|405.56|402.76|405.56|402.76|405.56|402.76|0
1648692690000|2022-03-31 02:11:30|405.33|402.53|405.33|402.53|405.45|402.65|405.33|402.53|0
1648692700000|2022-03-31 02:11:40|405.56|402.76|405.33|402.53|405.56|402.76|405.33|402.53|0
1648692720000|2022-03-31 02:12:00|405.11|402.31|405.11|402.31|405.11|402.31|405.11|402.31|0
1648692730000|2022-03-31 02:12:10|405.33|402.53|405.33|402.53|405.56|402.76|405.33|402.53|0
1648692740000|2022-03-31 02:12:20|405.11|402.31|405.11|402.31|405.11|402.31|405.11|402.31|0
1648692770000|2022-03-31 02:12:50|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1648692780000|2022-03-31 02:13:00|405.11|402.31|405.11|402.31|405.11|402.31|405.11|402.31|0
1648692810000|2022-03-31 02:13:30|405.22|402.42|405.11|402.31|405.22|402.42|405.11|402.31|0
1648692840000|2022-03-31 02:14:00|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1648692910000|2022-03-31 02:15:10|404.66|401.86|404.66|401.86|404.66|401.86|404.66|401.86|0
1648692970000|2022-03-31 02:16:10|404.88|402.08|404.66|401.86|404.88|402.08|404.66|401.86|0
1648692980000|2022-03-31 02:16:20|404.77|401.97|404.66|401.86|404.77|401.97|404.66|401.86|0
1648692990000|2022-03-31 02:16:30|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1648693000000|2022-03-31 02:16:40|404.77|401.97|404.88|402.08|404.88|402.08|404.77|401.97|0
1648693010000|2022-03-31 02:16:50|405.11|402.31|405.11|402.31|405.11|402.31|405.11|402.31|0
1648693060000|2022-03-31 02:17:40|405|402.2|405.11|402.31|405.11|402.31|405|402.2|0
1648693070000|2022-03-31 02:17:50|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1648693080000|2022-03-31 02:18:00|405|402.2|404.88|402.08|405|402.2|404.88|402.08|0
1648693210000|2022-03-31 02:20:10|404.65|401.85|404.65|401.85|404.65|401.85|404.65|401.85|0
1648693220000|2022-03-31 02:20:20|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1648693260000|2022-03-31 02:21:00|405.1|402.3|404.88|402.08|405.1|402.3|404.88|402.08|0
1648693340000|2022-03-31 02:22:20|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1648693370000|2022-03-31 02:22:50|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1648693420000|2022-03-31 02:23:40|404.65|401.85|404.65|401.85|404.65|401.85|404.65|401.85|0
1648693470000|2022-03-31 02:24:30|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1648693480000|2022-03-31 02:24:40|404.65|401.85|404.65|401.85|404.65|401.85|404.65|401.85|0
1648693490000|2022-03-31 02:24:50|404.43|401.63|405.1|402.3|405.1|402.3|404.43|401.63|0
1648693500000|2022-03-31 02:25:00|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1648693530000|2022-03-31 02:25:30|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1648693560000|2022-03-31 02:26:00|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1648693590000|2022-03-31 02:26:30|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1648693600000|2022-03-31 02:26:40|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1648693610000|2022-03-31 02:26:50|404.65|401.85|404.65|401.85|404.65|401.85|404.65|401.85|0
1648693630000|2022-03-31 02:27:10|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1648693650000|2022-03-31 02:27:30|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1648693660000|2022-03-31 02:27:40|405.55|402.75|405.33|402.53|405.55|402.75|405.33|402.53|0
1648693680000|2022-03-31 02:28:00|404.99|402.19|404.88|402.08|404.99|402.19|404.88|402.08|0
1648693690000|2022-03-31 02:28:10|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1648693700000|2022-03-31 02:28:20|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1648693730000|2022-03-31 02:28:50|404.65|401.85|404.88|402.08|404.88|402.08|404.65|401.85|0
1648693740000|2022-03-31 02:29:00|404.77|401.97|404.88|402.08|404.88|402.08|404.77|401.97|0
1648693760000|2022-03-31 02:29:20|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1648693800000|2022-03-31 02:30:00|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1648693810000|2022-03-31 02:30:10|404.65|401.85|404.88|402.08|404.88|402.08|404.65|401.85|0
1648693830000|2022-03-31 02:30:30|404.99|402.19|405.1|402.3|405.1|402.3|404.99|402.19|0
1648693840000|2022-03-31 02:30:40|405.22|402.42|405.33|402.53|405.33|402.53|405.22|402.42|0
1648693850000|2022-03-31 02:30:50|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1648693860000|2022-03-31 02:31:00|404.77|401.97|404.77|401.97|404.88|402.08|404.65|401.85|0
1648693870000|2022-03-31 02:31:10|404.88|402.08|404.88|402.08|404.88|402.08|404.88|402.08|0
1648693880000|2022-03-31 02:31:20|404.65|401.85|404.65|401.85|404.88|402.08|404.65|401.85|0
1648693920000|2022-03-31 02:32:00|404.43|401.63|404.43|401.63|404.43|401.63|404.43|401.63|0
1648693930000|2022-03-31 02:32:10|404.65|401.85|404.43|401.63|404.65|401.85|404.43|401.63|0
1648693940000|2022-03-31 02:32:20|404.65|401.85|404.65|401.85|404.65|401.85|404.65|401.85|0
1648693980000|2022-03-31 02:33:00|404.54|401.74|404.43|401.63|404.54|401.74|404.43|401.63|0
1648694020000|2022-03-31 02:33:40|404.65|401.85|404.65|401.85|404.65|401.85|404.65|401.85|0
1648694030000|2022-03-31 02:33:50|404.54|401.74|404.43|401.63|404.54|401.74|404.43|401.63|0
1648694100000|2022-03-31 02:35:00|404.2|401.4|404.2|401.4|404.2|401.4|404.2|401.4|0
1648694200000|2022-03-31 02:36:40|403.98|401.18|403.98|401.18|403.98|401.18|403.98|401.18|0
1648694220000|2022-03-31 02:37:00|403.87|401.07|403.75|400.95|403.87|401.07|403.75|400.95|0
1648694230000|2022-03-31 02:37:10|403.3|400.5|403.53|400.73|403.53|400.73|403.3|400.5|0
1648694240000|2022-03-31 02:37:20|403.3|400.5|403.08|400.28|403.3|400.5|403.08|400.28|0
1648694260000|2022-03-31 02:37:40|402.85|400.05|402.85|400.05|402.85|400.05|402.85|400.05|0
1648694270000|2022-03-31 02:37:50|403.08|400.28|403.08|400.28|403.08|400.28|403.08|400.28|0
1648694280000|2022-03-31 02:38:00|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1648694290000|2022-03-31 02:38:10|403.08|400.28|403.3|400.5|403.3|400.5|403.08|400.28|0
1648694350000|2022-03-31 02:39:10|403.2|400.4|403.3|400.5|403.3|400.5|403.08|400.28|0
1648694360000|2022-03-31 02:39:20|403.2|400.4|403.3|400.5|403.3|400.5|403.2|400.4|0
1648694370000|2022-03-31 02:39:30|403.2|400.4|403.2|400.4|403.2|400.4|403.2|400.4|0
1648694380000|2022-03-31 02:39:40|403.3|400.5|403.3|400.5|403.3|400.5|403.08|400.28|0
1648694390000|2022-03-31 02:39:50|403.08|400.28|403.3|400.5|403.3|400.5|403.08|400.28|0
1648694400000|2022-03-31 02:40:00|403.19|400.39|403.3|400.5|403.3|400.5|403.08|400.28|0
1648694410000|2022-03-31 02:40:10|403.53|400.73|403.75|400.95|403.75|400.95|403.53|400.73|0
1648694420000|2022-03-31 02:40:20|403.64|400.84|403.75|400.95|403.75|400.95|403.64|400.84|0
1648694440000|2022-03-31 02:40:40|403.98|401.18|403.98|401.18|403.98|401.18|403.98|401.18|0
1648694450000|2022-03-31 02:40:50|403.75|400.95|403.75|400.95|403.75|400.95|403.75|400.95|0
1648694460000|2022-03-31 02:41:00|403.98|401.18|403.98|401.18|403.98|401.18|403.98|401.18|0
1648694480000|2022-03-31 02:41:20|404.09|401.29|404.09|401.29|404.09|401.29|404.09|401.29|0
1648694490000|2022-03-31 02:41:30|404.2|401.4|404.2|401.4|404.2|401.4|404.2|401.4|0
1648694520000|2022-03-31 02:42:00|403.98|401.18|404.09|401.29|404.09|401.29|403.98|401.18|0
1648694530000|2022-03-31 02:42:10|404.2|401.4|404.2|401.4|404.2|401.4|404.2|401.4|0
1648694540000|2022-03-31 02:42:20|404.43|401.63|404.43|401.63|404.43|401.63|404.43|401.63|0
1648694550000|2022-03-31 02:42:30|404.65|401.85|404.65|401.85|404.65|401.85|404.65|401.85|0
1648694560000|2022-03-31 02:42:40|404.43|401.63|404.43|401.63|404.43|401.63|404.43|401.63|0
1648694590000|2022-03-31 02:43:10|404.32|401.52|404.43|401.63|404.43|401.63|404.32|401.52|0
1648694600000|2022-03-31 02:43:20|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1648694610000|2022-03-31 02:43:30|404.2|401.4|404.2|401.4|404.2|401.4|404.2|401.4|0
1648694660000|2022-03-31 02:44:20|404.09|401.29|404.2|401.4|404.2|401.4|404.09|401.29|0
1648694670000|2022-03-31 02:44:30|403.98|401.18|404.09|401.29|404.09|401.29|403.98|401.18|0
1648694680000|2022-03-31 02:44:40|403.98|401.18|403.98|401.18|403.98|401.18|403.98|401.18|0
1648694690000|2022-03-31 02:44:50|404.2|401.4|404.2|401.4|404.2|401.4|404.2|401.4|0
1648694720000|2022-03-31 02:45:20|404.65|401.85|404.65|401.85|404.65|401.85|404.65|401.85|0
1648694740000|2022-03-31 02:45:40|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1648694750000|2022-03-31 02:45:50|404.65|401.85|404.65|401.85|404.65|401.85|404.54|401.74|0
1648694760000|2022-03-31 02:46:00|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1648694790000|2022-03-31 02:46:30|404.77|401.97|404.65|401.85|404.77|401.97|404.65|401.85|0
1648694800000|2022-03-31 02:46:40|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1648694830000|2022-03-31 02:47:10|404.54|401.74|404.42|401.62|404.65|401.85|404.42|401.62|0
1648694850000|2022-03-31 02:47:30|404.2|401.4|404.2|401.4|404.2|401.4|404.2|401.4|0
1648694860000|2022-03-31 02:47:40|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1648694870000|2022-03-31 02:47:50|404.2|401.4|404.2|401.4|404.2|401.4|404.2|401.4|0
1648694880000|2022-03-31 02:48:00|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1648694900000|2022-03-31 02:48:20|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1648694930000|2022-03-31 02:48:50|404.65|401.85|404.65|401.85|404.65|401.85|404.65|401.85|0
1648694940000|2022-03-31 02:49:00|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1648694950000|2022-03-31 02:49:10|404.2|401.4|404.2|401.4|404.2|401.4|404.2|401.4|0
1648694970000|2022-03-31 02:49:30|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1648695000000|2022-03-31 02:50:00|404.32|401.52|404.32|401.52|404.32|401.52|404.32|401.52|0
1648695010000|2022-03-31 02:50:10|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1648695020000|2022-03-31 02:50:20|404.54|401.74|404.65|401.85|404.65|401.85|404.42|401.62|0
1648695030000|2022-03-31 02:50:30|404.87|402.07|404.65|401.85|404.87|402.07|404.65|401.85|0
1648695060000|2022-03-31 02:51:00|404.87|402.07|404.65|401.85|404.87|402.07|404.65|401.85|0
1648695120000|2022-03-31 02:52:00|404.76|401.96|404.65|401.85|404.76|401.96|404.65|401.85|0
1648695130000|2022-03-31 02:52:10|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1648695140000|2022-03-31 02:52:20|404.65|401.85|404.65|401.85|404.87|402.07|404.65|401.85|0
1648695210000|2022-03-31 02:53:30|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1648695220000|2022-03-31 02:53:40|404.65|401.85|404.87|402.07|404.87|402.07|404.65|401.85|0
1648695260000|2022-03-31 02:54:20|404.99|402.19|404.87|402.07|404.99|402.19|404.87|402.07|0
1648695290000|2022-03-31 02:54:50|404.65|401.85|404.65|401.85|404.65|401.85|404.65|401.85|0
1648695300000|2022-03-31 02:55:00|404.76|401.96|404.87|402.07|404.87|402.07|404.76|401.96|0
1648695310000|2022-03-31 02:55:10|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1648695320000|2022-03-31 02:55:20|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1648695350000|2022-03-31 02:55:50|404.65|401.85|404.65|401.85|404.65|401.85|404.65|401.85|0
1648695360000|2022-03-31 02:56:00|404.87|402.07|404.65|401.85|404.87|402.07|404.65|401.85|0
1648695370000|2022-03-31 02:56:10|404.42|401.62|404.65|401.85|404.65|401.85|404.42|401.62|0
1648695380000|2022-03-31 02:56:20|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1648695390000|2022-03-31 02:56:30|404.65|401.85|404.65|401.85|404.65|401.85|404.65|401.85|0
1648695420000|2022-03-31 02:57:00|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1648695430000|2022-03-31 02:57:10|404.65|401.85|404.65|401.85|404.65|401.85|404.65|401.85|0
1648695480000|2022-03-31 02:58:00|404.42|401.62|404.2|401.4|404.42|401.62|404.2|401.4|0
1648695490000|2022-03-31 02:58:10|404.65|401.85|404.42|401.62|404.65|401.85|404.42|401.62|0
1648695500000|2022-03-31 02:58:20|404.54|401.74|404.65|401.85|404.65|401.85|404.42|401.62|0
1648695520000|2022-03-31 02:58:40|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1648695540000|2022-03-31 02:59:00|405.1|402.3|404.76|401.96|405.1|402.3|404.65|401.85|0
1648695550000|2022-03-31 02:59:10|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1648695570000|2022-03-31 02:59:30|404.99|402.19|404.87|402.07|404.99|402.19|404.87|402.07|0
1648695580000|2022-03-31 02:59:40|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1648695590000|2022-03-31 02:59:50|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1648695620000|2022-03-31 03:00:20|404.42|401.62|404.65|401.85|404.65|401.85|404.42|401.62|0
1648695630000|2022-03-31 03:00:30|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1648695640000|2022-03-31 03:00:40|404.99|402.19|405.1|402.3|405.1|402.3|404.99|402.19|0
1648695670000|2022-03-31 03:01:10|404.99|402.19|405.1|402.3|405.1|402.3|404.87|402.07|0
1648695730000|2022-03-31 03:02:10|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1648695750000|2022-03-31 03:02:30|405.09|402.29|405.09|402.29|405.09|402.29|405.09|402.29|0
1648695780000|2022-03-31 03:03:00|404.99|402.19|405.09|402.29|405.09|402.29|404.87|402.07|0
1648695790000|2022-03-31 03:03:10|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1648695860000|2022-03-31 03:04:20|404.65|401.85|404.64|401.84|404.65|401.85|404.64|401.84|0
1648695870000|2022-03-31 03:04:30|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1648695890000|2022-03-31 03:04:50|404.64|401.84|404.64|401.84|404.64|401.84|404.64|401.84|0
1648695910000|2022-03-31 03:05:10|404.76|401.96|404.87|402.07|404.87|402.07|404.76|401.96|0
1648695940000|2022-03-31 03:05:40|404.64|401.84|404.64|401.84|404.64|401.84|404.64|401.84|0
1648695980000|2022-03-31 03:06:20|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1648696010000|2022-03-31 03:06:50|404.76|401.96|404.87|402.07|404.87|402.07|404.76|401.96|0
1648696020000|2022-03-31 03:07:00|404.64|401.84|404.54|401.74|404.76|401.96|404.54|401.74|0
1648696030000|2022-03-31 03:07:10|404.42|401.62|404.64|401.84|404.64|401.84|404.42|401.62|0
1648696040000|2022-03-31 03:07:20|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1648696050000|2022-03-31 03:07:30|404.54|401.74|404.64|401.84|404.64|401.84|404.54|401.74|0
1648696110000|2022-03-31 03:08:30|404.87|402.07|404.87|402.07|404.87|402.07|404.64|401.84|0
1648696120000|2022-03-31 03:08:40|405.09|402.29|405.09|402.29|405.09|402.29|405.09|402.29|0
1648696160000|2022-03-31 03:09:20|405.32|402.52|405.32|402.52|405.32|402.52|405.32|402.52|0
1648696170000|2022-03-31 03:09:30|405.54|402.74|405.54|402.74|405.54|402.74|405.54|402.74|0
1648696200000|2022-03-31 03:10:00|405.99|403.19|406.22|403.42|406.22|403.42|405.99|403.19|0
1648696210000|2022-03-31 03:10:10|406.67|403.87|406.22|403.42|406.67|403.87|406.22|403.42|0
1648696220000|2022-03-31 03:10:20|405.99|403.19|405.99|403.19|405.99|403.19|405.99|403.19|0
1648696230000|2022-03-31 03:10:30|406.22|403.42|406.44|403.64|406.44|403.64|406.22|403.42|0
1648696240000|2022-03-31 03:10:40|406.67|403.87|406.89|404.09|406.89|404.09|406.67|403.87|0
1648696250000|2022-03-31 03:10:50|406.67|403.87|406.67|403.87|406.67|403.87|406.67|403.87|0
1648696260000|2022-03-31 03:11:00|407.12|404.32|406.89|404.09|407.12|404.32|406.89|404.09|0
1648696270000|2022-03-31 03:11:10|406.67|403.87|406.67|403.87|406.67|403.87|406.67|403.87|0
1648696280000|2022-03-31 03:11:20|406.44|403.64|406.44|403.64|406.44|403.64|406.44|403.64|0
1648696300000|2022-03-31 03:11:40|406.22|403.42|406.22|403.42|406.22|403.42|406.22|403.42|0
1648696320000|2022-03-31 03:12:00|406.44|403.64|406.22|403.42|406.44|403.64|406.22|403.42|0
1648696330000|2022-03-31 03:12:10|405.99|403.19|405.77|402.97|405.99|403.19|405.77|402.97|0
1648696340000|2022-03-31 03:12:20|405.99|403.19|405.77|402.97|405.99|403.19|405.77|402.97|0
1648696350000|2022-03-31 03:12:30|405.99|403.19|405.99|403.19|405.99|403.19|405.99|403.19|0
1648696360000|2022-03-31 03:12:40|405.77|402.97|405.77|402.97|405.77|402.97|405.77|402.97|0
1648696370000|2022-03-31 03:12:50|405.99|403.19|405.99|403.19|406.11|403.31|405.99|403.19|0
1648696400000|2022-03-31 03:13:20|406.22|403.42|406.22|403.42|406.22|403.42|406.22|403.42|0
1648696410000|2022-03-31 03:13:30|406.44|403.64|406.44|403.64|406.44|403.64|406.22|403.42|0
1648696430000|2022-03-31 03:13:50|406.22|403.42|406.22|403.42|406.22|403.42|406.22|403.42|0
1648696450000|2022-03-31 03:14:10|405.99|403.19|405.99|403.19|405.99|403.19|405.99|403.19|0
1648696460000|2022-03-31 03:14:20|406.33|403.53|406.22|403.42|406.33|403.53|406.22|403.42|0
1648696490000|2022-03-31 03:14:50|406.11|403.31|406.22|403.42|406.22|403.42|406.11|403.31|0
1648696500000|2022-03-31 03:15:00|405.99|403.19|405.99|403.19|405.99|403.19|405.99|403.19|0
1648696540000|2022-03-31 03:15:40|406.11|403.31|405.99|403.19|406.22|403.42|405.99|403.19|0
1648696590000|2022-03-31 03:16:30|406.22|403.42|405.77|402.97|406.22|403.42|405.77|402.97|0
1648696690000|2022-03-31 03:18:10|405.54|402.74|405.54|402.74|405.54|402.74|405.54|402.74|0
1648696770000|2022-03-31 03:19:30|405.77|402.97|405.77|402.97|405.77|402.97|405.77|402.97|0
1648696780000|2022-03-31 03:19:40|405.88|403.08|405.99|403.19|405.99|403.19|405.77|402.97|0
1648696790000|2022-03-31 03:19:50|406.11|403.31|405.99|403.19|406.11|403.31|405.99|403.19|0
1648696800000|2022-03-31 03:20:00|406.22|403.42|406.44|403.64|406.44|403.64|406.22|403.42|0
1648696810000|2022-03-31 03:20:10|406.22|403.42|406.22|403.42|406.22|403.42|406.22|403.42|0
1648696830000|2022-03-31 03:20:30|405.99|403.19|405.99|403.19|405.99|403.19|405.99|403.19|0
1648696840000|2022-03-31 03:20:40|405.77|402.97|405.77|402.97|405.77|402.97|405.77|402.97|0
1648696850000|2022-03-31 03:20:50|405.88|403.08|405.88|403.08|405.88|403.08|405.88|403.08|0
1648696860000|2022-03-31 03:21:00|405.77|402.97|405.77|402.97|405.77|402.97|405.77|402.97|0
1648696940000|2022-03-31 03:22:20|405.54|402.74|405.77|402.97|405.77|402.97|405.54|402.74|0
1648696950000|2022-03-31 03:22:30|405.99|403.19|405.99|403.19|405.99|403.19|405.99|403.19|0
1648696990000|2022-03-31 03:23:10|405.77|402.97|405.77|402.97|405.77|402.97|405.77|402.97|0
1648697000000|2022-03-31 03:23:20|405.76|402.96|405.76|402.96|405.76|402.96|405.76|402.96|0
1648697170000|2022-03-31 03:26:10|405.54|402.74|405.54|402.74|405.54|402.74|405.54|402.74|0
1648697200000|2022-03-31 03:26:40|405.76|402.96|405.76|402.96|405.76|402.96|405.76|402.96|0
1648697220000|2022-03-31 03:27:00|405.54|402.74|405.54|402.74|405.54|402.74|405.54|402.74|0
1648697240000|2022-03-31 03:27:20|405.76|402.96|405.76|402.96|405.76|402.96|405.54|402.74|0
1648697250000|2022-03-31 03:27:30|405.66|402.86|405.54|402.74|405.66|402.86|405.54|402.74|0
1648697260000|2022-03-31 03:27:40|405.76|402.96|405.76|402.96|405.76|402.96|405.76|402.96|0
1648697290000|2022-03-31 03:28:10|405.66|402.86|405.76|402.96|405.76|402.96|405.66|402.86|0
1648697300000|2022-03-31 03:28:20|405.54|402.74|405.76|402.96|405.76|402.96|405.54|402.74|0
1648697340000|2022-03-31 03:29:00|405.54|402.74|405.76|402.96|405.76|402.96|405.54|402.74|0
1648697350000|2022-03-31 03:29:10|405.66|402.86|405.54|402.74|405.66|402.86|405.54|402.74|0
1648697370000|2022-03-31 03:29:30|405.43|402.63|405.31|402.51|405.43|402.63|405.31|402.51|0
1648697400000|2022-03-31 03:30:00|405.54|402.74|405.76|402.96|405.76|402.96|405.54|402.74|0
1648697410000|2022-03-31 03:30:10|405.54|402.74|405.76|402.96|405.76|402.96|405.54|402.74|0
1648697420000|2022-03-31 03:30:20|405.99|403.19|405.99|403.19|405.99|403.19|405.99|403.19|0
1648697440000|2022-03-31 03:30:40|405.76|402.96|405.66|402.86|405.76|402.96|405.66|402.86|0
1648697450000|2022-03-31 03:30:50|405.54|402.74|405.76|402.96|405.76|402.96|405.54|402.74|0
1648697460000|2022-03-31 03:31:00|405.88|403.08|406.21|403.41|406.21|403.41|405.88|403.08|0
1648697470000|2022-03-31 03:31:10|405.99|403.19|406.21|403.41|406.21|403.41|405.99|403.19|0
1648697480000|2022-03-31 03:31:20|406.44|403.64|406.44|403.64|406.44|403.64|406.21|403.41|0
1648697500000|2022-03-31 03:31:40|406.66|403.86|406.66|403.86|406.66|403.86|406.66|403.86|0
1648697510000|2022-03-31 03:31:50|406.89|404.09|406.89|404.09|407.01|404.21|406.89|404.09|0
1648697520000|2022-03-31 03:32:00|406.66|403.86|406.66|403.86|406.66|403.86|406.44|403.64|0
1648697530000|2022-03-31 03:32:10|406.44|403.64|406.44|403.64|406.44|403.64|406.44|403.64|0
1648697540000|2022-03-31 03:32:20|406.21|403.41|406.44|403.64|406.44|403.64|406.21|403.41|0
1648697550000|2022-03-31 03:32:30|406.56|403.76|406.44|403.64|406.56|403.76|406.44|403.64|0
1648697560000|2022-03-31 03:32:40|406.55|403.75|406.66|403.86|406.66|403.86|406.55|403.75|0
1648697570000|2022-03-31 03:32:50|406.55|403.75|406.44|403.64|406.55|403.75|406.44|403.64|0
1648697590000|2022-03-31 03:33:10|406.21|403.41|406.21|403.41|406.21|403.41|406.21|403.41|0
1648697600000|2022-03-31 03:33:20|405.99|403.19|406.21|403.41|406.21|403.41|405.99|403.19|0
1648697610000|2022-03-31 03:33:30|406.33|403.53|406.44|403.64|406.44|403.64|406.33|403.53|0
1648697620000|2022-03-31 03:33:40|406.66|403.86|406.66|403.86|406.66|403.86|406.66|403.86|0
1648697630000|2022-03-31 03:33:50|406.44|403.64|406.44|403.64|406.44|403.64|406.44|403.64|0
1648697640000|2022-03-31 03:34:00|406.55|403.75|406.66|403.86|406.66|403.86|406.44|403.64|0
1648697650000|2022-03-31 03:34:10|406.44|403.64|406.66|403.86|406.66|403.86|406.44|403.64|0
1648697660000|2022-03-31 03:34:20|406.89|404.09|406.66|403.86|406.89|404.09|406.66|403.86|0
1648697680000|2022-03-31 03:34:40|406.89|404.09|406.89|404.09|406.89|404.09|406.89|404.09|0
1648697690000|2022-03-31 03:34:50|407.11|404.31|407.11|404.31|407.11|404.31|407.11|404.31|0
1648697700000|2022-03-31 03:35:00|407.34|404.54|407.34|404.54|407.34|404.54|407.34|404.54|0
1648697730000|2022-03-31 03:35:30|407.56|404.76|407.34|404.54|407.56|404.76|407.34|404.54|0
1648697740000|2022-03-31 03:35:40|407.11|404.31|407.11|404.31|407.11|404.31|407.11|404.31|0
1648697750000|2022-03-31 03:35:50|407.23|404.43|407.34|404.54|407.34|404.54|407.23|404.43|0
1648697760000|2022-03-31 03:36:00|407.56|404.76|407.34|404.54|407.56|404.76|407.34|404.54|0
1648697790000|2022-03-31 03:36:30|407.56|404.76|407.34|404.54|407.56|404.76|407.34|404.54|0
1648697800000|2022-03-31 03:36:40|407.45|404.65|407.56|404.76|407.56|404.76|407.34|404.54|0
1648697820000|2022-03-31 03:37:00|407.79|404.99|408.01|405.21|408.01|405.21|407.79|404.99|0
1648697830000|2022-03-31 03:37:10|407.79|404.99|408.01|405.21|408.01|405.21|407.79|404.99|0
1648697840000|2022-03-31 03:37:20|408.13|405.33|408.01|405.21|408.13|405.33|408.01|405.21|0
1648697850000|2022-03-31 03:37:30|408.24|405.44|408.46|405.66|408.46|405.66|408.24|405.44|0
1648697860000|2022-03-31 03:37:40|408.58|405.78|408.58|405.78|408.58|405.78|408.58|405.78|0
1648697870000|2022-03-31 03:37:50|408.46|405.66|408.69|405.89|408.69|405.89|408.46|405.66|0
1648697880000|2022-03-31 03:38:00|408.91|406.11|408.91|406.11|408.91|406.11|408.91|406.11|0
1648697910000|2022-03-31 03:38:30|408.69|405.89|408.69|405.89|408.69|405.89|408.69|405.89|0
1648697920000|2022-03-31 03:38:40|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1648697960000|2022-03-31 03:39:20|408.24|405.44|408.24|405.44|408.24|405.44|408.24|405.44|0
1648697990000|2022-03-31 03:39:50|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1648698000000|2022-03-31 03:40:00|408.01|405.21|408.01|405.21|408.01|405.21|408.01|405.21|0
1648698010000|2022-03-31 03:40:10|408.13|405.33|408.24|405.44|408.24|405.44|408.13|405.33|0
1648698020000|2022-03-31 03:40:20|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1648698040000|2022-03-31 03:40:40|408.24|405.44|408.46|405.66|408.46|405.66|408.24|405.44|0
1648698080000|2022-03-31 03:41:20|408.24|405.44|408.46|405.66|408.46|405.66|408.24|405.44|0
1648698100000|2022-03-31 03:41:40|408.24|405.44|408.24|405.44|408.24|405.44|408.24|405.44|0
1648698110000|2022-03-31 03:41:50|408.01|405.21|408.24|405.44|408.24|405.44|408.01|405.21|0
1648698120000|2022-03-31 03:42:00|408.46|405.66|408.24|405.44|408.46|405.66|408.24|405.44|0
1648698140000|2022-03-31 03:42:20|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1648698150000|2022-03-31 03:42:30|408.58|405.78|408.46|405.66|408.69|405.89|408.46|405.66|0
1648698280000|2022-03-31 03:44:40|408.24|405.44|408.01|405.21|408.24|405.44|408.01|405.21|0
1648698290000|2022-03-31 03:44:50|408.24|405.44|408.13|405.33|408.24|405.44|408.13|405.33|0
1648698300000|2022-03-31 03:45:00|408.01|405.21|408.24|405.44|408.24|405.44|408.01|405.21|0
1648698330000|2022-03-31 03:45:30|408.01|405.21|408.01|405.21|408.01|405.21|408.01|405.21|0
1648698340000|2022-03-31 03:45:40|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1648698360000|2022-03-31 03:46:00|408.01|405.21|408.01|405.21|408.01|405.21|408.01|405.21|0
1648698370000|2022-03-31 03:46:10|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1648698380000|2022-03-31 03:46:20|408.01|405.21|408.01|405.21|408.01|405.21|408.01|405.21|0
1648698400000|2022-03-31 03:46:40|408.13|405.33|408.01|405.21|408.13|405.33|408.01|405.21|0
1648698410000|2022-03-31 03:46:50|408.13|405.33|408.24|405.44|408.24|405.44|408.13|405.33|0
1648698420000|2022-03-31 03:47:00|408.01|405.21|408.01|405.21|408.13|405.33|408.01|405.21|0
1648698440000|2022-03-31 03:47:20|408.24|405.44|408.24|405.44|408.24|405.44|408.24|405.44|0
1648698470000|2022-03-31 03:47:50|408.01|405.21|408.01|405.21|408.01|405.21|408.01|405.21|0
1648698570000|2022-03-31 03:49:30|408.13|405.33|408.13|405.33|408.13|405.33|408.13|405.33|0
1648698580000|2022-03-31 03:49:40|408.24|405.44|408.24|405.44|408.24|405.44|408.24|405.44|0
1648698600000|2022-03-31 03:50:00|408.01|405.21|408.01|405.21|408.01|405.21|408.01|405.21|0
1648698620000|2022-03-31 03:50:20|408.24|405.44|408.24|405.44|408.35|405.55|408.24|405.44|0
1648698680000|2022-03-31 03:51:20|408.35|405.55|408.35|405.55|408.35|405.55|408.35|405.55|0
1648698690000|2022-03-31 03:51:30|408.24|405.44|408.24|405.44|408.24|405.44|408.24|405.44|0
1648698710000|2022-03-31 03:51:50|408.35|405.55|408.24|405.44|408.35|405.55|408.24|405.44|0
1648698720000|2022-03-31 03:52:00|408.35|405.55|408.24|405.44|408.35|405.55|408.24|405.44|0
1648698780000|2022-03-31 03:53:00|408.01|405.21|408.01|405.21|408.24|405.44|408.01|405.21|0
1648698800000|2022-03-31 03:53:20|408.24|405.44|408.24|405.44|408.24|405.44|408.24|405.44|0
1648698820000|2022-03-31 03:53:40|408.01|405.21|408.24|405.44|408.24|405.44|408.01|405.21|0
1648698830000|2022-03-31 03:53:50|408.23|405.43|408.23|405.43|408.23|405.43|408.23|405.43|0
1648698850000|2022-03-31 03:54:10|408.35|405.55|408.35|405.55|408.35|405.55|408.35|405.55|0
1648698860000|2022-03-31 03:54:20|408.23|405.43|408.23|405.43|408.23|405.43|408.23|405.43|0
1648698910000|2022-03-31 03:55:10|408.01|405.21|408.01|405.21|408.01|405.21|408.01|405.21|0
1648698940000|2022-03-31 03:55:40|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1648698960000|2022-03-31 03:56:00|408.01|405.21|408.01|405.21|408.01|405.21|408.01|405.21|0
1648698970000|2022-03-31 03:56:10|407.9|405.1|407.78|404.98|407.9|405.1|407.78|404.98|0
1648698990000|2022-03-31 03:56:30|407.9|405.1|407.9|405.1|407.9|405.1|407.9|405.1|0
1648699000000|2022-03-31 03:56:40|408.01|405.21|408.01|405.21|408.23|405.43|408.01|405.21|0
1648699080000|2022-03-31 03:58:00|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1648699110000|2022-03-31 03:58:30|408.01|405.21|408.01|405.21|408.01|405.21|408.01|405.21|0
1648699130000|2022-03-31 03:58:50|408.13|405.33|408.46|405.66|408.46|405.66|408.13|405.33|0
1648699160000|2022-03-31 03:59:20|408.68|405.88|408.68|405.88|408.68|405.88|408.68|405.88|0
1648699170000|2022-03-31 03:59:30|408.91|406.11|408.91|406.11|408.91|406.11|408.91|406.11|0
1648699190000|2022-03-31 03:59:50|408.68|405.88|408.68|405.88|408.68|405.88|408.68|405.88|0
1648699200000|2022-03-31 04:00:00|408.46|405.66|408.23|405.43|408.68|405.88|408.23|405.43|0
1648699210000|2022-03-31 04:00:10|408.01|405.21|408.01|405.21|408.01|405.21|408.01|405.21|0
1648699220000|2022-03-31 04:00:20|408.23|405.43|408.23|405.43|408.23|405.43|408.23|405.43|0
1648699230000|2022-03-31 04:00:30|408.46|405.66|408.23|405.43|408.46|405.66|408.23|405.43|0
1648699240000|2022-03-31 04:00:40|408.35|405.55|408.23|405.43|408.35|405.55|408.23|405.43|0
1648699360000|2022-03-31 04:02:40|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1648699370000|2022-03-31 04:02:50|409.21|406.41|409.21|406.41|409.21|406.41|409.21|406.41|0
1648699380000|2022-03-31 04:03:00|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1648699400000|2022-03-31 04:03:20|408.76|405.96|408.88|406.08|408.88|406.08|408.76|405.96|0
1648699410000|2022-03-31 04:03:30|408.76|405.96|408.76|405.96|408.76|405.96|408.76|405.96|0
1648699420000|2022-03-31 04:03:40|408.88|406.08|408.76|405.96|408.88|406.08|408.76|405.96|0
1648699450000|2022-03-31 04:04:10|409.21|406.41|409.1|406.3|409.21|406.41|408.98|406.18|0
1648699460000|2022-03-31 04:04:20|408.98|406.18|408.98|406.18|409.1|406.3|408.98|406.18|0
1648699470000|2022-03-31 04:04:30|409.1|406.3|409.1|406.3|409.1|406.3|409.1|406.3|0
1648699480000|2022-03-31 04:04:40|409.21|406.41|409.21|406.41|409.21|406.41|409.21|406.41|0
1648699500000|2022-03-31 04:05:00|409.1|406.3|408.98|406.18|409.1|406.3|408.98|406.18|0
1648699510000|2022-03-31 04:05:10|409.1|406.3|408.98|406.18|409.1|406.3|408.98|406.18|0
1648699530000|2022-03-31 04:05:30|409.21|406.41|409.21|406.41|409.21|406.41|409.21|406.41|0
1648699550000|2022-03-31 04:05:50|409.32|406.52|409.43|406.63|409.43|406.63|409.32|406.52|0
1648699560000|2022-03-31 04:06:00|409.32|406.52|409.21|406.41|409.32|406.52|409.21|406.41|0
1648699570000|2022-03-31 04:06:10|409.32|406.52|409.32|406.52|409.32|406.52|409.21|406.41|0
1648699580000|2022-03-31 04:06:20|409.43|406.63|408.98|406.18|409.43|406.63|408.98|406.18|0
1648699600000|2022-03-31 04:06:40|408.76|405.96|408.76|405.96|408.76|405.96|408.76|405.96|0
1648699640000|2022-03-31 04:07:20|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1648699650000|2022-03-31 04:07:30|409.21|406.41|409.21|406.41|409.21|406.41|409.21|406.41|0
1648699660000|2022-03-31 04:07:40|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1648699700000|2022-03-31 04:08:20|409.21|406.41|409.43|406.63|409.43|406.63|409.21|406.41|0
1648699710000|2022-03-31 04:08:30|409.21|406.41|409.21|406.41|409.21|406.41|409.21|406.41|0
1648699720000|2022-03-31 04:08:40|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1648699750000|2022-03-31 04:09:10|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1648699760000|2022-03-31 04:09:20|409.21|406.41|409.21|406.41|409.21|406.41|409.21|406.41|0
1648699770000|2022-03-31 04:09:30|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1648699830000|2022-03-31 04:10:30|409.32|406.52|409.21|406.41|409.32|406.52|409.21|406.41|0
1648699860000|2022-03-31 04:11:00|409.43|406.63|409.66|406.86|409.66|406.86|409.43|406.63|0
1648699890000|2022-03-31 04:11:30|409.43|406.63|409.32|406.52|409.43|406.63|409.32|406.52|0
1648699900000|2022-03-31 04:11:40|409.43|406.63|409.43|406.63|409.66|406.86|409.43|406.63|0
1648699910000|2022-03-31 04:11:50|409.66|406.86|409.66|406.86|409.66|406.86|409.66|406.86|0
1648699920000|2022-03-31 04:12:00|409.43|406.63|409.43|406.63|409.55|406.75|409.43|406.63|0
1648699950000|2022-03-31 04:12:30|409.21|406.41|409.43|406.63|409.43|406.63|409.21|406.41|0
1648699980000|2022-03-31 04:13:00|409.21|406.41|409.21|406.41|409.21|406.41|409.21|406.41|0
1648699990000|2022-03-31 04:13:10|409.32|406.52|409.21|406.41|409.32|406.52|409.21|406.41|0
1648700010000|2022-03-31 04:13:30|409.32|406.52|409.43|406.63|409.43|406.63|409.32|406.52|0
1648700090000|2022-03-31 04:14:50|409.65|406.85|409.65|406.85|409.65|406.85|409.65|406.85|0
1648700100000|2022-03-31 04:15:00|409.77|406.97|409.88|407.08|409.88|407.08|409.77|406.97|0
1648700110000|2022-03-31 04:15:10|409.65|406.85|409.88|407.08|409.88|407.08|409.65|406.85|0
1648700130000|2022-03-31 04:15:30|409.65|406.85|409.88|407.08|409.88|407.08|409.65|406.85|0
1648700140000|2022-03-31 04:15:40|409.77|406.97|409.88|407.08|409.88|407.08|409.77|406.97|0
1648700150000|2022-03-31 04:15:50|409.65|406.85|409.65|406.85|409.65|406.85|409.65|406.85|0
1648700160000|2022-03-31 04:16:00|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1648700180000|2022-03-31 04:16:20|408.98|406.18|409.21|406.41|409.21|406.41|408.98|406.18|0
1648700190000|2022-03-31 04:16:30|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1648700200000|2022-03-31 04:16:40|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1648700210000|2022-03-31 04:16:50|408.98|406.18|409.2|406.4|409.2|406.4|408.98|406.18|0
1648700240000|2022-03-31 04:17:20|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1648700250000|2022-03-31 04:17:30|409.1|406.3|409.1|406.3|409.1|406.3|409.1|406.3|0
1648700260000|2022-03-31 04:17:40|408.98|406.18|409.2|406.4|409.2|406.4|408.98|406.18|0
1648700270000|2022-03-31 04:17:50|408.98|406.18|409.1|406.3|409.1|406.3|408.98|406.18|0
1648700280000|2022-03-31 04:18:00|408.98|406.18|408.98|406.18|409.1|406.3|408.98|406.18|0
1648700290000|2022-03-31 04:18:10|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1648700310000|2022-03-31 04:18:30|409.43|406.63|409.2|406.4|409.43|406.63|409.2|406.4|0
1648700340000|2022-03-31 04:19:00|409.1|406.3|408.98|406.18|409.2|406.4|408.98|406.18|0
1648700390000|2022-03-31 04:19:50|409.1|406.3|408.98|406.18|409.1|406.3|408.98|406.18|0
1648700400000|2022-03-31 04:20:00|409.2|406.4|408.76|405.96|409.2|406.4|408.76|405.96|0
1648700420000|2022-03-31 04:20:20|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1648700430000|2022-03-31 04:20:30|408.76|405.96|408.76|405.96|408.76|405.96|408.76|405.96|0
1648700440000|2022-03-31 04:20:40|408.53|405.73|408.53|405.73|408.53|405.73|408.53|405.73|0
1648700450000|2022-03-31 04:20:50|408.76|405.96|408.75|405.95|408.76|405.96|408.75|405.95|0
1648700480000|2022-03-31 04:21:20|408.87|406.07|408.75|405.95|408.87|406.07|408.75|405.95|0
1648700490000|2022-03-31 04:21:30|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1648700500000|2022-03-31 04:21:40|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1648700510000|2022-03-31 04:21:50|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1648700530000|2022-03-31 04:22:10|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1648700630000|2022-03-31 04:23:50|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1648700660000|2022-03-31 04:24:20|409.2|406.4|409.43|406.63|409.43|406.63|409.2|406.4|0
1648700690000|2022-03-31 04:24:50|409.65|406.85|409.43|406.63|409.65|406.85|409.43|406.63|0
1648700700000|2022-03-31 04:25:00|409.65|406.85|409.65|406.85|409.65|406.85|409.54|406.74|0
1648700730000|2022-03-31 04:25:30|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1648700740000|2022-03-31 04:25:40|409.88|407.08|410.1|407.3|410.33|407.53|409.88|407.08|0
1648700750000|2022-03-31 04:25:50|410.33|407.53|410.33|407.53|410.33|407.53|410.33|407.53|0
1648700760000|2022-03-31 04:26:00|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1648700790000|2022-03-31 04:26:30|410.22|407.42|410.1|407.3|410.22|407.42|409.88|407.08|0
1648700800000|2022-03-31 04:26:40|409.88|407.08|409.88|407.08|409.99|407.19|409.88|407.08|0
1648700810000|2022-03-31 04:26:50|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1648700830000|2022-03-31 04:27:10|410.33|407.53|410.33|407.53|410.33|407.53|410.33|407.53|0
1648700860000|2022-03-31 04:27:40|410.22|407.42|410.22|407.42|410.22|407.42|410.22|407.42|0
1648700870000|2022-03-31 04:27:50|410.33|407.53|410.33|407.53|410.33|407.53|410.33|407.53|0
1648700880000|2022-03-31 04:28:00|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1648700890000|2022-03-31 04:28:10|410.33|407.53|410.33|407.53|410.33|407.53|410.33|407.53|0
1648700920000|2022-03-31 04:28:40|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1648700940000|2022-03-31 04:29:00|410.33|407.53|410.33|407.53|410.33|407.53|410.33|407.53|0
1648700950000|2022-03-31 04:29:10|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1648700960000|2022-03-31 04:29:20|410.33|407.53|410.33|407.53|410.33|407.53|410.33|407.53|0
1648700970000|2022-03-31 04:29:30|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1648700980000|2022-03-31 04:29:40|410.33|407.53|410.44|407.64|410.44|407.64|410.33|407.53|0
1648700990000|2022-03-31 04:29:50|410.55|407.75|410.55|407.75|410.55|407.75|410.55|407.75|0
1648701000000|2022-03-31 04:30:00|410.67|407.87|410.55|407.75|410.67|407.87|410.55|407.75|0
1648701010000|2022-03-31 04:30:10|410.44|407.64|410.33|407.53|410.44|407.64|410.33|407.53|0
1648701030000|2022-03-31 04:30:30|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1648701050000|2022-03-31 04:30:50|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1648701080000|2022-03-31 04:31:20|410.1|407.3|409.88|407.08|410.1|407.3|409.88|407.08|0
1648701090000|2022-03-31 04:31:30|409.65|406.85|409.65|406.85|409.65|406.85|409.65|406.85|0
1648701100000|2022-03-31 04:31:40|409.43|406.63|409.2|406.4|409.43|406.63|409.2|406.4|0
1648701110000|2022-03-31 04:31:50|408.98|406.18|409.2|406.4|409.2|406.4|408.98|406.18|0
1648701120000|2022-03-31 04:32:00|409.43|406.63|409.2|406.4|409.54|406.74|409.2|406.4|0
1648701140000|2022-03-31 04:32:20|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1648701160000|2022-03-31 04:32:40|409.32|406.52|409.43|406.63|409.43|406.63|409.32|406.52|0
1648701190000|2022-03-31 04:33:10|409.54|406.74|409.43|406.63|409.54|406.74|409.43|406.63|0
1648701230000|2022-03-31 04:33:50|409.65|406.85|409.65|406.85|409.65|406.85|409.65|406.85|0
1648701240000|2022-03-31 04:34:00|409.54|406.74|409.65|406.85|409.65|406.85|409.54|406.74|0
1648701250000|2022-03-31 04:34:10|409.54|406.74|409.43|406.63|409.54|406.74|409.43|406.63|0
1648701270000|2022-03-31 04:34:30|409.54|406.74|409.87|407.07|409.87|407.07|409.54|406.74|0
1648701280000|2022-03-31 04:34:40|409.77|406.97|409.65|406.85|409.87|407.07|409.65|406.85|0
1648701310000|2022-03-31 04:35:10|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1648701330000|2022-03-31 04:35:30|409.77|406.97|409.87|407.07|409.87|407.07|409.77|406.97|0
1648701340000|2022-03-31 04:35:40|409.65|406.85|409.87|407.07|409.87|407.07|409.65|406.85|0
1648701350000|2022-03-31 04:35:50|409.65|406.85|409.65|406.85|409.65|406.85|409.65|406.85|0
1648701370000|2022-03-31 04:36:10|409.54|406.74|409.43|406.63|409.54|406.74|409.43|406.63|0
1648701380000|2022-03-31 04:36:20|409.54|406.74|409.43|406.63|409.54|406.74|409.43|406.63|0
1648701390000|2022-03-31 04:36:30|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1648701420000|2022-03-31 04:37:00|409.65|406.85|409.42|406.62|409.65|406.85|409.42|406.62|0
1648701450000|2022-03-31 04:37:30|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1648701460000|2022-03-31 04:37:40|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1648701470000|2022-03-31 04:37:50|409.54|406.74|409.42|406.62|409.54|406.74|409.42|406.62|0
1648701480000|2022-03-31 04:38:00|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1648701490000|2022-03-31 04:38:10|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1648701510000|2022-03-31 04:38:30|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1648701540000|2022-03-31 04:39:00|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1648701630000|2022-03-31 04:40:30|409.54|406.74|409.42|406.62|409.54|406.74|409.42|406.62|0
1648701640000|2022-03-31 04:40:40|409.54|406.74|409.54|406.74|409.54|406.74|409.42|406.62|0
1648701650000|2022-03-31 04:40:50|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1648701670000|2022-03-31 04:41:10|409.2|406.4|409.42|406.62|409.42|406.62|409.2|406.4|0
1648701680000|2022-03-31 04:41:20|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1648701720000|2022-03-31 04:42:00|409.32|406.52|409.42|406.62|409.42|406.62|409.32|406.52|0
1648701730000|2022-03-31 04:42:10|409.32|406.52|409.42|406.62|409.42|406.62|409.32|406.52|0
1648701740000|2022-03-31 04:42:20|409.2|406.4|409.32|406.52|409.32|406.52|409.2|406.4|0
1648701750000|2022-03-31 04:42:30|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1648701810000|2022-03-31 04:43:30|409.09|406.29|409.09|406.29|409.09|406.29|409.09|406.29|0
1648701820000|2022-03-31 04:43:40|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1648701830000|2022-03-31 04:43:50|409.09|406.29|409.09|406.29|409.09|406.29|409.09|406.29|0
1648701840000|2022-03-31 04:44:00|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1648701850000|2022-03-31 04:44:10|409.32|406.52|409.42|406.62|409.42|406.62|409.2|406.4|0
1648701890000|2022-03-31 04:44:50|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1648701900000|2022-03-31 04:45:00|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1648701940000|2022-03-31 04:45:40|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1648701950000|2022-03-31 04:45:50|408.97|406.17|409.2|406.4|409.2|406.4|408.97|406.17|0
1648701980000|2022-03-31 04:46:20|409.09|406.29|409.09|406.29|409.09|406.29|409.09|406.29|0
1648701990000|2022-03-31 04:46:30|408.97|406.17|409.2|406.4|409.2|406.4|408.75|405.95|0
1648702010000|2022-03-31 04:46:50|409.31|406.51|409.2|406.4|409.42|406.62|409.2|406.4|0
1648702050000|2022-03-31 04:47:30|408.97|406.17|408.75|405.95|408.97|406.17|408.75|405.95|0
1648702090000|2022-03-31 04:48:10|408.52|405.72|408.52|405.72|408.52|405.72|408.52|405.72|0
1648702100000|2022-03-31 04:48:20|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1648702140000|2022-03-31 04:49:00|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1648702150000|2022-03-31 04:49:10|408.87|406.07|408.97|406.17|408.97|406.17|408.75|405.95|0
1648702160000|2022-03-31 04:49:20|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1648702170000|2022-03-31 04:49:30|408.87|406.07|408.75|405.95|408.97|406.17|408.75|405.95|0
1648702180000|2022-03-31 04:49:40|408.97|406.17|409.2|406.4|409.2|406.4|408.97|406.17|0
1648702220000|2022-03-31 04:50:20|408.97|406.17|409.09|406.29|409.09|406.29|408.97|406.17|0
1648702230000|2022-03-31 04:50:30|408.97|406.17|408.97|406.17|409.09|406.29|408.97|406.17|0
1648702320000|2022-03-31 04:52:00|409.09|406.29|408.97|406.17|409.09|406.29|408.97|406.17|0
1648702330000|2022-03-31 04:52:10|409.09|406.29|408.97|406.17|409.09|406.29|408.97|406.17|0
1648702360000|2022-03-31 04:52:40|409.09|406.29|409.2|406.4|409.2|406.4|409.09|406.29|0
1648702400000|2022-03-31 04:53:20|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1648702520000|2022-03-31 04:55:20|409.31|406.51|409.54|406.74|409.54|406.74|409.31|406.51|0
1648702530000|2022-03-31 04:55:30|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1648702590000|2022-03-31 04:56:30|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1648702600000|2022-03-31 04:56:40|409.09|406.29|409.09|406.29|409.09|406.29|409.09|406.29|0
1648702610000|2022-03-31 04:56:50|408.97|406.17|409.2|406.4|409.2|406.4|408.97|406.17|0
1648702620000|2022-03-31 04:57:00|409.31|406.51|409.2|406.4|409.42|406.62|409.2|406.4|0
1648702630000|2022-03-31 04:57:10|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1648702680000|2022-03-31 04:58:00|409.2|406.4|409.2|406.4|409.31|406.51|409.2|406.4|0
1648702700000|2022-03-31 04:58:20|409.31|406.51|409.2|406.4|409.31|406.51|409.2|406.4|0
1648702710000|2022-03-31 04:58:30|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1648702740000|2022-03-31 04:59:00|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1648702760000|2022-03-31 04:59:20|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1648702790000|2022-03-31 04:59:50|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1648702800000|2022-03-31 05:00:00|408.97|406.17|408.75|405.95|408.97|406.17|408.75|405.95|0
1648702820000|2022-03-31 05:00:20|408.97|406.17|408.75|405.95|408.97|406.17|408.75|405.95|0
1648702830000|2022-03-31 05:00:30|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1648702840000|2022-03-31 05:00:40|409.19|406.39|408.97|406.17|409.19|406.39|408.97|406.17|0
1648702850000|2022-03-31 05:00:50|409.19|406.39|409.19|406.39|409.19|406.39|409.19|406.39|0
1648702860000|2022-03-31 05:01:00|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1648702870000|2022-03-31 05:01:10|409.87|407.07|410.09|407.29|410.09|407.29|409.87|407.07|0
1648702890000|2022-03-31 05:01:30|410.32|407.52|410.09|407.29|410.32|407.52|410.09|407.29|0
1648702900000|2022-03-31 05:01:40|410.21|407.41|410.21|407.41|410.21|407.41|410.21|407.41|0
1648702910000|2022-03-31 05:01:50|410.09|407.29|410.32|407.52|410.32|407.52|410.09|407.29|0
1648702920000|2022-03-31 05:02:00|410.09|407.29|410.32|407.52|410.32|407.52|410.09|407.29|0
1648702930000|2022-03-31 05:02:10|410.43|407.63|410.32|407.52|410.43|407.63|410.32|407.52|0
1648702940000|2022-03-31 05:02:20|410.54|407.74|410.54|407.74|410.54|407.74|410.54|407.74|0
1648702950000|2022-03-31 05:02:30|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1648702960000|2022-03-31 05:02:40|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1648702970000|2022-03-31 05:02:50|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1648702980000|2022-03-31 05:03:00|410.54|407.74|410.54|407.74|410.54|407.74|410.54|407.74|0
1648702990000|2022-03-31 05:03:10|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1648703000000|2022-03-31 05:03:20|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1648703030000|2022-03-31 05:03:50|410.21|407.41|410.43|407.63|410.43|407.63|410.09|407.29|0
1648703040000|2022-03-31 05:04:00|410.54|407.74|410.32|407.52|410.54|407.74|410.32|407.52|0
1648703050000|2022-03-31 05:04:10|410.54|407.74|410.54|407.74|410.54|407.74|410.54|407.74|0
1648703080000|2022-03-31 05:04:40|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1648703090000|2022-03-31 05:04:50|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1648703100000|2022-03-31 05:05:00|410.32|407.52|410.09|407.29|410.32|407.52|410.09|407.29|0
1648703110000|2022-03-31 05:05:10|409.98|407.18|410.09|407.29|410.09|407.29|409.98|407.18|0
1648703120000|2022-03-31 05:05:20|410.21|407.41|410.09|407.29|410.21|407.41|410.09|407.29|0
1648703130000|2022-03-31 05:05:30|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1648703140000|2022-03-31 05:05:40|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1648703160000|2022-03-31 05:06:00|409.76|406.96|409.87|407.07|409.87|407.07|409.64|406.84|0
1648703170000|2022-03-31 05:06:10|410.09|407.29|410.09|407.29|410.32|407.52|410.09|407.29|0
1648703180000|2022-03-31 05:06:20|410.32|407.52|410.43|407.63|410.43|407.63|410.32|407.52|0
1648703190000|2022-03-31 05:06:30|410.32|407.52|410.32|407.52|410.77|407.97|410.32|407.52|0
1648703210000|2022-03-31 05:06:50|410.54|407.74|410.54|407.74|410.54|407.74|410.54|407.74|0
1648703220000|2022-03-31 05:07:00|410.77|407.97|410.77|407.97|410.77|407.97|410.77|407.97|0
1648703230000|2022-03-31 05:07:10|410.54|407.74|410.54|407.74|410.54|407.74|410.54|407.74|0
1648703240000|2022-03-31 05:07:20|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1648703250000|2022-03-31 05:07:30|410.54|407.74|410.54|407.74|410.54|407.74|410.54|407.74|0
1648703260000|2022-03-31 05:07:40|410.43|407.63|410.54|407.74|410.54|407.74|410.43|407.63|0
1648703270000|2022-03-31 05:07:50|410.43|407.63|410.54|407.74|410.54|407.74|410.43|407.63|0
1648703290000|2022-03-31 05:08:10|410.77|407.97|411.44|408.64|411.44|408.64|410.77|407.97|0
1648703300000|2022-03-31 05:08:20|411.67|408.87|411.44|408.64|411.67|408.87|411.22|408.42|0
1648703310000|2022-03-31 05:08:30|411.67|408.87|411.89|409.09|411.89|409.09|411.44|408.64|0
1648703320000|2022-03-31 05:08:40|411.67|408.87|412.12|409.32|412.12|409.32|411.67|408.87|0
1648703330000|2022-03-31 05:08:50|411.89|409.09|411.89|409.09|412.12|409.32|411.89|409.09|0
1648703340000|2022-03-31 05:09:00|412.12|409.32|412.12|409.32|412.12|409.32|412.01|409.21|0
1648703350000|2022-03-31 05:09:10|411.89|409.09|411.67|408.87|411.89|409.09|411.67|408.87|0
1648703360000|2022-03-31 05:09:20|411.89|409.09|412.12|409.32|412.12|409.32|411.89|409.09|0
1648703370000|2022-03-31 05:09:30|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1648703380000|2022-03-31 05:09:40|411.67|408.87|411.67|408.87|411.67|408.87|411.67|408.87|0
1648703410000|2022-03-31 05:10:10|411.56|408.76|411.22|408.42|411.56|408.76|411.22|408.42|0
1648703420000|2022-03-31 05:10:20|410.99|408.19|410.66|407.86|410.99|408.19|410.66|407.86|0
1648703430000|2022-03-31 05:10:30|410.54|407.74|410.43|407.63|410.54|407.74|410.43|407.63|0
1648703440000|2022-03-31 05:10:40|410.32|407.52|410.66|407.86|410.66|407.86|410.32|407.52|0
1648703450000|2022-03-31 05:10:50|410.77|407.97|410.77|407.97|410.77|407.97|410.54|407.74|0
1648703460000|2022-03-31 05:11:00|410.54|407.74|410.54|407.74|410.54|407.74|410.54|407.74|0
1648703470000|2022-03-31 05:11:10|410.32|407.52|409.87|407.07|410.32|407.52|409.87|407.07|0
1648703500000|2022-03-31 05:11:40|409.98|407.18|409.87|407.07|409.98|407.18|409.87|407.07|0
1648703510000|2022-03-31 05:11:50|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1648703520000|2022-03-31 05:12:00|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1648703530000|2022-03-31 05:12:10|409.76|406.96|409.64|406.84|409.76|406.96|409.64|406.84|0
1648703550000|2022-03-31 05:12:30|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1648703560000|2022-03-31 05:12:40|409.64|406.84|409.42|406.62|409.64|406.84|409.42|406.62|0
1648703580000|2022-03-31 05:13:00|409.64|406.84|409.42|406.62|409.64|406.84|409.42|406.62|0
1648703590000|2022-03-31 05:13:10|409.64|406.84|410.09|407.29|410.09|407.29|409.64|406.84|0
1648703610000|2022-03-31 05:13:30|409.87|407.07|410.09|407.29|410.09|407.29|409.87|407.07|0
1648703640000|2022-03-31 05:14:00|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1648703650000|2022-03-31 05:14:10|410.54|407.74|410.76|407.96|410.76|407.96|410.54|407.74|0
1648703660000|2022-03-31 05:14:20|410.54|407.74|410.76|407.96|410.76|407.96|410.54|407.74|0
1648703680000|2022-03-31 05:14:40|410.32|407.52|410.54|407.74|410.54|407.74|410.31|407.51|0
1648703690000|2022-03-31 05:14:50|410.66|407.86|410.76|407.96|410.76|407.96|410.66|407.86|0
1648703720000|2022-03-31 05:15:20|410.54|407.74|410.31|407.51|410.54|407.74|410.31|407.51|0
1648703730000|2022-03-31 05:15:30|410.54|407.74|410.54|407.74|410.54|407.74|410.54|407.74|0
1648703750000|2022-03-31 05:15:50|410.76|407.96|410.99|408.19|410.99|408.19|410.76|407.96|0
1648703760000|2022-03-31 05:16:00|411.11|408.31|411.21|408.41|411.21|408.41|410.99|408.19|0
1648703780000|2022-03-31 05:16:20|411.11|408.31|411.21|408.41|411.21|408.41|411.11|408.31|0
1648703790000|2022-03-31 05:16:30|410.99|408.19|411.21|408.41|411.21|408.41|410.99|408.19|0
1648703800000|2022-03-31 05:16:40|411.44|408.64|411.44|408.64|411.44|408.64|411.44|408.64|0
1648703810000|2022-03-31 05:16:50|411.21|408.41|411.21|408.41|411.21|408.41|411.21|408.41|0
1648703840000|2022-03-31 05:17:20|411.33|408.53|411.21|408.41|411.44|408.64|411.21|408.41|0
1648703870000|2022-03-31 05:17:50|411.44|408.64|411.44|408.64|411.44|408.64|411.44|408.64|0
1648703880000|2022-03-31 05:18:00|411.21|408.41|410.99|408.19|411.21|408.41|410.99|408.19|0
1648703890000|2022-03-31 05:18:10|410.88|408.08|410.76|407.96|410.88|408.08|410.76|407.96|0
1648703900000|2022-03-31 05:18:20|410.99|408.19|410.99|408.19|410.99|408.19|410.99|408.19|0
1648703910000|2022-03-31 05:18:30|411.21|408.41|410.76|407.96|411.21|408.41|410.76|407.96|0
1648703930000|2022-03-31 05:18:50|410.54|407.74|410.76|407.96|410.76|407.96|410.54|407.74|0
1648703940000|2022-03-31 05:19:00|410.99|408.19|410.99|408.19|410.99|408.19|410.88|408.08|0
1648703950000|2022-03-31 05:19:10|411.21|408.41|411.21|408.41|411.21|408.41|411.21|408.41|0
1648703960000|2022-03-31 05:19:20|411.44|408.64|411.89|409.09|411.89|409.09|411.44|408.64|0
1648703970000|2022-03-31 05:19:30|411.66|408.86|411.44|408.64|411.66|408.86|411.44|408.64|0
1648703980000|2022-03-31 05:19:40|411.66|408.86|411.66|408.86|411.66|408.86|411.66|408.86|0
1648703990000|2022-03-31 05:19:50|411.44|408.64|411.44|408.64|411.44|408.64|411.44|408.64|0
1648704000000|2022-03-31 05:20:00|411.21|408.41|411.44|408.64|411.44|408.64|411.21|408.41|0
1648704010000|2022-03-31 05:20:10|411.21|408.41|410.99|408.19|411.21|408.41|410.99|408.19|0
1648704020000|2022-03-31 05:20:20|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1648704040000|2022-03-31 05:20:40|410.54|407.74|410.54|407.74|410.54|407.74|410.54|407.74|0
1648704050000|2022-03-31 05:20:50|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1648704070000|2022-03-31 05:21:10|410.99|408.19|410.76|407.96|410.99|408.19|410.76|407.96|0
1648704120000|2022-03-31 05:22:00|410.54|407.74|410.54|407.74|410.54|407.74|410.54|407.74|0
1648704130000|2022-03-31 05:22:10|410.65|407.85|410.76|407.96|410.76|407.96|410.65|407.85|0
1648704140000|2022-03-31 05:22:20|410.54|407.74|410.54|407.74|410.54|407.74|410.54|407.74|0
1648704150000|2022-03-31 05:22:30|410.65|407.85|410.76|407.96|410.76|407.96|410.65|407.85|0
1648704170000|2022-03-31 05:22:50|410.99|408.19|410.99|408.19|410.99|408.19|410.99|408.19|0
1648704180000|2022-03-31 05:23:00|411.21|408.41|411.21|408.41|411.21|408.41|411.21|408.41|0
1648704200000|2022-03-31 05:23:20|411.33|408.53|410.99|408.19|411.44|408.64|410.99|408.19|0
1648704220000|2022-03-31 05:23:40|411.21|408.41|411.21|408.41|411.21|408.41|411.21|408.41|0
1648704270000|2022-03-31 05:24:30|411.44|408.64|411.44|408.64|411.44|408.64|411.44|408.64|0
1648704280000|2022-03-31 05:24:40|411.21|408.41|411.44|408.64|411.44|408.64|411.21|408.41|0
1648704290000|2022-03-31 05:24:50|410.99|408.19|410.99|408.19|410.99|408.19|410.99|408.19|0
1648704300000|2022-03-31 05:25:00|411.21|408.41|411.21|408.41|411.21|408.41|411.21|408.41|0
1648704320000|2022-03-31 05:25:20|411.44|408.64|411.44|408.64|411.44|408.64|411.44|408.64|0
1648704340000|2022-03-31 05:25:40|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1648704350000|2022-03-31 05:25:50|411.66|408.86|411.66|408.86|411.66|408.86|411.66|408.86|0
1648704360000|2022-03-31 05:26:00|411.89|409.09|411.66|408.86|411.89|409.09|411.66|408.86|0
1648704370000|2022-03-31 05:26:10|411.44|408.64|411.44|408.64|411.44|408.64|411.44|408.64|0
1648704390000|2022-03-31 05:26:30|411.66|408.86|411.89|409.09|412.11|409.31|411.66|408.86|0
1648704400000|2022-03-31 05:26:40|411.66|408.86|411.66|408.86|411.66|408.86|411.66|408.86|0
1648704420000|2022-03-31 05:27:00|411.78|408.98|411.89|409.09|411.89|409.09|411.66|408.86|0
1648704430000|2022-03-31 05:27:10|411.78|408.98|411.66|408.86|411.78|408.98|411.66|408.86|0
1648704440000|2022-03-31 05:27:20|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1648704450000|2022-03-31 05:27:30|412.11|409.31|412.23|409.43|412.23|409.43|412.11|409.31|0
1648704460000|2022-03-31 05:27:40|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1648704470000|2022-03-31 05:27:50|412.34|409.54|412.11|409.31|412.34|409.54|412.11|409.31|0
1648704480000|2022-03-31 05:28:00|412.23|409.43|412.11|409.31|412.23|409.43|412.11|409.31|0
1648704500000|2022-03-31 05:28:20|412|409.2|412|409.2|412|409.2|412|409.2|0
1648704510000|2022-03-31 05:28:30|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1648704520000|2022-03-31 05:28:40|411.66|408.86|411.66|408.86|411.66|408.86|411.66|408.86|0
1648704540000|2022-03-31 05:29:00|411.55|408.75|411.66|408.86|411.66|408.86|411.55|408.75|0
1648704550000|2022-03-31 05:29:10|411.44|408.64|411.44|408.64|411.44|408.64|411.44|408.64|0
1648704560000|2022-03-31 05:29:20|411.21|408.41|411.21|408.41|411.21|408.41|411.1|408.3|0
1648704580000|2022-03-31 05:29:40|411.66|408.86|411.66|408.86|411.66|408.86|411.44|408.64|0
1648704590000|2022-03-31 05:29:50|411.78|408.98|411.89|409.09|411.89|409.09|411.78|408.98|0
1648704600000|2022-03-31 05:30:00|411.66|408.86|411.44|408.64|411.66|408.86|411.44|408.64|0
1648704610000|2022-03-31 05:30:10|411.21|408.41|411.44|408.64|411.44|408.64|411.21|408.41|0
1648704620000|2022-03-31 05:30:20|411.66|408.86|411.66|408.86|411.66|408.86|411.66|408.86|0
1648704630000|2022-03-31 05:30:30|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1648704640000|2022-03-31 05:30:40|412.11|409.31|412.11|409.31|412.79|409.99|412.11|409.31|0
1648704650000|2022-03-31 05:30:50|412.34|409.54|412.34|409.54|412.34|409.54|412.34|409.54|0
1648704660000|2022-03-31 05:31:00|412.45|409.65|412.34|409.54|412.45|409.65|412.34|409.54|0
1648704680000|2022-03-31 05:31:20|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1648704720000|2022-03-31 05:32:00|412.34|409.54|412.11|409.31|412.56|409.76|412.11|409.31|0
1648704730000|2022-03-31 05:32:10|411.89|409.09|412.11|409.31|412.11|409.31|411.89|409.09|0
1648704740000|2022-03-31 05:32:20|412.23|409.43|412.23|409.43|412.23|409.43|412.23|409.43|0
1648704750000|2022-03-31 05:32:30|412.34|409.54|412.56|409.76|412.56|409.76|412.34|409.54|0
1648704760000|2022-03-31 05:32:40|412.79|409.99|412.45|409.65|412.79|409.99|412.45|409.65|0
1648704770000|2022-03-31 05:32:50|412.56|409.76|412.56|409.76|412.56|409.76|412.56|409.76|0
1648704780000|2022-03-31 05:33:00|412.34|409.54|412.34|409.54|412.34|409.54|412.11|409.31|0
1648704800000|2022-03-31 05:33:20|412.11|409.31|411.88|409.08|412.11|409.31|411.88|409.08|0
1648704810000|2022-03-31 05:33:30|412.11|409.31|411.88|409.08|412.11|409.31|411.88|409.08|0
1648704820000|2022-03-31 05:33:40|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1648704830000|2022-03-31 05:33:50|411.88|409.08|411.88|409.08|411.88|409.08|411.88|409.08|0
1648704840000|2022-03-31 05:34:00|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1648704860000|2022-03-31 05:34:20|412.33|409.53|412.33|409.53|412.33|409.53|412.33|409.53|0
1648704880000|2022-03-31 05:34:40|412.56|409.76|412.56|409.76|412.56|409.76|412.56|409.76|0
1648704890000|2022-03-31 05:34:50|412.79|409.99|412.56|409.76|412.79|409.99|412.56|409.76|0
1648704900000|2022-03-31 05:35:00|412.33|409.53|412.33|409.53|412.33|409.53|412.33|409.53|0
1648704920000|2022-03-31 05:35:20|412.11|409.31|412.11|409.31|412.11|409.31|412.11|409.31|0
1648704960000|2022-03-31 05:36:00|411.88|409.08|411.88|409.08|411.88|409.08|411.88|409.08|0
1648704970000|2022-03-31 05:36:10|412.11|409.31|411.88|409.08|412.11|409.31|411.88|409.08|0
1648704980000|2022-03-31 05:36:20|412|409.2|411.88|409.08|412|409.2|411.88|409.08|0
1648705000000|2022-03-31 05:36:40|411.66|408.86|411.66|408.86|411.66|408.86|411.66|408.86|0
1648705020000|2022-03-31 05:37:00|411.43|408.63|411.66|408.86|411.66|408.86|411.43|408.63|0
1648705030000|2022-03-31 05:37:10|411.88|409.08|411.66|408.86|411.88|409.08|411.66|408.86|0
1648705040000|2022-03-31 05:37:20|411.78|408.98|411.88|409.08|411.88|409.08|411.78|408.98|0
1648705050000|2022-03-31 05:37:30|412.11|409.31|412.33|409.53|412.33|409.53|412.11|409.31|0
1648705060000|2022-03-31 05:37:40|412.11|409.31|412.23|409.43|412.23|409.43|412.11|409.31|0
1648705070000|2022-03-31 05:37:50|412.33|409.53|412.33|409.53|412.33|409.53|412.11|409.31|0
1648705080000|2022-03-31 05:38:00|412.78|409.98|412.68|409.88|412.78|409.98|412.56|409.76|0
1648705090000|2022-03-31 05:38:10|412.78|409.98|413.01|410.21|413.01|410.21|412.78|409.98|0
1648705100000|2022-03-31 05:38:20|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1648705110000|2022-03-31 05:38:30|413.46|410.66|413.46|410.66|413.46|410.66|413.46|410.66|0
1648705130000|2022-03-31 05:38:50|413.23|410.43|413.01|410.21|413.23|410.43|413.01|410.21|0
1648705140000|2022-03-31 05:39:00|413.23|410.43|413.01|410.21|413.23|410.43|413.01|410.21|0
1648705150000|2022-03-31 05:39:10|413.35|410.55|413.01|410.21|413.35|410.55|413.01|410.21|0
1648705180000|2022-03-31 05:39:40|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1648705190000|2022-03-31 05:39:50|413.46|410.66|413.46|410.66|413.46|410.66|413.46|410.66|0
1648705200000|2022-03-31 05:40:00|413.23|410.43|413.01|410.21|413.23|410.43|413.01|410.21|0
1648705220000|2022-03-31 05:40:20|413.23|410.43|413.23|410.43|413.23|410.43|413.01|410.21|0
1648705230000|2022-03-31 05:40:30|413.68|410.88|413.46|410.66|413.68|410.88|413.46|410.66|0
1648705250000|2022-03-31 05:40:50|413.68|410.88|413.68|410.88|413.68|410.88|413.68|410.88|0
1648705260000|2022-03-31 05:41:00|413.46|410.66|413.68|410.88|413.68|410.88|413.46|410.66|0
1648705270000|2022-03-31 05:41:10|413.91|411.11|413.91|411.11|413.91|411.11|413.91|411.11|0
1648705320000|2022-03-31 05:42:00|413.68|410.88|413.68|410.88|413.68|410.88|413.68|410.88|0
1648705340000|2022-03-31 05:42:20|413.91|411.11|413.91|411.11|413.91|411.11|413.91|411.11|0
1648705350000|2022-03-31 05:42:30|413.68|410.88|413.68|410.88|413.68|410.88|413.68|410.88|0
1648705370000|2022-03-31 05:42:50|413.46|410.66|413.46|410.66|413.46|410.66|413.46|410.66|0
1648705380000|2022-03-31 05:43:00|413.35|410.55|413.23|410.43|413.35|410.55|413.01|410.21|0
1648705390000|2022-03-31 05:43:10|412.78|409.98|412.78|409.98|412.9|410.1|412.78|409.98|0
1648705400000|2022-03-31 05:43:20|412.56|409.76|412.56|409.76|412.56|409.76|412.56|409.76|0
1648705410000|2022-03-31 05:43:30|412.78|409.98|412.78|409.98|412.78|409.98|412.56|409.76|0
1648705420000|2022-03-31 05:43:40|412.56|409.76|412.78|409.98|412.78|409.98|412.56|409.76|0
1648705440000|2022-03-31 05:44:00|413.01|410.21|412.9|410.1|413.01|410.21|412.9|410.1|0
1648705450000|2022-03-31 05:44:10|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1648705470000|2022-03-31 05:44:30|413.23|410.43|413.01|410.21|413.23|410.43|413.01|410.21|0
1648705500000|2022-03-31 05:45:00|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1648705520000|2022-03-31 05:45:20|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1648705530000|2022-03-31 05:45:30|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1648705540000|2022-03-31 05:45:40|412.9|410.1|412.78|409.98|412.9|410.1|412.78|409.98|0
1648705550000|2022-03-31 05:45:50|413.01|410.21|413.01|410.21|413.01|410.21|412.78|409.98|0
1648705560000|2022-03-31 05:46:00|413.23|410.43|413.12|410.32|413.23|410.43|413.12|410.32|0
1648705570000|2022-03-31 05:46:10|413.23|410.43|413.01|410.21|413.23|410.43|413.01|410.21|0
1648705580000|2022-03-31 05:46:20|412.78|409.98|412.56|409.76|412.78|409.98|412.56|409.76|0
1648705620000|2022-03-31 05:47:00|412.33|409.53|412.33|409.53|412.33|409.53|412.33|409.53|0
1648705640000|2022-03-31 05:47:20|412.45|409.65|412.33|409.53|412.45|409.65|412.33|409.53|0
1648705650000|2022-03-31 05:47:30|413.23|410.43|413.01|410.21|413.23|410.43|413.01|410.21|0
1648705660000|2022-03-31 05:47:40|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1648705680000|2022-03-31 05:48:00|413.01|410.21|413.23|410.43|413.23|410.43|413.01|410.21|0
1648705700000|2022-03-31 05:48:20|413.46|410.66|413.46|410.66|413.46|410.66|413.46|410.66|0
1648705710000|2022-03-31 05:48:30|413.35|410.55|413.35|410.55|413.35|410.55|413.35|410.55|0
1648705720000|2022-03-31 05:48:40|413.46|410.66|413.46|410.66|413.46|410.66|413.23|410.43|0
1648705740000|2022-03-31 05:49:00|413.23|410.43|413.01|410.21|413.23|410.43|413.01|410.21|0
1648705750000|2022-03-31 05:49:10|413.46|410.66|413.46|410.66|413.46|410.66|413.46|410.66|0
1648705780000|2022-03-31 05:49:40|413.23|410.43|413.23|410.43|413.35|410.55|413.23|410.43|0
1648705810000|2022-03-31 05:50:10|413.01|410.21|413.23|410.43|413.23|410.43|412.78|409.98|0
1648705820000|2022-03-31 05:50:20|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1648705830000|2022-03-31 05:50:30|413.12|410.32|413.01|410.21|413.12|410.32|413.01|410.21|0
1648705840000|2022-03-31 05:50:40|412.9|410.1|413.01|410.21|413.01|410.21|412.9|410.1|0
1648705850000|2022-03-31 05:50:50|412.78|409.98|412.78|409.98|412.9|410.1|412.78|409.98|0
1648705870000|2022-03-31 05:51:10|412.56|409.76|412.67|409.87|412.67|409.87|412.56|409.76|0
1648705880000|2022-03-31 05:51:20|412.56|409.76|412.56|409.76|412.56|409.76|412.56|409.76|0
1648705890000|2022-03-31 05:51:30|412.11|409.31|411.66|408.86|412.11|409.31|411.66|408.86|0
1648705910000|2022-03-31 05:51:50|411.88|409.08|411.88|409.08|411.88|409.08|411.88|409.08|0
1648705920000|2022-03-31 05:52:00|411.77|408.97|411.88|409.08|411.88|409.08|411.77|408.97|0
1648705930000|2022-03-31 05:52:10|411.66|408.86|411.88|409.08|411.88|409.08|411.66|408.86|0
1648705950000|2022-03-31 05:52:30|412.33|409.53|412.11|409.31|412.33|409.53|412.11|409.31|0
1648705960000|2022-03-31 05:52:40|411.88|409.08|412.11|409.31|412.11|409.31|411.88|409.08|0
1648705970000|2022-03-31 05:52:50|411.88|409.08|412.11|409.31|412.11|409.31|411.88|409.08|0
1648705980000|2022-03-31 05:53:00|411.88|409.08|411.88|409.08|411.88|409.08|411.88|409.08|0
1648706010000|2022-03-31 05:53:30|411.66|408.86|411.43|408.63|411.88|409.08|411.43|408.63|0
1648706020000|2022-03-31 05:53:40|411.21|408.41|410.53|407.73|411.21|408.41|410.53|407.73|0
1648706030000|2022-03-31 05:53:50|410.76|407.96|410.98|408.18|411.21|408.41|410.76|407.96|0
1648706040000|2022-03-31 05:54:00|410.76|407.96|410.31|407.51|410.76|407.96|410.31|407.51|0
1648706050000|2022-03-31 05:54:10|410.53|407.73|410.53|407.73|410.53|407.73|410.53|407.73|0
1648706060000|2022-03-31 05:54:20|410.76|407.96|410.98|408.18|410.98|408.18|410.76|407.96|0
1648706070000|2022-03-31 05:54:30|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1648706080000|2022-03-31 05:54:40|410.53|407.73|410.76|407.96|410.76|407.96|410.53|407.73|0
1648706090000|2022-03-31 05:54:50|410.98|408.18|411.43|408.63|411.43|408.63|410.98|408.18|0
1648706100000|2022-03-31 05:55:00|411.32|408.52|411.43|408.63|411.43|408.63|411.32|408.52|0
1648706110000|2022-03-31 05:55:10|411.21|408.41|411.21|408.41|411.21|408.41|411.21|408.41|0
1648706120000|2022-03-31 05:55:20|410.98|408.18|410.98|408.18|410.98|408.18|410.98|408.18|0
1648706130000|2022-03-31 05:55:30|411.21|408.41|411.32|408.52|411.32|408.52|411.21|408.41|0
1648706140000|2022-03-31 05:55:40|411.21|408.41|411.21|408.41|411.21|408.41|411.21|408.41|0
1648706150000|2022-03-31 05:55:50|411.2|408.4|411.43|408.63|411.43|408.63|411.2|408.4|0
1648706160000|2022-03-31 05:56:00|411.2|408.4|411.2|408.4|411.2|408.4|411.2|408.4|0
1648706190000|2022-03-31 05:56:30|410.87|408.07|410.53|407.73|410.87|408.07|410.53|407.73|0
1648706210000|2022-03-31 05:56:50|410.31|407.51|410.31|407.51|410.31|407.51|410.31|407.51|0
1648706220000|2022-03-31 05:57:00|410.53|407.73|410.42|407.62|410.53|407.73|410.42|407.62|0
1648706230000|2022-03-31 05:57:10|410.31|407.51|410.31|407.51|410.31|407.51|410.08|407.28|0
1648706250000|2022-03-31 05:57:30|410.53|407.73|410.53|407.73|410.53|407.73|410.53|407.73|0
1648706260000|2022-03-31 05:57:40|410.31|407.51|410.53|407.73|410.53|407.73|410.31|407.51|0
1648706290000|2022-03-31 05:58:10|410.31|407.51|410.31|407.51|410.31|407.51|410.31|407.51|0
1648706320000|2022-03-31 05:58:40|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1648706340000|2022-03-31 05:59:00|410.53|407.73|410.53|407.73|410.53|407.73|410.53|407.73|0
1648706350000|2022-03-31 05:59:10|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1648706360000|2022-03-31 05:59:20|410.98|408.18|411.43|408.63|411.43|408.63|410.98|408.18|0
1648706370000|2022-03-31 05:59:30|411.2|408.4|411.2|408.4|411.2|408.4|411.2|408.4|0
1648706380000|2022-03-31 05:59:40|411.43|408.63|410.75|407.95|411.43|408.63|410.75|407.95|0
1648706390000|2022-03-31 05:59:50|410.98|408.18|410.53|407.73|410.98|408.18|410.3|407.5|0
1648706400000|2022-03-31 06:00:00|410.98|408.18|410.98|408.18|410.98|408.18|410.75|407.95|0
1648706410000|2022-03-31 06:00:10|410.75|407.95|410.3|407.5|410.75|407.95|410.3|407.5|0
1648706430000|2022-03-31 06:00:30|410.75|407.95|410.53|407.73|410.75|407.95|410.53|407.73|0
1648706440000|2022-03-31 06:00:40|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1648706450000|2022-03-31 06:00:50|410.53|407.73|410.53|407.73|410.53|407.73|410.53|407.73|0
1648706460000|2022-03-31 06:01:00|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1648706470000|2022-03-31 06:01:10|409.85|407.05|409.18|406.38|409.85|407.05|409.18|406.38|0
1648706480000|2022-03-31 06:01:20|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1648706490000|2022-03-31 06:01:30|409.18|406.38|409.41|406.61|409.41|406.61|409.18|406.38|0
1648706500000|2022-03-31 06:01:40|409.52|406.72|409.63|406.83|409.63|406.83|409.52|406.72|0
1648706520000|2022-03-31 06:02:00|409.18|406.38|409.18|406.38|409.18|406.38|409.18|406.38|0
1648706530000|2022-03-31 06:02:10|409.41|406.61|409.18|406.38|409.41|406.61|409.18|406.38|0
1648706540000|2022-03-31 06:02:20|409.41|406.61|409.18|406.38|409.41|406.61|409.18|406.38|0
1648706550000|2022-03-31 06:02:30|409.41|406.61|409.3|406.5|409.41|406.61|409.18|406.38|0
1648706560000|2022-03-31 06:02:40|409.41|406.61|409.63|406.83|409.63|406.83|409.41|406.61|0
1648706580000|2022-03-31 06:03:00|409.85|407.05|410.08|407.28|410.08|407.28|409.85|407.05|0
1648706590000|2022-03-31 06:03:10|410.87|408.07|410.98|408.18|410.98|408.18|410.87|408.07|0
1648706600000|2022-03-31 06:03:20|411.43|408.63|411.88|409.08|411.88|409.08|411.43|408.63|0
1648706610000|2022-03-31 06:03:30|411.65|408.85|412.1|409.3|412.1|409.3|411.65|408.85|0
1648706620000|2022-03-31 06:03:40|412.33|409.53|412.33|409.53|412.33|409.53|412.22|409.42|0
1648706630000|2022-03-31 06:03:50|412.1|409.3|412.1|409.3|412.1|409.3|412.1|409.3|0
1648706640000|2022-03-31 06:04:00|411.88|409.08|411.88|409.08|411.88|409.08|411.88|409.08|0
1648706650000|2022-03-31 06:04:10|412.1|409.3|412.1|409.3|412.1|409.3|412.1|409.3|0
1648706660000|2022-03-31 06:04:20|412.33|409.53|412.78|409.98|412.78|409.98|412.33|409.53|0
1648706680000|2022-03-31 06:04:40|412.55|409.75|412.55|409.75|412.55|409.75|412.55|409.75|0
1648706690000|2022-03-31 06:04:50|413|410.2|413|410.2|413.23|410.43|413|410.2|0
1648706700000|2022-03-31 06:05:00|412.78|409.98|412.55|409.75|412.78|409.98|412.55|409.75|0
1648706710000|2022-03-31 06:05:10|412.67|409.87|413|410.2|413|410.2|412.55|409.75|0
1648706720000|2022-03-31 06:05:20|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1648706730000|2022-03-31 06:05:30|413|410.2|413|410.2|413|410.2|413|410.2|0
1648706740000|2022-03-31 06:05:40|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1648706750000|2022-03-31 06:05:50|412.55|409.75|412.55|409.75|412.55|409.75|412.55|409.75|0
1648706760000|2022-03-31 06:06:00|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1648706770000|2022-03-31 06:06:10|412.55|409.75|412.1|409.3|412.55|409.75|412.1|409.3|0
1648706780000|2022-03-31 06:06:20|412.33|409.53|412.1|409.3|412.33|409.53|412.1|409.3|0
1648706790000|2022-03-31 06:06:30|411.77|408.97|411.65|408.85|411.88|409.08|411.65|408.85|0
1648706800000|2022-03-31 06:06:40|412.1|409.3|412.33|409.53|412.33|409.53|412.1|409.3|0
1648706810000|2022-03-31 06:06:50|412.1|409.3|411.88|409.08|412.1|409.3|411.88|409.08|0
1648706820000|2022-03-31 06:07:00|411.65|408.85|411.2|408.4|411.65|408.85|411.2|408.4|0
1648706830000|2022-03-31 06:07:10|411.43|408.63|411.43|408.63|411.65|408.85|411.43|408.63|0
1648706840000|2022-03-31 06:07:20|411.2|408.4|411.2|408.4|411.2|408.4|411.2|408.4|0
1648706850000|2022-03-31 06:07:30|411.43|408.63|411.2|408.4|411.43|408.63|411.2|408.4|0
1648706860000|2022-03-31 06:07:40|411.32|408.52|411.65|408.85|411.65|408.85|411.32|408.52|0
1648706870000|2022-03-31 06:07:50|411.54|408.74|411.65|408.85|411.65|408.85|411.54|408.74|0
1648706880000|2022-03-31 06:08:00|411.88|409.08|411.88|409.08|411.88|409.08|411.88|409.08|0
1648706890000|2022-03-31 06:08:10|411.99|409.19|411.99|409.19|411.99|409.19|411.88|409.08|0
1648706900000|2022-03-31 06:08:20|411.88|409.08|412.1|409.3|412.1|409.3|411.88|409.08|0
1648706910000|2022-03-31 06:08:30|411.99|409.19|412.1|409.3|412.1|409.3|411.99|409.19|0
1648706920000|2022-03-31 06:08:40|411.88|409.08|411.65|408.85|411.88|409.08|411.65|408.85|0
1648706930000|2022-03-31 06:08:50|411.88|409.08|411.88|409.08|411.88|409.08|411.88|409.08|0
1648706940000|2022-03-31 06:09:00|411.65|408.85|411.65|408.85|411.65|408.85|411.65|408.85|0
1648706960000|2022-03-31 06:09:20|411.43|408.63|411.77|408.97|411.77|408.97|411.43|408.63|0
1648706970000|2022-03-31 06:09:30|411.65|408.85|411.65|408.85|411.65|408.85|411.65|408.85|0
1648706980000|2022-03-31 06:09:40|411.43|408.63|411.43|408.63|411.43|408.63|411.43|408.63|0
1648707000000|2022-03-31 06:10:00|411.2|408.4|411.43|408.63|411.43|408.63|411.2|408.4|0
1648707010000|2022-03-31 06:10:10|411.2|408.4|411.2|408.4|411.2|408.4|410.98|408.18|0
1648707020000|2022-03-31 06:10:20|410.98|408.18|410.98|408.18|410.98|408.18|410.98|408.18|0
1648707030000|2022-03-31 06:10:30|411.2|408.4|411.2|408.4|411.2|408.4|411.2|408.4|0
1648707050000|2022-03-31 06:10:50|411.43|408.63|411.43|408.63|411.54|408.74|411.43|408.63|0
1648707060000|2022-03-31 06:11:00|411.65|408.85|411.65|408.85|411.65|408.85|411.65|408.85|0
1648707070000|2022-03-31 06:11:10|411.88|409.08|411.88|409.08|411.88|409.08|411.88|409.08|0
1648707110000|2022-03-31 06:11:50|412.33|409.53|412.1|409.3|412.33|409.53|412.1|409.3|0
1648707130000|2022-03-31 06:12:10|412.22|409.42|412.33|409.53|412.33|409.53|412.1|409.3|0
1648707140000|2022-03-31 06:12:20|412.78|409.98|412.78|409.98|412.78|409.98|412.78|409.98|0
1648707160000|2022-03-31 06:12:40|412.89|410.09|412.27|409.47|413|410.2|412.27|409.47|0
1648707180000|2022-03-31 06:13:00|412.04|409.24|412.04|409.24|412.04|409.24|411.82|409.02|0
1648707190000|2022-03-31 06:13:10|412.27|409.47|412.27|409.47|412.27|409.47|412.27|409.47|0
1648707200000|2022-03-31 06:13:20|412.39|409.59|412.27|409.47|412.49|409.69|412.27|409.47|0
1648707210000|2022-03-31 06:13:30|412.04|409.24|411.82|409.02|412.04|409.24|411.82|409.02|0
1648707220000|2022-03-31 06:13:40|412.04|409.24|412.04|409.24|412.04|409.24|411.82|409.02|0
1648707230000|2022-03-31 06:13:50|411.82|409.02|411.82|409.02|411.82|409.02|411.82|409.02|0
1648707250000|2022-03-31 06:14:10|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1648707270000|2022-03-31 06:14:30|411.48|408.68|411.59|408.79|411.59|408.79|411.48|408.68|0
1648707280000|2022-03-31 06:14:40|411.48|408.68|411.36|408.56|411.48|408.68|411.36|408.56|0
1648707290000|2022-03-31 06:14:50|411.26|408.46|411.36|408.56|411.36|408.56|411.26|408.46|0
1648707300000|2022-03-31 06:15:00|411.48|408.68|411.59|408.79|411.59|408.79|411.36|408.56|0
1648707320000|2022-03-31 06:15:20|411.82|409.02|411.93|409.13|411.93|409.13|411.82|409.02|0
1648707330000|2022-03-31 06:15:30|412.04|409.24|412.04|409.24|412.16|409.36|412.04|409.24|0
1648707340000|2022-03-31 06:15:40|412.16|409.36|412.04|409.24|412.16|409.36|412.04|409.24|0
1648707350000|2022-03-31 06:15:50|412.27|409.47|412.27|409.47|412.27|409.47|412.27|409.47|0
1648707370000|2022-03-31 06:16:10|412.49|409.69|412.72|409.92|412.72|409.92|412.49|409.69|0
1648707380000|2022-03-31 06:16:20|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1648707400000|2022-03-31 06:16:40|412.27|409.47|412.49|409.69|412.49|409.69|412.27|409.47|0
1648707410000|2022-03-31 06:16:50|412.27|409.47|412.27|409.47|412.27|409.47|412.27|409.47|0
1648707430000|2022-03-31 06:17:10|412.49|409.69|412.27|409.47|412.49|409.69|412.27|409.47|0
1648707450000|2022-03-31 06:17:30|412.49|409.69|412.27|409.47|412.49|409.69|412.27|409.47|0
1648707480000|2022-03-31 06:18:00|412.49|409.69|412.72|409.92|412.72|409.92|412.49|409.69|0
1648707500000|2022-03-31 06:18:20|412.95|410.15|412.95|410.15|412.95|410.15|412.95|410.15|0
1648707530000|2022-03-31 06:18:50|413.17|410.37|413.06|410.26|413.17|410.37|413.06|410.26|0
1648707540000|2022-03-31 06:19:00|413.17|410.37|413.17|410.37|413.17|410.37|413.17|410.37|0
1648707560000|2022-03-31 06:19:20|412.94|410.14|412.94|410.14|412.94|410.14|412.94|410.14|0
1648707570000|2022-03-31 06:19:30|412.72|409.92|412.72|409.92|412.72|409.92|412.72|409.92|0
1648707580000|2022-03-31 06:19:40|412.49|409.69|412.04|409.24|412.49|409.69|412.04|409.24|0
1648707590000|2022-03-31 06:19:50|411.81|409.01|411.81|409.01|411.81|409.01|411.81|409.01|0
1648707600000|2022-03-31 06:20:00|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1648707610000|2022-03-31 06:20:10|412.27|409.47|411.93|409.13|412.27|409.47|411.93|409.13|0
1648707620000|2022-03-31 06:20:20|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1648707630000|2022-03-31 06:20:30|411.81|409.01|412.04|409.24|412.04|409.24|411.81|409.01|0
1648707640000|2022-03-31 06:20:40|411.81|409.01|411.81|409.01|411.81|409.01|411.81|409.01|0
1648707650000|2022-03-31 06:20:50|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1648707680000|2022-03-31 06:21:20|412.16|409.36|412.04|409.24|412.27|409.47|412.04|409.24|0
1648707720000|2022-03-31 06:22:00|411.81|409.01|411.81|409.01|411.81|409.01|411.81|409.01|0
1648707730000|2022-03-31 06:22:10|412.04|409.24|412.27|409.47|412.27|409.47|412.04|409.24|0
1648707750000|2022-03-31 06:22:30|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1648707760000|2022-03-31 06:22:40|411.36|408.56|411.59|408.79|411.59|408.79|411.36|408.56|0
1648707770000|2022-03-31 06:22:50|411.71|408.91|411.59|408.79|411.81|409.01|411.59|408.79|0
1648707780000|2022-03-31 06:23:00|411.48|408.68|411.36|408.56|411.48|408.68|411.36|408.56|0
1648707790000|2022-03-31 06:23:10|411.14|408.34|411.14|408.34|411.25|408.45|411.14|408.34|0
1648707810000|2022-03-31 06:23:30|411.25|408.45|411.14|408.34|411.25|408.45|411.14|408.34|0
1648707820000|2022-03-31 06:23:40|411.36|408.56|411.14|408.34|411.36|408.56|411.14|408.34|0
1648707840000|2022-03-31 06:24:00|410.68|407.88|410.91|408.11|410.91|408.11|410.68|407.88|0
1648707870000|2022-03-31 06:24:30|410.68|407.88|410.46|407.66|410.68|407.88|410.46|407.66|0
1648707880000|2022-03-31 06:24:40|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1648707900000|2022-03-31 06:25:00|410.35|407.55|410.58|407.78|410.58|407.78|410.35|407.55|0
1648707910000|2022-03-31 06:25:10|410.68|407.88|410.68|407.88|410.91|408.11|410.68|407.88|0
1648707920000|2022-03-31 06:25:20|410.46|407.66|410.68|407.88|410.68|407.88|410.46|407.66|0
1648707940000|2022-03-31 06:25:40|410.91|408.11|411.14|408.34|411.14|408.34|410.91|408.11|0
1648707950000|2022-03-31 06:25:50|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1648707960000|2022-03-31 06:26:00|411.48|408.68|411.36|408.56|411.48|408.68|411.36|408.56|0
1648707970000|2022-03-31 06:26:10|411.25|408.45|411.14|408.34|411.25|408.45|411.14|408.34|0
1648707990000|2022-03-31 06:26:30|411.36|408.56|411.59|408.79|411.59|408.79|411.36|408.56|0
1648708000000|2022-03-31 06:26:40|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1648708020000|2022-03-31 06:27:00|411.59|408.79|411.7|408.9|411.7|408.9|411.59|408.79|0
1648708030000|2022-03-31 06:27:10|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1648708040000|2022-03-31 06:27:20|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1648708050000|2022-03-31 06:27:30|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1648708060000|2022-03-31 06:27:40|410.68|407.88|410.68|407.88|410.68|407.88|410.68|407.88|0
1648708070000|2022-03-31 06:27:50|410.46|407.66|410.46|407.66|410.46|407.66|410.23|407.43|0
1648708080000|2022-03-31 06:28:00|410.57|407.77|410.91|408.11|410.91|408.11|410.57|407.77|0
1648708090000|2022-03-31 06:28:10|410.8|408|410.91|408.11|410.91|408.11|410.8|408|0
1648708110000|2022-03-31 06:28:30|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1648708130000|2022-03-31 06:28:50|411.03|408.23|410.91|408.11|411.03|408.23|410.91|408.11|0
1648708140000|2022-03-31 06:29:00|410.68|407.88|410.68|407.88|410.91|408.11|410.68|407.88|0
1648708150000|2022-03-31 06:29:10|410.46|407.66|410.46|407.66|410.46|407.66|410.23|407.43|0
1648708160000|2022-03-31 06:29:20|410.23|407.43|410.46|407.66|410.46|407.66|410.23|407.43|0
1648708170000|2022-03-31 06:29:30|410.23|407.43|410.46|407.66|410.46|407.66|410.23|407.43|0
1648708180000|2022-03-31 06:29:40|410.68|407.88|410.68|407.88|410.68|407.88|410.68|407.88|0
1648708190000|2022-03-31 06:29:50|410.57|407.77|410.57|407.77|410.57|407.77|410.46|407.66|0
1648708200000|2022-03-31 06:30:00|410.68|407.88|410.68|407.88|410.68|407.88|410.46|407.66|0
1648708210000|2022-03-31 06:30:10|410.91|408.11|410.8|408|410.91|408.11|410.8|408|0
1648708220000|2022-03-31 06:30:20|410.68|407.88|410.68|407.88|410.68|407.88|410.68|407.88|0
1648708250000|2022-03-31 06:30:50|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1648708260000|2022-03-31 06:31:00|410.68|407.88|410.68|407.88|410.68|407.88|410.68|407.88|0
1648708270000|2022-03-31 06:31:10|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1648708290000|2022-03-31 06:31:30|410.23|407.43|410.46|407.66|410.46|407.66|410.23|407.43|0
1648708300000|2022-03-31 06:31:40|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1648708310000|2022-03-31 06:31:50|410.68|407.88|410.68|407.88|410.68|407.88|410.68|407.88|0
1648708320000|2022-03-31 06:32:00|410.8|408|410.46|407.66|410.91|408.11|410.46|407.66|0
1648708330000|2022-03-31 06:32:10|410.68|407.88|410.68|407.88|410.68|407.88|410.68|407.88|0
1648708340000|2022-03-31 06:32:20|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1648708350000|2022-03-31 06:32:30|410.23|407.43|410.46|407.66|410.46|407.66|410.23|407.43|0
1648708360000|2022-03-31 06:32:40|410.68|407.88|411.03|408.23|411.13|408.33|410.68|407.88|0
1648708370000|2022-03-31 06:32:50|410.91|408.11|410.91|408.11|410.91|408.11|410.91|408.11|0
1648708380000|2022-03-31 06:33:00|411.13|408.33|410.68|407.88|411.13|408.33|410.68|407.88|0
1648708390000|2022-03-31 06:33:10|410.91|408.11|411.59|408.79|411.59|408.79|410.91|408.11|0
1648708410000|2022-03-31 06:33:30|411.81|409.01|411.81|409.01|411.81|409.01|411.81|409.01|0
1648708420000|2022-03-31 06:33:40|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1648708430000|2022-03-31 06:33:50|411.81|409.01|411.81|409.01|411.81|409.01|411.36|408.56|0
1648708440000|2022-03-31 06:34:00|411.93|409.13|411.93|409.13|411.93|409.13|411.93|409.13|0
1648708450000|2022-03-31 06:34:10|412.04|409.24|412.26|409.46|412.26|409.46|411.81|409.01|0
1648708460000|2022-03-31 06:34:20|412.04|409.24|412.26|409.46|412.26|409.46|412.04|409.24|0
1648708470000|2022-03-31 06:34:30|412.38|409.58|412.26|409.46|412.49|409.69|412.26|409.46|0
1648708480000|2022-03-31 06:34:40|412.49|409.69|412.49|409.69|412.49|409.69|412.26|409.46|0
1648708490000|2022-03-31 06:34:50|412.38|409.58|412.49|409.69|412.49|409.69|412.38|409.58|0
1648708500000|2022-03-31 06:35:00|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1648708510000|2022-03-31 06:35:10|411.81|409.01|411.7|408.9|411.81|409.01|411.7|408.9|0
1648708520000|2022-03-31 06:35:20|411.81|409.01|412.04|409.24|412.04|409.24|411.81|409.01|0
1648708530000|2022-03-31 06:35:30|412.26|409.46|412.61|409.81|412.61|409.81|412.26|409.46|0
1648708540000|2022-03-31 06:35:40|412.72|409.92|412.72|409.92|412.72|409.92|412.72|409.92|0
1648708550000|2022-03-31 06:35:50|412.49|409.69|412.49|409.69|412.61|409.81|412.49|409.69|0
1648708560000|2022-03-31 06:36:00|412.38|409.58|412.83|410.03|412.83|410.03|412.38|409.58|0
1648708570000|2022-03-31 06:36:10|412.72|409.92|412.72|409.92|412.94|410.14|412.72|409.92|0
1648708580000|2022-03-31 06:36:20|412.49|409.69|412.26|409.46|412.49|409.69|412.26|409.46|0
1648708590000|2022-03-31 06:36:30|412.38|409.58|412.38|409.58|412.38|409.58|412.38|409.58|0
1648708600000|2022-03-31 06:36:40|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1648708610000|2022-03-31 06:36:50|412.26|409.46|412.72|409.92|412.72|409.92|412.26|409.46|0
1648708620000|2022-03-31 06:37:00|412.49|409.69|412.94|410.14|412.94|410.14|412.49|409.69|0
1648708630000|2022-03-31 06:37:10|413.17|410.37|413.17|410.37|413.17|410.37|413.17|410.37|0
1648708640000|2022-03-31 06:37:20|413.39|410.59|413.17|410.37|413.62|410.82|413.17|410.37|0
1648708650000|2022-03-31 06:37:30|413.39|410.59|413.17|410.37|413.51|410.71|413.17|410.37|0
1648708660000|2022-03-31 06:37:40|413.28|410.48|413.39|410.59|413.39|410.59|413.28|410.48|0
1648708670000|2022-03-31 06:37:50|413.17|410.37|412.94|410.14|413.17|410.37|412.94|410.14|0
1648708680000|2022-03-31 06:38:00|413.06|410.26|413.17|410.37|413.17|410.37|413.06|410.26|0
1648708690000|2022-03-31 06:38:10|412.94|410.14|413.17|410.37|413.17|410.37|412.94|410.14|0
1648708700000|2022-03-31 06:38:20|412.94|410.14|412.94|410.14|412.94|410.14|412.94|410.14|0
1648708710000|2022-03-31 06:38:30|413.06|410.26|413.17|410.37|413.17|410.37|412.94|410.14|0
1648708720000|2022-03-31 06:38:40|412.94|410.14|412.94|410.14|412.94|410.14|412.94|410.14|0
1648708740000|2022-03-31 06:39:00|412.83|410.03|412.94|410.14|412.94|410.14|412.71|409.91|0
1648708760000|2022-03-31 06:39:20|412.71|409.91|412.71|409.91|412.71|409.91|412.71|409.91|0
1648708770000|2022-03-31 06:39:30|412.94|410.14|412.94|410.14|412.94|410.14|412.94|410.14|0
1648708780000|2022-03-31 06:39:40|412.83|410.03|412.71|409.91|412.83|410.03|412.71|409.91|0
1648708800000|2022-03-31 06:40:00|412.94|410.14|412.94|410.14|412.94|410.14|412.83|410.03|0
1648708810000|2022-03-31 06:40:10|412.71|409.91|412.71|409.91|412.71|409.91|412.71|409.91|0
1648708820000|2022-03-31 06:40:20|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1648708830000|2022-03-31 06:40:30|412.26|409.46|412.04|409.24|412.26|409.46|412.04|409.24|0
1648708840000|2022-03-31 06:40:40|412.15|409.35|412.26|409.46|412.26|409.46|412.15|409.35|0
1648708850000|2022-03-31 06:40:50|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1648708860000|2022-03-31 06:41:00|411.81|409.01|412.04|409.24|412.04|409.24|411.81|409.01|0
1648708870000|2022-03-31 06:41:10|411.81|409.01|411.81|409.01|411.81|409.01|411.81|409.01|0
1648708890000|2022-03-31 06:41:30|411.58|408.78|411.93|409.13|411.93|409.13|411.58|408.78|0
1648708900000|2022-03-31 06:41:40|412.04|409.24|411.81|409.01|412.04|409.24|411.81|409.01|0
1648708910000|2022-03-31 06:41:50|411.58|408.78|411.36|408.56|411.58|408.78|411.36|408.56|0
1648708930000|2022-03-31 06:42:10|411.58|408.78|411.58|408.78|411.58|408.78|411.58|408.78|0
1648708940000|2022-03-31 06:42:20|411.48|408.68|411.48|408.68|411.48|408.68|411.48|408.68|0
1648708950000|2022-03-31 06:42:30|411.36|408.56|411.58|408.78|411.58|408.78|411.36|408.56|0
1648708960000|2022-03-31 06:42:40|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1648708970000|2022-03-31 06:42:50|411.47|408.67|411.47|408.67|411.47|408.67|411.47|408.67|0
1648708980000|2022-03-31 06:43:00|411.36|408.56|411.36|408.56|411.47|408.67|411.36|408.56|0
1648708990000|2022-03-31 06:43:10|411.13|408.33|411.02|408.22|411.13|408.33|411.02|408.22|0
1648709000000|2022-03-31 06:43:20|411.13|408.33|411.47|408.67|411.47|408.67|411.13|408.33|0
1648709010000|2022-03-31 06:43:30|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1648709020000|2022-03-31 06:43:40|411.47|408.67|411.47|408.67|411.47|408.67|411.47|408.67|0
1648709030000|2022-03-31 06:43:50|411.58|408.78|411.58|408.78|411.58|408.78|411.58|408.78|0
1648709040000|2022-03-31 06:44:00|411.36|408.56|411.36|408.56|411.47|408.67|411.36|408.56|0
1648709050000|2022-03-31 06:44:10|411.25|408.45|411.02|408.22|411.36|408.56|411.02|408.22|0
1648709060000|2022-03-31 06:44:20|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1648709080000|2022-03-31 06:44:40|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1648709090000|2022-03-31 06:44:50|411.47|408.67|411.58|408.78|411.58|408.78|411.36|408.56|0
1648709100000|2022-03-31 06:45:00|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1648709110000|2022-03-31 06:45:10|411.13|408.33|411.02|408.22|411.13|408.33|411.02|408.22|0
1648709120000|2022-03-31 06:45:20|410.91|408.11|411.02|408.22|411.13|408.33|410.91|408.11|0
1648709130000|2022-03-31 06:45:30|410.91|408.11|411.13|408.33|411.36|408.56|410.91|408.11|0
1648709150000|2022-03-31 06:45:50|411.02|408.22|411.02|408.22|411.02|408.22|410.9|408.1|0
1648709160000|2022-03-31 06:46:00|411.13|408.33|410.68|407.88|411.13|408.33|410.68|407.88|0
1648709170000|2022-03-31 06:46:10|410.9|408.1|410.68|407.88|410.9|408.1|410.68|407.88|0
1648709180000|2022-03-31 06:46:20|410.45|407.65|410.9|408.1|410.9|408.1|410.45|407.65|0
1648709190000|2022-03-31 06:46:30|410.45|407.65|410.68|407.88|410.68|407.88|410.45|407.65|0
1648709200000|2022-03-31 06:46:40|410.9|408.1|410.9|408.1|410.9|408.1|410.9|408.1|0
1648709210000|2022-03-31 06:46:50|410.8|408|410.68|407.88|410.8|408|410.68|407.88|0
1648709220000|2022-03-31 06:47:00|410.8|408|410.9|408.1|410.9|408.1|410.68|407.88|0
1648709230000|2022-03-31 06:47:10|410.68|407.88|410.68|407.88|410.8|408|410.68|407.88|0
1648709240000|2022-03-31 06:47:20|410.9|408.1|410.9|408.1|410.9|408.1|410.9|408.1|0
1648709250000|2022-03-31 06:47:30|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1648709260000|2022-03-31 06:47:40|411.25|408.45|411.36|408.56|411.36|408.56|411.25|408.45|0
1648709280000|2022-03-31 06:48:00|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1648709290000|2022-03-31 06:48:10|411.02|408.22|411.36|408.56|411.36|408.56|410.9|408.1|0
1648709320000|2022-03-31 06:48:40|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1648709340000|2022-03-31 06:49:00|411.36|408.56|411.58|408.78|411.58|408.78|411.36|408.56|0
1648709350000|2022-03-31 06:49:10|411.81|409.01|411.93|409.13|411.93|409.13|411.81|409.01|0
1648709360000|2022-03-31 06:49:20|411.81|409.01|411.36|408.56|411.81|409.01|411.36|408.56|0
1648709370000|2022-03-31 06:49:30|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1648709380000|2022-03-31 06:49:40|411.25|408.45|411.13|408.33|411.25|408.45|411.13|408.33|0
1648709400000|2022-03-31 06:50:00|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1648709410000|2022-03-31 06:50:10|411.58|408.78|411.36|408.56|411.58|408.78|411.36|408.56|0
1648709420000|2022-03-31 06:50:20|411.58|408.78|411.58|408.78|411.7|408.9|411.58|408.78|0
1648709450000|2022-03-31 06:50:50|411.36|408.56|411.47|408.67|411.47|408.67|411.36|408.56|0
1648709460000|2022-03-31 06:51:00|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1648709490000|2022-03-31 06:51:30|411.47|408.67|411.36|408.56|411.47|408.67|411.36|408.56|0
1648709510000|2022-03-31 06:51:50|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1648709520000|2022-03-31 06:52:00|411.02|408.22|411.13|408.33|411.13|408.33|411.02|408.22|0
1648709530000|2022-03-31 06:52:10|410.9|408.1|410.68|407.88|410.9|408.1|410.68|407.88|0
1648709540000|2022-03-31 06:52:20|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1648709550000|2022-03-31 06:52:30|410.34|407.54|410.45|407.65|410.45|407.65|410.34|407.54|0
1648709560000|2022-03-31 06:52:40|410.57|407.77|410.34|407.54|410.57|407.77|410.34|407.54|0
1648709570000|2022-03-31 06:52:50|410.45|407.65|409.77|406.97|410.45|407.65|409.77|406.97|0
1648709580000|2022-03-31 06:53:00|409.67|406.87|409.67|406.87|409.67|406.87|409.55|406.75|0
1648709590000|2022-03-31 06:53:10|409.55|406.75|409.32|406.52|409.55|406.75|409.32|406.52|0
1648709600000|2022-03-31 06:53:20|409.44|406.64|409.55|406.75|409.55|406.75|409.44|406.64|0
1648709610000|2022-03-31 06:53:30|409.77|406.97|409.67|406.87|409.77|406.97|409.55|406.75|0
1648709620000|2022-03-31 06:53:40|409.77|406.97|409.55|406.75|409.77|406.97|409.55|406.75|0
1648709630000|2022-03-31 06:53:50|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1648709640000|2022-03-31 06:54:00|409.55|406.75|409.67|406.87|409.67|406.87|409.55|406.75|0
1648709650000|2022-03-31 06:54:10|409.55|406.75|409.67|406.87|409.67|406.87|409.55|406.75|0
1648709660000|2022-03-31 06:54:20|409.55|406.75|409.55|406.75|409.55|406.75|409.55|406.75|0
1648709680000|2022-03-31 06:54:40|409.67|406.87|409.77|406.97|409.77|406.97|409.67|406.87|0
1648709700000|2022-03-31 06:55:00|410.23|407.43|410.34|407.54|410.34|407.54|410.23|407.43|0
1648709710000|2022-03-31 06:55:10|410.45|407.65|410.57|407.77|410.79|407.99|410.45|407.65|0
1648709720000|2022-03-31 06:55:20|410.68|407.88|410|407.2|410.68|407.88|410|407.2|0
1648709730000|2022-03-31 06:55:30|409.77|406.97|410|407.2|410|407.2|409.77|406.97|0
1648709740000|2022-03-31 06:55:40|409.89|407.09|409.55|406.75|409.89|407.09|409.44|406.64|0
1648709750000|2022-03-31 06:55:50|409.77|406.97|409.1|406.3|409.77|406.97|409.1|406.3|0
1648709760000|2022-03-31 06:56:00|409.21|406.41|409.44|406.64|409.44|406.64|409.1|406.3|0
1648709770000|2022-03-31 06:56:10|409.55|406.75|409.67|406.87|409.67|406.87|409.55|406.75|0
1648709780000|2022-03-31 06:56:20|409.55|406.75|409.55|406.75|409.55|406.75|409.55|406.75|0
1648709790000|2022-03-31 06:56:30|409.77|406.97|409.55|406.75|409.77|406.97|409.55|406.75|0
1648709800000|2022-03-31 06:56:40|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1648709820000|2022-03-31 06:57:00|409.44|406.64|409.44|406.64|409.44|406.64|409.32|406.52|0
1648709830000|2022-03-31 06:57:10|409.32|406.52|409.55|406.75|409.67|406.87|409.32|406.52|0
1648709840000|2022-03-31 06:57:20|409.32|406.52|409.1|406.3|409.32|406.52|409.1|406.3|0
1648709850000|2022-03-31 06:57:30|409.32|406.52|409.21|406.41|409.32|406.52|409.1|406.3|0
1648709860000|2022-03-31 06:57:40|409.1|406.3|409.21|406.41|409.21|406.41|409.1|406.3|0
1648709870000|2022-03-31 06:57:50|409.1|406.3|409.55|406.75|409.55|406.75|409.1|406.3|0
1648709880000|2022-03-31 06:58:00|409.77|406.97|409.55|406.75|409.77|406.97|409.32|406.52|0
1648709890000|2022-03-31 06:58:10|409.32|406.52|409.55|406.75|409.55|406.75|409.32|406.52|0
1648709900000|2022-03-31 06:58:20|409.77|406.97|409.77|406.97|409.77|406.97|409.67|406.87|0
1648709930000|2022-03-31 06:58:50|409.55|406.75|410|407.2|410|407.2|409.55|406.75|0
1648709940000|2022-03-31 06:59:00|409.77|406.97|409.55|406.75|409.77|406.97|409.55|406.75|0
1648709950000|2022-03-31 06:59:10|409.66|406.86|409.55|406.75|409.66|406.86|409.55|406.75|0
1648709960000|2022-03-31 06:59:20|409.77|406.97|410|407.2|410|407.2|409.77|406.97|0
1648709970000|2022-03-31 06:59:30|409.77|406.97|409.89|407.09|409.89|407.09|409.77|406.97|0
1648709980000|2022-03-31 06:59:40|410|407.2|410|407.2|410|407.2|410|407.2|0
1648709990000|2022-03-31 06:59:50|409.77|406.97|409.21|406.41|409.77|406.97|409.21|406.41|0
1648710000000|2022-03-31 07:00:00|408.87|406.07|408.09|405.29|408.87|406.07|408.09|405.29|0
1648710010000|2022-03-31 07:00:10|408.42|405.62|408.31|405.51|408.42|405.62|408.09|405.29|0
1648710020000|2022-03-31 07:00:20|408.19|405.39|407.74|404.94|408.19|405.39|407.74|404.94|0
1648710030000|2022-03-31 07:00:30|407.86|405.06|407.52|404.72|407.97|405.17|407.52|404.72|0
1648710040000|2022-03-31 07:00:40|407.74|404.94|408.19|405.39|408.19|405.39|407.74|404.94|0
1648710050000|2022-03-31 07:00:50|408.31|405.51|407.29|404.49|408.31|405.51|407.29|404.49|0
1648710060000|2022-03-31 07:01:00|407.41|404.61|406.17|403.37|407.41|404.61|405.94|403.14|0
1648710070000|2022-03-31 07:01:10|405.94|403.14|406.51|403.71|406.62|403.82|405.94|403.14|0
1648710080000|2022-03-31 07:01:20|406.39|403.59|405.94|403.14|406.84|404.04|405.94|403.14|0
1648710090000|2022-03-31 07:01:30|406.06|403.26|406.17|403.37|406.17|403.37|405.94|403.14|0
1648710100000|2022-03-31 07:01:40|406.39|403.59|406.39|403.59|406.39|403.59|406.17|403.37|0
1648710110000|2022-03-31 07:01:50|406.62|403.82|407.07|404.27|407.07|404.27|406.39|403.59|0
1648710120000|2022-03-31 07:02:00|406.84|404.04|407.07|404.27|407.07|404.27|406.84|404.04|0
1648710130000|2022-03-31 07:02:10|407.29|404.49|407.07|404.27|407.29|404.49|407.07|404.27|0
1648710140000|2022-03-31 07:02:20|407.29|404.49|407.52|404.72|407.74|404.94|407.29|404.49|0
1648710150000|2022-03-31 07:02:30|407.74|404.94|407.52|404.72|407.74|404.94|407.29|404.49|0
1648710160000|2022-03-31 07:02:40|407.29|404.49|407.29|404.49|407.41|404.61|407.29|404.49|0
1648710170000|2022-03-31 07:02:50|407.18|404.38|407.29|404.49|407.29|404.49|407.18|404.38|0
1648710180000|2022-03-31 07:03:00|407.07|404.27|406.84|404.04|407.18|404.38|406.84|404.04|0
1648710190000|2022-03-31 07:03:10|406.62|403.82|406.84|404.04|406.84|404.04|406.62|403.82|0
1648710200000|2022-03-31 07:03:20|407.07|404.27|406.84|404.04|407.07|404.27|406.84|404.04|0
1648710210000|2022-03-31 07:03:30|407.07|404.27|407.29|404.49|407.29|404.49|407.07|404.27|0
1648710220000|2022-03-31 07:03:40|407.07|404.27|406.96|404.16|407.07|404.27|406.84|404.04|0
1648710230000|2022-03-31 07:03:50|406.84|404.04|406.62|403.82|406.84|404.04|406.62|403.82|0
1648710240000|2022-03-31 07:04:00|406.39|403.59|406.39|403.59|406.39|403.59|406.39|403.59|0
1648710250000|2022-03-31 07:04:10|406.62|403.82|406.62|403.82|406.62|403.82|406.62|403.82|0
1648710260000|2022-03-31 07:04:20|406.51|403.71|406.51|403.71|406.51|403.71|406.39|403.59|0
1648710270000|2022-03-31 07:04:30|406.39|403.59|407.18|404.38|407.18|404.38|406.39|403.59|0
1648710280000|2022-03-31 07:04:40|407.29|404.49|407.18|404.38|407.29|404.49|407.18|404.38|0
1648710290000|2022-03-31 07:04:50|407.29|404.49|407.07|404.27|407.29|404.49|407.07|404.27|0
1648710300000|2022-03-31 07:05:00|407.09|404.69|407.32|404.92|407.32|404.92|406.98|404.58|0
1648710310000|2022-03-31 07:05:10|407.09|404.69|407.32|404.92|407.32|404.92|407.09|404.69|0
1648710320000|2022-03-31 07:05:20|407.09|404.69|407.32|404.92|407.43|405.03|407.09|404.69|0
1648710330000|2022-03-31 07:05:30|407.54|405.14|407.77|405.37|407.88|405.48|407.54|405.14|0
1648710340000|2022-03-31 07:05:40|407.99|405.59|407.77|405.37|407.99|405.59|407.77|405.37|0
1648710350000|2022-03-31 07:05:50|407.54|405.14|407.77|405.37|407.77|405.37|407.54|405.14|0
1648710360000|2022-03-31 07:06:00|407.09|404.69|407.21|404.81|407.21|404.81|407.09|404.69|0
1648710370000|2022-03-31 07:06:10|407.09|404.69|407.43|405.03|407.66|405.26|407.09|404.69|0
1648710380000|2022-03-31 07:06:20|407.32|404.92|407.43|405.03|407.43|405.03|407.32|404.92|0
1648710390000|2022-03-31 07:06:30|407.54|405.14|407.99|405.59|407.99|405.59|407.54|405.14|0
1648710400000|2022-03-31 07:06:40|407.88|405.48|408.44|406.04|408.44|406.04|407.88|405.48|0
1648710410000|2022-03-31 07:06:50|408.11|405.71|408.22|405.82|408.22|405.82|408.11|405.71|0
1648710420000|2022-03-31 07:07:00|408.44|406.04|408.34|405.94|408.67|406.27|408.34|405.94|0
1648710430000|2022-03-31 07:07:10|408.22|405.82|408.56|406.16|408.56|406.16|408.22|405.82|0
1648710440000|2022-03-31 07:07:20|408.44|406.04|408.67|406.27|408.67|406.27|408.44|406.04|0
1648710450000|2022-03-31 07:07:30|408.89|406.49|408.89|406.49|408.89|406.49|408.67|406.27|0
1648710460000|2022-03-31 07:07:40|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1648710470000|2022-03-31 07:07:50|408.44|406.04|408.67|406.27|408.67|406.27|408.44|406.04|0
1648710480000|2022-03-31 07:08:00|408.89|406.49|409.35|406.95|409.35|406.95|408.89|406.49|0
1648710490000|2022-03-31 07:08:10|409.12|406.72|409.24|406.84|409.24|406.84|408.89|406.49|0
1648710500000|2022-03-31 07:08:20|409.12|406.72|409.12|406.72|409.12|406.72|409.01|406.61|0
1648710510000|2022-03-31 07:08:30|409.24|406.84|409.35|406.95|409.35|406.95|409.24|406.84|0
1648710520000|2022-03-31 07:08:40|409.57|407.17|409.8|407.4|409.8|407.4|409.57|407.17|0
1648710530000|2022-03-31 07:08:50|409.57|407.17|409.57|407.17|409.57|407.17|409.35|406.95|0
1648710540000|2022-03-31 07:09:00|409.35|406.95|409.35|406.95|409.35|406.95|409.24|406.84|0
1648710550000|2022-03-31 07:09:10|409.57|407.17|409.57|407.17|409.69|407.29|409.57|407.17|0
1648710560000|2022-03-31 07:09:20|409.35|406.95|409.46|407.06|409.46|407.06|409.35|406.95|0
1648710570000|2022-03-31 07:09:30|409.57|407.17|409.57|407.17|409.8|407.4|409.57|407.17|0
1648710590000|2022-03-31 07:09:50|409.46|407.06|409.57|407.17|409.57|407.17|409.46|407.06|0
1648710600000|2022-03-31 07:10:00|409.46|407.06|409.35|406.95|409.46|407.06|409.35|406.95|0
1648710610000|2022-03-31 07:10:10|409.57|407.17|409.46|407.06|409.57|407.17|409.46|407.06|0
1648710620000|2022-03-31 07:10:20|409.35|406.95|409.35|406.95|409.35|406.95|409.35|406.95|0
1648710630000|2022-03-31 07:10:30|409.34|406.94|409.34|406.94|409.34|406.94|409.34|406.94|0
1648710640000|2022-03-31 07:10:40|409.12|406.72|409.12|406.72|409.34|406.94|409.12|406.72|0
1648710650000|2022-03-31 07:10:50|409.24|406.84|408.89|406.49|409.24|406.84|408.89|406.49|0
1648710660000|2022-03-31 07:11:00|408.44|406.04|408.22|405.82|408.44|406.04|407.99|405.59|0
1648710670000|2022-03-31 07:11:10|407.99|405.59|407.54|405.14|407.99|405.59|407.54|405.14|0
1648710680000|2022-03-31 07:11:20|407.43|405.03|407.32|404.92|407.54|405.14|407.32|404.92|0
1648710690000|2022-03-31 07:11:30|407.54|405.14|407.54|405.14|407.77|405.37|407.54|405.14|0
1648710700000|2022-03-31 07:11:40|407.32|404.92|407.32|404.92|407.32|404.92|407.32|404.92|0
1648710710000|2022-03-31 07:11:50|407.09|404.69|407.21|404.81|407.21|404.81|406.86|404.46|0
1648710720000|2022-03-31 07:12:00|407.09|404.69|407.32|404.92|407.32|404.92|407.09|404.69|0
1648710730000|2022-03-31 07:12:10|407.54|405.14|407.54|405.14|407.54|405.14|407.54|405.14|0
1648710740000|2022-03-31 07:12:20|407.32|404.92|407.32|404.92|407.32|404.92|407.32|404.92|0
1648710750000|2022-03-31 07:12:30|407.09|404.69|407.21|404.81|407.21|404.81|407.09|404.69|0
1648710760000|2022-03-31 07:12:40|407.32|404.92|406.86|404.46|407.32|404.92|406.86|404.46|0
1648710770000|2022-03-31 07:12:50|406.76|404.36|406.64|404.24|406.76|404.36|406.64|404.24|0
1648710780000|2022-03-31 07:13:00|406.86|404.46|406.76|404.36|406.86|404.46|406.64|404.24|0
1648710790000|2022-03-31 07:13:10|406.86|404.46|406.98|404.58|406.98|404.58|406.64|404.24|0
1648710800000|2022-03-31 07:13:20|407.09|404.69|407.32|404.92|407.32|404.92|407.09|404.69|0
1648710810000|2022-03-31 07:13:30|407.09|404.69|407.09|404.69|407.09|404.69|407.09|404.69|0
1648710820000|2022-03-31 07:13:40|406.86|404.46|406.98|404.58|407.09|404.69|406.86|404.46|0
1648710830000|2022-03-31 07:13:50|406.86|404.46|406.64|404.24|406.86|404.46|406.64|404.24|0
1648710840000|2022-03-31 07:14:00|406.19|403.79|405.74|403.34|406.19|403.79|405.74|403.34|0
1648710850000|2022-03-31 07:14:10|405.51|403.11|404.84|402.44|405.51|403.11|404.84|402.44|0
1648710860000|2022-03-31 07:14:20|404.61|402.21|404.16|401.76|404.61|402.21|403.94|401.54|0
1648710870000|2022-03-31 07:14:30|404.39|401.99|404.84|402.44|404.84|402.44|404.39|401.99|0
1648710880000|2022-03-31 07:14:40|405.06|402.66|405.74|403.34|405.74|403.34|405.06|402.66|0
1648710890000|2022-03-31 07:14:50|405.96|403.56|406.19|403.79|406.19|403.79|405.96|403.56|0
1648710900000|2022-03-31 07:15:00|405.96|403.56|405.74|403.34|405.96|403.56|405.74|403.34|0
1648710910000|2022-03-31 07:15:10|405.51|403.11|404.51|402.11|405.51|403.11|404.51|402.11|0
1648710920000|2022-03-31 07:15:20|404.39|401.99|405.06|402.66|405.06|402.66|404.39|401.99|0
1648710930000|2022-03-31 07:15:30|405.29|402.89|405.29|402.89|405.51|403.11|405.29|402.89|0
1648710940000|2022-03-31 07:15:40|405.18|402.78|405.51|403.11|405.51|403.11|405.06|402.66|0
1648710950000|2022-03-31 07:15:50|405.74|403.34|405.51|403.11|405.74|403.34|405.51|403.11|0
1648710960000|2022-03-31 07:16:00|405.96|403.56|405.74|403.34|405.96|403.56|405.74|403.34|0
1648710980000|2022-03-31 07:16:20|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1648710990000|2022-03-31 07:16:30|405.29|402.89|405.51|403.11|405.51|403.11|405.29|402.89|0
1648711000000|2022-03-31 07:16:40|405.29|402.89|405.06|402.66|405.29|402.89|405.06|402.66|0
1648711010000|2022-03-31 07:16:50|404.84|402.44|404.84|402.44|405.06|402.66|404.84|402.44|0
1648711020000|2022-03-31 07:17:00|404.96|402.56|404.51|402.11|404.96|402.56|404.39|401.99|0
1648711030000|2022-03-31 07:17:10|404.39|401.99|404.16|401.76|404.39|401.99|404.16|401.76|0
1648711040000|2022-03-31 07:17:20|403.94|401.54|403.19|400.79|403.94|401.54|403.19|400.79|0
1648711050000|2022-03-31 07:17:30|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1648711070000|2022-03-31 07:17:50|403.64|401.24|403.42|401.02|403.64|401.24|403.42|401.02|0
1648711080000|2022-03-31 07:18:00|403.19|400.79|402.07|399.67|403.19|400.79|402.07|399.67|0
1648711090000|2022-03-31 07:18:10|402.52|400.12|402.18|399.78|402.52|400.12|402.07|399.67|0
1648711100000|2022-03-31 07:18:20|402.29|399.89|402.74|400.34|402.74|400.34|402.29|399.89|0
1648711110000|2022-03-31 07:18:30|402.52|400.12|402.29|399.89|402.52|400.12|402.29|399.89|0
1648711120000|2022-03-31 07:18:40|402.07|399.67|401.84|399.44|402.07|399.67|401.84|399.44|0
1648711130000|2022-03-31 07:18:50|401.73|399.33|401.84|399.44|401.84|399.44|401.73|399.33|0
1648711140000|2022-03-31 07:19:00|401.61|399.21|401.96|399.56|402.07|399.67|401.61|399.21|0
1648711150000|2022-03-31 07:19:10|402.29|399.89|401.84|399.44|402.29|399.89|401.84|399.44|0
1648711170000|2022-03-31 07:19:30|401.61|399.21|402.29|399.89|402.29|399.89|401.61|399.21|0
1648711180000|2022-03-31 07:19:40|402.52|400.12|402.63|400.23|402.63|400.23|402.41|400.01|0
1648711190000|2022-03-31 07:19:50|402.97|400.57|402.97|400.57|402.97|400.57|402.86|400.46|0
1648711200000|2022-03-31 07:20:00|403.19|400.79|403.42|401.02|403.42|401.02|402.97|400.57|0
1648711210000|2022-03-31 07:20:10|403.19|400.79|403.19|400.79|403.42|401.02|403.19|400.79|0
1648711220000|2022-03-31 07:20:20|402.97|400.57|403.19|400.79|403.19|400.79|402.97|400.57|0
1648711230000|2022-03-31 07:20:30|402.97|400.57|403.19|400.79|403.19|400.79|402.97|400.57|0
1648711240000|2022-03-31 07:20:40|403.08|400.68|402.97|400.57|403.08|400.68|402.97|400.57|0
1648711250000|2022-03-31 07:20:50|402.86|400.46|402.06|399.66|402.97|400.57|402.06|399.66|0
1648711260000|2022-03-31 07:21:00|402.29|399.89|402.97|400.57|402.97|400.57|402.29|399.89|0
1648711270000|2022-03-31 07:21:10|403.08|400.68|402.74|400.34|403.08|400.68|402.74|400.34|0
1648711280000|2022-03-31 07:21:20|402.97|400.57|402.97|400.57|403.19|400.79|402.97|400.57|0
1648711290000|2022-03-31 07:21:30|403.19|400.79|403.08|400.68|403.19|400.79|402.97|400.57|0
1648711300000|2022-03-31 07:21:40|403.19|400.79|403.19|400.79|403.19|400.79|403.08|400.68|0
1648711310000|2022-03-31 07:21:50|402.97|400.57|403.08|400.68|403.19|400.79|402.74|400.34|0
1648711320000|2022-03-31 07:22:00|403.19|400.79|403.87|401.47|403.87|401.47|403.19|400.79|0
1648711330000|2022-03-31 07:22:10|403.64|401.24|403.42|401.02|403.87|401.47|403.42|401.02|0
1648711340000|2022-03-31 07:22:20|403.87|401.47|403.64|401.24|403.87|401.47|403.42|401.02|0
1648711350000|2022-03-31 07:22:30|403.42|401.02|403.54|401.14|403.54|401.14|403.31|400.91|0
1648711360000|2022-03-31 07:22:40|403.42|401.02|403.54|401.14|403.64|401.24|403.42|401.02|0
1648711370000|2022-03-31 07:22:50|403.64|401.24|403.19|400.79|403.64|401.24|403.19|400.79|0
1648711380000|2022-03-31 07:23:00|403.42|401.02|403.42|401.02|403.42|401.02|403.31|400.91|0
1648711390000|2022-03-31 07:23:10|403.54|401.14|403.54|401.14|403.54|401.14|403.54|401.14|0
1648711400000|2022-03-31 07:23:20|403.64|401.24|403.64|401.24|403.87|401.47|403.64|401.24|0
1648711410000|2022-03-31 07:23:30|403.99|401.59|403.87|401.47|404.09|401.69|403.87|401.47|0
1648711420000|2022-03-31 07:23:40|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1648711430000|2022-03-31 07:23:50|403.87|401.47|403.42|401.02|403.87|401.47|403.42|401.02|0
1648711440000|2022-03-31 07:24:00|403.53|401.13|403.64|401.24|403.64|401.24|403.53|401.13|0
1648711450000|2022-03-31 07:24:10|403.87|401.47|403.87|401.47|403.87|401.47|403.87|401.47|0
1648711460000|2022-03-31 07:24:20|403.76|401.36|403.42|401.02|403.76|401.36|403.42|401.02|0
1648711470000|2022-03-31 07:24:30|403.64|401.24|403.42|401.02|403.64|401.24|403.42|401.02|0
1648711480000|2022-03-31 07:24:40|403.19|400.79|402.86|400.46|403.19|400.79|402.86|400.46|0
1648711490000|2022-03-31 07:24:50|402.97|400.57|403.08|400.68|403.08|400.68|402.97|400.57|0
1648711500000|2022-03-31 07:25:00|403.19|400.79|403.53|401.13|403.53|401.13|403.19|400.79|0
1648711510000|2022-03-31 07:25:10|403.76|401.36|403.64|401.24|403.76|401.36|403.64|401.24|0
1648711520000|2022-03-31 07:25:20|403.42|401.02|402.97|400.57|403.42|401.02|402.97|400.57|0
1648711530000|2022-03-31 07:25:30|402.74|400.34|402.97|400.57|402.97|400.57|402.74|400.34|0
1648711540000|2022-03-31 07:25:40|403.19|400.79|402.74|400.34|403.19|400.79|402.74|400.34|0
1648711550000|2022-03-31 07:25:50|402.97|400.57|402.51|400.11|402.97|400.57|402.29|399.89|0
1648711560000|2022-03-31 07:26:00|402.74|400.34|402.74|400.34|402.74|400.34|402.51|400.11|0
1648711570000|2022-03-31 07:26:10|402.51|400.11|402.51|400.11|402.51|400.11|402.51|400.11|0
1648711580000|2022-03-31 07:26:20|402.29|399.89|402.29|399.89|402.29|399.89|402.29|399.89|0
1648711590000|2022-03-31 07:26:30|402.06|399.66|402.51|400.11|402.51|400.11|402.06|399.66|0
1648711600000|2022-03-31 07:26:40|402.74|400.34|402.74|400.34|402.74|400.34|402.74|400.34|0
1648711610000|2022-03-31 07:26:50|402.51|400.11|402.41|400.01|402.51|400.11|402.29|399.89|0
1648711620000|2022-03-31 07:27:00|402.51|400.11|402.29|399.89|402.51|400.11|402.29|399.89|0
1648711640000|2022-03-31 07:27:20|402.51|400.11|402.29|399.89|402.51|400.11|402.29|399.89|0
1648711650000|2022-03-31 07:27:30|402.06|399.66|402.51|400.11|402.51|400.11|402.06|399.66|0
1648711660000|2022-03-31 07:27:40|402.74|400.34|402.74|400.34|402.74|400.34|402.74|400.34|0
1648711670000|2022-03-31 07:27:50|402.63|400.23|402.51|400.11|402.74|400.34|402.51|400.11|0
1648711680000|2022-03-31 07:28:00|402.63|400.23|402.74|400.34|402.74|400.34|402.51|400.11|0
1648711690000|2022-03-31 07:28:10|402.51|400.11|402.51|400.11|402.51|400.11|402.51|400.11|0
1648711700000|2022-03-31 07:28:20|402.74|400.34|402.74|400.34|402.74|400.34|402.74|400.34|0
1648711710000|2022-03-31 07:28:30|402.86|400.46|402.97|400.57|402.97|400.57|402.74|400.34|0
1648711720000|2022-03-31 07:28:40|402.86|400.46|402.51|400.11|402.86|400.46|402.51|400.11|0
1648711730000|2022-03-31 07:28:50|402.63|400.23|402.97|400.57|402.97|400.57|402.63|400.23|0
1648711740000|2022-03-31 07:29:00|402.86|400.46|403.53|401.13|403.53|401.13|402.86|400.46|0
1648711750000|2022-03-31 07:29:10|403.64|401.24|403.87|401.47|403.87|401.47|403.42|401.02|0
1648711760000|2022-03-31 07:29:20|404.09|401.69|404.55|402.15|404.55|402.15|404.09|401.69|0
1648711770000|2022-03-31 07:29:30|404.32|401.92|404.32|401.92|404.32|401.92|404.32|401.92|0
1648711780000|2022-03-31 07:29:40|404.55|402.15|404.55|402.15|404.66|402.26|404.55|402.15|0
1648711790000|2022-03-31 07:29:50|404.66|402.26|404.55|402.15|404.66|402.26|404.55|402.15|0
1648711800000|2022-03-31 07:30:00|404.77|402.37|405|402.6|405|402.6|404.55|402.15|0
1648711810000|2022-03-31 07:30:10|404.89|402.49|405.11|402.71|405.11|402.71|404.77|402.37|0
1648711820000|2022-03-31 07:30:20|405.22|402.82|405.67|403.27|405.67|403.27|405.22|402.82|0
1648711830000|2022-03-31 07:30:30|405.45|403.05|405.22|402.82|405.45|403.05|405.22|402.82|0
1648711840000|2022-03-31 07:30:40|405|402.6|405.22|402.82|405.22|402.82|404.77|402.37|0
1648711850000|2022-03-31 07:30:50|405|402.6|405|402.6|405.11|402.71|405|402.6|0
1648711860000|2022-03-31 07:31:00|405.22|402.82|405|402.6|405.22|402.82|404.77|402.37|0
1648711870000|2022-03-31 07:31:10|404.89|402.49|404.77|402.37|405|402.6|404.77|402.37|0
1648711880000|2022-03-31 07:31:20|404.54|402.14|404.09|401.69|404.54|402.14|404.09|401.69|0
1648711890000|2022-03-31 07:31:30|404.32|401.92|404.54|402.14|404.54|402.14|403.87|401.47|0
1648711900000|2022-03-31 07:31:40|404.32|401.92|404.09|401.69|404.32|401.92|404.09|401.69|0
1648711910000|2022-03-31 07:31:50|404.21|401.81|404.09|401.69|404.21|401.81|404.09|401.69|0
1648711920000|2022-03-31 07:32:00|403.87|401.47|403.98|401.58|404.09|401.69|403.87|401.47|0
1648711930000|2022-03-31 07:32:10|403.42|401.02|402.06|399.66|403.42|401.02|402.06|399.66|0
1648711940000|2022-03-31 07:32:20|401.84|399.44|401.95|399.55|402.06|399.66|401.84|399.44|0
1648711950000|2022-03-31 07:32:30|402.06|399.66|402.06|399.66|402.06|399.66|401.84|399.44|0
1648711960000|2022-03-31 07:32:40|402.29|399.89|402.29|399.89|402.29|399.89|402.29|399.89|0
1648711970000|2022-03-31 07:32:50|402.18|399.78|402.51|400.11|402.51|400.11|402.18|399.78|0
1648711980000|2022-03-31 07:33:00|402.63|400.23|402.74|400.34|402.74|400.34|402.63|400.23|0
1648711990000|2022-03-31 07:33:10|402.96|400.56|402.63|400.23|402.96|400.56|402.41|400.01|0
1648712000000|2022-03-31 07:33:20|402.74|400.34|402.74|400.34|402.74|400.34|402.74|400.34|0
1648712010000|2022-03-31 07:33:30|402.96|400.56|403.76|401.36|403.76|401.36|402.96|400.56|0
1648712020000|2022-03-31 07:33:40|403.64|401.24|403.19|400.79|403.64|401.24|403.19|400.79|0
1648712030000|2022-03-31 07:33:50|403.31|400.91|403.19|400.79|403.53|401.13|403.19|400.79|0
1648712040000|2022-03-31 07:34:00|402.96|400.56|403.19|400.79|403.19|400.79|402.74|400.34|0
1648712050000|2022-03-31 07:34:10|402.96|400.56|403.31|400.91|403.42|401.02|402.96|400.56|0
1648712060000|2022-03-31 07:34:20|403.19|400.79|403.42|401.02|403.42|401.02|403.19|400.79|0
1648712070000|2022-03-31 07:34:30|403.31|400.91|403.42|401.02|403.42|401.02|403.31|400.91|0
1648712080000|2022-03-31 07:34:40|403.64|401.24|403.42|401.02|403.64|401.24|403.42|401.02|0
1648712100000|2022-03-31 07:35:00|403.64|401.24|403.19|400.79|403.64|401.24|403.19|400.79|0
1648712110000|2022-03-31 07:35:10|403.42|401.02|403.19|400.79|403.42|401.02|403.19|400.79|0
1648712120000|2022-03-31 07:35:20|402.96|400.56|402.74|400.34|403.19|400.79|402.74|400.34|0
1648712130000|2022-03-31 07:35:30|402.4|400|402.06|399.66|402.4|400|402.06|399.66|0
1648712140000|2022-03-31 07:35:40|401.84|399.44|401.84|399.44|401.84|399.44|401.84|399.44|0
1648712150000|2022-03-31 07:35:50|402.06|399.66|402.06|399.66|402.06|399.66|401.84|399.44|0
1648712160000|2022-03-31 07:36:00|402.29|399.89|402.4|400|402.51|400.11|402.29|399.89|0
1648712170000|2022-03-31 07:36:10|402.51|400.11|402.96|400.56|402.96|400.56|402.51|400.11|0
1648712180000|2022-03-31 07:36:20|402.86|400.46|402.74|400.34|402.86|400.46|402.74|400.34|0
1648712190000|2022-03-31 07:36:30|402.63|400.23|402.51|400.11|402.74|400.34|402.51|400.11|0
1648712200000|2022-03-31 07:36:40|402.63|400.23|402.74|400.34|402.74|400.34|402.63|400.23|0
1648712220000|2022-03-31 07:37:00|402.63|400.23|402.74|400.34|402.74|400.34|402.29|399.89|0
1648712230000|2022-03-31 07:37:10|403.08|400.68|403.08|400.68|403.08|400.68|402.96|400.56|0
1648712240000|2022-03-31 07:37:20|402.96|400.56|402.96|400.56|403.08|400.68|402.96|400.56|0
1648712250000|2022-03-31 07:37:30|402.51|400.11|402.51|400.11|402.51|400.11|402.51|400.11|0
1648712260000|2022-03-31 07:37:40|402.63|400.23|402.4|400|402.63|400.23|402.4|400|0
1648712270000|2022-03-31 07:37:50|402.51|400.11|402.63|400.23|402.74|400.34|402.51|400.11|0
1648712280000|2022-03-31 07:38:00|402.51|400.11|402.51|400.11|402.63|400.23|402.51|400.11|0
1648712290000|2022-03-31 07:38:10|402.63|400.23|402.51|400.11|402.74|400.34|402.51|400.11|0
1648712300000|2022-03-31 07:38:20|402.29|399.89|402.29|399.89|402.29|399.89|402.29|399.89|0
1648712310000|2022-03-31 07:38:30|402.06|399.66|402.29|399.89|402.4|400|402.06|399.66|0
1648712320000|2022-03-31 07:38:40|402.18|399.78|402.06|399.66|402.18|399.78|402.06|399.66|0
1648712330000|2022-03-31 07:38:50|402.29|399.89|402.29|399.89|402.29|399.89|402.06|399.66|0
1648712340000|2022-03-31 07:39:00|402.74|400.34|402.4|400|402.74|400.34|402.4|400|0
1648712350000|2022-03-31 07:39:10|402.29|399.89|402.4|400|402.4|400|402.29|399.89|0
1648712360000|2022-03-31 07:39:20|402.51|400.11|402.51|400.11|402.63|400.23|402.51|400.11|0
1648712370000|2022-03-31 07:39:30|402.63|400.23|402.63|400.23|402.63|400.23|402.51|400.11|0
1648712380000|2022-03-31 07:39:40|402.51|400.11|402.63|400.23|402.63|400.23|402.51|400.11|0
1648712390000|2022-03-31 07:39:50|402.74|400.34|402.51|400.11|402.74|400.34|402.51|400.11|0
1648712400000|2022-03-31 07:40:00|402.4|400|402.4|400|402.51|400.11|402.29|399.89|0
1648712410000|2022-03-31 07:40:10|402.51|400.11|402.74|400.34|402.74|400.34|402.51|400.11|0
1648712420000|2022-03-31 07:40:20|402.51|400.11|402.51|400.11|402.51|400.11|402.51|400.11|0
1648712430000|2022-03-31 07:40:30|402.63|400.23|403.53|401.13|403.53|401.13|402.63|400.23|0
1648712440000|2022-03-31 07:40:40|403.41|401.01|403.53|401.13|403.53|401.13|403.41|401.01|0
1648712450000|2022-03-31 07:40:50|403.64|401.24|403.53|401.13|403.64|401.24|403.53|401.13|0
1648712460000|2022-03-31 07:41:00|403.64|401.24|403.64|401.24|403.87|401.47|403.64|401.24|0
1648712470000|2022-03-31 07:41:10|403.76|401.36|404.09|401.69|404.09|401.69|403.76|401.36|0
1648712480000|2022-03-31 07:41:20|403.87|401.47|403.87|401.47|404.09|401.69|403.87|401.47|0
1648712500000|2022-03-31 07:41:40|404.09|401.69|404.32|401.92|404.32|401.92|404.09|401.69|0
1648712510000|2022-03-31 07:41:50|404.21|401.81|404.32|401.92|404.32|401.92|404.21|401.81|0
1648712520000|2022-03-31 07:42:00|404.09|401.69|404.09|401.69|404.32|401.92|404.09|401.69|0
1648712530000|2022-03-31 07:42:10|403.87|401.47|403.87|401.47|403.87|401.47|403.87|401.47|0
1648712540000|2022-03-31 07:42:20|403.98|401.58|404.09|401.69|404.09|401.69|403.87|401.47|0
1648712550000|2022-03-31 07:42:30|403.98|401.58|404.09|401.69|404.09|401.69|403.98|401.58|0
1648712560000|2022-03-31 07:42:40|404.32|401.92|404.32|401.92|404.32|401.92|404.09|401.69|0
1648712570000|2022-03-31 07:42:50|404.21|401.81|404.32|401.92|404.32|401.92|404.21|401.81|0
1648712580000|2022-03-31 07:43:00|404.54|402.14|404.32|401.92|404.54|402.14|404.32|401.92|0
1648712590000|2022-03-31 07:43:10|403.98|401.58|404.09|401.69|404.09|401.69|403.98|401.58|0
1648712600000|2022-03-31 07:43:20|403.86|401.46|404.21|401.81|404.21|401.81|403.86|401.46|0
1648712610000|2022-03-31 07:43:30|404.09|401.69|404.32|401.92|404.32|401.92|404.09|401.69|0
1648712620000|2022-03-31 07:43:40|404.54|402.14|404.77|402.37|404.77|402.37|404.54|402.14|0
1648712630000|2022-03-31 07:43:50|404.66|402.26|404.99|402.59|404.99|402.59|404.66|402.26|0
1648712640000|2022-03-31 07:44:00|404.89|402.49|405.22|402.82|405.22|402.82|404.54|402.14|0
1648712650000|2022-03-31 07:44:10|404.99|402.59|404.89|402.49|404.99|402.59|404.89|402.49|0
1648712660000|2022-03-31 07:44:20|404.77|402.37|404.77|402.37|404.89|402.49|404.77|402.37|0
1648712680000|2022-03-31 07:44:40|404.54|402.14|404.54|402.14|404.54|402.14|404.32|401.92|0
1648712690000|2022-03-31 07:44:50|404.32|401.92|404.66|402.26|404.66|402.26|404.32|401.92|0
1648712700000|2022-03-31 07:45:00|404.77|402.37|404.77|402.37|404.77|402.37|404.54|402.14|0
1648712710000|2022-03-31 07:45:10|404.99|402.59|404.99|402.59|404.99|402.59|404.77|402.37|0
1648712720000|2022-03-31 07:45:20|405.22|402.82|405.22|402.82|405.22|402.82|405.22|402.82|0
1648712730000|2022-03-31 07:45:30|404.99|402.59|404.89|402.49|404.99|402.59|404.89|402.49|0
1648712740000|2022-03-31 07:45:40|404.99|402.59|405.45|403.05|405.45|403.05|404.99|402.59|0
1648712750000|2022-03-31 07:45:50|405.22|402.82|405.22|402.82|405.45|403.05|405.22|402.82|0
1648712760000|2022-03-31 07:46:00|405.11|402.71|405.11|402.71|405.22|402.82|404.99|402.59|0
1648712770000|2022-03-31 07:46:10|405.22|402.82|405.22|402.82|405.22|402.82|405.22|402.82|0
1648712780000|2022-03-31 07:46:20|405.34|402.94|405.22|402.82|405.34|402.94|405.22|402.82|0
1648712790000|2022-03-31 07:46:30|405.45|403.05|405.45|403.05|405.45|403.05|405.45|403.05|0
1648712800000|2022-03-31 07:46:40|405.67|403.27|406.12|403.72|406.12|403.72|405.45|403.05|0
1648712810000|2022-03-31 07:46:50|405.9|403.5|405.79|403.39|406.01|403.61|405.79|403.39|0
1648712820000|2022-03-31 07:47:00|405.67|403.27|405.9|403.5|405.9|403.5|405.67|403.27|0
1648712830000|2022-03-31 07:47:10|405.67|403.27|405.45|403.05|405.67|403.27|405.45|403.05|0
1648712840000|2022-03-31 07:47:20|405.67|403.27|405.9|403.5|405.9|403.5|405.67|403.27|0
1648712850000|2022-03-31 07:47:30|405.67|403.27|405.56|403.16|405.79|403.39|405.56|403.16|0
1648712860000|2022-03-31 07:47:40|405.67|403.27|405.45|403.05|405.67|403.27|405.45|403.05|0
1648712870000|2022-03-31 07:47:50|405.22|402.82|405.22|402.82|405.22|402.82|404.99|402.59|0
1648712880000|2022-03-31 07:48:00|405.11|402.71|404.99|402.59|405.11|402.71|404.99|402.59|0
1648712890000|2022-03-31 07:48:10|405.11|402.71|404.88|402.48|405.11|402.71|404.77|402.37|0
1648712900000|2022-03-31 07:48:20|405.44|403.04|405.44|403.04|405.44|403.04|405.44|403.04|0
1648712910000|2022-03-31 07:48:30|405.22|402.82|405.22|402.82|405.22|402.82|405.22|402.82|0
1648712920000|2022-03-31 07:48:40|405.11|402.71|404.99|402.59|405.11|402.71|404.99|402.59|0
1648712930000|2022-03-31 07:48:50|405.22|402.82|405.22|402.82|405.22|402.82|405.22|402.82|0
1648712940000|2022-03-31 07:49:00|405.34|402.94|405.22|402.82|405.34|402.94|405.22|402.82|0
1648712950000|2022-03-31 07:49:10|405.34|402.94|405.67|403.27|405.67|403.27|405.34|402.94|0
1648712960000|2022-03-31 07:49:20|405.44|403.04|405.22|402.82|405.44|403.04|405.22|402.82|0
1648712970000|2022-03-31 07:49:30|404.99|402.59|405.22|402.82|405.22|402.82|404.99|402.59|0
1648712980000|2022-03-31 07:49:40|405.34|402.94|405.34|402.94|405.34|402.94|405.34|402.94|0
1648712990000|2022-03-31 07:49:50|405.22|402.82|405.22|402.82|405.34|402.94|405.22|402.82|0
1648713000000|2022-03-31 07:50:00|405.44|403.04|405.44|403.04|405.44|403.04|405.44|403.04|0
1648713010000|2022-03-31 07:50:10|405.22|402.82|405.9|403.5|405.9|403.5|405.22|402.82|0
1648713020000|2022-03-31 07:50:20|406.12|403.72|405.9|403.5|406.12|403.72|405.9|403.5|0
1648713030000|2022-03-31 07:50:30|406.12|403.72|406.12|403.72|406.12|403.72|405.9|403.5|0
1648713040000|2022-03-31 07:50:40|406.24|403.84|406.35|403.95|406.35|403.95|406.24|403.84|0
1648713050000|2022-03-31 07:50:50|406.24|403.84|406.12|403.72|406.24|403.84|406.12|403.72|0
1648713060000|2022-03-31 07:51:00|405.9|403.5|405.44|403.04|405.9|403.5|405.44|403.04|0
1648713070000|2022-03-31 07:51:10|405.67|403.27|405.9|403.5|405.9|403.5|405.67|403.27|0
1648713080000|2022-03-31 07:51:20|406.12|403.72|406.12|403.72|406.12|403.72|406.12|403.72|0
1648713090000|2022-03-31 07:51:30|405.9|403.5|405.9|403.5|405.9|403.5|405.9|403.5|0
1648713100000|2022-03-31 07:51:40|406.12|403.72|406.12|403.72|406.12|403.72|406.12|403.72|0
1648713110000|2022-03-31 07:51:50|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1648713120000|2022-03-31 07:52:00|405.9|403.5|405.67|403.27|405.9|403.5|405.67|403.27|0
1648713130000|2022-03-31 07:52:10|405.56|403.16|405.44|403.04|405.56|403.16|405.44|403.04|0
1648713140000|2022-03-31 07:52:20|405.9|403.5|405.67|403.27|405.9|403.5|405.67|403.27|0
1648713150000|2022-03-31 07:52:30|405.44|403.04|405.56|403.16|405.56|403.16|405.44|403.04|0
1648713160000|2022-03-31 07:52:40|405.44|403.04|405.44|403.04|405.44|403.04|405.44|403.04|0
1648713170000|2022-03-31 07:52:50|405.67|403.27|405.67|403.27|405.67|403.27|405.67|403.27|0
1648713180000|2022-03-31 07:53:00|405.9|403.5|406.12|403.72|406.12|403.72|405.9|403.5|0
1648713200000|2022-03-31 07:53:20|406.35|403.95|405.9|403.5|406.35|403.95|405.9|403.5|0
1648713210000|2022-03-31 07:53:30|406.01|403.61|405.9|403.5|406.01|403.61|405.9|403.5|0
1648713230000|2022-03-31 07:53:50|405.67|403.27|405.9|403.5|405.9|403.5|405.67|403.27|0
1648713240000|2022-03-31 07:54:00|406.01|403.61|405.9|403.5|406.01|403.61|405.9|403.5|0
1648713250000|2022-03-31 07:54:10|406.12|403.72|406.01|403.61|406.12|403.72|406.01|403.61|0
1648713260000|2022-03-31 07:54:20|405.9|403.5|406.47|404.07|406.57|404.17|405.9|403.5|0
1648713270000|2022-03-31 07:54:30|406.57|404.17|406.57|404.17|406.57|404.17|406.57|404.17|0
1648713280000|2022-03-31 07:54:40|406.47|404.07|406.35|403.95|406.47|404.07|406.35|403.95|0
1648713290000|2022-03-31 07:54:50|406.57|404.17|406.57|404.17|406.57|404.17|406.57|404.17|0
1648713300000|2022-03-31 07:55:00|406.35|403.95|406.35|403.95|406.47|404.07|406.35|403.95|0
1648713310000|2022-03-31 07:55:10|406.57|404.17|407.03|404.63|407.03|404.63|406.57|404.17|0
1648713320000|2022-03-31 07:55:20|407.25|404.85|407.25|404.85|407.25|404.85|407.25|404.85|0
1648713330000|2022-03-31 07:55:30|407.71|405.31|407.71|405.31|407.71|405.31|407.48|405.08|0
1648713340000|2022-03-31 07:55:40|407.48|405.08|407.48|405.08|407.48|405.08|407.48|405.08|0
1648713350000|2022-03-31 07:55:50|407.71|405.31|407.71|405.31|407.71|405.31|407.48|405.08|0
1648713360000|2022-03-31 07:56:00|407.82|405.42|407.25|404.85|407.82|405.42|407.25|404.85|0
1648713370000|2022-03-31 07:56:10|406.92|404.52|405.9|403.5|406.92|404.52|405.9|403.5|0
1648713380000|2022-03-31 07:56:20|406.35|403.95|406.8|404.4|406.92|404.52|406.35|403.95|0
1648713390000|2022-03-31 07:56:30|406.69|404.29|406.47|404.07|406.69|404.29|406.35|403.95|0
1648713400000|2022-03-31 07:56:40|406.57|404.17|406.35|403.95|406.57|404.17|406.35|403.95|0
1648713410000|2022-03-31 07:56:50|406.24|403.84|406.24|403.84|406.24|403.84|406.24|403.84|0
1648713420000|2022-03-31 07:57:00|406.12|403.72|406.35|403.95|406.57|404.17|406.12|403.72|0
1648713430000|2022-03-31 07:57:10|406.24|403.84|406.35|403.95|406.35|403.95|406.24|403.84|0
1648713440000|2022-03-31 07:57:20|406.01|403.61|406.12|403.72|406.12|403.72|405.9|403.5|0
1648713450000|2022-03-31 07:57:30|405.9|403.5|406.01|403.61|406.01|403.61|405.9|403.5|0
1648713460000|2022-03-31 07:57:40|405.79|403.39|406.12|403.72|406.12|403.72|405.79|403.39|0
1648713470000|2022-03-31 07:57:50|406.01|403.61|406.01|403.61|406.01|403.61|405.9|403.5|0
1648713480000|2022-03-31 07:58:00|405.89|403.49|406.01|403.61|406.24|403.84|405.89|403.49|0
1648713490000|2022-03-31 07:58:10|406.12|403.72|405.67|403.27|406.12|403.72|405.56|403.16|0
1648713500000|2022-03-31 07:58:20|405.79|403.39|405.67|403.27|405.79|403.39|405.67|403.27|0
1648713520000|2022-03-31 07:58:40|405.79|403.39|405.79|403.39|405.79|403.39|405.67|403.27|0
1648713530000|2022-03-31 07:58:50|406.12|403.72|406.69|404.29|407.03|404.63|406.12|403.72|0
1648713540000|2022-03-31 07:59:00|406.8|404.4|406.57|404.17|406.8|404.4|406.57|404.17|0
1648713550000|2022-03-31 07:59:10|406.35|403.95|406.57|404.17|406.57|404.17|406.35|403.95|0
1648713560000|2022-03-31 07:59:20|406.35|403.95|406.12|403.72|406.35|403.95|406.12|403.72|0
1648713570000|2022-03-31 07:59:30|406.35|403.95|406.57|404.17|406.57|404.17|406.12|403.72|0
1648713580000|2022-03-31 07:59:40|406.35|403.95|406.12|403.72|406.35|403.95|406.12|403.72|0
1648713590000|2022-03-31 07:59:50|406.35|403.95|406.8|404.4|406.8|404.4|406.35|403.95|0
1648713600000|2022-03-31 08:00:00|407.03|404.63|407.03|404.63|407.48|405.08|407.03|404.63|0
1648713610000|2022-03-31 08:00:10|407.25|404.85|407.25|404.85|407.25|404.85|407.03|404.63|0
1648713620000|2022-03-31 08:00:20|407.6|405.2|407.48|405.08|407.7|405.3|407.48|405.08|0
1648713630000|2022-03-31 08:00:30|407.93|405.53|407.93|405.53|407.93|405.53|407.7|405.3|0
1648713640000|2022-03-31 08:00:40|407.7|405.3|407.6|405.2|407.93|405.53|407.6|405.2|0
1648713650000|2022-03-31 08:00:50|407.48|405.08|408.16|405.76|408.16|405.76|407.48|405.08|0
1648713660000|2022-03-31 08:01:00|407.93|405.53|407.48|405.08|407.93|405.53|407.48|405.08|0
1648713670000|2022-03-31 08:01:10|407.7|405.3|407.25|404.85|407.7|405.3|407.25|404.85|0
1648713680000|2022-03-31 08:01:20|407.48|405.08|407.03|404.63|407.48|405.08|407.03|404.63|0
1648713690000|2022-03-31 08:01:30|407.14|404.74|407.25|404.85|407.6|405.2|407.14|404.74|0
1648713700000|2022-03-31 08:01:40|407.7|405.3|408.05|405.65|408.05|405.65|407.7|405.3|0
1648713710000|2022-03-31 08:01:50|408.16|405.76|408.16|405.76|408.38|405.98|408.16|405.76|0
1648713720000|2022-03-31 08:02:00|407.93|405.53|408.16|405.76|408.16|405.76|407.93|405.53|0
1648713730000|2022-03-31 08:02:10|408.38|405.98|408.84|406.44|408.84|406.44|408.38|405.98|0
1648713740000|2022-03-31 08:02:20|408.61|406.21|408.84|406.44|408.84|406.44|408.61|406.21|0
1648713750000|2022-03-31 08:02:30|409.06|406.66|408.61|406.21|409.06|406.66|408.61|406.21|0
1648713760000|2022-03-31 08:02:40|408.16|405.76|408.16|405.76|408.38|405.98|408.16|405.76|0
1648713770000|2022-03-31 08:02:50|407.93|405.53|407.93|405.53|408.16|405.76|407.93|405.53|0
1648713780000|2022-03-31 08:03:00|408.16|405.76|407.93|405.53|408.16|405.76|407.93|405.53|0
1648713790000|2022-03-31 08:03:10|408.27|405.87|409.06|406.66|409.06|406.66|408.27|405.87|0
1648713800000|2022-03-31 08:03:20|409.18|406.78|409.06|406.66|409.18|406.78|409.06|406.66|0
1648713810000|2022-03-31 08:03:30|408.84|406.44|408.84|406.44|408.84|406.44|408.84|406.44|0
1648713820000|2022-03-31 08:03:40|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1648713830000|2022-03-31 08:03:50|408.38|405.98|408.5|406.1|408.5|406.1|408.38|405.98|0
1648713840000|2022-03-31 08:04:00|408.38|405.98|408.61|406.21|408.61|406.21|408.38|405.98|0
1648713850000|2022-03-31 08:04:10|408.84|406.44|409.06|406.66|409.06|406.66|408.84|406.44|0
1648713860000|2022-03-31 08:04:20|408.84|406.44|408.84|406.44|408.84|406.44|408.84|406.44|0
1648713870000|2022-03-31 08:04:30|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1648713880000|2022-03-31 08:04:40|408.16|405.76|407.93|405.53|408.16|405.76|407.93|405.53|0
1648713890000|2022-03-31 08:04:50|408.05|405.65|408.16|405.76|408.16|405.76|408.05|405.65|0
1648713900000|2022-03-31 08:05:00|408.05|405.65|408.16|405.76|408.16|405.76|407.93|405.53|0
1648713910000|2022-03-31 08:05:10|408.5|406.1|408.16|405.76|408.5|406.1|408.16|405.76|0
1648713920000|2022-03-31 08:05:20|407.93|405.53|408.16|405.76|408.16|405.76|407.93|405.53|0
1648713930000|2022-03-31 08:05:30|407.93|405.53|407.82|405.42|407.93|405.53|407.82|405.42|0
1648713940000|2022-03-31 08:05:40|407.93|405.53|407.7|405.3|407.93|405.53|407.7|405.3|0
1648713950000|2022-03-31 08:05:50|407.48|405.08|407.82|405.42|407.93|405.53|407.48|405.08|0
1648713960000|2022-03-31 08:06:00|407.93|405.53|407.7|405.3|408.38|405.98|407.7|405.3|0
1648713970000|2022-03-31 08:06:10|408.05|405.65|407.93|405.53|408.05|405.65|407.93|405.53|0
1648713980000|2022-03-31 08:06:20|408.05|405.65|407.93|405.53|408.05|405.65|407.82|405.42|0
1648713990000|2022-03-31 08:06:30|408.16|405.76|407.93|405.53|408.16|405.76|407.93|405.53|0
1648714010000|2022-03-31 08:06:50|407.7|405.3|407.93|405.53|408.16|405.76|407.7|405.3|0
1648714030000|2022-03-31 08:07:10|408.05|405.65|408.16|405.76|408.16|405.76|408.05|405.65|0
1648714040000|2022-03-31 08:07:20|407.93|405.53|407.93|405.53|408.16|405.76|407.93|405.53|0
1648714060000|2022-03-31 08:07:40|407.7|405.3|407.7|405.3|407.7|405.3|407.7|405.3|0
1648714070000|2022-03-31 08:07:50|407.25|404.85|407.93|405.53|407.93|405.53|407.25|404.85|0
1648714080000|2022-03-31 08:08:00|408.05|405.65|407.93|405.53|408.05|405.65|407.93|405.53|0
1648714090000|2022-03-31 08:08:10|408.05|405.65|407.82|405.42|408.05|405.65|407.82|405.42|0
1648714100000|2022-03-31 08:08:20|407.93|405.53|408.16|405.76|408.16|405.76|407.7|405.3|0
1648714110000|2022-03-31 08:08:30|408.38|405.98|408.61|406.21|408.61|406.21|408.38|405.98|0
1648714120000|2022-03-31 08:08:40|408.84|406.44|408.95|406.55|408.95|406.55|408.84|406.44|0
1648714130000|2022-03-31 08:08:50|409.06|406.66|409.51|407.11|409.51|407.11|409.06|406.66|0
1648714140000|2022-03-31 08:09:00|409.97|407.57|409.74|407.34|409.97|407.57|409.74|407.34|0
1648714150000|2022-03-31 08:09:10|409.97|407.57|410.42|408.02|410.42|408.02|409.97|407.57|0
1648714160000|2022-03-31 08:09:20|410.31|407.91|410.42|408.02|410.42|408.02|410.2|407.8|0
1648714170000|2022-03-31 08:09:30|410.2|407.8|410.42|408.02|410.42|408.02|410.2|407.8|0
1648714180000|2022-03-31 08:09:40|410.54|408.14|410.54|408.14|410.88|408.48|410.42|408.02|0
1648714190000|2022-03-31 08:09:50|410.19|407.79|409.97|407.57|410.19|407.79|409.97|407.57|0
1648714200000|2022-03-31 08:10:00|409.86|407.46|410.19|407.79|410.19|407.79|409.86|407.46|0
1648714210000|2022-03-31 08:10:10|409.74|407.34|409.74|407.34|409.74|407.34|409.74|407.34|0
1648714220000|2022-03-31 08:10:20|409.97|407.57|409.97|407.57|409.97|407.57|409.97|407.57|0
1648714230000|2022-03-31 08:10:30|410.42|408.02|410.19|407.79|410.42|408.02|410.19|407.79|0
1648714240000|2022-03-31 08:10:40|410.31|407.91|410.54|408.14|410.54|408.14|410.31|407.91|0
1648714250000|2022-03-31 08:10:50|410.65|408.25|410.65|408.25|410.65|408.25|410.65|408.25|0
1648714260000|2022-03-31 08:11:00|410.77|408.37|410.77|408.37|410.88|408.48|410.77|408.37|0
1648714270000|2022-03-31 08:11:10|410.65|408.25|410.42|408.02|410.88|408.48|410.42|408.02|0
1648714280000|2022-03-31 08:11:20|410.31|407.91|410.65|408.25|410.65|408.25|410.19|407.79|0
1648714290000|2022-03-31 08:11:30|410.88|408.48|410.77|408.37|410.88|408.48|410.77|408.37|0
1648714300000|2022-03-31 08:11:40|410.88|408.48|410.65|408.25|410.88|408.48|410.65|408.25|0
1648714310000|2022-03-31 08:11:50|410.88|408.48|410.88|408.48|411.1|408.7|410.88|408.48|0
1648714320000|2022-03-31 08:12:00|411.1|408.7|410.99|408.59|411.1|408.7|410.99|408.59|0
1648714330000|2022-03-31 08:12:10|410.88|408.48|410.77|408.37|410.88|408.48|410.77|408.37|0
1648714340000|2022-03-31 08:12:20|410.88|408.48|410.65|408.25|410.88|408.48|410.65|408.25|0
1648714350000|2022-03-31 08:12:30|410.42|408.02|410.77|408.37|410.77|408.37|410.42|408.02|0
1648714360000|2022-03-31 08:12:40|410.87|408.47|410.54|408.14|410.87|408.47|410.54|408.14|0
1648714370000|2022-03-31 08:12:50|410.42|408.02|410.42|408.02|410.65|408.25|410.42|408.02|0
1648714380000|2022-03-31 08:13:00|410.65|408.25|410.42|408.02|410.65|408.25|410.42|408.02|0
1648714390000|2022-03-31 08:13:10|410.19|407.79|410.19|407.79|410.19|407.79|410.19|407.79|0
1648714400000|2022-03-31 08:13:20|410.65|408.25|410.42|408.02|410.65|408.25|410.31|407.91|0
1648714410000|2022-03-31 08:13:30|410.65|408.25|410.65|408.25|410.87|408.47|410.65|408.25|0
1648714420000|2022-03-31 08:13:40|410.87|408.47|410.87|408.47|410.87|408.47|410.87|408.47|0
1648714440000|2022-03-31 08:14:00|410.65|408.25|410.77|408.37|410.87|408.47|410.65|408.25|0
1648714450000|2022-03-31 08:14:10|410.65|408.25|410.77|408.37|410.87|408.47|410.65|408.25|0
1648714460000|2022-03-31 08:14:20|410.87|408.47|410.87|408.47|410.87|408.47|410.87|408.47|0
1648714470000|2022-03-31 08:14:30|410.99|408.59|410.87|408.47|410.99|408.59|410.65|408.25|0
1648714480000|2022-03-31 08:14:40|410.99|408.59|410.87|408.47|410.99|408.59|410.87|408.47|0
1648714490000|2022-03-31 08:14:50|410.65|408.25|410.65|408.25|410.65|408.25|410.65|408.25|0
1648714500000|2022-03-31 08:15:00|410.87|408.47|410.87|408.47|410.87|408.47|410.87|408.47|0
1648714510000|2022-03-31 08:15:10|411.1|408.7|411.1|408.7|411.1|408.7|411.1|408.7|0
1648714520000|2022-03-31 08:15:20|410.87|408.47|411.1|408.7|411.1|408.7|410.87|408.47|0
1648714540000|2022-03-31 08:15:40|411.78|409.38|412.01|409.61|412.01|409.61|411.78|409.38|0
1648714550000|2022-03-31 08:15:50|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1648714560000|2022-03-31 08:16:00|412.46|410.06|412.01|409.61|412.46|410.06|412.01|409.61|0
1648714570000|2022-03-31 08:16:10|412.24|409.84|412.01|409.61|412.24|409.84|412.01|409.61|0
1648714580000|2022-03-31 08:16:20|412.24|409.84|412.24|409.84|412.24|409.84|412.13|409.73|0
1648714590000|2022-03-31 08:16:30|412.01|409.61|411.67|409.27|412.01|409.61|411.67|409.27|0
1648714600000|2022-03-31 08:16:40|411.56|409.16|410.42|408.02|411.56|409.16|410.42|408.02|0
1648714610000|2022-03-31 08:16:50|410.87|408.47|411.33|408.93|411.33|408.93|410.87|408.47|0
1648714620000|2022-03-31 08:17:00|410.87|408.47|410.87|408.47|411.1|408.7|410.87|408.47|0
1648714630000|2022-03-31 08:17:10|410.65|408.25|410.54|408.14|410.65|408.25|410.42|408.02|0
1648714640000|2022-03-31 08:17:20|410.65|408.25|410.87|408.47|410.87|408.47|410.65|408.25|0
1648714650000|2022-03-31 08:17:30|410.65|408.25|410.65|408.25|410.77|408.37|410.65|408.25|0
1648714660000|2022-03-31 08:17:40|410.54|408.14|410.42|408.02|410.54|408.14|410.42|408.02|0
1648714670000|2022-03-31 08:17:50|410.76|408.36|410.54|408.14|410.76|408.36|410.54|408.14|0
1648714680000|2022-03-31 08:18:00|410.42|408.02|410.42|408.02|410.42|408.02|410.42|408.02|0
1648714690000|2022-03-31 08:18:10|410.31|407.91|410.19|407.79|410.31|407.91|410.19|407.79|0
1648714700000|2022-03-31 08:18:20|410.42|408.02|410.19|407.79|410.42|408.02|410.19|407.79|0
1648714710000|2022-03-31 08:18:30|409.97|407.57|409.97|407.57|409.97|407.57|409.97|407.57|0
1648714720000|2022-03-31 08:18:40|410.19|407.79|410.42|408.02|410.42|408.02|410.19|407.79|0
1648714730000|2022-03-31 08:18:50|410.31|407.91|409.97|407.57|410.31|407.91|409.97|407.57|0
1648714740000|2022-03-31 08:19:00|410.08|407.68|409.74|407.34|410.08|407.68|409.74|407.34|0
1648714750000|2022-03-31 08:19:10|409.86|407.46|409.97|407.57|409.97|407.57|409.86|407.46|0
1648714760000|2022-03-31 08:19:20|410.19|407.79|410.42|408.02|410.42|408.02|410.19|407.79|0
1648714770000|2022-03-31 08:19:30|410.31|407.91|410.42|408.02|410.42|408.02|410.31|407.91|0
1648714790000|2022-03-31 08:19:50|410.31|407.91|410.19|407.79|410.31|407.91|410.19|407.79|0
1648714800000|2022-03-31 08:20:00|410.42|408.02|409.97|407.57|410.42|408.02|409.97|407.57|0
1648714820000|2022-03-31 08:20:20|410.19|407.79|410.08|407.68|410.19|407.79|409.97|407.57|0
1648714830000|2022-03-31 08:20:30|410.19|407.79|410.42|408.02|410.42|408.02|410.19|407.79|0
1648714840000|2022-03-31 08:20:40|410.31|407.91|410.19|407.79|410.31|407.91|410.19|407.79|0
1648714850000|2022-03-31 08:20:50|410.08|407.68|409.97|407.57|410.19|407.79|409.97|407.57|0
1648714860000|2022-03-31 08:21:00|410.19|407.79|410.19|407.79|410.19|407.79|410.19|407.79|0
1648714870000|2022-03-31 08:21:10|410.08|407.68|409.97|407.57|410.08|407.68|409.97|407.57|0
1648714880000|2022-03-31 08:21:20|409.86|407.46|409.86|407.46|409.86|407.46|409.86|407.46|0
1648714890000|2022-03-31 08:21:30|409.74|407.34|409.51|407.11|409.74|407.34|409.51|407.11|0
1648714900000|2022-03-31 08:21:40|409.29|406.89|409.74|407.34|409.74|407.34|409.29|406.89|0
1648714910000|2022-03-31 08:21:50|409.97|407.57|410.19|407.79|410.19|407.79|409.97|407.57|0
1648714920000|2022-03-31 08:22:00|410.42|408.02|410.42|408.02|410.42|408.02|410.42|408.02|0
1648714940000|2022-03-31 08:22:20|410.65|408.25|410.19|407.79|410.65|408.25|410.19|407.79|0
1648714950000|2022-03-31 08:22:30|410.55|408.15|410.55|408.15|410.55|408.15|410.55|408.15|0
1648714970000|2022-03-31 08:22:50|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1648714980000|2022-03-31 08:23:00|411|408.6|411.23|408.83|411.23|408.83|411|408.6|0
1648714990000|2022-03-31 08:23:10|411|408.6|411.23|408.83|411.23|408.83|410.77|408.37|0
1648715010000|2022-03-31 08:23:30|411|408.6|411|408.6|411|408.6|411|408.6|0
1648715020000|2022-03-31 08:23:40|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1648715030000|2022-03-31 08:23:50|410.67|408.27|410.55|408.15|410.77|408.37|410.55|408.15|0
1648715040000|2022-03-31 08:24:00|410.77|408.37|411|408.6|411|408.6|410.77|408.37|0
1648715050000|2022-03-31 08:24:10|410.89|408.49|410.77|408.37|410.89|408.49|410.55|408.15|0
1648715060000|2022-03-31 08:24:20|410.67|408.27|410.77|408.37|410.77|408.37|410.67|408.27|0
1648715070000|2022-03-31 08:24:30|410.89|408.49|411.23|408.83|411.23|408.83|410.89|408.49|0
1648715080000|2022-03-31 08:24:40|411.45|409.05|411.45|409.05|411.45|409.05|411.45|409.05|0
1648715090000|2022-03-31 08:24:50|411.57|409.17|411.68|409.28|411.68|409.28|411.57|409.17|0
1648715100000|2022-03-31 08:25:00|411.91|409.51|411.91|409.51|412.13|409.73|411.91|409.51|0
1648715110000|2022-03-31 08:25:10|412.13|409.73|411.91|409.51|412.13|409.73|411.91|409.51|0
1648715120000|2022-03-31 08:25:20|411.68|409.28|411.12|408.72|411.68|409.28|411.12|408.72|0
1648715130000|2022-03-31 08:25:30|411|408.6|410.55|408.15|411|408.6|410.55|408.15|0
1648715140000|2022-03-31 08:25:40|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1648715160000|2022-03-31 08:26:00|411|408.6|411|408.6|411.23|408.83|411|408.6|0
1648715170000|2022-03-31 08:26:10|411.23|408.83|411.34|408.94|411.45|409.05|411.23|408.83|0
1648715180000|2022-03-31 08:26:20|411.23|408.83|411|408.6|411.23|408.83|411|408.6|0
1648715190000|2022-03-31 08:26:30|410.67|408.27|410.77|408.37|410.77|408.37|410.55|408.15|0
1648715200000|2022-03-31 08:26:40|410.67|408.27|410.77|408.37|410.77|408.37|410.67|408.27|0
1648715210000|2022-03-31 08:26:50|410.67|408.27|410.77|408.37|410.89|408.49|410.67|408.27|0
1648715220000|2022-03-31 08:27:00|411|408.6|411|408.6|411|408.6|410.89|408.49|0
1648715230000|2022-03-31 08:27:10|411.23|408.83|411|408.6|411.23|408.83|411|408.6|0
1648715260000|2022-03-31 08:27:40|410.89|408.49|411.12|408.72|411.12|408.72|410.89|408.49|0
1648715270000|2022-03-31 08:27:50|411|408.6|411.23|408.83|411.23|408.83|411|408.6|0
1648715280000|2022-03-31 08:28:00|411.12|408.72|411.23|408.83|411.23|408.83|411|408.6|0
1648715290000|2022-03-31 08:28:10|411.45|409.05|411.91|409.51|411.91|409.51|411.45|409.05|0
1648715300000|2022-03-31 08:28:20|411.8|409.4|411.68|409.28|411.8|409.4|411.68|409.28|0
1648715310000|2022-03-31 08:28:30|411.57|409.17|411.45|409.05|411.57|409.17|411.23|408.83|0
1648715320000|2022-03-31 08:28:40|411.23|408.83|411.57|409.17|411.57|409.17|411.23|408.83|0
1648715330000|2022-03-31 08:28:50|411.68|409.28|411.68|409.28|411.68|409.28|411.68|409.28|0
1648715350000|2022-03-31 08:29:10|411.57|409.17|411.45|409.05|411.57|409.17|411.45|409.05|0
1648715360000|2022-03-31 08:29:20|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1648715370000|2022-03-31 08:29:30|410.55|408.15|410.77|408.37|410.77|408.37|410.55|408.15|0
1648715380000|2022-03-31 08:29:40|411|408.6|410.77|408.37|411|408.6|410.77|408.37|0
1648715390000|2022-03-31 08:29:50|410.55|408.15|410.55|408.15|410.66|408.26|410.55|408.15|0
1648715400000|2022-03-31 08:30:00|410.66|408.26|410.55|408.15|410.66|408.26|410.55|408.15|0
1648715410000|2022-03-31 08:30:10|410.66|408.26|410.77|408.37|410.77|408.37|410.55|408.15|0
1648715420000|2022-03-31 08:30:20|411|408.6|411|408.6|411|408.6|411|408.6|0
1648715430000|2022-03-31 08:30:30|410.77|408.37|411|408.6|411|408.6|410.77|408.37|0
1648715440000|2022-03-31 08:30:40|411.23|408.83|411.23|408.83|411.23|408.83|411.23|408.83|0
1648715450000|2022-03-31 08:30:50|411.45|409.05|411.45|409.05|411.45|409.05|411.45|409.05|0
1648715470000|2022-03-31 08:31:10|411.68|409.28|411.68|409.28|411.68|409.28|411.68|409.28|0
1648715480000|2022-03-31 08:31:20|411.57|409.17|411.45|409.05|411.68|409.28|411.45|409.05|0
1648715490000|2022-03-31 08:31:30|411.23|408.83|411|408.6|411.23|408.83|411|408.6|0
1648715510000|2022-03-31 08:31:50|410.89|408.49|410.77|408.37|410.89|408.49|410.77|408.37|0
1648715520000|2022-03-31 08:32:00|411|408.6|411|408.6|411|408.6|410.89|408.49|0
1648715530000|2022-03-31 08:32:10|411.23|408.83|411|408.6|411.23|408.83|411|408.6|0
1648715540000|2022-03-31 08:32:20|411.12|408.72|411.34|408.94|411.34|408.94|411|408.6|0
1648715550000|2022-03-31 08:32:30|411.45|409.05|411|408.6|411.45|409.05|411|408.6|0
1648715560000|2022-03-31 08:32:40|411.68|409.28|412.13|409.73|412.13|409.73|411.68|409.28|0
1648715570000|2022-03-31 08:32:50|411.91|409.51|412.13|409.73|412.13|409.73|411.91|409.51|0
1648715580000|2022-03-31 08:33:00|411.91|409.51|411.91|409.51|411.91|409.51|411.68|409.28|0
1648715590000|2022-03-31 08:33:10|411.68|409.28|411.68|409.28|411.68|409.28|411.68|409.28|0
1648715600000|2022-03-31 08:33:20|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1648715610000|2022-03-31 08:33:30|411.91|409.51|412.13|409.73|412.13|409.73|411.91|409.51|0
1648715620000|2022-03-31 08:33:40|411.91|409.51|411.68|409.28|411.91|409.51|411.68|409.28|0
1648715630000|2022-03-31 08:33:50|411.91|409.51|411.91|409.51|411.91|409.51|411.91|409.51|0
1648715640000|2022-03-31 08:34:00|411.8|409.4|411.91|409.51|411.91|409.51|411.8|409.4|0
1648715650000|2022-03-31 08:34:10|412.13|409.73|412.36|409.96|412.36|409.96|412.13|409.73|0
1648715660000|2022-03-31 08:34:20|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1648715670000|2022-03-31 08:34:30|412.13|409.73|411.45|409.05|412.13|409.73|411.45|409.05|0
1648715680000|2022-03-31 08:34:40|411.57|409.17|411.23|408.83|411.57|409.17|411.23|408.83|0
1648715690000|2022-03-31 08:34:50|411.12|408.72|411.23|408.83|411.23|408.83|411.12|408.72|0
1648715700000|2022-03-31 08:35:00|411.34|408.94|411.68|409.28|411.68|409.28|411.34|408.94|0
1648715710000|2022-03-31 08:35:10|411.23|408.83|411.12|408.72|411.23|408.83|411|408.6|0
1648715720000|2022-03-31 08:35:20|411|408.6|411.45|409.05|411.45|409.05|411|408.6|0
1648715730000|2022-03-31 08:35:30|411.68|409.28|411.34|408.94|411.68|409.28|411.34|408.94|0
1648715740000|2022-03-31 08:35:40|411.23|408.83|411.23|408.83|411.23|408.83|411|408.6|0
1648715750000|2022-03-31 08:35:50|411.12|408.72|411|408.6|411.12|408.72|411|408.6|0
1648715760000|2022-03-31 08:36:00|411.23|408.83|411.34|408.94|411.45|409.05|411.23|408.83|0
1648715770000|2022-03-31 08:36:10|411.45|409.05|411.23|408.83|411.45|409.05|411.23|408.83|0
1648715780000|2022-03-31 08:36:20|411.45|409.05|411.45|409.05|411.45|409.05|411.34|408.94|0
1648715790000|2022-03-31 08:36:30|411.57|409.17|411.45|409.05|411.57|409.17|411.45|409.05|0
1648715800000|2022-03-31 08:36:40|411.22|408.82|411.22|408.82|411.34|408.94|411.22|408.82|0
1648715810000|2022-03-31 08:36:50|411|408.6|410.77|408.37|411|408.6|410.77|408.37|0
1648715820000|2022-03-31 08:37:00|410.89|408.49|411|408.6|411|408.6|410.89|408.49|0
1648715830000|2022-03-31 08:37:10|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1648715870000|2022-03-31 08:37:50|411|408.6|411.45|409.05|411.45|409.05|411|408.6|0
1648715880000|2022-03-31 08:38:00|411.68|409.28|411.45|409.05|411.68|409.28|411.45|409.05|0
1648715890000|2022-03-31 08:38:10|411.68|409.28|412.81|410.41|412.81|410.41|411.68|409.28|0
1648715900000|2022-03-31 08:38:20|412.58|410.18|412.81|410.41|412.81|410.41|412.58|410.18|0
1648715910000|2022-03-31 08:38:30|413.04|410.64|412.81|410.41|413.04|410.64|412.81|410.41|0
1648715920000|2022-03-31 08:38:40|412.58|410.18|412.58|410.18|412.81|410.41|412.58|410.18|0
1648715930000|2022-03-31 08:38:50|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1648715940000|2022-03-31 08:39:00|412.58|410.18|412.58|410.18|412.58|410.18|412.58|410.18|0
1648715950000|2022-03-31 08:39:10|412.7|410.3|412.81|410.41|412.81|410.41|412.7|410.3|0
1648715960000|2022-03-31 08:39:20|413.04|410.64|412.81|410.41|413.04|410.64|412.81|410.41|0
1648715970000|2022-03-31 08:39:30|412.58|410.18|412.81|410.41|412.81|410.41|412.58|410.18|0
1648715980000|2022-03-31 08:39:40|412.93|410.53|413.04|410.64|413.04|410.64|412.93|410.53|0
1648715990000|2022-03-31 08:39:50|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1648716010000|2022-03-31 08:40:10|413.04|410.64|413.04|410.64|413.04|410.64|413.04|410.64|0
1648716020000|2022-03-31 08:40:20|412.81|410.41|412.58|410.18|412.81|410.41|412.58|410.18|0
1648716030000|2022-03-31 08:40:30|412.81|410.41|412.81|410.41|412.81|410.41|412.58|410.18|0
1648716040000|2022-03-31 08:40:40|412.58|410.18|412.81|410.41|412.81|410.41|412.58|410.18|0
1648716050000|2022-03-31 08:40:50|412.58|410.18|412.58|410.18|412.58|410.18|412.58|410.18|0
1648716060000|2022-03-31 08:41:00|412.13|409.73|412.36|409.96|412.36|409.96|412.13|409.73|0
1648716080000|2022-03-31 08:41:20|412.58|410.18|412.81|410.41|412.81|410.41|412.58|410.18|0
1648716090000|2022-03-31 08:41:30|412.58|410.18|412.58|410.18|412.58|410.18|412.58|410.18|0
1648716100000|2022-03-31 08:41:40|412.81|410.41|412.58|410.18|412.81|410.41|412.58|410.18|0
1648716120000|2022-03-31 08:42:00|412.36|409.96|412.36|409.96|412.58|410.18|412.36|409.96|0
1648716130000|2022-03-31 08:42:10|412.58|410.18|412.81|410.41|412.81|410.41|412.58|410.18|0
1648716140000|2022-03-31 08:42:20|412.58|410.18|412.81|410.41|412.81|410.41|412.58|410.18|0
1648716150000|2022-03-31 08:42:30|413.04|410.64|413.04|410.64|413.04|410.64|412.81|410.41|0
1648716160000|2022-03-31 08:42:40|412.93|410.53|412.47|410.07|412.93|410.53|412.47|410.07|0
1648716170000|2022-03-31 08:42:50|412.58|410.18|412.58|410.18|412.58|410.18|412.36|409.96|0
1648716190000|2022-03-31 08:43:10|412.36|409.96|412.36|409.96|412.58|410.18|412.36|409.96|0
1648716200000|2022-03-31 08:43:20|412.58|410.18|412.58|410.18|412.58|410.18|412.58|410.18|0
1648716220000|2022-03-31 08:43:40|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1648716230000|2022-03-31 08:43:50|413.04|410.64|413.04|410.64|413.04|410.64|413.04|410.64|0
1648716240000|2022-03-31 08:44:00|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1648716250000|2022-03-31 08:44:10|412.7|410.3|412.58|410.18|412.7|410.3|412.58|410.18|0
1648716260000|2022-03-31 08:44:20|412.47|410.07|412.36|409.96|412.47|410.07|412.36|409.96|0
1648716270000|2022-03-31 08:44:30|412.58|410.18|412.58|410.18|412.58|410.18|412.58|410.18|0
1648716280000|2022-03-31 08:44:40|412.36|409.96|412.36|409.96|412.36|409.96|412.36|409.96|0
1648716300000|2022-03-31 08:45:00|412.58|410.18|412.58|410.18|412.7|410.3|412.58|410.18|0
1648716320000|2022-03-31 08:45:20|412.36|409.96|412.58|410.18|412.58|410.18|412.36|409.96|0
1648716330000|2022-03-31 08:45:30|412.47|410.07|412.58|410.18|412.58|410.18|412.47|410.07|0
1648716360000|2022-03-31 08:46:00|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1648716380000|2022-03-31 08:46:20|413.04|410.64|413.04|410.64|413.04|410.64|413.04|410.64|0
1648716390000|2022-03-31 08:46:30|412.93|410.53|412.93|410.53|412.93|410.53|412.93|410.53|0
1648716400000|2022-03-31 08:46:40|413.04|410.64|413.04|410.64|413.04|410.64|413.04|410.64|0
1648716410000|2022-03-31 08:46:50|412.93|410.53|412.93|410.53|412.93|410.53|412.93|410.53|0
1648716420000|2022-03-31 08:47:00|413.04|410.64|413.04|410.64|413.04|410.64|412.81|410.41|0
1648716430000|2022-03-31 08:47:10|412.81|410.41|413.04|410.64|413.04|410.64|412.81|410.41|0
1648716440000|2022-03-31 08:47:20|412.93|410.53|413.04|410.64|413.04|410.64|412.93|410.53|0
1648716450000|2022-03-31 08:47:30|412.81|410.41|412.93|410.53|412.93|410.53|412.81|410.41|0
1648716460000|2022-03-31 08:47:40|412.81|410.41|412.36|409.96|412.81|410.41|412.36|409.96|0
1648716470000|2022-03-31 08:47:50|412.58|410.18|412.81|410.41|412.81|410.41|412.58|410.18|0
1648716480000|2022-03-31 08:48:00|413.04|410.64|412.81|410.41|413.04|410.64|412.81|410.41|0
1648716490000|2022-03-31 08:48:10|413.04|410.64|413.04|410.64|413.04|410.64|412.81|410.41|0
1648716500000|2022-03-31 08:48:20|412.81|410.41|412.58|410.18|412.81|410.41|412.58|410.18|0
1648716510000|2022-03-31 08:48:30|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1648716520000|2022-03-31 08:48:40|412.58|410.18|412.58|410.18|412.58|410.18|412.58|410.18|0
1648716530000|2022-03-31 08:48:50|412.36|409.96|412.36|409.96|412.36|409.96|412.36|409.96|0
1648716540000|2022-03-31 08:49:00|412.58|410.18|412.58|410.18|412.58|410.18|412.58|410.18|0
1648716550000|2022-03-31 08:49:10|412.36|409.96|412.36|409.96|412.58|410.18|412.36|409.96|0
1648716560000|2022-03-31 08:49:20|412.47|410.07|412.36|409.96|412.47|410.07|412.36|409.96|0
1648716580000|2022-03-31 08:49:40|412.58|410.18|412.58|410.18|412.58|410.18|412.58|410.18|0
1648716590000|2022-03-31 08:49:50|412.7|410.3|412.58|410.18|412.7|410.3|412.58|410.18|0
1648716600000|2022-03-31 08:50:00|412.36|409.96|412.58|410.18|412.58|410.18|412.36|409.96|0
1648716610000|2022-03-31 08:50:10|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1648716620000|2022-03-31 08:50:20|412.58|410.18|412.58|410.18|412.58|410.18|412.58|410.18|0
1648716630000|2022-03-31 08:50:30|412.47|410.07|412.47|410.07|412.47|410.07|412.47|410.07|0
1648716640000|2022-03-31 08:50:40|412.35|409.95|412.58|410.18|412.58|410.18|412.35|409.95|0
1648716650000|2022-03-31 08:50:50|412.35|409.95|412.35|409.95|412.58|410.18|412.35|409.95|0
1648716660000|2022-03-31 08:51:00|412.58|410.18|412.35|409.95|412.58|410.18|412.35|409.95|0
1648716670000|2022-03-31 08:51:10|412.25|409.85|412.58|410.18|412.58|410.18|412.25|409.85|0
1648716680000|2022-03-31 08:51:20|412.35|409.95|412.58|410.18|412.58|410.18|412.35|409.95|0
1648716690000|2022-03-31 08:51:30|412.35|409.95|412.58|410.18|412.58|410.18|412.35|409.95|0
1648716710000|2022-03-31 08:51:50|412.47|410.07|412.58|410.18|412.58|410.18|412.35|409.95|0
1648716720000|2022-03-31 08:52:00|412.35|409.95|412.35|409.95|412.35|409.95|412.35|409.95|0
1648716730000|2022-03-31 08:52:10|412.58|410.18|412.58|410.18|412.58|410.18|412.58|410.18|0
1648716740000|2022-03-31 08:52:20|412.35|409.95|411.9|409.5|412.35|409.95|411.9|409.5|0
1648716750000|2022-03-31 08:52:30|412.02|409.62|412.02|409.62|412.02|409.62|412.02|409.62|0
1648716760000|2022-03-31 08:52:40|412.13|409.73|412.02|409.62|412.13|409.73|412.02|409.62|0
1648716770000|2022-03-31 08:52:50|411.9|409.5|411.9|409.5|411.9|409.5|411.9|409.5|0
1648716780000|2022-03-31 08:53:00|412.13|409.73|412.02|409.62|412.13|409.73|411.9|409.5|0
1648716790000|2022-03-31 08:53:10|411.9|409.5|411.67|409.27|411.9|409.5|411.67|409.27|0
1648716800000|2022-03-31 08:53:20|411.79|409.39|411.67|409.27|411.79|409.39|411.67|409.27|0
1648716810000|2022-03-31 08:53:30|411.45|409.05|410.99|408.59|411.45|409.05|410.99|408.59|0
1648716820000|2022-03-31 08:53:40|411.22|408.82|411.45|409.05|411.45|409.05|411.22|408.82|0
1648716830000|2022-03-31 08:53:50|411.22|408.82|411.22|408.82|411.22|408.82|411.22|408.82|0
1648716840000|2022-03-31 08:54:00|411.34|408.94|411.45|409.05|411.45|409.05|411.22|408.82|0
1648716850000|2022-03-31 08:54:10|411.22|408.82|411.22|408.82|411.22|408.82|411.22|408.82|0
1648716860000|2022-03-31 08:54:20|410.99|408.59|411.11|408.71|411.11|408.71|410.99|408.59|0
1648716870000|2022-03-31 08:54:30|410.99|408.59|410.99|408.59|410.99|408.59|410.89|408.49|0
1648716880000|2022-03-31 08:54:40|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1648716890000|2022-03-31 08:54:50|410.54|408.14|410.77|408.37|410.77|408.37|410.54|408.14|0
1648716900000|2022-03-31 08:55:00|410.54|408.14|410.32|407.92|410.54|408.14|410.32|407.92|0
1648716910000|2022-03-31 08:55:10|410.43|408.03|410.43|408.03|410.43|408.03|410.32|407.92|0
1648716920000|2022-03-31 08:55:20|410.54|408.14|410.54|408.14|410.54|408.14|410.54|408.14|0
1648716930000|2022-03-31 08:55:30|410.32|407.92|410.09|407.69|410.32|407.92|410.09|407.69|0
1648716950000|2022-03-31 08:55:50|409.41|407.01|409.64|407.24|410.09|407.69|409.41|407.01|0
1648716960000|2022-03-31 08:56:00|409.75|407.35|409.18|406.78|409.75|407.35|409.18|406.78|0
1648716970000|2022-03-31 08:56:10|409.3|406.9|409.41|407.01|409.41|407.01|409.3|406.9|0
1648716980000|2022-03-31 08:56:20|409.18|406.78|408.85|406.45|409.18|406.78|408.85|406.45|0
1648716990000|2022-03-31 08:56:30|408.73|406.33|408.96|406.56|408.96|406.56|408.73|406.33|0
1648717000000|2022-03-31 08:56:40|409.18|406.78|409.41|407.01|409.41|407.01|409.18|406.78|0
1648717010000|2022-03-31 08:56:50|409.53|407.13|409.41|407.01|409.64|407.24|409.41|407.01|0
1648717020000|2022-03-31 08:57:00|409.18|406.78|408.96|406.56|409.18|406.78|408.96|406.56|0
1648717030000|2022-03-31 08:57:10|409.08|406.68|409.18|406.78|409.18|406.78|409.08|406.68|0
1648717040000|2022-03-31 08:57:20|409.3|406.9|409.41|407.01|409.41|407.01|409.18|406.78|0
1648717050000|2022-03-31 08:57:30|409.18|406.78|409.3|406.9|409.3|406.9|409.18|406.78|0
1648717060000|2022-03-31 08:57:40|409.64|407.24|409.64|407.24|409.64|407.24|409.64|407.24|0
1648717070000|2022-03-31 08:57:50|409.75|407.35|409.75|407.35|409.75|407.35|409.75|407.35|0
1648717080000|2022-03-31 08:58:00|409.86|407.46|409.86|407.46|409.86|407.46|409.75|407.35|0
1648717090000|2022-03-31 08:58:10|409.75|407.35|409.86|407.46|409.86|407.46|409.75|407.35|0
1648717100000|2022-03-31 08:58:20|409.98|407.58|410.09|407.69|410.09|407.69|409.98|407.58|0
1648717110000|2022-03-31 08:58:30|410.21|407.81|410.31|407.91|410.31|407.91|410.21|407.81|0
1648717120000|2022-03-31 08:58:40|410.21|407.81|410.54|408.14|410.54|408.14|410.21|407.81|0
1648717130000|2022-03-31 08:58:50|410.66|408.26|410.77|408.37|410.77|408.37|410.66|408.26|0
1648717140000|2022-03-31 08:59:00|410.54|408.14|410.31|407.91|410.54|408.14|410.31|407.91|0
1648717150000|2022-03-31 08:59:10|410.54|408.14|410.31|407.91|410.54|408.14|410.31|407.91|0
1648717160000|2022-03-31 08:59:20|410.54|408.14|410.31|407.91|410.54|408.14|410.31|407.91|0
1648717180000|2022-03-31 08:59:40|410.21|407.81|410.21|407.81|410.21|407.81|410.21|407.81|0
1648717190000|2022-03-31 08:59:50|410.31|407.91|410.09|407.69|410.31|407.91|410.09|407.69|0
1648717200000|2022-03-31 09:00:00|410.54|408.14|410.54|408.14|410.54|408.14|410.54|408.14|0
1648717210000|2022-03-31 09:00:10|410.66|408.26|410.77|408.37|410.77|408.37|410.54|408.14|0
1648717220000|2022-03-31 09:00:20|410.66|408.26|410.43|408.03|410.66|408.26|410.43|408.03|0
1648717230000|2022-03-31 09:00:30|410.09|407.69|409.86|407.46|410.09|407.69|409.64|407.24|0
1648717240000|2022-03-31 09:00:40|409.75|407.35|410.09|407.69|410.09|407.69|409.75|407.35|0
1648717250000|2022-03-31 09:00:50|410.31|407.91|410.54|408.14|410.54|408.14|410.31|407.91|0
1648717260000|2022-03-31 09:01:00|410.31|407.91|409.64|407.24|410.31|407.91|409.64|407.24|0
1648717270000|2022-03-31 09:01:10|409.53|407.13|409.64|407.24|409.64|407.24|409.53|407.13|0
1648717280000|2022-03-31 09:01:20|409.86|407.46|409.86|407.46|409.86|407.46|409.86|407.46|0
1648717290000|2022-03-31 09:01:30|409.75|407.35|409.98|407.58|409.98|407.58|409.75|407.35|0
1648717300000|2022-03-31 09:01:40|409.86|407.46|410.09|407.69|410.09|407.69|409.86|407.46|0
1648717310000|2022-03-31 09:01:50|410.21|407.81|410.31|407.91|410.31|407.91|410.21|407.81|0
1648717320000|2022-03-31 09:02:00|410.54|408.14|410.31|407.91|410.54|408.14|410.31|407.91|0
1648717330000|2022-03-31 09:02:10|410.43|408.03|410.43|408.03|410.43|408.03|410.31|407.91|0
1648717340000|2022-03-31 09:02:20|410.54|408.14|410.31|407.91|410.54|408.14|410.31|407.91|0
1648717350000|2022-03-31 09:02:30|410.09|407.69|410.31|407.91|410.31|407.91|410.09|407.69|0
1648717360000|2022-03-31 09:02:40|410.21|407.81|410.31|407.91|410.31|407.91|410.21|407.81|0
1648717370000|2022-03-31 09:02:50|410.54|408.14|410.77|408.37|410.77|408.37|410.54|408.14|0
1648717380000|2022-03-31 09:03:00|410.54|408.14|410.54|408.14|410.54|408.14|410.54|408.14|0
1648717390000|2022-03-31 09:03:10|410.66|408.26|410.66|408.26|410.66|408.26|410.66|408.26|0
1648717400000|2022-03-31 09:03:20|410.99|408.59|410.99|408.59|410.99|408.59|410.99|408.59|0
1648717410000|2022-03-31 09:03:30|410.88|408.48|410.77|408.37|410.88|408.48|410.66|408.26|0
1648717420000|2022-03-31 09:03:40|410.99|408.59|410.99|408.59|411.11|408.71|410.99|408.59|0
1648717430000|2022-03-31 09:03:50|411.22|408.82|410.99|408.59|411.22|408.82|410.99|408.59|0
1648717440000|2022-03-31 09:04:00|411.22|408.82|411.9|409.5|411.9|409.5|411.22|408.82|0
1648717450000|2022-03-31 09:04:10|411.79|409.39|411.9|409.5|411.9|409.5|411.79|409.39|0
1648717460000|2022-03-31 09:04:20|411.79|409.39|411.9|409.5|411.9|409.5|411.67|409.27|0
1648717470000|2022-03-31 09:04:30|411.79|409.39|412.02|409.62|412.02|409.62|411.79|409.39|0
1648717480000|2022-03-31 09:04:40|412.13|409.73|412.35|409.95|412.35|409.95|412.13|409.73|0
1648717490000|2022-03-31 09:04:50|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1648717500000|2022-03-31 09:05:00|412.13|409.73|411.9|409.5|412.13|409.73|411.9|409.5|0
1648717510000|2022-03-31 09:05:10|411.67|409.27|411.9|409.5|411.9|409.5|411.67|409.27|0
1648717540000|2022-03-31 09:05:40|412.13|409.73|412.13|409.73|412.35|409.95|412.13|409.73|0
1648717550000|2022-03-31 09:05:50|411.9|409.5|411.9|409.5|412.02|409.62|411.9|409.5|0
1648717560000|2022-03-31 09:06:00|412.13|409.73|412.13|409.73|412.13|409.73|412.13|409.73|0
1648717570000|2022-03-31 09:06:10|412.12|409.72|412.02|409.62|412.12|409.72|411.9|409.5|0
1648717580000|2022-03-31 09:06:20|412.12|409.72|412.12|409.72|412.12|409.72|411.9|409.5|0
1648717590000|2022-03-31 09:06:30|412.02|409.62|412.12|409.72|412.12|409.72|412.02|409.62|0
1648717600000|2022-03-31 09:06:40|412.35|409.95|412.35|409.95|412.35|409.95|412.35|409.95|0
1648717610000|2022-03-31 09:06:50|412.12|409.72|412.58|410.18|412.58|410.18|412.12|409.72|0
1648717620000|2022-03-31 09:07:00|412.35|409.95|412.24|409.84|412.47|410.07|412.24|409.84|0
1648717630000|2022-03-31 09:07:10|412.35|409.95|412.35|409.95|412.35|409.95|412.24|409.84|0
1648717640000|2022-03-31 09:07:20|412.24|409.84|412.35|409.95|412.35|409.95|412.24|409.84|0
1648717650000|2022-03-31 09:07:30|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1648717660000|2022-03-31 09:07:40|412.12|409.72|412.12|409.72|412.12|409.72|412.12|409.72|0
1648717670000|2022-03-31 09:07:50|412.35|409.95|412.35|409.95|412.35|409.95|412.35|409.95|0
1648717680000|2022-03-31 09:08:00|412.58|410.18|412.58|410.18|412.58|410.18|412.58|410.18|0
1648717690000|2022-03-31 09:08:10|412.35|409.95|412.58|410.18|412.58|410.18|412.35|409.95|0
1648717720000|2022-03-31 09:08:40|412.35|409.95|412.58|410.18|412.58|410.18|412.35|409.95|0
1648717740000|2022-03-31 09:09:00|412.8|410.4|412.58|410.18|412.8|410.4|412.58|410.18|0
1648717750000|2022-03-31 09:09:10|412.8|410.4|412.8|410.4|412.8|410.4|412.8|410.4|0
1648717770000|2022-03-31 09:09:30|413.03|410.63|412.8|410.4|413.03|410.63|412.8|410.4|0
1648717780000|2022-03-31 09:09:40|412.58|410.18|412.58|410.18|412.58|410.18|412.58|410.18|0
1648717790000|2022-03-31 09:09:50|412.8|410.4|412.58|410.18|412.8|410.4|412.58|410.18|0
1648717800000|2022-03-31 09:10:00|412.35|409.95|412.12|409.72|412.35|409.95|412.12|409.72|0
1648717810000|2022-03-31 09:10:10|412.35|409.95|412.58|410.18|412.58|410.18|412.35|409.95|0
1648717820000|2022-03-31 09:10:20|412.35|409.95|412.58|410.18|412.58|410.18|412.35|409.95|0
1648717830000|2022-03-31 09:10:30|412.35|409.95|412.8|410.4|412.8|410.4|412.35|409.95|0
1648717840000|2022-03-31 09:10:40|412.7|410.3|412.8|410.4|412.8|410.4|412.58|410.18|0
1648717850000|2022-03-31 09:10:50|412.58|410.18|412.8|410.4|412.8|410.4|412.58|410.18|0
1648717860000|2022-03-31 09:11:00|412.35|409.95|412.58|410.18|412.58|410.18|412.35|409.95|0
1648717870000|2022-03-31 09:11:10|412.8|410.4|412.8|410.4|412.8|410.4|412.8|410.4|0
1648717890000|2022-03-31 09:11:30|412.58|410.18|412.58|410.18|412.58|410.18|412.58|410.18|0
1648717900000|2022-03-31 09:11:40|412.35|409.95|412.35|409.95|412.35|409.95|412.35|409.95|0
1648717910000|2022-03-31 09:11:50|412.12|409.72|412.35|409.95|412.35|409.95|412.12|409.72|0
1648717920000|2022-03-31 09:12:00|412.12|409.72|412.12|409.72|412.12|409.72|412.12|409.72|0
1648717930000|2022-03-31 09:12:10|412.35|409.95|412.35|409.95|412.35|409.95|412.35|409.95|0
1648717940000|2022-03-31 09:12:20|412.12|409.72|412.35|409.95|412.35|409.95|412.12|409.72|0
1648717950000|2022-03-31 09:12:30|412.47|410.07|412.35|409.95|412.47|410.07|412.35|409.95|0
1648717960000|2022-03-31 09:12:40|412.58|410.18|412.69|410.29|412.69|410.29|412.58|410.18|0
1648717970000|2022-03-31 09:12:50|412.58|410.18|412.58|410.18|412.58|410.18|412.58|410.18|0
1648717980000|2022-03-31 09:13:00|412.47|410.07|412.58|410.18|412.58|410.18|412.35|409.95|0
1648717990000|2022-03-31 09:13:10|412.47|410.07|412.58|410.18|412.58|410.18|412.47|410.07|0
1648718000000|2022-03-31 09:13:20|412.69|410.29|412.69|410.29|412.69|410.29|412.69|410.29|0
1648718010000|2022-03-31 09:13:30|412.58|410.18|412.8|410.4|412.8|410.4|412.58|410.18|0
1648718020000|2022-03-31 09:13:40|412.69|410.29|412.58|410.18|412.69|410.29|412.47|410.07|0
1648718040000|2022-03-31 09:14:00|412.35|409.95|412.01|409.61|412.35|409.95|412.01|409.61|0
1648718050000|2022-03-31 09:14:10|412.12|409.72|412.12|409.72|412.12|409.72|412.12|409.72|0
1648718070000|2022-03-31 09:14:30|412.24|409.84|412.12|409.72|412.24|409.84|412.12|409.72|0
1648718080000|2022-03-31 09:14:40|412.35|409.95|412.12|409.72|412.35|409.95|412.12|409.72|0
1648718090000|2022-03-31 09:14:50|412.35|409.95|412.12|409.72|412.35|409.95|412.12|409.72|0
1648718100000|2022-03-31 09:15:00|412.35|409.95|412.01|409.61|412.35|409.95|412.01|409.61|0
1648718110000|2022-03-31 09:15:10|412.12|409.72|412.01|409.61|412.12|409.72|412.01|409.61|0
1648718120000|2022-03-31 09:15:20|412.12|409.72|412.12|409.72|412.12|409.72|412.12|409.72|0
1648718130000|2022-03-31 09:15:30|412.35|409.95|412.35|409.95|412.35|409.95|412.35|409.95|0
1648718140000|2022-03-31 09:15:40|412.12|409.72|412.12|409.72|412.12|409.72|412.12|409.72|0
1648718160000|2022-03-31 09:16:00|411.9|409.5|411.9|409.5|411.9|409.5|411.9|409.5|0
1648718170000|2022-03-31 09:16:10|411.79|409.39|411.67|409.27|411.79|409.39|411.67|409.27|0
1648718180000|2022-03-31 09:16:20|411.79|409.39|411.44|409.04|411.79|409.39|411.44|409.04|0
1648718190000|2022-03-31 09:16:30|411.22|408.82|411.44|409.04|411.44|409.04|411.22|408.82|0
1648718200000|2022-03-31 09:16:40|411.33|408.93|411.44|409.04|411.44|409.04|411.33|408.93|0
1648718220000|2022-03-31 09:17:00|411.33|408.93|411.33|408.93|411.33|408.93|411.33|408.93|0
1648718230000|2022-03-31 09:17:10|411.22|408.82|410.99|408.59|411.44|409.04|410.99|408.59|0
1648718240000|2022-03-31 09:17:20|410.76|408.36|410.99|408.59|410.99|408.59|410.76|408.36|0
1648718250000|2022-03-31 09:17:30|411.22|408.82|410.99|408.59|411.22|408.82|410.99|408.59|0
1648718270000|2022-03-31 09:17:50|410.88|408.48|410.76|408.36|410.88|408.48|410.76|408.36|0
1648718280000|2022-03-31 09:18:00|410.54|408.14|410.88|408.48|410.88|408.48|410.54|408.14|0
1648718290000|2022-03-31 09:18:10|410.76|408.36|410.76|408.36|410.76|408.36|410.76|408.36|0
1648718300000|2022-03-31 09:18:20|410.54|408.14|410.54|408.14|410.54|408.14|410.54|408.14|0
1648718310000|2022-03-31 09:18:30|410.76|408.36|410.76|408.36|410.76|408.36|410.54|408.14|0
1648718320000|2022-03-31 09:18:40|410.99|408.59|411.22|408.82|411.22|408.82|410.99|408.59|0
1648718330000|2022-03-31 09:18:50|410.99|408.59|410.76|408.36|410.99|408.59|410.76|408.36|0
1648718340000|2022-03-31 09:19:00|410.54|408.14|410.54|408.14|410.54|408.14|410.54|408.14|0
1648718350000|2022-03-31 09:19:10|410.31|407.91|410.31|407.91|410.31|407.91|410.31|407.91|0
1648718380000|2022-03-31 09:19:40|409.86|407.46|410.08|407.68|410.08|407.68|409.86|407.46|0
1648718390000|2022-03-31 09:19:50|409.86|407.46|409.86|407.46|409.86|407.46|409.86|407.46|0
1648718400000|2022-03-31 09:20:00|410.08|407.68|410.08|407.68|410.08|407.68|410.08|407.68|0
1648718430000|2022-03-31 09:20:30|409.86|407.46|409.86|407.46|409.86|407.46|409.86|407.46|0
1648718470000|2022-03-31 09:21:10|410.31|407.91|410.43|408.03|410.43|408.03|410.31|407.91|0
1648718480000|2022-03-31 09:21:20|410.31|407.91|410.31|407.91|410.31|407.91|410.31|407.91|0
1648718490000|2022-03-31 09:21:30|410.43|408.03|410.54|408.14|410.54|408.14|410.43|408.03|0
1648718500000|2022-03-31 09:21:40|410.31|407.91|410.2|407.8|410.31|407.91|410.2|407.8|0
1648718510000|2022-03-31 09:21:50|410.31|407.91|410.2|407.8|410.31|407.91|410.2|407.8|0
1648718520000|2022-03-31 09:22:00|410.31|407.91|410.31|407.91|410.43|408.03|410.31|407.91|0
1648718530000|2022-03-31 09:22:10|410.2|407.8|410.31|407.91|410.31|407.91|410.08|407.68|0
1648718550000|2022-03-31 09:22:30|410.54|408.14|410.76|408.36|410.76|408.36|410.54|408.14|0
1648718560000|2022-03-31 09:22:40|410.54|408.14|410.54|408.14|410.65|408.25|410.54|408.14|0
1648718570000|2022-03-31 09:22:50|410.31|407.91|410.31|407.91|410.31|407.91|410.31|407.91|0
1648718580000|2022-03-31 09:23:00|410.43|408.03|410.31|407.91|410.43|408.03|410.31|407.91|0
1648718610000|2022-03-31 09:23:30|410.43|408.03|410.43|408.03|410.43|408.03|410.43|408.03|0
1648718620000|2022-03-31 09:23:40|410.31|407.91|410.08|407.68|410.31|407.91|410.08|407.68|0
1648718630000|2022-03-31 09:23:50|409.86|407.46|409.86|407.46|409.97|407.57|409.86|407.46|0
1648718640000|2022-03-31 09:24:00|410.08|407.68|410.08|407.68|410.08|407.68|410.08|407.68|0
1648718650000|2022-03-31 09:24:10|409.86|407.46|410.08|407.68|410.08|407.68|409.86|407.46|0
1648718660000|2022-03-31 09:24:20|409.86|407.46|409.86|407.46|409.86|407.46|409.86|407.46|0
1648718670000|2022-03-31 09:24:30|410.08|407.68|409.97|407.57|410.08|407.68|409.97|407.57|0
1648718680000|2022-03-31 09:24:40|409.86|407.46|409.97|407.57|409.97|407.57|409.86|407.46|0
1648718690000|2022-03-31 09:24:50|409.86|407.46|410.2|407.8|410.2|407.8|409.86|407.46|0
1648718700000|2022-03-31 09:25:00|410.08|407.68|410.31|407.91|410.31|407.91|410.08|407.68|0
1648718710000|2022-03-31 09:25:10|410.54|408.14|410.54|408.14|410.54|408.14|410.54|408.14|0
1648718730000|2022-03-31 09:25:30|410.31|407.91|410.31|407.91|410.31|407.91|410.31|407.91|0
1648718740000|2022-03-31 09:25:40|410.43|408.03|410.31|407.91|410.54|408.14|410.31|407.91|0
1648718750000|2022-03-31 09:25:50|410.54|408.14|410.43|408.03|410.54|408.14|410.43|408.03|0
1648718760000|2022-03-31 09:26:00|410.54|408.14|410.76|408.36|410.76|408.36|410.54|408.14|0
1648718770000|2022-03-31 09:26:10|410.99|408.59|410.99|408.59|410.99|408.59|410.99|408.59|0
1648718780000|2022-03-31 09:26:20|410.76|408.36|410.76|408.36|410.88|408.48|410.76|408.36|0
1648718790000|2022-03-31 09:26:30|410.88|408.48|410.99|408.59|410.99|408.59|410.88|408.48|0
1648718800000|2022-03-31 09:26:40|411.21|408.81|411.21|408.81|411.21|408.81|411.21|408.81|0
1648718810000|2022-03-31 09:26:50|411.11|408.71|410.99|408.59|411.11|408.71|410.99|408.59|0
1648718830000|2022-03-31 09:27:10|411.21|408.81|410.99|408.59|411.21|408.81|410.99|408.59|0
1648718840000|2022-03-31 09:27:20|411.21|408.81|411.44|409.04|411.44|409.04|411.21|408.81|0
1648718850000|2022-03-31 09:27:30|411.56|409.16|411.44|409.04|411.56|409.16|411.44|409.04|0
1648718860000|2022-03-31 09:27:40|411.67|409.27|411.44|409.04|411.67|409.27|411.44|409.04|0
1648718870000|2022-03-31 09:27:50|411.33|408.93|411.21|408.81|411.33|408.93|411.21|408.81|0
1648718880000|2022-03-31 09:28:00|411.44|409.04|411.33|408.93|411.44|409.04|411.21|408.81|0
1648718890000|2022-03-31 09:28:10|411.21|408.81|411.44|409.04|411.44|409.04|411.21|408.81|0
1648718900000|2022-03-31 09:28:20|411.33|408.93|411.56|409.16|411.67|409.27|411.33|408.93|0
1648718910000|2022-03-31 09:28:30|411.67|409.27|411.44|409.04|411.67|409.27|411.44|409.04|0
1648718940000|2022-03-31 09:29:00|411.21|408.81|411.44|409.04|411.44|409.04|411.21|408.81|0
1648718950000|2022-03-31 09:29:10|411.33|408.93|411.21|408.81|411.33|408.93|411.21|408.81|0
1648718970000|2022-03-31 09:29:30|411.44|409.04|411.21|408.81|411.44|409.04|411.21|408.81|0
1648718980000|2022-03-31 09:29:40|410.99|408.59|410.99|408.59|410.99|408.59|410.99|408.59|0
1648718990000|2022-03-31 09:29:50|410.76|408.36|410.76|408.36|410.88|408.48|410.76|408.36|0
1648719000000|2022-03-31 09:30:00|410.88|408.48|410.99|408.59|410.99|408.59|410.88|408.48|0
1648719010000|2022-03-31 09:30:10|411.21|408.81|411.21|408.81|411.21|408.81|411.21|408.81|0
1648719020000|2022-03-31 09:30:20|410.99|408.59|410.99|408.59|410.99|408.59|410.99|408.59|0
1648719030000|2022-03-31 09:30:30|411.1|408.7|411.1|408.7|411.1|408.7|411.1|408.7|0
1648719040000|2022-03-31 09:30:40|411.21|408.81|411.1|408.7|411.21|408.81|411.1|408.7|0
1648719050000|2022-03-31 09:30:50|410.99|408.59|410.88|408.48|410.99|408.59|410.88|408.48|0
1648719060000|2022-03-31 09:31:00|410.53|408.13|410.76|408.36|410.76|408.36|410.53|408.13|0
1648719070000|2022-03-31 09:31:10|410.99|408.59|410.99|408.59|411.1|408.7|410.99|408.59|0
1648719080000|2022-03-31 09:31:20|410.88|408.48|410.88|408.48|410.88|408.48|410.88|408.48|0
1648719090000|2022-03-31 09:31:30|410.76|408.36|410.76|408.36|410.99|408.59|410.76|408.36|0
1648719100000|2022-03-31 09:31:40|411.21|408.81|411.44|409.04|411.44|409.04|411.21|408.81|0
1648719110000|2022-03-31 09:31:50|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1648719120000|2022-03-31 09:32:00|411.44|409.04|411.44|409.04|411.44|409.04|411.44|409.04|0
1648719150000|2022-03-31 09:32:30|411.56|409.16|411.56|409.16|411.56|409.16|411.56|409.16|0
1648719160000|2022-03-31 09:32:40|411.44|409.04|411.21|408.81|411.44|409.04|411.21|408.81|0
1648719170000|2022-03-31 09:32:50|411.33|408.93|411.21|408.81|411.33|408.93|411.21|408.81|0
1648719180000|2022-03-31 09:33:00|411.33|408.93|411.67|409.27|411.67|409.27|411.21|408.81|0
1648719190000|2022-03-31 09:33:10|411.44|409.04|411.56|409.16|411.67|409.27|411.44|409.04|0
1648719200000|2022-03-31 09:33:20|411.44|409.04|411.67|409.27|411.67|409.27|411.44|409.04|0
1648719210000|2022-03-31 09:33:30|411.44|409.04|411.21|408.81|411.44|409.04|411.21|408.81|0
1648719220000|2022-03-31 09:33:40|411.44|409.04|411.44|409.04|411.44|409.04|411.44|409.04|0
1648719240000|2022-03-31 09:34:00|411.21|408.81|411.21|408.81|411.21|408.81|411.21|408.81|0
1648719260000|2022-03-31 09:34:20|411.44|409.04|411.44|409.04|411.44|409.04|411.44|409.04|0
1648719270000|2022-03-31 09:34:30|411.21|408.81|410.76|408.36|411.21|408.81|410.76|408.36|0
1648719280000|2022-03-31 09:34:40|410.53|408.13|410.76|408.36|410.76|408.36|410.53|408.13|0
1648719300000|2022-03-31 09:35:00|410.99|408.59|410.99|408.59|410.99|408.59|410.99|408.59|0
1648719310000|2022-03-31 09:35:10|411.21|408.81|410.99|408.59|411.21|408.81|410.99|408.59|0
1648719320000|2022-03-31 09:35:20|410.76|408.36|410.76|408.36|410.76|408.36|410.76|408.36|0
1648719330000|2022-03-31 09:35:30|410.88|408.48|410.88|408.48|410.88|408.48|410.88|408.48|0
1648719340000|2022-03-31 09:35:40|410.76|408.36|410.88|408.48|410.88|408.48|410.76|408.36|0
1648719350000|2022-03-31 09:35:50|410.76|408.36|410.76|408.36|410.76|408.36|410.65|408.25|0
1648719360000|2022-03-31 09:36:00|410.99|408.59|411.44|409.04|411.44|409.04|410.99|408.59|0
1648719370000|2022-03-31 09:36:10|411.56|409.16|411.67|409.27|411.67|409.27|411.56|409.16|0
1648719380000|2022-03-31 09:36:20|411.56|409.16|411.56|409.16|411.67|409.27|411.56|409.16|0
1648719390000|2022-03-31 09:36:30|411.67|409.27|411.56|409.16|411.67|409.27|411.56|409.16|0
1648719400000|2022-03-31 09:36:40|411.21|408.81|411.33|408.93|411.44|409.04|411.21|408.81|0
1648719410000|2022-03-31 09:36:50|411.44|409.04|411.67|409.27|411.67|409.27|411.44|409.04|0
1648719420000|2022-03-31 09:37:00|411.56|409.16|411.44|409.04|411.56|409.16|411.44|409.04|0
1648719440000|2022-03-31 09:37:20|411.56|409.16|411.67|409.27|411.67|409.27|411.56|409.16|0
1648719450000|2022-03-31 09:37:30|411.89|409.49|411.89|409.49|411.89|409.49|411.78|409.38|0
1648719460000|2022-03-31 09:37:40|411.78|409.38|411.67|409.27|411.89|409.49|411.67|409.27|0
1648719470000|2022-03-31 09:37:50|411.89|409.49|411.89|409.49|411.89|409.49|411.89|409.49|0
1648719500000|2022-03-31 09:38:20|411.44|409.04|411.44|409.04|411.44|409.04|411.44|409.04|0
1648719510000|2022-03-31 09:38:30|411.21|408.81|411.33|408.93|411.33|408.93|411.21|408.81|0
1648719520000|2022-03-31 09:38:40|411.44|409.04|411.44|409.04|411.44|409.04|411.44|409.04|0
1648719530000|2022-03-31 09:38:50|411.56|409.16|411.66|409.26|411.66|409.26|411.44|409.04|0
1648719540000|2022-03-31 09:39:00|411.78|409.38|411.89|409.49|411.89|409.49|411.78|409.38|0
1648719550000|2022-03-31 09:39:10|411.78|409.38|411.78|409.38|411.78|409.38|411.66|409.26|0
1648719560000|2022-03-31 09:39:20|411.66|409.26|411.89|409.49|411.89|409.49|411.66|409.26|0
1648719570000|2022-03-31 09:39:30|411.66|409.26|411.56|409.16|411.66|409.26|411.44|409.04|0
1648719580000|2022-03-31 09:39:40|411.44|409.04|411.44|409.04|411.44|409.04|411.44|409.04|0
1648719590000|2022-03-31 09:39:50|411.56|409.16|411.44|409.04|411.56|409.16|411.44|409.04|0
1648719610000|2022-03-31 09:40:10|411.66|409.26|411.66|409.26|411.66|409.26|411.66|409.26|0
1648719620000|2022-03-31 09:40:20|411.33|408.93|411.44|409.04|411.44|409.04|411.33|408.93|0
1648719640000|2022-03-31 09:40:40|411.21|408.81|410.53|408.13|411.21|408.81|410.53|408.13|0
1648719650000|2022-03-31 09:40:50|410.76|408.36|410.76|408.36|410.76|408.36|410.76|408.36|0
1648719690000|2022-03-31 09:41:30|410.65|408.25|410.76|408.36|410.76|408.36|410.65|408.25|0
1648719700000|2022-03-31 09:41:40|410.08|407.68|410.42|408.02|410.42|408.02|410.08|407.68|0
1648719710000|2022-03-31 09:41:50|410.31|407.91|410.31|407.91|410.31|407.91|410.31|407.91|0
1648719720000|2022-03-31 09:42:00|410.42|408.02|410.31|407.91|410.53|408.13|410.31|407.91|0
1648719730000|2022-03-31 09:42:10|410.08|407.68|410.08|407.68|410.08|407.68|410.08|407.68|0
1648719780000|2022-03-31 09:43:00|410.31|407.91|410.08|407.68|410.31|407.91|410.08|407.68|0
1648719790000|2022-03-31 09:43:10|409.85|407.45|409.63|407.23|409.85|407.45|409.63|407.23|0
1648719800000|2022-03-31 09:43:20|409.4|407|409.4|407|409.4|407|409.4|407|0
1648719810000|2022-03-31 09:43:30|409.63|407.23|409.63|407.23|409.63|407.23|409.63|407.23|0
1648719830000|2022-03-31 09:43:50|409.85|407.45|409.85|407.45|409.85|407.45|409.85|407.45|0
1648719850000|2022-03-31 09:44:10|409.74|407.34|409.63|407.23|409.74|407.34|409.63|407.23|0
1648719860000|2022-03-31 09:44:20|409.85|407.45|409.85|407.45|409.85|407.45|409.85|407.45|0
1648719920000|2022-03-31 09:45:20|409.74|407.34|409.63|407.23|409.74|407.34|409.63|407.23|0
1648719960000|2022-03-31 09:46:00|409.85|407.45|409.85|407.45|409.85|407.45|409.85|407.45|0
1648719970000|2022-03-31 09:46:10|409.63|407.23|409.63|407.23|409.63|407.23|409.63|407.23|0
1648719990000|2022-03-31 09:46:30|409.85|407.45|409.85|407.45|409.85|407.45|409.85|407.45|0
1648720010000|2022-03-31 09:46:50|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1648720030000|2022-03-31 09:47:10|410.76|408.36|410.53|408.13|410.76|408.36|410.53|408.13|0
1648720040000|2022-03-31 09:47:20|410.76|408.36|410.53|408.13|410.76|408.36|410.53|408.13|0
1648720050000|2022-03-31 09:47:30|410.76|408.36|410.76|408.36|410.76|408.36|410.76|408.36|0
1648720060000|2022-03-31 09:47:40|410.65|408.25|410.76|408.36|410.76|408.36|410.65|408.25|0
1648720070000|2022-03-31 09:47:50|410.87|408.47|410.87|408.47|410.98|408.58|410.87|408.47|0
1648720080000|2022-03-31 09:48:00|410.76|408.36|410.98|408.58|410.98|408.58|410.76|408.36|0
1648720090000|2022-03-31 09:48:10|410.76|408.36|410.87|408.47|410.87|408.47|410.76|408.36|0
1648720100000|2022-03-31 09:48:20|410.76|408.36|410.76|408.36|410.76|408.36|410.76|408.36|0
1648720110000|2022-03-31 09:48:30|410.87|408.47|410.98|408.58|410.98|408.58|410.87|408.47|0
1648720130000|2022-03-31 09:48:50|410.76|408.36|410.76|408.36|410.76|408.36|410.76|408.36|0
1648720150000|2022-03-31 09:49:10|410.53|408.13|411.21|408.81|411.21|408.81|410.53|408.13|0
1648720160000|2022-03-31 09:49:20|410.98|408.58|411.1|408.7|411.1|408.7|410.98|408.58|0
1648720170000|2022-03-31 09:49:30|411.21|408.81|411.21|408.81|411.21|408.81|411.21|408.81|0
1648720180000|2022-03-31 09:49:40|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1648720190000|2022-03-31 09:49:50|411.1|408.7|410.98|408.58|411.21|408.81|410.98|408.58|0
1648720200000|2022-03-31 09:50:00|410.53|408.13|410.53|408.13|410.53|408.13|410.53|408.13|0
1648720210000|2022-03-31 09:50:10|410.76|408.36|410.76|408.36|410.76|408.36|410.76|408.36|0
1648720220000|2022-03-31 09:50:20|410.87|408.47|410.98|408.58|410.98|408.58|410.87|408.47|0
1648720230000|2022-03-31 09:50:30|411.21|408.81|411.21|408.81|411.21|408.81|411.21|408.81|0
1648720240000|2022-03-31 09:50:40|411.44|409.04|411.44|409.04|411.44|409.04|411.44|409.04|0
1648720250000|2022-03-31 09:50:50|411.21|408.81|411.44|409.04|411.44|409.04|411.21|408.81|0
1648720260000|2022-03-31 09:51:00|411.21|408.81|411.21|408.81|411.21|408.81|411.21|408.81|0
1648720270000|2022-03-31 09:51:10|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1648720280000|2022-03-31 09:51:20|411.21|408.81|411.21|408.81|411.21|408.81|411.21|408.81|0
1648720290000|2022-03-31 09:51:30|411.44|409.04|411.44|409.04|411.44|409.04|411.44|409.04|0
1648720300000|2022-03-31 09:51:40|411.21|408.81|411.44|409.04|411.44|409.04|411.21|408.81|0
1648720310000|2022-03-31 09:51:50|411.66|409.26|411.33|408.93|411.66|409.26|411.33|408.93|0
1648720320000|2022-03-31 09:52:00|411.21|408.81|410.98|408.58|411.21|408.81|410.98|408.58|0
1648720330000|2022-03-31 09:52:10|411.1|408.7|411.21|408.81|411.21|408.81|411.1|408.7|0
1648720350000|2022-03-31 09:52:30|411.44|409.04|411.44|409.04|411.44|409.04|411.44|409.04|0
1648720370000|2022-03-31 09:52:50|411.66|409.26|411.44|409.04|411.66|409.26|411.44|409.04|0
1648720380000|2022-03-31 09:53:00|411.66|409.26|411.66|409.26|411.66|409.26|411.66|409.26|0
1648720400000|2022-03-31 09:53:20|411.44|409.04|411.21|408.81|411.44|409.04|411.21|408.81|0
1648720430000|2022-03-31 09:53:50|411.44|409.04|411.44|409.04|411.44|409.04|411.44|409.04|0
1648720450000|2022-03-31 09:54:10|411.66|409.26|411.89|409.49|411.89|409.49|411.66|409.26|0
1648720460000|2022-03-31 09:54:20|411.66|409.26|411.78|409.38|411.89|409.49|411.66|409.26|0
1648720470000|2022-03-31 09:54:30|411.44|409.04|411.44|409.04|411.44|409.04|411.44|409.04|0
1648720480000|2022-03-31 09:54:40|411.66|409.26|411.44|409.04|411.66|409.26|411.44|409.04|0
1648720490000|2022-03-31 09:54:50|411.66|409.26|411.43|409.03|411.66|409.26|411.43|409.03|0
1648720500000|2022-03-31 09:55:00|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1648720510000|2022-03-31 09:55:10|410.76|408.36|411.1|408.7|411.21|408.81|410.76|408.36|0
1648720520000|2022-03-31 09:55:20|410.98|408.58|411.1|408.7|411.1|408.7|410.98|408.58|0
1648720530000|2022-03-31 09:55:30|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1648720540000|2022-03-31 09:55:40|411.21|408.81|411.21|408.81|411.21|408.81|411.21|408.81|0
1648720550000|2022-03-31 09:55:50|411.33|408.93|411.43|409.03|411.43|409.03|411.21|408.81|0
1648720560000|2022-03-31 09:56:00|411.21|408.81|411.21|408.81|411.33|408.93|411.21|408.81|0
1648720570000|2022-03-31 09:56:10|411.33|408.93|411.33|408.93|411.33|408.93|411.33|408.93|0
1648720580000|2022-03-31 09:56:20|411.43|409.03|411.21|408.81|411.43|409.03|411.21|408.81|0
1648720590000|2022-03-31 09:56:30|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1648720600000|2022-03-31 09:56:40|410.76|408.36|410.76|408.36|410.76|408.36|410.65|408.25|0
1648720610000|2022-03-31 09:56:50|410.65|408.25|410.76|408.36|410.76|408.36|410.65|408.25|0
1648720630000|2022-03-31 09:57:10|410.65|408.25|410.65|408.25|410.65|408.25|410.65|408.25|0
1648720640000|2022-03-31 09:57:20|410.76|408.36|410.53|408.13|410.76|408.36|410.53|408.13|0
1648720660000|2022-03-31 09:57:40|410.75|408.35|410.75|408.35|410.75|408.35|410.75|408.35|0
1648720670000|2022-03-31 09:57:50|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1648720680000|2022-03-31 09:58:00|410.75|408.35|410.53|408.13|410.75|408.35|410.53|408.13|0
1648720690000|2022-03-31 09:58:10|410.78|408.38|410.89|408.49|410.89|408.49|410.66|408.26|0
1648720700000|2022-03-31 09:58:20|410.78|408.38|411.12|408.72|411.23|408.83|410.78|408.38|0
1648720710000|2022-03-31 09:58:30|411.34|408.94|411.34|408.94|411.34|408.94|411.34|408.94|0
1648720720000|2022-03-31 09:58:40|411.23|408.83|411.12|408.72|411.23|408.83|411.12|408.72|0
1648720730000|2022-03-31 09:58:50|411.01|408.61|410.89|408.49|411.01|408.61|410.66|408.26|0
1648720740000|2022-03-31 09:59:00|410.66|408.26|410.66|408.26|411.01|408.61|410.66|408.26|0
1648720750000|2022-03-31 09:59:10|411.12|408.72|411.34|408.94|411.34|408.94|411.12|408.72|0
1648720760000|2022-03-31 09:59:20|411.46|409.06|411.34|408.94|411.46|409.06|411.34|408.94|0
1648720770000|2022-03-31 09:59:30|411.46|409.06|411.34|408.94|411.46|409.06|411.34|408.94|0
1648720780000|2022-03-31 09:59:40|411.68|409.28|411.79|409.39|411.79|409.39|411.57|409.17|0
1648720790000|2022-03-31 09:59:50|411.91|409.51|412.25|409.85|412.25|409.85|411.79|409.39|0
1648720800000|2022-03-31 10:00:00|412.02|409.62|411.57|409.17|412.02|409.62|411.57|409.17|0
1648720810000|2022-03-31 10:00:10|411.34|408.94|411.34|408.94|411.34|408.94|411.34|408.94|0
1648720820000|2022-03-31 10:00:20|411.57|409.17|411.57|409.17|411.57|409.17|411.57|409.17|0
1648720830000|2022-03-31 10:00:30|411.11|408.71|411.11|408.71|411.11|408.71|411.11|408.71|0
1648720840000|2022-03-31 10:00:40|411.57|409.17|411.91|409.51|411.91|409.51|411.57|409.17|0
1648720850000|2022-03-31 10:00:50|412.25|409.85|412.92|410.52|412.92|410.52|412.25|409.85|0
1648720860000|2022-03-31 10:01:00|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1648720870000|2022-03-31 10:01:10|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1648720880000|2022-03-31 10:01:20|412.47|410.07|412.7|410.3|412.7|410.3|412.47|410.07|0
1648720890000|2022-03-31 10:01:30|412.82|410.42|412.82|410.42|412.82|410.42|412.82|410.42|0
1648720900000|2022-03-31 10:01:40|412.7|410.3|412.47|410.07|412.81|410.41|412.47|410.07|0
1648720910000|2022-03-31 10:01:50|412.7|410.3|412.92|410.52|412.92|410.52|412.7|410.3|0
1648720920000|2022-03-31 10:02:00|412.81|410.41|412.81|410.41|412.81|410.41|412.7|410.3|0
1648720930000|2022-03-31 10:02:10|412.7|410.3|412.7|410.3|412.81|410.41|412.7|410.3|0
1648720940000|2022-03-31 10:02:20|412.92|410.52|412.47|410.07|412.92|410.52|412.47|410.07|0
1648720950000|2022-03-31 10:02:30|412.7|410.3|412.47|410.07|412.7|410.3|412.47|410.07|0
1648720970000|2022-03-31 10:02:50|412.7|410.3|412.92|410.52|412.92|410.52|412.7|410.3|0
1648720990000|2022-03-31 10:03:10|412.7|410.3|412.47|410.07|412.7|410.3|412.47|410.07|0
1648721010000|2022-03-31 10:03:30|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1648721020000|2022-03-31 10:03:40|412.92|410.52|412.92|410.52|412.92|410.52|412.92|410.52|0
1648721030000|2022-03-31 10:03:50|412.7|410.3|412.92|410.52|412.92|410.52|412.7|410.3|0
1648721040000|2022-03-31 10:04:00|412.7|410.3|412.81|410.41|412.81|410.41|412.7|410.3|0
1648721050000|2022-03-31 10:04:10|412.92|410.52|412.47|410.07|412.92|410.52|412.47|410.07|0
1648721060000|2022-03-31 10:04:20|412.7|410.3|412.7|410.3|412.92|410.52|412.7|410.3|0
1648721070000|2022-03-31 10:04:30|412.47|410.07|412.47|410.07|412.47|410.07|412.47|410.07|0
1648721080000|2022-03-31 10:04:40|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1648721090000|2022-03-31 10:04:50|412.47|410.07|412.24|409.84|412.47|410.07|412.24|409.84|0
1648721100000|2022-03-31 10:05:00|412.47|410.07|412.47|410.07|412.47|410.07|412.47|410.07|0
1648721110000|2022-03-31 10:05:10|412.24|409.84|412.47|410.07|412.7|410.3|412.24|409.84|0
1648721120000|2022-03-31 10:05:20|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1648721130000|2022-03-31 10:05:30|412.02|409.62|412.02|409.62|412.02|409.62|412.02|409.62|0
1648721140000|2022-03-31 10:05:40|411.91|409.51|411.79|409.39|412.02|409.62|411.79|409.39|0
1648721160000|2022-03-31 10:06:00|411.68|409.28|411.34|408.94|411.68|409.28|411.34|408.94|0
1648721170000|2022-03-31 10:06:10|411.57|409.17|411.57|409.17|411.57|409.17|411.57|409.17|0
1648721180000|2022-03-31 10:06:20|411.79|409.39|411.79|409.39|411.79|409.39|411.79|409.39|0
1648721200000|2022-03-31 10:06:40|411.34|408.94|411.57|409.17|411.57|409.17|411.34|408.94|0
1648721220000|2022-03-31 10:07:00|411.68|409.28|411.79|409.39|412.14|409.74|411.68|409.28|0
1648721230000|2022-03-31 10:07:10|412.14|409.74|412.14|409.74|412.14|409.74|412.02|409.62|0
1648721240000|2022-03-31 10:07:20|412.02|409.62|412.24|409.84|412.24|409.84|412.02|409.62|0
1648721250000|2022-03-31 10:07:30|412.02|409.62|412.02|409.62|412.14|409.74|412.02|409.62|0
1648721270000|2022-03-31 10:07:50|412.36|409.96|412.47|410.07|412.47|410.07|412.24|409.84|0
1648721290000|2022-03-31 10:08:10|412.36|409.96|412.02|409.62|412.36|409.96|412.02|409.62|0
1648721300000|2022-03-31 10:08:20|411.91|409.51|412.02|409.62|412.02|409.62|411.91|409.51|0
1648721320000|2022-03-31 10:08:40|412.24|409.84|412.13|409.73|412.24|409.84|412.13|409.73|0
1648721330000|2022-03-31 10:08:50|412.24|409.84|412.24|409.84|412.24|409.84|412.02|409.62|0
1648721340000|2022-03-31 10:09:00|412.02|409.62|412.02|409.62|412.02|409.62|412.02|409.62|0
1648721350000|2022-03-31 10:09:10|411.79|409.39|412.13|409.73|412.13|409.73|411.79|409.39|0
1648721360000|2022-03-31 10:09:20|412.24|409.84|412.36|409.96|412.47|410.07|412.24|409.84|0
1648721370000|2022-03-31 10:09:30|412.24|409.84|412.36|409.96|412.47|410.07|412.24|409.84|0
1648721380000|2022-03-31 10:09:40|412.24|409.84|412.13|409.73|412.24|409.84|412.13|409.73|0
1648721390000|2022-03-31 10:09:50|412.02|409.62|412.02|409.62|412.13|409.73|412.02|409.62|0
1648721400000|2022-03-31 10:10:00|411.91|409.51|412.02|409.62|412.02|409.62|411.91|409.51|0
1648721410000|2022-03-31 10:10:10|411.91|409.51|412.02|409.62|412.02|409.62|411.91|409.51|0
1648721420000|2022-03-31 10:10:20|411.79|409.39|411.79|409.39|411.79|409.39|411.79|409.39|0
1648721430000|2022-03-31 10:10:30|411.91|409.51|411.79|409.39|411.91|409.51|411.79|409.39|0
1648721440000|2022-03-31 10:10:40|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1648721450000|2022-03-31 10:10:50|412.36|409.96|412.24|409.84|412.36|409.96|412.24|409.84|0
1648721460000|2022-03-31 10:11:00|412.47|410.07|412.47|410.07|412.47|410.07|412.47|410.07|0
1648721470000|2022-03-31 10:11:10|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1648721500000|2022-03-31 10:11:40|412.92|410.52|413.15|410.75|413.15|410.75|412.92|410.52|0
1648721530000|2022-03-31 10:12:10|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1648721540000|2022-03-31 10:12:20|412.92|410.52|412.7|410.3|412.92|410.52|412.7|410.3|0
1648721550000|2022-03-31 10:12:30|412.69|410.29|412.69|410.29|412.69|410.29|412.69|410.29|0
1648721620000|2022-03-31 10:13:40|412.92|410.52|412.92|410.52|412.92|410.52|412.92|410.52|0
1648721640000|2022-03-31 10:14:00|412.81|410.41|412.69|410.29|412.81|410.41|412.69|410.29|0
1648721660000|2022-03-31 10:14:20|412.24|409.84|412.47|410.07|412.47|410.07|412.24|409.84|0
1648721670000|2022-03-31 10:14:30|412.69|410.29|412.69|410.29|412.69|410.29|412.69|410.29|0
1648721680000|2022-03-31 10:14:40|412.92|410.52|412.69|410.29|412.92|410.52|412.69|410.29|0
1648721690000|2022-03-31 10:14:50|412.92|410.52|413.04|410.64|413.04|410.64|412.92|410.52|0
1648721700000|2022-03-31 10:15:00|412.69|410.29|412.92|410.52|412.92|410.52|412.69|410.29|0
1648721710000|2022-03-31 10:15:10|412.69|410.29|411.79|409.39|412.69|410.29|411.79|409.39|0
1648721720000|2022-03-31 10:15:20|411.56|409.16|411.56|409.16|411.56|409.16|411.56|409.16|0
1648721730000|2022-03-31 10:15:30|411.79|409.39|411.34|408.94|411.79|409.39|411.34|408.94|0
1648721740000|2022-03-31 10:15:40|411.56|409.16|411.79|409.39|411.79|409.39|411.56|409.16|0
1648721750000|2022-03-31 10:15:50|412.13|409.73|412.24|409.84|412.24|409.84|412.13|409.73|0
1648721760000|2022-03-31 10:16:00|412.13|409.73|412.13|409.73|412.47|410.07|412.13|409.73|0
1648721770000|2022-03-31 10:16:10|412.24|409.84|412.47|410.07|412.69|410.29|412.24|409.84|0
1648721790000|2022-03-31 10:16:30|412.36|409.96|412.24|409.84|412.36|409.96|412.24|409.84|0
1648721800000|2022-03-31 10:16:40|412.02|409.62|412.02|409.62|412.02|409.62|412.02|409.62|0
1648721810000|2022-03-31 10:16:50|411.45|409.05|411.56|409.16|411.56|409.16|411.34|408.94|0
1648721820000|2022-03-31 10:17:00|411.45|409.05|411.34|408.94|411.45|409.05|411.34|408.94|0
1648721830000|2022-03-31 10:17:10|411.56|409.16|411.79|409.39|411.79|409.39|411.56|409.16|0
1648721840000|2022-03-31 10:17:20|411.56|409.16|411.79|409.39|411.79|409.39|411.56|409.16|0
1648721850000|2022-03-31 10:17:30|412.02|409.62|411.79|409.39|412.02|409.62|411.79|409.39|0
1648721860000|2022-03-31 10:17:40|412.02|409.62|411.79|409.39|412.02|409.62|411.79|409.39|0
1648721870000|2022-03-31 10:17:50|412.24|409.84|412.02|409.62|412.24|409.84|412.02|409.62|0
1648721890000|2022-03-31 10:18:10|412.24|409.84|412.02|409.62|412.24|409.84|412.02|409.62|0
1648721900000|2022-03-31 10:18:20|413.15|410.75|413.26|410.86|413.37|410.97|413.15|410.75|0
1648721910000|2022-03-31 10:18:30|413.04|410.64|413.37|410.97|413.37|410.97|412.92|410.52|0
1648721920000|2022-03-31 10:18:40|413.15|410.75|413.37|410.97|413.37|410.97|413.15|410.75|0
1648721930000|2022-03-31 10:18:50|413.15|410.75|412.69|410.29|413.15|410.75|412.69|410.29|0
1648721940000|2022-03-31 10:19:00|412.47|410.07|412.47|410.07|412.69|410.29|412.47|410.07|0
1648721950000|2022-03-31 10:19:10|412.24|409.84|412.69|410.29|413.04|410.64|412.24|409.84|0
1648721960000|2022-03-31 10:19:20|412.92|410.52|412.92|410.52|413.15|410.75|412.92|410.52|0
1648721970000|2022-03-31 10:19:30|413.04|410.64|413.04|410.64|413.04|410.64|413.04|410.64|0
1648721980000|2022-03-31 10:19:40|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1648721990000|2022-03-31 10:19:50|413.37|410.97|414.05|411.65|414.05|411.65|413.26|410.86|0
1648722000000|2022-03-31 10:20:00|414.28|411.88|414.5|412.1|414.5|412.1|414.28|411.88|0
1648722010000|2022-03-31 10:20:10|414.96|412.56|414.96|412.56|415.18|412.78|414.96|412.56|0
1648722020000|2022-03-31 10:20:20|415.18|412.78|414.5|412.1|415.18|412.78|414.5|412.1|0
1648722030000|2022-03-31 10:20:30|414.17|411.77|414.28|411.88|414.28|411.88|413.94|411.54|0
1648722040000|2022-03-31 10:20:40|414.05|411.65|414.17|411.77|414.28|411.88|414.05|411.65|0
1648722050000|2022-03-31 10:20:50|414.28|411.88|414.5|412.1|414.5|412.1|414.05|411.65|0
1648722060000|2022-03-31 10:21:00|414.73|412.33|414.4|412|414.73|412.33|414.4|412|0
1648722070000|2022-03-31 10:21:10|414.28|411.88|414.28|411.88|414.5|412.1|414.28|411.88|0
1648722080000|2022-03-31 10:21:20|414.05|411.65|414.28|411.88|414.28|411.88|414.05|411.65|0
1648722090000|2022-03-31 10:21:30|414.17|411.77|414.28|411.88|414.28|411.88|414.17|411.77|0
1648722100000|2022-03-31 10:21:40|414.4|412|414.4|412|414.4|412|414.4|412|0
1648722110000|2022-03-31 10:21:50|414.05|411.65|414.05|411.65|414.05|411.65|414.05|411.65|0
1648722120000|2022-03-31 10:22:00|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1648722130000|2022-03-31 10:22:10|414.28|411.88|414.4|412|414.4|412|414.28|411.88|0
1648722140000|2022-03-31 10:22:20|414.5|412.1|414.73|412.33|414.73|412.33|414.5|412.1|0
1648722150000|2022-03-31 10:22:30|414.5|412.1|414.28|411.88|414.5|412.1|414.28|411.88|0
1648722160000|2022-03-31 10:22:40|414.4|412|414.4|412|414.5|412.1|414.4|412|0
1648722170000|2022-03-31 10:22:50|414.28|411.88|414.28|411.88|414.28|411.88|414.17|411.77|0
1648722180000|2022-03-31 10:23:00|414.5|412.1|414.5|412.1|414.5|412.1|414.28|411.88|0
1648722190000|2022-03-31 10:23:10|414.4|412|414.28|411.88|414.4|412|414.28|411.88|0
1648722200000|2022-03-31 10:23:20|414.17|411.77|413.6|411.2|414.17|411.77|413.6|411.2|0
1648722210000|2022-03-31 10:23:30|413.49|411.09|413.26|410.86|413.49|411.09|413.26|410.86|0
1648722220000|2022-03-31 10:23:40|413.6|411.2|413.6|411.2|413.6|411.2|413.6|411.2|0
1648722230000|2022-03-31 10:23:50|413.49|411.09|413.6|411.2|413.6|411.2|413.49|411.09|0
1648722240000|2022-03-31 10:24:00|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1648722250000|2022-03-31 10:24:10|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1648722260000|2022-03-31 10:24:20|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1648722270000|2022-03-31 10:24:30|413.26|410.86|412.24|409.84|413.26|410.86|412.24|409.84|0
1648722280000|2022-03-31 10:24:40|412.47|410.07|412.47|410.07|412.47|410.07|412.47|410.07|0
1648722290000|2022-03-31 10:24:50|412.69|410.29|412.47|410.07|412.69|410.29|412.47|410.07|0
1648722310000|2022-03-31 10:25:10|412.24|409.84|411.79|409.39|412.47|410.07|411.79|409.39|0
1648722330000|2022-03-31 10:25:30|412.24|409.84|412.47|410.07|412.47|410.07|412.24|409.84|0
1648722350000|2022-03-31 10:25:50|412.36|409.96|412.36|409.96|412.36|409.96|412.36|409.96|0
1648722360000|2022-03-31 10:26:00|412.24|409.84|412.01|409.61|412.24|409.84|412.01|409.61|0
1648722370000|2022-03-31 10:26:10|412.13|409.73|411.79|409.39|412.13|409.73|411.79|409.39|0
1648722380000|2022-03-31 10:26:20|412.01|409.61|412.01|409.61|412.01|409.61|411.9|409.5|0
1648722390000|2022-03-31 10:26:30|412.24|409.84|412.47|410.07|412.47|410.07|412.24|409.84|0
1648722400000|2022-03-31 10:26:40|412.69|410.29|412.69|410.29|412.69|410.29|412.69|410.29|0
1648722440000|2022-03-31 10:27:20|412.47|410.07|412.69|410.29|412.69|410.29|412.47|410.07|0
1648722450000|2022-03-31 10:27:30|412.47|410.07|412.24|409.84|412.47|410.07|412.24|409.84|0
1648722460000|2022-03-31 10:27:40|411.9|409.5|412.24|409.84|412.24|409.84|411.9|409.5|0
1648722470000|2022-03-31 10:27:50|412.01|409.61|412.01|409.61|412.01|409.61|412.01|409.61|0
1648722480000|2022-03-31 10:28:00|412.13|409.73|412.13|409.73|412.13|409.73|412.13|409.73|0
1648722490000|2022-03-31 10:28:10|412.24|409.84|412.36|409.96|412.36|409.96|412.24|409.84|0
1648722500000|2022-03-31 10:28:20|412.24|409.84|412.24|409.84|412.36|409.96|412.24|409.84|0
1648722510000|2022-03-31 10:28:30|412.47|410.07|412.47|410.07|412.47|410.07|412.47|410.07|0
1648722520000|2022-03-31 10:28:40|412.69|410.29|412.69|410.29|412.69|410.29|412.69|410.29|0
1648722540000|2022-03-31 10:29:00|412.58|410.18|412.47|410.07|412.69|410.29|412.47|410.07|0
1648722550000|2022-03-31 10:29:10|412.69|410.29|412.69|410.29|412.69|410.29|412.58|410.18|0
1648722560000|2022-03-31 10:29:20|412.47|410.07|412.69|410.29|412.69|410.29|412.47|410.07|0
1648722570000|2022-03-31 10:29:30|412.92|410.52|411.33|408.93|412.92|410.52|411.33|408.93|0
1648722580000|2022-03-31 10:29:40|411.56|409.16|412.01|409.61|412.01|409.61|411.56|409.16|0
1648722590000|2022-03-31 10:29:50|411.79|409.39|411.79|409.39|411.79|409.39|411.79|409.39|0
1648722600000|2022-03-31 10:30:00|411.56|409.16|411.56|409.16|411.56|409.16|411.56|409.16|0
1648722610000|2022-03-31 10:30:10|411.79|409.39|411.56|409.16|411.79|409.39|411.56|409.16|0
1648722620000|2022-03-31 10:30:20|411.45|409.05|411.45|409.05|411.56|409.16|411.45|409.05|0
1648722630000|2022-03-31 10:30:30|411.56|409.16|411.56|409.16|411.56|409.16|411.56|409.16|0
1648722640000|2022-03-31 10:30:40|411.79|409.39|411.56|409.16|411.79|409.39|411.56|409.16|0
1648722660000|2022-03-31 10:31:00|411.79|409.39|411.79|409.39|411.79|409.39|411.79|409.39|0
1648722670000|2022-03-31 10:31:10|411.56|409.16|411.9|409.5|412.01|409.61|411.56|409.16|0
1648722680000|2022-03-31 10:31:20|412.01|409.61|411.79|409.39|412.01|409.61|411.79|409.39|0
1648722700000|2022-03-31 10:31:40|412.01|409.61|412.24|409.84|412.24|409.84|412.01|409.61|0
1648722720000|2022-03-31 10:32:00|412.46|410.06|412.46|410.06|412.46|410.06|412.46|410.06|0
1648722730000|2022-03-31 10:32:10|412.36|409.96|412.36|409.96|412.36|409.96|412.24|409.84|0
1648722740000|2022-03-31 10:32:20|412.24|409.84|412.24|409.84|412.36|409.96|412.24|409.84|0
1648722770000|2022-03-31 10:32:50|412.69|410.29|412.46|410.06|412.69|410.29|412.46|410.06|0
1648722780000|2022-03-31 10:33:00|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1648722790000|2022-03-31 10:33:10|412.46|410.06|412.46|410.06|412.46|410.06|412.46|410.06|0
1648722800000|2022-03-31 10:33:20|412.69|410.29|412.58|410.18|412.69|410.29|412.46|410.06|0
1648722810000|2022-03-31 10:33:30|412.46|410.06|412.01|409.61|412.46|410.06|412.01|409.61|0
1648722820000|2022-03-31 10:33:40|412.46|410.06|412.24|409.84|412.46|410.06|412.24|409.84|0
1648722830000|2022-03-31 10:33:50|412.36|409.96|412.58|410.18|412.58|410.18|412.36|409.96|0
1648722840000|2022-03-31 10:34:00|412.69|410.29|412.92|410.52|412.92|410.52|412.69|410.29|0
1648722850000|2022-03-31 10:34:10|412.81|410.41|412.69|410.29|412.81|410.41|412.69|410.29|0
1648722860000|2022-03-31 10:34:20|412.92|410.52|412.81|410.41|412.92|410.52|412.81|410.41|0
1648722870000|2022-03-31 10:34:30|412.92|410.52|412.69|410.29|412.92|410.52|412.69|410.29|0
1648722880000|2022-03-31 10:34:40|412.81|410.41|412.69|410.29|412.81|410.41|412.69|410.29|0
1648722890000|2022-03-31 10:34:50|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1648722900000|2022-03-31 10:35:00|412.69|410.29|412.58|410.18|412.69|410.29|412.46|410.06|0
1648722910000|2022-03-31 10:35:10|412.69|410.29|412.46|410.06|412.69|410.29|412.46|410.06|0
1648722930000|2022-03-31 10:35:30|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1648722940000|2022-03-31 10:35:40|412.36|409.96|412.24|409.84|412.46|410.06|412.24|409.84|0
1648722950000|2022-03-31 10:35:50|412.13|409.73|412.01|409.61|412.13|409.73|412.01|409.61|0
1648722960000|2022-03-31 10:36:00|411.9|409.5|411.79|409.39|411.9|409.5|411.79|409.39|0
1648722970000|2022-03-31 10:36:10|412.01|409.61|411.9|409.5|412.01|409.61|411.9|409.5|0
1648722980000|2022-03-31 10:36:20|411.33|408.93|410.88|408.48|411.33|408.93|410.88|408.48|0
1648722990000|2022-03-31 10:36:30|411|408.6|410.65|408.25|411|408.6|410.43|408.03|0
1648723000000|2022-03-31 10:36:40|410.43|408.03|410.2|407.8|410.43|408.03|410.2|407.8|0
1648723010000|2022-03-31 10:36:50|410.43|408.03|410.2|407.8|410.43|408.03|410.2|407.8|0
1648723020000|2022-03-31 10:37:00|410.43|408.03|410.43|408.03|410.43|408.03|410.43|408.03|0
1648723030000|2022-03-31 10:37:10|410.65|408.25|411.56|409.16|411.56|409.16|410.65|408.25|0
1648723040000|2022-03-31 10:37:20|411.33|408.93|411.22|408.82|411.33|408.93|411.11|408.71|0
1648723050000|2022-03-31 10:37:30|411.11|408.71|411|408.6|411.33|408.93|411|408.6|0
1648723060000|2022-03-31 10:37:40|410.88|408.48|410.65|408.25|411.11|408.71|410.65|408.25|0
1648723080000|2022-03-31 10:38:00|410.55|408.15|410.43|408.03|410.55|408.15|410.43|408.03|0
1648723090000|2022-03-31 10:38:10|410.55|408.15|410.43|408.03|410.65|408.25|410.43|408.03|0
1648723100000|2022-03-31 10:38:20|411.11|408.71|411.11|408.71|411.11|408.71|411.11|408.71|0
1648723110000|2022-03-31 10:38:30|411|408.6|411.45|409.05|411.45|409.05|411|408.6|0
1648723120000|2022-03-31 10:38:40|411.56|409.16|412.69|410.29|412.69|410.29|411.56|409.16|0
1648723130000|2022-03-31 10:38:50|413.59|411.19|414.05|411.65|414.27|411.87|413.59|411.19|0
1648723140000|2022-03-31 10:39:00|413.82|411.42|413.71|411.31|414.05|411.65|413.71|411.31|0
1648723150000|2022-03-31 10:39:10|413.59|411.19|413.82|411.42|414.05|411.65|413.59|411.19|0
1648723160000|2022-03-31 10:39:20|413.59|411.19|413.82|411.42|413.82|411.42|413.59|411.19|0
1648723170000|2022-03-31 10:39:30|413.59|411.19|413.14|410.74|413.59|411.19|413.14|410.74|0
1648723180000|2022-03-31 10:39:40|413.37|410.97|413.26|410.86|413.37|410.97|413.26|410.86|0
1648723190000|2022-03-31 10:39:50|413.37|410.97|413.49|411.09|413.49|411.09|413.37|410.97|0
1648723200000|2022-03-31 10:40:00|413.59|411.19|413.37|410.97|413.59|411.19|413.37|410.97|0
1648723210000|2022-03-31 10:40:10|413.59|411.19|413.26|410.86|413.59|411.19|413.26|410.86|0
1648723220000|2022-03-31 10:40:20|413.14|410.74|414.17|411.77|414.17|411.77|413.14|410.74|0
1648723230000|2022-03-31 10:40:30|414.05|411.65|413.82|411.42|414.05|411.65|413.82|411.42|0
1648723240000|2022-03-31 10:40:40|413.59|411.19|413.37|410.97|413.59|411.19|413.37|410.97|0
1648723250000|2022-03-31 10:40:50|413.26|410.86|413.37|410.97|413.37|410.97|413.26|410.86|0
1648723260000|2022-03-31 10:41:00|413.26|410.86|412.69|410.29|413.26|410.86|412.69|410.29|0
1648723270000|2022-03-31 10:41:10|412.92|410.52|412.92|410.52|412.92|410.52|412.92|410.52|0
1648723280000|2022-03-31 10:41:20|412.81|410.41|412.69|410.29|412.81|410.41|412.69|410.29|0
1648723290000|2022-03-31 10:41:30|412.81|410.41|412.69|410.29|412.81|410.41|412.69|410.29|0
1648723300000|2022-03-31 10:41:40|412.58|410.18|412.69|410.29|412.69|410.29|412.46|410.06|0
1648723310000|2022-03-31 10:41:50|412.46|410.06|412.35|409.95|412.46|410.06|412.35|409.95|0
1648723320000|2022-03-31 10:42:00|412.46|410.06|412.35|409.95|412.46|410.06|412.35|409.95|0
1648723330000|2022-03-31 10:42:10|412.24|409.84|412.24|409.84|412.46|410.06|412.24|409.84|0
1648723340000|2022-03-31 10:42:20|412.01|409.61|411.78|409.38|412.01|409.61|411.78|409.38|0
1648723350000|2022-03-31 10:42:30|411.9|409.5|412.01|409.61|412.01|409.61|411.9|409.5|0
1648723360000|2022-03-31 10:42:40|411.78|409.38|411.78|409.38|411.78|409.38|411.78|409.38|0
1648723370000|2022-03-31 10:42:50|411.68|409.28|411.68|409.28|411.68|409.28|411.68|409.28|0
1648723380000|2022-03-31 10:43:00|411.78|409.38|411.78|409.38|411.78|409.38|411.68|409.28|0
1648723390000|2022-03-31 10:43:10|412.24|409.84|411.78|409.38|412.24|409.84|411.78|409.38|0
1648723400000|2022-03-31 10:43:20|411.68|409.28|412.24|409.84|412.24|409.84|411.68|409.28|0
1648723410000|2022-03-31 10:43:30|412.46|410.06|412.24|409.84|412.46|410.06|412.24|409.84|0
1648723420000|2022-03-31 10:43:40|412.01|409.61|412.01|409.61|412.01|409.61|412.01|409.61|0
1648723440000|2022-03-31 10:44:00|412.13|409.73|412.13|409.73|412.13|409.73|412.13|409.73|0
1648723450000|2022-03-31 10:44:10|412.24|409.84|412.24|409.84|412.24|409.84|412.13|409.73|0
1648723460000|2022-03-31 10:44:20|412.46|410.06|412.24|409.84|412.46|410.06|412.24|409.84|0
1648723490000|2022-03-31 10:44:50|412.46|410.06|412.46|410.06|412.46|410.06|412.46|410.06|0
1648723500000|2022-03-31 10:45:00|412.24|409.84|412.69|410.29|412.69|410.29|412.24|409.84|0
1648723510000|2022-03-31 10:45:10|412.46|410.06|412.46|410.06|412.46|410.06|412.46|410.06|0
1648723520000|2022-03-31 10:45:20|412.69|410.29|412.46|410.06|412.69|410.29|412.46|410.06|0
1648723530000|2022-03-31 10:45:30|412.24|409.84|412.46|410.06|412.46|410.06|412.24|409.84|0
1648723560000|2022-03-31 10:46:00|413.14|410.74|412.91|410.51|413.14|410.74|412.91|410.51|0
1648723570000|2022-03-31 10:46:10|412.69|410.29|412.69|410.29|412.69|410.29|412.69|410.29|0
1648723590000|2022-03-31 10:46:30|412.46|410.06|412.01|409.61|412.46|410.06|412.01|409.61|0
1648723600000|2022-03-31 10:46:40|412.24|409.84|412.46|410.06|412.46|410.06|412.24|409.84|0
1648723620000|2022-03-31 10:47:00|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1648723630000|2022-03-31 10:47:10|412.13|409.73|411.78|409.38|412.13|409.73|411.78|409.38|0
1648723640000|2022-03-31 10:47:20|412.01|409.61|411.78|409.38|412.01|409.61|411.78|409.38|0
1648723650000|2022-03-31 10:47:30|412.01|409.61|412.01|409.61|412.01|409.61|411.9|409.5|0
1648723660000|2022-03-31 10:47:40|411.78|409.38|412.01|409.61|412.01|409.61|411.78|409.38|0
1648723670000|2022-03-31 10:47:50|411.78|409.38|411.78|409.38|411.78|409.38|411.78|409.38|0
1648723680000|2022-03-31 10:48:00|411.56|409.16|411.78|409.38|411.78|409.38|411.56|409.16|0
1648723690000|2022-03-31 10:48:10|411.56|409.16|411.56|409.16|411.56|409.16|411.56|409.16|0
1648723700000|2022-03-31 10:48:20|411.78|409.38|412.01|409.61|412.01|409.61|411.78|409.38|0
1648723710000|2022-03-31 10:48:30|412.46|410.06|412.91|410.51|412.91|410.51|412.46|410.06|0
1648723720000|2022-03-31 10:48:40|413.03|410.63|412.91|410.51|413.03|410.63|412.91|410.51|0
1648723730000|2022-03-31 10:48:50|413.03|410.63|413.03|410.63|413.14|410.74|413.03|410.63|0
1648723740000|2022-03-31 10:49:00|413.14|410.74|412.91|410.51|413.14|410.74|412.91|410.51|0
1648723750000|2022-03-31 10:49:10|413.14|410.74|413.14|410.74|413.14|410.74|413.14|410.74|0
1648723760000|2022-03-31 10:49:20|413.03|410.63|413.14|410.74|413.14|410.74|412.91|410.51|0
1648723770000|2022-03-31 10:49:30|413.37|410.97|413.14|410.74|413.37|410.97|413.14|410.74|0
1648723780000|2022-03-31 10:49:40|413.37|410.97|413.26|410.86|413.37|410.97|413.26|410.86|0
1648723790000|2022-03-31 10:49:50|413.14|410.74|413.14|410.74|413.14|410.74|413.14|410.74|0
1648723800000|2022-03-31 10:50:00|413.37|410.97|413.26|410.86|413.37|410.97|413.26|410.86|0
1648723810000|2022-03-31 10:50:10|413.14|410.74|413.14|410.74|413.14|410.74|413.14|410.74|0
1648723820000|2022-03-31 10:50:20|413.03|410.63|412.91|410.51|413.03|410.63|412.91|410.51|0
1648723830000|2022-03-31 10:50:30|413.03|410.63|412.91|410.51|413.03|410.63|412.91|410.51|0
1648723840000|2022-03-31 10:50:40|413.03|410.63|413.03|410.63|413.03|410.63|413.03|410.63|0
1648723850000|2022-03-31 10:50:50|412.91|410.51|413.14|410.74|413.14|410.74|412.91|410.51|0
1648723860000|2022-03-31 10:51:00|413.37|410.97|413.14|410.74|413.37|410.97|413.14|410.74|0
1648723870000|2022-03-31 10:51:10|412.91|410.51|412.69|410.29|412.91|410.51|412.69|410.29|0
1648723890000|2022-03-31 10:51:30|412.91|410.51|413.14|410.74|413.14|410.74|412.91|410.51|0
1648723900000|2022-03-31 10:51:40|413.37|410.97|413.26|410.86|413.37|410.97|413.14|410.74|0
1648723910000|2022-03-31 10:51:50|413.14|410.74|413.14|410.74|413.14|410.74|413.14|410.74|0
1648723920000|2022-03-31 10:52:00|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1648723930000|2022-03-31 10:52:10|413.26|410.86|413.37|410.97|413.37|410.97|413.26|410.86|0
1648723950000|2022-03-31 10:52:30|413.14|410.74|413.26|410.86|413.37|410.97|413.14|410.74|0
1648723960000|2022-03-31 10:52:40|413.14|410.74|413.14|410.74|413.14|410.74|413.14|410.74|0
1648723970000|2022-03-31 10:52:50|412.91|410.51|413.03|410.63|413.14|410.74|412.91|410.51|0
1648723980000|2022-03-31 10:53:00|412.91|410.51|412.91|410.51|412.91|410.51|412.91|410.51|0
1648723990000|2022-03-31 10:53:10|412.69|410.29|412.8|410.4|412.91|410.51|412.69|410.29|0
1648724000000|2022-03-31 10:53:20|412.91|410.51|412.8|410.4|412.91|410.51|412.8|410.4|0
1648724010000|2022-03-31 10:53:30|412.91|410.51|412.8|410.4|412.91|410.51|412.69|410.29|0
1648724020000|2022-03-31 10:53:40|412.69|410.29|412.91|410.51|412.91|410.51|412.69|410.29|0
1648724030000|2022-03-31 10:53:50|412.69|410.29|412.69|410.29|412.69|410.29|412.69|410.29|0
1648724080000|2022-03-31 10:54:40|412.91|410.51|412.91|410.51|412.91|410.51|412.91|410.51|0
1648724090000|2022-03-31 10:54:50|412.69|410.29|412.69|410.29|412.69|410.29|412.69|410.29|0
1648724100000|2022-03-31 10:55:00|412.91|410.51|413.14|410.74|413.14|410.74|412.91|410.51|0
1648724110000|2022-03-31 10:55:10|413.36|410.96|413.36|410.96|413.36|410.96|413.36|410.96|0
1648724120000|2022-03-31 10:55:20|413.82|411.42|414.04|411.64|414.04|411.64|413.82|411.42|0
1648724130000|2022-03-31 10:55:30|414.27|411.87|414.72|412.32|415.4|413|414.27|411.87|0
1648724140000|2022-03-31 10:55:40|414.95|412.55|415.18|412.78|415.18|412.78|414.95|412.55|0
1648724160000|2022-03-31 10:56:00|414.95|412.55|415.07|412.67|415.18|412.78|414.95|412.55|0
1648724170000|2022-03-31 10:56:10|414.84|412.44|414.72|412.32|414.95|412.55|414.72|412.32|0
1648724180000|2022-03-31 10:56:20|414.27|411.87|414.95|412.55|414.95|412.55|414.27|411.87|0
1648724190000|2022-03-31 10:56:30|414.04|411.64|414.16|411.76|414.16|411.76|414.04|411.64|0
1648724200000|2022-03-31 10:56:40|413.82|411.42|413.82|411.42|414.04|411.64|413.82|411.42|0
1648724210000|2022-03-31 10:56:50|413.94|411.54|414.04|411.64|414.16|411.76|413.94|411.54|0
1648724220000|2022-03-31 10:57:00|414.16|411.76|414.39|411.99|414.39|411.99|414.16|411.76|0
1648724230000|2022-03-31 10:57:10|414.5|412.1|414.72|412.32|414.72|412.32|414.5|412.1|0
1648724240000|2022-03-31 10:57:20|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1648724250000|2022-03-31 10:57:30|414.72|412.32|414.95|412.55|414.95|412.55|414.72|412.32|0
1648724260000|2022-03-31 10:57:40|414.72|412.32|414.72|412.32|414.84|412.44|414.72|412.32|0
1648724270000|2022-03-31 10:57:50|414.95|412.55|414.84|412.44|414.95|412.55|414.72|412.32|0
1648724280000|2022-03-31 10:58:00|414.95|412.55|415.29|412.89|415.29|412.89|414.5|412.1|0
1648724290000|2022-03-31 10:58:10|415.4|413|414.95|412.55|415.4|413|414.95|412.55|0
1648724310000|2022-03-31 10:58:30|414.72|412.32|414.72|412.32|414.72|412.32|414.72|412.32|0
1648724320000|2022-03-31 10:58:40|414.84|412.44|414.72|412.32|414.95|412.55|414.72|412.32|0
1648724330000|2022-03-31 10:58:50|414.95|412.55|414.95|412.55|414.95|412.55|414.95|412.55|0
1648724340000|2022-03-31 10:59:00|414.84|412.44|414.95|412.55|414.95|412.55|414.84|412.44|0
1648724360000|2022-03-31 10:59:20|415.18|412.78|415.4|413|415.4|413|415.18|412.78|0
1648724380000|2022-03-31 10:59:40|415.18|412.78|414.95|412.55|415.18|412.78|414.95|412.55|0
1648724390000|2022-03-31 10:59:50|415.18|412.78|415.4|413|415.4|413|415.18|412.78|0
1648724400000|2022-03-31 11:00:00|415.18|412.78|414.95|412.55|415.4|413|414.95|412.55|0
1648724410000|2022-03-31 11:00:10|415.18|412.78|415.18|412.78|415.18|412.78|415.18|412.78|0
1648724420000|2022-03-31 11:00:20|415.4|413|415.29|412.89|415.4|413|415.29|412.89|0
1648724430000|2022-03-31 11:00:30|415.18|412.78|414.95|412.55|415.4|413|414.95|412.55|0
1648724440000|2022-03-31 11:00:40|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1648724450000|2022-03-31 11:00:50|414.27|411.87|414.5|412.1|414.5|412.1|414.27|411.87|0
1648724460000|2022-03-31 11:01:00|414.27|411.87|414.27|411.87|414.27|411.87|414.27|411.87|0
1648724480000|2022-03-31 11:01:20|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1648724490000|2022-03-31 11:01:30|415.18|412.78|415.18|412.78|415.18|412.78|414.95|412.55|0
1648724520000|2022-03-31 11:02:00|414.72|412.32|414.84|412.44|414.95|412.55|414.72|412.32|0
1648724530000|2022-03-31 11:02:10|414.72|412.32|414.5|412.1|414.72|412.32|414.27|411.87|0
1648724540000|2022-03-31 11:02:20|414.27|411.87|414.27|411.87|414.39|411.99|414.27|411.87|0
1648724550000|2022-03-31 11:02:30|414.5|412.1|414.5|412.1|414.61|412.21|414.5|412.1|0
1648724560000|2022-03-31 11:02:40|414.72|412.32|414.95|412.55|414.95|412.55|414.72|412.32|0
1648724570000|2022-03-31 11:02:50|414.84|412.44|414.72|412.32|414.84|412.44|414.72|412.32|0
1648724580000|2022-03-31 11:03:00|414.95|412.55|415.18|412.78|415.29|412.89|414.95|412.55|0
1648724590000|2022-03-31 11:03:10|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1648724600000|2022-03-31 11:03:20|415.18|412.78|414.95|412.55|415.18|412.78|414.84|412.44|0
1648724610000|2022-03-31 11:03:30|415.18|412.78|415.18|412.78|415.18|412.78|415.18|412.78|0
1648724620000|2022-03-31 11:03:40|414.95|412.55|414.95|412.55|414.95|412.55|414.72|412.32|0
1648724630000|2022-03-31 11:03:50|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1648724640000|2022-03-31 11:04:00|414.27|411.87|414.5|412.1|414.5|412.1|414.27|411.87|0
1648724650000|2022-03-31 11:04:10|415.4|413|415.4|413|415.4|413|415.18|412.78|0
1648724660000|2022-03-31 11:04:20|415.18|412.78|415.18|412.78|415.18|412.78|415.18|412.78|0
1648724670000|2022-03-31 11:04:30|414.95|412.55|414.95|412.55|414.95|412.55|414.95|412.55|0
1648724680000|2022-03-31 11:04:40|414.72|412.32|414.72|412.32|414.72|412.32|414.72|412.32|0
1648724690000|2022-03-31 11:04:50|414.95|412.55|414.72|412.32|414.95|412.55|414.72|412.32|0
1648724710000|2022-03-31 11:05:10|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1648724720000|2022-03-31 11:05:20|415.17|412.77|414.72|412.32|415.17|412.77|414.72|412.32|0
1648724740000|2022-03-31 11:05:40|415.17|412.77|414.95|412.55|415.17|412.77|414.95|412.55|0
1648724750000|2022-03-31 11:05:50|414.72|412.32|414.72|412.32|414.72|412.32|414.72|412.32|0
1648724760000|2022-03-31 11:06:00|414.61|412.21|414.95|412.55|414.95|412.55|414.61|412.21|0
1648724770000|2022-03-31 11:06:10|414.84|412.44|414.72|412.32|414.84|412.44|414.72|412.32|0
1648724780000|2022-03-31 11:06:20|414.84|412.44|414.95|412.55|414.95|412.55|414.84|412.44|0
1648724790000|2022-03-31 11:06:30|415.17|412.77|415.17|412.77|415.17|412.77|415.17|412.77|0
1648724800000|2022-03-31 11:06:40|414.72|412.32|414.72|412.32|415.17|412.77|414.72|412.32|0
1648724810000|2022-03-31 11:06:50|414.95|412.55|414.95|412.55|414.95|412.55|414.84|412.44|0
1648724820000|2022-03-31 11:07:00|414.72|412.32|414.95|412.55|414.95|412.55|414.72|412.32|0
1648724830000|2022-03-31 11:07:10|415.07|412.67|415.17|412.77|415.17|412.77|415.07|412.67|0
1648724840000|2022-03-31 11:07:20|415.4|413|415.17|412.77|415.4|413|415.17|412.77|0
1648724850000|2022-03-31 11:07:30|415.4|413|415.4|413|415.4|413|415.4|413|0
1648724860000|2022-03-31 11:07:40|415.63|413.23|415.4|413|415.63|413.23|415.4|413|0
1648724870000|2022-03-31 11:07:50|415.63|413.23|416.54|414.14|416.54|414.14|415.63|413.23|0
1648724880000|2022-03-31 11:08:00|416.08|413.68|416.08|413.68|416.08|413.68|415.63|413.23|0
1648724890000|2022-03-31 11:08:10|416.54|414.14|416.54|414.14|416.54|414.14|416.54|414.14|0
1648724900000|2022-03-31 11:08:20|416.76|414.36|416.54|414.14|416.76|414.36|416.54|414.14|0
1648724910000|2022-03-31 11:08:30|416.43|414.03|416.31|413.91|416.53|414.13|416.31|413.91|0
1648724920000|2022-03-31 11:08:40|416.08|413.68|416.08|413.68|416.53|414.13|416.08|413.68|0
1648724940000|2022-03-31 11:09:00|415.63|413.23|415.4|413|415.63|413.23|415.4|413|0
1648724950000|2022-03-31 11:09:10|415.63|413.23|415.63|413.23|415.85|413.45|415.63|413.23|0
1648724960000|2022-03-31 11:09:20|415.52|413.12|415.29|412.89|415.52|413.12|415.29|412.89|0
1648724970000|2022-03-31 11:09:30|415.17|412.77|414.95|412.55|415.17|412.77|414.95|412.55|0
1648724980000|2022-03-31 11:09:40|415.17|412.77|415.17|412.77|415.17|412.77|415.17|412.77|0
1648724990000|2022-03-31 11:09:50|415.4|413|415.4|413|415.4|413|415.4|413|0
1648725000000|2022-03-31 11:10:00|415.63|413.23|415.63|413.23|415.63|413.23|415.63|413.23|0
1648725010000|2022-03-31 11:10:10|415.85|413.45|416.31|413.91|416.31|413.91|415.85|413.45|0
1648725020000|2022-03-31 11:10:20|416.53|414.13|416.76|414.36|416.76|414.36|416.53|414.13|0
1648725030000|2022-03-31 11:10:30|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1648725040000|2022-03-31 11:10:40|416.31|413.91|415.85|413.45|416.31|413.91|415.63|413.23|0
1648725050000|2022-03-31 11:10:50|416.31|413.91|416.31|413.91|416.31|413.91|416.2|413.8|0
1648725060000|2022-03-31 11:11:00|416.2|413.8|416.08|413.68|416.2|413.8|416.08|413.68|0
1648725070000|2022-03-31 11:11:10|416.31|413.91|416.08|413.68|416.31|413.91|416.08|413.68|0
1648725080000|2022-03-31 11:11:20|416.31|413.91|416.53|414.13|416.53|414.13|416.31|413.91|0
1648725090000|2022-03-31 11:11:30|416.31|413.91|416.53|414.13|416.53|414.13|416.31|413.91|0
1648725100000|2022-03-31 11:11:40|416.76|414.36|416.76|414.36|416.76|414.36|416.76|414.36|0
1648725110000|2022-03-31 11:11:50|416.99|414.59|416.76|414.36|416.99|414.59|416.76|414.36|0
1648725120000|2022-03-31 11:12:00|416.99|414.59|416.99|414.59|416.99|414.59|416.99|414.59|0
1648725160000|2022-03-31 11:12:40|417.21|414.81|417.44|415.04|417.44|415.04|417.21|414.81|0
1648725170000|2022-03-31 11:12:50|417.67|415.27|417.67|415.27|417.67|415.27|417.56|415.16|0
1648725180000|2022-03-31 11:13:00|417.9|415.5|418.12|415.72|418.12|415.72|417.9|415.5|0
1648725190000|2022-03-31 11:13:10|417.44|415.04|417.67|415.27|417.67|415.27|417.44|415.04|0
1648725200000|2022-03-31 11:13:20|417.44|415.04|417.9|415.5|417.9|415.5|417.44|415.04|0
1648725210000|2022-03-31 11:13:30|417.67|415.27|417.79|415.39|417.9|415.5|417.67|415.27|0
1648725220000|2022-03-31 11:13:40|417.9|415.5|417.21|414.81|417.9|415.5|417.21|414.81|0
1648725230000|2022-03-31 11:13:50|417.44|415.04|417.44|415.04|417.67|415.27|417.44|415.04|0
1648725240000|2022-03-31 11:14:00|417.56|415.16|417.44|415.04|417.56|415.16|417.44|415.04|0
1648725250000|2022-03-31 11:14:10|417.67|415.27|417.67|415.27|417.67|415.27|417.67|415.27|0
1648725260000|2022-03-31 11:14:20|417.9|415.5|417.9|415.5|417.9|415.5|417.9|415.5|0
1648725270000|2022-03-31 11:14:30|417.67|415.27|418.12|415.72|418.12|415.72|417.67|415.27|0
1648725280000|2022-03-31 11:14:40|417.9|415.5|418.35|415.95|418.35|415.95|417.9|415.5|0
1648725290000|2022-03-31 11:14:50|418.12|415.72|418.12|415.72|418.12|415.72|418.12|415.72|0
1648725300000|2022-03-31 11:15:00|417.9|415.5|417.67|415.27|417.9|415.5|417.67|415.27|0
1648725310000|2022-03-31 11:15:10|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1648725320000|2022-03-31 11:15:20|417.67|415.27|417.67|415.27|417.67|415.27|417.67|415.27|0
1648725350000|2022-03-31 11:15:50|417.44|415.04|418.15|415.75|418.15|415.75|417.44|415.04|0
1648725370000|2022-03-31 11:16:10|418.38|415.98|418.38|415.98|418.38|415.98|418.38|415.98|0
1648725380000|2022-03-31 11:16:20|418.15|415.75|418.15|415.75|418.15|415.75|418.15|415.75|0
1648725390000|2022-03-31 11:16:30|418.38|415.98|418.38|415.98|418.38|415.98|418.38|415.98|0
1648725400000|2022-03-31 11:16:40|418.15|415.75|418.27|415.87|418.38|415.98|418.15|415.75|0
1648725410000|2022-03-31 11:16:50|418.15|415.75|418.38|415.98|418.38|415.98|418.15|415.75|0
1648725420000|2022-03-31 11:17:00|418.27|415.87|418.5|416.1|418.5|416.1|418.27|415.87|0
1648725430000|2022-03-31 11:17:10|418.38|415.98|418.38|415.98|418.38|415.98|418.38|415.98|0
1648725440000|2022-03-31 11:17:20|418.6|416.2|418.83|416.43|418.83|416.43|418.6|416.2|0
1648725460000|2022-03-31 11:17:40|418.72|416.32|418.5|416.1|418.72|416.32|418.5|416.1|0
1648725470000|2022-03-31 11:17:50|418.6|416.2|418.38|415.98|418.6|416.2|418.38|415.98|0
1648725480000|2022-03-31 11:18:00|418.04|415.64|418.04|415.64|418.04|415.64|417.93|415.53|0
1648725490000|2022-03-31 11:18:10|417.93|415.53|418.38|415.98|418.38|415.98|417.93|415.53|0
1648725500000|2022-03-31 11:18:20|418.15|415.75|418.38|415.98|418.38|415.98|418.15|415.75|0
1648725530000|2022-03-31 11:18:50|418.6|416.2|418.6|416.2|418.6|416.2|418.6|416.2|0
1648725540000|2022-03-31 11:19:00|418.49|416.09|418.15|415.75|418.49|416.09|418.15|415.75|0
1648725550000|2022-03-31 11:19:10|418.38|415.98|418.38|415.98|418.38|415.98|418.38|415.98|0
1648725560000|2022-03-31 11:19:20|418.15|415.75|418.6|416.2|418.6|416.2|418.15|415.75|0
1648725580000|2022-03-31 11:19:40|419.06|416.66|419.28|416.88|419.51|417.11|419.06|416.66|0
1648725590000|2022-03-31 11:19:50|419.17|416.77|419.28|416.88|419.28|416.88|419.17|416.77|0
1648725600000|2022-03-31 11:20:00|419.51|417.11|419.63|417.23|419.63|417.23|419.51|417.11|0
1648725610000|2022-03-31 11:20:10|419.74|417.34|420.19|417.79|420.19|417.79|419.74|417.34|0
1648725640000|2022-03-31 11:20:40|419.63|417.23|419.51|417.11|419.63|417.23|419.51|417.11|0
1648725650000|2022-03-31 11:20:50|419.73|417.33|419.73|417.33|419.73|417.33|419.73|417.33|0
1648725660000|2022-03-31 11:21:00|419.51|417.11|418.83|416.43|419.51|417.11|418.83|416.43|0
1648725670000|2022-03-31 11:21:10|419.06|416.66|419.06|416.66|419.06|416.66|419.06|416.66|0
1648725690000|2022-03-31 11:21:30|418.83|416.43|418.83|416.43|419.06|416.66|418.83|416.43|0
1648725700000|2022-03-31 11:21:40|419.06|416.66|419.28|416.88|419.28|416.88|419.06|416.66|0
1648725710000|2022-03-31 11:21:50|419.06|416.66|419.06|416.66|419.06|416.66|419.06|416.66|0
1648725730000|2022-03-31 11:22:10|419.28|416.88|419.28|416.88|419.28|416.88|419.28|416.88|0
1648725760000|2022-03-31 11:22:40|419.51|417.11|419.51|417.11|419.51|417.11|419.51|417.11|0
1648725770000|2022-03-31 11:22:50|419.73|417.33|420.41|418.01|420.41|418.01|419.28|416.88|0
1648725780000|2022-03-31 11:23:00|420.64|418.24|420.19|417.79|420.64|418.24|420.19|417.79|0
1648725790000|2022-03-31 11:23:10|419.51|417.11|419.73|417.33|419.73|417.33|419.51|417.11|0
1648725800000|2022-03-31 11:23:20|420.08|417.68|420.08|417.68|420.08|417.68|420.08|417.68|0
1648725810000|2022-03-31 11:23:30|419.96|417.56|420.19|417.79|420.19|417.79|419.96|417.56|0
1648725820000|2022-03-31 11:23:40|419.96|417.56|419.96|417.56|419.96|417.56|419.73|417.33|0
1648725830000|2022-03-31 11:23:50|420.19|417.79|420.19|417.79|420.19|417.79|420.19|417.79|0
1648725840000|2022-03-31 11:24:00|419.96|417.56|419.96|417.56|419.96|417.56|419.96|417.56|0
1648725850000|2022-03-31 11:24:10|419.73|417.33|419.73|417.33|419.96|417.56|419.73|417.33|0
1648725860000|2022-03-31 11:24:20|419.96|417.56|420.19|417.79|420.19|417.79|419.96|417.56|0
1648725870000|2022-03-31 11:24:30|420.3|417.9|420.41|418.01|420.41|418.01|420.3|417.9|0
1648725880000|2022-03-31 11:24:40|420.19|417.79|420.41|418.01|420.41|418.01|420.19|417.79|0
1648725900000|2022-03-31 11:25:00|420.64|418.24|420.41|418.01|420.64|418.24|420.41|418.01|0
1648725920000|2022-03-31 11:25:20|420.19|417.79|420.41|418.01|420.41|418.01|420.19|417.79|0
1648725930000|2022-03-31 11:25:30|420.19|417.79|420.19|417.79|420.19|417.79|420.19|417.79|0
1648725940000|2022-03-31 11:25:40|420.41|418.01|420.64|418.24|420.64|418.24|420.41|418.01|0
1648725950000|2022-03-31 11:25:50|420.87|418.47|420.87|418.47|420.87|418.47|420.87|418.47|0
1648725960000|2022-03-31 11:26:00|421.09|418.69|420.87|418.47|421.09|418.69|420.87|418.47|0
1648725970000|2022-03-31 11:26:10|421.09|418.69|421.09|418.69|421.09|418.69|421.09|418.69|0
1648725980000|2022-03-31 11:26:20|421.55|419.15|421.32|418.92|421.77|419.37|421.32|418.92|0
1648725990000|2022-03-31 11:26:30|420.87|418.47|420.87|418.47|420.87|418.47|420.87|418.47|0
1648726000000|2022-03-31 11:26:40|420.64|418.24|420.64|418.24|420.64|418.24|420.64|418.24|0
1648726020000|2022-03-31 11:27:00|420.87|418.47|421.55|419.15|421.55|419.15|420.64|418.24|0
1648726030000|2022-03-31 11:27:10|421.77|419.37|422|419.6|422|419.6|421.77|419.37|0
1648726040000|2022-03-31 11:27:20|421.77|419.37|421.77|419.37|421.77|419.37|421.77|419.37|0
1648726050000|2022-03-31 11:27:30|422.23|419.83|422.23|419.83|422.23|419.83|422|419.6|0
1648726060000|2022-03-31 11:27:40|422|419.6|422|419.6|422|419.6|422|419.6|0
1648726070000|2022-03-31 11:27:50|421.55|419.15|421.32|418.92|421.55|419.15|421.32|418.92|0
1648726080000|2022-03-31 11:28:00|421.77|419.37|421.77|419.37|421.77|419.37|421.77|419.37|0
1648726100000|2022-03-31 11:28:20|421.55|419.15|421.55|419.15|421.77|419.37|421.55|419.15|0
1648726110000|2022-03-31 11:28:30|421.66|419.26|421.66|419.26|421.66|419.26|421.55|419.15|0
1648726120000|2022-03-31 11:28:40|421.89|419.49|422|419.6|422.12|419.72|421.89|419.49|0
1648726130000|2022-03-31 11:28:50|421.77|419.37|421.55|419.15|421.77|419.37|421.55|419.15|0
1648726140000|2022-03-31 11:29:00|421.77|419.37|421.77|419.37|421.77|419.37|421.55|419.15|0
1648726150000|2022-03-31 11:29:10|422|419.6|421.77|419.37|422|419.6|421.77|419.37|0
1648726160000|2022-03-31 11:29:20|422|419.6|422|419.6|422|419.6|422|419.6|0
1648726170000|2022-03-31 11:29:30|422.23|419.83|422.23|419.83|422.23|419.83|422.23|419.83|0
1648726180000|2022-03-31 11:29:40|422.68|420.28|422.68|420.28|422.68|420.28|422.68|420.28|0
1648726190000|2022-03-31 11:29:50|422.45|420.05|422.68|420.28|422.68|420.28|422.45|420.05|0
1648726200000|2022-03-31 11:30:00|422.45|420.05|422.23|419.83|422.45|420.05|422|419.6|0
1648726210000|2022-03-31 11:30:10|422.45|420.05|421.55|419.15|422.45|420.05|421.55|419.15|0
1648726220000|2022-03-31 11:30:20|422.45|420.05|421.32|418.92|422.68|420.28|421.32|418.92|0
1648726230000|2022-03-31 11:30:30|421.21|418.81|421.32|418.92|421.32|418.92|421.09|418.69|0
1648726240000|2022-03-31 11:30:40|421.09|418.69|421.32|418.92|421.32|418.92|421.09|418.69|0
1648726250000|2022-03-31 11:30:50|421.55|419.15|421.55|419.15|421.55|419.15|421.55|419.15|0
1648726260000|2022-03-31 11:31:00|421.77|419.37|421.55|419.15|421.77|419.37|421.55|419.15|0
1648726270000|2022-03-31 11:31:10|421.32|418.92|420.98|418.58|421.32|418.92|420.98|418.58|0
1648726280000|2022-03-31 11:31:20|421.09|418.69|420.87|418.47|421.09|418.69|420.87|418.47|0
1648726290000|2022-03-31 11:31:30|421.32|418.92|421.09|418.69|421.32|418.92|421.09|418.69|0
1648726300000|2022-03-31 11:31:40|421.32|418.92|421.32|418.92|421.32|418.92|421.09|418.69|0
1648726310000|2022-03-31 11:31:50|421.09|418.69|420.87|418.47|421.09|418.69|420.87|418.47|0
1648726320000|2022-03-31 11:32:00|421.09|418.69|421.09|418.69|421.09|418.69|421.09|418.69|0
1648726330000|2022-03-31 11:32:10|420.87|418.47|420.64|418.24|420.87|418.47|420.64|418.24|0
1648726340000|2022-03-31 11:32:20|420.87|418.47|420.87|418.47|420.87|418.47|420.87|418.47|0
1648726350000|2022-03-31 11:32:30|420.64|418.24|420.64|418.24|420.64|418.24|420.64|418.24|0
1648726360000|2022-03-31 11:32:40|420.41|418.01|420.41|418.01|420.41|418.01|420.41|418.01|0
1648726370000|2022-03-31 11:32:50|420.64|418.24|420.86|418.46|420.86|418.46|420.64|418.24|0
1648726380000|2022-03-31 11:33:00|420.64|418.24|420.64|418.24|420.64|418.24|420.64|418.24|0
1648726400000|2022-03-31 11:33:20|420.41|418.01|420.64|418.24|420.64|418.24|420.41|418.01|0
1648726410000|2022-03-31 11:33:30|420.86|418.46|420.86|418.46|420.86|418.46|420.86|418.46|0
1648726420000|2022-03-31 11:33:40|421.09|418.69|421.09|418.69|421.09|418.69|421.09|418.69|0
1648726430000|2022-03-31 11:33:50|421.32|418.92|421.32|418.92|421.32|418.92|421.32|418.92|0
1648726440000|2022-03-31 11:34:00|421.21|418.81|420.86|418.46|421.21|418.81|420.86|418.46|0
1648726450000|2022-03-31 11:34:10|421.09|418.69|421.09|418.69|421.09|418.69|421.09|418.69|0
1648726460000|2022-03-31 11:34:20|420.86|418.46|420.86|418.46|420.86|418.46|420.86|418.46|0
1648726470000|2022-03-31 11:34:30|421.09|418.69|421.21|418.81|421.21|418.81|420.98|418.58|0
1648726480000|2022-03-31 11:34:40|421.09|418.69|421.32|418.92|421.32|418.92|421.09|418.69|0
1648726500000|2022-03-31 11:35:00|421.77|419.37|421.54|419.14|421.77|419.37|421.54|419.14|0
1648726510000|2022-03-31 11:35:10|421.32|418.92|421.32|418.92|421.32|418.92|421.32|418.92|0
1648726520000|2022-03-31 11:35:20|421.54|419.14|421.54|419.14|421.54|419.14|421.54|419.14|0
1648726530000|2022-03-31 11:35:30|421.77|419.37|421.77|419.37|421.77|419.37|421.77|419.37|0
1648726540000|2022-03-31 11:35:40|421.66|419.26|421.32|418.92|421.66|419.26|421.32|418.92|0
1648726550000|2022-03-31 11:35:50|421.09|418.69|421.09|418.69|421.32|418.92|421.09|418.69|0
1648726570000|2022-03-31 11:36:10|421.32|418.92|421.09|418.69|421.32|418.92|421.09|418.69|0
1648726580000|2022-03-31 11:36:20|421.21|418.81|421.32|418.92|421.32|418.92|421.21|418.81|0
1648726590000|2022-03-31 11:36:30|421.09|418.69|421.09|418.69|421.09|418.69|421.09|418.69|0
1648726610000|2022-03-31 11:36:50|420.86|418.46|420.98|418.58|421.09|418.69|420.86|418.46|0
1648726620000|2022-03-31 11:37:00|420.86|418.46|420.86|418.46|420.86|418.46|420.86|418.46|0
1648726630000|2022-03-31 11:37:10|420.64|418.24|420.64|418.24|420.64|418.24|420.64|418.24|0
1648726640000|2022-03-31 11:37:20|420.86|418.46|420.86|418.46|420.86|418.46|420.86|418.46|0
1648726660000|2022-03-31 11:37:40|420.41|418.01|420.64|418.24|420.64|418.24|420.41|418.01|0
1648726670000|2022-03-31 11:37:50|420.41|418.01|420.41|418.01|420.41|418.01|420.41|418.01|0
1648726680000|2022-03-31 11:38:00|420.64|418.24|420.41|418.01|420.64|418.24|420.41|418.01|0
1648726690000|2022-03-31 11:38:10|420.64|418.24|419.73|417.33|420.64|418.24|419.73|417.33|0
1648726700000|2022-03-31 11:38:20|419.5|417.1|419.5|417.1|419.5|417.1|419.5|417.1|0
1648726730000|2022-03-31 11:38:50|419.28|416.88|419.28|416.88|419.4|417|419.17|416.77|0
1648726740000|2022-03-31 11:39:00|419.4|417|419.73|417.33|419.73|417.33|419.4|417|0
1648726750000|2022-03-31 11:39:10|419.85|417.45|419.85|417.45|419.85|417.45|419.85|417.45|0
1648726760000|2022-03-31 11:39:20|419.73|417.33|419.73|417.33|419.73|417.33|419.73|417.33|0
1648726780000|2022-03-31 11:39:40|419.62|417.22|419.5|417.1|419.62|417.22|419.5|417.1|0
1648726790000|2022-03-31 11:39:50|419.73|417.33|419.73|417.33|419.73|417.33|419.73|417.33|0
1648726800000|2022-03-31 11:40:00|419.5|417.1|419.5|417.1|419.73|417.33|419.5|417.1|0
1648726820000|2022-03-31 11:40:20|419.28|416.88|419.73|417.33|419.73|417.33|419.28|416.88|0
1648726840000|2022-03-31 11:40:40|419.5|417.1|419.5|417.1|419.73|417.33|419.5|417.1|0
1648726850000|2022-03-31 11:40:50|419.73|417.33|419.96|417.56|419.96|417.56|419.73|417.33|0
1648726860000|2022-03-31 11:41:00|419.85|417.45|419.96|417.56|420.18|417.78|419.85|417.45|0
1648726870000|2022-03-31 11:41:10|419.73|417.33|419.96|417.56|419.96|417.56|419.62|417.22|0
1648726890000|2022-03-31 11:41:30|420.53|418.13|420.41|418.01|420.53|418.13|420.41|418.01|0
1648726900000|2022-03-31 11:41:40|419.96|417.56|419.73|417.33|419.96|417.56|419.73|417.33|0
1648726910000|2022-03-31 11:41:50|419.5|417.1|419.96|417.56|419.96|417.56|419.5|417.1|0
1648726930000|2022-03-31 11:42:10|419.28|416.88|419.5|417.1|419.5|417.1|419.28|416.88|0
1648726940000|2022-03-31 11:42:20|419.28|416.88|419.28|416.88|419.28|416.88|419.05|416.65|0
1648726950000|2022-03-31 11:42:30|419.05|416.65|419.28|416.88|419.28|416.88|419.05|416.65|0
1648726960000|2022-03-31 11:42:40|419.05|416.65|418.6|416.2|419.05|416.65|418.6|416.2|0
1648726970000|2022-03-31 11:42:50|418.49|416.09|418.37|415.97|418.49|416.09|418.37|415.97|0
1648726980000|2022-03-31 11:43:00|418.6|416.2|418.37|415.97|418.82|416.42|418.37|415.97|0
1648726990000|2022-03-31 11:43:10|418.6|416.2|418.49|416.09|418.6|416.2|418.49|416.09|0
1648727000000|2022-03-31 11:43:20|418.37|415.97|418.37|415.97|418.6|416.2|418.37|415.97|0
1648727010000|2022-03-31 11:43:30|418.6|416.2|418.37|415.97|418.6|416.2|418.37|415.97|0
1648727020000|2022-03-31 11:43:40|418.26|415.86|418.26|415.86|418.37|415.97|418.26|415.86|0
1648727030000|2022-03-31 11:43:50|418.37|415.97|418.37|415.97|418.37|415.97|418.15|415.75|0
1648727040000|2022-03-31 11:44:00|418.49|416.09|418.15|415.75|418.49|416.09|418.15|415.75|0
1648727050000|2022-03-31 11:44:10|417.92|415.52|417.81|415.41|417.92|415.52|417.81|415.41|0
1648727060000|2022-03-31 11:44:20|417.69|415.29|417.92|415.52|417.92|415.52|417.69|415.29|0
1648727070000|2022-03-31 11:44:30|417.81|415.41|417.92|415.52|417.92|415.52|417.81|415.41|0
1648727080000|2022-03-31 11:44:40|417.69|415.29|417.69|415.29|417.69|415.29|417.69|415.29|0
1648727090000|2022-03-31 11:44:50|417.92|415.52|417.92|415.52|417.92|415.52|417.92|415.52|0
1648727100000|2022-03-31 11:45:00|417.58|415.18|417.69|415.29|417.69|415.29|417.58|415.18|0
1648727110000|2022-03-31 11:45:10|417.58|415.18|417.69|415.29|417.69|415.29|417.58|415.18|0
1648727120000|2022-03-31 11:45:20|417.92|415.52|417.92|415.52|417.92|415.52|417.92|415.52|0
1648727130000|2022-03-31 11:45:30|417.81|415.41|417.81|415.41|417.81|415.41|417.81|415.41|0
1648727140000|2022-03-31 11:45:40|417.92|415.52|417.92|415.52|417.92|415.52|417.92|415.52|0
1648727150000|2022-03-31 11:45:50|417.69|415.29|417.69|415.29|417.69|415.29|417.69|415.29|0
1648727160000|2022-03-31 11:46:00|417.58|415.18|417.58|415.18|417.58|415.18|417.58|415.18|0
1648727170000|2022-03-31 11:46:10|417.47|415.07|417.47|415.07|417.47|415.07|417.47|415.07|0
1648727180000|2022-03-31 11:46:20|417.69|415.29|417.47|415.07|417.69|415.29|417.24|414.84|0
1648727260000|2022-03-31 11:47:40|417.24|414.84|417.24|414.84|417.24|414.84|417.24|414.84|0
1648727270000|2022-03-31 11:47:50|417.47|415.07|417.47|415.07|417.47|415.07|417.47|415.07|0
1648727280000|2022-03-31 11:48:00|417.24|414.84|417.24|414.84|417.24|414.84|417.24|414.84|0
1648727290000|2022-03-31 11:48:10|417.47|415.07|417.24|414.84|417.47|415.07|417.24|414.84|0
1648727330000|2022-03-31 11:48:50|416.56|414.16|416.34|413.94|416.56|414.16|416.34|413.94|0
1648727340000|2022-03-31 11:49:00|416.56|414.16|416.79|414.39|416.79|414.39|416.56|414.16|0
1648727350000|2022-03-31 11:49:10|416.68|414.28|416.56|414.16|416.68|414.28|416.56|414.16|0
1648727370000|2022-03-31 11:49:30|416.34|413.94|416.34|413.94|416.34|413.94|416.34|413.94|0
1648727380000|2022-03-31 11:49:40|416.56|414.16|416.56|414.16|416.56|414.16|416.34|413.94|0
1648727390000|2022-03-31 11:49:50|416.34|413.94|416.45|414.05|416.56|414.16|416.34|413.94|0
1648727400000|2022-03-31 11:50:00|416.56|414.16|416.79|414.39|416.79|414.39|416.56|414.16|0
1648727440000|2022-03-31 11:50:40|417.01|414.61|417.01|414.61|417.01|414.61|417.01|414.61|0
1648727450000|2022-03-31 11:50:50|417.24|414.84|417.24|414.84|417.24|414.84|417.24|414.84|0
1648727510000|2022-03-31 11:51:50|417.47|415.07|417.47|415.07|417.47|415.07|417.47|415.07|0
1648727520000|2022-03-31 11:52:00|417.24|414.84|417.47|415.07|417.47|415.07|417.24|414.84|0
1648727530000|2022-03-31 11:52:10|417.24|414.84|417.24|414.84|417.24|414.84|417.24|414.84|0
1648727540000|2022-03-31 11:52:20|417.47|415.07|417.47|415.07|417.47|415.07|417.47|415.07|0
1648727550000|2022-03-31 11:52:30|417.69|415.29|417.69|415.29|417.69|415.29|417.69|415.29|0
1648727570000|2022-03-31 11:52:50|417.47|415.07|417.47|415.07|417.47|415.07|417.47|415.07|0
1648727580000|2022-03-31 11:53:00|417.69|415.29|417.69|415.29|417.69|415.29|417.69|415.29|0
1648727590000|2022-03-31 11:53:10|417.47|415.07|417.36|414.96|417.47|415.07|417.36|414.96|0
1648727600000|2022-03-31 11:53:20|417.24|414.84|417.47|415.07|417.47|415.07|417.24|414.84|0
1648727620000|2022-03-31 11:53:40|417.36|414.96|417.36|414.96|417.36|414.96|417.36|414.96|0
1648727630000|2022-03-31 11:53:50|417.24|414.84|417.01|414.61|417.24|414.84|417.01|414.61|0
1648727640000|2022-03-31 11:54:00|417.24|414.84|417.36|414.96|417.36|414.96|417.24|414.84|0
1648727650000|2022-03-31 11:54:10|417.46|415.06|417.46|415.06|417.46|415.06|417.46|415.06|0
1648727660000|2022-03-31 11:54:20|417.69|415.29|417.69|415.29|417.69|415.29|417.69|415.29|0
1648727690000|2022-03-31 11:54:50|417.92|415.52|417.92|415.52|417.92|415.52|417.92|415.52|0
1648727700000|2022-03-31 11:55:00|417.69|415.29|417.69|415.29|417.69|415.29|417.69|415.29|0
1648727710000|2022-03-31 11:55:10|417.92|415.52|417.92|415.52|417.92|415.52|417.81|415.41|0
1648727770000|2022-03-31 11:56:10|417.69|415.29|417.46|415.06|417.69|415.29|417.46|415.06|0
1648727780000|2022-03-31 11:56:20|417.24|414.84|417.24|414.84|417.24|414.84|417.24|414.84|0
1648727790000|2022-03-31 11:56:30|417.01|414.61|417.13|414.73|417.24|414.84|417.01|414.61|0
1648727800000|2022-03-31 11:56:40|417.01|414.61|417.01|414.61|417.01|414.61|417.01|414.61|0
1648727810000|2022-03-31 11:56:50|417.13|414.73|417.13|414.73|417.13|414.73|417.13|414.73|0
1648727820000|2022-03-31 11:57:00|417.01|414.61|416.79|414.39|417.01|414.61|416.79|414.39|0
1648727830000|2022-03-31 11:57:10|417.01|414.61|416.79|414.39|417.01|414.61|416.79|414.39|0
1648727840000|2022-03-31 11:57:20|416.56|414.16|416.33|413.93|416.56|414.16|416.33|413.93|0
1648727850000|2022-03-31 11:57:30|416.45|414.05|416.33|413.93|416.56|414.16|416.33|413.93|0
1648727860000|2022-03-31 11:57:40|416.56|414.16|416.11|413.71|416.56|414.16|416.11|413.71|0
1648727880000|2022-03-31 11:58:00|416.33|413.93|416.33|413.93|416.33|413.93|416.11|413.71|0
1648727890000|2022-03-31 11:58:10|416.45|414.05|416.56|414.16|416.56|414.16|416.33|413.93|0
1648727900000|2022-03-31 11:58:20|416.79|414.39|416.79|414.39|416.79|414.39|416.79|414.39|0
1648727910000|2022-03-31 11:58:30|416.56|414.16|416.56|414.16|416.56|414.16|416.56|414.16|0
1648727920000|2022-03-31 11:58:40|416.68|414.28|416.79|414.39|416.79|414.39|416.68|414.28|0
1648727930000|2022-03-31 11:58:50|416.56|414.16|416.68|414.28|416.68|414.28|416.56|414.16|0
1648727940000|2022-03-31 11:59:00|416.79|414.39|416.33|413.93|416.79|414.39|416.33|413.93|0
1648727950000|2022-03-31 11:59:10|416.11|413.71|415.66|413.26|416.23|413.83|415.66|413.26|0
1648727970000|2022-03-31 11:59:30|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1648727980000|2022-03-31 11:59:40|415.66|413.26|415.66|413.26|415.66|413.26|415.66|413.26|0
1648727990000|2022-03-31 11:59:50|416.11|413.71|416.11|413.71|416.11|413.71|416|413.6|0
1648728000000|2022-03-31 12:00:00|415.88|413.48|416.23|413.83|416.23|413.83|415.88|413.48|0
1648728010000|2022-03-31 12:00:10|416.11|413.71|416.11|413.71|416.11|413.71|416.11|413.71|0
1648728020000|2022-03-31 12:00:20|415.88|413.48|415.88|413.48|415.88|413.48|415.88|413.48|0
1648728030000|2022-03-31 12:00:30|416|413.6|415.88|413.48|416|413.6|415.88|413.48|0
1648728060000|2022-03-31 12:01:00|416|413.6|416|413.6|416|413.6|416|413.6|0
1648728070000|2022-03-31 12:01:10|416.11|413.71|416.11|413.71|416.11|413.71|416.11|413.71|0
1648728080000|2022-03-31 12:01:20|416|413.6|415.88|413.48|416|413.6|415.88|413.48|0
1648728090000|2022-03-31 12:01:30|416.11|413.71|415.43|413.03|416.11|413.71|415.43|413.03|0
1648728100000|2022-03-31 12:01:40|415.88|413.48|415.52|413.12|415.88|413.48|415.52|413.12|0
1648728110000|2022-03-31 12:01:50|415.75|413.35|415.52|413.12|415.75|413.35|415.52|413.12|0
1648728120000|2022-03-31 12:02:00|415.29|412.89|415.29|412.89|415.29|412.89|415.29|412.89|0
1648728130000|2022-03-31 12:02:10|415.75|413.35|415.75|413.35|415.75|413.35|415.75|413.35|0
1648728140000|2022-03-31 12:02:20|415.52|413.12|415.52|413.12|415.52|413.12|415.52|413.12|0
1648728150000|2022-03-31 12:02:30|415.64|413.24|415.75|413.35|415.75|413.35|415.64|413.24|0
1648728170000|2022-03-31 12:02:50|415.97|413.57|415.97|413.57|415.97|413.57|415.97|413.57|0
1648728180000|2022-03-31 12:03:00|416.2|413.8|416.2|413.8|416.2|413.8|415.97|413.57|0
1648728190000|2022-03-31 12:03:10|416.42|414.02|416.42|414.02|416.42|414.02|416.42|414.02|0
1648728200000|2022-03-31 12:03:20|416.32|413.92|416.2|413.8|416.32|413.92|416.09|413.69|0
1648728210000|2022-03-31 12:03:30|415.97|413.57|415.97|413.57|415.97|413.57|415.86|413.46|0
1648728240000|2022-03-31 12:04:00|416.2|413.8|416.2|413.8|416.2|413.8|416.2|413.8|0
1648728250000|2022-03-31 12:04:10|416.42|414.02|416.65|414.25|416.65|414.25|416.42|414.02|0
1648728260000|2022-03-31 12:04:20|416.42|414.02|416.2|413.8|416.42|414.02|416.2|413.8|0
1648728290000|2022-03-31 12:04:50|415.75|413.35|415.97|413.57|415.97|413.57|415.75|413.35|0
1648728300000|2022-03-31 12:05:00|415.75|413.35|415.86|413.46|415.86|413.46|415.75|413.35|0
1648728310000|2022-03-31 12:05:10|415.97|413.57|415.97|413.57|416.09|413.69|415.97|413.57|0
1648728320000|2022-03-31 12:05:20|415.75|413.35|415.75|413.35|415.75|413.35|415.75|413.35|0
1648728330000|2022-03-31 12:05:30|415.52|413.12|415.75|413.35|415.75|413.35|415.52|413.12|0
1648728340000|2022-03-31 12:05:40|415.52|413.12|415.52|413.12|415.52|413.12|415.52|413.12|0
1648728350000|2022-03-31 12:05:50|415.75|413.35|415.52|413.12|415.75|413.35|415.52|413.12|0
1648728360000|2022-03-31 12:06:00|415.64|413.24|415.64|413.24|415.64|413.24|415.64|413.24|0
1648728370000|2022-03-31 12:06:10|415.75|413.35|415.75|413.35|415.75|413.35|415.52|413.12|0
1648728380000|2022-03-31 12:06:20|415.86|413.46|415.75|413.35|415.86|413.46|415.75|413.35|0
1648728400000|2022-03-31 12:06:40|415.64|413.24|415.64|413.24|415.64|413.24|415.64|413.24|0
1648728410000|2022-03-31 12:06:50|415.52|413.12|415.52|413.12|415.64|413.24|415.52|413.12|0
1648728420000|2022-03-31 12:07:00|415.64|413.24|415.64|413.24|415.64|413.24|415.64|413.24|0
1648728430000|2022-03-31 12:07:10|415.52|413.12|415.29|412.89|415.52|413.12|415.29|412.89|0
1648728460000|2022-03-31 12:07:40|415.74|413.34|415.97|413.57|415.97|413.57|415.74|413.34|0
1648728470000|2022-03-31 12:07:50|415.86|413.46|415.29|412.89|415.86|413.46|415.29|412.89|0
1648728480000|2022-03-31 12:08:00|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1648728490000|2022-03-31 12:08:10|414.84|412.44|414.84|412.44|415.07|412.67|414.84|412.44|0
1648728510000|2022-03-31 12:08:30|414.61|412.21|413.94|411.54|414.61|412.21|413.94|411.54|0
1648728520000|2022-03-31 12:08:40|413.71|411.31|413.71|411.31|413.71|411.31|413.71|411.31|0
1648728530000|2022-03-31 12:08:50|414.16|411.76|414.16|411.76|414.39|411.99|414.16|411.76|0
1648728540000|2022-03-31 12:09:00|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1648728550000|2022-03-31 12:09:10|414.84|412.44|414.61|412.21|414.84|412.44|414.61|412.21|0
1648728560000|2022-03-31 12:09:20|414.73|412.33|414.73|412.33|414.73|412.33|414.73|412.33|0
1648728570000|2022-03-31 12:09:30|414.61|412.21|414.39|411.99|414.61|412.21|414.39|411.99|0
1648728580000|2022-03-31 12:09:40|414.61|412.21|414.84|412.44|414.84|412.44|414.61|412.21|0
1648728590000|2022-03-31 12:09:50|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1648728600000|2022-03-31 12:10:00|414.39|411.99|414.61|412.21|414.61|412.21|414.39|411.99|0
1648728610000|2022-03-31 12:10:10|414.84|412.44|414.84|412.44|414.84|412.44|414.84|412.44|0
1648728620000|2022-03-31 12:10:20|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1648728630000|2022-03-31 12:10:30|414.84|412.44|415.07|412.67|415.07|412.67|414.84|412.44|0
1648728640000|2022-03-31 12:10:40|414.96|412.56|414.84|412.44|414.96|412.56|414.84|412.44|0
1648728650000|2022-03-31 12:10:50|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1648728660000|2022-03-31 12:11:00|414.84|412.44|414.73|412.33|414.84|412.44|414.73|412.33|0
1648728670000|2022-03-31 12:11:10|414.84|412.44|414.61|412.21|414.84|412.44|414.61|412.21|0
1648728680000|2022-03-31 12:11:20|414.84|412.44|414.73|412.33|414.84|412.44|414.73|412.33|0
1648728690000|2022-03-31 12:11:30|414.84|412.44|415.07|412.67|415.07|412.67|414.84|412.44|0
1648728700000|2022-03-31 12:11:40|414.84|412.44|414.84|412.44|414.84|412.44|414.84|412.44|0
1648728710000|2022-03-31 12:11:50|414.96|412.56|414.96|412.56|414.96|412.56|414.84|412.44|0
1648728720000|2022-03-31 12:12:00|414.84|412.44|414.61|412.21|414.84|412.44|414.61|412.21|0
1648728730000|2022-03-31 12:12:10|414.84|412.44|414.84|412.44|414.84|412.44|414.84|412.44|0
1648728740000|2022-03-31 12:12:20|414.73|412.33|414.73|412.33|414.73|412.33|414.73|412.33|0
1648728750000|2022-03-31 12:12:30|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1648728770000|2022-03-31 12:12:50|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1648728780000|2022-03-31 12:13:00|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1648728790000|2022-03-31 12:13:10|414.5|412.1|414.61|412.21|414.61|412.21|414.5|412.1|0
1648728810000|2022-03-31 12:13:30|414.39|411.99|414.61|412.21|414.61|412.21|414.39|411.99|0
1648728820000|2022-03-31 12:13:40|414.5|412.1|414.5|412.1|414.61|412.21|414.5|412.1|0
1648728830000|2022-03-31 12:13:50|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1648728840000|2022-03-31 12:14:00|414.39|411.99|414.39|411.99|414.5|412.1|414.39|411.99|0
1648728870000|2022-03-31 12:14:30|414.84|412.44|414.84|412.44|414.84|412.44|414.84|412.44|0
1648728880000|2022-03-31 12:14:40|414.61|412.21|414.5|412.1|414.61|412.21|414.5|412.1|0
1648728890000|2022-03-31 12:14:50|414.61|412.21|414.84|412.44|414.84|412.44|414.61|412.21|0
1648728900000|2022-03-31 12:15:00|414.61|412.21|414.84|412.44|414.84|412.44|414.61|412.21|0
1648728910000|2022-03-31 12:15:10|414.61|412.21|414.84|412.44|414.84|412.44|414.61|412.21|0
1648728940000|2022-03-31 12:15:40|415.06|412.66|415.29|412.89|415.29|412.89|415.06|412.66|0
1648728960000|2022-03-31 12:16:00|415.52|413.12|415.52|413.12|415.52|413.12|415.52|413.12|0
1648728970000|2022-03-31 12:16:10|415.29|412.89|415.29|412.89|415.29|412.89|415.29|412.89|0
1648728980000|2022-03-31 12:16:20|415.06|412.66|415.06|412.66|415.06|412.66|415.06|412.66|0
1648728990000|2022-03-31 12:16:30|415.41|413.01|415.52|413.12|415.52|413.12|415.41|413.01|0
1648729000000|2022-03-31 12:16:40|415.63|413.23|415.52|413.12|415.63|413.23|415.52|413.12|0
1648729010000|2022-03-31 12:16:50|415.74|413.34|415.74|413.34|415.74|413.34|415.74|413.34|0
1648729020000|2022-03-31 12:17:00|415.63|413.23|415.52|413.12|415.74|413.34|415.52|413.12|0
1648729050000|2022-03-31 12:17:30|415.29|412.89|415.41|413.01|415.41|413.01|415.29|412.89|0
1648729060000|2022-03-31 12:17:40|415.29|412.89|415.74|413.34|415.74|413.34|415.29|412.89|0
1648729070000|2022-03-31 12:17:50|415.52|413.12|415.52|413.12|415.52|413.12|415.52|413.12|0
1648729080000|2022-03-31 12:18:00|415.29|412.89|415.52|413.12|415.52|413.12|415.29|412.89|0
1648729100000|2022-03-31 12:18:20|415.74|413.34|415.97|413.57|415.97|413.57|415.74|413.34|0
1648729110000|2022-03-31 12:18:30|415.74|413.34|415.74|413.34|415.74|413.34|415.74|413.34|0
1648729120000|2022-03-31 12:18:40|415.86|413.46|415.74|413.34|415.86|413.46|415.74|413.34|0
1648729130000|2022-03-31 12:18:50|415.97|413.57|415.97|413.57|415.97|413.57|415.97|413.57|0
1648729140000|2022-03-31 12:19:00|415.74|413.34|415.74|413.34|415.97|413.57|415.74|413.34|0
1648729160000|2022-03-31 12:19:20|415.97|413.57|415.97|413.57|416.2|413.8|415.74|413.34|0
1648729170000|2022-03-31 12:19:30|416.2|413.8|416.19|413.79|416.2|413.8|416.19|413.79|0
1648729180000|2022-03-31 12:19:40|415.97|413.57|415.97|413.57|415.97|413.57|415.97|413.57|0
1648729220000|2022-03-31 12:20:20|415.74|413.34|415.74|413.34|415.74|413.34|415.74|413.34|0
1648729230000|2022-03-31 12:20:30|415.97|413.57|416.19|413.79|416.19|413.79|415.97|413.57|0
1648729240000|2022-03-31 12:20:40|416.42|414.02|416.42|414.02|416.42|414.02|416.42|414.02|0
1648729250000|2022-03-31 12:20:50|416.19|413.79|416.19|413.79|416.42|414.02|416.19|413.79|0
1648729260000|2022-03-31 12:21:00|416.42|414.02|416.19|413.79|416.42|414.02|416.19|413.79|0
1648729270000|2022-03-31 12:21:10|416.42|414.02|416.31|413.91|416.42|414.02|416.19|413.79|0
1648729280000|2022-03-31 12:21:20|416.42|414.02|416.19|413.79|416.42|414.02|416.19|413.79|0
1648729290000|2022-03-31 12:21:30|415.97|413.57|416.19|413.79|416.19|413.79|415.97|413.57|0
1648729300000|2022-03-31 12:21:40|416.09|413.69|416.31|413.91|416.31|413.91|416.09|413.69|0
1648729310000|2022-03-31 12:21:50|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1648729320000|2022-03-31 12:22:00|416.31|413.91|416.42|414.02|416.42|414.02|416.31|413.91|0
1648729340000|2022-03-31 12:22:20|416.19|413.79|416.42|414.02|416.42|414.02|416.19|413.79|0
1648729350000|2022-03-31 12:22:30|416.65|414.25|416.65|414.25|416.65|414.25|416.65|414.25|0
1648729360000|2022-03-31 12:22:40|416.87|414.47|416.65|414.25|416.87|414.47|416.65|414.25|0
1648729370000|2022-03-31 12:22:50|416.87|414.47|416.42|414.02|416.87|414.47|416.42|414.02|0
1648729380000|2022-03-31 12:23:00|416.31|413.91|416.42|414.02|416.42|414.02|416.31|413.91|0
1648729390000|2022-03-31 12:23:10|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1648729400000|2022-03-31 12:23:20|415.74|413.34|415.74|413.34|415.74|413.34|415.52|413.12|0
1648729410000|2022-03-31 12:23:30|415.52|413.12|415.52|413.12|415.52|413.12|415.52|413.12|0
1648729420000|2022-03-31 12:23:40|415.74|413.34|415.74|413.34|415.74|413.34|415.74|413.34|0
1648729430000|2022-03-31 12:23:50|415.86|413.46|415.86|413.46|415.86|413.46|415.86|413.46|0
1648729440000|2022-03-31 12:24:00|415.74|413.34|415.29|412.89|415.74|413.34|415.29|412.89|0
1648729450000|2022-03-31 12:24:10|415.52|413.12|415.52|413.12|415.52|413.12|415.52|413.12|0
1648729460000|2022-03-31 12:24:20|415.51|413.11|415.51|413.11|415.51|413.11|415.51|413.11|0
1648729500000|2022-03-31 12:25:00|415.29|412.89|415.29|412.89|415.29|412.89|415.18|412.78|0
1648729530000|2022-03-31 12:25:30|415.06|412.66|414.84|412.44|415.29|412.89|414.84|412.44|0
1648729540000|2022-03-31 12:25:40|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1648729560000|2022-03-31 12:26:00|414.84|412.44|414.61|412.21|414.84|412.44|414.61|412.21|0
1648729570000|2022-03-31 12:26:10|414.73|412.33|414.84|412.44|414.84|412.44|414.73|412.33|0
1648729580000|2022-03-31 12:26:20|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1648729620000|2022-03-31 12:27:00|414.95|412.55|414.95|412.55|414.95|412.55|414.95|412.55|0
1648729630000|2022-03-31 12:27:10|415.06|412.66|415.29|412.89|415.29|412.89|415.06|412.66|0
1648729650000|2022-03-31 12:27:30|415.51|413.11|415.51|413.11|415.51|413.11|415.51|413.11|0
1648729660000|2022-03-31 12:27:40|415.29|412.89|415.29|412.89|415.29|412.89|415.29|412.89|0
1648729670000|2022-03-31 12:27:50|415.51|413.11|415.74|413.34|415.74|413.34|415.51|413.11|0
1648729680000|2022-03-31 12:28:00|415.51|413.11|415.74|413.34|415.74|413.34|415.51|413.11|0
1648729690000|2022-03-31 12:28:10|415.51|413.11|415.51|413.11|415.51|413.11|415.51|413.11|0
1648729700000|2022-03-31 12:28:20|415.74|413.34|415.63|413.23|415.74|413.34|415.63|413.23|0
1648729710000|2022-03-31 12:28:30|415.74|413.34|415.51|413.11|415.74|413.34|415.51|413.11|0
1648729730000|2022-03-31 12:28:50|415.29|412.89|415.06|412.66|415.29|412.89|415.06|412.66|0
1648729740000|2022-03-31 12:29:00|415.29|412.89|415.18|412.78|415.29|412.89|415.18|412.78|0
1648729750000|2022-03-31 12:29:10|415.29|412.89|415.41|413.01|415.41|413.01|415.29|412.89|0
1648729760000|2022-03-31 12:29:20|415.29|412.89|415.51|413.11|415.51|413.11|415.29|412.89|0
1648729770000|2022-03-31 12:29:30|415.41|413.01|415.29|412.89|415.41|413.01|415.29|412.89|0
1648729780000|2022-03-31 12:29:40|415.06|412.66|415.06|412.66|415.06|412.66|415.06|412.66|0
1648729810000|2022-03-31 12:30:10|415.74|413.34|415.63|413.23|415.97|413.57|415.63|413.23|0
1648729820000|2022-03-31 12:30:20|415.86|413.46|415.74|413.34|415.86|413.46|415.74|413.34|0
1648729830000|2022-03-31 12:30:30|415.97|413.57|415.97|413.57|415.97|413.57|415.97|413.57|0
1648729840000|2022-03-31 12:30:40|416.08|413.68|416.42|414.02|416.65|414.25|416.08|413.68|0
1648729850000|2022-03-31 12:30:50|415.74|413.34|415.06|412.66|415.74|413.34|414.83|412.43|0
1648729860000|2022-03-31 12:31:00|414.83|412.43|413.93|411.53|414.83|412.43|413.93|411.53|0
1648729870000|2022-03-31 12:31:10|412.12|409.72|411.56|409.16|412.12|409.72|411.56|409.16|0
1648729880000|2022-03-31 12:31:20|411.45|409.05|413.03|410.63|413.03|410.63|411.45|409.05|0
1648729890000|2022-03-31 12:31:30|412.8|410.4|412.58|410.18|412.8|410.4|412.35|409.95|0
1648729900000|2022-03-31 12:31:40|413.03|410.63|413.25|410.85|413.25|410.85|413.03|410.63|0
1648729910000|2022-03-31 12:31:50|413.37|410.97|413.25|410.85|413.37|410.97|413.25|410.85|0
1648729920000|2022-03-31 12:32:00|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1648729930000|2022-03-31 12:32:10|412.21|409.81|412.21|409.81|412.44|410.04|412.21|409.81|0
1648729940000|2022-03-31 12:32:20|412.56|410.16|412.44|410.04|412.67|410.27|412.21|409.81|0
1648729950000|2022-03-31 12:32:30|412.33|409.93|412.56|410.16|412.67|410.27|412.33|409.93|0
1648729960000|2022-03-31 12:32:40|412.89|410.49|413.12|410.72|413.12|410.72|412.78|410.38|0
1648729970000|2022-03-31 12:32:50|412.89|410.49|412.89|410.49|412.89|410.49|412.66|410.26|0
1648729980000|2022-03-31 12:33:00|413.12|410.72|412.89|410.49|413.12|410.72|412.89|410.49|0
1648729990000|2022-03-31 12:33:10|412.66|410.26|413.12|410.72|413.12|410.72|412.66|410.26|0
1648730000000|2022-03-31 12:33:20|413.01|410.61|413.12|410.72|413.12|410.72|413.01|410.61|0
1648730010000|2022-03-31 12:33:30|413.34|410.94|413.57|411.17|413.57|411.17|413.34|410.94|0
1648730020000|2022-03-31 12:33:40|413.46|411.06|413.57|411.17|413.57|411.17|413.46|411.06|0
1648730030000|2022-03-31 12:33:50|413.69|411.29|413.57|411.17|413.8|411.4|413.57|411.17|0
1648730040000|2022-03-31 12:34:00|413.91|411.51|414.02|411.62|414.02|411.62|413.8|411.4|0
1648730050000|2022-03-31 12:34:10|414.25|411.85|414.25|411.85|414.25|411.85|414.25|411.85|0
1648730060000|2022-03-31 12:34:20|414.02|411.62|414.7|412.3|414.7|412.3|414.02|411.62|0
1648730070000|2022-03-31 12:34:30|414.93|412.53|415.38|412.98|415.38|412.98|414.93|412.53|0
1648730080000|2022-03-31 12:34:40|415.61|413.21|415.84|413.44|415.84|413.44|415.61|413.21|0
1648730090000|2022-03-31 12:34:50|416.06|413.66|415.84|413.44|416.06|413.66|415.84|413.44|0
1648730100000|2022-03-31 12:35:00|415.38|412.98|415.16|412.76|415.38|412.98|415.16|412.76|0
1648730110000|2022-03-31 12:35:10|414.93|412.53|414.93|412.53|414.93|412.53|414.93|412.53|0
1648730120000|2022-03-31 12:35:20|415.16|412.76|415.16|412.76|415.16|412.76|415.16|412.76|0
1648730130000|2022-03-31 12:35:30|414.93|412.53|414.93|412.53|414.93|412.53|414.93|412.53|0
1648730140000|2022-03-31 12:35:40|415.16|412.76|415.5|413.1|415.5|413.1|415.16|412.76|0
1648730150000|2022-03-31 12:35:50|415.61|413.21|415.61|413.21|415.61|413.21|415.61|413.21|0
1648730160000|2022-03-31 12:36:00|415.84|413.44|416.74|414.34|416.74|414.34|415.84|413.44|0
1648730170000|2022-03-31 12:36:10|417.2|414.8|418.33|415.93|418.33|415.93|417.2|414.8|0
1648730180000|2022-03-31 12:36:20|418.11|415.71|417.77|415.37|418.11|415.71|417.65|415.25|0
1648730190000|2022-03-31 12:36:30|418.11|415.71|418.56|416.16|418.56|416.16|418.11|415.71|0
1648730200000|2022-03-31 12:36:40|418.33|415.93|418.56|416.16|418.56|416.16|418.11|415.71|0
1648730210000|2022-03-31 12:36:50|418.33|415.93|418.45|416.05|418.56|416.16|418.33|415.93|0
1648730220000|2022-03-31 12:37:00|418.33|415.93|417.65|415.25|418.33|415.93|417.65|415.25|0
1648730230000|2022-03-31 12:37:10|418.11|415.71|417.42|415.02|418.11|415.71|417.42|415.02|0
1648730240000|2022-03-31 12:37:20|417.65|415.25|417.88|415.48|417.88|415.48|417.65|415.25|0
1648730250000|2022-03-31 12:37:30|417.65|415.25|417.65|415.25|417.65|415.25|417.65|415.25|0
1648730260000|2022-03-31 12:37:40|418.33|415.93|418.11|415.71|418.33|415.93|418.11|415.71|0
1648730270000|2022-03-31 12:37:50|417.88|415.48|417.88|415.48|418.11|415.71|417.88|415.48|0
1648730280000|2022-03-31 12:38:00|418.33|415.93|418.56|416.16|418.56|416.16|418.33|415.93|0
1648730290000|2022-03-31 12:38:10|418.11|415.71|417.88|415.48|418.11|415.71|417.88|415.48|0
1648730300000|2022-03-31 12:38:20|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1648730330000|2022-03-31 12:38:50|417.2|414.8|417.2|414.8|417.2|414.8|417.2|414.8|0
1648730350000|2022-03-31 12:39:10|416.97|414.57|417.2|414.8|417.2|414.8|416.97|414.57|0
1648730360000|2022-03-31 12:39:20|416.97|414.57|416.97|414.57|417.2|414.8|416.97|414.57|0
1648730370000|2022-03-31 12:39:30|417.2|414.8|417.42|415.02|417.42|415.02|417.2|414.8|0
1648730380000|2022-03-31 12:39:40|417.2|414.8|416.97|414.57|417.2|414.8|416.97|414.57|0
1648730390000|2022-03-31 12:39:50|417.09|414.69|417.09|414.69|417.09|414.69|417.09|414.69|0
1648730400000|2022-03-31 12:40:00|416.97|414.57|416.97|414.57|417.2|414.8|416.97|414.57|0
1648730410000|2022-03-31 12:40:10|417.42|415.02|417.42|415.02|417.65|415.25|417.42|415.02|0
1648730420000|2022-03-31 12:40:20|417.65|415.25|417.65|415.25|417.65|415.25|417.65|415.25|0
1648730430000|2022-03-31 12:40:30|417.42|415.02|416.97|414.57|417.42|415.02|416.97|414.57|0
1648730440000|2022-03-31 12:40:40|417.2|414.8|417.2|414.8|417.2|414.8|417.2|414.8|0
1648730450000|2022-03-31 12:40:50|417.09|414.69|417.42|415.02|417.42|415.02|417.09|414.69|0
1648730460000|2022-03-31 12:41:00|417.2|414.8|417.42|415.02|417.42|415.02|417.2|414.8|0
1648730470000|2022-03-31 12:41:10|417.2|414.8|417.65|415.25|417.65|415.25|417.2|414.8|0
1648730480000|2022-03-31 12:41:20|417.88|415.48|417.88|415.48|417.88|415.48|417.88|415.48|0
1648730490000|2022-03-31 12:41:30|417.77|415.37|418.1|415.7|418.1|415.7|417.77|415.37|0
1648730500000|2022-03-31 12:41:40|418|415.6|417.88|415.48|418|415.6|417.88|415.48|0
1648730510000|2022-03-31 12:41:50|417.2|414.8|417.65|415.25|417.65|415.25|417.2|414.8|0
1648730520000|2022-03-31 12:42:00|417.77|415.37|417.77|415.37|417.88|415.48|417.77|415.37|0
1648730530000|2022-03-31 12:42:10|417.88|415.48|418.1|415.7|418.1|415.7|417.77|415.37|0
1648730540000|2022-03-31 12:42:20|417.65|415.25|417.65|415.25|417.65|415.25|417.65|415.25|0
1648730550000|2022-03-31 12:42:30|417.88|415.48|417.88|415.48|417.88|415.48|417.88|415.48|0
1648730560000|2022-03-31 12:42:40|417.65|415.25|417.88|415.48|417.88|415.48|417.65|415.25|0
1648730580000|2022-03-31 12:43:00|417.65|415.25|417.65|415.25|417.65|415.25|417.65|415.25|0
1648730590000|2022-03-31 12:43:10|417.42|415.02|417.2|414.8|417.42|415.02|417.2|414.8|0
1648730600000|2022-03-31 12:43:20|417.42|415.02|417.65|415.25|417.65|415.25|417.42|415.02|0
1648730620000|2022-03-31 12:43:40|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1648730640000|2022-03-31 12:44:00|417.09|414.69|416.97|414.57|417.2|414.8|416.97|414.57|0
1648730650000|2022-03-31 12:44:10|417.2|414.8|417.65|415.25|417.65|415.25|417.2|414.8|0
1648730660000|2022-03-31 12:44:20|417.88|415.48|417.65|415.25|417.88|415.48|417.54|415.14|0
1648730670000|2022-03-31 12:44:30|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1648730680000|2022-03-31 12:44:40|417.2|414.8|417.42|415.02|417.42|415.02|417.2|414.8|0
1648730700000|2022-03-31 12:45:00|417.2|414.8|417.2|414.8|417.2|414.8|417.2|414.8|0
1648730710000|2022-03-31 12:45:10|417.65|415.25|417.65|415.25|417.65|415.25|417.65|415.25|0
1648730720000|2022-03-31 12:45:20|417.88|415.48|417.88|415.48|417.88|415.48|417.65|415.25|0
1648730730000|2022-03-31 12:45:30|417.65|415.25|417.65|415.25|417.88|415.48|417.65|415.25|0
1648730760000|2022-03-31 12:46:00|417.88|415.48|418.1|415.7|418.1|415.7|417.65|415.25|0
1648730770000|2022-03-31 12:46:10|418.56|416.16|418.56|416.16|418.56|416.16|418.56|416.16|0
1648730780000|2022-03-31 12:46:20|418.45|416.05|418.45|416.05|418.45|416.05|418.45|416.05|0
1648730790000|2022-03-31 12:46:30|418.33|415.93|418.79|416.39|418.79|416.39|418.33|415.93|0
1648730800000|2022-03-31 12:46:40|418.56|416.16|418.33|415.93|418.56|416.16|418.33|415.93|0
1648730810000|2022-03-31 12:46:50|418.56|416.16|418.79|416.39|418.79|416.39|418.56|416.16|0
1648730820000|2022-03-31 12:47:00|418.56|416.16|418.33|415.93|418.56|416.16|418.33|415.93|0
1648730830000|2022-03-31 12:47:10|418.56|416.16|418.79|416.39|418.79|416.39|418.56|416.16|0
1648730840000|2022-03-31 12:47:20|419.01|416.61|418.56|416.16|419.01|416.61|418.56|416.16|0
1648730850000|2022-03-31 12:47:30|418.33|415.93|418.1|415.7|418.33|415.93|418.1|415.7|0
1648730860000|2022-03-31 12:47:40|418.33|415.93|418.33|415.93|418.33|415.93|418.33|415.93|0
1648730870000|2022-03-31 12:47:50|418.56|416.16|418.33|415.93|418.56|416.16|418.33|415.93|0
1648730880000|2022-03-31 12:48:00|418.1|415.7|418.1|415.7|418.1|415.7|418.1|415.7|0
1648730910000|2022-03-31 12:48:30|418.22|415.82|418.1|415.7|418.33|415.93|418.1|415.7|0
1648730920000|2022-03-31 12:48:40|417.88|415.48|418.1|415.7|418.1|415.7|417.88|415.48|0
1648730930000|2022-03-31 12:48:50|417.88|415.48|417.88|415.48|417.88|415.48|417.88|415.48|0
1648730940000|2022-03-31 12:49:00|418.1|415.7|418.1|415.7|418.1|415.7|418.1|415.7|0
1648730960000|2022-03-31 12:49:20|417.88|415.48|418.1|415.7|418.1|415.7|417.88|415.48|0
1648730970000|2022-03-31 12:49:30|417.88|415.48|417.88|415.48|417.88|415.48|417.88|415.48|0
1648730980000|2022-03-31 12:49:40|418.1|415.7|418.1|415.7|418.1|415.7|417.88|415.48|0
1648730990000|2022-03-31 12:49:50|417.88|415.48|417.88|415.48|417.88|415.48|417.88|415.48|0
1648731000000|2022-03-31 12:50:00|418.1|415.7|417.88|415.48|418.1|415.7|417.88|415.48|0
1648731010000|2022-03-31 12:50:10|417.65|415.25|417.88|415.48|417.88|415.48|417.65|415.25|0
1648731020000|2022-03-31 12:50:20|417.65|415.25|417.65|415.25|417.65|415.25|417.54|415.14|0
1648731030000|2022-03-31 12:50:30|417.42|415.02|417.42|415.02|417.42|415.02|417.19|414.79|0
1648731050000|2022-03-31 12:50:50|417.65|415.25|417.65|415.25|417.65|415.25|417.65|415.25|0
1648731060000|2022-03-31 12:51:00|417.88|415.48|417.88|415.48|417.88|415.48|417.88|415.48|0
1648731070000|2022-03-31 12:51:10|418.1|415.7|418.1|415.7|418.1|415.7|418.1|415.7|0
1648731080000|2022-03-31 12:51:20|418.33|415.93|418.33|415.93|418.33|415.93|418.33|415.93|0
1648731090000|2022-03-31 12:51:30|418.1|415.7|418.1|415.7|418.1|415.7|418.1|415.7|0
1648731100000|2022-03-31 12:51:40|418.33|415.93|418.33|415.93|418.33|415.93|418.33|415.93|0
1648731120000|2022-03-31 12:52:00|418.45|416.05|418.56|416.16|418.56|416.16|418.45|416.05|0
1648731130000|2022-03-31 12:52:10|418.33|415.93|417.88|415.48|418.33|415.93|417.88|415.48|0
1648731160000|2022-03-31 12:52:40|417.65|415.25|417.88|415.48|417.88|415.48|417.65|415.25|0
1648731170000|2022-03-31 12:52:50|417.65|415.25|417.88|415.48|417.88|415.48|417.65|415.25|0
1648731180000|2022-03-31 12:53:00|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1648731190000|2022-03-31 12:53:10|417.88|415.48|417.99|415.59|417.99|415.59|417.88|415.48|0
1648731200000|2022-03-31 12:53:20|418.1|415.7|417.88|415.48|418.1|415.7|417.88|415.48|0
1648731220000|2022-03-31 12:53:40|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1648731240000|2022-03-31 12:54:00|418.1|415.7|418.1|415.7|418.1|415.7|418.1|415.7|0
1648731250000|2022-03-31 12:54:10|417.88|415.48|417.77|415.37|417.88|415.48|417.77|415.37|0
1648731260000|2022-03-31 12:54:20|417.87|415.47|417.87|415.47|417.87|415.47|417.87|415.47|0
1648731280000|2022-03-31 12:54:40|418.1|415.7|418.1|415.7|418.1|415.7|418.1|415.7|0
1648731290000|2022-03-31 12:54:50|418.22|415.82|418.33|415.93|418.33|415.93|418.1|415.7|0
1648731300000|2022-03-31 12:55:00|418.67|416.27|418.56|416.16|418.67|416.27|418.56|416.16|0
1648731320000|2022-03-31 12:55:20|418.33|415.93|418.33|415.93|418.33|415.93|418.33|415.93|0
1648731330000|2022-03-31 12:55:30|418.45|416.05|418.33|415.93|418.45|416.05|418.33|415.93|0
1648731340000|2022-03-31 12:55:40|418.1|415.7|418.1|415.7|418.1|415.7|418.1|415.7|0
1648731350000|2022-03-31 12:55:50|417.65|415.25|417.54|415.14|417.77|415.37|417.54|415.14|0
1648731360000|2022-03-31 12:56:00|417.65|415.25|417.42|415.02|417.65|415.25|417.42|415.02|0
1648731370000|2022-03-31 12:56:10|417.31|414.91|417.19|414.79|417.31|414.91|417.19|414.79|0
1648731380000|2022-03-31 12:56:20|416.97|414.57|416.97|414.57|416.97|414.57|416.74|414.34|0
1648731390000|2022-03-31 12:56:30|416.74|414.34|416.51|414.11|416.74|414.34|416.51|414.11|0
1648731400000|2022-03-31 12:56:40|416.29|413.89|416.29|413.89|416.29|413.89|416.29|413.89|0
1648731410000|2022-03-31 12:56:50|416.51|414.11|416.29|413.89|416.51|414.11|416.29|413.89|0
1648731430000|2022-03-31 12:57:10|416.18|413.78|416.18|413.78|416.18|413.78|416.18|413.78|0
1648731440000|2022-03-31 12:57:20|416.06|413.66|416.29|413.89|416.29|413.89|416.06|413.66|0
1648731460000|2022-03-31 12:57:40|416.06|413.66|416.06|413.66|416.06|413.66|416.06|413.66|0
1648731470000|2022-03-31 12:57:50|415.83|413.43|415.83|413.43|415.83|413.43|415.83|413.43|0
1648731480000|2022-03-31 12:58:00|416.06|413.66|415.83|413.43|416.06|413.66|415.83|413.43|0
1648731490000|2022-03-31 12:58:10|415.6|413.2|415.6|413.2|415.6|413.2|415.6|413.2|0
1648731500000|2022-03-31 12:58:20|415.5|413.1|415.83|413.43|415.83|413.43|415.5|413.1|0
1648731530000|2022-03-31 12:58:50|415.72|413.32|415.83|413.43|415.83|413.43|415.72|413.32|0
1648731560000|2022-03-31 12:59:20|415.38|412.98|415.6|413.2|415.6|413.2|415.38|412.98|0
1648731580000|2022-03-31 12:59:40|415.83|413.43|415.83|413.43|415.83|413.43|415.83|413.43|0
1648731590000|2022-03-31 12:59:50|416.06|413.66|416.28|413.88|416.28|413.88|416.06|413.66|0
1648731600000|2022-03-31 13:00:00|416.06|413.66|416.28|413.88|416.28|413.88|416.06|413.66|0
1648731610000|2022-03-31 13:00:10|416.4|414|416.51|414.11|416.51|414.11|416.4|414|0
1648731620000|2022-03-31 13:00:20|416.74|414.34|416.06|413.66|417.19|414.79|416.06|413.66|0
1648731630000|2022-03-31 13:00:30|415.83|413.43|416.06|413.66|416.06|413.66|415.83|413.43|0
1648731640000|2022-03-31 13:00:40|416.28|413.88|416.06|413.66|416.28|413.88|416.06|413.66|0
1648731650000|2022-03-31 13:00:50|415.83|413.43|415.6|413.2|415.83|413.43|415.6|413.2|0
1648731660000|2022-03-31 13:01:00|415.38|412.98|415.38|412.98|415.38|412.98|415.38|412.98|0
1648731670000|2022-03-31 13:01:10|415.6|413.2|415.6|413.2|415.6|413.2|415.6|413.2|0
1648731680000|2022-03-31 13:01:20|415.38|412.98|415.38|412.98|415.38|412.98|415.38|412.98|0
1648731690000|2022-03-31 13:01:30|415.15|412.75|415.38|412.98|415.38|412.98|415.15|412.75|0
1648731700000|2022-03-31 13:01:40|415.6|413.2|415.83|413.43|415.83|413.43|415.6|413.2|0
1648731730000|2022-03-31 13:02:10|415.6|413.2|415.38|412.98|415.6|413.2|415.38|412.98|0
1648731740000|2022-03-31 13:02:20|415.15|412.75|415.15|412.75|415.38|412.98|415.15|412.75|0
1648731750000|2022-03-31 13:02:30|415.6|413.2|415.83|413.43|415.83|413.43|415.6|413.2|0
1648731760000|2022-03-31 13:02:40|415.6|413.2|415.38|412.98|415.6|413.2|415.38|412.98|0
1648731770000|2022-03-31 13:02:50|415.6|413.2|415.6|413.2|415.6|413.2|415.6|413.2|0
1648731780000|2022-03-31 13:03:00|415.83|413.43|415.83|413.43|415.83|413.43|415.83|413.43|0
1648731790000|2022-03-31 13:03:10|415.6|413.2|415.83|413.43|415.83|413.43|415.6|413.2|0
1648731800000|2022-03-31 13:03:20|415.6|413.2|415.83|413.43|415.83|413.43|415.6|413.2|0
1648731810000|2022-03-31 13:03:30|416.06|413.66|415.6|413.2|416.06|413.66|415.6|413.2|0
1648731820000|2022-03-31 13:03:40|415.83|413.43|415.83|413.43|415.83|413.43|415.83|413.43|0
1648731830000|2022-03-31 13:03:50|415.38|412.98|415.38|412.98|415.38|412.98|415.38|412.98|0
1648731840000|2022-03-31 13:04:00|415.6|413.2|415.15|412.75|415.6|413.2|415.15|412.75|0
1648731850000|2022-03-31 13:04:10|415.38|412.98|415.15|412.75|415.38|412.98|415.15|412.75|0
1648731860000|2022-03-31 13:04:20|414.92|412.52|414.92|412.52|414.92|412.52|414.7|412.3|0
1648731870000|2022-03-31 13:04:30|414.7|412.3|415.15|412.75|415.15|412.75|414.7|412.3|0
1648731880000|2022-03-31 13:04:40|414.92|412.52|414.7|412.3|414.92|412.52|414.7|412.3|0
1648731890000|2022-03-31 13:04:50|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1648731900000|2022-03-31 13:05:00|415.15|412.75|414.92|412.52|415.15|412.75|414.92|412.52|0
1648731910000|2022-03-31 13:05:10|414.7|412.3|414.7|412.3|414.7|412.3|414.7|412.3|0
1648731920000|2022-03-31 13:05:20|414.47|412.07|414.47|412.07|414.47|412.07|414.47|412.07|0
1648731930000|2022-03-31 13:05:30|414.24|411.84|414.24|411.84|414.47|412.07|414.24|411.84|0
1648731940000|2022-03-31 13:05:40|413.79|411.39|413.79|411.39|413.79|411.39|413.56|411.16|0
1648731950000|2022-03-31 13:05:50|414.24|411.84|414.24|411.84|414.24|411.84|414.24|411.84|0
1648731960000|2022-03-31 13:06:00|414.47|412.07|414.7|412.3|414.7|412.3|414.47|412.07|0
1648731970000|2022-03-31 13:06:10|414.59|412.19|414.7|412.3|414.92|412.52|414.59|412.19|0
1648731980000|2022-03-31 13:06:20|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1648731990000|2022-03-31 13:06:30|415.15|412.75|414.92|412.52|415.15|412.75|414.92|412.52|0
1648732020000|2022-03-31 13:07:00|415.04|412.64|414.92|412.52|415.04|412.64|414.92|412.52|0
1648732030000|2022-03-31 13:07:10|415.15|412.75|415.15|412.75|415.38|412.98|415.15|412.75|0
1648732050000|2022-03-31 13:07:30|415.6|413.2|416.06|413.66|416.06|413.66|415.6|413.2|0
1648732060000|2022-03-31 13:07:40|415.83|413.43|416.06|413.66|416.28|413.88|415.83|413.43|0
1648732070000|2022-03-31 13:07:50|416.28|413.88|416.74|414.34|416.74|414.34|416.28|413.88|0
1648732090000|2022-03-31 13:08:10|416.51|414.11|416.96|414.56|416.96|414.56|416.51|414.11|0
1648732100000|2022-03-31 13:08:20|416.74|414.34|416.74|414.34|416.74|414.34|416.74|414.34|0
1648732110000|2022-03-31 13:08:30|416.51|414.11|416.28|413.88|416.51|414.11|416.28|413.88|0
1648732120000|2022-03-31 13:08:40|416.51|414.11|416.74|414.34|416.74|414.34|416.51|414.11|0
1648732130000|2022-03-31 13:08:50|416.51|414.11|416.74|414.34|416.74|414.34|416.51|414.11|0
1648732140000|2022-03-31 13:09:00|416.51|414.11|416.51|414.11|416.51|414.11|416.51|414.11|0
1648732150000|2022-03-31 13:09:10|416.74|414.34|416.51|414.11|416.74|414.34|416.51|414.11|0
1648732160000|2022-03-31 13:09:20|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1648732170000|2022-03-31 13:09:30|416.51|414.11|416.51|414.11|416.51|414.11|416.51|414.11|0
1648732180000|2022-03-31 13:09:40|416.74|414.34|416.74|414.34|416.74|414.34|416.74|414.34|0
1648732200000|2022-03-31 13:10:00|416.51|414.11|416.51|414.11|416.51|414.11|416.4|414|0
1648732210000|2022-03-31 13:10:10|416.74|414.34|416.74|414.34|416.74|414.34|416.74|414.34|0
1648732220000|2022-03-31 13:10:20|416.96|414.56|416.96|414.56|416.96|414.56|416.96|414.56|0
1648732240000|2022-03-31 13:10:40|416.74|414.34|416.74|414.34|416.74|414.34|416.74|414.34|0
1648732250000|2022-03-31 13:10:50|416.51|414.11|416.96|414.56|416.96|414.56|416.51|414.11|0
1648732260000|2022-03-31 13:11:00|416.74|414.34|416.74|414.34|416.96|414.56|416.74|414.34|0
1648732270000|2022-03-31 13:11:10|416.96|414.56|417.42|415.02|417.42|415.02|416.96|414.56|0
1648732280000|2022-03-31 13:11:20|417.54|415.14|417.54|415.14|417.54|415.14|417.54|415.14|0
1648732290000|2022-03-31 13:11:30|417.42|415.02|417.64|415.24|417.64|415.24|417.42|415.02|0
1648732300000|2022-03-31 13:11:40|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1648732320000|2022-03-31 13:12:00|417.64|415.24|418.33|415.93|418.33|415.93|417.64|415.24|0
1648732330000|2022-03-31 13:12:10|417.87|415.47|418.33|415.93|418.33|415.93|417.87|415.47|0
1648732340000|2022-03-31 13:12:20|418.55|416.15|418.78|416.38|418.78|416.38|418.55|416.15|0
1648732350000|2022-03-31 13:12:30|419.01|416.61|418.78|416.38|419.01|416.61|418.78|416.38|0
1648732360000|2022-03-31 13:12:40|419.01|416.61|419.23|416.83|419.46|417.06|419.01|416.61|0
1648732370000|2022-03-31 13:12:50|419.69|417.29|420.14|417.74|420.14|417.74|419.69|417.29|0
1648732380000|2022-03-31 13:13:00|420.37|417.97|420.83|418.43|420.83|418.43|420.37|417.97|0
1648732390000|2022-03-31 13:13:10|420.37|417.97|421.51|419.11|421.51|419.11|420.37|417.97|0
1648732400000|2022-03-31 13:13:20|420.83|418.43|420.6|418.2|420.83|418.43|420.6|418.2|0
1648732410000|2022-03-31 13:13:30|420.37|417.97|420.14|417.74|420.6|418.2|420.14|417.74|0
1648732420000|2022-03-31 13:13:40|420.04|417.64|420.04|417.64|420.04|417.64|420.04|417.64|0
1648732430000|2022-03-31 13:13:50|420.14|417.74|420.37|417.97|420.6|418.2|420.14|417.74|0
1648732440000|2022-03-31 13:14:00|420.14|417.74|419.92|417.52|420.14|417.74|419.69|417.29|0
1648732450000|2022-03-31 13:14:10|419.69|417.29|419.69|417.29|419.69|417.29|419.69|417.29|0
1648732460000|2022-03-31 13:14:20|419.92|417.52|419.23|416.83|419.92|417.52|419.23|416.83|0
1648732470000|2022-03-31 13:14:30|418.78|416.38|418.67|416.27|418.78|416.38|418.67|416.27|0
1648732480000|2022-03-31 13:14:40|418.78|416.38|418.55|416.15|418.78|416.38|418.55|416.15|0
1648732490000|2022-03-31 13:14:50|418.33|415.93|418.55|416.15|418.55|416.15|418.33|415.93|0
1648732500000|2022-03-31 13:15:00|418.1|415.7|417.87|415.47|418.33|415.93|417.87|415.47|0
1648732510000|2022-03-31 13:15:10|418.1|415.7|417.64|415.24|418.1|415.7|417.64|415.24|0
1648732520000|2022-03-31 13:15:20|418.32|415.92|419.01|416.61|419.01|416.61|418.32|415.92|0
1648732530000|2022-03-31 13:15:30|418.55|416.15|418.55|416.15|418.78|416.38|418.55|416.15|0
1648732540000|2022-03-31 13:15:40|418.78|416.38|418.78|416.38|418.78|416.38|418.55|416.15|0
1648732550000|2022-03-31 13:15:50|418.9|416.5|418.9|416.5|418.9|416.5|418.78|416.38|0
1648732560000|2022-03-31 13:16:00|419.23|416.83|419.46|417.06|419.69|417.29|419.23|416.83|0
1648732570000|2022-03-31 13:16:10|419.23|416.83|419.01|416.61|419.23|416.83|419.01|416.61|0
1648732580000|2022-03-31 13:16:20|419.23|416.83|419.23|416.83|419.23|416.83|419.01|416.61|0
1648732590000|2022-03-31 13:16:30|419.01|416.61|419.23|416.83|419.46|417.06|419.01|416.61|0
1648732600000|2022-03-31 13:16:40|419.46|417.06|419.92|417.52|420.03|417.63|419.46|417.06|0
1648732610000|2022-03-31 13:16:50|420.14|417.74|420.37|417.97|420.37|417.97|420.14|417.74|0
1648732620000|2022-03-31 13:17:00|420.14|417.74|419.69|417.29|420.14|417.74|419.69|417.29|0
1648732630000|2022-03-31 13:17:10|419.92|417.52|420.6|418.2|420.6|418.2|419.92|417.52|0
1648732640000|2022-03-31 13:17:20|420.37|417.97|420.6|418.2|420.6|418.2|420.37|417.97|0
1648732650000|2022-03-31 13:17:30|420.83|418.43|420.6|418.2|420.83|418.43|420.6|418.2|0
1648732660000|2022-03-31 13:17:40|421.28|418.88|421.28|418.88|421.28|418.88|421.28|418.88|0
1648732670000|2022-03-31 13:17:50|421.05|418.65|421.51|419.11|421.51|419.11|421.05|418.65|0
1648732680000|2022-03-31 13:18:00|421.28|418.88|421.05|418.65|421.28|418.88|421.05|418.65|0
1648732690000|2022-03-31 13:18:10|421.28|418.88|421.28|418.88|421.28|418.88|421.05|418.65|0
1648732700000|2022-03-31 13:18:20|421.05|418.65|421.05|418.65|421.05|418.65|421.05|418.65|0
1648732710000|2022-03-31 13:18:30|421.28|418.88|421.28|418.88|421.28|418.88|421.05|418.65|0
1648732720000|2022-03-31 13:18:40|421.51|419.11|421.51|419.11|421.51|419.11|421.28|418.88|0
1648732730000|2022-03-31 13:18:50|421.96|419.56|421.74|419.34|421.96|419.56|421.74|419.34|0
1648732740000|2022-03-31 13:19:00|421.51|419.11|421.51|419.11|421.51|419.11|421.51|419.11|0
1648732750000|2022-03-31 13:19:10|421.74|419.34|421.51|419.11|421.74|419.34|421.51|419.11|0
1648732760000|2022-03-31 13:19:20|421.28|418.88|421.51|419.11|421.51|419.11|421.28|418.88|0
1648732770000|2022-03-31 13:19:30|421.28|418.88|421.28|418.88|421.51|419.11|421.28|418.88|0
1648732780000|2022-03-31 13:19:40|421.05|418.65|421.05|418.65|421.05|418.65|421.05|418.65|0
1648732790000|2022-03-31 13:19:50|420.83|418.43|419.92|417.52|420.83|418.43|419.92|417.52|0
1648732800000|2022-03-31 13:20:00|420.37|417.97|419.46|417.06|420.37|417.97|419.46|417.06|0
1648732810000|2022-03-31 13:20:10|419.23|416.83|419.69|417.29|419.69|417.29|419.23|416.83|0
1648732820000|2022-03-31 13:20:20|420.14|417.74|420.14|417.74|420.14|417.74|420.14|417.74|0
1648732830000|2022-03-31 13:20:30|420.83|418.43|421.28|418.88|421.28|418.88|420.83|418.43|0
1648732840000|2022-03-31 13:20:40|421.51|419.11|421.51|419.11|421.51|419.11|421.51|419.11|0
1648732850000|2022-03-31 13:20:50|420.72|418.32|420.37|417.97|420.72|418.32|420.37|417.97|0
1648732860000|2022-03-31 13:21:00|420.72|418.32|421.05|418.65|421.17|418.77|420.72|418.32|0
1648732870000|2022-03-31 13:21:10|420.83|418.43|420.6|418.2|421.05|418.65|420.6|418.2|0
1648732880000|2022-03-31 13:21:20|420.94|418.54|420.83|418.43|421.05|418.65|420.83|418.43|0
1648732890000|2022-03-31 13:21:30|421.05|418.65|421.05|418.65|421.28|418.88|421.05|418.65|0
1648732900000|2022-03-31 13:21:40|420.37|417.97|420.37|417.97|420.37|417.97|420.14|417.74|0
1648732910000|2022-03-31 13:21:50|420.14|417.74|420.37|417.97|420.37|417.97|420.14|417.74|0
1648732920000|2022-03-31 13:22:00|420.14|417.74|420.37|417.97|420.37|417.97|420.14|417.74|0
1648732930000|2022-03-31 13:22:10|420.6|418.2|421.05|418.65|421.05|418.65|420.6|418.2|0
1648732940000|2022-03-31 13:22:20|420.83|418.43|420.83|418.43|420.83|418.43|420.83|418.43|0
1648732950000|2022-03-31 13:22:30|420.6|418.2|420.83|418.43|420.83|418.43|420.6|418.2|0
1648732960000|2022-03-31 13:22:40|420.6|418.2|420.83|418.43|420.83|418.43|420.6|418.2|0
1648732970000|2022-03-31 13:22:50|420.6|418.2|420.6|418.2|420.6|418.2|420.6|418.2|0
1648732980000|2022-03-31 13:23:00|420.37|417.97|420.6|418.2|420.6|418.2|420.37|417.97|0
1648732990000|2022-03-31 13:23:10|420.37|417.97|420.14|417.74|420.37|417.97|420.14|417.74|0
1648733000000|2022-03-31 13:23:20|419.91|417.51|419.69|417.29|419.91|417.51|419.69|417.29|0
1648733010000|2022-03-31 13:23:30|419.46|417.06|419.46|417.06|419.46|417.06|419.46|417.06|0
1648733020000|2022-03-31 13:23:40|419.69|417.29|419.69|417.29|419.69|417.29|419.69|417.29|0
1648733030000|2022-03-31 13:23:50|419.46|417.06|419.35|416.95|419.46|417.06|419.35|416.95|0
1648733040000|2022-03-31 13:24:00|419.46|417.06|419|416.6|419.46|417.06|419|416.6|0
1648733050000|2022-03-31 13:24:10|418.9|416.5|418.78|416.38|419|416.6|418.78|416.38|0
1648733060000|2022-03-31 13:24:20|418.55|416.15|419|416.6|419|416.6|418.55|416.15|0
1648733070000|2022-03-31 13:24:30|418.55|416.15|418.55|416.15|418.78|416.38|418.55|416.15|0
1648733090000|2022-03-31 13:24:50|418.78|416.38|418.55|416.15|418.78|416.38|418.55|416.15|0
1648733100000|2022-03-31 13:25:00|418.32|415.92|418.32|415.92|418.55|416.15|418.32|415.92|0
1648733120000|2022-03-31 13:25:20|418.55|416.15|418.44|416.04|418.55|416.15|418.32|415.92|0
1648733130000|2022-03-31 13:25:30|418.55|416.15|418.78|416.38|418.78|416.38|418.55|416.15|0
1648733150000|2022-03-31 13:25:50|418.55|416.15|418.55|416.15|418.55|416.15|418.55|416.15|0
1648733160000|2022-03-31 13:26:00|418.78|416.38|418.78|416.38|418.78|416.38|418.78|416.38|0
1648733170000|2022-03-31 13:26:10|418.67|416.27|419|416.6|419|416.6|418.67|416.27|0
1648733180000|2022-03-31 13:26:20|418.78|416.38|418.55|416.15|418.78|416.38|418.55|416.15|0
1648733190000|2022-03-31 13:26:30|418.32|415.92|418.32|415.92|418.55|416.15|418.32|415.92|0
1648733200000|2022-03-31 13:26:40|418.55|416.15|418.55|416.15|418.55|416.15|418.55|416.15|0
1648733210000|2022-03-31 13:26:50|418.44|416.04|418.55|416.15|418.55|416.15|418.32|415.92|0
1648733220000|2022-03-31 13:27:00|418.32|415.92|419|416.6|419.12|416.72|418.32|415.92|0
1648733230000|2022-03-31 13:27:10|418.32|415.92|418.32|415.92|418.55|416.15|418.32|415.92|0
1648733240000|2022-03-31 13:27:20|418.1|415.7|418.32|415.92|418.32|415.92|418.1|415.7|0
1648733250000|2022-03-31 13:27:30|418.55|416.15|419.69|417.29|419.69|417.29|418.55|416.15|0
1648733260000|2022-03-31 13:27:40|419.91|417.51|419.46|417.06|419.91|417.51|419.46|417.06|0
1648733270000|2022-03-31 13:27:50|419.91|417.51|420.14|417.74|420.14|417.74|419.46|417.06|0
1648733280000|2022-03-31 13:28:00|419.91|417.51|420.14|417.74|420.14|417.74|419.91|417.51|0
1648733290000|2022-03-31 13:28:10|420.37|417.97|419.91|417.51|420.37|417.97|419.91|417.51|0
1648733300000|2022-03-31 13:28:20|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1648733310000|2022-03-31 13:28:30|419.46|417.06|419.91|417.51|419.91|417.51|419.46|417.06|0
1648733320000|2022-03-31 13:28:40|420.14|417.74|419.91|417.51|420.14|417.74|419.91|417.51|0
1648733330000|2022-03-31 13:28:50|419.69|417.29|419.91|417.51|419.91|417.51|419.69|417.29|0
1648733340000|2022-03-31 13:29:00|419.69|417.29|420.14|417.74|420.14|417.74|419.69|417.29|0
1648733350000|2022-03-31 13:29:10|420.37|417.97|420.37|417.97|420.37|417.97|420.26|417.86|0
1648733360000|2022-03-31 13:29:20|420.14|417.74|420.14|417.74|420.14|417.74|420.14|417.74|0
1648733370000|2022-03-31 13:29:30|420.37|417.97|420.14|417.74|420.37|417.97|420.14|417.74|0
1648733380000|2022-03-31 13:29:40|420.37|417.97|422.19|419.79|422.19|419.79|420.37|417.97|0
1648733390000|2022-03-31 13:29:50|422.87|420.47|423.33|420.93|423.33|420.93|422.87|420.47|0
1648733400000|2022-03-31 13:30:00|421.96|419.56|421.96|419.56|422.42|420.02|421.96|419.56|0
1648733410000|2022-03-31 13:30:10|422.42|420.02|422.42|420.02|422.65|420.25|421.96|419.56|0
1648733420000|2022-03-31 13:30:20|421.51|419.11|422.42|420.02|422.42|420.02|421.28|418.88|0
1648733430000|2022-03-31 13:30:30|422.65|420.25|422.19|419.79|423.1|420.7|422.19|419.79|0
1648733440000|2022-03-31 13:30:40|421.73|419.33|422.42|420.02|422.42|420.02|421.73|419.33|0
1648733450000|2022-03-31 13:30:50|422.65|420.25|423.1|420.7|423.1|420.7|422.65|420.25|0
1648733460000|2022-03-31 13:31:00|422.76|420.36|422.24|419.84|423.1|420.7|422.24|419.84|0
1648733470000|2022-03-31 13:31:10|423.15|420.75|423.15|420.75|423.15|420.75|422.7|420.3|0
1648733480000|2022-03-31 13:31:20|423.38|420.98|423.15|420.75|423.38|420.98|422.93|420.53|0
1648733490000|2022-03-31 13:31:30|422.24|419.84|422.7|420.3|422.7|420.3|422.24|419.84|0
1648733500000|2022-03-31 13:31:40|423.15|420.75|423.15|420.75|423.38|420.98|423.15|420.75|0
1648733510000|2022-03-31 13:31:50|422.7|420.3|422.24|419.84|423.38|420.98|422.24|419.84|0
1648733520000|2022-03-31 13:32:00|422.47|420.07|422.7|420.3|422.7|420.3|421.56|419.16|0
1648733530000|2022-03-31 13:32:10|422.01|419.61|422.47|420.07|422.47|420.07|421.78|419.38|0
1648733540000|2022-03-31 13:32:20|422.7|420.3|423.61|421.21|423.61|421.21|422.7|420.3|0
1648733550000|2022-03-31 13:32:30|423.84|421.44|423.61|421.21|423.84|421.44|423.38|420.98|0
1648733560000|2022-03-31 13:32:40|423.84|421.44|424.07|421.67|424.07|421.67|423.84|421.44|0
1648733570000|2022-03-31 13:32:50|423.84|421.44|423.15|420.75|424.07|421.67|423.15|420.75|0
1648733580000|2022-03-31 13:33:00|422.93|420.53|422.93|420.53|423.15|420.75|422.7|420.3|0
1648733590000|2022-03-31 13:33:10|422.7|420.3|423.5|421.1|423.5|421.1|422.7|420.3|0
1648733600000|2022-03-31 13:33:20|423.15|420.75|422.93|420.53|423.15|420.75|422.7|420.3|0
1648733610000|2022-03-31 13:33:30|422.7|420.3|422.7|420.3|422.7|420.3|422.7|420.3|0
1648733620000|2022-03-31 13:33:40|422.93|420.53|423.38|420.98|423.38|420.98|422.93|420.53|0
1648733630000|2022-03-31 13:33:50|423.61|421.21|423.15|420.75|423.61|421.21|423.15|420.75|0
1648733640000|2022-03-31 13:34:00|423.38|420.98|422.93|420.53|423.38|420.98|422.7|420.3|0
1648733650000|2022-03-31 13:34:10|423.61|421.21|423.84|421.44|423.84|421.44|423.61|421.21|0
1648733660000|2022-03-31 13:34:20|424.3|421.9|423.84|421.44|424.3|421.9|423.84|421.44|0
1648733670000|2022-03-31 13:34:30|423.61|421.21|424.07|421.67|424.07|421.67|423.61|421.21|0
1648733680000|2022-03-31 13:34:40|423.84|421.44|423.38|420.98|424.07|421.67|423.38|420.98|0
1648733690000|2022-03-31 13:34:50|423.15|420.75|423.84|421.44|423.84|421.44|423.15|420.75|0
1648733700000|2022-03-31 13:35:00|424.53|422.13|425.9|423.5|425.9|423.5|424.53|422.13|0
1648733710000|2022-03-31 13:35:10|426.25|423.85|426.13|423.73|426.59|424.19|426.13|423.73|0
1648733720000|2022-03-31 13:35:20|426.82|424.42|427.5|425.1|427.5|425.1|426.82|424.42|0
1648733730000|2022-03-31 13:35:30|427.04|424.64|427.04|424.64|427.04|424.64|426.82|424.42|0
1648733740000|2022-03-31 13:35:40|427.73|425.33|426.59|424.19|427.73|425.33|426.36|423.96|0
1648733750000|2022-03-31 13:35:50|426.82|424.42|427.73|425.33|427.73|425.33|426.82|424.42|0
1648733760000|2022-03-31 13:36:00|427.5|425.1|427.5|425.1|428.42|426.02|427.5|425.1|0
1648733770000|2022-03-31 13:36:10|427.27|424.87|427.5|425.1|427.73|425.33|427.27|424.87|0
1648733780000|2022-03-31 13:36:20|427.27|424.87|427.27|424.87|427.73|425.33|427.27|424.87|0
1648733790000|2022-03-31 13:36:30|427.5|425.1|427.5|425.1|427.73|425.33|427.5|425.1|0
1648733800000|2022-03-31 13:36:40|427.73|425.33|428.65|426.25|428.65|426.25|427.73|425.33|0
1648733810000|2022-03-31 13:36:50|428.42|426.02|428.42|426.02|428.88|426.48|428.42|426.02|0
1648733820000|2022-03-31 13:37:00|427.96|425.56|427.96|425.56|427.96|425.56|427.5|425.1|0
1648733830000|2022-03-31 13:37:10|427.5|425.1|427.27|424.87|427.5|425.1|427.27|424.87|0
1648733840000|2022-03-31 13:37:20|427.5|425.1|426.36|423.96|427.5|425.1|426.36|423.96|0
1648733850000|2022-03-31 13:37:30|426.59|424.19|427.27|424.87|427.27|424.87|426.59|424.19|0
1648733860000|2022-03-31 13:37:40|427.04|424.64|426.81|424.41|427.04|424.64|426.81|424.41|0
1648733870000|2022-03-31 13:37:50|427.04|424.64|426.59|424.19|427.04|424.64|426.59|424.19|0
1648733880000|2022-03-31 13:38:00|426.81|424.41|428.19|425.79|428.19|425.79|426.81|424.41|0
1648733890000|2022-03-31 13:38:10|428.42|426.02|429.8|427.4|429.8|427.4|428.42|426.02|0
1648733900000|2022-03-31 13:38:20|429.57|427.17|428.65|426.25|429.57|427.17|428.65|426.25|0
1648733910000|2022-03-31 13:38:30|428.42|426.02|427.96|425.56|428.42|426.02|427.27|424.87|0
1648733920000|2022-03-31 13:38:40|427.5|425.1|427.27|424.87|427.5|425.1|427.04|424.64|0
1648733930000|2022-03-31 13:38:50|427.04|424.64|426.81|424.41|427.04|424.64|426.81|424.41|0
1648733940000|2022-03-31 13:39:00|424.98|422.58|425.44|423.04|425.67|423.27|424.98|422.58|0
1648733950000|2022-03-31 13:39:10|425.67|423.27|425.67|423.27|425.9|423.5|425.67|423.27|0
1648733960000|2022-03-31 13:39:20|425.44|423.04|424.98|422.58|425.44|423.04|424.98|422.58|0
1648733970000|2022-03-31 13:39:30|424.75|422.35|424.98|422.58|425.67|423.27|424.75|422.35|0
1648733980000|2022-03-31 13:39:40|424.75|422.35|424.75|422.35|425.1|422.7|424.75|422.35|0
1648733990000|2022-03-31 13:39:50|425.21|422.81|424.3|421.9|425.21|422.81|424.3|421.9|0
1648734000000|2022-03-31 13:40:00|425.67|423.27|424.98|422.58|426.25|423.85|424.98|422.58|0
1648734010000|2022-03-31 13:40:10|424.75|422.35|424.98|422.58|424.98|422.58|424.52|422.12|0
1648734020000|2022-03-31 13:40:20|425.44|423.04|424.07|421.67|425.44|423.04|424.07|421.67|0
1648734030000|2022-03-31 13:40:30|423.61|421.21|423.73|421.33|423.84|421.44|423.61|421.21|0
1648734040000|2022-03-31 13:40:40|423.61|421.21|423.84|421.44|423.84|421.44|423.61|421.21|0
1648734050000|2022-03-31 13:40:50|424.3|421.9|425.67|423.27|425.67|423.27|424.3|421.9|0
1648734060000|2022-03-31 13:41:00|425.44|423.04|424.3|421.9|425.44|423.04|424.3|421.9|0
1648734070000|2022-03-31 13:41:10|424.41|422.01|424.07|421.67|424.52|422.12|423.84|421.44|0
1648734080000|2022-03-31 13:41:20|424.3|421.9|424.98|422.58|425.21|422.81|424.3|421.9|0
1648734090000|2022-03-31 13:41:30|424.75|422.35|426.02|423.62|426.02|423.62|424.75|422.35|0
1648734100000|2022-03-31 13:41:40|425.9|423.5|426.25|423.85|426.25|423.85|425.9|423.5|0
1648734110000|2022-03-31 13:41:50|426.13|423.73|426.81|424.41|426.81|424.41|426.13|423.73|0
1648734120000|2022-03-31 13:42:00|427.04|424.64|427.04|424.64|427.04|424.64|427.04|424.64|0
1648734130000|2022-03-31 13:42:10|427.27|424.87|427.27|424.87|427.27|424.87|427.04|424.64|0
1648734140000|2022-03-31 13:42:20|427.5|425.1|427.27|424.87|427.5|425.1|427.27|424.87|0
1648734150000|2022-03-31 13:42:30|428.19|425.79|427.27|424.87|428.19|425.79|427.27|424.87|0
1648734160000|2022-03-31 13:42:40|427.04|424.64|427.73|425.33|427.73|425.33|427.04|424.64|0
1648734170000|2022-03-31 13:42:50|428.08|425.68|428.19|425.79|428.19|425.79|427.96|425.56|0
1648734180000|2022-03-31 13:43:00|427.73|425.33|426.13|423.73|427.73|425.33|426.13|423.73|0
1648734190000|2022-03-31 13:43:10|425.9|423.5|426.13|423.73|426.58|424.18|425.9|423.5|0
1648734200000|2022-03-31 13:43:20|425.9|423.5|425.67|423.27|425.9|423.5|425.67|423.27|0
1648734210000|2022-03-31 13:43:30|425.9|423.5|425.9|423.5|426.02|423.62|425.9|423.5|0
1648734220000|2022-03-31 13:43:40|426.13|423.73|425.56|423.16|426.13|423.73|425.56|423.16|0
1648734230000|2022-03-31 13:43:50|425.79|423.39|426.7|424.3|426.81|424.41|425.79|423.39|0
1648734240000|2022-03-31 13:44:00|427.27|424.87|427.96|425.56|428.19|425.79|427.27|424.87|0
1648734250000|2022-03-31 13:44:10|427.5|425.1|427.04|424.64|427.5|425.1|427.04|424.64|0
1648734260000|2022-03-31 13:44:20|426.58|424.18|426.36|423.96|426.58|424.18|426.36|423.96|0
1648734270000|2022-03-31 13:44:30|426.58|424.18|426.7|424.3|426.81|424.41|426.58|424.18|0
1648734280000|2022-03-31 13:44:40|426.58|424.18|426.13|423.73|426.58|424.18|425.9|423.5|0
1648734290000|2022-03-31 13:44:50|425.9|423.5|426.93|424.53|426.93|424.53|425.9|423.5|0
1648734300000|2022-03-31 13:45:00|426.81|424.41|428.65|426.25|429|426.6|426.81|424.41|0
1648734310000|2022-03-31 13:45:10|427.39|424.99|426.02|423.62|427.39|424.99|426.02|423.62|0
1648734320000|2022-03-31 13:45:20|426.58|424.18|427.16|424.76|427.5|425.1|426.58|424.18|0
1648734330000|2022-03-31 13:45:30|427.27|424.87|427.5|425.1|427.73|425.33|427.04|424.64|0
1648734340000|2022-03-31 13:45:40|427.27|424.87|426.58|424.18|427.27|424.87|426.58|424.18|0
1648734350000|2022-03-31 13:45:50|426.35|423.95|427.27|424.87|427.27|424.87|426.35|423.95|0
1648734360000|2022-03-31 13:46:00|427.5|425.1|429.11|426.71|429.11|426.71|427.5|425.1|0
1648734370000|2022-03-31 13:46:10|428.88|426.48|429.34|426.94|429.34|426.94|428.88|426.48|0
1648734380000|2022-03-31 13:46:20|429.56|427.16|428.88|426.48|429.56|427.16|428.88|426.48|0
1648734390000|2022-03-31 13:46:30|429.11|426.71|429.53|427.13|429.53|427.13|429.11|426.71|0
1648734400000|2022-03-31 13:46:40|429.3|426.9|429.76|427.36|430.22|427.82|429.3|426.9|0
1648734410000|2022-03-31 13:46:50|429.3|426.9|427.47|425.07|429.3|426.9|427.47|425.07|0
1648734420000|2022-03-31 13:47:00|427.81|425.41|427.81|425.41|427.81|425.41|427.81|425.41|0
1648734430000|2022-03-31 13:47:10|428.5|426.1|428.27|425.87|428.5|426.1|428.04|425.64|0
1648734440000|2022-03-31 13:47:20|428.5|426.1|426.67|424.27|428.5|426.1|426.67|424.27|0
1648734450000|2022-03-31 13:47:30|426.9|424.5|428.27|425.87|428.27|425.87|426.9|424.5|0
1648734460000|2022-03-31 13:47:40|428.72|426.32|428.72|426.32|428.72|426.32|428.5|426.1|0
1648734470000|2022-03-31 13:47:50|428.27|425.87|428.72|426.32|428.72|426.32|428.27|425.87|0
1648734480000|2022-03-31 13:48:00|429.64|427.24|429.86|427.46|429.86|427.46|429.64|427.24|0
1648734490000|2022-03-31 13:48:10|430.78|428.38|430.32|427.92|430.78|428.38|430.32|427.92|0
1648734500000|2022-03-31 13:48:20|429.41|427.01|428.72|426.32|429.86|427.46|428.72|426.32|0
1648734510000|2022-03-31 13:48:30|428.95|426.55|427.81|425.41|428.95|426.55|427.81|425.41|0
1648734520000|2022-03-31 13:48:40|428.27|425.87|428.04|425.64|428.27|425.87|428.04|425.64|0
1648734530000|2022-03-31 13:48:50|427.81|425.41|428.04|425.64|428.04|425.64|427.58|425.18|0
1648734540000|2022-03-31 13:49:00|428.72|426.32|427.81|425.41|428.72|426.32|427.81|425.41|0
1648734550000|2022-03-31 13:49:10|426.44|424.04|425.76|423.36|426.44|424.04|425.76|423.36|0
1648734560000|2022-03-31 13:49:20|426.22|423.82|426.22|423.82|426.22|423.82|425.76|423.36|0
1648734570000|2022-03-31 13:49:30|426.44|424.04|426.9|424.5|427.13|424.73|426.44|424.04|0
1648734580000|2022-03-31 13:49:40|426.22|423.82|426.44|424.04|426.44|424.04|426.22|423.82|0
1648734590000|2022-03-31 13:49:50|426.11|423.71|425.99|423.59|426.11|423.71|425.08|422.68|0
1648734600000|2022-03-31 13:50:00|426.22|423.82|427.58|425.18|427.58|425.18|426.22|423.82|0
1648734610000|2022-03-31 13:50:10|426.44|424.04|426.44|424.04|426.67|424.27|426.44|424.04|0
1648734620000|2022-03-31 13:50:20|426.67|424.27|426.22|423.82|426.67|424.27|425.88|423.48|0
1648734630000|2022-03-31 13:50:30|425.76|423.36|425.99|423.59|425.99|423.59|425.76|423.36|0
1648734640000|2022-03-31 13:50:40|425.53|423.13|424.4|422|425.53|423.13|424.4|422|0
1648734650000|2022-03-31 13:50:50|423.26|420.86|423.26|420.86|423.26|420.86|423.03|420.63|0
1648734660000|2022-03-31 13:51:00|422.81|420.41|423.03|420.63|423.26|420.86|422.58|420.18|0
1648734670000|2022-03-31 13:51:10|422.58|420.18|423.26|420.86|423.49|421.09|422.58|420.18|0
1648734680000|2022-03-31 13:51:20|423.03|420.63|423.49|421.09|423.49|421.09|423.03|420.63|0
1648734690000|2022-03-31 13:51:30|423.26|420.86|423.6|421.2|423.72|421.32|423.26|420.86|0
1648734700000|2022-03-31 13:51:40|424.05|421.65|424.51|422.11|424.51|422.11|424.05|421.65|0
1648734710000|2022-03-31 13:51:50|424.28|421.88|424.74|422.34|425.19|422.79|424.28|421.88|0
1648734720000|2022-03-31 13:52:00|424.96|422.56|425.19|422.79|425.19|422.79|424.96|422.56|0
1648734730000|2022-03-31 13:52:10|424.74|422.34|424.96|422.56|425.42|423.02|424.74|422.34|0
1648734740000|2022-03-31 13:52:20|424.51|422.11|424.05|421.65|424.74|422.34|424.05|421.65|0
1648734750000|2022-03-31 13:52:30|424.28|421.88|424.05|421.65|424.28|421.88|423.83|421.43|0
1648734760000|2022-03-31 13:52:40|424.74|422.34|424.51|422.11|424.96|422.56|424.51|422.11|0
1648734770000|2022-03-31 13:52:50|424.74|422.34|424.85|422.45|424.85|422.45|424.51|422.11|0
1648734780000|2022-03-31 13:53:00|425.19|422.79|425.88|423.48|425.88|423.48|425.19|422.79|0
1648734790000|2022-03-31 13:53:10|426.33|423.93|425.88|423.48|426.33|423.93|425.88|423.48|0
1648734800000|2022-03-31 13:53:20|425.19|422.79|424.74|422.34|425.65|423.25|424.74|422.34|0
1648734810000|2022-03-31 13:53:30|425.31|422.91|425.19|422.79|425.88|423.48|425.19|422.79|0
1648734820000|2022-03-31 13:53:40|425.88|423.48|426.79|424.39|426.79|424.39|425.77|423.37|0
1648734830000|2022-03-31 13:53:50|427.02|424.62|427.02|424.62|427.24|424.84|427.02|424.62|0
1648734840000|2022-03-31 13:54:00|427.36|424.96|427.47|425.07|427.7|425.3|427.36|424.96|0
1648734850000|2022-03-31 13:54:10|427.7|425.3|428.84|426.44|428.84|426.44|427.7|425.3|0
1648734860000|2022-03-31 13:54:20|429.07|426.67|429.06|426.66|429.52|427.12|429.06|426.66|0
1648734870000|2022-03-31 13:54:30|429.52|427.12|428.61|426.21|429.52|427.12|428.61|426.21|0
1648734880000|2022-03-31 13:54:40|428.15|425.75|427.93|425.53|428.15|425.75|427.93|425.53|0
1648734890000|2022-03-31 13:54:50|428.15|425.75|427.47|425.07|428.15|425.75|427.47|425.07|0
1648734900000|2022-03-31 13:55:00|427.7|425.3|428.38|425.98|429.29|426.89|427.7|425.3|0
1648734910000|2022-03-31 13:55:10|428.15|425.75|428.38|425.98|428.38|425.98|427.93|425.53|0
1648734920000|2022-03-31 13:55:20|428.61|426.21|428.84|426.44|428.84|426.44|428.61|426.21|0
1648734930000|2022-03-31 13:55:30|429.06|426.66|429.06|426.66|429.52|427.12|429.06|426.66|0
1648734940000|2022-03-31 13:55:40|428.83|426.43|427.47|425.07|428.83|426.43|427.47|425.07|0
1648734950000|2022-03-31 13:55:50|426.79|424.39|426.68|424.28|427.02|424.62|426.68|424.28|0
1648734960000|2022-03-31 13:56:00|426.45|424.05|427.02|424.62|427.24|424.84|426.45|424.05|0
1648734970000|2022-03-31 13:56:10|427.7|425.3|428.15|425.75|428.73|426.33|427.7|425.3|0
1648734980000|2022-03-31 13:56:20|427.92|425.52|427.92|425.52|427.92|425.52|427.47|425.07|0
1648734990000|2022-03-31 13:56:30|428.15|425.75|427.02|424.62|428.15|425.75|427.02|424.62|0
1648735000000|2022-03-31 13:56:40|427.47|425.07|427.92|425.52|427.92|425.52|427.47|425.07|0
1648735010000|2022-03-31 13:56:50|428.38|425.98|428.15|425.75|428.38|425.98|427.92|425.52|0
1648735020000|2022-03-31 13:57:00|427.92|425.52|427.24|424.84|427.92|425.52|426.56|424.16|0
1648735030000|2022-03-31 13:57:10|427.47|425.07|427.92|425.52|427.92|425.52|427.47|425.07|0
1648735040000|2022-03-31 13:57:20|427.47|425.07|427.47|425.07|427.92|425.52|427.36|424.96|0
1648735050000|2022-03-31 13:57:30|427.7|425.3|427.24|424.84|427.7|425.3|426.79|424.39|0
1648735060000|2022-03-31 13:57:40|426.56|424.16|426.33|423.93|427.02|424.62|426.33|423.93|0
1648735070000|2022-03-31 13:57:50|426.11|423.71|426.33|423.93|426.33|423.93|426.11|423.71|0
1648735080000|2022-03-31 13:58:00|426.56|424.16|425.65|423.25|426.56|424.16|425.43|423.03|0
1648735090000|2022-03-31 13:58:10|425.2|422.8|425.2|422.8|425.2|422.8|425.2|422.8|0
1648735100000|2022-03-31 13:58:20|425.32|422.92|424.74|422.34|425.32|422.92|424.74|422.34|0
1648735110000|2022-03-31 13:58:30|424.52|422.12|423.84|421.44|424.52|422.12|423.84|421.44|0
1648735120000|2022-03-31 13:58:40|423.61|421.21|423.61|421.21|424.06|421.66|423.61|421.21|0
1648735130000|2022-03-31 13:58:50|424.29|421.89|424.74|422.34|424.74|422.34|424.29|421.89|0
1648735140000|2022-03-31 13:59:00|424.97|422.57|425.88|423.48|425.88|423.48|424.97|422.57|0
1648735150000|2022-03-31 13:59:10|425.2|422.8|424.29|421.89|425.43|423.03|424.29|421.89|0
1648735160000|2022-03-31 13:59:20|423.84|421.44|424.06|421.66|424.29|421.89|423.84|421.44|0
1648735170000|2022-03-31 13:59:30|423.84|421.44|423.84|421.44|423.84|421.44|423.61|421.21|0
1648735180000|2022-03-31 13:59:40|424.06|421.66|424.06|421.66|424.29|421.89|424.06|421.66|0
1648735190000|2022-03-31 13:59:50|423.61|421.21|424.97|422.57|424.97|422.57|423.61|421.21|0
1648735200000|2022-03-31 14:00:00|424.86|422.46|426.11|423.71|426.11|423.71|424.86|422.46|0
1648735210000|2022-03-31 14:00:10|425.88|423.48|426.33|423.93|426.33|423.93|425.42|423.02|0
1648735220000|2022-03-31 14:00:20|426.56|424.16|426.79|424.39|426.79|424.39|426.56|424.16|0
1648735230000|2022-03-31 14:00:30|427.24|424.84|427.13|424.73|427.24|424.84|427.01|424.61|0
1648735240000|2022-03-31 14:00:40|427.92|425.52|428.83|426.43|428.83|426.43|427.92|425.52|0
1648735250000|2022-03-31 14:00:50|432.94|430.54|432.71|430.31|432.94|430.54|432.71|430.31|0
1648735260000|2022-03-31 14:01:00|432.48|430.08|432.94|430.54|432.94|430.54|432.48|430.08|0
1648735270000|2022-03-31 14:01:10|432.48|430.08|431.79|429.39|432.48|430.08|430.66|428.26|0
1648735280000|2022-03-31 14:01:20|432.48|430.08|433.39|430.99|433.39|430.99|432.48|430.08|0
1648735290000|2022-03-31 14:01:30|433.85|431.45|432.48|430.08|433.85|431.45|432.48|430.08|0
1648735300000|2022-03-31 14:01:40|432.02|429.62|431.57|429.17|432.02|429.62|431.57|429.17|0
1648735310000|2022-03-31 14:01:50|431.34|428.94|431.11|428.71|431.34|428.94|430.66|428.26|0
1648735320000|2022-03-31 14:02:00|431.34|428.94|431.11|428.71|431.34|428.94|430.09|427.69|0
1648735330000|2022-03-31 14:02:10|430.88|428.48|431.34|428.94|431.57|429.17|430.88|428.48|0
1648735340000|2022-03-31 14:02:20|431.57|429.17|432.93|430.53|432.93|430.53|431.57|429.17|0
1648735350000|2022-03-31 14:02:30|433.16|430.76|435.22|432.82|435.45|433.05|433.16|430.76|0
1648735360000|2022-03-31 14:02:40|435.45|433.05|435.9|433.5|435.9|433.5|435.22|432.82|0
1648735370000|2022-03-31 14:02:50|435.68|433.28|434.53|432.13|435.68|433.28|434.53|432.13|0
1648735380000|2022-03-31 14:03:00|434.99|432.59|435.45|433.05|435.45|433.05|434.53|432.13|0
1648735390000|2022-03-31 14:03:10|435.68|433.28|435.9|433.5|435.9|433.5|435.68|433.28|0
1648735400000|2022-03-31 14:03:20|435.68|433.28|436.13|433.73|436.13|433.73|435.68|433.28|0
1648735410000|2022-03-31 14:03:30|435.9|433.5|435.9|433.5|436.36|433.96|435.9|433.5|0
1648735420000|2022-03-31 14:03:40|435.68|433.28|435.68|433.28|435.9|433.5|435.68|433.28|0
1648735430000|2022-03-31 14:03:50|435.45|433.05|435.9|433.5|435.9|433.5|435.45|433.05|0
1648735440000|2022-03-31 14:04:00|436.02|433.62|436.59|434.19|436.59|434.19|435.68|433.28|0
1648735450000|2022-03-31 14:04:10|436.13|433.73|435.67|433.27|436.13|433.73|435.67|433.27|0
1648735460000|2022-03-31 14:04:20|435.9|433.5|436.36|433.96|436.36|433.96|435.9|433.5|0
1648735470000|2022-03-31 14:04:30|436.13|433.73|435.9|433.5|436.13|433.73|435.79|433.39|0
1648735480000|2022-03-31 14:04:40|435.45|433.05|435.9|433.5|435.9|433.5|435.45|433.05|0
1648735490000|2022-03-31 14:04:50|436.13|433.73|435.22|432.82|436.13|433.73|435.22|432.82|0
1648735500000|2022-03-31 14:05:00|434.76|432.36|434.3|431.9|434.76|432.36|433.85|431.45|0
1648735510000|2022-03-31 14:05:10|434.99|432.59|434.08|431.68|434.99|432.59|434.08|431.68|0
1648735520000|2022-03-31 14:05:20|433.85|431.45|433.85|431.45|434.3|431.9|433.85|431.45|0
1648735530000|2022-03-31 14:05:30|433.62|431.22|434.08|431.68|434.08|431.68|433.62|431.22|0
1648735540000|2022-03-31 14:05:40|434.3|431.9|433.62|431.22|434.3|431.9|433.62|431.22|0
1648735550000|2022-03-31 14:05:50|433.74|431.34|433.62|431.22|434.08|431.68|433.62|431.22|0
1648735560000|2022-03-31 14:06:00|433.16|430.76|432.48|430.08|433.16|430.76|432.48|430.08|0
1648735570000|2022-03-31 14:06:10|432.02|429.62|431.79|429.39|432.02|429.62|431.11|428.71|0
1648735580000|2022-03-31 14:06:20|432.48|430.08|431.23|428.83|432.48|430.08|431.23|428.83|0
1648735590000|2022-03-31 14:06:30|431.57|429.17|431.79|429.39|431.79|429.39|431.57|429.17|0
1648735600000|2022-03-31 14:06:40|431.57|429.17|431.79|429.39|431.79|429.39|431.34|428.94|0
1648735610000|2022-03-31 14:06:50|432.02|429.62|433.39|430.99|433.39|430.99|432.02|429.62|0
1648735620000|2022-03-31 14:07:00|433.85|431.45|434.08|431.68|434.08|431.68|433.85|431.45|0
1648735630000|2022-03-31 14:07:10|433.85|431.45|433.62|431.22|433.97|431.57|433.62|431.22|0
1648735640000|2022-03-31 14:07:20|433.16|430.76|432.71|430.31|433.16|430.76|432.48|430.08|0
1648735650000|2022-03-31 14:07:30|433.16|430.76|432.71|430.31|433.16|430.76|432.71|430.31|0
1648735660000|2022-03-31 14:07:40|432.93|430.53|432.48|430.08|432.93|430.53|432.48|430.08|0
1648735670000|2022-03-31 14:07:50|432.71|430.31|432.93|430.53|432.93|430.53|432.71|430.31|0
1648735680000|2022-03-31 14:08:00|432.02|429.62|432.93|430.53|432.93|430.53|431.79|429.39|0
1648735690000|2022-03-31 14:08:10|432.48|430.08|432.48|430.08|432.6|430.2|432.48|430.08|0
1648735700000|2022-03-31 14:08:20|431.79|429.39|431.57|429.17|432.02|429.62|431.57|429.17|0
1648735710000|2022-03-31 14:08:30|431.34|428.94|430.88|428.48|431.34|428.94|430.88|428.48|0
1648735720000|2022-03-31 14:08:40|431.11|428.71|430.88|428.48|431.11|428.71|430.88|428.48|0
1648735730000|2022-03-31 14:08:50|431.79|429.39|432.02|429.62|432.02|429.62|431.57|429.17|0
1648735740000|2022-03-31 14:09:00|432.48|430.08|432.93|430.53|432.93|430.53|432.48|430.08|0
1648735750000|2022-03-31 14:09:10|433.39|430.99|432.93|430.53|433.39|430.99|432.93|430.53|0
1648735760000|2022-03-31 14:09:20|433.85|431.45|433.74|431.34|433.85|431.45|433.62|431.22|0
1648735770000|2022-03-31 14:09:30|433.85|431.45|434.07|431.67|434.07|431.67|433.62|431.22|0
1648735780000|2022-03-31 14:09:40|434.3|431.9|434.07|431.67|434.3|431.9|434.07|431.67|0
1648735790000|2022-03-31 14:09:50|433.85|431.45|433.85|431.45|433.85|431.45|433.39|430.99|0
1648735800000|2022-03-31 14:10:00|433.39|430.99|432.71|430.31|433.39|430.99|432.71|430.31|0
1648735810000|2022-03-31 14:10:10|433.39|430.99|434.19|431.79|434.19|431.79|433.39|430.99|0
1648735820000|2022-03-31 14:10:20|434.76|432.36|435.22|432.82|435.22|432.82|434.53|432.13|0
1648735830000|2022-03-31 14:10:30|435.45|433.05|435.45|433.05|435.9|433.5|435.45|433.05|0
1648735840000|2022-03-31 14:10:40|435.22|432.82|434.53|432.13|435.22|432.82|434.53|432.13|0
1648735850000|2022-03-31 14:10:50|434.07|431.67|433.28|430.88|434.07|431.67|433.16|430.76|0
1648735860000|2022-03-31 14:11:00|433.85|431.45|434.07|431.67|434.07|431.67|433.85|431.45|0
1648735870000|2022-03-31 14:11:10|433.85|431.45|434.65|432.25|434.65|432.25|433.85|431.45|0
1648735880000|2022-03-31 14:11:20|434.53|432.13|434.3|431.9|434.76|432.36|434.3|431.9|0
1648735890000|2022-03-31 14:11:30|434.76|432.36|434.53|432.13|434.76|432.36|434.3|431.9|0
1648735900000|2022-03-31 14:11:40|434.99|432.59|435.44|433.04|435.44|433.04|434.99|432.59|0
1648735910000|2022-03-31 14:11:50|434.99|432.59|434.76|432.36|434.99|432.59|434.07|431.67|0
1648735920000|2022-03-31 14:12:00|434.53|432.13|434.3|431.9|435.22|432.82|434.3|431.9|0
1648735930000|2022-03-31 14:12:10|433.85|431.45|433.39|430.99|433.85|431.45|433.16|430.76|0
1648735940000|2022-03-31 14:12:20|432.93|430.53|430.88|428.48|432.93|430.53|430.88|428.48|0
1648735950000|2022-03-31 14:12:30|431.56|429.16|432.02|429.62|432.02|429.62|431.34|428.94|0
1648735960000|2022-03-31 14:12:40|431.79|429.39|432.48|430.08|432.48|430.08|431.79|429.39|0
1648735970000|2022-03-31 14:12:50|432.25|429.85|432.93|430.53|432.93|430.53|432.25|429.85|0
1648735980000|2022-03-31 14:13:00|433.62|431.22|433.16|430.76|433.62|431.22|432.93|430.53|0
1648735990000|2022-03-31 14:13:10|432.7|430.3|433.05|430.65|433.05|430.65|432.7|430.3|0
1648736000000|2022-03-31 14:13:20|432.93|430.53|433.16|430.76|433.16|430.76|432.82|430.42|0
1648736010000|2022-03-31 14:13:30|433.28|430.88|432.7|430.3|433.28|430.88|432.7|430.3|0
1648736020000|2022-03-31 14:13:40|432.25|429.85|430.88|428.48|432.25|429.85|430.88|428.48|0
1648736030000|2022-03-31 14:13:50|430.65|428.25|430.77|428.37|430.88|428.48|430.65|428.25|0
1648736040000|2022-03-31 14:14:00|432.02|429.62|431.34|428.94|432.02|429.62|431.11|428.71|0
1648736050000|2022-03-31 14:14:10|430.88|428.48|430.65|428.25|430.88|428.48|430.65|428.25|0
1648736060000|2022-03-31 14:14:20|431.11|428.71|431.79|429.39|431.79|429.39|431.11|428.71|0
1648736070000|2022-03-31 14:14:30|431.56|429.16|431.79|429.39|431.79|429.39|431.56|429.16|0
1648736080000|2022-03-31 14:14:40|432.25|429.85|432.7|430.3|432.7|430.3|432.02|429.62|0
1648736090000|2022-03-31 14:14:50|432.25|429.85|431.11|428.71|432.25|429.85|431.11|428.71|0
1648736100000|2022-03-31 14:15:00|430.88|428.48|430.65|428.25|431.11|428.71|430.42|428.02|0
1648736110000|2022-03-31 14:15:10|430.2|427.8|430.32|427.92|430.32|427.92|429.97|427.57|0
1648736120000|2022-03-31 14:15:20|429.86|427.46|429.97|427.57|429.97|427.57|429.51|427.11|0
1648736130000|2022-03-31 14:15:30|429.51|427.11|428.83|426.43|429.51|427.11|428.83|426.43|0
1648736140000|2022-03-31 14:15:40|429.06|426.66|429.51|427.11|429.51|427.11|429.06|426.66|0
1648736150000|2022-03-31 14:15:50|429.4|427|429.29|426.89|429.51|427.11|429.29|426.89|0
1648736160000|2022-03-31 14:16:00|429.51|427.11|431.11|428.71|431.11|428.71|429.51|427.11|0
1648736170000|2022-03-31 14:16:10|430.88|428.48|432.02|429.62|432.02|429.62|430.88|428.48|0
1648736180000|2022-03-31 14:16:20|432.25|429.85|432.02|429.62|432.48|430.08|432.02|429.62|0
1648736190000|2022-03-31 14:16:30|431.79|429.39|432.25|429.85|432.25|429.85|431.79|429.39|0
1648736200000|2022-03-31 14:16:40|432.48|430.08|431.79|429.39|432.48|430.08|431.79|429.39|0
1648736210000|2022-03-31 14:16:50|432.25|429.85|432.93|430.53|432.93|430.53|432.25|429.85|0
1648736220000|2022-03-31 14:17:00|432.7|430.3|432.48|430.08|432.7|430.3|432.02|429.62|0
1648736230000|2022-03-31 14:17:10|432.25|429.85|432.7|430.3|432.7|430.3|431.79|429.39|0
1648736240000|2022-03-31 14:17:20|432.93|430.53|433.16|430.76|433.62|431.22|432.93|430.53|0
1648736250000|2022-03-31 14:17:30|432.93|430.53|432.25|429.85|432.93|430.53|432.25|429.85|0
1648736260000|2022-03-31 14:17:40|432.48|430.08|432.48|430.08|432.48|430.08|432.48|430.08|0
1648736270000|2022-03-31 14:17:50|432.25|429.85|432.37|429.97|432.48|430.08|432.25|429.85|0
1648736280000|2022-03-31 14:18:00|432.02|429.62|432.37|429.97|432.7|430.3|432.02|429.62|0
1648736290000|2022-03-31 14:18:10|432.7|430.3|432.48|430.08|432.7|430.3|431.79|429.39|0
1648736300000|2022-03-31 14:18:20|432.37|429.97|430.65|428.25|432.37|429.97|430.65|428.25|0
1648736310000|2022-03-31 14:18:30|430.42|428.02|430.88|428.48|430.88|428.48|430.42|428.02|0
1648736320000|2022-03-31 14:18:40|430.42|428.02|430.42|428.02|430.42|428.02|430.2|427.8|0
1648736330000|2022-03-31 14:18:50|429.97|427.57|430.2|427.8|430.42|428.02|429.97|427.57|0
1648736340000|2022-03-31 14:19:00|430.42|428.02|429.74|427.34|430.42|428.02|429.74|427.34|0
1648736350000|2022-03-31 14:19:10|429.97|427.57|430.42|428.02|430.42|428.02|429.97|427.57|0
1648736360000|2022-03-31 14:19:20|430.65|428.25|430.65|428.25|430.65|428.25|430.65|428.25|0
1648736370000|2022-03-31 14:19:30|430.42|428.02|429.97|427.57|430.42|428.02|429.97|427.57|0
1648736380000|2022-03-31 14:19:40|430.42|428.02|431.11|428.71|431.11|428.71|430.42|428.02|0
1648736390000|2022-03-31 14:19:50|431.56|429.16|431.11|428.71|431.56|429.16|430.88|428.48|0
1648736400000|2022-03-31 14:20:00|431.45|429.05|431.56|429.16|431.56|429.16|431.11|428.71|0
1648736410000|2022-03-31 14:20:10|430.88|428.48|430.2|427.8|431.23|428.83|430.2|427.8|0
1648736420000|2022-03-31 14:20:20|430.42|428.02|431.33|428.93|431.33|428.93|430.42|428.02|0
1648736430000|2022-03-31 14:20:30|431.11|428.71|430.88|428.48|431.33|428.93|430.88|428.48|0
1648736440000|2022-03-31 14:20:40|430.65|428.25|429.51|427.11|430.65|428.25|429.51|427.11|0
1648736450000|2022-03-31 14:20:50|429.97|427.57|429.51|427.11|429.97|427.57|429.28|426.88|0
1648736460000|2022-03-31 14:21:00|429.97|427.57|429.51|427.11|430.42|428.02|429.51|427.11|0
1648736470000|2022-03-31 14:21:10|429.28|426.88|429.4|427|429.4|427|429.28|426.88|0
1648736480000|2022-03-31 14:21:20|429.51|427.11|430.31|427.91|430.31|427.91|429.51|427.11|0
1648736490000|2022-03-31 14:21:30|430.2|427.8|430.42|428.02|430.42|428.02|430.2|427.8|0
1648736500000|2022-03-31 14:21:40|430.2|427.8|430.2|427.8|430.2|427.8|429.97|427.57|0
1648736510000|2022-03-31 14:21:50|429.97|427.57|430.31|427.91|430.31|427.91|429.97|427.57|0
1648736520000|2022-03-31 14:22:00|430.42|428.02|431.33|428.93|431.33|428.93|430.42|428.02|0
1648736530000|2022-03-31 14:22:10|431.56|429.16|432.93|430.53|432.93|430.53|431.56|429.16|0
1648736540000|2022-03-31 14:22:20|432.7|430.3|432.47|430.07|432.93|430.53|432.47|430.07|0
1648736550000|2022-03-31 14:22:30|432.37|429.97|433.16|430.76|433.16|430.76|432.37|429.97|0
1648736560000|2022-03-31 14:22:40|433.39|430.99|434.07|431.67|434.07|431.67|433.39|430.99|0
1648736570000|2022-03-31 14:22:50|434.53|432.13|434.99|432.59|434.99|432.59|434.53|432.13|0
1648736580000|2022-03-31 14:23:00|434.76|432.36|434.07|431.67|434.76|432.36|434.07|431.67|0
1648736590000|2022-03-31 14:23:10|433.84|431.44|434.07|431.67|434.07|431.67|433.84|431.44|0
1648736600000|2022-03-31 14:23:20|434.53|432.13|435.21|432.81|435.21|432.81|434.53|432.13|0
1648736610000|2022-03-31 14:23:30|434.53|432.13|434.53|432.13|434.53|432.13|434.07|431.67|0
1648736620000|2022-03-31 14:23:40|434.76|432.36|433.84|431.44|434.76|432.36|433.84|431.44|0
1648736630000|2022-03-31 14:23:50|434.07|431.67|434.53|432.13|434.53|432.13|434.07|431.67|0
1648736640000|2022-03-31 14:24:00|434.3|431.9|432.93|430.53|434.3|431.9|432.93|430.53|0
1648736650000|2022-03-31 14:24:10|433.16|430.76|433.16|430.76|433.16|430.76|432.7|430.3|0
1648736660000|2022-03-31 14:24:20|432.93|430.53|433.39|430.99|433.62|431.22|432.93|430.53|0
1648736670000|2022-03-31 14:24:30|433.62|431.22|432.93|430.53|433.84|431.44|432.93|430.53|0
1648736680000|2022-03-31 14:24:40|433.39|430.99|434.53|432.13|434.53|432.13|433.39|430.99|0
1648736690000|2022-03-31 14:24:50|434.76|432.36|434.53|432.13|434.76|432.36|434.53|432.13|0
1648736700000|2022-03-31 14:25:00|434.76|432.36|434.3|431.9|434.76|432.36|434.07|431.67|0
1648736710000|2022-03-31 14:25:10|434.53|432.13|435.21|432.81|435.21|432.81|434.53|432.13|0
1648736720000|2022-03-31 14:25:20|436.13|433.73|436.59|434.19|436.81|434.41|436.13|433.73|0
1648736730000|2022-03-31 14:25:30|436.36|433.96|435.9|433.5|436.36|433.96|435.9|433.5|0
1648736740000|2022-03-31 14:25:40|436.13|433.73|435.44|433.04|436.13|433.73|435.44|433.04|0
1648736750000|2022-03-31 14:25:50|435.21|432.81|433.84|431.44|435.21|432.81|433.84|431.44|0
1648736760000|2022-03-31 14:26:00|433.61|431.21|433.61|431.21|433.61|431.21|433.39|430.99|0
1648736770000|2022-03-31 14:26:10|433.39|430.99|433.16|430.76|433.39|430.99|432.93|430.53|0
1648736780000|2022-03-31 14:26:20|432.93|430.53|433.16|430.76|433.39|430.99|432.93|430.53|0
1648736790000|2022-03-31 14:26:30|433.39|430.99|433.16|430.76|433.39|430.99|433.16|430.76|0
1648736800000|2022-03-31 14:26:40|433.39|430.99|433.16|430.76|433.39|430.99|433.16|430.76|0
1648736810000|2022-03-31 14:26:50|433.39|430.99|433.16|430.76|433.39|430.99|433.16|430.76|0
1648736820000|2022-03-31 14:27:00|432.93|430.53|433.39|430.99|433.61|431.21|432.93|430.53|0
1648736830000|2022-03-31 14:27:10|433.61|431.21|433.84|431.44|433.84|431.44|433.61|431.21|0
1648736840000|2022-03-31 14:27:20|433.61|431.21|434.07|431.67|434.07|431.67|433.61|431.21|0
1648736850000|2022-03-31 14:27:30|433.84|431.44|433.16|430.76|433.84|431.44|433.16|430.76|0
1648736860000|2022-03-31 14:27:40|433.39|430.99|433.16|430.76|433.39|430.99|432.93|430.53|0
1648736870000|2022-03-31 14:27:50|432.7|430.3|432.14|429.74|432.7|430.3|432.02|429.62|0
1648736880000|2022-03-31 14:28:00|432.59|430.19|432.02|429.62|432.7|430.3|432.02|429.62|0
1648736890000|2022-03-31 14:28:10|431.79|429.39|432.25|429.85|432.25|429.85|431.79|429.39|0
1648736900000|2022-03-31 14:28:20|432.02|429.62|432.47|430.07|432.47|430.07|432.02|429.62|0
1648736910000|2022-03-31 14:28:30|432.25|429.85|432.93|430.53|432.93|430.53|432.25|429.85|0
1648736920000|2022-03-31 14:28:40|432.7|430.3|432.93|430.53|432.93|430.53|432.7|430.3|0
1648736930000|2022-03-31 14:28:50|433.16|430.76|432.7|430.3|433.16|430.76|432.7|430.3|0
1648736940000|2022-03-31 14:29:00|432.93|430.53|432.25|429.85|433.16|430.76|432.25|429.85|0
1648736950000|2022-03-31 14:29:10|432.7|430.3|432.02|429.62|432.93|430.53|432.02|429.62|0
1648736960000|2022-03-31 14:29:20|432.25|429.85|431.56|429.16|432.25|429.85|431.56|429.16|0
1648736970000|2022-03-31 14:29:30|431.33|428.93|430.88|428.48|431.33|428.93|430.77|428.37|0
1648736980000|2022-03-31 14:29:40|430.65|428.25|430.88|428.48|430.88|428.48|430.54|428.14|0
1648736990000|2022-03-31 14:29:50|431.33|428.93|431.56|429.16|431.79|429.39|431.33|428.93|0
1648737000000|2022-03-31 14:30:00|431.33|428.93|431.33|428.93|431.33|428.93|430.77|428.37|0
1648737010000|2022-03-31 14:30:10|431.45|429.05|431.33|428.93|431.79|429.39|431.33|428.93|0
1648737020000|2022-03-31 14:30:20|430.88|428.48|430.65|428.25|430.88|428.48|430.42|428.02|0
1648737030000|2022-03-31 14:30:30|430.88|428.48|431.33|428.93|431.33|428.93|430.88|428.48|0
1648737040000|2022-03-31 14:30:40|431.1|428.7|431.33|428.93|431.33|428.93|430.88|428.48|0
1648737050000|2022-03-31 14:30:50|431.1|428.7|430.88|428.48|431.1|428.7|430.88|428.48|0
1648737060000|2022-03-31 14:31:00|431.1|428.7|430.42|428.02|431.1|428.7|430.42|428.02|0
1648737070000|2022-03-31 14:31:10|429.97|427.57|429.74|427.34|429.97|427.57|429.74|427.34|0
1648737080000|2022-03-31 14:31:20|430.19|427.79|431.1|428.7|431.1|428.7|430.19|427.79|0
1648737090000|2022-03-31 14:31:30|430.88|428.48|431|428.6|431.1|428.7|430.88|428.48|0
1648737100000|2022-03-31 14:31:40|431.1|428.7|431.56|429.16|431.56|429.16|430.65|428.25|0
1648737110000|2022-03-31 14:31:50|431.45|429.05|431.33|428.93|431.45|429.05|431.1|428.7|0
1648737120000|2022-03-31 14:32:00|431.79|429.39|432.47|430.07|432.47|430.07|431.79|429.39|0
1648737130000|2022-03-31 14:32:10|432.7|430.3|431.79|429.39|432.7|430.3|431.79|429.39|0
1648737140000|2022-03-31 14:32:20|431.1|428.7|431.1|428.7|431.33|428.93|430.88|428.48|0
1648737150000|2022-03-31 14:32:30|430.42|428.02|430.42|428.02|430.88|428.48|430.42|428.02|0
1648737160000|2022-03-31 14:32:40|430.19|427.79|429.51|427.11|430.19|427.79|429.51|427.11|0
1648737170000|2022-03-31 14:32:50|429.74|427.34|430.65|428.25|430.65|428.25|429.74|427.34|0
1648737180000|2022-03-31 14:33:00|430.42|428.02|430.65|428.25|430.65|428.25|430.42|428.02|0
1648737190000|2022-03-31 14:33:10|430.19|427.79|430.42|428.02|430.42|428.02|430.19|427.79|0
1648737200000|2022-03-31 14:33:20|430.65|428.25|430.65|428.25|430.88|428.48|430.65|428.25|0
1648737210000|2022-03-31 14:33:30|430.42|428.02|428.6|426.2|430.42|428.02|428.6|426.2|0
1648737220000|2022-03-31 14:33:40|429.28|426.88|428.14|425.74|429.28|426.88|428.04|425.64|0
1648737230000|2022-03-31 14:33:50|427.92|425.52|428.6|426.2|428.6|426.2|427.92|425.52|0
1648737240000|2022-03-31 14:34:00|427.92|425.52|427.69|425.29|427.92|425.52|427.69|425.29|0
1648737250000|2022-03-31 14:34:10|427.23|424.83|425.64|423.24|427.23|424.83|425.42|423.02|0
1648737260000|2022-03-31 14:34:20|426.33|423.93|425.42|423.02|426.33|423.93|425.19|422.79|0
1648737270000|2022-03-31 14:34:30|426.78|424.38|426.1|423.7|426.78|424.38|426.1|423.7|0
1648737280000|2022-03-31 14:34:40|426.22|423.82|425.87|423.47|426.22|423.82|425.64|423.24|0
1648737290000|2022-03-31 14:34:50|425.99|423.59|425.87|423.47|426.1|423.7|425.87|423.47|0
1648737300000|2022-03-31 14:35:00|425.42|423.02|425.19|422.79|425.64|423.24|425.19|422.79|0
1648737310000|2022-03-31 14:35:10|424.74|422.34|424.06|421.66|424.74|422.34|424.06|421.66|0
1648737320000|2022-03-31 14:35:20|423.83|421.43|424.28|421.88|424.28|421.88|423.83|421.43|0
1648737330000|2022-03-31 14:35:30|424.06|421.66|424.06|421.66|424.06|421.66|423.6|421.2|0
1648737340000|2022-03-31 14:35:40|424.28|421.88|424.04|421.64|424.28|421.88|423.82|421.42|0
1648737350000|2022-03-31 14:35:50|424.27|421.87|423.82|421.42|424.5|422.1|423.82|421.42|0
1648737360000|2022-03-31 14:36:00|424.04|421.64|424.62|422.22|424.62|422.22|423.82|421.42|0
1648737370000|2022-03-31 14:36:10|424.39|421.99|424.62|422.22|424.62|422.22|423.71|421.31|0
1648737380000|2022-03-31 14:36:20|424.39|421.99|425.07|422.67|425.07|422.67|424.39|421.99|0
1648737390000|2022-03-31 14:36:30|425.3|422.9|424.39|421.99|425.3|422.9|424.39|421.99|0
1648737400000|2022-03-31 14:36:40|424.16|421.76|423.71|421.31|424.39|421.99|423.71|421.31|0
1648737410000|2022-03-31 14:36:50|423.93|421.53|424.16|421.76|424.16|421.76|423.71|421.31|0
1648737420000|2022-03-31 14:37:00|424.61|422.21|424.84|422.44|424.84|422.44|424.61|422.21|0
1648737430000|2022-03-31 14:37:10|424.61|422.21|425.75|423.35|425.75|423.35|424.61|422.21|0
1648737440000|2022-03-31 14:37:20|425.52|423.12|425.3|422.9|425.52|423.12|425.07|422.67|0
1648737450000|2022-03-31 14:37:30|425.75|423.35|427.12|424.72|428.03|425.63|425.75|423.35|0
1648737460000|2022-03-31 14:37:40|426.89|424.49|426.43|424.03|426.89|424.49|426.21|423.81|0
1648737470000|2022-03-31 14:37:50|426.66|424.26|427.12|424.72|427.12|424.72|426.43|424.03|0
1648737480000|2022-03-31 14:38:00|427.35|424.95|426.66|424.26|427.35|424.95|426.66|424.26|0
1648737490000|2022-03-31 14:38:10|426.43|424.03|426.21|423.81|426.43|424.03|426.21|423.81|0
1648737500000|2022-03-31 14:38:20|426.43|424.03|427.12|424.72|427.12|424.72|426.43|424.03|0
1648737510000|2022-03-31 14:38:30|427.01|424.61|427.12|424.72|427.35|424.95|427.01|424.61|0
1648737520000|2022-03-31 14:38:40|426.89|424.49|427.57|425.17|427.57|425.17|426.89|424.49|0
1648737530000|2022-03-31 14:38:50|427.8|425.4|427.69|425.29|427.8|425.4|427.35|424.95|0
1648737540000|2022-03-31 14:39:00|427.8|425.4|427.8|425.4|427.8|425.4|427.57|425.17|0
1648737550000|2022-03-31 14:39:10|427.35|424.95|427.35|424.95|427.8|425.4|427.35|424.95|0
1648737560000|2022-03-31 14:39:20|427.12|424.72|427.8|425.4|427.8|425.4|427.12|424.72|0
1648737570000|2022-03-31 14:39:30|428.03|425.63|427.57|425.17|428.03|425.63|427.57|425.17|0
1648737580000|2022-03-31 14:39:40|427.8|425.4|427.57|425.17|428.03|425.63|427.57|425.17|0
1648737590000|2022-03-31 14:39:50|427.35|424.95|427.57|425.17|427.57|425.17|427.12|424.72|0
1648737600000|2022-03-31 14:40:00|427.69|425.29|427.57|425.17|427.69|425.29|427.57|425.17|0
1648737610000|2022-03-31 14:40:10|428.03|425.63|427.8|425.4|428.03|425.63|427.35|424.95|0
1648737620000|2022-03-31 14:40:20|428.03|425.63|428.03|425.63|428.03|425.63|427.8|425.4|0
1648737630000|2022-03-31 14:40:30|427.12|424.72|427.35|424.95|427.35|424.95|427.12|424.72|0
1648737640000|2022-03-31 14:40:40|427.12|424.72|427.8|425.4|427.8|425.4|427.12|424.72|0
1648737650000|2022-03-31 14:40:50|427.35|424.95|427.69|425.29|427.69|425.29|427.35|424.95|0
1648737660000|2022-03-31 14:41:00|428.03|425.63|428.03|425.63|428.26|425.86|428.03|425.63|0
1648737670000|2022-03-31 14:41:10|428.26|425.86|428.03|425.63|428.48|426.08|427.8|425.4|0
1648737680000|2022-03-31 14:41:20|428.48|426.08|428.48|426.08|428.71|426.31|428.48|426.08|0
1648737690000|2022-03-31 14:41:30|428.94|426.54|429.17|426.77|429.17|426.77|428.94|426.54|0
1648737700000|2022-03-31 14:41:40|428.94|426.54|428.94|426.54|428.94|426.54|428.48|426.08|0
1648737710000|2022-03-31 14:41:50|429.17|426.77|429.4|427|429.4|427|429.17|426.77|0
1648737720000|2022-03-31 14:42:00|428.94|426.54|428.94|426.54|429.62|427.22|428.94|426.54|0
1648737730000|2022-03-31 14:42:10|428.48|426.08|428.26|425.86|428.71|426.31|428.03|425.63|0
1648737740000|2022-03-31 14:42:20|428.03|425.63|428.37|425.97|428.37|425.97|428.03|425.63|0
1648737750000|2022-03-31 14:42:30|427.8|425.4|427.34|424.94|428.03|425.63|427.34|424.94|0
1648737760000|2022-03-31 14:42:40|427.12|424.72|426.89|424.49|427.12|424.72|426.89|424.49|0
1648737770000|2022-03-31 14:42:50|427.12|424.72|426.89|424.49|427.12|424.72|426.78|424.38|0
1648737780000|2022-03-31 14:43:00|426.55|424.15|425.98|423.58|426.66|424.26|425.98|423.58|0
1648737790000|2022-03-31 14:43:10|425.75|423.35|426.89|424.49|426.89|424.49|425.75|423.35|0
1648737800000|2022-03-31 14:43:20|427.12|424.72|427.34|424.94|427.34|424.94|426.89|424.49|0
1648737810000|2022-03-31 14:43:30|427.12|424.72|426.89|424.49|427.12|424.72|426.89|424.49|0
1648737820000|2022-03-31 14:43:40|426.43|424.03|427.12|424.72|427.12|424.72|426.43|424.03|0
1648737830000|2022-03-31 14:43:50|426.89|424.49|427.12|424.72|427.12|424.72|426.89|424.49|0
1648737840000|2022-03-31 14:44:00|427.34|424.94|426.89|424.49|427.34|424.94|426.89|424.49|0
1648737850000|2022-03-31 14:44:10|426.21|423.81|425.98|423.58|426.43|424.03|425.98|423.58|0
1648737860000|2022-03-31 14:44:20|426.21|423.81|425.52|423.12|426.21|423.81|425.52|423.12|0
1648737870000|2022-03-31 14:44:30|425.75|423.35|425.75|423.35|425.98|423.58|425.75|423.35|0
1648737880000|2022-03-31 14:44:40|425.52|423.12|425.75|423.35|425.75|423.35|425.52|423.12|0
1648737890000|2022-03-31 14:44:50|425.52|423.12|425.98|423.58|425.98|423.58|425.3|422.9|0
1648737900000|2022-03-31 14:45:00|426.43|424.03|425.98|423.58|426.43|424.03|425.98|423.58|0
1648737910000|2022-03-31 14:45:10|425.52|423.12|426.43|424.03|426.43|424.03|425.3|422.9|0
1648737920000|2022-03-31 14:45:20|426.66|424.26|426.66|424.26|426.89|424.49|426.66|424.26|0
1648737930000|2022-03-31 14:45:30|426.89|424.49|425.75|423.35|426.89|424.49|425.75|423.35|0
1648737940000|2022-03-31 14:45:40|425.52|423.12|425.52|423.12|425.75|423.35|425.52|423.12|0
1648737950000|2022-03-31 14:45:50|425.3|422.9|425.3|422.9|425.52|423.12|425.3|422.9|0
1648737960000|2022-03-31 14:46:00|425.52|423.12|424.16|421.76|425.52|423.12|424.16|421.76|0
1648737970000|2022-03-31 14:46:10|424.61|422.21|423.93|421.53|424.61|422.21|423.7|421.3|0
1648737980000|2022-03-31 14:46:20|423.48|421.08|423.59|421.19|423.7|421.3|423.48|421.08|0
1648737990000|2022-03-31 14:46:30|423.7|421.3|423.7|421.3|423.7|421.3|423.25|420.85|0
1648738000000|2022-03-31 14:46:40|423.48|421.08|421.66|419.26|423.48|421.08|421.21|418.81|0
1648738010000|2022-03-31 14:46:50|420.53|418.13|420.53|418.13|420.53|418.13|420.07|417.67|0
1648738020000|2022-03-31 14:47:00|420.42|418.02|419.62|417.22|420.42|418.02|419.62|417.22|0
1648738030000|2022-03-31 14:47:10|420.07|417.67|419.62|417.22|420.07|417.67|419.17|416.77|0
1648738040000|2022-03-31 14:47:20|422.57|420.17|421.21|418.81|422.57|420.17|421.21|418.81|0
1648738050000|2022-03-31 14:47:30|420.98|418.58|421.89|419.49|421.89|419.49|420.98|418.58|0
1648738060000|2022-03-31 14:47:40|422.34|419.94|422.34|419.94|422.34|419.94|422.11|419.71|0
1648738070000|2022-03-31 14:47:50|422.57|420.17|422.57|420.17|423.02|420.62|422.57|420.17|0
1648738080000|2022-03-31 14:48:00|422.79|420.39|422.34|419.94|422.79|420.39|421.89|419.49|0
1648738090000|2022-03-31 14:48:10|422.11|419.71|420.75|418.35|422.11|419.71|420.75|418.35|0
1648738100000|2022-03-31 14:48:20|420.64|418.24|420.75|418.35|420.75|418.35|420.53|418.13|0
1648738110000|2022-03-31 14:48:30|421.21|418.81|420.75|418.35|421.21|418.81|420.75|418.35|0
1648738120000|2022-03-31 14:48:40|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1648738130000|2022-03-31 14:48:50|421.21|418.81|420.53|418.13|421.21|418.81|420.53|418.13|0
1648738140000|2022-03-31 14:49:00|420.3|417.9|420.75|418.35|420.75|418.35|420.19|417.79|0
1648738150000|2022-03-31 14:49:10|420.64|418.24|421.21|418.81|421.21|418.81|420.64|418.24|0
1648738160000|2022-03-31 14:49:20|420.98|418.58|421.89|419.49|421.89|419.49|420.98|418.58|0
1648738170000|2022-03-31 14:49:30|421.43|419.03|420.98|418.58|421.66|419.26|420.98|418.58|0
1648738180000|2022-03-31 14:49:40|421.21|418.81|420.53|418.13|421.21|418.81|420.3|417.9|0
1648738190000|2022-03-31 14:49:50|420.07|417.67|420.53|418.13|420.75|418.35|420.07|417.67|0
1648738200000|2022-03-31 14:50:00|420.75|418.35|420.53|418.13|420.75|418.35|420.53|418.13|0
1648738210000|2022-03-31 14:50:10|420.75|418.35|420.53|418.13|420.75|418.35|420.3|417.9|0
1648738220000|2022-03-31 14:50:20|420.07|417.67|420.87|418.47|420.87|418.47|420.07|417.67|0
1648738230000|2022-03-31 14:50:30|420.75|418.35|421.66|419.26|421.66|419.26|420.53|418.13|0
1648738240000|2022-03-31 14:50:40|421.43|419.03|421.66|419.26|421.66|419.26|421.43|419.03|0
1648738250000|2022-03-31 14:50:50|421.89|419.49|421.89|419.49|422.11|419.71|421.89|419.49|0
1648738260000|2022-03-31 14:51:00|421.43|419.03|421.43|419.03|421.43|419.03|421.21|418.81|0
1648738270000|2022-03-31 14:51:10|421.21|418.81|421.66|419.26|421.66|419.26|421.21|418.81|0
1648738280000|2022-03-31 14:51:20|421.89|419.49|422.34|419.94|422.34|419.94|421.89|419.49|0
1648738290000|2022-03-31 14:51:30|422.11|419.71|421.66|419.26|422.11|419.71|421.66|419.26|0
1648738300000|2022-03-31 14:51:40|421.89|419.49|422.11|419.71|422.11|419.71|421.89|419.49|0
1648738310000|2022-03-31 14:51:50|421.89|419.49|422.34|419.94|422.34|419.94|421.89|419.49|0
1648738320000|2022-03-31 14:52:00|422.23|419.83|422.57|420.17|422.79|420.39|422.23|419.83|0
1648738330000|2022-03-31 14:52:10|422.34|419.94|422.34|419.94|422.34|419.94|422.11|419.71|0
1648738340000|2022-03-31 14:52:20|422.11|419.71|422.79|420.39|422.79|420.39|422.11|419.71|0
1648738350000|2022-03-31 14:52:30|422.34|419.94|422.11|419.71|422.34|419.94|422.11|419.71|0
1648738360000|2022-03-31 14:52:40|422|419.6|421.89|419.49|422.11|419.71|421.89|419.49|0
1648738370000|2022-03-31 14:52:50|422.57|420.17|422.79|420.39|422.79|420.39|422.34|419.94|0
1648738380000|2022-03-31 14:53:00|423.02|420.62|423.7|421.3|423.7|421.3|423.02|420.62|0
1648738390000|2022-03-31 14:53:10|423.48|421.08|422.57|420.17|423.7|421.3|422.57|420.17|0
1648738400000|2022-03-31 14:53:20|423.02|420.62|422.91|420.51|423.02|420.62|422.91|420.51|0
1648738410000|2022-03-31 14:53:30|422.79|420.39|422.57|420.17|422.79|420.39|422.57|420.17|0
1648738420000|2022-03-31 14:53:40|423.02|420.62|422.34|419.94|423.02|420.62|422.34|419.94|0
1648738430000|2022-03-31 14:53:50|422.57|420.17|422.57|420.17|422.57|420.17|422.57|420.17|0
1648738440000|2022-03-31 14:54:00|423.02|420.62|423.02|420.62|423.25|420.85|423.02|420.62|0
1648738450000|2022-03-31 14:54:10|423.47|421.07|423.02|420.62|423.47|421.07|423.02|420.62|0
1648738460000|2022-03-31 14:54:20|423.25|420.85|423.7|421.3|423.7|421.3|423.25|420.85|0
1648738470000|2022-03-31 14:54:30|423.93|421.53|423.7|421.3|423.93|421.53|423.7|421.3|0
1648738480000|2022-03-31 14:54:40|423.93|421.53|424.16|421.76|424.38|421.98|423.93|421.53|0
1648738490000|2022-03-31 14:54:50|423.93|421.53|423.93|421.53|424.05|421.65|423.93|421.53|0
1648738500000|2022-03-31 14:55:00|423.47|421.07|422.11|419.71|423.47|421.07|422.11|419.71|0
1648738510000|2022-03-31 14:55:10|422.34|419.94|423.25|420.85|423.25|420.85|422.34|419.94|0
1648738520000|2022-03-31 14:55:20|423.02|420.62|421.2|418.8|423.02|420.62|421.2|418.8|0
1648738530000|2022-03-31 14:55:30|421.66|419.26|421.66|419.26|421.66|419.26|421.43|419.03|0
1648738540000|2022-03-31 14:55:40|421.43|419.03|421.2|418.8|421.43|419.03|421.2|418.8|0
1648738550000|2022-03-31 14:55:50|420.98|418.58|421.2|418.8|421.2|418.8|420.98|418.58|0
1648738560000|2022-03-31 14:56:00|421.43|419.03|420.75|418.35|421.43|419.03|420.75|418.35|0
1648738570000|2022-03-31 14:56:10|420.52|418.12|420.52|418.12|420.52|418.12|420.52|418.12|0
1648738580000|2022-03-31 14:56:20|421.1|418.7|420.75|418.35|421.1|418.7|420.75|418.35|0
1648738590000|2022-03-31 14:56:30|420.98|418.58|420.75|418.35|420.98|418.58|420.75|418.35|0
1648738600000|2022-03-31 14:56:40|420.52|418.12|420.07|417.67|420.52|418.12|420.07|417.67|0
1648738610000|2022-03-31 14:56:50|419.62|417.22|419.62|417.22|419.62|417.22|419.39|416.99|0
1648738620000|2022-03-31 14:57:00|419.84|417.44|418.71|416.31|419.84|417.44|418.71|416.31|0
1648738630000|2022-03-31 14:57:10|418.48|416.08|417.58|415.18|418.48|416.08|417.58|415.18|0
1648738640000|2022-03-31 14:57:20|417.81|415.41|418.48|416.08|418.48|416.08|417.81|415.41|0
1648738650000|2022-03-31 14:57:30|418.26|415.86|417.55|415.15|418.26|415.86|417.1|414.7|0
1648738660000|2022-03-31 14:57:40|417.78|415.38|417.33|414.93|417.78|415.38|417.33|414.93|0
1648738670000|2022-03-31 14:57:50|417.1|414.7|417.33|414.93|417.55|415.15|417.1|414.7|0
1648738680000|2022-03-31 14:58:00|417.55|415.15|417.1|414.7|417.55|415.15|417.1|414.7|0
1648738690000|2022-03-31 14:58:10|416.64|414.24|416.42|414.02|416.64|414.24|416.19|413.79|0
1648738700000|2022-03-31 14:58:20|416.64|414.24|416.19|413.79|416.64|414.24|416.19|413.79|0
1648738710000|2022-03-31 14:58:30|416.42|414.02|416.42|414.02|416.42|414.02|416.42|414.02|0
1648738720000|2022-03-31 14:58:40|416.19|413.79|416.19|413.79|416.19|413.79|415.96|413.56|0
1648738730000|2022-03-31 14:58:50|416.42|414.02|416.64|414.24|416.64|414.24|416.19|413.79|0
1648738740000|2022-03-31 14:59:00|416.42|414.02|416.42|414.02|416.42|414.02|416.19|413.79|0
1648738750000|2022-03-31 14:59:10|416.64|414.24|416.87|414.47|416.87|414.47|416.19|413.79|0
1648738760000|2022-03-31 14:59:20|416.64|414.24|417.1|414.7|417.1|414.7|416.64|414.24|0
1648738770000|2022-03-31 14:59:30|416.87|414.47|417.32|414.92|417.32|414.92|416.87|414.47|0
1648738780000|2022-03-31 14:59:40|417.1|414.7|417.1|414.7|417.32|414.92|417.1|414.7|0
1648738790000|2022-03-31 14:59:50|417.32|414.92|418.01|415.61|418.01|415.61|417.32|414.92|0
1648738800000|2022-03-31 15:00:00|418.46|416.06|418.01|415.61|418.46|416.06|418.01|415.61|0
1648738810000|2022-03-31 15:00:10|418.23|415.83|418.69|416.29|418.69|416.29|418.23|415.83|0
1648738820000|2022-03-31 15:00:20|418.92|416.52|418.01|415.61|418.92|416.52|418.01|415.61|0
1648738830000|2022-03-31 15:00:30|418.23|415.83|418.69|416.29|418.69|416.29|418.23|415.83|0
1648738840000|2022-03-31 15:00:40|418.58|416.18|418.01|415.61|418.58|416.18|418.01|415.61|0
1648738850000|2022-03-31 15:00:50|418.23|415.83|417.55|415.15|418.23|415.83|417.55|415.15|0
1648738860000|2022-03-31 15:01:00|417.32|414.92|417.32|414.92|417.78|415.38|417.32|414.92|0
1648738870000|2022-03-31 15:01:10|417.55|415.15|418.23|415.83|418.46|416.06|417.55|415.15|0
1648738880000|2022-03-31 15:01:20|419.37|416.97|419.14|416.74|419.6|417.2|419.14|416.74|0
1648738890000|2022-03-31 15:01:30|419.37|416.97|419.83|417.43|419.83|417.43|419.37|416.97|0
1648738900000|2022-03-31 15:01:40|419.6|417.2|420.05|417.65|420.05|417.65|419.6|417.2|0
1648738910000|2022-03-31 15:01:50|420.17|417.77|419.6|417.2|420.28|417.88|419.6|417.2|0
1648738920000|2022-03-31 15:02:00|419.37|416.97|419.37|416.97|419.6|417.2|419.14|416.74|0
1648738930000|2022-03-31 15:02:10|419.14|416.74|418.92|416.52|419.14|416.74|418.69|416.29|0
1648738940000|2022-03-31 15:02:20|419.14|416.74|419.6|417.2|419.6|417.2|419.14|416.74|0
1648738950000|2022-03-31 15:02:30|419.37|416.97|419.83|417.43|419.83|417.43|419.37|416.97|0
1648738960000|2022-03-31 15:02:40|420.05|417.65|420.28|417.88|420.28|417.88|420.05|417.65|0
1648738970000|2022-03-31 15:02:50|420.05|417.65|420.96|418.56|420.96|418.56|420.05|417.65|0
1648738980000|2022-03-31 15:03:00|420.74|418.34|421.42|419.02|421.42|419.02|420.74|418.34|0
1648738990000|2022-03-31 15:03:10|421.65|419.25|422.1|419.7|422.33|419.93|421.65|419.25|0
1648739000000|2022-03-31 15:03:20|422.33|419.93|423.47|421.07|423.47|421.07|422.33|419.93|0
1648739010000|2022-03-31 15:03:30|423.01|420.61|421.87|419.47|423.01|420.61|421.87|419.47|0
1648739020000|2022-03-31 15:03:40|422.1|419.7|422.33|419.93|422.33|419.93|421.87|419.47|0
1648739030000|2022-03-31 15:03:50|421.87|419.47|421.65|419.25|421.87|419.47|421.65|419.25|0
1648739040000|2022-03-31 15:04:00|421.87|419.47|421.42|419.02|421.87|419.47|421.19|418.79|0
1648739050000|2022-03-31 15:04:10|421.19|418.79|421.19|418.79|421.19|418.79|420.96|418.56|0
1648739060000|2022-03-31 15:04:20|421.42|419.02|421.65|419.25|421.65|419.25|421.42|419.02|0
1648739070000|2022-03-31 15:04:30|421.42|419.02|421.65|419.25|421.65|419.25|421.42|419.02|0
1648739080000|2022-03-31 15:04:40|421.42|419.02|421.87|419.47|421.87|419.47|421.42|419.02|0
1648739090000|2022-03-31 15:04:50|421.42|419.02|420.74|418.34|421.42|419.02|420.74|418.34|0
1648739100000|2022-03-31 15:05:00|420.96|418.56|421.65|419.25|421.65|419.25|420.96|418.56|0
1648739110000|2022-03-31 15:05:10|421.42|419.02|421.19|418.79|421.42|419.02|421.19|418.79|0
1648739120000|2022-03-31 15:05:20|421.65|419.25|421.65|419.25|421.65|419.25|421.42|419.02|0
1648739130000|2022-03-31 15:05:30|420.74|418.34|420.74|418.34|420.74|418.34|420.74|418.34|0
1648739140000|2022-03-31 15:05:40|420.96|418.56|420.74|418.34|420.96|418.56|420.74|418.34|0
1648739150000|2022-03-31 15:05:50|420.96|418.56|420.96|418.56|420.96|418.56|420.74|418.34|0
1648739160000|2022-03-31 15:06:00|420.74|418.34|420.96|418.56|420.96|418.56|420.74|418.34|0
1648739170000|2022-03-31 15:06:10|420.74|418.34|420.96|418.56|420.96|418.56|420.74|418.34|0
1648739180000|2022-03-31 15:06:20|420.51|418.11|420.05|417.65|420.51|418.11|420.05|417.65|0
1648739190000|2022-03-31 15:06:30|419.82|417.42|420.28|417.88|420.28|417.88|419.82|417.42|0
1648739200000|2022-03-31 15:06:40|420.51|418.11|420.05|417.65|420.51|418.11|420.05|417.65|0
1648739210000|2022-03-31 15:06:50|419.82|417.42|419.6|417.2|419.82|417.42|419.6|417.2|0
1648739220000|2022-03-31 15:07:00|419.37|416.97|419.82|417.42|419.82|417.42|419.37|416.97|0
1648739230000|2022-03-31 15:07:10|420.05|417.65|420.74|418.34|420.96|418.56|420.05|417.65|0
1648739240000|2022-03-31 15:07:20|421.65|419.25|421.65|419.25|421.65|419.25|421.42|419.02|0
1648739250000|2022-03-31 15:07:30|421.42|419.02|420.96|418.56|421.42|419.02|420.96|418.56|0
1648739260000|2022-03-31 15:07:40|421.65|419.25|421.42|419.02|421.65|419.25|421.42|419.02|0
1648739270000|2022-03-31 15:07:50|421.54|419.14|422.1|419.7|422.1|419.7|421.42|419.02|0
1648739280000|2022-03-31 15:08:00|421.87|419.47|421.87|419.47|422.1|419.7|421.65|419.25|0
1648739290000|2022-03-31 15:08:10|422.1|419.7|422.79|420.39|422.79|420.39|422.1|419.7|0
1648739300000|2022-03-31 15:08:20|423.47|421.07|423.93|421.53|423.93|421.53|423.47|421.07|0
1648739310000|2022-03-31 15:08:30|423.47|421.07|423.01|420.61|423.47|421.07|423.01|420.61|0
1648739320000|2022-03-31 15:08:40|423.24|420.84|423.47|421.07|423.47|421.07|423.01|420.61|0
1648739330000|2022-03-31 15:08:50|423.24|420.84|422.33|419.93|423.24|420.84|422.33|419.93|0
1648739340000|2022-03-31 15:09:00|422.1|419.7|421.87|419.47|422.1|419.7|421.87|419.47|0
1648739350000|2022-03-31 15:09:10|421.65|419.25|421.65|419.25|422.1|419.7|421.65|419.25|0
1648739360000|2022-03-31 15:09:20|421.42|419.02|421.19|418.79|421.65|419.25|421.19|418.79|0
1648739370000|2022-03-31 15:09:30|420.96|418.56|420.96|418.56|421.19|418.79|420.96|418.56|0
1648739380000|2022-03-31 15:09:40|420.73|418.33|420.28|417.88|420.73|418.33|420.28|417.88|0
1648739390000|2022-03-31 15:09:50|420.73|418.33|421.42|419.02|421.42|419.02|420.73|418.33|0
1648739400000|2022-03-31 15:10:00|421.76|419.36|421.99|419.59|421.99|419.59|421.76|419.36|0
1648739410000|2022-03-31 15:10:10|422.33|419.93|422.79|420.39|422.79|420.39|422.22|419.82|0
1648739420000|2022-03-31 15:10:20|423.24|420.84|423.01|420.61|423.24|420.84|423.01|420.61|0
1648739430000|2022-03-31 15:10:30|422.79|420.39|423.24|420.84|423.24|420.84|422.79|420.39|0
1648739440000|2022-03-31 15:10:40|423.47|421.07|423.7|421.3|423.7|421.3|423.24|420.84|0
1648739450000|2022-03-31 15:10:50|423.47|421.07|423.01|420.61|423.47|421.07|423.01|420.61|0
1648739460000|2022-03-31 15:11:00|422.1|419.7|421.19|418.79|422.1|419.7|421.19|418.79|0
1648739470000|2022-03-31 15:11:10|421.31|418.91|421.42|419.02|421.42|419.02|421.31|418.91|0
1648739480000|2022-03-31 15:11:20|420.96|418.56|420.28|417.88|420.96|418.56|420.28|417.88|0
1648739490000|2022-03-31 15:11:30|420.05|417.65|420.73|418.33|420.73|418.33|420.05|417.65|0
1648739500000|2022-03-31 15:11:40|420.96|418.56|421.19|418.79|421.42|419.02|420.96|418.56|0
1648739510000|2022-03-31 15:11:50|421.42|419.02|422.33|419.93|422.33|419.93|421.42|419.02|0
1648739520000|2022-03-31 15:12:00|421.87|419.47|422.33|419.93|422.33|419.93|421.87|419.47|0
1648739530000|2022-03-31 15:12:10|422.56|420.16|422.56|420.16|422.56|420.16|422.56|420.16|0
1648739540000|2022-03-31 15:12:20|422.1|419.7|421.87|419.47|422.1|419.7|421.87|419.47|0
1648739550000|2022-03-31 15:12:30|421.65|419.25|422.1|419.7|422.1|419.7|421.65|419.25|0
1648739560000|2022-03-31 15:12:40|421.87|419.47|421.87|419.47|421.87|419.47|421.87|419.47|0
1648739570000|2022-03-31 15:12:50|422.33|419.93|422.33|419.93|422.78|420.38|422.33|419.93|0
1648739580000|2022-03-31 15:13:00|422.56|420.16|423.47|421.07|423.93|421.53|422.56|420.16|0
1648739590000|2022-03-31 15:13:10|423.93|421.53|423.7|421.3|423.93|421.53|423.7|421.3|0
1648739600000|2022-03-31 15:13:20|423.24|420.84|423.24|420.84|423.24|420.84|423.13|420.73|0
1648739610000|2022-03-31 15:13:30|422.78|420.38|423.01|420.61|423.01|420.61|422.78|420.38|0
1648739630000|2022-03-31 15:13:50|423.24|420.84|423.24|420.84|423.24|420.84|423.01|420.61|0
1648739640000|2022-03-31 15:14:00|422.78|420.38|421.87|419.47|422.78|420.38|421.87|419.47|0
1648739650000|2022-03-31 15:14:10|422.56|420.16|422.56|420.16|422.56|420.16|422.56|420.16|0
1648739660000|2022-03-31 15:14:20|423.01|420.61|423.01|420.61|423.01|420.61|423.01|420.61|0
1648739670000|2022-03-31 15:14:30|422.56|420.16|422.78|420.38|422.78|420.38|422.56|420.16|0
1648739680000|2022-03-31 15:14:40|422.33|419.93|422.33|419.93|422.33|419.93|422.33|419.93|0
1648739690000|2022-03-31 15:14:50|422.1|419.7|422.1|419.7|422.1|419.7|422.1|419.7|0
1648739700000|2022-03-31 15:15:00|421.42|419.02|422.1|419.7|422.1|419.7|421.19|418.79|0
1648739710000|2022-03-31 15:15:10|422.33|419.93|422.78|420.38|422.78|420.38|422.33|419.93|0
1648739720000|2022-03-31 15:15:20|422.56|420.16|422.78|420.38|422.78|420.38|422.56|420.16|0
1648739730000|2022-03-31 15:15:30|423.01|420.61|423.93|421.53|423.93|421.53|423.01|420.61|0
1648739740000|2022-03-31 15:15:40|424.38|421.98|424.15|421.75|424.61|422.21|424.15|421.75|0
1648739750000|2022-03-31 15:15:50|424.38|421.98|424.15|421.75|424.38|421.98|424.15|421.75|0
1648739760000|2022-03-31 15:16:00|424.38|421.98|424.38|421.98|424.5|422.1|424.15|421.75|0
1648739770000|2022-03-31 15:16:10|424.61|422.21|424.15|421.75|424.61|422.21|424.15|421.75|0
1648739780000|2022-03-31 15:16:20|423.92|421.52|423.92|421.52|424.15|421.75|423.7|421.3|0
1648739790000|2022-03-31 15:16:30|423.7|421.3|423.47|421.07|423.7|421.3|423.47|421.07|0
1648739800000|2022-03-31 15:16:40|423.24|420.84|423.24|420.84|423.47|421.07|423.24|420.84|0
1648739810000|2022-03-31 15:16:50|423.47|421.07|423.7|421.3|423.7|421.3|423.47|421.07|0
1648739820000|2022-03-31 15:17:00|423.47|421.07|423.01|420.61|423.47|421.07|423.01|420.61|0
1648739830000|2022-03-31 15:17:10|422.78|420.38|423.92|421.52|423.92|421.52|422.78|420.38|0
1648739840000|2022-03-31 15:17:20|424.15|421.75|424.38|421.98|424.38|421.98|424.15|421.75|0
1648739850000|2022-03-31 15:17:30|424.61|422.21|424.61|422.21|424.84|422.44|424.61|422.21|0
1648739860000|2022-03-31 15:17:40|424.38|421.98|424.15|421.75|424.61|422.21|424.15|421.75|0
1648739870000|2022-03-31 15:17:50|424.38|421.98|423.7|421.3|424.38|421.98|423.47|421.07|0
1648739880000|2022-03-31 15:18:00|423.92|421.52|423.7|421.3|423.92|421.52|423.7|421.3|0
1648739890000|2022-03-31 15:18:10|423.24|420.84|423.47|421.07|423.47|421.07|423.24|420.84|0
1648739900000|2022-03-31 15:18:20|423.36|420.96|423.47|421.07|423.47|421.07|423.24|420.84|0
1648739910000|2022-03-31 15:18:30|423.24|420.84|422.78|420.38|423.24|420.84|422.78|420.38|0
1648739920000|2022-03-31 15:18:40|422.33|419.93|422.56|420.16|422.56|420.16|422.33|419.93|0
1648739930000|2022-03-31 15:18:50|422.45|420.05|422.1|419.7|422.45|420.05|422.1|419.7|0
1648739940000|2022-03-31 15:19:00|422.33|419.93|422.1|419.7|422.56|420.16|422.1|419.7|0
1648739950000|2022-03-31 15:19:10|422.33|419.93|421.64|419.24|422.33|419.93|421.64|419.24|0
1648739960000|2022-03-31 15:19:20|421.87|419.47|421.87|419.47|421.87|419.47|421.87|419.47|0
1648739970000|2022-03-31 15:19:30|422.33|419.93|422.67|420.27|422.67|420.27|422.1|419.7|0
1648739980000|2022-03-31 15:19:40|423.01|420.61|423.24|420.84|423.24|420.84|423.01|420.61|0
1648739990000|2022-03-31 15:19:50|423.47|421.07|423.47|421.07|423.47|421.07|422.9|420.5|0
1648740000000|2022-03-31 15:20:00|423.7|421.3|424.15|421.75|424.15|421.75|423.7|421.3|0
1648740010000|2022-03-31 15:20:10|424.61|422.21|424.84|422.44|424.84|422.44|424.61|422.21|0
1648740020000|2022-03-31 15:20:20|424.61|422.21|424.15|421.75|424.61|422.21|423.92|421.52|0
1648740030000|2022-03-31 15:20:30|424.04|421.64|424.38|421.98|424.38|421.98|423.92|421.52|0
1648740040000|2022-03-31 15:20:40|424.61|422.21|424.15|421.75|424.61|422.21|424.15|421.75|0
1648740050000|2022-03-31 15:20:50|424.38|421.98|424.61|422.21|424.61|422.21|424.38|421.98|0
1648740060000|2022-03-31 15:21:00|424.84|422.44|424.84|422.44|424.84|422.44|424.84|422.44|0
1648740070000|2022-03-31 15:21:10|423.92|421.52|423.24|420.84|423.92|421.52|423.24|420.84|0
1648740080000|2022-03-31 15:21:20|423.47|421.07|423.01|420.61|423.47|421.07|422.78|420.38|0
1648740090000|2022-03-31 15:21:30|423.24|420.84|423.01|420.61|423.47|421.07|423.01|420.61|0
1648740100000|2022-03-31 15:21:40|422.78|420.38|422.78|420.38|422.78|420.38|422.78|420.38|0
1648740110000|2022-03-31 15:21:50|423.01|420.61|423.24|420.84|423.24|420.84|423.01|420.61|0
1648740120000|2022-03-31 15:22:00|423.47|421.07|423.01|420.61|423.47|421.07|423.01|420.61|0
1648740130000|2022-03-31 15:22:10|423.24|420.84|423.01|420.61|423.24|420.84|423.01|420.61|0
1648740140000|2022-03-31 15:22:20|422.56|420.16|421.76|419.36|422.56|420.16|421.76|419.36|0
1648740150000|2022-03-31 15:22:30|421.64|419.24|421.42|419.02|421.64|419.24|421.42|419.02|0
1648740160000|2022-03-31 15:22:40|421.64|419.24|420.96|418.56|421.64|419.24|420.96|418.56|0
1648740170000|2022-03-31 15:22:50|421.64|419.24|422.55|420.15|422.55|420.15|421.64|419.24|0
1648740180000|2022-03-31 15:23:00|422.78|420.38|422.1|419.7|422.78|420.38|422.1|419.7|0
1648740190000|2022-03-31 15:23:10|422.33|419.93|422.33|419.93|422.33|419.93|422.33|419.93|0
1648740200000|2022-03-31 15:23:20|422.55|420.15|422.55|420.15|422.55|420.15|422.33|419.93|0
1648740210000|2022-03-31 15:23:30|422.78|420.38|423.24|420.84|423.24|420.84|422.78|420.38|0
1648740220000|2022-03-31 15:23:40|423.7|421.3|423.92|421.52|423.92|421.52|423.47|421.07|0
1648740230000|2022-03-31 15:23:50|424.15|421.75|423.92|421.52|424.15|421.75|423.92|421.52|0
1648740240000|2022-03-31 15:24:00|424.15|421.75|424.38|421.98|424.38|421.98|424.15|421.75|0
1648740250000|2022-03-31 15:24:10|424.15|421.75|424.61|422.21|424.61|422.21|423.92|421.52|0
1648740260000|2022-03-31 15:24:20|424.38|421.98|424.15|421.75|424.38|421.98|424.15|421.75|0
1648740270000|2022-03-31 15:24:30|424.38|421.98|424.61|422.21|424.61|422.21|424.38|421.98|0
1648740280000|2022-03-31 15:24:40|424.38|421.98|424.38|421.98|424.5|422.1|424.38|421.98|0
1648740290000|2022-03-31 15:24:50|424.15|421.75|423.7|421.3|424.15|421.75|423.7|421.3|0
1648740300000|2022-03-31 15:25:00|423.69|421.29|424.38|421.98|424.38|421.98|423.69|421.29|0
1648740310000|2022-03-31 15:25:10|424.5|422.1|425.75|423.35|425.75|423.35|424.38|421.98|0
1648740320000|2022-03-31 15:25:20|425.52|423.12|425.75|423.35|425.75|423.35|425.52|423.12|0
1648740330000|2022-03-31 15:25:30|425.29|422.89|425.41|423.01|425.41|423.01|425.29|422.89|0
1648740340000|2022-03-31 15:25:40|425.75|423.35|425.75|423.35|425.75|423.35|425.52|423.12|0
1648740350000|2022-03-31 15:25:50|425.52|423.12|424.84|422.44|425.52|423.12|424.84|422.44|0
1648740360000|2022-03-31 15:26:00|424.15|421.75|424.15|421.75|424.15|421.75|423.92|421.52|0
1648740370000|2022-03-31 15:26:10|424.38|421.98|424.61|422.21|424.61|422.21|424.38|421.98|0
1648740380000|2022-03-31 15:26:20|424.38|421.98|424.38|421.98|424.38|421.98|424.15|421.75|0
1648740390000|2022-03-31 15:26:30|424.61|422.21|424.73|422.33|424.73|422.33|424.15|421.75|0
1648740400000|2022-03-31 15:26:40|424.61|422.21|424.95|422.55|425.06|422.66|424.61|422.21|0
1648740410000|2022-03-31 15:26:50|424.84|422.44|424.15|421.75|424.84|422.44|424.15|421.75|0
1648740420000|2022-03-31 15:27:00|423.92|421.52|424.27|421.87|424.38|421.98|423.92|421.52|0
1648740430000|2022-03-31 15:27:10|424.38|421.98|424.61|422.21|424.84|422.44|424.38|421.98|0
1648740440000|2022-03-31 15:27:20|425.29|422.89|425.06|422.66|425.29|422.89|425.06|422.66|0
1648740450000|2022-03-31 15:27:30|424.84|422.44|424.61|422.21|425.06|422.66|424.61|422.21|0
1648740460000|2022-03-31 15:27:40|425.06|422.66|425.29|422.89|425.29|422.89|425.06|422.66|0
1648740470000|2022-03-31 15:27:50|425.52|423.12|425.52|423.12|425.75|423.35|425.52|423.12|0
1648740480000|2022-03-31 15:28:00|424.84|422.44|425.52|423.12|425.52|423.12|424.84|422.44|0
1648740490000|2022-03-31 15:28:10|425.75|423.35|425.75|423.35|425.98|423.58|425.52|423.12|0
1648740500000|2022-03-31 15:28:20|425.98|423.58|425.98|423.58|426.21|423.81|425.98|423.58|0
1648740510000|2022-03-31 15:28:30|425.52|423.12|425.29|422.89|425.52|423.12|425.29|422.89|0
1648740520000|2022-03-31 15:28:40|425.06|422.66|425.29|422.89|425.29|422.89|425.06|422.66|0
1648740530000|2022-03-31 15:28:50|425.75|423.35|425.98|423.58|425.98|423.58|425.75|423.35|0
1648740540000|2022-03-31 15:29:00|426.21|423.81|426.43|424.03|426.66|424.26|426.21|423.81|0
1648740550000|2022-03-31 15:29:10|426.21|423.81|425.06|422.66|426.21|423.81|425.06|422.66|0
1648740560000|2022-03-31 15:29:20|425.29|422.89|425.29|422.89|425.29|422.89|424.61|422.21|0
1648740570000|2022-03-31 15:29:30|425.75|423.35|425.75|423.35|425.98|423.58|425.52|423.12|0
1648740580000|2022-03-31 15:29:40|425.98|423.58|425.75|423.35|425.98|423.58|425.75|423.35|0
1648740590000|2022-03-31 15:29:50|425.98|423.58|425.52|423.12|425.98|423.58|425.52|423.12|0
1648740600000|2022-03-31 15:30:00|425.98|423.58|425.29|422.89|425.98|423.58|425.29|422.89|0
1648740610000|2022-03-31 15:30:10|425.06|422.66|425.75|423.35|425.75|423.35|425.06|422.66|0
1648740620000|2022-03-31 15:30:20|426.43|424.03|426.89|424.49|426.89|424.49|426.43|424.03|0
1648740630000|2022-03-31 15:30:30|427.12|424.72|427.24|424.84|427.35|424.95|427.12|424.72|0
1648740640000|2022-03-31 15:30:40|427.12|424.72|427.24|424.84|427.35|424.95|427.12|424.72|0
1648740650000|2022-03-31 15:30:50|427.12|424.72|426.66|424.26|427.12|424.72|426.66|424.26|0
1648740660000|2022-03-31 15:31:00|426.43|424.03|426.32|423.92|426.55|424.15|426.32|423.92|0
1648740670000|2022-03-31 15:31:10|426.21|423.81|426.43|424.03|426.43|424.03|425.98|423.58|0
1648740680000|2022-03-31 15:31:20|426.21|423.81|426.43|424.03|426.43|424.03|426.1|423.7|0
1648740690000|2022-03-31 15:31:30|426.66|424.26|427.35|424.95|427.35|424.95|426.66|424.26|0
1648740700000|2022-03-31 15:31:40|427.58|425.18|427.12|424.72|427.58|425.18|427.12|424.72|0
1648740710000|2022-03-31 15:31:50|426.89|424.49|426.66|424.26|427.01|424.61|426.66|424.26|0
1648740720000|2022-03-31 15:32:00|427.12|424.72|426.89|424.49|427.12|424.72|426.89|424.49|0
1648740730000|2022-03-31 15:32:10|427.12|424.72|426.43|424.03|427.12|424.72|426.43|424.03|0
1648740740000|2022-03-31 15:32:20|426.66|424.26|427.12|424.72|427.12|424.72|426.66|424.26|0
1648740750000|2022-03-31 15:32:30|426.43|424.03|426.43|424.03|426.43|424.03|426.21|423.81|0
1648740760000|2022-03-31 15:32:40|426.32|423.92|426.21|423.81|426.43|424.03|426.21|423.81|0
1648740770000|2022-03-31 15:32:50|425.98|423.58|426.66|424.26|426.66|424.26|425.98|423.58|0
1648740780000|2022-03-31 15:33:00|426.43|424.03|427.12|424.72|427.12|424.72|426.43|424.03|0
1648740790000|2022-03-31 15:33:10|426.43|424.03|427.24|424.84|427.24|424.84|426.43|424.03|0
1648740800000|2022-03-31 15:33:20|427.12|424.72|427.47|425.07|427.47|425.07|427.12|424.72|0
1648740810000|2022-03-31 15:33:30|427.58|425.18|427.7|425.3|427.7|425.3|427.58|425.18|0
1648740820000|2022-03-31 15:33:40|427.93|425.53|427.12|424.72|427.93|425.53|427.12|424.72|0
1648740830000|2022-03-31 15:33:50|427.35|424.95|427.81|425.41|427.81|425.41|427.35|424.95|0
1648740840000|2022-03-31 15:34:00|427.58|425.18|428.26|425.86|428.26|425.86|427.58|425.18|0
1648740850000|2022-03-31 15:34:10|428.04|425.64|427.81|425.41|428.26|425.86|427.81|425.41|0
1648740860000|2022-03-31 15:34:20|427.58|425.18|427.35|424.95|427.58|425.18|427.35|424.95|0
1648740870000|2022-03-31 15:34:30|427.58|425.18|427.58|425.18|427.81|425.41|427.58|425.18|0
1648740880000|2022-03-31 15:34:40|427.35|424.95|428.26|425.86|428.26|425.86|427.35|424.95|0
1648740890000|2022-03-31 15:34:50|428.49|426.09|428.03|425.63|428.72|426.32|428.03|425.63|0
1648740900000|2022-03-31 15:35:00|427.81|425.41|427.7|425.3|428.03|425.63|427.58|425.18|0
1648740910000|2022-03-31 15:35:10|427.58|425.18|427.24|424.84|427.58|425.18|427.24|424.84|0
1648740920000|2022-03-31 15:35:20|427.35|424.95|428.95|426.55|428.95|426.55|427.35|424.95|0
1648740930000|2022-03-31 15:35:30|428.49|426.09|428.95|426.55|429.18|426.78|428.49|426.09|0
1648740940000|2022-03-31 15:35:40|428.72|426.32|428.72|426.32|428.95|426.55|428.49|426.09|0
1648740950000|2022-03-31 15:35:50|428.49|426.09|428.95|426.55|429.07|426.67|428.49|426.09|0
1648740960000|2022-03-31 15:36:00|428.72|426.32|428.49|426.09|428.72|426.32|428.49|426.09|0
1648740970000|2022-03-31 15:36:10|428.84|426.44|428.95|426.55|429.18|426.78|428.84|426.44|0
1648740980000|2022-03-31 15:36:20|428.72|426.32|428.03|425.63|428.72|426.32|428.03|425.63|0
1648740990000|2022-03-31 15:36:30|428.26|425.86|427.35|424.95|428.26|425.86|427.35|424.95|0
1648741000000|2022-03-31 15:36:40|426.66|424.26|426.89|424.49|426.89|424.49|426.43|424.03|0
1648741010000|2022-03-31 15:36:50|426.66|424.26|426.66|424.26|426.89|424.49|426.43|424.03|0
1648741020000|2022-03-31 15:37:00|427.12|424.72|426.66|424.26|427.12|424.72|426.66|424.26|0
1648741030000|2022-03-31 15:37:10|426.43|424.03|426.66|424.26|426.66|424.26|426.43|424.03|0
1648741040000|2022-03-31 15:37:20|426.89|424.49|426.43|424.03|426.89|424.49|426.43|424.03|0
1648741050000|2022-03-31 15:37:30|426.2|423.8|425.98|423.58|426.2|423.8|425.75|423.35|0
1648741060000|2022-03-31 15:37:40|426.2|423.8|426.43|424.03|426.43|424.03|425.98|423.58|0
1648741070000|2022-03-31 15:37:50|426.2|423.8|425.98|423.58|426.2|423.8|425.98|423.58|0
1648741080000|2022-03-31 15:38:00|425.29|422.89|425.64|423.24|425.75|423.35|425.29|422.89|0
1648741090000|2022-03-31 15:38:10|425.29|422.89|425.06|422.66|425.29|422.89|425.06|422.66|0
1648741100000|2022-03-31 15:38:20|424.83|422.43|425.75|423.35|425.75|423.35|424.83|422.43|0
1648741110000|2022-03-31 15:38:30|425.98|423.58|425.52|423.12|425.98|423.58|425.52|423.12|0
1648741120000|2022-03-31 15:38:40|425.64|423.24|426.2|423.8|426.2|423.8|425.52|423.12|0
1648741130000|2022-03-31 15:38:50|426.09|423.69|426.43|424.03|426.43|424.03|426.09|423.69|0
1648741140000|2022-03-31 15:39:00|426.2|423.8|427.12|424.72|427.12|424.72|426.2|423.8|0
1648741150000|2022-03-31 15:39:10|426.89|424.49|426.89|424.49|427.12|424.72|426.89|424.49|0
1648741160000|2022-03-31 15:39:20|427.35|424.95|427.12|424.72|427.35|424.95|427.12|424.72|0
1648741170000|2022-03-31 15:39:30|426.89|424.49|426.89|424.49|427.12|424.72|426.89|424.49|0
1648741180000|2022-03-31 15:39:40|426.66|424.26|426.66|424.26|426.89|424.49|426.66|424.26|0
1648741190000|2022-03-31 15:39:50|427.12|424.72|426.66|424.26|427.12|424.72|426.66|424.26|0
1648741200000|2022-03-31 15:40:00|426.2|423.8|426.2|423.8|426.43|424.03|425.98|423.58|0
1648741210000|2022-03-31 15:40:10|426.09|423.69|425.75|423.35|426.2|423.8|425.75|423.35|0
1648741220000|2022-03-31 15:40:20|425.64|423.24|425.06|422.66|425.64|423.24|425.06|422.66|0
1648741230000|2022-03-31 15:40:30|423.92|421.52|423.69|421.29|424.15|421.75|423.69|421.29|0
1648741240000|2022-03-31 15:40:40|423.92|421.52|423.46|421.06|423.92|421.52|423.46|421.06|0
1648741250000|2022-03-31 15:40:50|423.69|421.29|423.69|421.29|423.69|421.29|423.69|421.29|0
1648741260000|2022-03-31 15:41:00|423.46|421.06|422.32|419.92|423.46|421.06|422.32|419.92|0
1648741270000|2022-03-31 15:41:10|422.1|419.7|422.55|420.15|422.55|420.15|421.99|419.59|0
1648741280000|2022-03-31 15:41:20|421.87|419.47|421.64|419.24|422.1|419.7|421.64|419.24|0
1648741290000|2022-03-31 15:41:30|421.87|419.47|421.87|419.47|422.1|419.7|421.64|419.24|0
1648741300000|2022-03-31 15:41:40|421.99|419.59|421.41|419.01|421.99|419.59|421.41|419.01|0
1648741310000|2022-03-31 15:41:50|421.64|419.24|422.1|419.7|422.1|419.7|421.64|419.24|0
1648741320000|2022-03-31 15:42:00|422.32|419.92|422.1|419.7|422.32|419.92|422.1|419.7|0
1648741330000|2022-03-31 15:42:10|422.55|420.15|422.55|420.15|423.01|420.61|422.44|420.04|0
1648741340000|2022-03-31 15:42:20|422.32|419.92|421.87|419.47|422.32|419.92|421.87|419.47|0
1648741350000|2022-03-31 15:42:30|422.09|419.69|421.87|419.47|422.09|419.69|421.87|419.47|0
1648741360000|2022-03-31 15:42:40|421.64|419.24|421.64|419.24|421.76|419.36|421.64|419.24|0
1648741370000|2022-03-31 15:42:50|421.41|419.01|421.41|419.01|421.41|419.01|421.41|419.01|0
1648741380000|2022-03-31 15:43:00|421.18|418.78|421.64|419.24|421.64|419.24|421.18|418.78|0
1648741390000|2022-03-31 15:43:10|421.87|419.47|421.87|419.47|421.87|419.47|421.87|419.47|0
1648741400000|2022-03-31 15:43:20|422.09|419.69|422.78|420.38|422.78|420.38|422.09|419.69|0
1648741410000|2022-03-31 15:43:30|422.55|420.15|422.55|420.15|422.55|420.15|422.55|420.15|0
1648741420000|2022-03-31 15:43:40|422.78|420.38|423.01|420.61|423.01|420.61|422.78|420.38|0
1648741430000|2022-03-31 15:43:50|423.23|420.83|423.58|421.18|423.58|421.18|423.23|420.83|0
1648741440000|2022-03-31 15:44:00|423.69|421.29|424.15|421.75|424.15|421.75|423.69|421.29|0
1648741450000|2022-03-31 15:44:10|423.69|421.29|423.23|420.83|423.69|421.29|423.23|420.83|0
1648741460000|2022-03-31 15:44:20|423.46|421.06|423.69|421.29|423.69|421.29|423.35|420.95|0
1648741470000|2022-03-31 15:44:30|423.92|421.52|423.92|421.52|424.15|421.75|423.92|421.52|0
1648741480000|2022-03-31 15:44:40|423.69|421.29|423.92|421.52|423.92|421.52|423.69|421.29|0
1648741490000|2022-03-31 15:44:50|423.69|421.29|423.92|421.52|423.92|421.52|423.69|421.29|0
1648741500000|2022-03-31 15:45:00|424.15|421.75|424.83|422.43|424.83|422.43|424.15|421.75|0
1648741510000|2022-03-31 15:45:10|425.06|422.66|425.52|423.12|425.52|423.12|425.06|422.66|0
1648741520000|2022-03-31 15:45:20|425.75|423.35|425.52|423.12|425.75|423.35|425.52|423.12|0
1648741530000|2022-03-31 15:45:30|425.29|422.89|424.6|422.2|425.41|423.01|424.6|422.2|0
1648741540000|2022-03-31 15:45:40|424.38|421.98|424.83|422.43|424.83|422.43|424.38|421.98|0
1648741550000|2022-03-31 15:45:50|424.6|422.2|424.6|422.2|424.6|422.2|424.38|421.98|0
1648741560000|2022-03-31 15:46:00|424.38|421.98|424.38|421.98|424.38|421.98|424.15|421.75|0
1648741570000|2022-03-31 15:46:10|424.6|422.2|424.6|422.2|424.83|422.43|424.6|422.2|0
1648741580000|2022-03-31 15:46:20|424.72|422.32|425.29|422.89|425.29|422.89|424.72|422.32|0
1648741590000|2022-03-31 15:46:30|425.06|422.66|425.29|422.89|425.29|422.89|424.83|422.43|0
1648741600000|2022-03-31 15:46:40|425.52|423.12|425.29|422.89|425.52|423.12|425.29|422.89|0
1648741610000|2022-03-31 15:46:50|424.95|422.55|425.06|422.66|425.06|422.66|424.83|422.43|0
1648741620000|2022-03-31 15:47:00|424.83|422.43|424.6|422.2|424.83|422.43|424.6|422.2|0
1648741630000|2022-03-31 15:47:10|424.72|422.32|425.52|423.12|425.52|423.12|424.72|422.32|0
1648741640000|2022-03-31 15:47:20|425.75|423.35|425.29|422.89|425.75|423.35|425.29|422.89|0
1648741650000|2022-03-31 15:47:30|425.06|422.66|425.29|422.89|425.29|422.89|425.06|422.66|0
1648741660000|2022-03-31 15:47:40|425.52|423.12|425.52|423.12|425.52|423.12|425.29|422.89|0
1648741670000|2022-03-31 15:47:50|425.75|423.35|425.29|422.89|425.75|423.35|425.29|422.89|0
1648741680000|2022-03-31 15:48:00|425.52|423.12|425.29|422.89|425.52|423.12|425.29|422.89|0
1648741690000|2022-03-31 15:48:10|425.75|423.35|425.97|423.57|425.97|423.57|425.52|423.12|0
1648741700000|2022-03-31 15:48:20|425.75|423.35|425.97|423.57|425.97|423.57|425.75|423.35|0
1648741720000|2022-03-31 15:48:40|426.2|423.8|425.06|422.66|426.2|423.8|425.06|422.66|0
1648741730000|2022-03-31 15:48:50|425.18|422.78|425.29|422.89|425.29|422.89|425.06|422.66|0
1648741740000|2022-03-31 15:49:00|425.75|423.35|425.18|422.78|425.75|423.35|425.18|422.78|0
1648741750000|2022-03-31 15:49:10|425.52|423.12|425.52|423.12|425.52|423.12|425.18|422.78|0
1648741760000|2022-03-31 15:49:20|425.29|422.89|424.83|422.43|425.29|422.89|424.83|422.43|0
1648741770000|2022-03-31 15:49:30|424.6|422.2|424.49|422.09|424.72|422.32|424.49|422.09|0
1648741780000|2022-03-31 15:49:40|424.83|422.43|424.37|421.97|424.83|422.43|424.37|421.97|0
1648741790000|2022-03-31 15:49:50|424.83|422.43|425.29|422.89|425.29|422.89|424.83|422.43|0
1648741800000|2022-03-31 15:50:00|425.52|423.12|425.97|423.57|425.97|423.57|425.52|423.12|0
1648741810000|2022-03-31 15:50:10|425.75|423.35|425.52|423.12|425.75|423.35|425.52|423.12|0
1648741820000|2022-03-31 15:50:20|425.29|422.89|425.06|422.66|425.52|423.12|425.06|422.66|0
1648741830000|2022-03-31 15:50:30|424.83|422.43|424.6|422.2|424.83|422.43|424.49|422.09|0
1648741840000|2022-03-31 15:50:40|424.83|422.43|425.74|423.34|425.74|423.34|424.83|422.43|0
1648741850000|2022-03-31 15:50:50|425.64|423.24|425.52|423.12|425.97|423.57|425.52|423.12|0
1648741860000|2022-03-31 15:51:00|425.29|422.89|425.74|423.34|425.74|423.34|425.29|422.89|0
1648741870000|2022-03-31 15:51:10|425.97|423.57|426.2|423.8|426.2|423.8|425.74|423.34|0
1648741880000|2022-03-31 15:51:20|425.97|423.57|425.97|423.57|426.09|423.69|425.97|423.57|0
1648741900000|2022-03-31 15:51:40|425.74|423.34|425.97|423.57|425.97|423.57|425.74|423.34|0
1648741910000|2022-03-31 15:51:50|426.43|424.03|426.43|424.03|426.43|424.03|426.43|424.03|0
1648741920000|2022-03-31 15:52:00|426.2|423.8|426.66|424.26|426.66|424.26|425.97|423.57|0
1648741930000|2022-03-31 15:52:10|426.2|423.8|426.2|423.8|426.43|424.03|426.2|423.8|0
1648741940000|2022-03-31 15:52:20|425.97|423.57|425.97|423.57|426.2|423.8|425.74|423.34|0
1648741950000|2022-03-31 15:52:30|425.74|423.34|424.83|422.43|425.74|423.34|424.83|422.43|0
1648741960000|2022-03-31 15:52:40|425.06|422.66|424.83|422.43|425.06|422.66|424.83|422.43|0
1648741970000|2022-03-31 15:52:50|424.6|422.2|425.52|423.12|425.52|423.12|424.6|422.2|0
1648741980000|2022-03-31 15:53:00|425.74|423.34|425.97|423.57|425.97|423.57|425.74|423.34|0
1648741990000|2022-03-31 15:53:10|426.43|424.03|426.09|423.69|426.43|424.03|426.09|423.69|0
1648742000000|2022-03-31 15:53:20|426.2|423.8|426.66|424.26|426.66|424.26|425.97|423.57|0
1648742010000|2022-03-31 15:53:30|427.12|424.72|427.12|424.72|427.12|424.72|427.12|424.72|0
1648742020000|2022-03-31 15:53:40|427.34|424.94|426.89|424.49|427.34|424.94|426.66|424.26|0
1648742030000|2022-03-31 15:53:50|427.34|424.94|427.57|425.17|427.57|425.17|427.34|424.94|0
1648742040000|2022-03-31 15:54:00|427.34|424.94|426.89|424.49|427.57|425.17|426.89|424.49|0
1648742050000|2022-03-31 15:54:10|426.43|424.03|426.43|424.03|426.43|424.03|426.2|423.8|0
1648742060000|2022-03-31 15:54:20|426.2|423.8|426.2|423.8|426.2|423.8|426.2|423.8|0
1648742070000|2022-03-31 15:54:30|425.97|423.57|425.74|423.34|425.97|423.57|425.74|423.34|0
1648742080000|2022-03-31 15:54:40|426.2|423.8|426.66|424.26|426.66|424.26|426.2|423.8|0
1648742090000|2022-03-31 15:54:50|426.43|424.03|426.43|424.03|426.43|424.03|426.43|424.03|0
1648742100000|2022-03-31 15:55:00|426.2|423.8|426.2|423.8|426.2|423.8|425.97|423.57|0
1648742110000|2022-03-31 15:55:10|425.74|423.34|425.52|423.12|425.74|423.34|425.52|423.12|0
1648742120000|2022-03-31 15:55:20|425.29|422.89|425.52|423.12|425.74|423.34|425.29|422.89|0
1648742130000|2022-03-31 15:55:30|425.29|422.89|425.52|423.12|425.52|423.12|425.29|422.89|0
1648742140000|2022-03-31 15:55:40|425.41|423.01|425.74|423.34|425.74|423.34|425.29|422.89|0
1648742150000|2022-03-31 15:55:50|425.97|423.57|426.2|423.8|426.2|423.8|425.97|423.57|0
1648742160000|2022-03-31 15:56:00|424.83|422.43|425.52|423.12|425.52|423.12|424.83|422.43|0
1648742170000|2022-03-31 15:56:10|425.41|423.01|425.74|423.34|425.74|423.34|425.41|423.01|0
1648742180000|2022-03-31 15:56:20|425.97|423.57|425.97|423.57|425.97|423.57|425.97|423.57|0
1648742190000|2022-03-31 15:56:30|426.2|423.8|426.43|424.03|426.43|424.03|426.2|423.8|0
1648742200000|2022-03-31 15:56:40|426.2|423.8|426.09|423.69|426.2|423.8|426.09|423.69|0
1648742210000|2022-03-31 15:56:50|425.74|423.34|425.52|423.12|425.74|423.34|425.29|422.89|0
1648742220000|2022-03-31 15:57:00|425.74|423.34|426.43|424.03|426.43|424.03|425.74|423.34|0
1648742230000|2022-03-31 15:57:10|426.2|423.8|426.2|423.8|426.2|423.8|426.2|423.8|0
1648742240000|2022-03-31 15:57:20|425.97|423.57|426.43|424.03|426.43|424.03|425.97|423.57|0
1648742250000|2022-03-31 15:57:30|426.2|423.8|425.97|423.57|426.2|423.8|425.97|423.57|0
1648742260000|2022-03-31 15:57:40|425.74|423.34|425.74|423.34|425.97|423.57|425.74|423.34|0
1648742270000|2022-03-31 15:57:50|425.97|423.57|426.2|423.8|426.43|424.03|425.97|423.57|0
1648742280000|2022-03-31 15:58:00|425.97|423.57|425.97|423.57|425.97|423.57|425.97|423.57|0
1648742290000|2022-03-31 15:58:10|426.2|423.8|425.97|423.57|426.2|423.8|425.97|423.57|0
1648742300000|2022-03-31 15:58:20|426.2|423.8|426.43|424.03|426.66|424.26|426.2|423.8|0
1648742310000|2022-03-31 15:58:30|426.2|423.8|425.97|423.57|426.2|423.8|425.97|423.57|0
1648742320000|2022-03-31 15:58:40|425.74|423.34|425.51|423.11|425.74|423.34|425.51|423.11|0
1648742330000|2022-03-31 15:58:50|425.29|422.89|425.51|423.11|425.74|423.34|425.29|422.89|0
1648742340000|2022-03-31 15:59:00|424.83|422.43|424.37|421.97|424.83|422.43|424.37|421.97|0
1648742350000|2022-03-31 15:59:10|424.6|422.2|424.49|422.09|424.6|422.2|424.37|421.97|0
1648742360000|2022-03-31 15:59:20|424.14|421.74|423.92|421.52|424.14|421.74|423.92|421.52|0
1648742370000|2022-03-31 15:59:30|423.69|421.29|424.83|422.43|424.83|422.43|423.69|421.29|0
1648742380000|2022-03-31 15:59:40|424.37|421.97|423.92|421.52|424.37|421.97|423.92|421.52|0
1648742390000|2022-03-31 15:59:50|423.69|421.29|423.46|421.06|423.69|421.29|423.46|421.06|0
1648742400000|2022-03-31 16:00:00|423.69|421.29|423.81|421.41|423.92|421.52|423.69|421.29|0
1648742410000|2022-03-31 16:00:10|423.23|420.83|423.92|421.52|423.92|421.52|422.78|420.38|0
1648742420000|2022-03-31 16:00:20|423.69|421.29|423.92|421.52|423.92|421.52|423.69|421.29|0
1648742430000|2022-03-31 16:00:30|423.69|421.29|422.55|420.15|423.69|421.29|422.55|420.15|0
1648742440000|2022-03-31 16:00:40|422.67|420.27|422.78|420.38|422.78|420.38|422.55|420.15|0
1648742450000|2022-03-31 16:00:50|422.55|420.15|421.98|419.58|422.55|420.15|421.98|419.58|0
1648742460000|2022-03-31 16:01:00|421.86|419.46|422.55|420.15|422.55|420.15|421.86|419.46|0
1648742470000|2022-03-31 16:01:10|422.78|420.38|423|420.6|423|420.6|422.55|420.15|0
1648742480000|2022-03-31 16:01:20|422.55|420.15|422.55|420.15|422.55|420.15|422.55|420.15|0
1648742490000|2022-03-31 16:01:30|422.78|420.38|423.23|420.83|423.23|420.83|422.78|420.38|0
1648742500000|2022-03-31 16:01:40|423.46|421.06|423.81|421.41|423.92|421.52|423.46|421.06|0
1648742510000|2022-03-31 16:01:50|423.69|421.29|424.14|421.74|424.14|421.74|423.69|421.29|0
1648742520000|2022-03-31 16:02:00|424.6|422.2|424.95|422.55|424.95|422.55|424.6|422.2|0
1648742530000|2022-03-31 16:02:10|425.06|422.66|425.06|422.66|425.06|422.66|424.95|422.55|0
1648742540000|2022-03-31 16:02:20|425.51|423.11|425.74|423.34|425.74|423.34|425.51|423.11|0
1648742550000|2022-03-31 16:02:30|425.51|423.11|425.74|423.34|425.74|423.34|425.51|423.11|0
1648742560000|2022-03-31 16:02:40|425.97|423.57|426.2|423.8|426.2|423.8|425.97|423.57|0
1648742570000|2022-03-31 16:02:50|425.97|423.57|425.97|423.57|425.97|423.57|425.97|423.57|0
1648742580000|2022-03-31 16:03:00|426.2|423.8|427.11|424.71|427.11|424.71|426.2|423.8|0
1648742590000|2022-03-31 16:03:10|426.66|424.26|426.66|424.26|426.89|424.49|426.66|424.26|0
1648742600000|2022-03-31 16:03:20|426.43|424.03|426.2|423.8|426.66|424.26|426.2|423.8|0
1648742610000|2022-03-31 16:03:30|426.43|424.03|426.2|423.8|426.43|424.03|426.2|423.8|0
1648742620000|2022-03-31 16:03:40|426.43|424.03|426.89|424.49|427.11|424.71|426.43|424.03|0
1648742630000|2022-03-31 16:03:50|426.66|424.26|426.89|424.49|427.11|424.71|426.66|424.26|0
1648742640000|2022-03-31 16:04:00|427.11|424.71|427.11|424.71|427.34|424.94|427.11|424.71|0
1648742650000|2022-03-31 16:04:10|426.66|424.26|426.89|424.49|426.89|424.49|426.66|424.26|0
1648742670000|2022-03-31 16:04:30|427.11|424.71|426.43|424.03|427.11|424.71|426.43|424.03|0
1648742680000|2022-03-31 16:04:40|426.66|424.26|427.11|424.71|427.11|424.71|426.66|424.26|0
1648742690000|2022-03-31 16:04:50|427.34|424.94|427.11|424.71|427.34|424.94|427.11|424.71|0
1648742700000|2022-03-31 16:05:00|427.34|424.94|427.11|424.71|427.34|424.94|427.11|424.71|0
1648742710000|2022-03-31 16:05:10|427.34|424.94|427.34|424.94|427.34|424.94|427.34|424.94|0
1648742720000|2022-03-31 16:05:20|427.57|425.17|427.8|425.4|427.8|425.4|427.57|425.17|0
1648742730000|2022-03-31 16:05:30|428.03|425.63|427.8|425.4|428.03|425.63|427.57|425.17|0
1648742740000|2022-03-31 16:05:40|427.34|424.94|427.57|425.17|427.57|425.17|427.11|424.71|0
1648742750000|2022-03-31 16:05:50|427.34|424.94|427.34|424.94|427.34|424.94|427.34|424.94|0
1648742760000|2022-03-31 16:06:00|427.57|425.17|426.43|424.03|427.57|425.17|426.43|424.03|0
1648742770000|2022-03-31 16:06:10|426.32|423.92|426.88|424.48|426.88|424.48|426.32|423.92|0
1648742780000|2022-03-31 16:06:20|427.11|424.71|427.11|424.71|427.11|424.71|427.11|424.71|0
1648742790000|2022-03-31 16:06:30|426.88|424.48|427.23|424.83|427.23|424.83|426.88|424.48|0
1648742800000|2022-03-31 16:06:40|427.11|424.71|426.66|424.26|427.11|424.71|426.66|424.26|0
1648742810000|2022-03-31 16:06:50|426.88|424.48|426.66|424.26|426.88|424.48|426.66|424.26|0
1648742820000|2022-03-31 16:07:00|426.88|424.48|426.88|424.48|426.88|424.48|426.88|424.48|0
1648742830000|2022-03-31 16:07:10|426.66|424.26|426.66|424.26|426.66|424.26|426.66|424.26|0
1648742840000|2022-03-31 16:07:20|426.88|424.48|427.11|424.71|427.11|424.71|426.88|424.48|0
1648742850000|2022-03-31 16:07:30|427.34|424.94|427.11|424.71|427.34|424.94|427.11|424.71|0
1648742860000|2022-03-31 16:07:40|427.34|424.94|426.66|424.26|427.34|424.94|426.66|424.26|0
1648742880000|2022-03-31 16:08:00|426.88|424.48|427.11|424.71|427.11|424.71|426.88|424.48|0
1648742890000|2022-03-31 16:08:10|426.88|424.48|426.88|424.48|427|424.6|426.88|424.48|0
1648742900000|2022-03-31 16:08:20|427.11|424.71|427.11|424.71|427.11|424.71|426.88|424.48|0
1648742910000|2022-03-31 16:08:30|426.88|424.48|426.43|424.03|426.88|424.48|426.43|424.03|0
1648742920000|2022-03-31 16:08:40|426.2|423.8|426.66|424.26|426.77|424.37|426.2|423.8|0
1648742930000|2022-03-31 16:08:50|426.88|424.48|427.34|424.94|427.34|424.94|426.88|424.48|0
1648742940000|2022-03-31 16:09:00|426.66|424.26|426.2|423.8|426.66|424.26|426.2|423.8|0
1648742950000|2022-03-31 16:09:10|425.97|423.57|425.97|423.57|425.97|423.57|425.74|423.34|0
1648742960000|2022-03-31 16:09:20|426.88|424.48|426.88|424.48|427.11|424.71|426.88|424.48|0
1648742970000|2022-03-31 16:09:30|426.66|424.26|426.88|424.48|426.88|424.48|426.66|424.26|0
1648742980000|2022-03-31 16:09:40|427.11|424.71|426.88|424.48|427.11|424.71|426.88|424.48|0
1648742990000|2022-03-31 16:09:50|426.66|424.26|426.66|424.26|426.66|424.26|426.66|424.26|0
1648743000000|2022-03-31 16:10:00|426.88|424.48|427.11|424.71|427.34|424.94|426.88|424.48|0
1648743010000|2022-03-31 16:10:10|427.34|424.94|427.8|425.4|427.8|425.4|427.34|424.94|0
1648743020000|2022-03-31 16:10:20|427.57|425.17|427.57|425.17|427.57|425.17|427.34|424.94|0
1648743030000|2022-03-31 16:10:30|427.69|425.29|427.57|425.17|427.69|425.29|427.34|424.94|0
1648743040000|2022-03-31 16:10:40|427.34|424.94|427.57|425.17|427.8|425.4|427.34|424.94|0
1648743050000|2022-03-31 16:10:50|427.8|425.4|428.03|425.63|428.03|425.63|427.8|425.4|0
1648743060000|2022-03-31 16:11:00|427.57|425.17|427.8|425.4|428.03|425.63|427.57|425.17|0
1648743070000|2022-03-31 16:11:10|427.34|424.94|427.34|424.94|427.57|425.17|427.34|424.94|0
1648743080000|2022-03-31 16:11:20|427.8|425.4|428.03|425.63|428.03|425.63|427.8|425.4|0
1648743090000|2022-03-31 16:11:30|427.8|425.4|428.03|425.63|428.03|425.63|427.8|425.4|0
1648743100000|2022-03-31 16:11:40|428.26|425.86|428.26|425.86|428.26|425.86|428.26|425.86|0
1648743110000|2022-03-31 16:11:50|428.03|425.63|428.26|425.86|428.49|426.09|428.03|425.63|0
1648743120000|2022-03-31 16:12:00|428.03|425.63|426.88|424.48|428.03|425.63|426.88|424.48|0
1648743130000|2022-03-31 16:12:10|427.11|424.71|427.34|424.94|427.34|424.94|426.66|424.26|0
1648743140000|2022-03-31 16:12:20|427.11|424.71|427.11|424.71|427.11|424.71|427.11|424.71|0
1648743150000|2022-03-31 16:12:30|427.34|424.94|427.34|424.94|427.34|424.94|427.34|424.94|0
1648743160000|2022-03-31 16:12:40|427.57|425.17|427.57|425.17|427.57|425.17|427.34|424.94|0
1648743170000|2022-03-31 16:12:50|428.03|425.63|428.26|425.86|428.26|425.86|428.03|425.63|0
1648743180000|2022-03-31 16:13:00|428.49|426.09|428.49|426.09|428.71|426.31|428.49|426.09|0
1648743190000|2022-03-31 16:13:10|428.71|426.31|428.71|426.31|428.71|426.31|428.71|426.31|0
1648743210000|2022-03-31 16:13:30|428.49|426.09|428.49|426.09|428.49|426.09|428.49|426.09|0
1648743220000|2022-03-31 16:13:40|428.71|426.31|429.17|426.77|429.17|426.77|428.71|426.31|0
1648743230000|2022-03-31 16:13:50|429.4|427|428.94|426.54|429.4|427|428.94|426.54|0
1648743240000|2022-03-31 16:14:00|429.17|426.77|428.71|426.31|429.17|426.77|428.71|426.31|0
1648743250000|2022-03-31 16:14:10|428.94|426.54|428.48|426.08|429.17|426.77|428.48|426.08|0
1648743260000|2022-03-31 16:14:20|428.71|426.31|429.17|426.77|429.17|426.77|428.71|426.31|0
1648743270000|2022-03-31 16:14:30|428.94|426.54|428.94|426.54|428.94|426.54|428.94|426.54|0
1648743280000|2022-03-31 16:14:40|429.17|426.77|429.4|427|429.63|427.23|429.17|426.77|0
1648743290000|2022-03-31 16:14:50|429.63|427.23|429.63|427.23|429.63|427.23|429.4|427|0
1648743300000|2022-03-31 16:15:00|429.86|427.46|430.09|427.69|430.09|427.69|429.63|427.23|0
1648743310000|2022-03-31 16:15:10|430.32|427.92|429.86|427.46|430.32|427.92|429.86|427.46|0
1648743320000|2022-03-31 16:15:20|429.63|427.23|429.86|427.46|429.86|427.46|429.63|427.23|0
1648743330000|2022-03-31 16:15:30|429.63|427.23|429.17|426.77|429.63|427.23|429.17|426.77|0
1648743340000|2022-03-31 16:15:40|428.94|426.54|428.48|426.08|428.94|426.54|428.48|426.08|0
1648743350000|2022-03-31 16:15:50|428.26|425.86|428.26|425.86|428.26|425.86|428.26|425.86|0
1648743360000|2022-03-31 16:16:00|428.03|425.63|427.57|425.17|428.03|425.63|427.57|425.17|0
1648743370000|2022-03-31 16:16:10|427.34|424.94|428.03|425.63|428.03|425.63|427.34|424.94|0
1648743380000|2022-03-31 16:16:20|428.26|425.86|428.48|426.08|428.48|426.08|428.26|425.86|0
1648743390000|2022-03-31 16:16:30|428.26|425.86|428.48|426.08|428.48|426.08|428.03|425.63|0
1648743400000|2022-03-31 16:16:40|428.26|425.86|428.48|426.08|428.48|426.08|428.26|425.86|0
1648743410000|2022-03-31 16:16:50|428.71|426.31|428.94|426.54|428.94|426.54|428.71|426.31|0
1648743420000|2022-03-31 16:17:00|428.71|426.31|428.94|426.54|428.94|426.54|428.71|426.31|0
1648743430000|2022-03-31 16:17:10|428.83|426.43|428.94|426.54|428.94|426.54|428.71|426.31|0
1648743440000|2022-03-31 16:17:20|428.71|426.31|429.06|426.66|429.06|426.66|428.71|426.31|0
1648743450000|2022-03-31 16:17:30|428.94|426.54|429.17|426.77|429.17|426.77|428.94|426.54|0
1648743460000|2022-03-31 16:17:40|429.4|427|429.17|426.77|429.4|427|429.17|426.77|0
1648743480000|2022-03-31 16:18:00|428.71|426.31|428.26|425.86|428.94|426.54|428.26|425.86|0
1648743490000|2022-03-31 16:18:10|428.48|426.08|428.71|426.31|428.71|426.31|428.48|426.08|0
1648743500000|2022-03-31 16:18:20|428.94|426.54|428.71|426.31|429.17|426.77|428.71|426.31|0
1648743510000|2022-03-31 16:18:30|428.94|426.54|428.71|426.31|428.94|426.54|428.48|426.08|0
1648743520000|2022-03-31 16:18:40|428.48|426.08|428.71|426.31|428.71|426.31|428.48|426.08|0
1648743530000|2022-03-31 16:18:50|428.48|426.08|428.26|425.86|428.48|426.08|428.26|425.86|0
1648743540000|2022-03-31 16:19:00|428.03|425.63|427.8|425.4|428.03|425.63|427.8|425.4|0
1648743550000|2022-03-31 16:19:10|428.03|425.63|428.26|425.86|428.26|425.86|428.03|425.63|0
1648743560000|2022-03-31 16:19:20|428.03|425.63|428.71|426.31|428.71|426.31|428.03|425.63|0
1648743570000|2022-03-31 16:19:30|428.94|426.54|428.94|426.54|428.94|426.54|428.71|426.31|0
1648743580000|2022-03-31 16:19:40|429.17|426.77|429.17|426.77|429.4|427|429.17|426.77|0
1648743590000|2022-03-31 16:19:50|428.83|426.43|428.94|426.54|429.17|426.77|428.83|426.43|0
1648743600000|2022-03-31 16:20:00|429.4|427|429.63|427.23|429.63|427.23|429.4|427|0
1648743610000|2022-03-31 16:20:10|429.4|427|429.63|427.23|429.63|427.23|429.4|427|0
1648743620000|2022-03-31 16:20:20|429.86|427.46|429.75|427.35|429.86|427.46|429.75|427.35|0
1648743630000|2022-03-31 16:20:30|429.63|427.23|430.09|427.69|430.09|427.69|429.63|427.23|0
1648743640000|2022-03-31 16:20:40|430.21|427.81|430.32|427.92|430.32|427.92|430.09|427.69|0
1648743650000|2022-03-31 16:20:50|430.09|427.69|430.55|428.15|430.55|428.15|430.09|427.69|0
1648743660000|2022-03-31 16:21:00|430.77|428.37|430.55|428.15|431|428.6|430.55|428.15|0
1648743670000|2022-03-31 16:21:10|430.77|428.37|431|428.6|431|428.6|430.77|428.37|0
1648743680000|2022-03-31 16:21:20|430.77|428.37|430.66|428.26|430.77|428.37|430.66|428.26|0
1648743690000|2022-03-31 16:21:30|430.77|428.37|431|428.6|431|428.6|430.77|428.37|0
1648743700000|2022-03-31 16:21:40|430.89|428.49|431|428.6|431|428.6|430.77|428.37|0
1648743710000|2022-03-31 16:21:50|431.23|428.83|431.46|429.06|431.46|429.06|431.23|428.83|0
1648743720000|2022-03-31 16:22:00|431|428.6|431|428.6|431.23|428.83|431|428.6|0
1648743730000|2022-03-31 16:22:10|431.46|429.06|431|428.6|431.46|429.06|430.77|428.37|0
1648743740000|2022-03-31 16:22:20|430.77|428.37|430.32|427.92|430.77|428.37|430.32|427.92|0
1648743750000|2022-03-31 16:22:30|430.55|428.15|431|428.6|431|428.6|430.55|428.15|0
1648743760000|2022-03-31 16:22:40|430.89|428.49|430.89|428.49|430.89|428.49|430.89|428.49|0
1648743770000|2022-03-31 16:22:50|430.77|428.37|430.54|428.14|430.77|428.37|430.54|428.14|0
1648743780000|2022-03-31 16:23:00|430.77|428.37|430.77|428.37|430.77|428.37|430.54|428.14|0
1648743790000|2022-03-31 16:23:10|430.54|428.14|430.77|428.37|430.77|428.37|430.32|427.92|0
1648743800000|2022-03-31 16:23:20|431|428.6|431|428.6|431|428.6|430.77|428.37|0
1648743810000|2022-03-31 16:23:30|430.77|428.37|431|428.6|431|428.6|430.77|428.37|0
1648743820000|2022-03-31 16:23:40|430.77|428.37|430.77|428.37|430.77|428.37|430.77|428.37|0
1648743830000|2022-03-31 16:23:50|430.54|428.14|430.77|428.37|430.77|428.37|430.54|428.14|0
1648743840000|2022-03-31 16:24:00|431|428.6|431.23|428.83|431.35|428.95|431|428.6|0
1648743850000|2022-03-31 16:24:10|431.46|429.06|431.46|429.06|431.46|429.06|431.23|428.83|0
1648743860000|2022-03-31 16:24:20|431.23|428.83|431.46|429.06|431.46|429.06|431.23|428.83|0
1648743870000|2022-03-31 16:24:30|431.69|429.29|431.69|429.29|431.69|429.29|431.46|429.06|0
1648743880000|2022-03-31 16:24:40|431.92|429.52|432.15|429.75|432.15|429.75|431.92|429.52|0
1648743890000|2022-03-31 16:24:50|432.38|429.98|432.61|430.21|432.61|430.21|432.38|429.98|0
1648743900000|2022-03-31 16:25:00|432.84|430.44|432.38|429.98|432.84|430.44|432.38|429.98|0
1648743910000|2022-03-31 16:25:10|432.61|430.21|432.84|430.44|432.84|430.44|432.61|430.21|0
1648743920000|2022-03-31 16:25:20|433.07|430.67|432.38|429.98|433.07|430.67|432.38|429.98|0
1648743930000|2022-03-31 16:25:30|432.15|429.75|432.84|430.44|432.84|430.44|432.15|429.75|0
1648743940000|2022-03-31 16:25:40|433.07|430.67|433.3|430.9|433.3|430.9|433.07|430.67|0
1648743950000|2022-03-31 16:25:50|433.07|430.67|433.53|431.13|433.53|431.13|433.07|430.67|0
1648743960000|2022-03-31 16:26:00|433.3|430.9|433.53|431.13|433.53|431.13|433.3|430.9|0
1648743970000|2022-03-31 16:26:10|433.3|430.9|433.53|431.13|433.53|431.13|433.07|430.67|0
1648743980000|2022-03-31 16:26:20|433.76|431.36|433.53|431.13|433.76|431.36|433.53|431.13|0
1648743990000|2022-03-31 16:26:30|433.76|431.36|433.76|431.36|433.76|431.36|433.53|431.13|0
1648744000000|2022-03-31 16:26:40|433.65|431.25|433.76|431.36|433.76|431.36|433.65|431.25|0
1648744010000|2022-03-31 16:26:50|433.53|431.13|433.76|431.36|433.76|431.36|433.53|431.13|0
1648744020000|2022-03-31 16:27:00|434.22|431.82|434.45|432.05|434.45|432.05|434.22|431.82|0
1648744030000|2022-03-31 16:27:10|434.22|431.82|434.22|431.82|434.22|431.82|434.22|431.82|0
1648744040000|2022-03-31 16:27:20|434.45|432.05|434.22|431.82|434.45|432.05|434.22|431.82|0
1648744050000|2022-03-31 16:27:30|433.99|431.59|433.3|430.9|433.99|431.59|433.3|430.9|0
1648744060000|2022-03-31 16:27:40|433.07|430.67|433.99|431.59|433.99|431.59|433.07|430.67|0
1648744070000|2022-03-31 16:27:50|434.22|431.82|433.99|431.59|434.22|431.82|433.99|431.59|0
1648744080000|2022-03-31 16:28:00|433.76|431.36|434.22|431.82|434.22|431.82|433.76|431.36|0
1648744090000|2022-03-31 16:28:10|434.45|432.05|434.45|432.05|434.45|432.05|434.22|431.82|0
1648744100000|2022-03-31 16:28:20|434.22|431.82|434.22|431.82|434.22|431.82|434.22|431.82|0
1648744110000|2022-03-31 16:28:30|433.99|431.59|433.53|431.13|433.99|431.59|433.53|431.13|0
1648744120000|2022-03-31 16:28:40|433.3|430.9|433.3|430.9|433.3|430.9|433.3|430.9|0
1648744130000|2022-03-31 16:28:50|433.07|430.67|433.99|431.59|433.99|431.59|433.07|430.67|0
1648744140000|2022-03-31 16:29:00|434.22|431.82|433.76|431.36|434.22|431.82|433.76|431.36|0
1648744150000|2022-03-31 16:29:10|433.65|431.25|433.99|431.59|433.99|431.59|433.65|431.25|0
1648744160000|2022-03-31 16:29:20|433.76|431.36|432.84|430.44|433.76|431.36|432.84|430.44|0
1648744170000|2022-03-31 16:29:30|432.61|430.21|432.61|430.21|432.84|430.44|432.61|430.21|0
1648744180000|2022-03-31 16:29:40|432.84|430.44|432.84|430.44|433.07|430.67|432.84|430.44|0
1648744190000|2022-03-31 16:29:50|432.61|430.21|432.38|429.98|432.84|430.44|432.38|429.98|0
1648744200000|2022-03-31 16:30:00|432.04|429.64|432.38|429.98|432.38|429.98|432.04|429.64|0
1648744210000|2022-03-31 16:30:10|432.15|429.75|431.92|429.52|432.15|429.75|431.92|429.52|0
1648744220000|2022-03-31 16:30:20|431.69|429.29|431.46|429.06|431.69|429.29|431.46|429.06|0
1648744230000|2022-03-31 16:30:30|431.58|429.18|431.46|429.06|431.69|429.29|431.46|429.06|0
1648744240000|2022-03-31 16:30:40|431|428.6|431.23|428.83|431.23|428.83|430.77|428.37|0
1648744250000|2022-03-31 16:30:50|431.46|429.06|431.92|429.52|431.92|429.52|431.46|429.06|0
1648744260000|2022-03-31 16:31:00|432.15|429.75|431.69|429.29|432.15|429.75|431.69|429.29|0
1648744270000|2022-03-31 16:31:10|431.46|429.06|431.46|429.06|431.46|429.06|431.46|429.06|0
1648744280000|2022-03-31 16:31:20|431.69|429.29|431.23|428.83|431.69|429.29|431|428.6|0
1648744290000|2022-03-31 16:31:30|431|428.6|431.46|429.06|431.46|429.06|431|428.6|0
1648744300000|2022-03-31 16:31:40|431.69|429.29|431.69|429.29|431.81|429.41|431.69|429.29|0
1648744310000|2022-03-31 16:31:50|431.46|429.06|431.46|429.06|431.69|429.29|431.46|429.06|0
1648744320000|2022-03-31 16:32:00|431.69|429.29|431.46|429.06|431.69|429.29|431.46|429.06|0
1648744330000|2022-03-31 16:32:10|431.23|428.83|431|428.6|431.23|428.83|431|428.6|0
1648744350000|2022-03-31 16:32:30|430.77|428.37|431.23|428.83|431.23|428.83|430.77|428.37|0
1648744360000|2022-03-31 16:32:40|431|428.6|430.77|428.37|431|428.6|430.77|428.37|0
1648744370000|2022-03-31 16:32:50|430.54|428.14|430.77|428.37|430.77|428.37|430.54|428.14|0
1648744380000|2022-03-31 16:33:00|431|428.6|431.46|429.06|431.46|429.06|431|428.6|0
1648744390000|2022-03-31 16:33:10|431.23|428.83|431.69|429.29|431.69|429.29|431.23|428.83|0
1648744400000|2022-03-31 16:33:20|431.92|429.52|432.15|429.75|432.15|429.75|431.92|429.52|0
1648744410000|2022-03-31 16:33:30|432.84|430.44|432.61|430.21|432.84|430.44|432.61|430.21|0
1648744420000|2022-03-31 16:33:40|432.38|429.98|432.61|430.21|432.61|430.21|432.38|429.98|0
1648744430000|2022-03-31 16:33:50|432.84|430.44|431.92|429.52|432.84|430.44|431.92|429.52|0
1648744440000|2022-03-31 16:34:00|432.15|429.75|432.61|430.21|432.61|430.21|432.15|429.75|0
1648744450000|2022-03-31 16:34:10|432.84|430.44|433.76|431.36|433.76|431.36|432.84|430.44|0
1648744460000|2022-03-31 16:34:20|433.53|431.13|434.21|431.81|434.21|431.81|433.53|431.13|0
1648744470000|2022-03-31 16:34:30|434.44|432.04|434.44|432.04|434.67|432.27|434.44|432.04|0
1648744480000|2022-03-31 16:34:40|434.67|432.27|434.67|432.27|434.67|432.27|434.44|432.04|0
1648744490000|2022-03-31 16:34:50|434.9|432.5|434.67|432.27|434.9|432.5|434.44|432.04|0
1648744500000|2022-03-31 16:35:00|434.44|432.04|434.44|432.04|434.44|432.04|434.44|432.04|0
1648744510000|2022-03-31 16:35:10|434.67|432.27|435.13|432.73|435.13|432.73|434.56|432.16|0
1648744520000|2022-03-31 16:35:20|434.67|432.27|434.44|432.04|434.67|432.27|434.44|432.04|0
1648744530000|2022-03-31 16:35:30|434.21|431.81|433.98|431.58|434.21|431.81|433.98|431.58|0
1648744540000|2022-03-31 16:35:40|433.76|431.36|433.76|431.36|433.76|431.36|433.53|431.13|0
1648744550000|2022-03-31 16:35:50|433.53|431.13|433.98|431.58|433.98|431.58|433.53|431.13|0
1648744560000|2022-03-31 16:36:00|433.53|431.13|433.3|430.9|433.53|431.13|433.3|430.9|0
1648744570000|2022-03-31 16:36:10|433.53|431.13|433.98|431.58|433.98|431.58|433.53|431.13|0
1648744580000|2022-03-31 16:36:20|433.53|431.13|433.75|431.35|433.98|431.58|433.53|431.13|0
1648744590000|2022-03-31 16:36:30|433.53|431.13|433.53|431.13|433.53|431.13|433.53|431.13|0
1648744600000|2022-03-31 16:36:40|433.3|430.9|432.61|430.21|433.3|430.9|432.61|430.21|0
1648744610000|2022-03-31 16:36:50|432.38|429.98|432.15|429.75|432.38|429.98|431.69|429.29|0
1648744620000|2022-03-31 16:37:00|431.69|429.29|431.69|429.29|431.69|429.29|431.46|429.06|0
1648744630000|2022-03-31 16:37:10|431.46|429.06|431.46|429.06|431.69|429.29|431.46|429.06|0
1648744640000|2022-03-31 16:37:20|431.23|428.83|431.46|429.06|431.46|429.06|431.23|428.83|0
1648744650000|2022-03-31 16:37:30|431.23|428.83|431.69|429.29|431.69|429.29|431.23|428.83|0
1648744660000|2022-03-31 16:37:40|431.58|429.18|431.92|429.52|431.92|429.52|431.58|429.18|0
1648744670000|2022-03-31 16:37:50|431.69|429.29|431.92|429.52|431.92|429.52|431.69|429.29|0
1648744680000|2022-03-31 16:38:00|431.69|429.29|431.46|429.06|431.69|429.29|431.35|428.95|0
1648744690000|2022-03-31 16:38:10|431.69|429.29|431.46|429.06|431.69|429.29|431.46|429.06|0
1648744700000|2022-03-31 16:38:20|431.92|429.52|431.69|429.29|431.92|429.52|431.69|429.29|0
1648744710000|2022-03-31 16:38:30|431.92|429.52|432.38|429.98|432.38|429.98|431.92|429.52|0
1648744720000|2022-03-31 16:38:40|432.15|429.75|432.38|429.98|432.38|429.98|432.15|429.75|0
1648744730000|2022-03-31 16:38:50|432.61|430.21|432.84|430.44|432.84|430.44|432.61|430.21|0
1648744740000|2022-03-31 16:39:00|433.07|430.67|433.07|430.67|433.3|430.9|433.07|430.67|0
1648744750000|2022-03-31 16:39:10|433.3|430.9|433.52|431.12|433.52|431.12|433.3|430.9|0
1648744760000|2022-03-31 16:39:20|433.3|430.9|433.07|430.67|433.3|430.9|433.07|430.67|0
1648744770000|2022-03-31 16:39:30|433.3|430.9|433.07|430.67|433.3|430.9|432.84|430.44|0
1648744780000|2022-03-31 16:39:40|432.84|430.44|432.38|429.98|432.84|430.44|432.38|429.98|0
1648744790000|2022-03-31 16:39:50|432.15|429.75|432.15|429.75|432.15|429.75|431.92|429.52|0
1648744800000|2022-03-31 16:40:00|432.38|429.98|431.92|429.52|432.61|430.21|431.92|429.52|0
1648744810000|2022-03-31 16:40:10|431.69|429.29|431.69|429.29|431.69|429.29|431.46|429.06|0
1648744820000|2022-03-31 16:40:20|431.23|428.83|431.92|429.52|431.92|429.52|431.23|428.83|0
1648744830000|2022-03-31 16:40:30|431.69|429.29|431.23|428.83|431.69|429.29|431.23|428.83|0
1648744840000|2022-03-31 16:40:40|431|428.6|431|428.6|431|428.6|431|428.6|0
1648744850000|2022-03-31 16:40:50|431.35|428.95|431.35|428.95|431.35|428.95|431.35|428.95|0
1648744860000|2022-03-31 16:41:00|431.46|429.06|431|428.6|431.46|429.06|431|428.6|0
1648744870000|2022-03-31 16:41:10|430.77|428.37|430.77|428.37|431|428.6|430.77|428.37|0
1648744880000|2022-03-31 16:41:20|430.54|428.14|431.69|429.29|431.69|429.29|430.54|428.14|0
1648744890000|2022-03-31 16:41:30|431.46|429.06|431.69|429.29|431.69|429.29|431.46|429.06|0
1648744900000|2022-03-31 16:41:40|431.92|429.52|431.46|429.06|432.15|429.75|431.23|428.83|0
1648744910000|2022-03-31 16:41:50|431.35|428.95|431|428.6|431.46|429.06|431|428.6|0
1648744920000|2022-03-31 16:42:00|431.23|428.83|431.46|429.06|431.46|429.06|431|428.6|0
1648744930000|2022-03-31 16:42:10|431.69|429.29|431.92|429.52|431.92|429.52|431.69|429.29|0
1648744940000|2022-03-31 16:42:20|431.69|429.29|431.69|429.29|431.69|429.29|431.69|429.29|0
1648744950000|2022-03-31 16:42:30|431.46|429.06|430.31|427.91|431.46|429.06|430.31|427.91|0
1648744960000|2022-03-31 16:42:40|430.77|428.37|430.77|428.37|431|428.6|430.77|428.37|0
1648744970000|2022-03-31 16:42:50|431|428.6|430.66|428.26|431|428.6|430.66|428.26|0
1648744980000|2022-03-31 16:43:00|430.89|428.49|431.46|429.06|431.46|429.06|430.89|428.49|0
1648744990000|2022-03-31 16:43:10|431.23|428.83|431.46|429.06|431.46|429.06|431.23|428.83|0
1648745000000|2022-03-31 16:43:20|431.23|428.83|431.69|429.29|431.69|429.29|431.23|428.83|0
1648745010000|2022-03-31 16:43:30|431.46|429.06|431.46|429.06|431.58|429.18|431.46|429.06|0
1648745020000|2022-03-31 16:43:40|431.69|429.29|431.69|429.29|431.92|429.52|431.69|429.29|0
1648745030000|2022-03-31 16:43:50|431.58|429.18|431.23|428.83|431.69|429.29|431.23|428.83|0
1648745040000|2022-03-31 16:44:00|431.12|428.72|430.89|428.49|431.23|428.83|430.89|428.49|0
1648745050000|2022-03-31 16:44:10|430.77|428.37|430.08|427.68|430.77|428.37|430.08|427.68|0
1648745060000|2022-03-31 16:44:20|429.97|427.57|429.85|427.45|429.97|427.57|429.85|427.45|0
1648745070000|2022-03-31 16:44:30|430.08|427.68|430.08|427.68|430.08|427.68|429.85|427.45|0
1648745080000|2022-03-31 16:44:40|430.31|427.91|429.85|427.45|430.31|427.91|429.85|427.45|0
1648745090000|2022-03-31 16:44:50|430.31|427.91|430.31|427.91|430.31|427.91|430.31|427.91|0
1648745100000|2022-03-31 16:45:00|429.85|427.45|429.62|427.22|430.08|427.68|429.62|427.22|0
1648745110000|2022-03-31 16:45:10|430.08|427.68|430.31|427.91|430.31|427.91|429.85|427.45|0
1648745120000|2022-03-31 16:45:20|430.08|427.68|430.08|427.68|430.31|427.91|430.08|427.68|0
1648745130000|2022-03-31 16:45:30|429.85|427.45|429.62|427.22|429.85|427.45|429.62|427.22|0
1648745140000|2022-03-31 16:45:40|429.39|426.99|430.08|427.68|430.08|427.68|429.39|426.99|0
1648745150000|2022-03-31 16:45:50|430.31|427.91|430.31|427.91|430.54|428.14|430.31|427.91|0
1648745160000|2022-03-31 16:46:00|430.08|427.68|429.39|426.99|430.08|427.68|429.39|426.99|0
1648745170000|2022-03-31 16:46:10|429.62|427.22|429.39|426.99|429.62|427.22|429.39|426.99|0
1648745180000|2022-03-31 16:46:20|429.62|427.22|429.39|426.99|429.62|427.22|429.39|426.99|0
1648745190000|2022-03-31 16:46:30|429.17|426.77|429.17|426.77|429.17|426.77|429.17|426.77|0
1648745200000|2022-03-31 16:46:40|429.39|426.99|429.85|427.45|429.85|427.45|429.39|426.99|0
1648745210000|2022-03-31 16:46:50|429.62|427.22|429.85|427.45|429.85|427.45|429.62|427.22|0
1648745220000|2022-03-31 16:47:00|430.08|427.68|430.31|427.91|430.31|427.91|429.85|427.45|0
1648745230000|2022-03-31 16:47:10|430.54|428.14|430.77|428.37|430.77|428.37|430.54|428.14|0
1648745240000|2022-03-31 16:47:20|431|428.6|431|428.6|431|428.6|431|428.6|0
1648745250000|2022-03-31 16:47:30|431.23|428.83|431.12|428.72|431.23|428.83|431.12|428.72|0
1648745260000|2022-03-31 16:47:40|431|428.6|431|428.6|431.23|428.83|431|428.6|0
1648745270000|2022-03-31 16:47:50|431.23|428.83|431|428.6|431.23|428.83|431|428.6|0
1648745280000|2022-03-31 16:48:00|431.23|428.83|431.23|428.83|431.46|429.06|431.23|428.83|0
1648745290000|2022-03-31 16:48:10|431.46|429.06|431.69|429.29|431.69|429.29|431.46|429.06|0
1648745300000|2022-03-31 16:48:20|431.92|429.52|432.15|429.75|432.15|429.75|431.92|429.52|0
1648745310000|2022-03-31 16:48:30|431.92|429.52|431.23|428.83|431.92|429.52|431.23|428.83|0
1648745320000|2022-03-31 16:48:40|431|428.6|431.23|428.83|431.23|428.83|431|428.6|0
1648745330000|2022-03-31 16:48:50|431.46|429.06|431.92|429.52|431.92|429.52|431.46|429.06|0
1648745340000|2022-03-31 16:49:00|431.81|429.41|432.37|429.97|432.37|429.97|431.81|429.41|0
1648745350000|2022-03-31 16:49:10|432.15|429.75|431.92|429.52|432.37|429.97|431.92|429.52|0
1648745360000|2022-03-31 16:49:20|431.69|429.29|431.46|429.06|431.69|429.29|431.46|429.06|0
1648745370000|2022-03-31 16:49:30|431.23|428.83|431.23|428.83|431.35|428.95|431.12|428.72|0
1648745380000|2022-03-31 16:49:40|431|428.6|431|428.6|431|428.6|430.77|428.37|0
1648745390000|2022-03-31 16:49:50|430.89|428.49|430.77|428.37|430.89|428.49|430.77|428.37|0
1648745400000|2022-03-31 16:50:00|430.54|428.14|431.23|428.83|431.23|428.83|430.54|428.14|0
1648745410000|2022-03-31 16:50:10|431|428.6|431.46|429.06|431.46|429.06|431|428.6|0
1648745420000|2022-03-31 16:50:20|431.69|429.29|431.46|429.06|431.69|429.29|431.46|429.06|0
1648745430000|2022-03-31 16:50:30|431.69|429.29|431.92|429.52|431.92|429.52|431.69|429.29|0
1648745440000|2022-03-31 16:50:40|431.69|429.29|432.6|430.2|432.6|430.2|431.69|429.29|0
1648745460000|2022-03-31 16:51:00|432.37|429.97|431.46|429.06|432.37|429.97|431.46|429.06|0
1648745470000|2022-03-31 16:51:10|431.23|428.83|431.46|429.06|431.69|429.29|431.23|428.83|0
1648745480000|2022-03-31 16:51:20|431.69|429.29|431.69|429.29|431.92|429.52|431.46|429.06|0
1648745490000|2022-03-31 16:51:30|431.46|429.06|431.46|429.06|431.46|429.06|431.46|429.06|0
1648745500000|2022-03-31 16:51:40|431.69|429.29|431.46|429.06|431.69|429.29|431.46|429.06|0
1648745510000|2022-03-31 16:51:50|431.69|429.29|431.92|429.52|432.14|429.74|431.69|429.29|0
1648745520000|2022-03-31 16:52:00|432.14|429.74|432.37|429.97|432.37|429.97|432.14|429.74|0
1648745530000|2022-03-31 16:52:10|432.6|430.2|432.6|430.2|432.72|430.32|432.6|430.2|0
1648745540000|2022-03-31 16:52:20|432.83|430.43|433.06|430.66|433.06|430.66|432.83|430.43|0
1648745550000|2022-03-31 16:52:30|433.29|430.89|433.29|430.89|433.29|430.89|433.29|430.89|0
1648745560000|2022-03-31 16:52:40|433.52|431.12|433.52|431.12|433.52|431.12|433.52|431.12|0
1648745570000|2022-03-31 16:52:50|433.29|430.89|433.06|430.66|433.29|430.89|433.06|430.66|0
1648745580000|2022-03-31 16:53:00|432.49|430.09|432.37|429.97|432.49|430.09|432.14|429.74|0
1648745590000|2022-03-31 16:53:10|432.6|430.2|432.6|430.2|432.6|430.2|432.14|429.74|0
1648745600000|2022-03-31 16:53:20|432.83|430.43|432.72|430.32|432.83|430.43|432.6|430.2|0
1648745610000|2022-03-31 16:53:30|432.83|430.43|433.06|430.66|433.06|430.66|432.83|430.43|0
1648745620000|2022-03-31 16:53:40|433.29|430.89|433.06|430.66|433.29|430.89|433.06|430.66|0
1648745630000|2022-03-31 16:53:50|432.95|430.55|433.06|430.66|433.06|430.66|432.95|430.55|0
1648745640000|2022-03-31 16:54:00|433.29|430.89|433.75|431.35|433.75|431.35|433.29|430.89|0
1648745650000|2022-03-31 16:54:10|433.52|431.12|433.52|431.12|433.52|431.12|433.06|430.66|0
1648745660000|2022-03-31 16:54:20|433.75|431.35|433.52|431.12|433.75|431.35|433.52|431.12|0
1648745670000|2022-03-31 16:54:30|433.75|431.35|433.98|431.58|433.98|431.58|433.75|431.35|0
1648745680000|2022-03-31 16:54:40|434.21|431.81|434.21|431.81|434.21|431.81|434.21|431.81|0
1648745690000|2022-03-31 16:54:50|433.98|431.58|433.52|431.12|433.98|431.58|433.52|431.12|0
1648745700000|2022-03-31 16:55:00|433.75|431.35|433.29|430.89|433.75|431.35|433.29|430.89|0
1648745710000|2022-03-31 16:55:10|432.83|430.43|432.83|430.43|433.06|430.66|432.83|430.43|0
1648745720000|2022-03-31 16:55:20|433.29|430.89|433.06|430.66|433.52|431.12|433.06|430.66|0
1648745730000|2022-03-31 16:55:30|433.52|431.12|433.29|430.89|433.52|431.12|433.29|430.89|0
1648745740000|2022-03-31 16:55:40|433.06|430.66|433.18|430.78|433.18|430.78|433.06|430.66|0
1648745750000|2022-03-31 16:55:50|433.29|430.89|432.6|430.2|433.29|430.89|432.6|430.2|0
1648745760000|2022-03-31 16:56:00|432.83|430.43|432.83|430.43|433.06|430.66|432.83|430.43|0
1648745770000|2022-03-31 16:56:10|432.6|430.2|432.83|430.43|432.83|430.43|432.6|430.2|0
1648745780000|2022-03-31 16:56:20|432.6|430.2|432.83|430.43|432.83|430.43|432.6|430.2|0
1648745790000|2022-03-31 16:56:30|433.06|430.66|432.83|430.43|433.06|430.66|432.83|430.43|0
1648745800000|2022-03-31 16:56:40|432.6|430.2|432.83|430.43|432.83|430.43|432.6|430.2|0
1648745810000|2022-03-31 16:56:50|432.6|430.2|432.83|430.43|432.83|430.43|432.6|430.2|0
1648745820000|2022-03-31 16:57:00|432.6|430.2|432.6|430.2|432.6|430.2|432.6|430.2|0
1648745830000|2022-03-31 16:57:10|432.83|430.43|433.29|430.89|433.29|430.89|432.83|430.43|0
1648745840000|2022-03-31 16:57:20|433.52|431.12|433.06|430.66|433.52|431.12|433.06|430.66|0
1648745850000|2022-03-31 16:57:30|433.29|430.89|433.29|430.89|433.29|430.89|433.29|430.89|0
1648745870000|2022-03-31 16:57:50|433.52|431.12|434.21|431.81|434.21|431.81|433.52|431.12|0
1648745880000|2022-03-31 16:58:00|434.44|432.04|434.67|432.27|434.67|432.27|434.21|431.81|0
1648745890000|2022-03-31 16:58:10|434.9|432.5|434.9|432.5|434.9|432.5|434.9|432.5|0
1648745910000|2022-03-31 16:58:30|435.13|432.73|435.13|432.73|435.13|432.73|435.13|432.73|0
1648745920000|2022-03-31 16:58:40|435.36|432.96|435.36|432.96|435.36|432.96|435.36|432.96|0
1648745940000|2022-03-31 16:59:00|435.59|433.19|435.59|433.19|435.59|433.19|435.59|433.19|0
1648745950000|2022-03-31 16:59:10|435.36|432.96|435.36|432.96|435.36|432.96|435.36|432.96|0
1648745980000|2022-03-31 16:59:40|435.59|433.19|435.36|432.96|435.59|433.19|435.36|432.96|0
1648745990000|2022-03-31 16:59:50|435.13|432.73|435.13|432.73|435.13|432.73|435.13|432.73|0
1648746000000|2022-03-31 17:00:00|434.9|432.5|435.36|432.96|435.36|432.96|434.9|432.5|0
1648746010000|2022-03-31 17:00:10|435.59|433.19|435.82|433.42|435.82|433.42|435.59|433.19|0
1648746030000|2022-03-31 17:00:30|435.59|433.19|434.67|432.27|435.59|433.19|434.67|432.27|0
1648746040000|2022-03-31 17:00:40|434.44|432.04|434.9|432.5|434.9|432.5|434.44|432.04|0
1648746050000|2022-03-31 17:00:50|435.13|432.73|434.9|432.5|435.13|432.73|434.9|432.5|0
1648746060000|2022-03-31 17:01:00|434.67|432.27|434.67|432.27|434.67|432.27|434.67|432.27|0
1648746070000|2022-03-31 17:01:10|434.79|432.39|434.9|432.5|434.9|432.5|434.67|432.27|0
1648746080000|2022-03-31 17:01:20|434.67|432.27|434.21|431.81|434.67|432.27|434.21|431.81|0
1648746090000|2022-03-31 17:01:30|434.44|432.04|434.21|431.81|434.44|432.04|434.21|431.81|0
1648746100000|2022-03-31 17:01:40|433.98|431.58|433.98|431.58|434.21|431.81|433.98|431.58|0
1648746110000|2022-03-31 17:01:50|433.75|431.35|433.29|430.89|433.98|431.58|433.29|430.89|0
1648746120000|2022-03-31 17:02:00|433.06|430.66|433.29|430.89|433.29|430.89|433.06|430.66|0
1648746130000|2022-03-31 17:02:10|433.75|431.35|433.75|431.35|433.75|431.35|433.75|431.35|0
1648746140000|2022-03-31 17:02:20|433.98|431.58|434.44|432.04|434.44|432.04|433.98|431.58|0
1648746150000|2022-03-31 17:02:30|434.21|431.81|433.98|431.58|434.44|432.04|433.98|431.58|0
1648746160000|2022-03-31 17:02:40|433.75|431.35|433.64|431.24|433.75|431.35|433.52|431.12|0
1648746170000|2022-03-31 17:02:50|433.29|430.89|433.52|431.12|433.52|431.12|433.29|430.89|0
1648746180000|2022-03-31 17:03:00|433.06|430.66|433.29|430.89|433.29|430.89|433.06|430.66|0
1648746190000|2022-03-31 17:03:10|433.52|431.12|433.75|431.35|433.75|431.35|433.52|431.12|0
1648746200000|2022-03-31 17:03:20|433.52|431.12|433.29|430.89|433.52|431.12|433.29|430.89|0
1648746210000|2022-03-31 17:03:30|433.75|431.35|433.29|430.89|433.75|431.35|433.29|430.89|0
1648746220000|2022-03-31 17:03:40|433.41|431.01|433.52|431.12|433.52|431.12|433.29|430.89|0
1648746230000|2022-03-31 17:03:50|432.83|430.43|432.6|430.2|433.06|430.66|432.6|430.2|0
1648746240000|2022-03-31 17:04:00|432.83|430.43|432.83|430.43|432.95|430.55|432.83|430.43|0
1648746250000|2022-03-31 17:04:10|432.6|430.2|433.52|431.12|433.52|431.12|432.6|430.2|0
1648746260000|2022-03-31 17:04:20|433.75|431.35|434.21|431.81|434.21|431.81|433.75|431.35|0
1648746280000|2022-03-31 17:04:40|434.1|431.7|434.44|432.04|434.44|432.04|433.98|431.58|0
1648746290000|2022-03-31 17:04:50|434.21|431.81|434.1|431.7|434.21|431.81|433.98|431.58|0
1648746300000|2022-03-31 17:05:00|434.21|431.81|433.75|431.35|434.21|431.81|433.75|431.35|0
1648746310000|2022-03-31 17:05:10|433.29|430.89|432.83|430.43|433.29|430.89|432.83|430.43|0
1648746320000|2022-03-31 17:05:20|433.06|430.66|433.29|430.89|433.29|430.89|433.06|430.66|0
1648746330000|2022-03-31 17:05:30|433.18|430.78|433.29|430.89|433.29|430.89|433.06|430.66|0
1648746340000|2022-03-31 17:05:40|433.52|431.12|433.52|431.12|433.52|431.12|433.29|430.89|0
1648746350000|2022-03-31 17:05:50|433.29|430.89|433.52|431.12|433.52|431.12|433.29|430.89|0
1648746360000|2022-03-31 17:06:00|433.87|431.47|434.44|432.04|434.44|432.04|433.87|431.47|0
1648746370000|2022-03-31 17:06:10|434.9|432.5|434.9|432.5|434.9|432.5|434.67|432.27|0
1648746380000|2022-03-31 17:06:20|435.13|432.73|435.02|432.62|435.13|432.73|435.02|432.62|0
1648746390000|2022-03-31 17:06:30|435.13|432.73|435.82|433.42|435.82|433.42|435.13|432.73|0
1648746400000|2022-03-31 17:06:40|436.05|433.65|436.05|433.65|436.05|433.65|436.05|433.65|0
1648746420000|2022-03-31 17:07:00|435.82|433.42|435.82|433.42|435.82|433.42|435.13|432.73|0
1648746430000|2022-03-31 17:07:10|436.05|433.65|436.05|433.65|436.05|433.65|436.05|433.65|0
1648746450000|2022-03-31 17:07:30|435.82|433.42|435.36|432.96|435.82|433.42|435.36|432.96|0
1648746460000|2022-03-31 17:07:40|435.59|433.19|435.13|432.73|435.59|433.19|435.13|432.73|0
1648746470000|2022-03-31 17:07:50|434.9|432.5|434.67|432.27|434.9|432.5|434.67|432.27|0
1648746480000|2022-03-31 17:08:00|434.44|432.04|434.9|432.5|434.9|432.5|434.21|431.81|0
1648746490000|2022-03-31 17:08:10|435.02|432.62|435.36|432.96|435.36|432.96|435.02|432.62|0
1648746500000|2022-03-31 17:08:20|435.13|432.73|435.13|432.73|435.36|432.96|435.13|432.73|0
1648746510000|2022-03-31 17:08:30|434.9|432.5|435.36|432.96|435.36|432.96|434.9|432.5|0
1648746520000|2022-03-31 17:08:40|435.82|433.42|435.82|433.42|435.82|433.42|435.71|433.31|0
1648746530000|2022-03-31 17:08:50|436.05|433.65|435.59|433.19|436.05|433.65|435.59|433.19|0
1648746540000|2022-03-31 17:09:00|435.36|432.96|435.36|432.96|435.59|433.19|435.36|432.96|0
1648746550000|2022-03-31 17:09:10|435.48|433.08|435.13|432.73|435.48|433.08|435.13|432.73|0
1648746560000|2022-03-31 17:09:20|435.36|432.96|435.36|432.96|435.36|432.96|435.36|432.96|0
1648746570000|2022-03-31 17:09:30|435.59|433.19|435.36|432.96|435.59|433.19|435.36|432.96|0
1648746580000|2022-03-31 17:09:40|435.59|433.19|435.36|432.96|435.59|433.19|435.36|432.96|0
1648746590000|2022-03-31 17:09:50|435.59|433.19|435.82|433.42|435.82|433.42|435.59|433.19|0
1648746600000|2022-03-31 17:10:00|435.71|433.31|436.05|433.65|436.05|433.65|435.71|433.31|0
1648746610000|2022-03-31 17:10:10|435.82|433.42|436.05|433.65|436.05|433.65|435.82|433.42|0
1648746630000|2022-03-31 17:10:30|437.2|434.8|434.67|432.27|437.2|434.8|434.67|432.27|0
1648746640000|2022-03-31 17:10:40|435.13|432.73|435.13|432.73|435.25|432.85|435.13|432.73|0
1648746650000|2022-03-31 17:10:50|434.67|432.27|434.9|432.5|434.9|432.5|434.67|432.27|0
1648746660000|2022-03-31 17:11:00|435.36|432.96|435.48|433.08|435.59|433.19|435.36|432.96|0
1648746670000|2022-03-31 17:11:10|435.82|433.42|436.28|433.88|436.28|433.88|435.82|433.42|0
1648746680000|2022-03-31 17:11:20|436.51|434.11|436.51|434.11|436.51|434.11|436.51|434.11|0
1648746690000|2022-03-31 17:11:30|436.74|434.34|436.97|434.57|436.97|434.57|436.74|434.34|0
1648746700000|2022-03-31 17:11:40|436.74|434.34|436.74|434.34|436.74|434.34|436.74|434.34|0
1648746710000|2022-03-31 17:11:50|436.97|434.57|436.74|434.34|436.97|434.57|436.74|434.34|0
1648746720000|2022-03-31 17:12:00|436.51|434.11|436.51|434.11|436.51|434.11|436.28|433.88|0
1648746730000|2022-03-31 17:12:10|436.74|434.34|436.74|434.34|436.97|434.57|436.74|434.34|0
1648746740000|2022-03-31 17:12:20|436.51|434.11|436.97|434.57|436.97|434.57|436.51|434.11|0
1648746750000|2022-03-31 17:12:30|437.2|434.8|437.2|434.8|437.2|434.8|437.2|434.8|0
1648746760000|2022-03-31 17:12:40|436.51|434.11|436.74|434.34|436.97|434.57|436.51|434.11|0
1648746770000|2022-03-31 17:12:50|436.86|434.46|437.2|434.8|437.2|434.8|436.86|434.46|0
1648746780000|2022-03-31 17:13:00|436.97|434.57|437.2|434.8|437.2|434.8|436.97|434.57|0
1648746790000|2022-03-31 17:13:10|436.97|434.57|436.97|434.57|436.97|434.57|436.86|434.46|0
1648746800000|2022-03-31 17:13:20|437.09|434.69|436.97|434.57|437.09|434.69|436.97|434.57|0
1648746810000|2022-03-31 17:13:30|437.32|434.92|437.43|435.03|437.43|435.03|437.2|434.8|0
1648746820000|2022-03-31 17:13:40|437.66|435.26|437.43|435.03|437.66|435.26|437.43|435.03|0
1648746830000|2022-03-31 17:13:50|437.2|434.8|437.2|434.8|437.43|435.03|437.2|434.8|0
1648746840000|2022-03-31 17:14:00|436.97|434.57|436.74|434.34|436.97|434.57|436.74|434.34|0
1648746850000|2022-03-31 17:14:10|436.51|434.11|436.28|433.88|436.51|434.11|436.28|433.88|0
1648746860000|2022-03-31 17:14:20|436.4|434|436.4|434|436.4|434|436.4|434|0
1648746870000|2022-03-31 17:14:30|436.28|433.88|437.43|435.03|437.43|435.03|436.28|433.88|0
1648746880000|2022-03-31 17:14:40|437.2|434.8|436.74|434.34|437.43|435.03|436.74|434.34|0
1648746890000|2022-03-31 17:14:50|436.97|434.57|436.97|434.57|436.97|434.57|436.74|434.34|0
1648746900000|2022-03-31 17:15:00|437.2|434.8|437.66|435.26|437.66|435.26|436.97|434.57|0
1648746910000|2022-03-31 17:15:10|437.89|435.49|437.89|435.49|437.89|435.49|437.66|435.26|0
1648746920000|2022-03-31 17:15:20|437.78|435.38|437.89|435.49|437.89|435.49|437.78|435.38|0
1648746930000|2022-03-31 17:15:30|438.12|435.72|438.35|435.95|438.35|435.95|438.12|435.72|0
1648746940000|2022-03-31 17:15:40|438.12|435.72|438.35|435.95|438.35|435.95|438.12|435.72|0
1648746950000|2022-03-31 17:15:50|438.12|435.72|438.12|435.72|438.12|435.72|437.89|435.49|0
1648746960000|2022-03-31 17:16:00|438.35|435.95|438.35|435.95|438.35|435.95|438.12|435.72|0
1648746970000|2022-03-31 17:16:10|438.58|436.18|438.35|435.95|438.58|436.18|438.35|435.95|0
1648746980000|2022-03-31 17:16:20|438.12|435.72|438.35|435.95|438.35|435.95|438.12|435.72|0
1648746990000|2022-03-31 17:16:30|438.58|436.18|438.35|435.95|438.58|436.18|438.35|435.95|0
1648747000000|2022-03-31 17:16:40|438.12|435.72|438.35|435.95|438.35|435.95|438.12|435.72|0
1648747010000|2022-03-31 17:16:50|438.58|436.18|438.58|436.18|438.58|436.18|438.58|436.18|0
1648747020000|2022-03-31 17:17:00|438.12|435.72|438.12|435.72|438.12|435.72|438.12|435.72|0
1648747030000|2022-03-31 17:17:10|437.89|435.49|437.66|435.26|437.89|435.49|437.66|435.26|0
1648747040000|2022-03-31 17:17:20|437.43|435.03|437.43|435.03|437.43|435.03|437.43|435.03|0
1648747050000|2022-03-31 17:17:30|437.2|434.8|437.43|435.03|437.43|435.03|437.2|434.8|0
1648747060000|2022-03-31 17:17:40|437.66|435.26|437.43|435.03|437.66|435.26|437.43|435.03|0
1648747070000|2022-03-31 17:17:50|437.2|434.8|437.43|435.03|437.43|435.03|437.2|434.8|0
1648747080000|2022-03-31 17:18:00|437.2|434.8|437.2|434.8|437.43|435.03|437.2|434.8|0
1648747090000|2022-03-31 17:18:10|436.97|434.57|436.28|433.88|436.97|434.57|436.28|433.88|0
1648747100000|2022-03-31 17:18:20|436.05|433.65|436.05|433.65|436.05|433.65|435.82|433.42|0
1648747110000|2022-03-31 17:18:30|435.82|433.42|436.05|433.65|436.05|433.65|435.59|433.19|0
1648747120000|2022-03-31 17:18:40|436.28|433.88|436.74|434.34|436.74|434.34|436.28|433.88|0
1648747130000|2022-03-31 17:18:50|436.51|434.11|435.59|433.19|436.51|434.11|435.59|433.19|0
1648747140000|2022-03-31 17:19:00|435.36|432.96|435.13|432.73|435.36|432.96|435.13|432.73|0
1648747150000|2022-03-31 17:19:10|434.9|432.5|433.98|431.58|434.9|432.5|433.98|431.58|0
1648747160000|2022-03-31 17:19:20|434.21|431.81|434.21|431.81|434.21|431.81|434.21|431.81|0
1648747170000|2022-03-31 17:19:30|434.44|432.04|433.75|431.35|434.44|432.04|433.75|431.35|0
1648747180000|2022-03-31 17:19:40|433.98|431.58|434.21|431.81|434.21|431.81|433.98|431.58|0
1648747190000|2022-03-31 17:19:50|433.98|431.58|433.98|431.58|433.98|431.58|433.75|431.35|0
1648747200000|2022-03-31 17:20:00|434.67|432.27|435.36|432.96|435.36|432.96|434.67|432.27|0
1648747210000|2022-03-31 17:20:10|435.25|432.85|435.59|433.19|435.59|433.19|435.25|432.85|0
1648747220000|2022-03-31 17:20:20|435.82|433.42|435.59|433.19|435.82|433.42|435.59|433.19|0
1648747230000|2022-03-31 17:20:30|435.36|432.96|434.9|432.5|435.36|432.96|434.9|432.5|0
1648747240000|2022-03-31 17:20:40|435.13|432.73|434.9|432.5|435.13|432.73|434.9|432.5|0
1648747250000|2022-03-31 17:20:50|435.13|432.73|435.13|432.73|435.13|432.73|435.13|432.73|0
1648747260000|2022-03-31 17:21:00|435.36|432.96|435.59|433.19|435.59|433.19|435.36|432.96|0
1648747270000|2022-03-31 17:21:10|435.36|432.96|435.59|433.19|435.59|433.19|435.13|432.73|0
1648747280000|2022-03-31 17:21:20|435.7|433.3|435.82|433.42|435.82|433.42|435.7|433.3|0
1648747300000|2022-03-31 17:21:40|435.59|433.19|436.16|433.76|436.16|433.76|435.59|433.19|0
1648747310000|2022-03-31 17:21:50|436.51|434.11|436.28|433.88|436.74|434.34|436.28|433.88|0
1648747320000|2022-03-31 17:22:00|436.51|434.11|436.51|434.11|436.51|434.11|436.39|433.99|0
1648747330000|2022-03-31 17:22:10|436.05|433.65|436.51|434.11|436.51|434.11|436.05|433.65|0
1648747340000|2022-03-31 17:22:20|436.62|434.22|436.74|434.34|436.74|434.34|436.62|434.22|0
1648747350000|2022-03-31 17:22:30|436.86|434.46|436.97|434.57|436.97|434.57|436.86|434.46|0
1648747360000|2022-03-31 17:22:40|436.74|434.34|436.97|434.57|436.97|434.57|436.74|434.34|0
1648747370000|2022-03-31 17:22:50|437.2|434.8|436.97|434.57|437.2|434.8|436.97|434.57|0
1648747380000|2022-03-31 17:23:00|436.74|434.34|436.97|434.57|436.97|434.57|436.51|434.11|0
1648747390000|2022-03-31 17:23:10|436.74|434.34|436.51|434.11|436.74|434.34|436.27|433.87|0
1648747400000|2022-03-31 17:23:20|436.74|434.34|436.97|434.57|436.97|434.57|436.74|434.34|0
1648747410000|2022-03-31 17:23:30|436.74|434.34|436.5|434.1|436.74|434.34|436.5|434.1|0
1648747420000|2022-03-31 17:23:40|436.74|434.34|436.74|434.34|436.74|434.34|436.74|434.34|0
1648747430000|2022-03-31 17:23:50|436.97|434.57|437.2|434.8|437.2|434.8|436.97|434.57|0
1648747440000|2022-03-31 17:24:00|436.97|434.57|436.97|434.57|437.08|434.68|436.74|434.34|0
1648747450000|2022-03-31 17:24:10|436.74|434.34|436.5|434.1|436.74|434.34|436.5|434.1|0
1648747460000|2022-03-31 17:24:20|436.27|433.87|436.27|433.87|436.27|433.87|436.27|433.87|0
1648747470000|2022-03-31 17:24:30|436.73|434.33|436.73|434.33|436.97|434.57|436.73|434.33|0
1648747480000|2022-03-31 17:24:40|436.62|434.22|436.73|434.33|436.73|434.33|436.5|434.1|0
1648747490000|2022-03-31 17:24:50|436.62|434.22|436.27|433.87|436.73|434.33|436.27|433.87|0
1648747500000|2022-03-31 17:25:00|436.73|434.33|436.27|433.87|436.73|434.33|436.27|433.87|0
1648747510000|2022-03-31 17:25:10|436.5|434.1|436.73|434.33|436.73|434.33|436.5|434.1|0
1648747520000|2022-03-31 17:25:20|436.96|434.56|437.08|434.68|437.08|434.68|436.73|434.33|0
1648747530000|2022-03-31 17:25:30|436.96|434.56|436.96|434.56|437.2|434.8|436.96|434.56|0
1648747540000|2022-03-31 17:25:40|436.5|434.1|436.04|433.64|436.5|434.1|435.81|433.41|0
1648747550000|2022-03-31 17:25:50|435.35|432.95|435.58|433.18|435.58|433.18|435.35|432.95|0
1648747560000|2022-03-31 17:26:00|435.81|433.41|435.35|432.95|435.81|433.41|435.35|432.95|0
1648747570000|2022-03-31 17:26:10|435.58|433.18|435.35|432.95|435.58|433.18|435.35|432.95|0
1648747580000|2022-03-31 17:26:20|435.58|433.18|435.58|433.18|435.58|433.18|435.58|433.18|0
1648747590000|2022-03-31 17:26:30|434.89|432.49|435.12|432.72|435.12|432.72|434.89|432.49|0
1648747600000|2022-03-31 17:26:40|434.89|432.49|434.89|432.49|434.89|432.49|434.89|432.49|0
1648747610000|2022-03-31 17:26:50|434.43|432.03|434.66|432.26|434.66|432.26|434.2|431.8|0
1648747620000|2022-03-31 17:27:00|434.43|432.03|435.58|433.18|435.58|433.18|434.43|432.03|0
1648747630000|2022-03-31 17:27:10|435.12|432.72|434.66|432.26|435.12|432.72|434.66|432.26|0
1648747640000|2022-03-31 17:27:20|434.43|432.03|434.2|431.8|434.43|432.03|434.2|431.8|0
1648747650000|2022-03-31 17:27:30|434.66|432.26|434.66|432.26|434.89|432.49|434.66|432.26|0
1648747660000|2022-03-31 17:27:40|434.89|432.49|434.43|432.03|434.89|432.49|434.43|432.03|0
1648747670000|2022-03-31 17:27:50|434.09|431.69|434.2|431.8|434.2|431.8|434.09|431.69|0
1648747680000|2022-03-31 17:28:00|434.43|432.03|434.43|432.03|434.66|432.26|434.43|432.03|0
1648747690000|2022-03-31 17:28:10|434.2|431.8|434.43|432.03|434.43|432.03|434.2|431.8|0
1648747700000|2022-03-31 17:28:20|434.66|432.26|434.66|432.26|434.66|432.26|434.43|432.03|0
1648747710000|2022-03-31 17:28:30|434.43|432.03|434.43|432.03|434.43|432.03|434.43|432.03|0
1648747720000|2022-03-31 17:28:40|434.89|432.49|434.43|432.03|434.89|432.49|434.43|432.03|0
1648747730000|2022-03-31 17:28:50|434.55|432.15|433.97|431.57|434.55|432.15|433.97|431.57|0
1648747740000|2022-03-31 17:29:00|433.75|431.35|433.74|431.34|433.75|431.35|433.74|431.34|0
1648747750000|2022-03-31 17:29:10|433.63|431.23|433.29|430.89|433.74|431.34|433.29|430.89|0
1648747760000|2022-03-31 17:29:20|433.06|430.66|433.06|430.66|433.06|430.66|432.83|430.43|0
1648747770000|2022-03-31 17:29:30|432.83|430.43|432.6|430.2|432.83|430.43|432.6|430.2|0
1648747780000|2022-03-31 17:29:40|432.49|430.09|431.91|429.51|432.49|430.09|431.91|429.51|0
1648747790000|2022-03-31 17:29:50|432.14|429.74|432.37|429.97|432.37|429.97|432.14|429.74|0
1648747800000|2022-03-31 17:30:00|432.6|430.2|433.06|430.66|433.06|430.66|432.6|430.2|0
1648747810000|2022-03-31 17:30:10|433.29|430.89|432.83|430.43|433.29|430.89|432.83|430.43|0
1648747820000|2022-03-31 17:30:20|432.6|430.2|432.6|430.2|432.83|430.43|432.37|429.97|0
1648747830000|2022-03-31 17:30:30|432.83|430.43|431.91|429.51|432.83|430.43|431.68|429.28|0
1648747840000|2022-03-31 17:30:40|431.68|429.28|431.91|429.51|431.91|429.51|431.68|429.28|0
1648747850000|2022-03-31 17:30:50|431.68|429.28|431.91|429.51|431.91|429.51|431.68|429.28|0
1648747860000|2022-03-31 17:31:00|431.68|429.28|431.91|429.51|431.91|429.51|431.68|429.28|0
1648747870000|2022-03-31 17:31:10|431.57|429.17|431.22|428.82|431.57|429.17|431.22|428.82|0
1648747880000|2022-03-31 17:31:20|431.45|429.05|431.22|428.82|431.45|429.05|431.22|428.82|0
1648747890000|2022-03-31 17:31:30|431.45|429.05|430.76|428.36|431.57|429.17|430.76|428.36|0
1648747900000|2022-03-31 17:31:40|430.99|428.59|431.22|428.82|431.22|428.82|430.76|428.36|0
1648747910000|2022-03-31 17:31:50|431.45|429.05|431.45|429.05|431.45|429.05|431.45|429.05|0
1648747920000|2022-03-31 17:32:00|431.68|429.28|431.91|429.51|431.91|429.51|431.68|429.28|0
1648747930000|2022-03-31 17:32:10|431.68|429.28|431.91|429.51|431.91|429.51|431.68|429.28|0
1648747940000|2022-03-31 17:32:20|432.14|429.74|432.14|429.74|432.37|429.97|432.14|429.74|0
1648747950000|2022-03-31 17:32:30|431.91|429.51|431.91|429.51|431.91|429.51|431.91|429.51|0
1648747960000|2022-03-31 17:32:40|432.14|429.74|432.14|429.74|432.14|429.74|431.91|429.51|0
1648747970000|2022-03-31 17:32:50|432.37|429.97|432.14|429.74|432.37|429.97|432.14|429.74|0
1648747980000|2022-03-31 17:33:00|432.26|429.86|432.14|429.74|432.26|429.86|431.91|429.51|0
1648747990000|2022-03-31 17:33:10|432.37|429.97|432.6|430.2|432.6|430.2|432.37|429.97|0
1648748000000|2022-03-31 17:33:20|432.83|430.43|432.6|430.2|432.83|430.43|432.6|430.2|0
1648748010000|2022-03-31 17:33:30|432.83|430.43|432.83|430.43|432.83|430.43|432.83|430.43|0
1648748020000|2022-03-31 17:33:40|433.06|430.66|433.06|430.66|433.17|430.77|433.06|430.66|0
1648748040000|2022-03-31 17:34:00|433.28|430.88|433.74|431.34|433.74|431.34|433.28|430.88|0
1648748050000|2022-03-31 17:34:10|433.51|431.11|433.28|430.88|433.51|431.11|433.28|430.88|0
1648748060000|2022-03-31 17:34:20|433.51|431.11|433.74|431.34|433.74|431.34|433.28|430.88|0
1648748070000|2022-03-31 17:34:30|433.51|431.11|433.51|431.11|433.51|431.11|433.51|431.11|0
1648748080000|2022-03-31 17:34:40|433.28|430.88|432.83|430.43|433.28|430.88|432.83|430.43|0
1648748090000|2022-03-31 17:34:50|432.6|430.2|432.6|430.2|432.6|430.2|432.6|430.2|0
1648748100000|2022-03-31 17:35:00|433.05|430.65|433.28|430.88|433.28|430.88|433.05|430.65|0
1648748110000|2022-03-31 17:35:10|433.51|431.11|433.51|431.11|433.74|431.34|433.51|431.11|0
1648748120000|2022-03-31 17:35:20|433.28|430.88|433.51|431.11|433.51|431.11|433.28|430.88|0
1648748130000|2022-03-31 17:35:30|433.74|431.34|433.51|431.11|433.74|431.34|433.51|431.11|0
1648748140000|2022-03-31 17:35:40|433.28|430.88|433.74|431.34|433.74|431.34|433.28|430.88|0
1648748150000|2022-03-31 17:35:50|433.97|431.57|433.97|431.57|433.97|431.57|433.74|431.34|0
1648748160000|2022-03-31 17:36:00|434.2|431.8|434.43|432.03|434.43|432.03|434.2|431.8|0
1648748170000|2022-03-31 17:36:10|434.66|432.26|434.2|431.8|434.66|432.26|434.2|431.8|0
1648748180000|2022-03-31 17:36:20|434.66|432.26|434.66|432.26|434.66|432.26|434.43|432.03|0
1648748200000|2022-03-31 17:36:40|434.43|432.03|434.66|432.26|434.66|432.26|434.43|432.03|0
1648748210000|2022-03-31 17:36:50|434.55|432.15|434.43|432.03|434.55|432.15|434.43|432.03|0
1648748220000|2022-03-31 17:37:00|434.2|431.8|433.28|430.88|434.2|431.8|433.28|430.88|0
1648748230000|2022-03-31 17:37:10|433.74|431.34|434.2|431.8|434.2|431.8|433.74|431.34|0
1648748240000|2022-03-31 17:37:20|433.97|431.57|434.2|431.8|434.2|431.8|433.97|431.57|0
1648748250000|2022-03-31 17:37:30|433.97|431.57|434.2|431.8|434.43|432.03|433.97|431.57|0
1648748260000|2022-03-31 17:37:40|434.43|432.03|434.43|432.03|434.43|432.03|434.43|432.03|0
1648748270000|2022-03-31 17:37:50|434.55|432.15|434.66|432.26|434.66|432.26|434.55|432.15|0
1648748280000|2022-03-31 17:38:00|434.43|432.03|434.43|432.03|434.43|432.03|434.2|431.8|0
1648748290000|2022-03-31 17:38:10|434.2|431.8|434.43|432.03|434.43|432.03|434.2|431.8|0
1648748300000|2022-03-31 17:38:20|434.66|432.26|434.43|432.03|434.66|432.26|434.43|432.03|0
1648748310000|2022-03-31 17:38:30|434.2|431.8|434.43|432.03|434.43|432.03|434.2|431.8|0
1648748320000|2022-03-31 17:38:40|434.66|432.26|434.66|432.26|434.66|432.26|434.66|432.26|0
1648748330000|2022-03-31 17:38:50|434.89|432.49|434.43|432.03|434.89|432.49|434.43|432.03|0
1648748340000|2022-03-31 17:39:00|434.66|432.26|435.12|432.72|435.12|432.72|434.66|432.26|0
1648748350000|2022-03-31 17:39:10|435.35|432.95|435.35|432.95|435.35|432.95|435.24|432.84|0
1648748360000|2022-03-31 17:39:20|435.12|432.72|434.89|432.49|435.35|432.95|434.89|432.49|0
1648748370000|2022-03-31 17:39:30|435.12|432.72|434.55|432.15|435.12|432.72|434.55|432.15|0
1648748380000|2022-03-31 17:39:40|434.43|432.03|434.43|432.03|434.43|432.03|434.43|432.03|0
1648748400000|2022-03-31 17:40:00|434.2|431.8|434.66|432.26|434.66|432.26|434.2|431.8|0
1648748410000|2022-03-31 17:40:10|434.55|432.15|434.43|432.03|434.66|432.26|434.43|432.03|0
1648748420000|2022-03-31 17:40:20|434.2|431.8|434.2|431.8|434.2|431.8|434.2|431.8|0
1648748430000|2022-03-31 17:40:30|434.43|432.03|433.97|431.57|434.43|432.03|433.74|431.34|0
1648748440000|2022-03-31 17:40:40|433.74|431.34|433.74|431.34|433.97|431.57|433.51|431.11|0
1648748450000|2022-03-31 17:40:50|433.51|431.11|433.51|431.11|433.51|431.11|433.51|431.11|0
1648748460000|2022-03-31 17:41:00|433.05|430.65|432.82|430.42|433.05|430.65|432.82|430.42|0
1648748470000|2022-03-31 17:41:10|432.59|430.19|432.82|430.42|432.82|430.42|432.59|430.19|0
1648748480000|2022-03-31 17:41:20|432.59|430.19|432.82|430.42|432.82|430.42|432.59|430.19|0
1648748490000|2022-03-31 17:41:30|432.59|430.19|432.36|429.96|432.82|430.42|432.36|429.96|0
1648748500000|2022-03-31 17:41:40|432.59|430.19|432.59|430.19|432.59|430.19|432.36|429.96|0
1648748510000|2022-03-31 17:41:50|432.82|430.42|432.59|430.19|432.82|430.42|432.59|430.19|0
1648748520000|2022-03-31 17:42:00|432.36|429.96|432.14|429.74|432.36|429.96|432.14|429.74|0
1648748530000|2022-03-31 17:42:10|432.36|429.96|433.05|430.65|433.05|430.65|432.36|429.96|0
1648748540000|2022-03-31 17:42:20|432.82|430.42|432.59|430.19|433.05|430.65|432.59|430.19|0
1648748550000|2022-03-31 17:42:30|432.14|429.74|432.36|429.96|432.36|429.96|432.14|429.74|0
1648748560000|2022-03-31 17:42:40|432.14|429.74|432.14|429.74|432.14|429.74|431.91|429.51|0
1648748570000|2022-03-31 17:42:50|431.91|429.51|431.68|429.28|431.91|429.51|431.68|429.28|0
1648748580000|2022-03-31 17:43:00|431.91|429.51|431.91|429.51|432.14|429.74|431.91|429.51|0
1648748590000|2022-03-31 17:43:10|432.36|429.96|432.36|429.96|432.36|429.96|432.36|429.96|0
1648748600000|2022-03-31 17:43:20|432.59|430.19|432.14|429.74|432.59|430.19|432.14|429.74|0
1648748610000|2022-03-31 17:43:30|432.59|430.19|432.59|430.19|432.59|430.19|432.36|429.96|0
1648748620000|2022-03-31 17:43:40|432.82|430.42|433.05|430.65|433.05|430.65|432.82|430.42|0
1648748630000|2022-03-31 17:43:50|433.28|430.88|433.05|430.65|433.28|430.88|433.05|430.65|0
1648748640000|2022-03-31 17:44:00|433.17|430.77|433.05|430.65|433.17|430.77|433.05|430.65|0
1648748650000|2022-03-31 17:44:10|432.71|430.31|432.71|430.31|432.71|430.31|432.71|430.31|0
1648748660000|2022-03-31 17:44:20|432.59|430.19|432.36|429.96|432.59|430.19|432.36|429.96|0
1648748670000|2022-03-31 17:44:30|432.13|429.73|432.59|430.19|432.59|430.19|432.13|429.73|0
1648748680000|2022-03-31 17:44:40|432.36|429.96|432.59|430.19|432.59|430.19|432.36|429.96|0
1648748690000|2022-03-31 17:44:50|432.36|429.96|432.59|430.19|432.59|430.19|432.36|429.96|0
1648748700000|2022-03-31 17:45:00|432.36|429.96|432.13|429.73|432.59|430.19|432.13|429.73|0
1648748710000|2022-03-31 17:45:10|432.36|429.96|432.13|429.73|432.36|429.96|432.13|429.73|0
1648748720000|2022-03-31 17:45:20|432.36|429.96|432.36|429.96|432.36|429.96|432.36|429.96|0
1648748730000|2022-03-31 17:45:30|432.13|429.73|431.45|429.05|432.13|429.73|431.45|429.05|0
1648748740000|2022-03-31 17:45:40|431.68|429.28|431.45|429.05|431.68|429.28|431.45|429.05|0
1648748750000|2022-03-31 17:45:50|431.34|428.94|431.22|428.82|431.45|429.05|431.22|428.82|0
1648748760000|2022-03-31 17:46:00|431.45|429.05|431.45|429.05|431.68|429.28|431.45|429.05|0
1648748770000|2022-03-31 17:46:10|431.68|429.28|432.36|429.96|432.36|429.96|431.68|429.28|0
1648748780000|2022-03-31 17:46:20|432.13|429.73|431.9|429.5|432.13|429.73|431.9|429.5|0
1648748790000|2022-03-31 17:46:30|431.68|429.28|431.68|429.28|431.9|429.5|431.68|429.28|0
1648748800000|2022-03-31 17:46:40|432.13|429.73|432.25|429.85|432.25|429.85|432.13|429.73|0
1648748810000|2022-03-31 17:46:50|432.13|429.73|432.36|429.96|432.36|429.96|432.13|429.73|0
1648748820000|2022-03-31 17:47:00|432.13|429.73|432.13|429.73|432.36|429.96|432.13|429.73|0
1648748830000|2022-03-31 17:47:10|432.36|429.96|432.36|429.96|432.36|429.96|432.13|429.73|0
1648748840000|2022-03-31 17:47:20|432.13|429.73|432.59|430.19|432.59|430.19|432.13|429.73|0
1648748850000|2022-03-31 17:47:30|432.36|429.96|432.82|430.42|433.05|430.65|432.36|429.96|0
1648748860000|2022-03-31 17:47:40|433.05|430.65|432.82|430.42|433.28|430.88|432.82|430.42|0
1648748870000|2022-03-31 17:47:50|433.05|430.65|433.05|430.65|433.05|430.65|432.59|430.19|0
1648748880000|2022-03-31 17:48:00|432.82|430.42|432.82|430.42|433.28|430.88|432.82|430.42|0
1648748890000|2022-03-31 17:48:10|432.59|430.19|432.59|430.19|432.59|430.19|432.59|430.19|0
1648748900000|2022-03-31 17:48:20|432.36|429.96|432.13|429.73|432.36|429.96|432.13|429.73|0
1648748910000|2022-03-31 17:48:30|432.36|429.96|432.13|429.73|432.36|429.96|432.13|429.73|0
1648748920000|2022-03-31 17:48:40|432.36|429.96|432.25|429.85|432.36|429.96|432.25|429.85|0
1648748930000|2022-03-31 17:48:50|432.13|429.73|432.59|430.19|432.59|430.19|432.13|429.73|0
1648748940000|2022-03-31 17:49:00|432.82|430.42|432.82|430.42|432.82|430.42|432.59|430.19|0
1648748950000|2022-03-31 17:49:10|432.59|430.19|432.25|429.85|432.59|430.19|432.25|429.85|0
1648748960000|2022-03-31 17:49:20|432.13|429.73|432.36|429.96|432.36|429.96|432.13|429.73|0
1648748970000|2022-03-31 17:49:30|432.13|429.73|431.9|429.5|432.13|429.73|431.9|429.5|0
1648748980000|2022-03-31 17:49:40|431.67|429.27|431.9|429.5|431.9|429.5|431.67|429.27|0
1648748990000|2022-03-31 17:49:50|431.67|429.27|431.45|429.05|431.67|429.27|431.45|429.05|0
1648749000000|2022-03-31 17:50:00|430.99|428.59|430.3|427.9|430.99|428.59|430.3|427.9|0
1648749010000|2022-03-31 17:50:10|430.76|428.36|430.53|428.13|430.76|428.36|430.53|428.13|0
1648749020000|2022-03-31 17:50:20|430.3|427.9|430.3|427.9|430.3|427.9|430.3|427.9|0
1648749030000|2022-03-31 17:50:30|430.53|428.13|430.3|427.9|430.53|428.13|430.07|427.67|0
1648749040000|2022-03-31 17:50:40|430.07|427.67|429.61|427.21|430.07|427.67|429.61|427.21|0
1648749050000|2022-03-31 17:50:50|429.38|426.98|428.92|426.52|429.61|427.21|428.92|426.52|0
1648749060000|2022-03-31 17:51:00|429.15|426.75|429.61|427.21|429.84|427.44|429.15|426.75|0
1648749070000|2022-03-31 17:51:10|429.84|427.44|429.15|426.75|429.84|427.44|429.15|426.75|0
1648749080000|2022-03-31 17:51:20|429.38|426.98|428.92|426.52|429.38|426.98|428.92|426.52|0
1648749090000|2022-03-31 17:51:30|429.15|426.75|429.38|426.98|429.38|426.98|429.15|426.75|0
1648749100000|2022-03-31 17:51:40|429.15|426.75|429.38|426.98|429.38|426.98|429.15|426.75|0
1648749110000|2022-03-31 17:51:50|429.15|426.75|428.47|426.07|429.15|426.75|428.47|426.07|0
1648749120000|2022-03-31 17:52:00|428.24|425.84|427.78|425.38|428.24|425.84|427.55|425.15|0
1648749130000|2022-03-31 17:52:10|428.01|425.61|428.47|426.07|428.47|426.07|428.01|425.61|0
1648749140000|2022-03-31 17:52:20|429.15|426.75|428.92|426.52|429.15|426.75|428.92|426.52|0
1648749150000|2022-03-31 17:52:30|428.69|426.29|428.69|426.29|428.69|426.29|428.69|426.29|0
1648749160000|2022-03-31 17:52:40|428.92|426.52|428.69|426.29|428.92|426.52|428.69|426.29|0
1648749170000|2022-03-31 17:52:50|428.47|426.07|428.92|426.52|428.92|426.52|428.47|426.07|0
1648749180000|2022-03-31 17:53:00|429.15|426.75|429.15|426.75|429.38|426.98|429.15|426.75|0
1648749190000|2022-03-31 17:53:10|429.27|426.87|429.61|427.21|429.61|427.21|429.27|426.87|0
1648749200000|2022-03-31 17:53:20|429.84|427.44|430.07|427.67|430.07|427.67|429.61|427.21|0
1648749210000|2022-03-31 17:53:30|429.84|427.44|430.3|427.9|430.3|427.9|429.84|427.44|0
1648749220000|2022-03-31 17:53:40|430.07|427.67|430.3|427.9|430.53|428.13|430.07|427.67|0
1648749230000|2022-03-31 17:53:50|430.07|427.67|430.07|427.67|430.07|427.67|429.84|427.44|0
1648749240000|2022-03-31 17:54:00|429.84|427.44|429.84|427.44|430.07|427.67|429.84|427.44|0
1648749250000|2022-03-31 17:54:10|429.38|426.98|429.15|426.75|429.61|427.21|429.15|426.75|0
1648749260000|2022-03-31 17:54:20|429.38|426.98|429.38|426.98|429.38|426.98|429.38|426.98|0
1648749270000|2022-03-31 17:54:30|429.84|427.44|429.27|426.87|429.84|427.44|429.27|426.87|0
1648749280000|2022-03-31 17:54:40|429.15|426.75|429.38|426.98|429.38|426.98|429.15|426.75|0
1648749290000|2022-03-31 17:54:50|429.61|427.21|429.84|427.44|429.84|427.44|429.61|427.21|0
1648749300000|2022-03-31 17:55:00|430.07|427.67|430.3|427.9|430.3|427.9|430.07|427.67|0
1648749310000|2022-03-31 17:55:10|430.07|427.67|429.38|426.98|430.07|427.67|429.38|426.98|0
1648749320000|2022-03-31 17:55:20|429.61|427.21|429.61|427.21|429.61|427.21|429.61|427.21|0
1648749330000|2022-03-31 17:55:30|429.5|427.1|429.38|426.98|429.61|427.21|429.38|426.98|0
1648749340000|2022-03-31 17:55:40|429.15|426.75|429.15|426.75|429.15|426.75|429.15|426.75|0
1648749350000|2022-03-31 17:55:50|429.27|426.87|429.38|426.98|429.38|426.98|429.27|426.87|0
1648749360000|2022-03-31 17:56:00|429.61|427.21|429.15|426.75|429.61|427.21|429.15|426.75|0
1648749370000|2022-03-31 17:56:10|429.38|426.98|429.15|426.75|429.38|426.98|429.15|426.75|0
1648749380000|2022-03-31 17:56:20|429.27|426.87|429.15|426.75|429.27|426.87|429.15|426.75|0
1648749390000|2022-03-31 17:56:30|429.38|426.98|429.84|427.44|429.84|427.44|429.38|426.98|0
1648749400000|2022-03-31 17:56:40|429.61|427.21|429.96|427.56|429.96|427.56|429.61|427.21|0
1648749410000|2022-03-31 17:56:50|430.3|427.9|430.07|427.67|430.3|427.9|430.07|427.67|0
1648749420000|2022-03-31 17:57:00|430.3|427.9|430.3|427.9|430.3|427.9|430.3|427.9|0
1648749430000|2022-03-31 17:57:10|430.53|428.13|430.53|428.13|430.53|428.13|430.42|428.02|0
1648749440000|2022-03-31 17:57:20|430.65|428.25|430.65|428.25|430.65|428.25|430.65|428.25|0
1648749450000|2022-03-31 17:57:30|430.76|428.36|430.76|428.36|430.76|428.36|430.76|428.36|0
1648749460000|2022-03-31 17:57:40|430.99|428.59|430.76|428.36|431.21|428.81|430.76|428.36|0
1648749470000|2022-03-31 17:57:50|430.99|428.59|430.99|428.59|430.99|428.59|430.99|428.59|0
1648749480000|2022-03-31 17:58:00|430.76|428.36|430.99|428.59|430.99|428.59|430.76|428.36|0
1648749490000|2022-03-31 17:58:10|431.21|428.81|431.21|428.81|431.21|428.81|430.99|428.59|0
1648749500000|2022-03-31 17:58:20|430.99|428.59|431.67|429.27|431.67|429.27|430.99|428.59|0
1648749510000|2022-03-31 17:58:30|431.9|429.5|432.13|429.73|432.13|429.73|431.9|429.5|0
1648749520000|2022-03-31 17:58:40|432.36|429.96|431.9|429.5|432.36|429.96|431.9|429.5|0
1648749530000|2022-03-31 17:58:50|432.13|429.73|432.13|429.73|432.13|429.73|432.13|429.73|0
1648749540000|2022-03-31 17:59:00|432.02|429.62|432.13|429.73|432.13|429.73|432.02|429.62|0
1648749550000|2022-03-31 17:59:10|431.67|429.27|431.67|429.27|431.67|429.27|431.44|429.04|0
1648749560000|2022-03-31 17:59:20|431.56|429.16|431.67|429.27|431.67|429.27|431.56|429.16|0
1648749570000|2022-03-31 17:59:30|431.9|429.5|432.36|429.96|432.36|429.96|431.9|429.5|0
1648749580000|2022-03-31 17:59:40|432.13|429.73|431.9|429.5|432.13|429.73|431.9|429.5|0
1648749590000|2022-03-31 17:59:50|432.36|429.96|432.59|430.19|432.59|430.19|432.36|429.96|0
1648749600000|2022-03-31 18:00:00|432.13|429.73|433.28|430.88|433.28|430.88|432.13|429.73|0
1648749610000|2022-03-31 18:00:10|433.51|431.11|434.43|432.03|434.43|432.03|433.51|431.11|0
1648749620000|2022-03-31 18:00:20|434.89|432.49|435.12|432.72|435.12|432.72|434.89|432.49|0
1648749630000|2022-03-31 18:00:30|435.35|432.95|435.35|432.95|435.35|432.95|435.35|432.95|0
1648749640000|2022-03-31 18:00:40|435.58|433.18|435.12|432.72|435.58|433.18|435.12|432.72|0
1648749650000|2022-03-31 18:00:50|435.24|432.84|435.58|433.18|435.58|433.18|435.24|432.84|0
1648749660000|2022-03-31 18:01:00|435.81|433.41|435.81|433.41|435.81|433.41|435.81|433.41|0
1648749670000|2022-03-31 18:01:10|436.04|433.64|435.81|433.41|436.04|433.64|435.81|433.41|0
1648749680000|2022-03-31 18:01:20|435.58|433.18|435.35|432.95|435.58|433.18|435.35|432.95|0
1648749690000|2022-03-31 18:01:30|435.58|433.18|435.12|432.72|435.58|433.18|435.12|432.72|0
1648749700000|2022-03-31 18:01:40|435.35|432.95|434.89|432.49|435.35|432.95|434.89|432.49|0
1648749710000|2022-03-31 18:01:50|435.12|432.72|434.66|432.26|435.12|432.72|434.66|432.26|0
1648749720000|2022-03-31 18:02:00|434.78|432.38|435.35|432.95|435.35|432.95|434.66|432.26|0
1648749730000|2022-03-31 18:02:10|435.58|433.18|435.58|433.18|435.58|433.18|435.58|433.18|0
1648749740000|2022-03-31 18:02:20|435.35|432.95|435.7|433.3|435.7|433.3|435.35|432.95|0
1648749750000|2022-03-31 18:02:30|435.81|433.41|436.04|433.64|436.04|433.64|435.81|433.41|0
1648749760000|2022-03-31 18:02:40|436.27|433.87|436.5|434.1|436.5|434.1|436.27|433.87|0
1648749770000|2022-03-31 18:02:50|436.73|434.33|436.5|434.1|436.73|434.33|436.5|434.1|0
1648749790000|2022-03-31 18:03:10|436.27|433.87|436.5|434.1|436.5|434.1|436.27|433.87|0
1648749800000|2022-03-31 18:03:20|436.73|434.33|436.96|434.56|436.96|434.56|436.73|434.33|0
1648749810000|2022-03-31 18:03:30|436.27|433.87|437.19|434.79|437.19|434.79|436.27|433.87|0
1648749820000|2022-03-31 18:03:40|437.42|435.02|437.42|435.02|437.42|435.02|436.96|434.56|0
1648749830000|2022-03-31 18:03:50|437.19|434.79|436.73|434.33|437.19|434.79|436.73|434.33|0
1648749840000|2022-03-31 18:04:00|436.5|434.1|436.27|433.87|436.5|434.1|436.27|433.87|0
1648749850000|2022-03-31 18:04:10|436.5|434.1|436.96|434.56|436.96|434.56|436.5|434.1|0
1648749860000|2022-03-31 18:04:20|436.73|434.33|437.42|435.02|437.42|435.02|436.73|434.33|0
1648749870000|2022-03-31 18:04:30|437.65|435.25|437.65|435.25|437.65|435.25|437.65|435.25|0
1648749880000|2022-03-31 18:04:40|437.42|435.02|437.42|435.02|437.42|435.02|436.96|434.56|0
1648749900000|2022-03-31 18:05:00|437.19|434.79|436.96|434.56|437.19|434.79|436.73|434.33|0
1648749910000|2022-03-31 18:05:10|437.19|434.79|437.19|434.79|437.19|434.79|437.19|434.79|0
1648749920000|2022-03-31 18:05:20|437.65|435.25|437.42|435.02|437.77|435.37|437.42|435.02|0
1648749930000|2022-03-31 18:05:30|437.19|434.79|436.5|434.1|437.19|434.79|436.5|434.1|0
1648749940000|2022-03-31 18:05:40|436.27|433.87|436.5|434.1|436.5|434.1|436.27|433.87|0
1648749950000|2022-03-31 18:05:50|436.73|434.33|437.42|435.02|437.42|435.02|436.73|434.33|0
1648749960000|2022-03-31 18:06:00|437.65|435.25|437.88|435.48|437.88|435.48|437.65|435.25|0
1648749970000|2022-03-31 18:06:10|437.65|435.25|437.65|435.25|437.88|435.48|437.65|435.25|0
1648749980000|2022-03-31 18:06:20|437.19|434.79|437.19|434.79|437.42|435.02|437.19|434.79|0
1648749990000|2022-03-31 18:06:30|437.42|435.02|437.19|434.79|437.42|435.02|437.19|434.79|0
1648750000000|2022-03-31 18:06:40|436.96|434.56|436.96|434.56|436.96|434.56|436.96|434.56|0
1648750010000|2022-03-31 18:06:50|436.5|434.1|436.96|434.56|436.96|434.56|436.5|434.1|0
1648750020000|2022-03-31 18:07:00|437.19|434.79|436.96|434.56|437.42|435.02|436.96|434.56|0
1648750030000|2022-03-31 18:07:10|436.73|434.33|436.73|434.33|436.73|434.33|436.73|434.33|0
1648750040000|2022-03-31 18:07:20|436.96|434.56|436.27|433.87|436.96|434.56|436.27|433.87|0
1648750050000|2022-03-31 18:07:30|436.5|434.1|436.73|434.33|436.73|434.33|436.5|434.1|0
1648750060000|2022-03-31 18:07:40|436.5|434.1|436.73|434.33|436.73|434.33|436.5|434.1|0
1648750070000|2022-03-31 18:07:50|436.5|434.1|436.73|434.33|436.73|434.33|436.5|434.1|0
1648750080000|2022-03-31 18:08:00|436.62|434.22|436.73|434.33|436.73|434.33|436.5|434.1|0
1648750090000|2022-03-31 18:08:10|437.19|434.79|436.96|434.56|437.19|434.79|436.96|434.56|0
1648750100000|2022-03-31 18:08:20|436.73|434.33|437.42|435.02|437.42|435.02|436.73|434.33|0
1648750110000|2022-03-31 18:08:30|437.65|435.25|437.65|435.25|437.65|435.25|437.65|435.25|0
1648750120000|2022-03-31 18:08:40|437.54|435.14|437.65|435.25|437.65|435.25|437.42|435.02|0
1648750130000|2022-03-31 18:08:50|437.88|435.48|437.88|435.48|437.88|435.48|437.88|435.48|0
1648750140000|2022-03-31 18:09:00|438.11|435.71|438.11|435.71|438.57|436.17|438.11|435.71|0
1648750150000|2022-03-31 18:09:10|438.34|435.94|438.57|436.17|438.8|436.4|438.34|435.94|0
1648750160000|2022-03-31 18:09:20|438.8|436.4|439.03|436.63|439.15|436.75|438.57|436.17|0
1648750170000|2022-03-31 18:09:30|439.26|436.86|439.49|437.09|439.49|437.09|439.03|436.63|0
1648750180000|2022-03-31 18:09:40|439.26|436.86|438.8|436.4|439.26|436.86|438.8|436.4|0
1648750190000|2022-03-31 18:09:50|439.03|436.63|438.34|435.94|439.03|436.63|438.34|435.94|0
1648750200000|2022-03-31 18:10:00|438.8|436.4|438.92|436.52|439.26|436.86|438.8|436.4|0
1648750210000|2022-03-31 18:10:10|439.03|436.63|439.38|436.98|439.72|437.32|439.03|436.63|0
1648750220000|2022-03-31 18:10:20|439.49|437.09|439.49|437.09|439.49|437.09|439.49|437.09|0
1648750230000|2022-03-31 18:10:30|439.72|437.32|439.49|437.09|439.72|437.32|439.49|437.09|0
1648750240000|2022-03-31 18:10:40|439.26|436.86|439.61|437.21|439.61|437.21|439.26|436.86|0
1648750250000|2022-03-31 18:10:50|439.72|437.32|439.49|437.09|439.72|437.32|439.49|437.09|0
1648750260000|2022-03-31 18:11:00|439.26|436.86|438.57|436.17|439.26|436.86|438.57|436.17|0
1648750270000|2022-03-31 18:11:10|438.34|435.94|438.34|435.94|438.34|435.94|438.34|435.94|0
1648750280000|2022-03-31 18:11:20|438.11|435.71|437.65|435.25|438.11|435.71|437.65|435.25|0
1648750290000|2022-03-31 18:11:30|437.88|435.48|438.11|435.71|438.11|435.71|437.42|435.02|0
1648750300000|2022-03-31 18:11:40|438|435.6|437.88|435.48|438|435.6|437.88|435.48|0
1648750310000|2022-03-31 18:11:50|438.11|435.71|438.11|435.71|438.11|435.71|437.88|435.48|0
1648750320000|2022-03-31 18:12:00|438.34|435.94|438.57|436.17|438.57|436.17|438.34|435.94|0
1648750330000|2022-03-31 18:12:10|439.26|436.86|439.26|436.86|439.49|437.09|439.26|436.86|0
1648750340000|2022-03-31 18:12:20|439.03|436.63|438.8|436.4|439.26|436.86|438.8|436.4|0
1648750350000|2022-03-31 18:12:30|438.34|435.94|437.88|435.48|438.34|435.94|437.88|435.48|0
1648750360000|2022-03-31 18:12:40|437.65|435.25|437.42|435.02|437.65|435.25|437.42|435.02|0
1648750370000|2022-03-31 18:12:50|437.65|435.25|438.11|435.71|438.11|435.71|437.65|435.25|0
1648750380000|2022-03-31 18:13:00|437.88|435.48|437.77|435.37|437.88|435.48|437.77|435.37|0
1648750390000|2022-03-31 18:13:10|437.42|435.02|437.65|435.25|437.88|435.48|437.42|435.02|0
1648750400000|2022-03-31 18:13:20|437.88|435.48|438.11|435.71|438.11|435.71|437.88|435.48|0
1648750410000|2022-03-31 18:13:30|438.57|436.17|438.57|436.17|438.57|436.17|438.57|436.17|0
1648750420000|2022-03-31 18:13:40|438.34|435.94|438.34|435.94|438.34|435.94|438.34|435.94|0
1648750430000|2022-03-31 18:13:50|438.57|436.17|438.34|435.94|438.57|436.17|438.23|435.83|0
1648750440000|2022-03-31 18:14:00|438.57|436.17|438.92|436.52|439.03|436.63|438.57|436.17|0
1648750450000|2022-03-31 18:14:10|438.8|436.4|438.8|436.4|438.8|436.4|438.57|436.17|0
1648750460000|2022-03-31 18:14:20|439.03|436.63|439.26|436.86|439.26|436.86|439.03|436.63|0
1648750470000|2022-03-31 18:14:30|439.49|437.09|439.72|437.32|439.72|437.32|439.49|437.09|0
1648750480000|2022-03-31 18:14:40|439.95|437.55|439.49|437.09|439.95|437.55|439.49|437.09|0
1648750490000|2022-03-31 18:14:50|439.72|437.32|439.72|437.32|440.18|437.78|439.72|437.32|0
1648750500000|2022-03-31 18:15:00|439.95|437.55|439.95|437.55|440.18|437.78|439.95|437.55|0
1648750510000|2022-03-31 18:15:10|440.18|437.78|439.49|437.09|440.18|437.78|439.49|437.09|0
1648750520000|2022-03-31 18:15:20|439.72|437.32|439.95|437.55|439.95|437.55|439.72|437.32|0
1648750530000|2022-03-31 18:15:30|440.18|437.78|440.18|437.78|440.18|437.78|440.18|437.78|0
1648750540000|2022-03-31 18:15:40|439.95|437.55|439.95|437.55|440.18|437.78|439.95|437.55|0
1648750550000|2022-03-31 18:15:50|440.18|437.78|440.18|437.78|440.18|437.78|440.18|437.78|0
1648750560000|2022-03-31 18:16:00|440.07|437.67|440.41|438.01|440.41|438.01|440.07|437.67|0
1648750570000|2022-03-31 18:16:10|440.64|438.24|440.87|438.47|440.87|438.47|440.64|438.24|0
1648750580000|2022-03-31 18:16:20|441.1|438.7|441.1|438.7|441.33|438.93|441.1|438.7|0
1648750590000|2022-03-31 18:16:30|441.57|439.17|441.57|439.17|441.57|439.17|441.57|439.17|0
1648750600000|2022-03-31 18:16:40|441.33|438.93|441.33|438.93|441.57|439.17|441.33|438.93|0
1648750610000|2022-03-31 18:16:50|441.57|439.17|441.33|438.93|441.57|439.17|441.33|438.93|0
1648750620000|2022-03-31 18:17:00|440.87|438.47|440.87|438.47|441.1|438.7|440.87|438.47|0
1648750630000|2022-03-31 18:17:10|440.41|438.01|439.95|437.55|440.41|438.01|439.95|437.55|0
1648750640000|2022-03-31 18:17:20|439.72|437.32|439.26|436.86|439.72|437.32|439.26|436.86|0
1648750650000|2022-03-31 18:17:30|439.49|437.09|439.72|437.32|439.72|437.32|439.49|437.09|0
1648750660000|2022-03-31 18:17:40|440.18|437.78|439.72|437.32|440.18|437.78|439.72|437.32|0
1648750670000|2022-03-31 18:17:50|439.49|437.09|439.72|437.32|439.72|437.32|439.49|437.09|0
1648750680000|2022-03-31 18:18:00|439.26|436.86|439.95|437.55|439.95|437.55|439.26|436.86|0
1648750690000|2022-03-31 18:18:10|440.18|437.78|441.1|438.7|441.1|438.7|440.18|437.78|0
1648750700000|2022-03-31 18:18:20|440.87|438.47|440.87|438.47|440.87|438.47|440.64|438.24|0
1648750710000|2022-03-31 18:18:30|441.1|438.7|440.87|438.47|441.1|438.7|440.87|438.47|0
1648750720000|2022-03-31 18:18:40|441.1|438.7|441.57|439.17|441.57|439.17|441.1|438.7|0
1648750730000|2022-03-31 18:18:50|441.33|438.93|441.33|438.93|441.33|438.93|441.22|438.82|0
1648750740000|2022-03-31 18:19:00|441.57|439.17|441.33|438.93|441.8|439.4|441.33|438.93|0
1648750750000|2022-03-31 18:19:10|441.1|438.7|440.87|438.47|441.1|438.7|440.64|438.24|0
1648750760000|2022-03-31 18:19:20|441.1|438.7|441.1|438.7|441.33|438.93|441.1|438.7|0
1648750770000|2022-03-31 18:19:30|440.87|438.47|440.64|438.24|440.87|438.47|440.64|438.24|0
1648750780000|2022-03-31 18:19:40|440.53|438.13|440.87|438.47|440.87|438.47|440.53|438.13|0
1648750790000|2022-03-31 18:19:50|440.64|438.24|440.64|438.24|440.87|438.47|440.64|438.24|0
1648750800000|2022-03-31 18:20:00|440.87|438.47|441.1|438.7|441.33|438.93|440.87|438.47|0
1648750810000|2022-03-31 18:20:10|441.33|438.93|440.64|438.24|441.33|438.93|440.64|438.24|0
1648750820000|2022-03-31 18:20:20|439.72|437.32|439.72|437.32|439.95|437.55|439.72|437.32|0
1648750830000|2022-03-31 18:20:30|439.49|437.09|439.49|437.09|439.49|437.09|439.26|436.86|0
1648750840000|2022-03-31 18:20:40|439.61|437.21|439.26|436.86|439.61|437.21|439.26|436.86|0
1648750850000|2022-03-31 18:20:50|438.8|436.4|439.03|436.63|439.03|436.63|438.8|436.4|0
1648750860000|2022-03-31 18:21:00|439.26|436.86|439.72|437.32|439.72|437.32|439.26|436.86|0
1648750870000|2022-03-31 18:21:10|439.49|437.09|439.95|437.55|439.95|437.55|439.49|437.09|0
1648750880000|2022-03-31 18:21:20|439.49|437.09|439.03|436.63|439.49|437.09|439.03|436.63|0
1648750890000|2022-03-31 18:21:30|439.26|436.86|439.26|436.86|439.26|436.86|439.26|436.86|0
1648750900000|2022-03-31 18:21:40|439.49|437.09|439.72|437.32|439.72|437.32|439.26|436.86|0
1648750910000|2022-03-31 18:21:50|439.95|437.55|439.72|437.32|439.95|437.55|439.72|437.32|0
1648750920000|2022-03-31 18:22:00|439.26|436.86|438.57|436.17|439.26|436.86|438.57|436.17|0
1648750930000|2022-03-31 18:22:10|438.8|436.4|439.26|436.86|439.49|437.09|438.8|436.4|0
1648750940000|2022-03-31 18:22:20|439.49|437.09|439.03|436.63|439.49|437.09|439.03|436.63|0
1648750950000|2022-03-31 18:22:30|438.57|436.17|438.92|436.52|438.92|436.52|438.57|436.17|0
1648750960000|2022-03-31 18:22:40|438.8|436.4|438.8|436.4|438.8|436.4|438.57|436.17|0
1648750970000|2022-03-31 18:22:50|439.03|436.63|439.03|436.63|439.26|436.86|439.03|436.63|0
1648750980000|2022-03-31 18:23:00|438.8|436.4|439.26|436.86|439.26|436.86|438.8|436.4|0
1648750990000|2022-03-31 18:23:10|439.38|436.98|439.97|437.57|440.11|437.71|439.38|436.98|0
1648751000000|2022-03-31 18:23:20|440.2|437.8|439.51|437.11|440.2|437.8|439.51|437.11|0
1648751010000|2022-03-31 18:23:30|439.29|436.89|439.74|437.34|439.74|437.34|439.29|436.89|0
1648751020000|2022-03-31 18:23:40|439.97|437.57|439.97|437.57|439.97|437.57|439.97|437.57|0
1648751030000|2022-03-31 18:23:50|439.74|437.34|439.51|437.11|439.74|437.34|439.51|437.11|0
1648751040000|2022-03-31 18:24:00|439.74|437.34|439.29|436.89|439.74|437.34|439.29|436.89|0
1648751050000|2022-03-31 18:24:10|439.74|437.34|439.97|437.57|439.97|437.57|439.74|437.34|0
1648751060000|2022-03-31 18:24:20|439.74|437.34|439.06|436.66|439.74|437.34|439.06|436.66|0
1648751070000|2022-03-31 18:24:30|439.28|436.88|439.28|436.88|439.28|436.88|439.28|436.88|0
1648751080000|2022-03-31 18:24:40|439.51|437.11|439.51|437.11|439.51|437.11|439.51|437.11|0
1648751090000|2022-03-31 18:24:50|439.28|436.88|439.51|437.11|439.51|437.11|439.28|436.88|0
1648751100000|2022-03-31 18:25:00|439.74|437.34|439.97|437.57|439.97|437.57|439.74|437.34|0
1648751110000|2022-03-31 18:25:10|439.74|437.34|439.51|437.11|440.09|437.69|439.51|437.11|0
1648751120000|2022-03-31 18:25:20|439.28|436.88|438.83|436.43|439.28|436.88|438.83|436.43|0
1648751130000|2022-03-31 18:25:30|439.06|436.66|439.51|437.11|439.51|437.11|439.06|436.66|0
1648751140000|2022-03-31 18:25:40|439.74|437.34|439.86|437.46|439.97|437.57|439.74|437.34|0
1648751150000|2022-03-31 18:25:50|439.97|437.57|440.43|438.03|440.43|438.03|439.97|437.57|0
1648751160000|2022-03-31 18:26:00|440.66|438.26|441.35|438.95|441.35|438.95|440.66|438.26|0
1648751170000|2022-03-31 18:26:10|441.58|439.18|441.35|438.95|441.58|439.18|441.12|438.72|0
1648751180000|2022-03-31 18:26:20|441.24|438.84|440.89|438.49|441.24|438.84|440.89|438.49|0
1648751190000|2022-03-31 18:26:30|440.66|438.26|441.58|439.18|441.58|439.18|440.66|438.26|0
1648751200000|2022-03-31 18:26:40|441.81|439.41|441.58|439.18|441.81|439.41|441.58|439.18|0
1648751210000|2022-03-31 18:26:50|441.81|439.41|441.35|438.95|441.81|439.41|441.35|438.95|0
1648751220000|2022-03-31 18:27:00|441.58|439.18|441.58|439.18|441.58|439.18|441.35|438.95|0
1648751230000|2022-03-31 18:27:10|441.81|439.41|442.5|440.1|442.73|440.33|441.81|439.41|0
1648751240000|2022-03-31 18:27:20|442.04|439.64|442.04|439.64|442.04|439.64|441.7|439.3|0
1648751250000|2022-03-31 18:27:30|441.81|439.41|442.04|439.64|442.04|439.64|441.81|439.41|0
1648751260000|2022-03-31 18:27:40|441.81|439.41|441.81|439.41|442.04|439.64|441.81|439.41|0
1648751270000|2022-03-31 18:27:50|442.04|439.64|442.04|439.64|442.04|439.64|441.93|439.53|0
1648751280000|2022-03-31 18:28:00|441.93|439.53|442.27|439.87|442.27|439.87|441.93|439.53|0
1648751290000|2022-03-31 18:28:10|441.81|439.41|441.81|439.41|441.81|439.41|441.81|439.41|0
1648751300000|2022-03-31 18:28:20|442.04|439.64|441.58|439.18|442.04|439.64|441.58|439.18|0
1648751310000|2022-03-31 18:28:30|441.35|438.95|441.12|438.72|441.58|439.18|441.12|438.72|0
1648751320000|2022-03-31 18:28:40|440.89|438.49|440.66|438.26|440.89|438.49|440.66|438.26|0
1648751330000|2022-03-31 18:28:50|440.43|438.03|440.2|437.8|440.43|438.03|439.97|437.57|0
1648751340000|2022-03-31 18:29:00|439.74|437.34|439.74|437.34|439.74|437.34|439.74|437.34|0
1648751350000|2022-03-31 18:29:10|439.51|437.11|439.28|436.88|439.51|437.11|439.28|436.88|0
1648751360000|2022-03-31 18:29:20|439.05|436.65|438.6|436.2|439.05|436.65|438.37|435.97|0
1648751370000|2022-03-31 18:29:30|438.37|435.97|439.28|436.88|439.28|436.88|438.37|435.97|0
1648751380000|2022-03-31 18:29:40|439.05|436.65|439.28|436.88|439.28|436.88|439.05|436.65|0
1648751390000|2022-03-31 18:29:50|439.05|436.65|438.83|436.43|439.05|436.65|438.72|436.32|0
1648751400000|2022-03-31 18:30:00|439.05|436.65|438.6|436.2|439.05|436.65|438.6|436.2|0
1648751410000|2022-03-31 18:30:10|439.28|436.88|439.86|437.46|439.86|437.46|439.28|436.88|0
1648751420000|2022-03-31 18:30:20|440.43|438.03|439.97|437.57|440.43|438.03|439.97|437.57|0
1648751430000|2022-03-31 18:30:30|439.74|437.34|439.51|437.11|439.74|437.34|439.28|436.88|0
1648751440000|2022-03-31 18:30:40|439.28|436.88|439.97|437.57|439.97|437.57|439.28|436.88|0
1648751450000|2022-03-31 18:30:50|439.74|437.34|439.74|437.34|439.74|437.34|439.4|437|0
1648751460000|2022-03-31 18:31:00|440.2|437.8|440.2|437.8|440.43|438.03|440.2|437.8|0
1648751470000|2022-03-31 18:31:10|439.97|437.57|439.97|437.57|440.2|437.8|439.97|437.57|0
1648751480000|2022-03-31 18:31:20|439.74|437.34|439.86|437.46|439.86|437.46|439.74|437.34|0
1648751490000|2022-03-31 18:31:30|440.2|437.8|439.97|437.57|440.43|438.03|439.97|437.57|0
1648751500000|2022-03-31 18:31:40|439.74|437.34|440.2|437.8|440.2|437.8|439.74|437.34|0
1648751510000|2022-03-31 18:31:50|440.43|438.03|440.43|438.03|440.43|438.03|440.43|438.03|0
1648751520000|2022-03-31 18:32:00|440.2|437.8|440.43|438.03|440.43|438.03|439.74|437.34|0
1648751530000|2022-03-31 18:32:10|440.2|437.8|440.2|437.8|440.2|437.8|440.2|437.8|0
1648751540000|2022-03-31 18:32:20|439.97|437.57|439.74|437.34|439.97|437.57|439.74|437.34|0
1648751550000|2022-03-31 18:32:30|439.97|437.57|439.97|437.57|439.97|437.57|439.74|437.34|0
1648751560000|2022-03-31 18:32:40|439.74|437.34|440.09|437.69|440.09|437.69|439.74|437.34|0
1648751570000|2022-03-31 18:32:50|439.74|437.34|439.97|437.57|439.97|437.57|439.74|437.34|0
1648751580000|2022-03-31 18:33:00|439.86|437.46|439.28|436.88|439.86|437.46|439.05|436.65|0
1648751590000|2022-03-31 18:33:10|439.4|437|439.51|437.11|439.51|437.11|439.28|436.88|0
1648751600000|2022-03-31 18:33:20|439.97|437.57|440.66|438.26|440.66|438.26|439.97|437.57|0
1648751610000|2022-03-31 18:33:30|440.89|438.49|440.89|438.49|440.89|438.49|440.89|438.49|0
1648751620000|2022-03-31 18:33:40|441.12|438.72|441.12|438.72|441.12|438.72|441.12|438.72|0
1648751630000|2022-03-31 18:33:50|441.35|438.95|441.24|438.84|441.35|438.95|441.24|438.84|0
1648751640000|2022-03-31 18:34:00|441.35|438.95|441.58|439.18|441.58|439.18|441.35|438.95|0
1648751650000|2022-03-31 18:34:10|441.81|439.41|441.81|439.41|441.81|439.41|441.81|439.41|0
1648751660000|2022-03-31 18:34:20|442.04|439.64|442.04|439.64|442.04|439.64|442.04|439.64|0
1648751670000|2022-03-31 18:34:30|441.58|439.18|441.35|438.95|441.58|439.18|441.35|438.95|0
1648751680000|2022-03-31 18:34:40|441.58|439.18|441.58|439.18|441.58|439.18|441.35|438.95|0
1648751690000|2022-03-31 18:34:50|441.35|438.95|441.35|438.95|441.35|438.95|441.35|438.95|0
1648751700000|2022-03-31 18:35:00|441.58|439.18|441.12|438.72|441.58|439.18|440.66|438.26|0
1648751710000|2022-03-31 18:35:10|441.35|438.95|441.58|439.18|441.58|439.18|441.35|438.95|0
1648751720000|2022-03-31 18:35:20|441.81|439.41|442.04|439.64|442.04|439.64|441.81|439.41|0
1648751730000|2022-03-31 18:35:30|442.26|439.86|442.26|439.86|442.26|439.86|442.26|439.86|0
1648751740000|2022-03-31 18:35:40|442.49|440.09|442.49|440.09|442.49|440.09|442.49|440.09|0
1648751750000|2022-03-31 18:35:50|442.72|440.32|442.49|440.09|442.72|440.32|442.49|440.09|0
1648751760000|2022-03-31 18:36:00|442.26|439.86|441.58|439.18|442.26|439.86|441.58|439.18|0
1648751770000|2022-03-31 18:36:10|441.35|438.95|441.12|438.72|441.58|439.18|441.12|438.72|0
1648751780000|2022-03-31 18:36:20|440.89|438.49|438.82|436.42|440.89|438.49|438.82|436.42|0
1648751790000|2022-03-31 18:36:30|438.6|436.2|438.37|435.97|438.6|436.2|438.37|435.97|0
1648751800000|2022-03-31 18:36:40|439.05|436.65|438.6|436.2|439.05|436.65|438.6|436.2|0
1648751810000|2022-03-31 18:36:50|437.68|435.28|438.37|435.97|438.37|435.97|437.68|435.28|0
1648751820000|2022-03-31 18:37:00|438.6|436.2|438.37|435.97|438.6|436.2|438.14|435.74|0
1648751830000|2022-03-31 18:37:10|438.6|436.2|438.37|435.97|438.6|436.2|438.37|435.97|0
1648751840000|2022-03-31 18:37:20|438.6|436.2|438.6|436.2|438.6|436.2|438.6|436.2|0
1648751850000|2022-03-31 18:37:30|438.37|435.97|438.6|436.2|438.6|436.2|438.37|435.97|0
1648751860000|2022-03-31 18:37:40|438.82|436.42|439.05|436.65|439.05|436.65|438.82|436.42|0
1648751870000|2022-03-31 18:37:50|439.51|437.11|439.97|437.57|439.97|437.57|439.51|437.11|0
1648751880000|2022-03-31 18:38:00|439.74|437.34|439.97|437.57|439.97|437.57|439.74|437.34|0
1648751890000|2022-03-31 18:38:10|440.2|437.8|440.43|438.03|440.43|438.03|440.2|437.8|0
1648751900000|2022-03-31 18:38:20|440.66|438.26|440.66|438.26|440.66|438.26|440.66|438.26|0
1648751910000|2022-03-31 18:38:30|440.43|438.03|439.97|437.57|440.43|438.03|439.74|437.34|0
1648751920000|2022-03-31 18:38:40|440.2|437.8|440.43|438.03|440.43|438.03|439.74|437.34|0
1648751930000|2022-03-31 18:38:50|440.2|437.8|439.97|437.57|440.2|437.8|439.97|437.57|0
1648751940000|2022-03-31 18:39:00|440.43|438.03|440.43|438.03|440.66|438.26|440.43|438.03|0
1648751950000|2022-03-31 18:39:10|440.66|438.26|440.89|438.49|440.89|438.49|440.66|438.26|0
1648751960000|2022-03-31 18:39:20|440.66|438.26|440.66|438.26|440.66|438.26|440.43|438.03|0
1648751970000|2022-03-31 18:39:30|440.32|437.92|439.97|437.57|440.32|437.92|439.97|437.57|0
1648751980000|2022-03-31 18:39:40|439.74|437.34|439.51|437.11|439.74|437.34|439.51|437.11|0
1648751990000|2022-03-31 18:39:50|439.74|437.34|439.17|436.77|439.74|437.34|439.17|436.77|0
1648752000000|2022-03-31 18:40:00|439.74|437.34|439.74|437.34|439.74|437.34|439.28|436.88|0
1648752010000|2022-03-31 18:40:10|439.97|437.57|439.51|437.11|440.2|437.8|439.51|437.11|0
1648752020000|2022-03-31 18:40:20|439.28|436.88|439.28|436.88|439.51|437.11|439.28|436.88|0
1648752030000|2022-03-31 18:40:30|438.82|436.42|438.82|436.42|439.05|436.65|438.82|436.42|0
1648752040000|2022-03-31 18:40:40|439.05|436.65|438.82|436.42|439.05|436.65|438.82|436.42|0
1648752050000|2022-03-31 18:40:50|438.59|436.19|439.05|436.65|439.05|436.65|438.59|436.19|0
1648752060000|2022-03-31 18:41:00|438.82|436.42|438.59|436.19|438.82|436.42|438.59|436.19|0
1648752070000|2022-03-31 18:41:10|438.82|436.42|439.28|436.88|439.28|436.88|438.82|436.42|0
1648752080000|2022-03-31 18:41:20|439.05|436.65|438.82|436.42|439.05|436.65|438.82|436.42|0
1648752090000|2022-03-31 18:41:30|439.28|436.88|439.28|436.88|439.28|436.88|439.28|436.88|0
1648752100000|2022-03-31 18:41:40|439.51|437.11|439.51|437.11|439.51|437.11|439.28|436.88|0
1648752110000|2022-03-31 18:41:50|439.74|437.34|439.97|437.57|439.97|437.57|439.74|437.34|0
1648752120000|2022-03-31 18:42:00|440.55|438.15|441.12|438.72|441.12|438.72|440.55|438.15|0
1648752130000|2022-03-31 18:42:10|440.66|438.26|441.12|438.72|441.35|438.95|440.66|438.26|0
1648752140000|2022-03-31 18:42:20|441.35|438.95|441.8|439.4|441.8|439.4|441.35|438.95|0
1648752150000|2022-03-31 18:42:30|442.03|439.63|442.26|439.86|442.26|439.86|442.03|439.63|0
1648752170000|2022-03-31 18:42:50|442.49|440.09|442.03|439.63|442.49|440.09|442.03|439.63|0
1648752180000|2022-03-31 18:43:00|442.26|439.86|442.03|439.63|442.61|440.21|442.03|439.63|0
1648752190000|2022-03-31 18:43:10|442.49|440.09|442.49|440.09|442.72|440.32|442.49|440.09|0
1648752200000|2022-03-31 18:43:20|442.72|440.32|442.49|440.09|442.72|440.32|442.26|439.86|0
1648752210000|2022-03-31 18:43:30|442.26|439.86|442.72|440.32|442.72|440.32|442.26|439.86|0
1648752220000|2022-03-31 18:43:40|442.49|440.09|442.03|439.63|442.49|440.09|442.03|439.63|0
1648752230000|2022-03-31 18:43:50|442.26|439.86|442.49|440.09|442.49|440.09|442.26|439.86|0
1648752240000|2022-03-31 18:44:00|442.72|440.32|442.95|440.55|443.18|440.78|442.72|440.32|0
1648752250000|2022-03-31 18:44:10|443.18|440.78|443.18|440.78|443.18|440.78|442.95|440.55|0
1648752260000|2022-03-31 18:44:20|442.95|440.55|442.95|440.55|442.95|440.55|442.95|440.55|0
1648752270000|2022-03-31 18:44:30|442.72|440.32|442.72|440.32|442.72|440.32|442.49|440.09|0
1648752280000|2022-03-31 18:44:40|442.49|440.09|442.03|439.63|442.49|440.09|442.03|439.63|0
1648752290000|2022-03-31 18:44:50|441.8|439.4|441.8|439.4|441.8|439.4|441.34|438.94|0
1648752300000|2022-03-31 18:45:00|441.57|439.17|442.03|439.63|442.03|439.63|441.57|439.17|0
1648752310000|2022-03-31 18:45:10|441.69|439.29|442.49|440.09|442.49|440.09|441.69|439.29|0
1648752320000|2022-03-31 18:45:20|442.72|440.32|442.72|440.32|442.95|440.55|442.72|440.32|0
1648752330000|2022-03-31 18:45:30|442.95|440.55|442.95|440.55|442.95|440.55|442.95|440.55|0
1648752340000|2022-03-31 18:45:40|442.72|440.32|443.18|440.78|443.18|440.78|442.72|440.32|0
1648752350000|2022-03-31 18:45:50|442.95|440.55|443.41|441.01|443.41|441.01|442.95|440.55|0
1648752360000|2022-03-31 18:46:00|443.18|440.78|442.26|439.86|443.18|440.78|442.26|439.86|0
1648752370000|2022-03-31 18:46:10|442.72|440.32|443.18|440.78|443.18|440.78|442.72|440.32|0
1648752380000|2022-03-31 18:46:20|442.95|440.55|442.49|440.09|442.95|440.55|442.49|440.09|0
1648752390000|2022-03-31 18:46:30|442.03|439.63|442.26|439.86|442.38|439.98|442.03|439.63|0
1648752400000|2022-03-31 18:46:40|442.49|440.09|440.89|438.49|442.49|440.09|440.89|438.49|0
1648752410000|2022-03-31 18:46:50|441.34|438.94|441.8|439.4|441.8|439.4|441.34|438.94|0
1648752420000|2022-03-31 18:47:00|441.57|439.17|440.89|438.49|441.57|439.17|440.89|438.49|0
1648752430000|2022-03-31 18:47:10|441.11|438.71|441.34|438.94|441.8|439.4|441.11|438.71|0
1648752440000|2022-03-31 18:47:20|441.11|438.71|440.89|438.49|441.34|438.94|440.89|438.49|0
1648752450000|2022-03-31 18:47:30|440.43|438.03|440.43|438.03|440.43|438.03|440.2|437.8|0
1648752460000|2022-03-31 18:47:40|439.97|437.57|440.43|438.03|440.43|438.03|439.97|437.57|0
1648752470000|2022-03-31 18:47:50|440.66|438.26|440.89|438.49|440.89|438.49|440.66|438.26|0
1648752480000|2022-03-31 18:48:00|441.34|438.94|440.89|438.49|441.34|438.94|440.89|438.49|0
1648752490000|2022-03-31 18:48:10|440.66|438.26|439.97|437.57|440.66|438.26|439.97|437.57|0
1648752500000|2022-03-31 18:48:20|440.2|437.8|440.2|437.8|440.2|437.8|439.74|437.34|0
1648752510000|2022-03-31 18:48:30|439.97|437.57|440.66|438.26|440.66|438.26|439.97|437.57|0
1648752520000|2022-03-31 18:48:40|440.2|437.8|440.2|437.8|440.2|437.8|440.2|437.8|0
1648752530000|2022-03-31 18:48:50|440.09|437.69|439.97|437.57|440.2|437.8|439.97|437.57|0
1648752540000|2022-03-31 18:49:00|440.2|437.8|440.2|437.8|440.2|437.8|439.97|437.57|0
1648752550000|2022-03-31 18:49:10|439.97|437.57|440.43|438.03|440.43|438.03|439.97|437.57|0
1648752560000|2022-03-31 18:49:20|440.66|438.26|440.66|438.26|440.66|438.26|440.66|438.26|0
1648752570000|2022-03-31 18:49:30|440.89|438.49|441.11|438.71|441.11|438.71|440.89|438.49|0
1648752580000|2022-03-31 18:49:40|441.34|438.94|441.57|439.17|441.57|439.17|441.34|438.94|0
1648752590000|2022-03-31 18:49:50|441.8|439.4|441.57|439.17|441.8|439.4|441.57|439.17|0
1648752600000|2022-03-31 18:50:00|442.03|439.63|441.8|439.4|442.03|439.63|441.8|439.4|0
1648752610000|2022-03-31 18:50:10|441.57|439.17|441.57|439.17|441.57|439.17|441.34|438.94|0
1648752620000|2022-03-31 18:50:20|441.8|439.4|441.57|439.17|441.8|439.4|441.57|439.17|0
1648752630000|2022-03-31 18:50:30|442.03|439.63|442.03|439.63|442.03|439.63|442.03|439.63|0
1648752640000|2022-03-31 18:50:40|442.26|439.86|442.03|439.63|442.26|439.86|442.03|439.63|0
1648752650000|2022-03-31 18:50:50|441.8|439.4|441.8|439.4|441.8|439.4|441.8|439.4|0
1648752660000|2022-03-31 18:51:00|441.57|439.17|441.34|438.94|442.03|439.63|441.34|438.94|0
1648752670000|2022-03-31 18:51:10|440.88|438.48|440.43|438.03|440.88|438.48|440.43|438.03|0
1648752680000|2022-03-31 18:51:20|439.97|437.57|439.97|437.57|440.2|437.8|439.97|437.57|0
1648752690000|2022-03-31 18:51:30|439.74|437.34|440.2|437.8|440.2|437.8|439.74|437.34|0
1648752700000|2022-03-31 18:51:40|439.74|437.34|439.97|437.57|439.97|437.57|439.74|437.34|0
1648752710000|2022-03-31 18:51:50|440.43|438.03|440.66|438.26|440.66|438.26|440.43|438.03|0
1648752720000|2022-03-31 18:52:00|440.43|438.03|440.66|438.26|440.88|438.48|440.43|438.03|0
1648752730000|2022-03-31 18:52:10|440.88|438.48|440.88|438.48|440.88|438.48|440.88|438.48|0
1648752740000|2022-03-31 18:52:20|441.11|438.71|440.66|438.26|441.11|438.71|440.66|438.26|0
1648752750000|2022-03-31 18:52:30|440.88|438.48|441|438.6|441|438.6|440.66|438.26|0
1648752760000|2022-03-31 18:52:40|440.88|438.48|440.88|438.48|441.34|438.94|440.88|438.48|0
1648752770000|2022-03-31 18:52:50|440.66|438.26|440.54|438.14|440.66|438.26|440.43|438.03|0
1648752780000|2022-03-31 18:53:00|440.66|438.26|440.43|438.03|440.66|438.26|440.43|438.03|0
1648752790000|2022-03-31 18:53:10|440.65|438.25|440.88|438.48|440.88|438.48|440.65|438.25|0
1648752800000|2022-03-31 18:53:20|440.65|438.25|441.11|438.71|441.11|438.71|440.65|438.25|0
1648752810000|2022-03-31 18:53:30|441.34|438.94|441.57|439.17|441.57|439.17|441.34|438.94|0
1648752820000|2022-03-31 18:53:40|441.34|438.94|441.57|439.17|441.8|439.4|441.34|438.94|0
1648752830000|2022-03-31 18:53:50|441.34|438.94|441.34|438.94|441.34|438.94|441.34|438.94|0
1648752840000|2022-03-31 18:54:00|441.57|439.17|441.57|439.17|441.57|439.17|441.34|438.94|0
1648752850000|2022-03-31 18:54:10|441.34|438.94|440.88|438.48|441.34|438.94|440.88|438.48|0
1648752860000|2022-03-31 18:54:20|440.65|438.25|440.65|438.25|440.88|438.48|440.65|438.25|0
1648752870000|2022-03-31 18:54:30|440.43|438.03|440.88|438.48|440.88|438.48|440.43|438.03|0
1648752880000|2022-03-31 18:54:40|441.11|438.71|441.34|438.94|441.57|439.17|441.11|438.71|0
1648752890000|2022-03-31 18:54:50|441.57|439.17|441.11|438.71|441.57|439.17|441.11|438.71|0
1648752900000|2022-03-31 18:55:00|441.8|439.4|440.88|438.48|441.8|439.4|440.88|438.48|0
1648752910000|2022-03-31 18:55:10|441.11|438.71|441.11|438.71|441.34|438.94|441.11|438.71|0
1648752920000|2022-03-31 18:55:20|441.34|438.94|440.65|438.25|441.34|438.94|440.65|438.25|0
1648752930000|2022-03-31 18:55:30|440.88|438.48|440.2|437.8|440.88|438.48|440.2|437.8|0
1648752940000|2022-03-31 18:55:40|440.43|438.03|439.97|437.57|440.43|438.03|439.97|437.57|0
1648752950000|2022-03-31 18:55:50|440.2|437.8|440.2|437.8|440.2|437.8|440.2|437.8|0
1648752960000|2022-03-31 18:56:00|439.97|437.57|439.05|436.65|439.97|437.57|439.05|436.65|0
1648752970000|2022-03-31 18:56:10|438.82|436.42|439.28|436.88|439.28|436.88|438.82|436.42|0
1648752990000|2022-03-31 18:56:30|439.51|437.11|439.97|437.57|439.97|437.57|439.51|437.11|0
1648753000000|2022-03-31 18:56:40|439.51|437.11|439.74|437.34|439.74|437.34|439.51|437.11|0
1648753010000|2022-03-31 18:56:50|439.97|437.57|439.51|437.11|439.97|437.57|439.28|436.88|0
1648753020000|2022-03-31 18:57:00|439.74|437.34|439.74|437.34|439.74|437.34|439.28|436.88|0
1648753030000|2022-03-31 18:57:10|439.28|436.88|438.82|436.42|439.28|436.88|438.82|436.42|0
1648753040000|2022-03-31 18:57:20|439.05|436.65|438.59|436.19|439.05|436.65|438.36|435.96|0
1648753050000|2022-03-31 18:57:30|438.82|436.42|438.36|435.96|438.82|436.42|438.36|435.96|0
1648753060000|2022-03-31 18:57:40|438.13|435.73|438.13|435.73|438.36|435.96|438.13|435.73|0
1648753070000|2022-03-31 18:57:50|438.59|436.19|438.13|435.73|438.59|436.19|438.13|435.73|0
1648753080000|2022-03-31 18:58:00|438.36|435.96|438.25|435.85|438.59|436.19|438.25|435.85|0
1648753090000|2022-03-31 18:58:10|438.13|435.73|437.9|435.5|438.13|435.73|437.67|435.27|0
1648753100000|2022-03-31 18:58:20|438.13|435.73|438.13|435.73|438.13|435.73|438.13|435.73|0
1648753110000|2022-03-31 18:58:30|437.9|435.5|438.48|436.08|438.48|436.08|437.9|435.5|0
1648753120000|2022-03-31 18:58:40|438.36|435.96|438.36|435.96|438.36|435.96|438.36|435.96|0
1648753130000|2022-03-31 18:58:50|438.13|435.73|437.9|435.5|438.13|435.73|437.67|435.27|0
1648753140000|2022-03-31 18:59:00|438.13|435.73|438.59|436.19|438.59|436.19|438.13|435.73|0
1648753150000|2022-03-31 18:59:10|438.36|435.96|437.22|434.82|438.36|435.96|437.22|434.82|0
1648753160000|2022-03-31 18:59:20|437.45|435.05|437.67|435.27|437.67|435.27|437.45|435.05|0
1648753170000|2022-03-31 18:59:30|437.45|435.05|437.67|435.27|437.67|435.27|437.45|435.05|0
1648753180000|2022-03-31 18:59:40|437.45|435.05|437.22|434.82|437.45|435.05|437.22|434.82|0
1648753190000|2022-03-31 18:59:50|437.45|435.05|436.53|434.13|437.45|435.05|436.53|434.13|0
1648753200000|2022-03-31 19:00:00|435.84|433.44|434.7|432.3|435.84|433.44|434.7|432.3|0
1648753210000|2022-03-31 19:00:10|435.84|433.44|433.79|431.39|435.84|433.44|433.79|431.39|0
1648753220000|2022-03-31 19:00:20|434.02|431.62|434.24|431.84|434.24|431.84|433.33|430.93|0
1648753230000|2022-03-31 19:00:30|433.79|431.39|433.79|431.39|434.02|431.62|433.56|431.16|0
1648753240000|2022-03-31 19:00:40|433.56|431.16|433.33|430.93|433.56|431.16|433.1|430.7|0
1648753250000|2022-03-31 19:00:50|432.87|430.47|432.87|430.47|433.33|430.93|432.87|430.47|0
1648753260000|2022-03-31 19:01:00|433.1|430.7|431.96|429.56|433.1|430.7|431.96|429.56|0
1648753270000|2022-03-31 19:01:10|431.85|429.45|432.19|429.79|432.19|429.79|431.73|429.33|0
1648753280000|2022-03-31 19:01:20|432.42|430.02|431.73|429.33|432.42|430.02|431.73|429.33|0
1648753290000|2022-03-31 19:01:30|431.96|429.56|432.42|430.02|432.42|430.02|431.96|429.56|0
1648753300000|2022-03-31 19:01:40|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1648753310000|2022-03-31 19:01:50|432.87|430.47|432.65|430.25|432.87|430.47|432.65|430.25|0
1648753320000|2022-03-31 19:02:00|432.08|429.68|431.96|429.56|432.08|429.68|431.96|429.56|0
1648753330000|2022-03-31 19:02:10|431.73|429.33|431.05|428.65|431.73|429.33|431.05|428.65|0
1648753340000|2022-03-31 19:02:20|430.59|428.19|430.82|428.42|430.82|428.42|430.59|428.19|0
1648753350000|2022-03-31 19:02:30|430.94|428.54|430.82|428.42|431.05|428.65|430.36|427.96|0
1648753360000|2022-03-31 19:02:40|430.14|427.74|430.14|427.74|430.14|427.74|430.03|427.63|0
1648753370000|2022-03-31 19:02:50|430.36|427.96|430.59|428.19|430.59|428.19|430.14|427.74|0
1648753380000|2022-03-31 19:03:00|430.36|427.96|429.68|427.28|430.36|427.96|429.68|427.28|0
1648753390000|2022-03-31 19:03:10|429.91|427.51|429.68|427.28|429.91|427.51|429.68|427.28|0
1648753400000|2022-03-31 19:03:20|429.8|427.4|430.36|427.96|430.36|427.96|429.8|427.4|0
1648753410000|2022-03-31 19:03:30|430.59|428.19|430.36|427.96|430.82|428.42|430.36|427.96|0
1648753420000|2022-03-31 19:03:40|430.59|428.19|430.59|428.19|430.59|428.19|430.36|427.96|0
1648753430000|2022-03-31 19:03:50|431.05|428.65|431.05|428.65|431.05|428.65|430.94|428.54|0
1648753440000|2022-03-31 19:04:00|431.5|429.1|431.73|429.33|431.73|429.33|431.39|428.99|0
1648753450000|2022-03-31 19:04:10|431.96|429.56|432.19|429.79|432.19|429.79|431.96|429.56|0
1648753460000|2022-03-31 19:04:20|431.96|429.56|432.19|429.79|432.19|429.79|431.96|429.56|0
1648753470000|2022-03-31 19:04:30|432.42|430.02|433.1|430.7|433.1|430.7|432.42|430.02|0
1648753480000|2022-03-31 19:04:40|433.56|431.16|433.56|431.16|433.56|431.16|433.33|430.93|0
1648753490000|2022-03-31 19:04:50|433.79|431.39|433.56|431.16|433.79|431.39|433.1|430.7|0
1648753500000|2022-03-31 19:05:00|434.01|431.61|434.24|431.84|434.24|431.84|434.01|431.61|0
1648753510000|2022-03-31 19:05:10|433.79|431.39|434.01|431.61|434.24|431.84|433.79|431.39|0
1648753520000|2022-03-31 19:05:20|434.24|431.84|434.47|432.07|434.47|432.07|434.24|431.84|0
1648753530000|2022-03-31 19:05:30|434.24|431.84|434.24|431.84|434.93|432.53|434.24|431.84|0
1648753540000|2022-03-31 19:05:40|434.47|432.07|434.24|431.84|434.7|432.3|434.24|431.84|0
1648753550000|2022-03-31 19:05:50|434.36|431.96|434.47|432.07|434.47|432.07|434.24|431.84|0
1648753560000|2022-03-31 19:06:00|434.7|432.3|434.47|432.07|434.93|432.53|434.47|432.07|0
1648753570000|2022-03-31 19:06:10|434.24|431.84|434.47|432.07|434.47|432.07|433.79|431.39|0
1648753580000|2022-03-31 19:06:20|433.79|431.39|434.01|431.61|434.24|431.84|433.79|431.39|0
1648753590000|2022-03-31 19:06:30|433.56|431.16|433.33|430.93|433.56|431.16|433.1|430.7|0
1648753600000|2022-03-31 19:06:40|432.87|430.47|431.39|428.99|432.87|430.47|431.28|428.88|0
1648753610000|2022-03-31 19:06:50|431.5|429.1|432.19|429.79|432.19|429.79|431.5|429.1|0
1648753620000|2022-03-31 19:07:00|431.96|429.56|431.5|429.1|431.96|429.56|431.5|429.1|0
1648753630000|2022-03-31 19:07:10|431.28|428.88|431.5|429.1|431.5|429.1|431.28|428.88|0
1648753640000|2022-03-31 19:07:20|431.73|429.33|432.42|430.02|432.42|430.02|431.73|429.33|0
1648753650000|2022-03-31 19:07:30|432.87|430.47|433.33|430.93|433.33|430.93|432.87|430.47|0
1648753660000|2022-03-31 19:07:40|433.56|431.16|433.1|430.7|433.56|431.16|432.87|430.47|0
1648753670000|2022-03-31 19:07:50|433.33|430.93|433.1|430.7|433.33|430.93|432.64|430.24|0
1648753680000|2022-03-31 19:08:00|432.64|430.24|433.33|430.93|433.33|430.93|432.64|430.24|0
1648753690000|2022-03-31 19:08:10|434.01|431.61|433.79|431.39|434.01|431.61|433.79|431.39|0
1648753700000|2022-03-31 19:08:20|434.01|431.61|433.33|430.93|434.01|431.61|433.33|430.93|0
1648753710000|2022-03-31 19:08:30|433.56|431.16|434.01|431.61|434.01|431.61|433.56|431.16|0
1648753720000|2022-03-31 19:08:40|433.79|431.39|433.56|431.16|433.79|431.39|433.56|431.16|0
1648753730000|2022-03-31 19:08:50|433.79|431.39|433.79|431.39|434.01|431.61|433.79|431.39|0
1648753740000|2022-03-31 19:09:00|434.01|431.61|434.01|431.61|434.01|431.61|433.79|431.39|0
1648753750000|2022-03-31 19:09:10|434.13|431.73|433.56|431.16|434.47|432.07|433.56|431.16|0
1648753760000|2022-03-31 19:09:20|433.79|431.39|433.79|431.39|433.79|431.39|433.33|430.93|0
1648753770000|2022-03-31 19:09:30|433.56|431.16|433.56|431.16|433.56|431.16|433.56|431.16|0
1648753780000|2022-03-31 19:09:40|433.33|430.93|432.87|430.47|433.33|430.93|432.87|430.47|0
1648753790000|2022-03-31 19:09:50|432.64|430.24|432.42|430.02|432.76|430.36|432.42|430.02|0
1648753800000|2022-03-31 19:10:00|432.64|430.24|433.1|430.7|433.56|431.16|432.53|430.13|0
1648753810000|2022-03-31 19:10:10|433.56|431.16|432.99|430.59|433.56|431.16|432.99|430.59|0
1648753820000|2022-03-31 19:10:20|433.56|431.16|433.56|431.16|433.56|431.16|433.1|430.7|0
1648753830000|2022-03-31 19:10:30|433.1|430.7|433.1|430.7|433.33|430.93|433.1|430.7|0
1648753840000|2022-03-31 19:10:40|433.33|430.93|433.56|431.16|433.56|431.16|433.33|430.93|0
1648753860000|2022-03-31 19:11:00|433.33|430.93|434.7|432.3|434.7|432.3|433.33|430.93|0
1648753870000|2022-03-31 19:11:10|435.16|432.76|435.38|432.98|435.38|432.98|435.16|432.76|0
1648753880000|2022-03-31 19:11:20|435.61|433.21|435.61|433.21|435.61|433.21|435.38|432.98|0
1648753890000|2022-03-31 19:11:30|435.84|433.44|436.07|433.67|436.07|433.67|435.84|433.44|0
1648753900000|2022-03-31 19:11:40|435.84|433.44|435.84|433.44|436.07|433.67|435.84|433.44|0
1648753910000|2022-03-31 19:11:50|436.07|433.67|436.3|433.9|436.3|433.9|436.07|433.67|0
1648753920000|2022-03-31 19:12:00|435.61|433.21|436.07|433.67|436.3|433.9|435.61|433.21|0
1648753930000|2022-03-31 19:12:10|435.84|433.44|436.3|433.9|436.3|433.9|435.84|433.44|0
1648753940000|2022-03-31 19:12:20|436.07|433.67|436.3|433.9|436.3|433.9|436.07|433.67|0
1648753960000|2022-03-31 19:12:40|436.42|434.02|436.53|434.13|436.99|434.59|436.42|434.02|0
1648753970000|2022-03-31 19:12:50|436.99|434.59|436.53|434.13|436.99|434.59|436.53|434.13|0
1648753980000|2022-03-31 19:13:00|436.3|433.9|436.53|434.13|436.76|434.36|436.3|433.9|0
1648753990000|2022-03-31 19:13:10|436.76|434.36|436.76|434.36|436.99|434.59|436.76|434.36|0
1648754000000|2022-03-31 19:13:20|436.99|434.59|436.88|434.48|436.99|434.59|436.76|434.36|0
1648754010000|2022-03-31 19:13:30|436.53|434.13|436.07|433.67|436.53|434.13|436.07|433.67|0
1648754020000|2022-03-31 19:13:40|435.84|433.44|435.84|433.44|435.84|433.44|435.84|433.44|0
1648754030000|2022-03-31 19:13:50|436.07|433.67|436.99|434.59|437.21|434.81|436.07|433.67|0
1648754040000|2022-03-31 19:14:00|436.76|434.36|437.44|435.04|437.44|435.04|436.76|434.36|0
1648754050000|2022-03-31 19:14:10|436.98|434.58|436.98|434.58|436.98|434.58|436.76|434.36|0
1648754060000|2022-03-31 19:14:20|436.53|434.13|436.76|434.36|436.98|434.58|436.53|434.13|0
1648754070000|2022-03-31 19:14:30|436.98|434.58|437.21|434.81|437.21|434.81|436.98|434.58|0
1648754080000|2022-03-31 19:14:40|437.44|435.04|437.21|434.81|437.44|435.04|437.21|434.81|0
1648754090000|2022-03-31 19:14:50|436.98|434.58|436.76|434.36|436.98|434.58|436.76|434.36|0
1648754100000|2022-03-31 19:15:00|436.98|434.58|436.76|434.36|436.98|434.58|436.53|434.13|0
1648754110000|2022-03-31 19:15:10|436.98|434.58|437.21|434.81|437.21|434.81|436.76|434.36|0
1648754120000|2022-03-31 19:15:20|437.44|435.04|437.44|435.04|437.44|435.04|437.44|435.04|0
1648754130000|2022-03-31 19:15:30|437.21|434.81|436.76|434.36|437.21|434.81|436.76|434.36|0
1648754140000|2022-03-31 19:15:40|436.98|434.58|437.21|434.81|437.21|434.81|436.98|434.58|0
1648754150000|2022-03-31 19:15:50|437.44|435.04|437.9|435.5|437.9|435.5|437.44|435.04|0
1648754160000|2022-03-31 19:16:00|437.67|435.27|437.44|435.04|437.67|435.27|437.44|435.04|0
1648754170000|2022-03-31 19:16:10|437.67|435.27|437.67|435.27|437.67|435.27|437.44|435.04|0
1648754180000|2022-03-31 19:16:20|438.13|435.73|438.13|435.73|438.13|435.73|437.9|435.5|0
1648754190000|2022-03-31 19:16:30|437.9|435.5|438.36|435.96|438.59|436.19|437.9|435.5|0
1648754200000|2022-03-31 19:16:40|438.48|436.08|438.48|436.08|438.48|436.08|438.48|436.08|0
1648754210000|2022-03-31 19:16:50|438.71|436.31|438.59|436.19|438.71|436.31|438.59|436.19|0
1648754220000|2022-03-31 19:17:00|438.36|435.96|437.67|435.27|438.36|435.96|437.67|435.27|0
1648754230000|2022-03-31 19:17:10|437.9|435.5|437.9|435.5|437.9|435.5|437.67|435.27|0
1648754240000|2022-03-31 19:17:20|437.67|435.27|437.21|434.81|437.67|435.27|437.21|434.81|0
1648754250000|2022-03-31 19:17:30|436.98|434.58|437.21|434.81|437.44|435.04|436.98|434.58|0
1648754260000|2022-03-31 19:17:40|436.98|434.58|436.98|434.58|436.98|434.58|436.98|434.58|0
1648754270000|2022-03-31 19:17:50|437.21|434.81|437.33|434.93|437.33|434.93|436.76|434.36|0
1648754280000|2022-03-31 19:18:00|437.44|435.04|438.59|436.19|438.59|436.19|437.44|435.04|0
1648754290000|2022-03-31 19:18:10|439.05|436.65|438.94|436.54|439.05|436.65|438.82|436.42|0
1648754300000|2022-03-31 19:18:20|438.82|436.42|438.59|436.19|438.82|436.42|438.36|435.96|0
1648754310000|2022-03-31 19:18:30|438.82|436.42|439.27|436.87|439.27|436.87|438.82|436.42|0
1648754320000|2022-03-31 19:18:40|439.05|436.65|439.05|436.65|439.05|436.65|438.82|436.42|0
1648754330000|2022-03-31 19:18:50|438.82|436.42|439.05|436.65|439.05|436.65|438.82|436.42|0
1648754340000|2022-03-31 19:19:00|439.16|436.76|439.05|436.65|439.16|436.76|438.59|436.19|0
1648754350000|2022-03-31 19:19:10|438.94|436.54|438.59|436.19|438.94|436.54|438.59|436.19|0
1648754360000|2022-03-31 19:19:20|438.82|436.42|439.04|436.64|439.04|436.64|438.82|436.42|0
1648754370000|2022-03-31 19:19:30|439.27|436.87|440.42|438.02|440.42|438.02|439.27|436.87|0
1648754380000|2022-03-31 19:19:40|440.65|438.25|440.42|438.02|440.65|438.25|440.42|438.02|0
1648754390000|2022-03-31 19:19:50|440.31|437.91|439.96|437.56|440.31|437.91|439.96|437.56|0
1648754400000|2022-03-31 19:20:00|440.19|437.79|440.65|438.25|440.65|438.25|440.19|437.79|0
1648754410000|2022-03-31 19:20:10|441.11|438.71|441.34|438.94|441.34|438.94|441.11|438.71|0
1648754420000|2022-03-31 19:20:20|441.57|439.17|441.57|439.17|441.57|439.17|441.34|438.94|0
1648754430000|2022-03-31 19:20:30|441.34|438.94|441.34|438.94|441.34|438.94|441.11|438.71|0
1648754440000|2022-03-31 19:20:40|441.57|439.17|441.34|438.94|441.57|439.17|441.11|438.71|0
1648754450000|2022-03-31 19:20:50|441.46|439.06|441.57|439.17|441.57|439.17|441.46|439.06|0
1648754460000|2022-03-31 19:21:00|441.34|438.94|442.72|440.32|442.72|440.32|441.34|438.94|0
1648754470000|2022-03-31 19:21:10|442.94|440.54|442.94|440.54|442.94|440.54|442.72|440.32|0
1648754480000|2022-03-31 19:21:20|443.17|440.77|443.4|441|443.63|441.23|443.17|440.77|0
1648754490000|2022-03-31 19:21:30|443.86|441.46|443.86|441.46|444.09|441.69|443.63|441.23|0
1648754500000|2022-03-31 19:21:40|444.09|441.69|444.55|442.15|444.55|442.15|444.09|441.69|0
1648754510000|2022-03-31 19:21:50|444.09|441.69|443.63|441.23|444.09|441.69|443.63|441.23|0
1648754520000|2022-03-31 19:22:00|443.86|441.46|444.55|442.15|444.78|442.38|443.86|441.46|0
1648754530000|2022-03-31 19:22:10|443.86|441.46|443.17|440.77|443.86|441.46|443.17|440.77|0
1648754540000|2022-03-31 19:22:20|443.4|441|443.63|441.23|443.63|441.23|443.17|440.77|0
1648754550000|2022-03-31 19:22:30|443.86|441.46|443.17|440.77|443.86|441.46|443.17|440.77|0
1648754560000|2022-03-31 19:22:40|443.63|441.23|443.63|441.23|443.75|441.35|443.63|441.23|0
1648754570000|2022-03-31 19:22:50|443.4|441|444.09|441.69|444.09|441.69|443.4|441|0
1648754580000|2022-03-31 19:23:00|444.32|441.92|445.24|442.84|445.24|442.84|444.32|441.92|0
1648754590000|2022-03-31 19:23:10|445.47|443.07|445.24|442.84|445.47|443.07|445.24|442.84|0
1648754600000|2022-03-31 19:23:20|445.47|443.07|445.01|442.61|445.47|443.07|444.78|442.38|0
1648754610000|2022-03-31 19:23:30|444.78|442.38|444.78|442.38|444.78|442.38|444.55|442.15|0
1648754620000|2022-03-31 19:23:40|444.55|442.15|444.32|441.92|444.55|442.15|444.32|441.92|0
1648754630000|2022-03-31 19:23:50|444.55|442.15|444.78|442.38|445.01|442.61|444.55|442.15|0
1648754640000|2022-03-31 19:24:00|445.24|442.84|445.7|443.3|445.7|443.3|445.24|442.84|0
1648754650000|2022-03-31 19:24:10|445.93|443.53|445.93|443.53|446.16|443.76|445.93|443.53|0
1648754660000|2022-03-31 19:24:20|446.16|443.76|446.16|443.76|446.16|443.76|446.16|443.76|0
1648754670000|2022-03-31 19:24:30|445.93|443.53|445.7|443.3|445.93|443.53|445.7|443.3|0
1648754680000|2022-03-31 19:24:40|445.47|443.07|445.47|443.07|445.47|443.07|445.24|442.84|0
1648754690000|2022-03-31 19:24:50|445.93|443.53|445.7|443.3|446.16|443.76|445.7|443.3|0
1648754700000|2022-03-31 19:25:00|445.47|443.07|445.93|443.53|445.93|443.53|445.47|443.07|0
1648754710000|2022-03-31 19:25:10|445.7|443.3|445.47|443.07|445.7|443.3|445.47|443.07|0
1648754720000|2022-03-31 19:25:20|445.93|443.53|445.47|443.07|445.93|443.53|445.47|443.07|0
1648754730000|2022-03-31 19:25:30|445.24|442.84|445.24|442.84|445.47|443.07|445.24|442.84|0
1648754740000|2022-03-31 19:25:40|445.01|442.61|445.01|442.61|445.01|442.61|445.01|442.61|0
1648754750000|2022-03-31 19:25:50|444.55|442.15|444.32|441.92|444.78|442.38|444.32|441.92|0
1648754760000|2022-03-31 19:26:00|444.55|442.15|444.55|442.15|445.24|442.84|444.55|442.15|0
1648754770000|2022-03-31 19:26:10|444.78|442.38|445.24|442.84|445.24|442.84|444.78|442.38|0
1648754780000|2022-03-31 19:26:20|445.47|443.07|445.7|443.3|445.7|443.3|445.47|443.07|0
1648754790000|2022-03-31 19:26:30|446.16|443.76|446.16|443.76|446.16|443.76|446.16|443.76|0
1648754800000|2022-03-31 19:26:40|445.93|443.53|445.7|443.3|445.93|443.53|445.7|443.3|0
1648754810000|2022-03-31 19:26:50|446.16|443.76|445.93|443.53|446.16|443.76|445.93|443.53|0
1648754820000|2022-03-31 19:27:00|446.16|443.76|447.54|445.14|447.54|445.14|446.16|443.76|0
1648754830000|2022-03-31 19:27:10|447.31|444.91|447.31|444.91|447.31|444.91|447.31|444.91|0
1648754840000|2022-03-31 19:27:20|447.54|445.14|448.01|445.61|448.01|445.61|447.54|445.14|0
1648754850000|2022-03-31 19:27:30|447.77|445.37|447.54|445.14|447.77|445.37|447.31|444.91|0
1648754860000|2022-03-31 19:27:40|447.31|444.91|447.08|444.68|447.31|444.91|447.08|444.68|0
1648754870000|2022-03-31 19:27:50|447.54|445.14|447.77|445.37|447.77|445.37|447.54|445.14|0
1648754880000|2022-03-31 19:28:00|448.01|445.61|448.01|445.61|448.01|445.61|448.01|445.61|0
1648754890000|2022-03-31 19:28:10|448.47|446.07|447.77|445.37|448.47|446.07|447.77|445.37|0
1648754900000|2022-03-31 19:28:20|448.01|445.61|448.24|445.84|448.24|445.84|448.01|445.61|0
1648754910000|2022-03-31 19:28:30|448.47|446.07|448.47|446.07|448.47|446.07|448.47|446.07|0
1648754920000|2022-03-31 19:28:40|447.77|445.37|446.85|444.45|447.77|445.37|446.85|444.45|0
1648754940000|2022-03-31 19:29:00|446.62|444.22|447.54|445.14|447.77|445.37|446.62|444.22|0
1648754950000|2022-03-31 19:29:10|447.77|445.37|447.66|445.26|447.77|445.37|447.54|445.14|0
1648754960000|2022-03-31 19:29:20|447.77|445.37|447.31|444.91|447.77|445.37|447.31|444.91|0
1648754970000|2022-03-31 19:29:30|447.08|444.68|447.08|444.68|447.08|444.68|446.85|444.45|0
1648754980000|2022-03-31 19:29:40|446.62|444.22|446.39|443.99|446.62|444.22|446.39|443.99|0
1648754990000|2022-03-31 19:29:50|446.16|443.76|446.16|443.76|446.16|443.76|446.16|443.76|0
1648755000000|2022-03-31 19:30:00|446.39|443.99|445.93|443.53|446.39|443.99|445.93|443.53|0
1648755010000|2022-03-31 19:30:10|445.7|443.3|445.24|442.84|445.7|443.3|445.24|442.84|0
1648755020000|2022-03-31 19:30:20|445.01|442.61|445.93|443.53|445.93|443.53|445.01|442.61|0
1648755030000|2022-03-31 19:30:30|446.16|443.76|446.39|443.99|446.39|443.99|446.16|443.76|0
1648755040000|2022-03-31 19:30:40|446.62|444.22|446.85|444.45|446.85|444.45|446.62|444.22|0
1648755050000|2022-03-31 19:30:50|446.62|444.22|447.31|444.91|447.31|444.91|446.62|444.22|0
1648755060000|2022-03-31 19:31:00|447.08|444.68|448.12|445.72|448.12|445.72|447.08|444.68|0
1648755070000|2022-03-31 19:31:10|448.24|445.84|448.24|445.84|448.47|446.07|448|445.6|0
1648755080000|2022-03-31 19:31:20|448.23|445.83|448|445.6|448.23|445.83|448|445.6|0
1648755090000|2022-03-31 19:31:30|448.23|445.83|448.23|445.83|448.23|445.83|448|445.6|0
1648755100000|2022-03-31 19:31:40|448.47|446.07|448.7|446.3|448.7|446.3|448.47|446.07|0
1648755110000|2022-03-31 19:31:50|448.93|446.53|448.93|446.53|448.93|446.53|448.93|446.53|0
1648755120000|2022-03-31 19:32:00|449.39|446.99|449.85|447.45|449.85|447.45|449.39|446.99|0
1648755130000|2022-03-31 19:32:10|449.62|447.22|449.85|447.45|449.85|447.45|449.39|446.99|0
1648755140000|2022-03-31 19:32:20|449.62|447.22|449.62|447.22|449.85|447.45|449.62|447.22|0
1648755150000|2022-03-31 19:32:30|449.16|446.76|449.85|447.45|450.08|447.68|449.16|446.76|0
1648755160000|2022-03-31 19:32:40|450.31|447.91|450.54|448.14|450.54|448.14|450.31|447.91|0
1648755170000|2022-03-31 19:32:50|451|448.6|451.23|448.83|451.23|448.83|451|448.6|0
1648755180000|2022-03-31 19:33:00|451.12|448.72|453.31|450.91|453.31|450.91|451.12|448.72|0
1648755190000|2022-03-31 19:33:10|453.08|450.68|452.85|450.45|453.08|450.68|452.39|449.99|0
1648755200000|2022-03-31 19:33:20|452.62|450.22|452.62|450.22|452.85|450.45|452.62|450.22|0
1648755210000|2022-03-31 19:33:30|452.85|450.45|453.77|451.37|453.77|451.37|452.85|450.45|0
1648755220000|2022-03-31 19:33:40|453.54|451.14|454.24|451.84|454.24|451.84|453.54|451.14|0
1648755230000|2022-03-31 19:33:50|454.01|451.61|452.85|450.45|454.01|451.61|452.85|450.45|0
1648755240000|2022-03-31 19:34:00|453.08|450.68|453.31|450.91|453.31|450.91|452.85|450.45|0
1648755250000|2022-03-31 19:34:10|453.08|450.68|453.31|450.91|453.54|451.14|453.08|450.68|0
1648755260000|2022-03-31 19:34:20|453.54|451.14|453.31|450.91|454.01|451.61|453.31|450.91|0
1648755270000|2022-03-31 19:34:30|452.85|450.45|452.85|450.45|452.85|450.45|452.85|450.45|0
1648755280000|2022-03-31 19:34:40|452.62|450.22|452.62|450.22|452.62|450.22|452.39|449.99|0
1648755290000|2022-03-31 19:34:50|452.39|449.99|452.62|450.22|452.62|450.22|452.39|449.99|0
1648755300000|2022-03-31 19:35:00|452.85|450.45|453.08|450.68|453.31|450.91|452.85|450.45|0
1648755310000|2022-03-31 19:35:10|453.31|450.91|453.31|450.91|454.24|451.84|453.31|450.91|0
1648755320000|2022-03-31 19:35:20|453.54|451.14|454.01|451.61|454.01|451.61|453.31|450.91|0
1648755330000|2022-03-31 19:35:30|453.54|451.14|453.31|450.91|453.54|451.14|453.31|450.91|0
1648755340000|2022-03-31 19:35:40|453.08|450.68|452.62|450.22|453.08|450.68|452.62|450.22|0
1648755350000|2022-03-31 19:35:50|452.16|449.76|451.93|449.53|452.16|449.76|451.93|449.53|0
1648755360000|2022-03-31 19:36:00|451.69|449.29|449.16|446.76|451.69|449.29|449.16|446.76|0
1648755370000|2022-03-31 19:36:10|449.39|446.99|448.93|446.53|449.39|446.99|448.93|446.53|0
1648755380000|2022-03-31 19:36:20|449.16|446.76|448.46|446.06|449.16|446.76|448.23|445.83|0
1648755390000|2022-03-31 19:36:30|448.7|446.3|448.46|446.06|448.7|446.3|448|445.6|0
1648755400000|2022-03-31 19:36:40|448.23|445.83|447.77|445.37|448.23|445.83|447.77|445.37|0
1648755410000|2022-03-31 19:36:50|447.54|445.14|448.93|446.53|448.93|446.53|447.54|445.14|0
1648755420000|2022-03-31 19:37:00|449.16|446.76|450.54|448.14|450.77|448.37|449.16|446.76|0
1648755430000|2022-03-31 19:37:10|451|448.6|450.08|447.68|451|448.6|450.08|447.68|0
1648755440000|2022-03-31 19:37:20|450.31|447.91|451.69|449.29|451.69|449.29|450.08|447.68|0
1648755450000|2022-03-31 19:37:30|451.93|449.53|451.93|449.53|452.16|449.76|451.93|449.53|0
1648755460000|2022-03-31 19:37:40|452.16|449.76|452.16|449.76|452.39|449.99|452.16|449.76|0
1648755470000|2022-03-31 19:37:50|451.69|449.29|451.69|449.29|451.69|449.29|451.23|448.83|0
1648755480000|2022-03-31 19:38:00|451.93|449.53|451|448.6|451.93|449.53|451|448.6|0
1648755490000|2022-03-31 19:38:10|451.23|448.83|451|448.6|451.23|448.83|451|448.6|0
1648755500000|2022-03-31 19:38:20|451.46|449.06|452.16|449.76|452.16|449.76|451.46|449.06|0
1648755510000|2022-03-31 19:38:30|451.92|449.52|452.16|449.76|452.16|449.76|451.92|449.52|0
1648755520000|2022-03-31 19:38:40|451.69|449.29|451.69|449.29|451.69|449.29|451.69|449.29|0
1648755530000|2022-03-31 19:38:50|451.46|449.06|450.31|447.91|451.46|449.06|450.31|447.91|0
1648755540000|2022-03-31 19:39:00|450.54|448.14|451|448.6|451|448.6|450.31|447.91|0
1648755550000|2022-03-31 19:39:10|451.23|448.83|451.23|448.83|451.69|449.29|451.23|448.83|0
1648755560000|2022-03-31 19:39:20|451|448.6|450.77|448.37|451|448.6|450.77|448.37|0
1648755570000|2022-03-31 19:39:30|451|448.6|450.54|448.14|451|448.6|450.08|447.68|0
1648755580000|2022-03-31 19:39:40|450.31|447.91|450.77|448.37|450.77|448.37|450.31|447.91|0
1648755590000|2022-03-31 19:39:50|450.31|447.91|450.08|447.68|450.31|447.91|450.08|447.68|0
1648755600000|2022-03-31 19:40:00|451.69|449.29|450.54|448.14|451.69|449.29|450.54|448.14|0
1648755620000|2022-03-31 19:40:20|450.31|447.91|450.77|448.37|450.77|448.37|450.08|447.68|0
1648755630000|2022-03-31 19:40:30|450.54|448.14|451|448.6|451|448.6|450.54|448.14|0
1648755640000|2022-03-31 19:40:40|451.69|449.29|452.39|449.99|452.39|449.99|451.69|449.29|0
1648755650000|2022-03-31 19:40:50|452.16|449.76|452.62|450.22|452.62|450.22|452.16|449.76|0
1648755660000|2022-03-31 19:41:00|452.85|450.45|452.16|449.76|452.85|450.45|452.16|449.76|0
1648755670000|2022-03-31 19:41:10|451.92|449.52|451.92|449.52|451.92|449.52|451.46|449.06|0
1648755680000|2022-03-31 19:41:20|451.46|449.06|451.92|449.52|451.92|449.52|451.46|449.06|0
1648755690000|2022-03-31 19:41:30|452.85|450.45|452.16|449.76|452.85|450.45|451.92|449.52|0
1648755700000|2022-03-31 19:41:40|452.39|449.99|452.62|450.22|452.62|450.22|452.39|449.99|0
1648755710000|2022-03-31 19:41:50|452.39|449.99|452.39|449.99|452.39|449.99|452.39|449.99|0
1648755720000|2022-03-31 19:42:00|452.62|450.22|453.31|450.91|453.31|450.91|452.62|450.22|0
1648755730000|2022-03-31 19:42:10|453.08|450.68|453.77|451.37|453.77|451.37|453.08|450.68|0
1648755740000|2022-03-31 19:42:20|453.54|451.14|454|451.6|454|451.6|453.08|450.68|0
1648755750000|2022-03-31 19:42:30|453.77|451.37|453.77|451.37|453.77|451.37|453.31|450.91|0
1648755760000|2022-03-31 19:42:40|453.54|451.14|453.31|450.91|453.54|451.14|453.31|450.91|0
1648755770000|2022-03-31 19:42:50|453.54|451.14|453.77|451.37|453.77|451.37|453.54|451.14|0
1648755780000|2022-03-31 19:43:00|454|451.6|454.7|452.3|454.7|452.3|454|451.6|0
1648755790000|2022-03-31 19:43:10|455.39|452.99|456.09|453.69|456.09|453.69|455.39|452.99|0
1648755800000|2022-03-31 19:43:20|455.85|453.45|456.09|453.69|456.32|453.92|455.85|453.45|0
1648755810000|2022-03-31 19:43:30|455.85|453.45|456.32|453.92|456.32|453.92|455.85|453.45|0
1648755820000|2022-03-31 19:43:40|456.78|454.38|456.78|454.38|457.01|454.61|456.78|454.38|0
1648755830000|2022-03-31 19:43:50|457.01|454.61|457.24|454.84|457.48|455.08|457.01|454.61|0
1648755840000|2022-03-31 19:44:00|457.01|454.61|457.48|455.08|457.48|455.08|457.01|454.61|0
1648755850000|2022-03-31 19:44:10|457.71|455.31|457.24|454.84|457.71|455.31|457.24|454.84|0
1648755860000|2022-03-31 19:44:20|457.94|455.54|457.48|455.08|458.17|455.77|457.48|455.08|0
1648755870000|2022-03-31 19:44:30|457.71|455.31|457.71|455.31|457.94|455.54|457.71|455.31|0
1648755880000|2022-03-31 19:44:40|457.48|455.08|457.01|454.61|457.48|455.08|457.01|454.61|0
1648755890000|2022-03-31 19:44:50|457.24|454.84|457.71|455.31|457.71|455.31|457.24|454.84|0
1648755900000|2022-03-31 19:45:00|457.48|455.08|456.32|453.92|457.48|455.08|456.32|453.92|0
1648755910000|2022-03-31 19:45:10|455.85|453.45|455.39|452.99|456.32|453.92|455.39|452.99|0
1648755920000|2022-03-31 19:45:20|454.93|452.53|455.16|452.76|455.16|452.76|454.93|452.53|0
1648755930000|2022-03-31 19:45:30|454.7|452.3|455.16|452.76|455.16|452.76|454.59|452.19|0
1648755940000|2022-03-31 19:45:40|454.7|452.3|455.16|452.76|455.16|452.76|454.7|452.3|0
1648755950000|2022-03-31 19:45:50|454.93|452.53|455.16|452.76|455.16|452.76|454.93|452.53|0
1648755960000|2022-03-31 19:46:00|455.39|452.99|456.55|454.15|456.55|454.15|455.39|452.99|0
1648755970000|2022-03-31 19:46:10|456.21|453.81|456.78|454.38|457.01|454.61|456.21|453.81|0
1648755980000|2022-03-31 19:46:20|457.01|454.61|456.55|454.15|457.01|454.61|456.55|454.15|0
1648755990000|2022-03-31 19:46:30|456.67|454.27|456.32|453.92|456.67|454.27|456.32|453.92|0
1648756000000|2022-03-31 19:46:40|456.44|454.04|456.32|453.92|456.44|454.04|456.32|453.92|0
1648756010000|2022-03-31 19:46:50|456.21|453.81|457.24|454.84|457.24|454.84|456.21|453.81|0
1648756020000|2022-03-31 19:47:00|457.48|455.08|458.63|456.23|458.87|456.47|457.48|455.08|0
1648756030000|2022-03-31 19:47:10|457.48|455.08|456.32|453.92|457.48|455.08|456.32|453.92|0
1648756040000|2022-03-31 19:47:20|456.09|453.69|456.32|453.92|456.32|453.92|455.97|453.57|0
1648756050000|2022-03-31 19:47:30|456.09|453.69|454.93|452.53|456.09|453.69|454.93|452.53|0
1648756060000|2022-03-31 19:47:40|454.7|452.3|453.31|450.91|454.7|452.3|453.31|450.91|0
1648756070000|2022-03-31 19:47:50|453.54|451.14|454.7|452.3|454.7|452.3|453.54|451.14|0
1648756080000|2022-03-31 19:48:00|454.93|452.53|454.93|452.53|455.62|453.22|454.93|452.53|0
1648756090000|2022-03-31 19:48:10|454.47|452.07|454.47|452.07|454.47|452.07|454.23|451.83|0
1648756100000|2022-03-31 19:48:20|455.16|452.76|454.93|452.53|455.16|452.76|454.93|452.53|0
1648756110000|2022-03-31 19:48:30|455.16|452.76|454.23|451.83|455.16|452.76|454.23|451.83|0
1648756120000|2022-03-31 19:48:40|454|451.6|454.93|452.53|454.93|452.53|454|451.6|0
1648756130000|2022-03-31 19:48:50|454.7|452.3|455.39|452.99|455.39|452.99|454.7|452.3|0
1648756140000|2022-03-31 19:49:00|455.62|453.22|455.62|453.22|455.62|453.22|455.51|453.11|0
1648756150000|2022-03-31 19:49:10|456.09|453.69|456.32|453.92|456.55|454.15|456.09|453.69|0
1648756160000|2022-03-31 19:49:20|456.55|454.15|458.4|456|458.4|456|456.55|454.15|0
1648756170000|2022-03-31 19:49:30|457.71|455.31|457.24|454.84|457.71|455.31|456.78|454.38|0
1648756180000|2022-03-31 19:49:40|457.47|455.07|457.24|454.84|457.47|455.07|457.24|454.84|0
1648756190000|2022-03-31 19:49:50|457.47|455.07|457.94|455.54|458.17|455.77|457.47|455.07|0
1648756200000|2022-03-31 19:50:00|459.79|457.39|459.45|457.05|459.79|457.39|457.71|455.31|0
1648756210000|2022-03-31 19:50:10|459.79|457.39|459.79|457.39|460.03|457.63|459.79|457.39|0
1648756220000|2022-03-31 19:50:20|460.03|457.63|460.26|457.86|461.31|458.91|460.03|457.63|0
1648756230000|2022-03-31 19:50:30|461.19|458.79|460.49|458.09|461.42|459.02|460.49|458.09|0
1648756240000|2022-03-31 19:50:40|459.79|457.39|461.19|458.79|461.19|458.79|459.56|457.16|0
1648756250000|2022-03-31 19:50:50|460.95|458.55|462.58|460.18|462.58|460.18|460.95|458.55|0
1648756260000|2022-03-31 19:51:00|463.28|460.88|462.81|460.41|463.28|460.88|462.58|460.18|0
1648756270000|2022-03-31 19:51:10|462.58|460.18|463.97|461.57|463.97|461.57|462.58|460.18|0
1648756280000|2022-03-31 19:51:20|463.51|461.11|463.51|461.11|464.21|461.81|463.51|461.11|0
1648756290000|2022-03-31 19:51:30|463.04|460.64|461.42|459.02|463.04|460.64|461.42|459.02|0
1648756300000|2022-03-31 19:51:40|458.63|456.23|459.79|457.39|459.79|457.39|458.63|456.23|0
1648756310000|2022-03-31 19:51:50|460.95|458.55|462.3|459.9|462.3|459.9|460.95|458.55|0
1648756320000|2022-03-31 19:52:00|462.53|460.13|462.06|459.66|462.53|460.13|462.06|459.66|0
1648756330000|2022-03-31 19:52:10|461.14|458.74|462.06|459.66|462.3|459.9|461.14|458.74|0
1648756340000|2022-03-31 19:52:20|461.37|458.97|461.14|458.74|461.37|458.97|459.76|457.36|0
1648756350000|2022-03-31 19:52:30|461.83|459.43|460.45|458.05|461.83|459.43|460.45|458.05|0
1648756360000|2022-03-31 19:52:40|459.99|457.59|459.76|457.36|460.45|458.05|459.76|457.36|0
1648756370000|2022-03-31 19:52:50|459.52|457.12|460.22|457.82|460.22|457.82|459.52|457.12|0
1648756380000|2022-03-31 19:53:00|461.6|459.2|462.99|460.59|462.99|460.59|461.6|459.2|0
1648756390000|2022-03-31 19:53:10|463.22|460.82|463.68|461.28|463.68|461.28|463.22|460.82|0
1648756400000|2022-03-31 19:53:20|462.99|460.59|462.29|459.89|463.22|460.82|462.29|459.89|0
1648756410000|2022-03-31 19:53:30|462.99|460.59|463.22|460.82|463.57|461.17|462.99|460.59|0
1648756420000|2022-03-31 19:53:40|462.76|460.36|463.91|461.51|463.91|461.51|462.76|460.36|0
1648756430000|2022-03-31 19:53:50|464.14|461.74|463.91|461.51|464.14|461.74|463.91|461.51|0
1648756440000|2022-03-31 19:54:00|463.68|461.28|464.61|462.21|464.61|462.21|463.68|461.28|0
1648756450000|2022-03-31 19:54:10|465.3|462.9|464.14|461.74|465.3|462.9|464.14|461.74|0
1648756460000|2022-03-31 19:54:20|464.61|462.21|465.3|462.9|465.3|462.9|464.61|462.21|0
1648756470000|2022-03-31 19:54:30|465.07|462.67|463.68|461.28|465.3|462.9|463.68|461.28|0
1648756480000|2022-03-31 19:54:40|464.38|461.98|465.07|462.67|465.53|463.13|464.38|461.98|0
1648756490000|2022-03-31 19:54:50|466|463.6|469.01|466.61|469.01|466.61|466|463.6|0
1648756500000|2022-03-31 19:55:00|469.24|466.84|468.54|466.14|470.86|468.46|468.54|466.14|0
1648756510000|2022-03-31 19:55:10|468.78|466.38|466.69|464.29|468.78|466.38|466.69|464.29|0
1648756520000|2022-03-31 19:55:20|467.85|465.45|468.31|465.91|468.31|465.91|467.62|465.22|0
1648756530000|2022-03-31 19:55:30|469.24|466.84|469.7|467.3|469.94|467.54|469.01|466.61|0
1648756540000|2022-03-31 19:55:40|469.94|467.54|468.78|466.38|469.94|467.54|468.78|466.38|0
1648756550000|2022-03-31 19:55:50|468.31|465.91|469.94|467.54|469.94|467.54|468.31|465.91|0
1648756560000|2022-03-31 19:56:00|470.17|467.77|470.17|467.77|470.17|467.77|469.24|466.84|0
1648756570000|2022-03-31 19:56:10|471.1|468.7|470.86|468.46|471.56|469.16|470.17|467.77|0
1648756580000|2022-03-31 19:56:20|470.4|468|471.56|469.16|471.56|469.16|470.4|468|0
1648756590000|2022-03-31 19:56:30|472.26|469.86|474.12|471.72|474.12|471.72|472.26|469.86|0
1648756600000|2022-03-31 19:56:40|474.35|471.95|473.42|471.02|474.58|472.18|473.42|471.02|0
1648756610000|2022-03-31 19:56:50|473.19|470.79|473.42|471.02|473.42|471.02|471.79|469.39|0
1648756620000|2022-03-31 19:57:00|474.35|471.95|473.42|471.02|474.35|471.95|473.42|471.02|0
1648756630000|2022-03-31 19:57:10|472.95|470.55|471.79|469.39|472.95|470.55|471.79|469.39|0
1648756640000|2022-03-31 19:57:20|472.03|469.63|472.95|470.55|473.19|470.79|472.03|469.63|0
1648756650000|2022-03-31 19:57:30|473.65|471.25|474.12|471.72|474.12|471.72|473.65|471.25|0
1648756660000|2022-03-31 19:57:40|473.88|471.48|472.95|470.55|474.12|471.72|472.95|470.55|0
1648756670000|2022-03-31 19:57:50|473.31|470.91|474.35|471.95|474.35|471.95|472.95|470.55|0
1648756680000|2022-03-31 19:58:00|474.58|472.18|475.74|473.34|475.74|473.34|474.58|472.18|0
1648756690000|2022-03-31 19:58:10|475.51|473.11|475.51|473.11|475.51|473.11|475.04|472.64|0
1648756700000|2022-03-31 19:58:20|475.74|473.34|477.12|474.72|477.12|474.72|475.74|473.34|0
1648756710000|2022-03-31 19:58:30|476.89|474.49|477.12|474.72|477.35|474.95|476.89|474.49|0
1648756720000|2022-03-31 19:58:40|477.35|474.95|476.66|474.26|477.35|474.95|476.66|474.26|0
1648756730000|2022-03-31 19:58:50|477.12|474.72|475.74|473.34|477.12|474.72|475.74|473.34|0
1648756740000|2022-03-31 19:59:00|476.2|473.8|474.35|471.95|476.2|473.8|474.35|471.95|0
1648756750000|2022-03-31 19:59:10|473.43|471.03|472.04|469.64|473.43|471.03|471.35|468.95|0
1648756760000|2022-03-31 19:59:20|472.96|470.56|473.66|471.26|474.81|472.41|472.96|470.56|0
1648756770000|2022-03-31 19:59:30|474.58|472.18|477.59|475.19|477.59|475.19|474.58|472.18|0
1648756780000|2022-03-31 19:59:40|478.97|476.57|481.76|479.36|483.61|481.21|478.97|476.57|0
1648756790000|2022-03-31 19:59:50|480.36|477.96|479.9|477.5|480.36|477.96|479.9|477.5|0
1648756800000|2022-03-31 20:00:00|482.45|480.05|478.28|475.88|482.45|480.05|476.43|474.03|0
1648756810000|2022-03-31 20:00:10|477.82|475.42|476.2|473.8|477.82|475.42|476.2|473.8|0
1648756820000|2022-03-31 20:00:20|476.43|474.03|475.97|473.57|476.43|474.03|475.97|473.57|0
1648756830000|2022-03-31 20:00:30|474.81|472.41|474.58|472.18|474.81|472.41|474.35|471.95|0
1648756840000|2022-03-31 20:00:40|473.43|471.03|472.96|470.56|473.66|471.26|472.96|470.56|0
1648756850000|2022-03-31 20:00:50|472.73|470.33|475.5|473.1|475.5|473.1|472.5|470.1|0
1648756860000|2022-03-31 20:01:00|476.2|473.8|477.35|474.95|477.35|474.95|475.97|473.57|0
1648756870000|2022-03-31 20:01:10|478.74|476.34|478.97|476.57|478.97|476.57|478.74|476.34|0
1648756880000|2022-03-31 20:01:20|478.51|476.11|477.12|474.72|478.51|476.11|477.12|474.72|0
1648756890000|2022-03-31 20:01:30|476.2|473.8|475.04|472.64|476.2|473.8|475.04|472.64|0
1648756900000|2022-03-31 20:01:40|475.27|472.87|474.81|472.41|475.74|473.34|474.81|472.41|0
1648756910000|2022-03-31 20:01:50|474.35|471.95|474.58|472.18|474.81|472.41|474.12|471.72|0
1648756920000|2022-03-31 20:02:00|475.5|473.1|475.5|473.1|475.97|473.57|475.5|473.1|0
1648756930000|2022-03-31 20:02:10|475.27|472.87|475.5|473.1|475.5|473.1|475.27|472.87|0
1648756940000|2022-03-31 20:02:20|474.81|472.41|475.04|472.64|475.04|472.64|474.81|472.41|0
1648756950000|2022-03-31 20:02:30|474.58|472.18|474.58|472.18|474.58|472.18|474.35|471.95|0
1648756960000|2022-03-31 20:02:40|475.04|472.64|475.04|472.64|475.04|472.64|474.81|472.41|0
1648756970000|2022-03-31 20:02:50|474.58|472.18|476.66|474.26|476.66|474.26|474.58|472.18|0
1648756980000|2022-03-31 20:03:00|476.89|474.49|477.12|474.72|477.59|475.19|476.89|474.49|0
1648756990000|2022-03-31 20:03:10|477.71|475.31|478.05|475.65|478.05|475.65|477.71|475.31|0
1648757000000|2022-03-31 20:03:20|478.28|475.88|477.59|475.19|478.28|475.88|477.59|475.19|0
1648757010000|2022-03-31 20:03:30|476.43|474.03|477.12|474.72|477.59|475.19|476.43|474.03|0
1648757020000|2022-03-31 20:03:40|477.59|475.19|477.12|474.72|477.59|475.19|476.78|474.38|0
1648757030000|2022-03-31 20:03:50|476.43|474.03|477.59|475.19|477.59|475.19|476.43|474.03|0
1648757040000|2022-03-31 20:04:00|477.82|475.42|479.9|477.5|479.9|477.5|477.82|475.42|0
1648757050000|2022-03-31 20:04:10|479.67|477.27|478.97|476.57|479.67|477.27|478.97|476.57|0
1648757060000|2022-03-31 20:04:20|479.21|476.81|479.44|477.04|479.44|477.04|478.74|476.34|0
1648757070000|2022-03-31 20:04:30|480.13|477.73|480.36|477.96|480.36|477.96|480.13|477.73|0
1648757080000|2022-03-31 20:04:40|480.13|477.73|479.9|477.5|480.13|477.73|479.9|477.5|0
1648757090000|2022-03-31 20:04:50|480.13|477.73|479.67|477.27|480.13|477.73|479.67|477.27|0
1648757100000|2022-03-31 20:05:00|479.44|477.04|478.86|476.46|479.44|477.04|478.86|476.46|0
1648757110000|2022-03-31 20:05:10|479.21|476.81|479.44|477.04|479.44|477.04|478.97|476.57|0
1648757120000|2022-03-31 20:05:20|479.56|477.16|479.9|477.5|479.9|477.5|479.44|477.04|0
1648757130000|2022-03-31 20:05:30|480.13|477.73|480.36|477.96|480.36|477.96|480.13|477.73|0
1648757140000|2022-03-31 20:05:40|480.13|477.73|479.9|477.5|480.13|477.73|479.9|477.5|0
1648757150000|2022-03-31 20:05:50|480.36|477.96|480.13|477.73|480.6|478.2|480.13|477.73|0
1648757160000|2022-03-31 20:06:00|480.36|477.96|479.67|477.27|480.36|477.96|479.67|477.27|0
1648757170000|2022-03-31 20:06:10|479.44|477.04|479.21|476.81|479.44|477.04|479.21|476.81|0
1648757180000|2022-03-31 20:06:20|479.44|477.04|479.44|477.04|479.67|477.27|479.44|477.04|0
1648757190000|2022-03-31 20:06:30|479.67|477.27|479.9|477.5|480.02|477.62|479.67|477.27|0
1648757200000|2022-03-31 20:06:40|479.44|477.04|478.97|476.57|479.44|477.04|478.97|476.57|0
1648757210000|2022-03-31 20:06:50|479.21|476.81|479.44|477.04|479.44|477.04|479.21|476.81|0
1648757220000|2022-03-31 20:07:00|479.33|476.93|478.74|476.34|479.33|476.93|478.51|476.11|0
1648757230000|2022-03-31 20:07:10|478.51|476.11|479.67|477.27|479.67|477.27|478.51|476.11|0
1648757240000|2022-03-31 20:07:20|479.9|477.5|480.59|478.19|480.59|478.19|479.9|477.5|0
1648757250000|2022-03-31 20:07:30|480.13|477.73|480.83|478.43|481.06|478.66|480.13|477.73|0
1648757260000|2022-03-31 20:07:40|480.59|478.19|480.13|477.73|480.59|478.19|480.13|477.73|0
1648757270000|2022-03-31 20:07:50|480.36|477.96|479.44|477.04|480.36|477.96|479.44|477.04|0
1648757280000|2022-03-31 20:08:00|478.97|476.57|479.67|477.27|479.67|477.27|478.97|476.57|0
1648757290000|2022-03-31 20:08:10|478.97|476.57|478.97|476.57|479.44|477.04|478.97|476.57|0
1648757300000|2022-03-31 20:08:20|478.74|476.34|478.51|476.11|478.74|476.34|478.51|476.11|0
1648757310000|2022-03-31 20:08:30|479.2|476.8|478.51|476.11|479.2|476.8|478.51|476.11|0
1648757320000|2022-03-31 20:08:40|478.28|475.88|477.82|475.42|478.28|475.88|477.82|475.42|0
1648757340000|2022-03-31 20:09:00|477.94|475.54|477.82|475.42|477.94|475.54|477.58|475.18|0
1648757350000|2022-03-31 20:09:10|477.58|475.18|476.89|474.49|477.58|475.18|476.89|474.49|0
1648757360000|2022-03-31 20:09:20|476.66|474.26|476.43|474.03|476.66|474.26|476.43|474.03|0
1648757370000|2022-03-31 20:09:30|476.2|473.8|476.2|473.8|476.2|473.8|475.97|473.57|0
1648757380000|2022-03-31 20:09:40|475.73|473.33|475.97|473.57|475.97|473.57|475.73|473.33|0
1648757390000|2022-03-31 20:09:50|476.2|473.8|476.2|473.8|476.43|474.03|476.2|473.8|0
1648757400000|2022-03-31 20:10:00|475.73|473.33|475.73|473.33|475.85|473.45|475.73|473.33|0
1648757410000|2022-03-31 20:10:10|475.5|473.1|475.04|472.64|475.5|473.1|475.04|472.64|0
1648757420000|2022-03-31 20:10:20|474.81|472.41|475.27|472.87|475.73|473.33|474.81|472.41|0
1648757430000|2022-03-31 20:10:30|475.04|472.64|474.35|471.95|475.04|472.64|474.12|471.72|0
1648757440000|2022-03-31 20:10:40|474.12|471.72|474.47|472.07|474.47|472.07|474.12|471.72|0
1648757450000|2022-03-31 20:10:50|474.35|471.95|474.35|471.95|474.35|471.95|474.35|471.95|0
1648757460000|2022-03-31 20:11:00|474.12|471.72|474.58|472.18|474.58|472.18|474.12|471.72|0
1648757470000|2022-03-31 20:11:10|475.04|472.64|474.35|471.95|475.04|472.64|474.35|471.95|0
1648757480000|2022-03-31 20:11:20|474.12|471.72|474.12|471.72|474.35|471.95|474.12|471.72|0
1648757490000|2022-03-31 20:11:30|473.89|471.49|473.89|471.49|473.89|471.49|473.89|471.49|0
1648757500000|2022-03-31 20:11:40|473.65|471.25|474.12|471.72|474.12|471.72|473.65|471.25|0
1648757510000|2022-03-31 20:11:50|473.89|471.49|473.65|471.25|473.89|471.49|473.65|471.25|0
1648757520000|2022-03-31 20:12:00|473.54|471.14|474.35|471.95|474.35|471.95|473.54|471.14|0
1648757530000|2022-03-31 20:12:10|474.12|471.72|474.12|471.72|474.12|471.72|474.12|471.72|0
1648757540000|2022-03-31 20:12:20|473.65|471.25|473.77|471.37|473.77|471.37|473.65|471.25|0
1648757550000|2022-03-31 20:12:30|473.89|471.49|473.65|471.25|473.89|471.49|473.65|471.25|0
1648757560000|2022-03-31 20:12:40|473.89|471.49|473.65|471.25|473.89|471.49|473.65|471.25|0
1648757580000|2022-03-31 20:13:00|473.42|471.02|473.42|471.02|473.42|471.02|473.42|471.02|0
1648757590000|2022-03-31 20:13:10|473.19|470.79|471.67|469.27|473.19|470.79|471.67|469.27|0
1648757600000|2022-03-31 20:13:20|471.44|469.04|470.98|468.58|471.44|469.04|470.98|468.58|0
1648757620000|2022-03-31 20:13:40|470.75|468.35|470.05|467.65|470.75|468.35|470.05|467.65|0
1648757630000|2022-03-31 20:13:50|469.82|467.42|469.59|467.19|469.82|467.42|469.59|467.19|0
1648757640000|2022-03-31 20:14:00|469.82|467.42|469.36|466.96|469.82|467.42|469.36|466.96|0
1648757660000|2022-03-31 20:14:20|468.9|466.5|468.9|466.5|468.9|466.5|468.43|466.03|0
1648757670000|2022-03-31 20:14:30|468.67|466.27|468.43|466.03|468.67|466.27|468.43|466.03|0
1648757680000|2022-03-31 20:14:40|468.2|465.8|467.74|465.34|468.2|465.8|467.74|465.34|0
1648757690000|2022-03-31 20:14:50|467.97|465.57|468.43|466.03|468.43|466.03|467.97|465.57|0
1648757710000|2022-03-31 20:15:10|469.1|466.3|469.33|466.53|469.33|466.53|469.1|466.3|0
1648757720000|2022-03-31 20:15:20|469.1|466.3|469.1|466.3|469.1|466.3|469.1|466.3|0
1648757730000|2022-03-31 20:15:30|469.33|466.53|469.56|466.76|469.56|466.76|469.33|466.53|0
1648757740000|2022-03-31 20:15:40|469.33|466.53|469.56|466.76|469.56|466.76|469.33|466.53|0
1648757760000|2022-03-31 20:16:00|469.33|466.53|469.1|466.3|469.33|466.53|469.1|466.3|0
1648757770000|2022-03-31 20:16:10|468.87|466.07|468.99|466.19|468.99|466.19|468.87|466.07|0
1648757780000|2022-03-31 20:16:20|468.87|466.07|469.1|466.3|469.1|466.3|468.87|466.07|0
1648757790000|2022-03-31 20:16:30|469.33|466.53|469.91|467.11|469.91|467.11|469.33|466.53|0
1648757800000|2022-03-31 20:16:40|469.79|466.99|469.79|466.99|469.79|466.99|469.56|466.76|0
1648757810000|2022-03-31 20:16:50|470.02|467.22|470.48|467.68|470.48|467.68|470.02|467.22|0
1648757820000|2022-03-31 20:17:00|470.25|467.45|470.71|467.91|470.71|467.91|470.25|467.45|0
1648757830000|2022-03-31 20:17:10|470.25|467.45|470.48|467.68|470.48|467.68|470.25|467.45|0
1648757840000|2022-03-31 20:17:20|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1648757850000|2022-03-31 20:17:30|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1648757860000|2022-03-31 20:17:40|469.68|466.88|468.87|466.07|469.68|466.88|468.87|466.07|0
1648757870000|2022-03-31 20:17:50|468.75|465.95|468.75|465.95|468.75|465.95|468.75|465.95|0
1648757880000|2022-03-31 20:18:00|468.63|465.83|468.17|465.37|468.63|465.83|468.17|465.37|0
1648757890000|2022-03-31 20:18:10|467.94|465.14|467.71|464.91|467.94|465.14|467.71|464.91|0
1648757900000|2022-03-31 20:18:20|467.48|464.68|467.94|465.14|467.94|465.14|467.48|464.68|0
1648757910000|2022-03-31 20:18:30|467.71|464.91|467.71|464.91|467.71|464.91|467.71|464.91|0
1648757920000|2022-03-31 20:18:40|467.48|464.68|467.94|465.14|467.94|465.14|467.48|464.68|0
1648757930000|2022-03-31 20:18:50|468.17|465.37|468.4|465.6|468.4|465.6|467.94|465.14|0
1648757940000|2022-03-31 20:19:00|468.86|466.06|468.63|465.83|468.86|466.06|468.4|465.6|0
1648757950000|2022-03-31 20:19:10|468.86|466.06|468.86|466.06|469.1|466.3|468.86|466.06|0
1648757960000|2022-03-31 20:19:20|469.1|466.3|469.1|466.3|469.1|466.3|468.86|466.06|0
1648757970000|2022-03-31 20:19:30|469.33|466.53|469.56|466.76|469.56|466.76|469.33|466.53|0
1648757980000|2022-03-31 20:19:40|469.79|466.99|469.56|466.76|469.79|466.99|469.56|466.76|0
1648758000000|2022-03-31 20:20:00|469.79|466.99|469.68|466.88|469.79|466.99|469.33|466.53|0
1648758010000|2022-03-31 20:20:10|469.79|466.99|470.02|467.22|470.02|467.22|469.79|466.99|0
1648758020000|2022-03-31 20:20:20|470.25|467.45|470.6|467.8|470.6|467.8|470.25|467.45|0
1648758030000|2022-03-31 20:20:30|470.71|467.91|470.48|467.68|470.71|467.91|470.48|467.68|0
1648758040000|2022-03-31 20:20:40|471.41|468.61|471.18|468.38|471.41|468.61|470.95|468.15|0
1648758070000|2022-03-31 20:21:10|470.95|468.15|471.18|468.38|471.18|468.38|470.95|468.15|0
1648758080000|2022-03-31 20:21:20|471.41|468.61|471.41|468.61|471.64|468.84|471.41|468.61|0
1648758090000|2022-03-31 20:21:30|471.64|468.84|471.64|468.84|471.64|468.84|471.41|468.61|0
1648758100000|2022-03-31 20:21:40|471.41|468.61|471.64|468.84|471.64|468.84|471.41|468.61|0
1648758110000|2022-03-31 20:21:50|471.41|468.61|471.64|468.84|471.64|468.84|471.41|468.61|0
1648758120000|2022-03-31 20:22:00|471.87|469.07|471.87|469.07|471.87|469.07|471.87|469.07|0
1648758150000|2022-03-31 20:22:30|472.1|469.3|472.1|469.3|472.1|469.3|472.1|469.3|0
1648758160000|2022-03-31 20:22:40|471.87|469.07|471.87|469.07|471.87|469.07|471.87|469.07|0
1648758170000|2022-03-31 20:22:50|472.1|469.3|472.33|469.53|472.33|469.53|472.1|469.3|0
1648758190000|2022-03-31 20:23:10|472.8|470|473.03|470.23|473.03|470.23|472.8|470|0
1648758200000|2022-03-31 20:23:20|473.26|470.46|473.26|470.46|473.26|470.46|473.03|470.23|0
1648758210000|2022-03-31 20:23:30|473.15|470.35|473.49|470.69|473.72|470.92|473.15|470.35|0
1648758220000|2022-03-31 20:23:40|473.72|470.92|473.95|471.15|473.95|471.15|473.72|470.92|0
1648758240000|2022-03-31 20:24:00|473.61|470.81|473.49|470.69|473.61|470.81|473.26|470.46|0
1648758250000|2022-03-31 20:24:10|473.72|470.92|473.72|470.92|473.72|470.92|473.72|470.92|0
1648758260000|2022-03-31 20:24:20|473.95|471.15|473.72|470.92|474.19|471.39|473.72|470.92|0
1648758270000|2022-03-31 20:24:30|473.95|471.15|473.95|471.15|473.95|471.15|473.95|471.15|0
1648758280000|2022-03-31 20:24:40|474.07|471.27|473.84|471.04|474.07|471.27|473.84|471.04|0
1648758290000|2022-03-31 20:24:50|473.95|471.15|474.07|471.27|474.19|471.39|473.95|471.15|0
1648758300000|2022-03-31 20:25:00|474.19|471.39|473.84|471.04|474.19|471.39|473.84|471.04|0
1648758310000|2022-03-31 20:25:10|473.72|470.92|473.72|470.92|473.95|471.15|473.72|470.92|0
1648758320000|2022-03-31 20:25:20|473.84|471.04|474.19|471.39|474.19|471.39|473.84|471.04|0
1648758330000|2022-03-31 20:25:30|474.42|471.62|475.11|472.31|475.11|472.31|474.42|471.62|0
1648758340000|2022-03-31 20:25:40|475|472.2|475.11|472.31|475.11|472.31|475|472.2|0
1648758350000|2022-03-31 20:25:50|475|472.2|474.42|471.62|475|472.2|474.42|471.62|0
1648758360000|2022-03-31 20:26:00|474.19|471.39|473.95|471.15|474.19|471.39|473.95|471.15|0
1648758370000|2022-03-31 20:26:10|473.72|470.92|473.03|470.23|473.72|470.92|473.03|470.23|0
1648758380000|2022-03-31 20:26:20|472.56|469.76|473.03|470.23|473.03|470.23|472.56|469.76|0
1648758390000|2022-03-31 20:26:30|472.68|469.88|473.15|470.35|473.26|470.46|472.68|469.88|0
1648758400000|2022-03-31 20:26:40|473.03|470.23|473.03|470.23|473.03|470.23|473.03|470.23|0
1648758410000|2022-03-31 20:26:50|472.56|469.76|472.33|469.53|472.56|469.76|472.33|469.53|0
1648758420000|2022-03-31 20:27:00|472.8|470|472.8|470|472.8|470|472.56|469.76|0
1648758430000|2022-03-31 20:27:10|472.68|469.88|472.8|470|472.92|470.12|472.68|469.88|0
1648758440000|2022-03-31 20:27:20|473.03|470.23|472.8|470|473.03|470.23|472.8|470|0
1648758450000|2022-03-31 20:27:30|472.68|469.88|472.1|469.3|472.68|469.88|472.1|469.3|0
1648758460000|2022-03-31 20:27:40|472.22|469.42|472.33|469.53|472.33|469.53|472.22|469.42|0
1648758470000|2022-03-31 20:27:50|472.22|469.42|472.1|469.3|472.22|469.42|472.1|469.3|0
1648758480000|2022-03-31 20:28:00|471.87|469.07|472.22|469.42|472.22|469.42|471.87|469.07|0
1648758490000|2022-03-31 20:28:10|472.33|469.53|472.33|469.53|472.33|469.53|472.33|469.53|0
1648758500000|2022-03-31 20:28:20|472.22|469.42|472.33|469.53|472.33|469.53|472.22|469.42|0
1648758510000|2022-03-31 20:28:30|472.22|469.42|472.56|469.76|472.56|469.76|472.22|469.42|0
1648758520000|2022-03-31 20:28:40|472.33|469.53|472.56|469.76|472.56|469.76|472.33|469.53|0
1648758530000|2022-03-31 20:28:50|472.68|469.88|472.8|470|472.8|470|472.68|469.88|0
1648758540000|2022-03-31 20:29:00|472.45|469.65|472.33|469.53|472.56|469.76|472.1|469.3|0
1648758550000|2022-03-31 20:29:10|472.1|469.3|472.56|469.76|472.56|469.76|472.1|469.3|0
1648758560000|2022-03-31 20:29:20|472.8|470|472.56|469.76|472.8|470|472.33|469.53|0
1648758570000|2022-03-31 20:29:30|472.33|469.53|472.56|469.76|472.56|469.76|472.33|469.53|0
1648758580000|2022-03-31 20:29:40|472.8|470|472.8|470|472.8|470|472.56|469.76|0
1648758590000|2022-03-31 20:29:50|472.56|469.76|472.56|469.76|472.56|469.76|472.56|469.76|0
1648758600000|2022-03-31 20:30:00|472.33|469.53|472.33|469.53|472.33|469.53|472.33|469.53|0
1648758610000|2022-03-31 20:30:10|472.45|469.65|472.56|469.76|472.56|469.76|472.45|469.65|0
1648758620000|2022-03-31 20:30:20|472.8|470|472.56|469.76|472.8|470|472.56|469.76|0
1648758630000|2022-03-31 20:30:30|472.33|469.53|472.33|469.53|472.33|469.53|472.33|469.53|0
1648758650000|2022-03-31 20:30:50|472.1|469.3|472.45|469.65|472.45|469.65|472.1|469.3|0
1648758660000|2022-03-31 20:31:00|472.1|469.3|472.33|469.53|472.33|469.53|472.1|469.3|0
1648758670000|2022-03-31 20:31:10|472.56|469.76|472.56|469.76|472.56|469.76|472.56|469.76|0
1648758680000|2022-03-31 20:31:20|472.79|469.99|472.33|469.53|472.79|469.99|472.33|469.53|0
1648758700000|2022-03-31 20:31:40|472.1|469.3|472.1|469.3|472.1|469.3|472.1|469.3|0
1648758710000|2022-03-31 20:31:50|471.87|469.07|471.76|468.96|471.87|469.07|471.76|468.96|0
1648758720000|2022-03-31 20:32:00|471.64|468.84|471.87|469.07|471.87|469.07|471.64|468.84|0
1648758730000|2022-03-31 20:32:10|471.64|468.84|471.87|469.07|471.87|469.07|471.64|468.84|0
1648758740000|2022-03-31 20:32:20|471.41|468.61|471.29|468.49|471.41|468.61|470.94|468.14|0
1648758750000|2022-03-31 20:32:30|471.53|468.73|472.33|469.53|472.79|469.99|471.53|468.73|0
1648758760000|2022-03-31 20:32:40|472.1|469.3|472.33|469.53|472.33|469.53|472.1|469.3|0
1648758770000|2022-03-31 20:32:50|472.1|469.3|471.87|469.07|472.33|469.53|471.87|469.07|0
1648758780000|2022-03-31 20:33:00|472.33|469.53|472.1|469.3|472.33|469.53|471.87|469.07|0
1648758790000|2022-03-31 20:33:10|471.64|468.84|471.87|469.07|471.87|469.07|471.41|468.61|0
1648758800000|2022-03-31 20:33:20|472.1|469.3|472.33|469.53|472.33|469.53|472.1|469.3|0
1648758810000|2022-03-31 20:33:30|472.56|469.76|472.56|469.76|472.56|469.76|472.56|469.76|0
1648758820000|2022-03-31 20:33:40|472.33|469.53|472.33|469.53|472.33|469.53|472.33|469.53|0
1648758830000|2022-03-31 20:33:50|471.87|469.07|472.1|469.3|472.1|469.3|471.87|469.07|0
1648758840000|2022-03-31 20:34:00|472.22|469.42|472.22|469.42|472.33|469.53|472.22|469.42|0
1648758850000|2022-03-31 20:34:10|471.87|469.07|472.1|469.3|472.22|469.42|471.87|469.07|0
1648758860000|2022-03-31 20:34:20|471.76|468.96|471.17|468.37|471.87|469.07|471.17|468.37|0
1648758870000|2022-03-31 20:34:30|470.71|467.91|471.17|468.37|471.17|468.37|470.71|467.91|0
1648758880000|2022-03-31 20:34:40|471.06|468.26|471.29|468.49|471.29|468.49|470.94|468.14|0
1648758890000|2022-03-31 20:34:50|471.41|468.61|471.64|468.84|471.64|468.84|471.41|468.61|0
1648758900000|2022-03-31 20:35:00|472.22|469.42|471.87|469.07|472.22|469.42|471.87|469.07|0
1648758910000|2022-03-31 20:35:10|471.64|468.84|472.1|469.3|472.1|469.3|471.64|468.84|0
1648758930000|2022-03-31 20:35:30|471.87|469.07|471.87|469.07|471.87|469.07|471.87|469.07|0
1648758940000|2022-03-31 20:35:40|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1648758950000|2022-03-31 20:35:50|471.64|468.84|471.41|468.61|471.64|468.84|471.41|468.61|0
1648758960000|2022-03-31 20:36:00|471.29|468.49|471.53|468.73|471.53|468.73|471.17|468.37|0
1648758970000|2022-03-31 20:36:10|471.41|468.61|471.29|468.49|471.41|468.61|471.29|468.49|0
1648758980000|2022-03-31 20:36:20|471.17|468.37|470.71|467.91|471.17|468.37|470.71|467.91|0
1648758990000|2022-03-31 20:36:30|470.94|468.14|470.71|467.91|470.94|468.14|470.71|467.91|0
1648759000000|2022-03-31 20:36:40|470.37|467.57|470.02|467.22|470.37|467.57|470.02|467.22|0
1648759010000|2022-03-31 20:36:50|470.37|467.57|470.37|467.57|470.48|467.68|470.37|467.57|0
1648759020000|2022-03-31 20:37:00|470.48|467.68|470.02|467.22|470.48|467.68|470.02|467.22|0
1648759030000|2022-03-31 20:37:10|470.25|467.45|470.6|467.8|470.6|467.8|470.25|467.45|0
1648759040000|2022-03-31 20:37:20|470.71|467.91|470.94|468.14|470.94|468.14|470.71|467.91|0
1648759050000|2022-03-31 20:37:30|470.83|468.03|470.94|468.14|470.94|468.14|470.71|467.91|0
1648759060000|2022-03-31 20:37:40|471.06|468.26|471.4|468.6|471.4|468.6|471.06|468.26|0
1648759080000|2022-03-31 20:38:00|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1648759090000|2022-03-31 20:38:10|471.4|468.6|471.4|468.6|471.4|468.6|471.29|468.49|0
1648759100000|2022-03-31 20:38:20|471.64|468.84|471.87|469.07|471.87|469.07|471.64|468.84|0
1648759130000|2022-03-31 20:38:50|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1648759140000|2022-03-31 20:39:00|471.17|468.37|471.4|468.6|471.4|468.6|471.17|468.37|0
1648759150000|2022-03-31 20:39:10|471.29|468.49|470.94|468.14|471.29|468.49|470.94|468.14|0
1648759160000|2022-03-31 20:39:20|470.83|468.03|470.94|468.14|471.06|468.26|470.71|467.91|0
1648759170000|2022-03-31 20:39:30|470.83|468.03|471.06|468.26|471.06|468.26|470.71|467.91|0
1648759180000|2022-03-31 20:39:40|470.94|468.14|470.83|468.03|470.94|468.14|470.83|468.03|0
1648759190000|2022-03-31 20:39:50|470.94|468.14|470.94|468.14|470.94|468.14|470.94|468.14|0
1648759200000|2022-03-31 20:40:00|470.83|468.03|470.48|467.68|470.83|468.03|470.48|467.68|0
1648759210000|2022-03-31 20:40:10|470.6|467.8|470.37|467.57|470.6|467.8|470.37|467.57|0
1648759220000|2022-03-31 20:40:20|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1648759230000|2022-03-31 20:40:30|470.37|467.57|470.25|467.45|470.37|467.57|470.25|467.45|0
1648759240000|2022-03-31 20:40:40|470.48|467.68|470.37|467.57|470.48|467.68|470.25|467.45|0
1648759250000|2022-03-31 20:40:50|470.25|467.45|470.25|467.45|470.25|467.45|470.25|467.45|0
1648759270000|2022-03-31 20:41:10|470.14|467.34|470.25|467.45|470.25|467.45|470.14|467.34|0
1648759290000|2022-03-31 20:41:30|470.37|467.57|470.25|467.45|470.37|467.57|470.25|467.45|0
1648759320000|2022-03-31 20:42:00|470.14|467.34|470.25|467.45|470.25|467.45|470.14|467.34|0
1648759330000|2022-03-31 20:42:10|470.37|467.57|470.25|467.45|470.48|467.68|470.25|467.45|0
1648759340000|2022-03-31 20:42:20|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1648759350000|2022-03-31 20:42:30|470.25|467.45|470.25|467.45|470.25|467.45|470.25|467.45|0
1648759360000|2022-03-31 20:42:40|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1648759370000|2022-03-31 20:42:50|470.37|467.57|470.25|467.45|470.48|467.68|470.25|467.45|0
1648759400000|2022-03-31 20:43:20|470.48|467.68|470.02|467.22|470.48|467.68|470.02|467.22|0
1648759410000|2022-03-31 20:43:30|469.55|466.75|469.55|466.75|469.55|466.75|469.55|466.75|0
1648759420000|2022-03-31 20:43:40|469.78|466.98|469.78|466.98|469.78|466.98|469.78|466.98|0
1648759430000|2022-03-31 20:43:50|469.67|466.87|469.78|466.98|469.78|466.98|469.67|466.87|0
1648759440000|2022-03-31 20:44:00|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1648759450000|2022-03-31 20:44:10|469.78|466.98|469.78|466.98|469.9|467.1|469.78|466.98|0
1648759460000|2022-03-31 20:44:20|469.9|467.1|469.78|466.98|469.9|467.1|469.78|466.98|0
1648759470000|2022-03-31 20:44:30|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1648759480000|2022-03-31 20:44:40|470.25|467.45|470.25|467.45|470.25|467.45|470.25|467.45|0
1648759500000|2022-03-31 20:45:00|470.02|467.22|469.78|466.98|470.02|467.22|469.55|466.75|0
1648759510000|2022-03-31 20:45:10|469.55|466.75|469.55|466.75|469.55|466.75|469.55|466.75|0
1648759520000|2022-03-31 20:45:20|469.09|466.29|469.09|466.29|469.09|466.29|469.09|466.29|0
1648759530000|2022-03-31 20:45:30|469.32|466.52|469.32|466.52|469.32|466.52|469.32|466.52|0
1648759550000|2022-03-31 20:45:50|469.55|466.75|469.32|466.52|469.55|466.75|469.32|466.52|0
1648759560000|2022-03-31 20:46:00|469.55|466.75|469.78|466.98|469.78|466.98|469.55|466.75|0
1648759570000|2022-03-31 20:46:10|469.9|467.1|470.02|467.22|470.02|467.22|469.9|467.1|0
1648759580000|2022-03-31 20:46:20|470.25|467.45|470.48|467.68|470.48|467.68|470.25|467.45|0
1648759590000|2022-03-31 20:46:30|470.71|467.91|470.6|467.8|470.71|467.91|470.6|467.8|0
1648759600000|2022-03-31 20:46:40|470.83|468.03|470.94|468.14|470.94|468.14|470.83|468.03|0
1648759610000|2022-03-31 20:46:50|471.17|468.37|471.75|468.95|471.75|468.95|471.17|468.37|0
1648759620000|2022-03-31 20:47:00|472.1|469.3|471.87|469.07|472.1|469.3|471.87|469.07|0
1648759630000|2022-03-31 20:47:10|471.75|468.95|472.1|469.3|472.1|469.3|471.75|468.95|0
1648759640000|2022-03-31 20:47:20|471.75|468.95|471.17|468.37|471.75|468.95|471.17|468.37|0
1648759650000|2022-03-31 20:47:30|471.4|468.6|471.63|468.83|471.63|468.83|471.4|468.6|0
1648759660000|2022-03-31 20:47:40|471.87|469.07|471.87|469.07|471.87|469.07|471.87|469.07|0
1648759690000|2022-03-31 20:48:10|471.29|468.49|470.94|468.14|471.29|468.49|470.94|468.14|0
1648759700000|2022-03-31 20:48:20|470.71|467.91|470.71|467.91|470.71|467.91|470.71|467.91|0
1648759720000|2022-03-31 20:48:40|470.94|468.14|470.48|467.68|470.94|468.14|470.48|467.68|0
1648759730000|2022-03-31 20:48:50|470.25|467.45|470.6|467.8|470.71|467.91|470.25|467.45|0
1648759740000|2022-03-31 20:49:00|470.48|467.68|470.25|467.45|470.48|467.68|469.78|466.98|0
1648759750000|2022-03-31 20:49:10|470.01|467.21|469.78|466.98|470.01|467.21|469.78|466.98|0
1648759770000|2022-03-31 20:49:30|470.01|467.21|470.01|467.21|470.01|467.21|470.01|467.21|0
1648759780000|2022-03-31 20:49:40|469.78|466.98|469.9|467.1|469.9|467.1|469.78|466.98|0
1648759790000|2022-03-31 20:49:50|469.78|466.98|470.01|467.21|470.01|467.21|469.78|466.98|0
1648759800000|2022-03-31 20:50:00|469.78|466.98|470.01|467.21|470.01|467.21|469.78|466.98|0
1648759810000|2022-03-31 20:50:10|470.25|467.45|470.71|467.91|470.71|467.91|470.25|467.45|0
1648759820000|2022-03-31 20:50:20|471.06|468.26|471.17|468.37|471.17|468.37|470.94|468.14|0
1648759830000|2022-03-31 20:50:30|470.94|468.14|470.94|468.14|471.06|468.26|470.94|468.14|0
1648759850000|2022-03-31 20:50:50|471.17|468.37|471.06|468.26|471.17|468.37|471.06|468.26|0
1648759860000|2022-03-31 20:51:00|470.83|468.03|470.71|467.91|470.83|468.03|470.71|467.91|0
1648759870000|2022-03-31 20:51:10|470.94|468.14|471.17|468.37|471.17|468.37|470.94|468.14|0
1648759880000|2022-03-31 20:51:20|471.29|468.49|471.17|468.37|471.29|468.49|471.17|468.37|0
1648759890000|2022-03-31 20:51:30|471.06|468.26|471.4|468.6|471.4|468.6|471.06|468.26|0
1648759900000|2022-03-31 20:51:40|471.63|468.83|471.52|468.72|471.63|468.83|471.4|468.6|0
1648759910000|2022-03-31 20:51:50|471.87|469.07|471.75|468.95|471.87|469.07|471.75|468.95|0
1648759920000|2022-03-31 20:52:00|471.63|468.83|471.87|469.07|471.87|469.07|471.63|468.83|0
1648759930000|2022-03-31 20:52:10|471.99|469.19|471.63|468.83|471.99|469.19|471.63|468.83|0
1648759940000|2022-03-31 20:52:20|471.52|468.72|471.4|468.6|471.52|468.72|471.4|468.6|0
1648759950000|2022-03-31 20:52:30|471.17|468.37|470.71|467.91|471.17|468.37|470.71|467.91|0
1648759960000|2022-03-31 20:52:40|470.48|467.68|470.01|467.21|470.48|467.68|470.01|467.21|0
1648759970000|2022-03-31 20:52:50|470.13|467.33|470.71|467.91|470.71|467.91|470.13|467.33|0
1648759980000|2022-03-31 20:53:00|470.25|467.45|470.94|468.14|470.94|468.14|470.25|467.45|0
1648759990000|2022-03-31 20:53:10|471.06|468.26|470.94|468.14|471.06|468.26|470.94|468.14|0
1648760000000|2022-03-31 20:53:20|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1648760010000|2022-03-31 20:53:30|470.71|467.91|470.71|467.91|470.71|467.91|470.48|467.68|0
1648760020000|2022-03-31 20:53:40|470.94|468.14|470.83|468.03|470.94|468.14|470.83|468.03|0
1648760030000|2022-03-31 20:53:50|470.94|468.14|470.94|468.14|470.94|468.14|470.94|468.14|0
1648760050000|2022-03-31 20:54:10|470.71|467.91|470.94|468.14|470.94|468.14|470.71|467.91|0
1648760060000|2022-03-31 20:54:20|470.71|467.91|470.94|468.14|470.94|468.14|470.71|467.91|0
1648760070000|2022-03-31 20:54:30|470.83|468.03|470.25|467.45|470.83|468.03|470.25|467.45|0
1648760090000|2022-03-31 20:54:50|470.37|467.57|470.48|467.68|470.48|467.68|470.37|467.57|0
1648760100000|2022-03-31 20:55:00|470.25|467.45|470.48|467.68|470.48|467.68|470.25|467.45|0
1648760110000|2022-03-31 20:55:10|470.6|467.8|470.6|467.8|470.71|467.91|470.48|467.68|0
1648760130000|2022-03-31 20:55:30|470.24|467.44|470.48|467.68|470.48|467.68|470.24|467.44|0
1648760140000|2022-03-31 20:55:40|470.71|467.91|470.6|467.8|470.71|467.91|470.6|467.8|0
1648760150000|2022-03-31 20:55:50|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1648760170000|2022-03-31 20:56:10|470.24|467.44|470.71|467.91|470.71|467.91|470.24|467.44|0
1648760190000|2022-03-31 20:56:30|470.94|468.14|470.94|468.14|470.94|468.14|470.94|468.14|0
1648760290000|2022-03-31 20:58:10|470.71|467.91|470.71|467.91|470.71|467.91|470.71|467.91|0
1648760300000|2022-03-31 20:58:20|470.83|468.03|470.71|467.91|470.83|468.03|470.71|467.91|0
1648760320000|2022-03-31 20:58:40|470.83|468.03|470.71|467.91|470.83|468.03|470.71|467.91|0
1648760340000|2022-03-31 20:59:00|470.6|467.8|470.24|467.44|470.6|467.8|470.24|467.44|0
1648760350000|2022-03-31 20:59:10|470.48|467.68|470.24|467.44|470.48|467.68|470.24|467.44|0
1648760360000|2022-03-31 20:59:20|470.13|467.33|470.24|467.44|470.24|467.44|470.13|467.33|0
1648760370000|2022-03-31 20:59:30|470.01|467.21|470.13|467.33|470.24|467.44|470.01|467.21|0
1648760380000|2022-03-31 20:59:40|470.01|467.21|469.78|466.98|470.01|467.21|469.78|466.98|0
1648760390000|2022-03-31 20:59:50|470.13|467.33|470.36|467.56|470.36|467.56|470.13|467.33|0
1648760400000|2022-03-31 21:00:00|470.22|467.42|470.23|467.43|470.56|467.76|470.22|467.42|0
1648760410000|2022-03-31 21:00:10|470.26|467.46|470.16|467.36|470.3|467.5|470.16|467.36|0
1648760420000|2022-03-31 21:00:20|470.13|467.33|470.13|467.33|470.13|467.33|470.13|467.33|0
1648760430000|2022-03-31 21:00:30|470.36|467.56|470.36|467.56|470.36|467.56|470.36|467.56|0
1648760440000|2022-03-31 21:00:40|470.35|467.55|470.35|467.55|470.35|467.55|470.35|467.55|0
1648760450000|2022-03-31 21:00:50|470.39|467.59|470.39|467.59|470.39|467.59|470.39|467.59|0
1648760460000|2022-03-31 21:01:00|470.63|467.83|470.63|467.83|470.63|467.83|470.6|467.8|0
1648760490000|2022-03-31 21:01:30|470.66|467.86|470.7|467.9|470.7|467.9|470.66|467.86|0
1648760510000|2022-03-31 21:01:50|470.66|467.86|470.76|467.96|470.76|467.96|470.66|467.86|0
1648760520000|2022-03-31 21:02:00|470.8|468|470.8|468|470.8|468|470.8|468|0
1648760540000|2022-03-31 21:02:20|470.76|467.96|470.8|468|470.8|468|470.76|467.96|0
1648760560000|2022-03-31 21:02:40|470.84|468.04|470.84|468.04|470.84|468.04|470.84|468.04|0
1648760570000|2022-03-31 21:02:50|470.76|467.96|470.76|467.96|470.76|467.96|470.76|467.96|0
1648760580000|2022-03-31 21:03:00|470.9|468.1|470.9|468.1|470.9|468.1|470.9|468.1|0
1648760590000|2022-03-31 21:03:10|470.73|467.93|470.73|467.93|470.73|467.93|470.73|467.93|0
1648760610000|2022-03-31 21:03:30|470.76|467.96|470.76|467.96|470.76|467.96|470.76|467.96|0
1648760620000|2022-03-31 21:03:40|470.8|468|470.8|468|470.8|468|470.8|468|0
1648760630000|2022-03-31 21:03:50|470.73|467.93|470.8|468|470.8|468|470.73|467.93|0
1648760640000|2022-03-31 21:04:00|470.73|467.93|470.66|467.86|470.73|467.93|470.66|467.86|0
1648760670000|2022-03-31 21:04:30|470.73|467.93|470.73|467.93|470.73|467.93|470.73|467.93|0
1648760680000|2022-03-31 21:04:40|470.63|467.83|470.8|468|470.8|468|470.63|467.83|0
1648760690000|2022-03-31 21:04:50|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1648760700000|2022-03-31 21:05:00|470.9|468.1|470.94|468.14|470.94|468.14|470.9|468.1|0
1648760710000|2022-03-31 21:05:10|471.04|468.24|471.04|468.24|471.04|468.24|471.04|468.24|0
1648760720000|2022-03-31 21:05:20|470.94|468.14|470.94|468.14|470.94|468.14|470.94|468.14|0
1648760740000|2022-03-31 21:05:40|470.66|467.86|470.66|467.86|470.7|467.9|470.66|467.86|0
1648760750000|2022-03-31 21:05:50|470.63|467.83|470.63|467.83|470.63|467.83|470.63|467.83|0
1648760800000|2022-03-31 21:06:40|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1648760840000|2022-03-31 21:07:20|470.63|467.83|470.63|467.83|470.63|467.83|470.63|467.83|0
1648760850000|2022-03-31 21:07:30|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1648760880000|2022-03-31 21:08:00|470.9|468.1|470.9|468.1|470.9|468.1|470.9|468.1|0
1648760890000|2022-03-31 21:08:10|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1648760910000|2022-03-31 21:08:30|470.7|467.9|470.7|467.9|470.7|467.9|470.7|467.9|0
1648760920000|2022-03-31 21:08:40|470.94|468.14|470.96|468.16|470.96|468.16|470.94|468.14|0
1648760980000|2022-03-31 21:09:40|470.94|468.14|470.94|468.14|470.94|468.14|470.94|468.14|0
1648761030000|2022-03-31 21:10:30|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1648761080000|2022-03-31 21:11:20|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1648761100000|2022-03-31 21:11:40|470.94|468.14|470.94|468.14|470.94|468.14|470.94|468.14|0
1648761120000|2022-03-31 21:12:00|470.76|467.96|470.94|468.14|470.94|468.14|470.76|467.96|0
1648761130000|2022-03-31 21:12:10|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1648761140000|2022-03-31 21:12:20|471|468.2|471|468.2|471|468.2|471|468.2|0
1648761180000|2022-03-31 21:13:00|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1648761200000|2022-03-31 21:13:20|470.73|467.93|470.73|467.93|470.73|467.93|470.73|467.93|0
1648761220000|2022-03-31 21:13:40|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1648761230000|2022-03-31 21:13:50|470.76|467.96|470.76|467.96|470.76|467.96|470.76|467.96|0
1648761240000|2022-03-31 21:14:00|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1648761260000|2022-03-31 21:14:20|470.8|468|470.8|468|470.8|468|470.8|468|0
1648761310000|2022-03-31 21:15:10|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1648761330000|2022-03-31 21:15:30|470.8|468|470.76|467.96|470.83|468.03|470.76|467.96|0
1648761380000|2022-03-31 21:16:20|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1648761400000|2022-03-31 21:16:40|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1648761520000|2022-03-31 21:18:40|470.69|467.89|470.76|467.96|470.76|467.96|470.69|467.89|0
1648761530000|2022-03-31 21:18:50|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1648761550000|2022-03-31 21:19:10|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1648761570000|2022-03-31 21:19:30|470.76|467.96|470.76|467.96|470.76|467.96|470.76|467.96|0
1648761580000|2022-03-31 21:19:40|470.8|468|470.8|468|470.8|468|470.8|468|0
1648761590000|2022-03-31 21:19:50|470.76|467.96|470.73|467.93|470.76|467.96|470.73|467.93|0
1648761670000|2022-03-31 21:21:10|470.76|467.96|470.76|467.96|470.76|467.96|470.76|467.96|0
1648761690000|2022-03-31 21:21:30|470.83|468.03|471.04|468.24|471.04|468.24|470.83|468.03|0
1648761720000|2022-03-31 21:22:00|471.06|468.26|471.04|468.24|471.06|468.26|471.04|468.24|0
1648761730000|2022-03-31 21:22:10|471.1|468.3|471.1|468.3|471.1|468.3|471.1|468.3|0
1648761740000|2022-03-31 21:22:20|471|468.2|471.04|468.24|471.04|468.24|471|468.2|0
1648761760000|2022-03-31 21:22:40|471|468.2|471|468.2|471|468.2|471|468.2|0
1648761790000|2022-03-31 21:23:10|471.04|468.24|471.47|468.67|471.47|468.67|471.04|468.24|0
1648761800000|2022-03-31 21:23:20|471.41|468.61|471.41|468.61|471.41|468.61|471.41|468.61|0
1648761810000|2022-03-31 21:23:30|471.06|468.26|471.16|468.36|471.2|468.4|471.06|468.26|0
1648761820000|2022-03-31 21:23:40|471.37|468.57|471.37|468.57|471.37|468.57|471.37|468.57|0
1648761830000|2022-03-31 21:23:50|471.41|468.61|471.41|468.61|471.41|468.61|471.41|468.61|0
1648761860000|2022-03-31 21:24:20|471.43|468.63|471.43|468.63|471.43|468.63|471.43|468.63|0
1648761870000|2022-03-31 21:24:30|471.41|468.61|471.41|468.61|471.41|468.61|471.41|468.61|0
1648761880000|2022-03-31 21:24:40|471.43|468.63|471.43|468.63|471.43|468.63|471.41|468.61|0
1648761890000|2022-03-31 21:24:50|471.41|468.61|471.53|468.73|471.53|468.73|471.41|468.61|0
1648761910000|2022-03-31 21:25:10|471.33|468.53|471.3|468.5|471.33|468.53|471.3|468.5|0
1648761930000|2022-03-31 21:25:30|471.16|468.36|471.27|468.47|471.27|468.47|471.16|468.36|0
1648761940000|2022-03-31 21:25:40|471.1|468.3|471.1|468.3|471.1|468.3|471.1|468.3|0
1648761950000|2022-03-31 21:25:50|471.27|468.47|471.33|468.53|471.33|468.53|471.27|468.47|0
1648761970000|2022-03-31 21:26:10|471.47|468.67|471.51|468.71|471.51|468.71|471.47|468.67|0
1648761980000|2022-03-31 21:26:20|471.61|468.81|471.53|468.73|471.61|468.81|471.51|468.71|0
1648761990000|2022-03-31 21:26:30|471.57|468.77|471.67|468.87|471.67|468.87|471.57|468.77|0
1648762000000|2022-03-31 21:26:40|471.81|469.01|471.84|469.04|471.84|469.04|471.81|469.01|0
1648762010000|2022-03-31 21:26:50|471.81|469.01|471.84|469.04|471.84|469.04|471.81|469.01|0
1648762020000|2022-03-31 21:27:00|471.98|469.18|471.84|469.04|471.98|469.18|471.84|469.04|0
1648762030000|2022-03-31 21:27:10|471.98|469.18|471.98|469.18|471.98|469.18|471.98|469.18|0
1648762060000|2022-03-31 21:27:40|471.91|469.11|472.45|469.65|472.45|469.65|471.91|469.11|0
1648762070000|2022-03-31 21:27:50|472.04|469.24|472.02|469.22|472.04|469.24|472.02|469.22|0
1648762110000|2022-03-31 21:28:30|471.98|469.18|472.02|469.22|472.02|469.22|471.91|469.11|0
1648762120000|2022-03-31 21:28:40|471.88|469.08|471.88|469.08|471.88|469.08|471.88|469.08|0
1648762130000|2022-03-31 21:28:50|472.04|469.24|472.04|469.24|472.04|469.24|472.04|469.24|0
1648762140000|2022-03-31 21:29:00|472.12|469.32|472.04|469.24|472.12|469.32|472.04|469.24|0
1648762150000|2022-03-31 21:29:10|472.49|469.69|472.18|469.38|472.49|469.69|472.18|469.38|0
1648762160000|2022-03-31 21:29:20|472.49|469.69|472.25|469.45|472.49|469.69|472.12|469.32|0
1648762170000|2022-03-31 21:29:30|472.18|469.38|472.49|469.69|472.49|469.69|472.18|469.38|0
1648762220000|2022-03-31 21:30:20|472.12|469.32|472.14|469.34|472.14|469.34|472.04|469.24|0
1648762230000|2022-03-31 21:30:30|472.21|469.41|472.14|469.34|472.21|469.41|472.14|469.34|0
1648762240000|2022-03-31 21:30:40|472.69|469.89|472.69|469.89|472.69|469.89|472.69|469.89|0
1648762250000|2022-03-31 21:30:50|472.21|469.41|472.21|469.41|472.21|469.41|472.21|469.41|0
1648762270000|2022-03-31 21:31:10|472.04|469.24|472.04|469.24|472.04|469.24|472.04|469.24|0
1648762280000|2022-03-31 21:31:20|472.12|469.32|472.04|469.24|472.12|469.32|472.04|469.24|0
1648762290000|2022-03-31 21:31:30|471.94|469.14|471.91|469.11|471.94|469.14|471.91|469.11|0
1648762300000|2022-03-31 21:31:40|471.98|469.18|472.14|469.34|472.69|469.89|471.98|469.18|0
1648762310000|2022-03-31 21:31:50|472.69|469.89|472.21|469.41|472.69|469.89|472.21|469.41|0
1648762320000|2022-03-31 21:32:00|472.55|469.75|472.55|469.75|472.55|469.75|472.55|469.75|0
1648762350000|2022-03-31 21:32:30|472.52|469.72|472.62|469.82|472.65|469.85|472.52|469.72|0
1648762360000|2022-03-31 21:32:40|472.52|469.72|472.82|470.02|472.82|470.02|472.51|469.71|0
1648762370000|2022-03-31 21:32:50|472.72|469.92|472.69|469.89|472.72|469.92|472.69|469.89|0
1648762380000|2022-03-31 21:33:00|472.62|469.82|472.62|469.82|472.62|469.82|472.62|469.82|0
1648762420000|2022-03-31 21:33:40|472.72|469.92|472.55|469.75|472.72|469.92|472.55|469.75|0
1648762440000|2022-03-31 21:34:00|472.82|470.02|472.85|470.05|472.85|470.05|472.82|470.02|0
1648762450000|2022-03-31 21:34:10|472.69|469.89|472.85|470.05|472.85|470.05|472.69|469.89|0
1648762460000|2022-03-31 21:34:20|473.05|470.25|472.85|470.05|473.05|470.25|472.85|470.05|0
1648762470000|2022-03-31 21:34:30|472.59|469.79|472.62|469.82|473.05|470.25|472.59|469.79|0
1648762480000|2022-03-31 21:34:40|472.69|469.89|472.69|469.89|472.69|469.89|472.69|469.89|0
1648762490000|2022-03-31 21:34:50|472.65|469.85|472.65|469.85|472.65|469.85|472.65|469.85|0
1648762500000|2022-03-31 21:35:00|472.69|469.89|472.65|469.85|472.69|469.89|472.65|469.85|0
1648762510000|2022-03-31 21:35:10|472.69|469.89|472.69|469.89|472.69|469.89|472.69|469.89|0
1648762520000|2022-03-31 21:35:20|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1648762540000|2022-03-31 21:35:40|472.76|469.96|472.76|469.96|472.76|469.96|472.76|469.96|0
1648762570000|2022-03-31 21:36:10|472.91|470.11|472.91|470.11|472.91|470.11|472.91|470.11|0
1648762580000|2022-03-31 21:36:20|472.85|470.05|472.85|470.05|472.85|470.05|472.85|470.05|0
1648762610000|2022-03-31 21:36:50|472.88|470.08|472.88|470.08|472.88|470.08|472.88|470.08|0
1648762620000|2022-03-31 21:37:00|472.95|470.15|472.99|470.19|472.99|470.19|472.95|470.15|0
1648762630000|2022-03-31 21:37:10|472.95|470.15|472.99|470.19|472.99|470.19|472.95|470.15|0
1648762650000|2022-03-31 21:37:30|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1648762670000|2022-03-31 21:37:50|473.46|470.66|473.46|470.66|473.46|470.66|473.46|470.66|0
1648762680000|2022-03-31 21:38:00|473.19|470.39|473.19|470.39|473.19|470.39|473.19|470.39|0
1648762720000|2022-03-31 21:38:40|473.15|470.35|473.22|470.42|473.22|470.42|473.15|470.35|0
1648762730000|2022-03-31 21:38:50|473.19|470.39|473.12|470.32|473.22|470.42|473.12|470.32|0
1648762740000|2022-03-31 21:39:00|473.22|470.42|473.39|470.59|473.39|470.59|473.19|470.39|0
1648762750000|2022-03-31 21:39:10|473.22|470.42|473.52|470.72|473.52|470.72|473.22|470.42|0
1648762760000|2022-03-31 21:39:20|473.25|470.45|473.25|470.45|473.25|470.45|473.25|470.45|0
1648762770000|2022-03-31 21:39:30|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1648762780000|2022-03-31 21:39:40|473.36|470.56|473.32|470.52|473.36|470.56|473.32|470.52|0
1648762790000|2022-03-31 21:39:50|473.25|470.45|473.32|470.52|473.32|470.52|473.25|470.45|0
1648762800000|2022-03-31 21:40:00|473.25|470.45|473.25|470.45|473.25|470.45|473.25|470.45|0
1648762820000|2022-03-31 21:40:20|473.22|470.42|473.22|470.42|473.22|470.42|473.22|470.42|0
1648762830000|2022-03-31 21:40:30|473.39|470.59|473.39|470.59|473.39|470.59|473.39|470.59|0
1648762840000|2022-03-31 21:40:40|473.42|470.62|473.5|470.7|473.5|470.7|473.42|470.62|0
1648762860000|2022-03-31 21:41:00|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1648762900000|2022-03-31 21:41:40|473.29|470.49|473.29|470.49|473.29|470.49|473.29|470.49|0
1648762910000|2022-03-31 21:41:50|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1648762920000|2022-03-31 21:42:00|473.25|470.45|473.15|470.35|473.25|470.45|473.15|470.35|0
1648762930000|2022-03-31 21:42:10|473.22|470.42|473.01|470.21|473.22|470.42|473.01|470.21|0
1648763070000|2022-03-31 21:44:30|472.61|469.81|472.61|469.81|472.61|469.81|472.61|469.81|0
1648763090000|2022-03-31 21:44:50|472.59|469.79|472.59|469.79|472.59|469.79|472.55|469.75|0
1648763110000|2022-03-31 21:45:10|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1648763120000|2022-03-31 21:45:20|472.38|469.58|472.38|469.58|472.38|469.58|472.38|469.58|0
1648763130000|2022-03-31 21:45:30|472.45|469.65|472.45|469.65|472.45|469.65|472.45|469.65|0
1648763150000|2022-03-31 21:45:50|472.38|469.58|472.21|469.41|472.38|469.58|472.21|469.41|0
1648763160000|2022-03-31 21:46:00|472.11|469.31|472.18|469.38|472.18|469.38|472.11|469.31|0
1648763180000|2022-03-31 21:46:20|471.98|469.18|471.87|469.07|471.98|469.18|471.87|469.07|0
1648763190000|2022-03-31 21:46:30|471.94|469.14|471.94|469.14|471.94|469.14|471.94|469.14|0
1648763200000|2022-03-31 21:46:40|472.01|469.21|472.24|469.44|472.24|469.44|472.01|469.21|0
1648763230000|2022-03-31 21:47:10|472.21|469.41|472.21|469.41|472.21|469.41|472.21|469.41|0
1648763240000|2022-03-31 21:47:20|472.14|469.34|472.24|469.44|472.24|469.44|472.14|469.34|0
1648763250000|2022-03-31 21:47:30|472.28|469.48|472.31|469.51|472.31|469.51|472.28|469.48|0
1648763260000|2022-03-31 21:47:40|472.35|469.55|472.51|469.71|472.51|469.71|472.35|469.55|0
1648763270000|2022-03-31 21:47:50|472.45|469.65|472.45|469.65|472.45|469.65|472.45|469.65|0
1648763290000|2022-03-31 21:48:10|472.28|469.48|472.28|469.48|472.28|469.48|472.28|469.48|0
1648763300000|2022-03-31 21:48:20|472.31|469.51|472.31|469.51|472.31|469.51|472.31|469.51|0
1648763310000|2022-03-31 21:48:30|472.28|469.48|472.28|469.48|472.28|469.48|472.28|469.48|0
1648763330000|2022-03-31 21:48:50|472.14|469.34|472.14|469.34|472.14|469.34|472.14|469.34|0
1648763370000|2022-03-31 21:49:30|472.45|469.65|472.45|469.65|472.45|469.65|472.45|469.65|0
1648763380000|2022-03-31 21:49:40|472.51|469.71|472.51|469.71|472.51|469.71|472.51|469.71|0
1648763410000|2022-03-31 21:50:10|472.35|469.55|472.35|469.55|472.35|469.55|472.35|469.55|0
1648763420000|2022-03-31 21:50:20|472.14|469.34|472.14|469.34|472.14|469.34|472.14|469.34|0
1648763430000|2022-03-31 21:50:30|471.81|469.01|471.36|468.56|471.81|469.01|471.36|468.56|0
1648763480000|2022-03-31 21:51:20|471.2|468.4|471.67|468.87|471.67|468.87|471.2|468.4|0
1648763490000|2022-03-31 21:51:30|471.71|468.91|471.71|468.91|471.71|468.91|471.71|468.91|0
1648763500000|2022-03-31 21:51:40|471.67|468.87|471.67|468.87|471.67|468.87|471.67|468.87|0
1648763510000|2022-03-31 21:51:50|471.63|468.83|471.63|468.83|471.63|468.83|471.63|468.83|0
1648763530000|2022-03-31 21:52:10|472.18|469.38|472.18|469.38|472.18|469.38|472.18|469.38|0
1648763540000|2022-03-31 21:52:20|472.14|469.34|471.87|469.07|472.18|469.38|471.87|469.07|0
1648763550000|2022-03-31 21:52:30|471.84|469.04|471.84|469.04|471.84|469.04|471.84|469.04|0
1648763570000|2022-03-31 21:52:50|471.87|469.07|471.91|469.11|471.91|469.11|471.87|469.07|0
1648763580000|2022-03-31 21:53:00|471.94|469.14|472.04|469.24|472.04|469.24|471.94|469.14|0
1648763590000|2022-03-31 21:53:10|472.01|469.21|472.01|469.21|472.01|469.21|472.01|469.21|0
1648763600000|2022-03-31 21:53:20|471.97|469.17|471.97|469.17|472.01|469.21|471.97|469.17|0
1648763610000|2022-03-31 21:53:30|471.94|469.14|471.87|469.07|471.97|469.17|471.87|469.07|0
1648763620000|2022-03-31 21:53:40|471.97|469.17|471.97|469.17|471.97|469.17|471.97|469.17|0
1648763630000|2022-03-31 21:53:50|472.01|469.21|472.01|469.21|472.01|469.21|472.01|469.21|0
1648763640000|2022-03-31 21:54:00|472.18|469.38|472.18|469.38|472.18|469.38|472.18|469.38|0
1648763650000|2022-03-31 21:54:10|472.14|469.34|472.14|469.34|472.14|469.34|472.14|469.34|0
1648763730000|2022-03-31 21:55:30|471.97|469.17|471.81|469.01|471.97|469.17|471.81|469.01|0
1648763740000|2022-03-31 21:55:40|471.67|468.87|471.63|468.83|471.67|468.87|471.63|468.83|0
1648763750000|2022-03-31 21:55:50|471.67|468.87|471.67|468.87|471.67|468.87|471.67|468.87|0
1648763780000|2022-03-31 21:56:20|471.63|468.83|471.46|468.66|471.63|468.83|471.46|468.66|0
1648763830000|2022-03-31 21:57:10|471.53|468.73|471.5|468.7|471.53|468.73|471.5|468.7|0
1648763840000|2022-03-31 21:57:20|471.67|468.87|471.67|468.87|471.67|468.87|471.67|468.87|0
1648763850000|2022-03-31 21:57:30|471.63|468.83|471.67|468.87|471.67|468.87|471.63|468.83|0
1648763880000|2022-03-31 21:58:00|471.5|468.7|471.36|468.56|471.5|468.7|471.36|468.56|0
1648763890000|2022-03-31 21:58:10|471.46|468.66|471.46|468.66|471.46|468.66|471.46|468.66|0
1648763900000|2022-03-31 21:58:20|471.33|468.53|471.33|468.53|471.33|468.53|471.33|468.53|0
1648763910000|2022-03-31 21:58:30|471.26|468.46|471.26|468.46|471.26|468.46|471.26|468.46|0
1648763920000|2022-03-31 21:58:40|471.16|468.36|471.03|468.23|471.16|468.36|471.03|468.23|0
1648763930000|2022-03-31 21:58:50|470.89|468.09|471.81|469.01|471.81|469.01|470.79|467.99|0
1648763940000|2022-03-31 21:59:00|471.7|468.9|471.13|468.33|471.7|468.9|471.13|468.33|0
1648763950000|2022-03-31 21:59:10|471.3|468.5|471.2|468.4|471.3|468.5|471.2|468.4|0
1648763960000|2022-03-31 21:59:20|471.16|468.36|471.16|468.36|471.16|468.36|471.16|468.36|0
1648763970000|2022-03-31 21:59:30|471.09|468.29|470.79|467.99|471.09|468.29|470.79|467.99|0
1648763980000|2022-03-31 21:59:40|470.95|468.15|471.22|468.42|471.22|468.42|470.95|468.15|0
1648763990000|2022-03-31 21:59:50|470.75|467.95|471.16|468.36|471.16|468.36|470.75|467.95|0
1648764000000|2022-03-31 22:00:00|470.82|468.02|470.58|467.78|471.05|468.25|470.58|467.78|0
1648764010000|2022-03-31 22:00:10|470.93|468.13|470.46|467.66|470.93|468.13|470.46|467.66|0
1648764020000|2022-03-31 22:00:20|469.66|466.86|469.77|466.97|469.77|466.97|469.54|466.74|0
1648764030000|2022-03-31 22:00:30|470|467.2|470.12|467.32|470.12|467.32|470|467.2|0
1648764040000|2022-03-31 22:00:40|470.23|467.43|470.23|467.43|470.23|467.43|470.23|467.43|0
1648764050000|2022-03-31 22:00:50|470.12|467.32|470.46|467.66|470.46|467.66|470.12|467.32|0
1648764060000|2022-03-31 22:01:00|470.23|467.43|469.89|467.09|470.35|467.55|469.89|467.09|0
1648764070000|2022-03-31 22:01:10|469.54|466.74|469.31|466.51|469.54|466.74|469.31|466.51|0
1648764080000|2022-03-31 22:01:20|469.08|466.28|470.23|467.43|470.23|467.43|469.08|466.28|0
1648764090000|2022-03-31 22:01:30|470.12|467.32|469.77|466.97|470.12|467.32|469.77|466.97|0
1648764100000|2022-03-31 22:01:40|469.89|467.09|470.35|467.55|470.35|467.55|469.89|467.09|0
1648764110000|2022-03-31 22:01:50|470.23|467.43|470.7|467.9|470.7|467.9|470.23|467.43|0
1648764120000|2022-03-31 22:02:00|470.58|467.78|468.61|465.81|470.58|467.78|468.61|465.81|0
1648764130000|2022-03-31 22:02:10|468.38|465.58|468.73|465.93|468.73|465.93|468.38|465.58|0
1648764140000|2022-03-31 22:02:20|468.85|466.05|468.85|466.05|468.85|466.05|468.73|465.93|0
1648764150000|2022-03-31 22:02:30|468.97|466.17|468.73|465.93|468.97|466.17|468.73|465.93|0
1648764160000|2022-03-31 22:02:40|468.85|466.05|468.73|465.93|468.85|466.05|468.73|465.93|0
1648764170000|2022-03-31 22:02:50|468.38|465.58|467.92|465.12|468.38|465.58|467.92|465.12|0
1648764180000|2022-03-31 22:03:00|468.15|465.35|468.04|465.24|468.15|465.35|468.04|465.24|0
1648764190000|2022-03-31 22:03:10|468.15|465.35|467.92|465.12|468.15|465.35|467.92|465.12|0
1648764200000|2022-03-31 22:03:20|468.15|465.35|467.69|464.89|468.15|465.35|467.69|464.89|0
1648764210000|2022-03-31 22:03:30|467.92|465.12|467.81|465.01|467.92|465.12|467.69|464.89|0
1648764220000|2022-03-31 22:03:40|467.92|465.12|467.81|465.01|467.92|465.12|467.81|465.01|0
1648764230000|2022-03-31 22:03:50|467.69|464.89|467.58|464.78|467.69|464.89|467.58|464.78|0
1648764240000|2022-03-31 22:04:00|467.46|464.66|467.46|464.66|467.46|464.66|467.23|464.43|0
1648764250000|2022-03-31 22:04:10|467.58|464.78|467.69|464.89|467.81|465.01|467.58|464.78|0
1648764260000|2022-03-31 22:04:20|467.92|465.12|467.92|465.12|467.92|465.12|467.92|465.12|0
1648764290000|2022-03-31 22:04:50|468.15|465.35|468.15|465.35|468.15|465.35|468.15|465.35|0
1648764310000|2022-03-31 22:05:10|468.38|465.58|468.27|465.47|468.38|465.58|468.27|465.47|0
1648764320000|2022-03-31 22:05:20|468.38|465.58|468.38|465.58|468.38|465.58|468.38|465.58|0
1648764330000|2022-03-31 22:05:30|468.15|465.35|468.15|465.35|468.15|465.35|468.15|465.35|0
1648764360000|2022-03-31 22:06:00|468.61|465.81|468.61|465.81|468.61|465.81|468.61|465.81|0
1648764380000|2022-03-31 22:06:20|468.84|466.04|469.08|466.28|469.08|466.28|468.84|466.04|0
1648764390000|2022-03-31 22:06:30|469.31|466.51|469.31|466.51|469.31|466.51|469.08|466.28|0
1648764420000|2022-03-31 22:07:00|468.73|465.93|468.73|465.93|468.73|465.93|468.73|465.93|0
1648764430000|2022-03-31 22:07:10|468.84|466.04|468.84|466.04|468.84|466.04|468.84|466.04|0
1648764440000|2022-03-31 22:07:20|468.73|465.93|468.73|465.93|468.73|465.93|468.73|465.93|0
1648764450000|2022-03-31 22:07:30|468.61|465.81|467.92|465.12|468.61|465.81|467.92|465.12|0
1648764460000|2022-03-31 22:07:40|468.04|465.24|468.04|465.24|468.15|465.35|467.92|465.12|0
1648764470000|2022-03-31 22:07:50|468.15|465.35|468.15|465.35|468.15|465.35|468.15|465.35|0
1648764480000|2022-03-31 22:08:00|468.27|465.47|468.15|465.35|468.27|465.47|468.15|465.35|0
1648764490000|2022-03-31 22:08:10|467.92|465.12|467.92|465.12|467.92|465.12|467.92|465.12|0
1648764500000|2022-03-31 22:08:20|467.81|465.01|467.69|464.89|467.81|465.01|467.69|464.89|0
1648764510000|2022-03-31 22:08:30|467.81|465.01|467.92|465.12|467.92|465.12|467.81|465.01|0
1648764520000|2022-03-31 22:08:40|467.81|465.01|467.81|465.01|467.81|465.01|467.81|465.01|0
1648764530000|2022-03-31 22:08:50|467.92|465.12|467.92|465.12|467.92|465.12|467.92|465.12|0
1648764550000|2022-03-31 22:09:10|468.15|465.35|468.38|465.58|468.38|465.58|468.15|465.35|0
1648764560000|2022-03-31 22:09:20|468.5|465.7|468.5|465.7|468.5|465.7|468.38|465.58|0
1648764570000|2022-03-31 22:09:30|469.08|466.28|469.08|466.28|469.08|466.28|469.08|466.28|0
1648764590000|2022-03-31 22:09:50|469.07|466.27|469.07|466.27|469.07|466.27|469.07|466.27|0
1648764600000|2022-03-31 22:10:00|468.84|466.04|469.07|466.27|469.07|466.27|468.84|466.04|0
1648764620000|2022-03-31 22:10:20|469.31|466.51|469.77|466.97|469.77|466.97|469.31|466.51|0
1648764630000|2022-03-31 22:10:30|470|467.2|469.54|466.74|470|467.2|469.54|466.74|0
1648764640000|2022-03-31 22:10:40|469.66|466.86|469.31|466.51|469.66|466.86|469.31|466.51|0
1648764650000|2022-03-31 22:10:50|469.43|466.63|469.54|466.74|469.54|466.74|469.43|466.63|0
1648764660000|2022-03-31 22:11:00|469.77|466.97|469.77|466.97|469.77|466.97|469.77|466.97|0
1648764670000|2022-03-31 22:11:10|469.54|466.74|469.54|466.74|469.54|466.74|469.43|466.63|0
1648764690000|2022-03-31 22:11:30|469.07|466.27|469.07|466.27|469.07|466.27|469.07|466.27|0
1648764700000|2022-03-31 22:11:40|469.19|466.39|469.07|466.27|469.19|466.39|469.07|466.27|0
1648764720000|2022-03-31 22:12:00|468.84|466.04|468.84|466.04|468.84|466.04|468.84|466.04|0
1648764730000|2022-03-31 22:12:10|469.07|466.27|469.07|466.27|469.07|466.27|469.07|466.27|0
1648764740000|2022-03-31 22:12:20|469.43|466.63|469.43|466.63|469.43|466.63|469.31|466.51|0
1648764750000|2022-03-31 22:12:30|469.31|466.51|469.77|466.97|469.77|466.97|469.31|466.51|0
1648764760000|2022-03-31 22:12:40|469.54|466.74|469.43|466.63|469.54|466.74|469.43|466.63|0
1648764770000|2022-03-31 22:12:50|469.54|466.74|469.77|466.97|469.77|466.97|469.54|466.74|0
1648764780000|2022-03-31 22:13:00|469.54|466.74|469.07|466.27|469.54|466.74|469.07|466.27|0
1648764790000|2022-03-31 22:13:10|469.43|466.63|469.77|466.97|469.77|466.97|469.19|466.39|0
1648764810000|2022-03-31 22:13:30|470.23|467.43|470.46|467.66|470.46|467.66|470.23|467.43|0
1648764820000|2022-03-31 22:13:40|470.69|467.89|470.69|467.89|470.69|467.89|470.69|467.89|0
1648764830000|2022-03-31 22:13:50|470.92|468.12|470.69|467.89|470.92|468.12|470.69|467.89|0
1648764840000|2022-03-31 22:14:00|470.92|468.12|470.81|468.01|470.92|468.12|470.81|468.01|0
1648764850000|2022-03-31 22:14:10|470.69|467.89|470.92|468.12|470.92|468.12|470.69|467.89|0
1648764890000|2022-03-31 22:14:50|470.58|467.78|470.58|467.78|470.58|467.78|470.46|467.66|0
1648764900000|2022-03-31 22:15:00|470.46|467.66|470.46|467.66|470.46|467.66|470.23|467.43|0
1648764910000|2022-03-31 22:15:10|470.12|467.32|470.23|467.43|470.23|467.43|470.12|467.32|0
1648764920000|2022-03-31 22:15:20|470.81|468.01|470.69|467.89|470.81|468.01|470.58|467.78|0
1648764930000|2022-03-31 22:15:30|470.23|467.43|470.23|467.43|470.23|467.43|470.23|467.43|0
1648764940000|2022-03-31 22:15:40|470.46|467.66|470.69|467.89|470.69|467.89|470.46|467.66|0
1648764960000|2022-03-31 22:16:00|471.39|468.59|471.39|468.59|471.39|468.59|471.28|468.48|0
1648764980000|2022-03-31 22:16:20|471.16|468.36|471.16|468.36|471.16|468.36|471.16|468.36|0
1648764990000|2022-03-31 22:16:30|470.92|468.12|470.92|468.12|470.92|468.12|470.92|468.12|0
1648765000000|2022-03-31 22:16:40|471.16|468.36|471.16|468.36|471.16|468.36|471.16|468.36|0
1648765010000|2022-03-31 22:16:50|471.15|468.35|471.39|468.59|471.39|468.59|471.15|468.35|0
1648765020000|2022-03-31 22:17:00|471.62|468.82|471.62|468.82|471.62|468.82|471.62|468.82|0
1648765030000|2022-03-31 22:17:10|471.85|469.05|472.54|469.74|472.54|469.74|471.85|469.05|0
1648765040000|2022-03-31 22:17:20|472.78|469.98|472.54|469.74|472.78|469.98|472.54|469.74|0
1648765050000|2022-03-31 22:17:30|472.31|469.51|472.31|469.51|472.31|469.51|472.31|469.51|0
1648765060000|2022-03-31 22:17:40|472.54|469.74|472.54|469.74|472.54|469.74|472.54|469.74|0
1648765080000|2022-03-31 22:18:00|472.31|469.51|472.31|469.51|472.31|469.51|472.31|469.51|0
1648765090000|2022-03-31 22:18:10|471.97|469.17|471.85|469.05|471.97|469.17|471.85|469.05|0
1648765120000|2022-03-31 22:18:40|471.97|469.17|471.85|469.05|471.97|469.17|471.85|469.05|0
1648765130000|2022-03-31 22:18:50|471.62|468.82|471.85|469.05|471.85|469.05|471.62|468.82|0
1648765140000|2022-03-31 22:19:00|471.62|468.82|471.85|469.05|471.85|469.05|471.62|468.82|0
1648765150000|2022-03-31 22:19:10|472.31|469.51|472.31|469.51|472.31|469.51|472.31|469.51|0
1648765160000|2022-03-31 22:19:20|472.08|469.28|472.08|469.28|472.08|469.28|472.08|469.28|0
1648765170000|2022-03-31 22:19:30|471.97|469.17|472.08|469.28|472.08|469.28|471.85|469.05|0
1648765200000|2022-03-31 22:20:00|472.31|469.51|472.31|469.51|472.31|469.51|472.31|469.51|0
1648765210000|2022-03-31 22:20:10|472.08|469.28|472.08|469.28|472.08|469.28|472.08|469.28|0
1648765220000|2022-03-31 22:20:20|471.85|469.05|472.08|469.28|472.08|469.28|471.85|469.05|0
1648765230000|2022-03-31 22:20:30|472.31|469.51|472.31|469.51|472.31|469.51|472.31|469.51|0
1648765240000|2022-03-31 22:20:40|472.08|469.28|472.2|469.4|472.2|469.4|472.08|469.28|0
1648765250000|2022-03-31 22:20:50|472.08|469.28|472.08|469.28|472.08|469.28|472.08|469.28|0
1648765290000|2022-03-31 22:21:30|471.85|469.05|472.2|469.4|472.2|469.4|471.85|469.05|0
1648765300000|2022-03-31 22:21:40|472.31|469.51|472.2|469.4|472.31|469.51|472.2|469.4|0
1648765310000|2022-03-31 22:21:50|472.08|469.28|472.08|469.28|472.08|469.28|472.08|469.28|0
1648765320000|2022-03-31 22:22:00|472.77|469.97|473.01|470.21|473.01|470.21|472.77|469.97|0
1648765330000|2022-03-31 22:22:10|473.47|470.67|473.24|470.44|473.47|470.67|473.24|470.44|0
1648765360000|2022-03-31 22:22:40|473.01|470.21|473.01|470.21|473.01|470.21|473.01|470.21|0
1648765380000|2022-03-31 22:23:00|473.47|470.67|473.7|470.9|473.7|470.9|473.47|470.67|0
1648765390000|2022-03-31 22:23:10|473.47|470.67|473.47|470.67|473.47|470.67|473.47|470.67|0
1648765410000|2022-03-31 22:23:30|473.24|470.44|473.24|470.44|473.24|470.44|473.24|470.44|0
1648765420000|2022-03-31 22:23:40|473.01|470.21|473.01|470.21|473.01|470.21|473.01|470.21|0
1648765430000|2022-03-31 22:23:50|472.77|469.97|472.77|469.97|472.77|469.97|472.77|469.97|0
1648765440000|2022-03-31 22:24:00|472.54|469.74|472.31|469.51|472.54|469.74|472.31|469.51|0
1648765450000|2022-03-31 22:24:10|472.54|469.74|472.54|469.74|472.54|469.74|472.54|469.74|0
1648765490000|2022-03-31 22:24:50|472.77|469.97|472.77|469.97|472.77|469.97|472.77|469.97|0
1648765500000|2022-03-31 22:25:00|472.54|469.74|472.31|469.51|472.54|469.74|472.31|469.51|0
1648765520000|2022-03-31 22:25:20|472.54|469.74|472.54|469.74|472.54|469.74|472.54|469.74|0
1648765530000|2022-03-31 22:25:30|472.43|469.63|472.54|469.74|472.54|469.74|472.43|469.63|0
1648765570000|2022-03-31 22:26:10|472.43|469.63|472.31|469.51|472.43|469.63|472.31|469.51|0
1648765600000|2022-03-31 22:26:40|472.54|469.74|472.77|469.97|472.77|469.97|472.54|469.74|0
1648765620000|2022-03-31 22:27:00|472.54|469.74|472.77|469.97|472.77|469.97|472.54|469.74|0
1648765670000|2022-03-31 22:27:50|473.01|470.21|473.01|470.21|473.01|470.21|473.01|470.21|0
1648765680000|2022-03-31 22:28:00|473|470.2|472.77|469.97|473|470.2|472.77|469.97|0
1648765690000|2022-03-31 22:28:10|473|470.2|473|470.2|473|470.2|473|470.2|0
1648765720000|2022-03-31 22:28:40|473.24|470.44|473.24|470.44|473.24|470.44|473.24|470.44|0
1648765780000|2022-03-31 22:29:40|473|470.2|473.13|470.33|473.13|470.33|473|470.2|0
1648765790000|2022-03-31 22:29:50|473.24|470.44|473.47|470.67|473.47|470.67|473.24|470.44|0
1648765800000|2022-03-31 22:30:00|472.77|469.97|472.31|469.51|472.77|469.97|472.31|469.51|0
1648765820000|2022-03-31 22:30:20|472.43|469.63|472.43|469.63|472.43|469.63|472.43|469.63|0
1648765830000|2022-03-31 22:30:30|472.54|469.74|472.54|469.74|472.77|469.97|472.54|469.74|0
1648765840000|2022-03-31 22:30:40|472.31|469.51|472.54|469.74|472.54|469.74|472.31|469.51|0
1648765860000|2022-03-31 22:31:00|472.31|469.51|472.31|469.51|472.31|469.51|472.31|469.51|0
1648765880000|2022-03-31 22:31:20|472.54|469.74|472.54|469.74|472.54|469.74|472.54|469.74|0
1648765890000|2022-03-31 22:31:30|472.31|469.51|472.31|469.51|472.31|469.51|472.31|469.51|0
1648765900000|2022-03-31 22:31:40|472.54|469.74|472.54|469.74|472.54|469.74|472.54|469.74|0
1648765920000|2022-03-31 22:32:00|472.43|469.63|472.54|469.74|472.54|469.74|472.43|469.63|0
1648765930000|2022-03-31 22:32:10|472.31|469.51|472.31|469.51|472.31|469.51|472.31|469.51|0
1648765940000|2022-03-31 22:32:20|472.43|469.63|472.31|469.51|472.43|469.63|472.31|469.51|0
1648765990000|2022-03-31 22:33:10|471.85|469.05|471.74|468.94|471.85|469.05|471.74|468.94|0
1648766000000|2022-03-31 22:33:20|471.61|468.81|471.61|468.81|471.61|468.81|471.61|468.81|0
1648766030000|2022-03-31 22:33:50|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1648766040000|2022-03-31 22:34:00|470.92|468.12|470.92|468.12|470.92|468.12|470.92|468.12|0
1648766080000|2022-03-31 22:34:40|470.69|467.89|470.69|467.89|470.69|467.89|470.69|467.89|0
1648766150000|2022-03-31 22:35:50|470.58|467.78|470.46|467.66|470.69|467.89|470.46|467.66|0
1648766160000|2022-03-31 22:36:00|470.35|467.55|470.35|467.55|470.35|467.55|470.35|467.55|0
1648766170000|2022-03-31 22:36:10|470.23|467.43|470.23|467.43|470.23|467.43|470.23|467.43|0
1648766190000|2022-03-31 22:36:30|470.35|467.55|470.46|467.66|470.46|467.66|470.35|467.55|0
1648766290000|2022-03-31 22:38:10|470.23|467.43|470.23|467.43|470.23|467.43|470.23|467.43|0
1648766300000|2022-03-31 22:38:20|469.76|466.96|469.76|466.96|469.76|466.96|469.53|466.73|0
1648766310000|2022-03-31 22:38:30|470.11|467.31|469.99|467.19|470.23|467.43|469.99|467.19|0
1648766340000|2022-03-31 22:39:00|470.23|467.43|470.11|467.31|470.23|467.43|470.11|467.31|0
1648766350000|2022-03-31 22:39:10|470.23|467.43|469.99|467.19|470.23|467.43|469.99|467.19|0
1648766360000|2022-03-31 22:39:20|469.53|466.73|469.53|466.73|469.53|466.73|469.53|466.73|0
1648766390000|2022-03-31 22:39:50|469.76|466.96|469.99|467.19|469.99|467.19|469.76|466.96|0
1648766400000|2022-03-31 22:40:00|469.76|466.96|469.76|466.96|469.76|466.96|469.76|466.96|0
1648766410000|2022-03-31 22:40:10|469.53|466.73|469.53|466.73|469.53|466.73|469.53|466.73|0
1648766470000|2022-03-31 22:41:10|469.3|466.5|469.3|466.5|469.3|466.5|469.3|466.5|0
1648766490000|2022-03-31 22:41:30|469.53|466.73|469.76|466.96|469.76|466.96|469.53|466.73|0
1648766500000|2022-03-31 22:41:40|469.53|466.73|469.53|466.73|469.53|466.73|469.53|466.73|0
1648766560000|2022-03-31 22:42:40|469.76|466.96|469.76|466.96|469.76|466.96|469.76|466.96|0
1648766570000|2022-03-31 22:42:50|469.88|467.08|469.88|467.08|469.88|467.08|469.88|467.08|0
1648766580000|2022-03-31 22:43:00|469.76|466.96|469.76|466.96|469.76|466.96|469.76|466.96|0
1648766590000|2022-03-31 22:43:10|469.53|466.73|469.53|466.73|469.53|466.73|469.53|466.73|0
1648766640000|2022-03-31 22:44:00|469.3|466.5|469.3|466.5|469.3|466.5|469.3|466.5|0
1648766650000|2022-03-31 22:44:10|469.53|466.73|469.53|466.73|469.53|466.73|469.53|466.73|0
1648766670000|2022-03-31 22:44:30|469.76|466.96|469.76|466.96|469.76|466.96|469.76|466.96|0
1648766690000|2022-03-31 22:44:50|469.65|466.85|469.65|466.85|469.65|466.85|469.65|466.85|0
1648766700000|2022-03-31 22:45:00|469.53|466.73|469.53|466.73|469.65|466.85|469.53|466.73|0
1648766720000|2022-03-31 22:45:20|469.3|466.5|469.07|466.27|469.3|466.5|469.07|466.27|0
1648766730000|2022-03-31 22:45:30|468.84|466.04|468.84|466.04|468.84|466.04|468.84|466.04|0
1648766740000|2022-03-31 22:45:40|468.96|466.16|469.07|466.27|469.07|466.27|468.96|466.16|0
1648766760000|2022-03-31 22:46:00|469.3|466.5|469.76|466.96|469.76|466.96|469.3|466.5|0
1648766770000|2022-03-31 22:46:10|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1648766780000|2022-03-31 22:46:20|469.76|466.96|469.76|466.96|469.76|466.96|469.76|466.96|0
1648766860000|2022-03-31 22:47:40|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1648766890000|2022-03-31 22:48:10|469.88|467.08|469.88|467.08|469.88|467.08|469.88|467.08|0
1648766900000|2022-03-31 22:48:20|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1648767020000|2022-03-31 22:50:20|469.76|466.96|469.76|466.96|469.76|466.96|469.76|466.96|0
1648767030000|2022-03-31 22:50:30|469.3|466.5|469.3|466.5|469.3|466.5|469.3|466.5|0
1648767040000|2022-03-31 22:50:40|469.07|466.27|469.07|466.27|469.07|466.27|469.07|466.27|0
1648767060000|2022-03-31 22:51:00|468.84|466.04|468.84|466.04|468.84|466.04|468.84|466.04|0
1648767080000|2022-03-31 22:51:20|469.07|466.27|469.07|466.27|469.07|466.27|469.07|466.27|0
1648767090000|2022-03-31 22:51:30|469.3|466.5|469.3|466.5|469.3|466.5|469.3|466.5|0
1648767100000|2022-03-31 22:51:40|469.53|466.73|469.3|466.5|469.53|466.73|469.3|466.5|0
1648767110000|2022-03-31 22:51:50|469.53|466.73|469.76|466.96|469.76|466.96|469.53|466.73|0
1648767120000|2022-03-31 22:52:00|469.65|466.85|469.76|466.96|469.76|466.96|469.65|466.85|0
1648767130000|2022-03-31 22:52:10|469.65|466.85|469.76|466.96|469.76|466.96|469.65|466.85|0
1648767160000|2022-03-31 22:52:40|469.53|466.73|469.53|466.73|469.53|466.73|469.53|466.73|0
1648767200000|2022-03-31 22:53:20|469.07|466.27|469.07|466.27|469.07|466.27|469.07|466.27|0
1648767230000|2022-03-31 22:53:50|469.3|466.5|469.07|466.27|469.3|466.5|469.07|466.27|0
1648767250000|2022-03-31 22:54:10|469.3|466.5|469.3|466.5|469.3|466.5|469.3|466.5|0
1648767270000|2022-03-31 22:54:30|469.53|466.73|469.3|466.5|469.53|466.73|469.3|466.5|0
1648767280000|2022-03-31 22:54:40|469.53|466.73|469.53|466.73|469.53|466.73|469.53|466.73|0
1648767340000|2022-03-31 22:55:40|469.3|466.5|469.53|466.73|469.53|466.73|469.3|466.5|0
1648767360000|2022-03-31 22:56:00|469.76|466.96|469.76|466.96|469.76|466.96|469.76|466.96|0
1648767410000|2022-03-31 22:56:50|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1648767450000|2022-03-31 22:57:30|470.22|467.42|470.22|467.42|470.22|467.42|470.22|467.42|0
1648767460000|2022-03-31 22:57:40|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1648767540000|2022-03-31 22:59:00|469.53|466.73|469.76|466.96|469.76|466.96|469.53|466.73|0
1648767550000|2022-03-31 22:59:10|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1648767560000|2022-03-31 22:59:20|469.76|466.96|469.53|466.73|469.76|466.96|469.53|466.73|0
1648767600000|2022-03-31 23:00:00|469.3|466.5|469.42|466.62|469.42|466.62|469.19|466.39|0
1648767610000|2022-03-31 23:00:10|469.3|466.5|469.53|466.73|469.53|466.73|469.3|466.5|0
1648767620000|2022-03-31 23:00:20|469.42|466.62|469.19|466.39|469.42|466.62|469.19|466.39|0
1648767630000|2022-03-31 23:00:30|469.07|466.27|468.83|466.03|469.19|466.39|468.83|466.03|0
1648767640000|2022-03-31 23:00:40|468.95|466.15|468.83|466.03|468.95|466.15|468.83|466.03|0
1648767660000|2022-03-31 23:01:00|469.07|466.27|468.83|466.03|469.07|466.27|468.83|466.03|0
1648767670000|2022-03-31 23:01:10|469.07|466.27|469.07|466.27|469.07|466.27|469.07|466.27|0
1648767710000|2022-03-31 23:01:50|468.83|466.03|469.07|466.27|469.07|466.27|468.83|466.03|0
1648767720000|2022-03-31 23:02:00|469.3|466.5|469.3|466.5|469.3|466.5|469.3|466.5|0
1648767790000|2022-03-31 23:03:10|469.42|466.62|469.3|466.5|469.42|466.62|469.3|466.5|0
1648767830000|2022-03-31 23:03:50|469.53|466.73|469.53|466.73|469.53|466.73|469.53|466.73|0
1648767900000|2022-03-31 23:05:00|469.76|466.96|469.99|467.19|469.99|467.19|469.76|466.96|0
1648767910000|2022-03-31 23:05:10|469.76|466.96|469.53|466.73|469.76|466.96|469.53|466.73|0
1648767940000|2022-03-31 23:05:40|469.76|466.96|469.76|466.96|469.76|466.96|469.76|466.96|0
1648767960000|2022-03-31 23:06:00|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1648767970000|2022-03-31 23:06:10|469.76|466.96|469.76|466.96|469.76|466.96|469.76|466.96|0
1648767990000|2022-03-31 23:06:30|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1648768020000|2022-03-31 23:07:00|470.22|467.42|470.22|467.42|470.22|467.42|470.22|467.42|0
1648768030000|2022-03-31 23:07:10|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1648768070000|2022-03-31 23:07:50|470.22|467.42|470.22|467.42|470.22|467.42|470.22|467.42|0
1648768080000|2022-03-31 23:08:00|469.99|467.19|469.76|466.96|469.99|467.19|469.76|466.96|0
1648768120000|2022-03-31 23:08:40|469.65|466.85|469.65|466.85|469.65|466.85|469.65|466.85|0
1648768130000|2022-03-31 23:08:50|469.53|466.73|469.53|466.73|469.53|466.73|469.53|466.73|0
1648768160000|2022-03-31 23:09:20|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1648768170000|2022-03-31 23:09:30|469.06|466.26|469.29|466.49|469.29|466.49|469.06|466.26|0
1648768180000|2022-03-31 23:09:40|469.06|466.26|469.06|466.26|469.06|466.26|469.06|466.26|0
1648768190000|2022-03-31 23:09:50|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1648768220000|2022-03-31 23:10:20|469.53|466.73|469.76|466.96|469.76|466.96|469.53|466.73|0
1648768250000|2022-03-31 23:10:50|469.53|466.73|469.53|466.73|469.53|466.73|469.53|466.73|0
1648768260000|2022-03-31 23:11:00|469.65|466.85|469.65|466.85|469.65|466.85|469.65|466.85|0
1648768280000|2022-03-31 23:11:20|469.53|466.73|469.53|466.73|469.53|466.73|469.53|466.73|0
1648768300000|2022-03-31 23:11:40|469.65|466.85|469.65|466.85|469.65|466.85|469.53|466.73|0
1648768310000|2022-03-31 23:11:50|469.76|466.96|469.76|466.96|469.76|466.96|469.76|466.96|0
1648768320000|2022-03-31 23:12:00|469.53|466.73|469.53|466.73|469.53|466.73|469.53|466.73|0
1648768360000|2022-03-31 23:12:40|469.41|466.61|469.29|466.49|469.41|466.61|469.29|466.49|0
1648768380000|2022-03-31 23:13:00|469.76|466.96|469.76|466.96|469.76|466.96|469.76|466.96|0
1648768410000|2022-03-31 23:13:30|469.53|466.73|469.53|466.73|469.53|466.73|469.53|466.73|0
1648768420000|2022-03-31 23:13:40|469.41|466.61|469.41|466.61|469.41|466.61|469.41|466.61|0
1648768430000|2022-03-31 23:13:50|469.53|466.73|469.53|466.73|469.53|466.73|469.53|466.73|0
1648768440000|2022-03-31 23:14:00|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1648768450000|2022-03-31 23:14:10|469.06|466.26|469.06|466.26|469.06|466.26|469.06|466.26|0
1648768460000|2022-03-31 23:14:20|468.83|466.03|468.72|465.92|468.83|466.03|468.72|465.92|0
1648768470000|2022-03-31 23:14:30|468.83|466.03|468.83|466.03|468.83|466.03|468.83|466.03|0
1648768480000|2022-03-31 23:14:40|469.06|466.26|469.06|466.26|469.06|466.26|469.06|466.26|0
1648768500000|2022-03-31 23:15:00|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1648768510000|2022-03-31 23:15:10|469.53|466.73|469.52|466.72|469.76|466.96|469.52|466.72|0
1648768520000|2022-03-31 23:15:20|469.76|466.96|469.76|466.96|469.76|466.96|469.76|466.96|0
1648768530000|2022-03-31 23:15:30|469.52|466.72|469.52|466.72|469.52|466.72|469.52|466.72|0
1648768550000|2022-03-31 23:15:50|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1648768580000|2022-03-31 23:16:20|469.06|466.26|469.06|466.26|469.06|466.26|469.06|466.26|0
1648768610000|2022-03-31 23:16:50|468.83|466.03|468.6|465.8|468.83|466.03|468.6|465.8|0
1648768620000|2022-03-31 23:17:00|468.83|466.03|468.6|465.8|468.83|466.03|468.6|465.8|0
1648768630000|2022-03-31 23:17:10|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1648768650000|2022-03-31 23:17:30|468.14|465.34|468.37|465.57|468.37|465.57|468.14|465.34|0
1648768660000|2022-03-31 23:17:40|468.6|465.8|468.6|465.8|468.6|465.8|468.37|465.57|0
1648768670000|2022-03-31 23:17:50|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1648768680000|2022-03-31 23:18:00|468.72|465.92|468.83|466.03|468.83|466.03|468.72|465.92|0
1648768690000|2022-03-31 23:18:10|468.6|465.8|468.6|465.8|468.6|465.8|468.6|465.8|0
1648768710000|2022-03-31 23:18:30|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1648768740000|2022-03-31 23:19:00|468.6|465.8|468.6|465.8|468.6|465.8|468.6|465.8|0
1648768780000|2022-03-31 23:19:40|468.83|466.03|469.06|466.26|469.06|466.26|468.83|466.03|0
1648768800000|2022-03-31 23:20:00|468.83|466.03|468.83|466.03|468.83|466.03|468.83|466.03|0
1648768820000|2022-03-31 23:20:20|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1648768830000|2022-03-31 23:20:30|468.83|466.03|468.83|466.03|468.83|466.03|468.83|466.03|0
1648768840000|2022-03-31 23:20:40|468.72|465.92|468.6|465.8|468.72|465.92|468.6|465.8|0
1648768880000|2022-03-31 23:21:20|468.83|466.03|468.83|466.03|468.83|466.03|468.83|466.03|0
1648768890000|2022-03-31 23:21:30|469.06|466.26|469.06|466.26|469.06|466.26|469.06|466.26|0
1648768920000|2022-03-31 23:22:00|469.52|466.72|469.52|466.72|469.52|466.72|469.52|466.72|0
1648768930000|2022-03-31 23:22:10|469.75|466.95|469.75|466.95|469.75|466.95|469.75|466.95|0
1648768940000|2022-03-31 23:22:20|469.52|466.72|469.52|466.72|469.52|466.72|469.52|466.72|0
1648769000000|2022-03-31 23:23:20|469.29|466.49|469.06|466.26|469.29|466.49|469.06|466.26|0
1648769040000|2022-03-31 23:24:00|468.83|466.03|469.06|466.26|469.06|466.26|468.83|466.03|0
1648769050000|2022-03-31 23:24:10|468.83|466.03|468.83|466.03|468.83|466.03|468.83|466.03|0
1648769090000|2022-03-31 23:24:50|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1648769100000|2022-03-31 23:25:00|468.83|466.03|468.83|466.03|468.83|466.03|468.83|466.03|0
1648769110000|2022-03-31 23:25:10|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1648769120000|2022-03-31 23:25:20|468.83|466.03|468.83|466.03|468.83|466.03|468.83|466.03|0
1648769150000|2022-03-31 23:25:50|469.06|466.26|469.06|466.26|469.06|466.26|469.06|466.26|0
1648769170000|2022-03-31 23:26:10|469.18|466.38|469.18|466.38|469.18|466.38|469.18|466.38|0
1648769180000|2022-03-31 23:26:20|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1648769200000|2022-03-31 23:26:40|469.06|466.26|469.06|466.26|469.06|466.26|469.06|466.26|0
1648769230000|2022-03-31 23:27:10|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1648769300000|2022-03-31 23:28:20|469.18|466.38|468.83|466.03|469.18|466.38|468.83|466.03|0
1648769370000|2022-03-31 23:29:30|469.06|466.26|468.83|466.03|469.06|466.26|468.83|466.03|0
1648769380000|2022-03-31 23:29:40|468.6|465.8|468.6|465.8|468.6|465.8|468.6|465.8|0
1648769400000|2022-03-31 23:30:00|468.83|466.03|468.83|466.03|468.83|466.03|468.83|466.03|0
1648769410000|2022-03-31 23:30:10|468.6|465.8|468.37|465.57|468.6|465.8|468.37|465.57|0
1648769440000|2022-03-31 23:30:40|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1648769450000|2022-03-31 23:30:50|468.14|465.34|468.14|465.34|468.14|465.34|468.14|465.34|0
1648769500000|2022-03-31 23:31:40|468.49|465.69|468.37|465.57|468.49|465.69|468.37|465.57|0
1648769510000|2022-03-31 23:31:50|468.6|465.8|469.06|466.26|469.06|466.26|468.6|465.8|0
1648769520000|2022-03-31 23:32:00|469.29|466.49|469.29|466.49|469.52|466.72|469.29|466.49|0
1648769540000|2022-03-31 23:32:20|469.06|466.26|468.83|466.03|469.06|466.26|468.83|466.03|0
1648769550000|2022-03-31 23:32:30|468.6|465.8|468.6|465.8|468.6|465.8|468.6|465.8|0
1648769640000|2022-03-31 23:34:00|469.06|466.26|469.06|466.26|469.06|466.26|469.06|466.26|0
1648769680000|2022-03-31 23:34:40|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1648769690000|2022-03-31 23:34:50|469.06|466.26|469.06|466.26|469.06|466.26|469.06|466.26|0
1648769700000|2022-03-31 23:35:00|468.83|466.03|468.83|466.03|468.83|466.03|468.83|466.03|0
1648769710000|2022-03-31 23:35:10|468.6|465.8|468.6|465.8|468.6|465.8|468.6|465.8|0
1648769740000|2022-03-31 23:35:40|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1648769780000|2022-03-31 23:36:20|468.13|465.33|468.13|465.33|468.13|465.33|468.13|465.33|0
1648769800000|2022-03-31 23:36:40|468.25|465.45|468.13|465.33|468.25|465.45|468.13|465.33|0
1648769820000|2022-03-31 23:37:00|467.9|465.1|467.9|465.1|468.13|465.33|467.9|465.1|0
1648769850000|2022-03-31 23:37:30|468.13|465.33|468.13|465.33|468.13|465.33|468.13|465.33|0
1648769870000|2022-03-31 23:37:50|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1648769880000|2022-03-31 23:38:00|468.13|465.33|468.13|465.33|468.13|465.33|468.13|465.33|0
1648769890000|2022-03-31 23:38:10|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1648769910000|2022-03-31 23:38:30|468.13|465.33|468.13|465.33|468.13|465.33|468.13|465.33|0
1648769950000|2022-03-31 23:39:10|467.9|465.1|468.13|465.33|468.13|465.33|467.9|465.1|0
1648769960000|2022-03-31 23:39:20|468.36|465.56|468.36|465.56|468.36|465.56|468.36|465.56|0
1648769970000|2022-03-31 23:39:30|468.13|465.33|468.13|465.33|468.13|465.33|468.13|465.33|0
1648769980000|2022-03-31 23:39:40|468.36|465.56|468.36|465.56|468.36|465.56|468.36|465.56|0
1648769990000|2022-03-31 23:39:50|468.13|465.33|468.13|465.33|468.13|465.33|468.13|465.33|0
1648770000000|2022-03-31 23:40:00|468.36|465.56|468.36|465.56|468.36|465.56|468.36|465.56|0
1648770040000|2022-03-31 23:40:40|468.13|465.33|468.13|465.33|468.13|465.33|468.13|465.33|0
1648770060000|2022-03-31 23:41:00|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1648770100000|2022-03-31 23:41:40|467.44|464.64|467.9|465.1|467.9|465.1|467.44|464.64|0
1648770110000|2022-03-31 23:41:50|468.02|465.22|467.9|465.1|468.02|465.22|467.9|465.1|0
1648770120000|2022-03-31 23:42:00|468.13|465.33|467.9|465.1|468.13|465.33|467.9|465.1|0
1648770150000|2022-03-31 23:42:30|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1648770160000|2022-03-31 23:42:40|467.44|464.64|467.21|464.41|467.44|464.64|467.21|464.41|0
1648770170000|2022-03-31 23:42:50|467.44|464.64|467.21|464.41|467.44|464.64|467.21|464.41|0
1648770180000|2022-03-31 23:43:00|467.1|464.3|467.21|464.41|467.21|464.41|467.1|464.3|0
1648770190000|2022-03-31 23:43:10|467.33|464.53|467.44|464.64|467.44|464.64|467.21|464.41|0
1648770200000|2022-03-31 23:43:20|467.21|464.41|467.44|464.64|467.44|464.64|467.21|464.41|0
1648770210000|2022-03-31 23:43:30|467.33|464.53|467.44|464.64|467.44|464.64|467.33|464.53|0
1648770220000|2022-03-31 23:43:40|467.33|464.53|467.33|464.53|467.33|464.53|467.33|464.53|0
1648770230000|2022-03-31 23:43:50|467.21|464.41|466.75|463.95|467.21|464.41|466.75|463.95|0
1648770250000|2022-03-31 23:44:10|466.98|464.18|466.98|464.18|466.98|464.18|466.98|464.18|0
1648770260000|2022-03-31 23:44:20|467.44|464.64|467.44|464.64|467.44|464.64|467.44|464.64|0
1648770270000|2022-03-31 23:44:30|467.56|464.76|467.56|464.76|467.56|464.76|467.56|464.76|0
1648770280000|2022-03-31 23:44:40|467.67|464.87|467.44|464.64|467.67|464.87|467.44|464.64|0
1648770290000|2022-03-31 23:44:50|467.21|464.41|467.21|464.41|467.21|464.41|467.1|464.3|0
1648770300000|2022-03-31 23:45:00|466.98|464.18|467.67|464.87|467.67|464.87|466.98|464.18|0
1648770310000|2022-03-31 23:45:10|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1648770320000|2022-03-31 23:45:20|467.79|464.99|468.13|465.33|468.13|465.33|467.67|464.87|0
1648770330000|2022-03-31 23:45:30|468.36|465.56|468.36|465.56|468.36|465.56|468.36|465.56|0
1648770350000|2022-03-31 23:45:50|468.59|465.79|468.59|465.79|468.59|465.79|468.59|465.79|0
1648770360000|2022-03-31 23:46:00|468.83|466.03|468.83|466.03|468.83|466.03|468.83|466.03|0
1648770370000|2022-03-31 23:46:10|469.06|466.26|469.29|466.49|469.29|466.49|469.06|466.26|0
1648770380000|2022-03-31 23:46:20|469.06|466.26|468.83|466.03|469.06|466.26|468.83|466.03|0
1648770390000|2022-03-31 23:46:30|468.59|465.79|468.59|465.79|468.59|465.79|468.59|465.79|0
1648770400000|2022-03-31 23:46:40|468.83|466.03|469.06|466.26|469.06|466.26|468.83|466.03|0
1648770440000|2022-03-31 23:47:20|469.29|466.49|469.06|466.26|469.29|466.49|469.06|466.26|0
1648770460000|2022-03-31 23:47:40|468.83|466.03|468.83|466.03|468.83|466.03|468.83|466.03|0
1648770470000|2022-03-31 23:47:50|468.59|465.79|467.9|465.1|468.59|465.79|467.9|465.1|0
1648770480000|2022-03-31 23:48:00|468.13|465.33|468.59|465.79|468.59|465.79|468.13|465.33|0
1648770490000|2022-03-31 23:48:10|468.25|465.45|468.59|465.79|468.59|465.79|468.13|465.33|0
1648770500000|2022-03-31 23:48:20|468.71|465.91|468.59|465.79|468.83|466.03|468.59|465.79|0
1648770530000|2022-03-31 23:48:50|468.71|465.91|468.71|465.91|468.71|465.91|468.71|465.91|0
1648770540000|2022-03-31 23:49:00|469.06|466.26|469.06|466.26|469.06|466.26|468.95|466.15|0
1648770550000|2022-03-31 23:49:10|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1648770580000|2022-03-31 23:49:40|469.06|466.26|469.06|466.26|469.06|466.26|469.06|466.26|0
1648770590000|2022-03-31 23:49:50|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1648770600000|2022-03-31 23:50:00|469.06|466.26|469.06|466.26|469.06|466.26|469.06|466.26|0
1648770630000|2022-03-31 23:50:30|468.82|466.02|469.06|466.26|469.06|466.26|468.82|466.02|0
1648770640000|2022-03-31 23:50:40|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1648770650000|2022-03-31 23:50:50|469.06|466.26|469.06|466.26|469.06|466.26|469.06|466.26|0
1648770670000|2022-03-31 23:51:10|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1648770680000|2022-03-31 23:51:20|469.18|466.38|469.29|466.49|469.29|466.49|469.18|466.38|0
1648770690000|2022-03-31 23:51:30|469.52|466.72|469.52|466.72|469.52|466.72|469.52|466.72|0
1648770710000|2022-03-31 23:51:50|469.75|466.95|469.52|466.72|469.75|466.95|469.52|466.72|0
1648770730000|2022-03-31 23:52:10|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1648770750000|2022-03-31 23:52:30|469.06|466.26|469.06|466.26|469.18|466.38|469.06|466.26|0
1648770760000|2022-03-31 23:52:40|468.82|466.02|468.82|466.02|468.82|466.02|468.82|466.02|0
1648770780000|2022-03-31 23:53:00|469.06|466.26|469.06|466.26|469.06|466.26|469.06|466.26|0
1648770790000|2022-03-31 23:53:10|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1648770820000|2022-03-31 23:53:40|469.41|466.61|469.29|466.49|469.41|466.61|469.29|466.49|0
1648770840000|2022-03-31 23:54:00|469.06|466.26|469.06|466.26|469.06|466.26|469.06|466.26|0
1648770850000|2022-03-31 23:54:10|469.29|466.49|469.29|466.49|469.41|466.61|469.29|466.49|0
1648770860000|2022-03-31 23:54:20|469.41|466.61|469.29|466.49|469.41|466.61|469.29|466.49|0
1648770870000|2022-03-31 23:54:30|469.41|466.61|469.29|466.49|469.41|466.61|469.29|466.49|0
1648770890000|2022-03-31 23:54:50|468.82|466.02|468.36|465.56|468.82|466.02|468.36|465.56|0
1648770900000|2022-03-31 23:55:00|468.13|465.33|468.25|465.45|468.36|465.56|468.13|465.33|0
1648770910000|2022-03-31 23:55:10|468.13|465.33|468.13|465.33|468.13|465.33|468.13|465.33|0
1648770920000|2022-03-31 23:55:20|468.36|465.56|468.36|465.56|468.36|465.56|468.36|465.56|0
1648770950000|2022-03-31 23:55:50|468.59|465.79|468.59|465.79|468.59|465.79|468.59|465.79|0
1648770970000|2022-03-31 23:56:10|468.36|465.56|468.36|465.56|468.36|465.56|468.36|465.56|0
1648770980000|2022-03-31 23:56:20|468.25|465.45|468.71|465.91|468.71|465.91|468.25|465.45|0
1648770990000|2022-03-31 23:56:30|468.82|466.02|468.71|465.91|468.82|466.02|468.71|465.91|0
1648771000000|2022-03-31 23:56:40|468.82|466.02|468.82|466.02|468.82|466.02|468.82|466.02|0
1648771020000|2022-03-31 23:57:00|468.59|465.79|468.59|465.79|468.59|465.79|468.59|465.79|0
1648771030000|2022-03-31 23:57:10|468.36|465.56|468.36|465.56|468.36|465.56|468.36|465.56|0
1648771050000|2022-03-31 23:57:30|468.25|465.45|468.36|465.56|468.36|465.56|468.25|465.45|0
1648771060000|2022-03-31 23:57:40|468.59|465.79|468.82|466.02|468.82|466.02|468.59|465.79|0
1648771070000|2022-03-31 23:57:50|469.05|466.25|468.82|466.02|469.05|466.25|468.82|466.02|0
1648771080000|2022-03-31 23:58:00|468.71|465.91|468.82|466.02|468.82|466.02|468.71|465.91|0
1648771090000|2022-03-31 23:58:10|469.05|466.25|469.05|466.25|469.05|466.25|469.05|466.25|0
1648771100000|2022-03-31 23:58:20|468.94|466.14|468.94|466.14|468.94|466.14|468.94|466.14|0
1648771110000|2022-03-31 23:58:30|468.82|466.02|468.82|466.02|468.82|466.02|468.82|466.02|0
1648771130000|2022-03-31 23:58:50|469.05|466.25|469.05|466.25|469.05|466.25|469.05|466.25|0
1648771140000|2022-03-31 23:59:00|468.94|466.14|468.59|465.79|468.94|466.14|468.59|465.79|0
1648771150000|2022-03-31 23:59:10|468.36|465.56|468.36|465.56|468.36|465.56|468.36|465.56|0
1648771160000|2022-03-31 23:59:20|468.82|466.02|469.05|466.25|469.05|466.25|468.82|466.02|0
1648771180000|2022-03-31 23:59:40|468.82|466.02|468.71|465.91|468.82|466.02|468.71|465.91|0
1648771190000|2022-03-31 23:59:50|468.82|466.02|468.82|466.02|468.82|466.02|468.82|466.02|0
1648771200000|2022-04-01 00:00:00|468.59|465.79|468.13|465.33|468.59|465.79|468.13|465.33|0
1648771210000|2022-04-01 00:00:10|467.9|465.1|467.67|464.87|467.9|465.1|467.67|464.87|0
1648771220000|2022-04-01 00:00:20|467.44|464.64|467.44|464.64|467.44|464.64|467.44|464.64|0
1648771230000|2022-04-01 00:00:30|467.21|464.41|467.21|464.41|467.21|464.41|467.1|464.3|0
1648771240000|2022-04-01 00:00:40|466.97|464.17|467.44|464.64|467.44|464.64|466.97|464.17|0
1648771250000|2022-04-01 00:00:50|467.21|464.41|467.21|464.41|467.21|464.41|467.21|464.41|0
1648771260000|2022-04-01 00:01:00|466.97|464.17|467.21|464.41|467.21|464.41|466.97|464.17|0
1648771270000|2022-04-01 00:01:10|466.97|464.17|466.74|463.94|466.97|464.17|466.74|463.94|0
1648771280000|2022-04-01 00:01:20|466.97|464.17|466.97|464.17|466.97|464.17|466.97|464.17|0
1648771290000|2022-04-01 00:01:30|467.21|464.41|468.13|465.33|468.13|465.33|467.21|464.41|0
1648771300000|2022-04-01 00:01:40|468.59|465.79|469.29|466.49|469.29|466.49|468.59|465.79|0
1648771310000|2022-04-01 00:01:50|469.52|466.72|469.52|466.72|469.52|466.72|469.52|466.72|0
1648771320000|2022-04-01 00:02:00|469.75|466.95|469.75|466.95|469.98|467.18|469.75|466.95|0
1648771330000|2022-04-01 00:02:10|469.98|467.18|469.52|466.72|469.98|467.18|469.52|466.72|0
1648771340000|2022-04-01 00:02:20|469.98|467.18|469.75|466.95|469.98|467.18|469.75|466.95|0
1648771350000|2022-04-01 00:02:30|469.52|466.72|469.75|466.95|469.75|466.95|469.52|466.72|0
1648771360000|2022-04-01 00:02:40|469.98|467.18|469.75|466.95|469.98|467.18|469.75|466.95|0
1648771370000|2022-04-01 00:02:50|469.98|467.18|470.21|467.41|470.21|467.41|469.98|467.18|0
1648771380000|2022-04-01 00:03:00|470.44|467.64|470.44|467.64|470.67|467.87|470.44|467.64|0
1648771390000|2022-04-01 00:03:10|470.67|467.87|470.67|467.87|470.9|468.1|470.67|467.87|0
1648771410000|2022-04-01 00:03:30|470.9|468.1|470.9|468.1|470.9|468.1|470.9|468.1|0
1648771420000|2022-04-01 00:03:40|471.14|468.34|471.37|468.57|471.37|468.57|471.14|468.34|0
1648771450000|2022-04-01 00:04:10|470.9|468.1|470.9|468.1|470.9|468.1|470.67|467.87|0
1648771460000|2022-04-01 00:04:20|470.67|467.87|470.9|468.1|470.9|468.1|470.67|467.87|0
1648771470000|2022-04-01 00:04:30|470.67|467.87|470.67|467.87|470.67|467.87|470.44|467.64|0
1648771480000|2022-04-01 00:04:40|470.9|468.1|470.67|467.87|470.9|468.1|470.67|467.87|0
1648771490000|2022-04-01 00:04:50|470.44|467.64|470.44|467.64|470.67|467.87|470.44|467.64|0
1648771500000|2022-04-01 00:05:00|470.21|467.41|471.13|468.33|471.13|468.33|470.21|467.41|0
1648771510000|2022-04-01 00:05:10|470.67|467.87|470.44|467.64|470.67|467.87|470.44|467.64|0
1648771520000|2022-04-01 00:05:20|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1648771530000|2022-04-01 00:05:30|470.9|468.1|471.13|468.33|471.13|468.33|470.9|468.1|0
1648771540000|2022-04-01 00:05:40|471.26|468.46|470.9|468.1|471.26|468.46|470.9|468.1|0
1648771550000|2022-04-01 00:05:50|471.37|468.57|470.67|467.87|471.37|468.57|470.67|467.87|0
1648771560000|2022-04-01 00:06:00|470.9|468.1|471.13|468.33|471.13|468.33|470.9|468.1|0
1648771570000|2022-04-01 00:06:10|470.67|467.87|470.21|467.41|470.67|467.87|470.21|467.41|0
1648771580000|2022-04-01 00:06:20|469.98|467.18|469.98|467.18|469.98|467.18|469.98|467.18|0
1648771590000|2022-04-01 00:06:30|470.21|467.41|470.21|467.41|470.21|467.41|470.21|467.41|0
1648771600000|2022-04-01 00:06:40|470.44|467.64|470.67|467.87|470.67|467.87|470.21|467.41|0
1648771610000|2022-04-01 00:06:50|470.44|467.64|470.67|467.87|470.67|467.87|470.44|467.64|0
1648771620000|2022-04-01 00:07:00|470.44|467.64|469.52|466.72|470.44|467.64|469.28|466.48|0
1648771630000|2022-04-01 00:07:10|469.4|466.6|469.05|466.25|469.4|466.6|469.05|466.25|0
1648771640000|2022-04-01 00:07:20|468.82|466.02|469.52|466.72|469.52|466.72|468.59|465.79|0
1648771650000|2022-04-01 00:07:30|469.75|466.95|469.64|466.84|469.75|466.95|469.52|466.72|0
1648771660000|2022-04-01 00:07:40|469.52|466.72|469.52|466.72|469.52|466.72|469.4|466.6|0
1648771670000|2022-04-01 00:07:50|469.28|466.48|469.28|466.48|469.28|466.48|469.28|466.48|0
1648771680000|2022-04-01 00:08:00|469.05|466.25|469.52|466.72|469.52|466.72|469.05|466.25|0
1648771690000|2022-04-01 00:08:10|469.98|467.18|469.51|466.71|469.98|467.18|469.51|466.71|0
1648771700000|2022-04-01 00:08:20|469.28|466.48|469.28|466.48|469.51|466.71|469.28|466.48|0
1648771710000|2022-04-01 00:08:30|469.4|466.6|469.4|466.6|469.4|466.6|469.4|466.6|0
1648771720000|2022-04-01 00:08:40|469.51|466.71|469.51|466.71|469.51|466.71|469.4|466.6|0
1648771730000|2022-04-01 00:08:50|469.28|466.48|469.05|466.25|469.28|466.48|469.05|466.25|0
1648771740000|2022-04-01 00:09:00|468.82|466.02|469.05|466.25|469.05|466.25|468.82|466.02|0
1648771750000|2022-04-01 00:09:10|469.28|466.48|469.51|466.71|469.51|466.71|469.28|466.48|0
1648771760000|2022-04-01 00:09:20|469.98|467.18|469.98|467.18|469.98|467.18|469.75|466.95|0
1648771770000|2022-04-01 00:09:30|469.75|466.95|469.98|467.18|469.98|467.18|469.75|466.95|0
1648771780000|2022-04-01 00:09:40|469.75|466.95|469.75|466.95|469.75|466.95|469.75|466.95|0
1648771790000|2022-04-01 00:09:50|469.87|467.07|469.98|467.18|469.98|467.18|469.87|467.07|0
1648771800000|2022-04-01 00:10:00|469.75|466.95|470.21|467.41|470.21|467.41|469.75|466.95|0
1648771810000|2022-04-01 00:10:10|470.44|467.64|470.21|467.41|470.44|467.64|470.21|467.41|0
1648771820000|2022-04-01 00:10:20|469.98|467.18|470.21|467.41|470.21|467.41|469.98|467.18|0
1648771830000|2022-04-01 00:10:30|470.44|467.64|470.21|467.41|470.67|467.87|470.21|467.41|0
1648771840000|2022-04-01 00:10:40|470.44|467.64|470.21|467.41|470.44|467.64|470.21|467.41|0
1648771850000|2022-04-01 00:10:50|470.44|467.64|470.44|467.64|470.56|467.76|470.44|467.64|0
1648771870000|2022-04-01 00:11:10|470.67|467.87|470.44|467.64|470.67|467.87|470.44|467.64|0
1648771880000|2022-04-01 00:11:20|470.67|467.87|470.9|468.1|470.9|468.1|470.67|467.87|0
1648771890000|2022-04-01 00:11:30|470.67|467.87|470.67|467.87|470.67|467.87|470.44|467.64|0
1648771900000|2022-04-01 00:11:40|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1648771910000|2022-04-01 00:11:50|471.02|468.22|470.44|467.64|471.02|468.22|470.44|467.64|0
1648771920000|2022-04-01 00:12:00|470.67|467.87|470.21|467.41|470.67|467.87|470.21|467.41|0
1648771930000|2022-04-01 00:12:10|469.98|467.18|469.05|466.25|469.98|467.18|469.05|466.25|0
1648771940000|2022-04-01 00:12:20|469.28|466.48|469.98|467.18|469.98|467.18|469.28|466.48|0
1648771950000|2022-04-01 00:12:30|470.21|467.41|470.1|467.3|470.21|467.41|469.98|467.18|0
1648771960000|2022-04-01 00:12:40|469.98|467.18|469.98|467.18|469.98|467.18|469.98|467.18|0
1648771970000|2022-04-01 00:12:50|469.75|466.95|469.98|467.18|469.98|467.18|469.75|466.95|0
1648771980000|2022-04-01 00:13:00|469.87|467.07|469.51|466.71|469.87|467.07|469.51|466.71|0
1648771990000|2022-04-01 00:13:10|469.98|467.18|469.51|466.71|469.98|467.18|469.51|466.71|0
1648772010000|2022-04-01 00:13:30|469.28|466.48|469.51|466.71|469.63|466.83|469.28|466.48|0
1648772020000|2022-04-01 00:13:40|469.28|466.48|469.51|466.71|469.51|466.71|469.28|466.48|0
1648772030000|2022-04-01 00:13:50|469.75|466.95|469.51|466.71|469.75|466.95|469.51|466.71|0
1648772040000|2022-04-01 00:14:00|469.28|466.48|469.28|466.48|469.28|466.48|469.28|466.48|0
1648772050000|2022-04-01 00:14:10|469.51|466.71|468.82|466.02|469.51|466.71|468.82|466.02|0
1648772060000|2022-04-01 00:14:20|468.94|466.14|468.59|465.79|468.94|466.14|468.59|465.79|0
1648772070000|2022-04-01 00:14:30|468.36|465.56|468.59|465.79|468.59|465.79|468.36|465.56|0
1648772080000|2022-04-01 00:14:40|468.36|465.56|468.13|465.33|468.36|465.56|468.13|465.33|0
1648772090000|2022-04-01 00:14:50|468.36|465.56|468.59|465.79|468.59|465.79|468.36|465.56|0
1648772100000|2022-04-01 00:15:00|468.82|466.02|469.51|466.71|469.51|466.71|468.36|465.56|0
1648772110000|2022-04-01 00:15:10|469.28|466.48|469.51|466.71|469.51|466.71|469.28|466.48|0
1648772120000|2022-04-01 00:15:20|469.28|466.48|469.28|466.48|469.51|466.71|469.28|466.48|0
1648772130000|2022-04-01 00:15:30|469.05|466.25|468.59|465.79|469.05|466.25|468.59|465.79|0
1648772140000|2022-04-01 00:15:40|468.36|465.56|468.82|466.02|468.82|466.02|468.36|465.56|0
1648772150000|2022-04-01 00:15:50|469.28|466.48|469.28|466.48|469.51|466.71|469.28|466.48|0
1648772160000|2022-04-01 00:16:00|469.05|466.25|469.05|466.25|469.05|466.25|469.05|466.25|0
1648772170000|2022-04-01 00:16:10|468.82|466.02|469.05|466.25|469.28|466.48|468.82|466.02|0
1648772180000|2022-04-01 00:16:20|469.28|466.48|469.28|466.48|469.28|466.48|469.28|466.48|0
1648772190000|2022-04-01 00:16:30|469.51|466.71|469.28|466.48|469.63|466.83|469.28|466.48|0
1648772200000|2022-04-01 00:16:40|469.51|466.71|469.51|466.71|469.51|466.71|469.51|466.71|0
1648772220000|2022-04-01 00:17:00|469.74|466.94|469.51|466.71|469.98|467.18|469.51|466.71|0
1648772230000|2022-04-01 00:17:10|469.74|466.94|469.98|467.18|469.98|467.18|469.74|466.94|0
1648772240000|2022-04-01 00:17:20|469.74|466.94|469.98|467.18|469.98|467.18|469.74|466.94|0
1648772250000|2022-04-01 00:17:30|470.44|467.64|470.21|467.41|470.44|467.64|470.21|467.41|0
1648772260000|2022-04-01 00:17:40|469.98|467.18|470.44|467.64|470.44|467.64|469.98|467.18|0
1648772270000|2022-04-01 00:17:50|469.98|467.18|469.98|467.18|469.98|467.18|469.98|467.18|0
1648772280000|2022-04-01 00:18:00|470.1|467.3|469.98|467.18|470.1|467.3|469.98|467.18|0
1648772290000|2022-04-01 00:18:10|469.74|466.94|469.98|467.18|469.98|467.18|469.74|466.94|0
1648772300000|2022-04-01 00:18:20|469.74|466.94|469.51|466.71|469.74|466.94|469.51|466.71|0
1648772310000|2022-04-01 00:18:30|469.74|466.94|469.86|467.06|469.86|467.06|469.74|466.94|0
1648772320000|2022-04-01 00:18:40|469.98|467.18|469.98|467.18|469.98|467.18|469.98|467.18|0
1648772340000|2022-04-01 00:19:00|470.21|467.41|470.67|467.87|470.67|467.87|470.21|467.41|0
1648772350000|2022-04-01 00:19:10|470.44|467.64|470.9|468.1|470.9|468.1|470.44|467.64|0
1648772360000|2022-04-01 00:19:20|471.36|468.56|471.36|468.56|471.36|468.56|471.36|468.56|0
1648772370000|2022-04-01 00:19:30|471.83|469.03|471.36|468.56|471.83|469.03|471.36|468.56|0
1648772380000|2022-04-01 00:19:40|471.59|468.79|471.83|469.03|471.83|469.03|471.59|468.79|0
1648772390000|2022-04-01 00:19:50|471.59|468.79|471.59|468.79|471.72|468.92|471.59|468.79|0
1648772400000|2022-04-01 00:20:00|471.36|468.56|471.48|468.68|471.83|469.03|471.36|468.56|0
1648772410000|2022-04-01 00:20:10|471.36|468.56|471.83|469.03|471.83|469.03|471.36|468.56|0
1648772420000|2022-04-01 00:20:20|471.59|468.79|471.59|468.79|471.59|468.79|471.59|468.79|0
1648772430000|2022-04-01 00:20:30|471.83|469.03|471.59|468.79|471.83|469.03|471.59|468.79|0
1648772440000|2022-04-01 00:20:40|471.83|469.03|471.83|469.03|471.83|469.03|471.83|469.03|0
1648772450000|2022-04-01 00:20:50|471.59|468.79|471.59|468.79|471.59|468.79|471.48|468.68|0
1648772460000|2022-04-01 00:21:00|471.83|469.03|471.59|468.79|471.83|469.03|471.59|468.79|0
1648772480000|2022-04-01 00:21:20|471.36|468.56|471.13|468.33|471.36|468.56|471.13|468.33|0
1648772490000|2022-04-01 00:21:30|470.9|468.1|470.44|467.64|470.9|468.1|470.44|467.64|0
1648772500000|2022-04-01 00:21:40|470.21|467.41|470.21|467.41|470.21|467.41|470.21|467.41|0
1648772510000|2022-04-01 00:21:50|469.97|467.17|469.97|467.17|469.97|467.17|469.74|466.94|0
1648772520000|2022-04-01 00:22:00|470.21|467.41|470.33|467.53|470.44|467.64|470.21|467.41|0
1648772530000|2022-04-01 00:22:10|470.21|467.41|470.21|467.41|470.21|467.41|469.97|467.17|0
1648772540000|2022-04-01 00:22:20|469.97|467.17|470.21|467.41|470.21|467.41|469.97|467.17|0
1648772560000|2022-04-01 00:22:40|470.67|467.87|469.97|467.17|470.67|467.87|469.97|467.17|0
1648772570000|2022-04-01 00:22:50|469.74|466.94|469.74|466.94|469.74|466.94|469.74|466.94|0
1648772580000|2022-04-01 00:23:00|469.63|466.83|469.51|466.71|469.63|466.83|469.51|466.71|0
1648772600000|2022-04-01 00:23:20|470.09|467.29|470.21|467.41|470.21|467.41|470.09|467.29|0
1648772610000|2022-04-01 00:23:30|469.97|467.17|469.97|467.17|469.97|467.17|469.97|467.17|0
1648772620000|2022-04-01 00:23:40|470.21|467.41|470.21|467.41|470.21|467.41|470.21|467.41|0
1648772630000|2022-04-01 00:23:50|470.44|467.64|470.67|467.87|470.67|467.87|470.44|467.64|0
1648772640000|2022-04-01 00:24:00|470.9|468.1|470.44|467.64|470.9|468.1|470.44|467.64|0
1648772650000|2022-04-01 00:24:10|470.21|467.41|470.21|467.41|470.44|467.64|470.21|467.41|0
1648772660000|2022-04-01 00:24:20|470.09|467.29|469.97|467.17|470.09|467.29|469.97|467.17|0
1648772670000|2022-04-01 00:24:30|469.86|467.06|469.74|466.94|469.86|467.06|469.74|466.94|0
1648772680000|2022-04-01 00:24:40|469.97|467.17|469.97|467.17|469.97|467.17|469.86|467.06|0
1648772690000|2022-04-01 00:24:50|470.09|467.29|470.21|467.41|470.21|467.41|470.09|467.29|0
1648772700000|2022-04-01 00:25:00|470.44|467.64|470.44|467.64|470.44|467.64|470.44|467.64|0
1648772710000|2022-04-01 00:25:10|470.67|467.87|470.79|467.99|470.79|467.99|470.67|467.87|0
1648772720000|2022-04-01 00:25:20|470.9|468.1|470.9|468.1|470.9|468.1|470.9|468.1|0
1648772730000|2022-04-01 00:25:30|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1648772750000|2022-04-01 00:25:50|470.9|468.1|471.59|468.79|471.59|468.79|470.67|467.87|0
1648772760000|2022-04-01 00:26:00|471.36|468.56|471.59|468.79|471.59|468.79|471.36|468.56|0
1648772820000|2022-04-01 00:27:00|471.83|469.03|472.06|469.26|472.29|469.49|471.83|469.03|0
1648772830000|2022-04-01 00:27:10|472.29|469.49|472.29|469.49|472.29|469.49|472.29|469.49|0
1648772840000|2022-04-01 00:27:20|472.06|469.26|472.06|469.26|472.06|469.26|471.82|469.02|0
1648772850000|2022-04-01 00:27:30|471.82|469.02|471.59|468.79|471.82|469.02|471.59|468.79|0
1648772860000|2022-04-01 00:27:40|471.82|469.02|471.82|469.02|471.82|469.02|471.82|469.02|0
1648772880000|2022-04-01 00:28:00|472.29|469.49|472.06|469.26|472.29|469.49|472.06|469.26|0
1648772890000|2022-04-01 00:28:10|471.82|469.02|472.29|469.49|472.29|469.49|471.82|469.02|0
1648772930000|2022-04-01 00:28:50|472.06|469.26|472.06|469.26|472.06|469.26|472.06|469.26|0
1648772940000|2022-04-01 00:29:00|472.29|469.49|472.06|469.26|472.29|469.49|472.06|469.26|0
1648772950000|2022-04-01 00:29:10|471.95|469.15|472.06|469.26|472.06|469.26|471.95|469.15|0
1648772960000|2022-04-01 00:29:20|471.95|469.15|471.95|469.15|471.95|469.15|471.95|469.15|0
1648772970000|2022-04-01 00:29:30|471.82|469.02|471.82|469.02|471.82|469.02|471.82|469.02|0
1648772980000|2022-04-01 00:29:40|472.06|469.26|472.06|469.26|472.06|469.26|472.06|469.26|0
1648772990000|2022-04-01 00:29:50|471.82|469.02|471.82|469.02|471.82|469.02|471.82|469.02|0
1648773000000|2022-04-01 00:30:00|471.59|468.79|471.59|468.79|471.59|468.79|471.36|468.56|0
1648773010000|2022-04-01 00:30:10|471.82|469.02|471.82|469.02|471.82|469.02|471.82|469.02|0
1648773020000|2022-04-01 00:30:20|471.59|468.79|471.59|468.79|471.59|468.79|471.59|468.79|0
1648773030000|2022-04-01 00:30:30|471.82|469.02|471.82|469.02|471.82|469.02|471.82|469.02|0
1648773040000|2022-04-01 00:30:40|472.06|469.26|472.06|469.26|472.06|469.26|472.06|469.26|0
1648773060000|2022-04-01 00:31:00|472.52|469.72|472.52|469.72|472.52|469.72|472.52|469.72|0
1648773080000|2022-04-01 00:31:20|472.75|469.95|472.75|469.95|472.75|469.95|472.75|469.95|0
1648773110000|2022-04-01 00:31:50|472.29|469.49|472.29|469.49|472.29|469.49|472.29|469.49|0
1648773120000|2022-04-01 00:32:00|472.52|469.72|472.52|469.72|472.52|469.72|472.52|469.72|0
1648773130000|2022-04-01 00:32:10|472.29|469.49|472.06|469.26|472.29|469.49|472.06|469.26|0
1648773140000|2022-04-01 00:32:20|472.29|469.49|472.75|469.95|472.75|469.95|472.29|469.49|0
1648773170000|2022-04-01 00:32:50|472.98|470.18|472.98|470.18|472.98|470.18|472.98|470.18|0
1648773180000|2022-04-01 00:33:00|473.21|470.41|473.21|470.41|473.21|470.41|472.98|470.18|0
1648773200000|2022-04-01 00:33:20|472.98|470.18|472.98|470.18|472.98|470.18|472.98|470.18|0
1648773220000|2022-04-01 00:33:40|473.21|470.41|473.21|470.41|473.21|470.41|473.21|470.41|0
1648773300000|2022-04-01 00:35:00|472.98|470.18|472.98|470.18|472.98|470.18|472.98|470.18|0
1648773310000|2022-04-01 00:35:10|473.21|470.41|473.21|470.41|473.21|470.41|473.21|470.41|0
1648773330000|2022-04-01 00:35:30|472.98|470.18|473.21|470.41|473.21|470.41|472.98|470.18|0
1648773350000|2022-04-01 00:35:50|473.68|470.88|474.14|471.34|474.14|471.34|473.68|470.88|0
1648773360000|2022-04-01 00:36:00|473.91|471.11|473.91|471.11|473.91|471.11|473.91|471.11|0
1648773370000|2022-04-01 00:36:10|473.68|470.88|473.68|470.88|473.68|470.88|473.68|470.88|0
1648773380000|2022-04-01 00:36:20|473.57|470.77|473.44|470.64|473.57|470.77|473.44|470.64|0
1648773390000|2022-04-01 00:36:30|473.21|470.41|473.21|470.41|473.21|470.41|472.98|470.18|0
1648773400000|2022-04-01 00:36:40|473.1|470.3|473.21|470.41|473.21|470.41|473.1|470.3|0
1648773410000|2022-04-01 00:36:50|473.44|470.64|473.21|470.41|473.44|470.64|473.21|470.41|0
1648773420000|2022-04-01 00:37:00|472.98|470.18|472.52|469.72|472.98|470.18|472.52|469.72|0
1648773430000|2022-04-01 00:37:10|472.29|469.49|472.29|469.49|472.29|469.49|472.29|469.49|0
1648773440000|2022-04-01 00:37:20|472.05|469.25|471.82|469.02|472.05|469.25|471.82|469.02|0
1648773450000|2022-04-01 00:37:30|471.13|468.33|471.36|468.56|471.36|468.56|471.13|468.33|0
1648773470000|2022-04-01 00:37:50|471.82|469.02|471.82|469.02|471.82|469.02|471.82|469.02|0
1648773480000|2022-04-01 00:38:00|471.59|468.79|472.05|469.25|472.05|469.25|471.59|468.79|0
1648773490000|2022-04-01 00:38:10|471.82|469.02|471.82|469.02|471.82|469.02|471.82|469.02|0
1648773500000|2022-04-01 00:38:20|471.59|468.79|471.36|468.56|471.59|468.79|471.36|468.56|0
1648773510000|2022-04-01 00:38:30|471.25|468.45|471.13|468.33|471.36|468.56|471.13|468.33|0
1648773520000|2022-04-01 00:38:40|470.9|468.1|471.13|468.33|471.13|468.33|470.9|468.1|0
1648773530000|2022-04-01 00:38:50|471.36|468.56|471.36|468.56|471.36|468.56|471.36|468.56|0
1648773540000|2022-04-01 00:39:00|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1648773560000|2022-04-01 00:39:20|470.9|468.1|471.13|468.33|471.13|468.33|470.9|468.1|0
1648773570000|2022-04-01 00:39:30|471.02|468.22|471.13|468.33|471.13|468.33|471.02|468.22|0
1648773580000|2022-04-01 00:39:40|471.02|468.22|470.9|468.1|471.13|468.33|470.9|468.1|0
1648773590000|2022-04-01 00:39:50|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1648773600000|2022-04-01 00:40:00|470.43|467.63|470.32|467.52|470.43|467.63|470.32|467.52|0
1648773610000|2022-04-01 00:40:10|470.43|467.63|470.43|467.63|470.43|467.63|470.43|467.63|0
1648773630000|2022-04-01 00:40:30|470.32|467.52|470.43|467.63|470.43|467.63|470.2|467.4|0
1648773640000|2022-04-01 00:40:40|470.32|467.52|470.2|467.4|470.43|467.63|470.2|467.4|0
1648773650000|2022-04-01 00:40:50|470.32|467.52|470.67|467.87|470.67|467.87|470.32|467.52|0
1648773660000|2022-04-01 00:41:00|470.9|468.1|470.9|468.1|470.9|468.1|470.9|468.1|0
1648773680000|2022-04-01 00:41:20|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1648773690000|2022-04-01 00:41:30|471.36|468.56|471.36|468.56|471.36|468.56|471.36|468.56|0
1648773700000|2022-04-01 00:41:40|471.59|468.79|471.13|468.33|471.59|468.79|471.13|468.33|0
1648773710000|2022-04-01 00:41:50|471.36|468.56|471.36|468.56|471.36|468.56|471.36|468.56|0
1648773720000|2022-04-01 00:42:00|471.13|468.33|470.9|468.1|471.13|468.33|470.9|468.1|0
1648773730000|2022-04-01 00:42:10|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1648773740000|2022-04-01 00:42:20|470.9|468.1|470.43|467.63|470.9|468.1|470.43|467.63|0
1648773750000|2022-04-01 00:42:30|470.66|467.86|470.2|467.4|470.66|467.86|470.2|467.4|0
1648773760000|2022-04-01 00:42:40|470.43|467.63|470.43|467.63|470.43|467.63|470.43|467.63|0
1648773770000|2022-04-01 00:42:50|470.66|467.86|470.43|467.63|470.66|467.86|470.43|467.63|0
1648773780000|2022-04-01 00:43:00|470.66|467.86|470.2|467.4|470.66|467.86|470.2|467.4|0
1648773790000|2022-04-01 00:43:10|469.97|467.17|469.97|467.17|469.97|467.17|469.97|467.17|0
1648773800000|2022-04-01 00:43:20|469.74|466.94|469.51|466.71|469.74|466.94|469.51|466.71|0
1648773820000|2022-04-01 00:43:40|469.74|466.94|469.51|466.71|469.74|466.94|469.51|466.71|0
1648773830000|2022-04-01 00:43:50|469.28|466.48|469.05|466.25|469.28|466.48|469.05|466.25|0
1648773840000|2022-04-01 00:44:00|469.28|466.48|469.51|466.71|469.51|466.71|469.28|466.48|0
1648773850000|2022-04-01 00:44:10|469.28|466.48|469.51|466.71|469.51|466.71|469.28|466.48|0
1648773860000|2022-04-01 00:44:20|469.28|466.48|469.51|466.71|469.51|466.71|469.05|466.25|0
1648773870000|2022-04-01 00:44:30|469.74|466.94|469.74|466.94|469.74|466.94|469.51|466.71|0
1648773890000|2022-04-01 00:44:50|469.97|467.17|469.74|466.94|469.97|467.17|469.74|466.94|0
1648773900000|2022-04-01 00:45:00|469.97|467.17|469.28|466.48|469.97|467.17|469.28|466.48|0
1648773910000|2022-04-01 00:45:10|469.51|466.71|469.74|466.94|469.74|466.94|469.51|466.71|0
1648773920000|2022-04-01 00:45:20|469.97|467.17|469.97|467.17|469.97|467.17|469.74|466.94|0
1648773940000|2022-04-01 00:45:40|470.09|467.29|470.2|467.4|470.2|467.4|470.09|467.29|0
1648773950000|2022-04-01 00:45:50|470.09|467.29|469.97|467.17|470.09|467.29|469.97|467.17|0
1648773960000|2022-04-01 00:46:00|469.86|467.06|469.74|466.94|469.97|467.17|469.74|466.94|0
1648773970000|2022-04-01 00:46:10|469.97|467.17|469.97|467.17|469.97|467.17|469.97|467.17|0
1648773990000|2022-04-01 00:46:30|469.86|467.06|469.74|466.94|469.86|467.06|469.74|466.94|0
1648774000000|2022-04-01 00:46:40|469.97|467.17|469.97|467.17|469.97|467.17|469.97|467.17|0
1648774020000|2022-04-01 00:47:00|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1648774030000|2022-04-01 00:47:10|469.97|467.17|470.2|467.4|470.2|467.4|469.97|467.17|0
1648774050000|2022-04-01 00:47:30|469.97|467.17|469.97|467.17|469.97|467.17|469.97|467.17|0
1648774060000|2022-04-01 00:47:40|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1648774090000|2022-04-01 00:48:10|469.97|467.17|470.2|467.4|470.2|467.4|469.97|467.17|0
1648774100000|2022-04-01 00:48:20|469.97|467.17|469.97|467.17|469.97|467.17|469.97|467.17|0
1648774110000|2022-04-01 00:48:30|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1648774120000|2022-04-01 00:48:40|470.43|467.63|470.2|467.4|470.43|467.63|470.2|467.4|0
1648774130000|2022-04-01 00:48:50|470.43|467.63|470.43|467.63|470.43|467.63|470.43|467.63|0
1648774140000|2022-04-01 00:49:00|470.55|467.75|470.43|467.63|470.66|467.86|470.43|467.63|0
1648774150000|2022-04-01 00:49:10|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1648774160000|2022-04-01 00:49:20|470.43|467.63|470.43|467.63|470.43|467.63|470.43|467.63|0
1648774180000|2022-04-01 00:49:40|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1648774190000|2022-04-01 00:49:50|470.43|467.63|470.32|467.52|470.43|467.63|470.32|467.52|0
1648774200000|2022-04-01 00:50:00|470.2|467.4|470.32|467.52|470.43|467.63|470.2|467.4|0
1648774210000|2022-04-01 00:50:10|470.43|467.63|470.2|467.4|470.43|467.63|470.2|467.4|0
1648774230000|2022-04-01 00:50:30|470.43|467.63|470.43|467.63|470.43|467.63|470.43|467.63|0
1648774240000|2022-04-01 00:50:40|470.32|467.52|470.66|467.86|470.66|467.86|470.32|467.52|0
1648774250000|2022-04-01 00:50:50|470.89|468.09|471.13|468.33|471.13|468.33|470.89|468.09|0
1648774260000|2022-04-01 00:51:00|471.36|468.56|471.13|468.33|471.36|468.56|471.13|468.33|0
1648774270000|2022-04-01 00:51:10|471.36|468.56|471.36|468.56|471.36|468.56|471.36|468.56|0
1648774280000|2022-04-01 00:51:20|471.59|468.79|471.59|468.79|471.59|468.79|471.59|468.79|0
1648774290000|2022-04-01 00:51:30|471.36|468.56|471.59|468.79|471.59|468.79|471.36|468.56|0
1648774300000|2022-04-01 00:51:40|471.36|468.56|471.36|468.56|471.59|468.79|471.36|468.56|0
1648774310000|2022-04-01 00:51:50|471.48|468.68|471.36|468.56|471.59|468.79|471.36|468.56|0
1648774320000|2022-04-01 00:52:00|471.48|468.68|471.36|468.56|471.48|468.68|471.36|468.56|0
1648774330000|2022-04-01 00:52:10|471.13|468.33|470.89|468.09|471.13|468.33|470.89|468.09|0
1648774340000|2022-04-01 00:52:20|470.66|467.86|470.89|468.09|470.89|468.09|470.66|467.86|0
1648774360000|2022-04-01 00:52:40|471.01|468.21|471.59|468.79|471.59|468.79|471.01|468.21|0
1648774370000|2022-04-01 00:52:50|471.82|469.02|471.82|469.02|471.82|469.02|471.82|469.02|0
1648774380000|2022-04-01 00:53:00|471.59|468.79|471.59|468.79|471.59|468.79|471.59|468.79|0
1648774390000|2022-04-01 00:53:10|471.48|468.68|471.36|468.56|471.48|468.68|471.36|468.56|0
1648774400000|2022-04-01 00:53:20|471.59|468.79|471.59|468.79|471.59|468.79|471.48|468.68|0
1648774410000|2022-04-01 00:53:30|471.36|468.56|471.59|468.79|471.59|468.79|471.36|468.56|0
1648774420000|2022-04-01 00:53:40|471.36|468.56|471.59|468.79|471.59|468.79|471.36|468.56|0
1648774430000|2022-04-01 00:53:50|471.48|468.68|471.36|468.56|471.48|468.68|471.36|468.56|0
1648774440000|2022-04-01 00:54:00|471.25|468.45|471.13|468.33|471.25|468.45|471.13|468.33|0
1648774450000|2022-04-01 00:54:10|470.89|468.09|470.89|468.09|470.89|468.09|470.89|468.09|0
1648774460000|2022-04-01 00:54:20|471.13|468.33|471.01|468.21|471.13|468.33|471.01|468.21|0
1648774470000|2022-04-01 00:54:30|470.89|468.09|470.66|467.86|470.89|468.09|470.66|467.86|0
1648774480000|2022-04-01 00:54:40|470.78|467.98|470.89|468.09|470.89|468.09|470.66|467.86|0
1648774490000|2022-04-01 00:54:50|470.66|467.86|470.89|468.09|470.89|468.09|470.66|467.86|0
1648774500000|2022-04-01 00:55:00|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1648774510000|2022-04-01 00:55:10|470.55|467.75|470.89|468.09|470.89|468.09|470.55|467.75|0
1648774520000|2022-04-01 00:55:20|470.78|467.98|470.66|467.86|470.78|467.98|470.43|467.63|0
1648774540000|2022-04-01 00:55:40|470.89|468.09|471.36|468.56|471.36|468.56|470.89|468.09|0
1648774550000|2022-04-01 00:55:50|471.59|468.79|471.59|468.79|471.71|468.91|471.59|468.79|0
1648774560000|2022-04-01 00:56:00|471.82|469.02|471.59|468.79|471.82|469.02|471.59|468.79|0
1648774570000|2022-04-01 00:56:10|471.82|469.02|471.82|469.02|471.82|469.02|471.82|469.02|0
1648774580000|2022-04-01 00:56:20|471.59|468.79|471.82|469.02|471.82|469.02|471.59|468.79|0
1648774590000|2022-04-01 00:56:30|471.71|468.91|471.59|468.79|471.82|469.02|471.59|468.79|0
1648774600000|2022-04-01 00:56:40|471.36|468.56|471.36|468.56|471.36|468.56|471.36|468.56|0
1648774610000|2022-04-01 00:56:50|471.13|468.33|471.59|468.79|471.59|468.79|471.13|468.33|0
1648774620000|2022-04-01 00:57:00|471.48|468.68|471.36|468.56|471.48|468.68|471.36|468.56|0
1648774630000|2022-04-01 00:57:10|471.01|468.21|470.66|467.86|471.01|468.21|470.66|467.86|0
1648774650000|2022-04-01 00:57:30|470.43|467.63|470.2|467.4|470.43|467.63|470.2|467.4|0
1648774660000|2022-04-01 00:57:40|469.74|466.94|469.74|466.94|469.97|467.17|469.74|466.94|0
1648774670000|2022-04-01 00:57:50|469.51|466.71|469.74|466.94|469.74|466.94|469.51|466.71|0
1648774680000|2022-04-01 00:58:00|469.86|467.06|469.74|466.94|469.86|467.06|469.74|466.94|0
1648774690000|2022-04-01 00:58:10|469.86|467.06|469.51|466.71|469.86|467.06|469.51|466.71|0
1648774700000|2022-04-01 00:58:20|469.27|466.47|469.39|466.59|469.39|466.59|469.27|466.47|0
1648774710000|2022-04-01 00:58:30|469.51|466.71|469.51|466.71|469.51|466.71|469.27|466.47|0
1648774720000|2022-04-01 00:58:40|469.39|466.59|469.74|466.94|469.74|466.94|469.39|466.59|0
1648774730000|2022-04-01 00:58:50|469.97|467.17|469.97|467.17|469.97|467.17|469.97|467.17|0
1648774740000|2022-04-01 00:59:00|469.86|467.06|469.97|467.17|469.97|467.17|469.86|467.06|0
1648774750000|2022-04-01 00:59:10|470.2|467.4|469.97|467.17|470.43|467.63|469.97|467.17|0
1648774760000|2022-04-01 00:59:20|470.09|467.29|470.2|467.4|470.2|467.4|470.09|467.29|0
1648774770000|2022-04-01 00:59:30|470.09|467.29|469.97|467.17|470.09|467.29|469.97|467.17|0
1648774780000|2022-04-01 00:59:40|469.86|467.06|469.86|467.06|469.86|467.06|469.74|466.94|0
1648774790000|2022-04-01 00:59:50|469.74|466.94|468.81|466.01|469.74|466.94|468.81|466.01|0
1648774800000|2022-04-01 01:00:00|469.04|466.24|469.74|466.94|469.74|466.94|469.04|466.24|0
1648774810000|2022-04-01 01:00:10|469.86|467.06|470.43|467.63|470.43|467.63|469.86|467.06|0
1648774820000|2022-04-01 01:00:20|470.2|467.4|469.97|467.17|470.2|467.4|469.97|467.17|0
1648774830000|2022-04-01 01:00:30|469.74|466.94|469.97|467.17|469.97|467.17|469.74|466.94|0
1648774840000|2022-04-01 01:00:40|470.2|467.4|470.2|467.4|470.2|467.4|469.97|467.17|0
1648774850000|2022-04-01 01:00:50|469.97|467.17|469.51|466.71|469.97|467.17|469.51|466.71|0
1648774860000|2022-04-01 01:01:00|469.74|466.94|469.97|467.17|469.97|467.17|469.74|466.94|0
1648774870000|2022-04-01 01:01:10|469.86|467.06|469.97|467.17|469.97|467.17|469.74|466.94|0
1648774880000|2022-04-01 01:01:20|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1648774890000|2022-04-01 01:01:30|469.97|467.17|470.2|467.4|470.2|467.4|469.97|467.17|0
1648774900000|2022-04-01 01:01:40|470.43|467.63|470.66|467.86|470.66|467.86|470.43|467.63|0
1648774910000|2022-04-01 01:01:50|470.43|467.63|470.2|467.4|470.43|467.63|470.2|467.4|0
1648774930000|2022-04-01 01:02:10|470.43|467.63|470.66|467.86|470.66|467.86|470.43|467.63|0
1648774940000|2022-04-01 01:02:20|470.43|467.63|470.43|467.63|470.43|467.63|470.43|467.63|0
1648774950000|2022-04-01 01:02:30|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1648774960000|2022-04-01 01:02:40|469.97|467.17|469.97|467.17|469.97|467.17|469.97|467.17|0
1648774980000|2022-04-01 01:03:00|469.74|466.94|469.5|466.7|469.74|466.94|469.5|466.7|0
1648774990000|2022-04-01 01:03:10|469.27|466.47|469.74|466.94|469.74|466.94|469.27|466.47|0
1648775010000|2022-04-01 01:03:30|469.5|466.7|469.04|466.24|469.5|466.7|469.04|466.24|0
1648775020000|2022-04-01 01:03:40|468.81|466.01|469.04|466.24|469.04|466.24|468.81|466.01|0
1648775030000|2022-04-01 01:03:50|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1648775040000|2022-04-01 01:04:00|469.5|466.7|469.74|466.94|469.74|466.94|469.5|466.7|0
1648775050000|2022-04-01 01:04:10|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1648775070000|2022-04-01 01:04:30|469.74|466.94|469.74|466.94|469.74|466.94|469.74|466.94|0
1648775080000|2022-04-01 01:04:40|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1648775100000|2022-04-01 01:05:00|469.27|466.47|469.27|466.47|469.27|466.47|469.04|466.24|0
1648775110000|2022-04-01 01:05:10|469.16|466.36|469.04|466.24|469.16|466.36|469.04|466.24|0
1648775120000|2022-04-01 01:05:20|468.81|466.01|468.81|466.01|468.81|466.01|468.81|466.01|0
1648775130000|2022-04-01 01:05:30|469.04|466.24|469.04|466.24|469.04|466.24|468.81|466.01|0
1648775140000|2022-04-01 01:05:40|468.81|466.01|469.04|466.24|469.04|466.24|468.81|466.01|0
1648775150000|2022-04-01 01:05:50|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1648775170000|2022-04-01 01:06:10|469.04|466.24|469.27|466.47|469.27|466.47|469.04|466.24|0
1648775180000|2022-04-01 01:06:20|469.39|466.59|469.39|466.59|469.39|466.59|469.39|466.59|0
1648775190000|2022-04-01 01:06:30|469.27|466.47|469.5|466.7|469.5|466.7|469.27|466.47|0
1648775200000|2022-04-01 01:06:40|469.97|467.17|469.97|467.17|469.97|467.17|469.97|467.17|0
1648775210000|2022-04-01 01:06:50|469.74|466.94|469.97|467.17|469.97|467.17|469.74|466.94|0
1648775220000|2022-04-01 01:07:00|469.74|466.94|469.97|467.17|469.97|467.17|469.74|466.94|0
1648775230000|2022-04-01 01:07:10|469.86|467.06|469.74|466.94|469.97|467.17|469.74|466.94|0
1648775240000|2022-04-01 01:07:20|469.62|466.82|469.74|466.94|469.74|466.94|469.62|466.82|0
1648775250000|2022-04-01 01:07:30|469.27|466.47|469.5|466.7|469.5|466.7|469.27|466.47|0
1648775260000|2022-04-01 01:07:40|469.27|466.47|469.04|466.24|469.27|466.47|469.04|466.24|0
1648775280000|2022-04-01 01:08:00|468.81|466.01|469.04|466.24|469.04|466.24|468.81|466.01|0
1648775290000|2022-04-01 01:08:10|468.81|466.01|468.81|466.01|468.81|466.01|468.58|465.78|0
1648775300000|2022-04-01 01:08:20|468.58|465.78|468.81|466.01|468.81|466.01|468.58|465.78|0
1648775310000|2022-04-01 01:08:30|469.04|466.24|468.93|466.13|469.04|466.24|468.93|466.13|0
1648775320000|2022-04-01 01:08:40|469.04|466.24|469.04|466.24|469.04|466.24|469.04|466.24|0
1648775330000|2022-04-01 01:08:50|469.27|466.47|469.04|466.24|469.27|466.47|469.04|466.24|0
1648775340000|2022-04-01 01:09:00|468.93|466.13|468.93|466.13|468.93|466.13|468.93|466.13|0
1648775350000|2022-04-01 01:09:10|468.81|466.01|468.81|466.01|468.93|466.13|468.81|466.01|0
1648775360000|2022-04-01 01:09:20|468.7|465.9|468.81|466.01|468.81|466.01|468.7|465.9|0
1648775370000|2022-04-01 01:09:30|468.58|465.78|468.58|465.78|468.58|465.78|468.58|465.78|0
1648775380000|2022-04-01 01:09:40|468.81|466.01|468.81|466.01|468.81|466.01|468.81|466.01|0
1648775410000|2022-04-01 01:10:10|468.93|466.13|468.81|466.01|468.93|466.13|468.81|466.01|0
1648775420000|2022-04-01 01:10:20|469.04|466.24|468.93|466.13|469.04|466.24|468.93|466.13|0
1648775430000|2022-04-01 01:10:30|469.04|466.24|469.04|466.24|469.04|466.24|469.04|466.24|0
1648775440000|2022-04-01 01:10:40|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1648775450000|2022-04-01 01:10:50|469.04|466.24|469.27|466.47|469.27|466.47|469.04|466.24|0
1648775490000|2022-04-01 01:11:30|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1648775520000|2022-04-01 01:12:00|469.27|466.47|469.04|466.24|469.27|466.47|469.04|466.24|0
1648775540000|2022-04-01 01:12:20|468.81|466.01|468.81|466.01|468.81|466.01|468.81|466.01|0
1648775550000|2022-04-01 01:12:30|468.58|465.78|468.58|465.78|468.58|465.78|468.58|465.78|0
1648775560000|2022-04-01 01:12:40|468.7|465.9|468.58|465.78|468.7|465.9|468.58|465.78|0
1648775580000|2022-04-01 01:13:00|468.81|466.01|468.58|465.78|468.81|466.01|468.58|465.78|0
1648775590000|2022-04-01 01:13:10|468.81|466.01|468.81|466.01|468.81|466.01|468.81|466.01|0
1648775600000|2022-04-01 01:13:20|468.58|465.78|468.58|465.78|468.58|465.78|468.58|465.78|0
1648775610000|2022-04-01 01:13:30|468.35|465.55|468.58|465.78|468.58|465.78|468.35|465.55|0
1648775620000|2022-04-01 01:13:40|468.81|466.01|468.7|465.9|468.81|466.01|468.7|465.9|0
1648775630000|2022-04-01 01:13:50|468.35|465.55|468.35|465.55|468.47|465.67|468.35|465.55|0
1648775640000|2022-04-01 01:14:00|468.24|465.44|468.12|465.32|468.24|465.44|467.88|465.08|0
1648775660000|2022-04-01 01:14:20|468.58|465.78|468.58|465.78|468.58|465.78|468.58|465.78|0
1648775680000|2022-04-01 01:14:40|468.35|465.55|468.35|465.55|468.35|465.55|468.35|465.55|0
1648775700000|2022-04-01 01:15:00|468.58|465.78|469.04|466.24|469.04|466.24|468.58|465.78|0
1648775710000|2022-04-01 01:15:10|468.93|466.13|468.81|466.01|468.93|466.13|468.81|466.01|0
1648775720000|2022-04-01 01:15:20|468.58|465.78|468.58|465.78|468.58|465.78|468.58|465.78|0
1648775730000|2022-04-01 01:15:30|468.35|465.55|468.7|465.9|468.7|465.9|468.35|465.55|0
1648775740000|2022-04-01 01:15:40|468.81|466.01|468.58|465.78|468.81|466.01|468.58|465.78|0
1648775750000|2022-04-01 01:15:50|468.7|465.9|468.81|466.01|468.81|466.01|468.7|465.9|0
1648775760000|2022-04-01 01:16:00|468.7|465.9|468.35|465.55|468.7|465.9|468.35|465.55|0
1648775780000|2022-04-01 01:16:20|468.12|465.32|468.12|465.32|468.12|465.32|468.12|465.32|0
1648775790000|2022-04-01 01:16:30|468.35|465.55|467.88|465.08|468.35|465.55|467.88|465.08|0
1648775800000|2022-04-01 01:16:40|467.65|464.85|467.88|465.08|467.88|465.08|467.65|464.85|0
1648775810000|2022-04-01 01:16:50|468.12|465.32|467.88|465.08|468.12|465.32|467.88|465.08|0
1648775840000|2022-04-01 01:17:20|467.65|464.85|467.65|464.85|467.65|464.85|467.65|464.85|0
1648775850000|2022-04-01 01:17:30|467.42|464.62|466.96|464.16|467.42|464.62|466.96|464.16|0
1648775860000|2022-04-01 01:17:40|467.19|464.39|467.19|464.39|467.19|464.39|467.19|464.39|0
1648775890000|2022-04-01 01:18:10|467.42|464.62|467.65|464.85|467.65|464.85|467.42|464.62|0
1648775900000|2022-04-01 01:18:20|467.88|465.08|467.88|465.08|467.88|465.08|467.65|464.85|0
1648775910000|2022-04-01 01:18:30|467.77|464.97|467.88|465.08|467.88|465.08|467.65|464.85|0
1648775920000|2022-04-01 01:18:40|467.65|464.85|467.88|465.08|467.88|465.08|467.65|464.85|0
1648775930000|2022-04-01 01:18:50|467.65|464.85|467.65|464.85|467.65|464.85|467.65|464.85|0
1648775940000|2022-04-01 01:19:00|467.88|465.08|467.65|464.85|467.88|465.08|467.65|464.85|0
1648775950000|2022-04-01 01:19:10|467.88|465.08|467.65|464.85|467.88|465.08|467.65|464.85|0
1648775960000|2022-04-01 01:19:20|467.88|465.08|467.65|464.85|467.88|465.08|467.65|464.85|0
1648775990000|2022-04-01 01:19:50|467.88|465.08|467.88|465.08|467.88|465.08|467.77|464.97|0
1648776000000|2022-04-01 01:20:00|467.65|464.85|467.65|464.85|467.65|464.85|467.65|464.85|0
1648776010000|2022-04-01 01:20:10|467.88|465.08|467.88|465.08|467.88|465.08|467.88|465.08|0
1648776020000|2022-04-01 01:20:20|467.65|464.85|467.65|464.85|467.65|464.85|467.65|464.85|0
1648776030000|2022-04-01 01:20:30|467.88|465.08|467.65|464.85|467.88|465.08|467.65|464.85|0
1648776050000|2022-04-01 01:20:50|467.54|464.74|467.54|464.74|467.54|464.74|467.54|464.74|0
1648776060000|2022-04-01 01:21:00|467.42|464.62|467.65|464.85|467.65|464.85|467.42|464.62|0
1648776120000|2022-04-01 01:22:00|467.77|464.97|467.88|465.08|467.88|465.08|467.77|464.97|0
1648776140000|2022-04-01 01:22:20|467.65|464.85|467.65|464.85|467.65|464.85|467.65|464.85|0
1648776150000|2022-04-01 01:22:30|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1648776160000|2022-04-01 01:22:40|466.96|464.16|466.73|463.93|466.96|464.16|466.73|463.93|0
1648776170000|2022-04-01 01:22:50|466.96|464.16|466.73|463.93|466.96|464.16|466.73|463.93|0
1648776180000|2022-04-01 01:23:00|466.96|464.16|466.73|463.93|466.96|464.16|466.73|463.93|0
1648776190000|2022-04-01 01:23:10|466.96|464.16|466.96|464.16|467.19|464.39|466.5|463.7|0
1648776200000|2022-04-01 01:23:20|466.73|463.93|466.62|463.82|466.73|463.93|466.62|463.82|0
1648776210000|2022-04-01 01:23:30|466.73|463.93|466.73|463.93|466.73|463.93|466.73|463.93|0
1648776220000|2022-04-01 01:23:40|466.96|464.16|466.96|464.16|466.96|464.16|466.96|464.16|0
1648776230000|2022-04-01 01:23:50|466.73|463.93|466.96|464.16|466.96|464.16|466.73|463.93|0
1648776240000|2022-04-01 01:24:00|466.5|463.7|466.73|463.93|466.96|464.16|466.5|463.7|0
1648776250000|2022-04-01 01:24:10|466.85|464.05|466.73|463.93|466.85|464.05|466.73|463.93|0
1648776260000|2022-04-01 01:24:20|466.5|463.7|466.5|463.7|466.5|463.7|466.5|463.7|0
1648776270000|2022-04-01 01:24:30|466.73|463.93|466.96|464.16|466.96|464.16|466.73|463.93|0
1648776290000|2022-04-01 01:24:50|467.19|464.39|466.96|464.16|467.19|464.39|466.96|464.16|0
1648776300000|2022-04-01 01:25:00|466.85|464.05|466.96|464.16|466.96|464.16|466.85|464.05|0
1648776310000|2022-04-01 01:25:10|467.19|464.39|467.19|464.39|467.19|464.39|467.08|464.28|0
1648776320000|2022-04-01 01:25:20|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1648776330000|2022-04-01 01:25:30|467.54|464.74|467.65|464.85|467.65|464.85|467.42|464.62|0
1648776350000|2022-04-01 01:25:50|467.54|464.74|468.11|465.31|468.11|465.31|467.54|464.74|0
1648776360000|2022-04-01 01:26:00|467.88|465.08|467.88|465.08|467.88|465.08|467.88|465.08|0
1648776380000|2022-04-01 01:26:20|467.65|464.85|467.88|465.08|467.88|465.08|467.65|464.85|0
1648776390000|2022-04-01 01:26:30|468.11|465.31|468.11|465.31|468.11|465.31|468.11|465.31|0
1648776400000|2022-04-01 01:26:40|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1648776430000|2022-04-01 01:27:10|468.46|465.66|468.58|465.78|468.58|465.78|468.46|465.66|0
1648776440000|2022-04-01 01:27:20|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1648776460000|2022-04-01 01:27:40|468.23|465.43|468.11|465.31|468.23|465.43|468.11|465.31|0
1648776470000|2022-04-01 01:27:50|468.34|465.54|468.11|465.31|468.34|465.54|468.11|465.31|0
1648776490000|2022-04-01 01:28:10|468.34|465.54|468.34|465.54|468.34|465.54|468.11|465.31|0
1648776540000|2022-04-01 01:29:00|468.11|465.31|467.88|465.08|468.11|465.31|467.88|465.08|0
1648776550000|2022-04-01 01:29:10|468.11|465.31|467.65|464.85|468.11|465.31|467.65|464.85|0
1648776560000|2022-04-01 01:29:20|467.88|465.08|467.88|465.08|467.88|465.08|467.88|465.08|0
1648776570000|2022-04-01 01:29:30|468.11|465.31|468.11|465.31|468.11|465.31|468.11|465.31|0
1648776580000|2022-04-01 01:29:40|467.88|465.08|467.88|465.08|467.88|465.08|467.88|465.08|0
1648776590000|2022-04-01 01:29:50|467.65|464.85|467.42|464.62|467.65|464.85|467.42|464.62|0
1648776600000|2022-04-01 01:30:00|467.65|464.85|468.57|465.77|468.57|465.77|467.65|464.85|0
1648776610000|2022-04-01 01:30:10|468.34|465.54|468.34|465.54|468.34|465.54|468.23|465.43|0
1648776620000|2022-04-01 01:30:20|468.11|465.31|467.88|465.08|468.11|465.31|467.88|465.08|0
1648776630000|2022-04-01 01:30:30|468.11|465.31|468.57|465.77|468.57|465.77|468.11|465.31|0
1648776640000|2022-04-01 01:30:40|468.34|465.54|468.57|465.77|468.57|465.77|468.34|465.54|0
1648776650000|2022-04-01 01:30:50|468.34|465.54|468.34|465.54|468.69|465.89|468.34|465.54|0
1648776660000|2022-04-01 01:31:00|468.57|465.77|468.57|465.77|468.57|465.77|468.57|465.77|0
1648776670000|2022-04-01 01:31:10|468.81|466.01|468.69|465.89|468.81|466.01|468.57|465.77|0
1648776680000|2022-04-01 01:31:20|468.81|466.01|468.81|466.01|468.81|466.01|468.69|465.89|0
1648776690000|2022-04-01 01:31:30|468.69|465.89|468.57|465.77|468.81|466.01|468.57|465.77|0
1648776700000|2022-04-01 01:31:40|468.46|465.66|468.57|465.77|468.57|465.77|468.46|465.66|0
1648776710000|2022-04-01 01:31:50|468.34|465.54|468.34|465.54|468.34|465.54|468.11|465.31|0
1648776720000|2022-04-01 01:32:00|468.11|465.31|468.34|465.54|468.34|465.54|468.11|465.31|0
1648776730000|2022-04-01 01:32:10|468.46|465.66|468.57|465.77|468.57|465.77|468.46|465.66|0
1648776740000|2022-04-01 01:32:20|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1648776750000|2022-04-01 01:32:30|468.11|465.31|468.11|465.31|468.11|465.31|468.11|465.31|0
1648776760000|2022-04-01 01:32:40|467.88|465.08|467.42|464.62|467.88|465.08|467.42|464.62|0
1648776770000|2022-04-01 01:32:50|467.65|464.85|467.65|464.85|467.65|464.85|467.42|464.62|0
1648776780000|2022-04-01 01:33:00|467.88|465.08|467.88|465.08|467.88|465.08|467.88|465.08|0
1648776790000|2022-04-01 01:33:10|467.65|464.85|467.88|465.08|467.88|465.08|467.65|464.85|0
1648776810000|2022-04-01 01:33:30|468.11|465.31|468.34|465.54|468.34|465.54|468.11|465.31|0
1648776820000|2022-04-01 01:33:40|468.11|465.31|468.34|465.54|468.34|465.54|468.11|465.31|0
1648776830000|2022-04-01 01:33:50|468.11|465.31|468|465.2|468.23|465.43|468|465.2|0
1648776840000|2022-04-01 01:34:00|468.11|465.31|467.88|465.08|468.11|465.31|467.88|465.08|0
1648776850000|2022-04-01 01:34:10|467.65|464.85|467.54|464.74|467.65|464.85|467.54|464.74|0
1648776860000|2022-04-01 01:34:20|467.65|464.85|467.65|464.85|467.65|464.85|467.42|464.62|0
1648776890000|2022-04-01 01:34:50|467.88|465.08|467.88|465.08|467.88|465.08|467.88|465.08|0
1648776900000|2022-04-01 01:35:00|467.65|464.85|467.65|464.85|467.65|464.85|467.65|464.85|0
1648776910000|2022-04-01 01:35:10|467.88|465.08|467.88|465.08|467.88|465.08|467.88|465.08|0
1648776920000|2022-04-01 01:35:20|468.11|465.31|468.34|465.54|468.34|465.54|468.11|465.31|0
1648776940000|2022-04-01 01:35:40|468.57|465.77|468.8|466|468.8|466|468.57|465.77|0
1648776950000|2022-04-01 01:35:50|468.57|465.77|468.57|465.77|468.57|465.77|468.57|465.77|0
1648776960000|2022-04-01 01:36:00|468.34|465.54|468.57|465.77|468.57|465.77|468.34|465.54|0
1648776980000|2022-04-01 01:36:20|468.34|465.54|468.8|466|468.8|466|468.34|465.54|0
1648776990000|2022-04-01 01:36:30|468.57|465.77|468.8|466|468.8|466|468.57|465.77|0
1648777000000|2022-04-01 01:36:40|469.04|466.24|469.04|466.24|469.04|466.24|469.04|466.24|0
1648777010000|2022-04-01 01:36:50|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1648777020000|2022-04-01 01:37:00|469.73|466.93|469.5|466.7|469.73|466.93|469.5|466.7|0
1648777030000|2022-04-01 01:37:10|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1648777040000|2022-04-01 01:37:20|469.5|466.7|469.5|466.7|469.5|466.7|469.27|466.47|0
1648777050000|2022-04-01 01:37:30|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1648777060000|2022-04-01 01:37:40|469.73|466.93|469.85|467.05|469.85|467.05|469.73|466.93|0
1648777070000|2022-04-01 01:37:50|469.73|466.93|469.96|467.16|469.96|467.16|469.73|466.93|0
1648777080000|2022-04-01 01:38:00|469.73|466.93|469.96|467.16|469.96|467.16|469.73|466.93|0
1648777090000|2022-04-01 01:38:10|470.19|467.39|470.19|467.39|470.19|467.39|469.96|467.16|0
1648777100000|2022-04-01 01:38:20|470.42|467.62|470.42|467.62|470.42|467.62|470.42|467.62|0
1648777110000|2022-04-01 01:38:30|470.65|467.85|471.12|468.32|471.12|468.32|470.65|467.85|0
1648777120000|2022-04-01 01:38:40|470.89|468.09|471.12|468.32|471.12|468.32|470.89|468.09|0
1648777130000|2022-04-01 01:38:50|471.35|468.55|471.12|468.32|471.35|468.55|471.12|468.32|0
1648777140000|2022-04-01 01:39:00|470.89|468.09|470.89|468.09|470.89|468.09|470.89|468.09|0
1648777150000|2022-04-01 01:39:10|470.65|467.85|470.89|468.09|470.89|468.09|470.65|467.85|0
1648777160000|2022-04-01 01:39:20|470.65|467.85|470.65|467.85|470.65|467.85|470.65|467.85|0
1648777170000|2022-04-01 01:39:30|470.42|467.62|470.42|467.62|470.42|467.62|470.42|467.62|0
1648777180000|2022-04-01 01:39:40|470.19|467.39|470.42|467.62|470.42|467.62|469.96|467.16|0
1648777200000|2022-04-01 01:40:00|470.65|467.85|470.65|467.85|470.65|467.85|470.54|467.74|0
1648777210000|2022-04-01 01:40:10|470.42|467.62|470.42|467.62|470.42|467.62|470.42|467.62|0
1648777220000|2022-04-01 01:40:20|470.31|467.51|469.96|467.16|470.42|467.62|469.96|467.16|0
1648777230000|2022-04-01 01:40:30|469.85|467.05|469.73|466.93|469.96|467.16|469.73|466.93|0
1648777240000|2022-04-01 01:40:40|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1648777250000|2022-04-01 01:40:50|469.62|466.82|469.62|466.82|469.62|466.82|469.5|466.7|0
1648777260000|2022-04-01 01:41:00|469.73|466.93|469.5|466.7|469.73|466.93|469.5|466.7|0
1648777270000|2022-04-01 01:41:10|469.27|466.47|469.5|466.7|469.5|466.7|469.27|466.47|0
1648777280000|2022-04-01 01:41:20|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1648777290000|2022-04-01 01:41:30|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1648777310000|2022-04-01 01:41:50|469.73|466.93|469.96|467.16|469.96|467.16|469.5|466.7|0
1648777320000|2022-04-01 01:42:00|469.85|467.05|469.96|467.16|469.96|467.16|469.85|467.05|0
1648777330000|2022-04-01 01:42:10|469.85|467.05|469.85|467.05|469.96|467.16|469.85|467.05|0
1648777340000|2022-04-01 01:42:20|469.73|466.93|469.5|466.7|469.73|466.93|469.5|466.7|0
1648777380000|2022-04-01 01:43:00|469.27|466.47|469.03|466.23|469.27|466.47|469.03|466.23|0
1648777400000|2022-04-01 01:43:20|469.27|466.47|469.5|466.7|469.5|466.7|469.27|466.47|0
1648777410000|2022-04-01 01:43:30|469.73|466.93|469.62|466.82|469.73|466.93|469.62|466.82|0
1648777420000|2022-04-01 01:43:40|469.5|466.7|469.73|466.93|469.73|466.93|469.5|466.7|0
1648777430000|2022-04-01 01:43:50|469.5|466.7|469.62|466.82|469.62|466.82|469.5|466.7|0
1648777440000|2022-04-01 01:44:00|469.5|466.7|470.19|467.39|470.19|467.39|469.5|466.7|0
1648777450000|2022-04-01 01:44:10|469.96|467.16|469.85|467.05|469.96|467.16|469.85|467.05|0
1648777460000|2022-04-01 01:44:20|469.73|466.93|469.5|466.7|469.73|466.93|469.5|466.7|0
1648777470000|2022-04-01 01:44:30|469.73|466.93|469.73|466.93|469.73|466.93|469.73|466.93|0
1648777500000|2022-04-01 01:45:00|469.96|467.16|470.08|467.28|470.08|467.28|469.96|467.16|0
1648777510000|2022-04-01 01:45:10|469.96|467.16|470.19|467.39|470.19|467.39|469.96|467.16|0
1648777520000|2022-04-01 01:45:20|469.96|467.16|469.73|466.93|469.96|467.16|469.73|466.93|0
1648777530000|2022-04-01 01:45:30|469.5|466.7|469.5|466.7|469.73|466.93|469.5|466.7|0
1648777540000|2022-04-01 01:45:40|469.73|466.93|469.73|466.93|469.73|466.93|469.73|466.93|0
1648777550000|2022-04-01 01:45:50|469.62|466.82|469.73|466.93|469.73|466.93|469.62|466.82|0
1648777570000|2022-04-01 01:46:10|469.5|466.7|469.73|466.93|469.73|466.93|469.5|466.7|0
1648777580000|2022-04-01 01:46:20|469.96|467.16|469.96|467.16|469.96|467.16|469.96|467.16|0
1648777590000|2022-04-01 01:46:30|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1648777600000|2022-04-01 01:46:40|469.73|466.93|469.73|466.93|469.73|466.93|469.73|466.93|0
1648777610000|2022-04-01 01:46:50|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1648777630000|2022-04-01 01:47:10|469.73|466.93|469.73|466.93|469.73|466.93|469.73|466.93|0
1648777640000|2022-04-01 01:47:20|469.96|467.16|469.73|466.93|469.96|467.16|469.73|466.93|0
1648777650000|2022-04-01 01:47:30|469.96|467.16|469.85|467.05|469.96|467.16|469.73|466.93|0
1648777660000|2022-04-01 01:47:40|469.73|466.93|469.85|467.05|469.96|467.16|469.73|466.93|0
1648777670000|2022-04-01 01:47:50|469.96|467.16|469.96|467.16|469.96|467.16|469.96|467.16|0
1648777680000|2022-04-01 01:48:00|470.19|467.39|470.42|467.62|470.54|467.74|470.19|467.39|0
1648777690000|2022-04-01 01:48:10|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1648777710000|2022-04-01 01:48:30|470.42|467.62|470.65|467.85|470.65|467.85|470.19|467.39|0
1648777720000|2022-04-01 01:48:40|470.88|468.08|470.65|467.85|470.88|468.08|470.65|467.85|0
1648777730000|2022-04-01 01:48:50|470.77|467.97|470.65|467.85|470.77|467.97|470.42|467.62|0
1648777740000|2022-04-01 01:49:00|470.42|467.62|470.42|467.62|470.42|467.62|470.42|467.62|0
1648777750000|2022-04-01 01:49:10|470.31|467.51|470.42|467.62|470.42|467.62|470.31|467.51|0
1648777760000|2022-04-01 01:49:20|470.19|467.39|470.19|467.39|470.19|467.39|469.96|467.16|0
1648777770000|2022-04-01 01:49:30|470.42|467.62|470.42|467.62|470.42|467.62|470.19|467.39|0
1648777780000|2022-04-01 01:49:40|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1648777790000|2022-04-01 01:49:50|470.42|467.62|470.19|467.39|470.42|467.62|470.19|467.39|0
1648777800000|2022-04-01 01:50:00|470.31|467.51|469.96|467.16|470.31|467.51|469.73|466.93|0
1648777810000|2022-04-01 01:50:10|469.73|466.93|469.5|466.7|469.73|466.93|469.5|466.7|0
1648777820000|2022-04-01 01:50:20|469.73|466.93|469.73|466.93|469.73|466.93|469.73|466.93|0
1648777830000|2022-04-01 01:50:30|469.85|467.05|469.73|466.93|469.85|467.05|469.73|466.93|0
1648777840000|2022-04-01 01:50:40|469.5|466.7|469.73|466.93|469.73|466.93|469.5|466.7|0
1648777850000|2022-04-01 01:50:50|469.96|467.16|469.96|467.16|469.96|467.16|469.96|467.16|0
1648777860000|2022-04-01 01:51:00|469.85|467.05|469.5|466.7|469.85|467.05|469.5|466.7|0
1648777870000|2022-04-01 01:51:10|469.62|466.82|469.5|466.7|469.62|466.82|469.5|466.7|0
1648777890000|2022-04-01 01:51:30|468.57|465.77|468.8|466|468.8|466|468.57|465.77|0
1648777900000|2022-04-01 01:51:40|469.03|466.23|469.03|466.23|469.03|466.23|469.03|466.23|0
1648777910000|2022-04-01 01:51:50|468.8|466|469.03|466.23|469.03|466.23|468.8|466|0
1648777920000|2022-04-01 01:52:00|468.8|466|468.57|465.77|468.8|466|468.34|465.54|0
1648777930000|2022-04-01 01:52:10|468.11|465.31|468.8|466|468.8|466|468.11|465.31|0
1648777940000|2022-04-01 01:52:20|467.88|465.08|468.34|465.54|468.34|465.54|467.88|465.08|0
1648777950000|2022-04-01 01:52:30|468.69|465.89|468.8|466|468.8|466|468.57|465.77|0
1648777980000|2022-04-01 01:53:00|468.69|465.89|469.03|466.23|469.03|466.23|468.69|465.89|0
1648777990000|2022-04-01 01:53:10|469.26|466.46|469.26|466.46|469.26|466.46|469.26|466.46|0
1648778000000|2022-04-01 01:53:20|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1648778010000|2022-04-01 01:53:30|469.73|466.93|469.73|466.93|469.73|466.93|469.73|466.93|0
1648778020000|2022-04-01 01:53:40|469.62|466.82|469.5|466.7|469.73|466.93|469.5|466.7|0
1648778040000|2022-04-01 01:54:00|469.26|466.46|469.03|466.23|469.26|466.46|469.03|466.23|0
1648778050000|2022-04-01 01:54:10|469.5|466.7|469.73|466.93|469.73|466.93|469.5|466.7|0
1648778060000|2022-04-01 01:54:20|469.5|466.7|469.73|466.93|469.73|466.93|469.5|466.7|0
1648778080000|2022-04-01 01:54:40|469.85|467.05|469.85|467.05|469.96|467.16|469.73|466.93|0
1648778090000|2022-04-01 01:54:50|469.96|467.16|469.96|467.16|469.96|467.16|469.73|466.93|0
1648778100000|2022-04-01 01:55:00|469.73|466.93|469.73|466.93|469.73|466.93|469.73|466.93|0
1648778110000|2022-04-01 01:55:10|469.49|466.69|469.73|466.93|469.73|466.93|469.49|466.69|0
1648778120000|2022-04-01 01:55:20|469.49|466.69|469.73|466.93|469.73|466.93|469.49|466.69|0
1648778140000|2022-04-01 01:55:40|469.96|467.16|469.96|467.16|469.96|467.16|469.96|467.16|0
1648778150000|2022-04-01 01:55:50|469.73|466.93|469.85|467.05|469.85|467.05|469.73|466.93|0
1648778160000|2022-04-01 01:56:00|469.73|466.93|469.73|466.93|469.73|466.93|469.61|466.81|0
1648778170000|2022-04-01 01:56:10|469.49|466.69|469.73|466.93|469.73|466.93|469.49|466.69|0
1648778190000|2022-04-01 01:56:30|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1648778210000|2022-04-01 01:56:50|469.73|466.93|469.49|466.69|469.73|466.93|469.49|466.69|0
1648778220000|2022-04-01 01:57:00|469.73|466.93|469.49|466.69|469.73|466.93|469.49|466.69|0
1648778240000|2022-04-01 01:57:20|469.73|466.93|469.49|466.69|469.73|466.93|469.49|466.69|0
1648778250000|2022-04-01 01:57:30|469.73|466.93|469.73|466.93|469.73|466.93|469.73|466.93|0
1648778260000|2022-04-01 01:57:40|469.61|466.81|469.61|466.81|469.61|466.81|469.61|466.81|0
1648778270000|2022-04-01 01:57:50|469.49|466.69|469.26|466.46|469.49|466.69|469.26|466.46|0
1648778280000|2022-04-01 01:58:00|469.03|466.23|468.8|466|469.03|466.23|468.8|466|0
1648778290000|2022-04-01 01:58:10|469.03|466.23|469.03|466.23|469.15|466.35|469.03|466.23|0
1648778300000|2022-04-01 01:58:20|469.26|466.46|469.26|466.46|469.26|466.46|469.26|466.46|0
1648778320000|2022-04-01 01:58:40|469.15|466.35|469.03|466.23|469.15|466.35|469.03|466.23|0
1648778330000|2022-04-01 01:58:50|469.15|466.35|469.26|466.46|469.26|466.46|469.15|466.35|0
1648778340000|2022-04-01 01:59:00|469.15|466.35|469.38|466.58|469.38|466.58|469.15|466.35|0
1648778350000|2022-04-01 01:59:10|469.26|466.46|469.15|466.35|469.26|466.46|469.15|466.35|0
1648778360000|2022-04-01 01:59:20|469.26|466.46|469.38|466.58|469.38|466.58|469.26|466.46|0
1648778370000|2022-04-01 01:59:30|469.26|466.46|469.26|466.46|469.26|466.46|469.26|466.46|0
1648778390000|2022-04-01 01:59:50|469.15|466.35|469.26|466.46|469.26|466.46|469.15|466.35|0
1648778410000|2022-04-01 02:00:10|469.49|466.69|469.73|466.93|469.73|466.93|469.49|466.69|0
1648778420000|2022-04-01 02:00:20|469.49|466.69|469.03|466.23|469.49|466.69|469.03|466.23|0
1648778430000|2022-04-01 02:00:30|469.26|466.46|469.26|466.46|469.26|466.46|469.26|466.46|0
1648778440000|2022-04-01 02:00:40|469.49|466.69|469.38|466.58|469.49|466.69|469.26|466.46|0
1648778450000|2022-04-01 02:00:50|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1648778460000|2022-04-01 02:01:00|469.26|466.46|469.49|466.69|469.49|466.69|469.26|466.46|0
1648778470000|2022-04-01 02:01:10|469.72|466.92|469.72|466.92|469.72|466.92|469.72|466.92|0
1648778480000|2022-04-01 02:01:20|469.61|466.81|469.49|466.69|469.61|466.81|469.49|466.69|0
1648778490000|2022-04-01 02:01:30|469.38|466.58|469.49|466.69|469.49|466.69|469.38|466.58|0
1648778500000|2022-04-01 02:01:40|469.26|466.46|469.26|466.46|469.26|466.46|469.26|466.46|0
1648778510000|2022-04-01 02:01:50|469.03|466.23|469.03|466.23|469.03|466.23|469.03|466.23|0
1648778520000|2022-04-01 02:02:00|468.8|466|468.8|466|468.8|466|468.69|465.89|0
1648778530000|2022-04-01 02:02:10|469.03|466.23|468.8|466|469.03|466.23|468.8|466|0
1648778540000|2022-04-01 02:02:20|468.57|465.77|468.8|466|468.8|466|468.57|465.77|0
1648778550000|2022-04-01 02:02:30|468.57|465.77|468.57|465.77|468.57|465.77|468.11|465.31|0
1648778560000|2022-04-01 02:02:40|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1648778580000|2022-04-01 02:03:00|468.57|465.77|468.34|465.54|468.57|465.77|468.34|465.54|0
1648778590000|2022-04-01 02:03:10|468.11|465.31|468.11|465.31|468.11|465.31|467.88|465.08|0
1648778600000|2022-04-01 02:03:20|467.88|465.08|467.88|465.08|467.88|465.08|467.88|465.08|0
1648778630000|2022-04-01 02:03:50|468.11|465.31|467.88|465.08|468.11|465.31|467.88|465.08|0
1648778640000|2022-04-01 02:04:00|468.11|465.31|467.88|465.08|468.11|465.31|467.88|465.08|0
1648778650000|2022-04-01 02:04:10|467.64|464.84|467.88|465.08|467.88|465.08|467.64|464.84|0
1648778660000|2022-04-01 02:04:20|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1648778670000|2022-04-01 02:04:30|468.57|465.77|468.57|465.77|468.57|465.77|468.57|465.77|0
1648778680000|2022-04-01 02:04:40|468.8|466|468.8|466|468.8|466|468.8|466|0
1648778690000|2022-04-01 02:04:50|468.57|465.77|468.8|466|468.8|466|468.57|465.77|0
1648778700000|2022-04-01 02:05:00|468.69|465.89|468.57|465.77|468.8|466|468.57|465.77|0
1648778710000|2022-04-01 02:05:10|468.69|465.89|468.8|466|469.03|466.23|468.69|465.89|0
1648778720000|2022-04-01 02:05:20|469.03|466.23|469.03|466.23|469.03|466.23|469.03|466.23|0
1648778730000|2022-04-01 02:05:30|468.8|466|468.57|465.77|468.8|466|468.57|465.77|0
1648778740000|2022-04-01 02:05:40|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1648778750000|2022-04-01 02:05:50|468.57|465.77|468.8|466|468.8|466|468.57|465.77|0
1648778760000|2022-04-01 02:06:00|468.69|465.89|468.8|466|468.8|466|468.57|465.77|0
1648778770000|2022-04-01 02:06:10|469.03|466.23|469.03|466.23|469.03|466.23|469.03|466.23|0
1648778780000|2022-04-01 02:06:20|468.8|466|468.8|466|468.8|466|468.8|466|0
1648778800000|2022-04-01 02:06:40|469.03|466.23|469.03|466.23|469.03|466.23|469.03|466.23|0
1648778810000|2022-04-01 02:06:50|468.92|466.12|469.03|466.23|469.03|466.23|468.92|466.12|0
1648778850000|2022-04-01 02:07:30|469.15|466.35|469.26|466.46|469.26|466.46|469.15|466.35|0
1648778860000|2022-04-01 02:07:40|469.15|466.35|469.26|466.46|469.26|466.46|469.15|466.35|0
1648778870000|2022-04-01 02:07:50|469.15|466.35|469.26|466.46|469.26|466.46|469.15|466.35|0
1648778880000|2022-04-01 02:08:00|469.03|466.23|469.03|466.23|469.03|466.23|469.03|466.23|0
1648778890000|2022-04-01 02:08:10|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1648778900000|2022-04-01 02:08:20|469.38|466.58|469.38|466.58|469.38|466.58|469.38|466.58|0
1648778910000|2022-04-01 02:08:30|469.26|466.46|469.26|466.46|469.26|466.46|469.26|466.46|0
1648778920000|2022-04-01 02:08:40|469.03|466.23|469.49|466.69|469.49|466.69|469.03|466.23|0
1648778930000|2022-04-01 02:08:50|469.72|466.92|469.72|466.92|469.72|466.92|469.72|466.92|0
1648778940000|2022-04-01 02:09:00|469.61|466.81|469.61|466.81|469.61|466.81|469.61|466.81|0
1648778950000|2022-04-01 02:09:10|469.49|466.69|469.26|466.46|469.49|466.69|469.26|466.46|0
1648778970000|2022-04-01 02:09:30|469.03|466.23|469.03|466.23|469.03|466.23|468.8|466|0
1648778980000|2022-04-01 02:09:40|468.8|466|468.8|466|468.92|466.12|468.8|466|0
1648778990000|2022-04-01 02:09:50|469.49|466.69|469.72|466.92|469.72|466.92|469.49|466.69|0
1648779000000|2022-04-01 02:10:00|469.84|467.04|469.61|466.81|469.95|467.15|469.49|466.69|0
1648779010000|2022-04-01 02:10:10|469.49|466.69|469.72|466.92|469.72|466.92|469.49|466.69|0
1648779020000|2022-04-01 02:10:20|469.95|467.15|469.72|466.92|469.95|467.15|469.72|466.92|0
1648779030000|2022-04-01 02:10:30|469.61|466.81|469.95|467.15|469.95|467.15|469.61|466.81|0
1648779040000|2022-04-01 02:10:40|469.72|466.92|469.72|466.92|469.72|466.92|469.72|466.92|0
1648779050000|2022-04-01 02:10:50|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1648779060000|2022-04-01 02:11:00|469.72|466.92|469.72|466.92|469.72|466.92|469.72|466.92|0
1648779070000|2022-04-01 02:11:10|469.95|467.15|469.95|467.15|469.95|467.15|469.95|467.15|0
1648779080000|2022-04-01 02:11:20|469.72|466.92|469.72|466.92|469.72|466.92|469.72|466.92|0
1648779110000|2022-04-01 02:11:50|469.84|467.04|469.95|467.15|469.95|467.15|469.84|467.04|0
1648779120000|2022-04-01 02:12:00|469.84|467.04|469.61|466.81|469.95|467.15|469.61|466.81|0
1648779130000|2022-04-01 02:12:10|469.49|466.69|469.49|466.69|469.49|466.69|469.26|466.46|0
1648779140000|2022-04-01 02:12:20|469.26|466.46|469.26|466.46|469.26|466.46|469.26|466.46|0
1648779160000|2022-04-01 02:12:40|469.15|466.35|469.15|466.35|469.15|466.35|469.15|466.35|0
1648779170000|2022-04-01 02:12:50|468.57|465.77|468.8|466|468.8|466|468.57|465.77|0
1648779190000|2022-04-01 02:13:10|468.57|465.77|468.57|465.77|468.69|465.89|468.57|465.77|0
1648779200000|2022-04-01 02:13:20|468.34|465.54|468.57|465.77|468.57|465.77|468.34|465.54|0
1648779210000|2022-04-01 02:13:30|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1648779230000|2022-04-01 02:13:50|468.22|465.42|468.34|465.54|468.34|465.54|468.22|465.42|0
1648779250000|2022-04-01 02:14:10|468.57|465.77|468.8|466|468.8|466|468.57|465.77|0
1648779260000|2022-04-01 02:14:20|468.69|465.89|468.57|465.77|468.69|465.89|468.57|465.77|0
1648779280000|2022-04-01 02:14:40|468.8|466|468.8|466|468.8|466|468.8|466|0
1648779290000|2022-04-01 02:14:50|468.57|465.77|468.57|465.77|468.57|465.77|468.57|465.77|0
1648779300000|2022-04-01 02:15:00|468.46|465.66|468.57|465.77|468.57|465.77|468.46|465.66|0
1648779310000|2022-04-01 02:15:10|468.34|465.54|468.57|465.77|468.57|465.77|468.34|465.54|0
1648779320000|2022-04-01 02:15:20|468.34|465.54|468.1|465.3|468.34|465.54|468.1|465.3|0
1648779340000|2022-04-01 02:15:40|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1648779360000|2022-04-01 02:16:00|468.1|465.3|468.57|465.77|468.57|465.77|468.1|465.3|0
1648779430000|2022-04-01 02:17:10|468.33|465.53|468.57|465.77|468.57|465.77|468.33|465.53|0
1648779440000|2022-04-01 02:17:20|468.46|465.66|468.57|465.77|468.57|465.77|468.33|465.53|0
1648779450000|2022-04-01 02:17:30|468.46|465.66|468.33|465.53|468.46|465.66|468.33|465.53|0
1648779470000|2022-04-01 02:17:50|468.57|465.77|468.45|465.65|468.57|465.77|468.45|465.65|0
1648779480000|2022-04-01 02:18:00|468.57|465.77|468.57|465.77|468.69|465.89|468.57|465.77|0
1648779500000|2022-04-01 02:18:20|468.8|466|468.8|466|468.8|466|468.57|465.77|0
1648779510000|2022-04-01 02:18:30|468.69|465.89|468.57|465.77|468.69|465.89|468.57|465.77|0
1648779520000|2022-04-01 02:18:40|468.33|465.53|468.33|465.53|468.33|465.53|468.33|465.53|0
1648779540000|2022-04-01 02:19:00|468.57|465.77|468.57|465.77|468.57|465.77|468.57|465.77|0
1648779550000|2022-04-01 02:19:10|468.8|466|468.8|466|468.8|466|468.8|466|0
1648779560000|2022-04-01 02:19:20|468.57|465.77|468.57|465.77|468.57|465.77|468.57|465.77|0
1648779570000|2022-04-01 02:19:30|468.33|465.53|468.57|465.77|468.57|465.77|468.33|465.53|0
1648779590000|2022-04-01 02:19:50|468.45|465.65|468.33|465.53|468.45|465.65|468.33|465.53|0
1648779600000|2022-04-01 02:20:00|468.45|465.65|468.57|465.77|468.57|465.77|468.33|465.53|0
1648779610000|2022-04-01 02:20:10|468.45|465.65|468.8|466|468.8|466|468.45|465.65|0
1648779620000|2022-04-01 02:20:20|469.03|466.23|469.03|466.23|469.03|466.23|469.03|466.23|0
1648779630000|2022-04-01 02:20:30|469.26|466.46|469.26|466.46|469.26|466.46|469.26|466.46|0
1648779640000|2022-04-01 02:20:40|469.03|466.23|469.03|466.23|469.03|466.23|469.03|466.23|0
1648779650000|2022-04-01 02:20:50|468.92|466.12|469.03|466.23|469.03|466.23|468.92|466.12|0
1648779660000|2022-04-01 02:21:00|469.26|466.46|469.26|466.46|469.26|466.46|469.26|466.46|0
1648779670000|2022-04-01 02:21:10|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1648779680000|2022-04-01 02:21:20|469.26|466.46|469.26|466.46|469.26|466.46|469.26|466.46|0
1648779730000|2022-04-01 02:22:10|469.38|466.58|469.49|466.69|469.49|466.69|469.38|466.58|0
1648779760000|2022-04-01 02:22:40|469.26|466.46|469.49|466.69|469.49|466.69|469.26|466.46|0
1648779770000|2022-04-01 02:22:50|469.72|466.92|469.72|466.92|469.72|466.92|469.72|466.92|0
1648779780000|2022-04-01 02:23:00|469.84|467.04|469.72|466.92|469.84|467.04|469.72|466.92|0
1648779790000|2022-04-01 02:23:10|469.84|467.04|469.72|466.92|469.84|467.04|469.72|466.92|0
1648779840000|2022-04-01 02:24:00|469.95|467.15|469.95|467.15|469.95|467.15|469.95|467.15|0
1648779850000|2022-04-01 02:24:10|469.72|466.92|469.49|466.69|469.72|466.92|469.49|466.69|0
1648779860000|2022-04-01 02:24:20|469.26|466.46|469.03|466.23|469.26|466.46|469.03|466.23|0
1648779870000|2022-04-01 02:24:30|468.92|466.12|469.03|466.23|469.03|466.23|468.92|466.12|0
1648779890000|2022-04-01 02:24:50|468.8|466|468.8|466|468.8|466|468.8|466|0
1648779900000|2022-04-01 02:25:00|469.03|466.23|469.03|466.23|469.03|466.23|469.03|466.23|0
1648779910000|2022-04-01 02:25:10|469.15|466.35|469.03|466.23|469.15|466.35|469.03|466.23|0
1648779970000|2022-04-01 02:26:10|469.26|466.46|468.8|466|469.26|466.46|468.8|466|0
1648779980000|2022-04-01 02:26:20|469.03|466.23|469.03|466.23|469.03|466.23|469.03|466.23|0
1648779990000|2022-04-01 02:26:30|468.92|466.12|468.8|466|468.92|466.12|468.8|466|0
1648780070000|2022-04-01 02:27:50|468.68|465.88|468.8|466|468.8|466|468.68|465.88|0
1648780080000|2022-04-01 02:28:00|468.56|465.76|468.56|465.76|468.56|465.76|468.56|465.76|0
1648780090000|2022-04-01 02:28:10|468.8|466|469.03|466.23|469.03|466.23|468.8|466|0
1648780110000|2022-04-01 02:28:30|468.79|465.99|469.03|466.23|469.03|466.23|468.79|465.99|0
1648780150000|2022-04-01 02:29:10|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1648780160000|2022-04-01 02:29:20|468.56|465.76|468.56|465.76|468.56|465.76|468.56|465.76|0
1648780180000|2022-04-01 02:29:40|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1648780190000|2022-04-01 02:29:50|469.03|466.23|469.03|466.23|469.03|466.23|469.03|466.23|0
1648780200000|2022-04-01 02:30:00|468.79|465.99|468.68|465.88|468.79|465.99|468.68|465.88|0
1648780210000|2022-04-01 02:30:10|468.56|465.76|468.79|465.99|468.79|465.99|468.56|465.76|0
1648780230000|2022-04-01 02:30:30|468.68|465.88|468.79|465.99|468.79|465.99|468.68|465.88|0
1648780240000|2022-04-01 02:30:40|468.56|465.76|468.79|465.99|468.79|465.99|468.56|465.76|0
1648780250000|2022-04-01 02:30:50|468.68|465.88|468.56|465.76|468.68|465.88|468.56|465.76|0
1648780260000|2022-04-01 02:31:00|468.68|465.88|468.56|465.76|468.68|465.88|468.56|465.76|0
1648780270000|2022-04-01 02:31:10|468.45|465.65|468.33|465.53|468.45|465.65|468.33|465.53|0
1648780290000|2022-04-01 02:31:30|468.45|465.65|468.33|465.53|468.45|465.65|468.33|465.53|0
1648780320000|2022-04-01 02:32:00|467.87|465.07|468.1|465.3|468.1|465.3|467.87|465.07|0
1648780330000|2022-04-01 02:32:10|468.33|465.53|468.56|465.76|468.56|465.76|468.33|465.53|0
1648780340000|2022-04-01 02:32:20|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1648780350000|2022-04-01 02:32:30|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1648780370000|2022-04-01 02:32:50|469.03|466.23|468.79|465.99|469.03|466.23|468.79|465.99|0
1648780380000|2022-04-01 02:33:00|468.68|465.88|468.56|465.76|468.68|465.88|468.56|465.76|0
1648780390000|2022-04-01 02:33:10|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1648780400000|2022-04-01 02:33:20|469.03|466.23|468.79|465.99|469.03|466.23|468.79|465.99|0
1648780430000|2022-04-01 02:33:50|468.56|465.76|468.56|465.76|468.56|465.76|468.56|465.76|0
1648780460000|2022-04-01 02:34:20|468.33|465.53|468.56|465.76|468.56|465.76|468.33|465.53|0
1648780470000|2022-04-01 02:34:30|468.33|465.53|468.33|465.53|468.33|465.53|468.33|465.53|0
1648780480000|2022-04-01 02:34:40|468.56|465.76|468.56|465.76|468.56|465.76|468.56|465.76|0
1648780490000|2022-04-01 02:34:50|468.33|465.53|468.1|465.3|468.33|465.53|468.1|465.3|0
1648780500000|2022-04-01 02:35:00|467.99|465.19|468.1|465.3|468.1|465.3|467.99|465.19|0
1648780520000|2022-04-01 02:35:20|467.87|465.07|467.87|465.07|467.87|465.07|467.87|465.07|0
1648780530000|2022-04-01 02:35:30|468.1|465.3|467.87|465.07|468.1|465.3|467.87|465.07|0
1648780540000|2022-04-01 02:35:40|468.1|465.3|467.87|465.07|468.1|465.3|467.87|465.07|0
1648780560000|2022-04-01 02:36:00|467.64|464.84|468.1|465.3|468.1|465.3|467.64|464.84|0
1648780570000|2022-04-01 02:36:10|468.33|465.53|468.33|465.53|468.33|465.53|468.33|465.53|0
1648780590000|2022-04-01 02:36:30|468.1|465.3|467.87|465.07|468.1|465.3|467.87|465.07|0
1648780610000|2022-04-01 02:36:50|467.64|464.84|467.64|464.84|467.64|464.84|467.64|464.84|0
1648780630000|2022-04-01 02:37:10|467.41|464.61|467.41|464.61|467.41|464.61|467.41|464.61|0
1648780690000|2022-04-01 02:38:10|467.18|464.38|466.94|464.14|467.18|464.38|466.94|464.14|0
1648780700000|2022-04-01 02:38:20|466.71|463.91|466.71|463.91|466.71|463.91|466.48|463.68|0
1648780720000|2022-04-01 02:38:40|466.83|464.03|466.71|463.91|466.83|464.03|466.71|463.91|0
1648780730000|2022-04-01 02:38:50|466.6|463.8|466.6|463.8|466.6|463.8|466.6|463.8|0
1648780740000|2022-04-01 02:39:00|466.48|463.68|466.48|463.68|466.48|463.68|466.48|463.68|0
1648780760000|2022-04-01 02:39:20|466.71|463.91|466.48|463.68|466.71|463.91|466.48|463.68|0
1648780770000|2022-04-01 02:39:30|466.71|463.91|466.71|463.91|466.71|463.91|466.71|463.91|0
1648780810000|2022-04-01 02:40:10|466.94|464.14|466.94|464.14|466.94|464.14|466.94|464.14|0
1648780820000|2022-04-01 02:40:20|466.71|463.91|466.94|464.14|466.94|464.14|466.71|463.91|0
1648780830000|2022-04-01 02:40:30|466.71|463.91|466.48|463.68|466.71|463.91|466.48|463.68|0
1648780840000|2022-04-01 02:40:40|466.71|463.91|466.71|463.91|466.71|463.91|466.71|463.91|0
1648780850000|2022-04-01 02:40:50|466.48|463.68|466.25|463.45|466.48|463.68|466.25|463.45|0
1648780880000|2022-04-01 02:41:20|466.48|463.68|466.48|463.68|466.48|463.68|466.48|463.68|0
1648780890000|2022-04-01 02:41:30|466.37|463.57|466.37|463.57|466.37|463.57|466.25|463.45|0
1648780900000|2022-04-01 02:41:40|466.25|463.45|466.02|463.22|466.25|463.45|466.02|463.22|0
1648780920000|2022-04-01 02:42:00|466.25|463.45|466.02|463.22|466.25|463.45|466.02|463.22|0
1648780930000|2022-04-01 02:42:10|465.79|462.99|466.02|463.22|466.02|463.22|465.79|462.99|0
1648780940000|2022-04-01 02:42:20|465.79|462.99|465.79|462.99|465.79|462.99|465.79|462.99|0
1648780950000|2022-04-01 02:42:30|466.02|463.22|465.79|462.99|466.02|463.22|465.79|462.99|0
1648780960000|2022-04-01 02:42:40|465.68|462.88|465.56|462.76|465.79|462.99|465.56|462.76|0
1648780970000|2022-04-01 02:42:50|465.68|462.88|465.68|462.88|465.68|462.88|465.68|462.88|0
1648780980000|2022-04-01 02:43:00|465.79|462.99|465.79|462.99|465.79|462.99|465.79|462.99|0
1648780990000|2022-04-01 02:43:10|466.02|463.22|466.02|463.22|466.02|463.22|466.02|463.22|0
1648781000000|2022-04-01 02:43:20|465.79|462.99|465.79|462.99|466.02|463.22|465.79|462.99|0
1648781030000|2022-04-01 02:43:50|465.56|462.76|465.56|462.76|465.56|462.76|465.56|462.76|0
1648781040000|2022-04-01 02:44:00|465.33|462.53|465.33|462.53|465.33|462.53|465.33|462.53|0
1648781050000|2022-04-01 02:44:10|465.56|462.76|465.33|462.53|465.56|462.76|465.33|462.53|0
1648781060000|2022-04-01 02:44:20|465.79|462.99|466.02|463.22|466.02|463.22|465.79|462.99|0
1648781070000|2022-04-01 02:44:30|465.79|462.99|465.56|462.76|465.79|462.99|465.56|462.76|0
1648781080000|2022-04-01 02:44:40|465.79|462.99|466.02|463.22|466.02|463.22|465.79|462.99|0
1648781100000|2022-04-01 02:45:00|466.25|463.45|466.25|463.45|466.25|463.45|466.25|463.45|0
1648781110000|2022-04-01 02:45:10|466.02|463.22|465.79|462.99|466.02|463.22|465.79|462.99|0
1648781120000|2022-04-01 02:45:20|466.02|463.22|466.02|463.22|466.02|463.22|466.02|463.22|0
1648781150000|2022-04-01 02:45:50|466.25|463.45|466.25|463.45|466.25|463.45|466.25|463.45|0
1648781180000|2022-04-01 02:46:20|466.02|463.22|466.02|463.22|466.02|463.22|466.02|463.22|0
1648781190000|2022-04-01 02:46:30|466.14|463.34|466.25|463.45|466.25|463.45|466.14|463.34|0
1648781200000|2022-04-01 02:46:40|466.48|463.68|466.25|463.45|466.48|463.68|466.25|463.45|0
1648781230000|2022-04-01 02:47:10|466.14|463.34|466.02|463.22|466.14|463.34|466.02|463.22|0
1648781240000|2022-04-01 02:47:20|465.79|462.99|466.02|463.22|466.02|463.22|465.79|462.99|0
1648781280000|2022-04-01 02:48:00|465.79|462.99|465.79|462.99|465.79|462.99|465.79|462.99|0
1648781310000|2022-04-01 02:48:30|465.56|462.76|465.56|462.76|465.56|462.76|465.56|462.76|0
1648781340000|2022-04-01 02:49:00|465.33|462.53|465.33|462.53|465.33|462.53|465.33|462.53|0
1648781350000|2022-04-01 02:49:10|465.1|462.3|465.1|462.3|465.1|462.3|465.1|462.3|0
1648781400000|2022-04-01 02:50:00|465.33|462.53|465.1|462.3|465.33|462.53|465.1|462.3|0
1648781410000|2022-04-01 02:50:10|464.87|462.07|465.1|462.3|465.1|462.3|464.87|462.07|0
1648781420000|2022-04-01 02:50:20|464.87|462.07|465.1|462.3|465.1|462.3|464.87|462.07|0
1648781430000|2022-04-01 02:50:30|464.99|462.19|465.1|462.3|465.1|462.3|464.99|462.19|0
1648781440000|2022-04-01 02:50:40|465.33|462.53|465.33|462.53|465.33|462.53|465.1|462.3|0
1648781460000|2022-04-01 02:51:00|465.56|462.76|465.56|462.76|465.56|462.76|465.56|462.76|0
1648781470000|2022-04-01 02:51:10|465.79|462.99|465.56|462.76|465.79|462.99|465.56|462.76|0
1648781480000|2022-04-01 02:51:20|465.33|462.53|465.56|462.76|465.56|462.76|465.33|462.53|0
1648781490000|2022-04-01 02:51:30|465.33|462.53|465.33|462.53|465.33|462.53|465.33|462.53|0
1648781500000|2022-04-01 02:51:40|465.56|462.76|465.56|462.76|465.56|462.76|465.56|462.76|0
1648781520000|2022-04-01 02:52:00|465.33|462.53|465.33|462.53|465.33|462.53|465.33|462.53|0
1648781600000|2022-04-01 02:53:20|465.1|462.3|465.1|462.3|465.1|462.3|465.1|462.3|0
1648781620000|2022-04-01 02:53:40|465.33|462.53|465.33|462.53|465.33|462.53|465.33|462.53|0
1648781630000|2022-04-01 02:53:50|465.56|462.76|465.45|462.65|465.56|462.76|465.45|462.65|0
1648781640000|2022-04-01 02:54:00|465.56|462.76|465.56|462.76|465.56|462.76|465.56|462.76|0
1648781660000|2022-04-01 02:54:20|465.79|462.99|465.79|462.99|465.79|462.99|465.79|462.99|0
1648781680000|2022-04-01 02:54:40|466.02|463.22|465.79|462.99|466.02|463.22|465.79|462.99|0
1648781690000|2022-04-01 02:54:50|465.91|463.11|466.02|463.22|466.02|463.22|465.79|462.99|0
1648781700000|2022-04-01 02:55:00|465.79|462.99|465.79|462.99|465.79|462.99|465.79|462.99|0
1648781710000|2022-04-01 02:55:10|465.56|462.76|465.79|462.99|465.79|462.99|465.56|462.76|0
1648781750000|2022-04-01 02:55:50|465.56|462.76|465.56|462.76|465.56|462.76|465.56|462.76|0
1648781790000|2022-04-01 02:56:30|465.79|462.99|465.79|462.99|465.79|462.99|465.79|462.99|0
1648781800000|2022-04-01 02:56:40|465.56|462.76|465.56|462.76|465.56|462.76|465.56|462.76|0
1648781810000|2022-04-01 02:56:50|465.79|462.99|465.79|462.99|465.79|462.99|465.79|462.99|0
1648781820000|2022-04-01 02:57:00|465.68|462.88|465.56|462.76|465.68|462.88|465.56|462.76|0
1648781830000|2022-04-01 02:57:10|465.45|462.65|465.45|462.65|465.45|462.65|465.45|462.65|0
1648781840000|2022-04-01 02:57:20|465.33|462.53|465.79|462.99|465.79|462.99|465.33|462.53|0
1648781850000|2022-04-01 02:57:30|465.56|462.76|465.56|462.76|465.56|462.76|465.56|462.76|0
1648781870000|2022-04-01 02:57:50|465.79|462.99|465.68|462.88|465.79|462.99|465.68|462.88|0
1648781880000|2022-04-01 02:58:00|465.56|462.76|465.56|462.76|465.79|462.99|465.56|462.76|0
1648781890000|2022-04-01 02:58:10|465.45|462.65|465.33|462.53|465.45|462.65|465.33|462.53|0
1648781900000|2022-04-01 02:58:20|465.09|462.29|465.09|462.29|465.09|462.29|465.09|462.29|0
1648781910000|2022-04-01 02:58:30|465.33|462.53|465.33|462.53|465.33|462.53|465.33|462.53|0
1648781950000|2022-04-01 02:59:10|465.09|462.29|465.33|462.53|465.33|462.53|465.09|462.29|0
1648782000000|2022-04-01 03:00:00|465.09|462.29|465.09|462.29|465.09|462.29|465.09|462.29|0
1648782010000|2022-04-01 03:00:10|464.86|462.06|464.86|462.06|464.86|462.06|464.86|462.06|0
1648782020000|2022-04-01 03:00:20|464.63|461.83|464.4|461.6|464.63|461.83|464.4|461.6|0
1648782030000|2022-04-01 03:00:30|464.52|461.72|464.86|462.06|464.86|462.06|464.29|461.49|0
1648782040000|2022-04-01 03:00:40|464.75|461.95|464.86|462.06|464.86|462.06|464.75|461.95|0
1648782050000|2022-04-01 03:00:50|464.63|461.83|464.63|461.83|464.63|461.83|464.63|461.83|0
1648782060000|2022-04-01 03:01:00|464.4|461.6|464.17|461.37|464.4|461.6|464.17|461.37|0
1648782070000|2022-04-01 03:01:10|464.4|461.6|464.4|461.6|464.4|461.6|464.4|461.6|0
1648782090000|2022-04-01 03:01:30|464.52|461.72|464.52|461.72|464.63|461.83|464.4|461.6|0
1648782100000|2022-04-01 03:01:40|464.4|461.6|464.17|461.37|464.4|461.6|464.17|461.37|0
1648782130000|2022-04-01 03:02:10|464.4|461.6|464.17|461.37|464.4|461.6|464.17|461.37|0
1648782170000|2022-04-01 03:02:50|463.48|460.68|463.48|460.68|463.48|460.68|463.48|460.68|0
1648782180000|2022-04-01 03:03:00|463.94|461.14|463.94|461.14|463.94|461.14|463.94|461.14|0
1648782190000|2022-04-01 03:03:10|463.71|460.91|463.71|460.91|463.71|460.91|463.71|460.91|0
1648782200000|2022-04-01 03:03:20|463.6|460.8|463.02|460.22|463.71|460.91|463.02|460.22|0
1648782210000|2022-04-01 03:03:30|463.25|460.45|463.25|460.45|463.25|460.45|463.25|460.45|0
1648782220000|2022-04-01 03:03:40|463.48|460.68|463.14|460.34|463.48|460.68|463.14|460.34|0
1648782230000|2022-04-01 03:03:50|463.02|460.22|462.68|459.88|463.02|460.22|462.68|459.88|0
1648782240000|2022-04-01 03:04:00|462.79|459.99|462.79|459.99|462.79|459.99|462.79|459.99|0
1648782250000|2022-04-01 03:04:10|463.02|460.22|463.02|460.22|463.02|460.22|462.79|459.99|0
1648782260000|2022-04-01 03:04:20|463.14|460.34|463.02|460.22|463.14|460.34|463.02|460.22|0
1648782300000|2022-04-01 03:05:00|463.25|460.45|463.48|460.68|463.48|460.68|463.25|460.45|0
1648782310000|2022-04-01 03:05:10|463.71|460.91|463.48|460.68|463.71|460.91|463.48|460.68|0
1648782330000|2022-04-01 03:05:30|463.25|460.45|463.25|460.45|463.25|460.45|463.25|460.45|0
1648782340000|2022-04-01 03:05:40|463.37|460.57|463.48|460.68|463.48|460.68|463.37|460.57|0
1648782350000|2022-04-01 03:05:50|463.71|460.91|463.71|460.91|463.71|460.91|463.71|460.91|0
1648782360000|2022-04-01 03:06:00|463.94|461.14|464.17|461.37|464.17|461.37|463.94|461.14|0
1648782380000|2022-04-01 03:06:20|464.29|461.49|464.4|461.6|464.4|461.6|464.29|461.49|0
1648782420000|2022-04-01 03:07:00|464.17|461.37|464.63|461.83|464.63|461.83|464.17|461.37|0
1648782470000|2022-04-01 03:07:50|464.4|461.6|464.52|461.72|464.52|461.72|464.4|461.6|0
1648782480000|2022-04-01 03:08:00|464.4|461.6|464.4|461.6|464.4|461.6|464.4|461.6|0
1648782490000|2022-04-01 03:08:10|464.17|461.37|464.4|461.6|464.4|461.6|464.17|461.37|0
1648782500000|2022-04-01 03:08:20|464.17|461.37|464.17|461.37|464.17|461.37|464.17|461.37|0
1648782510000|2022-04-01 03:08:30|464.4|461.6|464.4|461.6|464.4|461.6|464.4|461.6|0
1648782520000|2022-04-01 03:08:40|464.17|461.37|464.4|461.6|464.4|461.6|464.17|461.37|0
1648782570000|2022-04-01 03:09:30|464.17|461.37|464.17|461.37|464.17|461.37|464.17|461.37|0
1648782590000|2022-04-01 03:09:50|464.4|461.6|464.4|461.6|464.4|461.6|464.4|461.6|0
1648782620000|2022-04-01 03:10:20|464.17|461.37|464.17|461.37|464.17|461.37|464.17|461.37|0
1648782640000|2022-04-01 03:10:40|464.4|461.6|464.29|461.49|464.4|461.6|464.29|461.49|0
1648782650000|2022-04-01 03:10:50|464.17|461.37|464.29|461.49|464.4|461.6|464.17|461.37|0
1648782660000|2022-04-01 03:11:00|464.17|461.37|463.94|461.14|464.17|461.37|463.94|461.14|0
1648782670000|2022-04-01 03:11:10|464.06|461.26|463.94|461.14|464.06|461.26|463.94|461.14|0
1648782690000|2022-04-01 03:11:30|464.17|461.37|463.94|461.14|464.17|461.37|463.94|461.14|0
1648782700000|2022-04-01 03:11:40|464.06|461.26|463.94|461.14|464.06|461.26|463.94|461.14|0
1648782730000|2022-04-01 03:12:10|463.71|460.91|463.71|460.91|463.71|460.91|463.71|460.91|0
1648782760000|2022-04-01 03:12:40|463.94|461.14|463.94|461.14|463.94|461.14|463.94|461.14|0
1648782770000|2022-04-01 03:12:50|463.71|460.91|463.71|460.91|463.71|460.91|463.71|460.91|0
1648782780000|2022-04-01 03:13:00|463.94|461.14|463.94|461.14|463.94|461.14|463.94|461.14|0
1648782790000|2022-04-01 03:13:10|463.83|461.03|463.71|460.91|463.83|461.03|463.71|460.91|0
1648782840000|2022-04-01 03:14:00|463.48|460.68|463.48|460.68|463.48|460.68|463.48|460.68|0
1648782900000|2022-04-01 03:15:00|463.25|460.45|463.25|460.45|463.48|460.68|463.25|460.45|0
1648782950000|2022-04-01 03:15:50|463.02|460.22|463.25|460.45|463.25|460.45|463.02|460.22|0
1648782960000|2022-04-01 03:16:00|463.02|460.22|463.02|460.22|463.25|460.45|463.02|460.22|0
1648782990000|2022-04-01 03:16:30|462.79|459.99|462.79|459.99|462.79|459.99|462.79|459.99|0
1648783000000|2022-04-01 03:16:40|462.91|460.11|462.79|459.99|462.91|460.11|462.79|459.99|0
1648783020000|2022-04-01 03:17:00|463.02|460.22|463.02|460.22|463.02|460.22|462.91|460.11|0
1648783030000|2022-04-01 03:17:10|462.91|460.11|463.02|460.22|463.02|460.22|462.91|460.11|0
1648783050000|2022-04-01 03:17:30|463.25|460.45|463.25|460.45|463.25|460.45|463.25|460.45|0
1648783120000|2022-04-01 03:18:40|463.37|460.57|463.25|460.45|463.37|460.57|463.25|460.45|0
1648783210000|2022-04-01 03:20:10|463.48|460.68|463.25|460.45|463.48|460.68|463.25|460.45|0
1648783220000|2022-04-01 03:20:20|463.48|460.68|463.25|460.45|463.48|460.68|463.25|460.45|0
1648783260000|2022-04-01 03:21:00|463.02|460.22|463.14|460.34|463.14|460.34|463.02|460.22|0
1648783270000|2022-04-01 03:21:10|463.02|460.22|463.02|460.22|463.14|460.34|463.02|460.22|0
1648783280000|2022-04-01 03:21:20|463.25|460.45|463.25|460.45|463.25|460.45|463.25|460.45|0
1648783360000|2022-04-01 03:22:40|463.48|460.68|463.48|460.68|463.48|460.68|463.48|460.68|0
1648783380000|2022-04-01 03:23:00|462.87|460.07|462.87|460.07|462.87|460.07|462.87|460.07|0
1648783390000|2022-04-01 03:23:10|463.17|460.37|463.17|460.37|463.17|460.37|463.17|460.37|0
1648783570000|2022-04-01 03:26:10|462.94|460.14|462.94|460.14|462.94|460.14|462.94|460.14|0
1648783580000|2022-04-01 03:26:20|463.17|460.37|463.17|460.37|463.17|460.37|463.17|460.37|0
1648783650000|2022-04-01 03:27:30|463.06|460.26|463.06|460.26|463.06|460.26|463.06|460.26|0
1648783660000|2022-04-01 03:27:40|462.94|460.14|462.94|460.14|462.94|460.14|462.94|460.14|0
1648783680000|2022-04-01 03:28:00|463.17|460.37|463.17|460.37|463.17|460.37|463.17|460.37|0
1648783700000|2022-04-01 03:28:20|463.4|460.6|463.4|460.6|463.4|460.6|463.4|460.6|0
1648783730000|2022-04-01 03:28:50|463.63|460.83|463.63|460.83|463.63|460.83|463.63|460.83|0
1648783750000|2022-04-01 03:29:10|463.75|460.95|463.75|460.95|463.75|460.95|463.75|460.95|0
1648783760000|2022-04-01 03:29:20|463.63|460.83|463.63|460.83|463.86|461.06|463.63|460.83|0
1648783810000|2022-04-01 03:30:10|463.86|461.06|463.75|460.95|463.86|461.06|463.63|460.83|0
1648783820000|2022-04-01 03:30:20|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1648783840000|2022-04-01 03:30:40|463.63|460.83|463.63|460.83|463.63|460.83|463.63|460.83|0
1648783860000|2022-04-01 03:31:00|463.86|461.06|463.75|460.95|463.86|461.06|463.75|460.95|0
1648783870000|2022-04-01 03:31:10|463.63|460.83|463.4|460.6|463.63|460.83|463.4|460.6|0
1648783880000|2022-04-01 03:31:20|463.75|460.95|463.75|460.95|463.86|461.06|463.63|460.83|0
1648783890000|2022-04-01 03:31:30|463.63|460.83|463.63|460.83|463.86|461.06|463.63|460.83|0
1648783900000|2022-04-01 03:31:40|463.75|460.95|463.75|460.95|463.75|460.95|463.63|460.83|0
1648783910000|2022-04-01 03:31:50|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1648783920000|2022-04-01 03:32:00|463.98|461.18|463.98|461.18|464.09|461.29|463.98|461.18|0
1648783930000|2022-04-01 03:32:10|464.09|461.29|464.09|461.29|464.09|461.29|464.09|461.29|0
1648783940000|2022-04-01 03:32:20|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1648783950000|2022-04-01 03:32:30|464.09|461.29|464.09|461.29|464.09|461.29|464.09|461.29|0
1648783990000|2022-04-01 03:33:10|464.21|461.41|464.32|461.52|464.32|461.52|464.09|461.29|0
1648784000000|2022-04-01 03:33:20|464.09|461.29|464.09|461.29|464.09|461.29|464.09|461.29|0
1648784040000|2022-04-01 03:34:00|463.86|461.06|464.09|461.29|464.09|461.29|463.86|461.06|0
1648784060000|2022-04-01 03:34:20|464.21|461.41|464.32|461.52|464.32|461.52|464.09|461.29|0
1648784100000|2022-04-01 03:35:00|464.09|461.29|464.09|461.29|464.09|461.29|464.09|461.29|0
1648784120000|2022-04-01 03:35:20|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1648784140000|2022-04-01 03:35:40|464.56|461.76|464.32|461.52|464.56|461.76|464.32|461.52|0
1648784160000|2022-04-01 03:36:00|464.56|461.76|464.56|461.76|464.56|461.76|464.56|461.76|0
1648784210000|2022-04-01 03:36:50|464.79|461.99|464.79|461.99|464.79|461.99|464.79|461.99|0
1648784220000|2022-04-01 03:37:00|465.02|462.22|464.79|461.99|465.02|462.22|464.79|461.99|0
1648784240000|2022-04-01 03:37:20|465.02|462.22|465.02|462.22|465.02|462.22|465.02|462.22|0
1648784250000|2022-04-01 03:37:30|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1648784260000|2022-04-01 03:37:40|465.02|462.22|465.02|462.22|465.02|462.22|465.02|462.22|0
1648784270000|2022-04-01 03:37:50|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1648784280000|2022-04-01 03:38:00|465.48|462.68|465.48|462.68|465.48|462.68|465.48|462.68|0
1648784360000|2022-04-01 03:39:20|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1648784370000|2022-04-01 03:39:30|465.02|462.22|465.02|462.22|465.02|462.22|465.02|462.22|0
1648784400000|2022-04-01 03:40:00|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1648784410000|2022-04-01 03:40:10|465.14|462.34|465.02|462.22|465.14|462.34|465.02|462.22|0
1648784450000|2022-04-01 03:40:50|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1648784460000|2022-04-01 03:41:00|465.48|462.68|465.48|462.68|465.48|462.68|465.48|462.68|0
1648784470000|2022-04-01 03:41:10|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1648784510000|2022-04-01 03:41:50|464.79|461.99|464.79|461.99|464.79|461.99|464.79|461.99|0
1648784520000|2022-04-01 03:42:00|464.55|461.75|464.55|461.75|464.55|461.75|464.55|461.75|0
1648784540000|2022-04-01 03:42:20|464.32|461.52|464.55|461.75|464.55|461.75|464.32|461.52|0
1648784550000|2022-04-01 03:42:30|464.44|461.64|464.55|461.75|464.55|461.75|464.44|461.64|0
1648784560000|2022-04-01 03:42:40|464.79|461.99|464.79|461.99|464.79|461.99|464.79|461.99|0
1648784570000|2022-04-01 03:42:50|464.55|461.75|464.79|461.99|464.79|461.99|464.55|461.75|0
1648784580000|2022-04-01 03:43:00|465.02|462.22|465.02|462.22|465.02|462.22|465.02|462.22|0
1648784610000|2022-04-01 03:43:30|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1648784630000|2022-04-01 03:43:50|465.37|462.57|465.37|462.57|465.37|462.57|465.37|462.57|0
1648784640000|2022-04-01 03:44:00|465.25|462.45|465.02|462.22|465.25|462.45|465.02|462.22|0
1648784650000|2022-04-01 03:44:10|465.25|462.45|465.02|462.22|465.25|462.45|465.02|462.22|0
1648784700000|2022-04-01 03:45:00|464.78|461.98|465.02|462.22|465.02|462.22|464.78|461.98|0
1648784720000|2022-04-01 03:45:20|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1648784730000|2022-04-01 03:45:30|465.02|462.22|464.78|461.98|465.02|462.22|464.78|461.98|0
1648784740000|2022-04-01 03:45:40|464.9|462.1|464.78|461.98|464.9|462.1|464.78|461.98|0
1648784750000|2022-04-01 03:45:50|465.02|462.22|465.02|462.22|465.02|462.22|465.02|462.22|0
1648784780000|2022-04-01 03:46:20|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1648784790000|2022-04-01 03:46:30|465.02|462.22|465.02|462.22|465.02|462.22|465.02|462.22|0
1648784840000|2022-04-01 03:47:20|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1648784950000|2022-04-01 03:49:10|465.02|462.22|465.02|462.22|465.02|462.22|465.02|462.22|0
1648784980000|2022-04-01 03:49:40|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1648784990000|2022-04-01 03:49:50|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1648785010000|2022-04-01 03:50:10|464.55|461.75|464.55|461.75|464.55|461.75|464.55|461.75|0
1648785050000|2022-04-01 03:50:50|464.32|461.52|464.55|461.75|464.55|461.75|464.32|461.52|0
1648785090000|2022-04-01 03:51:30|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1648785100000|2022-04-01 03:51:40|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1648785110000|2022-04-01 03:51:50|465.25|462.45|465.01|462.21|465.25|462.45|465.01|462.21|0
1648785120000|2022-04-01 03:52:00|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1648785140000|2022-04-01 03:52:20|464.67|461.87|464.78|461.98|464.78|461.98|464.67|461.87|0
1648785190000|2022-04-01 03:53:10|464.55|461.75|464.78|461.98|464.78|461.98|464.55|461.75|0
1648785200000|2022-04-01 03:53:20|465.01|462.21|464.9|462.1|465.01|462.21|464.9|462.1|0
1648785210000|2022-04-01 03:53:30|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1648785220000|2022-04-01 03:53:40|465.01|462.21|465.25|462.45|465.25|462.45|465.01|462.21|0
1648785230000|2022-04-01 03:53:50|465.01|462.21|465.13|462.33|465.13|462.33|465.01|462.21|0
1648785240000|2022-04-01 03:54:00|465.01|462.21|465.01|462.21|465.25|462.45|465.01|462.21|0
1648785250000|2022-04-01 03:54:10|465.13|462.33|465.01|462.21|465.13|462.33|465.01|462.21|0
1648785270000|2022-04-01 03:54:30|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1648785280000|2022-04-01 03:54:40|465.01|462.21|465.25|462.45|465.25|462.45|465.01|462.21|0
1648785300000|2022-04-01 03:55:00|465.48|462.68|465.48|462.68|465.48|462.68|465.48|462.68|0
1648785340000|2022-04-01 03:55:40|465.6|462.8|465.48|462.68|465.71|462.91|465.48|462.68|0
1648785360000|2022-04-01 03:56:00|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1648785380000|2022-04-01 03:56:20|465.48|462.68|465.48|462.68|465.48|462.68|465.48|462.68|0
1648785390000|2022-04-01 03:56:30|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1648785410000|2022-04-01 03:56:50|465.48|462.68|465.36|462.56|465.48|462.68|465.24|462.44|0
1648785420000|2022-04-01 03:57:00|465.48|462.68|465.48|462.68|465.48|462.68|465.24|462.44|0
1648785430000|2022-04-01 03:57:10|465.36|462.56|465.24|462.44|465.36|462.56|465.24|462.44|0
1648785460000|2022-04-01 03:57:40|465.48|462.68|465.48|462.68|465.48|462.68|465.48|462.68|0
1648785470000|2022-04-01 03:57:50|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1648785480000|2022-04-01 03:58:00|465.36|462.56|465.36|462.56|465.36|462.56|465.36|462.56|0
1648785490000|2022-04-01 03:58:10|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1648785500000|2022-04-01 03:58:20|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1648785530000|2022-04-01 03:58:50|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1648785540000|2022-04-01 03:59:00|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1648785550000|2022-04-01 03:59:10|465.24|462.44|465.01|462.21|465.24|462.44|465.01|462.21|0
1648785570000|2022-04-01 03:59:30|464.9|462.1|465.01|462.21|465.01|462.21|464.9|462.1|0
1648785580000|2022-04-01 03:59:40|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1648785600000|2022-04-01 04:00:00|464.55|461.75|464.78|461.98|464.78|461.98|464.55|461.75|0
1648785630000|2022-04-01 04:00:30|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1648785640000|2022-04-01 04:00:40|464.9|462.1|464.9|462.1|464.9|462.1|464.9|462.1|0
1648785650000|2022-04-01 04:00:50|464.55|461.75|464.55|461.75|464.55|461.75|464.55|461.75|0
1648785660000|2022-04-01 04:01:00|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1648785690000|2022-04-01 04:01:30|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1648785700000|2022-04-01 04:01:40|464.78|461.98|464.9|462.1|464.9|462.1|464.78|461.98|0
1648785710000|2022-04-01 04:01:50|465.01|462.21|464.78|461.98|465.01|462.21|464.78|461.98|0
1648785760000|2022-04-01 04:02:40|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1648785770000|2022-04-01 04:02:50|464.78|461.98|465.01|462.21|465.01|462.21|464.78|461.98|0
1648785860000|2022-04-01 04:04:20|464.9|462.1|465.24|462.44|465.47|462.67|464.9|462.1|0
1648785890000|2022-04-01 04:04:50|465.47|462.67|465.47|462.67|465.47|462.67|465.47|462.67|0
1648785900000|2022-04-01 04:05:00|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1648785910000|2022-04-01 04:05:10|465.47|462.67|465.47|462.67|465.47|462.67|465.47|462.67|0
1648785920000|2022-04-01 04:05:20|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1648785930000|2022-04-01 04:05:30|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1648785960000|2022-04-01 04:06:00|465.24|462.44|465.01|462.21|465.24|462.44|465.01|462.21|0
1648785970000|2022-04-01 04:06:10|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1648786020000|2022-04-01 04:07:00|465.36|462.56|465.47|462.67|465.47|462.67|465.36|462.56|0
1648786030000|2022-04-01 04:07:10|465.36|462.56|465.24|462.44|465.36|462.56|465.24|462.44|0
1648786040000|2022-04-01 04:07:20|465.47|462.67|465.24|462.44|465.47|462.67|465.24|462.44|0
1648786050000|2022-04-01 04:07:30|465.47|462.67|465.47|462.67|465.47|462.67|465.47|462.67|0
1648786060000|2022-04-01 04:07:40|465.24|462.44|465.47|462.67|465.47|462.67|465.24|462.44|0
1648786090000|2022-04-01 04:08:10|465.24|462.44|465.24|462.44|465.36|462.56|465.24|462.44|0
1648786140000|2022-04-01 04:09:00|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1648786160000|2022-04-01 04:09:20|464.9|462.1|464.78|461.98|464.9|462.1|464.78|461.98|0
1648786220000|2022-04-01 04:10:20|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1648786230000|2022-04-01 04:10:30|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1648786260000|2022-04-01 04:11:00|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1648786290000|2022-04-01 04:11:30|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1648786320000|2022-04-01 04:12:00|465.01|462.21|464.78|461.98|465.01|462.21|464.78|461.98|0
1648786330000|2022-04-01 04:12:10|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1648786350000|2022-04-01 04:12:30|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1648786380000|2022-04-01 04:13:00|464.9|462.1|464.9|462.1|464.9|462.1|464.9|462.1|0
1648786390000|2022-04-01 04:13:10|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1648786410000|2022-04-01 04:13:30|465.13|462.33|465.01|462.21|465.24|462.44|465.01|462.21|0
1648786430000|2022-04-01 04:13:50|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1648786450000|2022-04-01 04:14:10|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1648786540000|2022-04-01 04:15:40|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1648786550000|2022-04-01 04:15:50|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1648786600000|2022-04-01 04:16:40|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1648786620000|2022-04-01 04:17:00|464.55|461.75|464.55|461.75|464.55|461.75|464.55|461.75|0
1648786650000|2022-04-01 04:17:30|464.44|461.64|464.55|461.75|464.55|461.75|464.44|461.64|0
1648786730000|2022-04-01 04:18:50|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1648786740000|2022-04-01 04:19:00|464.44|461.64|464.32|461.52|464.44|461.64|464.32|461.52|0
1648786760000|2022-04-01 04:19:20|464.44|461.64|464.32|461.52|464.44|461.64|464.32|461.52|0
1648786830000|2022-04-01 04:20:30|464.55|461.75|464.55|461.75|464.55|461.75|464.55|461.75|0
1648786870000|2022-04-01 04:21:10|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1648786880000|2022-04-01 04:21:20|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1648786900000|2022-04-01 04:21:40|464.55|461.75|464.55|461.75|464.55|461.75|464.55|461.75|0
1648786920000|2022-04-01 04:22:00|464.78|461.98|464.55|461.75|464.78|461.98|464.55|461.75|0
1648786930000|2022-04-01 04:22:10|464.78|461.98|464.55|461.75|464.78|461.98|464.55|461.75|0
1648786970000|2022-04-01 04:22:50|464.67|461.87|464.55|461.75|464.67|461.87|464.55|461.75|0
1648786980000|2022-04-01 04:23:00|464.78|461.98|464.55|461.75|464.78|461.98|464.55|461.75|0
1648786990000|2022-04-01 04:23:10|464.67|461.87|464.55|461.75|464.78|461.98|464.55|461.75|0
1648787010000|2022-04-01 04:23:30|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1648787020000|2022-04-01 04:23:40|464.55|461.75|464.44|461.64|464.55|461.75|464.44|461.64|0
1648787030000|2022-04-01 04:23:50|464.55|461.75|464.32|461.52|464.55|461.75|464.32|461.52|0
1648787040000|2022-04-01 04:24:00|464.55|461.75|464.55|461.75|464.55|461.75|464.55|461.75|0
1648787290000|2022-04-01 04:28:10|464.78|461.98|465.01|462.21|465.01|462.21|464.78|461.98|0
1648787330000|2022-04-01 04:28:50|465.13|462.33|465.01|462.21|465.13|462.33|465.01|462.21|0
1648787400000|2022-04-01 04:30:00|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1648787440000|2022-04-01 04:30:40|465.01|462.21|464.78|461.98|465.01|462.21|464.78|461.98|0
1648787460000|2022-04-01 04:31:00|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1648787540000|2022-04-01 04:32:20|465.13|462.33|465.13|462.33|465.13|462.33|465.13|462.33|0
1648787550000|2022-04-01 04:32:30|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1648787660000|2022-04-01 04:34:20|465.36|462.56|465.47|462.67|465.47|462.67|465.36|462.56|0
1648787720000|2022-04-01 04:35:20|465.59|462.79|465.47|462.67|465.59|462.79|465.47|462.67|0
1648787730000|2022-04-01 04:35:30|465.59|462.79|465.93|463.13|465.93|463.13|465.59|462.79|0
1648787750000|2022-04-01 04:35:50|465.82|463.02|465.7|462.9|465.82|463.02|465.7|462.9|0
1648787800000|2022-04-01 04:36:40|465.47|462.67|465.47|462.67|465.47|462.67|465.47|462.67|0
1648787850000|2022-04-01 04:37:30|465.7|462.9|465.7|462.9|465.7|462.9|465.7|462.9|0
1648787890000|2022-04-01 04:38:10|465.93|463.13|465.93|463.13|465.93|463.13|465.93|463.13|0
1648787930000|2022-04-01 04:38:50|466.16|463.36|466.16|463.36|466.16|463.36|466.16|463.36|0
1648788000000|2022-04-01 04:40:00|466.62|463.82|466.62|463.82|466.62|463.82|466.62|463.82|0
1648788010000|2022-04-01 04:40:10|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1648788020000|2022-04-01 04:40:20|466.62|463.82|466.39|463.59|466.62|463.82|466.39|463.59|0
1648788050000|2022-04-01 04:40:50|466.51|463.71|466.39|463.59|466.51|463.71|466.39|463.59|0
1648788060000|2022-04-01 04:41:00|466.62|463.82|467.09|464.29|467.09|464.29|466.62|463.82|0
1648788070000|2022-04-01 04:41:10|467.32|464.52|467.55|464.75|467.55|464.75|467.32|464.52|0
1648788090000|2022-04-01 04:41:30|467.78|464.98|467.78|464.98|467.78|464.98|467.78|464.98|0
1648788120000|2022-04-01 04:42:00|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1648788130000|2022-04-01 04:42:10|467.55|464.75|467.78|464.98|467.78|464.98|467.55|464.75|0
1648788140000|2022-04-01 04:42:20|467.55|464.75|467.55|464.75|467.55|464.75|467.55|464.75|0
1648788160000|2022-04-01 04:42:40|467.78|464.98|467.78|464.98|467.78|464.98|467.78|464.98|0
1648788180000|2022-04-01 04:43:00|468.01|465.21|468.01|465.21|468.01|465.21|468.01|465.21|0
1648788190000|2022-04-01 04:43:10|467.55|464.75|467.55|464.75|467.55|464.75|467.55|464.75|0
1648788200000|2022-04-01 04:43:20|467.78|464.98|467.78|464.98|467.78|464.98|467.55|464.75|0
1648788210000|2022-04-01 04:43:30|467.55|464.75|467.78|464.98|467.78|464.98|467.55|464.75|0
1648788220000|2022-04-01 04:43:40|467.67|464.87|467.55|464.75|467.67|464.87|467.55|464.75|0
1648788310000|2022-04-01 04:45:10|467.78|464.98|467.78|464.98|467.78|464.98|467.78|464.98|0
1648788320000|2022-04-01 04:45:20|467.55|464.75|467.55|464.75|467.55|464.75|467.55|464.75|0
1648788350000|2022-04-01 04:45:50|467.78|464.98|467.78|464.98|467.78|464.98|467.78|464.98|0
1648788360000|2022-04-01 04:46:00|467.55|464.75|467.55|464.75|467.55|464.75|467.55|464.75|0
1648788370000|2022-04-01 04:46:10|467.32|464.52|467.32|464.52|467.32|464.52|467.32|464.52|0
1648788410000|2022-04-01 04:46:50|467.09|464.29|467.09|464.29|467.09|464.29|467.09|464.29|0
1648788420000|2022-04-01 04:47:00|467.32|464.52|467.32|464.52|467.32|464.52|467.32|464.52|0
1648788440000|2022-04-01 04:47:20|467.09|464.29|467.09|464.29|467.09|464.29|467.09|464.29|0
1648788490000|2022-04-01 04:48:10|466.85|464.05|466.85|464.05|466.85|464.05|466.85|464.05|0
1648788500000|2022-04-01 04:48:20|467.09|464.29|466.97|464.17|467.09|464.29|466.97|464.17|0
1648788510000|2022-04-01 04:48:30|467.09|464.29|467.09|464.29|467.09|464.29|467.09|464.29|0
1648788560000|2022-04-01 04:49:20|467.08|464.28|467.08|464.28|467.08|464.28|467.08|464.28|0
1648788600000|2022-04-01 04:50:00|467.32|464.52|467.32|464.52|467.32|464.52|467.32|464.52|0
1648788650000|2022-04-01 04:50:50|467.55|464.75|467.78|464.98|467.78|464.98|467.55|464.75|0
1648788680000|2022-04-01 04:51:20|467.55|464.75|467.78|464.98|467.78|464.98|467.55|464.75|0
1648788710000|2022-04-01 04:51:50|468.01|465.21|468.01|465.21|468.01|465.21|468.01|465.21|0
1648788720000|2022-04-01 04:52:00|468.24|465.44|468.24|465.44|468.24|465.44|468.24|465.44|0
1648788760000|2022-04-01 04:52:40|468.01|465.21|468.01|465.21|468.01|465.21|468.01|465.21|0
1648788780000|2022-04-01 04:53:00|468.24|465.44|468.24|465.44|468.24|465.44|468.24|465.44|0
1648788800000|2022-04-01 04:53:20|468.13|465.33|468.24|465.44|468.24|465.44|468.13|465.33|0
1648788810000|2022-04-01 04:53:30|468.47|465.67|468.47|465.67|468.47|465.67|468.47|465.67|0
1648788840000|2022-04-01 04:54:00|468.24|465.44|468.47|465.67|468.47|465.67|468.24|465.44|0
1648788850000|2022-04-01 04:54:10|468.77|465.97|468.77|465.97|468.77|465.97|468.77|465.97|0
1648788860000|2022-04-01 04:54:20|468.54|465.74|468.54|465.74|468.54|465.74|468.54|465.74|0
1648788890000|2022-04-01 04:54:50|468.31|465.51|468.31|465.51|468.31|465.51|468.31|465.51|0
1648788900000|2022-04-01 04:55:00|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1648788930000|2022-04-01 04:55:30|468.07|465.27|468.3|465.5|468.3|465.5|468.07|465.27|0
1648788940000|2022-04-01 04:55:40|468.19|465.39|468.3|465.5|468.3|465.5|468.19|465.39|0
1648788950000|2022-04-01 04:55:50|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1648788960000|2022-04-01 04:56:00|467.84|465.04|467.61|464.81|467.84|465.04|467.61|464.81|0
1648788970000|2022-04-01 04:56:10|468.07|465.27|467.96|465.16|468.07|465.27|467.96|465.16|0
1648788980000|2022-04-01 04:56:20|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1648788990000|2022-04-01 04:56:30|468.19|465.39|468.3|465.5|468.3|465.5|468.19|465.39|0
1648789020000|2022-04-01 04:57:00|468.07|465.27|468.3|465.5|468.3|465.5|468.07|465.27|0
1648789030000|2022-04-01 04:57:10|468.19|465.39|468.3|465.5|468.3|465.5|468.19|465.39|0
1648789050000|2022-04-01 04:57:30|468.54|465.74|468.54|465.74|468.54|465.74|468.54|465.74|0
1648789060000|2022-04-01 04:57:40|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1648789090000|2022-04-01 04:58:10|468.54|465.74|468.77|465.97|468.77|465.97|468.54|465.74|0
1648789100000|2022-04-01 04:58:20|468.66|465.86|468.66|465.86|468.66|465.86|468.66|465.86|0
1648789110000|2022-04-01 04:58:30|468.77|465.97|468.77|465.97|468.77|465.97|468.77|465.97|0
1648789160000|2022-04-01 04:59:20|468.89|466.09|468.77|465.97|468.89|466.09|468.77|465.97|0
1648789190000|2022-04-01 04:59:50|468.66|465.86|468.54|465.74|468.66|465.86|468.54|465.74|0
1648789200000|2022-04-01 05:00:00|468.77|465.97|469|466.2|469.23|466.43|468.77|465.97|0
1648789210000|2022-04-01 05:00:10|468.77|465.97|468.77|465.97|468.77|465.97|468.77|465.97|0
1648789220000|2022-04-01 05:00:20|469|466.2|469|466.2|469|466.2|469|466.2|0
1648789230000|2022-04-01 05:00:30|468.77|465.97|468.54|465.74|468.77|465.97|468.54|465.74|0
1648789260000|2022-04-01 05:01:00|468.53|465.73|468.3|465.5|468.53|465.73|468.3|465.5|0
1648789300000|2022-04-01 05:01:40|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1648789310000|2022-04-01 05:01:50|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1648789330000|2022-04-01 05:02:10|468.53|465.73|468.3|465.5|468.53|465.73|468.3|465.5|0
1648789340000|2022-04-01 05:02:20|468.53|465.73|468.3|465.5|468.53|465.73|468.3|465.5|0
1648789350000|2022-04-01 05:02:30|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1648789360000|2022-04-01 05:02:40|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1648789370000|2022-04-01 05:02:50|468.07|465.27|468.3|465.5|468.3|465.5|468.07|465.27|0
1648789380000|2022-04-01 05:03:00|468.53|465.73|468.53|465.73|468.53|465.73|468.53|465.73|0
1648789390000|2022-04-01 05:03:10|468.77|465.97|468.77|465.97|469|466.2|468.77|465.97|0
1648789400000|2022-04-01 05:03:20|468.53|465.73|468.53|465.73|468.53|465.73|468.53|465.73|0
1648789410000|2022-04-01 05:03:30|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1648789420000|2022-04-01 05:03:40|468.42|465.62|468.3|465.5|468.42|465.62|468.3|465.5|0
1648789430000|2022-04-01 05:03:50|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1648789440000|2022-04-01 05:04:00|468.19|465.39|468.19|465.39|468.19|465.39|468.19|465.39|0
1648789450000|2022-04-01 05:04:10|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1648789460000|2022-04-01 05:04:20|468.07|465.27|468.07|465.27|468.07|465.27|467.84|465.04|0
1648789480000|2022-04-01 05:04:40|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1648789490000|2022-04-01 05:04:50|467.61|464.81|467.61|464.81|467.61|464.81|467.61|464.81|0
1648789500000|2022-04-01 05:05:00|467.84|465.04|468.07|465.27|468.07|465.27|467.84|465.04|0
1648789520000|2022-04-01 05:05:20|467.84|465.04|467.38|464.58|467.84|465.04|467.38|464.58|0
1648789550000|2022-04-01 05:05:50|467.61|464.81|467.61|464.81|467.61|464.81|467.61|464.81|0
1648789560000|2022-04-01 05:06:00|467.38|464.58|467.61|464.81|467.61|464.81|467.38|464.58|0
1648789580000|2022-04-01 05:06:20|467.73|464.93|467.73|464.93|467.73|464.93|467.73|464.93|0
1648789590000|2022-04-01 05:06:30|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1648789600000|2022-04-01 05:06:40|467.61|464.81|467.38|464.58|467.61|464.81|467.38|464.58|0
1648789620000|2022-04-01 05:07:00|467.15|464.35|467.61|464.81|467.61|464.81|467.15|464.35|0
1648789630000|2022-04-01 05:07:10|467.38|464.58|467.15|464.35|467.38|464.58|467.15|464.35|0
1648789640000|2022-04-01 05:07:20|467.38|464.58|467.38|464.58|467.61|464.81|467.38|464.58|0
1648789650000|2022-04-01 05:07:30|467.15|464.35|467.27|464.47|467.27|464.47|467.15|464.35|0
1648789660000|2022-04-01 05:07:40|467.15|464.35|467.15|464.35|467.38|464.58|467.15|464.35|0
1648789670000|2022-04-01 05:07:50|467.38|464.58|467.38|464.58|467.38|464.58|467.38|464.58|0
1648789680000|2022-04-01 05:08:00|467.15|464.35|467.38|464.58|467.38|464.58|467.15|464.35|0
1648789700000|2022-04-01 05:08:20|467.15|464.35|467.15|464.35|467.15|464.35|467.15|464.35|0
1648789710000|2022-04-01 05:08:30|467.38|464.58|467.38|464.58|467.38|464.58|467.38|464.58|0
1648789720000|2022-04-01 05:08:40|467.15|464.35|467.15|464.35|467.15|464.35|467.15|464.35|0
1648789730000|2022-04-01 05:08:50|467.38|464.58|467.15|464.35|467.38|464.58|467.15|464.35|0
1648789740000|2022-04-01 05:09:00|467.38|464.58|467.61|464.81|467.61|464.81|467.38|464.58|0
1648789760000|2022-04-01 05:09:20|467.38|464.58|467.61|464.81|467.61|464.81|467.38|464.58|0
1648789770000|2022-04-01 05:09:30|467.38|464.58|467.38|464.58|467.38|464.58|467.38|464.58|0
1648789780000|2022-04-01 05:09:40|467.5|464.7|467.61|464.81|467.61|464.81|467.5|464.7|0
1648789800000|2022-04-01 05:10:00|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1648789810000|2022-04-01 05:10:10|467.61|464.81|467.61|464.81|467.61|464.81|467.61|464.81|0
1648789830000|2022-04-01 05:10:30|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1648789840000|2022-04-01 05:10:40|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1648789850000|2022-04-01 05:10:50|468.42|465.62|468.53|465.73|468.53|465.73|468.3|465.5|0
1648789860000|2022-04-01 05:11:00|468.3|465.5|468.53|465.73|468.53|465.73|468.3|465.5|0
1648789870000|2022-04-01 05:11:10|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1648789900000|2022-04-01 05:11:40|468.53|465.73|468.3|465.5|468.53|465.73|468.3|465.5|0
1648789910000|2022-04-01 05:11:50|468.53|465.73|468.3|465.5|468.53|465.73|468.3|465.5|0
1648789920000|2022-04-01 05:12:00|468.07|465.27|467.84|465.04|468.07|465.27|467.84|465.04|0
1648789930000|2022-04-01 05:12:10|467.61|464.81|467.61|464.81|467.61|464.81|467.61|464.81|0
1648789950000|2022-04-01 05:12:30|467.15|464.35|467.15|464.35|467.15|464.35|467.15|464.35|0
1648789960000|2022-04-01 05:12:40|467.61|464.81|467.38|464.58|467.61|464.81|467.38|464.58|0
1648789970000|2022-04-01 05:12:50|467.61|464.81|467.61|464.81|467.61|464.81|467.61|464.81|0
1648789980000|2022-04-01 05:13:00|467.38|464.58|467.38|464.58|467.38|464.58|467.38|464.58|0
1648789990000|2022-04-01 05:13:10|467.15|464.35|467.15|464.35|467.15|464.35|467.15|464.35|0
1648790030000|2022-04-01 05:13:50|467.38|464.58|467.38|464.58|467.38|464.58|467.38|464.58|0
1648790040000|2022-04-01 05:14:00|467.15|464.35|467.15|464.35|467.15|464.35|467.15|464.35|0
1648790050000|2022-04-01 05:14:10|466.92|464.12|466.92|464.12|466.92|464.12|466.92|464.12|0
1648790060000|2022-04-01 05:14:20|467.15|464.35|467.15|464.35|467.15|464.35|467.15|464.35|0
1648790070000|2022-04-01 05:14:30|465.53|462.73|465.99|463.19|465.99|463.19|465.53|462.73|0
1648790080000|2022-04-01 05:14:40|465.76|462.96|465.76|462.96|465.76|462.96|465.76|462.96|0
1648790090000|2022-04-01 05:14:50|465.99|463.19|465.76|462.96|465.99|463.19|465.76|462.96|0
1648790100000|2022-04-01 05:15:00|465.53|462.73|465.76|462.96|465.76|462.96|465.53|462.73|0
1648790110000|2022-04-01 05:15:10|465.53|462.73|465.76|462.96|465.76|462.96|465.53|462.73|0
1648790120000|2022-04-01 05:15:20|465.53|462.73|465.53|462.73|465.53|462.73|465.53|462.73|0
1648790140000|2022-04-01 05:15:40|465.76|462.96|465.76|462.96|465.76|462.96|465.76|462.96|0
1648790160000|2022-04-01 05:16:00|465.53|462.73|465.76|462.96|465.76|462.96|465.53|462.73|0
1648790170000|2022-04-01 05:16:10|465.53|462.73|465.3|462.5|465.53|462.73|465.3|462.5|0
1648790180000|2022-04-01 05:16:20|465.53|462.73|465.53|462.73|465.53|462.73|465.53|462.73|0
1648790220000|2022-04-01 05:17:00|465.76|462.96|465.76|462.96|465.76|462.96|465.76|462.96|0
1648790230000|2022-04-01 05:17:10|465.99|463.19|465.99|463.19|465.99|463.19|465.88|463.08|0
1648790250000|2022-04-01 05:17:30|466.22|463.42|466.22|463.42|466.22|463.42|466.22|463.42|0
1648790260000|2022-04-01 05:17:40|465.99|463.19|465.88|463.08|465.99|463.19|465.76|462.96|0
1648790270000|2022-04-01 05:17:50|465.76|462.96|465.76|462.96|465.76|462.96|465.76|462.96|0
1648790280000|2022-04-01 05:18:00|465.99|463.19|465.76|462.96|465.99|463.19|465.76|462.96|0
1648790310000|2022-04-01 05:18:30|465.99|463.19|465.99|463.19|465.99|463.19|465.99|463.19|0
1648790320000|2022-04-01 05:18:40|465.53|462.73|465.53|462.73|465.53|462.73|465.53|462.73|0
1648790330000|2022-04-01 05:18:50|465.65|462.85|465.53|462.73|465.65|462.85|465.53|462.73|0
1648790340000|2022-04-01 05:19:00|465.76|462.96|465.76|462.96|465.76|462.96|465.76|462.96|0
1648790410000|2022-04-01 05:20:10|465.99|463.19|465.53|462.73|465.99|463.19|465.53|462.73|0
1648790420000|2022-04-01 05:20:20|465.65|462.85|465.76|462.96|465.76|462.96|465.65|462.85|0
1648790440000|2022-04-01 05:20:40|465.99|463.19|465.99|463.19|465.99|463.19|465.99|463.19|0
1648790460000|2022-04-01 05:21:00|466.22|463.42|466.22|463.42|466.22|463.42|466.22|463.42|0
1648790480000|2022-04-01 05:21:20|466.45|463.65|466.68|463.88|466.68|463.88|466.45|463.65|0
1648790490000|2022-04-01 05:21:30|466.45|463.65|466.45|463.65|466.45|463.65|466.45|463.65|0
1648790520000|2022-04-01 05:22:00|466.68|463.88|466.45|463.65|466.68|463.88|466.45|463.65|0
1648790580000|2022-04-01 05:23:00|466.68|463.88|466.68|463.88|466.68|463.88|466.68|463.88|0
1648790600000|2022-04-01 05:23:20|466.45|463.65|466.68|463.88|466.68|463.88|466.45|463.65|0
1648790620000|2022-04-01 05:23:40|466.57|463.77|466.68|463.88|466.68|463.88|466.45|463.65|0
1648790630000|2022-04-01 05:23:50|466.45|463.65|466.45|463.65|466.45|463.65|466.45|463.65|0
1648790640000|2022-04-01 05:24:00|466.68|463.88|466.68|463.88|466.68|463.88|466.68|463.88|0
1648790650000|2022-04-01 05:24:10|466.8|464|466.8|464|466.8|464|466.68|463.88|0
1648790660000|2022-04-01 05:24:20|466.68|463.88|466.68|463.88|466.8|464|466.68|463.88|0
1648790670000|2022-04-01 05:24:30|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1648790680000|2022-04-01 05:24:40|466.68|463.88|466.8|464|466.8|464|466.68|463.88|0
1648790690000|2022-04-01 05:24:50|466.91|464.11|466.68|463.88|466.91|464.11|466.68|463.88|0
1648790780000|2022-04-01 05:26:20|467.14|464.34|467.14|464.34|467.14|464.34|467.14|464.34|0
1648790800000|2022-04-01 05:26:40|466.68|463.88|466.68|463.88|466.68|463.88|466.68|463.88|0
1648790830000|2022-04-01 05:27:10|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1648790840000|2022-04-01 05:27:20|467.14|464.34|467.14|464.34|467.14|464.34|467.14|464.34|0
1648790880000|2022-04-01 05:28:00|467.26|464.46|467.14|464.34|467.26|464.46|467.14|464.34|0
1648790900000|2022-04-01 05:28:20|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1648790970000|2022-04-01 05:29:30|466.68|463.88|466.91|464.11|466.91|464.11|466.68|463.88|0
1648790980000|2022-04-01 05:29:40|466.68|463.88|466.91|464.11|467.14|464.34|466.68|463.88|0
1648790990000|2022-04-01 05:29:50|467.14|464.34|467.14|464.34|467.14|464.34|467.14|464.34|0
1648791000000|2022-04-01 05:30:00|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1648791060000|2022-04-01 05:31:00|467.03|464.23|466.91|464.11|467.14|464.34|466.91|464.11|0
1648791080000|2022-04-01 05:31:20|467.14|464.34|467.14|464.34|467.14|464.34|467.14|464.34|0
1648791150000|2022-04-01 05:32:30|467.37|464.57|467.37|464.57|467.37|464.57|467.37|464.57|0
1648791160000|2022-04-01 05:32:40|467.14|464.34|467.14|464.34|467.14|464.34|467.14|464.34|0
1648791180000|2022-04-01 05:33:00|467.26|464.46|467.26|464.46|467.26|464.46|467.26|464.46|0
1648791190000|2022-04-01 05:33:10|467.37|464.57|467.84|465.04|467.84|465.04|467.37|464.57|0
1648791200000|2022-04-01 05:33:20|468.07|465.27|467.84|465.04|468.07|465.27|467.84|465.04|0
1648791240000|2022-04-01 05:34:00|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1648791260000|2022-04-01 05:34:20|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1648791270000|2022-04-01 05:34:30|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1648791280000|2022-04-01 05:34:40|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1648791310000|2022-04-01 05:35:10|468.07|465.27|468.07|465.27|468.3|465.5|468.07|465.27|0
1648791320000|2022-04-01 05:35:20|467.84|465.04|467.84|465.04|467.84|465.04|467.84|465.04|0
1648791330000|2022-04-01 05:35:30|468.07|465.27|468.07|465.27|468.07|465.27|468.07|465.27|0
1648791350000|2022-04-01 05:35:50|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1648791360000|2022-04-01 05:36:00|468.07|465.27|468.53|465.73|468.53|465.73|468.07|465.27|0
1648791370000|2022-04-01 05:36:10|468.76|465.96|468.76|465.96|468.76|465.96|468.76|465.96|0
1648791390000|2022-04-01 05:36:30|469.68|466.88|469.92|467.12|469.92|467.12|469.68|466.88|0
1648791410000|2022-04-01 05:36:50|469.68|466.88|469.92|467.12|469.92|467.12|469.68|466.88|0
1648791420000|2022-04-01 05:37:00|469.68|466.88|469.68|466.88|469.92|467.12|469.68|466.88|0
1648791430000|2022-04-01 05:37:10|469.45|466.65|469.68|466.88|469.68|466.88|469.45|466.65|0
1648791440000|2022-04-01 05:37:20|469.92|467.12|469.92|467.12|469.92|467.12|469.92|467.12|0
1648791460000|2022-04-01 05:37:40|469.68|466.88|469.45|466.65|469.68|466.88|469.45|466.65|0
1648791470000|2022-04-01 05:37:50|469.22|466.42|469.22|466.42|469.22|466.42|469.22|466.42|0
1648791480000|2022-04-01 05:38:00|469.45|466.65|469.45|466.65|469.45|466.65|469.34|466.54|0
1648791490000|2022-04-01 05:38:10|469.22|466.42|469.22|466.42|469.22|466.42|469.22|466.42|0
1648791510000|2022-04-01 05:38:30|469.45|466.65|469.22|466.42|469.45|466.65|469.22|466.42|0
1648791520000|2022-04-01 05:38:40|469.45|466.65|469.22|466.42|469.45|466.65|469.22|466.42|0
1648791540000|2022-04-01 05:39:00|469.45|466.65|469.68|466.88|469.92|467.12|469.45|466.65|0
1648791550000|2022-04-01 05:39:10|469.8|467|469.45|466.65|469.8|467|469.45|466.65|0
1648791580000|2022-04-01 05:39:40|469.22|466.42|469.68|466.88|469.68|466.88|469.22|466.42|0
1648791620000|2022-04-01 05:40:20|469.45|466.65|469.45|466.65|469.45|466.65|469.45|466.65|0
1648791630000|2022-04-01 05:40:30|469.22|466.42|469.22|466.42|469.22|466.42|469.22|466.42|0
1648791680000|2022-04-01 05:41:20|469.45|466.65|469.45|466.65|469.45|466.65|469.45|466.65|0
1648791720000|2022-04-01 05:42:00|469.68|466.88|469.45|466.65|469.68|466.88|469.45|466.65|0
1648791730000|2022-04-01 05:42:10|469.68|466.88|469.68|466.88|469.68|466.88|469.68|466.88|0
1648791750000|2022-04-01 05:42:30|469.45|466.65|469.22|466.42|469.45|466.65|469.22|466.42|0
1648791760000|2022-04-01 05:42:40|468.99|466.19|469.11|466.31|469.11|466.31|468.99|466.19|0
1648791770000|2022-04-01 05:42:50|468.99|466.19|468.76|465.96|468.99|466.19|468.76|465.96|0
1648791790000|2022-04-01 05:43:10|468.53|465.73|468.53|465.73|468.65|465.85|468.53|465.73|0
1648791800000|2022-04-01 05:43:20|468.76|465.96|468.76|465.96|468.76|465.96|468.76|465.96|0
1648791810000|2022-04-01 05:43:30|468.53|465.73|468.53|465.73|468.53|465.73|468.53|465.73|0
1648791820000|2022-04-01 05:43:40|468.3|465.5|468.53|465.73|468.53|465.73|468.3|465.5|0
1648791840000|2022-04-01 05:44:00|468.76|465.96|468.76|465.96|468.76|465.96|468.76|465.96|0
1648791850000|2022-04-01 05:44:10|468.53|465.73|468.53|465.73|468.53|465.73|468.53|465.73|0
1648791860000|2022-04-01 05:44:20|468.76|465.96|468.76|465.96|468.76|465.96|468.76|465.96|0
1648791870000|2022-04-01 05:44:30|468.53|465.73|468.53|465.73|468.53|465.73|468.53|465.73|0
1648791890000|2022-04-01 05:44:50|468.65|465.85|468.53|465.73|468.76|465.96|468.53|465.73|0
1648791900000|2022-04-01 05:45:00|468.76|465.96|468.53|465.73|468.76|465.96|468.53|465.73|0
1648791910000|2022-04-01 05:45:10|468.76|465.96|468.53|465.73|468.76|465.96|468.53|465.73|0
1648791950000|2022-04-01 05:45:50|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1648791970000|2022-04-01 05:46:10|469.22|466.42|469.22|466.42|469.22|466.42|469.22|466.42|0
1648791980000|2022-04-01 05:46:20|469.34|466.54|469.22|466.42|469.34|466.54|469.22|466.42|0
1648791990000|2022-04-01 05:46:30|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1648792010000|2022-04-01 05:46:50|469.11|466.31|469.11|466.31|469.11|466.31|469.11|466.31|0
1648792020000|2022-04-01 05:47:00|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1648792030000|2022-04-01 05:47:10|468.76|465.96|468.76|465.96|468.76|465.96|468.76|465.96|0
1648792040000|2022-04-01 05:47:20|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1648792070000|2022-04-01 05:47:50|468.88|466.08|468.76|465.96|468.88|466.08|468.76|465.96|0
1648792090000|2022-04-01 05:48:10|468.99|466.19|468.76|465.96|468.99|466.19|468.76|465.96|0
1648792140000|2022-04-01 05:49:00|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1648792160000|2022-04-01 05:49:20|468.88|466.08|468.99|466.19|468.99|466.19|468.88|466.08|0
1648792170000|2022-04-01 05:49:30|468.88|466.08|468.76|465.96|468.88|466.08|468.76|465.96|0
1648792180000|2022-04-01 05:49:40|468.88|466.08|468.76|465.96|468.88|466.08|468.76|465.96|0
1648792190000|2022-04-01 05:49:50|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1648792200000|2022-04-01 05:50:00|469.22|466.42|469.91|467.11|469.91|467.11|469.22|466.42|0
1648792210000|2022-04-01 05:50:10|469.68|466.88|469.68|466.88|469.68|466.88|469.68|466.88|0
1648792220000|2022-04-01 05:50:20|469.45|466.65|469.45|466.65|469.45|466.65|469.34|466.54|0
1648792240000|2022-04-01 05:50:40|469.68|466.88|469.91|467.11|469.91|467.11|469.68|466.88|0
1648792250000|2022-04-01 05:50:50|470.38|467.58|470.14|467.34|470.38|467.58|470.14|467.34|0
1648792270000|2022-04-01 05:51:10|470.03|467.23|470.14|467.34|470.14|467.34|470.03|467.23|0
1648792280000|2022-04-01 05:51:20|470.03|467.23|470.14|467.34|470.14|467.34|470.03|467.23|0
1648792310000|2022-04-01 05:51:50|470.03|467.23|469.91|467.11|470.03|467.23|469.91|467.11|0
1648792330000|2022-04-01 05:52:10|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1648792340000|2022-04-01 05:52:20|470.03|467.23|469.91|467.11|470.03|467.23|469.91|467.11|0
1648792350000|2022-04-01 05:52:30|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1648792360000|2022-04-01 05:52:40|470.38|467.58|470.38|467.58|470.38|467.58|470.38|467.58|0
1648792370000|2022-04-01 05:52:50|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1648792390000|2022-04-01 05:53:10|470.5|467.7|470.61|467.81|470.61|467.81|470.38|467.58|0
1648792400000|2022-04-01 05:53:20|470.38|467.58|470.84|468.04|470.84|468.04|470.38|467.58|0
1648792420000|2022-04-01 05:53:40|471.07|468.27|470.84|468.04|471.07|468.27|470.84|468.04|0
1648792430000|2022-04-01 05:53:50|471.07|468.27|470.84|468.04|471.07|468.27|470.84|468.04|0
1648792480000|2022-04-01 05:54:40|470.73|467.93|470.5|467.7|470.73|467.93|470.5|467.7|0
1648792490000|2022-04-01 05:54:50|470.38|467.58|470.38|467.58|470.38|467.58|470.38|467.58|0
1648792520000|2022-04-01 05:55:20|470.14|467.34|470.14|467.34|470.38|467.58|470.14|467.34|0
1648792530000|2022-04-01 05:55:30|470.38|467.58|470.37|467.57|470.38|467.58|470.37|467.57|0
1648792560000|2022-04-01 05:56:00|470.61|467.81|470.61|467.81|470.61|467.81|470.61|467.81|0
1648792590000|2022-04-01 05:56:30|470.37|467.57|470.37|467.57|470.37|467.57|470.37|467.57|0
1648792620000|2022-04-01 05:57:00|470.14|467.34|470.37|467.57|470.37|467.57|470.14|467.34|0
1648792630000|2022-04-01 05:57:10|470.61|467.81|470.61|467.81|470.61|467.81|470.5|467.7|0
1648792640000|2022-04-01 05:57:20|470.37|467.57|470.37|467.57|470.37|467.57|470.37|467.57|0
1648792670000|2022-04-01 05:57:50|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1648792680000|2022-04-01 05:58:00|470.37|467.57|470.37|467.57|470.37|467.57|470.14|467.34|0
1648792710000|2022-04-01 05:58:30|470.14|467.34|470.14|467.34|470.14|467.34|470.14|467.34|0
1648792720000|2022-04-01 05:58:40|470.49|467.69|470.61|467.81|470.61|467.81|470.37|467.57|0
1648792740000|2022-04-01 05:59:00|470.37|467.57|470.37|467.57|470.37|467.57|470.37|467.57|0
1648792760000|2022-04-01 05:59:20|470.61|467.81|470.61|467.81|470.61|467.81|470.61|467.81|0
1648792780000|2022-04-01 05:59:40|470.37|467.57|470.61|467.81|470.61|467.81|470.37|467.57|0
1648792790000|2022-04-01 05:59:50|470.84|468.04|471.07|468.27|471.07|468.27|470.84|468.04|0
1648792800000|2022-04-01 06:00:00|471.53|468.73|471.53|468.73|471.53|468.73|471.3|468.5|0
1648792810000|2022-04-01 06:00:10|471.76|468.96|471.99|469.19|472.23|469.43|471.76|468.96|0
1648792830000|2022-04-01 06:00:30|471.76|468.96|472.23|469.43|472.23|469.43|471.76|468.96|0
1648792840000|2022-04-01 06:00:40|471.99|469.19|472.23|469.43|472.23|469.43|471.99|469.19|0
1648792860000|2022-04-01 06:01:00|471.99|469.19|471.99|469.19|471.99|469.19|471.99|469.19|0
1648792880000|2022-04-01 06:01:20|472.23|469.43|472.23|469.43|472.23|469.43|471.99|469.19|0
1648792890000|2022-04-01 06:01:30|472.46|469.66|472.46|469.66|472.46|469.66|472.46|469.66|0
1648792900000|2022-04-01 06:01:40|472.69|469.89|472.46|469.66|472.69|469.89|472.46|469.66|0
1648792920000|2022-04-01 06:02:00|472.69|469.89|472.46|469.66|472.69|469.89|472.35|469.55|0
1648792930000|2022-04-01 06:02:10|472.23|469.43|472.23|469.43|472.23|469.43|472.23|469.43|0
1648792940000|2022-04-01 06:02:20|471.99|469.19|471.76|468.96|471.99|469.19|471.76|468.96|0
1648792950000|2022-04-01 06:02:30|471.53|468.73|471.53|468.73|471.53|468.73|471.53|468.73|0
1648792960000|2022-04-01 06:02:40|471.3|468.5|470.84|468.04|471.3|468.5|470.84|468.04|0
1648792970000|2022-04-01 06:02:50|470.61|467.81|470.61|467.81|470.61|467.81|470.61|467.81|0
1648792980000|2022-04-01 06:03:00|470.73|467.93|470.84|468.04|470.84|468.04|470.73|467.93|0
1648793000000|2022-04-01 06:03:20|470.73|467.93|470.6|467.8|470.73|467.93|470.6|467.8|0
1648793010000|2022-04-01 06:03:30|470.37|467.57|470.37|467.57|470.37|467.57|470.37|467.57|0
1648793020000|2022-04-01 06:03:40|470.6|467.8|470.14|467.34|470.6|467.8|470.14|467.34|0
1648793030000|2022-04-01 06:03:50|469.91|467.11|469.91|467.11|469.91|467.11|469.91|467.11|0
1648793040000|2022-04-01 06:04:00|470.14|467.34|469.91|467.11|470.14|467.34|469.91|467.11|0
1648793060000|2022-04-01 06:04:20|470.03|467.23|469.91|467.11|470.03|467.23|469.91|467.11|0
1648793070000|2022-04-01 06:04:30|470.14|467.34|470.37|467.57|470.37|467.57|470.14|467.34|0
1648793090000|2022-04-01 06:04:50|470.6|467.8|470.14|467.34|470.6|467.8|470.14|467.34|0
1648793100000|2022-04-01 06:05:00|470.37|467.57|470.14|467.34|470.37|467.57|470.14|467.34|0
1648793130000|2022-04-01 06:05:30|470.37|467.57|470.6|467.8|470.6|467.8|470.37|467.57|0
1648793140000|2022-04-01 06:05:40|470.37|467.57|470.37|467.57|470.37|467.57|470.37|467.57|0
1648793150000|2022-04-01 06:05:50|470.6|467.8|470.37|467.57|470.6|467.8|470.37|467.57|0
1648793190000|2022-04-01 06:06:30|470.14|467.34|470.6|467.8|470.6|467.8|470.14|467.34|0
1648793200000|2022-04-01 06:06:40|470.49|467.69|470.6|467.8|470.6|467.8|470.37|467.57|0
1648793210000|2022-04-01 06:06:50|470.84|468.04|471.07|468.27|471.07|468.27|470.84|468.04|0
1648793220000|2022-04-01 06:07:00|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1648793230000|2022-04-01 06:07:10|471.53|468.73|471.53|468.73|471.53|468.73|471.3|468.5|0
1648793240000|2022-04-01 06:07:20|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1648793250000|2022-04-01 06:07:30|471.53|468.73|471.53|468.73|471.53|468.73|471.3|468.5|0
1648793260000|2022-04-01 06:07:40|471.3|468.5|471.53|468.73|471.53|468.73|471.3|468.5|0
1648793270000|2022-04-01 06:07:50|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1648793280000|2022-04-01 06:08:00|471.53|468.73|471.65|468.85|471.76|468.96|471.53|468.73|0
1648793290000|2022-04-01 06:08:10|471.53|468.73|471.76|468.96|471.76|468.96|471.53|468.73|0
1648793300000|2022-04-01 06:08:20|471.53|468.73|471.53|468.73|471.53|468.73|471.53|468.73|0
1648793330000|2022-04-01 06:08:50|471.76|468.96|471.99|469.19|471.99|469.19|471.76|468.96|0
1648793340000|2022-04-01 06:09:00|471.76|468.96|471.99|469.19|471.99|469.19|471.76|468.96|0
1648793350000|2022-04-01 06:09:10|472.22|469.42|472.22|469.42|472.22|469.42|472.22|469.42|0
1648793360000|2022-04-01 06:09:20|472.46|469.66|471.76|468.96|472.46|469.66|471.76|468.96|0
1648793370000|2022-04-01 06:09:30|471.53|468.73|471.53|468.73|471.53|468.73|471.53|468.73|0
1648793380000|2022-04-01 06:09:40|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1648793400000|2022-04-01 06:10:00|471.53|468.73|471.53|468.73|471.53|468.73|471.3|468.5|0
1648793430000|2022-04-01 06:10:30|471.42|468.62|471.42|468.62|471.42|468.62|471.42|468.62|0
1648793440000|2022-04-01 06:10:40|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1648793470000|2022-04-01 06:11:10|471.53|468.73|471.3|468.5|471.53|468.73|471.3|468.5|0
1648793490000|2022-04-01 06:11:30|471.19|468.39|471.88|469.08|471.88|469.08|471.19|468.39|0
1648793500000|2022-04-01 06:11:40|471.76|468.96|471.88|469.08|471.88|469.08|471.76|468.96|0
1648793510000|2022-04-01 06:11:50|471.76|468.96|471.76|468.96|471.99|469.19|471.76|468.96|0
1648793520000|2022-04-01 06:12:00|471.53|468.73|471.53|468.73|471.53|468.73|471.53|468.73|0
1648793540000|2022-04-01 06:12:20|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1648793560000|2022-04-01 06:12:40|471.19|468.39|471.07|468.27|471.19|468.39|471.07|468.27|0
1648793580000|2022-04-01 06:13:00|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1648793600000|2022-04-01 06:13:20|471.07|468.27|471.07|468.27|471.07|468.27|471.07|468.27|0
1648793610000|2022-04-01 06:13:30|470.83|468.03|470.95|468.15|470.95|468.15|470.83|468.03|0
1648793620000|2022-04-01 06:13:40|471.07|468.27|471.07|468.27|471.07|468.27|471.07|468.27|0
1648793630000|2022-04-01 06:13:50|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1648793660000|2022-04-01 06:14:20|470.95|468.15|470.83|468.03|470.95|468.15|470.83|468.03|0
1648793700000|2022-04-01 06:15:00|471.07|468.27|471.3|468.5|471.3|468.5|471.07|468.27|0
1648793710000|2022-04-01 06:15:10|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1648793730000|2022-04-01 06:15:30|471.07|468.27|470.83|468.03|471.07|468.27|470.83|468.03|0
1648793760000|2022-04-01 06:16:00|471.07|468.27|470.83|468.03|471.07|468.27|470.83|468.03|0
1648793770000|2022-04-01 06:16:10|470.95|468.15|470.83|468.03|470.95|468.15|470.83|468.03|0
1648793780000|2022-04-01 06:16:20|470.95|468.15|470.83|468.03|470.95|468.15|470.83|468.03|0
1648793830000|2022-04-01 06:17:10|470.72|467.92|470.72|467.92|470.72|467.92|470.72|467.92|0
1648793840000|2022-04-01 06:17:20|470.6|467.8|470.72|467.92|470.83|468.03|470.6|467.8|0
1648793850000|2022-04-01 06:17:30|470.83|468.03|470.72|467.92|470.83|468.03|470.72|467.92|0
1648793860000|2022-04-01 06:17:40|470.83|468.03|470.37|467.57|470.83|468.03|470.37|467.57|0
1648793870000|2022-04-01 06:17:50|470.14|467.34|469.91|467.11|470.14|467.34|469.91|467.11|0
1648793880000|2022-04-01 06:18:00|469.45|466.65|469.21|466.41|469.45|466.65|469.21|466.41|0
1648793890000|2022-04-01 06:18:10|469.45|466.65|469.45|466.65|469.45|466.65|469.45|466.65|0
1648793900000|2022-04-01 06:18:20|469.33|466.53|469.45|466.65|469.45|466.65|469.33|466.53|0
1648793910000|2022-04-01 06:18:30|469.68|466.88|469.68|466.88|469.68|466.88|469.68|466.88|0
1648793920000|2022-04-01 06:18:40|469.45|466.65|469.68|466.88|469.68|466.88|469.45|466.65|0
1648793940000|2022-04-01 06:19:00|469.45|466.65|469.45|466.65|469.45|466.65|469.45|466.65|0
1648793950000|2022-04-01 06:19:10|469.33|466.53|469.45|466.65|469.45|466.65|469.33|466.53|0
1648793960000|2022-04-01 06:19:20|469.21|466.41|469.45|466.65|469.45|466.65|469.21|466.41|0
1648793970000|2022-04-01 06:19:30|469.21|466.41|469.21|466.41|469.21|466.41|469.21|466.41|0
1648793980000|2022-04-01 06:19:40|469.45|466.65|469.21|466.41|469.45|466.65|469.21|466.41|0
1648793990000|2022-04-01 06:19:50|468.98|466.18|468.98|466.18|468.98|466.18|468.98|466.18|0
1648794000000|2022-04-01 06:20:00|468.52|465.72|468.52|465.72|468.52|465.72|468.52|465.72|0
1648794010000|2022-04-01 06:20:10|468.41|465.61|468.06|465.26|468.41|465.61|468.06|465.26|0
1648794040000|2022-04-01 06:20:40|468.29|465.49|468.06|465.26|468.29|465.49|468.06|465.26|0
1648794050000|2022-04-01 06:20:50|467.83|465.03|466.9|464.1|467.83|465.03|466.9|464.1|0
1648794060000|2022-04-01 06:21:00|467.13|464.33|467.13|464.33|467.13|464.33|467.13|464.33|0
1648794070000|2022-04-01 06:21:10|466.9|464.1|466.67|463.87|466.9|464.1|466.67|463.87|0
1648794080000|2022-04-01 06:21:20|466.44|463.64|466.44|463.64|466.67|463.87|466.44|463.64|0
1648794090000|2022-04-01 06:21:30|465.75|462.95|465.75|462.95|465.75|462.95|465.75|462.95|0
1648794100000|2022-04-01 06:21:40|465.52|462.72|465.75|462.95|465.75|462.95|465.52|462.72|0
1648794110000|2022-04-01 06:21:50|465.64|462.84|465.75|462.95|465.75|462.95|465.52|462.72|0
1648794120000|2022-04-01 06:22:00|465.98|463.18|466.33|463.53|466.33|463.53|465.98|463.18|0
1648794130000|2022-04-01 06:22:10|466.21|463.41|466.44|463.64|466.44|463.64|466.21|463.41|0
1648794140000|2022-04-01 06:22:20|466.56|463.76|466.67|463.87|466.67|463.87|466.56|463.76|0
1648794150000|2022-04-01 06:22:30|466.9|464.1|466.9|464.1|466.9|464.1|466.67|463.87|0
1648794160000|2022-04-01 06:22:40|466.67|463.87|466.44|463.64|466.67|463.87|466.44|463.64|0
1648794170000|2022-04-01 06:22:50|466.67|463.87|466.44|463.64|466.67|463.87|466.44|463.64|0
1648794180000|2022-04-01 06:23:00|466.21|463.41|466.67|463.87|466.67|463.87|466.21|463.41|0
1648794190000|2022-04-01 06:23:10|466.56|463.76|466.44|463.64|466.56|463.76|466.44|463.64|0
1648794210000|2022-04-01 06:23:30|466.21|463.41|465.98|463.18|466.21|463.41|465.98|463.18|0
1648794220000|2022-04-01 06:23:40|466.21|463.41|466.21|463.41|466.21|463.41|466.21|463.41|0
1648794230000|2022-04-01 06:23:50|466.44|463.64|465.98|463.18|466.44|463.64|465.98|463.18|0
1648794240000|2022-04-01 06:24:00|465.75|462.95|465.75|462.95|465.75|462.95|465.75|462.95|0
1648794250000|2022-04-01 06:24:10|465.98|463.18|465.75|462.95|465.98|463.18|465.75|462.95|0
1648794260000|2022-04-01 06:24:20|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1648794270000|2022-04-01 06:24:30|465.87|463.07|465.98|463.18|465.98|463.18|465.75|462.95|0
1648794290000|2022-04-01 06:24:50|465.87|463.07|465.98|463.18|465.98|463.18|465.75|462.95|0
1648794300000|2022-04-01 06:25:00|465.75|462.95|465.75|462.95|465.75|462.95|465.75|462.95|0
1648794310000|2022-04-01 06:25:10|465.98|463.18|465.75|462.95|465.98|463.18|465.75|462.95|0
1648794320000|2022-04-01 06:25:20|465.52|462.72|465.52|462.72|465.52|462.72|465.52|462.72|0
1648794330000|2022-04-01 06:25:30|465.75|462.95|465.75|462.95|465.75|462.95|465.75|462.95|0
1648794340000|2022-04-01 06:25:40|465.52|462.72|465.52|462.72|465.52|462.72|465.52|462.72|0
1648794360000|2022-04-01 06:26:00|465.75|462.95|465.75|462.95|465.75|462.95|465.75|462.95|0
1648794370000|2022-04-01 06:26:10|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1648794380000|2022-04-01 06:26:20|465.75|462.95|465.75|462.95|465.75|462.95|465.75|462.95|0
1648794400000|2022-04-01 06:26:40|465.52|462.72|465.52|462.72|465.52|462.72|465.52|462.72|0
1648794410000|2022-04-01 06:26:50|465.29|462.49|465.29|462.49|465.29|462.49|465.29|462.49|0
1648794420000|2022-04-01 06:27:00|465.52|462.72|465.52|462.72|465.52|462.72|465.52|462.72|0
1648794430000|2022-04-01 06:27:10|465.75|462.95|465.29|462.49|465.75|462.95|465.29|462.49|0
1648794440000|2022-04-01 06:27:20|465.05|462.25|465.05|462.25|465.05|462.25|464.82|462.02|0
1648794450000|2022-04-01 06:27:30|464.82|462.02|465.05|462.25|465.05|462.25|464.82|462.02|0
1648794460000|2022-04-01 06:27:40|465.52|462.72|465.29|462.49|465.52|462.72|465.29|462.49|0
1648794470000|2022-04-01 06:27:50|465.05|462.25|465.05|462.25|465.05|462.25|465.05|462.25|0
1648794480000|2022-04-01 06:28:00|464.82|462.02|465.28|462.48|465.28|462.48|464.82|462.02|0
1648794490000|2022-04-01 06:28:10|465.52|462.72|465.28|462.48|465.52|462.72|465.28|462.48|0
1648794520000|2022-04-01 06:28:40|465.4|462.6|465.75|462.95|465.75|462.95|465.4|462.6|0
1648794530000|2022-04-01 06:28:50|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1648794540000|2022-04-01 06:29:00|466.1|463.3|466.21|463.41|466.21|463.41|466.1|463.3|0
1648794550000|2022-04-01 06:29:10|466.44|463.64|466.67|463.87|466.67|463.87|466.44|463.64|0
1648794560000|2022-04-01 06:29:20|466.44|463.64|466.44|463.64|466.44|463.64|466.44|463.64|0
1648794580000|2022-04-01 06:29:40|466.56|463.76|466.9|464.1|466.9|464.1|466.56|463.76|0
1648794590000|2022-04-01 06:29:50|466.67|463.87|466.67|463.87|466.67|463.87|466.56|463.76|0
1648794600000|2022-04-01 06:30:00|466.9|464.1|467.13|464.33|467.13|464.33|466.9|464.1|0
1648794610000|2022-04-01 06:30:10|467.36|464.56|466.9|464.1|467.36|464.56|466.9|464.1|0
1648794620000|2022-04-01 06:30:20|467.13|464.33|466.9|464.1|467.13|464.33|466.79|463.99|0
1648794640000|2022-04-01 06:30:40|466.67|463.87|466.67|463.87|466.67|463.87|466.67|463.87|0
1648794650000|2022-04-01 06:30:50|466.79|463.99|466.67|463.87|466.79|463.99|466.67|463.87|0
1648794660000|2022-04-01 06:31:00|466.44|463.64|466.21|463.41|466.44|463.64|466.21|463.41|0
1648794670000|2022-04-01 06:31:10|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1648794680000|2022-04-01 06:31:20|465.75|462.95|465.52|462.72|465.75|462.95|465.52|462.72|0
1648794690000|2022-04-01 06:31:30|465.75|462.95|465.98|463.18|465.98|463.18|465.52|462.72|0
1648794700000|2022-04-01 06:31:40|465.75|462.95|465.87|463.07|465.87|463.07|465.75|462.95|0
1648794710000|2022-04-01 06:31:50|465.98|463.18|465.98|463.18|465.98|463.18|465.87|463.07|0
1648794720000|2022-04-01 06:32:00|465.75|462.95|465.75|462.95|465.75|462.95|465.75|462.95|0
1648794740000|2022-04-01 06:32:20|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1648794750000|2022-04-01 06:32:30|466.21|463.41|466.21|463.41|466.21|463.41|466.21|463.41|0
1648794770000|2022-04-01 06:32:50|466.44|463.64|466.67|463.87|466.67|463.87|466.44|463.64|0
1648794780000|2022-04-01 06:33:00|467.13|464.33|467.13|464.33|467.13|464.33|467.13|464.33|0
1648794790000|2022-04-01 06:33:10|466.9|464.1|467.13|464.33|467.13|464.33|466.9|464.1|0
1648794810000|2022-04-01 06:33:30|467.36|464.56|467.36|464.56|467.36|464.56|467.36|464.56|0
1648794820000|2022-04-01 06:33:40|467.13|464.33|467.13|464.33|467.13|464.33|467.13|464.33|0
1648794830000|2022-04-01 06:33:50|467.02|464.22|467.02|464.22|467.02|464.22|467.02|464.22|0
1648794840000|2022-04-01 06:34:00|466.9|464.1|467.13|464.33|467.13|464.33|466.9|464.1|0
1648794850000|2022-04-01 06:34:10|466.9|464.1|466.9|464.1|466.9|464.1|466.9|464.1|0
1648794860000|2022-04-01 06:34:20|467.13|464.33|467.13|464.33|467.13|464.33|467.13|464.33|0
1648794870000|2022-04-01 06:34:30|467.36|464.56|467.36|464.56|467.36|464.56|467.36|464.56|0
1648794880000|2022-04-01 06:34:40|467.25|464.45|467.25|464.45|467.36|464.56|467.25|464.45|0
1648794890000|2022-04-01 06:34:50|467.36|464.56|467.36|464.56|467.36|464.56|467.25|464.45|0
1648794900000|2022-04-01 06:35:00|467.59|464.79|467.71|464.91|467.71|464.91|467.59|464.79|0
1648794910000|2022-04-01 06:35:10|467.59|464.79|467.36|464.56|467.59|464.79|467.36|464.56|0
1648794920000|2022-04-01 06:35:20|467.13|464.33|467.13|464.33|467.13|464.33|467.13|464.33|0
1648794930000|2022-04-01 06:35:30|467.02|464.22|467.13|464.33|467.13|464.33|467.02|464.22|0
1648794960000|2022-04-01 06:36:00|466.9|464.1|467.13|464.33|467.13|464.33|466.9|464.1|0
1648794970000|2022-04-01 06:36:10|466.9|464.1|466.9|464.1|467.13|464.33|466.9|464.1|0
1648794990000|2022-04-01 06:36:30|466.79|463.99|466.9|464.1|466.9|464.1|466.79|463.99|0
1648795000000|2022-04-01 06:36:40|466.67|463.87|466.79|463.99|466.79|463.99|466.67|463.87|0
1648795010000|2022-04-01 06:36:50|466.67|463.87|466.44|463.64|466.67|463.87|466.44|463.64|0
1648795020000|2022-04-01 06:37:00|466.1|463.3|465.74|462.94|466.1|463.3|465.74|462.94|0
1648795030000|2022-04-01 06:37:10|465.86|463.06|465.98|463.18|465.98|463.18|465.86|463.06|0
1648795040000|2022-04-01 06:37:20|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1648795070000|2022-04-01 06:37:50|465.51|462.71|465.51|462.71|465.51|462.71|465.51|462.71|0
1648795080000|2022-04-01 06:38:00|465.28|462.48|464.82|462.02|465.28|462.48|464.82|462.02|0
1648795090000|2022-04-01 06:38:10|465.05|462.25|465.05|462.25|465.05|462.25|464.82|462.02|0
1648795100000|2022-04-01 06:38:20|464.82|462.02|465.05|462.25|465.28|462.48|464.82|462.02|0
1648795120000|2022-04-01 06:38:40|464.82|462.02|464.82|462.02|464.82|462.02|464.82|462.02|0
1648795130000|2022-04-01 06:38:50|465.05|462.25|465.05|462.25|465.05|462.25|465.05|462.25|0
1648795140000|2022-04-01 06:39:00|464.82|462.02|465.05|462.25|465.05|462.25|464.82|462.02|0
1648795170000|2022-04-01 06:39:30|464.82|462.02|465.28|462.48|465.28|462.48|464.82|462.02|0
1648795180000|2022-04-01 06:39:40|465.05|462.25|465.05|462.25|465.05|462.25|465.05|462.25|0
1648795190000|2022-04-01 06:39:50|465.28|462.48|465.28|462.48|465.4|462.6|465.28|462.48|0
1648795200000|2022-04-01 06:40:00|465.51|462.71|465.51|462.71|465.51|462.71|465.51|462.71|0
1648795210000|2022-04-01 06:40:10|465.74|462.94|465.74|462.94|465.74|462.94|465.63|462.83|0
1648795230000|2022-04-01 06:40:30|465.51|462.71|465.51|462.71|465.51|462.71|465.51|462.71|0
1648795240000|2022-04-01 06:40:40|465.28|462.48|465.28|462.48|465.28|462.48|465.28|462.48|0
1648795250000|2022-04-01 06:40:50|465.05|462.25|464.82|462.02|465.05|462.25|464.36|461.56|0
1648795260000|2022-04-01 06:41:00|464.59|461.79|464.82|462.02|464.82|462.02|464.59|461.79|0
1648795270000|2022-04-01 06:41:10|465.28|462.48|465.74|462.94|465.74|462.94|465.28|462.48|0
1648795280000|2022-04-01 06:41:20|465.51|462.71|465.51|462.71|465.51|462.71|465.51|462.71|0
1648795290000|2022-04-01 06:41:30|465.74|462.94|465.51|462.71|465.74|462.94|465.51|462.71|0
1648795310000|2022-04-01 06:41:50|465.28|462.48|465.28|462.48|465.51|462.71|465.28|462.48|0
1648795320000|2022-04-01 06:42:00|465.51|462.71|465.51|462.71|465.51|462.71|465.51|462.71|0
1648795330000|2022-04-01 06:42:10|465.28|462.48|465.51|462.71|465.51|462.71|465.28|462.48|0
1648795340000|2022-04-01 06:42:20|465.28|462.48|465.28|462.48|465.28|462.48|465.28|462.48|0
1648795350000|2022-04-01 06:42:30|465.17|462.37|465.05|462.25|465.17|462.37|465.05|462.25|0
1648795360000|2022-04-01 06:42:40|464.82|462.02|464.82|462.02|464.82|462.02|464.82|462.02|0
1648795370000|2022-04-01 06:42:50|465.05|462.25|465.05|462.25|465.05|462.25|465.05|462.25|0
1648795380000|2022-04-01 06:43:00|464.82|462.02|465.05|462.25|465.05|462.25|464.82|462.02|0
1648795390000|2022-04-01 06:43:10|464.82|462.02|465.05|462.25|465.05|462.25|464.82|462.02|0
1648795410000|2022-04-01 06:43:30|464.82|462.02|464.82|462.02|464.82|462.02|464.59|461.79|0
1648795420000|2022-04-01 06:43:40|465.05|462.25|464.82|462.02|465.05|462.25|464.82|462.02|0
1648795450000|2022-04-01 06:44:10|465.05|462.25|465.05|462.25|465.05|462.25|465.05|462.25|0
1648795460000|2022-04-01 06:44:20|464.94|462.14|464.82|462.02|464.94|462.14|464.82|462.02|0
1648795470000|2022-04-01 06:44:30|464.36|461.56|464.36|461.56|464.36|461.56|464.36|461.56|0
1648795480000|2022-04-01 06:44:40|464.13|461.33|464.13|461.33|464.13|461.33|464.13|461.33|0
1648795490000|2022-04-01 06:44:50|464.36|461.56|464.25|461.45|464.36|461.56|464.25|461.45|0
1648795500000|2022-04-01 06:45:00|464.36|461.56|464.13|461.33|464.36|461.56|464.13|461.33|0
1648795510000|2022-04-01 06:45:10|464.36|461.56|464.13|461.33|464.36|461.56|464.13|461.33|0
1648795530000|2022-04-01 06:45:30|464.36|461.56|464.36|461.56|464.36|461.56|464.36|461.56|0
1648795600000|2022-04-01 06:46:40|464.13|461.33|464.13|461.33|464.13|461.33|464.13|461.33|0
1648795610000|2022-04-01 06:46:50|463.9|461.1|463.67|460.87|463.9|461.1|463.67|460.87|0
1648795620000|2022-04-01 06:47:00|463.9|461.1|463.9|461.1|463.9|461.1|463.9|461.1|0
1648795630000|2022-04-01 06:47:10|463.44|460.64|463.67|460.87|463.67|460.87|463.44|460.64|0
1648795640000|2022-04-01 06:47:20|463.44|460.64|463.44|460.64|463.44|460.64|463.44|460.64|0
1648795660000|2022-04-01 06:47:40|463.67|460.87|463.67|460.87|463.67|460.87|463.67|460.87|0
1648795680000|2022-04-01 06:48:00|463.9|461.1|463.9|461.1|463.9|461.1|463.9|461.1|0
1648795690000|2022-04-01 06:48:10|464.13|461.33|464.13|461.33|464.36|461.56|464.13|461.33|0
1648795730000|2022-04-01 06:48:50|463.9|461.1|463.9|461.1|463.9|461.1|463.9|461.1|0
1648795780000|2022-04-01 06:49:40|463.44|460.64|463.67|460.87|463.67|460.87|463.44|460.64|0
1648795790000|2022-04-01 06:49:50|463.56|460.76|463.9|461.1|463.9|461.1|463.56|460.76|0
1648795800000|2022-04-01 06:50:00|464.02|461.22|463.67|460.87|464.02|461.22|463.67|460.87|0
1648795820000|2022-04-01 06:50:20|463.9|461.1|463.9|461.1|463.9|461.1|463.67|460.87|0
1648795830000|2022-04-01 06:50:30|463.79|460.99|463.9|461.1|463.9|461.1|463.67|460.87|0
1648795840000|2022-04-01 06:50:40|463.79|460.99|463.67|460.87|463.79|460.99|463.67|460.87|0
1648795850000|2022-04-01 06:50:50|463.44|460.64|463.44|460.64|463.44|460.64|463.44|460.64|0
1648795860000|2022-04-01 06:51:00|463.32|460.52|463.32|460.52|463.32|460.52|463.32|460.52|0
1648795870000|2022-04-01 06:51:10|463.44|460.64|463.44|460.64|463.44|460.64|463.44|460.64|0
1648795880000|2022-04-01 06:51:20|463.32|460.52|463.44|460.64|463.44|460.64|463.32|460.52|0
1648795890000|2022-04-01 06:51:30|463.32|460.52|463.56|460.76|463.56|460.76|463.32|460.52|0
1648795900000|2022-04-01 06:51:40|463.44|460.64|463.44|460.64|463.44|460.64|463.44|460.64|0
1648795920000|2022-04-01 06:52:00|463.67|460.87|463.67|460.87|463.67|460.87|463.67|460.87|0
1648795930000|2022-04-01 06:52:10|463.44|460.64|463.9|461.1|463.9|461.1|463.44|460.64|0
1648795970000|2022-04-01 06:52:50|463.67|460.87|463.67|460.87|463.67|460.87|463.67|460.87|0
1648795980000|2022-04-01 06:53:00|463.9|461.1|463.67|460.87|463.9|461.1|463.67|460.87|0
1648795990000|2022-04-01 06:53:10|463.79|460.99|463.67|460.87|463.79|460.99|463.67|460.87|0
1648796000000|2022-04-01 06:53:20|463.9|461.1|463.9|461.1|463.9|461.1|463.9|461.1|0
1648796040000|2022-04-01 06:54:00|464.36|461.56|464.36|461.56|464.36|461.56|464.36|461.56|0
1648796050000|2022-04-01 06:54:10|464.82|462.02|464.82|462.02|464.82|462.02|464.82|462.02|0
1648796070000|2022-04-01 06:54:30|464.71|461.91|464.59|461.79|464.71|461.91|464.59|461.79|0
1648796080000|2022-04-01 06:54:40|464.82|462.02|464.59|461.79|464.82|462.02|464.59|461.79|0
1648796090000|2022-04-01 06:54:50|464.71|461.91|464.13|461.33|464.71|461.91|464.13|461.33|0
1648796100000|2022-04-01 06:55:00|464.36|461.56|464.36|461.56|464.36|461.56|464.36|461.56|0
1648796110000|2022-04-01 06:55:10|464.13|461.33|464.13|461.33|464.13|461.33|464.13|461.33|0
1648796120000|2022-04-01 06:55:20|463.9|461.1|463.9|461.1|463.9|461.1|463.9|461.1|0
1648796130000|2022-04-01 06:55:30|463.67|460.87|464.13|461.33|464.36|461.56|463.67|460.87|0
1648796140000|2022-04-01 06:55:40|463.9|461.1|463.9|461.1|464.13|461.33|463.9|461.1|0
1648796150000|2022-04-01 06:55:50|464.13|461.33|464.13|461.33|464.13|461.33|463.9|461.1|0
1648796160000|2022-04-01 06:56:00|463.67|460.87|463.9|461.1|464.13|461.33|463.67|460.87|0
1648796170000|2022-04-01 06:56:10|463.66|460.86|463.66|460.86|463.66|460.86|463.55|460.75|0
1648796180000|2022-04-01 06:56:20|463.55|460.75|463.66|460.86|463.66|460.86|463.55|460.75|0
1648796190000|2022-04-01 06:56:30|463.9|461.1|463.9|461.1|463.9|461.1|463.9|461.1|0
1648796200000|2022-04-01 06:56:40|463.78|460.98|463.9|461.1|463.9|461.1|463.78|460.98|0
1648796210000|2022-04-01 06:56:50|463.78|460.98|463.78|460.98|463.9|461.1|463.78|460.98|0
1648796220000|2022-04-01 06:57:00|463.9|461.1|463.43|460.63|463.9|461.1|463.43|460.63|0
1648796240000|2022-04-01 06:57:20|463.66|460.86|463.66|460.86|463.66|460.86|463.66|460.86|0
1648796260000|2022-04-01 06:57:40|463.9|461.1|464.13|461.33|464.13|461.33|463.9|461.1|0
1648796270000|2022-04-01 06:57:50|464.36|461.56|464.36|461.56|464.36|461.56|464.36|461.56|0
1648796280000|2022-04-01 06:58:00|464.25|461.45|464.82|462.02|464.82|462.02|464.25|461.45|0
1648796290000|2022-04-01 06:58:10|464.94|462.14|464.59|461.79|464.94|462.14|464.59|461.79|0
1648796300000|2022-04-01 06:58:20|464.48|461.68|464.25|461.45|464.59|461.79|464.25|461.45|0
1648796310000|2022-04-01 06:58:30|464.59|461.79|464.59|461.79|464.59|461.79|464.59|461.79|0
1648796320000|2022-04-01 06:58:40|464.71|461.91|464.82|462.02|464.82|462.02|464.59|461.79|0
1648796330000|2022-04-01 06:58:50|464.71|461.91|464.82|462.02|464.82|462.02|464.71|461.91|0
1648796340000|2022-04-01 06:59:00|465.05|462.25|465.28|462.48|465.28|462.48|465.05|462.25|0
1648796350000|2022-04-01 06:59:10|465.51|462.71|465.05|462.25|465.51|462.71|465.05|462.25|0
1648796360000|2022-04-01 06:59:20|464.82|462.02|465.05|462.25|465.05|462.25|464.82|462.02|0
1648796370000|2022-04-01 06:59:30|464.82|462.02|464.48|461.68|464.82|462.02|464.48|461.68|0
1648796380000|2022-04-01 06:59:40|464.13|461.33|464.13|461.33|464.59|461.79|464.13|461.33|0
1648796390000|2022-04-01 06:59:50|463.66|460.86|464.13|461.33|464.13|461.33|463.66|460.86|0
1648796400000|2022-04-01 07:00:00|464.36|461.56|464.13|461.33|464.36|461.56|464.13|461.33|0
1648796410000|2022-04-01 07:00:10|464.36|461.56|464.25|461.45|464.36|461.56|464.13|461.33|0
1648796420000|2022-04-01 07:00:20|464.59|461.79|464.25|461.45|464.71|461.91|464.25|461.45|0
1648796430000|2022-04-01 07:00:30|464.82|462.02|465.28|462.48|465.28|462.48|464.82|462.02|0
1648796440000|2022-04-01 07:00:40|465.05|462.25|464.82|462.02|465.05|462.25|464.82|462.02|0
1648796450000|2022-04-01 07:00:50|465.05|462.25|465.05|462.25|465.05|462.25|465.05|462.25|0
1648796460000|2022-04-01 07:01:00|464.59|461.79|464.82|462.02|464.82|462.02|464.48|461.68|0
1648796470000|2022-04-01 07:01:10|464.71|461.91|464.59|461.79|464.71|461.91|464.36|461.56|0
1648796480000|2022-04-01 07:01:20|464.82|462.02|464.71|461.91|464.82|462.02|464.36|461.56|0
1648796490000|2022-04-01 07:01:30|464.36|461.56|464.59|461.79|464.59|461.79|464.13|461.33|0
1648796500000|2022-04-01 07:01:40|464.48|461.68|465.05|462.25|465.05|462.25|464.48|461.68|0
1648796510000|2022-04-01 07:01:50|464.82|462.02|464.59|461.79|464.82|462.02|464.59|461.79|0
1648796520000|2022-04-01 07:02:00|465.05|462.25|465.28|462.48|465.28|462.48|464.94|462.14|0
1648796530000|2022-04-01 07:02:10|465.74|462.94|465.4|462.6|465.74|462.94|465.28|462.48|0
1648796540000|2022-04-01 07:02:20|465.74|462.94|465.97|463.17|465.97|463.17|465.74|462.94|0
1648796550000|2022-04-01 07:02:30|466.2|463.4|466.43|463.63|466.66|463.86|466.2|463.4|0
1648796560000|2022-04-01 07:02:40|466.2|463.4|465.97|463.17|466.2|463.4|465.97|463.17|0
1648796570000|2022-04-01 07:02:50|465.74|462.94|465.28|462.48|465.74|462.94|464.82|462.02|0
1648796580000|2022-04-01 07:03:00|465.51|462.71|465.4|462.6|465.63|462.83|465.4|462.6|0
1648796590000|2022-04-01 07:03:10|465.28|462.48|465.51|462.71|465.51|462.71|465.28|462.48|0
1648796600000|2022-04-01 07:03:20|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1648796610000|2022-04-01 07:03:30|465.97|463.17|465.51|462.71|465.97|463.17|465.51|462.71|0
1648796620000|2022-04-01 07:03:40|465.4|462.6|465.51|462.71|465.63|462.83|465.4|462.6|0
1648796630000|2022-04-01 07:03:50|465.28|462.48|465.17|462.37|465.28|462.48|465.17|462.37|0
1648796640000|2022-04-01 07:04:00|464.82|462.02|464.36|461.56|464.82|462.02|464.36|461.56|0
1648796650000|2022-04-01 07:04:10|464.59|461.79|464.82|462.02|464.82|462.02|464.59|461.79|0
1648796660000|2022-04-01 07:04:20|464.59|461.79|464.82|462.02|464.82|462.02|464.59|461.79|0
1648796670000|2022-04-01 07:04:30|465.05|462.25|465.05|462.25|465.05|462.25|465.05|462.25|0
1648796680000|2022-04-01 07:04:40|465.28|462.48|465.51|462.71|465.51|462.71|465.28|462.48|0
1648796690000|2022-04-01 07:04:50|465.97|463.17|465.97|463.17|465.97|463.17|465.86|463.06|0
1648796700000|2022-04-01 07:05:00|465.31|462.91|465.43|463.03|465.43|463.03|465.31|462.91|0
1648796710000|2022-04-01 07:05:10|465.31|462.91|465.54|463.14|465.54|463.14|465.2|462.8|0
1648796720000|2022-04-01 07:05:20|465.43|463.03|465.77|463.37|465.77|463.37|465.43|463.03|0
1648796730000|2022-04-01 07:05:30|465.66|463.26|466.23|463.83|466.23|463.83|465.66|463.26|0
1648796740000|2022-04-01 07:05:40|466.46|464.06|466.46|464.06|466.46|464.06|466.23|463.83|0
1648796750000|2022-04-01 07:05:50|466.35|463.95|466.46|464.06|466.46|464.06|466.23|463.83|0
1648796760000|2022-04-01 07:06:00|466.23|463.83|466.46|464.06|466.46|464.06|466.23|463.83|0
1648796770000|2022-04-01 07:06:10|466.35|463.95|466.23|463.83|466.35|463.95|466.12|463.72|0
1648796780000|2022-04-01 07:06:20|466|463.6|464.97|462.57|466|463.6|464.97|462.57|0
1648796790000|2022-04-01 07:06:30|465.08|462.68|466|463.6|466|463.6|465.08|462.68|0
1648796800000|2022-04-01 07:06:40|466.35|463.95|466.23|463.83|466.35|463.95|466|463.6|0
1648796810000|2022-04-01 07:06:50|466|463.6|466|463.6|466.12|463.72|466|463.6|0
1648796820000|2022-04-01 07:07:00|466.23|463.83|466.69|464.29|466.69|464.29|466.23|463.83|0
1648796830000|2022-04-01 07:07:10|466|463.6|466.23|463.83|466.23|463.83|466|463.6|0
1648796840000|2022-04-01 07:07:20|465.77|463.37|466.35|463.95|466.35|463.95|465.77|463.37|0
1648796850000|2022-04-01 07:07:30|466.81|464.41|466.69|464.29|466.81|464.41|466.58|464.18|0
1648796860000|2022-04-01 07:07:40|466.81|464.41|466.23|463.83|466.92|464.52|466.23|463.83|0
1648796870000|2022-04-01 07:07:50|466.46|464.06|466.92|464.52|467.16|464.76|466.46|464.06|0
1648796880000|2022-04-01 07:08:00|467.04|464.64|466.92|464.52|467.04|464.64|466.46|464.06|0
1648796890000|2022-04-01 07:08:10|466.58|464.18|466.23|463.83|466.58|464.18|466.23|463.83|0
1648796900000|2022-04-01 07:08:20|466|463.6|466|463.6|466|463.6|466|463.6|0
1648796910000|2022-04-01 07:08:30|466.35|463.95|466.12|463.72|466.35|463.95|466.12|463.72|0
1648796920000|2022-04-01 07:08:40|466.46|464.06|466.23|463.83|466.46|464.06|466.23|463.83|0
1648796930000|2022-04-01 07:08:50|466.46|464.06|466.58|464.18|466.58|464.18|466.23|463.83|0
1648796940000|2022-04-01 07:09:00|466.23|463.83|466.69|464.29|466.69|464.29|466.23|463.83|0
1648796950000|2022-04-01 07:09:10|466.92|464.52|466.69|464.29|466.92|464.52|466.69|464.29|0
1648796960000|2022-04-01 07:09:20|466.23|463.83|466|463.6|466.23|463.83|466|463.6|0
1648796970000|2022-04-01 07:09:30|465.77|463.37|466|463.6|466|463.6|465.77|463.37|0
1648796980000|2022-04-01 07:09:40|465.08|462.68|465.54|463.14|465.54|463.14|465.08|462.68|0
1648796990000|2022-04-01 07:09:50|465.31|462.91|465.43|463.03|465.54|463.14|465.31|462.91|0
1648797000000|2022-04-01 07:10:00|465.77|463.37|465.89|463.49|466.23|463.83|465.77|463.37|0
1648797010000|2022-04-01 07:10:10|465.77|463.37|466|463.6|466|463.6|465.54|463.14|0
1648797020000|2022-04-01 07:10:20|465.77|463.37|465.54|463.14|465.77|463.37|465.54|463.14|0
1648797030000|2022-04-01 07:10:30|465.77|463.37|466|463.6|466|463.6|465.77|463.37|0
1648797040000|2022-04-01 07:10:40|465.77|463.37|465.31|462.91|465.77|463.37|465.31|462.91|0
1648797050000|2022-04-01 07:10:50|465.2|462.8|465.54|463.14|465.54|463.14|465.2|462.8|0
1648797060000|2022-04-01 07:11:00|465.77|463.37|465.43|463.03|465.77|463.37|465.43|463.03|0
1648797070000|2022-04-01 07:11:10|465.08|462.68|464.62|462.22|465.08|462.68|464.62|462.22|0
1648797080000|2022-04-01 07:11:20|464.38|461.98|464.62|462.22|464.62|462.22|464.38|461.98|0
1648797090000|2022-04-01 07:11:30|464.85|462.45|465.08|462.68|465.08|462.68|464.85|462.45|0
1648797100000|2022-04-01 07:11:40|464.85|462.45|464.38|461.98|464.85|462.45|464.38|461.98|0
1648797110000|2022-04-01 07:11:50|464.62|462.22|464.62|462.22|464.62|462.22|464.38|461.98|0
1648797120000|2022-04-01 07:12:00|465.08|462.68|465.08|462.68|465.08|462.68|465.08|462.68|0
1648797130000|2022-04-01 07:12:10|464.62|462.22|464.38|461.98|464.62|462.22|464.38|461.98|0
1648797140000|2022-04-01 07:12:20|464.5|462.1|464.38|461.98|464.5|462.1|464.38|461.98|0
1648797150000|2022-04-01 07:12:30|464.73|462.33|465.31|462.91|465.31|462.91|464.73|462.33|0
1648797160000|2022-04-01 07:12:40|465.2|462.8|465.08|462.68|465.2|462.8|464.85|462.45|0
1648797170000|2022-04-01 07:12:50|464.85|462.45|465.08|462.68|465.08|462.68|464.85|462.45|0
1648797180000|2022-04-01 07:13:00|464.85|462.45|464.5|462.1|464.85|462.45|464.38|461.98|0
1648797190000|2022-04-01 07:13:10|464.15|461.75|464.38|461.98|464.38|461.98|464.15|461.75|0
1648797200000|2022-04-01 07:13:20|464.61|462.21|464.85|462.45|464.85|462.45|464.61|462.21|0
1648797210000|2022-04-01 07:13:30|465.08|462.68|465.2|462.8|465.2|462.8|465.08|462.68|0
1648797220000|2022-04-01 07:13:40|465.08|462.68|465.2|462.8|465.2|462.8|465.08|462.68|0
1648797230000|2022-04-01 07:13:50|465.31|462.91|465.54|463.14|465.54|463.14|465.31|462.91|0
1648797240000|2022-04-01 07:14:00|465.66|463.26|466|463.6|466|463.6|465.66|463.26|0
1648797250000|2022-04-01 07:14:10|466.23|463.83|466.69|464.29|466.69|464.29|466.23|463.83|0
1648797260000|2022-04-01 07:14:20|467.27|464.87|467.39|464.99|467.39|464.99|467.15|464.75|0
1648797270000|2022-04-01 07:14:30|467.85|465.45|467.62|465.22|468.08|465.68|467.62|465.22|0
1648797280000|2022-04-01 07:14:40|466.92|464.52|467.15|464.75|467.39|464.99|466.92|464.52|0
1648797290000|2022-04-01 07:14:50|467.04|464.64|467.39|464.99|467.39|464.99|467.04|464.64|0
1648797300000|2022-04-01 07:15:00|467.04|464.64|466.58|464.18|467.15|464.75|466.58|464.18|0
1648797310000|2022-04-01 07:15:10|465.77|463.37|465.77|463.37|466|463.6|465.54|463.14|0
1648797320000|2022-04-01 07:15:20|466.12|463.72|466.58|464.18|466.58|464.18|465.77|463.37|0
1648797330000|2022-04-01 07:15:30|467.15|464.75|467.15|464.75|467.39|464.99|467.15|464.75|0
1648797340000|2022-04-01 07:15:40|467.51|465.11|466.92|464.52|467.51|465.11|466.92|464.52|0
1648797350000|2022-04-01 07:15:50|467.38|464.98|467.62|465.22|467.62|465.22|467.38|464.98|0
1648797360000|2022-04-01 07:16:00|467.38|464.98|467.15|464.75|467.38|464.98|467.04|464.64|0
1648797370000|2022-04-01 07:16:10|466.92|464.52|467.04|464.64|467.04|464.64|466.81|464.41|0
1648797380000|2022-04-01 07:16:20|467.15|464.75|466.46|464.06|467.15|464.75|466.46|464.06|0
1648797390000|2022-04-01 07:16:30|466.23|463.83|466.23|463.83|466.23|463.83|466|463.6|0
1648797400000|2022-04-01 07:16:40|466|463.6|465.54|463.14|466|463.6|465.54|463.14|0
1648797410000|2022-04-01 07:16:50|465.31|462.91|465.2|462.8|465.31|462.91|465.2|462.8|0
1648797420000|2022-04-01 07:17:00|464.96|462.56|464.61|462.21|464.96|462.56|464.38|461.98|0
1648797430000|2022-04-01 07:17:10|464.38|461.98|464.38|461.98|464.38|461.98|464.38|461.98|0
1648797440000|2022-04-01 07:17:20|464.15|461.75|464.84|462.44|464.84|462.44|464.15|461.75|0
1648797450000|2022-04-01 07:17:30|464.96|462.56|464.84|462.44|464.96|462.56|464.84|462.44|0
1648797460000|2022-04-01 07:17:40|464.61|462.21|464.84|462.44|464.84|462.44|464.61|462.21|0
1648797470000|2022-04-01 07:17:50|464.61|462.21|464.15|461.75|464.61|462.21|464.04|461.64|0
1648797480000|2022-04-01 07:18:00|463.92|461.52|464.15|461.75|464.38|461.98|463.92|461.52|0
1648797490000|2022-04-01 07:18:10|464.38|461.98|464.61|462.21|464.73|462.33|464.38|461.98|0
1648797500000|2022-04-01 07:18:20|464.38|461.98|464.61|462.21|464.61|462.21|464.04|461.64|0
1648797510000|2022-04-01 07:18:30|464.84|462.44|464.84|462.44|464.84|462.44|464.84|462.44|0
1648797520000|2022-04-01 07:18:40|465.08|462.68|465.08|462.68|465.08|462.68|464.84|462.44|0
1648797530000|2022-04-01 07:18:50|464.96|462.56|464.61|462.21|465.08|462.68|464.61|462.21|0
1648797540000|2022-04-01 07:19:00|464.38|461.98|464.5|462.1|464.5|462.1|464.38|461.98|0
1648797550000|2022-04-01 07:19:10|464.61|462.21|464.61|462.21|464.73|462.33|464.38|461.98|0
1648797560000|2022-04-01 07:19:20|464.38|461.98|464.15|461.75|464.38|461.98|464.15|461.75|0
1648797570000|2022-04-01 07:19:30|464.38|461.98|464.61|462.21|464.61|462.21|464.27|461.87|0
1648797580000|2022-04-01 07:19:40|464.5|462.1|464.15|461.75|464.5|462.1|464.15|461.75|0
1648797590000|2022-04-01 07:19:50|464.38|461.98|464.38|461.98|464.5|462.1|464.38|461.98|0
1648797600000|2022-04-01 07:20:00|464.5|462.1|464.5|462.1|464.5|462.1|464.38|461.98|0
1648797610000|2022-04-01 07:20:10|464.38|461.98|464.38|461.98|464.61|462.21|464.38|461.98|0
1648797620000|2022-04-01 07:20:20|464.5|462.1|464.27|461.87|464.5|462.1|464.27|461.87|0
1648797630000|2022-04-01 07:20:30|464.15|461.75|464.04|461.64|464.27|461.87|464.04|461.64|0
1648797640000|2022-04-01 07:20:40|463.92|461.52|463.92|461.52|464.15|461.75|463.92|461.52|0
1648797650000|2022-04-01 07:20:50|464.38|461.98|464.15|461.75|464.38|461.98|464.15|461.75|0
1648797660000|2022-04-01 07:21:00|463.92|461.52|464.38|461.98|464.38|461.98|463.92|461.52|0
1648797670000|2022-04-01 07:21:10|464.27|461.87|463.92|461.52|464.27|461.87|463.92|461.52|0
1648797680000|2022-04-01 07:21:20|463.23|460.83|463.46|461.06|463.46|461.06|463.23|460.83|0
1648797690000|2022-04-01 07:21:30|463|460.6|463.23|460.83|463.23|460.83|463|460.6|0
1648797700000|2022-04-01 07:21:40|463|460.6|463|460.6|463.23|460.83|463|460.6|0
1648797710000|2022-04-01 07:21:50|463.23|460.83|463|460.6|463.23|460.83|463|460.6|0
1648797730000|2022-04-01 07:22:10|462.54|460.14|462.08|459.68|462.54|460.14|462.08|459.68|0
1648797740000|2022-04-01 07:22:20|462.31|459.91|462.31|459.91|462.31|459.91|461.85|459.45|0
1648797750000|2022-04-01 07:22:30|462.54|460.14|462.54|460.14|462.54|460.14|462.54|460.14|0
1648797760000|2022-04-01 07:22:40|462.43|460.03|462.08|459.68|462.43|460.03|462.08|459.68|0
1648797770000|2022-04-01 07:22:50|461.85|459.45|461.16|458.76|461.85|459.45|461.16|458.76|0
1648797780000|2022-04-01 07:23:00|460.93|458.53|460.7|458.3|460.93|458.53|460.7|458.3|0
1648797790000|2022-04-01 07:23:10|460.47|458.07|460.7|458.3|460.7|458.3|460.47|458.07|0
1648797800000|2022-04-01 07:23:20|460.93|458.53|460.93|458.53|461.16|458.76|460.93|458.53|0
1648797810000|2022-04-01 07:23:30|461.16|458.76|461.28|458.88|461.28|458.88|461.16|458.76|0
1648797820000|2022-04-01 07:23:40|461.16|458.76|461.16|458.76|461.39|458.99|461.16|458.76|0
1648797830000|2022-04-01 07:23:50|460.93|458.53|461.39|458.99|461.39|458.99|460.93|458.53|0
1648797840000|2022-04-01 07:24:00|461.16|458.76|461.39|458.99|461.39|458.99|461.16|458.76|0
1648797850000|2022-04-01 07:24:10|461.62|459.22|461.62|459.22|461.62|459.22|461.51|459.11|0
1648797860000|2022-04-01 07:24:20|461.85|459.45|461.85|459.45|461.85|459.45|461.85|459.45|0
1648797870000|2022-04-01 07:24:30|462.08|459.68|461.85|459.45|462.08|459.68|461.85|459.45|0
1648797880000|2022-04-01 07:24:40|462.08|459.68|461.85|459.45|462.08|459.68|461.85|459.45|0
1648797890000|2022-04-01 07:24:50|462.08|459.68|462.31|459.91|462.31|459.91|462.08|459.68|0
1648797900000|2022-04-01 07:25:00|463|460.6|462.77|460.37|463|460.6|462.77|460.37|0
1648797910000|2022-04-01 07:25:10|463|460.6|463.23|460.83|463.46|461.06|463|460.6|0
1648797920000|2022-04-01 07:25:20|463|460.6|462.54|460.14|463|460.6|462.54|460.14|0
1648797930000|2022-04-01 07:25:30|462.77|460.37|463|460.6|463|460.6|462.77|460.37|0
1648797940000|2022-04-01 07:25:40|463.23|460.83|463.23|460.83|463.23|460.83|463.23|460.83|0
1648797950000|2022-04-01 07:25:50|463.46|461.06|464.15|461.75|464.15|461.75|463.46|461.06|0
1648797960000|2022-04-01 07:26:00|463.92|461.52|462.77|460.37|463.92|461.52|462.77|460.37|0
1648797970000|2022-04-01 07:26:10|462.54|460.14|462.77|460.37|462.77|460.37|462.54|460.14|0
1648797980000|2022-04-01 07:26:20|462.54|460.14|462.89|460.49|462.89|460.49|462.54|460.14|0
1648797990000|2022-04-01 07:26:30|463.69|461.29|463.46|461.06|463.69|461.29|463.46|461.06|0
1648798000000|2022-04-01 07:26:40|463.92|461.52|463.92|461.52|463.92|461.52|463.92|461.52|0
1648798010000|2022-04-01 07:26:50|464.15|461.75|464.61|462.21|464.61|462.21|464.15|461.75|0
1648798020000|2022-04-01 07:27:00|464.38|461.98|464.61|462.21|464.61|462.21|464.38|461.98|0
1648798030000|2022-04-01 07:27:10|464.38|461.98|463.69|461.29|464.38|461.98|463.69|461.29|0
1648798040000|2022-04-01 07:27:20|463.46|461.06|463|460.6|463.46|461.06|463|460.6|0
1648798050000|2022-04-01 07:27:30|462.89|460.49|462.89|460.49|463.12|460.72|462.89|460.49|0
1648798060000|2022-04-01 07:27:40|462.77|460.37|462.54|460.14|462.77|460.37|462.54|460.14|0
1648798070000|2022-04-01 07:27:50|462.77|460.37|463.12|460.72|463.23|460.83|462.77|460.37|0
1648798080000|2022-04-01 07:28:00|463.23|460.83|463.23|460.83|463.23|460.83|463|460.6|0
1648798090000|2022-04-01 07:28:10|463.12|460.72|463|460.6|463.23|460.83|463|460.6|0
1648798100000|2022-04-01 07:28:20|462.89|460.49|463|460.6|463|460.6|462.89|460.49|0
1648798110000|2022-04-01 07:28:30|463.12|460.72|463.69|461.29|463.69|461.29|463.12|460.72|0
1648798120000|2022-04-01 07:28:40|463.92|461.52|463.92|461.52|463.92|461.52|463.69|461.29|0
1648798130000|2022-04-01 07:28:50|464.38|461.98|464.38|461.98|464.38|461.98|464.38|461.98|0
1648798140000|2022-04-01 07:29:00|464.61|462.21|463.92|461.52|464.61|462.21|463.92|461.52|0
1648798150000|2022-04-01 07:29:10|464.15|461.75|464.15|461.75|464.27|461.87|464.15|461.75|0
1648798160000|2022-04-01 07:29:20|464.27|461.87|464.15|461.75|464.38|461.98|464.15|461.75|0
1648798170000|2022-04-01 07:29:30|464.27|461.87|463.92|461.52|464.38|461.98|463.92|461.52|0
1648798180000|2022-04-01 07:29:40|464.38|461.98|464.61|462.21|464.61|462.21|464.38|461.98|0
1648798190000|2022-04-01 07:29:50|464.5|462.1|464.84|462.44|464.84|462.44|464.38|461.98|0
1648798200000|2022-04-01 07:30:00|465.53|463.13|465.07|462.67|465.53|463.13|465.07|462.67|0
1648798210000|2022-04-01 07:30:10|464.96|462.56|464.61|462.21|465.07|462.67|464.61|462.21|0
1648798220000|2022-04-01 07:30:20|464.84|462.44|465.3|462.9|465.3|462.9|464.84|462.44|0
1648798230000|2022-04-01 07:30:30|465.53|463.13|466.23|463.83|466.23|463.83|465.53|463.13|0
1648798240000|2022-04-01 07:30:40|466.46|464.06|466.81|464.41|466.81|464.41|466.46|464.06|0
1648798250000|2022-04-01 07:30:50|466.46|464.06|466.46|464.06|466.58|464.18|466.46|464.06|0
1648798260000|2022-04-01 07:31:00|466.23|463.83|465.53|463.13|466.23|463.83|465.42|463.02|0
1648798270000|2022-04-01 07:31:10|465.77|463.37|466.23|463.83|466.23|463.83|465.77|463.37|0
1648798280000|2022-04-01 07:31:20|466|463.6|466.23|463.83|466.23|463.83|466|463.6|0
1648798290000|2022-04-01 07:31:30|466.46|464.06|466.35|463.95|466.46|464.06|466.23|463.83|0
1648798300000|2022-04-01 07:31:40|466.23|463.83|466.23|463.83|466.46|464.06|466.23|463.83|0
1648798310000|2022-04-01 07:31:50|466.35|463.95|466.46|464.06|466.46|464.06|466.35|463.95|0
1648798320000|2022-04-01 07:32:00|466.58|464.18|466.46|464.06|466.69|464.29|466.46|464.06|0
1648798330000|2022-04-01 07:32:10|466.69|464.29|467.15|464.75|467.15|464.75|466.69|464.29|0
1648798340000|2022-04-01 07:32:20|466.92|464.52|467.15|464.75|467.15|464.75|466.92|464.52|0
1648798350000|2022-04-01 07:32:30|466.92|464.52|467.04|464.64|467.04|464.64|466.69|464.29|0
1648798360000|2022-04-01 07:32:40|467.15|464.75|466.92|464.52|467.38|464.98|466.92|464.52|0
1648798370000|2022-04-01 07:32:50|466.69|464.29|466.69|464.29|466.69|464.29|466.46|464.06|0
1648798380000|2022-04-01 07:33:00|466.92|464.52|466.46|464.06|466.92|464.52|466.46|464.06|0
1648798390000|2022-04-01 07:33:10|466.69|464.29|466.92|464.52|466.92|464.52|466.58|464.18|0
1648798400000|2022-04-01 07:33:20|466.81|464.41|466.58|464.18|467.04|464.64|466.58|464.18|0
1648798410000|2022-04-01 07:33:30|466.46|464.06|466.81|464.41|466.81|464.41|466.46|464.06|0
1648798420000|2022-04-01 07:33:40|466.69|464.29|466.92|464.52|467.15|464.75|466.69|464.29|0
1648798430000|2022-04-01 07:33:50|467.15|464.75|466.92|464.52|467.38|464.98|466.92|464.52|0
1648798440000|2022-04-01 07:34:00|467.38|464.98|467.15|464.75|467.38|464.98|467.15|464.75|0
1648798450000|2022-04-01 07:34:10|466.92|464.52|466.46|464.06|466.92|464.52|466.46|464.06|0
1648798460000|2022-04-01 07:34:20|466.69|464.29|466.92|464.52|466.92|464.52|466.69|464.29|0
1648798470000|2022-04-01 07:34:30|467.04|464.64|467.38|464.98|467.38|464.98|467.04|464.64|0
1648798480000|2022-04-01 07:34:40|467.15|464.75|466.92|464.52|467.15|464.75|466.92|464.52|0
1648798490000|2022-04-01 07:34:50|467.15|464.75|467.84|465.44|467.84|465.44|467.15|464.75|0
1648798500000|2022-04-01 07:35:00|467.61|465.21|467.61|465.21|467.73|465.33|467.61|465.21|0
1648798510000|2022-04-01 07:35:10|467.5|465.1|467.61|465.21|467.61|465.21|467.5|465.1|0
1648798520000|2022-04-01 07:35:20|467.38|464.98|468.19|465.79|468.19|465.79|467.38|464.98|0
1648798530000|2022-04-01 07:35:30|468.07|465.67|468.07|465.67|468.19|465.79|468.07|465.67|0
1648798540000|2022-04-01 07:35:40|468.31|465.91|468.07|465.67|468.31|465.91|468.07|465.67|0
1648798550000|2022-04-01 07:35:50|468.43|466.03|469.23|466.83|469.23|466.83|468.43|466.03|0
1648798560000|2022-04-01 07:36:00|469|466.6|469.23|466.83|469.46|467.06|469|466.6|0
1648798570000|2022-04-01 07:36:10|469.46|467.06|469.23|466.83|469.46|467.06|469.23|466.83|0
1648798580000|2022-04-01 07:36:20|469.46|467.06|469.35|466.95|469.46|467.06|469.23|466.83|0
1648798590000|2022-04-01 07:36:30|469.46|467.06|469.69|467.29|469.69|467.29|469.35|466.95|0
1648798600000|2022-04-01 07:36:40|469|466.6|469|466.6|469|466.6|469|466.6|0
1648798610000|2022-04-01 07:36:50|468.77|466.37|469|466.6|469|466.6|468.54|466.14|0
1648798620000|2022-04-01 07:37:00|469.12|466.72|468.54|466.14|469.12|466.72|468.54|466.14|0
1648798640000|2022-04-01 07:37:20|468.31|465.91|468.07|465.67|468.31|465.91|468.07|465.67|0
1648798650000|2022-04-01 07:37:30|467.84|465.44|468.31|465.91|468.31|465.91|467.84|465.44|0
1648798660000|2022-04-01 07:37:40|468.77|466.37|468.77|466.37|468.77|466.37|468.77|466.37|0
1648798670000|2022-04-01 07:37:50|468.66|466.26|468.54|466.14|468.66|466.26|468.31|465.91|0
1648798680000|2022-04-01 07:38:00|468.77|466.37|469|466.6|469|466.6|468.66|466.26|0
1648798690000|2022-04-01 07:38:10|468.77|466.37|468.31|465.91|468.77|466.37|468.31|465.91|0
1648798700000|2022-04-01 07:38:20|468.07|465.67|467.96|465.56|468.07|465.67|467.96|465.56|0
1648798710000|2022-04-01 07:38:30|468.07|465.67|468.07|465.67|468.31|465.91|468.07|465.67|0
1648798720000|2022-04-01 07:38:40|468.19|465.79|468.07|465.67|468.19|465.79|468.07|465.67|0
1648798730000|2022-04-01 07:38:50|468.31|465.91|468.07|465.67|468.31|465.91|468.07|465.67|0
1648798740000|2022-04-01 07:39:00|467.96|465.56|467.84|465.44|467.96|465.56|467.84|465.44|0
1648798750000|2022-04-01 07:39:10|467.96|465.56|468.07|465.67|468.07|465.67|467.96|465.56|0
1648798760000|2022-04-01 07:39:20|467.84|465.44|467.61|465.21|467.84|465.44|467.5|465.1|0
1648798770000|2022-04-01 07:39:30|467.38|464.98|467.5|465.1|467.5|465.1|467.38|464.98|0
1648798780000|2022-04-01 07:39:40|467.38|464.98|467.15|464.75|467.38|464.98|467.15|464.75|0
1648798790000|2022-04-01 07:39:50|466.92|464.52|466.92|464.52|466.92|464.52|466.69|464.29|0
1648798800000|2022-04-01 07:40:00|467.15|464.75|466.92|464.52|467.15|464.75|466.92|464.52|0
1648798810000|2022-04-01 07:40:10|466.69|464.29|467.15|464.75|467.15|464.75|466.69|464.29|0
1648798820000|2022-04-01 07:40:20|466.92|464.52|466.92|464.52|466.92|464.52|466.92|464.52|0
1648798830000|2022-04-01 07:40:30|466.69|464.29|466.23|463.83|466.69|464.29|466.23|463.83|0
1648798840000|2022-04-01 07:40:40|466.35|463.95|466.46|464.06|466.69|464.29|466.35|463.95|0
1648798850000|2022-04-01 07:40:50|466.58|464.18|466.35|463.95|466.58|464.18|466.35|463.95|0
1648798860000|2022-04-01 07:41:00|466.46|464.06|466.58|464.18|466.69|464.29|466.46|464.06|0
1648798870000|2022-04-01 07:41:10|466.69|464.29|466.58|464.18|466.69|464.29|466.46|464.06|0
1648798880000|2022-04-01 07:41:20|466.69|464.29|466.23|463.83|466.69|464.29|466.23|463.83|0
1648798890000|2022-04-01 07:41:30|465.53|463.13|465.76|463.36|465.76|463.36|465.53|463.13|0
1648798900000|2022-04-01 07:41:40|465.99|463.59|466.23|463.83|466.23|463.83|465.99|463.59|0
1648798910000|2022-04-01 07:41:50|466.46|464.06|466.69|464.29|466.69|464.29|466.46|464.06|0
1648798920000|2022-04-01 07:42:00|466.92|464.52|466.69|464.29|466.92|464.52|466.69|464.29|0
1648798940000|2022-04-01 07:42:20|466.81|464.41|467.38|464.98|467.38|464.98|466.81|464.41|0
1648798950000|2022-04-01 07:42:30|467.61|465.21|467.15|464.75|467.61|465.21|467.15|464.75|0
1648798960000|2022-04-01 07:42:40|467.27|464.87|467.73|465.33|467.73|465.33|467.27|464.87|0
1648798970000|2022-04-01 07:42:50|468.07|465.67|468.3|465.9|468.3|465.9|468.07|465.67|0
1648798980000|2022-04-01 07:43:00|468.07|465.67|467.84|465.44|468.07|465.67|467.61|465.21|0
1648798990000|2022-04-01 07:43:10|467.73|465.33|467.61|465.21|467.84|465.44|467.61|465.21|0
1648799000000|2022-04-01 07:43:20|467.38|464.98|467.61|465.21|467.61|465.21|467.38|464.98|0
1648799010000|2022-04-01 07:43:30|467.84|465.44|467.84|465.44|467.96|465.56|467.84|465.44|0
1648799020000|2022-04-01 07:43:40|467.73|465.33|467.61|465.21|467.73|465.33|467.61|465.21|0
1648799040000|2022-04-01 07:44:00|467.84|465.44|467.61|465.21|467.84|465.44|467.61|465.21|0
1648799050000|2022-04-01 07:44:10|467.73|465.33|467.61|465.21|467.84|465.44|467.61|465.21|0
1648799060000|2022-04-01 07:44:20|467.84|465.44|467.61|465.21|467.84|465.44|467.61|465.21|0
1648799070000|2022-04-01 07:44:30|467.84|465.44|467.84|465.44|467.84|465.44|467.84|465.44|0
1648799080000|2022-04-01 07:44:40|467.61|465.21|466.92|464.52|467.61|465.21|466.92|464.52|0
1648799090000|2022-04-01 07:44:50|466.69|464.29|466.69|464.29|466.69|464.29|466.46|464.06|0
1648799100000|2022-04-01 07:45:00|467.15|464.75|467.15|464.75|467.15|464.75|466.92|464.52|0
1648799110000|2022-04-01 07:45:10|466.92|464.52|466.58|464.18|466.92|464.52|466.46|464.06|0
1648799120000|2022-04-01 07:45:20|466.46|464.06|466.22|463.82|466.46|464.06|466.22|463.82|0
1648799130000|2022-04-01 07:45:30|466.34|463.94|465.99|463.59|466.34|463.94|465.99|463.59|0
1648799140000|2022-04-01 07:45:40|465.53|463.13|465.53|463.13|465.76|463.36|465.53|463.13|0
1648799150000|2022-04-01 07:45:50|465.76|463.36|465.53|463.13|465.76|463.36|465.53|463.13|0
1648799180000|2022-04-01 07:46:20|465.76|463.36|465.88|463.48|465.99|463.59|465.76|463.36|0
1648799190000|2022-04-01 07:46:30|466.46|464.06|465.53|463.13|466.46|464.06|465.53|463.13|0
1648799200000|2022-04-01 07:46:40|465.3|462.9|465.53|463.13|465.53|463.13|465.3|462.9|0
1648799210000|2022-04-01 07:46:50|464.61|462.21|464.84|462.44|464.84|462.44|464.61|462.21|0
1648799220000|2022-04-01 07:47:00|465.07|462.67|465.53|463.13|465.53|463.13|464.96|462.56|0
1648799230000|2022-04-01 07:47:10|465.3|462.9|465.3|462.9|465.3|462.9|465.07|462.67|0
1648799250000|2022-04-01 07:47:30|465.42|463.02|465.42|463.02|465.53|463.13|465.42|463.02|0
1648799260000|2022-04-01 07:47:40|465.3|462.9|465.3|462.9|465.53|463.13|465.3|462.9|0
1648799270000|2022-04-01 07:47:50|465.42|463.02|465.53|463.13|465.53|463.13|465.42|463.02|0
1648799280000|2022-04-01 07:48:00|465.3|462.9|465.3|462.9|465.42|463.02|465.3|462.9|0
1648799290000|2022-04-01 07:48:10|465.07|462.67|465.07|462.67|465.07|462.67|464.84|462.44|0
1648799300000|2022-04-01 07:48:20|465.3|462.9|465.19|462.79|465.3|462.9|464.96|462.56|0
1648799310000|2022-04-01 07:48:30|465.07|462.67|464.84|462.44|465.07|462.67|464.84|462.44|0
1648799320000|2022-04-01 07:48:40|465.07|462.67|465.3|462.9|465.3|462.9|465.07|462.67|0
1648799330000|2022-04-01 07:48:50|465.07|462.67|465.07|462.67|465.3|462.9|465.07|462.67|0
1648799340000|2022-04-01 07:49:00|465.19|462.79|465.76|463.36|465.76|463.36|465.19|462.79|0
1648799350000|2022-04-01 07:49:10|465.53|463.13|465.53|463.13|465.53|463.13|465.53|463.13|0
1648799360000|2022-04-01 07:49:20|465.3|462.9|465.53|463.13|465.53|463.13|465.19|462.79|0
1648799370000|2022-04-01 07:49:30|465.76|463.36|465.07|462.67|465.76|463.36|465.07|462.67|0
1648799380000|2022-04-01 07:49:40|465.3|462.9|465.3|462.9|465.3|462.9|465.07|462.67|0
1648799390000|2022-04-01 07:49:50|465.07|462.67|465.3|462.9|465.3|462.9|465.07|462.67|0
1648799400000|2022-04-01 07:50:00|464.76|462.36|464.76|462.36|464.76|462.36|464.53|462.13|0
1648799410000|2022-04-01 07:50:10|464.89|462.49|464.53|462.13|464.89|462.49|464.3|461.9|0
1648799420000|2022-04-01 07:50:20|464.3|461.9|464.3|461.9|464.3|461.9|464.07|461.67|0
1648799430000|2022-04-01 07:50:30|464.19|461.79|463.84|461.44|464.19|461.79|463.84|461.44|0
1648799440000|2022-04-01 07:50:40|463.61|461.21|463.61|461.21|463.61|461.21|463.5|461.1|0
1648799450000|2022-04-01 07:50:50|462.91|460.51|462.91|460.51|462.91|460.51|462.68|460.28|0
1648799460000|2022-04-01 07:51:00|462.8|460.4|463.15|460.75|463.15|460.75|462.8|460.4|0
1648799470000|2022-04-01 07:51:10|463.38|460.98|463.38|460.98|463.38|460.98|463.38|460.98|0
1648799480000|2022-04-01 07:51:20|463.61|461.21|463.38|460.98|463.61|461.21|463.38|460.98|0
1648799490000|2022-04-01 07:51:30|463.61|461.21|463.38|460.98|463.61|461.21|463.38|460.98|0
1648799500000|2022-04-01 07:51:40|463.61|461.21|464.07|461.67|464.07|461.67|463.61|461.21|0
1648799510000|2022-04-01 07:51:50|463.84|461.44|463.84|461.44|463.84|461.44|463.84|461.44|0
1648799520000|2022-04-01 07:52:00|463.73|461.33|463.03|460.63|463.73|461.33|463.03|460.63|0
1648799530000|2022-04-01 07:52:10|462.91|460.51|462.68|460.28|462.91|460.51|462.68|460.28|0
1648799540000|2022-04-01 07:52:20|462.8|460.4|462.91|460.51|462.91|460.51|462.68|460.28|0
1648799550000|2022-04-01 07:52:30|463.14|460.74|463.5|461.1|463.5|461.1|463.14|460.74|0
1648799560000|2022-04-01 07:52:40|463.61|461.21|463.38|460.98|463.61|461.21|463.38|460.98|0
1648799570000|2022-04-01 07:52:50|463.5|461.1|463.38|460.98|463.5|461.1|463.38|460.98|0
1648799580000|2022-04-01 07:53:00|463.14|460.74|463.03|460.63|463.26|460.86|463.03|460.63|0
1648799590000|2022-04-01 07:53:10|463.14|460.74|463.26|460.86|463.26|460.86|463.14|460.74|0
1648799600000|2022-04-01 07:53:20|463.14|460.74|463.03|460.63|463.14|460.74|463.03|460.63|0
1648799610000|2022-04-01 07:53:30|463.14|460.74|463.38|460.98|463.38|460.98|463.14|460.74|0
1648799620000|2022-04-01 07:53:40|463.26|460.86|463.14|460.74|463.26|460.86|463.14|460.74|0
1648799630000|2022-04-01 07:53:50|463.26|460.86|463.38|460.98|463.38|460.98|463.26|460.86|0
1648799640000|2022-04-01 07:54:00|463.14|460.74|463.03|460.63|463.14|460.74|463.03|460.63|0
1648799650000|2022-04-01 07:54:10|462.8|460.4|462.68|460.28|462.8|460.4|462.68|460.28|0
1648799660000|2022-04-01 07:54:20|462.91|460.51|462.68|460.28|462.91|460.51|462.68|460.28|0
1648799670000|2022-04-01 07:54:30|462.8|460.4|462.68|460.28|462.8|460.4|462.68|460.28|0
1648799680000|2022-04-01 07:54:40|462.91|460.51|462.68|460.28|462.91|460.51|462.68|460.28|0
1648799690000|2022-04-01 07:54:50|462.57|460.17|462.45|460.05|462.57|460.17|462.45|460.05|0
1648799700000|2022-04-01 07:55:00|462.22|459.82|462.45|460.05|462.45|460.05|462.22|459.82|0
1648799710000|2022-04-01 07:55:10|462.91|460.51|462.91|460.51|462.91|460.51|462.68|460.28|0
1648799720000|2022-04-01 07:55:20|463.03|460.63|462.91|460.51|463.03|460.63|462.91|460.51|0
1648799730000|2022-04-01 07:55:30|462.68|460.28|462.45|460.05|462.68|460.28|462.45|460.05|0
1648799740000|2022-04-01 07:55:40|462.57|460.17|462.68|460.28|462.68|460.28|462.45|460.05|0
1648799750000|2022-04-01 07:55:50|462.8|460.4|463.03|460.63|463.03|460.63|462.68|460.28|0
1648799760000|2022-04-01 07:56:00|462.91|460.51|463.61|461.21|463.61|461.21|462.91|460.51|0
1648799770000|2022-04-01 07:56:10|463.73|461.33|463.61|461.21|463.73|461.33|463.5|461.1|0
1648799780000|2022-04-01 07:56:20|463.38|460.98|463.38|460.98|463.38|460.98|463.14|460.74|0
1648799790000|2022-04-01 07:56:30|463.73|461.33|463.84|461.44|463.84|461.44|463.73|461.33|0
1648799800000|2022-04-01 07:56:40|463.73|461.33|463.61|461.21|463.73|461.33|463.61|461.21|0
1648799810000|2022-04-01 07:56:50|464.07|461.67|464.07|461.67|464.07|461.67|463.84|461.44|0
1648799820000|2022-04-01 07:57:00|463.84|461.44|463.84|461.44|464.07|461.67|463.84|461.44|0
1648799830000|2022-04-01 07:57:10|463.96|461.56|463.84|461.44|463.96|461.56|463.84|461.44|0
1648799840000|2022-04-01 07:57:20|464.07|461.67|464.07|461.67|464.07|461.67|464.07|461.67|0
1648799850000|2022-04-01 07:57:30|463.73|461.33|464.53|462.13|464.53|462.13|463.73|461.33|0
1648799860000|2022-04-01 07:57:40|464.3|461.9|463.5|461.1|464.3|461.9|463.5|461.1|0
1648799870000|2022-04-01 07:57:50|463.61|461.21|463.84|461.44|463.84|461.44|463.61|461.21|0
1648799880000|2022-04-01 07:58:00|464.3|461.9|463.96|461.56|464.3|461.9|463.96|461.56|0
1648799890000|2022-04-01 07:58:10|464.07|461.67|463.61|461.21|464.07|461.67|463.61|461.21|0
1648799900000|2022-04-01 07:58:20|463.73|461.33|463.73|461.33|463.73|461.33|463.61|461.21|0
1648799910000|2022-04-01 07:58:30|463.84|461.44|463.73|461.33|463.84|461.44|463.61|461.21|0
1648799920000|2022-04-01 07:58:40|463.61|461.21|463.5|461.1|463.61|461.21|463.5|461.1|0
1648799930000|2022-04-01 07:58:50|463.61|461.21|463.37|460.97|463.61|461.21|463.37|460.97|0
1648799940000|2022-04-01 07:59:00|463.14|460.74|463.03|460.63|463.14|460.74|462.91|460.51|0
1648799950000|2022-04-01 07:59:10|462.91|460.51|462.8|460.4|462.91|460.51|462.68|460.28|0
1648799960000|2022-04-01 07:59:20|462.68|460.28|463.14|460.74|463.14|460.74|462.68|460.28|0
1648799970000|2022-04-01 07:59:30|462.91|460.51|463.14|460.74|463.14|460.74|462.91|460.51|0
1648799980000|2022-04-01 07:59:40|463.37|460.97|463.37|460.97|463.37|460.97|463.37|460.97|0
1648799990000|2022-04-01 07:59:50|463.5|461.1|463.5|461.1|463.61|461.21|463.5|461.1|0
1648800000000|2022-04-01 08:00:00|463.84|461.44|463.84|461.44|463.84|461.44|463.84|461.44|0
1648800010000|2022-04-01 08:00:10|464.07|461.67|464.65|462.25|464.65|462.25|464.07|461.67|0
1648800020000|2022-04-01 08:00:20|464.53|462.13|464.3|461.9|464.53|462.13|464.3|461.9|0
1648800030000|2022-04-01 08:00:30|464.53|462.13|464.53|462.13|464.53|462.13|464.53|462.13|0
1648800040000|2022-04-01 08:00:40|464.3|461.9|464.19|461.79|464.3|461.9|464.19|461.79|0
1648800050000|2022-04-01 08:00:50|464.3|461.9|464.42|462.02|464.53|462.13|464.3|461.9|0
1648800060000|2022-04-01 08:01:00|463.26|460.86|463.14|460.74|463.37|460.97|463.14|460.74|0
1648800070000|2022-04-01 08:01:10|462.91|460.51|462.11|459.71|462.91|460.51|462.11|459.71|0
1648800080000|2022-04-01 08:01:20|461.99|459.59|461.52|459.12|461.99|459.59|461.52|459.12|0
1648800090000|2022-04-01 08:01:30|461.76|459.36|462.22|459.82|462.22|459.82|461.76|459.36|0
1648800100000|2022-04-01 08:01:40|461.99|459.59|462.34|459.94|462.34|459.94|461.99|459.59|0
1648800110000|2022-04-01 08:01:50|462.22|459.82|462.45|460.05|462.45|460.05|462.22|459.82|0
1648800120000|2022-04-01 08:02:00|462.68|460.28|462.68|460.28|462.91|460.51|462.68|460.28|0
1648800130000|2022-04-01 08:02:10|463.03|460.63|463.03|460.63|463.14|460.74|462.91|460.51|0
1648800140000|2022-04-01 08:02:20|462.68|460.28|462.22|459.82|462.68|460.28|462.22|459.82|0
1648800150000|2022-04-01 08:02:30|461.99|459.59|462.11|459.71|462.22|459.82|461.99|459.59|0
1648800160000|2022-04-01 08:02:40|461.99|459.59|462.45|460.05|462.45|460.05|461.99|459.59|0
1648800170000|2022-04-01 08:02:50|462.68|460.28|462.57|460.17|462.68|460.28|462.34|459.94|0
1648800180000|2022-04-01 08:03:00|462.68|460.28|462.91|460.51|462.91|460.51|462.68|460.28|0
1648800190000|2022-04-01 08:03:10|463.14|460.74|463.14|460.74|463.26|460.86|463.14|460.74|0
1648800200000|2022-04-01 08:03:20|462.68|460.28|462.22|459.82|462.68|460.28|462.22|459.82|0
1648800210000|2022-04-01 08:03:30|462.45|460.05|462.45|460.05|462.45|460.05|462.45|460.05|0
1648800220000|2022-04-01 08:03:40|462.34|459.94|462.22|459.82|462.34|459.94|462.22|459.82|0
1648800230000|2022-04-01 08:03:50|462.11|459.71|461.76|459.36|462.11|459.71|461.76|459.36|0
1648800240000|2022-04-01 08:04:00|461.52|459.12|461.76|459.36|461.76|459.36|461.52|459.12|0
1648800250000|2022-04-01 08:04:10|461.64|459.24|462.45|460.05|462.45|460.05|461.52|459.12|0
1648800260000|2022-04-01 08:04:20|462.68|460.28|462.45|460.05|462.91|460.51|462.45|460.05|0
1648800270000|2022-04-01 08:04:30|462.22|459.82|461.99|459.59|462.22|459.82|461.99|459.59|0
1648800290000|2022-04-01 08:04:50|461.52|459.12|461.18|458.78|461.52|459.12|461.18|458.78|0
1648800300000|2022-04-01 08:05:00|461.29|458.89|461.52|459.12|461.76|459.36|461.29|458.89|0
1648800310000|2022-04-01 08:05:10|461.88|459.48|461.76|459.36|461.88|459.48|461.76|459.36|0
1648800320000|2022-04-01 08:05:20|461.99|459.59|461.88|459.48|461.99|459.59|461.88|459.48|0
1648800330000|2022-04-01 08:05:30|461.99|459.59|461.76|459.36|461.99|459.59|461.76|459.36|0
1648800340000|2022-04-01 08:05:40|461.52|459.12|461.41|459.01|461.52|459.12|461.29|458.89|0
1648800350000|2022-04-01 08:05:50|461.52|459.12|461.99|459.59|461.99|459.59|461.52|459.12|0
1648800360000|2022-04-01 08:06:00|461.76|459.36|461.52|459.12|461.76|459.36|461.52|459.12|0
1648800370000|2022-04-01 08:06:10|461.76|459.36|461.99|459.59|461.99|459.59|461.76|459.36|0
1648800380000|2022-04-01 08:06:20|462.22|459.82|462.22|459.82|462.45|460.05|462.22|459.82|0
1648800390000|2022-04-01 08:06:30|462.68|460.28|462.91|460.51|462.91|460.51|462.68|460.28|0
1648800400000|2022-04-01 08:06:40|462.8|460.4|462.45|460.05|462.91|460.51|462.45|460.05|0
1648800410000|2022-04-01 08:06:50|462.68|460.28|462.68|460.28|462.8|460.4|462.68|460.28|0
1648800420000|2022-04-01 08:07:00|462.57|460.17|462.34|459.94|462.57|460.17|462.34|459.94|0
1648800430000|2022-04-01 08:07:10|462.45|460.05|462.22|459.82|462.45|460.05|461.99|459.59|0
1648800440000|2022-04-01 08:07:20|461.99|459.59|462.22|459.82|462.22|459.82|461.99|459.59|0
1648800450000|2022-04-01 08:07:30|461.99|459.59|462.22|459.82|462.22|459.82|461.99|459.59|0
1648800460000|2022-04-01 08:07:40|462.45|460.05|462.45|460.05|462.45|460.05|462.45|460.05|0
1648800470000|2022-04-01 08:07:50|462.22|459.82|462.45|460.05|462.45|460.05|462.22|459.82|0
1648800480000|2022-04-01 08:08:00|462.34|459.94|462.11|459.71|462.34|459.94|462.11|459.71|0
1648800490000|2022-04-01 08:08:10|462.22|459.82|461.99|459.59|462.22|459.82|461.99|459.59|0
1648800500000|2022-04-01 08:08:20|462.22|459.82|462.91|460.51|462.91|460.51|462.22|459.82|0
1648800510000|2022-04-01 08:08:30|463.14|460.74|463.14|460.74|463.14|460.74|463.03|460.63|0
1648800520000|2022-04-01 08:08:40|463.37|460.97|463.37|460.97|463.37|460.97|463.37|460.97|0
1648800530000|2022-04-01 08:08:50|462.91|460.51|463.03|460.63|463.14|460.74|462.91|460.51|0
1648800540000|2022-04-01 08:09:00|462.91|460.51|462.45|460.05|462.91|460.51|462.45|460.05|0
1648800550000|2022-04-01 08:09:10|462.34|459.94|462.45|460.05|462.45|460.05|462.22|459.82|0
1648800560000|2022-04-01 08:09:20|462.91|460.51|462.91|460.51|462.91|460.51|462.91|460.51|0
1648800570000|2022-04-01 08:09:30|462.68|460.28|462.68|460.28|462.68|460.28|462.68|460.28|0
1648800580000|2022-04-01 08:09:40|462.45|460.05|462.68|460.28|462.68|460.28|462.45|460.05|0
1648800590000|2022-04-01 08:09:50|462.45|460.05|462.68|460.28|462.68|460.28|462.45|460.05|0
1648800600000|2022-04-01 08:10:00|462.8|460.4|462.11|459.71|462.8|460.4|462.11|459.71|0
1648800610000|2022-04-01 08:10:10|462.57|460.17|462.68|460.28|462.68|460.28|462.45|460.05|0
1648800620000|2022-04-01 08:10:20|462.45|460.05|462.34|459.94|462.45|460.05|462.34|459.94|0
1648800630000|2022-04-01 08:10:30|462.68|460.28|462.68|460.28|462.91|460.51|462.68|460.28|0
1648800640000|2022-04-01 08:10:40|462.45|460.05|462.22|459.82|462.68|460.28|462.22|459.82|0
1648800650000|2022-04-01 08:10:50|462.34|459.94|462.22|459.82|462.45|460.05|462.22|459.82|0
1648800660000|2022-04-01 08:11:00|461.99|459.59|461.52|459.12|462.11|459.71|461.52|459.12|0
1648800680000|2022-04-01 08:11:20|461.29|458.89|461.41|459.01|461.41|459.01|461.29|458.89|0
1648800690000|2022-04-01 08:11:30|461.29|458.89|461.75|459.35|461.75|459.35|461.29|458.89|0
1648800700000|2022-04-01 08:11:40|461.99|459.59|461.64|459.24|461.99|459.59|461.64|459.24|0
1648800710000|2022-04-01 08:11:50|461.75|459.35|461.75|459.35|461.75|459.35|461.75|459.35|0
1648800720000|2022-04-01 08:12:00|461.52|459.12|461.29|458.89|461.52|459.12|461.29|458.89|0
1648800730000|2022-04-01 08:12:10|461.52|459.12|461.29|458.89|461.52|459.12|461.29|458.89|0
1648800740000|2022-04-01 08:12:20|461.64|459.24|461.99|459.59|461.99|459.59|461.52|459.12|0
1648800750000|2022-04-01 08:12:30|462.11|459.71|462.11|459.71|462.11|459.71|461.99|459.59|0
1648800760000|2022-04-01 08:12:40|461.99|459.59|461.99|459.59|462.22|459.82|461.99|459.59|0
1648800770000|2022-04-01 08:12:50|462.22|459.82|462.22|459.82|462.22|459.82|461.98|459.58|0
1648800780000|2022-04-01 08:13:00|462.91|460.51|463.49|461.09|463.49|461.09|462.91|460.51|0
1648800790000|2022-04-01 08:13:10|463.26|460.86|463.6|461.2|463.6|461.2|463.26|460.86|0
1648800800000|2022-04-01 08:13:20|463.37|460.97|462.91|460.51|463.37|460.97|462.91|460.51|0
1648800810000|2022-04-01 08:13:30|463.14|460.74|463.37|460.97|463.37|460.97|463.14|460.74|0
1648800820000|2022-04-01 08:13:40|463.14|460.74|463.37|460.97|463.37|460.97|463.03|460.63|0
1648800830000|2022-04-01 08:13:50|463.14|460.74|463.49|461.09|463.49|461.09|463.14|460.74|0
1648800840000|2022-04-01 08:14:00|463.6|461.2|463.6|461.2|463.6|461.2|463.37|460.97|0
1648800850000|2022-04-01 08:14:10|463.37|460.97|463.37|460.97|463.37|460.97|463.37|460.97|0
1648800860000|2022-04-01 08:14:20|463.26|460.86|463.6|461.2|463.6|461.2|463.26|460.86|0
1648800870000|2022-04-01 08:14:30|463.49|461.09|463.49|461.09|463.6|461.2|463.49|461.09|0
1648800880000|2022-04-01 08:14:40|464.07|461.67|463.83|461.43|464.07|461.67|463.6|461.2|0
1648800890000|2022-04-01 08:14:50|463.6|461.2|464.07|461.67|464.07|461.67|463.6|461.2|0
1648800900000|2022-04-01 08:15:00|463.83|461.43|463.03|460.63|463.83|461.43|463.03|460.63|0
1648800910000|2022-04-01 08:15:10|463.14|460.74|463.26|460.86|463.26|460.86|463.03|460.63|0
1648800920000|2022-04-01 08:15:20|463.14|460.74|463.26|460.86|463.37|460.97|463.14|460.74|0
1648800930000|2022-04-01 08:15:30|463.37|460.97|463.14|460.74|463.37|460.97|463.14|460.74|0
1648800940000|2022-04-01 08:15:40|463.37|460.97|463.49|461.09|463.6|461.2|463.37|460.97|0
1648800950000|2022-04-01 08:15:50|463.37|460.97|463.26|460.86|463.37|460.97|463.14|460.74|0
1648800960000|2022-04-01 08:16:00|462.68|460.28|462.57|460.17|463.14|460.74|462.57|460.17|0
1648800970000|2022-04-01 08:16:10|462.91|460.51|463.6|461.2|463.6|461.2|462.91|460.51|0
1648800980000|2022-04-01 08:16:20|463.49|461.09|463.14|460.74|463.49|461.09|463.14|460.74|0
1648800990000|2022-04-01 08:16:30|463.49|461.09|463.6|461.2|463.6|461.2|463.49|461.09|0
1648801000000|2022-04-01 08:16:40|463.49|461.09|463.72|461.32|463.72|461.32|463.49|461.09|0
1648801010000|2022-04-01 08:16:50|463.83|461.43|463.6|461.2|463.83|461.43|463.6|461.2|0
1648801020000|2022-04-01 08:17:00|463.37|460.97|463.6|461.2|463.6|461.2|463.37|460.97|0
1648801030000|2022-04-01 08:17:10|463.72|461.32|463.37|460.97|463.72|461.32|463.37|460.97|0
1648801040000|2022-04-01 08:17:20|463.6|461.2|463.14|460.74|463.6|461.2|463.14|460.74|0
1648801050000|2022-04-01 08:17:30|463.03|460.63|463.14|460.74|463.14|460.74|462.91|460.51|0
1648801060000|2022-04-01 08:17:40|463.03|460.63|462.91|460.51|463.14|460.74|462.91|460.51|0
1648801070000|2022-04-01 08:17:50|462.8|460.4|462.91|460.51|462.91|460.51|462.68|460.28|0
1648801080000|2022-04-01 08:18:00|463.14|460.74|463.37|460.97|463.37|460.97|463.14|460.74|0
1648801090000|2022-04-01 08:18:10|463.6|461.2|463.37|460.97|463.6|461.2|463.37|460.97|0
1648801100000|2022-04-01 08:18:20|463.6|461.2|463.83|461.43|463.83|461.43|463.6|461.2|0
1648801110000|2022-04-01 08:18:30|464.07|461.67|464.53|462.13|464.53|462.13|464.07|461.67|0
1648801120000|2022-04-01 08:18:40|464.76|462.36|464.88|462.48|464.88|462.48|464.76|462.36|0
1648801130000|2022-04-01 08:18:50|464.76|462.36|464.76|462.36|464.76|462.36|464.76|462.36|0
1648801140000|2022-04-01 08:19:00|464.42|462.02|464.3|461.9|464.42|462.02|464.19|461.79|0
1648801150000|2022-04-01 08:19:10|464.19|461.79|464.07|461.67|464.3|461.9|464.07|461.67|0
1648801160000|2022-04-01 08:19:20|463.83|461.43|463.95|461.55|463.95|461.55|463.83|461.43|0
1648801170000|2022-04-01 08:19:30|464.07|461.67|464.07|461.67|464.07|461.67|463.95|461.55|0
1648801190000|2022-04-01 08:19:50|463.83|461.43|463.83|461.43|463.83|461.43|463.83|461.43|0
1648801200000|2022-04-01 08:20:00|463.6|461.2|463.6|461.2|463.83|461.43|463.6|461.2|0
1648801220000|2022-04-01 08:20:20|463.37|460.97|463.26|460.86|463.37|460.97|463.14|460.74|0
1648801230000|2022-04-01 08:20:30|463.14|460.74|463.26|460.86|463.26|460.86|463.14|460.74|0
1648801240000|2022-04-01 08:20:40|463.14|460.74|463.14|460.74|463.37|460.97|463.14|460.74|0
1648801250000|2022-04-01 08:20:50|462.68|460.28|462.91|460.51|462.91|460.51|462.68|460.28|0
1648801260000|2022-04-01 08:21:00|462.68|460.28|462.68|460.28|462.8|460.4|462.68|460.28|0
1648801270000|2022-04-01 08:21:10|462.91|460.51|462.91|460.51|462.91|460.51|462.8|460.4|0
1648801280000|2022-04-01 08:21:20|462.68|460.28|462.68|460.28|462.68|460.28|462.68|460.28|0
1648801290000|2022-04-01 08:21:30|462.91|460.51|462.91|460.51|462.91|460.51|462.91|460.51|0
1648801300000|2022-04-01 08:21:40|462.68|460.28|462.91|460.51|462.91|460.51|462.57|460.17|0
1648801310000|2022-04-01 08:21:50|463.14|460.74|462.91|460.51|463.14|460.74|462.91|460.51|0
1648801320000|2022-04-01 08:22:00|463.03|460.63|463.37|460.97|463.37|460.97|463.03|460.63|0
1648801330000|2022-04-01 08:22:10|463.03|460.63|463.37|460.97|463.37|460.97|462.91|460.51|0
1648801340000|2022-04-01 08:22:20|463.6|461.2|463.14|460.74|463.6|461.2|463.14|460.74|0
1648801350000|2022-04-01 08:22:30|463.37|460.97|462.68|460.28|463.37|460.97|462.68|460.28|0
1648801360000|2022-04-01 08:22:40|462.8|460.4|462.91|460.51|462.91|460.51|462.8|460.4|0
1648801370000|2022-04-01 08:22:50|462.68|460.28|462.68|460.28|462.68|460.28|462.68|460.28|0
1648801380000|2022-04-01 08:23:00|462.91|460.51|462.91|460.51|463.14|460.74|462.91|460.51|0
1648801390000|2022-04-01 08:23:10|462.68|460.28|462.57|460.17|462.68|460.28|462.57|460.17|0
1648801400000|2022-04-01 08:23:20|462.45|460.05|462.21|459.81|462.45|460.05|462.21|459.81|0
1648801410000|2022-04-01 08:23:30|462.1|459.7|462.1|459.7|462.1|459.7|462.1|459.7|0
1648801420000|2022-04-01 08:23:40|461.98|459.58|461.75|459.35|461.98|459.58|461.75|459.35|0
1648801430000|2022-04-01 08:23:50|461.98|459.58|461.98|459.58|461.98|459.58|461.98|459.58|0
1648801440000|2022-04-01 08:24:00|462.45|460.05|462.33|459.93|462.45|460.05|462.33|459.93|0
1648801450000|2022-04-01 08:24:10|462.68|460.28|462.45|460.05|462.68|460.28|462.45|460.05|0
1648801480000|2022-04-01 08:24:40|462.57|460.17|462.57|460.17|462.68|460.28|462.57|460.17|0
1648801490000|2022-04-01 08:24:50|462.45|460.05|462.45|460.05|462.68|460.28|462.45|460.05|0
1648801500000|2022-04-01 08:25:00|462.68|460.28|462.45|460.05|462.68|460.28|462.45|460.05|0
1648801510000|2022-04-01 08:25:10|461.98|459.58|462.1|459.7|462.1|459.7|461.87|459.47|0
1648801520000|2022-04-01 08:25:20|461.98|459.58|461.98|459.58|461.98|459.58|461.98|459.58|0
1648801530000|2022-04-01 08:25:30|462.21|459.81|462.21|459.81|462.21|459.81|462.21|459.81|0
1648801540000|2022-04-01 08:25:40|462.44|460.04|462.44|460.04|462.44|460.04|462.44|460.04|0
1648801560000|2022-04-01 08:26:00|462.21|459.81|461.75|459.35|462.21|459.81|461.75|459.35|0
1648801570000|2022-04-01 08:26:10|461.98|459.58|461.75|459.35|461.98|459.58|461.75|459.35|0
1648801580000|2022-04-01 08:26:20|461.52|459.12|461.52|459.12|461.52|459.12|461.52|459.12|0
1648801590000|2022-04-01 08:26:30|461.29|458.89|461.29|458.89|461.29|458.89|461.29|458.89|0
1648801600000|2022-04-01 08:26:40|461.41|459.01|461.29|458.89|461.41|459.01|461.29|458.89|0
1648801610000|2022-04-01 08:26:50|461.52|459.12|461.29|458.89|461.52|459.12|461.29|458.89|0
1648801620000|2022-04-01 08:27:00|461.52|459.12|461.75|459.35|461.75|459.35|461.52|459.12|0
1648801630000|2022-04-01 08:27:10|462.68|460.28|462.44|460.04|462.68|460.28|462.44|460.04|0
1648801640000|2022-04-01 08:27:20|462.68|460.28|462.68|460.28|462.68|460.28|462.68|460.28|0
1648801650000|2022-04-01 08:27:30|462.21|459.81|462.21|459.81|462.21|459.81|462.21|459.81|0
1648801660000|2022-04-01 08:27:40|462.44|460.04|462.21|459.81|462.44|460.04|462.21|459.81|0
1648801670000|2022-04-01 08:27:50|462.33|459.93|462.44|460.04|462.44|460.04|462.33|459.93|0
1648801680000|2022-04-01 08:28:00|462.68|460.28|462.68|460.28|462.68|460.28|462.68|460.28|0
1648801690000|2022-04-01 08:28:10|462.91|460.51|462.91|460.51|463.14|460.74|462.91|460.51|0
1648801710000|2022-04-01 08:28:30|463.14|460.74|462.68|460.28|463.14|460.74|462.68|460.28|0
1648801720000|2022-04-01 08:28:40|462.8|460.4|462.8|460.4|462.8|460.4|462.8|460.4|0
1648801730000|2022-04-01 08:28:50|462.91|460.51|462.8|460.4|463.03|460.63|462.8|460.4|0
1648801740000|2022-04-01 08:29:00|462.91|460.51|462.68|460.28|462.91|460.51|462.68|460.28|0
1648801760000|2022-04-01 08:29:20|462.56|460.16|462.68|460.28|462.68|460.28|462.56|460.16|0
1648801770000|2022-04-01 08:29:30|462.44|460.04|462.68|460.28|462.68|460.28|462.44|460.04|0
1648801780000|2022-04-01 08:29:40|462.21|459.81|462.1|459.7|462.21|459.81|462.1|459.7|0
1648801790000|2022-04-01 08:29:50|462.33|459.93|461.98|459.58|462.44|460.04|461.98|459.58|0
1648801800000|2022-04-01 08:30:00|462.21|459.81|462.91|460.51|462.91|460.51|462.21|459.81|0
1648801810000|2022-04-01 08:30:10|462.68|460.28|462.68|460.28|462.68|460.28|462.68|460.28|0
1648801820000|2022-04-01 08:30:20|462.44|460.04|462.68|460.28|462.68|460.28|462.44|460.04|0
1648801830000|2022-04-01 08:30:30|462.44|460.04|462.56|460.16|462.68|460.28|462.44|460.04|0
1648801840000|2022-04-01 08:30:40|462.44|460.04|462.44|460.04|462.44|460.04|462.44|460.04|0
1648801860000|2022-04-01 08:31:00|462.8|460.4|462.91|460.51|463.14|460.74|462.8|460.4|0
1648801880000|2022-04-01 08:31:20|462.68|460.28|462.68|460.28|462.68|460.28|462.68|460.28|0
1648801900000|2022-04-01 08:31:40|462.44|460.04|462.67|460.27|462.68|460.28|462.44|460.04|0
1648801910000|2022-04-01 08:31:50|462.91|460.51|462.91|460.51|462.91|460.51|462.67|460.27|0
1648801920000|2022-04-01 08:32:00|463.14|460.74|463.6|461.2|463.6|461.2|463.14|460.74|0
1648801930000|2022-04-01 08:32:10|463.37|460.97|463.14|460.74|463.37|460.97|463.14|460.74|0
1648801940000|2022-04-01 08:32:20|463.6|461.2|463.6|461.2|463.6|461.2|463.6|461.2|0
1648801950000|2022-04-01 08:32:30|463.83|461.43|463.6|461.2|463.83|461.43|463.6|461.2|0
1648801960000|2022-04-01 08:32:40|463.37|460.97|463.49|461.09|463.49|461.09|463.37|460.97|0
1648801970000|2022-04-01 08:32:50|463.37|460.97|463.37|460.97|463.49|461.09|463.37|460.97|0
1648801980000|2022-04-01 08:33:00|463.14|460.74|463.14|460.74|463.14|460.74|463.14|460.74|0
1648801990000|2022-04-01 08:33:10|463.37|460.97|463.26|460.86|463.37|460.97|463.14|460.74|0
1648802000000|2022-04-01 08:33:20|463.14|460.74|462.67|460.27|463.14|460.74|462.67|460.27|0
1648802010000|2022-04-01 08:33:30|462.56|460.16|462.67|460.27|462.67|460.27|462.56|460.16|0
1648802020000|2022-04-01 08:33:40|462.56|460.16|462.44|460.04|462.56|460.16|462.44|460.04|0
1648802030000|2022-04-01 08:33:50|462.67|460.27|462.67|460.27|462.67|460.27|462.67|460.27|0
1648802040000|2022-04-01 08:34:00|462.56|460.16|462.79|460.39|462.79|460.39|462.56|460.16|0
1648802050000|2022-04-01 08:34:10|462.56|460.16|462.67|460.27|462.67|460.27|462.56|460.16|0
1648802060000|2022-04-01 08:34:20|462.79|460.39|462.79|460.39|462.91|460.51|462.79|460.39|0
1648802070000|2022-04-01 08:34:30|462.91|460.51|462.91|460.51|462.91|460.51|462.91|460.51|0
1648802080000|2022-04-01 08:34:40|462.79|460.39|462.79|460.39|462.79|460.39|462.79|460.39|0
1648802090000|2022-04-01 08:34:50|462.67|460.27|462.67|460.27|462.67|460.27|462.56|460.16|0
1648802100000|2022-04-01 08:35:00|462.44|460.04|461.98|459.58|462.44|460.04|461.98|459.58|0
1648802110000|2022-04-01 08:35:10|462.33|459.93|462.44|460.04|462.44|460.04|462.21|459.81|0
1648802120000|2022-04-01 08:35:20|462.21|459.81|462.21|459.81|462.21|459.81|462.21|459.81|0
1648802130000|2022-04-01 08:35:30|461.98|459.58|462.21|459.81|462.21|459.81|461.98|459.58|0
1648802140000|2022-04-01 08:35:40|462.44|460.04|462.21|459.81|462.44|460.04|462.21|459.81|0
1648802150000|2022-04-01 08:35:50|462.44|460.04|461.75|459.35|462.44|460.04|461.75|459.35|0
1648802160000|2022-04-01 08:36:00|461.87|459.47|461.98|459.58|461.98|459.58|461.87|459.47|0
1648802170000|2022-04-01 08:36:10|462.21|459.81|462.44|460.04|462.44|460.04|462.21|459.81|0
1648802180000|2022-04-01 08:36:20|462.67|460.27|463.03|460.63|463.03|460.63|462.67|460.27|0
1648802190000|2022-04-01 08:36:30|463.14|460.74|463.14|460.74|463.14|460.74|462.91|460.51|0
1648802210000|2022-04-01 08:36:50|463.26|460.86|463.14|460.74|463.26|460.86|463.14|460.74|0
1648802220000|2022-04-01 08:37:00|462.91|460.51|462.91|460.51|462.91|460.51|462.91|460.51|0
1648802230000|2022-04-01 08:37:10|463.03|460.63|462.91|460.51|463.03|460.63|462.91|460.51|0
1648802240000|2022-04-01 08:37:20|463.14|460.74|463.14|460.74|463.14|460.74|463.14|460.74|0
1648802250000|2022-04-01 08:37:30|462.91|460.51|463.03|460.63|463.03|460.63|462.91|460.51|0
1648802260000|2022-04-01 08:37:40|463.14|460.74|463.03|460.63|463.14|460.74|463.03|460.63|0
1648802270000|2022-04-01 08:37:50|462.67|460.27|462.91|460.51|462.91|460.51|462.67|460.27|0
1648802280000|2022-04-01 08:38:00|462.79|460.39|462.91|460.51|462.91|460.51|462.79|460.39|0
1648802290000|2022-04-01 08:38:10|462.67|460.27|462.67|460.27|462.67|460.27|462.67|460.27|0
1648802320000|2022-04-01 08:38:40|462.79|460.39|462.67|460.27|462.79|460.39|462.67|460.27|0
1648802330000|2022-04-01 08:38:50|462.44|460.04|463.14|460.74|463.14|460.74|462.44|460.04|0
1648802340000|2022-04-01 08:39:00|463.37|460.97|463.37|460.97|463.37|460.97|463.26|460.86|0
1648802350000|2022-04-01 08:39:10|463.14|460.74|463.37|460.97|463.37|460.97|463.14|460.74|0
1648802360000|2022-04-01 08:39:20|463.6|461.2|463.6|461.2|463.6|461.2|463.6|461.2|0
1648802370000|2022-04-01 08:39:30|463.49|461.09|463.49|461.09|463.49|461.09|463.49|461.09|0
1648802380000|2022-04-01 08:39:40|463.6|461.2|463.49|461.09|463.6|461.2|463.49|461.09|0
1648802390000|2022-04-01 08:39:50|463.6|461.2|463.83|461.43|463.83|461.43|463.49|461.09|0
1648802400000|2022-04-01 08:40:00|463.72|461.32|463.49|461.09|463.83|461.43|463.49|461.09|0
1648802410000|2022-04-01 08:40:10|462.9|460.5|462.9|460.5|463.02|460.62|462.9|460.5|0
1648802420000|2022-04-01 08:40:20|463.14|460.74|462.9|460.5|463.14|460.74|462.9|460.5|0
1648802430000|2022-04-01 08:40:30|463.14|460.74|462.9|460.5|463.14|460.74|462.9|460.5|0
1648802440000|2022-04-01 08:40:40|463.14|460.74|463.14|460.74|463.14|460.74|463.14|460.74|0
1648802450000|2022-04-01 08:40:50|462.9|460.5|462.79|460.39|462.9|460.5|462.79|460.39|0
1648802460000|2022-04-01 08:41:00|462.9|460.5|463.14|460.74|463.14|460.74|462.9|460.5|0
1648802470000|2022-04-01 08:41:10|462.9|460.5|462.9|460.5|462.9|460.5|462.9|460.5|0
1648802490000|2022-04-01 08:41:30|463.02|460.62|462.79|460.39|463.02|460.62|462.79|460.39|0
1648802500000|2022-04-01 08:41:40|462.9|460.5|462.9|460.5|462.9|460.5|462.9|460.5|0
1648802510000|2022-04-01 08:41:50|462.67|460.27|462.67|460.27|462.67|460.27|462.67|460.27|0
1648802530000|2022-04-01 08:42:10|462.21|459.81|462.21|459.81|462.21|459.81|462.21|459.81|0
1648802540000|2022-04-01 08:42:20|462.1|459.7|462.21|459.81|462.21|459.81|462.1|459.7|0
1648802560000|2022-04-01 08:42:40|461.98|459.58|462.21|459.81|462.21|459.81|461.98|459.58|0
1648802570000|2022-04-01 08:42:50|462.1|459.7|462.21|459.81|462.21|459.81|462.1|459.7|0
1648802580000|2022-04-01 08:43:00|462.44|460.04|462.44|460.04|462.44|460.04|462.44|460.04|0
1648802590000|2022-04-01 08:43:10|462.21|459.81|462.21|459.81|462.21|459.81|462.21|459.81|0
1648802610000|2022-04-01 08:43:30|462.33|459.93|462.21|459.81|462.33|459.93|462.21|459.81|0
1648802620000|2022-04-01 08:43:40|461.98|459.58|461.98|459.58|461.98|459.58|461.98|459.58|0
1648802630000|2022-04-01 08:43:50|461.87|459.47|461.87|459.47|461.87|459.47|461.87|459.47|0
1648802640000|2022-04-01 08:44:00|461.98|459.58|461.75|459.35|461.98|459.58|461.75|459.35|0
1648802650000|2022-04-01 08:44:10|461.52|459.12|461.52|459.12|461.52|459.12|461.52|459.12|0
1648802660000|2022-04-01 08:44:20|461.05|458.65|461.05|458.65|461.05|458.65|461.05|458.65|0
1648802670000|2022-04-01 08:44:30|461.29|458.89|461.52|459.12|461.52|459.12|461.29|458.89|0
1648802680000|2022-04-01 08:44:40|461.64|459.24|461.75|459.35|461.75|459.35|461.64|459.24|0
1648802690000|2022-04-01 08:44:50|461.87|459.47|461.05|458.65|461.98|459.58|461.05|458.65|0
1648802700000|2022-04-01 08:45:00|460.82|458.42|460.59|458.19|460.82|458.42|460.36|457.96|0
1648802710000|2022-04-01 08:45:10|460.36|457.96|460.36|457.96|460.36|457.96|460.36|457.96|0
1648802720000|2022-04-01 08:45:20|460.13|457.73|460.36|457.96|460.36|457.96|460.13|457.73|0
1648802730000|2022-04-01 08:45:30|460.13|457.73|461.05|458.65|461.05|458.65|460.13|457.73|0
1648802740000|2022-04-01 08:45:40|461.29|458.89|461.05|458.65|461.29|458.89|461.05|458.65|0
1648802750000|2022-04-01 08:45:50|461.17|458.77|461.05|458.65|461.29|458.89|461.05|458.65|0
1648802760000|2022-04-01 08:46:00|461.29|458.89|461.52|459.12|461.52|459.12|461.29|458.89|0
1648802770000|2022-04-01 08:46:10|461.64|459.24|461.75|459.35|461.75|459.35|461.52|459.12|0
1648802780000|2022-04-01 08:46:20|461.52|459.12|461.52|459.12|461.52|459.12|461.52|459.12|0
1648802790000|2022-04-01 08:46:30|461.29|458.89|461.05|458.65|461.29|458.89|461.05|458.65|0
1648802800000|2022-04-01 08:46:40|460.94|458.54|461.05|458.65|461.05|458.65|460.94|458.54|0
1648802810000|2022-04-01 08:46:50|460.82|458.42|460.82|458.42|460.82|458.42|460.82|458.42|0
1648802820000|2022-04-01 08:47:00|460.94|458.54|461.05|458.65|461.05|458.65|460.94|458.54|0
1648802830000|2022-04-01 08:47:10|461.29|458.89|461.05|458.65|461.29|458.89|461.05|458.65|0
1648802840000|2022-04-01 08:47:20|461.29|458.89|460.94|458.54|461.29|458.89|460.94|458.54|0
1648802850000|2022-04-01 08:47:30|461.05|458.65|461.17|458.77|461.17|458.77|461.05|458.65|0
1648802860000|2022-04-01 08:47:40|461.29|458.89|461.29|458.89|461.29|458.89|461.05|458.65|0
1648802870000|2022-04-01 08:47:50|461.05|458.65|461.05|458.65|461.05|458.65|461.05|458.65|0
1648802880000|2022-04-01 08:48:00|460.82|458.42|460.94|458.54|460.94|458.54|460.82|458.42|0
1648802890000|2022-04-01 08:48:10|460.82|458.42|460.82|458.42|460.82|458.42|460.59|458.19|0
1648802900000|2022-04-01 08:48:20|460.71|458.31|460.59|458.19|460.82|458.42|460.59|458.19|0
1648802910000|2022-04-01 08:48:30|460.71|458.31|460.71|458.31|460.71|458.31|460.71|458.31|0
1648802920000|2022-04-01 08:48:40|460.82|458.42|460.59|458.19|460.82|458.42|460.59|458.19|0
1648802930000|2022-04-01 08:48:50|460.71|458.31|460.59|458.19|460.71|458.31|460.59|458.19|0
1648802940000|2022-04-01 08:49:00|460.48|458.08|460.82|458.42|460.82|458.42|460.48|458.08|0
1648802950000|2022-04-01 08:49:10|460.59|458.19|460.59|458.19|460.59|458.19|460.59|458.19|0
1648802960000|2022-04-01 08:49:20|460.71|458.31|460.71|458.31|460.71|458.31|460.71|458.31|0
1648802970000|2022-04-01 08:49:30|460.82|458.42|461.17|458.77|461.17|458.77|460.82|458.42|0
1648802980000|2022-04-01 08:49:40|461.05|458.65|461.05|458.65|461.05|458.65|461.05|458.65|0
1648802990000|2022-04-01 08:49:50|460.71|458.31|461.05|458.65|461.05|458.65|460.71|458.31|0
1648803000000|2022-04-01 08:50:00|460.82|458.42|461.17|458.77|461.17|458.77|460.82|458.42|0
1648803010000|2022-04-01 08:50:10|461.05|458.65|461.05|458.65|461.05|458.65|461.05|458.65|0
1648803020000|2022-04-01 08:50:20|460.94|458.54|460.82|458.42|460.94|458.54|460.82|458.42|0
1648803030000|2022-04-01 08:50:30|460.71|458.31|460.82|458.42|460.82|458.42|460.71|458.31|0
1648803040000|2022-04-01 08:50:40|461.05|458.65|460.94|458.54|461.05|458.65|460.82|458.42|0
1648803050000|2022-04-01 08:50:50|460.82|458.42|460.82|458.42|460.94|458.54|460.82|458.42|0
1648803060000|2022-04-01 08:51:00|460.94|458.54|461.05|458.65|461.05|458.65|460.94|458.54|0
1648803070000|2022-04-01 08:51:10|461.17|458.77|461.05|458.65|461.17|458.77|461.05|458.65|0
1648803080000|2022-04-01 08:51:20|460.94|458.54|460.82|458.42|461.05|458.65|460.82|458.42|0
1648803090000|2022-04-01 08:51:30|461.05|458.65|461.05|458.65|461.05|458.65|461.05|458.65|0
1648803110000|2022-04-01 08:51:50|461.28|458.88|461.28|458.88|461.28|458.88|461.28|458.88|0
1648803120000|2022-04-01 08:52:00|461.05|458.65|461.05|458.65|461.05|458.65|460.94|458.54|0
1648803130000|2022-04-01 08:52:10|460.94|458.54|461.05|458.65|461.05|458.65|460.82|458.42|0
1648803140000|2022-04-01 08:52:20|461.17|458.77|461.17|458.77|461.17|458.77|461.17|458.77|0
1648803150000|2022-04-01 08:52:30|461.05|458.65|461.28|458.88|461.28|458.88|461.05|458.65|0
1648803160000|2022-04-01 08:52:40|461.05|458.65|461.28|458.88|461.28|458.88|461.05|458.65|0
1648803170000|2022-04-01 08:52:50|461.05|458.65|461.28|458.88|461.28|458.88|461.05|458.65|0
1648803180000|2022-04-01 08:53:00|461.52|459.12|461.28|458.88|461.52|459.12|461.28|458.88|0
1648803190000|2022-04-01 08:53:10|461.52|459.12|461.52|459.12|461.75|459.35|461.52|459.12|0
1648803200000|2022-04-01 08:53:20|461.4|459|461.52|459.12|461.52|459.12|461.28|458.88|0
1648803220000|2022-04-01 08:53:40|461.4|459|461.52|459.12|461.52|459.12|461.28|458.88|0
1648803230000|2022-04-01 08:53:50|461.28|458.88|461.28|458.88|461.52|459.12|461.28|458.88|0
1648803240000|2022-04-01 08:54:00|461.05|458.65|461.17|458.77|461.17|458.77|461.05|458.65|0
1648803250000|2022-04-01 08:54:10|461.05|458.65|461.05|458.65|461.05|458.65|461.05|458.65|0
1648803280000|2022-04-01 08:54:40|460.59|458.19|460.59|458.19|460.59|458.19|460.36|457.96|0
1648803290000|2022-04-01 08:54:50|460.71|458.31|460.71|458.31|460.71|458.31|460.71|458.31|0
1648803300000|2022-04-01 08:55:00|460.82|458.42|461.05|458.65|461.05|458.65|460.82|458.42|0
1648803310000|2022-04-01 08:55:10|460.82|458.42|461.17|458.77|461.17|458.77|460.82|458.42|0
1648803320000|2022-04-01 08:55:20|461.05|458.65|461.28|458.88|461.28|458.88|461.05|458.65|0
1648803330000|2022-04-01 08:55:30|461.75|459.35|461.51|459.11|461.75|459.35|461.51|459.11|0
1648803340000|2022-04-01 08:55:40|461.28|458.88|461.51|459.11|461.51|459.11|461.28|458.88|0
1648803360000|2022-04-01 08:56:00|461.63|459.23|461.75|459.35|461.75|459.35|461.63|459.23|0
1648803370000|2022-04-01 08:56:10|461.63|459.23|461.51|459.11|461.75|459.35|461.51|459.11|0
1648803380000|2022-04-01 08:56:20|461.4|459|461.28|458.88|461.51|459.11|461.28|458.88|0
1648803390000|2022-04-01 08:56:30|461.05|458.65|461.05|458.65|461.17|458.77|460.82|458.42|0
1648803420000|2022-04-01 08:57:00|461.28|458.88|461.28|458.88|461.28|458.88|461.28|458.88|0
1648803430000|2022-04-01 08:57:10|461.17|458.77|461.28|458.88|461.28|458.88|461.17|458.77|0
1648803440000|2022-04-01 08:57:20|461.05|458.65|461.05|458.65|461.05|458.65|461.05|458.65|0
1648803450000|2022-04-01 08:57:30|461.28|458.88|461.28|458.88|461.28|458.88|461.28|458.88|0
1648803460000|2022-04-01 08:57:40|461.4|459|461.4|459|461.4|459|461.4|459|0
1648803470000|2022-04-01 08:57:50|461.28|458.88|461.28|458.88|461.28|458.88|461.28|458.88|0
1648803480000|2022-04-01 08:58:00|461.51|459.11|461.28|458.88|461.51|459.11|461.28|458.88|0
1648803490000|2022-04-01 08:58:10|461.4|459|461.4|459|461.4|459|461.4|459|0
1648803500000|2022-04-01 08:58:20|461.51|459.11|461.28|458.88|461.51|459.11|461.28|458.88|0
1648803510000|2022-04-01 08:58:30|461.05|458.65|461.17|458.77|461.17|458.77|461.05|458.65|0
1648803520000|2022-04-01 08:58:40|461.05|458.65|461.05|458.65|461.05|458.65|461.05|458.65|0
1648803540000|2022-04-01 08:59:00|460.82|458.42|460.82|458.42|460.82|458.42|460.82|458.42|0
1648803550000|2022-04-01 08:59:10|461.05|458.65|461.17|458.77|461.17|458.77|461.05|458.65|0
1648803560000|2022-04-01 08:59:20|461.28|458.88|461.17|458.77|461.28|458.88|461.17|458.77|0
1648803570000|2022-04-01 08:59:30|461.05|458.65|461.05|458.65|461.17|458.77|461.05|458.65|0
1648803580000|2022-04-01 08:59:40|461.17|458.77|461.17|458.77|461.17|458.77|461.17|458.77|0
1648803590000|2022-04-01 08:59:50|461.05|458.65|461.05|458.65|461.05|458.65|461.05|458.65|0
1648803600000|2022-04-01 09:00:00|461.4|459|461.75|459.35|461.75|459.35|461.4|459|0
1648803610000|2022-04-01 09:00:10|461.63|459.23|461.74|459.34|461.74|459.34|461.63|459.23|0
1648803620000|2022-04-01 09:00:20|461.51|459.11|461.51|459.11|461.63|459.23|461.51|459.11|0
1648803630000|2022-04-01 09:00:30|461.98|459.58|461.98|459.58|462.21|459.81|461.98|459.58|0
1648803640000|2022-04-01 09:00:40|461.87|459.47|461.74|459.34|461.87|459.47|461.74|459.34|0
1648803650000|2022-04-01 09:00:50|461.98|459.58|462.21|459.81|462.21|459.81|461.98|459.58|0
1648803660000|2022-04-01 09:01:00|462.44|460.04|462.44|460.04|462.56|460.16|462.44|460.04|0
1648803670000|2022-04-01 09:01:10|462.33|459.93|462.44|460.04|462.44|460.04|462.33|459.93|0
1648803680000|2022-04-01 09:01:20|462.67|460.27|462.67|460.27|462.67|460.27|462.67|460.27|0
1648803690000|2022-04-01 09:01:30|462.9|460.5|462.67|460.27|462.9|460.5|462.67|460.27|0
1648803700000|2022-04-01 09:01:40|462.44|460.04|462.67|460.27|462.67|460.27|462.44|460.04|0
1648803710000|2022-04-01 09:01:50|462.9|460.5|462.9|460.5|462.9|460.5|462.9|460.5|0
1648803720000|2022-04-01 09:02:00|462.67|460.27|462.9|460.5|462.9|460.5|462.67|460.27|0
1648803730000|2022-04-01 09:02:10|462.56|460.16|462.56|460.16|462.56|460.16|462.56|460.16|0
1648803740000|2022-04-01 09:02:20|462.44|460.04|462.44|460.04|462.44|460.04|462.44|460.04|0
1648803750000|2022-04-01 09:02:30|462.33|459.93|462.44|460.04|462.44|460.04|462.33|459.93|0
1648803760000|2022-04-01 09:02:40|462.56|460.16|462.56|460.16|462.56|460.16|462.56|460.16|0
1648803770000|2022-04-01 09:02:50|462.67|460.27|462.44|460.04|462.67|460.27|462.44|460.04|0
1648803780000|2022-04-01 09:03:00|462.67|460.27|463.13|460.73|463.13|460.73|462.67|460.27|0
1648803790000|2022-04-01 09:03:10|463.36|460.96|463.13|460.73|463.59|461.19|463.13|460.73|0
1648803800000|2022-04-01 09:03:20|463.36|460.96|463.36|460.96|463.36|460.96|463.36|460.96|0
1648803810000|2022-04-01 09:03:30|463.59|461.19|463.59|461.19|463.59|461.19|463.48|461.08|0
1648803820000|2022-04-01 09:03:40|463.36|460.96|463.13|460.73|463.36|460.96|463.13|460.73|0
1648803830000|2022-04-01 09:03:50|463.36|460.96|463.36|460.96|463.36|460.96|463.36|460.96|0
1648803840000|2022-04-01 09:04:00|463.25|460.85|463.36|460.96|463.36|460.96|463.25|460.85|0
1648803850000|2022-04-01 09:04:10|463.13|460.73|463.13|460.73|463.13|460.73|462.9|460.5|0
1648803860000|2022-04-01 09:04:20|463.25|460.85|463.25|460.85|463.36|460.96|463.25|460.85|0
1648803870000|2022-04-01 09:04:30|463.13|460.73|463.13|460.73|463.25|460.85|463.02|460.62|0
1648803880000|2022-04-01 09:04:40|463.36|460.96|463.13|460.73|463.36|460.96|463.13|460.73|0
1648803900000|2022-04-01 09:05:00|462.9|460.5|462.9|460.5|463.13|460.73|462.9|460.5|0
1648803910000|2022-04-01 09:05:10|463.02|460.62|463.02|460.62|463.02|460.62|463.02|460.62|0
1648803920000|2022-04-01 09:05:20|463.13|460.73|462.9|460.5|463.13|460.73|462.9|460.5|0
1648803930000|2022-04-01 09:05:30|463.13|460.73|463.13|460.73|463.25|460.85|463.13|460.73|0
1648803940000|2022-04-01 09:05:40|462.9|460.5|463.13|460.73|463.13|460.73|462.9|460.5|0
1648803950000|2022-04-01 09:05:50|463.48|461.08|463.48|461.08|463.48|461.08|463.48|461.08|0
1648803960000|2022-04-01 09:06:00|463.59|461.19|463.71|461.31|463.83|461.43|463.59|461.19|0
1648803970000|2022-04-01 09:06:10|463.59|461.19|463.83|461.43|463.83|461.43|463.59|461.19|0
1648803980000|2022-04-01 09:06:20|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1648803990000|2022-04-01 09:06:30|463.83|461.43|464.06|461.66|464.06|461.66|463.83|461.43|0
1648804000000|2022-04-01 09:06:40|464.18|461.78|464.29|461.89|464.29|461.89|464.06|461.66|0
1648804010000|2022-04-01 09:06:50|464.52|462.12|464.29|461.89|464.75|462.35|464.29|461.89|0
1648804020000|2022-04-01 09:07:00|464.41|462.01|464.52|462.12|464.52|462.12|464.41|462.01|0
1648804030000|2022-04-01 09:07:10|464.64|462.24|464.52|462.12|464.98|462.58|464.52|462.12|0
1648804040000|2022-04-01 09:07:20|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1648804050000|2022-04-01 09:07:30|464.52|462.12|464.52|462.12|464.75|462.35|464.52|462.12|0
1648804060000|2022-04-01 09:07:40|464.64|462.24|464.52|462.12|464.64|462.24|464.52|462.12|0
1648804070000|2022-04-01 09:07:50|464.41|462.01|464.29|461.89|464.41|462.01|464.29|461.89|0
1648804080000|2022-04-01 09:08:00|464.52|462.12|464.29|461.89|464.52|462.12|464.29|461.89|0
1648804090000|2022-04-01 09:08:10|464.41|462.01|464.52|462.12|464.52|462.12|464.41|462.01|0
1648804110000|2022-04-01 09:08:30|464.41|462.01|464.29|461.89|464.41|462.01|464.29|461.89|0
1648804120000|2022-04-01 09:08:40|464.18|461.78|464.52|462.12|464.52|462.12|464.18|461.78|0
1648804130000|2022-04-01 09:08:50|464.29|461.89|464.52|462.12|464.52|462.12|464.29|461.89|0
1648804140000|2022-04-01 09:09:00|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1648804150000|2022-04-01 09:09:10|464.98|462.58|464.98|462.58|464.98|462.58|464.98|462.58|0
1648804160000|2022-04-01 09:09:20|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1648804170000|2022-04-01 09:09:30|464.87|462.47|464.75|462.35|464.87|462.47|464.75|462.35|0
1648804180000|2022-04-01 09:09:40|464.64|462.24|464.29|461.89|464.64|462.24|464.29|461.89|0
1648804190000|2022-04-01 09:09:50|464.52|462.12|464.52|462.12|464.52|462.12|464.52|462.12|0
1648804200000|2022-04-01 09:10:00|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1648804240000|2022-04-01 09:10:40|464.98|462.58|464.75|462.35|464.98|462.58|464.75|462.35|0
1648804250000|2022-04-01 09:10:50|464.52|462.12|464.52|462.12|464.52|462.12|464.52|462.12|0
1648804260000|2022-04-01 09:11:00|464.41|462.01|464.52|462.12|464.52|462.12|464.29|461.89|0
1648804270000|2022-04-01 09:11:10|464.75|462.35|464.52|462.12|464.75|462.35|464.52|462.12|0
1648804280000|2022-04-01 09:11:20|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1648804290000|2022-04-01 09:11:30|464.64|462.24|464.75|462.35|464.75|462.35|464.64|462.24|0
1648804310000|2022-04-01 09:11:50|464.64|462.24|464.75|462.35|464.75|462.35|464.64|462.24|0
1648804320000|2022-04-01 09:12:00|464.52|462.12|464.29|461.89|464.52|462.12|464.29|461.89|0
1648804330000|2022-04-01 09:12:10|464.52|462.12|464.52|462.12|464.52|462.12|464.52|462.12|0
1648804340000|2022-04-01 09:12:20|464.29|461.89|464.29|461.89|464.29|461.89|464.29|461.89|0
1648804360000|2022-04-01 09:12:40|464.52|462.12|464.52|462.12|464.52|462.12|464.52|462.12|0
1648804370000|2022-04-01 09:12:50|464.29|461.89|464.29|461.89|464.29|461.89|464.29|461.89|0
1648804380000|2022-04-01 09:13:00|464.06|461.66|463.59|461.19|464.06|461.66|463.59|461.19|0
1648804390000|2022-04-01 09:13:10|463.71|461.31|463.59|461.19|463.71|461.31|463.59|461.19|0
1648804410000|2022-04-01 09:13:30|463.36|460.96|463.36|460.96|463.36|460.96|463.36|460.96|0
1648804420000|2022-04-01 09:13:40|463.48|461.08|463.13|460.73|463.59|461.19|463.13|460.73|0
1648804430000|2022-04-01 09:13:50|463.36|460.96|463.36|460.96|463.36|460.96|463.36|460.96|0
1648804440000|2022-04-01 09:14:00|463.13|460.73|463.59|461.19|463.59|461.19|463.13|460.73|0
1648804460000|2022-04-01 09:14:20|463.82|461.42|463.82|461.42|463.82|461.42|463.59|461.19|0
1648804470000|2022-04-01 09:14:30|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1648804480000|2022-04-01 09:14:40|463.71|461.31|463.59|461.19|463.71|461.31|463.59|461.19|0
1648804510000|2022-04-01 09:15:10|463.48|461.08|463.82|461.42|463.82|461.42|463.36|460.96|0
1648804520000|2022-04-01 09:15:20|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1648804530000|2022-04-01 09:15:30|463.82|461.42|463.36|460.96|463.82|461.42|463.36|460.96|0
1648804540000|2022-04-01 09:15:40|463.13|460.73|463.13|460.73|463.13|460.73|463.13|460.73|0
1648804550000|2022-04-01 09:15:50|463.36|460.96|463.36|460.96|463.36|460.96|463.36|460.96|0
1648804560000|2022-04-01 09:16:00|463.48|461.08|463.59|461.19|463.59|461.19|463.36|460.96|0
1648804570000|2022-04-01 09:16:10|463.48|461.08|463.48|461.08|463.48|461.08|463.48|461.08|0
1648804580000|2022-04-01 09:16:20|463.59|461.19|463.82|461.42|463.82|461.42|463.36|460.96|0
1648804590000|2022-04-01 09:16:30|463.94|461.54|464.05|461.65|464.05|461.65|463.94|461.54|0
1648804600000|2022-04-01 09:16:40|463.82|461.42|463.82|461.42|464.05|461.65|463.82|461.42|0
1648804610000|2022-04-01 09:16:50|464.05|461.65|464.05|461.65|464.05|461.65|463.82|461.42|0
1648804620000|2022-04-01 09:17:00|464.17|461.77|464.05|461.65|464.17|461.77|464.05|461.65|0
1648804630000|2022-04-01 09:17:10|464.17|461.77|463.82|461.42|464.17|461.77|463.82|461.42|0
1648804660000|2022-04-01 09:17:40|464.05|461.65|464.05|461.65|464.05|461.65|464.05|461.65|0
1648804670000|2022-04-01 09:17:50|464.17|461.77|464.75|462.35|464.75|462.35|464.17|461.77|0
1648804680000|2022-04-01 09:18:00|464.52|462.12|464.52|462.12|464.52|462.12|464.52|462.12|0
1648804690000|2022-04-01 09:18:10|464.29|461.89|464.52|462.12|464.52|462.12|464.29|461.89|0
1648804720000|2022-04-01 09:18:40|464.41|462.01|464.52|462.12|464.52|462.12|464.41|462.01|0
1648804740000|2022-04-01 09:19:00|464.05|461.65|464.05|461.65|464.05|461.65|464.05|461.65|0
1648804760000|2022-04-01 09:19:20|464.17|461.77|464.05|461.65|464.17|461.77|464.05|461.65|0
1648804780000|2022-04-01 09:19:40|464.17|461.77|464.29|461.89|464.29|461.89|464.17|461.77|0
1648804790000|2022-04-01 09:19:50|464.05|461.65|464.05|461.65|464.29|461.89|464.05|461.65|0
1648804800000|2022-04-01 09:20:00|464.29|461.89|464.29|461.89|464.29|461.89|464.29|461.89|0
1648804810000|2022-04-01 09:20:10|464.52|462.12|464.29|461.89|464.52|462.12|464.29|461.89|0
1648804820000|2022-04-01 09:20:20|464.05|461.65|464.05|461.65|464.05|461.65|464.05|461.65|0
1648804840000|2022-04-01 09:20:40|464.29|461.89|464.29|461.89|464.29|461.89|464.29|461.89|0
1648804850000|2022-04-01 09:20:50|464.17|461.77|464.05|461.65|464.17|461.77|464.05|461.65|0
1648804860000|2022-04-01 09:21:00|464.29|461.89|464.29|461.89|464.29|461.89|464.29|461.89|0
1648804870000|2022-04-01 09:21:10|464.05|461.65|464.05|461.65|464.05|461.65|464.05|461.65|0
1648804880000|2022-04-01 09:21:20|463.82|461.42|463.82|461.42|463.82|461.42|463.82|461.42|0
1648804890000|2022-04-01 09:21:30|464.05|461.65|464.05|461.65|464.17|461.77|464.05|461.65|0
1648804900000|2022-04-01 09:21:40|464.29|461.89|464.05|461.65|464.29|461.89|464.05|461.65|0
1648804910000|2022-04-01 09:21:50|463.94|461.54|463.94|461.54|463.94|461.54|463.94|461.54|0
1648804920000|2022-04-01 09:22:00|464.05|461.65|463.59|461.19|464.05|461.65|463.59|461.19|0
1648804930000|2022-04-01 09:22:10|463.36|460.96|463.71|461.31|463.82|461.42|463.36|460.96|0
1648804940000|2022-04-01 09:22:20|462.67|460.27|462.55|460.15|462.9|460.5|462.55|460.15|0
1648804950000|2022-04-01 09:22:30|462.43|460.03|462.9|460.5|462.9|460.5|462.43|460.03|0
1648804960000|2022-04-01 09:22:40|462.67|460.27|459.78|457.38|462.9|460.5|459.78|457.38|0
1648804970000|2022-04-01 09:22:50|459.43|457.03|461.28|458.88|461.28|458.88|459.43|457.03|0
1648804980000|2022-04-01 09:23:00|460.82|458.42|463.94|461.54|463.94|461.54|460.82|458.42|0
1648804990000|2022-04-01 09:23:10|463.36|460.96|463.13|460.73|463.36|460.96|462.9|460.5|0
1648805000000|2022-04-01 09:23:20|465.44|463.04|465.21|462.81|465.91|463.51|465.21|462.81|0
1648805010000|2022-04-01 09:23:30|464.52|462.12|463.82|461.42|464.52|462.12|463.59|461.19|0
1648805020000|2022-04-01 09:23:40|463.94|461.54|463.36|460.96|463.94|461.54|463.36|460.96|0
1648805030000|2022-04-01 09:23:50|463.25|460.85|463.59|461.19|463.59|461.19|463.25|460.85|0
1648805040000|2022-04-01 09:24:00|464.05|461.65|463.13|460.73|464.05|461.65|463.13|460.73|0
1648805050000|2022-04-01 09:24:10|462.9|460.5|462.2|459.8|462.9|460.5|462.2|459.8|0
1648805060000|2022-04-01 09:24:20|462.67|460.27|462.2|459.8|462.67|460.27|462.2|459.8|0
1648805070000|2022-04-01 09:24:30|461.97|459.57|461.74|459.34|461.97|459.57|461.74|459.34|0
1648805080000|2022-04-01 09:24:40|461.97|459.57|461.97|459.57|461.97|459.57|461.86|459.46|0
1648805090000|2022-04-01 09:24:50|462.2|459.8|462.2|459.8|462.2|459.8|462.2|459.8|0
1648805100000|2022-04-01 09:25:00|461.97|459.57|461.97|459.57|462.43|460.03|461.97|459.57|0
1648805110000|2022-04-01 09:25:10|461.28|458.88|461.63|459.23|461.74|459.34|461.28|458.88|0
1648805120000|2022-04-01 09:25:20|461.74|459.34|461.51|459.11|461.74|459.34|461.51|459.11|0
1648805130000|2022-04-01 09:25:30|461.63|459.23|461.63|459.23|461.63|459.23|461.63|459.23|0
1648805140000|2022-04-01 09:25:40|461.97|459.57|461.74|459.34|461.97|459.57|461.74|459.34|0
1648805150000|2022-04-01 09:25:50|461.97|459.57|461.74|459.34|461.97|459.57|461.74|459.34|0
1648805160000|2022-04-01 09:26:00|461.97|459.57|462.43|460.03|462.43|460.03|461.97|459.57|0
1648805170000|2022-04-01 09:26:10|462.32|459.92|461.97|459.57|462.32|459.92|461.97|459.57|0
1648805180000|2022-04-01 09:26:20|461.86|459.46|461.74|459.34|462.09|459.69|461.74|459.34|0
1648805190000|2022-04-01 09:26:30|461.97|459.57|461.97|459.57|461.97|459.57|461.74|459.34|0
1648805200000|2022-04-01 09:26:40|461.74|459.34|461.97|459.57|461.97|459.57|461.51|459.11|0
1648805210000|2022-04-01 09:26:50|461.28|458.88|461.74|459.34|461.74|459.34|461.28|458.88|0
1648805230000|2022-04-01 09:27:10|461.63|459.23|461.63|459.23|461.74|459.34|461.63|459.23|0
1648805240000|2022-04-01 09:27:20|461.74|459.34|461.51|459.11|461.97|459.57|461.51|459.11|0
1648805250000|2022-04-01 09:27:30|461.74|459.34|461.74|459.34|461.86|459.46|461.63|459.23|0
1648805260000|2022-04-01 09:27:40|461.97|459.57|461.74|459.34|461.97|459.57|461.74|459.34|0
1648805270000|2022-04-01 09:27:50|461.97|459.57|461.74|459.34|461.97|459.57|461.74|459.34|0
1648805280000|2022-04-01 09:28:00|462.09|459.69|461.97|459.57|462.2|459.8|461.97|459.57|0
1648805300000|2022-04-01 09:28:20|461.74|459.34|461.86|459.46|461.97|459.57|461.74|459.34|0
1648805310000|2022-04-01 09:28:30|461.97|459.57|461.28|458.88|461.97|459.57|461.28|458.88|0
1648805320000|2022-04-01 09:28:40|461.51|459.11|461.63|459.23|461.63|459.23|461.51|459.11|0
1648805330000|2022-04-01 09:28:50|461.74|459.34|461.74|459.34|461.74|459.34|461.74|459.34|0
1648805350000|2022-04-01 09:29:10|461.63|459.23|461.51|459.11|461.63|459.23|461.51|459.11|0
1648805360000|2022-04-01 09:29:20|461.28|458.88|461.28|458.88|461.28|458.88|461.28|458.88|0
1648805370000|2022-04-01 09:29:30|461.4|459|461.28|458.88|461.51|459.11|461.28|458.88|0
1648805390000|2022-04-01 09:29:50|461.4|459|461.51|459.11|461.51|459.11|461.28|458.88|0
1648805400000|2022-04-01 09:30:00|461.28|458.88|461.05|458.65|461.28|458.88|461.05|458.65|0
1648805410000|2022-04-01 09:30:10|460.35|457.95|460.35|457.95|460.58|458.18|460.35|457.95|0
1648805420000|2022-04-01 09:30:20|459.89|457.49|459.43|457.03|460.12|457.72|459.43|457.03|0
1648805430000|2022-04-01 09:30:30|459.2|456.8|458.74|456.34|459.2|456.8|458.74|456.34|0
1648805440000|2022-04-01 09:30:40|458.97|456.57|458.28|455.88|458.97|456.57|458.28|455.88|0
1648805450000|2022-04-01 09:30:50|458.17|455.77|457.81|455.41|458.17|455.77|457.81|455.41|0
1648805460000|2022-04-01 09:31:00|457.7|455.3|457.81|455.41|457.81|455.41|457.58|455.18|0
1648805470000|2022-04-01 09:31:10|458.17|455.77|458.05|455.65|458.28|455.88|458.05|455.65|0
1648805480000|2022-04-01 09:31:20|457.81|455.41|458.28|455.88|458.28|455.88|457.81|455.41|0
1648805490000|2022-04-01 09:31:30|458.05|455.65|458.28|455.88|458.28|455.88|458.05|455.65|0
1648805500000|2022-04-01 09:31:40|458.05|455.65|457.58|455.18|458.17|455.77|457.58|455.18|0
1648805510000|2022-04-01 09:31:50|457.35|454.95|457.81|455.41|457.81|455.41|457.35|454.95|0
1648805520000|2022-04-01 09:32:00|457.7|455.3|457.47|455.07|457.7|455.3|457.12|454.72|0
1648805530000|2022-04-01 09:32:10|457.35|454.95|458.28|455.88|458.28|455.88|457.35|454.95|0
1648805540000|2022-04-01 09:32:20|457.81|455.41|458.04|455.64|458.04|455.64|457.81|455.41|0
1648805550000|2022-04-01 09:32:30|458.28|455.88|458.28|455.88|458.28|455.88|458.04|455.64|0
1648805560000|2022-04-01 09:32:40|458.04|455.64|457.81|455.41|458.04|455.64|457.81|455.41|0
1648805570000|2022-04-01 09:32:50|457.58|455.18|457.58|455.18|457.58|455.18|457.58|455.18|0
1648805580000|2022-04-01 09:33:00|457.35|454.95|457.58|455.18|457.58|455.18|457.35|454.95|0
1648805590000|2022-04-01 09:33:10|457.35|454.95|457.35|454.95|457.35|454.95|457.12|454.72|0
1648805600000|2022-04-01 09:33:20|457.12|454.72|457.35|454.95|457.58|455.18|457.12|454.72|0
1648805610000|2022-04-01 09:33:30|457.58|455.18|457.58|455.18|457.81|455.41|457.58|455.18|0
1648805620000|2022-04-01 09:33:40|457.81|455.41|457.81|455.41|457.81|455.41|457.7|455.3|0
1648805630000|2022-04-01 09:33:50|457.7|455.3|458.04|455.64|458.04|455.64|457.7|455.3|0
1648805640000|2022-04-01 09:34:00|458.28|455.88|457.81|455.41|458.51|456.11|457.81|455.41|0
1648805650000|2022-04-01 09:34:10|458.04|455.64|458.04|455.64|458.04|455.64|458.04|455.64|0
1648805660000|2022-04-01 09:34:20|458.51|456.11|458.51|456.11|458.51|456.11|458.51|456.11|0
1648805670000|2022-04-01 09:34:30|458.28|455.88|458.51|456.11|458.74|456.34|458.28|455.88|0
1648805680000|2022-04-01 09:34:40|458.63|456.23|458.28|455.88|458.63|456.23|458.28|455.88|0
1648805690000|2022-04-01 09:34:50|458.4|456|458.28|455.88|458.4|456|458.28|455.88|0
1648805700000|2022-04-01 09:35:00|458.04|455.64|457.81|455.41|458.04|455.64|457.81|455.41|0
1648805710000|2022-04-01 09:35:10|457.35|454.95|457.81|455.41|457.81|455.41|457.35|454.95|0
1648805720000|2022-04-01 09:35:20|458.04|455.64|458.04|455.64|458.28|455.88|458.04|455.64|0
1648805730000|2022-04-01 09:35:30|458.28|455.88|458.27|455.87|458.28|455.88|458.27|455.87|0
1648805750000|2022-04-01 09:35:50|458.51|456.11|458.63|456.23|458.63|456.23|458.51|456.11|0
1648805760000|2022-04-01 09:36:00|458.51|456.11|458.51|456.11|458.74|456.34|458.51|456.11|0
1648805770000|2022-04-01 09:36:10|458.27|455.87|458.51|456.11|458.51|456.11|458.27|455.87|0
1648805780000|2022-04-01 09:36:20|458.74|456.34|458.74|456.34|458.74|456.34|458.63|456.23|0
1648805790000|2022-04-01 09:36:30|458.51|456.11|458.63|456.23|458.74|456.34|458.51|456.11|0
1648805800000|2022-04-01 09:36:40|458.74|456.34|458.74|456.34|458.97|456.57|458.74|456.34|0
1648805810000|2022-04-01 09:36:50|458.63|456.23|458.63|456.23|458.63|456.23|458.63|456.23|0
1648805820000|2022-04-01 09:37:00|458.74|456.34|458.63|456.23|458.74|456.34|458.63|456.23|0
1648805830000|2022-04-01 09:37:10|458.74|456.34|458.74|456.34|458.74|456.34|458.63|456.23|0
1648805840000|2022-04-01 09:37:20|458.86|456.46|458.74|456.34|458.86|456.46|458.74|456.34|0
1648805850000|2022-04-01 09:37:30|458.86|456.46|458.74|456.34|458.86|456.46|458.63|456.23|0
1648805860000|2022-04-01 09:37:40|458.86|456.46|458.97|456.57|458.97|456.57|458.86|456.46|0
1648805870000|2022-04-01 09:37:50|458.86|456.46|458.74|456.34|458.86|456.46|458.51|456.11|0
1648805880000|2022-04-01 09:38:00|458.97|456.57|458.86|456.46|458.97|456.57|458.86|456.46|0
1648805890000|2022-04-01 09:38:10|458.97|456.57|459.2|456.8|459.2|456.8|458.97|456.57|0
1648805900000|2022-04-01 09:38:20|458.97|456.57|459.09|456.69|459.09|456.69|458.97|456.57|0
1648805910000|2022-04-01 09:38:30|459.2|456.8|459.2|456.8|459.2|456.8|459.2|456.8|0
1648805970000|2022-04-01 09:39:30|459.09|456.69|459.09|456.69|459.09|456.69|459.09|456.69|0
1648805980000|2022-04-01 09:39:40|459.2|456.8|459.2|456.8|459.2|456.8|459.2|456.8|0
1648805990000|2022-04-01 09:39:50|459.09|456.69|459.2|456.8|459.2|456.8|458.97|456.57|0
1648806000000|2022-04-01 09:40:00|459.43|457.03|459.66|457.26|459.66|457.26|459.43|457.03|0
1648806010000|2022-04-01 09:40:10|459.55|457.15|459.55|457.15|459.55|457.15|459.55|457.15|0
1648806020000|2022-04-01 09:40:20|459.2|456.8|459.2|456.8|459.2|456.8|459.2|456.8|0
1648806030000|2022-04-01 09:40:30|459.43|457.03|459.66|457.26|459.66|457.26|459.43|457.03|0
1648806040000|2022-04-01 09:40:40|459.55|457.15|459.43|457.03|459.66|457.26|459.43|457.03|0
1648806050000|2022-04-01 09:40:50|459.2|456.8|459.32|456.92|459.43|457.03|459.2|456.8|0
1648806060000|2022-04-01 09:41:00|459.43|457.03|459.89|457.49|459.89|457.49|459.43|457.03|0
1648806070000|2022-04-01 09:41:10|460.12|457.72|460.12|457.72|460.12|457.72|460.12|457.72|0
1648806080000|2022-04-01 09:41:20|460.35|457.95|460.58|458.18|460.58|458.18|460.35|457.95|0
1648806090000|2022-04-01 09:41:30|460.81|458.41|460.58|458.18|460.81|458.41|460.58|458.18|0
1648806100000|2022-04-01 09:41:40|460.47|458.07|460.24|457.84|460.47|458.07|460.24|457.84|0
1648806110000|2022-04-01 09:41:50|460.12|457.72|460.35|457.95|460.35|457.95|460.12|457.72|0
1648806120000|2022-04-01 09:42:00|460.47|458.07|460.7|458.3|460.7|458.3|460.47|458.07|0
1648806130000|2022-04-01 09:42:10|460.24|457.84|460.58|458.18|460.58|458.18|460.24|457.84|0
1648806140000|2022-04-01 09:42:20|460.47|458.07|460.47|458.07|460.47|458.07|460.35|457.95|0
1648806150000|2022-04-01 09:42:30|460.35|457.95|460.47|458.07|460.58|458.18|460.35|457.95|0
1648806160000|2022-04-01 09:42:40|460.58|458.18|460.58|458.18|460.58|458.18|460.35|457.95|0
1648806170000|2022-04-01 09:42:50|460.7|458.3|460.58|458.18|460.7|458.3|460.58|458.18|0
1648806180000|2022-04-01 09:43:00|461.27|458.87|461.27|458.87|461.27|458.87|461.27|458.87|0
1648806190000|2022-04-01 09:43:10|461.51|459.11|461.27|458.87|461.51|459.11|461.27|458.87|0
1648806200000|2022-04-01 09:43:20|461.04|458.64|461.04|458.64|461.27|458.87|461.04|458.64|0
1648806210000|2022-04-01 09:43:30|461.27|458.87|460.81|458.41|461.27|458.87|460.81|458.41|0
1648806220000|2022-04-01 09:43:40|460.93|458.53|460.58|458.18|460.93|458.53|460.58|458.18|0
1648806230000|2022-04-01 09:43:50|460.81|458.41|461.04|458.64|461.04|458.64|460.81|458.41|0
1648806240000|2022-04-01 09:44:00|460.81|458.41|460.81|458.41|460.81|458.41|460.81|458.41|0
1648806250000|2022-04-01 09:44:10|460.58|458.18|460.58|458.18|460.7|458.3|460.58|458.18|0
1648806260000|2022-04-01 09:44:20|460.24|457.84|460.35|457.95|460.35|457.95|460.24|457.84|0
1648806270000|2022-04-01 09:44:30|460.47|458.07|460.35|457.95|460.58|458.18|460.35|457.95|0
1648806290000|2022-04-01 09:44:50|460.58|458.18|460.35|457.95|460.58|458.18|460.35|457.95|0
1648806300000|2022-04-01 09:45:00|460.12|457.72|461.04|458.64|461.27|458.87|460.12|457.72|0
1648806310000|2022-04-01 09:45:10|460.81|458.41|460.12|457.72|460.81|458.41|460.12|457.72|0
1648806320000|2022-04-01 09:45:20|460.35|457.95|460.12|457.72|460.35|457.95|460.12|457.72|0
1648806330000|2022-04-01 09:45:30|459.89|457.49|459.89|457.49|459.89|457.49|459.89|457.49|0
1648806340000|2022-04-01 09:45:40|460.12|457.72|460.12|457.72|460.12|457.72|459.89|457.49|0
1648806360000|2022-04-01 09:46:00|460.01|457.61|460.01|457.61|460.01|457.61|460.01|457.61|0
1648806370000|2022-04-01 09:46:10|459.89|457.49|460.12|457.72|460.12|457.72|459.89|457.49|0
1648806390000|2022-04-01 09:46:30|460.81|458.41|460.81|458.41|460.81|458.41|460.81|458.41|0
1648806400000|2022-04-01 09:46:40|460.58|458.18|460.58|458.18|460.58|458.18|460.58|458.18|0
1648806420000|2022-04-01 09:47:00|460.81|458.41|461.04|458.64|461.04|458.64|460.81|458.41|0
1648806430000|2022-04-01 09:47:10|461.16|458.76|461.27|458.87|461.27|458.87|461.16|458.76|0
1648806440000|2022-04-01 09:47:20|461.04|458.64|461.16|458.76|461.16|458.76|461.04|458.64|0
1648806450000|2022-04-01 09:47:30|460.81|458.41|460.81|458.41|460.81|458.41|460.81|458.41|0
1648806460000|2022-04-01 09:47:40|461.04|458.64|461.27|458.87|461.27|458.87|461.04|458.64|0
1648806470000|2022-04-01 09:47:50|461.5|459.1|461.5|459.1|461.5|459.1|461.5|459.1|0
1648806480000|2022-04-01 09:48:00|461.74|459.34|461.74|459.34|461.74|459.34|461.74|459.34|0
1648806490000|2022-04-01 09:48:10|461.63|459.23|461.74|459.34|461.74|459.34|461.63|459.23|0
1648806500000|2022-04-01 09:48:20|461.97|459.57|461.97|459.57|461.97|459.57|461.97|459.57|0
1648806510000|2022-04-01 09:48:30|461.86|459.46|461.74|459.34|461.86|459.46|461.74|459.34|0
1648806520000|2022-04-01 09:48:40|461.62|459.22|461.5|459.1|461.62|459.22|461.5|459.1|0
1648806530000|2022-04-01 09:48:50|461.27|458.87|461.27|458.87|461.27|458.87|461.27|458.87|0
1648806540000|2022-04-01 09:49:00|461.04|458.64|461.04|458.64|461.04|458.64|461.04|458.64|0
1648806560000|2022-04-01 09:49:20|460.93|458.53|461.04|458.64|461.04|458.64|460.93|458.53|0
1648806570000|2022-04-01 09:49:30|461.5|459.1|461.39|458.99|461.5|459.1|461.39|458.99|0
1648806580000|2022-04-01 09:49:40|461.27|458.87|461.16|458.76|461.39|458.99|461.16|458.76|0
1648806590000|2022-04-01 09:49:50|461.04|458.64|461.04|458.64|461.04|458.64|461.04|458.64|0
1648806600000|2022-04-01 09:50:00|460.81|458.41|460.35|457.95|460.81|458.41|460.35|457.95|0
1648806610000|2022-04-01 09:50:10|460.58|458.18|460.58|458.18|460.58|458.18|460.58|458.18|0
1648806620000|2022-04-01 09:50:20|460.47|458.07|460.58|458.18|460.58|458.18|460.35|457.95|0
1648806630000|2022-04-01 09:50:30|460.35|457.95|460.12|457.72|460.35|457.95|460.12|457.72|0
1648806640000|2022-04-01 09:50:40|460.35|457.95|460.58|458.18|460.58|458.18|460.35|457.95|0
1648806660000|2022-04-01 09:51:00|460.35|457.95|459.89|457.49|460.35|457.95|459.89|457.49|0
1648806670000|2022-04-01 09:51:10|460.12|457.72|460.12|457.72|460.12|457.72|459.89|457.49|0
1648806680000|2022-04-01 09:51:20|460.01|457.61|460.12|457.72|460.12|457.72|459.89|457.49|0
1648806690000|2022-04-01 09:51:30|459.66|457.26|460.12|457.72|460.12|457.72|459.66|457.26|0
1648806700000|2022-04-01 09:51:40|460.35|457.95|459.43|457.03|460.35|457.95|459.43|457.03|0
1648806710000|2022-04-01 09:51:50|459.55|457.15|459.43|457.03|459.55|457.15|459.43|457.03|0
1648806720000|2022-04-01 09:52:00|459.31|456.91|459.31|456.91|459.31|456.91|459.31|456.91|0
1648806730000|2022-04-01 09:52:10|459.19|456.79|458.96|456.56|459.19|456.79|458.96|456.56|0
1648806740000|2022-04-01 09:52:20|459.19|456.79|459.19|456.79|459.19|456.79|459.19|456.79|0
1648806750000|2022-04-01 09:52:30|458.96|456.56|458.5|456.1|458.96|456.56|458.5|456.1|0
1648806760000|2022-04-01 09:52:40|458.73|456.33|458.62|456.22|458.73|456.33|458.5|456.1|0
1648806770000|2022-04-01 09:52:50|458.73|456.33|458.5|456.1|458.73|456.33|458.5|456.1|0
1648806780000|2022-04-01 09:53:00|458.27|455.87|458.73|456.33|458.73|456.33|458.27|455.87|0
1648806800000|2022-04-01 09:53:20|458.62|456.22|458.5|456.1|458.73|456.33|458.5|456.1|0
1648806810000|2022-04-01 09:53:30|458.27|455.87|458.04|455.64|458.27|455.87|458.04|455.64|0
1648806820000|2022-04-01 09:53:40|458.27|455.87|458.04|455.64|458.27|455.87|458.04|455.64|0
1648806830000|2022-04-01 09:53:50|458.27|455.87|458.27|455.87|458.27|455.87|458.27|455.87|0
1648806850000|2022-04-01 09:54:10|458.5|456.1|458.27|455.87|458.5|456.1|458.27|455.87|0
1648806860000|2022-04-01 09:54:20|458.5|456.1|458.73|456.33|458.73|456.33|458.5|456.1|0
1648806870000|2022-04-01 09:54:30|458.5|456.1|458.27|455.87|458.5|456.1|458.27|455.87|0
1648806880000|2022-04-01 09:54:40|458.5|456.1|458.5|456.1|458.5|456.1|458.27|455.87|0
1648806890000|2022-04-01 09:54:50|458.73|456.33|458.96|456.56|458.96|456.56|458.73|456.33|0
1648806900000|2022-04-01 09:55:00|458.73|456.33|458.5|456.1|458.73|456.33|458.5|456.1|0
1648806910000|2022-04-01 09:55:10|458.73|456.33|458.73|456.33|458.73|456.33|458.73|456.33|0
1648806920000|2022-04-01 09:55:20|458.5|456.1|458.5|456.1|458.5|456.1|458.5|456.1|0
1648806930000|2022-04-01 09:55:30|458.39|455.99|458.73|456.33|458.73|456.33|458.39|455.99|0
1648806940000|2022-04-01 09:55:40|458.62|456.22|458.96|456.56|458.96|456.56|458.62|456.22|0
1648806950000|2022-04-01 09:55:50|459.19|456.79|459.19|456.79|459.19|456.79|459.19|456.79|0
1648806960000|2022-04-01 09:56:00|459.42|457.02|459.19|456.79|459.42|457.02|459.19|456.79|0
1648806970000|2022-04-01 09:56:10|459.08|456.68|458.73|456.33|459.19|456.79|458.73|456.33|0
1648806980000|2022-04-01 09:56:20|458.62|456.22|458.62|456.22|458.62|456.22|458.62|456.22|0
1648806990000|2022-04-01 09:56:30|458.04|455.64|458.04|455.64|458.16|455.76|458.04|455.64|0
1648807000000|2022-04-01 09:56:40|457.81|455.41|457.81|455.41|457.81|455.41|457.81|455.41|0
1648807010000|2022-04-01 09:56:50|458.04|455.64|458.04|455.64|458.04|455.64|458.04|455.64|0
1648807020000|2022-04-01 09:57:00|457.81|455.41|457.93|455.53|458.04|455.64|457.81|455.41|0
1648807030000|2022-04-01 09:57:10|458.04|455.64|458.04|455.64|458.04|455.64|458.04|455.64|0
1648807040000|2022-04-01 09:57:20|457.93|455.53|457.81|455.41|457.93|455.53|457.81|455.41|0
1648807050000|2022-04-01 09:57:30|458.04|455.64|458.27|455.87|458.27|455.87|458.04|455.64|0
1648807060000|2022-04-01 09:57:40|458.04|455.64|458.04|455.64|458.04|455.64|457.93|455.53|0
1648807070000|2022-04-01 09:57:50|458.27|455.87|458.5|456.1|458.5|456.1|458.27|455.87|0
1648807100000|2022-04-01 09:58:20|458.27|455.87|457.93|455.53|458.5|456.1|457.93|455.53|0
1648807110000|2022-04-01 09:58:30|457.81|455.41|458.04|455.64|458.04|455.64|457.81|455.41|0
1648807120000|2022-04-01 09:58:40|458.27|455.87|458.27|455.87|458.27|455.87|458.27|455.87|0
1648807130000|2022-04-01 09:58:50|458.04|455.64|458.27|455.87|458.27|455.87|458.04|455.64|0
1648807140000|2022-04-01 09:59:00|458.39|455.99|458.5|456.1|458.5|456.1|458.39|455.99|0
1648807150000|2022-04-01 09:59:10|458.62|456.22|458.73|456.33|458.73|456.33|458.5|456.1|0
1648807160000|2022-04-01 09:59:20|458.62|456.22|458.27|455.87|458.62|456.22|458.27|455.87|0
1648807170000|2022-04-01 09:59:30|458.39|455.99|458.39|455.99|458.5|456.1|458.39|455.99|0
1648807180000|2022-04-01 09:59:40|458.5|456.1|458.39|455.99|458.5|456.1|458.39|455.99|0
1648807190000|2022-04-01 09:59:50|458.5|456.1|458.39|455.99|458.5|456.1|458.39|455.99|0
1648807200000|2022-04-01 10:00:00|458.5|456.1|458.73|456.33|458.73|456.33|458.5|456.1|0
1648807210000|2022-04-01 10:00:10|458.5|456.1|458.5|456.1|458.62|456.22|458.5|456.1|0
1648807220000|2022-04-01 10:00:20|458.27|455.87|457.35|454.95|458.27|455.87|457.35|454.95|0
1648807230000|2022-04-01 10:00:30|457.12|454.72|457.47|455.07|457.47|455.07|457.12|454.72|0
1648807240000|2022-04-01 10:00:40|457.58|455.18|457.35|454.95|457.58|455.18|457.35|454.95|0
1648807260000|2022-04-01 10:01:00|457.58|455.18|457.58|455.18|457.58|455.18|457.58|455.18|0
1648807270000|2022-04-01 10:01:10|456.89|454.49|456.66|454.26|456.89|454.49|456.66|454.26|0
1648807280000|2022-04-01 10:01:20|456.43|454.03|456.55|454.15|456.66|454.26|456.43|454.03|0
1648807290000|2022-04-01 10:01:30|456.66|454.26|456.66|454.26|456.66|454.26|456.66|454.26|0
1648807310000|2022-04-01 10:01:50|455.76|453.36|455.76|453.36|455.76|453.36|455.53|453.13|0
1648807320000|2022-04-01 10:02:00|455.53|453.13|455.53|453.13|455.76|453.36|455.3|452.9|0
1648807330000|2022-04-01 10:02:10|455.3|452.9|455.3|452.9|455.76|453.36|455.3|452.9|0
1648807340000|2022-04-01 10:02:20|455.06|452.66|455.3|452.9|455.3|452.9|455.06|452.66|0
1648807350000|2022-04-01 10:02:30|455.42|453.02|455.42|453.02|455.42|453.02|455.42|453.02|0
1648807360000|2022-04-01 10:02:40|455.3|452.9|455.53|453.13|455.53|453.13|455.3|452.9|0
1648807370000|2022-04-01 10:02:50|455.76|453.36|455.53|453.13|455.76|453.36|455.53|453.13|0
1648807380000|2022-04-01 10:03:00|455.3|452.9|455.53|453.13|455.65|453.25|455.3|452.9|0
1648807390000|2022-04-01 10:03:10|455.76|453.36|455.76|453.36|455.76|453.36|455.76|453.36|0
1648807410000|2022-04-01 10:03:30|456.22|453.82|455.99|453.59|456.22|453.82|455.99|453.59|0
1648807420000|2022-04-01 10:03:40|456.22|453.82|456.22|453.82|456.22|453.82|456.22|453.82|0
1648807430000|2022-04-01 10:03:50|456.45|454.05|456.45|454.05|456.45|454.05|456.45|454.05|0
1648807440000|2022-04-01 10:04:00|456.22|453.82|456.22|453.82|456.22|453.82|456.22|453.82|0
1648807450000|2022-04-01 10:04:10|456.45|454.05|456.92|454.52|456.92|454.52|456.45|454.05|0
1648807460000|2022-04-01 10:04:20|456.69|454.29|456.81|454.41|456.92|454.52|456.69|454.29|0
1648807470000|2022-04-01 10:04:30|456.69|454.29|456.69|454.29|456.69|454.29|456.57|454.17|0
1648807480000|2022-04-01 10:04:40|456.92|454.52|456.92|454.52|456.92|454.52|456.92|454.52|0
1648807490000|2022-04-01 10:04:50|457.15|454.75|457.15|454.75|457.15|454.75|457.15|454.75|0
1648807500000|2022-04-01 10:05:00|457.27|454.87|457.84|455.44|457.84|455.44|457.27|454.87|0
1648807510000|2022-04-01 10:05:10|457.61|455.21|457.61|455.21|457.84|455.44|457.61|455.21|0
1648807520000|2022-04-01 10:05:20|457.5|455.1|457.38|454.98|457.5|455.1|457.38|454.98|0
1648807530000|2022-04-01 10:05:30|457.5|455.1|457.38|454.98|457.5|455.1|457.38|454.98|0
1648807540000|2022-04-01 10:05:40|457.5|455.1|457.61|455.21|457.61|455.21|457.5|455.1|0
1648807550000|2022-04-01 10:05:50|457.84|455.44|457.84|455.44|457.84|455.44|457.84|455.44|0
1648807560000|2022-04-01 10:06:00|457.61|455.21|457.61|455.21|457.61|455.21|457.61|455.21|0
1648807580000|2022-04-01 10:06:20|457.38|454.98|457.38|454.98|457.38|454.98|457.38|454.98|0
1648807590000|2022-04-01 10:06:30|457.15|454.75|457.15|454.75|457.15|454.75|457.15|454.75|0
1648807600000|2022-04-01 10:06:40|456.92|454.52|456.92|454.52|456.92|454.52|456.92|454.52|0
1648807610000|2022-04-01 10:06:50|457.15|454.75|457.15|454.75|457.15|454.75|457.15|454.75|0
1648807620000|2022-04-01 10:07:00|457.38|454.98|457.38|454.98|457.38|454.98|457.38|454.98|0
1648807630000|2022-04-01 10:07:10|457.15|454.75|457.15|454.75|457.15|454.75|457.15|454.75|0
1648807670000|2022-04-01 10:07:50|457.38|454.98|457.61|455.21|457.61|455.21|457.38|454.98|0
1648807680000|2022-04-01 10:08:00|457.84|455.44|457.38|454.98|457.84|455.44|457.38|454.98|0
1648807690000|2022-04-01 10:08:10|457.5|455.1|457.38|454.98|457.5|455.1|457.38|454.98|0
1648807710000|2022-04-01 10:08:30|457.5|455.1|457.61|455.21|457.61|455.21|457.5|455.1|0
1648807720000|2022-04-01 10:08:40|457.38|454.98|457.38|454.98|457.38|454.98|457.38|454.98|0
1648807730000|2022-04-01 10:08:50|457.5|455.1|457.38|454.98|457.61|455.21|457.38|454.98|0
1648807740000|2022-04-01 10:09:00|457.15|454.75|457.15|454.75|457.27|454.87|457.15|454.75|0
1648807750000|2022-04-01 10:09:10|456.92|454.52|457.04|454.64|457.04|454.64|456.92|454.52|0
1648807760000|2022-04-01 10:09:20|456.92|454.52|456.68|454.28|456.92|454.52|456.68|454.28|0
1648807770000|2022-04-01 10:09:30|456|453.6|455.77|453.37|456|453.6|455.77|453.37|0
1648807790000|2022-04-01 10:09:50|455.54|453.14|455.54|453.14|455.54|453.14|455.54|453.14|0
1648807800000|2022-04-01 10:10:00|455.77|453.37|456|453.6|456|453.6|455.77|453.37|0
1648807810000|2022-04-01 10:10:10|456.23|453.83|456|453.6|456.23|453.83|456|453.6|0
1648807820000|2022-04-01 10:10:20|455.77|453.37|455.89|453.49|455.89|453.49|455.77|453.37|0
1648807830000|2022-04-01 10:10:30|456|453.6|455.77|453.37|456|453.6|455.77|453.37|0
1648807850000|2022-04-01 10:10:50|455.89|453.49|455.77|453.37|456|453.6|455.77|453.37|0
1648807860000|2022-04-01 10:11:00|455.89|453.49|456|453.6|456|453.6|455.89|453.49|0
1648807870000|2022-04-01 10:11:10|455.77|453.37|455.77|453.37|456|453.6|455.77|453.37|0
1648807880000|2022-04-01 10:11:20|455.89|453.49|455.54|453.14|455.89|453.49|455.3|452.9|0
1648807890000|2022-04-01 10:11:30|455.42|453.02|455.77|453.37|455.77|453.37|455.42|453.02|0
1648807900000|2022-04-01 10:11:40|455.53|453.13|455.53|453.13|455.53|453.13|455.3|452.9|0
1648807910000|2022-04-01 10:11:50|455.77|453.37|456.23|453.83|456.23|453.83|455.77|453.37|0
1648807920000|2022-04-01 10:12:00|456.47|454.07|456.7|454.3|456.7|454.3|456.47|454.07|0
1648807940000|2022-04-01 10:12:20|456.93|454.53|456.93|454.53|456.93|454.53|456.93|454.53|0
1648807950000|2022-04-01 10:12:30|456.7|454.3|456.23|453.83|456.7|454.3|456.23|453.83|0
1648807960000|2022-04-01 10:12:40|456.35|453.95|456.47|454.07|456.47|454.07|456.35|453.95|0
1648807980000|2022-04-01 10:13:00|456.23|453.83|456.47|454.07|456.47|454.07|456.23|453.83|0
1648808010000|2022-04-01 10:13:30|456.35|453.95|456.47|454.07|456.47|454.07|456.35|453.95|0
1648808040000|2022-04-01 10:14:00|456.7|454.3|456.47|454.07|456.7|454.3|456.47|454.07|0
1648808050000|2022-04-01 10:14:10|456.59|454.19|456.23|453.83|456.59|454.19|456.23|453.83|0
1648808060000|2022-04-01 10:14:20|456.47|454.07|456.47|454.07|456.47|454.07|456.47|454.07|0
1648808070000|2022-04-01 10:14:30|456.7|454.3|456.7|454.3|456.7|454.3|456.7|454.3|0
1648808080000|2022-04-01 10:14:40|456.59|454.19|456.59|454.19|456.59|454.19|456.59|454.19|0
1648808090000|2022-04-01 10:14:50|456.47|454.07|456.59|454.19|456.59|454.19|456.47|454.07|0
1648808100000|2022-04-01 10:15:00|456.47|454.07|456.46|454.06|456.7|454.3|456.46|454.06|0
1648808120000|2022-04-01 10:15:20|456.59|454.19|456.59|454.19|456.7|454.3|456.59|454.19|0
1648808130000|2022-04-01 10:15:30|456.7|454.3|456.7|454.3|456.7|454.3|456.59|454.19|0
1648808140000|2022-04-01 10:15:40|456.59|454.19|456.7|454.3|456.7|454.3|456.59|454.19|0
1648808150000|2022-04-01 10:15:50|456.46|454.06|456.46|454.06|456.46|454.06|456.46|454.06|0
1648808160000|2022-04-01 10:16:00|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1648808170000|2022-04-01 10:16:10|456.12|453.72|456.23|453.83|456.23|453.83|456.12|453.72|0
1648808180000|2022-04-01 10:16:20|456|453.6|456|453.6|456|453.6|456|453.6|0
1648808190000|2022-04-01 10:16:30|456.23|453.83|456.46|454.06|456.46|454.06|456.23|453.83|0
1648808220000|2022-04-01 10:17:00|456.23|453.83|456.12|453.72|456.23|453.83|456.12|453.72|0
1648808230000|2022-04-01 10:17:10|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1648808240000|2022-04-01 10:17:20|456.12|453.72|456.12|453.72|456.12|453.72|456.12|453.72|0
1648808250000|2022-04-01 10:17:30|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1648808280000|2022-04-01 10:18:00|456.35|453.95|456.23|453.83|456.46|454.06|456.23|453.83|0
1648808290000|2022-04-01 10:18:10|456.35|453.95|456.35|453.95|456.35|453.95|456.35|453.95|0
1648808300000|2022-04-01 10:18:20|456.23|453.83|456.46|454.06|456.46|454.06|456.23|453.83|0
1648808310000|2022-04-01 10:18:30|456.59|454.19|456.7|454.3|456.7|454.3|456.59|454.19|0
1648808320000|2022-04-01 10:18:40|456.93|454.53|456.82|454.42|456.93|454.53|456.7|454.3|0
1648808330000|2022-04-01 10:18:50|456.93|454.53|456.82|454.42|456.93|454.53|456.7|454.3|0
1648808340000|2022-04-01 10:19:00|456.93|454.53|456.7|454.3|456.93|454.53|456.7|454.3|0
1648808350000|2022-04-01 10:19:10|456.46|454.06|456.46|454.06|456.46|454.06|456.46|454.06|0
1648808360000|2022-04-01 10:19:20|456.23|453.83|456.46|454.06|456.46|454.06|456.23|453.83|0
1648808370000|2022-04-01 10:19:30|456.35|453.95|456.23|453.83|456.46|454.06|456.23|453.83|0
1648808380000|2022-04-01 10:19:40|456.46|454.06|456.23|453.83|456.46|454.06|456.23|453.83|0
1648808390000|2022-04-01 10:19:50|456.12|453.72|456.12|453.72|456.12|453.72|456.12|453.72|0
1648808400000|2022-04-01 10:20:00|456.23|453.83|456.7|454.3|456.7|454.3|456.23|453.83|0
1648808410000|2022-04-01 10:20:10|456.46|454.06|456.46|454.06|456.46|454.06|456.46|454.06|0
1648808420000|2022-04-01 10:20:20|456.59|454.19|456.46|454.06|456.7|454.3|456.46|454.06|0
1648808450000|2022-04-01 10:20:50|456.35|453.95|456.46|454.06|456.46|454.06|456.35|453.95|0
1648808460000|2022-04-01 10:21:00|456.35|453.95|456.23|453.83|456.35|453.95|456.23|453.83|0
1648808480000|2022-04-01 10:21:20|456.46|454.06|456|453.6|456.46|454.06|456|453.6|0
1648808490000|2022-04-01 10:21:30|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1648808510000|2022-04-01 10:21:50|456.35|453.95|456.46|454.06|456.46|454.06|456.35|453.95|0
1648808520000|2022-04-01 10:22:00|456.23|453.83|456.7|454.3|456.7|454.3|456.23|453.83|0
1648808530000|2022-04-01 10:22:10|456.82|454.42|456.93|454.53|456.93|454.53|456.82|454.42|0
1648808540000|2022-04-01 10:22:20|456.7|454.3|456.7|454.3|456.7|454.3|456.7|454.3|0
1648808560000|2022-04-01 10:22:40|456.93|454.53|456.7|454.3|456.93|454.53|456.7|454.3|0
1648808570000|2022-04-01 10:22:50|456.82|454.42|456.82|454.42|456.82|454.42|456.82|454.42|0
1648808580000|2022-04-01 10:23:00|456.93|454.53|456.7|454.3|456.93|454.53|456.7|454.3|0
1648808630000|2022-04-01 10:23:50|456.46|454.06|456.7|454.3|456.7|454.3|456.46|454.06|0
1648808690000|2022-04-01 10:24:50|456.82|454.42|456.93|454.53|456.93|454.53|456.82|454.42|0
1648808710000|2022-04-01 10:25:10|456.46|454.06|456.58|454.18|456.58|454.18|456.46|454.06|0
1648808720000|2022-04-01 10:25:20|456.46|454.06|456.46|454.06|456.7|454.3|456.46|454.06|0
1648808730000|2022-04-01 10:25:30|456.7|454.3|455.77|453.37|456.7|454.3|455.77|453.37|0
1648808740000|2022-04-01 10:25:40|455.89|453.49|456|453.6|456.23|453.83|455.89|453.49|0
1648808750000|2022-04-01 10:25:50|456.12|453.72|456|453.6|456.12|453.72|456|453.6|0
1648808760000|2022-04-01 10:26:00|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1648808770000|2022-04-01 10:26:10|456.46|454.06|456.35|453.95|456.46|454.06|456.23|453.83|0
1648808780000|2022-04-01 10:26:20|456.23|453.83|456.35|453.95|456.35|453.95|456.23|453.83|0
1648808790000|2022-04-01 10:26:30|456.23|453.83|456.23|453.83|456.23|453.83|456|453.6|0
1648808810000|2022-04-01 10:26:50|456.46|454.06|456.23|453.83|456.46|454.06|456.23|453.83|0
1648808820000|2022-04-01 10:27:00|456.35|453.95|456.46|454.06|456.46|454.06|456.35|453.95|0
1648808830000|2022-04-01 10:27:10|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1648808850000|2022-04-01 10:27:30|456|453.6|456|453.6|456|453.6|456|453.6|0
1648808860000|2022-04-01 10:27:40|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1648808870000|2022-04-01 10:27:50|456|453.6|456|453.6|456.12|453.72|456|453.6|0
1648808880000|2022-04-01 10:28:00|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1648808890000|2022-04-01 10:28:10|456.46|454.06|456.23|453.83|456.46|454.06|456.23|453.83|0
1648808900000|2022-04-01 10:28:20|456.46|454.06|456.46|454.06|456.46|454.06|456.46|454.06|0
1648808920000|2022-04-01 10:28:40|456.23|453.83|456.35|453.95|456.35|453.95|456.23|453.83|0
1648808930000|2022-04-01 10:28:50|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1648808940000|2022-04-01 10:29:00|456|453.6|456.23|453.83|456.23|453.83|456|453.6|0
1648808970000|2022-04-01 10:29:30|456|453.6|456|453.6|456|453.6|456|453.6|0
1648808980000|2022-04-01 10:29:40|455.76|453.36|455.53|453.13|455.76|453.36|455.53|453.13|0
1648808990000|2022-04-01 10:29:50|455.3|452.9|455.53|453.13|455.53|453.13|455.3|452.9|0
1648809000000|2022-04-01 10:30:00|455.89|453.49|455.76|453.36|455.89|453.49|455.76|453.36|0
1648809010000|2022-04-01 10:30:10|456|453.6|456|453.6|456|453.6|456|453.6|0
1648809020000|2022-04-01 10:30:20|455.89|453.49|456|453.6|456|453.6|455.89|453.49|0
1648809030000|2022-04-01 10:30:30|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1648809040000|2022-04-01 10:30:40|456.46|454.06|456.35|453.95|456.46|454.06|456.35|453.95|0
1648809050000|2022-04-01 10:30:50|456.23|453.83|456.23|453.83|456.35|453.95|456.23|453.83|0
1648809060000|2022-04-01 10:31:00|456.35|453.95|456.35|453.95|456.46|454.06|456.35|453.95|0
1648809070000|2022-04-01 10:31:10|456.46|454.06|456.46|454.06|456.46|454.06|456.46|454.06|0
1648809080000|2022-04-01 10:31:20|456.35|453.95|456.23|453.83|456.35|453.95|456.23|453.83|0
1648809090000|2022-04-01 10:31:30|456.35|453.95|456.46|454.06|456.46|454.06|456.35|453.95|0
1648809100000|2022-04-01 10:31:40|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1648809120000|2022-04-01 10:32:00|456|453.6|456|453.6|456|453.6|456|453.6|0
1648809130000|2022-04-01 10:32:10|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1648809140000|2022-04-01 10:32:20|456|453.6|456|453.6|456|453.6|456|453.6|0
1648809150000|2022-04-01 10:32:30|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1648809160000|2022-04-01 10:32:40|456|453.6|456.23|453.83|456.23|453.83|456|453.6|0
1648809180000|2022-04-01 10:33:00|456.46|454.06|456.46|454.06|456.46|454.06|456.46|454.06|0
1648809190000|2022-04-01 10:33:10|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1648809200000|2022-04-01 10:33:20|456.12|453.72|456.12|453.72|456.12|453.72|456.12|453.72|0
1648809210000|2022-04-01 10:33:30|456|453.6|456|453.6|456|453.6|456|453.6|0
1648809220000|2022-04-01 10:33:40|456.23|453.83|456|453.6|456.23|453.83|456|453.6|0
1648809230000|2022-04-01 10:33:50|455.88|453.48|455.76|453.36|455.88|453.48|455.76|453.36|0
1648809260000|2022-04-01 10:34:20|455.07|452.67|455.07|452.67|455.07|452.67|455.07|452.67|0
1648809270000|2022-04-01 10:34:30|455.3|452.9|455.53|453.13|455.53|453.13|455.3|452.9|0
1648809300000|2022-04-01 10:35:00|455.76|453.36|455.76|453.36|455.76|453.36|455.76|453.36|0
1648809310000|2022-04-01 10:35:10|455.65|453.25|455.65|453.25|455.76|453.36|455.65|453.25|0
1648809320000|2022-04-01 10:35:20|455.76|453.36|455.53|453.13|455.76|453.36|455.53|453.13|0
1648809350000|2022-04-01 10:35:50|455.65|453.25|456|453.6|456|453.6|455.65|453.25|0
1648809360000|2022-04-01 10:36:00|455.88|453.48|456|453.6|456|453.6|455.88|453.48|0
1648809380000|2022-04-01 10:36:20|456.23|453.83|456.46|454.06|456.46|454.06|456.23|453.83|0
1648809390000|2022-04-01 10:36:30|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1648809400000|2022-04-01 10:36:40|456.46|454.06|456.23|453.83|456.46|454.06|456.23|453.83|0
1648809450000|2022-04-01 10:37:30|456.46|454.06|456.23|453.83|456.46|454.06|456.23|453.83|0
1648809470000|2022-04-01 10:37:50|456.46|454.06|456.46|454.06|456.46|454.06|456.46|454.06|0
1648809480000|2022-04-01 10:38:00|456.23|453.83|456.46|454.06|456.46|454.06|456.23|453.83|0
1648809510000|2022-04-01 10:38:30|456.69|454.29|456.69|454.29|456.69|454.29|456.69|454.29|0
1648809540000|2022-04-01 10:39:00|457.16|454.76|457.16|454.76|457.16|454.76|457.16|454.76|0
1648809550000|2022-04-01 10:39:10|457.05|454.65|457.16|454.76|457.16|454.76|457.05|454.65|0
1648809560000|2022-04-01 10:39:20|457.39|454.99|457.39|454.99|457.39|454.99|457.39|454.99|0
1648809580000|2022-04-01 10:39:40|457.28|454.88|458.09|455.69|458.09|455.69|457.28|454.88|0
1648809590000|2022-04-01 10:39:50|457.98|455.58|457.98|455.58|457.98|455.58|457.98|455.58|0
1648809600000|2022-04-01 10:40:00|457.86|455.46|457.62|455.22|457.98|455.58|457.62|455.22|0
1648809610000|2022-04-01 10:40:10|457.39|454.99|457.62|455.22|457.62|455.22|457.39|454.99|0
1648809630000|2022-04-01 10:40:30|457.39|454.99|457.39|454.99|457.39|454.99|457.39|454.99|0
1648809660000|2022-04-01 10:41:00|457.62|455.22|457.62|455.22|457.62|455.22|457.62|455.22|0
1648809670000|2022-04-01 10:41:10|457.39|454.99|457.62|455.22|457.62|455.22|457.39|454.99|0
1648809680000|2022-04-01 10:41:20|457.39|454.99|457.39|454.99|457.39|454.99|457.39|454.99|0
1648809690000|2022-04-01 10:41:30|457.62|455.22|457.39|454.99|457.62|455.22|457.39|454.99|0
1648809700000|2022-04-01 10:41:40|457.51|455.11|457.62|455.22|457.62|455.22|457.39|454.99|0
1648809710000|2022-04-01 10:41:50|457.39|454.99|457.39|454.99|457.39|454.99|457.39|454.99|0
1648809730000|2022-04-01 10:42:10|457.51|455.11|457.39|454.99|457.62|455.22|457.39|454.99|0
1648809740000|2022-04-01 10:42:20|457.62|455.22|457.62|455.22|457.62|455.22|457.62|455.22|0
1648809770000|2022-04-01 10:42:50|457.86|455.46|457.86|455.46|457.86|455.46|457.86|455.46|0
1648809780000|2022-04-01 10:43:00|457.62|455.22|457.39|454.99|457.62|455.22|457.39|454.99|0
1648809790000|2022-04-01 10:43:10|457.62|455.22|457.62|455.22|457.62|455.22|457.62|455.22|0
1648809810000|2022-04-01 10:43:30|457.39|454.99|457.39|454.99|457.39|454.99|457.39|454.99|0
1648809840000|2022-04-01 10:44:00|457.62|455.22|457.86|455.46|457.86|455.46|457.62|455.22|0
1648809850000|2022-04-01 10:44:10|457.62|455.22|457.62|455.22|457.86|455.46|457.62|455.22|0
1648809860000|2022-04-01 10:44:20|457.39|454.99|457.62|455.22|457.62|455.22|457.39|454.99|0
1648809870000|2022-04-01 10:44:30|457.51|455.11|457.62|455.22|457.62|455.22|457.39|454.99|0
1648809880000|2022-04-01 10:44:40|457.86|455.46|457.86|455.46|457.86|455.46|457.86|455.46|0
1648809890000|2022-04-01 10:44:50|458.44|456.04|458.09|455.69|458.44|456.04|458.09|455.69|0
1648809900000|2022-04-01 10:45:00|457.86|455.46|458.32|455.92|458.32|455.92|457.86|455.46|0
1648809910000|2022-04-01 10:45:10|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1648809920000|2022-04-01 10:45:20|458.32|455.92|458.09|455.69|458.32|455.92|458.09|455.69|0
1648809930000|2022-04-01 10:45:30|458.32|455.92|458.32|455.92|458.32|455.92|458.09|455.69|0
1648809950000|2022-04-01 10:45:50|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1648809960000|2022-04-01 10:46:00|458.79|456.39|458.79|456.39|458.79|456.39|458.56|456.16|0
1648809970000|2022-04-01 10:46:10|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1648809980000|2022-04-01 10:46:20|458.21|455.81|458.09|455.69|458.21|455.81|458.09|455.69|0
1648809990000|2022-04-01 10:46:30|457.86|455.46|458.09|455.69|458.09|455.69|457.86|455.46|0
1648810010000|2022-04-01 10:46:50|458.21|455.81|458.32|455.92|458.32|455.92|458.09|455.69|0
1648810020000|2022-04-01 10:47:00|458.56|456.16|458.32|455.92|458.56|456.16|458.32|455.92|0
1648810030000|2022-04-01 10:47:10|458.21|455.81|458.21|455.81|458.21|455.81|458.09|455.69|0
1648810040000|2022-04-01 10:47:20|458.32|455.92|458.56|456.16|458.56|456.16|458.32|455.92|0
1648810050000|2022-04-01 10:47:30|458.32|455.92|458.44|456.04|458.44|456.04|458.32|455.92|0
1648810060000|2022-04-01 10:47:40|458.32|455.92|458.56|456.16|458.56|456.16|458.32|455.92|0
1648810070000|2022-04-01 10:47:50|458.44|456.04|458.32|455.92|458.56|456.16|458.32|455.92|0
1648810080000|2022-04-01 10:48:00|458.44|456.04|458.44|456.04|458.44|456.04|458.44|456.04|0
1648810090000|2022-04-01 10:48:10|458.32|455.92|458.79|456.39|458.79|456.39|458.32|455.92|0
1648810100000|2022-04-01 10:48:20|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1648810120000|2022-04-01 10:48:40|458.79|456.39|459.02|456.62|459.02|456.62|458.79|456.39|0
1648810130000|2022-04-01 10:48:50|458.68|456.28|459.02|456.62|459.02|456.62|458.68|456.28|0
1648810140000|2022-04-01 10:49:00|459.25|456.85|459.02|456.62|459.25|456.85|459.02|456.62|0
1648810150000|2022-04-01 10:49:10|459.25|456.85|459.02|456.62|459.25|456.85|459.02|456.62|0
1648810160000|2022-04-01 10:49:20|459.25|456.85|459.25|456.85|459.25|456.85|459.25|456.85|0
1648810170000|2022-04-01 10:49:30|459.02|456.62|459.02|456.62|459.02|456.62|459.02|456.62|0
1648810180000|2022-04-01 10:49:40|458.79|456.39|458.79|456.39|459.02|456.62|458.79|456.39|0
1648810190000|2022-04-01 10:49:50|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1648810200000|2022-04-01 10:50:00|458.79|456.39|459.02|456.62|459.02|456.62|458.79|456.39|0
1648810210000|2022-04-01 10:50:10|459.14|456.74|459.02|456.62|459.14|456.74|459.02|456.62|0
1648810220000|2022-04-01 10:50:20|459.25|456.85|459.02|456.62|459.25|456.85|459.02|456.62|0
1648810230000|2022-04-01 10:50:30|459.14|456.74|459.02|456.62|459.25|456.85|459.02|456.62|0
1648810240000|2022-04-01 10:50:40|458.79|456.39|458.79|456.39|458.79|456.39|458.79|456.39|0
1648810250000|2022-04-01 10:50:50|458.91|456.51|458.79|456.39|458.91|456.51|458.79|456.39|0
1648810260000|2022-04-01 10:51:00|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1648810270000|2022-04-01 10:51:10|458.79|456.39|458.79|456.39|458.79|456.39|458.79|456.39|0
1648810280000|2022-04-01 10:51:20|458.91|456.51|458.79|456.39|458.91|456.51|458.79|456.39|0
1648810290000|2022-04-01 10:51:30|458.91|456.51|458.79|456.39|459.02|456.62|458.79|456.39|0
1648810300000|2022-04-01 10:51:40|459.02|456.62|459.02|456.62|459.02|456.62|459.02|456.62|0
1648810310000|2022-04-01 10:51:50|458.79|456.39|458.68|456.28|458.79|456.39|458.68|456.28|0
1648810320000|2022-04-01 10:52:00|458.55|456.15|458.79|456.39|458.79|456.39|458.55|456.15|0
1648810330000|2022-04-01 10:52:10|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1648810340000|2022-04-01 10:52:20|458.79|456.39|458.79|456.39|458.79|456.39|458.79|456.39|0
1648810350000|2022-04-01 10:52:30|458.91|456.51|458.55|456.15|458.91|456.51|458.55|456.15|0
1648810380000|2022-04-01 10:53:00|458.79|456.39|458.79|456.39|458.79|456.39|458.79|456.39|0
1648810400000|2022-04-01 10:53:20|459.02|456.62|459.02|456.62|459.02|456.62|459.02|456.62|0
1648810410000|2022-04-01 10:53:30|459.25|456.85|459.25|456.85|459.25|456.85|459.25|456.85|0
1648810430000|2022-04-01 10:53:50|459.14|456.74|459.25|456.85|459.25|456.85|459.14|456.74|0
1648810440000|2022-04-01 10:54:00|459.14|456.74|459.25|456.85|459.25|456.85|459.02|456.62|0
1648810450000|2022-04-01 10:54:10|459.49|457.09|459.25|456.85|459.49|457.09|459.25|456.85|0
1648810470000|2022-04-01 10:54:30|459.02|456.62|459.02|456.62|459.02|456.62|459.02|456.62|0
1648810480000|2022-04-01 10:54:40|459.25|456.85|459.25|456.85|459.25|456.85|459.25|456.85|0
1648810500000|2022-04-01 10:55:00|459.02|456.62|459.02|456.62|459.14|456.74|459.02|456.62|0
1648810510000|2022-04-01 10:55:10|459.72|457.32|459.25|456.85|459.72|457.32|459.25|456.85|0
1648810530000|2022-04-01 10:55:30|459.14|456.74|459.25|456.85|459.25|456.85|459.14|456.74|0
1648810540000|2022-04-01 10:55:40|459.02|456.62|458.79|456.39|459.02|456.62|458.79|456.39|0
1648810570000|2022-04-01 10:56:10|458.91|456.51|459.02|456.62|459.02|456.62|458.91|456.51|0
1648810590000|2022-04-01 10:56:30|458.91|456.51|458.79|456.39|459.02|456.62|458.79|456.39|0
1648810600000|2022-04-01 10:56:40|458.67|456.27|458.55|456.15|458.67|456.27|458.55|456.15|0
1648810610000|2022-04-01 10:56:50|458.32|455.92|458.32|455.92|458.32|455.92|458.32|455.92|0
1648810630000|2022-04-01 10:57:10|458.55|456.15|458.32|455.92|458.55|456.15|458.32|455.92|0
1648810650000|2022-04-01 10:57:30|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1648810660000|2022-04-01 10:57:40|458.32|455.92|458.32|455.92|458.32|455.92|458.32|455.92|0
1648810670000|2022-04-01 10:57:50|458.09|455.69|458.09|455.69|458.09|455.69|458.09|455.69|0
1648810680000|2022-04-01 10:58:00|458.32|455.92|458.32|455.92|458.55|456.15|458.32|455.92|0
1648810690000|2022-04-01 10:58:10|458.09|455.69|458.09|455.69|458.09|455.69|458.09|455.69|0
1648810700000|2022-04-01 10:58:20|457.85|455.45|457.85|455.45|457.85|455.45|457.85|455.45|0
1648810720000|2022-04-01 10:58:40|457.62|455.22|457.62|455.22|457.62|455.22|457.62|455.22|0
1648810730000|2022-04-01 10:58:50|457.39|454.99|457.39|454.99|457.39|454.99|457.16|454.76|0
1648810740000|2022-04-01 10:59:00|457.16|454.76|457.39|454.99|457.39|454.99|457.16|454.76|0
1648810750000|2022-04-01 10:59:10|457.16|454.76|456.92|454.52|457.16|454.76|456.92|454.52|0
1648810760000|2022-04-01 10:59:20|456.69|454.29|457.04|454.64|457.04|454.64|456.69|454.29|0
1648810770000|2022-04-01 10:59:30|457.16|454.76|457.16|454.76|457.16|454.76|457.16|454.76|0
1648810780000|2022-04-01 10:59:40|457.39|454.99|457.39|454.99|457.39|454.99|457.39|454.99|0
1648810790000|2022-04-01 10:59:50|457.51|455.11|457.28|454.88|457.62|455.22|457.28|454.88|0
1648810800000|2022-04-01 11:00:00|457.62|455.22|457.39|454.99|457.62|455.22|457.39|454.99|0
1648810810000|2022-04-01 11:00:10|457.16|454.76|457.16|454.76|457.16|454.76|457.16|454.76|0
1648810820000|2022-04-01 11:00:20|456.92|454.52|456.92|454.52|456.92|454.52|456.92|454.52|0
1648810840000|2022-04-01 11:00:40|456.81|454.41|456.81|454.41|456.81|454.41|456.81|454.41|0
1648810850000|2022-04-01 11:00:50|456.92|454.52|456.92|454.52|456.92|454.52|456.92|454.52|0
1648810860000|2022-04-01 11:01:00|456.81|454.41|456.69|454.29|456.81|454.41|456.69|454.29|0
1648810870000|2022-04-01 11:01:10|456.92|454.52|456.46|454.06|456.92|454.52|456.46|454.06|0
1648810880000|2022-04-01 11:01:20|456.22|453.82|456.46|454.06|456.46|454.06|456.22|453.82|0
1648810890000|2022-04-01 11:01:30|456.35|453.95|456.46|454.06|456.46|454.06|456.35|453.95|0
1648810900000|2022-04-01 11:01:40|456.81|454.41|456.46|454.06|456.81|454.41|456.46|454.06|0
1648810920000|2022-04-01 11:02:00|456.69|454.29|456.22|453.82|456.69|454.29|456.22|453.82|0
1648810940000|2022-04-01 11:02:20|456.46|454.06|456.69|454.29|456.92|454.52|456.46|454.06|0
1648810950000|2022-04-01 11:02:30|456.92|454.52|456.46|454.06|456.92|454.52|456.46|454.06|0
1648810960000|2022-04-01 11:02:40|456.69|454.29|456.58|454.18|456.69|454.29|456.58|454.18|0
1648810970000|2022-04-01 11:02:50|456.69|454.29|456.69|454.29|456.69|454.29|456.69|454.29|0
1648810980000|2022-04-01 11:03:00|456.92|454.52|457.16|454.76|457.39|454.99|456.92|454.52|0
1648810990000|2022-04-01 11:03:10|457.04|454.64|457.16|454.76|457.16|454.76|457.04|454.64|0
1648811000000|2022-04-01 11:03:20|457.39|454.99|457.39|454.99|457.39|454.99|457.28|454.88|0
1648811010000|2022-04-01 11:03:30|457.16|454.76|457.16|454.76|457.16|454.76|457.16|454.76|0
1648811020000|2022-04-01 11:03:40|456.92|454.52|456.92|454.52|456.92|454.52|456.92|454.52|0
1648811050000|2022-04-01 11:04:10|457.16|454.76|457.16|454.76|457.16|454.76|457.16|454.76|0
1648811060000|2022-04-01 11:04:20|457.15|454.75|457.15|454.75|457.15|454.75|457.15|454.75|0
1648811070000|2022-04-01 11:04:30|457.28|454.88|457.39|454.99|457.39|454.99|457.28|454.88|0
1648811100000|2022-04-01 11:05:00|457.15|454.75|457.15|454.75|457.15|454.75|457.15|454.75|0
1648811110000|2022-04-01 11:05:10|457.28|454.88|457.39|454.99|457.39|454.99|457.28|454.88|0
1648811140000|2022-04-01 11:05:40|457.15|454.75|456.92|454.52|457.15|454.75|456.92|454.52|0
1648811150000|2022-04-01 11:05:50|457.15|454.75|456.92|454.52|457.15|454.75|456.92|454.52|0
1648811160000|2022-04-01 11:06:00|456.69|454.29|456.46|454.06|456.69|454.29|456.46|454.06|0
1648811170000|2022-04-01 11:06:10|456.69|454.29|456.69|454.29|456.69|454.29|456.58|454.18|0
1648811180000|2022-04-01 11:06:20|456.46|454.06|456.46|454.06|456.46|454.06|456.46|454.06|0
1648811190000|2022-04-01 11:06:30|456.22|453.82|456.22|453.82|456.22|453.82|456.22|453.82|0
1648811220000|2022-04-01 11:07:00|456.46|454.06|456.46|454.06|456.46|454.06|456.46|454.06|0
1648811230000|2022-04-01 11:07:10|456.69|454.29|456.69|454.29|456.69|454.29|456.69|454.29|0
1648811240000|2022-04-01 11:07:20|456.92|454.52|456.69|454.29|456.92|454.52|456.69|454.29|0
1648811250000|2022-04-01 11:07:30|456.92|454.52|456.92|454.52|456.92|454.52|456.92|454.52|0
1648811280000|2022-04-01 11:08:00|457.39|454.99|457.39|454.99|457.39|454.99|457.39|454.99|0
1648811330000|2022-04-01 11:08:50|457.51|455.11|457.51|455.11|457.51|455.11|457.51|455.11|0
1648811340000|2022-04-01 11:09:00|457.39|454.99|457.39|454.99|457.39|454.99|457.39|454.99|0
1648811350000|2022-04-01 11:09:10|457.15|454.75|457.39|454.99|457.39|454.99|457.15|454.75|0
1648811380000|2022-04-01 11:09:40|457.15|454.75|457.15|454.75|457.15|454.75|457.15|454.75|0
1648811390000|2022-04-01 11:09:50|457.28|454.88|457.15|454.75|457.28|454.88|457.15|454.75|0
1648811400000|2022-04-01 11:10:00|456.92|454.52|456.92|454.52|456.92|454.52|456.92|454.52|0
1648811440000|2022-04-01 11:10:40|457.15|454.75|457.15|454.75|457.15|454.75|457.15|454.75|0
1648811450000|2022-04-01 11:10:50|456.92|454.52|457.15|454.75|457.39|454.99|456.92|454.52|0
1648811460000|2022-04-01 11:11:00|457.39|454.99|457.39|454.99|457.39|454.99|457.39|454.99|0
1648811470000|2022-04-01 11:11:10|457.85|455.45|457.62|455.22|457.85|455.45|457.62|455.22|0
1648811480000|2022-04-01 11:11:20|457.74|455.34|457.74|455.34|457.74|455.34|457.74|455.34|0
1648811490000|2022-04-01 11:11:30|457.85|455.45|458.32|455.92|458.32|455.92|457.85|455.45|0
1648811500000|2022-04-01 11:11:40|458.09|455.69|458.09|455.69|458.09|455.69|457.85|455.45|0
1648811510000|2022-04-01 11:11:50|457.85|455.45|458.09|455.69|458.09|455.69|457.85|455.45|0
1648811520000|2022-04-01 11:12:00|458.32|455.92|458.32|455.92|458.32|455.92|458.32|455.92|0
1648811530000|2022-04-01 11:12:10|458.78|456.38|458.55|456.15|458.78|456.38|458.55|456.15|0
1648811540000|2022-04-01 11:12:20|458.78|456.38|458.67|456.27|458.78|456.38|458.67|456.27|0
1648811550000|2022-04-01 11:12:30|458.55|456.15|458.78|456.38|458.78|456.38|458.55|456.15|0
1648811560000|2022-04-01 11:12:40|458.55|456.15|458.32|455.92|458.55|456.15|458.32|455.92|0
1648811570000|2022-04-01 11:12:50|458.55|456.15|458.32|455.92|458.55|456.15|458.32|455.92|0
1648811620000|2022-04-01 11:13:40|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1648811630000|2022-04-01 11:13:50|458.32|455.92|458.32|455.92|458.32|455.92|458.32|455.92|0
1648811640000|2022-04-01 11:14:00|458.55|456.15|458.32|455.92|458.55|456.15|458.32|455.92|0
1648811650000|2022-04-01 11:14:10|458.44|456.04|459.02|456.62|459.02|456.62|458.44|456.04|0
1648811670000|2022-04-01 11:14:30|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1648811680000|2022-04-01 11:14:40|459.02|456.62|459.02|456.62|459.02|456.62|459.02|456.62|0
1648811690000|2022-04-01 11:14:50|459.25|456.85|459.02|456.62|459.25|456.85|459.02|456.62|0
1648811700000|2022-04-01 11:15:00|459.25|456.85|459.02|456.62|459.25|456.85|459.02|456.62|0
1648811710000|2022-04-01 11:15:10|459.25|456.85|458.78|456.38|459.25|456.85|458.78|456.38|0
1648811720000|2022-04-01 11:15:20|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1648811730000|2022-04-01 11:15:30|458.32|455.92|458.32|455.92|458.32|455.92|458.32|455.92|0
1648811740000|2022-04-01 11:15:40|458.55|456.15|458.32|455.92|458.55|456.15|458.32|455.92|0
1648811750000|2022-04-01 11:15:50|458.08|455.68|458.08|455.68|458.08|455.68|458.08|455.68|0
1648811770000|2022-04-01 11:16:10|457.97|455.57|458.08|455.68|458.08|455.68|457.97|455.57|0
1648811780000|2022-04-01 11:16:20|458.32|455.92|458.32|455.92|458.32|455.92|458.32|455.92|0
1648811820000|2022-04-01 11:17:00|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1648811840000|2022-04-01 11:17:20|458.32|455.92|458.55|456.15|458.55|456.15|458.32|455.92|0
1648811850000|2022-04-01 11:17:30|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1648811860000|2022-04-01 11:17:40|458.08|455.68|458.21|455.81|458.32|455.92|458.08|455.68|0
1648811870000|2022-04-01 11:17:50|458.32|455.92|458.32|455.92|458.32|455.92|458.32|455.92|0
1648811880000|2022-04-01 11:18:00|458.21|455.81|458.32|455.92|458.32|455.92|458.08|455.68|0
1648811900000|2022-04-01 11:18:20|458.55|456.15|458.32|455.92|458.55|456.15|458.32|455.92|0
1648811910000|2022-04-01 11:18:30|458.08|455.68|458.08|455.68|458.08|455.68|458.08|455.68|0
1648811920000|2022-04-01 11:18:40|458.32|455.92|458.55|456.15|458.55|456.15|458.32|455.92|0
1648811970000|2022-04-01 11:19:30|458.32|455.92|458.32|455.92|458.32|455.92|458.32|455.92|0
1648811990000|2022-04-01 11:19:50|459.25|456.85|459.02|456.62|459.25|456.85|459.02|456.62|0
1648812000000|2022-04-01 11:20:00|459.25|456.85|459.25|456.85|459.25|456.85|459.25|456.85|0
1648812010000|2022-04-01 11:20:10|459.48|457.08|459.48|457.08|459.48|457.08|459.48|457.08|0
1648812020000|2022-04-01 11:20:20|459.25|456.85|459.02|456.62|459.25|456.85|459.02|456.62|0
1648812030000|2022-04-01 11:20:30|459.25|456.85|459.02|456.62|459.25|456.85|459.02|456.62|0
1648812040000|2022-04-01 11:20:40|459.25|456.85|459.02|456.62|459.25|456.85|459.02|456.62|0
1648812050000|2022-04-01 11:20:50|459.25|456.85|459.25|456.85|459.25|456.85|459.25|456.85|0
1648812060000|2022-04-01 11:21:00|459.02|456.62|459.02|456.62|459.02|456.62|459.02|456.62|0
1648812070000|2022-04-01 11:21:10|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1648812120000|2022-04-01 11:22:00|458.67|456.27|458.32|455.92|458.67|456.27|458.32|455.92|0
1648812150000|2022-04-01 11:22:30|458.08|455.68|457.85|455.45|458.08|455.68|457.85|455.45|0
1648812190000|2022-04-01 11:23:10|457.97|455.57|458.08|455.68|458.08|455.68|457.85|455.45|0
1648812200000|2022-04-01 11:23:20|457.85|455.45|457.85|455.45|457.85|455.45|457.85|455.45|0
1648812210000|2022-04-01 11:23:30|458.08|455.68|458.08|455.68|458.08|455.68|458.08|455.68|0
1648812230000|2022-04-01 11:23:50|457.97|455.57|457.97|455.57|457.97|455.57|457.97|455.57|0
1648812240000|2022-04-01 11:24:00|457.85|455.45|457.85|455.45|457.85|455.45|457.85|455.45|0
1648812250000|2022-04-01 11:24:10|458.08|455.68|458.08|455.68|458.08|455.68|458.08|455.68|0
1648812280000|2022-04-01 11:24:40|458.32|455.92|458.32|455.92|458.32|455.92|458.08|455.68|0
1648812290000|2022-04-01 11:24:50|458.2|455.8|458.32|455.92|458.32|455.92|458.2|455.8|0
1648812300000|2022-04-01 11:25:00|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1648812310000|2022-04-01 11:25:10|458.44|456.04|458.08|455.68|458.44|456.04|458.08|455.68|0
1648812330000|2022-04-01 11:25:30|458.32|455.92|458.32|455.92|458.32|455.92|458.32|455.92|0
1648812340000|2022-04-01 11:25:40|458.08|455.68|458.32|455.92|458.32|455.92|458.08|455.68|0
1648812360000|2022-04-01 11:26:00|458.08|455.68|458.32|455.92|458.32|455.92|458.08|455.68|0
1648812370000|2022-04-01 11:26:10|458.08|455.68|458.08|455.68|458.08|455.68|458.08|455.68|0
1648812400000|2022-04-01 11:26:40|458.32|455.92|458.55|456.15|458.55|456.15|458.32|455.92|0
1648812410000|2022-04-01 11:26:50|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1648812420000|2022-04-01 11:27:00|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1648812430000|2022-04-01 11:27:10|458.32|455.92|458.32|455.92|458.55|456.15|458.32|455.92|0
1648812440000|2022-04-01 11:27:20|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1648812460000|2022-04-01 11:27:40|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1648812470000|2022-04-01 11:27:50|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1648812500000|2022-04-01 11:28:20|458.78|456.38|458.78|456.38|458.78|456.38|458.55|456.15|0
1648812510000|2022-04-01 11:28:30|459.01|456.61|459.01|456.61|459.01|456.61|459.01|456.61|0
1648812520000|2022-04-01 11:28:40|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1648812530000|2022-04-01 11:28:50|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1648812540000|2022-04-01 11:29:00|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1648812550000|2022-04-01 11:29:10|459.01|456.61|458.78|456.38|459.01|456.61|458.78|456.38|0
1648812560000|2022-04-01 11:29:20|459.01|456.61|459.01|456.61|459.01|456.61|459.01|456.61|0
1648812600000|2022-04-01 11:30:00|459.25|456.85|459.48|457.08|459.48|457.08|459.01|456.61|0
1648812610000|2022-04-01 11:30:10|459.25|456.85|459.01|456.61|459.25|456.85|459.01|456.61|0
1648812620000|2022-04-01 11:30:20|459.25|456.85|459.25|456.85|459.25|456.85|459.25|456.85|0
1648812650000|2022-04-01 11:30:50|459.48|457.08|459.25|456.85|459.48|457.08|459.25|456.85|0
1648812680000|2022-04-01 11:31:20|459.48|457.08|459.48|457.08|459.48|457.08|459.48|457.08|0
1648812690000|2022-04-01 11:31:30|459.25|456.85|459.48|457.08|459.48|457.08|459.25|456.85|0
1648812710000|2022-04-01 11:31:50|459.25|456.85|459.48|457.08|459.71|457.31|459.25|456.85|0
1648812720000|2022-04-01 11:32:00|459.71|457.31|459.71|457.31|459.71|457.31|459.71|457.31|0
1648812730000|2022-04-01 11:32:10|459.48|457.08|459.48|457.08|459.48|457.08|459.48|457.08|0
1648812750000|2022-04-01 11:32:30|459.71|457.31|459.71|457.31|459.71|457.31|459.71|457.31|0
1648812760000|2022-04-01 11:32:40|459.48|457.08|459.71|457.31|459.71|457.31|459.48|457.08|0
1648812770000|2022-04-01 11:32:50|459.48|457.08|459.48|457.08|459.71|457.31|459.48|457.08|0
1648812780000|2022-04-01 11:33:00|459.6|457.2|459.48|457.08|459.6|457.2|459.48|457.08|0
1648812790000|2022-04-01 11:33:10|459.01|456.61|459.01|456.61|459.01|456.61|459.01|456.61|0
1648812800000|2022-04-01 11:33:20|458.9|456.5|458.78|456.38|459.01|456.61|458.78|456.38|0
1648812810000|2022-04-01 11:33:30|458.55|456.15|458.78|456.38|458.78|456.38|458.55|456.15|0
1648812820000|2022-04-01 11:33:40|458.55|456.15|458.78|456.38|458.78|456.38|458.55|456.15|0
1648812830000|2022-04-01 11:33:50|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1648812840000|2022-04-01 11:34:00|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1648812850000|2022-04-01 11:34:10|459.01|456.61|459.01|456.61|459.01|456.61|459.01|456.61|0
1648812860000|2022-04-01 11:34:20|458.78|456.38|458.55|456.15|458.78|456.38|458.55|456.15|0
1648812870000|2022-04-01 11:34:30|458.78|456.38|458.67|456.27|458.78|456.38|458.67|456.27|0
1648812880000|2022-04-01 11:34:40|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1648812890000|2022-04-01 11:34:50|458.67|456.27|458.55|456.15|458.67|456.27|458.55|456.15|0
1648812900000|2022-04-01 11:35:00|459.01|456.61|459.01|456.61|459.01|456.61|459.01|456.61|0
1648812910000|2022-04-01 11:35:10|458.78|456.38|459.01|456.61|459.01|456.61|458.78|456.38|0
1648812920000|2022-04-01 11:35:20|459.13|456.73|459.01|456.61|459.13|456.73|459.01|456.61|0
1648812940000|2022-04-01 11:35:40|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1648812950000|2022-04-01 11:35:50|458.55|456.15|458.78|456.38|458.78|456.38|458.55|456.15|0
1648812960000|2022-04-01 11:36:00|459.01|456.61|459.25|456.85|459.25|456.85|459.01|456.61|0
1648812990000|2022-04-01 11:36:30|459.01|456.61|459.25|456.85|459.25|456.85|459.01|456.61|0
1648813000000|2022-04-01 11:36:40|459.01|456.61|459.01|456.61|459.01|456.61|459.01|456.61|0
1648813020000|2022-04-01 11:37:00|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1648813030000|2022-04-01 11:37:10|459.01|456.61|459.01|456.61|459.01|456.61|459.01|456.61|0
1648813040000|2022-04-01 11:37:20|459.25|456.85|459.25|456.85|459.25|456.85|459.25|456.85|0
1648813050000|2022-04-01 11:37:30|459.01|456.61|459.01|456.61|459.01|456.61|459.01|456.61|0
1648813060000|2022-04-01 11:37:40|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1648813080000|2022-04-01 11:38:00|459.01|456.61|459.25|456.85|459.25|456.85|459.01|456.61|0
1648813100000|2022-04-01 11:38:20|459.01|456.61|459.01|456.61|459.01|456.61|459.01|456.61|0
1648813110000|2022-04-01 11:38:30|459.13|456.73|459.48|457.08|459.48|457.08|459.01|456.61|0
1648813120000|2022-04-01 11:38:40|459.71|457.31|459.48|457.08|459.71|457.31|459.48|457.08|0
1648813130000|2022-04-01 11:38:50|459.6|457.2|459.6|457.2|459.6|457.2|459.6|457.2|0
1648813140000|2022-04-01 11:39:00|459.48|457.08|459.71|457.31|459.71|457.31|459.48|457.08|0
1648813150000|2022-04-01 11:39:10|459.48|457.08|459.48|457.08|459.48|457.08|459.48|457.08|0
1648813160000|2022-04-01 11:39:20|459.25|456.85|459.25|456.85|459.25|456.85|459.25|456.85|0
1648813170000|2022-04-01 11:39:30|459.01|456.61|459.01|456.61|459.01|456.61|459.01|456.61|0
1648813180000|2022-04-01 11:39:40|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1648813190000|2022-04-01 11:39:50|459.01|456.61|458.78|456.38|459.01|456.61|458.78|456.38|0
1648813200000|2022-04-01 11:40:00|459.01|456.61|458.78|456.38|459.01|456.61|458.78|456.38|0
1648813210000|2022-04-01 11:40:10|459.01|456.61|459.25|456.85|459.25|456.85|459.01|456.61|0
1648813220000|2022-04-01 11:40:20|459.01|456.61|459.01|456.61|459.01|456.61|459.01|456.61|0
1648813250000|2022-04-01 11:40:50|459.25|456.85|459.25|456.85|459.25|456.85|459.25|456.85|0
1648813260000|2022-04-01 11:41:00|459.01|456.61|459.01|456.61|459.01|456.61|459.01|456.61|0
1648813270000|2022-04-01 11:41:10|458.78|456.38|459.01|456.61|459.01|456.61|458.78|456.38|0
1648813300000|2022-04-01 11:41:40|459.25|456.85|459.25|456.85|459.25|456.85|459.25|456.85|0
1648813310000|2022-04-01 11:41:50|459.01|456.61|459.01|456.61|459.13|456.73|459.01|456.61|0
1648813330000|2022-04-01 11:42:10|459.25|456.85|459.01|456.61|459.25|456.85|459.01|456.61|0
1648813340000|2022-04-01 11:42:20|459.25|456.85|459.25|456.85|459.25|456.85|459.25|456.85|0
1648813350000|2022-04-01 11:42:30|459.13|456.73|459.13|456.73|459.13|456.73|459.01|456.61|0
1648813360000|2022-04-01 11:42:40|459.01|456.61|459.01|456.61|459.01|456.61|459.01|456.61|0
1648813380000|2022-04-01 11:43:00|459.25|456.85|459.01|456.61|459.25|456.85|459.01|456.61|0
1648813400000|2022-04-01 11:43:20|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1648813410000|2022-04-01 11:43:30|459.01|456.61|459.01|456.61|459.01|456.61|459.01|456.61|0
1648813460000|2022-04-01 11:44:20|459.24|456.84|459.24|456.84|459.24|456.84|459.24|456.84|0
1648813490000|2022-04-01 11:44:50|459.01|456.61|459.01|456.61|459.01|456.61|459.01|456.61|0
1648813500000|2022-04-01 11:45:00|459.24|456.84|459.24|456.84|459.24|456.84|459.24|456.84|0
1648813540000|2022-04-01 11:45:40|459.13|456.73|459.01|456.61|459.24|456.84|459.01|456.61|0
1648813550000|2022-04-01 11:45:50|459.13|456.73|459.01|456.61|459.13|456.73|459.01|456.61|0
1648813570000|2022-04-01 11:46:10|458.9|456.5|458.9|456.5|458.9|456.5|458.9|456.5|0
1648813580000|2022-04-01 11:46:20|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1648813600000|2022-04-01 11:46:40|458.67|456.27|458.67|456.27|458.67|456.27|458.55|456.15|0
1648813610000|2022-04-01 11:46:50|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1648813620000|2022-04-01 11:47:00|458.9|456.5|458.78|456.38|458.9|456.5|458.78|456.38|0
1648813650000|2022-04-01 11:47:30|458.9|456.5|458.78|456.38|458.9|456.5|458.78|456.38|0
1648813690000|2022-04-01 11:48:10|458.67|456.27|458.55|456.15|458.67|456.27|458.55|456.15|0
1648813700000|2022-04-01 11:48:20|458.31|455.91|458.31|455.91|458.31|455.91|458.31|455.91|0
1648813720000|2022-04-01 11:48:40|458.08|455.68|458.08|455.68|458.08|455.68|458.08|455.68|0
1648813850000|2022-04-01 11:50:50|457.54|455.14|457.54|455.14|457.54|455.14|457.54|455.14|0
1648813940000|2022-04-01 11:52:20|457.77|455.37|457.77|455.37|457.77|455.37|457.77|455.37|0
1648813960000|2022-04-01 11:52:40|457.66|455.26|457.66|455.26|457.66|455.26|457.66|455.26|0
1648813970000|2022-04-01 11:52:50|457.54|455.14|457.54|455.14|457.54|455.14|457.54|455.14|0
1648814050000|2022-04-01 11:54:10|457.77|455.37|457.54|455.14|457.77|455.37|457.54|455.14|0
1648814070000|2022-04-01 11:54:30|457.77|455.37|457.77|455.37|457.77|455.37|457.77|455.37|0
1648814080000|2022-04-01 11:54:40|458|455.6|458|455.6|458|455.6|458|455.6|0
1648814100000|2022-04-01 11:55:00|457.89|455.49|457.89|455.49|457.89|455.49|457.89|455.49|0
1648814110000|2022-04-01 11:55:10|458|455.6|458|455.6|458|455.6|458|455.6|0
1648814140000|2022-04-01 11:55:40|457.77|455.37|457.77|455.37|457.77|455.37|457.77|455.37|0
1648814150000|2022-04-01 11:55:50|458|455.6|458|455.6|458|455.6|458|455.6|0
1648814160000|2022-04-01 11:56:00|458.24|455.84|458.24|455.84|458.24|455.84|458.24|455.84|0
1648814170000|2022-04-01 11:56:10|458|455.6|458|455.6|458|455.6|458|455.6|0
1648814180000|2022-04-01 11:56:20|457.77|455.37|458|455.6|458|455.6|457.77|455.37|0
1648814200000|2022-04-01 11:56:40|457.77|455.37|457.77|455.37|457.77|455.37|457.77|455.37|0
1648814260000|2022-04-01 11:57:40|458|455.6|458|455.6|458|455.6|458|455.6|0
1648814320000|2022-04-01 11:58:40|458.13|455.73|458.13|455.73|458.13|455.73|458.13|455.73|0
1648814330000|2022-04-01 11:58:50|458.24|455.84|458.24|455.84|458.24|455.84|458.24|455.84|0
1648814350000|2022-04-01 11:59:10|458|455.6|458|455.6|458|455.6|458|455.6|0
1648814370000|2022-04-01 11:59:30|457.54|455.14|457.54|455.14|457.54|455.14|457.54|455.14|0
1648814400000|2022-04-01 12:00:00|457.77|455.37|458.24|455.84|458.24|455.84|457.77|455.37|0
1648814410000|2022-04-01 12:00:10|458.12|455.72|458.12|455.72|458.12|455.72|458.12|455.72|0
1648814420000|2022-04-01 12:00:20|458.24|455.84|458.47|456.07|458.7|456.3|458.24|455.84|0
1648814430000|2022-04-01 12:00:30|458.7|456.3|458.47|456.07|458.7|456.3|458.47|456.07|0
1648814440000|2022-04-01 12:00:40|458.7|456.3|458.7|456.3|458.7|456.3|458.7|456.3|0
1648814450000|2022-04-01 12:00:50|458.59|456.19|458.47|456.07|458.59|456.19|458.47|456.07|0
1648814460000|2022-04-01 12:01:00|458.24|455.84|457.54|455.14|458.24|455.84|457.54|455.14|0
1648814470000|2022-04-01 12:01:10|457.77|455.37|457.66|455.26|457.77|455.37|457.66|455.26|0
1648814480000|2022-04-01 12:01:20|457.54|455.14|457.54|455.14|457.54|455.14|457.54|455.14|0
1648814500000|2022-04-01 12:01:40|457.77|455.37|457.77|455.37|457.77|455.37|457.54|455.14|0
1648814510000|2022-04-01 12:01:50|457.54|455.14|457.54|455.14|457.54|455.14|457.54|455.14|0
1648814520000|2022-04-01 12:02:00|457.77|455.37|457.77|455.37|457.77|455.37|457.77|455.37|0
1648814530000|2022-04-01 12:02:10|458|455.6|458|455.6|458|455.6|458|455.6|0
1648814540000|2022-04-01 12:02:20|457.77|455.37|457.66|455.26|457.77|455.37|457.66|455.26|0
1648814550000|2022-04-01 12:02:30|457.77|455.37|457.77|455.37|457.77|455.37|457.77|455.37|0
1648814580000|2022-04-01 12:03:00|458.24|455.84|458.24|455.84|458.24|455.84|458.24|455.84|0
1648814590000|2022-04-01 12:03:10|458.47|456.07|458.7|456.3|458.7|456.3|458.36|455.96|0
1648814610000|2022-04-01 12:03:30|458.47|456.07|458.47|456.07|458.7|456.3|458.47|456.07|0
1648814630000|2022-04-01 12:03:50|458.7|456.3|458.7|456.3|458.83|456.43|458.7|456.3|0
1648814650000|2022-04-01 12:04:10|458.47|456.07|458.47|456.07|458.47|456.07|458.47|456.07|0
1648814660000|2022-04-01 12:04:20|458.7|456.3|458.7|456.3|458.7|456.3|458.7|456.3|0
1648814670000|2022-04-01 12:04:30|458.47|456.07|458.47|456.07|458.47|456.07|458.36|455.96|0
1648814680000|2022-04-01 12:04:40|458.24|455.84|458.36|455.96|458.36|455.96|458.24|455.84|0
1648814690000|2022-04-01 12:04:50|458.47|456.07|458.7|456.3|458.7|456.3|458.47|456.07|0
1648814710000|2022-04-01 12:05:10|458.47|456.07|458.47|456.07|458.47|456.07|458.47|456.07|0
1648814750000|2022-04-01 12:05:50|458|455.6|458|455.6|458|455.6|458|455.6|0
1648814760000|2022-04-01 12:06:00|457.77|455.37|457.77|455.37|457.77|455.37|457.77|455.37|0
1648814790000|2022-04-01 12:06:30|458|455.6|458|455.6|458|455.6|458|455.6|0
1648814810000|2022-04-01 12:06:50|457.77|455.37|458|455.6|458|455.6|457.77|455.37|0
1648814820000|2022-04-01 12:07:00|458.24|455.84|458.24|455.84|458.24|455.84|458.24|455.84|0
1648814830000|2022-04-01 12:07:10|458|455.6|458.12|455.72|458.24|455.84|458|455.6|0
1648814840000|2022-04-01 12:07:20|458.24|455.84|457.77|455.37|458.24|455.84|457.77|455.37|0
1648814850000|2022-04-01 12:07:30|457.53|455.13|457.53|455.13|457.53|455.13|457.3|454.9|0
1648814860000|2022-04-01 12:07:40|457.3|454.9|457.3|454.9|457.3|454.9|457.3|454.9|0
1648814870000|2022-04-01 12:07:50|457.07|454.67|457.07|454.67|457.07|454.67|457.07|454.67|0
1648814880000|2022-04-01 12:08:00|457.3|454.9|457.07|454.67|457.3|454.9|457.07|454.67|0
1648814900000|2022-04-01 12:08:20|456.6|454.2|456.6|454.2|456.6|454.2|456.6|454.2|0
1648814910000|2022-04-01 12:08:30|456.83|454.43|456.83|454.43|456.83|454.43|456.83|454.43|0
1648814920000|2022-04-01 12:08:40|456.6|454.2|456.6|454.2|456.6|454.2|456.6|454.2|0
1648814960000|2022-04-01 12:09:20|456.83|454.43|456.6|454.2|456.83|454.43|456.6|454.2|0
1648814970000|2022-04-01 12:09:30|456.37|453.97|456.37|453.97|456.37|453.97|456.37|453.97|0
1648814980000|2022-04-01 12:09:40|456.6|454.2|456.6|454.2|456.6|454.2|456.6|454.2|0
1648814990000|2022-04-01 12:09:50|456.37|453.97|456.37|453.97|456.6|454.2|456.37|453.97|0
1648815000000|2022-04-01 12:10:00|456.6|454.2|456.37|453.97|456.6|454.2|456.37|453.97|0
1648815010000|2022-04-01 12:10:10|456.6|454.2|456.49|454.09|456.6|454.2|456.37|453.97|0
1648815020000|2022-04-01 12:10:20|456.37|453.97|456.37|453.97|456.37|453.97|456.37|453.97|0
1648815030000|2022-04-01 12:10:30|456.6|454.2|456.37|453.97|456.6|454.2|456.37|453.97|0
1648815050000|2022-04-01 12:10:50|456.6|454.2|456.6|454.2|456.6|454.2|456.6|454.2|0
1648815060000|2022-04-01 12:11:00|456.37|453.97|456.37|453.97|456.6|454.2|456.37|453.97|0
1648815080000|2022-04-01 12:11:20|456.6|454.2|456.6|454.2|456.6|454.2|456.6|454.2|0
1648815090000|2022-04-01 12:11:30|456.37|453.97|456.37|453.97|456.37|453.97|456.37|453.97|0
1648815110000|2022-04-01 12:11:50|456.25|453.85|456.13|453.73|456.37|453.97|456.13|453.73|0
1648815120000|2022-04-01 12:12:00|456.37|453.97|456.37|453.97|456.37|453.97|456.37|453.97|0
1648815140000|2022-04-01 12:12:20|456.13|453.73|456.25|453.85|456.37|453.97|456.13|453.73|0
1648815150000|2022-04-01 12:12:30|456.37|453.97|456.37|453.97|456.49|454.09|456.37|453.97|0
1648815160000|2022-04-01 12:12:40|456.13|453.73|456.13|453.73|456.13|453.73|456.13|453.73|0
1648815170000|2022-04-01 12:12:50|456.37|453.97|456.37|453.97|456.37|453.97|456.37|453.97|0
1648815180000|2022-04-01 12:13:00|456.13|453.73|456.13|453.73|456.13|453.73|456.13|453.73|0
1648815200000|2022-04-01 12:13:20|456.37|453.97|456.37|453.97|456.37|453.97|456.37|453.97|0
1648815250000|2022-04-01 12:14:10|456.13|453.73|456.37|453.97|456.37|453.97|456.13|453.73|0
1648815270000|2022-04-01 12:14:30|456.6|454.2|456.83|454.43|456.83|454.43|456.6|454.2|0
1648815280000|2022-04-01 12:14:40|456.6|454.2|456.6|454.2|456.6|454.2|456.6|454.2|0
1648815290000|2022-04-01 12:14:50|456.83|454.43|457.3|454.9|457.3|454.9|456.83|454.43|0
1648815300000|2022-04-01 12:15:00|457.53|455.13|457.53|455.13|457.53|455.13|457.53|455.13|0
1648815310000|2022-04-01 12:15:10|457.07|454.67|457.07|454.67|457.3|454.9|457.07|454.67|0
1648815320000|2022-04-01 12:15:20|456.83|454.43|456.6|454.2|456.83|454.43|456.6|454.2|0
1648815330000|2022-04-01 12:15:30|456.37|453.97|456.37|453.97|456.37|453.97|456.37|453.97|0
1648815350000|2022-04-01 12:15:50|456.13|453.73|456.13|453.73|456.13|453.73|456.13|453.73|0
1648815360000|2022-04-01 12:16:00|455.9|453.5|455.9|453.5|455.9|453.5|455.66|453.26|0
1648815370000|2022-04-01 12:16:10|456.13|453.73|455.9|453.5|456.13|453.73|455.9|453.5|0
1648815380000|2022-04-01 12:16:20|456.13|453.73|455.9|453.5|456.13|453.73|455.9|453.5|0
1648815390000|2022-04-01 12:16:30|455.66|453.26|455.9|453.5|455.9|453.5|455.66|453.26|0
1648815400000|2022-04-01 12:16:40|456.13|453.73|456.13|453.73|456.13|453.73|456.13|453.73|0
1648815410000|2022-04-01 12:16:50|455.9|453.5|456.13|453.73|456.13|453.73|455.9|453.5|0
1648815420000|2022-04-01 12:17:00|456.37|453.97|456.37|453.97|456.37|453.97|456.37|453.97|0
1648815430000|2022-04-01 12:17:10|456.13|453.73|455.9|453.5|456.13|453.73|455.9|453.5|0
1648815450000|2022-04-01 12:17:30|456.13|453.73|456.02|453.62|456.13|453.73|455.9|453.5|0
1648815460000|2022-04-01 12:17:40|455.9|453.5|455.9|453.5|455.9|453.5|455.9|453.5|0
1648815470000|2022-04-01 12:17:50|455.66|453.26|456.13|453.73|456.13|453.73|455.66|453.26|0
1648815480000|2022-04-01 12:18:00|456.37|453.97|456.6|454.2|456.6|454.2|456.36|453.96|0
1648815510000|2022-04-01 12:18:30|456.83|454.43|456.83|454.43|456.83|454.43|456.83|454.43|0
1648815520000|2022-04-01 12:18:40|456.95|454.55|456.83|454.43|456.95|454.55|456.83|454.43|0
1648815530000|2022-04-01 12:18:50|456.95|454.55|457.07|454.67|457.07|454.67|456.95|454.55|0
1648815570000|2022-04-01 12:19:30|457.3|454.9|457.07|454.67|457.3|454.9|457.07|454.67|0
1648815580000|2022-04-01 12:19:40|457.19|454.79|457.07|454.67|457.3|454.9|457.07|454.67|0
1648815590000|2022-04-01 12:19:50|457.19|454.79|457.3|454.9|457.3|454.9|457.19|454.79|0
1648815600000|2022-04-01 12:20:00|457.07|454.67|457.07|454.67|457.07|454.67|457.07|454.67|0
1648815610000|2022-04-01 12:20:10|457.3|454.9|457.07|454.67|457.3|454.9|457.07|454.67|0
1648815620000|2022-04-01 12:20:20|457.3|454.9|457.19|454.79|457.3|454.9|457.19|454.79|0
1648815630000|2022-04-01 12:20:30|457.07|454.67|456.36|453.96|457.07|454.67|456.36|453.96|0
1648815640000|2022-04-01 12:20:40|456.25|453.85|455.9|453.5|456.36|453.96|455.9|453.5|0
1648815650000|2022-04-01 12:20:50|456.13|453.73|456.13|453.73|456.13|453.73|455.9|453.5|0
1648815660000|2022-04-01 12:21:00|455.9|453.5|455.9|453.5|455.9|453.5|455.9|453.5|0
1648815670000|2022-04-01 12:21:10|456.13|453.73|456.13|453.73|456.13|453.73|455.9|453.5|0
1648815700000|2022-04-01 12:21:40|455.9|453.5|455.66|453.26|455.9|453.5|455.66|453.26|0
1648815710000|2022-04-01 12:21:50|455.9|453.5|455.9|453.5|455.9|453.5|455.9|453.5|0
1648815730000|2022-04-01 12:22:10|456.13|453.73|455.9|453.5|456.13|453.73|455.9|453.5|0
1648815740000|2022-04-01 12:22:20|455.66|453.26|455.9|453.5|455.9|453.5|455.66|453.26|0
1648815770000|2022-04-01 12:22:50|455.66|453.26|455.66|453.26|455.66|453.26|455.66|453.26|0
1648815780000|2022-04-01 12:23:00|455.9|453.5|456.13|453.73|456.13|453.73|455.9|453.5|0
1648815790000|2022-04-01 12:23:10|455.9|453.5|455.9|453.5|455.9|453.5|455.9|453.5|0
1648815800000|2022-04-01 12:23:20|456.13|453.73|456.13|453.73|456.13|453.73|456.13|453.73|0
1648815810000|2022-04-01 12:23:30|456.02|453.62|456.02|453.62|456.13|453.73|456.02|453.62|0
1648815820000|2022-04-01 12:23:40|456.13|453.73|456.13|453.73|456.13|453.73|455.9|453.5|0
1648815840000|2022-04-01 12:24:00|455.9|453.5|455.9|453.5|455.9|453.5|455.9|453.5|0
1648815850000|2022-04-01 12:24:10|456.02|453.62|456.13|453.73|456.13|453.73|456.02|453.62|0
1648815860000|2022-04-01 12:24:20|456.25|453.85|456.02|453.62|456.25|453.85|456.02|453.62|0
1648815870000|2022-04-01 12:24:30|456.13|453.73|456.02|453.62|456.13|453.73|456.02|453.62|0
1648815880000|2022-04-01 12:24:40|455.9|453.5|455.9|453.5|455.9|453.5|455.9|453.5|0
1648815890000|2022-04-01 12:24:50|456.13|453.73|456.13|453.73|456.13|453.73|456.13|453.73|0
1648815900000|2022-04-01 12:25:00|456.02|453.62|455.78|453.38|456.02|453.62|455.32|452.92|0
1648815910000|2022-04-01 12:25:10|456.13|453.73|456.36|453.96|456.36|453.96|456.02|453.62|0
1648815920000|2022-04-01 12:25:20|456.49|454.09|456.36|453.96|456.49|454.09|456.36|453.96|0
1648815930000|2022-04-01 12:25:30|456.13|453.73|456.13|453.73|456.36|453.96|456.13|453.73|0
1648815940000|2022-04-01 12:25:40|456.36|453.96|456.6|454.2|456.6|454.2|456.36|453.96|0
1648815950000|2022-04-01 12:25:50|456.72|454.32|456.72|454.32|456.72|454.32|456.72|454.32|0
1648815960000|2022-04-01 12:26:00|456.83|454.43|456.95|454.55|456.95|454.55|456.83|454.43|0
1648815970000|2022-04-01 12:26:10|457.06|454.66|456.83|454.43|457.06|454.66|456.83|454.43|0
1648815980000|2022-04-01 12:26:20|456.6|454.2|456.6|454.2|456.6|454.2|456.6|454.2|0
1648815990000|2022-04-01 12:26:30|456.36|453.96|456.36|453.96|456.36|453.96|456.36|453.96|0
1648816000000|2022-04-01 12:26:40|456.13|453.73|456.13|453.73|456.36|453.96|456.13|453.73|0
1648816010000|2022-04-01 12:26:50|455.9|453.5|456.13|453.73|456.13|453.73|455.9|453.5|0
1648816020000|2022-04-01 12:27:00|455.9|453.5|455.9|453.5|455.9|453.5|455.9|453.5|0
1648816030000|2022-04-01 12:27:10|455.66|453.26|456.02|453.62|456.02|453.62|455.66|453.26|0
1648816040000|2022-04-01 12:27:20|456.13|453.73|456.02|453.62|456.13|453.73|455.9|453.5|0
1648816050000|2022-04-01 12:27:30|456.13|453.73|456.36|453.96|456.36|453.96|456.13|453.73|0
1648816060000|2022-04-01 12:27:40|456.13|453.73|456.36|453.96|456.36|453.96|456.13|453.73|0
1648816070000|2022-04-01 12:27:50|456.6|454.2|456.6|454.2|456.6|454.2|456.6|454.2|0
1648816080000|2022-04-01 12:28:00|456.83|454.43|457.19|454.79|457.3|454.9|456.83|454.43|0
1648816090000|2022-04-01 12:28:10|457.3|454.9|457.19|454.79|457.3|454.9|457.19|454.79|0
1648816100000|2022-04-01 12:28:20|457.3|454.9|457.3|454.9|457.3|454.9|457.3|454.9|0
1648816110000|2022-04-01 12:28:30|457.53|455.13|457.53|455.13|457.65|455.25|457.42|455.02|0
1648816120000|2022-04-01 12:28:40|457.65|455.25|457.89|455.49|457.89|455.49|457.65|455.25|0
1648816130000|2022-04-01 12:28:50|457.65|455.25|458.47|456.07|458.47|456.07|457.19|454.79|0
1648816140000|2022-04-01 12:29:00|458.23|455.83|457.65|455.25|458.47|456.07|457.65|455.25|0
1648816150000|2022-04-01 12:29:10|457.3|454.9|457.3|454.9|457.53|455.13|457.19|454.79|0
1648816160000|2022-04-01 12:29:20|457.19|454.79|456.6|454.2|457.19|454.79|456.6|454.2|0
1648816170000|2022-04-01 12:29:30|456.83|454.43|456.6|454.2|456.83|454.43|456.6|454.2|0
1648816180000|2022-04-01 12:29:40|456.72|454.32|456.72|454.32|456.72|454.32|456.72|454.32|0
1648816190000|2022-04-01 12:29:50|456.48|454.08|456.6|454.2|456.6|454.2|456.48|454.08|0
1648816200000|2022-04-01 12:30:00|456.48|454.08|456.48|454.08|456.72|454.32|456.48|454.08|0
1648816210000|2022-04-01 12:30:10|456.95|454.55|457.3|454.9|458.12|455.72|456.48|454.08|0
1648816220000|2022-04-01 12:30:20|456.83|454.43|458|455.6|458.23|455.83|456.83|454.43|0
1648816230000|2022-04-01 12:30:30|457.76|455.36|457.3|454.9|457.76|455.36|457.3|454.9|0
1648816240000|2022-04-01 12:30:40|457.53|455.13|457.53|455.13|457.53|455.13|457.06|454.66|0
1648816250000|2022-04-01 12:30:50|457.3|454.9|457.3|454.9|458.47|456.07|457.06|454.66|0
1648816260000|2022-04-01 12:31:00|458.23|455.83|458|455.6|458.23|455.83|458|455.6|0
1648816270000|2022-04-01 12:31:10|457.76|455.36|457.53|455.13|457.76|455.36|457.53|455.13|0
1648816280000|2022-04-01 12:31:20|457.3|454.9|458|455.6|458.12|455.72|457.3|454.9|0
1648816290000|2022-04-01 12:31:30|458.7|456.3|459.87|457.47|459.87|457.47|458.7|456.3|0
1648816300000|2022-04-01 12:31:40|460.1|457.7|460.57|458.17|460.57|458.17|460.1|457.7|0
1648816310000|2022-04-01 12:31:50|460.81|458.41|461.04|458.64|461.51|459.11|460.81|458.41|0
1648816320000|2022-04-01 12:32:00|460.81|458.41|461.51|459.11|461.51|459.11|460.81|458.41|0
1648816330000|2022-04-01 12:32:10|461.74|459.34|460.93|458.53|461.74|459.34|460.93|458.53|0
1648816340000|2022-04-01 12:32:20|460.81|458.41|460.69|458.29|460.81|458.41|460.34|457.94|0
1648816350000|2022-04-01 12:32:30|460.81|458.41|460.34|457.94|460.81|458.41|460.34|457.94|0
1648816360000|2022-04-01 12:32:40|460.57|458.17|461.27|458.87|461.27|458.87|460.57|458.17|0
1648816370000|2022-04-01 12:32:50|461.51|459.11|461.98|459.58|461.98|459.58|461.51|459.11|0
1648816380000|2022-04-01 12:33:00|461.63|459.23|463.15|460.75|463.15|460.75|461.63|459.23|0
1648816390000|2022-04-01 12:33:10|463.38|460.98|462.91|460.51|463.62|461.22|462.8|460.4|0
1648816400000|2022-04-01 12:33:20|463.15|460.75|463.15|460.75|463.15|460.75|462.91|460.51|0
1648816410000|2022-04-01 12:33:30|463.27|460.87|462.8|460.4|463.27|460.87|462.68|460.28|0
1648816420000|2022-04-01 12:33:40|462.68|460.28|463.38|460.98|463.38|460.98|462.68|460.28|0
1648816430000|2022-04-01 12:33:50|463.15|460.75|462.91|460.51|463.62|461.22|462.91|460.51|0
1648816440000|2022-04-01 12:34:00|462.68|460.28|462.44|460.04|462.68|460.28|462.44|460.04|0
1648816450000|2022-04-01 12:34:10|462.68|460.28|462.68|460.28|462.68|460.28|462.44|460.04|0
1648816460000|2022-04-01 12:34:20|462.44|460.04|462.91|460.51|462.91|460.51|462.44|460.04|0
1648816470000|2022-04-01 12:34:30|463.04|460.64|462.8|460.4|463.15|460.75|462.8|460.4|0
1648816480000|2022-04-01 12:34:40|462.44|460.04|462.68|460.28|462.68|460.28|462.44|460.04|0
1648816490000|2022-04-01 12:34:50|462.44|460.04|462.68|460.28|462.68|460.28|462.44|460.04|0
1648816500000|2022-04-01 12:35:00|462.57|460.17|462.44|460.04|462.57|460.17|462.44|460.04|0
1648816510000|2022-04-01 12:35:10|462.68|460.28|461.63|459.23|462.68|460.28|461.63|459.23|0
1648816520000|2022-04-01 12:35:20|461.51|459.11|461.74|459.34|461.74|459.34|461.51|459.11|0
1648816530000|2022-04-01 12:35:30|461.27|458.87|461.27|458.87|461.51|459.11|461.27|458.87|0
1648816540000|2022-04-01 12:35:40|461.54|459.14|461.07|458.67|461.54|459.14|461.07|458.67|0
1648816550000|2022-04-01 12:35:50|460.96|458.56|460.83|458.43|460.96|458.56|460.6|458.2|0
1648816560000|2022-04-01 12:36:00|461.07|458.67|461.54|459.14|461.54|459.14|461.07|458.67|0
1648816570000|2022-04-01 12:36:10|461.07|458.67|461.07|458.67|461.07|458.67|461.07|458.67|0
1648816580000|2022-04-01 12:36:20|461.3|458.9|461.3|458.9|461.3|458.9|461.07|458.67|0
1648816590000|2022-04-01 12:36:30|461.77|459.37|461.77|459.37|462.24|459.84|461.77|459.37|0
1648816600000|2022-04-01 12:36:40|461.54|459.14|461.66|459.26|461.66|459.26|461.54|459.14|0
1648816610000|2022-04-01 12:36:50|462.24|459.84|462|459.6|462.24|459.84|462|459.6|0
1648816620000|2022-04-01 12:37:00|462.24|459.84|462.24|459.84|462.24|459.84|462.24|459.84|0
1648816630000|2022-04-01 12:37:10|462|459.6|462|459.6|462.24|459.84|462|459.6|0
1648816640000|2022-04-01 12:37:20|461.77|459.37|462.24|459.84|462.24|459.84|461.77|459.37|0
1648816650000|2022-04-01 12:37:30|462|459.6|462|459.6|462|459.6|461.77|459.37|0
1648816660000|2022-04-01 12:37:40|462.47|460.07|462.47|460.07|462.47|460.07|462.47|460.07|0
1648816670000|2022-04-01 12:37:50|462|459.6|462|459.6|462|459.6|462|459.6|0
1648816680000|2022-04-01 12:38:00|461.77|459.37|461.77|459.37|461.77|459.37|461.77|459.37|0
1648816690000|2022-04-01 12:38:10|461.66|459.26|461.77|459.37|461.77|459.37|461.66|459.26|0
1648816700000|2022-04-01 12:38:20|461.53|459.13|461.07|458.67|461.53|459.13|461.07|458.67|0
1648816710000|2022-04-01 12:38:30|460.83|458.43|460.6|458.2|460.83|458.43|460.6|458.2|0
1648816720000|2022-04-01 12:38:40|460.37|457.97|460.6|458.2|460.6|458.2|460.37|457.97|0
1648816730000|2022-04-01 12:38:50|461.07|458.67|460.83|458.43|461.07|458.67|460.83|458.43|0
1648816740000|2022-04-01 12:39:00|461.07|458.67|461.3|458.9|461.3|458.9|461.07|458.67|0
1648816750000|2022-04-01 12:39:10|461.42|459.02|461.53|459.13|461.53|459.13|461.42|459.02|0
1648816760000|2022-04-01 12:39:20|461.66|459.26|461.53|459.13|461.77|459.37|461.53|459.13|0
1648816770000|2022-04-01 12:39:30|461.66|459.26|461.77|459.37|461.77|459.37|461.66|459.26|0
1648816790000|2022-04-01 12:39:50|461.53|459.13|461.3|458.9|461.53|459.13|461.3|458.9|0
1648816800000|2022-04-01 12:40:00|461.07|458.67|461.53|459.13|461.53|459.13|461.07|458.67|0
1648816820000|2022-04-01 12:40:20|461.77|459.37|461.3|458.9|461.77|459.37|461.3|458.9|0
1648816830000|2022-04-01 12:40:30|461.07|458.67|461.07|458.67|461.07|458.67|461.07|458.67|0
1648816840000|2022-04-01 12:40:40|461.3|458.9|461.3|458.9|461.3|458.9|461.3|458.9|0
1648816850000|2022-04-01 12:40:50|461.77|459.37|461.77|459.37|461.77|459.37|461.77|459.37|0
1648816860000|2022-04-01 12:41:00|461.53|459.13|461.19|458.79|461.53|459.13|461.07|458.67|0
1648816870000|2022-04-01 12:41:10|461.07|458.67|461.19|458.79|461.19|458.79|461.07|458.67|0
1648816880000|2022-04-01 12:41:20|462.47|460.07|462.94|460.54|462.94|460.54|462.47|460.07|0
1648816890000|2022-04-01 12:41:30|462.7|460.3|462.47|460.07|462.7|460.3|462.47|460.07|0
1648816900000|2022-04-01 12:41:40|462.7|460.3|462.94|460.54|462.94|460.54|462.7|460.3|0
1648816910000|2022-04-01 12:41:50|463.17|460.77|463.17|460.77|463.41|461.01|463.17|460.77|0
1648816920000|2022-04-01 12:42:00|462.94|460.54|462.83|460.43|462.94|460.54|462.7|460.3|0
1648816930000|2022-04-01 12:42:10|462.94|460.54|463.17|460.77|463.29|460.89|462.94|460.54|0
1648816940000|2022-04-01 12:42:20|463.64|461.24|462.94|460.54|463.64|461.24|462.94|460.54|0
1648816950000|2022-04-01 12:42:30|463.17|460.77|463.41|461.01|463.41|461.01|463.17|460.77|0
1648816960000|2022-04-01 12:42:40|463.64|461.24|463.41|461.01|463.64|461.24|463.41|461.01|0
1648816970000|2022-04-01 12:42:50|463.87|461.47|463.87|461.47|463.87|461.47|463.87|461.47|0
1648816980000|2022-04-01 12:43:00|464.11|461.71|464.11|461.71|464.11|461.71|463.87|461.47|0
1648816990000|2022-04-01 12:43:10|463.87|461.47|464.11|461.71|464.11|461.71|463.87|461.47|0
1648817000000|2022-04-01 12:43:20|464.34|461.94|464.34|461.94|464.34|461.94|464.34|461.94|0
1648817010000|2022-04-01 12:43:30|464.58|462.18|464.34|461.94|465.04|462.64|464.34|461.94|0
1648817020000|2022-04-01 12:43:40|464.58|462.18|464.58|462.18|464.58|462.18|464.58|462.18|0
1648817030000|2022-04-01 12:43:50|464.34|461.94|464.34|461.94|464.34|461.94|464.34|461.94|0
1648817040000|2022-04-01 12:44:00|464.58|462.18|464.11|461.71|464.58|462.18|464.11|461.71|0
1648817050000|2022-04-01 12:44:10|464|461.6|463.87|461.47|464|461.6|463.87|461.47|0
1648817070000|2022-04-01 12:44:30|462.94|460.54|462.94|460.54|463.17|460.77|462.94|460.54|0
1648817080000|2022-04-01 12:44:40|463.17|460.77|463.41|461.01|463.41|461.01|463.06|460.66|0
1648817090000|2022-04-01 12:44:50|463.64|461.24|463.87|461.47|464.11|461.71|463.64|461.24|0
1648817100000|2022-04-01 12:45:00|463.99|461.59|463.87|461.47|464.11|461.71|463.87|461.47|0
1648817110000|2022-04-01 12:45:10|463.76|461.36|464.11|461.71|464.11|461.71|463.76|461.36|0
1648817120000|2022-04-01 12:45:20|463.87|461.47|464.11|461.71|464.11|461.71|463.87|461.47|0
1648817130000|2022-04-01 12:45:30|463.87|461.47|463.4|461|463.87|461.47|463.4|461|0
1648817140000|2022-04-01 12:45:40|463.29|460.89|463.64|461.24|463.64|461.24|463.29|460.89|0
1648817150000|2022-04-01 12:45:50|463.87|461.47|462.7|460.3|463.87|461.47|462.7|460.3|0
1648817160000|2022-04-01 12:46:00|463.17|460.77|462.94|460.54|463.17|460.77|462.94|460.54|0
1648817170000|2022-04-01 12:46:10|463.4|461|462.94|460.54|463.4|461|462.94|460.54|0
1648817180000|2022-04-01 12:46:20|462.7|460.3|462.7|460.3|462.7|460.3|462.7|460.3|0
1648817190000|2022-04-01 12:46:30|462.47|460.07|462.7|460.3|462.7|460.3|462.47|460.07|0
1648817200000|2022-04-01 12:46:40|462.47|460.07|462.47|460.07|462.47|460.07|462.47|460.07|0
1648817210000|2022-04-01 12:46:50|462.59|460.19|462.94|460.54|462.94|460.54|462.59|460.19|0
1648817220000|2022-04-01 12:47:00|462.82|460.42|462.82|460.42|462.82|460.42|462.82|460.42|0
1648817230000|2022-04-01 12:47:10|462.7|460.3|462.7|460.3|462.7|460.3|462.7|460.3|0
1648817240000|2022-04-01 12:47:20|462.59|460.19|462.7|460.3|462.94|460.54|462.59|460.19|0
1648817250000|2022-04-01 12:47:30|462.94|460.54|462.94|460.54|462.94|460.54|462.94|460.54|0
1648817260000|2022-04-01 12:47:40|462.7|460.3|462.7|460.3|462.7|460.3|462.7|460.3|0
1648817290000|2022-04-01 12:48:10|462.59|460.19|462.59|460.19|462.59|460.19|462.59|460.19|0
1648817300000|2022-04-01 12:48:20|462.7|460.3|462.82|460.42|462.82|460.42|462.7|460.3|0
1648817310000|2022-04-01 12:48:30|462.94|460.54|462.94|460.54|462.94|460.54|462.94|460.54|0
1648817330000|2022-04-01 12:48:50|462.7|460.3|462.7|460.3|462.7|460.3|462.7|460.3|0
1648817340000|2022-04-01 12:49:00|462.94|460.54|462.94|460.54|462.94|460.54|462.94|460.54|0
1648817350000|2022-04-01 12:49:10|463.17|460.77|463.29|460.89|463.29|460.89|463.17|460.77|0
1648817360000|2022-04-01 12:49:20|463.4|461|463.53|461.13|463.53|461.13|463.4|461|0
1648817370000|2022-04-01 12:49:30|463.64|461.24|463.64|461.24|463.64|461.24|463.64|461.24|0
1648817390000|2022-04-01 12:49:50|463.87|461.47|464.34|461.94|464.34|461.94|463.87|461.47|0
1648817400000|2022-04-01 12:50:00|464.57|462.17|464.11|461.71|464.57|462.17|464.11|461.71|0
1648817410000|2022-04-01 12:50:10|464.34|461.94|464.34|461.94|464.34|461.94|464.34|461.94|0
1648817420000|2022-04-01 12:50:20|464.46|462.06|464.57|462.17|464.57|462.17|464.46|462.06|0
1648817430000|2022-04-01 12:50:30|465.51|463.11|465.75|463.35|465.75|463.35|465.51|463.11|0
1648817440000|2022-04-01 12:50:40|465.98|463.58|465.75|463.35|466.21|463.81|465.75|463.35|0
1648817450000|2022-04-01 12:50:50|465.98|463.58|466.68|464.28|466.68|464.28|465.98|463.58|0
1648817460000|2022-04-01 12:51:00|466.92|464.52|466.68|464.28|466.92|464.52|466.68|464.28|0
1648817470000|2022-04-01 12:51:10|466.21|463.81|465.75|463.35|466.21|463.81|465.75|463.35|0
1648817480000|2022-04-01 12:51:20|465.51|463.11|465.75|463.35|465.75|463.35|465.51|463.11|0
1648817490000|2022-04-01 12:51:30|465.51|463.11|465.04|462.64|465.51|463.11|465.04|462.64|0
1648817500000|2022-04-01 12:51:40|464.81|462.41|464.57|462.17|464.93|462.53|464.57|462.17|0
1648817510000|2022-04-01 12:51:50|464.34|461.94|464.57|462.17|464.57|462.17|464.34|461.94|0
1648817520000|2022-04-01 12:52:00|464.7|462.3|464.81|462.41|465.04|462.64|464.7|462.3|0
1648817530000|2022-04-01 12:52:10|464.57|462.17|464.23|461.83|464.57|462.17|464.23|461.83|0
1648817540000|2022-04-01 12:52:20|464.11|461.71|464.34|461.94|464.34|461.94|464.11|461.71|0
1648817550000|2022-04-01 12:52:30|464.57|462.17|464.57|462.17|464.57|462.17|464.11|461.71|0
1648817560000|2022-04-01 12:52:40|464.34|461.94|464.34|461.94|464.57|462.17|464.34|461.94|0
1648817570000|2022-04-01 12:52:50|464.57|462.17|464.34|461.94|464.57|462.17|464.34|461.94|0
1648817580000|2022-04-01 12:53:00|464.57|462.17|464.34|461.94|464.57|462.17|464.34|461.94|0
1648817600000|2022-04-01 12:53:20|464.57|462.17|464.57|462.17|464.57|462.17|464.57|462.17|0
1648817610000|2022-04-01 12:53:30|465.04|462.64|465.28|462.88|465.28|462.88|465.04|462.64|0
1648817620000|2022-04-01 12:53:40|465.04|462.64|465.04|462.64|465.04|462.64|465.04|462.64|0
1648817630000|2022-04-01 12:53:50|465.28|462.88|465.28|462.88|465.28|462.88|465.16|462.76|0
1648817640000|2022-04-01 12:54:00|465.04|462.64|465.04|462.64|465.04|462.64|465.04|462.64|0
1648817650000|2022-04-01 12:54:10|465.28|462.88|465.28|462.88|465.28|462.88|465.28|462.88|0
1648817660000|2022-04-01 12:54:20|465.51|463.11|465.28|462.88|465.75|463.35|465.28|462.88|0
1648817670000|2022-04-01 12:54:30|465.51|463.11|465.4|463|465.51|463.11|465.4|463|0
1648817680000|2022-04-01 12:54:40|465.28|462.88|465.28|462.88|465.28|462.88|465.28|462.88|0
1648817690000|2022-04-01 12:54:50|465.51|463.11|465.28|462.88|465.51|463.11|465.28|462.88|0
1648817700000|2022-04-01 12:55:00|465.51|463.11|465.51|463.11|465.51|463.11|465.51|463.11|0
1648817710000|2022-04-01 12:55:10|465.28|462.88|464.57|462.17|465.28|462.88|464.57|462.17|0
1648817720000|2022-04-01 12:55:20|464.81|462.41|465.04|462.64|465.04|462.64|464.81|462.41|0
1648817730000|2022-04-01 12:55:30|464.93|462.53|465.04|462.64|465.28|462.88|464.93|462.53|0
1648817740000|2022-04-01 12:55:40|464.93|462.53|464.93|462.53|464.93|462.53|464.93|462.53|0
1648817750000|2022-04-01 12:55:50|464.81|462.41|464.7|462.3|464.81|462.41|464.7|462.3|0
1648817760000|2022-04-01 12:56:00|464.57|462.17|464.81|462.41|464.81|462.41|464.57|462.17|0
1648817790000|2022-04-01 12:56:30|465.16|462.76|465.28|462.88|465.28|462.88|465.16|462.76|0
1648817800000|2022-04-01 12:56:40|465.51|463.11|465.74|463.34|465.74|463.34|465.51|463.11|0
1648817810000|2022-04-01 12:56:50|465.98|463.58|465.74|463.34|465.98|463.58|465.74|463.34|0
1648817820000|2022-04-01 12:57:00|465.98|463.58|465.98|463.58|465.98|463.58|465.98|463.58|0
1648817830000|2022-04-01 12:57:10|465.74|463.34|465.74|463.34|465.74|463.34|465.74|463.34|0
1648817840000|2022-04-01 12:57:20|465.51|463.11|466.45|464.05|466.45|464.05|465.51|463.11|0
1648817850000|2022-04-01 12:57:30|466.21|463.81|465.98|463.58|466.21|463.81|465.98|463.58|0
1648817870000|2022-04-01 12:57:50|465.74|463.34|465.74|463.34|465.74|463.34|465.51|463.11|0
1648817880000|2022-04-01 12:58:00|465.4|463|465.51|463.11|465.51|463.11|465.4|463|0
1648817890000|2022-04-01 12:58:10|465.28|462.88|465.51|463.11|465.51|463.11|465.28|462.88|0
1648817900000|2022-04-01 12:58:20|465.28|462.88|465.04|462.64|465.28|462.88|465.04|462.64|0
1648817910000|2022-04-01 12:58:30|464.81|462.41|465.04|462.64|465.04|462.64|464.81|462.41|0
1648817930000|2022-04-01 12:58:50|464.81|462.41|465.28|462.88|465.28|462.88|464.81|462.41|0
1648817940000|2022-04-01 12:59:00|465.51|463.11|465.63|463.23|465.74|463.34|465.51|463.11|0
1648817950000|2022-04-01 12:59:10|465.74|463.34|465.28|462.88|465.74|463.34|465.28|462.88|0
1648817960000|2022-04-01 12:59:20|465.4|463|465.51|463.11|465.51|463.11|465.4|463|0
1648817970000|2022-04-01 12:59:30|465.74|463.34|465.98|463.58|465.98|463.58|465.74|463.34|0
1648817980000|2022-04-01 12:59:40|465.74|463.34|465.51|463.11|465.74|463.34|465.51|463.11|0
1648817990000|2022-04-01 12:59:50|465.98|463.58|466.21|463.81|466.21|463.81|465.87|463.47|0
1648818000000|2022-04-01 13:00:00|466.45|464.05|465.98|463.58|466.45|464.05|465.98|463.58|0
1648818010000|2022-04-01 13:00:10|466.21|463.81|465.98|463.58|466.21|463.81|465.98|463.58|0
1648818020000|2022-04-01 13:00:20|465.74|463.34|465.74|463.34|465.74|463.34|465.74|463.34|0
1648818040000|2022-04-01 13:00:40|466.21|463.81|466.21|463.81|466.21|463.81|466.21|463.81|0
1648818050000|2022-04-01 13:00:50|466.45|464.05|466.45|464.05|466.45|464.05|466.45|464.05|0
1648818060000|2022-04-01 13:01:00|466.21|463.81|466.21|463.81|466.45|464.05|466.21|463.81|0
1648818070000|2022-04-01 13:01:10|465.98|463.58|466.45|464.05|466.45|464.05|465.98|463.58|0
1648818080000|2022-04-01 13:01:20|466.21|463.81|466.21|463.81|466.21|463.81|466.21|463.81|0
1648818090000|2022-04-01 13:01:30|466.68|464.28|466.21|463.81|466.68|464.28|466.21|463.81|0
1648818100000|2022-04-01 13:01:40|465.98|463.58|465.98|463.58|465.98|463.58|465.74|463.34|0
1648818110000|2022-04-01 13:01:50|465.74|463.34|465.74|463.34|465.74|463.34|465.74|463.34|0
1648818120000|2022-04-01 13:02:00|465.98|463.58|465.98|463.58|466.1|463.7|465.98|463.58|0
1648818130000|2022-04-01 13:02:10|466.45|464.05|466.45|464.05|466.45|464.05|466.45|464.05|0
1648818140000|2022-04-01 13:02:20|466.68|464.28|466.68|464.28|466.92|464.52|466.68|464.28|0
1648818150000|2022-04-01 13:02:30|466.92|464.52|466.92|464.52|466.92|464.52|466.68|464.28|0
1648818160000|2022-04-01 13:02:40|467.15|464.75|467.62|465.22|467.62|465.22|467.15|464.75|0
1648818170000|2022-04-01 13:02:50|467.38|464.98|467.15|464.75|467.38|464.98|467.15|464.75|0
1648818180000|2022-04-01 13:03:00|467.38|464.98|467.62|465.22|467.85|465.45|467.38|464.98|0
1648818190000|2022-04-01 13:03:10|467.85|465.45|467.85|465.45|467.85|465.45|467.74|465.34|0
1648818200000|2022-04-01 13:03:20|467.62|465.22|467.62|465.22|467.62|465.22|467.62|465.22|0
1648818210000|2022-04-01 13:03:30|467.38|464.98|467.62|465.22|467.62|465.22|467.38|464.98|0
1648818240000|2022-04-01 13:04:00|467.85|465.45|467.62|465.22|467.85|465.45|467.62|465.22|0
1648818250000|2022-04-01 13:04:10|467.85|465.45|467.85|465.45|467.85|465.45|467.85|465.45|0
1648818260000|2022-04-01 13:04:20|468.09|465.69|468.09|465.69|468.09|465.69|468.09|465.69|0
1648818270000|2022-04-01 13:04:30|468.32|465.92|467.85|465.45|468.32|465.92|467.85|465.45|0
1648818290000|2022-04-01 13:04:50|468.32|465.92|469.5|467.1|469.5|467.1|468.32|465.92|0
1648818300000|2022-04-01 13:05:00|469.26|466.86|468.32|465.92|469.26|466.86|468.32|465.92|0
1648818310000|2022-04-01 13:05:10|468.56|466.16|469.03|466.63|469.03|466.63|468.56|466.16|0
1648818320000|2022-04-01 13:05:20|469.26|466.86|469.03|466.63|469.26|466.86|469.03|466.63|0
1648818330000|2022-04-01 13:05:30|468.79|466.39|468.79|466.39|468.79|466.39|468.56|466.16|0
1648818340000|2022-04-01 13:05:40|468.56|466.16|468.09|465.69|468.56|466.16|468.09|465.69|0
1648818350000|2022-04-01 13:05:50|468.32|465.92|467.85|465.45|468.32|465.92|467.85|465.45|0
1648818370000|2022-04-01 13:06:10|467.62|465.22|467.85|465.45|467.85|465.45|467.62|465.22|0
1648818400000|2022-04-01 13:06:40|468.09|465.69|468.09|465.69|468.09|465.69|468.09|465.69|0
1648818410000|2022-04-01 13:06:50|468.32|465.92|468.32|465.92|468.32|465.92|468.32|465.92|0
1648818430000|2022-04-01 13:07:10|467.85|465.45|467.62|465.22|467.85|465.45|467.62|465.22|0
1648818440000|2022-04-01 13:07:20|467.38|464.98|467.62|465.22|467.62|465.22|467.38|464.98|0
1648818450000|2022-04-01 13:07:30|467.38|464.98|467.51|465.11|467.51|465.11|467.38|464.98|0
1648818460000|2022-04-01 13:07:40|467.38|464.98|467.38|464.98|467.38|464.98|467.38|464.98|0
1648818490000|2022-04-01 13:08:10|467.15|464.75|466.45|464.05|467.15|464.75|466.45|464.05|0
1648818510000|2022-04-01 13:08:30|466.21|463.81|466.21|463.81|466.21|463.81|466.21|463.81|0
1648818520000|2022-04-01 13:08:40|466.45|464.05|466.68|464.28|466.68|464.28|466.45|464.05|0
1648818560000|2022-04-01 13:09:20|466.45|464.05|466.45|464.05|466.45|464.05|466.45|464.05|0
1648818570000|2022-04-01 13:09:30|466.21|463.81|465.98|463.58|466.21|463.81|465.98|463.58|0
1648818580000|2022-04-01 13:09:40|466.21|463.81|465.98|463.58|466.21|463.81|465.98|463.58|0
1648818590000|2022-04-01 13:09:50|466.21|463.81|466.21|463.81|466.21|463.81|466.21|463.81|0
1648818600000|2022-04-01 13:10:00|466.1|463.7|466.1|463.7|466.21|463.81|466.1|463.7|0
1648818610000|2022-04-01 13:10:10|465.98|463.58|465.98|463.58|465.98|463.58|465.74|463.34|0
1648818620000|2022-04-01 13:10:20|465.51|463.11|465.74|463.34|465.74|463.34|465.51|463.11|0
1648818630000|2022-04-01 13:10:30|465.98|463.58|465.98|463.58|465.98|463.58|465.98|463.58|0
1648818640000|2022-04-01 13:10:40|466.21|463.81|466.21|463.81|466.21|463.81|465.98|463.58|0
1648818650000|2022-04-01 13:10:50|465.98|463.58|465.98|463.58|465.98|463.58|465.74|463.34|0
1648818670000|2022-04-01 13:11:10|465.74|463.34|465.51|463.11|465.74|463.34|465.51|463.11|0
1648818680000|2022-04-01 13:11:20|465.74|463.34|465.74|463.34|465.74|463.34|465.74|463.34|0
1648818690000|2022-04-01 13:11:30|465.51|463.11|465.51|463.11|465.51|463.11|465.51|463.11|0
1648818700000|2022-04-01 13:11:40|465.98|463.58|465.98|463.58|465.98|463.58|465.98|463.58|0
1648818710000|2022-04-01 13:11:50|466.21|463.81|466.21|463.81|466.21|463.81|466.21|463.81|0
1648818720000|2022-04-01 13:12:00|465.98|463.58|465.98|463.58|465.98|463.58|465.98|463.58|0
1648818730000|2022-04-01 13:12:10|465.74|463.34|465.98|463.58|465.98|463.58|465.74|463.34|0
1648818740000|2022-04-01 13:12:20|466.1|463.7|465.98|463.58|466.21|463.81|465.98|463.58|0
1648818750000|2022-04-01 13:12:30|466.21|463.81|466.45|464.05|466.45|464.05|466.21|463.81|0
1648818770000|2022-04-01 13:12:50|465.98|463.58|465.98|463.58|465.98|463.58|465.98|463.58|0
1648818780000|2022-04-01 13:13:00|466.21|463.81|465.74|463.34|466.21|463.81|465.74|463.34|0
1648818790000|2022-04-01 13:13:10|465.51|463.11|465.51|463.11|465.51|463.11|465.27|462.87|0
1648818810000|2022-04-01 13:13:30|465.86|463.46|465.98|463.58|465.98|463.58|465.86|463.46|0
1648818840000|2022-04-01 13:14:00|465.86|463.46|465.74|463.34|465.98|463.58|465.74|463.34|0
1648818850000|2022-04-01 13:14:10|465.51|463.11|465.27|462.87|465.51|463.11|465.04|462.64|0
1648818860000|2022-04-01 13:14:20|465.16|462.76|465.04|462.64|465.16|462.76|465.04|462.64|0
1648818870000|2022-04-01 13:14:30|465.27|462.87|465.04|462.64|465.27|462.87|465.04|462.64|0
1648818880000|2022-04-01 13:14:40|464.93|462.53|464.57|462.17|464.93|462.53|464.57|462.17|0
1648818890000|2022-04-01 13:14:50|464.34|461.94|464.1|461.7|464.34|461.94|464.1|461.7|0
1648818910000|2022-04-01 13:15:10|463.87|461.47|463.87|461.47|463.87|461.47|463.87|461.47|0
1648818920000|2022-04-01 13:15:20|463.63|461.23|463.87|461.47|463.87|461.47|463.63|461.23|0
1648818930000|2022-04-01 13:15:30|463.63|461.23|463.87|461.47|463.87|461.47|463.63|461.23|0
1648818940000|2022-04-01 13:15:40|463.63|461.23|463.63|461.23|463.87|461.47|463.63|461.23|0
1648818950000|2022-04-01 13:15:50|463.4|461|463.17|460.77|463.4|461|463.17|460.77|0
1648818960000|2022-04-01 13:16:00|462.93|460.53|462.93|460.53|462.93|460.53|462.93|460.53|0
1648818970000|2022-04-01 13:16:10|463.17|460.77|462.93|460.53|463.17|460.77|462.93|460.53|0
1648819020000|2022-04-01 13:17:00|462.82|460.42|463.17|460.77|463.17|460.77|462.82|460.42|0
1648819030000|2022-04-01 13:17:10|462.93|460.53|463.17|460.77|463.17|460.77|462.93|460.53|0
1648819040000|2022-04-01 13:17:20|463.05|460.65|462.7|460.3|463.05|460.65|462.7|460.3|0
1648819060000|2022-04-01 13:17:40|462.46|460.06|462.46|460.06|462.46|460.06|462.46|460.06|0
1648819070000|2022-04-01 13:17:50|462.7|460.3|462.46|460.06|462.7|460.3|462.46|460.06|0
1648819080000|2022-04-01 13:18:00|462.7|460.3|462.93|460.53|462.93|460.53|462.59|460.19|0
1648819090000|2022-04-01 13:18:10|462.7|460.3|462.46|460.06|462.7|460.3|462.46|460.06|0
1648819100000|2022-04-01 13:18:20|462.23|459.83|462.46|460.06|462.46|460.06|462.23|459.83|0
1648819110000|2022-04-01 13:18:30|462.23|459.83|462.23|459.83|462.23|459.83|462.23|459.83|0
1648819120000|2022-04-01 13:18:40|462|459.6|462|459.6|462|459.6|462|459.6|0
1648819130000|2022-04-01 13:18:50|461.76|459.36|461.76|459.36|461.76|459.36|461.76|459.36|0
1648819140000|2022-04-01 13:19:00|461.53|459.13|461.76|459.36|461.76|459.36|461.53|459.13|0
1648819150000|2022-04-01 13:19:10|462.23|459.83|462.23|459.83|462.23|459.83|462.23|459.83|0
1648819160000|2022-04-01 13:19:20|462|459.6|462.23|459.83|462.23|459.83|462|459.6|0
1648819180000|2022-04-01 13:19:40|462|459.6|462|459.6|462.23|459.83|462|459.6|0
1648819190000|2022-04-01 13:19:50|462.23|459.83|462.23|459.83|462.23|459.83|462.23|459.83|0
1648819200000|2022-04-01 13:20:00|462|459.6|461.76|459.36|462|459.6|461.76|459.36|0
1648819210000|2022-04-01 13:20:10|461.53|459.13|461.53|459.13|461.53|459.13|461.53|459.13|0
1648819220000|2022-04-01 13:20:20|461.76|459.36|461.76|459.36|461.76|459.36|461.76|459.36|0
1648819230000|2022-04-01 13:20:30|461.53|459.13|461.42|459.02|461.53|459.13|461.42|459.02|0
1648819240000|2022-04-01 13:20:40|461.53|459.13|461.29|458.89|461.53|459.13|461.29|458.89|0
1648819250000|2022-04-01 13:20:50|461.53|459.13|461.53|459.13|461.53|459.13|461.53|459.13|0
1648819260000|2022-04-01 13:21:00|462|459.6|461.76|459.36|462|459.6|461.76|459.36|0
1648819270000|2022-04-01 13:21:10|462|459.6|462|459.6|462|459.6|462|459.6|0
1648819280000|2022-04-01 13:21:20|462.23|459.83|462.23|459.83|462.23|459.83|462.23|459.83|0
1648819290000|2022-04-01 13:21:30|462.7|460.3|462.7|460.3|462.7|460.3|462.7|460.3|0
1648819320000|2022-04-01 13:22:00|462.93|460.53|462.23|459.83|462.93|460.53|462.23|459.83|0
1648819330000|2022-04-01 13:22:10|462.46|460.06|462.23|459.83|462.46|460.06|462.23|459.83|0
1648819340000|2022-04-01 13:22:20|462|459.6|462.46|460.06|462.46|460.06|462|459.6|0
1648819350000|2022-04-01 13:22:30|462.7|460.3|462.46|460.06|462.7|460.3|462.46|460.06|0
1648819360000|2022-04-01 13:22:40|462.7|460.3|462.46|460.06|462.7|460.3|462.46|460.06|0
1648819370000|2022-04-01 13:22:50|462.7|460.3|462.46|460.06|462.7|460.3|462.46|460.06|0
1648819380000|2022-04-01 13:23:00|462.7|460.3|462.7|460.3|462.7|460.3|462.7|460.3|0
1648819420000|2022-04-01 13:23:40|462.46|460.06|462.46|460.06|462.46|460.06|462.46|460.06|0
1648819440000|2022-04-01 13:24:00|462.23|459.83|462.46|460.06|462.46|460.06|462.23|459.83|0
1648819450000|2022-04-01 13:24:10|462.7|460.3|462.7|460.3|462.7|460.3|462.7|460.3|0
1648819460000|2022-04-01 13:24:20|462.46|460.06|462.58|460.18|462.58|460.18|462.46|460.06|0
1648819470000|2022-04-01 13:24:30|462.7|460.3|463.4|461|463.4|461|462.7|460.3|0
1648819480000|2022-04-01 13:24:40|463.16|460.76|463.4|461|463.4|461|463.16|460.76|0
1648819490000|2022-04-01 13:24:50|463.63|461.23|463.63|461.23|463.87|461.47|463.63|461.23|0
1648819500000|2022-04-01 13:25:00|463.16|460.76|463.4|461|463.4|461|463.16|460.76|0
1648819510000|2022-04-01 13:25:10|463.16|460.76|462.93|460.53|463.16|460.76|462.93|460.53|0
1648819520000|2022-04-01 13:25:20|463.16|460.76|463.16|460.76|463.16|460.76|463.16|460.76|0
1648819530000|2022-04-01 13:25:30|462.93|460.53|463.16|460.76|463.16|460.76|462.93|460.53|0
1648819540000|2022-04-01 13:25:40|462.93|460.53|462.93|460.53|462.93|460.53|462.7|460.3|0
1648819580000|2022-04-01 13:26:20|463.16|460.76|463.05|460.65|463.16|460.76|463.05|460.65|0
1648819590000|2022-04-01 13:26:30|462.93|460.53|463.16|460.76|463.16|460.76|462.93|460.53|0
1648819600000|2022-04-01 13:26:40|462.93|460.53|463.16|460.76|463.16|460.76|462.93|460.53|0
1648819610000|2022-04-01 13:26:50|463.4|461|463.63|461.23|463.63|461.23|463.4|461|0
1648819620000|2022-04-01 13:27:00|463.4|461|463.16|460.76|463.63|461.23|463.16|460.76|0
1648819630000|2022-04-01 13:27:10|462.93|460.53|462.93|460.53|462.93|460.53|462.93|460.53|0
1648819640000|2022-04-01 13:27:20|463.16|460.76|463.16|460.76|463.16|460.76|462.93|460.53|0
1648819660000|2022-04-01 13:27:40|463.4|461|463.4|461|463.4|461|463.16|460.76|0
1648819670000|2022-04-01 13:27:50|463.63|461.23|464.1|461.7|464.1|461.7|463.63|461.23|0
1648819680000|2022-04-01 13:28:00|463.87|461.47|464.33|461.93|464.33|461.93|463.87|461.47|0
1648819690000|2022-04-01 13:28:10|464.1|461.7|464.33|461.93|464.33|461.93|464.1|461.7|0
1648819700000|2022-04-01 13:28:20|464.57|462.17|464.8|462.4|464.8|462.4|464.57|462.17|0
1648819710000|2022-04-01 13:28:30|465.04|462.64|464.8|462.4|465.04|462.64|464.8|462.4|0
1648819720000|2022-04-01 13:28:40|464.57|462.17|465.04|462.64|465.04|462.64|464.57|462.17|0
1648819730000|2022-04-01 13:28:50|464.8|462.4|465.04|462.64|465.04|462.64|464.8|462.4|0
1648819740000|2022-04-01 13:29:00|465.27|462.87|465.27|462.87|465.27|462.87|465.27|462.87|0
1648819750000|2022-04-01 13:29:10|465.04|462.64|465.04|462.64|465.04|462.64|465.04|462.64|0
1648819760000|2022-04-01 13:29:20|465.27|462.87|465.74|463.34|465.74|463.34|465.27|462.87|0
1648819770000|2022-04-01 13:29:30|465.27|462.87|465.04|462.64|465.27|462.87|465.04|462.64|0
1648819780000|2022-04-01 13:29:40|465.27|462.87|465.27|462.87|465.27|462.87|465.27|462.87|0
1648819790000|2022-04-01 13:29:50|465.51|463.11|465.74|463.34|465.97|463.57|465.51|463.11|0
1648819800000|2022-04-01 13:30:00|466.21|463.81|467.38|464.98|467.38|464.98|465.97|463.57|0
1648819810000|2022-04-01 13:30:10|467.61|465.21|467.85|465.45|468.79|466.39|467.61|465.21|0
1648819820000|2022-04-01 13:30:20|469.96|467.56|466.68|464.28|469.96|467.56|466.68|464.28|0
1648819830000|2022-04-01 13:30:30|468.32|465.92|468.79|466.39|468.79|466.39|468.32|465.92|0
1648819840000|2022-04-01 13:30:40|469.02|466.62|469.26|466.86|469.26|466.86|469.02|466.62|0
1648819850000|2022-04-01 13:30:50|468.79|466.39|468.08|465.68|468.79|466.39|467.38|464.98|0
1648819860000|2022-04-01 13:31:00|467.38|464.98|468.08|465.68|468.08|465.68|467.15|464.75|0
1648819870000|2022-04-01 13:31:10|468.32|465.92|468.55|466.15|469.02|466.62|468.32|465.92|0
1648819880000|2022-04-01 13:31:20|469.02|466.62|468.79|466.39|469.26|466.86|468.79|466.39|0
1648819890000|2022-04-01 13:31:30|469.02|466.62|468.55|466.15|469.02|466.62|468.08|465.68|0
1648819900000|2022-04-01 13:31:40|468.08|465.68|466.91|464.51|468.08|465.68|466.91|464.51|0
1648819910000|2022-04-01 13:31:50|467.61|465.21|465.97|463.57|467.61|465.21|465.97|463.57|0
1648819920000|2022-04-01 13:32:00|466.21|463.81|465.74|463.34|466.21|463.81|465.51|463.11|0
1648819930000|2022-04-01 13:32:10|466.44|464.04|465.5|463.1|466.44|464.04|465.5|463.1|0
1648819940000|2022-04-01 13:32:20|465.04|462.64|464.8|462.4|465.04|462.64|464.33|461.93|0
1648819950000|2022-04-01 13:32:30|465.04|462.64|464.57|462.17|465.04|462.64|464.57|462.17|0
1648819960000|2022-04-01 13:32:40|464.8|462.4|464.33|461.93|464.8|462.4|464.33|461.93|0
1648819970000|2022-04-01 13:32:50|464.1|461.7|464.1|461.7|464.33|461.93|464.1|461.7|0
1648819980000|2022-04-01 13:33:00|464.33|461.93|464.8|462.4|465.04|462.64|464.33|461.93|0
1648819990000|2022-04-01 13:33:10|465.04|462.64|466.44|464.04|466.44|464.04|465.04|462.64|0
1648820000000|2022-04-01 13:33:20|466.33|463.93|467.15|464.75|467.15|464.75|466.33|463.93|0
1648820010000|2022-04-01 13:33:30|468.55|466.15|468.79|466.39|468.79|466.39|467.85|465.45|0
1648820020000|2022-04-01 13:33:40|469.02|466.62|468.79|466.39|469.02|466.62|468.55|466.15|0
1648820030000|2022-04-01 13:33:50|469.02|466.62|469.02|466.62|469.26|466.86|469.02|466.62|0
1648820040000|2022-04-01 13:34:00|469.49|467.09|470.2|467.8|470.2|467.8|469.49|467.09|0
1648820050000|2022-04-01 13:34:10|469.96|467.56|470.43|468.03|471.14|468.74|469.96|467.56|0
1648820060000|2022-04-01 13:34:20|470.67|468.27|470.2|467.8|470.67|468.27|469.96|467.56|0
1648820070000|2022-04-01 13:34:30|470.43|468.03|470.2|467.8|470.43|468.03|470.2|467.8|0
1648820080000|2022-04-01 13:34:40|470.43|468.03|469.96|467.56|470.43|468.03|469.73|467.33|0
1648820090000|2022-04-01 13:34:50|470.67|468.27|471.37|468.97|471.37|468.97|470.67|468.27|0
1648820100000|2022-04-01 13:35:00|471.14|468.74|472.78|470.38|473.25|470.85|471.14|468.74|0
1648820110000|2022-04-01 13:35:10|471.84|469.44|472.31|469.91|472.31|469.91|471.84|469.44|0
1648820120000|2022-04-01 13:35:20|472.78|470.38|473.49|471.09|473.49|471.09|472.31|469.91|0
1648820130000|2022-04-01 13:35:30|473.02|470.62|472.31|469.91|473.02|470.62|472.31|469.91|0
1648820140000|2022-04-01 13:35:40|472.07|469.67|471.6|469.2|472.07|469.67|471.6|469.2|0
1648820150000|2022-04-01 13:35:50|470.9|468.5|470.2|467.8|471.13|468.73|470.2|467.8|0
1648820160000|2022-04-01 13:36:00|470.43|468.03|470.2|467.8|470.43|468.03|469.73|467.33|0
1648820170000|2022-04-01 13:36:10|469.73|467.33|469.73|467.33|469.96|467.56|469.73|467.33|0
1648820180000|2022-04-01 13:36:20|469.49|467.09|470.9|468.5|470.9|468.5|469.49|467.09|0
1648820190000|2022-04-01 13:36:30|470.67|468.27|469.49|467.09|470.67|468.27|469.49|467.09|0
1648820200000|2022-04-01 13:36:40|469.73|467.33|469.02|466.62|469.73|467.33|469.02|466.62|0
1648820210000|2022-04-01 13:36:50|468.55|466.15|468.79|466.39|468.79|466.39|468.55|466.15|0
1648820220000|2022-04-01 13:37:00|469.26|466.86|469.49|467.09|470.2|467.8|469.26|466.86|0
1648820230000|2022-04-01 13:37:10|469.26|466.86|468.55|466.15|469.26|466.86|468.55|466.15|0
1648820240000|2022-04-01 13:37:20|468.79|466.39|468.32|465.92|469.49|467.09|468.32|465.92|0
1648820250000|2022-04-01 13:37:30|468.08|465.68|467.61|465.21|468.08|465.68|467.61|465.21|0
1648820260000|2022-04-01 13:37:40|467.14|464.74|466.91|464.51|467.38|464.98|466.91|464.51|0
1648820270000|2022-04-01 13:37:50|466.68|464.28|466.91|464.51|467.38|464.98|466.44|464.04|0
1648820280000|2022-04-01 13:38:00|466.8|464.4|467.14|464.74|467.14|464.74|466.68|464.28|0
1648820290000|2022-04-01 13:38:10|468.55|466.15|468.55|466.15|468.79|466.39|468.32|465.92|0
1648820300000|2022-04-01 13:38:20|468.79|466.39|468.32|465.92|468.79|466.39|468.32|465.92|0
1648820310000|2022-04-01 13:38:30|467.61|465.21|468.08|465.68|468.08|465.68|467.61|465.21|0
1648820320000|2022-04-01 13:38:40|468.2|465.8|466.68|464.28|468.2|465.8|466.68|464.28|0
1648820330000|2022-04-01 13:38:50|466.91|464.51|468.08|465.68|468.08|465.68|466.91|464.51|0
1648820340000|2022-04-01 13:39:00|468.55|466.15|469.73|467.33|469.73|467.33|468.55|466.15|0
1648820350000|2022-04-01 13:39:10|471.13|468.73|470.43|468.03|471.13|468.73|470.19|467.79|0
1648820360000|2022-04-01 13:39:20|470.32|467.92|470.43|468.03|470.66|468.26|469.96|467.56|0
1648820370000|2022-04-01 13:39:30|470.9|468.5|470.19|467.79|470.9|468.5|469.96|467.56|0
1648820380000|2022-04-01 13:39:40|470.43|468.03|470.79|468.39|470.9|468.5|470.43|468.03|0
1648820390000|2022-04-01 13:39:50|470.9|468.5|471.84|469.44|471.84|469.44|470.9|468.5|0
1648820400000|2022-04-01 13:40:00|471.6|469.2|473.01|470.61|473.01|470.61|471.37|468.97|0
1648820410000|2022-04-01 13:40:10|472.31|469.91|472.07|469.67|472.31|469.91|472.07|469.67|0
1648820420000|2022-04-01 13:40:20|472.54|470.14|473.72|471.32|473.72|471.32|472.54|470.14|0
1648820430000|2022-04-01 13:40:30|473.25|470.85|473.96|471.56|473.96|471.56|473.25|470.85|0
1648820440000|2022-04-01 13:40:40|474.19|471.79|473.48|471.08|474.19|471.79|473.48|471.08|0
1648820450000|2022-04-01 13:40:50|473.01|470.61|473.72|471.32|473.72|471.32|473.01|470.61|0
1648820460000|2022-04-01 13:41:00|473.96|471.56|473.72|471.32|473.96|471.56|473.72|471.32|0
1648820470000|2022-04-01 13:41:10|474.08|471.68|473.48|471.08|474.08|471.68|473.48|471.08|0
1648820480000|2022-04-01 13:41:20|473.72|471.32|473.01|470.61|473.72|471.32|473.01|470.61|0
1648820490000|2022-04-01 13:41:30|472.78|470.38|472.31|469.91|473.01|470.61|472.07|469.67|0
1648820500000|2022-04-01 13:41:40|472.78|470.38|472.31|469.91|472.78|470.38|472.07|469.67|0
1648820510000|2022-04-01 13:41:50|472.54|470.14|472.54|470.14|473.01|470.61|472.31|469.91|0
1648820520000|2022-04-01 13:42:00|471.84|469.44|471.61|468.73|472.78|469.9|471.61|468.73|0
1648820530000|2022-04-01 13:42:10|471.84|468.96|472.55|469.67|472.55|469.67|471.84|468.96|0
1648820540000|2022-04-01 13:42:20|472.78|469.9|473.25|470.37|473.25|470.37|472.55|469.67|0
1648820550000|2022-04-01 13:42:30|474.2|471.32|473.02|470.14|474.2|471.32|473.02|470.14|0
1648820560000|2022-04-01 13:42:40|472.31|469.43|472.31|469.43|472.55|469.67|472.08|469.2|0
1648820570000|2022-04-01 13:42:50|472.08|469.2|472.08|469.2|472.08|469.2|471.84|468.96|0
1648820580000|2022-04-01 13:43:00|471.84|468.96|472.08|469.2|472.08|469.2|471.14|468.26|0
1648820590000|2022-04-01 13:43:10|472.78|469.9|473.25|470.37|473.25|470.37|472.78|469.9|0
1648820600000|2022-04-01 13:43:20|473.14|470.26|471.84|468.96|473.25|470.37|471.84|468.96|0
1648820610000|2022-04-01 13:43:30|471.37|468.49|473.25|470.37|473.25|470.37|471.37|468.49|0
1648820620000|2022-04-01 13:43:40|473.02|470.14|473.72|470.84|473.72|470.84|473.02|470.14|0
1648820630000|2022-04-01 13:43:50|474.32|471.44|474.67|471.79|474.67|471.79|474.32|471.44|0
1648820640000|2022-04-01 13:44:00|475.14|472.26|475.14|472.26|475.14|472.26|474.43|471.55|0
1648820650000|2022-04-01 13:44:10|475.61|472.73|475.37|472.49|475.61|472.73|475.14|472.26|0
1648820660000|2022-04-01 13:44:20|475.61|472.73|474.19|471.31|475.61|472.73|474.19|471.31|0
1648820670000|2022-04-01 13:44:30|473.96|471.08|473.96|471.08|473.96|471.08|473.49|470.61|0
1648820680000|2022-04-01 13:44:40|473.72|470.84|474.19|471.31|474.19|471.31|473.72|470.84|0
1648820690000|2022-04-01 13:44:50|474.43|471.55|473.72|470.84|474.43|471.55|473.72|470.84|0
1648820700000|2022-04-01 13:45:00|473.49|470.61|474.9|472.02|474.9|472.02|473.49|470.61|0
1648820710000|2022-04-01 13:45:10|475.14|472.26|474.43|471.55|475.61|472.73|474.43|471.55|0
1648820720000|2022-04-01 13:45:20|473.49|470.61|473.96|471.08|473.96|471.08|473.49|470.61|0
1648820730000|2022-04-01 13:45:30|473.72|470.84|473.96|471.08|474.19|471.31|473.72|470.84|0
1648820740000|2022-04-01 13:45:40|473.49|470.61|473.38|470.5|474.19|471.31|473.25|470.37|0
1648820750000|2022-04-01 13:45:50|473.96|471.08|473.72|470.84|474.19|471.31|473.49|470.61|0
1648820760000|2022-04-01 13:46:00|473.25|470.37|473.96|471.08|473.96|471.08|473.25|470.37|0
1648820770000|2022-04-01 13:46:10|473.72|470.84|473.49|470.61|473.96|471.08|473.49|470.61|0
1648820780000|2022-04-01 13:46:20|473.02|470.14|473.49|470.61|473.61|470.73|472.78|469.9|0
1648820790000|2022-04-01 13:46:30|473.72|470.84|473.72|470.84|474.43|471.55|473.72|470.84|0
1648820800000|2022-04-01 13:46:40|473.49|470.61|473.49|470.61|473.49|470.61|472.55|469.67|0
1648820810000|2022-04-01 13:46:50|473.25|470.37|472.44|469.56|473.25|470.37|472.44|469.56|0
1648820820000|2022-04-01 13:47:00|472.55|469.67|472.78|469.9|472.78|469.9|472.31|469.43|0
1648820830000|2022-04-01 13:47:10|473.02|470.14|472.55|469.67|473.02|470.14|472.31|469.43|0
1648820840000|2022-04-01 13:47:20|472.31|469.43|472.67|469.79|472.78|469.9|472.08|469.2|0
1648820850000|2022-04-01 13:47:30|472.55|469.67|473.02|470.14|473.02|470.14|472.55|469.67|0
1648820860000|2022-04-01 13:47:40|472.78|469.9|472.31|469.43|472.78|469.9|472.31|469.43|0
1648820870000|2022-04-01 13:47:50|471.14|468.26|470.9|468.02|471.5|468.62|470.9|468.02|0
1648820880000|2022-04-01 13:48:00|470.67|467.79|469.73|466.85|470.67|467.79|469.73|466.85|0
1648820890000|2022-04-01 13:48:10|469.26|466.38|469.73|466.85|469.73|466.85|469.03|466.15|0
1648820900000|2022-04-01 13:48:20|469.49|466.61|470.43|467.55|470.43|467.55|469.03|466.15|0
1648820910000|2022-04-01 13:48:30|470.9|468.02|471.37|468.49|471.37|468.49|470.79|467.91|0
1648820920000|2022-04-01 13:48:40|471.61|468.73|469.73|466.85|471.61|468.73|469.73|466.85|0
1648820930000|2022-04-01 13:48:50|469.85|466.97|470.43|467.55|470.43|467.55|469.85|466.97|0
1648820940000|2022-04-01 13:49:00|470.2|467.32|470.43|467.55|470.43|467.55|469.96|467.08|0
1648820950000|2022-04-01 13:49:10|469.96|467.08|469.96|467.08|469.96|467.08|469.73|466.85|0
1648820960000|2022-04-01 13:49:20|470.43|467.55|469.49|466.61|470.43|467.55|469.49|466.61|0
1648820970000|2022-04-01 13:49:30|469.96|467.08|470.67|467.79|470.67|467.79|469.96|467.08|0
1648820980000|2022-04-01 13:49:40|470.2|467.32|470.9|468.02|470.9|468.02|469.96|467.08|0
1648820990000|2022-04-01 13:49:50|470.67|467.79|471.14|468.26|471.14|468.26|470.67|467.79|0
1648821000000|2022-04-01 13:50:00|471.37|468.49|472.08|469.2|472.08|469.2|471.37|468.49|0
1648821010000|2022-04-01 13:50:10|471.84|468.96|471.14|468.26|472.31|469.43|471.14|468.26|0
1648821020000|2022-04-01 13:50:20|471.84|468.96|470.9|468.02|471.84|468.96|470.9|468.02|0
1648821030000|2022-04-01 13:50:30|470.43|467.55|471.37|468.49|471.61|468.73|470.43|467.55|0
1648821040000|2022-04-01 13:50:40|471.61|468.73|472.08|469.2|472.08|469.2|471.61|468.73|0
1648821050000|2022-04-01 13:50:50|472.31|469.43|472.78|469.9|472.78|469.9|472.31|469.43|0
1648821060000|2022-04-01 13:51:00|473.49|470.61|474.55|471.67|474.55|471.67|473.49|470.61|0
1648821070000|2022-04-01 13:51:10|474.9|472.02|474.66|471.78|474.9|472.02|474.66|471.78|0
1648821080000|2022-04-01 13:51:20|475.37|472.49|476.78|473.9|476.78|473.9|475.37|472.49|0
1648821090000|2022-04-01 13:51:30|477.02|474.14|476.31|473.43|477.02|474.14|476.31|473.43|0
1648821100000|2022-04-01 13:51:40|476.08|473.2|477.25|474.37|477.25|474.37|476.08|473.2|0
1648821110000|2022-04-01 13:51:50|476.91|474.03|477.25|474.37|477.25|474.37|476.91|474.03|0
1648821120000|2022-04-01 13:52:00|477.49|474.61|477.73|474.85|477.73|474.85|477.49|474.61|0
1648821130000|2022-04-01 13:52:10|477.96|475.08|477.73|474.85|477.96|475.08|477.25|474.37|0
1648821140000|2022-04-01 13:52:20|477.96|475.08|477.25|474.37|477.96|475.08|477.25|474.37|0
1648821150000|2022-04-01 13:52:30|476.55|473.67|477.49|474.61|477.49|474.61|476.55|473.67|0
1648821160000|2022-04-01 13:52:40|477.73|474.85|477.96|475.08|477.96|475.08|477.73|474.85|0
1648821170000|2022-04-01 13:52:50|479.38|476.5|480.32|477.44|480.32|477.44|479.14|476.26|0
1648821180000|2022-04-01 13:53:00|480.08|477.2|480.32|477.44|480.32|477.44|479.61|476.73|0
1648821190000|2022-04-01 13:53:10|480.08|477.2|480.55|477.67|480.55|477.67|480.08|477.2|0
1648821200000|2022-04-01 13:53:20|480.79|477.91|479.85|476.97|480.79|477.91|479.61|476.73|0
1648821210000|2022-04-01 13:53:30|479.73|476.85|478.9|476.02|479.73|476.85|478.9|476.02|0
1648821220000|2022-04-01 13:53:40|479.61|476.73|479.14|476.26|479.61|476.73|479.14|476.26|0
1648821230000|2022-04-01 13:53:50|479.38|476.5|479.38|476.5|479.73|476.85|479.38|476.5|0
1648821240000|2022-04-01 13:54:00|479.85|476.97|479.26|476.38|479.85|476.97|478.9|476.02|0
1648821250000|2022-04-01 13:54:10|478.9|476.02|479.14|476.26|479.38|476.5|478.9|476.02|0
1648821260000|2022-04-01 13:54:20|478.67|475.79|478.43|475.55|478.67|475.79|478.43|475.55|0
1648821270000|2022-04-01 13:54:30|478.2|475.32|478.43|475.55|478.43|475.55|477.96|475.08|0
1648821280000|2022-04-01 13:54:40|478.9|476.02|479.14|476.26|479.14|476.26|478.9|476.02|0
1648821290000|2022-04-01 13:54:50|478.9|476.02|479.61|476.73|479.61|476.73|478.67|475.79|0
1648821300000|2022-04-01 13:55:00|480.08|477.2|479.85|476.97|480.08|477.2|479.85|476.97|0
1648821310000|2022-04-01 13:55:10|479.61|476.73|479.38|476.5|480.08|477.2|479.38|476.5|0
1648821320000|2022-04-01 13:55:20|479.97|477.09|479.85|476.97|480.08|477.2|479.85|476.97|0
1648821330000|2022-04-01 13:55:30|480.32|477.44|479.85|476.97|480.32|477.44|479.85|476.97|0
1648821340000|2022-04-01 13:55:40|480.32|477.44|480.08|477.2|480.32|477.44|480.08|477.2|0
1648821350000|2022-04-01 13:55:50|479.85|476.97|479.85|476.97|479.85|476.97|479.85|476.97|0
1648821360000|2022-04-01 13:56:00|479.38|476.5|479.61|476.73|480.32|477.44|479.38|476.5|0
1648821370000|2022-04-01 13:56:10|479.85|476.97|480.32|477.44|480.55|477.67|479.85|476.97|0
1648821380000|2022-04-01 13:56:20|479.85|476.97|480.32|477.44|480.32|477.44|479.61|476.73|0
1648821390000|2022-04-01 13:56:30|480.55|477.67|480.08|477.2|480.55|477.67|480.08|477.2|0
1648821400000|2022-04-01 13:56:40|479.85|476.97|480.55|477.67|480.55|477.67|479.85|476.97|0
1648821410000|2022-04-01 13:56:50|480.32|477.44|480.08|477.2|480.32|477.44|480.08|477.2|0
1648821420000|2022-04-01 13:57:00|479.61|476.73|479.85|476.97|479.85|476.97|479.37|476.49|0
1648821430000|2022-04-01 13:57:10|480.32|477.44|479.85|476.97|480.32|477.44|479.85|476.97|0
1648821440000|2022-04-01 13:57:20|480.32|477.44|480.08|477.2|480.32|477.44|480.08|477.2|0
1648821450000|2022-04-01 13:57:30|480.32|477.44|479.61|476.73|480.55|477.67|479.61|476.73|0
1648821460000|2022-04-01 13:57:40|479.85|476.97|479.37|476.49|479.85|476.97|479.37|476.49|0
1648821470000|2022-04-01 13:57:50|480.08|477.2|478.9|476.02|480.08|477.2|478.9|476.02|0
1648821480000|2022-04-01 13:58:00|479.14|476.26|479.61|476.73|479.61|476.73|479.14|476.26|0
1648821490000|2022-04-01 13:58:10|479.85|476.97|479.14|476.26|479.85|476.97|478.67|475.79|0
1648821500000|2022-04-01 13:58:20|478.79|475.91|478.43|475.55|478.79|475.91|478.43|475.55|0
1648821510000|2022-04-01 13:58:30|478.2|475.32|478.2|475.32|478.2|475.32|478.2|475.32|0
1648821520000|2022-04-01 13:58:40|477.96|475.08|478.2|475.32|478.2|475.32|477.96|475.08|0
1648821530000|2022-04-01 13:58:50|477.72|474.84|477.02|474.14|477.72|474.84|477.02|474.14|0
1648821540000|2022-04-01 13:59:00|477.25|474.37|476.55|473.67|477.49|474.61|476.55|473.67|0
1648821550000|2022-04-01 13:59:10|476.31|473.43|476.55|473.67|476.55|473.67|476.31|473.43|0
1648821560000|2022-04-01 13:59:20|476.78|473.9|476.2|473.32|476.78|473.9|476.08|473.2|0
1648821570000|2022-04-01 13:59:30|476.43|473.55|475.73|472.85|476.55|473.67|475.73|472.85|0
1648821580000|2022-04-01 13:59:40|475.84|472.96|475.84|472.96|475.84|472.96|475.73|472.85|0
1648821590000|2022-04-01 13:59:50|476.08|473.2|475.96|473.08|476.31|473.43|475.96|473.08|0
1648821600000|2022-04-01 14:00:00|477.14|474.26|477.49|474.61|479.03|476.15|477.14|474.26|0
1648821610000|2022-04-01 14:00:10|477.02|474.14|477.96|475.08|477.96|475.08|477.02|474.14|0
1648821620000|2022-04-01 14:00:20|477.49|474.61|477.72|474.84|477.72|474.84|477.49|474.61|0
1648821630000|2022-04-01 14:00:30|477.25|474.37|476.78|473.9|477.72|474.84|476.55|473.67|0
1648821640000|2022-04-01 14:00:40|476.55|473.67|476.55|473.67|476.78|473.9|476.55|473.67|0
1648821650000|2022-04-01 14:00:50|475.6|472.72|476.31|473.43|476.31|473.43|475.6|472.72|0
1648821660000|2022-04-01 14:01:00|476.08|473.2|476.31|473.43|477.72|474.84|476.08|473.2|0
1648821670000|2022-04-01 14:01:10|475.13|472.25|474.19|471.31|475.13|472.25|474.19|471.31|0
1648821680000|2022-04-01 14:01:20|475.37|472.49|476.08|473.2|477.02|474.14|475.37|472.49|0
1648821690000|2022-04-01 14:01:30|475.84|472.96|476.78|473.9|476.78|473.9|475.84|472.96|0
1648821700000|2022-04-01 14:01:40|477.25|474.37|477.38|474.5|477.49|474.61|477.25|474.37|0
1648821710000|2022-04-01 14:01:50|477.49|474.61|477.02|474.14|477.49|474.61|476.55|473.67|0
1648821720000|2022-04-01 14:02:00|477.49|474.61|477.72|474.84|477.96|475.08|477.49|474.61|0
1648821730000|2022-04-01 14:02:10|477.14|474.26|477.49|474.61|477.96|475.08|477.14|474.26|0
1648821740000|2022-04-01 14:02:20|477.96|475.08|478.2|475.32|478.43|475.55|477.72|474.84|0
1648821750000|2022-04-01 14:02:30|477.96|475.08|478.67|475.79|478.67|475.79|477.96|475.08|0
1648821760000|2022-04-01 14:02:40|478.2|475.32|478.43|475.55|478.9|476.02|478.2|475.32|0
1648821770000|2022-04-01 14:02:50|478.67|475.79|478.67|475.79|478.67|475.79|478.43|475.55|0
1648821780000|2022-04-01 14:03:00|478.9|476.02|479.14|476.26|479.14|476.26|478.9|476.02|0
1648821790000|2022-04-01 14:03:10|478.43|475.55|478.2|475.32|478.43|475.55|477.61|474.73|0
1648821800000|2022-04-01 14:03:20|478.43|475.55|479.85|476.97|479.85|476.97|478.43|475.55|0
1648821810000|2022-04-01 14:03:30|480.55|477.67|480.79|477.91|480.79|477.91|479.85|476.97|0
1648821820000|2022-04-01 14:03:40|481.5|478.62|482.21|479.33|482.21|479.33|481.5|478.62|0
1648821830000|2022-04-01 14:03:50|481.73|478.85|481.5|478.62|481.73|478.85|481.5|478.62|0
1648821840000|2022-04-01 14:04:00|481.62|478.74|480.55|477.67|481.62|478.74|480.55|477.67|0
1648821850000|2022-04-01 14:04:10|480.32|477.44|481.26|478.38|481.26|478.38|480.32|477.44|0
1648821860000|2022-04-01 14:04:20|481.73|478.85|481.26|478.38|481.73|478.85|481.26|478.38|0
1648821870000|2022-04-01 14:04:30|481.5|478.62|480.55|477.67|481.5|478.62|480.55|477.67|0
1648821880000|2022-04-01 14:04:40|479.85|476.97|478.9|476.02|479.85|476.97|478.9|476.02|0
1648821890000|2022-04-01 14:04:50|478.19|475.31|478.9|476.02|478.9|476.02|477.96|475.08|0
1648821900000|2022-04-01 14:05:00|478.43|475.55|477.96|475.08|478.67|475.79|477.96|475.08|0
1648821910000|2022-04-01 14:05:10|478.67|475.79|478.19|475.31|478.67|475.79|478.19|475.31|0
1648821920000|2022-04-01 14:05:20|477.72|474.84|477.72|474.84|477.96|475.08|477.72|474.84|0
1648821930000|2022-04-01 14:05:30|477.49|474.61|477.61|474.73|477.61|474.73|477.49|474.61|0
1648821940000|2022-04-01 14:05:40|477.49|474.61|475.84|472.96|477.49|474.61|475.84|472.96|0
1648821950000|2022-04-01 14:05:50|475.6|472.72|475.37|472.49|475.6|472.72|475.37|472.49|0
1648821960000|2022-04-01 14:06:00|475.84|472.96|476.07|473.19|476.07|473.19|475.84|472.96|0
1648821970000|2022-04-01 14:06:10|475.37|472.49|476.07|473.19|476.07|473.19|475.13|472.25|0
1648821980000|2022-04-01 14:06:20|476.31|473.43|477.25|474.37|477.25|474.37|476.31|473.43|0
1648821990000|2022-04-01 14:06:30|476.78|473.9|476.55|473.67|477.02|474.14|476.55|473.67|0
1648822000000|2022-04-01 14:06:40|476.31|473.43|476.31|473.43|476.55|473.67|475.84|472.96|0
1648822010000|2022-04-01 14:06:50|476.07|473.19|475.37|472.49|476.07|473.19|475.37|472.49|0
1648822020000|2022-04-01 14:07:00|475.13|472.25|475.13|472.25|475.37|472.49|475.13|472.25|0
1648822030000|2022-04-01 14:07:10|476.55|473.67|477.49|474.61|477.49|474.61|476.55|473.67|0
1648822040000|2022-04-01 14:07:20|477.72|474.84|477.25|474.37|477.72|474.84|477.02|474.14|0
1648822050000|2022-04-01 14:07:30|477.72|474.84|477.72|474.84|477.72|474.84|477.49|474.61|0
1648822060000|2022-04-01 14:07:40|477.96|475.08|478.9|476.02|478.9|476.02|477.96|475.08|0
1648822070000|2022-04-01 14:07:50|479.37|476.49|477.72|474.84|479.37|476.49|477.72|474.84|0
1648822080000|2022-04-01 14:08:00|478.08|475.2|478.67|475.79|478.67|475.79|478.08|475.2|0
1648822090000|2022-04-01 14:08:10|478.19|475.31|477.96|475.08|478.19|475.31|477.72|474.84|0
1648822100000|2022-04-01 14:08:20|477.49|474.61|478.19|475.31|478.19|475.31|477.49|474.61|0
1648822110000|2022-04-01 14:08:30|477.96|475.08|478.19|475.31|478.19|475.31|477.72|474.84|0
1648822120000|2022-04-01 14:08:40|477.96|475.08|477.96|475.08|477.96|475.08|477.72|474.84|0
1648822130000|2022-04-01 14:08:50|477.72|474.84|478.43|475.55|478.67|475.79|477.72|474.84|0
1648822140000|2022-04-01 14:09:00|479.14|476.26|477.72|474.84|479.14|476.26|477.72|474.84|0
1648822150000|2022-04-01 14:09:10|477.96|475.08|477.72|474.84|477.96|475.08|477.49|474.61|0
1648822160000|2022-04-01 14:09:20|478.19|475.31|478.67|475.79|478.67|475.79|478.19|475.31|0
1648822170000|2022-04-01 14:09:30|477.72|474.84|477.72|474.84|477.72|474.84|477.25|474.37|0
1648822180000|2022-04-01 14:09:40|477.96|475.08|477.96|475.08|478.43|475.55|477.96|475.08|0
1648822190000|2022-04-01 14:09:50|478.67|475.79|478.19|475.31|478.67|475.79|477.96|475.08|0
1648822200000|2022-04-01 14:10:00|477.72|474.84|476.54|473.66|477.72|474.84|476.54|473.66|0
1648822210000|2022-04-01 14:10:10|476.67|473.79|476.78|473.9|476.78|473.9|476.07|473.19|0
1648822220000|2022-04-01 14:10:20|476.54|473.66|476.54|473.66|476.54|473.66|476.31|473.43|0
1648822230000|2022-04-01 14:10:30|476.07|473.19|475.37|472.49|476.07|473.19|475.37|472.49|0
1648822240000|2022-04-01 14:10:40|475.6|472.72|476.31|473.43|476.31|473.43|475.6|472.72|0
1648822250000|2022-04-01 14:10:50|476.78|473.9|476.43|473.55|476.78|473.9|476.43|473.55|0
1648822260000|2022-04-01 14:11:00|476.31|473.43|477.25|474.37|477.25|474.37|476.07|473.19|0
1648822270000|2022-04-01 14:11:10|476.9|474.02|476.07|473.19|476.9|474.02|476.07|473.19|0
1648822280000|2022-04-01 14:11:20|475.84|472.96|475.37|472.49|475.84|472.96|475.37|472.49|0
1648822290000|2022-04-01 14:11:30|474.9|472.02|474.19|471.31|474.9|472.02|474.19|471.31|0
1648822300000|2022-04-01 14:11:40|474.43|471.55|474.66|471.78|474.66|471.78|474.43|471.55|0
1648822310000|2022-04-01 14:11:50|474.9|472.02|474.43|471.55|474.9|472.02|474.43|471.55|0
1648822320000|2022-04-01 14:12:00|474.66|471.78|475.37|472.49|475.37|472.49|474.66|471.78|0
1648822330000|2022-04-01 14:12:10|475.6|472.72|475.13|472.25|475.6|472.72|475.13|472.25|0
1648822340000|2022-04-01 14:12:20|475.37|472.49|475.37|472.49|475.84|472.96|475.37|472.49|0
1648822350000|2022-04-01 14:12:30|475.6|472.72|475.6|472.72|475.6|472.72|475.37|472.49|0
1648822360000|2022-04-01 14:12:40|475.84|472.96|475.6|472.72|475.84|472.96|475.37|472.49|0
1648822370000|2022-04-01 14:12:50|475.37|472.49|474.19|471.31|475.37|472.49|474.19|471.31|0
1648822380000|2022-04-01 14:13:00|473.96|471.08|473.48|470.6|473.96|471.08|473.25|470.37|0
1648822390000|2022-04-01 14:13:10|472.78|469.9|473.25|470.37|473.25|470.37|472.54|469.66|0
1648822400000|2022-04-01 14:13:20|473.01|470.13|472.78|469.9|473.01|470.13|472.78|469.9|0
1648822410000|2022-04-01 14:13:30|473.01|470.13|472.78|469.9|473.01|470.13|472.31|469.43|0
1648822420000|2022-04-01 14:13:40|472.54|469.66|473.72|470.84|473.72|470.84|472.54|469.66|0
1648822430000|2022-04-01 14:13:50|473.48|470.6|473.25|470.37|473.48|470.6|473.25|470.37|0
1648822440000|2022-04-01 14:14:00|473.01|470.13|473.37|470.49|473.37|470.49|472.78|469.9|0
1648822450000|2022-04-01 14:14:10|473.25|470.37|472.78|469.9|473.25|470.37|472.78|469.9|0
1648822460000|2022-04-01 14:14:20|473.72|470.84|472.54|469.66|473.72|470.84|472.54|469.66|0
1648822470000|2022-04-01 14:14:30|473.01|470.13|470.43|467.55|473.01|470.13|470.43|467.55|0
1648822480000|2022-04-01 14:14:40|471.13|468.25|471.6|468.72|471.84|468.96|471.13|468.25|0
1648822490000|2022-04-01 14:14:50|471.84|468.96|471.37|468.49|471.84|468.96|471.37|468.49|0
1648822500000|2022-04-01 14:15:00|471.6|468.72|471.37|468.49|472.07|469.19|471.37|468.49|0
1648822510000|2022-04-01 14:15:10|471.6|468.72|472.31|469.43|472.31|469.43|471.6|468.72|0
1648822520000|2022-04-01 14:15:20|472.07|469.19|471.84|468.96|472.07|469.19|471.84|468.96|0
1648822530000|2022-04-01 14:15:30|472.31|469.43|472.31|469.43|472.31|469.43|472.2|469.32|0
1648822540000|2022-04-01 14:15:40|474.19|471.31|473.95|471.07|474.9|472.02|473.95|471.07|0
1648822550000|2022-04-01 14:15:50|473.72|470.84|473.84|470.96|473.84|470.96|473.72|470.84|0
1648822560000|2022-04-01 14:16:00|474.43|471.55|474.66|471.78|474.9|472.02|474.43|471.55|0
1648822570000|2022-04-01 14:16:10|474.43|471.55|473.72|470.84|474.66|471.78|473.72|470.84|0
1648822580000|2022-04-01 14:16:20|473.95|471.07|474.19|471.31|474.19|471.31|473.95|471.07|0
1648822590000|2022-04-01 14:16:30|474.43|471.55|475.02|472.14|475.02|472.14|474.43|471.55|0
1648822600000|2022-04-01 14:16:40|475.13|472.25|474.66|471.78|475.37|472.49|474.66|471.78|0
1648822610000|2022-04-01 14:16:50|474.43|471.55|474.19|471.31|474.43|471.55|474.19|471.31|0
1648822620000|2022-04-01 14:17:00|474.43|471.55|474.66|471.78|474.66|471.78|474.43|471.55|0
1648822630000|2022-04-01 14:17:10|474.9|472.02|474.43|471.55|474.9|472.02|474.19|471.31|0
1648822640000|2022-04-01 14:17:20|473.95|471.07|473.95|471.07|474.19|471.31|473.95|471.07|0
1648822650000|2022-04-01 14:17:30|474.19|471.31|474.19|471.31|474.19|471.31|474.19|471.31|0
1648822660000|2022-04-01 14:17:40|473.95|471.07|473.25|470.37|473.95|471.07|472.78|469.9|0
1648822670000|2022-04-01 14:17:50|473.48|470.6|473.25|470.37|473.48|470.6|472.78|469.9|0
1648822680000|2022-04-01 14:18:00|473.48|470.6|472.78|469.9|473.72|470.84|472.78|469.9|0
1648822690000|2022-04-01 14:18:10|473.48|470.6|473.95|471.07|473.95|471.07|473.48|470.6|0
1648822700000|2022-04-01 14:18:20|474.19|471.31|474.31|471.43|474.43|471.55|474.19|471.31|0
1648822710000|2022-04-01 14:18:30|474.66|471.78|475.37|472.49|475.37|472.49|474.66|471.78|0
1648822720000|2022-04-01 14:18:40|475.6|472.72|476.78|473.9|476.78|473.9|475.6|472.72|0
1648822730000|2022-04-01 14:18:50|477.01|474.13|477.01|474.13|477.01|474.13|476.78|473.9|0
1648822740000|2022-04-01 14:19:00|476.78|473.9|477.49|474.61|477.49|474.61|476.78|473.9|0
1648822750000|2022-04-01 14:19:10|477.26|474.38|478.43|475.55|478.43|475.55|477.26|474.38|0
1648822760000|2022-04-01 14:19:20|478.9|476.02|479.38|476.5|479.38|476.5|478.9|476.02|0
1648822770000|2022-04-01 14:19:30|479.85|476.97|481.02|478.14|481.02|478.14|479.85|476.97|0
1648822780000|2022-04-01 14:19:40|481.26|478.38|481.5|478.62|481.73|478.85|481.26|478.38|0
1648822790000|2022-04-01 14:19:50|481.02|478.14|481.5|478.62|481.5|478.62|481.02|478.14|0
1648822800000|2022-04-01 14:20:00|481.02|478.14|480.08|477.2|481.02|478.14|480.08|477.2|0
1648822810000|2022-04-01 14:20:10|479.61|476.73|481.02|478.14|481.02|478.14|479.61|476.73|0
1648822820000|2022-04-01 14:20:20|481.5|478.62|481.73|478.85|481.73|478.85|481.26|478.38|0
1648822830000|2022-04-01 14:20:30|481.97|479.09|482.67|479.79|482.91|480.03|481.97|479.09|0
1648822840000|2022-04-01 14:20:40|483.15|480.27|483.62|480.74|483.85|480.97|483.15|480.27|0
1648822850000|2022-04-01 14:20:50|484.09|481.21|484.8|481.92|484.8|481.92|484.09|481.21|0
1648822860000|2022-04-01 14:21:00|484.33|481.45|483.85|480.97|484.8|481.92|483.85|480.97|0
1648822870000|2022-04-01 14:21:10|484.09|481.21|484.8|481.92|484.8|481.92|484.09|481.21|0
1648822880000|2022-04-01 14:21:20|486.45|483.57|485.98|483.1|486.45|483.57|485.98|483.1|0
1648822890000|2022-04-01 14:21:30|486.45|483.57|486.21|483.33|486.92|484.04|486.21|483.33|0
1648822900000|2022-04-01 14:21:40|486.69|483.81|486.45|483.57|486.69|483.81|486.45|483.57|0
1648822910000|2022-04-01 14:21:50|486.92|484.04|486.92|484.04|487.16|484.28|486.92|484.04|0
1648822920000|2022-04-01 14:22:00|487.16|484.28|487.16|484.28|487.16|484.28|486.92|484.04|0
1648822930000|2022-04-01 14:22:10|487.39|484.51|487.86|484.98|487.86|484.98|487.39|484.51|0
1648822940000|2022-04-01 14:22:20|486.92|484.04|486.69|483.81|487.16|484.28|486.69|483.81|0
1648822950000|2022-04-01 14:22:30|486.45|483.57|485.98|483.1|486.45|483.57|485.98|483.1|0
1648822960000|2022-04-01 14:22:40|485.51|482.63|485.51|482.63|485.51|482.63|485.51|482.63|0
1648822970000|2022-04-01 14:22:50|486.34|483.46|486.69|483.81|486.69|483.81|486.22|483.34|0
1648822980000|2022-04-01 14:23:00|486.45|483.57|487.16|484.28|487.16|484.28|486.45|483.57|0
1648822990000|2022-04-01 14:23:10|487.39|484.51|486.92|484.04|487.39|484.51|486.92|484.04|0
1648823000000|2022-04-01 14:23:20|487.63|484.75|487.63|484.75|487.86|484.98|487.63|484.75|0
1648823010000|2022-04-01 14:23:30|487.86|484.98|487.63|484.75|487.86|484.98|487.39|484.51|0
1648823020000|2022-04-01 14:23:40|487.86|484.98|487.16|484.28|487.86|484.98|487.16|484.28|0
1648823030000|2022-04-01 14:23:50|486.81|483.93|486.22|483.34|486.81|483.93|486.22|483.34|0
1648823040000|2022-04-01 14:24:00|486.45|483.57|486.69|483.81|486.69|483.81|486.1|483.22|0
1648823050000|2022-04-01 14:24:10|486.92|484.04|486.69|483.81|486.92|484.04|486.69|483.81|0
1648823060000|2022-04-01 14:24:20|487.16|484.28|487.39|484.51|487.86|484.98|487.16|484.28|0
1648823070000|2022-04-01 14:24:30|487.63|484.75|487.86|484.98|487.86|484.98|487.63|484.75|0
1648823080000|2022-04-01 14:24:40|487.63|484.75|488.1|485.22|488.1|485.22|487.39|484.51|0
1648823090000|2022-04-01 14:24:50|487.39|484.51|486.92|484.04|487.39|484.51|486.69|483.81|0
1648823100000|2022-04-01 14:25:00|486.45|483.57|485.51|482.63|486.45|483.57|485.51|482.63|0
1648823110000|2022-04-01 14:25:10|486.45|483.57|487.86|484.98|487.86|484.98|486.45|483.57|0
1648823120000|2022-04-01 14:25:20|487.63|484.75|487.86|484.98|487.86|484.98|487.39|484.51|0
1648823130000|2022-04-01 14:25:30|487.63|484.75|487.86|484.98|487.86|484.98|487.39|484.51|0
1648823140000|2022-04-01 14:25:40|487.39|484.51|487.86|484.98|487.86|484.98|487.39|484.51|0
1648823150000|2022-04-01 14:25:50|487.63|484.75|488.1|485.22|488.1|485.22|487.63|484.75|0
1648823160000|2022-04-01 14:26:00|487.63|484.75|487.16|484.28|487.63|484.75|487.16|484.28|0
1648823170000|2022-04-01 14:26:10|486.69|483.81|486.92|484.04|486.92|484.04|486.45|483.57|0
1648823180000|2022-04-01 14:26:20|487.39|484.51|487.86|484.98|487.86|484.98|487.39|484.51|0
1648823190000|2022-04-01 14:26:30|487.75|484.87|489.04|486.16|489.04|486.16|487.75|484.87|0
1648823200000|2022-04-01 14:26:40|488.57|485.69|488.57|485.69|488.57|485.69|488.33|485.45|0
1648823210000|2022-04-01 14:26:50|489.04|486.16|489.51|486.63|489.51|486.63|489.04|486.16|0
1648823220000|2022-04-01 14:27:00|489.75|486.87|489.51|486.63|489.99|487.11|489.51|486.63|0
1648823230000|2022-04-01 14:27:10|489.28|486.4|488.81|485.93|489.28|486.4|488.69|485.81|0
1648823240000|2022-04-01 14:27:20|489.04|486.16|488.81|485.93|489.04|486.16|488.81|485.93|0
1648823250000|2022-04-01 14:27:30|488.57|485.69|489.04|486.16|489.28|486.4|488.57|485.69|0
1648823260000|2022-04-01 14:27:40|488.81|485.93|488.33|485.45|488.81|485.93|488.33|485.45|0
1648823270000|2022-04-01 14:27:50|488.1|485.22|487.16|484.28|488.1|485.22|487.16|484.28|0
1648823280000|2022-04-01 14:28:00|486.92|484.04|485.98|483.1|486.92|484.04|485.98|483.1|0
1648823290000|2022-04-01 14:28:10|486.21|483.33|486.1|483.22|486.21|483.33|485.98|483.1|0
1648823300000|2022-04-01 14:28:20|486.69|483.81|487.39|484.51|487.39|484.51|486.45|483.57|0
1648823310000|2022-04-01 14:28:30|486.92|484.04|487.39|484.51|487.39|484.51|486.92|484.04|0
1648823320000|2022-04-01 14:28:40|487.63|484.75|487.86|484.98|487.86|484.98|487.63|484.75|0
1648823330000|2022-04-01 14:28:50|488.1|485.22|488.81|485.93|488.81|485.93|488.1|485.22|0
1648823340000|2022-04-01 14:29:00|489.51|486.63|488.33|485.45|489.51|486.63|488.33|485.45|0
1648823350000|2022-04-01 14:29:10|488.57|485.69|488.46|485.58|488.57|485.69|488.1|485.22|0
1648823360000|2022-04-01 14:29:20|487.86|484.98|488.1|485.22|488.1|485.22|487.86|484.98|0
1648823370000|2022-04-01 14:29:30|487.86|484.98|488.33|485.45|488.33|485.45|487.86|484.98|0
1648823380000|2022-04-01 14:29:40|488.1|485.22|488.1|485.22|488.1|485.22|488.1|485.22|0
1648823390000|2022-04-01 14:29:50|488.33|485.45|487.63|484.75|488.57|485.69|487.63|484.75|0
1648823400000|2022-04-01 14:30:00|487.39|484.51|486.92|484.04|487.39|484.51|486.69|483.81|0
1648823410000|2022-04-01 14:30:10|487.39|484.51|487.39|484.51|487.39|484.51|486.21|483.33|0
1648823420000|2022-04-01 14:30:20|487.16|484.28|486.45|483.57|487.16|484.28|486.45|483.57|0
1648823430000|2022-04-01 14:30:30|486.69|483.81|486.92|484.04|487.63|484.75|486.45|483.57|0
1648823440000|2022-04-01 14:30:40|486.69|483.81|485.87|482.99|486.69|483.81|485.87|482.99|0
1648823450000|2022-04-01 14:30:50|485.74|482.86|486.45|483.57|486.45|483.57|485.74|482.86|0
1648823460000|2022-04-01 14:31:00|485.74|482.86|485.04|482.16|485.74|482.86|485.04|482.16|0
1648823470000|2022-04-01 14:31:10|484.8|481.92|484.8|481.92|485.04|482.16|484.8|481.92|0
1648823480000|2022-04-01 14:31:20|484.92|482.04|484.8|481.92|485.04|482.16|484.8|481.92|0
1648823490000|2022-04-01 14:31:30|485.04|482.16|485.51|482.63|485.51|482.63|484.8|481.92|0
1648823500000|2022-04-01 14:31:40|485.74|482.86|485.27|482.39|485.74|482.86|484.33|481.45|0
1648823510000|2022-04-01 14:31:50|485.04|482.16|485.04|482.16|485.04|482.16|484.8|481.92|0
1648823520000|2022-04-01 14:32:00|485.27|482.39|485.04|482.16|485.74|482.86|485.04|482.16|0
1648823530000|2022-04-01 14:32:10|484.8|481.92|484.8|481.92|484.8|481.92|484.57|481.69|0
1648823540000|2022-04-01 14:32:20|485.04|482.16|485.04|482.16|485.27|482.39|485.04|482.16|0
1648823550000|2022-04-01 14:32:30|485.27|482.39|484.57|481.69|485.27|482.39|484.57|481.69|0
1648823560000|2022-04-01 14:32:40|485.04|482.16|485.04|482.16|485.27|482.39|484.92|482.04|0
1648823570000|2022-04-01 14:32:50|485.51|482.63|484.8|481.92|485.51|482.63|484.8|481.92|0
1648823580000|2022-04-01 14:33:00|484.57|481.69|484.45|481.57|485.27|482.39|484.45|481.57|0
1648823590000|2022-04-01 14:33:10|484.33|481.45|485.27|482.39|485.51|482.63|484.33|481.45|0
1648823600000|2022-04-01 14:33:20|485.51|482.63|485.51|482.63|485.74|482.86|485.51|482.63|0
1648823610000|2022-04-01 14:33:30|485.63|482.75|486.21|483.33|486.21|483.33|485.63|482.75|0
1648823620000|2022-04-01 14:33:40|485.98|483.1|486.21|483.33|486.45|483.57|485.98|483.1|0
1648823630000|2022-04-01 14:33:50|485.98|483.1|485.04|482.16|485.98|483.1|485.04|482.16|0
1648823640000|2022-04-01 14:34:00|484.8|481.92|485.74|482.86|485.74|482.86|484.8|481.92|0
1648823650000|2022-04-01 14:34:10|484.8|481.92|484.57|481.69|485.04|482.16|484.57|481.69|0
1648823660000|2022-04-01 14:34:20|484.33|481.45|483.63|480.75|484.57|481.69|483.63|480.75|0
1648823670000|2022-04-01 14:34:30|483.39|480.51|483.86|480.98|483.86|480.98|483.39|480.51|0
1648823680000|2022-04-01 14:34:40|484.57|481.69|483.86|480.98|484.57|481.69|483.86|480.98|0
1648823690000|2022-04-01 14:34:50|483.63|480.75|483.63|480.75|483.86|480.98|483.39|480.51|0
1648823700000|2022-04-01 14:35:00|482.92|480.04|482.92|480.04|483.15|480.27|482.92|480.04|0
1648823710000|2022-04-01 14:35:10|483.15|480.27|482.92|480.04|483.15|480.27|482.68|479.8|0
1648823720000|2022-04-01 14:35:20|482.68|479.8|482.45|479.57|482.68|479.8|482.45|479.57|0
1648823730000|2022-04-01 14:35:30|482.68|479.8|483.39|480.51|483.39|480.51|482.68|479.8|0
1648823740000|2022-04-01 14:35:40|483.51|480.63|483.15|480.27|483.51|480.63|483.15|480.27|0
1648823750000|2022-04-01 14:35:50|482.92|480.04|482.68|479.8|482.92|480.04|482.45|479.57|0
1648823760000|2022-04-01 14:36:00|482.45|479.57|482.45|479.57|482.45|479.57|482.21|479.33|0
1648823770000|2022-04-01 14:36:10|481.74|478.86|482.21|479.33|482.21|479.33|481.51|478.63|0
1648823780000|2022-04-01 14:36:20|482.68|479.8|483.15|480.27|483.15|480.27|482.68|479.8|0
1648823790000|2022-04-01 14:36:30|482.21|479.33|481.74|478.86|482.21|479.33|481.74|478.86|0
1648823800000|2022-04-01 14:36:40|481.98|479.1|482.68|479.8|482.92|480.04|481.98|479.1|0
1648823810000|2022-04-01 14:36:50|483.39|480.51|483.62|480.74|483.86|480.98|483.39|480.51|0
1648823820000|2022-04-01 14:37:00|483.86|480.98|483.86|480.98|484.33|481.45|483.86|480.98|0
1648823830000|2022-04-01 14:37:10|484.57|481.69|482.68|479.8|484.57|481.69|482.45|479.57|0
1648823840000|2022-04-01 14:37:20|482.92|480.04|482.45|479.57|482.92|480.04|482.45|479.57|0
1648823850000|2022-04-01 14:37:30|482.92|480.04|482.45|479.57|482.92|480.04|482.45|479.57|0
1648823860000|2022-04-01 14:37:40|482.92|480.04|482.45|479.57|482.92|480.04|482.21|479.33|0
1648823870000|2022-04-01 14:37:50|482.21|479.33|483.39|480.51|483.39|480.51|482.21|479.33|0
1648823880000|2022-04-01 14:38:00|483.62|480.74|483.62|480.74|483.62|480.74|483.62|480.74|0
1648823890000|2022-04-01 14:38:10|483.86|480.98|482.92|480.04|483.86|480.98|482.92|480.04|0
1648823900000|2022-04-01 14:38:20|483.39|480.51|483.39|480.51|483.39|480.51|483.39|480.51|0
1648823910000|2022-04-01 14:38:30|483.62|480.74|483.62|480.74|483.86|480.98|483.62|480.74|0
1648823920000|2022-04-01 14:38:40|483.75|480.87|484.33|481.45|484.33|481.45|483.75|480.87|0
1648823930000|2022-04-01 14:38:50|484.09|481.21|484.33|481.45|484.33|481.45|484.09|481.21|0
1648823940000|2022-04-01 14:39:00|484.8|481.92|486.21|483.33|486.21|483.33|484.57|481.69|0
1648823950000|2022-04-01 14:39:10|485.27|482.39|485.74|482.86|485.74|482.86|485.27|482.39|0
1648823960000|2022-04-01 14:39:20|486.21|483.33|486.45|483.57|486.45|483.57|486.21|483.33|0
1648823970000|2022-04-01 14:39:30|486.21|483.33|486.68|483.8|486.68|483.8|486.21|483.33|0
1648823980000|2022-04-01 14:39:40|486.45|483.57|485.74|482.86|486.45|483.57|485.74|482.86|0
1648823990000|2022-04-01 14:39:50|485.51|482.63|485.74|482.86|485.74|482.86|485.51|482.63|0
1648824000000|2022-04-01 14:40:00|486.21|483.33|484.57|481.69|486.21|483.33|484.57|481.69|0
1648824010000|2022-04-01 14:40:10|484.8|481.92|485.74|482.86|485.74|482.86|484.8|481.92|0
1648824020000|2022-04-01 14:40:20|485.98|483.1|486.21|483.33|486.21|483.33|485.98|483.1|0
1648824030000|2022-04-01 14:40:30|485.74|482.86|485.74|482.86|485.86|482.98|485.74|482.86|0
1648824040000|2022-04-01 14:40:40|485.27|482.39|484.8|481.92|485.27|482.39|484.8|481.92|0
1648824050000|2022-04-01 14:40:50|485.51|482.63|486.21|483.33|486.21|483.33|485.51|482.63|0
1648824060000|2022-04-01 14:41:00|486.92|484.04|486.68|483.8|486.92|484.04|485.98|483.1|0
1648824070000|2022-04-01 14:41:10|486.92|484.04|488.33|485.45|488.33|485.45|486.92|484.04|0
1648824080000|2022-04-01 14:41:20|488.57|485.69|489.04|486.16|489.16|486.28|488.57|485.69|0
1648824090000|2022-04-01 14:41:30|489.75|486.87|489.28|486.4|489.75|486.87|489.28|486.4|0
1648824100000|2022-04-01 14:41:40|489.51|486.63|489.51|486.63|489.75|486.87|489.51|486.63|0
1648824110000|2022-04-01 14:41:50|489.04|486.16|489.28|486.4|489.4|486.52|489.04|486.16|0
1648824120000|2022-04-01 14:42:00|488.93|486.05|488.93|486.05|489.28|486.4|488.8|485.92|0
1648824130000|2022-04-01 14:42:10|488.8|485.92|487.39|484.51|488.8|485.92|487.39|484.51|0
1648824140000|2022-04-01 14:42:20|487.15|484.27|487.15|484.27|487.15|484.27|486.92|484.04|0
1648824150000|2022-04-01 14:42:30|486.45|483.57|485.27|482.39|486.45|483.57|485.27|482.39|0
1648824160000|2022-04-01 14:42:40|485.51|482.63|486.21|483.33|486.21|483.33|485.51|482.63|0
1648824170000|2022-04-01 14:42:50|486.45|483.57|485.98|483.1|486.45|483.57|485.98|483.1|0
1648824180000|2022-04-01 14:43:00|485.51|482.63|484.33|481.45|485.51|482.63|484.33|481.45|0
1648824190000|2022-04-01 14:43:10|484.56|481.68|485.04|482.16|485.04|482.16|484.56|481.68|0
1648824200000|2022-04-01 14:43:20|484.33|481.45|484.8|481.92|485.04|482.16|484.33|481.45|0
1648824210000|2022-04-01 14:43:30|485.16|482.28|484.33|481.45|485.16|482.28|484.33|481.45|0
1648824220000|2022-04-01 14:43:40|484.56|481.68|484.33|481.45|484.56|481.68|484.33|481.45|0
1648824230000|2022-04-01 14:43:50|484.8|481.92|484.56|481.68|484.8|481.92|484.33|481.45|0
1648824240000|2022-04-01 14:44:00|484.8|481.92|485.04|482.16|485.04|482.16|484.8|481.92|0
1648824250000|2022-04-01 14:44:10|484.92|482.04|485.98|483.1|486.21|483.33|484.92|482.04|0
1648824260000|2022-04-01 14:44:20|486.21|483.33|485.98|483.1|486.33|483.45|485.98|483.1|0
1648824270000|2022-04-01 14:44:30|485.51|482.63|485.74|482.86|485.98|483.1|485.51|482.63|0
1648824280000|2022-04-01 14:44:40|485.51|482.63|485.27|482.39|485.51|482.63|485.04|482.16|0
1648824290000|2022-04-01 14:44:50|485.04|482.16|484.8|481.92|485.04|482.16|484.8|481.92|0
1648824300000|2022-04-01 14:45:00|485.04|482.16|484.56|481.68|485.27|482.39|484.56|481.68|0
1648824310000|2022-04-01 14:45:10|484.8|481.92|484.09|481.21|484.8|481.92|483.75|480.87|0
1648824320000|2022-04-01 14:45:20|484.56|481.68|484.8|481.92|484.8|481.92|484.56|481.68|0
1648824330000|2022-04-01 14:45:30|485.04|482.16|484.8|481.92|485.04|482.16|484.69|481.81|0
1648824340000|2022-04-01 14:45:40|484.33|481.45|484.33|481.45|484.56|481.68|484.33|481.45|0
1648824350000|2022-04-01 14:45:50|484.09|481.21|483.39|480.51|484.09|481.21|483.39|480.51|0
1648824360000|2022-04-01 14:46:00|483.62|480.74|482.92|480.04|483.62|480.74|482.92|480.04|0
1648824370000|2022-04-01 14:46:10|483.15|480.27|483.39|480.51|483.39|480.51|483.15|480.27|0
1648824380000|2022-04-01 14:46:20|483.15|480.27|483.15|480.27|483.15|480.27|482.92|480.04|0
1648824390000|2022-04-01 14:46:30|482.92|480.04|482.45|479.57|482.92|480.04|482.45|479.57|0
1648824400000|2022-04-01 14:46:40|482.21|479.33|481.98|479.1|482.45|479.57|481.98|479.1|0
1648824410000|2022-04-01 14:46:50|481.74|478.86|481.98|479.1|481.98|479.1|481.74|478.86|0
1648824420000|2022-04-01 14:47:00|482.21|479.33|481.74|478.86|482.21|479.33|481.74|478.86|0
1648824430000|2022-04-01 14:47:10|481.27|478.39|482.21|479.33|482.21|479.33|481.27|478.39|0
1648824440000|2022-04-01 14:47:20|482.45|479.57|481.27|478.39|482.45|479.57|481.27|478.39|0
1648824450000|2022-04-01 14:47:30|481.51|478.63|481.04|478.16|481.51|478.63|481.04|478.16|0
1648824460000|2022-04-01 14:47:40|480.8|477.92|481.74|478.86|481.74|478.86|480.8|477.92|0
1648824470000|2022-04-01 14:47:50|481.51|478.63|481.27|478.39|481.51|478.63|481.27|478.39|0
1648824480000|2022-04-01 14:48:00|481.04|478.16|480.57|477.69|481.04|478.16|480.57|477.69|0
1648824490000|2022-04-01 14:48:10|480.22|477.34|479.63|476.75|480.33|477.45|479.63|476.75|0
1648824500000|2022-04-01 14:48:20|479.99|477.11|479.63|476.75|479.99|477.11|479.63|476.75|0
1648824510000|2022-04-01 14:48:30|479.39|476.51|479.63|476.75|479.63|476.75|479.39|476.51|0
1648824520000|2022-04-01 14:48:40|479.86|476.98|480.57|477.69|480.57|477.69|479.86|476.98|0
1648824530000|2022-04-01 14:48:50|481.04|478.16|481.51|478.63|481.51|478.63|481.04|478.16|0
1648824540000|2022-04-01 14:49:00|481.27|478.39|482.68|479.8|482.68|479.8|481.27|478.39|0
1648824550000|2022-04-01 14:49:10|482.57|479.69|483.15|480.27|483.15|480.27|482.57|479.69|0
1648824560000|2022-04-01 14:49:20|482.92|480.04|482.57|479.69|482.92|480.04|481.98|479.1|0
1648824570000|2022-04-01 14:49:30|482.45|479.57|481.98|479.1|482.45|479.57|481.74|478.86|0
1648824580000|2022-04-01 14:49:40|482.21|479.33|481.98|479.1|482.45|479.57|481.98|479.1|0
1648824590000|2022-04-01 14:49:50|482.21|479.33|481.51|478.63|482.21|479.33|481.51|478.63|0
1648824600000|2022-04-01 14:50:00|481.04|478.16|481.27|478.39|481.27|478.39|481.04|478.16|0
1648824610000|2022-04-01 14:50:10|481.51|478.63|481.98|479.1|481.98|479.1|481.51|478.63|0
1648824620000|2022-04-01 14:50:20|482.21|479.33|482.45|479.57|482.45|479.57|481.98|479.1|0
1648824630000|2022-04-01 14:50:30|482.21|479.33|481.51|478.63|482.21|479.33|481.51|478.63|0
1648824640000|2022-04-01 14:50:40|481.39|478.51|481.27|478.39|481.39|478.51|481.04|478.16|0
1648824650000|2022-04-01 14:50:50|481.63|478.75|481.63|478.75|481.63|478.75|481.63|478.75|0
1648824660000|2022-04-01 14:51:00|481.74|478.86|481.27|478.39|481.98|479.1|481.27|478.39|0
1648824670000|2022-04-01 14:51:10|480.8|477.92|480.1|477.22|480.8|477.92|480.1|477.22|0
1648824680000|2022-04-01 14:51:20|479.63|476.75|480.1|477.22|480.1|477.22|479.63|476.75|0
1648824690000|2022-04-01 14:51:30|479.86|476.98|479.16|476.28|480.1|477.22|479.16|476.28|0
1648824700000|2022-04-01 14:51:40|479.39|476.51|477.99|475.11|479.39|476.51|477.99|475.11|0
1648824710000|2022-04-01 14:51:50|478.22|475.34|478.46|475.58|478.81|475.93|478.22|475.34|0
1648824720000|2022-04-01 14:52:00|478.22|475.34|478.46|475.58|478.92|476.04|478.22|475.34|0
1648824730000|2022-04-01 14:52:10|479.16|476.28|478.69|475.81|479.16|476.28|478.69|475.81|0
1648824740000|2022-04-01 14:52:20|478.22|475.34|477.28|474.4|478.22|475.34|477.28|474.4|0
1648824750000|2022-04-01 14:52:30|478.22|475.34|478.22|475.34|478.92|476.04|478.22|475.34|0
1648824760000|2022-04-01 14:52:40|477.52|474.64|477.75|474.87|477.75|474.87|477.28|474.4|0
1648824770000|2022-04-01 14:52:50|477.99|475.11|477.52|474.64|477.99|475.11|477.52|474.64|0
1648824780000|2022-04-01 14:53:00|477.28|474.4|477.05|474.17|477.28|474.4|477.05|474.17|0
1648824790000|2022-04-01 14:53:10|476.81|473.93|477.28|474.4|477.28|474.4|476.81|473.93|0
1648824800000|2022-04-01 14:53:20|477.4|474.52|477.52|474.64|477.52|474.64|477.28|474.4|0
1648824810000|2022-04-01 14:53:30|477.28|474.4|477.75|474.87|477.75|474.87|477.28|474.4|0
1648824820000|2022-04-01 14:53:40|477.99|475.11|477.99|475.11|478.22|475.34|477.99|475.11|0
1648824830000|2022-04-01 14:53:50|477.87|474.99|477.28|474.4|477.87|474.99|477.28|474.4|0
1648824840000|2022-04-01 14:54:00|477.05|474.17|476.81|473.93|477.05|474.17|476.81|473.93|0
1648824850000|2022-04-01 14:54:10|477.05|474.17|477.99|475.11|477.99|475.11|477.05|474.17|0
1648824860000|2022-04-01 14:54:20|477.75|474.87|477.75|474.87|477.87|474.99|477.75|474.87|0
1648824870000|2022-04-01 14:54:30|478.11|475.23|477.52|474.64|478.11|475.23|477.52|474.64|0
1648824880000|2022-04-01 14:54:40|477.28|474.4|477.05|474.17|477.28|474.4|477.05|474.17|0
1648824890000|2022-04-01 14:54:50|476.81|473.93|477.05|474.17|477.05|474.17|476.81|473.93|0
1648824900000|2022-04-01 14:55:00|476.81|473.93|476.58|473.7|476.81|473.93|476.11|473.23|0
1648824910000|2022-04-01 14:55:10|476.34|473.94|477.28|474.88|477.28|474.88|476.34|473.94|0
1648824920000|2022-04-01 14:55:20|477.75|475.35|477.51|475.11|477.75|475.35|477.04|474.64|0
1648824930000|2022-04-01 14:55:30|477.28|474.88|477.51|475.11|477.51|475.11|477.28|474.88|0
1648824940000|2022-04-01 14:55:40|477.28|474.88|477.63|475.23|477.63|475.23|477.28|474.88|0
1648824950000|2022-04-01 14:55:50|477.98|475.58|478.21|475.81|478.21|475.81|477.98|475.58|0
1648824960000|2022-04-01 14:56:00|478.45|476.05|478.21|475.81|478.45|476.05|478.21|475.81|0
1648824970000|2022-04-01 14:56:10|477.98|475.58|478.68|476.28|478.92|476.52|477.98|475.58|0
1648824980000|2022-04-01 14:56:20|478.57|476.17|478.68|476.28|478.68|476.28|478.45|476.05|0
1648824990000|2022-04-01 14:56:30|478.92|476.52|478.45|476.05|478.92|476.52|478.45|476.05|0
1648825000000|2022-04-01 14:56:40|478.92|476.52|478.45|476.05|478.92|476.52|478.21|475.81|0
1648825010000|2022-04-01 14:56:50|478.21|475.81|478.45|476.05|478.45|476.05|477.75|475.35|0
1648825020000|2022-04-01 14:57:00|478.21|475.81|477.75|475.35|478.21|475.81|477.75|475.35|0
1648825030000|2022-04-01 14:57:10|477.98|475.58|478.21|475.81|478.45|476.05|477.75|475.35|0
1648825040000|2022-04-01 14:57:20|477.98|475.58|477.51|475.11|477.98|475.58|477.51|475.11|0
1648825050000|2022-04-01 14:57:30|477.28|474.88|477.98|475.58|477.98|475.58|477.04|474.64|0
1648825060000|2022-04-01 14:57:40|477.75|475.35|477.75|475.35|477.98|475.58|477.75|475.35|0
1648825070000|2022-04-01 14:57:50|478.21|475.81|478.92|476.52|478.92|476.52|478.21|475.81|0
1648825080000|2022-04-01 14:58:00|478.45|476.05|478.45|476.05|478.92|476.52|478.45|476.05|0
1648825090000|2022-04-01 14:58:10|478.68|476.28|478.68|476.28|478.68|476.28|478.57|476.17|0
1648825100000|2022-04-01 14:58:20|477.98|475.58|477.51|475.11|477.98|475.58|477.51|475.11|0
1648825110000|2022-04-01 14:58:30|477.28|474.88|477.51|475.11|477.51|475.11|477.04|474.64|0
1648825120000|2022-04-01 14:58:40|477.74|475.34|477.51|475.11|477.74|475.34|477.28|474.88|0
1648825130000|2022-04-01 14:58:50|477.28|474.88|477.51|475.11|477.51|475.11|477.28|474.88|0
1648825140000|2022-04-01 14:59:00|477.74|475.34|477.04|474.64|477.98|475.58|477.04|474.64|0
1648825150000|2022-04-01 14:59:10|477.28|474.88|479.15|476.75|479.15|476.75|477.28|474.88|0
1648825160000|2022-04-01 14:59:20|479.39|476.99|479.39|476.99|479.39|476.99|479.39|476.99|0
1648825170000|2022-04-01 14:59:30|479.62|477.22|479.86|477.46|479.86|477.46|479.62|477.22|0
1648825180000|2022-04-01 14:59:40|479.62|477.22|478.92|476.52|479.86|477.46|478.92|476.52|0
1648825190000|2022-04-01 14:59:50|478.68|476.28|478.92|476.52|478.92|476.52|478.68|476.28|0
1648825200000|2022-04-01 15:00:00|479.39|476.99|478.92|476.52|479.86|477.46|478.92|476.52|0
1648825210000|2022-04-01 15:00:10|479.15|476.75|478.68|476.28|479.15|476.75|478.68|476.28|0
1648825220000|2022-04-01 15:00:20|479.15|476.75|478.68|476.28|479.15|476.75|478.68|476.28|0
1648825230000|2022-04-01 15:00:30|478.92|476.52|479.15|476.75|479.15|476.75|478.68|476.28|0
1648825240000|2022-04-01 15:00:40|478.92|476.52|479.15|476.75|479.15|476.75|478.68|476.28|0
1648825250000|2022-04-01 15:00:50|478.92|476.52|479.15|476.75|479.15|476.75|478.68|476.28|0
1648825260000|2022-04-01 15:01:00|479.39|476.99|480.09|477.69|480.09|477.69|479.15|476.75|0
1648825270000|2022-04-01 15:01:10|479.62|477.22|479.86|477.46|479.86|477.46|479.62|477.22|0
1648825280000|2022-04-01 15:01:20|479.39|476.99|479.15|476.75|479.39|476.99|479.15|476.75|0
1648825290000|2022-04-01 15:01:30|479.39|476.99|479.62|477.22|479.62|477.22|479.15|476.75|0
1648825300000|2022-04-01 15:01:40|480.09|477.69|479.86|477.46|480.09|477.69|479.86|477.46|0
1648825310000|2022-04-01 15:01:50|479.39|476.99|479.39|476.99|479.39|476.99|479.39|476.99|0
1648825320000|2022-04-01 15:02:00|479.62|477.22|480.09|477.69|480.09|477.69|479.39|476.99|0
1648825330000|2022-04-01 15:02:10|479.86|477.46|480.33|477.93|480.33|477.93|479.86|477.46|0
1648825340000|2022-04-01 15:02:20|480.09|477.69|480.56|478.16|480.56|478.16|480.09|477.69|0
1648825350000|2022-04-01 15:02:30|480.8|478.4|480.56|478.16|480.8|478.4|480.45|478.05|0
1648825360000|2022-04-01 15:02:40|480.33|477.93|480.8|478.4|480.8|478.4|480.33|477.93|0
1648825370000|2022-04-01 15:02:50|480.33|477.93|479.39|476.99|480.33|477.93|479.39|476.99|0
1648825380000|2022-04-01 15:03:00|479.15|476.75|478.92|476.52|479.15|476.75|478.68|476.28|0
1648825390000|2022-04-01 15:03:10|479.15|476.75|478.68|476.28|479.15|476.75|478.68|476.28|0
1648825400000|2022-04-01 15:03:20|478.92|476.52|477.98|475.58|478.92|476.52|477.98|475.58|0
1648825410000|2022-04-01 15:03:30|478.21|475.81|478.21|475.81|479.15|476.75|478.21|475.81|0
1648825420000|2022-04-01 15:03:40|478.45|476.05|478.92|476.52|478.92|476.52|478.45|476.05|0
1648825430000|2022-04-01 15:03:50|479.15|476.75|479.39|476.99|479.39|476.99|478.45|476.05|0
1648825440000|2022-04-01 15:04:00|479.62|477.22|479.86|477.46|479.86|477.46|479.62|477.22|0
1648825450000|2022-04-01 15:04:10|480.09|477.69|480.33|477.93|480.33|477.93|479.86|477.46|0
1648825460000|2022-04-01 15:04:20|480.56|478.16|480.33|477.93|480.56|478.16|480.33|477.93|0
1648825470000|2022-04-01 15:04:30|480.8|478.4|480.33|477.93|480.8|478.4|480.33|477.93|0
1648825480000|2022-04-01 15:04:40|480.09|477.69|479.51|477.11|480.09|477.69|479.51|477.11|0
1648825490000|2022-04-01 15:04:50|479.15|476.75|479.62|477.22|479.62|477.22|479.15|476.75|0
1648825500000|2022-04-01 15:05:00|479.39|476.99|480.33|477.93|480.33|477.93|479.39|476.99|0
1648825510000|2022-04-01 15:05:10|481.03|478.63|479.98|477.58|481.03|478.63|479.98|477.58|0
1648825520000|2022-04-01 15:05:20|480.56|478.16|480.09|477.69|480.56|478.16|480.09|477.69|0
1648825530000|2022-04-01 15:05:30|479.86|477.46|479.39|476.99|479.86|477.46|479.39|476.99|0
1648825540000|2022-04-01 15:05:40|479.86|477.46|479.86|477.46|479.86|477.46|479.74|477.34|0
1648825550000|2022-04-01 15:05:50|478.92|476.52|478.8|476.4|478.92|476.52|478.8|476.4|0
1648825560000|2022-04-01 15:06:00|478.45|476.05|479.39|476.99|479.39|476.99|478.45|476.05|0
1648825570000|2022-04-01 15:06:10|479.15|476.75|478.68|476.28|479.86|477.46|478.68|476.28|0
1648825580000|2022-04-01 15:06:20|478.45|476.05|478.21|475.81|478.45|476.05|477.98|475.58|0
1648825590000|2022-04-01 15:06:30|478.45|476.05|478.92|476.52|479.15|476.75|478.45|476.05|0
1648825600000|2022-04-01 15:06:40|479.15|476.75|479.27|476.87|479.39|476.99|479.15|476.75|0
1648825610000|2022-04-01 15:06:50|479.39|476.99|479.62|477.22|479.62|477.22|479.39|476.99|0
1648825620000|2022-04-01 15:07:00|479.39|476.99|477.98|475.58|479.39|476.99|477.98|475.58|0
1648825630000|2022-04-01 15:07:10|478.33|475.93|478.92|476.52|478.92|476.52|478.33|475.93|0
1648825640000|2022-04-01 15:07:20|479.15|476.75|478.92|476.52|479.15|476.75|478.45|476.05|0
1648825650000|2022-04-01 15:07:30|479.39|476.99|480.79|478.39|480.79|478.39|479.39|476.99|0
1648825660000|2022-04-01 15:07:40|481.03|478.63|480.33|477.93|481.03|478.63|479.98|477.58|0
1648825670000|2022-04-01 15:07:50|480.09|477.69|479.15|476.75|480.09|477.69|479.15|476.75|0
1648825680000|2022-04-01 15:08:00|479.27|476.87|478.45|476.05|479.27|476.87|478.45|476.05|0
1648825690000|2022-04-01 15:08:10|477.98|475.58|477.27|474.87|477.98|475.58|477.27|474.87|0
1648825700000|2022-04-01 15:08:20|477.04|474.64|476.81|474.41|477.16|474.76|476.81|474.41|0
1648825710000|2022-04-01 15:08:30|476.1|473.7|476.1|473.7|476.1|473.7|475.63|473.23|0
1648825720000|2022-04-01 15:08:40|475.87|473.47|476.34|473.94|476.34|473.94|475.87|473.47|0
1648825730000|2022-04-01 15:08:50|475.87|473.47|475.76|473.36|476.1|473.7|475.76|473.36|0
1648825740000|2022-04-01 15:09:00|475.4|473|475.4|473|475.87|473.47|475.4|473|0
1648825750000|2022-04-01 15:09:10|474.93|472.53|475.16|472.76|475.16|472.76|474.7|472.3|0
1648825760000|2022-04-01 15:09:20|475.4|473|475.63|473.23|475.63|473.23|475.16|472.76|0
1648825770000|2022-04-01 15:09:30|475.4|473|474.93|472.53|475.4|473|474.93|472.53|0
1648825780000|2022-04-01 15:09:40|474.7|472.3|474.93|472.53|474.93|472.53|474.7|472.3|0
1648825790000|2022-04-01 15:09:50|475.63|473.23|475.63|473.23|475.63|473.23|475.16|472.76|0
1648825800000|2022-04-01 15:10:00|475.87|473.47|476.46|474.06|476.81|474.41|475.87|473.47|0
1648825810000|2022-04-01 15:10:10|476.81|474.41|475.87|473.47|476.81|474.41|475.87|473.47|0
1648825820000|2022-04-01 15:10:20|476.1|473.7|476.1|473.7|476.34|473.94|476.1|473.7|0
1648825830000|2022-04-01 15:10:30|475.63|473.23|476.34|473.94|476.34|473.94|475.63|473.23|0
1648825840000|2022-04-01 15:10:40|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1648825850000|2022-04-01 15:10:50|476.34|473.94|476.34|473.94|476.46|474.06|476.34|473.94|0
1648825860000|2022-04-01 15:11:00|476.1|473.7|475.4|473|476.34|473.94|475.4|473|0
1648825870000|2022-04-01 15:11:10|475.63|473.23|475.4|473|475.63|473.23|475.4|473|0
1648825880000|2022-04-01 15:11:20|476.1|473.7|476.1|473.7|476.1|473.7|475.87|473.47|0
1648825890000|2022-04-01 15:11:30|476.34|473.94|476.34|473.94|476.69|474.29|476.34|473.94|0
1648825900000|2022-04-01 15:11:40|476.1|473.7|475.87|473.47|476.1|473.7|475.75|473.35|0
1648825910000|2022-04-01 15:11:50|475.63|473.23|475.4|473|475.63|473.23|475.4|473|0
1648825920000|2022-04-01 15:12:00|474.93|472.53|474.91|472.51|475.61|473.21|474.91|472.51|0
1648825930000|2022-04-01 15:12:10|474.67|472.27|474.91|472.51|474.91|472.51|474.67|472.27|0
1648825940000|2022-04-01 15:12:20|474.67|472.27|475.38|472.98|475.38|472.98|474.67|472.27|0
1648825950000|2022-04-01 15:12:30|476.08|473.68|477.26|474.86|477.26|474.86|476.08|473.68|0
1648825960000|2022-04-01 15:12:40|477.49|475.09|477.26|474.86|477.49|475.09|477.26|474.86|0
1648825970000|2022-04-01 15:12:50|477.49|475.09|477.49|475.09|477.49|475.09|477.26|474.86|0
1648825980000|2022-04-01 15:13:00|477.96|475.56|477.73|475.33|477.96|475.56|477.49|475.09|0
1648825990000|2022-04-01 15:13:10|477.49|475.09|477.73|475.33|477.73|475.33|477.49|475.09|0
1648826000000|2022-04-01 15:13:20|478.2|475.8|478.67|476.27|478.9|476.5|478.2|475.8|0
1648826010000|2022-04-01 15:13:30|479.14|476.74|479.37|476.97|479.37|476.97|479.14|476.74|0
1648826020000|2022-04-01 15:13:40|479.14|476.74|479.37|476.97|479.61|477.21|479.14|476.74|0
1648826030000|2022-04-01 15:13:50|479.61|477.21|480.08|477.68|480.08|477.68|479.61|477.21|0
1648826040000|2022-04-01 15:14:00|480.55|478.15|480.08|477.68|480.55|478.15|480.08|477.68|0
1648826050000|2022-04-01 15:14:10|480.31|477.91|479.14|476.74|480.31|477.91|479.14|476.74|0
1648826060000|2022-04-01 15:14:20|479.26|476.86|479.37|476.97|479.61|477.21|479.26|476.86|0
1648826070000|2022-04-01 15:14:30|479.61|477.21|479.84|477.44|479.84|477.44|479.61|477.21|0
1648826080000|2022-04-01 15:14:40|479.49|477.09|479.61|477.21|480.08|477.68|479.49|477.09|0
1648826090000|2022-04-01 15:14:50|479.37|476.97|479.61|477.21|479.61|477.21|479.14|476.74|0
1648826100000|2022-04-01 15:15:00|480.08|477.68|480.55|478.15|480.78|478.38|480.08|477.68|0
1648826110000|2022-04-01 15:15:10|480.31|477.91|480.78|478.38|480.78|478.38|480.31|477.91|0
1648826120000|2022-04-01 15:15:20|481.02|478.62|481.49|479.09|481.49|479.09|481.02|478.62|0
1648826130000|2022-04-01 15:15:30|481.72|479.32|481.02|478.62|481.72|479.32|481.02|478.62|0
1648826140000|2022-04-01 15:15:40|480.78|478.38|480.55|478.15|480.78|478.38|480.55|478.15|0
1648826150000|2022-04-01 15:15:50|479.84|477.44|479.84|477.44|480.08|477.68|479.84|477.44|0
1648826160000|2022-04-01 15:16:00|479.61|477.21|479.61|477.21|479.61|477.21|479.37|476.97|0
1648826170000|2022-04-01 15:16:10|479.37|476.97|479.61|477.21|479.61|477.21|479.37|476.97|0
1648826180000|2022-04-01 15:16:20|479.84|477.44|480.2|477.8|480.2|477.8|479.84|477.44|0
1648826190000|2022-04-01 15:16:30|480.08|477.68|480.31|477.91|480.31|477.91|480.08|477.68|0
1648826200000|2022-04-01 15:16:40|479.84|477.44|479.37|476.97|479.96|477.56|479.37|476.97|0
1648826210000|2022-04-01 15:16:50|479.61|477.21|479.14|476.74|479.84|477.44|479.14|476.74|0
1648826220000|2022-04-01 15:17:00|478.9|476.5|478.9|476.5|479.14|476.74|478.9|476.5|0
1648826230000|2022-04-01 15:17:10|478.67|476.27|478.43|476.03|478.67|476.27|478.43|476.03|0
1648826240000|2022-04-01 15:17:20|478.32|475.92|478.2|475.8|478.32|475.92|478.2|475.8|0
1648826250000|2022-04-01 15:17:30|479.14|476.74|479.37|476.97|479.37|476.97|479.14|476.74|0
1648826260000|2022-04-01 15:17:40|479.14|476.74|478.43|476.03|479.37|476.97|478.43|476.03|0
1648826270000|2022-04-01 15:17:50|478.9|476.5|478.9|476.5|478.9|476.5|478.67|476.27|0
1648826280000|2022-04-01 15:18:00|478.43|476.03|478.67|476.27|478.79|476.39|478.43|476.03|0
1648826290000|2022-04-01 15:18:10|479.14|476.74|478.9|476.5|479.37|476.97|478.9|476.5|0
1648826300000|2022-04-01 15:18:20|478.2|475.8|478.43|476.03|478.43|476.03|478.2|475.8|0
1648826310000|2022-04-01 15:18:30|478.67|476.27|478.9|476.5|478.9|476.5|478.67|476.27|0
1648826320000|2022-04-01 15:18:40|479.14|476.74|479.84|477.44|479.84|477.44|479.14|476.74|0
1648826330000|2022-04-01 15:18:50|480.08|477.68|479.84|477.44|480.08|477.68|479.84|477.44|0
1648826340000|2022-04-01 15:19:00|480.08|477.68|478.9|476.5|480.08|477.68|478.9|476.5|0
1648826350000|2022-04-01 15:19:10|479.37|476.97|479.37|476.97|479.61|477.21|479.14|476.74|0
1648826360000|2022-04-01 15:19:20|479.14|476.74|478.9|476.5|479.14|476.74|478.9|476.5|0
1648826370000|2022-04-01 15:19:30|478.67|476.27|477.96|475.56|478.67|476.27|477.96|475.56|0
1648826380000|2022-04-01 15:19:40|478.08|475.68|478.67|476.27|478.67|476.27|478.08|475.68|0
1648826390000|2022-04-01 15:19:50|478.43|476.03|479.14|476.74|479.14|476.74|478.43|476.03|0
1648826400000|2022-04-01 15:20:00|478.9|476.5|478.9|476.5|479.37|476.97|478.9|476.5|0
1648826410000|2022-04-01 15:20:10|478.2|475.8|477.96|475.56|478.2|475.8|477.96|475.56|0
1648826420000|2022-04-01 15:20:20|478.2|475.8|477.73|475.33|478.2|475.8|477.73|475.33|0
1648826430000|2022-04-01 15:20:30|477.96|475.56|477.96|475.56|478.43|476.03|477.96|475.56|0
1648826440000|2022-04-01 15:20:40|477.26|474.86|477.49|475.09|477.49|475.09|477.26|474.86|0
1648826450000|2022-04-01 15:20:50|477.73|475.33|477.73|475.33|477.73|475.33|477.38|474.98|0
1648826460000|2022-04-01 15:21:00|477.96|475.56|478.19|475.79|478.66|476.26|477.96|475.56|0
1648826470000|2022-04-01 15:21:10|477.96|475.56|476.55|474.15|477.96|475.56|476.55|474.15|0
1648826480000|2022-04-01 15:21:20|476.32|473.92|476.55|474.15|476.55|474.15|476.32|473.92|0
1648826490000|2022-04-01 15:21:30|476.32|473.92|476.32|473.92|476.32|473.92|476.08|473.68|0
1648826500000|2022-04-01 15:21:40|476.79|474.39|477.49|475.09|477.49|475.09|476.79|474.39|0
1648826510000|2022-04-01 15:21:50|477.26|474.86|476.79|474.39|477.26|474.86|476.32|473.92|0
1648826520000|2022-04-01 15:22:00|476.32|473.92|476.79|474.39|477.02|474.62|476.32|473.92|0
1648826530000|2022-04-01 15:22:10|477.49|475.09|478.19|475.79|478.19|475.79|477.49|475.09|0
1648826540000|2022-04-01 15:22:20|477.96|475.56|478.19|475.79|478.19|475.79|477.96|475.56|0
1648826550000|2022-04-01 15:22:30|477.96|475.56|477.96|475.56|477.96|475.56|477.49|475.09|0
1648826560000|2022-04-01 15:22:40|478.19|475.79|477.49|475.09|478.19|475.79|477.49|475.09|0
1648826570000|2022-04-01 15:22:50|477.72|475.32|477.49|475.09|477.72|475.32|477.49|475.09|0
1648826580000|2022-04-01 15:23:00|477.72|475.32|479.37|476.97|479.37|476.97|477.72|475.32|0
1648826590000|2022-04-01 15:23:10|479.49|477.09|479.49|477.09|479.49|477.09|479.49|477.09|0
1648826600000|2022-04-01 15:23:20|479.37|476.97|479.84|477.44|479.84|477.44|479.37|476.97|0
1648826610000|2022-04-01 15:23:30|479.96|477.56|480.31|477.91|480.31|477.91|479.84|477.44|0
1648826620000|2022-04-01 15:23:40|480.08|477.68|480.55|478.15|480.55|478.15|480.08|477.68|0
1648826630000|2022-04-01 15:23:50|480.31|477.91|480.31|477.91|480.55|478.15|480.31|477.91|0
1648826640000|2022-04-01 15:24:00|481.02|478.62|478.9|476.5|481.02|478.62|478.9|476.5|0
1648826650000|2022-04-01 15:24:10|478.32|475.92|478.43|476.03|478.79|476.39|478.32|475.92|0
1648826660000|2022-04-01 15:24:20|479.84|477.44|479.37|476.97|479.84|477.44|479.37|476.97|0
1648826670000|2022-04-01 15:24:30|479.6|477.2|478.19|475.79|479.6|477.2|478.19|475.79|0
1648826680000|2022-04-01 15:24:40|478.43|476.03|477.96|475.56|478.43|476.03|477.96|475.56|0
1648826690000|2022-04-01 15:24:50|478.19|475.79|478.66|476.26|478.66|476.26|478.19|475.79|0
1648826700000|2022-04-01 15:25:00|478.43|476.03|478.9|476.5|478.9|476.5|477.85|475.45|0
1648826710000|2022-04-01 15:25:10|478.66|476.26|478.43|476.03|478.66|476.26|478.19|475.79|0
1648826720000|2022-04-01 15:25:20|478.9|476.5|478.19|475.79|478.9|476.5|478.19|475.79|0
1648826730000|2022-04-01 15:25:30|478.43|476.03|478.43|476.03|478.43|476.03|478.32|475.92|0
1648826740000|2022-04-01 15:25:40|478.19|475.79|478.43|476.03|478.9|476.5|478.19|475.79|0
1648826750000|2022-04-01 15:25:50|478.66|476.26|477.96|475.56|478.66|476.26|477.96|475.56|0
1648826760000|2022-04-01 15:26:00|477.61|475.21|477.25|474.85|477.72|475.32|477.25|474.85|0
1648826770000|2022-04-01 15:26:10|477.72|475.32|478.66|476.26|478.66|476.26|477.72|475.32|0
1648826780000|2022-04-01 15:26:20|478.43|476.03|478.66|476.26|478.9|476.5|478.43|476.03|0
1648826790000|2022-04-01 15:26:30|478.79|476.39|479.37|476.97|479.37|476.97|478.66|476.26|0
1648826800000|2022-04-01 15:26:40|479.6|477.2|479.6|477.2|479.6|477.2|479.37|476.97|0
1648826810000|2022-04-01 15:26:50|480.07|477.67|480.55|478.15|480.55|478.15|479.96|477.56|0
1648826820000|2022-04-01 15:27:00|480.78|478.38|480.78|478.38|480.78|478.38|480.43|478.03|0
1648826830000|2022-04-01 15:27:10|480.55|478.15|480.78|478.38|480.78|478.38|480.55|478.15|0
1648826840000|2022-04-01 15:27:20|481.25|478.85|481.49|479.09|481.72|479.32|481.25|478.85|0
1648826850000|2022-04-01 15:27:30|481.25|478.85|480.78|478.38|481.25|478.85|480.55|478.15|0
1648826860000|2022-04-01 15:27:40|480.31|477.91|480.31|477.91|480.55|478.15|480.31|477.91|0
1648826870000|2022-04-01 15:27:50|480.78|478.38|480.9|478.5|481.25|478.85|480.78|478.38|0
1648826880000|2022-04-01 15:28:00|480.55|478.15|480.55|478.15|481.02|478.62|480.55|478.15|0
1648826890000|2022-04-01 15:28:10|480.9|478.5|480.55|478.15|480.9|478.5|480.55|478.15|0
1648826900000|2022-04-01 15:28:20|480.31|477.91|481.02|478.62|481.02|478.62|480.31|477.91|0
1648826910000|2022-04-01 15:28:30|480.78|478.38|480.54|478.14|480.78|478.38|480.54|478.14|0
1648826920000|2022-04-01 15:28:40|480.78|478.38|480.31|477.91|480.78|478.38|480.07|477.67|0
1648826930000|2022-04-01 15:28:50|480.78|478.38|480.54|478.14|481.02|478.62|480.54|478.14|0
1648826940000|2022-04-01 15:29:00|480.31|477.91|480.43|478.03|480.54|478.14|480.31|477.91|0
1648826950000|2022-04-01 15:29:10|480.78|478.38|480.78|478.38|481.02|478.62|480.78|478.38|0
1648826960000|2022-04-01 15:29:20|481.02|478.62|481.02|478.62|481.02|478.62|480.78|478.38|0
1648826970000|2022-04-01 15:29:30|480.78|478.38|480.78|478.38|481.25|478.85|480.78|478.38|0
1648826980000|2022-04-01 15:29:40|480.31|477.91|481.02|478.62|481.02|478.62|480.07|477.67|0
1648826990000|2022-04-01 15:29:50|481.25|478.85|481.49|479.09|481.49|479.09|481.25|478.85|0
1648827000000|2022-04-01 15:30:00|480.78|478.38|480.78|478.38|480.78|478.38|480.78|478.38|0
1648827010000|2022-04-01 15:30:10|481.49|479.09|481.02|478.62|481.49|479.09|481.02|478.62|0
1648827020000|2022-04-01 15:30:20|481.25|478.85|481.02|478.62|481.25|478.85|481.02|478.62|0
1648827030000|2022-04-01 15:30:30|481.49|479.09|481.25|478.85|481.49|479.09|481.25|478.85|0
1648827040000|2022-04-01 15:30:40|481.49|479.09|482.43|480.03|482.43|480.03|481.49|479.09|0
1648827050000|2022-04-01 15:30:50|483.61|481.21|483.84|481.44|483.84|481.44|483.37|480.97|0
1648827060000|2022-04-01 15:31:00|484.08|481.68|483.37|480.97|484.08|481.68|483.37|480.97|0
1648827070000|2022-04-01 15:31:10|482.9|480.5|482.66|480.26|483.13|480.73|482.66|480.26|0
1648827080000|2022-04-01 15:31:20|482.43|480.03|482.43|480.03|482.43|480.03|482.43|480.03|0
1648827090000|2022-04-01 15:31:30|481.72|479.32|481.25|478.85|481.72|479.32|481.25|478.85|0
1648827100000|2022-04-01 15:31:40|481.49|479.09|481.72|479.32|481.96|479.56|481.49|479.09|0
1648827110000|2022-04-01 15:31:50|481.96|479.56|483.13|480.73|483.26|480.86|481.96|479.56|0
1648827120000|2022-04-01 15:32:00|482.66|480.26|482.9|480.5|483.13|480.73|482.66|480.26|0
1648827130000|2022-04-01 15:32:10|482.66|480.26|483.37|480.97|483.37|480.97|482.66|480.26|0
1648827140000|2022-04-01 15:32:20|483.6|481.2|484.08|481.68|484.08|481.68|483.6|481.2|0
1648827150000|2022-04-01 15:32:30|484.31|481.91|484.31|481.91|484.55|482.15|484.31|481.91|0
1648827160000|2022-04-01 15:32:40|484.55|482.15|483.37|480.97|484.55|482.15|483.37|480.97|0
1648827170000|2022-04-01 15:32:50|483.26|480.86|483.13|480.73|483.26|480.86|482.9|480.5|0
1648827180000|2022-04-01 15:33:00|483.02|480.62|482.9|480.5|483.02|480.62|482.66|480.26|0
1648827190000|2022-04-01 15:33:10|484.55|482.15|484.31|481.91|484.55|482.15|483.84|481.44|0
1648827200000|2022-04-01 15:33:20|483.6|481.2|483.6|481.2|483.6|481.2|483.37|480.97|0
1648827210000|2022-04-01 15:33:30|484.08|481.68|484.55|482.15|484.55|482.15|484.08|481.68|0
1648827220000|2022-04-01 15:33:40|484.78|482.38|484.78|482.38|485.49|483.09|484.78|482.38|0
1648827230000|2022-04-01 15:33:50|485.02|482.62|484.31|481.91|485.02|482.62|484.2|481.8|0
1648827240000|2022-04-01 15:34:00|483.84|481.44|484.31|481.91|484.55|482.15|483.84|481.44|0
1648827250000|2022-04-01 15:34:10|483.84|481.44|483.6|481.2|483.84|481.44|483.37|480.97|0
1648827260000|2022-04-01 15:34:20|483.37|480.97|483.37|480.97|483.37|480.97|483.13|480.73|0
1648827270000|2022-04-01 15:34:30|483.13|480.73|482.66|480.26|483.13|480.73|482.66|480.26|0
1648827280000|2022-04-01 15:34:40|483.13|480.73|482.43|480.03|483.13|480.73|482.43|480.03|0
1648827290000|2022-04-01 15:34:50|483.13|480.73|484.31|481.91|484.31|481.91|483.13|480.73|0
1648827300000|2022-04-01 15:35:00|484.55|482.15|484.55|482.15|484.78|482.38|484.43|482.03|0
1648827310000|2022-04-01 15:35:10|484.78|482.38|485.73|483.33|485.73|483.33|484.78|482.38|0
1648827320000|2022-04-01 15:35:20|486.43|484.03|486.67|484.27|487.14|484.74|486.43|484.03|0
1648827330000|2022-04-01 15:35:30|487.14|484.74|486.43|484.03|487.14|484.74|486.43|484.03|0
1648827340000|2022-04-01 15:35:40|486.67|484.27|486.43|484.03|486.67|484.27|486.43|484.03|0
1648827350000|2022-04-01 15:35:50|486.67|484.27|487.61|485.21|487.61|485.21|486.67|484.27|0
1648827360000|2022-04-01 15:36:00|487.38|484.98|487.85|485.45|487.85|485.45|487.38|484.98|0
1648827370000|2022-04-01 15:36:10|487.61|485.21|487.85|485.45|487.85|485.45|487.61|485.21|0
1648827380000|2022-04-01 15:36:20|487.61|485.21|487.97|485.57|487.97|485.57|487.61|485.21|0
1648827390000|2022-04-01 15:36:30|487.85|485.45|487.85|485.45|488.08|485.68|487.61|485.21|0
1648827400000|2022-04-01 15:36:40|488.08|485.68|488.08|485.68|488.08|485.68|488.08|485.68|0
1648827410000|2022-04-01 15:36:50|488.56|486.16|487.85|485.45|488.56|486.16|487.85|485.45|0
1648827420000|2022-04-01 15:37:00|488.08|485.68|489.27|486.87|489.27|486.87|488.08|485.68|0
1648827430000|2022-04-01 15:37:10|489.74|487.34|489.74|487.34|489.97|487.57|489.74|487.34|0
1648827450000|2022-04-01 15:37:30|490.21|487.81|490.21|487.81|490.45|488.05|490.21|487.81|0
1648827460000|2022-04-01 15:37:40|489.5|487.1|489.27|486.87|489.5|487.1|489.27|486.87|0
1648827470000|2022-04-01 15:37:50|489.86|487.46|489.27|486.87|489.97|487.57|489.27|486.87|0
1648827480000|2022-04-01 15:38:00|488.79|486.39|488.08|485.68|488.79|486.39|488.08|485.68|0
1648827490000|2022-04-01 15:38:10|488.32|485.92|488.32|485.92|488.56|486.16|488.32|485.92|0
1648827500000|2022-04-01 15:38:20|488.56|486.16|488.44|486.04|488.56|486.16|488.32|485.92|0
1648827510000|2022-04-01 15:38:30|489.03|486.63|489.5|487.1|489.74|487.34|489.03|486.63|0
1648827520000|2022-04-01 15:38:40|489.27|486.87|489.97|487.57|489.97|487.57|489.27|486.87|0
1648827530000|2022-04-01 15:38:50|490.45|488.05|490.1|487.7|490.45|488.05|489.97|487.57|0
1648827540000|2022-04-01 15:39:00|489.97|487.57|489.27|486.87|489.97|487.57|489.27|486.87|0
1648827550000|2022-04-01 15:39:10|489.03|486.63|489.03|486.63|489.03|486.63|489.03|486.63|0
1648827560000|2022-04-01 15:39:20|488.79|486.39|489.03|486.63|489.03|486.63|488.56|486.16|0
1648827570000|2022-04-01 15:39:30|488.79|486.39|488.32|485.92|488.79|486.39|488.32|485.92|0
1648827580000|2022-04-01 15:39:40|488.56|486.16|488.79|486.39|488.79|486.39|488.56|486.16|0
1648827590000|2022-04-01 15:39:50|489.03|486.63|488.79|486.39|489.27|486.87|488.56|486.16|0
1648827600000|2022-04-01 15:40:00|488.92|486.52|490.45|488.05|490.45|488.05|488.92|486.52|0
1648827610000|2022-04-01 15:40:10|490.68|488.28|491.16|488.76|491.16|488.76|490.68|488.28|0
1648827620000|2022-04-01 15:40:20|490.92|488.52|491.63|489.23|491.63|489.23|490.92|488.52|0
1648827630000|2022-04-01 15:40:30|491.86|489.46|492.34|489.94|492.34|489.94|491.86|489.46|0
1648827640000|2022-04-01 15:40:40|492.1|489.7|492.34|489.94|492.34|489.94|492.1|489.7|0
1648827650000|2022-04-01 15:40:50|492.57|490.17|491.86|489.46|492.57|490.17|491.86|489.46|0
1648827660000|2022-04-01 15:41:00|491.39|488.99|491.86|489.46|491.86|489.46|491.16|488.76|0
1648827670000|2022-04-01 15:41:10|491.63|489.23|491.16|488.76|491.63|489.23|491.16|488.76|0
1648827680000|2022-04-01 15:41:20|491.63|489.23|491.16|488.76|491.63|489.23|491.16|488.76|0
1648827690000|2022-04-01 15:41:30|490.45|488.05|490.21|487.81|490.45|488.05|489.97|487.57|0
1648827700000|2022-04-01 15:41:40|489.97|487.57|490.45|488.05|490.45|488.05|489.97|487.57|0
1648827710000|2022-04-01 15:41:50|490.68|488.28|490.45|488.05|490.92|488.52|490.21|487.81|0
1648827720000|2022-04-01 15:42:00|490.21|487.81|491.16|488.76|491.39|488.99|490.21|487.81|0
1648827730000|2022-04-01 15:42:10|491.39|488.99|490.92|488.52|491.39|488.99|490.68|488.28|0
1648827740000|2022-04-01 15:42:20|491.16|488.76|491.16|488.76|491.16|488.76|491.16|488.76|0
1648827750000|2022-04-01 15:42:30|490.68|488.28|491.16|488.76|491.16|488.76|490.68|488.28|0
1648827760000|2022-04-01 15:42:40|491.39|488.99|491.86|489.46|491.86|489.46|491.39|488.99|0
1648827770000|2022-04-01 15:42:50|492.1|489.7|492.34|489.94|492.34|489.94|492.1|489.7|0
1648827780000|2022-04-01 15:43:00|492.57|490.17|493.05|490.65|493.52|491.12|492.57|490.17|0
1648827790000|2022-04-01 15:43:10|493.28|490.88|493.52|491.12|493.52|491.12|493.05|490.65|0
1648827800000|2022-04-01 15:43:20|493.28|490.88|493.76|491.36|493.76|491.36|493.05|490.65|0
1648827810000|2022-04-01 15:43:30|493.52|491.12|493.05|490.65|493.52|491.12|493.05|490.65|0
1648827820000|2022-04-01 15:43:40|493.28|490.88|493.28|490.88|493.28|490.88|493.05|490.65|0
1648827830000|2022-04-01 15:43:50|493.05|490.65|493.05|490.65|493.05|490.65|492.57|490.17|0
1648827840000|2022-04-01 15:44:00|492.57|490.17|493.05|490.65|493.05|490.65|492.1|489.7|0
1648827850000|2022-04-01 15:44:10|492.57|490.17|492.1|489.7|492.57|490.17|492.1|489.7|0
1648827860000|2022-04-01 15:44:20|491.86|489.46|491.63|489.23|491.86|489.46|491.63|489.23|0
1648827870000|2022-04-01 15:44:30|491.86|489.46|492.57|490.17|492.57|490.17|491.86|489.46|0
1648827880000|2022-04-01 15:44:40|493.05|490.65|492.34|489.94|493.05|490.65|492.34|489.94|0
1648827890000|2022-04-01 15:44:50|492.81|490.41|493.05|490.65|493.05|490.65|492.81|490.41|0
1648827900000|2022-04-01 15:45:00|493.52|491.12|493.52|491.12|493.52|491.12|493.28|490.88|0
1648827910000|2022-04-01 15:45:10|493.64|491.24|493.98|491.58|493.98|491.58|493.64|491.24|0
1648827920000|2022-04-01 15:45:20|493.74|491.34|494.22|491.82|494.22|491.82|493.74|491.34|0
1648827930000|2022-04-01 15:45:30|494.45|492.05|495.05|492.65|495.05|492.65|494.45|492.05|0
1648827940000|2022-04-01 15:45:40|494.92|492.52|493.74|491.34|494.92|492.52|493.74|491.34|0
1648827950000|2022-04-01 15:45:50|494.45|492.05|494.69|492.29|494.69|492.29|494.45|492.05|0
1648827960000|2022-04-01 15:46:00|494.45|492.05|494.22|491.82|494.69|492.29|494.22|491.82|0
1648827970000|2022-04-01 15:46:10|494.45|492.05|494.45|492.05|494.69|492.29|494.45|492.05|0
1648827980000|2022-04-01 15:46:20|493.98|491.58|493.98|491.58|493.98|491.58|493.74|491.34|0
1648827990000|2022-04-01 15:46:30|494.22|491.82|493.51|491.11|494.22|491.82|493.51|491.11|0
1648828000000|2022-04-01 15:46:40|493.74|491.34|493.98|491.58|494.22|491.82|493.74|491.34|0
1648828010000|2022-04-01 15:46:50|493.74|491.34|494.1|491.7|494.1|491.7|493.51|491.11|0
1648828020000|2022-04-01 15:47:00|493.74|491.34|493.04|490.64|493.98|491.58|493.04|490.64|0
1648828030000|2022-04-01 15:47:10|492.8|490.4|492.1|489.7|492.8|490.4|492.1|489.7|0
1648828040000|2022-04-01 15:47:20|491.86|489.46|491.15|488.75|491.86|489.46|491.15|488.75|0
1648828050000|2022-04-01 15:47:30|491.86|489.46|490.92|488.52|491.86|489.46|490.92|488.52|0
1648828060000|2022-04-01 15:47:40|491.15|488.75|491.15|488.75|491.39|488.99|491.15|488.75|0
1648828070000|2022-04-01 15:47:50|490.92|488.52|490.92|488.52|490.92|488.52|490.92|488.52|0
1648828080000|2022-04-01 15:48:00|490.68|488.28|491.39|488.99|491.39|488.99|490.68|488.28|0
1648828090000|2022-04-01 15:48:10|490.92|488.52|490.92|488.52|491.15|488.75|490.92|488.52|0
1648828100000|2022-04-01 15:48:20|491.39|488.99|491.63|489.23|491.63|489.23|491.15|488.75|0
1648828110000|2022-04-01 15:48:30|491.39|488.99|492.1|489.7|492.1|489.7|491.39|488.99|0
1648828120000|2022-04-01 15:48:40|491.86|489.46|493.27|490.87|493.27|490.87|491.86|489.46|0
1648828130000|2022-04-01 15:48:50|493.04|490.64|492.57|490.17|493.27|490.87|492.57|490.17|0
1648828140000|2022-04-01 15:49:00|492.33|489.93|492.1|489.7|492.33|489.93|492.1|489.7|0
1648828150000|2022-04-01 15:49:10|492.33|489.93|493.04|490.64|493.04|490.64|492.33|489.93|0
1648828160000|2022-04-01 15:49:20|493.27|490.87|493.27|490.87|493.27|490.87|493.04|490.64|0
1648828170000|2022-04-01 15:49:30|493.04|490.64|492.8|490.4|493.04|490.64|492.8|490.4|0
1648828180000|2022-04-01 15:49:40|493.04|490.64|492.8|490.4|493.27|490.87|492.8|490.4|0
1648828190000|2022-04-01 15:49:50|492.57|490.17|492.8|490.4|492.8|490.4|492.57|490.17|0
1648828200000|2022-04-01 15:50:00|493.51|491.11|493.04|490.64|493.51|491.11|492.8|490.4|0
1648828210000|2022-04-01 15:50:10|493.27|490.87|493.51|491.11|493.98|491.58|493.27|490.87|0
1648828220000|2022-04-01 15:50:20|493.63|491.23|493.74|491.34|493.87|491.47|493.63|491.23|0
1648828230000|2022-04-01 15:50:30|493.98|491.58|493.74|491.34|493.98|491.58|493.51|491.11|0
1648828240000|2022-04-01 15:50:40|493.98|491.58|493.98|491.58|494.22|491.82|493.98|491.58|0
1648828250000|2022-04-01 15:50:50|494.22|491.82|493.98|491.58|494.22|491.82|493.74|491.34|0
1648828260000|2022-04-01 15:51:00|493.87|491.47|494.22|491.82|494.45|492.05|493.87|491.47|0
1648828270000|2022-04-01 15:51:10|493.74|491.34|493.51|491.11|493.87|491.47|493.51|491.11|0
1648828280000|2022-04-01 15:51:20|493.74|491.34|493.27|490.87|493.74|491.34|493.27|490.87|0
1648828290000|2022-04-01 15:51:30|493.51|491.11|492.8|490.4|493.51|491.11|492.8|490.4|0
1648828300000|2022-04-01 15:51:40|492.57|490.17|492.1|489.7|492.8|490.4|492.1|489.7|0
1648828310000|2022-04-01 15:51:50|492.33|489.93|492.33|489.93|492.57|490.17|492.33|489.93|0
1648828320000|2022-04-01 15:52:00|492.45|490.05|492.33|489.93|492.45|490.05|491.86|489.46|0
1648828330000|2022-04-01 15:52:10|492.57|490.17|492.1|489.7|492.57|490.17|492.1|489.7|0
1648828340000|2022-04-01 15:52:20|491.86|489.46|491.75|489.35|491.86|489.46|491.62|489.22|0
1648828350000|2022-04-01 15:52:30|492.33|489.93|492.1|489.7|492.33|489.93|492.1|489.7|0
1648828360000|2022-04-01 15:52:40|491.86|489.46|491.39|488.99|491.86|489.46|491.39|488.99|0
1648828370000|2022-04-01 15:52:50|491.62|489.22|491.39|488.99|491.62|489.22|491.15|488.75|0
1648828380000|2022-04-01 15:53:00|491.28|488.88|490.45|488.05|491.28|488.88|490.45|488.05|0
1648828390000|2022-04-01 15:53:10|490.21|487.81|490.21|487.81|490.21|487.81|489.98|487.58|0
1648828400000|2022-04-01 15:53:20|489.74|487.34|489.86|487.46|490.21|487.81|489.74|487.34|0
1648828410000|2022-04-01 15:53:30|489.74|487.34|489.04|486.64|489.74|487.34|489.04|486.64|0
1648828420000|2022-04-01 15:53:40|488.8|486.4|488.8|486.4|488.8|486.4|488.8|486.4|0
1648828430000|2022-04-01 15:53:50|489.04|486.64|488.57|486.17|489.04|486.64|488.57|486.17|0
1648828440000|2022-04-01 15:54:00|488.33|485.93|488.57|486.17|488.57|486.17|488.33|485.93|0
1648828450000|2022-04-01 15:54:10|488.33|485.93|488.1|485.7|488.33|485.93|488.1|485.7|0
1648828460000|2022-04-01 15:54:20|487.63|485.23|487.86|485.46|487.86|485.46|487.39|484.99|0
1648828470000|2022-04-01 15:54:30|487.63|485.23|487.86|485.46|487.86|485.46|487.63|485.23|0
1648828480000|2022-04-01 15:54:40|487.39|484.99|488.1|485.7|488.1|485.7|487.39|484.99|0
1648828490000|2022-04-01 15:54:50|488.33|485.93|488.57|486.17|488.57|486.17|488.33|485.93|0
1648828500000|2022-04-01 15:55:00|489.39|486.99|489.63|487.23|489.74|487.34|489.39|486.99|0
1648828510000|2022-04-01 15:55:10|489.74|487.34|489.74|487.34|489.98|487.58|489.74|487.34|0
1648828520000|2022-04-01 15:55:20|490.21|487.81|490.21|487.81|490.45|488.05|490.21|487.81|0
1648828530000|2022-04-01 15:55:30|489.98|487.58|490.45|488.05|490.45|488.05|489.98|487.58|0
1648828540000|2022-04-01 15:55:40|490.33|487.93|490.92|488.52|490.92|488.52|490.33|487.93|0
1648828550000|2022-04-01 15:55:50|491.15|488.75|490.92|488.52|491.15|488.75|490.92|488.52|0
1648828560000|2022-04-01 15:56:00|491.39|488.99|492.33|489.93|492.33|489.93|491.39|488.99|0
1648828570000|2022-04-01 15:56:10|492.8|490.4|493.51|491.11|493.74|491.34|492.8|490.4|0
1648828580000|2022-04-01 15:56:20|494.45|492.05|494.69|492.29|494.69|492.29|494.21|491.81|0
1648828590000|2022-04-01 15:56:30|495.16|492.76|495.39|492.99|495.39|492.99|495.16|492.76|0
1648828600000|2022-04-01 15:56:40|495.63|493.23|494.69|492.29|495.63|493.23|494.69|492.29|0
1648828610000|2022-04-01 15:56:50|494.45|492.05|494.45|492.05|494.45|492.05|494.45|492.05|0
1648828620000|2022-04-01 15:57:00|494.92|492.52|495.63|493.23|495.63|493.23|494.92|492.52|0
1648828630000|2022-04-01 15:57:10|495.86|493.46|495.86|493.46|496.1|493.7|495.86|493.46|0
1648828640000|2022-04-01 15:57:20|496.1|493.7|495.86|493.46|496.1|493.7|495.86|493.46|0
1648828650000|2022-04-01 15:57:30|496.1|493.7|495.86|493.46|496.34|493.94|495.63|493.23|0
1648828660000|2022-04-01 15:57:40|496.34|493.94|496.57|494.17|496.57|494.17|496.34|493.94|0
1648828670000|2022-04-01 15:57:50|496.1|493.7|495.86|493.46|496.1|493.7|495.86|493.46|0
1648828680000|2022-04-01 15:58:00|495.39|492.99|495.04|492.64|495.39|492.99|495.04|492.64|0
1648828690000|2022-04-01 15:58:10|494.69|492.29|494.45|492.05|494.69|492.29|494.21|491.81|0
1648828700000|2022-04-01 15:58:20|495.16|492.76|494.69|492.29|495.16|492.76|494.69|492.29|0
1648828710000|2022-04-01 15:58:30|495.63|493.23|495.16|492.76|495.63|493.23|495.16|492.76|0
1648828720000|2022-04-01 15:58:40|495.39|492.99|495.63|493.23|495.63|493.23|495.39|492.99|0
1648828730000|2022-04-01 15:58:50|495.86|493.46|496.1|493.7|496.1|493.7|495.86|493.46|0
1648828740000|2022-04-01 15:59:00|496.34|493.94|495.63|493.23|496.57|494.17|495.63|493.23|0
1648828750000|2022-04-01 15:59:10|496.1|493.7|496.1|493.7|496.1|493.7|495.39|492.99|0
1648828760000|2022-04-01 15:59:20|495.86|493.46|495.63|493.23|495.86|493.46|495.63|493.23|0
1648828770000|2022-04-01 15:59:30|495.39|492.99|494.45|492.05|495.39|492.99|494.45|492.05|0
1648828780000|2022-04-01 15:59:40|494.92|492.52|495.16|492.76|495.16|492.76|494.92|492.52|0
1648828790000|2022-04-01 15:59:50|495.39|492.99|494.69|492.29|495.39|492.99|494.69|492.29|0
1648828800000|2022-04-01 16:00:00|495.63|493.23|494.69|492.29|495.63|493.23|494.69|492.29|0
1648828810000|2022-04-01 16:00:10|494.45|492.05|494.69|492.29|494.69|492.29|494.34|491.94|0
1648828820000|2022-04-01 16:00:20|494.92|492.52|495.39|492.99|495.39|492.99|494.69|492.29|0
1648828830000|2022-04-01 16:00:30|495.63|493.23|495.86|493.46|495.86|493.46|495.63|493.23|0
1648828840000|2022-04-01 16:00:40|496.34|493.94|496.81|494.41|496.81|494.41|496.34|493.94|0
1648828850000|2022-04-01 16:00:50|496.57|494.17|497.04|494.64|497.04|494.64|496.57|494.17|0
1648828860000|2022-04-01 16:01:00|497.28|494.88|496.81|494.41|497.51|495.11|496.81|494.41|0
1648828870000|2022-04-01 16:01:10|497.28|494.88|497.04|494.64|497.28|494.88|497.04|494.64|0
1648828880000|2022-04-01 16:01:20|496.81|494.41|497.04|494.64|497.28|494.88|496.81|494.41|0
1648828890000|2022-04-01 16:01:30|497.28|494.88|496.57|494.17|497.28|494.88|496.34|493.94|0
1648828900000|2022-04-01 16:01:40|496.81|494.41|496.93|494.53|496.93|494.53|496.81|494.41|0
1648828910000|2022-04-01 16:01:50|497.28|494.88|497.28|494.88|497.51|495.11|497.28|494.88|0
1648828920000|2022-04-01 16:02:00|496.81|494.41|496.57|494.17|496.81|494.41|496.57|494.17|0
1648828930000|2022-04-01 16:02:10|496.81|494.41|497.04|494.64|497.04|494.64|496.57|494.17|0
1648828940000|2022-04-01 16:02:20|496.81|494.41|497.28|494.88|497.28|494.88|496.81|494.41|0
1648828950000|2022-04-01 16:02:30|497.51|495.11|497.28|494.88|497.75|495.35|497.04|494.64|0
1648828960000|2022-04-01 16:02:40|497.75|495.35|497.28|494.88|497.75|495.35|497.28|494.88|0
1648828970000|2022-04-01 16:02:50|497.51|495.11|497.04|494.64|497.51|495.11|497.04|494.64|0
1648828980000|2022-04-01 16:03:00|496.93|494.53|497.04|494.64|497.28|494.88|496.93|494.53|0
1648828990000|2022-04-01 16:03:10|496.34|493.94|496.57|494.17|496.57|494.17|496.34|493.94|0
1648829000000|2022-04-01 16:03:20|497.04|494.64|496.57|494.17|497.04|494.64|496.57|494.17|0
1648829010000|2022-04-01 16:03:30|496.33|493.93|496.33|493.93|496.33|493.93|496.1|493.7|0
1648829020000|2022-04-01 16:03:40|496.1|493.7|496.1|493.7|496.33|493.93|496.1|493.7|0
1648829030000|2022-04-01 16:03:50|495.86|493.46|496.33|493.93|496.33|493.93|495.86|493.46|0
1648829040000|2022-04-01 16:04:00|495.63|493.23|496.1|493.7|496.1|493.7|495.63|493.23|0
1648829050000|2022-04-01 16:04:10|496.33|493.93|497.28|494.88|497.28|494.88|496.1|493.7|0
1648829060000|2022-04-01 16:04:20|497.51|495.11|497.51|495.11|497.51|495.11|497.51|495.11|0
1648829070000|2022-04-01 16:04:30|497.28|494.88|497.28|494.88|497.75|495.35|497.28|494.88|0
1648829080000|2022-04-01 16:04:40|497.75|495.35|497.75|495.35|497.75|495.35|497.51|495.11|0
1648829090000|2022-04-01 16:04:50|497.51|495.11|497.87|495.47|497.99|495.59|497.51|495.11|0
1648829100000|2022-04-01 16:05:00|498.22|495.82|498.69|496.29|498.69|496.29|498.22|495.82|0
1648829110000|2022-04-01 16:05:10|499.17|496.77|499.64|497.24|499.64|497.24|499.17|496.77|0
1648829120000|2022-04-01 16:05:20|499.88|497.48|498.69|496.29|499.88|497.48|498.69|496.29|0
1648829130000|2022-04-01 16:05:30|499.17|496.77|499.4|497|499.4|497|498.69|496.29|0
1648829140000|2022-04-01 16:05:40|499.17|496.77|498.46|496.06|499.17|496.77|498.34|495.94|0
1648829150000|2022-04-01 16:05:50|498.69|496.29|499.4|497|499.4|497|498.69|496.29|0
1648829160000|2022-04-01 16:06:00|499.64|497.24|499.4|497|499.64|497.24|499.4|497|0
1648829170000|2022-04-01 16:06:10|498.93|496.53|499.4|497|499.4|497|498.93|496.53|0
1648829180000|2022-04-01 16:06:20|499.17|496.77|499.64|497.24|499.64|497.24|499.17|496.77|0
1648829190000|2022-04-01 16:06:30|500.11|497.71|500.35|497.95|500.35|497.95|500.11|497.71|0
1648829200000|2022-04-01 16:06:40|500.11|497.71|500.58|498.18|500.58|498.18|499.87|497.47|0
1648829210000|2022-04-01 16:06:50|500.35|497.95|500.35|497.95|500.58|498.18|500.35|497.95|0
1648829220000|2022-04-01 16:07:00|500.82|498.42|500.35|497.95|500.82|498.42|500.35|497.95|0
1648829230000|2022-04-01 16:07:10|499.64|497.24|500.11|497.71|500.11|497.71|499.64|497.24|0
1648829240000|2022-04-01 16:07:20|500.35|497.95|500.34|497.94|500.35|497.95|500.34|497.94|0
1648829250000|2022-04-01 16:07:30|500.47|498.07|500.58|498.18|500.82|498.42|500.47|498.07|0
1648829260000|2022-04-01 16:07:40|500.34|497.94|500.3|497.9|500.34|497.94|499.83|497.43|0
1648829270000|2022-04-01 16:07:50|499.83|497.43|500.19|497.79|500.19|497.79|499.83|497.43|0
1648829280000|2022-04-01 16:08:00|500.54|498.14|500.07|497.67|500.54|498.14|500.07|497.67|0
1648829290000|2022-04-01 16:08:10|500.3|497.9|500.54|498.14|500.54|498.14|500.3|497.9|0
1648829300000|2022-04-01 16:08:20|500.42|498.02|500.3|497.9|500.42|498.02|500.3|497.9|0
1648829310000|2022-04-01 16:08:30|500.19|497.79|500.06|497.66|500.3|497.9|500.06|497.66|0
1648829320000|2022-04-01 16:08:40|500.3|497.9|500.3|497.9|500.3|497.9|500.06|497.66|0
1648829330000|2022-04-01 16:08:50|500.54|498.14|500.3|497.9|500.54|498.14|500.3|497.9|0
1648829340000|2022-04-01 16:09:00|500.06|497.66|500.3|497.9|500.54|498.14|500.06|497.66|0
1648829350000|2022-04-01 16:09:10|500.06|497.66|500.54|498.14|500.54|498.14|500.06|497.66|0
1648829360000|2022-04-01 16:09:20|500.3|497.9|500.06|497.66|500.3|497.9|499.83|497.43|0
1648829370000|2022-04-01 16:09:30|499.83|497.43|498.41|496.01|499.83|497.43|498.18|495.78|0
1648829380000|2022-04-01 16:09:40|498.18|495.78|498.41|496.01|498.41|496.01|498.18|495.78|0
1648829390000|2022-04-01 16:09:50|498.65|496.25|497.7|495.3|498.65|496.25|497.7|495.3|0
1648829400000|2022-04-01 16:10:00|497.47|495.07|497.47|495.07|497.47|495.07|496.99|494.59|0
1648829410000|2022-04-01 16:10:10|497.7|495.3|497.94|495.54|497.94|495.54|497.47|495.07|0
1648829420000|2022-04-01 16:10:20|497.7|495.3|498.18|495.78|498.18|495.78|497.7|495.3|0
1648829430000|2022-04-01 16:10:30|498.88|496.48|498.65|496.25|499.24|496.84|498.65|496.25|0
1648829440000|2022-04-01 16:10:40|499.12|496.72|499.12|496.72|499.12|496.72|499.12|496.72|0
1648829450000|2022-04-01 16:10:50|498.88|496.48|499.12|496.72|499.12|496.72|498.88|496.48|0
1648829460000|2022-04-01 16:11:00|498.88|496.48|498.17|495.77|498.88|496.48|497.94|495.54|0
1648829470000|2022-04-01 16:11:10|498.65|496.25|498.65|496.25|498.65|496.25|498.3|495.9|0
1648829480000|2022-04-01 16:11:20|498.41|496.01|498.88|496.48|498.88|496.48|498.41|496.01|0
1648829490000|2022-04-01 16:11:30|498.65|496.25|499.12|496.72|499.12|496.72|498.65|496.25|0
1648829500000|2022-04-01 16:11:40|499.59|497.19|499.59|497.19|499.59|497.19|499.59|497.19|0
1648829510000|2022-04-01 16:11:50|499.36|496.96|499.59|497.19|499.59|497.19|499.12|496.72|0
1648829520000|2022-04-01 16:12:00|499.83|497.43|499.59|497.19|499.83|497.43|499.59|497.19|0
1648829530000|2022-04-01 16:12:10|498.88|496.48|498.88|496.48|498.88|496.48|498.65|496.25|0
1648829540000|2022-04-01 16:12:20|499.36|496.96|499.36|496.96|499.59|497.19|499.12|496.72|0
1648829550000|2022-04-01 16:12:30|499.59|497.19|499.83|497.43|499.83|497.43|499.59|497.19|0
1648829560000|2022-04-01 16:12:40|499.36|496.96|499.36|496.96|499.36|496.96|499.12|496.72|0
1648829570000|2022-04-01 16:12:50|499.59|497.19|500.06|497.66|500.06|497.66|499.36|496.96|0
1648829580000|2022-04-01 16:13:00|499.83|497.43|499.12|496.72|499.83|497.43|499.12|496.72|0
1648829590000|2022-04-01 16:13:10|499.36|496.96|499.95|497.55|499.95|497.55|499.36|496.96|0
1648829600000|2022-04-01 16:13:20|499.36|496.96|499.36|496.96|499.36|496.96|499.12|496.72|0
1648829610000|2022-04-01 16:13:30|499.12|496.72|498.88|496.48|499.36|496.96|498.88|496.48|0
1648829620000|2022-04-01 16:13:40|498.65|496.25|498.41|496.01|498.65|496.25|498.41|496.01|0
1648829630000|2022-04-01 16:13:50|498.17|495.77|497.7|495.3|498.17|495.77|497.7|495.3|0
1648829640000|2022-04-01 16:14:00|497.47|495.07|498.17|495.77|498.17|495.77|497.47|495.07|0
1648829650000|2022-04-01 16:14:10|497.94|495.54|498.17|495.77|498.17|495.77|497.83|495.43|0
1648829660000|2022-04-01 16:14:20|498.41|496.01|497.47|495.07|498.41|496.01|497.47|495.07|0
1648829670000|2022-04-01 16:14:30|496.99|494.59|497.23|494.83|497.23|494.83|496.99|494.59|0
1648829680000|2022-04-01 16:14:40|497.47|495.07|496.76|494.36|497.47|495.07|496.76|494.36|0
1648829690000|2022-04-01 16:14:50|497.23|494.83|497.23|494.83|497.47|495.07|497.23|494.83|0
1648829700000|2022-04-01 16:15:00|496.99|494.59|496.29|493.89|496.99|494.59|496.29|493.89|0
1648829710000|2022-04-01 16:15:10|496.52|494.12|496.29|493.89|496.52|494.12|495.81|493.41|0
1648829720000|2022-04-01 16:15:20|496.41|494.01|496.05|493.65|496.41|494.01|496.05|493.65|0
1648829730000|2022-04-01 16:15:30|495.81|493.41|496.29|493.89|496.29|493.89|495.81|493.41|0
1648829740000|2022-04-01 16:15:40|496.52|494.12|497.23|494.83|497.23|494.83|496.52|494.12|0
1648829750000|2022-04-01 16:15:50|497.7|495.3|497.94|495.54|498.41|496.01|497.7|495.3|0
1648829760000|2022-04-01 16:16:00|497.7|495.3|497.7|495.3|498.17|495.77|497.7|495.3|0
1648829770000|2022-04-01 16:16:10|498.17|495.77|498.65|496.25|498.65|496.25|498.17|495.77|0
1648829780000|2022-04-01 16:16:20|498.88|496.48|498.65|496.25|498.88|496.48|498.65|496.25|0
1648829790000|2022-04-01 16:16:30|498.88|496.48|498.88|496.48|499.12|496.72|498.88|496.48|0
1648829800000|2022-04-01 16:16:40|499.12|496.72|499.35|496.95|499.35|496.95|499.12|496.72|0
1648829810000|2022-04-01 16:16:50|499.12|496.72|498.88|496.48|499.12|496.72|498.65|496.25|0
1648829820000|2022-04-01 16:17:00|499.12|496.72|499.12|496.72|499.35|496.95|499.12|496.72|0
1648829830000|2022-04-01 16:17:10|499.35|496.95|498.88|496.48|499.35|496.95|498.77|496.37|0
1648829840000|2022-04-01 16:17:20|499.35|496.95|499.12|496.72|499.35|496.95|498.88|496.48|0
1648829850000|2022-04-01 16:17:30|499.35|496.95|500.06|497.66|500.3|497.9|499.35|496.95|0
1648829860000|2022-04-01 16:17:40|500.3|497.9|500.54|498.14|500.54|498.14|500.3|497.9|0
1648829870000|2022-04-01 16:17:50|500.77|498.37|500.66|498.26|500.77|498.37|500.54|498.14|0
1648829880000|2022-04-01 16:18:00|500.77|498.37|500.77|498.37|500.77|498.37|500.54|498.14|0
1648829890000|2022-04-01 16:18:10|500.54|498.14|499.83|497.43|500.54|498.14|499.35|496.95|0
1648829900000|2022-04-01 16:18:20|499.59|497.19|499.35|496.95|499.59|497.19|499.12|496.72|0
1648829910000|2022-04-01 16:18:30|499.59|497.19|499.12|496.72|499.59|497.19|499.12|496.72|0
1648829920000|2022-04-01 16:18:40|498.88|496.48|498.88|496.48|498.88|496.48|498.65|496.25|0
1648829930000|2022-04-01 16:18:50|498.65|496.25|498.88|496.48|499.12|496.72|498.65|496.25|0
1648829940000|2022-04-01 16:19:00|498.41|496.01|498.17|495.77|498.41|496.01|498.17|495.77|0
1648829950000|2022-04-01 16:19:10|497.94|495.54|497.7|495.3|497.94|495.54|497.7|495.3|0
1648829960000|2022-04-01 16:19:20|497.94|495.54|497.7|495.3|497.94|495.54|497.7|495.3|0
1648829970000|2022-04-01 16:19:30|498.41|496.01|498.65|496.25|498.65|496.25|497.94|495.54|0
1648829980000|2022-04-01 16:19:40|498.88|496.48|498.88|496.48|499.12|496.72|498.88|496.48|0
1648829990000|2022-04-01 16:19:50|498.65|496.25|498.65|496.25|498.88|496.48|498.65|496.25|0
1648830000000|2022-04-01 16:20:00|499.12|496.72|498.41|496.01|499.35|496.95|498.17|495.77|0
1648830010000|2022-04-01 16:20:10|498.17|495.77|498.41|496.01|498.41|496.01|497.94|495.54|0
1648830020000|2022-04-01 16:20:20|498.65|496.25|498.65|496.25|498.88|496.48|498.65|496.25|0
1648830030000|2022-04-01 16:20:30|498.41|496.01|498.65|496.25|498.65|496.25|498.41|496.01|0
1648830040000|2022-04-01 16:20:40|497.94|495.54|498.65|496.25|498.65|496.25|497.94|495.54|0
1648830050000|2022-04-01 16:20:50|498.41|496.01|498.41|496.01|498.65|496.25|498.41|496.01|0
1648830060000|2022-04-01 16:21:00|498.65|496.25|497.94|495.54|498.88|496.48|497.94|495.54|0
1648830070000|2022-04-01 16:21:10|497.7|495.3|497.7|495.3|497.7|495.3|497.47|495.07|0
1648830080000|2022-04-01 16:21:20|497.47|495.07|496.99|494.59|497.47|495.07|496.99|494.59|0
1648830090000|2022-04-01 16:21:30|497.23|494.83|496.76|494.36|497.23|494.83|496.52|494.12|0
1648830100000|2022-04-01 16:21:40|496.52|494.12|496.52|494.12|496.76|494.36|496.52|494.12|0
1648830110000|2022-04-01 16:21:50|496.29|493.89|496.29|493.89|496.29|493.89|496.05|493.65|0
1648830120000|2022-04-01 16:22:00|496.76|494.36|497.23|494.83|497.23|494.83|496.76|494.36|0
1648830130000|2022-04-01 16:22:10|497.47|495.07|497.23|494.83|497.47|495.07|496.99|494.59|0
1648830140000|2022-04-01 16:22:20|496.99|494.59|497.23|494.83|497.47|495.07|496.99|494.59|0
1648830150000|2022-04-01 16:22:30|497.12|494.72|496.76|494.36|497.12|494.72|496.76|494.36|0
1648830160000|2022-04-01 16:22:40|496.99|494.59|496.29|493.89|496.99|494.59|496.29|493.89|0
1648830170000|2022-04-01 16:22:50|496.76|494.36|496.41|494.01|496.76|494.36|496.41|494.01|0
1648830180000|2022-04-01 16:23:00|496.29|493.89|496.29|493.89|496.76|494.36|496.29|493.89|0
1648830190000|2022-04-01 16:23:10|496.05|493.65|495.81|493.41|496.05|493.65|495.81|493.41|0
1648830200000|2022-04-01 16:23:20|496.29|493.89|495.81|493.41|496.29|493.89|495.81|493.41|0
1648830210000|2022-04-01 16:23:30|495.58|493.18|496.05|493.65|496.05|493.65|495.58|493.18|0
1648830220000|2022-04-01 16:23:40|495.81|493.41|495.58|493.18|496.05|493.65|495.58|493.18|0
1648830230000|2022-04-01 16:23:50|495.81|493.41|495.34|492.94|495.81|493.41|495.11|492.71|0
1648830240000|2022-04-01 16:24:00|495.81|493.41|495.81|493.41|496.05|493.65|495.58|493.18|0
1648830250000|2022-04-01 16:24:10|496.05|493.65|496.05|493.65|496.28|493.88|496.05|493.65|0
1648830260000|2022-04-01 16:24:20|496.52|494.12|496.99|494.59|496.99|494.59|496.52|494.12|0
1648830270000|2022-04-01 16:24:30|497.23|494.83|497.46|495.06|497.46|495.06|497.23|494.83|0
1648830280000|2022-04-01 16:24:40|497.23|494.83|497.23|494.83|497.23|494.83|497.23|494.83|0
1648830290000|2022-04-01 16:24:50|496.76|494.36|496.28|493.88|496.76|494.36|496.28|493.88|0
1648830300000|2022-04-01 16:25:00|495.34|492.94|495.81|493.41|495.81|493.41|495.34|492.94|0
1648830310000|2022-04-01 16:25:10|495.58|493.18|495.34|492.94|495.81|493.41|495.34|492.94|0
1648830320000|2022-04-01 16:25:20|494.87|492.47|495.11|492.71|495.11|492.71|494.87|492.47|0
1648830330000|2022-04-01 16:25:30|494.87|492.47|495.34|492.94|495.34|492.94|494.87|492.47|0
1648830340000|2022-04-01 16:25:40|494.99|492.59|494.87|492.47|494.99|492.59|494.76|492.36|0
1648830350000|2022-04-01 16:25:50|495.11|492.71|494.87|492.47|495.11|492.71|494.87|492.47|0
1648830360000|2022-04-01 16:26:00|494.63|492.23|495.34|492.94|495.34|492.94|494.63|492.23|0
1648830370000|2022-04-01 16:26:10|495.58|493.18|495.58|493.18|495.58|493.18|495.34|492.94|0
1648830380000|2022-04-01 16:26:20|495.34|492.94|495.81|493.41|495.81|493.41|495.34|492.94|0
1648830390000|2022-04-01 16:26:30|495.58|493.18|495.81|493.41|495.81|493.41|495.58|493.18|0
1648830400000|2022-04-01 16:26:40|496.05|493.65|496.28|493.88|496.28|493.88|496.05|493.65|0
1648830410000|2022-04-01 16:26:50|496.52|494.12|496.76|494.36|496.99|494.59|496.52|494.12|0
1648830420000|2022-04-01 16:27:00|496.28|493.88|496.52|494.12|496.76|494.36|496.28|493.88|0
1648830430000|2022-04-01 16:27:10|496.28|493.88|496.64|494.24|496.76|494.36|496.28|493.88|0
1648830440000|2022-04-01 16:27:20|496.52|494.12|496.05|493.65|496.52|494.12|496.05|493.65|0
1648830450000|2022-04-01 16:27:30|495.81|493.41|495.81|493.41|496.05|493.65|495.81|493.41|0
1648830460000|2022-04-01 16:27:40|495.58|493.18|496.05|493.65|496.05|493.65|495.58|493.18|0
1648830470000|2022-04-01 16:27:50|495.81|493.41|496.28|493.88|496.28|493.88|495.81|493.41|0
1648830480000|2022-04-01 16:28:00|495.81|493.41|496.05|493.65|496.05|493.65|495.81|493.41|0
1648830490000|2022-04-01 16:28:10|495.81|493.41|495.58|493.18|495.81|493.41|495.34|492.94|0
1648830500000|2022-04-01 16:28:20|495.81|493.41|496.05|493.65|496.05|493.65|495.81|493.41|0
1648830510000|2022-04-01 16:28:30|495.81|493.41|495.34|492.94|495.81|493.41|495.34|492.94|0
1648830520000|2022-04-01 16:28:40|495.58|493.18|495.34|492.94|495.58|493.18|495.34|492.94|0
1648830530000|2022-04-01 16:28:50|495.58|493.18|495.58|493.18|495.58|493.18|495.34|492.94|0
1648830540000|2022-04-01 16:29:00|495.1|492.7|495.1|492.7|495.34|492.94|494.87|492.47|0
1648830550000|2022-04-01 16:29:10|494.87|492.47|495.1|492.7|495.1|492.7|494.87|492.47|0
1648830560000|2022-04-01 16:29:20|494.87|492.47|494.4|492|494.87|492.47|494.4|492|0
1648830570000|2022-04-01 16:29:30|493.93|491.53|493.93|491.53|494.16|491.76|493.93|491.53|0
1648830580000|2022-04-01 16:29:40|493.69|491.29|493.45|491.05|493.69|491.29|493.45|491.05|0
1648830590000|2022-04-01 16:29:50|493.69|491.29|493.69|491.29|493.93|491.53|493.69|491.29|0
1648830600000|2022-04-01 16:30:00|494.16|491.76|494.87|492.47|494.87|492.47|494.16|491.76|0
1648830610000|2022-04-01 16:30:10|495.1|492.7|495.1|492.7|495.1|492.7|495.1|492.7|0
1648830620000|2022-04-01 16:30:20|494.63|492.23|494.87|492.47|494.87|492.47|494.63|492.23|0
1648830630000|2022-04-01 16:30:30|495.1|492.7|495.1|492.7|495.34|492.94|495.1|492.7|0
1648830640000|2022-04-01 16:30:40|495.58|493.18|495.81|493.41|495.81|493.41|495.46|493.06|0
1648830650000|2022-04-01 16:30:50|496.52|494.12|496.99|494.59|496.99|494.59|496.52|494.12|0
1648830660000|2022-04-01 16:31:00|497.23|494.83|497.23|494.83|497.23|494.83|497.23|494.83|0
1648830670000|2022-04-01 16:31:10|497.46|495.06|497.46|495.06|497.46|495.06|497.46|495.06|0
1648830680000|2022-04-01 16:31:20|497.94|495.54|497.7|495.3|497.94|495.54|497.7|495.3|0
1648830690000|2022-04-01 16:31:30|497.23|494.83|497.7|495.3|497.94|495.54|497.23|494.83|0
1648830700000|2022-04-01 16:31:40|498.17|495.77|497.94|495.54|498.41|496.01|497.94|495.54|0
1648830710000|2022-04-01 16:31:50|498.17|495.77|498.29|495.89|498.41|496.01|498.17|495.77|0
1648830720000|2022-04-01 16:32:00|498.17|495.77|499.35|496.95|499.35|496.95|498.17|495.77|0
1648830730000|2022-04-01 16:32:10|499.12|496.72|499.83|497.43|499.83|497.43|499.12|496.72|0
1648830740000|2022-04-01 16:32:20|500.06|497.66|500.3|497.9|500.3|497.9|500.06|497.66|0
1648830750000|2022-04-01 16:32:30|500.06|497.66|500.3|497.9|500.77|498.37|500.06|497.66|0
1648830760000|2022-04-01 16:32:40|500.53|498.13|500.53|498.13|500.53|498.13|500.53|498.13|0
1648830770000|2022-04-01 16:32:50|500.77|498.37|500.53|498.13|500.77|498.37|500.53|498.13|0
1648830780000|2022-04-01 16:33:00|500.06|497.66|500.42|498.02|500.42|498.02|500.06|497.66|0
1648830790000|2022-04-01 16:33:10|499.83|497.43|499.83|497.43|499.83|497.43|499.59|497.19|0
1648830800000|2022-04-01 16:33:20|499.59|497.19|499.59|497.19|499.83|497.43|499.59|497.19|0
1648830810000|2022-04-01 16:33:30|499.35|496.95|499.35|496.95|499.35|496.95|499.35|496.95|0
1648830820000|2022-04-01 16:33:40|499.59|497.19|500.06|497.66|500.06|497.66|499.59|497.19|0
1648830830000|2022-04-01 16:33:50|500.3|497.9|501.24|498.84|501.24|498.84|500.3|497.9|0
1648830840000|2022-04-01 16:34:00|502.19|499.79|501.95|499.55|502.19|499.79|501.95|499.55|0
1648830850000|2022-04-01 16:34:10|502.19|499.79|502.43|500.03|502.43|500.03|502.19|499.79|0
1648830860000|2022-04-01 16:34:20|502.66|500.26|502.19|499.79|502.66|500.26|502.19|499.79|0
1648830870000|2022-04-01 16:34:30|502.43|500.03|502.19|499.79|502.43|500.03|502.19|499.79|0
1648830880000|2022-04-01 16:34:40|502.43|500.03|501.95|499.55|502.43|500.03|501.95|499.55|0
1648830890000|2022-04-01 16:34:50|501.72|499.32|501.48|499.08|501.72|499.32|501.24|498.84|0
1648830900000|2022-04-01 16:35:00|501.72|499.32|501.72|499.32|501.95|499.55|501.72|499.32|0
1648830910000|2022-04-01 16:35:10|501.95|499.55|501.95|499.55|502.43|500.03|501.95|499.55|0
1648830920000|2022-04-01 16:35:20|502.19|499.79|501.95|499.55|502.19|499.79|501.48|499.08|0
1648830930000|2022-04-01 16:35:30|501.72|499.32|502.55|500.15|502.55|500.15|501.72|499.32|0
1648830940000|2022-04-01 16:35:40|502.66|500.26|502.43|500.03|502.66|500.26|502.43|500.03|0
1648830950000|2022-04-01 16:35:50|502.19|499.79|502.19|499.79|502.19|499.79|501.95|499.55|0
1648830960000|2022-04-01 16:36:00|502.66|500.26|502.9|500.5|502.9|500.5|502.66|500.26|0
1648830970000|2022-04-01 16:36:10|503.37|500.97|503.61|501.21|503.61|501.21|503.37|500.97|0
1648830980000|2022-04-01 16:36:20|503.85|501.45|502.9|500.5|503.85|501.45|502.9|500.5|0
1648830990000|2022-04-01 16:36:30|502.43|500.03|502.43|500.03|502.43|500.03|502.43|500.03|0
1648831000000|2022-04-01 16:36:40|502.66|500.26|503.14|500.74|503.14|500.74|502.66|500.26|0
1648831010000|2022-04-01 16:36:50|502.9|500.5|502.9|500.5|503.13|500.73|502.9|500.5|0
1648831020000|2022-04-01 16:37:00|502.43|500.03|502.66|500.26|502.66|500.26|502.43|500.03|0
1648831030000|2022-04-01 16:37:10|503.13|500.73|503.13|500.73|503.13|500.73|503.13|500.73|0
1648831040000|2022-04-01 16:37:20|503.02|500.62|503.61|501.21|503.61|501.21|503.02|500.62|0
1648831050000|2022-04-01 16:37:30|503.13|500.73|503.37|500.97|503.37|500.97|503.13|500.73|0
1648831060000|2022-04-01 16:37:40|503.13|500.73|502.43|500.03|503.13|500.73|502.43|500.03|0
1648831070000|2022-04-01 16:37:50|502.66|500.26|502.43|500.03|502.66|500.26|501.95|499.55|0
1648831080000|2022-04-01 16:38:00|502.19|499.79|501.48|499.08|502.19|499.79|501.48|499.08|0
1648831090000|2022-04-01 16:38:10|501.24|498.84|501.01|498.61|501.48|499.08|501.01|498.61|0
1648831100000|2022-04-01 16:38:20|501.72|499.32|501.95|499.55|501.95|499.55|501.72|499.32|0
1648831110000|2022-04-01 16:38:30|502.19|499.79|501.95|499.55|502.19|499.79|501.95|499.55|0
1648831130000|2022-04-01 16:38:50|501.48|499.08|501.48|499.08|501.48|499.08|501.48|499.08|0
1648831140000|2022-04-01 16:39:00|500.77|498.37|500.77|498.37|501.01|498.61|500.77|498.37|0
1648831150000|2022-04-01 16:39:10|501.01|498.61|500.77|498.37|501.24|498.84|500.77|498.37|0
1648831160000|2022-04-01 16:39:20|500.53|498.13|500.53|498.13|500.77|498.37|500.53|498.13|0
1648831170000|2022-04-01 16:39:30|500.3|497.9|499.82|497.42|500.3|497.9|499.82|497.42|0
1648831180000|2022-04-01 16:39:40|499.59|497.19|499.82|497.42|499.82|497.42|499.59|497.19|0
1648831190000|2022-04-01 16:39:50|499.95|497.55|500.06|497.66|500.3|497.9|499.95|497.55|0
1648831200000|2022-04-01 16:40:00|500.3|497.9|501.24|498.84|501.72|499.32|500.3|497.9|0
1648831210000|2022-04-01 16:40:10|500.77|498.37|501.24|498.84|501.24|498.84|500.53|498.13|0
1648831220000|2022-04-01 16:40:20|501.48|499.08|501.72|499.32|501.72|499.32|501.48|499.08|0
1648831240000|2022-04-01 16:40:40|501.24|498.84|501.24|498.84|501.24|498.84|501.01|498.61|0
1648831250000|2022-04-01 16:40:50|501.48|499.08|501.24|498.84|501.48|499.08|501.24|498.84|0
1648831260000|2022-04-01 16:41:00|501.01|498.61|501.48|499.08|501.72|499.32|501.01|498.61|0
1648831270000|2022-04-01 16:41:10|501.72|499.32|501.95|499.55|501.95|499.55|501.72|499.32|0
1648831280000|2022-04-01 16:41:20|501.72|499.32|501.24|498.84|501.72|499.32|501.24|498.84|0
1648831290000|2022-04-01 16:41:30|501.48|499.08|501.01|498.61|501.48|499.08|501.01|498.61|0
1648831300000|2022-04-01 16:41:40|500.77|498.37|501.01|498.61|501.01|498.61|500.53|498.13|0
1648831310000|2022-04-01 16:41:50|500.77|498.37|500.53|498.13|500.77|498.37|500.53|498.13|0
1648831320000|2022-04-01 16:42:00|500.3|497.9|499.12|496.72|500.3|497.9|499.12|496.72|0
1648831330000|2022-04-01 16:42:10|499.35|496.95|498.41|496.01|499.35|496.95|498.41|496.01|0
1648831340000|2022-04-01 16:42:20|498.88|496.48|498.64|496.24|498.88|496.48|498.64|496.24|0
1648831350000|2022-04-01 16:42:30|498.41|496.01|498.17|495.77|498.64|496.24|498.17|495.77|0
1648831360000|2022-04-01 16:42:40|498.41|496.01|497.93|495.53|498.41|496.01|497.93|495.53|0
1648831370000|2022-04-01 16:42:50|497.7|495.3|497.93|495.53|497.93|495.53|497.7|495.3|0
1648831380000|2022-04-01 16:43:00|498.41|496.01|498.64|496.24|498.64|496.24|498.41|496.01|0
1648831390000|2022-04-01 16:43:10|498.41|496.01|497.23|494.83|498.41|496.01|497.23|494.83|0
1648831400000|2022-04-01 16:43:20|496.99|494.59|497.11|494.71|497.11|494.71|496.99|494.59|0
1648831410000|2022-04-01 16:43:30|496.99|494.59|497.46|495.06|497.46|495.06|496.99|494.59|0
1648831420000|2022-04-01 16:43:40|497.35|494.95|497.23|494.83|497.35|494.95|496.99|494.59|0
1648831430000|2022-04-01 16:43:50|497.46|495.06|497.23|494.83|497.46|495.06|497.23|494.83|0
1648831440000|2022-04-01 16:44:00|496.75|494.35|496.75|494.35|496.99|494.59|496.75|494.35|0
1648831450000|2022-04-01 16:44:10|496.52|494.12|495.81|493.41|496.75|494.35|495.81|493.41|0
1648831460000|2022-04-01 16:44:20|496.05|493.65|495.57|493.17|496.05|493.65|495.57|493.17|0
1648831470000|2022-04-01 16:44:30|495.81|493.41|495.81|493.41|496.05|493.65|495.81|493.41|0
1648831480000|2022-04-01 16:44:40|496.05|493.65|496.05|493.65|496.05|493.65|495.81|493.41|0
1648831490000|2022-04-01 16:44:50|495.81|493.41|495.57|493.17|496.05|493.65|495.57|493.17|0
1648831500000|2022-04-01 16:45:00|495.81|493.41|495.57|493.17|495.81|493.41|495.57|493.17|0
1648831510000|2022-04-01 16:45:10|496.75|494.35|496.99|494.59|496.99|494.59|496.75|494.35|0
1648831520000|2022-04-01 16:45:20|496.75|494.35|496.99|494.59|496.99|494.59|496.75|494.35|0
1648831530000|2022-04-01 16:45:30|496.75|494.35|497.46|495.06|497.46|495.06|496.75|494.35|0
1648831540000|2022-04-01 16:45:40|497.93|495.53|498.17|495.77|498.17|495.77|497.93|495.53|0
1648831550000|2022-04-01 16:45:50|497.93|495.53|497.93|495.53|497.93|495.53|497.7|495.3|0
1648831560000|2022-04-01 16:46:00|498.17|495.77|498.64|496.24|498.64|496.24|498.17|495.77|0
1648831570000|2022-04-01 16:46:10|498.88|496.48|499.11|496.71|499.11|496.71|498.64|496.24|0
1648831580000|2022-04-01 16:46:20|498.88|496.48|498.64|496.24|499|496.6|498.64|496.24|0
1648831590000|2022-04-01 16:46:30|498.41|496.01|498.64|496.24|498.64|496.24|498.41|496.01|0
1648831600000|2022-04-01 16:46:40|497.93|495.53|497.46|495.06|497.93|495.53|497.46|495.06|0
1648831610000|2022-04-01 16:46:50|497.7|495.3|497.93|495.53|497.93|495.53|497.7|495.3|0
1648831620000|2022-04-01 16:47:00|498.17|495.77|498.41|496.01|498.41|496.01|498.06|495.66|0
1648831630000|2022-04-01 16:47:10|498.64|496.24|498.17|495.77|498.64|496.24|498.17|495.77|0
1648831640000|2022-04-01 16:47:20|497.93|495.53|496.99|494.59|497.93|495.53|496.99|494.59|0
1648831650000|2022-04-01 16:47:30|496.75|494.35|497.23|494.83|497.23|494.83|496.75|494.35|0
1648831660000|2022-04-01 16:47:40|497.46|495.06|497.46|495.06|497.7|495.3|497.46|495.06|0
1648831670000|2022-04-01 16:47:50|497.23|494.83|496.99|494.59|497.23|494.83|496.99|494.59|0
1648831680000|2022-04-01 16:48:00|496.75|494.35|496.75|494.35|496.75|494.35|496.52|494.12|0
1648831690000|2022-04-01 16:48:10|496.28|493.88|496.05|493.65|496.28|493.88|496.05|493.65|0
1648831700000|2022-04-01 16:48:20|495.81|493.41|495.34|492.94|495.81|493.41|495.34|492.94|0
1648831710000|2022-04-01 16:48:30|495.46|493.06|495.57|493.17|495.57|493.17|495.46|493.06|0
1648831720000|2022-04-01 16:48:40|495.34|492.94|495.57|493.17|495.57|493.17|495.1|492.7|0
1648831730000|2022-04-01 16:48:50|495.34|492.94|495.57|493.17|495.57|493.17|495.34|492.94|0
1648831740000|2022-04-01 16:49:00|495.34|492.94|495.34|492.94|495.81|493.41|495.34|492.94|0
1648831750000|2022-04-01 16:49:10|495.57|493.17|495.46|493.06|495.57|493.17|494.87|492.47|0
1648831760000|2022-04-01 16:49:20|495.34|492.94|495.7|493.3|495.7|493.3|495.34|492.94|0
1648831770000|2022-04-01 16:49:30|495.57|493.17|495.57|493.17|495.81|493.41|495.57|493.17|0
1648831780000|2022-04-01 16:49:40|495.34|492.94|495.81|493.41|495.81|493.41|495.34|492.94|0
1648831790000|2022-04-01 16:49:50|495.57|493.17|495.1|492.7|495.57|493.17|495.1|492.7|0
1648831800000|2022-04-01 16:50:00|495.34|492.94|495.34|492.94|495.34|492.94|495.34|492.94|0
1648831810000|2022-04-01 16:50:10|494.63|492.23|495.81|493.41|495.81|493.41|494.39|491.99|0
1648831820000|2022-04-01 16:50:20|496.28|493.88|496.28|493.88|496.4|494|496.28|493.88|0
1648831830000|2022-04-01 16:50:30|496.52|494.12|496.52|494.12|496.52|494.12|496.52|494.12|0
1648831840000|2022-04-01 16:50:40|496.28|493.88|495.34|492.94|496.28|493.88|495.34|492.94|0
1648831850000|2022-04-01 16:50:50|495.57|493.17|496.05|493.65|496.05|493.65|495.57|493.17|0
1648831860000|2022-04-01 16:51:00|496.28|493.88|496.05|493.65|496.28|493.88|496.05|493.65|0
1648831870000|2022-04-01 16:51:10|496.28|493.88|496.52|494.12|496.52|494.12|496.28|493.88|0
1648831880000|2022-04-01 16:51:20|496.75|494.35|497.22|494.82|497.22|494.82|496.75|494.35|0
1648831890000|2022-04-01 16:51:30|496.99|494.59|497.7|495.3|497.7|495.3|496.99|494.59|0
1648831900000|2022-04-01 16:51:40|497.22|494.82|497.22|494.82|497.46|495.06|497.22|494.82|0
1648831910000|2022-04-01 16:51:50|496.99|494.59|497.22|494.82|497.22|494.82|496.75|494.35|0
1648831920000|2022-04-01 16:52:00|496.99|494.59|497.22|494.82|497.22|494.82|496.99|494.59|0
1648831930000|2022-04-01 16:52:10|496.99|494.59|497.46|495.06|497.46|495.06|496.99|494.59|0
1648831940000|2022-04-01 16:52:20|496.75|494.35|497.46|495.06|497.46|495.06|496.75|494.35|0
1648831950000|2022-04-01 16:52:30|497.7|495.3|497.93|495.53|497.93|495.53|497.7|495.3|0
1648831960000|2022-04-01 16:52:40|498.41|496.01|498.41|496.01|498.41|496.01|498.41|496.01|0
1648831970000|2022-04-01 16:52:50|498.64|496.24|498.88|496.48|498.88|496.48|498.64|496.24|0
1648831980000|2022-04-01 16:53:00|498.64|496.24|498.88|496.48|498.88|496.48|498.64|496.24|0
1648831990000|2022-04-01 16:53:10|498.64|496.24|498.17|495.77|498.64|496.24|497.93|495.53|0
1648832000000|2022-04-01 16:53:20|497.82|495.42|497.93|495.53|497.93|495.53|497.82|495.42|0
1648832010000|2022-04-01 16:53:30|497.7|495.3|497.7|495.3|497.7|495.3|497.7|495.3|0
1648832020000|2022-04-01 16:53:40|497.46|495.06|497.46|495.06|497.7|495.3|497.46|495.06|0
1648832030000|2022-04-01 16:53:50|497.93|495.53|497.93|495.53|498.17|495.77|497.93|495.53|0
1648832040000|2022-04-01 16:54:00|497.7|495.3|497.22|494.82|497.7|495.3|497.22|494.82|0
1648832050000|2022-04-01 16:54:10|496.52|494.12|496.75|494.35|496.75|494.35|496.52|494.12|0
1648832060000|2022-04-01 16:54:20|497.22|494.82|497.22|494.82|497.22|494.82|496.99|494.59|0
1648832070000|2022-04-01 16:54:30|496.99|494.59|497.46|495.06|497.7|495.3|496.99|494.59|0
1648832080000|2022-04-01 16:54:40|497.22|494.82|497.22|494.82|497.22|494.82|497.22|494.82|0
1648832090000|2022-04-01 16:54:50|496.28|493.88|495.81|493.41|496.28|493.88|495.81|493.41|0
1648832100000|2022-04-01 16:55:00|495.57|493.17|496.04|493.64|496.04|493.64|495.57|493.17|0
1648832110000|2022-04-01 16:55:10|496.75|494.35|496.75|494.35|496.99|494.59|496.75|494.35|0
1648832120000|2022-04-01 16:55:20|496.28|493.88|496.04|493.64|496.28|493.88|496.04|493.64|0
1648832130000|2022-04-01 16:55:30|495.57|493.17|495.1|492.7|495.57|493.17|494.87|492.47|0
1648832140000|2022-04-01 16:55:40|494.63|492.23|494.63|492.23|494.63|492.23|494.39|491.99|0
1648832150000|2022-04-01 16:55:50|494.39|491.99|494.39|491.99|494.63|492.23|494.39|491.99|0
1648832160000|2022-04-01 16:56:00|494.16|491.76|494.16|491.76|494.16|491.76|493.92|491.52|0
1648832170000|2022-04-01 16:56:10|494.28|491.88|494.39|491.99|494.63|492.23|494.28|491.88|0
1648832180000|2022-04-01 16:56:20|495.1|492.7|495.34|492.94|495.34|492.94|495.1|492.7|0
1648832190000|2022-04-01 16:56:30|495.1|492.7|494.99|492.59|495.1|492.7|494.63|492.23|0
1648832200000|2022-04-01 16:56:40|494.87|492.47|495.81|493.41|495.81|493.41|494.87|492.47|0
1648832210000|2022-04-01 16:56:50|495.57|493.17|495.34|492.94|495.57|493.17|495.1|492.7|0
1648832220000|2022-04-01 16:57:00|495.57|493.17|495.34|492.94|495.81|493.41|495.34|492.94|0
1648832230000|2022-04-01 16:57:10|495.1|492.7|495.46|493.06|495.46|493.06|495.1|492.7|0
1648832240000|2022-04-01 16:57:20|495.57|493.17|496.75|494.35|497.22|494.82|495.57|493.17|0
1648832250000|2022-04-01 16:57:30|496.99|494.59|497.22|494.82|497.35|494.95|496.99|494.59|0
1648832260000|2022-04-01 16:57:40|496.75|494.35|496.28|493.88|496.99|494.59|496.28|493.88|0
1648832270000|2022-04-01 16:57:50|496.04|493.64|495.93|493.53|496.04|493.64|495.57|493.17|0
1648832280000|2022-04-01 16:58:00|495.81|493.41|495.34|492.94|495.81|493.41|495.34|492.94|0
1648832290000|2022-04-01 16:58:10|495.57|493.17|495.57|493.17|495.57|493.17|495.34|492.94|0
1648832300000|2022-04-01 16:58:20|496.04|493.64|495.57|493.17|496.04|493.64|495.57|493.17|0
1648832310000|2022-04-01 16:58:30|495.81|493.41|496.99|494.59|496.99|494.59|495.81|493.41|0
1648832320000|2022-04-01 16:58:40|497.22|494.82|498.17|495.77|498.17|495.77|497.22|494.82|0
1648832330000|2022-04-01 16:58:50|497.93|495.53|497.93|495.53|497.93|495.53|497.93|495.53|0
1648832340000|2022-04-01 16:59:00|497.7|495.3|497.93|495.53|497.93|495.53|497.7|495.3|0
1648832350000|2022-04-01 16:59:10|498.17|495.77|498.17|495.77|498.17|495.77|498.17|495.77|0
1648832360000|2022-04-01 16:59:20|497.93|495.53|497.7|495.3|497.93|495.53|497.7|495.3|0
1648832370000|2022-04-01 16:59:30|497.82|495.42|498.4|496|498.4|496|497.82|495.42|0
1648832380000|2022-04-01 16:59:40|498.64|496.24|497.93|495.53|498.64|496.24|497.93|495.53|0
1648832390000|2022-04-01 16:59:50|497.7|495.3|498.4|496|498.4|496|497.7|495.3|0
1648832400000|2022-04-01 17:00:00|497.93|495.53|497.22|494.82|497.93|495.53|497.22|494.82|0
1648832410000|2022-04-01 17:00:10|496.99|494.59|497.22|494.82|497.22|494.82|496.99|494.59|0
1648832420000|2022-04-01 17:00:20|496.99|494.59|497.93|495.53|497.93|495.53|496.99|494.59|0
1648832430000|2022-04-01 17:00:30|498.64|496.24|498.88|496.48|499.11|496.71|498.64|496.24|0
1648832440000|2022-04-01 17:00:40|499.11|496.71|499.35|496.95|499.35|496.95|499.11|496.71|0
1648832450000|2022-04-01 17:00:50|499.11|496.71|499.35|496.95|499.58|497.18|499.11|496.71|0
1648832460000|2022-04-01 17:01:00|499.58|497.18|499.94|497.54|499.94|497.54|499.35|496.95|0
1648832470000|2022-04-01 17:01:10|499.82|497.42|500.06|497.66|500.06|497.66|499.82|497.42|0
1648832480000|2022-04-01 17:01:20|499.82|497.42|499.82|497.42|499.82|497.42|499.82|497.42|0
1648832490000|2022-04-01 17:01:30|499.58|497.18|498.4|496|499.58|497.18|498.4|496|0
1648832500000|2022-04-01 17:01:40|498.64|496.24|498.64|496.24|498.64|496.24|498.17|495.77|0
1648832510000|2022-04-01 17:01:50|498.4|496|498.64|496.24|499.11|496.71|498.4|496|0
1648832520000|2022-04-01 17:02:00|498.4|496|497.7|495.3|498.4|496|497.7|495.3|0
1648832530000|2022-04-01 17:02:10|497.58|495.18|498.17|495.77|498.17|495.77|497.58|495.18|0
1648832540000|2022-04-01 17:02:20|497.93|495.53|497.93|495.53|498.17|495.77|497.93|495.53|0
1648832550000|2022-04-01 17:02:30|497.7|495.3|496.99|494.59|497.7|495.3|496.99|494.59|0
1648832560000|2022-04-01 17:02:40|497.22|494.82|497.46|495.06|497.7|495.3|497.22|494.82|0
1648832570000|2022-04-01 17:02:50|497.7|495.3|497.7|495.3|497.93|495.53|497.46|495.06|0
1648832580000|2022-04-01 17:03:00|497.93|495.53|498.17|495.77|498.4|496|497.93|495.53|0
1648832590000|2022-04-01 17:03:10|497.93|495.53|498.17|495.77|498.4|496|497.93|495.53|0
1648832600000|2022-04-01 17:03:20|498.4|496|498.64|496.24|498.64|496.24|498.4|496|0
1648832610000|2022-04-01 17:03:30|498.88|496.48|498.64|496.24|498.88|496.48|498.64|496.24|0
1648832620000|2022-04-01 17:03:40|498.88|496.48|499.11|496.71|499.11|496.71|498.88|496.48|0
1648832630000|2022-04-01 17:03:50|499.35|496.95|499.35|496.95|499.35|496.95|499.35|496.95|0
1648832640000|2022-04-01 17:04:00|499.11|496.71|499.58|497.18|499.58|497.18|498.88|496.48|0
1648832650000|2022-04-01 17:04:10|499.35|496.95|500.06|497.66|500.06|497.66|499.35|496.95|0
1648832660000|2022-04-01 17:04:20|499.82|497.42|499.82|497.42|499.82|497.42|499.82|497.42|0
1648832670000|2022-04-01 17:04:30|499.58|497.18|500.06|497.66|500.29|497.89|499.58|497.18|0
1648832680000|2022-04-01 17:04:40|499.82|497.42|499.71|497.31|499.82|497.42|499.58|497.18|0
1648832690000|2022-04-01 17:04:50|499.35|496.95|498.88|496.48|499.58|497.18|498.88|496.48|0
1648832700000|2022-04-01 17:05:00|498.64|496.24|498.64|496.24|498.64|496.24|498.29|495.89|0
1648832710000|2022-04-01 17:05:10|498.88|496.48|499|496.6|499|496.6|498.17|495.77|0
1648832720000|2022-04-01 17:05:20|498.88|496.48|498.17|495.77|498.88|496.48|498.17|495.77|0
1648832730000|2022-04-01 17:05:30|498.4|496|498.4|496|498.4|496|498.4|496|0
1648832740000|2022-04-01 17:05:40|498.17|495.77|497.93|495.53|498.17|495.77|497.69|495.29|0
1648832750000|2022-04-01 17:05:50|498.4|496|498.4|496|498.4|496|498.4|496|0
1648832760000|2022-04-01 17:06:00|498.17|495.77|496.99|494.59|498.17|495.77|496.99|494.59|0
1648832770000|2022-04-01 17:06:10|496.75|494.35|496.99|494.59|496.99|494.59|496.75|494.35|0
1648832780000|2022-04-01 17:06:20|497.22|494.82|497.22|494.82|497.46|495.06|497.22|494.82|0
1648832790000|2022-04-01 17:06:30|496.99|494.59|496.75|494.35|496.99|494.59|496.75|494.35|0
1648832800000|2022-04-01 17:06:40|497.22|494.82|497.22|494.82|497.22|494.82|497.22|494.82|0
1648832810000|2022-04-01 17:06:50|496.99|494.59|496.28|493.88|496.99|494.59|496.28|493.88|0
1648832820000|2022-04-01 17:07:00|496.51|494.11|496.87|494.47|496.99|494.59|496.51|494.11|0
1648832830000|2022-04-01 17:07:10|496.28|493.88|496.28|493.88|496.28|493.88|496.04|493.64|0
1648832840000|2022-04-01 17:07:20|496.51|494.11|497.69|495.29|497.69|495.29|496.51|494.11|0
1648832850000|2022-04-01 17:07:30|497.46|495.06|497.58|495.18|497.58|495.18|497.46|495.06|0
1648832860000|2022-04-01 17:07:40|497.69|495.29|497.69|495.29|497.69|495.29|497.22|494.82|0
1648832870000|2022-04-01 17:07:50|497.46|495.06|497.82|495.42|497.82|495.42|497.46|495.06|0
1648832880000|2022-04-01 17:08:00|497.69|495.29|496.99|494.59|497.69|495.29|496.75|494.35|0
1648832890000|2022-04-01 17:08:10|496.51|494.11|496.28|493.88|496.51|494.11|496.28|493.88|0
1648832900000|2022-04-01 17:08:20|496.51|494.11|496.51|494.11|496.75|494.35|496.28|493.88|0
1648832910000|2022-04-01 17:08:30|496.28|493.88|496.28|493.88|496.51|494.11|496.28|493.88|0
1648832920000|2022-04-01 17:08:40|496.51|494.11|496.51|494.11|496.51|494.11|496.28|493.88|0
1648832930000|2022-04-01 17:08:50|496.04|493.64|496.04|493.64|496.51|494.11|496.04|493.64|0
1648832940000|2022-04-01 17:09:00|495.81|493.41|496.28|493.88|496.28|493.88|495.81|493.41|0
1648832950000|2022-04-01 17:09:10|496.51|494.11|496.51|494.11|496.51|494.11|496.51|494.11|0
1648832960000|2022-04-01 17:09:20|497.22|494.82|497.69|495.29|497.69|495.29|496.99|494.59|0
1648832970000|2022-04-01 17:09:30|497.93|495.53|498.64|496.24|498.64|496.24|497.93|495.53|0
1648832980000|2022-04-01 17:09:40|498.87|496.47|499.35|496.95|499.35|496.95|498.87|496.47|0
1648832990000|2022-04-01 17:09:50|499.58|497.18|499.58|497.18|499.58|497.18|499.58|497.18|0
1648833000000|2022-04-01 17:10:00|499.71|497.31|500.29|497.89|500.29|497.89|499.71|497.31|0
1648833010000|2022-04-01 17:10:10|500.06|497.66|500.53|498.13|500.53|498.13|500.06|497.66|0
1648833020000|2022-04-01 17:10:20|500.77|498.37|500.53|498.13|500.77|498.37|500.29|497.89|0
1648833030000|2022-04-01 17:10:30|500.77|498.37|500.77|498.37|500.77|498.37|500.77|498.37|0
1648833040000|2022-04-01 17:10:40|500.53|498.13|501|498.6|501|498.6|500.29|497.89|0
1648833050000|2022-04-01 17:10:50|501.24|498.84|501.95|499.55|501.95|499.55|501.24|498.84|0
1648833060000|2022-04-01 17:11:00|501.71|499.31|501|498.6|501.71|499.31|501|498.6|0
1648833070000|2022-04-01 17:11:10|500.77|498.37|500.29|497.89|500.77|498.37|500.29|497.89|0
1648833080000|2022-04-01 17:11:20|500.53|498.13|501.71|499.31|501.71|499.31|500.53|498.13|0
1648833090000|2022-04-01 17:11:30|501.95|499.55|501.71|499.31|502.18|499.78|501.71|499.31|0
1648833100000|2022-04-01 17:11:40|502.66|500.26|502.42|500.02|502.66|500.26|502.42|500.02|0
1648833110000|2022-04-01 17:11:50|502.89|500.49|502.89|500.49|502.89|500.49|502.66|500.26|0
1648833120000|2022-04-01 17:12:00|502.66|500.26|502.42|500.02|502.66|500.26|502.42|500.02|0
1648833130000|2022-04-01 17:12:10|502.66|500.26|502.18|499.78|502.66|500.26|502.18|499.78|0
1648833140000|2022-04-01 17:12:20|501.95|499.55|502.18|499.78|502.18|499.78|501.95|499.55|0
1648833150000|2022-04-01 17:12:30|501.95|499.55|501.24|498.84|501.95|499.55|501.24|498.84|0
1648833160000|2022-04-01 17:12:40|501.47|499.07|501.95|499.55|501.95|499.55|501.47|499.07|0
1648833170000|2022-04-01 17:12:50|501.71|499.31|501.71|499.31|501.71|499.31|501.71|499.31|0
1648833180000|2022-04-01 17:13:00|501.24|498.84|501.47|499.07|501.47|499.07|501.24|498.84|0
1648833190000|2022-04-01 17:13:10|501.24|498.84|501.47|499.07|501.47|499.07|501.24|498.84|0
1648833200000|2022-04-01 17:13:20|501.71|499.31|501.95|499.55|501.95|499.55|501.71|499.31|0
1648833210000|2022-04-01 17:13:30|501.71|499.31|501.71|499.31|501.71|499.31|501.71|499.31|0
1648833220000|2022-04-01 17:13:40|501.47|499.07|501.6|499.2|501.6|499.2|501.47|499.07|0
1648833230000|2022-04-01 17:13:50|501.95|499.55|502.07|499.67|502.07|499.67|501.95|499.55|0
1648833240000|2022-04-01 17:14:00|502.18|499.78|501.95|499.55|502.18|499.78|501.95|499.55|0
1648833250000|2022-04-01 17:14:10|502.18|499.78|502.42|500.02|502.42|500.02|502.18|499.78|0
1648833260000|2022-04-01 17:14:20|502.18|499.78|502.54|500.14|502.54|500.14|502.18|499.78|0
1648833270000|2022-04-01 17:14:30|502.66|500.26|502.66|500.26|502.66|500.26|502.42|500.02|0
1648833280000|2022-04-01 17:14:40|502.18|499.78|502.18|499.78|502.18|499.78|501.95|499.55|0
1648833290000|2022-04-01 17:14:50|501.71|499.31|501.71|499.31|501.71|499.31|501.71|499.31|0
1648833300000|2022-04-01 17:15:00|501.95|499.55|501.95|499.55|502.18|499.78|501.47|499.07|0
1648833310000|2022-04-01 17:15:10|501.47|499.07|502.18|499.78|502.66|500.26|501.47|499.07|0
1648833320000|2022-04-01 17:15:20|502.54|500.14|503.13|500.73|503.13|500.73|502.54|500.14|0
1648833330000|2022-04-01 17:15:30|502.42|500.02|502.66|500.26|502.89|500.49|502.42|500.02|0
1648833340000|2022-04-01 17:15:40|502.89|500.49|503.13|500.73|503.13|500.73|502.89|500.49|0
1648833350000|2022-04-01 17:15:50|502.89|500.49|502.89|500.49|502.89|500.49|502.89|500.49|0
1648833360000|2022-04-01 17:16:00|502.78|500.38|503.13|500.73|503.13|500.73|502.78|500.38|0
1648833370000|2022-04-01 17:16:10|503.37|500.97|502.89|500.49|503.37|500.97|502.89|500.49|0
1648833380000|2022-04-01 17:16:20|503.13|500.73|503.37|500.97|503.37|500.97|503.13|500.73|0
1648833390000|2022-04-01 17:16:30|503.13|500.73|502.66|500.26|503.13|500.73|502.66|500.26|0
1648833400000|2022-04-01 17:16:40|502.89|500.49|503.13|500.73|503.13|500.73|502.89|500.49|0
1648833410000|2022-04-01 17:16:50|502.89|500.49|502.18|499.78|502.89|500.49|502.18|499.78|0
1648833420000|2022-04-01 17:17:00|501.95|499.55|502.42|500.02|502.42|500.02|501.71|499.31|0
1648833430000|2022-04-01 17:17:10|502.66|500.26|502.66|500.26|502.66|500.26|502.66|500.26|0
1648833440000|2022-04-01 17:17:20|502.42|500.02|502.18|499.78|502.42|500.02|501.95|499.55|0
1648833450000|2022-04-01 17:17:30|502.66|500.26|502.42|500.02|502.66|500.26|502.42|500.02|0
1648833460000|2022-04-01 17:17:40|502.18|499.78|502.42|500.02|502.42|500.02|501.95|499.55|0
1648833470000|2022-04-01 17:17:50|502.66|500.26|501.95|499.55|502.66|500.26|501.95|499.55|0
1648833480000|2022-04-01 17:18:00|502.42|500.02|502.42|500.02|502.66|500.26|502.42|500.02|0
1648833490000|2022-04-01 17:18:10|502.18|499.78|502.18|499.78|502.42|500.02|502.18|499.78|0
1648833500000|2022-04-01 17:18:20|502.42|500.02|501.95|499.55|502.42|500.02|501.95|499.55|0
1648833510000|2022-04-01 17:18:30|501.71|499.31|501.47|499.07|501.71|499.31|501.47|499.07|0
1648833520000|2022-04-01 17:18:40|501.71|499.31|501.95|499.55|501.95|499.55|501.47|499.07|0
1648833530000|2022-04-01 17:18:50|502.18|499.78|502.42|500.02|502.42|500.02|502.18|499.78|0
1648833540000|2022-04-01 17:19:00|502.66|500.26|502.18|499.78|502.66|500.26|502.18|499.78|0
1648833550000|2022-04-01 17:19:10|501.95|499.55|501.47|499.07|501.95|499.55|501.47|499.07|0
1648833560000|2022-04-01 17:19:20|501.24|498.84|501.47|499.07|501.47|499.07|501.24|498.84|0
1648833570000|2022-04-01 17:19:30|501.24|498.84|501.36|498.96|501.47|499.07|501.24|498.84|0
1648833580000|2022-04-01 17:19:40|501|498.6|501.24|498.84|501.24|498.84|501|498.6|0
1648833590000|2022-04-01 17:19:50|501|498.6|501.47|499.07|501.47|499.07|501|498.6|0
1648833600000|2022-04-01 17:20:00|501.24|498.84|502.18|499.78|502.18|499.78|501.24|498.84|0
1648833610000|2022-04-01 17:20:10|502.42|500.02|501.95|499.55|502.42|500.02|501.95|499.55|0
1648833620000|2022-04-01 17:20:20|502.18|499.78|502.18|499.78|502.31|499.91|502.18|499.78|0
1648833630000|2022-04-01 17:20:30|502.42|500.02|502.66|500.26|502.89|500.49|502.42|500.02|0
1648833640000|2022-04-01 17:20:40|502.89|500.49|502.89|500.49|503.13|500.73|502.89|500.49|0
1648833650000|2022-04-01 17:20:50|503.13|500.73|503.6|501.2|503.6|501.2|503.13|500.73|0
1648833660000|2022-04-01 17:21:00|504.55|502.15|504.55|502.15|504.55|502.15|504.31|501.91|0
1648833670000|2022-04-01 17:21:10|504.31|501.91|505.26|502.86|505.26|502.86|504.31|501.91|0
1648833680000|2022-04-01 17:21:20|505.02|502.62|505.02|502.62|505.02|502.62|504.79|502.39|0
1648833690000|2022-04-01 17:21:30|505.26|502.86|505.26|502.86|505.26|502.86|505.26|502.86|0
1648833700000|2022-04-01 17:21:40|505.02|502.62|505.02|502.62|505.5|503.1|505.02|502.62|0
1648833710000|2022-04-01 17:21:50|505.26|502.86|505.26|502.86|505.26|502.86|505.02|502.62|0
1648833720000|2022-04-01 17:22:00|505.5|503.1|505.73|503.33|505.73|503.33|505.5|503.1|0
1648833730000|2022-04-01 17:22:10|505.5|503.1|505.38|502.98|505.5|503.1|505.02|502.62|0
1648833740000|2022-04-01 17:22:20|505.26|502.86|504.79|502.39|505.26|502.86|504.55|502.15|0
1648833750000|2022-04-01 17:22:30|504.31|501.91|503.84|501.44|504.31|501.91|503.84|501.44|0
1648833760000|2022-04-01 17:22:40|504.08|501.68|503.37|500.97|504.08|501.68|503.37|500.97|0
1648833770000|2022-04-01 17:22:50|502.89|500.49|502.89|500.49|502.89|500.49|502.66|500.26|0
1648833780000|2022-04-01 17:23:00|502.18|499.78|501.47|499.07|502.18|499.78|501.47|499.07|0
1648833790000|2022-04-01 17:23:10|501.24|498.84|501.24|498.84|501.24|498.84|501.24|498.84|0
1648833800000|2022-04-01 17:23:20|501|498.6|501|498.6|501|498.6|500.76|498.36|0
1648833810000|2022-04-01 17:23:30|500.53|498.13|501.24|498.84|501.24|498.84|500.53|498.13|0
1648833820000|2022-04-01 17:23:40|501.47|499.07|501.24|498.84|501.47|499.07|501.12|498.72|0
1648833830000|2022-04-01 17:23:50|501.47|499.07|501|498.6|501.47|499.07|501|498.6|0
1648833840000|2022-04-01 17:24:00|500.76|498.36|500.05|497.65|500.76|498.36|500.05|497.65|0
1648833850000|2022-04-01 17:24:10|499.82|497.42|500.05|497.65|500.05|497.65|499.82|497.42|0
1648833860000|2022-04-01 17:24:20|499.82|497.42|500.53|498.13|500.53|498.13|499.82|497.42|0
1648833870000|2022-04-01 17:24:30|500.29|497.89|500.53|498.13|500.53|498.13|500.29|497.89|0
1648833880000|2022-04-01 17:24:40|500.29|497.89|500.05|497.65|500.29|497.89|499.82|497.42|0
1648833890000|2022-04-01 17:24:50|499.82|497.42|500.05|497.65|500.05|497.65|499.82|497.42|0
1648833900000|2022-04-01 17:25:00|500.29|497.89|500.76|498.36|500.76|498.36|500.29|497.89|0
1648833910000|2022-04-01 17:25:10|500.53|498.13|500.53|498.13|500.76|498.36|500.53|498.13|0
1648833920000|2022-04-01 17:25:20|500.76|498.36|501|498.6|501.24|498.84|500.76|498.36|0
1648833930000|2022-04-01 17:25:30|501.47|499.07|501.95|499.55|501.95|499.55|501.47|499.07|0
1648833940000|2022-04-01 17:25:40|502.18|499.78|501.95|499.55|502.18|499.78|501.95|499.55|0
1648833950000|2022-04-01 17:25:50|501.71|499.31|501.71|499.31|501.95|499.55|501.71|499.31|0
1648833960000|2022-04-01 17:26:00|501.95|499.55|502.07|499.67|502.42|500.02|501.95|499.55|0
1648833970000|2022-04-01 17:26:10|501.95|499.55|500.05|497.65|501.95|499.55|500.05|497.65|0
1648833980000|2022-04-01 17:26:20|499.94|497.54|500.29|497.89|500.29|497.89|499.94|497.54|0
1648833990000|2022-04-01 17:26:30|500.76|498.36|501.47|499.07|501.47|499.07|500.76|498.36|0
1648834000000|2022-04-01 17:26:40|501.24|498.84|500.76|498.36|501.24|498.84|500.76|498.36|0
1648834010000|2022-04-01 17:26:50|500.29|497.89|500.76|498.36|500.76|498.36|500.29|497.89|0
1648834020000|2022-04-01 17:27:00|501|498.6|499.82|497.42|501|498.6|499.82|497.42|0
1648834030000|2022-04-01 17:27:10|500.29|497.89|500.29|497.89|500.53|498.13|500.29|497.89|0
1648834040000|2022-04-01 17:27:20|500.53|498.13|500.29|497.89|500.53|498.13|500.29|497.89|0
1648834050000|2022-04-01 17:27:30|500.53|498.13|500.53|498.13|500.76|498.36|500.53|498.13|0
1648834060000|2022-04-01 17:27:40|500.76|498.36|501|498.6|501|498.6|500.53|498.13|0
1648834070000|2022-04-01 17:27:50|501.71|499.31|501|498.6|501.71|499.31|501|498.6|0
1648834080000|2022-04-01 17:28:00|500.53|498.13|501|498.6|501|498.6|500.53|498.13|0
1648834090000|2022-04-01 17:28:10|500.76|498.36|501.47|499.07|501.71|499.31|500.76|498.36|0
1648834100000|2022-04-01 17:28:20|501.71|499.31|501.24|498.84|501.71|499.31|501.24|498.84|0
1648834110000|2022-04-01 17:28:30|501.47|499.07|501.71|499.31|501.71|499.31|501.47|499.07|0
1648834120000|2022-04-01 17:28:40|501.59|499.19|500.53|498.13|501.59|499.19|500.53|498.13|0
1648834130000|2022-04-01 17:28:50|500.76|498.36|500.76|498.36|500.76|498.36|500.76|498.36|0
1648834140000|2022-04-01 17:29:00|500.53|498.13|501.24|498.84|501.24|498.84|500.53|498.13|0
1648834150000|2022-04-01 17:29:10|501.71|499.31|501.94|499.54|502.18|499.78|501.71|499.31|0
1648834160000|2022-04-01 17:29:20|501.47|499.07|501.47|499.07|501.71|499.31|501.47|499.07|0
1648834170000|2022-04-01 17:29:30|501.24|498.84|501|498.6|501.24|498.84|500.76|498.36|0
1648834180000|2022-04-01 17:29:40|501.24|498.84|500.76|498.36|501.24|498.84|500.76|498.36|0
1648834190000|2022-04-01 17:29:50|501|498.6|501|498.6|501|498.6|501|498.6|0
1648834200000|2022-04-01 17:30:00|501.24|498.84|501.47|499.07|501.47|499.07|500.76|498.36|0
1648834210000|2022-04-01 17:30:10|501.71|499.31|500.76|498.36|501.71|499.31|500.76|498.36|0
1648834220000|2022-04-01 17:30:20|500.53|498.13|499.58|497.18|500.53|498.13|499.58|497.18|0
1648834230000|2022-04-01 17:30:30|499.82|497.42|499.34|496.94|499.82|497.42|499.34|496.94|0
1648834240000|2022-04-01 17:30:40|499.11|496.71|500.29|497.89|500.29|497.89|499.11|496.71|0
1648834250000|2022-04-01 17:30:50|500.05|497.65|500.05|497.65|500.05|497.65|500.05|497.65|0
1648834260000|2022-04-01 17:31:00|499.82|497.42|500.29|497.89|500.53|498.13|499.82|497.42|0
1648834270000|2022-04-01 17:31:10|500.53|498.13|500.76|498.36|500.76|498.36|500.29|497.89|0
1648834280000|2022-04-01 17:31:20|501|498.6|500.76|498.36|501|498.6|500.76|498.36|0
1648834290000|2022-04-01 17:31:30|500.65|498.25|499.82|497.42|500.65|498.25|499.82|497.42|0
1648834300000|2022-04-01 17:31:40|499.58|497.18|499.11|496.71|499.58|497.18|499.11|496.71|0
1648834310000|2022-04-01 17:31:50|498.4|496|498.87|496.47|498.87|496.47|498.4|496|0
1648834320000|2022-04-01 17:32:00|498.64|496.24|498.29|495.89|498.64|496.24|498.29|495.89|0
1648834330000|2022-04-01 17:32:10|498.4|496|499.11|496.71|499.11|496.71|498.4|496|0
1648834340000|2022-04-01 17:32:20|499.58|497.18|500.29|497.89|500.29|497.89|499.58|497.18|0
1648834350000|2022-04-01 17:32:30|500.05|497.65|500.05|497.65|500.05|497.65|500.05|497.65|0
1648834360000|2022-04-01 17:32:40|500.29|497.89|499.82|497.42|500.29|497.89|499.82|497.42|0
1648834370000|2022-04-01 17:32:50|499.94|497.54|500.76|498.36|500.76|498.36|499.94|497.54|0
1648834380000|2022-04-01 17:33:00|500.53|498.13|501|498.6|501|498.6|500.53|498.13|0
1648834390000|2022-04-01 17:33:10|501.47|499.07|500.76|498.36|501.47|499.07|500.76|498.36|0
1648834400000|2022-04-01 17:33:20|500.53|498.13|501|498.6|501|498.6|500.29|497.89|0
1648834410000|2022-04-01 17:33:30|501.23|498.83|501.23|498.83|501.23|498.83|501.23|498.83|0
1648834420000|2022-04-01 17:33:40|501|498.6|501|498.6|501.23|498.83|501|498.6|0
1648834430000|2022-04-01 17:33:50|501.23|498.83|500.76|498.36|501.23|498.83|500.76|498.36|0
1648834440000|2022-04-01 17:34:00|501|498.6|501|498.6|501|498.6|500.76|498.36|0
1648834450000|2022-04-01 17:34:10|501.23|498.83|501.47|499.07|501.47|499.07|501.23|498.83|0
1648834470000|2022-04-01 17:34:30|501.23|498.83|500.76|498.36|501.47|499.07|500.76|498.36|0
1648834480000|2022-04-01 17:34:40|500.65|498.25|500.53|498.13|500.65|498.25|500.29|497.89|0
1648834490000|2022-04-01 17:34:50|500.65|498.25|501|498.6|501|498.6|500.65|498.25|0
1648834500000|2022-04-01 17:35:00|501.23|498.83|500.76|498.36|501.23|498.83|500.76|498.36|0
1648834510000|2022-04-01 17:35:10|500.53|498.13|499.82|497.42|500.53|498.13|499.58|497.18|0
1648834520000|2022-04-01 17:35:20|500.29|497.89|499.82|497.42|500.29|497.89|499.82|497.42|0
1648834530000|2022-04-01 17:35:30|500.41|498.01|499.58|497.18|500.41|498.01|499.58|497.18|0
1648834540000|2022-04-01 17:35:40|499.11|496.71|499.58|497.18|499.58|497.18|499.11|496.71|0
1648834550000|2022-04-01 17:35:50|499.34|496.94|499.11|496.71|499.34|496.94|499.11|496.71|0
1648834560000|2022-04-01 17:36:00|498.87|496.47|498.63|496.23|498.87|496.47|498.29|495.89|0
1648834570000|2022-04-01 17:36:10|498.16|495.76|497.93|495.53|498.16|495.76|497.93|495.53|0
1648834580000|2022-04-01 17:36:20|498.16|495.76|498.16|495.76|498.16|495.76|498.16|495.76|0
1648834590000|2022-04-01 17:36:30|498.4|496|497.45|495.05|498.4|496|497.45|495.05|0
1648834600000|2022-04-01 17:36:40|497.69|495.29|496.87|494.47|497.69|495.29|496.87|494.47|0
1648834610000|2022-04-01 17:36:50|496.98|494.58|496.98|494.58|497.1|494.7|496.98|494.58|0
1648834620000|2022-04-01 17:37:00|496.87|494.47|496.04|493.64|496.87|494.47|495.57|493.17|0
1648834630000|2022-04-01 17:37:10|495.57|493.17|495.09|492.69|495.57|493.17|495.09|492.69|0
1648834640000|2022-04-01 17:37:20|495.33|492.93|495.09|492.69|495.33|492.93|495.09|492.69|0
1648834650000|2022-04-01 17:37:30|494.86|492.46|494.39|491.99|494.86|492.46|494.39|491.99|0
1648834660000|2022-04-01 17:37:40|494.15|491.75|494.39|491.99|494.39|491.99|494.15|491.75|0
1648834670000|2022-04-01 17:37:50|494.62|492.22|495.09|492.69|495.09|492.69|494.62|492.22|0
1648834680000|2022-04-01 17:38:00|494.62|492.22|494.62|492.22|494.86|492.46|494.62|492.22|0
1648834690000|2022-04-01 17:38:10|494.04|491.64|492.97|490.57|494.04|491.64|492.97|490.57|0
1648834700000|2022-04-01 17:38:20|492.5|490.1|492.03|489.63|492.5|490.1|492.03|489.63|0
1648834710000|2022-04-01 17:38:30|492.27|489.87|492.03|489.63|492.27|489.87|492.03|489.63|0
1648834720000|2022-04-01 17:38:40|491.56|489.16|491.8|489.4|491.8|489.4|491.56|489.16|0
1648834730000|2022-04-01 17:38:50|492.03|489.63|492.03|489.63|492.27|489.87|492.03|489.63|0
1648834740000|2022-04-01 17:39:00|492.27|489.87|492.27|489.87|492.27|489.87|492.03|489.63|0
1648834750000|2022-04-01 17:39:10|492.5|490.1|492.5|490.1|492.5|490.1|492.5|490.1|0
1648834760000|2022-04-01 17:39:20|492.74|490.34|493.33|490.93|493.44|491.04|492.74|490.34|0
1648834770000|2022-04-01 17:39:30|493.21|490.81|493.57|491.17|493.68|491.28|493.21|490.81|0
1648834780000|2022-04-01 17:39:40|493.44|491.04|493.21|490.81|493.44|491.04|493.21|490.81|0
1648834790000|2022-04-01 17:39:50|492.74|490.34|492.97|490.57|492.97|490.57|492.74|490.34|0
1648834800000|2022-04-01 17:40:00|492.74|490.34|493.21|490.81|493.44|491.04|492.74|490.34|0
1648834810000|2022-04-01 17:40:10|493.44|491.04|492.97|490.57|493.44|491.04|492.97|490.57|0
1648834820000|2022-04-01 17:40:20|492.74|490.34|492.27|489.87|492.97|490.57|492.27|489.87|0
1648834830000|2022-04-01 17:40:30|492.03|489.63|492.03|489.63|492.03|489.63|492.03|489.63|0
1648834840000|2022-04-01 17:40:40|492.74|490.34|492.74|490.34|492.97|490.57|492.74|490.34|0
1648834850000|2022-04-01 17:40:50|492.62|490.22|492.97|490.57|492.97|490.57|492.62|490.22|0
1648834860000|2022-04-01 17:41:00|492.74|490.34|492.27|489.87|492.74|490.34|492.27|489.87|0
1648834870000|2022-04-01 17:41:10|492.5|490.1|492.5|490.1|492.5|490.1|492.5|490.1|0
1648834880000|2022-04-01 17:41:20|492.74|490.34|492.62|490.22|492.74|490.34|492.5|490.1|0
1648834890000|2022-04-01 17:41:30|492.5|490.1|492.97|490.57|492.97|490.57|492.5|490.1|0
1648834900000|2022-04-01 17:41:40|492.5|490.1|492.27|489.87|492.74|490.34|492.27|489.87|0
1648834910000|2022-04-01 17:41:50|492.03|489.63|490.85|488.45|492.03|489.63|490.85|488.45|0
1648834920000|2022-04-01 17:42:00|490.62|488.22|490.03|487.63|490.62|488.22|490.03|487.63|0
1648834930000|2022-04-01 17:42:10|490.38|487.98|490.62|488.22|490.62|488.22|490.15|487.75|0
1648834940000|2022-04-01 17:42:20|490.51|488.11|490.38|487.98|490.62|488.22|490.38|487.98|0
1648834960000|2022-04-01 17:42:40|489.91|487.51|489.68|487.28|489.91|487.51|489.68|487.28|0
1648834970000|2022-04-01 17:42:50|489.44|487.04|489.91|487.51|489.91|487.51|489.44|487.04|0
1648834980000|2022-04-01 17:43:00|490.15|487.75|490.15|487.75|490.15|487.75|489.91|487.51|0
1648834990000|2022-04-01 17:43:10|489.8|487.4|489.91|487.51|489.91|487.51|489.68|487.28|0
1648835000000|2022-04-01 17:43:20|490.15|487.75|490.15|487.75|490.15|487.75|489.91|487.51|0
1648835010000|2022-04-01 17:43:30|489.91|487.51|489.91|487.51|490.15|487.75|489.91|487.51|0
1648835020000|2022-04-01 17:43:40|490.03|487.63|490.15|487.75|490.15|487.75|490.03|487.63|0
1648835030000|2022-04-01 17:43:50|490.62|488.22|490.85|488.45|491.09|488.69|490.62|488.22|0
1648835040000|2022-04-01 17:44:00|491.32|488.92|491.56|489.16|491.79|489.39|491.32|488.92|0
1648835050000|2022-04-01 17:44:10|491.79|489.39|492.03|489.63|492.27|489.87|491.79|489.39|0
1648835060000|2022-04-01 17:44:20|492.27|489.87|491.79|489.39|492.27|489.87|491.79|489.39|0
1648835070000|2022-04-01 17:44:30|492.03|489.63|492.5|490.1|492.5|490.1|492.03|489.63|0
1648835080000|2022-04-01 17:44:40|492.27|489.87|492.5|490.1|492.5|490.1|492.27|489.87|0
1648835090000|2022-04-01 17:44:50|492.27|489.87|492.27|489.87|492.39|489.99|492.27|489.87|0
1648835100000|2022-04-01 17:45:00|492.74|490.34|492.97|490.57|492.97|490.57|492.5|490.1|0
1648835110000|2022-04-01 17:45:10|492.74|490.34|493.68|491.28|493.68|491.28|492.74|490.34|0
1648835120000|2022-04-01 17:45:20|493.91|491.51|493.21|490.81|494.04|491.64|493.21|490.81|0
1648835130000|2022-04-01 17:45:30|492.97|490.57|493.68|491.28|493.68|491.28|492.97|490.57|0
1648835140000|2022-04-01 17:45:40|493.44|491.04|493.21|490.81|493.44|491.04|493.21|490.81|0
1648835150000|2022-04-01 17:45:50|492.97|490.57|492.97|490.57|493.21|490.81|492.97|490.57|0
1648835160000|2022-04-01 17:46:00|493.09|490.69|492.5|490.1|493.21|490.81|492.5|490.1|0
1648835170000|2022-04-01 17:46:10|492.86|490.46|493.44|491.04|493.44|491.04|492.86|490.46|0
1648835180000|2022-04-01 17:46:20|493.21|490.81|493.09|490.69|493.21|490.81|492.97|490.57|0
1648835190000|2022-04-01 17:46:30|492.5|490.1|492.97|490.57|492.97|490.57|492.5|490.1|0
1648835200000|2022-04-01 17:46:40|492.74|490.34|492.74|490.34|492.97|490.57|492.74|490.34|0
1648835210000|2022-04-01 17:46:50|492.97|490.57|492.5|490.1|492.97|490.57|492.5|490.1|0
1648835220000|2022-04-01 17:47:00|492.74|490.34|493.21|490.81|493.21|490.81|492.74|490.34|0
1648835230000|2022-04-01 17:47:10|492.97|490.57|492.97|490.57|492.97|490.57|492.86|490.46|0
1648835240000|2022-04-01 17:47:20|492.5|490.1|492.74|490.34|492.74|490.34|492.5|490.1|0
1648835250000|2022-04-01 17:47:30|492.97|490.57|493.21|490.81|493.21|490.81|492.86|490.46|0
1648835260000|2022-04-01 17:47:40|493.44|491.04|493.44|491.04|493.44|491.04|493.44|491.04|0
1648835270000|2022-04-01 17:47:50|493.21|490.81|493.21|490.81|493.44|491.04|493.21|490.81|0
1648835280000|2022-04-01 17:48:00|492.97|490.57|492.97|490.57|492.97|490.57|492.97|490.57|0
1648835290000|2022-04-01 17:48:10|493.09|490.69|493.21|490.81|493.44|491.04|492.97|490.57|0
1648835300000|2022-04-01 17:48:20|492.97|490.57|492.97|490.57|493.21|490.81|492.97|490.57|0
1648835310000|2022-04-01 17:48:30|493.21|490.81|493.21|490.81|493.21|490.81|493.21|490.81|0
1648835320000|2022-04-01 17:48:40|493.68|491.28|494.15|491.75|494.15|491.75|493.68|491.28|0
1648835330000|2022-04-01 17:48:50|493.68|491.28|493.91|491.51|493.91|491.51|493.44|491.04|0
1648835340000|2022-04-01 17:49:00|494.15|491.75|494.27|491.87|494.39|491.99|494.15|491.75|0
1648835350000|2022-04-01 17:49:10|494.39|491.99|494.62|492.22|494.86|492.46|494.39|491.99|0
1648835360000|2022-04-01 17:49:20|494.86|492.46|494.39|491.99|494.86|492.46|494.39|491.99|0
1648835370000|2022-04-01 17:49:30|494.62|492.22|493.68|491.28|494.62|492.22|493.68|491.28|0
1648835380000|2022-04-01 17:49:40|493.8|491.4|493.44|491.04|493.91|491.51|493.44|491.04|0
1648835390000|2022-04-01 17:49:50|493.21|490.81|493.09|490.69|493.21|490.81|492.97|490.57|0
1648835400000|2022-04-01 17:50:00|493.68|491.28|494.15|491.75|494.15|491.75|493.68|491.28|0
1648835410000|2022-04-01 17:50:10|493.21|490.81|494.39|491.99|494.39|491.99|493.21|490.81|0
1648835420000|2022-04-01 17:50:20|494.15|491.75|494.62|492.22|494.62|492.22|494.15|491.75|0
1648835430000|2022-04-01 17:50:30|494.39|491.99|493.91|491.51|494.39|491.99|493.91|491.51|0
1648835440000|2022-04-01 17:50:40|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1648835450000|2022-04-01 17:50:50|494.39|491.99|494.39|491.99|494.62|492.22|494.39|491.99|0
1648835460000|2022-04-01 17:51:00|494.15|491.75|494.62|492.22|494.62|492.22|494.15|491.75|0
1648835470000|2022-04-01 17:51:10|494.86|492.46|495.09|492.69|495.09|492.69|494.62|492.22|0
1648835480000|2022-04-01 17:51:20|494.98|492.58|494.62|492.22|494.98|492.58|494.62|492.22|0
1648835490000|2022-04-01 17:51:30|494.39|491.99|494.39|491.99|494.62|492.22|494.39|491.99|0
1648835500000|2022-04-01 17:51:40|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1648835510000|2022-04-01 17:51:50|494.39|491.99|493.91|491.51|494.39|491.99|493.91|491.51|0
1648835520000|2022-04-01 17:52:00|493.44|491.04|493.68|491.28|493.68|491.28|493.44|491.04|0
1648835530000|2022-04-01 17:52:10|493.91|491.51|493.91|491.51|493.91|491.51|493.91|491.51|0
1648835540000|2022-04-01 17:52:20|494.04|491.64|494.62|492.22|494.62|492.22|493.91|491.51|0
1648835550000|2022-04-01 17:52:30|494.75|492.35|494.51|492.11|494.75|492.35|494.51|492.11|0
1648835560000|2022-04-01 17:52:40|494.86|492.46|495.09|492.69|495.09|492.69|494.62|492.22|0
1648835580000|2022-04-01 17:53:00|495.33|492.93|494.62|492.22|495.33|492.93|494.62|492.22|0
1648835590000|2022-04-01 17:53:10|494.86|492.46|494.62|492.22|494.86|492.46|494.62|492.22|0
1648835600000|2022-04-01 17:53:20|494.39|491.99|495.09|492.69|495.09|492.69|494.39|491.99|0
1648835610000|2022-04-01 17:53:30|494.62|492.22|494.62|492.22|494.62|492.22|494.39|491.99|0
1648835620000|2022-04-01 17:53:40|494.39|491.99|494.39|491.99|494.39|491.99|494.15|491.75|0
1648835630000|2022-04-01 17:53:50|494.15|491.75|493.91|491.51|494.15|491.75|493.68|491.28|0
1648835640000|2022-04-01 17:54:00|493.68|491.28|493.91|491.51|493.91|491.51|493.44|491.04|0
1648835650000|2022-04-01 17:54:10|493.44|491.04|493.68|491.28|493.68|491.28|493.44|491.04|0
1648835660000|2022-04-01 17:54:20|493.56|491.16|494.62|492.22|494.62|492.22|493.56|491.16|0
1648835670000|2022-04-01 17:54:30|494.39|491.99|495.09|492.69|495.09|492.69|494.39|491.99|0
1648835680000|2022-04-01 17:54:40|494.62|492.22|494.62|492.22|494.86|492.46|494.62|492.22|0
1648835690000|2022-04-01 17:54:50|494.39|491.99|494.27|491.87|494.39|491.99|494.27|491.87|0
1648835700000|2022-04-01 17:55:00|494.39|491.99|495.09|492.69|495.09|492.69|494.39|491.99|0
1648835710000|2022-04-01 17:55:10|494.62|492.22|494.74|492.34|494.74|492.34|494.62|492.22|0
1648835720000|2022-04-01 17:55:20|495.33|492.93|494.86|492.46|495.33|492.93|494.62|492.22|0
1648835730000|2022-04-01 17:55:30|494.62|492.22|493.91|491.51|494.62|492.22|493.91|491.51|0
1648835740000|2022-04-01 17:55:40|493.68|491.28|493.44|491.04|493.68|491.28|493.44|491.04|0
1648835750000|2022-04-01 17:55:50|493.68|491.28|493.91|491.51|493.91|491.51|493.68|491.28|0
1648835760000|2022-04-01 17:56:00|494.04|491.64|494.15|491.75|494.15|491.75|493.91|491.51|0
1648835770000|2022-04-01 17:56:10|493.68|491.28|493.21|490.81|493.68|491.28|493.21|490.81|0
1648835780000|2022-04-01 17:56:20|492.73|490.33|492.26|489.86|492.73|490.33|492.26|489.86|0
1648835790000|2022-04-01 17:56:30|492.5|490.1|493.21|490.81|493.21|490.81|492.5|490.1|0
1648835800000|2022-04-01 17:56:40|492.97|490.57|492.97|490.57|493.21|490.81|492.97|490.57|0
1648835810000|2022-04-01 17:56:50|492.73|490.33|492.5|490.1|492.73|490.33|492.26|489.86|0
1648835820000|2022-04-01 17:57:00|492.73|490.33|493.44|491.04|493.44|491.04|492.73|490.33|0
1648835830000|2022-04-01 17:57:10|493.21|490.81|492.97|490.57|493.21|490.81|492.73|490.33|0
1648835840000|2022-04-01 17:57:20|492.73|490.33|493.21|490.81|493.44|491.04|492.73|490.33|0
1648835850000|2022-04-01 17:57:30|493.44|491.04|492.97|490.57|493.44|491.04|492.97|490.57|0
1648835860000|2022-04-01 17:57:40|493.21|490.81|493.21|490.81|493.21|490.81|492.97|490.57|0
1648835870000|2022-04-01 17:57:50|492.86|490.46|492.73|490.33|492.86|490.46|492.73|490.33|0
1648835880000|2022-04-01 17:58:00|492.97|490.57|492.5|490.1|493.21|490.81|492.26|489.86|0
1648835890000|2022-04-01 17:58:10|492.26|489.86|492.26|489.86|492.26|489.86|492.26|489.86|0
1648835900000|2022-04-01 17:58:20|492.5|490.1|492.73|490.33|492.73|490.33|492.5|490.1|0
1648835910000|2022-04-01 17:58:30|492.38|489.98|492.03|489.63|492.5|490.1|492.03|489.63|0
1648835920000|2022-04-01 17:58:40|491.91|489.51|491.79|489.39|491.91|489.51|491.79|489.39|0
1648835930000|2022-04-01 17:58:50|491.32|488.92|491.08|488.68|491.32|488.92|491.08|488.68|0
1648835940000|2022-04-01 17:59:00|491.32|488.92|490.85|488.45|491.32|488.92|490.85|488.45|0
1648835950000|2022-04-01 17:59:10|490.97|488.57|491.32|488.92|491.55|489.15|490.97|488.57|0
1648835960000|2022-04-01 17:59:20|491.55|489.15|490.85|488.45|491.55|489.15|490.85|488.45|0
1648835970000|2022-04-01 17:59:30|491.08|488.68|492.03|489.63|492.03|489.63|491.08|488.68|0
1648835980000|2022-04-01 17:59:40|492.26|489.86|491.91|489.51|492.26|489.86|491.91|489.51|0
1648835990000|2022-04-01 17:59:50|492.03|489.63|492.03|489.63|492.03|489.63|492.03|489.63|0
1648836000000|2022-04-01 18:00:00|492.26|489.86|492.97|490.57|492.97|490.57|492.26|489.86|0
1648836010000|2022-04-01 18:00:10|492.73|490.33|491.79|489.39|492.73|490.33|491.79|489.39|0
1648836020000|2022-04-01 18:00:20|491.55|489.15|490.38|487.98|491.55|489.15|490.38|487.98|0
1648836030000|2022-04-01 18:00:30|490.14|487.74|490.85|488.45|490.85|488.45|490.14|487.74|0
1648836040000|2022-04-01 18:00:40|491.32|488.92|490.38|487.98|491.32|488.92|490.14|487.74|0
1648836050000|2022-04-01 18:00:50|490.61|488.21|490.97|488.57|490.97|488.57|490.61|488.21|0
1648836060000|2022-04-01 18:01:00|490.85|488.45|491.55|489.15|491.55|489.15|490.85|488.45|0
1648836070000|2022-04-01 18:01:10|491.79|489.39|491.79|489.39|491.79|489.39|491.79|489.39|0
1648836080000|2022-04-01 18:01:20|491.32|488.92|491.32|488.92|491.79|489.39|491.32|488.92|0
1648836090000|2022-04-01 18:01:30|490.97|488.57|491.32|488.92|491.55|489.15|490.97|488.57|0
1648836100000|2022-04-01 18:01:40|491.44|489.04|491.79|489.39|491.79|489.39|491.44|489.04|0
1648836110000|2022-04-01 18:01:50|491.55|489.15|491.32|488.92|491.55|489.15|491.08|488.68|0
1648836120000|2022-04-01 18:02:00|491.08|488.68|490.85|488.45|491.08|488.68|490.73|488.33|0
1648836130000|2022-04-01 18:02:10|490.61|488.21|491.32|488.92|491.32|488.92|490.61|488.21|0
1648836140000|2022-04-01 18:02:20|490.85|488.45|489.9|487.5|490.85|488.45|489.9|487.5|0
1648836150000|2022-04-01 18:02:30|489.67|487.27|488.25|485.85|489.67|487.27|488.25|485.85|0
1648836160000|2022-04-01 18:02:40|488.72|486.32|488.72|486.32|489.2|486.8|488.72|486.32|0
1648836170000|2022-04-01 18:02:50|488.25|485.85|488.49|486.09|488.72|486.32|488.25|485.85|0
1648836180000|2022-04-01 18:03:00|488.02|485.62|488.02|485.62|488.25|485.85|488.02|485.62|0
1648836190000|2022-04-01 18:03:10|487.54|485.14|488.49|486.09|488.49|486.09|487.54|485.14|0
1648836200000|2022-04-01 18:03:20|488.02|485.62|487.54|485.14|488.02|485.62|487.54|485.14|0
1648836210000|2022-04-01 18:03:30|487.78|485.38|488.02|485.62|488.72|486.32|487.78|485.38|0
1648836220000|2022-04-01 18:03:40|488.25|485.85|487.78|485.38|488.25|485.85|487.78|485.38|0
1648836230000|2022-04-01 18:03:50|488.02|485.62|487.31|484.91|488.02|485.62|487.31|484.91|0
1648836240000|2022-04-01 18:04:00|486.84|484.44|486.6|484.2|487.07|484.67|486.6|484.2|0
1648836250000|2022-04-01 18:04:10|486.37|483.97|486.6|484.2|486.6|484.2|486.37|483.97|0
1648836260000|2022-04-01 18:04:20|486.84|484.44|486.37|483.97|486.84|484.44|486.37|483.97|0
1648836270000|2022-04-01 18:04:30|486.49|484.09|486.37|483.97|486.49|484.09|486.37|483.97|0
1648836280000|2022-04-01 18:04:40|486.49|484.09|486.13|483.73|486.6|484.2|486.13|483.73|0
1648836290000|2022-04-01 18:04:50|485.89|483.49|484.72|482.32|485.89|483.49|484.72|482.32|0
1648836300000|2022-04-01 18:05:00|484.95|482.55|483.07|480.67|484.95|482.55|483.07|480.67|0
1648836310000|2022-04-01 18:05:10|482.83|480.43|482.6|480.2|482.83|480.43|482.13|479.73|0
1648836320000|2022-04-01 18:05:20|482.36|479.96|483.07|480.67|483.07|480.67|482.36|479.96|0
1648836330000|2022-04-01 18:05:30|483.3|480.9|482.36|479.96|483.3|480.9|482.36|479.96|0
1648836340000|2022-04-01 18:05:40|481.89|479.49|481.42|479.02|481.89|479.49|481.42|479.02|0
1648836350000|2022-04-01 18:05:50|481.66|479.26|481.19|478.79|481.66|479.26|481.19|478.79|0
1648836360000|2022-04-01 18:06:00|481.08|478.68|480.72|478.32|481.08|478.68|480.72|478.32|0
1648836370000|2022-04-01 18:06:10|480.95|478.55|480.95|478.55|481.19|478.79|480.95|478.55|0
1648836380000|2022-04-01 18:06:20|480.72|478.32|480.72|478.32|481.19|478.79|480.72|478.32|0
1648836390000|2022-04-01 18:06:30|480.95|478.55|481.42|479.02|481.42|479.02|480.95|478.55|0
1648836400000|2022-04-01 18:06:40|481.89|479.49|482.13|479.73|482.36|479.96|481.89|479.49|0
1648836410000|2022-04-01 18:06:50|482.36|479.96|482.36|479.96|482.36|479.96|482.36|479.96|0
1648836420000|2022-04-01 18:07:00|482.83|480.43|482.83|480.43|483.07|480.67|482.83|480.43|0
1648836430000|2022-04-01 18:07:10|483.07|480.67|483.3|480.9|483.3|480.9|483.07|480.67|0
1648836440000|2022-04-01 18:07:20|483.54|481.14|484.25|481.85|484.25|481.85|483.54|481.14|0
1648836450000|2022-04-01 18:07:30|484.01|481.61|483.77|481.37|484.01|481.61|483.77|481.37|0
1648836460000|2022-04-01 18:07:40|484.01|481.61|484.72|482.32|484.72|482.32|484.01|481.61|0
1648836470000|2022-04-01 18:07:50|484.48|482.08|484.95|482.55|484.95|482.55|484.48|482.08|0
1648836480000|2022-04-01 18:08:00|485.19|482.79|485.42|483.02|485.42|483.02|485.19|482.79|0
1648836490000|2022-04-01 18:08:10|485.89|483.49|486.13|483.73|486.13|483.73|485.89|483.49|0
1648836500000|2022-04-01 18:08:20|485.89|483.49|484.95|482.55|485.89|483.49|484.95|482.55|0
1648836510000|2022-04-01 18:08:30|485.19|482.79|484.25|481.85|485.19|482.79|484.25|481.85|0
1648836520000|2022-04-01 18:08:40|484.01|481.61|483.54|481.14|484.01|481.61|483.54|481.14|0
1648836530000|2022-04-01 18:08:50|483.3|480.9|482.83|480.43|483.54|481.14|482.83|480.43|0
1648836540000|2022-04-01 18:09:00|483.77|481.37|483.77|481.37|483.77|481.37|483.54|481.14|0
1648836550000|2022-04-01 18:09:10|484.01|481.61|483.54|481.14|484.01|481.61|483.54|481.14|0
1648836560000|2022-04-01 18:09:20|483.77|481.37|484.01|481.61|484.25|481.85|483.77|481.37|0
1648836570000|2022-04-01 18:09:30|484.25|481.85|485.19|482.79|485.19|482.79|484.25|481.85|0
1648836580000|2022-04-01 18:09:40|484.95|482.55|484.48|482.08|484.95|482.55|484.48|482.08|0
1648836590000|2022-04-01 18:09:50|484.25|481.85|484.25|481.85|484.25|481.85|484.01|481.61|0
1648836600000|2022-04-01 18:10:00|484.72|482.32|485.19|482.79|485.19|482.79|484.72|482.32|0
1648836610000|2022-04-01 18:10:10|485.42|483.02|485.42|483.02|485.42|483.02|485.42|483.02|0
1648836620000|2022-04-01 18:10:20|485.54|483.14|485.19|482.79|485.54|483.14|485.19|482.79|0
1648836630000|2022-04-01 18:10:30|485.42|483.02|484.95|482.55|485.42|483.02|484.95|482.55|0
1648836640000|2022-04-01 18:10:40|485.19|482.79|485.19|482.79|485.19|482.79|485.19|482.79|0
1648836650000|2022-04-01 18:10:50|485.42|483.02|485.42|483.02|485.66|483.26|485.42|483.02|0
1648836660000|2022-04-01 18:11:00|485.66|483.26|485.42|483.02|485.66|483.26|485.42|483.02|0
1648836670000|2022-04-01 18:11:10|485.66|483.26|486.6|484.2|486.6|484.2|485.66|483.26|0
1648836680000|2022-04-01 18:11:20|487.07|484.67|486.6|484.2|487.07|484.67|486.6|484.2|0
1648836690000|2022-04-01 18:11:30|486.36|483.96|486.36|483.96|486.6|484.2|486.36|483.96|0
1648836700000|2022-04-01 18:11:40|486.84|484.44|486.6|484.2|486.84|484.44|486.36|483.96|0
1648836710000|2022-04-01 18:11:50|486.36|483.96|485.89|483.49|486.36|483.96|485.89|483.49|0
1648836720000|2022-04-01 18:12:00|485.66|483.26|486.13|483.73|486.13|483.73|485.66|483.26|0
1648836730000|2022-04-01 18:12:10|485.42|483.02|484.72|482.32|485.42|483.02|484.72|482.32|0
1648836740000|2022-04-01 18:12:20|484.24|481.84|484.24|481.84|484.37|481.97|484.24|481.84|0
1648836750000|2022-04-01 18:12:30|484.01|481.61|484.95|482.55|484.95|482.55|484.01|481.61|0
1648836760000|2022-04-01 18:12:40|484.72|482.32|484.72|482.32|484.72|482.32|484.72|482.32|0
1648836770000|2022-04-01 18:12:50|484.95|482.55|484.95|482.55|485.19|482.79|484.95|482.55|0
1648836780000|2022-04-01 18:13:00|484.48|482.08|484.95|482.55|484.95|482.55|484.48|482.08|0
1648836790000|2022-04-01 18:13:10|484.72|482.32|484.48|482.08|484.72|482.32|484.48|482.08|0
1648836800000|2022-04-01 18:13:20|484.24|481.84|484.01|481.61|484.48|482.08|484.01|481.61|0
1648836810000|2022-04-01 18:13:30|483.77|481.37|483.77|481.37|483.77|481.37|483.77|481.37|0
1648836820000|2022-04-01 18:13:40|484.01|481.61|483.77|481.37|484.01|481.61|483.54|481.14|0
1648836830000|2022-04-01 18:13:50|484.01|481.61|484.24|481.84|484.24|481.84|484.01|481.61|0
1648836840000|2022-04-01 18:14:00|483.77|481.37|483.66|481.26|483.77|481.37|483.66|481.26|0
1648836850000|2022-04-01 18:14:10|483.54|481.14|483.3|480.9|483.54|481.14|483.07|480.67|0
1648836860000|2022-04-01 18:14:20|483.07|480.67|483.3|480.9|483.3|480.9|482.83|480.43|0
1648836870000|2022-04-01 18:14:30|482.83|480.43|482.6|480.2|482.83|480.43|482.6|480.2|0
1648836880000|2022-04-01 18:14:40|483.07|480.67|483.54|481.14|483.54|481.14|483.07|480.67|0
1648836890000|2022-04-01 18:14:50|483.3|480.9|482.12|479.72|483.3|480.9|482.12|479.72|0
1648836900000|2022-04-01 18:15:00|481.65|479.25|481.17|478.77|481.65|479.25|481.17|478.77|0
1648836910000|2022-04-01 18:15:10|480.94|478.54|480.47|478.07|481.17|478.77|480.47|478.07|0
1648836920000|2022-04-01 18:15:20|480.7|478.3|480.12|477.72|480.7|478.3|480.12|477.72|0
1648836930000|2022-04-01 18:15:30|479.99|477.59|480.12|477.72|480.23|477.83|479.99|477.59|0
1648836940000|2022-04-01 18:15:40|479.99|477.59|479.29|476.89|479.99|477.59|479.29|476.89|0
1648836950000|2022-04-01 18:15:50|479.05|476.65|479.29|476.89|479.29|476.89|479.05|476.65|0
1648836960000|2022-04-01 18:16:00|479.17|476.77|480.23|477.83|480.23|477.83|479.17|476.77|0
1648836970000|2022-04-01 18:16:10|480.7|478.3|480.7|478.3|480.94|478.54|480.47|478.07|0
1648836980000|2022-04-01 18:16:20|480.94|478.54|480.59|478.19|480.94|478.54|480.59|478.19|0
1648836990000|2022-04-01 18:16:30|479.99|477.59|480.23|477.83|480.47|478.07|479.99|477.59|0
1648837000000|2022-04-01 18:16:40|480.47|478.07|480.7|478.3|480.7|478.3|480.47|478.07|0
1648837010000|2022-04-01 18:16:50|480.47|478.07|480.94|478.54|480.94|478.54|480.47|478.07|0
1648837020000|2022-04-01 18:17:00|481.18|478.78|481.18|478.78|481.18|478.78|480.94|478.54|0
1648837030000|2022-04-01 18:17:10|480.47|478.07|480.94|478.54|481.18|478.78|480.47|478.07|0
1648837040000|2022-04-01 18:17:20|480.7|478.3|480.7|478.3|480.7|478.3|480.7|478.3|0
1648837050000|2022-04-01 18:17:30|480.23|477.83|480.23|477.83|480.47|478.07|480.23|477.83|0
1648837060000|2022-04-01 18:17:40|480.7|478.3|480.12|477.72|480.7|478.3|479.99|477.59|0
1648837070000|2022-04-01 18:17:50|480.23|477.83|480.47|478.07|480.47|478.07|479.99|477.59|0
1648837080000|2022-04-01 18:18:00|480.59|478.19|480.7|478.3|480.7|478.3|480.47|478.07|0
1648837090000|2022-04-01 18:18:10|480.23|477.83|479.52|477.12|480.23|477.83|479.52|477.12|0
1648837100000|2022-04-01 18:18:20|479.41|477.01|479.52|477.12|479.76|477.36|479.41|477.01|0
1648837110000|2022-04-01 18:18:30|480.23|477.83|479.76|477.36|480.23|477.83|479.76|477.36|0
1648837120000|2022-04-01 18:18:40|479.99|477.59|480.47|478.07|480.7|478.3|479.99|477.59|0
1648837130000|2022-04-01 18:18:50|480.7|478.3|480.7|478.3|480.7|478.3|480.7|478.3|0
1648837140000|2022-04-01 18:19:00|480.94|478.54|481.17|478.77|481.17|478.77|480.7|478.3|0
1648837150000|2022-04-01 18:19:10|481.41|479.01|482.12|479.72|482.12|479.72|481.41|479.01|0
1648837160000|2022-04-01 18:19:20|482.59|480.19|482.36|479.96|482.59|480.19|482.36|479.96|0
1648837170000|2022-04-01 18:19:30|481.65|479.25|481.41|479.01|481.65|479.25|481.41|479.01|0
1648837180000|2022-04-01 18:19:40|481.88|479.48|482.12|479.72|482.12|479.72|481.88|479.48|0
1648837190000|2022-04-01 18:19:50|482.36|479.96|482.36|479.96|482.83|480.43|482.36|479.96|0
1648837200000|2022-04-01 18:20:00|482.59|480.19|482.59|480.19|482.59|480.19|481.88|479.48|0
1648837210000|2022-04-01 18:20:10|481.65|479.25|481.53|479.13|481.65|479.25|481.53|479.13|0
1648837220000|2022-04-01 18:20:20|481.41|479.01|481.88|479.48|481.88|479.48|481.41|479.01|0
1648837230000|2022-04-01 18:20:30|481.65|479.25|481.88|479.48|481.88|479.48|481.65|479.25|0
1648837240000|2022-04-01 18:20:40|481.65|479.25|480.94|478.54|481.65|479.25|480.94|478.54|0
1648837250000|2022-04-01 18:20:50|481.41|479.01|481.65|479.25|481.65|479.25|481.41|479.01|0
1648837260000|2022-04-01 18:21:00|481.17|478.77|481.41|479.01|482.83|480.43|481.17|478.77|0
1648837270000|2022-04-01 18:21:10|481.17|478.77|480.7|478.3|481.41|479.01|480.7|478.3|0
1648837280000|2022-04-01 18:21:20|480.23|477.83|480.47|478.07|480.47|478.07|479.76|477.36|0
1648837290000|2022-04-01 18:21:30|481.17|478.77|481.41|479.01|481.41|479.01|481.17|478.77|0
1648837300000|2022-04-01 18:21:40|481.17|478.77|480.47|478.07|481.17|478.77|480.47|478.07|0
1648837310000|2022-04-01 18:21:50|481.17|478.77|480.47|478.07|481.17|478.77|480.47|478.07|0
1648837320000|2022-04-01 18:22:00|480.12|477.72|481.41|479.01|481.41|479.01|479.99|477.59|0
1648837330000|2022-04-01 18:22:10|480.94|478.54|479.76|477.36|480.94|478.54|479.76|477.36|0
1648837340000|2022-04-01 18:22:20|480.12|477.72|479.99|477.59|480.23|477.83|479.99|477.59|0
1648837350000|2022-04-01 18:22:30|479.76|477.36|479.52|477.12|479.76|477.36|479.52|477.12|0
1648837360000|2022-04-01 18:22:40|479.99|477.59|480.23|477.83|480.23|477.83|479.99|477.59|0
1648837370000|2022-04-01 18:22:50|480.47|478.07|480.47|478.07|480.59|478.19|480.47|478.07|0
1648837380000|2022-04-01 18:23:00|479.64|477.24|479.05|476.65|479.64|477.24|479.05|476.65|0
1648837390000|2022-04-01 18:23:10|479.29|476.89|479.29|476.89|479.52|477.12|479.29|476.89|0
1648837400000|2022-04-01 18:23:20|479.99|477.59|478.81|476.41|479.99|477.59|478.81|476.41|0
1648837410000|2022-04-01 18:23:30|479.29|476.89|479.52|477.12|479.52|477.12|479.29|476.89|0
1648837420000|2022-04-01 18:23:40|479.76|477.36|479.52|477.12|479.88|477.48|479.52|477.12|0
1648837430000|2022-04-01 18:23:50|479.76|477.36|479.76|477.36|479.99|477.59|479.52|477.12|0
1648837440000|2022-04-01 18:24:00|479.99|477.59|480.23|477.83|480.23|477.83|479.99|477.59|0
1648837450000|2022-04-01 18:24:10|480.47|478.07|480.59|478.19|480.7|478.3|480.47|478.07|0
1648837460000|2022-04-01 18:24:20|480.7|478.3|480.7|478.3|480.94|478.54|480.7|478.3|0
1648837470000|2022-04-01 18:24:30|481.06|478.66|481.41|479.01|481.41|479.01|481.06|478.66|0
1648837480000|2022-04-01 18:24:40|481.17|478.77|481.65|479.25|481.65|479.25|481.17|478.77|0
1648837490000|2022-04-01 18:24:50|481.88|479.48|481.65|479.25|481.88|479.48|481.41|479.01|0
1648837500000|2022-04-01 18:25:00|481.88|479.48|481.88|479.48|481.88|479.48|481.65|479.25|0
1648837510000|2022-04-01 18:25:10|481.41|479.01|481.65|479.25|481.88|479.48|481.41|479.01|0
1648837520000|2022-04-01 18:25:20|482.12|479.72|481.88|479.48|482.12|479.72|481.88|479.48|0
1648837530000|2022-04-01 18:25:30|481.41|479.01|482.12|479.72|482.12|479.72|481.41|479.01|0
1648837540000|2022-04-01 18:25:40|481.88|479.48|481.41|479.01|481.88|479.48|481.41|479.01|0
1648837550000|2022-04-01 18:25:50|481.17|478.77|480.7|478.3|481.65|479.25|480.7|478.3|0
1648837560000|2022-04-01 18:26:00|480.47|478.07|479.99|477.59|480.47|478.07|479.99|477.59|0
1648837570000|2022-04-01 18:26:10|479.76|477.36|479.76|477.36|480.23|477.83|479.76|477.36|0
1648837580000|2022-04-01 18:26:20|479.52|477.12|478.58|476.18|479.52|477.12|478.58|476.18|0
1648837590000|2022-04-01 18:26:30|478.34|475.94|478.34|475.94|478.34|475.94|477.87|475.47|0
1648837600000|2022-04-01 18:26:40|477.87|475.47|478.58|476.18|478.58|476.18|477.87|475.47|0
1648837610000|2022-04-01 18:26:50|478.34|475.94|479.05|476.65|479.05|476.65|478.34|475.94|0
1648837620000|2022-04-01 18:27:00|478.34|475.94|479.29|476.89|479.29|476.89|478.34|475.94|0
1648837630000|2022-04-01 18:27:10|479.05|476.65|478.81|476.41|479.29|476.89|478.81|476.41|0
1648837640000|2022-04-01 18:27:20|479.29|476.89|479.99|477.59|479.99|477.59|479.29|476.89|0
1648837650000|2022-04-01 18:27:30|480.23|477.83|479.76|477.36|480.23|477.83|479.76|477.36|0
1648837660000|2022-04-01 18:27:40|479.52|477.12|480.12|477.72|480.47|478.07|479.52|477.12|0
1648837670000|2022-04-01 18:27:50|480.23|477.83|479.52|477.12|480.23|477.83|479.52|477.12|0
1648837680000|2022-04-01 18:28:00|479.76|477.36|478.11|475.71|479.76|477.36|478.11|475.71|0
1648837690000|2022-04-01 18:28:10|478.34|475.94|477.87|475.47|478.34|475.94|477.87|475.47|0
1648837700000|2022-04-01 18:28:20|477.63|475.23|477.4|475|477.63|475.23|477.4|475|0
1648837710000|2022-04-01 18:28:30|477.63|475.23|477.63|475.23|477.63|475.23|477.4|475|0
1648837720000|2022-04-01 18:28:40|477.4|475|478.34|475.94|478.34|475.94|477.4|475|0
1648837730000|2022-04-01 18:28:50|478.11|475.71|477.16|474.76|478.11|475.71|477.16|474.76|0
1648837740000|2022-04-01 18:29:00|476.93|474.53|477.63|475.23|477.63|475.23|476.93|474.53|0
1648837750000|2022-04-01 18:29:10|477.4|475|478.11|475.71|478.11|475.71|477.4|475|0
1648837760000|2022-04-01 18:29:20|477.87|475.47|476.93|474.53|477.87|475.47|476.93|474.53|0
1648837770000|2022-04-01 18:29:30|476.81|474.41|476.69|474.29|476.93|474.53|476.45|474.05|0
1648837780000|2022-04-01 18:29:40|476.45|474.05|476.22|473.82|476.45|474.05|475.75|473.35|0
1648837790000|2022-04-01 18:29:50|476.45|474.05|475.51|473.11|476.45|474.05|475.51|473.11|0
1648837800000|2022-04-01 18:30:00|475.75|473.35|475.51|473.11|475.75|473.35|475.28|472.88|0
1648837810000|2022-04-01 18:30:10|475.28|472.88|474.81|472.41|475.28|472.88|474.81|472.41|0
1648837820000|2022-04-01 18:30:20|475.04|472.64|474.57|472.17|475.04|472.64|474.57|472.17|0
1648837830000|2022-04-01 18:30:30|474.33|471.93|474.33|471.93|475.04|472.64|474.1|471.7|0
1648837840000|2022-04-01 18:30:40|474.22|471.82|474.1|471.7|474.33|471.93|474.1|471.7|0
1648837850000|2022-04-01 18:30:50|474.57|472.17|474.33|471.93|474.69|472.29|474.33|471.93|0
1648837860000|2022-04-01 18:31:00|474.81|472.41|475.04|472.64|475.04|472.64|474.57|472.17|0
1648837870000|2022-04-01 18:31:10|474.81|472.41|476.45|474.05|476.45|474.05|474.81|472.41|0
1648837880000|2022-04-01 18:31:20|475.98|473.58|475.63|473.23|476.22|473.82|475.63|473.23|0
1648837890000|2022-04-01 18:31:30|475.75|473.35|473.86|471.46|475.75|473.35|473.86|471.46|0
1648837900000|2022-04-01 18:31:40|473.63|471.23|474.33|471.93|474.57|472.17|473.63|471.23|0
1648837910000|2022-04-01 18:31:50|474.1|471.7|473.39|470.99|474.1|471.7|473.39|470.99|0
1648837920000|2022-04-01 18:32:00|473.16|470.76|473.39|470.99|473.39|470.99|473.16|470.76|0
1648837930000|2022-04-01 18:32:10|473.63|471.23|473.39|470.99|473.63|471.23|473.16|470.76|0
1648837940000|2022-04-01 18:32:20|473.16|470.76|472.92|470.52|473.16|470.76|472.92|470.52|0
1648837950000|2022-04-01 18:32:30|473.16|470.76|472.22|469.82|473.16|470.76|472.22|469.82|0
1648837960000|2022-04-01 18:32:40|471.98|469.58|471.51|469.11|471.98|469.58|471.51|469.11|0
1648837970000|2022-04-01 18:32:50|471.75|469.35|471.28|468.88|471.75|469.35|471.28|468.88|0
1648837980000|2022-04-01 18:33:00|471.51|469.11|472.22|469.82|472.22|469.82|471.51|469.11|0
1648837990000|2022-04-01 18:33:10|472.45|470.05|472.22|469.82|472.45|470.05|471.98|469.58|0
1648838000000|2022-04-01 18:33:20|472.69|470.29|473.16|470.76|473.16|470.76|472.69|470.29|0
1648838010000|2022-04-01 18:33:30|473.63|471.23|473.16|470.76|473.63|471.23|473.16|470.76|0
1648838020000|2022-04-01 18:33:40|473.39|470.99|473.39|470.99|473.39|470.99|473.16|470.76|0
1648838030000|2022-04-01 18:33:50|472.69|470.29|473.16|470.76|473.39|470.99|472.69|470.29|0
1648838040000|2022-04-01 18:34:00|473.39|470.99|473.39|470.99|473.39|470.99|473.16|470.76|0
1648838050000|2022-04-01 18:34:10|473.16|470.76|473.16|470.76|473.39|470.99|473.16|470.76|0
1648838060000|2022-04-01 18:34:20|473.63|471.23|474.1|471.7|474.33|471.93|473.63|471.23|0
1648838070000|2022-04-01 18:34:30|473.86|471.46|473.16|470.76|473.86|471.46|473.16|470.76|0
1648838080000|2022-04-01 18:34:40|472.92|470.52|472.92|470.52|473.16|470.76|472.92|470.52|0
1648838090000|2022-04-01 18:34:50|472.45|470.05|471.75|469.35|472.45|470.05|471.75|469.35|0
1648838100000|2022-04-01 18:35:00|471.51|469.11|471.98|469.58|471.98|469.58|471.51|469.11|0
1648838110000|2022-04-01 18:35:10|471.51|469.11|472.45|470.05|472.45|470.05|471.51|469.11|0
1648838120000|2022-04-01 18:35:20|471.98|469.58|472.22|469.82|472.22|469.82|471.98|469.58|0
1648838130000|2022-04-01 18:35:30|472.45|470.05|471.98|469.58|472.45|470.05|471.75|469.35|0
1648838140000|2022-04-01 18:35:40|472.1|469.7|472.92|470.52|472.92|470.52|472.1|469.7|0
1648838150000|2022-04-01 18:35:50|473.39|470.99|473.39|470.99|473.39|470.99|473.16|470.76|0
1648838160000|2022-04-01 18:36:00|473.16|470.76|473.39|470.99|473.63|471.23|473.16|470.76|0
1648838170000|2022-04-01 18:36:10|473.63|471.23|473.63|471.23|473.63|471.23|473.16|470.76|0
1648838180000|2022-04-01 18:36:20|473.86|471.46|473.86|471.46|473.86|471.46|473.63|471.23|0
1648838190000|2022-04-01 18:36:30|473.99|471.59|474.1|471.7|474.1|471.7|473.86|471.46|0
1648838200000|2022-04-01 18:36:40|474.57|472.17|474.69|472.29|474.8|472.4|474.57|472.17|0
1648838210000|2022-04-01 18:36:50|474.8|472.4|475.04|472.64|475.28|472.88|474.8|472.4|0
1648838220000|2022-04-01 18:37:00|475.51|473.11|475.51|473.11|475.51|473.11|475.51|473.11|0
1648838230000|2022-04-01 18:37:10|475.28|472.88|475.75|473.35|475.75|473.35|475.28|472.88|0
1648838240000|2022-04-01 18:37:20|475.51|473.11|475.51|473.11|475.51|473.11|475.51|473.11|0
1648838250000|2022-04-01 18:37:30|475.75|473.35|475.87|473.47|475.98|473.58|475.75|473.35|0
1648838260000|2022-04-01 18:37:40|476.22|473.82|476.93|474.53|476.93|474.53|476.22|473.82|0
1648838270000|2022-04-01 18:37:50|477.16|474.76|476.93|474.53|477.16|474.76|476.93|474.53|0
1648838280000|2022-04-01 18:38:00|476.45|474.05|476.45|474.05|476.69|474.29|476.45|474.05|0
1648838290000|2022-04-01 18:38:10|476.22|473.82|475.75|473.35|476.22|473.82|475.28|472.88|0
1648838300000|2022-04-01 18:38:20|475.98|473.58|475.51|473.11|475.98|473.58|475.51|473.11|0
1648838310000|2022-04-01 18:38:30|475.75|473.35|475.75|473.35|475.75|473.35|475.75|473.35|0
1648838320000|2022-04-01 18:38:40|475.51|473.11|475.75|473.35|475.75|473.35|475.28|472.88|0
1648838330000|2022-04-01 18:38:50|475.98|473.58|475.98|473.58|476.22|473.82|475.98|473.58|0
1648838340000|2022-04-01 18:39:00|475.51|473.11|475.4|473|475.75|473.35|475.4|473|0
1648838350000|2022-04-01 18:39:10|475.51|473.11|475.28|472.88|475.51|473.11|474.8|472.4|0
1648838360000|2022-04-01 18:39:20|475.75|473.35|476.45|474.05|476.45|474.05|475.75|473.35|0
1648838370000|2022-04-01 18:39:30|476.34|473.94|476.22|473.82|476.45|474.05|476.22|473.82|0
1648838380000|2022-04-01 18:39:40|476.45|474.05|475.75|473.35|476.45|474.05|475.75|473.35|0
1648838390000|2022-04-01 18:39:50|475.51|473.11|475.28|472.88|475.51|473.11|475.28|472.88|0
1648838400000|2022-04-01 18:40:00|475.04|472.64|474.8|472.4|475.04|472.64|474.8|472.4|0
1648838410000|2022-04-01 18:40:10|475.04|472.64|474.57|472.17|475.28|472.88|474.57|472.17|0
1648838420000|2022-04-01 18:40:20|474.93|472.53|474.33|471.93|474.93|472.53|474.33|471.93|0
1648838430000|2022-04-01 18:40:30|474.1|471.7|474.33|471.93|474.33|471.93|474.1|471.7|0
1648838440000|2022-04-01 18:40:40|474.1|471.7|474.1|471.7|474.1|471.7|473.86|471.46|0
1648838450000|2022-04-01 18:40:50|473.86|471.46|473.63|471.23|473.86|471.46|473.63|471.23|0
1648838460000|2022-04-01 18:41:00|473.39|470.99|472.22|469.82|473.39|470.99|472.22|469.82|0
1648838470000|2022-04-01 18:41:10|472.45|470.05|471.98|469.58|472.45|470.05|471.75|469.35|0
1648838480000|2022-04-01 18:41:20|472.22|469.82|471.98|469.58|472.22|469.82|471.98|469.58|0
1648838490000|2022-04-01 18:41:30|472.22|469.82|472.22|469.82|472.22|469.82|472.22|469.82|0
1648838500000|2022-04-01 18:41:40|472.45|470.05|472.45|470.05|472.45|470.05|472.22|469.82|0
1648838510000|2022-04-01 18:41:50|472.69|470.29|472.92|470.52|472.92|470.52|472.69|470.29|0
1648838520000|2022-04-01 18:42:00|473.16|470.76|475.04|472.64|475.28|472.88|473.16|470.76|0
1648838530000|2022-04-01 18:42:10|474.35|471.95|474.82|472.42|474.82|472.42|474.35|471.95|0
1648838540000|2022-04-01 18:42:20|474.59|472.19|474.57|472.17|474.95|472.55|474.57|472.17|0
1648838550000|2022-04-01 18:42:30|474.81|472.41|474.81|472.41|474.81|472.41|474.81|472.41|0
1648838560000|2022-04-01 18:42:40|474.34|471.94|474.57|472.17|474.57|472.17|474.1|471.7|0
1648838570000|2022-04-01 18:42:50|474.1|471.7|474.34|471.94|474.34|471.94|474.1|471.7|0
1648838580000|2022-04-01 18:43:00|473.86|471.46|473.63|471.23|473.86|471.46|473.39|470.99|0
1648838590000|2022-04-01 18:43:10|473.86|471.46|474.64|472.24|474.64|472.24|473.86|471.46|0
1648838600000|2022-04-01 18:43:20|474.17|471.77|472.92|470.52|474.17|471.77|472.92|470.52|0
1648838610000|2022-04-01 18:43:30|473.16|470.76|472.68|470.28|473.16|470.76|472.68|470.28|0
1648838620000|2022-04-01 18:43:40|473.15|470.75|473.15|470.75|473.15|470.75|473.15|470.75|0
1648838630000|2022-04-01 18:43:50|473.28|470.88|472.68|470.28|473.28|470.88|472.68|470.28|0
1648838640000|2022-04-01 18:44:00|472.45|470.05|471.97|469.57|472.45|470.05|471.97|469.57|0
1648838650000|2022-04-01 18:44:10|471.74|469.34|471.97|469.57|471.97|469.57|471.74|469.34|0
1648838660000|2022-04-01 18:44:20|471.74|469.34|471.74|469.34|471.74|469.34|471.74|469.34|0
1648838670000|2022-04-01 18:44:30|471.5|469.1|471.26|468.86|471.5|469.1|471.26|468.86|0
1648838680000|2022-04-01 18:44:40|471.03|468.63|471.03|468.63|471.26|468.86|471.03|468.63|0
1648838690000|2022-04-01 18:44:50|471.5|469.1|471.86|469.46|471.97|469.57|471.5|469.1|0
1648838700000|2022-04-01 18:45:00|471.97|469.57|471.74|469.34|471.97|469.57|471.74|469.34|0
1648838710000|2022-04-01 18:45:10|471.5|469.1|471.26|468.86|471.5|469.1|471.26|468.86|0
1648838720000|2022-04-01 18:45:20|471.5|469.1|471.03|468.63|471.74|469.34|471.03|468.63|0
1648838730000|2022-04-01 18:45:30|471.26|468.86|470.32|467.92|471.26|468.86|470.32|467.92|0
1648838740000|2022-04-01 18:45:40|469.61|467.21|470.56|468.16|470.56|468.16|469.61|467.21|0
1648838750000|2022-04-01 18:45:50|470.68|468.28|471.5|469.1|471.5|469.1|470.68|468.28|0
1648838760000|2022-04-01 18:46:00|471.74|469.34|472.21|469.81|472.45|470.05|471.74|469.34|0
1648838770000|2022-04-01 18:46:10|471.97|469.57|473.04|470.64|473.04|470.64|471.97|469.57|0
1648838780000|2022-04-01 18:46:20|472.92|470.52|472.92|470.52|473.04|470.64|472.92|470.52|0
1648838790000|2022-04-01 18:46:30|473.15|470.75|472.68|470.28|473.15|470.75|472.68|470.28|0
1648838800000|2022-04-01 18:46:40|472.8|470.4|473.63|471.23|473.63|471.23|472.8|470.4|0
1648838810000|2022-04-01 18:46:50|473.39|470.99|473.39|470.99|473.63|471.23|473.39|470.99|0
1648838820000|2022-04-01 18:47:00|473.51|471.11|472.92|470.52|473.63|471.23|472.92|470.52|0
1648838830000|2022-04-01 18:47:10|473.15|470.75|473.39|470.99|473.51|471.11|473.15|470.75|0
1648838840000|2022-04-01 18:47:20|473.86|471.46|473.63|471.23|474.1|471.7|473.63|471.23|0
1648838850000|2022-04-01 18:47:30|473.86|471.46|473.63|471.23|473.86|471.46|473.39|470.99|0
1648838860000|2022-04-01 18:47:40|473.15|470.75|473.39|470.99|473.39|470.99|473.15|470.75|0
1648838870000|2022-04-01 18:47:50|473.63|471.23|473.86|471.46|473.86|471.46|473.63|471.23|0
1648838880000|2022-04-01 18:48:00|474.1|471.7|474.1|471.7|474.34|471.94|474.1|471.7|0
1648838890000|2022-04-01 18:48:10|474.22|471.82|474.34|471.94|474.57|472.17|474.22|471.82|0
1648838900000|2022-04-01 18:48:20|474.1|471.7|473.63|471.23|474.1|471.7|473.63|471.23|0
1648838910000|2022-04-01 18:48:30|473.99|471.59|473.86|471.46|473.99|471.59|473.86|471.46|0
1648838920000|2022-04-01 18:48:40|474.1|471.7|474.34|471.94|474.34|471.94|474.1|471.7|0
1648838930000|2022-04-01 18:48:50|474.1|471.7|473.39|470.99|474.1|471.7|473.39|470.99|0
1648838940000|2022-04-01 18:49:00|473.15|470.75|473.63|471.23|473.63|471.23|473.15|470.75|0
1648838950000|2022-04-01 18:49:10|473.51|471.11|473.86|471.46|473.86|471.46|473.51|471.11|0
1648838960000|2022-04-01 18:49:20|473.63|471.23|473.39|470.99|473.63|471.23|473.39|470.99|0
1648838970000|2022-04-01 18:49:30|473.15|470.75|473.63|471.23|473.63|471.23|473.15|470.75|0
1648838980000|2022-04-01 18:49:40|473.86|471.46|474.1|471.7|474.34|471.94|473.86|471.46|0
1648838990000|2022-04-01 18:49:50|473.86|471.46|474.34|471.94|474.34|471.94|473.86|471.46|0
1648839000000|2022-04-01 18:50:00|474.1|471.7|473.86|471.46|474.34|471.94|473.86|471.46|0
1648839010000|2022-04-01 18:50:10|474.1|471.7|475.99|473.59|475.99|473.59|474.1|471.7|0
1648839020000|2022-04-01 18:50:20|475.76|473.36|475.76|473.36|475.76|473.36|475.76|473.36|0
1648839030000|2022-04-01 18:50:30|475.99|473.59|475.99|473.59|475.99|473.59|475.76|473.36|0
1648839040000|2022-04-01 18:50:40|475.76|473.36|476.23|473.83|476.47|474.07|475.76|473.36|0
1648839050000|2022-04-01 18:50:50|476.7|474.3|476.7|474.3|476.94|474.54|476.47|474.07|0
1648839060000|2022-04-01 18:51:00|476.47|474.07|475.99|473.59|476.47|474.07|475.76|473.36|0
1648839070000|2022-04-01 18:51:10|476.23|473.83|476.23|473.83|476.23|473.83|475.88|473.48|0
1648839080000|2022-04-01 18:51:20|475.76|473.36|475.76|473.36|475.76|473.36|475.52|473.12|0
1648839090000|2022-04-01 18:51:30|475.52|473.12|475.28|472.88|475.52|473.12|475.28|472.88|0
1648839100000|2022-04-01 18:51:40|475.05|472.65|474.81|472.41|475.05|472.65|474.81|472.41|0
1648839110000|2022-04-01 18:51:50|475.05|472.65|475.28|472.88|475.28|472.88|475.05|472.65|0
1648839120000|2022-04-01 18:52:00|475.05|472.65|475.05|472.65|475.05|472.65|474.81|472.41|0
1648839130000|2022-04-01 18:52:10|475.28|472.88|475.76|473.36|475.99|473.59|475.28|472.88|0
1648839140000|2022-04-01 18:52:20|475.28|472.88|475.05|472.65|475.28|472.88|475.05|472.65|0
1648839150000|2022-04-01 18:52:30|475.52|473.12|475.76|473.36|475.76|473.36|475.52|473.12|0
1648839160000|2022-04-01 18:52:40|475.88|473.48|475.76|473.36|475.99|473.59|475.76|473.36|0
1648839170000|2022-04-01 18:52:50|475.52|473.12|475.28|472.88|475.52|473.12|475.28|472.88|0
1648839180000|2022-04-01 18:53:00|475.76|473.36|475.99|473.59|475.99|473.59|475.52|473.12|0
1648839190000|2022-04-01 18:53:10|475.52|473.12|475.76|473.36|475.76|473.36|475.52|473.12|0
1648839200000|2022-04-01 18:53:20|476.23|473.83|476.47|474.07|476.47|474.07|476.23|473.83|0
1648839210000|2022-04-01 18:53:30|476.7|474.3|476.94|474.54|476.94|474.54|476.7|474.3|0
1648839220000|2022-04-01 18:53:40|477.18|474.78|477.18|474.78|477.18|474.78|476.47|474.07|0
1648839230000|2022-04-01 18:53:50|476.94|474.54|477.18|474.78|477.18|474.78|476.94|474.54|0
1648839240000|2022-04-01 18:54:00|476.94|474.54|477.18|474.78|477.18|474.78|476.94|474.54|0
1648839250000|2022-04-01 18:54:10|476.7|474.3|476.7|474.3|476.7|474.3|476.7|474.3|0
1648839260000|2022-04-01 18:54:20|476.94|474.54|476.94|474.54|477.06|474.66|476.7|474.3|0
1648839270000|2022-04-01 18:54:30|477.18|474.78|477.06|474.66|477.18|474.78|476.94|474.54|0
1648839280000|2022-04-01 18:54:40|477.18|474.78|476.94|474.54|477.18|474.78|476.7|474.3|0
1648839290000|2022-04-01 18:54:50|476.7|474.3|476.7|474.3|476.7|474.3|476.47|474.07|0
1648839300000|2022-04-01 18:55:00|476.47|474.07|475.99|473.59|476.47|474.07|475.76|473.36|0
1648839310000|2022-04-01 18:55:10|476.7|474.3|476.47|474.07|476.7|474.3|476.47|474.07|0
1648839320000|2022-04-01 18:55:20|476.94|474.54|476.94|474.54|476.94|474.54|476.7|474.3|0
1648839330000|2022-04-01 18:55:30|476.7|474.3|476.23|473.83|476.94|474.54|476.23|473.83|0
1648839340000|2022-04-01 18:55:40|476.47|474.07|476.47|474.07|476.47|474.07|476.23|473.83|0
1648839350000|2022-04-01 18:55:50|476.59|474.19|476.23|473.83|476.59|474.19|476.23|473.83|0
1648839360000|2022-04-01 18:56:00|475.99|473.59|475.28|472.88|475.99|473.59|475.28|472.88|0
1648839370000|2022-04-01 18:56:10|475.76|473.36|475.99|473.59|476.23|473.83|475.76|473.36|0
1648839380000|2022-04-01 18:56:20|476.12|473.72|475.76|473.36|476.12|473.72|475.76|473.36|0
1648839390000|2022-04-01 18:56:30|475.28|472.88|475.05|472.65|475.28|472.88|475.05|472.65|0
1648839400000|2022-04-01 18:56:40|474.81|472.41|474.93|472.53|474.93|472.53|474.81|472.41|0
1648839410000|2022-04-01 18:56:50|474.81|472.41|474.81|472.41|474.81|472.41|474.81|472.41|0
1648839420000|2022-04-01 18:57:00|474.57|472.17|475.05|472.65|475.05|472.65|474.34|471.94|0
1648839430000|2022-04-01 18:57:10|475.28|472.88|475.99|473.59|475.99|473.59|475.28|472.88|0
1648839440000|2022-04-01 18:57:20|476.47|474.07|476.47|474.07|476.47|474.07|476.23|473.83|0
1648839450000|2022-04-01 18:57:30|476.23|473.83|476.23|473.83|476.47|474.07|476.23|473.83|0
1648839460000|2022-04-01 18:57:40|476.47|474.07|476.94|474.54|476.94|474.54|476.47|474.07|0
1648839470000|2022-04-01 18:57:50|476.7|474.3|477.18|474.78|477.18|474.78|476.7|474.3|0
1648839480000|2022-04-01 18:58:00|478.12|475.72|478.12|475.72|478.12|475.72|478.12|475.72|0
1648839490000|2022-04-01 18:58:10|478.6|476.2|478.12|475.72|478.6|476.2|477.89|475.49|0
1648839500000|2022-04-01 18:58:20|477.89|475.49|478.6|476.2|478.6|476.2|477.89|475.49|0
1648839510000|2022-04-01 18:58:30|478.84|476.44|478.84|476.44|479.07|476.67|478.84|476.44|0
1648839520000|2022-04-01 18:58:40|479.07|476.67|479.55|477.15|479.55|477.15|479.07|476.67|0
1648839530000|2022-04-01 18:58:50|479.78|477.38|479.78|477.38|479.78|477.38|479.55|477.15|0
1648839540000|2022-04-01 18:59:00|479.07|476.67|479.55|477.15|479.55|477.15|479.07|476.67|0
1648839550000|2022-04-01 18:59:10|479.07|476.67|479.31|476.91|479.31|476.91|478.6|476.2|0
1648839560000|2022-04-01 18:59:20|480.02|477.62|479.55|477.15|480.02|477.62|479.55|477.15|0
1648839570000|2022-04-01 18:59:30|479.31|476.91|479.78|477.38|479.78|477.38|479.31|476.91|0
1648839580000|2022-04-01 18:59:40|479.55|477.15|479.07|476.67|479.55|477.15|479.07|476.67|0
1648839590000|2022-04-01 18:59:50|479.31|476.91|478.6|476.2|479.31|476.91|478.6|476.2|0
1648839600000|2022-04-01 19:00:00|479.31|476.91|479.55|477.15|479.55|477.15|479.07|476.67|0
1648839610000|2022-04-01 19:00:10|479.43|477.03|478.36|475.96|479.43|477.03|478.36|475.96|0
1648839620000|2022-04-01 19:00:20|478.6|476.2|477.65|475.25|478.6|476.2|477.65|475.25|0
1648839630000|2022-04-01 19:00:30|477.89|475.49|478.12|475.72|478.6|476.2|477.89|475.49|0
1648839640000|2022-04-01 19:00:40|478.36|475.96|477.18|474.78|478.36|475.96|477.18|474.78|0
1648839650000|2022-04-01 19:00:50|477.41|475.01|476.7|474.3|477.41|475.01|476.7|474.3|0
1648839660000|2022-04-01 19:01:00|476.47|474.07|476.23|473.83|476.47|474.07|476.23|473.83|0
1648839670000|2022-04-01 19:01:10|475.99|473.59|475.99|473.59|475.99|473.59|475.99|473.59|0
1648839680000|2022-04-01 19:01:20|475.76|473.36|475.76|473.36|475.76|473.36|475.52|473.12|0
1648839690000|2022-04-01 19:01:30|475.52|473.12|475.76|473.36|475.76|473.36|475.52|473.12|0
1648839700000|2022-04-01 19:01:40|476.23|473.83|475.28|472.88|476.23|473.83|475.28|472.88|0
1648839710000|2022-04-01 19:01:50|474.81|472.41|475.04|472.64|475.04|472.64|474.81|472.41|0
1648839720000|2022-04-01 19:02:00|475.28|472.88|475.04|472.64|475.28|472.88|474.57|472.17|0
1648839730000|2022-04-01 19:02:10|474.57|472.17|474.57|472.17|474.81|472.41|474.57|472.17|0
1648839740000|2022-04-01 19:02:20|473.39|470.99|473.51|471.11|473.51|471.11|472.44|470.04|0
1648839750000|2022-04-01 19:02:30|473.39|470.99|473.15|470.75|473.63|471.23|473.15|470.75|0
1648839760000|2022-04-01 19:02:40|472.92|470.52|472.92|470.52|472.92|470.52|472.68|470.28|0
1648839770000|2022-04-01 19:02:50|472.68|470.28|472.68|470.28|472.68|470.28|472.68|470.28|0
1648839780000|2022-04-01 19:03:00|473.15|470.75|473.86|471.46|473.86|471.46|473.15|470.75|0
1648839790000|2022-04-01 19:03:10|473.63|471.23|474.1|471.7|474.1|471.7|473.63|471.23|0
1648839800000|2022-04-01 19:03:20|473.63|471.23|475.04|472.64|475.04|472.64|473.63|471.23|0
1648839810000|2022-04-01 19:03:30|474.81|472.41|473.98|471.58|474.81|472.41|473.98|471.58|0
1648839820000|2022-04-01 19:03:40|473.86|471.46|473.86|471.46|473.86|471.46|473.75|471.35|0
1648839830000|2022-04-01 19:03:50|474.1|471.7|473.86|471.46|474.1|471.7|473.86|471.46|0
1648839840000|2022-04-01 19:04:00|473.63|471.23|473.63|471.23|473.63|471.23|473.15|470.75|0
1648839850000|2022-04-01 19:04:10|473.15|470.75|473.63|471.23|473.63|471.23|472.92|470.52|0
1648839860000|2022-04-01 19:04:20|473.86|471.46|474.1|471.7|474.1|471.7|473.86|471.46|0
1648839870000|2022-04-01 19:04:30|473.63|471.23|474.1|471.7|474.1|471.7|473.63|471.23|0
1648839880000|2022-04-01 19:04:40|474.33|471.93|475.04|472.64|475.04|472.64|474.33|471.93|0
1648839890000|2022-04-01 19:04:50|475.17|472.77|475.04|472.64|475.28|472.88|475.04|472.64|0
1648839900000|2022-04-01 19:05:00|475.52|473.12|475.28|472.88|475.75|473.35|474.57|472.17|0
1648839910000|2022-04-01 19:05:10|475.52|473.12|475.28|472.88|475.52|473.12|475.28|472.88|0
1648839920000|2022-04-01 19:05:20|475.04|472.64|475.17|472.77|475.17|472.77|474.81|472.41|0
1648839930000|2022-04-01 19:05:30|475.28|472.88|475.28|472.88|475.28|472.88|474.81|472.41|0
1648839940000|2022-04-01 19:05:40|474.57|472.17|474.93|472.53|474.93|472.53|474.33|471.93|0
1648839950000|2022-04-01 19:05:50|474.57|472.17|474.81|472.41|474.81|472.41|474.57|472.17|0
1648839960000|2022-04-01 19:06:00|475.04|472.64|475.52|473.12|475.52|473.12|475.04|472.64|0
1648839970000|2022-04-01 19:06:10|474.81|472.41|474.46|472.06|474.81|472.41|474.33|471.93|0
1648839980000|2022-04-01 19:06:20|474.69|472.29|474.81|472.41|474.81|472.41|474.57|472.17|0
1648839990000|2022-04-01 19:06:30|474.57|472.17|473.39|470.99|474.57|472.17|473.39|470.99|0
1648840000000|2022-04-01 19:06:40|473.62|471.22|473.62|471.22|474.1|471.7|473.62|471.22|0
1648840010000|2022-04-01 19:06:50|473.39|470.99|473.39|470.99|473.39|470.99|473.15|470.75|0
1648840020000|2022-04-01 19:07:00|473.86|471.46|473.39|470.99|473.86|471.46|472.92|470.52|0
1648840030000|2022-04-01 19:07:10|473.15|470.75|472.68|470.28|473.15|470.75|472.68|470.28|0
1648840040000|2022-04-01 19:07:20|473.39|470.99|473.15|470.75|473.62|471.22|473.15|470.75|0
1648840050000|2022-04-01 19:07:30|472.92|470.52|473.15|470.75|473.15|470.75|472.8|470.4|0
1648840060000|2022-04-01 19:07:40|472.44|470.04|472.92|470.52|472.92|470.52|472.44|470.04|0
1648840070000|2022-04-01 19:07:50|473.62|471.22|473.15|470.75|473.62|471.22|473.15|470.75|0
1648840080000|2022-04-01 19:08:00|473.62|471.22|474.1|471.7|474.1|471.7|473.62|471.22|0
1648840090000|2022-04-01 19:08:10|474.33|471.93|474.1|471.7|474.33|471.93|474.1|471.7|0
1648840100000|2022-04-01 19:08:20|474.57|472.17|474.81|472.41|474.81|472.41|474.57|472.17|0
1648840110000|2022-04-01 19:08:30|475.04|472.64|474.81|472.41|475.04|472.64|474.81|472.41|0
1648840120000|2022-04-01 19:08:40|474.57|472.17|475.04|472.64|475.04|472.64|474.57|472.17|0
1648840130000|2022-04-01 19:08:50|474.81|472.41|475.04|472.64|475.28|472.88|474.81|472.41|0
1648840140000|2022-04-01 19:09:00|475.75|473.35|475.52|473.12|475.75|473.35|475.52|473.12|0
1648840150000|2022-04-01 19:09:10|475.99|473.59|476.7|474.3|476.7|474.3|475.99|473.59|0
1648840160000|2022-04-01 19:09:20|476.94|474.54|477.41|475.01|477.41|475.01|476.94|474.54|0
1648840170000|2022-04-01 19:09:30|477.89|475.49|478.12|475.72|478.36|475.96|477.89|475.49|0
1648840180000|2022-04-01 19:09:40|477.65|475.25|477.89|475.49|477.89|475.49|477.65|475.25|0
1648840190000|2022-04-01 19:09:50|478.12|475.72|478.12|475.72|478.12|475.72|477.89|475.49|0
1648840200000|2022-04-01 19:10:00|477.89|475.49|478.12|475.72|478.12|475.72|477.89|475.49|0
1648840210000|2022-04-01 19:10:10|477.89|475.49|477.41|475.01|477.89|475.49|477.41|475.01|0
1648840220000|2022-04-01 19:10:20|477.17|474.77|476.7|474.3|477.41|475.01|476.46|474.06|0
1648840230000|2022-04-01 19:10:30|477.17|474.77|476.94|474.54|477.17|474.77|476.7|474.3|0
1648840240000|2022-04-01 19:10:40|477.41|475.01|477.65|475.25|477.89|475.49|477.41|475.01|0
1648840250000|2022-04-01 19:10:50|477.41|475.01|478.12|475.72|478.12|475.72|477.41|475.01|0
1648840260000|2022-04-01 19:11:00|477.77|475.37|478.83|476.43|478.83|476.43|477.77|475.37|0
1648840270000|2022-04-01 19:11:10|479.54|477.14|480.62|478.22|480.62|478.22|479.54|477.14|0
1648840280000|2022-04-01 19:11:20|480.26|477.86|481.21|478.81|481.21|478.81|480.26|477.86|0
1648840290000|2022-04-01 19:11:30|481.44|479.04|480.73|478.33|481.44|479.04|480.62|478.22|0
1648840300000|2022-04-01 19:11:40|480.97|478.57|480.49|478.09|480.97|478.57|480.49|478.09|0
1648840310000|2022-04-01 19:11:50|480.97|478.57|480.49|478.09|480.97|478.57|480.49|478.09|0
1648840320000|2022-04-01 19:12:00|480.73|478.33|480.73|478.33|481.21|478.81|480.73|478.33|0
1648840330000|2022-04-01 19:12:10|481.21|478.81|481.92|479.52|481.92|479.52|481.21|478.81|0
1648840340000|2022-04-01 19:12:20|481.68|479.28|481.92|479.52|481.92|479.52|481.68|479.28|0
1648840350000|2022-04-01 19:12:30|482.15|479.75|482.39|479.99|482.39|479.99|482.15|479.75|0
1648840360000|2022-04-01 19:12:40|482.63|480.23|482.39|479.99|482.63|480.23|481.92|479.52|0
1648840370000|2022-04-01 19:12:50|482.63|480.23|482.63|480.23|482.63|480.23|482.63|480.23|0
1648840380000|2022-04-01 19:13:00|482.39|479.99|482.63|480.23|482.63|480.23|482.15|479.75|0
1648840390000|2022-04-01 19:13:10|482.39|479.99|482.39|479.99|482.63|480.23|482.15|479.75|0
1648840400000|2022-04-01 19:13:20|481.92|479.52|481.44|479.04|481.92|479.52|481.44|479.04|0
1648840410000|2022-04-01 19:13:30|481.2|478.8|481.2|478.8|481.44|479.04|481.2|478.8|0
1648840420000|2022-04-01 19:13:40|480.97|478.57|480.49|478.09|481.2|478.8|480.49|478.09|0
1648840430000|2022-04-01 19:13:50|480.26|477.86|480.73|478.33|480.73|478.33|480.26|477.86|0
1648840440000|2022-04-01 19:14:00|480.26|477.86|480.49|478.09|480.97|478.57|480.26|477.86|0
1648840450000|2022-04-01 19:14:10|480.02|477.62|479.31|476.91|480.02|477.62|479.31|476.91|0
1648840460000|2022-04-01 19:14:20|479.07|476.67|478.6|476.2|479.07|476.67|478.6|476.2|0
1648840470000|2022-04-01 19:14:30|478.83|476.43|478.36|475.96|478.83|476.43|478.36|475.96|0
1648840480000|2022-04-01 19:14:40|478.6|476.2|479.31|476.91|479.31|476.91|478.6|476.2|0
1648840490000|2022-04-01 19:14:50|478.83|476.43|478.36|475.96|478.83|476.43|478.36|475.96|0
1648840500000|2022-04-01 19:15:00|478.83|476.43|477.41|475.01|478.83|476.43|477.41|475.01|0
1648840510000|2022-04-01 19:15:10|477.17|474.77|477.41|475.01|477.88|475.48|477.17|474.77|0
1648840520000|2022-04-01 19:15:20|477.17|474.77|478.36|475.96|478.36|475.96|477.17|474.77|0
1648840530000|2022-04-01 19:15:30|478.83|476.43|477.88|475.48|478.83|476.43|477.88|475.48|0
1648840540000|2022-04-01 19:15:40|477.65|475.25|477.41|475.01|477.65|475.25|477.41|475.01|0
1648840550000|2022-04-01 19:15:50|477.17|474.77|477.88|475.48|477.88|475.48|476.94|474.54|0
1648840560000|2022-04-01 19:16:00|477.65|475.25|478.12|475.72|478.12|475.72|477.65|475.25|0
1648840570000|2022-04-01 19:16:10|476.94|474.54|477.88|475.48|477.88|475.48|476.94|474.54|0
1648840580000|2022-04-01 19:16:20|478.12|475.72|477.65|475.25|478.12|475.72|477.65|475.25|0
1648840590000|2022-04-01 19:16:30|477.88|475.48|478.36|475.96|478.36|475.96|477.88|475.48|0
1648840600000|2022-04-01 19:16:40|478.6|476.2|479.78|477.38|479.78|477.38|478.6|476.2|0
1648840610000|2022-04-01 19:16:50|479.54|477.14|480.26|477.86|480.26|477.86|479.54|477.14|0
1648840620000|2022-04-01 19:17:00|480.97|478.57|480.97|478.57|480.97|478.57|480.73|478.33|0
1648840630000|2022-04-01 19:17:10|481.2|478.8|481.2|478.8|481.44|479.04|481.2|478.8|0
1648840640000|2022-04-01 19:17:20|481.68|479.28|481.2|478.8|481.68|479.28|481.2|478.8|0
1648840650000|2022-04-01 19:17:30|480.73|478.33|480.49|478.09|480.97|478.57|480.49|478.09|0
1648840660000|2022-04-01 19:17:40|481.33|478.93|481.44|479.04|481.44|479.04|481.2|478.8|0
1648840670000|2022-04-01 19:17:50|481.68|479.28|481.68|479.28|481.68|479.28|481.68|479.28|0
1648840680000|2022-04-01 19:18:00|481.92|479.52|481.92|479.52|482.15|479.75|481.92|479.52|0
1648840690000|2022-04-01 19:18:10|482.04|479.64|482.39|479.99|482.63|480.23|481.92|479.52|0
1648840700000|2022-04-01 19:18:20|482.63|480.23|482.87|480.47|482.87|480.47|482.63|480.23|0
1648840710000|2022-04-01 19:18:30|483.1|480.7|482.87|480.47|483.1|480.7|482.63|480.23|0
1648840720000|2022-04-01 19:18:40|483.1|480.7|483.34|480.94|483.34|480.94|483.1|480.7|0
1648840730000|2022-04-01 19:18:50|483.58|481.18|483.58|481.18|483.58|481.18|483.34|480.94|0
1648840740000|2022-04-01 19:19:00|484.05|481.65|484.53|482.13|484.53|482.13|483.82|481.42|0
1648840750000|2022-04-01 19:19:10|484.77|482.37|484.65|482.25|484.77|482.37|484.65|482.25|0
1648840760000|2022-04-01 19:19:20|484.77|482.37|485|482.6|485|482.6|484.65|482.25|0
1648840770000|2022-04-01 19:19:30|485.24|482.84|485.72|483.32|485.72|483.32|485.24|482.84|0
1648840780000|2022-04-01 19:19:40|485.95|483.55|485.95|483.55|486.43|484.03|485.95|483.55|0
1648840790000|2022-04-01 19:19:50|486.43|484.03|487.14|484.74|487.14|484.74|486.43|484.03|0
1648840800000|2022-04-01 19:20:00|487.62|485.22|487.86|485.46|488.33|485.93|487.62|485.22|0
1648840810000|2022-04-01 19:20:10|487.62|485.22|488.33|485.93|488.33|485.93|487.62|485.22|0
1648840820000|2022-04-01 19:20:20|488.1|485.7|488.33|485.93|488.33|485.93|487.86|485.46|0
1648840830000|2022-04-01 19:20:30|488.46|486.06|488.57|486.17|488.7|486.3|488.46|486.06|0
1648840840000|2022-04-01 19:20:40|488.1|485.7|487.62|485.22|488.1|485.7|487.62|485.22|0
1648840850000|2022-04-01 19:20:50|488.1|485.7|487.62|485.22|488.1|485.7|487.62|485.22|0
1648840860000|2022-04-01 19:21:00|488.33|485.93|488.33|485.93|488.33|485.93|488.1|485.7|0
1648840870000|2022-04-01 19:21:10|488.81|486.41|489.29|486.89|489.29|486.89|488.81|486.41|0
1648840880000|2022-04-01 19:21:20|488.57|486.17|488.57|486.17|488.57|486.17|488.57|486.17|0
1648840890000|2022-04-01 19:21:30|488.33|485.93|488.57|486.17|489.05|486.65|488.1|485.7|0
1648840900000|2022-04-01 19:21:40|488.33|485.93|488.1|485.7|488.33|485.93|487.86|485.46|0
1648840910000|2022-04-01 19:21:50|488.33|485.93|488.33|485.93|488.33|485.93|488.33|485.93|0
1648840920000|2022-04-01 19:22:00|488.1|485.7|487.62|485.22|488.1|485.7|487.62|485.22|0
1648840930000|2022-04-01 19:22:10|486.91|484.51|488.04|485.64|488.04|485.64|486.91|484.51|0
1648840940000|2022-04-01 19:22:20|487.81|485.41|488.04|485.64|488.04|485.64|487.81|485.41|0
1648840950000|2022-04-01 19:22:30|487.81|485.41|487.57|485.17|488.52|486.12|487.57|485.17|0
1648840960000|2022-04-01 19:22:40|487.33|484.93|487.22|484.82|487.33|484.93|487.22|484.82|0
1648840970000|2022-04-01 19:22:50|487.46|485.06|488.52|486.12|488.52|486.12|487.46|485.06|0
1648840980000|2022-04-01 19:23:00|488.76|486.36|489.47|487.07|489.47|487.07|488.76|486.36|0
1648840990000|2022-04-01 19:23:10|489.23|486.83|489.94|487.54|489.94|487.54|489.23|486.83|0
1648841000000|2022-04-01 19:23:20|489.47|487.07|488.99|486.59|489.47|487.07|488.99|486.59|0
1648841010000|2022-04-01 19:23:30|488.76|486.36|488.04|485.64|488.76|486.36|488.04|485.64|0
1648841020000|2022-04-01 19:23:40|487.69|485.29|487.33|484.93|487.81|485.41|487.33|484.93|0
1648841030000|2022-04-01 19:23:50|486.62|484.22|487.33|484.93|487.33|484.93|486.62|484.22|0
1648841040000|2022-04-01 19:24:00|487.09|484.69|486.38|483.98|487.09|484.69|486.38|483.98|0
1648841050000|2022-04-01 19:24:10|486.15|483.75|485.56|483.16|486.15|483.75|485.44|483.04|0
1648841060000|2022-04-01 19:24:20|485.67|483.27|486.38|483.98|486.38|483.98|485.67|483.27|0
1648841070000|2022-04-01 19:24:30|486.62|484.22|487.57|485.17|488.28|485.88|486.62|484.22|0
1648841080000|2022-04-01 19:24:40|487.09|484.69|486.86|484.46|487.09|484.69|486.38|483.98|0
1648841090000|2022-04-01 19:24:50|486.62|484.22|487.81|485.41|487.81|485.41|486.62|484.22|0
1648841100000|2022-04-01 19:25:00|487.09|484.69|486.98|484.58|487.09|484.69|486.98|484.58|0
1648841110000|2022-04-01 19:25:10|487.09|484.69|487.33|484.93|487.57|485.17|487.09|484.69|0
1648841120000|2022-04-01 19:25:20|486.86|484.46|486.15|483.75|486.86|484.46|486.15|483.75|0
1648841130000|2022-04-01 19:25:30|486.03|483.63|486.15|483.75|486.15|483.75|485.67|483.27|0
1648841140000|2022-04-01 19:25:40|485.91|483.51|486.15|483.75|486.62|484.22|485.91|483.51|0
1648841150000|2022-04-01 19:25:50|486.62|484.22|485.67|483.27|486.62|484.22|485.67|483.27|0
1648841160000|2022-04-01 19:26:00|486.62|484.22|487.33|484.93|487.33|484.93|486.62|484.22|0
1648841170000|2022-04-01 19:26:10|487.22|484.82|487.57|485.17|487.57|485.17|487.22|484.82|0
1648841180000|2022-04-01 19:26:20|487.33|484.93|487.57|485.17|487.57|485.17|487.33|484.93|0
1648841190000|2022-04-01 19:26:30|487.09|484.69|486.86|484.46|487.09|484.69|486.86|484.46|0
1648841200000|2022-04-01 19:26:40|486.62|484.22|487.09|484.69|487.09|484.69|486.62|484.22|0
1648841210000|2022-04-01 19:26:50|486.38|483.98|486.38|483.98|486.38|483.98|486.38|483.98|0
1648841220000|2022-04-01 19:27:00|486.15|483.75|486.38|483.98|486.62|484.22|486.15|483.75|0
1648841230000|2022-04-01 19:27:10|487.09|484.69|487.09|484.69|487.09|484.69|486.86|484.46|0
1648841240000|2022-04-01 19:27:20|486.86|484.46|486.86|484.46|487.09|484.69|486.62|484.22|0
1648841250000|2022-04-01 19:27:30|486.38|483.98|486.86|484.46|486.86|484.46|486.38|483.98|0
1648841260000|2022-04-01 19:27:40|487.33|484.93|487.33|484.93|487.33|484.93|487.09|484.69|0
1648841270000|2022-04-01 19:27:50|487.09|484.69|486.86|484.46|487.09|484.69|486.62|484.22|0
1648841280000|2022-04-01 19:28:00|487.09|484.69|487.93|485.53|488.28|485.88|487.09|484.69|0
1648841290000|2022-04-01 19:28:10|488.04|485.64|488.28|485.88|488.28|485.88|487.81|485.41|0
1648841300000|2022-04-01 19:28:20|487.81|485.41|487.57|485.17|487.81|485.41|487.57|485.17|0
1648841310000|2022-04-01 19:28:30|487.33|484.93|487.57|485.17|487.57|485.17|487.09|484.69|0
1648841320000|2022-04-01 19:28:40|487.81|485.41|487.33|484.93|487.81|485.41|487.33|484.93|0
1648841330000|2022-04-01 19:28:50|487.81|485.41|487.69|485.29|487.93|485.53|487.57|485.17|0
1648841340000|2022-04-01 19:29:00|487.57|485.17|487.57|485.17|487.81|485.41|487.57|485.17|0
1648841350000|2022-04-01 19:29:10|488.04|485.64|485.91|483.51|488.04|485.64|485.91|483.51|0
1648841360000|2022-04-01 19:29:20|486.38|483.98|486.15|483.75|486.38|483.98|486.15|483.75|0
1648841370000|2022-04-01 19:29:30|486.38|483.98|485.91|483.51|486.38|483.98|485.91|483.51|0
1648841380000|2022-04-01 19:29:40|486.15|483.75|486.15|483.75|486.15|483.75|485.91|483.51|0
1648841390000|2022-04-01 19:29:50|485.67|483.27|486.15|483.75|486.15|483.75|485.2|482.8|0
1648841400000|2022-04-01 19:30:00|485.43|483.03|486.62|484.22|486.62|484.22|485.43|483.03|0
1648841410000|2022-04-01 19:30:10|487.09|484.69|487.09|484.69|487.57|485.17|487.09|484.69|0
1648841420000|2022-04-01 19:30:20|485.91|483.51|486.62|484.22|486.62|484.22|485.91|483.51|0
1648841430000|2022-04-01 19:30:30|486.86|484.46|486.86|484.46|486.86|484.46|486.62|484.22|0
1648841440000|2022-04-01 19:30:40|486.38|483.98|486.62|484.22|486.62|484.22|486.38|483.98|0
1648841450000|2022-04-01 19:30:50|486.74|484.34|485.91|483.51|486.74|484.34|485.67|483.27|0
1648841460000|2022-04-01 19:31:00|485.67|483.27|485.67|483.27|485.67|483.27|485.67|483.27|0
1648841470000|2022-04-01 19:31:10|484.96|482.56|484.01|481.61|484.96|482.56|483.78|481.38|0
1648841480000|2022-04-01 19:31:20|484.25|481.85|484.96|482.56|485.2|482.8|484.25|481.85|0
1648841490000|2022-04-01 19:31:30|484.49|482.09|485.43|483.03|485.43|483.03|484.49|482.09|0
1648841500000|2022-04-01 19:31:40|485.91|483.51|487.33|484.93|487.33|484.93|485.91|483.51|0
1648841510000|2022-04-01 19:31:50|487.09|484.69|486.15|483.75|487.09|484.69|486.15|483.75|0
1648841520000|2022-04-01 19:32:00|486.38|483.98|487.57|485.17|487.57|485.17|486.38|483.98|0
1648841530000|2022-04-01 19:32:10|487.22|484.82|487.81|485.41|487.81|485.41|487.22|484.82|0
1648841540000|2022-04-01 19:32:20|488.04|485.64|487.57|485.17|488.04|485.64|487.33|484.93|0
1648841550000|2022-04-01 19:32:30|488.04|485.64|489.47|487.07|489.47|487.07|488.04|485.64|0
1648841560000|2022-04-01 19:32:40|489.94|487.54|490.18|487.78|490.18|487.78|489.94|487.54|0
1648841570000|2022-04-01 19:32:50|490.42|488.02|490.18|487.78|490.42|488.02|489.94|487.54|0
1648841580000|2022-04-01 19:33:00|490.07|487.67|489.23|486.83|490.07|487.67|489.23|486.83|0
1648841590000|2022-04-01 19:33:10|489.7|487.3|490.65|488.25|490.65|488.25|489.7|487.3|0
1648841600000|2022-04-01 19:33:20|490.89|488.49|492.08|489.68|492.08|489.68|490.89|488.49|0
1648841610000|2022-04-01 19:33:30|492.32|489.92|492.32|489.92|492.32|489.92|492.32|489.92|0
1648841620000|2022-04-01 19:33:40|492.56|490.16|492.55|490.15|492.56|490.16|492.32|489.92|0
1648841630000|2022-04-01 19:33:50|492.08|489.68|491.84|489.44|492.32|489.92|491.84|489.44|0
1648841640000|2022-04-01 19:34:00|491.13|488.73|490.42|488.02|491.13|488.73|489.94|487.54|0
1648841650000|2022-04-01 19:34:10|489.94|487.54|490.42|488.02|490.42|488.02|489.47|487.07|0
1648841660000|2022-04-01 19:34:20|490.18|487.78|489.94|487.54|490.18|487.78|489.94|487.54|0
1648841670000|2022-04-01 19:34:30|489.47|487.07|489.23|486.83|489.47|487.07|489.23|486.83|0
1648841680000|2022-04-01 19:34:40|489.47|487.07|489.94|487.54|489.94|487.54|489.47|487.07|0
1648841690000|2022-04-01 19:34:50|489.7|487.3|490.89|488.49|490.89|488.49|489.7|487.3|0
1648841700000|2022-04-01 19:35:00|490.65|488.25|490.42|488.02|490.65|488.25|489.47|487.07|0
1648841710000|2022-04-01 19:35:10|489.94|487.54|489.83|487.43|489.94|487.54|489.47|487.07|0
1648841720000|2022-04-01 19:35:20|489.94|487.54|489.7|487.3|490.65|488.25|489.7|487.3|0
1648841730000|2022-04-01 19:35:30|489.47|487.07|490.42|488.02|490.42|488.02|489.47|487.07|0
1648841740000|2022-04-01 19:35:40|489.7|487.3|489.7|487.3|489.7|487.3|489.47|487.07|0
1648841750000|2022-04-01 19:35:50|489.94|487.54|490.18|487.78|490.18|487.78|489.94|487.54|0
1648841760000|2022-04-01 19:36:00|490.65|488.25|491.6|489.2|491.6|489.2|490.65|488.25|0
1648841770000|2022-04-01 19:36:10|492.32|489.92|492.08|489.68|492.32|489.92|492.08|489.68|0
1648841780000|2022-04-01 19:36:20|492.32|489.92|492.32|489.92|492.32|489.92|492.08|489.68|0
1648841790000|2022-04-01 19:36:30|491.84|489.44|490.89|488.49|492.08|489.68|490.89|488.49|0
1648841800000|2022-04-01 19:36:40|491.13|488.73|491.37|488.97|491.37|488.97|491.13|488.73|0
1648841810000|2022-04-01 19:36:50|490.18|487.78|490.18|487.78|490.42|488.02|490.18|487.78|0
1648841820000|2022-04-01 19:37:00|490.65|488.25|490.18|487.78|490.65|488.25|490.18|487.78|0
1648841830000|2022-04-01 19:37:10|490.42|488.02|490.42|488.02|490.42|488.02|490.18|487.78|0
1648841840000|2022-04-01 19:37:20|490.65|488.25|491.13|488.73|491.13|488.73|490.65|488.25|0
1648841850000|2022-04-01 19:37:30|491.01|488.61|491.84|489.44|491.84|489.44|491.01|488.61|0
1648841860000|2022-04-01 19:37:40|492.08|489.68|491.84|489.44|492.08|489.68|491.84|489.44|0
1648841870000|2022-04-01 19:37:50|492.08|489.68|492.32|489.92|492.55|490.15|492.08|489.68|0
1648841880000|2022-04-01 19:38:00|492.2|489.8|493.03|490.63|493.03|490.63|492.08|489.68|0
1648841890000|2022-04-01 19:38:10|492.79|490.39|491.6|489.2|492.79|490.39|491.6|489.2|0
1648841900000|2022-04-01 19:38:20|490.89|488.49|490.65|488.25|490.89|488.49|490.65|488.25|0
1648841910000|2022-04-01 19:38:30|491.13|488.73|490.65|488.25|491.13|488.73|490.65|488.25|0
1648841920000|2022-04-01 19:38:40|489.94|487.54|490.18|487.78|490.18|487.78|489.94|487.54|0
1648841930000|2022-04-01 19:38:50|489.7|487.3|489.7|487.3|489.7|487.3|489.59|487.19|0
1648841940000|2022-04-01 19:39:00|490.18|487.78|490.18|487.78|490.18|487.78|489.94|487.54|0
1648841950000|2022-04-01 19:39:10|489.94|487.54|490.42|488.02|490.78|488.38|489.94|487.54|0
1648841960000|2022-04-01 19:39:20|489.94|487.54|489.83|487.43|489.94|487.54|489.83|487.43|0
1648841970000|2022-04-01 19:39:30|490.42|488.02|490.42|488.02|490.42|488.02|490.18|487.78|0
1648841980000|2022-04-01 19:39:40|489.47|487.07|489.47|487.07|489.7|487.3|489.47|487.07|0
1648841990000|2022-04-01 19:39:50|489.94|487.54|490.18|487.78|490.18|487.78|489.94|487.54|0
1648842000000|2022-04-01 19:40:00|490.42|488.02|490.18|487.78|490.42|488.02|490.18|487.78|0
1648842010000|2022-04-01 19:40:10|488.99|486.59|488.75|486.35|489.23|486.83|488.75|486.35|0
1648842020000|2022-04-01 19:40:20|489.47|487.07|488.75|486.35|489.47|487.07|488.75|486.35|0
1648842030000|2022-04-01 19:40:30|488.04|485.64|488.04|485.64|488.04|485.64|488.04|485.64|0
1648842040000|2022-04-01 19:40:40|487.8|485.4|486.38|483.98|487.8|485.4|485.91|483.51|0
1648842050000|2022-04-01 19:40:50|486.62|484.22|485.91|483.51|487.33|484.93|485.91|483.51|0
1648842060000|2022-04-01 19:41:00|486.38|483.98|488.04|485.64|488.04|485.64|485.91|483.51|0
1648842070000|2022-04-01 19:41:10|487.57|485.17|488.04|485.64|488.28|485.88|487.57|485.17|0
1648842080000|2022-04-01 19:41:20|488.52|486.12|488.52|486.12|488.52|486.12|488.28|485.88|0
1648842090000|2022-04-01 19:41:30|487.8|485.4|488.04|485.64|488.04|485.64|487.8|485.4|0
1648842100000|2022-04-01 19:41:40|487.8|485.4|487.8|485.4|487.8|485.4|487.57|485.17|0
1648842110000|2022-04-01 19:41:50|488.28|485.88|486.86|484.46|488.28|485.88|486.86|484.46|0
1648842120000|2022-04-01 19:42:00|487.45|485.05|488.04|485.64|488.28|485.88|487.45|485.05|0
1648842130000|2022-04-01 19:42:10|487.09|484.69|488.04|485.64|488.04|485.64|486.86|484.46|0
1648842140000|2022-04-01 19:42:20|488.52|486.12|488.54|486.14|488.75|486.35|488.04|485.64|0
1648842150000|2022-04-01 19:42:30|487.83|485.43|488.07|485.67|488.07|485.67|487.83|485.43|0
1648842160000|2022-04-01 19:42:40|489.79|487.39|488.54|486.14|490.26|487.86|488.54|486.14|0
1648842170000|2022-04-01 19:42:50|488.3|485.9|491.04|488.64|492.57|490.17|488.3|485.9|0
1648842180000|2022-04-01 19:43:00|490.67|488.27|492.1|489.7|492.1|489.7|490.67|488.27|0
1648842190000|2022-04-01 19:43:10|491.86|489.46|491.39|488.99|491.86|489.46|491.39|488.99|0
1648842200000|2022-04-01 19:43:20|491.15|488.75|490.9|488.5|491.15|488.75|490.9|488.5|0
1648842210000|2022-04-01 19:43:30|491.02|488.62|490.42|488.02|491.02|488.62|490.19|487.79|0
1648842220000|2022-04-01 19:43:40|491.13|488.73|490.66|488.26|491.13|488.73|490.66|488.26|0
1648842230000|2022-04-01 19:43:50|491.13|488.73|492.32|489.92|492.32|489.92|491.13|488.73|0
1648842240000|2022-04-01 19:44:00|492.79|490.39|492.79|490.39|493.03|490.63|492.32|489.92|0
1648842250000|2022-04-01 19:44:10|493.03|490.63|493.03|490.63|493.03|490.63|492.79|490.39|0
1648842260000|2022-04-01 19:44:20|492.55|490.15|492.08|489.68|492.55|490.15|492.08|489.68|0
1648842270000|2022-04-01 19:44:30|492.55|490.15|491.61|489.21|492.55|490.15|491.37|488.97|0
1648842280000|2022-04-01 19:44:40|491.13|488.73|490.88|488.48|491.13|488.73|490.88|488.48|0
1648842290000|2022-04-01 19:44:50|491.12|488.72|491.36|488.96|491.36|488.96|491.12|488.72|0
1648842300000|2022-04-01 19:45:00|490.65|488.25|490.88|488.48|490.88|488.48|490.65|488.25|0
1648842310000|2022-04-01 19:45:10|492.07|489.67|493.49|491.09|493.49|491.09|492.07|489.67|0
1648842320000|2022-04-01 19:45:20|493.25|490.85|490.41|488.01|493.25|490.85|490.41|488.01|0
1648842330000|2022-04-01 19:45:30|490.65|488.25|491.36|488.96|491.36|488.96|490.65|488.25|0
1648842340000|2022-04-01 19:45:40|491.59|489.19|491.59|489.19|491.83|489.43|491.59|489.19|0
1648842350000|2022-04-01 19:45:50|491.83|489.43|491.36|488.96|491.83|489.43|491.36|488.96|0
1648842360000|2022-04-01 19:46:00|491.83|489.43|491.12|488.72|492.07|489.67|491.12|488.72|0
1648842370000|2022-04-01 19:46:10|491.36|488.96|491.12|488.72|491.36|488.96|491.12|488.72|0
1648842380000|2022-04-01 19:46:20|490.41|488.01|490.18|487.78|490.41|488.01|490.18|487.78|0
1648842390000|2022-04-01 19:46:30|489.94|487.54|490.18|487.78|490.65|488.25|489.94|487.54|0
1648842400000|2022-04-01 19:46:40|490.41|488.01|490.53|488.13|491.12|488.72|490.41|488.01|0
1648842410000|2022-04-01 19:46:50|490.41|488.01|491.12|488.72|491.12|488.72|490.18|487.78|0
1648842420000|2022-04-01 19:47:00|491.59|489.19|492.3|489.9|492.54|490.14|491.59|489.19|0
1648842430000|2022-04-01 19:47:10|492.07|489.67|491.83|489.43|492.54|490.14|491.83|489.43|0
1648842440000|2022-04-01 19:47:20|492.54|490.14|491.83|489.43|492.54|490.14|491.83|489.43|0
1648842450000|2022-04-01 19:47:30|492.07|489.67|490.65|488.25|492.07|489.67|490.65|488.25|0
1648842460000|2022-04-01 19:47:40|490.41|488.01|491.12|488.72|491.12|488.72|490.41|488.01|0
1648842470000|2022-04-01 19:47:50|491.36|488.96|490.88|488.48|491.59|489.19|490.88|488.48|0
1648842480000|2022-04-01 19:48:00|491.12|488.72|491.83|489.43|491.83|489.43|491.12|488.72|0
1648842490000|2022-04-01 19:48:10|491.59|489.19|490.88|488.48|491.59|489.19|490.88|488.48|0
1648842500000|2022-04-01 19:48:20|490.65|488.25|489.47|487.07|490.65|488.25|489.47|487.07|0
1648842510000|2022-04-01 19:48:30|489.94|487.54|489.23|486.83|489.94|487.54|488.99|486.59|0
1648842520000|2022-04-01 19:48:40|489.94|487.54|489.47|487.07|489.94|487.54|489.23|486.83|0
1648842530000|2022-04-01 19:48:50|489.94|487.54|489.47|487.07|489.94|487.54|489.47|487.07|0
1648842540000|2022-04-01 19:49:00|489.7|487.3|489.23|486.83|489.7|487.3|489.23|486.83|0
1648842550000|2022-04-01 19:49:10|488.29|485.89|486.99|484.59|488.29|485.89|486.99|484.59|0
1648842560000|2022-04-01 19:49:20|486.87|484.47|488.28|485.88|488.28|485.88|486.87|484.47|0
1648842570000|2022-04-01 19:49:30|488.52|486.12|487.81|485.41|488.99|486.59|487.81|485.41|0
1648842580000|2022-04-01 19:49:40|488.28|485.88|487.34|484.94|488.28|485.88|487.34|484.94|0
1648842590000|2022-04-01 19:49:50|487.1|484.7|486.4|484|487.34|484.94|486.4|484|0
1648842600000|2022-04-01 19:50:00|482.39|479.99|482.86|480.46|482.86|480.46|482.15|479.75|0
1648842610000|2022-04-01 19:50:10|483.33|480.93|483.1|480.22|483.33|480.93|482.86|479.98|0
1648842620000|2022-04-01 19:50:20|481.92|479.04|480.87|477.99|482.16|479.28|480.87|477.99|0
1648842630000|2022-04-01 19:50:30|481.45|478.57|480.51|477.63|481.45|478.57|480.51|477.63|0
1648842640000|2022-04-01 19:50:40|480.75|477.87|480.75|477.87|480.75|477.87|480.04|477.16|0
1648842650000|2022-04-01 19:50:50|479.57|476.69|478.86|475.98|479.57|476.69|478.86|475.98|0
1648842660000|2022-04-01 19:51:00|478.39|475.51|476.04|473.16|478.39|475.51|476.04|473.16|0
1648842670000|2022-04-01 19:51:10|475.58|472.7|475.34|472.46|475.58|472.7|474.87|471.99|0
1648842680000|2022-04-01 19:51:20|475.81|472.93|473.7|470.82|476.04|473.16|473.7|470.82|0
1648842690000|2022-04-01 19:51:30|472.76|469.88|472.06|469.18|472.76|469.88|472.06|469.18|0
1648842700000|2022-04-01 19:51:40|472.76|469.88|471.95|469.07|473|470.12|471.95|469.07|0
1648842710000|2022-04-01 19:51:50|473.23|470.35|473.93|471.05|473.93|471.05|473.23|470.35|0
1648842720000|2022-04-01 19:52:00|473.7|470.82|473.7|470.82|473.7|470.82|472.29|469.41|0
1648842730000|2022-04-01 19:52:10|472.99|470.11|472.99|470.11|473.23|470.35|472.99|470.11|0
1648842740000|2022-04-01 19:52:20|472.29|469.41|472.53|469.65|473.23|470.35|472.29|469.41|0
1648842750000|2022-04-01 19:52:30|472.76|469.88|476.51|473.63|477.45|474.57|472.76|469.88|0
1648842760000|2022-04-01 19:52:40|475.58|472.7|476.28|473.4|476.28|473.4|475.58|472.7|0
1648842770000|2022-04-01 19:52:50|476.51|473.63|475.81|472.93|476.51|473.63|475.81|472.93|0
1648842780000|2022-04-01 19:53:00|475.32|472.44|474.5|471.62|475.32|472.44|474.5|471.62|0
1648842790000|2022-04-01 19:53:10|474.38|471.5|474.38|471.5|474.61|471.73|474.38|471.5|0
1648842800000|2022-04-01 19:53:20|474.14|471.26|474.38|471.5|474.38|471.5|474.14|471.26|0
1648842810000|2022-04-01 19:53:30|474.61|471.73|473.67|470.79|474.61|471.73|472.96|470.08|0
1648842820000|2022-04-01 19:53:40|472.49|469.61|473.2|470.32|473.67|470.79|472.26|469.38|0
1648842830000|2022-04-01 19:53:50|473.43|470.55|473.91|471.03|473.91|471.03|473.43|470.55|0
1648842840000|2022-04-01 19:54:00|473.43|470.55|472.73|469.85|473.43|470.55|472.73|469.85|0
1648842850000|2022-04-01 19:54:10|472.49|469.61|472.26|469.38|472.49|469.61|472.26|469.38|0
1648842860000|2022-04-01 19:54:20|472.49|469.61|472.49|469.61|472.49|469.61|472.02|469.14|0
1648842870000|2022-04-01 19:54:30|472.26|469.38|473.09|470.21|473.43|470.55|472.26|469.38|0
1648842880000|2022-04-01 19:54:40|472.96|470.08|472.73|469.85|473.2|470.32|472.49|469.61|0
1648842890000|2022-04-01 19:54:50|472.96|470.08|471.79|468.91|472.96|470.08|471.32|468.44|0
1648842900000|2022-04-01 19:55:00|472.73|469.85|473.67|470.79|473.67|470.79|472.26|469.38|0
1648842910000|2022-04-01 19:55:10|473.2|470.32|472.49|469.61|473.2|470.32|472.26|469.38|0
1648842920000|2022-04-01 19:55:20|472.02|469.14|470.61|467.73|472.02|469.14|470.61|467.73|0
1648842930000|2022-04-01 19:55:30|471.08|468.2|470.61|467.73|471.08|468.2|470.61|467.73|0
1648842940000|2022-04-01 19:55:40|470.85|467.97|469.44|466.56|470.85|467.97|469.44|466.56|0
1648842950000|2022-04-01 19:55:50|469.2|466.32|469.44|466.56|469.44|466.56|469.2|466.32|0
1648842960000|2022-04-01 19:56:00|469.67|466.79|469.44|466.56|469.67|466.79|468.97|466.09|0
1648842970000|2022-04-01 19:56:10|468.97|466.09|468.49|465.61|469.44|466.56|468.49|465.61|0
1648842980000|2022-04-01 19:56:20|468.25|465.37|469.9|467.02|470.37|467.49|468.25|465.37|0
1648842990000|2022-04-01 19:56:30|468.72|465.84|468.96|466.08|468.96|466.08|468.72|465.84|0
1648843000000|2022-04-01 19:56:40|468.72|465.84|467.54|464.66|468.72|465.84|467.54|464.66|0
1648843010000|2022-04-01 19:56:50|468.01|465.13|468.01|465.13|468.96|466.08|468.01|465.13|0
1648843020000|2022-04-01 19:57:00|467.78|464.9|467.78|464.9|467.78|464.9|467.54|464.66|0
1648843030000|2022-04-01 19:57:10|467.54|464.66|467.31|464.43|467.54|464.66|466.61|463.73|0
1648843040000|2022-04-01 19:57:20|467.07|464.19|467.31|464.43|467.31|464.43|466.84|463.96|0
1648843050000|2022-04-01 19:57:30|466.84|463.96|467.07|464.19|467.07|464.19|466.84|463.96|0
1648843060000|2022-04-01 19:57:40|467.31|464.43|468.01|465.13|468.01|465.13|467.31|464.43|0
1648843070000|2022-04-01 19:57:50|467.78|464.9|468.25|465.37|468.25|465.37|467.78|464.9|0
1648843080000|2022-04-01 19:58:00|468.48|465.6|468.48|465.6|468.72|465.84|468.25|465.37|0
1648843090000|2022-04-01 19:58:10|468.25|465.37|469.66|466.78|469.66|466.78|468.25|465.37|0
1648843100000|2022-04-01 19:58:20|469.55|466.67|468.72|465.84|469.55|466.67|468.72|465.84|0
1648843110000|2022-04-01 19:58:30|468.48|465.6|467.54|464.66|468.48|465.6|467.54|464.66|0
1648843120000|2022-04-01 19:58:40|467.31|464.43|468.01|465.13|468.01|465.13|467.31|464.43|0
1648843130000|2022-04-01 19:58:50|467.54|464.66|466.84|463.96|467.78|464.9|466.84|463.96|0
1648843140000|2022-04-01 19:59:00|467.07|464.19|468.48|465.6|468.95|466.07|467.07|464.19|0
1648843150000|2022-04-01 19:59:10|468.72|465.84|469.19|466.31|469.19|466.31|468.72|465.84|0
1648843160000|2022-04-01 19:59:20|468.95|466.07|469.43|466.55|469.9|467.02|468.95|466.07|0
1648843170000|2022-04-01 19:59:30|468.95|466.07|468.01|465.13|468.95|466.07|468.01|465.13|0
1648843180000|2022-04-01 19:59:40|467.78|464.9|468.48|465.6|468.48|465.6|467.31|464.43|0
1648843190000|2022-04-01 19:59:50|468.72|465.84|470.6|467.72|470.6|467.72|468.72|465.84|0
1648843200000|2022-04-01 20:00:00|469.19|466.31|472.72|469.84|472.72|469.84|469.19|466.31|0
1648843210000|2022-04-01 20:00:10|472.48|469.6|472.48|469.6|472.96|470.08|472.48|469.6|0
1648843220000|2022-04-01 20:00:20|472.01|469.13|472.72|469.84|472.96|470.08|472.01|469.13|0
1648843230000|2022-04-01 20:00:30|472.96|470.08|472.25|469.37|472.96|470.08|472.25|469.37|0
1648843240000|2022-04-01 20:00:40|472.48|469.6|472.01|469.13|472.48|469.6|471.78|468.9|0
1648843250000|2022-04-01 20:00:50|471.78|468.9|472.72|469.84|472.72|469.84|471.78|468.9|0
1648843260000|2022-04-01 20:01:00|472.96|470.08|472.72|469.84|472.96|470.08|472.72|469.84|0
1648843270000|2022-04-01 20:01:10|472.25|469.37|472.48|469.6|472.72|469.84|472.25|469.37|0
1648843280000|2022-04-01 20:01:20|472.01|469.13|471.54|468.66|472.01|469.13|471.54|468.66|0
1648843290000|2022-04-01 20:01:30|471.31|468.43|470.37|467.49|471.31|468.43|470.37|467.49|0
1648843300000|2022-04-01 20:01:40|470.84|467.96|471.31|468.43|471.78|468.9|470.84|467.96|0
1648843310000|2022-04-01 20:01:50|471.07|468.19|471.07|468.19|471.07|468.19|471.07|468.19|0
1648843320000|2022-04-01 20:02:00|470.6|467.72|470.6|467.72|470.84|467.96|470.6|467.72|0
1648843330000|2022-04-01 20:02:10|470.37|467.49|470.6|467.72|470.6|467.72|470.37|467.49|0
1648843340000|2022-04-01 20:02:20|470.84|467.96|470.6|467.72|470.84|467.96|470.6|467.72|0
1648843350000|2022-04-01 20:02:30|470.37|467.49|469.42|466.54|470.37|467.49|469.42|466.54|0
1648843360000|2022-04-01 20:02:40|469.19|466.31|469.19|466.31|469.66|466.78|469.19|466.31|0
1648843370000|2022-04-01 20:02:50|469.66|466.78|469.9|467.02|469.9|467.02|469.66|466.78|0
1648843380000|2022-04-01 20:03:00|469.42|466.54|469.19|466.31|469.42|466.54|469.19|466.31|0
1648843390000|2022-04-01 20:03:10|469.42|466.54|469.42|466.54|469.42|466.54|469.42|466.54|0
1648843400000|2022-04-01 20:03:20|469.66|466.78|469.42|466.54|469.66|466.78|469.42|466.54|0
1648843410000|2022-04-01 20:03:30|469.18|467.02|469.18|466.78|469.18|467.02|469.18|466.78|0
1648843430000|2022-04-01 20:03:50|468.95|466.55|468.71|466.31|468.95|466.55|468.71|466.31|0
1648843440000|2022-04-01 20:04:00|468.48|466.08|468.48|466.08|468.48|466.08|468.48|466.08|0
1648843450000|2022-04-01 20:04:10|468.71|466.31|468.24|465.84|468.71|466.31|468.24|465.84|0
1648843460000|2022-04-01 20:04:20|468.01|465.61|468.01|465.61|468.01|465.61|468.01|465.61|0
1648843470000|2022-04-01 20:04:30|467.77|465.37|468.01|465.61|468.01|465.61|467.77|465.37|0
1648843480000|2022-04-01 20:04:40|468.24|465.84|468.95|466.55|468.95|466.55|468.24|465.84|0
1648843490000|2022-04-01 20:04:50|468.71|466.31|468.71|466.31|468.71|466.31|468.71|466.31|0
1648843500000|2022-04-01 20:05:00|468.95|466.55|468.95|466.55|468.95|466.55|468.71|466.31|0
1648843510000|2022-04-01 20:05:10|469.18|466.78|469.42|467.02|469.42|467.02|469.18|466.78|0
1648843520000|2022-04-01 20:05:20|469.89|467.49|470.25|467.85|470.36|467.96|469.89|467.49|0
1648843530000|2022-04-01 20:05:30|470.36|467.96|470.36|467.96|470.36|467.96|470.13|467.73|0
1648843540000|2022-04-01 20:05:40|470.6|468.2|470.83|468.43|470.83|468.43|470.6|468.2|0
1648843550000|2022-04-01 20:05:50|470.6|468.2|470.6|468.2|470.6|468.2|470.6|468.2|0
1648843570000|2022-04-01 20:06:10|470.36|467.96|470.6|468.2|470.6|468.2|470.36|467.96|0
1648843580000|2022-04-01 20:06:20|470.36|467.96|470.36|467.96|470.36|467.96|470.36|467.96|0
1648843590000|2022-04-01 20:06:30|470.6|468.2|470.6|468.2|470.6|468.2|470.36|467.96|0
1648843600000|2022-04-01 20:06:40|470.48|468.08|470.6|468.2|470.6|468.2|470.48|468.08|0
1648843610000|2022-04-01 20:06:50|470.83|468.43|470.83|468.43|470.83|468.43|470.83|468.43|0
1648843620000|2022-04-01 20:07:00|471.07|468.67|471.07|468.67|471.07|468.67|471.07|468.67|0
1648843630000|2022-04-01 20:07:10|471.3|468.9|471.07|468.67|471.3|468.9|471.07|468.67|0
1648843640000|2022-04-01 20:07:20|471.3|468.9|471.54|469.14|471.54|469.14|471.3|468.9|0
1648843650000|2022-04-01 20:07:30|471.3|468.9|471.3|468.9|471.3|468.9|471.07|468.67|0
1648843680000|2022-04-01 20:08:00|471.54|469.14|471.3|468.9|471.54|469.14|471.3|468.9|0
1648843690000|2022-04-01 20:08:10|471.07|468.67|471.3|468.9|471.3|468.9|471.07|468.67|0
1648843700000|2022-04-01 20:08:20|470.83|468.43|470.6|468.2|470.83|468.43|470.6|468.2|0
1648843710000|2022-04-01 20:08:30|470.83|468.43|470.83|468.43|470.83|468.43|470.83|468.43|0
1648843730000|2022-04-01 20:08:50|470.6|468.2|470.6|468.2|470.83|468.43|470.6|468.2|0
1648843740000|2022-04-01 20:09:00|470.83|468.43|470.83|468.43|470.83|468.43|470.6|468.2|0
1648843750000|2022-04-01 20:09:10|471.07|468.67|471.3|468.9|471.3|468.9|471.07|468.67|0
1648843760000|2022-04-01 20:09:20|471.54|469.14|471.3|468.9|471.54|469.14|471.3|468.9|0
1648843770000|2022-04-01 20:09:30|471.54|469.14|471.3|468.9|471.54|469.14|471.3|468.9|0
1648843790000|2022-04-01 20:09:50|471.54|469.14|471.3|468.9|471.54|469.14|471.3|468.9|0
1648843820000|2022-04-01 20:10:20|471.54|469.14|471.54|469.14|471.54|469.14|471.54|469.14|0
1648843860000|2022-04-01 20:11:00|471.3|468.9|471.54|469.14|471.54|469.14|471.3|468.9|0
1648843880000|2022-04-01 20:11:20|471.77|469.37|472.01|469.61|472.01|469.61|471.77|469.37|0
1648843890000|2022-04-01 20:11:30|472.24|469.84|472.48|470.08|472.48|470.08|472.24|469.84|0
1648843910000|2022-04-01 20:11:50|472.71|470.31|472.48|470.08|472.71|470.31|472.48|470.08|0
1648843930000|2022-04-01 20:12:10|472.24|469.84|472.24|469.84|472.48|470.08|472.24|469.84|0
1648843950000|2022-04-01 20:12:30|472.01|469.61|472.01|469.61|472.01|469.61|472.01|469.61|0
1648843960000|2022-04-01 20:12:40|472.13|469.73|471.77|469.37|472.13|469.73|471.77|469.37|0
1648843970000|2022-04-01 20:12:50|472.01|469.61|472.24|469.84|472.24|469.84|472.01|469.61|0
1648843980000|2022-04-01 20:13:00|472.48|470.08|472.48|470.08|472.48|470.08|472.24|469.84|0
1648843990000|2022-04-01 20:13:10|472.71|470.31|472.95|470.55|472.95|470.55|472.71|470.31|0
1648844000000|2022-04-01 20:13:20|473.19|470.79|473.42|471.02|473.42|471.02|473.19|470.79|0
1648844010000|2022-04-01 20:13:30|473.66|471.26|473.89|471.49|473.89|471.49|473.66|471.26|0
1648844020000|2022-04-01 20:13:40|473.66|471.26|474.13|471.73|474.13|471.73|473.66|471.26|0
1648844030000|2022-04-01 20:13:50|474.36|471.96|473.89|471.49|474.36|471.96|473.89|471.49|0
1648844040000|2022-04-01 20:14:00|473.42|471.02|473.42|471.02|473.42|471.02|473.42|471.02|0
1648844050000|2022-04-01 20:14:10|473.66|471.26|473.54|471.14|473.66|471.26|473.54|471.14|0
1648844060000|2022-04-01 20:14:20|473.66|471.26|473.89|471.49|473.89|471.49|473.66|471.26|0
1648844070000|2022-04-01 20:14:30|474.13|471.73|474.84|472.44|474.84|472.44|474.13|471.73|0
1648844080000|2022-04-01 20:14:40|474.96|472.56|475.07|472.67|475.07|472.67|474.96|472.56|0
1648844090000|2022-04-01 20:14:50|475.31|472.91|475.78|473.38|475.78|473.38|475.31|472.91|0
1648844100000|2022-04-01 20:15:00|475.54|473.14|475.54|473.14|475.54|473.14|475.54|473.14|0
1648844110000|2022-04-01 20:15:10|474.8|472|474.56|471.76|474.8|472|474.33|471.53|0
1648844120000|2022-04-01 20:15:20|474.09|471.29|474.33|471.53|474.33|471.53|474.09|471.29|0
1648844130000|2022-04-01 20:15:30|474.09|471.29|473.62|470.82|474.09|471.29|473.62|470.82|0
1648844140000|2022-04-01 20:15:40|473.86|471.06|473.62|470.82|473.86|471.06|473.62|470.82|0
1648844150000|2022-04-01 20:15:50|473.86|471.06|474.09|471.29|474.09|471.29|473.86|471.06|0
1648844160000|2022-04-01 20:16:00|473.62|470.82|473.86|471.06|474.09|471.29|473.62|470.82|0
1648844170000|2022-04-01 20:16:10|474.09|471.29|473.98|471.18|474.09|471.29|473.86|471.06|0
1648844180000|2022-04-01 20:16:20|473.86|471.06|473.74|470.94|473.86|471.06|473.62|470.82|0
1648844190000|2022-04-01 20:16:30|473.62|470.82|473.15|470.35|473.62|470.82|473.15|470.35|0
1648844200000|2022-04-01 20:16:40|473.04|470.24|473.15|470.35|473.15|470.35|473.04|470.24|0
1648844210000|2022-04-01 20:16:50|472.91|470.11|473.04|470.24|473.04|470.24|472.91|470.11|0
1648844220000|2022-04-01 20:17:00|473.15|470.35|473.38|470.58|473.38|470.58|473.15|470.35|0
1648844230000|2022-04-01 20:17:10|473.27|470.47|473.38|470.58|473.38|470.58|473.15|470.35|0
1648844240000|2022-04-01 20:17:20|473.27|470.47|473.38|470.58|473.38|470.58|473.27|470.47|0
1648844250000|2022-04-01 20:17:30|473.27|470.47|473.15|470.35|473.27|470.47|473.15|470.35|0
1648844260000|2022-04-01 20:17:40|473.38|470.58|473.38|470.58|473.38|470.58|473.38|470.58|0
1648844270000|2022-04-01 20:17:50|473.62|470.82|473.38|470.58|473.62|470.82|473.38|470.58|0
1648844280000|2022-04-01 20:18:00|473.62|470.82|473.86|471.06|473.86|471.06|473.62|470.82|0
1648844300000|2022-04-01 20:18:20|473.74|470.94|473.86|471.06|473.86|471.06|473.74|470.94|0
1648844310000|2022-04-01 20:18:30|474.09|471.29|474.33|471.53|474.33|471.53|474.09|471.29|0
1648844330000|2022-04-01 20:18:50|474.56|471.76|474.45|471.65|474.56|471.76|474.33|471.53|0
1648844340000|2022-04-01 20:19:00|474.33|471.53|475.51|472.71|475.51|472.71|474.33|471.53|0
1648844350000|2022-04-01 20:19:10|475.27|472.47|474.33|471.53|475.27|472.47|474.33|471.53|0
1648844370000|2022-04-01 20:19:30|474.09|471.29|473.86|471.06|474.09|471.29|473.86|471.06|0
1648844380000|2022-04-01 20:19:40|474.09|471.29|474.09|471.29|474.09|471.29|474.09|471.29|0
1648844390000|2022-04-01 20:19:50|473.86|471.06|473.74|470.94|473.98|471.18|473.74|470.94|0
1648844410000|2022-04-01 20:20:10|473.86|471.06|473.86|471.06|473.86|471.06|473.86|471.06|0
1648844430000|2022-04-01 20:20:30|473.62|470.82|473.38|470.58|473.62|470.82|473.38|470.58|0
1648844440000|2022-04-01 20:20:40|473.62|470.82|473.15|470.35|473.62|470.82|473.15|470.35|0
1648844450000|2022-04-01 20:20:50|472.91|470.11|473.15|470.35|473.15|470.35|472.91|470.11|0
1648844460000|2022-04-01 20:21:00|473.38|470.58|473.38|470.58|473.38|470.58|473.38|470.58|0
1648844480000|2022-04-01 20:21:20|473.27|470.47|473.27|470.47|473.27|470.47|473.27|470.47|0
1648844490000|2022-04-01 20:21:30|473.15|470.35|473.15|470.35|473.15|470.35|473.15|470.35|0
1648844500000|2022-04-01 20:21:40|473.04|470.24|473.04|470.24|473.04|470.24|473.04|470.24|0
1648844510000|2022-04-01 20:21:50|472.91|470.11|472.91|470.11|472.91|470.11|472.91|470.11|0
1648844530000|2022-04-01 20:22:10|473.04|470.24|473.04|470.24|473.04|470.24|473.04|470.24|0
1648844540000|2022-04-01 20:22:20|472.91|470.11|472.91|470.11|473.15|470.35|472.91|470.11|0
1648844550000|2022-04-01 20:22:30|472.8|470|472.68|469.88|472.8|470|472.68|469.88|0
1648844570000|2022-04-01 20:22:50|472.44|469.64|472.56|469.76|472.56|469.76|472.44|469.64|0
1648844580000|2022-04-01 20:23:00|472.44|469.64|472.44|469.64|472.44|469.64|472.44|469.64|0
1648844590000|2022-04-01 20:23:10|472.33|469.53|472.56|469.76|472.56|469.76|472.33|469.53|0
1648844600000|2022-04-01 20:23:20|472.68|469.88|473.15|470.35|473.15|470.35|472.68|469.88|0
1648844610000|2022-04-01 20:23:30|472.68|469.88|472.91|470.11|472.91|470.11|472.68|469.88|0
1648844620000|2022-04-01 20:23:40|472.8|470|472.8|470|472.8|470|472.8|470|0
1648844630000|2022-04-01 20:23:50|472.91|470.11|473.03|470.23|473.03|470.23|472.91|470.11|0
1648844640000|2022-04-01 20:24:00|472.91|470.11|472.91|470.11|473.03|470.23|472.91|470.11|0
1648844650000|2022-04-01 20:24:10|472.8|470|473.03|470.23|473.15|470.35|472.8|470|0
1648844660000|2022-04-01 20:24:20|472.8|470|472.91|470.11|472.91|470.11|472.8|470|0
1648844680000|2022-04-01 20:24:40|473.03|470.23|473.03|470.23|473.03|470.23|473.03|470.23|0
1648844690000|2022-04-01 20:24:50|472.91|470.11|472.68|469.88|472.91|470.11|472.68|469.88|0
1648844700000|2022-04-01 20:25:00|471.97|469.17|472.56|469.76|472.68|469.88|471.97|469.17|0
1648844710000|2022-04-01 20:25:10|472.44|469.64|472.21|469.41|472.44|469.64|472.21|469.41|0
1648844720000|2022-04-01 20:25:20|472.44|469.64|472.44|469.64|472.44|469.64|472.44|469.64|0
1648844730000|2022-04-01 20:25:30|472.33|469.53|472.33|469.53|472.33|469.53|472.33|469.53|0
1648844740000|2022-04-01 20:25:40|472.44|469.64|472.44|469.64|472.44|469.64|472.44|469.64|0
1648844760000|2022-04-01 20:26:00|472.56|469.76|472.91|470.11|472.91|470.11|472.56|469.76|0
1648844770000|2022-04-01 20:26:10|472.68|469.88|473.15|470.35|473.15|470.35|472.68|469.88|0
1648844780000|2022-04-01 20:26:20|473.27|470.47|472.91|470.11|473.27|470.47|472.91|470.11|0
1648844790000|2022-04-01 20:26:30|472.8|470|472.68|469.88|472.8|470|472.68|469.88|0
1648844800000|2022-04-01 20:26:40|472.8|470|472.8|470|472.8|470|472.8|470|0
1648844810000|2022-04-01 20:26:50|472.68|469.88|472.56|469.76|472.68|469.88|472.56|469.76|0
1648844830000|2022-04-01 20:27:10|472.44|469.64|472.44|469.64|472.44|469.64|472.44|469.64|0
1648844840000|2022-04-01 20:27:20|472.56|469.76|472.56|469.76|472.56|469.76|472.56|469.76|0
1648844850000|2022-04-01 20:27:30|472.44|469.64|472.44|469.64|472.44|469.64|472.44|469.64|0
1648844880000|2022-04-01 20:28:00|472.33|469.53|472.33|469.53|472.44|469.64|472.33|469.53|0
1648844890000|2022-04-01 20:28:10|472.21|469.41|472.21|469.41|472.44|469.64|472.21|469.41|0
1648844900000|2022-04-01 20:28:20|472.44|469.64|472.33|469.53|472.44|469.64|472.33|469.53|0
1648844910000|2022-04-01 20:28:30|472.21|469.41|472.21|469.41|472.21|469.41|472.21|469.41|0
1648844920000|2022-04-01 20:28:40|472.09|469.29|472.21|469.41|472.21|469.41|472.09|469.29|0
1648844940000|2022-04-01 20:29:00|472.09|469.29|472.21|469.41|472.21|469.41|472.09|469.29|0
1648844950000|2022-04-01 20:29:10|472.09|469.29|471.97|469.17|472.09|469.29|471.97|469.17|0
1648844960000|2022-04-01 20:29:20|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1648844970000|2022-04-01 20:29:30|471.5|468.7|471.5|468.7|471.5|468.7|471.5|468.7|0
1648844980000|2022-04-01 20:29:40|471.39|468.59|471.39|468.59|471.5|468.7|471.26|468.46|0
1648844990000|2022-04-01 20:29:50|471.5|468.7|471.26|468.46|471.5|468.7|471.26|468.46|0
1648845000000|2022-04-01 20:30:00|471.39|468.59|471.73|468.93|471.73|468.93|471.39|468.59|0
1648845010000|2022-04-01 20:30:10|471.86|469.06|471.97|469.17|471.97|469.17|471.73|468.93|0
1648845020000|2022-04-01 20:30:20|471.39|468.59|471.03|468.23|471.39|468.59|471.03|468.23|0
1648845030000|2022-04-01 20:30:30|471.26|468.46|471.26|468.46|471.26|468.46|471.15|468.35|0
1648845050000|2022-04-01 20:30:50|471.5|468.7|471.5|468.7|471.5|468.7|471.5|468.7|0
1648845060000|2022-04-01 20:31:00|471.73|468.93|471.97|469.17|471.97|469.17|471.73|468.93|0
1648845070000|2022-04-01 20:31:10|471.73|468.93|471.97|469.17|471.97|469.17|471.73|468.93|0
1648845080000|2022-04-01 20:31:20|471.5|468.7|471.86|469.06|471.86|469.06|471.5|468.7|0
1648845090000|2022-04-01 20:31:30|471.73|468.93|471.62|468.82|471.97|469.17|471.62|468.82|0
1648845100000|2022-04-01 20:31:40|471.73|468.93|471.73|468.93|471.73|468.93|471.73|468.93|0
1648845110000|2022-04-01 20:31:50|471.97|469.17|471.97|469.17|471.97|469.17|471.97|469.17|0
1648845130000|2022-04-01 20:32:10|471.86|469.06|471.86|469.06|471.86|469.06|471.86|469.06|0
1649055900000|2022-04-04 07:05:00|462.78|460.38|462.78|460.38|462.78|460.38|462.78|460.38|0
1649055910000|2022-04-04 07:05:10|462.54|460.14|462.54|460.14|462.54|460.14|462.54|460.14|0
1649055920000|2022-04-04 07:05:20|463.01|460.61|463.14|460.74|463.14|460.74|463.01|460.61|0
1649055930000|2022-04-04 07:05:30|463.01|460.61|463.48|461.08|463.48|461.08|463.01|460.61|0
1649055940000|2022-04-04 07:05:40|463.61|461.21|463.72|461.32|463.72|461.32|463.61|461.21|0
1649055950000|2022-04-04 07:05:50|463.84|461.44|464.43|462.03|464.43|462.03|463.84|461.44|0
1649055960000|2022-04-04 07:06:00|464.78|462.38|465.02|462.62|465.02|462.62|464.66|462.26|0
1649055970000|2022-04-04 07:06:10|465.13|462.73|465.6|463.2|465.6|463.2|465.13|462.73|0
1649055980000|2022-04-04 07:06:20|465.84|463.44|465.84|463.44|465.84|463.44|465.84|463.44|0
1649055990000|2022-04-04 07:06:30|466.08|463.68|466.08|463.68|466.31|463.91|466.08|463.68|0
1649056000000|2022-04-04 07:06:40|466.31|463.91|466.08|463.68|466.31|463.91|466.08|463.68|0
1649056010000|2022-04-04 07:06:50|466.31|463.91|466.78|464.38|466.78|464.38|466.31|463.91|0
1649056020000|2022-04-04 07:07:00|466.55|464.15|466.78|464.38|466.78|464.38|466.55|464.15|0
1649056030000|2022-04-04 07:07:10|466.31|463.91|466.67|464.27|466.67|464.27|466.31|463.91|0
1649056040000|2022-04-04 07:07:20|466.78|464.38|467.02|464.62|467.02|464.62|466.78|464.38|0
1649056050000|2022-04-04 07:07:30|466.78|464.38|466.78|464.38|467.02|464.62|466.78|464.38|0
1649056060000|2022-04-04 07:07:40|467.02|464.62|467.02|464.62|467.02|464.62|467.02|464.62|0
1649056070000|2022-04-04 07:07:50|467.49|465.09|467.49|465.09|467.49|465.09|467.49|465.09|0
1649056080000|2022-04-04 07:08:00|467.96|465.56|467.49|465.09|467.96|465.56|467.49|465.09|0
1649056090000|2022-04-04 07:08:10|467.25|464.85|468.2|465.8|468.2|465.8|467.25|464.85|0
1649056100000|2022-04-04 07:08:20|467.96|465.56|468.2|465.8|468.2|465.8|467.96|465.56|0
1649056110000|2022-04-04 07:08:30|467.96|465.56|467.96|465.56|467.96|465.56|467.96|465.56|0
1649056120000|2022-04-04 07:08:40|468.2|465.8|467.96|465.56|468.43|466.03|467.96|465.56|0
1649056130000|2022-04-04 07:08:50|468.08|465.68|468.2|465.8|468.2|465.8|467.96|465.56|0
1649056140000|2022-04-04 07:09:00|469.14|466.74|469.14|466.74|469.38|466.98|469.14|466.74|0
1649056150000|2022-04-04 07:09:10|469.38|466.98|469.14|466.74|469.38|466.98|469.14|466.74|0
1649056160000|2022-04-04 07:09:20|468.9|466.5|468.9|466.5|468.9|466.5|468.9|466.5|0
1649056170000|2022-04-04 07:09:30|468.79|466.39|468.9|466.5|469.14|466.74|468.79|466.39|0
1649056180000|2022-04-04 07:09:40|468.79|466.39|468.43|466.03|468.79|466.39|468.43|466.03|0
1649056190000|2022-04-04 07:09:50|468.32|465.92|468.32|465.92|468.32|465.92|468.32|465.92|0
1649056200000|2022-04-04 07:10:00|468.43|466.03|468.43|466.03|468.43|466.03|468.2|465.8|0
1649056210000|2022-04-04 07:10:10|468.67|466.27|468.43|466.03|468.67|466.27|468.43|466.03|0
1649056220000|2022-04-04 07:10:20|468.56|466.16|468.9|466.5|468.9|466.5|468.43|466.03|0
1649056230000|2022-04-04 07:10:30|468.67|466.27|468.43|466.03|468.67|466.27|468.43|466.03|0
1649056240000|2022-04-04 07:10:40|468.9|466.5|469.14|466.74|469.14|466.74|468.9|466.5|0
1649056250000|2022-04-04 07:10:50|469.38|466.98|469.38|466.98|469.38|466.98|469.38|466.98|0
1649056260000|2022-04-04 07:11:00|469.85|467.45|469.5|467.1|469.85|467.45|469.38|466.98|0
1649056270000|2022-04-04 07:11:10|469.85|467.45|469.61|467.21|469.85|467.45|469.61|467.21|0
1649056280000|2022-04-04 07:11:20|469.85|467.45|469.61|467.21|469.85|467.45|469.61|467.21|0
1649056290000|2022-04-04 07:11:30|469.85|467.45|469.85|467.45|469.85|467.45|469.85|467.45|0
1649056300000|2022-04-04 07:11:40|470.56|468.16|470.79|468.39|470.79|468.39|470.56|468.16|0
1649056310000|2022-04-04 07:11:50|470.56|468.16|471.39|468.99|471.39|468.99|470.56|468.16|0
1649056320000|2022-04-04 07:12:00|471.5|469.1|472.21|469.81|472.21|469.81|471.5|469.1|0
1649056330000|2022-04-04 07:12:10|471.97|469.57|472.92|470.52|472.92|470.52|471.97|469.57|0
1649056340000|2022-04-04 07:12:20|472.68|470.28|472.45|470.05|472.68|470.28|472.45|470.05|0
1649056350000|2022-04-04 07:12:30|472.57|470.17|471.97|469.57|472.57|470.17|471.97|469.57|0
1649056360000|2022-04-04 07:12:40|471.74|469.34|471.5|469.1|471.74|469.34|471.5|469.1|0
1649056370000|2022-04-04 07:12:50|471.74|469.34|471.74|469.34|471.97|469.57|471.74|469.34|0
1649056380000|2022-04-04 07:13:00|471.97|469.57|472.45|470.05|472.45|470.05|471.97|469.57|0
1649056390000|2022-04-04 07:13:10|472.68|470.28|472.68|470.28|472.68|470.28|472.45|470.05|0
1649056400000|2022-04-04 07:13:20|472.45|470.05|472.45|470.05|472.45|470.05|472.21|469.81|0
1649056410000|2022-04-04 07:13:30|472.68|470.28|473.16|470.76|473.16|470.76|472.68|470.28|0
1649056420000|2022-04-04 07:13:40|473.39|470.99|473.63|471.23|473.63|471.23|473.39|470.99|0
1649056430000|2022-04-04 07:13:50|473.52|471.12|474.1|471.7|474.1|471.7|473.52|471.12|0
1649056440000|2022-04-04 07:14:00|474.34|471.94|474.1|471.7|474.34|471.94|473.87|471.47|0
1649056450000|2022-04-04 07:14:10|473.87|471.47|473.87|471.47|473.87|471.47|473.63|471.23|0
1649056460000|2022-04-04 07:14:20|474.23|471.83|475.52|473.12|475.52|473.12|474.1|471.7|0
1649056470000|2022-04-04 07:14:30|476|473.6|475.76|473.36|476|473.6|475.76|473.36|0
1649056480000|2022-04-04 07:14:40|476.36|473.96|476.23|473.83|476.47|474.07|476.23|473.83|0
1649056490000|2022-04-04 07:14:50|476.36|473.96|475.76|473.36|476.36|473.96|475.76|473.36|0
1649056500000|2022-04-04 07:15:00|476|473.6|475.52|473.12|476|473.6|475.52|473.12|0
1649056510000|2022-04-04 07:15:10|475.29|472.89|474.81|472.41|475.29|472.89|474.58|472.18|0
1649056520000|2022-04-04 07:15:20|475.28|472.88|476|473.6|476|473.6|475.28|472.88|0
1649056530000|2022-04-04 07:15:30|476.47|474.07|476.47|474.07|476.71|474.31|476.47|474.07|0
1649056540000|2022-04-04 07:15:40|476.71|474.31|476.71|474.31|476.83|474.43|476.71|474.31|0
1649056550000|2022-04-04 07:15:50|476.47|474.07|476.71|474.31|476.83|474.43|476.47|474.07|0
1649056560000|2022-04-04 07:16:00|476.47|474.07|475.76|473.36|476.47|474.07|475.76|473.36|0
1649056570000|2022-04-04 07:16:10|476.23|473.83|475.28|472.88|476.23|473.83|475.28|472.88|0
1649056580000|2022-04-04 07:16:20|475.52|473.12|474.81|472.41|475.52|473.12|474.81|472.41|0
1649056590000|2022-04-04 07:16:30|474.57|472.17|474.46|472.06|474.57|472.17|474.34|471.94|0
1649056600000|2022-04-04 07:16:40|474.34|471.94|474.1|471.7|474.81|472.41|474.1|471.7|0
1649056610000|2022-04-04 07:16:50|474.22|471.82|474.46|472.06|474.46|472.06|474.1|471.7|0
1649056620000|2022-04-04 07:17:00|474.34|471.94|474.1|471.7|474.34|471.94|474.1|471.7|0
1649056630000|2022-04-04 07:17:10|474.34|471.94|474.34|471.94|474.34|471.94|474.1|471.7|0
1649056640000|2022-04-04 07:17:20|474.46|472.06|474.34|471.94|474.46|472.06|474.34|471.94|0
1649056650000|2022-04-04 07:17:30|475.05|472.65|474.81|472.41|475.05|472.65|474.81|472.41|0
1649056660000|2022-04-04 07:17:40|474.57|472.17|474.1|471.7|474.57|472.17|474.1|471.7|0
1649056670000|2022-04-04 07:17:50|474.22|471.82|473.87|471.47|474.22|471.82|473.87|471.47|0
1649056680000|2022-04-04 07:18:00|473.63|471.23|472.92|470.52|473.63|471.23|472.92|470.52|0
1649056690000|2022-04-04 07:18:10|473.04|470.64|472.92|470.52|473.04|470.64|472.68|470.28|0
1649056700000|2022-04-04 07:18:20|472.68|470.28|472.81|470.41|472.92|470.52|472.68|470.28|0
1649056710000|2022-04-04 07:18:30|472.92|470.52|472.45|470.05|473.16|470.76|472.21|469.81|0
1649056720000|2022-04-04 07:18:40|472.68|470.28|472.68|470.28|472.92|470.52|472.68|470.28|0
1649056730000|2022-04-04 07:18:50|472.92|470.52|473.28|470.88|473.28|470.88|472.92|470.52|0
1649056740000|2022-04-04 07:19:00|473.16|470.76|472.92|470.52|473.39|470.99|472.92|470.52|0
1649056750000|2022-04-04 07:19:10|473.16|470.76|473.39|470.99|473.39|470.99|473.16|470.76|0
1649056760000|2022-04-04 07:19:20|473.86|471.46|473.39|470.99|473.86|471.46|473.39|470.99|0
1649056770000|2022-04-04 07:19:30|473.63|471.23|473.04|470.64|473.63|471.23|473.04|470.64|0
1649056780000|2022-04-04 07:19:40|472.92|470.52|472.92|470.52|472.92|470.52|472.68|470.28|0
1649056790000|2022-04-04 07:19:50|473.16|470.76|473.63|471.23|473.63|471.23|473.16|470.76|0
1649056800000|2022-04-04 07:20:00|473.99|471.59|473.86|471.46|473.99|471.59|473.51|471.11|0
1649056810000|2022-04-04 07:20:10|473.51|471.11|473.16|470.76|473.51|471.11|473.16|470.76|0
1649056820000|2022-04-04 07:20:20|473.28|470.88|473.86|471.46|473.86|471.46|473.28|470.88|0
1649056830000|2022-04-04 07:20:30|474.1|471.7|473.63|471.23|474.1|471.7|473.63|471.23|0
1649056840000|2022-04-04 07:20:40|473.86|471.46|473.63|471.23|473.86|471.46|473.63|471.23|0
1649056850000|2022-04-04 07:20:50|473.86|471.46|474.1|471.7|474.1|471.7|473.86|471.46|0
1649056860000|2022-04-04 07:21:00|473.86|471.46|474.34|471.94|474.34|471.94|473.86|471.46|0
1649056870000|2022-04-04 07:21:10|474.81|472.41|475.05|472.65|475.05|472.65|474.81|472.41|0
1649056880000|2022-04-04 07:21:20|474.81|472.41|474.81|472.41|474.81|472.41|474.57|472.17|0
1649056890000|2022-04-04 07:21:30|474.34|471.94|474.34|471.94|474.57|472.17|474.34|471.94|0
1649056900000|2022-04-04 07:21:40|474.22|471.82|473.86|471.46|474.22|471.82|473.86|471.46|0
1649056910000|2022-04-04 07:21:50|473.75|471.35|472.81|470.41|473.75|471.35|472.81|470.41|0
1649056920000|2022-04-04 07:22:00|472.92|470.52|473.39|470.99|473.39|470.99|472.81|470.41|0
1649056930000|2022-04-04 07:22:10|473.15|470.75|472.68|470.28|473.39|470.99|472.68|470.28|0
1649056940000|2022-04-04 07:22:20|472.81|470.41|472.68|470.28|472.81|470.41|472.68|470.28|0
1649056950000|2022-04-04 07:22:30|472.92|470.52|473.15|470.75|473.15|470.75|472.92|470.52|0
1649056960000|2022-04-04 07:22:40|473.39|470.99|473.86|471.46|473.86|471.46|473.39|470.99|0
1649056970000|2022-04-04 07:22:50|473.75|471.35|473.63|471.23|473.75|471.35|473.63|471.23|0
1649056980000|2022-04-04 07:23:00|473.51|471.11|473.15|470.75|473.51|471.11|473.15|470.75|0
1649056990000|2022-04-04 07:23:10|473.39|470.99|473.63|471.23|473.63|471.23|473.39|470.99|0
1649057000000|2022-04-04 07:23:20|473.99|471.59|474.46|472.06|474.46|472.06|473.99|471.59|0
1649057010000|2022-04-04 07:23:30|474.7|472.3|474.57|472.17|474.81|472.41|474.46|472.06|0
1649057020000|2022-04-04 07:23:40|474.34|471.94|474.34|471.94|474.34|471.94|474.34|471.94|0
1649057030000|2022-04-04 07:23:50|474.81|472.41|474.81|472.41|474.81|472.41|474.81|472.41|0
1649057040000|2022-04-04 07:24:00|473.99|471.59|473.63|471.23|473.99|471.59|473.63|471.23|0
1649057050000|2022-04-04 07:24:10|473.75|471.35|473.99|471.59|474.1|471.7|473.75|471.35|0
1649057060000|2022-04-04 07:24:20|474.1|471.7|474.1|471.7|474.1|471.7|474.1|471.7|0
1649057070000|2022-04-04 07:24:30|474.22|471.82|474.57|472.17|474.57|472.17|474.22|471.82|0
1649057080000|2022-04-04 07:24:40|474.34|471.94|474.34|471.94|474.57|472.17|474.34|471.94|0
1649057090000|2022-04-04 07:24:50|474.57|472.17|474.57|472.17|474.57|472.17|474.57|472.17|0
1649057100000|2022-04-04 07:25:00|474.34|471.94|474.57|472.17|474.57|472.17|474.34|471.94|0
1649057110000|2022-04-04 07:25:10|474.34|471.94|474.34|471.94|474.34|471.94|474.34|471.94|0
1649057120000|2022-04-04 07:25:20|474.57|472.17|474.57|472.17|474.57|472.17|474.57|472.17|0
1649057130000|2022-04-04 07:25:30|474.81|472.41|475.52|473.12|475.76|473.36|474.81|472.41|0
1649057140000|2022-04-04 07:25:40|475.41|473.01|475.76|473.36|475.76|473.36|475.41|473.01|0
1649057150000|2022-04-04 07:25:50|475.41|473.01|475.05|472.65|475.52|473.12|475.05|472.65|0
1649057160000|2022-04-04 07:26:00|475.28|472.88|475.52|473.12|475.52|473.12|475.28|472.88|0
1649057170000|2022-04-04 07:26:10|475.28|472.88|475.28|472.88|475.52|473.12|475.28|472.88|0
1649057180000|2022-04-04 07:26:20|475.52|473.12|475.52|473.12|475.76|473.36|475.52|473.12|0
1649057190000|2022-04-04 07:26:30|475.76|473.36|475.52|473.12|475.76|473.36|475.52|473.12|0
1649057200000|2022-04-04 07:26:40|475.05|472.65|475.28|472.88|475.28|472.88|475.05|472.65|0
1649057210000|2022-04-04 07:26:50|475.05|472.65|475.05|472.65|475.17|472.77|475.05|472.65|0
1649057220000|2022-04-04 07:27:00|475.28|472.88|475.28|472.88|475.28|472.88|475.28|472.88|0
1649057230000|2022-04-04 07:27:10|475.05|472.65|474.81|472.41|475.05|472.65|474.57|472.17|0
1649057240000|2022-04-04 07:27:20|474.93|472.53|474.81|472.41|474.93|472.53|474.81|472.41|0
1649057250000|2022-04-04 07:27:30|474.57|472.17|474.57|472.17|474.57|472.17|474.57|472.17|0
1649057260000|2022-04-04 07:27:40|474.34|471.94|473.86|471.46|474.34|471.94|473.86|471.46|0
1649057270000|2022-04-04 07:27:50|473.63|471.23|473.99|471.59|474.1|471.7|473.63|471.23|0
1649057280000|2022-04-04 07:28:00|473.86|471.46|474.1|471.7|474.1|471.7|473.86|471.46|0
1649057290000|2022-04-04 07:28:10|474.34|471.94|474.81|472.41|474.81|472.41|474.34|471.94|0
1649057300000|2022-04-04 07:28:20|474.57|472.17|474.57|472.17|475.05|472.65|474.57|472.17|0
1649057310000|2022-04-04 07:28:30|474.34|471.94|474.46|472.06|474.57|472.17|474.34|471.94|0
1649057320000|2022-04-04 07:28:40|474.34|471.94|474.1|471.7|474.34|471.94|474.1|471.7|0
1649057330000|2022-04-04 07:28:50|474.34|471.94|474.1|471.7|474.34|471.94|474.1|471.7|0
1649057340000|2022-04-04 07:29:00|473.86|471.46|474.1|471.7|474.34|471.94|473.86|471.46|0
1649057350000|2022-04-04 07:29:10|473.86|471.46|473.86|471.46|473.86|471.46|473.75|471.35|0
1649057360000|2022-04-04 07:29:20|473.75|471.35|473.75|471.35|473.75|471.35|473.63|471.23|0
1649057370000|2022-04-04 07:29:30|473.63|471.23|473.51|471.11|473.86|471.46|473.51|471.11|0
1649057380000|2022-04-04 07:29:40|473.63|471.23|473.75|471.35|473.86|471.46|473.63|471.23|0
1649057390000|2022-04-04 07:29:50|474.1|471.7|474.57|472.17|474.57|472.17|474.1|471.7|0
1649057400000|2022-04-04 07:30:00|474.34|471.94|473.39|470.99|474.34|471.94|473.39|470.99|0
1649057410000|2022-04-04 07:30:10|473.51|471.11|473.39|470.99|473.51|471.11|473.39|470.99|0
1649057420000|2022-04-04 07:30:20|473.51|471.11|473.63|471.23|473.63|471.23|473.39|470.99|0
1649057430000|2022-04-04 07:30:30|473.86|471.46|473.63|471.23|473.86|471.46|473.63|471.23|0
1649057440000|2022-04-04 07:30:40|473.51|471.11|473.15|470.75|473.51|471.11|473.15|470.75|0
1649057450000|2022-04-04 07:30:50|473.39|470.99|473.63|471.23|473.75|471.35|473.39|470.99|0
1649057460000|2022-04-04 07:31:00|473.75|471.35|473.39|470.99|473.75|471.35|473.39|470.99|0
1649057470000|2022-04-04 07:31:10|473.15|470.75|473.39|470.99|473.39|470.99|473.15|470.75|0
1649057480000|2022-04-04 07:31:20|473.15|470.75|473.15|470.75|473.15|470.75|473.15|470.75|0
1649057490000|2022-04-04 07:31:30|472.92|470.52|472.92|470.52|472.92|470.52|472.92|470.52|0
1649057500000|2022-04-04 07:31:40|473.04|470.64|473.04|470.64|473.04|470.64|472.92|470.52|0
1649057510000|2022-04-04 07:31:50|473.15|470.75|473.28|470.88|473.28|470.88|472.92|470.52|0
1649057520000|2022-04-04 07:32:00|473.15|470.75|473.15|470.75|473.15|470.75|473.15|470.75|0
1649057530000|2022-04-04 07:32:10|473.39|470.99|472.92|470.52|473.39|470.99|472.92|470.52|0
1649057540000|2022-04-04 07:32:20|472.68|470.28|472.44|470.04|472.68|470.28|472.44|470.04|0
1649057550000|2022-04-04 07:32:30|472.21|469.81|472.21|469.81|472.21|469.81|472.21|469.81|0
1649057560000|2022-04-04 07:32:40|471.97|469.57|471.97|469.57|471.97|469.57|471.5|469.1|0
1649057570000|2022-04-04 07:32:50|471.74|469.34|471.74|469.34|471.74|469.34|471.62|469.22|0
1649057580000|2022-04-04 07:33:00|471.86|469.46|471.97|469.57|471.97|469.57|471.86|469.46|0
1649057590000|2022-04-04 07:33:10|471.74|469.34|471.74|469.34|471.74|469.34|471.74|469.34|0
1649057620000|2022-04-04 07:33:40|471.5|469.1|471.5|469.1|471.5|469.1|471.5|469.1|0
1649057630000|2022-04-04 07:33:50|471.26|468.86|471.5|469.1|471.5|469.1|471.26|468.86|0
1649057640000|2022-04-04 07:34:00|471.74|469.34|471.5|469.1|471.74|469.34|471.5|469.1|0
1649057650000|2022-04-04 07:34:10|471.39|468.99|471.39|468.99|471.39|468.99|471.39|468.99|0
1649057660000|2022-04-04 07:34:20|471.26|468.86|471.5|469.1|471.5|469.1|471.26|468.86|0
1649057670000|2022-04-04 07:34:30|471.73|469.33|471.5|469.1|471.73|469.33|471.5|469.1|0
1649057680000|2022-04-04 07:34:40|471.73|469.33|471.26|468.86|471.73|469.33|471.26|468.86|0
1649057690000|2022-04-04 07:34:50|471.39|468.99|471.26|468.86|471.39|468.99|471.26|468.86|0
1649057700000|2022-04-04 07:35:00|471.39|468.99|471.26|468.86|471.39|468.99|471.26|468.86|0
1649057720000|2022-04-04 07:35:20|471.03|468.63|471.03|468.63|471.03|468.63|471.03|468.63|0
1649057730000|2022-04-04 07:35:30|471.26|468.86|470.91|468.51|471.26|468.86|470.91|468.51|0
1649057740000|2022-04-04 07:35:40|470.79|468.39|470.79|468.39|470.79|468.39|470.79|468.39|0
1649057760000|2022-04-04 07:36:00|471.03|468.63|471.97|469.57|471.97|469.57|471.03|468.63|0
1649057780000|2022-04-04 07:36:20|471.73|469.33|471.73|469.33|471.73|469.33|471.73|469.33|0
1649057790000|2022-04-04 07:36:30|471.97|469.57|471.97|469.57|472.21|469.81|471.97|469.57|0
1649057800000|2022-04-04 07:36:40|471.73|469.33|471.97|469.57|471.97|469.57|471.73|469.33|0
1649057810000|2022-04-04 07:36:50|471.26|468.86|471.03|468.63|471.26|468.86|471.03|468.63|0
1649057820000|2022-04-04 07:37:00|471.5|469.1|471.5|469.1|471.5|469.1|471.5|469.1|0
1649057830000|2022-04-04 07:37:10|471.38|468.98|471.03|468.63|471.38|468.98|471.03|468.63|0
1649057840000|2022-04-04 07:37:20|471.26|468.86|471.03|468.63|471.26|468.86|471.03|468.63|0
1649057850000|2022-04-04 07:37:30|471.26|468.86|471.26|468.86|471.26|468.86|471.26|468.86|0
1649057860000|2022-04-04 07:37:40|471.5|469.1|471.26|468.86|471.5|469.1|471.26|468.86|0
1649057870000|2022-04-04 07:37:50|471.03|468.63|471.03|468.63|471.03|468.63|471.03|468.63|0
1649057880000|2022-04-04 07:38:00|471.26|468.86|471.26|468.86|471.26|468.86|471.26|468.86|0
1649057890000|2022-04-04 07:38:10|471.15|468.75|471.26|468.86|471.26|468.86|471.03|468.63|0
1649057900000|2022-04-04 07:38:20|471.03|468.63|471.26|468.86|471.26|468.86|471.03|468.63|0
1649057910000|2022-04-04 07:38:30|471.15|468.75|471.26|468.86|471.26|468.86|471.03|468.63|0
1649057920000|2022-04-04 07:38:40|471.15|468.75|471.15|468.75|471.15|468.75|471.15|468.75|0
1649057930000|2022-04-04 07:38:50|471.26|468.86|471.38|468.98|471.38|468.98|471.26|468.86|0
1649057940000|2022-04-04 07:39:00|471.26|468.86|471.15|468.75|471.26|468.86|471.03|468.63|0
1649057950000|2022-04-04 07:39:10|471.26|468.86|471.03|468.63|471.26|468.86|471.03|468.63|0
1649057960000|2022-04-04 07:39:20|471.26|468.86|471.03|468.63|471.26|468.86|471.03|468.63|0
1649057970000|2022-04-04 07:39:30|470.79|468.39|470.79|468.39|470.79|468.39|470.79|468.39|0
1649057980000|2022-04-04 07:39:40|470.55|468.15|470.79|468.39|470.79|468.39|470.32|467.92|0
1649057990000|2022-04-04 07:39:50|470.68|468.28|470.68|468.28|470.68|468.28|470.55|468.15|0
1649058000000|2022-04-04 07:40:00|470.55|468.15|470.55|468.15|470.55|468.15|470.32|467.92|0
1649058010000|2022-04-04 07:40:10|470.68|468.28|470.68|468.28|470.79|468.39|470.55|468.15|0
1649058020000|2022-04-04 07:40:20|470.79|468.39|470.68|468.28|470.79|468.39|470.55|468.15|0
1649058030000|2022-04-04 07:40:30|470.55|468.15|470.68|468.28|470.68|468.28|470.55|468.15|0
1649058040000|2022-04-04 07:40:40|470.55|468.15|470.55|468.15|470.55|468.15|470.55|468.15|0
1649058050000|2022-04-04 07:40:50|470.79|468.39|470.79|468.39|470.79|468.39|470.68|468.28|0
1649058060000|2022-04-04 07:41:00|470.68|468.28|470.68|468.28|470.68|468.28|470.68|468.28|0
1649058070000|2022-04-04 07:41:10|470.79|468.39|471.03|468.63|471.03|468.63|470.79|468.39|0
1649058100000|2022-04-04 07:41:40|470.32|467.92|470.32|467.92|470.32|467.92|470.32|467.92|0
1649058110000|2022-04-04 07:41:50|469.84|467.44|470.08|467.68|470.08|467.68|469.84|467.44|0
1649058120000|2022-04-04 07:42:00|469.84|467.44|469.84|467.44|469.84|467.44|469.84|467.44|0
1649058130000|2022-04-04 07:42:10|470.08|467.68|470.08|467.68|470.08|467.68|469.97|467.57|0
1649058140000|2022-04-04 07:42:20|470.2|467.8|470.55|468.15|470.55|468.15|470.2|467.8|0
1649058150000|2022-04-04 07:42:30|470.79|468.39|470.55|468.15|470.79|468.39|470.55|468.15|0
1649058160000|2022-04-04 07:42:40|470.32|467.92|470.32|467.92|470.32|467.92|470.32|467.92|0
1649058170000|2022-04-04 07:42:50|470.08|467.68|470.08|467.68|470.08|467.68|469.84|467.44|0
1649058180000|2022-04-04 07:43:00|470.32|467.92|470.2|467.8|470.32|467.92|470.08|467.68|0
1649058190000|2022-04-04 07:43:10|470.32|467.92|470.55|468.15|470.55|468.15|470.32|467.92|0
1649058200000|2022-04-04 07:43:20|470.79|468.39|470.79|468.39|471.02|468.62|470.79|468.39|0
1649058210000|2022-04-04 07:43:30|471.02|468.62|471.02|468.62|471.02|468.62|471.02|468.62|0
1649058220000|2022-04-04 07:43:40|471.26|468.86|471.26|468.86|471.26|468.86|471.26|468.86|0
1649058230000|2022-04-04 07:43:50|471.5|469.1|471.02|468.62|471.5|469.1|471.02|468.62|0
1649058240000|2022-04-04 07:44:00|471.26|468.86|470.79|468.39|471.26|468.86|470.55|468.15|0
1649058250000|2022-04-04 07:44:10|470.55|468.15|470.55|468.15|470.55|468.15|470.55|468.15|0
1649058260000|2022-04-04 07:44:20|470.44|468.04|470.79|468.39|470.79|468.39|470.44|468.04|0
1649058270000|2022-04-04 07:44:30|470.55|468.15|470.32|467.92|470.55|468.15|470.32|467.92|0
1649058280000|2022-04-04 07:44:40|470.08|467.68|470.08|467.68|470.08|467.68|470.08|467.68|0
1649058290000|2022-04-04 07:44:50|470.32|467.92|472.44|470.04|472.44|470.04|470.32|467.92|0
1649058300000|2022-04-04 07:45:00|472.57|470.17|472.57|470.17|472.57|470.17|472.57|470.17|0
1649058310000|2022-04-04 07:45:10|472.44|470.04|472.44|470.04|472.44|470.04|472.44|470.04|0
1649058340000|2022-04-04 07:45:40|472.68|470.28|472.68|470.28|472.68|470.28|472.68|470.28|0
1649058350000|2022-04-04 07:45:50|472.44|470.04|472.68|470.28|472.68|470.28|472.44|470.04|0
1649058360000|2022-04-04 07:46:00|472.44|470.04|472.44|470.04|472.44|470.04|472.44|470.04|0
1649058410000|2022-04-04 07:46:50|472.68|470.28|472.68|470.28|472.68|470.28|472.68|470.28|0
1649058420000|2022-04-04 07:47:00|472.92|470.52|472.92|470.52|472.92|470.52|472.44|470.04|0
1649058430000|2022-04-04 07:47:10|472.68|470.28|472.92|470.52|472.92|470.52|472.68|470.28|0
1649058440000|2022-04-04 07:47:20|472.68|470.28|472.44|470.04|472.68|470.28|472.44|470.04|0
1649058450000|2022-04-04 07:47:30|472.57|470.17|472.68|470.28|472.68|470.28|472.44|470.04|0
1649058460000|2022-04-04 07:47:40|472.44|470.04|472.44|470.04|472.44|470.04|472.44|470.04|0
1649058470000|2022-04-04 07:47:50|472.57|470.17|472.44|470.04|472.57|470.17|472.44|470.04|0
1649058490000|2022-04-04 07:48:10|472.57|470.17|472.44|470.04|472.57|470.17|472.44|470.04|0
1649058510000|2022-04-04 07:48:30|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1649058520000|2022-04-04 07:48:40|472.44|470.04|472.44|470.04|472.56|470.16|472.44|470.04|0
1649058530000|2022-04-04 07:48:50|472.68|470.28|472.44|470.04|472.68|470.28|472.44|470.04|0
1649058550000|2022-04-04 07:49:10|472.68|470.28|472.68|470.28|472.68|470.28|472.56|470.16|0
1649058560000|2022-04-04 07:49:20|472.56|470.16|472.68|470.28|472.68|470.28|472.56|470.16|0
1649058580000|2022-04-04 07:49:40|472.44|470.04|472.44|470.04|472.44|470.04|472.44|470.04|0
1649058720000|2022-04-04 07:52:00|472.68|470.28|472.44|470.04|472.68|470.28|472.44|470.04|0
1649058770000|2022-04-04 07:52:50|472.68|470.28|472.68|470.28|472.68|470.28|472.68|470.28|0
1649058780000|2022-04-04 07:53:00|472.44|470.04|472.44|470.04|472.44|470.04|472.44|470.04|0
1649058930000|2022-04-04 07:55:30|472.68|470.28|472.68|470.28|472.68|470.28|472.68|470.28|0
1649058960000|2022-04-04 07:56:00|472.44|470.04|472.44|470.04|472.44|470.04|472.44|470.04|0
1649058970000|2022-04-04 07:56:10|472.68|470.28|472.68|470.28|472.68|470.28|472.68|470.28|0
1649058980000|2022-04-04 07:56:20|472.44|470.04|472.44|470.04|472.44|470.04|472.44|470.04|0
1649058990000|2022-04-04 07:56:30|472.56|470.16|472.44|470.04|472.56|470.16|472.44|470.04|0
1649059000000|2022-04-04 07:56:40|472.68|470.28|472.68|470.28|472.68|470.28|472.68|470.28|0
1649059030000|2022-04-04 07:57:10|472.91|470.51|472.91|470.51|472.91|470.51|472.91|470.51|0
1649059070000|2022-04-04 07:57:50|473.15|470.75|473.62|471.22|473.62|471.22|473.15|470.75|0
1649059080000|2022-04-04 07:58:00|473.86|471.46|473.86|471.46|474.1|471.7|473.86|471.46|0
1649059090000|2022-04-04 07:58:10|473.62|471.22|473.39|470.99|473.62|471.22|473.15|470.75|0
1649059100000|2022-04-04 07:58:20|473.62|471.22|473.62|471.22|473.62|471.22|473.62|471.22|0
1649059110000|2022-04-04 07:58:30|473.39|470.99|472.91|470.51|473.39|470.99|472.91|470.51|0
1649059120000|2022-04-04 07:58:40|473.04|470.64|472.91|470.51|473.04|470.64|472.91|470.51|0
1649059140000|2022-04-04 07:59:00|472.68|470.28|472.68|470.28|472.68|470.28|472.68|470.28|0
1649059150000|2022-04-04 07:59:10|472.91|470.51|472.68|470.28|472.91|470.51|472.68|470.28|0
1649059160000|2022-04-04 07:59:20|472.8|470.4|472.68|470.28|472.8|470.4|472.68|470.28|0
1649059170000|2022-04-04 07:59:30|472.8|470.4|472.68|470.28|472.8|470.4|472.68|470.28|0
1649059180000|2022-04-04 07:59:40|472.56|470.16|472.44|470.04|472.56|470.16|472.44|470.04|0
1649059190000|2022-04-04 07:59:50|472.68|470.28|472.68|470.28|472.68|470.28|472.44|470.04|0
1649059200000|2022-04-04 08:00:00|472.44|470.04|472.44|470.04|472.68|470.28|472.44|470.04|0
1649059210000|2022-04-04 08:00:10|472.68|470.28|472.44|470.04|472.68|470.28|472.44|470.04|0
1649059240000|2022-04-04 08:00:40|471.02|468.62|471.5|469.1|471.5|469.1|471.02|468.62|0
1649059250000|2022-04-04 08:00:50|471.73|469.33|471.73|469.33|471.73|469.33|471.73|469.33|0
1649059260000|2022-04-04 08:01:00|471.49|469.09|470.79|468.39|471.49|469.09|470.79|468.39|0
1649059270000|2022-04-04 08:01:10|471.02|468.62|472.33|469.93|472.33|469.93|471.02|468.62|0
1649059280000|2022-04-04 08:01:20|472.2|469.8|471.97|469.57|472.2|469.8|471.97|469.57|0
1649059290000|2022-04-04 08:01:30|472.2|469.8|473.62|471.22|473.62|471.22|472.2|469.8|0
1649059300000|2022-04-04 08:01:40|473.39|470.99|473.15|470.75|473.39|470.99|473.15|470.75|0
1649059310000|2022-04-04 08:01:50|473.39|470.99|473.39|470.99|473.39|470.99|473.15|470.75|0
1649059320000|2022-04-04 08:02:00|473.15|470.75|473.15|470.75|473.15|470.75|473.15|470.75|0
1649059330000|2022-04-04 08:02:10|473.39|470.99|473.86|471.46|474.1|471.7|473.39|470.99|0
1649059340000|2022-04-04 08:02:20|474.33|471.93|475.52|473.12|475.75|473.35|474.33|471.93|0
1649059350000|2022-04-04 08:02:30|475.75|473.35|475.52|473.12|475.75|473.35|475.52|473.12|0
1649059360000|2022-04-04 08:02:40|475.75|473.35|475.99|473.59|476.23|473.83|475.75|473.35|0
1649059370000|2022-04-04 08:02:50|475.75|473.35|475.52|473.12|475.99|473.59|475.52|473.12|0
1649059380000|2022-04-04 08:03:00|475.04|472.64|474.57|472.17|475.04|472.64|474.33|471.93|0
1649059390000|2022-04-04 08:03:10|474.69|472.29|474.57|472.17|474.81|472.41|474.57|472.17|0
1649059400000|2022-04-04 08:03:20|474.81|472.41|474.57|472.17|474.81|472.41|474.33|471.93|0
1649059410000|2022-04-04 08:03:30|474.81|472.41|475.28|472.88|475.52|473.12|474.81|472.41|0
1649059420000|2022-04-04 08:03:40|475.04|472.64|474.22|471.82|475.04|472.64|474.22|471.82|0
1649059430000|2022-04-04 08:03:50|474.57|472.17|475.04|472.64|475.04|472.64|474.57|472.17|0
1649059440000|2022-04-04 08:04:00|474.8|472.4|474.93|472.53|474.93|472.53|474.8|472.4|0
1649059450000|2022-04-04 08:04:10|474.8|472.4|475.04|472.64|475.04|472.64|474.8|472.4|0
1649059460000|2022-04-04 08:04:20|475.16|472.76|475.28|472.88|475.28|472.88|475.16|472.76|0
1649059470000|2022-04-04 08:04:30|475.51|473.11|476.23|473.83|476.23|473.83|475.51|473.11|0
1649059480000|2022-04-04 08:04:40|475.75|473.35|475.51|473.11|475.75|473.35|475.51|473.11|0
1649059490000|2022-04-04 08:04:50|475.28|472.88|474.8|472.4|475.28|472.88|474.8|472.4|0
1649059500000|2022-04-04 08:05:00|474.69|472.29|474.8|472.4|474.8|472.4|474.33|471.93|0
1649059510000|2022-04-04 08:05:10|475.04|472.64|475.16|472.76|475.16|472.76|474.93|472.53|0
1649059520000|2022-04-04 08:05:20|475.28|472.88|475.28|472.88|475.28|472.88|475.28|472.88|0
1649059530000|2022-04-04 08:05:30|475.75|473.35|474.8|472.4|475.75|473.35|474.8|472.4|0
1649059540000|2022-04-04 08:05:40|474.57|472.17|474.33|471.93|474.57|472.17|474.33|471.93|0
1649059550000|2022-04-04 08:05:50|474.57|472.17|474.57|472.17|474.8|472.4|474.57|472.17|0
1649059560000|2022-04-04 08:06:00|474.22|471.82|474.09|471.69|474.22|471.82|474.09|471.69|0
1649059570000|2022-04-04 08:06:10|474.22|471.82|474.09|471.69|474.22|471.82|474.09|471.69|0
1649059580000|2022-04-04 08:06:20|473.86|471.46|474.09|471.69|474.09|471.69|473.62|471.22|0
1649059590000|2022-04-04 08:06:30|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1649059610000|2022-04-04 08:06:50|474.09|471.69|473.86|471.46|474.09|471.69|473.86|471.46|0
1649059630000|2022-04-04 08:07:10|473.62|471.22|473.62|471.22|473.86|471.46|473.62|471.22|0
1649059640000|2022-04-04 08:07:20|473.51|471.11|473.39|470.99|473.51|471.11|473.39|470.99|0
1649059650000|2022-04-04 08:07:30|473.27|470.87|473.39|470.99|473.39|470.99|473.27|470.87|0
1649059660000|2022-04-04 08:07:40|473.62|471.22|473.51|471.11|473.62|471.22|473.39|470.99|0
1649059670000|2022-04-04 08:07:50|473.62|471.22|473.15|470.75|473.62|471.22|473.15|470.75|0
1649059680000|2022-04-04 08:08:00|472.91|470.51|473.39|470.99|473.39|470.99|472.91|470.51|0
1649059690000|2022-04-04 08:08:10|473.15|470.75|474.09|471.69|474.09|471.69|473.15|470.75|0
1649059700000|2022-04-04 08:08:20|473.86|471.46|473.38|470.98|473.86|471.46|473.38|470.98|0
1649059710000|2022-04-04 08:08:30|473.62|471.22|474.09|471.69|474.09|471.69|473.62|471.22|0
1649059720000|2022-04-04 08:08:40|473.86|471.46|474.09|471.69|474.09|471.69|473.86|471.46|0
1649059730000|2022-04-04 08:08:50|474.8|472.4|474.33|471.93|474.8|472.4|474.33|471.93|0
1649059740000|2022-04-04 08:09:00|474.09|471.69|474.09|471.69|474.09|471.69|473.98|471.58|0
1649059750000|2022-04-04 08:09:10|473.86|471.46|474.57|472.17|474.57|472.17|473.86|471.46|0
1649059760000|2022-04-04 08:09:20|474.33|471.93|474.33|471.93|474.33|471.93|474.22|471.82|0
1649059770000|2022-04-04 08:09:30|474.09|471.69|474.09|471.69|474.09|471.69|473.86|471.46|0
1649059780000|2022-04-04 08:09:40|473.86|471.46|474.22|471.82|474.22|471.82|473.86|471.46|0
1649059790000|2022-04-04 08:09:50|473.98|471.58|474.33|471.93|474.33|471.93|473.98|471.58|0
1649059800000|2022-04-04 08:10:00|474.09|471.69|474.09|471.69|474.09|471.69|473.98|471.58|0
1649059810000|2022-04-04 08:10:10|474.57|472.17|474.57|472.17|474.8|472.4|474.57|472.17|0
1649059820000|2022-04-04 08:10:20|474.69|472.29|474.33|471.93|474.8|472.4|474.33|471.93|0
1649059840000|2022-04-04 08:10:40|474.22|471.82|474.09|471.69|474.22|471.82|474.09|471.69|0
1649059850000|2022-04-04 08:10:50|474.33|471.93|474.33|471.93|474.33|471.93|474.22|471.82|0
1649059860000|2022-04-04 08:11:00|474.22|471.82|474.09|471.69|474.22|471.82|474.09|471.69|0
1649059880000|2022-04-04 08:11:20|473.86|471.46|473.74|471.34|473.86|471.46|473.62|471.22|0
1649059890000|2022-04-04 08:11:30|473.62|471.22|473.62|471.22|473.86|471.46|473.62|471.22|0
1649059900000|2022-04-04 08:11:40|473.38|470.98|473.62|471.22|473.62|471.22|473.38|470.98|0
1649059910000|2022-04-04 08:11:50|473.51|471.11|473.62|471.22|473.62|471.22|473.51|471.11|0
1649059930000|2022-04-04 08:12:10|473.74|471.34|473.86|471.46|473.86|471.46|473.74|471.34|0
1649059940000|2022-04-04 08:12:20|474.09|471.69|474.33|471.93|474.33|471.93|474.09|471.69|0
1649059950000|2022-04-04 08:12:30|474.09|471.69|473.86|471.46|474.09|471.69|473.86|471.46|0
1649059960000|2022-04-04 08:12:40|473.62|471.22|473.62|471.22|473.62|471.22|473.62|471.22|0
1649059970000|2022-04-04 08:12:50|473.86|471.46|473.62|471.22|473.86|471.46|473.62|471.22|0
1649059980000|2022-04-04 08:13:00|473.86|471.46|473.86|471.46|473.86|471.46|473.86|471.46|0
1649059990000|2022-04-04 08:13:10|474.09|471.69|473.74|471.34|474.09|471.69|473.62|471.22|0
1649060000000|2022-04-04 08:13:20|473.62|471.22|473.38|470.98|473.74|471.34|473.38|470.98|0
1649060010000|2022-04-04 08:13:30|473.27|470.87|473.15|470.75|473.38|470.98|473.15|470.75|0
1649060020000|2022-04-04 08:13:40|473.38|470.98|473.38|470.98|473.38|470.98|473.38|470.98|0
1649060030000|2022-04-04 08:13:50|473.15|470.75|473.15|470.75|473.27|470.87|473.15|470.75|0
1649060040000|2022-04-04 08:14:00|473.38|470.98|473.15|470.75|473.38|470.98|473.15|470.75|0
1649060050000|2022-04-04 08:14:10|473.38|470.98|473.62|471.22|473.62|471.22|473.38|470.98|0
1649060060000|2022-04-04 08:14:20|473.51|471.11|473.62|471.22|473.62|471.22|473.51|471.11|0
1649060070000|2022-04-04 08:14:30|473.74|471.34|473.74|471.34|473.74|471.34|473.74|471.34|0
1649060080000|2022-04-04 08:14:40|473.86|471.46|473.38|470.98|473.86|471.46|473.38|470.98|0
1649060090000|2022-04-04 08:14:50|472.91|470.51|472.91|470.51|472.91|470.51|472.91|470.51|0
1649060100000|2022-04-04 08:15:00|473.15|470.75|473.15|470.75|473.51|471.11|473.15|470.75|0
1649060110000|2022-04-04 08:15:10|473.27|470.87|473.38|470.98|473.38|470.98|473.27|470.87|0
1649060130000|2022-04-04 08:15:30|473.62|471.22|473.62|471.22|473.62|471.22|473.38|470.98|0
1649060140000|2022-04-04 08:15:40|473.51|471.11|473.51|471.11|473.51|471.11|473.51|471.11|0
1649060150000|2022-04-04 08:15:50|473.62|471.22|473.38|470.98|473.86|471.46|473.38|470.98|0
1649060170000|2022-04-04 08:16:10|473.86|471.46|474.33|471.93|474.33|471.93|473.86|471.46|0
1649060190000|2022-04-04 08:16:30|474.57|472.17|474.33|471.93|474.57|472.17|474.33|471.93|0
1649060200000|2022-04-04 08:16:40|474.45|472.05|474.33|471.93|474.45|472.05|474.33|471.93|0
1649060210000|2022-04-04 08:16:50|474.57|472.17|473.86|471.46|474.57|472.17|473.86|471.46|0
1649060220000|2022-04-04 08:17:00|473.62|471.22|473.74|471.34|473.74|471.34|473.62|471.22|0
1649060230000|2022-04-04 08:17:10|473.62|471.22|473.62|471.22|473.62|471.22|473.62|471.22|0
1649060240000|2022-04-04 08:17:20|473.51|471.11|473.62|471.22|473.62|471.22|473.51|471.11|0
1649060250000|2022-04-04 08:17:30|473.86|471.46|474.09|471.69|474.09|471.69|473.86|471.46|0
1649060260000|2022-04-04 08:17:40|473.98|471.58|473.86|471.46|473.98|471.58|473.86|471.46|0
1649060270000|2022-04-04 08:17:50|474.22|471.82|474.22|471.82|474.33|471.93|474.22|471.82|0
1649060280000|2022-04-04 08:18:00|474.09|471.69|474.33|471.93|474.33|471.93|474.09|471.69|0
1649060290000|2022-04-04 08:18:10|474.22|471.82|474.09|471.69|474.22|471.82|474.09|471.69|0
1649060300000|2022-04-04 08:18:20|473.86|471.46|473.74|471.34|473.86|471.46|473.74|471.34|0
1649060310000|2022-04-04 08:18:30|473.62|471.22|473.86|471.46|473.86|471.46|473.62|471.22|0
1649060330000|2022-04-04 08:18:50|474.33|471.93|474.22|471.82|474.57|472.17|474.22|471.82|0
1649060340000|2022-04-04 08:19:00|474.09|471.69|473.86|471.46|474.09|471.69|473.86|471.46|0
1649060350000|2022-04-04 08:19:10|473.62|471.22|473.38|470.98|473.62|471.22|473.38|470.98|0
1649060360000|2022-04-04 08:19:20|473.15|470.75|472.67|470.27|473.15|470.75|472.67|470.27|0
1649060370000|2022-04-04 08:19:30|472.8|470.4|472.8|470.4|472.8|470.4|472.8|470.4|0
1649060380000|2022-04-04 08:19:40|472.67|470.27|473.15|470.75|473.15|470.75|472.67|470.27|0
1649060390000|2022-04-04 08:19:50|472.91|470.51|472.91|470.51|472.91|470.51|472.91|470.51|0
1649060400000|2022-04-04 08:20:00|472.67|470.27|472.44|470.04|472.67|470.27|472.44|470.04|0
1649060410000|2022-04-04 08:20:10|472.67|470.27|472.67|470.27|472.67|470.27|472.44|470.04|0
1649060420000|2022-04-04 08:20:20|472.91|470.51|472.91|470.51|472.91|470.51|472.91|470.51|0
1649060430000|2022-04-04 08:20:30|472.8|470.4|472.67|470.27|472.8|470.4|472.56|470.16|0
1649060440000|2022-04-04 08:20:40|472.56|470.16|472.56|470.16|472.67|470.27|472.44|470.04|0
1649060450000|2022-04-04 08:20:50|472.44|470.04|472.67|470.27|472.67|470.27|472.44|470.04|0
1649060460000|2022-04-04 08:21:00|472.44|470.04|472.44|470.04|472.44|470.04|472.44|470.04|0
1649060470000|2022-04-04 08:21:10|472.67|470.27|472.56|470.16|472.67|470.27|472.44|470.04|0
1649060480000|2022-04-04 08:21:20|472.67|470.27|472.91|470.51|472.91|470.51|472.67|470.27|0
1649060510000|2022-04-04 08:21:50|473.38|470.98|473.27|470.87|473.38|470.98|473.15|470.75|0
1649060520000|2022-04-04 08:22:00|473.15|470.75|473.38|470.98|473.38|470.98|473.15|470.75|0
1649060530000|2022-04-04 08:22:10|473.27|470.87|473.15|470.75|473.27|470.87|473.15|470.75|0
1649060540000|2022-04-04 08:22:20|472.91|470.51|472.2|469.8|472.91|470.51|472.2|469.8|0
1649060550000|2022-04-04 08:22:30|472.44|470.04|472.44|470.04|472.44|470.04|472.44|470.04|0
1649060560000|2022-04-04 08:22:40|471.73|469.33|471.49|469.09|471.73|469.33|471.49|469.09|0
1649060570000|2022-04-04 08:22:50|471.73|469.33|471.73|469.33|471.85|469.45|471.73|469.33|0
1649060580000|2022-04-04 08:23:00|471.49|469.09|471.26|468.86|471.49|469.09|471.26|468.86|0
1649060590000|2022-04-04 08:23:10|471.02|468.62|472.67|470.27|472.67|470.27|471.02|468.62|0
1649060600000|2022-04-04 08:23:20|472.2|469.8|471.26|468.86|472.2|469.8|471.26|468.86|0
1649060610000|2022-04-04 08:23:30|471.49|469.09|471.49|469.09|471.49|469.09|471.26|468.86|0
1649060620000|2022-04-04 08:23:40|471.26|468.86|471.26|468.86|471.26|468.86|471.14|468.74|0
1649060640000|2022-04-04 08:24:00|471.02|468.62|470.78|468.38|471.02|468.62|470.78|468.38|0
1649060650000|2022-04-04 08:24:10|471.02|468.62|470.78|468.38|471.02|468.62|470.78|468.38|0
1649060660000|2022-04-04 08:24:20|471.02|468.62|471.02|468.62|471.02|468.62|471.02|468.62|0
1649060670000|2022-04-04 08:24:30|471.26|468.86|471.49|469.09|471.49|469.09|471.26|468.86|0
1649060680000|2022-04-04 08:24:40|471.26|468.86|471.26|468.86|471.26|468.86|471.26|468.86|0
1649060690000|2022-04-04 08:24:50|471.49|469.09|471.26|468.86|471.49|469.09|471.26|468.86|0
1649060700000|2022-04-04 08:25:00|471.49|469.09|471.96|469.56|471.96|469.56|471.49|469.09|0
1649060720000|2022-04-04 08:25:20|471.73|469.33|471.49|469.09|471.96|469.56|471.49|469.09|0
1649060730000|2022-04-04 08:25:30|471.38|468.98|471.26|468.86|471.38|468.98|471.26|468.86|0
1649060740000|2022-04-04 08:25:40|471.38|468.98|471.49|469.09|471.49|469.09|471.38|468.98|0
1649060750000|2022-04-04 08:25:50|471.26|468.86|471.26|468.86|471.26|468.86|471.26|468.86|0
1649060760000|2022-04-04 08:26:00|471.49|469.09|471.73|469.33|471.73|469.33|471.49|469.09|0
1649060770000|2022-04-04 08:26:10|471.96|469.56|471.49|469.09|471.96|469.56|471.49|469.09|0
1649060780000|2022-04-04 08:26:20|471.61|469.21|471.38|468.98|471.61|469.21|471.38|468.98|0
1649060790000|2022-04-04 08:26:30|471.26|468.86|471.26|468.86|471.49|469.09|471.26|468.86|0
1649060800000|2022-04-04 08:26:40|471.38|468.98|471.49|469.09|471.49|469.09|471.38|468.98|0
1649060810000|2022-04-04 08:26:50|471.61|469.21|471.73|469.33|471.96|469.56|471.61|469.21|0
1649060820000|2022-04-04 08:27:00|471.96|469.56|471.96|469.56|471.96|469.56|471.73|469.33|0
1649060830000|2022-04-04 08:27:10|472.2|469.8|472.2|469.8|472.44|470.04|471.96|469.56|0
1649060840000|2022-04-04 08:27:20|471.96|469.56|471.49|469.09|471.96|469.56|471.49|469.09|0
1649060850000|2022-04-04 08:27:30|471.25|468.85|471.02|468.62|471.25|468.85|471.02|468.62|0
1649060860000|2022-04-04 08:27:40|471.25|468.85|471.14|468.74|471.25|468.85|471.14|468.74|0
1649060870000|2022-04-04 08:27:50|471.25|468.85|470.91|468.51|471.25|468.85|470.91|468.51|0
1649060880000|2022-04-04 08:28:00|470.78|468.38|470.78|468.38|471.02|468.62|470.78|468.38|0
1649060890000|2022-04-04 08:28:10|471.02|468.62|470.67|468.27|471.02|468.62|470.67|468.27|0
1649060900000|2022-04-04 08:28:20|470.55|468.15|472.91|470.51|472.91|470.51|470.55|468.15|0
1649060910000|2022-04-04 08:28:30|472.67|470.27|472.67|470.27|472.67|470.27|472.44|470.04|0
1649060920000|2022-04-04 08:28:40|472.2|469.8|471.73|469.33|472.2|469.8|471.73|469.33|0
1649060930000|2022-04-04 08:28:50|471.49|469.09|471.49|469.09|471.61|469.21|471.38|468.98|0
1649060940000|2022-04-04 08:29:00|471.25|468.85|470.78|468.38|471.25|468.85|470.78|468.38|0
1649060950000|2022-04-04 08:29:10|470.55|468.15|470.55|468.15|470.55|468.15|470.55|468.15|0
1649060960000|2022-04-04 08:29:20|470.07|467.67|470.07|467.67|470.07|467.67|470.07|467.67|0
1649060970000|2022-04-04 08:29:30|469.96|467.56|470.07|467.67|470.07|467.67|469.96|467.56|0
1649060980000|2022-04-04 08:29:40|469.96|467.56|469.84|467.44|469.96|467.56|469.84|467.44|0
1649060990000|2022-04-04 08:29:50|469.6|467.2|469.6|467.2|469.6|467.2|469.6|467.2|0
1649061000000|2022-04-04 08:30:00|469.37|466.97|469.13|466.73|469.37|466.97|469.13|466.73|0
1649061010000|2022-04-04 08:30:10|469.37|466.97|469.13|466.73|469.37|466.97|469.13|466.73|0
1649061020000|2022-04-04 08:30:20|469.37|466.97|469.37|466.97|469.37|466.97|469.37|466.97|0
1649061030000|2022-04-04 08:30:30|469.6|467.2|469.13|466.73|469.6|467.2|469.13|466.73|0
1649061040000|2022-04-04 08:30:40|468.89|466.49|468.89|466.49|468.89|466.49|468.89|466.49|0
1649061050000|2022-04-04 08:30:50|468.66|466.26|468.89|466.49|468.89|466.49|468.66|466.26|0
1649061060000|2022-04-04 08:31:00|468.66|466.26|468.66|466.26|468.66|466.26|468.54|466.14|0
1649061080000|2022-04-04 08:31:20|468.42|466.02|468.66|466.26|468.66|466.26|468.42|466.02|0
1649061090000|2022-04-04 08:31:30|468.89|466.49|468.89|466.49|468.89|466.49|468.66|466.26|0
1649061100000|2022-04-04 08:31:40|468.66|466.26|468.89|466.49|468.89|466.49|468.66|466.26|0
1649061110000|2022-04-04 08:31:50|468.66|466.26|468.19|465.79|468.66|466.26|467.71|465.31|0
1649061120000|2022-04-04 08:32:00|467.71|465.31|468.19|465.79|468.19|465.79|467.71|465.31|0
1649061130000|2022-04-04 08:32:10|468.07|465.67|467.95|465.55|468.07|465.67|467.95|465.55|0
1649061140000|2022-04-04 08:32:20|468.19|465.79|468.19|465.79|468.19|465.79|468.19|465.79|0
1649061150000|2022-04-04 08:32:30|467.95|465.55|467.95|465.55|467.95|465.55|467.95|465.55|0
1649061160000|2022-04-04 08:32:40|468.19|465.79|468.19|465.79|468.19|465.79|467.95|465.55|0
1649061170000|2022-04-04 08:32:50|468.18|465.78|468.18|465.78|468.18|465.78|468.18|465.78|0
1649061180000|2022-04-04 08:33:00|467.95|465.55|468.18|465.78|468.18|465.78|467.95|465.55|0
1649061190000|2022-04-04 08:33:10|467.95|465.55|467.71|465.31|467.95|465.55|467.71|465.31|0
1649061200000|2022-04-04 08:33:20|467.95|465.55|468.18|465.78|468.18|465.78|467.95|465.55|0
1649061210000|2022-04-04 08:33:30|468.42|466.02|468.18|465.78|468.42|466.02|468.18|465.78|0
1649061220000|2022-04-04 08:33:40|468.42|466.02|468.18|465.78|468.42|466.02|468.18|465.78|0
1649061240000|2022-04-04 08:34:00|467.95|465.55|467.95|465.55|467.95|465.55|467.95|465.55|0
1649061250000|2022-04-04 08:34:10|467.71|465.31|467.95|465.55|467.95|465.55|467.71|465.31|0
1649061260000|2022-04-04 08:34:20|467.84|465.44|467.71|465.31|467.84|465.44|467.71|465.31|0
1649061270000|2022-04-04 08:34:30|468.18|465.78|467.95|465.55|468.18|465.78|467.95|465.55|0
1649061280000|2022-04-04 08:34:40|467.84|465.44|467.95|465.55|467.95|465.55|467.84|465.44|0
1649061290000|2022-04-04 08:34:50|468.18|465.78|468.18|465.78|468.18|465.78|468.18|465.78|0
1649061300000|2022-04-04 08:35:00|467.95|465.55|467.95|465.55|467.95|465.55|467.71|465.31|0
1649061310000|2022-04-04 08:35:10|468.18|465.78|468.07|465.67|468.18|465.78|467.95|465.55|0
1649061320000|2022-04-04 08:35:20|468.18|465.78|468.18|465.78|468.18|465.78|467.95|465.55|0
1649061330000|2022-04-04 08:35:30|468.42|466.02|468.42|466.02|468.42|466.02|468.42|466.02|0
1649061350000|2022-04-04 08:35:50|468.18|465.78|468.42|466.02|468.42|466.02|468.18|465.78|0
1649061360000|2022-04-04 08:36:00|468.66|466.26|468.54|466.14|468.66|466.26|468.42|466.02|0
1649061370000|2022-04-04 08:36:10|468.42|466.02|468.54|466.14|468.54|466.14|468.42|466.02|0
1649061380000|2022-04-04 08:36:20|468.66|466.26|468.66|466.26|468.66|466.26|468.66|466.26|0
1649061390000|2022-04-04 08:36:30|468.42|466.02|468.42|466.02|468.42|466.02|468.42|466.02|0
1649061400000|2022-04-04 08:36:40|468.54|466.14|468.54|466.14|468.66|466.26|468.42|466.02|0
1649061410000|2022-04-04 08:36:50|468.66|466.26|468.31|465.91|468.66|466.26|468.31|465.91|0
1649061420000|2022-04-04 08:37:00|468.42|466.02|468.07|465.67|468.42|466.02|468.07|465.67|0
1649061430000|2022-04-04 08:37:10|467.71|465.31|467.48|465.08|467.71|465.31|467.48|465.08|0
1649061440000|2022-04-04 08:37:20|467.71|465.31|467.71|465.31|467.71|465.31|467.71|465.31|0
1649061450000|2022-04-04 08:37:30|467.95|465.55|467.95|465.55|467.95|465.55|467.95|465.55|0
1649061480000|2022-04-04 08:38:00|467.84|465.44|467.95|465.55|467.95|465.55|467.71|465.31|0
1649061490000|2022-04-04 08:38:10|467.84|465.44|468.18|465.78|468.18|465.78|467.84|465.44|0
1649061500000|2022-04-04 08:38:20|468.42|466.02|468.89|466.49|468.89|466.49|468.42|466.02|0
1649061510000|2022-04-04 08:38:30|469.13|466.73|468.89|466.49|469.13|466.73|468.89|466.49|0
1649061520000|2022-04-04 08:38:40|469.13|466.73|468.89|466.49|469.13|466.73|468.89|466.49|0
1649061530000|2022-04-04 08:38:50|469.01|466.61|469.13|466.73|469.13|466.73|469.01|466.61|0
1649061540000|2022-04-04 08:39:00|472.43|470.03|472.43|470.03|472.91|470.51|472.43|470.03|0
1649061550000|2022-04-04 08:39:10|472.67|470.27|472.43|470.03|472.67|470.27|472.43|470.03|0
1649061560000|2022-04-04 08:39:20|472.67|470.27|471.73|469.33|472.67|470.27|471.73|469.33|0
1649061570000|2022-04-04 08:39:30|471.49|469.09|471.25|468.85|471.49|469.09|471.25|468.85|0
1649061580000|2022-04-04 08:39:40|471.49|469.09|471.49|469.09|471.49|469.09|471.49|469.09|0
1649061600000|2022-04-04 08:40:00|472.09|469.69|472.2|469.8|472.2|469.8|471.96|469.56|0
1649061610000|2022-04-04 08:40:10|472.43|470.03|472.2|469.8|472.43|470.03|472.2|469.8|0
1649061620000|2022-04-04 08:40:20|471.96|469.56|471.73|469.33|471.96|469.56|471.73|469.33|0
1649061630000|2022-04-04 08:40:30|471.49|469.09|471.73|469.33|471.73|469.33|471.49|469.09|0
1649061640000|2022-04-04 08:40:40|471.49|469.09|471.49|469.09|471.49|469.09|471.49|469.09|0
1649061650000|2022-04-04 08:40:50|471.61|469.21|471.61|469.21|471.61|469.21|471.61|469.21|0
1649061660000|2022-04-04 08:41:00|471.49|469.09|471.49|469.09|471.49|469.09|471.38|468.98|0
1649061670000|2022-04-04 08:41:10|471.73|469.33|471.96|469.56|471.96|469.56|471.73|469.33|0
1649061680000|2022-04-04 08:41:20|471.73|469.33|471.73|469.33|471.73|469.33|471.49|469.09|0
1649061690000|2022-04-04 08:41:30|471.49|469.09|471.49|469.09|471.49|469.09|471.38|468.98|0
1649061710000|2022-04-04 08:41:50|471.73|469.33|471.73|469.33|471.73|469.33|471.73|469.33|0
1649061740000|2022-04-04 08:42:20|471.96|469.56|472.32|469.92|472.32|469.92|471.96|469.56|0
1649061750000|2022-04-04 08:42:30|472.43|470.03|472.2|469.8|472.43|470.03|472.2|469.8|0
1649061760000|2022-04-04 08:42:40|472.08|469.68|471.96|469.56|472.08|469.68|471.96|469.56|0
1649061780000|2022-04-04 08:43:00|472.2|469.8|471.96|469.56|472.2|469.8|471.96|469.56|0
1649061790000|2022-04-04 08:43:10|472.2|469.8|472.2|469.8|472.2|469.8|472.2|469.8|0
1649061800000|2022-04-04 08:43:20|472.43|470.03|472.32|469.92|472.43|470.03|472.32|469.92|0
1649061810000|2022-04-04 08:43:30|471.96|469.56|472.2|469.8|472.2|469.8|471.96|469.56|0
1649061820000|2022-04-04 08:43:40|472.67|470.27|473.14|470.74|473.14|470.74|472.67|470.27|0
1649061830000|2022-04-04 08:43:50|473.38|470.98|472.91|470.51|473.38|470.98|472.91|470.51|0
1649061840000|2022-04-04 08:44:00|472.67|470.27|473.14|470.74|473.14|470.74|472.67|470.27|0
1649061850000|2022-04-04 08:44:10|473.38|470.98|473.62|471.22|473.62|471.22|473.38|470.98|0
1649061860000|2022-04-04 08:44:20|473.27|470.87|473.38|470.98|473.38|470.98|472.91|470.51|0
1649061870000|2022-04-04 08:44:30|473.15|470.75|473.74|471.34|473.74|471.34|473.15|470.75|0
1649061880000|2022-04-04 08:44:40|473.5|471.1|474.43|472.03|474.43|472.03|473.5|471.1|0
1649061900000|2022-04-04 08:45:00|474.19|471.79|473.96|471.56|474.19|471.79|473.96|471.56|0
1649061910000|2022-04-04 08:45:10|473.72|471.32|473.25|470.85|473.72|471.32|473.25|470.85|0
1649061920000|2022-04-04 08:45:20|473.49|471.09|473.49|471.09|473.49|471.09|473.49|471.09|0
1649061930000|2022-04-04 08:45:30|473.25|470.85|473.25|470.85|473.25|470.85|473.01|470.61|0
1649061940000|2022-04-04 08:45:40|473.14|470.74|473.14|470.74|473.14|470.74|473.14|470.74|0
1649061950000|2022-04-04 08:45:50|473.49|471.09|473.49|471.09|473.49|471.09|473.25|470.85|0
1649061960000|2022-04-04 08:46:00|473.25|470.85|473.25|470.85|473.25|470.85|473.01|470.61|0
1649061970000|2022-04-04 08:46:10|473.01|470.61|473.01|470.61|473.01|470.61|473.01|470.61|0
1649061990000|2022-04-04 08:46:30|473.25|470.85|473.25|470.85|473.25|470.85|473.25|470.85|0
1649062000000|2022-04-04 08:46:40|473.49|471.09|473.72|471.32|473.72|471.32|473.49|471.09|0
1649062010000|2022-04-04 08:46:50|473.49|471.09|473.49|471.09|473.49|471.09|473.49|471.09|0
1649062020000|2022-04-04 08:47:00|473.25|470.85|472.78|470.38|473.25|470.85|472.78|470.38|0
1649062030000|2022-04-04 08:47:10|472.54|470.14|472.54|470.14|472.66|470.26|472.54|470.14|0
1649062050000|2022-04-04 08:47:30|472.31|469.91|472.31|469.91|472.31|469.91|472.31|469.91|0
1649062060000|2022-04-04 08:47:40|472.54|470.14|472.31|469.91|472.54|470.14|472.31|469.91|0
1649062070000|2022-04-04 08:47:50|472.07|469.67|472.07|469.67|472.07|469.67|472.07|469.67|0
1649062080000|2022-04-04 08:48:00|472.31|469.91|472.54|470.14|472.54|470.14|472.31|469.91|0
1649062090000|2022-04-04 08:48:10|472.66|470.26|472.66|470.26|472.66|470.26|472.54|470.14|0
1649062100000|2022-04-04 08:48:20|472.54|470.14|472.31|469.91|472.54|470.14|472.31|469.91|0
1649062110000|2022-04-04 08:48:30|472.07|469.67|472.31|469.91|472.31|469.91|472.07|469.67|0
1649062120000|2022-04-04 08:48:40|472.07|469.67|472.19|469.79|472.31|469.91|472.07|469.67|0
1649062130000|2022-04-04 08:48:50|472.31|469.91|472.19|469.79|472.31|469.91|472.07|469.67|0
1649062140000|2022-04-04 08:49:00|472.07|469.67|472.07|469.67|472.07|469.67|472.07|469.67|0
1649062150000|2022-04-04 08:49:10|471.83|469.43|472.07|469.67|472.07|469.67|471.83|469.43|0
1649062160000|2022-04-04 08:49:20|471.96|469.56|472.07|469.67|472.07|469.67|471.96|469.56|0
1649062170000|2022-04-04 08:49:30|471.83|469.43|471.83|469.43|471.83|469.43|471.83|469.43|0
1649062180000|2022-04-04 08:49:40|472.07|469.67|472.31|469.91|472.31|469.91|472.07|469.67|0
1649062190000|2022-04-04 08:49:50|472.07|469.67|472.07|469.67|472.19|469.79|472.07|469.67|0
1649062200000|2022-04-04 08:50:00|471.96|469.56|472.07|469.67|472.07|469.67|471.96|469.56|0
1649062210000|2022-04-04 08:50:10|471.96|469.56|472.07|469.67|472.07|469.67|471.96|469.56|0
1649062230000|2022-04-04 08:50:30|471.96|469.56|472.07|469.67|472.07|469.67|471.96|469.56|0
1649062250000|2022-04-04 08:50:50|471.96|469.56|471.96|469.56|471.96|469.56|471.96|469.56|0
1649062260000|2022-04-04 08:51:00|471.83|469.43|471.83|469.43|472.07|469.67|471.83|469.43|0
1649062300000|2022-04-04 08:51:40|472.07|469.67|472.3|469.9|472.3|469.9|472.07|469.67|0
1649062310000|2022-04-04 08:51:50|471.83|469.43|472.07|469.67|472.07|469.67|471.83|469.43|0
1649062320000|2022-04-04 08:52:00|471.96|469.56|471.96|469.56|471.96|469.56|471.96|469.56|0
1649062330000|2022-04-04 08:52:10|471.83|469.43|471.83|469.43|471.83|469.43|471.83|469.43|0
1649062340000|2022-04-04 08:52:20|472.07|469.67|472.3|469.9|472.3|469.9|472.07|469.67|0
1649062350000|2022-04-04 08:52:30|472.07|469.67|472.07|469.67|472.07|469.67|472.07|469.67|0
1649062370000|2022-04-04 08:52:50|472.3|469.9|472.07|469.67|472.3|469.9|472.07|469.67|0
1649062380000|2022-04-04 08:53:00|471.83|469.43|471.83|469.43|471.83|469.43|471.83|469.43|0
1649062400000|2022-04-04 08:53:20|471.36|468.96|471.36|468.96|471.36|468.96|471.36|468.96|0
1649062410000|2022-04-04 08:53:30|471.6|469.2|471.6|469.2|471.6|469.2|471.36|468.96|0
1649062420000|2022-04-04 08:53:40|471.83|469.43|471.6|469.2|471.83|469.43|471.6|469.2|0
1649062430000|2022-04-04 08:53:50|471.83|469.43|471.83|469.43|471.83|469.43|471.83|469.43|0
1649062450000|2022-04-04 08:54:10|471.6|469.2|471.6|469.2|471.6|469.2|471.6|469.2|0
1649062460000|2022-04-04 08:54:20|471.36|468.96|471.6|469.2|471.6|469.2|471.36|468.96|0
1649062470000|2022-04-04 08:54:30|471.36|468.96|471.6|469.2|471.6|469.2|471.36|468.96|0
1649062480000|2022-04-04 08:54:40|471.48|469.08|471.13|468.73|471.48|469.08|470.89|468.49|0
1649062490000|2022-04-04 08:54:50|470.89|468.49|470.89|468.49|470.89|468.49|470.89|468.49|0
1649062500000|2022-04-04 08:55:00|470.65|468.25|470.89|468.49|470.89|468.49|470.65|468.25|0
1649062510000|2022-04-04 08:55:10|470.65|468.25|470.31|467.91|470.65|468.25|470.31|467.91|0
1649062520000|2022-04-04 08:55:20|470.42|468.02|470.31|467.91|470.42|468.02|470.31|467.91|0
1649062530000|2022-04-04 08:55:30|470.42|468.02|470.54|468.14|470.54|468.14|470.42|468.02|0
1649062540000|2022-04-04 08:55:40|470.42|468.02|470.65|468.25|470.65|468.25|470.42|468.02|0
1649062550000|2022-04-04 08:55:50|470.54|468.14|470.54|468.14|470.54|468.14|470.54|468.14|0
1649062560000|2022-04-04 08:56:00|470.42|468.02|470.54|468.14|470.54|468.14|470.42|468.02|0
1649062570000|2022-04-04 08:56:10|470.65|468.25|470.78|468.38|470.78|468.38|470.65|468.25|0
1649062580000|2022-04-04 08:56:20|470.65|468.25|470.65|468.25|470.65|468.25|470.54|468.14|0
1649062590000|2022-04-04 08:56:30|470.89|468.49|470.89|468.49|470.89|468.49|470.89|468.49|0
1649062600000|2022-04-04 08:56:40|470.78|468.38|470.89|468.49|470.89|468.49|470.78|468.38|0
1649062610000|2022-04-04 08:56:50|470.65|468.25|470.89|468.49|470.89|468.49|470.65|468.25|0
1649062620000|2022-04-04 08:57:00|470.65|468.25|470.54|468.14|470.65|468.25|470.54|468.14|0
1649062630000|2022-04-04 08:57:10|471.01|468.61|470.78|468.38|471.01|468.61|470.78|468.38|0
1649062640000|2022-04-04 08:57:20|470.89|468.49|471.01|468.61|471.01|468.61|470.89|468.49|0
1649062650000|2022-04-04 08:57:30|470.89|468.49|471.13|468.73|471.13|468.73|470.89|468.49|0
1649062660000|2022-04-04 08:57:40|470.89|468.49|471.13|468.73|471.13|468.73|470.89|468.49|0
1649062670000|2022-04-04 08:57:50|471.36|468.96|471.13|468.73|471.36|468.96|471.13|468.73|0
1649062680000|2022-04-04 08:58:00|471.25|468.85|470.89|468.49|471.25|468.85|470.89|468.49|0
1649062690000|2022-04-04 08:58:10|471.13|468.73|471.13|468.73|471.13|468.73|471.13|468.73|0
1649062700000|2022-04-04 08:58:20|470.89|468.49|470.65|468.25|470.89|468.49|470.65|468.25|0
1649062710000|2022-04-04 08:58:30|470.54|468.14|470.42|468.02|470.65|468.25|470.42|468.02|0
1649062720000|2022-04-04 08:58:40|470.65|468.25|470.65|468.25|470.65|468.25|470.65|468.25|0
1649062730000|2022-04-04 08:58:50|470.89|468.49|470.89|468.49|470.89|468.49|470.89|468.49|0
1649062740000|2022-04-04 08:59:00|470.65|468.25|470.89|468.49|470.89|468.49|470.65|468.25|0
1649062750000|2022-04-04 08:59:10|471.13|468.73|471.13|468.73|471.36|468.96|471.13|468.73|0
1649062760000|2022-04-04 08:59:20|471.01|468.61|471.01|468.61|471.01|468.61|471.01|468.61|0
1649062770000|2022-04-04 08:59:30|470.78|468.38|470.89|468.49|470.89|468.49|470.78|468.38|0
1649062780000|2022-04-04 08:59:40|471.01|468.61|471.25|468.85|471.36|468.96|471.01|468.61|0
1649062790000|2022-04-04 08:59:50|471.13|468.73|471.12|468.72|471.25|468.85|471.12|468.72|0
1649062800000|2022-04-04 09:00:00|471.36|468.96|471.36|468.96|471.36|468.96|471.36|468.96|0
1649062810000|2022-04-04 09:00:10|471.12|468.72|471.12|468.72|471.12|468.72|471.12|468.72|0
1649062820000|2022-04-04 09:00:20|470.89|468.49|470.65|468.25|470.89|468.49|470.65|468.25|0
1649062830000|2022-04-04 09:00:30|471.12|468.72|471.01|468.61|471.12|468.72|471.01|468.61|0
1649062840000|2022-04-04 09:00:40|471.12|468.72|471.12|468.72|471.12|468.72|470.89|468.49|0
1649062860000|2022-04-04 09:01:00|471.01|468.61|470.42|468.02|471.01|468.61|470.42|468.02|0
1649062870000|2022-04-04 09:01:10|470.18|467.78|470.18|467.78|470.18|467.78|470.18|467.78|0
1649062880000|2022-04-04 09:01:20|469.71|467.31|469.95|467.55|469.95|467.55|469.71|467.31|0
1649062890000|2022-04-04 09:01:30|469.83|467.43|469.71|467.31|469.95|467.55|469.71|467.31|0
1649062900000|2022-04-04 09:01:40|469.48|467.08|469.24|466.84|469.48|467.08|469.24|466.84|0
1649062910000|2022-04-04 09:01:50|468.53|466.13|468.53|466.13|468.53|466.13|468.3|465.9|0
1649062920000|2022-04-04 09:02:00|468.77|466.37|468.06|465.66|468.77|466.37|468.06|465.66|0
1649062930000|2022-04-04 09:02:10|467.83|465.43|468.06|465.66|468.19|465.79|467.83|465.43|0
1649062940000|2022-04-04 09:02:20|468.66|466.26|468.06|465.66|468.77|466.37|468.06|465.66|0
1649062950000|2022-04-04 09:02:30|468.19|465.79|468.19|465.79|468.19|465.79|468.19|465.79|0
1649062960000|2022-04-04 09:02:40|468.3|465.9|468.3|465.9|468.3|465.9|468.3|465.9|0
1649062970000|2022-04-04 09:02:50|469|466.6|469|466.6|469|466.6|469|466.6|0
1649062980000|2022-04-04 09:03:00|468.77|466.37|468.77|466.37|468.77|466.37|468.77|466.37|0
1649062990000|2022-04-04 09:03:10|468.53|466.13|468.53|466.13|468.53|466.13|468.53|466.13|0
1649063000000|2022-04-04 09:03:20|468.3|465.9|468.53|466.13|468.53|466.13|468.3|465.9|0
1649063020000|2022-04-04 09:03:40|468.06|465.66|468.3|465.9|468.3|465.9|468.06|465.66|0
1649063030000|2022-04-04 09:03:50|468.42|466.02|468.3|465.9|468.53|466.13|468.3|465.9|0
1649063040000|2022-04-04 09:04:00|468.06|465.66|468.77|466.37|468.77|466.37|468.06|465.66|0
1649063050000|2022-04-04 09:04:10|468.53|466.13|467.83|465.43|468.53|466.13|467.83|465.43|0
1649063060000|2022-04-04 09:04:20|467.71|465.31|468.3|465.9|468.3|465.9|467.71|465.31|0
1649063070000|2022-04-04 09:04:30|468.06|465.66|468.06|465.66|468.06|465.66|468.06|465.66|0
1649063080000|2022-04-04 09:04:40|468.18|465.78|468.3|465.9|468.3|465.9|468.18|465.78|0
1649063090000|2022-04-04 09:04:50|468.18|465.78|467.83|465.43|468.18|465.78|467.83|465.43|0
1649063100000|2022-04-04 09:05:00|468.06|465.66|467.59|465.19|468.06|465.66|467.59|465.19|0
1649063110000|2022-04-04 09:05:10|467.83|465.43|467.83|465.43|467.83|465.43|467.83|465.43|0
1649063120000|2022-04-04 09:05:20|467.59|465.19|467.59|465.19|467.59|465.19|467.59|465.19|0
1649063130000|2022-04-04 09:05:30|467.12|464.72|466.89|464.49|467.12|464.72|466.89|464.49|0
1649063140000|2022-04-04 09:05:40|466.65|464.25|466.65|464.25|466.65|464.25|466.54|464.14|0
1649063150000|2022-04-04 09:05:50|466.89|464.49|466.89|464.49|467.01|464.61|466.89|464.49|0
1649063160000|2022-04-04 09:06:00|466.65|464.25|466.65|464.25|466.65|464.25|466.65|464.25|0
1649063170000|2022-04-04 09:06:10|466.42|464.02|466.42|464.02|466.42|464.02|466.42|464.02|0
1649063180000|2022-04-04 09:06:20|466.89|464.49|466.89|464.49|466.89|464.49|466.89|464.49|0
1649063190000|2022-04-04 09:06:30|466.65|464.25|466.65|464.25|466.65|464.25|466.65|464.25|0
1649063200000|2022-04-04 09:06:40|466.89|464.49|466.65|464.25|466.89|464.49|466.65|464.25|0
1649063210000|2022-04-04 09:06:50|466.42|464.02|466.42|464.02|466.42|464.02|466.18|463.78|0
1649063220000|2022-04-04 09:07:00|466.65|464.25|466.42|464.02|466.65|464.25|466.18|463.78|0
1649063230000|2022-04-04 09:07:10|466.65|464.25|466.18|463.78|466.65|464.25|466.18|463.78|0
1649063240000|2022-04-04 09:07:20|466.42|464.02|466.18|463.78|466.42|464.02|466.18|463.78|0
1649063250000|2022-04-04 09:07:30|466.42|464.02|466.42|464.02|466.42|464.02|466.3|463.9|0
1649063260000|2022-04-04 09:07:40|466.18|463.78|465.94|463.54|466.18|463.78|465.94|463.54|0
1649063270000|2022-04-04 09:07:50|466.18|463.78|466.18|463.78|466.18|463.78|466.18|463.78|0
1649063280000|2022-04-04 09:08:00|465.94|463.54|465.47|463.07|465.94|463.54|465.47|463.07|0
1649063290000|2022-04-04 09:08:10|465.36|462.96|464.77|462.37|465.36|462.96|464.53|462.13|0
1649063300000|2022-04-04 09:08:20|465|462.6|465.13|462.73|465.13|462.73|465|462.6|0
1649063310000|2022-04-04 09:08:30|465.24|462.84|465|462.6|465.24|462.84|465|462.6|0
1649063320000|2022-04-04 09:08:40|464.77|462.37|464.66|462.26|464.77|462.37|464.66|462.26|0
1649063330000|2022-04-04 09:08:50|464.77|462.37|464.53|462.13|464.77|462.37|464.53|462.13|0
1649063340000|2022-04-04 09:09:00|464.3|461.9|464.06|461.66|464.3|461.9|464.06|461.66|0
1649063360000|2022-04-04 09:09:20|463.83|461.43|463.83|461.43|463.83|461.43|463.83|461.43|0
1649063370000|2022-04-04 09:09:30|464.3|461.9|464.3|461.9|464.3|461.9|464.3|461.9|0
1649063380000|2022-04-04 09:09:40|464.53|462.13|464.53|462.13|464.53|462.13|464.3|461.9|0
1649063400000|2022-04-04 09:10:00|464.3|461.9|463.83|461.43|464.3|461.9|463.59|461.19|0
1649063410000|2022-04-04 09:10:10|463.59|461.19|463.36|460.96|463.59|461.19|463.36|460.96|0
1649063420000|2022-04-04 09:10:20|463.48|461.08|463.59|461.19|463.59|461.19|463.48|461.08|0
1649063430000|2022-04-04 09:10:30|463.48|461.08|463.59|461.19|463.59|461.19|463.48|461.08|0
1649063440000|2022-04-04 09:10:40|463.83|461.43|463.59|461.19|463.83|461.43|463.59|461.19|0
1649063450000|2022-04-04 09:10:50|463.48|461.08|463.36|460.96|463.48|461.08|463.36|460.96|0
1649063460000|2022-04-04 09:11:00|463.13|460.73|463.13|460.73|463.25|460.85|463.13|460.73|0
1649063470000|2022-04-04 09:11:10|463.36|460.96|463.48|461.08|463.59|461.19|463.36|460.96|0
1649063480000|2022-04-04 09:11:20|463.36|460.96|463.36|460.96|463.36|460.96|463.36|460.96|0
1649063490000|2022-04-04 09:11:30|463.13|460.73|463.25|460.85|463.25|460.85|463.13|460.73|0
1649063500000|2022-04-04 09:11:40|463.36|460.96|463.13|460.73|463.48|461.08|463.13|460.73|0
1649063510000|2022-04-04 09:11:50|463.36|460.96|463.59|461.19|463.59|461.19|463.13|460.73|0
1649063520000|2022-04-04 09:12:00|463.36|460.96|463.01|460.61|463.36|460.96|463.01|460.61|0
1649063530000|2022-04-04 09:12:10|463.12|460.72|463.48|461.08|463.48|461.08|463.12|460.72|0
1649063540000|2022-04-04 09:12:20|463.36|460.96|463.36|460.96|463.48|461.08|463.36|460.96|0
1649063550000|2022-04-04 09:12:30|463.12|460.72|463.12|460.72|463.12|460.72|463.12|460.72|0
1649063560000|2022-04-04 09:12:40|463.01|460.61|462.42|460.02|463.01|460.61|462.42|460.02|0
1649063570000|2022-04-04 09:12:50|462.66|460.26|462.42|460.02|462.66|460.26|462.42|460.02|0
1649063580000|2022-04-04 09:13:00|462.66|460.26|462.66|460.26|462.66|460.26|462.66|460.26|0
1649063590000|2022-04-04 09:13:10|462.54|460.14|462.19|459.79|462.66|460.26|462.19|459.79|0
1649063600000|2022-04-04 09:13:20|462.66|460.26|462.66|460.26|462.66|460.26|462.66|460.26|0
1649063610000|2022-04-04 09:13:30|462.89|460.49|463.12|460.72|463.12|460.72|462.78|460.38|0
1649063620000|2022-04-04 09:13:40|463.01|460.61|462.89|460.49|463.01|460.61|462.89|460.49|0
1649063630000|2022-04-04 09:13:50|463.01|460.61|462.89|460.49|463.01|460.61|462.89|460.49|0
1649063640000|2022-04-04 09:14:00|463.12|460.72|462.89|460.49|463.12|460.72|462.89|460.49|0
1649063650000|2022-04-04 09:14:10|463.12|460.72|463.12|460.72|463.12|460.72|463.12|460.72|0
1649063660000|2022-04-04 09:14:20|462.89|460.49|462.89|460.49|462.89|460.49|462.89|460.49|0
1649063670000|2022-04-04 09:14:30|462.42|460.02|462.66|460.26|462.66|460.26|462.42|460.02|0
1649063680000|2022-04-04 09:14:40|462.42|460.02|462.42|460.02|462.66|460.26|462.42|460.02|0
1649063690000|2022-04-04 09:14:50|462.19|459.79|462.54|460.14|462.54|460.14|462.19|459.79|0
1649063700000|2022-04-04 09:15:00|462.42|460.02|461.95|459.55|462.42|460.02|461.72|459.32|0
1649063710000|2022-04-04 09:15:10|461.72|459.32|461.95|459.55|462.19|459.79|461.72|459.32|0
1649063720000|2022-04-04 09:15:20|462.19|459.79|462.19|459.79|462.19|459.79|462.19|459.79|0
1649063730000|2022-04-04 09:15:30|462.07|459.67|462.31|459.91|462.42|460.02|462.07|459.67|0
1649063740000|2022-04-04 09:15:40|462.19|459.79|461.95|459.55|462.19|459.79|461.95|459.55|0
1649063750000|2022-04-04 09:15:50|462.19|459.79|461.95|459.55|462.19|459.79|461.95|459.55|0
1649063760000|2022-04-04 09:16:00|462.19|459.79|462.19|459.79|462.42|460.02|462.19|459.79|0
1649063770000|2022-04-04 09:16:10|462.42|460.02|462.31|459.91|462.42|460.02|462.31|459.91|0
1649063780000|2022-04-04 09:16:20|462.19|459.79|462.54|460.14|462.54|460.14|462.19|459.79|0
1649063790000|2022-04-04 09:16:30|462.42|460.02|462.42|460.02|462.42|460.02|462.42|460.02|0
1649063800000|2022-04-04 09:16:40|462.54|460.14|462.65|460.25|462.65|460.25|462.42|460.02|0
1649063810000|2022-04-04 09:16:50|462.42|460.02|462.65|460.25|462.65|460.25|462.42|460.02|0
1649063820000|2022-04-04 09:17:00|462.78|460.38|462.65|460.25|462.78|460.38|462.54|460.14|0
1649063830000|2022-04-04 09:17:10|462.89|460.49|462.78|460.38|462.89|460.49|462.65|460.25|0
1649063840000|2022-04-04 09:17:20|462.89|460.49|462.65|460.25|462.89|460.49|462.65|460.25|0
1649063870000|2022-04-04 09:17:50|462.89|460.49|462.89|460.49|462.89|460.49|462.89|460.49|0
1649063880000|2022-04-04 09:18:00|462.65|460.25|462.89|460.49|462.89|460.49|462.65|460.25|0
1649063890000|2022-04-04 09:18:10|462.65|460.25|462.65|460.25|462.65|460.25|462.65|460.25|0
1649063900000|2022-04-04 09:18:20|462.89|460.49|462.89|460.49|462.89|460.49|462.89|460.49|0
1649063910000|2022-04-04 09:18:30|463.12|460.72|463.83|461.43|463.83|461.43|463.12|460.72|0
1649063920000|2022-04-04 09:18:40|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1649063930000|2022-04-04 09:18:50|463.36|460.96|463.25|460.85|463.36|460.96|463.25|460.85|0
1649063940000|2022-04-04 09:19:00|463.12|460.72|463.25|460.85|463.25|460.85|463.12|460.72|0
1649063950000|2022-04-04 09:19:10|463.36|460.96|463.59|461.19|463.59|461.19|463.36|460.96|0
1649063960000|2022-04-04 09:19:20|463.48|461.08|463.36|460.96|463.48|461.08|463.36|460.96|0
1649063970000|2022-04-04 09:19:30|463.59|461.19|463.59|461.19|463.59|461.19|463.48|461.08|0
1649063980000|2022-04-04 09:19:40|463.36|460.96|463.59|461.19|463.59|461.19|463.36|460.96|0
1649063990000|2022-04-04 09:19:50|463.36|460.96|463.59|461.19|463.59|461.19|463.36|460.96|0
1649064000000|2022-04-04 09:20:00|463.72|461.32|463.59|461.19|463.72|461.32|463.59|461.19|0
1649064010000|2022-04-04 09:20:10|463.83|461.43|463.83|461.43|463.83|461.43|463.83|461.43|0
1649064020000|2022-04-04 09:20:20|463.59|461.19|463.83|461.43|463.83|461.43|463.59|461.19|0
1649064030000|2022-04-04 09:20:30|463.72|461.32|463.83|461.43|463.83|461.43|463.72|461.32|0
1649064040000|2022-04-04 09:20:40|463.95|461.55|463.83|461.43|463.95|461.55|463.83|461.43|0
1649064050000|2022-04-04 09:20:50|463.72|461.32|463.83|461.43|463.83|461.43|463.72|461.32|0
1649064060000|2022-04-04 09:21:00|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1649064070000|2022-04-04 09:21:10|463.36|460.96|463.36|460.96|463.36|460.96|463.36|460.96|0
1649064080000|2022-04-04 09:21:20|463.12|460.72|463.12|460.72|463.12|460.72|463.12|460.72|0
1649064090000|2022-04-04 09:21:30|463.25|460.85|463.36|460.96|463.36|460.96|463.25|460.85|0
1649064100000|2022-04-04 09:21:40|463.48|461.08|463.83|461.43|463.83|461.43|463.48|461.08|0
1649064110000|2022-04-04 09:21:50|463.95|461.55|463.83|461.43|463.95|461.55|463.83|461.43|0
1649064120000|2022-04-04 09:22:00|464.06|461.66|464.06|461.66|464.06|461.66|463.95|461.55|0
1649064130000|2022-04-04 09:22:10|463.83|461.43|463.83|461.43|463.83|461.43|463.83|461.43|0
1649064140000|2022-04-04 09:22:20|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1649064150000|2022-04-04 09:22:30|463.36|460.96|463.12|460.72|463.36|460.96|463.12|460.72|0
1649064160000|2022-04-04 09:22:40|463.36|460.96|463.12|460.72|463.36|460.96|463.12|460.72|0
1649064170000|2022-04-04 09:22:50|463.25|460.85|463.12|460.72|463.25|460.85|463.12|460.72|0
1649064180000|2022-04-04 09:23:00|462.89|460.49|462.54|460.14|463.12|460.72|462.54|460.14|0
1649064190000|2022-04-04 09:23:10|462.65|460.25|462.65|460.25|462.65|460.25|462.65|460.25|0
1649064200000|2022-04-04 09:23:20|462.78|460.38|462.78|460.38|462.78|460.38|462.78|460.38|0
1649064210000|2022-04-04 09:23:30|462.65|460.25|462.42|460.02|462.65|460.25|462.42|460.02|0
1649064220000|2022-04-04 09:23:40|462.18|459.78|462.31|459.91|462.31|459.91|462.18|459.78|0
1649064230000|2022-04-04 09:23:50|462.42|460.02|462.42|460.02|462.54|460.14|462.42|460.02|0
1649064240000|2022-04-04 09:24:00|462.89|460.49|462.65|460.25|462.89|460.49|462.65|460.25|0
1649064250000|2022-04-04 09:24:10|462.78|460.38|462.89|460.49|462.89|460.49|462.78|460.38|0
1649064260000|2022-04-04 09:24:20|462.78|460.38|462.78|460.38|462.78|460.38|462.65|460.25|0
1649064270000|2022-04-04 09:24:30|462.89|460.49|462.89|460.49|462.89|460.49|462.89|460.49|0
1649064280000|2022-04-04 09:24:40|462.78|460.38|462.78|460.38|462.78|460.38|462.78|460.38|0
1649064290000|2022-04-04 09:24:50|462.89|460.49|462.89|460.49|462.89|460.49|462.89|460.49|0
1649064300000|2022-04-04 09:25:00|463.12|460.72|463.59|461.19|463.59|461.19|463.12|460.72|0
1649064310000|2022-04-04 09:25:10|463.12|460.72|463.36|460.96|463.36|460.96|463.12|460.72|0
1649064320000|2022-04-04 09:25:20|463.59|461.19|463.36|460.96|463.59|461.19|463.36|460.96|0
1649064350000|2022-04-04 09:25:50|463.59|461.19|463.48|461.08|463.59|461.19|463.48|461.08|0
1649064360000|2022-04-04 09:26:00|463.12|460.72|463.36|460.96|463.36|460.96|463.12|460.72|0
1649064390000|2022-04-04 09:26:30|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1649064430000|2022-04-04 09:27:10|463.36|460.96|463.36|460.96|463.36|460.96|463.36|460.96|0
1649064440000|2022-04-04 09:27:20|463.12|460.72|463.01|460.61|463.12|460.72|463.01|460.61|0
1649064450000|2022-04-04 09:27:30|463.12|460.72|463.36|460.96|463.36|460.96|463.12|460.72|0
1649064460000|2022-04-04 09:27:40|463.48|461.08|463.48|461.08|463.48|461.08|463.48|461.08|0
1649064470000|2022-04-04 09:27:50|463.59|461.19|463.59|461.19|463.59|461.19|463.36|460.96|0
1649064480000|2022-04-04 09:28:00|463.48|461.08|463.12|460.72|463.48|461.08|463.12|460.72|0
1649064500000|2022-04-04 09:28:20|463.36|460.96|463.36|460.96|463.36|460.96|463.36|460.96|0
1649064520000|2022-04-04 09:28:40|463.48|461.08|463.48|461.08|463.48|461.08|463.48|461.08|0
1649064530000|2022-04-04 09:28:50|463.59|461.19|463.36|460.96|463.59|461.19|463.36|460.96|0
1649064540000|2022-04-04 09:29:00|463.48|461.08|463.36|460.96|463.59|461.19|463.36|460.96|0
1649064550000|2022-04-04 09:29:10|463.59|461.19|463.36|460.96|463.59|461.19|463.36|460.96|0
1649064560000|2022-04-04 09:29:20|463.12|460.72|463.12|460.72|463.24|460.84|463.12|460.72|0
1649064570000|2022-04-04 09:29:30|463.36|460.96|463.48|461.08|463.48|461.08|463.12|460.72|0
1649064580000|2022-04-04 09:29:40|463.59|461.19|463.48|461.08|463.59|461.19|463.48|461.08|0
1649064590000|2022-04-04 09:29:50|463.36|460.96|463.59|461.19|463.59|461.19|463.36|460.96|0
1649064600000|2022-04-04 09:30:00|463.36|460.96|463.59|461.19|463.59|461.19|463.36|460.96|0
1649064610000|2022-04-04 09:30:10|464.06|461.66|464.06|461.66|464.06|461.66|464.06|461.66|0
1649064620000|2022-04-04 09:30:20|464.3|461.9|464.53|462.13|464.53|462.13|464.3|461.9|0
1649064640000|2022-04-04 09:30:40|464.77|462.37|464.77|462.37|464.77|462.37|464.77|462.37|0
1649064650000|2022-04-04 09:30:50|464.53|462.13|464.77|462.37|464.77|462.37|464.53|462.13|0
1649064660000|2022-04-04 09:31:00|465|462.6|465|462.6|465|462.6|465|462.6|0
1649064670000|2022-04-04 09:31:10|464.89|462.49|464.89|462.49|464.89|462.49|464.89|462.49|0
1649064680000|2022-04-04 09:31:20|465|462.6|464.89|462.49|465|462.6|464.77|462.37|0
1649064690000|2022-04-04 09:31:30|464.77|462.37|464.77|462.37|464.77|462.37|464.77|462.37|0
1649064700000|2022-04-04 09:31:40|465.24|462.84|465.47|463.07|465.47|463.07|465|462.6|0
1649064710000|2022-04-04 09:31:50|465.71|463.31|465.83|463.43|465.83|463.43|465.71|463.31|0
1649064720000|2022-04-04 09:32:00|465.71|463.31|465.71|463.31|465.71|463.31|465.71|463.31|0
1649064730000|2022-04-04 09:32:10|465.47|463.07|465.47|463.07|465.47|463.07|465.47|463.07|0
1649064740000|2022-04-04 09:32:20|465.59|463.19|465.71|463.31|465.83|463.43|465.47|463.07|0
1649064750000|2022-04-04 09:32:30|465.47|463.07|465.47|463.07|465.47|463.07|465.47|463.07|0
1649064760000|2022-04-04 09:32:40|465.36|462.96|465.59|463.19|465.59|463.19|465.36|462.96|0
1649064770000|2022-04-04 09:32:50|465.71|463.31|465.47|463.07|465.71|463.31|465.47|463.07|0
1649064780000|2022-04-04 09:33:00|465.71|463.31|465.71|463.31|465.71|463.31|465.71|463.31|0
1649064790000|2022-04-04 09:33:10|465.47|463.07|465.47|463.07|465.47|463.07|465.47|463.07|0
1649064850000|2022-04-04 09:34:10|465.24|462.84|464.89|462.49|465.24|462.84|464.89|462.49|0
1649064860000|2022-04-04 09:34:20|464.53|462.13|464.53|462.13|464.53|462.13|464.53|462.13|0
1649064870000|2022-04-04 09:34:30|464.42|462.02|464.53|462.13|464.53|462.13|464.42|462.02|0
1649064880000|2022-04-04 09:34:40|464.3|461.9|464.3|461.9|464.3|461.9|464.3|461.9|0
1649064890000|2022-04-04 09:34:50|464.53|462.13|464.3|461.9|464.53|462.13|464.3|461.9|0
1649064900000|2022-04-04 09:35:00|464.06|461.66|464.3|461.9|464.3|461.9|464.06|461.66|0
1649064910000|2022-04-04 09:35:10|464.18|461.78|463.83|461.43|464.18|461.78|463.83|461.43|0
1649064920000|2022-04-04 09:35:20|464.06|461.66|464.06|461.66|464.06|461.66|463.95|461.55|0
1649064930000|2022-04-04 09:35:30|463.83|461.43|463.36|460.96|463.83|461.43|463.36|460.96|0
1649064940000|2022-04-04 09:35:40|463.71|461.31|463.71|461.31|463.71|461.31|463.71|461.31|0
1649064950000|2022-04-04 09:35:50|463.59|461.19|463.48|461.08|463.59|461.19|463.48|461.08|0
1649064960000|2022-04-04 09:36:00|463.36|460.96|463.12|460.72|463.36|460.96|463.12|460.72|0
1649064970000|2022-04-04 09:36:10|463.24|460.84|463.36|460.96|463.36|460.96|463.24|460.84|0
1649064980000|2022-04-04 09:36:20|463.59|461.19|463.59|461.19|463.59|461.19|463.59|461.19|0
1649064990000|2022-04-04 09:36:30|463.36|460.96|463.59|461.19|463.59|461.19|463.36|460.96|0
1649065000000|2022-04-04 09:36:40|463.36|460.96|463.36|460.96|463.59|461.19|463.36|460.96|0
1649065010000|2022-04-04 09:36:50|463.12|460.72|462.89|460.49|463.12|460.72|462.89|460.49|0
1649065030000|2022-04-04 09:37:10|462.42|460.02|462.54|460.14|462.54|460.14|462.42|460.02|0
1649065040000|2022-04-04 09:37:20|462.42|460.02|461.95|459.55|462.42|460.02|461.95|459.55|0
1649065050000|2022-04-04 09:37:30|461.83|459.43|461.48|459.08|461.95|459.55|461.48|459.08|0
1649065070000|2022-04-04 09:37:50|461.24|458.84|461.24|458.84|461.24|458.84|461.24|458.84|0
1649065080000|2022-04-04 09:38:00|461.01|458.61|461.24|458.84|461.24|458.84|461.01|458.61|0
1649065100000|2022-04-04 09:38:20|461.37|458.97|461.24|458.84|461.37|458.97|461.24|458.84|0
1649065110000|2022-04-04 09:38:30|461.48|459.08|461.48|459.08|461.48|459.08|461.48|459.08|0
1649065120000|2022-04-04 09:38:40|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1649065130000|2022-04-04 09:38:50|461.95|459.55|461.6|459.2|461.95|459.55|461.48|459.08|0
1649065140000|2022-04-04 09:39:00|461.48|459.08|461.48|459.08|461.71|459.31|461.48|459.08|0
1649065150000|2022-04-04 09:39:10|461.24|458.84|461.24|458.84|461.24|458.84|461.24|458.84|0
1649065160000|2022-04-04 09:39:20|461.37|458.97|461.24|458.84|461.37|458.97|461.24|458.84|0
1649065170000|2022-04-04 09:39:30|461.48|459.08|461.48|459.08|461.48|459.08|461.48|459.08|0
1649065180000|2022-04-04 09:39:40|461.6|459.2|461.95|459.55|461.95|459.55|461.6|459.2|0
1649065190000|2022-04-04 09:39:50|462.18|459.78|462.18|459.78|462.18|459.78|462.18|459.78|0
1649065200000|2022-04-04 09:40:00|461.71|459.31|461.71|459.31|461.95|459.55|461.71|459.31|0
1649065210000|2022-04-04 09:40:10|461.6|459.2|461.71|459.31|461.71|459.31|461.6|459.2|0
1649065220000|2022-04-04 09:40:20|461.48|459.08|461.48|459.08|461.6|459.2|461.48|459.08|0
1649065230000|2022-04-04 09:40:30|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1649065240000|2022-04-04 09:40:40|461.95|459.55|461.71|459.31|461.95|459.55|461.71|459.31|0
1649065250000|2022-04-04 09:40:50|461.6|459.2|461.48|459.08|461.6|459.2|461.48|459.08|0
1649065260000|2022-04-04 09:41:00|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1649065270000|2022-04-04 09:41:10|461.48|459.08|461.95|459.55|461.95|459.55|461.48|459.08|0
1649065280000|2022-04-04 09:41:20|461.83|459.43|461.83|459.43|461.83|459.43|461.83|459.43|0
1649065290000|2022-04-04 09:41:30|461.95|459.55|462.07|459.67|462.07|459.67|461.95|459.55|0
1649065300000|2022-04-04 09:41:40|461.95|459.55|461.95|459.55|461.95|459.55|461.95|459.55|0
1649065310000|2022-04-04 09:41:50|461.83|459.43|461.71|459.31|461.95|459.55|461.71|459.31|0
1649065320000|2022-04-04 09:42:00|461.48|459.08|461.48|459.08|461.6|459.2|461.48|459.08|0
1649065330000|2022-04-04 09:42:10|461.6|459.2|461.71|459.31|461.71|459.31|461.6|459.2|0
1649065340000|2022-04-04 09:42:20|461.95|459.55|461.95|459.55|461.95|459.55|461.95|459.55|0
1649065350000|2022-04-04 09:42:30|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1649065360000|2022-04-04 09:42:40|461.83|459.43|461.95|459.55|461.95|459.55|461.83|459.43|0
1649065370000|2022-04-04 09:42:50|461.71|459.31|461.95|459.55|461.95|459.55|461.71|459.31|0
1649065380000|2022-04-04 09:43:00|461.71|459.31|461.95|459.55|461.95|459.55|461.71|459.31|0
1649065400000|2022-04-04 09:43:20|462.18|459.78|461.95|459.55|462.18|459.78|461.95|459.55|0
1649065410000|2022-04-04 09:43:30|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1649065450000|2022-04-04 09:44:10|462.18|459.78|462.18|459.78|462.18|459.78|462.18|459.78|0
1649065460000|2022-04-04 09:44:20|462.3|459.9|462.65|460.25|462.65|460.25|462.3|459.9|0
1649065480000|2022-04-04 09:44:40|462.89|460.49|462.89|460.49|463.01|460.61|462.89|460.49|0
1649065500000|2022-04-04 09:45:00|462.65|460.25|462.65|460.25|462.65|460.25|462.65|460.25|0
1649065510000|2022-04-04 09:45:10|462.89|460.49|462.77|460.37|462.89|460.49|462.77|460.37|0
1649065520000|2022-04-04 09:45:20|462.65|460.25|462.42|460.02|462.65|460.25|462.42|460.02|0
1649065530000|2022-04-04 09:45:30|462.65|460.25|462.65|460.25|462.65|460.25|462.65|460.25|0
1649065540000|2022-04-04 09:45:40|462.88|460.48|462.65|460.25|462.88|460.48|462.65|460.25|0
1649065550000|2022-04-04 09:45:50|462.77|460.37|462.77|460.37|462.77|460.37|462.77|460.37|0
1649065560000|2022-04-04 09:46:00|462.88|460.48|463.12|460.72|463.12|460.72|462.88|460.48|0
1649065570000|2022-04-04 09:46:10|463.24|460.84|463.35|460.95|463.35|460.95|463.24|460.84|0
1649065580000|2022-04-04 09:46:20|463.12|460.72|463.12|460.72|463.12|460.72|463.12|460.72|0
1649065590000|2022-04-04 09:46:30|463.01|460.61|462.88|460.48|463.01|460.61|462.88|460.48|0
1649065600000|2022-04-04 09:46:40|463.12|460.72|463.12|460.72|463.12|460.72|463.12|460.72|0
1649065630000|2022-04-04 09:47:10|462.88|460.48|462.88|460.48|463.01|460.61|462.88|460.48|0
1649065650000|2022-04-04 09:47:30|463.01|460.61|462.88|460.48|463.01|460.61|462.88|460.48|0
1649065660000|2022-04-04 09:47:40|463.01|460.61|463.12|460.72|463.12|460.72|463.01|460.61|0
1649065680000|2022-04-04 09:48:00|463.01|460.61|463.12|460.72|463.12|460.72|463.01|460.61|0
1649065700000|2022-04-04 09:48:20|463.01|460.61|463.12|460.72|463.12|460.72|462.88|460.48|0
1649065720000|2022-04-04 09:48:40|462.88|460.48|462.88|460.48|462.88|460.48|462.88|460.48|0
1649065730000|2022-04-04 09:48:50|462.77|460.37|462.88|460.48|462.88|460.48|462.65|460.25|0
1649065740000|2022-04-04 09:49:00|463.12|460.72|462.88|460.48|463.12|460.72|462.88|460.48|0
1649065750000|2022-04-04 09:49:10|462.65|460.25|462.65|460.25|462.65|460.25|462.65|460.25|0
1649065760000|2022-04-04 09:49:20|462.41|460.01|462.41|460.01|462.41|460.01|462.41|460.01|0
1649065770000|2022-04-04 09:49:30|462.54|460.14|462.65|460.25|462.65|460.25|462.54|460.14|0
1649065780000|2022-04-04 09:49:40|462.41|460.01|462.65|460.25|462.65|460.25|462.41|460.01|0
1649065790000|2022-04-04 09:49:50|462.41|460.01|462.41|460.01|462.41|460.01|462.41|460.01|0
1649065800000|2022-04-04 09:50:00|462.18|459.78|462.18|459.78|462.18|459.78|462.18|459.78|0
1649065820000|2022-04-04 09:50:20|462.07|459.67|462.18|459.78|462.18|459.78|462.07|459.67|0
1649065830000|2022-04-04 09:50:30|462.41|460.01|462.18|459.78|462.41|460.01|462.18|459.78|0
1649065840000|2022-04-04 09:50:40|462.3|459.9|462.18|459.78|462.3|459.9|462.18|459.78|0
1649065850000|2022-04-04 09:50:50|462.41|460.01|462.41|460.01|462.41|460.01|462.3|459.9|0
1649065870000|2022-04-04 09:51:10|462.65|460.25|462.65|460.25|462.65|460.25|462.65|460.25|0
1649065880000|2022-04-04 09:51:20|462.54|460.14|462.65|460.25|462.65|460.25|462.54|460.14|0
1649065890000|2022-04-04 09:51:30|462.54|460.14|462.54|460.14|462.54|460.14|462.54|460.14|0
1649065900000|2022-04-04 09:51:40|462.41|460.01|462.41|460.01|462.41|460.01|462.41|460.01|0
1649065910000|2022-04-04 09:51:50|462.65|460.25|462.65|460.25|462.65|460.25|462.65|460.25|0
1649065930000|2022-04-04 09:52:10|462.41|460.01|462.41|460.01|462.41|460.01|462.41|460.01|0
1649065940000|2022-04-04 09:52:20|462.18|459.78|461.95|459.55|462.18|459.78|461.95|459.55|0
1649065950000|2022-04-04 09:52:30|462.18|459.78|462.18|459.78|462.18|459.78|462.18|459.78|0
1649065970000|2022-04-04 09:52:50|461.95|459.55|461.95|459.55|462.18|459.78|461.95|459.55|0
1649065980000|2022-04-04 09:53:00|461.94|459.54|461.94|459.54|461.94|459.54|461.94|459.54|0
1649066010000|2022-04-04 09:53:30|461.83|459.43|461.83|459.43|461.83|459.43|461.83|459.43|0
1649066020000|2022-04-04 09:53:40|461.71|459.31|461.48|459.08|461.71|459.31|461.48|459.08|0
1649066040000|2022-04-04 09:54:00|461.71|459.31|461.71|459.31|461.71|459.31|461.6|459.2|0
1649066050000|2022-04-04 09:54:10|462.18|459.78|462.77|460.37|462.77|460.37|462.18|459.78|0
1649066060000|2022-04-04 09:54:20|462.88|460.48|462.88|460.48|462.88|460.48|462.65|460.25|0
1649066070000|2022-04-04 09:54:30|462.77|460.37|462.88|460.48|462.88|460.48|462.77|460.37|0
1649066080000|2022-04-04 09:54:40|462.77|460.37|463.12|460.72|463.12|460.72|462.77|460.37|0
1649066090000|2022-04-04 09:54:50|463.35|460.95|463.59|461.19|463.59|461.19|463.35|460.95|0
1649066110000|2022-04-04 09:55:10|463.35|460.95|463.01|460.61|463.35|460.95|463.01|460.61|0
1649066120000|2022-04-04 09:55:20|462.88|460.48|462.88|460.48|462.88|460.48|462.77|460.37|0
1649066130000|2022-04-04 09:55:30|462.77|460.37|462.65|460.25|462.77|460.37|462.65|460.25|0
1649066140000|2022-04-04 09:55:40|462.77|460.37|462.77|460.37|462.77|460.37|462.77|460.37|0
1649066150000|2022-04-04 09:55:50|462.88|460.48|462.88|460.48|462.88|460.48|462.65|460.25|0
1649066160000|2022-04-04 09:56:00|462.77|460.37|462.65|460.25|462.77|460.37|462.41|460.01|0
1649066170000|2022-04-04 09:56:10|462.54|460.14|462.41|460.01|462.54|460.14|462.18|459.78|0
1649066180000|2022-04-04 09:56:20|462.18|459.78|461.94|459.54|462.18|459.78|461.94|459.54|0
1649066190000|2022-04-04 09:56:30|462.07|459.67|462.18|459.78|462.18|459.78|461.94|459.54|0
1649066200000|2022-04-04 09:56:40|461.94|459.54|461.94|459.54|461.94|459.54|461.94|459.54|0
1649066210000|2022-04-04 09:56:50|462.07|459.67|461.94|459.54|462.07|459.67|461.94|459.54|0
1649066240000|2022-04-04 09:57:20|462.18|459.78|462.18|459.78|462.18|459.78|462.18|459.78|0
1649066250000|2022-04-04 09:57:30|461.94|459.54|461.48|459.08|461.94|459.54|461.48|459.08|0
1649066260000|2022-04-04 09:57:40|461.01|458.61|461.01|458.61|461.01|458.61|461.01|458.61|0
1649066270000|2022-04-04 09:57:50|460.89|458.49|461.47|459.07|461.47|459.07|460.89|458.49|0
1649066280000|2022-04-04 09:58:00|461.6|459.2|461.24|458.84|461.6|459.2|461.24|458.84|0
1649066290000|2022-04-04 09:58:10|461.13|458.73|460.77|458.37|461.24|458.84|460.77|458.37|0
1649066300000|2022-04-04 09:58:20|461.01|458.61|461.24|458.84|461.24|458.84|461.01|458.61|0
1649066310000|2022-04-04 09:58:30|461.01|458.61|460.54|458.14|461.01|458.61|460.54|458.14|0
1649066320000|2022-04-04 09:58:40|460.66|458.26|460.3|457.9|460.66|458.26|460.3|457.9|0
1649066330000|2022-04-04 09:58:50|460.07|457.67|460.3|457.9|460.3|457.9|460.07|457.67|0
1649066340000|2022-04-04 09:59:00|460.07|457.67|459.83|457.43|460.07|457.67|459.83|457.43|0
1649066350000|2022-04-04 09:59:10|460.07|457.67|460.3|457.9|460.3|457.9|460.07|457.67|0
1649066360000|2022-04-04 09:59:20|460.19|457.79|460.42|458.02|460.42|458.02|460.19|457.79|0
1649066370000|2022-04-04 09:59:30|460.77|458.37|460.66|458.26|460.77|458.37|460.54|458.14|0
1649066380000|2022-04-04 09:59:40|460.77|458.37|461.01|458.61|461.13|458.73|460.77|458.37|0
1649066390000|2022-04-04 09:59:50|461.24|458.84|461.24|458.84|461.24|458.84|461.24|458.84|0
1649066400000|2022-04-04 10:00:00|461.13|458.73|460.54|458.14|461.13|458.73|460.54|458.14|0
1649066410000|2022-04-04 10:00:10|460.3|457.9|460.07|457.67|460.3|457.9|460.07|457.67|0
1649066420000|2022-04-04 10:00:20|460.54|458.14|460.77|458.37|460.77|458.37|460.54|458.14|0
1649066430000|2022-04-04 10:00:30|461.13|458.73|461.24|458.84|461.24|458.84|461.13|458.73|0
1649066450000|2022-04-04 10:00:50|461.36|458.96|461.24|458.84|461.36|458.96|461.24|458.84|0
1649066460000|2022-04-04 10:01:00|461.36|458.96|461.24|458.84|461.47|459.07|461.24|458.84|0
1649066470000|2022-04-04 10:01:10|461.36|458.96|461.47|459.07|461.47|459.07|461.24|458.84|0
1649066480000|2022-04-04 10:01:20|461.6|459.2|461.47|459.07|461.6|459.2|461.47|459.07|0
1649066490000|2022-04-04 10:01:30|461.6|459.2|461.47|459.07|461.6|459.2|461.47|459.07|0
1649066500000|2022-04-04 10:01:40|461.01|458.61|460.77|458.37|461.01|458.61|460.66|458.26|0
1649066550000|2022-04-04 10:02:30|460.54|458.14|460.54|458.14|460.54|458.14|460.54|458.14|0
1649066570000|2022-04-04 10:02:50|461.01|458.61|461.01|458.61|461.01|458.61|461.01|458.61|0
1649066580000|2022-04-04 10:03:00|461.24|458.84|461.24|458.84|461.24|458.84|461.01|458.61|0
1649066590000|2022-04-04 10:03:10|461.13|458.73|461.24|458.84|461.24|458.84|461.13|458.73|0
1649066600000|2022-04-04 10:03:20|461|458.6|460.77|458.37|461|458.6|460.77|458.37|0
1649066610000|2022-04-04 10:03:30|460.89|458.49|461.47|459.07|461.47|459.07|460.89|458.49|0
1649066620000|2022-04-04 10:03:40|461.24|458.84|461.47|459.07|461.47|459.07|461.24|458.84|0
1649066640000|2022-04-04 10:04:00|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1649066670000|2022-04-04 10:04:30|461.47|459.07|461.71|459.31|461.71|459.31|461.47|459.07|0
1649066690000|2022-04-04 10:04:50|462.18|459.78|462.18|459.78|462.18|459.78|462.07|459.67|0
1649066700000|2022-04-04 10:05:00|461.94|459.54|461.94|459.54|462.07|459.67|461.94|459.54|0
1649066720000|2022-04-04 10:05:20|462.18|459.78|461.94|459.54|462.18|459.78|461.94|459.54|0
1649066730000|2022-04-04 10:05:30|462.18|459.78|462.18|459.78|462.18|459.78|462.18|459.78|0
1649066740000|2022-04-04 10:05:40|461.71|459.31|461.47|459.07|461.71|459.31|461.47|459.07|0
1649066750000|2022-04-04 10:05:50|461.24|458.84|461.6|459.2|461.6|459.2|461.24|458.84|0
1649066760000|2022-04-04 10:06:00|461.47|459.07|461.6|459.2|461.6|459.2|461.47|459.07|0
1649066770000|2022-04-04 10:06:10|461.47|459.07|461.94|459.54|461.94|459.54|461.47|459.07|0
1649066800000|2022-04-04 10:06:40|461.71|459.31|461.94|459.54|461.94|459.54|461.71|459.31|0
1649066810000|2022-04-04 10:06:50|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1649066840000|2022-04-04 10:07:20|461.47|459.07|461.47|459.07|461.47|459.07|461.47|459.07|0
1649066850000|2022-04-04 10:07:30|461.36|458.96|461.36|458.96|461.36|458.96|461.36|458.96|0
1649066860000|2022-04-04 10:07:40|461.47|459.07|461.24|458.84|461.47|459.07|461.24|458.84|0
1649066870000|2022-04-04 10:07:50|461.47|459.07|461.47|459.07|461.47|459.07|461.47|459.07|0
1649066880000|2022-04-04 10:08:00|461.36|458.96|461.47|459.07|461.47|459.07|461.36|458.96|0
1649066890000|2022-04-04 10:08:10|461.6|459.2|461.47|459.07|461.6|459.2|461.47|459.07|0
1649066910000|2022-04-04 10:08:30|461.6|459.2|461.71|459.31|461.71|459.31|461.6|459.2|0
1649066920000|2022-04-04 10:08:40|461.47|459.07|461.47|459.07|461.47|459.07|461.47|459.07|0
1649066940000|2022-04-04 10:09:00|461.6|459.2|461.47|459.07|461.6|459.2|461.47|459.07|0
1649066950000|2022-04-04 10:09:10|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1649066980000|2022-04-04 10:09:40|461.6|459.2|461.71|459.31|461.71|459.31|461.6|459.2|0
1649066990000|2022-04-04 10:09:50|461.47|459.07|461.24|458.84|461.47|459.07|461|458.6|0
1649067000000|2022-04-04 10:10:00|461|458.6|460.77|458.37|461|458.6|460.77|458.37|0
1649067010000|2022-04-04 10:10:10|460.53|458.13|460.42|458.02|460.53|458.13|460.42|458.02|0
1649067020000|2022-04-04 10:10:20|460.53|458.13|460.53|458.13|460.77|458.37|460.53|458.13|0
1649067030000|2022-04-04 10:10:30|460.07|457.67|460.3|457.9|460.3|457.9|460.07|457.67|0
1649067040000|2022-04-04 10:10:40|460.53|458.13|460.53|458.13|460.53|458.13|460.53|458.13|0
1649067050000|2022-04-04 10:10:50|460.77|458.37|460.77|458.37|460.77|458.37|460.77|458.37|0
1649067060000|2022-04-04 10:11:00|461|458.6|461|458.6|461|458.6|460.77|458.37|0
1649067080000|2022-04-04 10:11:20|461.13|458.73|461.71|459.31|461.71|459.31|461.13|458.73|0
1649067090000|2022-04-04 10:11:30|461.59|459.19|461.47|459.07|461.59|459.19|461.47|459.07|0
1649067110000|2022-04-04 10:11:50|461.71|459.31|461.59|459.19|461.71|459.31|461.59|459.19|0
1649067120000|2022-04-04 10:12:00|461.71|459.31|461.94|459.54|461.94|459.54|461.71|459.31|0
1649067130000|2022-04-04 10:12:10|462.18|459.78|461.71|459.31|462.18|459.78|461.71|459.31|0
1649067140000|2022-04-04 10:12:20|461.47|459.07|461.71|459.31|461.71|459.31|461.47|459.07|0
1649067150000|2022-04-04 10:12:30|461.47|459.07|461.24|458.84|461.47|459.07|461.24|458.84|0
1649067160000|2022-04-04 10:12:40|460.77|458.37|460.53|458.13|460.77|458.37|460.53|458.13|0
1649067170000|2022-04-04 10:12:50|460.3|457.9|460.3|457.9|460.3|457.9|460.3|457.9|0
1649067180000|2022-04-04 10:13:00|460.53|458.13|460.53|458.13|460.53|458.13|460.53|458.13|0
1649067190000|2022-04-04 10:13:10|460.77|458.37|460.77|458.37|460.77|458.37|460.77|458.37|0
1649067200000|2022-04-04 10:13:20|461|458.6|461|458.6|461|458.6|461|458.6|0
1649067220000|2022-04-04 10:13:40|461.24|458.84|461|458.6|461.24|458.84|461|458.6|0
1649067240000|2022-04-04 10:14:00|461.24|458.84|461|458.6|461.24|458.84|461|458.6|0
1649067250000|2022-04-04 10:14:10|460.77|458.37|460.53|458.13|460.77|458.37|460.53|458.13|0
1649067260000|2022-04-04 10:14:20|460.3|457.9|460.07|457.67|460.3|457.9|460.07|457.67|0
1649067270000|2022-04-04 10:14:30|460.3|457.9|460.07|457.67|460.3|457.9|460.07|457.67|0
1649067280000|2022-04-04 10:14:40|460.3|457.9|460.42|458.02|460.42|458.02|460.3|457.9|0
1649067290000|2022-04-04 10:14:50|460.3|457.9|460.07|457.67|460.3|457.9|460.07|457.67|0
1649067300000|2022-04-04 10:15:00|460.3|457.9|460.3|457.9|460.3|457.9|460.3|457.9|0
1649067310000|2022-04-04 10:15:10|460.53|458.13|460.53|458.13|460.53|458.13|460.53|458.13|0
1649067320000|2022-04-04 10:15:20|460.77|458.37|460.77|458.37|460.77|458.37|460.77|458.37|0
1649067330000|2022-04-04 10:15:30|460.53|458.13|460.53|458.13|460.53|458.13|460.53|458.13|0
1649067340000|2022-04-04 10:15:40|459.36|456.96|458.89|456.49|459.36|456.96|458.89|456.49|0
1649067350000|2022-04-04 10:15:50|458.66|456.26|457.72|455.32|458.66|456.26|457.72|455.32|0
1649067360000|2022-04-04 10:16:00|458.55|456.15|459.13|456.73|459.13|456.73|458.55|456.15|0
1649067390000|2022-04-04 10:16:30|458.89|456.49|459.13|456.73|459.13|456.73|458.89|456.49|0
1649067400000|2022-04-04 10:16:40|459.25|456.85|459.25|456.85|459.25|456.85|459.25|456.85|0
1649067410000|2022-04-04 10:16:50|459.36|456.96|459.01|456.61|459.36|456.96|458.89|456.49|0
1649067420000|2022-04-04 10:17:00|459.13|456.73|459.13|456.73|459.36|456.96|459.13|456.73|0
1649067430000|2022-04-04 10:17:10|458.89|456.49|458.89|456.49|458.89|456.49|458.89|456.49|0
1649067450000|2022-04-04 10:17:30|459.01|456.61|459.01|456.61|459.01|456.61|459.01|456.61|0
1649067460000|2022-04-04 10:17:40|459.13|456.73|458.89|456.49|459.13|456.73|458.89|456.49|0
1649067470000|2022-04-04 10:17:50|458.66|456.26|458.89|456.49|458.89|456.49|458.66|456.26|0
1649067480000|2022-04-04 10:18:00|459.13|456.73|459.01|456.61|459.13|456.73|459.01|456.61|0
1649067490000|2022-04-04 10:18:10|458.89|456.49|459.36|456.96|459.36|456.96|458.89|456.49|0
1649067500000|2022-04-04 10:18:20|459.6|457.2|459.83|457.43|459.83|457.43|459.6|457.2|0
1649067510000|2022-04-04 10:18:30|459.6|457.2|460.06|457.66|460.06|457.66|459.6|457.2|0
1649067520000|2022-04-04 10:18:40|459.83|457.43|460.3|457.9|460.3|457.9|459.83|457.43|0
1649067530000|2022-04-04 10:18:50|460.06|457.66|460.19|457.79|460.3|457.9|460.06|457.66|0
1649067540000|2022-04-04 10:19:00|460.06|457.66|460.3|457.9|460.3|457.9|460.06|457.66|0
1649067550000|2022-04-04 10:19:10|460.06|457.66|459.83|457.43|460.06|457.66|459.83|457.43|0
1649067560000|2022-04-04 10:19:20|459.6|457.2|459.83|457.43|459.83|457.43|459.6|457.2|0
1649067570000|2022-04-04 10:19:30|459.72|457.32|459.83|457.43|459.83|457.43|459.72|457.32|0
1649067580000|2022-04-04 10:19:40|459.72|457.32|459.83|457.43|459.83|457.43|459.36|456.96|0
1649067590000|2022-04-04 10:19:50|459.72|457.32|459.83|457.43|459.83|457.43|459.72|457.32|0
1649067610000|2022-04-04 10:20:10|459.6|457.2|459.6|457.2|459.6|457.2|459.6|457.2|0
1649067650000|2022-04-04 10:20:50|459.36|456.96|459.36|456.96|459.36|456.96|459.36|456.96|0
1649067660000|2022-04-04 10:21:00|459.6|457.2|459.83|457.43|459.83|457.43|459.6|457.2|0
1649067670000|2022-04-04 10:21:10|460.06|457.66|460.06|457.66|460.3|457.9|460.06|457.66|0
1649067680000|2022-04-04 10:21:20|459.83|457.43|459.83|457.43|459.83|457.43|459.83|457.43|0
1649067690000|2022-04-04 10:21:30|460.06|457.66|460.06|457.66|460.06|457.66|460.06|457.66|0
1649067700000|2022-04-04 10:21:40|460.3|457.9|460.06|457.66|460.3|457.9|460.06|457.66|0
1649067710000|2022-04-04 10:21:50|459.83|457.43|459.83|457.43|459.83|457.43|459.83|457.43|0
1649067720000|2022-04-04 10:22:00|459.6|457.2|459.36|456.96|459.6|457.2|459.36|456.96|0
1649067730000|2022-04-04 10:22:10|459.48|457.08|459.48|457.08|459.48|457.08|459.36|456.96|0
1649067740000|2022-04-04 10:22:20|459.6|457.2|459.48|457.08|459.6|457.2|459.36|456.96|0
1649067750000|2022-04-04 10:22:30|459.6|457.2|459.6|457.2|459.6|457.2|459.6|457.2|0
1649067770000|2022-04-04 10:22:50|459.83|457.43|459.83|457.43|459.83|457.43|459.83|457.43|0
1649067790000|2022-04-04 10:23:10|460.06|457.66|459.83|457.43|460.06|457.66|459.83|457.43|0
1649067800000|2022-04-04 10:23:20|459.13|456.73|457.96|455.56|459.13|456.73|457.96|455.56|0
1649067810000|2022-04-04 10:23:30|458.19|455.79|458.19|455.79|458.19|455.79|457.96|455.56|0
1649067820000|2022-04-04 10:23:40|458.42|456.02|458.19|455.79|458.42|456.02|458.19|455.79|0
1649067830000|2022-04-04 10:23:50|458.42|456.02|458.19|455.79|458.42|456.02|458.19|455.79|0
1649067840000|2022-04-04 10:24:00|458.42|456.02|458.89|456.49|458.89|456.49|458.42|456.02|0
1649067850000|2022-04-04 10:24:10|459.13|456.73|458.89|456.49|459.13|456.73|458.89|456.49|0
1649067860000|2022-04-04 10:24:20|459.01|456.61|459.01|456.61|459.01|456.61|459.01|456.61|0
1649067870000|2022-04-04 10:24:30|458.55|456.15|458.78|456.38|458.78|456.38|458.55|456.15|0
1649067880000|2022-04-04 10:24:40|458.66|456.26|458.66|456.26|458.66|456.26|458.66|456.26|0
1649067890000|2022-04-04 10:24:50|458.89|456.49|458.89|456.49|458.89|456.49|458.89|456.49|0
1649067910000|2022-04-04 10:25:10|458.78|456.38|458.89|456.49|458.89|456.49|458.66|456.26|0
1649067920000|2022-04-04 10:25:20|458.66|456.26|458.78|456.38|458.78|456.38|458.66|456.26|0
1649067930000|2022-04-04 10:25:30|458.66|456.26|458.66|456.26|458.66|456.26|458.66|456.26|0
1649067940000|2022-04-04 10:25:40|458.42|456.02|458.54|456.14|458.54|456.14|458.42|456.02|0
1649067950000|2022-04-04 10:25:50|458.66|456.26|458.89|456.49|458.89|456.49|458.66|456.26|0
1649067960000|2022-04-04 10:26:00|459.13|456.73|458.89|456.49|459.13|456.73|458.78|456.38|0
1649067980000|2022-04-04 10:26:20|459.13|456.73|459.13|456.73|459.13|456.73|459.13|456.73|0
1649068000000|2022-04-04 10:26:40|459.25|456.85|459.59|457.19|459.59|457.19|459.25|456.85|0
1649068010000|2022-04-04 10:26:50|459.83|457.43|459.83|457.43|459.83|457.43|459.72|457.32|0
1649068020000|2022-04-04 10:27:00|460.06|457.66|460.3|457.9|460.3|457.9|460.06|457.66|0
1649068030000|2022-04-04 10:27:10|460.53|458.13|460.53|458.13|460.53|458.13|460.53|458.13|0
1649068040000|2022-04-04 10:27:20|460.77|458.37|460.77|458.37|460.77|458.37|460.77|458.37|0
1649068050000|2022-04-04 10:27:30|461|458.6|460.77|458.37|461|458.6|460.53|458.13|0
1649068080000|2022-04-04 10:28:00|461|458.6|461|458.6|461|458.6|461|458.6|0
1649068090000|2022-04-04 10:28:10|460.77|458.37|461|458.6|461|458.6|460.77|458.37|0
1649068100000|2022-04-04 10:28:20|461.24|458.84|461.24|458.84|461.24|458.84|461.24|458.84|0
1649068110000|2022-04-04 10:28:30|461|458.6|461.24|458.84|461.24|458.84|461|458.6|0
1649068120000|2022-04-04 10:28:40|461.12|458.72|461.24|458.84|461.24|458.84|461|458.6|0
1649068150000|2022-04-04 10:29:10|461|458.6|461.47|459.07|461.47|459.07|461|458.6|0
1649068160000|2022-04-04 10:29:20|461.7|459.3|461.47|459.07|461.7|459.3|461.47|459.07|0
1649068170000|2022-04-04 10:29:30|461.59|459.19|461.7|459.3|461.7|459.3|461.47|459.07|0
1649068180000|2022-04-04 10:29:40|461.47|459.07|461.47|459.07|461.47|459.07|461.47|459.07|0
1649068190000|2022-04-04 10:29:50|461.59|459.19|461.7|459.3|461.7|459.3|461.59|459.19|0
1649068200000|2022-04-04 10:30:00|461.59|459.19|461.7|459.3|461.7|459.3|461.59|459.19|0
1649068210000|2022-04-04 10:30:10|461.59|459.19|461.7|459.3|461.7|459.3|461.59|459.19|0
1649068220000|2022-04-04 10:30:20|461.59|459.19|461.59|459.19|461.59|459.19|461.59|459.19|0
1649068230000|2022-04-04 10:30:30|461.47|459.07|461.7|459.3|461.7|459.3|461.47|459.07|0
1649068240000|2022-04-04 10:30:40|461.59|459.19|461.59|459.19|461.59|459.19|461.59|459.19|0
1649068260000|2022-04-04 10:31:00|461.7|459.3|461.7|459.3|461.7|459.3|461.59|459.19|0
1649068270000|2022-04-04 10:31:10|461.59|459.19|461.7|459.3|461.7|459.3|461.59|459.19|0
1649068290000|2022-04-04 10:31:30|461.59|459.19|461.94|459.54|461.94|459.54|461.59|459.19|0
1649068310000|2022-04-04 10:31:50|461.83|459.43|461.7|459.3|461.83|459.43|461.7|459.3|0
1649068320000|2022-04-04 10:32:00|461.94|459.54|461.94|459.54|461.94|459.54|461.94|459.54|0
1649068340000|2022-04-04 10:32:20|462.17|459.77|462.17|459.77|462.17|459.77|462.17|459.77|0
1649068350000|2022-04-04 10:32:30|462.64|460.24|462.64|460.24|462.64|460.24|462.64|460.24|0
1649068360000|2022-04-04 10:32:40|462.41|460.01|462.3|459.9|462.41|460.01|462.3|459.9|0
1649068370000|2022-04-04 10:32:50|462.17|459.77|462.17|459.77|462.17|459.77|462.17|459.77|0
1649068380000|2022-04-04 10:33:00|462.3|459.9|462.17|459.77|462.3|459.9|462.17|459.77|0
1649068390000|2022-04-04 10:33:10|462.41|460.01|462.17|459.77|462.41|460.01|462.17|459.77|0
1649068420000|2022-04-04 10:33:40|461.94|459.54|461.94|459.54|461.94|459.54|461.94|459.54|0
1649068440000|2022-04-04 10:34:00|462.17|459.77|462.41|460.01|462.41|460.01|462.17|459.77|0
1649068450000|2022-04-04 10:34:10|462.17|459.77|462.17|459.77|462.41|460.01|462.17|459.77|0
1649068470000|2022-04-04 10:34:30|462.41|460.01|462.41|460.01|462.41|460.01|462.17|459.77|0
1649068560000|2022-04-04 10:36:00|462.64|460.24|462.88|460.48|462.88|460.48|462.64|460.24|0
1649068580000|2022-04-04 10:36:20|463.11|460.71|463.11|460.71|463.11|460.71|463.11|460.71|0
1649068590000|2022-04-04 10:36:30|462.88|460.48|462.88|460.48|462.88|460.48|462.88|460.48|0
1649068640000|2022-04-04 10:37:20|463.11|460.71|463.35|460.95|463.35|460.95|463.11|460.71|0
1649068650000|2022-04-04 10:37:30|463.58|461.18|463.47|461.07|463.58|461.18|463.47|461.07|0
1649068660000|2022-04-04 10:37:40|463.35|460.95|463.11|460.71|463.35|460.95|463.11|460.71|0
1649068670000|2022-04-04 10:37:50|463.35|460.95|463.35|460.95|463.35|460.95|463.35|460.95|0
1649068680000|2022-04-04 10:38:00|463.23|460.83|463.35|460.95|463.35|460.95|463.23|460.83|0
1649068700000|2022-04-04 10:38:20|463.11|460.71|462.88|460.48|463.11|460.71|462.88|460.48|0
1649068710000|2022-04-04 10:38:30|463.11|460.71|463.11|460.71|463.11|460.71|463.11|460.71|0
1649068750000|2022-04-04 10:39:10|463.35|460.95|463.35|460.95|463.35|460.95|463.35|460.95|0
1649068770000|2022-04-04 10:39:30|463.58|461.18|463.35|460.95|463.58|461.18|463.35|460.95|0
1649068780000|2022-04-04 10:39:40|463.58|461.18|463.58|461.18|463.58|461.18|463.58|461.18|0
1649068790000|2022-04-04 10:39:50|463.35|460.95|463.58|461.18|463.58|461.18|463.35|460.95|0
1649068810000|2022-04-04 10:40:10|463.82|461.42|463.58|461.18|463.82|461.42|463.58|461.18|0
1649068830000|2022-04-04 10:40:30|463.82|461.42|463.82|461.42|463.82|461.42|463.82|461.42|0
1649068840000|2022-04-04 10:40:40|463.58|461.18|463.58|461.18|463.58|461.18|463.58|461.18|0
1649068850000|2022-04-04 10:40:50|463.82|461.42|463.58|461.18|463.82|461.42|463.58|461.18|0
1649068900000|2022-04-04 10:41:40|463.7|461.3|463.7|461.3|463.7|461.3|463.7|461.3|0
1649068910000|2022-04-04 10:41:50|463.82|461.42|463.58|461.18|463.82|461.42|463.58|461.18|0
1649068940000|2022-04-04 10:42:20|463.35|460.95|463.35|460.95|463.35|460.95|463.35|460.95|0
1649068970000|2022-04-04 10:42:50|463.11|460.71|463.35|460.95|463.35|460.95|463.11|460.71|0
1649068980000|2022-04-04 10:43:00|463.11|460.71|463.35|460.95|463.35|460.95|463.11|460.71|0
1649069000000|2022-04-04 10:43:20|463.11|460.71|463.11|460.71|463.11|460.71|463.11|460.71|0
1649069030000|2022-04-04 10:43:50|462.88|460.48|462.88|460.48|462.88|460.48|462.88|460.48|0
1649069040000|2022-04-04 10:44:00|463|460.6|463.11|460.71|463.11|460.71|462.88|460.48|0
1649069050000|2022-04-04 10:44:10|462.88|460.48|463.35|460.95|463.35|460.95|462.88|460.48|0
1649069070000|2022-04-04 10:44:30|463.58|461.18|464.05|461.65|464.05|461.65|463.58|461.18|0
1649069080000|2022-04-04 10:44:40|464.28|461.88|464.05|461.65|464.28|461.88|464.05|461.65|0
1649069120000|2022-04-04 10:45:20|463.82|461.42|463.82|461.42|463.82|461.42|463.82|461.42|0
1649069130000|2022-04-04 10:45:30|464.05|461.65|464.05|461.65|464.05|461.65|464.05|461.65|0
1649069140000|2022-04-04 10:45:40|463.82|461.42|464.05|461.65|464.05|461.65|463.82|461.42|0
1649069150000|2022-04-04 10:45:50|463.81|461.41|463.81|461.41|463.81|461.41|463.81|461.41|0
1649069170000|2022-04-04 10:46:10|464.05|461.65|464.05|461.65|464.05|461.65|464.05|461.65|0
1649069180000|2022-04-04 10:46:20|463.81|461.41|463.81|461.41|463.81|461.41|463.81|461.41|0
1649069230000|2022-04-04 10:47:10|463.58|461.18|463.58|461.18|463.58|461.18|463.58|461.18|0
1649069240000|2022-04-04 10:47:20|463.35|460.95|463.35|460.95|463.58|461.18|463.35|460.95|0
1649069250000|2022-04-04 10:47:30|463.58|461.18|463.58|461.18|463.58|461.18|463.58|461.18|0
1649069260000|2022-04-04 10:47:40|463.34|460.94|463.58|461.18|463.58|461.18|463.34|460.94|0
1649069280000|2022-04-04 10:48:00|463.34|460.94|463.58|461.18|463.58|461.18|463.34|460.94|0
1649069290000|2022-04-04 10:48:10|463.81|461.41|464.05|461.65|464.05|461.65|463.81|461.41|0
1649069300000|2022-04-04 10:48:20|463.81|461.41|464.05|461.65|464.05|461.65|463.81|461.41|0
1649069320000|2022-04-04 10:48:40|464.17|461.77|464.28|461.88|464.28|461.88|464.17|461.77|0
1649069330000|2022-04-04 10:48:50|464.05|461.65|464.28|461.88|464.28|461.88|464.05|461.65|0
1649069340000|2022-04-04 10:49:00|464.05|461.65|464.28|461.88|464.28|461.88|464.05|461.65|0
1649069350000|2022-04-04 10:49:10|464.05|461.65|464.05|461.65|464.05|461.65|463.81|461.41|0
1649069360000|2022-04-04 10:49:20|464.28|461.88|464.28|461.88|464.28|461.88|464.28|461.88|0
1649069370000|2022-04-04 10:49:30|464.17|461.77|464.17|461.77|464.17|461.77|464.17|461.77|0
1649069380000|2022-04-04 10:49:40|464.05|461.65|464.17|461.77|464.28|461.88|464.05|461.65|0
1649069390000|2022-04-04 10:49:50|464.28|461.88|464.05|461.65|464.28|461.88|464.05|461.65|0
1649069400000|2022-04-04 10:50:00|464.28|461.88|464.52|462.12|464.52|462.12|464.28|461.88|0
1649069410000|2022-04-04 10:50:10|464.75|462.35|464.99|462.59|464.99|462.59|464.75|462.35|0
1649069430000|2022-04-04 10:50:30|464.75|462.35|464.52|462.12|464.75|462.35|464.52|462.12|0
1649069450000|2022-04-04 10:50:50|464.64|462.24|464.52|462.12|464.64|462.24|464.52|462.12|0
1649069470000|2022-04-04 10:51:10|464.28|461.88|464.28|461.88|464.28|461.88|464.28|461.88|0
1649069500000|2022-04-04 10:51:40|464.52|462.12|464.75|462.35|464.75|462.35|464.52|462.12|0
1649069510000|2022-04-04 10:51:50|464.52|462.12|464.75|462.35|464.75|462.35|464.52|462.12|0
1649069520000|2022-04-04 10:52:00|464.52|462.12|464.52|462.12|464.52|462.12|464.52|462.12|0
1649069560000|2022-04-04 10:52:40|464.28|461.88|464.05|461.65|464.28|461.88|464.05|461.65|0
1649069570000|2022-04-04 10:52:50|463.81|461.41|464.75|462.35|464.75|462.35|463.81|461.41|0
1649069580000|2022-04-04 10:53:00|464.99|462.59|464.99|462.59|464.99|462.59|464.99|462.59|0
1649069590000|2022-04-04 10:53:10|464.75|462.35|464.52|462.12|464.75|462.35|464.52|462.12|0
1649069600000|2022-04-04 10:53:20|464.75|462.35|464.64|462.24|464.75|462.35|464.52|462.12|0
1649069610000|2022-04-04 10:53:30|464.52|462.12|464.52|462.12|464.52|462.12|464.52|462.12|0
1649069630000|2022-04-04 10:53:50|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1649069640000|2022-04-04 10:54:00|464.64|462.24|464.75|462.35|464.75|462.35|464.64|462.24|0
1649069650000|2022-04-04 10:54:10|464.52|462.12|464.52|462.12|464.52|462.12|464.52|462.12|0
1649069660000|2022-04-04 10:54:20|464.41|462.01|464.41|462.01|464.41|462.01|464.41|462.01|0
1649069670000|2022-04-04 10:54:30|464.52|462.12|464.52|462.12|464.52|462.12|464.52|462.12|0
1649069690000|2022-04-04 10:54:50|464.75|462.35|464.52|462.12|464.75|462.35|464.52|462.12|0
1649069710000|2022-04-04 10:55:10|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1649069720000|2022-04-04 10:55:20|464.52|462.12|464.64|462.24|464.64|462.24|464.52|462.12|0
1649069730000|2022-04-04 10:55:30|464.75|462.35|464.52|462.12|464.75|462.35|464.52|462.12|0
1649069760000|2022-04-04 10:56:00|464.64|462.24|464.52|462.12|464.75|462.35|464.52|462.12|0
1649069770000|2022-04-04 10:56:10|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1649069780000|2022-04-04 10:56:20|464.52|462.12|464.52|462.12|464.52|462.12|464.52|462.12|0
1649069790000|2022-04-04 10:56:30|464.64|462.24|464.52|462.12|464.64|462.24|464.52|462.12|0
1649069810000|2022-04-04 10:56:50|464.64|462.24|464.64|462.24|464.64|462.24|464.64|462.24|0
1649069820000|2022-04-04 10:57:00|464.75|462.35|464.52|462.12|464.75|462.35|464.52|462.12|0
1649069840000|2022-04-04 10:57:20|464.41|462.01|464.52|462.12|464.52|462.12|464.41|462.01|0
1649069850000|2022-04-04 10:57:30|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1649069870000|2022-04-04 10:57:50|464.99|462.59|465.22|462.82|465.22|462.82|464.99|462.59|0
1649069880000|2022-04-04 10:58:00|464.99|462.59|464.99|462.59|464.99|462.59|464.99|462.59|0
1649069950000|2022-04-04 10:59:10|464.52|462.12|464.99|462.59|464.99|462.59|464.52|462.12|0
1649069960000|2022-04-04 10:59:20|464.75|462.35|464.52|462.12|464.75|462.35|464.52|462.12|0
1649070000000|2022-04-04 11:00:00|464.75|462.35|464.28|461.88|464.75|462.35|464.28|461.88|0
1649070010000|2022-04-04 11:00:10|464.52|462.12|464.28|461.88|464.52|462.12|464.28|461.88|0
1649070020000|2022-04-04 11:00:20|464.52|462.12|464.52|462.12|464.52|462.12|464.52|462.12|0
1649070030000|2022-04-04 11:00:30|464.28|461.88|464.52|462.12|464.52|462.12|464.28|461.88|0
1649070040000|2022-04-04 11:00:40|464.28|461.88|464.05|461.65|464.28|461.88|464.05|461.65|0
1649070050000|2022-04-04 11:00:50|464.28|461.88|464.28|461.88|464.52|462.12|464.28|461.88|0
1649070080000|2022-04-04 11:01:20|464.4|462|464.28|461.88|464.4|462|464.28|461.88|0
1649070100000|2022-04-04 11:01:40|464.05|461.65|464.28|461.88|464.28|461.88|464.05|461.65|0
1649070120000|2022-04-04 11:02:00|464.4|462|464.52|462.12|464.52|462.12|464.28|461.88|0
1649070130000|2022-04-04 11:02:10|464.75|462.35|464.75|462.35|464.87|462.47|464.75|462.35|0
1649070140000|2022-04-04 11:02:20|464.52|462.12|464.52|462.12|464.64|462.24|464.52|462.12|0
1649070160000|2022-04-04 11:02:40|464.75|462.35|464.75|462.35|464.75|462.35|464.75|462.35|0
1649070170000|2022-04-04 11:02:50|464.64|462.24|464.52|462.12|464.64|462.24|464.52|462.12|0
1649070180000|2022-04-04 11:03:00|464.28|461.88|464.52|462.12|464.52|462.12|464.28|461.88|0
1649070190000|2022-04-04 11:03:10|464.4|462|464.4|462|464.4|462|464.28|461.88|0
1649070200000|2022-04-04 11:03:20|464.28|461.88|464.28|461.88|464.28|461.88|464.28|461.88|0
1649070210000|2022-04-04 11:03:30|464.05|461.65|464.28|461.88|464.28|461.88|464.05|461.65|0
1649070230000|2022-04-04 11:03:50|464.05|461.65|464.05|461.65|464.05|461.65|464.05|461.65|0
1649070240000|2022-04-04 11:04:00|463.81|461.41|463.93|461.53|463.93|461.53|463.81|461.41|0
1649070250000|2022-04-04 11:04:10|464.05|461.65|463.81|461.41|464.05|461.65|463.81|461.41|0
1649070270000|2022-04-04 11:04:30|463.93|461.53|463.58|461.18|464.05|461.65|463.58|461.18|0
1649070290000|2022-04-04 11:04:50|463.7|461.3|463.7|461.3|463.7|461.3|463.7|461.3|0
1649070300000|2022-04-04 11:05:00|463.58|461.18|463.58|461.18|463.58|461.18|463.58|461.18|0
1649070310000|2022-04-04 11:05:10|463.46|461.06|463.11|460.71|463.58|461.18|463.11|460.71|0
1649070320000|2022-04-04 11:05:20|462.99|460.59|463.11|460.71|463.11|460.71|462.99|460.59|0
1649070330000|2022-04-04 11:05:30|462.87|460.47|463.11|460.71|463.11|460.71|462.87|460.47|0
1649070340000|2022-04-04 11:05:40|463.58|461.18|463.58|461.18|463.58|461.18|463.58|461.18|0
1649070350000|2022-04-04 11:05:50|463.46|461.06|463.46|461.06|463.58|461.18|463.46|461.06|0
1649070360000|2022-04-04 11:06:00|463.34|460.94|463.11|460.71|463.34|460.94|463.11|460.71|0
1649070370000|2022-04-04 11:06:10|463.34|460.94|463.34|460.94|463.34|460.94|463.34|460.94|0
1649070380000|2022-04-04 11:06:20|463.46|461.06|463.58|461.18|463.58|461.18|463.34|460.94|0
1649070390000|2022-04-04 11:06:30|463.81|461.41|463.81|461.41|463.81|461.41|463.81|461.41|0
1649070400000|2022-04-04 11:06:40|464.05|461.65|464.05|461.65|464.05|461.65|464.05|461.65|0
1649070410000|2022-04-04 11:06:50|464.17|461.77|464.17|461.77|464.17|461.77|464.17|461.77|0
1649070420000|2022-04-04 11:07:00|464.05|461.65|464.05|461.65|464.05|461.65|464.05|461.65|0
1649070440000|2022-04-04 11:07:20|463.81|461.41|463.81|461.41|463.81|461.41|463.81|461.41|0
1649070450000|2022-04-04 11:07:30|463.34|460.94|463.34|460.94|463.34|460.94|463.34|460.94|0
1649070460000|2022-04-04 11:07:40|463.11|460.71|463.23|460.83|463.23|460.83|463.11|460.71|0
1649070470000|2022-04-04 11:07:50|463.58|461.18|463.34|460.94|463.58|461.18|463.34|460.94|0
1649070480000|2022-04-04 11:08:00|463.23|460.83|463.23|460.83|463.23|460.83|463.23|460.83|0
1649070490000|2022-04-04 11:08:10|463.11|460.71|463.11|460.71|463.11|460.71|463.11|460.71|0
1649070500000|2022-04-04 11:08:20|462.87|460.47|462.99|460.59|463.11|460.71|462.87|460.47|0
1649070510000|2022-04-04 11:08:30|462.87|460.47|463.11|460.71|463.11|460.71|462.87|460.47|0
1649070520000|2022-04-04 11:08:40|462.99|460.59|462.87|460.47|462.99|460.59|462.87|460.47|0
1649070530000|2022-04-04 11:08:50|463.11|460.71|462.87|460.47|463.11|460.71|462.87|460.47|0
1649070550000|2022-04-04 11:09:10|463.11|460.71|462.87|460.47|463.11|460.71|462.87|460.47|0
1649070560000|2022-04-04 11:09:20|463.11|460.71|462.87|460.47|463.11|460.71|462.87|460.47|0
1649070570000|2022-04-04 11:09:30|462.64|460.24|462.4|460|462.64|460.24|462.4|460|0
1649070580000|2022-04-04 11:09:40|462.52|460.12|462.4|460|462.52|460.12|462.4|460|0
1649070590000|2022-04-04 11:09:50|462.64|460.24|462.4|460|462.64|460.24|462.4|460|0
1649070600000|2022-04-04 11:10:00|462.64|460.24|462.64|460.24|462.64|460.24|462.64|460.24|0
1649070610000|2022-04-04 11:10:10|462.52|460.12|462.4|460|462.64|460.24|462.4|460|0
1649070630000|2022-04-04 11:10:30|462.17|459.77|461.93|459.53|462.17|459.77|461.93|459.53|0
1649070640000|2022-04-04 11:10:40|462.17|459.77|462.17|459.77|462.17|459.77|462.17|459.77|0
1649070650000|2022-04-04 11:10:50|462.05|459.65|461.93|459.53|462.05|459.65|461.93|459.53|0
1649070660000|2022-04-04 11:11:00|462.17|459.77|461.93|459.53|462.17|459.77|461.93|459.53|0
1649070670000|2022-04-04 11:11:10|462.17|459.77|462.17|459.77|462.17|459.77|462.17|459.77|0
1649070680000|2022-04-04 11:11:20|462.4|460|462.4|460|462.4|460|462.4|460|0
1649070700000|2022-04-04 11:11:40|462.64|460.24|462.64|460.24|462.64|460.24|462.64|460.24|0
1649070710000|2022-04-04 11:11:50|462.4|460|462.64|460.24|462.64|460.24|462.4|460|0
1649070720000|2022-04-04 11:12:00|462.52|460.12|462.4|460|462.52|460.12|462.4|460|0
1649070730000|2022-04-04 11:12:10|462.52|460.12|462.64|460.24|462.64|460.24|462.52|460.12|0
1649070740000|2022-04-04 11:12:20|462.87|460.47|462.87|460.47|462.87|460.47|462.64|460.24|0
1649070750000|2022-04-04 11:12:30|462.76|460.36|462.64|460.24|462.76|460.36|462.64|460.24|0
1649070770000|2022-04-04 11:12:50|462.76|460.36|462.76|460.36|462.76|460.36|462.76|460.36|0
1649070780000|2022-04-04 11:13:00|463.11|460.71|463.11|460.71|463.11|460.71|463.11|460.71|0
1649070800000|2022-04-04 11:13:20|463.34|460.94|463.34|460.94|463.34|460.94|463.34|460.94|0
1649070810000|2022-04-04 11:13:30|463.11|460.71|463.34|460.94|463.34|460.94|463.11|460.71|0
1649070820000|2022-04-04 11:13:40|463.23|460.83|462.87|460.47|463.23|460.83|462.87|460.47|0
1649070830000|2022-04-04 11:13:50|463.11|460.71|462.87|460.47|463.11|460.71|462.87|460.47|0
1649070880000|2022-04-04 11:14:40|462.64|460.24|462.64|460.24|462.64|460.24|462.64|460.24|0
1649070890000|2022-04-04 11:14:50|462.4|460|462.4|460|462.4|460|462.4|460|0
1649070900000|2022-04-04 11:15:00|462.64|460.24|462.4|460|462.64|460.24|462.4|460|0
1649070910000|2022-04-04 11:15:10|462.64|460.24|462.64|460.24|462.64|460.24|462.64|460.24|0
1649070930000|2022-04-04 11:15:30|462.4|460|462.4|460|462.4|460|462.4|460|0
1649070960000|2022-04-04 11:16:00|462.17|459.77|461.93|459.53|462.17|459.77|461.93|459.53|0
1649070990000|2022-04-04 11:16:30|461.7|459.3|461.93|459.53|461.93|459.53|461.7|459.3|0
1649071000000|2022-04-04 11:16:40|460.99|458.59|460.76|458.36|460.99|458.59|460.76|458.36|0
1649071020000|2022-04-04 11:17:00|460.52|458.12|460.52|458.12|460.52|458.12|460.52|458.12|0
1649071030000|2022-04-04 11:17:10|460.29|457.89|460.06|457.66|460.29|457.89|460.06|457.66|0
1649071040000|2022-04-04 11:17:20|459.59|457.19|459.59|457.19|459.59|457.19|459.59|457.19|0
1649071060000|2022-04-04 11:17:40|459.82|457.42|459.94|457.54|459.94|457.54|459.82|457.42|0
1649071070000|2022-04-04 11:17:50|459.82|457.42|460.29|457.89|460.52|458.12|459.82|457.42|0
1649071090000|2022-04-04 11:18:10|460.06|457.66|460.06|457.66|460.06|457.66|460.06|457.66|0
1649071100000|2022-04-04 11:18:20|460.52|458.12|460.29|457.89|460.52|458.12|460.29|457.89|0
1649071120000|2022-04-04 11:18:40|460.52|458.12|460.52|458.12|460.52|458.12|460.52|458.12|0
1649071140000|2022-04-04 11:19:00|460.76|458.36|460.52|458.12|460.76|458.36|460.52|458.12|0
1649071150000|2022-04-04 11:19:10|460.76|458.36|460.52|458.12|460.76|458.36|460.52|458.12|0
1649071160000|2022-04-04 11:19:20|460.76|458.36|460.76|458.36|460.76|458.36|460.76|458.36|0
1649071180000|2022-04-04 11:19:40|460.99|458.59|460.99|458.59|460.99|458.59|460.99|458.59|0
1649071190000|2022-04-04 11:19:50|460.88|458.48|460.88|458.48|460.88|458.48|460.88|458.48|0
1649071200000|2022-04-04 11:20:00|460.76|458.36|460.76|458.36|460.76|458.36|460.76|458.36|0
1649071210000|2022-04-04 11:20:10|460.99|458.59|460.99|458.59|460.99|458.59|460.76|458.36|0
1649071220000|2022-04-04 11:20:20|461.11|458.71|461.23|458.83|461.23|458.83|461.11|458.71|0
1649071240000|2022-04-04 11:20:40|460.99|458.59|460.76|458.36|460.99|458.59|460.76|458.36|0
1649071270000|2022-04-04 11:21:10|460.52|458.12|460.29|457.89|460.52|458.12|460.29|457.89|0
1649071280000|2022-04-04 11:21:20|460.05|457.65|460.05|457.65|460.05|457.65|460.05|457.65|0
1649071290000|2022-04-04 11:21:30|459.82|457.42|460.05|457.65|460.05|457.65|459.82|457.42|0
1649071300000|2022-04-04 11:21:40|460.29|457.89|460.05|457.65|460.29|457.89|460.05|457.65|0
1649071310000|2022-04-04 11:21:50|460.29|457.89|460.29|457.89|460.29|457.89|460.29|457.89|0
1649071320000|2022-04-04 11:22:00|460.52|458.12|460.52|458.12|460.52|458.12|460.52|458.12|0
1649071330000|2022-04-04 11:22:10|460.29|457.89|460.05|457.65|460.29|457.89|460.05|457.65|0
1649071340000|2022-04-04 11:22:20|459.82|457.42|460.18|457.78|460.18|457.78|459.82|457.42|0
1649071350000|2022-04-04 11:22:30|460.29|457.89|460.29|457.89|460.29|457.89|460.29|457.89|0
1649071360000|2022-04-04 11:22:40|460.05|457.65|460.05|457.65|460.18|457.78|460.05|457.65|0
1649071370000|2022-04-04 11:22:50|460.18|457.78|460.18|457.78|460.18|457.78|460.18|457.78|0
1649071380000|2022-04-04 11:23:00|460.29|457.89|460.29|457.89|460.52|458.12|460.29|457.89|0
1649071390000|2022-04-04 11:23:10|460.52|458.12|460.18|457.78|460.52|458.12|460.05|457.65|0
1649071400000|2022-04-04 11:23:20|460.05|457.65|460.05|457.65|460.18|457.78|460.05|457.65|0
1649071430000|2022-04-04 11:23:50|459.82|457.42|460.29|457.89|460.29|457.89|459.82|457.42|0
1649071440000|2022-04-04 11:24:00|460.41|458.01|460.76|458.36|460.76|458.36|460.41|458.01|0
1649071450000|2022-04-04 11:24:10|460.99|458.59|460.99|458.59|460.99|458.59|460.76|458.36|0
1649071460000|2022-04-04 11:24:20|460.76|458.36|460.99|458.59|460.99|458.59|460.76|458.36|0
1649071470000|2022-04-04 11:24:30|460.76|458.36|460.76|458.36|460.76|458.36|460.76|458.36|0
1649071480000|2022-04-04 11:24:40|460.99|458.59|460.99|458.59|460.99|458.59|460.99|458.59|0
1649071490000|2022-04-04 11:24:50|460.88|458.48|460.99|458.59|460.99|458.59|460.76|458.36|0
1649071500000|2022-04-04 11:25:00|460.76|458.36|460.76|458.36|460.76|458.36|460.76|458.36|0
1649071510000|2022-04-04 11:25:10|460.88|458.48|460.99|458.59|460.99|458.59|460.88|458.48|0
1649071520000|2022-04-04 11:25:20|461.23|458.83|461.23|458.83|461.23|458.83|461.23|458.83|0
1649071530000|2022-04-04 11:25:30|461.46|459.06|461.46|459.06|461.46|459.06|461.46|459.06|0
1649071540000|2022-04-04 11:25:40|461.7|459.3|461.7|459.3|461.7|459.3|461.7|459.3|0
1649071550000|2022-04-04 11:25:50|461.46|459.06|461.7|459.3|461.7|459.3|461.46|459.06|0
1649071560000|2022-04-04 11:26:00|461.58|459.18|461.7|459.3|461.7|459.3|461.46|459.06|0
1649071580000|2022-04-04 11:26:20|461.46|459.06|461.46|459.06|461.7|459.3|461.46|459.06|0
1649071590000|2022-04-04 11:26:30|461.58|459.18|461.46|459.06|461.7|459.3|461.46|459.06|0
1649071610000|2022-04-04 11:26:50|461.58|459.18|461.7|459.3|461.7|459.3|461.46|459.06|0
1649071620000|2022-04-04 11:27:00|461.58|459.18|461.7|459.3|461.7|459.3|461.58|459.18|0
1649071640000|2022-04-04 11:27:20|461.93|459.53|461.93|459.53|461.93|459.53|461.93|459.53|0
1649071650000|2022-04-04 11:27:30|461.7|459.3|461.7|459.3|461.7|459.3|461.7|459.3|0
1649071660000|2022-04-04 11:27:40|461.93|459.53|461.93|459.53|461.93|459.53|461.93|459.53|0
1649071670000|2022-04-04 11:27:50|461.7|459.3|461.93|459.53|461.93|459.53|461.7|459.3|0
1649071680000|2022-04-04 11:28:00|461.7|459.3|461.93|459.53|461.93|459.53|461.7|459.3|0
1649071690000|2022-04-04 11:28:10|461.7|459.3|461.93|459.53|461.93|459.53|461.7|459.3|0
1649071700000|2022-04-04 11:28:20|461.7|459.3|461.7|459.3|461.93|459.53|461.7|459.3|0
1649071710000|2022-04-04 11:28:30|461.93|459.53|461.93|459.53|461.93|459.53|461.93|459.53|0
1649071720000|2022-04-04 11:28:40|461.7|459.3|461.82|459.42|461.93|459.53|461.7|459.3|0
1649071730000|2022-04-04 11:28:50|461.7|459.3|461.7|459.3|461.7|459.3|461.7|459.3|0
1649071740000|2022-04-04 11:29:00|461.46|459.06|460.99|458.59|461.46|459.06|460.99|458.59|0
1649071760000|2022-04-04 11:29:20|461.11|458.71|460.99|458.59|461.23|458.83|460.99|458.59|0
1649071770000|2022-04-04 11:29:30|460.76|458.36|460.76|458.36|460.76|458.36|460.76|458.36|0
1649071790000|2022-04-04 11:29:50|460.88|458.48|460.76|458.36|460.99|458.59|460.76|458.36|0
1649071800000|2022-04-04 11:30:00|460.88|458.48|460.99|458.59|460.99|458.59|460.76|458.36|0
1649071810000|2022-04-04 11:30:10|461.23|458.83|461.23|458.83|461.23|458.83|461.23|458.83|0
1649071820000|2022-04-04 11:30:20|461.46|459.06|461.46|459.06|461.46|459.06|461.46|459.06|0
1649071830000|2022-04-04 11:30:30|461.23|458.83|461.23|458.83|461.23|458.83|461.23|458.83|0
1649071840000|2022-04-04 11:30:40|461.35|458.95|461.23|458.83|461.46|459.06|461.23|458.83|0
1649071850000|2022-04-04 11:30:50|461.35|458.95|461.23|458.83|461.35|458.95|461.23|458.83|0
1649071870000|2022-04-04 11:31:10|461.35|458.95|461.46|459.06|461.46|459.06|461.35|458.95|0
1649071880000|2022-04-04 11:31:20|461.23|458.83|461.11|458.71|461.23|458.83|461.11|458.71|0
1649071890000|2022-04-04 11:31:30|460.99|458.59|461.11|458.71|461.11|458.71|460.99|458.59|0
1649071910000|2022-04-04 11:31:50|460.99|458.59|460.99|458.59|460.99|458.59|460.99|458.59|0
1649071920000|2022-04-04 11:32:00|460.76|458.36|460.76|458.36|460.76|458.36|460.76|458.36|0
1649071930000|2022-04-04 11:32:10|460.52|458.12|460.99|458.59|460.99|458.59|460.52|458.12|0
1649071940000|2022-04-04 11:32:20|461.11|458.71|461.35|458.95|461.35|458.95|461.11|458.71|0
1649071950000|2022-04-04 11:32:30|461.23|458.83|461.23|458.83|461.35|458.95|461.23|458.83|0
1649071960000|2022-04-04 11:32:40|461.35|458.95|461.35|458.95|461.35|458.95|461.23|458.83|0
1649071970000|2022-04-04 11:32:50|461.23|458.83|461.23|458.83|461.23|458.83|461.23|458.83|0
1649071980000|2022-04-04 11:33:00|461.35|458.95|461.23|458.83|461.35|458.95|461.23|458.83|0
1649071990000|2022-04-04 11:33:10|461.35|458.95|461.46|459.06|461.46|459.06|461.23|458.83|0
1649072000000|2022-04-04 11:33:20|461.58|459.18|461.69|459.29|461.69|459.29|461.46|459.06|0
1649072010000|2022-04-04 11:33:30|461.93|459.53|461.69|459.29|461.93|459.53|461.69|459.29|0
1649072030000|2022-04-04 11:33:50|461.46|459.06|461.46|459.06|461.46|459.06|461.46|459.06|0
1649072050000|2022-04-04 11:34:10|461.58|459.18|461.46|459.06|461.58|459.18|461.46|459.06|0
1649072080000|2022-04-04 11:34:40|461.69|459.29|461.69|459.29|461.69|459.29|461.69|459.29|0
1649072090000|2022-04-04 11:34:50|461.93|459.53|462.4|460|462.4|460|461.93|459.53|0
1649072100000|2022-04-04 11:35:00|462.16|459.76|462.87|460.47|462.87|460.47|462.16|459.76|0
1649072110000|2022-04-04 11:35:10|463.1|460.7|463.34|460.94|463.34|460.94|463.1|460.7|0
1649072120000|2022-04-04 11:35:20|463.46|461.06|463.46|461.06|463.46|461.06|463.34|460.94|0
1649072130000|2022-04-04 11:35:30|463.34|460.94|463.1|460.7|463.34|460.94|463.1|460.7|0
1649072140000|2022-04-04 11:35:40|463.34|460.94|463.57|461.17|463.57|461.17|463.34|460.94|0
1649072150000|2022-04-04 11:35:50|463.34|460.94|463.57|461.17|463.81|461.41|463.34|460.94|0
1649072180000|2022-04-04 11:36:20|463.81|461.41|463.81|461.41|463.81|461.41|463.81|461.41|0
1649072190000|2022-04-04 11:36:30|464.04|461.64|464.04|461.64|464.04|461.64|464.04|461.64|0
1649072200000|2022-04-04 11:36:40|463.81|461.41|463.81|461.41|463.81|461.41|463.81|461.41|0
1649072210000|2022-04-04 11:36:50|463.57|461.17|463.34|460.94|463.57|461.17|463.1|460.7|0
1649072230000|2022-04-04 11:37:10|463.1|460.7|463.1|460.7|463.1|460.7|463.1|460.7|0
1649072250000|2022-04-04 11:37:30|462.87|460.47|462.87|460.47|462.87|460.47|462.87|460.47|0
1649072260000|2022-04-04 11:37:40|462.63|460.23|462.63|460.23|462.87|460.47|462.63|460.23|0
1649072270000|2022-04-04 11:37:50|462.75|460.35|462.87|460.47|462.87|460.47|462.75|460.35|0
1649072280000|2022-04-04 11:38:00|462.99|460.59|462.87|460.47|462.99|460.59|462.87|460.47|0
1649072290000|2022-04-04 11:38:10|462.63|460.23|462.63|460.23|462.63|460.23|462.63|460.23|0
1649072310000|2022-04-04 11:38:30|462.87|460.47|462.63|460.23|462.87|460.47|462.63|460.23|0
1649072320000|2022-04-04 11:38:40|462.75|460.35|462.63|460.23|462.75|460.35|462.63|460.23|0
1649072330000|2022-04-04 11:38:50|462.75|460.35|462.87|460.47|462.87|460.47|462.75|460.35|0
1649072340000|2022-04-04 11:39:00|463.1|460.7|463.1|460.7|463.22|460.82|463.1|460.7|0
1649072360000|2022-04-04 11:39:20|463.22|460.82|463.22|460.82|463.22|460.82|463.22|460.82|0
1649072370000|2022-04-04 11:39:30|463.34|460.94|463.34|460.94|463.34|460.94|463.1|460.7|0
1649072380000|2022-04-04 11:39:40|463.22|460.82|463.22|460.82|463.22|460.82|463.1|460.7|0
1649072390000|2022-04-04 11:39:50|463.1|460.7|463.1|460.7|463.34|460.94|463.1|460.7|0
1649072400000|2022-04-04 11:40:00|462.87|460.47|462.87|460.47|462.87|460.47|462.87|460.47|0
1649072410000|2022-04-04 11:40:10|462.99|460.59|463.1|460.7|463.1|460.7|462.87|460.47|0
1649072420000|2022-04-04 11:40:20|462.99|460.59|462.99|460.59|462.99|460.59|462.99|460.59|0
1649072430000|2022-04-04 11:40:30|462.87|460.47|462.75|460.35|462.87|460.47|462.63|460.23|0
1649072440000|2022-04-04 11:40:40|462.87|460.47|462.87|460.47|462.87|460.47|462.87|460.47|0
1649072450000|2022-04-04 11:40:50|462.99|460.59|462.87|460.47|462.99|460.59|462.87|460.47|0
1649072460000|2022-04-04 11:41:00|463.1|460.7|463.1|460.7|463.1|460.7|463.1|460.7|0
1649072480000|2022-04-04 11:41:20|462.87|460.47|462.87|460.47|462.87|460.47|462.87|460.47|0
1649072490000|2022-04-04 11:41:30|462.63|460.23|462.87|460.47|462.87|460.47|462.63|460.23|0
1649072520000|2022-04-04 11:42:00|462.63|460.23|462.63|460.23|462.63|460.23|462.63|460.23|0
1649072530000|2022-04-04 11:42:10|462.52|460.12|462.4|460|462.63|460.23|462.4|460|0
1649072540000|2022-04-04 11:42:20|462.63|460.23|462.4|460|462.63|460.23|462.4|460|0
1649072550000|2022-04-04 11:42:30|462.63|460.23|462.63|460.23|462.63|460.23|462.63|460.23|0
1649072600000|2022-04-04 11:43:20|462.87|460.47|462.87|460.47|462.87|460.47|462.87|460.47|0
1649072620000|2022-04-04 11:43:40|462.75|460.35|462.87|460.47|462.87|460.47|462.75|460.35|0
1649072670000|2022-04-04 11:44:30|462.63|460.23|462.63|460.23|462.63|460.23|462.63|460.23|0
1649072710000|2022-04-04 11:45:10|462.87|460.47|462.87|460.47|462.87|460.47|462.87|460.47|0
1649072740000|2022-04-04 11:45:40|463.1|460.7|462.87|460.47|463.1|460.7|462.87|460.47|0
1649072750000|2022-04-04 11:45:50|463.1|460.7|463.1|460.7|463.1|460.7|463.1|460.7|0
1649072770000|2022-04-04 11:46:10|462.99|460.59|462.99|460.59|462.99|460.59|462.99|460.59|0
1649072780000|2022-04-04 11:46:20|462.87|460.47|462.99|460.59|462.99|460.59|462.87|460.47|0
1649072790000|2022-04-04 11:46:30|462.87|460.47|462.87|460.47|462.87|460.47|462.87|460.47|0
1649072800000|2022-04-04 11:46:40|462.99|460.59|463.22|460.82|463.34|460.94|462.99|460.59|0
1649072810000|2022-04-04 11:46:50|463.1|460.7|463.1|460.7|463.1|460.7|463.1|460.7|0
1649072820000|2022-04-04 11:47:00|463.22|460.82|463.34|460.94|463.34|460.94|463.1|460.7|0
1649072830000|2022-04-04 11:47:10|463.1|460.7|463.1|460.7|463.1|460.7|463.1|460.7|0
1649072850000|2022-04-04 11:47:30|463.22|460.82|463.22|460.82|463.22|460.82|463.22|460.82|0
1649072860000|2022-04-04 11:47:40|463.34|460.94|463.81|461.41|463.81|461.41|463.34|460.94|0
1649072870000|2022-04-04 11:47:50|463.57|461.17|463.57|461.17|463.81|461.41|463.57|461.17|0
1649072880000|2022-04-04 11:48:00|463.81|461.41|463.81|461.41|463.81|461.41|463.81|461.41|0
1649072900000|2022-04-04 11:48:20|463.57|461.17|463.57|461.17|463.57|461.17|463.57|461.17|0
1649072910000|2022-04-04 11:48:30|463.69|461.29|463.57|461.17|463.69|461.29|463.57|461.17|0
1649072940000|2022-04-04 11:49:00|463.34|460.94|463.1|460.7|463.34|460.94|463.1|460.7|0
1649072950000|2022-04-04 11:49:10|462.87|460.47|462.63|460.23|462.87|460.47|462.63|460.23|0
1649072960000|2022-04-04 11:49:20|462.87|460.47|463.1|460.7|463.1|460.7|462.87|460.47|0
1649072980000|2022-04-04 11:49:40|463.34|460.94|463.34|460.94|463.34|460.94|463.34|460.94|0
1649072990000|2022-04-04 11:49:50|463.57|461.17|463.57|461.17|463.57|461.17|463.34|460.94|0
1649073020000|2022-04-04 11:50:20|463.81|461.41|463.34|460.94|463.81|461.41|463.34|460.94|0
1649073040000|2022-04-04 11:50:40|463.1|460.7|463.1|460.7|463.1|460.7|463.1|460.7|0
1649073050000|2022-04-04 11:50:50|463.34|460.94|463.34|460.94|463.57|461.17|463.34|460.94|0
1649073070000|2022-04-04 11:51:10|463.1|460.7|463.1|460.7|463.1|460.7|463.1|460.7|0
1649073080000|2022-04-04 11:51:20|463.34|460.94|463.1|460.7|463.34|460.94|463.1|460.7|0
1649073110000|2022-04-04 11:51:50|462.87|460.47|462.63|460.23|462.87|460.47|462.63|460.23|0
1649073120000|2022-04-04 11:52:00|462.87|460.47|462.63|460.23|462.87|460.47|462.63|460.23|0
1649073190000|2022-04-04 11:53:10|462.4|460|462.16|459.76|462.4|460|462.16|459.76|0
1649073200000|2022-04-04 11:53:20|462.4|460|462.63|460.23|462.63|460.23|462.4|460|0
1649073210000|2022-04-04 11:53:30|462.87|460.47|462.87|460.47|462.87|460.47|462.87|460.47|0
1649073220000|2022-04-04 11:53:40|462.63|460.23|462.63|460.23|462.87|460.47|462.63|460.23|0
1649073240000|2022-04-04 11:54:00|462.4|460|462.4|460|462.4|460|462.4|460|0
1649073260000|2022-04-04 11:54:20|462.16|459.76|462.16|459.76|462.16|459.76|461.93|459.53|0
1649073270000|2022-04-04 11:54:30|461.93|459.53|461.93|459.53|461.93|459.53|461.93|459.53|0
1649073280000|2022-04-04 11:54:40|461.69|459.29|461.69|459.29|461.93|459.53|461.69|459.29|0
1649073290000|2022-04-04 11:54:50|461.46|459.06|461.46|459.06|461.46|459.06|461.46|459.06|0
1649073310000|2022-04-04 11:55:10|461.22|458.82|461.22|458.82|461.22|458.82|461.22|458.82|0
1649073320000|2022-04-04 11:55:20|461.46|459.06|461.46|459.06|461.46|459.06|461.34|458.94|0
1649073330000|2022-04-04 11:55:30|461.34|458.94|460.75|458.35|461.34|458.94|460.75|458.35|0
1649073340000|2022-04-04 11:55:40|460.52|458.12|460.52|458.12|460.75|458.35|460.52|458.12|0
1649073350000|2022-04-04 11:55:50|460.28|457.88|460.05|457.65|460.28|457.88|460.05|457.65|0
1649073360000|2022-04-04 11:56:00|459.58|457.18|459.58|457.18|459.58|457.18|459.58|457.18|0
1649073370000|2022-04-04 11:56:10|459.35|456.95|459.58|457.18|459.58|457.18|459.35|456.95|0
1649073390000|2022-04-04 11:56:30|459.35|456.95|459.35|456.95|459.35|456.95|459.11|456.71|0
1649073400000|2022-04-04 11:56:40|459.11|456.71|458.88|456.48|459.11|456.71|458.88|456.48|0
1649073420000|2022-04-04 11:57:00|458.76|456.36|458.64|456.24|458.88|456.48|458.64|456.24|0
1649073430000|2022-04-04 11:57:10|458.88|456.48|458.88|456.48|458.88|456.48|458.88|456.48|0
1649073440000|2022-04-04 11:57:20|458.64|456.24|458.64|456.24|458.64|456.24|458.64|456.24|0
1649073450000|2022-04-04 11:57:30|458.41|456.01|458.41|456.01|458.41|456.01|458.41|456.01|0
1649073460000|2022-04-04 11:57:40|458.64|456.24|458.41|456.01|458.64|456.24|458.41|456.01|0
1649073470000|2022-04-04 11:57:50|458.64|456.24|458.64|456.24|458.64|456.24|458.64|456.24|0
1649073480000|2022-04-04 11:58:00|458.88|456.48|459.35|456.95|459.35|456.95|458.88|456.48|0
1649073490000|2022-04-04 11:58:10|459.11|456.71|459.35|456.95|459.35|456.95|459.11|456.71|0
1649073500000|2022-04-04 11:58:20|459.58|457.18|459.81|457.41|459.81|457.41|459.58|457.18|0
1649073510000|2022-04-04 11:58:30|459.58|457.18|459.58|457.18|459.58|457.18|459.58|457.18|0
1649073520000|2022-04-04 11:58:40|459.35|456.95|459.35|456.95|459.35|456.95|459.11|456.71|0
1649073530000|2022-04-04 11:58:50|459.11|456.71|459.35|456.95|459.35|456.95|459.11|456.71|0
1649073540000|2022-04-04 11:59:00|459.58|457.18|459.81|457.41|459.81|457.41|459.58|457.18|0
1649073550000|2022-04-04 11:59:10|459.58|457.18|459.58|457.18|459.58|457.18|459.58|457.18|0
1649073570000|2022-04-04 11:59:30|459.7|457.3|459.58|457.18|459.7|457.3|459.58|457.18|0
1649073580000|2022-04-04 11:59:40|459.81|457.41|459.7|457.3|459.81|457.41|459.58|457.18|0
1649073600000|2022-04-04 12:00:00|459.58|457.18|459.58|457.18|459.58|457.18|459.58|457.18|0
1649073610000|2022-04-04 12:00:10|459.35|456.95|459.11|456.71|459.35|456.95|459.11|456.71|0
1649073620000|2022-04-04 12:00:20|458.88|456.48|458.64|456.24|458.88|456.48|458.64|456.24|0
1649073630000|2022-04-04 12:00:30|458.76|456.36|458.88|456.48|458.88|456.48|458.64|456.24|0
1649073640000|2022-04-04 12:00:40|459.11|456.71|459.58|457.18|459.58|457.18|459.11|456.71|0
1649073650000|2022-04-04 12:00:50|459.35|456.95|459.58|457.18|459.58|457.18|459.35|456.95|0
1649073660000|2022-04-04 12:01:00|459.81|457.41|459.58|457.18|459.81|457.41|459.58|457.18|0
1649073670000|2022-04-04 12:01:10|459.81|457.41|459.81|457.41|459.81|457.41|459.81|457.41|0
1649073680000|2022-04-04 12:01:20|460.28|457.88|460.05|457.65|460.28|457.88|460.05|457.65|0
1649073690000|2022-04-04 12:01:30|460.28|457.88|460.05|457.65|460.28|457.88|460.05|457.65|0
1649073700000|2022-04-04 12:01:40|460.17|457.77|460.05|457.65|460.17|457.77|460.05|457.65|0
1649073710000|2022-04-04 12:01:50|460.28|457.88|460.05|457.65|460.28|457.88|460.05|457.65|0
1649073720000|2022-04-04 12:02:00|460.4|458|460.52|458.12|460.52|458.12|460.28|457.88|0
1649073730000|2022-04-04 12:02:10|460.28|457.88|460.28|457.88|460.52|458.12|460.28|457.88|0
1649073740000|2022-04-04 12:02:20|460.52|458.12|460.28|457.88|460.52|458.12|460.28|457.88|0
1649073750000|2022-04-04 12:02:30|460.52|458.12|460.28|457.88|460.52|458.12|460.28|457.88|0
1649073760000|2022-04-04 12:02:40|460.52|458.12|460.52|458.12|460.52|458.12|460.52|458.12|0
1649073770000|2022-04-04 12:02:50|460.75|458.35|460.75|458.35|460.75|458.35|460.75|458.35|0
1649073790000|2022-04-04 12:03:10|460.52|458.12|460.52|458.12|460.75|458.35|460.52|458.12|0
1649073820000|2022-04-04 12:03:40|460.75|458.35|460.75|458.35|460.75|458.35|460.75|458.35|0
1649073830000|2022-04-04 12:03:50|460.52|458.12|460.52|458.12|460.52|458.12|460.52|458.12|0
1649073840000|2022-04-04 12:04:00|460.75|458.35|460.52|458.12|460.75|458.35|460.52|458.12|0
1649073850000|2022-04-04 12:04:10|460.99|458.59|461.22|458.82|461.22|458.82|460.99|458.59|0
1649073870000|2022-04-04 12:04:30|461.46|459.06|461.46|459.06|461.46|459.06|461.46|459.06|0
1649073890000|2022-04-04 12:04:50|461.22|458.82|461.22|458.82|461.22|458.82|461.22|458.82|0
1649073900000|2022-04-04 12:05:00|461.34|458.94|461.46|459.06|461.46|459.06|461.34|458.94|0
1649073920000|2022-04-04 12:05:20|461.69|459.29|461.69|459.29|461.69|459.29|461.69|459.29|0
1649073930000|2022-04-04 12:05:30|461.46|459.06|461.69|459.29|461.69|459.29|461.46|459.06|0
1649073940000|2022-04-04 12:05:40|461.58|459.18|461.45|459.05|461.58|459.18|461.45|459.05|0
1649073960000|2022-04-04 12:06:00|461.58|459.18|461.58|459.18|461.58|459.18|461.58|459.18|0
1649073970000|2022-04-04 12:06:10|461.45|459.05|461.45|459.05|461.45|459.05|461.45|459.05|0
1649074000000|2022-04-04 12:06:40|461.69|459.29|461.69|459.29|461.69|459.29|461.69|459.29|0
1649074020000|2022-04-04 12:07:00|461.92|459.52|462.16|459.76|462.16|459.76|461.92|459.52|0
1649074030000|2022-04-04 12:07:10|462.39|459.99|462.63|460.23|462.63|460.23|462.39|459.99|0
1649074040000|2022-04-04 12:07:20|462.86|460.46|462.86|460.46|462.86|460.46|462.86|460.46|0
1649074050000|2022-04-04 12:07:30|462.63|460.23|462.63|460.23|462.63|460.23|462.63|460.23|0
1649074060000|2022-04-04 12:07:40|462.75|460.35|462.39|459.99|462.75|460.35|462.39|459.99|0
1649074070000|2022-04-04 12:07:50|462.16|459.76|462.16|459.76|462.16|459.76|462.16|459.76|0
1649074080000|2022-04-04 12:08:00|462.28|459.88|462.16|459.76|462.28|459.88|462.16|459.76|0
1649074090000|2022-04-04 12:08:10|462.28|459.88|462.39|459.99|462.39|459.99|462.28|459.88|0
1649074100000|2022-04-04 12:08:20|462.63|460.23|462.63|460.23|462.63|460.23|462.63|460.23|0
1649074110000|2022-04-04 12:08:30|462.39|459.99|462.28|459.88|462.52|460.12|462.28|459.88|0
1649074120000|2022-04-04 12:08:40|462.39|459.99|462.39|459.99|462.39|459.99|462.39|459.99|0
1649074130000|2022-04-04 12:08:50|462.63|460.23|462.75|460.35|462.75|460.35|462.63|460.23|0
1649074140000|2022-04-04 12:09:00|462.86|460.46|462.63|460.23|462.86|460.46|462.63|460.23|0
1649074150000|2022-04-04 12:09:10|462.39|459.99|462.63|460.23|462.63|460.23|462.39|459.99|0
1649074160000|2022-04-04 12:09:20|462.75|460.35|462.63|460.23|462.75|460.35|462.63|460.23|0
1649074190000|2022-04-04 12:09:50|462.39|459.99|462.63|460.23|462.63|460.23|462.39|459.99|0
1649074200000|2022-04-04 12:10:00|462.39|459.99|462.63|460.23|462.63|460.23|462.39|459.99|0
1649074210000|2022-04-04 12:10:10|462.39|459.99|462.63|460.23|462.63|460.23|462.39|459.99|0
1649074220000|2022-04-04 12:10:20|462.52|460.12|462.39|459.99|462.52|460.12|462.39|459.99|0
1649074230000|2022-04-04 12:10:30|462.16|459.76|462.39|459.99|462.39|459.99|462.16|459.76|0
1649074240000|2022-04-04 12:10:40|462.16|459.76|461.92|459.52|462.16|459.76|461.92|459.52|0
1649074260000|2022-04-04 12:11:00|462.16|459.76|462.05|459.65|462.16|459.76|462.05|459.65|0
1649074270000|2022-04-04 12:11:10|462.16|459.76|461.92|459.52|462.16|459.76|461.92|459.52|0
1649074280000|2022-04-04 12:11:20|462.05|459.65|462.05|459.65|462.05|459.65|462.05|459.65|0
1649074290000|2022-04-04 12:11:30|462.16|459.76|462.16|459.76|462.16|459.76|462.16|459.76|0
1649074300000|2022-04-04 12:11:40|462.05|459.65|461.92|459.52|462.05|459.65|461.92|459.52|0
1649074320000|2022-04-04 12:12:00|461.69|459.29|461.69|459.29|461.69|459.29|461.69|459.29|0
1649074340000|2022-04-04 12:12:20|461.92|459.52|462.16|459.76|462.16|459.76|461.92|459.52|0
1649074350000|2022-04-04 12:12:30|461.92|459.52|461.69|459.29|461.92|459.52|461.69|459.29|0
1649074360000|2022-04-04 12:12:40|461.81|459.41|461.92|459.52|461.92|459.52|461.81|459.41|0
1649074370000|2022-04-04 12:12:50|461.69|459.29|461.69|459.29|461.69|459.29|461.69|459.29|0
1649074380000|2022-04-04 12:13:00|461.45|459.05|461.45|459.05|461.45|459.05|461.45|459.05|0
1649074390000|2022-04-04 12:13:10|461.69|459.29|461.22|458.82|461.69|459.29|461.22|458.82|0
1649074400000|2022-04-04 12:13:20|461.45|459.05|461.22|458.82|461.45|459.05|461.22|458.82|0
1649074410000|2022-04-04 12:13:30|461.11|458.71|461.22|458.82|461.22|458.82|461.11|458.71|0
1649074420000|2022-04-04 12:13:40|460.98|458.58|460.98|458.58|460.98|458.58|460.98|458.58|0
1649074430000|2022-04-04 12:13:50|460.75|458.35|460.75|458.35|460.75|458.35|460.75|458.35|0
1649074440000|2022-04-04 12:14:00|460.98|458.58|460.98|458.58|460.98|458.58|460.98|458.58|0
1649074450000|2022-04-04 12:14:10|461.22|458.82|461.22|458.82|461.22|458.82|461.22|458.82|0
1649074460000|2022-04-04 12:14:20|460.98|458.58|461.11|458.71|461.22|458.82|460.98|458.58|0
1649074470000|2022-04-04 12:14:30|460.98|458.58|461.22|458.82|461.22|458.82|460.98|458.58|0
1649074480000|2022-04-04 12:14:40|461.69|459.29|461.69|459.29|461.69|459.29|461.69|459.29|0
1649074500000|2022-04-04 12:15:00|461.92|459.52|461.92|459.52|461.92|459.52|461.92|459.52|0
1649074520000|2022-04-04 12:15:20|461.69|459.29|460.98|458.58|461.69|459.29|460.98|458.58|0
1649074530000|2022-04-04 12:15:30|461.22|458.82|461.22|458.82|461.22|458.82|461.11|458.71|0
1649074540000|2022-04-04 12:15:40|461.45|459.05|461.34|458.94|461.45|459.05|461.34|458.94|0
1649074550000|2022-04-04 12:15:50|461.22|458.82|461.22|458.82|461.22|458.82|461.22|458.82|0
1649074560000|2022-04-04 12:16:00|461.11|458.71|461.45|459.05|461.45|459.05|461.11|458.71|0
1649074570000|2022-04-04 12:16:10|461.22|458.82|461.22|458.82|461.22|458.82|461.22|458.82|0
1649074580000|2022-04-04 12:16:20|460.98|458.58|460.98|458.58|460.98|458.58|460.98|458.58|0
1649074590000|2022-04-04 12:16:30|460.75|458.35|460.75|458.35|460.75|458.35|460.75|458.35|0
1649074600000|2022-04-04 12:16:40|460.51|458.11|460.51|458.11|460.75|458.35|460.51|458.11|0
1649074610000|2022-04-04 12:16:50|460.75|458.35|460.75|458.35|460.75|458.35|460.75|458.35|0
1649074620000|2022-04-04 12:17:00|460.51|458.11|460.51|458.11|460.51|458.11|460.51|458.11|0
1649074640000|2022-04-04 12:17:20|460.28|457.88|460.28|457.88|460.28|457.88|460.28|457.88|0
1649074670000|2022-04-04 12:17:50|460.51|458.11|460.51|458.11|460.51|458.11|460.51|458.11|0
1649074700000|2022-04-04 12:18:20|460.28|457.88|460.51|458.11|460.51|458.11|460.28|457.88|0
1649074710000|2022-04-04 12:18:30|460.75|458.35|460.75|458.35|461.22|458.82|460.75|458.35|0
1649074720000|2022-04-04 12:18:40|460.64|458.24|460.51|458.11|460.64|458.24|460.51|458.11|0
1649074730000|2022-04-04 12:18:50|460.75|458.35|461.22|458.82|461.45|459.05|460.75|458.35|0
1649074740000|2022-04-04 12:19:00|461.45|459.05|461.45|459.05|461.69|459.29|461.45|459.05|0
1649074750000|2022-04-04 12:19:10|461.22|458.82|461.22|458.82|461.22|458.82|461.22|458.82|0
1649074760000|2022-04-04 12:19:20|460.98|458.58|460.98|458.58|461.22|458.82|460.98|458.58|0
1649074770000|2022-04-04 12:19:30|461.22|458.82|461.22|458.82|461.22|458.82|460.98|458.58|0
1649074780000|2022-04-04 12:19:40|460.98|458.58|461.45|459.05|461.45|459.05|460.98|458.58|0
1649074790000|2022-04-04 12:19:50|461.22|458.82|461.22|458.82|461.45|459.05|461.22|458.82|0
1649074800000|2022-04-04 12:20:00|461.45|459.05|461.22|458.82|461.45|459.05|461.22|458.82|0
1649074810000|2022-04-04 12:20:10|461.45|459.05|461.45|459.05|461.45|459.05|461.34|458.94|0
1649074820000|2022-04-04 12:20:20|461.34|458.94|461.45|459.05|461.45|459.05|461.22|458.82|0
1649074830000|2022-04-04 12:20:30|461.22|458.82|460.98|458.58|461.45|459.05|460.98|458.58|0
1649074840000|2022-04-04 12:20:40|460.75|458.35|460.75|458.35|460.75|458.35|460.75|458.35|0
1649074850000|2022-04-04 12:20:50|460.98|458.58|460.75|458.35|460.98|458.58|460.75|458.35|0
1649074860000|2022-04-04 12:21:00|460.98|458.58|460.28|457.88|460.98|458.58|460.28|457.88|0
1649074870000|2022-04-04 12:21:10|460.51|458.11|460.64|458.24|460.64|458.24|460.51|458.11|0
1649074880000|2022-04-04 12:21:20|460.51|458.11|460.75|458.35|460.75|458.35|460.51|458.11|0
1649074890000|2022-04-04 12:21:30|460.51|458.11|460.75|458.35|460.75|458.35|460.51|458.11|0
1649074910000|2022-04-04 12:21:50|460.51|458.11|460.51|458.11|460.51|458.11|460.51|458.11|0
1649074920000|2022-04-04 12:22:00|460.98|458.58|460.75|458.35|460.98|458.58|460.75|458.35|0
1649074930000|2022-04-04 12:22:10|460.51|458.11|460.75|458.35|460.75|458.35|460.51|458.11|0
1649074950000|2022-04-04 12:22:30|460.51|458.11|460.28|457.88|460.51|458.11|460.28|457.88|0
1649074970000|2022-04-04 12:22:50|460.51|458.11|460.51|458.11|460.51|458.11|460.51|458.11|0
1649074980000|2022-04-04 12:23:00|460.4|458|460.51|458.11|460.51|458.11|460.4|458|0
1649074990000|2022-04-04 12:23:10|460.4|458|460.51|458.11|460.51|458.11|460.4|458|0
1649075000000|2022-04-04 12:23:20|460.04|457.64|460.04|457.64|460.04|457.64|460.04|457.64|0
1649075020000|2022-04-04 12:23:40|459.81|457.41|459.81|457.41|459.81|457.41|459.81|457.41|0
1649075030000|2022-04-04 12:23:50|459.58|457.18|459.58|457.18|459.58|457.18|459.58|457.18|0
1649075040000|2022-04-04 12:24:00|459.34|456.94|458.87|456.47|459.34|456.94|458.87|456.47|0
1649075050000|2022-04-04 12:24:10|459.11|456.71|459.11|456.71|459.11|456.71|459.11|456.71|0
1649075060000|2022-04-04 12:24:20|458.87|456.47|459.11|456.71|459.11|456.71|458.87|456.47|0
1649075070000|2022-04-04 12:24:30|458.87|456.47|458.87|456.47|458.87|456.47|458.87|456.47|0
1649075080000|2022-04-04 12:24:40|459.11|456.71|459.34|456.94|459.34|456.94|458.87|456.47|0
1649075090000|2022-04-04 12:24:50|459.11|456.71|459.11|456.71|459.34|456.94|459.11|456.71|0
1649075100000|2022-04-04 12:25:00|459.34|456.94|459.58|457.18|459.58|457.18|459.34|456.94|0
1649075110000|2022-04-04 12:25:10|459.34|456.94|459.58|457.18|459.81|457.41|459.34|456.94|0
1649075120000|2022-04-04 12:25:20|459.34|456.94|459.11|456.71|459.34|456.94|459.11|456.71|0
1649075130000|2022-04-04 12:25:30|458.87|456.47|458.87|456.47|458.87|456.47|458.64|456.24|0
1649075140000|2022-04-04 12:25:40|458.64|456.24|458.64|456.24|458.64|456.24|458.64|456.24|0
1649075160000|2022-04-04 12:26:00|458.4|456|458.64|456.24|458.64|456.24|458.4|456|0
1649075170000|2022-04-04 12:26:10|458.87|456.47|458.87|456.47|458.87|456.47|458.87|456.47|0
1649075180000|2022-04-04 12:26:20|458.64|456.24|458.64|456.24|458.64|456.24|458.64|456.24|0
1649075190000|2022-04-04 12:26:30|458.87|456.47|458.87|456.47|458.87|456.47|458.87|456.47|0
1649075210000|2022-04-04 12:26:50|459.34|456.94|459.34|456.94|459.34|456.94|459.34|456.94|0
1649075220000|2022-04-04 12:27:00|459.58|457.18|459.58|457.18|459.58|457.18|459.58|457.18|0
1649075230000|2022-04-04 12:27:10|459.34|456.94|459.81|457.41|459.81|457.41|459.34|456.94|0
1649075240000|2022-04-04 12:27:20|459.58|457.18|459.81|457.41|459.81|457.41|459.58|457.18|0
1649075270000|2022-04-04 12:27:50|459.58|457.18|459.81|457.41|459.81|457.41|459.58|457.18|0
1649075280000|2022-04-04 12:28:00|460.04|457.64|460.28|457.88|460.28|457.88|460.04|457.64|0
1649075290000|2022-04-04 12:28:10|460.4|458|460.51|458.11|460.64|458.24|460.4|458|0
1649075300000|2022-04-04 12:28:20|460.75|458.35|460.75|458.35|460.75|458.35|460.75|458.35|0
1649075310000|2022-04-04 12:28:30|460.51|458.11|460.75|458.35|460.75|458.35|460.51|458.11|0
1649075320000|2022-04-04 12:28:40|460.98|458.58|460.98|458.58|460.98|458.58|460.98|458.58|0
1649075330000|2022-04-04 12:28:50|460.75|458.35|460.75|458.35|460.75|458.35|460.75|458.35|0
1649075340000|2022-04-04 12:29:00|460.98|458.58|460.98|458.58|460.98|458.58|460.98|458.58|0
1649075350000|2022-04-04 12:29:10|461.22|458.82|460.98|458.58|461.22|458.82|460.98|458.58|0
1649075360000|2022-04-04 12:29:20|461.22|458.82|461.22|458.82|461.22|458.82|460.98|458.58|0
1649075370000|2022-04-04 12:29:30|461.45|459.05|461.45|459.05|461.45|459.05|461.45|459.05|0
1649075380000|2022-04-04 12:29:40|461.69|459.29|461.69|459.29|461.69|459.29|461.69|459.29|0
1649075390000|2022-04-04 12:29:50|461.45|459.05|461.45|459.05|461.45|459.05|461.45|459.05|0
1649075400000|2022-04-04 12:30:00|461.22|458.82|461.1|458.7|461.22|458.82|460.98|458.58|0
1649075410000|2022-04-04 12:30:10|460.98|458.58|461.22|458.82|461.22|458.82|460.98|458.58|0
1649075420000|2022-04-04 12:30:20|460.98|458.58|460.98|458.58|460.98|458.58|460.98|458.58|0
1649075430000|2022-04-04 12:30:30|461.22|458.82|461.22|458.82|461.45|459.05|461.22|458.82|0
1649075440000|2022-04-04 12:30:40|461.45|459.05|461.69|459.29|461.69|459.29|461.45|459.05|0
1649075450000|2022-04-04 12:30:50|461.45|459.05|461.45|459.05|461.45|459.05|461.45|459.05|0
1649075460000|2022-04-04 12:31:00|461.34|458.94|460.98|458.58|461.34|458.94|460.98|458.58|0
1649075470000|2022-04-04 12:31:10|460.87|458.47|460.51|458.11|460.87|458.47|460.51|458.11|0
1649075480000|2022-04-04 12:31:20|460.75|458.35|460.75|458.35|460.75|458.35|460.75|458.35|0
1649075490000|2022-04-04 12:31:30|460.87|458.47|460.98|458.58|460.98|458.58|460.87|458.47|0
1649075500000|2022-04-04 12:31:40|460.75|458.35|460.28|457.88|460.75|458.35|460.28|457.88|0
1649075510000|2022-04-04 12:31:50|460.04|457.64|460.28|457.88|460.28|457.88|460.04|457.64|0
1649075520000|2022-04-04 12:32:00|460.17|457.77|460.28|457.88|460.28|457.88|460.17|457.77|0
1649075530000|2022-04-04 12:32:10|460.04|457.64|460.04|457.64|460.04|457.64|460.04|457.64|0
1649075540000|2022-04-04 12:32:20|459.81|457.41|460.04|457.64|460.28|457.88|459.81|457.41|0
1649075550000|2022-04-04 12:32:30|460.28|457.88|460.17|457.77|460.28|457.88|460.17|457.77|0
1649075560000|2022-04-04 12:32:40|460.04|457.64|460.51|458.11|460.51|458.11|460.04|457.64|0
1649075570000|2022-04-04 12:32:50|460.28|457.88|460.04|457.64|460.28|457.88|460.04|457.64|0
1649075580000|2022-04-04 12:33:00|459.81|457.41|460.04|457.64|460.28|457.88|459.81|457.41|0
1649075590000|2022-04-04 12:33:10|460.17|457.77|460.51|458.11|460.51|458.11|460.17|457.77|0
1649075600000|2022-04-04 12:33:20|460.28|457.88|460.04|457.64|460.28|457.88|460.04|457.64|0
1649075610000|2022-04-04 12:33:30|460.28|457.88|460.28|457.88|460.28|457.88|460.28|457.88|0
1649075620000|2022-04-04 12:33:40|459.81|457.41|459.81|457.41|459.81|457.41|459.81|457.41|0
1649075630000|2022-04-04 12:33:50|460.04|457.64|460.04|457.64|460.04|457.64|460.04|457.64|0
1649075640000|2022-04-04 12:34:00|460.28|457.88|460.28|457.88|460.28|457.88|460.28|457.88|0
1649075650000|2022-04-04 12:34:10|460.51|458.11|460.51|458.11|460.51|458.11|460.51|458.11|0
1649075660000|2022-04-04 12:34:20|460.28|457.88|460.04|457.64|460.28|457.88|460.04|457.64|0
1649075670000|2022-04-04 12:34:30|459.81|457.41|459.81|457.41|459.81|457.41|459.81|457.41|0
1649075680000|2022-04-04 12:34:40|460.04|457.64|460.04|457.64|460.04|457.64|460.04|457.64|0
1649075690000|2022-04-04 12:34:50|460.28|457.88|460.04|457.64|460.28|457.88|460.04|457.64|0
1649075700000|2022-04-04 12:35:00|459.81|457.41|459.81|457.41|459.81|457.41|459.81|457.41|0
1649075710000|2022-04-04 12:35:10|460.04|457.64|460.04|457.64|460.04|457.64|460.04|457.64|0
1649075730000|2022-04-04 12:35:30|459.81|457.41|460.04|457.64|460.04|457.64|459.81|457.41|0
1649075760000|2022-04-04 12:36:00|459.81|457.41|459.81|457.41|459.81|457.41|459.81|457.41|0
1649075770000|2022-04-04 12:36:10|460.04|457.64|459.81|457.41|460.04|457.64|459.81|457.41|0
1649075780000|2022-04-04 12:36:20|459.57|457.17|459.57|457.17|459.57|457.17|459.57|457.17|0
1649075790000|2022-04-04 12:36:30|459.7|457.3|459.81|457.41|459.81|457.41|459.7|457.3|0
1649075800000|2022-04-04 12:36:40|460.04|457.64|460.28|457.88|460.28|457.88|460.04|457.64|0
1649075810000|2022-04-04 12:36:50|460.04|457.64|460.28|457.88|460.28|457.88|460.04|457.64|0
1649075830000|2022-04-04 12:37:10|460.51|458.11|460.51|458.11|460.51|458.11|460.51|458.11|0
1649075840000|2022-04-04 12:37:20|460.75|458.35|460.75|458.35|460.75|458.35|460.51|458.11|0
1649075850000|2022-04-04 12:37:30|460.98|458.58|461.22|458.82|461.22|458.82|460.98|458.58|0
1649075860000|2022-04-04 12:37:40|461.68|459.28|461.92|459.52|461.92|459.52|461.68|459.28|0
1649075870000|2022-04-04 12:37:50|462.15|459.75|461.92|459.52|462.15|459.75|461.92|459.52|0
1649075880000|2022-04-04 12:38:00|462.15|459.75|461.92|459.52|462.15|459.75|461.92|459.52|0
1649075890000|2022-04-04 12:38:10|461.68|459.28|461.68|459.28|461.68|459.28|461.68|459.28|0
1649075900000|2022-04-04 12:38:20|461.45|459.05|461.92|459.52|461.92|459.52|461.45|459.05|0
1649075910000|2022-04-04 12:38:30|461.68|459.28|461.68|459.28|461.68|459.28|461.45|459.05|0
1649075930000|2022-04-04 12:38:50|461.92|459.52|461.92|459.52|462.04|459.64|461.92|459.52|0
1649075970000|2022-04-04 12:39:30|462.04|459.64|461.68|459.28|462.04|459.64|461.68|459.28|0
1649075990000|2022-04-04 12:39:50|461.81|459.41|462.62|460.22|462.62|460.22|461.81|459.41|0
1649076000000|2022-04-04 12:40:00|462.39|459.99|462.86|460.46|462.86|460.46|462.39|459.99|0
1649076010000|2022-04-04 12:40:10|462.62|460.22|462.86|460.46|462.98|460.58|462.62|460.22|0
1649076020000|2022-04-04 12:40:20|462.62|460.22|462.62|460.22|462.62|460.22|462.62|460.22|0
1649076030000|2022-04-04 12:40:30|462.39|459.99|462.39|459.99|462.39|459.99|462.39|459.99|0
1649076040000|2022-04-04 12:40:40|462.15|459.75|462.04|459.64|462.15|459.75|461.92|459.52|0
1649076050000|2022-04-04 12:40:50|462.15|459.75|462.15|459.75|462.15|459.75|461.92|459.52|0
1649076060000|2022-04-04 12:41:00|461.92|459.52|461.92|459.52|462.04|459.64|461.92|459.52|0
1649076070000|2022-04-04 12:41:10|461.68|459.28|461.92|459.52|461.92|459.52|461.68|459.28|0
1649076080000|2022-04-04 12:41:20|461.68|459.28|461.68|459.28|461.92|459.52|461.68|459.28|0
1649076090000|2022-04-04 12:41:30|461.92|459.52|462.15|459.75|462.15|459.75|461.92|459.52|0
1649076100000|2022-04-04 12:41:40|462.39|459.99|462.39|459.99|462.62|460.22|462.39|459.99|0
1649076110000|2022-04-04 12:41:50|462.28|459.88|462.28|459.88|462.28|459.88|462.28|459.88|0
1649076120000|2022-04-04 12:42:00|462.15|459.75|462.39|459.99|462.39|459.99|462.15|459.75|0
1649076130000|2022-04-04 12:42:10|462.28|459.88|462.39|459.99|462.39|459.99|462.28|459.88|0
1649076140000|2022-04-04 12:42:20|462.62|460.22|462.62|460.22|462.62|460.22|462.62|460.22|0
1649076150000|2022-04-04 12:42:30|462.39|459.99|462.39|459.99|462.39|459.99|462.39|459.99|0
1649076160000|2022-04-04 12:42:40|462.62|460.22|462.74|460.34|462.74|460.34|462.62|460.22|0
1649076170000|2022-04-04 12:42:50|462.62|460.22|462.39|459.99|462.62|460.22|462.39|459.99|0
1649076180000|2022-04-04 12:43:00|462.15|459.75|462.39|459.99|462.39|459.99|462.15|459.75|0
1649076190000|2022-04-04 12:43:10|462.28|459.88|462.39|459.99|462.39|459.99|462.28|459.88|0
1649076200000|2022-04-04 12:43:20|462.15|459.75|462.39|459.99|462.39|459.99|462.15|459.75|0
1649076210000|2022-04-04 12:43:30|462.15|459.75|462.15|459.75|462.15|459.75|462.15|459.75|0
1649076220000|2022-04-04 12:43:40|462.39|459.99|462.15|459.75|462.39|459.99|462.15|459.75|0
1649076240000|2022-04-04 12:44:00|462.39|459.99|462.39|459.99|462.39|459.99|462.39|459.99|0
1649076250000|2022-04-04 12:44:10|462.15|459.75|462.39|459.99|462.39|459.99|462.15|459.75|0
1649076260000|2022-04-04 12:44:20|462.15|459.75|462.04|459.64|462.39|459.99|462.04|459.64|0
1649076270000|2022-04-04 12:44:30|461.92|459.52|462.15|459.75|462.15|459.75|461.92|459.52|0
1649076280000|2022-04-04 12:44:40|462.39|459.99|463.56|461.16|463.56|461.16|462.39|459.99|0
1649076290000|2022-04-04 12:44:50|463.33|460.93|462.86|460.46|463.33|460.93|462.86|460.46|0
1649076300000|2022-04-04 12:45:00|463.09|460.69|463.68|461.28|463.68|461.28|463.09|460.69|0
1649076310000|2022-04-04 12:45:10|463.8|461.4|463.8|461.4|464.03|461.63|463.8|461.4|0
1649076320000|2022-04-04 12:45:20|463.92|461.52|463.56|461.16|463.92|461.52|463.56|461.16|0
1649076330000|2022-04-04 12:45:30|463.68|461.28|464.03|461.63|464.03|461.63|463.68|461.28|0
1649076340000|2022-04-04 12:45:40|463.8|461.4|463.8|461.4|464.03|461.63|463.8|461.4|0
1649076350000|2022-04-04 12:45:50|464.03|461.63|464.15|461.75|464.15|461.75|464.03|461.63|0
1649076360000|2022-04-04 12:46:00|464.03|461.63|464.74|462.34|464.74|462.34|464.03|461.63|0
1649076370000|2022-04-04 12:46:10|464.5|462.1|464.74|462.34|464.74|462.34|464.27|461.87|0
1649076380000|2022-04-04 12:46:20|464.5|462.1|464.74|462.34|464.74|462.34|464.27|461.87|0
1649076390000|2022-04-04 12:46:30|464.97|462.57|464.74|462.34|464.97|462.57|464.74|462.34|0
1649076410000|2022-04-04 12:46:50|464.97|462.57|464.97|462.57|464.97|462.57|464.74|462.34|0
1649076420000|2022-04-04 12:47:00|464.74|462.34|464.97|462.57|464.97|462.57|464.74|462.34|0
1649076430000|2022-04-04 12:47:10|464.74|462.34|465.21|462.81|465.21|462.81|464.74|462.34|0
1649076440000|2022-04-04 12:47:20|464.97|462.57|465.21|462.81|465.21|462.81|464.97|462.57|0
1649076450000|2022-04-04 12:47:30|468.03|465.63|468.03|465.63|468.03|465.63|468.03|465.63|0
1649076470000|2022-04-04 12:47:50|466.85|464.45|466.62|464.22|466.85|464.45|466.38|463.98|0
1649076480000|2022-04-04 12:48:00|467.09|464.69|467.09|464.69|467.09|464.69|467.09|464.69|0
1649076490000|2022-04-04 12:48:10|467.32|464.92|467.56|465.16|467.56|465.16|467.32|464.92|0
1649076500000|2022-04-04 12:48:20|467.32|464.92|467.56|465.16|467.56|465.16|467.32|464.92|0
1649076510000|2022-04-04 12:48:30|467.32|464.92|467.09|464.69|467.32|464.92|467.09|464.69|0
1649076520000|2022-04-04 12:48:40|466.85|464.45|467.09|464.69|467.09|464.69|466.85|464.45|0
1649076530000|2022-04-04 12:48:50|466.85|464.45|467.32|464.92|467.32|464.92|466.85|464.45|0
1649076540000|2022-04-04 12:49:00|467.09|464.69|467.32|464.92|467.32|464.92|467.09|464.69|0
1649076550000|2022-04-04 12:49:10|467.09|464.69|467.32|464.92|467.32|464.92|467.09|464.69|0
1649076560000|2022-04-04 12:49:20|467.56|465.16|467.56|465.16|467.56|465.16|467.45|465.05|0
1649076570000|2022-04-04 12:49:30|467.32|464.92|467.32|464.92|467.56|465.16|467.32|464.92|0
1649076580000|2022-04-04 12:49:40|467.56|465.16|467.32|464.92|467.56|465.16|467.32|464.92|0
1649076600000|2022-04-04 12:50:00|467.09|464.69|467.09|464.69|467.09|464.69|467.09|464.69|0
1649076610000|2022-04-04 12:50:10|467.32|464.92|467.32|464.92|467.32|464.92|467.32|464.92|0
1649076630000|2022-04-04 12:50:30|467.09|464.69|467.32|464.92|467.32|464.92|467.09|464.69|0
1649076640000|2022-04-04 12:50:40|467.09|464.69|466.74|464.34|467.09|464.69|466.74|464.34|0
1649076650000|2022-04-04 12:50:50|466.62|464.22|466.38|463.98|466.62|464.22|466.38|463.98|0
1649076660000|2022-04-04 12:51:00|466.15|463.75|466.15|463.75|466.15|463.75|466.15|463.75|0
1649076670000|2022-04-04 12:51:10|466.38|463.98|466.15|463.75|466.38|463.98|466.15|463.75|0
1649076680000|2022-04-04 12:51:20|466.03|463.63|466.38|463.98|466.38|463.98|466.03|463.63|0
1649076690000|2022-04-04 12:51:30|466.62|464.22|466.38|463.98|466.62|464.22|466.38|463.98|0
1649076700000|2022-04-04 12:51:40|466.62|464.22|466.62|464.22|466.62|464.22|466.62|464.22|0
1649076710000|2022-04-04 12:51:50|466.85|464.45|467.09|464.69|467.09|464.69|466.85|464.45|0
1649076720000|2022-04-04 12:52:00|466.85|464.45|466.38|463.98|466.85|464.45|466.38|463.98|0
1649076730000|2022-04-04 12:52:10|466.5|464.1|466.38|463.98|466.62|464.22|466.38|463.98|0
1649076740000|2022-04-04 12:52:20|466.62|464.22|466.38|463.98|466.62|464.22|466.38|463.98|0
1649076750000|2022-04-04 12:52:30|466.15|463.75|466.15|463.75|466.15|463.75|466.15|463.75|0
1649076770000|2022-04-04 12:52:50|466.38|463.98|466.38|463.98|466.38|463.98|466.38|463.98|0
1649076780000|2022-04-04 12:53:00|466.15|463.75|466.62|464.22|466.62|464.22|466.15|463.75|0
1649076790000|2022-04-04 12:53:10|466.85|464.45|466.85|464.45|466.85|464.45|466.85|464.45|0
1649076800000|2022-04-04 12:53:20|467.09|464.69|467.09|464.69|467.09|464.69|467.09|464.69|0
1649076810000|2022-04-04 12:53:30|466.85|464.45|466.85|464.45|466.97|464.57|466.85|464.45|0
1649076820000|2022-04-04 12:53:40|466.97|464.57|467.32|464.92|467.32|464.92|466.97|464.57|0
1649076830000|2022-04-04 12:53:50|466.85|464.45|466.85|464.45|466.97|464.57|466.85|464.45|0
1649076840000|2022-04-04 12:54:00|467.09|464.69|466.85|464.45|467.09|464.69|466.85|464.45|0
1649076850000|2022-04-04 12:54:10|467.09|464.69|467.09|464.69|467.09|464.69|467.09|464.69|0
1649076860000|2022-04-04 12:54:20|466.85|464.45|466.85|464.45|466.85|464.45|466.85|464.45|0
1649076870000|2022-04-04 12:54:30|467.09|464.69|466.97|464.57|467.09|464.69|466.85|464.45|0
1649076880000|2022-04-04 12:54:40|466.85|464.45|467.09|464.69|467.09|464.69|466.85|464.45|0
1649076890000|2022-04-04 12:54:50|466.97|464.57|467.09|464.69|467.09|464.69|466.97|464.57|0
1649076900000|2022-04-04 12:55:00|467.32|464.92|467.09|464.69|467.32|464.92|467.09|464.69|0
1649076910000|2022-04-04 12:55:10|467.32|464.92|467.32|464.92|467.32|464.92|467.32|464.92|0
1649076920000|2022-04-04 12:55:20|467.56|465.16|467.56|465.16|467.56|465.16|467.56|465.16|0
1649076940000|2022-04-04 12:55:40|467.32|464.92|467.32|464.92|467.56|465.16|467.32|464.92|0
1649076950000|2022-04-04 12:55:50|467.56|465.16|468.5|466.1|468.5|466.1|467.56|465.16|0
1649076960000|2022-04-04 12:56:00|468.97|466.57|468.5|466.1|468.97|466.57|468.5|466.1|0
1649076970000|2022-04-04 12:56:10|468.26|465.86|468.03|465.63|468.26|465.86|468.03|465.63|0
1649076990000|2022-04-04 12:56:30|467.79|465.39|467.32|464.92|467.79|465.39|467.32|464.92|0
1649077010000|2022-04-04 12:56:50|467.56|465.16|467.79|465.39|467.79|465.39|467.56|465.16|0
1649077020000|2022-04-04 12:57:00|468.26|465.86|468.26|465.86|468.26|465.86|468.26|465.86|0
1649077030000|2022-04-04 12:57:10|468.5|466.1|468.5|466.1|468.5|466.1|468.5|466.1|0
1649077040000|2022-04-04 12:57:20|468.73|466.33|468.73|466.33|468.97|466.57|468.73|466.33|0
1649077060000|2022-04-04 12:57:40|468.62|466.22|468.97|466.57|468.97|466.57|468.5|466.1|0
1649077070000|2022-04-04 12:57:50|469.2|466.8|468.97|466.57|469.2|466.8|468.97|466.57|0
1649077080000|2022-04-04 12:58:00|469.2|466.8|468.97|466.57|469.2|466.8|468.97|466.57|0
1649077090000|2022-04-04 12:58:10|468.73|466.33|468.73|466.33|468.73|466.33|468.73|466.33|0
1649077100000|2022-04-04 12:58:20|468.5|466.1|468.26|465.86|468.5|466.1|468.26|465.86|0
1649077110000|2022-04-04 12:58:30|468.62|466.22|468.26|465.86|468.62|466.22|468.26|465.86|0
1649077120000|2022-04-04 12:58:40|468.5|466.1|468.26|465.86|468.5|466.1|468.26|465.86|0
1649077130000|2022-04-04 12:58:50|468.5|466.1|468.26|465.86|468.5|466.1|468.26|465.86|0
1649077140000|2022-04-04 12:59:00|468.5|466.1|468.73|466.33|468.73|466.33|468.5|466.1|0
1649077150000|2022-04-04 12:59:10|468.97|466.57|468.97|466.57|468.97|466.57|468.97|466.57|0
1649077160000|2022-04-04 12:59:20|468.73|466.33|468.5|466.1|468.73|466.33|468.5|466.1|0
1649077170000|2022-04-04 12:59:30|468.26|465.86|468.03|465.63|468.26|465.86|468.03|465.63|0
1649077180000|2022-04-04 12:59:40|468.26|465.86|468.15|465.75|468.26|465.86|468.15|465.75|0
1649077190000|2022-04-04 12:59:50|468.03|465.63|468.15|465.75|468.26|465.86|468.03|465.63|0
1649077200000|2022-04-04 13:00:00|468.26|465.86|468.03|465.63|468.26|465.86|468.03|465.63|0
1649077210000|2022-04-04 13:00:10|468.26|465.86|468.03|465.63|468.26|465.86|468.03|465.63|0
1649077220000|2022-04-04 13:00:20|467.91|465.51|467.56|465.16|467.91|465.51|467.56|465.16|0
1649077230000|2022-04-04 13:00:30|467.79|465.39|467.32|464.92|467.79|465.39|467.32|464.92|0
1649077240000|2022-04-04 13:00:40|467.21|464.81|467.09|464.69|467.21|464.81|467.09|464.69|0
1649077250000|2022-04-04 13:00:50|467.21|464.81|467.32|464.92|467.32|464.92|467.21|464.81|0
1649077260000|2022-04-04 13:01:00|467.09|464.69|467.09|464.69|467.09|464.69|467.09|464.69|0
1649077270000|2022-04-04 13:01:10|466.85|464.45|466.85|464.45|466.85|464.45|466.85|464.45|0
1649077280000|2022-04-04 13:01:20|466.62|464.22|466.85|464.45|466.85|464.45|466.62|464.22|0
1649077290000|2022-04-04 13:01:30|466.74|464.34|466.62|464.22|466.74|464.34|466.62|464.22|0
1649077300000|2022-04-04 13:01:40|466.5|464.1|466.5|464.1|466.62|464.22|466.5|464.1|0
1649077310000|2022-04-04 13:01:50|466.61|464.21|466.61|464.21|466.61|464.21|466.61|464.21|0
1649077320000|2022-04-04 13:02:00|466.5|464.1|466.5|464.1|466.5|464.1|466.5|464.1|0
1649077330000|2022-04-04 13:02:10|466.38|463.98|466.5|464.1|466.61|464.21|466.38|463.98|0
1649077340000|2022-04-04 13:02:20|466.38|463.98|466.5|464.1|466.61|464.21|466.38|463.98|0
1649077350000|2022-04-04 13:02:30|466.61|464.21|466.5|464.1|466.61|464.21|466.38|463.98|0
1649077360000|2022-04-04 13:02:40|466.61|464.21|466.61|464.21|466.61|464.21|466.61|464.21|0
1649077370000|2022-04-04 13:02:50|466.38|463.98|466.38|463.98|466.38|463.98|466.38|463.98|0
1649077400000|2022-04-04 13:03:20|466.5|464.1|466.38|463.98|466.5|464.1|466.38|463.98|0
1649077420000|2022-04-04 13:03:40|465.91|463.51|465.2|462.8|465.91|463.51|465.2|462.8|0
1649077430000|2022-04-04 13:03:50|465.44|463.04|465.44|463.04|465.44|463.04|465.44|463.04|0
1649077440000|2022-04-04 13:04:00|465.2|462.8|465.33|462.93|465.33|462.93|465.2|462.8|0
1649077450000|2022-04-04 13:04:10|465.2|462.8|465.2|462.8|465.2|462.8|465.2|462.8|0
1649077460000|2022-04-04 13:04:20|465.44|463.04|465.33|462.93|465.44|463.04|465.2|462.8|0
1649077470000|2022-04-04 13:04:30|465.2|462.8|465.2|462.8|465.2|462.8|465.2|462.8|0
1649077480000|2022-04-04 13:04:40|465.33|462.93|465.33|462.93|465.33|462.93|465.33|462.93|0
1649077490000|2022-04-04 13:04:50|465.44|463.04|465.44|463.04|465.44|463.04|465.44|463.04|0
1649077500000|2022-04-04 13:05:00|465.67|463.27|465.44|463.04|465.67|463.27|465.44|463.04|0
1649077510000|2022-04-04 13:05:10|465.2|462.8|465.2|462.8|465.2|462.8|465.2|462.8|0
1649077520000|2022-04-04 13:05:20|464.97|462.57|465.2|462.8|465.2|462.8|464.97|462.57|0
1649077540000|2022-04-04 13:05:40|465.44|463.04|465.44|463.04|465.44|463.04|465.44|463.04|0
1649077550000|2022-04-04 13:05:50|465.67|463.27|465.44|463.04|465.67|463.27|465.44|463.04|0
1649077570000|2022-04-04 13:06:10|465.33|462.93|465.09|462.69|465.33|462.93|465.09|462.69|0
1649077580000|2022-04-04 13:06:20|465.2|462.8|465.2|462.8|465.33|462.93|465.2|462.8|0
1649077590000|2022-04-04 13:06:30|465.44|463.04|465.44|463.04|465.44|463.04|465.44|463.04|0
1649077600000|2022-04-04 13:06:40|465.2|462.8|465.67|463.27|465.67|463.27|465.2|462.8|0
1649077620000|2022-04-04 13:07:00|465.91|463.51|465.91|463.51|465.91|463.51|465.91|463.51|0
1649077630000|2022-04-04 13:07:10|465.8|463.4|465.67|463.27|465.8|463.4|465.67|463.27|0
1649077640000|2022-04-04 13:07:20|465.91|463.51|465.91|463.51|465.91|463.51|465.91|463.51|0
1649077650000|2022-04-04 13:07:30|465.67|463.27|466.14|463.74|466.14|463.74|465.67|463.27|0
1649077660000|2022-04-04 13:07:40|466.38|463.98|466.14|463.74|466.38|463.98|466.14|463.74|0
1649077680000|2022-04-04 13:08:00|465.91|463.51|466.03|463.63|466.03|463.63|465.91|463.51|0
1649077690000|2022-04-04 13:08:10|465.91|463.51|465.91|463.51|466.03|463.63|465.91|463.51|0
1649077700000|2022-04-04 13:08:20|465.67|463.27|465.33|462.93|465.67|463.27|465.33|462.93|0
1649077710000|2022-04-04 13:08:30|465.44|463.04|465.44|463.04|465.44|463.04|464.97|462.57|0
1649077720000|2022-04-04 13:08:40|465.2|462.8|465.2|462.8|465.2|462.8|465.2|462.8|0
1649077730000|2022-04-04 13:08:50|464.97|462.57|464.97|462.57|465.2|462.8|464.97|462.57|0
1649077750000|2022-04-04 13:09:10|465.2|462.8|465.33|462.93|465.44|463.04|465.2|462.8|0
1649077760000|2022-04-04 13:09:20|465.2|462.8|465.44|463.04|465.44|463.04|465.2|462.8|0
1649077770000|2022-04-04 13:09:30|465.2|462.8|465.67|463.27|465.67|463.27|465.2|462.8|0
1649077780000|2022-04-04 13:09:40|465.44|463.04|465.67|463.27|465.67|463.27|465.44|463.04|0
1649077800000|2022-04-04 13:10:00|465.91|463.51|465.67|463.27|465.91|463.51|465.67|463.27|0
1649077810000|2022-04-04 13:10:10|465.44|463.04|465.44|463.04|465.44|463.04|465.2|462.8|0
1649077820000|2022-04-04 13:10:20|465.2|462.8|465.44|463.04|465.44|463.04|465.2|462.8|0
1649077830000|2022-04-04 13:10:30|465.67|463.27|465.67|463.27|465.91|463.51|465.67|463.27|0
1649077850000|2022-04-04 13:10:50|465.44|463.04|465.44|463.04|465.44|463.04|465.44|463.04|0
1649077860000|2022-04-04 13:11:00|465.2|462.8|465.2|462.8|465.2|462.8|465.2|462.8|0
1649077870000|2022-04-04 13:11:10|465.67|463.27|465.67|463.27|465.67|463.27|465.67|463.27|0
1649077880000|2022-04-04 13:11:20|465.44|463.04|465.67|463.27|465.67|463.27|465.44|463.04|0
1649077890000|2022-04-04 13:11:30|465.44|463.04|465.2|462.8|465.44|463.04|465.2|462.8|0
1649077900000|2022-04-04 13:11:40|464.97|462.57|464.97|462.57|464.97|462.57|464.97|462.57|0
1649077910000|2022-04-04 13:11:50|465.2|462.8|465.2|462.8|465.2|462.8|465.2|462.8|0
1649077920000|2022-04-04 13:12:00|464.97|462.57|465.2|462.8|465.2|462.8|464.97|462.57|0
1649077930000|2022-04-04 13:12:10|465.44|463.04|465.2|462.8|465.44|463.04|465.2|462.8|0
1649077940000|2022-04-04 13:12:20|464.97|462.57|464.73|462.33|464.97|462.57|464.73|462.33|0
1649077950000|2022-04-04 13:12:30|464.5|462.1|464.5|462.1|464.5|462.1|464.5|462.1|0
1649077960000|2022-04-04 13:12:40|464.62|462.22|464.62|462.22|464.62|462.22|464.62|462.22|0
1649077970000|2022-04-04 13:12:50|464.5|462.1|464.85|462.45|464.85|462.45|464.5|462.1|0
1649077980000|2022-04-04 13:13:00|464.73|462.33|464.73|462.33|464.73|462.33|464.5|462.1|0
1649077990000|2022-04-04 13:13:10|464.97|462.57|464.5|462.1|464.97|462.57|464.5|462.1|0
1649078000000|2022-04-04 13:13:20|464.73|462.33|464.5|462.1|464.73|462.33|464.5|462.1|0
1649078010000|2022-04-04 13:13:30|464.73|462.33|464.62|462.22|464.73|462.33|464.62|462.22|0
1649078020000|2022-04-04 13:13:40|464.73|462.33|464.5|462.1|464.73|462.33|464.5|462.1|0
1649078030000|2022-04-04 13:13:50|464.26|461.86|464.26|461.86|464.26|461.86|464.26|461.86|0
1649078040000|2022-04-04 13:14:00|464.5|462.1|464.38|461.98|464.5|462.1|464.26|461.86|0
1649078050000|2022-04-04 13:14:10|464.26|461.86|464.26|461.86|464.5|462.1|464.26|461.86|0
1649078070000|2022-04-04 13:14:30|464.03|461.63|464.03|461.63|464.03|461.63|464.03|461.63|0
1649078080000|2022-04-04 13:14:40|463.79|461.39|463.79|461.39|464.03|461.63|463.79|461.39|0
1649078090000|2022-04-04 13:14:50|463.91|461.51|464.03|461.63|464.03|461.63|463.79|461.39|0
1649078100000|2022-04-04 13:15:00|463.79|461.39|463.79|461.39|463.79|461.39|463.79|461.39|0
1649078110000|2022-04-04 13:15:10|463.56|461.16|463.44|461.04|463.56|461.16|463.44|461.04|0
1649078120000|2022-04-04 13:15:20|463.56|461.16|463.56|461.16|463.56|461.16|463.56|461.16|0
1649078140000|2022-04-04 13:15:40|463.32|460.92|463.56|461.16|463.56|461.16|463.32|460.92|0
1649078150000|2022-04-04 13:15:50|463.32|460.92|463.32|460.92|463.32|460.92|463.32|460.92|0
1649078170000|2022-04-04 13:16:10|463.56|461.16|463.79|461.39|463.79|461.39|463.56|461.16|0
1649078180000|2022-04-04 13:16:20|463.68|461.28|463.56|461.16|463.79|461.39|463.56|461.16|0
1649078190000|2022-04-04 13:16:30|463.44|461.04|463.44|461.04|463.56|461.16|463.44|461.04|0
1649078200000|2022-04-04 13:16:40|463.32|460.92|463.44|461.04|463.44|461.04|463.32|460.92|0
1649078210000|2022-04-04 13:16:50|463.56|461.16|463.79|461.39|463.79|461.39|463.56|461.16|0
1649078220000|2022-04-04 13:17:00|463.56|461.16|463.79|461.39|463.79|461.39|463.56|461.16|0
1649078230000|2022-04-04 13:17:10|463.56|461.16|463.56|461.16|463.56|461.16|463.56|461.16|0
1649078240000|2022-04-04 13:17:20|463.44|461.04|463.44|461.04|463.44|461.04|463.44|461.04|0
1649078250000|2022-04-04 13:17:30|463.32|460.92|463.56|461.16|463.56|461.16|463.32|460.92|0
1649078270000|2022-04-04 13:17:50|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1649078290000|2022-04-04 13:18:10|462.85|460.45|462.85|460.45|462.85|460.45|462.85|460.45|0
1649078300000|2022-04-04 13:18:20|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1649078310000|2022-04-04 13:18:30|462.97|460.57|463.32|460.92|463.32|460.92|462.97|460.57|0
1649078320000|2022-04-04 13:18:40|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1649078330000|2022-04-04 13:18:50|462.85|460.45|462.85|460.45|462.85|460.45|462.85|460.45|0
1649078350000|2022-04-04 13:19:10|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1649078360000|2022-04-04 13:19:20|462.97|460.57|462.85|460.45|462.97|460.57|462.85|460.45|0
1649078390000|2022-04-04 13:19:50|462.38|459.98|462.38|459.98|462.38|459.98|462.38|459.98|0
1649078400000|2022-04-04 13:20:00|462.62|460.22|462.62|460.22|462.62|460.22|462.62|460.22|0
1649078420000|2022-04-04 13:20:20|462.38|459.98|462.38|459.98|462.38|459.98|462.38|459.98|0
1649078430000|2022-04-04 13:20:30|462.62|460.22|462.62|460.22|462.62|460.22|462.62|460.22|0
1649078440000|2022-04-04 13:20:40|463.32|460.92|463.09|460.69|463.32|460.92|463.09|460.69|0
1649078450000|2022-04-04 13:20:50|463.32|460.92|463.32|460.92|463.32|460.92|463.32|460.92|0
1649078460000|2022-04-04 13:21:00|463.56|461.16|463.56|461.16|463.56|461.16|463.56|461.16|0
1649078470000|2022-04-04 13:21:10|463.32|460.92|463.56|461.16|463.56|461.16|463.32|460.92|0
1649078480000|2022-04-04 13:21:20|463.79|461.39|463.56|461.16|463.79|461.39|463.56|461.16|0
1649078490000|2022-04-04 13:21:30|463.44|461.04|463.09|460.69|463.44|461.04|463.09|460.69|0
1649078500000|2022-04-04 13:21:40|463.21|460.81|463.09|460.69|463.21|460.81|463.09|460.69|0
1649078510000|2022-04-04 13:21:50|463.32|460.92|463.56|461.16|463.56|461.16|463.32|460.92|0
1649078520000|2022-04-04 13:22:00|463.32|460.92|463.09|460.69|463.56|461.16|463.09|460.69|0
1649078530000|2022-04-04 13:22:10|462.85|460.45|462.38|459.98|462.85|460.45|462.38|459.98|0
1649078540000|2022-04-04 13:22:20|462.85|460.45|462.85|460.45|463.09|460.69|462.85|460.45|0
1649078560000|2022-04-04 13:22:40|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1649078570000|2022-04-04 13:22:50|463.32|460.92|463.32|460.92|463.32|460.92|463.32|460.92|0
1649078580000|2022-04-04 13:23:00|463.21|460.81|463.32|460.92|463.32|460.92|463.21|460.81|0
1649078600000|2022-04-04 13:23:20|463.56|461.16|463.56|461.16|463.56|461.16|463.56|461.16|0
1649078610000|2022-04-04 13:23:30|463.79|461.39|463.79|461.39|463.79|461.39|463.79|461.39|0
1649078620000|2022-04-04 13:23:40|463.56|461.16|463.79|461.39|463.79|461.39|463.56|461.16|0
1649078630000|2022-04-04 13:23:50|464.03|461.63|464.03|461.63|464.03|461.63|464.03|461.63|0
1649078640000|2022-04-04 13:24:00|463.56|461.16|463.56|461.16|463.56|461.16|463.56|461.16|0
1649078650000|2022-04-04 13:24:10|463.32|460.92|463.32|460.92|463.56|461.16|463.32|460.92|0
1649078660000|2022-04-04 13:24:20|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1649078670000|2022-04-04 13:24:30|463.32|460.92|463.32|460.92|463.32|460.92|463.32|460.92|0
1649078680000|2022-04-04 13:24:40|463.56|461.16|463.56|461.16|463.56|461.16|463.56|461.16|0
1649078690000|2022-04-04 13:24:50|463.44|461.04|463.56|461.16|463.56|461.16|463.44|461.04|0
1649078700000|2022-04-04 13:25:00|463.32|460.92|463.21|460.81|463.32|460.92|463.09|460.69|0
1649078710000|2022-04-04 13:25:10|463.32|460.92|463.56|461.16|463.56|461.16|463.32|460.92|0
1649078720000|2022-04-04 13:25:20|463.79|461.39|463.79|461.39|463.79|461.39|463.79|461.39|0
1649078730000|2022-04-04 13:25:30|463.56|461.16|463.79|461.39|464.03|461.63|463.56|461.16|0
1649078740000|2022-04-04 13:25:40|464.03|461.63|463.79|461.39|464.03|461.63|463.79|461.39|0
1649078750000|2022-04-04 13:25:50|463.91|461.51|463.79|461.39|463.91|461.51|463.79|461.39|0
1649078760000|2022-04-04 13:26:00|463.56|461.16|463.56|461.16|463.56|461.16|463.56|461.16|0
1649078770000|2022-04-04 13:26:10|463.79|461.39|463.79|461.39|464.03|461.63|463.79|461.39|0
1649078780000|2022-04-04 13:26:20|463.32|460.92|463.09|460.69|463.56|461.16|463.09|460.69|0
1649078790000|2022-04-04 13:26:30|463.21|460.81|463.32|460.92|463.32|460.92|463.09|460.69|0
1649078800000|2022-04-04 13:26:40|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1649078810000|2022-04-04 13:26:50|463.21|460.81|463.09|460.69|463.21|460.81|463.09|460.69|0
1649078820000|2022-04-04 13:27:00|463.56|461.16|464.03|461.63|464.03|461.63|463.56|461.16|0
1649078830000|2022-04-04 13:27:10|464.5|462.1|464.26|461.86|464.5|462.1|464.26|461.86|0
1649078840000|2022-04-04 13:27:20|464.03|461.63|464.73|462.33|464.73|462.33|464.03|461.63|0
1649078850000|2022-04-04 13:27:30|464.49|462.09|464.49|462.09|464.49|462.09|464.49|462.09|0
1649078860000|2022-04-04 13:27:40|464.26|461.86|464.49|462.09|464.49|462.09|464.26|461.86|0
1649078870000|2022-04-04 13:27:50|464.26|461.86|464.26|461.86|464.26|461.86|464.26|461.86|0
1649078880000|2022-04-04 13:28:00|464.02|461.62|464.26|461.86|464.26|461.86|463.91|461.51|0
1649078890000|2022-04-04 13:28:10|464.02|461.62|464.26|461.86|464.26|461.86|464.02|461.62|0
1649078900000|2022-04-04 13:28:20|464.02|461.62|464.26|461.86|464.26|461.86|463.79|461.39|0
1649078910000|2022-04-04 13:28:30|464.49|462.09|464.49|462.09|464.49|462.09|464.49|462.09|0
1649078920000|2022-04-04 13:28:40|464.26|461.86|464.02|461.62|464.49|462.09|464.02|461.62|0
1649078930000|2022-04-04 13:28:50|463.79|461.39|463.79|461.39|463.79|461.39|463.79|461.39|0
1649078940000|2022-04-04 13:29:00|463.91|461.51|463.79|461.39|463.91|461.51|463.79|461.39|0
1649078950000|2022-04-04 13:29:10|463.91|461.51|463.79|461.39|464.02|461.62|463.79|461.39|0
1649078960000|2022-04-04 13:29:20|464.02|461.62|463.91|461.51|464.02|461.62|463.91|461.51|0
1649078970000|2022-04-04 13:29:30|464.02|461.62|464.38|461.98|464.38|461.98|463.79|461.39|0
1649078980000|2022-04-04 13:29:40|464.73|462.33|465.67|463.27|465.67|463.27|464.73|462.33|0
1649078990000|2022-04-04 13:29:50|465.43|463.03|465.91|463.51|465.91|463.51|465.43|463.03|0
1649079000000|2022-04-04 13:30:00|466.38|463.98|466.38|463.98|467.08|464.68|466.38|463.98|0
1649079010000|2022-04-04 13:30:10|465.91|463.51|467.32|464.92|467.32|464.92|465.91|463.51|0
1649079020000|2022-04-04 13:30:20|466.85|464.45|466.85|464.45|466.85|464.45|466.61|464.21|0
1649079030000|2022-04-04 13:30:30|467.32|464.92|466.85|464.45|467.32|464.92|466.85|464.45|0
1649079040000|2022-04-04 13:30:40|467.08|464.68|467.08|464.68|467.55|465.15|467.08|464.68|0
1649079050000|2022-04-04 13:30:50|466.85|464.45|467.32|464.92|467.79|465.39|466.85|464.45|0
1649079060000|2022-04-04 13:31:00|467.08|464.68|468.26|465.86|468.26|465.86|467.08|464.68|0
1649079070000|2022-04-04 13:31:10|468.73|466.33|469.44|467.04|469.44|467.04|468.26|465.86|0
1649079080000|2022-04-04 13:31:20|469.67|467.27|469.44|467.04|469.67|467.27|469.2|466.8|0
1649079090000|2022-04-04 13:31:30|469.2|466.8|470.14|467.74|470.14|467.74|469.2|466.8|0
1649079100000|2022-04-04 13:31:40|469.91|467.51|470.38|467.98|470.38|467.98|469.91|467.51|0
1649079110000|2022-04-04 13:31:50|469.91|467.51|469.91|467.51|469.91|467.51|469.91|467.51|0
1649079120000|2022-04-04 13:32:00|470.14|467.74|470.38|467.98|470.61|468.21|470.14|467.74|0
1649079130000|2022-04-04 13:32:10|470.61|468.21|470.85|468.45|471.08|468.68|470.61|468.21|0
1649079140000|2022-04-04 13:32:20|471.08|468.68|470.61|468.21|471.08|468.68|470.61|468.21|0
1649079150000|2022-04-04 13:32:30|470.14|467.74|469.91|467.51|470.38|467.98|469.91|467.51|0
1649079160000|2022-04-04 13:32:40|469.67|467.27|469.67|467.27|469.67|467.27|469.44|467.04|0
1649079170000|2022-04-04 13:32:50|469.91|467.51|469.2|466.8|469.91|467.51|469.2|466.8|0
1649079180000|2022-04-04 13:33:00|469.44|467.04|469.67|467.27|469.91|467.51|469.44|467.04|0
1649079190000|2022-04-04 13:33:10|470.38|467.98|470.38|467.98|470.61|468.21|470.38|467.98|0
1649079200000|2022-04-04 13:33:20|470.61|468.21|470.14|467.74|470.61|468.21|470.14|467.74|0
1649079210000|2022-04-04 13:33:30|469.93|467.53|469.93|467.53|469.93|467.53|469.69|467.29|0
1649079220000|2022-04-04 13:33:40|470.17|467.77|471.34|468.94|471.34|468.94|470.17|467.77|0
1649079230000|2022-04-04 13:33:50|472.05|469.65|473.46|471.06|473.46|471.06|472.05|469.65|0
1649079240000|2022-04-04 13:34:00|473.94|471.54|474.76|472.36|474.88|472.48|473.94|471.54|0
1649079250000|2022-04-04 13:34:10|474.17|471.77|474.41|472.01|474.41|472.01|473.94|471.54|0
1649079260000|2022-04-04 13:34:20|474.17|471.77|473.46|471.06|474.41|472.01|473.46|471.06|0
1649079270000|2022-04-04 13:34:30|472.76|470.36|473.7|471.3|473.7|471.3|472.76|470.36|0
1649079280000|2022-04-04 13:34:40|473.82|471.42|473.93|471.53|474.41|472.01|473.82|471.42|0
1649079290000|2022-04-04 13:34:50|472.76|470.36|473.7|471.3|473.7|471.3|472.76|470.36|0
1649079300000|2022-04-04 13:35:00|473.93|471.53|473.23|470.83|473.93|471.53|473.23|470.83|0
1649079310000|2022-04-04 13:35:10|472.99|470.59|470.64|468.24|472.99|470.59|470.64|468.24|0
1649079320000|2022-04-04 13:35:20|470.29|467.89|471.11|468.71|471.11|468.71|470.29|467.89|0
1649079330000|2022-04-04 13:35:30|471.58|469.18|472.05|469.65|472.29|469.89|471.58|469.18|0
1649079340000|2022-04-04 13:35:40|472.52|470.12|471.81|469.41|472.76|470.36|471.81|469.41|0
1649079350000|2022-04-04 13:35:50|472.05|469.65|472.05|469.65|472.52|470.12|472.05|469.65|0
1649079360000|2022-04-04 13:36:00|471.81|469.41|471.81|469.41|471.81|469.41|471.58|469.18|0
1649079370000|2022-04-04 13:36:10|472.05|469.65|472.52|470.12|472.52|470.12|472.05|469.65|0
1649079380000|2022-04-04 13:36:20|472.99|470.59|472.05|469.65|472.99|470.59|472.05|469.65|0
1649079390000|2022-04-04 13:36:30|471.81|469.41|471.11|468.71|471.81|469.41|470.87|468.47|0
1649079400000|2022-04-04 13:36:40|470.87|468.47|470.87|468.47|471.34|468.94|470.87|468.47|0
1649079410000|2022-04-04 13:36:50|470.64|468.24|470.64|468.24|470.64|468.24|470.17|467.77|0
1649079420000|2022-04-04 13:37:00|470.87|468.47|471.81|469.41|471.81|469.41|470.87|468.47|0
1649079430000|2022-04-04 13:37:10|471.58|469.18|472.05|469.65|472.05|469.65|471.58|469.18|0
1649079440000|2022-04-04 13:37:20|471.11|468.71|471.34|468.94|471.58|469.18|471.11|468.71|0
1649079450000|2022-04-04 13:37:30|471.58|469.18|471.34|468.94|471.58|469.18|471.34|468.94|0
1649079460000|2022-04-04 13:37:40|472.29|469.89|472.05|469.65|472.29|469.89|471.81|469.41|0
1649079470000|2022-04-04 13:37:50|472.29|469.89|471.94|469.54|472.52|470.12|471.81|469.41|0
1649079480000|2022-04-04 13:38:00|471.34|468.94|471.11|468.71|471.34|468.94|471|468.6|0
1649079490000|2022-04-04 13:38:10|471.47|469.07|470.17|467.77|471.47|469.07|470.17|467.77|0
1649079500000|2022-04-04 13:38:20|469.23|466.83|469.46|467.06|469.58|467.18|469.23|466.83|0
1649079510000|2022-04-04 13:38:30|470.17|467.77|469.93|467.53|470.17|467.77|469.93|467.53|0
1649079520000|2022-04-04 13:38:40|470.4|468|470.17|467.77|470.4|468|470.17|467.77|0
1649079530000|2022-04-04 13:38:50|469.46|467.06|469.7|467.3|469.7|467.3|469.46|467.06|0
1649079540000|2022-04-04 13:39:00|469.93|467.53|470.64|468.24|470.64|468.24|469.93|467.53|0
1649079550000|2022-04-04 13:39:10|470.52|468.12|470.64|468.24|470.87|468.47|470.52|468.12|0
1649079560000|2022-04-04 13:39:20|470.17|467.77|471.11|468.71|471.11|468.71|470.17|467.77|0
1649079570000|2022-04-04 13:39:30|471.47|469.07|472.76|470.36|472.76|470.36|471.47|469.07|0
1649079580000|2022-04-04 13:39:40|472.99|470.59|472.76|470.36|472.99|470.59|472.29|469.89|0
1649079590000|2022-04-04 13:39:50|472.64|470.24|472.52|470.12|472.76|470.36|472.52|470.12|0
1649079600000|2022-04-04 13:40:00|472.05|469.65|470.17|467.77|472.05|469.65|470.05|467.65|0
1649079610000|2022-04-04 13:40:10|469.23|466.83|467.11|464.71|469.23|466.83|467.11|464.71|0
1649079620000|2022-04-04 13:40:20|467.35|464.95|466.64|464.24|467.58|465.18|466.64|464.24|0
1649079630000|2022-04-04 13:40:30|467.11|464.71|466.17|463.77|467.11|464.71|466.17|463.77|0
1649079640000|2022-04-04 13:40:40|466.41|464.01|466.17|463.77|466.41|464.01|466.17|463.77|0
1649079650000|2022-04-04 13:40:50|465.94|463.54|466.64|464.24|467.11|464.71|465.94|463.54|0
1649079660000|2022-04-04 13:41:00|466.17|463.77|466.17|463.77|466.17|463.77|465.59|463.19|0
1649079670000|2022-04-04 13:41:10|465.7|463.3|465.7|463.3|465.7|463.3|465.23|462.83|0
1649079680000|2022-04-04 13:41:20|465.47|463.07|465.22|462.82|465.47|463.07|464.75|462.35|0
1649079690000|2022-04-04 13:41:30|465.45|463.05|464.98|462.58|465.69|463.29|464.98|462.58|0
1649079700000|2022-04-04 13:41:40|465.22|462.82|465.22|462.82|465.45|463.05|465.22|462.82|0
1649079710000|2022-04-04 13:41:50|465.69|463.29|465.92|463.52|465.92|463.52|465.69|463.29|0
1649079720000|2022-04-04 13:42:00|466.16|463.76|465.45|463.05|466.16|463.76|465.45|463.05|0
1649079730000|2022-04-04 13:42:10|466.16|463.76|466.16|463.76|466.16|463.76|466.16|463.76|0
1649079740000|2022-04-04 13:42:20|466.63|464.23|465.81|463.41|466.63|464.23|465.81|463.41|0
1649079750000|2022-04-04 13:42:30|466.16|463.76|465.92|463.52|466.16|463.76|465.92|463.52|0
1649079760000|2022-04-04 13:42:40|465.69|463.29|466.16|463.76|466.16|463.76|465.45|463.05|0
1649079770000|2022-04-04 13:42:50|465.57|463.17|465.22|462.82|465.92|463.52|465.22|462.82|0
1649079780000|2022-04-04 13:43:00|465.45|463.05|466.05|463.65|466.05|463.65|465.34|462.94|0
1649079790000|2022-04-04 13:43:10|466.16|463.76|466.63|464.23|466.63|464.23|466.16|463.76|0
1649079800000|2022-04-04 13:43:20|466.16|463.76|465.45|463.05|466.63|464.23|465.45|463.05|0
1649079810000|2022-04-04 13:43:30|465.69|463.29|465.22|462.82|465.92|463.52|465.22|462.82|0
1649079820000|2022-04-04 13:43:40|464.98|462.58|465.92|463.52|465.92|463.52|464.98|462.58|0
1649079830000|2022-04-04 13:43:50|465.57|463.17|465.69|463.29|465.69|463.29|465.45|463.05|0
1649079840000|2022-04-04 13:44:00|465.81|463.41|466.39|463.99|466.39|463.99|465.81|463.41|0
1649079850000|2022-04-04 13:44:10|466.63|464.23|466.87|464.47|467.1|464.7|466.63|464.23|0
1649079860000|2022-04-04 13:44:20|466.63|464.23|466.87|464.47|467.1|464.7|466.63|464.23|0
1649079870000|2022-04-04 13:44:30|467.1|464.7|466.87|464.47|467.1|464.7|466.39|463.99|0
1649079880000|2022-04-04 13:44:40|466.39|463.99|465.92|463.52|466.39|463.99|465.92|463.52|0
1649079890000|2022-04-04 13:44:50|466.16|463.76|466.16|463.76|466.87|464.47|466.16|463.76|0
1649079900000|2022-04-04 13:45:00|465.69|463.29|465.92|463.52|465.92|463.52|465.22|462.82|0
1649079910000|2022-04-04 13:45:10|466.16|463.76|466.63|464.23|466.63|464.23|466.16|463.76|0
1649079920000|2022-04-04 13:45:20|467.1|464.7|468.75|466.35|468.75|466.35|467.1|464.7|0
1649079930000|2022-04-04 13:45:30|468.52|466.12|468.52|466.12|468.52|466.12|468.28|465.88|0
1649079940000|2022-04-04 13:45:40|468.64|466.24|466.63|464.23|468.64|466.24|466.63|464.23|0
1649079950000|2022-04-04 13:45:50|466.39|463.99|467.34|464.94|467.34|464.94|466.39|463.99|0
1649079960000|2022-04-04 13:46:00|467.81|465.41|467.34|464.94|467.81|465.41|467.34|464.94|0
1649079970000|2022-04-04 13:46:10|466.99|464.59|466.39|463.99|466.99|464.59|466.39|463.99|0
1649079980000|2022-04-04 13:46:20|467.1|464.7|466.99|464.59|467.1|464.7|466.75|464.35|0
1649079990000|2022-04-04 13:46:30|467.22|464.82|467.81|465.41|468.75|466.35|467.1|464.7|0
1649080000000|2022-04-04 13:46:40|467.34|464.94|467.57|465.17|467.57|465.17|467.34|464.94|0
1649080010000|2022-04-04 13:46:50|468.04|465.64|468.51|466.11|468.75|466.35|468.04|465.64|0
1649080020000|2022-04-04 13:47:00|468.75|466.35|469.46|467.06|469.46|467.06|468.4|466|0
1649080030000|2022-04-04 13:47:10|469.69|467.29|469.46|467.06|469.69|467.29|468.99|466.59|0
1649080040000|2022-04-04 13:47:20|470.17|467.77|470.4|468|470.4|468|470.17|467.77|0
1649080050000|2022-04-04 13:47:30|469.93|467.53|468.75|466.35|469.93|467.53|468.75|466.35|0
1649080060000|2022-04-04 13:47:40|468.28|465.88|468.28|465.88|468.28|465.88|468.28|465.88|0
1649080070000|2022-04-04 13:47:50|468.51|466.11|468.51|466.11|468.75|466.35|468.28|465.88|0
1649080080000|2022-04-04 13:48:00|468.99|466.59|468.51|466.11|468.99|466.59|468.51|466.11|0
1649080090000|2022-04-04 13:48:10|468.28|465.88|468.75|466.35|468.75|466.35|468.04|465.64|0
1649080100000|2022-04-04 13:48:20|469.46|467.06|469.34|466.94|469.46|467.06|468.99|466.59|0
1649080110000|2022-04-04 13:48:30|468.75|466.35|468.28|465.88|468.75|466.35|467.81|465.41|0
1649080120000|2022-04-04 13:48:40|468.51|466.11|467.69|465.29|468.51|466.11|467.69|465.29|0
1649080130000|2022-04-04 13:48:50|467.57|465.17|467.57|465.17|467.81|465.41|467.57|465.17|0
1649080140000|2022-04-04 13:49:00|467.81|465.41|467.34|464.94|467.81|465.41|467.1|464.7|0
1649080150000|2022-04-04 13:49:10|466.86|464.46|466.63|464.23|466.86|464.46|466.63|464.23|0
1649080160000|2022-04-04 13:49:20|466.86|464.46|467.1|464.7|467.1|464.7|466.86|464.46|0
1649080170000|2022-04-04 13:49:30|467.34|464.94|467.34|464.94|467.81|465.41|467.34|464.94|0
1649080180000|2022-04-04 13:49:40|466.63|464.23|465.69|463.29|466.63|464.23|465.69|463.29|0
1649080190000|2022-04-04 13:49:50|465.22|462.82|464.51|462.11|465.22|462.82|464.51|462.11|0
1649080200000|2022-04-04 13:50:00|464.74|462.34|461.69|459.29|464.74|462.34|461.69|459.29|0
1649080210000|2022-04-04 13:50:10|461.45|459.05|461.69|459.29|461.92|459.52|461.45|459.05|0
1649080220000|2022-04-04 13:50:20|462.39|459.99|463.1|460.7|463.1|460.7|462.39|459.99|0
1649080230000|2022-04-04 13:50:30|462.86|460.46|462.86|460.46|463.1|460.7|462.86|460.46|0
1649080240000|2022-04-04 13:50:40|461.92|459.52|460.75|458.35|461.92|459.52|460.75|458.35|0
1649080250000|2022-04-04 13:50:50|460.28|457.88|460.87|458.47|460.98|458.58|460.28|457.88|0
1649080260000|2022-04-04 13:51:00|460.98|458.58|461.22|458.82|461.22|458.82|460.28|457.88|0
1649080270000|2022-04-04 13:51:10|461.45|459.05|461.22|458.82|461.45|459.05|461.22|458.82|0
1649080280000|2022-04-04 13:51:20|461.45|459.05|461.57|459.17|461.69|459.29|461.45|459.05|0
1649080290000|2022-04-04 13:51:30|460.98|458.58|461.45|459.05|461.45|459.05|460.98|458.58|0
1649080300000|2022-04-04 13:51:40|461.69|459.29|460.87|458.47|461.69|459.29|460.87|458.47|0
1649080310000|2022-04-04 13:51:50|460.98|458.58|461.45|459.05|461.45|459.05|460.98|458.58|0
1649080320000|2022-04-04 13:52:00|461.69|459.29|461.92|459.52|461.92|459.52|461.69|459.29|0
1649080330000|2022-04-04 13:52:10|461.22|458.82|460.75|458.35|461.22|458.82|460.75|458.35|0
1649080340000|2022-04-04 13:52:20|460.51|458.11|460.98|458.58|460.98|458.58|460.51|458.11|0
1649080350000|2022-04-04 13:52:30|461.45|459.05|461.9|459.5|462.13|459.73|461.45|459.05|0
1649080360000|2022-04-04 13:52:40|461.31|458.91|461.19|458.79|461.31|458.91|460.95|458.55|0
1649080370000|2022-04-04 13:52:50|461.31|458.91|460.72|458.32|461.42|459.02|460.72|458.32|0
1649080380000|2022-04-04 13:53:00|460.95|458.55|460.95|458.55|460.95|458.55|460.48|458.08|0
1649080390000|2022-04-04 13:53:10|460.72|458.32|460.24|457.84|460.72|458.32|459.77|457.37|0
1649080400000|2022-04-04 13:53:20|459.77|457.37|459.54|457.14|459.77|457.37|459.54|457.14|0
1649080410000|2022-04-04 13:53:30|459.77|457.37|459.77|457.37|460.01|457.61|459.77|457.37|0
1649080420000|2022-04-04 13:53:40|459.3|456.9|459.3|456.9|459.54|457.14|458.83|456.43|0
1649080430000|2022-04-04 13:53:50|459.07|456.67|458.6|456.2|459.07|456.67|458.6|456.2|0
1649080440000|2022-04-04 13:54:00|458.72|456.32|458.6|456.2|458.72|456.32|458.36|455.96|0
1649080450000|2022-04-04 13:54:10|458.83|456.43|459.3|456.9|459.54|457.14|458.83|456.43|0
1649080460000|2022-04-04 13:54:20|458.83|456.43|458.83|456.43|458.96|456.56|458.83|456.43|0
1649080470000|2022-04-04 13:54:30|458.6|456.2|457.42|455.02|458.6|456.2|457.42|455.02|0
1649080480000|2022-04-04 13:54:40|457.19|454.79|457.08|454.68|457.19|454.79|457.08|454.68|0
1649080490000|2022-04-04 13:54:50|456.95|454.55|457.42|455.02|457.89|455.49|456.95|454.55|0
1649080500000|2022-04-04 13:55:00|456.95|454.55|455.54|453.14|456.95|454.55|455.54|453.14|0
1649080510000|2022-04-04 13:55:10|455.78|453.38|455.31|452.91|455.78|453.38|455.31|452.91|0
1649080520000|2022-04-04 13:55:20|455.2|452.8|456.01|453.61|456.01|453.61|455.2|452.8|0
1649080530000|2022-04-04 13:55:30|455.78|453.38|455.54|453.14|455.78|453.38|455.54|453.14|0
1649080540000|2022-04-04 13:55:40|455.52|453.12|453.64|451.24|455.52|453.12|453.64|451.24|0
1649080550000|2022-04-04 13:55:50|453.41|451.01|452.69|450.29|453.41|451.01|452.69|450.29|0
1649080560000|2022-04-04 13:56:00|451.75|449.35|451.28|448.88|451.75|449.35|451.05|448.65|0
1649080570000|2022-04-04 13:56:10|451.52|449.12|452.43|450.03|452.43|450.03|451.52|449.12|0
1649080580000|2022-04-04 13:56:20|452.2|449.8|452.67|450.27|452.67|450.27|452.2|449.8|0
1649080590000|2022-04-04 13:56:30|452.43|450.03|452.67|450.27|452.9|450.5|452.43|450.03|0
1649080600000|2022-04-04 13:56:40|452.9|450.5|452.67|450.27|452.9|450.5|452.43|450.03|0
1649080610000|2022-04-04 13:56:50|454.17|451.77|454.63|452.23|454.63|452.23|454.17|451.77|0
1649080620000|2022-04-04 13:57:00|453.15|450.75|453.39|450.99|453.39|450.99|453.15|450.75|0
1649080630000|2022-04-04 13:57:10|453.9|451.5|454.14|451.74|454.14|451.74|453.79|451.39|0
1649080640000|2022-04-04 13:57:20|453.9|451.5|453.79|451.39|453.9|451.5|453.67|451.27|0
1649080650000|2022-04-04 13:57:30|453.43|451.03|453.67|451.27|453.67|451.27|453.43|451.03|0
1649080660000|2022-04-04 13:57:40|453.43|451.03|453.71|451.31|453.71|451.31|453.2|450.8|0
1649080670000|2022-04-04 13:57:50|453.48|451.08|453.6|451.2|453.72|451.32|453.48|451.08|0
1649080680000|2022-04-04 13:58:00|453.72|451.32|453.38|450.98|454.09|451.69|453.38|450.98|0
1649080690000|2022-04-04 13:58:10|453.62|451.22|452.91|450.51|453.62|451.22|452.91|450.51|0
1649080700000|2022-04-04 13:58:20|452.68|450.28|452.44|450.04|452.68|450.28|452.44|450.04|0
1649080710000|2022-04-04 13:58:30|452.68|450.28|452.44|450.04|453.38|450.98|452.44|450.04|0
1649080720000|2022-04-04 13:58:40|452.68|450.28|452.91|450.51|452.91|450.51|452.44|450.04|0
1649080730000|2022-04-04 13:58:50|453.15|450.75|452.68|450.28|453.15|450.75|452.68|450.28|0
1649080740000|2022-04-04 13:59:00|452.44|450.04|452.26|449.86|452.49|450.09|452.26|449.86|0
1649080750000|2022-04-04 13:59:10|452.49|450.09|452.49|450.09|452.49|450.09|452.26|449.86|0
1649080760000|2022-04-04 13:59:20|452.26|449.86|452.38|449.98|452.49|450.09|452.26|449.86|0
1649080770000|2022-04-04 13:59:30|452.49|450.09|452.26|449.86|452.49|450.09|452.26|449.86|0
1649080780000|2022-04-04 13:59:40|452.02|449.62|452.49|450.09|452.49|450.09|452.02|449.62|0
1649080790000|2022-04-04 13:59:50|452.38|449.98|452.73|450.33|452.73|450.33|452.38|449.98|0
1649080800000|2022-04-04 14:00:00|452.49|450.09|453.2|450.8|453.2|450.8|452.02|449.62|0
1649080810000|2022-04-04 14:00:10|453.09|450.69|453.2|450.8|453.43|451.03|453.09|450.69|0
1649080820000|2022-04-04 14:00:20|452.73|450.33|452.73|450.33|452.96|450.56|452.49|450.09|0
1649080830000|2022-04-04 14:00:30|452.49|450.09|453.2|450.8|453.2|450.8|452.49|450.09|0
1649080840000|2022-04-04 14:00:40|453.32|450.92|453.9|451.5|453.9|451.5|453.32|450.92|0
1649080850000|2022-04-04 14:00:50|453.2|450.8|452.73|450.33|453.2|450.8|452.73|450.33|0
1649080860000|2022-04-04 14:01:00|452.96|450.56|453.9|451.5|453.9|451.5|452.96|450.56|0
1649080870000|2022-04-04 14:01:10|453.43|451.03|452.73|450.33|453.43|451.03|452.73|450.33|0
1649080880000|2022-04-04 14:01:20|452.49|450.09|453.43|451.03|453.43|451.03|452.49|450.09|0
1649080890000|2022-04-04 14:01:30|452.96|450.56|453.2|450.8|453.2|450.8|452.73|450.33|0
1649080900000|2022-04-04 14:01:40|452.73|450.33|453.09|450.69|453.2|450.8|452.73|450.33|0
1649080910000|2022-04-04 14:01:50|453.2|450.8|452.49|450.09|453.43|451.03|452.26|449.86|0
1649080920000|2022-04-04 14:02:00|452.02|449.62|452.02|449.62|452.26|449.86|452.02|449.62|0
1649080930000|2022-04-04 14:02:10|452.49|450.09|452.26|449.86|452.49|450.09|451.79|449.39|0
1649080940000|2022-04-04 14:02:20|452.73|450.33|452.49|450.09|452.73|450.33|452.26|449.86|0
1649080950000|2022-04-04 14:02:30|452.26|449.86|452.26|449.86|452.26|449.86|452.02|449.62|0
1649080960000|2022-04-04 14:02:40|452.02|449.62|452.73|450.33|452.73|450.33|452.02|449.62|0
1649080970000|2022-04-04 14:02:50|452.26|449.86|452.49|450.09|453.2|450.8|452.26|449.86|0
1649080980000|2022-04-04 14:03:00|452.38|449.98|452.26|449.86|452.73|450.33|452.26|449.86|0
1649080990000|2022-04-04 14:03:10|452.02|449.62|452.02|449.62|452.49|450.09|452.02|449.62|0
1649081000000|2022-04-04 14:03:20|452.26|449.86|452.02|449.62|452.26|449.86|451.79|449.39|0
1649081010000|2022-04-04 14:03:30|452.26|449.86|452.49|450.09|452.49|450.09|452.02|449.62|0
1649081020000|2022-04-04 14:03:40|452.73|450.33|452.02|449.62|452.73|450.33|452.02|449.62|0
1649081030000|2022-04-04 14:03:50|452.26|449.86|452.73|450.33|452.73|450.33|452.26|449.86|0
1649081040000|2022-04-04 14:04:00|452.38|449.98|452.96|450.56|452.96|450.56|452.38|449.98|0
1649081050000|2022-04-04 14:04:10|453.2|450.8|452.26|449.86|453.43|451.03|452.26|449.86|0
1649081060000|2022-04-04 14:04:20|451.79|449.39|452.26|449.86|452.26|449.86|451.79|449.39|0
1649081070000|2022-04-04 14:04:30|452.49|450.09|452.26|449.86|452.49|450.09|452.02|449.62|0
1649081080000|2022-04-04 14:04:40|452.49|450.09|452.02|449.62|452.49|450.09|452.02|449.62|0
1649081090000|2022-04-04 14:04:50|452.49|450.09|452.26|449.86|452.49|450.09|452.26|449.86|0
1649081100000|2022-04-04 14:05:00|452.49|450.09|452.49|450.09|452.49|450.09|452.26|449.86|0
1649081110000|2022-04-04 14:05:10|451.79|449.39|452.02|449.62|452.26|449.86|451.79|449.39|0
1649081120000|2022-04-04 14:05:20|452.26|449.86|453.09|450.69|453.09|450.69|452.02|449.62|0
1649081130000|2022-04-04 14:05:30|453.43|451.03|452.26|449.86|453.43|451.03|452.26|449.86|0
1649081140000|2022-04-04 14:05:40|452.02|449.62|452.73|450.33|452.73|450.33|452.02|449.62|0
1649081150000|2022-04-04 14:05:50|452.26|449.86|452.73|450.33|452.73|450.33|452.26|449.86|0
1649081160000|2022-04-04 14:06:00|453.2|450.8|452.02|449.62|453.2|450.8|452.02|449.62|0
1649081180000|2022-04-04 14:06:20|451.79|449.39|451.79|449.39|452.26|449.86|451.79|449.39|0
1649081190000|2022-04-04 14:06:30|452.26|449.86|452.26|449.86|452.49|450.09|452.26|449.86|0
1649081200000|2022-04-04 14:06:40|452.02|449.62|452.26|449.86|452.26|449.86|451.79|449.39|0
1649081210000|2022-04-04 14:06:50|452.02|449.62|451.55|449.15|452.02|449.62|451.55|449.15|0
1649081220000|2022-04-04 14:07:00|451.79|449.39|452.26|449.86|452.26|449.86|451.55|449.15|0
1649081230000|2022-04-04 14:07:10|452.49|450.09|452.73|450.33|452.96|450.56|452.26|449.86|0
1649081240000|2022-04-04 14:07:20|453.2|450.8|453.43|451.03|453.43|451.03|452.96|450.56|0
1649081250000|2022-04-04 14:07:30|453.67|451.27|453.43|451.03|453.67|451.27|453.2|450.8|0
1649081260000|2022-04-04 14:07:40|452.96|450.56|453.2|450.8|453.2|450.8|452.96|450.56|0
1649081270000|2022-04-04 14:07:50|453.43|451.03|453.43|451.03|453.43|451.03|453.2|450.8|0
1649081280000|2022-04-04 14:08:00|453.2|450.8|453.09|450.69|453.2|450.8|452.49|450.09|0
1649081290000|2022-04-04 14:08:10|453.2|450.8|453.67|451.27|454.14|451.74|453.2|450.8|0
1649081300000|2022-04-04 14:08:20|453.43|451.03|453.67|451.27|453.67|451.27|453.43|451.03|0
1649081310000|2022-04-04 14:08:30|453.43|451.03|453.67|451.27|453.67|451.27|453.2|450.8|0
1649081320000|2022-04-04 14:08:40|453.2|450.8|452.96|450.56|453.32|450.92|452.96|450.56|0
1649081330000|2022-04-04 14:08:50|453.2|450.8|453.2|450.8|453.43|451.03|453.2|450.8|0
1649081340000|2022-04-04 14:09:00|453.43|451.03|453.2|450.8|453.43|451.03|452.96|450.56|0
1649081350000|2022-04-04 14:09:10|453.08|450.68|453.2|450.8|453.2|450.8|453.08|450.68|0
1649081380000|2022-04-04 14:09:40|453.67|451.27|454.14|451.74|454.14|451.74|453.67|451.27|0
1649081390000|2022-04-04 14:09:50|453.67|451.27|453.9|451.5|453.9|451.5|453.67|451.27|0
1649081400000|2022-04-04 14:10:00|452.96|450.56|454.37|451.97|454.61|452.21|452.96|450.56|0
1649081410000|2022-04-04 14:10:10|454.14|451.74|454.14|451.74|454.61|452.21|454.14|451.74|0
1649081420000|2022-04-04 14:10:20|454.37|451.97|453.67|451.27|454.37|451.97|453.67|451.27|0
1649081430000|2022-04-04 14:10:30|454.37|451.97|454.37|451.97|454.37|451.97|454.37|451.97|0
1649081440000|2022-04-04 14:10:40|454.61|452.21|453.9|451.5|454.61|452.21|453.9|451.5|0
1649081450000|2022-04-04 14:10:50|454.14|451.74|454.37|451.97|454.37|451.97|453.67|451.27|0
1649081460000|2022-04-04 14:11:00|454.61|452.21|453.2|450.8|454.61|452.21|453.2|450.8|0
1649081470000|2022-04-04 14:11:10|453.43|451.03|453.43|451.03|453.67|451.27|453.43|451.03|0
1649081480000|2022-04-04 14:11:20|453.2|450.8|452.49|450.09|453.2|450.8|452.49|450.09|0
1649081490000|2022-04-04 14:11:30|452.26|449.86|452.49|450.09|452.73|450.33|452.26|449.86|0
1649081500000|2022-04-04 14:11:40|452.26|449.86|452.02|449.62|452.26|449.86|452.02|449.62|0
1649081510000|2022-04-04 14:11:50|452.26|449.86|452.26|449.86|452.49|450.09|452.26|449.86|0
1649081520000|2022-04-04 14:12:00|452.38|449.98|451.55|449.15|452.38|449.98|451.55|449.15|0
1649081530000|2022-04-04 14:12:10|452.73|450.33|453.2|450.8|453.2|450.8|452.73|450.33|0
1649081540000|2022-04-04 14:12:20|453.43|451.03|452.49|450.09|453.43|451.03|452.49|450.09|0
1649081550000|2022-04-04 14:12:30|452.26|449.86|451.32|448.92|452.26|449.86|451.32|448.92|0
1649081560000|2022-04-04 14:12:40|454.37|451.97|453.67|451.27|454.37|451.97|453.43|451.03|0
1649081570000|2022-04-04 14:12:50|453.43|451.03|452.96|450.56|453.67|451.27|452.96|450.56|0
1649081580000|2022-04-04 14:13:00|453.2|450.8|453.9|451.5|453.9|451.5|453.2|450.8|0
1649081590000|2022-04-04 14:13:10|454.14|451.74|455.08|452.68|455.08|452.68|454.14|451.74|0
1649081600000|2022-04-04 14:13:20|455.32|452.92|456.26|453.86|456.26|453.86|455.32|452.92|0
1649081610000|2022-04-04 14:13:30|456.02|453.62|456.02|453.62|456.02|453.62|456.02|453.62|0
1649081620000|2022-04-04 14:13:40|455.79|453.39|456.26|453.86|456.26|453.86|455.79|453.39|0
1649081630000|2022-04-04 14:13:50|456.49|454.09|456.73|454.33|456.73|454.33|456.49|454.09|0
1649081640000|2022-04-04 14:14:00|457.32|454.92|456.26|453.86|457.32|454.92|455.79|453.39|0
1649081650000|2022-04-04 14:14:10|456.02|453.62|456.02|453.62|456.02|453.62|455.79|453.39|0
1649081660000|2022-04-04 14:14:20|456.26|453.86|455.55|453.15|456.49|454.09|455.55|453.15|0
1649081670000|2022-04-04 14:14:30|455.79|453.39|456.26|453.86|456.49|454.09|455.79|453.39|0
1649081680000|2022-04-04 14:14:40|456.02|453.62|455.55|453.15|456.02|453.62|455.32|452.92|0
1649081690000|2022-04-04 14:14:50|456.02|453.62|456.26|453.86|456.26|453.86|456.02|453.62|0
1649081700000|2022-04-04 14:15:00|456.73|454.33|456.96|454.56|456.96|454.56|456.26|453.86|0
1649081710000|2022-04-04 14:15:10|456.73|454.33|456.73|454.33|456.73|454.33|456.49|454.09|0
1649081720000|2022-04-04 14:15:20|456.49|454.09|456.96|454.56|456.96|454.56|456.49|454.09|0
1649081730000|2022-04-04 14:15:30|456.73|454.33|457.44|455.04|457.67|455.27|456.73|454.33|0
1649081740000|2022-04-04 14:15:40|457.67|455.27|457.91|455.51|457.91|455.51|457.67|455.27|0
1649081750000|2022-04-04 14:15:50|458.38|455.98|458.38|455.98|458.61|456.21|458.38|455.98|0
1649081760000|2022-04-04 14:16:00|457.91|455.51|457.91|455.51|458.14|455.74|457.91|455.51|0
1649081770000|2022-04-04 14:16:10|457.2|454.8|458.85|456.45|458.85|456.45|457.2|454.8|0
1649081780000|2022-04-04 14:16:20|458.61|456.21|458.61|456.21|458.61|456.21|458.61|456.21|0
1649081790000|2022-04-04 14:16:30|458.38|455.98|459.09|456.69|459.09|456.69|458.38|455.98|0
1649081810000|2022-04-04 14:16:50|459.32|456.92|460.03|457.63|460.03|457.63|459.32|456.92|0
1649081820000|2022-04-04 14:17:00|460.5|458.1|462.39|459.99|462.39|459.99|460.5|458.1|0
1649081830000|2022-04-04 14:17:10|462.15|459.75|462.15|459.75|462.39|459.99|462.15|459.75|0
1649081840000|2022-04-04 14:17:20|461.92|459.52|461.68|459.28|461.92|459.52|461.45|459.05|0
1649081850000|2022-04-04 14:17:30|461.92|459.52|461.68|459.28|461.92|459.52|460.97|458.57|0
1649081860000|2022-04-04 14:17:40|461.92|459.52|461.68|459.28|461.92|459.52|461.68|459.28|0
1649081870000|2022-04-04 14:17:50|461.45|459.05|461.21|458.81|461.45|459.05|461.21|458.81|0
1649081880000|2022-04-04 14:18:00|461.45|459.05|461.92|459.52|461.92|459.52|461.45|459.05|0
1649081890000|2022-04-04 14:18:10|461.68|459.28|461.45|459.05|461.68|459.28|461.45|459.05|0
1649081900000|2022-04-04 14:18:20|461.68|459.28|461.33|458.93|461.68|459.28|461.33|458.93|0
1649081910000|2022-04-04 14:18:30|460.74|458.34|460.27|457.87|460.97|458.57|460.03|457.63|0
1649081920000|2022-04-04 14:18:40|460.03|457.63|459.79|457.39|460.03|457.63|459.56|457.16|0
1649081930000|2022-04-04 14:18:50|460.03|457.63|459.56|457.16|460.03|457.63|459.56|457.16|0
1649081940000|2022-04-04 14:19:00|459.32|456.92|459.09|456.69|459.32|456.92|459.09|456.69|0
1649081950000|2022-04-04 14:19:10|458.85|456.45|458.38|455.98|458.85|456.45|458.38|455.98|0
1649081960000|2022-04-04 14:19:20|458.61|456.21|458.61|456.21|458.61|456.21|458.61|456.21|0
1649081970000|2022-04-04 14:19:30|458.38|455.98|457.91|455.51|458.38|455.98|457.91|455.51|0
1649081980000|2022-04-04 14:19:40|457.67|455.27|457.43|455.03|457.91|455.51|457.43|455.03|0
1649081990000|2022-04-04 14:19:50|457.2|454.8|456.73|454.33|457.2|454.8|456.73|454.33|0
1649082000000|2022-04-04 14:20:00|456.26|453.86|456.26|453.86|456.26|453.86|455.55|453.15|0
1649082010000|2022-04-04 14:20:10|456.49|454.09|456.49|454.09|456.73|454.33|456.49|454.09|0
1649082020000|2022-04-04 14:20:20|456.73|454.33|457.2|454.8|457.2|454.8|456.73|454.33|0
1649082030000|2022-04-04 14:20:30|457.43|455.03|456.96|454.56|457.43|455.03|456.96|454.56|0
1649082040000|2022-04-04 14:20:40|456.73|454.33|456.02|453.62|456.73|454.33|456.02|453.62|0
1649082050000|2022-04-04 14:20:50|455.91|453.51|456.26|453.86|456.26|453.86|455.91|453.51|0
1649082060000|2022-04-04 14:21:00|456.02|453.62|456.02|453.62|456.02|453.62|456.02|453.62|0
1649082070000|2022-04-04 14:21:10|455.79|453.39|455.31|452.91|455.79|453.39|455.31|452.91|0
1649082080000|2022-04-04 14:21:20|455.08|452.68|455.31|452.91|455.31|452.91|455.08|452.68|0
1649082090000|2022-04-04 14:21:30|455.08|452.68|455.55|453.15|455.55|453.15|455.08|452.68|0
1649082100000|2022-04-04 14:21:40|456.02|453.62|456.02|453.62|456.02|453.62|456.02|453.62|0
1649082110000|2022-04-04 14:21:50|456.26|453.86|456.49|454.09|456.96|454.56|456.26|453.86|0
1649082120000|2022-04-04 14:22:00|456.26|453.86|456.73|454.33|456.73|454.33|456.26|453.86|0
1649082130000|2022-04-04 14:22:10|456.26|453.86|454.37|451.97|456.26|453.86|454.37|451.97|0
1649082140000|2022-04-04 14:22:20|453.67|451.27|453.43|451.03|453.9|451.5|453.43|451.03|0
1649082150000|2022-04-04 14:22:30|453.32|450.92|453.2|450.8|453.32|450.92|453.2|450.8|0
1649082160000|2022-04-04 14:22:40|452.96|450.56|451.55|449.15|452.96|450.56|451.55|449.15|0
1649082170000|2022-04-04 14:22:50|452.49|450.09|453.67|451.27|453.67|451.27|452.49|450.09|0
1649082180000|2022-04-04 14:23:00|453.9|451.5|452.49|450.09|453.9|451.5|452.49|450.09|0
1649082190000|2022-04-04 14:23:10|452.26|449.86|452.26|449.86|452.26|449.86|452.02|449.62|0
1649082200000|2022-04-04 14:23:20|452.73|450.33|452.73|450.33|453.2|450.8|452.73|450.33|0
1649082210000|2022-04-04 14:23:30|452.96|450.56|452.49|450.09|452.96|450.56|452.49|450.09|0
1649082220000|2022-04-04 14:23:40|452.85|450.45|452.96|450.56|452.96|450.56|452.49|450.09|0
1649082230000|2022-04-04 14:23:50|453.08|450.68|453.9|451.5|453.9|451.5|453.08|450.68|0
1649082240000|2022-04-04 14:24:00|453.67|451.27|454.14|451.74|454.14|451.74|453.67|451.27|0
1649082250000|2022-04-04 14:24:10|454.37|451.97|454.14|451.74|454.37|451.97|454.14|451.74|0
1649082260000|2022-04-04 14:24:20|453.67|451.27|453.9|451.5|453.9|451.5|453.67|451.27|0
1649082270000|2022-04-04 14:24:30|454.14|451.74|453.2|450.8|454.14|451.74|453.2|450.8|0
1649082280000|2022-04-04 14:24:40|452.73|450.33|452.73|450.33|452.96|450.56|452.73|450.33|0
1649082290000|2022-04-04 14:24:50|452.49|450.09|452.25|449.85|452.49|450.09|452.25|449.85|0
1649082300000|2022-04-04 14:25:00|452.02|449.62|451.31|448.91|452.02|449.62|451.08|448.68|0
1649082310000|2022-04-04 14:25:10|452.49|450.09|452.96|450.56|452.96|450.56|452.02|449.62|0
1649082320000|2022-04-04 14:25:20|453.43|451.03|453.2|450.8|453.67|451.27|453.2|450.8|0
1649082330000|2022-04-04 14:25:30|452.73|450.33|452.02|449.62|452.73|450.33|452.02|449.62|0
1649082340000|2022-04-04 14:25:40|451.31|448.91|452.49|450.09|452.72|450.32|451.31|448.91|0
1649082350000|2022-04-04 14:25:50|452.72|450.32|452.25|449.85|452.72|450.32|452.25|449.85|0
1649082360000|2022-04-04 14:26:00|451.78|449.38|451.78|449.38|451.78|449.38|451.78|449.38|0
1649082370000|2022-04-04 14:26:10|451.55|449.15|451.55|449.15|451.55|449.15|451.31|448.91|0
1649082380000|2022-04-04 14:26:20|451.31|448.91|450.84|448.44|451.31|448.91|449.9|447.5|0
1649082390000|2022-04-04 14:26:30|450.61|448.21|451.55|449.15|451.78|449.38|450.61|448.21|0
1649082400000|2022-04-04 14:26:40|451.31|448.91|451.78|449.38|451.78|449.38|451.08|448.68|0
1649082410000|2022-04-04 14:26:50|453.2|450.8|453.2|450.8|453.2|450.8|452.96|450.56|0
1649082420000|2022-04-04 14:27:00|452.96|450.56|452.96|450.56|452.96|450.56|452.49|450.09|0
1649082430000|2022-04-04 14:27:10|453.43|451.03|452.72|450.32|453.43|451.03|452.72|450.32|0
1649082440000|2022-04-04 14:27:20|452.49|450.09|451.55|449.15|452.49|450.09|451.55|449.15|0
1649082450000|2022-04-04 14:27:30|452.02|449.62|451.78|449.38|452.02|449.62|451.78|449.38|0
1649082460000|2022-04-04 14:27:40|452.02|449.62|452.96|450.56|452.96|450.56|451.78|449.38|0
1649082470000|2022-04-04 14:27:50|452.49|450.09|452.72|450.32|452.72|450.32|452.49|450.09|0
1649082480000|2022-04-04 14:28:00|452.25|449.85|452.49|450.09|452.49|450.09|452.25|449.85|0
1649082490000|2022-04-04 14:28:10|452.72|450.32|453.2|450.8|453.2|450.8|452.72|450.32|0
1649082500000|2022-04-04 14:28:20|453.43|451.03|453.19|450.79|453.43|451.03|453.19|450.79|0
1649082510000|2022-04-04 14:28:30|452.49|450.09|452.72|450.32|452.72|450.32|452.25|449.85|0
1649082520000|2022-04-04 14:28:40|451.91|449.51|452.49|450.09|452.72|450.32|451.91|449.51|0
1649082530000|2022-04-04 14:28:50|452.14|449.74|452.02|449.62|452.14|449.74|452.02|449.62|0
1649082540000|2022-04-04 14:29:00|451.78|449.38|451.31|448.91|451.78|449.38|451.31|448.91|0
1649082550000|2022-04-04 14:29:10|451.08|448.68|449.9|447.5|451.08|448.68|449.9|447.5|0
1649082560000|2022-04-04 14:29:20|450.37|447.97|449.9|447.5|450.37|447.97|449.9|447.5|0
1649082570000|2022-04-04 14:29:30|450.37|447.97|450.37|447.97|450.61|448.21|450.37|447.97|0
1649082580000|2022-04-04 14:29:40|450.14|447.74|450.14|447.74|450.14|447.74|450.14|447.74|0
1649082590000|2022-04-04 14:29:50|449.9|447.5|449.9|447.5|449.9|447.5|449.9|447.5|0
1649082600000|2022-04-04 14:30:00|449.67|447.27|450.84|448.44|450.84|448.44|449.2|446.8|0
1649082610000|2022-04-04 14:30:10|451.55|449.15|451.55|449.15|451.55|449.15|451.31|448.91|0
1649082620000|2022-04-04 14:30:20|450.61|448.21|450.84|448.44|450.84|448.44|450.37|447.97|0
1649082630000|2022-04-04 14:30:30|451.08|448.68|450.84|448.44|451.08|448.68|450.61|448.21|0
1649082640000|2022-04-04 14:30:40|450.61|448.21|450.14|447.74|450.61|448.21|450.14|447.74|0
1649082650000|2022-04-04 14:30:50|450.37|447.97|450.84|448.44|450.84|448.44|450.37|447.97|0
1649082660000|2022-04-04 14:31:00|451.55|449.15|450.84|448.44|451.78|449.38|450.84|448.44|0
1649082670000|2022-04-04 14:31:10|451.31|448.91|451.55|449.15|451.55|449.15|451.08|448.68|0
1649082680000|2022-04-04 14:31:20|451.08|448.68|450.97|448.57|451.08|448.68|450.61|448.21|0
1649082690000|2022-04-04 14:31:30|451.31|448.91|451.31|448.91|451.55|449.15|451.31|448.91|0
1649082700000|2022-04-04 14:31:40|450.84|448.44|451.08|448.68|451.08|448.68|450.84|448.44|0
1649082710000|2022-04-04 14:31:50|451.55|449.15|451.31|448.91|451.55|449.15|451.31|448.91|0
1649082720000|2022-04-04 14:32:00|451.44|449.04|451.55|449.15|451.55|449.15|451.08|448.68|0
1649082730000|2022-04-04 14:32:10|451.08|448.68|451.31|448.91|451.31|448.91|450.84|448.44|0
1649082740000|2022-04-04 14:32:20|451.55|449.15|450.61|448.21|451.55|449.15|450.61|448.21|0
1649082750000|2022-04-04 14:32:30|450.37|447.97|450.14|447.74|450.61|448.21|450.14|447.74|0
1649082760000|2022-04-04 14:32:40|450.5|448.1|450.14|447.74|450.5|448.1|449.9|447.5|0
1649082770000|2022-04-04 14:32:50|450.37|447.97|450.14|447.74|450.61|448.21|450.14|447.74|0
1649082780000|2022-04-04 14:33:00|450.37|447.97|450.14|447.74|450.37|447.97|449.9|447.5|0
1649082790000|2022-04-04 14:33:10|450.37|447.97|450.14|447.74|450.37|447.97|449.9|447.5|0
1649082800000|2022-04-04 14:33:20|450.37|447.97|450.84|448.44|450.84|448.44|450.37|447.97|0
1649082810000|2022-04-04 14:33:30|451.08|448.68|451.2|448.8|451.55|449.15|451.08|448.68|0
1649082820000|2022-04-04 14:33:40|451.08|448.68|450.84|448.44|451.08|448.68|450.84|448.44|0
1649082830000|2022-04-04 14:33:50|451.08|448.68|451.78|449.38|451.78|449.38|451.08|448.68|0
1649082840000|2022-04-04 14:34:00|451.31|448.91|451.78|449.38|452.02|449.62|451.31|448.91|0
1649082850000|2022-04-04 14:34:10|451.31|448.91|451.78|449.38|451.78|449.38|451.31|448.91|0
1649082860000|2022-04-04 14:34:20|451.91|449.51|451.08|448.68|451.91|449.51|451.08|448.68|0
1649082870000|2022-04-04 14:34:30|451.78|449.38|451.31|448.91|451.78|449.38|450.61|448.21|0
1649082880000|2022-04-04 14:34:40|451.55|449.15|451.78|449.38|451.78|449.38|451.55|449.15|0
1649082890000|2022-04-04 14:34:50|452.02|449.62|452.02|449.62|452.25|449.85|451.55|449.15|0
1649082900000|2022-04-04 14:35:00|451.78|449.38|451.78|449.38|451.78|449.38|451.55|449.15|0
1649082910000|2022-04-04 14:35:10|452.02|449.62|452.72|450.32|452.72|450.32|452.02|449.62|0
1649082920000|2022-04-04 14:35:20|452.96|450.56|452.96|450.56|453.19|450.79|452.96|450.56|0
1649082930000|2022-04-04 14:35:30|453.66|451.26|454.61|452.21|454.61|452.21|453.66|451.26|0
1649082940000|2022-04-04 14:35:40|454.37|451.97|453.43|451.03|454.37|451.97|453.43|451.03|0
1649082950000|2022-04-04 14:35:50|453.19|450.79|453.43|451.03|453.43|451.03|453.19|450.79|0
1649082960000|2022-04-04 14:36:00|453.19|450.79|453.43|451.03|453.66|451.26|452.96|450.56|0
1649082970000|2022-04-04 14:36:10|453.19|450.79|452.96|450.56|453.19|450.79|452.72|450.32|0
1649082980000|2022-04-04 14:36:20|452.72|450.32|452.72|450.32|452.72|450.32|452.49|450.09|0
1649082990000|2022-04-04 14:36:30|452.49|450.09|451.78|449.38|452.49|450.09|451.78|449.38|0
1649083000000|2022-04-04 14:36:40|451.55|449.15|451.55|449.15|451.55|449.15|451.31|448.91|0
1649083010000|2022-04-04 14:36:50|451.31|448.91|450.61|448.21|451.31|448.91|450.61|448.21|0
1649083020000|2022-04-04 14:37:00|449.67|447.27|450.14|447.74|450.37|447.97|449.67|447.27|0
1649083030000|2022-04-04 14:37:10|450.61|448.21|450.61|448.21|451.08|448.68|450.61|448.21|0
1649083040000|2022-04-04 14:37:20|450.14|447.74|450.14|447.74|450.14|447.74|449.9|447.5|0
1649083050000|2022-04-04 14:37:30|449.9|447.5|449.2|446.8|449.9|447.5|449.2|446.8|0
1649083060000|2022-04-04 14:37:40|448.96|446.56|450.61|448.21|450.61|448.21|448.96|446.56|0
1649083070000|2022-04-04 14:37:50|450.84|448.44|450.84|448.44|451.08|448.68|450.61|448.21|0
1649083080000|2022-04-04 14:38:00|450.61|448.21|451.31|448.91|451.31|448.91|450.61|448.21|0
1649083090000|2022-04-04 14:38:10|451.08|448.68|450.84|448.44|451.08|448.68|450.61|448.21|0
1649083100000|2022-04-04 14:38:20|450.61|448.21|450.37|447.97|450.61|448.21|450.37|447.97|0
1649083110000|2022-04-04 14:38:30|450.49|448.09|450.37|447.97|450.49|448.09|450.14|447.74|0
1649083120000|2022-04-04 14:38:40|450.26|447.86|449.9|447.5|450.26|447.86|449.9|447.5|0
1649083130000|2022-04-04 14:38:50|449.43|447.03|449.9|447.5|449.9|447.5|449.2|446.8|0
1649083140000|2022-04-04 14:39:00|450.14|447.74|449.32|446.92|450.14|447.74|449.32|446.92|0
1649083150000|2022-04-04 14:39:10|449.9|447.5|450.37|447.97|450.37|447.97|449.9|447.5|0
1649083160000|2022-04-04 14:39:20|452.25|449.85|452.14|449.74|452.25|449.85|452.02|449.62|0
1649083170000|2022-04-04 14:39:30|451.78|449.38|451.08|448.68|451.78|449.38|451.08|448.68|0
1649083180000|2022-04-04 14:39:40|451.31|448.91|451.31|448.91|451.55|449.15|451.31|448.91|0
1649083190000|2022-04-04 14:39:50|451.08|448.68|450.84|448.44|451.08|448.68|450.84|448.44|0
1649083200000|2022-04-04 14:40:00|450.37|447.97|451.31|448.91|451.31|448.91|450.37|447.97|0
1649083210000|2022-04-04 14:40:10|451.55|449.15|451.31|448.91|451.55|449.15|451.31|448.91|0
1649083220000|2022-04-04 14:40:20|451.55|449.15|451.08|448.68|451.55|449.15|451.08|448.68|0
1649083230000|2022-04-04 14:40:30|451.31|448.91|451.31|448.91|451.67|449.27|451.31|448.91|0
1649083240000|2022-04-04 14:40:40|450.84|448.44|451.2|448.8|451.31|448.91|450.84|448.44|0
1649083250000|2022-04-04 14:40:50|451.55|449.15|451.31|448.91|451.55|449.15|451.08|448.68|0
1649083260000|2022-04-04 14:41:00|450.84|448.44|451.55|449.15|451.55|449.15|450.84|448.44|0
1649083270000|2022-04-04 14:41:10|451.78|449.38|452.49|450.09|452.49|450.09|451.78|449.38|0
1649083280000|2022-04-04 14:41:20|452.25|449.85|452.02|449.62|452.25|449.85|451.78|449.38|0
1649083290000|2022-04-04 14:41:30|452.25|449.85|452.49|450.09|452.49|450.09|452.02|449.62|0
1649083300000|2022-04-04 14:41:40|452.37|449.97|452.25|449.85|452.49|450.09|452.02|449.62|0
1649083310000|2022-04-04 14:41:50|452.72|450.32|452.49|450.09|452.72|450.32|452.49|450.09|0
1649083320000|2022-04-04 14:42:00|452.02|449.62|453.19|450.79|453.19|450.79|452.02|449.62|0
1649083330000|2022-04-04 14:42:10|452.96|450.56|453.19|450.79|453.66|451.26|452.96|450.56|0
1649083340000|2022-04-04 14:42:20|453.43|451.03|453.43|451.03|453.9|451.5|453.43|451.03|0
1649083350000|2022-04-04 14:42:30|453.19|450.79|452.72|450.32|453.19|450.79|452.72|450.32|0
1649083360000|2022-04-04 14:42:40|453.66|451.26|453.66|451.26|453.66|451.26|453.66|451.26|0
1649083370000|2022-04-04 14:42:50|453.19|450.79|453.43|451.03|453.43|451.03|452.72|450.32|0
1649083380000|2022-04-04 14:43:00|452.72|450.32|453.19|450.79|453.19|450.79|452.72|450.32|0
1649083390000|2022-04-04 14:43:10|454.13|451.73|453.66|451.26|454.13|451.73|453.66|451.26|0
1649083400000|2022-04-04 14:43:20|453.9|451.5|453.66|451.26|454.37|451.97|453.66|451.26|0
1649083410000|2022-04-04 14:43:30|453.9|451.5|454.96|452.56|454.96|452.56|453.9|451.5|0
1649083420000|2022-04-04 14:43:40|455.08|452.68|454.37|451.97|455.08|452.68|454.13|451.73|0
1649083430000|2022-04-04 14:43:50|454.6|452.2|454.6|452.2|454.6|452.2|454.37|451.97|0
1649083440000|2022-04-04 14:44:00|454.37|451.97|454.6|452.2|455.08|452.68|454.37|451.97|0
1649083450000|2022-04-04 14:44:10|455.08|452.68|455.08|452.68|455.55|453.15|455.08|452.68|0
1649083460000|2022-04-04 14:44:20|454.84|452.44|454.37|451.97|454.84|452.44|454.37|451.97|0
1649083470000|2022-04-04 14:44:30|454.13|451.73|453.66|451.26|454.13|451.73|453.66|451.26|0
1649083480000|2022-04-04 14:44:40|453.79|451.39|454.13|451.73|454.13|451.73|453.79|451.39|0
1649083490000|2022-04-04 14:44:50|453.66|451.26|456.02|453.62|456.02|453.62|453.66|451.26|0
1649083500000|2022-04-04 14:45:00|455.31|452.91|455.78|453.38|455.78|453.38|455.31|452.91|0
1649083510000|2022-04-04 14:45:10|455.31|452.91|454.84|452.44|455.31|452.91|454.84|452.44|0
1649083520000|2022-04-04 14:45:20|455.78|453.38|455.78|453.38|456.02|453.62|455.78|453.38|0
1649083530000|2022-04-04 14:45:30|455.31|452.91|455.08|452.68|455.31|452.91|454.84|452.44|0
1649083540000|2022-04-04 14:45:40|454.84|452.44|453.9|451.5|454.84|452.44|453.9|451.5|0
1649083550000|2022-04-04 14:45:50|454.13|451.73|454.37|451.97|454.37|451.97|454.13|451.73|0
1649083560000|2022-04-04 14:46:00|454.13|451.73|455.31|452.91|455.31|452.91|454.13|451.73|0
1649083570000|2022-04-04 14:46:10|455.55|453.15|455.31|452.91|455.55|453.15|455.2|452.8|0
1649083580000|2022-04-04 14:46:20|455.55|453.15|455.08|452.68|455.55|453.15|455.08|452.68|0
1649083590000|2022-04-04 14:46:30|455.31|452.91|459.7|457.3|459.7|457.3|455.31|452.91|0
1649083600000|2022-04-04 14:46:40|459.82|457.42|459.36|456.96|459.82|457.42|459.36|456.96|0
1649083610000|2022-04-04 14:46:50|459.01|456.61|459.24|456.84|459.24|456.84|459.01|456.61|0
1649083620000|2022-04-04 14:47:00|455.2|452.8|456.25|453.85|456.25|453.85|455.2|452.8|0
1649083630000|2022-04-04 14:47:10|456.49|454.09|456.25|453.85|456.49|454.09|456.25|453.85|0
1649083640000|2022-04-04 14:47:20|456.49|454.09|456.02|453.62|456.49|454.09|456.02|453.62|0
1649083650000|2022-04-04 14:47:30|456.25|453.85|455.78|453.38|456.25|453.85|455.78|453.38|0
1649083660000|2022-04-04 14:47:40|455.55|453.15|455.31|452.91|455.55|453.15|455.31|452.91|0
1649083670000|2022-04-04 14:47:50|454.84|452.44|454.96|452.56|455.07|452.67|454.84|452.44|0
1649083680000|2022-04-04 14:48:00|454.84|452.44|454.6|452.2|454.84|452.44|454.6|452.2|0
1649083690000|2022-04-04 14:48:10|454.37|451.97|454.13|451.73|454.37|451.97|454.13|451.73|0
1649083700000|2022-04-04 14:48:20|453.9|451.5|452.25|449.85|453.9|451.5|452.25|449.85|0
1649083710000|2022-04-04 14:48:30|452.49|450.09|452.25|449.85|452.49|450.09|452.25|449.85|0
1649083720000|2022-04-04 14:48:40|452.49|450.09|452.02|449.62|452.49|450.09|452.02|449.62|0
1649083730000|2022-04-04 14:48:50|451.55|449.15|451.08|448.68|451.55|449.15|451.08|448.68|0
1649083740000|2022-04-04 14:49:00|451.78|449.38|451.55|449.15|451.78|449.38|451.08|448.68|0
1649083750000|2022-04-04 14:49:10|452.02|449.62|451.78|449.38|452.25|449.85|451.78|449.38|0
1649083760000|2022-04-04 14:49:20|452.02|449.62|451.08|448.68|452.02|449.62|451.08|448.68|0
1649083770000|2022-04-04 14:49:30|451.31|448.91|451.08|448.68|451.31|448.91|451.08|448.68|0
1649083780000|2022-04-04 14:49:40|451.67|449.27|452.25|449.85|452.25|449.85|451.67|449.27|0
1649083790000|2022-04-04 14:49:50|452.02|449.62|452.25|449.85|452.25|449.85|451.78|449.38|0
1649083800000|2022-04-04 14:50:00|452.49|450.09|451.78|449.38|452.72|450.32|451.78|449.38|0
1649083810000|2022-04-04 14:50:10|451.55|449.15|452.02|449.62|452.02|449.62|451.08|448.68|0
1649083820000|2022-04-04 14:50:20|451.9|449.5|452.25|449.85|452.49|450.09|451.9|449.5|0
1649083830000|2022-04-04 14:50:30|451.55|449.15|450.84|448.44|451.55|449.15|450.84|448.44|0
1649083840000|2022-04-04 14:50:40|451.31|448.91|451.78|449.38|451.78|449.38|451.31|448.91|0
1649083850000|2022-04-04 14:50:50|452.02|449.62|452.25|449.85|452.25|449.85|452.02|449.62|0
1649083860000|2022-04-04 14:51:00|452.02|449.62|452.49|450.09|452.49|450.09|452.02|449.62|0
1649083870000|2022-04-04 14:51:10|451.78|449.38|451.55|449.15|451.78|449.38|451.55|449.15|0
1649083880000|2022-04-04 14:51:20|451.78|449.38|452.25|449.85|452.25|449.85|451.78|449.38|0
1649083890000|2022-04-04 14:51:30|451.9|449.5|451.78|449.38|451.9|449.5|451.78|449.38|0
1649083900000|2022-04-04 14:51:40|451.55|449.15|451.55|449.15|451.78|449.38|451.55|449.15|0
1649083910000|2022-04-04 14:51:50|451.31|448.91|451.55|449.15|451.55|449.15|451.31|448.91|0
1649083920000|2022-04-04 14:52:00|451.08|448.68|451.31|448.91|451.31|448.91|451.08|448.68|0
1649083930000|2022-04-04 14:52:10|451.08|448.68|451.55|449.15|451.55|449.15|450.84|448.44|0
1649083940000|2022-04-04 14:52:20|451.43|449.03|451.78|449.38|451.78|449.38|451.43|449.03|0
1649083950000|2022-04-04 14:52:30|451.55|449.15|451.78|449.38|452.02|449.62|451.55|449.15|0
1649083960000|2022-04-04 14:52:40|451.31|448.91|451.31|448.91|451.55|449.15|451.31|448.91|0
1649083970000|2022-04-04 14:52:50|451.3|448.9|451.43|449.03|451.43|449.03|451.3|448.9|0
1649083980000|2022-04-04 14:53:00|451.77|449.37|451.77|449.37|452.01|449.61|451.77|449.37|0
1649083990000|2022-04-04 14:53:10|452.13|449.73|452.01|449.61|452.13|449.73|452.01|449.61|0
1649084000000|2022-04-04 14:53:20|451.77|449.37|451.77|449.37|452.01|449.61|451.54|449.14|0
1649084010000|2022-04-04 14:53:30|451.3|448.9|450.83|448.43|451.3|448.9|450.83|448.43|0
1649084020000|2022-04-04 14:53:40|451.07|448.67|451.3|448.9|451.3|448.9|451.07|448.67|0
1649084030000|2022-04-04 14:53:50|451.07|448.67|450.96|448.56|451.07|448.67|450.96|448.56|0
1649084040000|2022-04-04 14:54:00|451.3|448.9|451.3|448.9|451.54|449.14|451.3|448.9|0
1649084050000|2022-04-04 14:54:10|451.07|448.67|450.83|448.43|451.07|448.67|450.83|448.43|0
1649084060000|2022-04-04 14:54:20|451.07|448.67|451.54|449.14|451.54|449.14|451.07|448.67|0
1649084070000|2022-04-04 14:54:30|451.07|448.67|450.36|447.96|451.07|448.67|450.36|447.96|0
1649084080000|2022-04-04 14:54:40|450.6|448.2|452.01|449.61|452.01|449.61|450.6|448.2|0
1649084090000|2022-04-04 14:54:50|452.48|450.08|452.72|450.32|452.72|450.32|452.48|450.08|0
1649084100000|2022-04-04 14:55:00|454.13|451.73|452.96|450.56|454.13|451.73|452.96|450.56|0
1649084110000|2022-04-04 14:55:10|453.08|450.68|453.9|451.5|453.9|451.5|452.96|450.56|0
1649084120000|2022-04-04 14:55:20|453.78|451.38|453.43|451.03|453.78|451.38|453.19|450.79|0
1649084130000|2022-04-04 14:55:30|453.55|451.15|452.96|450.56|453.55|451.15|452.96|450.56|0
1649084140000|2022-04-04 14:55:40|452.72|450.32|452.49|450.09|452.96|450.56|452.49|450.09|0
1649084150000|2022-04-04 14:55:50|452.25|449.85|452.25|449.85|452.25|449.85|452.02|449.62|0
1649084160000|2022-04-04 14:56:00|452.02|449.62|451.54|449.14|452.02|449.62|451.54|449.14|0
1649084170000|2022-04-04 14:56:10|451.78|449.38|452.25|449.85|452.72|450.32|451.78|449.38|0
1649084180000|2022-04-04 14:56:20|452.72|450.32|453.19|450.79|453.43|451.03|452.72|450.32|0
1649084190000|2022-04-04 14:56:30|452.96|450.56|452.84|450.44|452.96|450.56|452.84|450.44|0
1649084200000|2022-04-04 14:56:40|452.96|450.56|453.19|450.79|453.19|450.79|452.96|450.56|0
1649084210000|2022-04-04 14:56:50|452.96|450.56|452.96|450.56|452.96|450.56|452.25|449.85|0
1649084230000|2022-04-04 14:57:10|453.19|450.79|453.9|451.5|453.9|451.5|453.19|450.79|0
1649084240000|2022-04-04 14:57:20|453.78|451.38|453.66|451.26|454.13|451.73|453.66|451.26|0
1649084250000|2022-04-04 14:57:30|453.19|450.79|453.19|450.79|453.19|450.79|452.96|450.56|0
1649084260000|2022-04-04 14:57:40|452.96|450.56|453.43|451.03|453.43|451.03|452.96|450.56|0
1649084270000|2022-04-04 14:57:50|453.31|450.91|453.9|451.5|453.9|451.5|453.31|450.91|0
1649084280000|2022-04-04 14:58:00|453.66|451.26|454.6|452.2|454.6|452.2|453.66|451.26|0
1649084290000|2022-04-04 14:58:10|454.84|452.44|454.6|452.2|454.84|452.44|454.6|452.2|0
1649084300000|2022-04-04 14:58:20|454.84|452.44|455.07|452.67|455.31|452.91|454.84|452.44|0
1649084310000|2022-04-04 14:58:30|454.6|452.2|455.31|452.91|455.31|452.91|454.6|452.2|0
1649084320000|2022-04-04 14:58:40|455.54|453.14|455.07|452.67|455.54|453.14|455.07|452.67|0
1649084330000|2022-04-04 14:58:50|454.6|452.2|454.6|452.2|455.07|452.67|454.6|452.2|0
1649084340000|2022-04-04 14:59:00|454.84|452.44|454.37|451.97|454.84|452.44|454.37|451.97|0
1649084350000|2022-04-04 14:59:10|453.9|451.5|454.13|451.73|454.37|451.97|453.9|451.5|0
1649084360000|2022-04-04 14:59:20|453.9|451.5|453.43|451.03|453.9|451.5|453.43|451.03|0
1649084370000|2022-04-04 14:59:30|453.19|450.79|453.19|450.79|453.19|450.79|452.96|450.56|0
1649084380000|2022-04-04 14:59:40|453.43|451.03|453.19|450.79|453.43|451.03|453.19|450.79|0
1649084390000|2022-04-04 14:59:50|453.43|451.03|453.43|451.03|453.43|451.03|453.43|451.03|0
1649084400000|2022-04-04 15:00:00|452.96|450.56|453.9|451.5|453.9|451.5|452.96|450.56|0
1649084410000|2022-04-04 15:00:10|453.66|451.26|453.19|450.79|453.66|451.26|453.19|450.79|0
1649084420000|2022-04-04 15:00:20|452.96|450.56|452.96|450.56|452.96|450.56|452.48|450.08|0
1649084430000|2022-04-04 15:00:30|452.48|450.08|452.25|449.85|452.48|450.08|452.25|449.85|0
1649084440000|2022-04-04 15:00:40|452.01|449.61|451.07|448.67|452.01|449.61|451.07|448.67|0
1649084450000|2022-04-04 15:00:50|450.84|448.44|450.84|448.44|450.84|448.44|450.84|448.44|0
1649084460000|2022-04-04 15:01:00|450.6|448.2|450.37|447.97|450.84|448.44|450.37|447.97|0
1649084470000|2022-04-04 15:01:10|450.26|447.86|449.66|447.26|450.26|447.86|449.66|447.26|0
1649084480000|2022-04-04 15:01:20|449.9|447.5|449.66|447.26|449.9|447.5|449.66|447.26|0
1649084490000|2022-04-04 15:01:30|449.2|446.8|448.96|446.56|449.2|446.8|448.96|446.56|0
1649084500000|2022-04-04 15:01:40|448.73|446.33|448.26|445.86|448.73|446.33|448.26|445.86|0
1649084510000|2022-04-04 15:01:50|447.79|445.39|448.02|445.62|448.02|445.62|447.55|445.15|0
1649084520000|2022-04-04 15:02:00|448.26|445.86|448.02|445.62|448.26|445.86|447.08|444.68|0
1649084530000|2022-04-04 15:02:10|448.26|445.86|448.96|446.56|448.96|446.56|448.26|445.86|0
1649084540000|2022-04-04 15:02:20|449.19|446.79|448.96|446.56|449.43|447.03|448.96|446.56|0
1649084550000|2022-04-04 15:02:30|449.19|446.79|449.9|447.5|449.9|447.5|449.19|446.79|0
1649084560000|2022-04-04 15:02:40|449.66|447.26|449.9|447.5|449.9|447.5|449.66|447.26|0
1649084570000|2022-04-04 15:02:50|449.43|447.03|449.19|446.79|449.43|447.03|449.19|446.79|0
1649084580000|2022-04-04 15:03:00|448.26|445.86|448.02|445.62|448.26|445.86|447.79|445.39|0
1649084590000|2022-04-04 15:03:10|448.49|446.09|448.02|445.62|448.73|446.33|448.02|445.62|0
1649084600000|2022-04-04 15:03:20|448.26|445.86|447.55|445.15|448.26|445.86|447.32|444.92|0
1649084610000|2022-04-04 15:03:30|447.44|445.04|447.55|445.15|447.79|445.39|447.44|445.04|0
1649084620000|2022-04-04 15:03:40|447.79|445.39|448.02|445.62|448.02|445.62|447.79|445.39|0
1649084630000|2022-04-04 15:03:50|448.26|445.86|448.49|446.09|448.49|446.09|448.02|445.62|0
1649084640000|2022-04-04 15:04:00|448.73|446.33|448.96|446.56|449.19|446.79|448.49|446.09|0
1649084650000|2022-04-04 15:04:10|449.19|446.79|448.26|445.86|449.19|446.79|448.26|445.86|0
1649084660000|2022-04-04 15:04:20|448.02|445.62|448.02|445.62|448.02|445.62|448.02|445.62|0
1649084670000|2022-04-04 15:04:30|448.26|445.86|448.02|445.62|448.26|445.86|448.02|445.62|0
1649084680000|2022-04-04 15:04:40|447.91|445.51|447.79|445.39|447.91|445.51|447.79|445.39|0
1649084700000|2022-04-04 15:05:00|448.02|445.62|447.79|445.39|448.26|445.86|447.79|445.39|0
1649084710000|2022-04-04 15:05:10|447.55|445.15|447.55|445.15|447.55|445.15|447.55|445.15|0
1649084720000|2022-04-04 15:05:20|448.02|445.62|448.02|445.62|448.02|445.62|448.02|445.62|0
1649084730000|2022-04-04 15:05:30|447.79|445.39|447.55|445.15|447.79|445.39|447.55|445.15|0
1649084740000|2022-04-04 15:05:40|447.79|445.39|447.32|444.92|447.79|445.39|447.32|444.92|0
1649084750000|2022-04-04 15:05:50|447.55|445.15|447.79|445.39|447.79|445.39|447.32|444.92|0
1649084760000|2022-04-04 15:06:00|448.02|445.62|448.26|445.86|448.72|446.32|448.02|445.62|0
1649084770000|2022-04-04 15:06:10|448.49|446.09|448.26|445.86|448.49|446.09|448.26|445.86|0
1649084780000|2022-04-04 15:06:20|448.02|445.62|448.02|445.62|448.02|445.62|448.02|445.62|0
1649084790000|2022-04-04 15:06:30|447.79|445.39|447.32|444.92|447.79|445.39|447.32|444.92|0
1649084800000|2022-04-04 15:06:40|447.08|444.68|446.61|444.21|447.08|444.68|446.61|444.21|0
1649084810000|2022-04-04 15:06:50|446.14|443.74|446.14|443.74|446.14|443.74|446.14|443.74|0
1649084820000|2022-04-04 15:07:00|445.91|443.51|445.68|443.28|445.91|443.51|445.68|443.28|0
1649084830000|2022-04-04 15:07:10|445.8|443.4|446.14|443.74|446.14|443.74|445.44|443.04|0
1649084840000|2022-04-04 15:07:20|445.91|443.51|446.14|443.74|446.14|443.74|445.91|443.51|0
1649084850000|2022-04-04 15:07:30|445.91|443.51|445.41|443.01|445.91|443.51|445.18|442.78|0
1649084870000|2022-04-04 15:07:50|445.65|443.25|445.88|443.48|446.12|443.72|445.65|443.25|0
1649084880000|2022-04-04 15:08:00|445.77|443.37|446.83|444.43|446.83|444.43|445.65|443.25|0
1649084890000|2022-04-04 15:08:10|446.36|443.96|446.83|444.43|446.83|444.43|446.36|443.96|0
1649084900000|2022-04-04 15:08:20|446.59|444.19|446.59|444.19|446.83|444.43|446.59|444.19|0
1649084920000|2022-04-04 15:08:40|446.83|444.43|446.35|443.95|446.83|444.43|446.35|443.95|0
1649084930000|2022-04-04 15:08:50|446.12|443.72|446.12|443.72|446.12|443.72|446.12|443.72|0
1649084940000|2022-04-04 15:09:00|446.35|443.95|446.83|444.43|446.83|444.43|446.35|443.95|0
1649084950000|2022-04-04 15:09:10|447.06|444.66|446.83|444.43|447.06|444.66|446.59|444.19|0
1649084960000|2022-04-04 15:09:20|446.48|444.08|446.12|443.72|446.48|444.08|446.12|443.72|0
1649084970000|2022-04-04 15:09:30|446.35|443.95|446.35|443.95|446.59|444.19|446.35|443.95|0
1649084980000|2022-04-04 15:09:40|445.65|443.25|446.12|443.72|446.12|443.72|445.65|443.25|0
1649084990000|2022-04-04 15:09:50|446.01|443.61|446.12|443.72|446.12|443.72|446.01|443.61|0
1649085000000|2022-04-04 15:10:00|445.88|443.48|447.3|444.9|447.3|444.9|445.88|443.48|0
1649085010000|2022-04-04 15:10:10|447.53|445.13|447.3|444.9|447.53|445.13|447.3|444.9|0
1649085020000|2022-04-04 15:10:20|447.06|444.66|446.12|443.72|447.06|444.66|446.12|443.72|0
1649085030000|2022-04-04 15:10:30|446.83|444.43|447.06|444.66|447.3|444.9|446.83|444.43|0
1649085040000|2022-04-04 15:10:40|447.3|444.9|447.3|444.9|447.53|445.13|447.3|444.9|0
1649085050000|2022-04-04 15:10:50|447.53|445.13|447.53|445.13|447.53|445.13|447.53|445.13|0
1649085060000|2022-04-04 15:11:00|447.77|445.37|447.53|445.13|447.77|445.37|447.3|444.9|0
1649085070000|2022-04-04 15:11:10|448|445.6|447.77|445.37|448|445.6|447.53|445.13|0
1649085080000|2022-04-04 15:11:20|447.53|445.13|447.89|445.49|447.89|445.49|447.53|445.13|0
1649085090000|2022-04-04 15:11:30|447.77|445.37|448.24|445.84|448.24|445.84|447.77|445.37|0
1649085100000|2022-04-04 15:11:40|447.77|445.37|447.53|445.13|447.77|445.37|447.53|445.13|0
1649085110000|2022-04-04 15:11:50|447.3|444.9|447.3|444.9|447.3|444.9|447.06|444.66|0
1649085120000|2022-04-04 15:12:00|447.53|445.13|448.47|446.07|448.47|446.07|447.53|445.13|0
1649085130000|2022-04-04 15:12:10|448.71|446.31|448.94|446.54|448.94|446.54|448.71|446.31|0
1649085140000|2022-04-04 15:12:20|448.47|446.07|448.71|446.31|448.71|446.31|448|445.6|0
1649085150000|2022-04-04 15:12:30|448.83|446.43|448.94|446.54|448.94|446.54|448.71|446.31|0
1649085160000|2022-04-04 15:12:40|448.71|446.31|448.94|446.54|448.94|446.54|448.71|446.31|0
1649085170000|2022-04-04 15:12:50|449.18|446.78|449.18|446.78|449.18|446.78|449.18|446.78|0
1649085180000|2022-04-04 15:13:00|449.41|447.01|449.18|446.78|449.41|447.01|448.94|446.54|0
1649085190000|2022-04-04 15:13:10|449.65|447.25|449.41|447.01|449.65|447.25|449.41|447.01|0
1649085200000|2022-04-04 15:13:20|449.65|447.25|449.65|447.25|449.65|447.25|449.41|447.01|0
1649085210000|2022-04-04 15:13:30|449.41|447.01|449.18|446.78|449.41|447.01|449.18|446.78|0
1649085220000|2022-04-04 15:13:40|448.94|446.54|448.71|446.31|448.94|446.54|448.47|446.07|0
1649085230000|2022-04-04 15:13:50|448.94|446.54|447.77|445.37|448.94|446.54|447.77|445.37|0
1649085240000|2022-04-04 15:14:00|448|445.6|448.47|446.07|448.47|446.07|448|445.6|0
1649085250000|2022-04-04 15:14:10|448|445.6|448.24|445.84|448.24|445.84|448|445.6|0
1649085260000|2022-04-04 15:14:20|448|445.6|447.53|445.13|448|445.6|447.53|445.13|0
1649085270000|2022-04-04 15:14:30|447.3|444.9|447.3|444.9|447.3|444.9|447.06|444.66|0
1649085280000|2022-04-04 15:14:40|447.06|444.66|447.77|445.37|447.77|445.37|447.06|444.66|0
1649085290000|2022-04-04 15:14:50|448|445.6|447.77|445.37|448|445.6|447.77|445.37|0
1649085300000|2022-04-04 15:15:00|447.53|445.13|447.77|445.37|448|445.6|447.53|445.13|0
1649085310000|2022-04-04 15:15:10|448|445.6|447.77|445.37|448|445.6|447.65|445.25|0
1649085320000|2022-04-04 15:15:20|447.53|445.13|448.71|446.31|448.94|446.54|447.53|445.13|0
1649085330000|2022-04-04 15:15:30|448.94|446.54|448.94|446.54|448.94|446.54|448.71|446.31|0
1649085340000|2022-04-04 15:15:40|448.71|446.31|448.47|446.07|448.94|446.54|448.47|446.07|0
1649085350000|2022-04-04 15:15:50|448.71|446.31|448.94|446.54|448.94|446.54|448.71|446.31|0
1649085360000|2022-04-04 15:16:00|449.18|446.78|448.94|446.54|449.18|446.78|448.71|446.31|0
1649085370000|2022-04-04 15:16:10|449.18|446.78|449.18|446.78|449.18|446.78|449.18|446.78|0
1649085380000|2022-04-04 15:16:20|449.3|446.9|449.18|446.78|449.41|447.01|449.18|446.78|0
1649085390000|2022-04-04 15:16:30|449.41|447.01|449.18|446.78|449.41|447.01|449.18|446.78|0
1649085400000|2022-04-04 15:16:40|448.94|446.54|448.71|446.31|448.94|446.54|448.71|446.31|0
1649085410000|2022-04-04 15:16:50|448.94|446.54|448.47|446.07|448.94|446.54|448.47|446.07|0
1649085420000|2022-04-04 15:17:00|448|445.6|448.24|445.84|448.24|445.84|448|445.6|0
1649085430000|2022-04-04 15:17:10|448|445.6|447.53|445.13|448|445.6|447.53|445.13|0
1649085440000|2022-04-04 15:17:20|447.77|445.37|448.24|445.84|448.24|445.84|447.77|445.37|0
1649085450000|2022-04-04 15:17:30|448.47|446.07|448.71|446.31|448.71|446.31|448.24|445.84|0
1649085460000|2022-04-04 15:17:40|448.94|446.54|448.94|446.54|449.18|446.78|448.94|446.54|0
1649085470000|2022-04-04 15:17:50|449.18|446.78|449.18|446.78|449.41|447.01|449.18|446.78|0
1649085480000|2022-04-04 15:18:00|448.94|446.54|448.71|446.31|448.94|446.54|448.71|446.31|0
1649085490000|2022-04-04 15:18:10|448.47|446.07|448.24|445.84|448.47|446.07|448.24|445.84|0
1649085500000|2022-04-04 15:18:20|448.47|446.07|448.71|446.31|448.71|446.31|448.47|446.07|0
1649085510000|2022-04-04 15:18:30|448.24|445.84|448|445.6|448.36|445.96|448|445.6|0
1649085520000|2022-04-04 15:18:40|447.77|445.37|447.53|445.13|447.77|445.37|447.53|445.13|0
1649085530000|2022-04-04 15:18:50|447.77|445.37|448|445.6|448|445.6|447.77|445.37|0
1649085540000|2022-04-04 15:19:00|447.77|445.37|447.29|444.89|447.77|445.37|447.29|444.89|0
1649085550000|2022-04-04 15:19:10|448|445.6|448|445.6|448|445.6|447.77|445.37|0
1649085560000|2022-04-04 15:19:20|447.77|445.37|447.53|445.13|447.77|445.37|447.29|444.89|0
1649085570000|2022-04-04 15:19:30|447.65|445.25|447.77|445.37|448|445.6|447.65|445.25|0
1649085580000|2022-04-04 15:19:40|448|445.6|447.53|445.13|448|445.6|447.53|445.13|0
1649085590000|2022-04-04 15:19:50|447.65|445.25|447.53|445.13|447.77|445.37|447.53|445.13|0
1649085600000|2022-04-04 15:20:00|448.47|446.07|448.24|445.84|448.71|446.31|448.24|445.84|0
1649085610000|2022-04-04 15:20:10|448.47|446.07|448|445.6|448.47|446.07|448|445.6|0
1649085620000|2022-04-04 15:20:20|448.24|445.84|448.71|446.31|448.94|446.54|448.24|445.84|0
1649085630000|2022-04-04 15:20:30|448.47|446.07|448.94|446.54|448.94|446.54|448.47|446.07|0
1649085640000|2022-04-04 15:20:40|448.71|446.31|448|445.6|448.71|446.31|448|445.6|0
1649085650000|2022-04-04 15:20:50|447.77|445.37|448.24|445.84|448.24|445.84|447.77|445.37|0
1649085660000|2022-04-04 15:21:00|448|445.6|448.71|446.31|448.71|446.31|448|445.6|0
1649085670000|2022-04-04 15:21:10|448.24|445.84|448.24|445.84|448.47|446.07|448.24|445.84|0
1649085680000|2022-04-04 15:21:20|448|445.6|447.53|445.13|448|445.6|447.53|445.13|0
1649085690000|2022-04-04 15:21:30|447.77|445.37|447.53|445.13|447.77|445.37|447.53|445.13|0
1649085700000|2022-04-04 15:21:40|447.29|444.89|447.53|445.13|447.53|445.13|447.06|444.66|0
1649085710000|2022-04-04 15:21:50|447.29|444.89|447.29|444.89|447.29|444.89|447.06|444.66|0
1649085720000|2022-04-04 15:22:00|447.06|444.66|447.29|444.89|447.29|444.89|447.06|444.66|0
1649085730000|2022-04-04 15:22:10|447.06|444.66|448|445.6|448|445.6|447.06|444.66|0
1649085740000|2022-04-04 15:22:20|447.76|445.36|448|445.6|448|445.6|447.76|445.36|0
1649085750000|2022-04-04 15:22:30|447.65|445.25|447.53|445.13|447.65|445.25|447.53|445.13|0
1649085760000|2022-04-04 15:22:40|447.29|444.89|447.29|444.89|447.29|444.89|447.06|444.66|0
1649085770000|2022-04-04 15:22:50|447.06|444.66|447.53|445.13|447.53|445.13|447.06|444.66|0
1649085780000|2022-04-04 15:23:00|447.29|444.89|447.29|444.89|447.53|445.13|447.29|444.89|0
1649085790000|2022-04-04 15:23:10|447.53|445.13|447.29|444.89|447.53|445.13|447.29|444.89|0
1649085800000|2022-04-04 15:23:20|447.06|444.66|447.29|444.89|447.42|445.02|447.06|444.66|0
1649085810000|2022-04-04 15:23:30|447.18|444.78|447.76|445.36|447.76|445.36|447.18|444.78|0
1649085820000|2022-04-04 15:23:40|447.53|445.13|447.53|445.13|447.53|445.13|447.53|445.13|0
1649085830000|2022-04-04 15:23:50|447.76|445.36|448|445.6|448|445.6|447.76|445.36|0
1649085840000|2022-04-04 15:24:00|447.76|445.36|447.29|444.89|447.76|445.36|447.29|444.89|0
1649085850000|2022-04-04 15:24:10|447.53|445.13|448|445.6|448|445.6|447.53|445.13|0
1649085860000|2022-04-04 15:24:20|447.53|445.13|447.53|445.13|447.53|445.13|447.29|444.89|0
1649085870000|2022-04-04 15:24:30|447.29|444.89|447.06|444.66|447.29|444.89|447.06|444.66|0
1649085880000|2022-04-04 15:24:40|447.29|444.89|447.06|444.66|447.29|444.89|447.06|444.66|0
1649085890000|2022-04-04 15:24:50|446.82|444.42|446.82|444.42|446.82|444.42|446.82|444.42|0
1649085900000|2022-04-04 15:25:00|446.35|443.95|445.88|443.48|446.35|443.95|445.88|443.48|0
1649085910000|2022-04-04 15:25:10|446.35|443.95|447.53|445.13|447.53|445.13|446.35|443.95|0
1649085920000|2022-04-04 15:25:20|447.76|445.36|447.29|444.89|447.76|445.36|447.29|444.89|0
1649085930000|2022-04-04 15:25:30|447.53|445.13|447.29|444.89|447.53|445.13|447.29|444.89|0
1649085940000|2022-04-04 15:25:40|447.42|445.02|447.29|444.89|447.53|445.13|447.29|444.89|0
1649085950000|2022-04-04 15:25:50|447.53|445.13|447.29|444.89|447.65|445.25|447.29|444.89|0
1649085960000|2022-04-04 15:26:00|447.06|444.66|447.76|445.36|447.76|445.36|447.06|444.66|0
1649085970000|2022-04-04 15:26:10|448|445.6|447.42|445.02|448|445.6|447.42|445.02|0
1649085980000|2022-04-04 15:26:20|447.53|445.13|447.53|445.13|447.76|445.36|447.53|445.13|0
1649085990000|2022-04-04 15:26:30|447.29|444.89|447.06|444.66|447.29|444.89|447.06|444.66|0
1649086000000|2022-04-04 15:26:40|447.29|444.89|447.29|444.89|447.29|444.89|447.06|444.66|0
1649086010000|2022-04-04 15:26:50|447.06|444.66|447.18|444.78|447.18|444.78|447.06|444.66|0
1649086020000|2022-04-04 15:27:00|446.82|444.42|446.59|444.19|447.06|444.66|446.59|444.19|0
1649086030000|2022-04-04 15:27:10|446.35|443.95|446.35|443.95|446.35|443.95|446.24|443.84|0
1649086040000|2022-04-04 15:27:20|446.12|443.72|446.35|443.95|446.35|443.95|446.12|443.72|0
1649086050000|2022-04-04 15:27:30|446.82|444.42|446.82|444.42|446.82|444.42|446.82|444.42|0
1649086060000|2022-04-04 15:27:40|447.06|444.66|446.82|444.42|447.06|444.66|446.82|444.42|0
1649086070000|2022-04-04 15:27:50|446.59|444.19|446.95|444.55|446.95|444.55|446.59|444.19|0
1649086080000|2022-04-04 15:28:00|447.06|444.66|447.29|444.89|447.29|444.89|447.06|444.66|0
1649086090000|2022-04-04 15:28:10|446.59|444.19|446.59|444.19|446.59|444.19|446.59|444.19|0
1649086100000|2022-04-04 15:28:20|446.35|443.95|446.82|444.42|446.82|444.42|446.35|443.95|0
1649086110000|2022-04-04 15:28:30|446.59|444.19|446.59|444.19|446.59|444.19|446.59|444.19|0
1649086120000|2022-04-04 15:28:40|446.35|443.95|446.35|443.95|446.35|443.95|446.12|443.72|0
1649086130000|2022-04-04 15:28:50|446.12|443.72|445.88|443.48|446.12|443.72|445.88|443.48|0
1649086140000|2022-04-04 15:29:00|446.12|443.72|445.65|443.25|446.12|443.72|445.65|443.25|0
1649086150000|2022-04-04 15:29:10|445.88|443.48|445.41|443.01|445.88|443.48|445.41|443.01|0
1649086160000|2022-04-04 15:29:20|445.65|443.25|445.88|443.48|445.88|443.48|445.65|443.25|0
1649086170000|2022-04-04 15:29:30|446.12|443.72|446|443.6|446.12|443.72|446|443.6|0
1649086180000|2022-04-04 15:29:40|446.12|443.72|445.88|443.48|446.12|443.72|445.88|443.48|0
1649086190000|2022-04-04 15:29:50|445.65|443.25|445.65|443.25|445.88|443.48|445.65|443.25|0
1649086200000|2022-04-04 15:30:00|445.41|443.01|445.65|443.25|445.88|443.48|445.41|443.01|0
1649086210000|2022-04-04 15:30:10|445.41|443.01|445.65|443.25|445.65|443.25|445.41|443.01|0
1649086220000|2022-04-04 15:30:20|445.88|443.48|445.41|443.01|445.88|443.48|445.41|443.01|0
1649086230000|2022-04-04 15:30:30|445.65|443.25|444.94|442.54|445.65|443.25|444.94|442.54|0
1649086240000|2022-04-04 15:30:40|444.71|442.31|444.71|442.31|444.71|442.31|444.71|442.31|0
1649086250000|2022-04-04 15:30:50|444.47|442.07|444.94|442.54|444.94|442.54|444.47|442.07|0
1649086260000|2022-04-04 15:31:00|445.41|443.01|445.88|443.48|445.88|443.48|445.41|443.01|0
1649086270000|2022-04-04 15:31:10|445.65|443.25|444.24|441.84|445.65|443.25|444.24|441.84|0
1649086280000|2022-04-04 15:31:20|444.47|442.07|444.24|441.84|444.47|442.07|444.24|441.84|0
1649086290000|2022-04-04 15:31:30|444.47|442.07|444.47|442.07|444.47|442.07|444.24|441.84|0
1649086310000|2022-04-04 15:31:50|444.36|441.96|444.24|441.84|444.36|441.96|444.24|441.84|0
1649086320000|2022-04-04 15:32:00|444|441.6|443.77|441.37|444|441.6|443.77|441.37|0
1649086340000|2022-04-04 15:32:20|443.53|441.13|444.24|441.84|444.24|441.84|443.53|441.13|0
1649086360000|2022-04-04 15:32:40|444.47|442.07|444.94|442.54|444.94|442.54|444.47|442.07|0
1649086370000|2022-04-04 15:32:50|445.18|442.78|445.65|443.25|445.65|443.25|445.18|442.78|0
1649086380000|2022-04-04 15:33:00|445.41|443.01|445.41|443.01|445.41|443.01|445.18|442.78|0
1649086390000|2022-04-04 15:33:10|445.65|443.25|445.65|443.25|445.88|443.48|445.65|443.25|0
1649086400000|2022-04-04 15:33:20|445.88|443.48|445.88|443.48|445.88|443.48|445.65|443.25|0
1649086410000|2022-04-04 15:33:30|446.12|443.72|446.12|443.72|446.35|443.95|446.12|443.72|0
1649086420000|2022-04-04 15:33:40|446.35|443.95|446.12|443.72|446.35|443.95|446.12|443.72|0
1649086430000|2022-04-04 15:33:50|445.65|443.25|445.65|443.25|445.65|443.25|445.41|443.01|0
1649086440000|2022-04-04 15:34:00|446.35|443.95|446.59|444.19|446.59|444.19|446.35|443.95|0
1649086450000|2022-04-04 15:34:10|446.35|443.95|446.12|443.72|446.35|443.95|446.12|443.72|0
1649086460000|2022-04-04 15:34:20|446.35|443.95|445.88|443.48|446.35|443.95|445.88|443.48|0
1649086470000|2022-04-04 15:34:30|446.12|443.72|445.65|443.25|446.12|443.72|445.65|443.25|0
1649086480000|2022-04-04 15:34:40|445.41|443.01|445.88|443.48|445.88|443.48|445.41|443.01|0
1649086490000|2022-04-04 15:34:50|446.12|443.72|445.88|443.48|446.12|443.72|445.88|443.48|0
1649086500000|2022-04-04 15:35:00|446.12|443.72|446.82|444.42|446.82|444.42|446.12|443.72|0
1649086510000|2022-04-04 15:35:10|446.59|444.19|446.59|444.19|446.59|444.19|446.35|443.95|0
1649086520000|2022-04-04 15:35:20|446.35|443.95|446.35|443.95|446.35|443.95|446.12|443.72|0
1649086530000|2022-04-04 15:35:30|445.65|443.25|445.65|443.25|445.65|443.25|445.18|442.78|0
1649086540000|2022-04-04 15:35:40|445.88|443.48|446.12|443.72|446.35|443.95|445.88|443.48|0
1649086550000|2022-04-04 15:35:50|446.35|443.95|445.88|443.48|446.35|443.95|445.88|443.48|0
1649086560000|2022-04-04 15:36:00|446.12|443.72|446.35|443.95|446.35|443.95|446.12|443.72|0
1649086570000|2022-04-04 15:36:10|446.59|444.19|446.12|443.72|446.59|444.19|446.12|443.72|0
1649086580000|2022-04-04 15:36:20|445.88|443.48|445.65|443.25|445.88|443.48|445.65|443.25|0
1649086590000|2022-04-04 15:36:30|445.88|443.48|446.12|443.72|446.12|443.72|445.88|443.48|0
1649086600000|2022-04-04 15:36:40|446.24|443.84|446.35|443.95|446.35|443.95|446.12|443.72|0
1649086610000|2022-04-04 15:36:50|446.12|443.72|446.24|443.84|446.35|443.95|446.12|443.72|0
1649086620000|2022-04-04 15:37:00|446.12|443.72|446.35|443.95|446.35|443.95|446.12|443.72|0
1649086630000|2022-04-04 15:37:10|446.59|444.19|448|445.6|448|445.6|446.59|444.19|0
1649086640000|2022-04-04 15:37:20|447.76|445.36|448|445.6|448|445.6|447.53|445.13|0
1649086650000|2022-04-04 15:37:30|447.76|445.36|448.23|445.83|448.23|445.83|447.76|445.36|0
1649086670000|2022-04-04 15:37:50|448|445.6|448.23|445.83|448.23|445.83|448|445.6|0
1649086680000|2022-04-04 15:38:00|448|445.6|447.29|444.89|448|445.6|447.29|444.89|0
1649086690000|2022-04-04 15:38:10|447.76|445.36|448.23|445.83|448.23|445.83|447.76|445.36|0
1649086700000|2022-04-04 15:38:20|447.76|445.36|448.23|445.83|448.23|445.83|447.76|445.36|0
1649086710000|2022-04-04 15:38:30|448.47|446.07|448|445.6|448.47|446.07|448|445.6|0
1649086720000|2022-04-04 15:38:40|448.23|445.83|448.23|445.83|448.23|445.83|448.23|445.83|0
1649086730000|2022-04-04 15:38:50|448|445.6|448|445.6|448.23|445.83|448|445.6|0
1649086740000|2022-04-04 15:39:00|447.76|445.36|448|445.6|448.23|445.83|447.76|445.36|0
1649086750000|2022-04-04 15:39:10|448.23|445.83|447.53|445.13|448.23|445.83|447.53|445.13|0
1649086760000|2022-04-04 15:39:20|447.76|445.36|447.76|445.36|447.76|445.36|447.76|445.36|0
1649086770000|2022-04-04 15:39:30|447.53|445.13|446.82|444.42|447.53|445.13|446.82|444.42|0
1649086780000|2022-04-04 15:39:40|446.59|444.19|446.35|443.95|446.59|444.19|446.35|443.95|0
1649086790000|2022-04-04 15:39:50|446.12|443.72|446.12|443.72|446.12|443.72|446.12|443.72|0
1649086800000|2022-04-04 15:40:00|446.59|444.19|446.12|443.72|446.59|444.19|446.12|443.72|0
1649086810000|2022-04-04 15:40:10|446.24|443.84|446.12|443.72|446.24|443.84|446.12|443.72|0
1649086820000|2022-04-04 15:40:20|446.35|443.95|446.12|443.72|446.35|443.95|445.88|443.48|0
1649086830000|2022-04-04 15:40:30|446.35|443.95|446.59|444.19|446.59|444.19|446.35|443.95|0
1649086840000|2022-04-04 15:40:40|446.12|443.72|446.35|443.95|446.59|444.19|446.12|443.72|0
1649086850000|2022-04-04 15:40:50|446.12|443.72|446.12|443.72|446.35|443.95|446.12|443.72|0
1649086860000|2022-04-04 15:41:00|445.88|443.48|446.35|443.95|446.35|443.95|445.88|443.48|0
1649086870000|2022-04-04 15:41:10|446.47|444.07|446.35|443.95|446.59|444.19|446.35|443.95|0
1649086880000|2022-04-04 15:41:20|446.12|443.72|446.12|443.72|446.12|443.72|446.12|443.72|0
1649086890000|2022-04-04 15:41:30|446.35|443.95|446.11|443.71|446.47|444.07|446.11|443.71|0
1649086910000|2022-04-04 15:41:50|445.64|443.24|445.41|443.01|445.64|443.24|445.41|443.01|0
1649086920000|2022-04-04 15:42:00|445.64|443.24|446.11|443.71|446.11|443.71|445.64|443.24|0
1649086930000|2022-04-04 15:42:10|446.35|443.95|445.88|443.48|446.35|443.95|445.88|443.48|0
1649086940000|2022-04-04 15:42:20|446.11|443.71|446.35|443.95|446.35|443.95|445.88|443.48|0
1649086950000|2022-04-04 15:42:30|446.11|443.71|446.11|443.71|446.11|443.71|446.11|443.71|0
1649086960000|2022-04-04 15:42:40|446.24|443.84|446.35|443.95|446.35|443.95|446.24|443.84|0
1649086970000|2022-04-04 15:42:50|446.59|444.19|446.59|444.19|446.59|444.19|446.35|443.95|0
1649086980000|2022-04-04 15:43:00|446.35|443.95|446.82|444.42|446.82|444.42|446.35|443.95|0
1649086990000|2022-04-04 15:43:10|446.59|444.19|445.64|443.24|446.59|444.19|445.64|443.24|0
1649087000000|2022-04-04 15:43:20|445.88|443.48|445.64|443.24|445.88|443.48|445.64|443.24|0
1649087010000|2022-04-04 15:43:30|445.88|443.48|445.88|443.48|445.88|443.48|445.88|443.48|0
1649087020000|2022-04-04 15:43:40|445.64|443.24|445.64|443.24|445.64|443.24|445.64|443.24|0
1649087030000|2022-04-04 15:43:50|446.11|443.71|446.35|443.95|446.35|443.95|446.11|443.71|0
1649087040000|2022-04-04 15:44:00|446.11|443.71|446.11|443.71|446.11|443.71|445.88|443.48|0
1649087050000|2022-04-04 15:44:10|445.77|443.37|446.11|443.71|446.11|443.71|445.64|443.24|0
1649087060000|2022-04-04 15:44:20|446.35|443.95|445.88|443.48|446.35|443.95|445.88|443.48|0
1649087070000|2022-04-04 15:44:30|445.64|443.24|445.64|443.24|445.64|443.24|445.64|443.24|0
1649087080000|2022-04-04 15:44:40|445.88|443.48|446.35|443.95|446.35|443.95|445.88|443.48|0
1649087090000|2022-04-04 15:44:50|446.11|443.71|446.35|443.95|446.35|443.95|446.11|443.71|0
1649087100000|2022-04-04 15:45:00|446.11|443.71|446.58|444.18|446.58|444.18|445.88|443.48|0
1649087110000|2022-04-04 15:45:10|446.82|444.42|447.06|444.66|447.06|444.66|446.82|444.42|0
1649087120000|2022-04-04 15:45:20|446.82|444.42|446.82|444.42|447.06|444.66|446.82|444.42|0
1649087130000|2022-04-04 15:45:30|447.06|444.66|446.11|443.71|447.06|444.66|446.11|443.71|0
1649087140000|2022-04-04 15:45:40|445.88|443.48|445.41|443.01|445.88|443.48|445.41|443.01|0
1649087150000|2022-04-04 15:45:50|445.17|442.77|444.94|442.54|445.17|442.77|444.94|442.54|0
1649087160000|2022-04-04 15:46:00|444.7|442.3|444.7|442.3|444.7|442.3|444.7|442.3|0
1649087170000|2022-04-04 15:46:10|444.47|442.07|443.06|440.66|444.47|442.07|443.06|440.66|0
1649087180000|2022-04-04 15:46:20|443.53|441.13|443.53|441.13|443.76|441.36|443.53|441.13|0
1649087190000|2022-04-04 15:46:30|443.76|441.36|443.76|441.36|443.76|441.36|443.76|441.36|0
1649087200000|2022-04-04 15:46:40|444|441.6|443.76|441.36|444|441.6|443.76|441.36|0
1649087210000|2022-04-04 15:46:50|444|441.6|444.47|442.07|444.47|442.07|444|441.6|0
1649087220000|2022-04-04 15:47:00|444.23|441.83|444.23|441.83|444.23|441.83|444.23|441.83|0
1649087230000|2022-04-04 15:47:10|444.47|442.07|444.47|442.07|444.94|442.54|444.47|442.07|0
1649087240000|2022-04-04 15:47:20|444.23|441.83|444|441.6|444.23|441.83|444|441.6|0
1649087250000|2022-04-04 15:47:30|443.76|441.36|443.29|440.89|443.76|441.36|443.29|440.89|0
1649087260000|2022-04-04 15:47:40|442.82|440.42|443.06|440.66|443.29|440.89|442.82|440.42|0
1649087270000|2022-04-04 15:47:50|442.82|440.42|443.28|440.88|443.28|440.88|442.58|440.18|0
1649087280000|2022-04-04 15:48:00|443.05|440.65|442.81|440.41|443.28|440.88|442.81|440.41|0
1649087290000|2022-04-04 15:48:10|442.58|440.18|443.05|440.65|443.05|440.65|442.58|440.18|0
1649087300000|2022-04-04 15:48:20|442.81|440.41|442.58|440.18|442.81|440.41|442.58|440.18|0
1649087310000|2022-04-04 15:48:30|442.47|440.07|443.05|440.65|443.05|440.65|442.34|439.94|0
1649087320000|2022-04-04 15:48:40|442.81|440.41|442.81|440.41|443.05|440.65|442.81|440.41|0
1649087330000|2022-04-04 15:48:50|443.05|440.65|443.05|440.65|443.05|440.65|443.05|440.65|0
1649087340000|2022-04-04 15:49:00|443.28|440.88|443.52|441.12|443.52|441.12|443.28|440.88|0
1649087350000|2022-04-04 15:49:10|443.05|440.65|442.81|440.41|443.05|440.65|442.81|440.41|0
1649087360000|2022-04-04 15:49:20|442.58|440.18|443.52|441.12|443.52|441.12|442.58|440.18|0
1649087370000|2022-04-04 15:49:30|442.81|440.41|443.05|440.65|443.05|440.65|442.81|440.41|0
1649087380000|2022-04-04 15:49:40|443.28|440.88|443.05|440.65|443.28|440.88|443.05|440.65|0
1649087390000|2022-04-04 15:49:50|443.28|440.88|443.28|440.88|443.28|440.88|443.28|440.88|0
1649087400000|2022-04-04 15:50:00|443.52|441.12|443.05|440.65|443.52|441.12|443.05|440.65|0
1649087410000|2022-04-04 15:50:10|442.81|440.41|442.81|440.41|442.81|440.41|442.81|440.41|0
1649087420000|2022-04-04 15:50:20|442.7|440.3|442.7|440.3|442.7|440.3|442.7|440.3|0
1649087430000|2022-04-04 15:50:30|442.34|439.94|442.58|440.18|442.58|440.18|442.34|439.94|0
1649087440000|2022-04-04 15:50:40|442.34|439.94|442.58|440.18|442.81|440.41|442.34|439.94|0
1649087450000|2022-04-04 15:50:50|442.81|440.41|443.05|440.65|443.05|440.65|442.81|440.41|0
1649087460000|2022-04-04 15:51:00|443.52|441.12|443.28|440.88|443.52|441.12|443.28|440.88|0
1649087470000|2022-04-04 15:51:10|443.52|441.12|443.41|441.01|443.52|441.12|443.41|441.01|0
1649087480000|2022-04-04 15:51:20|443.52|441.12|443.99|441.59|443.99|441.59|443.52|441.12|0
1649087490000|2022-04-04 15:51:30|443.52|441.12|443.75|441.35|443.75|441.35|443.52|441.12|0
1649087500000|2022-04-04 15:51:40|443.52|441.12|443.75|441.35|443.99|441.59|443.52|441.12|0
1649087510000|2022-04-04 15:51:50|443.88|441.48|443.75|441.35|443.88|441.48|443.75|441.35|0
1649087520000|2022-04-04 15:52:00|443.99|441.59|443.05|440.65|443.99|441.59|443.05|440.65|0
1649087530000|2022-04-04 15:52:10|443.52|441.12|443.52|441.12|443.52|441.12|443.28|440.88|0
1649087540000|2022-04-04 15:52:20|443.28|440.88|443.28|440.88|443.28|440.88|443.28|440.88|0
1649087550000|2022-04-04 15:52:30|443.52|441.12|443.28|440.88|443.52|441.12|443.28|440.88|0
1649087560000|2022-04-04 15:52:40|443.05|440.65|443.05|440.65|443.28|440.88|443.05|440.65|0
1649087570000|2022-04-04 15:52:50|442.81|440.41|442.58|440.18|442.81|440.41|442.58|440.18|0
1649087580000|2022-04-04 15:53:00|442.81|440.41|442.58|440.18|442.81|440.41|442.58|440.18|0
1649087590000|2022-04-04 15:53:10|442.34|439.94|442.34|439.94|442.58|440.18|442.34|439.94|0
1649087600000|2022-04-04 15:53:20|442.11|439.71|442.58|440.18|442.58|440.18|442.11|439.71|0
1649087610000|2022-04-04 15:53:30|442.81|440.41|442.58|440.18|443.05|440.65|442.58|440.18|0
1649087620000|2022-04-04 15:53:40|442.11|439.71|441.87|439.47|442.11|439.71|441.87|439.47|0
1649087630000|2022-04-04 15:53:50|442.11|439.71|442.11|439.71|442.34|439.94|442.11|439.71|0
1649087640000|2022-04-04 15:54:00|442.34|439.94|442.34|439.94|442.34|439.94|442.11|439.71|0
1649087650000|2022-04-04 15:54:10|442.11|439.71|441.87|439.47|442.34|439.94|441.87|439.47|0
1649087660000|2022-04-04 15:54:20|442.11|439.71|442.11|439.71|442.11|439.71|442.11|439.71|0
1649087670000|2022-04-04 15:54:30|442.34|439.94|442.34|439.94|442.34|439.94|442.34|439.94|0
1649087680000|2022-04-04 15:54:40|442.11|439.71|442.11|439.71|442.11|439.71|442|439.6|0
1649087690000|2022-04-04 15:54:50|442|439.6|441.52|439.12|442|439.6|441.4|439|0
1649087700000|2022-04-04 15:55:00|441.4|439|441.64|439.24|441.64|439.24|441.17|438.77|0
1649087710000|2022-04-04 15:55:10|441.4|439|441.17|438.77|441.4|439|441.17|438.77|0
1649087720000|2022-04-04 15:55:20|440.7|438.3|440.93|438.53|440.93|438.53|440.7|438.3|0
1649087730000|2022-04-04 15:55:30|440.7|438.3|440.46|438.06|440.7|438.3|440.46|438.06|0
1649087740000|2022-04-04 15:55:40|440.7|438.3|440.7|438.3|440.7|438.3|440.46|438.06|0
1649087750000|2022-04-04 15:55:50|440.93|438.53|440.93|438.53|440.93|438.53|440.93|438.53|0
1649087760000|2022-04-04 15:56:00|441.17|438.77|440.93|438.53|441.17|438.77|440.93|438.53|0
1649087770000|2022-04-04 15:56:10|441.17|438.77|440.93|438.53|441.17|438.77|440.93|438.53|0
1649087780000|2022-04-04 15:56:20|440.7|438.3|440.93|438.53|440.93|438.53|440.7|438.3|0
1649087790000|2022-04-04 15:56:30|441.17|438.77|441.64|439.24|441.64|439.24|441.17|438.77|0
1649087800000|2022-04-04 15:56:40|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1649087810000|2022-04-04 15:56:50|442.11|439.71|441.87|439.47|442.11|439.71|441.87|439.47|0
1649087820000|2022-04-04 15:57:00|442.11|439.71|442.11|439.71|442.11|439.71|441.87|439.47|0
1649087830000|2022-04-04 15:57:10|441.87|439.47|441.87|439.47|442.11|439.71|441.64|439.24|0
1649087850000|2022-04-04 15:57:30|441.64|439.24|441.87|439.47|442.11|439.71|441.64|439.24|0
1649087860000|2022-04-04 15:57:40|442.11|439.71|442.11|439.71|442.11|439.71|442.11|439.71|0
1649087870000|2022-04-04 15:57:50|442.34|439.94|442.58|440.18|442.58|440.18|442.34|439.94|0
1649087880000|2022-04-04 15:58:00|442.34|439.94|442.11|439.71|442.34|439.94|442.11|439.71|0
1649087890000|2022-04-04 15:58:10|442.34|439.94|442.34|439.94|442.34|439.94|442.11|439.71|0
1649087900000|2022-04-04 15:58:20|442.58|440.18|442.34|439.94|442.58|440.18|442.34|439.94|0
1649087910000|2022-04-04 15:58:30|442.11|439.71|442.11|439.71|442.34|439.94|442.11|439.71|0
1649087920000|2022-04-04 15:58:40|442.34|439.94|442.34|439.94|442.34|439.94|442.11|439.71|0
1649087930000|2022-04-04 15:58:50|442.11|439.71|441.87|439.47|442.11|439.71|441.64|439.24|0
1649087940000|2022-04-04 15:59:00|441.64|439.24|441.87|439.47|441.87|439.47|441.64|439.24|0
1649087950000|2022-04-04 15:59:10|442.11|439.71|442.11|439.71|442.11|439.71|442.11|439.71|0
1649087970000|2022-04-04 15:59:30|442.34|439.94|442.58|440.18|442.58|440.18|442.11|439.71|0
1649087980000|2022-04-04 15:59:40|442.34|439.94|442.34|439.94|442.34|439.94|442.34|439.94|0
1649087990000|2022-04-04 15:59:50|442.58|440.18|442.34|439.94|442.58|440.18|442.34|439.94|0
1649088000000|2022-04-04 16:00:00|442.11|439.71|442.34|439.94|442.34|439.94|442.11|439.71|0
1649088010000|2022-04-04 16:00:10|442.58|440.18|443.05|440.65|443.05|440.65|442.58|440.18|0
1649088020000|2022-04-04 16:00:20|443.52|441.12|443.28|440.88|443.52|441.12|443.28|440.88|0
1649088030000|2022-04-04 16:00:30|443.52|441.12|443.05|440.65|443.52|441.12|442.58|440.18|0
1649088040000|2022-04-04 16:00:40|443.28|440.88|443.52|441.12|443.52|441.12|443.28|440.88|0
1649088050000|2022-04-04 16:00:50|443.75|441.35|443.05|440.65|443.75|441.35|443.05|440.65|0
1649088060000|2022-04-04 16:01:00|443.28|440.88|443.28|440.88|443.28|440.88|443.28|440.88|0
1649088070000|2022-04-04 16:01:10|443.05|440.65|442.81|440.41|443.05|440.65|442.81|440.41|0
1649088080000|2022-04-04 16:01:20|442.7|440.3|442.81|440.41|443.05|440.65|442.7|440.3|0
1649088090000|2022-04-04 16:01:30|442.58|440.18|442.34|439.94|442.58|440.18|442.11|439.71|0
1649088100000|2022-04-04 16:01:40|442.58|440.18|442.58|440.18|442.58|440.18|442.58|440.18|0
1649088110000|2022-04-04 16:01:50|442.46|440.06|442.58|440.18|442.58|440.18|442.46|440.06|0
1649088120000|2022-04-04 16:02:00|442.81|440.41|443.05|440.65|443.05|440.65|442.81|440.41|0
1649088130000|2022-04-04 16:02:10|442.81|440.41|442.81|440.41|442.81|440.41|442.58|440.18|0
1649088140000|2022-04-04 16:02:20|442.58|440.18|442.81|440.41|442.81|440.41|442.58|440.18|0
1649088150000|2022-04-04 16:02:30|443.28|440.88|443.05|440.65|443.28|440.88|443.05|440.65|0
1649088160000|2022-04-04 16:02:40|442.81|440.41|442.81|440.41|442.81|440.41|442.7|440.3|0
1649088170000|2022-04-04 16:02:50|442.58|440.18|442.81|440.41|442.81|440.41|442.58|440.18|0
1649088180000|2022-04-04 16:03:00|443.05|440.65|443.28|440.88|443.28|440.88|443.05|440.65|0
1649088190000|2022-04-04 16:03:10|443.17|440.77|443.28|440.88|443.28|440.88|443.05|440.65|0
1649088200000|2022-04-04 16:03:20|443.52|441.12|443.52|441.12|443.52|441.12|443.28|440.88|0
1649088210000|2022-04-04 16:03:30|443.28|440.88|443.05|440.65|443.28|440.88|443.05|440.65|0
1649088220000|2022-04-04 16:03:40|442.81|440.41|442.93|440.53|442.93|440.53|442.81|440.41|0
1649088230000|2022-04-04 16:03:50|443.05|440.65|442.81|440.41|443.05|440.65|442.81|440.41|0
1649088240000|2022-04-04 16:04:00|442.58|440.18|442.58|440.18|442.58|440.18|442.58|440.18|0
1649088250000|2022-04-04 16:04:10|443.05|440.65|442.58|440.18|443.05|440.65|442.58|440.18|0
1649088260000|2022-04-04 16:04:20|442.81|440.41|443.52|441.12|443.52|441.12|442.81|440.41|0
1649088270000|2022-04-04 16:04:30|443.75|441.35|443.75|441.35|443.75|441.35|443.75|441.35|0
1649088280000|2022-04-04 16:04:40|443.52|441.12|443.75|441.35|443.75|441.35|443.52|441.12|0
1649088290000|2022-04-04 16:04:50|443.28|440.88|443.28|440.88|443.28|440.88|443.28|440.88|0
1649088300000|2022-04-04 16:05:00|443.52|441.12|443.4|441|443.52|441.12|443.05|440.65|0
1649088310000|2022-04-04 16:05:10|443.52|441.12|443.99|441.59|443.99|441.59|443.52|441.12|0
1649088320000|2022-04-04 16:05:20|444.22|441.82|443.99|441.59|444.22|441.82|443.99|441.59|0
1649088330000|2022-04-04 16:05:30|443.75|441.35|443.52|441.12|443.75|441.35|443.52|441.12|0
1649088340000|2022-04-04 16:05:40|443.75|441.35|443.75|441.35|443.75|441.35|443.75|441.35|0
1649088350000|2022-04-04 16:05:50|443.28|440.88|443.05|440.65|443.28|440.88|443.05|440.65|0
1649088360000|2022-04-04 16:06:00|442.81|440.41|443.05|440.65|443.05|440.65|442.81|440.41|0
1649088380000|2022-04-04 16:06:20|443.28|440.88|443.05|440.65|443.28|440.88|443.05|440.65|0
1649088410000|2022-04-04 16:06:50|442.81|440.41|443.05|440.65|443.05|440.65|442.81|440.41|0
1649088420000|2022-04-04 16:07:00|442.81|440.41|443.05|440.65|443.05|440.65|442.81|440.41|0
1649088430000|2022-04-04 16:07:10|443.52|441.12|443.52|441.12|443.52|441.12|443.52|441.12|0
1649088440000|2022-04-04 16:07:20|443.28|440.88|443.05|440.65|443.28|440.88|443.05|440.65|0
1649088460000|2022-04-04 16:07:40|443.28|440.88|443.52|441.12|443.52|441.12|443.28|440.88|0
1649088470000|2022-04-04 16:07:50|443.64|441.24|443.05|440.65|443.64|441.24|443.05|440.65|0
1649088480000|2022-04-04 16:08:00|443.52|441.12|443.28|440.88|443.52|441.12|443.28|440.88|0
1649088490000|2022-04-04 16:08:10|443.52|441.12|443.17|440.77|443.52|441.12|443.05|440.65|0
1649088500000|2022-04-04 16:08:20|442.93|440.53|443.05|440.65|443.28|440.88|442.93|440.53|0
1649088510000|2022-04-04 16:08:30|442.81|440.41|442.81|440.41|443.05|440.65|442.81|440.41|0
1649088520000|2022-04-04 16:08:40|443.05|440.65|443.05|440.65|443.28|440.88|443.05|440.65|0
1649088530000|2022-04-04 16:08:50|443.28|440.88|443.28|440.88|443.28|440.88|443.28|440.88|0
1649088540000|2022-04-04 16:09:00|443.05|440.65|442.57|440.17|443.05|440.65|442.57|440.17|0
1649088550000|2022-04-04 16:09:10|442.34|439.94|441.63|439.23|442.34|439.94|441.63|439.23|0
1649088560000|2022-04-04 16:09:20|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1649088570000|2022-04-04 16:09:30|442.1|439.7|442.1|439.7|442.1|439.7|442.1|439.7|0
1649088580000|2022-04-04 16:09:40|442.34|439.94|442.34|439.94|442.34|439.94|442.34|439.94|0
1649088590000|2022-04-04 16:09:50|442.57|440.17|442.57|440.17|442.57|440.17|442.57|440.17|0
1649088600000|2022-04-04 16:10:00|442.34|439.94|442.57|440.17|442.57|440.17|442.34|439.94|0
1649088610000|2022-04-04 16:10:10|442.34|439.94|442.34|439.94|442.57|440.17|442.34|439.94|0
1649088620000|2022-04-04 16:10:20|442.1|439.7|442.34|439.94|442.34|439.94|442.1|439.7|0
1649088630000|2022-04-04 16:10:30|442.1|439.7|442.1|439.7|442.34|439.94|442.1|439.7|0
1649088640000|2022-04-04 16:10:40|442.34|439.94|442.57|440.17|442.57|440.17|442.34|439.94|0
1649088650000|2022-04-04 16:10:50|442.34|439.94|442.57|440.17|442.81|440.41|442.34|439.94|0
1649088660000|2022-04-04 16:11:00|443.04|440.64|443.28|440.88|443.28|440.88|442.81|440.41|0
1649088670000|2022-04-04 16:11:10|443.4|441|443.51|441.11|443.51|441.11|443.28|440.88|0
1649088680000|2022-04-04 16:11:20|443.75|441.35|443.75|441.35|443.75|441.35|443.51|441.11|0
1649088690000|2022-04-04 16:11:30|443.51|441.11|443.51|441.11|443.51|441.11|443.51|441.11|0
1649088700000|2022-04-04 16:11:40|443.28|440.88|443.04|440.64|443.28|440.88|443.04|440.64|0
1649088710000|2022-04-04 16:11:50|443.28|440.88|443.28|440.88|443.28|440.88|443.04|440.64|0
1649088720000|2022-04-04 16:12:00|443.04|440.64|442.57|440.17|443.04|440.64|442.57|440.17|0
1649088730000|2022-04-04 16:12:10|442.34|439.94|442.1|439.7|442.34|439.94|442.1|439.7|0
1649088740000|2022-04-04 16:12:20|442.34|439.94|442.1|439.7|442.81|440.41|442.1|439.7|0
1649088750000|2022-04-04 16:12:30|441.86|439.46|441.86|439.46|441.86|439.46|441.63|439.23|0
1649088760000|2022-04-04 16:12:40|442.1|439.7|442.1|439.7|442.34|439.94|442.1|439.7|0
1649088770000|2022-04-04 16:12:50|441.86|439.46|441.86|439.46|441.86|439.46|441.86|439.46|0
1649088780000|2022-04-04 16:13:00|441.63|439.23|441.63|439.23|441.86|439.46|441.63|439.23|0
1649088790000|2022-04-04 16:13:10|441.16|438.76|441.39|438.99|441.39|438.99|441.16|438.76|0
1649088800000|2022-04-04 16:13:20|441.16|438.76|441.16|438.76|441.16|438.76|441.16|438.76|0
1649088810000|2022-04-04 16:13:30|440.92|438.52|441.39|438.99|441.39|438.99|440.92|438.52|0
1649088830000|2022-04-04 16:13:50|441.86|439.46|441.39|438.99|441.86|439.46|441.39|438.99|0
1649088840000|2022-04-04 16:14:00|441.63|439.23|441.86|439.46|441.86|439.46|441.63|439.23|0
1649088850000|2022-04-04 16:14:10|441.63|439.23|441.63|439.23|441.63|439.23|441.52|439.12|0
1649088860000|2022-04-04 16:14:20|441.86|439.46|441.86|439.46|441.86|439.46|441.86|439.46|0
1649088870000|2022-04-04 16:14:30|441.63|439.23|441.16|438.76|441.63|439.23|441.16|438.76|0
1649088880000|2022-04-04 16:14:40|441.39|438.99|441.39|438.99|441.39|438.99|441.28|438.88|0
1649088890000|2022-04-04 16:14:50|441.28|438.88|440.92|438.52|441.28|438.88|440.92|438.52|0
1649088900000|2022-04-04 16:15:00|441.16|438.76|441.63|439.23|441.63|439.23|441.16|438.76|0
1649088910000|2022-04-04 16:15:10|441.39|438.99|441.63|439.23|441.63|439.23|441.39|438.99|0
1649088920000|2022-04-04 16:15:20|441.39|438.99|441.63|439.23|441.63|439.23|441.39|438.99|0
1649088930000|2022-04-04 16:15:30|441.39|438.99|441.39|438.99|441.39|438.99|441.16|438.76|0
1649088940000|2022-04-04 16:15:40|441.52|439.12|441.16|438.76|441.52|439.12|441.16|438.76|0
1649088950000|2022-04-04 16:15:50|441.63|439.23|441.63|439.23|441.63|439.23|441.63|439.23|0
1649088960000|2022-04-04 16:16:00|441.39|438.99|441.39|438.99|441.39|438.99|441.39|438.99|0
1649088970000|2022-04-04 16:16:10|441.28|438.88|440.92|438.52|441.28|438.88|440.92|438.52|0
1649088980000|2022-04-04 16:16:20|441.16|438.76|440.92|438.52|441.16|438.76|440.92|438.52|0
1649089000000|2022-04-04 16:16:40|441.39|438.99|441.63|439.23|441.63|439.23|441.39|438.99|0
1649089020000|2022-04-04 16:17:00|441.39|438.99|442.1|439.7|442.1|439.7|441.39|438.99|0
1649089030000|2022-04-04 16:17:10|441.86|439.46|442.57|440.17|442.57|440.17|441.86|439.46|0
1649089050000|2022-04-04 16:17:30|442.34|439.94|442.34|439.94|442.34|439.94|442.34|439.94|0
1649089060000|2022-04-04 16:17:40|442.57|440.17|442.1|439.7|442.57|440.17|442.1|439.7|0
1649089070000|2022-04-04 16:17:50|442.34|439.94|442.57|440.17|442.57|440.17|442.34|439.94|0
1649089080000|2022-04-04 16:18:00|442.34|439.94|442.1|439.7|442.34|439.94|442.1|439.7|0
1649089090000|2022-04-04 16:18:10|441.86|439.46|442.1|439.7|442.1|439.7|441.86|439.46|0
1649089100000|2022-04-04 16:18:20|442.57|440.17|442.57|440.17|442.57|440.17|442.57|440.17|0
1649089110000|2022-04-04 16:18:30|442.34|439.94|442.34|439.94|442.34|439.94|442.34|439.94|0
1649089120000|2022-04-04 16:18:40|442.1|439.7|441.86|439.46|442.1|439.7|441.86|439.46|0
1649089130000|2022-04-04 16:18:50|442.1|439.7|442.1|439.7|442.1|439.7|441.86|439.46|0
1649089140000|2022-04-04 16:19:00|442.33|439.93|442.57|440.17|442.57|440.17|442.33|439.93|0
1649089150000|2022-04-04 16:19:10|442.81|440.41|442.81|440.41|442.81|440.41|442.81|440.41|0
1649089160000|2022-04-04 16:19:20|442.57|440.17|442.46|440.06|442.57|440.17|442.46|440.06|0
1649089170000|2022-04-04 16:19:30|442.33|439.93|442.57|440.17|442.57|440.17|442.33|439.93|0
1649089180000|2022-04-04 16:19:40|442.33|439.93|442.57|440.17|442.57|440.17|442.33|439.93|0
1649089190000|2022-04-04 16:19:50|442.33|439.93|442.33|439.93|442.33|439.93|442.33|439.93|0
1649089200000|2022-04-04 16:20:00|442.1|439.7|441.86|439.46|442.1|439.7|441.86|439.46|0
1649089210000|2022-04-04 16:20:10|441.63|439.23|441.63|439.23|441.63|439.23|441.63|439.23|0
1649089220000|2022-04-04 16:20:20|441.86|439.46|441.63|439.23|441.86|439.46|441.63|439.23|0
1649089230000|2022-04-04 16:20:30|441.86|439.46|441.63|439.23|441.86|439.46|441.63|439.23|0
1649089240000|2022-04-04 16:20:40|442.1|439.7|442.57|440.17|442.57|440.17|442.1|439.7|0
1649089250000|2022-04-04 16:20:50|442.81|440.41|442.57|440.17|442.81|440.41|442.57|440.17|0
1649089260000|2022-04-04 16:21:00|442.81|440.41|442.57|440.17|442.81|440.41|442.57|440.17|0
1649089270000|2022-04-04 16:21:10|442.33|439.93|442.46|440.06|442.46|440.06|442.33|439.93|0
1649089280000|2022-04-04 16:21:20|442.57|440.17|442.57|440.17|442.57|440.17|442.33|439.93|0
1649089290000|2022-04-04 16:21:30|442.33|439.93|442.81|440.41|442.81|440.41|442.33|439.93|0
1649089300000|2022-04-04 16:21:40|443.04|440.64|443.04|440.64|443.28|440.88|443.04|440.64|0
1649089310000|2022-04-04 16:21:50|442.81|440.41|442.81|440.41|442.81|440.41|442.81|440.41|0
1649089320000|2022-04-04 16:22:00|443.28|440.88|443.28|440.88|443.28|440.88|443.28|440.88|0
1649089330000|2022-04-04 16:22:10|443.51|441.11|443.28|440.88|443.51|441.11|443.28|440.88|0
1649089340000|2022-04-04 16:22:20|443.16|440.76|443.28|440.88|443.28|440.88|443.16|440.76|0
1649089350000|2022-04-04 16:22:30|442.81|440.41|442.33|439.93|442.81|440.41|442.33|439.93|0
1649089360000|2022-04-04 16:22:40|442.1|439.7|442.33|439.93|442.33|439.93|442.1|439.7|0
1649089370000|2022-04-04 16:22:50|442.46|440.06|442.33|439.93|442.46|440.06|442.33|439.93|0
1649089380000|2022-04-04 16:23:00|442.57|440.17|442.81|440.41|442.81|440.41|442.57|440.17|0
1649089390000|2022-04-04 16:23:10|442.57|440.17|442.33|439.93|442.57|440.17|442.33|439.93|0
1649089400000|2022-04-04 16:23:20|442.1|439.7|442.33|439.93|442.33|439.93|442.1|439.7|0
1649089420000|2022-04-04 16:23:40|442.57|440.17|443.04|440.64|443.04|440.64|442.57|440.17|0
1649089430000|2022-04-04 16:23:50|442.81|440.41|442.81|440.41|443.04|440.64|442.81|440.41|0
1649089440000|2022-04-04 16:24:00|443.04|440.64|443.28|440.88|443.28|440.88|443.04|440.64|0
1649089450000|2022-04-04 16:24:10|443.04|440.64|442.57|440.17|443.28|440.88|442.57|440.17|0
1649089460000|2022-04-04 16:24:20|442.81|440.41|443.04|440.64|443.04|440.64|442.81|440.41|0
1649089470000|2022-04-04 16:24:30|443.16|440.76|442.93|440.53|443.16|440.76|442.93|440.53|0
1649089480000|2022-04-04 16:24:40|442.81|440.41|442.69|440.29|442.81|440.41|442.69|440.29|0
1649089490000|2022-04-04 16:24:50|442.57|440.17|442.57|440.17|442.57|440.17|442.33|439.93|0
1649089500000|2022-04-04 16:25:00|442.33|439.93|442.81|440.41|442.81|440.41|442.33|439.93|0
1649089510000|2022-04-04 16:25:10|442.33|439.93|442.46|440.06|442.57|440.17|442.33|439.93|0
1649089520000|2022-04-04 16:25:20|442.57|440.17|442.81|440.41|443.04|440.64|442.57|440.17|0
1649089530000|2022-04-04 16:25:30|442.57|440.17|442.33|439.93|442.57|440.17|442.33|439.93|0
1649089540000|2022-04-04 16:25:40|442.1|439.7|442.1|439.7|442.1|439.7|442.1|439.7|0
1649089550000|2022-04-04 16:25:50|442.33|439.93|442.33|439.93|442.33|439.93|442.1|439.7|0
1649089560000|2022-04-04 16:26:00|442.1|439.7|441.86|439.46|442.1|439.7|441.86|439.46|0
1649089570000|2022-04-04 16:26:10|441.63|439.23|441.63|439.23|441.63|439.23|441.63|439.23|0
1649089580000|2022-04-04 16:26:20|441.39|438.99|441.39|438.99|441.63|439.23|441.39|438.99|0
1649089590000|2022-04-04 16:26:30|441.63|439.23|441.63|439.23|441.63|439.23|441.63|439.23|0
1649089600000|2022-04-04 16:26:40|441.99|439.59|442.1|439.7|442.1|439.7|441.86|439.46|0
1649089610000|2022-04-04 16:26:50|441.86|439.46|442.1|439.7|442.1|439.7|441.86|439.46|0
1649089620000|2022-04-04 16:27:00|441.86|439.46|442.1|439.7|442.1|439.7|441.86|439.46|0
1649089650000|2022-04-04 16:27:30|441.86|439.46|442.1|439.7|442.1|439.7|441.86|439.46|0
1649089660000|2022-04-04 16:27:40|442.33|439.93|442.33|439.93|442.33|439.93|442.33|439.93|0
1649089670000|2022-04-04 16:27:50|442.57|440.17|442.33|439.93|442.57|440.17|442.33|439.93|0
1649089680000|2022-04-04 16:28:00|442.57|440.17|442.1|439.7|442.57|440.17|442.1|439.7|0
1649089690000|2022-04-04 16:28:10|441.86|439.46|441.86|439.46|441.86|439.46|441.86|439.46|0
1649089700000|2022-04-04 16:28:20|441.63|439.23|441.63|439.23|441.63|439.23|441.63|439.23|0
1649089710000|2022-04-04 16:28:30|441.39|438.99|441.39|438.99|441.39|438.99|441.39|438.99|0
1649089720000|2022-04-04 16:28:40|441.16|438.76|441.16|438.76|441.16|438.76|441.16|438.76|0
1649089730000|2022-04-04 16:28:50|441.39|438.99|441.86|439.46|441.86|439.46|441.39|438.99|0
1649089740000|2022-04-04 16:29:00|441.63|439.23|441.63|439.23|441.86|439.46|441.63|439.23|0
1649089750000|2022-04-04 16:29:10|441.75|439.35|441.75|439.35|441.75|439.35|441.75|439.35|0
1649089760000|2022-04-04 16:29:20|441.63|439.23|441.86|439.46|441.86|439.46|441.63|439.23|0
1649089770000|2022-04-04 16:29:30|441.63|439.23|441.39|438.99|441.63|439.23|441.39|438.99|0
1649089780000|2022-04-04 16:29:40|441.63|439.23|441.63|439.23|441.86|439.46|441.63|439.23|0
1649089790000|2022-04-04 16:29:50|441.75|439.35|441.63|439.23|441.86|439.46|441.63|439.23|0
1649089800000|2022-04-04 16:30:00|441.86|439.46|441.63|439.23|441.86|439.46|441.63|439.23|0
1649089810000|2022-04-04 16:30:10|441.86|439.46|442.1|439.7|442.1|439.7|441.86|439.46|0
1649089820000|2022-04-04 16:30:20|441.86|439.46|441.63|439.23|441.86|439.46|441.63|439.23|0
1649089830000|2022-04-04 16:30:30|441.16|438.76|441.16|438.76|441.16|438.76|440.92|438.52|0
1649089840000|2022-04-04 16:30:40|440.69|438.29|440.68|438.28|440.69|438.29|440.68|438.28|0
1649089850000|2022-04-04 16:30:50|440.92|438.52|441.16|438.76|441.39|438.99|440.92|438.52|0
1649089860000|2022-04-04 16:31:00|440.92|438.52|441.16|438.76|441.16|438.76|440.92|438.52|0
1649089870000|2022-04-04 16:31:10|440.92|438.52|441.16|438.76|441.16|438.76|440.92|438.52|0
1649089880000|2022-04-04 16:31:20|440.92|438.52|440.92|438.52|440.92|438.52|440.92|438.52|0
1649089890000|2022-04-04 16:31:30|440.68|438.28|440.92|438.52|440.92|438.52|440.68|438.28|0
1649089900000|2022-04-04 16:31:40|440.68|438.28|440.68|438.28|440.68|438.28|440.68|438.28|0
1649089920000|2022-04-04 16:32:00|440.45|438.05|440.92|438.52|440.92|438.52|440.45|438.05|0
1649089930000|2022-04-04 16:32:10|440.68|438.28|440.68|438.28|440.68|438.28|440.68|438.28|0
1649089940000|2022-04-04 16:32:20|440.92|438.52|440.68|438.28|440.92|438.52|440.68|438.28|0
1649089950000|2022-04-04 16:32:30|440.92|438.52|440.92|438.52|440.92|438.52|440.92|438.52|0
1649089960000|2022-04-04 16:32:40|440.81|438.41|441.16|438.76|441.16|438.76|440.81|438.41|0
1649089970000|2022-04-04 16:32:50|440.92|438.52|441.39|438.99|441.39|438.99|440.92|438.52|0
1649089980000|2022-04-04 16:33:00|441.63|439.23|441.39|438.99|441.63|439.23|441.39|438.99|0
1649089990000|2022-04-04 16:33:10|441.63|439.23|441.39|438.99|441.63|439.23|441.39|438.99|0
1649090000000|2022-04-04 16:33:20|441.63|439.23|441.16|438.76|441.63|439.23|441.16|438.76|0
1649090010000|2022-04-04 16:33:30|440.92|438.52|440.92|438.52|440.92|438.52|440.92|438.52|0
1649090020000|2022-04-04 16:33:40|441.16|438.76|441.16|438.76|441.16|438.76|441.16|438.76|0
1649090040000|2022-04-04 16:34:00|440.92|438.52|441.16|438.76|441.16|438.76|440.92|438.52|0
1649090060000|2022-04-04 16:34:20|441.63|439.23|441.39|438.99|441.63|439.23|441.16|438.76|0
1649090070000|2022-04-04 16:34:30|441.63|439.23|441.16|438.76|441.63|439.23|441.16|438.76|0
1649090080000|2022-04-04 16:34:40|441.39|438.99|441.39|438.99|441.39|438.99|441.16|438.76|0
1649090090000|2022-04-04 16:34:50|441.16|438.76|441.63|439.23|441.63|439.23|441.16|438.76|0
1649090100000|2022-04-04 16:35:00|441.51|439.11|441.39|438.99|441.51|439.11|441.39|438.99|0
1649090110000|2022-04-04 16:35:10|441.16|438.76|441.39|438.99|441.39|438.99|441.16|438.76|0
1649090120000|2022-04-04 16:35:20|441.16|438.76|441.63|439.23|441.63|439.23|441.16|438.76|0
1649090130000|2022-04-04 16:35:30|441.39|438.99|441.63|439.23|441.63|439.23|441.39|438.99|0
1649090150000|2022-04-04 16:35:50|441.39|438.99|441.63|439.23|441.63|439.23|441.39|438.99|0
1649090160000|2022-04-04 16:36:00|441.86|439.46|441.86|439.46|441.86|439.46|441.86|439.46|0
1649090170000|2022-04-04 16:36:10|442.1|439.7|442.1|439.7|442.1|439.7|442.1|439.7|0
1649090180000|2022-04-04 16:36:20|441.86|439.46|441.86|439.46|442.1|439.7|441.86|439.46|0
1649090190000|2022-04-04 16:36:30|442.14|439.74|442.38|439.98|442.38|439.98|442.14|439.74|0
1649090200000|2022-04-04 16:36:40|442.62|440.22|442.62|440.22|442.62|440.22|442.62|440.22|0
1649090220000|2022-04-04 16:37:00|442.85|440.45|442.62|440.22|442.85|440.45|442.62|440.22|0
1649090230000|2022-04-04 16:37:10|442.85|440.45|442.38|439.98|442.85|440.45|442.38|439.98|0
1649090240000|2022-04-04 16:37:20|442.62|440.22|442.62|440.22|442.62|440.22|442.62|440.22|0
1649090250000|2022-04-04 16:37:30|442.85|440.45|442.62|440.22|442.85|440.45|442.62|440.22|0
1649090260000|2022-04-04 16:37:40|442.85|440.45|442.85|440.45|442.85|440.45|442.62|440.22|0
1649090270000|2022-04-04 16:37:50|443.09|440.69|442.85|440.45|443.09|440.69|442.85|440.45|0
1649090280000|2022-04-04 16:38:00|443.09|440.69|443.09|440.69|443.09|440.69|443.09|440.69|0
1649090290000|2022-04-04 16:38:10|443.32|440.92|443.21|440.81|443.32|440.92|443.21|440.81|0
1649090300000|2022-04-04 16:38:20|443.32|440.92|443.56|441.16|443.56|441.16|443.32|440.92|0
1649090320000|2022-04-04 16:38:40|443.79|441.39|443.56|441.16|443.79|441.39|443.56|441.16|0
1649090330000|2022-04-04 16:38:50|443.79|441.39|443.79|441.39|443.79|441.39|443.79|441.39|0
1649090340000|2022-04-04 16:39:00|444.97|442.57|445.21|442.81|445.21|442.81|444.97|442.57|0
1649090350000|2022-04-04 16:39:10|445.44|443.04|445.92|443.52|445.92|443.52|445.21|442.81|0
1649090360000|2022-04-04 16:39:20|446.15|443.75|446.04|443.64|446.15|443.75|445.92|443.52|0
1649090370000|2022-04-04 16:39:30|446.15|443.75|446.15|443.75|446.39|443.99|446.15|443.75|0
1649090380000|2022-04-04 16:39:40|445.92|443.52|445.44|443.04|445.92|443.52|445.44|443.04|0
1649090390000|2022-04-04 16:39:50|444.97|442.57|445.21|442.81|445.21|442.81|444.97|442.57|0
1649090400000|2022-04-04 16:40:00|445.44|443.04|445.68|443.28|445.68|443.28|445.21|442.81|0
1649090410000|2022-04-04 16:40:10|445.92|443.52|445.92|443.52|445.92|443.52|445.92|443.52|0
1649090420000|2022-04-04 16:40:20|445.68|443.28|445.92|443.52|445.92|443.52|445.44|443.04|0
1649090430000|2022-04-04 16:40:30|445.68|443.28|445.68|443.28|445.68|443.28|445.44|443.04|0
1649090440000|2022-04-04 16:40:40|445.92|443.52|445.92|443.52|445.92|443.52|445.92|443.52|0
1649090460000|2022-04-04 16:41:00|446.15|443.75|446.39|443.99|446.39|443.99|446.15|443.75|0
1649090480000|2022-04-04 16:41:20|446.15|443.75|446.39|443.99|446.39|443.99|446.15|443.75|0
1649090490000|2022-04-04 16:41:30|446.15|443.75|446.15|443.75|446.15|443.75|446.15|443.75|0
1649090500000|2022-04-04 16:41:40|445.91|443.51|445.44|443.04|445.91|443.51|445.44|443.04|0
1649090510000|2022-04-04 16:41:50|445.68|443.28|445.91|443.51|445.91|443.51|445.68|443.28|0
1649090520000|2022-04-04 16:42:00|445.68|443.28|445.21|442.81|445.68|443.28|445.21|442.81|0
1649090530000|2022-04-04 16:42:10|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1649090540000|2022-04-04 16:42:20|445.91|443.51|446.15|443.75|446.15|443.75|445.91|443.51|0
1649090550000|2022-04-04 16:42:30|446.39|443.99|446.15|443.75|446.39|443.99|446.15|443.75|0
1649090560000|2022-04-04 16:42:40|446.39|443.99|446.15|443.75|446.39|443.99|446.15|443.75|0
1649090570000|2022-04-04 16:42:50|446.39|443.99|446.15|443.75|446.39|443.99|446.15|443.75|0
1649090580000|2022-04-04 16:43:00|446.39|443.99|446.15|443.75|446.39|443.99|446.15|443.75|0
1649090590000|2022-04-04 16:43:10|446.39|443.99|446.62|444.22|446.62|444.22|446.39|443.99|0
1649090600000|2022-04-04 16:43:20|446.86|444.46|446.86|444.46|446.86|444.46|446.86|444.46|0
1649090610000|2022-04-04 16:43:30|447.09|444.69|448.04|445.64|448.28|445.88|447.09|444.69|0
1649090620000|2022-04-04 16:43:40|447.8|445.4|448.04|445.64|448.04|445.64|447.8|445.4|0
1649090630000|2022-04-04 16:43:50|448.28|445.88|448.04|445.64|448.28|445.88|448.04|445.64|0
1649090640000|2022-04-04 16:44:00|447.8|445.4|447.8|445.4|447.8|445.4|447.8|445.4|0
1649090650000|2022-04-04 16:44:10|447.57|445.17|446.86|444.46|447.57|445.17|446.86|444.46|0
1649090660000|2022-04-04 16:44:20|447.09|444.69|446.62|444.22|447.09|444.69|446.62|444.22|0
1649090670000|2022-04-04 16:44:30|446.86|444.46|446.62|444.22|446.86|444.46|446.62|444.22|0
1649090680000|2022-04-04 16:44:40|446.86|444.46|446.62|444.22|446.86|444.46|446.62|444.22|0
1649090690000|2022-04-04 16:44:50|446.86|444.46|446.86|444.46|446.86|444.46|446.86|444.46|0
1649090710000|2022-04-04 16:45:10|446.62|444.22|446.86|444.46|447.09|444.69|446.62|444.22|0
1649090720000|2022-04-04 16:45:20|446.62|444.22|446.62|444.22|446.86|444.46|446.62|444.22|0
1649090730000|2022-04-04 16:45:30|446.86|444.46|446.86|444.46|446.86|444.46|446.86|444.46|0
1649090740000|2022-04-04 16:45:40|446.62|444.22|446.15|443.75|446.62|444.22|445.91|443.51|0
1649090750000|2022-04-04 16:45:50|446.39|443.99|446.62|444.22|446.62|444.22|446.39|443.99|0
1649090760000|2022-04-04 16:46:00|446.86|444.46|446.39|443.99|446.86|444.46|446.39|443.99|0
1649090770000|2022-04-04 16:46:10|446.62|444.22|446.86|444.46|446.86|444.46|446.62|444.22|0
1649090780000|2022-04-04 16:46:20|447.09|444.69|447.57|445.17|447.57|445.17|447.09|444.69|0
1649090790000|2022-04-04 16:46:30|447.33|444.93|447.57|445.17|447.57|445.17|447.33|444.93|0
1649090800000|2022-04-04 16:46:40|447.8|445.4|447.8|445.4|447.8|445.4|447.8|445.4|0
1649090810000|2022-04-04 16:46:50|447.57|445.17|447.8|445.4|447.8|445.4|447.57|445.17|0
1649090820000|2022-04-04 16:47:00|448.04|445.64|447.57|445.17|448.04|445.64|447.57|445.17|0
1649090830000|2022-04-04 16:47:10|447.33|444.93|446.86|444.46|447.33|444.93|446.86|444.46|0
1649090840000|2022-04-04 16:47:20|446.62|444.22|447.09|444.69|447.09|444.69|446.62|444.22|0
1649090850000|2022-04-04 16:47:30|446.98|444.58|446.86|444.46|447.09|444.69|446.86|444.46|0
1649090860000|2022-04-04 16:47:40|446.62|444.22|446.62|444.22|446.62|444.22|446.62|444.22|0
1649090870000|2022-04-04 16:47:50|446.39|443.99|446.39|443.99|446.39|443.99|446.39|443.99|0
1649090880000|2022-04-04 16:48:00|446.62|444.22|446.62|444.22|446.62|444.22|446.62|444.22|0
1649090890000|2022-04-04 16:48:10|446.39|443.99|446.15|443.75|446.39|443.99|446.15|443.75|0
1649090900000|2022-04-04 16:48:20|445.91|443.51|445.91|443.51|445.91|443.51|445.91|443.51|0
1649090910000|2022-04-04 16:48:30|446.15|443.75|446.15|443.75|446.15|443.75|446.15|443.75|0
1649090920000|2022-04-04 16:48:40|445.91|443.51|445.68|443.28|445.91|443.51|445.68|443.28|0
1649090930000|2022-04-04 16:48:50|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1649090940000|2022-04-04 16:49:00|445.68|443.28|445.68|443.28|445.68|443.28|445.44|443.04|0
1649090950000|2022-04-04 16:49:10|446.39|443.99|446.39|443.99|446.62|444.22|446.39|443.99|0
1649090960000|2022-04-04 16:49:20|446.62|444.22|446.15|443.75|446.62|444.22|446.15|443.75|0
1649090970000|2022-04-04 16:49:30|446.39|443.99|446.39|443.99|446.51|444.11|446.39|443.99|0
1649090980000|2022-04-04 16:49:40|446.62|444.22|446.15|443.75|446.62|444.22|446.15|443.75|0
1649090990000|2022-04-04 16:49:50|445.91|443.51|445.68|443.28|446.15|443.75|445.68|443.28|0
1649091000000|2022-04-04 16:50:00|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1649091010000|2022-04-04 16:50:10|445.68|443.28|445.68|443.28|445.68|443.28|445.68|443.28|0
1649091020000|2022-04-04 16:50:20|445.44|443.04|445.44|443.04|445.44|443.04|445.21|442.81|0
1649091030000|2022-04-04 16:50:30|445.68|443.28|445.8|443.4|445.8|443.4|445.68|443.28|0
1649091040000|2022-04-04 16:50:40|445.91|443.51|445.68|443.28|445.91|443.51|445.68|443.28|0
1649091050000|2022-04-04 16:50:50|445.91|443.51|445.68|443.28|445.91|443.51|445.68|443.28|0
1649091060000|2022-04-04 16:51:00|446.62|444.22|446.39|443.99|446.62|444.22|446.39|443.99|0
1649091070000|2022-04-04 16:51:10|446.62|444.22|446.62|444.22|446.62|444.22|446.62|444.22|0
1649091090000|2022-04-04 16:51:30|446.86|444.46|446.86|444.46|446.86|444.46|446.62|444.22|0
1649091100000|2022-04-04 16:51:40|446.62|444.22|446.62|444.22|446.62|444.22|446.62|444.22|0
1649091110000|2022-04-04 16:51:50|446.86|444.46|446.39|443.99|447.09|444.69|446.39|443.99|0
1649091120000|2022-04-04 16:52:00|446.15|443.75|446.15|443.75|446.39|443.99|446.15|443.75|0
1649091130000|2022-04-04 16:52:10|445.91|443.51|445.8|443.4|445.91|443.51|445.68|443.28|0
1649091140000|2022-04-04 16:52:20|445.68|443.28|445.91|443.51|445.91|443.51|445.68|443.28|0
1649091150000|2022-04-04 16:52:30|445.68|443.28|445.8|443.4|445.8|443.4|445.68|443.28|0
1649091160000|2022-04-04 16:52:40|445.91|443.51|445.91|443.51|445.91|443.51|445.91|443.51|0
1649091170000|2022-04-04 16:52:50|445.68|443.28|445.68|443.28|445.91|443.51|445.68|443.28|0
1649091180000|2022-04-04 16:53:00|445.44|443.04|445.91|443.51|445.91|443.51|445.44|443.04|0
1649091190000|2022-04-04 16:53:10|445.68|443.28|446.39|443.99|446.39|443.99|445.68|443.28|0
1649091210000|2022-04-04 16:53:30|445.91|443.51|445.91|443.51|445.91|443.51|445.91|443.51|0
1649091240000|2022-04-04 16:54:00|445.68|443.28|445.68|443.28|445.68|443.28|445.68|443.28|0
1649091250000|2022-04-04 16:54:10|445.91|443.51|445.91|443.51|445.91|443.51|445.68|443.28|0
1649091260000|2022-04-04 16:54:20|445.68|443.28|445.68|443.28|445.68|443.28|445.68|443.28|0
1649091270000|2022-04-04 16:54:30|445.44|443.04|445.68|443.28|445.68|443.28|445.44|443.04|0
1649091280000|2022-04-04 16:54:40|445.91|443.51|445.91|443.51|445.91|443.51|445.91|443.51|0
1649091300000|2022-04-04 16:55:00|446.15|443.75|446.86|444.46|446.86|444.46|446.15|443.75|0
1649091310000|2022-04-04 16:55:10|447.09|444.69|446.86|444.46|447.09|444.69|446.86|444.46|0
1649091320000|2022-04-04 16:55:20|447.09|444.69|447.09|444.69|447.33|444.93|447.09|444.69|0
1649091330000|2022-04-04 16:55:30|446.86|444.46|446.62|444.22|447.09|444.69|446.62|444.22|0
1649091350000|2022-04-04 16:55:50|446.38|443.98|446.62|444.22|446.62|444.22|446.38|443.98|0
1649091360000|2022-04-04 16:56:00|446.86|444.46|447.09|444.69|447.09|444.69|446.86|444.46|0
1649091370000|2022-04-04 16:56:10|447.33|444.93|447.33|444.93|447.57|445.17|447.33|444.93|0
1649091380000|2022-04-04 16:56:20|447.56|445.16|447.33|444.93|447.56|445.16|447.33|444.93|0
1649091390000|2022-04-04 16:56:30|447.09|444.69|447.56|445.16|447.56|445.16|447.09|444.69|0
1649091410000|2022-04-04 16:56:50|447.8|445.4|447.33|444.93|447.8|445.4|447.33|444.93|0
1649091420000|2022-04-04 16:57:00|447.56|445.16|447.8|445.4|447.8|445.4|447.56|445.16|0
1649091430000|2022-04-04 16:57:10|447.56|445.16|447.8|445.4|447.8|445.4|447.56|445.16|0
1649091440000|2022-04-04 16:57:20|447.09|444.69|446.86|444.46|447.09|444.69|446.86|444.46|0
1649091450000|2022-04-04 16:57:30|446.62|444.22|446.62|444.22|446.62|444.22|446.38|443.98|0
1649091460000|2022-04-04 16:57:40|446.38|443.98|446.62|444.22|446.62|444.22|446.38|443.98|0
1649091470000|2022-04-04 16:57:50|446.86|444.46|446.62|444.22|446.86|444.46|446.62|444.22|0
1649091480000|2022-04-04 16:58:00|446.38|443.98|446.38|443.98|446.62|444.22|446.15|443.75|0
1649091490000|2022-04-04 16:58:10|446.62|444.22|446.62|444.22|446.86|444.46|446.62|444.22|0
1649091500000|2022-04-04 16:58:20|446.86|444.46|446.15|443.75|446.86|444.46|446.15|443.75|0
1649091510000|2022-04-04 16:58:30|446.38|443.98|446.15|443.75|446.38|443.98|446.15|443.75|0
1649091520000|2022-04-04 16:58:40|446.38|443.98|446.38|443.98|446.38|443.98|446.38|443.98|0
1649091530000|2022-04-04 16:58:50|446.62|444.22|446.86|444.46|447.09|444.69|446.62|444.22|0
1649091540000|2022-04-04 16:59:00|446.98|444.58|446.86|444.46|447.09|444.69|446.86|444.46|0
1649091550000|2022-04-04 16:59:10|447.09|444.69|447.09|444.69|447.09|444.69|447.09|444.69|0
1649091560000|2022-04-04 16:59:20|447.33|444.93|447.56|445.16|447.56|445.16|447.33|444.93|0
1649091570000|2022-04-04 16:59:30|447.8|445.4|447.8|445.4|447.8|445.4|447.8|445.4|0
1649091580000|2022-04-04 16:59:40|447.56|445.16|447.56|445.16|447.56|445.16|447.56|445.16|0
1649091590000|2022-04-04 16:59:50|447.8|445.4|447.8|445.4|447.8|445.4|447.8|445.4|0
1649091600000|2022-04-04 17:00:00|448.04|445.64|447.8|445.4|448.04|445.64|447.8|445.4|0
1649091610000|2022-04-04 17:00:10|448.04|445.64|448.75|446.35|448.75|446.35|448.04|445.64|0
1649091620000|2022-04-04 17:00:20|448.27|445.87|448.04|445.64|448.27|445.87|448.04|445.64|0
1649091630000|2022-04-04 17:00:30|447.8|445.4|448.04|445.64|448.16|445.76|447.8|445.4|0
1649091640000|2022-04-04 17:00:40|448.27|445.87|448.04|445.64|448.27|445.87|448.04|445.64|0
1649091650000|2022-04-04 17:00:50|448.27|445.87|448.27|445.87|448.27|445.87|448.04|445.64|0
1649091660000|2022-04-04 17:01:00|448.51|446.11|448.98|446.58|448.98|446.58|448.51|446.11|0
1649091670000|2022-04-04 17:01:10|449.22|446.82|449.45|447.05|449.45|447.05|449.22|446.82|0
1649091680000|2022-04-04 17:01:20|449.69|447.29|449.93|447.53|449.93|447.53|449.45|447.05|0
1649091690000|2022-04-04 17:01:30|449.69|447.29|449.22|446.82|449.69|447.29|448.98|446.58|0
1649091700000|2022-04-04 17:01:40|448.98|446.58|448.98|446.58|448.98|446.58|448.98|446.58|0
1649091710000|2022-04-04 17:01:50|449.22|446.82|449.45|447.05|449.45|447.05|449.22|446.82|0
1649091720000|2022-04-04 17:02:00|449.22|446.82|449.69|447.29|449.93|447.53|449.22|446.82|0
1649091730000|2022-04-04 17:02:10|449.45|447.05|449.22|446.82|449.45|447.05|449.22|446.82|0
1649091740000|2022-04-04 17:02:20|448.98|446.58|449.45|447.05|449.45|447.05|448.98|446.58|0
1649091750000|2022-04-04 17:02:30|449.22|446.82|449.22|446.82|449.22|446.82|449.22|446.82|0
1649091760000|2022-04-04 17:02:40|448.98|446.58|448.98|446.58|448.98|446.58|448.98|446.58|0
1649091770000|2022-04-04 17:02:50|448.74|446.34|448.27|445.87|448.74|446.34|448.27|445.87|0
1649091780000|2022-04-04 17:03:00|448.51|446.11|448.74|446.34|448.74|446.34|448.51|446.11|0
1649091790000|2022-04-04 17:03:10|448.27|445.87|448.51|446.11|448.51|446.11|448.27|445.87|0
1649091800000|2022-04-04 17:03:20|448.4|446|448.27|445.87|448.4|446|448.27|445.87|0
1649091810000|2022-04-04 17:03:30|448.16|445.76|448.27|445.87|448.27|445.87|448.16|445.76|0
1649091820000|2022-04-04 17:03:40|448.51|446.11|448.27|445.87|448.51|446.11|448.27|445.87|0
1649091830000|2022-04-04 17:03:50|448.51|446.11|448.98|446.58|448.98|446.58|448.51|446.11|0
1649091840000|2022-04-04 17:04:00|448.74|446.34|448.51|446.11|448.87|446.47|448.51|446.11|0
1649091850000|2022-04-04 17:04:10|448.27|445.87|448.27|445.87|448.27|445.87|448.27|445.87|0
1649091860000|2022-04-04 17:04:20|448.04|445.64|448.04|445.64|448.27|445.87|448.04|445.64|0
1649091870000|2022-04-04 17:04:30|448.27|445.87|447.8|445.4|448.27|445.87|447.8|445.4|0
1649091880000|2022-04-04 17:04:40|448.04|445.64|448.27|445.87|448.27|445.87|448.04|445.64|0
1649091890000|2022-04-04 17:04:50|448.04|445.64|448.27|445.87|448.27|445.87|448.04|445.64|0
1649091900000|2022-04-04 17:05:00|448.51|446.11|448.51|446.11|448.51|446.11|448.51|446.11|0
1649091910000|2022-04-04 17:05:10|448.4|446|448.27|445.87|448.51|446.11|448.27|445.87|0
1649091920000|2022-04-04 17:05:20|448.51|446.11|448.27|445.87|448.51|446.11|448.27|445.87|0
1649091930000|2022-04-04 17:05:30|448.51|446.11|448.74|446.34|448.74|446.34|448.51|446.11|0
1649091940000|2022-04-04 17:05:40|448.51|446.11|448.51|446.11|448.51|446.11|448.51|446.11|0
1649091950000|2022-04-04 17:05:50|448.27|445.87|448.04|445.64|448.27|445.87|448.04|445.64|0
1649091960000|2022-04-04 17:06:00|447.8|445.4|447.8|445.4|447.8|445.4|447.8|445.4|0
1649091970000|2022-04-04 17:06:10|447.56|445.16|448.27|445.87|448.27|445.87|447.56|445.16|0
1649091980000|2022-04-04 17:06:20|448.51|446.11|448.74|446.34|448.74|446.34|448.51|446.11|0
1649091990000|2022-04-04 17:06:30|448.51|446.11|448.51|446.11|448.51|446.11|448.27|445.87|0
1649092000000|2022-04-04 17:06:40|448.27|445.87|448.51|446.11|448.51|446.11|448.27|445.87|0
1649092010000|2022-04-04 17:06:50|448.27|445.87|448.74|446.34|448.74|446.34|448.27|445.87|0
1649092020000|2022-04-04 17:07:00|449.22|446.82|449.22|446.82|449.22|446.82|449.22|446.82|0
1649092030000|2022-04-04 17:07:10|448.74|446.34|448.74|446.34|448.98|446.58|448.74|446.34|0
1649092040000|2022-04-04 17:07:20|448.51|446.11|448.51|446.11|448.74|446.34|448.51|446.11|0
1649092050000|2022-04-04 17:07:30|448.74|446.34|448.74|446.34|448.74|446.34|448.74|446.34|0
1649092060000|2022-04-04 17:07:40|448.87|446.47|448.74|446.34|448.87|446.47|448.74|446.34|0
1649092070000|2022-04-04 17:07:50|448.98|446.58|448.74|446.34|448.98|446.58|448.74|446.34|0
1649092080000|2022-04-04 17:08:00|448.51|446.11|448.74|446.34|448.74|446.34|448.51|446.11|0
1649092090000|2022-04-04 17:08:10|448.63|446.23|448.98|446.58|448.98|446.58|448.63|446.23|0
1649092110000|2022-04-04 17:08:30|449.22|446.82|449.22|446.82|449.22|446.82|449.22|446.82|0
1649092120000|2022-04-04 17:08:40|449.45|447.05|449.22|446.82|449.45|447.05|449.22|446.82|0
1649092130000|2022-04-04 17:08:50|449.1|446.7|448.74|446.34|449.1|446.7|448.74|446.34|0
1649092140000|2022-04-04 17:09:00|448.51|446.11|448.27|445.87|448.51|446.11|448.27|445.87|0
1649092150000|2022-04-04 17:09:10|448.51|446.11|448.51|446.11|448.51|446.11|448.27|445.87|0
1649092160000|2022-04-04 17:09:20|448.04|445.64|448.27|445.87|448.27|445.87|448.04|445.64|0
1649092170000|2022-04-04 17:09:30|448.04|445.64|447.56|445.16|448.04|445.64|447.56|445.16|0
1649092180000|2022-04-04 17:09:40|447.33|444.93|447.33|444.93|447.33|444.93|447.09|444.69|0
1649092190000|2022-04-04 17:09:50|447.56|445.16|447.56|445.16|447.56|445.16|447.56|445.16|0
1649092200000|2022-04-04 17:10:00|447.8|445.4|447.8|445.4|447.8|445.4|447.8|445.4|0
1649092210000|2022-04-04 17:10:10|448.04|445.64|448.04|445.64|448.27|445.87|448.04|445.64|0
1649092220000|2022-04-04 17:10:20|448.27|445.87|447.8|445.4|448.27|445.87|447.56|445.16|0
1649092230000|2022-04-04 17:10:30|447.56|445.16|447.56|445.16|447.56|445.16|447.56|445.16|0
1649092240000|2022-04-04 17:10:40|447.33|444.93|447.8|445.4|447.8|445.4|447.33|444.93|0
1649092250000|2022-04-04 17:10:50|447.56|445.16|448.04|445.64|448.04|445.64|447.56|445.16|0
1649092260000|2022-04-04 17:11:00|448.27|445.87|448.04|445.64|448.27|445.87|448.04|445.64|0
1649092270000|2022-04-04 17:11:10|448.27|445.87|448.04|445.64|448.27|445.87|448.04|445.64|0
1649092280000|2022-04-04 17:11:20|448.27|445.87|448.27|445.87|448.27|445.87|448.27|445.87|0
1649092290000|2022-04-04 17:11:30|448.04|445.64|448.04|445.64|448.04|445.64|447.8|445.4|0
1649092300000|2022-04-04 17:11:40|447.8|445.4|447.8|445.4|447.8|445.4|447.8|445.4|0
1649092310000|2022-04-04 17:11:50|448.04|445.64|448.04|445.64|448.04|445.64|447.8|445.4|0
1649092320000|2022-04-04 17:12:00|447.8|445.4|447.8|445.4|448.27|445.87|447.8|445.4|0
1649092330000|2022-04-04 17:12:10|448.04|445.64|448.04|445.64|448.04|445.64|448.04|445.64|0
1649092340000|2022-04-04 17:12:20|448.27|445.87|448.27|445.87|448.27|445.87|448.27|445.87|0
1649092350000|2022-04-04 17:12:30|448.51|446.11|448.39|445.99|448.51|446.11|448.39|445.99|0
1649092360000|2022-04-04 17:12:40|448.51|446.11|448.04|445.64|448.51|446.11|448.04|445.64|0
1649092370000|2022-04-04 17:12:50|447.8|445.4|447.56|445.16|447.8|445.4|447.56|445.16|0
1649092380000|2022-04-04 17:13:00|447.8|445.4|448.03|445.63|448.03|445.63|447.8|445.4|0
1649092390000|2022-04-04 17:13:10|447.8|445.4|447.8|445.4|447.8|445.4|447.8|445.4|0
1649092400000|2022-04-04 17:13:20|447.56|445.16|447.56|445.16|447.69|445.29|447.56|445.16|0
1649092410000|2022-04-04 17:13:30|447.8|445.4|448.03|445.63|448.03|445.63|447.8|445.4|0
1649092420000|2022-04-04 17:13:40|447.8|445.4|447.8|445.4|447.8|445.4|447.8|445.4|0
1649092430000|2022-04-04 17:13:50|448.03|445.63|448.27|445.87|448.27|445.87|448.03|445.63|0
1649092440000|2022-04-04 17:14:00|448.51|446.11|448.51|446.11|448.51|446.11|448.51|446.11|0
1649092450000|2022-04-04 17:14:10|448.27|445.87|447.56|445.16|448.27|445.87|447.56|445.16|0
1649092470000|2022-04-04 17:14:30|447.8|445.4|447.92|445.52|448.03|445.63|447.8|445.4|0
1649092480000|2022-04-04 17:14:40|447.8|445.4|447.56|445.16|447.8|445.4|447.56|445.16|0
1649092490000|2022-04-04 17:14:50|447.33|444.93|447.8|445.4|447.8|445.4|447.33|444.93|0
1649092500000|2022-04-04 17:15:00|447.56|445.16|447.8|445.4|447.8|445.4|447.56|445.16|0
1649092510000|2022-04-04 17:15:10|447.56|445.16|448.03|445.63|448.03|445.63|447.56|445.16|0
1649092520000|2022-04-04 17:15:20|448.27|445.87|448.27|445.87|448.27|445.87|448.03|445.63|0
1649092530000|2022-04-04 17:15:30|448.03|445.63|447.8|445.4|448.03|445.63|447.8|445.4|0
1649092540000|2022-04-04 17:15:40|448.03|445.63|448.03|445.63|448.27|445.87|447.8|445.4|0
1649092550000|2022-04-04 17:15:50|448.27|445.87|448.27|445.87|448.51|446.11|448.27|445.87|0
1649092560000|2022-04-04 17:16:00|448.51|446.11|448.27|445.87|448.51|446.11|448.27|445.87|0
1649092570000|2022-04-04 17:16:10|448.51|446.11|448.27|445.87|448.51|446.11|448.27|445.87|0
1649092580000|2022-04-04 17:16:20|448.03|445.63|447.69|445.29|448.03|445.63|447.69|445.29|0
1649092590000|2022-04-04 17:16:30|447.56|445.16|447.8|445.4|447.8|445.4|447.56|445.16|0
1649092600000|2022-04-04 17:16:40|447.56|445.16|448.51|446.11|448.51|446.11|447.56|445.16|0
1649092610000|2022-04-04 17:16:50|448.27|445.87|448.51|446.11|448.51|446.11|448.27|445.87|0
1649092620000|2022-04-04 17:17:00|448.27|445.87|448.27|445.87|448.39|445.99|448.27|445.87|0
1649092630000|2022-04-04 17:17:10|448.03|445.63|448.27|445.87|448.27|445.87|448.03|445.63|0
1649092640000|2022-04-04 17:17:20|448.03|445.63|447.8|445.4|448.03|445.63|447.8|445.4|0
1649092650000|2022-04-04 17:17:30|448.03|445.63|448.27|445.87|448.27|445.87|448.03|445.63|0
1649092660000|2022-04-04 17:17:40|447.8|445.4|447.8|445.4|447.8|445.4|447.8|445.4|0
1649092670000|2022-04-04 17:17:50|447.56|445.16|447.56|445.16|447.56|445.16|447.33|444.93|0
1649092680000|2022-04-04 17:18:00|447.33|444.93|447.09|444.69|447.33|444.93|447.09|444.69|0
1649092690000|2022-04-04 17:18:10|446.85|444.45|446.85|444.45|446.85|444.45|446.85|444.45|0
1649092700000|2022-04-04 17:18:20|446.62|444.22|446.62|444.22|446.62|444.22|446.62|444.22|0
1649092710000|2022-04-04 17:18:30|446.38|443.98|446.15|443.75|446.38|443.98|446.15|443.75|0
1649092720000|2022-04-04 17:18:40|446.62|444.22|446.62|444.22|446.62|444.22|446.62|444.22|0
1649092730000|2022-04-04 17:18:50|446.38|443.98|446.15|443.75|446.38|443.98|446.15|443.75|0
1649092740000|2022-04-04 17:19:00|446.62|444.22|446.62|444.22|446.62|444.22|446.62|444.22|0
1649092750000|2022-04-04 17:19:10|446.85|444.45|446.38|443.98|446.85|444.45|446.38|443.98|0
1649092760000|2022-04-04 17:19:20|446.14|443.74|445.8|443.4|446.14|443.74|445.67|443.27|0
1649092770000|2022-04-04 17:19:30|445.67|443.27|445.67|443.27|445.91|443.51|445.67|443.27|0
1649092780000|2022-04-04 17:19:40|445.44|443.04|445.67|443.27|445.67|443.27|445.44|443.04|0
1649092790000|2022-04-04 17:19:50|445.91|443.51|445.91|443.51|445.91|443.51|445.91|443.51|0
1649092800000|2022-04-04 17:20:00|446.14|443.74|446.14|443.74|446.38|443.98|446.14|443.74|0
1649092810000|2022-04-04 17:20:10|445.91|443.51|445.91|443.51|446.14|443.74|445.91|443.51|0
1649092820000|2022-04-04 17:20:20|445.67|443.27|445.2|442.8|445.67|443.27|445.2|442.8|0
1649092830000|2022-04-04 17:20:30|444.97|442.57|445.2|442.8|445.2|442.8|444.97|442.57|0
1649092850000|2022-04-04 17:20:50|445.44|443.04|445.67|443.27|445.67|443.27|445.44|443.04|0
1649092860000|2022-04-04 17:21:00|445.44|443.04|445.2|442.8|445.44|443.04|445.2|442.8|0
1649092880000|2022-04-04 17:21:20|445.44|443.04|446.14|443.74|446.14|443.74|445.44|443.04|0
1649092890000|2022-04-04 17:21:30|445.91|443.51|445.91|443.51|445.91|443.51|445.91|443.51|0
1649092900000|2022-04-04 17:21:40|446.14|443.74|446.14|443.74|446.14|443.74|446.14|443.74|0
1649092910000|2022-04-04 17:21:50|446.38|443.98|447.09|444.69|447.09|444.69|446.38|443.98|0
1649092920000|2022-04-04 17:22:00|446.85|444.45|446.62|444.22|446.85|444.45|446.62|444.22|0
1649092930000|2022-04-04 17:22:10|446.14|443.74|446.38|443.98|446.38|443.98|446.14|443.74|0
1649092940000|2022-04-04 17:22:20|446.14|443.74|446.38|443.98|446.38|443.98|446.14|443.74|0
1649092950000|2022-04-04 17:22:30|446.62|444.22|446.38|443.98|446.62|444.22|446.38|443.98|0
1649092960000|2022-04-04 17:22:40|446.14|443.74|446.14|443.74|446.14|443.74|446.14|443.74|0
1649092970000|2022-04-04 17:22:50|446.38|443.98|446.38|443.98|446.38|443.98|446.38|443.98|0
1649092980000|2022-04-04 17:23:00|446.14|443.74|446.14|443.74|446.14|443.74|445.91|443.51|0
1649092990000|2022-04-04 17:23:10|446.38|443.98|446.38|443.98|446.38|443.98|446.38|443.98|0
1649093000000|2022-04-04 17:23:20|446.14|443.74|446.14|443.74|446.38|443.98|445.91|443.51|0
1649093010000|2022-04-04 17:23:30|445.91|443.51|445.67|443.27|445.91|443.51|445.67|443.27|0
1649093020000|2022-04-04 17:23:40|445.91|443.51|446.14|443.74|446.27|443.87|445.91|443.51|0
1649093030000|2022-04-04 17:23:50|445.91|443.51|445.91|443.51|445.91|443.51|445.91|443.51|0
1649093040000|2022-04-04 17:24:00|446.14|443.74|446.38|443.98|446.38|443.98|446.14|443.74|0
1649093050000|2022-04-04 17:24:10|446.14|443.74|446.14|443.74|446.14|443.74|446.14|443.74|0
1649093060000|2022-04-04 17:24:20|445.91|443.51|445.91|443.51|445.91|443.51|445.91|443.51|0
1649093080000|2022-04-04 17:24:40|445.67|443.27|445.67|443.27|445.67|443.27|445.67|443.27|0
1649093090000|2022-04-04 17:24:50|445.56|443.16|445.67|443.27|445.91|443.51|445.56|443.16|0
1649093100000|2022-04-04 17:25:00|445.91|443.51|445.91|443.51|445.91|443.51|445.91|443.51|0
1649093110000|2022-04-04 17:25:10|446.14|443.74|445.91|443.51|446.14|443.74|445.91|443.51|0
1649093120000|2022-04-04 17:25:20|446.14|443.74|445.44|443.04|446.14|443.74|445.44|443.04|0
1649093130000|2022-04-04 17:25:30|445.67|443.27|446.14|443.74|446.14|443.74|445.67|443.27|0
1649093140000|2022-04-04 17:25:40|445.91|443.51|446.14|443.74|446.14|443.74|445.91|443.51|0
1649093150000|2022-04-04 17:25:50|445.91|443.51|445.67|443.27|445.91|443.51|445.67|443.27|0
1649093160000|2022-04-04 17:26:00|445.8|443.4|445.67|443.27|445.8|443.4|445.67|443.27|0
1649093170000|2022-04-04 17:26:10|445.44|443.04|445.67|443.27|445.67|443.27|445.44|443.04|0
1649093180000|2022-04-04 17:26:20|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1649093190000|2022-04-04 17:26:30|445.67|443.27|445.67|443.27|445.91|443.51|445.67|443.27|0
1649093200000|2022-04-04 17:26:40|445.91|443.51|445.67|443.27|445.91|443.51|445.67|443.27|0
1649093210000|2022-04-04 17:26:50|445.79|443.39|445.67|443.27|445.79|443.39|445.67|443.27|0
1649093220000|2022-04-04 17:27:00|445.91|443.51|445.79|443.39|445.91|443.51|445.79|443.39|0
1649093230000|2022-04-04 17:27:10|445.67|443.27|445.91|443.51|445.91|443.51|445.67|443.27|0
1649093240000|2022-04-04 17:27:20|445.67|443.27|445.44|443.04|445.67|443.27|445.44|443.04|0
1649093250000|2022-04-04 17:27:30|445.2|442.8|445.44|443.04|445.67|443.27|445.2|442.8|0
1649093260000|2022-04-04 17:27:40|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1649093270000|2022-04-04 17:27:50|445.44|443.04|445.44|443.04|445.67|443.27|445.44|443.04|0
1649093290000|2022-04-04 17:28:10|445.67|443.27|445.2|442.8|445.67|443.27|445.2|442.8|0
1649093300000|2022-04-04 17:28:20|444.97|442.57|444.73|442.33|444.97|442.57|444.73|442.33|0
1649093310000|2022-04-04 17:28:30|444.97|442.57|444.73|442.33|444.97|442.57|444.73|442.33|0
1649093320000|2022-04-04 17:28:40|444.97|442.57|444.97|442.57|444.97|442.57|444.97|442.57|0
1649093340000|2022-04-04 17:29:00|445.2|442.8|445.44|443.04|445.44|443.04|444.97|442.57|0
1649093360000|2022-04-04 17:29:20|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1649093370000|2022-04-04 17:29:30|444.97|442.57|444.49|442.09|444.97|442.57|444.49|442.09|0
1649093380000|2022-04-04 17:29:40|444.73|442.33|444.73|442.33|444.73|442.33|444.73|442.33|0
1649093390000|2022-04-04 17:29:50|444.97|442.57|444.73|442.33|444.97|442.57|444.73|442.33|0
1649093400000|2022-04-04 17:30:00|444.97|442.57|444.85|442.45|444.97|442.57|444.73|442.33|0
1649093410000|2022-04-04 17:30:10|444.97|442.57|444.97|442.57|444.97|442.57|444.73|442.33|0
1649093420000|2022-04-04 17:30:20|444.73|442.33|444.73|442.33|444.97|442.57|444.73|442.33|0
1649093430000|2022-04-04 17:30:30|444.97|442.57|444.97|442.57|445.2|442.8|444.97|442.57|0
1649093450000|2022-04-04 17:30:50|444.73|442.33|444.73|442.33|444.73|442.33|444.73|442.33|0
1649093460000|2022-04-04 17:31:00|444.85|442.45|444.73|442.33|444.85|442.45|444.73|442.33|0
1649093470000|2022-04-04 17:31:10|444.97|442.57|444.97|442.57|444.97|442.57|444.97|442.57|0
1649093480000|2022-04-04 17:31:20|444.73|442.33|444.73|442.33|444.97|442.57|444.73|442.33|0
1649093490000|2022-04-04 17:31:30|444.97|442.57|444.73|442.33|444.97|442.57|444.73|442.33|0
1649093500000|2022-04-04 17:31:40|444.49|442.09|444.02|441.62|444.49|442.09|444.02|441.62|0
1649093510000|2022-04-04 17:31:50|444.26|441.86|444.49|442.09|444.49|442.09|444.26|441.86|0
1649093520000|2022-04-04 17:32:00|444.26|441.86|444.02|441.62|444.26|441.86|444.02|441.62|0
1649093530000|2022-04-04 17:32:10|444.15|441.75|444.26|441.86|444.26|441.86|444.15|441.75|0
1649093540000|2022-04-04 17:32:20|444.49|442.09|444.73|442.33|444.73|442.33|444.26|441.86|0
1649093550000|2022-04-04 17:32:30|444.49|442.09|444.73|442.33|444.73|442.33|444.49|442.09|0
1649093560000|2022-04-04 17:32:40|444.49|442.09|444.73|442.33|444.73|442.33|444.38|441.98|0
1649093570000|2022-04-04 17:32:50|444.38|441.98|444.26|441.86|444.49|442.09|444.26|441.86|0
1649093580000|2022-04-04 17:33:00|444.49|442.09|444.49|442.09|444.49|442.09|444.49|442.09|0
1649093590000|2022-04-04 17:33:10|444.26|441.86|444.02|441.62|444.26|441.86|444.02|441.62|0
1649093600000|2022-04-04 17:33:20|443.91|441.51|444.02|441.62|444.02|441.62|443.55|441.15|0
1649093610000|2022-04-04 17:33:30|444.26|441.86|443.79|441.39|444.26|441.86|443.55|441.15|0
1649093620000|2022-04-04 17:33:40|443.55|441.15|443.55|441.15|443.79|441.39|443.55|441.15|0
1649093630000|2022-04-04 17:33:50|443.79|441.39|443.55|441.15|443.79|441.39|443.55|441.15|0
1649093650000|2022-04-04 17:34:10|443.32|440.92|443.55|441.15|443.55|441.15|443.32|440.92|0
1649093660000|2022-04-04 17:34:20|443.79|441.39|444.02|441.62|444.02|441.62|443.79|441.39|0
1649093670000|2022-04-04 17:34:30|444.26|441.86|444.49|442.09|444.49|442.09|444.26|441.86|0
1649093680000|2022-04-04 17:34:40|444.26|441.86|444.26|441.86|444.49|442.09|444.26|441.86|0
1649093690000|2022-04-04 17:34:50|444.49|442.09|444.49|442.09|444.49|442.09|444.49|442.09|0
1649093700000|2022-04-04 17:35:00|444.26|441.86|444.02|441.62|444.26|441.86|444.02|441.62|0
1649093710000|2022-04-04 17:35:10|443.79|441.39|443.79|441.39|443.79|441.39|443.79|441.39|0
1649093720000|2022-04-04 17:35:20|443.55|441.15|443.91|441.51|443.91|441.51|443.55|441.15|0
1649093730000|2022-04-04 17:35:30|443.79|441.39|444.26|441.86|444.26|441.86|443.79|441.39|0
1649093740000|2022-04-04 17:35:40|444.02|441.62|443.79|441.39|444.02|441.62|443.79|441.39|0
1649093750000|2022-04-04 17:35:50|444.02|441.62|444.02|441.62|444.02|441.62|444.02|441.62|0
1649093760000|2022-04-04 17:36:00|444.26|441.86|444.02|441.62|444.26|441.86|444.02|441.62|0
1649093770000|2022-04-04 17:36:10|444.26|441.86|444.26|441.86|444.49|442.09|444.26|441.86|0
1649093780000|2022-04-04 17:36:20|444.02|441.62|444.02|441.62|444.15|441.75|444.02|441.62|0
1649093790000|2022-04-04 17:36:30|444.15|441.75|444.02|441.62|444.15|441.75|444.02|441.62|0
1649093800000|2022-04-04 17:36:40|444.26|441.86|444.02|441.62|444.26|441.86|444.02|441.62|0
1649093810000|2022-04-04 17:36:50|444.49|442.09|444.26|441.86|444.49|442.09|444.26|441.86|0
1649093820000|2022-04-04 17:37:00|444.49|442.09|444.96|442.56|444.96|442.56|444.49|442.09|0
1649093830000|2022-04-04 17:37:10|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1649093840000|2022-04-04 17:37:20|445.44|443.04|445.44|443.04|445.44|443.04|445.2|442.8|0
1649093850000|2022-04-04 17:37:30|445.67|443.27|445.67|443.27|445.67|443.27|445.44|443.04|0
1649093860000|2022-04-04 17:37:40|445.44|443.04|445.67|443.27|445.67|443.27|445.44|443.04|0
1649093870000|2022-04-04 17:37:50|445.44|443.04|445.2|442.8|445.44|443.04|444.96|442.56|0
1649093880000|2022-04-04 17:38:00|445.44|443.04|445.44|443.04|445.67|443.27|445.44|443.04|0
1649093890000|2022-04-04 17:38:10|445.67|443.27|445.44|443.04|445.67|443.27|445.2|442.8|0
1649093900000|2022-04-04 17:38:20|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1649093910000|2022-04-04 17:38:30|445.44|443.04|445.44|443.04|445.44|443.04|445.32|442.92|0
1649093920000|2022-04-04 17:38:40|445.2|442.8|445.44|443.04|445.44|443.04|445.2|442.8|0
1649093930000|2022-04-04 17:38:50|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1649093940000|2022-04-04 17:39:00|445.44|443.04|444.96|442.56|445.44|443.04|444.96|442.56|0
1649093950000|2022-04-04 17:39:10|445.2|442.8|444.96|442.56|445.2|442.8|444.96|442.56|0
1649093960000|2022-04-04 17:39:20|445.2|442.8|445.44|443.04|445.44|443.04|445.2|442.8|0
1649093970000|2022-04-04 17:39:30|445.2|442.8|445.67|443.27|445.67|443.27|445.2|442.8|0
1649093980000|2022-04-04 17:39:40|445.91|443.51|446.03|443.63|446.03|443.63|445.91|443.51|0
1649093990000|2022-04-04 17:39:50|445.91|443.51|445.91|443.51|445.91|443.51|445.91|443.51|0
1649094000000|2022-04-04 17:40:00|445.67|443.27|445.91|443.51|445.91|443.51|445.67|443.27|0
1649094010000|2022-04-04 17:40:10|445.67|443.27|445.44|443.04|445.67|443.27|445.44|443.04|0
1649094020000|2022-04-04 17:40:20|445.67|443.27|445.56|443.16|445.67|443.27|445.44|443.04|0
1649094030000|2022-04-04 17:40:30|445.67|443.27|445.67|443.27|445.67|443.27|445.67|443.27|0
1649094040000|2022-04-04 17:40:40|445.91|443.51|445.91|443.51|445.91|443.51|445.67|443.27|0
1649094060000|2022-04-04 17:41:00|446.14|443.74|445.91|443.51|446.14|443.74|445.91|443.51|0
1649094070000|2022-04-04 17:41:10|446.14|443.74|446.14|443.74|446.14|443.74|445.91|443.51|0
1649094080000|2022-04-04 17:41:20|446.38|443.98|446.14|443.74|446.38|443.98|446.14|443.74|0
1649094090000|2022-04-04 17:41:30|445.91|443.51|446.14|443.74|446.14|443.74|445.91|443.51|0
1649094100000|2022-04-04 17:41:40|445.91|443.51|446.14|443.74|446.14|443.74|445.91|443.51|0
1649094110000|2022-04-04 17:41:50|445.91|443.51|445.67|443.27|446.14|443.74|445.67|443.27|0
1649094120000|2022-04-04 17:42:00|445.91|443.51|445.67|443.27|445.91|443.51|445.67|443.27|0
1649094130000|2022-04-04 17:42:10|445.43|443.03|445.67|443.27|445.67|443.27|445.43|443.03|0
1649094140000|2022-04-04 17:42:20|446.03|443.63|446.14|443.74|446.14|443.74|445.91|443.51|0
1649094150000|2022-04-04 17:42:30|445.91|443.51|445.91|443.51|445.91|443.51|445.91|443.51|0
1649094160000|2022-04-04 17:42:40|446.14|443.74|446.14|443.74|446.26|443.86|446.14|443.74|0
1649094170000|2022-04-04 17:42:50|445.91|443.51|445.91|443.51|445.91|443.51|445.91|443.51|0
1649094180000|2022-04-04 17:43:00|446.03|443.63|445.91|443.51|446.03|443.63|445.91|443.51|0
1649094190000|2022-04-04 17:43:10|445.67|443.27|445.67|443.27|445.67|443.27|445.67|443.27|0
1649094200000|2022-04-04 17:43:20|445.43|443.03|445.43|443.03|445.43|443.03|445.2|442.8|0
1649094210000|2022-04-04 17:43:30|445.67|443.27|445.67|443.27|445.67|443.27|445.67|443.27|0
1649094220000|2022-04-04 17:43:40|445.91|443.51|446.14|443.74|446.14|443.74|445.91|443.51|0
1649094230000|2022-04-04 17:43:50|445.91|443.51|445.91|443.51|445.91|443.51|445.91|443.51|0
1649094240000|2022-04-04 17:44:00|445.43|443.03|445.2|442.8|445.43|443.03|445.2|442.8|0
1649094250000|2022-04-04 17:44:10|444.96|442.56|445.2|442.8|445.2|442.8|444.96|442.56|0
1649094260000|2022-04-04 17:44:20|444.96|442.56|444.96|442.56|444.96|442.56|444.96|442.56|0
1649094270000|2022-04-04 17:44:30|444.73|442.33|444.26|441.86|444.73|442.33|444.26|441.86|0
1649094280000|2022-04-04 17:44:40|444.02|441.62|444.02|441.62|444.26|441.86|444.02|441.62|0
1649094290000|2022-04-04 17:44:50|444.26|441.86|443.91|441.51|444.26|441.86|443.91|441.51|0
1649094300000|2022-04-04 17:45:00|443.55|441.15|444.02|441.62|444.02|441.62|443.55|441.15|0
1649094320000|2022-04-04 17:45:20|444.49|442.09|444.49|442.09|444.49|442.09|444.49|442.09|0
1649094330000|2022-04-04 17:45:30|444.02|441.62|444.02|441.62|444.02|441.62|444.02|441.62|0
1649094340000|2022-04-04 17:45:40|444.26|441.86|444.26|441.86|444.26|441.86|444.02|441.62|0
1649094350000|2022-04-04 17:45:50|444.49|442.09|444.26|441.86|444.49|442.09|444.26|441.86|0
1649094360000|2022-04-04 17:46:00|444.02|441.62|444.02|441.62|444.02|441.62|443.79|441.39|0
1649094370000|2022-04-04 17:46:10|444.26|441.86|444.26|441.86|444.26|441.86|444.26|441.86|0
1649094380000|2022-04-04 17:46:20|444.02|441.62|444.26|441.86|444.26|441.86|444.02|441.62|0
1649094390000|2022-04-04 17:46:30|444.49|442.09|444.49|442.09|444.49|442.09|444.49|442.09|0
1649094400000|2022-04-04 17:46:40|444.26|441.86|444.26|441.86|444.26|441.86|444.26|441.86|0
1649094410000|2022-04-04 17:46:50|444.49|442.09|444.49|442.09|444.49|442.09|444.49|442.09|0
1649094420000|2022-04-04 17:47:00|444.73|442.33|444.73|442.33|444.73|442.33|444.73|442.33|0
1649094430000|2022-04-04 17:47:10|444.49|442.09|444.73|442.33|444.73|442.33|444.49|442.09|0
1649094450000|2022-04-04 17:47:30|444.96|442.56|444.49|442.09|444.96|442.56|444.49|442.09|0
1649094460000|2022-04-04 17:47:40|444.26|441.86|444.26|441.86|444.26|441.86|444.26|441.86|0
1649094470000|2022-04-04 17:47:50|444.49|442.09|444.49|442.09|444.49|442.09|444.49|442.09|0
1649094490000|2022-04-04 17:48:10|444.73|442.33|444.73|442.33|444.73|442.33|444.73|442.33|0
1649094500000|2022-04-04 17:48:20|444.49|442.09|444.49|442.09|444.61|442.21|444.49|442.09|0
1649094510000|2022-04-04 17:48:30|444.26|441.86|444.26|441.86|444.26|441.86|444.26|441.86|0
1649094520000|2022-04-04 17:48:40|444.49|442.09|444.49|442.09|444.49|442.09|444.26|441.86|0
1649094530000|2022-04-04 17:48:50|444.26|441.86|444.26|441.86|444.49|442.09|444.26|441.86|0
1649094550000|2022-04-04 17:49:10|444.49|442.09|444.26|441.86|444.49|442.09|444.02|441.62|0
1649094560000|2022-04-04 17:49:20|444.38|441.98|444.26|441.86|444.38|441.98|444.26|441.86|0
1649094570000|2022-04-04 17:49:30|444.14|441.74|444.26|441.86|444.26|441.86|444.02|441.62|0
1649094580000|2022-04-04 17:49:40|444.02|441.62|444.26|441.86|444.26|441.86|444.02|441.62|0
1649094590000|2022-04-04 17:49:50|444.49|442.09|444.73|442.33|444.73|442.33|444.49|442.09|0
1649094600000|2022-04-04 17:50:00|444.49|442.09|444.49|442.09|444.49|442.09|444.49|442.09|0
1649094610000|2022-04-04 17:50:10|444.26|441.86|444.49|442.09|444.49|442.09|444.26|441.86|0
1649094620000|2022-04-04 17:50:20|444.26|441.86|444.02|441.62|444.26|441.86|444.02|441.62|0
1649094630000|2022-04-04 17:50:30|444.26|441.86|444.02|441.62|444.26|441.86|444.02|441.62|0
1649094640000|2022-04-04 17:50:40|443.79|441.39|444.02|441.62|444.02|441.62|443.79|441.39|0
1649094650000|2022-04-04 17:50:50|443.79|441.39|443.79|441.39|443.79|441.39|443.79|441.39|0
1649094660000|2022-04-04 17:51:00|443.55|441.15|443.55|441.15|443.55|441.15|443.55|441.15|0
1649094670000|2022-04-04 17:51:10|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1649094680000|2022-04-04 17:51:20|443.55|441.15|442.84|440.44|443.55|441.15|442.84|440.44|0
1649094690000|2022-04-04 17:51:30|443.08|440.68|443.08|440.68|443.08|440.68|443.08|440.68|0
1649094700000|2022-04-04 17:51:40|442.84|440.44|442.84|440.44|443.08|440.68|442.84|440.44|0
1649094710000|2022-04-04 17:51:50|443.08|440.68|443.08|440.68|443.08|440.68|443.08|440.68|0
1649094720000|2022-04-04 17:52:00|443.32|440.92|443.08|440.68|443.32|440.92|443.08|440.68|0
1649094730000|2022-04-04 17:52:10|443.32|440.92|443.79|441.39|443.79|441.39|443.32|440.92|0
1649094740000|2022-04-04 17:52:20|444.02|441.62|443.55|441.15|444.02|441.62|443.55|441.15|0
1649094750000|2022-04-04 17:52:30|443.79|441.39|443.79|441.39|443.79|441.39|443.79|441.39|0
1649094760000|2022-04-04 17:52:40|443.55|441.15|443.79|441.39|443.79|441.39|443.55|441.15|0
1649094770000|2022-04-04 17:52:50|443.55|441.15|443.55|441.15|443.79|441.39|443.55|441.15|0
1649094780000|2022-04-04 17:53:00|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1649094790000|2022-04-04 17:53:10|443.55|441.15|443.08|440.68|443.55|441.15|443.08|440.68|0
1649094800000|2022-04-04 17:53:20|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1649094810000|2022-04-04 17:53:30|443.55|441.15|443.55|441.15|443.79|441.39|443.55|441.15|0
1649094820000|2022-04-04 17:53:40|443.79|441.39|443.79|441.39|443.79|441.39|443.79|441.39|0
1649094830000|2022-04-04 17:53:50|443.55|441.15|443.55|441.15|443.55|441.15|443.55|441.15|0
1649094850000|2022-04-04 17:54:10|443.31|440.91|443.31|440.91|443.31|440.91|443.31|440.91|0
1649094860000|2022-04-04 17:54:20|443.2|440.8|443.31|440.91|443.31|440.91|443.2|440.8|0
1649094890000|2022-04-04 17:54:50|443.55|441.15|443.55|441.15|443.55|441.15|443.55|441.15|0
1649094900000|2022-04-04 17:55:00|443.31|440.91|443.31|440.91|443.31|440.91|443.31|440.91|0
1649094910000|2022-04-04 17:55:10|443.55|441.15|443.31|440.91|443.55|441.15|443.31|440.91|0
1649094920000|2022-04-04 17:55:20|442.84|440.44|442.84|440.44|443.08|440.68|442.84|440.44|0
1649094930000|2022-04-04 17:55:30|443.08|440.68|443.08|440.68|443.08|440.68|443.08|440.68|0
1649094940000|2022-04-04 17:55:40|442.84|440.44|443.08|440.68|443.08|440.68|442.84|440.44|0
1649094950000|2022-04-04 17:55:50|442.84|440.44|442.84|440.44|442.84|440.44|442.84|440.44|0
1649094960000|2022-04-04 17:56:00|443.08|440.68|443.08|440.68|443.08|440.68|443.08|440.68|0
1649094970000|2022-04-04 17:56:10|442.84|440.44|442.84|440.44|443.08|440.68|442.84|440.44|0
1649094980000|2022-04-04 17:56:20|443.08|440.68|442.84|440.44|443.08|440.68|442.84|440.44|0
1649095000000|2022-04-04 17:56:40|442.61|440.21|442.84|440.44|442.84|440.44|442.61|440.21|0
1649095010000|2022-04-04 17:56:50|442.61|440.21|442.61|440.21|442.61|440.21|442.61|440.21|0
1649095040000|2022-04-04 17:57:20|442.37|439.97|442.14|439.74|442.37|439.97|442.14|439.74|0
1649095050000|2022-04-04 17:57:30|442.37|439.97|441.67|439.27|442.37|439.97|441.67|439.27|0
1649095060000|2022-04-04 17:57:40|441.79|439.39|442.14|439.74|442.14|439.74|441.79|439.39|0
1649095070000|2022-04-04 17:57:50|441.9|439.5|441.9|439.5|442.14|439.74|441.9|439.5|0
1649095080000|2022-04-04 17:58:00|441.67|439.27|441.67|439.27|441.9|439.5|441.67|439.27|0
1649095090000|2022-04-04 17:58:10|441.9|439.5|441.43|439.03|441.9|439.5|441.43|439.03|0
1649095100000|2022-04-04 17:58:20|441.67|439.27|441.9|439.5|441.9|439.5|441.2|438.8|0
1649095110000|2022-04-04 17:58:30|441.67|439.27|441.2|438.8|441.67|439.27|441.2|438.8|0
1649095120000|2022-04-04 17:58:40|440.96|438.56|440.72|438.32|440.96|438.56|440.72|438.32|0
1649095130000|2022-04-04 17:58:50|440.49|438.09|440.49|438.09|440.49|438.09|440.49|438.09|0
1649095140000|2022-04-04 17:59:00|440.25|437.85|440.49|438.09|440.49|438.09|440.25|437.85|0
1649095150000|2022-04-04 17:59:10|440.25|437.85|440.01|437.61|440.25|437.85|440.01|437.61|0
1649095160000|2022-04-04 17:59:20|439.78|437.38|440.25|437.85|440.25|437.85|439.78|437.38|0
1649095170000|2022-04-04 17:59:30|440.01|437.61|440.49|438.09|440.49|438.09|440.01|437.61|0
1649095180000|2022-04-04 17:59:40|440.25|437.85|440.01|437.61|440.25|437.85|440.01|437.61|0
1649095190000|2022-04-04 17:59:50|440.25|437.85|440.49|438.09|440.49|438.09|440.25|437.85|0
1649095200000|2022-04-04 18:00:00|440.25|437.85|440.96|438.56|440.96|438.56|440.25|437.85|0
1649095210000|2022-04-04 18:00:10|440.72|438.32|440.72|438.32|440.72|438.32|440.72|438.32|0
1649095220000|2022-04-04 18:00:20|440.48|438.08|440.48|438.08|440.48|438.08|440.48|438.08|0
1649095230000|2022-04-04 18:00:30|441.19|438.79|440.96|438.56|441.43|439.03|440.96|438.56|0
1649095240000|2022-04-04 18:00:40|441.19|438.79|440.96|438.56|441.19|438.79|440.96|438.56|0
1649095250000|2022-04-04 18:00:50|441.19|438.79|441.19|438.79|441.43|439.03|441.19|438.79|0
1649095260000|2022-04-04 18:01:00|441.43|439.03|441.43|439.03|441.43|439.03|441.43|439.03|0
1649095270000|2022-04-04 18:01:10|440.96|438.56|441.19|438.79|441.19|438.79|440.96|438.56|0
1649095280000|2022-04-04 18:01:20|440.96|438.56|440.72|438.32|440.96|438.56|440.72|438.32|0
1649095290000|2022-04-04 18:01:30|440.48|438.08|440.48|438.08|440.48|438.08|440.48|438.08|0
1649095310000|2022-04-04 18:01:50|440.72|438.32|440.96|438.56|440.96|438.56|440.72|438.32|0
1649095320000|2022-04-04 18:02:00|441.19|438.79|441.19|438.79|441.19|438.79|441.19|438.79|0
1649095330000|2022-04-04 18:02:10|441.43|439.03|441.19|438.79|441.43|439.03|441.19|438.79|0
1649095340000|2022-04-04 18:02:20|441.43|439.03|441.43|439.03|441.43|439.03|441.43|439.03|0
1649095350000|2022-04-04 18:02:30|441.66|439.26|442.37|439.97|442.37|439.97|441.66|439.26|0
1649095360000|2022-04-04 18:02:40|442.25|439.85|442.13|439.73|442.37|439.97|442.13|439.73|0
1649095370000|2022-04-04 18:02:50|441.9|439.5|441.66|439.26|441.9|439.5|441.66|439.26|0
1649095380000|2022-04-04 18:03:00|441.43|439.03|441.43|439.03|441.66|439.26|441.43|439.03|0
1649095390000|2022-04-04 18:03:10|441.66|439.26|441.43|439.03|441.66|439.26|441.43|439.03|0
1649095400000|2022-04-04 18:03:20|441.66|439.26|441.43|439.03|441.66|439.26|441.43|439.03|0
1649095410000|2022-04-04 18:03:30|441.19|438.79|441.19|438.79|441.19|438.79|441.19|438.79|0
1649095420000|2022-04-04 18:03:40|440.96|438.56|440.96|438.56|440.96|438.56|440.96|438.56|0
1649095430000|2022-04-04 18:03:50|441.19|438.79|441.19|438.79|441.19|438.79|441.19|438.79|0
1649095440000|2022-04-04 18:04:00|440.96|438.56|440.96|438.56|440.96|438.56|440.96|438.56|0
1649095450000|2022-04-04 18:04:10|440.72|438.32|440.48|438.08|440.72|438.32|440.48|438.08|0
1649095460000|2022-04-04 18:04:20|440.25|437.85|440.25|437.85|440.25|437.85|440.25|437.85|0
1649095480000|2022-04-04 18:04:40|440.01|437.61|440.01|437.61|440.01|437.61|440.01|437.61|0
1649095500000|2022-04-04 18:05:00|439.78|437.38|440.01|437.61|440.01|437.61|439.78|437.38|0
1649095510000|2022-04-04 18:05:10|440.25|437.85|440.25|437.85|440.25|437.85|440.25|437.85|0
1649095520000|2022-04-04 18:05:20|440.48|438.08|440.48|438.08|440.48|438.08|440.48|438.08|0
1649095530000|2022-04-04 18:05:30|440.72|438.32|440.48|438.08|440.72|438.32|440.48|438.08|0
1649095540000|2022-04-04 18:05:40|440.72|438.32|440.72|438.32|440.84|438.44|440.72|438.32|0
1649095550000|2022-04-04 18:05:50|440.95|438.55|441.08|438.68|441.08|438.68|440.95|438.55|0
1649095560000|2022-04-04 18:06:00|441.19|438.79|441.43|439.03|441.78|439.38|441.19|438.79|0
1649095570000|2022-04-04 18:06:10|441.66|439.26|441.9|439.5|441.9|439.5|441.66|439.26|0
1649095590000|2022-04-04 18:06:30|441.66|439.26|442.13|439.73|442.13|439.73|441.66|439.26|0
1649095600000|2022-04-04 18:06:40|442.6|440.2|442.84|440.44|442.84|440.44|442.6|440.2|0
1649095620000|2022-04-04 18:07:00|443.07|440.67|443.78|441.38|443.78|441.38|443.07|440.67|0
1649095630000|2022-04-04 18:07:10|444.96|442.56|445.2|442.8|445.2|442.8|444.96|442.56|0
1649095640000|2022-04-04 18:07:20|445.43|443.03|445.43|443.03|445.43|443.03|445.43|443.03|0
1649095650000|2022-04-04 18:07:30|445.2|442.8|444.25|441.85|445.2|442.8|444.25|441.85|0
1649095660000|2022-04-04 18:07:40|444.72|442.32|444.49|442.09|444.72|442.32|444.49|442.09|0
1649095670000|2022-04-04 18:07:50|444.72|442.32|444.85|442.45|444.96|442.56|444.72|442.32|0
1649095680000|2022-04-04 18:08:00|445.2|442.8|444.72|442.32|445.43|443.03|444.72|442.32|0
1649095690000|2022-04-04 18:08:10|444.49|442.09|444.72|442.32|444.72|442.32|444.49|442.09|0
1649095700000|2022-04-04 18:08:20|444.96|442.56|444.96|442.56|444.96|442.56|444.96|442.56|0
1649095710000|2022-04-04 18:08:30|445.2|442.8|444.72|442.32|445.2|442.8|444.72|442.32|0
1649095720000|2022-04-04 18:08:40|444.61|442.21|444.49|442.09|444.61|442.21|444.49|442.09|0
1649095730000|2022-04-04 18:08:50|444.72|442.32|444.96|442.56|444.96|442.56|444.72|442.32|0
1649095740000|2022-04-04 18:09:00|444.72|442.32|444.49|442.09|444.72|442.32|444.25|441.85|0
1649095750000|2022-04-04 18:09:10|444.72|442.32|444.96|442.56|444.96|442.56|444.72|442.32|0
1649095760000|2022-04-04 18:09:20|445.08|442.68|444.96|442.56|445.2|442.8|444.96|442.56|0
1649095770000|2022-04-04 18:09:30|445.2|442.8|445.32|442.92|445.43|443.03|445.2|442.8|0
1649095780000|2022-04-04 18:09:40|445.43|443.03|445.43|443.03|445.43|443.03|445.43|443.03|0
1649095790000|2022-04-04 18:09:50|445.55|443.15|446.14|443.74|446.14|443.74|445.55|443.15|0
1649095800000|2022-04-04 18:10:00|445.9|443.5|446.37|443.97|446.37|443.97|445.9|443.5|0
1649095810000|2022-04-04 18:10:10|446.61|444.21|447.08|444.68|447.08|444.68|446.61|444.21|0
1649095820000|2022-04-04 18:10:20|446.85|444.45|446.85|444.45|447.08|444.68|446.85|444.45|0
1649095830000|2022-04-04 18:10:30|446.61|444.21|446.85|444.45|446.85|444.45|446.61|444.21|0
1649095840000|2022-04-04 18:10:40|446.61|444.21|446.37|443.97|446.85|444.45|446.37|443.97|0
1649095850000|2022-04-04 18:10:50|446.14|443.74|446.26|443.86|446.26|443.86|446.14|443.74|0
1649095860000|2022-04-04 18:11:00|445.9|443.5|445.67|443.27|445.9|443.5|445.67|443.27|0
1649095870000|2022-04-04 18:11:10|445.19|442.79|445.19|442.79|445.43|443.03|445.19|442.79|0
1649095880000|2022-04-04 18:11:20|445.43|443.03|444.96|442.56|445.43|443.03|444.96|442.56|0
1649095890000|2022-04-04 18:11:30|444.72|442.32|444.96|442.56|444.96|442.56|444.72|442.32|0
1649095900000|2022-04-04 18:11:40|444.72|442.32|444.96|442.56|444.96|442.56|444.72|442.32|0
1649095910000|2022-04-04 18:11:50|445.19|442.79|445.43|443.03|445.43|443.03|445.19|442.79|0
1649095920000|2022-04-04 18:12:00|445.19|442.79|444.96|442.56|445.19|442.79|444.96|442.56|0
1649095930000|2022-04-04 18:12:10|445.08|442.68|444.72|442.32|445.19|442.79|444.72|442.32|0
1649095940000|2022-04-04 18:12:20|444.49|442.09|444.72|442.32|444.72|442.32|444.49|442.09|0
1649095950000|2022-04-04 18:12:30|444.49|442.09|444.49|442.09|444.49|442.09|444.49|442.09|0
1649095960000|2022-04-04 18:12:40|444.37|441.97|444.49|442.09|444.49|442.09|444.25|441.85|0
1649095970000|2022-04-04 18:12:50|444.72|442.32|444.72|442.32|444.72|442.32|444.72|442.32|0
1649095990000|2022-04-04 18:13:10|444.96|442.56|444.96|442.56|445.19|442.79|444.96|442.56|0
1649096000000|2022-04-04 18:13:20|445.19|442.79|445.19|442.79|445.19|442.79|445.19|442.79|0
1649096010000|2022-04-04 18:13:30|445.43|443.03|445.9|443.5|445.9|443.5|445.43|443.03|0
1649096020000|2022-04-04 18:13:40|445.79|443.39|445.43|443.03|445.79|443.39|445.43|443.03|0
1649096030000|2022-04-04 18:13:50|445.19|442.79|445.19|442.79|445.19|442.79|445.19|442.79|0
1649096040000|2022-04-04 18:14:00|445.43|443.03|445.67|443.27|445.67|443.27|445.43|443.03|0
1649096060000|2022-04-04 18:14:20|445.43|443.03|445.43|443.03|445.43|443.03|445.43|443.03|0
1649096070000|2022-04-04 18:14:30|445.32|442.92|445.43|443.03|445.43|443.03|445.32|442.92|0
1649096080000|2022-04-04 18:14:40|445.32|442.92|445.43|443.03|445.43|443.03|445.32|442.92|0
1649096090000|2022-04-04 18:14:50|445.67|443.27|445.43|443.03|445.67|443.27|445.43|443.03|0
1649096100000|2022-04-04 18:15:00|445.19|442.79|445.67|443.27|445.67|443.27|445.19|442.79|0
1649096110000|2022-04-04 18:15:10|445.43|443.03|445.9|443.5|445.9|443.5|445.43|443.03|0
1649096120000|2022-04-04 18:15:20|446.14|443.74|446.37|443.97|446.37|443.97|446.14|443.74|0
1649096130000|2022-04-04 18:15:30|445.67|443.27|445.67|443.27|445.67|443.27|445.67|443.27|0
1649096140000|2022-04-04 18:15:40|445.43|443.03|445.43|443.03|445.67|443.27|445.43|443.03|0
1649096150000|2022-04-04 18:15:50|445.19|442.79|444.96|442.56|445.19|442.79|444.96|442.56|0
1649096160000|2022-04-04 18:16:00|445.19|442.79|444.96|442.56|445.19|442.79|444.96|442.56|0
1649096170000|2022-04-04 18:16:10|444.72|442.32|444.96|442.56|444.96|442.56|444.72|442.32|0
1649096180000|2022-04-04 18:16:20|444.85|442.45|444.72|442.32|444.85|442.45|444.49|442.09|0
1649096190000|2022-04-04 18:16:30|444.96|442.56|444.72|442.32|444.96|442.56|444.72|442.32|0
1649096200000|2022-04-04 18:16:40|444.96|442.56|444.72|442.32|444.96|442.56|444.49|442.09|0
1649096220000|2022-04-04 18:17:00|444.96|442.56|444.49|442.09|444.96|442.56|444.49|442.09|0
1649096230000|2022-04-04 18:17:10|444.25|441.85|444.49|442.09|444.49|442.09|444.25|441.85|0
1649096250000|2022-04-04 18:17:30|444.25|441.85|444.25|441.85|444.25|441.85|444.02|441.62|0
1649096260000|2022-04-04 18:17:40|444.02|441.62|443.78|441.38|444.02|441.62|443.78|441.38|0
1649096270000|2022-04-04 18:17:50|443.55|441.15|443.55|441.15|443.55|441.15|443.55|441.15|0
1649096280000|2022-04-04 18:18:00|443.78|441.38|443.78|441.38|443.78|441.38|443.78|441.38|0
1649096290000|2022-04-04 18:18:10|443.55|441.15|442.84|440.44|443.55|441.15|442.84|440.44|0
1649096310000|2022-04-04 18:18:30|443.08|440.68|442.84|440.44|443.08|440.68|442.84|440.44|0
1649096330000|2022-04-04 18:18:50|442.61|440.21|442.84|440.44|442.84|440.44|442.61|440.21|0
1649096340000|2022-04-04 18:19:00|442.61|440.21|442.37|439.97|442.61|440.21|442.37|439.97|0
1649096350000|2022-04-04 18:19:10|442.61|440.21|442.84|440.44|442.84|440.44|442.61|440.21|0
1649096370000|2022-04-04 18:19:30|442.61|440.21|442.73|440.33|442.73|440.33|442.61|440.21|0
1649096380000|2022-04-04 18:19:40|442.84|440.44|442.84|440.44|442.84|440.44|442.61|440.21|0
1649096390000|2022-04-04 18:19:50|442.61|440.21|442.61|440.21|442.61|440.21|442.61|440.21|0
1649096400000|2022-04-04 18:20:00|442.37|439.97|443.08|440.68|443.08|440.68|442.37|439.97|0
1649096410000|2022-04-04 18:20:10|442.96|440.56|442.37|439.97|442.96|440.56|442.37|439.97|0
1649096420000|2022-04-04 18:20:20|442.61|440.21|442.61|440.21|442.84|440.44|442.61|440.21|0
1649096430000|2022-04-04 18:20:30|442.37|439.97|442.61|440.21|442.84|440.44|442.37|439.97|0
1649096440000|2022-04-04 18:20:40|442.84|440.44|442.61|440.21|442.84|440.44|442.61|440.21|0
1649096450000|2022-04-04 18:20:50|442.37|439.97|442.37|439.97|442.37|439.97|441.9|439.5|0
1649096460000|2022-04-04 18:21:00|442.61|440.21|442.61|440.21|442.84|440.44|442.61|440.21|0
1649096470000|2022-04-04 18:21:10|442.37|439.97|442.37|439.97|442.37|439.97|442.37|439.97|0
1649096480000|2022-04-04 18:21:20|442.61|440.21|442.84|440.44|442.84|440.44|442.61|440.21|0
1649096490000|2022-04-04 18:21:30|443.08|440.68|443.31|440.91|443.31|440.91|443.08|440.68|0
1649096500000|2022-04-04 18:21:40|443.2|440.8|443.31|440.91|443.31|440.91|443.2|440.8|0
1649096510000|2022-04-04 18:21:50|443.2|440.8|442.61|440.21|443.2|440.8|442.61|440.21|0
1649096520000|2022-04-04 18:22:00|442.49|440.09|442.61|440.21|442.84|440.44|442.49|440.09|0
1649096530000|2022-04-04 18:22:10|442.37|439.97|442.61|440.21|442.61|440.21|442.37|439.97|0
1649096540000|2022-04-04 18:22:20|442.84|440.44|442.61|440.21|442.84|440.44|442.61|440.21|0
1649096550000|2022-04-04 18:22:30|442.37|439.97|442.37|439.97|442.61|440.21|442.37|439.97|0
1649096560000|2022-04-04 18:22:40|442.61|440.21|442.61|440.21|442.61|440.21|442.61|440.21|0
1649096570000|2022-04-04 18:22:50|442.84|440.44|443.08|440.68|443.08|440.68|442.84|440.44|0
1649096580000|2022-04-04 18:23:00|442.84|440.44|442.84|440.44|442.84|440.44|442.84|440.44|0
1649096600000|2022-04-04 18:23:20|442.96|440.56|443.08|440.68|443.08|440.68|442.96|440.56|0
1649096610000|2022-04-04 18:23:30|442.84|440.44|442.84|440.44|442.84|440.44|442.84|440.44|0
1649096630000|2022-04-04 18:23:50|442.61|440.21|442.84|440.44|442.84|440.44|442.61|440.21|0
1649096640000|2022-04-04 18:24:00|442.37|439.97|441.9|439.5|442.37|439.97|441.9|439.5|0
1649096650000|2022-04-04 18:24:10|442.13|439.73|442.13|439.73|442.13|439.73|442.13|439.73|0
1649096660000|2022-04-04 18:24:20|442.37|439.97|442.37|439.97|442.37|439.97|442.37|439.97|0
1649096670000|2022-04-04 18:24:30|442.13|439.73|442.13|439.73|442.13|439.73|441.9|439.5|0
1649096690000|2022-04-04 18:24:50|441.9|439.5|441.66|439.26|441.9|439.5|441.66|439.26|0
1649096700000|2022-04-04 18:25:00|441.43|439.03|441.66|439.26|441.66|439.26|441.43|439.03|0
1649096710000|2022-04-04 18:25:10|441.43|439.03|441.66|439.26|441.66|439.26|441.43|439.03|0
1649096730000|2022-04-04 18:25:30|441.43|439.03|441.43|439.03|441.43|439.03|441.43|439.03|0
1649096740000|2022-04-04 18:25:40|441.66|439.26|441.66|439.26|441.66|439.26|441.66|439.26|0
1649096760000|2022-04-04 18:26:00|441.9|439.5|440.96|438.56|441.9|439.5|440.96|438.56|0
1649096770000|2022-04-04 18:26:10|440.72|438.32|440.96|438.56|440.96|438.56|440.72|438.32|0
1649096780000|2022-04-04 18:26:20|440.72|438.32|441.19|438.79|441.19|438.79|440.72|438.32|0
1649096790000|2022-04-04 18:26:30|440.96|438.56|440.96|438.56|440.96|438.56|440.96|438.56|0
1649096800000|2022-04-04 18:26:40|440.72|438.32|440.49|438.09|440.72|438.32|440.49|438.09|0
1649096810000|2022-04-04 18:26:50|440.72|438.32|440.72|438.32|440.72|438.32|440.49|438.09|0
1649096820000|2022-04-04 18:27:00|440.49|438.09|440.25|437.85|440.49|438.09|440.02|437.62|0
1649096830000|2022-04-04 18:27:10|440.49|438.09|440.25|437.85|440.49|438.09|440.25|437.85|0
1649096840000|2022-04-04 18:27:20|440.02|437.62|440.02|437.62|440.02|437.62|440.02|437.62|0
1649096850000|2022-04-04 18:27:30|439.55|437.15|439.78|437.38|439.78|437.38|439.55|437.15|0
1649096860000|2022-04-04 18:27:40|439.55|437.15|439.32|436.92|439.55|437.15|439.32|436.92|0
1649096870000|2022-04-04 18:27:50|439.55|437.15|439.78|437.38|439.78|437.38|439.55|437.15|0
1649096890000|2022-04-04 18:28:10|439.55|437.15|439.78|437.38|439.78|437.38|439.55|437.15|0
1649096910000|2022-04-04 18:28:30|440.02|437.62|440.25|437.85|440.25|437.85|440.02|437.62|0
1649096920000|2022-04-04 18:28:40|440.02|437.62|440.25|437.85|440.25|437.85|440.02|437.62|0
1649096930000|2022-04-04 18:28:50|440.02|437.62|439.78|437.38|440.02|437.62|439.78|437.38|0
1649096940000|2022-04-04 18:29:00|439.67|437.27|439.55|437.15|439.67|437.27|439.32|436.92|0
1649096950000|2022-04-04 18:29:10|439.32|436.92|439.31|436.91|439.55|437.15|439.31|436.91|0
1649096960000|2022-04-04 18:29:20|439.08|436.68|438.83|436.43|439.08|436.68|438.83|436.43|0
1649096970000|2022-04-04 18:29:30|438.96|436.56|438.83|436.43|439.07|436.67|438.83|436.43|0
1649096980000|2022-04-04 18:29:40|438.6|436.2|438.6|436.2|438.6|436.2|438.6|436.2|0
1649096990000|2022-04-04 18:29:50|438.83|436.43|439.07|436.67|439.07|436.67|438.83|436.43|0
1649097000000|2022-04-04 18:30:00|438.96|436.56|438.6|436.2|439.07|436.67|438.6|436.2|0
1649097010000|2022-04-04 18:30:10|438.83|436.43|438.83|436.43|438.83|436.43|438.83|436.43|0
1649097020000|2022-04-04 18:30:20|439.07|436.67|439.07|436.67|439.07|436.67|438.83|436.43|0
1649097030000|2022-04-04 18:30:30|439.3|436.9|439.54|437.14|439.54|437.14|439.3|436.9|0
1649097040000|2022-04-04 18:30:40|439.77|437.37|439.77|437.37|439.77|437.37|439.77|437.37|0
1649097050000|2022-04-04 18:30:50|440.01|437.61|439.77|437.37|440.01|437.61|439.77|437.37|0
1649097060000|2022-04-04 18:31:00|440.01|437.61|440.25|437.85|440.25|437.85|440.01|437.61|0
1649097070000|2022-04-04 18:31:10|440.48|438.08|440.48|438.08|440.48|438.08|440.25|437.85|0
1649097080000|2022-04-04 18:31:20|440.72|438.32|440.72|438.32|440.72|438.32|440.48|438.08|0
1649097090000|2022-04-04 18:31:30|440.48|438.08|440.72|438.32|440.72|438.32|440.48|438.08|0
1649097110000|2022-04-04 18:31:50|440.48|438.08|440.48|438.08|440.48|438.08|440.48|438.08|0
1649097120000|2022-04-04 18:32:00|440.25|437.85|440.01|437.61|440.25|437.85|440.01|437.61|0
1649097130000|2022-04-04 18:32:10|439.77|437.37|439.77|437.37|439.77|437.37|439.3|436.9|0
1649097150000|2022-04-04 18:32:30|439.54|437.14|439.3|436.9|439.77|437.37|439.3|436.9|0
1649097160000|2022-04-04 18:32:40|439.54|437.14|439.07|436.67|439.54|437.14|439.07|436.67|0
1649097180000|2022-04-04 18:33:00|439.3|436.9|439.3|436.9|439.3|436.9|439.3|436.9|0
1649097200000|2022-04-04 18:33:20|439.54|437.14|439.07|436.67|439.54|437.14|439.07|436.67|0
1649097210000|2022-04-04 18:33:30|438.83|436.43|438.6|436.2|438.83|436.43|438.6|436.2|0
1649097220000|2022-04-04 18:33:40|438.36|435.96|438.36|435.96|438.36|435.96|438.36|435.96|0
1649097230000|2022-04-04 18:33:50|438.6|436.2|438.6|436.2|438.83|436.43|438.6|436.2|0
1649097240000|2022-04-04 18:34:00|438.36|435.96|438.36|435.96|438.36|435.96|438.36|435.96|0
1649097260000|2022-04-04 18:34:20|438.13|435.73|438.13|435.73|438.13|435.73|438.13|435.73|0
1649097270000|2022-04-04 18:34:30|437.89|435.49|437.89|435.49|437.89|435.49|437.89|435.49|0
1649097280000|2022-04-04 18:34:40|438.13|435.73|438.13|435.73|438.6|436.2|438.13|435.73|0
1649097290000|2022-04-04 18:34:50|437.89|435.49|437.89|435.49|437.89|435.49|437.89|435.49|0
1649097300000|2022-04-04 18:35:00|438.13|435.73|438.13|435.73|438.13|435.73|437.89|435.49|0
1649097310000|2022-04-04 18:35:10|437.89|435.49|437.89|435.49|437.89|435.49|437.89|435.49|0
1649097320000|2022-04-04 18:35:20|438.13|435.73|438.13|435.73|438.13|435.73|438.13|435.73|0
1649097340000|2022-04-04 18:35:40|437.89|435.49|437.89|435.49|437.89|435.49|437.89|435.49|0
1649097350000|2022-04-04 18:35:50|437.66|435.26|437.66|435.26|437.66|435.26|437.66|435.26|0
1649097370000|2022-04-04 18:36:10|437.42|435.02|437.66|435.26|437.66|435.26|437.42|435.02|0
1649097380000|2022-04-04 18:36:20|437.89|435.49|438.13|435.73|438.13|435.73|437.89|435.49|0
1649097390000|2022-04-04 18:36:30|438.36|435.96|438.6|436.2|438.6|436.2|438.36|435.96|0
1649097400000|2022-04-04 18:36:40|438.36|435.96|437.89|435.49|438.36|435.96|437.89|435.49|0
1649097410000|2022-04-04 18:36:50|437.66|435.26|437.66|435.26|437.89|435.49|437.66|435.26|0
1649097420000|2022-04-04 18:37:00|437.89|435.49|437.66|435.26|437.89|435.49|437.66|435.26|0
1649097430000|2022-04-04 18:37:10|437.89|435.49|437.89|435.49|438.13|435.73|437.89|435.49|0
1649097440000|2022-04-04 18:37:20|438.13|435.73|438.6|436.2|438.6|436.2|438.13|435.73|0
1649097450000|2022-04-04 18:37:30|438.36|435.96|438.36|435.96|438.36|435.96|438.36|435.96|0
1649097460000|2022-04-04 18:37:40|438.13|435.73|438.13|435.73|438.13|435.73|438.13|435.73|0
1649097470000|2022-04-04 18:37:50|437.89|435.49|438.13|435.73|438.13|435.73|437.89|435.49|0
1649097480000|2022-04-04 18:38:00|437.89|435.49|438.13|435.73|438.13|435.73|437.89|435.49|0
1649097490000|2022-04-04 18:38:10|437.89|435.49|437.89|435.49|437.89|435.49|437.89|435.49|0
1649097500000|2022-04-04 18:38:20|437.66|435.26|437.89|435.49|437.89|435.49|437.66|435.26|0
1649097520000|2022-04-04 18:38:40|438.13|435.73|437.89|435.49|438.13|435.73|437.89|435.49|0
1649097530000|2022-04-04 18:38:50|438.13|435.73|438.02|435.62|438.13|435.73|438.02|435.62|0
1649097540000|2022-04-04 18:39:00|438.13|435.73|438.13|435.73|438.13|435.73|438.13|435.73|0
1649097550000|2022-04-04 18:39:10|438.36|435.96|438.36|435.96|438.36|435.96|438.36|435.96|0
1649097570000|2022-04-04 18:39:30|438.13|435.73|438.13|435.73|438.13|435.73|438.13|435.73|0
1649097580000|2022-04-04 18:39:40|438.01|435.61|438.13|435.73|438.13|435.73|437.89|435.49|0
1649097590000|2022-04-04 18:39:50|437.89|435.49|437.89|435.49|437.89|435.49|437.89|435.49|0
1649097610000|2022-04-04 18:40:10|438.13|435.73|438.13|435.73|438.13|435.73|438.13|435.73|0
1649097620000|2022-04-04 18:40:20|437.89|435.49|438.13|435.73|438.13|435.73|437.89|435.49|0
1649097630000|2022-04-04 18:40:30|438.36|435.96|438.36|435.96|438.6|436.2|438.36|435.96|0
1649097640000|2022-04-04 18:40:40|438.6|436.2|438.36|435.96|438.6|436.2|438.36|435.96|0
1649097650000|2022-04-04 18:40:50|438.6|436.2|438.36|435.96|438.6|436.2|438.36|435.96|0
1649097660000|2022-04-04 18:41:00|438.6|436.2|438.83|436.43|438.83|436.43|438.6|436.2|0
1649097670000|2022-04-04 18:41:10|438.6|436.2|438.6|436.2|438.6|436.2|438.6|436.2|0
1649097680000|2022-04-04 18:41:20|438.83|436.43|438.6|436.2|438.83|436.43|438.6|436.2|0
1649097690000|2022-04-04 18:41:30|438.36|435.96|438.13|435.73|438.36|435.96|438.13|435.73|0
1649097700000|2022-04-04 18:41:40|438.36|435.96|438.36|435.96|438.6|436.2|438.36|435.96|0
1649097710000|2022-04-04 18:41:50|438.6|436.2|438.83|436.43|438.83|436.43|438.6|436.2|0
1649097720000|2022-04-04 18:42:00|438.6|436.2|438.83|436.43|438.83|436.43|438.6|436.2|0
1649097730000|2022-04-04 18:42:10|439.07|436.67|438.83|436.43|439.07|436.67|438.83|436.43|0
1649097740000|2022-04-04 18:42:20|439.07|436.67|438.6|436.2|439.07|436.67|438.6|436.2|0
1649097750000|2022-04-04 18:42:30|438.36|435.96|438.36|435.96|438.36|435.96|438.36|435.96|0
1649097780000|2022-04-04 18:43:00|438.6|436.2|438.6|436.2|438.83|436.43|438.6|436.2|0
1649097790000|2022-04-04 18:43:10|438.36|435.96|438.13|435.73|438.36|435.96|438.13|435.73|0
1649097800000|2022-04-04 18:43:20|438.36|435.96|438.13|435.73|438.36|435.96|438.13|435.73|0
1649097810000|2022-04-04 18:43:30|438.36|435.96|438.13|435.73|438.36|435.96|438.13|435.73|0
1649097840000|2022-04-04 18:44:00|438.36|435.96|438.13|435.73|438.36|435.96|438.13|435.73|0
1649097850000|2022-04-04 18:44:10|438.36|435.96|438.36|435.96|438.36|435.96|438.36|435.96|0
1649097860000|2022-04-04 18:44:20|438.6|436.2|438.36|435.96|438.6|436.2|438.36|435.96|0
1649097870000|2022-04-04 18:44:30|438.48|436.08|438.36|435.96|438.48|436.08|438.36|435.96|0
1649097880000|2022-04-04 18:44:40|438.6|436.2|438.6|436.2|438.6|436.2|438.6|436.2|0
1649097890000|2022-04-04 18:44:50|438.36|435.96|438.13|435.73|438.36|435.96|438.13|435.73|0
1649097900000|2022-04-04 18:45:00|438.36|435.96|438.13|435.73|438.36|435.96|438.13|435.73|0
1649097910000|2022-04-04 18:45:10|437.89|435.49|438.13|435.73|438.13|435.73|437.89|435.49|0
1649097920000|2022-04-04 18:45:20|437.89|435.49|437.89|435.49|437.89|435.49|437.89|435.49|0
1649097930000|2022-04-04 18:45:30|438.13|435.73|438.13|435.73|438.13|435.73|438.13|435.73|0
1649097940000|2022-04-04 18:45:40|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1649097950000|2022-04-04 18:45:50|437.19|434.79|437.19|434.79|437.19|434.79|437.19|434.79|0
1649097960000|2022-04-04 18:46:00|436.95|434.55|437.19|434.79|437.19|434.79|436.95|434.55|0
1649097970000|2022-04-04 18:46:10|437.66|435.26|437.42|435.02|437.66|435.26|437.19|434.79|0
1649097980000|2022-04-04 18:46:20|437.19|434.79|437.19|434.79|437.42|435.02|437.19|434.79|0
1649097990000|2022-04-04 18:46:30|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1649098000000|2022-04-04 18:46:40|437.66|435.26|437.89|435.49|437.89|435.49|437.66|435.26|0
1649098010000|2022-04-04 18:46:50|437.42|435.02|436.95|434.55|437.42|435.02|436.95|434.55|0
1649098020000|2022-04-04 18:47:00|436.72|434.32|436.72|434.32|436.72|434.32|436.72|434.32|0
1649098030000|2022-04-04 18:47:10|436.48|434.08|436.01|433.61|436.48|434.08|436.01|433.61|0
1649098040000|2022-04-04 18:47:20|436.25|433.85|435.78|433.38|436.25|433.85|435.78|433.38|0
1649098050000|2022-04-04 18:47:30|436.01|433.61|436.01|433.61|436.01|433.61|435.78|433.38|0
1649098060000|2022-04-04 18:47:40|436.25|433.85|435.78|433.38|436.25|433.85|435.78|433.38|0
1649098070000|2022-04-04 18:47:50|436.01|433.61|436.01|433.61|436.01|433.61|436.01|433.61|0
1649098080000|2022-04-04 18:48:00|436.25|433.85|436.25|433.85|436.25|433.85|436.01|433.61|0
1649098090000|2022-04-04 18:48:10|436.01|433.61|436.01|433.61|436.01|433.61|436.01|433.61|0
1649098100000|2022-04-04 18:48:20|435.78|433.38|435.78|433.38|435.78|433.38|435.78|433.38|0
1649098120000|2022-04-04 18:48:40|436.01|433.61|436.01|433.61|436.01|433.61|436.01|433.61|0
1649098130000|2022-04-04 18:48:50|435.78|433.38|435.78|433.38|435.78|433.38|435.78|433.38|0
1649098160000|2022-04-04 18:49:20|436.01|433.61|436.25|433.85|436.25|433.85|436.01|433.61|0
1649098170000|2022-04-04 18:49:30|436.48|434.08|436.72|434.32|436.72|434.32|436.48|434.08|0
1649098180000|2022-04-04 18:49:40|436.95|434.55|437.42|435.02|437.66|435.26|436.95|434.55|0
1649098190000|2022-04-04 18:49:50|437.66|435.26|437.89|435.49|437.89|435.49|437.66|435.26|0
1649098200000|2022-04-04 18:50:00|437.66|435.26|436.95|434.55|437.66|435.26|436.95|434.55|0
1649098210000|2022-04-04 18:50:10|437.19|434.79|437.42|435.02|437.66|435.26|437.19|434.79|0
1649098220000|2022-04-04 18:50:20|437.19|434.79|437.66|435.26|437.66|435.26|437.19|434.79|0
1649098230000|2022-04-04 18:50:30|437.42|435.02|437.19|434.79|437.42|435.02|437.19|434.79|0
1649098240000|2022-04-04 18:50:40|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1649098250000|2022-04-04 18:50:50|437.66|435.26|437.66|435.26|437.66|435.26|437.66|435.26|0
1649098260000|2022-04-04 18:51:00|437.89|435.49|438.6|436.2|438.6|436.2|437.89|435.49|0
1649098270000|2022-04-04 18:51:10|438.36|435.96|438.6|436.2|438.6|436.2|438.36|435.96|0
1649098290000|2022-04-04 18:51:30|438.83|436.43|438.36|435.96|438.83|436.43|438.36|435.96|0
1649098300000|2022-04-04 18:51:40|438.6|436.2|438.6|436.2|438.6|436.2|438.6|436.2|0
1649098310000|2022-04-04 18:51:50|438.36|435.96|438.6|436.2|438.6|436.2|438.36|435.96|0
1649098320000|2022-04-04 18:52:00|438.36|435.96|438.83|436.43|438.83|436.43|438.36|435.96|0
1649098330000|2022-04-04 18:52:10|438.6|436.2|438.6|436.2|438.6|436.2|438.6|436.2|0
1649098350000|2022-04-04 18:52:30|438.36|435.96|438.13|435.73|438.36|435.96|438.13|435.73|0
1649098360000|2022-04-04 18:52:40|438.36|435.96|438.36|435.96|438.36|435.96|438.13|435.73|0
1649098370000|2022-04-04 18:52:50|438.13|435.73|438.13|435.73|438.36|435.96|438.13|435.73|0
1649098390000|2022-04-04 18:53:10|438.36|435.96|438.13|435.73|438.36|435.96|438.13|435.73|0
1649098400000|2022-04-04 18:53:20|437.89|435.49|437.66|435.26|437.89|435.49|437.66|435.26|0
1649098410000|2022-04-04 18:53:30|437.42|435.02|437.89|435.49|437.89|435.49|437.42|435.02|0
1649098420000|2022-04-04 18:53:40|437.66|435.26|437.42|435.02|437.66|435.26|437.42|435.02|0
1649098430000|2022-04-04 18:53:50|437.66|435.26|437.19|434.79|437.66|435.26|437.19|434.79|0
1649098440000|2022-04-04 18:54:00|436.95|434.55|436.72|434.32|436.95|434.55|436.72|434.32|0
1649098450000|2022-04-04 18:54:10|436.48|434.08|436.25|433.85|436.48|434.08|436.25|433.85|0
1649098460000|2022-04-04 18:54:20|436.48|434.08|436.48|434.08|436.72|434.32|436.25|433.85|0
1649098470000|2022-04-04 18:54:30|436.25|433.85|436.25|433.85|436.25|433.85|436.25|433.85|0
1649098490000|2022-04-04 18:54:50|436.01|433.61|435.78|433.38|436.01|433.61|435.78|433.38|0
1649098500000|2022-04-04 18:55:00|435.54|433.14|435.31|432.91|435.54|433.14|435.31|432.91|0
1649098510000|2022-04-04 18:55:10|435.54|433.14|435.78|433.38|435.78|433.38|435.54|433.14|0
1649098520000|2022-04-04 18:55:20|436.01|433.61|436.01|433.61|436.01|433.61|436.01|433.61|0
1649098530000|2022-04-04 18:55:30|435.78|433.38|435.53|433.13|436.01|433.61|435.53|433.13|0
1649098540000|2022-04-04 18:55:40|435.77|433.37|435.77|433.37|435.77|433.37|435.77|433.37|0
1649098550000|2022-04-04 18:55:50|436|433.6|436.24|433.84|436.24|433.84|436|433.6|0
1649098560000|2022-04-04 18:56:00|436.47|434.07|436.25|433.85|436.48|434.08|436.25|433.85|0
1649098570000|2022-04-04 18:56:10|436.48|434.08|436.48|434.08|436.48|434.08|436.25|433.85|0
1649098580000|2022-04-04 18:56:20|436.25|433.85|436.95|434.55|436.95|434.55|436.25|433.85|0
1649098590000|2022-04-04 18:56:30|437.19|434.79|437.19|434.79|437.19|434.79|437.19|434.79|0
1649098610000|2022-04-04 18:56:50|436.72|434.32|436.72|434.32|436.72|434.32|436.48|434.08|0
1649098620000|2022-04-04 18:57:00|436.95|434.55|436.95|434.55|436.95|434.55|436.72|434.32|0
1649098630000|2022-04-04 18:57:10|436.72|434.32|436.95|434.55|436.95|434.55|436.72|434.32|0
1649098640000|2022-04-04 18:57:20|436.72|434.32|436.72|434.32|436.72|434.32|436.72|434.32|0
1649098650000|2022-04-04 18:57:30|436.48|434.08|436.48|434.08|436.48|434.08|436.48|434.08|0
1649098660000|2022-04-04 18:57:40|436.37|433.97|436.48|434.08|436.48|434.08|436.37|433.97|0
1649098670000|2022-04-04 18:57:50|436.25|433.85|436.01|433.61|436.25|433.85|436.01|433.61|0
1649098680000|2022-04-04 18:58:00|436.25|433.85|435.78|433.38|436.25|433.85|435.78|433.38|0
1649098690000|2022-04-04 18:58:10|436.01|433.61|436.13|433.73|436.13|433.73|436.01|433.61|0
1649098700000|2022-04-04 18:58:20|436.01|433.61|436.01|433.61|436.01|433.61|435.78|433.38|0
1649098710000|2022-04-04 18:58:30|436.13|433.73|436.01|433.61|436.25|433.85|436.01|433.61|0
1649098720000|2022-04-04 18:58:40|435.78|433.38|436.01|433.61|436.01|433.61|435.78|433.38|0
1649098730000|2022-04-04 18:58:50|436.25|433.85|436.01|433.61|436.25|433.85|436.01|433.61|0
1649098740000|2022-04-04 18:59:00|435.78|433.38|435.78|433.38|435.78|433.38|435.78|433.38|0
1649098750000|2022-04-04 18:59:10|436.01|433.61|436.25|433.85|436.25|433.85|436.01|433.61|0
1649098760000|2022-04-04 18:59:20|436.48|434.08|436.48|434.08|436.48|434.08|436.48|434.08|0
1649098770000|2022-04-04 18:59:30|436.72|434.32|436.48|434.08|436.72|434.32|436.48|434.08|0
1649098780000|2022-04-04 18:59:40|436.72|434.32|436.95|434.55|436.95|434.55|436.48|434.08|0
1649098790000|2022-04-04 18:59:50|437.18|434.78|437.65|435.25|437.65|435.25|437.18|434.78|0
1649098800000|2022-04-04 19:00:00|437.42|435.02|437.42|435.02|437.65|435.25|437.42|435.02|0
1649098810000|2022-04-04 19:00:10|437.65|435.25|437.65|435.25|437.65|435.25|437.65|435.25|0
1649098820000|2022-04-04 19:00:20|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1649098830000|2022-04-04 19:00:30|436.95|434.55|436.95|434.55|437.18|434.78|436.95|434.55|0
1649098840000|2022-04-04 19:00:40|436.72|434.32|437.18|434.78|437.42|435.02|436.72|434.32|0
1649098850000|2022-04-04 19:00:50|437.42|435.02|437.18|434.78|437.42|435.02|437.18|434.78|0
1649098860000|2022-04-04 19:01:00|437.42|435.02|437.42|435.02|437.42|435.02|437.18|434.78|0
1649098870000|2022-04-04 19:01:10|437.18|434.78|436.95|434.55|437.18|434.78|436.95|434.55|0
1649098880000|2022-04-04 19:01:20|437.18|434.78|437.18|434.78|437.42|435.02|437.18|434.78|0
1649098890000|2022-04-04 19:01:30|436.95|434.55|436.95|434.55|436.95|434.55|436.71|434.31|0
1649098900000|2022-04-04 19:01:40|436.71|434.31|436.71|434.31|436.71|434.31|436.71|434.31|0
1649098910000|2022-04-04 19:01:50|436.95|434.55|436.95|434.55|436.95|434.55|436.95|434.55|0
1649098920000|2022-04-04 19:02:00|437.18|434.78|436.95|434.55|437.18|434.78|436.95|434.55|0
1649098930000|2022-04-04 19:02:10|437.18|434.78|437.18|434.78|437.18|434.78|437.07|434.67|0
1649098960000|2022-04-04 19:02:40|437.42|435.02|437.89|435.49|437.89|435.49|437.42|435.02|0
1649098970000|2022-04-04 19:02:50|438.12|435.72|438.12|435.72|438.12|435.72|438.12|435.72|0
1649098990000|2022-04-04 19:03:10|437.89|435.49|438.12|435.72|438.12|435.72|437.89|435.49|0
1649099000000|2022-04-04 19:03:20|438.36|435.96|438.59|436.19|438.59|436.19|438.12|435.72|0
1649099010000|2022-04-04 19:03:30|438.83|436.43|438.59|436.19|438.83|436.43|438.59|436.19|0
1649099020000|2022-04-04 19:03:40|438.83|436.43|439.06|436.66|439.06|436.66|438.83|436.43|0
1649099030000|2022-04-04 19:03:50|438.83|436.43|438.36|435.96|438.83|436.43|438.36|435.96|0
1649099040000|2022-04-04 19:04:00|438.12|435.72|437.65|435.25|438.12|435.72|437.65|435.25|0
1649099050000|2022-04-04 19:04:10|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1649099060000|2022-04-04 19:04:20|437.18|434.78|436.48|434.08|437.18|434.78|436.48|434.08|0
1649099070000|2022-04-04 19:04:30|436.71|434.31|436.95|434.55|437.18|434.78|436.71|434.31|0
1649099080000|2022-04-04 19:04:40|436.71|434.31|436.95|434.55|436.95|434.55|436.71|434.31|0
1649099090000|2022-04-04 19:04:50|437.18|434.78|437.18|434.78|437.18|434.78|437.18|434.78|0
1649099100000|2022-04-04 19:05:00|436.48|434.08|436.48|434.08|436.48|434.08|436.24|433.84|0
1649099110000|2022-04-04 19:05:10|436.95|434.55|436.95|434.55|436.95|434.55|436.71|434.31|0
1649099120000|2022-04-04 19:05:20|437.18|434.78|437.42|435.02|437.42|435.02|437.18|434.78|0
1649099130000|2022-04-04 19:05:30|437.65|435.25|437.18|434.78|437.65|435.25|437.18|434.78|0
1649099150000|2022-04-04 19:05:50|437.42|435.02|437.18|434.78|437.42|435.02|436.95|434.55|0
1649099160000|2022-04-04 19:06:00|436.71|434.31|437.18|434.78|437.18|434.78|436.71|434.31|0
1649099170000|2022-04-04 19:06:10|436.48|434.08|436.48|434.08|436.48|434.08|436.48|434.08|0
1649099180000|2022-04-04 19:06:20|436.24|433.84|436.01|433.61|436.24|433.84|435.78|433.38|0
1649099190000|2022-04-04 19:06:30|435.78|433.38|436.24|433.84|436.24|433.84|435.78|433.38|0
1649099200000|2022-04-04 19:06:40|436.01|433.61|435.77|433.37|436.01|433.61|435.77|433.37|0
1649099210000|2022-04-04 19:06:50|435.54|433.14|435.54|433.14|435.54|433.14|435.54|433.14|0
1649099220000|2022-04-04 19:07:00|435.07|432.67|435.07|432.67|435.07|432.67|435.07|432.67|0
1649099230000|2022-04-04 19:07:10|435.31|432.91|435.54|433.14|435.77|433.37|435.31|432.91|0
1649099240000|2022-04-04 19:07:20|435.77|433.37|435.54|433.14|435.77|433.37|435.54|433.14|0
1649099250000|2022-04-04 19:07:30|435.77|433.37|436.01|433.61|436.01|433.61|435.77|433.37|0
1649099260000|2022-04-04 19:07:40|436.24|433.84|436.24|433.84|436.24|433.84|436.01|433.61|0
1649099280000|2022-04-04 19:08:00|436.01|433.61|436.24|433.84|436.24|433.84|436.01|433.61|0
1649099290000|2022-04-04 19:08:10|436.48|434.08|436.24|433.84|436.71|434.31|436.24|433.84|0
1649099300000|2022-04-04 19:08:20|436.01|433.61|436.01|433.61|436.01|433.61|435.77|433.37|0
1649099310000|2022-04-04 19:08:30|435.9|433.5|436.24|433.84|436.24|433.84|435.77|433.37|0
1649099320000|2022-04-04 19:08:40|436.01|433.61|436.13|433.73|436.13|433.73|436.01|433.61|0
1649099330000|2022-04-04 19:08:50|436.24|433.84|436.24|433.84|436.24|433.84|436.24|433.84|0
1649099340000|2022-04-04 19:09:00|436.48|434.08|436.48|434.08|436.71|434.31|436.48|434.08|0
1649099350000|2022-04-04 19:09:10|436.37|433.97|436.48|434.08|436.71|434.31|436.24|433.84|0
1649099360000|2022-04-04 19:09:20|436.71|434.31|436.71|434.31|436.95|434.55|436.71|434.31|0
1649099380000|2022-04-04 19:09:40|436.95|434.55|436.95|434.55|436.95|434.55|436.95|434.55|0
1649099390000|2022-04-04 19:09:50|436.71|434.31|436.24|433.84|436.71|434.31|436.24|433.84|0
1649099400000|2022-04-04 19:10:00|435.54|433.14|435.54|433.14|435.54|433.14|435.31|432.91|0
1649099410000|2022-04-04 19:10:10|435.31|432.91|435.31|432.91|435.31|432.91|435.31|432.91|0
1649099420000|2022-04-04 19:10:20|435.07|432.67|434.84|432.44|435.07|432.67|434.84|432.44|0
1649099430000|2022-04-04 19:10:30|435.07|432.67|436.01|433.61|436.01|433.61|435.07|432.67|0
1649099440000|2022-04-04 19:10:40|436.24|433.84|436.24|433.84|436.24|433.84|436.01|433.61|0
1649099450000|2022-04-04 19:10:50|436.01|433.61|436.24|433.84|436.24|433.84|436.01|433.61|0
1649099460000|2022-04-04 19:11:00|436.01|433.61|436.71|434.31|436.95|434.55|436.01|433.61|0
1649099470000|2022-04-04 19:11:10|436.48|434.08|436.01|433.61|436.48|434.08|435.77|433.37|0
1649099480000|2022-04-04 19:11:20|435.77|433.37|436.01|433.61|436.01|433.61|435.77|433.37|0
1649099490000|2022-04-04 19:11:30|435.77|433.37|436.48|434.08|436.48|434.08|435.77|433.37|0
1649099500000|2022-04-04 19:11:40|436.71|434.31|437.18|434.78|437.18|434.78|436.71|434.31|0
1649099510000|2022-04-04 19:11:50|436.95|434.55|437.18|434.78|437.42|435.02|436.95|434.55|0
1649099520000|2022-04-04 19:12:00|437.42|435.02|437.65|435.25|437.65|435.25|437.18|434.78|0
1649099530000|2022-04-04 19:12:10|437.89|435.49|438.12|435.72|438.59|436.19|437.89|435.49|0
1649099540000|2022-04-04 19:12:20|437.89|435.49|438.36|435.96|438.36|435.96|437.89|435.49|0
1649099550000|2022-04-04 19:12:30|438.25|435.85|438.12|435.72|438.48|436.08|438.12|435.72|0
1649099560000|2022-04-04 19:12:40|438.36|435.96|438.12|435.72|438.36|435.96|438.12|435.72|0
1649099570000|2022-04-04 19:12:50|438.36|435.96|437.89|435.49|438.36|435.96|437.89|435.49|0
1649099580000|2022-04-04 19:13:00|437.65|435.25|437.42|435.02|437.65|435.25|437.42|435.02|0
1649099590000|2022-04-04 19:13:10|437.89|435.49|437.89|435.49|437.89|435.49|437.65|435.25|0
1649099600000|2022-04-04 19:13:20|437.65|435.25|437.89|435.49|437.89|435.49|437.65|435.25|0
1649099610000|2022-04-04 19:13:30|437.65|435.25|437.42|435.02|437.65|435.25|437.42|435.02|0
1649099620000|2022-04-04 19:13:40|437.65|435.25|437.65|435.25|437.65|435.25|437.65|435.25|0
1649099630000|2022-04-04 19:13:50|438.12|435.72|438.59|436.19|438.59|436.19|438.12|435.72|0
1649099640000|2022-04-04 19:14:00|438.12|435.72|437.89|435.49|438.36|435.96|437.89|435.49|0
1649099650000|2022-04-04 19:14:10|437.65|435.25|437.65|435.25|437.89|435.49|437.65|435.25|0
1649099660000|2022-04-04 19:14:20|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1649099670000|2022-04-04 19:14:30|436.95|434.55|436.24|433.84|436.95|434.55|436.24|433.84|0
1649099690000|2022-04-04 19:14:50|436.01|433.61|436.48|434.08|436.48|434.08|436.01|433.61|0
1649099700000|2022-04-04 19:15:00|436.24|433.84|436.95|434.55|436.95|434.55|436.24|433.84|0
1649099710000|2022-04-04 19:15:10|436.71|434.31|436.48|434.08|436.71|434.31|436.48|434.08|0
1649099720000|2022-04-04 19:15:20|436.24|433.84|436.48|434.08|436.48|434.08|436.24|433.84|0
1649099730000|2022-04-04 19:15:30|436.24|433.84|436.48|434.08|436.48|434.08|436.24|433.84|0
1649099750000|2022-04-04 19:15:50|436.24|433.84|436.01|433.61|436.24|433.84|436.01|433.61|0
1649099760000|2022-04-04 19:16:00|436.48|434.08|436.24|433.84|436.48|434.08|436.24|433.84|0
1649099770000|2022-04-04 19:16:10|436.48|434.08|436.24|433.84|436.48|434.08|436.01|433.61|0
1649099780000|2022-04-04 19:16:20|436.48|434.08|436.24|433.84|436.71|434.31|436.24|433.84|0
1649099790000|2022-04-04 19:16:30|436.48|434.08|436.95|434.55|436.95|434.55|436.48|434.08|0
1649099800000|2022-04-04 19:16:40|436.48|434.08|436.71|434.31|436.71|434.31|436.48|434.08|0
1649099810000|2022-04-04 19:16:50|436.48|434.08|436.24|433.84|436.48|434.08|436.24|433.84|0
1649099820000|2022-04-04 19:17:00|436.48|434.08|436.48|434.08|436.48|434.08|436.24|433.84|0
1649099830000|2022-04-04 19:17:10|436.71|434.31|436.71|434.31|436.95|434.55|436.71|434.31|0
1649099840000|2022-04-04 19:17:20|436.95|434.55|437.18|434.78|437.18|434.78|436.95|434.55|0
1649099850000|2022-04-04 19:17:30|436.95|434.55|437.42|435.02|437.42|435.02|436.95|434.55|0
1649099860000|2022-04-04 19:17:40|437.18|434.78|437.18|434.78|437.42|435.02|437.18|434.78|0
1649099870000|2022-04-04 19:17:50|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1649099880000|2022-04-04 19:18:00|436.95|434.55|437.89|435.49|437.89|435.49|436.95|434.55|0
1649099890000|2022-04-04 19:18:10|437.65|435.25|437.42|435.02|437.89|435.49|437.42|435.02|0
1649099900000|2022-04-04 19:18:20|437.65|435.25|437.65|435.25|437.65|435.25|437.65|435.25|0
1649099910000|2022-04-04 19:18:30|437.89|435.49|437.89|435.49|437.89|435.49|437.89|435.49|0
1649099920000|2022-04-04 19:18:40|438.12|435.72|438.12|435.72|438.12|435.72|438.12|435.72|0
1649099930000|2022-04-04 19:18:50|438.36|435.96|437.89|435.49|438.36|435.96|437.89|435.49|0
1649099940000|2022-04-04 19:19:00|438.12|435.72|437.89|435.49|438.12|435.72|437.89|435.49|0
1649099950000|2022-04-04 19:19:10|437.65|435.25|437.89|435.49|437.89|435.49|437.42|435.02|0
1649099960000|2022-04-04 19:19:20|437.65|435.25|437.89|435.49|437.89|435.49|437.65|435.25|0
1649099970000|2022-04-04 19:19:30|437.65|435.25|437.65|435.25|437.89|435.49|437.65|435.25|0
1649099980000|2022-04-04 19:19:40|437.77|435.37|438.36|435.96|438.36|435.96|437.77|435.37|0
1649099990000|2022-04-04 19:19:50|438.12|435.72|437.77|435.37|438.12|435.72|437.77|435.37|0
1649100000000|2022-04-04 19:20:00|437.42|435.02|436.71|434.31|437.42|435.02|436.71|434.31|0
1649100010000|2022-04-04 19:20:10|436.24|433.84|436.24|433.84|436.48|434.08|436.24|433.84|0
1649100020000|2022-04-04 19:20:20|436.48|434.08|435.54|433.14|436.48|434.08|435.54|433.14|0
1649100030000|2022-04-04 19:20:30|435.77|433.37|435.43|433.03|435.77|433.37|435.43|433.03|0
1649100040000|2022-04-04 19:20:40|435.3|432.9|435.3|432.9|435.3|432.9|435.07|432.67|0
1649100060000|2022-04-04 19:21:00|435.07|432.67|436.48|434.08|436.48|434.08|435.07|432.67|0
1649100070000|2022-04-04 19:21:10|436.24|433.84|435.3|432.9|436.24|433.84|435.3|432.9|0
1649100080000|2022-04-04 19:21:20|435.54|433.14|435.54|433.14|435.54|433.14|435.3|432.9|0
1649100090000|2022-04-04 19:21:30|435.3|432.9|435.54|433.14|435.54|433.14|435.3|432.9|0
1649100100000|2022-04-04 19:21:40|435.3|432.9|435.3|432.9|435.3|432.9|435.3|432.9|0
1649100110000|2022-04-04 19:21:50|435.77|433.37|435.54|433.14|435.77|433.37|435.54|433.14|0
1649100120000|2022-04-04 19:22:00|435.3|432.9|435.07|432.67|435.3|432.9|435.07|432.67|0
1649100130000|2022-04-04 19:22:10|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1649100150000|2022-04-04 19:22:30|435.07|432.67|434.83|432.43|435.07|432.67|434.83|432.43|0
1649100160000|2022-04-04 19:22:40|435.07|432.67|435.3|432.9|435.3|432.9|435.07|432.67|0
1649100170000|2022-04-04 19:22:50|435.54|433.14|435.3|432.9|435.54|433.14|435.3|432.9|0
1649100180000|2022-04-04 19:23:00|435.54|433.14|435.07|432.67|435.54|433.14|435.07|432.67|0
1649100200000|2022-04-04 19:23:20|434.83|432.43|434.72|432.32|434.83|432.43|434.6|432.2|0
1649100210000|2022-04-04 19:23:30|434.6|432.2|434.83|432.43|434.83|432.43|434.6|432.2|0
1649100220000|2022-04-04 19:23:40|435.07|432.67|434.83|432.43|435.07|432.67|434.72|432.32|0
1649100230000|2022-04-04 19:23:50|435.07|432.67|435.3|432.9|435.3|432.9|435.07|432.67|0
1649100240000|2022-04-04 19:24:00|435.07|432.67|435.07|432.67|435.07|432.67|435.07|432.67|0
1649100250000|2022-04-04 19:24:10|435.3|432.9|435.54|433.14|435.77|433.37|435.3|432.9|0
1649100260000|2022-04-04 19:24:20|435.77|433.37|435.77|433.37|435.77|433.37|435.77|433.37|0
1649100270000|2022-04-04 19:24:30|435.54|433.14|435.3|432.9|435.54|433.14|435.3|432.9|0
1649100280000|2022-04-04 19:24:40|435.54|433.14|435.3|432.9|435.54|433.14|435.3|432.9|0
1649100290000|2022-04-04 19:24:50|435.19|432.79|434.83|432.43|435.19|432.79|434.83|432.43|0
1649100300000|2022-04-04 19:25:00|434.6|432.2|434.6|432.2|434.83|432.43|434.6|432.2|0
1649100310000|2022-04-04 19:25:10|434.83|432.43|434.6|432.2|434.83|432.43|434.6|432.2|0
1649100320000|2022-04-04 19:25:20|435.3|432.9|435.3|432.9|435.3|432.9|435.07|432.67|0
1649100330000|2022-04-04 19:25:30|435.07|432.67|435.07|432.67|435.07|432.67|435.07|432.67|0
1649100340000|2022-04-04 19:25:40|435.3|432.9|435.07|432.67|435.3|432.9|435.07|432.67|0
1649100350000|2022-04-04 19:25:50|434.83|432.43|434.6|432.2|434.83|432.43|434.6|432.2|0
1649100380000|2022-04-04 19:26:20|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1649100390000|2022-04-04 19:26:30|434.6|432.2|434.6|432.2|434.6|432.2|434.6|432.2|0
1649100400000|2022-04-04 19:26:40|434.83|432.43|435.07|432.67|435.07|432.67|434.83|432.43|0
1649100410000|2022-04-04 19:26:50|435.3|432.9|435.3|432.9|435.54|433.14|435.3|432.9|0
1649100420000|2022-04-04 19:27:00|435.54|433.14|436.01|433.61|436.01|433.61|435.54|433.14|0
1649100430000|2022-04-04 19:27:10|435.77|433.37|436.01|433.61|436.01|433.61|435.77|433.37|0
1649100440000|2022-04-04 19:27:20|436.48|434.08|436.24|433.84|436.48|434.08|436.24|433.84|0
1649100450000|2022-04-04 19:27:30|436.48|434.08|436.48|434.08|436.48|434.08|436.48|434.08|0
1649100460000|2022-04-04 19:27:40|436.71|434.31|436.48|434.08|436.71|434.31|436.48|434.08|0
1649100470000|2022-04-04 19:27:50|436.01|433.61|436.01|433.61|436.01|433.61|436.01|433.61|0
1649100480000|2022-04-04 19:28:00|436.24|433.84|436.71|434.31|436.71|434.31|436.24|433.84|0
1649100490000|2022-04-04 19:28:10|436.95|434.55|436.95|434.55|436.95|434.55|436.71|434.31|0
1649100500000|2022-04-04 19:28:20|437.18|434.78|437.42|435.02|437.42|435.02|437.18|434.78|0
1649100510000|2022-04-04 19:28:30|437.18|434.78|437.18|434.78|437.42|435.02|437.18|434.78|0
1649100520000|2022-04-04 19:28:40|436.95|434.55|436.95|434.55|436.95|434.55|436.95|434.55|0
1649100530000|2022-04-04 19:28:50|437.18|434.78|436.71|434.31|437.18|434.78|436.71|434.31|0
1649100540000|2022-04-04 19:29:00|436.95|434.55|436.95|434.55|436.95|434.55|436.71|434.31|0
1649100550000|2022-04-04 19:29:10|437.18|434.78|436.71|434.31|437.18|434.78|436.71|434.31|0
1649100560000|2022-04-04 19:29:20|437.18|434.78|436.71|434.31|437.18|434.78|436.71|434.31|0
1649100570000|2022-04-04 19:29:30|436.48|434.08|436.48|434.08|436.48|434.08|436.48|434.08|0
1649100580000|2022-04-04 19:29:40|436.71|434.31|436.71|434.31|436.95|434.55|436.71|434.31|0
1649100590000|2022-04-04 19:29:50|436.95|434.55|436.71|434.31|436.95|434.55|436.71|434.31|0
1649100600000|2022-04-04 19:30:00|436.95|434.55|436.71|434.31|436.95|434.55|436.71|434.31|0
1649100610000|2022-04-04 19:30:10|436.95|434.55|437.42|435.02|437.42|435.02|436.95|434.55|0
1649100620000|2022-04-04 19:30:20|437.65|435.25|437.65|435.25|437.89|435.49|437.65|435.25|0
1649100630000|2022-04-04 19:30:30|437.89|435.49|437.42|435.02|437.89|435.49|437.42|435.02|0
1649100640000|2022-04-04 19:30:40|437.65|435.25|437.65|435.25|437.65|435.25|437.65|435.25|0
1649100650000|2022-04-04 19:30:50|437.42|435.02|437.18|434.78|437.42|435.02|437.18|434.78|0
1649100660000|2022-04-04 19:31:00|437.42|435.02|437.18|434.78|437.42|435.02|437.18|434.78|0
1649100670000|2022-04-04 19:31:10|436.71|434.31|435.77|433.37|436.71|434.31|435.77|433.37|0
1649100680000|2022-04-04 19:31:20|435.54|433.14|435.54|433.14|435.54|433.14|435.54|433.14|0
1649100690000|2022-04-04 19:31:30|435.77|433.37|435.77|433.37|435.77|433.37|435.54|433.14|0
1649100700000|2022-04-04 19:31:40|435.54|433.14|436.24|433.84|436.24|433.84|435.54|433.14|0
1649100710000|2022-04-04 19:31:50|436.48|434.08|436.83|434.43|436.83|434.43|436.48|434.08|0
1649100720000|2022-04-04 19:32:00|436.95|434.55|437.65|435.25|437.65|435.25|436.95|434.55|0
1649100730000|2022-04-04 19:32:10|437.42|435.02|437.65|435.25|437.65|435.25|437.42|435.02|0
1649100740000|2022-04-04 19:32:20|437.42|435.02|437.18|434.78|437.65|435.25|437.18|434.78|0
1649100750000|2022-04-04 19:32:30|436.95|434.55|436.95|434.55|436.95|434.55|436.71|434.31|0
1649100760000|2022-04-04 19:32:40|437.07|434.67|437.07|434.67|437.07|434.67|437.07|434.67|0
1649100770000|2022-04-04 19:32:50|437.18|434.78|436.71|434.31|437.18|434.78|436.71|434.31|0
1649100780000|2022-04-04 19:33:00|436.95|434.55|436.71|434.31|436.95|434.55|436.71|434.31|0
1649100790000|2022-04-04 19:33:10|436.48|434.08|436.24|433.84|436.48|434.08|436.24|433.84|0
1649100800000|2022-04-04 19:33:20|436.01|433.61|435.54|433.14|436.01|433.61|435.54|433.14|0
1649100810000|2022-04-04 19:33:30|435.77|433.37|435.54|433.14|435.77|433.37|435.54|433.14|0
1649100820000|2022-04-04 19:33:40|435.77|433.37|435.54|433.14|435.77|433.37|435.54|433.14|0
1649100830000|2022-04-04 19:33:50|435.3|432.9|435.3|432.9|435.54|433.14|435.3|432.9|0
1649100840000|2022-04-04 19:34:00|435.07|432.67|435.3|432.9|435.3|432.9|435.07|432.67|0
1649100850000|2022-04-04 19:34:10|435.07|432.67|435.3|432.9|435.3|432.9|435.07|432.67|0
1649100860000|2022-04-04 19:34:20|435.07|432.67|435.07|432.67|435.07|432.67|435.07|432.67|0
1649100870000|2022-04-04 19:34:30|435.3|432.9|435.54|433.14|435.54|433.14|435.3|432.9|0
1649100880000|2022-04-04 19:34:40|435.77|433.37|435.77|433.37|435.77|433.37|435.77|433.37|0
1649100890000|2022-04-04 19:34:50|435.54|433.14|436.24|433.84|436.48|434.08|435.54|433.14|0
1649100900000|2022-04-04 19:35:00|436.48|434.08|436.71|434.31|436.71|434.31|436.48|434.08|0
1649100910000|2022-04-04 19:35:10|436.6|434.2|436.24|433.84|436.71|434.31|436.24|433.84|0
1649100920000|2022-04-04 19:35:20|436.01|433.61|436.24|433.84|436.24|433.84|436.01|433.61|0
1649100930000|2022-04-04 19:35:30|436.48|434.08|436.48|434.08|436.71|434.31|436.48|434.08|0
1649100950000|2022-04-04 19:35:50|436.24|433.84|436.48|434.08|436.48|434.08|436.24|433.84|0
1649100960000|2022-04-04 19:36:00|436.24|433.84|435.89|433.49|436.24|433.84|435.77|433.37|0
1649100970000|2022-04-04 19:36:10|436.24|433.84|435.77|433.37|436.24|433.84|435.54|433.14|0
1649100980000|2022-04-04 19:36:20|435.54|433.14|435.07|432.67|435.54|433.14|435.07|432.67|0
1649100990000|2022-04-04 19:36:30|434.82|432.42|434.82|432.42|434.82|432.42|434.82|432.42|0
1649101000000|2022-04-04 19:36:40|434.35|431.95|434.11|431.71|434.35|431.95|434.11|431.71|0
1649101010000|2022-04-04 19:36:50|434.34|431.94|434.34|431.94|434.34|431.94|434.34|431.94|0
1649101020000|2022-04-04 19:37:00|434.81|432.41|435.05|432.65|435.05|432.65|434.81|432.41|0
1649101030000|2022-04-04 19:37:10|435.17|432.77|435.05|432.65|435.17|432.77|435.05|432.65|0
1649101040000|2022-04-04 19:37:20|434.81|432.41|435.05|432.65|435.05|432.65|434.81|432.41|0
1649101050000|2022-04-04 19:37:30|435.28|432.88|435.05|432.65|435.28|432.88|434.81|432.41|0
1649101060000|2022-04-04 19:37:40|435.28|432.88|435.05|432.65|435.28|432.88|434.94|432.54|0
1649101070000|2022-04-04 19:37:50|434.81|432.41|434.58|432.18|434.81|432.41|434.58|432.18|0
1649101090000|2022-04-04 19:38:10|434.34|431.94|434.81|432.41|434.81|432.41|434.34|431.94|0
1649101100000|2022-04-04 19:38:20|435.05|432.65|435.05|432.65|435.05|432.65|435.05|432.65|0
1649101110000|2022-04-04 19:38:30|435.52|433.12|435.99|433.59|435.99|433.59|435.52|433.12|0
1649101120000|2022-04-04 19:38:40|435.52|433.12|435.52|433.12|435.75|433.35|435.52|433.12|0
1649101130000|2022-04-04 19:38:50|435.75|433.35|435.28|432.88|435.75|433.35|435.28|432.88|0
1649101140000|2022-04-04 19:39:00|435.52|433.12|435.52|433.12|435.52|433.12|435.52|433.12|0
1649101150000|2022-04-04 19:39:10|435.28|432.88|435.05|432.65|435.28|432.88|435.05|432.65|0
1649101160000|2022-04-04 19:39:20|434.58|432.18|434.81|432.41|435.05|432.65|434.58|432.18|0
1649101170000|2022-04-04 19:39:30|435.05|432.65|435.05|432.65|435.05|432.65|435.05|432.65|0
1649101180000|2022-04-04 19:39:40|435.52|433.12|435.28|432.88|435.52|433.12|435.28|432.88|0
1649101190000|2022-04-04 19:39:50|435.05|432.65|434.81|432.41|435.05|432.65|434.81|432.41|0
1649101200000|2022-04-04 19:40:00|434.58|432.18|434.34|431.94|434.58|432.18|434.34|431.94|0
1649101210000|2022-04-04 19:40:10|434.58|432.18|435.28|432.88|435.28|432.88|434.58|432.18|0
1649101220000|2022-04-04 19:40:20|435.52|433.12|435.05|432.65|435.52|433.12|435.05|432.65|0
1649101230000|2022-04-04 19:40:30|434.81|432.41|434.81|432.41|434.81|432.41|434.81|432.41|0
1649101240000|2022-04-04 19:40:40|434.94|432.54|434.81|432.41|434.94|432.54|434.81|432.41|0
1649101250000|2022-04-04 19:40:50|434.34|431.94|434.11|431.71|434.34|431.94|434.11|431.71|0
1649101260000|2022-04-04 19:41:00|433.64|431.24|433.87|431.47|433.87|431.47|433.64|431.24|0
1649101270000|2022-04-04 19:41:10|434.11|431.71|434.11|431.71|434.11|431.71|434.11|431.71|0
1649101280000|2022-04-04 19:41:20|434.34|431.94|434.58|432.18|434.58|432.18|434.34|431.94|0
1649101300000|2022-04-04 19:41:40|434.81|432.41|435.28|432.88|435.28|432.88|434.81|432.41|0
1649101310000|2022-04-04 19:41:50|435.52|433.12|435.28|432.88|435.52|433.12|435.28|432.88|0
1649101320000|2022-04-04 19:42:00|435.99|433.59|436.46|434.06|436.46|434.06|435.99|433.59|0
1649101330000|2022-04-04 19:42:10|436.7|434.3|436.93|434.53|436.93|434.53|436.7|434.3|0
1649101340000|2022-04-04 19:42:20|437.17|434.77|436.93|434.53|437.17|434.77|436.93|434.53|0
1649101350000|2022-04-04 19:42:30|437.17|434.77|437.17|434.77|437.17|434.77|437.17|434.77|0
1649101360000|2022-04-04 19:42:40|437.4|435|437.4|435|437.4|435|437.17|434.77|0
1649101370000|2022-04-04 19:42:50|437.64|435.24|437.64|435.24|437.64|435.24|437.4|435|0
1649101380000|2022-04-04 19:43:00|437.4|435|437.17|434.77|437.4|435|437.17|434.77|0
1649101390000|2022-04-04 19:43:10|437.4|435|437.4|435|437.4|435|437.17|434.77|0
1649101400000|2022-04-04 19:43:20|437.64|435.24|438.11|435.71|438.11|435.71|437.64|435.24|0
1649101410000|2022-04-04 19:43:30|437.88|435.48|438.35|435.95|438.35|435.95|437.88|435.48|0
1649101420000|2022-04-04 19:43:40|437.88|435.48|438.11|435.71|438.11|435.71|437.88|435.48|0
1649101430000|2022-04-04 19:43:50|437.88|435.48|437.88|435.48|437.88|435.48|437.88|435.48|0
1649101440000|2022-04-04 19:44:00|437.4|435|437.64|435.24|437.88|435.48|437.4|435|0
1649101450000|2022-04-04 19:44:10|437.88|435.48|437.88|435.48|437.88|435.48|437.88|435.48|0
1649101460000|2022-04-04 19:44:20|437.64|435.24|437.64|435.24|437.64|435.24|437.4|435|0
1649101470000|2022-04-04 19:44:30|437.88|435.48|438.11|435.71|438.11|435.71|437.88|435.48|0
1649101480000|2022-04-04 19:44:40|438.35|435.95|438.11|435.71|438.35|435.95|438.11|435.71|0
1649101500000|2022-04-04 19:45:00|438.58|436.18|439.29|436.89|439.29|436.89|438.58|436.18|0
1649101510000|2022-04-04 19:45:10|438.82|436.42|439.29|436.89|439.29|436.89|438.82|436.42|0
1649101520000|2022-04-04 19:45:20|439.05|436.65|438.11|435.71|439.05|436.65|438.11|435.71|0
1649101530000|2022-04-04 19:45:30|437.64|435.24|437.88|435.48|437.88|435.48|437.64|435.24|0
1649101540000|2022-04-04 19:45:40|437.64|435.24|438.11|435.71|438.11|435.71|437.64|435.24|0
1649101550000|2022-04-04 19:45:50|437.64|435.24|437.64|435.24|437.64|435.24|437.64|435.24|0
1649101560000|2022-04-04 19:46:00|437.17|434.77|436.93|434.53|437.17|434.77|436.7|434.3|0
1649101570000|2022-04-04 19:46:10|436.7|434.3|436.7|434.3|436.7|434.3|436.46|434.06|0
1649101580000|2022-04-04 19:46:20|436.46|434.06|436.7|434.3|436.7|434.3|436.46|434.06|0
1649101590000|2022-04-04 19:46:30|436.46|434.06|435.28|432.88|436.46|434.06|435.28|432.88|0
1649101600000|2022-04-04 19:46:40|435.05|432.65|435.75|433.35|435.75|433.35|435.05|432.65|0
1649101610000|2022-04-04 19:46:50|436.46|434.06|436.22|433.82|436.46|434.06|436.22|433.82|0
1649101620000|2022-04-04 19:47:00|435.75|433.35|435.75|433.35|435.75|433.35|435.75|433.35|0
1649101630000|2022-04-04 19:47:10|435.52|433.12|435.05|432.65|435.52|433.12|435.05|432.65|0
1649101640000|2022-04-04 19:47:20|435.28|432.88|435.28|432.88|435.52|433.12|435.28|432.88|0
1649101660000|2022-04-04 19:47:40|435.41|433.01|434.58|432.18|435.41|433.01|434.58|432.18|0
1649101670000|2022-04-04 19:47:50|434.34|431.94|434.58|432.18|434.58|432.18|434.34|431.94|0
1649101680000|2022-04-04 19:48:00|434.81|432.41|434.11|431.71|434.81|432.41|434.11|431.71|0
1649101700000|2022-04-04 19:48:20|433.87|431.47|433.63|431.23|433.87|431.47|433.16|430.76|0
1649101710000|2022-04-04 19:48:30|433.4|431|434.11|431.71|434.34|431.94|433.4|431|0
1649101720000|2022-04-04 19:48:40|434.34|431.94|433.87|431.47|434.34|431.94|433.87|431.47|0
1649101730000|2022-04-04 19:48:50|434.34|431.94|434.34|431.94|434.34|431.94|434.11|431.71|0
1649101740000|2022-04-04 19:49:00|434.11|431.71|435.05|432.65|435.05|432.65|434.11|431.71|0
1649101750000|2022-04-04 19:49:10|435.99|433.59|435.99|433.59|436.7|434.3|435.99|433.59|0
1649101760000|2022-04-04 19:49:20|436.22|433.82|435.99|433.59|436.22|433.82|435.99|433.59|0
1649101770000|2022-04-04 19:49:30|436.22|433.82|435.52|433.12|436.22|433.82|435.52|433.12|0
1649101780000|2022-04-04 19:49:40|436.46|434.06|435.99|433.59|436.46|434.06|435.99|433.59|0
1649101790000|2022-04-04 19:49:50|436.11|433.71|435.75|433.35|436.11|433.71|435.52|433.12|0
1649101800000|2022-04-04 19:50:00|435.28|432.88|434.58|432.18|435.28|432.88|434.34|431.94|0
1649101810000|2022-04-04 19:50:10|435.28|432.88|434.58|432.18|435.75|433.35|434.34|431.94|0
1649101820000|2022-04-04 19:50:20|434.11|431.71|434.11|431.71|434.11|431.71|433.87|431.47|0
1649101830000|2022-04-04 19:50:30|434.34|431.94|433.87|431.47|434.34|431.94|433.87|431.47|0
1649101840000|2022-04-04 19:50:40|433.63|431.23|433.4|431|433.63|431.23|433.4|431|0
1649101850000|2022-04-04 19:50:50|433.16|430.76|432.22|429.82|433.4|431|432.22|429.82|0
1649101860000|2022-04-04 19:51:00|431.99|429.59|431.75|429.35|431.99|429.59|431.75|429.35|0
1649101870000|2022-04-04 19:51:10|432.11|429.71|432.11|429.71|432.11|429.71|432.11|429.71|0
1649101880000|2022-04-04 19:51:20|432.22|429.82|431.52|429.12|432.22|429.82|431.52|429.12|0
1649101890000|2022-04-04 19:51:30|431.28|428.88|430.58|428.18|431.28|428.88|430.58|428.18|0
1649101900000|2022-04-04 19:51:40|430.81|428.41|430.58|428.18|430.81|428.41|430.58|428.18|0
1649101910000|2022-04-04 19:51:50|430.81|428.41|431.05|428.65|431.05|428.65|430.81|428.41|0
1649101920000|2022-04-04 19:52:00|431.28|428.88|431.05|428.65|431.28|428.88|430.81|428.41|0
1649101930000|2022-04-04 19:52:10|430.81|428.41|430.58|428.18|430.81|428.41|430.34|427.94|0
1649101940000|2022-04-04 19:52:20|430.34|427.94|430.11|427.71|430.34|427.94|430.11|427.71|0
1649101950000|2022-04-04 19:52:30|430.34|427.94|430.81|428.41|430.81|428.41|430.34|427.94|0
1649101960000|2022-04-04 19:52:40|431.05|428.65|430.81|428.41|431.05|428.65|430.81|428.41|0
1649101970000|2022-04-04 19:52:50|431.05|428.65|431.28|428.88|431.28|428.88|430.58|428.18|0
1649101980000|2022-04-04 19:53:00|431.52|429.12|432.92|430.52|433.4|431|431.52|429.12|0
1649101990000|2022-04-04 19:53:10|432.69|430.29|436.41|434.01|436.41|434.01|432.69|430.29|0
1649102000000|2022-04-04 19:53:20|436.18|433.78|431.98|429.58|436.18|433.78|431.98|429.58|0
1649102010000|2022-04-04 19:53:30|432.22|429.82|432.51|430.11|432.51|430.11|431.75|429.35|0
1649102020000|2022-04-04 19:53:40|432.27|429.87|432.27|429.87|432.51|430.11|432.27|429.87|0
1649102030000|2022-04-04 19:53:50|432.51|430.11|432.98|430.58|433.1|430.7|432.51|430.11|0
1649102040000|2022-04-04 19:54:00|433.21|430.81|432.51|430.11|433.21|430.81|432.51|430.11|0
1649102050000|2022-04-04 19:54:10|432.98|430.58|432.98|430.58|432.98|430.58|432.98|430.58|0
1649102060000|2022-04-04 19:54:20|433.45|431.05|433.68|431.28|433.68|431.28|433.45|431.05|0
1649102070000|2022-04-04 19:54:30|432.98|430.58|432.27|429.87|432.98|430.58|432.27|429.87|0
1649102080000|2022-04-04 19:54:40|431.57|429.17|432.51|430.11|432.51|430.11|431.1|428.7|0
1649102090000|2022-04-04 19:54:50|433.68|431.28|432.74|430.34|433.68|431.28|432.74|430.34|0
1649102100000|2022-04-04 19:55:00|432.27|429.87|433.92|431.52|434.62|432.22|432.27|429.87|0
1649102110000|2022-04-04 19:55:10|433.45|431.05|434.15|431.75|434.15|431.75|433.45|431.05|0
1649102120000|2022-04-04 19:55:20|434.39|431.99|436.04|433.64|436.04|433.64|434.39|431.99|0
1649102130000|2022-04-04 19:55:30|435.8|433.4|435.56|433.16|436.04|433.64|435.56|433.16|0
1649102140000|2022-04-04 19:55:40|435.8|433.4|435.8|433.4|435.8|433.4|435.56|433.16|0
1649102150000|2022-04-04 19:55:50|435.09|432.69|435.09|432.69|435.09|432.69|434.86|432.46|0
1649102160000|2022-04-04 19:56:00|434.86|432.46|434.39|431.99|434.86|432.46|434.39|431.99|0
1649102170000|2022-04-04 19:56:10|434.15|431.75|435.56|433.16|435.56|433.16|434.15|431.75|0
1649102180000|2022-04-04 19:56:20|435.33|432.93|435.09|432.69|435.33|432.93|435.09|432.69|0
1649102190000|2022-04-04 19:56:30|434.86|432.46|435.09|432.69|435.09|432.69|434.86|432.46|0
1649102200000|2022-04-04 19:56:40|435.33|432.93|435.56|433.16|435.56|433.16|435.33|432.93|0
1649102210000|2022-04-04 19:56:50|435.09|432.69|434.86|432.46|435.09|432.69|434.86|432.46|0
1649102220000|2022-04-04 19:57:00|435.09|432.69|435.8|433.4|435.8|433.4|435.09|432.69|0
1649102230000|2022-04-04 19:57:10|435.09|432.69|435.09|432.69|435.33|432.93|435.09|432.69|0
1649102240000|2022-04-04 19:57:20|434.86|432.46|434.86|432.46|435.09|432.69|434.86|432.46|0
1649102250000|2022-04-04 19:57:30|435.09|432.69|435.33|432.93|435.33|432.93|435.09|432.69|0
1649102260000|2022-04-04 19:57:40|435.56|433.16|435.56|433.16|435.56|433.16|435.33|432.93|0
1649102270000|2022-04-04 19:57:50|435.8|433.4|435.8|433.4|435.8|433.4|435.56|433.16|0
1649102280000|2022-04-04 19:58:00|436.51|434.11|437.68|435.28|437.68|435.28|436.51|434.11|0
1649102290000|2022-04-04 19:58:10|436.86|434.46|435.56|433.16|436.86|434.46|435.56|433.16|0
1649102300000|2022-04-04 19:58:20|435.8|433.4|436.04|433.64|436.04|433.64|435.8|433.4|0
1649102310000|2022-04-04 19:58:30|435.8|433.4|435.56|433.16|435.8|433.4|435.56|433.16|0
1649102320000|2022-04-04 19:58:40|434.62|432.22|434.62|432.22|434.62|432.22|434.39|431.99|0
1649102330000|2022-04-04 19:58:50|433.92|431.52|433.68|431.28|433.92|431.52|433.68|431.28|0
1649102340000|2022-04-04 19:59:00|432.74|430.34|430.86|428.46|432.74|430.34|430.86|428.46|0
1649102350000|2022-04-04 19:59:10|430.39|427.99|430.39|427.99|430.39|427.99|430.16|427.76|0
1649102360000|2022-04-04 19:59:20|429.92|427.52|429.69|427.29|430.39|427.99|429.69|427.29|0
1649102370000|2022-04-04 19:59:30|430.63|428.23|431.1|428.7|431.1|428.7|430.63|428.23|0
1649102380000|2022-04-04 19:59:40|431.33|428.93|429.69|427.29|431.33|428.93|429.69|427.29|0
1649102390000|2022-04-04 19:59:50|429.92|427.52|430.63|428.23|430.63|428.23|429.69|427.29|0
1649102400000|2022-04-04 20:00:00|429.92|427.52|429.92|427.52|429.92|427.52|429.45|427.05|0
1649102410000|2022-04-04 20:00:10|430.16|427.76|429.92|427.52|430.39|427.99|429.92|427.52|0
1649102420000|2022-04-04 20:00:20|429.45|427.05|430.16|427.76|430.16|427.76|429.45|427.05|0
1649102430000|2022-04-04 20:00:30|429.92|427.52|430.16|427.76|430.16|427.76|429.92|427.52|0
1649102440000|2022-04-04 20:00:40|430.63|428.23|430.63|428.23|430.63|428.23|430.63|428.23|0
1649102450000|2022-04-04 20:00:50|430.39|427.99|430.39|427.99|430.63|428.23|430.39|427.99|0
1649102460000|2022-04-04 20:01:00|430.63|428.23|430.63|428.23|430.63|428.23|430.63|428.23|0
1649102470000|2022-04-04 20:01:10|430.86|428.46|430.86|428.46|430.86|428.46|430.86|428.46|0
1649102480000|2022-04-04 20:01:20|431.1|428.7|431.33|428.93|431.33|428.93|430.86|428.46|0
1649102490000|2022-04-04 20:01:30|431.57|429.17|431.57|429.17|431.8|429.4|431.57|429.17|0
1649102500000|2022-04-04 20:01:40|431.8|429.4|431.8|429.4|431.8|429.4|431.8|429.4|0
1649102520000|2022-04-04 20:02:00|432.04|429.64|432.27|429.87|432.27|429.87|432.04|429.64|0
1649102530000|2022-04-04 20:02:10|432.04|429.64|432.04|429.64|432.04|429.64|432.04|429.64|0
1649102540000|2022-04-04 20:02:20|432.03|429.63|431.56|429.16|432.03|429.63|431.56|429.16|0
1649102550000|2022-04-04 20:02:30|431.33|428.93|431.1|428.7|431.33|428.93|431.1|428.7|0
1649102560000|2022-04-04 20:02:40|430.86|428.46|430.63|428.23|430.86|428.46|430.63|428.23|0
1649102570000|2022-04-04 20:02:50|430.39|427.99|430.63|428.23|430.63|428.23|430.39|427.99|0
1649102580000|2022-04-04 20:03:00|430.86|428.46|430.16|427.76|430.86|428.46|430.16|427.76|0
1649102590000|2022-04-04 20:03:10|430.39|427.99|430.16|427.76|430.39|427.99|430.16|427.76|0
1649102600000|2022-04-04 20:03:20|429.92|427.52|429.92|427.52|430.16|427.76|429.92|427.52|0
1649102610000|2022-04-04 20:03:30|429.69|427.29|429.45|427.05|429.69|427.29|429.45|427.05|0
1649102620000|2022-04-04 20:03:40|429.69|427.29|429.69|427.29|429.69|427.29|429.45|427.05|0
1649102630000|2022-04-04 20:03:50|429.92|427.52|430.39|427.99|430.39|427.99|429.92|427.52|0
1649102640000|2022-04-04 20:04:00|430.63|428.23|430.86|428.46|430.86|428.46|430.63|428.23|0
1649102650000|2022-04-04 20:04:10|430.63|428.23|430.86|428.46|430.86|428.46|430.63|428.23|0
1649102660000|2022-04-04 20:04:20|431.09|428.69|432.03|429.63|432.03|429.63|431.09|428.69|0
1649102670000|2022-04-04 20:04:30|432.27|429.87|432.03|429.63|432.27|429.87|432.03|429.63|0
1649102680000|2022-04-04 20:04:40|431.8|429.4|431.8|429.4|431.8|429.4|431.8|429.4|0
1649102690000|2022-04-04 20:04:50|432.03|429.63|431.8|429.4|432.03|429.63|431.8|429.4|0
1649102700000|2022-04-04 20:05:00|432.03|429.63|431.8|429.4|432.03|429.63|431.8|429.4|0
1649102710000|2022-04-04 20:05:10|431.56|429.16|431.56|429.16|431.56|429.16|431.56|429.16|0
1649102720000|2022-04-04 20:05:20|431.09|428.69|430.86|428.46|431.09|428.69|430.86|428.46|0
1649102730000|2022-04-04 20:05:30|431.09|428.69|430.86|428.46|431.09|428.69|430.86|428.46|0
1649102740000|2022-04-04 20:05:40|431.09|428.69|430.86|428.46|431.09|428.69|430.86|428.46|0
1649102770000|2022-04-04 20:06:10|430.62|428.22|430.39|427.99|430.62|428.22|430.39|427.99|0
1649102780000|2022-04-04 20:06:20|430.16|427.76|430.16|427.76|430.16|427.76|430.16|427.76|0
1649102790000|2022-04-04 20:06:30|430.39|427.99|430.86|428.46|430.86|428.46|430.39|427.99|0
1649102800000|2022-04-04 20:06:40|431.09|428.69|430.86|428.46|431.09|428.69|430.86|428.46|0
1649102810000|2022-04-04 20:06:50|430.62|428.22|430.39|427.99|430.86|428.46|430.39|427.99|0
1649102820000|2022-04-04 20:07:00|430.62|428.22|430.86|428.46|430.86|428.46|430.62|428.22|0
1649102830000|2022-04-04 20:07:10|431.09|428.69|431.09|428.69|431.09|428.69|431.09|428.69|0
1649102840000|2022-04-04 20:07:20|431.33|428.93|431.33|428.93|431.33|428.93|431.33|428.93|0
1649102850000|2022-04-04 20:07:30|431.56|429.16|432.03|429.63|432.03|429.63|431.33|428.93|0
1649102860000|2022-04-04 20:07:40|431.8|429.4|431.8|429.4|432.03|429.63|431.8|429.4|0
1649102870000|2022-04-04 20:07:50|431.56|429.16|431.8|429.4|431.8|429.4|431.56|429.16|0
1649102880000|2022-04-04 20:08:00|431.56|429.16|431.09|428.69|431.8|429.4|431.09|428.69|0
1649102890000|2022-04-04 20:08:10|430.86|428.46|430.86|428.46|430.86|428.46|430.86|428.46|0
1649102900000|2022-04-04 20:08:20|431.09|428.69|431.33|428.93|431.33|428.93|431.09|428.69|0
1649102910000|2022-04-04 20:08:30|431.22|428.82|431.33|428.93|431.33|428.93|431.22|428.82|0
1649102920000|2022-04-04 20:08:40|431.56|429.16|431.56|429.16|431.56|429.16|431.56|429.16|0
1649102930000|2022-04-04 20:08:50|431.33|428.93|431.09|428.69|431.33|428.93|431.09|428.69|0
1649102940000|2022-04-04 20:09:00|430.86|428.46|430.86|428.46|430.86|428.46|430.86|428.46|0
1649102950000|2022-04-04 20:09:10|430.62|428.22|430.62|428.22|430.62|428.22|430.39|427.99|0
1649102980000|2022-04-04 20:09:40|430.86|428.46|431.09|428.69|431.09|428.69|430.86|428.46|0
1649102990000|2022-04-04 20:09:50|431.33|428.93|431.09|428.69|431.33|428.93|431.09|428.69|0
1649103020000|2022-04-04 20:10:20|431.33|428.93|431.33|428.93|431.33|428.93|431.33|428.93|0
1649103030000|2022-04-04 20:10:30|431.09|428.69|430.62|428.22|431.09|428.69|430.62|428.22|0
1649103040000|2022-04-04 20:10:40|430.39|427.99|430.39|427.99|430.39|427.99|430.39|427.99|0
1649103050000|2022-04-04 20:10:50|430.62|428.22|430.62|428.22|430.62|428.22|430.62|428.22|0
1649103060000|2022-04-04 20:11:00|430.86|428.46|431.09|428.69|431.09|428.69|430.86|428.46|0
1649103070000|2022-04-04 20:11:10|431.33|428.93|431.33|428.93|431.33|428.93|431.33|428.93|0
1649103080000|2022-04-04 20:11:20|431.09|428.69|431.09|428.69|431.09|428.69|430.86|428.46|0
1649103090000|2022-04-04 20:11:30|430.98|428.58|430.98|428.58|430.98|428.58|430.98|428.58|0
1649103100000|2022-04-04 20:11:40|431.09|428.69|431.09|428.69|431.09|428.69|430.86|428.46|0
1649103110000|2022-04-04 20:11:50|430.86|428.46|430.86|428.46|430.86|428.46|430.86|428.46|0
1649103130000|2022-04-04 20:12:10|431.09|428.69|431.09|428.69|431.09|428.69|431.09|428.69|0
1649103170000|2022-04-04 20:12:50|431.33|428.93|431.33|428.93|431.33|428.93|431.33|428.93|0
1649103180000|2022-04-04 20:13:00|431.8|429.4|432.03|429.63|432.03|429.63|431.8|429.4|0
1649103210000|2022-04-04 20:13:30|431.8|429.4|431.8|429.4|431.8|429.4|431.8|429.4|0
1649103260000|2022-04-04 20:14:20|431.45|429.05|431.56|429.16|431.56|429.16|431.45|429.05|0
1649103270000|2022-04-04 20:14:30|431.8|429.4|431.8|429.4|431.8|429.4|431.8|429.4|0
1649103280000|2022-04-04 20:14:40|432.03|429.63|431.8|429.4|432.03|429.63|431.8|429.4|0
1649103290000|2022-04-04 20:14:50|432.03|429.63|432.03|429.63|432.03|429.63|432.03|429.63|0
1649103310000|2022-04-04 20:15:10|432|429.2|432|429.2|432|429.2|432|429.2|0
1649103330000|2022-04-04 20:15:30|431.76|428.96|431.53|428.73|431.76|428.96|431.53|428.73|0
1649103340000|2022-04-04 20:15:40|431.29|428.49|431.29|428.49|431.29|428.49|431.29|428.49|0
1649103370000|2022-04-04 20:16:10|431.06|428.26|430.59|427.79|431.06|428.26|430.59|427.79|0
1649103420000|2022-04-04 20:17:00|430.82|428.02|430.82|428.02|430.82|428.02|430.82|428.02|0
1649103430000|2022-04-04 20:17:10|430.59|427.79|430.71|427.91|430.71|427.91|430.59|427.79|0
1649103440000|2022-04-04 20:17:20|430.82|428.02|430.59|427.79|430.82|428.02|430.59|427.79|0
1649103460000|2022-04-04 20:17:40|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1649103490000|2022-04-04 20:18:10|430.12|427.32|430.12|427.32|430.12|427.32|430.12|427.32|0
1649103500000|2022-04-04 20:18:20|430.35|427.55|430.24|427.44|430.35|427.55|430.24|427.44|0
1649103510000|2022-04-04 20:18:30|430.12|427.32|430.12|427.32|430.35|427.55|430.12|427.32|0
1649103520000|2022-04-04 20:18:40|430.35|427.55|430.59|427.79|430.59|427.79|430.35|427.55|0
1649103530000|2022-04-04 20:18:50|430.82|428.02|430.82|428.02|430.82|428.02|430.82|428.02|0
1649103550000|2022-04-04 20:19:10|430.59|427.79|430.35|427.55|430.59|427.79|430.35|427.55|0
1649103560000|2022-04-04 20:19:20|430.59|427.79|430.59|427.79|430.82|428.02|430.59|427.79|0
1649103580000|2022-04-04 20:19:40|430.82|428.02|430.82|428.02|430.82|428.02|430.71|427.91|0
1649103590000|2022-04-04 20:19:50|430.59|427.79|430.82|428.02|430.82|428.02|430.59|427.79|0
1649103600000|2022-04-04 20:20:00|430.59|427.79|430.59|427.79|430.59|427.79|430.59|427.79|0
1649103620000|2022-04-04 20:20:20|430.71|427.91|430.59|427.79|430.82|428.02|430.59|427.79|0
1649103630000|2022-04-04 20:20:30|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1649103640000|2022-04-04 20:20:40|430.59|427.79|430.35|427.55|430.59|427.79|430.35|427.55|0
1649103670000|2022-04-04 20:21:10|430.24|427.44|430.35|427.55|430.35|427.55|430.12|427.32|0
1649103680000|2022-04-04 20:21:20|430.24|427.44|430.35|427.55|430.35|427.55|430.24|427.44|0
1649103700000|2022-04-04 20:21:40|430.12|427.32|430.12|427.32|430.12|427.32|430.12|427.32|0
1649103710000|2022-04-04 20:21:50|429.88|427.08|429.88|427.08|429.88|427.08|429.88|427.08|0
1649103760000|2022-04-04 20:22:40|429.77|426.97|429.65|426.85|429.77|426.97|429.65|426.85|0
1649103820000|2022-04-04 20:23:40|429.88|427.08|429.88|427.08|429.88|427.08|429.88|427.08|0
1649103850000|2022-04-04 20:24:10|429.65|426.85|429.65|426.85|429.65|426.85|429.65|426.85|0
1649103880000|2022-04-04 20:24:40|429.54|426.74|429.65|426.85|429.65|426.85|429.54|426.74|0
1649103920000|2022-04-04 20:25:20|429.41|426.61|429.54|426.74|429.65|426.85|429.41|426.61|0
1649103930000|2022-04-04 20:25:30|429.41|426.61|429.41|426.61|429.41|426.61|429.41|426.61|0
1649103940000|2022-04-04 20:25:40|429.65|426.85|429.65|426.85|429.65|426.85|429.65|426.85|0
1649103950000|2022-04-04 20:25:50|429.54|426.74|429.54|426.74|429.54|426.74|429.54|426.74|0
1649103960000|2022-04-04 20:26:00|429.41|426.61|429.65|426.85|429.65|426.85|429.41|426.61|0
1649104000000|2022-04-04 20:26:40|429.41|426.61|429.65|426.85|429.65|426.85|429.41|426.61|0
1649104040000|2022-04-04 20:27:20|429.54|426.74|429.54|426.74|429.54|426.74|429.54|426.74|0
1649104050000|2022-04-04 20:27:30|429.65|426.85|429.65|426.85|429.65|426.85|429.65|426.85|0
1649104060000|2022-04-04 20:27:40|429.88|427.08|429.88|427.08|429.88|427.08|429.88|427.08|0
1649104070000|2022-04-04 20:27:50|430.12|427.32|430|427.2|430.12|427.32|430|427.2|0
1649104080000|2022-04-04 20:28:00|430.12|427.32|430.12|427.32|430.12|427.32|430.12|427.32|0
1649104150000|2022-04-04 20:29:10|430.24|427.44|430.12|427.32|430.24|427.44|430.12|427.32|0
1649104250000|2022-04-04 20:30:50|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1649104260000|2022-04-04 20:31:00|430.12|427.32|430.12|427.32|430.12|427.32|430.12|427.32|0
1649104280000|2022-04-04 20:31:20|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1649104380000|2022-04-04 20:33:00|430.59|427.79|430.35|427.55|430.59|427.79|430.35|427.55|0
1649104390000|2022-04-04 20:33:10|430.59|427.79|430.59|427.79|430.59|427.79|430.59|427.79|0
1649104400000|2022-04-04 20:33:20|430.47|427.67|430.35|427.55|430.47|427.67|430.35|427.55|0
1649104450000|2022-04-04 20:34:10|430.12|427.32|429.88|427.08|430.12|427.32|429.88|427.08|0
1649104460000|2022-04-04 20:34:20|430.12|427.32|430.12|427.32|430.12|427.32|430.12|427.32|0
1649104480000|2022-04-04 20:34:40|430|427.2|430|427.2|430|427.2|430|427.2|0
1649104490000|2022-04-04 20:34:50|429.88|427.08|429.88|427.08|429.88|427.08|429.88|427.08|0
1649104500000|2022-04-04 20:35:00|429.77|426.97|429.88|427.08|429.88|427.08|429.77|426.97|0
1649104580000|2022-04-04 20:36:20|429.65|426.85|429.65|426.85|429.65|426.85|429.65|426.85|0
1649104600000|2022-04-04 20:36:40|429.88|427.08|429.88|427.08|429.88|427.08|429.77|426.97|0
1649104610000|2022-04-04 20:36:50|429.65|426.85|429.65|426.85|429.65|426.85|429.65|426.85|0
1649104640000|2022-04-04 20:37:20|429.88|427.08|429.88|427.08|429.88|427.08|429.88|427.08|0
1649104680000|2022-04-04 20:38:00|429.65|426.85|429.65|426.85|429.65|426.85|429.65|426.85|0
1649104710000|2022-04-04 20:38:30|429.41|426.61|429.41|426.61|429.41|426.61|429.41|426.61|0
1649104740000|2022-04-04 20:39:00|429.18|426.38|429.18|426.38|429.18|426.38|429.18|426.38|0
1649104760000|2022-04-04 20:39:20|429.41|426.61|429.18|426.38|429.41|426.61|429.18|426.38|0
1649104790000|2022-04-04 20:39:50|428.94|426.14|428.94|426.14|428.94|426.14|428.94|426.14|0
1649104830000|2022-04-04 20:40:30|428.71|425.91|428.71|425.91|428.71|425.91|428.71|425.91|0
1649104840000|2022-04-04 20:40:40|428.94|426.14|428.71|425.91|428.94|426.14|428.71|425.91|0
1649104900000|2022-04-04 20:41:40|428.59|425.79|428.71|425.91|428.71|425.91|428.59|425.79|0
1649104920000|2022-04-04 20:42:00|428.83|426.03|428.71|425.91|428.94|426.14|428.71|425.91|0
1649104930000|2022-04-04 20:42:10|428.94|426.14|428.94|426.14|428.94|426.14|428.94|426.14|0
1649105040000|2022-04-04 20:44:00|429.18|426.38|429.18|426.38|429.18|426.38|429.18|426.38|0
1649105050000|2022-04-04 20:44:10|428.94|426.14|428.94|426.14|428.94|426.14|428.94|426.14|0
1649105070000|2022-04-04 20:44:30|429.18|426.38|428.94|426.14|429.18|426.38|428.94|426.14|0
1649105140000|2022-04-04 20:45:40|429.18|426.38|429.18|426.38|429.18|426.38|429.18|426.38|0
1649105210000|2022-04-04 20:46:50|429.41|426.61|429.41|426.61|429.41|426.61|429.41|426.61|0
1649105220000|2022-04-04 20:47:00|429.88|427.08|429.64|426.84|429.88|427.08|429.64|426.84|0
1649105260000|2022-04-04 20:47:40|429.41|426.61|429.41|426.61|429.41|426.61|429.41|426.61|0
1649105340000|2022-04-04 20:49:00|429.64|426.84|429.88|427.08|429.88|427.08|429.64|426.84|0
1649105350000|2022-04-04 20:49:10|430.11|427.31|430.35|427.55|430.35|427.55|430.11|427.31|0
1649105360000|2022-04-04 20:49:20|430.58|427.78|430.71|427.91|430.71|427.91|430.58|427.78|0
1649105370000|2022-04-04 20:49:30|430.82|428.02|430.82|428.02|430.82|428.02|430.82|428.02|0
1649105380000|2022-04-04 20:49:40|431.05|428.25|431.05|428.25|431.05|428.25|431.05|428.25|0
1649105400000|2022-04-04 20:50:00|431.29|428.49|431.29|428.49|431.29|428.49|431.29|428.49|0
1649105430000|2022-04-04 20:50:30|431.05|428.25|431.29|428.49|431.29|428.49|431.05|428.25|0
1649105440000|2022-04-04 20:50:40|431.05|428.25|431.05|428.25|431.05|428.25|431.05|428.25|0
1649105460000|2022-04-04 20:51:00|431.76|428.96|431.76|428.96|431.76|428.96|431.76|428.96|0
1649105470000|2022-04-04 20:51:10|431.65|428.85|431.52|428.72|431.65|428.85|431.52|428.72|0
1649105510000|2022-04-04 20:51:50|431.29|428.49|431.29|428.49|431.29|428.49|431.29|428.49|0
1649105540000|2022-04-04 20:52:20|431.18|428.38|431.05|428.25|431.18|428.38|431.05|428.25|0
1649105550000|2022-04-04 20:52:30|430.82|428.02|430.82|428.02|430.82|428.02|430.82|428.02|0
1649105570000|2022-04-04 20:52:50|430.58|427.78|430.58|427.78|430.58|427.78|430.58|427.78|0
1649105580000|2022-04-04 20:53:00|430.82|428.02|430.82|428.02|430.82|428.02|430.82|428.02|0
1649105620000|2022-04-04 20:53:40|430.58|427.78|430.58|427.78|430.58|427.78|430.58|427.78|0
1649105700000|2022-04-04 20:55:00|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1649105720000|2022-04-04 20:55:20|430.11|427.31|430.11|427.31|430.11|427.31|430.11|427.31|0
1649105740000|2022-04-04 20:55:40|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1649105750000|2022-04-04 20:55:50|430.11|427.31|430.11|427.31|430.11|427.31|430.11|427.31|0
1649105770000|2022-04-04 20:56:10|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1649105790000|2022-04-04 20:56:30|430.58|427.78|430.58|427.78|430.58|427.78|430.58|427.78|0
1649105800000|2022-04-04 20:56:40|430.82|428.02|430.82|428.02|430.82|428.02|430.82|428.02|0
1649105840000|2022-04-04 20:57:20|431.05|428.25|431.05|428.25|431.05|428.25|431.05|428.25|0
1649105850000|2022-04-04 20:57:30|431.29|428.49|431.17|428.37|431.29|428.49|431.17|428.37|0
1649105860000|2022-04-04 20:57:40|431.29|428.49|431.29|428.49|431.29|428.49|431.29|428.49|0
1649105920000|2022-04-04 20:58:40|431.17|428.37|431.05|428.25|431.17|428.37|431.05|428.25|0
1649105950000|2022-04-04 20:59:10|431.29|428.49|431.29|428.49|431.29|428.49|431.29|428.49|0
1649105960000|2022-04-04 20:59:20|431.52|428.72|431.76|428.96|431.76|428.96|431.52|428.72|0
1649105970000|2022-04-04 20:59:30|431.99|429.19|431.99|429.19|431.99|429.19|431.99|429.19|0
1649105990000|2022-04-04 20:59:50|432.11|429.31|431.92|429.12|432.11|429.31|431.88|429.08|0
1649106000000|2022-04-04 21:00:00|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1649106010000|2022-04-04 21:00:10|431.68|428.88|431.68|428.88|431.68|428.88|431.68|428.88|0
1649106030000|2022-04-04 21:00:30|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1649106050000|2022-04-04 21:00:50|431.75|428.95|431.75|428.95|431.75|428.95|431.75|428.95|0
1649106060000|2022-04-04 21:01:00|431.72|428.92|431.62|428.82|431.72|428.92|431.62|428.82|0
1649106070000|2022-04-04 21:01:10|431.75|428.95|431.75|428.95|431.75|428.95|431.75|428.95|0
1649106080000|2022-04-04 21:01:20|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1649106120000|2022-04-04 21:02:00|431.68|428.88|431.68|428.88|431.68|428.88|431.68|428.88|0
1649106130000|2022-04-04 21:02:10|432.02|429.22|432.02|429.22|432.02|429.22|432.02|429.22|0
1649106140000|2022-04-04 21:02:20|431.98|429.18|431.98|429.18|431.98|429.18|431.98|429.18|0
1649106150000|2022-04-04 21:02:30|431.95|429.15|431.92|429.12|431.95|429.15|431.92|429.12|0
1649106170000|2022-04-04 21:02:50|431.72|428.92|432.02|429.22|432.02|429.22|431.68|428.88|0
1649106190000|2022-04-04 21:03:10|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1649106210000|2022-04-04 21:03:30|431.77|428.97|431.75|428.95|431.77|428.97|431.75|428.95|0
1649106220000|2022-04-04 21:03:40|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1649106300000|2022-04-04 21:05:00|431.77|428.97|431.95|429.15|431.95|429.15|431.77|428.97|0
1649106310000|2022-04-04 21:05:10|431.77|428.97|431.77|428.97|431.77|428.97|431.77|428.97|0
1649106330000|2022-04-04 21:05:30|431.92|429.12|431.92|429.12|431.92|429.12|431.92|429.12|0
1649106350000|2022-04-04 21:05:50|432.08|429.28|432.08|429.28|432.08|429.28|432.08|429.28|0
1649106360000|2022-04-04 21:06:00|431.95|429.15|431.77|428.97|431.95|429.15|431.77|428.97|0
1649106390000|2022-04-04 21:06:30|432.06|429.26|432.06|429.26|432.06|429.26|432.06|429.26|0
1649106410000|2022-04-04 21:06:50|431.77|428.97|432.06|429.26|432.06|429.26|431.77|428.97|0
1649106480000|2022-04-04 21:08:00|431.77|428.97|431.75|428.95|431.77|428.97|431.75|428.95|0
1649106490000|2022-04-04 21:08:10|431.61|428.81|431.61|428.81|431.61|428.81|431.61|428.81|0
1649106720000|2022-04-04 21:12:00|431.75|428.95|431.91|429.11|431.91|429.11|431.75|428.95|0
1649106770000|2022-04-04 21:12:50|432.16|429.36|432.16|429.36|432.16|429.36|432.16|429.36|0
1649106780000|2022-04-04 21:13:00|431.91|429.11|431.91|429.11|431.91|429.11|431.91|429.11|0
1649106810000|2022-04-04 21:13:30|431.88|429.08|431.88|429.08|431.88|429.08|431.88|429.08|0
1649106840000|2022-04-04 21:14:00|431.75|428.95|431.75|428.95|431.75|428.95|431.75|428.95|0
1649106860000|2022-04-04 21:14:20|431.68|428.88|431.75|428.95|431.75|428.95|431.68|428.88|0
1649106910000|2022-04-04 21:15:10|431.88|429.08|431.88|429.08|431.88|429.08|431.88|429.08|0
1649106930000|2022-04-04 21:15:30|431.91|429.11|431.91|429.11|431.91|429.11|431.91|429.11|0
1649106970000|2022-04-04 21:16:10|431.95|429.15|431.95|429.15|431.95|429.15|431.95|429.15|0
1649106980000|2022-04-04 21:16:20|431.91|429.11|431.91|429.11|431.91|429.11|431.91|429.11|0
1649107030000|2022-04-04 21:17:10|431.85|429.05|431.85|429.05|431.85|429.05|431.85|429.05|0
1649107040000|2022-04-04 21:17:20|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1649107060000|2022-04-04 21:17:40|431.77|428.97|431.77|428.97|431.77|428.97|431.77|428.97|0
1649107080000|2022-04-04 21:18:00|431.74|428.94|431.74|428.94|431.74|428.94|431.74|428.94|0
1649107090000|2022-04-04 21:18:10|431.72|428.92|431.72|428.92|431.72|428.92|431.72|428.92|0
1649107110000|2022-04-04 21:18:30|431.68|428.88|431.68|428.88|431.68|428.88|431.68|428.88|0
1649107130000|2022-04-04 21:18:50|431.65|428.85|431.65|428.85|431.65|428.85|431.65|428.85|0
1649107140000|2022-04-04 21:19:00|431.91|429.11|431.91|429.11|431.91|429.11|431.91|429.11|0
1649107170000|2022-04-04 21:19:30|431.88|429.08|431.88|429.08|431.88|429.08|431.88|429.08|0
1649107230000|2022-04-04 21:20:30|431.91|429.11|431.91|429.11|431.91|429.11|431.91|429.11|0
1649107300000|2022-04-04 21:21:40|431.85|429.05|431.88|429.08|431.88|429.08|431.85|429.05|0
1649107310000|2022-04-04 21:21:50|431.91|429.11|431.81|429.01|431.91|429.11|431.81|429.01|0
1649107340000|2022-04-04 21:22:20|432.12|429.32|432.12|429.32|432.12|429.32|432.12|429.32|0
1649107450000|2022-04-04 21:24:10|432.08|429.28|432.08|429.28|432.08|429.28|432.08|429.28|0
1649107460000|2022-04-04 21:24:20|431.74|428.94|431.74|428.94|431.74|428.94|431.74|428.94|0
1649107470000|2022-04-04 21:24:30|431.72|428.92|431.72|428.92|431.72|428.92|431.72|428.92|0
1649107490000|2022-04-04 21:24:50|431.68|428.88|431.68|428.88|431.68|428.88|431.68|428.88|0
1649107560000|2022-04-04 21:26:00|431.34|428.54|431.34|428.54|431.34|428.54|431.34|428.54|0
1649107570000|2022-04-04 21:26:10|431.68|428.88|431.65|428.85|431.68|428.88|431.55|428.75|0
1649107580000|2022-04-04 21:26:20|431.55|428.75|431.55|428.75|431.55|428.75|431.55|428.75|0
1649107610000|2022-04-04 21:26:50|430.99|428.19|430.99|428.19|430.99|428.19|430.99|428.19|0
1649107630000|2022-04-04 21:27:10|430.93|428.13|430.93|428.13|430.93|428.13|430.93|428.13|0
1649107640000|2022-04-04 21:27:20|430.95|428.15|430.95|428.15|430.95|428.15|430.95|428.15|0
1649107800000|2022-04-04 21:30:00|430.93|428.13|430.93|428.13|430.93|428.13|430.93|428.13|0
1649107810000|2022-04-04 21:30:10|430.95|428.15|430.95|428.15|430.95|428.15|430.95|428.15|0
1649107920000|2022-04-04 21:32:00|431.09|428.29|431.09|428.29|431.09|428.29|431.09|428.29|0
1649107930000|2022-04-04 21:32:10|431.24|428.44|431.24|428.44|431.24|428.44|431.24|428.44|0
1649107950000|2022-04-04 21:32:30|431.37|428.57|431.37|428.57|431.37|428.57|431.37|428.57|0
1649107970000|2022-04-04 21:32:50|431.26|428.46|431.26|428.46|431.26|428.46|431.26|428.46|0
1649108010000|2022-04-04 21:33:30|431.23|428.43|431.23|428.43|431.23|428.43|431.23|428.43|0
1649108060000|2022-04-04 21:34:20|431.26|428.46|431.26|428.46|431.26|428.46|431.26|428.46|0
1649108070000|2022-04-04 21:34:30|431.16|428.36|431.16|428.36|431.16|428.36|431.16|428.36|0
1649108080000|2022-04-04 21:34:40|431.3|428.5|431.3|428.5|431.3|428.5|431.3|428.5|0
1649108090000|2022-04-04 21:34:50|431.26|428.46|431.26|428.46|431.26|428.46|431.26|428.46|0
1649108110000|2022-04-04 21:35:10|431.16|428.36|431.16|428.36|431.16|428.36|431.16|428.36|0
1649108130000|2022-04-04 21:35:30|431.06|428.26|431.06|428.26|431.06|428.26|431.06|428.26|0
1649108140000|2022-04-04 21:35:40|431.16|428.36|431.26|428.46|431.26|428.46|431.16|428.36|0
1649108160000|2022-04-04 21:36:00|431.16|428.36|431.16|428.36|431.16|428.36|431.16|428.36|0
1649108170000|2022-04-04 21:36:10|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1649108190000|2022-04-04 21:36:30|431.16|428.36|431.16|428.36|431.16|428.36|431.16|428.36|0
1649108200000|2022-04-04 21:36:40|431.3|428.5|431.3|428.5|431.3|428.5|431.3|428.5|0
1649108210000|2022-04-04 21:36:50|431.16|428.36|431.13|428.33|431.16|428.36|431.13|428.33|0
1649108220000|2022-04-04 21:37:00|431.26|428.46|431.26|428.46|431.26|428.46|431.26|428.46|0
1649108230000|2022-04-04 21:37:10|431.2|428.4|431.23|428.43|431.23|428.43|431.2|428.4|0
1649108400000|2022-04-04 21:40:00|431.34|428.54|431.37|428.57|431.37|428.57|431.34|428.54|0
1649108410000|2022-04-04 21:40:10|431.3|428.5|431.3|428.5|431.3|428.5|431.3|428.5|0
1649108540000|2022-04-04 21:42:20|431.26|428.46|431.26|428.46|431.26|428.46|431.26|428.46|0
1649108550000|2022-04-04 21:42:30|431.3|428.5|431.3|428.5|431.3|428.5|431.3|428.5|0
1649108570000|2022-04-04 21:42:50|431.26|428.46|431.26|428.46|431.26|428.46|431.26|428.46|0
1649108630000|2022-04-04 21:43:50|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1649108650000|2022-04-04 21:44:10|431.51|428.71|431.51|428.71|431.51|428.71|431.51|428.71|0
1649108670000|2022-04-04 21:44:30|431.57|428.77|431.57|428.77|431.57|428.77|431.57|428.77|0
1649108680000|2022-04-04 21:44:40|431.44|428.64|431.44|428.64|431.44|428.64|431.44|428.64|0
1649108700000|2022-04-04 21:45:00|431.47|428.67|431.47|428.67|431.47|428.67|431.47|428.67|0
1649108740000|2022-04-04 21:45:40|431.44|428.64|431.44|428.64|431.44|428.64|431.44|428.64|0
1649108880000|2022-04-04 21:48:00|431.4|428.6|431.4|428.6|431.44|428.64|431.4|428.6|0
1649108890000|2022-04-04 21:48:10|431.44|428.64|431.44|428.64|431.44|428.64|431.44|428.64|0
1649108940000|2022-04-04 21:49:00|431.47|428.67|431.47|428.67|431.47|428.67|431.47|428.67|0
1649109150000|2022-04-04 21:52:30|431.44|428.64|431.44|428.64|431.44|428.64|431.44|428.64|0
1649109210000|2022-04-04 21:53:30|431.47|428.67|431.47|428.67|431.47|428.67|431.47|428.67|0
1649109440000|2022-04-04 21:57:20|431.4|428.6|431.23|428.43|431.4|428.6|431.23|428.43|0
1649109470000|2022-04-04 21:57:50|431.26|428.46|431.26|428.46|431.26|428.46|431.26|428.46|0
1649109570000|2022-04-04 21:59:30|431.02|428.22|431.02|428.22|431.02|428.22|431.02|428.22|0
1649109580000|2022-04-04 21:59:40|430.99|428.19|430.99|428.19|430.99|428.19|430.99|428.19|0
1649109600000|2022-04-04 22:00:00|431.05|428.25|432.58|429.78|432.58|429.78|431.05|428.25|0
1649109610000|2022-04-04 22:00:10|432.22|429.42|431.98|429.18|432.22|429.42|431.98|429.18|0
1649109620000|2022-04-04 22:00:20|432.11|429.31|432.22|429.42|432.45|429.65|432.11|429.31|0
1649109630000|2022-04-04 22:00:30|432.34|429.54|432.11|429.31|432.34|429.54|432.11|429.31|0
1649109640000|2022-04-04 22:00:40|431.98|429.18|431.64|428.84|431.98|429.18|431.51|428.71|0
1649109650000|2022-04-04 22:00:50|431.75|428.95|431.87|429.07|431.87|429.07|431.75|428.95|0
1649109660000|2022-04-04 22:01:00|431.75|428.95|431.75|428.95|431.87|429.07|431.75|428.95|0
1649109670000|2022-04-04 22:01:10|431.98|429.18|431.98|429.18|431.98|429.18|431.98|429.18|0
1649109680000|2022-04-04 22:01:20|431.75|428.95|431.75|428.95|431.75|428.95|431.75|428.95|0
1649109690000|2022-04-04 22:01:30|431.98|429.18|431.98|429.18|431.98|429.18|431.98|429.18|0
1649109700000|2022-04-04 22:01:40|431.87|429.07|431.75|428.95|431.87|429.07|431.75|428.95|0
1649109710000|2022-04-04 22:01:50|431.98|429.18|431.98|429.18|431.98|429.18|431.98|429.18|0
1649109720000|2022-04-04 22:02:00|431.87|429.07|432.22|429.42|432.22|429.42|431.87|429.07|0
1649109730000|2022-04-04 22:02:10|431.98|429.18|431.98|429.18|432.22|429.42|431.98|429.18|0
1649109740000|2022-04-04 22:02:20|432.22|429.42|432.22|429.42|432.22|429.42|432.22|429.42|0
1649109760000|2022-04-04 22:02:40|431.98|429.18|432.22|429.42|432.22|429.42|431.98|429.18|0
1649109800000|2022-04-04 22:03:20|431.98|429.18|431.98|429.18|431.98|429.18|431.98|429.18|0
1649109810000|2022-04-04 22:03:30|432.1|429.3|432.22|429.42|432.22|429.42|432.1|429.3|0
1649109820000|2022-04-04 22:03:40|432.1|429.3|431.98|429.18|432.1|429.3|431.98|429.18|0
1649109830000|2022-04-04 22:03:50|431.75|428.95|431.75|428.95|431.75|428.95|431.75|428.95|0
1649109850000|2022-04-04 22:04:10|431.63|428.83|431.51|428.71|431.63|428.83|431.51|428.71|0
1649109870000|2022-04-04 22:04:30|431.75|428.95|431.75|428.95|431.75|428.95|431.75|428.95|0
1649109880000|2022-04-04 22:04:40|431.87|429.07|431.87|429.07|431.87|429.07|431.87|429.07|0
1649109890000|2022-04-04 22:04:50|431.98|429.18|431.98|429.18|431.98|429.18|431.98|429.18|0
1649109900000|2022-04-04 22:05:00|432.22|429.42|432.22|429.42|432.22|429.42|432.22|429.42|0
1649109950000|2022-04-04 22:05:50|432.34|429.54|432.45|429.65|432.45|429.65|432.34|429.54|0
1649109970000|2022-04-04 22:06:10|432.22|429.42|432.22|429.42|432.22|429.42|432.22|429.42|0
1649109980000|2022-04-04 22:06:20|431.98|429.18|431.75|428.95|431.98|429.18|431.75|428.95|0
1649109990000|2022-04-04 22:06:30|431.51|428.71|431.98|429.18|431.98|429.18|431.51|428.71|0
1649110000000|2022-04-04 22:06:40|432.22|429.42|432.22|429.42|432.22|429.42|432.22|429.42|0
1649110070000|2022-04-04 22:07:50|432.1|429.3|431.98|429.18|432.1|429.3|431.98|429.18|0
1649110120000|2022-04-04 22:08:40|431.75|428.95|431.75|428.95|431.75|428.95|431.75|428.95|0
1649110130000|2022-04-04 22:08:50|431.98|429.18|431.98|429.18|431.98|429.18|431.98|429.18|0
1649110170000|2022-04-04 22:09:30|432.1|429.3|432.1|429.3|432.1|429.3|432.1|429.3|0
1649110180000|2022-04-04 22:09:40|432.22|429.42|432.22|429.42|432.22|429.42|432.22|429.42|0
1649110190000|2022-04-04 22:09:50|431.98|429.18|431.98|429.18|432.22|429.42|431.98|429.18|0
1649110200000|2022-04-04 22:10:00|432.22|429.42|432.22|429.42|432.22|429.42|432.22|429.42|0
1649110250000|2022-04-04 22:10:50|431.98|429.18|431.98|429.18|431.98|429.18|431.98|429.18|0
1649110310000|2022-04-04 22:11:50|432.22|429.42|432.22|429.42|432.22|429.42|432.22|429.42|0
1649110330000|2022-04-04 22:12:10|431.98|429.18|431.98|429.18|431.98|429.18|431.98|429.18|0
1649110340000|2022-04-04 22:12:20|431.75|428.95|431.75|428.95|431.75|428.95|431.75|428.95|0
1649110410000|2022-04-04 22:13:30|431.98|429.18|431.98|429.18|431.98|429.18|431.98|429.18|0
1649110420000|2022-04-04 22:13:40|431.75|428.95|431.75|428.95|431.75|428.95|431.75|428.95|0
1649110470000|2022-04-04 22:14:30|431.63|428.83|431.63|428.83|431.63|428.83|431.63|428.83|0
1649110480000|2022-04-04 22:14:40|431.75|428.95|431.75|428.95|431.75|428.95|431.75|428.95|0
1649110500000|2022-04-04 22:15:00|431.51|428.71|431.51|428.71|431.51|428.71|431.51|428.71|0
1649110550000|2022-04-04 22:15:50|431.75|428.95|431.75|428.95|431.75|428.95|431.75|428.95|0
1649110590000|2022-04-04 22:16:30|431.51|428.71|431.51|428.71|431.51|428.71|431.51|428.71|0
1649110600000|2022-04-04 22:16:40|431.63|428.83|431.63|428.83|431.63|428.83|431.63|428.83|0
1649110610000|2022-04-04 22:16:50|431.75|428.95|431.87|429.07|431.87|429.07|431.75|428.95|0
1649110620000|2022-04-04 22:17:00|431.98|429.18|432.22|429.42|432.22|429.42|431.98|429.18|0
1649110730000|2022-04-04 22:18:50|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649110750000|2022-04-04 22:19:10|432.34|429.54|432.22|429.42|432.34|429.54|432.22|429.42|0
1649110770000|2022-04-04 22:19:30|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649110780000|2022-04-04 22:19:40|432.57|429.77|432.69|429.89|432.69|429.89|432.57|429.77|0
1649110790000|2022-04-04 22:19:50|432.57|429.77|432.45|429.65|432.57|429.77|432.45|429.65|0
1649110800000|2022-04-04 22:20:00|432.34|429.54|432.22|429.42|432.34|429.54|432.22|429.42|0
1649110820000|2022-04-04 22:20:20|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649110870000|2022-04-04 22:21:10|432.22|429.42|432.22|429.42|432.22|429.42|432.22|429.42|0
1649110880000|2022-04-04 22:21:20|432.69|429.89|432.69|429.89|432.69|429.89|432.69|429.89|0
1649110900000|2022-04-04 22:21:40|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649110940000|2022-04-04 22:22:20|432.57|429.77|432.57|429.77|432.57|429.77|432.57|429.77|0
1649110950000|2022-04-04 22:22:30|432.69|429.89|432.69|429.89|432.69|429.89|432.69|429.89|0
1649110980000|2022-04-04 22:23:00|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649111010000|2022-04-04 22:23:30|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649111060000|2022-04-04 22:24:20|432.57|429.77|432.45|429.65|432.57|429.77|432.45|429.65|0
1649111090000|2022-04-04 22:24:50|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649111100000|2022-04-04 22:25:00|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649111120000|2022-04-04 22:25:20|432.57|429.77|432.92|430.12|432.92|430.12|432.57|429.77|0
1649111140000|2022-04-04 22:25:40|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649111240000|2022-04-04 22:27:20|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649111270000|2022-04-04 22:27:50|432.21|429.41|432.21|429.41|432.21|429.41|432.21|429.41|0
1649111380000|2022-04-04 22:29:40|432.1|429.3|431.98|429.18|432.1|429.3|431.98|429.18|0
1649111390000|2022-04-04 22:29:50|432.1|429.3|432.21|429.41|432.21|429.41|431.98|429.18|0
1649111410000|2022-04-04 22:30:10|432.34|429.54|432.21|429.41|432.34|429.54|432.21|429.41|0
1649111420000|2022-04-04 22:30:20|432.34|429.54|432.45|429.65|432.45|429.65|432.34|429.54|0
1649111450000|2022-04-04 22:30:50|432.34|429.54|432.21|429.41|432.34|429.54|432.21|429.41|0
1649111460000|2022-04-04 22:31:00|432.34|429.54|432.34|429.54|432.34|429.54|432.34|429.54|0
1649111470000|2022-04-04 22:31:10|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649111490000|2022-04-04 22:31:30|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649111520000|2022-04-04 22:32:00|432.92|430.12|432.92|430.12|432.92|430.12|432.92|430.12|0
1649111560000|2022-04-04 22:32:40|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649111590000|2022-04-04 22:33:10|432.57|429.77|432.45|429.65|432.57|429.77|432.45|429.65|0
1649111650000|2022-04-04 22:34:10|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649111710000|2022-04-04 22:35:10|432.92|430.12|433.15|430.35|433.15|430.35|432.92|430.12|0
1649111720000|2022-04-04 22:35:20|433.28|430.48|433.28|430.48|433.28|430.48|433.28|430.48|0
1649111730000|2022-04-04 22:35:30|433.39|430.59|433.39|430.59|433.39|430.59|433.39|430.59|0
1649111760000|2022-04-04 22:36:00|433.15|430.35|433.15|430.35|433.15|430.35|433.15|430.35|0
1649111790000|2022-04-04 22:36:30|433.04|430.24|432.68|429.88|433.04|430.24|432.68|429.88|0
1649111810000|2022-04-04 22:36:50|432.92|430.12|432.92|430.12|433.04|430.24|432.92|430.12|0
1649111820000|2022-04-04 22:37:00|433.04|430.24|433.15|430.35|433.15|430.35|433.04|430.24|0
1649111840000|2022-04-04 22:37:20|433.39|430.59|433.39|430.59|433.39|430.59|433.39|430.59|0
1649111860000|2022-04-04 22:37:40|433.15|430.35|433.28|430.48|433.28|430.48|433.15|430.35|0
1649111870000|2022-04-04 22:37:50|433.15|430.35|433.15|430.35|433.15|430.35|433.15|430.35|0
1649111880000|2022-04-04 22:38:00|433.39|430.59|433.15|430.35|433.39|430.59|433.15|430.35|0
1649111890000|2022-04-04 22:38:10|433.04|430.24|433.04|430.24|433.04|430.24|433.04|430.24|0
1649111900000|2022-04-04 22:38:20|433.15|430.35|433.04|430.24|433.15|430.35|433.04|430.24|0
1649111910000|2022-04-04 22:38:30|433.15|430.35|433.15|430.35|433.15|430.35|433.15|430.35|0
1649111960000|2022-04-04 22:39:20|432.92|430.12|432.92|430.12|432.92|430.12|432.92|430.12|0
1649111970000|2022-04-04 22:39:30|433.04|430.24|433.04|430.24|433.15|430.35|433.04|430.24|0
1649111990000|2022-04-04 22:39:50|433.15|430.35|433.15|430.35|433.15|430.35|433.15|430.35|0
1649112020000|2022-04-04 22:40:20|433.39|430.59|433.39|430.59|433.39|430.59|433.39|430.59|0
1649112050000|2022-04-04 22:40:50|433.15|430.35|433.15|430.35|433.15|430.35|433.15|430.35|0
1649112120000|2022-04-04 22:42:00|432.92|430.12|432.92|430.12|432.92|430.12|432.92|430.12|0
1649112130000|2022-04-04 22:42:10|433.15|430.35|433.15|430.35|433.15|430.35|433.15|430.35|0
1649112160000|2022-04-04 22:42:40|432.92|430.12|432.92|430.12|432.92|430.12|432.92|430.12|0
1649112200000|2022-04-04 22:43:20|433.04|430.24|433.04|430.24|433.04|430.24|433.04|430.24|0
1649112210000|2022-04-04 22:43:30|433.15|430.35|433.15|430.35|433.15|430.35|433.15|430.35|0
1649112260000|2022-04-04 22:44:20|433.39|430.59|433.39|430.59|433.39|430.59|433.39|430.59|0
1649112280000|2022-04-04 22:44:40|433.15|430.35|433.15|430.35|433.15|430.35|433.15|430.35|0
1649112340000|2022-04-04 22:45:40|432.92|430.12|432.92|430.12|432.92|430.12|432.92|430.12|0
1649112360000|2022-04-04 22:46:00|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649112370000|2022-04-04 22:46:10|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649112540000|2022-04-04 22:49:00|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649112620000|2022-04-04 22:50:20|432.57|429.77|432.57|429.77|432.57|429.77|432.57|429.77|0
1649112630000|2022-04-04 22:50:30|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649112660000|2022-04-04 22:51:00|432.92|430.12|432.92|430.12|432.92|430.12|432.92|430.12|0
1649112680000|2022-04-04 22:51:20|433.04|430.24|433.04|430.24|433.04|430.24|433.04|430.24|0
1649112690000|2022-04-04 22:51:30|433.15|430.35|433.15|430.35|433.15|430.35|433.15|430.35|0
1649112710000|2022-04-04 22:51:50|432.92|430.12|432.92|430.12|432.92|430.12|432.92|430.12|0
1649112730000|2022-04-04 22:52:10|433.04|430.24|433.04|430.24|433.04|430.24|433.04|430.24|0
1649112740000|2022-04-04 22:52:20|432.92|430.12|433.04|430.24|433.04|430.24|432.92|430.12|0
1649112750000|2022-04-04 22:52:30|432.92|430.12|432.92|430.12|432.92|430.12|432.92|430.12|0
1649112760000|2022-04-04 22:52:40|433.04|430.24|433.04|430.24|433.04|430.24|433.04|430.24|0
1649112780000|2022-04-04 22:53:00|432.92|430.12|432.92|430.12|432.92|430.12|432.92|430.12|0
1649112810000|2022-04-04 22:53:30|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649112820000|2022-04-04 22:53:40|432.8|430|432.68|429.88|432.8|430|432.68|429.88|0
1649112840000|2022-04-04 22:54:00|432.8|430|432.92|430.12|432.92|430.12|432.8|430|0
1649112860000|2022-04-04 22:54:20|432.8|430|432.8|430|432.8|430|432.68|429.88|0
1649112870000|2022-04-04 22:54:30|432.92|430.12|432.92|430.12|432.92|430.12|432.92|430.12|0
1649112900000|2022-04-04 22:55:00|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649112910000|2022-04-04 22:55:10|432.8|430|432.8|430|432.8|430|432.8|430|0
1649112920000|2022-04-04 22:55:20|432.92|430.12|432.92|430.12|432.92|430.12|432.92|430.12|0
1649112930000|2022-04-04 22:55:30|432.8|430|432.8|430|432.8|430|432.8|430|0
1649112940000|2022-04-04 22:55:40|432.92|430.12|432.92|430.12|432.92|430.12|432.92|430.12|0
1649112950000|2022-04-04 22:55:50|432.8|430|432.92|430.12|432.92|430.12|432.8|430|0
1649112960000|2022-04-04 22:56:00|432.8|430|432.68|429.88|432.92|430.12|432.68|429.88|0
1649112970000|2022-04-04 22:56:10|432.92|430.12|432.92|430.12|432.92|430.12|432.92|430.12|0
1649113030000|2022-04-04 22:57:10|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649113050000|2022-04-04 22:57:30|432.92|430.12|432.92|430.12|432.92|430.12|432.92|430.12|0
1649113080000|2022-04-04 22:58:00|432.8|430|432.68|429.88|432.8|430|432.68|429.88|0
1649113090000|2022-04-04 22:58:10|432.92|430.12|432.92|430.12|432.92|430.12|432.8|430|0
1649113100000|2022-04-04 22:58:20|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649113290000|2022-04-04 23:01:30|432.91|430.11|432.8|430|432.91|430.11|432.8|430|0
1649113300000|2022-04-04 23:01:40|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649113480000|2022-04-04 23:04:40|432.91|430.11|432.91|430.11|432.91|430.11|432.91|430.11|0
1649113490000|2022-04-04 23:04:50|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649113500000|2022-04-04 23:05:00|432.91|430.11|432.91|430.11|432.91|430.11|432.91|430.11|0
1649113540000|2022-04-04 23:05:40|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649113550000|2022-04-04 23:05:50|432.91|430.11|433.15|430.35|433.15|430.35|432.91|430.11|0
1649113570000|2022-04-04 23:06:10|433.04|430.24|432.91|430.11|433.04|430.24|432.91|430.11|0
1649113580000|2022-04-04 23:06:20|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649113660000|2022-04-04 23:07:40|432.91|430.11|432.91|430.11|432.91|430.11|432.91|430.11|0
1649113680000|2022-04-04 23:08:00|432.8|430|432.91|430.11|432.91|430.11|432.8|430|0
1649113720000|2022-04-04 23:08:40|432.8|430|432.68|429.88|432.8|430|432.68|429.88|0
1649113760000|2022-04-04 23:09:20|432.91|430.11|432.91|430.11|432.91|430.11|432.91|430.11|0
1649113770000|2022-04-04 23:09:30|432.8|430|432.8|430|432.8|430|432.8|430|0
1649113790000|2022-04-04 23:09:50|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649113800000|2022-04-04 23:10:00|432.8|430|432.8|430|432.8|430|432.8|430|0
1649113810000|2022-04-04 23:10:10|432.91|430.11|432.91|430.11|432.91|430.11|432.8|430|0
1649113940000|2022-04-04 23:12:20|433.15|430.35|433.15|430.35|433.15|430.35|433.15|430.35|0
1649113950000|2022-04-04 23:12:30|432.91|430.11|432.91|430.11|432.91|430.11|432.91|430.11|0
1649113970000|2022-04-04 23:12:50|433.04|430.24|433.15|430.35|433.15|430.35|433.04|430.24|0
1649113980000|2022-04-04 23:13:00|433.04|430.24|433.15|430.35|433.15|430.35|433.04|430.24|0
1649114050000|2022-04-04 23:14:10|432.91|430.11|432.91|430.11|432.91|430.11|432.91|430.11|0
1649114090000|2022-04-04 23:14:50|433.04|430.24|433.15|430.35|433.15|430.35|433.04|430.24|0
1649114130000|2022-04-04 23:15:30|432.91|430.11|432.91|430.11|432.91|430.11|432.91|430.11|0
1649114210000|2022-04-04 23:16:50|433.03|430.23|433.03|430.23|433.03|430.23|433.03|430.23|0
1649114220000|2022-04-04 23:17:00|432.91|430.11|432.91|430.11|432.91|430.11|432.91|430.11|0
1649114410000|2022-04-04 23:20:10|433.15|430.35|433.15|430.35|433.15|430.35|433.15|430.35|0
1649114450000|2022-04-04 23:20:50|432.91|430.11|433.15|430.35|433.15|430.35|432.91|430.11|0
1649114600000|2022-04-04 23:23:20|433.38|430.58|433.15|430.35|433.38|430.58|433.15|430.35|0
1649114630000|2022-04-04 23:23:50|432.91|430.11|432.91|430.11|432.91|430.11|432.91|430.11|0
1649114670000|2022-04-04 23:24:30|433.15|430.35|433.15|430.35|433.15|430.35|433.15|430.35|0
1649114750000|2022-04-04 23:25:50|432.91|430.11|432.91|430.11|432.91|430.11|432.91|430.11|0
1649114920000|2022-04-04 23:28:40|433.15|430.35|433.15|430.35|433.15|430.35|433.15|430.35|0
1649114970000|2022-04-04 23:29:30|433.38|430.58|433.38|430.58|433.38|430.58|433.38|430.58|0
1649114980000|2022-04-04 23:29:40|433.15|430.35|433.15|430.35|433.15|430.35|433.15|430.35|0
1649114990000|2022-04-04 23:29:50|432.91|430.11|432.91|430.11|432.91|430.11|432.91|430.11|0
1649115030000|2022-04-04 23:30:30|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649115040000|2022-04-04 23:30:40|432.44|429.64|432.44|429.64|432.44|429.64|432.44|429.64|0
1649115060000|2022-04-04 23:31:00|432.21|429.41|432.21|429.41|432.21|429.41|432.21|429.41|0
1649115080000|2022-04-04 23:31:20|432.44|429.64|432.68|429.88|432.68|429.88|432.44|429.64|0
1649115090000|2022-04-04 23:31:30|432.44|429.64|432.44|429.64|432.44|429.64|432.44|429.64|0
1649115120000|2022-04-04 23:32:00|432.68|429.88|432.56|429.76|432.68|429.88|432.56|429.76|0
1649115130000|2022-04-04 23:32:10|432.68|429.88|432.68|429.88|432.68|429.88|432.56|429.76|0
1649115140000|2022-04-04 23:32:20|432.56|429.76|432.68|429.88|432.68|429.88|432.56|429.76|0
1649115150000|2022-04-04 23:32:30|432.56|429.76|432.44|429.64|432.56|429.76|432.44|429.64|0
1649115210000|2022-04-04 23:33:30|432.2|429.4|432.2|429.4|432.2|429.4|432.2|429.4|0
1649115270000|2022-04-04 23:34:30|431.97|429.17|431.73|428.93|431.97|429.17|431.73|428.93|0
1649115280000|2022-04-04 23:34:40|431.86|429.06|431.5|428.7|431.86|429.06|431.5|428.7|0
1649115300000|2022-04-04 23:35:00|431.73|428.93|431.73|428.93|431.73|428.93|431.73|428.93|0
1649115310000|2022-04-04 23:35:10|431.97|429.17|431.86|429.06|431.97|429.17|431.86|429.06|0
1649115320000|2022-04-04 23:35:20|431.97|429.17|431.97|429.17|431.97|429.17|431.97|429.17|0
1649115340000|2022-04-04 23:35:40|431.73|428.93|431.86|429.06|431.86|429.06|431.73|428.93|0
1649115350000|2022-04-04 23:35:50|431.97|429.17|431.97|429.17|431.97|429.17|431.97|429.17|0
1649115360000|2022-04-04 23:36:00|431.73|428.93|431.73|428.93|431.73|428.93|431.73|428.93|0
1649115400000|2022-04-04 23:36:40|431.97|429.17|431.73|428.93|431.97|429.17|431.73|428.93|0
1649115460000|2022-04-04 23:37:40|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1649115470000|2022-04-04 23:37:50|431.73|428.93|431.73|428.93|431.73|428.93|431.73|428.93|0
1649115520000|2022-04-04 23:38:40|431.97|429.17|431.97|429.17|431.97|429.17|431.97|429.17|0
1649115560000|2022-04-04 23:39:20|431.86|429.06|431.73|428.93|431.86|429.06|431.73|428.93|0
1649115610000|2022-04-04 23:40:10|431.97|429.17|431.97|429.17|431.97|429.17|431.97|429.17|0
1649115620000|2022-04-04 23:40:20|431.86|429.06|431.97|429.17|431.97|429.17|431.86|429.06|0
1649115670000|2022-04-04 23:41:10|431.73|428.93|431.73|428.93|431.73|428.93|431.73|428.93|0
1649115680000|2022-04-04 23:41:20|431.97|429.17|431.97|429.17|431.97|429.17|431.97|429.17|0
1649115700000|2022-04-04 23:41:40|431.73|428.93|431.73|428.93|431.73|428.93|431.73|428.93|0
1649115710000|2022-04-04 23:41:50|431.97|429.17|431.97|429.17|431.97|429.17|431.97|429.17|0
1649115720000|2022-04-04 23:42:00|431.86|429.06|431.97|429.17|431.97|429.17|431.86|429.06|0
1649115770000|2022-04-04 23:42:50|431.73|428.93|431.97|429.17|431.97|429.17|431.73|428.93|0
1649115780000|2022-04-04 23:43:00|432.09|429.29|432.2|429.4|432.2|429.4|432.09|429.29|0
1649115820000|2022-04-04 23:43:40|432.44|429.64|432.2|429.4|432.44|429.64|432.2|429.4|0
1649115840000|2022-04-04 23:44:00|432.44|429.64|432.44|429.64|432.44|429.64|432.44|429.64|0
1649115850000|2022-04-04 23:44:10|432.2|429.4|432.2|429.4|432.2|429.4|432.2|429.4|0
1649115880000|2022-04-04 23:44:40|432.09|429.29|432.09|429.29|432.09|429.29|432.09|429.29|0
1649115890000|2022-04-04 23:44:50|431.97|429.17|431.97|429.17|431.97|429.17|431.97|429.17|0
1649115900000|2022-04-04 23:45:00|432.2|429.4|431.97|429.17|432.2|429.4|431.97|429.17|0
1649115910000|2022-04-04 23:45:10|432.2|429.4|432.44|429.64|432.44|429.64|432.2|429.4|0
1649115920000|2022-04-04 23:45:20|432.2|429.4|432.2|429.4|432.2|429.4|432.2|429.4|0
1649115940000|2022-04-04 23:45:40|432.44|429.64|432.44|429.64|432.44|429.64|432.44|429.64|0
1649115950000|2022-04-04 23:45:50|432.67|429.87|432.67|429.87|432.67|429.87|432.67|429.87|0
1649115960000|2022-04-04 23:46:00|432.91|430.11|433.14|430.34|433.14|430.34|432.91|430.11|0
1649115980000|2022-04-04 23:46:20|432.91|430.11|432.91|430.11|432.91|430.11|432.91|430.11|0
1649116010000|2022-04-04 23:46:50|433.14|430.34|432.91|430.11|433.14|430.34|432.91|430.11|0
1649116020000|2022-04-04 23:47:00|433.14|430.34|432.91|430.11|433.14|430.34|432.91|430.11|0
1649116050000|2022-04-04 23:47:30|433.14|430.34|433.14|430.34|433.14|430.34|433.14|430.34|0
1649116070000|2022-04-04 23:47:50|433.03|430.23|433.14|430.34|433.14|430.34|433.03|430.23|0
1649116080000|2022-04-04 23:48:00|433.38|430.58|433.38|430.58|433.38|430.58|433.38|430.58|0
1649116110000|2022-04-04 23:48:30|433.27|430.47|433.27|430.47|433.27|430.47|433.27|430.47|0
1649116120000|2022-04-04 23:48:40|433.38|430.58|433.38|430.58|433.38|430.58|433.38|430.58|0
1649116160000|2022-04-04 23:49:20|433.14|430.34|433.14|430.34|433.14|430.34|433.14|430.34|0
1649116170000|2022-04-04 23:49:30|433.38|430.58|433.38|430.58|433.38|430.58|433.38|430.58|0
1649116200000|2022-04-04 23:50:00|433.14|430.34|433.38|430.58|433.38|430.58|433.14|430.34|0
1649116210000|2022-04-04 23:50:10|433.61|430.81|433.5|430.7|433.61|430.81|433.5|430.7|0
1649116220000|2022-04-04 23:50:20|433.38|430.58|433.38|430.58|433.61|430.81|433.38|430.58|0
1649116250000|2022-04-04 23:50:50|433.27|430.47|433.38|430.58|433.38|430.58|433.27|430.47|0
1649116290000|2022-04-04 23:51:30|433.61|430.81|433.61|430.81|433.61|430.81|433.61|430.81|0
1649116360000|2022-04-04 23:52:40|433.38|430.58|433.38|430.58|433.38|430.58|433.38|430.58|0
1649116500000|2022-04-04 23:55:00|433.14|430.34|433.38|430.58|433.38|430.58|433.14|430.34|0
1649116510000|2022-04-04 23:55:10|433.61|430.81|433.61|430.81|433.61|430.81|433.61|430.81|0
1649116530000|2022-04-04 23:55:30|433.85|431.05|433.85|431.05|433.85|431.05|433.85|431.05|0
1649116540000|2022-04-04 23:55:40|433.73|430.93|433.73|430.93|433.73|430.93|433.73|430.93|0
1649116550000|2022-04-04 23:55:50|433.85|431.05|433.85|431.05|433.85|431.05|433.85|431.05|0
1649116580000|2022-04-04 23:56:20|433.97|431.17|433.85|431.05|433.97|431.17|433.85|431.05|0
1649116590000|2022-04-04 23:56:30|433.97|431.17|433.85|431.05|433.97|431.17|433.85|431.05|0
1649116600000|2022-04-04 23:56:40|434.08|431.28|434.08|431.28|434.08|431.28|434.08|431.28|0
1649116630000|2022-04-04 23:57:10|433.85|431.05|433.61|430.81|433.85|431.05|433.61|430.81|0
1649116650000|2022-04-04 23:57:30|433.38|430.58|433.38|430.58|433.38|430.58|433.38|430.58|0
1649116660000|2022-04-04 23:57:40|433.61|430.81|433.38|430.58|433.61|430.81|433.38|430.58|0
1649116680000|2022-04-04 23:58:00|433.61|430.81|433.38|430.58|433.61|430.81|433.38|430.58|0
1649116690000|2022-04-04 23:58:10|433.61|430.81|433.85|431.05|433.85|431.05|433.61|430.81|0
1649116700000|2022-04-04 23:58:20|433.73|430.93|433.85|431.05|433.85|431.05|433.73|430.93|0
1649116710000|2022-04-04 23:58:30|433.97|431.17|433.85|431.05|433.97|431.17|433.85|431.05|0
1649116720000|2022-04-04 23:58:40|434.08|431.28|434.08|431.28|434.08|431.28|434.08|431.28|0
1649116730000|2022-04-04 23:58:50|433.85|431.05|434.08|431.28|434.08|431.28|433.85|431.05|0
1649116740000|2022-04-04 23:59:00|433.85|431.05|433.97|431.17|433.97|431.17|433.85|431.05|0
1649116750000|2022-04-04 23:59:10|434.08|431.28|433.85|431.05|434.08|431.28|433.85|431.05|0
1649116760000|2022-04-04 23:59:20|434.08|431.28|434.08|431.28|434.08|431.28|434.08|431.28|0
1649116790000|2022-04-04 23:59:50|434.32|431.52|434.32|431.52|434.32|431.52|434.32|431.52|0
1649116800000|2022-04-05 00:00:00|434.08|431.28|434.08|431.28|434.08|431.28|434.08|431.28|0
1649116810000|2022-04-05 00:00:10|434.32|431.52|434.55|431.75|434.55|431.75|434.32|431.52|0
1649116820000|2022-04-05 00:00:20|434.79|431.99|434.79|431.99|434.79|431.99|434.79|431.99|0
1649116830000|2022-04-05 00:00:30|435.02|432.22|435.49|432.69|435.97|433.17|435.02|432.22|0
1649116840000|2022-04-05 00:00:40|435.26|432.46|435.02|432.22|435.26|432.46|435.02|432.22|0
1649116850000|2022-04-05 00:00:50|434.79|431.99|435.02|432.22|435.26|432.46|434.79|431.99|0
1649116860000|2022-04-05 00:01:00|435.26|432.46|435.15|432.35|435.26|432.46|435.02|432.22|0
1649116870000|2022-04-05 00:01:10|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1649116890000|2022-04-05 00:01:30|435.38|432.58|435.26|432.46|435.38|432.58|435.26|432.46|0
1649116900000|2022-04-05 00:01:40|435.02|432.22|434.79|431.99|435.02|432.22|434.79|431.99|0
1649116910000|2022-04-05 00:01:50|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1649116920000|2022-04-05 00:02:00|435.02|432.22|435.26|432.46|435.26|432.46|435.02|432.22|0
1649116930000|2022-04-05 00:02:10|435.02|432.22|434.79|431.99|435.02|432.22|434.79|431.99|0
1649116940000|2022-04-05 00:02:20|435.02|432.22|434.91|432.11|435.02|432.22|434.79|431.99|0
1649116950000|2022-04-05 00:02:30|435.02|432.22|434.79|431.99|435.02|432.22|434.79|431.99|0
1649116960000|2022-04-05 00:02:40|435.02|432.22|435.26|432.46|435.26|432.46|435.02|432.22|0
1649116970000|2022-04-05 00:02:50|435.49|432.69|435.73|432.93|435.73|432.93|435.49|432.69|0
1649116980000|2022-04-05 00:03:00|435.97|433.17|435.73|432.93|435.97|433.17|435.73|432.93|0
1649117000000|2022-04-05 00:03:20|435.49|432.69|435.73|432.93|435.73|432.93|435.49|432.69|0
1649117010000|2022-04-05 00:03:30|435.85|433.05|435.85|433.05|435.85|433.05|435.85|433.05|0
1649117020000|2022-04-05 00:03:40|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1649117030000|2022-04-05 00:03:50|435.62|432.82|435.73|432.93|435.73|432.93|435.62|432.82|0
1649117080000|2022-04-05 00:04:40|435.97|433.17|435.73|432.93|435.97|433.17|435.73|432.93|0
1649117090000|2022-04-05 00:04:50|435.97|433.17|436.2|433.4|436.2|433.4|435.97|433.17|0
1649117100000|2022-04-05 00:05:00|435.97|433.17|435.97|433.17|435.97|433.17|435.97|433.17|0
1649117110000|2022-04-05 00:05:10|436.2|433.4|435.97|433.17|436.2|433.4|435.97|433.17|0
1649117140000|2022-04-05 00:05:40|436.2|433.4|435.97|433.17|436.2|433.4|435.97|433.17|0
1649117150000|2022-04-05 00:05:50|435.85|433.05|435.97|433.17|435.97|433.17|435.85|433.05|0
1649117160000|2022-04-05 00:06:00|436.09|433.29|435.97|433.17|436.09|433.29|435.97|433.17|0
1649117170000|2022-04-05 00:06:10|435.73|432.93|435.73|432.93|435.97|433.17|435.73|432.93|0
1649117180000|2022-04-05 00:06:20|435.97|433.17|435.97|433.17|435.97|433.17|435.97|433.17|0
1649117210000|2022-04-05 00:06:50|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1649117220000|2022-04-05 00:07:00|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649117230000|2022-04-05 00:07:10|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1649117240000|2022-04-05 00:07:20|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649117270000|2022-04-05 00:07:50|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1649117280000|2022-04-05 00:08:00|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649117290000|2022-04-05 00:08:10|435.73|432.93|435.73|432.93|435.96|433.16|435.73|432.93|0
1649117300000|2022-04-05 00:08:20|435.96|433.16|435.73|432.93|435.96|433.16|435.73|432.93|0
1649117330000|2022-04-05 00:08:50|435.49|432.69|435.73|432.93|435.73|432.93|435.49|432.69|0
1649117350000|2022-04-05 00:09:10|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649117370000|2022-04-05 00:09:30|435.26|432.46|435.49|432.69|435.49|432.69|435.26|432.46|0
1649117380000|2022-04-05 00:09:40|435.73|432.93|435.62|432.82|435.73|432.93|435.49|432.69|0
1649117390000|2022-04-05 00:09:50|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1649117400000|2022-04-05 00:10:00|435.62|432.82|435.73|432.93|435.73|432.93|435.49|432.69|0
1649117410000|2022-04-05 00:10:10|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649117450000|2022-04-05 00:10:50|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1649117480000|2022-04-05 00:11:20|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649117490000|2022-04-05 00:11:30|435.26|432.46|435.02|432.22|435.26|432.46|435.02|432.22|0
1649117500000|2022-04-05 00:11:40|434.91|432.11|435.26|432.46|435.26|432.46|434.91|432.11|0
1649117510000|2022-04-05 00:11:50|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649117520000|2022-04-05 00:12:00|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1649117530000|2022-04-05 00:12:10|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649117560000|2022-04-05 00:12:40|435.38|432.58|435.26|432.46|435.49|432.69|435.26|432.46|0
1649117580000|2022-04-05 00:13:00|435.49|432.69|435.26|432.46|435.49|432.69|435.26|432.46|0
1649117590000|2022-04-05 00:13:10|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649117600000|2022-04-05 00:13:20|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1649117620000|2022-04-05 00:13:40|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649117640000|2022-04-05 00:14:00|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1649117650000|2022-04-05 00:14:10|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649117660000|2022-04-05 00:14:20|435.62|432.82|435.49|432.69|435.62|432.82|435.49|432.69|0
1649117670000|2022-04-05 00:14:30|435.73|432.93|435.49|432.69|435.73|432.93|435.49|432.69|0
1649117680000|2022-04-05 00:14:40|435.73|432.93|435.73|432.93|435.73|432.93|435.49|432.69|0
1649117690000|2022-04-05 00:14:50|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649117700000|2022-04-05 00:15:00|435.73|432.93|435.49|432.69|435.73|432.93|435.49|432.69|0
1649117720000|2022-04-05 00:15:20|435.73|432.93|435.49|432.69|435.73|432.93|435.49|432.69|0
1649117730000|2022-04-05 00:15:30|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1649117740000|2022-04-05 00:15:40|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649117760000|2022-04-05 00:16:00|436.67|433.87|436.43|433.63|436.67|433.87|436.43|433.63|0
1649117770000|2022-04-05 00:16:10|436.2|433.4|436.43|433.63|436.43|433.63|436.2|433.4|0
1649117780000|2022-04-05 00:16:20|436.56|433.76|436.67|433.87|436.67|433.87|436.43|433.63|0
1649117790000|2022-04-05 00:16:30|436.43|433.63|436.56|433.76|436.67|433.87|436.43|433.63|0
1649117800000|2022-04-05 00:16:40|436.67|433.87|436.67|433.87|436.67|433.87|436.67|433.87|0
1649117810000|2022-04-05 00:16:50|436.91|434.11|436.79|433.99|436.91|434.11|436.79|433.99|0
1649117820000|2022-04-05 00:17:00|436.67|433.87|436.67|433.87|436.91|434.11|436.67|433.87|0
1649117860000|2022-04-05 00:17:40|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1649117870000|2022-04-05 00:17:50|436.32|433.52|436.32|433.52|436.32|433.52|436.32|433.52|0
1649117880000|2022-04-05 00:18:00|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1649117910000|2022-04-05 00:18:30|436.32|433.52|436.32|433.52|436.43|433.63|436.32|433.52|0
1649117920000|2022-04-05 00:18:40|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1649117930000|2022-04-05 00:18:50|436.32|433.52|436.32|433.52|436.32|433.52|436.32|433.52|0
1649117940000|2022-04-05 00:19:00|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1649117970000|2022-04-05 00:19:30|436.32|433.52|435.96|433.16|436.32|433.52|435.96|433.16|0
1649117980000|2022-04-05 00:19:40|436.2|433.4|435.96|433.16|436.2|433.4|435.96|433.16|0
1649117990000|2022-04-05 00:19:50|436.09|433.29|436.09|433.29|436.09|433.29|436.09|433.29|0
1649118000000|2022-04-05 00:20:00|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649118010000|2022-04-05 00:20:10|435.85|433.05|435.85|433.05|435.85|433.05|435.85|433.05|0
1649118020000|2022-04-05 00:20:20|435.73|432.93|435.96|433.16|435.96|433.16|435.73|432.93|0
1649118060000|2022-04-05 00:21:00|436.09|433.29|436.2|433.4|436.2|433.4|436.09|433.29|0
1649118080000|2022-04-05 00:21:20|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649118090000|2022-04-05 00:21:30|436.2|433.4|436.2|433.4|436.2|433.4|436.09|433.29|0
1649118100000|2022-04-05 00:21:40|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649118130000|2022-04-05 00:22:10|436.2|433.4|435.96|433.16|436.2|433.4|435.96|433.16|0
1649118150000|2022-04-05 00:22:30|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1649118160000|2022-04-05 00:22:40|435.96|433.16|436.2|433.4|436.2|433.4|435.96|433.16|0
1649118170000|2022-04-05 00:22:50|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649118200000|2022-04-05 00:23:20|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1649118210000|2022-04-05 00:23:30|435.96|433.16|436.2|433.4|436.2|433.4|435.96|433.16|0
1649118230000|2022-04-05 00:23:50|436.09|433.29|436.09|433.29|436.09|433.29|436.09|433.29|0
1649118240000|2022-04-05 00:24:00|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649118270000|2022-04-05 00:24:30|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1649118280000|2022-04-05 00:24:40|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1649118290000|2022-04-05 00:24:50|436.32|433.52|436.43|433.63|436.43|433.63|436.2|433.4|0
1649118300000|2022-04-05 00:25:00|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1649118370000|2022-04-05 00:26:10|436.08|433.28|436.08|433.28|436.08|433.28|435.96|433.16|0
1649118380000|2022-04-05 00:26:20|435.96|433.16|436.2|433.4|436.2|433.4|435.96|433.16|0
1649118390000|2022-04-05 00:26:30|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1649118400000|2022-04-05 00:26:40|436.67|433.87|436.67|433.87|436.67|433.87|436.67|433.87|0
1649118410000|2022-04-05 00:26:50|436.9|434.1|436.67|433.87|436.9|434.1|436.67|433.87|0
1649118430000|2022-04-05 00:27:10|436.9|434.1|436.9|434.1|436.9|434.1|436.9|434.1|0
1649118440000|2022-04-05 00:27:20|436.67|433.87|436.43|433.63|436.67|433.87|436.43|433.63|0
1649118480000|2022-04-05 00:28:00|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1649118510000|2022-04-05 00:28:30|436.08|433.28|435.96|433.16|436.08|433.28|435.96|433.16|0
1649118530000|2022-04-05 00:28:50|436.08|433.28|436.2|433.4|436.2|433.4|436.08|433.28|0
1649118560000|2022-04-05 00:29:20|436.08|433.28|436.2|433.4|436.2|433.4|435.96|433.16|0
1649118600000|2022-04-05 00:30:00|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649118610000|2022-04-05 00:30:10|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1649118640000|2022-04-05 00:30:40|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649118650000|2022-04-05 00:30:50|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1649118660000|2022-04-05 00:31:00|436.08|433.28|435.96|433.16|436.08|433.28|435.96|433.16|0
1649118670000|2022-04-05 00:31:10|436.08|433.28|436.2|433.4|436.2|433.4|436.08|433.28|0
1649118680000|2022-04-05 00:31:20|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1649118700000|2022-04-05 00:31:40|436.2|433.4|435.96|433.16|436.2|433.4|435.96|433.16|0
1649118740000|2022-04-05 00:32:20|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1649118770000|2022-04-05 00:32:50|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649118780000|2022-04-05 00:33:00|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1649118790000|2022-04-05 00:33:10|436.08|433.28|436.08|433.28|436.08|433.28|436.08|433.28|0
1649118800000|2022-04-05 00:33:20|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649118820000|2022-04-05 00:33:40|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1649118830000|2022-04-05 00:33:50|435.61|432.81|435.61|432.81|435.61|432.81|435.61|432.81|0
1649118840000|2022-04-05 00:34:00|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649118850000|2022-04-05 00:34:10|435.61|432.81|435.25|432.45|435.61|432.81|435.25|432.45|0
1649118860000|2022-04-05 00:34:20|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649118870000|2022-04-05 00:34:30|435.25|432.45|435.49|432.69|435.49|432.69|435.25|432.45|0
1649118920000|2022-04-05 00:35:20|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649118950000|2022-04-05 00:35:50|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649118960000|2022-04-05 00:36:00|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649118980000|2022-04-05 00:36:20|435.02|432.22|435.25|432.45|435.25|432.45|435.02|432.22|0
1649119000000|2022-04-05 00:36:40|435.14|432.34|435.02|432.22|435.25|432.45|435.02|432.22|0
1649119020000|2022-04-05 00:37:00|435.14|432.34|435.02|432.22|435.14|432.34|435.02|432.22|0
1649119050000|2022-04-05 00:37:30|435.14|432.34|435.25|432.45|435.25|432.45|435.02|432.22|0
1649119070000|2022-04-05 00:37:50|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649119100000|2022-04-05 00:38:20|435.38|432.58|435.25|432.45|435.38|432.58|435.25|432.45|0
1649119110000|2022-04-05 00:38:30|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649119140000|2022-04-05 00:39:00|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649119160000|2022-04-05 00:39:20|435.38|432.58|435.25|432.45|435.38|432.58|435.25|432.45|0
1649119180000|2022-04-05 00:39:40|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649119230000|2022-04-05 00:40:30|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649119240000|2022-04-05 00:40:40|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649119260000|2022-04-05 00:41:00|435.85|433.05|435.96|433.16|435.96|433.16|435.85|433.05|0
1649119280000|2022-04-05 00:41:20|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1649119300000|2022-04-05 00:41:40|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649119320000|2022-04-05 00:42:00|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649119330000|2022-04-05 00:42:10|435.85|433.05|435.72|432.92|435.85|433.05|435.72|432.92|0
1649119340000|2022-04-05 00:42:20|435.85|433.05|435.72|432.92|435.85|433.05|435.72|432.92|0
1649119370000|2022-04-05 00:42:50|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649119380000|2022-04-05 00:43:00|435.72|432.92|435.49|432.69|435.72|432.92|435.49|432.69|0
1649119400000|2022-04-05 00:43:20|435.61|432.81|435.49|432.69|435.61|432.81|435.49|432.69|0
1649119410000|2022-04-05 00:43:30|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649119430000|2022-04-05 00:43:50|435.49|432.69|435.25|432.45|435.49|432.69|435.25|432.45|0
1649119500000|2022-04-05 00:45:00|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649119510000|2022-04-05 00:45:10|435.72|432.92|435.96|433.16|435.96|433.16|435.72|432.92|0
1649119520000|2022-04-05 00:45:20|435.61|432.81|435.61|432.81|435.72|432.92|435.49|432.69|0
1649119530000|2022-04-05 00:45:30|435.72|432.92|435.49|432.69|435.72|432.92|435.49|432.69|0
1649119540000|2022-04-05 00:45:40|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649119570000|2022-04-05 00:46:10|435.61|432.81|435.72|432.92|435.72|432.92|435.61|432.81|0
1649119580000|2022-04-05 00:46:20|435.85|433.05|435.49|432.69|435.85|433.05|435.49|432.69|0
1649119600000|2022-04-05 00:46:40|435.72|432.92|435.49|432.69|435.72|432.92|435.49|432.69|0
1649119610000|2022-04-05 00:46:50|435.72|432.92|435.72|432.92|435.72|432.92|435.61|432.81|0
1649119620000|2022-04-05 00:47:00|435.96|433.16|435.72|432.92|435.96|433.16|435.72|432.92|0
1649119650000|2022-04-05 00:47:30|435.96|433.16|436.43|433.63|436.43|433.63|435.96|433.16|0
1649119660000|2022-04-05 00:47:40|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1649119670000|2022-04-05 00:47:50|435.96|433.16|436.08|433.28|436.08|433.28|435.96|433.16|0
1649119680000|2022-04-05 00:48:00|435.96|433.16|436.19|433.39|436.19|433.39|435.96|433.16|0
1649119690000|2022-04-05 00:48:10|435.96|433.16|436.19|433.39|436.19|433.39|435.96|433.16|0
1649119700000|2022-04-05 00:48:20|436.08|433.28|435.96|433.16|436.08|433.28|435.96|433.16|0
1649119710000|2022-04-05 00:48:30|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1649119720000|2022-04-05 00:48:40|435.96|433.16|436.19|433.39|436.19|433.39|435.96|433.16|0
1649119740000|2022-04-05 00:49:00|435.96|433.16|436.19|433.39|436.19|433.39|435.96|433.16|0
1649119750000|2022-04-05 00:49:10|436.08|433.28|436.19|433.39|436.19|433.39|436.08|433.28|0
1649119790000|2022-04-05 00:49:50|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649119800000|2022-04-05 00:50:00|435.85|433.05|435.96|433.16|435.96|433.16|435.72|432.92|0
1649119830000|2022-04-05 00:50:30|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1649119840000|2022-04-05 00:50:40|435.96|433.16|436.19|433.39|436.19|433.39|435.96|433.16|0
1649119860000|2022-04-05 00:51:00|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649119900000|2022-04-05 00:51:40|435.85|433.05|435.72|432.92|435.85|433.05|435.49|432.69|0
1649119910000|2022-04-05 00:51:50|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649119920000|2022-04-05 00:52:00|435.25|432.45|435.02|432.22|435.25|432.45|435.02|432.22|0
1649119930000|2022-04-05 00:52:10|434.78|431.98|435.02|432.22|435.02|432.22|434.78|431.98|0
1649119940000|2022-04-05 00:52:20|434.78|431.98|435.02|432.22|435.02|432.22|434.78|431.98|0
1649119970000|2022-04-05 00:52:50|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649119980000|2022-04-05 00:53:00|435.02|432.22|435.02|432.22|435.02|432.22|435.02|432.22|0
1649119990000|2022-04-05 00:53:10|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649120000000|2022-04-05 00:53:20|435.14|432.34|435.02|432.22|435.14|432.34|435.02|432.22|0
1649120010000|2022-04-05 00:53:30|435.25|432.45|435.49|432.69|435.49|432.69|435.25|432.45|0
1649120020000|2022-04-05 00:53:40|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649120030000|2022-04-05 00:53:50|435.61|432.81|435.72|432.92|435.72|432.92|435.49|432.69|0
1649120050000|2022-04-05 00:54:10|435.96|433.16|435.49|432.69|435.96|433.16|435.49|432.69|0
1649120070000|2022-04-05 00:54:30|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649120080000|2022-04-05 00:54:40|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649120090000|2022-04-05 00:54:50|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649120110000|2022-04-05 00:55:10|435.61|432.81|435.49|432.69|435.61|432.81|435.49|432.69|0
1649120130000|2022-04-05 00:55:30|435.61|432.81|435.61|432.81|435.61|432.81|435.61|432.81|0
1649120140000|2022-04-05 00:55:40|435.49|432.69|435.72|432.92|435.72|432.92|435.49|432.69|0
1649120150000|2022-04-05 00:55:50|435.85|433.05|435.72|432.92|435.85|433.05|435.72|432.92|0
1649120160000|2022-04-05 00:56:00|435.49|432.69|435.49|432.69|435.61|432.81|435.49|432.69|0
1649120220000|2022-04-05 00:57:00|435.25|432.45|435.49|432.69|435.49|432.69|435.25|432.45|0
1649120230000|2022-04-05 00:57:10|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649120240000|2022-04-05 00:57:20|435.96|433.16|435.72|432.92|435.96|433.16|435.72|432.92|0
1649120250000|2022-04-05 00:57:30|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649120280000|2022-04-05 00:58:00|435.37|432.57|435.37|432.57|435.37|432.57|435.25|432.45|0
1649120290000|2022-04-05 00:58:10|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649120310000|2022-04-05 00:58:30|435.14|432.34|435.02|432.22|435.14|432.34|435.02|432.22|0
1649120330000|2022-04-05 00:58:50|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1649120340000|2022-04-05 00:59:00|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649120360000|2022-04-05 00:59:20|434.78|431.98|434.54|431.74|434.78|431.98|434.54|431.74|0
1649120400000|2022-04-05 01:00:00|434.31|431.51|434.07|431.27|434.31|431.51|434.07|431.27|0
1649120410000|2022-04-05 01:00:10|434.31|431.51|434.2|431.4|434.31|431.51|434.2|431.4|0
1649120420000|2022-04-05 01:00:20|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1649120450000|2022-04-05 01:00:50|434.54|431.74|434.31|431.51|434.54|431.74|434.31|431.51|0
1649120460000|2022-04-05 01:01:00|434.07|431.27|434.31|431.51|434.31|431.51|434.07|431.27|0
1649120470000|2022-04-05 01:01:10|434.07|431.27|434.07|431.27|434.07|431.27|434.07|431.27|0
1649120480000|2022-04-05 01:01:20|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1649120490000|2022-04-05 01:01:30|434.54|431.74|434.31|431.51|434.54|431.74|434.31|431.51|0
1649120500000|2022-04-05 01:01:40|434.07|431.27|434.31|431.51|434.31|431.51|434.07|431.27|0
1649120510000|2022-04-05 01:01:50|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649120520000|2022-04-05 01:02:00|434.31|431.51|434.31|431.51|434.43|431.63|434.31|431.51|0
1649120540000|2022-04-05 01:02:20|434.2|431.4|434.2|431.4|434.2|431.4|434.2|431.4|0
1649120550000|2022-04-05 01:02:30|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649120560000|2022-04-05 01:02:40|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1649120570000|2022-04-05 01:02:50|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649120580000|2022-04-05 01:03:00|434.67|431.87|434.78|431.98|434.78|431.98|434.67|431.87|0
1649120610000|2022-04-05 01:03:30|435.02|432.22|435.25|432.45|435.25|432.45|435.02|432.22|0
1649120620000|2022-04-05 01:03:40|435.02|432.22|435.02|432.22|435.25|432.45|435.02|432.22|0
1649120640000|2022-04-05 01:04:00|435.25|432.45|435.02|432.22|435.25|432.45|435.02|432.22|0
1649120650000|2022-04-05 01:04:10|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1649120660000|2022-04-05 01:04:20|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649120700000|2022-04-05 01:05:00|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649120710000|2022-04-05 01:05:10|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649120720000|2022-04-05 01:05:20|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649120740000|2022-04-05 01:05:40|435.49|432.69|435.25|432.45|435.49|432.69|435.25|432.45|0
1649120750000|2022-04-05 01:05:50|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649120760000|2022-04-05 01:06:00|435.25|432.45|435.49|432.69|435.49|432.69|435.25|432.45|0
1649120770000|2022-04-05 01:06:10|435.25|432.45|435.49|432.69|435.49|432.69|435.25|432.45|0
1649120780000|2022-04-05 01:06:20|435.25|432.45|435.25|432.45|435.37|432.57|435.25|432.45|0
1649120800000|2022-04-05 01:06:40|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649120820000|2022-04-05 01:07:00|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649120830000|2022-04-05 01:07:10|435.37|432.57|435.25|432.45|435.37|432.57|435.25|432.45|0
1649120840000|2022-04-05 01:07:20|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649120890000|2022-04-05 01:08:10|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649120910000|2022-04-05 01:08:30|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649120920000|2022-04-05 01:08:40|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649120930000|2022-04-05 01:08:50|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649120950000|2022-04-05 01:09:10|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649120960000|2022-04-05 01:09:20|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649120990000|2022-04-05 01:09:50|435.37|432.57|435.25|432.45|435.37|432.57|435.25|432.45|0
1649121000000|2022-04-05 01:10:00|435.14|432.34|435.01|432.21|435.14|432.34|435.01|432.21|0
1649121020000|2022-04-05 01:10:20|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649121080000|2022-04-05 01:11:20|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649121130000|2022-04-05 01:12:10|434.9|432.1|434.78|431.98|434.9|432.1|434.78|431.98|0
1649121140000|2022-04-05 01:12:20|435.01|432.21|435.14|432.34|435.14|432.34|435.01|432.21|0
1649121150000|2022-04-05 01:12:30|435.25|432.45|435.01|432.21|435.25|432.45|435.01|432.21|0
1649121170000|2022-04-05 01:12:50|435.25|432.45|435.01|432.21|435.25|432.45|435.01|432.21|0
1649121180000|2022-04-05 01:13:00|435.14|432.34|435.01|432.21|435.14|432.34|435.01|432.21|0
1649121190000|2022-04-05 01:13:10|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649121200000|2022-04-05 01:13:20|435.01|432.21|435.01|432.21|435.14|432.34|435.01|432.21|0
1649121210000|2022-04-05 01:13:30|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649121300000|2022-04-05 01:15:00|435.01|432.21|435.25|432.45|435.25|432.45|435.01|432.21|0
1649121330000|2022-04-05 01:15:30|435.14|432.34|435.25|432.45|435.25|432.45|435.14|432.34|0
1649121340000|2022-04-05 01:15:40|435.14|432.34|435.14|432.34|435.14|432.34|435.14|432.34|0
1649121350000|2022-04-05 01:15:50|435.25|432.45|435.01|432.21|435.25|432.45|435.01|432.21|0
1649121380000|2022-04-05 01:16:20|435.14|432.34|435.25|432.45|435.25|432.45|435.14|432.34|0
1649121390000|2022-04-05 01:16:30|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649121430000|2022-04-05 01:17:10|434.9|432.1|435.01|432.21|435.01|432.21|434.9|432.1|0
1649121460000|2022-04-05 01:17:40|434.9|432.1|434.9|432.1|434.9|432.1|434.9|432.1|0
1649121470000|2022-04-05 01:17:50|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1649121520000|2022-04-05 01:18:40|434.9|432.1|434.9|432.1|434.9|432.1|434.9|432.1|0
1649121530000|2022-04-05 01:18:50|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1649121560000|2022-04-05 01:19:20|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649121680000|2022-04-05 01:21:20|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1649121700000|2022-04-05 01:21:40|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649121720000|2022-04-05 01:22:00|434.78|431.98|434.66|431.86|434.78|431.98|434.66|431.86|0
1649121730000|2022-04-05 01:22:10|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649121740000|2022-04-05 01:22:20|434.43|431.63|434.54|431.74|434.54|431.74|434.43|431.63|0
1649121770000|2022-04-05 01:22:50|434.31|431.51|434.07|431.27|434.31|431.51|434.07|431.27|0
1649121780000|2022-04-05 01:23:00|434.31|431.51|434.07|431.27|434.31|431.51|434.07|431.27|0
1649121800000|2022-04-05 01:23:20|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1649121820000|2022-04-05 01:23:40|434.43|431.63|434.54|431.74|434.54|431.74|434.43|431.63|0
1649121830000|2022-04-05 01:23:50|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1649121840000|2022-04-05 01:24:00|434.43|431.63|434.43|431.63|434.43|431.63|434.31|431.51|0
1649121850000|2022-04-05 01:24:10|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649121860000|2022-04-05 01:24:20|434.31|431.51|434.54|431.74|434.54|431.74|434.31|431.51|0
1649121910000|2022-04-05 01:25:10|434.66|431.86|434.78|431.98|434.78|431.98|434.66|431.86|0
1649121920000|2022-04-05 01:25:20|435.01|432.21|434.9|432.1|435.01|432.21|434.9|432.1|0
1649121930000|2022-04-05 01:25:30|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1649121960000|2022-04-05 01:26:00|434.9|432.1|435.01|432.21|435.01|432.21|434.78|431.98|0
1649121980000|2022-04-05 01:26:20|434.9|432.1|434.9|432.1|434.9|432.1|434.9|432.1|0
1649121990000|2022-04-05 01:26:30|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649122010000|2022-04-05 01:26:50|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649122030000|2022-04-05 01:27:10|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649122040000|2022-04-05 01:27:20|435.13|432.33|435.25|432.45|435.25|432.45|435.13|432.33|0
1649122050000|2022-04-05 01:27:30|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649122060000|2022-04-05 01:27:40|435.13|432.33|435.13|432.33|435.13|432.33|435.13|432.33|0
1649122070000|2022-04-05 01:27:50|435.01|432.21|435.25|432.45|435.25|432.45|435.01|432.21|0
1649122080000|2022-04-05 01:28:00|435.48|432.68|435.48|432.68|435.48|432.68|435.48|432.68|0
1649122090000|2022-04-05 01:28:10|435.37|432.57|435.48|432.68|435.48|432.68|435.37|432.57|0
1649122110000|2022-04-05 01:28:30|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649122140000|2022-04-05 01:29:00|435.48|432.68|435.48|432.68|435.48|432.68|435.48|432.68|0
1649122150000|2022-04-05 01:29:10|435.6|432.8|435.72|432.92|435.72|432.92|435.6|432.8|0
1649122160000|2022-04-05 01:29:20|435.48|432.68|435.48|432.68|435.72|432.92|435.48|432.68|0
1649122200000|2022-04-05 01:30:00|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649122210000|2022-04-05 01:30:10|435.6|432.8|435.72|432.92|435.72|432.92|435.6|432.8|0
1649122230000|2022-04-05 01:30:30|435.48|432.68|435.48|432.68|435.48|432.68|435.48|432.68|0
1649122240000|2022-04-05 01:30:40|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649122250000|2022-04-05 01:30:50|435.37|432.57|435.48|432.68|435.48|432.68|435.37|432.57|0
1649122260000|2022-04-05 01:31:00|435.25|432.45|435.01|432.21|435.25|432.45|435.01|432.21|0
1649122270000|2022-04-05 01:31:10|435.25|432.45|435.72|432.92|435.72|432.92|435.25|432.45|0
1649122300000|2022-04-05 01:31:40|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649122350000|2022-04-05 01:32:30|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649122380000|2022-04-05 01:33:00|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1649122420000|2022-04-05 01:33:40|434.9|432.1|434.78|431.98|434.9|432.1|434.78|431.98|0
1649122430000|2022-04-05 01:33:50|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649122450000|2022-04-05 01:34:10|434.9|432.1|434.9|432.1|434.9|432.1|434.9|432.1|0
1649122460000|2022-04-05 01:34:20|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649122480000|2022-04-05 01:34:40|435.13|432.33|435.13|432.33|435.13|432.33|435.13|432.33|0
1649122490000|2022-04-05 01:34:50|435.01|432.21|435.13|432.33|435.13|432.33|435.01|432.21|0
1649122500000|2022-04-05 01:35:00|435.25|432.45|435.01|432.21|435.25|432.45|435.01|432.21|0
1649122540000|2022-04-05 01:35:40|435.13|432.33|435.25|432.45|435.25|432.45|435.13|432.33|0
1649122550000|2022-04-05 01:35:50|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649122560000|2022-04-05 01:36:00|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1649122580000|2022-04-05 01:36:20|434.9|432.1|434.9|432.1|434.9|432.1|434.9|432.1|0
1649122590000|2022-04-05 01:36:30|434.78|431.98|435.01|432.21|435.01|432.21|434.78|431.98|0
1649122600000|2022-04-05 01:36:40|434.9|432.1|434.77|431.97|434.9|432.1|434.77|431.97|0
1649122680000|2022-04-05 01:38:00|434.9|432.1|434.9|432.1|434.9|432.1|434.9|432.1|0
1649122690000|2022-04-05 01:38:10|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1649122700000|2022-04-05 01:38:20|434.9|432.1|434.77|431.97|435.01|432.21|434.77|431.97|0
1649122720000|2022-04-05 01:38:40|434.9|432.1|434.9|432.1|434.9|432.1|434.77|431.97|0
1649122730000|2022-04-05 01:38:50|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1649122760000|2022-04-05 01:39:20|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649122770000|2022-04-05 01:39:30|434.43|431.63|434.66|431.86|434.77|431.97|434.43|431.63|0
1649122780000|2022-04-05 01:39:40|434.77|431.97|434.66|431.86|434.77|431.97|434.54|431.74|0
1649122790000|2022-04-05 01:39:50|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1649122820000|2022-04-05 01:40:20|434.66|431.86|434.77|431.97|434.77|431.97|434.66|431.86|0
1649122880000|2022-04-05 01:41:20|434.9|432.1|434.9|432.1|434.9|432.1|434.9|432.1|0
1649122890000|2022-04-05 01:41:30|435.01|432.21|434.77|431.97|435.01|432.21|434.77|431.97|0
1649122900000|2022-04-05 01:41:40|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649122920000|2022-04-05 01:42:00|435.25|432.45|435.01|432.21|435.25|432.45|435.01|432.21|0
1649122960000|2022-04-05 01:42:40|435.13|432.33|435.13|432.33|435.13|432.33|435.13|432.33|0
1649122970000|2022-04-05 01:42:50|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649122980000|2022-04-05 01:43:00|435.24|432.44|435.24|432.44|435.24|432.44|435.24|432.44|0
1649123000000|2022-04-05 01:43:20|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649123050000|2022-04-05 01:44:10|434.9|432.1|434.77|431.97|435.01|432.21|434.77|431.97|0
1649123110000|2022-04-05 01:45:10|434.66|431.86|434.54|431.74|434.66|431.86|434.54|431.74|0
1649123180000|2022-04-05 01:46:20|434.66|431.86|434.66|431.86|434.66|431.86|434.66|431.86|0
1649123190000|2022-04-05 01:46:30|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1649123200000|2022-04-05 01:46:40|434.9|432.1|434.9|432.1|434.9|432.1|434.9|432.1|0
1649123210000|2022-04-05 01:46:50|435.01|432.21|434.9|432.1|435.01|432.21|434.9|432.1|0
1649123220000|2022-04-05 01:47:00|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1649123240000|2022-04-05 01:47:20|434.9|432.1|435.01|432.21|435.01|432.21|434.9|432.1|0
1649123260000|2022-04-05 01:47:40|434.9|432.1|434.77|431.97|434.9|432.1|434.77|431.97|0
1649123280000|2022-04-05 01:48:00|434.66|431.86|434.54|431.74|434.77|431.97|434.54|431.74|0
1649123300000|2022-04-05 01:48:20|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649123330000|2022-04-05 01:48:50|434.42|431.62|434.54|431.74|434.54|431.74|434.42|431.62|0
1649123390000|2022-04-05 01:49:50|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649123440000|2022-04-05 01:50:40|434.07|431.27|434.07|431.27|434.07|431.27|434.07|431.27|0
1649123460000|2022-04-05 01:51:00|433.83|431.03|433.83|431.03|433.83|431.03|433.83|431.03|0
1649123490000|2022-04-05 01:51:30|434.07|431.27|434.07|431.27|434.07|431.27|434.07|431.27|0
1649123510000|2022-04-05 01:51:50|433.83|431.03|433.83|431.03|433.83|431.03|433.83|431.03|0
1649123590000|2022-04-05 01:53:10|433.36|430.56|433.36|430.56|433.36|430.56|433.36|430.56|0
1649123610000|2022-04-05 01:53:30|433.6|430.8|433.6|430.8|433.6|430.8|433.6|430.8|0
1649123620000|2022-04-05 01:53:40|433.48|430.68|433.36|430.56|433.6|430.8|433.36|430.56|0
1649123750000|2022-04-05 01:55:50|433.6|430.8|433.6|430.8|433.6|430.8|433.6|430.8|0
1649123760000|2022-04-05 01:56:00|433.48|430.68|433.6|430.8|433.6|430.8|433.48|430.68|0
1649123830000|2022-04-05 01:57:10|433.48|430.68|433.6|430.8|433.6|430.8|433.48|430.68|0
1649123880000|2022-04-05 01:58:00|433.36|430.56|433.36|430.56|433.36|430.56|433.36|430.56|0
1649123890000|2022-04-05 01:58:10|433.6|430.8|433.36|430.56|433.6|430.8|433.36|430.56|0
1649123900000|2022-04-05 01:58:20|433.6|430.8|433.6|430.8|433.6|430.8|433.6|430.8|0
1649123920000|2022-04-05 01:58:40|433.36|430.56|433.36|430.56|433.48|430.68|433.36|430.56|0
1649123930000|2022-04-05 01:58:50|433.6|430.8|433.36|430.56|433.6|430.8|433.36|430.56|0
1649123940000|2022-04-05 01:59:00|433.48|430.68|433.36|430.56|433.48|430.68|433.36|430.56|0
1649123960000|2022-04-05 01:59:20|433.6|430.8|433.6|430.8|433.6|430.8|433.6|430.8|0
1649123970000|2022-04-05 01:59:30|433.59|430.79|433.59|430.79|433.59|430.79|433.59|430.79|0
1649124000000|2022-04-05 02:00:00|433.48|430.68|433.59|430.79|433.59|430.79|433.48|430.68|0
1649124010000|2022-04-05 02:00:10|433.48|430.68|433.36|430.56|433.48|430.68|433.36|430.56|0
1649124030000|2022-04-05 02:00:30|433.59|430.79|433.59|430.79|433.59|430.79|433.59|430.79|0
1649124190000|2022-04-05 02:03:10|433.36|430.56|433.36|430.56|433.36|430.56|433.36|430.56|0
1649124370000|2022-04-05 02:06:10|433.59|430.79|433.59|430.79|433.59|430.79|433.59|430.79|0
1649124380000|2022-04-05 02:06:20|433.36|430.56|433.36|430.56|433.36|430.56|433.36|430.56|0
1649124410000|2022-04-05 02:06:50|433.59|430.79|433.59|430.79|433.59|430.79|433.59|430.79|0
1649124450000|2022-04-05 02:07:30|433.83|431.03|433.83|431.03|433.83|431.03|433.83|431.03|0
1649124480000|2022-04-05 02:08:00|433.95|431.15|434.06|431.26|434.06|431.26|433.95|431.15|0
1649124690000|2022-04-05 02:11:30|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649124760000|2022-04-05 02:12:40|434.06|431.26|434.06|431.26|434.06|431.26|434.06|431.26|0
1649124800000|2022-04-05 02:13:20|434.19|431.39|434.19|431.39|434.19|431.39|434.19|431.39|0
1649124810000|2022-04-05 02:13:30|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649124830000|2022-04-05 02:13:50|434.19|431.39|434.06|431.26|434.19|431.39|434.06|431.26|0
1649124840000|2022-04-05 02:14:00|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649124850000|2022-04-05 02:14:10|434.19|431.39|434.3|431.5|434.3|431.5|434.19|431.39|0
1649124910000|2022-04-05 02:15:10|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1649124960000|2022-04-05 02:16:00|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649124980000|2022-04-05 02:16:20|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1649125050000|2022-04-05 02:17:30|434.42|431.62|434.42|431.62|434.42|431.62|434.42|431.62|0
1649125060000|2022-04-05 02:17:40|434.53|431.73|434.53|431.73|434.53|431.73|434.42|431.62|0
1649125110000|2022-04-05 02:18:30|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649125120000|2022-04-05 02:18:40|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1649125140000|2022-04-05 02:19:00|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1649125160000|2022-04-05 02:19:20|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1649125220000|2022-04-05 02:20:20|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1649125240000|2022-04-05 02:20:40|434.66|431.86|434.77|431.97|434.77|431.97|434.66|431.86|0
1649125270000|2022-04-05 02:21:10|434.89|432.09|435.24|432.44|435.24|432.44|434.89|432.09|0
1649125300000|2022-04-05 02:21:40|435.12|432.32|435.3|432.5|435.3|432.5|435.12|432.32|0
1649125310000|2022-04-05 02:21:50|435.6|432.8|435.6|432.8|435.6|432.8|435.6|432.8|0
1649125320000|2022-04-05 02:22:00|436.21|433.41|436.21|433.41|436.21|433.41|436.21|433.41|0
1649125330000|2022-04-05 02:22:10|436.09|433.29|436.09|433.29|436.09|433.29|436.09|433.29|0
1649125340000|2022-04-05 02:22:20|436.2|433.4|435.97|433.17|436.2|433.4|435.97|433.17|0
1649125360000|2022-04-05 02:22:40|435.86|433.06|435.74|432.94|435.86|433.06|435.74|432.94|0
1649125400000|2022-04-05 02:23:20|435.5|432.7|435.5|432.7|435.5|432.7|435.5|432.7|0
1649125410000|2022-04-05 02:23:30|435.62|432.82|435.74|432.94|435.74|432.94|435.62|432.82|0
1649125420000|2022-04-05 02:23:40|435.62|432.82|435.5|432.7|435.62|432.82|435.5|432.7|0
1649125470000|2022-04-05 02:24:30|435.27|432.47|435.27|432.47|435.27|432.47|435.27|432.47|0
1649125600000|2022-04-05 02:26:40|435.16|432.36|435.16|432.36|435.16|432.36|435.16|432.36|0
1649125610000|2022-04-05 02:26:50|435.03|432.23|435.27|432.47|435.27|432.47|435.03|432.23|0
1649125620000|2022-04-05 02:27:00|435.16|432.36|435.16|432.36|435.16|432.36|435.16|432.36|0
1649125630000|2022-04-05 02:27:10|435.03|432.23|435.03|432.23|435.03|432.23|435.03|432.23|0
1649125680000|2022-04-05 02:28:00|435.27|432.47|435.27|432.47|435.27|432.47|435.27|432.47|0
1649125690000|2022-04-05 02:28:10|435.03|432.23|435.03|432.23|435.03|432.23|435.03|432.23|0
1649125780000|2022-04-05 02:29:40|435.27|432.47|435.27|432.47|435.27|432.47|435.27|432.47|0
1649125800000|2022-04-05 02:30:00|435.5|432.7|435.5|432.7|435.5|432.7|435.5|432.7|0
1649125840000|2022-04-05 02:30:40|435.27|432.47|435.27|432.47|435.27|432.47|435.27|432.47|0
1649125910000|2022-04-05 02:31:50|435.03|432.23|435.03|432.23|435.03|432.23|435.03|432.23|0
1649125940000|2022-04-05 02:32:20|435.16|432.36|435.03|432.23|435.16|432.36|435.03|432.23|0
1649125970000|2022-04-05 02:32:50|435.16|432.36|435.03|432.23|435.16|432.36|435.03|432.23|0
1649126000000|2022-04-05 02:33:20|434.92|432.12|435.03|432.23|435.03|432.23|434.92|432.12|0
1649126010000|2022-04-05 02:33:30|434.8|432|434.8|432|434.8|432|434.8|432|0
1649126050000|2022-04-05 02:34:10|434.57|431.77|434.57|431.77|434.57|431.77|434.57|431.77|0
1649126120000|2022-04-05 02:35:20|434.69|431.89|434.69|431.89|434.69|431.89|434.69|431.89|0
1649126130000|2022-04-05 02:35:30|434.8|432|434.8|432|434.8|432|434.8|432|0
1649126160000|2022-04-05 02:36:00|434.57|431.77|434.57|431.77|434.57|431.77|434.57|431.77|0
1649126370000|2022-04-05 02:39:30|434.56|431.76|434.56|431.76|434.56|431.76|434.56|431.76|0
1649126420000|2022-04-05 02:40:20|434.69|431.89|434.56|431.76|434.8|432|434.56|431.76|0
1649126570000|2022-04-05 02:42:50|434.8|432|434.8|432|434.8|432|434.8|432|0
1649126580000|2022-04-05 02:43:00|434.56|431.76|434.56|431.76|434.56|431.76|434.56|431.76|0
1649126610000|2022-04-05 02:43:30|434.8|432|434.8|432|434.8|432|434.8|432|0
1649126620000|2022-04-05 02:43:40|434.56|431.76|434.56|431.76|434.56|431.76|434.56|431.76|0
1649126730000|2022-04-05 02:45:30|434.8|432|434.8|432|434.8|432|434.8|432|0
1649126930000|2022-04-05 02:48:50|435.03|432.23|435.03|432.23|435.03|432.23|435.03|432.23|0
1649126950000|2022-04-05 02:49:10|435.27|432.47|435.26|432.46|435.27|432.47|435.26|432.46|0
1649126960000|2022-04-05 02:49:20|435.03|432.23|435.03|432.23|435.03|432.23|435.03|432.23|0
1649127000000|2022-04-05 02:50:00|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1649127040000|2022-04-05 02:50:40|435.5|432.7|435.5|432.7|435.5|432.7|435.5|432.7|0
1649127100000|2022-04-05 02:51:40|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1649127140000|2022-04-05 02:52:20|435.5|432.7|435.73|432.93|435.73|432.93|435.5|432.7|0
1649127180000|2022-04-05 02:53:00|435.5|432.7|435.73|432.93|435.73|432.93|435.5|432.7|0
1649127190000|2022-04-05 02:53:10|435.97|433.17|435.97|433.17|435.97|433.17|435.97|433.17|0
1649127230000|2022-04-05 02:53:50|435.85|433.05|435.85|433.05|435.85|433.05|435.85|433.05|0
1649127240000|2022-04-05 02:54:00|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1649127250000|2022-04-05 02:54:10|435.97|433.17|435.97|433.17|435.97|433.17|435.97|433.17|0
1649127360000|2022-04-05 02:56:00|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1649127380000|2022-04-05 02:56:20|436.09|433.29|436.09|433.29|436.09|433.29|436.09|433.29|0
1649127390000|2022-04-05 02:56:30|436.2|433.4|436.2|433.4|436.2|433.4|436.09|433.29|0
1649127400000|2022-04-05 02:56:40|436.09|433.29|436.09|433.29|436.09|433.29|435.97|433.17|0
1649127410000|2022-04-05 02:56:50|436.2|433.4|436.2|433.4|436.2|433.4|436.2|433.4|0
1649127480000|2022-04-05 02:58:00|435.97|433.17|435.97|433.17|435.97|433.17|435.97|433.17|0
1649127570000|2022-04-05 02:59:30|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1649127590000|2022-04-05 02:59:50|435.97|433.17|435.97|433.17|435.97|433.17|435.97|433.17|0
1649127600000|2022-04-05 03:00:00|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1649127690000|2022-04-05 03:01:30|435.5|432.7|435.62|432.82|435.73|432.93|435.5|432.7|0
1649127700000|2022-04-05 03:01:40|435.5|432.7|435.73|432.93|435.73|432.93|435.5|432.7|0
1649127710000|2022-04-05 03:01:50|435.5|432.7|435.5|432.7|435.5|432.7|435.5|432.7|0
1649127720000|2022-04-05 03:02:00|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1649127740000|2022-04-05 03:02:20|435.62|432.82|435.5|432.7|435.62|432.82|435.5|432.7|0
1649127770000|2022-04-05 03:02:50|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1649127780000|2022-04-05 03:03:00|435.62|432.82|435.5|432.7|435.62|432.82|435.5|432.7|0
1649127810000|2022-04-05 03:03:30|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1649127880000|2022-04-05 03:04:40|435.38|432.58|435.26|432.46|435.38|432.58|435.26|432.46|0
1649127890000|2022-04-05 03:04:50|435.38|432.58|435.5|432.7|435.5|432.7|435.38|432.58|0
1649127960000|2022-04-05 03:06:00|435.38|432.58|435.26|432.46|435.38|432.58|435.03|432.23|0
1649127980000|2022-04-05 03:06:20|435.38|432.58|435.38|432.58|435.38|432.58|435.38|432.58|0
1649127990000|2022-04-05 03:06:30|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1649128040000|2022-04-05 03:07:20|435.5|432.7|435.5|432.7|435.5|432.7|435.5|432.7|0
1649128100000|2022-04-05 03:08:20|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1649128170000|2022-04-05 03:09:30|435.5|432.7|435.73|432.93|435.73|432.93|435.5|432.7|0
1649128180000|2022-04-05 03:09:40|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649128190000|2022-04-05 03:09:50|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1649128200000|2022-04-05 03:10:00|435.5|432.7|435.26|432.46|435.5|432.7|435.26|432.46|0
1649128290000|2022-04-05 03:11:30|435.15|432.35|435.26|432.46|435.26|432.46|435.03|432.23|0
1649128330000|2022-04-05 03:12:10|435.15|432.35|435.15|432.35|435.15|432.35|435.15|432.35|0
1649128340000|2022-04-05 03:12:20|435.03|432.23|435.5|432.7|435.5|432.7|435.03|432.23|0
1649128370000|2022-04-05 03:12:50|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1649128400000|2022-04-05 03:13:20|435.15|432.35|435.03|432.23|435.15|432.35|435.03|432.23|0
1649128410000|2022-04-05 03:13:30|435.15|432.35|435.26|432.46|435.26|432.46|435.15|432.35|0
1649128420000|2022-04-05 03:13:40|435.38|432.58|435.26|432.46|435.38|432.58|435.26|432.46|0
1649128440000|2022-04-05 03:14:00|435.38|432.58|435.26|432.46|435.38|432.58|435.26|432.46|0
1649128460000|2022-04-05 03:14:20|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649128580000|2022-04-05 03:16:20|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1649128700000|2022-04-05 03:18:20|435.15|432.35|435.03|432.23|435.15|432.35|435.03|432.23|0
1649128810000|2022-04-05 03:20:10|435.26|432.46|435.03|432.23|435.26|432.46|435.03|432.23|0
1649128820000|2022-04-05 03:20:20|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1649128830000|2022-04-05 03:20:30|435.15|432.35|435.15|432.35|435.26|432.46|435.15|432.35|0
1649128840000|2022-04-05 03:20:40|435.26|432.46|435.03|432.23|435.26|432.46|435.03|432.23|0
1649128870000|2022-04-05 03:21:10|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1649128920000|2022-04-05 03:22:00|435.38|432.58|435.49|432.69|435.49|432.69|435.38|432.58|0
1649128950000|2022-04-05 03:22:30|435.38|432.58|435.38|432.58|435.38|432.58|435.38|432.58|0
1649128960000|2022-04-05 03:22:40|435.49|432.69|435.26|432.46|435.49|432.69|435.26|432.46|0
1649128980000|2022-04-05 03:23:00|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649129040000|2022-04-05 03:24:00|435.38|432.58|435.49|432.69|435.49|432.69|435.38|432.58|0
1649129050000|2022-04-05 03:24:10|435.38|432.58|435.38|432.58|435.38|432.58|435.38|432.58|0
1649129060000|2022-04-05 03:24:20|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1649129080000|2022-04-05 03:24:40|435.49|432.69|435.38|432.58|435.49|432.69|435.38|432.58|0
1649129090000|2022-04-05 03:24:50|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649129100000|2022-04-05 03:25:00|435.26|432.46|435.26|432.46|435.26|432.46|435.26|432.46|0
1649129120000|2022-04-05 03:25:20|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649129150000|2022-04-05 03:25:50|435.73|432.93|435.73|432.93|435.73|432.93|435.73|432.93|0
1649129160000|2022-04-05 03:26:00|435.61|432.81|435.73|432.93|435.73|432.93|435.61|432.81|0
1649129190000|2022-04-05 03:26:30|435.85|433.05|435.85|433.05|435.85|433.05|435.85|433.05|0
1649129200000|2022-04-05 03:26:40|435.73|432.93|435.85|433.05|435.85|433.05|435.73|432.93|0
1649129220000|2022-04-05 03:27:00|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649129230000|2022-04-05 03:27:10|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1649129250000|2022-04-05 03:27:30|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649129310000|2022-04-05 03:28:30|436.08|433.28|436.08|433.28|436.08|433.28|436.08|433.28|0
1649129320000|2022-04-05 03:28:40|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1649129340000|2022-04-05 03:29:00|435.96|433.16|436.19|433.39|436.19|433.39|435.96|433.16|0
1649129350000|2022-04-05 03:29:10|436.32|433.52|436.32|433.52|436.32|433.52|436.32|433.52|0
1649129360000|2022-04-05 03:29:20|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1649129390000|2022-04-05 03:29:50|436.66|433.86|436.66|433.86|436.66|433.86|436.66|433.86|0
1649129400000|2022-04-05 03:30:00|436.43|433.63|436.66|433.86|436.66|433.86|436.43|433.63|0
1649129440000|2022-04-05 03:30:40|436.9|434.1|436.9|434.1|436.9|434.1|436.9|434.1|0
1649129470000|2022-04-05 03:31:10|437.13|434.33|437.13|434.33|437.13|434.33|437.13|434.33|0
1649129490000|2022-04-05 03:31:30|436.66|433.86|436.66|433.86|436.78|433.98|436.66|433.86|0
1649129500000|2022-04-05 03:31:40|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1649129510000|2022-04-05 03:31:50|436.66|433.86|436.66|433.86|436.66|433.86|436.43|433.63|0
1649129520000|2022-04-05 03:32:00|436.43|433.63|436.66|433.86|436.66|433.86|436.43|433.63|0
1649129530000|2022-04-05 03:32:10|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1649129570000|2022-04-05 03:32:50|436.66|433.86|436.9|434.1|436.9|434.1|436.66|433.86|0
1649129580000|2022-04-05 03:33:00|436.66|433.86|436.78|433.98|436.78|433.98|436.66|433.86|0
1649129590000|2022-04-05 03:33:10|436.66|433.86|436.9|434.1|436.9|434.1|436.66|433.86|0
1649129620000|2022-04-05 03:33:40|437.13|434.33|436.66|433.86|437.13|434.33|436.66|433.86|0
1649129640000|2022-04-05 03:34:00|436.78|433.98|436.9|434.1|436.9|434.1|436.66|433.86|0
1649129660000|2022-04-05 03:34:20|436.66|433.86|436.78|433.98|436.78|433.98|436.66|433.86|0
1649129670000|2022-04-05 03:34:30|436.66|433.86|436.9|434.1|436.9|434.1|436.66|433.86|0
1649129740000|2022-04-05 03:35:40|436.66|433.86|436.66|433.86|436.66|433.86|436.66|433.86|0
1649129890000|2022-04-05 03:38:10|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1649129960000|2022-04-05 03:39:20|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1649129970000|2022-04-05 03:39:30|436.31|433.51|436.31|433.51|436.31|433.51|436.31|433.51|0
1649129980000|2022-04-05 03:39:40|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1649130000000|2022-04-05 03:40:00|436.31|433.51|436.19|433.39|436.31|433.51|436.19|433.39|0
1649130040000|2022-04-05 03:40:40|436.08|433.28|436.08|433.28|436.08|433.28|436.08|433.28|0
1649130050000|2022-04-05 03:40:50|435.96|433.16|436.19|433.39|436.19|433.39|435.96|433.16|0
1649130060000|2022-04-05 03:41:00|436.08|433.28|436.08|433.28|436.19|433.39|436.08|433.28|0
1649130070000|2022-04-05 03:41:10|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1649130130000|2022-04-05 03:42:10|436.31|433.51|436.19|433.39|436.31|433.51|436.19|433.39|0
1649130160000|2022-04-05 03:42:40|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1649130400000|2022-04-05 03:46:40|436.55|433.75|436.55|433.75|436.55|433.75|436.55|433.75|0
1649130410000|2022-04-05 03:46:50|436.66|433.86|436.66|433.86|436.66|433.86|436.66|433.86|0
1649130440000|2022-04-05 03:47:20|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1649130540000|2022-04-05 03:49:00|436.19|433.39|435.96|433.16|436.19|433.39|435.96|433.16|0
1649130550000|2022-04-05 03:49:10|436.08|433.28|436.19|433.39|436.19|433.39|436.08|433.28|0
1649130600000|2022-04-05 03:50:00|435.96|433.16|436.19|433.39|436.19|433.39|435.96|433.16|0
1649130610000|2022-04-05 03:50:10|436.08|433.28|436.19|433.39|436.19|433.39|436.08|433.28|0
1649130620000|2022-04-05 03:50:20|436.43|433.63|436.43|433.63|436.43|433.63|436.43|433.63|0
1649130630000|2022-04-05 03:50:30|436.55|433.75|436.43|433.63|436.55|433.75|436.43|433.63|0
1649130680000|2022-04-05 03:51:20|436.19|433.39|436.19|433.39|436.31|433.51|436.19|433.39|0
1649130710000|2022-04-05 03:51:50|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649130720000|2022-04-05 03:52:00|436.19|433.39|436.19|433.39|436.19|433.39|436.08|433.28|0
1649130750000|2022-04-05 03:52:30|436.31|433.51|436.19|433.39|436.31|433.51|436.19|433.39|0
1649130760000|2022-04-05 03:52:40|436.42|433.62|436.19|433.39|436.42|433.62|436.19|433.39|0
1649130770000|2022-04-05 03:52:50|436.31|433.51|436.42|433.62|436.42|433.62|436.31|433.51|0
1649130780000|2022-04-05 03:53:00|436.31|433.51|436.42|433.62|436.42|433.62|436.31|433.51|0
1649130810000|2022-04-05 03:53:30|436.19|433.39|436.31|433.51|436.31|433.51|436.19|433.39|0
1649130820000|2022-04-05 03:53:40|436.42|433.62|436.19|433.39|436.42|433.62|436.19|433.39|0
1649130840000|2022-04-05 03:54:00|436.08|433.28|436.08|433.28|436.08|433.28|436.08|433.28|0
1649130850000|2022-04-05 03:54:10|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1649130890000|2022-04-05 03:54:50|436.31|433.51|436.42|433.62|436.42|433.62|436.31|433.51|0
1649130900000|2022-04-05 03:55:00|436.31|433.51|436.42|433.62|436.42|433.62|436.31|433.51|0
1649130930000|2022-04-05 03:55:30|436.31|433.51|436.31|433.51|436.31|433.51|436.31|433.51|0
1649130940000|2022-04-05 03:55:40|436.42|433.62|436.42|433.62|436.42|433.62|436.42|433.62|0
1649130950000|2022-04-05 03:55:50|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1649131020000|2022-04-05 03:57:00|435.96|433.16|436.19|433.39|436.19|433.39|435.96|433.16|0
1649131080000|2022-04-05 03:58:00|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649131090000|2022-04-05 03:58:10|436.08|433.28|435.96|433.16|436.08|433.28|435.96|433.16|0
1649131100000|2022-04-05 03:58:20|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1649131110000|2022-04-05 03:58:30|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649131170000|2022-04-05 03:59:30|436.08|433.28|436.19|433.39|436.19|433.39|435.96|433.16|0
1649131200000|2022-04-05 04:00:00|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649131210000|2022-04-05 04:00:10|436.08|433.28|436.08|433.28|436.08|433.28|436.08|433.28|0
1649131220000|2022-04-05 04:00:20|435.96|433.16|435.96|433.16|435.96|433.16|435.96|433.16|0
1649131230000|2022-04-05 04:00:30|436.08|433.28|435.96|433.16|436.08|433.28|435.96|433.16|0
1649131240000|2022-04-05 04:00:40|436.19|433.39|436.19|433.39|436.19|433.39|435.96|433.16|0
1649131250000|2022-04-05 04:00:50|435.96|433.16|436.08|433.28|436.08|433.28|435.96|433.16|0
1649131260000|2022-04-05 04:01:00|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1649131330000|2022-04-05 04:02:10|436.31|433.51|436.42|433.62|436.42|433.62|436.31|433.51|0
1649131340000|2022-04-05 04:02:20|436.31|433.51|436.31|433.51|436.31|433.51|436.31|433.51|0
1649131350000|2022-04-05 04:02:30|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1649131380000|2022-04-05 04:03:00|436.31|433.51|436.19|433.39|436.31|433.51|436.19|433.39|0
1649131520000|2022-04-05 04:05:20|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1649131530000|2022-04-05 04:05:30|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649131570000|2022-04-05 04:06:10|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1649131580000|2022-04-05 04:06:20|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649131620000|2022-04-05 04:07:00|435.61|432.81|435.61|432.81|435.61|432.81|435.61|432.81|0
1649131630000|2022-04-05 04:07:10|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649131650000|2022-04-05 04:07:30|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649131660000|2022-04-05 04:07:40|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649131680000|2022-04-05 04:08:00|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649131690000|2022-04-05 04:08:10|435.61|432.81|435.72|432.92|435.72|432.92|435.61|432.81|0
1649131730000|2022-04-05 04:08:50|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1649131740000|2022-04-05 04:09:00|435.84|433.04|435.84|433.04|435.84|433.04|435.84|433.04|0
1649131750000|2022-04-05 04:09:10|435.72|432.92|435.84|433.04|435.84|433.04|435.72|432.92|0
1649131760000|2022-04-05 04:09:20|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649131770000|2022-04-05 04:09:30|435.84|433.04|435.95|433.15|435.95|433.15|435.72|432.92|0
1649131790000|2022-04-05 04:09:50|435.84|433.04|435.72|432.92|435.84|433.04|435.72|432.92|0
1649131940000|2022-04-05 04:12:20|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649131980000|2022-04-05 04:13:00|435.72|432.92|435.49|432.69|435.72|432.92|435.49|432.69|0
1649132040000|2022-04-05 04:14:00|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649132050000|2022-04-05 04:14:10|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1649132130000|2022-04-05 04:15:30|435.72|432.92|435.72|432.92|435.72|432.92|435.61|432.81|0
1649132150000|2022-04-05 04:15:50|435.49|432.69|435.49|432.69|435.49|432.69|435.49|432.69|0
1649132160000|2022-04-05 04:16:00|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649132300000|2022-04-05 04:18:20|435.48|432.68|435.48|432.68|435.48|432.68|435.48|432.68|0
1649132340000|2022-04-05 04:19:00|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649132400000|2022-04-05 04:20:00|435.95|433.15|435.72|432.92|435.95|433.15|435.72|432.92|0
1649132410000|2022-04-05 04:20:10|435.84|433.04|435.84|433.04|435.84|433.04|435.84|433.04|0
1649132420000|2022-04-05 04:20:20|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1649132460000|2022-04-05 04:21:00|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649132540000|2022-04-05 04:22:20|435.61|432.81|435.61|432.81|435.61|432.81|435.61|432.81|0
1649132550000|2022-04-05 04:22:30|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649132710000|2022-04-05 04:25:10|435.48|432.68|435.48|432.68|435.48|432.68|435.48|432.68|0
1649132720000|2022-04-05 04:25:20|435.72|432.92|435.61|432.81|435.72|432.92|435.61|432.81|0
1649132730000|2022-04-05 04:25:30|435.48|432.68|435.48|432.68|435.48|432.68|435.48|432.68|0
1649132810000|2022-04-05 04:26:50|435.25|432.45|435.48|432.68|435.48|432.68|435.25|432.45|0
1649133000000|2022-04-05 04:30:00|435.37|432.57|435.48|432.68|435.48|432.68|435.37|432.57|0
1649133010000|2022-04-05 04:30:10|435.25|432.45|435.25|432.45|435.25|432.45|435.25|432.45|0
1649133030000|2022-04-05 04:30:30|435.02|432.22|435.02|432.22|435.02|432.22|435.02|432.22|0
1649133040000|2022-04-05 04:30:40|434.78|431.98|434.55|431.75|434.78|431.98|434.55|431.75|0
1649133050000|2022-04-05 04:30:50|434.31|431.51|434.55|431.75|434.55|431.75|434.31|431.51|0
1649133070000|2022-04-05 04:31:10|434.67|431.87|434.55|431.75|434.78|431.98|434.55|431.75|0
1649133090000|2022-04-05 04:31:30|434.78|431.98|434.78|431.98|434.78|431.98|434.55|431.75|0
1649133110000|2022-04-05 04:31:50|434.9|432.1|434.9|432.1|434.9|432.1|434.9|432.1|0
1649133120000|2022-04-05 04:32:00|434.78|431.98|434.78|431.98|435.01|432.21|434.78|431.98|0
1649133160000|2022-04-05 04:32:40|435.01|432.21|434.78|431.98|435.01|432.21|434.78|431.98|0
1649133180000|2022-04-05 04:33:00|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1649133190000|2022-04-05 04:33:10|434.31|431.51|434.55|431.75|434.55|431.75|434.31|431.51|0
1649133240000|2022-04-05 04:34:00|434.2|431.4|434.31|431.51|434.31|431.51|434.2|431.4|0
1649133260000|2022-04-05 04:34:20|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1649133300000|2022-04-05 04:35:00|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1649133320000|2022-04-05 04:35:20|434.55|431.75|434.55|431.75|434.78|431.98|434.55|431.75|0
1649133360000|2022-04-05 04:36:00|434.67|431.87|434.67|431.87|434.78|431.98|434.67|431.87|0
1649133370000|2022-04-05 04:36:10|434.55|431.75|434.55|431.75|434.67|431.87|434.55|431.75|0
1649133380000|2022-04-05 04:36:20|434.67|431.87|435.01|432.21|435.01|432.21|434.67|431.87|0
1649133390000|2022-04-05 04:36:30|434.78|431.98|435.01|432.21|435.01|432.21|434.78|431.98|0
1649133400000|2022-04-05 04:36:40|434.9|432.1|434.9|432.1|434.9|432.1|434.9|432.1|0
1649133410000|2022-04-05 04:36:50|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1649133500000|2022-04-05 04:38:20|434.67|431.87|434.67|431.87|434.67|431.87|434.67|431.87|0
1649133510000|2022-04-05 04:38:30|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1649133600000|2022-04-05 04:40:00|434.67|431.87|434.78|431.98|434.78|431.98|434.67|431.87|0
1649133640000|2022-04-05 04:40:40|434.9|432.1|434.78|431.98|434.9|432.1|434.78|431.98|0
1649133670000|2022-04-05 04:41:10|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649133680000|2022-04-05 04:41:20|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1649133690000|2022-04-05 04:41:30|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649133710000|2022-04-05 04:41:50|434.9|432.1|435.01|432.21|435.01|432.21|434.9|432.1|0
1649133780000|2022-04-05 04:43:00|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1649133860000|2022-04-05 04:44:20|434.55|431.75|434.55|431.75|434.55|431.75|434.55|431.75|0
1649133870000|2022-04-05 04:44:30|434.78|431.98|435.01|432.21|435.01|432.21|434.78|431.98|0
1649133900000|2022-04-05 04:45:00|434.9|432.1|434.78|431.98|434.9|432.1|434.78|431.98|0
1649133940000|2022-04-05 04:45:40|434.67|431.87|434.78|431.98|434.78|431.98|434.67|431.87|0
1649133980000|2022-04-05 04:46:20|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649133990000|2022-04-05 04:46:30|434.78|431.98|435.01|432.21|435.01|432.21|434.78|431.98|0
1649134000000|2022-04-05 04:46:40|434.78|431.98|434.78|431.98|435.01|432.21|434.78|431.98|0
1649134100000|2022-04-05 04:48:20|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649134200000|2022-04-05 04:50:00|434.31|431.51|434.43|431.63|434.43|431.63|434.31|431.51|0
1649134210000|2022-04-05 04:50:10|434.31|431.51|434.43|431.63|434.43|431.63|434.31|431.51|0
1649134220000|2022-04-05 04:50:20|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1649134250000|2022-04-05 04:50:50|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649134280000|2022-04-05 04:51:20|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1649134300000|2022-04-05 04:51:40|434.9|432.1|434.9|432.1|434.9|432.1|434.9|432.1|0
1649134310000|2022-04-05 04:51:50|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1649134320000|2022-04-05 04:52:00|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649134360000|2022-04-05 04:52:40|434.67|431.87|434.67|431.87|434.67|431.87|434.67|431.87|0
1649134370000|2022-04-05 04:52:50|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649134380000|2022-04-05 04:53:00|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1649134580000|2022-04-05 04:56:20|434.54|431.74|434.31|431.51|434.54|431.74|434.31|431.51|0
1649134590000|2022-04-05 04:56:30|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649134690000|2022-04-05 04:58:10|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1649134840000|2022-04-05 05:00:40|435.01|432.21|434.78|431.98|435.01|432.21|434.78|431.98|0
1649134900000|2022-04-05 05:01:40|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649134910000|2022-04-05 05:01:50|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1649134920000|2022-04-05 05:02:00|434.07|431.27|434.07|431.27|434.07|431.27|434.07|431.27|0
1649134930000|2022-04-05 05:02:10|434.2|431.4|434.07|431.27|434.2|431.4|434.07|431.27|0
1649134950000|2022-04-05 05:02:30|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1649134980000|2022-04-05 05:03:00|434.43|431.63|434.43|431.63|434.43|431.63|434.43|431.63|0
1649134990000|2022-04-05 05:03:10|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1649135000000|2022-04-05 05:03:20|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649135090000|2022-04-05 05:04:50|434.43|431.63|434.31|431.51|434.43|431.63|434.31|431.51|0
1649135100000|2022-04-05 05:05:00|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649135160000|2022-04-05 05:06:00|434.31|431.51|434.54|431.74|434.54|431.74|434.31|431.51|0
1649135280000|2022-04-05 05:08:00|434.78|431.98|434.78|431.98|434.78|431.98|434.78|431.98|0
1649135350000|2022-04-05 05:09:10|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649135460000|2022-04-05 05:11:00|435.13|432.33|435.13|432.33|435.13|432.33|435.13|432.33|0
1649135470000|2022-04-05 05:11:10|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649135480000|2022-04-05 05:11:20|435.13|432.33|435.24|432.44|435.24|432.44|435.01|432.21|0
1649135490000|2022-04-05 05:11:30|435.01|432.21|435.01|432.21|435.13|432.33|435.01|432.21|0
1649135500000|2022-04-05 05:11:40|435.13|432.33|435.24|432.44|435.24|432.44|435.13|432.33|0
1649135520000|2022-04-05 05:12:00|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649135550000|2022-04-05 05:12:30|435.13|432.33|435.13|432.33|435.13|432.33|435.13|432.33|0
1649135560000|2022-04-05 05:12:40|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649135580000|2022-04-05 05:13:00|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1649135710000|2022-04-05 05:15:10|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649135720000|2022-04-05 05:15:20|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1649135730000|2022-04-05 05:15:30|434.07|431.27|434.31|431.51|434.31|431.51|434.07|431.27|0
1649135740000|2022-04-05 05:15:40|434.07|431.27|434.07|431.27|434.07|431.27|433.84|431.04|0
1649135790000|2022-04-05 05:16:30|434.31|431.51|434.31|431.51|434.31|431.51|434.31|431.51|0
1649135820000|2022-04-05 05:17:00|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649135830000|2022-04-05 05:17:10|434.66|431.86|434.77|431.97|434.77|431.97|434.66|431.86|0
1649135840000|2022-04-05 05:17:20|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649135850000|2022-04-05 05:17:30|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1649135860000|2022-04-05 05:17:40|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649135880000|2022-04-05 05:18:00|434.77|431.97|435.01|432.21|435.01|432.21|434.77|431.97|0
1649135910000|2022-04-05 05:18:30|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1649135920000|2022-04-05 05:18:40|435.01|432.21|435.01|432.21|435.01|432.21|435.01|432.21|0
1649135940000|2022-04-05 05:19:00|434.77|431.97|435.01|432.21|435.01|432.21|434.77|431.97|0
1649135950000|2022-04-05 05:19:10|434.77|431.97|435.01|432.21|435.01|432.21|434.77|431.97|0
1649136050000|2022-04-05 05:20:50|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1649136060000|2022-04-05 05:21:00|434.9|432.1|434.77|431.97|434.9|432.1|434.77|431.97|0
1649136100000|2022-04-05 05:21:40|434.66|431.86|434.54|431.74|434.66|431.86|434.54|431.74|0
1649136110000|2022-04-05 05:21:50|434.77|431.97|434.66|431.86|434.77|431.97|434.54|431.74|0
1649136120000|2022-04-05 05:22:00|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649136130000|2022-04-05 05:22:10|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1649136170000|2022-04-05 05:22:50|434.54|431.74|434.54|431.74|434.66|431.86|434.54|431.74|0
1649136180000|2022-04-05 05:23:00|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1649136210000|2022-04-05 05:23:30|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649136240000|2022-04-05 05:24:00|434.77|431.97|434.77|431.97|434.77|431.97|434.54|431.74|0
1649136250000|2022-04-05 05:24:10|434.54|431.74|434.77|431.97|434.77|431.97|434.54|431.74|0
1649136280000|2022-04-05 05:24:40|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649136310000|2022-04-05 05:25:10|434.43|431.63|434.31|431.51|434.43|431.63|434.31|431.51|0
1649136340000|2022-04-05 05:25:40|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649136350000|2022-04-05 05:25:50|434.07|431.27|434.07|431.27|434.07|431.27|434.07|431.27|0
1649136370000|2022-04-05 05:26:10|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649136380000|2022-04-05 05:26:20|434.19|431.39|434.19|431.39|434.3|431.5|434.07|431.27|0
1649136390000|2022-04-05 05:26:30|434.07|431.27|434.07|431.27|434.07|431.27|434.07|431.27|0
1649136400000|2022-04-05 05:26:40|434.19|431.39|434.19|431.39|434.19|431.39|434.19|431.39|0
1649136420000|2022-04-05 05:27:00|434.07|431.27|434.07|431.27|434.07|431.27|434.07|431.27|0
1649136470000|2022-04-05 05:27:50|433.84|431.04|433.84|431.04|433.84|431.04|433.84|431.04|0
1649136600000|2022-04-05 05:30:00|433.96|431.16|434.07|431.27|434.07|431.27|433.96|431.16|0
1649136620000|2022-04-05 05:30:20|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649136640000|2022-04-05 05:30:40|434.54|431.74|434.3|431.5|434.54|431.74|434.3|431.5|0
1649136660000|2022-04-05 05:31:00|434.07|431.27|434.43|431.63|434.43|431.63|434.07|431.27|0
1649136670000|2022-04-05 05:31:10|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649136690000|2022-04-05 05:31:30|434.54|431.74|434.43|431.63|434.54|431.74|434.43|431.63|0
1649136700000|2022-04-05 05:31:40|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649136740000|2022-04-05 05:32:20|434.43|431.63|434.3|431.5|434.43|431.63|434.3|431.5|0
1649136800000|2022-04-05 05:33:20|434.43|431.63|434.54|431.74|434.54|431.74|434.43|431.63|0
1649136820000|2022-04-05 05:33:40|434.43|431.63|434.54|431.74|434.54|431.74|434.43|431.63|0
1649136910000|2022-04-05 05:35:10|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649136920000|2022-04-05 05:35:20|434.54|431.74|434.3|431.5|434.54|431.74|434.3|431.5|0
1649136960000|2022-04-05 05:36:00|434.07|431.27|434.07|431.27|434.07|431.27|434.07|431.27|0
1649137030000|2022-04-05 05:37:10|434.3|431.5|434.3|431.5|434.3|431.5|434.07|431.27|0
1649137040000|2022-04-05 05:37:20|434.19|431.39|434.07|431.27|434.3|431.5|434.07|431.27|0
1649137060000|2022-04-05 05:37:40|434.19|431.39|434.3|431.5|434.3|431.5|434.19|431.39|0
1649137200000|2022-04-05 05:40:00|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649137220000|2022-04-05 05:40:20|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1649137230000|2022-04-05 05:40:30|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649137240000|2022-04-05 05:40:40|434.66|431.86|434.77|431.97|434.77|431.97|434.66|431.86|0
1649137290000|2022-04-05 05:41:30|435|432.2|434.89|432.09|435|432.2|434.89|432.09|0
1649137300000|2022-04-05 05:41:40|435|432.2|434.77|431.97|435|432.2|434.77|431.97|0
1649137350000|2022-04-05 05:42:30|434.54|431.74|434.54|431.74|434.77|431.97|434.54|431.74|0
1649137360000|2022-04-05 05:42:40|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1649137380000|2022-04-05 05:43:00|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649137420000|2022-04-05 05:43:40|434.66|431.86|434.77|431.97|434.77|431.97|434.66|431.86|0
1649137430000|2022-04-05 05:43:50|434.54|431.74|434.66|431.86|434.66|431.86|434.54|431.74|0
1649137440000|2022-04-05 05:44:00|434.54|431.74|434.54|431.74|434.66|431.86|434.54|431.74|0
1649137450000|2022-04-05 05:44:10|434.42|431.62|434.42|431.62|434.42|431.62|434.42|431.62|0
1649137460000|2022-04-05 05:44:20|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649137480000|2022-04-05 05:44:40|434.3|431.5|434.54|431.74|434.54|431.74|434.3|431.5|0
1649137500000|2022-04-05 05:45:00|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649137600000|2022-04-05 05:46:40|434.07|431.27|434.07|431.27|434.07|431.27|434.07|431.27|0
1649137610000|2022-04-05 05:46:50|434.3|431.5|434.07|431.27|434.3|431.5|434.07|431.27|0
1649137620000|2022-04-05 05:47:00|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649137670000|2022-04-05 05:47:50|434.54|431.74|434.54|431.74|434.54|431.74|434.54|431.74|0
1649137680000|2022-04-05 05:48:00|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649137710000|2022-04-05 05:48:30|434.42|431.62|434.54|431.74|434.54|431.74|434.42|431.62|0
1649137730000|2022-04-05 05:48:50|434.42|431.62|434.54|431.74|434.54|431.74|434.42|431.62|0
1649137800000|2022-04-05 05:50:00|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1649137810000|2022-04-05 05:50:10|434.3|431.5|434.53|431.73|434.53|431.73|434.3|431.5|0
1649137850000|2022-04-05 05:50:50|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649137860000|2022-04-05 05:51:00|434.53|431.73|434.3|431.5|434.53|431.73|434.3|431.5|0
1649137870000|2022-04-05 05:51:10|434.42|431.62|434.53|431.73|434.53|431.73|434.42|431.62|0
1649137880000|2022-04-05 05:51:20|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649137950000|2022-04-05 05:52:30|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1649137960000|2022-04-05 05:52:40|434.42|431.62|434.3|431.5|434.42|431.62|434.3|431.5|0
1649137970000|2022-04-05 05:52:50|434.53|431.73|434.53|431.73|434.53|431.73|434.42|431.62|0
1649137980000|2022-04-05 05:53:00|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649138010000|2022-04-05 05:53:30|434.07|431.27|434.19|431.39|434.19|431.39|434.07|431.27|0
1649138020000|2022-04-05 05:53:40|434.3|431.5|434.07|431.27|434.3|431.5|434.07|431.27|0
1649138060000|2022-04-05 05:54:20|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649138070000|2022-04-05 05:54:30|434.19|431.39|433.83|431.03|434.19|431.39|433.83|431.03|0
1649138130000|2022-04-05 05:55:30|433.6|430.8|433.6|430.8|433.6|430.8|433.6|430.8|0
1649138160000|2022-04-05 05:56:00|433.37|430.57|433.37|430.57|433.37|430.57|433.37|430.57|0
1649138170000|2022-04-05 05:56:10|433.13|430.33|433.13|430.33|433.13|430.33|432.9|430.1|0
1649138180000|2022-04-05 05:56:20|432.9|430.1|432.9|430.1|432.9|430.1|432.9|430.1|0
1649138210000|2022-04-05 05:56:50|432.79|429.99|432.79|429.99|432.79|429.99|432.79|429.99|0
1649138220000|2022-04-05 05:57:00|432.66|429.86|432.43|429.63|432.66|429.86|432.43|429.63|0
1649138230000|2022-04-05 05:57:10|432.66|429.86|432.66|429.86|432.66|429.86|432.43|429.63|0
1649138240000|2022-04-05 05:57:20|432.43|429.63|432.9|430.1|432.9|430.1|432.43|429.63|0
1649138250000|2022-04-05 05:57:30|433.13|430.33|433.13|430.33|433.13|430.33|433.13|430.33|0
1649138260000|2022-04-05 05:57:40|432.9|430.1|432.9|430.1|432.9|430.1|432.9|430.1|0
1649138270000|2022-04-05 05:57:50|432.79|429.99|432.9|430.1|432.9|430.1|432.66|429.86|0
1649138280000|2022-04-05 05:58:00|432.79|429.99|432.9|430.1|432.9|430.1|432.79|429.99|0
1649138360000|2022-04-05 05:59:20|433.02|430.22|432.9|430.1|433.02|430.22|432.9|430.1|0
1649138370000|2022-04-05 05:59:30|433.13|430.33|433.13|430.33|433.13|430.33|433.13|430.33|0
1649138390000|2022-04-05 05:59:50|432.9|430.1|432.9|430.1|432.9|430.1|432.9|430.1|0
1649138400000|2022-04-05 06:00:00|432.66|429.86|432.66|429.86|432.66|429.86|432.66|429.86|0
1649138410000|2022-04-05 06:00:10|432.55|429.75|432.32|429.52|432.55|429.75|432.32|429.52|0
1649138420000|2022-04-05 06:00:20|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1649138430000|2022-04-05 06:00:30|432.66|429.86|432.66|429.86|432.66|429.86|432.66|429.86|0
1649138440000|2022-04-05 06:00:40|432.9|430.1|432.9|430.1|432.9|430.1|432.9|430.1|0
1649138450000|2022-04-05 06:00:50|432.66|429.86|432.66|429.86|432.66|429.86|432.66|429.86|0
1649138460000|2022-04-05 06:01:00|432.43|429.63|432.43|429.63|432.43|429.63|432.32|429.52|0
1649138470000|2022-04-05 06:01:10|432.2|429.4|432.2|429.4|432.2|429.4|432.2|429.4|0
1649138480000|2022-04-05 06:01:20|432.43|429.63|432.43|429.63|432.43|429.63|432.2|429.4|0
1649138490000|2022-04-05 06:01:30|432.66|429.86|432.43|429.63|432.66|429.86|432.43|429.63|0
1649138500000|2022-04-05 06:01:40|432.55|429.75|432.66|429.86|432.66|429.86|432.43|429.63|0
1649138540000|2022-04-05 06:02:20|432.9|430.1|432.66|429.86|432.9|430.1|432.66|429.86|0
1649138580000|2022-04-05 06:03:00|432.43|429.63|431.96|429.16|432.43|429.63|431.73|428.93|0
1649138590000|2022-04-05 06:03:10|432.2|429.4|431.96|429.16|432.2|429.4|431.96|429.16|0
1649138640000|2022-04-05 06:04:00|431.73|428.93|431.73|428.93|431.96|429.16|431.73|428.93|0
1649138660000|2022-04-05 06:04:20|431.5|428.7|431.5|428.7|431.73|428.93|431.5|428.7|0
1649138680000|2022-04-05 06:04:40|431.26|428.46|431.26|428.46|431.26|428.46|431.26|428.46|0
1649138700000|2022-04-05 06:05:00|431.5|428.7|431.73|428.93|431.73|428.93|431.5|428.7|0
1649138710000|2022-04-05 06:05:10|431.5|428.7|431.26|428.46|431.5|428.7|431.26|428.46|0
1649138730000|2022-04-05 06:05:30|431.03|428.23|431.26|428.46|431.26|428.46|431.03|428.23|0
1649138810000|2022-04-05 06:06:50|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1649138820000|2022-04-05 06:07:00|431.26|428.46|431.26|428.46|431.26|428.46|431.26|428.46|0
1649138860000|2022-04-05 06:07:40|431.49|428.69|431.49|428.69|431.49|428.69|431.49|428.69|0
1649138870000|2022-04-05 06:07:50|431.73|428.93|431.73|428.93|431.73|428.93|431.73|428.93|0
1649138910000|2022-04-05 06:08:30|431.49|428.69|431.73|428.93|431.73|428.93|431.49|428.69|0
1649138920000|2022-04-05 06:08:40|431.96|429.16|431.96|429.16|431.96|429.16|431.96|429.16|0
1649138960000|2022-04-05 06:09:20|432.2|429.4|432.19|429.39|432.2|429.4|432.19|429.39|0
1649139030000|2022-04-05 06:10:30|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1649139050000|2022-04-05 06:10:50|432.66|429.86|432.66|429.86|432.66|429.86|432.66|429.86|0
1649139060000|2022-04-05 06:11:00|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1649139080000|2022-04-05 06:11:20|432.66|429.86|432.66|429.86|432.66|429.86|432.66|429.86|0
1649139100000|2022-04-05 06:11:40|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1649139110000|2022-04-05 06:11:50|432.66|429.86|432.66|429.86|432.66|429.86|432.66|429.86|0
1649139120000|2022-04-05 06:12:00|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1649139130000|2022-04-05 06:12:10|432.66|429.86|432.66|429.86|432.66|429.86|432.66|429.86|0
1649139140000|2022-04-05 06:12:20|432.9|430.1|432.9|430.1|432.9|430.1|432.9|430.1|0
1649139160000|2022-04-05 06:12:40|433.02|430.22|433.02|430.22|433.02|430.22|433.02|430.22|0
1649139170000|2022-04-05 06:12:50|433.13|430.33|433.13|430.33|433.13|430.33|433.13|430.33|0
1649139190000|2022-04-05 06:13:10|433.36|430.56|433.6|430.8|433.6|430.8|433.36|430.56|0
1649139250000|2022-04-05 06:14:10|433.83|431.03|433.83|431.03|433.83|431.03|433.83|431.03|0
1649139260000|2022-04-05 06:14:20|434.06|431.26|433.95|431.15|434.06|431.26|433.95|431.15|0
1649139270000|2022-04-05 06:14:30|433.83|431.03|433.83|431.03|433.83|431.03|433.83|431.03|0
1649139290000|2022-04-05 06:14:50|434.06|431.26|434.06|431.26|434.06|431.26|434.06|431.26|0
1649139300000|2022-04-05 06:15:00|434.3|431.5|434.53|431.73|434.53|431.73|434.3|431.5|0
1649139310000|2022-04-05 06:15:10|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649139330000|2022-04-05 06:15:30|434.42|431.62|434.53|431.73|434.53|431.73|434.42|431.62|0
1649139340000|2022-04-05 06:15:40|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649139360000|2022-04-05 06:16:00|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1649139380000|2022-04-05 06:16:20|434.42|431.62|434.42|431.62|434.42|431.62|434.42|431.62|0
1649139390000|2022-04-05 06:16:30|434.3|431.5|434.3|431.5|434.3|431.5|434.18|431.38|0
1649139440000|2022-04-05 06:17:20|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1649139490000|2022-04-05 06:18:10|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649139510000|2022-04-05 06:18:30|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1649139520000|2022-04-05 06:18:40|434.76|431.96|434.65|431.85|434.76|431.96|434.53|431.73|0
1649139530000|2022-04-05 06:18:50|434.76|431.96|434.53|431.73|434.76|431.96|434.53|431.73|0
1649139540000|2022-04-05 06:19:00|434.76|431.96|434.76|431.96|434.76|431.96|434.65|431.85|0
1649139550000|2022-04-05 06:19:10|434.53|431.73|434.76|431.96|434.76|431.96|434.53|431.73|0
1649139560000|2022-04-05 06:19:20|435|432.2|435|432.2|435|432.2|435|432.2|0
1649139570000|2022-04-05 06:19:30|435.23|432.43|435.23|432.43|435.23|432.43|435.23|432.43|0
1649139590000|2022-04-05 06:19:50|435|432.2|435|432.2|435|432.2|435|432.2|0
1649139600000|2022-04-05 06:20:00|434.76|431.96|435.23|432.43|435.23|432.43|434.76|431.96|0
1649139610000|2022-04-05 06:20:10|435.47|432.67|435.23|432.43|435.47|432.67|435.23|432.43|0
1649139620000|2022-04-05 06:20:20|435.47|432.67|435.23|432.43|435.47|432.67|435.23|432.43|0
1649139630000|2022-04-05 06:20:30|435.47|432.67|436.17|433.37|436.17|433.37|435.47|432.67|0
1649139640000|2022-04-05 06:20:40|436.4|433.6|436.4|433.6|436.64|433.84|436.4|433.6|0
1649139680000|2022-04-05 06:21:20|436.17|433.37|436.17|433.37|436.17|433.37|436.17|433.37|0
1649139690000|2022-04-05 06:21:30|435.93|433.13|435.93|433.13|435.93|433.13|435.93|433.13|0
1649139730000|2022-04-05 06:22:10|435.7|432.9|435.47|432.67|435.7|432.9|435.47|432.67|0
1649139740000|2022-04-05 06:22:20|435.7|432.9|435.7|432.9|435.7|432.9|435.7|432.9|0
1649139750000|2022-04-05 06:22:30|435.47|432.67|435.23|432.43|435.47|432.67|435.23|432.43|0
1649139760000|2022-04-05 06:22:40|435.47|432.67|435.23|432.43|435.47|432.67|435.23|432.43|0
1649139770000|2022-04-05 06:22:50|435.47|432.67|435.47|432.67|435.47|432.67|435.47|432.67|0
1649139780000|2022-04-05 06:23:00|435.23|432.43|435.23|432.43|435.23|432.43|435.23|432.43|0
1649139800000|2022-04-05 06:23:20|435.47|432.67|435.47|432.67|435.47|432.67|435.47|432.67|0
1649139810000|2022-04-05 06:23:30|435.23|432.43|435.23|432.43|435.23|432.43|435.23|432.43|0
1649139820000|2022-04-05 06:23:40|435|432.2|434.76|431.96|435|432.2|434.76|431.96|0
1649139830000|2022-04-05 06:23:50|434.53|431.73|434.53|431.73|434.53|431.73|434.53|431.73|0
1649139840000|2022-04-05 06:24:00|434.76|431.96|434.76|431.96|434.76|431.96|434.76|431.96|0
1649139870000|2022-04-05 06:24:30|435|432.2|435|432.2|435|432.2|435|432.2|0
1649139880000|2022-04-05 06:24:40|434.76|431.96|434.76|431.96|434.76|431.96|434.76|431.96|0
1649139890000|2022-04-05 06:24:50|434.88|432.08|435|432.2|435|432.2|434.88|432.08|0
1649139900000|2022-04-05 06:25:00|434.88|432.08|435|432.2|435|432.2|434.88|432.08|0
1649139950000|2022-04-05 06:25:50|435.23|432.43|435|432.2|435.23|432.43|435|432.2|0
1649139960000|2022-04-05 06:26:00|435.23|432.43|435.23|432.43|435.23|432.43|435.23|432.43|0
1649139990000|2022-04-05 06:26:30|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1649140010000|2022-04-05 06:26:50|435.7|432.9|435.7|432.9|435.7|432.9|435.7|432.9|0
1649140030000|2022-04-05 06:27:10|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1649140080000|2022-04-05 06:28:00|435.7|432.9|435.7|432.9|435.7|432.9|435.7|432.9|0
1649140100000|2022-04-05 06:28:20|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1649140110000|2022-04-05 06:28:30|435.23|432.43|435.23|432.43|435.23|432.43|435.23|432.43|0
1649140120000|2022-04-05 06:28:40|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1649140130000|2022-04-05 06:28:50|435.23|432.43|435.23|432.43|435.23|432.43|435.23|432.43|0
1649140140000|2022-04-05 06:29:00|435|432.2|434.76|431.96|435|432.2|434.76|431.96|0
1649140150000|2022-04-05 06:29:10|434.53|431.73|434.76|431.96|434.76|431.96|434.53|431.73|0
1649140160000|2022-04-05 06:29:20|434.88|432.08|434.76|431.96|434.88|432.08|434.76|431.96|0
1649140170000|2022-04-05 06:29:30|435|432.2|434.88|432.08|435|432.2|434.88|432.08|0
1649140180000|2022-04-05 06:29:40|434.76|431.96|434.76|431.96|434.76|431.96|434.76|431.96|0
1649140190000|2022-04-05 06:29:50|434.65|431.85|434.76|431.96|434.76|431.96|434.65|431.85|0
1649140200000|2022-04-05 06:30:00|435|432.2|435|432.2|435|432.2|435|432.2|0
1649140210000|2022-04-05 06:30:10|434.76|431.96|434.76|431.96|434.76|431.96|434.76|431.96|0
1649140220000|2022-04-05 06:30:20|435|432.2|435|432.2|435|432.2|435|432.2|0
1649140230000|2022-04-05 06:30:30|434.88|432.08|435|432.2|435|432.2|434.88|432.08|0
1649140250000|2022-04-05 06:30:50|435.23|432.43|435|432.2|435.23|432.43|435|432.2|0
1649140290000|2022-04-05 06:31:30|435.23|432.43|435.23|432.43|435.23|432.43|435.23|432.43|0
1649140310000|2022-04-05 06:31:50|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1649140360000|2022-04-05 06:32:40|435.23|432.43|435.23|432.43|435.23|432.43|435.23|432.43|0
1649140370000|2022-04-05 06:32:50|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1649140380000|2022-04-05 06:33:00|435.7|432.9|435.7|432.9|435.7|432.9|435.7|432.9|0
1649140410000|2022-04-05 06:33:30|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1649140420000|2022-04-05 06:33:40|435.23|432.43|435.23|432.43|435.35|432.55|435.23|432.43|0
1649140430000|2022-04-05 06:33:50|435.46|432.66|435.23|432.43|435.46|432.66|435.23|432.43|0
1649140440000|2022-04-05 06:34:00|435.35|432.55|435.23|432.43|435.35|432.55|435.23|432.43|0
1649140460000|2022-04-05 06:34:20|435.35|432.55|435.23|432.43|435.35|432.55|435.23|432.43|0
1649140470000|2022-04-05 06:34:30|435|432.2|435|432.2|435.23|432.43|435|432.2|0
1649140480000|2022-04-05 06:34:40|434.76|431.96|434.76|431.96|434.76|431.96|434.76|431.96|0
1649140490000|2022-04-05 06:34:50|435|432.2|434.88|432.08|435|432.2|434.88|432.08|0
1649140500000|2022-04-05 06:35:00|434.76|431.96|434.76|431.96|434.76|431.96|434.76|431.96|0
1649140520000|2022-04-05 06:35:20|434.88|432.08|434.76|431.96|434.88|432.08|434.76|431.96|0
1649140560000|2022-04-05 06:36:00|434.88|432.08|434.76|431.96|434.88|432.08|434.76|431.96|0
1649140580000|2022-04-05 06:36:20|434.88|432.08|434.88|432.08|434.88|432.08|434.88|432.08|0
1649140590000|2022-04-05 06:36:30|435|432.2|435|432.2|435|432.2|435|432.2|0
1649140610000|2022-04-05 06:36:50|435.23|432.43|435.23|432.43|435.23|432.43|435.23|432.43|0
1649140620000|2022-04-05 06:37:00|435|432.2|435|432.2|435|432.2|435|432.2|0
1649140650000|2022-04-05 06:37:30|434.76|431.96|434.76|431.96|434.76|431.96|434.76|431.96|0
1649140670000|2022-04-05 06:37:50|435|432.2|435|432.2|435.23|432.43|435|432.2|0
1649140680000|2022-04-05 06:38:00|435.12|432.32|435|432.2|435.23|432.43|435|432.2|0
1649140690000|2022-04-05 06:38:10|434.88|432.08|434.88|432.08|434.88|432.08|434.88|432.08|0
1649140700000|2022-04-05 06:38:20|434.76|431.96|434.76|431.96|434.76|431.96|434.76|431.96|0
1649140710000|2022-04-05 06:38:30|435|432.2|435|432.2|435|432.2|435|432.2|0
1649140750000|2022-04-05 06:39:10|435.12|432.32|434.99|432.19|435.12|432.32|434.99|432.19|0
1649140780000|2022-04-05 06:39:40|435.23|432.43|434.99|432.19|435.23|432.43|434.99|432.19|0
1649140790000|2022-04-05 06:39:50|435.23|432.43|435.23|432.43|435.23|432.43|435.23|432.43|0
1649140810000|2022-04-05 06:40:10|435.35|432.55|435.35|432.55|435.35|432.55|435.35|432.55|0
1649140820000|2022-04-05 06:40:20|435.23|432.43|435.46|432.66|435.46|432.66|435.23|432.43|0
1649140830000|2022-04-05 06:40:30|435.23|432.43|435.46|432.66|435.46|432.66|435.23|432.43|0
1649140850000|2022-04-05 06:40:50|435.23|432.43|435.23|432.43|435.23|432.43|435.23|432.43|0
1649140860000|2022-04-05 06:41:00|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1649140930000|2022-04-05 06:42:10|435.23|432.43|435.23|432.43|435.23|432.43|435.23|432.43|0
1649140940000|2022-04-05 06:42:20|435.46|432.66|435.46|432.66|435.46|432.66|435.46|432.66|0
1649140960000|2022-04-05 06:42:40|435.58|432.78|435.93|433.13|435.93|433.13|435.58|432.78|0
1649140970000|2022-04-05 06:42:50|436.16|433.36|435.93|433.13|436.16|433.36|435.93|433.13|0
1649140980000|2022-04-05 06:43:00|436.16|433.36|436.16|433.36|436.16|433.36|435.93|433.13|0
1649140990000|2022-04-05 06:43:10|435.93|433.13|435.93|433.13|435.93|433.13|435.93|433.13|0
1649141010000|2022-04-05 06:43:30|436.16|433.36|435.93|433.13|436.16|433.36|435.93|433.13|0
1649141020000|2022-04-05 06:43:40|436.05|433.25|436.16|433.36|436.16|433.36|435.93|433.13|0
1649141040000|2022-04-05 06:44:00|435.93|433.13|435.93|433.13|436.05|433.25|435.93|433.13|0
1649141060000|2022-04-05 06:44:20|436.05|433.25|436.05|433.25|436.05|433.25|436.05|433.25|0
1649141070000|2022-04-05 06:44:30|435.93|433.13|436.16|433.36|436.16|433.36|435.93|433.13|0
1649141090000|2022-04-05 06:44:50|436.4|433.6|436.4|433.6|436.4|433.6|436.4|433.6|0
1649141120000|2022-04-05 06:45:20|436.16|433.36|436.16|433.36|436.16|433.36|436.16|433.36|0
1649141140000|2022-04-05 06:45:40|436.4|433.6|436.4|433.6|436.4|433.6|436.4|433.6|0
1649141160000|2022-04-05 06:46:00|436.16|433.36|436.16|433.36|436.16|433.36|436.16|433.36|0
1649141180000|2022-04-05 06:46:20|436.4|433.6|436.4|433.6|436.4|433.6|436.4|433.6|0
1649141230000|2022-04-05 06:47:10|436.16|433.36|436.16|433.36|436.16|433.36|436.16|433.36|0
1649141250000|2022-04-05 06:47:30|435.93|433.13|435.93|433.13|435.93|433.13|435.93|433.13|0
1649141260000|2022-04-05 06:47:40|435.7|432.9|435.7|432.9|435.7|432.9|435.7|432.9|0
1649141270000|2022-04-05 06:47:50|435.95|433.15|436.08|433.28|436.08|433.28|435.95|433.15|0
1649141280000|2022-04-05 06:48:00|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1649141290000|2022-04-05 06:48:10|436.08|433.28|435.95|433.15|436.08|433.28|435.95|433.15|0
1649141300000|2022-04-05 06:48:20|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1649141310000|2022-04-05 06:48:30|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1649141330000|2022-04-05 06:48:50|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649141340000|2022-04-05 06:49:00|435.95|433.15|435.72|432.92|435.95|433.15|435.72|432.92|0
1649141360000|2022-04-05 06:49:20|435.95|433.15|435.72|432.92|435.95|433.15|435.72|432.92|0
1649141370000|2022-04-05 06:49:30|435.84|433.04|435.84|433.04|435.84|433.04|435.84|433.04|0
1649141380000|2022-04-05 06:49:40|435.95|433.15|435.72|432.92|435.95|433.15|435.72|432.92|0
1649141420000|2022-04-05 06:50:20|435.61|432.81|435.72|432.92|435.72|432.92|435.61|432.81|0
1649141440000|2022-04-05 06:50:40|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1649141460000|2022-04-05 06:51:00|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649141470000|2022-04-05 06:51:10|435.95|433.15|435.72|432.92|435.95|433.15|435.72|432.92|0
1649141480000|2022-04-05 06:51:20|435.84|433.04|435.72|432.92|435.84|433.04|435.72|432.92|0
1649141490000|2022-04-05 06:51:30|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1649141510000|2022-04-05 06:51:50|436.08|433.28|436.19|433.39|436.19|433.39|436.08|433.28|0
1649141520000|2022-04-05 06:52:00|436.08|433.28|435.95|433.15|436.08|433.28|435.84|433.04|0
1649141530000|2022-04-05 06:52:10|436.19|433.39|435.95|433.15|436.19|433.39|435.95|433.15|0
1649141540000|2022-04-05 06:52:20|435.72|432.92|435.72|432.92|435.72|432.92|435.72|432.92|0
1649141550000|2022-04-05 06:52:30|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1649141570000|2022-04-05 06:52:50|436.19|433.39|436.19|433.39|436.19|433.39|435.95|433.15|0
1649141580000|2022-04-05 06:53:00|435.95|433.15|435.72|432.92|435.95|433.15|435.72|432.92|0
1649141590000|2022-04-05 06:53:10|436.08|433.28|436.08|433.28|436.08|433.28|435.95|433.15|0
1649141600000|2022-04-05 06:53:20|435.95|433.15|435.95|433.15|435.95|433.15|435.84|433.04|0
1649141620000|2022-04-05 06:53:40|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1649141630000|2022-04-05 06:53:50|436.31|433.51|436.42|433.62|436.42|433.62|436.31|433.51|0
1649141640000|2022-04-05 06:54:00|436.19|433.39|436.19|433.39|436.19|433.39|436.08|433.28|0
1649141650000|2022-04-05 06:54:10|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1649141660000|2022-04-05 06:54:20|435.72|432.92|435.61|432.81|435.72|432.92|435.61|432.81|0
1649141670000|2022-04-05 06:54:30|435.72|432.92|435.72|432.92|435.72|432.92|435.61|432.81|0
1649141700000|2022-04-05 06:55:00|435.25|432.45|435.61|432.81|435.72|432.92|435.25|432.45|0
1649141710000|2022-04-05 06:55:10|435.49|432.69|435.95|433.15|435.95|433.15|435.49|432.69|0
1649141730000|2022-04-05 06:55:30|436.19|433.39|435.95|433.15|436.19|433.39|435.95|433.15|0
1649141740000|2022-04-05 06:55:40|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1649141750000|2022-04-05 06:55:50|436.07|433.27|436.07|433.27|436.07|433.27|435.95|433.15|0
1649141760000|2022-04-05 06:56:00|436.19|433.39|436.42|433.62|436.42|433.62|436.19|433.39|0
1649141770000|2022-04-05 06:56:10|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1649141790000|2022-04-05 06:56:30|436.42|433.62|436.42|433.62|436.42|433.62|436.42|433.62|0
1649141800000|2022-04-05 06:56:40|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1649141810000|2022-04-05 06:56:50|436.31|433.51|436.19|433.39|436.31|433.51|436.19|433.39|0
1649141820000|2022-04-05 06:57:00|436.42|433.62|436.19|433.39|436.42|433.62|436.19|433.39|0
1649141830000|2022-04-05 06:57:10|436.31|433.51|436.42|433.62|436.42|433.62|436.19|433.39|0
1649141840000|2022-04-05 06:57:20|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1649141880000|2022-04-05 06:58:00|436.54|433.74|436.54|433.74|436.54|433.74|436.54|433.74|0
1649141890000|2022-04-05 06:58:10|436.89|434.09|436.42|433.62|436.89|434.09|436.42|433.62|0
1649141900000|2022-04-05 06:58:20|436.65|433.85|437.12|434.32|437.12|434.32|436.65|433.85|0
1649141920000|2022-04-05 06:58:40|436.89|434.09|436.89|434.09|436.89|434.09|436.89|434.09|0
1649141930000|2022-04-05 06:58:50|437.12|434.32|437.12|434.32|437.12|434.32|437.12|434.32|0
1649141940000|2022-04-05 06:59:00|437.01|434.21|436.89|434.09|437.01|434.21|436.89|434.09|0
1649141970000|2022-04-05 06:59:30|436.42|433.62|436.42|433.62|436.42|433.62|436.42|433.62|0
1649141980000|2022-04-05 06:59:40|436.19|433.39|436.19|433.39|436.19|433.39|436.19|433.39|0
1649141990000|2022-04-05 06:59:50|435.95|433.15|435.95|433.15|435.95|433.15|435.95|433.15|0
1649142000000|2022-04-05 07:00:00|435.25|432.45|434.78|431.98|435.25|432.45|434.78|431.98|0
1649142010000|2022-04-05 07:00:10|434.55|431.75|434.78|431.98|434.78|431.98|434.55|431.75|0
1649142020000|2022-04-05 07:00:20|434.55|431.75|434.32|431.52|434.55|431.75|434.32|431.52|0
1649142030000|2022-04-05 07:00:30|434.55|431.75|434.21|431.41|434.55|431.75|434.21|431.41|0
1649142040000|2022-04-05 07:00:40|434.55|431.75|434.78|431.98|434.78|431.98|434.55|431.75|0
1649142050000|2022-04-05 07:00:50|435.02|432.22|434.78|431.98|435.02|432.22|434.78|431.98|0
1649142060000|2022-04-05 07:01:00|434.32|431.52|434.32|431.52|434.55|431.75|434.32|431.52|0
1649142070000|2022-04-05 07:01:10|434.08|431.28|434.08|431.28|434.08|431.28|433.85|431.05|0
1649142080000|2022-04-05 07:01:20|434.32|431.52|434.08|431.28|434.32|431.52|433.85|431.05|0
1649142090000|2022-04-05 07:01:30|433.85|431.05|433.62|430.82|433.85|431.05|433.62|430.82|0
1649142100000|2022-04-05 07:01:40|433.38|430.58|433.15|430.35|433.38|430.58|433.15|430.35|0
1649142110000|2022-04-05 07:01:50|432.92|430.12|433.15|430.35|433.15|430.35|432.92|430.12|0
1649142120000|2022-04-05 07:02:00|432.68|429.88|430.59|427.79|432.68|429.88|430.35|427.55|0
1649142130000|2022-04-05 07:02:10|429.66|426.86|429.89|427.09|429.89|427.09|429.66|426.86|0
1649142140000|2022-04-05 07:02:20|430.12|427.32|431.05|428.25|431.05|428.25|430.12|427.32|0
1649142150000|2022-04-05 07:02:30|430.35|427.55|430.82|428.02|430.82|428.02|430.35|427.55|0
1649142160000|2022-04-05 07:02:40|430.59|427.79|431.29|428.49|431.29|428.49|430.59|427.79|0
1649142170000|2022-04-05 07:02:50|431.05|428.25|431.52|428.72|431.52|428.72|431.05|428.25|0
1649142180000|2022-04-05 07:03:00|431.75|428.95|431.75|428.95|431.75|428.95|431.75|428.95|0
1649142190000|2022-04-05 07:03:10|431.98|429.18|432.45|429.65|432.45|429.65|431.98|429.18|0
1649142200000|2022-04-05 07:03:20|432.22|429.42|431.98|429.18|432.22|429.42|431.98|429.18|0
1649142210000|2022-04-05 07:03:30|431.75|428.95|431.75|428.95|431.75|428.95|431.75|428.95|0
1649142220000|2022-04-05 07:03:40|431.98|429.18|432.34|429.54|432.45|429.65|431.98|429.18|0
1649142230000|2022-04-05 07:03:50|432.22|429.42|432.68|429.88|432.68|429.88|432.22|429.42|0
1649142240000|2022-04-05 07:04:00|432.57|429.77|432.11|429.31|432.57|429.77|432.11|429.31|0
1649142250000|2022-04-05 07:04:10|432.22|429.42|432.22|429.42|432.22|429.42|432.11|429.31|0
1649142260000|2022-04-05 07:04:20|431.98|429.18|432.68|429.88|432.81|430.01|431.98|429.18|0
1649142270000|2022-04-05 07:04:30|432.92|430.12|432.92|430.12|432.92|430.12|432.92|430.12|0
1649142280000|2022-04-05 07:04:40|432.68|429.88|432.57|429.77|432.68|429.88|432.57|429.77|0
1649142290000|2022-04-05 07:04:50|432.45|429.65|432.45|429.65|432.68|429.88|432.45|429.65|0
1649142300000|2022-04-05 07:05:00|432.14|429.74|432.02|429.62|432.14|429.74|432.02|429.62|0
1649142310000|2022-04-05 07:05:10|432.14|429.74|432.72|430.32|432.72|430.32|432.14|429.74|0
1649142330000|2022-04-05 07:05:30|432.61|430.21|432.37|429.97|432.61|430.21|432.02|429.62|0
1649142340000|2022-04-05 07:05:40|432.25|429.85|432.25|429.85|432.48|430.08|432.25|429.85|0
1649142350000|2022-04-05 07:05:50|432.48|430.08|432.72|430.32|432.72|430.32|432.48|430.08|0
1649142360000|2022-04-05 07:06:00|433.18|430.78|433.65|431.25|433.65|431.25|433.18|430.78|0
1649142370000|2022-04-05 07:06:10|433.88|431.48|433.88|431.48|433.88|431.48|433.88|431.48|0
1649142380000|2022-04-05 07:06:20|434.12|431.72|434.58|432.18|434.58|432.18|434.12|431.72|0
1649142390000|2022-04-05 07:06:30|434.82|432.42|435.52|433.12|435.52|433.12|434.82|432.42|0
1649142400000|2022-04-05 07:06:40|435.28|432.88|435.05|432.65|435.28|432.88|434.82|432.42|0
1649142410000|2022-04-05 07:06:50|434.82|432.42|434.47|432.07|434.82|432.42|434.47|432.07|0
1649142420000|2022-04-05 07:07:00|434.58|432.18|434.94|432.54|434.94|432.54|434.47|432.07|0
1649142430000|2022-04-05 07:07:10|434.71|432.31|434.35|431.95|434.71|432.31|434.35|431.95|0
1649142440000|2022-04-05 07:07:20|433.88|431.48|433.65|431.25|433.88|431.48|433.65|431.25|0
1649142450000|2022-04-05 07:07:30|433.54|431.14|433.18|430.78|433.65|431.25|433.18|430.78|0
1649142460000|2022-04-05 07:07:40|433.07|430.67|432.95|430.55|433.18|430.78|432.95|430.55|0
1649142470000|2022-04-05 07:07:50|432.84|430.44|432.48|430.08|432.84|430.44|432.48|430.08|0
1649142480000|2022-04-05 07:08:00|432.25|429.85|432.95|430.55|432.95|430.55|432.25|429.85|0
1649142490000|2022-04-05 07:08:10|433.18|430.78|432.95|430.55|433.18|430.78|432.95|430.55|0
1649142500000|2022-04-05 07:08:20|432.72|430.32|432.72|430.32|432.84|430.44|432.72|430.32|0
1649142510000|2022-04-05 07:08:30|432.95|430.55|432.95|430.55|432.95|430.55|432.95|430.55|0
1649142520000|2022-04-05 07:08:40|433.18|430.78|433.3|430.9|433.42|431.02|433.18|430.78|0
1649142530000|2022-04-05 07:08:50|433.54|431.14|433.54|431.14|433.65|431.25|433.54|431.14|0
1649142540000|2022-04-05 07:09:00|433.65|431.25|433.42|431.02|433.65|431.25|433.42|431.02|0
1649142550000|2022-04-05 07:09:10|433.65|431.25|433.65|431.25|433.65|431.25|433.65|431.25|0
1649142560000|2022-04-05 07:09:20|433.54|431.14|433.65|431.25|433.65|431.25|433.54|431.14|0
1649142570000|2022-04-05 07:09:30|433.42|431.02|432.95|430.55|433.42|431.02|432.95|430.55|0
1649142580000|2022-04-05 07:09:40|433.42|431.02|433.65|431.25|433.65|431.25|433.42|431.02|0
1649142590000|2022-04-05 07:09:50|433.54|431.14|433.54|431.14|433.54|431.14|433.42|431.02|0
1649142600000|2022-04-05 07:10:00|433.07|430.67|432.95|430.55|433.07|430.67|432.95|430.55|0
1649142610000|2022-04-05 07:10:10|433.18|430.78|433.42|431.02|433.42|431.02|433.18|430.78|0
1649142620000|2022-04-05 07:10:20|433.65|431.25|432.95|430.55|433.65|431.25|432.95|430.55|0
1649142630000|2022-04-05 07:10:30|433.18|430.78|433.3|430.9|433.3|430.9|433.18|430.78|0
1649142640000|2022-04-05 07:10:40|433.18|430.78|432.02|429.62|433.18|430.78|432.02|429.62|0
1649142650000|2022-04-05 07:10:50|431.78|429.38|431.78|429.38|431.78|429.38|431.78|429.38|0
1649142660000|2022-04-05 07:11:00|432.48|430.08|432.72|430.32|432.72|430.32|432.48|430.08|0
1649142670000|2022-04-05 07:11:10|432.48|430.08|432.25|429.85|432.48|430.08|432.02|429.62|0
1649142680000|2022-04-05 07:11:20|432.14|429.74|432.72|430.32|432.72|430.32|432.02|429.62|0
1649142690000|2022-04-05 07:11:30|432.95|430.55|433.42|431.02|433.42|431.02|432.95|430.55|0
1649142700000|2022-04-05 07:11:40|433.18|430.78|433.42|431.02|433.42|431.02|433.18|430.78|0
1649142710000|2022-04-05 07:11:50|433.54|431.14|433.42|431.02|433.65|431.25|433.42|431.02|0
1649142720000|2022-04-05 07:12:00|433.54|431.14|433.54|431.14|433.54|431.14|433.54|431.14|0
1649142730000|2022-04-05 07:12:10|433.88|431.48|433.54|431.14|433.88|431.48|433.54|431.14|0
1649142740000|2022-04-05 07:12:20|433.65|431.25|434.12|431.72|434.12|431.72|433.65|431.25|0
1649142750000|2022-04-05 07:12:30|434.58|432.18|434.58|432.18|434.58|432.18|434.58|432.18|0
1649142760000|2022-04-05 07:12:40|435.75|433.35|435.64|433.24|435.98|433.58|435.28|432.88|0
1649142770000|2022-04-05 07:12:50|435.75|433.35|435.98|433.58|435.98|433.58|435.52|433.12|0
1649142780000|2022-04-05 07:13:00|436.22|433.82|435.98|433.58|436.22|433.82|435.75|433.35|0
1649142790000|2022-04-05 07:13:10|436.11|433.71|435.98|433.58|436.11|433.71|435.98|433.58|0
1649142800000|2022-04-05 07:13:20|435.87|433.47|436.11|433.71|436.11|433.71|435.87|433.47|0
1649142810000|2022-04-05 07:13:30|436.69|433.81|435.52|432.64|436.69|433.81|435.29|432.41|0
1649142820000|2022-04-05 07:13:40|435.76|432.88|435.52|432.64|435.76|432.88|435.52|432.64|0
1649142830000|2022-04-05 07:13:50|435.29|432.41|435.06|432.18|435.29|432.41|434.82|431.94|0
1649142840000|2022-04-05 07:14:00|435.29|432.41|435.29|432.41|435.52|432.64|435.29|432.41|0
1649142850000|2022-04-05 07:14:10|435.41|432.53|435.06|432.18|435.41|432.53|435.06|432.18|0
1649142860000|2022-04-05 07:14:20|435.29|432.41|434.82|431.94|435.29|432.41|434.82|431.94|0
1649142880000|2022-04-05 07:14:40|435.18|432.3|434.82|431.94|435.18|432.3|434.82|431.94|0
1649142890000|2022-04-05 07:14:50|434.59|431.71|434.48|431.6|434.59|431.71|434.36|431.48|0
1649142900000|2022-04-05 07:15:00|434.59|431.71|434.71|431.83|434.71|431.83|434.12|431.24|0
1649142910000|2022-04-05 07:15:10|434.59|431.71|434.94|432.06|434.94|432.06|434.59|431.71|0
1649142920000|2022-04-05 07:15:20|435.06|432.18|435.18|432.3|435.29|432.41|435.06|432.18|0
1649142930000|2022-04-05 07:15:30|435.06|432.18|435.52|432.64|435.52|432.64|434.82|431.94|0
1649142940000|2022-04-05 07:15:40|435.64|432.76|435.76|432.88|435.76|432.88|435.52|432.64|0
1649142950000|2022-04-05 07:15:50|435.64|432.76|435.52|432.64|435.64|432.76|435.52|432.64|0
1649142960000|2022-04-05 07:16:00|435.29|432.41|435.41|432.53|435.41|432.53|435.29|432.41|0
1649142970000|2022-04-05 07:16:10|435.29|432.41|434.94|432.06|435.29|432.41|434.94|432.06|0
1649142980000|2022-04-05 07:16:20|435.06|432.18|434.59|431.71|435.06|432.18|434.59|431.71|0
1649142990000|2022-04-05 07:16:30|435.06|432.18|434.59|431.71|435.06|432.18|434.59|431.71|0
1649143000000|2022-04-05 07:16:40|434.82|431.94|435.18|432.3|435.18|432.3|434.82|431.94|0
1649143010000|2022-04-05 07:16:50|435.29|432.41|435.64|432.76|435.76|432.88|435.29|432.41|0
1649143020000|2022-04-05 07:17:00|435.76|432.88|435.29|432.41|435.76|432.88|435.29|432.41|0
1649143030000|2022-04-05 07:17:10|435.18|432.3|435.18|432.3|435.29|432.41|435.18|432.3|0
1649143040000|2022-04-05 07:17:20|435.06|432.18|434.71|431.83|435.06|432.18|434.71|431.83|0
1649143050000|2022-04-05 07:17:30|434.94|432.06|435.18|432.3|435.29|432.41|434.94|432.06|0
1649143060000|2022-04-05 07:17:40|435.52|432.64|435.52|432.64|435.76|432.88|435.52|432.64|0
1649143070000|2022-04-05 07:17:50|435.76|432.88|435.99|433.11|435.99|433.11|435.52|432.64|0
1649143080000|2022-04-05 07:18:00|435.76|432.88|435.99|433.11|435.99|433.11|435.76|432.88|0
1649143090000|2022-04-05 07:18:10|435.76|432.88|435.06|432.18|435.76|432.88|435.06|432.18|0
1649143100000|2022-04-05 07:18:20|434.94|432.06|434.71|431.83|434.94|432.06|434.71|431.83|0
1649143110000|2022-04-05 07:18:30|434.48|431.6|433.42|430.54|434.48|431.6|433.19|430.31|0
1649143120000|2022-04-05 07:18:40|433.19|430.31|433.19|430.31|433.19|430.31|432.96|430.08|0
1649143130000|2022-04-05 07:18:50|433.42|430.54|433.19|430.31|433.42|430.54|433.19|430.31|0
1649143140000|2022-04-05 07:19:00|432.96|430.08|433.19|430.31|433.19|430.31|432.96|430.08|0
1649143150000|2022-04-05 07:19:10|433.42|430.54|433.19|430.31|433.42|430.54|433.08|430.2|0
1649143160000|2022-04-05 07:19:20|432.95|430.07|433.08|430.2|433.19|430.31|432.72|429.84|0
1649143170000|2022-04-05 07:19:30|432.95|430.07|432.49|429.61|432.95|430.07|432.49|429.61|0
1649143180000|2022-04-05 07:19:40|432.26|429.38|432.61|429.73|432.72|429.84|432.26|429.38|0
1649143190000|2022-04-05 07:19:50|432.49|429.61|432.38|429.5|432.49|429.61|432.38|429.5|0
1649143200000|2022-04-05 07:20:00|432.26|429.38|432.26|429.38|432.26|429.38|432.26|429.38|0
1649143210000|2022-04-05 07:20:10|432.14|429.26|432.02|429.14|432.26|429.38|432.02|429.14|0
1649143220000|2022-04-05 07:20:20|431.79|428.91|431.56|428.68|431.79|428.91|431.56|428.68|0
1649143230000|2022-04-05 07:20:30|431.79|428.91|431.79|428.91|431.79|428.91|431.79|428.91|0
1649143240000|2022-04-05 07:20:40|431.56|428.68|431.56|428.68|431.68|428.8|431.56|428.68|0
1649143250000|2022-04-05 07:20:50|431.79|428.91|431.79|428.91|431.79|428.91|431.79|428.91|0
1649143260000|2022-04-05 07:21:00|431.91|429.03|432.02|429.14|432.14|429.26|431.91|429.03|0
1649143270000|2022-04-05 07:21:10|432.26|429.38|432.49|429.61|432.95|430.07|432.26|429.38|0
1649143280000|2022-04-05 07:21:20|432.72|429.84|432.49|429.61|432.72|429.84|432.49|429.61|0
1649143290000|2022-04-05 07:21:30|432.26|429.38|432.38|429.5|432.38|429.5|432.26|429.38|0
1649143300000|2022-04-05 07:21:40|432.49|429.61|432.72|429.84|432.72|429.84|432.49|429.61|0
1649143310000|2022-04-05 07:21:50|432.61|429.73|432.72|429.84|432.95|430.07|432.61|429.73|0
1649143320000|2022-04-05 07:22:00|432.61|429.73|432.95|430.07|432.95|430.07|432.49|429.61|0
1649143330000|2022-04-05 07:22:10|432.72|429.84|432.95|430.07|432.95|430.07|432.72|429.84|0
1649143340000|2022-04-05 07:22:20|433.65|430.77|433.42|430.54|433.65|430.77|433.42|430.54|0
1649143350000|2022-04-05 07:22:30|433.65|430.77|433.42|430.54|433.65|430.77|433.42|430.54|0
1649143360000|2022-04-05 07:22:40|433.65|430.77|433.19|430.31|433.65|430.77|433.19|430.31|0
1649143370000|2022-04-05 07:22:50|433.65|430.77|433.42|430.54|433.65|430.77|433.42|430.54|0
1649143380000|2022-04-05 07:23:00|433.31|430.43|432.95|430.07|433.31|430.43|432.95|430.07|0
1649143390000|2022-04-05 07:23:10|433.08|430.2|433.31|430.43|433.31|430.43|432.95|430.07|0
1649143400000|2022-04-05 07:23:20|432.72|429.84|432.95|430.07|432.95|430.07|432.72|429.84|0
1649143410000|2022-04-05 07:23:30|432.72|429.84|432.72|429.84|432.72|429.84|432.61|429.73|0
1649143420000|2022-04-05 07:23:40|432.61|429.73|432.25|429.37|432.72|429.84|432.25|429.37|0
1649143430000|2022-04-05 07:23:50|432.38|429.5|432.38|429.5|432.49|429.61|432.38|429.5|0
1649143440000|2022-04-05 07:24:00|432.49|429.61|432.72|429.84|432.72|429.84|432.49|429.61|0
1649143450000|2022-04-05 07:24:10|432.61|429.73|432.49|429.61|432.61|429.73|432.25|429.37|0
1649143460000|2022-04-05 07:24:20|432.61|429.73|432.72|429.84|432.72|429.84|432.61|429.73|0
1649143470000|2022-04-05 07:24:30|432.25|429.37|432.14|429.26|432.25|429.37|432.02|429.14|0
1649143480000|2022-04-05 07:24:40|432.38|429.5|432.72|429.84|432.72|429.84|432.38|429.5|0
1649143490000|2022-04-05 07:24:50|432.61|429.73|432.72|429.84|432.72|429.84|432.61|429.73|0
1649143500000|2022-04-05 07:25:00|432.61|429.73|432.49|429.61|432.72|429.84|432.49|429.61|0
1649143510000|2022-04-05 07:25:10|432.72|429.84|433.42|430.54|433.42|430.54|432.61|429.73|0
1649143520000|2022-04-05 07:25:20|433.65|430.77|433.42|430.54|433.65|430.77|433.31|430.43|0
1649143530000|2022-04-05 07:25:30|433.54|430.66|433.54|430.66|433.54|430.66|433.42|430.54|0
1649143540000|2022-04-05 07:25:40|433.42|430.54|433.08|430.2|433.42|430.54|432.95|430.07|0
1649143550000|2022-04-05 07:25:50|432.84|429.96|432.95|430.07|432.95|430.07|432.84|429.96|0
1649143560000|2022-04-05 07:26:00|433.19|430.31|433.31|430.43|433.31|430.43|433.19|430.31|0
1649143570000|2022-04-05 07:26:10|433.08|430.2|433.08|430.2|433.08|430.2|433.08|430.2|0
1649143580000|2022-04-05 07:26:20|432.95|430.07|432.49|429.61|432.95|430.07|432.49|429.61|0
1649143590000|2022-04-05 07:26:30|432.25|429.37|432.49|429.61|432.49|429.61|432.25|429.37|0
1649143600000|2022-04-05 07:26:40|432.38|429.5|432.25|429.37|432.49|429.61|432.25|429.37|0
1649143610000|2022-04-05 07:26:50|432.02|429.14|431.55|428.67|432.02|429.14|431.55|428.67|0
1649143620000|2022-04-05 07:27:00|431.79|428.91|431.79|428.91|431.79|428.91|431.79|428.91|0
1649143630000|2022-04-05 07:27:10|431.55|428.67|431.55|428.67|431.79|428.91|431.55|428.67|0
1649143640000|2022-04-05 07:27:20|431.32|428.44|430.39|427.51|431.32|428.44|430.39|427.51|0
1649143650000|2022-04-05 07:27:30|430.16|427.28|430.16|427.28|430.16|427.28|430.16|427.28|0
1649143660000|2022-04-05 07:27:40|429.92|427.04|429.69|426.81|429.92|427.04|429.69|426.81|0
1649143670000|2022-04-05 07:27:50|429.46|426.58|430.16|427.28|430.16|427.28|429.46|426.58|0
1649143680000|2022-04-05 07:28:00|429.76|426.88|430|427.12|430|427.12|429.76|426.88|0
1649143690000|2022-04-05 07:28:10|430.23|427.35|430.23|427.35|430.35|427.47|430.23|427.35|0
1649143700000|2022-04-05 07:28:20|429.76|426.88|429.76|426.88|429.88|427|429.76|426.88|0
1649143710000|2022-04-05 07:28:30|430|427.12|429.76|426.88|430|427.12|429.76|426.88|0
1649143720000|2022-04-05 07:28:40|429.53|426.65|429.76|426.88|429.76|426.88|429.53|426.65|0
1649143730000|2022-04-05 07:28:50|429.53|426.65|429.65|426.77|429.65|426.77|429.53|426.65|0
1649143740000|2022-04-05 07:29:00|430|427.12|429.76|426.88|430|427.12|429.76|426.88|0
1649143750000|2022-04-05 07:29:10|429.88|427|430|427.12|430|427.12|429.76|426.88|0
1649143760000|2022-04-05 07:29:20|429.76|426.88|429.76|426.88|429.76|426.88|429.76|426.88|0
1649143770000|2022-04-05 07:29:30|429.53|426.65|429.76|426.88|429.76|426.88|429.53|426.65|0
1649143780000|2022-04-05 07:29:40|429.65|426.77|429.65|426.77|429.65|426.77|429.65|426.77|0
1649143790000|2022-04-05 07:29:50|429.53|426.65|429.99|427.11|429.99|427.11|429.53|426.65|0
1649143800000|2022-04-05 07:30:00|429.76|426.88|430.46|427.58|430.46|427.58|429.76|426.88|0
1649143810000|2022-04-05 07:30:10|430.69|427.81|430.69|427.81|430.69|427.81|430.69|427.81|0
1649143820000|2022-04-05 07:30:20|430.46|427.58|430.46|427.58|430.69|427.81|430.46|427.58|0
1649143830000|2022-04-05 07:30:30|430.69|427.81|430.46|427.58|430.69|427.81|430.46|427.58|0
1649143840000|2022-04-05 07:30:40|430.69|427.81|430.46|427.58|430.69|427.81|430.46|427.58|0
1649143850000|2022-04-05 07:30:50|430.35|427.47|429.99|427.11|430.35|427.47|429.99|427.11|0
1649143860000|2022-04-05 07:31:00|430.23|427.35|430.23|427.35|430.23|427.35|429.99|427.11|0
1649143870000|2022-04-05 07:31:10|429.99|427.11|430.46|427.58|430.46|427.58|429.99|427.11|0
1649143880000|2022-04-05 07:31:20|430.23|427.35|430.35|427.47|430.35|427.47|430.23|427.35|0
1649143890000|2022-04-05 07:31:30|429.99|427.11|430.23|427.35|430.23|427.35|429.99|427.11|0
1649143900000|2022-04-05 07:31:40|429.99|427.11|430.23|427.35|430.23|427.35|429.99|427.11|0
1649143910000|2022-04-05 07:31:50|430.46|427.58|429.53|426.65|430.46|427.58|429.53|426.65|0
1649143920000|2022-04-05 07:32:00|429.3|426.42|429.3|426.42|429.3|426.42|429.3|426.42|0
1649143930000|2022-04-05 07:32:10|429.42|426.54|429.53|426.65|429.53|426.65|429.3|426.42|0
1649143940000|2022-04-05 07:32:20|429.3|426.42|426.27|423.39|429.3|426.42|426.27|423.39|0
1649143950000|2022-04-05 07:32:30|426.97|424.09|426.97|424.09|426.97|424.09|426.73|423.85|0
1649143960000|2022-04-05 07:32:40|427.55|424.67|427.2|424.32|427.67|424.79|427.2|424.32|0
1649143970000|2022-04-05 07:32:50|427.67|424.79|426.97|424.09|427.67|424.79|426.73|423.85|0
1649143980000|2022-04-05 07:33:00|427.2|424.32|427.2|424.32|427.43|424.55|427.2|424.32|0
1649143990000|2022-04-05 07:33:10|427.43|424.55|427.43|424.55|427.43|424.55|427.2|424.32|0
1649144000000|2022-04-05 07:33:20|427.66|424.78|428.36|425.48|428.36|425.48|427.66|424.78|0
1649144010000|2022-04-05 07:33:30|427.9|425.02|428.13|425.25|428.36|425.48|427.9|425.02|0
1649144020000|2022-04-05 07:33:40|428.36|425.48|428.13|425.25|428.36|425.48|428.13|425.25|0
1649144030000|2022-04-05 07:33:50|429.3|426.42|429.3|426.42|429.3|426.42|429.06|426.18|0
1649144040000|2022-04-05 07:34:00|429.06|426.18|428.83|425.95|429.06|426.18|428.83|425.95|0
1649144050000|2022-04-05 07:34:10|428.48|425.6|428.6|425.72|428.6|425.72|428.48|425.6|0
1649144060000|2022-04-05 07:34:20|428.83|425.95|429.06|426.18|429.3|426.42|428.83|425.95|0
1649144070000|2022-04-05 07:34:30|428.83|425.95|428.6|425.72|428.95|426.07|428.6|425.72|0
1649144080000|2022-04-05 07:34:40|428.48|425.6|428.48|425.6|428.48|425.6|428.48|425.6|0
1649144090000|2022-04-05 07:34:50|428.83|425.95|427.9|425.02|428.83|425.95|427.9|425.02|0
1649144100000|2022-04-05 07:35:00|427.66|424.78|426.73|423.85|427.66|424.78|426.73|423.85|0
1649144110000|2022-04-05 07:35:10|426.97|424.09|426.85|423.97|426.97|424.09|426.73|423.85|0
1649144120000|2022-04-05 07:35:20|426.73|423.85|427.09|424.21|427.09|424.21|426.73|423.85|0
1649144130000|2022-04-05 07:35:30|426.85|423.97|426.73|423.85|426.85|423.97|426.73|423.85|0
1649144140000|2022-04-05 07:35:40|426.5|423.62|426.62|423.74|426.62|423.74|426.5|423.62|0
1649144150000|2022-04-05 07:35:50|426.5|423.62|426.04|423.16|426.5|423.62|426.04|423.16|0
1649144160000|2022-04-05 07:36:00|424.3|421.42|425.11|422.23|425.11|422.23|424.3|421.42|0
1649144170000|2022-04-05 07:36:10|424.41|421.53|424.12|421.24|424.53|421.65|424.12|421.24|0
1649144180000|2022-04-05 07:36:20|424.82|421.94|424.35|421.47|424.82|421.94|424.35|421.47|0
1649144190000|2022-04-05 07:36:30|424.59|421.71|424.54|421.66|424.59|421.71|424.31|421.43|0
1649144200000|2022-04-05 07:36:40|424.31|421.43|424.31|421.43|424.31|421.43|424.08|421.2|0
1649144210000|2022-04-05 07:36:50|424.08|421.2|424.78|421.9|424.78|421.9|424.08|421.2|0
1649144220000|2022-04-05 07:37:00|424.54|421.66|424.54|421.66|424.54|421.66|424.54|421.66|0
1649144230000|2022-04-05 07:37:10|424.78|421.9|425.13|422.25|425.24|422.36|424.54|421.66|0
1649144240000|2022-04-05 07:37:20|425.24|422.36|425.71|422.83|425.94|423.06|425.24|422.36|0
1649144250000|2022-04-05 07:37:30|425.48|422.6|425.24|422.36|425.48|422.6|425.24|422.36|0
1649144260000|2022-04-05 07:37:40|425.36|422.48|425.48|422.6|425.48|422.6|425.24|422.36|0
1649144270000|2022-04-05 07:37:50|425.71|422.83|425.48|422.6|425.71|422.83|425.48|422.6|0
1649144280000|2022-04-05 07:38:00|425.24|422.36|425.6|422.72|425.71|422.83|425.24|422.36|0
1649144290000|2022-04-05 07:38:10|425.48|422.6|425.6|422.72|425.6|422.72|425.48|422.6|0
1649144300000|2022-04-05 07:38:20|425.71|422.83|426.3|423.42|426.3|423.42|425.71|422.83|0
1649144310000|2022-04-05 07:38:30|426.06|423.18|426.06|423.18|426.06|423.18|425.94|423.06|0
1649144320000|2022-04-05 07:38:40|425.94|423.06|426.06|423.18|426.06|423.18|425.83|422.95|0
1649144330000|2022-04-05 07:38:50|426.18|423.3|426.3|423.42|426.3|423.42|426.18|423.3|0
1649144340000|2022-04-05 07:39:00|426.18|423.3|426.3|423.42|426.3|423.42|426.06|423.18|0
1649144350000|2022-04-05 07:39:10|425.94|423.06|426.18|423.3|426.18|423.3|425.71|422.83|0
1649144360000|2022-04-05 07:39:20|425.94|423.06|426.18|423.3|426.18|423.3|425.94|423.06|0
1649144370000|2022-04-05 07:39:30|425.94|423.06|426.17|423.29|426.17|423.29|425.94|423.06|0
1649144380000|2022-04-05 07:39:40|425.94|423.06|426.17|423.29|426.17|423.29|425.94|423.06|0
1649144390000|2022-04-05 07:39:50|425.83|422.95|425.6|422.72|425.83|422.95|425.48|422.6|0
1649144400000|2022-04-05 07:40:00|425.48|422.6|425.71|422.83|425.71|422.83|425.48|422.6|0
1649144410000|2022-04-05 07:40:10|425.24|422.36|425.24|422.36|425.24|422.36|425.24|422.36|0
1649144420000|2022-04-05 07:40:20|425.01|422.13|425.48|422.6|425.48|422.6|425.01|422.13|0
1649144430000|2022-04-05 07:40:30|425.6|422.72|425.94|423.06|425.94|423.06|425.48|422.6|0
1649144440000|2022-04-05 07:40:40|425.71|422.83|425.71|422.83|425.71|422.83|425.48|422.6|0
1649144450000|2022-04-05 07:40:50|425.6|422.72|425.71|422.83|425.71|422.83|425.48|422.6|0
1649144460000|2022-04-05 07:41:00|425.48|422.6|425.01|422.13|425.48|422.6|425.01|422.13|0
1649144470000|2022-04-05 07:41:10|424.9|422.02|424.78|421.9|424.9|422.02|424.78|421.9|0
1649144480000|2022-04-05 07:41:20|424.9|422.02|424.9|422.02|424.9|422.02|424.78|421.9|0
1649144490000|2022-04-05 07:41:30|424.78|421.9|425.01|422.13|425.01|422.13|424.78|421.9|0
1649144500000|2022-04-05 07:41:40|425.13|422.25|425.13|422.25|425.13|422.25|425.01|422.13|0
1649144510000|2022-04-05 07:41:50|425.24|422.36|425.01|422.13|425.48|422.6|425.01|422.13|0
1649144520000|2022-04-05 07:42:00|424.54|421.66|424.54|421.66|424.54|421.66|424.54|421.66|0
1649144530000|2022-04-05 07:42:10|424.78|421.9|424.66|421.78|424.78|421.9|424.66|421.78|0
1649144540000|2022-04-05 07:42:20|424.9|422.02|424.54|421.66|424.9|422.02|424.54|421.66|0
1649144560000|2022-04-05 07:42:40|424.78|421.9|425.01|422.13|425.01|422.13|424.78|421.9|0
1649144570000|2022-04-05 07:42:50|424.78|421.9|424.54|421.66|424.78|421.9|424.54|421.66|0
1649144580000|2022-04-05 07:43:00|424.78|421.9|424.78|421.9|424.78|421.9|424.54|421.66|0
1649144590000|2022-04-05 07:43:10|425.01|422.13|425.01|422.13|425.01|422.13|424.78|421.9|0
1649144600000|2022-04-05 07:43:20|424.78|421.9|424.9|422.02|424.9|422.02|424.78|421.9|0
1649144610000|2022-04-05 07:43:30|424.78|421.9|424.78|421.9|424.9|422.02|424.78|421.9|0
1649144620000|2022-04-05 07:43:40|424.9|422.02|424.78|421.9|424.9|422.02|424.78|421.9|0
1649144630000|2022-04-05 07:43:50|424.54|421.66|424.54|421.66|424.54|421.66|424.31|421.43|0
1649144640000|2022-04-05 07:44:00|424.66|421.78|424.54|421.66|424.66|421.78|424.54|421.66|0
1649144650000|2022-04-05 07:44:10|424.78|421.9|424.54|421.66|424.78|421.9|424.54|421.66|0
1649144660000|2022-04-05 07:44:20|424.31|421.43|424.31|421.43|424.54|421.66|424.31|421.43|0
1649144670000|2022-04-05 07:44:30|424.54|421.66|424.43|421.55|424.54|421.66|424.43|421.55|0
1649144680000|2022-04-05 07:44:40|424.31|421.43|424.54|421.66|424.54|421.66|424.31|421.43|0
1649144690000|2022-04-05 07:44:50|424.66|421.78|424.78|421.9|424.78|421.9|424.66|421.78|0
1649144700000|2022-04-05 07:45:00|424.9|422.02|425.47|422.59|425.47|422.59|424.9|422.02|0
1649144710000|2022-04-05 07:45:10|425.71|422.83|425.24|422.36|425.71|422.83|425.24|422.36|0
1649144720000|2022-04-05 07:45:20|425.47|422.59|425.24|422.36|425.6|422.72|425.24|422.36|0
1649144730000|2022-04-05 07:45:30|425.36|422.48|425.6|422.72|425.6|422.72|425.36|422.48|0
1649144740000|2022-04-05 07:45:40|425.47|422.59|425.47|422.59|425.71|422.83|425.47|422.59|0
1649144750000|2022-04-05 07:45:50|425.71|422.83|425.47|422.59|425.71|422.83|425.47|422.59|0
1649144760000|2022-04-05 07:46:00|425.6|422.72|425.6|422.72|425.71|422.83|425.6|422.72|0
1649144770000|2022-04-05 07:46:10|425.71|422.83|425.71|422.83|425.71|422.83|425.71|422.83|0
1649144780000|2022-04-05 07:46:20|425.83|422.95|425.94|423.06|425.94|423.06|425.71|422.83|0
1649144790000|2022-04-05 07:46:30|425.83|422.95|425.94|423.06|425.94|423.06|425.71|422.83|0
1649144800000|2022-04-05 07:46:40|425.83|422.95|425.83|422.95|425.83|422.95|425.83|422.95|0
1649144810000|2022-04-05 07:46:50|425.94|423.06|425.94|423.06|425.94|423.06|425.94|423.06|0
1649144820000|2022-04-05 07:47:00|425.71|422.83|426.17|423.29|426.17|423.29|425.71|422.83|0
1649144830000|2022-04-05 07:47:10|426.29|423.41|426.29|423.41|426.29|423.41|426.29|423.41|0
1649144840000|2022-04-05 07:47:20|425.94|423.06|425.47|422.59|425.94|423.06|425.47|422.59|0
1649144850000|2022-04-05 07:47:30|425.71|422.83|425.6|422.72|425.71|422.83|425.6|422.72|0
1649144860000|2022-04-05 07:47:40|425.47|422.59|425.24|422.36|425.47|422.59|425.24|422.36|0
1649144870000|2022-04-05 07:47:50|424.54|421.66|424.66|421.78|424.66|421.78|424.31|421.43|0
1649144880000|2022-04-05 07:48:00|424.78|421.9|424.78|421.9|424.78|421.9|424.78|421.9|0
1649144890000|2022-04-05 07:48:10|424.66|421.78|424.78|421.9|424.78|421.9|424.66|421.78|0
1649144900000|2022-04-05 07:48:20|424.66|421.78|424.31|421.43|424.66|421.78|424.31|421.43|0
1649144920000|2022-04-05 07:48:40|424.2|421.32|423.61|420.73|424.2|421.32|423.61|420.73|0
1649144930000|2022-04-05 07:48:50|424.08|421.2|424.2|421.32|424.2|421.32|423.84|420.96|0
1649144940000|2022-04-05 07:49:00|424.31|421.43|424.08|421.2|424.43|421.55|424.08|421.2|0
1649144950000|2022-04-05 07:49:10|424.2|421.32|424.2|421.32|424.2|421.32|424.2|421.32|0
1649144960000|2022-04-05 07:49:20|424.31|421.43|424.31|421.43|424.31|421.43|424.08|421.2|0
1649144970000|2022-04-05 07:49:30|424.08|421.2|424.08|421.2|424.08|421.2|424.08|421.2|0
1649144980000|2022-04-05 07:49:40|423.96|421.08|424.08|421.2|424.08|421.2|423.96|421.08|0
1649144990000|2022-04-05 07:49:50|423.96|421.08|423.84|420.96|423.96|421.08|423.84|420.96|0
1649145000000|2022-04-05 07:50:00|424.08|421.2|424.54|421.66|424.54|421.66|424.08|421.2|0
1649145010000|2022-04-05 07:50:10|424.43|421.55|424.78|421.9|424.78|421.9|424.31|421.43|0
1649145020000|2022-04-05 07:50:20|425.01|422.13|425.01|422.13|425.01|422.13|425.01|422.13|0
1649145030000|2022-04-05 07:50:30|425.13|422.25|425.13|422.25|425.13|422.25|425.13|422.25|0
1649145040000|2022-04-05 07:50:40|425.24|422.36|425.24|422.36|425.36|422.48|425.24|422.36|0
1649145050000|2022-04-05 07:50:50|425.13|422.25|425.36|422.48|425.36|422.48|425.13|422.25|0
1649145060000|2022-04-05 07:51:00|425.24|422.36|425.36|422.48|425.36|422.48|425.24|422.36|0
1649145070000|2022-04-05 07:51:10|425.71|422.83|425.71|422.83|425.71|422.83|425.6|422.72|0
1649145080000|2022-04-05 07:51:20|425.47|422.59|425.71|422.83|425.71|422.83|425.47|422.59|0
1649145090000|2022-04-05 07:51:30|425.94|423.06|425.71|422.83|425.94|423.06|425.71|422.83|0
1649145100000|2022-04-05 07:51:40|426.17|423.29|426.41|423.53|426.41|423.53|426.17|423.29|0
1649145110000|2022-04-05 07:51:50|426.29|423.41|426.41|423.53|426.41|423.53|426.29|423.41|0
1649145120000|2022-04-05 07:52:00|426.17|423.29|426.17|423.29|426.17|423.29|426.06|423.18|0
1649145130000|2022-04-05 07:52:10|425.94|423.06|425.94|423.06|425.94|423.06|425.94|423.06|0
1649145140000|2022-04-05 07:52:20|426.17|423.29|426.17|423.29|426.17|423.29|426.17|423.29|0
1649145150000|2022-04-05 07:52:30|426.06|423.18|425.71|422.83|426.06|423.18|425.71|422.83|0
1649145160000|2022-04-05 07:52:40|425.94|423.06|426.06|423.18|426.17|423.29|425.94|423.06|0
1649145170000|2022-04-05 07:52:50|425.94|423.06|426.17|423.29|426.29|423.41|425.94|423.06|0
1649145180000|2022-04-05 07:53:00|426.41|423.53|426.17|423.29|426.41|423.53|426.17|423.29|0
1649145190000|2022-04-05 07:53:10|426.41|423.53|426.41|423.53|426.41|423.53|426.29|423.41|0
1649145200000|2022-04-05 07:53:20|426.29|423.41|426.41|423.53|426.41|423.53|426.29|423.41|0
1649145210000|2022-04-05 07:53:30|426.64|423.76|426.87|423.99|426.87|423.99|426.64|423.76|0
1649145220000|2022-04-05 07:53:40|426.99|424.11|427.34|424.46|427.34|424.46|426.99|424.11|0
1649145230000|2022-04-05 07:53:50|427.11|424.23|426.76|423.88|427.34|424.46|426.76|423.88|0
1649145240000|2022-04-05 07:54:00|426.87|423.99|426.99|424.11|426.99|424.11|426.87|423.99|0
1649145250000|2022-04-05 07:54:10|426.87|423.99|426.87|423.99|426.87|423.99|426.87|423.99|0
1649145260000|2022-04-05 07:54:20|427.11|424.23|426.87|423.99|427.11|424.23|426.87|423.99|0
1649145270000|2022-04-05 07:54:30|426.99|424.11|426.87|423.99|426.99|424.11|426.87|423.99|0
1649145280000|2022-04-05 07:54:40|426.76|423.88|426.76|423.88|426.76|423.88|426.64|423.76|0
1649145290000|2022-04-05 07:54:50|426.87|423.99|426.41|423.53|426.87|423.99|426.41|423.53|0
1649145300000|2022-04-05 07:55:00|426.29|423.41|426.29|423.41|426.41|423.53|426.29|423.41|0
1649145310000|2022-04-05 07:55:10|426.41|423.53|426.64|423.76|426.64|423.76|426.41|423.53|0
1649145320000|2022-04-05 07:55:20|426.87|423.99|426.41|423.53|426.87|423.99|426.29|423.41|0
1649145330000|2022-04-05 07:55:30|426.53|423.65|426.29|423.41|426.53|423.65|426.29|423.41|0
1649145340000|2022-04-05 07:55:40|426.41|423.53|426.64|423.76|426.64|423.76|426.41|423.53|0
1649145350000|2022-04-05 07:55:50|426.41|423.53|426.64|423.76|426.64|423.76|426.41|423.53|0
1649145360000|2022-04-05 07:56:00|426.76|423.88|426.76|423.88|426.76|423.88|426.64|423.76|0
1649145370000|2022-04-05 07:56:10|426.53|423.65|426.53|423.65|426.53|423.65|426.41|423.53|0
1649145380000|2022-04-05 07:56:20|426.41|423.53|426.41|423.53|426.41|423.53|426.29|423.41|0
1649145390000|2022-04-05 07:56:30|426.17|423.29|426.41|423.53|426.41|423.53|426.17|423.29|0
1649145400000|2022-04-05 07:56:40|426.17|423.29|425.71|422.83|426.17|423.29|425.71|422.83|0
1649145410000|2022-04-05 07:56:50|425.94|423.06|425.94|423.06|425.94|423.06|425.94|423.06|0
1649145420000|2022-04-05 07:57:00|426.06|423.18|425.94|423.06|426.06|423.18|425.94|423.06|0
1649145430000|2022-04-05 07:57:10|426.06|423.18|425.94|423.06|426.06|423.18|425.94|423.06|0
1649145440000|2022-04-05 07:57:20|425.83|422.95|425.83|422.95|425.83|422.95|425.83|422.95|0
1649145450000|2022-04-05 07:57:30|425.94|423.06|425.24|422.36|425.94|423.06|425.24|422.36|0
1649145460000|2022-04-05 07:57:40|424.77|421.89|425.24|422.36|425.24|422.36|424.66|421.78|0
1649145470000|2022-04-05 07:57:50|425.13|422.25|425.01|422.13|425.13|422.25|425.01|422.13|0
1649145480000|2022-04-05 07:58:00|424.89|422.01|425.24|422.36|425.24|422.36|424.89|422.01|0
1649145490000|2022-04-05 07:58:10|425.13|422.25|425.24|422.36|425.24|422.36|425.13|422.25|0
1649145500000|2022-04-05 07:58:20|425.47|422.59|425.47|422.59|425.47|422.59|425.47|422.59|0
1649145510000|2022-04-05 07:58:30|425.59|422.71|425.71|422.83|425.71|422.83|425.59|422.71|0
1649145520000|2022-04-05 07:58:40|425.94|423.06|425.94|423.06|425.94|423.06|425.94|423.06|0
1649145530000|2022-04-05 07:58:50|426.06|423.18|426.06|423.18|426.29|423.41|426.06|423.18|0
1649145540000|2022-04-05 07:59:00|425.94|423.06|425.94|423.06|425.94|423.06|425.83|422.95|0
1649145550000|2022-04-05 07:59:10|426.06|423.18|426.4|423.52|426.53|423.65|426.06|423.18|0
1649145560000|2022-04-05 07:59:20|426.64|423.76|426.4|423.52|426.64|423.76|426.4|423.52|0
1649145570000|2022-04-05 07:59:30|426.53|423.65|426.4|423.52|426.64|423.76|426.4|423.52|0
1649145580000|2022-04-05 07:59:40|426.64|423.76|426.64|423.76|426.64|423.76|426.64|423.76|0
1649145590000|2022-04-05 07:59:50|426.4|423.52|426.4|423.52|426.4|423.52|426.4|423.52|0
1649145600000|2022-04-05 08:00:00|426.53|423.65|426.29|423.41|426.53|423.65|426.29|423.41|0
1649145610000|2022-04-05 08:00:10|426.4|423.52|425.71|422.83|426.53|423.65|425.71|422.83|0
1649145620000|2022-04-05 08:00:20|425.59|422.71|425.47|422.59|425.59|422.71|425.24|422.36|0
1649145630000|2022-04-05 08:00:30|425.36|422.48|425.47|422.59|425.47|422.59|425.36|422.48|0
1649145640000|2022-04-05 08:00:40|425.59|422.71|425.24|422.36|425.59|422.71|425.24|422.36|0
1649145650000|2022-04-05 08:00:50|425.36|422.48|425.71|422.83|425.71|422.83|425.24|422.36|0
1649145660000|2022-04-05 08:01:00|425.47|422.59|425.36|422.48|425.47|422.59|425.36|422.48|0
1649145670000|2022-04-05 08:01:10|425.59|422.71|425.59|422.71|425.71|422.83|425.59|422.71|0
1649145680000|2022-04-05 08:01:20|425.71|422.83|425.71|422.83|425.71|422.83|425.71|422.83|0
1649145690000|2022-04-05 08:01:30|426.06|423.18|426.17|423.29|426.17|423.29|426.06|423.18|0
1649145700000|2022-04-05 08:01:40|426.29|423.41|426.4|423.52|426.4|423.52|426.17|423.29|0
1649145710000|2022-04-05 08:01:50|426.29|423.41|426.4|423.52|426.4|423.52|426.29|423.41|0
1649145720000|2022-04-05 08:02:00|426.17|423.29|426.17|423.29|426.17|423.29|426.17|423.29|0
1649145730000|2022-04-05 08:02:10|426.4|423.52|426.64|423.76|426.64|423.76|426.29|423.41|0
1649145740000|2022-04-05 08:02:20|426.53|423.65|427.1|424.22|427.1|424.22|426.4|423.52|0
1649145750000|2022-04-05 08:02:30|426.99|424.11|427.1|424.22|427.1|424.22|426.99|424.11|0
1649145760000|2022-04-05 08:02:40|426.87|423.99|426.87|423.99|426.87|423.99|426.87|423.99|0
1649145770000|2022-04-05 08:02:50|427.1|424.22|426.87|423.99|427.1|424.22|426.87|423.99|0
1649145780000|2022-04-05 08:03:00|426.63|424.23|426.75|424.35|426.75|424.35|426.63|424.23|0
1649145790000|2022-04-05 08:03:10|426.63|424.23|426.63|424.23|426.86|424.46|426.63|424.23|0
1649145800000|2022-04-05 08:03:20|426.4|424|426.4|424|426.4|424|426.4|424|0
1649145810000|2022-04-05 08:03:30|426.63|424.23|426.63|424.23|426.63|424.23|426.63|424.23|0
1649145820000|2022-04-05 08:03:40|426.75|424.35|426.75|424.35|426.86|424.46|426.63|424.23|0
1649145830000|2022-04-05 08:03:50|426.63|424.23|426.63|424.23|426.63|424.23|426.63|424.23|0
1649145840000|2022-04-05 08:04:00|426.86|424.46|426.16|423.76|426.86|424.46|426.16|423.76|0
1649145850000|2022-04-05 08:04:10|426.4|424|426.63|424.23|426.63|424.23|426.4|424|0
1649145860000|2022-04-05 08:04:20|426.4|424|426.4|424|426.4|424|426.4|424|0
1649145870000|2022-04-05 08:04:30|426.52|424.12|426.63|424.23|426.63|424.23|426.52|424.12|0
1649145880000|2022-04-05 08:04:40|426.86|424.46|427.1|424.7|427.1|424.7|426.63|424.23|0
1649145890000|2022-04-05 08:04:50|427.33|424.93|427.33|424.93|427.33|424.93|427.33|424.93|0
1649145900000|2022-04-05 08:05:00|427.1|424.7|427.1|424.7|427.1|424.7|427.1|424.7|0
1649145910000|2022-04-05 08:05:10|427.33|424.93|427.33|424.93|427.33|424.93|427.33|424.93|0
1649145920000|2022-04-05 08:05:20|427.56|425.16|427.33|424.93|427.56|425.16|427.33|424.93|0
1649145940000|2022-04-05 08:05:40|427.1|424.7|427.1|424.7|427.1|424.7|427.1|424.7|0
1649145950000|2022-04-05 08:05:50|426.86|424.46|427.1|424.7|427.1|424.7|426.86|424.46|0
1649145960000|2022-04-05 08:06:00|426.98|424.58|427.1|424.7|427.1|424.7|426.98|424.58|0
1649145970000|2022-04-05 08:06:10|427.33|424.93|427.56|425.16|427.56|425.16|427.33|424.93|0
1649145980000|2022-04-05 08:06:20|427.33|424.93|427.33|424.93|427.33|424.93|427.33|424.93|0
1649145990000|2022-04-05 08:06:30|427.22|424.82|427.22|424.82|427.22|424.82|427.22|424.82|0
1649146000000|2022-04-05 08:06:40|427.1|424.7|427.1|424.7|427.1|424.7|426.86|424.46|0
1649146010000|2022-04-05 08:06:50|426.86|424.46|426.86|424.46|426.86|424.46|426.86|424.46|0
1649146020000|2022-04-05 08:07:00|426.63|424.23|426.63|424.23|426.63|424.23|426.16|423.76|0
1649146030000|2022-04-05 08:07:10|426.4|424|426.4|424|426.4|424|426.4|424|0
1649146040000|2022-04-05 08:07:20|426.63|424.23|426.4|424|426.63|424.23|426.4|424|0
1649146050000|2022-04-05 08:07:30|426.52|424.12|426.4|424|426.52|424.12|426.4|424|0
1649146060000|2022-04-05 08:07:40|426.63|424.23|426.75|424.35|426.75|424.35|426.63|424.23|0
1649146070000|2022-04-05 08:07:50|426.63|424.23|426.63|424.23|426.75|424.35|426.63|424.23|0
1649146080000|2022-04-05 08:08:00|426.86|424.46|426.63|424.23|426.86|424.46|426.63|424.23|0
1649146100000|2022-04-05 08:08:20|426.75|424.35|426.75|424.35|426.75|424.35|426.75|424.35|0
1649146110000|2022-04-05 08:08:30|426.63|424.23|426.4|424|426.63|424.23|426.4|424|0
1649146120000|2022-04-05 08:08:40|426.63|424.23|426.63|424.23|426.63|424.23|426.63|424.23|0
1649146130000|2022-04-05 08:08:50|426.4|424|426.4|424|426.4|424|426.4|424|0
1649146140000|2022-04-05 08:09:00|426.63|424.23|426.63|424.23|426.63|424.23|426.63|424.23|0
1649146150000|2022-04-05 08:09:10|426.4|424|426.4|424|426.52|424.12|426.4|424|0
1649146160000|2022-04-05 08:09:20|426.52|424.12|426.4|424|426.52|424.12|426.4|424|0
1649146180000|2022-04-05 08:09:40|426.52|424.12|426.86|424.46|426.86|424.46|426.52|424.12|0
1649146190000|2022-04-05 08:09:50|426.63|424.23|426.63|424.23|426.63|424.23|426.63|424.23|0
1649146200000|2022-04-05 08:10:00|426.52|424.12|426.52|424.12|426.63|424.23|426.52|424.12|0
1649146210000|2022-04-05 08:10:10|426.63|424.23|426.63|424.23|426.63|424.23|426.63|424.23|0
1649146220000|2022-04-05 08:10:20|426.75|424.35|426.75|424.35|426.75|424.35|426.63|424.23|0
1649146230000|2022-04-05 08:10:30|426.63|424.23|426.63|424.23|426.63|424.23|426.63|424.23|0
1649146240000|2022-04-05 08:10:40|426.4|424|426.63|424.23|426.63|424.23|426.4|424|0
1649146260000|2022-04-05 08:11:00|426.52|424.12|426.4|424|426.52|424.12|426.4|424|0
1649146270000|2022-04-05 08:11:10|426.52|424.12|426.4|424|426.52|424.12|426.4|424|0
1649146290000|2022-04-05 08:11:30|426.05|423.65|426.16|423.76|426.16|423.76|425.93|423.53|0
1649146300000|2022-04-05 08:11:40|426.4|424|426.4|424|426.4|424|426.4|424|0
1649146310000|2022-04-05 08:11:50|426.52|424.12|426.4|424|426.63|424.23|426.4|424|0
1649146320000|2022-04-05 08:12:00|426.63|424.23|426.4|424|426.63|424.23|426.4|424|0
1649146330000|2022-04-05 08:12:10|426.16|423.76|426.16|423.76|426.28|423.88|426.16|423.76|0
1649146350000|2022-04-05 08:12:30|426.28|423.88|426.28|423.88|426.28|423.88|426.28|423.88|0
1649146360000|2022-04-05 08:12:40|426.16|423.76|425.7|423.3|426.16|423.76|425.7|423.3|0
1649146370000|2022-04-05 08:12:50|425.46|423.06|425.46|423.06|425.58|423.18|425.23|422.83|0
1649146380000|2022-04-05 08:13:00|425.23|422.83|425.23|422.83|425.23|422.83|425|422.6|0
1649146390000|2022-04-05 08:13:10|425.46|423.06|425.46|423.06|425.46|423.06|425.46|423.06|0
1649146420000|2022-04-05 08:13:40|425.35|422.95|425.35|422.95|425.35|422.95|425.35|422.95|0
1649146440000|2022-04-05 08:14:00|425.12|422.72|425.23|422.83|425.23|422.83|425.12|422.72|0
1649146450000|2022-04-05 08:14:10|425.58|423.18|425.7|423.3|425.7|423.3|425.58|423.18|0
1649146460000|2022-04-05 08:14:20|425.58|423.18|425.46|423.06|425.58|423.18|425.46|423.06|0
1649146470000|2022-04-05 08:14:30|425.23|422.83|425.23|422.83|425.23|422.83|425.23|422.83|0
1649146480000|2022-04-05 08:14:40|425.35|422.95|425.46|423.06|425.46|423.06|425.23|422.83|0
1649146490000|2022-04-05 08:14:50|425.23|422.83|425|422.6|425.23|422.83|425|422.6|0
1649146500000|2022-04-05 08:15:00|425.23|422.83|424.76|422.36|425.23|422.83|424.76|422.36|0
1649146510000|2022-04-05 08:15:10|424.53|422.13|424.65|422.25|424.76|422.36|424.53|422.13|0
1649146520000|2022-04-05 08:15:20|424.53|422.13|424.76|422.36|424.76|422.36|424.53|422.13|0
1649146530000|2022-04-05 08:15:30|424.89|422.49|424.89|422.49|424.89|422.49|424.89|422.49|0
1649146540000|2022-04-05 08:15:40|425|422.6|425|422.6|425|422.6|424.89|422.49|0
1649146550000|2022-04-05 08:15:50|424.89|422.49|424.89|422.49|425|422.6|424.89|422.49|0
1649146560000|2022-04-05 08:16:00|425|422.6|425.46|423.06|425.46|423.06|425|422.6|0
1649146570000|2022-04-05 08:16:10|425.35|422.95|425.46|423.06|425.46|423.06|425.35|422.95|0
1649146580000|2022-04-05 08:16:20|425.23|422.83|425.46|423.06|425.46|423.06|425.23|422.83|0
1649146590000|2022-04-05 08:16:30|425.35|422.95|425.23|422.83|425.35|422.95|425.23|422.83|0
1649146600000|2022-04-05 08:16:40|425.35|422.95|425.46|423.06|425.46|423.06|425.35|422.95|0
1649146610000|2022-04-05 08:16:50|425.35|422.95|425.46|423.06|425.46|423.06|425.35|422.95|0
1649146620000|2022-04-05 08:17:00|425.23|422.83|425.46|423.06|425.46|423.06|425.23|422.83|0
1649146650000|2022-04-05 08:17:30|425.58|423.18|425.46|423.06|425.58|423.18|425.46|423.06|0
1649146660000|2022-04-05 08:17:40|425.58|423.18|425.58|423.18|425.58|423.18|425.58|423.18|0
1649146670000|2022-04-05 08:17:50|425.7|423.3|425.93|423.53|425.93|423.53|425.7|423.3|0
1649146700000|2022-04-05 08:18:20|426.16|423.76|426.16|423.76|426.16|423.76|426.16|423.76|0
1649146710000|2022-04-05 08:18:30|425.93|423.53|425.93|423.53|425.93|423.53|425.93|423.53|0
1649146730000|2022-04-05 08:18:50|426.05|423.65|426.16|423.76|426.16|423.76|425.93|423.53|0
1649146740000|2022-04-05 08:19:00|426.05|423.65|426.16|423.76|426.16|423.76|425.93|423.53|0
1649146760000|2022-04-05 08:19:20|426.05|423.65|426.16|423.76|426.16|423.76|426.05|423.65|0
1649146770000|2022-04-05 08:19:30|426.63|424.23|426.63|424.23|426.63|424.23|426.63|424.23|0
1649146780000|2022-04-05 08:19:40|426.39|423.99|426.63|424.23|426.63|424.23|426.39|423.99|0
1649146790000|2022-04-05 08:19:50|426.39|423.99|426.39|423.99|426.39|423.99|426.39|423.99|0
1649146800000|2022-04-05 08:20:00|426.63|424.23|426.63|424.23|426.63|424.23|426.63|424.23|0
1649146810000|2022-04-05 08:20:10|426.39|423.99|425.7|423.3|426.39|423.99|425.7|423.3|0
1649146820000|2022-04-05 08:20:20|425.46|423.06|425.7|423.3|425.7|423.3|425.46|423.06|0
1649146830000|2022-04-05 08:20:30|425.82|423.42|425.82|423.42|425.82|423.42|425.82|423.42|0
1649146840000|2022-04-05 08:20:40|425.7|423.3|425.7|423.3|425.7|423.3|425.7|423.3|0
1649146850000|2022-04-05 08:20:50|425.93|423.53|425.93|423.53|425.93|423.53|425.93|423.53|0
1649146860000|2022-04-05 08:21:00|426.16|423.76|426.16|423.76|426.16|423.76|426.16|423.76|0
1649146890000|2022-04-05 08:21:30|426.39|423.99|426.16|423.76|426.39|423.99|426.16|423.76|0
1649146900000|2022-04-05 08:21:40|426.05|423.65|426.05|423.65|426.05|423.65|426.05|423.65|0
1649146910000|2022-04-05 08:21:50|426.16|423.76|426.28|423.88|426.39|423.99|426.16|423.76|0
1649146920000|2022-04-05 08:22:00|426.16|423.76|426.16|423.76|426.16|423.76|426.16|423.76|0
1649146930000|2022-04-05 08:22:10|426.39|423.99|426.63|424.23|426.63|424.23|426.16|423.76|0
1649146940000|2022-04-05 08:22:20|426.75|424.35|426.75|424.35|426.75|424.35|426.75|424.35|0
1649146950000|2022-04-05 08:22:30|426.63|424.23|426.63|424.23|426.63|424.23|426.63|424.23|0
1649146960000|2022-04-05 08:22:40|426.86|424.46|426.63|424.23|426.86|424.46|426.63|424.23|0
1649146970000|2022-04-05 08:22:50|426.86|424.46|426.98|424.58|426.98|424.58|426.86|424.46|0
1649146980000|2022-04-05 08:23:00|426.86|424.46|426.75|424.35|426.86|424.46|426.75|424.35|0
1649146990000|2022-04-05 08:23:10|426.86|424.46|426.39|423.99|426.86|424.46|426.39|423.99|0
1649147000000|2022-04-05 08:23:20|426.63|424.23|426.63|424.23|426.63|424.23|426.63|424.23|0
1649147010000|2022-04-05 08:23:30|426.75|424.35|426.75|424.35|426.75|424.35|426.75|424.35|0
1649147020000|2022-04-05 08:23:40|426.63|424.23|426.39|423.99|426.63|424.23|426.39|423.99|0
1649147030000|2022-04-05 08:23:50|426.52|424.12|426.63|424.23|426.63|424.23|426.52|424.12|0
1649147040000|2022-04-05 08:24:00|426.52|424.12|426.63|424.23|426.63|424.23|426.39|423.99|0
1649147050000|2022-04-05 08:24:10|426.39|423.99|426.39|423.99|426.39|423.99|426.39|423.99|0
1649147060000|2022-04-05 08:24:20|426.52|424.12|426.63|424.23|426.63|424.23|426.52|424.12|0
1649147070000|2022-04-05 08:24:30|426.86|424.46|426.63|424.23|426.86|424.46|426.63|424.23|0
1649147090000|2022-04-05 08:24:50|426.86|424.46|426.63|424.23|426.86|424.46|426.63|424.23|0
1649147120000|2022-04-05 08:25:20|426.39|423.99|426.39|423.99|426.39|423.99|426.16|423.76|0
1649147130000|2022-04-05 08:25:30|426.63|424.23|427.09|424.69|427.09|424.69|426.63|424.23|0
1649147140000|2022-04-05 08:25:40|426.86|424.46|426.75|424.35|426.86|424.46|426.63|424.23|0
1649147150000|2022-04-05 08:25:50|426.86|424.46|426.86|424.46|426.86|424.46|426.86|424.46|0
1649147170000|2022-04-05 08:26:10|427.09|424.69|427.33|424.93|427.33|424.93|427.09|424.69|0
1649147180000|2022-04-05 08:26:20|427.09|424.69|427.09|424.69|427.09|424.69|427.09|424.69|0
1649147190000|2022-04-05 08:26:30|427.33|424.93|427.33|424.93|427.33|424.93|427.33|424.93|0
1649147200000|2022-04-05 08:26:40|427.56|425.16|427.56|425.16|427.56|425.16|427.56|425.16|0
1649147210000|2022-04-05 08:26:50|427.68|425.28|427.56|425.16|427.79|425.39|427.56|425.16|0
1649147220000|2022-04-05 08:27:00|427.45|425.05|427.45|425.05|427.45|425.05|427.45|425.05|0
1649147230000|2022-04-05 08:27:10|427.56|425.16|427.56|425.16|427.56|425.16|427.56|425.16|0
1649147240000|2022-04-05 08:27:20|427.33|424.93|427.33|424.93|427.33|424.93|427.33|424.93|0
1649147250000|2022-04-05 08:27:30|427.45|425.05|427.56|425.16|427.56|425.16|427.45|425.05|0
1649147260000|2022-04-05 08:27:40|427.68|425.28|427.56|425.16|427.68|425.28|427.56|425.16|0
1649147270000|2022-04-05 08:27:50|427.68|425.28|427.79|425.39|427.79|425.39|427.68|425.28|0
1649147300000|2022-04-05 08:28:20|428.03|425.63|428.15|425.75|428.26|425.86|428.03|425.63|0
1649147310000|2022-04-05 08:28:30|428.26|425.86|428.49|426.09|428.49|426.09|428.26|425.86|0
1649147340000|2022-04-05 08:29:00|428.73|426.33|428.96|426.56|428.96|426.56|428.61|426.21|0
1649147350000|2022-04-05 08:29:10|429.43|427.03|429.19|426.79|429.43|427.03|429.19|426.79|0
1649147360000|2022-04-05 08:29:20|428.96|426.56|429.19|426.79|429.19|426.79|428.96|426.56|0
1649147400000|2022-04-05 08:30:00|429.43|427.03|429.43|427.03|429.43|427.03|429.43|427.03|0
1649147410000|2022-04-05 08:30:10|428.96|426.56|428.96|426.56|428.96|426.56|428.96|426.56|0
1649147420000|2022-04-05 08:30:20|429.19|426.79|429.19|426.79|429.19|426.79|429.19|426.79|0
1649147430000|2022-04-05 08:30:30|429.43|427.03|428.96|426.56|429.43|427.03|428.96|426.56|0
1649147450000|2022-04-05 08:30:50|428.73|426.33|428.96|426.56|428.96|426.56|428.73|426.33|0
1649147460000|2022-04-05 08:31:00|429.19|426.79|428.96|426.56|429.19|426.79|428.96|426.56|0
1649147500000|2022-04-05 08:31:40|429.08|426.68|429.19|426.79|429.19|426.79|428.96|426.56|0
1649147530000|2022-04-05 08:32:10|428.85|426.45|428.73|426.33|428.85|426.45|428.73|426.33|0
1649147540000|2022-04-05 08:32:20|428.49|426.09|428.73|426.33|428.73|426.33|428.49|426.09|0
1649147560000|2022-04-05 08:32:40|428.96|426.56|429.19|426.79|429.19|426.79|428.96|426.56|0
1649147570000|2022-04-05 08:32:50|429.31|426.91|429.19|426.79|429.43|427.03|429.19|426.79|0
1649147580000|2022-04-05 08:33:00|429.43|427.03|429.19|426.79|429.43|427.03|429.19|426.79|0
1649147590000|2022-04-05 08:33:10|429.43|427.03|429.66|427.26|429.66|427.26|429.43|427.03|0
1649147600000|2022-04-05 08:33:20|429.89|427.49|429.89|427.49|429.89|427.49|429.89|427.49|0
1649147610000|2022-04-05 08:33:30|430.13|427.73|429.89|427.49|430.13|427.73|429.89|427.49|0
1649147620000|2022-04-05 08:33:40|429.66|427.26|429.89|427.49|429.89|427.49|429.43|427.03|0
1649147630000|2022-04-05 08:33:50|429.66|427.26|429.66|427.26|429.66|427.26|429.43|427.03|0
1649147640000|2022-04-05 08:34:00|429.43|427.03|429.31|426.91|429.55|427.15|429.31|426.91|0
1649147650000|2022-04-05 08:34:10|429.19|426.79|429.31|426.91|429.43|427.03|429.19|426.79|0
1649147660000|2022-04-05 08:34:20|429.19|426.79|429.19|426.79|429.19|426.79|429.19|426.79|0
1649147670000|2022-04-05 08:34:30|428.73|426.33|428.96|426.56|428.96|426.56|428.73|426.33|0
1649147680000|2022-04-05 08:34:40|429.19|426.79|429.19|426.79|429.19|426.79|429.19|426.79|0
1649147690000|2022-04-05 08:34:50|428.96|426.56|429.19|426.79|429.43|427.03|428.96|426.56|0
1649147700000|2022-04-05 08:35:00|429.31|426.91|429.31|426.91|429.31|426.91|429.19|426.79|0
1649147710000|2022-04-05 08:35:10|429.19|426.79|429.08|426.68|429.19|426.79|429.08|426.68|0
1649147720000|2022-04-05 08:35:20|428.96|426.56|428.96|426.56|428.96|426.56|428.96|426.56|0
1649147730000|2022-04-05 08:35:30|428.85|426.45|428.96|426.56|428.96|426.56|428.85|426.45|0
1649147750000|2022-04-05 08:35:50|428.85|426.45|428.96|426.56|428.96|426.56|428.85|426.45|0
1649147760000|2022-04-05 08:36:00|428.73|426.33|428.96|426.56|428.96|426.56|428.73|426.33|0
1649147770000|2022-04-05 08:36:10|429.31|426.91|429.19|426.79|429.31|426.91|429.19|426.79|0
1649147780000|2022-04-05 08:36:20|429.43|427.03|429.19|426.79|429.43|427.03|429.19|426.79|0
1649147790000|2022-04-05 08:36:30|428.96|426.56|429.19|426.79|429.19|426.79|428.96|426.56|0
1649147800000|2022-04-05 08:36:40|429.08|426.68|428.73|426.33|429.08|426.68|428.73|426.33|0
1649147820000|2022-04-05 08:37:00|428.49|426.09|428.73|426.33|428.73|426.33|428.49|426.09|0
1649147830000|2022-04-05 08:37:10|428.61|426.21|428.49|426.09|428.61|426.21|428.49|426.09|0
1649147840000|2022-04-05 08:37:20|428.73|426.33|428.61|426.21|428.73|426.33|428.61|426.21|0
1649147850000|2022-04-05 08:37:30|428.73|426.33|428.49|426.09|428.73|426.33|428.49|426.09|0
1649147880000|2022-04-05 08:38:00|428.38|425.98|428.38|425.98|428.49|426.09|428.38|425.98|0
1649147890000|2022-04-05 08:38:10|428.26|425.86|428.26|425.86|428.26|425.86|428.26|425.86|0
1649147910000|2022-04-05 08:38:30|428.02|425.62|428.02|425.62|428.26|425.86|428.02|425.62|0
1649147920000|2022-04-05 08:38:40|428.26|425.86|428.49|426.09|428.49|426.09|428.26|425.86|0
1649147930000|2022-04-05 08:38:50|428.73|426.33|428.61|426.21|428.73|426.33|428.61|426.21|0
1649147940000|2022-04-05 08:39:00|428.73|426.33|428.73|426.33|428.73|426.33|428.49|426.09|0
1649147950000|2022-04-05 08:39:10|428.49|426.09|428.85|426.45|428.85|426.45|428.49|426.09|0
1649147960000|2022-04-05 08:39:20|428.72|426.32|428.72|426.32|428.72|426.32|428.72|426.32|0
1649147970000|2022-04-05 08:39:30|428.96|426.56|428.61|426.21|428.96|426.56|428.61|426.21|0
1649147980000|2022-04-05 08:39:40|428.72|426.32|428.72|426.32|428.72|426.32|428.72|426.32|0
1649147990000|2022-04-05 08:39:50|428.49|426.09|428.49|426.09|428.49|426.09|428.49|426.09|0
1649148000000|2022-04-05 08:40:00|428.72|426.32|428.72|426.32|428.72|426.32|428.72|426.32|0
1649148010000|2022-04-05 08:40:10|428.96|426.56|428.96|426.56|428.96|426.56|428.96|426.56|0
1649148030000|2022-04-05 08:40:30|428.72|426.32|428.72|426.32|428.72|426.32|428.61|426.21|0
1649148050000|2022-04-05 08:40:50|428.61|426.21|428.72|426.32|428.72|426.32|428.61|426.21|0
1649148060000|2022-04-05 08:41:00|428.49|426.09|428.49|426.09|428.49|426.09|428.49|426.09|0
1649148070000|2022-04-05 08:41:10|428.26|425.86|428.02|425.62|428.26|425.86|428.02|425.62|0
1649148080000|2022-04-05 08:41:20|427.91|425.51|428.02|425.62|428.02|425.62|427.91|425.51|0
1649148090000|2022-04-05 08:41:30|427.91|425.51|427.79|425.39|427.91|425.51|427.79|425.39|0
1649148100000|2022-04-05 08:41:40|428.02|425.62|428.02|425.62|428.02|425.62|428.02|425.62|0
1649148110000|2022-04-05 08:41:50|427.91|425.51|427.79|425.39|427.91|425.51|427.79|425.39|0
1649148120000|2022-04-05 08:42:00|427.56|425.16|427.56|425.16|427.56|425.16|427.56|425.16|0
1649148130000|2022-04-05 08:42:10|427.79|425.39|428.02|425.62|428.02|425.62|427.79|425.39|0
1649148140000|2022-04-05 08:42:20|427.79|425.39|427.79|425.39|427.79|425.39|427.79|425.39|0
1649148170000|2022-04-05 08:42:50|428.02|425.62|428.26|425.86|428.49|426.09|428.02|425.62|0
1649148180000|2022-04-05 08:43:00|428.49|426.09|428.49|426.09|428.49|426.09|428.49|426.09|0
1649148190000|2022-04-05 08:43:10|428.26|425.86|428.49|426.09|428.49|426.09|428.26|425.86|0
1649148200000|2022-04-05 08:43:20|428.26|425.86|428.26|425.86|428.49|426.09|428.26|425.86|0
1649148210000|2022-04-05 08:43:30|428.38|425.98|428.38|425.98|428.38|425.98|428.38|425.98|0
1649148230000|2022-04-05 08:43:50|428.26|425.86|428.49|426.09|428.49|426.09|428.26|425.86|0
1649148250000|2022-04-05 08:44:10|428.38|425.98|428.49|426.09|428.49|426.09|428.38|425.98|0
1649148260000|2022-04-05 08:44:20|428.61|426.21|428.72|426.32|428.72|426.32|428.49|426.09|0
1649148270000|2022-04-05 08:44:30|428.61|426.21|428.49|426.09|428.61|426.21|428.49|426.09|0
1649148280000|2022-04-05 08:44:40|428.38|425.98|428.49|426.09|428.49|426.09|428.38|425.98|0
1649148290000|2022-04-05 08:44:50|428.38|425.98|428.49|426.09|428.49|426.09|428.38|425.98|0
1649148300000|2022-04-05 08:45:00|428.72|426.32|428.61|426.21|428.72|426.32|428.61|426.21|0
1649148310000|2022-04-05 08:45:10|428.49|426.09|428.49|426.09|428.49|426.09|428.49|426.09|0
1649148320000|2022-04-05 08:45:20|428.38|425.98|428.72|426.32|428.72|426.32|428.38|425.98|0
1649148330000|2022-04-05 08:45:30|429.19|426.79|429.19|426.79|429.42|427.02|429.19|426.79|0
1649148340000|2022-04-05 08:45:40|429.42|427.02|429.42|427.02|429.42|427.02|429.42|427.02|0
1649148350000|2022-04-05 08:45:50|429.31|426.91|429.19|426.79|429.42|427.02|429.19|426.79|0
1649148370000|2022-04-05 08:46:10|429.31|426.91|429.19|426.79|429.31|426.91|429.19|426.79|0
1649148380000|2022-04-05 08:46:20|429.42|427.02|429.42|427.02|429.42|427.02|429.42|427.02|0
1649148400000|2022-04-05 08:46:40|429.31|426.91|429.19|426.79|429.31|426.91|429.19|426.79|0
1649148410000|2022-04-05 08:46:50|429.08|426.68|428.96|426.56|429.08|426.68|428.96|426.56|0
1649148420000|2022-04-05 08:47:00|429.19|426.79|428.96|426.56|429.19|426.79|428.96|426.56|0
1649148430000|2022-04-05 08:47:10|428.72|426.32|428.72|426.32|428.72|426.32|428.72|426.32|0
1649148440000|2022-04-05 08:47:20|428.49|426.09|428.49|426.09|428.49|426.09|428.49|426.09|0
1649148450000|2022-04-05 08:47:30|428.72|426.32|428.96|426.56|428.96|426.56|428.72|426.32|0
1649148460000|2022-04-05 08:47:40|429.19|426.79|429.19|426.79|429.19|426.79|429.19|426.79|0
1649148480000|2022-04-05 08:48:00|428.96|426.56|429.31|426.91|429.31|426.91|428.96|426.56|0
1649148490000|2022-04-05 08:48:10|429.19|426.79|429.19|426.79|429.19|426.79|428.96|426.56|0
1649148500000|2022-04-05 08:48:20|429.42|427.02|429.66|427.26|429.66|427.26|429.42|427.02|0
1649148520000|2022-04-05 08:48:40|429.89|427.49|429.78|427.38|429.89|427.49|429.78|427.38|0
1649148530000|2022-04-05 08:48:50|429.89|427.49|429.78|427.38|429.89|427.49|429.78|427.38|0
1649148540000|2022-04-05 08:49:00|429.89|427.49|429.66|427.26|429.89|427.49|429.66|427.26|0
1649148550000|2022-04-05 08:49:10|429.78|427.38|429.78|427.38|429.78|427.38|429.78|427.38|0
1649148560000|2022-04-05 08:49:20|429.66|427.26|429.78|427.38|429.78|427.38|429.66|427.26|0
1649148570000|2022-04-05 08:49:30|429.66|427.26|429.89|427.49|429.89|427.49|429.66|427.26|0
1649148590000|2022-04-05 08:49:50|429.92|427.52|430.15|427.75|430.38|427.98|429.92|427.52|0
1649148600000|2022-04-05 08:50:00|430.38|427.98|430.27|427.87|430.38|427.98|430.27|427.87|0
1649148610000|2022-04-05 08:50:10|430.38|427.98|430.38|427.98|430.38|427.98|430.38|427.98|0
1649148620000|2022-04-05 08:50:20|430.62|428.22|430.38|427.98|430.62|428.22|430.38|427.98|0
1649148630000|2022-04-05 08:50:30|430.27|427.87|430.38|427.98|430.38|427.98|430.27|427.87|0
1649148640000|2022-04-05 08:50:40|429.92|427.52|430.15|427.75|430.15|427.75|429.92|427.52|0
1649148650000|2022-04-05 08:50:50|430.04|427.64|429.92|427.52|430.04|427.64|429.92|427.52|0
1649148660000|2022-04-05 08:51:00|429.81|427.41|429.68|427.28|429.81|427.41|429.68|427.28|0
1649148670000|2022-04-05 08:51:10|429.45|427.05|429.57|427.17|429.68|427.28|429.45|427.05|0
1649148680000|2022-04-05 08:51:20|429.45|427.05|429.68|427.28|429.68|427.28|429.45|427.05|0
1649148700000|2022-04-05 08:51:40|429.57|427.17|429.92|427.52|429.92|427.52|429.57|427.17|0
1649148710000|2022-04-05 08:51:50|429.8|427.4|429.8|427.4|429.8|427.4|429.68|427.28|0
1649148720000|2022-04-05 08:52:00|429.68|427.28|429.57|427.17|429.68|427.28|429.57|427.17|0
1649148730000|2022-04-05 08:52:10|429.68|427.28|429.45|427.05|429.68|427.28|429.45|427.05|0
1649148740000|2022-04-05 08:52:20|429.68|427.28|429.68|427.28|429.68|427.28|429.68|427.28|0
1649148750000|2022-04-05 08:52:30|429.92|427.52|429.92|427.52|429.92|427.52|429.92|427.52|0
1649148760000|2022-04-05 08:52:40|430.15|427.75|430.15|427.75|430.15|427.75|430.15|427.75|0
1649148770000|2022-04-05 08:52:50|430.38|427.98|430.38|427.98|430.38|427.98|430.38|427.98|0
1649148780000|2022-04-05 08:53:00|430.15|427.75|430.15|427.75|430.38|427.98|430.15|427.75|0
1649148790000|2022-04-05 08:53:10|430.27|427.87|430.15|427.75|430.27|427.87|430.15|427.75|0
1649148820000|2022-04-05 08:53:40|430.38|427.98|430.38|427.98|430.38|427.98|430.38|427.98|0
1649148850000|2022-04-05 08:54:10|430.62|428.22|430.62|428.22|430.62|428.22|430.51|428.11|0
1649148890000|2022-04-05 08:54:50|430.38|427.98|430.38|427.98|430.38|427.98|430.38|427.98|0
1649148900000|2022-04-05 08:55:00|430.62|428.22|430.62|428.22|430.74|428.34|430.62|428.22|0
1649148920000|2022-04-05 08:55:20|430.51|428.11|430.38|427.98|430.51|428.11|430.38|427.98|0
1649148930000|2022-04-05 08:55:30|430.51|428.11|430.62|428.22|430.62|428.22|430.38|427.98|0
1649148940000|2022-04-05 08:55:40|430.38|427.98|430.38|427.98|430.38|427.98|430.15|427.75|0
1649148950000|2022-04-05 08:55:50|430.15|427.75|430.38|427.98|430.38|427.98|430.15|427.75|0
1649148970000|2022-04-05 08:56:10|430.62|428.22|430.38|427.98|430.62|428.22|430.38|427.98|0
1649148980000|2022-04-05 08:56:20|430.62|428.22|430.38|427.98|430.62|428.22|430.38|427.98|0
1649148990000|2022-04-05 08:56:30|430.62|428.22|430.62|428.22|430.62|428.22|430.62|428.22|0
1649149000000|2022-04-05 08:56:40|430.38|427.98|430.62|428.22|430.62|428.22|430.38|427.98|0
1649149010000|2022-04-05 08:56:50|430.85|428.45|430.85|428.45|430.85|428.45|430.85|428.45|0
1649149020000|2022-04-05 08:57:00|431.08|428.68|431.08|428.68|431.08|428.68|431.08|428.68|0
1649149030000|2022-04-05 08:57:10|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1649149050000|2022-04-05 08:57:30|431.79|429.39|431.55|429.15|431.79|429.39|431.55|429.15|0
1649149060000|2022-04-05 08:57:40|431.79|429.39|431.79|429.39|431.79|429.39|431.79|429.39|0
1649149070000|2022-04-05 08:57:50|431.55|429.15|432.25|429.85|432.25|429.85|431.55|429.15|0
1649149080000|2022-04-05 08:58:00|432.02|429.62|432.02|429.62|432.25|429.85|432.02|429.62|0
1649149090000|2022-04-05 08:58:10|432.25|429.85|432.02|429.62|432.25|429.85|432.02|429.62|0
1649149110000|2022-04-05 08:58:30|431.79|429.39|431.79|429.39|431.91|429.51|431.79|429.39|0
1649149120000|2022-04-05 08:58:40|431.55|429.15|431.55|429.15|431.55|429.15|431.55|429.15|0
1649149150000|2022-04-05 08:59:10|431.67|429.27|431.67|429.27|431.67|429.27|431.67|429.27|0
1649149160000|2022-04-05 08:59:20|431.55|429.15|431.55|429.15|431.55|429.15|431.55|429.15|0
1649149200000|2022-04-05 09:00:00|431.79|429.39|431.91|429.51|432.02|429.62|431.79|429.39|0
1649149210000|2022-04-05 09:00:10|432.02|429.62|431.79|429.39|432.02|429.62|431.79|429.39|0
1649149230000|2022-04-05 09:00:30|431.67|429.27|431.79|429.39|431.79|429.39|431.67|429.27|0
1649149240000|2022-04-05 09:00:40|431.67|429.27|431.67|429.27|431.67|429.27|431.67|429.27|0
1649149250000|2022-04-05 09:00:50|431.55|429.15|431.67|429.27|431.67|429.27|431.55|429.15|0
1649149260000|2022-04-05 09:01:00|431.55|429.15|431.55|429.15|431.55|429.15|431.55|429.15|0
1649149270000|2022-04-05 09:01:10|431.79|429.39|431.79|429.39|431.79|429.39|431.79|429.39|0
1649149280000|2022-04-05 09:01:20|431.67|429.27|431.55|429.15|431.79|429.39|431.55|429.15|0
1649149290000|2022-04-05 09:01:30|431.79|429.39|431.79|429.39|431.79|429.39|431.79|429.39|0
1649149310000|2022-04-05 09:01:50|431.55|429.15|431.55|429.15|431.55|429.15|431.55|429.15|0
1649149330000|2022-04-05 09:02:10|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1649149340000|2022-04-05 09:02:20|431.55|429.15|431.55|429.15|431.55|429.15|431.55|429.15|0
1649149350000|2022-04-05 09:02:30|431.32|428.92|431.55|429.15|431.55|429.15|431.32|428.92|0
1649149360000|2022-04-05 09:02:40|431.79|429.39|431.79|429.39|431.79|429.39|431.79|429.39|0
1649149370000|2022-04-05 09:02:50|432.02|429.62|432.02|429.62|432.02|429.62|431.79|429.39|0
1649149380000|2022-04-05 09:03:00|432.25|429.85|432.25|429.85|432.25|429.85|432.25|429.85|0
1649149390000|2022-04-05 09:03:10|432.02|429.62|432.02|429.62|432.02|429.62|432.02|429.62|0
1649149400000|2022-04-05 09:03:20|432.25|429.85|432.25|429.85|432.25|429.85|432.25|429.85|0
1649149410000|2022-04-05 09:03:30|432.37|429.97|432.37|429.97|432.37|429.97|432.37|429.97|0
1649149420000|2022-04-05 09:03:40|432.25|429.85|432.02|429.62|432.25|429.85|432.02|429.62|0
1649149440000|2022-04-05 09:04:00|431.78|429.38|431.78|429.38|431.78|429.38|431.78|429.38|0
1649149450000|2022-04-05 09:04:10|431.55|429.15|431.55|429.15|431.55|429.15|431.55|429.15|0
1649149460000|2022-04-05 09:04:20|431.67|429.27|431.78|429.38|431.78|429.38|431.67|429.27|0
1649149470000|2022-04-05 09:04:30|431.55|429.15|431.67|429.27|431.67|429.27|431.55|429.15|0
1649149480000|2022-04-05 09:04:40|431.55|429.15|431.78|429.38|431.78|429.38|431.55|429.15|0
1649149490000|2022-04-05 09:04:50|432.02|429.62|431.91|429.51|432.02|429.62|431.91|429.51|0
1649149500000|2022-04-05 09:05:00|431.78|429.38|431.67|429.27|431.78|429.38|431.67|429.27|0
1649149510000|2022-04-05 09:05:10|431.78|429.38|431.67|429.27|431.78|429.38|431.67|429.27|0
1649149520000|2022-04-05 09:05:20|431.55|429.15|431.32|428.92|431.55|429.15|431.32|428.92|0
1649149530000|2022-04-05 09:05:30|431.08|428.68|431.08|428.68|431.08|428.68|431.08|428.68|0
1649149540000|2022-04-05 09:05:40|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1649149550000|2022-04-05 09:05:50|431.44|429.04|431.55|429.15|431.55|429.15|431.44|429.04|0
1649149560000|2022-04-05 09:06:00|431.78|429.38|431.55|429.15|431.78|429.38|431.55|429.15|0
1649149570000|2022-04-05 09:06:10|431.32|428.92|431.2|428.8|431.32|428.92|431.2|428.8|0
1649149580000|2022-04-05 09:06:20|431.32|428.92|431.08|428.68|431.32|428.92|431.08|428.68|0
1649149590000|2022-04-05 09:06:30|431.2|428.8|431.08|428.68|431.2|428.8|431.08|428.68|0
1649149600000|2022-04-05 09:06:40|431.32|428.92|431.32|428.92|431.32|428.92|431.08|428.68|0
1649149610000|2022-04-05 09:06:50|431.2|428.8|431.2|428.8|431.32|428.92|431.2|428.8|0
1649149620000|2022-04-05 09:07:00|431.08|428.68|431.32|428.92|431.32|428.92|430.97|428.57|0
1649149630000|2022-04-05 09:07:10|431.44|429.04|431.32|428.92|431.44|429.04|431.32|428.92|0
1649149640000|2022-04-05 09:07:20|431.2|428.8|431.08|428.68|431.2|428.8|431.08|428.68|0
1649149650000|2022-04-05 09:07:30|431.2|428.8|431.08|428.68|431.2|428.8|431.08|428.68|0
1649149660000|2022-04-05 09:07:40|431.2|428.8|431.32|428.92|431.32|428.92|431.08|428.68|0
1649149670000|2022-04-05 09:07:50|431.08|428.68|431.55|429.15|431.55|429.15|431.08|428.68|0
1649149680000|2022-04-05 09:08:00|431.32|428.92|431.08|428.68|431.32|428.92|431.08|428.68|0
1649149700000|2022-04-05 09:08:20|431.32|428.92|431.32|428.92|431.55|429.15|431.32|428.92|0
1649149710000|2022-04-05 09:08:30|431.55|429.15|430.85|428.45|431.55|429.15|430.85|428.45|0
1649149720000|2022-04-05 09:08:40|431.08|428.68|430.85|428.45|431.08|428.68|430.85|428.45|0
1649149740000|2022-04-05 09:09:00|431.08|428.68|431.08|428.68|431.08|428.68|431.08|428.68|0
1649149750000|2022-04-05 09:09:10|430.85|428.45|430.85|428.45|430.85|428.45|430.85|428.45|0
1649149780000|2022-04-05 09:09:40|431.08|428.68|431.08|428.68|431.32|428.92|431.08|428.68|0
1649149790000|2022-04-05 09:09:50|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1649149810000|2022-04-05 09:10:10|431.2|428.8|431.08|428.68|431.2|428.8|431.08|428.68|0
1649149860000|2022-04-05 09:11:00|430.85|428.45|431.08|428.68|431.08|428.68|430.85|428.45|0
1649149870000|2022-04-05 09:11:10|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1649149880000|2022-04-05 09:11:20|431.08|428.68|431.08|428.68|431.08|428.68|431.08|428.68|0
1649149910000|2022-04-05 09:11:50|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1649149920000|2022-04-05 09:12:00|431.2|428.8|431.32|428.92|431.32|428.92|431.2|428.8|0
1649149940000|2022-04-05 09:12:20|431.2|428.8|431.08|428.68|431.32|428.92|431.08|428.68|0
1649149950000|2022-04-05 09:12:30|430.97|428.57|430.97|428.57|430.97|428.57|430.97|428.57|0
1649149960000|2022-04-05 09:12:40|431.08|428.68|431.08|428.68|431.08|428.68|431.08|428.68|0
1649149970000|2022-04-05 09:12:50|430.97|428.57|431.08|428.68|431.2|428.8|430.97|428.57|0
1649149980000|2022-04-05 09:13:00|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1649149990000|2022-04-05 09:13:10|431.08|428.68|431.32|428.92|431.32|428.92|431.08|428.68|0
1649150010000|2022-04-05 09:13:30|431.08|428.68|431.08|428.68|431.08|428.68|431.08|428.68|0
1649150040000|2022-04-05 09:14:00|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1649150070000|2022-04-05 09:14:30|431.55|429.15|431.32|428.92|431.55|429.15|431.32|428.92|0
1649150080000|2022-04-05 09:14:40|431.2|428.8|431.2|428.8|431.2|428.8|431.2|428.8|0
1649150090000|2022-04-05 09:14:50|431.08|428.68|431.08|428.68|431.08|428.68|431.08|428.68|0
1649150120000|2022-04-05 09:15:20|431.2|428.8|431.2|428.8|431.2|428.8|431.2|428.8|0
1649150130000|2022-04-05 09:15:30|431.08|428.68|431.08|428.68|431.08|428.68|431.08|428.68|0
1649150140000|2022-04-05 09:15:40|430.85|428.45|430.85|428.45|430.97|428.57|430.85|428.45|0
1649150150000|2022-04-05 09:15:50|430.97|428.57|430.97|428.57|431.08|428.68|430.97|428.57|0
1649150160000|2022-04-05 09:16:00|431.08|428.68|431.08|428.68|431.08|428.68|431.08|428.68|0
1649150180000|2022-04-05 09:16:20|431.32|428.92|431.55|429.15|431.55|429.15|431.32|428.92|0
1649150190000|2022-04-05 09:16:30|431.44|429.04|431.67|429.27|431.67|429.27|431.44|429.04|0
1649150200000|2022-04-05 09:16:40|431.78|429.38|431.78|429.38|432.02|429.62|431.78|429.38|0
1649150220000|2022-04-05 09:17:00|432.02|429.62|432.02|429.62|432.02|429.62|432.02|429.62|0
1649150240000|2022-04-05 09:17:20|431.78|429.38|431.78|429.38|431.78|429.38|431.78|429.38|0
1649150250000|2022-04-05 09:17:30|432.02|429.62|431.78|429.38|432.02|429.62|431.78|429.38|0
1649150260000|2022-04-05 09:17:40|431.9|429.5|432.02|429.62|432.02|429.62|431.9|429.5|0
1649150270000|2022-04-05 09:17:50|431.9|429.5|431.78|429.38|431.9|429.5|431.78|429.38|0
1649150280000|2022-04-05 09:18:00|431.55|429.15|431.78|429.38|431.9|429.5|431.55|429.15|0
1649150310000|2022-04-05 09:18:30|431.67|429.27|431.67|429.27|431.67|429.27|431.67|429.27|0
1649150330000|2022-04-05 09:18:50|431.78|429.38|431.67|429.27|431.78|429.38|431.67|429.27|0
1649150340000|2022-04-05 09:19:00|431.78|429.38|431.78|429.38|431.78|429.38|431.78|429.38|0
1649150350000|2022-04-05 09:19:10|431.67|429.27|431.67|429.27|431.67|429.27|431.67|429.27|0
1649150360000|2022-04-05 09:19:20|431.55|429.15|431.55|429.15|431.55|429.15|431.55|429.15|0
1649150370000|2022-04-05 09:19:30|431.78|429.38|431.78|429.38|431.78|429.38|431.78|429.38|0
1649150400000|2022-04-05 09:20:00|431.67|429.27|431.67|429.27|431.67|429.27|431.67|429.27|0
1649150410000|2022-04-05 09:20:10|431.31|428.91|431.31|428.91|431.31|428.91|431.31|428.91|0
1649150430000|2022-04-05 09:20:30|431.55|429.15|431.55|429.15|431.55|429.15|431.55|429.15|0
1649150440000|2022-04-05 09:20:40|431.31|428.91|431.55|429.15|431.55|429.15|431.31|428.91|0
1649150450000|2022-04-05 09:20:50|431.08|428.68|431.08|428.68|431.08|428.68|431.08|428.68|0
1649150460000|2022-04-05 09:21:00|431.2|428.8|431.08|428.68|431.2|428.8|431.08|428.68|0
1649150480000|2022-04-05 09:21:20|431.31|428.91|431.31|428.91|431.31|428.91|431.31|428.91|0
1649150490000|2022-04-05 09:21:30|431.2|428.8|431.2|428.8|431.2|428.8|431.2|428.8|0
1649150500000|2022-04-05 09:21:40|431.31|428.91|431.31|428.91|431.31|428.91|431.31|428.91|0
1649150530000|2022-04-05 09:22:10|431.08|428.68|431.08|428.68|431.08|428.68|431.08|428.68|0
1649150540000|2022-04-05 09:22:20|431.31|428.91|431.31|428.91|431.31|428.91|431.31|428.91|0
1649150550000|2022-04-05 09:22:30|431.2|428.8|431.2|428.8|431.2|428.8|431.2|428.8|0
1649150560000|2022-04-05 09:22:40|431.08|428.68|431.31|428.91|431.31|428.91|431.08|428.68|0
1649150580000|2022-04-05 09:23:00|431.55|429.15|431.55|429.15|431.55|429.15|431.55|429.15|0
1649150590000|2022-04-05 09:23:10|431.31|428.91|431.31|428.91|431.31|428.91|431.31|428.91|0
1649150600000|2022-04-05 09:23:20|431.55|429.15|432.02|429.62|432.02|429.62|431.55|429.15|0
1649150610000|2022-04-05 09:23:30|431.78|429.38|431.78|429.38|431.9|429.5|431.78|429.38|0
1649150630000|2022-04-05 09:23:50|432.25|429.85|432.25|429.85|432.25|429.85|432.25|429.85|0
1649150640000|2022-04-05 09:24:00|432.48|430.08|432.72|430.32|432.72|430.32|432.48|430.08|0
1649150650000|2022-04-05 09:24:10|432.95|430.55|432.72|430.32|432.95|430.55|432.72|430.32|0
1649150660000|2022-04-05 09:24:20|432.48|430.08|432.95|430.55|432.95|430.55|432.48|430.08|0
1649150690000|2022-04-05 09:24:50|432.84|430.44|432.72|430.32|432.84|430.44|432.72|430.32|0
1649150700000|2022-04-05 09:25:00|432.84|430.44|432.72|430.32|432.84|430.44|432.72|430.32|0
1649150710000|2022-04-05 09:25:10|433.07|430.67|432.95|430.55|433.07|430.67|432.95|430.55|0
1649150720000|2022-04-05 09:25:20|432.72|430.32|432.72|430.32|432.95|430.55|432.72|430.32|0
1649150730000|2022-04-05 09:25:30|432.95|430.55|432.84|430.44|432.95|430.55|432.84|430.44|0
1649150740000|2022-04-05 09:25:40|432.95|430.55|432.84|430.44|432.95|430.55|432.84|430.44|0
1649150750000|2022-04-05 09:25:50|432.95|430.55|432.95|430.55|432.95|430.55|432.95|430.55|0
1649150760000|2022-04-05 09:26:00|433.19|430.79|433.19|430.79|433.31|430.91|433.19|430.79|0
1649150770000|2022-04-05 09:26:10|432.95|430.55|432.95|430.55|433.19|430.79|432.95|430.55|0
1649150780000|2022-04-05 09:26:20|433.19|430.79|432.95|430.55|433.19|430.79|432.95|430.55|0
1649150810000|2022-04-05 09:26:50|433.19|430.79|433.07|430.67|433.19|430.79|433.07|430.67|0
1649150820000|2022-04-05 09:27:00|433.19|430.79|433.19|430.79|433.19|430.79|433.19|430.79|0
1649150830000|2022-04-05 09:27:10|433.42|431.02|433.31|430.91|433.42|431.02|433.19|430.79|0
1649150840000|2022-04-05 09:27:20|433.42|431.02|433.31|430.91|433.42|431.02|433.31|430.91|0
1649150850000|2022-04-05 09:27:30|433.42|431.02|433.65|431.25|433.65|431.25|433.31|430.91|0
1649150860000|2022-04-05 09:27:40|433.89|431.49|434.36|431.96|434.36|431.96|433.89|431.49|0
1649150870000|2022-04-05 09:27:50|434.12|431.72|434.12|431.72|434.12|431.72|433.89|431.49|0
1649150880000|2022-04-05 09:28:00|434.01|431.61|434.59|432.19|434.59|432.19|434.01|431.61|0
1649150890000|2022-04-05 09:28:10|434.36|431.96|434.36|431.96|434.59|432.19|434.36|431.96|0
1649150900000|2022-04-05 09:28:20|434.59|432.19|434.59|432.19|434.59|432.19|434.59|432.19|0
1649150910000|2022-04-05 09:28:30|434.82|432.42|434.82|432.42|434.82|432.42|434.82|432.42|0
1649150920000|2022-04-05 09:28:40|435.06|432.66|434.82|432.42|435.06|432.66|434.82|432.42|0
1649150930000|2022-04-05 09:28:50|434.59|432.19|434.59|432.19|434.59|432.19|434.59|432.19|0
1649150950000|2022-04-05 09:29:10|434.36|431.96|434.36|431.96|434.36|431.96|434.36|431.96|0
1649150960000|2022-04-05 09:29:20|434.12|431.72|434.12|431.72|434.24|431.84|434.12|431.72|0
1649150970000|2022-04-05 09:29:30|434.36|431.96|434.59|432.19|434.59|432.19|434.36|431.96|0
1649150980000|2022-04-05 09:29:40|434.38|431.98|434.38|431.98|434.38|431.98|434.38|431.98|0
1649150990000|2022-04-05 09:29:50|434.27|431.87|434.4|432|434.4|432|434.15|431.75|0
1649151000000|2022-04-05 09:30:00|434.29|431.89|434.4|432|434.4|432|434.29|431.89|0
1649151010000|2022-04-05 09:30:10|434.17|431.77|434.06|431.66|434.17|431.77|433.94|431.54|0
1649151020000|2022-04-05 09:30:20|433.94|431.54|433.94|431.54|433.94|431.54|433.7|431.3|0
1649151030000|2022-04-05 09:30:30|433.82|431.42|433.7|431.3|433.82|431.42|433.7|431.3|0
1649151040000|2022-04-05 09:30:40|433.94|431.54|433.94|431.54|433.94|431.54|433.7|431.3|0
1649151060000|2022-04-05 09:31:00|433.7|431.3|433.94|431.54|433.94|431.54|433.7|431.3|0
1649151070000|2022-04-05 09:31:10|433.7|431.3|433.7|431.3|433.7|431.3|433.7|431.3|0
1649151080000|2022-04-05 09:31:20|433.94|431.54|433.94|431.54|433.94|431.54|433.82|431.42|0
1649151100000|2022-04-05 09:31:40|434.06|431.66|434.17|431.77|434.17|431.77|434.06|431.66|0
1649151110000|2022-04-05 09:31:50|434.06|431.66|433.94|431.54|434.06|431.66|433.94|431.54|0
1649151120000|2022-04-05 09:32:00|434.06|431.66|433.94|431.54|434.17|431.77|433.94|431.54|0
1649151130000|2022-04-05 09:32:10|434.17|431.77|434.17|431.77|434.17|431.77|434.17|431.77|0
1649151150000|2022-04-05 09:32:30|434.29|431.89|434.64|432.24|434.64|432.24|434.29|431.89|0
1649151160000|2022-04-05 09:32:40|434.53|432.13|434.4|432|434.53|432.13|434.4|432|0
1649151170000|2022-04-05 09:32:50|434.17|431.77|434.4|432|434.4|432|434.17|431.77|0
1649151180000|2022-04-05 09:33:00|434.76|432.36|434.52|432.12|434.76|432.36|434.52|432.12|0
1649151190000|2022-04-05 09:33:10|434.4|432|434.4|432|434.4|432|434.4|432|0
1649151200000|2022-04-05 09:33:20|434.17|431.77|434.17|431.77|434.17|431.77|434.17|431.77|0
1649151240000|2022-04-05 09:34:00|434.4|432|434.4|432|434.4|432|434.4|432|0
1649151250000|2022-04-05 09:34:10|434.64|432.24|434.64|432.24|434.64|432.24|434.64|432.24|0
1649151260000|2022-04-05 09:34:20|434.52|432.12|434.4|432|434.64|432.24|434.4|432|0
1649151270000|2022-04-05 09:34:30|434.29|431.89|434.17|431.77|434.4|432|434.17|431.77|0
1649151290000|2022-04-05 09:34:50|434.4|432|434.4|432|434.4|432|434.4|432|0
1649151300000|2022-04-05 09:35:00|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1649151310000|2022-04-05 09:35:10|433.94|431.54|433.94|431.54|433.94|431.54|433.94|431.54|0
1649151320000|2022-04-05 09:35:20|433.82|431.42|433.94|431.54|433.94|431.54|433.82|431.42|0
1649151360000|2022-04-05 09:36:00|433.82|431.42|433.94|431.54|433.94|431.54|433.82|431.42|0
1649151370000|2022-04-05 09:36:10|433.82|431.42|433.94|431.54|433.94|431.54|433.82|431.42|0
1649151380000|2022-04-05 09:36:20|433.82|431.42|433.94|431.54|433.94|431.54|433.82|431.42|0
1649151390000|2022-04-05 09:36:30|433.82|431.42|433.82|431.42|433.82|431.42|433.82|431.42|0
1649151400000|2022-04-05 09:36:40|433.94|431.54|433.94|431.54|433.94|431.54|433.94|431.54|0
1649151410000|2022-04-05 09:36:50|433.7|431.3|433.7|431.3|433.7|431.3|433.7|431.3|0
1649151420000|2022-04-05 09:37:00|433.94|431.54|433.7|431.3|433.94|431.54|433.7|431.3|0
1649151430000|2022-04-05 09:37:10|433.94|431.54|433.94|431.54|433.94|431.54|433.94|431.54|0
1649151440000|2022-04-05 09:37:20|434.17|431.77|434.17|431.77|434.17|431.77|434.17|431.77|0
1649151450000|2022-04-05 09:37:30|434.29|431.89|434.4|432|434.4|432|434.29|431.89|0
1649151460000|2022-04-05 09:37:40|434.64|432.24|434.64|432.24|434.64|432.24|434.64|432.24|0
1649151470000|2022-04-05 09:37:50|435.1|432.7|435.1|432.7|435.1|432.7|435.1|432.7|0
1649151480000|2022-04-05 09:38:00|435.23|432.83|435.57|433.17|435.57|433.17|435.23|432.83|0
1649151490000|2022-04-05 09:38:10|435.81|433.41|435.81|433.41|435.81|433.41|435.81|433.41|0
1649151500000|2022-04-05 09:38:20|435.57|433.17|435.57|433.17|435.57|433.17|435.57|433.17|0
1649151510000|2022-04-05 09:38:30|435.81|433.41|436.74|434.34|436.74|434.34|435.57|433.17|0
1649151520000|2022-04-05 09:38:40|436.98|434.58|436.74|434.34|436.98|434.58|436.74|434.34|0
1649151530000|2022-04-05 09:38:50|436.98|434.58|436.74|434.34|436.98|434.58|436.74|434.34|0
1649151540000|2022-04-05 09:39:00|436.98|434.58|436.51|434.11|436.98|434.58|436.51|434.11|0
1649151550000|2022-04-05 09:39:10|436.27|433.87|435.81|433.41|436.27|433.87|435.81|433.41|0
1649151560000|2022-04-05 09:39:20|436.04|433.64|436.04|433.64|436.04|433.64|436.04|433.64|0
1649151570000|2022-04-05 09:39:30|435.81|433.41|435.81|433.41|435.81|433.41|435.81|433.41|0
1649151580000|2022-04-05 09:39:40|436.27|433.87|436.98|434.58|436.98|434.58|436.27|433.87|0
1649151590000|2022-04-05 09:39:50|436.74|434.34|436.98|434.58|436.98|434.58|436.74|434.34|0
1649151600000|2022-04-05 09:40:00|436.74|434.34|436.98|434.58|436.98|434.58|436.74|434.34|0
1649151610000|2022-04-05 09:40:10|437.21|434.81|436.98|434.58|437.21|434.81|436.98|434.58|0
1649151620000|2022-04-05 09:40:20|436.74|434.34|436.98|434.58|436.98|434.58|436.74|434.34|0
1649151630000|2022-04-05 09:40:30|437.21|434.81|437.21|434.81|437.21|434.81|437.21|434.81|0
1649151640000|2022-04-05 09:40:40|436.98|434.58|437.21|434.81|437.21|434.81|436.98|434.58|0
1649151650000|2022-04-05 09:40:50|437.44|435.04|437.21|434.81|437.44|435.04|437.21|434.81|0
1649151660000|2022-04-05 09:41:00|437.44|435.04|437.44|435.04|437.44|435.04|437.44|435.04|0
1649151670000|2022-04-05 09:41:10|437.21|434.81|436.98|434.58|437.21|434.81|436.98|434.58|0
1649151680000|2022-04-05 09:41:20|436.86|434.46|436.74|434.34|436.86|434.46|436.74|434.34|0
1649151690000|2022-04-05 09:41:30|436.98|434.58|436.74|434.34|436.98|434.58|436.74|434.34|0
1649151700000|2022-04-05 09:41:40|436.51|434.11|437.44|435.04|437.44|435.04|436.51|434.11|0
1649151710000|2022-04-05 09:41:50|437.68|435.28|437.68|435.28|437.68|435.28|437.68|435.28|0
1649151720000|2022-04-05 09:42:00|437.91|435.51|437.44|435.04|437.91|435.51|437.44|435.04|0
1649151730000|2022-04-05 09:42:10|437.33|434.93|437.21|434.81|437.33|434.93|436.97|434.57|0
1649151740000|2022-04-05 09:42:20|437.33|434.93|437.56|435.16|437.56|435.16|437.33|434.93|0
1649151750000|2022-04-05 09:42:30|437.68|435.28|437.44|435.04|437.68|435.28|437.44|435.04|0
1649151770000|2022-04-05 09:42:50|437.68|435.28|437.44|435.04|437.68|435.28|437.44|435.04|0
1649151780000|2022-04-05 09:43:00|437.21|434.81|436.97|434.57|437.21|434.81|436.97|434.57|0
1649151790000|2022-04-05 09:43:10|437.21|434.81|436.97|434.57|437.21|434.81|436.97|434.57|0
1649151800000|2022-04-05 09:43:20|437.21|434.81|436.97|434.57|437.21|434.81|436.97|434.57|0
1649151820000|2022-04-05 09:43:40|437.1|434.7|437.21|434.81|437.21|434.81|436.97|434.57|0
1649151830000|2022-04-05 09:43:50|436.97|434.57|437.21|434.81|437.21|434.81|436.97|434.57|0
1649151840000|2022-04-05 09:44:00|437.44|435.04|437.21|434.81|437.44|435.04|437.21|434.81|0
1649151850000|2022-04-05 09:44:10|436.97|434.57|436.97|434.57|436.97|434.57|436.97|434.57|0
1649151860000|2022-04-05 09:44:20|437.21|434.81|437.1|434.7|437.21|434.81|436.97|434.57|0
1649151870000|2022-04-05 09:44:30|437.21|434.81|437.1|434.7|437.21|434.81|437.1|434.7|0
1649151880000|2022-04-05 09:44:40|437.21|434.81|437.21|434.81|437.21|434.81|437.21|434.81|0
1649151890000|2022-04-05 09:44:50|437.44|435.04|437.44|435.04|437.44|435.04|437.44|435.04|0
1649151910000|2022-04-05 09:45:10|437.68|435.28|437.68|435.28|437.68|435.28|437.68|435.28|0
1649151930000|2022-04-05 09:45:30|437.91|435.51|438.15|435.75|438.15|435.75|437.68|435.28|0
1649151940000|2022-04-05 09:45:40|439.08|436.68|439.08|436.68|439.08|436.68|439.08|436.68|0
1649151950000|2022-04-05 09:45:50|439.32|436.92|439.55|437.15|439.55|437.15|439.32|436.92|0
1649151960000|2022-04-05 09:46:00|439.32|436.92|439.55|437.15|439.55|437.15|439.32|436.92|0
1649151970000|2022-04-05 09:46:10|439.08|436.68|439.32|436.92|439.32|436.92|439.08|436.68|0
1649151980000|2022-04-05 09:46:20|439.08|436.68|439.32|436.92|439.32|436.92|439.08|436.68|0
1649151990000|2022-04-05 09:46:30|439.2|436.8|439.32|436.92|439.32|436.92|439.08|436.68|0
1649152000000|2022-04-05 09:46:40|439.08|436.68|439.2|436.8|439.2|436.8|439.08|436.68|0
1649152010000|2022-04-05 09:46:50|439.32|436.92|439.32|436.92|439.32|436.92|439.08|436.68|0
1649152020000|2022-04-05 09:47:00|439.08|436.68|438.85|436.45|439.08|436.68|438.85|436.45|0
1649152030000|2022-04-05 09:47:10|438.74|436.34|438.85|436.45|438.85|436.45|438.74|436.34|0
1649152050000|2022-04-05 09:47:30|438.61|436.21|438.61|436.21|438.61|436.21|438.61|436.21|0
1649152060000|2022-04-05 09:47:40|438.38|435.98|438.61|436.21|438.61|436.21|438.38|435.98|0
1649152070000|2022-04-05 09:47:50|438.85|436.45|438.85|436.45|438.85|436.45|438.85|436.45|0
1649152080000|2022-04-05 09:48:00|439.08|436.68|439.55|437.15|439.78|437.38|439.08|436.68|0
1649152090000|2022-04-05 09:48:10|439.78|437.38|439.55|437.15|439.78|437.38|439.55|437.15|0
1649152100000|2022-04-05 09:48:20|439.32|436.92|439.55|437.15|439.55|437.15|439.32|436.92|0
1649152120000|2022-04-05 09:48:40|439.32|436.92|439.32|436.92|439.32|436.92|439.32|436.92|0
1649152130000|2022-04-05 09:48:50|439.55|437.15|439.55|437.15|439.55|437.15|439.55|437.15|0
1649152140000|2022-04-05 09:49:00|439.32|436.92|439.32|436.92|439.44|437.04|439.32|436.92|0
1649152150000|2022-04-05 09:49:10|439.2|436.8|439.32|436.92|439.32|436.92|439.2|436.8|0
1649152160000|2022-04-05 09:49:20|439.55|437.15|439.55|437.15|439.55|437.15|439.55|437.15|0
1649152170000|2022-04-05 09:49:30|439.78|437.38|439.78|437.38|439.78|437.38|439.78|437.38|0
1649152180000|2022-04-05 09:49:40|439.55|437.15|439.55|437.15|439.78|437.38|439.55|437.15|0
1649152190000|2022-04-05 09:49:50|439.67|437.27|439.55|437.15|439.78|437.38|439.55|437.15|0
1649152200000|2022-04-05 09:50:00|439.67|437.27|439.78|437.38|439.78|437.38|439.67|437.27|0
1649152210000|2022-04-05 09:50:10|439.67|437.27|440.25|437.85|440.25|437.85|439.67|437.27|0
1649152220000|2022-04-05 09:50:20|440.49|438.09|439.55|437.15|440.49|438.09|439.55|437.15|0
1649152250000|2022-04-05 09:50:50|439.32|436.92|439.08|436.68|439.32|436.92|439.08|436.68|0
1649152260000|2022-04-05 09:51:00|438.85|436.45|438.85|436.45|439.08|436.68|438.85|436.45|0
1649152280000|2022-04-05 09:51:20|438.73|436.33|438.85|436.45|438.85|436.45|438.73|436.33|0
1649152300000|2022-04-05 09:51:40|439.08|436.68|439.32|436.92|439.32|436.92|439.08|436.68|0
1649152320000|2022-04-05 09:52:00|439.08|436.68|439.08|436.68|439.32|436.92|439.08|436.68|0
1649152330000|2022-04-05 09:52:10|439.11|436.71|439.11|436.71|439.11|436.71|439.11|436.71|0
1649152340000|2022-04-05 09:52:20|438.87|436.47|438.87|436.47|438.87|436.47|438.87|436.47|0
1649152350000|2022-04-05 09:52:30|439.39|436.99|439.28|436.88|439.39|436.99|439.28|436.88|0
1649152360000|2022-04-05 09:52:40|439.15|436.75|439.15|436.75|439.15|436.75|439.04|436.64|0
1649152380000|2022-04-05 09:53:00|438.92|436.52|438.92|436.52|438.92|436.52|438.92|436.52|0
1649152390000|2022-04-05 09:53:10|438.69|436.29|438.69|436.29|438.69|436.29|438.69|436.29|0
1649152400000|2022-04-05 09:53:20|439.15|436.75|439.04|436.64|439.15|436.75|439.04|436.64|0
1649152410000|2022-04-05 09:53:30|439.15|436.75|439.39|436.99|439.39|436.99|439.15|436.75|0
1649152430000|2022-04-05 09:53:50|439.15|436.75|439.39|436.99|439.39|436.99|439.15|436.75|0
1649152440000|2022-04-05 09:54:00|439.28|436.88|439.28|436.88|439.28|436.88|439.28|436.88|0
1649152450000|2022-04-05 09:54:10|439.15|436.75|439.39|436.99|439.39|436.99|439.15|436.75|0
1649152460000|2022-04-05 09:54:20|439.15|436.75|439.15|436.75|439.15|436.75|439.15|436.75|0
1649152470000|2022-04-05 09:54:30|439.28|436.88|439.39|436.99|439.39|436.99|439.28|436.88|0
1649152490000|2022-04-05 09:54:50|439.15|436.75|439.15|436.75|439.15|436.75|439.15|436.75|0
1649152500000|2022-04-05 09:55:00|439.39|436.99|439.39|436.99|439.39|436.99|439.27|436.87|0
1649152510000|2022-04-05 09:55:10|439.15|436.75|439.39|436.99|439.39|436.99|439.15|436.75|0
1649152530000|2022-04-05 09:55:30|439.74|437.34|439.62|437.22|439.74|437.34|439.62|437.22|0
1649152540000|2022-04-05 09:55:40|439.74|437.34|439.74|437.34|439.74|437.34|439.74|437.34|0
1649152550000|2022-04-05 09:55:50|439.85|437.45|439.85|437.45|439.85|437.45|439.85|437.45|0
1649152560000|2022-04-05 09:56:00|439.62|437.22|439.62|437.22|439.62|437.22|439.62|437.22|0
1649152570000|2022-04-05 09:56:10|439.85|437.45|439.85|437.45|439.85|437.45|439.62|437.22|0
1649152580000|2022-04-05 09:56:20|439.39|436.99|439.62|437.22|439.62|437.22|439.39|436.99|0
1649152590000|2022-04-05 09:56:30|439.27|436.87|438.92|436.52|439.27|436.87|438.92|436.52|0
1649152600000|2022-04-05 09:56:40|439.15|436.75|439.15|436.75|439.15|436.75|439.15|436.75|0
1649152620000|2022-04-05 09:57:00|439.39|436.99|439.62|437.22|439.62|437.22|439.39|436.99|0
1649152630000|2022-04-05 09:57:10|439.85|437.45|439.85|437.45|440.09|437.69|439.85|437.45|0
1649152640000|2022-04-05 09:57:20|439.62|437.22|439.85|437.45|439.85|437.45|439.62|437.22|0
1649152650000|2022-04-05 09:57:30|439.62|437.22|439.62|437.22|439.85|437.45|439.62|437.22|0
1649152660000|2022-04-05 09:57:40|440.09|437.69|440.32|437.92|440.32|437.92|439.85|437.45|0
1649152670000|2022-04-05 09:57:50|440.09|437.69|440.09|437.69|440.09|437.69|439.98|437.58|0
1649152680000|2022-04-05 09:58:00|440.55|438.15|440.32|437.92|440.55|438.15|440.32|437.92|0
1649152690000|2022-04-05 09:58:10|440.44|438.04|440.32|437.92|440.44|438.04|440.32|437.92|0
1649152700000|2022-04-05 09:58:20|440.55|438.15|440.32|437.92|440.55|438.15|440.32|437.92|0
1649152720000|2022-04-05 09:58:40|440.09|437.69|440.09|437.69|440.09|437.69|440.09|437.69|0
1649152730000|2022-04-05 09:58:50|440.32|437.92|440.55|438.15|440.55|438.15|440.32|437.92|0
1649152750000|2022-04-05 09:59:10|440.44|438.04|440.09|437.69|440.44|438.04|440.09|437.69|0
1649152760000|2022-04-05 09:59:20|440.32|437.92|440.32|437.92|440.32|437.92|440.21|437.81|0
1649152770000|2022-04-05 09:59:30|440.09|437.69|440.09|437.69|440.09|437.69|440.09|437.69|0
1649152790000|2022-04-05 09:59:50|439.85|437.45|439.85|437.45|439.85|437.45|439.85|437.45|0
1649152800000|2022-04-05 10:00:00|440.09|437.69|440.32|437.92|440.55|438.15|440.09|437.69|0
1649152810000|2022-04-05 10:00:10|440.55|438.15|440.32|437.92|440.55|438.15|440.32|437.92|0
1649152820000|2022-04-05 10:00:20|440.55|438.15|440.55|438.15|440.55|438.15|440.55|438.15|0
1649152840000|2022-04-05 10:00:40|440.44|438.04|440.68|438.28|440.68|438.28|440.44|438.04|0
1649152850000|2022-04-05 10:00:50|440.32|437.92|440.32|437.92|440.55|438.15|440.32|437.92|0
1649152860000|2022-04-05 10:01:00|440.55|438.15|440.55|438.15|440.55|438.15|440.55|438.15|0
1649152870000|2022-04-05 10:01:10|440.32|437.92|440.32|437.92|440.32|437.92|440.32|437.92|0
1649152880000|2022-04-05 10:01:20|440.55|438.15|440.55|438.15|440.55|438.15|440.55|438.15|0
1649152890000|2022-04-05 10:01:30|440.44|438.04|440.32|437.92|440.44|438.04|440.32|437.92|0
1649152900000|2022-04-05 10:01:40|440.09|437.69|440.21|437.81|440.21|437.81|440.09|437.69|0
1649152910000|2022-04-05 10:01:50|440.09|437.69|439.85|437.45|440.09|437.69|439.85|437.45|0
1649152920000|2022-04-05 10:02:00|439.62|437.22|439.39|436.99|439.62|437.22|439.39|436.99|0
1649152930000|2022-04-05 10:02:10|439.27|436.87|439.15|436.75|439.27|436.87|439.15|436.75|0
1649152940000|2022-04-05 10:02:20|439.04|436.64|438.92|436.52|439.04|436.64|438.92|436.52|0
1649152950000|2022-04-05 10:02:30|438.69|436.29|438.69|436.29|438.69|436.29|438.69|436.29|0
1649152960000|2022-04-05 10:02:40|438.45|436.05|438.45|436.05|438.45|436.05|438.45|436.05|0
1649152970000|2022-04-05 10:02:50|438.22|435.82|438.34|435.94|438.34|435.94|438.22|435.82|0
1649152980000|2022-04-05 10:03:00|438.22|435.82|438.22|435.82|438.34|435.94|438.22|435.82|0
1649152990000|2022-04-05 10:03:10|438.34|435.94|438.22|435.82|438.34|435.94|438.22|435.82|0
1649153000000|2022-04-05 10:03:20|438.34|435.94|438.34|435.94|438.34|435.94|438.34|435.94|0
1649153010000|2022-04-05 10:03:30|438.22|435.82|438.22|435.82|438.22|435.82|438.11|435.71|0
1649153020000|2022-04-05 10:03:40|438.45|436.05|438.34|435.94|438.45|436.05|438.34|435.94|0
1649153030000|2022-04-05 10:03:50|438.22|435.82|438.34|435.94|438.34|435.94|438.22|435.82|0
1649153040000|2022-04-05 10:04:00|438.45|436.05|438.45|436.05|438.45|436.05|438.45|436.05|0
1649153050000|2022-04-05 10:04:10|438.69|436.29|438.45|436.05|438.69|436.29|438.45|436.05|0
1649153060000|2022-04-05 10:04:20|438.69|436.29|438.69|436.29|438.92|436.52|438.69|436.29|0
1649153090000|2022-04-05 10:04:50|438.45|436.05|438.45|436.05|438.45|436.05|438.45|436.05|0
1649153110000|2022-04-05 10:05:10|438.68|436.28|438.68|436.28|438.68|436.28|438.68|436.28|0
1649153120000|2022-04-05 10:05:20|438.45|436.05|438.45|436.05|438.45|436.05|438.45|436.05|0
1649153130000|2022-04-05 10:05:30|438.68|436.28|438.81|436.41|438.92|436.52|438.68|436.28|0
1649153140000|2022-04-05 10:05:40|438.68|436.28|438.68|436.28|438.68|436.28|438.68|436.28|0
1649153150000|2022-04-05 10:05:50|438.92|436.52|438.81|436.41|438.92|436.52|438.81|436.41|0
1649153160000|2022-04-05 10:06:00|438.68|436.28|438.81|436.41|438.81|436.41|438.68|436.28|0
1649153170000|2022-04-05 10:06:10|438.68|436.28|438.68|436.28|438.68|436.28|438.68|436.28|0
1649153180000|2022-04-05 10:06:20|438.81|436.41|438.68|436.28|438.81|436.41|438.68|436.28|0
1649153190000|2022-04-05 10:06:30|438.81|436.41|438.68|436.28|438.81|436.41|438.68|436.28|0
1649153210000|2022-04-05 10:06:50|438.92|436.52|438.92|436.52|438.92|436.52|438.68|436.28|0
1649153240000|2022-04-05 10:07:20|439.15|436.75|438.45|436.05|439.15|436.75|438.45|436.05|0
1649153250000|2022-04-05 10:07:30|438.34|435.94|438.22|435.82|438.34|435.94|438.22|435.82|0
1649153260000|2022-04-05 10:07:40|438.45|436.05|438.22|435.82|438.45|436.05|438.22|435.82|0
1649153270000|2022-04-05 10:07:50|437.98|435.58|437.98|435.58|437.98|435.58|437.98|435.58|0
1649153280000|2022-04-05 10:08:00|438.22|435.82|437.98|435.58|438.34|435.94|437.98|435.58|0
1649153290000|2022-04-05 10:08:10|438.22|435.82|438.22|435.82|438.22|435.82|438.22|435.82|0
1649153300000|2022-04-05 10:08:20|438.11|435.71|437.98|435.58|438.11|435.71|437.98|435.58|0
1649153310000|2022-04-05 10:08:30|438.11|435.71|438.34|435.94|438.34|435.94|437.98|435.58|0
1649153320000|2022-04-05 10:08:40|438.45|436.05|438.68|436.28|438.68|436.28|438.45|436.05|0
1649153330000|2022-04-05 10:08:50|438.92|436.52|439.15|436.75|439.15|436.75|438.92|436.52|0
1649153340000|2022-04-05 10:09:00|439.38|436.98|439.62|437.22|439.62|437.22|439.38|436.98|0
1649153350000|2022-04-05 10:09:10|440.09|437.69|440.55|438.15|440.55|438.15|440.09|437.69|0
1649153360000|2022-04-05 10:09:20|441.96|439.56|442.42|440.02|442.42|440.02|441.96|439.56|0
1649153370000|2022-04-05 10:09:30|441.96|439.56|441.72|439.32|441.96|439.56|441.72|439.32|0
1649153380000|2022-04-05 10:09:40|441.61|439.21|441.96|439.56|441.96|439.56|441.25|438.85|0
1649153390000|2022-04-05 10:09:50|442.19|439.79|441.95|439.55|442.66|440.26|441.95|439.55|0
1649153400000|2022-04-05 10:10:00|442.19|439.79|441.95|439.55|442.19|439.79|441.95|439.55|0
1649153410000|2022-04-05 10:10:10|441.72|439.32|442.19|439.79|442.19|439.79|441.72|439.32|0
1649153420000|2022-04-05 10:10:20|441.95|439.55|442.19|439.79|442.19|439.79|441.95|439.55|0
1649153430000|2022-04-05 10:10:30|441.95|439.55|441.61|439.21|441.95|439.55|441.61|439.21|0
1649153440000|2022-04-05 10:10:40|441.72|439.32|441.95|439.55|441.95|439.55|441.72|439.32|0
1649153450000|2022-04-05 10:10:50|442.19|439.79|442.19|439.79|442.19|439.79|441.95|439.55|0
1649153460000|2022-04-05 10:11:00|442.08|439.68|441.72|439.32|442.08|439.68|441.72|439.32|0
1649153470000|2022-04-05 10:11:10|441.49|439.09|441.72|439.32|441.72|439.32|441.49|439.09|0
1649153490000|2022-04-05 10:11:30|441.95|439.55|442.19|439.79|442.42|440.02|441.95|439.55|0
1649153500000|2022-04-05 10:11:40|441.95|439.55|441.95|439.55|442.19|439.79|441.95|439.55|0
1649153510000|2022-04-05 10:11:50|442.08|439.68|441.95|439.55|442.08|439.68|441.95|439.55|0
1649153520000|2022-04-05 10:12:00|442.08|439.68|442.19|439.79|442.42|440.02|442.08|439.68|0
1649153530000|2022-04-05 10:12:10|442.42|440.02|442.31|439.91|442.42|440.02|442.19|439.79|0
1649153540000|2022-04-05 10:12:20|442.42|440.02|442.42|440.02|442.42|440.02|442.42|440.02|0
1649153550000|2022-04-05 10:12:30|442.31|439.91|442.66|440.26|442.66|440.26|442.31|439.91|0
1649153570000|2022-04-05 10:12:50|442.89|440.49|442.89|440.49|442.89|440.49|442.66|440.26|0
1649153580000|2022-04-05 10:13:00|442.66|440.26|442.66|440.26|442.66|440.26|442.42|440.02|0
1649153600000|2022-04-05 10:13:20|442.89|440.49|442.66|440.26|442.89|440.49|442.66|440.26|0
1649153610000|2022-04-05 10:13:30|442.89|440.49|442.42|440.02|442.89|440.49|442.42|440.02|0
1649153620000|2022-04-05 10:13:40|442.66|440.26|442.66|440.26|442.66|440.26|442.66|440.26|0
1649153630000|2022-04-05 10:13:50|442.42|440.02|442.42|440.02|442.42|440.02|442.42|440.02|0
1649153640000|2022-04-05 10:14:00|442.19|439.79|442.19|439.79|442.19|439.79|442.19|439.79|0
1649153660000|2022-04-05 10:14:20|441.95|439.55|441.72|439.32|441.95|439.55|441.72|439.32|0
1649153680000|2022-04-05 10:14:40|441.95|439.55|441.72|439.32|441.95|439.55|441.72|439.32|0
1649153690000|2022-04-05 10:14:50|441.84|439.44|441.95|439.55|441.95|439.55|441.72|439.32|0
1649153700000|2022-04-05 10:15:00|441.72|439.32|441.72|439.32|442.19|439.79|441.72|439.32|0
1649153710000|2022-04-05 10:15:10|441.49|439.09|441.95|439.55|442.08|439.68|441.49|439.09|0
1649153720000|2022-04-05 10:15:20|442.19|439.79|441.49|439.09|442.19|439.79|441.49|439.09|0
1649153730000|2022-04-05 10:15:30|441.25|438.85|441.49|439.09|441.49|439.09|441.25|438.85|0
1649153740000|2022-04-05 10:15:40|441.25|438.85|441.25|438.85|441.49|439.09|441.25|438.85|0
1649153750000|2022-04-05 10:15:50|441.14|438.74|441.14|438.74|441.14|438.74|441.14|438.74|0
1649153760000|2022-04-05 10:16:00|441.25|438.85|441.25|438.85|441.25|438.85|441.25|438.85|0
1649153770000|2022-04-05 10:16:10|441.14|438.74|441.25|438.85|441.25|438.85|441.02|438.62|0
1649153790000|2022-04-05 10:16:30|441.49|439.09|441.37|438.97|441.49|439.09|441.25|438.85|0
1649153800000|2022-04-05 10:16:40|441.25|438.85|441.02|438.62|441.25|438.85|441.02|438.62|0
1649153810000|2022-04-05 10:16:50|441.25|438.85|440.79|438.39|441.25|438.85|440.79|438.39|0
1649153820000|2022-04-05 10:17:00|441.02|438.62|441.02|438.62|441.02|438.62|441.02|438.62|0
1649153830000|2022-04-05 10:17:10|441.25|438.85|441.25|438.85|441.25|438.85|441.25|438.85|0
1649153840000|2022-04-05 10:17:20|441.02|438.62|440.78|438.38|441.02|438.62|440.78|438.38|0
1649153850000|2022-04-05 10:17:30|441.02|438.62|440.91|438.51|441.02|438.62|440.91|438.51|0
1649153860000|2022-04-05 10:17:40|440.78|438.38|440.55|438.15|440.78|438.38|440.55|438.15|0
1649153870000|2022-04-05 10:17:50|440.78|438.38|440.78|438.38|440.78|438.38|440.78|438.38|0
1649153880000|2022-04-05 10:18:00|440.67|438.27|440.78|438.38|440.78|438.38|440.67|438.27|0
1649153890000|2022-04-05 10:18:10|440.55|438.15|440.78|438.38|440.78|438.38|440.55|438.15|0
1649153920000|2022-04-05 10:18:40|440.55|438.15|440.55|438.15|440.67|438.27|440.55|438.15|0
1649153930000|2022-04-05 10:18:50|440.67|438.27|440.78|438.38|440.78|438.38|440.67|438.27|0
1649153940000|2022-04-05 10:19:00|441.25|438.85|440.78|438.38|441.25|438.85|440.78|438.38|0
1649153960000|2022-04-05 10:19:20|440.55|438.15|440.55|438.15|440.55|438.15|440.55|438.15|0
1649153970000|2022-04-05 10:19:30|440.32|437.92|440.32|437.92|440.32|437.92|440.32|437.92|0
1649153980000|2022-04-05 10:19:40|440.55|438.15|440.32|437.92|440.55|438.15|440.32|437.92|0
1649153990000|2022-04-05 10:19:50|440.55|438.15|440.32|437.92|440.55|438.15|440.32|437.92|0
1649154000000|2022-04-05 10:20:00|440.44|438.04|440.32|437.92|440.44|438.04|440.32|437.92|0
1649154010000|2022-04-05 10:20:10|440.21|437.81|440.55|438.15|440.55|438.15|440.08|437.68|0
1649154040000|2022-04-05 10:20:40|440.78|438.38|440.78|438.38|440.78|438.38|440.78|438.38|0
1649154050000|2022-04-05 10:20:50|441.02|438.62|441.02|438.62|441.02|438.62|441.02|438.62|0
1649154060000|2022-04-05 10:21:00|441.25|438.85|441.72|439.32|441.72|439.32|441.25|438.85|0
1649154070000|2022-04-05 10:21:10|441.95|439.55|441.84|439.44|442.19|439.79|441.84|439.44|0
1649154080000|2022-04-05 10:21:20|441.72|439.32|441.95|439.55|441.95|439.55|441.72|439.32|0
1649154090000|2022-04-05 10:21:30|442.07|439.67|441.95|439.55|442.19|439.79|441.95|439.55|0
1649154100000|2022-04-05 10:21:40|442.19|439.79|442.19|439.79|442.19|439.79|442.19|439.79|0
1649154110000|2022-04-05 10:21:50|441.95|439.55|441.95|439.55|441.95|439.55|441.95|439.55|0
1649154120000|2022-04-05 10:22:00|441.72|439.32|441.95|439.55|442.19|439.79|441.72|439.32|0
1649154130000|2022-04-05 10:22:10|442.19|439.79|442.19|439.79|442.19|439.79|442.19|439.79|0
1649154140000|2022-04-05 10:22:20|441.95|439.55|442.42|440.02|442.42|440.02|441.95|439.55|0
1649154150000|2022-04-05 10:22:30|442.19|439.79|442.19|439.79|442.42|440.02|442.19|439.79|0
1649154160000|2022-04-05 10:22:40|442.07|439.67|442.42|440.02|442.42|440.02|442.07|439.67|0
1649154170000|2022-04-05 10:22:50|442.31|439.91|442.42|440.02|442.42|440.02|442.31|439.91|0
1649154180000|2022-04-05 10:23:00|442.65|440.25|442.89|440.49|442.89|440.49|442.65|440.25|0
1649154190000|2022-04-05 10:23:10|443.59|441.19|443.82|441.42|443.82|441.42|443.59|441.19|0
1649154200000|2022-04-05 10:23:20|443.59|441.19|443.36|440.96|443.59|441.19|443.36|440.96|0
1649154210000|2022-04-05 10:23:30|443.24|440.84|443.36|440.96|443.36|440.96|443.24|440.84|0
1649154230000|2022-04-05 10:23:50|443.12|440.72|443.36|440.96|443.36|440.96|443.12|440.72|0
1649154240000|2022-04-05 10:24:00|443.82|441.42|443.95|441.55|444.06|441.66|443.82|441.42|0
1649154250000|2022-04-05 10:24:10|443.82|441.42|444.06|441.66|444.06|441.66|443.82|441.42|0
1649154260000|2022-04-05 10:24:20|444.18|441.78|444.29|441.89|444.29|441.89|444.06|441.66|0
1649154280000|2022-04-05 10:24:40|444.41|442.01|444.53|442.13|444.53|442.13|444.29|441.89|0
1649154290000|2022-04-05 10:24:50|444.41|442.01|443.82|441.42|444.41|442.01|443.82|441.42|0
1649154300000|2022-04-05 10:25:00|443.36|440.96|443.24|440.84|443.36|440.96|443.24|440.84|0
1649154310000|2022-04-05 10:25:10|443.36|440.96|443.59|441.19|443.71|441.31|443.36|440.96|0
1649154320000|2022-04-05 10:25:20|443.71|441.31|443.59|441.19|443.82|441.42|443.59|441.19|0
1649154330000|2022-04-05 10:25:30|443.82|441.42|444.06|441.66|444.06|441.66|443.82|441.42|0
1649154340000|2022-04-05 10:25:40|443.59|441.19|443.59|441.19|443.59|441.19|443.36|440.96|0
1649154350000|2022-04-05 10:25:50|443.48|441.08|443.36|440.96|443.48|441.08|443.36|440.96|0
1649154360000|2022-04-05 10:26:00|443.12|440.72|442.89|440.49|443.12|440.72|442.89|440.49|0
1649154370000|2022-04-05 10:26:10|443.36|440.96|443.59|441.19|443.59|441.19|443.36|440.96|0
1649154380000|2022-04-05 10:26:20|443.48|441.08|443.82|441.42|443.82|441.42|443.48|441.08|0
1649154390000|2022-04-05 10:26:30|443.59|441.19|443.71|441.31|443.71|441.31|443.59|441.19|0
1649154400000|2022-04-05 10:26:40|443.82|441.42|443.82|441.42|443.82|441.42|443.59|441.19|0
1649154410000|2022-04-05 10:26:50|443.71|441.31|443.59|441.19|443.71|441.31|443.59|441.19|0
1649154420000|2022-04-05 10:27:00|443.36|440.96|443.36|440.96|443.36|440.96|443.36|440.96|0
1649154430000|2022-04-05 10:27:10|442.89|440.49|442.89|440.49|442.89|440.49|442.89|440.49|0
1649154440000|2022-04-05 10:27:20|443.01|440.61|443.12|440.72|443.12|440.72|443.01|440.61|0
1649154450000|2022-04-05 10:27:30|443.36|440.96|443.59|441.19|443.59|441.19|443.36|440.96|0
1649154470000|2022-04-05 10:27:50|443.82|441.42|444.06|441.66|444.06|441.66|443.82|441.42|0
1649154480000|2022-04-05 10:28:00|444.18|441.78|443.59|441.19|444.18|441.78|443.59|441.19|0
1649154490000|2022-04-05 10:28:10|443.82|441.42|443.82|441.42|443.95|441.55|443.82|441.42|0
1649154500000|2022-04-05 10:28:20|443.95|441.55|443.36|440.96|443.95|441.55|443.36|440.96|0
1649154540000|2022-04-05 10:29:00|443.12|440.72|443.01|440.61|443.12|440.72|443.01|440.61|0
1649154550000|2022-04-05 10:29:10|443.12|440.72|442.78|440.38|443.12|440.72|442.78|440.38|0
1649154560000|2022-04-05 10:29:20|442.65|440.25|442.65|440.25|442.78|440.38|442.65|440.25|0
1649154570000|2022-04-05 10:29:30|442.89|440.49|442.65|440.25|442.89|440.49|442.65|440.25|0
1649154580000|2022-04-05 10:29:40|442.78|440.38|442.65|440.25|442.78|440.38|442.65|440.25|0
1649154590000|2022-04-05 10:29:50|442.89|440.49|442.89|440.49|442.89|440.49|442.89|440.49|0
1649154600000|2022-04-05 10:30:00|442.78|440.38|442.65|440.25|442.78|440.38|442.65|440.25|0
1649154610000|2022-04-05 10:30:10|442.19|439.79|442.19|439.79|442.19|439.79|442.19|439.79|0
1649154620000|2022-04-05 10:30:20|442.42|440.02|442.42|440.02|442.42|440.02|442.42|440.02|0
1649154630000|2022-04-05 10:30:30|442.19|439.79|442.19|439.79|442.19|439.79|442.19|439.79|0
1649154640000|2022-04-05 10:30:40|442.42|440.02|442.19|439.79|442.42|440.02|442.19|439.79|0
1649154650000|2022-04-05 10:30:50|442.42|440.02|442.19|439.79|442.42|440.02|442.19|439.79|0
1649154660000|2022-04-05 10:31:00|441.95|439.55|441.72|439.32|441.95|439.55|441.72|439.32|0
1649154670000|2022-04-05 10:31:10|441.48|439.08|441.25|438.85|441.48|439.08|441.25|438.85|0
1649154680000|2022-04-05 10:31:20|441.37|438.97|441.72|439.32|441.72|439.32|441.37|438.97|0
1649154690000|2022-04-05 10:31:30|441.48|439.08|442.07|439.67|442.07|439.67|441.48|439.08|0
1649154700000|2022-04-05 10:31:40|442.19|439.79|441.95|439.55|442.19|439.79|441.95|439.55|0
1649154710000|2022-04-05 10:31:50|442.19|439.79|441.95|439.55|442.19|439.79|441.95|439.55|0
1649154720000|2022-04-05 10:32:00|442.07|439.67|442.42|440.02|442.42|440.02|442.07|439.67|0
1649154730000|2022-04-05 10:32:10|442.65|440.25|442.89|440.49|442.89|440.49|442.65|440.25|0
1649154740000|2022-04-05 10:32:20|442.65|440.25|443.12|440.72|443.12|440.72|442.65|440.25|0
1649154750000|2022-04-05 10:32:30|443.01|440.61|443.09|440.69|443.09|440.69|442.89|440.49|0
1649154760000|2022-04-05 10:32:40|443.2|440.8|442.8|440.4|443.44|441.04|442.8|440.4|0
1649154770000|2022-04-05 10:32:50|442.68|440.28|442.56|440.16|442.68|440.28|442.56|440.16|0
1649154780000|2022-04-05 10:33:00|442.09|439.69|442.09|439.69|442.09|439.69|442.09|439.69|0
1649154790000|2022-04-05 10:33:10|441.85|439.45|442.09|439.69|442.09|439.69|441.85|439.45|0
1649154800000|2022-04-05 10:33:20|441.85|439.45|442.09|439.69|442.33|439.93|441.85|439.45|0
1649154810000|2022-04-05 10:33:30|441.85|439.45|441.51|439.11|441.85|439.45|441.51|439.11|0
1649154820000|2022-04-05 10:33:40|441.62|439.22|441.62|439.22|441.62|439.22|441.62|439.22|0
1649154830000|2022-04-05 10:33:50|441.51|439.11|441.51|439.11|441.51|439.11|441.51|439.11|0
1649154840000|2022-04-05 10:34:00|441.62|439.22|441.51|439.11|441.62|439.22|441.51|439.11|0
1649154850000|2022-04-05 10:34:10|441.62|439.22|441.62|439.22|441.62|439.22|441.51|439.11|0
1649154860000|2022-04-05 10:34:20|441.74|439.34|442.56|440.16|442.56|440.16|441.74|439.34|0
1649154870000|2022-04-05 10:34:30|442.8|440.4|442.8|440.4|442.8|440.4|442.56|440.16|0
1649154880000|2022-04-05 10:34:40|442.92|440.52|443.5|441.1|443.5|441.1|442.8|440.4|0
1649154890000|2022-04-05 10:34:50|443.74|441.34|443.74|441.34|443.74|441.34|443.5|441.1|0
1649154900000|2022-04-05 10:35:00|443.27|440.87|443.74|441.34|443.74|441.34|443.27|440.87|0
1649154910000|2022-04-05 10:35:10|443.62|441.22|443.74|441.34|443.97|441.57|443.62|441.22|0
1649154920000|2022-04-05 10:35:20|443.86|441.46|443.97|441.57|443.97|441.57|443.74|441.34|0
1649154930000|2022-04-05 10:35:30|444.09|441.69|444.21|441.81|444.21|441.81|443.97|441.57|0
1649154940000|2022-04-05 10:35:40|444.09|441.69|444.09|441.69|444.21|441.81|443.97|441.57|0
1649154950000|2022-04-05 10:35:50|444.33|441.93|444.21|441.81|444.44|442.04|444.21|441.81|0
1649154960000|2022-04-05 10:36:00|443.97|441.57|444.09|441.69|444.21|441.81|443.97|441.57|0
1649154970000|2022-04-05 10:36:10|443.97|441.57|444.21|441.81|444.21|441.81|443.97|441.57|0
1649154990000|2022-04-05 10:36:30|444.44|442.04|444.33|441.93|444.44|442.04|444.21|441.81|0
1649155000000|2022-04-05 10:36:40|444.44|442.04|444.44|442.04|444.44|442.04|444.21|441.81|0
1649155010000|2022-04-05 10:36:50|444.21|441.81|444.21|441.81|444.21|441.81|444.21|441.81|0
1649155030000|2022-04-05 10:37:10|444.44|442.04|444.44|442.04|444.44|442.04|444.44|442.04|0
1649155050000|2022-04-05 10:37:30|443.5|441.1|443.5|441.1|443.74|441.34|443.5|441.1|0
1649155060000|2022-04-05 10:37:40|443.27|440.87|443.03|440.63|443.27|440.87|443.03|440.63|0
1649155070000|2022-04-05 10:37:50|443.27|440.87|443.27|440.87|443.5|441.1|443.27|440.87|0
1649155080000|2022-04-05 10:38:00|443.5|441.1|443.03|440.63|443.5|441.1|442.79|440.39|0
1649155090000|2022-04-05 10:38:10|442.92|440.52|443.03|440.63|443.03|440.63|442.92|440.52|0
1649155100000|2022-04-05 10:38:20|442.92|440.52|443.03|440.63|443.03|440.63|442.92|440.52|0
1649155110000|2022-04-05 10:38:30|443.27|440.87|443.5|441.1|443.5|441.1|443.27|440.87|0
1649155120000|2022-04-05 10:38:40|443.27|440.87|443.5|441.1|443.5|441.1|443.27|440.87|0
1649155130000|2022-04-05 10:38:50|443.27|440.87|443.74|441.34|443.74|441.34|443.27|440.87|0
1649155140000|2022-04-05 10:39:00|443.97|441.57|444.21|441.81|444.21|441.81|443.97|441.57|0
1649155150000|2022-04-05 10:39:10|444.33|441.93|444.09|441.69|444.33|441.93|443.97|441.57|0
1649155160000|2022-04-05 10:39:20|443.97|441.57|443.62|441.22|443.97|441.57|443.62|441.22|0
1649155170000|2022-04-05 10:39:30|443.5|441.1|443.5|441.1|443.74|441.34|443.5|441.1|0
1649155180000|2022-04-05 10:39:40|443.62|441.22|443.74|441.34|443.74|441.34|443.62|441.22|0
1649155190000|2022-04-05 10:39:50|443.5|441.1|443.5|441.1|443.5|441.1|443.5|441.1|0
1649155200000|2022-04-05 10:40:00|443.74|441.34|443.74|441.34|443.74|441.34|443.74|441.34|0
1649155210000|2022-04-05 10:40:10|443.5|441.1|443.5|441.1|443.5|441.1|443.5|441.1|0
1649155230000|2022-04-05 10:40:30|443.39|440.99|443.27|440.87|443.39|440.99|443.27|440.87|0
1649155240000|2022-04-05 10:40:40|443.39|440.99|443.27|440.87|443.39|440.99|443.27|440.87|0
1649155250000|2022-04-05 10:40:50|443.15|440.75|443.03|440.63|443.15|440.75|443.03|440.63|0
1649155260000|2022-04-05 10:41:00|442.92|440.52|442.92|440.52|443.03|440.63|442.92|440.52|0
1649155270000|2022-04-05 10:41:10|443.15|440.75|443.03|440.63|443.15|440.75|443.03|440.63|0
1649155290000|2022-04-05 10:41:30|442.79|440.39|443.03|440.63|443.03|440.63|442.79|440.39|0
1649155310000|2022-04-05 10:41:50|442.79|440.39|442.79|440.39|442.79|440.39|442.79|440.39|0
1649155320000|2022-04-05 10:42:00|442.56|440.16|442.56|440.16|442.68|440.28|442.56|440.16|0
1649155330000|2022-04-05 10:42:10|442.32|439.92|442.32|439.92|442.32|439.92|442.32|439.92|0
1649155360000|2022-04-05 10:42:40|442.21|439.81|442.09|439.69|442.32|439.92|441.85|439.45|0
1649155370000|2022-04-05 10:42:50|442.32|439.92|442.32|439.92|442.32|439.92|442.32|439.92|0
1649155380000|2022-04-05 10:43:00|442.09|439.69|442.09|439.69|442.09|439.69|442.09|439.69|0
1649155390000|2022-04-05 10:43:10|442.32|439.92|442.09|439.69|442.32|439.92|442.09|439.69|0
1649155400000|2022-04-05 10:43:20|441.98|439.58|442.09|439.69|442.09|439.69|441.85|439.45|0
1649155410000|2022-04-05 10:43:30|442.32|439.92|442.32|439.92|442.32|439.92|442.32|439.92|0
1649155420000|2022-04-05 10:43:40|442.45|440.05|442.32|439.92|442.56|440.16|442.32|439.92|0
1649155430000|2022-04-05 10:43:50|442.09|439.69|442.32|439.92|442.32|439.92|442.09|439.69|0
1649155440000|2022-04-05 10:44:00|442.21|439.81|442.32|439.92|442.32|439.92|442.09|439.69|0
1649155450000|2022-04-05 10:44:10|442.09|439.69|442.32|439.92|442.32|439.92|442.09|439.69|0
1649155460000|2022-04-05 10:44:20|442.09|439.69|442.32|439.92|442.32|439.92|442.09|439.69|0
1649155470000|2022-04-05 10:44:30|442.21|439.81|442.09|439.69|442.21|439.81|442.09|439.69|0
1649155480000|2022-04-05 10:44:40|441.85|439.45|441.85|439.45|442.09|439.69|441.85|439.45|0
1649155500000|2022-04-05 10:45:00|442.09|439.69|442.09|439.69|442.09|439.69|442.09|439.69|0
1649155510000|2022-04-05 10:45:10|441.85|439.45|441.85|439.45|442.09|439.69|441.85|439.45|0
1649155520000|2022-04-05 10:45:20|441.98|439.58|442.09|439.69|442.09|439.69|441.98|439.58|0
1649155530000|2022-04-05 10:45:30|441.85|439.45|441.62|439.22|441.85|439.45|441.62|439.22|0
1649155540000|2022-04-05 10:45:40|441.85|439.45|443.03|440.63|443.03|440.63|441.85|439.45|0
1649155560000|2022-04-05 10:46:00|442.79|440.39|443.03|440.63|443.03|440.63|442.79|440.39|0
1649155570000|2022-04-05 10:46:10|442.56|440.16|442.56|440.16|442.56|440.16|442.56|440.16|0
1649155580000|2022-04-05 10:46:20|442.32|439.92|442.32|439.92|442.32|439.92|442.32|439.92|0
1649155590000|2022-04-05 10:46:30|442.56|440.16|442.56|440.16|442.56|440.16|442.56|440.16|0
1649155600000|2022-04-05 10:46:40|442.32|439.92|442.56|440.16|442.56|440.16|442.32|439.92|0
1649155610000|2022-04-05 10:46:50|442.09|439.69|442.09|439.69|442.09|439.69|442.09|439.69|0
1649155620000|2022-04-05 10:47:00|442.21|439.81|442.09|439.69|442.21|439.81|442.09|439.69|0
1649155630000|2022-04-05 10:47:10|442.45|440.05|442.32|439.92|442.45|440.05|442.32|439.92|0
1649155650000|2022-04-05 10:47:30|442.45|440.05|442.32|439.92|442.45|440.05|442.32|439.92|0
1649155660000|2022-04-05 10:47:40|442.09|439.69|442.32|439.92|442.32|439.92|442.09|439.69|0
1649155670000|2022-04-05 10:47:50|442.09|439.69|442.32|439.92|442.32|439.92|442.09|439.69|0
1649155680000|2022-04-05 10:48:00|442.09|439.69|442.32|439.92|442.32|439.92|442.09|439.69|0
1649155690000|2022-04-05 10:48:10|442.45|440.05|442.32|439.92|442.45|440.05|442.32|439.92|0
1649155700000|2022-04-05 10:48:20|442.09|439.69|442.09|439.69|442.09|439.69|442.09|439.69|0
1649155720000|2022-04-05 10:48:40|441.85|439.45|441.85|439.45|441.97|439.57|441.85|439.45|0
1649155730000|2022-04-05 10:48:50|441.62|439.22|441.85|439.45|441.85|439.45|441.62|439.22|0
1649155740000|2022-04-05 10:49:00|441.62|439.22|441.62|439.22|441.62|439.22|441.62|439.22|0
1649155760000|2022-04-05 10:49:20|441.74|439.34|441.62|439.22|441.74|439.34|441.62|439.22|0
1649155770000|2022-04-05 10:49:30|441.38|438.98|441.38|438.98|441.38|438.98|441.38|438.98|0
1649155780000|2022-04-05 10:49:40|441.62|439.22|441.62|439.22|441.62|439.22|441.62|439.22|0
1649155800000|2022-04-05 10:50:00|442.09|439.69|441.85|439.45|442.09|439.69|441.85|439.45|0
1649155810000|2022-04-05 10:50:10|442.21|439.81|441.62|439.22|442.21|439.81|441.62|439.22|0
1649155840000|2022-04-05 10:50:40|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1649155850000|2022-04-05 10:50:50|441.74|439.34|441.62|439.22|441.74|439.34|441.62|439.22|0
1649155860000|2022-04-05 10:51:00|441.15|438.75|441.15|438.75|441.15|438.75|441.15|438.75|0
1649155870000|2022-04-05 10:51:10|441.03|438.63|440.91|438.51|441.15|438.75|440.91|438.51|0
1649155880000|2022-04-05 10:51:20|441.03|438.63|440.91|438.51|441.03|438.63|440.91|438.51|0
1649155890000|2022-04-05 10:51:30|440.68|438.28|440.68|438.28|440.68|438.28|440.68|438.28|0
1649155900000|2022-04-05 10:51:40|440.91|438.51|440.91|438.51|440.91|438.51|440.91|438.51|0
1649155910000|2022-04-05 10:51:50|440.68|438.28|440.8|438.4|440.91|438.51|440.68|438.28|0
1649155920000|2022-04-05 10:52:00|440.91|438.51|440.68|438.28|440.91|438.51|440.68|438.28|0
1649155930000|2022-04-05 10:52:10|440.44|438.04|440.44|438.04|440.68|438.28|440.44|438.04|0
1649155940000|2022-04-05 10:52:20|440.21|437.81|440.21|437.81|440.21|437.81|440.21|437.81|0
1649155950000|2022-04-05 10:52:30|439.97|437.57|439.97|437.57|439.97|437.57|439.97|437.57|0
1649155970000|2022-04-05 10:52:50|439.74|437.34|439.74|437.34|439.74|437.34|439.74|437.34|0
1649155980000|2022-04-05 10:53:00|439.97|437.57|439.74|437.34|439.97|437.57|439.74|437.34|0
1649155990000|2022-04-05 10:53:10|439.5|437.1|439.74|437.34|439.74|437.34|439.5|437.1|0
1649156000000|2022-04-05 10:53:20|439.97|437.57|439.74|437.34|439.97|437.57|439.74|437.34|0
1649156010000|2022-04-05 10:53:30|439.97|437.57|439.97|437.57|439.97|437.57|439.97|437.57|0
1649156030000|2022-04-05 10:53:50|440.21|437.81|440.21|437.81|440.21|437.81|440.21|437.81|0
1649156050000|2022-04-05 10:54:10|439.97|437.57|439.97|437.57|439.97|437.57|439.97|437.57|0
1649156060000|2022-04-05 10:54:20|439.74|437.34|439.86|437.46|439.97|437.57|439.74|437.34|0
1649156070000|2022-04-05 10:54:30|439.97|437.57|439.97|437.57|439.97|437.57|439.74|437.34|0
1649156080000|2022-04-05 10:54:40|440.09|437.69|439.97|437.57|440.09|437.69|439.97|437.57|0
1649156100000|2022-04-05 10:55:00|440.21|437.81|440.21|437.81|440.21|437.81|440.21|437.81|0
1649156110000|2022-04-05 10:55:10|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1649156130000|2022-04-05 10:55:30|440.56|438.16|440.44|438.04|440.56|438.16|440.44|438.04|0
1649156140000|2022-04-05 10:55:40|440.33|437.93|440.21|437.81|440.33|437.93|440.21|437.81|0
1649156150000|2022-04-05 10:55:50|440.09|437.69|440.21|437.81|440.21|437.81|440.09|437.69|0
1649156160000|2022-04-05 10:56:00|439.97|437.57|439.97|437.57|439.97|437.57|439.97|437.57|0
1649156170000|2022-04-05 10:56:10|440.21|437.81|440.21|437.81|440.21|437.81|440.21|437.81|0
1649156180000|2022-04-05 10:56:20|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1649156190000|2022-04-05 10:56:30|440.56|438.16|440.68|438.28|440.68|438.28|440.56|438.16|0
1649156200000|2022-04-05 10:56:40|440.44|438.04|440.56|438.16|440.68|438.28|440.44|438.04|0
1649156210000|2022-04-05 10:56:50|440.44|438.04|440.68|438.28|440.68|438.28|440.44|438.04|0
1649156220000|2022-04-05 10:57:00|440.44|438.04|440.44|438.04|440.68|438.28|440.44|438.04|0
1649156240000|2022-04-05 10:57:20|440.21|437.81|440.33|437.93|440.33|437.93|440.21|437.81|0
1649156250000|2022-04-05 10:57:30|440.21|437.81|440.21|437.81|440.44|438.04|440.21|437.81|0
1649156260000|2022-04-05 10:57:40|440.33|437.93|440.21|437.81|440.33|437.93|440.21|437.81|0
1649156270000|2022-04-05 10:57:50|439.97|437.57|439.97|437.57|439.97|437.57|439.97|437.57|0
1649156280000|2022-04-05 10:58:00|440.09|437.69|440.21|437.81|440.21|437.81|440.09|437.69|0
1649156290000|2022-04-05 10:58:10|440.09|437.69|439.97|437.57|440.21|437.81|439.97|437.57|0
1649156300000|2022-04-05 10:58:20|439.74|437.34|439.74|437.34|439.97|437.57|439.74|437.34|0
1649156310000|2022-04-05 10:58:30|439.62|437.22|439.5|437.1|439.62|437.22|439.5|437.1|0
1649156340000|2022-04-05 10:59:00|439.39|436.99|439.5|437.1|439.5|437.1|439.39|436.99|0
1649156350000|2022-04-05 10:59:10|439.74|437.34|439.74|437.34|439.74|437.34|439.74|437.34|0
1649156360000|2022-04-05 10:59:20|439.62|437.22|439.74|437.34|439.74|437.34|439.62|437.22|0
1649156370000|2022-04-05 10:59:30|439.97|437.57|440.21|437.81|440.21|437.81|439.97|437.57|0
1649156380000|2022-04-05 10:59:40|439.97|437.57|440.21|437.81|440.21|437.81|439.97|437.57|0
1649156390000|2022-04-05 10:59:50|439.97|437.57|439.74|437.34|439.97|437.57|439.74|437.34|0
1649156400000|2022-04-05 11:00:00|439.97|437.57|439.97|437.57|439.97|437.57|439.97|437.57|0
1649156410000|2022-04-05 11:00:10|440.21|437.81|440.21|437.81|440.21|437.81|440.21|437.81|0
1649156420000|2022-04-05 11:00:20|439.97|437.57|439.74|437.34|439.97|437.57|439.74|437.34|0
1649156440000|2022-04-05 11:00:40|439.5|437.1|439.74|437.34|439.74|437.34|439.5|437.1|0
1649156450000|2022-04-05 11:00:50|439.5|437.1|439.74|437.34|439.74|437.34|439.5|437.1|0
1649156460000|2022-04-05 11:01:00|439.97|437.57|439.97|437.57|439.97|437.57|439.97|437.57|0
1649156480000|2022-04-05 11:01:20|440.21|437.81|439.97|437.57|440.21|437.81|439.97|437.57|0
1649156490000|2022-04-05 11:01:30|440.21|437.81|440.21|437.81|440.21|437.81|440.21|437.81|0
1649156500000|2022-04-05 11:01:40|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1649156510000|2022-04-05 11:01:50|440.21|437.81|440.44|438.04|440.44|438.04|440.21|437.81|0
1649156520000|2022-04-05 11:02:00|440.21|437.81|440.21|437.81|440.21|437.81|440.21|437.81|0
1649156530000|2022-04-05 11:02:10|440.44|438.04|439.97|437.57|440.44|438.04|439.97|437.57|0
1649156540000|2022-04-05 11:02:20|439.86|437.46|439.97|437.57|439.97|437.57|439.86|437.46|0
1649156550000|2022-04-05 11:02:30|440.21|437.81|440.21|437.81|440.21|437.81|439.97|437.57|0
1649156580000|2022-04-05 11:03:00|440.44|438.04|440.68|438.28|440.68|438.28|440.44|438.04|0
1649156590000|2022-04-05 11:03:10|440.91|438.51|440.91|438.51|440.91|438.51|440.91|438.51|0
1649156600000|2022-04-05 11:03:20|440.8|438.4|440.68|438.28|440.8|438.4|440.68|438.28|0
1649156630000|2022-04-05 11:03:50|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1649156640000|2022-04-05 11:04:00|440.68|438.28|440.68|438.28|440.68|438.28|440.44|438.04|0
1649156660000|2022-04-05 11:04:20|440.44|438.04|440.68|438.28|440.68|438.28|440.44|438.04|0
1649156670000|2022-04-05 11:04:30|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1649156680000|2022-04-05 11:04:40|439.74|437.34|439.86|437.46|439.86|437.46|439.74|437.34|0
1649156690000|2022-04-05 11:04:50|440.44|438.04|440.44|438.04|440.44|438.04|440.21|437.81|0
1649156700000|2022-04-05 11:05:00|440.2|437.8|439.97|437.57|440.2|437.8|439.97|437.57|0
1649156710000|2022-04-05 11:05:10|440.2|437.8|440.2|437.8|440.2|437.8|440.09|437.69|0
1649156720000|2022-04-05 11:05:20|439.97|437.57|439.97|437.57|439.97|437.57|439.97|437.57|0
1649156730000|2022-04-05 11:05:30|440.33|437.93|440.33|437.93|440.44|438.04|440.2|437.8|0
1649156740000|2022-04-05 11:05:40|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1649156750000|2022-04-05 11:05:50|440.2|437.8|440.2|437.8|440.2|437.8|440.2|437.8|0
1649156760000|2022-04-05 11:06:00|440.44|438.04|440.91|438.51|440.91|438.51|440.44|438.04|0
1649156770000|2022-04-05 11:06:10|440.8|438.4|440.91|438.51|440.91|438.51|440.67|438.27|0
1649156780000|2022-04-05 11:06:20|440.67|438.27|440.67|438.27|440.67|438.27|440.67|438.27|0
1649156790000|2022-04-05 11:06:30|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1649156800000|2022-04-05 11:06:40|440.56|438.16|440.91|438.51|440.91|438.51|440.56|438.16|0
1649156810000|2022-04-05 11:06:50|441.14|438.74|441.14|438.74|441.14|438.74|441.14|438.74|0
1649156820000|2022-04-05 11:07:00|441.38|438.98|441.61|439.21|441.61|439.21|441.38|438.98|0
1649156830000|2022-04-05 11:07:10|441.38|438.98|441.38|438.98|441.38|438.98|441.38|438.98|0
1649156840000|2022-04-05 11:07:20|441.61|439.21|441.38|438.98|441.61|439.21|441.38|438.98|0
1649156850000|2022-04-05 11:07:30|441.61|439.21|441.85|439.45|441.85|439.45|441.61|439.21|0
1649156860000|2022-04-05 11:07:40|441.61|439.21|442.32|439.92|442.32|439.92|441.61|439.21|0
1649156870000|2022-04-05 11:07:50|442.21|439.81|442.09|439.69|442.21|439.81|442.09|439.69|0
1649156880000|2022-04-05 11:08:00|441.97|439.57|441.85|439.45|441.97|439.57|441.85|439.45|0
1649156890000|2022-04-05 11:08:10|441.61|439.21|441.61|439.21|441.61|439.21|441.61|439.21|0
1649156910000|2022-04-05 11:08:30|441.74|439.34|441.74|439.34|441.74|439.34|441.74|439.34|0
1649156920000|2022-04-05 11:08:40|441.61|439.21|441.61|439.21|441.61|439.21|441.61|439.21|0
1649156940000|2022-04-05 11:09:00|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1649156950000|2022-04-05 11:09:10|441.61|439.21|441.85|439.45|441.85|439.45|441.61|439.21|0
1649156960000|2022-04-05 11:09:20|442.08|439.68|442.08|439.68|442.08|439.68|442.08|439.68|0
1649156980000|2022-04-05 11:09:40|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1649156990000|2022-04-05 11:09:50|442.08|439.68|442.08|439.68|442.08|439.68|442.08|439.68|0
1649157000000|2022-04-05 11:10:00|442.32|439.92|442.32|439.92|442.32|439.92|442.32|439.92|0
1649157020000|2022-04-05 11:10:20|442.08|439.68|442.08|439.68|442.08|439.68|442.08|439.68|0
1649157030000|2022-04-05 11:10:30|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1649157040000|2022-04-05 11:10:40|442.08|439.68|442.08|439.68|442.21|439.81|442.08|439.68|0
1649157050000|2022-04-05 11:10:50|442.32|439.92|442.32|439.92|442.32|439.92|442.32|439.92|0
1649157060000|2022-04-05 11:11:00|442.08|439.68|442.08|439.68|442.08|439.68|442.08|439.68|0
1649157070000|2022-04-05 11:11:10|442.21|439.81|442.32|439.92|442.32|439.92|442.21|439.81|0
1649157090000|2022-04-05 11:11:30|442.55|440.15|442.44|440.04|442.55|440.15|442.44|440.04|0
1649157100000|2022-04-05 11:11:40|442.55|440.15|442.32|439.92|442.55|440.15|442.21|439.81|0
1649157130000|2022-04-05 11:12:10|442.79|440.39|442.55|440.15|442.79|440.39|442.55|440.15|0
1649157140000|2022-04-05 11:12:20|442.68|440.28|442.55|440.15|442.68|440.28|442.55|440.15|0
1649157150000|2022-04-05 11:12:30|443.03|440.63|443.03|440.63|443.03|440.63|443.03|440.63|0
1649157180000|2022-04-05 11:13:00|442.79|440.39|442.79|440.39|442.79|440.39|442.79|440.39|0
1649157190000|2022-04-05 11:13:10|443.03|440.63|443.26|440.86|443.26|440.86|443.03|440.63|0
1649157210000|2022-04-05 11:13:30|443.03|440.63|443.03|440.63|443.15|440.75|443.03|440.63|0
1649157220000|2022-04-05 11:13:40|443.26|440.86|443.26|440.86|443.5|441.1|443.26|440.86|0
1649157240000|2022-04-05 11:14:00|443.03|440.63|443.03|440.63|443.03|440.63|443.03|440.63|0
1649157250000|2022-04-05 11:14:10|442.79|440.39|442.21|439.81|442.79|440.39|442.21|439.81|0
1649157260000|2022-04-05 11:14:20|442.08|439.68|442.32|439.92|442.55|440.15|442.08|439.68|0
1649157270000|2022-04-05 11:14:30|442.55|440.15|442.55|440.15|442.55|440.15|442.32|439.92|0
1649157290000|2022-04-05 11:14:50|442.32|439.92|442.32|439.92|442.32|439.92|442.32|439.92|0
1649157300000|2022-04-05 11:15:00|442.55|440.15|442.08|439.68|442.55|440.15|442.08|439.68|0
1649157310000|2022-04-05 11:15:10|441.85|439.45|441.61|439.21|441.85|439.45|441.61|439.21|0
1649157330000|2022-04-05 11:15:30|441.74|439.34|441.61|439.21|441.74|439.34|441.61|439.21|0
1649157340000|2022-04-05 11:15:40|441.74|439.34|441.85|439.45|441.85|439.45|441.61|439.21|0
1649157350000|2022-04-05 11:15:50|441.61|439.21|441.61|439.21|441.61|439.21|441.61|439.21|0
1649157360000|2022-04-05 11:16:00|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1649157370000|2022-04-05 11:16:10|442.08|439.68|441.85|439.45|442.08|439.68|441.85|439.45|0
1649157390000|2022-04-05 11:16:30|442.08|439.68|441.85|439.45|442.08|439.68|441.85|439.45|0
1649157400000|2022-04-05 11:16:40|441.61|439.21|441.61|439.21|441.61|439.21|441.61|439.21|0
1649157420000|2022-04-05 11:17:00|441.85|439.45|441.61|439.21|441.85|439.45|441.61|439.21|0
1649157440000|2022-04-05 11:17:20|441.85|439.45|442.32|439.92|442.32|439.92|441.85|439.45|0
1649157450000|2022-04-05 11:17:30|442.08|439.68|442.32|439.92|442.32|439.92|442.08|439.68|0
1649157490000|2022-04-05 11:18:10|442.08|439.68|441.85|439.45|442.08|439.68|441.85|439.45|0
1649157500000|2022-04-05 11:18:20|441.61|439.21|441.74|439.34|441.74|439.34|441.61|439.21|0
1649157510000|2022-04-05 11:18:30|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1649157520000|2022-04-05 11:18:40|441.61|439.21|441.61|439.21|441.74|439.34|441.61|439.21|0
1649157530000|2022-04-05 11:18:50|441.74|439.34|441.85|439.45|441.85|439.45|441.74|439.34|0
1649157540000|2022-04-05 11:19:00|441.74|439.34|441.61|439.21|441.74|439.34|441.61|439.21|0
1649157550000|2022-04-05 11:19:10|441.74|439.34|441.61|439.21|441.85|439.45|441.61|439.21|0
1649157560000|2022-04-05 11:19:20|441.38|438.98|441.61|439.21|441.61|439.21|441.38|438.98|0
1649157570000|2022-04-05 11:19:30|441.74|439.34|441.97|439.57|441.97|439.57|441.74|439.34|0
1649157580000|2022-04-05 11:19:40|441.61|439.21|441.38|438.98|441.61|439.21|441.38|438.98|0
1649157610000|2022-04-05 11:20:10|441.5|439.1|441.5|439.1|441.61|439.21|441.5|439.1|0
1649157620000|2022-04-05 11:20:20|441.38|438.98|441.61|439.21|441.61|439.21|441.38|438.98|0
1649157630000|2022-04-05 11:20:30|441.38|438.98|441.38|438.98|441.38|438.98|441.38|438.98|0
1649157650000|2022-04-05 11:20:50|441.5|439.1|441.61|439.21|441.61|439.21|441.38|438.98|0
1649157660000|2022-04-05 11:21:00|441.38|438.98|441.14|438.74|441.38|438.98|441.14|438.74|0
1649157670000|2022-04-05 11:21:10|440.91|438.51|440.91|438.51|440.91|438.51|440.91|438.51|0
1649157680000|2022-04-05 11:21:20|440.67|438.27|440.67|438.27|440.67|438.27|440.67|438.27|0
1649157700000|2022-04-05 11:21:40|440.56|438.16|440.67|438.27|440.67|438.27|440.44|438.04|0
1649157710000|2022-04-05 11:21:50|440.44|438.04|440.2|437.8|440.44|438.04|440.2|437.8|0
1649157720000|2022-04-05 11:22:00|440.09|437.69|440.2|437.8|440.2|437.8|440.09|437.69|0
1649157730000|2022-04-05 11:22:10|440.44|438.04|440.44|438.04|440.67|438.27|440.44|438.04|0
1649157740000|2022-04-05 11:22:20|440.67|438.27|440.67|438.27|440.67|438.27|440.67|438.27|0
1649157750000|2022-04-05 11:22:30|441.14|438.74|441.61|439.21|441.61|439.21|441.14|438.74|0
1649157760000|2022-04-05 11:22:40|441.38|438.98|441.38|438.98|441.38|438.98|441.38|438.98|0
1649157780000|2022-04-05 11:23:00|441.5|439.1|441.5|439.1|441.5|439.1|441.5|439.1|0
1649157790000|2022-04-05 11:23:10|441.38|438.98|441.38|438.98|441.38|438.98|441.38|438.98|0
1649157800000|2022-04-05 11:23:20|441.14|438.74|441.38|438.98|441.38|438.98|441.14|438.74|0
1649157820000|2022-04-05 11:23:40|441.61|439.21|441.61|439.21|441.61|439.21|441.61|439.21|0
1649157830000|2022-04-05 11:23:50|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1649157840000|2022-04-05 11:24:00|441.61|439.21|441.61|439.21|441.73|439.33|441.61|439.21|0
1649157850000|2022-04-05 11:24:10|441.85|439.45|441.61|439.21|441.85|439.45|441.61|439.21|0
1649157860000|2022-04-05 11:24:20|441.38|438.98|441.5|439.1|441.5|439.1|441.38|438.98|0
1649157870000|2022-04-05 11:24:30|441.61|439.21|441.5|439.1|441.61|439.21|441.5|439.1|0
1649157880000|2022-04-05 11:24:40|441.61|439.21|441.5|439.1|441.61|439.21|441.5|439.1|0
1649157890000|2022-04-05 11:24:50|441.38|438.98|441.61|439.21|441.61|439.21|441.38|438.98|0
1649157900000|2022-04-05 11:25:00|441.5|439.1|441.38|438.98|441.61|439.21|441.38|438.98|0
1649157910000|2022-04-05 11:25:10|441.61|439.21|441.38|438.98|441.61|439.21|441.38|438.98|0
1649157930000|2022-04-05 11:25:30|441.26|438.86|441.14|438.74|441.26|438.86|441.14|438.74|0
1649157940000|2022-04-05 11:25:40|440.91|438.51|440.91|438.51|440.91|438.51|440.91|438.51|0
1649157950000|2022-04-05 11:25:50|440.67|438.27|440.91|438.51|440.91|438.51|440.67|438.27|0
1649157960000|2022-04-05 11:26:00|440.79|438.39|440.67|438.27|440.79|438.39|440.67|438.27|0
1649157970000|2022-04-05 11:26:10|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1649157980000|2022-04-05 11:26:20|440.2|437.8|440.2|437.8|440.2|437.8|440.2|437.8|0
1649157990000|2022-04-05 11:26:30|440.44|438.04|440.44|438.04|440.44|438.04|440.44|438.04|0
1649158000000|2022-04-05 11:26:40|440.67|438.27|440.44|438.04|440.67|438.27|440.44|438.04|0
1649158060000|2022-04-05 11:27:40|440.67|438.27|440.44|438.04|440.67|438.27|440.44|438.04|0
1649158070000|2022-04-05 11:27:50|440.67|438.27|440.44|438.04|440.67|438.27|440.44|438.04|0
1649158080000|2022-04-05 11:28:00|440.67|438.27|440.44|438.04|440.67|438.27|440.44|438.04|0
1649158120000|2022-04-05 11:28:40|439.97|437.57|439.97|437.57|439.97|437.57|439.97|437.57|0
1649158140000|2022-04-05 11:29:00|439.73|437.33|439.73|437.33|439.73|437.33|439.73|437.33|0
1649158150000|2022-04-05 11:29:10|439.97|437.57|439.73|437.33|439.97|437.57|439.73|437.33|0
1649158160000|2022-04-05 11:29:20|439.97|437.57|439.97|437.57|439.97|437.57|439.97|437.57|0
1649158170000|2022-04-05 11:29:30|439.85|437.45|439.97|437.57|439.97|437.57|439.85|437.45|0
1649158200000|2022-04-05 11:30:00|439.73|437.33|439.73|437.33|439.73|437.33|439.73|437.33|0
1649158210000|2022-04-05 11:30:10|439.5|437.1|439.5|437.1|439.5|437.1|439.5|437.1|0
1649158220000|2022-04-05 11:30:20|439.73|437.33|439.5|437.1|439.73|437.33|439.5|437.1|0
1649158240000|2022-04-05 11:30:40|439.38|436.98|439.5|437.1|439.5|437.1|439.38|436.98|0
1649158250000|2022-04-05 11:30:50|439.73|437.33|439.73|437.33|439.73|437.33|439.73|437.33|0
1649158260000|2022-04-05 11:31:00|439.5|437.1|439.5|437.1|439.73|437.33|439.5|437.1|0
1649158270000|2022-04-05 11:31:10|439.62|437.22|439.73|437.33|439.73|437.33|439.5|437.1|0
1649158280000|2022-04-05 11:31:20|439.5|437.1|439.97|437.57|439.97|437.57|439.5|437.1|0
1649158290000|2022-04-05 11:31:30|440.2|437.8|439.97|437.57|440.2|437.8|439.97|437.57|0
1649158300000|2022-04-05 11:31:40|440.2|437.8|439.97|437.57|440.2|437.8|439.97|437.57|0
1649158320000|2022-04-05 11:32:00|439.73|437.33|439.5|437.1|439.73|437.33|439.5|437.1|0
1649158330000|2022-04-05 11:32:10|439.26|436.86|439.26|436.86|439.26|436.86|439.26|436.86|0
1649158340000|2022-04-05 11:32:20|439.5|437.1|439.5|437.1|439.5|437.1|439.5|437.1|0
1649158350000|2022-04-05 11:32:30|439.62|437.22|439.5|437.1|439.62|437.22|439.5|437.1|0
1649158360000|2022-04-05 11:32:40|439.26|436.86|439.26|436.86|439.26|436.86|439.26|436.86|0
1649158370000|2022-04-05 11:32:50|439.5|437.1|439.5|437.1|439.5|437.1|439.38|436.98|0
1649158390000|2022-04-05 11:33:10|439.62|437.22|439.85|437.45|439.97|437.57|439.62|437.22|0
1649158400000|2022-04-05 11:33:20|439.73|437.33|439.97|437.57|439.97|437.57|439.73|437.33|0
1649158410000|2022-04-05 11:33:30|440.09|437.69|439.97|437.57|440.09|437.69|439.97|437.57|0
1649158440000|2022-04-05 11:34:00|440.2|437.8|440.2|437.8|440.2|437.8|440.2|437.8|0
1649158460000|2022-04-05 11:34:20|440.44|438.04|440.2|437.8|440.44|438.04|440.2|437.8|0
1649158470000|2022-04-05 11:34:30|440.09|437.69|439.97|437.57|440.2|437.8|439.97|437.57|0
1649158480000|2022-04-05 11:34:40|440.09|437.69|440.2|437.8|440.2|437.8|440.09|437.69|0
1649158490000|2022-04-05 11:34:50|439.97|437.57|439.97|437.57|439.97|437.57|439.97|437.57|0
1649158500000|2022-04-05 11:35:00|440.09|437.69|440.44|438.04|440.44|438.04|440.09|437.69|0
1649158510000|2022-04-05 11:35:10|439.97|437.57|439.97|437.57|439.97|437.57|439.97|437.57|0
1649158530000|2022-04-05 11:35:30|439.73|437.33|439.73|437.33|439.73|437.33|439.73|437.33|0
1649158540000|2022-04-05 11:35:40|439.5|437.1|439.5|437.1|439.5|437.1|439.5|437.1|0
1649158550000|2022-04-05 11:35:50|439.26|436.86|439.26|436.86|439.5|437.1|439.26|436.86|0
1649158560000|2022-04-05 11:36:00|439.03|436.63|439.03|436.63|439.03|436.63|439.03|436.63|0
1649158570000|2022-04-05 11:36:10|439.26|436.86|439.03|436.63|439.26|436.86|439.03|436.63|0
1649158600000|2022-04-05 11:36:40|438.79|436.39|438.79|436.39|438.79|436.39|438.79|436.39|0
1649158610000|2022-04-05 11:36:50|439.03|436.63|439.26|436.86|439.26|436.86|439.03|436.63|0
1649158620000|2022-04-05 11:37:00|439.03|436.63|439.03|436.63|439.03|436.63|439.03|436.63|0
1649158630000|2022-04-05 11:37:10|439.15|436.75|439.03|436.63|439.15|436.75|439.03|436.63|0
1649158650000|2022-04-05 11:37:30|439.26|436.86|439.03|436.63|439.26|436.86|439.03|436.63|0
1649158660000|2022-04-05 11:37:40|439.26|436.86|439.26|436.86|439.26|436.86|439.26|436.86|0
1649158670000|2022-04-05 11:37:50|439.03|436.63|439.03|436.63|439.03|436.63|439.03|436.63|0
1649158680000|2022-04-05 11:38:00|439.26|436.86|439.26|436.86|439.26|436.86|439.15|436.75|0
1649158690000|2022-04-05 11:38:10|439.03|436.63|439.03|436.63|439.03|436.63|439.03|436.63|0
1649158720000|2022-04-05 11:38:40|439.26|436.86|439.26|436.86|439.26|436.86|439.26|436.86|0
1649158730000|2022-04-05 11:38:50|439.03|436.63|439.03|436.63|439.03|436.63|439.03|436.63|0
1649158750000|2022-04-05 11:39:10|438.79|436.39|438.79|436.39|438.79|436.39|438.79|436.39|0
1649158760000|2022-04-05 11:39:20|439.03|436.63|439.03|436.63|439.03|436.63|439.03|436.63|0
1649158770000|2022-04-05 11:39:30|438.79|436.39|438.79|436.39|438.79|436.39|438.79|436.39|0
1649158780000|2022-04-05 11:39:40|439.03|436.63|439.03|436.63|439.03|436.63|439.03|436.63|0
1649158790000|2022-04-05 11:39:50|438.79|436.39|438.56|436.16|438.79|436.39|438.56|436.16|0
1649158800000|2022-04-05 11:40:00|438.32|435.92|438.44|436.04|438.56|436.16|438.32|435.92|0
1649158810000|2022-04-05 11:40:10|438.32|435.92|437.85|435.45|438.32|435.92|437.85|435.45|0
1649158830000|2022-04-05 11:40:30|438.09|435.69|438.32|435.92|438.32|435.92|438.09|435.69|0
1649158840000|2022-04-05 11:40:40|438.09|435.69|438.09|435.69|438.21|435.81|438.09|435.69|0
1649158850000|2022-04-05 11:40:50|438.32|435.92|438.32|435.92|438.32|435.92|438.32|435.92|0
1649158860000|2022-04-05 11:41:00|438.09|435.69|438.09|435.69|438.32|435.92|438.09|435.69|0
1649158880000|2022-04-05 11:41:20|438.32|435.92|438.32|435.92|438.32|435.92|438.21|435.81|0
1649158890000|2022-04-05 11:41:30|438.21|435.81|438.32|435.92|438.32|435.92|438.21|435.81|0
1649158900000|2022-04-05 11:41:40|438.21|435.81|438.09|435.69|438.32|435.92|438.09|435.69|0
1649158930000|2022-04-05 11:42:10|437.85|435.45|438.09|435.69|438.09|435.69|437.85|435.45|0
1649158940000|2022-04-05 11:42:20|437.85|435.45|437.85|435.45|437.85|435.45|437.85|435.45|0
1649158950000|2022-04-05 11:42:30|438.09|435.69|437.62|435.22|438.09|435.69|437.62|435.22|0
1649158960000|2022-04-05 11:42:40|437.85|435.45|437.15|434.75|437.85|435.45|437.15|434.75|0
1649158970000|2022-04-05 11:42:50|436.91|434.51|437.15|434.75|437.15|434.75|436.91|434.51|0
1649158980000|2022-04-05 11:43:00|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1649158990000|2022-04-05 11:43:10|437.15|434.75|437.15|434.75|437.15|434.75|437.15|434.75|0
1649159000000|2022-04-05 11:43:20|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1649159010000|2022-04-05 11:43:30|437.03|434.63|437.15|434.75|437.15|434.75|437.03|434.63|0
1649159030000|2022-04-05 11:43:50|437.38|434.98|437.62|435.22|437.62|435.22|437.38|434.98|0
1649159040000|2022-04-05 11:44:00|437.38|434.98|437.15|434.75|437.38|434.98|437.15|434.75|0
1649159050000|2022-04-05 11:44:10|437.38|434.98|436.91|434.51|437.38|434.98|436.91|434.51|0
1649159060000|2022-04-05 11:44:20|437.15|434.75|437.15|434.75|437.15|434.75|437.15|434.75|0
1649159080000|2022-04-05 11:44:40|436.91|434.51|436.91|434.51|436.91|434.51|436.68|434.28|0
1649159090000|2022-04-05 11:44:50|436.68|434.28|436.91|434.51|436.91|434.51|436.68|434.28|0
1649159110000|2022-04-05 11:45:10|437.15|434.75|437.15|434.75|437.15|434.75|437.15|434.75|0
1649159120000|2022-04-05 11:45:20|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1649159130000|2022-04-05 11:45:30|436.68|434.28|436.68|434.28|436.91|434.51|436.68|434.28|0
1649159140000|2022-04-05 11:45:40|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1649159150000|2022-04-05 11:45:50|436.68|434.28|436.68|434.28|436.68|434.28|436.68|434.28|0
1649159160000|2022-04-05 11:46:00|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1649159170000|2022-04-05 11:46:10|436.8|434.4|436.91|434.51|436.91|434.51|436.8|434.4|0
1649159190000|2022-04-05 11:46:30|437.15|434.75|437.15|434.75|437.15|434.75|437.15|434.75|0
1649159200000|2022-04-05 11:46:40|437.38|434.98|437.38|434.98|437.38|434.98|437.38|434.98|0
1649159210000|2022-04-05 11:46:50|437.15|434.75|437.15|434.75|437.15|434.75|437.15|434.75|0
1649159220000|2022-04-05 11:47:00|436.91|434.51|437.15|434.75|437.15|434.75|436.91|434.51|0
1649159230000|2022-04-05 11:47:10|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1649159260000|2022-04-05 11:47:40|436.68|434.28|436.68|434.28|436.68|434.28|436.68|434.28|0
1649159270000|2022-04-05 11:47:50|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1649159290000|2022-04-05 11:48:10|436.8|434.4|437.15|434.75|437.15|434.75|436.8|434.4|0
1649159300000|2022-04-05 11:48:20|437.38|434.98|437.15|434.75|437.38|434.98|437.15|434.75|0
1649159320000|2022-04-05 11:48:40|436.91|434.51|437.15|434.75|437.15|434.75|436.91|434.51|0
1649159340000|2022-04-05 11:49:00|436.68|434.28|436.68|434.28|436.68|434.28|436.68|434.28|0
1649159350000|2022-04-05 11:49:10|436.8|434.4|436.91|434.51|436.91|434.51|436.8|434.4|0
1649159360000|2022-04-05 11:49:20|436.68|434.28|436.91|434.51|436.91|434.51|436.68|434.28|0
1649159400000|2022-04-05 11:50:00|437.15|434.75|437.15|434.75|437.15|434.75|437.15|434.75|0
1649159420000|2022-04-05 11:50:20|437.38|434.98|437.38|434.98|437.38|434.98|437.38|434.98|0
1649159460000|2022-04-05 11:51:00|437.62|435.22|437.38|434.98|437.62|435.22|437.38|434.98|0
1649159480000|2022-04-05 11:51:20|437.15|434.75|436.91|434.51|437.15|434.75|436.91|434.51|0
1649159490000|2022-04-05 11:51:30|437.15|434.75|437.15|434.75|437.15|434.75|437.15|434.75|0
1649159500000|2022-04-05 11:51:40|437.27|434.87|437.27|434.87|437.27|434.87|437.27|434.87|0
1649159510000|2022-04-05 11:51:50|437.15|434.75|437.27|434.87|437.27|434.87|437.15|434.75|0
1649159520000|2022-04-05 11:52:00|437.38|434.98|437.38|434.98|437.38|434.98|437.38|434.98|0
1649159530000|2022-04-05 11:52:10|437.62|435.22|437.15|434.75|437.62|435.22|437.15|434.75|0
1649159550000|2022-04-05 11:52:30|437.27|434.87|437.38|434.98|437.38|434.98|437.27|434.87|0
1649159560000|2022-04-05 11:52:40|437.62|435.22|437.62|435.22|437.62|435.22|437.62|435.22|0
1649159570000|2022-04-05 11:52:50|437.85|435.45|437.85|435.45|437.85|435.45|437.85|435.45|0
1649159600000|2022-04-05 11:53:20|438.08|435.68|438.08|435.68|438.08|435.68|437.85|435.45|0
1649159610000|2022-04-05 11:53:30|438.32|435.92|438.32|435.92|438.32|435.92|438.32|435.92|0
1649159630000|2022-04-05 11:53:50|437.62|435.22|437.85|435.45|437.85|435.45|437.62|435.22|0
1649159640000|2022-04-05 11:54:00|437.62|435.22|437.61|435.21|437.62|435.22|437.61|435.21|0
1649159650000|2022-04-05 11:54:10|437.38|434.98|437.38|434.98|437.38|434.98|437.38|434.98|0
1649159660000|2022-04-05 11:54:20|437.15|434.75|437.85|435.45|437.85|435.45|437.15|434.75|0
1649159680000|2022-04-05 11:54:40|437.61|435.21|437.61|435.21|437.61|435.21|437.61|435.21|0
1649159690000|2022-04-05 11:54:50|437.85|435.45|437.85|435.45|437.85|435.45|437.85|435.45|0
1649159700000|2022-04-05 11:55:00|437.74|435.34|437.61|435.21|437.74|435.34|437.61|435.21|0
1649159710000|2022-04-05 11:55:10|437.85|435.45|437.85|435.45|437.85|435.45|437.85|435.45|0
1649159750000|2022-04-05 11:55:50|437.61|435.21|437.61|435.21|437.61|435.21|437.61|435.21|0
1649159770000|2022-04-05 11:56:10|437.85|435.45|437.85|435.45|437.85|435.45|437.85|435.45|0
1649159830000|2022-04-05 11:57:10|438.08|435.68|438.08|435.68|438.08|435.68|438.08|435.68|0
1649159850000|2022-04-05 11:57:30|437.85|435.45|437.85|435.45|437.85|435.45|437.85|435.45|0
1649159870000|2022-04-05 11:57:50|438.08|435.68|437.85|435.45|438.08|435.68|437.85|435.45|0
1649159880000|2022-04-05 11:58:00|437.97|435.57|437.85|435.45|437.97|435.57|437.85|435.45|0
1649159890000|2022-04-05 11:58:10|437.74|435.34|437.74|435.34|437.74|435.34|437.74|435.34|0
1649159900000|2022-04-05 11:58:20|437.85|435.45|437.85|435.45|437.85|435.45|437.85|435.45|0
1649159950000|2022-04-05 11:59:10|437.74|435.34|437.85|435.45|437.85|435.45|437.61|435.21|0
1649159960000|2022-04-05 11:59:20|437.74|435.34|437.61|435.21|437.74|435.34|437.61|435.21|0
1649160000000|2022-04-05 12:00:00|437.38|434.98|437.38|434.98|437.38|434.98|437.38|434.98|0
1649160010000|2022-04-05 12:00:10|437.61|435.21|437.61|435.21|437.61|435.21|437.61|435.21|0
1649160020000|2022-04-05 12:00:20|437.85|435.45|437.85|435.45|437.85|435.45|437.85|435.45|0
1649160050000|2022-04-05 12:00:50|438.08|435.68|438.32|435.92|438.32|435.92|438.08|435.68|0
1649160060000|2022-04-05 12:01:00|438.55|436.15|438.55|436.15|438.55|436.15|438.55|436.15|0
1649160070000|2022-04-05 12:01:10|438.08|435.68|438.08|435.68|438.32|435.92|438.08|435.68|0
1649160080000|2022-04-05 12:01:20|438.32|435.92|438.08|435.68|438.32|435.92|438.08|435.68|0
1649160090000|2022-04-05 12:01:30|437.61|435.21|437.61|435.21|437.61|435.21|437.61|435.21|0
1649160100000|2022-04-05 12:01:40|437.38|434.98|437.03|434.63|437.38|434.98|436.91|434.51|0
1649160110000|2022-04-05 12:01:50|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1649160120000|2022-04-05 12:02:00|436.68|434.28|436.68|434.28|436.68|434.28|436.68|434.28|0
1649160130000|2022-04-05 12:02:10|436.44|434.04|436.44|434.04|436.68|434.28|436.44|434.04|0
1649160140000|2022-04-05 12:02:20|436.21|433.81|435.97|433.57|436.21|433.81|435.74|433.34|0
1649160150000|2022-04-05 12:02:30|436.21|433.81|436.21|433.81|436.21|433.81|436.21|433.81|0
1649160160000|2022-04-05 12:02:40|436.44|434.04|436.44|434.04|436.44|434.04|436.44|434.04|0
1649160180000|2022-04-05 12:03:00|436.68|434.28|436.68|434.28|436.68|434.28|436.68|434.28|0
1649160190000|2022-04-05 12:03:10|436.56|434.16|436.68|434.28|436.68|434.28|436.44|434.04|0
1649160200000|2022-04-05 12:03:20|436.91|434.51|436.68|434.28|436.91|434.51|436.68|434.28|0
1649160210000|2022-04-05 12:03:30|436.44|434.04|436.56|434.16|436.56|434.16|436.44|434.04|0
1649160220000|2022-04-05 12:03:40|436.44|434.04|436.44|434.04|436.44|434.04|436.44|434.04|0
1649160230000|2022-04-05 12:03:50|436.21|433.81|435.74|433.34|436.21|433.81|435.74|433.34|0
1649160280000|2022-04-05 12:04:40|435.5|433.1|435.5|433.1|435.5|433.1|435.5|433.1|0
1649160300000|2022-04-05 12:05:00|435.74|433.34|435.74|433.34|435.74|433.34|435.74|433.34|0
1649160310000|2022-04-05 12:05:10|435.97|433.57|435.97|433.57|436.21|433.81|435.97|433.57|0
1649160330000|2022-04-05 12:05:30|436.21|433.81|436.21|433.81|436.21|433.81|436.21|433.81|0
1649160340000|2022-04-05 12:05:40|436.44|434.04|436.44|434.04|436.44|434.04|436.44|434.04|0
1649160360000|2022-04-05 12:06:00|436.67|434.27|436.67|434.27|436.91|434.51|436.67|434.27|0
1649160370000|2022-04-05 12:06:10|436.8|434.4|436.67|434.27|436.8|434.4|436.67|434.27|0
1649160380000|2022-04-05 12:06:20|436.91|434.51|437.14|434.74|437.14|434.74|436.91|434.51|0
1649160390000|2022-04-05 12:06:30|437.38|434.98|437.61|435.21|437.61|435.21|437.38|434.98|0
1649160410000|2022-04-05 12:06:50|437.85|435.45|437.85|435.45|437.85|435.45|437.85|435.45|0
1649160420000|2022-04-05 12:07:00|438.08|435.68|438.08|435.68|438.08|435.68|438.08|435.68|0
1649160430000|2022-04-05 12:07:10|437.85|435.45|437.85|435.45|437.85|435.45|437.61|435.21|0
1649160460000|2022-04-05 12:07:40|438.08|435.68|437.85|435.45|438.08|435.68|437.85|435.45|0
1649160470000|2022-04-05 12:07:50|438.2|435.8|438.08|435.68|438.2|435.8|438.08|435.68|0
1649160480000|2022-04-05 12:08:00|438.32|435.92|437.85|435.45|438.32|435.92|437.85|435.45|0
1649160490000|2022-04-05 12:08:10|437.73|435.33|437.85|435.45|437.85|435.45|437.73|435.33|0
1649160500000|2022-04-05 12:08:20|438.08|435.68|438.08|435.68|438.08|435.68|437.85|435.45|0
1649160510000|2022-04-05 12:08:30|437.85|435.45|437.85|435.45|437.85|435.45|437.85|435.45|0
1649160520000|2022-04-05 12:08:40|437.61|435.21|437.61|435.21|437.61|435.21|437.61|435.21|0
1649160530000|2022-04-05 12:08:50|437.5|435.1|437.38|434.98|437.5|435.1|437.38|434.98|0
1649160540000|2022-04-05 12:09:00|437.61|435.21|437.73|435.33|437.73|435.33|437.61|435.21|0
1649160550000|2022-04-05 12:09:10|437.85|435.45|437.85|435.45|438.08|435.68|437.85|435.45|0
1649160560000|2022-04-05 12:09:20|438.08|435.68|437.85|435.45|438.08|435.68|437.85|435.45|0
1649160570000|2022-04-05 12:09:30|438.08|435.68|438.08|435.68|438.08|435.68|438.08|435.68|0
1649160580000|2022-04-05 12:09:40|437.85|435.45|437.85|435.45|437.85|435.45|437.85|435.45|0
1649160610000|2022-04-05 12:10:10|438.08|435.68|438.08|435.68|438.08|435.68|438.08|435.68|0
1649160620000|2022-04-05 12:10:20|437.85|435.45|438.32|435.92|438.32|435.92|437.85|435.45|0
1649160630000|2022-04-05 12:10:30|438.2|435.8|438.08|435.68|438.2|435.8|438.08|435.68|0
1649160640000|2022-04-05 12:10:40|437.85|435.45|437.97|435.57|437.97|435.57|437.85|435.45|0
1649160650000|2022-04-05 12:10:50|438.08|435.68|438.08|435.68|438.08|435.68|438.08|435.68|0
1649160670000|2022-04-05 12:11:10|438.32|435.92|438.08|435.68|438.32|435.92|438.08|435.68|0
1649160680000|2022-04-05 12:11:20|438.32|435.92|438.08|435.68|438.32|435.92|438.08|435.68|0
1649160700000|2022-04-05 12:11:40|437.97|435.57|438.08|435.68|438.32|435.92|437.97|435.57|0
1649160710000|2022-04-05 12:11:50|437.85|435.45|437.73|435.33|437.85|435.45|437.61|435.21|0
1649160720000|2022-04-05 12:12:00|437.61|435.21|437.38|434.98|437.61|435.21|437.38|434.98|0
1649160730000|2022-04-05 12:12:10|437.14|434.74|437.61|435.21|437.61|435.21|437.14|434.74|0
1649160740000|2022-04-05 12:12:20|437.38|434.98|437.38|434.98|437.38|434.98|437.38|434.98|0
1649160750000|2022-04-05 12:12:30|437.61|435.21|437.61|435.21|437.61|435.21|437.61|435.21|0
1649160760000|2022-04-05 12:12:40|437.5|435.1|437.38|434.98|437.5|435.1|437.38|434.98|0
1649160770000|2022-04-05 12:12:50|437.5|435.1|437.5|435.1|437.5|435.1|437.5|435.1|0
1649160780000|2022-04-05 12:13:00|437.61|435.21|437.61|435.21|437.61|435.21|437.61|435.21|0
1649160790000|2022-04-05 12:13:10|437.38|434.98|437.38|434.98|437.38|434.98|437.38|434.98|0
1649160800000|2022-04-05 12:13:20|437.61|435.21|437.85|435.45|437.85|435.45|437.61|435.21|0
1649160840000|2022-04-05 12:14:00|438.08|435.68|438.08|435.68|438.08|435.68|438.08|435.68|0
1649160850000|2022-04-05 12:14:10|437.85|435.45|437.85|435.45|437.85|435.45|437.85|435.45|0
1649160860000|2022-04-05 12:14:20|438.32|435.92|438.32|435.92|438.32|435.92|438.32|435.92|0
1649160870000|2022-04-05 12:14:30|438.55|436.15|438.55|436.15|438.55|436.15|438.55|436.15|0
1649160880000|2022-04-05 12:14:40|438.32|435.92|438.32|435.92|438.32|435.92|438.32|435.92|0
1649160890000|2022-04-05 12:14:50|438.55|436.15|438.32|435.92|438.55|436.15|438.32|435.92|0
1649160900000|2022-04-05 12:15:00|438.55|436.15|438.55|436.15|438.79|436.39|438.55|436.15|0
1649160910000|2022-04-05 12:15:10|438.79|436.39|438.79|436.39|439.02|436.62|438.79|436.39|0
1649160920000|2022-04-05 12:15:20|438.55|436.15|438.79|436.39|438.79|436.39|438.55|436.15|0
1649160930000|2022-04-05 12:15:30|439.02|436.62|439.02|436.62|439.02|436.62|439.02|436.62|0
1649160940000|2022-04-05 12:15:40|438.79|436.39|439.02|436.62|439.02|436.62|438.79|436.39|0
1649160960000|2022-04-05 12:16:00|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1649160970000|2022-04-05 12:16:10|439.49|437.09|439.72|437.32|439.72|437.32|439.49|437.09|0
1649160980000|2022-04-05 12:16:20|439.96|437.56|439.96|437.56|440.19|437.79|439.96|437.56|0
1649160990000|2022-04-05 12:16:30|439.72|437.32|439.72|437.32|439.72|437.32|439.72|437.32|0
1649161000000|2022-04-05 12:16:40|439.96|437.56|439.61|437.21|439.96|437.56|439.61|437.21|0
1649161010000|2022-04-05 12:16:50|439.49|437.09|439.72|437.32|439.72|437.32|439.49|437.09|0
1649161020000|2022-04-05 12:17:00|439.96|437.56|439.72|437.32|439.96|437.56|439.72|437.32|0
1649161030000|2022-04-05 12:17:10|439.96|437.56|439.96|437.56|440.08|437.68|439.96|437.56|0
1649161040000|2022-04-05 12:17:20|439.85|437.45|439.72|437.32|439.96|437.56|439.72|437.32|0
1649161050000|2022-04-05 12:17:30|439.61|437.21|439.49|437.09|439.61|437.21|439.49|437.09|0
1649161060000|2022-04-05 12:17:40|439.25|436.85|439.49|437.09|439.49|437.09|439.25|436.85|0
1649161070000|2022-04-05 12:17:50|439.25|436.85|439.02|436.62|439.25|436.85|439.02|436.62|0
1649161080000|2022-04-05 12:18:00|439.14|436.74|439.02|436.62|439.25|436.85|439.02|436.62|0
1649161090000|2022-04-05 12:18:10|438.78|436.38|439.02|436.62|439.02|436.62|438.78|436.38|0
1649161100000|2022-04-05 12:18:20|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1649161110000|2022-04-05 12:18:30|439.72|437.32|439.72|437.32|439.72|437.32|439.72|437.32|0
1649161120000|2022-04-05 12:18:40|439.49|437.09|439.49|437.09|439.49|437.09|439.49|437.09|0
1649161130000|2022-04-05 12:18:50|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1649161140000|2022-04-05 12:19:00|439.02|436.62|438.78|436.38|439.02|436.62|438.78|436.38|0
1649161150000|2022-04-05 12:19:10|438.55|436.15|438.55|436.15|438.55|436.15|438.55|436.15|0
1649161160000|2022-04-05 12:19:20|438.78|436.38|438.78|436.38|438.78|436.38|438.78|436.38|0
1649161180000|2022-04-05 12:19:40|439.02|436.62|439.02|436.62|439.02|436.62|439.02|436.62|0
1649161190000|2022-04-05 12:19:50|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1649161200000|2022-04-05 12:20:00|439.49|437.09|439.49|437.09|439.49|437.09|439.25|436.85|0
1649161210000|2022-04-05 12:20:10|439.72|437.32|439.49|437.09|439.72|437.32|439.49|437.09|0
1649161220000|2022-04-05 12:20:20|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1649161230000|2022-04-05 12:20:30|439.49|437.09|439.49|437.09|439.49|437.09|439.49|437.09|0
1649161240000|2022-04-05 12:20:40|439.38|436.98|439.38|436.98|439.38|436.98|439.38|436.98|0
1649161250000|2022-04-05 12:20:50|439.25|436.85|439.49|437.09|439.49|437.09|439.25|436.85|0
1649161260000|2022-04-05 12:21:00|439.25|436.85|439.49|437.09|439.49|437.09|439.25|436.85|0
1649161270000|2022-04-05 12:21:10|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1649161280000|2022-04-05 12:21:20|439.49|437.09|439.25|436.85|439.49|437.09|439.25|436.85|0
1649161290000|2022-04-05 12:21:30|439.49|437.09|439.49|437.09|439.49|437.09|439.49|437.09|0
1649161300000|2022-04-05 12:21:40|439.38|436.98|439.49|437.09|439.49|437.09|439.25|436.85|0
1649161310000|2022-04-05 12:21:50|439.25|436.85|439.25|436.85|439.49|437.09|439.25|436.85|0
1649161320000|2022-04-05 12:22:00|439.49|437.09|439.49|437.09|439.49|437.09|439.49|437.09|0
1649161330000|2022-04-05 12:22:10|439.25|436.85|439.49|437.09|439.49|437.09|439.25|436.85|0
1649161340000|2022-04-05 12:22:20|439.25|436.85|439.38|436.98|439.49|437.09|439.25|436.85|0
1649161350000|2022-04-05 12:22:30|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1649161360000|2022-04-05 12:22:40|439.14|436.74|439.02|436.62|439.25|436.85|439.02|436.62|0
1649161410000|2022-04-05 12:23:30|438.67|436.27|438.78|436.38|438.78|436.38|438.67|436.27|0
1649161420000|2022-04-05 12:23:40|438.91|436.51|439.02|436.62|439.02|436.62|438.91|436.51|0
1649161430000|2022-04-05 12:23:50|439.25|436.85|439.38|436.98|439.38|436.98|439.02|436.62|0
1649161440000|2022-04-05 12:24:00|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1649161450000|2022-04-05 12:24:10|439.49|437.09|439.49|437.09|439.49|437.09|439.49|437.09|0
1649161460000|2022-04-05 12:24:20|439.72|437.32|440.19|437.79|440.19|437.79|439.72|437.32|0
1649161470000|2022-04-05 12:24:30|439.96|437.56|441.37|438.97|441.37|438.97|439.96|437.56|0
1649161480000|2022-04-05 12:24:40|441.13|438.73|440.66|438.26|441.13|438.73|440.66|438.26|0
1649161490000|2022-04-05 12:24:50|440.9|438.5|441.6|439.2|441.6|439.2|440.9|438.5|0
1649161500000|2022-04-05 12:25:00|442.07|439.67|441.13|438.73|442.07|439.67|441.13|438.73|0
1649161510000|2022-04-05 12:25:10|441.37|438.97|441.6|439.2|441.6|439.2|441.13|438.73|0
1649161520000|2022-04-05 12:25:20|441.84|439.44|441.84|439.44|441.84|439.44|441.6|439.2|0
1649161530000|2022-04-05 12:25:30|441.6|439.2|441.37|438.97|441.6|439.2|441.13|438.73|0
1649161550000|2022-04-05 12:25:50|441.26|438.86|441.13|438.73|441.26|438.86|441.13|438.73|0
1649161560000|2022-04-05 12:26:00|441.37|438.97|441.13|438.73|441.37|438.97|441.13|438.73|0
1649161570000|2022-04-05 12:26:10|441.37|438.97|441.13|438.73|441.37|438.97|441.13|438.73|0
1649161580000|2022-04-05 12:26:20|441.37|438.97|441.37|438.97|441.37|438.97|441.37|438.97|0
1649161590000|2022-04-05 12:26:30|441.6|439.2|441.13|438.73|441.6|439.2|441.13|438.73|0
1649161600000|2022-04-05 12:26:40|441.37|438.97|441.13|438.73|441.37|438.97|441.13|438.73|0
1649161610000|2022-04-05 12:26:50|440.9|438.5|440.9|438.5|440.9|438.5|440.9|438.5|0
1649161620000|2022-04-05 12:27:00|441.02|438.62|440.9|438.5|441.02|438.62|440.9|438.5|0
1649161630000|2022-04-05 12:27:10|441.37|438.97|441.37|438.97|441.37|438.97|441.37|438.97|0
1649161640000|2022-04-05 12:27:20|441.6|439.2|441.6|439.2|441.6|439.2|441.6|439.2|0
1649161650000|2022-04-05 12:27:30|441.37|438.97|441.13|438.73|441.37|438.97|441.13|438.73|0
1649161660000|2022-04-05 12:27:40|440.9|438.5|440.9|438.5|441.13|438.73|440.9|438.5|0
1649161670000|2022-04-05 12:27:50|440.66|438.26|440.9|438.5|440.9|438.5|440.66|438.26|0
1649161680000|2022-04-05 12:28:00|441.13|438.73|441.13|438.73|441.13|438.73|441.13|438.73|0
1649161690000|2022-04-05 12:28:10|440.9|438.5|440.9|438.5|440.9|438.5|440.9|438.5|0
1649161700000|2022-04-05 12:28:20|440.66|438.26|440.66|438.26|440.66|438.26|440.66|438.26|0
1649161710000|2022-04-05 12:28:30|440.43|438.03|440.55|438.15|440.66|438.26|440.43|438.03|0
1649161720000|2022-04-05 12:28:40|440.9|438.5|440.9|438.5|440.9|438.5|440.9|438.5|0
1649161740000|2022-04-05 12:29:00|441.13|438.73|441.37|438.97|441.37|438.97|441.13|438.73|0
1649161750000|2022-04-05 12:29:10|441.6|439.2|441.37|438.97|441.6|439.2|441.37|438.97|0
1649161780000|2022-04-05 12:29:40|441.13|438.73|440.9|438.5|441.13|438.73|440.9|438.5|0
1649161790000|2022-04-05 12:29:50|441.13|438.73|441.13|438.73|441.13|438.73|441.13|438.73|0
1649161810000|2022-04-05 12:30:10|440.9|438.5|440.9|438.5|440.9|438.5|440.9|438.5|0
1649161820000|2022-04-05 12:30:20|440.66|438.26|440.78|438.38|440.78|438.38|440.66|438.26|0
1649161830000|2022-04-05 12:30:30|440.9|438.5|440.66|438.26|440.9|438.5|440.66|438.26|0
1649161850000|2022-04-05 12:30:50|440.43|438.03|440.43|438.03|440.43|438.03|440.43|438.03|0
1649161870000|2022-04-05 12:31:10|440.19|437.79|440.19|437.79|440.31|437.91|440.19|437.79|0
1649161880000|2022-04-05 12:31:20|439.96|437.56|439.72|437.32|439.96|437.56|439.72|437.32|0
1649161890000|2022-04-05 12:31:30|440.19|437.79|440.66|438.26|440.66|438.26|440.19|437.79|0
1649161900000|2022-04-05 12:31:40|440.43|438.03|440.43|438.03|440.43|438.03|440.43|438.03|0
1649161910000|2022-04-05 12:31:50|440.66|438.26|440.66|438.26|440.66|438.26|440.43|438.03|0
1649161920000|2022-04-05 12:32:00|440.19|437.79|439.96|437.56|440.19|437.79|439.96|437.56|0
1649161950000|2022-04-05 12:32:30|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1649161960000|2022-04-05 12:32:40|439.96|437.56|439.72|437.32|439.96|437.56|439.72|437.32|0
1649161970000|2022-04-05 12:32:50|440.19|437.79|440.31|437.91|440.31|437.91|440.19|437.79|0
1649161980000|2022-04-05 12:33:00|440.19|437.79|439.96|437.56|440.19|437.79|439.72|437.32|0
1649162010000|2022-04-05 12:33:30|439.72|437.32|439.72|437.32|439.72|437.32|439.72|437.32|0
1649162020000|2022-04-05 12:33:40|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1649162030000|2022-04-05 12:33:50|439.96|437.56|439.96|437.56|439.96|437.56|439.96|437.56|0
1649162040000|2022-04-05 12:34:00|439.72|437.32|439.72|437.32|439.72|437.32|439.72|437.32|0
1649162050000|2022-04-05 12:34:10|439.49|437.09|439.72|437.32|439.72|437.32|439.49|437.09|0
1649162070000|2022-04-05 12:34:30|439.96|437.56|439.72|437.32|439.96|437.56|439.72|437.32|0
1649162080000|2022-04-05 12:34:40|439.96|437.56|439.96|437.56|439.96|437.56|439.96|437.56|0
1649162090000|2022-04-05 12:34:50|439.72|437.32|439.72|437.32|439.72|437.32|439.72|437.32|0
1649162100000|2022-04-05 12:35:00|439.49|437.09|439.25|436.85|439.49|437.09|439.02|436.62|0
1649162110000|2022-04-05 12:35:10|439.02|436.62|439.02|436.62|439.02|436.62|439.02|436.62|0
1649162120000|2022-04-05 12:35:20|438.78|436.38|439.25|436.85|439.25|436.85|438.78|436.38|0
1649162140000|2022-04-05 12:35:40|439.49|437.09|439.49|437.09|439.96|437.56|439.49|437.09|0
1649162150000|2022-04-05 12:35:50|439.25|436.85|439.37|436.97|439.37|436.97|439.25|436.85|0
1649162160000|2022-04-05 12:36:00|439.49|437.09|439.49|437.09|439.49|437.09|439.49|437.09|0
1649162170000|2022-04-05 12:36:10|439.25|436.85|439.02|436.62|439.25|436.85|439.02|436.62|0
1649162180000|2022-04-05 12:36:20|439.49|437.09|439.49|437.09|439.49|437.09|439.49|437.09|0
1649162190000|2022-04-05 12:36:30|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1649162210000|2022-04-05 12:36:50|439.02|436.62|439.25|436.85|439.25|436.85|439.02|436.62|0
1649162220000|2022-04-05 12:37:00|439.49|437.09|439.96|437.56|439.96|437.56|439.49|437.09|0
1649162230000|2022-04-05 12:37:10|440.19|437.79|440.43|438.03|440.66|438.26|440.19|437.79|0
1649162240000|2022-04-05 12:37:20|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1649162250000|2022-04-05 12:37:30|440.43|438.03|440.19|437.79|440.43|438.03|440.19|437.79|0
1649162260000|2022-04-05 12:37:40|440.43|438.03|440.19|437.79|440.43|438.03|440.19|437.79|0
1649162280000|2022-04-05 12:38:00|440.43|438.03|439.96|437.56|440.43|438.03|439.96|437.56|0
1649162290000|2022-04-05 12:38:10|440.19|437.79|440.19|437.79|440.19|437.79|439.96|437.56|0
1649162300000|2022-04-05 12:38:20|439.96|437.56|439.96|437.56|439.96|437.56|439.96|437.56|0
1649162310000|2022-04-05 12:38:30|440.08|437.68|440.19|437.79|440.19|437.79|440.08|437.68|0
1649162320000|2022-04-05 12:38:40|440.31|437.91|440.19|437.79|440.31|437.91|440.19|437.79|0
1649162330000|2022-04-05 12:38:50|440.43|438.03|440.43|438.03|440.43|438.03|440.43|438.03|0
1649162340000|2022-04-05 12:39:00|440.19|437.79|440.43|438.03|440.43|438.03|440.19|437.79|0
1649162350000|2022-04-05 12:39:10|440.66|438.26|440.66|438.26|440.9|438.5|440.66|438.26|0
1649162360000|2022-04-05 12:39:20|440.43|438.03|440.43|438.03|440.43|438.03|440.19|437.79|0
1649162370000|2022-04-05 12:39:30|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1649162380000|2022-04-05 12:39:40|439.96|437.56|439.72|437.32|439.96|437.56|439.72|437.32|0
1649162390000|2022-04-05 12:39:50|439.84|437.44|439.72|437.32|439.84|437.44|439.72|437.32|0
1649162400000|2022-04-05 12:40:00|439.49|437.09|439.49|437.09|439.72|437.32|439.49|437.09|0
1649162420000|2022-04-05 12:40:20|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1649162430000|2022-04-05 12:40:30|439.02|436.62|439.25|436.85|439.25|436.85|439.02|436.62|0
1649162440000|2022-04-05 12:40:40|439.02|436.62|439.02|436.62|439.02|436.62|439.02|436.62|0
1649162490000|2022-04-05 12:41:30|438.9|436.5|438.78|436.38|438.9|436.5|438.78|436.38|0
1649162500000|2022-04-05 12:41:40|439.02|436.62|439.02|436.62|439.02|436.62|439.02|436.62|0
1649162510000|2022-04-05 12:41:50|439.25|436.85|439.02|436.62|439.25|436.85|439.02|436.62|0
1649162520000|2022-04-05 12:42:00|439.25|436.85|439.25|436.85|439.49|437.09|439.25|436.85|0
1649162530000|2022-04-05 12:42:10|439.96|437.56|440.19|437.79|440.19|437.79|439.96|437.56|0
1649162540000|2022-04-05 12:42:20|439.72|437.32|439.49|437.09|439.72|437.32|439.49|437.09|0
1649162550000|2022-04-05 12:42:30|439.84|437.44|439.72|437.32|439.84|437.44|439.72|437.32|0
1649162560000|2022-04-05 12:42:40|439.96|437.56|439.96|437.56|439.96|437.56|439.96|437.56|0
1649162580000|2022-04-05 12:43:00|440.19|437.79|439.72|437.32|440.19|437.79|439.72|437.32|0
1649162590000|2022-04-05 12:43:10|439.25|436.85|439.02|436.62|439.25|436.85|439.02|436.62|0
1649162600000|2022-04-05 12:43:20|439.14|436.74|439.25|436.85|439.25|436.85|439.02|436.62|0
1649162610000|2022-04-05 12:43:30|439.49|437.09|439.25|436.85|439.49|437.09|439.25|436.85|0
1649162630000|2022-04-05 12:43:50|439.49|437.09|439.49|437.09|439.49|437.09|439.49|437.09|0
1649162650000|2022-04-05 12:44:10|439.37|436.97|439.49|437.09|439.49|437.09|439.37|436.97|0
1649162660000|2022-04-05 12:44:20|439.72|437.32|439.72|437.32|439.72|437.32|439.72|437.32|0
1649162680000|2022-04-05 12:44:40|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1649162690000|2022-04-05 12:44:50|439.96|437.56|439.96|437.56|439.96|437.56|439.96|437.56|0
1649162700000|2022-04-05 12:45:00|439.72|437.32|439.72|437.32|439.96|437.56|439.72|437.32|0
1649162710000|2022-04-05 12:45:10|439.49|437.09|439.72|437.32|439.72|437.32|439.49|437.09|0
1649162720000|2022-04-05 12:45:20|439.49|437.09|439.49|437.09|439.49|437.09|439.37|436.97|0
1649162730000|2022-04-05 12:45:30|439.72|437.32|439.72|437.32|439.72|437.32|439.72|437.32|0
1649162750000|2022-04-05 12:45:50|439.49|437.09|439.72|437.32|439.72|437.32|439.49|437.09|0
1649162770000|2022-04-05 12:46:10|439.96|437.56|439.96|437.56|440.19|437.79|439.96|437.56|0
1649162790000|2022-04-05 12:46:30|440.19|437.79|440.19|437.79|440.42|438.02|440.19|437.79|0
1649162800000|2022-04-05 12:46:40|439.95|437.55|440.19|437.79|440.19|437.79|439.95|437.55|0
1649162810000|2022-04-05 12:46:50|440.08|437.68|440.19|437.79|440.19|437.79|439.95|437.55|0
1649162820000|2022-04-05 12:47:00|439.95|437.55|440.19|437.79|440.42|438.02|439.95|437.55|0
1649162830000|2022-04-05 12:47:10|440.42|438.02|440.19|437.79|440.42|438.02|440.19|437.79|0
1649162840000|2022-04-05 12:47:20|440.31|437.91|440.31|437.91|440.31|437.91|440.31|437.91|0
1649162850000|2022-04-05 12:47:30|440.19|437.79|439.25|436.85|440.19|437.79|439.25|436.85|0
1649162870000|2022-04-05 12:47:50|439.37|436.97|439.25|436.85|439.37|436.97|439.25|436.85|0
1649162880000|2022-04-05 12:48:00|439.48|437.08|439.25|436.85|439.48|437.08|439.25|436.85|0
1649162890000|2022-04-05 12:48:10|439.48|437.08|439.72|437.32|439.72|437.32|439.48|437.08|0
1649162900000|2022-04-05 12:48:20|439.48|437.08|439.25|436.85|439.48|437.08|439.25|436.85|0
1649162910000|2022-04-05 12:48:30|439.48|437.08|439.61|437.21|439.72|437.32|439.48|437.08|0
1649162920000|2022-04-05 12:48:40|439.72|437.32|439.84|437.44|439.84|437.44|439.72|437.32|0
1649162930000|2022-04-05 12:48:50|439.72|437.32|439.61|437.21|439.72|437.32|439.61|437.21|0
1649162940000|2022-04-05 12:49:00|439.48|437.08|439.72|437.32|439.72|437.32|439.48|437.08|0
1649162950000|2022-04-05 12:49:10|439.95|437.55|439.95|437.55|440.31|437.91|439.95|437.55|0
1649162960000|2022-04-05 12:49:20|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1649162970000|2022-04-05 12:49:30|440.42|438.02|440.42|438.02|440.42|438.02|440.42|438.02|0
1649162980000|2022-04-05 12:49:40|440.19|437.79|440.31|437.91|440.31|437.91|440.19|437.79|0
1649162990000|2022-04-05 12:49:50|440.19|437.79|440.42|438.02|440.42|438.02|440.19|437.79|0
1649163000000|2022-04-05 12:50:00|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1649163020000|2022-04-05 12:50:20|440.08|437.68|440.08|437.68|440.08|437.68|440.08|437.68|0
1649163030000|2022-04-05 12:50:30|439.95|437.55|439.95|437.55|439.95|437.55|439.95|437.55|0
1649163050000|2022-04-05 12:50:50|439.84|437.44|439.48|437.08|439.84|437.44|439.48|437.08|0
1649163070000|2022-04-05 12:51:10|439.72|437.32|439.95|437.55|439.95|437.55|439.72|437.32|0
1649163080000|2022-04-05 12:51:20|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1649163100000|2022-04-05 12:51:40|439.95|437.55|439.72|437.32|439.95|437.55|439.72|437.32|0
1649163120000|2022-04-05 12:52:00|439.95|437.55|439.95|437.55|439.95|437.55|439.95|437.55|0
1649163130000|2022-04-05 12:52:10|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1649163150000|2022-04-05 12:52:30|440.42|438.02|440.42|438.02|440.42|438.02|440.42|438.02|0
1649163170000|2022-04-05 12:52:50|440.66|438.26|440.66|438.26|440.66|438.26|440.66|438.26|0
1649163180000|2022-04-05 12:53:00|440.89|438.49|440.89|438.49|440.89|438.49|440.89|438.49|0
1649163190000|2022-04-05 12:53:10|441.13|438.73|441.36|438.96|441.36|438.96|441.13|438.73|0
1649163200000|2022-04-05 12:53:20|441.13|438.73|440.89|438.49|441.13|438.73|440.89|438.49|0
1649163210000|2022-04-05 12:53:30|441.13|438.73|441.13|438.73|441.13|438.73|441.13|438.73|0
1649163230000|2022-04-05 12:53:50|440.89|438.49|441.36|438.96|441.36|438.96|440.89|438.49|0
1649163240000|2022-04-05 12:54:00|441.6|439.2|441.6|439.2|441.6|439.2|441.6|439.2|0
1649163250000|2022-04-05 12:54:10|441.83|439.43|441.6|439.2|441.83|439.43|441.6|439.2|0
1649163260000|2022-04-05 12:54:20|441.36|438.96|441.36|438.96|441.36|438.96|441.36|438.96|0
1649163270000|2022-04-05 12:54:30|441.13|438.73|440.66|438.26|441.13|438.73|440.42|438.02|0
1649163280000|2022-04-05 12:54:40|440.89|438.49|440.89|438.49|441.13|438.73|440.89|438.49|0
1649163290000|2022-04-05 12:54:50|441.13|438.73|440.89|438.49|441.13|438.73|440.89|438.49|0
1649163300000|2022-04-05 12:55:00|441.13|438.73|440.66|438.26|441.13|438.73|440.66|438.26|0
1649163310000|2022-04-05 12:55:10|440.89|438.49|440.89|438.49|440.89|438.49|440.89|438.49|0
1649163330000|2022-04-05 12:55:30|441.13|438.73|440.66|438.26|441.13|438.73|440.66|438.26|0
1649163340000|2022-04-05 12:55:40|440.89|438.49|440.89|438.49|440.89|438.49|440.89|438.49|0
1649163350000|2022-04-05 12:55:50|440.66|438.26|441.13|438.73|441.13|438.73|440.66|438.26|0
1649163360000|2022-04-05 12:56:00|441.83|439.43|441.6|439.2|441.83|439.43|441.6|439.2|0
1649163370000|2022-04-05 12:56:10|441.36|438.96|442.3|439.9|442.3|439.9|441.36|438.96|0
1649163380000|2022-04-05 12:56:20|442.54|440.14|442.77|440.37|443.01|440.61|442.54|440.14|0
1649163390000|2022-04-05 12:56:30|443.01|440.61|442.77|440.37|443.01|440.61|442.77|440.37|0
1649163400000|2022-04-05 12:56:40|443.01|440.61|442.77|440.37|443.01|440.61|442.77|440.37|0
1649163410000|2022-04-05 12:56:50|442.9|440.5|443.25|440.85|443.25|440.85|442.9|440.5|0
1649163420000|2022-04-05 12:57:00|443.01|440.61|442.77|440.37|443.01|440.61|442.77|440.37|0
1649163430000|2022-04-05 12:57:10|442.54|440.14|442.77|440.37|442.77|440.37|442.54|440.14|0
1649163440000|2022-04-05 12:57:20|442.54|440.14|443.01|440.61|443.01|440.61|442.54|440.14|0
1649163450000|2022-04-05 12:57:30|442.77|440.37|443.25|440.85|443.25|440.85|442.77|440.37|0
1649163460000|2022-04-05 12:57:40|443.01|440.61|443.01|440.61|443.01|440.61|443.01|440.61|0
1649163470000|2022-04-05 12:57:50|443.25|440.85|443.01|440.61|443.25|440.85|443.01|440.61|0
1649163480000|2022-04-05 12:58:00|443.25|440.85|443.72|441.32|443.72|441.32|443.25|440.85|0
1649163490000|2022-04-05 12:58:10|443.95|441.55|443.95|441.55|444.19|441.79|443.95|441.55|0
1649163500000|2022-04-05 12:58:20|443.72|441.32|444.19|441.79|444.19|441.79|443.72|441.32|0
1649163510000|2022-04-05 12:58:30|443.95|441.55|443.95|441.55|443.95|441.55|443.95|441.55|0
1649163520000|2022-04-05 12:58:40|443.72|441.32|443.72|441.32|443.72|441.32|443.72|441.32|0
1649163530000|2022-04-05 12:58:50|443.95|441.55|443.95|441.55|444.19|441.79|443.95|441.55|0
1649163540000|2022-04-05 12:59:00|443.84|441.44|443.95|441.55|443.95|441.55|443.84|441.44|0
1649163550000|2022-04-05 12:59:10|443.84|441.44|443.72|441.32|443.84|441.44|443.72|441.32|0
1649163560000|2022-04-05 12:59:20|443.95|441.55|443.95|441.55|443.95|441.55|443.95|441.55|0
1649163570000|2022-04-05 12:59:30|443.72|441.32|443.48|441.08|443.72|441.32|443.48|441.08|0
1649163590000|2022-04-05 12:59:50|443.72|441.32|443.24|440.84|443.72|441.32|443.24|440.84|0
1649163600000|2022-04-05 13:00:00|443.48|441.08|443.24|440.84|443.48|441.08|443.01|440.61|0
1649163610000|2022-04-05 13:00:10|443.13|440.73|442.77|440.37|443.13|440.73|442.77|440.37|0
1649163620000|2022-04-05 13:00:20|442.54|440.14|442.54|440.14|442.54|440.14|442.54|440.14|0
1649163630000|2022-04-05 13:00:30|442.3|439.9|442.3|439.9|442.3|439.9|442.3|439.9|0
1649163640000|2022-04-05 13:00:40|442.07|439.67|442.3|439.9|442.3|439.9|442.07|439.67|0
1649163650000|2022-04-05 13:00:50|442.07|439.67|442.07|439.67|442.07|439.67|442.07|439.67|0
1649163660000|2022-04-05 13:01:00|441.6|439.2|441.83|439.43|441.83|439.43|441.6|439.2|0
1649163670000|2022-04-05 13:01:10|441.72|439.32|441.6|439.2|441.72|439.32|441.6|439.2|0
1649163690000|2022-04-05 13:01:30|441.13|438.73|441.13|438.73|441.13|438.73|441.13|438.73|0
1649163700000|2022-04-05 13:01:40|441.36|438.96|441.36|438.96|441.36|438.96|441.36|438.96|0
1649163720000|2022-04-05 13:02:00|441.6|439.2|441.36|438.96|441.6|439.2|441.36|438.96|0
1649163730000|2022-04-05 13:02:10|441.25|438.85|441.13|438.73|441.36|438.96|441.13|438.73|0
1649163740000|2022-04-05 13:02:20|440.89|438.49|440.89|438.49|440.89|438.49|440.89|438.49|0
1649163760000|2022-04-05 13:02:40|440.66|438.26|440.42|438.02|440.66|438.26|440.42|438.02|0
1649163770000|2022-04-05 13:02:50|440.66|438.26|440.66|438.26|440.89|438.49|440.66|438.26|0
1649163790000|2022-04-05 13:03:10|440.89|438.49|440.66|438.26|440.89|438.49|440.66|438.26|0
1649163820000|2022-04-05 13:03:40|440.42|438.02|440.42|438.02|440.42|438.02|440.19|437.79|0
1649163830000|2022-04-05 13:03:50|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1649163840000|2022-04-05 13:04:00|440.42|438.02|440.19|437.79|440.42|438.02|440.19|437.79|0
1649163850000|2022-04-05 13:04:10|439.95|437.55|440.19|437.79|440.19|437.79|439.95|437.55|0
1649163860000|2022-04-05 13:04:20|439.95|437.55|440.19|437.79|440.19|437.79|439.95|437.55|0
1649163890000|2022-04-05 13:04:50|440.42|438.02|440.42|438.02|440.42|438.02|440.42|438.02|0
1649163900000|2022-04-05 13:05:00|440.19|437.79|440.42|438.02|440.42|438.02|440.19|437.79|0
1649163910000|2022-04-05 13:05:10|440.89|438.49|440.89|438.49|440.89|438.49|440.89|438.49|0
1649163920000|2022-04-05 13:05:20|441.13|438.73|440.89|438.49|441.13|438.73|440.89|438.49|0
1649163930000|2022-04-05 13:05:30|440.66|438.26|440.66|438.26|440.66|438.26|440.66|438.26|0
1649163940000|2022-04-05 13:05:40|440.89|438.49|441.36|438.96|441.36|438.96|440.89|438.49|0
1649163950000|2022-04-05 13:05:50|441.25|438.85|441.36|438.96|441.36|438.96|441.25|438.85|0
1649163960000|2022-04-05 13:06:00|441.13|438.73|442.3|439.9|442.3|439.9|441.13|438.73|0
1649163970000|2022-04-05 13:06:10|442.77|440.37|442.07|439.67|442.77|440.37|442.07|439.67|0
1649163980000|2022-04-05 13:06:20|441.83|439.43|441.83|439.43|441.83|439.43|441.83|439.43|0
1649163990000|2022-04-05 13:06:30|441.6|439.2|441.83|439.43|441.83|439.43|441.6|439.2|0
1649164000000|2022-04-05 13:06:40|441.6|439.2|441.6|439.2|441.6|439.2|441.6|439.2|0
1649164010000|2022-04-05 13:06:50|441.83|439.43|441.6|439.2|441.83|439.43|441.6|439.2|0
1649164020000|2022-04-05 13:07:00|441.36|438.96|441.36|438.96|441.36|438.96|441.36|438.96|0
1649164030000|2022-04-05 13:07:10|441.6|439.2|441.36|438.96|441.6|439.2|441.36|438.96|0
1649164040000|2022-04-05 13:07:20|441.6|439.2|441.6|439.2|441.6|439.2|441.6|439.2|0
1649164050000|2022-04-05 13:07:30|441.36|438.96|441.13|438.73|441.36|438.96|441.13|438.73|0
1649164070000|2022-04-05 13:07:50|440.89|438.49|441.13|438.73|441.13|438.73|440.89|438.49|0
1649164080000|2022-04-05 13:08:00|440.66|438.26|440.66|438.26|440.66|438.26|440.66|438.26|0
1649164090000|2022-04-05 13:08:10|440.89|438.49|440.66|438.26|440.89|438.49|440.66|438.26|0
1649164100000|2022-04-05 13:08:20|440.42|438.02|440.66|438.26|440.66|438.26|440.42|438.02|0
1649164120000|2022-04-05 13:08:40|440.42|438.02|440.66|438.26|440.66|438.26|440.42|438.02|0
1649164130000|2022-04-05 13:08:50|440.42|438.02|440.42|438.02|440.42|438.02|440.42|438.02|0
1649164140000|2022-04-05 13:09:00|440.66|438.26|440.66|438.26|440.66|438.26|440.66|438.26|0
1649164150000|2022-04-05 13:09:10|440.42|438.02|440.66|438.26|440.66|438.26|440.42|438.02|0
1649164160000|2022-04-05 13:09:20|440.89|438.49|440.89|438.49|440.89|438.49|440.89|438.49|0
1649164170000|2022-04-05 13:09:30|440.66|438.26|440.66|438.26|440.66|438.26|440.66|438.26|0
1649164190000|2022-04-05 13:09:50|440.89|438.49|440.89|438.49|440.89|438.49|440.89|438.49|0
1649164200000|2022-04-05 13:10:00|440.66|438.26|441.13|438.73|441.13|438.73|440.66|438.26|0
1649164210000|2022-04-05 13:10:10|441.36|438.96|441.36|438.96|441.36|438.96|441.36|438.96|0
1649164220000|2022-04-05 13:10:20|441.13|438.73|441.13|438.73|441.25|438.85|441.13|438.73|0
1649164230000|2022-04-05 13:10:30|440.89|438.49|440.89|438.49|440.89|438.49|440.89|438.49|0
1649164240000|2022-04-05 13:10:40|440.66|438.26|440.66|438.26|440.89|438.49|440.66|438.26|0
1649164270000|2022-04-05 13:11:10|440.89|438.49|440.89|438.49|440.89|438.49|440.89|438.49|0
1649164280000|2022-04-05 13:11:20|441.13|438.73|441.13|438.73|441.13|438.73|441.13|438.73|0
1649164290000|2022-04-05 13:11:30|441.25|438.85|441.25|438.85|441.25|438.85|441.25|438.85|0
1649164300000|2022-04-05 13:11:40|441.36|438.96|441.48|439.08|441.48|439.08|441.36|438.96|0
1649164310000|2022-04-05 13:11:50|441.6|439.2|441.36|438.96|441.6|439.2|441.36|438.96|0
1649164330000|2022-04-05 13:12:10|441.13|438.73|441.13|438.73|441.13|438.73|441.13|438.73|0
1649164340000|2022-04-05 13:12:20|441.36|438.96|441.36|438.96|441.6|439.2|441.36|438.96|0
1649164350000|2022-04-05 13:12:30|441.13|438.73|441.13|438.73|441.13|438.73|441.13|438.73|0
1649164360000|2022-04-05 13:12:40|441.36|438.96|440.89|438.49|441.36|438.96|440.89|438.49|0
1649164380000|2022-04-05 13:13:00|440.66|438.26|440.89|438.49|440.89|438.49|440.66|438.26|0
1649164390000|2022-04-05 13:13:10|440.66|438.26|440.66|438.26|440.89|438.49|440.66|438.26|0
1649164420000|2022-04-05 13:13:40|440.42|438.02|440.42|438.02|440.42|438.02|440.42|438.02|0
1649164440000|2022-04-05 13:14:00|440.19|437.79|440.19|437.79|440.19|437.79|440.19|437.79|0
1649164450000|2022-04-05 13:14:10|440.31|437.91|440.42|438.02|440.42|438.02|440.31|437.91|0
1649164460000|2022-04-05 13:14:20|440.66|438.26|440.66|438.26|440.66|438.26|440.66|438.26|0
1649164470000|2022-04-05 13:14:30|440.42|438.02|440.66|438.26|440.66|438.26|440.42|438.02|0
1649164480000|2022-04-05 13:14:40|440.42|438.02|440.42|438.02|440.42|438.02|440.42|438.02|0
1649164500000|2022-04-05 13:15:00|440.19|437.79|439.48|437.08|440.19|437.79|439.48|437.08|0
1649164520000|2022-04-05 13:15:20|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1649164540000|2022-04-05 13:15:40|439.01|436.61|438.78|436.38|439.01|436.61|438.78|436.38|0
1649164550000|2022-04-05 13:15:50|438.54|436.14|438.54|436.14|438.54|436.14|438.54|436.14|0
1649164560000|2022-04-05 13:16:00|438.78|436.38|438.78|436.38|438.78|436.38|438.78|436.38|0
1649164570000|2022-04-05 13:16:10|439.01|436.61|439.01|436.61|439.01|436.61|439.01|436.61|0
1649164580000|2022-04-05 13:16:20|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1649164590000|2022-04-05 13:16:30|439.01|436.61|439.01|436.61|439.01|436.61|439.01|436.61|0
1649164600000|2022-04-05 13:16:40|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1649164620000|2022-04-05 13:17:00|439.01|436.61|439.01|436.61|439.13|436.73|439.01|436.61|0
1649164630000|2022-04-05 13:17:10|439.25|436.85|439.25|436.85|439.25|436.85|439.01|436.61|0
1649164650000|2022-04-05 13:17:30|439.01|436.61|439.01|436.61|439.01|436.61|439.01|436.61|0
1649164680000|2022-04-05 13:18:00|439.25|436.85|439.48|437.08|439.48|437.08|439.25|436.85|0
1649164690000|2022-04-05 13:18:10|439.25|436.85|439.01|436.61|439.25|436.85|439.01|436.61|0
1649164700000|2022-04-05 13:18:20|439.25|436.85|439.48|437.08|439.48|437.08|439.25|436.85|0
1649164710000|2022-04-05 13:18:30|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1649164720000|2022-04-05 13:18:40|439.48|437.08|439.48|437.08|439.48|437.08|439.48|437.08|0
1649164730000|2022-04-05 13:18:50|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1649164740000|2022-04-05 13:19:00|439.48|437.08|439.48|437.08|439.48|437.08|439.48|437.08|0
1649164750000|2022-04-05 13:19:10|439.72|437.32|439.72|437.32|439.72|437.32|439.72|437.32|0
1649164760000|2022-04-05 13:19:20|439.95|437.55|439.95|437.55|439.95|437.55|439.95|437.55|0
1649164780000|2022-04-05 13:19:40|439.72|437.32|439.72|437.32|439.72|437.32|439.72|437.32|0
1649164790000|2022-04-05 13:19:50|439.95|437.55|439.95|437.55|439.95|437.55|439.95|437.55|0
1649164800000|2022-04-05 13:20:00|439.72|437.32|439.95|437.55|440.18|437.78|439.72|437.32|0
1649164810000|2022-04-05 13:20:10|439.72|437.32|439.72|437.32|439.72|437.32|439.72|437.32|0
1649164830000|2022-04-05 13:20:30|439.95|437.55|439.72|437.32|439.95|437.55|439.72|437.32|0
1649164840000|2022-04-05 13:20:40|439.71|437.31|439.71|437.31|439.71|437.31|439.71|437.31|0
1649164860000|2022-04-05 13:21:00|439.48|437.08|439.48|437.08|439.48|437.08|439.48|437.08|0
1649164870000|2022-04-05 13:21:10|439.71|437.31|439.71|437.31|439.71|437.31|439.71|437.31|0
1649164880000|2022-04-05 13:21:20|439.25|436.85|439.37|436.97|439.37|436.97|439.25|436.85|0
1649164890000|2022-04-05 13:21:30|439.48|437.08|439.25|436.85|439.48|437.08|439.25|436.85|0
1649164900000|2022-04-05 13:21:40|439.01|436.61|439.01|436.61|439.01|436.61|439.01|436.61|0
1649164930000|2022-04-05 13:22:10|439.25|436.85|439.24|436.84|439.25|436.85|439.24|436.84|0
1649164940000|2022-04-05 13:22:20|439.48|437.08|439.48|437.08|439.48|437.08|439.24|436.84|0
1649164950000|2022-04-05 13:22:30|439.95|437.55|440.18|437.78|440.18|437.78|439.95|437.55|0
1649164960000|2022-04-05 13:22:40|440.42|438.02|440.42|438.02|440.42|438.02|440.42|438.02|0
1649164970000|2022-04-05 13:22:50|440.65|438.25|440.89|438.49|440.89|438.49|440.65|438.25|0
1649164980000|2022-04-05 13:23:00|441.12|438.72|441.59|439.19|441.59|439.19|441.12|438.72|0
1649164990000|2022-04-05 13:23:10|441.83|439.43|441.12|438.72|441.83|439.43|441.12|438.72|0
1649165000000|2022-04-05 13:23:20|440.89|438.49|440.89|438.49|440.89|438.49|440.89|438.49|0
1649165020000|2022-04-05 13:23:40|440.65|438.25|440.65|438.25|440.65|438.25|440.65|438.25|0
1649165040000|2022-04-05 13:24:00|440.89|438.49|440.65|438.25|440.89|438.49|440.65|438.25|0
1649165050000|2022-04-05 13:24:10|440.89|438.49|440.65|438.25|440.89|438.49|440.65|438.25|0
1649165080000|2022-04-05 13:24:40|440.42|438.02|440.42|438.02|440.42|438.02|440.42|438.02|0
1649165090000|2022-04-05 13:24:50|440.65|438.25|440.54|438.14|440.65|438.25|440.42|438.02|0
1649165100000|2022-04-05 13:25:00|440.89|438.49|440.65|438.25|440.89|438.49|440.65|438.25|0
1649165110000|2022-04-05 13:25:10|440.54|438.14|440.65|438.25|440.65|438.25|440.54|438.14|0
1649165120000|2022-04-05 13:25:20|441.12|438.72|440.89|438.49|441.12|438.72|440.89|438.49|0
1649165130000|2022-04-05 13:25:30|441.12|438.72|441.12|438.72|441.12|438.72|441.12|438.72|0
1649165140000|2022-04-05 13:25:40|440.89|438.49|440.89|438.49|441.12|438.72|440.89|438.49|0
1649165150000|2022-04-05 13:25:50|441.12|438.72|441.12|438.72|441.12|438.72|441.12|438.72|0
1649165160000|2022-04-05 13:26:00|440.89|438.49|441.12|438.72|441.12|438.72|440.89|438.49|0
1649165170000|2022-04-05 13:26:10|441.01|438.61|441.12|438.72|441.12|438.72|440.89|438.49|0
1649165180000|2022-04-05 13:26:20|441.36|438.96|441.36|438.96|441.36|438.96|441.36|438.96|0
1649165200000|2022-04-05 13:26:40|441.12|438.72|441.12|438.72|441.12|438.72|441.12|438.72|0
1649165210000|2022-04-05 13:26:50|440.89|438.49|440.65|438.25|440.89|438.49|440.65|438.25|0
1649165220000|2022-04-05 13:27:00|440.89|438.49|440.89|438.49|440.89|438.49|440.89|438.49|0
1649165230000|2022-04-05 13:27:10|440.65|438.25|440.42|438.02|440.65|438.25|440.42|438.02|0
1649165240000|2022-04-05 13:27:20|440.18|437.78|440.18|437.78|440.18|437.78|440.18|437.78|0
1649165250000|2022-04-05 13:27:30|440.31|437.91|440.42|438.02|440.42|438.02|440.31|437.91|0
1649165260000|2022-04-05 13:27:40|440.65|438.25|441.36|438.96|441.36|438.96|440.65|438.25|0
1649165270000|2022-04-05 13:27:50|441.83|439.43|442.06|439.66|442.06|439.66|441.83|439.43|0
1649165280000|2022-04-05 13:28:00|441.83|439.43|441.59|439.19|442.53|440.13|441.59|439.19|0
1649165300000|2022-04-05 13:28:20|441.36|438.96|441.36|438.96|441.36|438.96|441.36|438.96|0
1649165310000|2022-04-05 13:28:30|441.59|439.19|441.59|439.19|441.59|439.19|441.59|439.19|0
1649165320000|2022-04-05 13:28:40|441.36|438.96|441.36|438.96|441.36|438.96|441.36|438.96|0
1649165330000|2022-04-05 13:28:50|441.59|439.19|441.59|439.19|441.59|439.19|441.59|439.19|0
1649165340000|2022-04-05 13:29:00|441.36|438.96|441.36|438.96|441.36|438.96|441.12|438.72|0
1649165350000|2022-04-05 13:29:10|441.12|438.72|441.36|438.96|441.36|438.96|441.12|438.72|0
1649165360000|2022-04-05 13:29:20|440.89|438.49|441.36|438.96|441.36|438.96|440.89|438.49|0
1649165370000|2022-04-05 13:29:30|441.59|439.19|441.59|439.19|441.59|439.19|441.59|439.19|0
1649165380000|2022-04-05 13:29:40|441.83|439.43|443.71|441.31|443.71|441.31|441.83|439.43|0
1649165390000|2022-04-05 13:29:50|443.95|441.55|444.89|442.49|445.36|442.96|443.95|441.55|0
1649165400000|2022-04-05 13:30:00|445.12|442.72|443.95|441.55|445.12|442.72|443.95|441.55|0
1649165410000|2022-04-05 13:30:10|444.18|441.78|440.89|438.49|444.18|441.78|440.89|438.49|0
1649165420000|2022-04-05 13:30:20|440.65|438.25|440.65|438.25|441.36|438.96|440.65|438.25|0
1649165430000|2022-04-05 13:30:30|440.89|438.49|441.12|438.72|441.12|438.72|440.42|438.02|0
1649165440000|2022-04-05 13:30:40|440.89|438.49|440.42|438.02|440.89|438.49|440.42|438.02|0
1649165450000|2022-04-05 13:30:50|440.65|438.25|440.89|438.49|440.89|438.49|439.48|437.08|0
1649165460000|2022-04-05 13:31:00|441.12|438.72|439.24|436.84|441.12|438.72|439.24|436.84|0
1649165470000|2022-04-05 13:31:10|438.3|435.9|438.3|435.9|438.3|435.9|437.6|435.2|0
1649165480000|2022-04-05 13:31:20|437.84|435.44|438.3|435.9|438.3|435.9|437.84|435.44|0
1649165490000|2022-04-05 13:31:30|438.43|436.03|436.9|434.5|438.43|436.03|436.9|434.5|0
1649165500000|2022-04-05 13:31:40|436.66|434.26|437.13|434.73|437.13|434.73|436.19|433.79|0
1649165510000|2022-04-05 13:31:50|436.9|434.5|436.66|434.26|436.9|434.5|436.43|434.03|0
1649165520000|2022-04-05 13:32:00|435.96|433.56|434.79|432.39|435.96|433.56|434.79|432.39|0
1649165530000|2022-04-05 13:32:10|434.55|432.15|433.85|431.45|434.91|432.51|433.85|431.45|0
1649165540000|2022-04-05 13:32:20|434.08|431.68|434.55|432.15|434.79|432.39|434.08|431.68|0
1649165550000|2022-04-05 13:32:30|434.32|431.92|434.32|431.92|434.79|432.39|434.32|431.92|0
1649165560000|2022-04-05 13:32:40|435.26|432.86|435.26|432.86|435.26|432.86|435.26|432.86|0
1649165570000|2022-04-05 13:32:50|435.49|433.09|435.02|432.62|435.49|433.09|435.02|432.62|0
1649165580000|2022-04-05 13:33:00|435.49|433.09|435.49|433.09|436.19|433.79|435.25|432.85|0
1649165590000|2022-04-05 13:33:10|435.96|433.56|436.43|434.03|436.43|434.03|435.72|433.32|0
1649165600000|2022-04-05 13:33:20|436.66|434.26|435.49|433.09|436.66|434.26|435.49|433.09|0
1649165610000|2022-04-05 13:33:30|435.02|432.62|436.19|433.79|436.19|433.79|435.02|432.62|0
1649165620000|2022-04-05 13:33:40|435.96|433.56|436.19|433.79|436.19|433.79|435.96|433.56|0
1649165630000|2022-04-05 13:33:50|435.25|432.85|434.55|432.15|435.25|432.85|434.55|432.15|0
1649165640000|2022-04-05 13:34:00|434.32|431.92|433.38|430.98|434.32|431.92|433.38|430.98|0
1649165650000|2022-04-05 13:34:10|432.68|430.28|432.68|430.28|433.61|431.21|432.68|430.28|0
1649165660000|2022-04-05 13:34:20|433.15|430.75|433.15|430.75|433.38|430.98|433.15|430.75|0
1649165670000|2022-04-05 13:34:30|433.38|430.98|433.85|431.45|433.85|431.45|433.15|430.75|0
1649165680000|2022-04-05 13:34:40|434.08|431.68|434.79|432.39|434.79|432.39|434.08|431.68|0
1649165690000|2022-04-05 13:34:50|434.08|431.68|433.61|431.21|434.08|431.68|433.61|431.21|0
1649165700000|2022-04-05 13:35:00|431.98|429.58|431.04|428.64|431.98|429.58|431.04|428.64|0
1649165710000|2022-04-05 13:35:10|430.11|427.71|429.87|427.47|430.11|427.71|429.64|427.24|0
1649165720000|2022-04-05 13:35:20|430.34|427.94|430.34|427.94|430.34|427.94|430.11|427.71|0
1649165730000|2022-04-05 13:35:30|431.04|428.64|429.87|427.47|431.04|428.64|429.4|427|0
1649165740000|2022-04-05 13:35:40|429.64|427.24|431.04|428.64|431.04|428.64|429.64|427.24|0
1649165750000|2022-04-05 13:35:50|430.81|428.41|430.34|427.94|430.81|428.41|430.34|427.94|0
1649165760000|2022-04-05 13:36:00|430.81|428.41|430.81|428.41|431.04|428.64|430.81|428.41|0
1649165770000|2022-04-05 13:36:10|431.04|428.64|431.74|429.34|431.74|429.34|430.57|428.17|0
1649165780000|2022-04-05 13:36:20|431.51|429.11|430.81|428.41|431.51|429.11|430.81|428.41|0
1649165790000|2022-04-05 13:36:30|431.51|429.11|431.27|428.87|431.74|429.34|431.27|428.87|0
1649165800000|2022-04-05 13:36:40|431.51|429.11|432.68|430.28|432.68|430.28|431.51|429.11|0
1649165810000|2022-04-05 13:36:50|433.15|430.75|433.15|430.75|433.15|430.75|433.15|430.75|0
1649165820000|2022-04-05 13:37:00|433.38|430.98|432.68|430.28|433.38|430.98|432.68|430.28|0
1649165830000|2022-04-05 13:37:10|432.91|430.51|432.91|430.51|432.91|430.51|432.21|429.81|0
1649165840000|2022-04-05 13:37:20|432.21|429.81|431.74|429.34|432.21|429.81|431.51|429.11|0
1649165850000|2022-04-05 13:37:30|431.27|428.87|431.04|428.64|431.27|428.87|431.04|428.64|0
1649165860000|2022-04-05 13:37:40|430.81|428.41|431.27|428.87|431.27|428.87|430.81|428.41|0
1649165870000|2022-04-05 13:37:50|431.16|428.76|431.74|429.34|431.74|429.34|431.16|428.76|0
1649165880000|2022-04-05 13:38:00|432.21|429.81|431.51|429.11|432.21|429.81|431.51|429.11|0
1649165890000|2022-04-05 13:38:10|431.04|428.64|430.81|428.41|431.04|428.64|430.81|428.41|0
1649165900000|2022-04-05 13:38:20|430.69|428.29|430.57|428.17|430.69|428.29|430.34|427.94|0
1649165910000|2022-04-05 13:38:30|430.34|427.94|430.57|428.17|430.57|428.17|430.34|427.94|0
1649165920000|2022-04-05 13:38:40|431.27|428.87|431.04|428.64|431.51|429.11|431.04|428.64|0
1649165930000|2022-04-05 13:38:50|430.81|428.41|429.87|427.47|430.81|428.41|429.87|427.47|0
1649165940000|2022-04-05 13:39:00|429.64|427.24|429.4|427|429.64|427.24|429.17|426.77|0
1649165950000|2022-04-05 13:39:10|428.94|426.54|430.34|427.94|430.34|427.94|428.94|426.54|0
1649165960000|2022-04-05 13:39:20|430.11|427.71|429.17|426.77|430.11|427.71|429.17|426.77|0
1649165970000|2022-04-05 13:39:30|429.64|427.24|429.4|427|429.64|427.24|429.4|427|0
1649165980000|2022-04-05 13:39:40|429.64|427.24|429.64|427.24|429.87|427.47|429.29|426.89|0
1649165990000|2022-04-05 13:39:50|429.53|427.13|429.17|426.77|429.53|427.13|429.17|426.77|0
1649166000000|2022-04-05 13:40:00|429.4|427|426.84|424.44|429.4|427|426.84|424.44|0
1649166010000|2022-04-05 13:40:10|427.07|424.67|427.3|424.9|428|425.6|427.07|424.67|0
1649166020000|2022-04-05 13:40:20|427.07|424.67|427.07|424.67|427.07|424.67|427.07|424.67|0
1649166030000|2022-04-05 13:40:30|427.54|425.14|428.47|426.07|428.47|426.07|427.54|425.14|0
1649166040000|2022-04-05 13:40:40|428.7|426.3|428.24|425.84|428.94|426.54|428.24|425.84|0
1649166050000|2022-04-05 13:40:50|429.17|426.77|428.7|426.3|429.17|426.77|428.7|426.3|0
1649166060000|2022-04-05 13:41:00|429.4|427|429.64|427.24|429.99|427.59|429.4|427|0
1649166070000|2022-04-05 13:41:10|429.4|427|428.24|425.84|429.4|427|428.24|425.84|0
1649166080000|2022-04-05 13:41:20|428|425.6|428.94|426.54|428.94|426.54|428|425.6|0
1649166090000|2022-04-05 13:41:30|429.4|427|428.24|425.84|429.4|427|428.24|425.84|0
1649166100000|2022-04-05 13:41:40|428.36|425.96|428.7|426.3|428.7|426.3|428|425.6|0
1649166110000|2022-04-05 13:41:50|428.47|426.07|428|425.6|428.47|426.07|428|425.6|0
1649166120000|2022-04-05 13:42:00|429.17|426.77|428.7|426.3|429.17|426.77|428.7|426.3|0
1649166130000|2022-04-05 13:42:10|428.94|426.54|428.94|426.54|428.94|426.54|428.47|426.07|0
1649166140000|2022-04-05 13:42:20|429.17|426.77|428.94|426.54|429.64|427.24|428.94|426.54|0
1649166150000|2022-04-05 13:42:30|429.17|426.77|428.94|426.54|429.17|426.77|428.94|426.54|0
1649166160000|2022-04-05 13:42:40|429.17|426.77|428.94|426.54|429.17|426.77|428.7|426.3|0
1649166170000|2022-04-05 13:42:50|429.4|427|429.76|427.36|429.76|427.36|429.17|426.77|0
1649166180000|2022-04-05 13:43:00|429.64|427.24|429.87|427.47|430.1|427.7|429.64|427.24|0
1649166190000|2022-04-05 13:43:10|429.4|427|429.64|427.24|429.87|427.47|429.4|427|0
1649166200000|2022-04-05 13:43:20|429.29|426.89|429.17|426.77|429.29|426.89|429.17|426.77|0
1649166210000|2022-04-05 13:43:30|428.94|426.54|428.94|426.54|429.17|426.77|428.7|426.3|0
1649166220000|2022-04-05 13:43:40|428.7|426.3|429.4|427|429.64|427.24|428.7|426.3|0
1649166230000|2022-04-05 13:43:50|429.87|427.47|429.87|427.47|430.34|427.94|429.87|427.47|0
1649166240000|2022-04-05 13:44:00|429.64|427.24|429.4|427|429.64|427.24|429.17|426.77|0
1649166250000|2022-04-05 13:44:10|430.34|427.94|430.1|427.7|430.34|427.94|430.1|427.7|0
1649166260000|2022-04-05 13:44:20|430.34|427.94|429.4|427|430.34|427.94|429.4|427|0
1649166270000|2022-04-05 13:44:30|428.94|426.54|428.7|426.3|428.94|426.54|428.7|426.3|0
1649166280000|2022-04-05 13:44:40|428.47|426.07|429.06|426.66|429.06|426.66|428.47|426.07|0
1649166290000|2022-04-05 13:44:50|429.4|427|430.1|427.7|430.1|427.7|429.4|427|0
1649166300000|2022-04-05 13:45:00|429.99|427.59|429.87|427.47|429.99|427.59|428.7|426.3|0
1649166310000|2022-04-05 13:45:10|429.17|426.77|428.7|426.3|429.17|426.77|428.7|426.3|0
1649166320000|2022-04-05 13:45:20|428.47|426.07|428.94|426.54|428.94|426.54|428.47|426.07|0
1649166330000|2022-04-05 13:45:30|428.82|426.42|428.7|426.3|429.17|426.77|428.7|426.3|0
1649166340000|2022-04-05 13:45:40|429.06|426.66|428.94|426.54|429.4|427|428.94|426.54|0
1649166350000|2022-04-05 13:45:50|428.7|426.3|428.47|426.07|428.94|426.54|428.47|426.07|0
1649166360000|2022-04-05 13:46:00|427.77|425.37|428.24|425.84|428.24|425.84|427.77|425.37|0
1649166370000|2022-04-05 13:46:10|428|425.6|428.24|425.84|428.24|425.84|427.77|425.37|0
1649166380000|2022-04-05 13:46:20|428.7|426.3|428|425.6|428.7|426.3|428|425.6|0
1649166390000|2022-04-05 13:46:30|427.77|425.37|427.54|425.14|428|425.6|427.54|425.14|0
1649166400000|2022-04-05 13:46:40|427.3|424.9|427.07|424.67|427.53|425.13|427.07|424.67|0
1649166410000|2022-04-05 13:46:50|427.3|424.9|427.77|425.37|428|425.6|427.3|424.9|0
1649166420000|2022-04-05 13:47:00|428.24|425.84|428.36|425.96|428.36|425.96|428|425.6|0
1649166430000|2022-04-05 13:47:10|428|425.6|428|425.6|428|425.6|427.3|424.9|0
1649166440000|2022-04-05 13:47:20|427.77|425.37|428.24|425.84|428.24|425.84|427.77|425.37|0
1649166450000|2022-04-05 13:47:30|428.47|426.07|428.47|426.07|428.47|426.07|427.77|425.37|0
1649166460000|2022-04-05 13:47:40|428.24|425.84|428.94|426.54|428.94|426.54|428.24|425.84|0
1649166470000|2022-04-05 13:47:50|429.17|426.77|429.64|427.24|429.64|427.24|429.17|426.77|0
1649166480000|2022-04-05 13:48:00|429.17|426.77|429.06|426.66|429.4|427|429.06|426.66|0
1649166490000|2022-04-05 13:48:10|428.7|426.3|429.64|427.24|429.87|427.47|428.7|426.3|0
1649166500000|2022-04-05 13:48:20|429.87|427.47|429.87|427.47|430.1|427.7|429.87|427.47|0
1649166510000|2022-04-05 13:48:30|430.1|427.7|430.46|428.06|430.46|428.06|430.1|427.7|0
1649166520000|2022-04-05 13:48:40|430.57|428.17|430.8|428.4|430.8|428.4|430.34|427.94|0
1649166530000|2022-04-05 13:48:50|430.69|428.29|429.87|427.47|430.8|428.4|429.87|427.47|0
1649166540000|2022-04-05 13:49:00|430.34|427.94|431.04|428.64|431.04|428.64|429.99|427.59|0
1649166550000|2022-04-05 13:49:10|430.8|428.4|431.27|428.87|431.27|428.87|430.57|428.17|0
1649166560000|2022-04-05 13:49:20|431.51|429.11|431.27|428.87|431.74|429.34|431.27|428.87|0
1649166570000|2022-04-05 13:49:30|431.04|428.64|431.97|429.57|431.97|429.57|431.04|428.64|0
1649166580000|2022-04-05 13:49:40|431.74|429.34|430.8|428.4|431.74|429.34|430.8|428.4|0
1649166590000|2022-04-05 13:49:50|431.27|428.87|431.16|428.76|431.27|428.87|431.04|428.64|0
1649166600000|2022-04-05 13:50:00|430.8|428.4|431.04|428.64|431.04|428.64|430.57|428.17|0
1649166610000|2022-04-05 13:50:10|431.27|428.87|431.51|429.11|431.51|429.11|431.04|428.64|0
1649166620000|2022-04-05 13:50:20|431.63|429.23|431.97|429.57|431.97|429.57|431.63|429.23|0
1649166630000|2022-04-05 13:50:30|432.1|429.7|432.56|430.16|432.56|430.16|432.1|429.7|0
1649166640000|2022-04-05 13:50:40|432.44|430.04|431.97|429.57|432.68|430.28|431.97|429.57|0
1649166650000|2022-04-05 13:50:50|432.21|429.81|432.21|429.81|432.21|429.81|432.1|429.7|0
1649166660000|2022-04-05 13:51:00|431.97|429.57|433.61|431.21|433.61|431.21|431.97|429.57|0
1649166670000|2022-04-05 13:51:10|434.08|431.68|433.5|431.1|434.08|431.68|433.5|431.1|0
1649166680000|2022-04-05 13:51:20|434.08|431.68|433.61|431.21|434.31|431.91|433.61|431.21|0
1649166690000|2022-04-05 13:51:30|434.08|431.68|433.85|431.45|434.55|432.15|433.85|431.45|0
1649166700000|2022-04-05 13:51:40|433.73|431.33|433.85|431.45|433.85|431.45|433.61|431.21|0
1649166710000|2022-04-05 13:51:50|433.61|431.21|433.61|431.21|433.61|431.21|433.61|431.21|0
1649166720000|2022-04-05 13:52:00|433.38|430.98|433.14|430.74|433.38|430.98|433.14|430.74|0
1649166730000|2022-04-05 13:52:10|433.27|430.87|433.38|430.98|433.38|430.98|433.14|430.74|0
1649166740000|2022-04-05 13:52:20|433.61|431.21|433.61|431.21|433.61|431.21|433.61|431.21|0
1649166750000|2022-04-05 13:52:30|433.85|431.45|433.61|431.21|433.85|431.45|433.61|431.21|0
1649166760000|2022-04-05 13:52:40|433.38|430.98|433.5|431.1|433.61|431.21|433.38|430.98|0
1649166770000|2022-04-05 13:52:50|433.61|431.21|433.14|430.74|433.61|431.21|433.14|430.74|0
1649166780000|2022-04-05 13:53:00|433.38|430.98|433.85|431.45|433.85|431.45|433.38|430.98|0
1649166790000|2022-04-05 13:53:10|434.31|431.91|434.55|432.15|434.55|432.15|434.2|431.8|0
1649166800000|2022-04-05 13:53:20|434.31|431.91|434.67|432.27|434.67|432.27|434.08|431.68|0
1649166810000|2022-04-05 13:53:30|434.55|432.15|434.78|432.38|435.02|432.62|434.55|432.15|0
1649166820000|2022-04-05 13:53:40|435.02|432.62|434.31|431.91|435.02|432.62|434.31|431.91|0
1649166830000|2022-04-05 13:53:50|433.85|431.45|433.61|431.21|433.85|431.45|433.38|430.98|0
1649166840000|2022-04-05 13:54:00|433.85|431.45|433.61|431.21|433.85|431.45|433.61|431.21|0
1649166850000|2022-04-05 13:54:10|433.85|431.45|434.08|431.68|434.08|431.68|433.85|431.45|0
1649166860000|2022-04-05 13:54:20|433.61|431.21|433.03|430.63|433.61|431.21|433.03|430.63|0
1649166870000|2022-04-05 13:54:30|432.68|430.28|432.44|430.04|432.68|430.28|432.44|430.04|0
1649166880000|2022-04-05 13:54:40|432.68|430.28|432.21|429.81|432.68|430.28|432.21|429.81|0
1649166890000|2022-04-05 13:54:50|432.33|429.93|432.21|429.81|432.44|430.04|432.21|429.81|0
1649166900000|2022-04-05 13:55:00|432.44|430.04|432.68|430.28|432.68|430.28|432.44|430.04|0
1649166910000|2022-04-05 13:55:10|432.44|430.04|432.21|429.81|432.68|430.28|432.21|429.81|0
1649166920000|2022-04-05 13:55:20|432.09|429.69|431.97|429.57|432.21|429.81|431.97|429.57|0
1649166930000|2022-04-05 13:55:30|431.51|429.11|431.04|428.64|431.51|429.11|431.04|428.64|0
1649166940000|2022-04-05 13:55:40|431.16|428.76|431.27|428.87|431.27|428.87|430.8|428.4|0
1649166950000|2022-04-05 13:55:50|431.04|428.64|431.74|429.34|431.74|429.34|431.04|428.64|0
1649166960000|2022-04-05 13:56:00|431.51|429.11|432.21|429.81|432.21|429.81|431.51|429.11|0
1649166970000|2022-04-05 13:56:10|431.74|429.34|431.97|429.57|431.97|429.57|431.74|429.34|0
1649166980000|2022-04-05 13:56:20|432.21|429.81|431.97|429.57|432.21|429.81|431.97|429.57|0
1649166990000|2022-04-05 13:56:30|432.21|429.81|431.74|429.34|432.21|429.81|431.74|429.34|0
1649167000000|2022-04-05 13:56:40|431.51|429.11|431.27|428.87|431.51|429.11|431.04|428.64|0
1649167010000|2022-04-05 13:56:50|431.04|428.64|431.04|428.64|431.04|428.64|430.8|428.4|0
1649167020000|2022-04-05 13:57:00|430.8|428.4|431.74|429.34|431.74|429.34|430.57|428.17|0
1649167030000|2022-04-05 13:57:10|431.51|429.11|432.44|430.04|432.44|430.04|431.51|429.11|0
1649167040000|2022-04-05 13:57:20|432.21|429.81|431.74|429.34|432.21|429.81|431.74|429.34|0
1649167050000|2022-04-05 13:57:30|431.97|429.57|431.74|429.34|431.97|429.57|431.74|429.34|0
1649167060000|2022-04-05 13:57:40|431.51|429.11|431.51|429.11|431.97|429.57|431.51|429.11|0
1649167070000|2022-04-05 13:57:50|431.27|428.87|431.04|428.64|431.27|428.87|431.04|428.64|0
1649167080000|2022-04-05 13:58:00|431.27|428.87|431.97|429.57|431.97|429.57|431.27|428.87|0
1649167090000|2022-04-05 13:58:10|432.21|429.81|431.97|429.57|432.21|429.81|431.97|429.57|0
1649167100000|2022-04-05 13:58:20|431.86|429.46|431.27|428.87|431.86|429.46|431.27|428.87|0
1649167110000|2022-04-05 13:58:30|431.5|429.1|430.8|428.4|431.5|429.1|430.8|428.4|0
1649167120000|2022-04-05 13:58:40|430.57|428.17|430.1|427.7|430.57|428.17|430.1|427.7|0
1649167130000|2022-04-05 13:58:50|429.87|427.47|429.87|427.47|429.87|427.47|429.87|427.47|0
1649167140000|2022-04-05 13:59:00|430.34|427.94|430.34|427.94|430.34|427.94|430.1|427.7|0
1649167150000|2022-04-05 13:59:10|430.1|427.7|429.4|427|430.1|427.7|429.4|427|0
1649167160000|2022-04-05 13:59:20|429.17|426.77|429.63|427.23|429.63|427.23|429.17|426.77|0
1649167170000|2022-04-05 13:59:30|429.87|427.47|430.34|427.94|430.34|427.94|429.76|427.36|0
1649167180000|2022-04-05 13:59:40|429.99|427.59|429.4|427|429.99|427.59|429.4|427|0
1649167190000|2022-04-05 13:59:50|429.29|426.89|429.17|426.77|429.4|427|429.17|426.77|0
1649167200000|2022-04-05 14:00:00|429.29|426.89|428.93|426.53|429.29|426.89|428.82|426.42|0
1649167210000|2022-04-05 14:00:10|429.63|427.23|429.87|427.47|430.34|427.94|429.4|427|0
1649167220000|2022-04-05 14:00:20|430.57|428.17|429.17|426.77|430.57|428.17|429.17|426.77|0
1649167230000|2022-04-05 14:00:30|429.63|427.23|429.4|427|429.63|427.23|429.4|427|0
1649167240000|2022-04-05 14:00:40|429.87|427.47|428.82|426.42|429.87|427.47|428.82|426.42|0
1649167250000|2022-04-05 14:00:50|427.3|424.9|427.53|425.13|427.53|425.13|427.07|424.67|0
1649167260000|2022-04-05 14:01:00|427.77|425.37|428.7|426.3|428.93|426.53|427.77|425.37|0
1649167270000|2022-04-05 14:01:10|429.63|427.23|428.7|426.3|429.63|427.23|428.7|426.3|0
1649167280000|2022-04-05 14:01:20|428.93|426.53|429.63|427.23|429.63|427.23|428.93|426.53|0
1649167290000|2022-04-05 14:01:30|429.76|427.36|428.23|425.83|429.76|427.36|428.23|425.83|0
1649167300000|2022-04-05 14:01:40|428.47|426.07|427.3|424.9|428.47|426.07|427.3|424.9|0
1649167310000|2022-04-05 14:01:50|425.67|423.27|425.2|422.8|425.9|423.5|425.2|422.8|0
1649167320000|2022-04-05 14:02:00|425.43|423.03|424.97|422.57|425.43|423.03|424.86|422.46|0
1649167330000|2022-04-05 14:02:10|424.5|422.1|423.34|420.94|424.5|422.1|423.34|420.94|0
1649167340000|2022-04-05 14:02:20|423.1|420.7|423.8|421.4|423.8|421.4|423.1|420.7|0
1649167350000|2022-04-05 14:02:30|424.04|421.64|424.27|421.87|424.73|422.33|424.04|421.64|0
1649167360000|2022-04-05 14:02:40|423.57|421.17|423.57|421.17|423.8|421.4|423.34|420.94|0
1649167370000|2022-04-05 14:02:50|423.22|420.82|423.1|420.7|423.22|420.82|423.1|420.7|0
1649167380000|2022-04-05 14:03:00|423.34|420.94|421.48|419.08|423.34|420.94|421.01|418.61|0
1649167390000|2022-04-05 14:03:10|421.71|419.31|421.01|418.61|421.71|419.31|421.01|418.61|0
1649167400000|2022-04-05 14:03:20|421.24|418.84|421.47|419.07|421.48|419.08|421.24|418.84|0
1649167410000|2022-04-05 14:03:30|421.71|419.31|421.71|419.31|421.71|419.31|421.47|419.07|0
1649167420000|2022-04-05 14:03:40|421.94|419.54|421.94|419.54|422.17|419.77|421.94|419.54|0
1649167430000|2022-04-05 14:03:50|423.1|420.7|422.41|420.01|423.1|420.7|422.17|419.77|0
1649167440000|2022-04-05 14:04:00|422.64|420.24|423.34|420.94|423.34|420.94|422.64|420.24|0
1649167450000|2022-04-05 14:04:10|423.22|420.82|423.57|421.17|423.57|421.17|423.22|420.82|0
1649167460000|2022-04-05 14:04:20|423.8|421.4|423.1|420.7|423.8|421.4|423.1|420.7|0
1649167470000|2022-04-05 14:04:30|422.87|420.47|424.27|421.87|424.27|421.87|422.87|420.47|0
1649167480000|2022-04-05 14:04:40|424.5|422.1|425.67|423.27|425.67|423.27|424.5|422.1|0
1649167490000|2022-04-05 14:04:50|425.43|423.03|425.43|423.03|425.67|423.27|425.2|422.8|0
1649167500000|2022-04-05 14:05:00|425.9|423.5|426.83|424.43|426.83|424.43|425.9|423.5|0
1649167510000|2022-04-05 14:05:10|427.53|425.13|429.17|426.77|429.17|426.77|427.53|425.13|0
1649167520000|2022-04-05 14:05:20|430.1|427.7|431.04|428.64|431.04|428.64|430.1|427.7|0
1649167530000|2022-04-05 14:05:30|431.5|429.1|432.91|430.51|432.91|430.51|431.5|429.1|0
1649167540000|2022-04-05 14:05:40|433.61|431.21|433.14|430.74|433.84|431.44|433.14|430.74|0
1649167550000|2022-04-05 14:05:50|433.84|431.44|433.61|431.21|433.84|431.44|433.14|430.74|0
1649167560000|2022-04-05 14:06:00|433.84|431.44|433.14|430.74|434.08|431.68|433.14|430.74|0
1649167570000|2022-04-05 14:06:10|432.44|430.04|432.91|430.51|432.91|430.51|432.21|429.81|0
1649167580000|2022-04-05 14:06:20|433.14|430.74|435.02|432.62|435.02|432.62|433.14|430.74|0
1649167590000|2022-04-05 14:06:30|435.95|433.55|435.95|433.55|436.19|433.79|435.95|433.55|0
1649167600000|2022-04-05 14:06:40|436.19|433.79|437.13|434.73|437.13|434.73|436.19|433.79|0
1649167610000|2022-04-05 14:06:50|436.66|434.26|436.19|433.79|436.66|434.26|435.48|433.08|0
1649167620000|2022-04-05 14:07:00|435.95|433.55|436.66|434.26|437.13|434.73|435.95|433.55|0
1649167630000|2022-04-05 14:07:10|437.13|434.73|438.06|435.66|438.06|435.66|437.13|434.73|0
1649167640000|2022-04-05 14:07:20|439|436.6|439|436.6|439|436.6|438.3|435.9|0
1649167650000|2022-04-05 14:07:30|439.94|437.54|441.35|438.95|441.35|438.95|439.94|437.54|0
1649167660000|2022-04-05 14:07:40|442.29|439.89|442.29|439.89|443|440.6|442.29|439.89|0
1649167670000|2022-04-05 14:07:50|442.06|439.66|442.06|439.66|442.76|440.36|442.06|439.66|0
1649167680000|2022-04-05 14:08:00|441.82|439.42|443.71|441.31|443.71|441.31|441.82|439.42|0
1649167690000|2022-04-05 14:08:10|442.76|440.36|445.12|442.72|445.83|443.43|442.76|440.36|0
1649167700000|2022-04-05 14:08:20|445.24|442.84|444.88|442.48|445.24|442.84|444.65|442.25|0
1649167710000|2022-04-05 14:08:30|444.41|442.01|444.65|442.25|444.88|442.48|444.41|442.01|0
1649167720000|2022-04-05 14:08:40|444.41|442.01|444.88|442.48|444.88|442.48|443.94|441.54|0
1649167730000|2022-04-05 14:08:50|444.65|442.25|447.24|444.84|447.48|445.08|444.65|442.25|0
1649167740000|2022-04-05 14:09:00|447.95|445.55|448.18|445.78|448.89|446.49|447.95|445.55|0
1649167750000|2022-04-05 14:09:10|449.36|446.96|450.07|447.67|450.07|447.67|449.36|446.96|0
1649167760000|2022-04-05 14:09:20|450.31|447.91|449.36|446.96|450.31|447.91|449.13|446.73|0
1649167770000|2022-04-05 14:09:30|448.89|446.49|449.37|446.49|449.6|447.2|448.89|446.49|0
1649167780000|2022-04-05 14:09:40|448.9|446.02|449.6|446.72|449.6|446.72|448.9|446.02|0
1649167790000|2022-04-05 14:09:50|449.37|446.49|448.66|445.78|449.49|446.61|448.66|445.78|0
1649167800000|2022-04-05 14:10:00|449.13|446.25|448.66|445.78|449.84|446.96|448.66|445.78|0
1649167810000|2022-04-05 14:10:10|447.95|445.07|447.01|444.13|447.95|445.07|447.01|444.13|0
1649167820000|2022-04-05 14:10:20|446.77|443.89|447.24|444.36|447.95|445.07|446.77|443.89|0
1649167830000|2022-04-05 14:10:30|447.01|444.13|447.48|444.6|447.48|444.6|446.3|443.42|0
1649167840000|2022-04-05 14:10:40|448.19|445.31|448.42|445.54|448.42|445.54|448.19|445.31|0
1649167850000|2022-04-05 14:10:50|448.66|445.78|448.66|445.78|448.66|445.78|448.42|445.54|0
1649167860000|2022-04-05 14:11:00|448.42|445.54|447.95|445.07|448.42|445.54|447.95|445.07|0
1649167870000|2022-04-05 14:11:10|448.42|445.54|448.42|445.54|448.66|445.78|448.19|445.31|0
1649167880000|2022-04-05 14:11:20|448.19|445.31|448.89|446.01|448.89|446.01|448.19|445.31|0
1649167890000|2022-04-05 14:11:30|449.36|446.48|448.19|445.31|449.36|446.48|448.19|445.31|0
1649167900000|2022-04-05 14:11:40|448.66|445.78|448.78|445.9|448.78|445.9|448.19|445.31|0
1649167910000|2022-04-05 14:11:50|449.13|446.25|448.89|446.01|449.13|446.25|448.19|445.31|0
1649167920000|2022-04-05 14:12:00|448.42|445.54|449.02|446.14|449.02|446.14|448.42|445.54|0
1649167930000|2022-04-05 14:12:10|448.42|445.54|447.72|444.84|448.42|445.54|447.25|444.37|0
1649167940000|2022-04-05 14:12:20|448.66|445.78|449.84|446.96|449.84|446.96|448.66|445.78|0
1649167950000|2022-04-05 14:12:30|449.36|446.48|449.62|446.74|450.32|447.44|449.36|446.48|0
1649167960000|2022-04-05 14:12:40|448.45|445.57|447.98|445.1|448.45|445.57|447.98|445.1|0
1649167970000|2022-04-05 14:12:50|448.45|445.57|449.62|446.74|449.62|446.74|448.45|445.57|0
1649167980000|2022-04-05 14:13:00|449.85|446.97|450.09|447.21|450.56|447.68|449.85|446.97|0
1649167990000|2022-04-05 14:13:10|449.85|446.97|449.62|446.74|449.85|446.97|449.62|446.74|0
1649168000000|2022-04-05 14:13:20|449.85|446.97|450.32|447.44|450.32|447.44|449.85|446.97|0
1649168010000|2022-04-05 14:13:30|450.09|447.21|450.32|447.44|450.32|447.44|449.62|446.74|0
1649168020000|2022-04-05 14:13:40|450.09|447.21|449.62|446.74|450.09|447.21|449.62|446.74|0
1649168030000|2022-04-05 14:13:50|449.38|446.5|450.56|447.68|450.79|447.91|449.38|446.5|0
1649168040000|2022-04-05 14:14:00|451.03|448.15|450.79|447.91|451.03|448.15|449.62|446.74|0
1649168050000|2022-04-05 14:14:10|449.85|446.97|450.09|447.21|450.09|447.21|449.85|446.97|0
1649168060000|2022-04-05 14:14:20|449.85|446.97|450.09|447.21|450.09|447.21|448.91|446.03|0
1649168070000|2022-04-05 14:14:30|450.32|447.44|449.62|446.74|450.32|447.44|449.62|446.74|0
1649168080000|2022-04-05 14:14:40|449.38|446.5|449.15|446.27|449.85|446.97|449.15|446.27|0
1649168090000|2022-04-05 14:14:50|449.38|446.5|448.91|446.03|449.38|446.5|448.91|446.03|0
1649168100000|2022-04-05 14:15:00|450.09|447.21|453.37|450.49|453.84|450.96|450.09|447.21|0
1649168110000|2022-04-05 14:15:10|454.08|451.2|453.37|450.49|454.08|451.2|453.37|450.49|0
1649168120000|2022-04-05 14:15:20|453.14|450.26|454.31|451.43|454.31|451.43|452.9|450.02|0
1649168130000|2022-04-05 14:15:30|454.08|451.2|454.31|451.43|454.31|451.43|454.08|451.2|0
1649168140000|2022-04-05 14:15:40|454.55|451.67|454.31|451.43|455.02|452.14|454.31|451.43|0
1649168150000|2022-04-05 14:15:50|454.08|451.2|454.31|451.43|454.31|451.43|454.08|451.2|0
1649168160000|2022-04-05 14:16:00|454.08|451.2|455.02|452.14|455.02|452.14|454.08|451.2|0
1649168170000|2022-04-05 14:16:10|454.55|451.67|455.49|452.61|455.49|452.61|454.55|451.67|0
1649168180000|2022-04-05 14:16:20|455.25|452.37|455.25|452.37|455.72|452.84|455.25|452.37|0
1649168190000|2022-04-05 14:16:30|455.49|452.61|455.49|452.61|455.49|452.61|454.78|451.9|0
1649168200000|2022-04-05 14:16:40|454.78|451.9|453.61|450.73|454.78|451.9|453.61|450.73|0
1649168210000|2022-04-05 14:16:50|453.84|450.96|453.84|450.96|454.08|451.2|453.84|450.96|0
1649168220000|2022-04-05 14:17:00|453.97|451.09|454.08|451.2|454.55|451.67|453.97|451.09|0
1649168230000|2022-04-05 14:17:10|454.31|451.43|456.43|453.55|456.43|453.55|454.31|451.43|0
1649168240000|2022-04-05 14:17:20|456.32|453.44|456.9|454.02|456.9|454.02|455.96|453.08|0
1649168250000|2022-04-05 14:17:30|456.43|453.55|456.9|454.02|456.9|454.02|456.43|453.55|0
1649168260000|2022-04-05 14:17:40|457.37|454.49|457.84|454.96|457.84|454.96|457.37|454.49|0
1649168270000|2022-04-05 14:17:50|457.37|454.49|456.43|453.55|457.37|454.49|456.43|453.55|0
1649168280000|2022-04-05 14:18:00|455.96|453.08|455.49|452.61|455.96|453.08|455.49|452.61|0
1649168290000|2022-04-05 14:18:10|455.72|452.84|455.72|452.84|456.08|453.2|455.72|452.84|0
1649168300000|2022-04-05 14:18:20|455.49|452.61|455.25|452.37|455.49|452.61|455.25|452.37|0
1649168310000|2022-04-05 14:18:30|454.78|451.9|455.25|452.37|455.25|452.37|454.78|451.9|0
1649168320000|2022-04-05 14:18:40|454.78|451.9|455.25|452.37|455.25|452.37|454.78|451.9|0
1649168330000|2022-04-05 14:18:50|454.78|451.9|455.25|452.37|455.72|452.84|454.78|451.9|0
1649168340000|2022-04-05 14:19:00|455.02|452.14|455.72|452.84|455.72|452.84|454.78|451.9|0
1649168350000|2022-04-05 14:19:10|455.02|452.14|455.25|452.37|455.25|452.37|455.02|452.14|0
1649168360000|2022-04-05 14:19:20|455.49|452.61|455.02|452.14|455.72|452.84|455.02|452.14|0
1649168370000|2022-04-05 14:19:30|455.25|452.37|455.72|452.84|455.72|452.84|455.25|452.37|0
1649168380000|2022-04-05 14:19:40|455.49|452.61|456.19|453.31|456.19|453.31|455.02|452.14|0
1649168390000|2022-04-05 14:19:50|456.43|453.55|456.43|453.55|456.43|453.55|455.02|452.14|0
1649168400000|2022-04-05 14:20:00|456.19|453.31|456.66|453.78|456.66|453.78|456.19|453.31|0
1649168410000|2022-04-05 14:20:10|456.9|454.02|455.72|452.84|456.9|454.02|455.49|452.61|0
1649168420000|2022-04-05 14:20:20|456.19|453.31|457.37|454.49|457.37|454.49|456.19|453.31|0
1649168430000|2022-04-05 14:20:30|457.61|454.73|456.66|453.78|457.61|454.73|456.66|453.78|0
1649168440000|2022-04-05 14:20:40|456.9|454.02|456.19|453.31|457.14|454.26|456.19|453.31|0
1649168450000|2022-04-05 14:20:50|456.9|454.02|457.61|454.73|457.61|454.73|456.9|454.02|0
1649168460000|2022-04-05 14:21:00|458.55|455.67|459.02|456.14|459.02|456.14|458.55|455.67|0
1649168470000|2022-04-05 14:21:10|458.78|455.9|458.78|455.9|459.02|456.14|458.78|455.9|0
1649168480000|2022-04-05 14:21:20|458.08|455.2|458.2|455.32|458.2|455.32|457.61|454.73|0
1649168490000|2022-04-05 14:21:30|458.31|455.43|459.02|456.14|459.02|456.14|458.31|455.43|0
1649168500000|2022-04-05 14:21:40|458.78|455.9|458.78|455.9|458.78|455.9|458.55|455.67|0
1649168510000|2022-04-05 14:21:50|458.55|455.67|458.55|455.67|459.02|456.14|458.55|455.67|0
1649168520000|2022-04-05 14:22:00|458.78|455.9|458.79|455.91|459.26|456.38|458.78|455.9|0
1649168530000|2022-04-05 14:22:10|459.02|456.14|457.85|454.97|459.02|456.14|457.85|454.97|0
1649168540000|2022-04-05 14:22:20|458.08|455.2|458.79|455.91|458.79|455.91|458.08|455.2|0
1649168550000|2022-04-05 14:22:30|457.84|454.96|457.84|454.96|458.08|455.2|457.84|454.96|0
1649168560000|2022-04-05 14:22:40|457.61|454.73|456.67|453.79|457.61|454.73|456.67|453.79|0
1649168570000|2022-04-05 14:22:50|456.56|453.68|455.97|453.09|456.67|453.79|455.97|453.09|0
1649168580000|2022-04-05 14:23:00|455.26|452.38|454.79|451.91|455.5|452.62|454.79|451.91|0
1649168590000|2022-04-05 14:23:10|454.09|451.21|454.21|451.33|454.21|451.33|453.85|450.97|0
1649168600000|2022-04-05 14:23:20|454.56|451.68|453.85|450.97|454.56|451.68|453.85|450.97|0
1649168610000|2022-04-05 14:23:30|452.21|449.33|451.74|448.86|452.21|449.33|451.74|448.86|0
1649168620000|2022-04-05 14:23:40|451.98|449.1|452.69|449.81|452.69|449.81|451.98|449.1|0
1649168630000|2022-04-05 14:23:50|452.92|450.04|452.21|449.33|453.4|450.52|452.21|449.33|0
1649168640000|2022-04-05 14:24:00|453.16|450.28|453.4|450.52|453.87|450.99|453.16|450.28|0
1649168650000|2022-04-05 14:24:10|453.87|450.99|454.58|451.7|454.58|451.7|453.87|450.99|0
1649168660000|2022-04-05 14:24:20|454.82|451.94|454.35|451.47|454.82|451.94|454.35|451.47|0
1649168670000|2022-04-05 14:24:30|453.87|450.99|455.77|452.89|455.77|452.89|453.63|450.75|0
1649168680000|2022-04-05 14:24:40|455.06|452.18|454.58|451.7|455.06|452.18|454.58|451.7|0
1649168690000|2022-04-05 14:24:50|454.35|451.47|455.06|452.18|455.06|452.18|454.35|451.47|0
1649168700000|2022-04-05 14:25:00|454.82|451.94|453.63|450.75|454.82|451.94|453.63|450.75|0
1649168710000|2022-04-05 14:25:10|453.4|450.52|453.4|450.52|453.4|450.52|453.4|450.52|0
1649168720000|2022-04-05 14:25:20|453.16|450.28|453.16|450.28|453.63|450.75|453.16|450.28|0
1649168730000|2022-04-05 14:25:30|452.45|449.57|452.92|450.04|452.92|450.04|452.45|449.57|0
1649168740000|2022-04-05 14:25:40|452.69|449.81|452.57|449.69|452.69|449.81|452.57|449.69|0
1649168750000|2022-04-05 14:25:50|452.92|450.04|453.87|450.99|453.87|450.99|452.92|450.04|0
1649168760000|2022-04-05 14:26:00|454.35|451.47|454.11|451.23|454.35|451.47|453.4|450.52|0
1649168770000|2022-04-05 14:26:10|454.58|451.7|455.06|452.18|455.06|452.18|454.58|451.7|0
1649168780000|2022-04-05 14:26:20|454.82|451.94|455.29|452.41|455.29|452.41|454.82|451.94|0
1649168790000|2022-04-05 14:26:30|455.06|452.18|455.65|452.77|455.65|452.77|454.58|451.7|0
1649168800000|2022-04-05 14:26:40|455.77|452.89|456|453.12|456|453.12|455.53|452.65|0
1649168810000|2022-04-05 14:26:50|455.77|452.89|455.42|452.54|455.77|452.89|455.42|452.54|0
1649168820000|2022-04-05 14:27:00|454.82|451.94|456.48|453.6|456.48|453.6|454.82|451.94|0
1649168830000|2022-04-05 14:27:10|456.72|453.84|455.53|452.65|456.72|453.84|455.53|452.65|0
1649168840000|2022-04-05 14:27:20|455.29|452.41|454.58|451.7|455.29|452.41|454.58|451.7|0
1649168850000|2022-04-05 14:27:30|454.82|451.94|455.53|452.65|456|453.12|454.82|451.94|0
1649168860000|2022-04-05 14:27:40|456.24|453.36|455.06|452.18|456.24|453.36|455.06|452.18|0
1649168870000|2022-04-05 14:27:50|455.29|452.41|455.77|452.89|456.24|453.36|455.29|452.41|0
1649168880000|2022-04-05 14:28:00|455.53|452.65|455.77|452.89|455.77|452.89|455.53|452.65|0
1649168890000|2022-04-05 14:28:10|456|453.12|455.06|452.18|456|453.12|455.06|452.18|0
1649168900000|2022-04-05 14:28:20|454.71|451.83|454.58|451.7|454.82|451.94|454.58|451.7|0
1649168910000|2022-04-05 14:28:30|454.47|451.59|454.58|451.7|455.18|452.3|454.47|451.59|0
1649168920000|2022-04-05 14:28:40|454.82|451.94|454.82|451.94|454.82|451.94|454.34|451.46|0
1649168930000|2022-04-05 14:28:50|454.58|451.7|454.7|451.82|454.7|451.82|454.34|451.46|0
1649168940000|2022-04-05 14:29:00|454.23|451.35|454.82|451.94|455.29|452.41|454.23|451.35|0
1649168950000|2022-04-05 14:29:10|454.58|451.7|453.87|450.99|454.58|451.7|453.87|450.99|0
1649168960000|2022-04-05 14:29:20|453.4|450.52|452.69|449.81|453.4|450.52|452.45|449.57|0
1649168970000|2022-04-05 14:29:30|452.92|450.04|453.05|450.17|453.4|450.52|452.92|450.04|0
1649168980000|2022-04-05 14:29:40|453.16|450.28|452.69|449.81|453.16|450.28|452.69|449.81|0
1649168990000|2022-04-05 14:29:50|453.16|450.28|453.16|450.28|453.63|450.75|453.16|450.28|0
1649169000000|2022-04-05 14:30:00|454.11|451.23|454.11|451.23|454.11|451.23|454.11|451.23|0
1649169010000|2022-04-05 14:30:10|453.63|450.75|453.16|450.28|453.63|450.75|452.92|450.04|0
1649169020000|2022-04-05 14:30:20|453.4|450.52|453.63|450.75|454.11|451.23|453.4|450.52|0
1649169030000|2022-04-05 14:30:30|452.45|449.57|451.98|449.1|452.45|449.57|451.98|449.1|0
1649169040000|2022-04-05 14:30:40|451.74|448.86|451.74|448.86|452.45|449.57|451.74|448.86|0
1649169050000|2022-04-05 14:30:50|451.98|449.1|450.56|447.68|451.98|449.1|450.56|447.68|0
1649169060000|2022-04-05 14:31:00|451.5|448.62|451.03|448.15|451.5|448.62|450.79|447.91|0
1649169070000|2022-04-05 14:31:10|451.27|448.39|451.74|448.86|451.74|448.86|451.27|448.39|0
1649169080000|2022-04-05 14:31:20|452.1|449.22|451.98|449.1|452.1|449.22|451.74|448.86|0
1649169090000|2022-04-05 14:31:30|452.45|449.57|452.69|449.81|452.69|449.81|451.98|449.1|0
1649169100000|2022-04-05 14:31:40|452.45|449.57|453.16|450.28|453.16|450.28|452.45|449.57|0
1649169110000|2022-04-05 14:31:50|452.92|450.04|452.21|449.33|452.92|450.04|452.21|449.33|0
1649169120000|2022-04-05 14:32:00|452.69|449.81|452.45|449.57|452.69|449.81|452.21|449.33|0
1649169130000|2022-04-05 14:32:10|451.98|449.1|452.45|449.57|452.45|449.57|451.74|448.86|0
1649169140000|2022-04-05 14:32:20|453.16|450.28|452.45|449.57|453.16|450.28|452.45|449.57|0
1649169150000|2022-04-05 14:32:30|452.21|449.33|452.45|449.57|452.45|449.57|451.98|449.1|0
1649169160000|2022-04-05 14:32:40|452.21|449.33|453.4|450.52|453.4|450.52|452.21|449.33|0
1649169170000|2022-04-05 14:32:50|453.63|450.75|453.16|450.28|453.63|450.75|453.16|450.28|0
1649169180000|2022-04-05 14:33:00|452.92|450.04|453.4|450.52|453.4|450.52|452.92|450.04|0
1649169190000|2022-04-05 14:33:10|452.45|449.57|452.45|449.57|452.45|449.57|452.21|449.33|0
1649169200000|2022-04-05 14:33:20|452.21|449.33|452.21|449.33|452.21|449.33|452.21|449.33|0
1649169210000|2022-04-05 14:33:30|452.92|450.04|453.4|450.52|453.4|450.52|452.92|450.04|0
1649169220000|2022-04-05 14:33:40|453.16|450.28|453.4|450.52|453.4|450.52|453.16|450.28|0
1649169230000|2022-04-05 14:33:50|453.16|450.28|452.81|449.93|453.28|450.4|452.81|449.93|0
1649169240000|2022-04-05 14:34:00|453.63|450.75|453.4|450.52|453.63|450.75|453.4|450.52|0
1649169250000|2022-04-05 14:34:10|453.63|450.75|453.16|450.28|453.63|450.75|452.45|449.57|0
1649169260000|2022-04-05 14:34:20|452.92|450.04|453.63|450.75|453.63|450.75|452.92|450.04|0
1649169270000|2022-04-05 14:34:30|453.87|450.99|454.58|451.7|454.58|451.7|453.87|450.99|0
1649169280000|2022-04-05 14:34:40|455.29|452.41|455.77|452.89|456|453.12|455.29|452.41|0
1649169290000|2022-04-05 14:34:50|456|453.12|455.53|452.65|456|453.12|455.53|452.65|0
1649169300000|2022-04-05 14:35:00|455.29|452.41|455.06|452.18|455.77|452.89|455.06|452.18|0
1649169310000|2022-04-05 14:35:10|455.29|452.41|456|453.12|456|453.12|455.29|452.41|0
1649169320000|2022-04-05 14:35:20|455.53|452.65|455.29|452.41|455.53|452.65|455.29|452.41|0
1649169330000|2022-04-05 14:35:30|454.58|451.7|454.82|451.94|454.82|451.94|454.34|451.46|0
1649169340000|2022-04-05 14:35:40|454.34|451.46|454.58|451.7|454.58|451.7|454.34|451.46|0
1649169350000|2022-04-05 14:35:50|454.34|451.46|453.99|451.11|454.34|451.46|453.99|451.11|0
1649169360000|2022-04-05 14:36:00|453.87|450.99|453.4|450.52|453.87|450.99|453.4|450.52|0
1649169370000|2022-04-05 14:36:10|453.16|450.28|452.69|449.81|453.16|450.28|452.69|449.81|0
1649169380000|2022-04-05 14:36:20|451.98|449.1|451.98|449.1|452.21|449.33|451.98|449.1|0
1649169390000|2022-04-05 14:36:30|452.1|449.22|451.74|448.86|452.1|449.22|451.74|448.86|0
1649169400000|2022-04-05 14:36:40|451.5|448.62|452.21|449.33|452.21|449.33|451.27|448.39|0
1649169410000|2022-04-05 14:36:50|452.69|449.81|453.16|450.28|453.16|450.28|452.69|449.81|0
1649169420000|2022-04-05 14:37:00|453.4|450.52|453.87|450.99|453.87|450.99|453.4|450.52|0
1649169430000|2022-04-05 14:37:10|454.34|451.46|454.58|451.7|454.82|451.94|454.34|451.46|0
1649169440000|2022-04-05 14:37:20|455.05|452.17|454.82|451.94|455.05|452.17|454.58|451.7|0
1649169450000|2022-04-05 14:37:30|454.34|451.46|455.29|452.41|455.29|452.41|454.34|451.46|0
1649169460000|2022-04-05 14:37:40|455.05|452.17|456|453.12|456|453.12|455.05|452.17|0
1649169470000|2022-04-05 14:37:50|455.77|452.89|455.77|452.89|456|453.12|455.53|452.65|0
1649169480000|2022-04-05 14:38:00|456|453.12|455.53|452.65|456|453.12|455.29|452.41|0
1649169490000|2022-04-05 14:38:10|456|453.12|456|453.12|456|453.12|455.29|452.41|0
1649169500000|2022-04-05 14:38:20|455.77|452.89|456.48|453.6|456.48|453.6|455.77|452.89|0
1649169510000|2022-04-05 14:38:30|456.36|453.48|456|453.12|456.36|453.48|456|453.12|0
1649169520000|2022-04-05 14:38:40|456.24|453.36|457.19|454.31|457.19|454.31|456.24|453.36|0
1649169530000|2022-04-05 14:38:50|457.43|454.55|457.66|454.78|457.66|454.78|457.43|454.55|0
1649169540000|2022-04-05 14:39:00|457.9|455.02|457.9|455.02|458.14|455.26|457.9|455.02|0
1649169550000|2022-04-05 14:39:10|457.66|454.78|457.9|455.02|457.9|455.02|457.66|454.78|0
1649169560000|2022-04-05 14:39:20|457.66|454.78|457.9|455.02|457.9|455.02|456.71|453.83|0
1649169570000|2022-04-05 14:39:30|457.66|454.78|458.61|455.73|458.61|455.73|457.66|454.78|0
1649169580000|2022-04-05 14:39:40|458.14|455.26|458.38|455.5|458.38|455.5|457.66|454.78|0
1649169590000|2022-04-05 14:39:50|457.9|455.02|457.9|455.02|457.9|455.02|457.66|454.78|0
1649169600000|2022-04-05 14:40:00|458.38|455.5|457.9|455.02|458.38|455.5|457.9|455.02|0
1649169610000|2022-04-05 14:40:10|458.14|455.26|457.43|454.55|458.14|455.26|457.43|454.55|0
1649169620000|2022-04-05 14:40:20|457.66|454.78|458.14|455.26|458.14|455.26|457.66|454.78|0
1649169630000|2022-04-05 14:40:30|457.9|455.02|457.19|454.31|457.9|455.02|456.95|454.07|0
1649169640000|2022-04-05 14:40:40|457.66|454.78|456.71|453.83|457.66|454.78|456.71|453.83|0
1649169650000|2022-04-05 14:40:50|457.19|454.31|456.71|453.83|457.19|454.31|456.71|453.83|0
1649169660000|2022-04-05 14:41:00|456.48|453.6|456.6|453.72|456.6|453.72|456.24|453.36|0
1649169670000|2022-04-05 14:41:10|456.71|453.83|455.77|452.89|456.71|453.83|455.77|452.89|0
1649169680000|2022-04-05 14:41:20|455.29|452.41|455.05|452.17|455.29|452.41|455.05|452.17|0
1649169690000|2022-04-05 14:41:30|455.29|452.41|455.29|452.41|455.53|452.65|455.29|452.41|0
1649169700000|2022-04-05 14:41:40|456.24|453.36|456.48|453.6|456.48|453.6|456.24|453.36|0
1649169710000|2022-04-05 14:41:50|456.24|453.36|455.77|452.89|456.48|453.6|455.77|452.89|0
1649169720000|2022-04-05 14:42:00|455.53|452.65|456|453.12|456|453.12|455.53|452.65|0
1649169730000|2022-04-05 14:42:10|455.53|452.65|455.77|452.89|455.77|452.89|455.29|452.41|0
1649169740000|2022-04-05 14:42:20|456|453.12|456.48|453.6|456.48|453.6|456|453.12|0
1649169750000|2022-04-05 14:42:30|455.77|452.89|455.41|452.53|455.77|452.89|455.05|452.17|0
1649169760000|2022-04-05 14:42:40|455.53|452.65|456.24|453.36|456.24|453.36|455.53|452.65|0
1649169770000|2022-04-05 14:42:50|456.13|453.25|456|453.12|456.13|453.25|455.89|453.01|0
1649169780000|2022-04-05 14:43:00|456.24|453.36|456.95|454.07|456.95|454.07|456.24|453.36|0
1649169790000|2022-04-05 14:43:10|456.71|453.83|456.48|453.6|456.95|454.07|456.48|453.6|0
1649169800000|2022-04-05 14:43:20|456.95|454.07|457.19|454.31|457.19|454.31|456.48|453.6|0
1649169810000|2022-04-05 14:43:30|456.95|454.07|457.19|454.31|457.19|454.31|456.71|453.83|0
1649169820000|2022-04-05 14:43:40|456.71|453.83|456.48|453.6|456.71|453.83|456.24|453.36|0
1649169830000|2022-04-05 14:43:50|456.36|453.48|455.77|452.89|456.71|453.83|455.77|452.89|0
1649169840000|2022-04-05 14:44:00|456|453.12|456|453.12|456.48|453.6|456|453.12|0
1649169850000|2022-04-05 14:44:10|455.53|452.65|455.05|452.17|455.53|452.65|455.05|452.17|0
1649169860000|2022-04-05 14:44:20|454.94|452.06|455.05|452.17|455.05|452.17|454.94|452.06|0
1649169870000|2022-04-05 14:44:30|455.53|452.65|455.05|452.17|455.53|452.65|455.05|452.17|0
1649169880000|2022-04-05 14:44:40|455.29|452.41|455.05|452.17|455.29|452.41|455.05|452.17|0
1649169890000|2022-04-05 14:44:50|454.82|451.94|455.77|452.89|455.77|452.89|454.82|451.94|0
1649169900000|2022-04-05 14:45:00|456|453.12|455.53|452.65|456.48|453.6|455.53|452.65|0
1649169910000|2022-04-05 14:45:10|455.89|453.01|456.24|453.36|456.6|453.72|455.89|453.01|0
1649169920000|2022-04-05 14:45:20|456.48|453.6|456.48|453.6|456.71|453.83|456.48|453.6|0
1649169930000|2022-04-05 14:45:30|456.24|453.36|456.48|453.6|456.48|453.6|456.24|453.36|0
1649169940000|2022-04-05 14:45:40|455.53|452.65|454.82|451.94|455.53|452.65|454.82|451.94|0
1649169950000|2022-04-05 14:45:50|454.58|451.7|454.34|451.46|454.58|451.7|454.34|451.46|0
1649169960000|2022-04-05 14:46:00|453.87|450.99|453.63|450.75|453.87|450.99|453.63|450.75|0
1649169970000|2022-04-05 14:46:10|453.39|450.51|453.63|450.75|453.63|450.75|453.16|450.28|0
1649169980000|2022-04-05 14:46:20|453.39|450.51|452.92|450.04|453.39|450.51|452.92|450.04|0
1649169990000|2022-04-05 14:46:30|452.68|449.8|452.68|449.8|452.92|450.04|452.68|449.8|0
1649170000000|2022-04-05 14:46:40|452.45|449.57|452.21|449.33|452.45|449.57|452.21|449.33|0
1649170010000|2022-04-05 14:46:50|452.45|449.57|452.21|449.33|452.45|449.57|451.97|449.09|0
1649170020000|2022-04-05 14:47:00|452.57|449.69|451.97|449.09|452.57|449.69|451.97|449.09|0
1649170030000|2022-04-05 14:47:10|451.74|448.86|451.5|448.62|451.97|449.09|451.5|448.62|0
1649170040000|2022-04-05 14:47:20|452.45|449.57|453.39|450.51|453.39|450.51|452.45|449.57|0
1649170050000|2022-04-05 14:47:30|453.16|450.28|452.45|449.57|453.63|450.75|452.45|449.57|0
1649170060000|2022-04-05 14:47:40|452.33|449.45|451.74|448.86|452.33|449.45|451.74|448.86|0
1649170070000|2022-04-05 14:47:50|451.97|449.09|452.21|449.33|452.21|449.33|451.86|448.98|0
1649170080000|2022-04-05 14:48:00|452.45|449.57|452.45|449.57|452.45|449.57|452.33|449.45|0
1649170090000|2022-04-05 14:48:10|452.92|450.04|452.68|449.8|453.04|450.16|452.68|449.8|0
1649170100000|2022-04-05 14:48:20|452.21|449.33|452.45|449.57|452.45|449.57|451.97|449.09|0
1649170110000|2022-04-05 14:48:30|451.97|449.09|452.21|449.33|452.21|449.33|451.97|449.09|0
1649170120000|2022-04-05 14:48:40|451.97|449.09|451.74|448.86|451.97|449.09|451.74|448.86|0
1649170130000|2022-04-05 14:48:50|451.26|448.38|450.79|447.91|451.26|448.38|450.79|447.91|0
1649170140000|2022-04-05 14:49:00|450.32|447.44|450.32|447.44|450.32|447.44|449.61|446.73|0
1649170150000|2022-04-05 14:49:10|450.79|447.91|450.55|447.67|450.79|447.91|450.55|447.67|0
1649170160000|2022-04-05 14:49:20|450.79|447.91|450.55|447.67|450.79|447.91|450.32|447.44|0
1649170170000|2022-04-05 14:49:30|450.79|447.91|450.32|447.44|450.79|447.91|450.32|447.44|0
1649170180000|2022-04-05 14:49:40|450.08|447.2|449.61|446.73|450.08|447.2|449.61|446.73|0
1649170190000|2022-04-05 14:49:50|449.37|446.49|449.37|446.49|449.61|446.73|448.9|446.02|0
1649170200000|2022-04-05 14:50:00|449.13|446.25|449.37|446.49|449.37|446.49|449.13|446.25|0
1649170210000|2022-04-05 14:50:10|448.9|446.02|448.19|445.31|448.9|446.02|448.19|445.31|0
1649170220000|2022-04-05 14:50:20|447.95|445.07|447.95|445.07|447.95|445.07|447.95|445.07|0
1649170230000|2022-04-05 14:50:30|448.43|445.55|448.19|445.31|448.43|445.55|447.95|445.07|0
1649170240000|2022-04-05 14:50:40|448.43|445.55|448.66|445.78|449.13|446.25|448.43|445.55|0
1649170250000|2022-04-05 14:50:50|448.9|446.02|448.19|445.31|449.13|446.25|448.19|445.31|0
1649170260000|2022-04-05 14:51:00|448.9|446.02|449.13|446.25|449.13|446.25|448.9|446.02|0
1649170270000|2022-04-05 14:51:10|449.37|446.49|449.61|446.73|449.84|446.96|449.37|446.49|0
1649170280000|2022-04-05 14:51:20|450.08|447.2|448.9|446.02|450.08|447.2|448.9|446.02|0
1649170290000|2022-04-05 14:51:30|448.66|445.78|448.43|445.55|448.66|445.78|448.43|445.55|0
1649170300000|2022-04-05 14:51:40|447.95|445.07|447.24|444.36|447.95|445.07|447.24|444.36|0
1649170310000|2022-04-05 14:51:50|447.01|444.13|448.19|445.31|448.19|445.31|447.01|444.13|0
1649170320000|2022-04-05 14:52:00|448.43|445.55|448.19|445.31|448.43|445.55|447.95|445.07|0
1649170330000|2022-04-05 14:52:10|447.01|444.13|447.24|444.36|447.48|444.6|447.01|444.13|0
1649170340000|2022-04-05 14:52:20|447.01|444.13|446.77|443.89|447.24|444.36|446.77|443.89|0
1649170350000|2022-04-05 14:52:30|446.54|443.66|446.3|443.42|446.54|443.66|446.3|443.42|0
1649170360000|2022-04-05 14:52:40|446.06|443.18|445.83|442.95|446.06|443.18|445.83|442.95|0
1649170370000|2022-04-05 14:52:50|446.3|443.42|446.3|443.42|446.54|443.66|446.3|443.42|0
1649170380000|2022-04-05 14:53:00|445.59|442.71|445.83|442.95|446.06|443.18|445.59|442.71|0
1649170390000|2022-04-05 14:53:10|445.59|442.71|446.06|443.18|446.06|443.18|445.59|442.71|0
1649170400000|2022-04-05 14:53:20|446.3|443.42|446.54|443.66|446.54|443.66|446.3|443.42|0
1649170410000|2022-04-05 14:53:30|446.06|443.18|445.83|442.95|446.06|443.18|445.83|442.95|0
1649170420000|2022-04-05 14:53:40|445.36|442.48|445.35|442.47|445.59|442.71|445.35|442.47|0
1649170430000|2022-04-05 14:53:50|444.88|442|443.47|440.59|444.88|442|443.23|440.35|0
1649170440000|2022-04-05 14:54:00|443|440.12|443.47|440.59|443.47|440.59|443|440.12|0
1649170450000|2022-04-05 14:54:10|443.7|440.82|443.7|440.82|443.7|440.82|443.7|440.82|0
1649170460000|2022-04-05 14:54:20|444.18|441.3|442.76|439.88|444.18|441.3|442.76|439.88|0
1649170470000|2022-04-05 14:54:30|443|440.12|443.23|440.35|443.47|440.59|443|440.12|0
1649170480000|2022-04-05 14:54:40|443.7|440.82|443.7|440.82|443.7|440.82|443.7|440.82|0
1649170490000|2022-04-05 14:54:50|443.94|441.06|443.94|441.06|443.94|441.06|443.94|441.06|0
1649170500000|2022-04-05 14:55:00|444.18|441.3|444.65|441.77|444.65|441.77|444.18|441.3|0
1649170510000|2022-04-05 14:55:10|444.41|441.53|445.35|442.47|445.35|442.47|444.41|441.53|0
1649170520000|2022-04-05 14:55:20|445.71|442.83|446.53|443.65|446.54|443.66|445.71|442.83|0
1649170530000|2022-04-05 14:55:30|446.06|443.18|446.3|443.42|446.53|443.65|446.06|443.18|0
1649170540000|2022-04-05 14:55:40|445.83|442.95|446.53|443.65|446.53|443.65|445.83|442.95|0
1649170550000|2022-04-05 14:55:50|446.77|443.89|447.24|444.36|447.24|444.36|446.77|443.89|0
1649170560000|2022-04-05 14:56:00|446.77|443.89|446.3|443.42|446.77|443.89|446.3|443.42|0
1649170570000|2022-04-05 14:56:10|446.53|443.65|446.3|443.42|446.53|443.65|446.06|443.18|0
1649170580000|2022-04-05 14:56:20|446.19|443.31|445.35|442.47|446.3|443.42|445.35|442.47|0
1649170590000|2022-04-05 14:56:30|445.12|442.24|445.35|442.47|445.59|442.71|445.12|442.24|0
1649170600000|2022-04-05 14:56:40|445.59|442.71|445.83|442.95|445.83|442.95|445.35|442.47|0
1649170610000|2022-04-05 14:56:50|445.59|442.71|446.06|443.18|446.06|443.18|445.59|442.71|0
1649170620000|2022-04-05 14:57:00|445.83|442.95|446.3|443.42|446.3|443.42|445.83|442.95|0
1649170630000|2022-04-05 14:57:10|446.06|443.18|445.83|442.95|446.06|443.18|445.83|442.95|0
1649170640000|2022-04-05 14:57:20|446.06|443.18|445.35|442.47|446.06|443.18|445.35|442.47|0
1649170650000|2022-04-05 14:57:30|445.83|442.95|445.35|442.47|445.83|442.95|445.35|442.47|0
1649170660000|2022-04-05 14:57:40|445.59|442.71|446.53|443.65|446.53|443.65|445.59|442.71|0
1649170670000|2022-04-05 14:57:50|446.77|443.89|446.63|443.75|446.77|443.89|446.39|443.51|0
1649170680000|2022-04-05 14:58:00|446.86|443.98|446.86|443.98|446.99|444.11|446.86|443.98|0
1649170690000|2022-04-05 14:58:10|446.63|443.75|446.87|443.99|446.87|443.99|446.63|443.75|0
1649170700000|2022-04-05 14:58:20|445.93|443.05|445.69|442.81|445.93|443.05|445.69|442.81|0
1649170710000|2022-04-05 14:58:30|445.45|442.57|445.45|442.57|445.45|442.57|445.45|442.57|0
1649170720000|2022-04-05 14:58:40|445.69|442.81|445.45|442.57|445.69|442.81|445.45|442.57|0
1649170730000|2022-04-05 14:58:50|445.22|442.34|445.45|442.57|445.45|442.57|445.22|442.34|0
1649170740000|2022-04-05 14:59:00|445.49|442.61|445.02|442.14|445.49|442.61|445.02|442.14|0
1649170750000|2022-04-05 14:59:10|445.73|442.85|445.96|443.08|446.2|443.32|445.73|442.85|0
1649170760000|2022-04-05 14:59:20|446.67|443.79|446.91|444.03|446.91|444.03|446.67|443.79|0
1649170770000|2022-04-05 14:59:30|446.67|443.79|447.38|444.5|447.62|444.74|446.67|443.79|0
1649170780000|2022-04-05 14:59:40|447.14|444.26|446.91|444.03|447.14|444.26|446.67|443.79|0
1649170790000|2022-04-05 14:59:50|447.14|444.26|446.91|444.03|447.14|444.26|446.91|444.03|0
1649170800000|2022-04-05 15:00:00|446.67|443.79|447.14|444.26|447.14|444.26|446.67|443.79|0
1649170810000|2022-04-05 15:00:10|447.62|444.74|447.62|444.74|447.62|444.74|446.91|444.03|0
1649170820000|2022-04-05 15:00:20|447.5|444.62|447.38|444.5|447.62|444.74|447.38|444.5|0
1649170830000|2022-04-05 15:00:30|446.91|444.03|446.91|444.03|447.14|444.26|446.91|444.03|0
1649170840000|2022-04-05 15:00:40|447.14|444.26|446.67|443.79|447.14|444.26|446.67|443.79|0
1649170850000|2022-04-05 15:00:50|447.14|444.26|447.62|444.74|447.62|444.74|447.14|444.26|0
1649170860000|2022-04-05 15:01:00|447.38|444.5|447.14|444.26|447.38|444.5|446.44|443.56|0
1649170870000|2022-04-05 15:01:10|446.91|444.03|446.67|443.79|447.14|444.26|446.67|443.79|0
1649170880000|2022-04-05 15:01:20|446.44|443.56|446.2|443.32|446.44|443.56|446.2|443.32|0
1649170890000|2022-04-05 15:01:30|445.96|443.08|445.96|443.08|446.09|443.21|445.96|443.08|0
1649170900000|2022-04-05 15:01:40|445.73|442.85|445.38|442.5|445.73|442.85|445.38|442.5|0
1649170910000|2022-04-05 15:01:50|445.26|442.38|446.2|443.32|446.2|443.32|445.26|442.38|0
1649170920000|2022-04-05 15:02:00|446.44|443.56|446.67|443.79|446.67|443.79|446.44|443.56|0
1649170930000|2022-04-05 15:02:10|446.91|444.03|447.38|444.5|447.62|444.74|446.91|444.03|0
1649170940000|2022-04-05 15:02:20|447.62|444.74|447.62|444.74|447.85|444.97|447.62|444.74|0
1649170950000|2022-04-05 15:02:30|447.14|444.26|447.14|444.26|447.38|444.5|447.14|444.26|0
1649170960000|2022-04-05 15:02:40|446.91|444.03|447.85|444.97|447.85|444.97|446.91|444.03|0
1649170970000|2022-04-05 15:02:50|447.62|444.74|447.38|444.5|447.62|444.74|447.38|444.5|0
1649170980000|2022-04-05 15:03:00|446.91|444.03|447.38|444.5|447.38|444.5|446.91|444.03|0
1649170990000|2022-04-05 15:03:10|446.91|444.03|447.14|444.26|447.38|444.5|446.91|444.03|0
1649171000000|2022-04-05 15:03:20|447.27|444.39|447.38|444.5|447.38|444.5|447.14|444.26|0
1649171010000|2022-04-05 15:03:30|447.14|444.26|446.91|444.03|447.14|444.26|446.44|443.56|0
1649171020000|2022-04-05 15:03:40|446.67|443.79|446.32|443.44|446.67|443.79|445.96|443.08|0
1649171030000|2022-04-05 15:03:50|446.67|443.79|449.03|446.15|449.03|446.15|446.67|443.79|0
1649171040000|2022-04-05 15:04:00|448.8|445.92|450.21|447.33|450.21|447.33|448.8|445.92|0
1649171050000|2022-04-05 15:04:10|449.98|447.1|449.98|447.1|449.98|447.1|449.98|447.1|0
1649171060000|2022-04-05 15:04:20|449.74|446.86|449.5|446.62|449.98|447.1|449.5|446.62|0
1649171070000|2022-04-05 15:04:30|449.03|446.15|448.68|445.8|449.03|446.15|448.32|445.44|0
1649171080000|2022-04-05 15:04:40|448.56|445.68|448.09|445.21|448.56|445.68|448.09|445.21|0
1649171090000|2022-04-05 15:04:50|448.32|445.44|448.09|445.21|448.56|445.68|448.09|445.21|0
1649171100000|2022-04-05 15:05:00|447.85|444.97|446.2|443.32|447.85|444.97|446.2|443.32|0
1649171110000|2022-04-05 15:05:10|446.67|443.79|446.67|443.79|446.67|443.79|446.44|443.56|0
1649171120000|2022-04-05 15:05:20|446.44|443.56|446.2|443.32|446.44|443.56|445.96|443.08|0
1649171130000|2022-04-05 15:05:30|446.44|443.56|446.2|443.32|446.44|443.56|446.2|443.32|0
1649171140000|2022-04-05 15:05:40|446.67|443.79|446.91|444.03|446.91|444.03|446.44|443.56|0
1649171150000|2022-04-05 15:05:50|447.14|444.26|447.03|444.15|447.27|444.39|447.03|444.15|0
1649171160000|2022-04-05 15:06:00|446.56|443.68|446.67|443.79|446.67|443.79|446.2|443.32|0
1649171170000|2022-04-05 15:06:10|447.38|444.5|447.38|444.5|447.62|444.74|447.38|444.5|0
1649171180000|2022-04-05 15:06:20|447.14|444.26|447.85|444.97|447.85|444.97|447.14|444.26|0
1649171190000|2022-04-05 15:06:30|448.09|445.21|448.09|445.21|448.32|445.44|448.09|445.21|0
1649171200000|2022-04-05 15:06:40|448.32|445.44|448.8|445.92|448.8|445.92|448.09|445.21|0
1649171210000|2022-04-05 15:06:50|449.03|446.15|449.27|446.39|449.27|446.39|449.03|446.15|0
1649171220000|2022-04-05 15:07:00|449.5|446.62|448.56|445.68|449.5|446.62|448.56|445.68|0
1649171230000|2022-04-05 15:07:10|448.8|445.92|448.56|445.68|448.8|445.92|448.56|445.68|0
1649171240000|2022-04-05 15:07:20|448.68|445.8|448.8|445.92|449.03|446.15|448.32|445.44|0
1649171250000|2022-04-05 15:07:30|449.27|446.39|448.8|445.92|449.27|446.39|448.8|445.92|0
1649171260000|2022-04-05 15:07:40|448.56|445.68|448.09|445.21|448.8|445.92|448.09|445.21|0
1649171270000|2022-04-05 15:07:50|448.56|445.68|448.8|445.92|448.8|445.92|448.56|445.68|0
1649171280000|2022-04-05 15:08:00|448.56|445.68|448.09|445.21|448.56|445.68|448.09|445.21|0
1649171290000|2022-04-05 15:08:10|448.32|445.44|447.62|444.74|448.32|445.44|447.62|444.74|0
1649171300000|2022-04-05 15:08:20|447.61|444.73|448.68|445.8|448.68|445.8|447.61|444.73|0
1649171310000|2022-04-05 15:08:30|448.8|445.92|449.5|446.62|449.5|446.62|448.8|445.92|0
1649171320000|2022-04-05 15:08:40|449.27|446.39|449.5|446.62|449.5|446.62|449.27|446.39|0
1649171330000|2022-04-05 15:08:50|449.74|446.86|449.15|446.27|449.74|446.86|449.15|446.27|0
1649171340000|2022-04-05 15:09:00|448.8|445.92|449.03|446.15|449.03|446.15|448.56|445.68|0
1649171350000|2022-04-05 15:09:10|448.8|445.92|449.74|446.86|449.74|446.86|448.8|445.92|0
1649171360000|2022-04-05 15:09:20|449.98|447.1|450.21|447.33|450.21|447.33|449.98|447.1|0
1649171370000|2022-04-05 15:09:30|450.69|447.81|450.92|448.04|451.16|448.28|450.69|447.81|0
1649171380000|2022-04-05 15:09:40|450.45|447.57|449.98|447.1|450.45|447.57|449.98|447.1|0
1649171390000|2022-04-05 15:09:50|450.21|447.33|449.98|447.1|450.21|447.33|449.74|446.86|0
1649171400000|2022-04-05 15:10:00|449.74|446.86|449.5|446.62|449.74|446.86|449.5|446.62|0
1649171410000|2022-04-05 15:10:10|449.27|446.39|450.21|447.33|450.21|447.33|449.27|446.39|0
1649171420000|2022-04-05 15:10:20|450.45|447.57|452.1|449.22|452.1|449.22|450.45|447.57|0
1649171430000|2022-04-05 15:10:30|452.34|449.46|452.58|449.7|452.58|449.7|452.1|449.22|0
1649171440000|2022-04-05 15:10:40|453.05|450.17|452.58|449.7|453.05|450.17|452.58|449.7|0
1649171450000|2022-04-05 15:10:50|452.34|449.46|453.05|450.17|453.05|450.17|452.34|449.46|0
1649171460000|2022-04-05 15:11:00|452.81|449.93|453.29|450.41|453.29|450.41|452.81|449.93|0
1649171470000|2022-04-05 15:11:10|453.52|450.64|452.81|449.93|453.52|450.64|452.81|449.93|0
1649171480000|2022-04-05 15:11:20|452.1|449.22|452.1|449.22|452.1|449.22|451.87|448.99|0
1649171490000|2022-04-05 15:11:30|451.87|448.99|451.63|448.75|451.87|448.99|450.92|448.04|0
1649171500000|2022-04-05 15:11:40|451.87|448.99|451.39|448.51|451.87|448.99|451.39|448.51|0
1649171510000|2022-04-05 15:11:50|451.16|448.28|450.92|448.04|451.16|448.28|450.92|448.04|0
1649171520000|2022-04-05 15:12:00|450.68|447.8|449.98|447.1|450.68|447.8|449.98|447.1|0
1649171530000|2022-04-05 15:12:10|449.74|446.86|449.5|446.62|449.74|446.86|449.5|446.62|0
1649171540000|2022-04-05 15:12:20|449.27|446.39|449.03|446.15|449.27|446.39|448.79|445.91|0
1649171550000|2022-04-05 15:12:30|449.27|446.39|449.5|446.62|449.5|446.62|449.03|446.15|0
1649171560000|2022-04-05 15:12:40|449.27|446.39|449.27|446.39|449.27|446.39|449.03|446.15|0
1649171570000|2022-04-05 15:12:50|449.5|446.62|449.03|446.15|449.5|446.62|449.03|446.15|0
1649171580000|2022-04-05 15:13:00|449.27|446.39|448.79|445.91|449.27|446.39|448.79|445.91|0
1649171590000|2022-04-05 15:13:10|449.03|446.15|449.27|446.39|449.5|446.62|449.03|446.15|0
1649171600000|2022-04-05 15:13:20|449.03|446.15|449.03|446.15|449.03|446.15|448.79|445.91|0
1649171610000|2022-04-05 15:13:30|448.56|445.68|448.79|445.91|448.79|445.91|448.56|445.68|0
1649171620000|2022-04-05 15:13:40|449.27|446.39|449.03|446.15|449.27|446.39|448.79|445.91|0
1649171630000|2022-04-05 15:13:50|448.79|445.91|448.79|445.91|448.79|445.91|448.79|445.91|0
1649171640000|2022-04-05 15:14:00|448.32|445.44|449.5|446.62|449.5|446.62|448.32|445.44|0
1649171650000|2022-04-05 15:14:10|449.27|446.39|449.5|446.62|449.5|446.62|449.27|446.39|0
1649171660000|2022-04-05 15:14:20|449.74|446.86|449.74|446.86|449.74|446.86|449.27|446.39|0
1649171670000|2022-04-05 15:14:30|449.98|447.1|449.98|447.1|450.21|447.33|449.98|447.1|0
1649171680000|2022-04-05 15:14:40|449.74|446.86|449.27|446.39|449.74|446.86|449.27|446.39|0
1649171690000|2022-04-05 15:14:50|448.79|445.91|449.03|446.15|449.03|446.15|448.79|445.91|0
1649171700000|2022-04-05 15:15:00|449.15|446.27|449.5|446.62|449.5|446.62|449.03|446.15|0
1649171710000|2022-04-05 15:15:10|449.74|446.86|450.21|447.33|450.21|447.33|449.74|446.86|0
1649171720000|2022-04-05 15:15:20|449.27|446.39|449.03|446.15|449.27|446.39|449.03|446.15|0
1649171730000|2022-04-05 15:15:30|449.27|446.39|449.27|446.39|449.27|446.39|449.27|446.39|0
1649171740000|2022-04-05 15:15:40|449.5|446.62|450.92|448.04|450.92|448.04|449.5|446.62|0
1649171750000|2022-04-05 15:15:50|450.68|447.8|451.39|448.51|451.39|448.51|450.68|447.8|0
1649171760000|2022-04-05 15:16:00|450.92|448.04|451.39|448.51|451.39|448.51|450.92|448.04|0
1649171770000|2022-04-05 15:16:10|451.87|448.99|452.34|449.46|452.34|449.46|451.87|448.99|0
1649171780000|2022-04-05 15:16:20|452.58|449.7|453.05|450.17|453.05|450.17|452.58|449.7|0
1649171790000|2022-04-05 15:16:30|453.17|450.29|453.29|450.41|453.52|450.64|452.81|449.93|0
1649171800000|2022-04-05 15:16:40|453.52|450.64|452.58|449.7|453.52|450.64|452.58|449.7|0
1649171810000|2022-04-05 15:16:50|452.34|449.46|452.1|449.22|452.34|449.46|451.87|448.99|0
1649171820000|2022-04-05 15:17:00|451.87|448.99|452.1|449.22|452.1|449.22|451.87|448.99|0
1649171830000|2022-04-05 15:17:10|451.63|448.75|451.39|448.51|451.87|448.99|451.39|448.51|0
1649171840000|2022-04-05 15:17:20|451.16|448.28|451.16|448.28|451.39|448.51|451.16|448.28|0
1649171850000|2022-04-05 15:17:30|451.39|448.51|451.63|448.75|451.63|448.75|450.92|448.04|0
1649171860000|2022-04-05 15:17:40|451.87|448.99|451.16|448.28|451.87|448.99|450.92|448.04|0
1649171870000|2022-04-05 15:17:50|450.92|448.04|450.68|447.8|450.92|448.04|450.68|447.8|0
1649171880000|2022-04-05 15:18:00|450.45|447.57|449.98|447.1|450.45|447.57|449.98|447.1|0
1649171890000|2022-04-05 15:18:10|450.21|447.33|450.92|448.04|450.92|448.04|449.98|447.1|0
1649171900000|2022-04-05 15:18:20|451.39|448.51|451.39|448.51|451.63|448.75|451.39|448.51|0
1649171910000|2022-04-05 15:18:30|451.63|448.75|451.87|448.99|451.87|448.99|451.39|448.51|0
1649171920000|2022-04-05 15:18:40|452.1|449.22|452.34|449.46|452.34|449.46|452.1|449.22|0
1649171930000|2022-04-05 15:18:50|452.81|449.93|452.34|449.46|452.81|449.93|452.34|449.46|0
1649171940000|2022-04-05 15:19:00|452.81|449.93|452.81|449.93|452.81|449.93|452.81|449.93|0
1649171950000|2022-04-05 15:19:10|452.58|449.7|453.05|450.17|453.05|450.17|452.58|449.7|0
1649171960000|2022-04-05 15:19:20|453.29|450.41|454.23|451.35|454.94|452.06|453.29|450.41|0
1649171970000|2022-04-05 15:19:30|454.47|451.59|454.23|451.35|454.47|451.59|454.23|451.35|0
1649171980000|2022-04-05 15:19:40|454.47|451.59|454.23|451.35|454.47|451.59|454.23|451.35|0
1649171990000|2022-04-05 15:19:50|453.76|450.88|453.76|450.88|454|451.12|453.76|450.88|0
1649172000000|2022-04-05 15:20:00|453.52|450.64|453.05|450.17|453.52|450.64|453.05|450.17|0
1649172010000|2022-04-05 15:20:10|453.29|450.41|452.34|449.46|453.29|450.41|452.34|449.46|0
1649172020000|2022-04-05 15:20:20|452.1|449.22|452.34|449.46|452.34|449.46|452.1|449.22|0
1649172030000|2022-04-05 15:20:30|452.1|449.22|451.63|448.75|452.1|449.22|451.63|448.75|0
1649172040000|2022-04-05 15:20:40|451.87|448.99|452.1|449.22|452.1|449.22|451.63|448.75|0
1649172050000|2022-04-05 15:20:50|452.58|449.7|452.81|449.93|452.81|449.93|452.34|449.46|0
1649172060000|2022-04-05 15:21:00|452.34|449.46|453.05|450.17|453.05|450.17|452.34|449.46|0
1649172070000|2022-04-05 15:21:10|453.29|450.41|452.58|449.7|453.29|450.41|452.1|449.22|0
1649172080000|2022-04-05 15:21:20|452.1|449.22|451.87|448.99|452.1|449.22|451.87|448.99|0
1649172090000|2022-04-05 15:21:30|451.63|448.75|451.63|448.75|452.34|449.46|451.63|448.75|0
1649172100000|2022-04-05 15:21:40|451.58|448.7|450.88|448|451.58|448.7|450.88|448|0
1649172110000|2022-04-05 15:21:50|451.11|448.23|451.33|448.45|451.33|448.45|451.11|448.23|0
1649172120000|2022-04-05 15:22:00|451.57|448.69|451.33|448.45|451.57|448.69|451.33|448.45|0
1649172130000|2022-04-05 15:22:10|451.22|448.34|450.86|447.98|451.22|448.34|450.86|447.98|0
1649172140000|2022-04-05 15:22:20|450.62|447.74|450.15|447.27|450.62|447.74|450.15|447.27|0
1649172150000|2022-04-05 15:22:30|449.92|447.04|449.92|447.04|449.92|447.04|449.68|446.8|0
1649172160000|2022-04-05 15:22:40|450.39|447.51|451.1|448.22|451.1|448.22|450.39|447.51|0
1649172170000|2022-04-05 15:22:50|451.33|448.45|451.57|448.69|451.57|448.69|451.1|448.22|0
1649172180000|2022-04-05 15:23:00|451.8|448.92|452.51|449.63|452.51|449.63|451.8|448.92|0
1649172190000|2022-04-05 15:23:10|452.75|449.87|452.51|449.63|452.75|449.87|452.51|449.63|0
1649172200000|2022-04-05 15:23:20|452.75|449.87|453.45|450.57|453.45|450.57|452.75|449.87|0
1649172210000|2022-04-05 15:23:30|453.69|450.81|453.45|450.57|453.69|450.81|453.22|450.34|0
1649172220000|2022-04-05 15:23:40|453.22|450.34|452.98|450.1|453.22|450.34|452.75|449.87|0
1649172230000|2022-04-05 15:23:50|452.75|449.87|452.51|449.63|452.75|449.87|452.27|449.39|0
1649172240000|2022-04-05 15:24:00|452.27|449.39|452.27|449.39|452.51|449.63|452.27|449.39|0
1649172250000|2022-04-05 15:24:10|451.8|448.92|452.75|449.87|452.75|449.87|451.57|448.69|0
1649172260000|2022-04-05 15:24:20|452.98|450.1|453.45|450.57|453.45|450.57|452.98|450.1|0
1649172270000|2022-04-05 15:24:30|453.69|450.81|453.22|450.34|453.69|450.81|453.22|450.34|0
1649172280000|2022-04-05 15:24:40|453.45|450.57|454.05|451.17|454.05|451.17|453.45|450.57|0
1649172290000|2022-04-05 15:24:50|454.16|451.28|454.16|451.28|454.16|451.28|454.16|451.28|0
1649172300000|2022-04-05 15:25:00|454.29|451.41|453.69|450.81|454.29|451.41|453.69|450.81|0
1649172310000|2022-04-05 15:25:10|453.45|450.57|453.22|450.34|453.45|450.57|453.22|450.34|0
1649172320000|2022-04-05 15:25:20|452.98|450.1|452.75|449.87|452.98|450.1|452.51|449.63|0
1649172330000|2022-04-05 15:25:30|452.27|449.39|453.45|450.57|453.45|450.57|452.27|449.39|0
1649172340000|2022-04-05 15:25:40|453.93|451.05|454.4|451.52|454.4|451.52|453.93|451.05|0
1649172350000|2022-04-05 15:25:50|453.93|451.05|453.93|451.05|453.93|451.05|453.69|450.81|0
1649172360000|2022-04-05 15:26:00|454.16|451.28|455.11|452.23|455.34|452.46|454.16|451.28|0
1649172370000|2022-04-05 15:26:10|454.87|451.99|454.63|451.75|454.87|451.99|454.4|451.52|0
1649172380000|2022-04-05 15:26:20|454.87|451.99|454.63|451.75|455.11|452.23|454.63|451.75|0
1649172390000|2022-04-05 15:26:30|454.87|451.99|454.63|451.75|454.87|451.99|454.63|451.75|0
1649172400000|2022-04-05 15:26:40|454.4|451.52|454.16|451.28|454.4|451.52|453.93|451.05|0
1649172410000|2022-04-05 15:26:50|454.28|451.4|453.69|450.81|454.28|451.4|453.69|450.81|0
1649172420000|2022-04-05 15:27:00|453.93|451.05|453.69|450.81|453.93|451.05|453.45|450.57|0
1649172430000|2022-04-05 15:27:10|453.45|450.57|454.16|451.28|454.4|451.52|453.45|450.57|0
1649172440000|2022-04-05 15:27:20|453.69|450.81|453.45|450.57|453.69|450.81|453.45|450.57|0
1649172450000|2022-04-05 15:27:30|453.22|450.34|453.22|450.34|453.22|450.34|452.98|450.1|0
1649172460000|2022-04-05 15:27:40|453.45|450.57|453.93|451.05|453.93|451.05|453.45|450.57|0
1649172470000|2022-04-05 15:27:50|454.16|451.28|453.45|450.57|454.16|451.28|453.22|450.34|0
1649172480000|2022-04-05 15:28:00|453.93|451.05|453.93|451.05|454.4|451.52|453.93|451.05|0
1649172490000|2022-04-05 15:28:10|453.45|450.57|452.98|450.1|453.45|450.57|452.98|450.1|0
1649172500000|2022-04-05 15:28:20|452.75|449.87|452.27|449.39|452.98|450.1|452.27|449.39|0
1649172510000|2022-04-05 15:28:30|452.51|449.63|452.75|449.87|452.98|450.1|452.51|449.63|0
1649172520000|2022-04-05 15:28:40|452.4|449.52|452.51|449.63|452.51|449.63|452.04|449.16|0
1649172530000|2022-04-05 15:28:50|452.63|449.75|452.51|449.63|452.75|449.87|452.51|449.63|0
1649172540000|2022-04-05 15:29:00|452.27|449.39|453.69|450.81|453.69|450.81|452.27|449.39|0
1649172550000|2022-04-05 15:29:10|453.93|451.05|453.45|450.57|453.93|451.05|453.22|450.34|0
1649172560000|2022-04-05 15:29:20|453.69|450.81|454.16|451.28|454.16|451.28|453.69|450.81|0
1649172570000|2022-04-05 15:29:30|453.58|450.7|453.1|450.22|453.58|450.7|453.1|450.22|0
1649172580000|2022-04-05 15:29:40|452.75|449.87|452.04|449.16|452.75|449.87|452.04|449.16|0
1649172590000|2022-04-05 15:29:50|452.27|449.39|452.04|449.16|452.27|449.39|452.04|449.16|0
1649172600000|2022-04-05 15:30:00|452.51|449.63|453.69|450.81|453.69|450.81|452.51|449.63|0
1649172610000|2022-04-05 15:30:10|453.22|450.34|452.98|450.1|453.22|450.34|452.75|449.87|0
1649172620000|2022-04-05 15:30:20|453.69|450.81|452.75|449.87|453.69|450.81|452.75|449.87|0
1649172630000|2022-04-05 15:30:30|452.98|450.1|452.04|449.16|452.98|450.1|452.04|449.16|0
1649172640000|2022-04-05 15:30:40|452.51|449.63|452.4|449.52|452.75|449.87|452.27|449.39|0
1649172650000|2022-04-05 15:30:50|452.27|449.39|452.04|449.16|452.27|449.39|451.8|448.92|0
1649172660000|2022-04-05 15:31:00|452.27|449.39|452.04|449.16|452.27|449.39|452.04|449.16|0
1649172670000|2022-04-05 15:31:10|451.8|448.92|453.22|450.34|453.22|450.34|451.8|448.92|0
1649172680000|2022-04-05 15:31:20|452.98|450.1|452.27|449.39|452.98|450.1|452.27|449.39|0
1649172690000|2022-04-05 15:31:30|452.75|449.87|452.27|449.39|452.75|449.87|452.27|449.39|0
1649172700000|2022-04-05 15:31:40|452.04|449.16|451.57|448.69|452.04|449.16|451.57|448.69|0
1649172710000|2022-04-05 15:31:50|451.8|448.92|452.04|449.16|452.04|449.16|451.33|448.45|0
1649172720000|2022-04-05 15:32:00|451.57|448.69|451.09|448.21|451.57|448.69|451.09|448.21|0
1649172730000|2022-04-05 15:32:10|450.86|447.98|450.39|447.51|450.86|447.98|450.39|447.51|0
1649172740000|2022-04-05 15:32:20|449.68|446.8|449.45|446.57|449.68|446.8|449.45|446.57|0
1649172750000|2022-04-05 15:32:30|449.21|446.33|449.92|447.04|449.92|447.04|449.21|446.33|0
1649172760000|2022-04-05 15:32:40|449.68|446.8|449.92|447.04|449.92|447.04|449.68|446.8|0
1649172770000|2022-04-05 15:32:50|449.68|446.8|449.21|446.33|449.68|446.8|449.21|446.33|0
1649172780000|2022-04-05 15:33:00|449.1|446.22|449.92|447.04|449.92|447.04|449.1|446.22|0
1649172790000|2022-04-05 15:33:10|450.39|447.51|449.92|447.04|450.39|447.51|449.92|447.04|0
1649172800000|2022-04-05 15:33:20|449.21|446.33|450.15|447.27|450.39|447.51|449.21|446.33|0
1649172810000|2022-04-05 15:33:30|450.86|447.98|450.15|447.27|450.86|447.98|450.15|447.27|0
1649172820000|2022-04-05 15:33:40|450.39|447.51|450.39|447.51|450.39|447.51|449.68|446.8|0
1649172830000|2022-04-05 15:33:50|450.62|447.74|450.15|447.27|450.62|447.74|450.15|447.27|0
1649172840000|2022-04-05 15:34:00|449.92|447.04|449.68|446.8|449.92|447.04|449.68|446.8|0
1649172850000|2022-04-05 15:34:10|449.45|446.57|449.45|446.57|449.45|446.57|449.21|446.33|0
1649172860000|2022-04-05 15:34:20|449.21|446.33|449.33|446.45|449.33|446.45|448.97|446.09|0
1649172870000|2022-04-05 15:34:30|449.45|446.57|449.68|446.8|449.92|447.04|449.45|446.57|0
1649172880000|2022-04-05 15:34:40|449.21|446.33|449.21|446.33|449.21|446.33|448.97|446.09|0
1649172890000|2022-04-05 15:34:50|448.97|446.09|448.74|445.86|448.97|446.09|448.5|445.62|0
1649172900000|2022-04-05 15:35:00|448.97|446.09|448.97|446.09|448.97|446.09|448.86|445.98|0
1649172910000|2022-04-05 15:35:10|448.74|445.86|448.5|445.62|448.97|446.09|448.5|445.62|0
1649172920000|2022-04-05 15:35:20|448.97|446.09|449.21|446.33|449.21|446.33|448.5|445.62|0
1649172930000|2022-04-05 15:35:30|449.45|446.57|449.8|446.92|449.8|446.92|449.45|446.57|0
1649172940000|2022-04-05 15:35:40|450.15|447.27|450.04|447.16|450.39|447.51|450.04|447.16|0
1649172950000|2022-04-05 15:35:50|450.15|447.27|450.62|447.74|450.62|447.74|450.15|447.27|0
1649172960000|2022-04-05 15:36:00|451.33|448.45|452.27|449.39|452.27|449.39|450.98|448.1|0
1649172970000|2022-04-05 15:36:10|452.51|449.63|453.22|450.34|453.22|450.34|452.51|449.63|0
1649172980000|2022-04-05 15:36:20|453.45|450.57|453.22|450.34|453.45|450.57|453.22|450.34|0
1649172990000|2022-04-05 15:36:30|453.45|450.57|452.98|450.1|453.45|450.57|452.98|450.1|0
1649173000000|2022-04-05 15:36:40|454.16|451.28|454.63|451.75|454.63|451.75|454.16|451.28|0
1649173010000|2022-04-05 15:36:50|454.4|451.52|454.16|451.28|454.4|451.52|453.69|450.81|0
1649173020000|2022-04-05 15:37:00|454.4|451.52|453.92|451.04|454.4|451.52|453.69|450.81|0
1649173030000|2022-04-05 15:37:10|453.69|450.81|454.87|451.99|454.87|451.99|453.69|450.81|0
1649173040000|2022-04-05 15:37:20|454.4|451.52|454.87|451.99|454.87|451.99|454.4|451.52|0
1649173050000|2022-04-05 15:37:30|454.63|451.75|454.63|451.75|454.63|451.75|454.63|451.75|0
1649173060000|2022-04-05 15:37:40|454.87|451.99|455.7|452.82|455.81|452.93|454.87|451.99|0
1649173070000|2022-04-05 15:37:50|456.05|453.17|456.29|453.41|456.29|453.41|456.05|453.17|0
1649173080000|2022-04-05 15:38:00|456.76|453.88|456.76|453.88|456.76|453.88|456.76|453.88|0
1649173090000|2022-04-05 15:38:10|456.52|453.64|456.52|453.64|456.76|453.88|456.52|453.64|0
1649173100000|2022-04-05 15:38:20|456.05|453.17|455.1|452.22|456.05|453.17|455.1|452.22|0
1649173110000|2022-04-05 15:38:30|455.58|452.7|455.34|452.46|455.58|452.7|455.1|452.22|0
1649173120000|2022-04-05 15:38:40|455.58|452.7|455.34|452.46|455.58|452.7|455.34|452.46|0
1649173130000|2022-04-05 15:38:50|455.58|452.7|456.05|453.17|456.05|453.17|455.58|452.7|0
1649173140000|2022-04-05 15:39:00|456.52|453.64|457.47|454.59|457.47|454.59|456.52|453.64|0
1649173150000|2022-04-05 15:39:10|457.7|454.82|458.41|455.53|458.41|455.53|457.7|454.82|0
1649173160000|2022-04-05 15:39:20|458.65|455.77|458.18|455.3|458.65|455.77|458.18|455.3|0
1649173170000|2022-04-05 15:39:30|458.41|455.53|459.12|456.24|459.12|456.24|458.41|455.53|0
1649173180000|2022-04-05 15:39:40|458.77|455.89|458.89|456.01|459.36|456.48|458.77|455.89|0
1649173190000|2022-04-05 15:39:50|458.65|455.77|458.18|455.3|458.65|455.77|458.18|455.3|0
1649173200000|2022-04-05 15:40:00|457.7|454.82|457.94|455.06|457.94|455.06|457.7|454.82|0
1649173210000|2022-04-05 15:40:10|458.41|455.53|458.41|455.53|458.65|455.77|458.41|455.53|0
1649173220000|2022-04-05 15:40:20|457.7|454.82|457.7|454.82|458.06|455.18|457.7|454.82|0
1649173230000|2022-04-05 15:40:30|457.47|454.59|456.99|454.11|457.47|454.59|456.99|454.11|0
1649173240000|2022-04-05 15:40:40|457.23|454.35|456.99|454.11|457.23|454.35|456.99|454.11|0
1649173250000|2022-04-05 15:40:50|457.94|455.06|457.83|454.95|458.41|455.53|457.83|454.95|0
1649173260000|2022-04-05 15:41:00|458.3|455.42|458.06|455.18|458.3|455.42|458.06|455.18|0
1649173270000|2022-04-05 15:41:10|457.94|455.06|457.94|455.06|457.94|455.06|457.7|454.82|0
1649173280000|2022-04-05 15:41:20|456.99|454.11|456.99|454.11|457.23|454.35|456.99|454.11|0
1649173290000|2022-04-05 15:41:30|456.76|453.88|456.52|453.64|456.76|453.88|456.29|453.41|0
1649173300000|2022-04-05 15:41:40|456.29|453.41|456.52|453.64|456.52|453.64|456.29|453.41|0
1649173310000|2022-04-05 15:41:50|456.76|453.88|456.52|453.64|456.76|453.88|456.29|453.41|0
1649173320000|2022-04-05 15:42:00|456.29|453.41|455.34|452.46|456.29|453.41|455.34|452.46|0
1649173330000|2022-04-05 15:42:10|455.58|452.7|455.34|452.46|455.81|452.93|455.34|452.46|0
1649173340000|2022-04-05 15:42:20|455.1|452.22|455.34|452.46|455.58|452.7|455.1|452.22|0
1649173350000|2022-04-05 15:42:30|455.7|452.82|456.29|453.41|456.29|453.41|455.7|452.82|0
1649173360000|2022-04-05 15:42:40|456.05|453.17|455.81|452.93|456.05|453.17|455.81|452.93|0
1649173370000|2022-04-05 15:42:50|456.05|453.17|456.52|453.64|456.52|453.64|455.81|452.93|0
1649173380000|2022-04-05 15:43:00|456.29|453.41|456.05|453.17|456.52|453.64|456.05|453.17|0
1649173390000|2022-04-05 15:43:10|455.94|453.06|455.34|452.46|455.94|453.06|455.34|452.46|0
1649173400000|2022-04-05 15:43:20|454.86|452.7|455.1|452.7|455.1|452.7|454.86|452.7|0
1649173410000|2022-04-05 15:43:30|454.86|452.46|455.1|452.7|455.1|452.7|454.86|452.46|0
1649173420000|2022-04-05 15:43:40|454.86|452.46|455.1|452.7|455.1|452.7|454.86|452.46|0
1649173430000|2022-04-05 15:43:50|455.34|452.94|454.86|452.46|455.34|452.94|454.63|452.23|0
1649173440000|2022-04-05 15:44:00|454.63|452.23|455.34|452.94|455.34|452.94|454.63|452.23|0
1649173450000|2022-04-05 15:44:10|455.57|453.17|455.34|452.94|455.57|453.17|455.34|452.94|0
1649173460000|2022-04-05 15:44:20|455.1|452.7|455.1|452.7|455.1|452.7|455.1|452.7|0
1649173470000|2022-04-05 15:44:30|454.86|452.46|454.51|452.11|454.86|452.46|454.51|452.11|0
1649173480000|2022-04-05 15:44:40|454.63|452.23|453.92|451.52|454.63|452.23|453.92|451.52|0
1649173490000|2022-04-05 15:44:50|454.51|452.11|454.86|452.46|454.86|452.46|454.51|452.11|0
1649173500000|2022-04-05 15:45:00|455.1|452.7|455.93|453.53|455.93|453.53|455.1|452.7|0
1649173510000|2022-04-05 15:45:10|456.05|453.65|454.86|452.46|456.05|453.65|454.63|452.23|0
1649173520000|2022-04-05 15:45:20|454.63|452.23|454.86|452.46|455.1|452.7|454.63|452.23|0
1649173530000|2022-04-05 15:45:30|454.99|452.59|456.05|453.65|456.05|453.65|454.99|452.59|0
1649173540000|2022-04-05 15:45:40|455.81|453.41|456.52|454.12|456.52|454.12|455.81|453.41|0
1649173550000|2022-04-05 15:45:50|456.28|453.88|456.75|454.35|456.75|454.35|456.28|453.88|0
1649173560000|2022-04-05 15:46:00|456.52|454.12|457.46|455.06|457.7|455.3|456.52|454.12|0
1649173570000|2022-04-05 15:46:10|457.11|454.71|457.23|454.83|457.46|455.06|457.11|454.71|0
1649173580000|2022-04-05 15:46:20|456.75|454.35|456.75|454.35|456.75|454.35|456.52|454.12|0
1649173590000|2022-04-05 15:46:30|456.52|454.12|456.05|453.65|456.52|454.12|456.05|453.65|0
1649173600000|2022-04-05 15:46:40|456.75|454.35|456.88|454.48|456.99|454.59|456.75|454.35|0
1649173610000|2022-04-05 15:46:50|456.99|454.59|456.52|454.12|456.99|454.59|456.52|454.12|0
1649173620000|2022-04-05 15:47:00|456.28|453.88|456.99|454.59|456.99|454.59|456.04|453.64|0
1649173630000|2022-04-05 15:47:10|457.23|454.83|457.59|455.19|457.59|455.19|457.23|454.83|0
1649173640000|2022-04-05 15:47:20|457.46|455.06|457.11|454.71|457.46|455.06|457.11|454.71|0
1649173650000|2022-04-05 15:47:30|457.7|455.3|457.94|455.54|457.94|455.54|457.7|455.3|0
1649173660000|2022-04-05 15:47:40|457.46|455.06|457.94|455.54|457.94|455.54|457.46|455.06|0
1649173670000|2022-04-05 15:47:50|457.46|455.06|457.23|454.83|457.46|455.06|456.99|454.59|0
1649173680000|2022-04-05 15:48:00|457.94|455.54|458.17|455.77|458.17|455.77|457.7|455.3|0
1649173690000|2022-04-05 15:48:10|458.41|456.01|457.46|455.06|458.41|456.01|457.46|455.06|0
1649173700000|2022-04-05 15:48:20|457.23|454.83|456.52|454.12|457.23|454.83|456.52|454.12|0
1649173710000|2022-04-05 15:48:30|456.75|454.35|456.28|453.88|456.75|454.35|456.28|453.88|0
1649173720000|2022-04-05 15:48:40|456.52|454.12|457.7|455.3|457.7|455.3|456.28|453.88|0
1649173730000|2022-04-05 15:48:50|457.46|455.06|457.7|455.3|457.7|455.3|457.46|455.06|0
1649173740000|2022-04-05 15:49:00|457.94|455.54|458.65|456.25|458.65|456.25|457.94|455.54|0
1649173750000|2022-04-05 15:49:10|458.41|456.01|458.41|456.01|458.41|456.01|458.41|456.01|0
1649173760000|2022-04-05 15:49:20|458.17|455.77|457.7|455.3|458.41|456.01|457.7|455.3|0
1649173770000|2022-04-05 15:49:30|457.46|455.06|457.7|455.3|457.7|455.3|457.46|455.06|0
1649173780000|2022-04-05 15:49:40|457.23|454.83|457.46|455.06|457.46|455.06|457.23|454.83|0
1649173790000|2022-04-05 15:49:50|457.23|454.83|457.94|455.54|457.94|455.54|457.23|454.83|0
1649173800000|2022-04-05 15:50:00|457.7|455.3|458.17|455.77|458.17|455.77|457.7|455.3|0
1649173810000|2022-04-05 15:50:10|457.94|455.54|457.94|455.54|457.94|455.54|457.7|455.3|0
1649173820000|2022-04-05 15:50:20|457.46|455.06|456.75|454.35|457.46|455.06|456.75|454.35|0
1649173830000|2022-04-05 15:50:30|456.28|453.88|456.99|454.59|457.23|454.83|456.28|453.88|0
1649173840000|2022-04-05 15:50:40|456.75|454.35|456.52|454.12|456.75|454.35|456.52|454.12|0
1649173850000|2022-04-05 15:50:50|456.99|454.59|456.75|454.35|456.99|454.59|456.75|454.35|0
1649173860000|2022-04-05 15:51:00|457.23|454.83|457.7|455.3|458.17|455.77|457.23|454.83|0
1649173870000|2022-04-05 15:51:10|458.17|455.77|457.23|454.83|458.17|455.77|457.23|454.83|0
1649173880000|2022-04-05 15:51:20|456.75|454.35|456.04|453.64|456.75|454.35|456.04|453.64|0
1649173890000|2022-04-05 15:51:30|456.28|453.88|456.04|453.64|456.75|454.35|456.04|453.64|0
1649173900000|2022-04-05 15:51:40|455.81|453.41|455.81|453.41|455.81|453.41|455.81|453.41|0
1649173910000|2022-04-05 15:51:50|455.57|453.17|455.57|453.17|455.57|453.17|455.57|453.17|0
1649173920000|2022-04-05 15:52:00|456.04|453.64|455.34|452.94|456.04|453.64|455.34|452.94|0
1649173930000|2022-04-05 15:52:10|455.1|452.7|455.1|452.7|455.1|452.7|455.1|452.7|0
1649173940000|2022-04-05 15:52:20|455.34|452.94|455.34|452.94|455.57|453.17|455.34|452.94|0
1649173950000|2022-04-05 15:52:30|455.57|453.17|456.52|454.12|456.52|454.12|455.57|453.17|0
1649173960000|2022-04-05 15:52:40|456.28|453.88|456.28|453.88|456.4|454|456.28|453.88|0
1649173970000|2022-04-05 15:52:50|456.52|454.12|456.99|454.59|456.99|454.59|456.52|454.12|0
1649173980000|2022-04-05 15:53:00|457.23|454.83|457.94|455.54|458.17|455.77|457.23|454.83|0
1649173990000|2022-04-05 15:53:10|458.17|455.77|458.17|455.77|458.41|456.01|458.17|455.77|0
1649174000000|2022-04-05 15:53:20|457.94|455.54|459.59|457.19|459.59|457.19|457.94|455.54|0
1649174010000|2022-04-05 15:53:30|459.83|457.43|459.35|456.95|459.83|457.43|459.35|456.95|0
1649174020000|2022-04-05 15:53:40|459.12|456.72|459.12|456.72|459.12|456.72|458.88|456.48|0
1649174030000|2022-04-05 15:53:50|459.59|457.19|459.35|456.95|459.83|457.43|459.35|456.95|0
1649174040000|2022-04-05 15:54:00|459.59|457.19|459.12|456.72|459.59|457.19|459.12|456.72|0
1649174050000|2022-04-05 15:54:10|459.59|457.19|459.83|457.43|460.54|458.14|459.59|457.19|0
1649174060000|2022-04-05 15:54:20|460.06|457.66|460.78|458.38|460.78|458.38|460.06|457.66|0
1649174070000|2022-04-05 15:54:30|461.01|458.61|460.78|458.38|461.25|458.85|460.78|458.38|0
1649174080000|2022-04-05 15:54:40|460.66|458.26|459.83|457.43|460.66|458.26|459.83|457.43|0
1649174090000|2022-04-05 15:54:50|459.59|457.19|459.12|456.72|459.59|457.19|459.12|456.72|0
1649174100000|2022-04-05 15:55:00|458.88|456.48|459.12|456.72|459.12|456.72|458.64|456.24|0
1649174110000|2022-04-05 15:55:10|460.06|457.66|459.83|457.43|460.3|457.9|459.83|457.43|0
1649174120000|2022-04-05 15:55:20|459.35|456.95|458.88|456.48|459.35|456.95|458.88|456.48|0
1649174130000|2022-04-05 15:55:30|459.12|456.72|459.59|457.19|459.59|457.19|459.12|456.72|0
1649174140000|2022-04-05 15:55:40|459.12|456.72|459.12|456.72|459.12|456.72|458.64|456.24|0
1649174150000|2022-04-05 15:55:50|459.59|457.19|458.88|456.48|459.59|457.19|458.88|456.48|0
1649174160000|2022-04-05 15:56:00|459.12|456.72|458.88|456.48|459.12|456.72|458.64|456.24|0
1649174170000|2022-04-05 15:56:10|459.12|456.72|458.88|456.48|459.12|456.72|458.88|456.48|0
1649174180000|2022-04-05 15:56:20|459.12|456.72|459.12|456.72|459.12|456.72|458.88|456.48|0
1649174190000|2022-04-05 15:56:30|459|456.6|459.59|457.19|459.83|457.43|459|456.6|0
1649174200000|2022-04-05 15:56:40|459.24|456.84|459.35|456.95|459.35|456.95|459.24|456.84|0
1649174210000|2022-04-05 15:56:50|459.59|457.19|460.06|457.66|460.06|457.66|459.59|457.19|0
1649174220000|2022-04-05 15:57:00|459.35|456.95|460.3|457.9|460.3|457.9|459.35|456.95|0
1649174230000|2022-04-05 15:57:10|460.54|458.14|461.37|458.97|461.37|458.97|460.54|458.14|0
1649174240000|2022-04-05 15:57:20|461.49|459.09|461.01|458.61|461.49|459.09|461.01|458.61|0
1649174250000|2022-04-05 15:57:30|460.77|458.37|461.25|458.85|461.25|458.85|460.77|458.37|0
1649174260000|2022-04-05 15:57:40|461.01|458.61|460.3|457.9|461.01|458.61|460.06|457.66|0
1649174270000|2022-04-05 15:57:50|460.54|458.14|460.54|458.14|460.54|458.14|460.54|458.14|0
1649174280000|2022-04-05 15:58:00|461.25|458.85|461.96|459.56|461.96|459.56|461.25|458.85|0
1649174290000|2022-04-05 15:58:10|461.72|459.32|461.96|459.56|461.96|459.56|461.72|459.32|0
1649174300000|2022-04-05 15:58:20|461.25|458.85|460.77|458.37|461.25|458.85|460.77|458.37|0
1649174310000|2022-04-05 15:58:30|461.25|458.85|460.77|458.37|461.25|458.85|460.77|458.37|0
1649174320000|2022-04-05 15:58:40|460.54|458.14|461.01|458.61|461.01|458.61|460.54|458.14|0
1649174330000|2022-04-05 15:58:50|461.25|458.85|461.49|459.09|461.49|459.09|461.25|458.85|0
1649174340000|2022-04-05 15:59:00|461.96|459.56|461.49|459.09|461.96|459.56|461.49|459.09|0
1649174350000|2022-04-05 15:59:10|461.72|459.32|461.49|459.09|461.72|459.32|461.49|459.09|0
1649174360000|2022-04-05 15:59:20|461.25|458.85|461.72|459.32|461.96|459.56|461.25|458.85|0
1649174370000|2022-04-05 15:59:30|461.96|459.56|461.72|459.32|461.96|459.56|461.49|459.09|0
1649174380000|2022-04-05 15:59:40|461.49|459.09|461.49|459.09|461.49|459.09|461.49|459.09|0
1649174390000|2022-04-05 15:59:50|461.25|458.85|461.96|459.56|462.2|459.8|461.25|458.85|0
1649174400000|2022-04-05 16:00:00|462.2|459.8|461.72|459.32|462.2|459.8|461.72|459.32|0
1649174410000|2022-04-05 16:00:10|461.25|458.85|461.01|458.61|461.25|458.85|461.01|458.61|0
1649174420000|2022-04-05 16:00:20|460.77|458.37|460.42|458.02|460.77|458.37|460.3|457.9|0
1649174430000|2022-04-05 16:00:30|460.3|457.9|460.54|458.14|460.54|458.14|459.83|457.43|0
1649174440000|2022-04-05 16:00:40|460.77|458.37|461.49|459.09|461.49|459.09|460.77|458.37|0
1649174450000|2022-04-05 16:00:50|461.72|459.32|461.96|459.56|461.96|459.56|461.72|459.32|0
1649174460000|2022-04-05 16:01:00|462.2|459.8|462.91|460.51|463.14|460.74|462.2|459.8|0
1649174470000|2022-04-05 16:01:10|462.67|460.27|463.38|460.98|463.62|461.22|462.67|460.27|0
1649174480000|2022-04-05 16:01:20|463.62|461.22|464.57|462.17|464.57|462.17|463.62|461.22|0
1649174490000|2022-04-05 16:01:30|464.8|462.4|465.04|462.64|465.04|462.64|464.8|462.4|0
1649174500000|2022-04-05 16:01:40|464.8|462.4|464.09|461.69|464.8|462.4|464.09|461.69|0
1649174510000|2022-04-05 16:01:50|464.57|462.17|464.8|462.4|464.8|462.4|464.57|462.17|0
1649174520000|2022-04-05 16:02:00|465.04|462.64|465.04|462.64|465.04|462.64|464.8|462.4|0
1649174530000|2022-04-05 16:02:10|464.8|462.4|463.38|460.98|464.8|462.4|463.38|460.98|0
1649174540000|2022-04-05 16:02:20|463.74|461.34|463.86|461.46|463.86|461.46|463.38|460.98|0
1649174550000|2022-04-05 16:02:30|463.62|461.22|463.38|460.98|463.62|461.22|463.38|460.98|0
1649174560000|2022-04-05 16:02:40|463.62|461.22|463.86|461.46|463.86|461.46|463.62|461.22|0
1649174570000|2022-04-05 16:02:50|464.09|461.69|464.09|461.69|464.33|461.93|464.09|461.69|0
1649174580000|2022-04-05 16:03:00|464.57|462.17|464.09|461.69|464.8|462.4|464.09|461.69|0
1649174590000|2022-04-05 16:03:10|463.86|461.46|463.62|461.22|463.86|461.46|463.62|461.22|0
1649174600000|2022-04-05 16:03:20|463.14|460.74|462.91|460.51|463.38|460.98|462.91|460.51|0
1649174610000|2022-04-05 16:03:30|463.14|460.74|463.38|460.98|463.38|460.98|463.14|460.74|0
1649174620000|2022-04-05 16:03:40|462.91|460.51|463.14|460.74|463.14|460.74|462.43|460.03|0
1649174630000|2022-04-05 16:03:50|462.67|460.27|462.67|460.27|462.67|460.27|462.43|460.03|0
1649174640000|2022-04-05 16:04:00|462.91|460.51|463.38|460.98|463.38|460.98|462.91|460.51|0
1649174650000|2022-04-05 16:04:10|463.27|460.87|463.38|460.98|463.62|461.22|463.27|460.87|0
1649174660000|2022-04-05 16:04:20|463.14|460.74|462.91|460.51|463.14|460.74|462.91|460.51|0
1649174670000|2022-04-05 16:04:30|463.14|460.74|462.67|460.27|463.14|460.74|462.67|460.27|0
1649174680000|2022-04-05 16:04:40|462.43|460.03|461.96|459.56|462.43|460.03|461.96|459.56|0
1649174690000|2022-04-05 16:04:50|461.48|459.08|461.72|459.32|461.72|459.32|461.48|459.08|0
1649174700000|2022-04-05 16:05:00|461.48|459.08|461.48|459.08|461.72|459.32|461.48|459.08|0
1649174710000|2022-04-05 16:05:10|461.25|458.85|460.54|458.14|461.25|458.85|460.54|458.14|0
1649174720000|2022-04-05 16:05:20|461.01|458.61|460.54|458.14|461.25|458.85|460.54|458.14|0
1649174730000|2022-04-05 16:05:30|460.77|458.37|461.01|458.61|461.01|458.61|460.77|458.37|0
1649174740000|2022-04-05 16:05:40|460.77|458.37|460.77|458.37|460.77|458.37|460.77|458.37|0
1649174750000|2022-04-05 16:05:50|460.54|458.14|460.3|457.9|460.54|458.14|460.06|457.66|0
1649174760000|2022-04-05 16:06:00|459.83|457.43|459.59|457.19|460.06|457.66|459.59|457.19|0
1649174770000|2022-04-05 16:06:10|459.83|457.43|460.06|457.66|460.06|457.66|459.83|457.43|0
1649174780000|2022-04-05 16:06:20|460.3|457.9|459.59|457.19|460.3|457.9|459.59|457.19|0
1649174790000|2022-04-05 16:06:30|460.06|457.66|459.59|457.19|460.3|457.9|459.59|457.19|0
1649174800000|2022-04-05 16:06:40|459.35|456.95|459.59|457.19|459.59|457.19|459.35|456.95|0
1649174810000|2022-04-05 16:06:50|459.35|456.95|459.12|456.72|459.48|457.08|459.12|456.72|0
1649174820000|2022-04-05 16:07:00|459.35|456.95|459.35|456.95|459.35|456.95|459.12|456.72|0
1649174830000|2022-04-05 16:07:10|459.12|456.72|459.71|457.31|459.71|457.31|459.12|456.72|0
1649174840000|2022-04-05 16:07:20|459.59|457.19|459.48|457.08|459.59|457.19|459.35|456.95|0
1649174850000|2022-04-05 16:07:30|459.12|456.72|460.19|457.79|460.19|457.79|459.12|456.72|0
1649174860000|2022-04-05 16:07:40|460.06|457.66|459.83|457.43|460.06|457.66|459.83|457.43|0
1649174870000|2022-04-05 16:07:50|459.59|457.19|458.88|456.48|459.59|457.19|458.88|456.48|0
1649174880000|2022-04-05 16:08:00|458.77|456.37|458.64|456.24|458.88|456.48|458.41|456.01|0
1649174890000|2022-04-05 16:08:10|458.41|456.01|458.41|456.01|458.41|456.01|458.41|456.01|0
1649174900000|2022-04-05 16:08:20|458.64|456.24|458.64|456.24|458.64|456.24|458.64|456.24|0
1649174910000|2022-04-05 16:08:30|458.88|456.48|459.12|456.72|459.12|456.72|458.88|456.48|0
1649174920000|2022-04-05 16:08:40|458.88|456.48|459.59|457.19|459.59|457.19|458.88|456.48|0
1649174930000|2022-04-05 16:08:50|459.83|457.43|460.54|458.14|460.54|458.14|459.83|457.43|0
1649174940000|2022-04-05 16:09:00|460.3|457.9|460.54|458.14|460.54|458.14|460.3|457.9|0
1649174950000|2022-04-05 16:09:10|460.77|458.37|460.42|458.02|460.77|458.37|460.06|457.66|0
1649174960000|2022-04-05 16:09:20|460.3|457.9|460.3|457.9|460.3|457.9|460.06|457.66|0
1649174970000|2022-04-05 16:09:30|460.06|457.66|460.06|457.66|460.06|457.66|459.83|457.43|0
1649174980000|2022-04-05 16:09:40|459.12|456.72|459.83|457.43|459.83|457.43|459.12|456.72|0
1649174990000|2022-04-05 16:09:50|460.06|457.66|460.19|457.79|460.3|457.9|460.06|457.66|0
1649175000000|2022-04-05 16:10:00|459.83|457.43|460.06|457.66|460.06|457.66|459.83|457.43|0
1649175010000|2022-04-05 16:10:10|459.83|457.43|459.35|456.95|460.06|457.66|459.35|456.95|0
1649175020000|2022-04-05 16:10:20|459.59|457.19|459.12|456.72|459.59|457.19|459.12|456.72|0
1649175030000|2022-04-05 16:10:30|459.35|456.95|459.59|457.19|459.59|457.19|459.35|456.95|0
1649175040000|2022-04-05 16:10:40|459.35|456.95|460.06|457.66|460.06|457.66|459.35|456.95|0
1649175050000|2022-04-05 16:10:50|459.83|457.43|459.35|456.95|459.83|457.43|459.35|456.95|0
1649175060000|2022-04-05 16:11:00|459.59|457.19|459.83|457.43|459.83|457.43|459.59|457.19|0
1649175070000|2022-04-05 16:11:10|460.06|457.66|460.3|457.9|460.54|458.14|460.06|457.66|0
1649175080000|2022-04-05 16:11:20|460.06|457.66|460.54|458.14|460.54|458.14|460.06|457.66|0
1649175090000|2022-04-05 16:11:30|460.77|458.37|461.25|458.85|461.48|459.08|460.77|458.37|0
1649175100000|2022-04-05 16:11:40|461.01|458.61|461.01|458.61|461.25|458.85|461.01|458.61|0
1649175110000|2022-04-05 16:11:50|460.66|458.26|460.77|458.37|460.77|458.37|460.54|458.14|0
1649175120000|2022-04-05 16:12:00|460.54|458.14|460.77|458.37|460.77|458.37|460.54|458.14|0
1649175130000|2022-04-05 16:12:10|461.01|458.61|461.01|458.61|461.25|458.85|461.01|458.61|0
1649175140000|2022-04-05 16:12:20|461.25|458.85|461.01|458.61|461.48|459.08|461.01|458.61|0
1649175150000|2022-04-05 16:12:30|461.25|458.85|460.9|458.5|461.25|458.85|460.9|458.5|0
1649175160000|2022-04-05 16:12:40|460.77|458.37|461.25|458.85|461.25|458.85|460.77|458.37|0
1649175170000|2022-04-05 16:12:50|461.01|458.61|461.25|458.85|461.25|458.85|461.01|458.61|0
1649175180000|2022-04-05 16:13:00|460.77|458.37|461.61|459.21|461.61|459.21|460.77|458.37|0
1649175190000|2022-04-05 16:13:10|461.48|459.08|460.77|458.37|461.48|459.08|460.77|458.37|0
1649175200000|2022-04-05 16:13:20|460.3|457.9|459.83|457.43|460.3|457.9|459.83|457.43|0
1649175210000|2022-04-05 16:13:30|459.59|457.19|459.59|457.19|459.59|457.19|459.35|456.95|0
1649175220000|2022-04-05 16:13:40|459.35|456.95|459.35|456.95|459.35|456.95|459.35|456.95|0
1649175230000|2022-04-05 16:13:50|459.12|456.72|459.35|456.95|459.35|456.95|458.88|456.48|0
1649175240000|2022-04-05 16:14:00|459.59|457.19|460.06|457.66|460.3|457.9|459.59|457.19|0
1649175250000|2022-04-05 16:14:10|460.54|458.14|460.77|458.37|460.77|458.37|460.54|458.14|0
1649175260000|2022-04-05 16:14:20|460.54|458.14|460.77|458.37|460.77|458.37|460.3|457.9|0
1649175270000|2022-04-05 16:14:30|460.54|458.14|461.01|458.61|461.01|458.61|460.54|458.14|0
1649175280000|2022-04-05 16:14:40|460.77|458.37|461.01|458.61|461.25|458.85|460.77|458.37|0
1649175290000|2022-04-05 16:14:50|460.77|458.37|460.54|458.14|460.77|458.37|460.54|458.14|0
1649175300000|2022-04-05 16:15:00|460.3|457.9|460.54|458.14|460.77|458.37|460.3|457.9|0
1649175310000|2022-04-05 16:15:10|460.77|458.37|461.48|459.08|461.48|459.08|460.77|458.37|0
1649175320000|2022-04-05 16:15:20|461.72|459.32|461.96|459.56|462.19|459.79|461.72|459.32|0
1649175330000|2022-04-05 16:15:30|461.72|459.32|461.48|459.08|461.96|459.56|461.48|459.08|0
1649175340000|2022-04-05 16:15:40|461.72|459.32|461.96|459.56|461.96|459.56|461.72|459.32|0
1649175350000|2022-04-05 16:15:50|462.19|459.79|462.43|460.03|462.67|460.27|462.19|459.79|0
1649175360000|2022-04-05 16:16:00|462.19|459.79|461.48|459.08|462.19|459.79|461.48|459.08|0
1649175370000|2022-04-05 16:16:10|461.25|458.85|461.25|458.85|461.25|458.85|461.25|458.85|0
1649175380000|2022-04-05 16:16:20|461.01|458.61|460.77|458.37|461.01|458.61|460.77|458.37|0
1649175390000|2022-04-05 16:16:30|460.54|458.14|461.25|458.85|461.25|458.85|460.54|458.14|0
1649175400000|2022-04-05 16:16:40|461.72|459.32|462.19|459.79|462.19|459.79|461.72|459.32|0
1649175410000|2022-04-05 16:16:50|462.43|460.03|462.67|460.27|462.67|460.27|462.43|460.03|0
1649175420000|2022-04-05 16:17:00|462.43|460.03|462.43|460.03|462.67|460.27|462.19|459.79|0
1649175430000|2022-04-05 16:17:10|462.19|459.79|463.14|460.74|463.14|460.74|462.19|459.79|0
1649175440000|2022-04-05 16:17:20|462.9|460.5|463.14|460.74|463.14|460.74|462.9|460.5|0
1649175450000|2022-04-05 16:17:30|462.9|460.5|462.67|460.27|462.9|460.5|462.67|460.27|0
1649175460000|2022-04-05 16:17:40|462.43|460.03|462.08|459.68|462.43|460.03|462.08|459.68|0
1649175470000|2022-04-05 16:17:50|461.96|459.56|461.72|459.32|461.96|459.56|461.48|459.08|0
1649175480000|2022-04-05 16:18:00|461.96|459.56|462.19|459.79|462.19|459.79|461.96|459.56|0
1649175490000|2022-04-05 16:18:10|461.96|459.56|461.72|459.32|461.96|459.56|461.48|459.08|0
1649175500000|2022-04-05 16:18:20|461.48|459.08|462.43|460.03|462.43|460.03|461.48|459.08|0
1649175510000|2022-04-05 16:18:30|462.67|460.27|463.38|460.98|463.38|460.98|462.67|460.27|0
1649175520000|2022-04-05 16:18:40|463.62|461.22|464.33|461.93|464.33|461.93|463.62|461.22|0
1649175530000|2022-04-05 16:18:50|464.69|462.29|464.8|462.4|465.51|463.11|464.69|462.29|0
1649175540000|2022-04-05 16:19:00|465.04|462.64|464.8|462.4|465.04|462.64|464.8|462.4|0
1649175550000|2022-04-05 16:19:10|465.28|462.88|465.04|462.64|465.51|463.11|465.04|462.64|0
1649175560000|2022-04-05 16:19:20|465.28|462.88|465.51|463.11|465.51|463.11|464.8|462.4|0
1649175580000|2022-04-05 16:19:40|465.75|463.35|465.99|463.59|465.99|463.59|465.75|463.35|0
1649175590000|2022-04-05 16:19:50|466.23|463.83|466.23|463.83|466.23|463.83|465.99|463.59|0
1649175610000|2022-04-05 16:20:10|465.51|463.11|465.75|463.35|465.99|463.59|465.51|463.11|0
1649175620000|2022-04-05 16:20:20|465.87|463.47|465.75|463.35|465.87|463.47|465.75|463.35|0
1649175630000|2022-04-05 16:20:30|465.51|463.11|465.28|462.88|465.51|463.11|465.28|462.88|0
1649175640000|2022-04-05 16:20:40|465.51|463.11|465.51|463.11|465.51|463.11|465.28|462.88|0
1649175650000|2022-04-05 16:20:50|465.28|462.88|465.28|462.88|465.28|462.88|465.28|462.88|0
1649175660000|2022-04-05 16:21:00|465.04|462.64|465.28|462.88|465.51|463.11|465.04|462.64|0
1649175670000|2022-04-05 16:21:10|465.04|462.64|465.04|462.64|465.04|462.64|464.8|462.4|0
1649175680000|2022-04-05 16:21:20|464.8|462.4|464.56|462.16|465.04|462.64|464.56|462.16|0
1649175690000|2022-04-05 16:21:30|464.8|462.4|465.04|462.64|465.28|462.88|464.8|462.4|0
1649175700000|2022-04-05 16:21:40|465.28|462.88|465.51|463.11|465.51|463.11|465.28|462.88|0
1649175710000|2022-04-05 16:21:50|465.28|462.88|465.51|463.11|465.51|463.11|465.28|462.88|0
1649175720000|2022-04-05 16:22:00|465.28|462.88|465.51|463.11|465.51|463.11|465.28|462.88|0
1649175730000|2022-04-05 16:22:10|465.75|463.35|467.65|465.25|467.65|465.25|465.75|463.35|0
1649175740000|2022-04-05 16:22:20|467.41|465.01|467.65|465.25|467.65|465.25|467.41|465.01|0
1649175750000|2022-04-05 16:22:30|467.41|465.01|466.46|464.06|467.41|465.01|466.46|464.06|0
1649175760000|2022-04-05 16:22:40|466.94|464.54|468.13|465.73|468.13|465.73|466.94|464.54|0
1649175770000|2022-04-05 16:22:50|467.89|465.49|467.89|465.49|467.89|465.49|467.65|465.25|0
1649175780000|2022-04-05 16:23:00|468.13|465.73|468.13|465.73|468.13|465.73|468.13|465.73|0
1649175800000|2022-04-05 16:23:20|467.89|465.49|468.13|465.73|468.13|465.73|467.65|465.25|0
1649175820000|2022-04-05 16:23:40|467.89|465.49|467.65|465.25|467.89|465.49|467.65|465.25|0
1649175830000|2022-04-05 16:23:50|467.89|465.49|467.89|465.49|467.89|465.49|467.89|465.49|0
1649175840000|2022-04-05 16:24:00|468.6|466.2|468.36|465.96|468.84|466.44|468.36|465.96|0
1649175850000|2022-04-05 16:24:10|468.6|466.2|467.65|465.25|468.6|466.2|467.65|465.25|0
1649175860000|2022-04-05 16:24:20|467.89|465.49|467.89|465.49|467.89|465.49|467.65|465.25|0
1649175870000|2022-04-05 16:24:30|467.65|465.25|467.41|465.01|467.65|465.25|467.41|465.01|0
1649175880000|2022-04-05 16:24:40|467.65|465.25|467.41|465.01|467.65|465.25|467.41|465.01|0
1649175890000|2022-04-05 16:24:50|466.94|464.54|466.7|464.3|466.94|464.54|466.7|464.3|0
1649175900000|2022-04-05 16:25:00|467.65|465.25|467.89|465.49|467.89|465.49|467.65|465.25|0
1649175910000|2022-04-05 16:25:10|467.41|465.01|467.89|465.49|467.89|465.49|467.41|465.01|0
1649175920000|2022-04-05 16:25:20|467.65|465.25|467.65|465.25|467.89|465.49|467.65|465.25|0
1649175930000|2022-04-05 16:25:30|467.89|465.49|468.36|465.96|468.36|465.96|467.89|465.49|0
1649175940000|2022-04-05 16:25:40|468.12|465.72|468.01|465.61|468.12|465.72|468.01|465.61|0
1649175950000|2022-04-05 16:25:50|467.89|465.49|468.12|465.72|468.12|465.72|467.89|465.49|0
1649175960000|2022-04-05 16:26:00|467.89|465.49|468.12|465.72|468.12|465.72|467.65|465.25|0
1649175970000|2022-04-05 16:26:10|467.89|465.49|467.65|465.25|467.89|465.49|467.41|465.01|0
1649175980000|2022-04-05 16:26:20|467.41|465.01|467.65|465.25|467.65|465.25|467.41|465.01|0
1649175990000|2022-04-05 16:26:30|467.41|465.01|467.17|464.77|467.65|465.25|467.17|464.77|0
1649176000000|2022-04-05 16:26:40|466.7|464.3|466.7|464.3|466.7|464.3|466.7|464.3|0
1649176010000|2022-04-05 16:26:50|466.94|464.54|467.89|465.49|467.89|465.49|466.94|464.54|0
1649176020000|2022-04-05 16:27:00|468.12|465.72|468.36|465.96|468.36|465.96|467.89|465.49|0
1649176030000|2022-04-05 16:27:10|468.84|466.44|469.08|466.68|469.08|466.68|468.84|466.44|0
1649176040000|2022-04-05 16:27:20|468.6|466.2|468.36|465.96|468.84|466.44|468.36|465.96|0
1649176050000|2022-04-05 16:27:30|468.6|466.2|469.55|467.15|469.55|467.15|468.6|466.2|0
1649176060000|2022-04-05 16:27:40|469.31|466.91|469.31|466.91|469.31|466.91|469.31|466.91|0
1649176070000|2022-04-05 16:27:50|469.08|466.68|468.84|466.44|469.08|466.68|468.84|466.44|0
1649176080000|2022-04-05 16:28:00|468.6|466.2|468.36|465.96|468.84|466.44|468.36|465.96|0
1649176090000|2022-04-05 16:28:10|468.6|466.2|468.6|466.2|468.6|466.2|468.36|465.96|0
1649176100000|2022-04-05 16:28:20|468.12|465.72|468.6|466.2|468.6|466.2|468.12|465.72|0
1649176110000|2022-04-05 16:28:30|468.84|466.44|468.84|466.44|468.84|466.44|468.84|466.44|0
1649176120000|2022-04-05 16:28:40|469.08|466.68|468.84|466.44|469.31|466.91|468.84|466.44|0
1649176130000|2022-04-05 16:28:50|469.08|466.68|468.84|466.44|469.08|466.68|468.84|466.44|0
1649176140000|2022-04-05 16:29:00|469.08|466.68|469.08|466.68|469.08|466.68|469.08|466.68|0
1649176150000|2022-04-05 16:29:10|468.84|466.44|468.84|466.44|469.08|466.68|468.84|466.44|0
1649176160000|2022-04-05 16:29:20|468.6|466.2|468.84|466.44|468.84|466.44|468.36|465.96|0
1649176170000|2022-04-05 16:29:30|469.08|466.68|469.08|466.68|469.08|466.68|468.84|466.44|0
1649176180000|2022-04-05 16:29:40|468.84|466.44|469.08|466.68|469.08|466.68|468.84|466.44|0
1649176190000|2022-04-05 16:29:50|468.84|466.44|469.08|466.68|469.08|466.68|468.84|466.44|0
1649176200000|2022-04-05 16:30:00|469.31|466.91|469.55|467.15|469.55|467.15|469.31|466.91|0
1649176210000|2022-04-05 16:30:10|469.79|467.39|469.79|467.39|470.03|467.63|469.79|467.39|0
1649176220000|2022-04-05 16:30:20|469.55|467.15|469.31|466.91|469.55|467.15|468.84|466.44|0
1649176230000|2022-04-05 16:30:30|469.55|467.15|469.31|466.91|469.55|467.15|469.31|466.91|0
1649176240000|2022-04-05 16:30:40|469.55|467.15|469.31|466.91|469.55|467.15|469.07|466.67|0
1649176250000|2022-04-05 16:30:50|469.43|467.03|470.25|467.85|470.38|467.98|469.19|466.79|0
1649176260000|2022-04-05 16:31:00|470.73|468.33|470.96|468.56|471.2|468.8|470.73|468.33|0
1649176270000|2022-04-05 16:31:10|470.73|468.33|470.73|468.33|470.96|468.56|470.73|468.33|0
1649176280000|2022-04-05 16:31:20|470.28|467.88|469.33|466.93|470.28|467.88|469.33|466.93|0
1649176290000|2022-04-05 16:31:30|469.57|467.17|468.89|466.49|470.04|467.64|468.89|466.49|0
1649176300000|2022-04-05 16:31:40|469.11|466.71|469.11|466.71|469.11|466.71|469.11|466.71|0
1649176310000|2022-04-05 16:31:50|469.58|467.18|469.58|467.18|469.82|467.42|469.58|467.18|0
1649176320000|2022-04-05 16:32:00|469.82|467.42|469.58|467.18|469.82|467.42|469.58|467.18|0
1649176330000|2022-04-05 16:32:10|469.82|467.42|469.58|467.18|469.82|467.42|469.58|467.18|0
1649176340000|2022-04-05 16:32:20|469.94|467.54|469.94|467.54|469.94|467.54|469.94|467.54|0
1649176350000|2022-04-05 16:32:30|470.06|467.66|469.71|467.31|470.06|467.66|469.71|467.31|0
1649176360000|2022-04-05 16:32:40|469.35|466.95|469|466.6|469.35|466.95|468.87|466.47|0
1649176370000|2022-04-05 16:32:50|468.87|466.47|468.4|466|468.87|466.47|468.4|466|0
1649176380000|2022-04-05 16:33:00|468.16|465.76|467.93|465.53|468.16|465.76|467.93|465.53|0
1649176390000|2022-04-05 16:33:10|468.15|465.75|467.62|465.22|468.15|465.75|467.62|465.22|0
1649176400000|2022-04-05 16:33:20|468.1|465.7|467.86|465.46|468.1|465.7|467.86|465.46|0
1649176410000|2022-04-05 16:33:30|467.62|465.22|467.75|465.35|467.86|465.46|467.62|465.22|0
1649176420000|2022-04-05 16:33:40|467.61|465.21|467.61|465.21|467.84|465.44|467.61|465.21|0
1649176430000|2022-04-05 16:33:50|467.84|465.44|467.61|465.21|467.84|465.44|467.61|465.21|0
1649176440000|2022-04-05 16:34:00|467.84|465.44|468.56|466.16|468.56|466.16|467.84|465.44|0
1649176450000|2022-04-05 16:34:10|468.32|465.92|468.08|465.68|468.32|465.92|467.84|465.44|0
1649176460000|2022-04-05 16:34:20|468.56|466.16|468.32|465.92|468.56|466.16|468.32|465.92|0
1649176470000|2022-04-05 16:34:30|467.61|465.21|467.61|465.21|467.61|465.21|467.37|464.97|0
1649176480000|2022-04-05 16:34:40|468.08|465.68|467.97|465.57|468.08|465.68|467.97|465.57|0
1649176490000|2022-04-05 16:34:50|467.84|465.44|468.08|465.68|468.08|465.68|467.61|465.21|0
1649176500000|2022-04-05 16:35:00|468.32|465.92|468.56|466.16|468.56|466.16|468.32|465.92|0
1649176510000|2022-04-05 16:35:10|468.8|466.4|468.8|466.4|469.03|466.63|468.8|466.4|0
1649176520000|2022-04-05 16:35:20|468.56|466.16|468.8|466.4|468.8|466.4|468.56|466.16|0
1649176530000|2022-04-05 16:35:30|469.03|466.63|469.03|466.63|469.03|466.63|468.92|466.52|0
1649176540000|2022-04-05 16:35:40|468.8|466.4|469.75|467.35|469.75|467.35|468.8|466.4|0
1649176550000|2022-04-05 16:35:50|469.51|467.11|469.27|466.87|469.51|467.11|469.27|466.87|0
1649176560000|2022-04-05 16:36:00|469.39|466.99|469.51|467.11|469.51|467.11|469.27|466.87|0
1649176570000|2022-04-05 16:36:10|469.27|466.87|469.51|467.11|469.51|467.11|469.27|466.87|0
1649176580000|2022-04-05 16:36:20|469.03|466.63|468.32|465.92|469.03|466.63|468.32|465.92|0
1649176590000|2022-04-05 16:36:30|468.08|465.68|468.08|465.68|468.08|465.68|467.84|465.44|0
1649176600000|2022-04-05 16:36:40|467.84|465.44|467.84|465.44|467.84|465.44|467.84|465.44|0
1649176610000|2022-04-05 16:36:50|467.61|465.21|467.13|464.73|467.61|465.21|467.13|464.73|0
1649176620000|2022-04-05 16:37:00|466.66|464.26|466.66|464.26|467.13|464.73|466.66|464.26|0
1649176630000|2022-04-05 16:37:10|466.89|464.49|466.42|464.02|466.89|464.49|466.42|464.02|0
1649176640000|2022-04-05 16:37:20|466.18|463.78|465.94|463.54|466.18|463.78|465.94|463.54|0
1649176650000|2022-04-05 16:37:30|465.71|463.31|465.71|463.31|465.71|463.31|465.71|463.31|0
1649176660000|2022-04-05 16:37:40|465.47|463.07|465.71|463.31|465.71|463.31|465.47|463.07|0
1649176670000|2022-04-05 16:37:50|465.94|463.54|465.71|463.31|465.94|463.54|465.71|463.31|0
1649176680000|2022-04-05 16:38:00|465.94|463.54|465.94|463.54|465.94|463.54|465.71|463.31|0
1649176690000|2022-04-05 16:38:10|466.42|464.02|467.13|464.73|467.13|464.73|466.42|464.02|0
1649176700000|2022-04-05 16:38:20|466.89|464.49|466.89|464.49|466.89|464.49|466.89|464.49|0
1649176710000|2022-04-05 16:38:30|467.13|464.73|467.37|464.97|467.37|464.97|467.13|464.73|0
1649176720000|2022-04-05 16:38:40|467.61|465.21|466.89|464.49|467.61|465.21|466.66|464.26|0
1649176730000|2022-04-05 16:38:50|466.78|464.38|466.18|463.78|466.78|464.38|466.18|463.78|0
1649176740000|2022-04-05 16:39:00|465.94|463.54|465.94|463.54|465.94|463.54|465.71|463.31|0
1649176750000|2022-04-05 16:39:10|466.18|463.78|466.18|463.78|466.42|464.02|466.18|463.78|0
1649176760000|2022-04-05 16:39:20|465.94|463.54|466.18|463.78|466.18|463.78|465.94|463.54|0
1649176770000|2022-04-05 16:39:30|465.94|463.54|465.71|463.31|465.94|463.54|465.71|463.31|0
1649176780000|2022-04-05 16:39:40|465.47|463.07|464.52|462.12|465.47|463.07|464.52|462.12|0
1649176790000|2022-04-05 16:39:50|464.76|462.36|464.99|462.59|465.23|462.83|464.76|462.36|0
1649176800000|2022-04-05 16:40:00|466.18|463.78|465.47|463.07|466.18|463.78|465.47|463.07|0
1649176810000|2022-04-05 16:40:10|465.23|462.83|465.47|463.07|465.71|463.31|465.23|462.83|0
1649176820000|2022-04-05 16:40:20|465.71|463.31|465.71|463.31|465.94|463.54|465.71|463.31|0
1649176830000|2022-04-05 16:40:30|465.47|463.07|465.23|462.83|465.47|463.07|465.23|462.83|0
1649176840000|2022-04-05 16:40:40|465.47|463.07|465.71|463.31|465.71|463.31|465.47|463.07|0
1649176850000|2022-04-05 16:40:50|466.18|463.78|465.59|463.19|466.18|463.78|465.47|463.07|0
1649176860000|2022-04-05 16:41:00|465.47|463.07|465.71|463.31|465.71|463.31|465.35|462.95|0
1649176870000|2022-04-05 16:41:10|465.94|463.54|466.18|463.78|466.42|464.02|465.94|463.54|0
1649176880000|2022-04-05 16:41:20|465.94|463.54|466.18|463.78|466.18|463.78|465.71|463.31|0
1649176890000|2022-04-05 16:41:30|465.94|463.54|465.47|463.07|465.94|463.54|465.47|463.07|0
1649176900000|2022-04-05 16:41:40|465.23|462.83|465.47|463.07|465.47|463.07|464.99|462.59|0
1649176910000|2022-04-05 16:41:50|465.94|463.54|466.18|463.78|466.18|463.78|465.94|463.54|0
1649176920000|2022-04-05 16:42:00|466.42|464.02|467.13|464.73|467.13|464.73|466.18|463.78|0
1649176930000|2022-04-05 16:42:10|466.89|464.49|467.13|464.73|467.13|464.73|466.89|464.49|0
1649176940000|2022-04-05 16:42:20|466.89|464.49|466.89|464.49|466.89|464.49|466.66|464.26|0
1649176950000|2022-04-05 16:42:30|467.13|464.73|467.13|464.73|467.13|464.73|467.13|464.73|0
1649176960000|2022-04-05 16:42:40|466.42|464.02|466.89|464.49|466.89|464.49|466.42|464.02|0
1649176970000|2022-04-05 16:42:50|466.66|464.26|466.66|464.26|467.13|464.73|466.66|464.26|0
1649176980000|2022-04-05 16:43:00|467.13|464.73|466.42|464.02|467.13|464.73|466.42|464.02|0
1649176990000|2022-04-05 16:43:10|466.89|464.49|466.42|464.02|466.89|464.49|466.42|464.02|0
1649177000000|2022-04-05 16:43:20|466.89|464.49|467.13|464.73|467.13|464.73|466.89|464.49|0
1649177010000|2022-04-05 16:43:30|467.37|464.97|466.89|464.49|467.37|464.97|466.89|464.49|0
1649177020000|2022-04-05 16:43:40|467.02|464.62|467.13|464.73|467.13|464.73|466.89|464.49|0
1649177030000|2022-04-05 16:43:50|467.37|464.97|467.37|464.97|467.37|464.97|467.13|464.73|0
1649177040000|2022-04-05 16:44:00|467.13|464.73|467.84|465.44|467.84|465.44|467.13|464.73|0
1649177050000|2022-04-05 16:44:10|468.08|465.68|468.32|465.92|468.32|465.92|468.08|465.68|0
1649177060000|2022-04-05 16:44:20|468.08|465.68|468.08|465.68|468.32|465.92|468.08|465.68|0
1649177070000|2022-04-05 16:44:30|467.84|465.44|468.32|465.92|468.32|465.92|467.84|465.44|0
1649177080000|2022-04-05 16:44:40|468.56|466.16|468.32|465.92|468.56|466.16|468.32|465.92|0
1649177090000|2022-04-05 16:44:50|468.56|466.16|468.08|465.68|468.56|466.16|468.08|465.68|0
1649177100000|2022-04-05 16:45:00|467.61|465.21|468.56|466.16|468.56|466.16|467.61|465.21|0
1649177110000|2022-04-05 16:45:10|468.32|465.92|468.32|465.92|468.32|465.92|468.2|465.8|0
1649177120000|2022-04-05 16:45:20|468.08|465.68|468.08|465.68|468.08|465.68|468.08|465.68|0
1649177130000|2022-04-05 16:45:30|467.84|465.44|468.32|465.92|468.32|465.92|467.84|465.44|0
1649177140000|2022-04-05 16:45:40|468.08|465.68|467.61|465.21|468.08|465.68|467.61|465.21|0
1649177150000|2022-04-05 16:45:50|467.97|465.57|466.66|464.26|467.97|465.57|466.66|464.26|0
1649177160000|2022-04-05 16:46:00|466.89|464.49|467.37|464.97|467.37|464.97|466.66|464.26|0
1649177170000|2022-04-05 16:46:10|467.61|465.21|467.13|464.73|467.84|465.44|467.13|464.73|0
1649177180000|2022-04-05 16:46:20|466.89|464.49|466.42|464.02|466.89|464.49|466.42|464.02|0
1649177190000|2022-04-05 16:46:30|466.66|464.26|467.73|465.33|467.73|465.33|466.66|464.26|0
1649177200000|2022-04-05 16:46:40|467.84|465.44|467.84|465.44|467.84|465.44|467.49|465.09|0
1649177210000|2022-04-05 16:46:50|467.61|465.21|467.61|465.21|467.61|465.21|467.61|465.21|0
1649177220000|2022-04-05 16:47:00|467.73|465.33|468.08|465.68|468.08|465.68|467.73|465.33|0
1649177230000|2022-04-05 16:47:10|468.32|465.92|468.56|466.16|468.79|466.39|468.32|465.92|0
1649177240000|2022-04-05 16:47:20|468.79|466.39|467.84|465.44|468.79|466.39|467.84|465.44|0
1649177250000|2022-04-05 16:47:30|467.37|464.97|467.37|464.97|467.61|465.21|467.37|464.97|0
1649177260000|2022-04-05 16:47:40|467.13|464.73|467.13|464.73|467.13|464.73|467.13|464.73|0
1649177270000|2022-04-05 16:47:50|466.89|464.49|467.13|464.73|467.13|464.73|466.78|464.38|0
1649177280000|2022-04-05 16:48:00|467.37|464.97|466.66|464.26|467.37|464.97|466.66|464.26|0
1649177290000|2022-04-05 16:48:10|467.13|464.73|467.13|464.73|467.37|464.97|467.13|464.73|0
1649177300000|2022-04-05 16:48:20|466.89|464.49|466.42|464.02|466.89|464.49|466.42|464.02|0
1649177310000|2022-04-05 16:48:30|466.18|463.78|466.42|464.02|466.42|464.02|466.18|463.78|0
1649177320000|2022-04-05 16:48:40|465.94|463.54|465.94|463.54|465.94|463.54|465.94|463.54|0
1649177330000|2022-04-05 16:48:50|465.71|463.31|465.23|462.83|465.71|463.31|465.23|462.83|0
1649177340000|2022-04-05 16:49:00|464.99|462.59|464.76|462.36|465.23|462.83|464.76|462.36|0
1649177350000|2022-04-05 16:49:10|464.52|462.12|464.52|462.12|464.76|462.36|464.52|462.12|0
1649177360000|2022-04-05 16:49:20|464.76|462.36|464.99|462.59|464.99|462.59|464.52|462.12|0
1649177370000|2022-04-05 16:49:30|464.76|462.36|464.76|462.36|464.76|462.36|464.52|462.12|0
1649177380000|2022-04-05 16:49:40|464.99|462.59|464.52|462.12|464.99|462.59|464.52|462.12|0
1649177390000|2022-04-05 16:49:50|464.28|461.88|464.28|461.88|464.52|462.12|464.28|461.88|0
1649177400000|2022-04-05 16:50:00|464.52|462.12|463.81|461.41|464.52|462.12|463.81|461.41|0
1649177410000|2022-04-05 16:50:10|463.57|461.17|464.52|462.12|464.52|462.12|463.57|461.17|0
1649177420000|2022-04-05 16:50:20|464.28|461.88|464.76|462.36|464.76|462.36|464.28|461.88|0
1649177430000|2022-04-05 16:50:30|464.52|462.12|465.23|462.83|465.23|462.83|464.52|462.12|0
1649177440000|2022-04-05 16:50:40|464.99|462.59|464.52|462.12|464.99|462.59|464.52|462.12|0
1649177450000|2022-04-05 16:50:50|464.76|462.36|464.52|462.12|464.76|462.36|464.52|462.12|0
1649177460000|2022-04-05 16:51:00|464.04|461.64|464.04|461.64|464.04|461.64|463.57|461.17|0
1649177470000|2022-04-05 16:51:10|463.81|461.41|463.93|461.53|464.04|461.64|463.81|461.41|0
1649177480000|2022-04-05 16:51:20|464.04|461.64|464.04|461.64|464.04|461.64|464.04|461.64|0
1649177490000|2022-04-05 16:51:30|463.81|461.41|463.33|460.93|463.81|461.41|463.09|460.69|0
1649177500000|2022-04-05 16:51:40|463.09|460.69|463.09|460.69|463.09|460.69|462.86|460.46|0
1649177510000|2022-04-05 16:51:50|462.86|460.46|463.09|460.69|463.09|460.69|462.86|460.46|0
1649177520000|2022-04-05 16:52:00|462.86|460.46|462.86|460.46|462.86|460.46|462.86|460.46|0
1649177530000|2022-04-05 16:52:10|463.33|460.93|462.62|460.22|463.33|460.93|462.62|460.22|0
1649177540000|2022-04-05 16:52:20|463.09|460.69|463.81|461.41|463.81|461.41|463.09|460.69|0
1649177550000|2022-04-05 16:52:30|464.04|461.64|463.57|461.17|464.04|461.64|463.57|461.17|0
1649177560000|2022-04-05 16:52:40|463.09|460.69|462.86|460.46|463.09|460.69|462.86|460.46|0
1649177570000|2022-04-05 16:52:50|462.62|460.22|462.62|460.22|462.62|460.22|462.38|459.98|0
1649177580000|2022-04-05 16:53:00|462.86|460.46|463.09|460.69|463.09|460.69|462.86|460.46|0
1649177590000|2022-04-05 16:53:10|463.33|460.93|463.09|460.69|463.33|460.93|463.09|460.69|0
1649177600000|2022-04-05 16:53:20|463.33|460.93|462.15|459.75|463.33|460.93|462.15|459.75|0
1649177610000|2022-04-05 16:53:30|461.91|459.51|462.38|459.98|462.38|459.98|461.91|459.51|0
1649177620000|2022-04-05 16:53:40|462.15|459.75|462.86|460.46|462.86|460.46|462.15|459.75|0
1649177630000|2022-04-05 16:53:50|462.38|459.98|461.91|459.51|462.38|459.98|461.91|459.51|0
1649177640000|2022-04-05 16:54:00|462.15|459.75|462.15|459.75|462.15|459.75|461.91|459.51|0
1649177650000|2022-04-05 16:54:10|462.03|459.63|461.91|459.51|462.03|459.63|461.91|459.51|0
1649177660000|2022-04-05 16:54:20|462.15|459.75|462.15|459.75|462.15|459.75|462.15|459.75|0
1649177670000|2022-04-05 16:54:30|461.91|459.51|462.15|459.75|462.15|459.75|461.91|459.51|0
1649177680000|2022-04-05 16:54:40|461.91|459.51|461.91|459.51|461.91|459.51|461.91|459.51|0
1649177690000|2022-04-05 16:54:50|462.15|459.75|462.15|459.75|462.15|459.75|462.15|459.75|0
1649177700000|2022-04-05 16:55:00|461.91|459.51|461.91|459.51|462.38|459.98|461.91|459.51|0
1649177710000|2022-04-05 16:55:10|462.15|459.75|462.38|459.98|462.38|459.98|461.91|459.51|0
1649177730000|2022-04-05 16:55:30|462.86|460.46|462.62|460.22|462.86|460.46|462.62|460.22|0
1649177740000|2022-04-05 16:55:40|462.38|459.98|462.62|460.22|462.62|460.22|462.38|459.98|0
1649177750000|2022-04-05 16:55:50|462.38|459.98|462.62|460.22|462.86|460.46|462.38|459.98|0
1649177760000|2022-04-05 16:56:00|462.38|459.98|462.15|459.75|462.62|460.22|462.15|459.75|0
1649177770000|2022-04-05 16:56:10|461.91|459.51|462.15|459.75|462.15|459.75|461.91|459.51|0
1649177780000|2022-04-05 16:56:20|461.91|459.51|462.15|459.75|462.15|459.75|461.91|459.51|0
1649177790000|2022-04-05 16:56:30|462.38|459.98|461.91|459.51|462.38|459.98|461.91|459.51|0
1649177800000|2022-04-05 16:56:40|462.15|459.75|461.91|459.51|462.15|459.75|461.91|459.51|0
1649177810000|2022-04-05 16:56:50|462.15|459.75|461.91|459.51|462.15|459.75|461.91|459.51|0
1649177830000|2022-04-05 16:57:10|461.67|459.27|461.91|459.51|461.91|459.51|461.67|459.27|0
1649177840000|2022-04-05 16:57:20|462.15|459.75|462.15|459.75|462.15|459.75|462.15|459.75|0
1649177850000|2022-04-05 16:57:30|462.38|459.98|462.15|459.75|462.38|459.98|462.15|459.75|0
1649177860000|2022-04-05 16:57:40|462.38|459.98|462.86|460.46|462.86|460.46|462.38|459.98|0
1649177870000|2022-04-05 16:57:50|463.09|460.69|463.57|461.17|463.57|461.17|463.09|460.69|0
1649177880000|2022-04-05 16:58:00|463.09|460.69|463.33|460.93|463.33|460.93|463.09|460.69|0
1649177890000|2022-04-05 16:58:10|463.57|461.17|463.57|461.17|463.81|461.41|463.57|461.17|0
1649177900000|2022-04-05 16:58:20|463.33|460.93|462.62|460.22|463.33|460.93|462.62|460.22|0
1649177910000|2022-04-05 16:58:30|462.38|459.98|461.91|459.51|462.38|459.98|461.91|459.51|0
1649177920000|2022-04-05 16:58:40|461.43|459.03|460.96|458.56|461.43|459.03|460.96|458.56|0
1649177930000|2022-04-05 16:58:50|460.72|458.32|460.96|458.56|460.96|458.56|460.72|458.32|0
1649177940000|2022-04-05 16:59:00|460.72|458.32|460.49|458.09|460.72|458.32|460.49|458.09|0
1649177950000|2022-04-05 16:59:10|460.72|458.32|461.2|458.8|461.2|458.8|460.72|458.32|0
1649177960000|2022-04-05 16:59:20|461.43|459.03|461.91|459.51|461.91|459.51|461.43|459.03|0
1649177970000|2022-04-05 16:59:30|462.14|459.74|461.91|459.51|462.14|459.74|461.91|459.51|0
1649177980000|2022-04-05 16:59:40|461.67|459.27|461.91|459.51|461.91|459.51|461.43|459.03|0
1649177990000|2022-04-05 16:59:50|461.67|459.27|461.43|459.03|461.67|459.27|461.43|459.03|0
1649178000000|2022-04-05 17:00:00|461.67|459.27|461.91|459.51|461.91|459.51|461.67|459.27|0
1649178010000|2022-04-05 17:00:10|461.67|459.27|461.67|459.27|461.67|459.27|461.43|459.03|0
1649178020000|2022-04-05 17:00:20|461.56|459.16|461.91|459.51|461.91|459.51|461.43|459.03|0
1649178030000|2022-04-05 17:00:30|462.38|459.98|462.38|459.98|462.38|459.98|462.14|459.74|0
1649178040000|2022-04-05 17:00:40|462.62|460.22|463.09|460.69|463.09|460.69|462.62|460.22|0
1649178050000|2022-04-05 17:00:50|462.86|460.46|462.86|460.46|462.86|460.46|462.86|460.46|0
1649178060000|2022-04-05 17:01:00|463.09|460.69|463.09|460.69|463.09|460.69|462.86|460.46|0
1649178070000|2022-04-05 17:01:10|462.86|460.46|463.09|460.69|463.33|460.93|462.86|460.46|0
1649178080000|2022-04-05 17:01:20|463.22|460.82|462.86|460.46|463.22|460.82|462.86|460.46|0
1649178090000|2022-04-05 17:01:30|463.09|460.69|462.62|460.22|463.09|460.69|462.62|460.22|0
1649178100000|2022-04-05 17:01:40|463.09|460.69|463.33|460.93|463.33|460.93|463.09|460.69|0
1649178110000|2022-04-05 17:01:50|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1649178120000|2022-04-05 17:02:00|462.62|460.22|462.38|459.98|462.62|460.22|462.38|459.98|0
1649178130000|2022-04-05 17:02:10|462.62|460.22|463.09|460.69|463.09|460.69|462.62|460.22|0
1649178140000|2022-04-05 17:02:20|462.62|460.22|462.17|459.77|462.62|460.22|462.17|459.77|0
1649178150000|2022-04-05 17:02:30|462.41|460.01|462.41|460.01|462.41|460.01|462.41|460.01|0
1649178160000|2022-04-05 17:02:40|462.05|459.65|462.17|459.77|462.17|459.77|462.05|459.65|0
1649178170000|2022-04-05 17:02:50|461.93|459.53|461.46|459.06|462.17|459.77|461.46|459.06|0
1649178180000|2022-04-05 17:03:00|461.69|459.29|461.69|459.29|461.69|459.29|461.69|459.29|0
1649178190000|2022-04-05 17:03:10|461.46|459.06|461.93|459.53|461.93|459.53|461.46|459.06|0
1649178200000|2022-04-05 17:03:20|462.17|459.77|462.17|459.77|462.17|459.77|462.17|459.77|0
1649178210000|2022-04-05 17:03:30|462.41|460.01|462.29|459.89|462.41|460.01|462.29|459.89|0
1649178220000|2022-04-05 17:03:40|462.41|460.01|462.17|459.77|462.41|460.01|462.17|459.77|0
1649178230000|2022-04-05 17:03:50|461.93|459.53|462.17|459.77|462.17|459.77|461.69|459.29|0
1649178240000|2022-04-05 17:04:00|462.05|459.65|461.22|458.82|462.05|459.65|461.22|458.82|0
1649178250000|2022-04-05 17:04:10|461.46|459.06|460.98|458.58|461.93|459.53|460.98|458.58|0
1649178260000|2022-04-05 17:04:20|460.74|458.34|461.22|458.82|461.22|458.82|460.74|458.34|0
1649178270000|2022-04-05 17:04:30|460.98|458.58|460.98|458.58|460.98|458.58|460.98|458.58|0
1649178290000|2022-04-05 17:04:50|461.22|458.82|460.98|458.58|461.22|458.82|460.98|458.58|0
1649178300000|2022-04-05 17:05:00|461.58|459.18|461.69|459.29|461.93|459.53|461.46|459.06|0
1649178310000|2022-04-05 17:05:10|461.93|459.53|462.17|459.77|462.41|460.01|461.93|459.53|0
1649178320000|2022-04-05 17:05:20|462.41|460.01|462.17|459.77|462.41|460.01|462.17|459.77|0
1649178330000|2022-04-05 17:05:30|461.93|459.53|461.69|459.29|461.93|459.53|461.69|459.29|0
1649178340000|2022-04-05 17:05:40|461.93|459.53|462.17|459.77|462.17|459.77|461.93|459.53|0
1649178350000|2022-04-05 17:05:50|462.41|460.01|461.69|459.29|462.41|460.01|461.69|459.29|0
1649178360000|2022-04-05 17:06:00|461.93|459.53|461.46|459.06|461.93|459.53|461.46|459.06|0
1649178370000|2022-04-05 17:06:10|461.69|459.29|461.46|459.06|461.69|459.29|461.46|459.06|0
1649178380000|2022-04-05 17:06:20|461.69|459.29|461.46|459.06|461.69|459.29|461.46|459.06|0
1649178390000|2022-04-05 17:06:30|461.69|459.29|461.22|458.82|461.69|459.29|461.22|458.82|0
1649178400000|2022-04-05 17:06:40|460.27|457.87|459.32|456.92|460.27|457.87|459.32|456.92|0
1649178410000|2022-04-05 17:06:50|458.37|455.97|457.9|455.5|458.37|455.97|457.9|455.5|0
1649178420000|2022-04-05 17:07:00|458.14|455.74|458.37|455.97|458.37|455.97|458.14|455.74|0
1649178430000|2022-04-05 17:07:10|458.14|455.74|458.37|455.97|458.37|455.97|458.14|455.74|0
1649178440000|2022-04-05 17:07:20|458.85|456.45|458.61|456.21|458.85|456.45|458.61|456.21|0
1649178450000|2022-04-05 17:07:30|458.37|455.97|458.61|456.21|458.61|456.21|458.37|455.97|0
1649178460000|2022-04-05 17:07:40|458.85|456.45|458.61|456.21|458.85|456.45|458.61|456.21|0
1649178470000|2022-04-05 17:07:50|458.37|455.97|457.9|455.5|458.37|455.97|457.9|455.5|0
1649178480000|2022-04-05 17:08:00|457.66|455.26|457.42|455.02|457.66|455.26|457.42|455.02|0
1649178490000|2022-04-05 17:08:10|457.19|454.79|456.71|454.31|457.19|454.79|456.71|454.31|0
1649178500000|2022-04-05 17:08:20|456.48|454.08|456|453.6|456.48|454.08|456|453.6|0
1649178510000|2022-04-05 17:08:30|456.24|453.84|456|453.6|456.48|454.08|456|453.6|0
1649178520000|2022-04-05 17:08:40|456.24|453.84|456|453.6|456.24|453.84|456|453.6|0
1649178530000|2022-04-05 17:08:50|455.77|453.37|455.53|453.13|455.77|453.37|455.29|452.89|0
1649178540000|2022-04-05 17:09:00|456.24|453.84|455.77|453.37|456.24|453.84|455.77|453.37|0
1649178560000|2022-04-05 17:09:20|455.65|453.25|455.53|453.13|456|453.6|455.53|453.13|0
1649178570000|2022-04-05 17:09:30|455.06|452.66|454.58|452.18|455.06|452.66|454.58|452.18|0
1649178580000|2022-04-05 17:09:40|454.82|452.42|454.58|452.18|454.82|452.42|454.58|452.18|0
1649178590000|2022-04-05 17:09:50|454.35|451.95|454.11|451.71|454.58|452.18|454.11|451.71|0
1649178600000|2022-04-05 17:10:00|453.4|451|453.87|451.47|453.87|451.47|453.4|451|0
1649178610000|2022-04-05 17:10:10|453.64|451.24|454.58|452.18|454.58|452.18|453.64|451.24|0
1649178620000|2022-04-05 17:10:20|454.82|452.42|454.82|452.42|454.82|452.42|454.82|452.42|0
1649178630000|2022-04-05 17:10:30|453.76|451.36|454.11|451.71|454.11|451.71|453.76|451.36|0
1649178640000|2022-04-05 17:10:40|453.87|451.47|454.35|451.95|454.35|451.95|453.87|451.47|0
1649178650000|2022-04-05 17:10:50|454.47|452.07|454.58|452.18|454.58|452.18|454.47|452.07|0
1649178660000|2022-04-05 17:11:00|455.06|452.66|454.82|452.42|455.06|452.66|454.58|452.18|0
1649178670000|2022-04-05 17:11:10|454.58|452.18|454.58|452.18|454.82|452.42|454.58|452.18|0
1649178680000|2022-04-05 17:11:20|454.35|451.95|454.82|452.42|454.82|452.42|454.35|451.95|0
1649178690000|2022-04-05 17:11:30|454.58|452.18|454.58|452.18|454.82|452.42|454.58|452.18|0
1649178700000|2022-04-05 17:11:40|454.35|451.95|454.35|451.95|454.35|451.95|454.35|451.95|0
1649178710000|2022-04-05 17:11:50|454.11|451.71|453.87|451.47|454.11|451.71|453.87|451.47|0
1649178720000|2022-04-05 17:12:00|454.35|451.95|453.87|451.47|454.35|451.95|453.64|451.24|0
1649178730000|2022-04-05 17:12:10|453.76|451.36|453.87|451.47|453.87|451.47|453.64|451.24|0
1649178740000|2022-04-05 17:12:20|453.64|451.24|453.4|451|454.11|451.71|453.4|451|0
1649178750000|2022-04-05 17:12:30|453.64|451.24|454|451.6|454|451.6|453.4|451|0
1649178760000|2022-04-05 17:12:40|454.11|451.71|454.11|451.71|454.11|451.71|453.64|451.24|0
1649178770000|2022-04-05 17:12:50|453.87|451.47|453.64|451.24|453.87|451.47|453.64|451.24|0
1649178780000|2022-04-05 17:13:00|453.4|451|454.11|451.71|454.11|451.71|453.4|451|0
1649178790000|2022-04-05 17:13:10|454.58|452.18|454.58|452.18|454.82|452.42|454.58|452.18|0
1649178800000|2022-04-05 17:13:20|454.82|452.42|454.35|451.95|454.82|452.42|454.11|451.71|0
1649178810000|2022-04-05 17:13:30|453.87|451.47|454.11|451.71|454.11|451.71|453.87|451.47|0
1649178820000|2022-04-05 17:13:40|454.23|451.83|454.35|451.95|454.35|451.95|454.11|451.71|0
1649178830000|2022-04-05 17:13:50|454.11|451.71|453.87|451.47|454.11|451.71|453.87|451.47|0
1649178840000|2022-04-05 17:14:00|453.64|451.24|453.64|451.24|453.64|451.24|453.64|451.24|0
1649178850000|2022-04-05 17:14:10|453.87|451.47|453.87|451.47|453.87|451.47|453.64|451.24|0
1649178860000|2022-04-05 17:14:20|453.64|451.24|454.35|451.95|454.35|451.95|453.64|451.24|0
1649178870000|2022-04-05 17:14:30|454.58|452.18|454.35|451.95|454.58|452.18|454.35|451.95|0
1649178880000|2022-04-05 17:14:40|454.11|451.71|454.11|451.71|454.11|451.71|454.11|451.71|0
1649178890000|2022-04-05 17:14:50|453.87|451.47|453.87|451.47|453.87|451.47|453.64|451.24|0
1649178900000|2022-04-05 17:15:00|454.11|451.71|453.64|451.24|454.11|451.71|453.64|451.24|0
1649178910000|2022-04-05 17:15:10|453.4|451|453.4|451|453.87|451.47|453.4|451|0
1649178920000|2022-04-05 17:15:20|453.64|451.24|453.64|451.24|453.64|451.24|453.64|451.24|0
1649178930000|2022-04-05 17:15:30|453.87|451.47|454.11|451.71|454.11|451.71|453.87|451.47|0
1649178940000|2022-04-05 17:15:40|453.87|451.47|454.11|451.71|454.11|451.71|453.87|451.47|0
1649178950000|2022-04-05 17:15:50|454.35|451.95|454.35|451.95|454.35|451.95|454.11|451.71|0
1649178960000|2022-04-05 17:16:00|454.58|452.18|454.82|452.42|454.82|452.42|454.58|452.18|0
1649178970000|2022-04-05 17:16:10|454.58|452.18|454.11|451.71|454.58|452.18|454.11|451.71|0
1649178980000|2022-04-05 17:16:20|453.87|451.47|454.11|451.71|454.11|451.71|453.87|451.47|0
1649178990000|2022-04-05 17:16:30|453.87|451.47|454.11|451.71|454.11|451.71|453.87|451.47|0
1649179000000|2022-04-05 17:16:40|453.87|451.47|453.87|451.47|453.87|451.47|453.87|451.47|0
1649179010000|2022-04-05 17:16:50|454.11|451.71|453.87|451.47|454.11|451.71|453.87|451.47|0
1649179020000|2022-04-05 17:17:00|454.11|451.71|454.11|451.71|454.11|451.71|454.11|451.71|0
1649179030000|2022-04-05 17:17:10|453.87|451.47|454.11|451.71|454.11|451.71|453.87|451.47|0
1649179040000|2022-04-05 17:17:20|454.35|451.95|454.58|452.18|454.58|452.18|454.35|451.95|0
1649179050000|2022-04-05 17:17:30|454.35|451.95|454.35|451.95|454.35|451.95|454.11|451.71|0
1649179060000|2022-04-05 17:17:40|454.11|451.71|454.35|451.95|454.35|451.95|454.11|451.71|0
1649179070000|2022-04-05 17:17:50|454.11|451.71|454.35|451.95|454.35|451.95|454.11|451.71|0
1649179080000|2022-04-05 17:18:00|453.64|451.24|453.4|451|453.64|451.24|453.4|451|0
1649179090000|2022-04-05 17:18:10|453.64|451.24|453.16|450.76|453.64|451.24|453.16|450.76|0
1649179100000|2022-04-05 17:18:20|452.93|450.53|451.74|449.34|452.93|450.53|451.51|449.11|0
1649179110000|2022-04-05 17:18:30|451.27|448.87|452.22|449.82|452.22|449.82|451.27|448.87|0
1649179120000|2022-04-05 17:18:40|451.98|449.58|451.98|449.58|451.98|449.58|451.74|449.34|0
1649179130000|2022-04-05 17:18:50|451.87|449.47|451.74|449.34|451.98|449.58|451.74|449.34|0
1649179140000|2022-04-05 17:19:00|451.51|449.11|451.74|449.34|451.74|449.34|451.51|449.11|0
1649179150000|2022-04-05 17:19:10|451.98|449.58|451.04|448.64|451.98|449.58|451.04|448.64|0
1649179160000|2022-04-05 17:19:20|451.27|448.87|451.51|449.11|451.51|449.11|451.27|448.87|0
1649179170000|2022-04-05 17:19:30|451.74|449.34|451.98|449.58|451.98|449.58|451.74|449.34|0
1649179180000|2022-04-05 17:19:40|452.22|449.82|451.74|449.34|452.22|449.82|451.74|449.34|0
1649179190000|2022-04-05 17:19:50|451.87|449.47|451.27|448.87|451.87|449.47|451.27|448.87|0
1649179200000|2022-04-05 17:20:00|451.51|449.11|450.8|448.4|451.51|449.11|450.8|448.4|0
1649179210000|2022-04-05 17:20:10|451.04|448.64|451.27|448.87|451.27|448.87|451.04|448.64|0
1649179220000|2022-04-05 17:20:20|451.51|449.11|451.98|449.58|451.98|449.58|451.51|449.11|0
1649179230000|2022-04-05 17:20:30|452.12|449.72|452.12|449.72|452.12|449.72|452.12|449.72|0
1649179240000|2022-04-05 17:20:40|451.24|448.84|451.48|449.08|451.72|449.32|451.24|448.84|0
1649179250000|2022-04-05 17:20:50|451.24|448.84|451|448.6|451.24|448.84|451|448.6|0
1649179260000|2022-04-05 17:21:00|451.24|448.84|451.36|448.96|451.36|448.96|451.24|448.84|0
1649179270000|2022-04-05 17:21:10|451.24|448.84|451.48|449.08|451.48|449.08|451|448.6|0
1649179280000|2022-04-05 17:21:20|451.72|449.32|451.24|448.84|451.72|449.32|451.24|448.84|0
1649179290000|2022-04-05 17:21:30|450.77|448.37|450.77|448.37|450.77|448.37|450.77|448.37|0
1649179300000|2022-04-05 17:21:40|450.89|448.49|450.77|448.37|450.89|448.49|450.77|448.37|0
1649179310000|2022-04-05 17:21:50|450.53|448.13|450.41|448.01|450.53|448.13|450.41|448.01|0
1649179320000|2022-04-05 17:22:00|450.53|448.13|450.65|448.25|450.77|448.37|450.53|448.13|0
1649179330000|2022-04-05 17:22:10|450.77|448.37|451.24|448.84|451.24|448.84|450.77|448.37|0
1649179340000|2022-04-05 17:22:20|451.48|449.08|451.24|448.84|451.48|449.08|451.24|448.84|0
1649179360000|2022-04-05 17:22:40|451.48|449.08|451.48|449.08|451.48|449.08|451.48|449.08|0
1649179370000|2022-04-05 17:22:50|451|448.6|451|448.6|451|448.6|451|448.6|0
1649179380000|2022-04-05 17:23:00|450.77|448.37|450.77|448.37|450.77|448.37|450.77|448.37|0
1649179390000|2022-04-05 17:23:10|451|448.6|451.95|449.55|451.95|449.55|451|448.6|0
1649179400000|2022-04-05 17:23:20|451.48|449.08|451.72|449.32|451.72|449.32|451.48|449.08|0
1649179420000|2022-04-05 17:23:40|451.95|449.55|452.19|449.79|452.19|449.79|451.95|449.55|0
1649179430000|2022-04-05 17:23:50|452.43|450.03|452.43|450.03|452.43|450.03|452.43|450.03|0
1649179440000|2022-04-05 17:24:00|452.9|450.5|452.19|449.79|452.9|450.5|452.19|449.79|0
1649179450000|2022-04-05 17:24:10|451.95|449.55|452.08|449.68|452.08|449.68|451.95|449.55|0
1649179460000|2022-04-05 17:24:20|452.19|449.79|452.43|450.03|452.67|450.27|452.19|449.79|0
1649179480000|2022-04-05 17:24:40|452.67|450.27|452.67|450.27|452.79|450.39|452.67|450.27|0
1649179490000|2022-04-05 17:24:50|452.43|450.03|452.9|450.5|452.9|450.5|452.43|450.03|0
1649179500000|2022-04-05 17:25:00|452.67|450.27|452.67|450.27|452.67|450.27|452.43|450.03|0
1649179510000|2022-04-05 17:25:10|452.43|450.03|452.43|450.03|452.67|450.27|452.43|450.03|0
1649179520000|2022-04-05 17:25:20|452.19|449.79|452.43|450.03|452.43|450.03|452.19|449.79|0
1649179530000|2022-04-05 17:25:30|452.67|450.27|452.9|450.5|452.9|450.5|452.67|450.27|0
1649179540000|2022-04-05 17:25:40|453.14|450.74|453.38|450.98|453.38|450.98|453.14|450.74|0
1649179550000|2022-04-05 17:25:50|453.62|451.22|453.38|450.98|453.62|451.22|453.38|450.98|0
1649179560000|2022-04-05 17:26:00|452.9|450.5|452.9|450.5|452.9|450.5|452.67|450.27|0
1649179570000|2022-04-05 17:26:10|452.67|450.27|451.95|449.55|452.67|450.27|451.95|449.55|0
1649179580000|2022-04-05 17:26:20|452.67|450.27|452.9|450.5|452.9|450.5|452.43|450.03|0
1649179590000|2022-04-05 17:26:30|453.14|450.74|453.62|451.22|453.62|451.22|453.14|450.74|0
1649179600000|2022-04-05 17:26:40|453.86|451.46|454.09|451.69|454.09|451.69|453.86|451.46|0
1649179610000|2022-04-05 17:26:50|454.33|451.93|454.33|451.93|454.33|451.93|454.33|451.93|0
1649179620000|2022-04-05 17:27:00|454.09|451.69|454.33|451.93|454.33|451.93|454.09|451.69|0
1649179630000|2022-04-05 17:27:10|454.57|452.17|454.57|452.17|454.57|452.17|454.33|451.93|0
1649179640000|2022-04-05 17:27:20|454.33|451.93|453.62|451.22|454.33|451.93|453.62|451.22|0
1649179650000|2022-04-05 17:27:30|453.38|450.98|453.62|451.22|453.62|451.22|453.38|450.98|0
1649179660000|2022-04-05 17:27:40|453.85|451.45|453.62|451.22|453.85|451.45|453.62|451.22|0
1649179670000|2022-04-05 17:27:50|453.38|450.98|453.62|451.22|453.62|451.22|453.14|450.74|0
1649179680000|2022-04-05 17:28:00|453.38|450.98|453.85|451.45|453.85|451.45|453.38|450.98|0
1649179690000|2022-04-05 17:28:10|453.62|451.22|453.62|451.22|453.62|451.22|453.62|451.22|0
1649179700000|2022-04-05 17:28:20|453.14|450.74|453.38|450.98|453.38|450.98|453.14|450.74|0
1649179710000|2022-04-05 17:28:30|453.62|451.22|453.38|450.98|453.62|451.22|453.38|450.98|0
1649179720000|2022-04-05 17:28:40|453.62|451.22|453.38|450.98|453.62|451.22|453.38|450.98|0
1649179730000|2022-04-05 17:28:50|453.62|451.22|453.85|451.45|453.85|451.45|453.62|451.22|0
1649179740000|2022-04-05 17:29:00|454.09|451.69|454.57|452.17|454.57|452.17|454.09|451.69|0
1649179750000|2022-04-05 17:29:10|454.81|452.41|454.81|452.41|454.81|452.41|454.81|452.41|0
1649179760000|2022-04-05 17:29:20|455.04|452.64|455.04|452.64|455.04|452.64|455.04|452.64|0
1649179770000|2022-04-05 17:29:30|455.28|452.88|455.52|453.12|455.76|453.36|455.28|452.88|0
1649179780000|2022-04-05 17:29:40|455.76|453.36|455.76|453.36|455.76|453.36|455.76|453.36|0
1649179790000|2022-04-05 17:29:50|455.52|453.12|454.81|452.41|455.52|453.12|454.81|452.41|0
1649179800000|2022-04-05 17:30:00|454.57|452.17|454.81|452.41|454.81|452.41|454.57|452.17|0
1649179810000|2022-04-05 17:30:10|455.76|453.36|456|453.6|456|453.6|455.52|453.12|0
1649179820000|2022-04-05 17:30:20|456.23|453.83|456.47|454.07|456.47|454.07|456.23|453.83|0
1649179830000|2022-04-05 17:30:30|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1649179840000|2022-04-05 17:30:40|456.36|453.96|456|453.6|456.47|454.07|456|453.6|0
1649179850000|2022-04-05 17:30:50|456.23|453.83|456.23|453.83|456.23|453.83|456|453.6|0
1649179860000|2022-04-05 17:31:00|456|453.6|456|453.6|456|453.6|455.76|453.36|0
1649179870000|2022-04-05 17:31:10|455.76|453.36|456.23|453.83|456.23|453.83|455.76|453.36|0
1649179880000|2022-04-05 17:31:20|456|453.6|456|453.6|456|453.6|456|453.6|0
1649179890000|2022-04-05 17:31:30|456.23|453.83|456|453.6|456.47|454.07|456|453.6|0
1649179900000|2022-04-05 17:31:40|456.23|453.83|456.23|453.83|456.47|454.07|456.23|453.83|0
1649179910000|2022-04-05 17:31:50|456.47|454.07|456.47|454.07|456.47|454.07|456.23|453.83|0
1649179920000|2022-04-05 17:32:00|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1649179930000|2022-04-05 17:32:10|456.47|454.07|456.23|453.83|456.47|454.07|456.23|453.83|0
1649179940000|2022-04-05 17:32:20|456.47|454.07|456.71|454.31|456.71|454.31|456.47|454.07|0
1649179950000|2022-04-05 17:32:30|456.47|454.07|456.71|454.31|456.71|454.31|456.47|454.07|0
1649179960000|2022-04-05 17:32:40|456.95|454.55|456.95|454.55|456.95|454.55|456.95|454.55|0
1649179970000|2022-04-05 17:32:50|456.83|454.43|456.47|454.07|456.83|454.43|456.47|454.07|0
1649179980000|2022-04-05 17:33:00|456.23|453.83|455.76|453.36|456.23|453.83|455.76|453.36|0
1649179990000|2022-04-05 17:33:10|456.47|454.07|456.47|454.07|456.47|454.07|456.23|453.83|0
1649180000000|2022-04-05 17:33:20|456.23|453.83|456.23|453.83|456.47|454.07|456.23|453.83|0
1649180010000|2022-04-05 17:33:30|456.47|454.07|456.47|454.07|456.47|454.07|456.23|453.83|0
1649180020000|2022-04-05 17:33:40|456.6|454.2|456.95|454.55|456.95|454.55|456.6|454.2|0
1649180030000|2022-04-05 17:33:50|456.71|454.31|456.95|454.55|456.95|454.55|456.71|454.31|0
1649180040000|2022-04-05 17:34:00|457.19|454.79|458.14|455.74|458.14|455.74|457.19|454.79|0
1649180050000|2022-04-05 17:34:10|457.9|455.5|458.14|455.74|458.14|455.74|457.9|455.5|0
1649180060000|2022-04-05 17:34:20|458.38|455.98|458.38|455.98|458.38|455.98|458.38|455.98|0
1649180070000|2022-04-05 17:34:30|458.62|456.22|458.85|456.45|458.85|456.45|458.62|456.22|0
1649180080000|2022-04-05 17:34:40|459.09|456.69|458.85|456.45|459.09|456.69|458.85|456.45|0
1649180090000|2022-04-05 17:34:50|458.62|456.22|458.38|455.98|458.62|456.22|458.38|455.98|0
1649180100000|2022-04-05 17:35:00|458.14|455.74|459.09|456.69|459.09|456.69|458.14|455.74|0
1649180110000|2022-04-05 17:35:10|458.85|456.45|459.33|456.93|459.33|456.93|458.85|456.45|0
1649180120000|2022-04-05 17:35:20|459.09|456.69|459.09|456.69|459.33|456.93|459.09|456.69|0
1649180130000|2022-04-05 17:35:30|458.85|456.45|458.85|456.45|458.85|456.45|458.85|456.45|0
1649180140000|2022-04-05 17:35:40|459.09|456.69|458.62|456.22|459.09|456.69|458.62|456.22|0
1649180150000|2022-04-05 17:35:50|458.38|455.98|458.62|456.22|458.62|456.22|458.14|455.74|0
1649180160000|2022-04-05 17:36:00|458.5|456.1|458.62|456.22|458.74|456.34|458.5|456.1|0
1649180170000|2022-04-05 17:36:10|458.38|455.98|458.38|455.98|458.62|456.22|458.38|455.98|0
1649180180000|2022-04-05 17:36:20|458.62|456.22|459.09|456.69|459.09|456.69|458.62|456.22|0
1649180190000|2022-04-05 17:36:30|459.57|457.17|459.57|457.17|459.57|457.17|459.57|457.17|0
1649180200000|2022-04-05 17:36:40|459.33|456.93|459.33|456.93|459.33|456.93|459.09|456.69|0
1649180210000|2022-04-05 17:36:50|459.57|457.17|459.57|457.17|459.81|457.41|459.57|457.17|0
1649180220000|2022-04-05 17:37:00|459.33|456.93|459.09|456.69|459.33|456.93|459.09|456.69|0
1649180230000|2022-04-05 17:37:10|458.98|456.58|458.85|456.45|459.09|456.69|458.85|456.45|0
1649180240000|2022-04-05 17:37:20|458.62|456.22|458.85|456.45|458.85|456.45|458.62|456.22|0
1649180250000|2022-04-05 17:37:30|459.09|456.69|459.57|457.17|459.57|457.17|459.09|456.69|0
1649180260000|2022-04-05 17:37:40|459.09|456.69|459.09|456.69|459.33|456.93|459.09|456.69|0
1649180270000|2022-04-05 17:37:50|459.33|456.93|458.85|456.45|459.33|456.93|458.85|456.45|0
1649180280000|2022-04-05 17:38:00|458.61|456.21|459.09|456.69|459.09|456.69|458.61|456.21|0
1649180290000|2022-04-05 17:38:10|458.85|456.45|458.61|456.21|458.85|456.45|458.61|456.21|0
1649180300000|2022-04-05 17:38:20|458.85|456.45|458.38|455.98|458.85|456.45|458.38|455.98|0
1649180310000|2022-04-05 17:38:30|458.61|456.21|459.09|456.69|459.33|456.93|458.61|456.21|0
1649180320000|2022-04-05 17:38:40|459.33|456.93|459.81|457.41|459.81|457.41|459.33|456.93|0
1649180330000|2022-04-05 17:38:50|459.57|457.17|459.81|457.41|459.81|457.41|459.57|457.17|0
1649180340000|2022-04-05 17:39:00|459.69|457.29|459.57|457.17|459.69|457.29|459.57|457.17|0
1649180350000|2022-04-05 17:39:10|459.69|457.29|459.57|457.17|459.69|457.29|459.57|457.17|0
1649180360000|2022-04-05 17:39:20|459.81|457.41|460.05|457.65|460.05|457.65|459.81|457.41|0
1649180370000|2022-04-05 17:39:30|459.81|457.41|459.33|456.93|459.81|457.41|459.33|456.93|0
1649180380000|2022-04-05 17:39:40|459.09|456.69|459.57|457.17|459.57|457.17|459.09|456.69|0
1649180390000|2022-04-05 17:39:50|459.81|457.41|459.81|457.41|460.05|457.65|459.81|457.41|0
1649180400000|2022-04-05 17:40:00|460.05|457.65|460.28|457.88|460.28|457.88|460.05|457.65|0
1649180410000|2022-04-05 17:40:10|460.52|458.12|460.52|458.12|460.52|458.12|460.52|458.12|0
1649180420000|2022-04-05 17:40:20|461|458.6|461|458.6|461|458.6|461|458.6|0
1649180430000|2022-04-05 17:40:30|460.76|458.36|461.24|458.84|461.24|458.84|460.76|458.36|0
1649180440000|2022-04-05 17:40:40|461|458.6|460.76|458.36|461|458.6|460.76|458.36|0
1649180450000|2022-04-05 17:40:50|461|458.6|461|458.6|461|458.6|461|458.6|0
1649180460000|2022-04-05 17:41:00|461.24|458.84|461|458.6|461.48|459.08|461|458.6|0
1649180470000|2022-04-05 17:41:10|461.24|458.84|461.24|458.84|461.24|458.84|461|458.6|0
1649180480000|2022-04-05 17:41:20|461|458.6|461.48|459.08|461.48|459.08|461|458.6|0
1649180490000|2022-04-05 17:41:30|461.24|458.84|461.48|459.08|461.48|459.08|461.24|458.84|0
1649180500000|2022-04-05 17:41:40|461|458.6|460.52|458.12|461.24|458.84|460.52|458.12|0
1649180510000|2022-04-05 17:41:50|460.28|457.88|461|458.6|461|458.6|460.28|457.88|0
1649180520000|2022-04-05 17:42:00|461.24|458.84|462.19|459.79|462.19|459.79|461.24|458.84|0
1649180530000|2022-04-05 17:42:10|462.43|460.03|462.43|460.03|462.43|460.03|462.43|460.03|0
1649180540000|2022-04-05 17:42:20|462.67|460.27|462.91|460.51|462.91|460.51|462.67|460.27|0
1649180550000|2022-04-05 17:42:30|462.43|460.03|462.19|459.79|462.43|460.03|462.19|459.79|0
1649180560000|2022-04-05 17:42:40|462.43|460.03|462.19|459.79|462.43|460.03|461.95|459.55|0
1649180570000|2022-04-05 17:42:50|462.43|460.03|462.19|459.79|462.43|460.03|462.19|459.79|0
1649180580000|2022-04-05 17:43:00|461.95|459.55|461.95|459.55|461.95|459.55|461.95|459.55|0
1649180590000|2022-04-05 17:43:10|462.19|459.79|461.71|459.31|462.19|459.79|461.71|459.31|0
1649180600000|2022-04-05 17:43:20|461.95|459.55|461.95|459.55|461.95|459.55|461.95|459.55|0
1649180610000|2022-04-05 17:43:30|462.19|459.79|462.43|460.03|462.43|460.03|461.95|459.55|0
1649180620000|2022-04-05 17:43:40|462.67|460.27|462.19|459.79|462.91|460.51|462.19|459.79|0
1649180630000|2022-04-05 17:43:50|462.43|460.03|462.91|460.51|462.91|460.51|462.43|460.03|0
1649180640000|2022-04-05 17:44:00|463.15|460.75|462.91|460.51|463.39|460.99|462.91|460.51|0
1649180650000|2022-04-05 17:44:10|463.15|460.75|462.91|460.51|463.15|460.75|462.91|460.51|0
1649180660000|2022-04-05 17:44:20|463.15|460.75|463.15|460.75|463.15|460.75|462.91|460.51|0
1649180670000|2022-04-05 17:44:30|463.27|460.87|463.39|460.99|463.39|460.99|463.27|460.87|0
1649180680000|2022-04-05 17:44:40|463.62|461.22|463.86|461.46|463.86|461.46|463.62|461.22|0
1649180690000|2022-04-05 17:44:50|464.1|461.7|464.34|461.94|464.34|461.94|464.1|461.7|0
1649180700000|2022-04-05 17:45:00|464.1|461.7|464.1|461.7|464.1|461.7|464.1|461.7|0
1649180710000|2022-04-05 17:45:10|463.86|461.46|463.62|461.22|463.86|461.46|463.62|461.22|0
1649180720000|2022-04-05 17:45:20|464.1|461.7|464.1|461.7|464.1|461.7|464.1|461.7|0
1649180730000|2022-04-05 17:45:30|464.58|462.18|464.58|462.18|464.58|462.18|464.34|461.94|0
1649180740000|2022-04-05 17:45:40|465.06|462.66|464.82|462.42|465.06|462.66|464.58|462.18|0
1649180750000|2022-04-05 17:45:50|464.58|462.18|465.06|462.66|465.06|462.66|464.58|462.18|0
1649180760000|2022-04-05 17:46:00|465.3|462.9|465.77|463.37|465.77|463.37|465.3|462.9|0
1649180770000|2022-04-05 17:46:10|466.25|463.85|466.25|463.85|466.49|464.09|466.25|463.85|0
1649180780000|2022-04-05 17:46:20|466.01|463.61|466.01|463.61|466.01|463.61|466.01|463.61|0
1649180790000|2022-04-05 17:46:30|466.25|463.85|466.49|464.09|466.49|464.09|466.25|463.85|0
1649180800000|2022-04-05 17:46:40|466.25|463.85|466.01|463.61|466.25|463.85|466.01|463.61|0
1649180820000|2022-04-05 17:47:00|465.77|463.37|465.77|463.37|465.77|463.37|465.77|463.37|0
1649180830000|2022-04-05 17:47:10|466.25|463.85|466.01|463.61|466.49|464.09|466.01|463.61|0
1649180840000|2022-04-05 17:47:20|465.77|463.37|465.3|462.9|465.77|463.37|465.3|462.9|0
1649180850000|2022-04-05 17:47:30|465.18|462.78|465.3|462.9|465.3|462.9|465.18|462.78|0
1649180860000|2022-04-05 17:47:40|465.06|462.66|465.3|462.9|465.3|462.9|465.06|462.66|0
1649180870000|2022-04-05 17:47:50|465.06|462.66|465.06|462.66|465.3|462.9|465.06|462.66|0
1649180880000|2022-04-05 17:48:00|465.3|462.9|465.77|463.37|465.77|463.37|465.3|462.9|0
1649180890000|2022-04-05 17:48:10|465.53|463.13|465.77|463.37|465.77|463.37|465.53|463.13|0
1649180900000|2022-04-05 17:48:20|465.53|463.13|465.53|463.13|465.77|463.37|465.53|463.13|0
1649180910000|2022-04-05 17:48:30|465.77|463.37|465.53|463.13|465.77|463.37|465.53|463.13|0
1649180920000|2022-04-05 17:48:40|465.77|463.37|466.01|463.61|466.01|463.61|465.77|463.37|0
1649180930000|2022-04-05 17:48:50|465.77|463.37|466.01|463.61|466.01|463.61|465.77|463.37|0
1649180940000|2022-04-05 17:49:00|465.77|463.37|465.77|463.37|465.77|463.37|465.77|463.37|0
1649180950000|2022-04-05 17:49:10|466.01|463.61|466.97|464.57|466.97|464.57|466.01|463.61|0
1649180960000|2022-04-05 17:49:20|466.85|464.45|466.85|464.45|466.85|464.45|466.85|464.45|0
1649180970000|2022-04-05 17:49:30|466.97|464.57|467.21|464.81|467.69|465.29|466.97|464.57|0
1649180980000|2022-04-05 17:49:40|466.97|464.57|466.97|464.57|466.97|464.57|466.97|464.57|0
1649180990000|2022-04-05 17:49:50|467.21|464.81|466.73|464.33|467.21|464.81|466.49|464.09|0
1649181000000|2022-04-05 17:50:00|467.21|464.81|467.69|465.29|467.69|465.29|467.21|464.81|0
1649181010000|2022-04-05 17:50:10|467.57|465.17|467.45|465.05|467.57|465.17|467.45|465.05|0
1649181020000|2022-04-05 17:50:20|467.69|465.29|467.45|465.05|467.69|465.29|467.45|465.05|0
1649181030000|2022-04-05 17:50:30|467.21|464.81|466.97|464.57|467.21|464.81|466.97|464.57|0
1649181040000|2022-04-05 17:50:40|467.21|464.81|467.21|464.81|467.21|464.81|467.21|464.81|0
1649181050000|2022-04-05 17:50:50|467.45|465.05|467.69|465.29|467.69|465.29|467.45|465.05|0
1649181060000|2022-04-05 17:51:00|467.45|465.05|467.33|464.93|467.45|465.05|467.33|464.93|0
1649181070000|2022-04-05 17:51:10|467.45|465.05|467.09|464.69|467.45|465.05|467.09|464.69|0
1649181080000|2022-04-05 17:51:20|466.97|464.57|466.97|464.57|466.97|464.57|466.73|464.33|0
1649181090000|2022-04-05 17:51:30|467.45|465.05|467.21|464.81|467.45|465.05|467.21|464.81|0
1649181100000|2022-04-05 17:51:40|466.97|464.57|466.97|464.57|466.97|464.57|466.97|464.57|0
1649181110000|2022-04-05 17:51:50|467.45|465.05|467.21|464.81|467.45|465.05|467.21|464.81|0
1649181120000|2022-04-05 17:52:00|467.93|465.53|467.93|465.53|467.93|465.53|467.69|465.29|0
1649181130000|2022-04-05 17:52:10|467.69|465.29|467.93|465.53|467.93|465.53|467.69|465.29|0
1649181140000|2022-04-05 17:52:20|467.69|465.29|467.57|465.17|467.69|465.29|467.57|465.17|0
1649181150000|2022-04-05 17:52:30|467.21|464.81|466.97|464.57|467.21|464.81|466.97|464.57|0
1649181160000|2022-04-05 17:52:40|467.45|465.05|467.21|464.81|467.45|465.05|467.21|464.81|0
1649181170000|2022-04-05 17:52:50|466.97|464.57|467.33|464.93|467.33|464.93|466.97|464.57|0
1649181180000|2022-04-05 17:53:00|467.45|465.05|466.97|464.57|467.45|465.05|466.97|464.57|0
1649181190000|2022-04-05 17:53:10|467.21|464.81|467.45|465.05|467.57|465.17|467.21|464.81|0
1649181200000|2022-04-05 17:53:20|467.69|465.29|467.93|465.53|467.93|465.53|467.69|465.29|0
1649181210000|2022-04-05 17:53:30|469.12|466.72|469.12|466.72|469.12|466.72|469.12|466.72|0
1649181220000|2022-04-05 17:53:40|469.36|466.96|470.69|468.29|470.69|468.29|469.12|466.72|0
1649181230000|2022-04-05 17:53:50|470.45|468.05|470.21|467.81|470.69|468.29|470.21|467.81|0
1649181240000|2022-04-05 17:54:00|469.98|467.58|470.21|467.81|470.45|468.05|469.98|467.58|0
1649181250000|2022-04-05 17:54:10|470.1|467.7|469.74|467.34|470.1|467.7|469.74|467.34|0
1649181260000|2022-04-05 17:54:20|470.1|467.7|469.26|466.86|470.1|467.7|469.26|466.86|0
1649181270000|2022-04-05 17:54:30|469.5|467.1|468.78|466.38|469.5|467.1|468.78|466.38|0
1649181280000|2022-04-05 17:54:40|468.31|465.91|469.02|466.62|469.02|466.62|468.31|465.91|0
1649181290000|2022-04-05 17:54:50|469.26|466.86|469.5|467.1|469.74|467.34|469.26|466.86|0
1649181300000|2022-04-05 17:55:00|469.26|466.86|469.98|467.58|470.21|467.81|469.26|466.86|0
1649181310000|2022-04-05 17:55:10|469.74|467.34|469.98|467.58|469.98|467.58|469.74|467.34|0
1649181320000|2022-04-05 17:55:20|469.74|467.34|469.74|467.34|469.74|467.34|469.74|467.34|0
1649181330000|2022-04-05 17:55:30|469.98|467.58|469.74|467.34|469.98|467.58|469.74|467.34|0
1649181340000|2022-04-05 17:55:40|469.98|467.58|469.62|467.22|469.98|467.58|469.5|467.1|0
1649181350000|2022-04-05 17:55:50|469.5|467.1|469.26|466.86|469.5|467.1|469.26|466.86|0
1649181360000|2022-04-05 17:56:00|469.02|466.62|469.02|466.62|469.02|466.62|468.78|466.38|0
1649181370000|2022-04-05 17:56:10|468.78|466.38|468.54|466.14|468.78|466.38|468.54|466.14|0
1649181380000|2022-04-05 17:56:20|468.31|465.91|468.31|465.91|468.31|465.91|468.31|465.91|0
1649181390000|2022-04-05 17:56:30|468.07|465.67|468.07|465.67|468.07|465.67|468.07|465.67|0
1649181400000|2022-04-05 17:56:40|468.31|465.91|467.59|465.19|468.31|465.91|467.59|465.19|0
1649181410000|2022-04-05 17:56:50|467.83|465.43|467.35|464.95|467.83|465.43|467.35|464.95|0
1649181420000|2022-04-05 17:57:00|467.11|464.71|467.11|464.71|467.35|464.95|467.11|464.71|0
1649181440000|2022-04-05 17:57:20|466.87|464.47|466.87|464.47|466.87|464.47|466.87|464.47|0
1649181450000|2022-04-05 17:57:30|466.64|464.24|466.64|464.24|466.87|464.47|466.64|464.24|0
1649181460000|2022-04-05 17:57:40|466.4|464|466.16|463.76|466.4|464|466.16|463.76|0
1649181470000|2022-04-05 17:57:50|465.92|463.52|465.92|463.52|465.92|463.52|465.92|463.52|0
1649181480000|2022-04-05 17:58:00|466.16|463.76|465.92|463.52|466.4|464|465.92|463.52|0
1649181490000|2022-04-05 17:58:10|465.81|463.41|465.92|463.52|465.92|463.52|465.81|463.41|0
1649181500000|2022-04-05 17:58:20|465.68|463.28|465.92|463.52|465.92|463.52|465.68|463.28|0
1649181520000|2022-04-05 17:58:40|466.16|463.76|466.16|463.76|466.16|463.76|466.16|463.76|0
1649181530000|2022-04-05 17:58:50|465.68|463.28|465.68|463.28|465.68|463.28|465.68|463.28|0
1649181540000|2022-04-05 17:59:00|465.92|463.52|466.16|463.76|466.16|463.76|465.92|463.52|0
1649181550000|2022-04-05 17:59:10|466.4|464|466.4|464|466.4|464|466.4|464|0
1649181560000|2022-04-05 17:59:20|466.87|464.47|467.11|464.71|467.11|464.71|466.87|464.47|0
1649181570000|2022-04-05 17:59:30|467.35|464.95|466.87|464.47|467.59|465.19|466.87|464.47|0
1649181580000|2022-04-05 17:59:40|467.11|464.71|467.11|464.71|467.11|464.71|467.11|464.71|0
1649181590000|2022-04-05 17:59:50|466.4|464|466.16|463.76|466.4|464|466.16|463.76|0
1649181600000|2022-04-05 18:00:00|466.4|464|467.11|464.71|467.11|464.71|466.4|464|0
1649181610000|2022-04-05 18:00:10|466.87|464.47|466.4|464|466.87|464.47|466.4|464|0
1649181620000|2022-04-05 18:00:20|466.16|463.76|465.57|463.17|466.16|463.76|465.57|463.17|0
1649181630000|2022-04-05 18:00:30|465.44|463.04|465.21|462.81|465.44|463.04|465.21|462.81|0
1649181640000|2022-04-05 18:00:40|464.97|462.57|465.21|462.81|465.21|462.81|464.97|462.57|0
1649181650000|2022-04-05 18:00:50|464.97|462.57|465.21|462.81|465.21|462.81|464.97|462.57|0
1649181660000|2022-04-05 18:01:00|465.44|463.04|465.92|463.52|466.16|463.76|465.44|463.04|0
1649181670000|2022-04-05 18:01:10|466.4|464|467.11|464.71|467.11|464.71|466.4|464|0
1649181680000|2022-04-05 18:01:20|466.87|464.47|466.87|464.47|466.87|464.47|466.87|464.47|0
1649181690000|2022-04-05 18:01:30|466.64|464.24|466.87|464.47|467.11|464.71|466.64|464.24|0
1649181700000|2022-04-05 18:01:40|467.11|464.71|467.59|465.19|467.59|465.19|467.11|464.71|0
1649181710000|2022-04-05 18:01:50|468.07|465.67|468.19|465.79|468.19|465.79|468.07|465.67|0
1649181720000|2022-04-05 18:02:00|468.54|466.14|468.54|466.14|468.54|466.14|468.3|465.9|0
1649181730000|2022-04-05 18:02:10|468.78|466.38|468.54|466.14|468.78|466.38|468.54|466.14|0
1649181740000|2022-04-05 18:02:20|468.78|466.38|468.91|466.51|468.91|466.51|468.78|466.38|0
1649181750000|2022-04-05 18:02:30|469.02|466.62|469.02|466.62|469.02|466.62|469.02|466.62|0
1649181770000|2022-04-05 18:02:50|468.07|465.67|468.07|465.67|468.3|465.9|468.07|465.67|0
1649181780000|2022-04-05 18:03:00|467.83|465.43|467.83|465.43|468.07|465.67|467.83|465.43|0
1649181790000|2022-04-05 18:03:10|467.59|465.19|467.59|465.19|467.83|465.43|467.59|465.19|0
1649181800000|2022-04-05 18:03:20|467.83|465.43|467.59|465.19|467.83|465.43|467.59|465.19|0
1649181810000|2022-04-05 18:03:30|467.83|465.43|467.83|465.43|467.83|465.43|467.59|465.19|0
1649181820000|2022-04-05 18:03:40|468.07|465.67|468.3|465.9|468.3|465.9|467.83|465.43|0
1649181830000|2022-04-05 18:03:50|467.83|465.43|467.83|465.43|467.83|465.43|467.83|465.43|0
1649181840000|2022-04-05 18:04:00|468.07|465.67|468.54|466.14|468.54|466.14|468.07|465.67|0
1649181860000|2022-04-05 18:04:20|468.78|466.38|469.02|466.62|469.02|466.62|468.78|466.38|0
1649181870000|2022-04-05 18:04:30|469.14|466.74|469.26|466.86|469.26|466.86|469.02|466.62|0
1649181880000|2022-04-05 18:04:40|469.5|467.1|468.78|466.38|469.5|467.1|468.78|466.38|0
1649181890000|2022-04-05 18:04:50|469.02|466.62|468.78|466.38|469.02|466.62|468.78|466.38|0
1649181900000|2022-04-05 18:05:00|468.54|466.14|469.02|466.62|469.02|466.62|468.54|466.14|0
1649181910000|2022-04-05 18:05:10|469.26|466.86|469.5|467.1|469.5|467.1|469.26|466.86|0
1649181920000|2022-04-05 18:05:20|469.26|466.86|469.5|467.1|469.5|467.1|469.26|466.86|0
1649181930000|2022-04-05 18:05:30|469.26|466.86|469.26|466.86|469.26|466.86|469.26|466.86|0
1649181940000|2022-04-05 18:05:40|469.5|467.1|469.5|467.1|469.74|467.34|469.26|466.86|0
1649181950000|2022-04-05 18:05:50|469.74|467.34|469.5|467.1|469.74|467.34|469.5|467.1|0
1649181960000|2022-04-05 18:06:00|469.26|466.86|468.54|466.14|469.26|466.86|468.54|466.14|0
1649181980000|2022-04-05 18:06:20|468.67|466.27|469.02|466.62|469.02|466.62|468.67|466.27|0
1649181990000|2022-04-05 18:06:30|469.5|467.1|469.74|467.34|469.97|467.57|469.5|467.1|0
1649182000000|2022-04-05 18:06:40|469.5|467.1|469.02|466.62|469.5|467.1|469.02|466.62|0
1649182010000|2022-04-05 18:06:50|469.26|466.86|469.38|466.98|469.5|467.1|469.26|466.86|0
1649182020000|2022-04-05 18:07:00|469.5|467.1|468.78|466.38|469.5|467.1|468.78|466.38|0
1649182030000|2022-04-05 18:07:10|469.02|466.62|468.3|465.9|469.02|466.62|468.3|465.9|0
1649182040000|2022-04-05 18:07:20|468.54|466.14|468.07|465.67|468.54|466.14|468.07|465.67|0
1649182050000|2022-04-05 18:07:30|467.83|465.43|467.83|465.43|467.83|465.43|467.83|465.43|0
1649182060000|2022-04-05 18:07:40|467.59|465.19|467.11|464.71|467.59|465.19|467.11|464.71|0
1649182070000|2022-04-05 18:07:50|467.35|464.95|467.83|465.43|467.83|465.43|467.35|464.95|0
1649182080000|2022-04-05 18:08:00|468.07|465.67|467.83|465.43|468.07|465.67|467.83|465.43|0
1649182090000|2022-04-05 18:08:10|467.95|465.55|468.07|465.67|468.07|465.67|467.83|465.43|0
1649182100000|2022-04-05 18:08:20|467.59|465.19|467.11|464.71|467.59|465.19|467.11|464.71|0
1649182110000|2022-04-05 18:08:30|467.35|464.95|467.35|464.95|467.35|464.95|467.35|464.95|0
1649182120000|2022-04-05 18:08:40|467.59|465.19|468.07|465.67|468.07|465.67|467.59|465.19|0
1649182130000|2022-04-05 18:08:50|468.54|466.14|468.78|466.38|468.78|466.38|468.3|465.9|0
1649182140000|2022-04-05 18:09:00|468.67|466.27|469.26|466.86|469.26|466.86|468.67|466.27|0
1649182150000|2022-04-05 18:09:10|469.5|467.1|469.26|466.86|469.5|467.1|469.26|466.86|0
1649182160000|2022-04-05 18:09:20|469.02|466.62|469.5|467.1|469.5|467.1|469.02|466.62|0
1649182170000|2022-04-05 18:09:30|469.26|466.86|469.02|466.62|469.26|466.86|469.02|466.62|0
1649182180000|2022-04-05 18:09:40|469.26|466.86|469.26|466.86|469.26|466.86|469.26|466.86|0
1649182190000|2022-04-05 18:09:50|469.02|466.62|469.69|467.29|469.69|467.29|468.63|466.23|0
1649182200000|2022-04-05 18:10:00|469.46|467.06|469.46|467.06|469.46|467.06|469.22|466.82|0
1649182210000|2022-04-05 18:10:10|469.34|466.94|469.46|467.06|469.46|467.06|469.22|466.82|0
1649182220000|2022-04-05 18:10:20|469.22|466.82|469.22|466.82|469.22|466.82|469.22|466.82|0
1649182230000|2022-04-05 18:10:30|469.46|467.06|469.46|467.06|469.69|467.29|469.46|467.06|0
1649182240000|2022-04-05 18:10:40|469.22|466.82|469.69|467.29|469.82|467.42|469.22|466.82|0
1649182250000|2022-04-05 18:10:50|469.82|467.42|469.93|467.53|469.93|467.53|469.69|467.29|0
1649182260000|2022-04-05 18:11:00|470.41|468.01|470.65|468.25|470.65|468.25|470.41|468.01|0
1649182270000|2022-04-05 18:11:10|470.41|468.01|469.46|467.06|470.41|468.01|469.46|467.06|0
1649182280000|2022-04-05 18:11:20|469.22|466.82|469.46|467.06|469.58|467.18|469.22|466.82|0
1649182290000|2022-04-05 18:11:30|469.34|466.94|468.98|466.58|469.34|466.94|468.98|466.58|0
1649182300000|2022-04-05 18:11:40|468.74|466.34|468.03|465.63|468.74|466.34|468.03|465.63|0
1649182310000|2022-04-05 18:11:50|468.27|465.87|468.03|465.63|468.27|465.87|468.03|465.63|0
1649182320000|2022-04-05 18:12:00|467.79|465.39|467.08|464.68|467.79|465.39|467.08|464.68|0
1649182330000|2022-04-05 18:12:10|467.32|464.92|468.03|465.63|468.27|465.87|467.32|464.92|0
1649182340000|2022-04-05 18:12:20|467.79|465.39|467.79|465.39|467.79|465.39|467.79|465.39|0
1649182350000|2022-04-05 18:12:30|468.03|465.63|468.03|465.63|468.03|465.63|468.03|465.63|0
1649182360000|2022-04-05 18:12:40|467.79|465.39|468.27|465.87|468.27|465.87|467.79|465.39|0
1649182370000|2022-04-05 18:12:50|468.5|466.1|468.5|466.1|468.74|466.34|468.5|466.1|0
1649182380000|2022-04-05 18:13:00|468.74|466.34|468.74|466.34|468.98|466.58|468.74|466.34|0
1649182390000|2022-04-05 18:13:10|468.5|466.1|468.15|465.75|468.5|466.1|468.03|465.63|0
1649182400000|2022-04-05 18:13:20|468.5|466.1|468.5|466.1|468.5|466.1|468.27|465.87|0
1649182410000|2022-04-05 18:13:30|468.39|465.99|468.5|466.1|468.5|466.1|468.39|465.99|0
1649182420000|2022-04-05 18:13:40|468.27|465.87|468.27|465.87|468.27|465.87|468.27|465.87|0
1649182430000|2022-04-05 18:13:50|468.03|465.63|467.79|465.39|468.03|465.63|467.79|465.39|0
1649182440000|2022-04-05 18:14:00|468.27|465.87|468.5|466.1|468.74|466.34|468.27|465.87|0
1649182450000|2022-04-05 18:14:10|468.39|465.99|468.27|465.87|468.39|465.99|468.27|465.87|0
1649182460000|2022-04-05 18:14:20|468.39|465.99|468.27|465.87|468.5|466.1|468.27|465.87|0
1649182470000|2022-04-05 18:14:30|468.03|465.63|468.03|465.63|468.27|465.87|468.03|465.63|0
1649182480000|2022-04-05 18:14:40|467.79|465.39|468.39|465.99|468.39|465.99|467.79|465.39|0
1649182490000|2022-04-05 18:14:50|468.5|466.1|468.27|465.87|468.5|466.1|468.03|465.63|0
1649182500000|2022-04-05 18:15:00|468.5|466.1|468.98|466.58|468.98|466.58|468.5|466.1|0
1649182510000|2022-04-05 18:15:10|468.5|466.1|468.5|466.1|468.74|466.34|468.5|466.1|0
1649182520000|2022-04-05 18:15:20|468.74|466.34|468.03|465.63|468.74|466.34|468.03|465.63|0
1649182530000|2022-04-05 18:15:30|468.27|465.87|468.5|466.1|468.74|466.34|468.27|465.87|0
1649182540000|2022-04-05 18:15:40|468.27|465.87|468.5|466.1|468.5|466.1|468.27|465.87|0
1649182550000|2022-04-05 18:15:50|468.74|466.34|468.5|466.1|468.98|466.58|468.5|466.1|0
1649182560000|2022-04-05 18:16:00|468.27|465.87|468.5|466.1|468.5|466.1|468.27|465.87|0
1649182570000|2022-04-05 18:16:10|468.39|465.99|468.27|465.87|468.5|466.1|468.27|465.87|0
1649182580000|2022-04-05 18:16:20|468.5|466.1|469.22|466.82|469.22|466.82|468.5|466.1|0
1649182590000|2022-04-05 18:16:30|469.69|467.29|469.69|467.29|469.69|467.29|469.69|467.29|0
1649182600000|2022-04-05 18:16:40|469.22|466.82|468.74|466.34|469.22|466.82|468.74|466.34|0
1649182610000|2022-04-05 18:16:50|468.98|466.58|468.74|466.34|468.98|466.58|468.74|466.34|0
1649182620000|2022-04-05 18:17:00|468.27|465.87|468.27|465.87|468.39|465.99|468.27|465.87|0
1649182630000|2022-04-05 18:17:10|468.03|465.63|467.79|465.39|468.03|465.63|467.79|465.39|0
1649182640000|2022-04-05 18:17:20|467.31|464.91|467.79|465.39|467.79|465.39|467.31|464.91|0
1649182650000|2022-04-05 18:17:30|467.31|464.91|467.31|464.91|467.55|465.15|467.31|464.91|0
1649182660000|2022-04-05 18:17:40|467.55|465.15|467.55|465.15|467.79|465.39|467.44|465.04|0
1649182670000|2022-04-05 18:17:50|467.31|464.91|467.08|464.68|467.31|464.91|467.08|464.68|0
1649182680000|2022-04-05 18:18:00|466.84|464.44|467.31|464.91|467.31|464.91|466.84|464.44|0
1649182690000|2022-04-05 18:18:10|467.55|465.15|466.36|463.96|467.55|465.15|466.36|463.96|0
1649182700000|2022-04-05 18:18:20|466.13|463.73|465.41|463.01|466.13|463.73|465.41|463.01|0
1649182710000|2022-04-05 18:18:30|465.65|463.25|464.7|462.3|465.65|463.25|464.7|462.3|0
1649182720000|2022-04-05 18:18:40|465.18|462.78|465.18|462.78|465.41|463.01|465.18|462.78|0
1649182730000|2022-04-05 18:18:50|464.94|462.54|465.65|463.25|465.65|463.25|464.94|462.54|0
1649182740000|2022-04-05 18:19:00|465.41|463.01|466.13|463.73|466.13|463.73|465.41|463.01|0
1649182750000|2022-04-05 18:19:10|465.89|463.49|465.89|463.49|465.89|463.49|465.65|463.25|0
1649182760000|2022-04-05 18:19:20|466.13|463.73|466.13|463.73|466.13|463.73|466.13|463.73|0
1649182770000|2022-04-05 18:19:30|465.89|463.49|465.18|462.78|465.89|463.49|465.18|462.78|0
1649182780000|2022-04-05 18:19:40|464.94|462.54|464.23|461.83|464.94|462.54|464.23|461.83|0
1649182790000|2022-04-05 18:19:50|463.99|461.59|463.99|461.59|464.11|461.71|463.99|461.59|0
1649182800000|2022-04-05 18:20:00|463.75|461.35|463.28|460.88|463.75|461.35|463.28|460.88|0
1649182810000|2022-04-05 18:20:10|463.51|461.11|463.28|460.88|463.51|461.11|463.28|460.88|0
1649182820000|2022-04-05 18:20:20|462.57|460.17|463.04|460.64|463.04|460.64|462.57|460.17|0
1649182830000|2022-04-05 18:20:30|462.57|460.17|462.57|460.17|462.8|460.4|462.57|460.17|0
1649182840000|2022-04-05 18:20:40|462.8|460.4|463.04|460.64|463.04|460.64|462.57|460.17|0
1649182850000|2022-04-05 18:20:50|463.51|461.11|463.99|461.59|463.99|461.59|463.28|460.88|0
1649182860000|2022-04-05 18:21:00|463.75|461.35|463.28|460.88|463.99|461.59|463.28|460.88|0
1649182870000|2022-04-05 18:21:10|462.57|460.17|462.8|460.4|462.8|460.4|462.57|460.17|0
1649182880000|2022-04-05 18:21:20|463.04|460.64|463.28|460.88|463.28|460.88|463.04|460.64|0
1649182890000|2022-04-05 18:21:30|463.51|461.11|463.51|461.11|463.51|461.11|463.51|461.11|0
1649182900000|2022-04-05 18:21:40|463.75|461.35|463.99|461.59|463.99|461.59|463.75|461.35|0
1649182910000|2022-04-05 18:21:50|464.23|461.83|464.23|461.83|464.23|461.83|464.23|461.83|0
1649182920000|2022-04-05 18:22:00|464.46|462.06|464.46|462.06|464.94|462.54|464.46|462.06|0
1649182930000|2022-04-05 18:22:10|463.99|461.59|463.51|461.11|463.99|461.59|463.28|460.88|0
1649182940000|2022-04-05 18:22:20|463.75|461.35|463.99|461.59|463.99|461.59|463.51|461.11|0
1649182950000|2022-04-05 18:22:30|464.23|461.83|463.99|461.59|464.23|461.83|463.99|461.59|0
1649182960000|2022-04-05 18:22:40|463.88|461.48|463.88|461.48|463.99|461.59|463.75|461.35|0
1649182970000|2022-04-05 18:22:50|464.23|461.83|464.23|461.83|464.23|461.83|463.99|461.59|0
1649182980000|2022-04-05 18:23:00|464.94|462.54|465.89|463.49|466.13|463.73|464.94|462.54|0
1649182990000|2022-04-05 18:23:10|465.65|463.25|465.65|463.25|465.65|463.25|465.41|463.01|0
1649183000000|2022-04-05 18:23:20|465.89|463.49|465.89|463.49|465.89|463.49|465.89|463.49|0
1649183010000|2022-04-05 18:23:30|466.01|463.61|465.65|463.25|466.01|463.61|465.65|463.25|0
1649183020000|2022-04-05 18:23:40|465.41|463.01|465.41|463.01|465.41|463.01|464.94|462.54|0
1649183030000|2022-04-05 18:23:50|465.3|462.9|465.18|462.78|465.3|462.9|465.18|462.78|0
1649183040000|2022-04-05 18:24:00|465.54|463.14|465.77|463.37|465.77|463.37|465.54|463.14|0
1649183050000|2022-04-05 18:24:10|465.41|463.01|465.41|463.01|465.89|463.49|465.41|463.01|0
1649183060000|2022-04-05 18:24:20|465.18|462.78|465.18|462.78|465.18|462.78|464.94|462.54|0
1649183070000|2022-04-05 18:24:30|464.94|462.54|464.94|462.54|464.94|462.54|464.7|462.3|0
1649183080000|2022-04-05 18:24:40|464.7|462.3|464.46|462.06|464.94|462.54|464.46|462.06|0
1649183090000|2022-04-05 18:24:50|464.7|462.3|464.7|462.3|464.94|462.54|464.7|462.3|0
1649183100000|2022-04-05 18:25:00|464.46|462.06|464.46|462.06|464.46|462.06|464.46|462.06|0
1649183110000|2022-04-05 18:25:10|464.35|461.95|463.28|460.88|464.35|461.95|463.28|460.88|0
1649183120000|2022-04-05 18:25:20|463.51|461.11|463.51|461.11|463.51|461.11|463.28|460.88|0
1649183130000|2022-04-05 18:25:30|463.64|461.24|464.7|462.3|464.7|462.3|463.64|461.24|0
1649183140000|2022-04-05 18:25:40|464.46|462.06|464.23|461.83|464.46|462.06|463.99|461.59|0
1649183150000|2022-04-05 18:25:50|463.99|461.59|463.99|461.59|463.99|461.59|463.99|461.59|0
1649183160000|2022-04-05 18:26:00|463.75|461.35|463.75|461.35|463.99|461.59|463.75|461.35|0
1649183170000|2022-04-05 18:26:10|463.99|461.59|464.46|462.06|464.46|462.06|463.99|461.59|0
1649183180000|2022-04-05 18:26:20|464.94|462.54|465.18|462.78|465.18|462.78|464.94|462.54|0
1649183190000|2022-04-05 18:26:30|464.94|462.54|465.18|462.78|465.18|462.78|464.94|462.54|0
1649183200000|2022-04-05 18:26:40|464.94|462.54|464.94|462.54|465.18|462.78|464.94|462.54|0
1649183210000|2022-04-05 18:26:50|465.18|462.78|465.41|463.01|465.41|463.01|464.94|462.54|0
1649183220000|2022-04-05 18:27:00|464.94|462.54|464.59|462.19|464.94|462.54|464.46|462.06|0
1649183230000|2022-04-05 18:27:10|464.82|462.42|464.46|462.06|464.82|462.42|464.46|462.06|0
1649183240000|2022-04-05 18:27:20|464.11|461.71|463.99|461.59|464.23|461.83|463.99|461.59|0
1649183250000|2022-04-05 18:27:30|464.35|461.95|464.46|462.06|464.46|462.06|464.35|461.95|0
1649183260000|2022-04-05 18:27:40|464.23|461.83|463.99|461.59|464.23|461.83|463.99|461.59|0
1649183270000|2022-04-05 18:27:50|463.51|461.11|463.51|461.11|463.51|461.11|463.28|460.88|0
1649183280000|2022-04-05 18:28:00|463.75|461.35|463.28|460.88|463.75|461.35|463.28|460.88|0
1649183290000|2022-04-05 18:28:10|463.51|461.11|464.7|462.3|464.7|462.3|463.51|461.11|0
1649183300000|2022-04-05 18:28:20|464.23|461.83|463.99|461.59|464.46|462.06|463.99|461.59|0
1649183310000|2022-04-05 18:28:30|464.23|461.83|464.23|461.83|464.23|461.83|463.99|461.59|0
1649183320000|2022-04-05 18:28:40|464.46|462.06|466.13|463.73|466.13|463.73|464.46|462.06|0
1649183330000|2022-04-05 18:28:50|465.89|463.49|466.13|463.73|466.13|463.73|465.89|463.49|0
1649183340000|2022-04-05 18:29:00|466.25|463.85|467.08|464.68|467.08|464.68|466.25|463.85|0
1649183350000|2022-04-05 18:29:10|466.84|464.44|467.08|464.68|467.08|464.68|466.84|464.44|0
1649183360000|2022-04-05 18:29:20|467.31|464.91|468.03|465.63|468.03|465.63|467.31|464.91|0
1649183370000|2022-04-05 18:29:30|467.91|465.51|467.55|465.15|467.91|465.51|467.55|465.15|0
1649183380000|2022-04-05 18:29:40|467.31|464.91|467.55|465.15|467.55|465.15|467.31|464.91|0
1649183390000|2022-04-05 18:29:50|467.31|464.91|467.55|465.15|467.55|465.15|467.31|464.91|0
1649183400000|2022-04-05 18:30:00|467.31|464.91|467.08|464.68|467.55|465.15|467.08|464.68|0
1649183410000|2022-04-05 18:30:10|467.31|464.91|467.55|465.15|467.55|465.15|467.31|464.91|0
1649183420000|2022-04-05 18:30:20|467.79|465.39|468.03|465.63|468.03|465.63|467.55|465.15|0
1649183430000|2022-04-05 18:30:30|468.26|465.86|467.79|465.39|468.26|465.86|467.79|465.39|0
1649183440000|2022-04-05 18:30:40|468.03|465.63|467.79|465.39|468.03|465.63|467.79|465.39|0
1649183450000|2022-04-05 18:30:50|468.03|465.63|468.26|465.86|468.26|465.86|468.03|465.63|0
1649183460000|2022-04-05 18:31:00|468.03|465.63|468.26|465.86|468.26|465.86|467.79|465.39|0
1649183480000|2022-04-05 18:31:20|468.03|465.63|468.03|465.63|468.03|465.63|467.79|465.39|0
1649183490000|2022-04-05 18:31:30|468.26|465.86|468.03|465.63|468.5|466.1|468.03|465.63|0
1649183500000|2022-04-05 18:31:40|468.26|465.86|468.26|465.86|468.26|465.86|468.03|465.63|0
1649183510000|2022-04-05 18:31:50|468.5|466.1|468.26|465.86|468.5|466.1|468.26|465.86|0
1649183520000|2022-04-05 18:32:00|467.31|464.91|468.15|465.75|468.15|465.75|467.08|464.68|0
1649183530000|2022-04-05 18:32:10|467.79|465.39|467.79|465.39|467.79|465.39|467.55|465.15|0
1649183540000|2022-04-05 18:32:20|468.03|465.63|468.03|465.63|468.03|465.63|467.79|465.39|0
1649183550000|2022-04-05 18:32:30|467.79|465.39|467.79|465.39|468.03|465.63|467.79|465.39|0
1649183560000|2022-04-05 18:32:40|467.91|465.51|468.5|466.1|468.5|466.1|467.91|465.51|0
1649183570000|2022-04-05 18:32:50|469.22|466.82|468.98|466.58|469.22|466.82|468.74|466.34|0
1649183580000|2022-04-05 18:33:00|468.26|465.86|468.5|466.1|468.74|466.34|468.26|465.86|0
1649183590000|2022-04-05 18:33:10|468.26|465.86|468.5|466.1|468.5|466.1|468.26|465.86|0
1649183600000|2022-04-05 18:33:20|468.26|465.86|468.26|465.86|468.26|465.86|468.03|465.63|0
1649183610000|2022-04-05 18:33:30|468.03|465.63|467.55|465.15|468.03|465.63|467.55|465.15|0
1649183620000|2022-04-05 18:33:40|467.79|465.39|468.03|465.63|468.03|465.63|467.79|465.39|0
1649183630000|2022-04-05 18:33:50|467.79|465.39|468.5|466.1|468.5|466.1|467.55|465.15|0
1649183640000|2022-04-05 18:34:00|468.98|466.58|468.98|466.58|468.98|466.58|468.74|466.34|0
1649183650000|2022-04-05 18:34:10|469.22|466.82|469.22|466.82|469.22|466.82|469.22|466.82|0
1649183660000|2022-04-05 18:34:20|469.45|467.05|468.98|466.58|469.45|467.05|468.74|466.34|0
1649183670000|2022-04-05 18:34:30|468.74|466.34|468.74|466.34|468.74|466.34|468.5|466.1|0
1649183680000|2022-04-05 18:34:40|468.98|466.58|469.1|466.7|469.22|466.82|468.98|466.58|0
1649183690000|2022-04-05 18:34:50|468.98|466.58|468.98|466.58|468.98|466.58|468.98|466.58|0
1649183700000|2022-04-05 18:35:00|468.74|466.34|468.74|466.34|468.74|466.34|468.74|466.34|0
1649183710000|2022-04-05 18:35:10|468.86|466.46|468.98|466.58|468.98|466.58|468.86|466.46|0
1649183720000|2022-04-05 18:35:20|468.74|466.34|469.22|466.82|469.22|466.82|468.74|466.34|0
1649183730000|2022-04-05 18:35:30|468.98|466.58|468.26|465.86|468.98|466.58|468.26|465.86|0
1649183740000|2022-04-05 18:35:40|468.03|465.63|468.03|465.63|468.26|465.86|468.03|465.63|0
1649183750000|2022-04-05 18:35:50|467.79|465.39|467.07|464.67|467.79|465.39|467.07|464.67|0
1649183760000|2022-04-05 18:36:00|466.84|464.44|467.07|464.67|467.07|464.67|466.84|464.44|0
1649183770000|2022-04-05 18:36:10|466.36|463.96|466.36|463.96|466.36|463.96|466.12|463.72|0
1649183780000|2022-04-05 18:36:20|466.12|463.72|466.12|463.72|466.12|463.72|466.12|463.72|0
1649183790000|2022-04-05 18:36:30|466.01|463.61|466.12|463.72|466.36|463.96|466.01|463.61|0
1649183800000|2022-04-05 18:36:40|465.89|463.49|465.89|463.49|465.89|463.49|465.89|463.49|0
1649183820000|2022-04-05 18:37:00|466.12|463.72|466.6|464.2|466.6|464.2|466.12|463.72|0
1649183830000|2022-04-05 18:37:10|466.36|463.96|466.36|463.96|466.36|463.96|466.25|463.85|0
1649183840000|2022-04-05 18:37:20|466.6|464.2|466.6|464.2|466.6|464.2|466.6|464.2|0
1649183850000|2022-04-05 18:37:30|466.36|463.96|466.36|463.96|466.36|463.96|466.25|463.85|0
1649183860000|2022-04-05 18:37:40|466.49|464.09|467.07|464.67|467.07|464.67|466.49|464.09|0
1649183870000|2022-04-05 18:37:50|467.31|464.91|468.03|465.63|468.03|465.63|467.31|464.91|0
1649183880000|2022-04-05 18:38:00|467.79|465.39|468.03|465.63|468.03|465.63|467.79|465.39|0
1649183890000|2022-04-05 18:38:10|468.26|465.86|468.03|465.63|468.26|465.86|468.03|465.63|0
1649183900000|2022-04-05 18:38:20|468.26|465.86|468.03|465.63|468.26|465.86|468.03|465.63|0
1649183910000|2022-04-05 18:38:30|468.26|465.86|468.26|465.86|468.5|466.1|468.26|465.86|0
1649183920000|2022-04-05 18:38:40|468.5|466.1|467.79|465.39|468.5|466.1|467.79|465.39|0
1649183930000|2022-04-05 18:38:50|468.26|465.86|468.03|465.63|468.26|465.86|468.03|465.63|0
1649183940000|2022-04-05 18:39:00|468.5|466.1|468.5|466.1|468.98|466.58|468.5|466.1|0
1649183950000|2022-04-05 18:39:10|468.74|466.34|468.5|466.1|468.74|466.34|468.26|465.86|0
1649183960000|2022-04-05 18:39:20|468.74|466.34|468.86|466.46|468.86|466.46|468.74|466.34|0
1649183970000|2022-04-05 18:39:30|470.05|467.65|470.17|467.77|470.17|467.77|470.05|467.65|0
1649183980000|2022-04-05 18:39:40|470.64|468.24|471.36|468.96|471.36|468.96|470.64|468.24|0
1649183990000|2022-04-05 18:39:50|470.64|468.24|470.64|468.24|470.88|468.48|470.64|468.24|0
1649184000000|2022-04-05 18:40:00|470.4|468|471.12|468.72|471.12|468.72|470.4|468|0
1649184010000|2022-04-05 18:40:10|471.36|468.96|471.59|469.19|471.59|469.19|471.36|468.96|0
1649184020000|2022-04-05 18:40:20|471.12|468.72|470.4|468|471.12|468.72|470.4|468|0
1649184030000|2022-04-05 18:40:30|470.17|467.77|469.69|467.29|470.17|467.77|469.69|467.29|0
1649184040000|2022-04-05 18:40:40|469.93|467.53|470.4|468|470.4|468|469.93|467.53|0
1649184050000|2022-04-05 18:40:50|469.93|467.53|470.4|468|470.4|468|469.93|467.53|0
1649184060000|2022-04-05 18:41:00|470.64|468.24|470.4|468|470.64|468.24|470.17|467.77|0
1649184070000|2022-04-05 18:41:10|470.17|467.77|469.93|467.53|470.17|467.77|469.69|467.29|0
1649184080000|2022-04-05 18:41:20|470.17|467.77|469.69|467.29|470.17|467.77|469.69|467.29|0
1649184090000|2022-04-05 18:41:30|469.58|467.18|469.69|467.29|469.69|467.29|469.45|467.05|0
1649184100000|2022-04-05 18:41:40|469.45|467.05|469.45|467.05|469.45|467.05|469.21|466.81|0
1649184110000|2022-04-05 18:41:50|469.69|467.29|469.69|467.29|469.69|467.29|469.69|467.29|0
1649184120000|2022-04-05 18:42:00|469.45|467.05|469.1|466.7|469.45|467.05|469.1|466.7|0
1649184130000|2022-04-05 18:42:10|468.98|466.58|468.74|466.34|468.98|466.58|468.74|466.34|0
1649184140000|2022-04-05 18:42:20|468.26|465.86|468.02|465.62|468.26|465.86|468.02|465.62|0
1649184150000|2022-04-05 18:42:30|467.79|465.39|468.02|465.62|468.02|465.62|467.79|465.39|0
1649184160000|2022-04-05 18:42:40|468.5|466.1|468.5|466.1|468.74|466.34|468.26|465.86|0
1649184170000|2022-04-05 18:42:50|468.26|465.86|468.26|465.86|468.26|465.86|468.26|465.86|0
1649184180000|2022-04-05 18:43:00|467.79|465.39|467.55|465.15|467.79|465.39|467.31|464.91|0
1649184190000|2022-04-05 18:43:10|467.31|464.91|467.2|464.8|467.31|464.91|467.2|464.8|0
1649184200000|2022-04-05 18:43:20|466.6|464.2|466.12|463.72|466.6|464.2|466.12|463.72|0
1649184210000|2022-04-05 18:43:30|466.36|463.96|466.36|463.96|466.36|463.96|466.12|463.72|0
1649184220000|2022-04-05 18:43:40|466.6|464.2|466.6|464.2|466.6|464.2|466.6|464.2|0
1649184230000|2022-04-05 18:43:50|466.84|464.44|467.07|464.67|467.07|464.67|466.84|464.44|0
1649184240000|2022-04-05 18:44:00|466.84|464.44|467.07|464.67|467.07|464.67|466.36|463.96|0
1649184250000|2022-04-05 18:44:10|466.6|464.2|466.6|464.2|466.6|464.2|466.6|464.2|0
1649184260000|2022-04-05 18:44:20|466.36|463.96|466.6|464.2|466.84|464.44|466.36|463.96|0
1649184270000|2022-04-05 18:44:30|466.36|463.96|466.12|463.72|466.36|463.96|466.12|463.72|0
1649184280000|2022-04-05 18:44:40|466.36|463.96|465.89|463.49|466.36|463.96|465.65|463.25|0
1649184290000|2022-04-05 18:44:50|466.12|463.72|466.12|463.72|466.36|463.96|466.12|463.72|0
1649184300000|2022-04-05 18:45:00|466.6|464.2|466.12|463.72|466.6|464.2|466.12|463.72|0
1649184310000|2022-04-05 18:45:10|465.89|463.49|465.65|463.25|465.89|463.49|465.65|463.25|0
1649184330000|2022-04-05 18:45:30|465.89|463.49|466.12|463.72|466.12|463.72|465.65|463.25|0
1649184340000|2022-04-05 18:45:40|465.89|463.49|465.89|463.49|465.89|463.49|465.89|463.49|0
1649184350000|2022-04-05 18:45:50|466.12|463.72|466.36|463.96|466.36|463.96|466.12|463.72|0
1649184360000|2022-04-05 18:46:00|466.6|464.2|466.6|464.2|466.6|464.2|466.36|463.96|0
1649184370000|2022-04-05 18:46:10|466.84|464.44|467.79|465.39|467.79|465.39|466.84|464.44|0
1649184380000|2022-04-05 18:46:20|467.31|464.91|467.31|464.91|467.55|465.15|467.31|464.91|0
1649184390000|2022-04-05 18:46:30|467.07|464.67|466.84|464.44|467.07|464.67|466.84|464.44|0
1649184400000|2022-04-05 18:46:40|466.6|464.2|465.41|463.01|466.6|464.2|465.41|463.01|0
1649184410000|2022-04-05 18:46:50|465.65|463.25|465.17|462.77|465.65|463.25|465.17|462.77|0
1649184420000|2022-04-05 18:47:00|465.41|463.01|465.65|463.25|465.65|463.25|464.94|462.54|0
1649184430000|2022-04-05 18:47:10|465.89|463.49|466.6|464.2|466.6|464.2|465.89|463.49|0
1649184440000|2022-04-05 18:47:20|466.36|463.96|465.41|463.01|466.36|463.96|465.17|462.77|0
1649184450000|2022-04-05 18:47:30|466.36|463.96|466.6|464.2|466.6|464.2|466.36|463.96|0
1649184460000|2022-04-05 18:47:40|466.48|464.08|466.84|464.44|466.84|464.44|466.48|464.08|0
1649184470000|2022-04-05 18:47:50|467.31|464.91|468.26|465.86|468.39|465.99|467.31|464.91|0
1649184480000|2022-04-05 18:48:00|468.02|465.62|468.5|466.1|468.5|466.1|468.02|465.62|0
1649184490000|2022-04-05 18:48:10|468.26|465.86|468.5|466.1|468.5|466.1|468.26|465.86|0
1649184500000|2022-04-05 18:48:20|468.98|466.58|469.21|466.81|469.21|466.81|468.98|466.58|0
1649184510000|2022-04-05 18:48:30|469.69|467.29|469.34|466.94|469.93|467.53|469.34|466.94|0
1649184520000|2022-04-05 18:48:40|469.45|467.05|469.21|466.81|469.69|467.29|469.21|466.81|0
1649184530000|2022-04-05 18:48:50|468.74|466.34|468.98|466.58|469.21|466.81|468.74|466.34|0
1649184540000|2022-04-05 18:49:00|468.74|466.34|468.26|465.86|468.74|466.34|468.26|465.86|0
1649184550000|2022-04-05 18:49:10|468.02|465.62|468.02|465.62|468.26|465.86|467.91|465.51|0
1649184560000|2022-04-05 18:49:20|467.79|465.39|467.55|465.15|467.79|465.39|467.55|465.15|0
1649184570000|2022-04-05 18:49:30|467.31|464.91|467.43|465.03|467.43|465.03|467.31|464.91|0
1649184580000|2022-04-05 18:49:40|467.55|465.15|467.79|465.39|467.79|465.39|467.55|465.15|0
1649184590000|2022-04-05 18:49:50|468.02|465.62|467.55|465.15|468.02|465.62|467.55|465.15|0
1649184600000|2022-04-05 18:50:00|467.31|464.91|466.84|464.44|467.55|465.15|466.84|464.44|0
1649184610000|2022-04-05 18:50:10|466.96|464.56|466.84|464.44|466.96|464.56|466.84|464.44|0
1649184620000|2022-04-05 18:50:20|466.6|464.2|466.36|463.96|466.84|464.44|466.36|463.96|0
1649184630000|2022-04-05 18:50:30|466.12|463.72|465.65|463.25|466.12|463.72|465.65|463.25|0
1649184640000|2022-04-05 18:50:40|465.41|463.01|466.12|463.72|466.12|463.72|465.41|463.01|0
1649184650000|2022-04-05 18:50:50|465.88|463.48|465.65|463.25|465.88|463.48|465.65|463.25|0
1649184660000|2022-04-05 18:51:00|466.12|463.72|465.88|463.48|466.12|463.72|465.88|463.48|0
1649184670000|2022-04-05 18:51:10|466.12|463.72|466.84|464.44|466.84|464.44|466.12|463.72|0
1649184680000|2022-04-05 18:51:20|466.6|464.2|467.55|465.15|467.55|465.15|466.6|464.2|0
1649184690000|2022-04-05 18:51:30|467.07|464.67|467.55|465.15|467.55|465.15|467.07|464.67|0
1649184700000|2022-04-05 18:51:40|467.31|464.91|467.79|465.39|467.79|465.39|467.31|464.91|0
1649184710000|2022-04-05 18:51:50|467.55|465.15|467.79|465.39|467.79|465.39|467.55|465.15|0
1649184720000|2022-04-05 18:52:00|468.02|465.62|467.79|465.39|468.15|465.75|467.79|465.39|0
1649184730000|2022-04-05 18:52:10|466.84|464.44|466.6|464.2|467.07|464.67|466.6|464.2|0
1649184740000|2022-04-05 18:52:20|466.84|464.44|466.72|464.32|466.84|464.44|466.72|464.32|0
1649184750000|2022-04-05 18:52:30|466.36|463.96|466.6|464.2|466.6|464.2|466.12|463.72|0
1649184760000|2022-04-05 18:52:40|466.84|464.44|466.6|464.2|466.84|464.44|466.6|464.2|0
1649184770000|2022-04-05 18:52:50|467.07|464.67|467.07|464.67|467.07|464.67|466.84|464.44|0
1649184780000|2022-04-05 18:53:00|467.31|464.91|467.79|465.39|467.79|465.39|467.31|464.91|0
1649184790000|2022-04-05 18:53:10|467.31|464.91|467.55|465.15|467.79|465.39|467.31|464.91|0
1649184800000|2022-04-05 18:53:20|467.31|464.91|467.07|464.67|467.55|465.15|467.07|464.67|0
1649184810000|2022-04-05 18:53:30|467.31|464.91|467.31|464.91|467.31|464.91|467.07|464.67|0
1649184820000|2022-04-05 18:53:40|466.84|464.44|466.48|464.08|466.84|464.44|466.36|463.96|0
1649184830000|2022-04-05 18:53:50|466.6|464.2|466.6|464.2|466.6|464.2|466.36|463.96|0
1649184840000|2022-04-05 18:54:00|466.72|464.32|466.6|464.2|466.72|464.32|466.12|463.72|0
1649184850000|2022-04-05 18:54:10|466.36|463.96|466.36|463.96|466.36|463.96|466.12|463.72|0
1649184860000|2022-04-05 18:54:20|466.83|464.43|467.79|465.39|467.79|465.39|466.83|464.43|0
1649184880000|2022-04-05 18:54:40|467.55|465.15|468.26|465.86|468.5|466.1|467.55|465.15|0
1649184890000|2022-04-05 18:54:50|468.38|465.98|467.55|465.15|468.38|465.98|467.55|465.15|0
1649184900000|2022-04-05 18:55:00|467.07|464.67|467.31|464.91|467.79|465.39|467.07|464.67|0
1649184910000|2022-04-05 18:55:10|467.07|464.67|467.31|464.91|467.31|464.91|467.07|464.67|0
1649184920000|2022-04-05 18:55:20|467.2|464.8|467.31|464.91|467.31|464.91|467.2|464.8|0
1649184930000|2022-04-05 18:55:30|467.07|464.67|466.36|463.96|467.07|464.67|466.36|463.96|0
1649184940000|2022-04-05 18:55:40|466.6|464.2|466.36|463.96|466.6|464.2|466.36|463.96|0
1649184950000|2022-04-05 18:55:50|466.12|463.72|466.48|464.08|466.48|464.08|466.12|463.72|0
1649184960000|2022-04-05 18:56:00|466.36|463.96|465.17|462.77|466.36|463.96|465.17|462.77|0
1649184970000|2022-04-05 18:56:10|465.41|463.01|465.41|463.01|465.65|463.25|465.41|463.01|0
1649184980000|2022-04-05 18:56:20|465.65|463.25|465.65|463.25|465.65|463.25|465.3|462.9|0
1649184990000|2022-04-05 18:56:30|465.41|463.01|466.36|463.96|466.36|463.96|465.41|463.01|0
1649185000000|2022-04-05 18:56:40|466.12|463.72|466.36|463.96|466.36|463.96|466.12|463.72|0
1649185010000|2022-04-05 18:56:50|466.6|464.2|466.6|464.2|466.6|464.2|466.6|464.2|0
1649185020000|2022-04-05 18:57:00|467.31|464.91|468.02|465.62|468.02|465.62|467.07|464.67|0
1649185030000|2022-04-05 18:57:10|467.79|465.39|468.02|465.62|468.02|465.62|467.79|465.39|0
1649185040000|2022-04-05 18:57:20|468.26|465.86|468.5|466.1|468.5|466.1|468.26|465.86|0
1649185050000|2022-04-05 18:57:30|468.62|466.22|468.97|466.57|469.21|466.81|468.62|466.22|0
1649185060000|2022-04-05 18:57:40|468.74|466.34|468.74|466.34|468.97|466.57|468.74|466.34|0
1649185070000|2022-04-05 18:57:50|468.97|466.57|469.45|467.05|469.69|467.29|468.97|466.57|0
1649185080000|2022-04-05 18:58:00|469.69|467.29|470.88|468.48|470.88|468.48|469.69|467.29|0
1649185090000|2022-04-05 18:58:10|470.4|468|471.35|468.95|471.35|468.95|470.4|468|0
1649185100000|2022-04-05 18:58:20|470.64|468.24|470.88|468.48|470.88|468.48|470.4|468|0
1649185110000|2022-04-05 18:58:30|470.64|468.24|470.64|468.24|470.88|468.48|470.64|468.24|0
1649185120000|2022-04-05 18:58:40|471.12|468.72|471.12|468.72|471.35|468.95|471.12|468.72|0
1649185130000|2022-04-05 18:58:50|471.35|468.95|471.35|468.95|471.35|468.95|471.12|468.72|0
1649185140000|2022-04-05 18:59:00|472.07|469.67|472.31|469.91|472.31|469.91|471.83|469.43|0
1649185150000|2022-04-05 18:59:10|472.54|470.14|472.54|470.14|472.54|470.14|472.54|470.14|0
1649185160000|2022-04-05 18:59:20|472.31|469.91|471.83|469.43|472.31|469.91|471.35|468.95|0
1649185170000|2022-04-05 18:59:30|471.59|469.19|471.83|469.43|471.83|469.43|471.59|469.19|0
1649185180000|2022-04-05 18:59:40|472.31|469.91|472.31|469.91|472.54|470.14|472.31|469.91|0
1649185190000|2022-04-05 18:59:50|471.83|469.43|471.35|468.95|471.83|469.43|471.35|468.95|0
1649185200000|2022-04-05 19:00:00|471.24|468.84|470.64|468.24|471.24|468.84|470.64|468.24|0
1649185210000|2022-04-05 19:00:10|470.4|468|470.16|467.76|470.64|468.24|470.16|467.76|0
1649185220000|2022-04-05 19:00:20|470.64|468.24|470.4|468|470.88|468.48|470.4|468|0
1649185230000|2022-04-05 19:00:30|469.93|467.53|469.69|467.29|469.93|467.53|469.69|467.29|0
1649185240000|2022-04-05 19:00:40|469.93|467.53|470.64|468.24|470.64|468.24|469.93|467.53|0
1649185250000|2022-04-05 19:00:50|470.16|467.76|469.45|467.05|470.16|467.76|469.45|467.05|0
1649185260000|2022-04-05 19:01:00|469.69|467.29|469.69|467.29|470.16|467.76|469.69|467.29|0
1649185270000|2022-04-05 19:01:10|469.57|467.17|469.93|467.53|469.93|467.53|469.57|467.17|0
1649185280000|2022-04-05 19:01:20|469.69|467.29|469.45|467.05|469.93|467.53|469.21|466.81|0
1649185290000|2022-04-05 19:01:30|469.69|467.29|469.93|467.53|470.16|467.76|469.69|467.29|0
1649185300000|2022-04-05 19:01:40|470.16|467.76|470.4|468|470.4|468|469.93|467.53|0
1649185310000|2022-04-05 19:01:50|470.16|467.76|470.4|468|470.53|468.13|470.16|467.76|0
1649185320000|2022-04-05 19:02:00|470.88|468.48|471.83|469.43|471.83|469.43|470.88|468.48|0
1649185330000|2022-04-05 19:02:10|471.59|469.19|472.07|469.67|472.07|469.67|471.59|469.19|0
1649185340000|2022-04-05 19:02:20|471.83|469.43|472.31|469.91|472.31|469.91|471.59|469.19|0
1649185350000|2022-04-05 19:02:30|472.54|470.14|472.31|469.91|472.54|470.14|472.31|469.91|0
1649185360000|2022-04-05 19:02:40|472.07|469.67|471.83|469.43|472.07|469.67|471.83|469.43|0
1649185370000|2022-04-05 19:02:50|472.07|469.67|472.07|469.67|472.07|469.67|472.07|469.67|0
1649185380000|2022-04-05 19:03:00|471.83|469.43|472.54|470.14|472.54|470.14|471.83|469.43|0
1649185390000|2022-04-05 19:03:10|472.07|469.67|473.02|470.62|473.02|470.62|472.07|469.67|0
1649185400000|2022-04-05 19:03:20|473.26|470.86|472.54|470.14|473.26|470.86|472.54|470.14|0
1649185410000|2022-04-05 19:03:30|472.78|470.38|473.02|470.62|473.02|470.62|472.78|470.38|0
1649185420000|2022-04-05 19:03:40|473.5|471.1|473.74|471.34|473.74|471.34|473.26|470.86|0
1649185440000|2022-04-05 19:04:00|474.21|471.81|474.21|471.81|474.21|471.81|474.21|471.81|0
1649185450000|2022-04-05 19:04:10|474.45|472.05|474.93|472.53|474.93|472.53|474.21|471.81|0
1649185460000|2022-04-05 19:04:20|475.17|472.77|475.17|472.77|475.17|472.77|474.93|472.53|0
1649185470000|2022-04-05 19:04:30|474.93|472.53|475.4|473|475.4|473|474.93|472.53|0
1649185480000|2022-04-05 19:04:40|475.17|472.77|475.17|472.77|475.17|472.77|474.93|472.53|0
1649185490000|2022-04-05 19:04:50|475.4|473|475.4|473|475.4|473|475.17|472.77|0
1649185500000|2022-04-05 19:05:00|474.93|472.53|475.17|472.77|475.17|472.77|474.93|472.53|0
1649185510000|2022-04-05 19:05:10|474.69|472.29|474.69|472.29|474.93|472.53|474.69|472.29|0
1649185520000|2022-04-05 19:05:20|475.64|473.24|476.84|474.44|476.84|474.44|475.64|473.24|0
1649185530000|2022-04-05 19:05:30|477.31|474.91|477.07|474.67|477.31|474.91|477.07|474.67|0
1649185540000|2022-04-05 19:05:40|476.84|474.44|476.84|474.44|477.07|474.67|476.84|474.44|0
1649185550000|2022-04-05 19:05:50|477.31|474.91|477.07|474.67|477.31|474.91|477.07|474.67|0
1649185560000|2022-04-05 19:06:00|477.31|474.91|477.07|474.67|477.31|474.91|477.07|474.67|0
1649185570000|2022-04-05 19:06:10|477.31|474.91|477.07|474.67|477.31|474.91|477.07|474.67|0
1649185580000|2022-04-05 19:06:20|476.84|474.44|476.6|474.2|477.07|474.67|476.6|474.2|0
1649185590000|2022-04-05 19:06:30|476.72|474.32|476.72|474.32|476.84|474.44|476.6|474.2|0
1649185600000|2022-04-05 19:06:40|477.07|474.67|477.31|474.91|477.31|474.91|477.07|474.67|0
1649185610000|2022-04-05 19:06:50|478.51|476.11|478.03|475.63|478.51|476.11|478.03|475.63|0
1649185620000|2022-04-05 19:07:00|477.79|475.39|478.27|475.87|478.27|475.87|477.79|475.39|0
1649185630000|2022-04-05 19:07:10|478.03|475.63|477.31|474.91|478.03|475.63|477.31|474.91|0
1649185640000|2022-04-05 19:07:20|477.07|474.67|477.31|474.91|477.55|475.15|477.07|474.67|0
1649185650000|2022-04-05 19:07:30|477.55|475.15|477.31|474.91|477.55|475.15|477.31|474.91|0
1649185660000|2022-04-05 19:07:40|477.55|475.15|477.79|475.39|477.79|475.39|477.55|475.15|0
1649185670000|2022-04-05 19:07:50|477.55|475.15|477.79|475.39|478.03|475.63|477.31|474.91|0
1649185680000|2022-04-05 19:08:00|478.03|475.63|478.27|475.87|478.51|476.11|478.03|475.63|0
1649185690000|2022-04-05 19:08:10|478.75|476.35|478.75|476.35|478.98|476.58|478.75|476.35|0
1649185700000|2022-04-05 19:08:20|477.79|475.39|477.07|474.67|477.79|475.39|477.07|474.67|0
1649185710000|2022-04-05 19:08:30|477.55|475.15|477.79|475.39|477.79|475.39|477.55|475.15|0
1649185720000|2022-04-05 19:08:40|478.03|475.63|478.27|475.87|478.27|475.87|477.79|475.39|0
1649185730000|2022-04-05 19:08:50|478.03|475.63|477.68|475.28|478.03|475.63|477.55|475.15|0
1649185740000|2022-04-05 19:09:00|477.79|475.39|477.79|475.39|478.51|476.11|477.79|475.39|0
1649185750000|2022-04-05 19:09:10|478.03|475.63|478.27|475.87|478.39|475.99|478.03|475.63|0
1649185760000|2022-04-05 19:09:20|478.03|475.63|478.27|475.87|478.27|475.87|478.03|475.63|0
1649185770000|2022-04-05 19:09:30|478.03|475.63|477.31|474.91|478.03|475.63|477.31|474.91|0
1649185780000|2022-04-05 19:09:40|477.44|475.04|477.55|475.15|477.55|475.15|477.31|474.91|0
1649185790000|2022-04-05 19:09:50|477.79|475.39|477.55|475.15|477.79|475.39|477.55|475.15|0
1649185800000|2022-04-05 19:10:00|477.31|474.91|477.07|474.67|477.31|474.91|477.07|474.67|0
1649185810000|2022-04-05 19:10:10|477.31|474.91|477.07|474.67|477.31|474.91|477.07|474.67|0
1649185820000|2022-04-05 19:10:20|477.31|474.91|477.79|475.39|477.79|475.39|477.31|474.91|0
1649185830000|2022-04-05 19:10:30|477.55|475.15|477.31|474.91|477.55|475.15|477.31|474.91|0
1649185840000|2022-04-05 19:10:40|477.55|475.15|477.79|475.39|477.79|475.39|477.55|475.15|0
1649185870000|2022-04-05 19:11:10|478.75|476.35|478.75|476.35|478.75|476.35|478.75|476.35|0
1649185880000|2022-04-05 19:11:20|478.98|476.58|479.94|477.54|479.94|477.54|478.98|476.58|0
1649185890000|2022-04-05 19:11:30|479.7|477.3|479.7|477.3|479.94|477.54|479.46|477.06|0
1649185900000|2022-04-05 19:11:40|479.22|476.82|478.98|476.58|479.22|476.82|478.75|476.35|0
1649185910000|2022-04-05 19:11:50|478.75|476.35|478.75|476.35|478.75|476.35|478.75|476.35|0
1649185920000|2022-04-05 19:12:00|478.51|476.11|478.75|476.35|478.75|476.35|478.51|476.11|0
1649185930000|2022-04-05 19:12:10|478.51|476.11|480.18|477.78|480.18|477.78|478.51|476.11|0
1649185940000|2022-04-05 19:12:20|479.94|477.54|480.18|477.78|480.18|477.78|479.94|477.54|0
1649185950000|2022-04-05 19:12:30|479.94|477.54|480.18|477.78|480.3|477.9|479.94|477.54|0
1649185960000|2022-04-05 19:12:40|480.42|478.02|480.9|478.5|481.13|478.73|480.42|478.02|0
1649185970000|2022-04-05 19:12:50|481.13|478.73|481.61|479.21|481.61|479.21|481.13|478.73|0
1649185990000|2022-04-05 19:13:10|481.37|478.97|482.09|479.69|482.09|479.69|481.37|478.97|0
1649186000000|2022-04-05 19:13:20|482.57|480.17|481.85|479.45|482.81|480.41|481.85|479.45|0
1649186010000|2022-04-05 19:13:30|481.61|479.21|482.33|479.93|482.33|479.93|481.37|478.97|0
1649186020000|2022-04-05 19:13:40|482.57|480.17|481.37|478.97|482.57|480.17|481.37|478.97|0
1649186030000|2022-04-05 19:13:50|481.61|479.21|482.22|479.82|482.22|479.82|481.61|479.21|0
1649186040000|2022-04-05 19:14:00|482.09|479.69|483.05|480.65|483.05|480.65|482.09|479.69|0
1649186050000|2022-04-05 19:14:10|482.57|480.17|482.57|480.17|482.57|480.17|482.33|479.93|0
1649186060000|2022-04-05 19:14:20|482.33|479.93|482.09|479.69|482.33|479.93|482.09|479.69|0
1649186070000|2022-04-05 19:14:30|481.85|479.45|481.61|479.21|481.85|479.45|481.61|479.21|0
1649186080000|2022-04-05 19:14:40|481.74|479.34|481.85|479.45|481.85|479.45|481.37|478.97|0
1649186090000|2022-04-05 19:14:50|482.09|479.69|481.85|479.45|482.33|479.93|481.85|479.45|0
1649186100000|2022-04-05 19:15:00|482.09|479.69|482.09|479.69|482.09|479.69|481.85|479.45|0
1649186110000|2022-04-05 19:15:10|482.33|479.93|482.81|480.41|482.81|480.41|482.33|479.93|0
1649186120000|2022-04-05 19:15:20|482.57|480.17|482.81|480.41|482.81|480.41|482.57|480.17|0
1649186130000|2022-04-05 19:15:30|483.05|480.65|483.53|481.13|483.53|481.13|483.05|480.65|0
1649186140000|2022-04-05 19:15:40|483.29|480.89|483.29|480.89|483.29|480.89|482.81|480.41|0
1649186150000|2022-04-05 19:15:50|483.05|480.65|482.69|480.29|483.05|480.65|482.57|480.17|0
1649186160000|2022-04-05 19:16:00|483.05|480.65|482.57|480.17|483.05|480.65|482.33|479.93|0
1649186170000|2022-04-05 19:16:10|481.85|479.45|481.85|479.45|481.85|479.45|481.85|479.45|0
1649186180000|2022-04-05 19:16:20|482.09|479.69|482.33|479.93|482.33|479.93|482.09|479.69|0
1649186190000|2022-04-05 19:16:30|482.81|480.41|482.21|479.81|482.81|480.41|482.21|479.81|0
1649186200000|2022-04-05 19:16:40|481.61|479.21|480.66|478.26|481.61|479.21|480.66|478.26|0
1649186210000|2022-04-05 19:16:50|480.9|478.5|480.42|478.02|480.9|478.5|480.42|478.02|0
1649186220000|2022-04-05 19:17:00|481.13|478.73|481.85|479.45|481.85|479.45|480.9|478.5|0
1649186230000|2022-04-05 19:17:10|482.09|479.69|481.61|479.21|482.09|479.69|481.61|479.21|0
1649186240000|2022-04-05 19:17:20|481.13|478.73|480.89|478.49|481.26|478.86|480.89|478.49|0
1649186250000|2022-04-05 19:17:30|481.37|478.97|480.42|478.02|481.37|478.97|480.42|478.02|0
1649186260000|2022-04-05 19:17:40|480.66|478.26|480.66|478.26|480.66|478.26|480.18|477.78|0
1649186270000|2022-04-05 19:17:50|480.89|478.49|480.89|478.49|481.37|478.97|480.89|478.49|0
1649186280000|2022-04-05 19:18:00|481.26|478.86|482.09|479.69|482.09|479.69|481.26|478.86|0
1649186290000|2022-04-05 19:18:10|482.33|479.93|482.09|479.69|482.57|480.17|482.09|479.69|0
1649186300000|2022-04-05 19:18:20|481.85|479.45|481.61|479.21|481.85|479.45|481.61|479.21|0
1649186310000|2022-04-05 19:18:30|481.85|479.45|481.85|479.45|482.33|479.93|481.85|479.45|0
1649186320000|2022-04-05 19:18:40|482.09|479.69|482.09|479.69|482.09|479.69|482.09|479.69|0
1649186330000|2022-04-05 19:18:50|481.85|479.45|481.85|479.45|482.09|479.69|481.61|479.21|0
1649186340000|2022-04-05 19:19:00|482.33|479.93|482.33|479.93|482.57|480.17|482.33|479.93|0
1649186350000|2022-04-05 19:19:10|482.57|480.17|482.09|479.69|482.57|480.17|481.85|479.45|0
1649186360000|2022-04-05 19:19:20|482.33|479.93|483.29|480.89|483.29|480.89|482.33|479.93|0
1649186370000|2022-04-05 19:19:30|483.53|481.13|483.76|481.36|483.76|481.36|483.29|480.89|0
1649186380000|2022-04-05 19:19:40|483.53|481.13|484|481.6|484|481.6|483.53|481.13|0
1649186390000|2022-04-05 19:19:50|483.76|481.36|483.29|480.89|483.76|481.36|483.29|480.89|0
1649186400000|2022-04-05 19:20:00|484.24|481.84|484.13|481.73|484.24|481.84|484.13|481.73|0
1649186410000|2022-04-05 19:20:10|484.24|481.84|484|481.6|484.24|481.84|483.53|481.13|0
1649186420000|2022-04-05 19:20:20|483.76|481.36|483.76|481.36|484|481.6|483.76|481.36|0
1649186430000|2022-04-05 19:20:30|483.29|480.89|483.05|480.65|483.53|481.13|483.05|480.65|0
1649186440000|2022-04-05 19:20:40|483.29|480.89|483.29|480.89|483.76|481.36|483.29|480.89|0
1649186450000|2022-04-05 19:20:50|483.05|480.65|483.53|481.13|483.53|481.13|483.05|480.65|0
1649186460000|2022-04-05 19:21:00|483.29|480.89|482.81|480.41|483.29|480.89|482.81|480.41|0
1649186470000|2022-04-05 19:21:10|483.53|481.13|483.53|481.13|483.53|481.13|483.05|480.65|0
1649186480000|2022-04-05 19:21:20|484|481.6|483.76|481.36|484|481.6|483.76|481.36|0
1649186490000|2022-04-05 19:21:30|484|481.6|484.24|481.84|484.24|481.84|483.76|481.36|0
1649186500000|2022-04-05 19:21:40|484.48|482.08|484.37|481.97|484.72|482.32|484.37|481.97|0
1649186510000|2022-04-05 19:21:50|484.24|481.84|484.24|481.84|484.24|481.84|484|481.6|0
1649186520000|2022-04-05 19:22:00|483.29|480.89|484.48|482.08|484.48|482.08|483.29|480.89|0
1649186530000|2022-04-05 19:22:10|484.24|481.84|484.48|482.08|484.48|482.08|484.24|481.84|0
1649186540000|2022-04-05 19:22:20|484.24|481.84|484.48|482.08|484.72|482.32|484.24|481.84|0
1649186550000|2022-04-05 19:22:30|484.24|481.84|483.76|481.36|484.24|481.84|483.76|481.36|0
1649186560000|2022-04-05 19:22:40|484|481.6|484.24|481.84|484.24|481.84|484|481.6|0
1649186570000|2022-04-05 19:22:50|484|481.6|484.24|481.84|484.24|481.84|484|481.6|0
1649186580000|2022-04-05 19:23:00|484.48|482.08|484.72|482.32|484.96|482.56|484.48|482.08|0
1649186590000|2022-04-05 19:23:10|481.85|479.45|482.33|479.93|482.45|480.05|481.85|479.45|0
1649186600000|2022-04-05 19:23:20|482.09|479.69|480.66|478.26|482.09|479.69|480.66|478.26|0
1649186610000|2022-04-05 19:23:30|480.89|478.49|479.46|477.06|480.89|478.49|479.46|477.06|0
1649186620000|2022-04-05 19:23:40|479.7|477.3|479.94|477.54|479.94|477.54|479.7|477.3|0
1649186630000|2022-04-05 19:23:50|480.42|478.02|479.46|477.06|480.42|478.02|479.46|477.06|0
1649186640000|2022-04-05 19:24:00|479.7|477.3|480.89|478.49|480.89|478.49|479.7|477.3|0
1649186650000|2022-04-05 19:24:10|481.13|478.73|480.66|478.26|481.13|478.73|480.18|477.78|0
1649186660000|2022-04-05 19:24:20|480.42|478.02|479.7|477.3|480.42|478.02|479.7|477.3|0
1649186670000|2022-04-05 19:24:30|479.46|477.06|478.98|476.58|479.46|477.06|478.74|476.34|0
1649186680000|2022-04-05 19:24:40|478.5|476.1|478.03|475.63|478.5|476.1|478.03|475.63|0
1649186690000|2022-04-05 19:24:50|477.79|475.39|477.55|475.15|478.27|475.87|477.55|475.15|0
1649186700000|2022-04-05 19:25:00|477.79|475.39|479.22|476.82|479.22|476.82|477.79|475.39|0
1649186710000|2022-04-05 19:25:10|478.74|476.34|478.27|475.87|479.22|476.82|478.27|475.87|0
1649186720000|2022-04-05 19:25:20|478.74|476.34|479.22|476.82|479.22|476.82|478.5|476.1|0
1649186730000|2022-04-05 19:25:30|479.35|476.95|480.18|477.78|480.18|477.78|479.35|476.95|0
1649186740000|2022-04-05 19:25:40|480.66|478.26|480.89|478.49|480.89|478.49|480.66|478.26|0
1649186750000|2022-04-05 19:25:50|480.65|478.25|480.89|478.49|480.89|478.49|480.65|478.25|0
1649186760000|2022-04-05 19:26:00|481.13|478.73|482.09|479.69|482.09|479.69|480.89|478.49|0
1649186770000|2022-04-05 19:26:10|481.85|479.45|481.61|479.21|481.85|479.45|481.61|479.21|0
1649186780000|2022-04-05 19:26:20|481.37|478.97|481.61|479.21|481.61|479.21|481.37|478.97|0
1649186790000|2022-04-05 19:26:30|481.85|479.45|482.09|479.69|482.09|479.69|481.85|479.45|0
1649186800000|2022-04-05 19:26:40|482.33|479.93|482.33|479.93|482.33|479.93|482.09|479.69|0
1649186810000|2022-04-05 19:26:50|482.57|480.17|482.09|479.69|482.57|480.17|482.09|479.69|0
1649186820000|2022-04-05 19:27:00|482.33|479.93|481.61|479.21|482.33|479.93|481.61|479.21|0
1649186830000|2022-04-05 19:27:10|482.21|479.81|481.61|479.21|482.21|479.81|481.61|479.21|0
1649186840000|2022-04-05 19:27:20|481.85|479.45|482.09|479.69|482.09|479.69|481.61|479.21|0
1649186850000|2022-04-05 19:27:30|481.85|479.45|481.13|478.73|481.85|479.45|481.13|478.73|0
1649186860000|2022-04-05 19:27:40|480.89|478.49|481.13|478.73|481.13|478.73|480.89|478.49|0
1649186870000|2022-04-05 19:27:50|481.37|478.97|481.61|479.21|481.85|479.45|481.37|478.97|0
1649186880000|2022-04-05 19:28:00|482.09|479.69|481.37|478.97|482.09|479.69|481.37|478.97|0
1649186890000|2022-04-05 19:28:10|481.61|479.21|481.37|478.97|481.61|479.21|481.13|478.73|0
1649186900000|2022-04-05 19:28:20|481.61|479.21|481.61|479.21|481.85|479.45|481.61|479.21|0
1649186910000|2022-04-05 19:28:30|481.85|479.45|481.13|478.73|481.85|479.45|481.13|478.73|0
1649186920000|2022-04-05 19:28:40|480.89|478.49|480.65|478.25|480.89|478.49|480.65|478.25|0
1649186930000|2022-04-05 19:28:50|480.89|478.49|481.37|478.97|481.5|479.1|480.89|478.49|0
1649186940000|2022-04-05 19:29:00|481.85|479.45|481.85|479.45|482.09|479.69|481.85|479.45|0
1649186950000|2022-04-05 19:29:10|482.09|479.69|481.61|479.21|482.09|479.69|481.61|479.21|0
1649186960000|2022-04-05 19:29:20|481.13|478.73|481.13|478.73|481.37|478.97|481.13|478.73|0
1649186970000|2022-04-05 19:29:30|480.89|478.49|480.89|478.49|481.13|478.73|480.65|478.25|0
1649186980000|2022-04-05 19:29:40|480.65|478.25|481.37|478.97|481.37|478.97|480.65|478.25|0
1649186990000|2022-04-05 19:29:50|481.85|479.45|482.09|479.69|482.33|479.93|481.85|479.45|0
1649187000000|2022-04-05 19:30:00|482.33|479.93|483.29|480.89|483.29|480.89|482.33|479.93|0
1649187010000|2022-04-05 19:30:10|483.76|481.36|483.52|481.12|483.76|481.36|483.28|480.88|0
1649187020000|2022-04-05 19:30:20|484.24|481.84|484.96|482.56|484.96|482.56|484.24|481.84|0
1649187030000|2022-04-05 19:30:30|485.44|483.04|484.61|482.21|485.44|483.04|484.24|481.84|0
1649187040000|2022-04-05 19:30:40|484.48|482.08|484.48|482.08|484.72|482.32|484.48|482.08|0
1649187050000|2022-04-05 19:30:50|484.24|481.84|485.2|482.8|485.2|482.8|484.24|481.84|0
1649187060000|2022-04-05 19:31:00|484.96|482.56|484.24|481.84|484.96|482.56|484.24|481.84|0
1649187070000|2022-04-05 19:31:10|484.96|482.56|485.2|482.8|485.2|482.8|484.96|482.56|0
1649187080000|2022-04-05 19:31:20|485.44|483.04|485.44|483.04|485.44|483.04|485.44|483.04|0
1649187090000|2022-04-05 19:31:30|485.2|482.8|486.88|484.48|486.88|484.48|485.2|482.8|0
1649187100000|2022-04-05 19:31:40|487.12|484.72|487.36|484.96|487.6|485.2|487.12|484.72|0
1649187110000|2022-04-05 19:31:50|487.59|485.19|487.12|484.72|487.59|485.19|486.88|484.48|0
1649187120000|2022-04-05 19:32:00|487.36|484.96|487.83|485.43|487.83|485.43|487.36|484.96|0
1649187130000|2022-04-05 19:32:10|488.31|485.91|488.07|485.67|488.31|485.91|488.07|485.67|0
1649187140000|2022-04-05 19:32:20|487.83|485.43|488.07|485.67|488.31|485.91|487.83|485.43|0
1649187150000|2022-04-05 19:32:30|487.83|485.43|488.31|485.91|488.31|485.91|487.59|485.19|0
1649187160000|2022-04-05 19:32:40|488.07|485.67|487.83|485.43|488.07|485.67|487.59|485.19|0
1649187170000|2022-04-05 19:32:50|487.59|485.19|487.36|484.96|487.83|485.43|487.36|484.96|0
1649187180000|2022-04-05 19:33:00|487.12|484.72|487.83|485.43|487.83|485.43|487.12|484.72|0
1649187190000|2022-04-05 19:33:10|488.07|485.67|488.07|485.67|488.07|485.67|488.07|485.67|0
1649187200000|2022-04-05 19:33:20|488.31|485.91|488.07|485.67|488.31|485.91|488.07|485.67|0
1649187210000|2022-04-05 19:33:30|487.59|485.19|487.36|484.96|487.59|485.19|487.36|484.96|0
1649187220000|2022-04-05 19:33:40|487.12|484.72|486.4|484|487.12|484.72|486.4|484|0
1649187230000|2022-04-05 19:33:50|486.16|483.76|485.92|483.52|486.16|483.76|485.68|483.28|0
1649187240000|2022-04-05 19:34:00|486.4|484|486.64|484.24|487.36|484.96|486.4|484|0
1649187250000|2022-04-05 19:34:10|486.88|484.48|487.36|484.96|487.36|484.96|486.64|484.24|0
1649187260000|2022-04-05 19:34:20|487.12|484.72|488.07|485.67|488.07|485.67|487.12|484.72|0
1649187270000|2022-04-05 19:34:30|487.83|485.43|488.31|485.91|488.31|485.91|487.83|485.43|0
1649187280000|2022-04-05 19:34:40|488.07|485.67|488.31|485.91|488.31|485.91|488.07|485.67|0
1649187290000|2022-04-05 19:34:50|488.07|485.67|488.07|485.67|488.31|485.91|488.07|485.67|0
1649187300000|2022-04-05 19:35:00|488.31|485.91|488.07|485.67|488.31|485.91|488.07|485.67|0
1649187310000|2022-04-05 19:35:10|488.31|485.91|488.31|485.91|488.31|485.91|488.31|485.91|0
1649187320000|2022-04-05 19:35:20|488.07|485.67|489.51|487.11|489.51|487.11|487.83|485.43|0
1649187330000|2022-04-05 19:35:30|488.55|486.15|488.55|486.15|488.79|486.39|488.55|486.15|0
1649187340000|2022-04-05 19:35:40|489.03|486.63|489.03|486.63|489.03|486.63|489.03|486.63|0
1649187350000|2022-04-05 19:35:50|488.55|486.15|489.03|486.63|489.03|486.63|488.55|486.15|0
1649187360000|2022-04-05 19:36:00|488.79|486.39|489.51|487.11|489.51|487.11|488.79|486.39|0
1649187370000|2022-04-05 19:36:10|489.27|486.87|489.51|487.11|489.51|487.11|489.27|486.87|0
1649187380000|2022-04-05 19:36:20|489.75|487.35|489.27|486.87|489.75|487.35|489.27|486.87|0
1649187390000|2022-04-05 19:36:30|489.51|487.11|489.51|487.11|489.51|487.11|489.03|486.63|0
1649187400000|2022-04-05 19:36:40|489.75|487.35|489.75|487.35|489.75|487.35|489.51|487.11|0
1649187410000|2022-04-05 19:36:50|489.99|487.59|489.51|487.11|489.99|487.59|489.51|487.11|0
1649187420000|2022-04-05 19:37:00|489.03|486.63|487.59|485.19|489.03|486.63|487.59|485.19|0
1649187430000|2022-04-05 19:37:10|487.12|484.72|486.16|483.76|487.12|484.72|486.16|483.76|0
1649187440000|2022-04-05 19:37:20|486.4|484|486.64|484.24|486.88|484.48|486.4|484|0
1649187450000|2022-04-05 19:37:30|487.12|484.72|487.59|485.19|487.59|485.19|486.88|484.48|0
1649187460000|2022-04-05 19:37:40|487.35|484.95|487.35|484.95|487.35|484.95|487.35|484.95|0
1649187470000|2022-04-05 19:37:50|487.24|484.84|487.12|484.72|487.24|484.84|486.4|484|0
1649187480000|2022-04-05 19:38:00|487.35|484.95|488.07|485.67|488.31|485.91|487.35|484.95|0
1649187490000|2022-04-05 19:38:10|488.31|485.91|488.44|486.04|488.44|486.04|488.31|485.91|0
1649187500000|2022-04-05 19:38:20|488.55|486.15|488.07|485.67|488.55|486.15|488.07|485.67|0
1649187510000|2022-04-05 19:38:30|487.96|485.56|487.59|485.19|487.96|485.56|487.59|485.19|0
1649187520000|2022-04-05 19:38:40|487.35|484.95|487.11|484.71|487.35|484.95|487.11|484.71|0
1649187530000|2022-04-05 19:38:50|487.59|485.19|487.83|485.43|487.83|485.43|487.59|485.19|0
1649187540000|2022-04-05 19:39:00|488.07|485.67|488.55|486.15|488.55|486.15|488.07|485.67|0
1649187550000|2022-04-05 19:39:10|488.79|486.39|489.75|487.35|489.75|487.35|488.55|486.15|0
1649187560000|2022-04-05 19:39:20|489.99|487.59|489.99|487.59|490.23|487.83|489.99|487.59|0
1649187570000|2022-04-05 19:39:30|490.23|487.83|489.99|487.59|490.47|488.07|489.99|487.59|0
1649187580000|2022-04-05 19:39:40|489.51|487.11|489.03|486.63|489.51|487.11|489.03|486.63|0
1649187590000|2022-04-05 19:39:50|488.55|486.15|488.55|486.15|488.79|486.39|488.55|486.15|0
1649187600000|2022-04-05 19:40:00|488.31|485.91|488.07|485.67|488.31|485.91|488.07|485.67|0
1649187610000|2022-04-05 19:40:10|487.83|485.43|487.83|485.43|488.07|485.67|487.83|485.43|0
1649187620000|2022-04-05 19:40:20|489.99|487.59|490.71|488.31|490.71|488.31|489.99|487.59|0
1649187630000|2022-04-05 19:40:30|490.23|487.83|489.75|487.35|490.23|487.83|489.75|487.35|0
1649187640000|2022-04-05 19:40:40|489.64|487.24|489.75|487.35|489.99|487.59|489.64|487.24|0
1649187650000|2022-04-05 19:40:50|489.99|487.59|489.51|487.11|489.99|487.59|489.51|487.11|0
1649187660000|2022-04-05 19:41:00|489.99|487.59|489.51|487.11|489.99|487.59|489.51|487.11|0
1649187670000|2022-04-05 19:41:10|488.79|486.39|488.79|486.39|489.51|487.11|488.79|486.39|0
1649187680000|2022-04-05 19:41:20|489.27|486.87|489.75|487.35|489.75|487.35|489.27|486.87|0
1649187690000|2022-04-05 19:41:30|489.99|487.59|489.03|486.63|490.23|487.83|489.03|486.63|0
1649187700000|2022-04-05 19:41:40|488.79|486.39|488.79|486.39|489.27|486.87|488.79|486.39|0
1649187710000|2022-04-05 19:41:50|489.03|486.63|488.55|486.15|489.03|486.63|488.55|486.15|0
1649187720000|2022-04-05 19:42:00|488.79|486.39|487.83|485.43|488.79|486.39|487.83|485.43|0
1649187730000|2022-04-05 19:42:10|487.59|485.19|487.48|485.08|487.59|485.19|487.35|484.95|0
1649187740000|2022-04-05 19:42:20|487.35|484.95|486.87|484.47|487.35|484.95|486.87|484.47|0
1649187750000|2022-04-05 19:42:30|486.64|484.24|486.87|484.47|487.11|484.71|486.64|484.24|0
1649187760000|2022-04-05 19:42:40|487.59|485.19|487.59|485.19|487.83|485.43|487.59|485.19|0
1649187770000|2022-04-05 19:42:50|487.11|484.71|486.64|484.24|487.11|484.71|486.64|484.24|0
1649187780000|2022-04-05 19:43:00|486.87|484.47|487.35|484.95|487.35|484.95|486.87|484.47|0
1649187790000|2022-04-05 19:43:10|487.59|485.19|486.87|484.47|487.59|485.19|486.87|484.47|0
1649187800000|2022-04-05 19:43:20|487.59|485.19|488.31|485.91|488.31|485.91|487.59|485.19|0
1649187810000|2022-04-05 19:43:30|487.83|485.43|487.59|485.19|487.83|485.43|487.59|485.19|0
1649187820000|2022-04-05 19:43:40|487.35|484.95|486.87|484.47|487.35|484.95|486.87|484.47|0
1649187830000|2022-04-05 19:43:50|487.35|484.95|486.87|484.47|487.59|485.19|486.87|484.47|0
1649187840000|2022-04-05 19:44:00|487.35|484.95|488.31|485.91|488.31|485.91|487.35|484.95|0
1649187850000|2022-04-05 19:44:10|488.07|485.67|488.55|486.15|488.79|486.39|488.07|485.67|0
1649187860000|2022-04-05 19:44:20|488.79|486.39|488.55|486.15|488.79|486.39|488.55|486.15|0
1649187870000|2022-04-05 19:44:30|488.79|486.39|488.68|486.28|489.03|486.63|488.68|486.28|0
1649187880000|2022-04-05 19:44:40|488.55|486.15|488.55|486.15|488.79|486.39|488.55|486.15|0
1649187890000|2022-04-05 19:44:50|488.79|486.39|487.83|485.43|488.79|486.39|487.59|485.19|0
1649187900000|2022-04-05 19:45:00|487.11|484.71|488.79|486.39|488.79|486.39|487.11|484.71|0
1649187910000|2022-04-05 19:45:10|489.75|487.35|489.27|486.87|489.75|487.35|489.27|486.87|0
1649187920000|2022-04-05 19:45:20|488.79|486.39|487.83|485.43|488.79|486.39|487.83|485.43|0
1649187930000|2022-04-05 19:45:30|488.55|486.15|488.07|485.67|488.55|486.15|488.07|485.67|0
1649187940000|2022-04-05 19:45:40|488.55|486.15|487.59|485.19|488.55|486.15|487.59|485.19|0
1649187950000|2022-04-05 19:45:50|487.96|485.56|488.31|485.91|488.31|485.91|487.35|484.95|0
1649187960000|2022-04-05 19:46:00|488.79|486.39|489.03|486.63|489.03|486.63|488.79|486.39|0
1649187970000|2022-04-05 19:46:10|489.51|487.11|490.71|488.31|490.71|488.31|489.51|487.11|0
1649187980000|2022-04-05 19:46:20|491.29|488.89|492.01|489.61|492.01|489.61|491.29|488.89|0
1649187990000|2022-04-05 19:46:30|492.12|489.72|491.05|488.65|492.12|489.72|491.05|488.65|0
1649188000000|2022-04-05 19:46:40|491.4|489|492.06|489.66|492.3|489.9|491.34|488.94|0
1649188010000|2022-04-05 19:46:50|491.82|489.42|491.82|489.42|492.06|489.66|491.82|489.42|0
1649188020000|2022-04-05 19:47:00|492.54|490.14|493.02|490.62|493.26|490.86|492.54|490.14|0
1649188030000|2022-04-05 19:47:10|493.26|490.86|493.26|490.86|493.98|491.58|493.26|490.86|0
1649188040000|2022-04-05 19:47:20|492.78|490.38|493.02|490.62|493.02|490.62|492.54|490.14|0
1649188050000|2022-04-05 19:47:30|492.78|490.38|492.06|489.66|492.78|490.38|492.06|489.66|0
1649188060000|2022-04-05 19:47:40|491.34|488.94|491.34|488.94|491.58|489.18|491.34|488.94|0
1649188070000|2022-04-05 19:47:50|491.58|489.18|493.26|490.86|493.26|490.86|491.58|489.18|0
1649188080000|2022-04-05 19:48:00|493.02|490.62|492.54|490.14|493.02|490.62|492.54|490.14|0
1649188090000|2022-04-05 19:48:10|492.3|489.9|492.54|490.14|492.78|490.38|492.3|489.9|0
1649188100000|2022-04-05 19:48:20|492.78|490.38|493.5|491.1|493.5|491.1|492.78|490.38|0
1649188110000|2022-04-05 19:48:30|493.26|490.86|493.26|490.86|493.5|491.1|493.26|490.86|0
1649188120000|2022-04-05 19:48:40|493.02|490.62|493.02|490.62|493.02|490.62|493.02|490.62|0
1649188130000|2022-04-05 19:48:50|493.26|490.86|493.74|491.34|493.74|491.34|493.26|490.86|0
1649188140000|2022-04-05 19:49:00|493.5|491.1|494.7|492.3|494.7|492.3|493.5|491.1|0
1649188150000|2022-04-05 19:49:10|494.94|492.54|495.42|493.02|495.42|493.02|494.94|492.54|0
1649188160000|2022-04-05 19:49:20|495.54|493.14|495.18|492.78|495.54|493.14|495.18|492.78|0
1649188170000|2022-04-05 19:49:30|494.94|492.54|495.89|493.49|495.89|493.49|494.94|492.54|0
1649188180000|2022-04-05 19:49:40|496.13|493.73|496.13|493.73|496.13|493.73|495.89|493.49|0
1649188190000|2022-04-05 19:49:50|495.89|493.49|495.65|493.25|495.89|493.49|495.41|493.01|0
1649188200000|2022-04-05 19:50:00|496.85|494.45|491.58|489.18|496.85|494.45|491.58|489.18|0
1649188210000|2022-04-05 19:50:10|492.3|489.9|490.63|488.23|492.54|490.14|490.63|488.23|0
1649188220000|2022-04-05 19:50:20|489.67|487.27|490.39|487.99|490.63|488.23|489.67|487.27|0
1649188230000|2022-04-05 19:50:30|489.43|487.03|489.43|487.03|489.43|487.03|489.43|487.03|0
1649188240000|2022-04-05 19:50:40|489.67|487.27|491.58|489.18|491.58|489.18|489.67|487.27|0
1649188250000|2022-04-05 19:50:50|491.82|489.42|492.06|489.66|492.3|489.9|491.82|489.42|0
1649188260000|2022-04-05 19:51:00|492.3|489.9|492.78|490.38|492.78|490.38|492.3|489.9|0
1649188270000|2022-04-05 19:51:10|493.02|490.62|491.58|489.18|493.02|490.62|491.58|489.18|0
1649188280000|2022-04-05 19:51:20|491.34|488.94|490.03|487.63|491.34|488.94|490.03|487.63|0
1649188290000|2022-04-05 19:51:30|489.91|487.51|489.91|487.51|489.91|487.51|489.91|487.51|0
1649188300000|2022-04-05 19:51:40|489.67|487.27|488.47|486.07|489.67|487.27|488.47|486.07|0
1649188310000|2022-04-05 19:51:50|488.24|485.84|489.67|487.27|489.67|487.27|488|485.6|0
1649188320000|2022-04-05 19:52:00|490.15|487.75|489.43|487.03|490.63|488.23|489.19|486.79|0
1649188330000|2022-04-05 19:52:10|488.71|486.31|488.24|485.84|489.19|486.79|488.24|485.84|0
1649188340000|2022-04-05 19:52:20|487.76|485.36|488|485.6|488|485.6|487.76|485.36|0
1649188350000|2022-04-05 19:52:30|488.24|485.84|487.88|485.48|488.24|485.84|487.76|485.36|0
1649188360000|2022-04-05 19:52:40|487.76|485.36|487.04|484.64|487.76|485.36|487.04|484.64|0
1649188370000|2022-04-05 19:52:50|487.76|485.36|487.28|484.88|487.76|485.36|487.28|484.88|0
1649188380000|2022-04-05 19:53:00|486.56|484.16|486.32|483.92|486.56|484.16|486.32|483.92|0
1649188390000|2022-04-05 19:53:10|486.09|483.69|485.61|483.21|486.32|483.92|485.61|483.21|0
1649188400000|2022-04-05 19:53:20|485.37|482.97|485.13|482.73|485.37|482.97|485.13|482.73|0
1649188410000|2022-04-05 19:53:30|484.41|482.01|483.94|481.54|484.41|482.01|483.94|481.54|0
1649188420000|2022-04-05 19:53:40|483.7|481.3|483.7|481.3|483.7|481.3|483.22|480.82|0
1649188430000|2022-04-05 19:53:50|484.18|481.78|485.61|483.21|485.61|483.21|484.18|481.78|0
1649188440000|2022-04-05 19:54:00|485.37|482.97|485.85|483.45|485.85|483.45|484.89|482.49|0
1649188450000|2022-04-05 19:54:10|486.32|483.92|486.56|484.16|486.56|484.16|486.32|483.92|0
1649188460000|2022-04-05 19:54:20|487.16|484.76|488|485.6|488|485.6|487.16|484.76|0
1649188470000|2022-04-05 19:54:30|488.47|486.07|488.24|485.84|488.47|486.07|488|485.6|0
1649188480000|2022-04-05 19:54:40|487.76|485.36|486.8|484.4|487.76|485.36|486.8|484.4|0
1649188490000|2022-04-05 19:54:50|488|485.6|487.04|484.64|488|485.6|486.8|484.4|0
1649188500000|2022-04-05 19:55:00|485.85|483.45|486.56|484.16|486.8|484.4|485.85|483.45|0
1649188510000|2022-04-05 19:55:10|486.32|483.92|486.08|483.68|486.8|484.4|486.08|483.68|0
1649188520000|2022-04-05 19:55:20|486.32|483.92|485.37|482.97|486.32|483.92|485.37|482.97|0
1649188530000|2022-04-05 19:55:30|484.65|482.25|485.13|482.73|485.13|482.73|484.41|482.01|0
1649188540000|2022-04-05 19:55:40|484.89|482.49|486.8|484.4|486.8|484.4|484.89|482.49|0
1649188550000|2022-04-05 19:55:50|486.56|484.16|487.04|484.64|487.04|484.64|486.56|484.16|0
1649188560000|2022-04-05 19:56:00|487.28|484.88|487.52|485.12|487.52|485.12|487.04|484.64|0
1649188570000|2022-04-05 19:56:10|488|485.6|488.23|485.83|488.23|485.83|487.76|485.36|0
1649188580000|2022-04-05 19:56:20|488|485.6|486.8|484.4|488|485.6|486.8|484.4|0
1649188590000|2022-04-05 19:56:30|486.56|484.16|488|485.6|488|485.6|486.56|484.16|0
1649188600000|2022-04-05 19:56:40|488.71|486.31|488.95|486.55|489.19|486.79|488.71|486.31|0
1649188610000|2022-04-05 19:56:50|488.71|486.31|488.47|486.07|488.71|486.31|488.47|486.07|0
1649188620000|2022-04-05 19:57:00|488.12|485.72|488.12|485.72|488.12|485.72|488.12|485.72|0
1649188630000|2022-04-05 19:57:10|488|485.6|488.95|486.55|488.95|486.55|488|485.6|0
1649188640000|2022-04-05 19:57:20|489.19|486.79|488.71|486.31|489.19|486.79|488.71|486.31|0
1649188650000|2022-04-05 19:57:30|488.47|486.07|488.71|486.31|488.71|486.31|488.23|485.83|0
1649188660000|2022-04-05 19:57:40|488.95|486.55|488.95|486.55|489.43|487.03|488.95|486.55|0
1649188670000|2022-04-05 19:57:50|489.19|486.79|489.19|486.79|489.19|486.79|488.95|486.55|0
1649188680000|2022-04-05 19:58:00|489.91|487.51|490.39|487.99|490.39|487.99|489.91|487.51|0
1649188690000|2022-04-05 19:58:10|490.63|488.23|490.15|487.75|490.63|488.23|490.15|487.75|0
1649188700000|2022-04-05 19:58:20|489.91|487.51|490.15|487.75|490.15|487.75|489.91|487.51|0
1649188710000|2022-04-05 19:58:30|489.91|487.51|489.67|487.27|490.15|487.75|489.67|487.27|0
1649188720000|2022-04-05 19:58:40|489.91|487.51|489.91|487.51|490.15|487.75|489.91|487.51|0
1649188730000|2022-04-05 19:58:50|490.63|488.23|490.57|488.17|490.63|488.23|490.57|488.17|0
1649188740000|2022-04-05 19:59:00|490.33|487.93|488.9|486.5|490.57|488.17|488.9|486.5|0
1649188750000|2022-04-05 19:59:10|488.42|486.02|487.71|485.31|488.42|486.02|487.71|485.31|0
1649188760000|2022-04-05 19:59:20|487.47|485.07|488.42|486.02|489.38|486.98|487.47|485.07|0
1649188770000|2022-04-05 19:59:30|489.14|486.74|488.66|486.26|489.62|487.22|488.66|486.26|0
1649188780000|2022-04-05 19:59:40|488.19|485.79|487.23|484.83|488.19|485.79|487.23|484.83|0
1649188790000|2022-04-05 19:59:50|486.52|484.12|484.37|481.97|486.52|484.12|484.37|481.97|0
1649188800000|2022-04-05 20:00:00|483.89|481.49|483.18|480.78|483.89|481.49|483.18|480.78|0
1649188810000|2022-04-05 20:00:10|483.42|481.02|483.66|481.26|483.66|481.26|483.18|480.78|0
1649188820000|2022-04-05 20:00:20|482.94|480.54|483.42|481.02|483.42|481.02|482.46|480.06|0
1649188830000|2022-04-05 20:00:30|483.18|480.78|483.18|480.78|483.42|481.02|483.18|480.78|0
1649188840000|2022-04-05 20:00:40|483.66|481.26|483.66|481.26|483.89|481.49|483.66|481.26|0
1649188850000|2022-04-05 20:00:50|483.89|481.49|482.7|480.3|483.89|481.49|482.7|480.3|0
1649188860000|2022-04-05 20:01:00|482.94|480.54|482.7|480.3|482.94|480.54|482.7|480.3|0
1649188870000|2022-04-05 20:01:10|482.94|480.54|483.42|481.02|483.42|481.02|482.7|480.3|0
1649188880000|2022-04-05 20:01:20|483.66|481.26|483.18|480.78|483.66|481.26|483.18|480.78|0
1649188890000|2022-04-05 20:01:30|482.94|480.54|483.18|480.78|483.42|481.02|482.94|480.54|0
1649188900000|2022-04-05 20:01:40|482.94|480.54|482.94|480.54|482.94|480.54|482.7|480.3|0
1649188910000|2022-04-05 20:01:50|483.18|480.78|483.18|480.78|483.18|480.78|482.94|480.54|0
1649188920000|2022-04-05 20:02:00|482.94|480.54|482.7|480.3|482.94|480.54|482.7|480.3|0
1649188930000|2022-04-05 20:02:10|482.94|480.54|482.94|480.54|482.94|480.54|482.7|480.3|0
1649188940000|2022-04-05 20:02:20|483.18|480.78|482.94|480.54|483.18|480.78|482.94|480.54|0
1649188950000|2022-04-05 20:02:30|482.7|480.3|482.94|480.54|483.18|480.78|482.7|480.3|0
1649188960000|2022-04-05 20:02:40|483.18|480.78|483.18|480.78|483.18|480.78|483.18|480.78|0
1649188970000|2022-04-05 20:02:50|482.94|480.54|483.18|480.78|483.18|480.78|482.94|480.54|0
1649188980000|2022-04-05 20:03:00|482.94|480.54|482.7|480.3|482.94|480.54|482.7|480.3|0
1649188990000|2022-04-05 20:03:10|482.94|480.54|482.94|480.54|482.94|480.54|482.94|480.54|0
1649189000000|2022-04-05 20:03:20|483.18|480.78|483.65|481.25|483.65|481.25|483.18|480.78|0
1649189010000|2022-04-05 20:03:30|483.89|481.49|483.65|481.25|483.89|481.49|483.65|481.25|0
1649189020000|2022-04-05 20:03:40|483.42|481.02|483.65|481.25|483.65|481.25|483.42|481.02|0
1649189030000|2022-04-05 20:03:50|483.42|481.02|483.18|480.78|483.42|481.02|483.18|480.78|0
1649189040000|2022-04-05 20:04:00|483.42|481.02|483.42|481.02|483.42|481.02|483.42|481.02|0
1649189050000|2022-04-05 20:04:10|483.18|480.78|483.18|480.78|483.18|480.78|483.18|480.78|0
1649189060000|2022-04-05 20:04:20|482.94|480.54|482.94|480.54|483.06|480.66|482.94|480.54|0
1649189070000|2022-04-05 20:04:30|483.18|480.78|483.42|481.02|483.42|481.02|483.18|480.78|0
1649189080000|2022-04-05 20:04:40|483.65|481.25|483.65|481.25|483.65|481.25|483.65|481.25|0
1649189090000|2022-04-05 20:04:50|483.42|481.02|482.94|480.54|483.42|481.02|482.94|480.54|0
1649189100000|2022-04-05 20:05:00|482.7|480.3|481.99|479.59|482.7|480.3|481.99|479.59|0
1649189110000|2022-04-05 20:05:10|482.23|479.83|482.46|480.06|482.46|480.06|482.23|479.83|0
1649189120000|2022-04-05 20:05:20|482.59|480.19|482.7|480.3|482.7|480.3|482.59|480.19|0
1649189130000|2022-04-05 20:05:30|482.46|480.06|482.35|479.95|482.46|480.06|482.35|479.95|0
1649189140000|2022-04-05 20:05:40|482.46|480.06|482.46|480.06|482.46|480.06|482.46|480.06|0
1649189170000|2022-04-05 20:06:10|482.23|479.83|481.99|479.59|482.23|479.83|481.99|479.59|0
1649189180000|2022-04-05 20:06:20|482.23|479.83|481.99|479.59|482.23|479.83|481.99|479.59|0
1649189190000|2022-04-05 20:06:30|482.23|479.83|482.23|479.83|482.23|479.83|482.23|479.83|0
1649189200000|2022-04-05 20:06:40|482.7|480.3|482.7|480.3|482.7|480.3|482.7|480.3|0
1649189210000|2022-04-05 20:06:50|482.46|480.06|483.18|480.78|483.18|480.78|482.46|480.06|0
1649189220000|2022-04-05 20:07:00|482.94|480.54|482.94|480.54|482.94|480.54|482.94|480.54|0
1649189230000|2022-04-05 20:07:10|482.7|480.3|482.7|480.3|482.7|480.3|482.7|480.3|0
1649189240000|2022-04-05 20:07:20|482.46|480.06|482.46|480.06|482.46|480.06|482.46|480.06|0
1649189270000|2022-04-05 20:07:50|482.23|479.83|482.23|479.83|482.23|479.83|482.23|479.83|0
1649189280000|2022-04-05 20:08:00|482.46|480.06|482.46|480.06|482.46|480.06|482.46|480.06|0
1649189290000|2022-04-05 20:08:10|482.7|480.3|482.46|480.06|482.7|480.3|482.46|480.06|0
1649189300000|2022-04-05 20:08:20|482.7|480.3|482.7|480.3|482.7|480.3|482.7|480.3|0
1649189310000|2022-04-05 20:08:30|482.46|480.06|482.7|480.3|482.7|480.3|482.46|480.06|0
1649189320000|2022-04-05 20:08:40|482.46|480.06|482.46|480.06|482.46|480.06|482.46|480.06|0
1649189330000|2022-04-05 20:08:50|482.7|480.3|482.7|480.3|482.7|480.3|482.7|480.3|0
1649189340000|2022-04-05 20:09:00|482.94|480.54|482.7|480.3|482.94|480.54|482.7|480.3|0
1649189360000|2022-04-05 20:09:20|482.46|480.06|482.46|480.06|482.46|480.06|482.46|480.06|0
1649189370000|2022-04-05 20:09:30|482.23|479.83|482.46|480.06|482.46|480.06|482.23|479.83|0
1649189380000|2022-04-05 20:09:40|482.7|480.3|482.46|480.06|482.7|480.3|482.46|480.06|0
1649189390000|2022-04-05 20:09:50|482.7|480.3|482.7|480.3|482.7|480.3|482.46|480.06|0
1649189400000|2022-04-05 20:10:00|482.94|480.54|482.7|480.3|482.94|480.54|482.7|480.3|0
1649189410000|2022-04-05 20:10:10|482.94|480.54|483.18|480.78|483.18|480.78|482.94|480.54|0
1649189420000|2022-04-05 20:10:20|482.7|480.3|482.7|480.3|482.7|480.3|482.7|480.3|0
1649189430000|2022-04-05 20:10:30|482.94|480.54|483.06|480.66|483.06|480.66|482.94|480.54|0
1649189440000|2022-04-05 20:10:40|483.18|480.78|483.18|480.78|483.18|480.78|483.18|480.78|0
1649189460000|2022-04-05 20:11:00|482.94|480.54|483.18|480.78|483.18|480.78|482.94|480.54|0
1649189470000|2022-04-05 20:11:10|482.94|480.54|482.94|480.54|482.94|480.54|482.94|480.54|0
1649189520000|2022-04-05 20:12:00|483.18|480.78|483.18|480.78|483.18|480.78|483.18|480.78|0
1649189530000|2022-04-05 20:12:10|483.06|480.66|482.94|480.54|483.06|480.66|482.94|480.54|0
1649189540000|2022-04-05 20:12:20|482.7|480.3|482.7|480.3|482.7|480.3|482.7|480.3|0
1649189550000|2022-04-05 20:12:30|482.46|480.06|482.46|480.06|482.46|480.06|482.46|480.06|0
1649189560000|2022-04-05 20:12:40|482.7|480.3|482.7|480.3|482.7|480.3|482.7|480.3|0
1649189570000|2022-04-05 20:12:50|482.94|480.54|482.7|480.3|482.94|480.54|482.7|480.3|0
1649189590000|2022-04-05 20:13:10|482.94|480.54|482.7|480.3|482.94|480.54|482.7|480.3|0
1649189610000|2022-04-05 20:13:30|483.18|480.78|482.94|480.54|483.18|480.78|482.94|480.54|0
1649189620000|2022-04-05 20:13:40|483.42|481.02|483.42|481.02|483.42|481.02|483.42|481.02|0
1649189630000|2022-04-05 20:13:50|483.18|480.78|483.18|480.78|483.18|480.78|483.18|480.78|0
1649189640000|2022-04-05 20:14:00|483.42|481.02|483.42|481.02|483.42|481.02|483.18|480.78|0
1649189660000|2022-04-05 20:14:20|483.89|481.49|483.65|481.25|483.89|481.49|483.65|481.25|0
1649189670000|2022-04-05 20:14:30|483.89|481.49|483.65|481.25|483.89|481.49|483.65|481.25|0
1649189680000|2022-04-05 20:14:40|483.89|481.49|483.89|481.49|483.89|481.49|483.89|481.49|0
1649189690000|2022-04-05 20:14:50|484.13|481.73|484.13|481.73|484.13|481.73|484.13|481.73|0
1649189710000|2022-04-05 20:15:10|484.33|481.53|484.33|481.53|484.33|481.53|484.33|481.53|0
1649189740000|2022-04-05 20:15:40|484.09|481.29|484.09|481.29|484.09|481.29|484.09|481.29|0
1649189750000|2022-04-05 20:15:50|483.85|481.05|483.85|481.05|483.85|481.05|483.85|481.05|0
1649189780000|2022-04-05 20:16:20|484.09|481.29|484.09|481.29|484.09|481.29|484.09|481.29|0
1649189790000|2022-04-05 20:16:30|484.33|481.53|484.33|481.53|484.33|481.53|484.33|481.53|0
1649189800000|2022-04-05 20:16:40|484.09|481.29|484.22|481.42|484.22|481.42|484.09|481.29|0
1649189810000|2022-04-05 20:16:50|484.33|481.53|484.09|481.29|484.33|481.53|484.09|481.29|0
1649189820000|2022-04-05 20:17:00|483.85|481.05|483.38|480.58|483.85|481.05|483.38|480.58|0
1649189830000|2022-04-05 20:17:10|483.14|480.34|483.14|480.34|483.14|480.34|482.9|480.1|0
1649189850000|2022-04-05 20:17:30|482.9|480.1|482.9|480.1|482.9|480.1|482.9|480.1|0
1649189870000|2022-04-05 20:17:50|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1649189880000|2022-04-05 20:18:00|482.9|480.1|482.9|480.1|482.9|480.1|482.9|480.1|0
1649189890000|2022-04-05 20:18:10|482.79|479.99|482.66|479.86|482.9|480.1|482.66|479.86|0
1649189900000|2022-04-05 20:18:20|482.9|480.1|482.9|480.1|482.9|480.1|482.9|480.1|0
1649189910000|2022-04-05 20:18:30|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1649189920000|2022-04-05 20:18:40|482.42|479.62|482.42|479.62|482.42|479.62|482.42|479.62|0
1649189930000|2022-04-05 20:18:50|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1649189940000|2022-04-05 20:19:00|482.55|479.75|482.66|479.86|482.66|479.86|482.55|479.75|0
1649189960000|2022-04-05 20:19:20|482.79|479.99|482.79|479.99|482.79|479.99|482.79|479.99|0
1649189970000|2022-04-05 20:19:30|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1649189990000|2022-04-05 20:19:50|482.42|479.62|482.42|479.62|482.42|479.62|482.42|479.62|0
1649190000000|2022-04-05 20:20:00|483.14|480.34|482.9|480.1|483.14|480.34|482.9|480.1|0
1649190030000|2022-04-05 20:20:30|483.02|480.22|483.14|480.34|483.14|480.34|483.02|480.22|0
1649190040000|2022-04-05 20:20:40|483.38|480.58|483.38|480.58|483.38|480.58|483.14|480.34|0
1649190050000|2022-04-05 20:20:50|483.14|480.34|483.38|480.58|483.38|480.58|483.14|480.34|0
1649190060000|2022-04-05 20:21:00|483.14|480.34|483.14|480.34|483.14|480.34|482.9|480.1|0
1649190070000|2022-04-05 20:21:10|483.38|480.58|483.38|480.58|483.38|480.58|483.38|480.58|0
1649190080000|2022-04-05 20:21:20|483.14|480.34|483.14|480.34|483.14|480.34|483.14|480.34|0
1649190090000|2022-04-05 20:21:30|483.02|480.22|483.14|480.34|483.14|480.34|482.9|480.1|0
1649190100000|2022-04-05 20:21:40|483.38|480.58|483.38|480.58|483.38|480.58|483.38|480.58|0
1649190110000|2022-04-05 20:21:50|483.14|480.34|483.38|480.58|483.38|480.58|483.14|480.34|0
1649190120000|2022-04-05 20:22:00|483.14|480.34|483.14|480.34|483.26|480.46|483.14|480.34|0
1649190170000|2022-04-05 20:22:50|483.38|480.58|483.38|480.58|483.38|480.58|483.38|480.58|0
1649190270000|2022-04-05 20:24:30|483.85|481.05|483.85|481.05|483.85|481.05|483.85|481.05|0
1649190310000|2022-04-05 20:25:10|483.61|480.81|483.61|480.81|483.61|480.81|483.61|480.81|0
1649190400000|2022-04-05 20:26:40|483.85|481.05|483.85|481.05|483.85|481.05|483.85|481.05|0
1649190410000|2022-04-05 20:26:50|483.61|480.81|483.61|480.81|483.61|480.81|483.61|480.81|0
1649190430000|2022-04-05 20:27:10|483.85|481.05|484.09|481.29|484.09|481.29|483.85|481.05|0
1649190450000|2022-04-05 20:27:30|483.85|481.05|484.09|481.29|484.09|481.29|483.85|481.05|0
1649190490000|2022-04-05 20:28:10|483.85|481.05|483.85|481.05|483.85|481.05|483.85|481.05|0
1649190550000|2022-04-05 20:29:10|484.09|481.29|484.09|481.29|484.09|481.29|484.09|481.29|0
1649190560000|2022-04-05 20:29:20|483.85|481.05|483.85|481.05|483.85|481.05|483.85|481.05|0
1649190640000|2022-04-05 20:30:40|483.61|480.81|483.61|480.81|483.61|480.81|483.61|480.81|0
1649190660000|2022-04-05 20:31:00|483.38|480.58|483.38|480.58|483.38|480.58|483.38|480.58|0
1649190680000|2022-04-05 20:31:20|483.14|480.34|483.14|480.34|483.14|480.34|483.14|480.34|0
1649190710000|2022-04-05 20:31:50|482.9|480.1|482.9|480.1|482.9|480.1|482.9|480.1|0
1649190740000|2022-04-05 20:32:20|482.66|479.86|482.9|480.1|482.9|480.1|482.66|479.86|0
1649190760000|2022-04-05 20:32:40|482.66|479.86|482.9|480.1|482.9|480.1|482.66|479.86|0
1649190770000|2022-04-05 20:32:50|482.78|479.98|482.78|479.98|482.78|479.98|482.78|479.98|0
1649190780000|2022-04-05 20:33:00|482.9|480.1|482.66|479.86|482.9|480.1|482.66|479.86|0
1649190800000|2022-04-05 20:33:20|482.78|479.98|482.9|480.1|482.9|480.1|482.78|479.98|0
1649190970000|2022-04-05 20:36:10|482.66|479.86|482.9|480.1|482.9|480.1|482.66|479.86|0
1649190990000|2022-04-05 20:36:30|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1649191010000|2022-04-05 20:36:50|482.9|480.1|482.9|480.1|482.9|480.1|482.9|480.1|0
1649191020000|2022-04-05 20:37:00|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1649191030000|2022-04-05 20:37:10|482.9|480.1|482.9|480.1|482.9|480.1|482.9|480.1|0
1649191040000|2022-04-05 20:37:20|482.66|479.86|482.9|480.1|482.9|480.1|482.66|479.86|0
1649191070000|2022-04-05 20:37:50|483.02|480.22|482.9|480.1|483.02|480.22|482.9|480.1|0
1649191090000|2022-04-05 20:38:10|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1649191200000|2022-04-05 20:40:00|482.42|479.62|482.42|479.62|482.42|479.62|482.42|479.62|0
1649191210000|2022-04-05 20:40:10|482.55|479.75|482.55|479.75|482.55|479.75|482.55|479.75|0
1649191220000|2022-04-05 20:40:20|482.42|479.62|482.42|479.62|482.42|479.62|482.42|479.62|0
1649191240000|2022-04-05 20:40:40|482.55|479.75|482.42|479.62|482.66|479.86|482.42|479.62|0
1649191280000|2022-04-05 20:41:20|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1649191290000|2022-04-05 20:41:30|482.42|479.62|482.42|479.62|482.42|479.62|482.42|479.62|0
1649191310000|2022-04-05 20:41:50|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1649191320000|2022-04-05 20:42:00|482.42|479.62|482.42|479.62|482.42|479.62|482.42|479.62|0
1649191360000|2022-04-05 20:42:40|482.31|479.51|482.42|479.62|482.42|479.62|482.31|479.51|0
1649191430000|2022-04-05 20:43:50|482.54|479.74|482.54|479.74|482.54|479.74|482.54|479.74|0
1649191440000|2022-04-05 20:44:00|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1649191450000|2022-04-05 20:44:10|482.42|479.62|482.42|479.62|482.42|479.62|482.42|479.62|0
1649191490000|2022-04-05 20:44:50|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1649191500000|2022-04-05 20:45:00|482.42|479.62|482.42|479.62|482.42|479.62|482.42|479.62|0
1649191510000|2022-04-05 20:45:10|482.18|479.38|482.18|479.38|482.18|479.38|482.18|479.38|0
1649191530000|2022-04-05 20:45:30|482.42|479.62|482.42|479.62|482.42|479.62|482.42|479.62|0
1649191540000|2022-04-05 20:45:40|482.18|479.38|482.18|479.38|482.18|479.38|482.18|479.38|0
1649191620000|2022-04-05 20:47:00|481.94|479.14|481.94|479.14|481.94|479.14|481.94|479.14|0
1649191630000|2022-04-05 20:47:10|482.42|479.62|482.18|479.38|482.42|479.62|482.18|479.38|0
1649191640000|2022-04-05 20:47:20|481.94|479.14|481.94|479.14|481.94|479.14|481.94|479.14|0
1649191660000|2022-04-05 20:47:40|482.18|479.38|481.94|479.14|482.18|479.38|481.94|479.14|0
1649191680000|2022-04-05 20:48:00|482.18|479.38|482.18|479.38|482.18|479.38|482.18|479.38|0
1649191700000|2022-04-05 20:48:20|481.94|479.14|481.94|479.14|481.94|479.14|481.94|479.14|0
1649191710000|2022-04-05 20:48:30|482.07|479.27|482.18|479.38|482.18|479.38|482.07|479.27|0
1649191740000|2022-04-05 20:49:00|481.94|479.14|481.94|479.14|481.94|479.14|481.94|479.14|0
1649191750000|2022-04-05 20:49:10|482.18|479.38|481.83|479.03|482.18|479.38|481.83|479.03|0
1649191760000|2022-04-05 20:49:20|481.94|479.14|481.71|478.91|481.94|479.14|481.71|478.91|0
1649191780000|2022-04-05 20:49:40|481.47|478.67|481.47|478.67|481.71|478.91|481.47|478.67|0
1649191790000|2022-04-05 20:49:50|481.71|478.91|481.71|478.91|481.71|478.91|481.71|478.91|0
1649191800000|2022-04-05 20:50:00|481.47|478.67|481.47|478.67|481.47|478.67|481.47|478.67|0
1649191860000|2022-04-05 20:51:00|481.71|478.91|481.71|478.91|481.71|478.91|481.71|478.91|0
1649191890000|2022-04-05 20:51:30|481.94|479.14|481.94|479.14|481.94|479.14|481.94|479.14|0
1649191900000|2022-04-05 20:51:40|481.71|478.91|481.71|478.91|481.71|478.91|481.71|478.91|0
1649191990000|2022-04-05 20:53:10|481.59|478.79|481.59|478.79|481.59|478.79|481.59|478.79|0
1649192000000|2022-04-05 20:53:20|481.47|478.67|481.47|478.67|481.47|478.67|481.47|478.67|0
1649192040000|2022-04-05 20:54:00|481.23|478.43|481.23|478.43|481.23|478.43|481.23|478.43|0
1649192070000|2022-04-05 20:54:30|480.99|478.19|480.99|478.19|480.99|478.19|480.99|478.19|0
1649192080000|2022-04-05 20:54:40|480.75|477.95|480.75|477.95|480.75|477.95|480.75|477.95|0
1649192100000|2022-04-05 20:55:00|480.99|478.19|480.99|478.19|480.99|478.19|480.99|478.19|0
1649192120000|2022-04-05 20:55:20|480.75|477.95|480.75|477.95|480.75|477.95|480.75|477.95|0
1649192160000|2022-04-05 20:56:00|480.64|477.84|480.75|477.95|480.75|477.95|480.64|477.84|0
1649192170000|2022-04-05 20:56:10|480.52|477.72|480.75|477.95|480.75|477.95|480.52|477.72|0
1649192180000|2022-04-05 20:56:20|480.64|477.84|480.52|477.72|480.64|477.84|480.52|477.72|0
1649192190000|2022-04-05 20:56:30|480.75|477.95|480.75|477.95|480.75|477.95|480.64|477.84|0
1649192250000|2022-04-05 20:57:30|480.52|477.72|480.52|477.72|480.52|477.72|480.52|477.72|0
1649192270000|2022-04-05 20:57:50|480.75|477.95|480.75|477.95|480.75|477.95|480.75|477.95|0
1649192280000|2022-04-05 20:58:00|480.52|477.72|480.52|477.72|480.52|477.72|480.52|477.72|0
1649192330000|2022-04-05 20:58:50|480.51|477.71|480.51|477.71|480.51|477.71|480.51|477.71|0
1649192340000|2022-04-05 20:59:00|480.28|477.48|480.28|477.48|480.28|477.48|480.28|477.48|0
1649192390000|2022-04-05 20:59:50|480.16|477.36|480.36|477.56|480.4|477.6|480.16|477.36|0
1649192420000|2022-04-05 21:00:20|480.3|477.5|480.3|477.5|480.3|477.5|480.3|477.5|0
1649192440000|2022-04-05 21:00:40|480.22|477.42|480.22|477.42|480.22|477.42|480.22|477.42|0
1649192450000|2022-04-05 21:00:50|480.32|477.52|480.32|477.52|480.32|477.52|480.32|477.52|0
1649192460000|2022-04-05 21:01:00|480.19|477.39|480.19|477.39|480.19|477.39|480.19|477.39|0
1649192470000|2022-04-05 21:01:10|479.84|477.04|479.88|477.08|479.88|477.08|479.84|477.04|0
1649192480000|2022-04-05 21:01:20|479.84|477.04|479.98|477.18|479.98|477.18|479.84|477.04|0
1649192490000|2022-04-05 21:01:30|480.01|477.21|479.98|477.18|480.01|477.21|479.98|477.18|0
1649192520000|2022-04-05 21:02:00|480.01|477.21|480.05|477.25|480.05|477.25|480.01|477.21|0
1649192540000|2022-04-05 21:02:20|480.11|477.31|480.11|477.31|480.11|477.31|480.11|477.31|0
1649192550000|2022-04-05 21:02:30|480.05|477.25|480.05|477.25|480.05|477.25|480.05|477.25|0
1649192600000|2022-04-05 21:03:20|480.09|477.29|480.09|477.29|480.09|477.29|480.09|477.29|0
1649192630000|2022-04-05 21:03:50|480.15|477.35|480.15|477.35|480.15|477.35|480.09|477.29|0
1649192640000|2022-04-05 21:04:00|480.09|477.29|480.09|477.29|480.09|477.29|480.09|477.29|0
1649192690000|2022-04-05 21:04:50|480.11|477.31|480.19|477.39|480.19|477.39|480.11|477.31|0
1649192730000|2022-04-05 21:05:30|480.36|477.56|480.36|477.56|480.36|477.56|480.36|477.56|0
1649192740000|2022-04-05 21:05:40|480.32|477.52|480.32|477.52|480.32|477.52|480.32|477.52|0
1649192860000|2022-04-05 21:07:40|480.36|477.56|480.36|477.56|480.36|477.56|480.36|477.56|0
1649192910000|2022-04-05 21:08:30|480.4|477.6|480.4|477.6|480.4|477.6|480.4|477.6|0
1649192940000|2022-04-05 21:09:00|480.5|477.7|480.5|477.7|480.5|477.7|480.5|477.7|0
1649192970000|2022-04-05 21:09:30|480.47|477.67|480.47|477.67|480.47|477.67|480.47|477.67|0
1649193090000|2022-04-05 21:11:30|480.5|477.7|480.5|477.7|480.5|477.7|480.5|477.7|0
1649193110000|2022-04-05 21:11:50|480.47|477.67|480.01|477.21|480.47|477.67|480.01|477.21|0
1649193140000|2022-04-05 21:12:20|480.05|477.25|480.05|477.25|480.05|477.25|480.05|477.25|0
1649193170000|2022-04-05 21:12:50|480.19|477.39|480.19|477.39|480.19|477.39|480.19|477.39|0
1649193200000|2022-04-05 21:13:20|480.15|477.35|480.15|477.35|480.15|477.35|480.15|477.35|0
1649193330000|2022-04-05 21:15:30|480.11|477.31|480.11|477.31|480.11|477.31|480.11|477.31|0
1649193340000|2022-04-05 21:15:40|480.15|477.35|480.32|477.52|480.32|477.52|480.15|477.35|0
1649193350000|2022-04-05 21:15:50|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1649193390000|2022-04-05 21:16:30|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1649193430000|2022-04-05 21:17:10|480.11|477.31|480.11|477.31|480.11|477.31|480.11|477.31|0
1649193450000|2022-04-05 21:17:30|480.15|477.35|480.15|477.35|480.15|477.35|480.15|477.35|0
1649193470000|2022-04-05 21:17:50|480.22|477.42|480.22|477.42|480.22|477.42|480.22|477.42|0
1649193480000|2022-04-05 21:18:00|480.26|477.46|480.29|477.49|480.29|477.49|480.26|477.46|0
1649193500000|2022-04-05 21:18:20|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1649193540000|2022-04-05 21:19:00|480.08|477.28|480.05|477.25|480.08|477.28|480.05|477.25|0
1649193550000|2022-04-05 21:19:10|479.94|477.14|479.84|477.04|479.94|477.14|479.84|477.04|0
1649193560000|2022-04-05 21:19:20|479.9|477.1|479.9|477.1|479.9|477.1|479.9|477.1|0
1649193590000|2022-04-05 21:19:50|479.94|477.14|479.94|477.14|479.94|477.14|479.94|477.14|0
1649193610000|2022-04-05 21:20:10|479.98|477.18|479.98|477.18|479.98|477.18|479.98|477.18|0
1649193620000|2022-04-05 21:20:20|480.22|477.42|480.26|477.46|480.26|477.46|480.22|477.42|0
1649193630000|2022-04-05 21:20:30|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1649193730000|2022-04-05 21:22:10|480.11|477.31|479.94|477.14|480.11|477.31|479.94|477.14|0
1649193740000|2022-04-05 21:22:20|480.15|477.35|480.05|477.25|480.15|477.35|480.05|477.25|0
1649193760000|2022-04-05 21:22:40|479.9|477.1|479.9|477.1|479.9|477.1|479.9|477.1|0
1649193770000|2022-04-05 21:22:50|480.05|477.25|479.84|477.04|480.05|477.25|479.84|477.04|0
1649193780000|2022-04-05 21:23:00|479.67|476.87|479.67|476.87|479.67|476.87|479.67|476.87|0
1649193790000|2022-04-05 21:23:10|479.9|477.1|479.7|476.9|479.94|477.14|479.7|476.9|0
1649193800000|2022-04-05 21:23:20|479.67|476.87|479.67|476.87|479.67|476.87|479.67|476.87|0
1649193820000|2022-04-05 21:23:40|479.9|477.1|480.05|477.25|480.05|477.25|479.9|477.1|0
1649193830000|2022-04-05 21:23:50|479.66|476.86|479.66|476.86|479.66|476.86|479.66|476.86|0
1649193870000|2022-04-05 21:24:30|479.77|476.97|479.77|476.97|479.77|476.97|479.77|476.97|0
1649193970000|2022-04-05 21:26:10|479.7|476.9|479.63|476.83|479.7|476.9|479.63|476.83|0
1649193980000|2022-04-05 21:26:20|479.56|476.76|479.56|476.76|479.56|476.76|479.56|476.76|0
1649193990000|2022-04-05 21:26:30|479.66|476.86|479.7|476.9|479.7|476.9|479.66|476.86|0
1649194020000|2022-04-05 21:27:00|479.94|477.14|480.05|477.25|480.05|477.25|479.94|477.14|0
1649194040000|2022-04-05 21:27:20|480.01|477.21|480.01|477.21|480.01|477.21|480.01|477.21|0
1649194050000|2022-04-05 21:27:30|480.11|477.31|480.11|477.31|480.11|477.31|480.11|477.31|0
1649194100000|2022-04-05 21:28:20|479.98|477.18|479.98|477.18|479.98|477.18|479.98|477.18|0
1649194110000|2022-04-05 21:28:30|479.87|477.07|479.7|476.9|479.87|477.07|479.7|476.9|0
1649194140000|2022-04-05 21:29:00|479.56|476.76|479.49|476.69|479.56|476.76|479.49|476.69|0
1649194150000|2022-04-05 21:29:10|479.31|476.51|479.39|476.59|479.39|476.59|479.31|476.51|0
1649194160000|2022-04-05 21:29:20|479.66|476.86|479.84|477.04|479.84|477.04|479.66|476.86|0
1649194170000|2022-04-05 21:29:30|479.66|476.86|479.66|476.86|479.66|476.86|479.66|476.86|0
1649194180000|2022-04-05 21:29:40|479.49|476.69|479.49|476.69|479.49|476.69|479.49|476.69|0
1649194200000|2022-04-05 21:30:00|479.45|476.65|479.49|476.69|479.49|476.69|479.45|476.65|0
1649194320000|2022-04-05 21:32:00|479.6|476.8|479.6|476.8|479.6|476.8|479.6|476.8|0
1649194340000|2022-04-05 21:32:20|479.49|476.69|479.42|476.62|479.49|476.69|479.42|476.62|0
1649194350000|2022-04-05 21:32:30|479.56|476.76|479.56|476.76|479.56|476.76|479.56|476.76|0
1649194390000|2022-04-05 21:33:10|479.6|476.8|479.56|476.76|479.6|476.8|479.56|476.76|0
1649194400000|2022-04-05 21:33:20|480.29|477.49|479.94|477.14|480.29|477.49|479.94|477.14|0
1649194410000|2022-04-05 21:33:30|480.01|477.21|479.94|477.14|480.01|477.21|479.83|477.03|0
1649194470000|2022-04-05 21:34:30|479.87|477.07|479.87|477.07|479.87|477.07|479.87|477.07|0
1649194480000|2022-04-05 21:34:40|479.94|477.14|479.94|477.14|479.94|477.14|479.94|477.14|0
1649194490000|2022-04-05 21:34:50|479.9|477.1|479.9|477.1|479.9|477.1|479.9|477.1|0
1649194510000|2022-04-05 21:35:10|479|476.2|479|476.2|479|476.2|479|476.2|0
1649194540000|2022-04-05 21:35:40|479.07|476.27|479.07|476.27|479.07|476.27|479.07|476.27|0
1649194660000|2022-04-05 21:37:40|479.18|476.38|479.18|476.38|479.18|476.38|479.18|476.38|0
1649194690000|2022-04-05 21:38:10|479.28|476.48|479.28|476.48|479.28|476.48|479.28|476.48|0
1649194720000|2022-04-05 21:38:40|479.31|476.51|479.31|476.51|479.31|476.51|479.31|476.51|0
1649194750000|2022-04-05 21:39:10|479.35|476.55|479.35|476.55|479.35|476.55|479.35|476.55|0
1649194760000|2022-04-05 21:39:20|479.31|476.51|479.31|476.51|479.31|476.51|479.31|476.51|0
1649194770000|2022-04-05 21:39:30|479.35|476.55|479.35|476.55|479.35|476.55|479.35|476.55|0
1649194780000|2022-04-05 21:39:40|479.31|476.51|479.31|476.51|479.31|476.51|479.31|476.51|0
1649194800000|2022-04-05 21:40:00|479.28|476.48|479.28|476.48|479.28|476.48|479.28|476.48|0
1649194810000|2022-04-05 21:40:10|479.31|476.51|479.31|476.51|479.31|476.51|479.31|476.51|0
1649194830000|2022-04-05 21:40:30|479.28|476.48|479.35|476.55|479.35|476.55|479.28|476.48|0
1649194940000|2022-04-05 21:42:20|479.31|476.51|479.24|476.44|479.31|476.51|479.24|476.44|0
1649195070000|2022-04-05 21:44:30|479.28|476.48|479.31|476.51|479.31|476.51|479.28|476.48|0
1649195090000|2022-04-05 21:44:50|479.28|476.48|479.35|476.55|479.35|476.55|479.28|476.48|0
1649195190000|2022-04-05 21:46:30|479.39|476.59|479.39|476.59|479.39|476.59|479.39|476.59|0
1649195210000|2022-04-05 21:46:50|479.41|476.61|479.7|476.9|479.7|476.9|479.41|476.61|0
1649195230000|2022-04-05 21:47:10|479.66|476.86|479.66|476.86|479.66|476.86|479.66|476.86|0
1649195240000|2022-04-05 21:47:20|479.6|476.8|479.6|476.8|479.6|476.8|479.6|476.8|0
1649195250000|2022-04-05 21:47:30|479.66|476.86|479.66|476.86|479.66|476.86|479.66|476.86|0
1649195320000|2022-04-05 21:48:40|479.7|476.9|479.7|476.9|479.7|476.9|479.62|476.82|0
1649195330000|2022-04-05 21:48:50|479.66|476.86|479.66|476.86|479.66|476.86|479.66|476.86|0
1649195400000|2022-04-05 21:50:00|479.73|476.93|479.73|476.93|479.73|476.93|479.73|476.93|0
1649195410000|2022-04-05 21:50:10|479.77|476.97|479.77|476.97|479.77|476.97|479.77|476.97|0
1649195450000|2022-04-05 21:50:50|479.73|476.93|479.77|476.97|479.77|476.97|479.73|476.93|0
1649195470000|2022-04-05 21:51:10|479.73|476.93|479.73|476.93|479.73|476.93|479.73|476.93|0
1649195550000|2022-04-05 21:52:30|479.77|476.97|479.77|476.97|479.77|476.97|479.77|476.97|0
1649195580000|2022-04-05 21:53:00|479.73|476.93|479.73|476.93|479.73|476.93|479.73|476.93|0
1649195610000|2022-04-05 21:53:30|479.77|476.97|479.77|476.97|479.77|476.97|479.77|476.97|0
1649195840000|2022-04-05 21:57:20|479.73|476.93|479.73|476.93|479.73|476.93|479.73|476.93|0
1649195860000|2022-04-05 21:57:40|479.77|476.97|479.77|476.97|479.77|476.97|479.77|476.97|0
1649195870000|2022-04-05 21:57:50|479.73|476.93|479.73|476.93|479.73|476.93|479.73|476.93|0
1649195880000|2022-04-05 21:58:00|479.77|476.97|479.57|476.77|479.77|476.97|479.57|476.77|0
1649195940000|2022-04-05 21:59:00|479.64|476.84|479.64|476.84|479.64|476.84|479.64|476.84|0
1649195950000|2022-04-05 21:59:10|479.78|476.98|479.78|476.98|479.78|476.98|479.78|476.98|0
1649196000000|2022-04-05 22:00:00|480.63|477.83|480.63|477.83|480.63|477.83|480.16|477.36|0
1649196010000|2022-04-05 22:00:10|480.75|477.95|480.75|477.95|480.75|477.95|480.75|477.95|0
1649196040000|2022-04-05 22:00:40|480.51|477.71|480.51|477.71|480.51|477.71|480.51|477.71|0
1649196050000|2022-04-05 22:00:50|480.74|477.94|480.74|477.94|480.74|477.94|480.74|477.94|0
1649196060000|2022-04-05 22:01:00|480.63|477.83|480.27|477.47|480.63|477.83|480.27|477.47|0
1649196070000|2022-04-05 22:01:10|480.51|477.71|480.74|477.94|480.74|477.94|480.51|477.71|0
1649196080000|2022-04-05 22:01:20|480.51|477.71|480.87|478.07|480.87|478.07|480.51|477.71|0
1649196090000|2022-04-05 22:01:30|480.98|478.18|480.98|478.18|480.98|478.18|480.98|478.18|0
1649196100000|2022-04-05 22:01:40|481.11|478.31|481.22|478.42|481.22|478.42|481.11|478.31|0
1649196110000|2022-04-05 22:01:50|480.98|478.18|481.22|478.42|481.34|478.54|480.98|478.18|0
1649196120000|2022-04-05 22:02:00|480.98|478.18|481.22|478.42|481.22|478.42|480.98|478.18|0
1649196140000|2022-04-05 22:02:20|481.11|478.31|481.22|478.42|481.22|478.42|481.11|478.31|0
1649196150000|2022-04-05 22:02:30|481.11|478.31|480.98|478.18|481.22|478.42|480.98|478.18|0
1649196160000|2022-04-05 22:02:40|481.11|478.31|481.22|478.42|481.22|478.42|480.98|478.18|0
1649196200000|2022-04-05 22:03:20|480.98|478.18|480.98|478.18|480.98|478.18|480.98|478.18|0
1649196230000|2022-04-05 22:03:50|481.22|478.42|481.46|478.66|481.46|478.66|481.22|478.42|0
1649196260000|2022-04-05 22:04:20|481.58|478.78|481.7|478.9|481.7|478.9|481.58|478.78|0
1649196340000|2022-04-05 22:05:40|481.46|478.66|481.46|478.66|481.7|478.9|481.46|478.66|0
1649196350000|2022-04-05 22:05:50|481.7|478.9|481.7|478.9|481.7|478.9|481.7|478.9|0
1649196380000|2022-04-05 22:06:20|481.93|479.13|481.93|479.13|481.93|479.13|481.93|479.13|0
1649196390000|2022-04-05 22:06:30|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1649196400000|2022-04-05 22:06:40|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1649196450000|2022-04-05 22:07:30|481.93|479.13|481.93|479.13|482.17|479.37|481.93|479.13|0
1649196460000|2022-04-05 22:07:40|482.17|479.37|481.7|478.9|482.17|479.37|481.7|478.9|0
1649196470000|2022-04-05 22:07:50|481.93|479.13|481.93|479.13|481.93|479.13|481.93|479.13|0
1649196480000|2022-04-05 22:08:00|482.17|479.37|482.41|479.61|482.41|479.61|482.17|479.37|0
1649196490000|2022-04-05 22:08:10|482.17|479.37|482.41|479.61|482.41|479.61|482.17|479.37|0
1649196500000|2022-04-05 22:08:20|482.53|479.73|482.53|479.73|482.53|479.73|482.53|479.73|0
1649196510000|2022-04-05 22:08:30|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1649196530000|2022-04-05 22:08:50|482.53|479.73|482.53|479.73|482.53|479.73|482.53|479.73|0
1649196540000|2022-04-05 22:09:00|482.41|479.61|482.41|479.61|482.41|479.61|482.3|479.5|0
1649196560000|2022-04-05 22:09:20|482.53|479.73|482.53|479.73|482.53|479.73|482.53|479.73|0
1649196570000|2022-04-05 22:09:30|482.65|479.85|482.53|479.73|482.65|479.85|482.53|479.73|0
1649196580000|2022-04-05 22:09:40|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1649196600000|2022-04-05 22:10:00|482.17|479.37|482.17|479.37|482.41|479.61|482.17|479.37|0
1649196680000|2022-04-05 22:11:20|482.3|479.5|482.3|479.5|482.3|479.5|482.3|479.5|0
1649196690000|2022-04-05 22:11:30|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1649196700000|2022-04-05 22:11:40|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1649196770000|2022-04-05 22:12:50|482.65|479.85|482.65|479.85|482.65|479.85|482.65|479.85|0
1649196780000|2022-04-05 22:13:00|482.41|479.61|482.41|479.61|482.53|479.73|482.41|479.61|0
1649196810000|2022-04-05 22:13:30|482.65|479.85|482.65|479.85|482.65|479.85|482.65|479.85|0
1649196820000|2022-04-05 22:13:40|482.53|479.73|482.65|479.85|482.65|479.85|482.53|479.73|0
1649196830000|2022-04-05 22:13:50|482.89|480.09|482.89|480.09|482.89|480.09|482.89|480.09|0
1649196880000|2022-04-05 22:14:40|483.12|480.32|483.12|480.32|483.12|480.32|483.12|480.32|0
1649196900000|2022-04-05 22:15:00|482.89|480.09|482.89|480.09|482.89|480.09|482.89|480.09|0
1649196910000|2022-04-05 22:15:10|483.12|480.32|483.12|480.32|483.12|480.32|483.12|480.32|0
1649196950000|2022-04-05 22:15:50|483.25|480.45|483.25|480.45|483.36|480.56|483.25|480.45|0
1649196960000|2022-04-05 22:16:00|483.12|480.32|483.12|480.32|483.12|480.32|483.12|480.32|0
1649196970000|2022-04-05 22:16:10|483.25|480.45|483.12|480.32|483.25|480.45|483.12|480.32|0
1649196990000|2022-04-05 22:16:30|483.36|480.56|483.36|480.56|483.36|480.56|483.36|480.56|0
1649197000000|2022-04-05 22:16:40|483.12|480.32|483.12|480.32|483.12|480.32|483.12|480.32|0
1649197040000|2022-04-05 22:17:20|483.25|480.45|483.25|480.45|483.25|480.45|483.25|480.45|0
1649197050000|2022-04-05 22:17:30|483.12|480.32|483.12|480.32|483.12|480.32|483.12|480.32|0
1649197070000|2022-04-05 22:17:50|483.01|480.21|483.01|480.21|483.01|480.21|483.01|480.21|0
1649197080000|2022-04-05 22:18:00|482.89|480.09|482.89|480.09|482.89|480.09|482.89|480.09|0
1649197110000|2022-04-05 22:18:30|483.01|480.21|483.12|480.32|483.12|480.32|482.89|480.09|0
1649197120000|2022-04-05 22:18:40|482.89|480.09|482.89|480.09|483.12|480.32|482.89|480.09|0
1649197140000|2022-04-05 22:19:00|482.77|479.97|482.77|479.97|482.77|479.97|482.77|479.97|0
1649197150000|2022-04-05 22:19:10|482.89|480.09|483.01|480.21|483.12|480.32|482.89|480.09|0
1649197160000|2022-04-05 22:19:20|482.89|480.09|482.89|480.09|482.89|480.09|482.89|480.09|0
1649197220000|2022-04-05 22:20:20|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1649197230000|2022-04-05 22:20:30|483.12|480.32|483.12|480.32|483.12|480.32|483.12|480.32|0
1649197240000|2022-04-05 22:20:40|483.36|480.56|483.12|480.32|483.36|480.56|483.12|480.32|0
1649197250000|2022-04-05 22:20:50|483.36|480.56|483.36|480.56|483.36|480.56|483.36|480.56|0
1649197260000|2022-04-05 22:21:00|483.12|480.32|483.12|480.32|483.12|480.32|483.12|480.32|0
1649197290000|2022-04-05 22:21:30|483.36|480.56|483.36|480.56|483.36|480.56|483.36|480.56|0
1649197380000|2022-04-05 22:23:00|483.48|480.68|484.08|481.28|484.08|481.28|483.48|480.68|0
1649197390000|2022-04-05 22:23:10|484.31|481.51|484.08|481.28|484.31|481.51|484.08|481.28|0
1649197400000|2022-04-05 22:23:20|484.31|481.51|483.84|481.04|484.31|481.51|483.84|481.04|0
1649197410000|2022-04-05 22:23:30|484.08|481.28|483.84|481.04|484.08|481.28|483.84|481.04|0
1649197420000|2022-04-05 22:23:40|484.08|481.28|484.08|481.28|484.08|481.28|484.08|481.28|0
1649197450000|2022-04-05 22:24:10|484.2|481.4|484.31|481.51|484.31|481.51|484.2|481.4|0
1649197470000|2022-04-05 22:24:30|484.08|481.28|484.31|481.51|484.31|481.51|484.08|481.28|0
1649197530000|2022-04-05 22:25:30|484.55|481.75|484.31|481.51|484.55|481.75|484.31|481.51|0
1649197570000|2022-04-05 22:26:10|484.44|481.64|484.44|481.64|484.55|481.75|484.44|481.64|0
1649197580000|2022-04-05 22:26:20|484.55|481.75|484.55|481.75|484.55|481.75|484.55|481.75|0
1649197590000|2022-04-05 22:26:30|484.44|481.64|484.55|481.75|484.55|481.75|484.44|481.64|0
1649197600000|2022-04-05 22:26:40|484.44|481.64|484.55|481.75|484.55|481.75|484.31|481.51|0
1649197610000|2022-04-05 22:26:50|484.79|481.99|484.79|481.99|484.79|481.99|484.79|481.99|0
1649197620000|2022-04-05 22:27:00|484.55|481.75|484.79|481.99|484.79|481.99|484.55|481.75|0
1649197630000|2022-04-05 22:27:10|484.55|481.75|484.31|481.51|484.55|481.75|484.31|481.51|0
1649197640000|2022-04-05 22:27:20|484.44|481.64|484.55|481.75|484.55|481.75|484.44|481.64|0
1649197670000|2022-04-05 22:27:50|484.79|481.99|484.79|481.99|484.79|481.99|484.79|481.99|0
1649197690000|2022-04-05 22:28:10|484.91|482.11|484.79|481.99|484.91|482.11|484.79|481.99|0
1649197720000|2022-04-05 22:28:40|485.03|482.23|484.91|482.11|485.03|482.23|484.91|482.11|0
1649197730000|2022-04-05 22:28:50|484.79|481.99|485.03|482.23|485.03|482.23|484.79|481.99|0
1649197740000|2022-04-05 22:29:00|484.79|481.99|484.79|481.99|484.79|481.99|484.79|481.99|0
1649197760000|2022-04-05 22:29:20|484.55|481.75|484.79|481.99|484.79|481.99|484.55|481.75|0
1649197770000|2022-04-05 22:29:30|484.55|481.75|484.79|481.99|484.79|481.99|484.55|481.75|0
1649197790000|2022-04-05 22:29:50|484.55|481.75|484.55|481.75|484.55|481.75|484.55|481.75|0
1649197800000|2022-04-05 22:30:00|484.07|481.27|483.6|480.8|484.07|481.27|483.6|480.8|0
1649197820000|2022-04-05 22:30:20|483.84|481.04|483.84|481.04|483.84|481.04|483.84|481.04|0
1649197830000|2022-04-05 22:30:30|483.96|481.16|483.72|480.92|483.96|481.16|483.72|480.92|0
1649197840000|2022-04-05 22:30:40|483.6|480.8|483.6|480.8|483.72|480.92|483.6|480.8|0
1649197870000|2022-04-05 22:31:10|483.84|481.04|483.84|481.04|483.84|481.04|483.84|481.04|0
1649197880000|2022-04-05 22:31:20|483.72|480.92|483.84|481.04|483.84|481.04|483.72|480.92|0
1649197890000|2022-04-05 22:31:30|483.6|480.8|483.6|480.8|483.6|480.8|483.6|480.8|0
1649197910000|2022-04-05 22:31:50|483.72|480.92|483.72|480.92|483.72|480.92|483.72|480.92|0
1649197920000|2022-04-05 22:32:00|483.6|480.8|483.6|480.8|483.6|480.8|483.6|480.8|0
1649198020000|2022-04-05 22:33:40|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1649198030000|2022-04-05 22:33:50|483.01|480.21|483.12|480.32|483.12|480.32|483.01|480.21|0
1649198040000|2022-04-05 22:34:00|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1649198050000|2022-04-05 22:34:10|483.01|480.21|482.88|480.08|483.01|480.21|482.88|480.08|0
1649198080000|2022-04-05 22:34:40|482.65|479.85|482.88|480.08|482.88|480.08|482.65|479.85|0
1649198110000|2022-04-05 22:35:10|482.64|479.84|482.64|479.84|482.64|479.84|482.64|479.84|0
1649198140000|2022-04-05 22:35:40|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1649198160000|2022-04-05 22:36:00|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1649198180000|2022-04-05 22:36:20|483.12|480.32|483.12|480.32|483.12|480.32|483.12|480.32|0
1649198200000|2022-04-05 22:36:40|483.36|480.56|483.36|480.56|483.36|480.56|483.36|480.56|0
1649198210000|2022-04-05 22:36:50|483.6|480.8|483.6|480.8|483.6|480.8|483.6|480.8|0
1649198290000|2022-04-05 22:38:10|483.36|480.56|483.36|480.56|483.36|480.56|483.36|480.56|0
1649198320000|2022-04-05 22:38:40|483.6|480.8|483.6|480.8|483.6|480.8|483.6|480.8|0
1649198330000|2022-04-05 22:38:50|483.72|480.92|483.72|480.92|483.72|480.92|483.72|480.92|0
1649198340000|2022-04-05 22:39:00|483.6|480.8|483.6|480.8|483.6|480.8|483.6|480.8|0
1649198370000|2022-04-05 22:39:30|483.36|480.56|483.6|480.8|483.6|480.8|483.36|480.56|0
1649198380000|2022-04-05 22:39:40|483.48|480.68|483.36|480.56|483.48|480.68|483.36|480.56|0
1649198420000|2022-04-05 22:40:20|483.12|480.32|483.12|480.32|483.12|480.32|483.12|480.32|0
1649198460000|2022-04-05 22:41:00|483.01|480.21|482.88|480.08|483.01|480.21|482.88|480.08|0
1649198480000|2022-04-05 22:41:20|483.12|480.32|483.12|480.32|483.12|480.32|483.12|480.32|0
1649198530000|2022-04-05 22:42:10|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1649198560000|2022-04-05 22:42:40|482.64|479.84|482.17|479.37|482.64|479.84|482.17|479.37|0
1649198580000|2022-04-05 22:43:00|482.29|479.49|482.17|479.37|482.29|479.49|482.17|479.37|0
1649198620000|2022-04-05 22:43:40|481.93|479.13|481.93|479.13|481.93|479.13|481.93|479.13|0
1649198630000|2022-04-05 22:43:50|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1649198640000|2022-04-05 22:44:00|481.93|479.13|481.93|479.13|481.93|479.13|481.93|479.13|0
1649198670000|2022-04-05 22:44:30|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1649198680000|2022-04-05 22:44:40|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1649198690000|2022-04-05 22:44:50|482.29|479.49|482.41|479.61|482.41|479.61|482.29|479.49|0
1649198720000|2022-04-05 22:45:20|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1649198740000|2022-04-05 22:45:40|482.41|479.61|482.17|479.37|482.41|479.61|482.17|479.37|0
1649198760000|2022-04-05 22:46:00|481.93|479.13|481.93|479.13|481.93|479.13|481.93|479.13|0
1649198820000|2022-04-05 22:47:00|482.17|479.37|482.41|479.61|482.41|479.61|482.17|479.37|0
1649198830000|2022-04-05 22:47:10|482.29|479.49|482.29|479.49|482.29|479.49|482.29|479.49|0
1649198840000|2022-04-05 22:47:20|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1649198850000|2022-04-05 22:47:30|482.41|479.61|482.17|479.37|482.41|479.61|482.17|479.37|0
1649198870000|2022-04-05 22:47:50|482.29|479.49|482.41|479.61|482.41|479.61|482.29|479.49|0
1649198890000|2022-04-05 22:48:10|482.29|479.49|482.29|479.49|482.29|479.49|482.29|479.49|0
1649198910000|2022-04-05 22:48:30|482.41|479.61|482.29|479.49|482.41|479.61|482.29|479.49|0
1649198920000|2022-04-05 22:48:40|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1649198950000|2022-04-05 22:49:10|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1649199020000|2022-04-05 22:50:20|481.93|479.13|481.93|479.13|481.93|479.13|481.93|479.13|0
1649199060000|2022-04-05 22:51:00|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1649199070000|2022-04-05 22:51:10|481.93|479.13|481.93|479.13|481.93|479.13|481.93|479.13|0
1649199100000|2022-04-05 22:51:40|482.05|479.25|482.17|479.37|482.17|479.37|482.05|479.25|0
1649199110000|2022-04-05 22:51:50|481.93|479.13|481.93|479.13|481.93|479.13|481.93|479.13|0
1649199180000|2022-04-05 22:53:00|481.69|478.89|481.69|478.89|481.69|478.89|481.69|478.89|0
1649199210000|2022-04-05 22:53:30|481.93|479.13|481.93|479.13|481.93|479.13|481.93|479.13|0
1649199220000|2022-04-05 22:53:40|481.69|478.89|481.69|478.89|481.69|478.89|481.69|478.89|0
1649199240000|2022-04-05 22:54:00|481.45|478.65|481.45|478.65|481.45|478.65|481.45|478.65|0
1649199250000|2022-04-05 22:54:10|481.69|478.89|481.69|478.89|481.69|478.89|481.69|478.89|0
1649199260000|2022-04-05 22:54:20|481.45|478.65|481.58|478.78|481.58|478.78|481.45|478.65|0
1649199270000|2022-04-05 22:54:30|481.45|478.65|481.45|478.65|481.45|478.65|481.45|478.65|0
1649199290000|2022-04-05 22:54:50|481.69|478.89|481.69|478.89|481.69|478.89|481.69|478.89|0
1649199310000|2022-04-05 22:55:10|481.93|479.13|481.93|479.13|481.93|479.13|481.93|479.13|0
1649199320000|2022-04-05 22:55:20|481.69|478.89|481.69|478.89|481.69|478.89|481.69|478.89|0
1649199440000|2022-04-05 22:57:20|481.93|479.13|481.93|479.13|481.93|479.13|481.93|479.13|0
1649199490000|2022-04-05 22:58:10|481.69|478.89|481.93|479.13|481.93|479.13|481.69|478.89|0
1649199630000|2022-04-05 23:00:30|481.69|478.89|481.69|478.89|481.69|478.89|481.69|478.89|0
1649199660000|2022-04-05 23:01:00|481.93|479.13|481.69|478.89|481.93|479.13|481.69|478.89|0
1649199730000|2022-04-05 23:02:10|481.93|479.13|481.93|479.13|481.93|479.13|481.93|479.13|0
1649199740000|2022-04-05 23:02:20|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1649199750000|2022-04-05 23:02:30|481.69|478.89|481.69|478.89|481.69|478.89|481.69|478.89|0
1649199790000|2022-04-05 23:03:10|481.57|478.77|481.69|478.89|481.69|478.89|481.57|478.77|0
1649199800000|2022-04-05 23:03:20|481.93|479.13|481.93|479.13|481.93|479.13|481.93|479.13|0
1649199860000|2022-04-05 23:04:20|481.69|478.89|481.69|478.89|481.69|478.89|481.69|478.89|0
1649199890000|2022-04-05 23:04:50|481.93|479.13|481.93|479.13|481.93|479.13|481.93|479.13|0
1649199900000|2022-04-05 23:05:00|482.16|479.36|482.16|479.36|482.16|479.36|482.16|479.36|0
1649199930000|2022-04-05 23:05:30|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1649199960000|2022-04-05 23:06:00|482.16|479.36|482.16|479.36|482.16|479.36|482.16|479.36|0
1649199970000|2022-04-05 23:06:10|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1649200010000|2022-04-05 23:06:50|482.64|479.84|482.64|479.84|482.64|479.84|482.64|479.84|0
1649200050000|2022-04-05 23:07:30|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1649200130000|2022-04-05 23:08:50|482.64|479.84|482.64|479.84|482.64|479.84|482.64|479.84|0
1649200140000|2022-04-05 23:09:00|482.76|479.96|482.76|479.96|482.76|479.96|482.76|479.96|0
1649200150000|2022-04-05 23:09:10|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1649200190000|2022-04-05 23:09:50|483.12|480.32|483.12|480.32|483.12|480.32|483.12|480.32|0
1649200200000|2022-04-05 23:10:00|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1649200220000|2022-04-05 23:10:20|483|480.2|483|480.2|483|480.2|482.88|480.08|0
1649200230000|2022-04-05 23:10:30|483.12|480.32|483.12|480.32|483.12|480.32|483.12|480.32|0
1649200250000|2022-04-05 23:10:50|483|480.2|483.12|480.32|483.12|480.32|483|480.2|0
1649200260000|2022-04-05 23:11:00|482.88|480.08|483.12|480.32|483.12|480.32|482.88|480.08|0
1649200270000|2022-04-05 23:11:10|483|480.2|482.88|480.08|483|480.2|482.88|480.08|0
1649200280000|2022-04-05 23:11:20|483.12|480.32|483.12|480.32|483.12|480.32|483.12|480.32|0
1649200320000|2022-04-05 23:12:00|483.35|480.55|483.12|480.32|483.35|480.55|483.12|480.32|0
1649200330000|2022-04-05 23:12:10|483.35|480.55|483.24|480.44|483.35|480.55|483.24|480.44|0
1649200340000|2022-04-05 23:12:20|483.35|480.55|483.12|480.32|483.35|480.55|483.12|480.32|0
1649200410000|2022-04-05 23:13:30|483.35|480.55|483.35|480.55|483.35|480.55|483.35|480.55|0
1649200490000|2022-04-05 23:14:50|483.59|480.79|483.59|480.79|483.59|480.79|483.59|480.79|0
1649200550000|2022-04-05 23:15:50|483.83|481.03|483.83|481.03|483.83|481.03|483.83|481.03|0
1649200560000|2022-04-05 23:16:00|483.59|480.79|483.59|480.79|483.59|480.79|483.59|480.79|0
1649200630000|2022-04-05 23:17:10|483.35|480.55|483.35|480.55|483.35|480.55|483.35|480.55|0
1649200670000|2022-04-05 23:17:50|483.59|480.79|483.59|480.79|483.59|480.79|483.48|480.68|0
1649200680000|2022-04-05 23:18:00|483.35|480.55|483.35|480.55|483.35|480.55|483.35|480.55|0
1649200690000|2022-04-05 23:18:10|483.24|480.44|483.12|480.32|483.24|480.44|483.12|480.32|0
1649200700000|2022-04-05 23:18:20|483.35|480.55|483.12|480.32|483.35|480.55|483.12|480.32|0
1649200850000|2022-04-05 23:20:50|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1649200950000|2022-04-05 23:22:30|483|480.2|483.12|480.32|483.12|480.32|482.88|480.08|0
1649201080000|2022-04-05 23:24:40|483.35|480.55|483.35|480.55|483.35|480.55|483.35|480.55|0
1649201110000|2022-04-05 23:25:10|483.59|480.79|483.59|480.79|483.59|480.79|483.59|480.79|0
1649201130000|2022-04-05 23:25:30|483.83|481.03|483.83|481.03|483.83|481.03|483.83|481.03|0
1649201250000|2022-04-05 23:27:30|484.07|481.27|484.07|481.27|484.07|481.27|484.07|481.27|0
1649201260000|2022-04-05 23:27:40|483.83|481.03|484.07|481.27|484.07|481.27|483.83|481.03|0
1649201300000|2022-04-05 23:28:20|483.83|481.03|483.83|481.03|483.83|481.03|483.83|481.03|0
1649201310000|2022-04-05 23:28:30|483.59|480.79|483.59|480.79|483.59|480.79|483.59|480.79|0
1649201320000|2022-04-05 23:28:40|483.35|480.55|483.59|480.79|483.59|480.79|483.35|480.55|0
1649201330000|2022-04-05 23:28:50|483.35|480.55|483.48|480.68|483.48|480.68|483.35|480.55|0
1649201340000|2022-04-05 23:29:00|483.59|480.79|483.59|480.79|483.59|480.79|483.59|480.79|0
1649201390000|2022-04-05 23:29:50|483.83|481.03|483.83|481.03|483.83|481.03|483.83|481.03|0
1649201400000|2022-04-05 23:30:00|483.59|480.79|483.59|480.79|483.59|480.79|483.59|480.79|0
1649201450000|2022-04-05 23:30:50|483.48|480.68|483.48|480.68|483.48|480.68|483.48|480.68|0
1649201460000|2022-04-05 23:31:00|483.59|480.79|483.59|480.79|483.59|480.79|483.59|480.79|0
1649201470000|2022-04-05 23:31:10|483.35|480.55|483.35|480.55|483.35|480.55|483.35|480.55|0
1649201530000|2022-04-05 23:32:10|483.59|480.79|483.59|480.79|483.59|480.79|483.59|480.79|0
1649201580000|2022-04-05 23:33:00|483.35|480.55|483.35|480.55|483.35|480.55|483.35|480.55|0
1649201590000|2022-04-05 23:33:10|483.11|480.31|483.11|480.31|483.11|480.31|483.11|480.31|0
1649201740000|2022-04-05 23:35:40|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1649201770000|2022-04-05 23:36:10|483|480.2|483|480.2|483|480.2|482.88|480.08|0
1649201780000|2022-04-05 23:36:20|482.88|480.08|482.88|480.08|482.88|480.08|482.88|480.08|0
1649201800000|2022-04-05 23:36:40|483.11|480.31|483.11|480.31|483.11|480.31|483.11|480.31|0
1649201840000|2022-04-05 23:37:20|483.35|480.55|483.35|480.55|483.35|480.55|483.35|480.55|0
1649201980000|2022-04-05 23:39:40|483.11|480.31|483.11|480.31|483.11|480.31|483.11|480.31|0
1649201990000|2022-04-05 23:39:50|483.24|480.44|483.11|480.31|483.24|480.44|483.11|480.31|0
1649202030000|2022-04-05 23:40:30|482.87|480.07|482.87|480.07|482.87|480.07|482.87|480.07|0
1649202050000|2022-04-05 23:40:50|482.64|479.84|482.64|479.84|482.64|479.84|482.64|479.84|0
1649202060000|2022-04-05 23:41:00|482.87|480.07|482.64|479.84|482.87|480.07|482.64|479.84|0
1649202070000|2022-04-05 23:41:10|482.16|479.36|482.16|479.36|482.16|479.36|482.16|479.36|0
1649202090000|2022-04-05 23:41:30|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1649202100000|2022-04-05 23:41:40|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1649202120000|2022-04-05 23:42:00|481.45|478.65|481.45|478.65|481.45|478.65|481.45|478.65|0
1649202130000|2022-04-05 23:42:10|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1649202140000|2022-04-05 23:42:20|481.57|478.77|481.68|478.88|481.68|478.88|481.57|478.77|0
1649202150000|2022-04-05 23:42:30|481.81|479.01|481.81|479.01|481.81|479.01|481.81|479.01|0
1649202160000|2022-04-05 23:42:40|481.68|478.88|481.68|478.88|481.92|479.12|481.68|478.88|0
1649202170000|2022-04-05 23:42:50|481.45|478.65|481.45|478.65|481.45|478.65|481.45|478.65|0
1649202200000|2022-04-05 23:43:20|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1649202220000|2022-04-05 23:43:40|480.97|478.17|480.97|478.17|480.97|478.17|480.97|478.17|0
1649202230000|2022-04-05 23:43:50|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1649202240000|2022-04-05 23:44:00|480.97|478.17|480.97|478.17|480.97|478.17|480.86|478.06|0
1649202250000|2022-04-05 23:44:10|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1649202260000|2022-04-05 23:44:20|481.45|478.65|481.45|478.65|481.45|478.65|481.45|478.65|0
1649202270000|2022-04-05 23:44:30|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1649202280000|2022-04-05 23:44:40|480.97|478.17|480.97|478.17|480.97|478.17|480.97|478.17|0
1649202300000|2022-04-05 23:45:00|481.21|478.41|481.09|478.29|481.21|478.41|480.97|478.17|0
1649202310000|2022-04-05 23:45:10|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1649202320000|2022-04-05 23:45:20|480.97|478.17|481.21|478.41|481.21|478.41|480.97|478.17|0
1649202340000|2022-04-05 23:45:40|481.45|478.65|481.21|478.41|481.45|478.65|481.21|478.41|0
1649202350000|2022-04-05 23:45:50|481.45|478.65|481.45|478.65|481.45|478.65|481.45|478.65|0
1649202360000|2022-04-05 23:46:00|481.68|478.88|481.45|478.65|481.68|478.88|481.45|478.65|0
1649202380000|2022-04-05 23:46:20|481.68|478.88|481.68|478.88|481.68|478.88|481.45|478.65|0
1649202390000|2022-04-05 23:46:30|481.45|478.65|481.68|478.88|481.68|478.88|481.45|478.65|0
1649202410000|2022-04-05 23:46:50|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1649202430000|2022-04-05 23:47:10|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1649202440000|2022-04-05 23:47:20|481.45|478.65|481.45|478.65|481.45|478.65|481.45|478.65|0
1649202450000|2022-04-05 23:47:30|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1649202480000|2022-04-05 23:48:00|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1649202490000|2022-04-05 23:48:10|482.16|479.36|482.28|479.48|482.28|479.48|482.16|479.36|0
1649202500000|2022-04-05 23:48:20|482.4|479.6|482.16|479.36|482.4|479.6|482.16|479.36|0
1649202540000|2022-04-05 23:49:00|482.05|479.25|481.92|479.12|482.05|479.25|481.92|479.12|0
1649202580000|2022-04-05 23:49:40|482.16|479.36|482.28|479.48|482.28|479.48|482.16|479.36|0
1649202590000|2022-04-05 23:49:50|482.4|479.6|482.4|479.6|482.4|479.6|482.28|479.48|0
1649202600000|2022-04-05 23:50:00|482.16|479.36|481.92|479.12|482.4|479.6|481.92|479.12|0
1649202620000|2022-04-05 23:50:20|482.04|479.24|481.92|479.12|482.04|479.24|481.92|479.12|0
1649202630000|2022-04-05 23:50:30|482.16|479.36|481.92|479.12|482.16|479.36|481.92|479.12|0
1649202640000|2022-04-05 23:50:40|482.16|479.36|481.92|479.12|482.16|479.36|481.92|479.12|0
1649202650000|2022-04-05 23:50:50|482.04|479.24|482.16|479.36|482.16|479.36|482.04|479.24|0
1649202660000|2022-04-05 23:51:00|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1649202700000|2022-04-05 23:51:40|482.16|479.36|482.16|479.36|482.16|479.36|482.16|479.36|0
1649202730000|2022-04-05 23:52:10|481.92|479.12|481.68|478.88|481.92|479.12|481.68|478.88|0
1649202740000|2022-04-05 23:52:20|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1649202750000|2022-04-05 23:52:30|482.16|479.36|482.16|479.36|482.16|479.36|482.16|479.36|0
1649202760000|2022-04-05 23:52:40|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1649202790000|2022-04-05 23:53:10|482.04|479.24|482.16|479.36|482.16|479.36|482.04|479.24|0
1649202800000|2022-04-05 23:53:20|482.28|479.48|482.04|479.24|482.28|479.48|482.04|479.24|0
1649202810000|2022-04-05 23:53:30|482.16|479.36|482.16|479.36|482.16|479.36|482.16|479.36|0
1649202960000|2022-04-05 23:56:00|482.4|479.6|482.63|479.83|482.63|479.83|482.4|479.6|0
1649202990000|2022-04-05 23:56:30|482.87|480.07|482.87|480.07|482.87|480.07|482.76|479.96|0
1649203000000|2022-04-05 23:56:40|483|480.2|482.87|480.07|483|480.2|482.87|480.07|0
1649203010000|2022-04-05 23:56:50|483.11|480.31|483.11|480.31|483.11|480.31|483.11|480.31|0
1649203040000|2022-04-05 23:57:20|482.87|480.07|482.76|479.96|482.87|480.07|482.76|479.96|0
1649203050000|2022-04-05 23:57:30|482.87|480.07|482.63|479.83|482.87|480.07|482.63|479.83|0
1649203060000|2022-04-05 23:57:40|482.87|480.07|482.87|480.07|482.87|480.07|482.76|479.96|0
1649203070000|2022-04-05 23:57:50|483.11|480.31|483.11|480.31|483.11|480.31|483.11|480.31|0
1649203080000|2022-04-05 23:58:00|483.35|480.55|483.23|480.43|483.35|480.55|483.23|480.43|0
1649203090000|2022-04-05 23:58:10|483.11|480.31|483.59|480.79|483.59|480.79|483.11|480.31|0
1649203100000|2022-04-05 23:58:20|483.83|481.03|483.83|481.03|483.83|481.03|483.83|481.03|0
1649203110000|2022-04-05 23:58:30|484.06|481.26|484.06|481.26|484.06|481.26|484.06|481.26|0
1649203120000|2022-04-05 23:58:40|483.95|481.15|483.83|481.03|483.95|481.15|483.83|481.03|0
1649203140000|2022-04-05 23:59:00|484.06|481.26|484.06|481.26|484.06|481.26|484.06|481.26|0
1649203160000|2022-04-05 23:59:20|483.83|481.03|483.59|480.79|483.83|481.03|483.59|480.79|0
1649203170000|2022-04-05 23:59:30|483.83|481.03|483.83|481.03|483.83|481.03|483.83|481.03|0
1649203180000|2022-04-05 23:59:40|483.59|480.79|483.59|480.79|483.59|480.79|483.59|480.79|0
1649203190000|2022-04-05 23:59:50|483.83|481.03|483.35|480.55|483.83|481.03|483.35|480.55|0
1649203200000|2022-04-06 00:00:00|483.59|480.79|483.59|480.79|483.83|481.03|483.59|480.79|0
1649203210000|2022-04-06 00:00:10|483.83|481.03|483.83|481.03|483.83|481.03|483.83|481.03|0
1649203220000|2022-04-06 00:00:20|484.06|481.26|484.3|481.5|484.3|481.5|484.06|481.26|0
1649203240000|2022-04-06 00:00:40|484.54|481.74|484.54|481.74|484.54|481.74|484.54|481.74|0
1649203250000|2022-04-06 00:00:50|484.78|481.98|485.02|482.22|485.02|482.22|484.78|481.98|0
1649203260000|2022-04-06 00:01:00|485.26|482.46|485.26|482.46|485.49|482.69|485.26|482.46|0
1649203280000|2022-04-06 00:01:20|485.49|482.69|485.26|482.46|485.49|482.69|485.26|482.46|0
1649203290000|2022-04-06 00:01:30|485.02|482.22|485.14|482.34|485.26|482.46|485.02|482.22|0
1649203300000|2022-04-06 00:01:40|485.26|482.46|485.49|482.69|485.49|482.69|485.26|482.46|0
1649203310000|2022-04-06 00:01:50|485.26|482.46|485.02|482.22|485.26|482.46|485.02|482.22|0
1649203320000|2022-04-06 00:02:00|485.26|482.46|484.78|481.98|485.26|482.46|484.78|481.98|0
1649203330000|2022-04-06 00:02:10|485.02|482.22|485.26|482.46|485.26|482.46|485.02|482.22|0
1649203340000|2022-04-06 00:02:20|485.38|482.58|485.49|482.69|485.49|482.69|485.26|482.46|0
1649203350000|2022-04-06 00:02:30|485.26|482.46|485.02|482.22|485.26|482.46|485.02|482.22|0
1649203360000|2022-04-06 00:02:40|485.49|482.69|485.26|482.46|485.49|482.69|485.26|482.46|0
1649203370000|2022-04-06 00:02:50|485.49|482.69|485.49|482.69|485.73|482.93|485.49|482.69|0
1649203380000|2022-04-06 00:03:00|485.73|482.93|485.26|482.46|485.73|482.93|485.26|482.46|0
1649203390000|2022-04-06 00:03:10|485.02|482.22|485.49|482.69|485.49|482.69|485.02|482.22|0
1649203400000|2022-04-06 00:03:20|485.25|482.45|485.25|482.45|485.25|482.45|485.25|482.45|0
1649203410000|2022-04-06 00:03:30|485.02|482.22|485.25|482.45|485.25|482.45|485.02|482.22|0
1649203420000|2022-04-06 00:03:40|485.49|482.69|485.25|482.45|485.49|482.69|485.25|482.45|0
1649203430000|2022-04-06 00:03:50|485.02|482.22|485.02|482.22|485.25|482.45|484.78|481.98|0
1649203440000|2022-04-06 00:04:00|485.25|482.45|485.02|482.22|485.25|482.45|485.02|482.22|0
1649203450000|2022-04-06 00:04:10|485.25|482.45|485.02|482.22|485.25|482.45|485.02|482.22|0
1649203460000|2022-04-06 00:04:20|484.78|481.98|484.54|481.74|484.78|481.98|484.54|481.74|0
1649203470000|2022-04-06 00:04:30|484.3|481.5|484.06|481.26|484.3|481.5|484.06|481.26|0
1649203480000|2022-04-06 00:04:40|483.82|481.02|484.3|481.5|484.3|481.5|483.82|481.02|0
1649203490000|2022-04-06 00:04:50|484.54|481.74|485.25|482.45|485.25|482.45|484.54|481.74|0
1649203500000|2022-04-06 00:05:00|485.49|482.69|485.49|482.69|485.97|483.17|485.49|482.69|0
1649203510000|2022-04-06 00:05:10|485.25|482.45|485.02|482.22|485.25|482.45|485.02|482.22|0
1649203520000|2022-04-06 00:05:20|484.78|481.98|484.54|481.74|484.78|481.98|484.54|481.74|0
1649203530000|2022-04-06 00:05:30|484.3|481.5|483.59|480.79|484.3|481.5|483.59|480.79|0
1649203540000|2022-04-06 00:05:40|483.35|480.55|483.11|480.31|483.35|480.55|483.11|480.31|0
1649203550000|2022-04-06 00:05:50|483.35|480.55|483.59|480.79|483.59|480.79|483.35|480.55|0
1649203560000|2022-04-06 00:06:00|483.35|480.55|483.35|480.55|483.35|480.55|483.35|480.55|0
1649203570000|2022-04-06 00:06:10|483.11|480.31|483.11|480.31|483.11|480.31|483.11|480.31|0
1649203580000|2022-04-06 00:06:20|482.63|479.83|482.4|479.6|482.63|479.83|482.4|479.6|0
1649203590000|2022-04-06 00:06:30|482.16|479.36|482.16|479.36|482.16|479.36|481.92|479.12|0
1649203600000|2022-04-06 00:06:40|482.4|479.6|482.87|480.07|482.87|480.07|482.4|479.6|0
1649203610000|2022-04-06 00:06:50|483.11|480.31|482.87|480.07|483.11|480.31|482.87|480.07|0
1649203620000|2022-04-06 00:07:00|483.11|480.31|482.87|480.07|483.11|480.31|482.87|480.07|0
1649203630000|2022-04-06 00:07:10|483.11|480.31|483.11|480.31|483.11|480.31|483.11|480.31|0
1649203640000|2022-04-06 00:07:20|483.35|480.55|483.59|480.79|483.59|480.79|483.35|480.55|0
1649203650000|2022-04-06 00:07:30|483.35|480.55|483.59|480.79|483.59|480.79|483.35|480.55|0
1649203660000|2022-04-06 00:07:40|483.47|480.67|483.35|480.55|483.59|480.79|483.35|480.55|0
1649203670000|2022-04-06 00:07:50|483.82|481.02|483.47|480.67|483.82|481.02|483.47|480.67|0
1649203680000|2022-04-06 00:08:00|483.11|480.31|482.87|480.07|483.11|480.31|482.87|480.07|0
1649203690000|2022-04-06 00:08:10|483.11|480.31|482.87|480.07|483.11|480.31|482.87|480.07|0
1649203700000|2022-04-06 00:08:20|482.76|479.96|482.52|479.72|482.76|479.96|482.52|479.72|0
1649203710000|2022-04-06 00:08:30|482.4|479.6|482.4|479.6|482.4|479.6|482.4|479.6|0
1649203720000|2022-04-06 00:08:40|482.63|479.83|482.63|479.83|482.63|479.83|482.63|479.83|0
1649203730000|2022-04-06 00:08:50|482.4|479.6|482.63|479.83|482.63|479.83|482.4|479.6|0
1649203750000|2022-04-06 00:09:10|482.39|479.59|482.63|479.83|482.63|479.83|482.39|479.59|0
1649203760000|2022-04-06 00:09:20|482.52|479.72|483.11|480.31|483.11|480.31|482.52|479.72|0
1649203770000|2022-04-06 00:09:30|483|480.2|483|480.2|483|480.2|483|480.2|0
1649203780000|2022-04-06 00:09:40|483.11|480.31|483.11|480.31|483.11|480.31|483.11|480.31|0
1649203790000|2022-04-06 00:09:50|482.87|480.07|482.39|479.59|482.87|480.07|482.39|479.59|0
1649203800000|2022-04-06 00:10:00|482.16|479.36|481.92|479.12|482.16|479.36|481.92|479.12|0
1649203810000|2022-04-06 00:10:10|481.68|478.88|481.92|479.12|481.92|479.12|481.68|478.88|0
1649203830000|2022-04-06 00:10:30|481.68|478.88|481.92|479.12|481.92|479.12|481.68|478.88|0
1649203840000|2022-04-06 00:10:40|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1649203850000|2022-04-06 00:10:50|481.92|479.12|482.16|479.36|482.16|479.36|481.92|479.12|0
1649203860000|2022-04-06 00:11:00|481.92|479.12|482.16|479.36|482.16|479.36|481.92|479.12|0
1649203870000|2022-04-06 00:11:10|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1649203880000|2022-04-06 00:11:20|481.68|478.88|481.92|479.12|481.92|479.12|481.68|478.88|0
1649203890000|2022-04-06 00:11:30|481.68|478.88|481.92|479.12|481.92|479.12|481.68|478.88|0
1649203910000|2022-04-06 00:11:50|481.68|478.88|481.92|479.12|481.92|479.12|481.68|478.88|0
1649203930000|2022-04-06 00:12:10|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1649203980000|2022-04-06 00:13:00|480.97|478.17|481.2|478.4|481.2|478.4|480.97|478.17|0
1649203990000|2022-04-06 00:13:10|481.44|478.64|481.68|478.88|481.68|478.88|481.44|478.64|0
1649204000000|2022-04-06 00:13:20|481.44|478.64|481.2|478.4|481.44|478.64|481.2|478.4|0
1649204020000|2022-04-06 00:13:40|481.44|478.64|481.44|478.64|481.68|478.88|481.44|478.64|0
1649204030000|2022-04-06 00:13:50|481.68|478.88|481.2|478.4|481.68|478.88|481.2|478.4|0
1649204040000|2022-04-06 00:14:00|481.44|478.64|481.2|478.4|481.44|478.64|481.2|478.4|0
1649204060000|2022-04-06 00:14:20|480.97|478.17|480.97|478.17|480.97|478.17|480.97|478.17|0
1649204070000|2022-04-06 00:14:30|481.44|478.64|481.68|478.88|481.68|478.88|481.44|478.64|0
1649204080000|2022-04-06 00:14:40|481.92|479.12|481.68|478.88|481.92|479.12|481.68|478.88|0
1649204100000|2022-04-06 00:15:00|481.8|479|481.68|478.88|481.8|479|481.44|478.64|0
1649204110000|2022-04-06 00:15:10|481.92|479.12|481.92|479.12|481.92|479.12|481.68|478.88|0
1649204130000|2022-04-06 00:15:30|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1649204140000|2022-04-06 00:15:40|481.44|478.64|481.44|478.64|481.44|478.64|481.44|478.64|0
1649204150000|2022-04-06 00:15:50|481.2|478.4|481.2|478.4|481.2|478.4|481.09|478.29|0
1649204160000|2022-04-06 00:16:00|481.44|478.64|481.44|478.64|481.44|478.64|481.44|478.64|0
1649204170000|2022-04-06 00:16:10|481.68|478.88|481.92|479.12|481.92|479.12|481.68|478.88|0
1649204180000|2022-04-06 00:16:20|482.16|479.36|482.16|479.36|482.16|479.36|482.16|479.36|0
1649204190000|2022-04-06 00:16:30|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1649204200000|2022-04-06 00:16:40|482.16|479.36|482.39|479.59|482.39|479.59|482.16|479.36|0
1649204210000|2022-04-06 00:16:50|482.16|479.36|482.39|479.59|482.39|479.59|482.16|479.36|0
1649204230000|2022-04-06 00:17:10|482.63|479.83|482.39|479.59|482.63|479.83|482.39|479.59|0
1649204240000|2022-04-06 00:17:20|482.16|479.36|482.16|479.36|482.16|479.36|481.92|479.12|0
1649204250000|2022-04-06 00:17:30|482.39|479.59|482.16|479.36|482.39|479.59|482.16|479.36|0
1649204270000|2022-04-06 00:17:50|482.39|479.59|482.39|479.59|482.39|479.59|482.39|479.59|0
1649204280000|2022-04-06 00:18:00|482.63|479.83|482.63|479.83|482.63|479.83|482.63|479.83|0
1649204290000|2022-04-06 00:18:10|482.39|479.59|482.63|479.83|482.63|479.83|482.39|479.59|0
1649204300000|2022-04-06 00:18:20|482.87|480.07|482.87|480.07|482.87|480.07|482.87|480.07|0
1649204310000|2022-04-06 00:18:30|483.11|480.31|482.87|480.07|483.11|480.31|482.87|480.07|0
1649204330000|2022-04-06 00:18:50|482.63|479.83|482.63|479.83|482.63|479.83|482.63|479.83|0
1649204340000|2022-04-06 00:19:00|482.76|479.96|482.87|480.07|482.87|480.07|482.76|479.96|0
1649204350000|2022-04-06 00:19:10|482.63|479.83|482.39|479.59|482.63|479.83|482.39|479.59|0
1649204360000|2022-04-06 00:19:20|482.63|479.83|482.39|479.59|482.63|479.83|482.39|479.59|0
1649204370000|2022-04-06 00:19:30|482.63|479.83|482.63|479.83|482.63|479.83|482.63|479.83|0
1649204380000|2022-04-06 00:19:40|482.87|480.07|482.39|479.59|482.87|480.07|482.39|479.59|0
1649204390000|2022-04-06 00:19:50|482.63|479.83|482.63|479.83|482.63|479.83|482.39|479.59|0
1649204400000|2022-04-06 00:20:00|482.39|479.59|482.63|479.83|482.63|479.83|482.39|479.59|0
1649204410000|2022-04-06 00:20:10|482.39|479.59|482.63|479.83|482.63|479.83|482.39|479.59|0
1649204430000|2022-04-06 00:20:30|482.39|479.59|482.63|479.83|482.63|479.83|482.39|479.59|0
1649204450000|2022-04-06 00:20:50|482.87|480.07|482.87|480.07|482.87|480.07|482.87|480.07|0
1649204460000|2022-04-06 00:21:00|482.63|479.83|482.87|480.07|482.87|480.07|482.63|479.83|0
1649204470000|2022-04-06 00:21:10|483.11|480.31|482.87|480.07|483.11|480.31|482.87|480.07|0
1649204480000|2022-04-06 00:21:20|482.99|480.19|483.11|480.31|483.11|480.31|482.99|480.19|0
1649204490000|2022-04-06 00:21:30|482.99|480.19|483.11|480.31|483.11|480.31|482.99|480.19|0
1649204520000|2022-04-06 00:22:00|483.35|480.55|483.35|480.55|483.35|480.55|483.35|480.55|0
1649204530000|2022-04-06 00:22:10|483.58|480.78|483.35|480.55|483.58|480.78|483.35|480.55|0
1649204540000|2022-04-06 00:22:20|483.11|480.31|483.11|480.31|483.11|480.31|483.11|480.31|0
1649204550000|2022-04-06 00:22:30|482.87|480.07|483.11|480.31|483.11|480.31|482.87|480.07|0
1649204570000|2022-04-06 00:22:50|483.35|480.55|482.87|480.07|483.35|480.55|482.87|480.07|0
1649204580000|2022-04-06 00:23:00|483.11|480.31|483.11|480.31|483.11|480.31|483.11|480.31|0
1649204600000|2022-04-06 00:23:20|483.35|480.55|483.58|480.78|483.58|480.78|483.35|480.55|0
1649204610000|2022-04-06 00:23:30|483.35|480.55|483.35|480.55|483.58|480.78|483.35|480.55|0
1649204620000|2022-04-06 00:23:40|483.58|480.78|483.35|480.55|483.58|480.78|483.35|480.55|0
1649204630000|2022-04-06 00:23:50|483.58|480.78|483.58|480.78|483.58|480.78|483.58|480.78|0
1649204650000|2022-04-06 00:24:10|483.35|480.55|483.35|480.55|483.35|480.55|483.35|480.55|0
1649204660000|2022-04-06 00:24:20|483.11|480.31|483.11|480.31|483.11|480.31|483.11|480.31|0
1649204670000|2022-04-06 00:24:30|482.87|480.07|482.87|480.07|482.87|480.07|482.87|480.07|0
1649204680000|2022-04-06 00:24:40|483.11|480.31|483.11|480.31|483.11|480.31|483.11|480.31|0
1649204690000|2022-04-06 00:24:50|483.23|480.43|483.35|480.55|483.35|480.55|483.23|480.43|0
1649204700000|2022-04-06 00:25:00|483.58|480.78|483.35|480.55|483.58|480.78|483.23|480.43|0
1649204710000|2022-04-06 00:25:10|483.11|480.31|483.11|480.31|483.11|480.31|482.87|480.07|0
1649204720000|2022-04-06 00:25:20|483.35|480.55|482.99|480.19|483.35|480.55|482.99|480.19|0
1649204730000|2022-04-06 00:25:30|483.11|480.31|483.35|480.55|483.35|480.55|483.11|480.31|0
1649204740000|2022-04-06 00:25:40|483.11|480.31|483.35|480.55|483.35|480.55|483.11|480.31|0
1649204760000|2022-04-06 00:26:00|483.58|480.78|483.58|480.78|483.58|480.78|483.35|480.55|0
1649204770000|2022-04-06 00:26:10|483.82|481.02|483.58|480.78|483.82|481.02|483.58|480.78|0
1649204790000|2022-04-06 00:26:30|483.47|480.67|483.58|480.78|483.58|480.78|483.47|480.67|0
1649204800000|2022-04-06 00:26:40|483.82|481.02|483.82|481.02|483.82|481.02|483.82|481.02|0
1649204810000|2022-04-06 00:26:50|484.06|481.26|484.06|481.26|484.06|481.26|484.06|481.26|0
1649204820000|2022-04-06 00:27:00|484.3|481.5|483.82|481.02|484.3|481.5|483.82|481.02|0
1649204830000|2022-04-06 00:27:10|484.06|481.26|484.06|481.26|484.06|481.26|484.06|481.26|0
1649204850000|2022-04-06 00:27:30|484.18|481.38|484.18|481.38|484.3|481.5|484.18|481.38|0
1649204860000|2022-04-06 00:27:40|484.3|481.5|484.54|481.74|484.78|481.98|484.06|481.26|0
1649204870000|2022-04-06 00:27:50|484.78|481.98|484.54|481.74|484.78|481.98|484.54|481.74|0
1649204890000|2022-04-06 00:28:10|484.78|481.98|485.01|482.21|485.01|482.21|484.78|481.98|0
1649204920000|2022-04-06 00:28:40|485.25|482.45|485.25|482.45|485.25|482.45|485.25|482.45|0
1649204930000|2022-04-06 00:28:50|485.01|482.21|485.01|482.21|485.01|482.21|485.01|482.21|0
1649204940000|2022-04-06 00:29:00|485.49|482.69|485.49|482.69|485.49|482.69|485.49|482.69|0
1649204970000|2022-04-06 00:29:30|485.73|482.93|485.49|482.69|485.73|482.93|485.49|482.69|0
1649204980000|2022-04-06 00:29:40|485.61|482.81|485.49|482.69|485.61|482.81|485.49|482.69|0
1649205000000|2022-04-06 00:30:00|485.73|482.93|485.97|483.17|485.97|483.17|485.73|482.93|0
1649205010000|2022-04-06 00:30:10|486.21|483.41|486.92|484.12|486.92|484.12|486.21|483.41|0
1649205020000|2022-04-06 00:30:20|486.57|483.77|486.44|483.64|486.57|483.77|486.44|483.64|0
1649205030000|2022-04-06 00:30:30|486.68|483.88|486.92|484.12|486.92|484.12|486.68|483.88|0
1649205040000|2022-04-06 00:30:40|487.16|484.36|486.92|484.12|487.16|484.36|486.92|484.12|0
1649205050000|2022-04-06 00:30:50|487.05|484.25|486.92|484.12|487.16|484.36|486.92|484.12|0
1649205060000|2022-04-06 00:31:00|487.16|484.36|487.4|484.6|487.4|484.6|487.16|484.36|0
1649205070000|2022-04-06 00:31:10|487.16|484.36|487.16|484.36|487.16|484.36|487.16|484.36|0
1649205080000|2022-04-06 00:31:20|487.05|484.25|487.05|484.25|487.05|484.25|487.05|484.25|0
1649205090000|2022-04-06 00:31:30|486.92|484.12|487.4|484.6|487.4|484.6|486.92|484.12|0
1649205110000|2022-04-06 00:31:50|487.16|484.36|487.04|484.24|487.16|484.36|487.04|484.24|0
1649205120000|2022-04-06 00:32:00|487.16|484.36|487.16|484.36|487.16|484.36|487.04|484.24|0
1649205150000|2022-04-06 00:32:30|487.04|484.24|486.92|484.12|487.16|484.36|486.92|484.12|0
1649205160000|2022-04-06 00:32:40|487.16|484.36|486.92|484.12|487.16|484.36|486.92|484.12|0
1649205170000|2022-04-06 00:32:50|487.16|484.36|487.16|484.36|487.16|484.36|486.92|484.12|0
1649205180000|2022-04-06 00:33:00|486.92|484.12|486.92|484.12|486.92|484.12|486.68|483.88|0
1649205190000|2022-04-06 00:33:10|487.04|484.24|487.16|484.36|487.16|484.36|486.92|484.12|0
1649205200000|2022-04-06 00:33:20|487.4|484.6|487.4|484.6|487.4|484.6|487.4|484.6|0
1649205210000|2022-04-06 00:33:30|487.16|484.36|487.16|484.36|487.16|484.36|487.16|484.36|0
1649205230000|2022-04-06 00:33:50|486.92|484.12|486.92|484.12|486.92|484.12|486.92|484.12|0
1649205240000|2022-04-06 00:34:00|487.16|484.36|487.16|484.36|487.16|484.36|487.16|484.36|0
1649205250000|2022-04-06 00:34:10|486.92|484.12|487.16|484.36|487.16|484.36|486.92|484.12|0
1649205270000|2022-04-06 00:34:30|487.04|484.24|487.16|484.36|487.16|484.36|487.04|484.24|0
1649205280000|2022-04-06 00:34:40|487.4|484.6|487.4|484.6|487.4|484.6|487.28|484.48|0
1649205300000|2022-04-06 00:35:00|487.64|484.84|487.64|484.84|487.64|484.84|487.4|484.6|0
1649205310000|2022-04-06 00:35:10|487.4|484.6|487.4|484.6|487.4|484.6|487.4|484.6|0
1649205330000|2022-04-06 00:35:30|487.64|484.84|487.64|484.84|487.64|484.84|487.64|484.84|0
1649205340000|2022-04-06 00:35:40|487.4|484.6|487.4|484.6|487.4|484.6|487.4|484.6|0
1649205360000|2022-04-06 00:36:00|487.52|484.72|487.4|484.6|487.52|484.72|487.4|484.6|0
1649205380000|2022-04-06 00:36:20|487.64|484.84|487.87|485.07|488.11|485.31|487.64|484.84|0
1649205390000|2022-04-06 00:36:30|488.35|485.55|488.59|485.79|488.59|485.79|488.35|485.55|0
1649205400000|2022-04-06 00:36:40|488.35|485.55|488.59|485.79|488.59|485.79|488.35|485.55|0
1649205410000|2022-04-06 00:36:50|488.35|485.55|488.11|485.31|488.35|485.55|488.11|485.31|0
1649205420000|2022-04-06 00:37:00|488|485.2|488|485.2|488|485.2|488|485.2|0
1649205430000|2022-04-06 00:37:10|488.11|485.31|488.11|485.31|488.11|485.31|487.87|485.07|0
1649205440000|2022-04-06 00:37:20|487.87|485.07|488|485.2|488.11|485.31|487.87|485.07|0
1649205450000|2022-04-06 00:37:30|487.87|485.07|487.87|485.07|487.87|485.07|487.87|485.07|0
1649205470000|2022-04-06 00:37:50|488.11|485.31|488.11|485.31|488.11|485.31|488.11|485.31|0
1649205480000|2022-04-06 00:38:00|487.87|485.07|488.11|485.31|488.11|485.31|487.87|485.07|0
1649205490000|2022-04-06 00:38:10|487.87|485.07|487.87|485.07|487.87|485.07|487.87|485.07|0
1649205500000|2022-04-06 00:38:20|487.64|484.84|487.64|484.84|487.64|484.84|487.64|484.84|0
1649205510000|2022-04-06 00:38:30|487.4|484.6|487.4|484.6|487.4|484.6|487.4|484.6|0
1649205520000|2022-04-06 00:38:40|487.16|484.36|487.16|484.36|487.16|484.36|487.16|484.36|0
1649205530000|2022-04-06 00:38:50|486.92|484.12|486.92|484.12|486.92|484.12|486.92|484.12|0
1649205560000|2022-04-06 00:39:20|487.16|484.36|487.16|484.36|487.16|484.36|487.16|484.36|0
1649205570000|2022-04-06 00:39:30|487.04|484.24|487.16|484.36|487.16|484.36|487.04|484.24|0
1649205580000|2022-04-06 00:39:40|486.92|484.12|487.16|484.36|487.16|484.36|486.92|484.12|0
1649205590000|2022-04-06 00:39:50|487.4|484.6|486.92|484.12|487.4|484.6|486.92|484.12|0
1649205600000|2022-04-06 00:40:00|486.68|483.88|486.68|483.88|486.68|483.88|486.68|483.88|0
1649205610000|2022-04-06 00:40:10|486.44|483.64|486.81|484.01|486.92|484.12|486.44|483.64|0
1649205620000|2022-04-06 00:40:20|486.92|484.12|486.81|484.01|486.92|484.12|486.81|484.01|0
1649205630000|2022-04-06 00:40:30|486.92|484.12|486.92|484.12|486.92|484.12|486.92|484.12|0
1649205640000|2022-04-06 00:40:40|487.16|484.36|487.16|484.36|487.16|484.36|487.16|484.36|0
1649205650000|2022-04-06 00:40:50|487.4|484.6|487.16|484.36|487.4|484.6|487.16|484.36|0
1649205670000|2022-04-06 00:41:10|487.4|484.6|487.52|484.72|487.52|484.72|487.4|484.6|0
1649205680000|2022-04-06 00:41:20|487.64|484.84|487.52|484.72|487.64|484.84|487.52|484.72|0
1649205690000|2022-04-06 00:41:30|487.4|484.6|487.4|484.6|487.64|484.84|487.4|484.6|0
1649205710000|2022-04-06 00:41:50|487.64|484.84|487.64|484.84|487.64|484.84|487.52|484.72|0
1649205720000|2022-04-06 00:42:00|487.4|484.6|487.4|484.6|487.4|484.6|487.4|484.6|0
1649205740000|2022-04-06 00:42:20|487.64|484.84|487.64|484.84|487.64|484.84|487.64|484.84|0
1649205750000|2022-04-06 00:42:30|487.76|484.96|487.87|485.07|487.87|485.07|487.76|484.96|0
1649205760000|2022-04-06 00:42:40|488.11|485.31|488.11|485.31|488.11|485.31|488.11|485.31|0
1649205770000|2022-04-06 00:42:50|488.59|485.79|488.59|485.79|488.59|485.79|488.59|485.79|0
1649205780000|2022-04-06 00:43:00|488.83|486.03|488.59|485.79|488.83|486.03|488.59|485.79|0
1649205790000|2022-04-06 00:43:10|488.83|486.03|488.83|486.03|488.83|486.03|488.83|486.03|0
1649205800000|2022-04-06 00:43:20|488.71|485.91|488.83|486.03|488.83|486.03|488.59|485.79|0
1649205810000|2022-04-06 00:43:30|488.59|485.79|488.35|485.55|488.59|485.79|488.35|485.55|0
1649205820000|2022-04-06 00:43:40|488.11|485.31|488.59|485.79|488.59|485.79|488.11|485.31|0
1649205830000|2022-04-06 00:43:50|488.83|486.03|488.71|485.91|488.83|486.03|488.59|485.79|0
1649205840000|2022-04-06 00:44:00|488.59|485.79|488.48|485.68|488.59|485.79|488.48|485.68|0
1649205850000|2022-04-06 00:44:10|488.35|485.55|488.35|485.55|488.35|485.55|488.35|485.55|0
1649205860000|2022-04-06 00:44:20|488.24|485.44|488.35|485.55|488.35|485.55|488.24|485.44|0
1649205870000|2022-04-06 00:44:30|488.11|485.31|487.87|485.07|488.11|485.31|487.87|485.07|0
1649205880000|2022-04-06 00:44:40|488.11|485.31|488.24|485.44|488.24|485.44|488.11|485.31|0
1649205890000|2022-04-06 00:44:50|488.11|485.31|488.48|485.68|488.59|485.79|488.11|485.31|0
1649205900000|2022-04-06 00:45:00|488.59|485.79|489.07|486.27|489.07|486.27|488.59|485.79|0
1649205920000|2022-04-06 00:45:20|489.31|486.51|489.31|486.51|489.31|486.51|489.31|486.51|0
1649205930000|2022-04-06 00:45:30|489.54|486.74|489.31|486.51|489.54|486.74|489.31|486.51|0
1649205940000|2022-04-06 00:45:40|489.07|486.27|489.07|486.27|489.07|486.27|489.07|486.27|0
1649205950000|2022-04-06 00:45:50|489.31|486.51|489.31|486.51|489.31|486.51|489.31|486.51|0
1649205970000|2022-04-06 00:46:10|489.54|486.74|489.78|486.98|489.78|486.98|489.54|486.74|0
1649205980000|2022-04-06 00:46:20|489.54|486.74|489.31|486.51|489.54|486.74|489.31|486.51|0
1649205990000|2022-04-06 00:46:30|489.19|486.39|489.54|486.74|489.54|486.74|489.19|486.39|0
1649206000000|2022-04-06 00:46:40|489.31|486.51|489.31|486.51|489.54|486.74|489.31|486.51|0
1649206010000|2022-04-06 00:46:50|489.07|486.27|489.07|486.27|489.31|486.51|489.07|486.27|0
1649206020000|2022-04-06 00:47:00|489.19|486.39|489.78|486.98|489.78|486.98|489.19|486.39|0
1649206030000|2022-04-06 00:47:10|490.26|487.46|490.26|487.46|490.26|487.46|490.26|487.46|0
1649206040000|2022-04-06 00:47:20|490.15|487.35|490.26|487.46|490.26|487.46|490.15|487.35|0
1649206050000|2022-04-06 00:47:30|490.5|487.7|490.5|487.7|490.5|487.7|490.39|487.59|0
1649206070000|2022-04-06 00:47:50|490.62|487.82|490.74|487.94|490.98|488.18|490.62|487.82|0
1649206080000|2022-04-06 00:48:00|490.98|488.18|490.98|488.18|490.98|488.18|490.98|488.18|0
1649206090000|2022-04-06 00:48:10|490.74|487.94|490.74|487.94|490.74|487.94|490.74|487.94|0
1649206100000|2022-04-06 00:48:20|490.5|487.7|490.5|487.7|490.5|487.7|490.5|487.7|0
1649206120000|2022-04-06 00:48:40|490.02|487.22|490.02|487.22|490.02|487.22|490.02|487.22|0
1649206130000|2022-04-06 00:48:50|490.15|487.35|490.26|487.46|490.26|487.46|490.15|487.35|0
1649206140000|2022-04-06 00:49:00|490.5|487.7|490.5|487.7|490.5|487.7|490.5|487.7|0
1649206150000|2022-04-06 00:49:10|490.26|487.46|490.02|487.22|490.26|487.46|490.02|487.22|0
1649206210000|2022-04-06 00:50:10|490.15|487.35|490.02|487.22|490.15|487.35|490.02|487.22|0
1649206230000|2022-04-06 00:50:30|490.26|487.46|490.26|487.46|490.26|487.46|490.26|487.46|0
1649206240000|2022-04-06 00:50:40|490.02|487.22|490.02|487.22|490.02|487.22|490.02|487.22|0
1649206270000|2022-04-06 00:51:10|490.15|487.35|490.26|487.46|490.26|487.46|490.15|487.35|0
1649206280000|2022-04-06 00:51:20|490.5|487.7|490.5|487.7|490.5|487.7|490.5|487.7|0
1649206320000|2022-04-06 00:52:00|490.62|487.82|490.62|487.82|490.62|487.82|490.62|487.82|0
1649206330000|2022-04-06 00:52:10|490.74|487.94|490.74|487.94|490.74|487.94|490.74|487.94|0
1649206350000|2022-04-06 00:52:30|490.98|488.18|490.74|487.94|490.98|488.18|490.74|487.94|0
1649206360000|2022-04-06 00:52:40|490.98|488.18|490.98|488.18|490.98|488.18|490.98|488.18|0
1649206390000|2022-04-06 00:53:10|490.74|487.94|490.74|487.94|490.74|487.94|490.74|487.94|0
1649206400000|2022-04-06 00:53:20|490.98|488.18|490.98|488.18|490.98|488.18|490.98|488.18|0
1649206440000|2022-04-06 00:54:00|490.74|487.94|490.74|487.94|490.74|487.94|490.74|487.94|0
1649206470000|2022-04-06 00:54:30|490.98|488.18|490.98|488.18|490.98|488.18|490.98|488.18|0
1649206510000|2022-04-06 00:55:10|490.74|487.94|490.5|487.7|490.74|487.94|490.5|487.7|0
1649206550000|2022-04-06 00:55:50|490.62|487.82|490.98|488.18|490.98|488.18|490.62|487.82|0
1649206600000|2022-04-06 00:56:40|490.74|487.94|490.74|487.94|490.74|487.94|490.74|487.94|0
1649206650000|2022-04-06 00:57:30|490.98|488.18|490.98|488.18|490.98|488.18|490.98|488.18|0
1649206670000|2022-04-06 00:57:50|490.74|487.94|490.86|488.06|490.86|488.06|490.74|487.94|0
1649206680000|2022-04-06 00:58:00|490.74|487.94|490.98|488.18|490.98|488.18|490.74|487.94|0
1649206700000|2022-04-06 00:58:20|492.41|489.61|492.65|489.85|492.65|489.85|492.41|489.61|0
1649206710000|2022-04-06 00:58:30|492.89|490.09|492.89|490.09|492.89|490.09|492.89|490.09|0
1649206720000|2022-04-06 00:58:40|492.65|489.85|493.13|490.33|493.37|490.57|492.65|489.85|0
1649206740000|2022-04-06 00:59:00|492.89|490.09|492.89|490.09|492.89|490.09|492.89|490.09|0
1649206760000|2022-04-06 00:59:20|493.13|490.33|493.13|490.33|493.13|490.33|493.13|490.33|0
1649206790000|2022-04-06 00:59:50|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1649206800000|2022-04-06 01:00:00|493.49|490.69|494.08|491.28|494.08|491.28|493.49|490.69|0
1649206810000|2022-04-06 01:00:10|494.32|491.52|494.56|491.76|494.56|491.76|494.32|491.52|0
1649206820000|2022-04-06 01:00:20|494.8|492|494.56|491.76|495.04|492.24|494.56|491.76|0
1649206830000|2022-04-06 01:00:30|494.32|491.52|493.97|491.17|494.32|491.52|493.97|491.17|0
1649206840000|2022-04-06 01:00:40|494.08|491.28|493.85|491.05|494.32|491.52|493.85|491.05|0
1649206850000|2022-04-06 01:00:50|493.61|490.81|493.61|490.81|493.61|490.81|493.61|490.81|0
1649206860000|2022-04-06 01:01:00|493.85|491.05|493.37|490.57|493.85|491.05|493.37|490.57|0
1649206870000|2022-04-06 01:01:10|493.61|490.81|493.37|490.57|493.61|490.81|493.37|490.57|0
1649206880000|2022-04-06 01:01:20|493.61|490.81|493.61|490.81|493.61|490.81|493.61|490.81|0
1649206890000|2022-04-06 01:01:30|493.85|491.05|493.85|491.05|493.85|491.05|493.85|491.05|0
1649206900000|2022-04-06 01:01:40|494.08|491.28|493.85|491.05|494.08|491.28|493.85|491.05|0
1649206910000|2022-04-06 01:01:50|493.61|490.81|493.61|490.81|493.61|490.81|493.61|490.81|0
1649206930000|2022-04-06 01:02:10|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1649206950000|2022-04-06 01:02:30|493.13|490.33|493.13|490.33|493.13|490.33|493.13|490.33|0
1649206960000|2022-04-06 01:02:40|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1649206970000|2022-04-06 01:02:50|493.13|490.33|493.13|490.33|493.13|490.33|493.13|490.33|0
1649206990000|2022-04-06 01:03:10|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1649207010000|2022-04-06 01:03:30|493.61|490.81|493.61|490.81|493.61|490.81|493.61|490.81|0
1649207020000|2022-04-06 01:03:40|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1649207040000|2022-04-06 01:04:00|493.25|490.45|493.37|490.57|493.37|490.57|493.25|490.45|0
1649207050000|2022-04-06 01:04:10|493.61|490.81|493.61|490.81|493.61|490.81|493.61|490.81|0
1649207060000|2022-04-06 01:04:20|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1649207080000|2022-04-06 01:04:40|493.13|490.33|493.13|490.33|493.13|490.33|493.13|490.33|0
1649207120000|2022-04-06 01:05:20|493.01|490.21|492.89|490.09|493.01|490.21|492.89|490.09|0
1649207130000|2022-04-06 01:05:30|493.01|490.21|493.13|490.33|493.13|490.33|493.01|490.21|0
1649207140000|2022-04-06 01:05:40|492.89|490.09|492.89|490.09|492.89|490.09|492.89|490.09|0
1649207160000|2022-04-06 01:06:00|493.13|490.33|492.89|490.09|493.13|490.33|492.89|490.09|0
1649207170000|2022-04-06 01:06:10|493.13|490.33|493.13|490.33|493.13|490.33|493.13|490.33|0
1649207190000|2022-04-06 01:06:30|493.37|490.57|493.61|490.81|493.61|490.81|493.37|490.57|0
1649207200000|2022-04-06 01:06:40|493.37|490.57|493.13|490.33|493.37|490.57|493.13|490.33|0
1649207210000|2022-04-06 01:06:50|493.25|490.45|493.25|490.45|493.25|490.45|493.25|490.45|0
1649207220000|2022-04-06 01:07:00|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1649207230000|2022-04-06 01:07:10|493.13|490.33|493.01|490.21|493.13|490.33|493.01|490.21|0
1649207240000|2022-04-06 01:07:20|492.89|490.09|492.89|490.09|492.89|490.09|492.89|490.09|0
1649207260000|2022-04-06 01:07:40|492.65|489.85|492.41|489.61|492.65|489.85|492.41|489.61|0
1649207280000|2022-04-06 01:08:00|492.17|489.37|492.17|489.37|492.17|489.37|492.17|489.37|0
1649207290000|2022-04-06 01:08:10|492.41|489.61|492.41|489.61|492.41|489.61|492.41|489.61|0
1649207300000|2022-04-06 01:08:20|492.17|489.37|492.17|489.37|492.17|489.37|492.17|489.37|0
1649207330000|2022-04-06 01:08:50|491.93|489.13|491.69|488.89|491.93|489.13|491.69|488.89|0
1649207340000|2022-04-06 01:09:00|491.45|488.65|491.21|488.41|491.45|488.65|491.21|488.41|0
1649207350000|2022-04-06 01:09:10|491.45|488.65|491.21|488.41|491.45|488.65|491.21|488.41|0
1649207390000|2022-04-06 01:09:50|491.45|488.65|491.45|488.65|491.45|488.65|491.45|488.65|0
1649207400000|2022-04-06 01:10:00|491.21|488.41|491.21|488.41|491.21|488.41|491.21|488.41|0
1649207410000|2022-04-06 01:10:10|491.45|488.65|491.45|488.65|491.45|488.65|491.45|488.65|0
1649207430000|2022-04-06 01:10:30|491.69|488.89|491.69|488.89|491.69|488.89|491.69|488.89|0
1649207450000|2022-04-06 01:10:50|491.93|489.13|491.93|489.13|491.93|489.13|491.82|489.02|0
1649207460000|2022-04-06 01:11:00|492.17|489.37|491.93|489.13|492.41|489.61|491.93|489.13|0
1649207490000|2022-04-06 01:11:30|491.69|488.89|491.93|489.13|491.93|489.13|491.69|488.89|0
1649207510000|2022-04-06 01:11:50|491.82|489.02|491.93|489.13|491.93|489.13|491.69|488.89|0
1649207520000|2022-04-06 01:12:00|491.69|488.89|491.69|488.89|491.69|488.89|491.69|488.89|0
1649207530000|2022-04-06 01:12:10|491.45|488.65|491.45|488.65|491.45|488.65|491.45|488.65|0
1649207570000|2022-04-06 01:12:50|491.69|488.89|491.69|488.89|491.69|488.89|491.69|488.89|0
1649207580000|2022-04-06 01:13:00|491.93|489.13|491.45|488.65|491.93|489.13|491.45|488.65|0
1649207590000|2022-04-06 01:13:10|491.69|488.89|491.69|488.89|491.69|488.89|491.69|488.89|0
1649207630000|2022-04-06 01:13:50|491.45|488.65|491.58|488.78|491.69|488.89|491.45|488.65|0
1649207640000|2022-04-06 01:14:00|491.69|488.89|491.21|488.41|491.69|488.89|491.21|488.41|0
1649207650000|2022-04-06 01:14:10|491.45|488.65|491.45|488.65|491.45|488.65|491.45|488.65|0
1649207660000|2022-04-06 01:14:20|491.69|488.89|491.45|488.65|491.69|488.89|491.45|488.65|0
1649207680000|2022-04-06 01:14:40|491.69|488.89|491.69|488.89|491.69|488.89|491.69|488.89|0
1649207690000|2022-04-06 01:14:50|491.45|488.65|491.45|488.65|491.45|488.65|491.45|488.65|0
1649207700000|2022-04-06 01:15:00|491.21|488.41|491.21|488.41|491.21|488.41|491.21|488.41|0
1649207710000|2022-04-06 01:15:10|491.34|488.54|491.34|488.54|491.34|488.54|491.34|488.54|0
1649207720000|2022-04-06 01:15:20|491.21|488.41|491.21|488.41|491.21|488.41|491.21|488.41|0
1649207770000|2022-04-06 01:16:10|491.45|488.65|491.45|488.65|491.45|488.65|491.45|488.65|0
1649207780000|2022-04-06 01:16:20|491.34|488.54|491.21|488.41|491.34|488.54|491.21|488.41|0
1649207870000|2022-04-06 01:17:50|490.5|487.7|490.5|487.7|490.5|487.7|490.5|487.7|0
1649207880000|2022-04-06 01:18:00|490.74|487.94|490.02|487.22|490.74|487.94|490.02|487.22|0
1649207900000|2022-04-06 01:18:20|489.78|486.98|489.54|486.74|489.78|486.98|489.54|486.74|0
1649207910000|2022-04-06 01:18:30|489.3|486.5|489.3|486.5|489.3|486.5|489.3|486.5|0
1649207920000|2022-04-06 01:18:40|488.82|486.02|488.82|486.02|488.82|486.02|488.82|486.02|0
1649207930000|2022-04-06 01:18:50|487.87|485.07|487.87|485.07|487.87|485.07|487.87|485.07|0
1649207940000|2022-04-06 01:19:00|488.11|485.31|488.11|485.31|488.11|485.31|488.11|485.31|0
1649207950000|2022-04-06 01:19:10|488.35|485.55|488.35|485.55|488.35|485.55|488.35|485.55|0
1649207960000|2022-04-06 01:19:20|487.87|485.07|487.87|485.07|487.87|485.07|487.87|485.07|0
1649207970000|2022-04-06 01:19:30|487.63|484.83|488.35|485.55|488.35|485.55|487.63|484.83|0
1649207980000|2022-04-06 01:19:40|487.87|485.07|488.11|485.31|488.11|485.31|487.87|485.07|0
1649207990000|2022-04-06 01:19:50|487.87|485.07|487.87|485.07|487.87|485.07|487.87|485.07|0
1649208000000|2022-04-06 01:20:00|487.63|484.83|488.11|485.31|488.11|485.31|487.63|484.83|0
1649208010000|2022-04-06 01:20:10|487.99|485.19|488.11|485.31|488.11|485.31|487.99|485.19|0
1649208020000|2022-04-06 01:20:20|488.35|485.55|488.11|485.31|488.35|485.55|488.11|485.31|0
1649208030000|2022-04-06 01:20:30|488.35|485.55|488.35|485.55|488.35|485.55|488.35|485.55|0
1649208040000|2022-04-06 01:20:40|488.59|485.79|488.47|485.67|488.59|485.79|488.47|485.67|0
1649208050000|2022-04-06 01:20:50|488.35|485.55|488.82|486.02|488.82|486.02|488.35|485.55|0
1649208060000|2022-04-06 01:21:00|488.59|485.79|488.59|485.79|488.82|486.02|488.59|485.79|0
1649208090000|2022-04-06 01:21:30|488.82|486.02|488.82|486.02|488.82|486.02|488.82|486.02|0
1649208100000|2022-04-06 01:21:40|488.59|485.79|488.59|485.79|488.59|485.79|488.59|485.79|0
1649208140000|2022-04-06 01:22:20|488.35|485.55|488.82|486.02|488.82|486.02|488.35|485.55|0
1649208150000|2022-04-06 01:22:30|488.59|485.79|488.59|485.79|488.59|485.79|488.59|485.79|0
1649208170000|2022-04-06 01:22:50|488.47|485.67|488.47|485.67|488.47|485.67|488.47|485.67|0
1649208180000|2022-04-06 01:23:00|488.35|485.55|488.11|485.31|488.35|485.55|488.11|485.31|0
1649208190000|2022-04-06 01:23:10|487.87|485.07|487.87|485.07|487.87|485.07|487.87|485.07|0
1649208200000|2022-04-06 01:23:20|487.63|484.83|487.63|484.83|487.63|484.83|487.63|484.83|0
1649208210000|2022-04-06 01:23:30|487.87|485.07|487.87|485.07|487.87|485.07|487.87|485.07|0
1649208230000|2022-04-06 01:23:50|487.63|484.83|487.63|484.83|487.63|484.83|487.63|484.83|0
1649208240000|2022-04-06 01:24:00|487.75|484.95|487.87|485.07|487.87|485.07|487.75|484.95|0
1649208250000|2022-04-06 01:24:10|488.11|485.31|487.87|485.07|488.11|485.31|487.87|485.07|0
1649208280000|2022-04-06 01:24:40|487.99|485.19|487.87|485.07|487.99|485.19|487.87|485.07|0
1649208290000|2022-04-06 01:24:50|488.11|485.31|488.11|485.31|488.11|485.31|488.11|485.31|0
1649208300000|2022-04-06 01:25:00|487.87|485.07|487.87|485.07|487.87|485.07|487.63|484.83|0
1649208330000|2022-04-06 01:25:30|488.11|485.31|488.11|485.31|488.11|485.31|488.11|485.31|0
1649208340000|2022-04-06 01:25:40|487.87|485.07|487.87|485.07|487.87|485.07|487.87|485.07|0
1649208350000|2022-04-06 01:25:50|488.11|485.31|488.11|485.31|488.11|485.31|488.11|485.31|0
1649208370000|2022-04-06 01:26:10|487.87|485.07|488.11|485.31|488.11|485.31|487.87|485.07|0
1649208380000|2022-04-06 01:26:20|487.87|485.07|487.87|485.07|488.11|485.31|487.87|485.07|0
1649208420000|2022-04-06 01:27:00|487.63|484.83|487.39|484.59|487.63|484.83|487.39|484.59|0
1649208470000|2022-04-06 01:27:50|487.15|484.35|487.15|484.35|487.15|484.35|487.15|484.35|0
1649208480000|2022-04-06 01:28:00|487.39|484.59|487.39|484.59|487.39|484.59|487.39|484.59|0
1649208490000|2022-04-06 01:28:10|487.63|484.83|487.63|484.83|487.63|484.83|487.63|484.83|0
1649208500000|2022-04-06 01:28:20|487.87|485.07|487.87|485.07|487.87|485.07|487.87|485.07|0
1649208540000|2022-04-06 01:29:00|487.99|485.19|488.11|485.31|488.11|485.31|487.99|485.19|0
1649208580000|2022-04-06 01:29:40|488.35|485.55|488.11|485.31|488.35|485.55|488.11|485.31|0
1649208590000|2022-04-06 01:29:50|488.35|485.55|488.35|485.55|488.35|485.55|488.35|485.55|0
1649208600000|2022-04-06 01:30:00|488.58|485.78|488.58|485.78|488.58|485.78|488.58|485.78|0
1649208610000|2022-04-06 01:30:10|488.82|486.02|488.58|485.78|488.82|486.02|488.35|485.55|0
1649208620000|2022-04-06 01:30:20|488.35|485.55|488.58|485.78|488.58|485.78|488.35|485.55|0
1649208630000|2022-04-06 01:30:30|488.35|485.55|488.35|485.55|488.58|485.78|488.35|485.55|0
1649208640000|2022-04-06 01:30:40|488.58|485.78|488.82|486.02|488.82|486.02|488.58|485.78|0
1649208650000|2022-04-06 01:30:50|488.58|485.78|488.82|486.02|488.82|486.02|488.58|485.78|0
1649208660000|2022-04-06 01:31:00|488.58|485.78|488.71|485.91|488.71|485.91|488.58|485.78|0
1649208670000|2022-04-06 01:31:10|488.82|486.02|489.06|486.26|489.06|486.26|488.82|486.02|0
1649208690000|2022-04-06 01:31:30|489.3|486.5|489.3|486.5|489.3|486.5|489.3|486.5|0
1649208720000|2022-04-06 01:32:00|489.54|486.74|490.26|487.46|490.26|487.46|489.54|486.74|0
1649208730000|2022-04-06 01:32:10|490.02|487.22|489.78|486.98|490.02|487.22|489.78|486.98|0
1649208740000|2022-04-06 01:32:20|489.54|486.74|489.78|486.98|489.78|486.98|489.54|486.74|0
1649208750000|2022-04-06 01:32:30|489.54|486.74|489.78|486.98|489.78|486.98|489.54|486.74|0
1649208760000|2022-04-06 01:32:40|490.02|487.22|489.54|486.74|490.02|487.22|489.54|486.74|0
1649208770000|2022-04-06 01:32:50|489.78|486.98|489.78|486.98|489.78|486.98|489.78|486.98|0
1649208780000|2022-04-06 01:33:00|489.54|486.74|488.82|486.02|489.66|486.86|488.82|486.02|0
1649208790000|2022-04-06 01:33:10|488.71|485.91|489.06|486.26|489.06|486.26|488.71|485.91|0
1649208800000|2022-04-06 01:33:20|488.82|486.02|489.19|486.39|489.3|486.5|488.82|486.02|0
1649208810000|2022-04-06 01:33:30|489.06|486.26|489.3|486.5|489.3|486.5|489.06|486.26|0
1649208820000|2022-04-06 01:33:40|489.19|486.39|489.06|486.26|489.19|486.39|489.06|486.26|0
1649208840000|2022-04-06 01:34:00|488.82|486.02|489.06|486.26|489.3|486.5|488.82|486.02|0
1649208850000|2022-04-06 01:34:10|489.3|486.5|488.82|486.02|489.3|486.5|488.82|486.02|0
1649208860000|2022-04-06 01:34:20|489.06|486.26|489.06|486.26|489.06|486.26|489.06|486.26|0
1649208870000|2022-04-06 01:34:30|489.3|486.5|489.3|486.5|489.3|486.5|489.3|486.5|0
1649208900000|2022-04-06 01:35:00|489.06|486.26|489.06|486.26|489.06|486.26|488.71|485.91|0
1649208910000|2022-04-06 01:35:10|488.82|486.02|488.82|486.02|488.82|486.02|488.82|486.02|0
1649208920000|2022-04-06 01:35:20|489.3|486.5|489.06|486.26|489.3|486.5|489.06|486.26|0
1649208940000|2022-04-06 01:35:40|488.82|486.02|488.58|485.78|488.82|486.02|488.58|485.78|0
1649208950000|2022-04-06 01:35:50|488.82|486.02|489.3|486.5|489.3|486.5|488.82|486.02|0
1649208960000|2022-04-06 01:36:00|489.54|486.74|489.54|486.74|489.54|486.74|489.54|486.74|0
1649208970000|2022-04-06 01:36:10|489.78|486.98|490.49|487.69|490.49|487.69|489.78|486.98|0
1649208980000|2022-04-06 01:36:20|490.26|487.46|490.26|487.46|490.26|487.46|490.26|487.46|0
1649208990000|2022-04-06 01:36:30|490.49|487.69|490.26|487.46|490.73|487.93|490.26|487.46|0
1649209000000|2022-04-06 01:36:40|490.14|487.34|490.26|487.46|490.26|487.46|490.14|487.34|0
1649209010000|2022-04-06 01:36:50|490.02|487.22|490.02|487.22|490.02|487.22|490.02|487.22|0
1649209020000|2022-04-06 01:37:00|490.26|487.46|490.02|487.22|490.26|487.46|490.02|487.22|0
1649209030000|2022-04-06 01:37:10|489.78|486.98|489.78|486.98|489.78|486.98|489.78|486.98|0
1649209040000|2022-04-06 01:37:20|490.02|487.22|490.02|487.22|490.02|487.22|490.02|487.22|0
1649209050000|2022-04-06 01:37:30|490.26|487.46|490.26|487.46|490.26|487.46|490.26|487.46|0
1649209060000|2022-04-06 01:37:40|490.02|487.22|490.02|487.22|490.02|487.22|490.02|487.22|0
1649209070000|2022-04-06 01:37:50|490.14|487.34|490.26|487.46|490.26|487.46|490.02|487.22|0
1649209080000|2022-04-06 01:38:00|490.02|487.22|490.02|487.22|490.02|487.22|490.02|487.22|0
1649209090000|2022-04-06 01:38:10|490.14|487.34|490.26|487.46|490.26|487.46|490.02|487.22|0
1649209120000|2022-04-06 01:38:40|490.02|487.22|490.49|487.69|490.49|487.69|490.02|487.22|0
1649209140000|2022-04-06 01:39:00|490.26|487.46|490.26|487.46|490.26|487.46|490.26|487.46|0
1649209150000|2022-04-06 01:39:10|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1649209170000|2022-04-06 01:39:30|490.73|487.93|490.49|487.69|490.86|488.06|490.49|487.69|0
1649209200000|2022-04-06 01:40:00|490.73|487.93|490.62|487.82|490.73|487.93|490.62|487.82|0
1649209210000|2022-04-06 01:40:10|490.49|487.69|490.25|487.45|490.49|487.69|490.25|487.45|0
1649209220000|2022-04-06 01:40:20|490.38|487.58|490.97|488.17|490.97|488.17|490.38|487.58|0
1649209230000|2022-04-06 01:40:30|491.21|488.41|491.21|488.41|491.45|488.65|491.21|488.41|0
1649209240000|2022-04-06 01:40:40|491.33|488.53|491.45|488.65|491.45|488.65|491.33|488.53|0
1649209250000|2022-04-06 01:40:50|491.21|488.41|491.21|488.41|491.21|488.41|491.21|488.41|0
1649209260000|2022-04-06 01:41:00|491.45|488.65|491.33|488.53|491.45|488.65|491.33|488.53|0
1649209270000|2022-04-06 01:41:10|491.45|488.65|491.45|488.65|491.45|488.65|491.45|488.65|0
1649209280000|2022-04-06 01:41:20|491.69|488.89|491.69|488.89|491.69|488.89|491.69|488.89|0
1649209300000|2022-04-06 01:41:40|491.45|488.65|491.21|488.41|491.45|488.65|491.21|488.41|0
1649209310000|2022-04-06 01:41:50|490.97|488.17|490.73|487.93|490.97|488.17|490.73|487.93|0
1649209330000|2022-04-06 01:42:10|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1649209340000|2022-04-06 01:42:20|490.62|487.82|490.49|487.69|490.62|487.82|490.25|487.45|0
1649209360000|2022-04-06 01:42:40|490.73|487.93|490.49|487.69|490.73|487.93|490.49|487.69|0
1649209370000|2022-04-06 01:42:50|490.62|487.82|490.25|487.45|490.62|487.82|490.25|487.45|0
1649209400000|2022-04-06 01:43:20|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1649209420000|2022-04-06 01:43:40|490.38|487.58|490.25|487.45|490.49|487.69|490.25|487.45|0
1649209430000|2022-04-06 01:43:50|490.38|487.58|490.38|487.58|490.38|487.58|490.38|487.58|0
1649209440000|2022-04-06 01:44:00|490.49|487.69|490.49|487.69|490.49|487.69|490.38|487.58|0
1649209460000|2022-04-06 01:44:20|490.25|487.45|490.25|487.45|490.25|487.45|490.25|487.45|0
1649209470000|2022-04-06 01:44:30|490.02|487.22|490.25|487.45|490.25|487.45|490.02|487.22|0
1649209480000|2022-04-06 01:44:40|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1649209490000|2022-04-06 01:44:50|490.25|487.45|490.02|487.22|490.25|487.45|490.02|487.22|0
1649209500000|2022-04-06 01:45:00|490.14|487.34|490.25|487.45|490.25|487.45|490.14|487.34|0
1649209510000|2022-04-06 01:45:10|490.49|487.69|490.97|488.17|490.97|488.17|490.49|487.69|0
1649209520000|2022-04-06 01:45:20|490.86|488.06|490.97|488.17|490.97|488.17|490.86|488.06|0
1649209530000|2022-04-06 01:45:30|491.45|488.65|491.69|488.89|491.69|488.89|491.45|488.65|0
1649209540000|2022-04-06 01:45:40|491.45|488.65|491.21|488.41|491.45|488.65|491.21|488.41|0
1649209550000|2022-04-06 01:45:50|490.97|488.17|491.69|488.89|491.69|488.89|490.97|488.17|0
1649209560000|2022-04-06 01:46:00|492.41|489.61|492.64|489.84|492.64|489.84|492.41|489.61|0
1649209570000|2022-04-06 01:46:10|492.41|489.61|493.12|490.32|493.12|490.32|492.41|489.61|0
1649209580000|2022-04-06 01:46:20|493.01|490.21|493.36|490.56|493.36|490.56|492.88|490.08|0
1649209590000|2022-04-06 01:46:30|493.12|490.32|492.88|490.08|493.12|490.32|492.88|490.08|0
1649209600000|2022-04-06 01:46:40|492.41|489.61|492.17|489.37|492.41|489.61|492.17|489.37|0
1649209610000|2022-04-06 01:46:50|492.41|489.61|492.41|489.61|492.41|489.61|492.41|489.61|0
1649209620000|2022-04-06 01:47:00|492.17|489.37|491.93|489.13|492.41|489.61|491.93|489.13|0
1649209630000|2022-04-06 01:47:10|491.69|488.89|491.69|488.89|491.69|488.89|491.69|488.89|0
1649209640000|2022-04-06 01:47:20|491.45|488.65|491.45|488.65|491.45|488.65|491.21|488.41|0
1649209650000|2022-04-06 01:47:30|491.69|488.89|491.45|488.65|491.69|488.89|491.45|488.65|0
1649209660000|2022-04-06 01:47:40|491.57|488.77|491.21|488.41|491.69|488.89|491.21|488.41|0
1649209670000|2022-04-06 01:47:50|490.97|488.17|491.21|488.41|491.21|488.41|490.97|488.17|0
1649209680000|2022-04-06 01:48:00|491.69|488.89|491.93|489.13|491.93|489.13|491.45|488.65|0
1649209690000|2022-04-06 01:48:10|491.69|488.89|491.69|488.89|491.69|488.89|491.69|488.89|0
1649209700000|2022-04-06 01:48:20|491.93|489.13|491.69|488.89|491.93|489.13|491.69|488.89|0
1649209710000|2022-04-06 01:48:30|491.93|489.13|492.17|489.37|492.17|489.37|491.93|489.13|0
1649209720000|2022-04-06 01:48:40|491.93|489.13|491.69|488.89|491.93|489.13|491.69|488.89|0
1649209730000|2022-04-06 01:48:50|491.21|488.41|491.21|488.41|491.21|488.41|491.21|488.41|0
1649209740000|2022-04-06 01:49:00|491.45|488.65|490.49|487.69|491.45|488.65|490.49|487.69|0
1649209750000|2022-04-06 01:49:10|490.62|487.82|490.97|488.17|490.97|488.17|490.62|487.82|0
1649209760000|2022-04-06 01:49:20|491.21|488.41|491.45|488.65|491.45|488.65|491.21|488.41|0
1649209770000|2022-04-06 01:49:30|491.21|488.41|491.21|488.41|491.21|488.41|491.21|488.41|0
1649209780000|2022-04-06 01:49:40|491.45|488.65|491.21|488.41|491.45|488.65|491.21|488.41|0
1649209800000|2022-04-06 01:50:00|491.69|488.89|491.21|488.41|491.69|488.89|490.97|488.17|0
1649209810000|2022-04-06 01:50:10|490.97|488.17|491.21|488.41|491.21|488.41|490.97|488.17|0
1649209820000|2022-04-06 01:50:20|490.97|488.17|490.97|488.17|490.97|488.17|490.97|488.17|0
1649209840000|2022-04-06 01:50:40|490.73|487.93|490.73|487.93|490.73|487.93|490.73|487.93|0
1649209850000|2022-04-06 01:50:50|490.49|487.69|490.97|488.17|490.97|488.17|490.49|487.69|0
1649209860000|2022-04-06 01:51:00|490.86|488.06|490.49|487.69|490.86|488.06|490.49|487.69|0
1649209870000|2022-04-06 01:51:10|490.73|487.93|490.62|487.82|490.73|487.93|490.62|487.82|0
1649209880000|2022-04-06 01:51:20|490.73|487.93|491.69|488.89|491.69|488.89|490.73|487.93|0
1649209890000|2022-04-06 01:51:30|491.45|488.65|491.21|488.41|491.45|488.65|491.21|488.41|0
1649209900000|2022-04-06 01:51:40|491.45|488.65|491.45|488.65|491.45|488.65|491.45|488.65|0
1649209910000|2022-04-06 01:51:50|491.33|488.53|491.69|488.89|491.69|488.89|491.33|488.53|0
1649209920000|2022-04-06 01:52:00|491.93|489.13|491.69|488.89|491.93|489.13|491.69|488.89|0
1649209930000|2022-04-06 01:52:10|491.93|489.13|491.93|489.13|491.93|489.13|491.93|489.13|0
1649209940000|2022-04-06 01:52:20|491.69|488.89|492.17|489.37|492.17|489.37|491.69|488.89|0
1649209950000|2022-04-06 01:52:30|491.93|489.13|492.17|489.37|492.17|489.37|491.93|489.13|0
1649209960000|2022-04-06 01:52:40|491.93|489.13|491.45|488.65|491.93|489.13|491.45|488.65|0
1649209970000|2022-04-06 01:52:50|491.69|488.89|492.17|489.37|492.17|489.37|491.45|488.65|0
1649209980000|2022-04-06 01:53:00|491.93|489.13|491.93|489.13|491.93|489.13|491.93|489.13|0
1649209990000|2022-04-06 01:53:10|491.81|489.01|491.81|489.01|491.93|489.13|491.81|489.01|0
1649210000000|2022-04-06 01:53:20|491.69|488.89|491.93|489.13|491.93|489.13|491.69|488.89|0
1649210010000|2022-04-06 01:53:30|491.69|488.89|492.17|489.37|492.17|489.37|491.69|488.89|0
1649210030000|2022-04-06 01:53:50|491.93|489.13|491.93|489.13|492.05|489.25|491.93|489.13|0
1649210040000|2022-04-06 01:54:00|492.17|489.37|492.17|489.37|492.17|489.37|491.93|489.13|0
1649210050000|2022-04-06 01:54:10|492.4|489.6|492.4|489.6|492.4|489.6|492.4|489.6|0
1649210060000|2022-04-06 01:54:20|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1649210070000|2022-04-06 01:54:30|492.4|489.6|492.4|489.6|492.4|489.6|492.4|489.6|0
1649210080000|2022-04-06 01:54:40|492.64|489.84|492.88|490.08|492.88|490.08|492.64|489.84|0
1649210100000|2022-04-06 01:55:00|492.64|489.84|492.88|490.08|492.88|490.08|492.64|489.84|0
1649210110000|2022-04-06 01:55:10|493.12|490.32|493.36|490.56|493.36|490.56|493.12|490.32|0
1649210120000|2022-04-06 01:55:20|493.25|490.45|493.12|490.32|493.25|490.45|493.12|490.32|0
1649210130000|2022-04-06 01:55:30|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1649210140000|2022-04-06 01:55:40|492.64|489.84|492.88|490.08|492.88|490.08|492.64|489.84|0
1649210150000|2022-04-06 01:55:50|493.12|490.32|493.36|490.56|493.36|490.56|493.12|490.32|0
1649210160000|2022-04-06 01:56:00|493.25|490.45|493.12|490.32|493.36|490.56|493.12|490.32|0
1649210180000|2022-04-06 01:56:20|493.36|490.56|492.88|490.08|493.36|490.56|492.88|490.08|0
1649210190000|2022-04-06 01:56:30|492.64|489.84|492.88|490.08|492.88|490.08|492.64|489.84|0
1649210200000|2022-04-06 01:56:40|492.64|489.84|492.64|489.84|492.77|489.97|492.64|489.84|0
1649210220000|2022-04-06 01:57:00|492.4|489.6|492.4|489.6|492.4|489.6|492.4|489.6|0
1649210240000|2022-04-06 01:57:20|492.53|489.73|492.4|489.6|492.53|489.73|492.4|489.6|0
1649210250000|2022-04-06 01:57:30|492.64|489.84|492.88|490.08|493.12|490.32|492.64|489.84|0
1649210260000|2022-04-06 01:57:40|492.64|489.84|492.88|490.08|492.88|490.08|492.64|489.84|0
1649210270000|2022-04-06 01:57:50|493.01|490.21|493.12|490.32|493.12|490.32|492.88|490.08|0
1649210280000|2022-04-06 01:58:00|493.36|490.56|493.6|490.8|494.08|491.28|493.36|490.56|0
1649210290000|2022-04-06 01:58:10|493.84|491.04|493.6|490.8|493.84|491.04|493.6|490.8|0
1649210300000|2022-04-06 01:58:20|493.84|491.04|493.6|490.8|493.84|491.04|493.6|490.8|0
1649210310000|2022-04-06 01:58:30|493.72|490.92|493.36|490.56|493.72|490.92|493.36|490.56|0
1649210320000|2022-04-06 01:58:40|493.12|490.32|493.6|490.8|493.6|490.8|493.12|490.32|0
1649210330000|2022-04-06 01:58:50|493.36|490.56|493.6|490.8|493.6|490.8|493.36|490.56|0
1649210340000|2022-04-06 01:59:00|493.84|491.04|494.32|491.52|494.32|491.52|493.84|491.04|0
1649210350000|2022-04-06 01:59:10|494.08|491.28|494.2|491.4|494.2|491.4|494.08|491.28|0
1649210360000|2022-04-06 01:59:20|494.08|491.28|494.56|491.76|494.56|491.76|494.08|491.28|0
1649210370000|2022-04-06 01:59:30|494.08|491.28|494.08|491.28|494.08|491.28|494.08|491.28|0
1649210380000|2022-04-06 01:59:40|493.84|491.04|493.84|491.04|493.84|491.04|493.84|491.04|0
1649210390000|2022-04-06 01:59:50|493.6|490.8|493.6|490.8|493.6|490.8|493.6|490.8|0
1649210400000|2022-04-06 02:00:00|494.08|491.28|493.72|490.92|494.08|491.28|493.72|490.92|0
1649210410000|2022-04-06 02:00:10|493.84|491.04|492.88|490.08|493.84|491.04|492.88|490.08|0
1649210420000|2022-04-06 02:00:20|492.64|489.84|493.12|490.32|493.12|490.32|492.64|489.84|0
1649210430000|2022-04-06 02:00:30|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1649210440000|2022-04-06 02:00:40|492.77|489.97|492.77|489.97|492.77|489.97|492.77|489.97|0
1649210450000|2022-04-06 02:00:50|492.64|489.84|492.88|490.08|492.88|490.08|492.64|489.84|0
1649210460000|2022-04-06 02:01:00|493.01|490.21|492.64|489.84|493.01|490.21|492.64|489.84|0
1649210470000|2022-04-06 02:01:10|492.88|490.08|492.64|489.84|492.88|490.08|492.64|489.84|0
1649210480000|2022-04-06 02:01:20|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1649210490000|2022-04-06 02:01:30|493.12|490.32|493.12|490.32|493.12|490.32|493.01|490.21|0
1649210500000|2022-04-06 02:01:40|493.36|490.56|493.12|490.32|493.36|490.56|492.88|490.08|0
1649210520000|2022-04-06 02:02:00|493.01|490.21|493.12|490.32|493.12|490.32|493.01|490.21|0
1649210530000|2022-04-06 02:02:10|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1649210550000|2022-04-06 02:02:30|493.12|490.32|493.36|490.56|493.36|490.56|493.12|490.32|0
1649210570000|2022-04-06 02:02:50|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1649210580000|2022-04-06 02:03:00|493.36|490.56|493.12|490.32|493.36|490.56|493.12|490.32|0
1649210590000|2022-04-06 02:03:10|493.01|490.21|493.12|490.32|493.12|490.32|493.01|490.21|0
1649210600000|2022-04-06 02:03:20|493.36|490.56|493.36|490.56|493.36|490.56|493.36|490.56|0
1649210620000|2022-04-06 02:03:40|493.24|490.44|493.6|490.8|493.6|490.8|493.24|490.44|0
1649210640000|2022-04-06 02:04:00|493.36|490.56|493.36|490.56|493.36|490.56|493.36|490.56|0
1649210650000|2022-04-06 02:04:10|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1649210660000|2022-04-06 02:04:20|493.36|490.56|493.6|490.8|493.6|490.8|493.36|490.56|0
1649210670000|2022-04-06 02:04:30|493.84|491.04|493.6|490.8|493.84|491.04|493.6|490.8|0
1649210680000|2022-04-06 02:04:40|493.84|491.04|493.6|490.8|493.84|491.04|493.6|490.8|0
1649210700000|2022-04-06 02:05:00|493.36|490.56|493.12|490.32|493.36|490.56|493.12|490.32|0
1649210710000|2022-04-06 02:05:10|493.36|490.56|493.6|490.8|493.6|490.8|493.36|490.56|0
1649210720000|2022-04-06 02:05:20|493.48|490.68|493.6|490.8|493.6|490.8|493.36|490.56|0
1649210740000|2022-04-06 02:05:40|493.36|490.56|493.12|490.32|493.36|490.56|493.12|490.32|0
1649210750000|2022-04-06 02:05:50|493.36|490.56|493.36|490.56|493.36|490.56|493.36|490.56|0
1649210760000|2022-04-06 02:06:00|493.12|490.32|492.77|489.97|493.12|490.32|492.64|489.84|0
1649210770000|2022-04-06 02:06:10|492.64|489.84|492.4|489.6|492.64|489.84|492.4|489.6|0
1649210800000|2022-04-06 02:06:40|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1649210830000|2022-04-06 02:07:10|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1649210840000|2022-04-06 02:07:20|492.77|489.97|492.77|489.97|492.77|489.97|492.77|489.97|0
1649210850000|2022-04-06 02:07:30|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1649210860000|2022-04-06 02:07:40|492.16|489.36|492.16|489.36|492.16|489.36|492.16|489.36|0
1649210890000|2022-04-06 02:08:10|491.92|489.12|491.92|489.12|491.92|489.12|491.92|489.12|0
1649210900000|2022-04-06 02:08:20|492.16|489.36|492.16|489.36|492.16|489.36|492.16|489.36|0
1649210930000|2022-04-06 02:08:50|492.4|489.6|492.4|489.6|492.4|489.6|492.4|489.6|0
1649210950000|2022-04-06 02:09:10|492.16|489.36|491.92|489.12|492.16|489.36|491.92|489.12|0
1649210960000|2022-04-06 02:09:20|491.69|488.89|491.69|488.89|491.69|488.89|491.69|488.89|0
1649210970000|2022-04-06 02:09:30|491.92|489.12|491.45|488.65|491.92|489.12|491.45|488.65|0
1649210980000|2022-04-06 02:09:40|491.69|488.89|491.69|488.89|491.69|488.89|491.69|488.89|0
1649211010000|2022-04-06 02:10:10|491.45|488.65|491.45|488.65|491.45|488.65|491.45|488.65|0
1649211020000|2022-04-06 02:10:20|491.33|488.53|491.45|488.65|491.45|488.65|491.33|488.53|0
1649211030000|2022-04-06 02:10:30|491.69|488.89|491.69|488.89|491.69|488.89|491.69|488.89|0
1649211040000|2022-04-06 02:10:40|491.57|488.77|491.45|488.65|491.57|488.77|491.45|488.65|0
1649211050000|2022-04-06 02:10:50|491.69|488.89|491.69|488.89|491.69|488.89|491.69|488.89|0
1649211070000|2022-04-06 02:11:10|491.92|489.12|491.92|489.12|491.92|489.12|491.92|489.12|0
1649211080000|2022-04-06 02:11:20|491.69|488.89|491.92|489.12|491.92|489.12|491.69|488.89|0
1649211090000|2022-04-06 02:11:30|491.69|488.89|491.69|488.89|491.69|488.89|491.69|488.89|0
1649211100000|2022-04-06 02:11:40|491.45|488.65|491.45|488.65|491.45|488.65|491.45|488.65|0
1649211110000|2022-04-06 02:11:50|491.69|488.89|491.69|488.89|491.69|488.89|491.69|488.89|0
1649211120000|2022-04-06 02:12:00|491.92|489.12|492.16|489.36|492.4|489.6|491.92|489.12|0
1649211130000|2022-04-06 02:12:10|492.4|489.6|492.88|490.08|492.88|490.08|492.4|489.6|0
1649211150000|2022-04-06 02:12:30|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1649211170000|2022-04-06 02:12:50|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1649211180000|2022-04-06 02:13:00|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1649211190000|2022-04-06 02:13:10|492.4|489.6|492.4|489.6|492.4|489.6|492.4|489.6|0
1649211210000|2022-04-06 02:13:30|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1649211220000|2022-04-06 02:13:40|492.53|489.73|492.64|489.84|492.64|489.84|492.53|489.73|0
1649211230000|2022-04-06 02:13:50|492.53|489.73|492.4|489.6|492.64|489.84|492.4|489.6|0
1649211240000|2022-04-06 02:14:00|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1649211260000|2022-04-06 02:14:20|492.64|489.84|492.88|490.08|492.88|490.08|492.64|489.84|0
1649211270000|2022-04-06 02:14:30|492.64|489.84|492.64|489.84|492.64|489.84|492.64|489.84|0
1649211280000|2022-04-06 02:14:40|492.88|490.08|492.64|489.84|492.88|490.08|492.64|489.84|0
1649211300000|2022-04-06 02:15:00|492.77|489.97|492.64|489.84|492.77|489.97|492.64|489.84|0
1649211310000|2022-04-06 02:15:10|492.53|489.73|492.64|489.84|492.64|489.84|492.53|489.73|0
1649211330000|2022-04-06 02:15:30|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1649211340000|2022-04-06 02:15:40|493|490.2|493.12|490.32|493.12|490.32|493|490.2|0
1649211360000|2022-04-06 02:16:00|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1649211370000|2022-04-06 02:16:10|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1649211380000|2022-04-06 02:16:20|493.36|490.56|493.24|490.44|493.36|490.56|493.12|490.32|0
1649211390000|2022-04-06 02:16:30|493.36|490.56|493.36|490.56|493.36|490.56|493.12|490.32|0
1649211420000|2022-04-06 02:17:00|493.24|490.44|493.36|490.56|493.36|490.56|493.24|490.44|0
1649211430000|2022-04-06 02:17:10|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1649211440000|2022-04-06 02:17:20|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1649211460000|2022-04-06 02:17:40|493.12|490.32|492.88|490.08|493.12|490.32|492.88|490.08|0
1649211480000|2022-04-06 02:18:00|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1649211530000|2022-04-06 02:18:50|493.36|490.56|493.36|490.56|493.36|490.56|493.36|490.56|0
1649211540000|2022-04-06 02:19:00|493.24|490.44|493|490.2|493.24|490.44|492.88|490.08|0
1649211550000|2022-04-06 02:19:10|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1649211570000|2022-04-06 02:19:30|493.36|490.56|493.36|490.56|493.6|490.8|493.36|490.56|0
1649211590000|2022-04-06 02:19:50|493.6|490.8|493.36|490.56|493.6|490.8|493.36|490.56|0
1649211600000|2022-04-06 02:20:00|493.6|490.8|493.36|490.56|493.6|490.8|493.36|490.56|0
1649211610000|2022-04-06 02:20:10|493.6|490.8|493.6|490.8|493.6|490.8|493.6|490.8|0
1649211620000|2022-04-06 02:20:20|493.36|490.56|493.36|490.56|493.36|490.56|493.36|490.56|0
1649211670000|2022-04-06 02:21:10|493.24|490.44|493.36|490.56|493.36|490.56|493.24|490.44|0
1649211680000|2022-04-06 02:21:20|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1649211690000|2022-04-06 02:21:30|492.88|490.08|492.88|490.08|492.88|490.08|492.88|490.08|0
1649211700000|2022-04-06 02:21:40|492.64|489.84|492.4|489.6|492.64|489.84|492.4|489.6|0
1649211730000|2022-04-06 02:22:10|492.53|489.73|492.4|489.6|492.53|489.73|492.4|489.6|0
1649211740000|2022-04-06 02:22:20|492.64|489.84|492.4|489.6|492.64|489.84|492.4|489.6|0
1649211750000|2022-04-06 02:22:30|492.16|489.36|492.4|489.6|492.4|489.6|492.16|489.36|0
1649211770000|2022-04-06 02:22:50|492.16|489.36|492.16|489.36|492.16|489.36|492.16|489.36|0
1649211780000|2022-04-06 02:23:00|492.4|489.6|492.16|489.36|492.4|489.6|491.92|489.12|0
1649211790000|2022-04-06 02:23:10|492.4|489.6|492.4|489.6|492.4|489.6|492.4|489.6|0
1649211800000|2022-04-06 02:23:20|492.53|489.73|492.4|489.6|492.53|489.73|492.4|489.6|0
1649211830000|2022-04-06 02:23:50|492.64|489.84|492.64|489.84|492.64|489.84|492.4|489.6|0
1649211840000|2022-04-06 02:24:00|492.4|489.6|492.4|489.6|492.4|489.6|492.4|489.6|0
1649211880000|2022-04-06 02:24:40|492.16|489.36|492.16|489.36|492.16|489.36|492.16|489.36|0
1649211920000|2022-04-06 02:25:20|491.92|489.12|492.16|489.36|492.16|489.36|491.92|489.12|0
1649212010000|2022-04-06 02:26:50|491.68|488.88|491.68|488.88|491.68|488.88|491.68|488.88|0
1649212030000|2022-04-06 02:27:10|491.44|488.64|491.44|488.64|491.44|488.64|491.44|488.64|0
1649212040000|2022-04-06 02:27:20|491.68|488.88|491.44|488.64|491.68|488.88|491.44|488.64|0
1649212050000|2022-04-06 02:27:30|491.21|488.41|491.21|488.41|491.21|488.41|490.97|488.17|0
1649212060000|2022-04-06 02:27:40|491.44|488.64|491.44|488.64|491.44|488.64|491.44|488.64|0
1649212070000|2022-04-06 02:27:50|491.21|488.41|490.97|488.17|491.21|488.41|490.97|488.17|0
1649212080000|2022-04-06 02:28:00|491.44|488.64|491.44|488.64|491.44|488.64|491.44|488.64|0
1649212090000|2022-04-06 02:28:10|491.21|488.41|491.21|488.41|491.21|488.41|491.21|488.41|0
1649212100000|2022-04-06 02:28:20|491.44|488.64|491.44|488.64|491.44|488.64|491.44|488.64|0
1649212110000|2022-04-06 02:28:30|491.68|488.88|491.68|488.88|491.68|488.88|491.68|488.88|0
1649212130000|2022-04-06 02:28:50|491.92|489.12|491.92|489.12|491.92|489.12|491.92|489.12|0
1649212140000|2022-04-06 02:29:00|491.68|488.88|491.68|488.88|491.68|488.88|491.68|488.88|0
1649212150000|2022-04-06 02:29:10|491.44|488.64|491.2|488.4|491.44|488.64|491.2|488.4|0
1649212180000|2022-04-06 02:29:40|491.44|488.64|491.44|488.64|491.44|488.64|491.2|488.4|0
1649212200000|2022-04-06 02:30:00|491.68|488.88|491.68|488.88|491.68|488.88|491.44|488.64|0
1649212210000|2022-04-06 02:30:10|491.44|488.64|491.33|488.53|491.44|488.64|491.33|488.53|0
1649212220000|2022-04-06 02:30:20|491.2|488.4|491.44|488.64|491.44|488.64|491.2|488.4|0
1649212250000|2022-04-06 02:30:50|491.68|488.88|491.68|488.88|491.68|488.88|491.68|488.88|0
1649212260000|2022-04-06 02:31:00|491.44|488.64|491.44|488.64|491.44|488.64|491.44|488.64|0
1649212270000|2022-04-06 02:31:10|491.68|488.88|491.68|488.88|491.68|488.88|491.68|488.88|0
1649212290000|2022-04-06 02:31:30|491.92|489.12|491.92|489.12|491.92|489.12|491.92|489.12|0
1649212310000|2022-04-06 02:31:50|492.16|489.36|492.16|489.36|492.16|489.36|492.16|489.36|0
1649212320000|2022-04-06 02:32:00|492.4|489.6|492.4|489.6|492.4|489.6|492.4|489.6|0
1649212330000|2022-04-06 02:32:10|492.16|489.36|492.16|489.36|492.16|489.36|492.16|489.36|0
1649212340000|2022-04-06 02:32:20|491.92|489.12|491.92|489.12|491.92|489.12|491.92|489.12|0
1649212350000|2022-04-06 02:32:30|491.68|488.88|491.68|488.88|491.68|488.88|491.68|488.88|0
1649212380000|2022-04-06 02:33:00|491.44|488.64|491.44|488.64|491.44|488.64|491.44|488.64|0
1649212390000|2022-04-06 02:33:10|490.73|487.93|490.73|487.93|490.97|488.17|490.73|487.93|0
1649212410000|2022-04-06 02:33:30|490.97|488.17|490.49|487.69|490.97|488.17|490.49|487.69|0
1649212420000|2022-04-06 02:33:40|490.25|487.45|490.25|487.45|490.25|487.45|490.25|487.45|0
1649212430000|2022-04-06 02:33:50|490.01|487.21|490.01|487.21|490.01|487.21|490.01|487.21|0
1649212440000|2022-04-06 02:34:00|490.25|487.45|490.25|487.45|490.25|487.45|490.25|487.45|0
1649212450000|2022-04-06 02:34:10|490.37|487.57|490.37|487.57|490.37|487.57|490.37|487.57|0
1649212460000|2022-04-06 02:34:20|490.25|487.45|490.49|487.69|490.73|487.93|490.25|487.45|0
1649212470000|2022-04-06 02:34:30|490.61|487.81|490.73|487.93|490.73|487.93|490.61|487.81|0
1649212480000|2022-04-06 02:34:40|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1649212500000|2022-04-06 02:35:00|490.25|487.45|490.25|487.45|490.25|487.45|490.01|487.21|0
1649212510000|2022-04-06 02:35:10|490.01|487.21|489.77|486.97|490.01|487.21|489.77|486.97|0
1649212520000|2022-04-06 02:35:20|490.01|487.21|490.49|487.69|490.49|487.69|490.01|487.21|0
1649212530000|2022-04-06 02:35:30|490.61|487.81|490.49|487.69|490.61|487.81|490.49|487.69|0
1649212560000|2022-04-06 02:36:00|490.25|487.45|490.25|487.45|490.25|487.45|490.25|487.45|0
1649212580000|2022-04-06 02:36:20|490.13|487.33|490.01|487.21|490.13|487.33|490.01|487.21|0
1649212590000|2022-04-06 02:36:30|490.25|487.45|490.01|487.21|490.25|487.45|490.01|487.21|0
1649212600000|2022-04-06 02:36:40|489.77|486.97|490.01|487.21|490.01|487.21|489.77|486.97|0
1649212630000|2022-04-06 02:37:10|489.77|486.97|489.77|486.97|490.01|487.21|489.77|486.97|0
1649212690000|2022-04-06 02:38:10|489.53|486.73|489.53|486.73|489.53|486.73|489.53|486.73|0
1649212700000|2022-04-06 02:38:20|489.77|486.97|489.53|486.73|489.77|486.97|489.53|486.73|0
1649212710000|2022-04-06 02:38:30|489.77|486.97|489.66|486.86|489.77|486.97|489.66|486.86|0
1649212720000|2022-04-06 02:38:40|489.77|486.97|489.53|486.73|489.77|486.97|489.53|486.73|0
1649212730000|2022-04-06 02:38:50|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649212740000|2022-04-06 02:39:00|489.53|486.73|489.53|486.73|489.53|486.73|489.53|486.73|0
1649212750000|2022-04-06 02:39:10|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649212770000|2022-04-06 02:39:30|489.53|486.73|489.53|486.73|489.53|486.73|489.53|486.73|0
1649212800000|2022-04-06 02:40:00|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649212810000|2022-04-06 02:40:10|489.53|486.73|489.53|486.73|489.53|486.73|489.53|486.73|0
1649212820000|2022-04-06 02:40:20|489.77|486.97|489.53|486.73|489.77|486.97|489.53|486.73|0
1649212830000|2022-04-06 02:40:30|489.66|486.86|489.77|486.97|489.77|486.97|489.66|486.86|0
1649212870000|2022-04-06 02:41:10|490.01|487.21|490.01|487.21|490.01|487.21|490.01|487.21|0
1649212880000|2022-04-06 02:41:20|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649212890000|2022-04-06 02:41:30|490.01|487.21|489.77|486.97|490.01|487.21|489.77|486.97|0
1649212900000|2022-04-06 02:41:40|489.53|486.73|489.53|486.73|489.53|486.73|489.53|486.73|0
1649212930000|2022-04-06 02:42:10|489.77|486.97|489.53|486.73|489.77|486.97|489.53|486.73|0
1649212940000|2022-04-06 02:42:20|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649212950000|2022-04-06 02:42:30|489.89|487.09|489.89|487.09|489.89|487.09|489.89|487.09|0
1649212960000|2022-04-06 02:42:40|489.77|486.97|490.01|487.21|490.01|487.21|489.77|486.97|0
1649212970000|2022-04-06 02:42:50|490.25|487.45|490.49|487.69|490.49|487.69|490.25|487.45|0
1649213000000|2022-04-06 02:43:20|490.37|487.57|490.25|487.45|490.37|487.57|490.25|487.45|0
1649213010000|2022-04-06 02:43:30|490.37|487.57|490.73|487.93|490.73|487.93|490.37|487.57|0
1649213020000|2022-04-06 02:43:40|490.49|487.69|490.49|487.69|490.73|487.93|490.49|487.69|0
1649213030000|2022-04-06 02:43:50|490.25|487.45|490.25|487.45|490.25|487.45|490.25|487.45|0
1649213050000|2022-04-06 02:44:10|490.13|487.33|490.01|487.21|490.13|487.33|490.01|487.21|0
1649213060000|2022-04-06 02:44:20|490.25|487.45|490.25|487.45|490.25|487.45|490.25|487.45|0
1649213070000|2022-04-06 02:44:30|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1649213090000|2022-04-06 02:44:50|490.37|487.57|490.25|487.45|490.37|487.57|490.25|487.45|0
1649213120000|2022-04-06 02:45:20|490.01|487.21|490.01|487.21|490.01|487.21|490.01|487.21|0
1649213130000|2022-04-06 02:45:30|490.25|487.45|490.25|487.45|490.25|487.45|490.25|487.45|0
1649213140000|2022-04-06 02:45:40|490.37|487.57|490.49|487.69|490.49|487.69|490.37|487.57|0
1649213160000|2022-04-06 02:46:00|490.73|487.93|490.61|487.81|490.73|487.93|490.49|487.69|0
1649213170000|2022-04-06 02:46:10|490.49|487.69|490.72|487.92|490.72|487.92|490.49|487.69|0
1649213180000|2022-04-06 02:46:20|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1649213190000|2022-04-06 02:46:30|490.25|487.45|490.25|487.45|490.25|487.45|490.25|487.45|0
1649213220000|2022-04-06 02:47:00|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1649213250000|2022-04-06 02:47:30|490.72|487.92|490.72|487.92|490.72|487.92|490.72|487.92|0
1649213260000|2022-04-06 02:47:40|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1649213270000|2022-04-06 02:47:50|490.72|487.92|490.72|487.92|490.72|487.92|490.72|487.92|0
1649213280000|2022-04-06 02:48:00|490.49|487.69|490.96|488.16|490.96|488.16|490.49|487.69|0
1649213290000|2022-04-06 02:48:10|490.72|487.92|490.72|487.92|490.72|487.92|490.72|487.92|0
1649213300000|2022-04-06 02:48:20|490.96|488.16|490.96|488.16|490.96|488.16|490.96|488.16|0
1649213390000|2022-04-06 02:49:50|490.72|487.92|490.72|487.92|490.72|487.92|490.72|487.92|0
1649213420000|2022-04-06 02:50:20|490.61|487.81|490.61|487.81|490.61|487.81|490.61|487.81|0
1649213430000|2022-04-06 02:50:30|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1649213450000|2022-04-06 02:50:50|490.37|487.57|490.49|487.69|490.49|487.69|490.37|487.57|0
1649213460000|2022-04-06 02:51:00|490.25|487.45|490.49|487.69|490.49|487.69|490.25|487.45|0
1649213490000|2022-04-06 02:51:30|490.72|487.92|490.72|487.92|490.72|487.92|490.72|487.92|0
1649213500000|2022-04-06 02:51:40|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1649213510000|2022-04-06 02:51:50|490.25|487.45|490.25|487.45|490.25|487.45|490.25|487.45|0
1649213520000|2022-04-06 02:52:00|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1649213530000|2022-04-06 02:52:10|490.72|487.92|490.72|487.92|490.72|487.92|490.72|487.92|0
1649213560000|2022-04-06 02:52:40|490.96|488.16|490.72|487.92|490.96|488.16|490.72|487.92|0
1649213570000|2022-04-06 02:52:50|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1649213640000|2022-04-06 02:54:00|490.25|487.45|490.25|487.45|490.25|487.45|490.25|487.45|0
1649213650000|2022-04-06 02:54:10|490.01|487.21|490.01|487.21|490.01|487.21|490.01|487.21|0
1649213720000|2022-04-06 02:55:20|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649213730000|2022-04-06 02:55:30|490.01|487.21|490.01|487.21|490.01|487.21|490.01|487.21|0
1649213740000|2022-04-06 02:55:40|489.89|487.09|490.01|487.21|490.01|487.21|489.77|486.97|0
1649213750000|2022-04-06 02:55:50|490.25|487.45|490.25|487.45|490.25|487.45|490.25|487.45|0
1649213770000|2022-04-06 02:56:10|490.01|487.21|490.01|487.21|490.01|487.21|490.01|487.21|0
1649213780000|2022-04-06 02:56:20|490.25|487.45|490.25|487.45|490.25|487.45|490.25|487.45|0
1649213790000|2022-04-06 02:56:30|490.48|487.68|490.25|487.45|490.48|487.68|490.25|487.45|0
1649213800000|2022-04-06 02:56:40|490.01|487.21|490.01|487.21|490.01|487.21|490.01|487.21|0
1649213810000|2022-04-06 02:56:50|490.25|487.45|490.25|487.45|490.25|487.45|490.25|487.45|0
1649213820000|2022-04-06 02:57:00|490.48|487.68|490.48|487.68|490.48|487.68|490.48|487.68|0
1649213830000|2022-04-06 02:57:10|490.25|487.45|490.25|487.45|490.25|487.45|490.25|487.45|0
1649213840000|2022-04-06 02:57:20|490.37|487.57|490.37|487.57|490.37|487.57|490.37|487.57|0
1649213850000|2022-04-06 02:57:30|490.25|487.45|490.25|487.45|490.25|487.45|490.25|487.45|0
1649213890000|2022-04-06 02:58:10|490.13|487.33|490.13|487.33|490.13|487.33|490.13|487.33|0
1649213900000|2022-04-06 02:58:20|490.25|487.45|490.25|487.45|490.25|487.45|490.25|487.45|0
1649213940000|2022-04-06 02:59:00|490.01|487.21|490.01|487.21|490.01|487.21|490.01|487.21|0
1649213960000|2022-04-06 02:59:20|490.25|487.45|490.01|487.21|490.25|487.45|490.01|487.21|0
1649214000000|2022-04-06 03:00:00|490.25|487.45|490.25|487.45|490.25|487.45|490.25|487.45|0
1649214020000|2022-04-06 03:00:20|490.01|487.21|490.01|487.21|490.01|487.21|490.01|487.21|0
1649214050000|2022-04-06 03:00:50|489.89|487.09|490.01|487.21|490.01|487.21|489.89|487.09|0
1649214060000|2022-04-06 03:01:00|489.89|487.09|490.01|487.21|490.01|487.21|489.77|486.97|0
1649214070000|2022-04-06 03:01:10|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649214080000|2022-04-06 03:01:20|489.53|486.73|489.77|486.97|489.77|486.97|489.53|486.73|0
1649214090000|2022-04-06 03:01:30|489.53|486.73|489.53|486.73|489.53|486.73|489.53|486.73|0
1649214100000|2022-04-06 03:01:40|489.77|486.97|489.53|486.73|489.77|486.97|489.53|486.73|0
1649214120000|2022-04-06 03:02:00|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649214130000|2022-04-06 03:02:10|489.53|486.73|489.53|486.73|489.53|486.73|489.53|486.73|0
1649214150000|2022-04-06 03:02:30|489.29|486.49|489.05|486.25|489.29|486.49|489.05|486.25|0
1649214160000|2022-04-06 03:02:40|488.81|486.01|488.81|486.01|488.81|486.01|488.81|486.01|0
1649214180000|2022-04-06 03:03:00|489.05|486.25|489.05|486.25|489.05|486.25|489.05|486.25|0
1649214230000|2022-04-06 03:03:50|488.81|486.01|488.94|486.14|488.94|486.14|488.81|486.01|0
1649214240000|2022-04-06 03:04:00|488.81|486.01|489.05|486.25|489.05|486.25|488.81|486.01|0
1649214250000|2022-04-06 03:04:10|489.29|486.49|489.29|486.49|489.29|486.49|489.29|486.49|0
1649214260000|2022-04-06 03:04:20|489.41|486.61|489.53|486.73|489.53|486.73|489.41|486.61|0
1649214270000|2022-04-06 03:04:30|489.77|486.97|489.65|486.85|489.77|486.97|489.65|486.85|0
1649214280000|2022-04-06 03:04:40|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649214310000|2022-04-06 03:05:10|489.53|486.73|489.53|486.73|489.53|486.73|489.53|486.73|0
1649214320000|2022-04-06 03:05:20|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649214360000|2022-04-06 03:06:00|490.01|487.21|490.01|487.21|490.01|487.21|490.01|487.21|0
1649214370000|2022-04-06 03:06:10|489.89|487.09|490.01|487.21|490.01|487.21|489.89|487.09|0
1649214380000|2022-04-06 03:06:20|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649214390000|2022-04-06 03:06:30|490.01|487.21|490.01|487.21|490.01|487.21|490.01|487.21|0
1649214420000|2022-04-06 03:07:00|489.77|486.97|490.01|487.21|490.01|487.21|489.77|486.97|0
1649214430000|2022-04-06 03:07:10|489.89|487.09|489.89|487.09|490.01|487.21|489.89|487.09|0
1649214440000|2022-04-06 03:07:20|490.01|487.21|489.77|486.97|490.01|487.21|489.77|486.97|0
1649214470000|2022-04-06 03:07:50|489.53|486.73|489.53|486.73|489.53|486.73|489.53|486.73|0
1649214490000|2022-04-06 03:08:10|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649214500000|2022-04-06 03:08:20|489.53|486.73|489.77|486.97|489.77|486.97|489.53|486.73|0
1649214510000|2022-04-06 03:08:30|489.65|486.85|489.65|486.85|489.65|486.85|489.65|486.85|0
1649214520000|2022-04-06 03:08:40|489.53|486.73|489.53|486.73|489.53|486.73|489.53|486.73|0
1649214530000|2022-04-06 03:08:50|489.29|486.49|489.29|486.49|489.29|486.49|489.29|486.49|0
1649214540000|2022-04-06 03:09:00|489.05|486.25|489.05|486.25|489.05|486.25|489.05|486.25|0
1649214600000|2022-04-06 03:10:00|488.81|486.01|488.81|486.01|488.81|486.01|488.33|485.53|0
1649214620000|2022-04-06 03:10:20|488.57|485.77|488.81|486.01|488.81|486.01|488.57|485.77|0
1649214640000|2022-04-06 03:10:40|488.57|485.77|488.57|485.77|488.57|485.77|488.57|485.77|0
1649214650000|2022-04-06 03:10:50|488.81|486.01|488.57|485.77|488.81|486.01|488.57|485.77|0
1649214660000|2022-04-06 03:11:00|488.81|486.01|488.81|486.01|488.81|486.01|488.81|486.01|0
1649214670000|2022-04-06 03:11:10|488.7|485.9|488.57|485.77|488.7|485.9|488.57|485.77|0
1649214680000|2022-04-06 03:11:20|488.81|486.01|488.81|486.01|488.81|486.01|488.81|486.01|0
1649214700000|2022-04-06 03:11:40|489.05|486.25|488.94|486.14|489.05|486.25|488.81|486.01|0
1649214710000|2022-04-06 03:11:50|489.05|486.25|489.29|486.49|489.29|486.49|489.05|486.25|0
1649214720000|2022-04-06 03:12:00|489.41|486.61|489.53|486.73|489.53|486.73|489.41|486.61|0
1649214730000|2022-04-06 03:12:10|489.29|486.49|489.77|486.97|489.77|486.97|489.29|486.49|0
1649214740000|2022-04-06 03:12:20|489.53|486.73|489.53|486.73|489.53|486.73|489.53|486.73|0
1649214750000|2022-04-06 03:12:30|489.29|486.49|489.41|486.61|489.41|486.61|489.29|486.49|0
1649214760000|2022-04-06 03:12:40|489.29|486.49|489.53|486.73|489.53|486.73|489.29|486.49|0
1649214770000|2022-04-06 03:12:50|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649214790000|2022-04-06 03:13:10|489.53|486.73|489.77|486.97|489.77|486.97|489.53|486.73|0
1649214800000|2022-04-06 03:13:20|490|487.2|490|487.2|490|487.2|490|487.2|0
1649214840000|2022-04-06 03:14:00|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649214860000|2022-04-06 03:14:20|489.53|486.73|489.53|486.73|489.53|486.73|489.29|486.49|0
1649214910000|2022-04-06 03:15:10|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649214920000|2022-04-06 03:15:20|489.53|486.73|489.77|486.97|489.77|486.97|489.53|486.73|0
1649214930000|2022-04-06 03:15:30|489.53|486.73|489.53|486.73|489.77|486.97|489.53|486.73|0
1649214960000|2022-04-06 03:16:00|489.29|486.49|489.53|486.73|489.53|486.73|489.29|486.49|0
1649214980000|2022-04-06 03:16:20|489.77|486.97|490|487.2|490|487.2|489.77|486.97|0
1649214990000|2022-04-06 03:16:30|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649215030000|2022-04-06 03:17:10|489.53|486.73|489.65|486.85|489.65|486.85|489.53|486.73|0
1649215040000|2022-04-06 03:17:20|489.53|486.73|489.53|486.73|489.53|486.73|489.53|486.73|0
1649215070000|2022-04-06 03:17:50|489.29|486.49|489.53|486.73|489.53|486.73|489.29|486.49|0
1649215080000|2022-04-06 03:18:00|489.77|486.97|489.53|486.73|489.77|486.97|489.53|486.73|0
1649215090000|2022-04-06 03:18:10|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649215100000|2022-04-06 03:18:20|490|487.2|489.77|486.97|490|487.2|489.77|486.97|0
1649215110000|2022-04-06 03:18:30|490|487.2|490|487.2|490|487.2|490|487.2|0
1649215120000|2022-04-06 03:18:40|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649215140000|2022-04-06 03:19:00|489.53|486.73|489.53|486.73|489.53|486.73|489.53|486.73|0
1649215190000|2022-04-06 03:19:50|489.29|486.49|489.53|486.73|489.53|486.73|489.29|486.49|0
1649215210000|2022-04-06 03:20:10|489.65|486.85|489.77|486.97|489.77|486.97|489.65|486.85|0
1649215220000|2022-04-06 03:20:20|490|487.2|490|487.2|490|487.2|490|487.2|0
1649215230000|2022-04-06 03:20:30|489.77|486.97|489.77|486.97|489.77|486.97|489.77|486.97|0
1649215260000|2022-04-06 03:21:00|490|487.2|490|487.2|490|487.2|490|487.2|0
1649215270000|2022-04-06 03:21:10|490.13|487.33|490.13|487.33|490.13|487.33|490.13|487.33|0
1649215280000|2022-04-06 03:21:20|490|487.2|490|487.2|490|487.2|490|487.2|0
1649215320000|2022-04-06 03:22:00|490.13|487.33|490.13|487.33|490.13|487.33|490.13|487.33|0
1649215330000|2022-04-06 03:22:10|490|487.2|490|487.2|490|487.2|490|487.2|0
1649215360000|2022-04-06 03:22:40|490.24|487.44|490.13|487.33|490.24|487.44|490.13|487.33|0
1649215370000|2022-04-06 03:22:50|490.24|487.44|490.48|487.68|490.48|487.68|490.24|487.44|0
1649215380000|2022-04-06 03:23:00|490.24|487.44|490.37|487.57|490.37|487.57|490.24|487.44|0
1649215390000|2022-04-06 03:23:10|490.24|487.44|490.24|487.44|490.48|487.68|490.24|487.44|0
1649215400000|2022-04-06 03:23:20|490.37|487.57|490.24|487.44|490.37|487.57|490.24|487.44|0
1649215420000|2022-04-06 03:23:40|490.37|487.57|490.48|487.68|490.48|487.68|490.24|487.44|0
1649215430000|2022-04-06 03:23:50|490.24|487.44|490.24|487.44|490.24|487.44|490.24|487.44|0
1649215440000|2022-04-06 03:24:00|490.48|487.68|490.48|487.68|490.48|487.68|490.48|487.68|0
1649215490000|2022-04-06 03:24:50|490.72|487.92|490.72|487.92|490.72|487.92|490.72|487.92|0
1649215500000|2022-04-06 03:25:00|490.96|488.16|490.96|488.16|490.96|488.16|490.96|488.16|0
1649215510000|2022-04-06 03:25:10|490.72|487.92|490.96|488.16|490.96|488.16|490.72|487.92|0
1649215520000|2022-04-06 03:25:20|490.72|487.92|490.72|487.92|490.72|487.92|490.72|487.92|0
1649215540000|2022-04-06 03:25:40|490.48|487.68|490.48|487.68|490.48|487.68|490.48|487.68|0
1649215570000|2022-04-06 03:26:10|490.61|487.81|490.61|487.81|490.61|487.81|490.61|487.81|0
1649215580000|2022-04-06 03:26:20|490.72|487.92|490.48|487.68|490.72|487.92|490.48|487.68|0
1649215600000|2022-04-06 03:26:40|490.24|487.44|490.24|487.44|490.24|487.44|490.24|487.44|0
1649215660000|2022-04-06 03:27:40|490|487.2|490|487.2|490|487.2|490|487.2|0
1649215710000|2022-04-06 03:28:30|490.24|487.44|490.24|487.44|490.24|487.44|490.24|487.44|0
1649215740000|2022-04-06 03:29:00|490.37|487.57|490.24|487.44|490.37|487.57|490.24|487.44|0
1649215750000|2022-04-06 03:29:10|490.48|487.68|490.48|487.68|490.48|487.68|490.48|487.68|0
1649215760000|2022-04-06 03:29:20|490.24|487.44|490|487.2|490.24|487.44|490|487.2|0
1649215770000|2022-04-06 03:29:30|490.13|487.33|490.13|487.33|490.13|487.33|490.13|487.33|0
1649215780000|2022-04-06 03:29:40|490|487.2|490|487.2|490|487.2|490|487.2|0
1649215790000|2022-04-06 03:29:50|490.13|487.33|490.24|487.44|490.24|487.44|490.13|487.33|0
1649215800000|2022-04-06 03:30:00|490.48|487.68|490|487.2|490.48|487.68|490|487.2|0
1649215810000|2022-04-06 03:30:10|490.24|487.44|490.24|487.44|490.24|487.44|490.24|487.44|0
1649215850000|2022-04-06 03:30:50|490.48|487.68|490.72|487.92|490.72|487.92|490.48|487.68|0
1649215860000|2022-04-06 03:31:00|490.96|488.16|490.96|488.16|490.96|488.16|490.96|488.16|0
1649215890000|2022-04-06 03:31:30|490.72|487.92|490.72|487.92|490.72|487.92|490.72|487.92|0
1649215900000|2022-04-06 03:31:40|490.96|488.16|490.48|487.68|490.96|488.16|490.48|487.68|0
1649215920000|2022-04-06 03:32:00|490.24|487.44|490.48|487.68|490.48|487.68|490.24|487.44|0
1649215960000|2022-04-06 03:32:40|490.72|487.92|490.72|487.92|490.72|487.92|490.6|487.8|0
1649216020000|2022-04-06 03:33:40|490.6|487.8|490.72|487.92|490.72|487.92|490.6|487.8|0
1649216030000|2022-04-06 03:33:50|490.6|487.8|490.72|487.92|490.72|487.92|490.6|487.8|0
1649216040000|2022-04-06 03:34:00|490.96|488.16|490.72|487.92|490.96|488.16|490.72|487.92|0
1649216070000|2022-04-06 03:34:30|490.48|487.68|490.48|487.68|490.48|487.68|490.48|487.68|0
1649216100000|2022-04-06 03:35:00|490.24|487.44|490.24|487.44|490.24|487.44|490.24|487.44|0
1649216110000|2022-04-06 03:35:10|490.48|487.68|490.48|487.68|490.48|487.68|490.48|487.68|0
1649216150000|2022-04-06 03:35:50|490.24|487.44|490.24|487.44|490.24|487.44|490.24|487.44|0
1649216160000|2022-04-06 03:36:00|490.48|487.68|490.48|487.68|490.48|487.68|490.37|487.57|0
1649216180000|2022-04-06 03:36:20|490.72|487.92|490.48|487.68|490.72|487.92|490.48|487.68|0
1649216220000|2022-04-06 03:37:00|490.72|487.92|490.72|487.92|490.72|487.92|490.72|487.92|0
1649216230000|2022-04-06 03:37:10|490.96|488.16|490.96|488.16|490.96|488.16|490.96|488.16|0
1649216240000|2022-04-06 03:37:20|490.72|487.92|490.96|488.16|490.96|488.16|490.72|487.92|0
1649216250000|2022-04-06 03:37:30|491.44|488.64|491.44|488.64|491.44|488.64|491.44|488.64|0
1649216260000|2022-04-06 03:37:40|491.2|488.4|491.2|488.4|491.2|488.4|491.2|488.4|0
1649216270000|2022-04-06 03:37:50|491.44|488.64|491.44|488.64|491.44|488.64|491.44|488.64|0
1649216290000|2022-04-06 03:38:10|491.67|488.87|491.67|488.87|491.67|488.87|491.67|488.87|0
1649216310000|2022-04-06 03:38:30|491.91|489.11|491.91|489.11|491.91|489.11|491.91|489.11|0
1649216320000|2022-04-06 03:38:40|491.67|488.87|491.67|488.87|491.67|488.87|491.67|488.87|0
1649216330000|2022-04-06 03:38:50|491.8|489|491.91|489.11|491.91|489.11|491.8|489|0
1649216350000|2022-04-06 03:39:10|491.67|488.87|491.56|488.76|491.67|488.87|491.44|488.64|0
1649216360000|2022-04-06 03:39:20|491.44|488.64|491.44|488.64|491.44|488.64|491.44|488.64|0
1649216370000|2022-04-06 03:39:30|491.32|488.52|491.2|488.4|491.32|488.52|491.2|488.4|0
1649216380000|2022-04-06 03:39:40|490.96|488.16|491.2|488.4|491.2|488.4|490.96|488.16|0
1649216400000|2022-04-06 03:40:00|491.44|488.64|491.44|488.64|491.44|488.64|491.44|488.64|0
1649216410000|2022-04-06 03:40:10|491.32|488.52|491.2|488.4|491.44|488.64|491.2|488.4|0
1649216430000|2022-04-06 03:40:30|491.32|488.52|491.44|488.64|491.44|488.64|491.32|488.52|0
1649216440000|2022-04-06 03:40:40|491.67|488.87|491.67|488.87|491.67|488.87|491.67|488.87|0
1649216450000|2022-04-06 03:40:50|491.8|489|491.67|488.87|491.8|489|491.67|488.87|0
1649216460000|2022-04-06 03:41:00|491.91|489.11|491.91|489.11|491.91|489.11|491.91|489.11|0
1649216470000|2022-04-06 03:41:10|491.67|488.87|491.67|488.87|491.67|488.87|491.67|488.87|0
1649216480000|2022-04-06 03:41:20|491.91|489.11|491.91|489.11|491.91|489.11|491.91|489.11|0
1649216490000|2022-04-06 03:41:30|492.15|489.35|492.15|489.35|492.15|489.35|492.15|489.35|0
1649216500000|2022-04-06 03:41:40|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1649216510000|2022-04-06 03:41:50|492.63|489.83|492.63|489.83|492.63|489.83|492.63|489.83|0
1649216520000|2022-04-06 03:42:00|492.52|489.72|492.63|489.83|492.63|489.83|492.52|489.72|0
1649216530000|2022-04-06 03:42:10|492.52|489.72|492.39|489.59|492.52|489.72|492.39|489.59|0
1649216540000|2022-04-06 03:42:20|492.52|489.72|492.52|489.72|492.52|489.72|492.52|489.72|0
1649216550000|2022-04-06 03:42:30|492.63|489.83|492.39|489.59|492.63|489.83|492.39|489.59|0
1649216600000|2022-04-06 03:43:20|492.52|489.72|492.39|489.59|492.52|489.72|492.39|489.59|0
1649216630000|2022-04-06 03:43:50|492.63|489.83|492.63|489.83|492.63|489.83|492.63|489.83|0
1649216660000|2022-04-06 03:44:20|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1649216690000|2022-04-06 03:44:50|492.63|489.83|492.52|489.72|492.63|489.83|492.52|489.72|0
1649216700000|2022-04-06 03:45:00|492.63|489.83|493.11|490.31|493.11|490.31|492.63|489.83|0
1649216740000|2022-04-06 03:45:40|493.35|490.55|493.35|490.55|493.35|490.55|493.35|490.55|0
1649216760000|2022-04-06 03:46:00|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1649216800000|2022-04-06 03:46:40|493.35|490.55|493.35|490.55|493.35|490.55|493.35|490.55|0
1649216850000|2022-04-06 03:47:30|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1649216860000|2022-04-06 03:47:40|493.35|490.55|493.35|490.55|493.35|490.55|493.35|490.55|0
1649216880000|2022-04-06 03:48:00|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1649216980000|2022-04-06 03:49:40|492.87|490.07|492.87|490.07|492.87|490.07|492.87|490.07|0
1649217000000|2022-04-06 03:50:00|492.63|489.83|492.87|490.07|492.87|490.07|492.63|489.83|0
1649217010000|2022-04-06 03:50:10|492.63|489.83|492.63|489.83|492.63|489.83|492.63|489.83|0
1649217020000|2022-04-06 03:50:20|492.87|490.07|492.63|489.83|492.87|490.07|492.63|489.83|0
1649217090000|2022-04-06 03:51:30|492.87|490.07|492.87|490.07|492.87|490.07|492.87|490.07|0
1649217120000|2022-04-06 03:52:00|492.63|489.83|492.63|489.83|492.63|489.83|492.63|489.83|0
1649217150000|2022-04-06 03:52:30|492.15|489.35|492.15|489.35|492.15|489.35|492.15|489.35|0
1649217160000|2022-04-06 03:52:40|491.91|489.11|491.91|489.11|491.91|489.11|491.91|489.11|0
1649217180000|2022-04-06 03:53:00|491.67|488.87|491.67|488.87|491.67|488.87|491.43|488.63|0
1649217190000|2022-04-06 03:53:10|491.91|489.11|491.8|489|491.91|489.11|491.8|489|0
1649217200000|2022-04-06 03:53:20|491.91|489.11|491.91|489.11|491.91|489.11|491.91|489.11|0
1649217230000|2022-04-06 03:53:50|491.67|488.87|491.67|488.87|491.67|488.87|491.67|488.87|0
1649217240000|2022-04-06 03:54:00|491.91|489.11|491.43|488.63|491.91|489.11|491.43|488.63|0
1649217250000|2022-04-06 03:54:10|491.67|488.87|491.67|488.87|491.67|488.87|491.67|488.87|0
1649217270000|2022-04-06 03:54:30|491.43|488.63|491.43|488.63|491.43|488.63|491.43|488.63|0
1649217280000|2022-04-06 03:54:40|491.67|488.87|491.67|488.87|491.67|488.87|491.67|488.87|0
1649217320000|2022-04-06 03:55:20|491.8|489|491.8|489|491.8|489|491.8|489|0
1649217330000|2022-04-06 03:55:30|491.91|489.11|491.91|489.11|491.91|489.11|491.91|489.11|0
1649217350000|2022-04-06 03:55:50|492.15|489.35|492.28|489.48|492.28|489.48|492.15|489.35|0
1649217360000|2022-04-06 03:56:00|492.39|489.59|492.39|489.59|492.39|489.59|492.28|489.48|0
1649217380000|2022-04-06 03:56:20|492.15|489.35|492.39|489.59|492.39|489.59|492.15|489.35|0
1649217400000|2022-04-06 03:56:40|492.51|489.71|492.63|489.83|492.63|489.83|492.51|489.71|0
1649217460000|2022-04-06 03:57:40|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1649217470000|2022-04-06 03:57:50|492.15|489.35|492.15|489.35|492.15|489.35|492.15|489.35|0
1649217480000|2022-04-06 03:58:00|492.39|489.59|492.15|489.35|492.39|489.59|492.15|489.35|0
1649217490000|2022-04-06 03:58:10|492.27|489.47|492.15|489.35|492.39|489.59|492.15|489.35|0
1649217500000|2022-04-06 03:58:20|491.91|489.11|492.15|489.35|492.27|489.47|491.91|489.11|0
1649217520000|2022-04-06 03:58:40|491.91|489.11|491.67|488.87|491.91|489.11|491.67|488.87|0
1649217530000|2022-04-06 03:58:50|491.8|489|491.67|488.87|491.8|489|491.67|488.87|0
1649217550000|2022-04-06 03:59:10|491.56|488.76|491.67|488.87|491.67|488.87|491.56|488.76|0
1649217560000|2022-04-06 03:59:20|491.56|488.76|491.56|488.76|491.67|488.87|491.43|488.63|0
1649217570000|2022-04-06 03:59:30|491.43|488.63|491.67|488.87|491.67|488.87|491.43|488.63|0
1649217580000|2022-04-06 03:59:40|491.43|488.63|491.43|488.63|491.43|488.63|491.43|488.63|0
1649217600000|2022-04-06 04:00:00|491.19|488.39|491.19|488.39|491.19|488.39|491.19|488.39|0
1649217610000|2022-04-06 04:00:10|491.08|488.28|491.19|488.39|491.19|488.39|490.96|488.16|0
1649217630000|2022-04-06 04:00:30|490.96|488.16|490.96|488.16|490.96|488.16|490.96|488.16|0
1649217680000|2022-04-06 04:01:20|490.84|488.04|490.72|487.92|490.84|488.04|490.72|487.92|0
1649217710000|2022-04-06 04:01:50|490.95|488.15|490.95|488.15|490.95|488.15|490.95|488.15|0
1649217720000|2022-04-06 04:02:00|490.84|488.04|490.72|487.92|490.95|488.15|490.72|487.92|0
1649217740000|2022-04-06 04:02:20|490.6|487.8|490.6|487.8|490.6|487.8|490.48|487.68|0
1649217750000|2022-04-06 04:02:30|490.72|487.92|490.72|487.92|490.72|487.92|490.72|487.92|0
1649217810000|2022-04-06 04:03:30|490.95|488.15|490.95|488.15|490.95|488.15|490.95|488.15|0
1649217850000|2022-04-06 04:04:10|491.08|488.28|490.95|488.15|491.19|488.39|490.95|488.15|0
1649217870000|2022-04-06 04:04:30|491.08|488.28|490.95|488.15|491.08|488.28|490.95|488.15|0
1649217880000|2022-04-06 04:04:40|490.84|488.04|490.84|488.04|490.84|488.04|490.84|488.04|0
1649217890000|2022-04-06 04:04:50|490.72|487.92|490.72|487.92|490.72|487.92|490.72|487.92|0
1649217900000|2022-04-06 04:05:00|490.6|487.8|490.6|487.8|490.6|487.8|490.6|487.8|0
1649217910000|2022-04-06 04:05:10|490.48|487.68|490.72|487.92|490.72|487.92|490.48|487.68|0
1649217920000|2022-04-06 04:05:20|490.48|487.68|490.6|487.8|490.72|487.92|490.48|487.68|0
1649217930000|2022-04-06 04:05:30|490.72|487.92|490.72|487.92|490.72|487.92|490.72|487.92|0
1649217940000|2022-04-06 04:05:40|490.48|487.68|490.48|487.68|490.48|487.68|490.48|487.68|0
1649217960000|2022-04-06 04:06:00|490.24|487.44|490.24|487.44|490.24|487.44|490.24|487.44|0
1649217970000|2022-04-06 04:06:10|490.48|487.68|490.48|487.68|490.48|487.68|490.48|487.68|0
1649217980000|2022-04-06 04:06:20|490.36|487.56|490.24|487.44|490.36|487.56|490.24|487.44|0
1649217990000|2022-04-06 04:06:30|490.48|487.68|490.48|487.68|490.48|487.68|490.48|487.68|0
1649218000000|2022-04-06 04:06:40|490.24|487.44|490.24|487.44|490.24|487.44|490.24|487.44|0
1649218030000|2022-04-06 04:07:10|490.12|487.32|490|487.2|490.12|487.32|490|487.2|0
1649218040000|2022-04-06 04:07:20|489.76|486.96|489.76|486.96|489.76|486.96|489.76|486.96|0
1649218060000|2022-04-06 04:07:40|489.88|487.08|490|487.2|490|487.2|489.76|486.96|0
1649218080000|2022-04-06 04:08:00|489.76|486.96|489.76|486.96|489.76|486.96|489.76|486.96|0
1649218120000|2022-04-06 04:08:40|489.52|486.72|489.76|486.96|489.76|486.96|489.52|486.72|0
1649218140000|2022-04-06 04:09:00|490|487.2|490|487.2|490|487.2|490|487.2|0
1649218200000|2022-04-06 04:10:00|489.76|486.96|489.76|486.96|489.76|486.96|489.76|486.96|0
1649218220000|2022-04-06 04:10:20|489.64|486.84|489.64|486.84|489.64|486.84|489.64|486.84|0
1649218230000|2022-04-06 04:10:30|489.52|486.72|489.76|486.96|489.76|486.96|489.52|486.72|0
1649218290000|2022-04-06 04:11:30|489.52|486.72|489.28|486.48|489.52|486.72|489.28|486.48|0
1649218320000|2022-04-06 04:12:00|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1649218350000|2022-04-06 04:12:30|489.28|486.48|489.28|486.48|489.28|486.48|489.28|486.48|0
1649218360000|2022-04-06 04:12:40|489.04|486.24|489.28|486.48|489.28|486.48|489.04|486.24|0
1649218450000|2022-04-06 04:14:10|489.52|486.72|489.28|486.48|489.52|486.72|489.28|486.48|0
1649218470000|2022-04-06 04:14:30|489.41|486.61|489.52|486.72|489.52|486.72|489.41|486.61|0
1649218480000|2022-04-06 04:14:40|489.76|486.96|489.52|486.72|489.76|486.96|489.52|486.72|0
1649218500000|2022-04-06 04:15:00|489.28|486.48|488.33|485.53|489.28|486.48|488.33|485.53|0
1649218510000|2022-04-06 04:15:10|488.09|485.29|487.85|485.05|488.09|485.29|487.85|485.05|0
1649218520000|2022-04-06 04:15:20|487.61|484.81|487.61|484.81|487.61|484.81|487.61|484.81|0
1649218530000|2022-04-06 04:15:30|487.73|484.93|487.61|484.81|487.73|484.93|487.61|484.81|0
1649218550000|2022-04-06 04:15:50|487.85|485.05|488.09|485.29|488.09|485.29|487.85|485.05|0
1649218560000|2022-04-06 04:16:00|487.85|485.05|487.85|485.05|487.85|485.05|487.85|485.05|0
1649218570000|2022-04-06 04:16:10|487.61|484.81|487.37|484.57|487.61|484.81|487.37|484.57|0
1649218580000|2022-04-06 04:16:20|487.61|484.81|487.61|484.81|487.61|484.81|487.61|484.81|0
1649218590000|2022-04-06 04:16:30|487.85|485.05|487.85|485.05|487.85|485.05|487.85|485.05|0
1649218600000|2022-04-06 04:16:40|488.09|485.29|488.09|485.29|488.09|485.29|488.09|485.29|0
1649218620000|2022-04-06 04:17:00|487.85|485.05|487.85|485.05|487.85|485.05|487.85|485.05|0
1649218630000|2022-04-06 04:17:10|487.61|484.81|487.61|484.81|487.61|484.81|487.61|484.81|0
1649218640000|2022-04-06 04:17:20|487.85|485.05|487.85|485.05|487.85|485.05|487.85|485.05|0
1649218650000|2022-04-06 04:17:30|488.09|485.29|487.85|485.05|488.09|485.29|487.85|485.05|0
1649218660000|2022-04-06 04:17:40|487.61|484.81|487.61|484.81|487.61|484.81|487.61|484.81|0
1649218670000|2022-04-06 04:17:50|487.73|484.93|487.61|484.81|487.73|484.93|487.61|484.81|0
1649218680000|2022-04-06 04:18:00|487.85|485.05|487.85|485.05|487.85|485.05|487.85|485.05|0
1649218700000|2022-04-06 04:18:20|488.09|485.29|488.09|485.29|488.09|485.29|488.09|485.29|0
1649218710000|2022-04-06 04:18:30|488.33|485.53|488.09|485.29|488.33|485.53|488.09|485.29|0
1649218720000|2022-04-06 04:18:40|488.33|485.53|488.09|485.29|488.33|485.53|488.09|485.29|0
1649218730000|2022-04-06 04:18:50|487.97|485.17|487.97|485.17|487.97|485.17|487.97|485.17|0
1649218740000|2022-04-06 04:19:00|488.09|485.29|487.85|485.05|488.09|485.29|487.85|485.05|0
1649218750000|2022-04-06 04:19:10|487.97|485.17|487.85|485.05|487.97|485.17|487.85|485.05|0
1649218800000|2022-04-06 04:20:00|487.61|484.81|487.61|484.81|487.61|484.81|487.61|484.81|0
1649218830000|2022-04-06 04:20:30|487.73|484.93|487.73|484.93|487.73|484.93|487.73|484.93|0
1649218840000|2022-04-06 04:20:40|487.85|485.05|487.85|485.05|487.85|485.05|487.85|485.05|0
1649218850000|2022-04-06 04:20:50|488.09|485.29|488.09|485.29|488.09|485.29|488.09|485.29|0
1649218860000|2022-04-06 04:21:00|487.85|485.05|487.85|485.05|487.85|485.05|487.85|485.05|0
1649218870000|2022-04-06 04:21:10|487.61|484.81|487.85|485.05|487.85|485.05|487.61|484.81|0
1649218930000|2022-04-06 04:22:10|488.09|485.29|488.09|485.29|488.09|485.29|488.09|485.29|0
1649218980000|2022-04-06 04:23:00|487.61|484.81|487.85|485.05|487.85|485.05|487.61|484.81|0
1649218990000|2022-04-06 04:23:10|487.61|484.81|487.61|484.81|487.61|484.81|487.61|484.81|0
1649219030000|2022-04-06 04:23:50|487.85|485.05|487.85|485.05|487.85|485.05|487.85|485.05|0
1649219040000|2022-04-06 04:24:00|487.61|484.81|487.61|484.81|487.61|484.81|487.61|484.81|0
1649219050000|2022-04-06 04:24:10|487.85|485.05|487.85|485.05|487.85|485.05|487.85|485.05|0
1649219080000|2022-04-06 04:24:40|488.09|485.29|488.09|485.29|488.09|485.29|488.09|485.29|0
1649219160000|2022-04-06 04:26:00|487.85|485.05|487.85|485.05|487.85|485.05|487.85|485.05|0
1649219170000|2022-04-06 04:26:10|488.09|485.29|488.09|485.29|488.09|485.29|488.09|485.29|0
1649219180000|2022-04-06 04:26:20|487.85|485.05|487.61|484.81|487.85|485.05|487.61|484.81|0
1649219190000|2022-04-06 04:26:30|487.85|485.05|487.61|484.81|487.85|485.05|487.61|484.81|0
1649219200000|2022-04-06 04:26:40|487.85|485.05|487.85|485.05|487.85|485.05|487.85|485.05|0
1649219220000|2022-04-06 04:27:00|487.97|485.17|487.85|485.05|487.97|485.17|487.85|485.05|0
1649219230000|2022-04-06 04:27:10|487.97|485.17|488.09|485.29|488.09|485.29|487.97|485.17|0
1649219250000|2022-04-06 04:27:30|488.32|485.52|488.32|485.52|488.32|485.52|488.32|485.52|0
1649219300000|2022-04-06 04:28:20|488.45|485.65|488.45|485.65|488.45|485.65|488.45|485.65|0
1649219310000|2022-04-06 04:28:30|488.56|485.76|488.56|485.76|488.56|485.76|488.32|485.52|0
1649219320000|2022-04-06 04:28:40|488.32|485.52|488.32|485.52|488.32|485.52|488.32|485.52|0
1649219330000|2022-04-06 04:28:50|488.45|485.65|488.56|485.76|488.56|485.76|488.45|485.65|0
1649219340000|2022-04-06 04:29:00|488.45|485.65|488.56|485.76|488.56|485.76|488.45|485.65|0
1649219370000|2022-04-06 04:29:30|488.8|486|488.8|486|488.8|486|488.8|486|0
1649219400000|2022-04-06 04:30:00|488.93|486.13|488.8|486|488.93|486.13|488.8|486|0
1649219410000|2022-04-06 04:30:10|488.56|485.76|488.56|485.76|488.56|485.76|488.56|485.76|0
1649219430000|2022-04-06 04:30:30|488.8|486|488.8|486|488.8|486|488.8|486|0
1649219450000|2022-04-06 04:30:50|488.93|486.13|488.93|486.13|488.93|486.13|488.93|486.13|0
1649219460000|2022-04-06 04:31:00|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1649219500000|2022-04-06 04:31:40|488.8|486|488.8|486|488.8|486|488.8|486|0
1649219510000|2022-04-06 04:31:50|488.93|486.13|488.8|486|488.93|486.13|488.8|486|0
1649219520000|2022-04-06 04:32:00|488.93|486.13|489.04|486.24|489.04|486.24|488.8|486|0
1649219630000|2022-04-06 04:33:50|489.52|486.72|489.76|486.96|489.76|486.96|489.52|486.72|0
1649219640000|2022-04-06 04:34:00|489.52|486.72|489.76|486.96|489.76|486.96|489.52|486.72|0
1649219650000|2022-04-06 04:34:10|489.52|486.72|489.52|486.72|489.52|486.72|489.52|486.72|0
1649219670000|2022-04-06 04:34:30|489.76|486.96|489.52|486.72|489.76|486.96|489.52|486.72|0
1649219680000|2022-04-06 04:34:40|489.28|486.48|489.28|486.48|489.28|486.48|489.28|486.48|0
1649219690000|2022-04-06 04:34:50|489.52|486.72|489.52|486.72|489.52|486.72|489.52|486.72|0
1649219710000|2022-04-06 04:35:10|489.76|486.96|489.76|486.96|489.76|486.96|489.76|486.96|0
1649219720000|2022-04-06 04:35:20|490|487.2|490.23|487.43|490.23|487.43|490|487.2|0
1649219730000|2022-04-06 04:35:30|490|487.2|490|487.2|490|487.2|490|487.2|0
1649219770000|2022-04-06 04:36:10|490.23|487.43|490.23|487.43|490.23|487.43|490.23|487.43|0
1649219780000|2022-04-06 04:36:20|490|487.2|490|487.2|490|487.2|490|487.2|0
1649219790000|2022-04-06 04:36:30|490.23|487.43|490|487.2|490.23|487.43|490|487.2|0
1649219800000|2022-04-06 04:36:40|490.23|487.43|490.23|487.43|490.23|487.43|490.23|487.43|0
1649219830000|2022-04-06 04:37:10|489.99|487.19|489.99|487.19|489.99|487.19|489.99|487.19|0
1649219890000|2022-04-06 04:38:10|490.23|487.43|489.99|487.19|490.23|487.43|489.99|487.19|0
1649219900000|2022-04-06 04:38:20|490.23|487.43|490.23|487.43|490.23|487.43|490.23|487.43|0
1649219950000|2022-04-06 04:39:10|490.47|487.67|490.23|487.43|490.47|487.67|490.23|487.43|0
1649219970000|2022-04-06 04:39:30|490.47|487.67|490.47|487.67|490.47|487.67|490.47|487.67|0
1649220000000|2022-04-06 04:40:00|490.23|487.43|490.23|487.43|490.23|487.43|490.23|487.43|0
1649220040000|2022-04-06 04:40:40|489.99|487.19|489.99|487.19|489.99|487.19|489.99|487.19|0
1649220050000|2022-04-06 04:40:50|489.76|486.96|489.76|486.96|489.76|486.96|489.76|486.96|0
1649220060000|2022-04-06 04:41:00|489.64|486.84|489.76|486.96|489.76|486.96|489.64|486.84|0
1649220100000|2022-04-06 04:41:40|489.52|486.72|489.64|486.84|489.64|486.84|489.52|486.72|0
1649220110000|2022-04-06 04:41:50|489.76|486.96|489.64|486.84|489.76|486.96|489.52|486.72|0
1649220120000|2022-04-06 04:42:00|489.76|486.96|489.76|486.96|489.76|486.96|489.76|486.96|0
1649220140000|2022-04-06 04:42:20|489.88|487.08|489.88|487.08|489.88|487.08|489.88|487.08|0
1649220150000|2022-04-06 04:42:30|489.99|487.19|489.88|487.08|489.99|487.19|489.88|487.08|0
1649220160000|2022-04-06 04:42:40|489.76|486.96|489.76|486.96|489.76|486.96|489.76|486.96|0
1649220240000|2022-04-06 04:44:00|489.52|486.72|489.52|486.72|489.52|486.72|489.28|486.48|0
1649220250000|2022-04-06 04:44:10|489.28|486.48|489.28|486.48|489.28|486.48|489.28|486.48|0
1649220260000|2022-04-06 04:44:20|489.52|486.72|489.52|486.72|489.52|486.72|489.52|486.72|0
1649220330000|2022-04-06 04:45:30|489.76|486.96|489.52|486.72|489.76|486.96|489.52|486.72|0
1649220350000|2022-04-06 04:45:50|489.28|486.48|489.28|486.48|489.28|486.48|489.28|486.48|0
1649220380000|2022-04-06 04:46:20|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1649220390000|2022-04-06 04:46:30|489.28|486.48|489.28|486.48|489.28|486.48|489.28|486.48|0
1649220410000|2022-04-06 04:46:50|489.16|486.36|489.28|486.48|489.28|486.48|489.16|486.36|0
1649220420000|2022-04-06 04:47:00|489.16|486.36|489.04|486.24|489.16|486.36|489.04|486.24|0
1649220430000|2022-04-06 04:47:10|488.92|486.12|488.8|486|488.92|486.12|488.8|486|0
1649220450000|2022-04-06 04:47:30|488.32|485.52|488.56|485.76|488.56|485.76|488.32|485.52|0
1649220460000|2022-04-06 04:47:40|488.8|486|488.8|486|488.8|486|488.8|486|0
1649220500000|2022-04-06 04:48:20|488.56|485.76|488.56|485.76|488.56|485.76|488.56|485.76|0
1649220510000|2022-04-06 04:48:30|488.8|486|488.8|486|488.8|486|488.8|486|0
1649220560000|2022-04-06 04:49:20|488.92|486.12|488.92|486.12|488.92|486.12|488.92|486.12|0
1649220570000|2022-04-06 04:49:30|488.8|486|488.8|486|488.8|486|488.8|486|0
1649220600000|2022-04-06 04:50:00|488.68|485.88|488.68|485.88|488.68|485.88|488.68|485.88|0
1649220610000|2022-04-06 04:50:10|488.56|485.76|488.56|485.76|488.56|485.76|488.56|485.76|0
1649220650000|2022-04-06 04:50:50|488.8|486|488.8|486|488.8|486|488.8|486|0
1649220700000|2022-04-06 04:51:40|488.92|486.12|489.04|486.24|489.04|486.24|488.92|486.12|0
1649220720000|2022-04-06 04:52:00|489.28|486.48|489.28|486.48|489.28|486.48|489.28|486.48|0
1649220740000|2022-04-06 04:52:20|489.52|486.72|489.28|486.48|489.52|486.72|489.28|486.48|0
1649220790000|2022-04-06 04:53:10|489.52|486.72|489.52|486.72|489.52|486.72|489.52|486.72|0
1649220820000|2022-04-06 04:53:40|489.28|486.48|489.52|486.72|489.52|486.72|489.28|486.48|0
1649220860000|2022-04-06 04:54:20|489.64|486.84|489.64|486.84|489.64|486.84|489.64|486.84|0
1649220870000|2022-04-06 04:54:30|489.52|486.72|489.52|486.72|489.52|486.72|489.52|486.72|0
1649220930000|2022-04-06 04:55:30|489.51|486.71|489.51|486.71|489.51|486.71|489.51|486.71|0
1649220990000|2022-04-06 04:56:30|489.28|486.48|489.28|486.48|489.28|486.48|489.28|486.48|0
1649221010000|2022-04-06 04:56:50|489.16|486.36|489.04|486.24|489.16|486.36|489.04|486.24|0
1649221040000|2022-04-06 04:57:20|488.8|486|489.04|486.24|489.04|486.24|488.8|486|0
1649221050000|2022-04-06 04:57:30|489.28|486.48|489.28|486.48|489.28|486.48|489.28|486.48|0
1649221060000|2022-04-06 04:57:40|489.51|486.71|489.51|486.71|489.51|486.71|489.51|486.71|0
1649221070000|2022-04-06 04:57:50|489.28|486.48|489.28|486.48|489.28|486.48|489.16|486.36|0
1649221080000|2022-04-06 04:58:00|489.51|486.71|489.28|486.48|489.51|486.71|489.28|486.48|0
1649221120000|2022-04-06 04:58:40|489.16|486.36|489.28|486.48|489.28|486.48|489.04|486.24|0
1649221160000|2022-04-06 04:59:20|489.16|486.36|489.16|486.36|489.16|486.36|489.16|486.36|0
1649221170000|2022-04-06 04:59:30|489.28|486.48|489.28|486.48|489.28|486.48|489.16|486.36|0
1649221180000|2022-04-06 04:59:40|489.51|486.71|489.51|486.71|489.51|486.71|489.51|486.71|0
1649221190000|2022-04-06 04:59:50|489.64|486.84|489.51|486.71|489.64|486.84|489.51|486.71|0
1649221200000|2022-04-06 05:00:00|489.28|486.48|489.28|486.48|489.28|486.48|489.28|486.48|0
1649221210000|2022-04-06 05:00:10|489.51|486.71|489.51|486.71|489.51|486.71|489.4|486.6|0
1649221220000|2022-04-06 05:00:20|489.28|486.48|489.51|486.71|489.51|486.71|489.28|486.48|0
1649221230000|2022-04-06 05:00:30|489.28|486.48|489.04|486.24|489.28|486.48|489.04|486.24|0
1649221240000|2022-04-06 05:00:40|489.28|486.48|489.28|486.48|489.28|486.48|489.28|486.48|0
1649221270000|2022-04-06 05:01:10|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1649221320000|2022-04-06 05:02:00|489.28|486.48|488.56|485.76|489.28|486.48|488.56|485.76|0
1649221330000|2022-04-06 05:02:10|488.8|486|488.8|486|488.8|486|488.8|486|0
1649221340000|2022-04-06 05:02:20|488.56|485.76|488.56|485.76|488.56|485.76|488.56|485.76|0
1649221360000|2022-04-06 05:02:40|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1649221370000|2022-04-06 05:02:50|489.28|486.48|489.04|486.24|489.28|486.48|489.04|486.24|0
1649221380000|2022-04-06 05:03:00|488.8|486|489.04|486.24|489.04|486.24|488.8|486|0
1649221390000|2022-04-06 05:03:10|489.51|486.71|489.51|486.71|489.51|486.71|489.51|486.71|0
1649221410000|2022-04-06 05:03:30|489.28|486.48|489.28|486.48|489.28|486.48|489.28|486.48|0
1649221430000|2022-04-06 05:03:50|489.04|486.24|489.04|486.24|489.04|486.24|489.04|486.24|0
1649221440000|2022-04-06 05:04:00|488.8|486|488.8|486|488.8|486|488.8|486|0
1649221450000|2022-04-06 05:04:10|488.56|485.76|488.32|485.52|488.56|485.76|488.32|485.52|0
1649221460000|2022-04-06 05:04:20|488.21|485.41|487.84|485.04|488.21|485.41|487.84|485.04|0
1649221500000|2022-04-06 05:05:00|488.08|485.28|488.32|485.52|488.56|485.76|488.08|485.28|0
1649221540000|2022-04-06 05:05:40|488.56|485.76|488.56|485.76|488.56|485.76|488.56|485.76|0
1649221550000|2022-04-06 05:05:50|488.8|486|488.8|486|488.8|486|488.8|486|0
1649221560000|2022-04-06 05:06:00|488.56|485.76|488.32|485.52|488.56|485.76|488.32|485.52|0
1649221570000|2022-04-06 05:06:10|488.08|485.28|488.08|485.28|488.08|485.28|488.08|485.28|0
1649221590000|2022-04-06 05:06:30|487.97|485.17|487.84|485.04|487.97|485.17|487.84|485.04|0
1649221620000|2022-04-06 05:07:00|488.08|485.28|488.08|485.28|488.08|485.28|488.08|485.28|0
1649221630000|2022-04-06 05:07:10|487.84|485.04|488.08|485.28|488.08|485.28|487.84|485.04|0
1649221640000|2022-04-06 05:07:20|487.84|485.04|487.84|485.04|487.84|485.04|487.84|485.04|0
1649221650000|2022-04-06 05:07:30|487.6|484.8|487.6|484.8|487.6|484.8|487.6|484.8|0
1649221660000|2022-04-06 05:07:40|487.36|484.56|487.36|484.56|487.36|484.56|487.36|484.56|0
1649221680000|2022-04-06 05:08:00|487.13|484.33|486.89|484.09|487.13|484.33|486.89|484.09|0
1649221700000|2022-04-06 05:08:20|486.65|483.85|486.65|483.85|486.65|483.85|486.65|483.85|0
1649221710000|2022-04-06 05:08:30|486.41|483.61|486.41|483.61|486.41|483.61|486.41|483.61|0
1649221730000|2022-04-06 05:08:50|486.17|483.37|486.17|483.37|486.17|483.37|486.17|483.37|0
1649221740000|2022-04-06 05:09:00|485.93|483.13|485.93|483.13|485.93|483.13|485.93|483.13|0
1649221750000|2022-04-06 05:09:10|485.69|482.89|485.69|482.89|485.69|482.89|485.69|482.89|0
1649221760000|2022-04-06 05:09:20|485.46|482.66|485.22|482.42|485.46|482.66|485.22|482.42|0
1649221780000|2022-04-06 05:09:40|485.46|482.66|485.69|482.89|485.69|482.89|485.46|482.66|0
1649221800000|2022-04-06 05:10:00|485.46|482.66|485.69|482.89|485.69|482.89|485.46|482.66|0
1649221810000|2022-04-06 05:10:10|485.93|483.13|486.17|483.37|486.17|483.37|485.93|483.13|0
1649221830000|2022-04-06 05:10:30|486.41|483.61|486.41|483.61|486.41|483.61|486.41|483.61|0
1649221840000|2022-04-06 05:10:40|486.17|483.37|486.17|483.37|486.17|483.37|486.17|483.37|0
1649221860000|2022-04-06 05:11:00|485.93|483.13|486.06|483.26|486.06|483.26|485.93|483.13|0
1649221870000|2022-04-06 05:11:10|486.17|483.37|486.41|483.61|486.41|483.61|486.17|483.37|0
1649221880000|2022-04-06 05:11:20|486.65|483.85|486.65|483.85|486.65|483.85|486.65|483.85|0
1649221900000|2022-04-06 05:11:40|486.53|483.73|486.65|483.85|486.65|483.85|486.53|483.73|0
1649221910000|2022-04-06 05:11:50|486.89|484.09|486.89|484.09|486.89|484.09|486.89|484.09|0
1649221920000|2022-04-06 05:12:00|486.65|483.85|486.41|483.61|486.65|483.85|486.41|483.61|0
1649221930000|2022-04-06 05:12:10|486.17|483.37|486.17|483.37|486.17|483.37|486.17|483.37|0
1649221950000|2022-04-06 05:12:30|486.29|483.49|486.17|483.37|486.29|483.49|486.17|483.37|0
1649221960000|2022-04-06 05:12:40|486.41|483.61|486.41|483.61|486.41|483.61|486.41|483.61|0
1649221970000|2022-04-06 05:12:50|486.65|483.85|486.65|483.85|486.65|483.85|486.65|483.85|0
1649221990000|2022-04-06 05:13:10|486.41|483.61|486.65|483.85|486.65|483.85|486.41|483.61|0
1649222020000|2022-04-06 05:13:40|486.41|483.61|486.41|483.61|486.41|483.61|486.41|483.61|0
1649222040000|2022-04-06 05:14:00|486.17|483.37|486.41|483.61|486.41|483.61|486.17|483.37|0
1649222050000|2022-04-06 05:14:10|486.29|483.49|486.41|483.61|486.41|483.61|486.29|483.49|0
1649222060000|2022-04-06 05:14:20|486.53|483.73|486.65|483.85|486.65|483.85|486.53|483.73|0
1649222100000|2022-04-06 05:15:00|486.41|483.61|486.41|483.61|486.41|483.61|486.41|483.61|0
1649222120000|2022-04-06 05:15:20|486.17|483.37|486.06|483.26|486.17|483.37|486.06|483.26|0
1649222130000|2022-04-06 05:15:30|486.17|483.37|485.93|483.13|486.17|483.37|485.93|483.13|0
1649222140000|2022-04-06 05:15:40|485.69|482.89|485.45|482.65|485.69|482.89|485.45|482.65|0
1649222150000|2022-04-06 05:15:50|485.22|482.42|485.22|482.42|485.22|482.42|485.22|482.42|0
1649222170000|2022-04-06 05:16:10|484.98|482.18|484.98|482.18|484.98|482.18|484.98|482.18|0
1649222200000|2022-04-06 05:16:40|485.22|482.42|484.98|482.18|485.22|482.42|484.98|482.18|0
1649222220000|2022-04-06 05:17:00|485.22|482.42|484.74|481.94|485.22|482.42|484.74|481.94|0
1649222240000|2022-04-06 05:17:20|484.98|482.18|484.74|481.94|484.98|482.18|484.74|481.94|0
1649222250000|2022-04-06 05:17:30|484.5|481.7|484.5|481.7|484.74|481.94|484.5|481.7|0
1649222260000|2022-04-06 05:17:40|484.39|481.59|484.39|481.59|484.39|481.59|484.39|481.59|0
1649222270000|2022-04-06 05:17:50|484.26|481.46|484.5|481.7|484.5|481.7|484.26|481.46|0
1649222280000|2022-04-06 05:18:00|484.26|481.46|484.26|481.46|484.26|481.46|484.15|481.35|0
1649222300000|2022-04-06 05:18:20|484.15|481.35|484.26|481.46|484.26|481.46|484.02|481.22|0
1649222340000|2022-04-06 05:19:00|484.5|481.7|484.5|481.7|484.5|481.7|484.5|481.7|0
1649222350000|2022-04-06 05:19:10|484.26|481.46|484.26|481.46|484.74|481.94|484.26|481.46|0
1649222360000|2022-04-06 05:19:20|484.39|481.59|484.26|481.46|484.39|481.59|484.26|481.46|0
1649222370000|2022-04-06 05:19:30|484.39|481.59|484.5|481.7|484.5|481.7|484.39|481.59|0
1649222400000|2022-04-06 05:20:00|484.74|481.94|484.74|481.94|484.74|481.94|484.74|481.94|0
1649222410000|2022-04-06 05:20:10|484.5|481.7|484.5|481.7|484.74|481.94|484.5|481.7|0
1649222440000|2022-04-06 05:20:40|484.62|481.82|484.74|481.94|484.74|481.94|484.62|481.82|0
1649222450000|2022-04-06 05:20:50|484.62|481.82|484.62|481.82|484.62|481.82|484.5|481.7|0
1649222460000|2022-04-06 05:21:00|484.5|481.7|484.74|481.94|484.74|481.94|484.5|481.7|0
1649222470000|2022-04-06 05:21:10|484.98|482.18|484.98|482.18|484.98|482.18|484.98|482.18|0
1649222480000|2022-04-06 05:21:20|484.5|481.7|484.5|481.7|484.5|481.7|484.5|481.7|0
1649222500000|2022-04-06 05:21:40|484.26|481.46|484.26|481.46|484.26|481.46|484.26|481.46|0
1649222520000|2022-04-06 05:22:00|484.5|481.7|484.74|481.94|484.74|481.94|484.5|481.7|0
1649222530000|2022-04-06 05:22:10|484.98|482.18|484.98|482.18|484.98|482.18|484.98|482.18|0
1649222550000|2022-04-06 05:22:30|484.74|481.94|484.74|481.94|484.74|481.94|484.74|481.94|0
1649222560000|2022-04-06 05:22:40|484.5|481.7|484.74|481.94|484.74|481.94|484.5|481.7|0
1649222570000|2022-04-06 05:22:50|484.5|481.7|484.5|481.7|484.5|481.7|484.5|481.7|0
1649222580000|2022-04-06 05:23:00|484.74|481.94|484.74|481.94|484.74|481.94|484.74|481.94|0
1649222590000|2022-04-06 05:23:10|484.5|481.7|484.5|481.7|484.5|481.7|484.5|481.7|0
1649222600000|2022-04-06 05:23:20|484.74|481.94|484.74|481.94|484.74|481.94|484.74|481.94|0
1649222620000|2022-04-06 05:23:40|484.5|481.7|484.5|481.7|484.5|481.7|484.5|481.7|0
1649222650000|2022-04-06 05:24:10|484.26|481.46|484.26|481.46|484.26|481.46|484.26|481.46|0
1649222660000|2022-04-06 05:24:20|484.39|481.59|484.26|481.46|484.5|481.7|484.26|481.46|0
1649222670000|2022-04-06 05:24:30|483.78|480.98|483.78|480.98|483.78|480.98|483.78|480.98|0
1649222680000|2022-04-06 05:24:40|484.02|481.22|484.02|481.22|484.02|481.22|484.02|481.22|0
1649222700000|2022-04-06 05:25:00|483.78|480.98|484.02|481.22|484.02|481.22|483.78|480.98|0
1649222710000|2022-04-06 05:25:10|483.78|480.98|484.26|481.46|484.26|481.46|483.78|480.98|0
1649222720000|2022-04-06 05:25:20|484.5|481.7|484.02|481.22|484.5|481.7|484.02|481.22|0
1649222730000|2022-04-06 05:25:30|483.78|480.98|483.78|480.98|483.78|480.98|483.78|480.98|0
1649222750000|2022-04-06 05:25:50|484.02|481.22|483.91|481.11|484.02|481.22|483.91|481.11|0
1649222760000|2022-04-06 05:26:00|483.78|480.98|483.78|480.98|483.91|481.11|483.78|480.98|0
1649222770000|2022-04-06 05:26:10|484.02|481.22|483.78|480.98|484.02|481.22|483.78|480.98|0
1649222800000|2022-04-06 05:26:40|484.02|481.22|484.02|481.22|484.02|481.22|484.02|481.22|0
1649222810000|2022-04-06 05:26:50|483.91|481.11|483.78|480.98|483.91|481.11|483.78|480.98|0
1649222820000|2022-04-06 05:27:00|484.02|481.22|484.02|481.22|484.02|481.22|484.02|481.22|0
1649222830000|2022-04-06 05:27:10|483.55|480.75|483.07|480.27|483.55|480.75|483.07|480.27|0
1649222840000|2022-04-06 05:27:20|483.55|480.75|483.31|480.51|483.55|480.75|483.31|480.51|0
1649222860000|2022-04-06 05:27:40|483.55|480.75|483.31|480.51|483.55|480.75|483.31|480.51|0
1649222880000|2022-04-06 05:28:00|483.78|480.98|483.78|480.98|483.78|480.98|483.78|480.98|0
1649222900000|2022-04-06 05:28:20|484.02|481.22|484.02|481.22|484.15|481.35|484.02|481.22|0
1649222920000|2022-04-06 05:28:40|484.26|481.46|484.26|481.46|484.26|481.46|484.26|481.46|0
1649222930000|2022-04-06 05:28:50|484.02|481.22|484.02|481.22|484.02|481.22|484.02|481.22|0
1649222970000|2022-04-06 05:29:30|483.55|480.75|483.07|480.27|483.55|480.75|483.07|480.27|0
1649222990000|2022-04-06 05:29:50|482.83|480.03|482.83|480.03|482.83|480.03|482.83|480.03|0
1649223010000|2022-04-06 05:30:10|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1649223030000|2022-04-06 05:30:30|483.31|480.51|483.31|480.51|483.31|480.51|483.31|480.51|0
1649223050000|2022-04-06 05:30:50|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1649223060000|2022-04-06 05:31:00|483.19|480.39|483.07|480.27|483.19|480.39|483.07|480.27|0
1649223070000|2022-04-06 05:31:10|482.83|480.03|482.83|480.03|482.83|480.03|482.83|480.03|0
1649223090000|2022-04-06 05:31:30|482.72|479.92|482.59|479.79|482.72|479.92|482.59|479.79|0
1649223110000|2022-04-06 05:31:50|482.83|480.03|483.07|480.27|483.07|480.27|482.83|480.03|0
1649223120000|2022-04-06 05:32:00|483.31|480.51|483.31|480.51|483.31|480.51|483.31|480.51|0
1649223130000|2022-04-06 05:32:10|483.55|480.75|483.55|480.75|483.55|480.75|483.55|480.75|0
1649223140000|2022-04-06 05:32:20|483.31|480.51|483.31|480.51|483.31|480.51|483.31|480.51|0
1649223160000|2022-04-06 05:32:40|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1649223180000|2022-04-06 05:33:00|483.31|480.51|483.31|480.51|483.31|480.51|483.31|480.51|0
1649223220000|2022-04-06 05:33:40|483.43|480.63|483.55|480.75|483.55|480.75|483.43|480.63|0
1649223240000|2022-04-06 05:34:00|483.31|480.51|483.55|480.75|483.55|480.75|483.31|480.51|0
1649223250000|2022-04-06 05:34:10|483.31|480.51|483.31|480.51|483.55|480.75|483.31|480.51|0
1649223280000|2022-04-06 05:34:40|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1649223300000|2022-04-06 05:35:00|482.83|480.03|482.83|480.03|482.83|480.03|482.83|480.03|0
1649223330000|2022-04-06 05:35:30|483.07|480.27|482.83|480.03|483.07|480.27|482.83|480.03|0
1649223340000|2022-04-06 05:35:40|482.95|480.15|482.95|480.15|482.95|480.15|482.83|480.03|0
1649223350000|2022-04-06 05:35:50|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1649223380000|2022-04-06 05:36:20|482.83|480.03|482.83|480.03|482.83|480.03|482.83|480.03|0
1649223460000|2022-04-06 05:37:40|482.59|479.79|482.59|479.79|482.59|479.79|482.59|479.79|0
1649223480000|2022-04-06 05:38:00|482.35|479.55|482.12|479.32|482.35|479.55|482.12|479.32|0
1649223490000|2022-04-06 05:38:10|482.59|479.79|482.12|479.32|482.59|479.79|482.12|479.32|0
1649223560000|2022-04-06 05:39:20|482.35|479.55|482.35|479.55|482.35|479.55|482.35|479.55|0
1649223570000|2022-04-06 05:39:30|482.59|479.79|482.59|479.79|482.59|479.79|482.59|479.79|0
1649223580000|2022-04-06 05:39:40|482.83|480.03|483.07|480.27|483.07|480.27|482.83|480.03|0
1649223600000|2022-04-06 05:40:00|483.31|480.51|483.07|480.27|483.31|480.51|483.07|480.27|0
1649223610000|2022-04-06 05:40:10|482.83|480.03|482.83|480.03|482.83|480.03|482.83|480.03|0
1649223630000|2022-04-06 05:40:30|482.59|479.79|482.59|479.79|482.59|479.79|482.59|479.79|0
1649223650000|2022-04-06 05:40:50|482.83|480.03|482.83|480.03|482.83|480.03|482.83|480.03|0
1649223660000|2022-04-06 05:41:00|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1649223700000|2022-04-06 05:41:40|482.83|480.03|482.83|480.03|482.83|480.03|482.83|480.03|0
1649223720000|2022-04-06 05:42:00|483.07|480.27|483.31|480.51|483.31|480.51|483.07|480.27|0
1649223730000|2022-04-06 05:42:10|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1649223790000|2022-04-06 05:43:10|483.31|480.51|483.67|480.87|483.67|480.87|483.31|480.51|0
1649223800000|2022-04-06 05:43:20|483.78|480.98|483.78|480.98|483.78|480.98|483.78|480.98|0
1649223810000|2022-04-06 05:43:30|483.54|480.74|483.54|480.74|483.54|480.74|483.54|480.74|0
1649223840000|2022-04-06 05:44:00|483.78|480.98|483.78|480.98|483.78|480.98|483.54|480.74|0
1649223850000|2022-04-06 05:44:10|483.54|480.74|483.78|480.98|483.78|480.98|483.54|480.74|0
1649223870000|2022-04-06 05:44:30|484.02|481.22|484.02|481.22|484.02|481.22|484.02|481.22|0
1649223880000|2022-04-06 05:44:40|484.26|481.46|484.02|481.22|484.26|481.46|484.02|481.22|0
1649223900000|2022-04-06 05:45:00|484.26|481.46|484.02|481.22|484.26|481.46|484.02|481.22|0
1649223910000|2022-04-06 05:45:10|484.26|481.46|484.02|481.22|484.26|481.46|484.02|481.22|0
1649223930000|2022-04-06 05:45:30|484.26|481.46|484.26|481.46|484.26|481.46|484.26|481.46|0
1649223940000|2022-04-06 05:45:40|484.02|481.22|484.02|481.22|484.02|481.22|484.02|481.22|0
1649223960000|2022-04-06 05:46:00|484.26|481.46|484.26|481.46|484.26|481.46|484.26|481.46|0
1649223970000|2022-04-06 05:46:10|484.02|481.22|484.02|481.22|484.02|481.22|484.02|481.22|0
1649223980000|2022-04-06 05:46:20|483.83|481.03|483.83|481.03|483.83|481.03|483.83|481.03|0
1649224000000|2022-04-06 05:46:40|484.07|481.27|484.07|481.27|484.07|481.27|484.07|481.27|0
1649224030000|2022-04-06 05:47:10|484.3|481.5|484.3|481.5|484.3|481.5|484.3|481.5|0
1649224040000|2022-04-06 05:47:20|484.07|481.27|484.07|481.27|484.07|481.27|484.07|481.27|0
1649224050000|2022-04-06 05:47:30|484.3|481.5|483.54|480.74|484.3|481.5|483.54|480.74|0
1649224060000|2022-04-06 05:47:40|483.08|480.28|483.08|480.28|483.08|480.28|483.08|480.28|0
1649224070000|2022-04-06 05:47:50|483.32|480.52|483.32|480.52|483.32|480.52|483.32|480.52|0
1649224080000|2022-04-06 05:48:00|483.51|480.71|483.68|480.88|483.75|480.95|483.51|480.71|0
1649224090000|2022-04-06 05:48:10|484|481.2|484|481.2|484|481.2|484|481.2|0
1649224100000|2022-04-06 05:48:20|483.89|481.09|484.24|481.44|484.24|481.44|483.89|481.09|0
1649224110000|2022-04-06 05:48:30|484|481.2|484|481.2|484|481.2|484|481.2|0
1649224130000|2022-04-06 05:48:50|484.24|481.44|484.24|481.44|484.24|481.44|484|481.2|0
1649224160000|2022-04-06 05:49:20|484|481.2|484|481.2|484|481.2|484|481.2|0
1649224170000|2022-04-06 05:49:30|484.24|481.44|484.24|481.44|484.24|481.44|484.24|481.44|0
1649224180000|2022-04-06 05:49:40|484.48|481.68|484.48|481.68|484.48|481.68|484.48|481.68|0
1649224190000|2022-04-06 05:49:50|484.24|481.44|484.24|481.44|484.24|481.44|484.24|481.44|0
1649224210000|2022-04-06 05:50:10|484|481.2|484|481.2|484|481.2|484|481.2|0
1649224220000|2022-04-06 05:50:20|483.76|480.96|484|481.2|484|481.2|483.76|480.96|0
1649224240000|2022-04-06 05:50:40|484.24|481.44|484.24|481.44|484.24|481.44|484.24|481.44|0
1649224260000|2022-04-06 05:51:00|484.48|481.68|484.24|481.44|484.48|481.68|484.24|481.44|0
1649224300000|2022-04-06 05:51:40|484|481.2|484.24|481.44|484.24|481.44|484|481.2|0
1649224320000|2022-04-06 05:52:00|484.48|481.68|484.48|481.68|484.48|481.68|484.48|481.68|0
1649224330000|2022-04-06 05:52:10|484.24|481.44|484.48|481.68|484.48|481.68|484.24|481.44|0
1649224380000|2022-04-06 05:53:00|484.37|481.57|484.24|481.44|484.37|481.57|484.24|481.44|0
1649224390000|2022-04-06 05:53:10|484.48|481.68|484.48|481.68|484.48|481.68|484.48|481.68|0
1649224420000|2022-04-06 05:53:40|484.72|481.92|484.72|481.92|484.72|481.92|484.72|481.92|0
1649224440000|2022-04-06 05:54:00|484.96|482.16|484.96|482.16|484.96|482.16|484.96|482.16|0
1649224450000|2022-04-06 05:54:10|484.72|481.92|484.72|481.92|484.72|481.92|484.72|481.92|0
1649224460000|2022-04-06 05:54:20|484.48|481.68|484.48|481.68|484.48|481.68|484.48|481.68|0
1649224480000|2022-04-06 05:54:40|484.24|481.44|484.48|481.68|484.48|481.68|484.24|481.44|0
1649224490000|2022-04-06 05:54:50|484.61|481.81|484.48|481.68|484.72|481.92|484.48|481.68|0
1649224500000|2022-04-06 05:55:00|484.72|481.92|484.72|481.92|484.72|481.92|484.72|481.92|0
1649224520000|2022-04-06 05:55:20|484.96|482.16|485.44|482.64|485.44|482.64|484.96|482.16|0
1649224530000|2022-04-06 05:55:30|485.2|482.4|484.72|481.92|485.2|482.4|484.72|481.92|0
1649224540000|2022-04-06 05:55:40|484.96|482.16|484.96|482.16|484.96|482.16|484.96|482.16|0
1649224550000|2022-04-06 05:55:50|485.08|482.28|485.08|482.28|485.08|482.28|485.08|482.28|0
1649224560000|2022-04-06 05:56:00|484.96|482.16|484.96|482.16|484.96|482.16|484.96|482.16|0
1649224570000|2022-04-06 05:56:10|485.08|482.28|484.96|482.16|485.08|482.28|484.96|482.16|0
1649224580000|2022-04-06 05:56:20|484.72|481.92|484.72|481.92|484.72|481.92|484.72|481.92|0
1649224590000|2022-04-06 05:56:30|484.96|482.16|485.2|482.4|485.2|482.4|484.96|482.16|0
1649224600000|2022-04-06 05:56:40|484.96|482.16|485.44|482.64|485.44|482.64|484.96|482.16|0
1649224610000|2022-04-06 05:56:50|485.32|482.52|485.2|482.4|485.32|482.52|485.2|482.4|0
1649224620000|2022-04-06 05:57:00|485.44|482.64|485.44|482.64|485.68|482.88|485.44|482.64|0
1649224640000|2022-04-06 05:57:20|485.2|482.4|485.44|482.64|485.44|482.64|485.2|482.4|0
1649224660000|2022-04-06 05:57:40|485.2|482.4|485.2|482.4|485.2|482.4|485.2|482.4|0
1649224670000|2022-04-06 05:57:50|485.44|482.64|485.68|482.88|485.68|482.88|485.44|482.64|0
1649224680000|2022-04-06 05:58:00|485.44|482.64|485.44|482.64|485.44|482.64|485.44|482.64|0
1649224690000|2022-04-06 05:58:10|485.68|482.88|485.68|482.88|485.68|482.88|485.56|482.76|0
1649224700000|2022-04-06 05:58:20|485.56|482.76|485.8|483|485.8|483|485.56|482.76|0
1649224710000|2022-04-06 05:58:30|485.92|483.12|485.92|483.12|485.92|483.12|485.92|483.12|0
1649224720000|2022-04-06 05:58:40|486.16|483.36|486.16|483.36|486.16|483.36|486.16|483.36|0
1649224740000|2022-04-06 05:59:00|486.4|483.6|486.16|483.36|486.4|483.6|486.16|483.36|0
1649224750000|2022-04-06 05:59:10|485.92|483.12|485.92|483.12|485.92|483.12|485.92|483.12|0
1649224760000|2022-04-06 05:59:20|486.16|483.36|485.92|483.12|486.16|483.36|485.92|483.12|0
1649224770000|2022-04-06 05:59:30|485.68|482.88|486.16|483.36|486.16|483.36|485.68|482.88|0
1649224780000|2022-04-06 05:59:40|486.4|483.6|486.4|483.6|486.4|483.6|486.4|483.6|0
1649224790000|2022-04-06 05:59:50|486.16|483.36|485.92|483.12|486.28|483.48|485.92|483.12|0
1649224800000|2022-04-06 06:00:00|486.4|483.6|485.92|483.12|486.4|483.6|485.92|483.12|0
1649224810000|2022-04-06 06:00:10|486.16|483.36|485.92|483.12|486.16|483.36|485.92|483.12|0
1649224820000|2022-04-06 06:00:20|485.68|482.88|485.44|482.64|485.68|482.88|485.2|482.4|0
1649224830000|2022-04-06 06:00:30|485.2|482.4|485.2|482.4|485.2|482.4|485.2|482.4|0
1649224840000|2022-04-06 06:00:40|485.44|482.64|485.2|482.4|485.44|482.64|485.2|482.4|0
1649224850000|2022-04-06 06:00:50|484.96|482.16|484.96|482.16|485.2|482.4|484.96|482.16|0
1649224860000|2022-04-06 06:01:00|484.72|481.92|484.72|481.92|484.72|481.92|484.61|481.81|0
1649224870000|2022-04-06 06:01:10|485.2|482.4|485.68|482.88|485.68|482.88|485.2|482.4|0
1649224880000|2022-04-06 06:01:20|485.92|483.12|485.92|483.12|485.92|483.12|485.92|483.12|0
1649224890000|2022-04-06 06:01:30|486.16|483.36|486.16|483.36|486.16|483.36|486.16|483.36|0
1649224910000|2022-04-06 06:01:50|486.4|483.6|486.16|483.36|486.4|483.6|486.16|483.36|0
1649224920000|2022-04-06 06:02:00|485.92|483.12|485.92|483.12|485.92|483.12|485.92|483.12|0
1649224930000|2022-04-06 06:02:10|485.56|482.76|485.92|483.12|485.92|483.12|485.44|482.64|0
1649224940000|2022-04-06 06:02:20|485.68|482.88|485.92|483.12|485.92|483.12|485.68|482.88|0
1649224960000|2022-04-06 06:02:40|485.68|482.88|485.2|482.4|485.68|482.88|485.2|482.4|0
1649224970000|2022-04-06 06:02:50|484.72|481.92|484.72|481.92|484.96|482.16|484.72|481.92|0
1649224980000|2022-04-06 06:03:00|484.96|482.16|484.72|481.92|484.96|482.16|484.72|481.92|0
1649224990000|2022-04-06 06:03:10|484.96|482.16|484.48|481.68|484.96|482.16|484.48|481.68|0
1649225000000|2022-04-06 06:03:20|484.6|481.8|484.48|481.68|484.72|481.92|484.48|481.68|0
1649225010000|2022-04-06 06:03:30|484.72|481.92|485.44|482.64|485.44|482.64|484.72|481.92|0
1649225020000|2022-04-06 06:03:40|485.2|482.4|485.2|482.4|485.44|482.64|485.2|482.4|0
1649225030000|2022-04-06 06:03:50|485.32|482.52|485.32|482.52|485.44|482.64|485.2|482.4|0
1649225040000|2022-04-06 06:04:00|484.96|482.16|484.72|481.92|484.96|482.16|484.48|481.68|0
1649225050000|2022-04-06 06:04:10|484.48|481.68|484.48|481.68|484.48|481.68|484.48|481.68|0
1649225060000|2022-04-06 06:04:20|484.24|481.44|484.72|481.92|484.72|481.92|484.24|481.44|0
1649225070000|2022-04-06 06:04:30|484.48|481.68|484.96|482.16|484.96|482.16|484.48|481.68|0
1649225080000|2022-04-06 06:04:40|484.72|481.92|484.72|481.92|484.72|481.92|484.72|481.92|0
1649225090000|2022-04-06 06:04:50|484.48|481.68|484.72|481.92|484.72|481.92|484.48|481.68|0
1649225100000|2022-04-06 06:05:00|485.2|482.4|485.68|482.88|485.68|482.88|485.2|482.4|0
1649225110000|2022-04-06 06:05:10|485.44|482.64|485.44|482.64|485.44|482.64|485.44|482.64|0
1649225130000|2022-04-06 06:05:30|485.68|482.88|485.68|482.88|485.68|482.88|485.68|482.88|0
1649225150000|2022-04-06 06:05:50|485.92|483.12|485.92|483.12|485.92|483.12|485.92|483.12|0
1649225160000|2022-04-06 06:06:00|486.16|483.36|485.8|483|486.16|483.36|485.68|482.88|0
1649225170000|2022-04-06 06:06:10|485.68|482.88|485.68|482.88|485.68|482.88|485.68|482.88|0
1649225180000|2022-04-06 06:06:20|485.44|482.64|485.68|482.88|485.68|482.88|485.44|482.64|0
1649225190000|2022-04-06 06:06:30|485.92|483.12|486.16|483.36|486.16|483.36|485.92|483.12|0
1649225200000|2022-04-06 06:06:40|486.4|483.6|486.4|483.6|486.4|483.6|486.4|483.6|0
1649225210000|2022-04-06 06:06:50|486.39|483.59|486.39|483.59|486.39|483.59|486.39|483.59|0
1649225220000|2022-04-06 06:07:00|486.16|483.36|486.39|483.59|486.39|483.59|486.16|483.36|0
1649225230000|2022-04-06 06:07:10|486.28|483.48|485.92|483.12|486.39|483.59|485.92|483.12|0
1649225240000|2022-04-06 06:07:20|486.16|483.36|486.16|483.36|486.16|483.36|486.16|483.36|0
1649225250000|2022-04-06 06:07:30|486.39|483.59|486.39|483.59|486.39|483.59|486.16|483.36|0
1649225260000|2022-04-06 06:07:40|486.28|483.48|486.16|483.36|486.39|483.59|486.16|483.36|0
1649225270000|2022-04-06 06:07:50|485.92|483.12|485.68|482.88|485.92|483.12|485.68|482.88|0
1649225280000|2022-04-06 06:08:00|485.44|482.64|485.32|482.52|485.44|482.64|485.32|482.52|0
1649225290000|2022-04-06 06:08:10|485.2|482.4|485.2|482.4|485.2|482.4|485.2|482.4|0
1649225300000|2022-04-06 06:08:20|484.96|482.16|485.2|482.4|485.2|482.4|484.96|482.16|0
1649225320000|2022-04-06 06:08:40|485.08|482.28|485.2|482.4|485.2|482.4|485.08|482.28|0
1649225330000|2022-04-06 06:08:50|485.08|482.28|485.08|482.28|485.08|482.28|485.08|482.28|0
1649225340000|2022-04-06 06:09:00|485.2|482.4|485.2|482.4|485.2|482.4|485.08|482.28|0
1649225360000|2022-04-06 06:09:20|485.44|482.64|485.44|482.64|485.44|482.64|485.44|482.64|0
1649225370000|2022-04-06 06:09:30|485.2|482.4|485.2|482.4|485.2|482.4|485.2|482.4|0
1649225380000|2022-04-06 06:09:40|484.96|482.16|484.96|482.16|484.96|482.16|484.96|482.16|0
1649225390000|2022-04-06 06:09:50|484.72|481.92|484.96|482.16|484.96|482.16|484.72|481.92|0
1649225400000|2022-04-06 06:10:00|484.72|481.92|484.48|481.68|484.72|481.92|484.48|481.68|0
1649225410000|2022-04-06 06:10:10|484.72|481.92|484.48|481.68|484.72|481.92|484.48|481.68|0
1649225420000|2022-04-06 06:10:20|484.72|481.92|484.72|481.92|484.72|481.92|484.72|481.92|0
1649225440000|2022-04-06 06:10:40|484.96|482.16|484.72|481.92|484.96|482.16|484.72|481.92|0
1649225450000|2022-04-06 06:10:50|484.84|482.04|484.96|482.16|484.96|482.16|484.72|481.92|0
1649225460000|2022-04-06 06:11:00|484.72|481.92|484.72|481.92|484.72|481.92|484.72|481.92|0
1649225470000|2022-04-06 06:11:10|484.48|481.68|484.48|481.68|484.48|481.68|484.48|481.68|0
1649225490000|2022-04-06 06:11:30|484.72|481.92|484.72|481.92|484.72|481.92|484.72|481.92|0
1649225500000|2022-04-06 06:11:40|484.48|481.68|484.72|481.92|484.72|481.92|484.48|481.68|0
1649225510000|2022-04-06 06:11:50|484.48|481.68|484.48|481.68|484.72|481.92|484.48|481.68|0
1649225520000|2022-04-06 06:12:00|484.24|481.44|484.48|481.68|484.48|481.68|484.24|481.44|0
1649225530000|2022-04-06 06:12:10|484.36|481.56|484.24|481.44|484.36|481.56|484.24|481.44|0
1649225540000|2022-04-06 06:12:20|484|481.2|483.28|480.48|484|481.2|483.28|480.48|0
1649225550000|2022-04-06 06:12:30|483.52|480.72|483.52|480.72|483.52|480.72|483.52|480.72|0
1649225560000|2022-04-06 06:12:40|483.76|480.96|484|481.2|484.13|481.33|483.76|480.96|0
1649225580000|2022-04-06 06:13:00|483.76|480.96|484.24|481.44|484.24|481.44|483.76|480.96|0
1649225620000|2022-04-06 06:13:40|484.13|481.33|483.89|481.09|484.13|481.33|483.89|481.09|0
1649225630000|2022-04-06 06:13:50|483.76|480.96|483.52|480.72|483.76|480.96|483.52|480.72|0
1649225640000|2022-04-06 06:14:00|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1649225660000|2022-04-06 06:14:20|483.52|480.72|483.76|480.96|483.76|480.96|483.52|480.72|0
1649225670000|2022-04-06 06:14:30|483.52|480.72|483.52|480.72|483.52|480.72|483.52|480.72|0
1649225680000|2022-04-06 06:14:40|483.76|480.96|483.89|481.09|483.89|481.09|483.76|480.96|0
1649225690000|2022-04-06 06:14:50|484|481.2|484|481.2|484|481.2|483.76|480.96|0
1649225700000|2022-04-06 06:15:00|484.24|481.44|484|481.2|484.24|481.44|484|481.2|0
1649225720000|2022-04-06 06:15:20|484.24|481.44|484.48|481.68|484.48|481.68|484.24|481.44|0
1649225730000|2022-04-06 06:15:30|484.72|481.92|485.2|482.4|485.2|482.4|484.72|481.92|0
1649225740000|2022-04-06 06:15:40|484.96|482.16|484.96|482.16|484.96|482.16|484.96|482.16|0
1649225750000|2022-04-06 06:15:50|485.2|482.4|485.2|482.4|485.2|482.4|485.2|482.4|0
1649225760000|2022-04-06 06:16:00|484.96|482.16|484.72|481.92|484.96|482.16|484.72|481.92|0
1649225770000|2022-04-06 06:16:10|484.48|481.68|484.24|481.44|484.48|481.68|484.24|481.44|0
1649225780000|2022-04-06 06:16:20|484|481.2|484|481.2|484.24|481.44|484|481.2|0
1649225800000|2022-04-06 06:16:40|484.48|481.68|484.24|481.44|484.48|481.68|484.24|481.44|0
1649225810000|2022-04-06 06:16:50|484|481.2|483.76|480.96|484|481.2|483.76|480.96|0
1649225820000|2022-04-06 06:17:00|483.52|480.72|483.76|480.96|483.76|480.96|483.52|480.72|0
1649225830000|2022-04-06 06:17:10|483.52|480.72|483.52|480.72|483.52|480.72|483.52|480.72|0
1649225840000|2022-04-06 06:17:20|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1649225850000|2022-04-06 06:17:30|483.52|480.72|483.52|480.72|483.52|480.72|483.52|480.72|0
1649225860000|2022-04-06 06:17:40|483.76|480.96|483.52|480.72|483.76|480.96|483.52|480.72|0
1649225870000|2022-04-06 06:17:50|483.28|480.48|483.28|480.48|483.41|480.61|483.28|480.48|0
1649225880000|2022-04-06 06:18:00|483.17|480.37|482.93|480.13|483.17|480.37|482.93|480.13|0
1649225890000|2022-04-06 06:18:10|483.04|480.24|483.04|480.24|483.04|480.24|482.93|480.13|0
1649225900000|2022-04-06 06:18:20|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1649225920000|2022-04-06 06:18:40|483.17|480.37|483.28|480.48|483.28|480.48|483.17|480.37|0
1649225930000|2022-04-06 06:18:50|483.52|480.72|483.76|480.96|483.76|480.96|483.52|480.72|0
1649225940000|2022-04-06 06:19:00|483.52|480.72|483.52|480.72|483.65|480.85|483.52|480.72|0
1649225950000|2022-04-06 06:19:10|483.76|480.96|483.28|480.48|483.76|480.96|483.28|480.48|0
1649225960000|2022-04-06 06:19:20|483.52|480.72|483.28|480.48|483.52|480.72|483.04|480.24|0
1649225970000|2022-04-06 06:19:30|483.52|480.72|483.52|480.72|483.52|480.72|483.52|480.72|0
1649225980000|2022-04-06 06:19:40|483.41|480.61|483.52|480.72|483.52|480.72|483.41|480.61|0
1649225990000|2022-04-06 06:19:50|483.76|480.96|484.12|481.32|484.24|481.44|483.76|480.96|0
1649226000000|2022-04-06 06:20:00|484.24|481.44|484|481.2|484.24|481.44|484|481.2|0
1649226010000|2022-04-06 06:20:10|483.89|481.09|483.76|480.96|483.89|481.09|483.76|480.96|0
1649226030000|2022-04-06 06:20:30|483.52|480.72|483.65|480.85|483.65|480.85|483.52|480.72|0
1649226040000|2022-04-06 06:20:40|484|481.2|483.76|480.96|484|481.2|483.76|480.96|0
1649226050000|2022-04-06 06:20:50|483.52|480.72|483.76|480.96|483.76|480.96|483.52|480.72|0
1649226070000|2022-04-06 06:21:10|484.24|481.44|484.24|481.44|484.24|481.44|484.24|481.44|0
1649226080000|2022-04-06 06:21:20|484.48|481.68|484.48|481.68|484.48|481.68|484.48|481.68|0
1649226110000|2022-04-06 06:21:50|484.72|481.92|484.72|481.92|484.72|481.92|484.72|481.92|0
1649226120000|2022-04-06 06:22:00|484.24|481.44|484.24|481.44|484.24|481.44|484.24|481.44|0
1649226130000|2022-04-06 06:22:10|484.36|481.56|484.48|481.68|484.48|481.68|484.36|481.56|0
1649226190000|2022-04-06 06:23:10|484.24|481.44|484.48|481.68|484.48|481.68|484.24|481.44|0
1649226210000|2022-04-06 06:23:30|485.2|482.4|485.2|482.4|485.2|482.4|485.2|482.4|0
1649226220000|2022-04-06 06:23:40|485.32|482.52|485.2|482.4|485.32|482.52|485.2|482.4|0
1649226230000|2022-04-06 06:23:50|485.44|482.64|485.2|482.4|485.44|482.64|485.2|482.4|0
1649226240000|2022-04-06 06:24:00|485.32|482.52|485.2|482.4|485.32|482.52|485.2|482.4|0
1649226260000|2022-04-06 06:24:20|484.96|482.16|484.72|481.92|484.96|482.16|484.72|481.92|0
1649226270000|2022-04-06 06:24:30|484.84|482.04|484.84|482.04|484.84|482.04|484.84|482.04|0
1649226280000|2022-04-06 06:24:40|484.72|481.92|484.72|481.92|484.72|481.92|484.72|481.92|0
1649226300000|2022-04-06 06:25:00|484.48|481.68|484.24|481.44|484.48|481.68|484.24|481.44|0
1649226310000|2022-04-06 06:25:10|484|481.2|484|481.2|484.24|481.44|484|481.2|0
1649226320000|2022-04-06 06:25:20|484.24|481.44|484|481.2|484.24|481.44|484|481.2|0
1649226330000|2022-04-06 06:25:30|484.24|481.44|484|481.2|484.24|481.44|484|481.2|0
1649226340000|2022-04-06 06:25:40|484.24|481.44|484.24|481.44|484.24|481.44|484.24|481.44|0
1649226360000|2022-04-06 06:26:00|484.12|481.32|484|481.2|484.12|481.32|484|481.2|0
1649226380000|2022-04-06 06:26:20|484.12|481.32|484.24|481.44|484.24|481.44|484.12|481.32|0
1649226390000|2022-04-06 06:26:30|483.76|480.96|484|481.2|484|481.2|483.76|480.96|0
1649226410000|2022-04-06 06:26:50|483.88|481.08|483.76|480.96|484|481.2|483.76|480.96|0
1649226430000|2022-04-06 06:27:10|484|481.2|483.76|480.96|484|481.2|483.76|480.96|0
1649226440000|2022-04-06 06:27:20|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1649226450000|2022-04-06 06:27:30|483.04|480.24|483.04|480.24|483.04|480.24|483.04|480.24|0
1649226460000|2022-04-06 06:27:40|483.28|480.48|483.04|480.24|483.28|480.48|483.04|480.24|0
1649226470000|2022-04-06 06:27:50|482.8|480|482.8|480|482.8|480|482.8|480|0
1649226480000|2022-04-06 06:28:00|482.93|480.13|482.8|480|482.93|480.13|482.8|480|0
1649226490000|2022-04-06 06:28:10|482.56|479.76|482.69|479.89|482.8|480|482.56|479.76|0
1649226500000|2022-04-06 06:28:20|482.56|479.76|482.56|479.76|482.56|479.76|482.56|479.76|0
1649226510000|2022-04-06 06:28:30|482.32|479.52|482.32|479.52|482.32|479.52|482.32|479.52|0
1649226520000|2022-04-06 06:28:40|482.09|479.29|482.32|479.52|482.32|479.52|482.09|479.29|0
1649226530000|2022-04-06 06:28:50|482.21|479.41|482.32|479.52|482.32|479.52|482.21|479.41|0
1649226540000|2022-04-06 06:29:00|482.56|479.76|482.56|479.76|482.56|479.76|482.56|479.76|0
1649226550000|2022-04-06 06:29:10|483.04|480.24|483.41|480.61|483.41|480.61|483.04|480.24|0
1649226560000|2022-04-06 06:29:20|483.52|480.72|483.28|480.48|483.52|480.72|483.28|480.48|0
1649226570000|2022-04-06 06:29:30|483.52|480.72|483.52|480.72|483.52|480.72|483.28|480.48|0
1649226580000|2022-04-06 06:29:40|483.28|480.48|483.52|480.72|483.52|480.72|483.28|480.48|0
1649226590000|2022-04-06 06:29:50|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1649226600000|2022-04-06 06:30:00|483.04|480.24|483.04|480.24|483.04|480.24|483.04|480.24|0
1649226610000|2022-04-06 06:30:10|483.28|480.48|483.17|480.37|483.28|480.48|483.17|480.37|0
1649226620000|2022-04-06 06:30:20|483.28|480.48|483.41|480.61|483.52|480.72|483.28|480.48|0
1649226630000|2022-04-06 06:30:30|483.52|480.72|483.52|480.72|483.52|480.72|483.52|480.72|0
1649226640000|2022-04-06 06:30:40|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1649226650000|2022-04-06 06:30:50|483.52|480.72|483.52|480.72|483.52|480.72|483.52|480.72|0
1649226660000|2022-04-06 06:31:00|483.17|480.37|483.17|480.37|483.28|480.48|483.17|480.37|0
1649226670000|2022-04-06 06:31:10|483.28|480.48|483.41|480.61|483.41|480.61|483.28|480.48|0
1649226680000|2022-04-06 06:31:20|483.52|480.72|483.52|480.72|483.52|480.72|483.41|480.61|0
1649226700000|2022-04-06 06:31:40|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1649226710000|2022-04-06 06:31:50|483.04|480.24|483.28|480.48|483.28|480.48|483.04|480.24|0
1649226740000|2022-04-06 06:32:20|483.17|480.37|482.56|479.76|483.17|480.37|482.56|479.76|0
1649226750000|2022-04-06 06:32:30|482.32|479.52|482.56|479.76|482.56|479.76|482.32|479.52|0
1649226780000|2022-04-06 06:33:00|482.32|479.52|482.56|479.76|482.56|479.76|482.32|479.52|0
1649226790000|2022-04-06 06:33:10|482.8|480|482.56|479.76|482.8|480|482.56|479.76|0
1649226820000|2022-04-06 06:33:40|482.69|479.89|482.56|479.76|482.69|479.89|482.56|479.76|0
1649226840000|2022-04-06 06:34:00|482.8|480|482.32|479.52|482.8|480|482.32|479.52|0
1649226850000|2022-04-06 06:34:10|482.56|479.76|482.69|479.89|482.8|480|482.56|479.76|0
1649226860000|2022-04-06 06:34:20|482.56|479.76|482.56|479.76|482.56|479.76|482.45|479.65|0
1649226870000|2022-04-06 06:34:30|482.32|479.52|482.21|479.41|482.32|479.52|482.21|479.41|0
1649226880000|2022-04-06 06:34:40|482.32|479.52|482.09|479.29|482.32|479.52|482.09|479.29|0
1649226890000|2022-04-06 06:34:50|481.85|479.05|481.61|478.81|481.85|479.05|481.61|478.81|0
1649226900000|2022-04-06 06:35:00|481.37|478.57|481.61|478.81|481.61|478.81|481.37|478.57|0
1649226920000|2022-04-06 06:35:20|481.49|478.69|481.37|478.57|481.49|478.69|481.37|478.57|0
1649226930000|2022-04-06 06:35:30|481.61|478.81|481.61|478.81|481.61|478.81|481.61|478.81|0
1649226940000|2022-04-06 06:35:40|481.37|478.57|481.37|478.57|481.37|478.57|481.37|478.57|0
1649226960000|2022-04-06 06:36:00|481.73|478.93|481.13|478.33|481.73|478.93|481.13|478.33|0
1649226970000|2022-04-06 06:36:10|481.37|478.57|480.41|477.61|481.37|478.57|480.41|477.61|0
1649226980000|2022-04-06 06:36:20|480.65|477.85|479.93|477.13|480.65|477.85|479.93|477.13|0
1649226990000|2022-04-06 06:36:30|480.17|477.37|480.17|477.37|480.17|477.37|480.17|477.37|0
1649227000000|2022-04-06 06:36:40|479.93|477.13|480.17|477.37|480.17|477.37|479.7|476.9|0
1649227010000|2022-04-06 06:36:50|479.7|476.9|479.46|476.66|479.7|476.9|479.46|476.66|0
1649227020000|2022-04-06 06:37:00|479.22|476.42|479.46|476.66|479.46|476.66|479.22|476.42|0
1649227030000|2022-04-06 06:37:10|479.7|476.9|478.98|476.18|479.7|476.9|478.98|476.18|0
1649227040000|2022-04-06 06:37:20|479.22|476.42|479.46|476.66|479.46|476.66|479.22|476.42|0
1649227050000|2022-04-06 06:37:30|478.98|476.18|479.22|476.42|479.46|476.66|478.98|476.18|0
1649227060000|2022-04-06 06:37:40|479.46|476.66|479.46|476.66|479.46|476.66|479.46|476.66|0
1649227070000|2022-04-06 06:37:50|479.7|476.9|479.7|476.9|479.93|477.13|479.7|476.9|0
1649227080000|2022-04-06 06:38:00|479.46|476.66|479.46|476.66|479.46|476.66|479.46|476.66|0
1649227090000|2022-04-06 06:38:10|479.22|476.42|479.22|476.42|479.22|476.42|479.22|476.42|0
1649227100000|2022-04-06 06:38:20|478.98|476.18|479.22|476.42|479.22|476.42|478.98|476.18|0
1649227110000|2022-04-06 06:38:30|479.1|476.3|479.22|476.42|479.22|476.42|479.1|476.3|0
1649227130000|2022-04-06 06:38:50|478.98|476.18|478.98|476.18|478.98|476.18|478.98|476.18|0
1649227140000|2022-04-06 06:39:00|478.74|475.94|478.74|475.94|478.74|475.94|478.74|475.94|0
1649227150000|2022-04-06 06:39:10|478.63|475.83|478.98|476.18|478.98|476.18|478.63|475.83|0
1649227200000|2022-04-06 06:40:00|478.74|475.94|478.74|475.94|478.74|475.94|478.74|475.94|0
1649227220000|2022-04-06 06:40:20|478.98|476.18|478.98|476.18|478.98|476.18|478.98|476.18|0
1649227230000|2022-04-06 06:40:30|478.74|475.94|478.74|475.94|478.74|475.94|478.74|475.94|0
1649227240000|2022-04-06 06:40:40|478.26|475.46|478.74|475.94|478.74|475.94|478.26|475.46|0
1649227250000|2022-04-06 06:40:50|478.5|475.7|478.5|475.7|478.63|475.83|478.5|475.7|0
1649227260000|2022-04-06 06:41:00|478.26|475.46|478.26|475.46|478.26|475.46|478.02|475.22|0
1649227270000|2022-04-06 06:41:10|478.5|475.7|478.98|476.18|478.98|476.18|478.5|475.7|0
1649227280000|2022-04-06 06:41:20|478.5|475.7|478.5|475.7|478.62|475.82|478.5|475.7|0
1649227290000|2022-04-06 06:41:30|478.62|475.82|478.74|475.94|478.74|475.94|478.5|475.7|0
1649227300000|2022-04-06 06:41:40|478.98|476.18|478.74|475.94|478.98|476.18|478.74|475.94|0
1649227310000|2022-04-06 06:41:50|478.5|475.7|478.98|476.18|478.98|476.18|478.5|475.7|0
1649227320000|2022-04-06 06:42:00|478.74|475.94|478.62|475.82|478.74|475.94|478.62|475.82|0
1649227330000|2022-04-06 06:42:10|478.5|475.7|478.5|475.7|478.5|475.7|478.5|475.7|0
1649227340000|2022-04-06 06:42:20|478.39|475.59|478.26|475.46|478.39|475.59|478.26|475.46|0
1649227350000|2022-04-06 06:42:30|478.5|475.7|478.26|475.46|478.5|475.7|478.26|475.46|0
1649227360000|2022-04-06 06:42:40|478.39|475.59|478.26|475.46|478.39|475.59|478.26|475.46|0
1649227370000|2022-04-06 06:42:50|478.39|475.59|478.39|475.59|478.39|475.59|478.39|475.59|0
1649227380000|2022-04-06 06:43:00|478.26|475.46|478.26|475.46|478.5|475.7|478.26|475.46|0
1649227390000|2022-04-06 06:43:10|478.02|475.22|478.26|475.46|478.26|475.46|478.02|475.22|0
1649227400000|2022-04-06 06:43:20|478.39|475.59|478.5|475.7|478.5|475.7|478.26|475.46|0
1649227410000|2022-04-06 06:43:30|478.74|475.94|478.5|475.7|478.74|475.94|478.5|475.7|0
1649227440000|2022-04-06 06:44:00|478.26|475.46|478.26|475.46|478.5|475.7|478.26|475.46|0
1649227450000|2022-04-06 06:44:10|478.39|475.59|478.26|475.46|478.39|475.59|478.26|475.46|0
1649227460000|2022-04-06 06:44:20|478.5|475.7|478.26|475.46|478.5|475.7|478.26|475.46|0
1649227470000|2022-04-06 06:44:30|478.02|475.22|478.26|475.46|478.26|475.46|478.02|475.22|0
1649227480000|2022-04-06 06:44:40|478.02|475.22|478.26|475.46|478.26|475.46|478.02|475.22|0
1649227490000|2022-04-06 06:44:50|478.5|475.7|478.5|475.7|478.5|475.7|478.5|475.7|0
1649227500000|2022-04-06 06:45:00|478.26|475.46|478.02|475.22|478.26|475.46|478.02|475.22|0
1649227520000|2022-04-06 06:45:20|478.15|475.35|478.15|475.35|478.15|475.35|478.15|475.35|0
1649227530000|2022-04-06 06:45:30|478.26|475.46|478.62|475.82|478.62|475.82|478.26|475.46|0
1649227540000|2022-04-06 06:45:40|478.74|475.94|478.74|475.94|478.74|475.94|478.74|475.94|0
1649227560000|2022-04-06 06:46:00|478.98|476.18|478.98|476.18|478.98|476.18|478.98|476.18|0
1649227570000|2022-04-06 06:46:10|479.22|476.42|479.46|476.66|479.46|476.66|478.98|476.18|0
1649227580000|2022-04-06 06:46:20|479.22|476.42|479.34|476.54|479.46|476.66|479.22|476.42|0
1649227590000|2022-04-06 06:46:30|479.46|476.66|479.46|476.66|479.46|476.66|479.34|476.54|0
1649227600000|2022-04-06 06:46:40|479.22|476.42|479.22|476.42|479.22|476.42|479.22|476.42|0
1649227610000|2022-04-06 06:46:50|479.46|476.66|479.46|476.66|479.46|476.66|479.22|476.42|0
1649227620000|2022-04-06 06:47:00|479.22|476.42|479.46|476.66|479.46|476.66|479.22|476.42|0
1649227630000|2022-04-06 06:47:10|479.22|476.42|478.98|476.18|479.22|476.42|478.98|476.18|0
1649227640000|2022-04-06 06:47:20|479.22|476.42|479.46|476.66|479.46|476.66|479.22|476.42|0
1649227670000|2022-04-06 06:47:50|479.22|476.42|479.22|476.42|479.22|476.42|479.22|476.42|0
1649227690000|2022-04-06 06:48:10|479.34|476.54|479.46|476.66|479.46|476.66|479.34|476.54|0
1649227720000|2022-04-06 06:48:40|479.22|476.42|479.22|476.42|479.34|476.54|479.22|476.42|0
1649227730000|2022-04-06 06:48:50|479.46|476.66|479.22|476.42|479.46|476.66|479.22|476.42|0
1649227740000|2022-04-06 06:49:00|479.1|476.3|478.98|476.18|479.1|476.3|478.98|476.18|0
1649227750000|2022-04-06 06:49:10|479.22|476.42|479.1|476.3|479.22|476.42|479.1|476.3|0
1649227760000|2022-04-06 06:49:20|479.22|476.42|478.98|476.18|479.22|476.42|478.98|476.18|0
1649227770000|2022-04-06 06:49:30|479.22|476.42|478.98|476.18|479.22|476.42|478.98|476.18|0
1649227780000|2022-04-06 06:49:40|479.22|476.42|479.22|476.42|479.22|476.42|478.98|476.18|0
1649227790000|2022-04-06 06:49:50|479.45|476.65|479.45|476.65|479.45|476.65|479.45|476.65|0
1649227810000|2022-04-06 06:50:10|479.22|476.42|479.22|476.42|479.45|476.65|479.22|476.42|0
1649227820000|2022-04-06 06:50:20|479.45|476.65|479.22|476.42|479.45|476.65|479.22|476.42|0
1649227830000|2022-04-06 06:50:30|479.45|476.65|479.93|477.13|479.93|477.13|479.45|476.65|0
1649227840000|2022-04-06 06:50:40|480.17|477.37|480.17|477.37|480.17|477.37|480.17|477.37|0
1649227860000|2022-04-06 06:51:00|480.41|477.61|480.17|477.37|480.41|477.61|480.17|477.37|0
1649227870000|2022-04-06 06:51:10|480.41|477.61|480.41|477.61|480.41|477.61|480.41|477.61|0
1649227880000|2022-04-06 06:51:20|480.17|477.37|480.17|477.37|480.17|477.37|480.17|477.37|0
1649227890000|2022-04-06 06:51:30|479.93|477.13|479.93|477.13|479.93|477.13|479.93|477.13|0
1649227900000|2022-04-06 06:51:40|480.06|477.26|479.93|477.13|480.06|477.26|479.93|477.13|0
1649227910000|2022-04-06 06:51:50|480.06|477.26|479.93|477.13|480.06|477.26|479.93|477.13|0
1649227930000|2022-04-06 06:52:10|480.41|477.61|480.41|477.61|480.41|477.61|480.41|477.61|0
1649227940000|2022-04-06 06:52:20|480.53|477.73|480.53|477.73|480.53|477.73|480.53|477.73|0
1649227950000|2022-04-06 06:52:30|480.65|477.85|480.65|477.85|480.65|477.85|480.41|477.61|0
1649227970000|2022-04-06 06:52:50|480.89|478.09|480.89|478.09|480.89|478.09|480.89|478.09|0
1649227980000|2022-04-06 06:53:00|481.13|478.33|481.13|478.33|481.13|478.33|481.01|478.21|0
1649227990000|2022-04-06 06:53:10|480.89|478.09|481.13|478.33|481.13|478.33|480.89|478.09|0
1649228010000|2022-04-06 06:53:30|481.25|478.45|481.25|478.45|481.25|478.45|481.13|478.33|0
1649228020000|2022-04-06 06:53:40|481.13|478.33|481.37|478.57|481.37|478.57|481.13|478.33|0
1649228030000|2022-04-06 06:53:50|481.25|478.45|481.37|478.57|481.37|478.57|481.25|478.45|0
1649228060000|2022-04-06 06:54:20|481.6|478.8|481.84|479.04|481.84|479.04|481.6|478.8|0
1649228070000|2022-04-06 06:54:30|482.08|479.28|482.08|479.28|482.08|479.28|482.08|479.28|0
1649228090000|2022-04-06 06:54:50|482.32|479.52|482.32|479.52|482.32|479.52|482.32|479.52|0
1649228100000|2022-04-06 06:55:00|482.08|479.28|482.32|479.52|482.32|479.52|482.08|479.28|0
1649228110000|2022-04-06 06:55:10|482.08|479.28|482.32|479.52|482.32|479.52|482.08|479.28|0
1649228120000|2022-04-06 06:55:20|482.08|479.28|482.08|479.28|482.08|479.28|482.08|479.28|0
1649228130000|2022-04-06 06:55:30|481.84|479.04|481.84|479.04|481.84|479.04|481.84|479.04|0
1649228140000|2022-04-06 06:55:40|482.08|479.28|481.84|479.04|482.08|479.28|481.84|479.04|0
1649228150000|2022-04-06 06:55:50|481.73|478.93|481.49|478.69|481.73|478.93|481.49|478.69|0
1649228160000|2022-04-06 06:56:00|481.37|478.57|480.89|478.09|481.37|478.57|480.89|478.09|0
1649228170000|2022-04-06 06:56:10|480.65|477.85|480.89|478.09|480.89|478.09|480.65|477.85|0
1649228180000|2022-04-06 06:56:20|480.65|477.85|480.65|477.85|480.65|477.85|480.65|477.85|0
1649228220000|2022-04-06 06:57:00|480.53|477.73|480.65|477.85|480.65|477.85|480.53|477.73|0
1649228230000|2022-04-06 06:57:10|480.89|478.09|480.77|477.97|480.89|478.09|480.77|477.97|0
1649228240000|2022-04-06 06:57:20|480.65|477.85|480.65|477.85|480.65|477.85|480.65|477.85|0
1649228270000|2022-04-06 06:57:50|480.77|477.97|480.77|477.97|480.77|477.97|480.77|477.97|0
1649228280000|2022-04-06 06:58:00|480.65|477.85|480.65|477.85|480.65|477.85|480.65|477.85|0
1649228290000|2022-04-06 06:58:10|480.89|478.09|480.89|478.09|480.89|478.09|480.89|478.09|0
1649228310000|2022-04-06 06:58:30|481.01|478.21|481.01|478.21|481.01|478.21|481.01|478.21|0
1649228320000|2022-04-06 06:58:40|480.89|478.09|480.89|478.09|480.89|478.09|480.89|478.09|0
1649228330000|2022-04-06 06:58:50|481.13|478.33|480.65|477.85|481.13|478.33|480.65|477.85|0
1649228340000|2022-04-06 06:59:00|480.41|477.61|480.41|477.61|480.65|477.85|480.41|477.61|0
1649228350000|2022-04-06 06:59:10|480.53|477.73|480.65|477.85|480.65|477.85|480.53|477.73|0
1649228380000|2022-04-06 06:59:40|480.89|478.09|480.65|477.85|480.89|478.09|480.65|477.85|0
1649228390000|2022-04-06 06:59:50|480.89|478.09|481.13|478.33|481.13|478.33|480.89|478.09|0
1649228400000|2022-04-06 07:00:00|480.17|477.37|480.41|477.61|480.41|477.61|480.17|477.37|0
1649228410000|2022-04-06 07:00:10|480.17|477.37|480.77|477.97|480.77|477.97|480.17|477.37|0
1649228420000|2022-04-06 07:00:20|481.13|478.33|480.06|477.26|481.13|478.33|480.06|477.26|0
1649228430000|2022-04-06 07:00:30|480.17|477.37|479.69|476.89|480.17|477.37|479.69|476.89|0
1649228440000|2022-04-06 07:00:40|479.93|477.13|479.69|476.89|479.93|477.13|479.69|476.89|0
1649228450000|2022-04-06 07:00:50|479.93|477.13|480.17|477.37|480.41|477.61|479.93|477.13|0
1649228460000|2022-04-06 07:01:00|480.41|477.61|480.89|478.09|480.89|478.09|480.41|477.61|0
1649228470000|2022-04-06 07:01:10|481.13|478.33|481.13|478.33|481.36|478.56|481.01|478.21|0
1649228480000|2022-04-06 07:01:20|481.36|478.56|481.13|478.33|481.36|478.56|481.13|478.33|0
1649228490000|2022-04-06 07:01:30|481.25|478.45|481.13|478.33|481.25|478.45|480.89|478.09|0
1649228500000|2022-04-06 07:01:40|481.36|478.56|481.13|478.33|481.36|478.56|481.13|478.33|0
1649228510000|2022-04-06 07:01:50|480.89|478.09|481.13|478.33|481.13|478.33|480.89|478.09|0
1649228520000|2022-04-06 07:02:00|481.36|478.56|480.65|477.85|481.36|478.56|480.65|477.85|0
1649228530000|2022-04-06 07:02:10|480.89|478.09|481.13|478.33|481.13|478.33|480.65|477.85|0
1649228540000|2022-04-06 07:02:20|481.36|478.56|480.89|478.09|481.36|478.56|480.89|478.09|0
1649228550000|2022-04-06 07:02:30|481.13|478.33|481.13|478.33|481.36|478.56|481.13|478.33|0
1649228560000|2022-04-06 07:02:40|481.36|478.56|481.6|478.8|481.6|478.8|481.36|478.56|0
1649228570000|2022-04-06 07:02:50|481.84|479.04|481.6|478.8|481.84|479.04|481.6|478.8|0
1649228580000|2022-04-06 07:03:00|481.36|478.56|481.6|478.8|481.6|478.8|481.36|478.56|0
1649228590000|2022-04-06 07:03:10|481.36|478.56|481.13|478.33|481.36|478.56|481.13|478.33|0
1649228600000|2022-04-06 07:03:20|481.01|478.21|481.36|478.56|481.36|478.56|481.01|478.21|0
1649228610000|2022-04-06 07:03:30|481.6|478.8|481.6|478.8|481.6|478.8|481.6|478.8|0
1649228620000|2022-04-06 07:03:40|481.84|479.04|481.84|479.04|481.84|479.04|481.84|479.04|0
1649228630000|2022-04-06 07:03:50|482.08|479.28|482.08|479.28|482.08|479.28|482.08|479.28|0
1649228640000|2022-04-06 07:04:00|481.97|479.17|482.32|479.52|482.32|479.52|481.84|479.04|0
1649228650000|2022-04-06 07:04:10|482.56|479.76|483.28|480.48|483.28|480.48|482.56|479.76|0
1649228660000|2022-04-06 07:04:20|483.52|480.72|483.28|480.48|483.52|480.72|483.28|480.48|0
1649228670000|2022-04-06 07:04:30|483.52|480.72|483.76|480.96|483.76|480.96|483.52|480.72|0
1649228680000|2022-04-06 07:04:40|483.52|480.72|483.52|480.72|483.64|480.84|483.52|480.72|0
1649228690000|2022-04-06 07:04:50|483.76|480.96|483.52|480.72|483.76|480.96|483.52|480.72|0
1649228700000|2022-04-06 07:05:00|483.76|480.96|483.2|480.8|483.76|480.96|483.08|480.68|0
1649228710000|2022-04-06 07:05:10|483.08|480.68|483.56|481.16|483.56|481.16|483.08|480.68|0
1649228720000|2022-04-06 07:05:20|483.79|481.39|483.92|481.52|483.92|481.52|483.79|481.39|0
1649228730000|2022-04-06 07:05:30|484.03|481.63|483.79|481.39|484.03|481.63|483.79|481.39|0
1649228740000|2022-04-06 07:05:40|484.27|481.87|483.79|481.39|484.27|481.87|483.79|481.39|0
1649228750000|2022-04-06 07:05:50|484.03|481.63|484.51|482.11|484.51|482.11|484.03|481.63|0
1649228760000|2022-04-06 07:06:00|484.27|481.87|483.56|481.16|484.27|481.87|483.2|480.8|0
1649228770000|2022-04-06 07:06:10|483.79|481.39|483.79|481.39|484.27|481.87|483.79|481.39|0
1649228780000|2022-04-06 07:06:20|484.03|481.63|483.32|480.92|484.03|481.63|483.32|480.92|0
1649228790000|2022-04-06 07:06:30|483.44|481.04|483.79|481.39|483.79|481.39|483.44|481.04|0
1649228800000|2022-04-06 07:06:40|484.03|481.63|483.56|481.16|484.03|481.63|483.56|481.16|0
1649228810000|2022-04-06 07:06:50|483.08|480.68|483.08|480.68|483.2|480.8|483.08|480.68|0
1649228820000|2022-04-06 07:07:00|482.84|480.44|482.6|480.2|482.84|480.44|482.6|480.2|0
1649228830000|2022-04-06 07:07:10|482.48|480.08|482.6|480.2|482.6|480.2|482.48|480.08|0
1649228840000|2022-04-06 07:07:20|482.36|479.96|482.12|479.72|482.36|479.96|482.12|479.72|0
1649228850000|2022-04-06 07:07:30|481.88|479.48|481.88|479.48|481.88|479.48|481.64|479.24|0
1649228860000|2022-04-06 07:07:40|481.64|479.24|481.4|479|481.64|479.24|481.4|479|0
1649228870000|2022-04-06 07:07:50|481.53|479.13|481.16|478.76|481.53|479.13|481.16|478.76|0
1649228880000|2022-04-06 07:08:00|480.93|478.53|481.16|478.76|481.16|478.76|480.93|478.53|0
1649228890000|2022-04-06 07:08:10|481.4|479|481.64|479.24|481.64|479.24|481.4|479|0
1649228900000|2022-04-06 07:08:20|481.4|479|481.4|479|481.64|479.24|481.16|478.76|0
1649228910000|2022-04-06 07:08:30|481.64|479.24|481.64|479.24|481.64|479.24|481.4|479|0
1649228920000|2022-04-06 07:08:40|481.88|479.48|481.64|479.24|481.88|479.48|481.64|479.24|0
1649228930000|2022-04-06 07:08:50|481.4|479|481.64|479.24|481.64|479.24|481.4|479|0
1649228940000|2022-04-06 07:09:00|481.53|479.13|481.16|478.76|481.53|479.13|481.16|478.76|0
1649228950000|2022-04-06 07:09:10|481.4|479|481.64|479.24|481.64|479.24|481.4|479|0
1649228960000|2022-04-06 07:09:20|481.4|479|481.4|479|481.4|479|481.4|479|0
1649228970000|2022-04-06 07:09:30|481.53|479.13|481.4|479|481.53|479.13|481.4|479|0
1649228980000|2022-04-06 07:09:40|481.29|478.89|481.16|478.76|481.29|478.89|480.92|478.52|0
1649228990000|2022-04-06 07:09:50|480.92|478.52|481.05|478.65|481.05|478.65|480.92|478.52|0
1649229000000|2022-04-06 07:10:00|480.92|478.52|481.16|478.76|481.16|478.76|480.92|478.52|0
1649229010000|2022-04-06 07:10:10|481.4|479|482.84|480.44|482.84|480.44|481.4|479|0
1649229020000|2022-04-06 07:10:20|483.08|480.68|482.6|480.2|483.08|480.68|482.6|480.2|0
1649229030000|2022-04-06 07:10:30|482.84|480.44|482.72|480.32|483.08|480.68|482.72|480.32|0
1649229040000|2022-04-06 07:10:40|482.36|479.96|482.12|479.72|482.36|479.96|482.12|479.72|0
1649229050000|2022-04-06 07:10:50|481.88|479.48|481.4|479|481.88|479.48|481.4|479|0
1649229060000|2022-04-06 07:11:00|481.29|478.89|481.29|478.89|481.29|478.89|481.29|478.89|0
1649229070000|2022-04-06 07:11:10|480.92|478.52|480.45|478.05|480.92|478.52|480.45|478.05|0
1649229080000|2022-04-06 07:11:20|480.33|477.93|480.21|477.81|480.45|478.05|480.21|477.81|0
1649229090000|2022-04-06 07:11:30|479.73|477.33|479.73|477.33|479.73|477.33|479.73|477.33|0
1649229100000|2022-04-06 07:11:40|479.97|477.57|480.21|477.81|480.21|477.81|479.73|477.33|0
1649229110000|2022-04-06 07:11:50|479.97|477.57|480.09|477.69|480.21|477.81|479.97|477.57|0
1649229120000|2022-04-06 07:12:00|479.97|477.57|479.97|477.57|479.97|477.57|479.85|477.45|0
1649229130000|2022-04-06 07:12:10|479.73|477.33|479.49|477.09|479.73|477.33|479.49|477.09|0
1649229140000|2022-04-06 07:12:20|479.25|476.85|478.9|476.5|479.25|476.85|478.9|476.5|0
1649229150000|2022-04-06 07:12:30|478.77|476.37|478.77|476.37|478.77|476.37|478.54|476.14|0
1649229160000|2022-04-06 07:12:40|478.3|475.9|478.54|476.14|478.54|476.14|478.3|475.9|0
1649229170000|2022-04-06 07:12:50|478.77|476.37|478.77|476.37|478.77|476.37|478.77|476.37|0
1649229180000|2022-04-06 07:13:00|479.25|476.85|479.14|476.74|479.25|476.85|479.01|476.61|0
1649229190000|2022-04-06 07:13:10|479.49|477.09|479.97|477.57|479.97|477.57|479.49|477.09|0
1649229200000|2022-04-06 07:13:20|479.73|477.33|480.21|477.81|480.21|477.81|479.73|477.33|0
1649229210000|2022-04-06 07:13:30|479.97|477.57|480.21|477.81|480.21|477.81|479.97|477.57|0
1649229220000|2022-04-06 07:13:40|480.45|478.05|480.92|478.52|481.16|478.76|480.45|478.05|0
1649229230000|2022-04-06 07:13:50|480.69|478.29|480.92|478.52|480.92|478.52|480.69|478.29|0
1649229240000|2022-04-06 07:14:00|480.69|478.29|481.05|478.65|481.05|478.65|480.69|478.29|0
1649229250000|2022-04-06 07:14:10|481.4|479|482.12|479.72|482.12|479.72|481.4|479|0
1649229260000|2022-04-06 07:14:20|481.88|479.48|481.88|479.48|481.88|479.48|481.88|479.48|0
1649229270000|2022-04-06 07:14:30|481.77|479.37|481.4|479|481.88|479.48|481.4|479|0
1649229280000|2022-04-06 07:14:40|480.92|478.52|480.57|478.17|480.92|478.52|480.57|478.17|0
1649229290000|2022-04-06 07:14:50|480.69|478.29|480.45|478.05|480.69|478.29|480.45|478.05|0
1649229300000|2022-04-06 07:15:00|480.69|478.29|480.21|477.81|480.69|478.29|480.21|477.81|0
1649229310000|2022-04-06 07:15:10|480.45|478.05|480.33|477.93|480.69|478.29|480.33|477.93|0
1649229320000|2022-04-06 07:15:20|480.57|478.17|480.92|478.52|481.16|478.76|480.57|478.17|0
1649229330000|2022-04-06 07:15:30|481.29|478.89|481.16|478.76|481.29|478.89|480.92|478.52|0
1649229340000|2022-04-06 07:15:40|481.4|479|481.88|479.48|482.12|479.72|481.4|479|0
1649229350000|2022-04-06 07:15:50|482.12|479.72|481.64|479.24|482.12|479.72|481.64|479.24|0
1649229360000|2022-04-06 07:16:00|481.4|479|481.4|479|481.64|479.24|481.4|479|0
1649229370000|2022-04-06 07:16:10|481.64|479.24|481.64|479.24|481.64|479.24|481.4|479|0
1649229380000|2022-04-06 07:16:20|481.4|479|481.16|478.76|481.4|479|480.92|478.52|0
1649229390000|2022-04-06 07:16:30|481.29|478.89|481.29|478.89|481.29|478.89|481.29|478.89|0
1649229400000|2022-04-06 07:16:40|481.05|478.65|480.92|478.52|481.16|478.76|480.92|478.52|0
1649229420000|2022-04-06 07:17:00|480.69|478.29|479.97|477.57|480.69|478.29|479.97|477.57|0
1649229430000|2022-04-06 07:17:10|480.21|477.81|480.21|477.81|480.21|477.81|480.21|477.81|0
1649229440000|2022-04-06 07:17:20|480.09|477.69|480.45|478.05|480.45|478.05|480.09|477.69|0
1649229450000|2022-04-06 07:17:30|481.16|478.76|481.16|478.76|481.29|478.89|481.16|478.76|0
1649229460000|2022-04-06 07:17:40|481.64|479.24|482.12|479.72|482.24|479.84|481.64|479.24|0
1649229470000|2022-04-06 07:17:50|481.88|479.48|481.4|479|481.88|479.48|481.4|479|0
1649229500000|2022-04-06 07:18:20|481.29|478.89|481.05|478.65|481.29|478.89|480.92|478.52|0
1649229510000|2022-04-06 07:18:30|481.16|478.76|480.68|478.28|481.16|478.76|480.68|478.28|0
1649229520000|2022-04-06 07:18:40|480.81|478.41|479.97|477.57|480.81|478.41|479.97|477.57|0
1649229530000|2022-04-06 07:18:50|479.85|477.45|479.97|477.57|479.97|477.57|479.73|477.33|0
1649229540000|2022-04-06 07:19:00|479.85|477.45|480.09|477.69|480.21|477.81|479.85|477.45|0
1649229550000|2022-04-06 07:19:10|480.33|477.93|480.45|478.05|480.68|478.28|480.33|477.93|0
1649229560000|2022-04-06 07:19:20|480.68|478.28|480.81|478.41|480.81|478.41|480.68|478.28|0
1649229570000|2022-04-06 07:19:30|481.16|478.76|481.05|478.65|481.16|478.76|480.92|478.52|0
1649229580000|2022-04-06 07:19:40|481.16|478.76|481.4|479|481.4|479|481.16|478.76|0
1649229590000|2022-04-06 07:19:50|481.16|478.76|481.16|478.76|481.16|478.76|481.16|478.76|0
1649229600000|2022-04-06 07:20:00|481.4|479|482.24|479.84|482.24|479.84|481.4|479|0
1649229610000|2022-04-06 07:20:10|482.36|479.96|481.64|479.24|482.36|479.96|481.64|479.24|0
1649229620000|2022-04-06 07:20:20|481.4|479|481.16|478.76|481.4|479|481.16|478.76|0
1649229630000|2022-04-06 07:20:30|481.53|479.13|482.12|479.72|482.12|479.72|481.53|479.13|0
1649229640000|2022-04-06 07:20:40|482|479.6|482.12|479.72|482.12|479.72|482|479.6|0
1649229650000|2022-04-06 07:20:50|482.36|479.96|482.72|480.32|482.84|480.44|482.36|479.96|0
1649229660000|2022-04-06 07:21:00|482.6|480.2|482.84|480.44|482.84|480.44|482.36|479.96|0
1649229670000|2022-04-06 07:21:10|482.72|480.32|482.84|480.44|482.84|480.44|482.72|480.32|0
1649229680000|2022-04-06 07:21:20|482.6|480.2|482.36|479.96|482.6|480.2|482.36|479.96|0
1649229690000|2022-04-06 07:21:30|482.48|480.08|482.12|479.72|482.48|480.08|482.12|479.72|0
1649229700000|2022-04-06 07:21:40|481.88|479.48|482.12|479.72|482.12|479.72|481.88|479.48|0
1649229710000|2022-04-06 07:21:50|482.36|479.96|482.12|479.72|482.36|479.96|482.12|479.72|0
1649229720000|2022-04-06 07:22:00|481.88|479.48|482|479.6|482.12|479.72|481.88|479.48|0
1649229730000|2022-04-06 07:22:10|481.88|479.48|481.53|479.13|481.88|479.48|481.4|479|0
1649229740000|2022-04-06 07:22:20|481.64|479.24|482|479.6|482.12|479.72|481.64|479.24|0
1649229750000|2022-04-06 07:22:30|481.88|479.48|482.6|480.2|482.6|480.2|481.88|479.48|0
1649229760000|2022-04-06 07:22:40|482.12|479.72|482.6|480.2|482.6|480.2|482.12|479.72|0
1649229770000|2022-04-06 07:22:50|482.84|480.44|482.84|480.44|482.84|480.44|482.84|480.44|0
1649229780000|2022-04-06 07:23:00|482.72|480.32|482.72|480.32|482.72|480.32|482.6|480.2|0
1649229790000|2022-04-06 07:23:10|482.6|480.2|482.6|480.2|482.84|480.44|482.6|480.2|0
1649229800000|2022-04-06 07:23:20|482.12|479.72|481.88|479.48|482.12|479.72|481.88|479.48|0
1649229810000|2022-04-06 07:23:30|482.12|479.72|482.6|480.2|482.6|480.2|482.12|479.72|0
1649229820000|2022-04-06 07:23:40|482.36|479.96|482.96|480.56|482.96|480.56|482.36|479.96|0
1649229830000|2022-04-06 07:23:50|483.08|480.68|483.08|480.68|483.31|480.91|483.08|480.68|0
1649229840000|2022-04-06 07:24:00|483.31|480.91|483.31|480.91|483.31|480.91|483.31|480.91|0
1649229860000|2022-04-06 07:24:20|483.55|481.15|483.31|480.91|483.55|481.15|483.31|480.91|0
1649229870000|2022-04-06 07:24:30|483.08|480.68|483.07|480.67|483.08|480.68|483.07|480.67|0
1649229880000|2022-04-06 07:24:40|483.31|480.91|483.55|481.15|483.55|481.15|483.31|480.91|0
1649229890000|2022-04-06 07:24:50|483.31|480.91|483.44|481.04|483.44|481.04|483.31|480.91|0
1649229900000|2022-04-06 07:25:00|483.55|481.15|483.55|481.15|483.55|481.15|483.55|481.15|0
1649229910000|2022-04-06 07:25:10|483.79|481.39|483.31|480.91|483.79|481.39|483.31|480.91|0
1649229920000|2022-04-06 07:25:20|482.84|480.44|482.84|480.44|483.07|480.67|482.84|480.44|0
1649229940000|2022-04-06 07:25:40|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1649229950000|2022-04-06 07:25:50|482.84|480.44|482.84|480.44|482.84|480.44|482.6|480.2|0
1649229960000|2022-04-06 07:26:00|482.6|480.2|483.31|480.91|483.31|480.91|482.6|480.2|0
1649229970000|2022-04-06 07:26:10|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1649229980000|2022-04-06 07:26:20|482.84|480.44|482.96|480.56|482.96|480.56|482.84|480.44|0
1649229990000|2022-04-06 07:26:30|482.6|480.2|482.6|480.2|482.6|480.2|482.36|479.96|0
1649230010000|2022-04-06 07:26:50|482.36|479.96|482.36|479.96|482.36|479.96|482.36|479.96|0
1649230020000|2022-04-06 07:27:00|482.6|480.2|482.36|479.96|482.6|480.2|482.36|479.96|0
1649230030000|2022-04-06 07:27:10|481.88|479.48|482.12|479.72|482.12|479.72|481.88|479.48|0
1649230040000|2022-04-06 07:27:20|481.88|479.48|481.88|479.48|481.88|479.48|481.88|479.48|0
1649230050000|2022-04-06 07:27:30|482.12|479.72|482.36|479.96|482.36|479.96|482.12|479.72|0
1649230060000|2022-04-06 07:27:40|482.12|479.72|481.88|479.48|482.12|479.72|481.88|479.48|0
1649230070000|2022-04-06 07:27:50|482.12|479.72|482.36|479.96|482.36|479.96|482.12|479.72|0
1649230100000|2022-04-06 07:28:20|482.48|480.08|482.84|480.44|482.84|480.44|482.48|480.08|0
1649230110000|2022-04-06 07:28:30|483.07|480.67|483.31|480.91|483.31|480.91|482.96|480.56|0
1649230120000|2022-04-06 07:28:40|483.55|481.15|483.79|481.39|483.79|481.39|483.55|481.15|0
1649230130000|2022-04-06 07:28:50|484.03|481.63|483.79|481.39|484.03|481.63|483.79|481.39|0
1649230140000|2022-04-06 07:29:00|483.55|481.15|483.55|481.15|483.79|481.39|483.55|481.15|0
1649230150000|2022-04-06 07:29:10|483.31|480.91|483.31|480.91|483.31|480.91|483.31|480.91|0
1649230160000|2022-04-06 07:29:20|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1649230170000|2022-04-06 07:29:30|482.84|480.44|482.84|480.44|482.84|480.44|482.84|480.44|0
1649230180000|2022-04-06 07:29:40|483.07|480.67|482.96|480.56|483.07|480.67|482.84|480.44|0
1649230190000|2022-04-06 07:29:50|483.07|480.67|483.55|481.15|483.55|481.15|483.07|480.67|0
1649230220000|2022-04-06 07:30:20|483.31|480.91|483.07|480.67|483.31|480.91|483.07|480.67|0
1649230230000|2022-04-06 07:30:30|482.84|480.44|483.07|480.67|483.07|480.67|482.84|480.44|0
1649230240000|2022-04-06 07:30:40|482.84|480.44|482.96|480.56|483.07|480.67|482.84|480.44|0
1649230250000|2022-04-06 07:30:50|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1649230260000|2022-04-06 07:31:00|483.55|481.15|483.31|480.91|483.55|481.15|483.31|480.91|0
1649230270000|2022-04-06 07:31:10|483.07|480.67|483.31|480.91|483.31|480.91|483.07|480.67|0
1649230280000|2022-04-06 07:31:20|483.55|481.15|484.03|481.63|484.03|481.63|483.55|481.15|0
1649230290000|2022-04-06 07:31:30|484.51|482.11|484.99|482.59|485.23|482.83|484.51|482.11|0
1649230300000|2022-04-06 07:31:40|484.75|482.35|484.99|482.59|484.99|482.59|484.75|482.35|0
1649230310000|2022-04-06 07:31:50|485.23|482.83|485.23|482.83|485.23|482.83|485.23|482.83|0
1649230320000|2022-04-06 07:32:00|484.99|482.59|484.75|482.35|484.99|482.59|484.51|482.11|0
1649230330000|2022-04-06 07:32:10|484.87|482.47|484.75|482.35|484.87|482.47|484.63|482.23|0
1649230340000|2022-04-06 07:32:20|485.11|482.71|485.71|483.31|485.83|483.43|485.11|482.71|0
1649230350000|2022-04-06 07:32:30|485.83|483.43|485.95|483.55|485.95|483.55|485.71|483.31|0
1649230360000|2022-04-06 07:32:40|486.42|484.02|487.62|485.22|487.62|485.22|486.42|484.02|0
1649230370000|2022-04-06 07:32:50|489.06|486.66|489.3|486.9|489.3|486.9|489.06|486.66|0
1649230380000|2022-04-06 07:33:00|489.54|487.14|489.54|487.14|489.78|487.38|489.54|487.14|0
1649230390000|2022-04-06 07:33:10|489.78|487.38|491.7|489.3|491.7|489.3|489.78|487.38|0
1649230400000|2022-04-06 07:33:20|491.94|489.54|491.46|489.06|491.94|489.54|491.46|489.06|0
1649230410000|2022-04-06 07:33:30|491.22|488.82|490.02|487.62|491.22|488.82|490.02|487.62|0
1649230420000|2022-04-06 07:33:40|490.14|487.74|490.02|487.62|490.5|488.1|490.02|487.62|0
1649230430000|2022-04-06 07:33:50|490.5|488.1|490.98|488.58|490.98|488.58|490.26|487.86|0
1649230440000|2022-04-06 07:34:00|491.22|488.82|490.98|488.58|491.22|488.82|490.98|488.58|0
1649230450000|2022-04-06 07:34:10|490.74|488.34|490.86|488.46|490.98|488.58|490.74|488.34|0
1649230460000|2022-04-06 07:34:20|490.98|488.58|491.46|489.06|491.46|489.06|490.98|488.58|0
1649230470000|2022-04-06 07:34:30|491.7|489.3|492.18|489.78|492.18|489.78|491.7|489.3|0
1649230480000|2022-04-06 07:34:40|492.9|490.5|493.02|490.62|493.02|490.62|492.66|490.26|0
1649230490000|2022-04-06 07:34:50|493.62|491.22|493.86|491.46|493.86|491.46|493.62|491.22|0
1649230500000|2022-04-06 07:35:00|493.62|491.22|494.34|491.94|494.34|491.94|492.9|490.5|0
1649230510000|2022-04-06 07:35:10|494.1|491.7|494.58|492.18|494.58|492.18|494.1|491.7|0
1649230520000|2022-04-06 07:35:20|496.26|493.86|496.02|493.62|497.7|495.3|496.02|493.62|0
1649230530000|2022-04-06 07:35:30|496.26|493.86|495.78|493.38|496.26|493.86|495.78|493.38|0
1649230540000|2022-04-06 07:35:40|495.54|493.14|495.54|493.14|495.78|493.38|495.54|493.14|0
1649230550000|2022-04-06 07:35:50|495.43|493.03|495.06|492.66|495.43|493.03|494.58|492.18|0
1649230560000|2022-04-06 07:36:00|495.3|492.9|494.82|492.42|495.3|492.9|494.82|492.42|0
1649230570000|2022-04-06 07:36:10|494.58|492.18|494.34|491.94|494.82|492.42|494.34|491.94|0
1649230580000|2022-04-06 07:36:20|494.1|491.7|494.82|492.42|494.82|492.42|493.98|491.58|0
1649230590000|2022-04-06 07:36:30|494.94|492.54|495.3|492.9|495.54|493.14|494.94|492.54|0
1649230600000|2022-04-06 07:36:40|496.02|493.62|496.26|493.86|496.26|493.86|496.02|493.62|0
1649230610000|2022-04-06 07:36:50|496.02|493.62|495.78|493.38|496.02|493.62|495.78|493.38|0
1649230620000|2022-04-06 07:37:00|496.02|493.62|495.06|492.66|496.02|493.62|495.06|492.66|0
1649230630000|2022-04-06 07:37:10|495.3|492.9|496.5|494.1|496.5|494.1|495.3|492.9|0
1649230640000|2022-04-06 07:37:20|496.02|493.62|496.5|494.1|496.5|494.1|496.02|493.62|0
1649230650000|2022-04-06 07:37:30|496.39|493.99|496.5|494.1|496.5|494.1|496.39|493.99|0
1649230660000|2022-04-06 07:37:40|496.39|493.99|496.26|493.86|496.5|494.1|496.26|493.86|0
1649230670000|2022-04-06 07:37:50|495.3|492.9|495.42|493.02|495.42|493.02|495.3|492.9|0
1649230680000|2022-04-06 07:38:00|495.06|492.66|495.3|492.9|495.3|492.9|495.06|492.66|0
1649230690000|2022-04-06 07:38:10|495.06|492.66|495.3|492.9|495.3|492.9|495.06|492.66|0
1649230700000|2022-04-06 07:38:20|495.06|492.66|495.54|493.14|495.54|493.14|495.06|492.66|0
1649230710000|2022-04-06 07:38:30|495.78|493.38|496.74|494.34|496.74|494.34|495.78|493.38|0
1649230720000|2022-04-06 07:38:40|496.98|494.58|496.98|494.58|497.22|494.82|496.98|494.58|0
1649230730000|2022-04-06 07:38:50|497.22|494.82|497.46|495.06|497.46|495.06|497.22|494.82|0
1649230740000|2022-04-06 07:39:00|497.59|495.19|496.98|494.58|497.7|495.3|496.98|494.58|0
1649230750000|2022-04-06 07:39:10|496.5|494.1|497.7|495.3|497.7|495.3|496.5|494.1|0
1649230760000|2022-04-06 07:39:20|497.83|495.43|497.7|495.3|497.83|495.43|497.46|495.06|0
1649230770000|2022-04-06 07:39:30|497.94|495.54|497.46|495.06|497.94|495.54|497.22|494.82|0
1649230780000|2022-04-06 07:39:40|497.22|494.82|497.46|495.06|497.46|495.06|497.22|494.82|0
1649230790000|2022-04-06 07:39:50|497.7|495.3|497.46|495.06|497.7|495.3|497.46|495.06|0
1649230800000|2022-04-06 07:40:00|497.22|494.82|496.98|494.58|497.22|494.82|496.98|494.58|0
1649230810000|2022-04-06 07:40:10|496.74|494.34|496.5|494.1|496.74|494.34|496.5|494.1|0
1649230820000|2022-04-06 07:40:20|496.26|493.86|496.5|494.1|496.5|494.1|496.02|493.62|0
1649230830000|2022-04-06 07:40:30|496.98|494.58|496.98|494.58|496.98|494.58|496.98|494.58|0
1649230840000|2022-04-06 07:40:40|496.74|494.34|496.98|494.58|496.98|494.58|496.74|494.34|0
1649230850000|2022-04-06 07:40:50|496.74|494.34|496.39|493.99|496.87|494.47|496.39|493.99|0
1649230860000|2022-04-06 07:41:00|496.5|494.1|497.46|495.06|497.46|495.06|496.5|494.1|0
1649230870000|2022-04-06 07:41:10|497.22|494.82|496.98|494.58|497.22|494.82|496.98|494.58|0
1649230880000|2022-04-06 07:41:20|496.74|494.34|496.74|494.34|496.74|494.34|496.5|494.1|0
1649230890000|2022-04-06 07:41:30|496.98|494.58|496.26|493.86|496.98|494.58|496.26|493.86|0
1649230900000|2022-04-06 07:41:40|495.78|493.38|496.02|493.62|496.02|493.62|495.66|493.26|0
1649230910000|2022-04-06 07:41:50|495.78|493.38|495.54|493.14|495.78|493.38|495.3|492.9|0
1649230920000|2022-04-06 07:42:00|495.3|492.9|495.54|493.14|495.54|493.14|495.3|492.9|0
1649230930000|2022-04-06 07:42:10|495.06|492.66|495.18|492.78|495.18|492.78|494.82|492.42|0
1649230940000|2022-04-06 07:42:20|494.94|492.54|495.06|492.66|495.06|492.66|494.82|492.42|0
1649230950000|2022-04-06 07:42:30|495.3|492.9|496.02|493.62|496.02|493.62|495.3|492.9|0
1649230960000|2022-04-06 07:42:40|496.26|493.86|496.26|493.86|496.5|494.1|496.26|493.86|0
1649230970000|2022-04-06 07:42:50|496.74|494.34|496.74|494.34|496.74|494.34|496.74|494.34|0
1649230980000|2022-04-06 07:43:00|496.98|494.58|497.22|494.82|497.35|494.95|496.98|494.58|0
1649230990000|2022-04-06 07:43:10|496.5|494.1|497.22|494.82|497.22|494.82|496.39|493.99|0
1649231000000|2022-04-06 07:43:20|497.7|495.3|498.91|496.51|498.91|496.51|497.7|495.3|0
1649231010000|2022-04-06 07:43:30|498.42|496.02|498.42|496.02|498.67|496.27|498.42|496.02|0
1649231020000|2022-04-06 07:43:40|498.91|496.51|498.42|496.02|498.91|496.51|498.42|496.02|0
1649231030000|2022-04-06 07:43:50|498.67|496.27|497.94|495.54|498.91|496.51|497.94|495.54|0
1649231040000|2022-04-06 07:44:00|497.7|495.3|497.46|495.06|497.7|495.3|497.46|495.06|0
1649231050000|2022-04-06 07:44:10|497.94|495.54|497.35|494.95|497.94|495.54|497.35|494.95|0
1649231060000|2022-04-06 07:44:20|497.22|494.82|497.94|495.54|497.94|495.54|497.22|494.82|0
1649231070000|2022-04-06 07:44:30|498.18|495.78|498.18|495.78|498.42|496.02|498.18|495.78|0
1649231080000|2022-04-06 07:44:40|497.94|495.54|497.7|495.3|497.94|495.54|497.7|495.3|0
1649231090000|2022-04-06 07:44:50|497.83|495.43|497.46|495.06|497.83|495.43|497.46|495.06|0
1649231100000|2022-04-06 07:45:00|497.7|495.3|499.03|496.63|499.03|496.63|497.7|495.3|0
1649231110000|2022-04-06 07:45:10|499.63|497.23|499.63|497.23|500.11|497.71|499.63|497.23|0
1649231120000|2022-04-06 07:45:20|499.87|497.47|499.39|496.99|499.87|497.47|499.39|496.99|0
1649231130000|2022-04-06 07:45:30|499.15|496.75|499.15|496.75|499.15|496.75|498.91|496.51|0
1649231140000|2022-04-06 07:45:40|499.39|496.99|499.87|497.47|500.11|497.71|499.39|496.99|0
1649231150000|2022-04-06 07:45:50|499.51|497.11|499.75|497.35|499.87|497.47|499.51|497.11|0
1649231160000|2022-04-06 07:46:00|499.39|496.99|499.15|496.75|499.39|496.99|499.15|496.75|0
1649231170000|2022-04-06 07:46:10|499.39|496.99|499.39|496.99|499.39|496.99|499.39|496.99|0
1649231180000|2022-04-06 07:46:20|499.15|496.75|499.39|496.99|499.39|496.99|499.15|496.75|0
1649231190000|2022-04-06 07:46:30|499.51|497.11|500.35|497.95|500.35|497.95|499.51|497.11|0
1649231200000|2022-04-06 07:46:40|500.11|497.71|500.59|498.19|500.59|498.19|500.11|497.71|0
1649231210000|2022-04-06 07:46:50|500.83|498.43|500.83|498.43|500.83|498.43|500.83|498.43|0
1649231220000|2022-04-06 07:47:00|500.59|498.19|499.63|497.23|500.59|498.19|499.39|496.99|0
1649231230000|2022-04-06 07:47:10|499.87|497.47|499.87|497.47|500.11|497.71|499.87|497.47|0
1649231240000|2022-04-06 07:47:20|499.63|497.23|499.87|497.47|500.35|497.95|499.63|497.23|0
1649231250000|2022-04-06 07:47:30|499.63|497.23|499.39|496.99|499.63|497.23|499.39|496.99|0
1649231260000|2022-04-06 07:47:40|499.63|497.23|500.11|497.71|500.35|497.95|499.63|497.23|0
1649231270000|2022-04-06 07:47:50|500.23|497.83|500.23|497.83|500.23|497.83|500.23|497.83|0
1649231280000|2022-04-06 07:48:00|500.35|497.95|499.87|497.47|500.35|497.95|499.63|497.23|0
1649231290000|2022-04-06 07:48:10|499.63|497.23|499.63|497.23|499.63|497.23|499.63|497.23|0
1649231300000|2022-04-06 07:48:20|499.39|496.99|499.63|497.23|499.63|497.23|499.15|496.75|0
1649231310000|2022-04-06 07:48:30|499.87|497.47|499.87|497.47|499.87|497.47|499.63|497.23|0
1649231320000|2022-04-06 07:48:40|500.35|497.95|500.11|497.71|500.35|497.95|500.11|497.71|0
1649231330000|2022-04-06 07:48:50|499.87|497.47|500.11|497.71|500.11|497.71|499.87|497.47|0
1649231340000|2022-04-06 07:49:00|500.35|497.95|500.35|497.95|500.35|497.95|500.11|497.71|0
1649231350000|2022-04-06 07:49:10|500.11|497.71|500.11|497.71|500.59|498.19|500.11|497.71|0
1649231360000|2022-04-06 07:49:20|499.63|497.23|499.63|497.23|499.63|497.23|499.63|497.23|0
1649231370000|2022-04-06 07:49:30|499.51|497.11|499.63|497.23|499.75|497.35|499.51|497.11|0
1649231380000|2022-04-06 07:49:40|499.39|496.99|499.99|497.59|500.11|497.71|499.39|496.99|0
1649231390000|2022-04-06 07:49:50|499.87|497.47|499.87|497.47|499.87|497.47|499.87|497.47|0
1649231400000|2022-04-06 07:50:00|499.99|497.59|499.87|497.47|500.11|497.71|499.75|497.35|0
1649231410000|2022-04-06 07:50:10|500.59|498.19|500.35|497.95|500.59|498.19|500.35|497.95|0
1649231420000|2022-04-06 07:50:20|500.59|498.19|500.35|497.95|500.59|498.19|500.35|497.95|0
1649231430000|2022-04-06 07:50:30|500.11|497.71|499.39|496.99|500.11|497.71|499.39|496.99|0
1649231440000|2022-04-06 07:50:40|499.87|497.47|499.99|497.59|499.99|497.59|499.87|497.47|0
1649231450000|2022-04-06 07:50:50|500.11|497.71|500.11|497.71|500.11|497.71|499.75|497.35|0
1649231460000|2022-04-06 07:51:00|500.35|497.95|500.71|498.31|500.83|498.43|500.35|497.95|0
1649231470000|2022-04-06 07:51:10|500.35|497.95|500.23|497.83|500.59|498.19|500.23|497.83|0
1649231480000|2022-04-06 07:51:20|500.41|498.01|500.28|497.88|500.41|498.01|500.28|497.88|0
1649231490000|2022-04-06 07:51:30|500.79|498.39|501.57|499.17|501.57|499.17|500.79|498.39|0
1649231500000|2022-04-06 07:51:40|501.33|498.93|500.48|498.08|501.33|498.93|500.37|497.97|0
1649231510000|2022-04-06 07:51:50|500.24|497.84|500.48|498.08|500.48|498.08|500|497.6|0
1649231520000|2022-04-06 07:52:00|500.72|498.32|500.72|498.32|500.72|498.32|500.48|498.08|0
1649231530000|2022-04-06 07:52:10|500.24|497.84|500.24|497.84|500.24|497.84|499.76|497.36|0
1649231540000|2022-04-06 07:52:20|500.48|498.08|500.48|498.08|500.72|498.32|500.48|498.08|0
1649231550000|2022-04-06 07:52:30|500.72|498.32|500.24|497.84|500.72|498.32|500.24|497.84|0
1649231560000|2022-04-06 07:52:40|500|497.6|500.48|498.08|500.48|498.08|500|497.6|0
1649231570000|2022-04-06 07:52:50|500.72|498.32|500.85|498.45|500.85|498.45|500.72|498.32|0
1649231580000|2022-04-06 07:53:00|500.96|498.56|501.2|498.8|501.2|498.8|500.96|498.56|0
1649231590000|2022-04-06 07:53:10|501.09|498.69|501.44|499.04|501.44|499.04|501.09|498.69|0
1649231600000|2022-04-06 07:53:20|502.4|500|501.68|499.28|502.4|500|501.68|499.28|0
1649231610000|2022-04-06 07:53:30|501.92|499.52|502.05|499.65|502.16|499.76|501.68|499.28|0
1649231620000|2022-04-06 07:53:40|501.81|499.41|501.44|499.04|501.81|499.41|501.44|499.04|0
1649231630000|2022-04-06 07:53:50|501.68|499.28|502.16|499.76|502.16|499.76|501.68|499.28|0
1649231640000|2022-04-06 07:54:00|502.4|500|501.81|499.41|502.4|500|501.81|499.41|0
1649231650000|2022-04-06 07:54:10|501.92|499.52|501.68|499.28|501.92|499.52|501.68|499.28|0
1649231660000|2022-04-06 07:54:20|501.92|499.52|502.05|499.65|502.05|499.65|501.92|499.52|0
1649231670000|2022-04-06 07:54:30|502.16|499.76|502.4|500|502.4|500|502.16|499.76|0
1649231680000|2022-04-06 07:54:40|502.88|500.48|502.64|500.24|502.88|500.48|502.16|499.76|0
1649231690000|2022-04-06 07:54:50|502.88|500.48|501.92|499.52|502.88|500.48|501.92|499.52|0
1649231700000|2022-04-06 07:55:00|501.68|499.28|501.68|499.28|501.68|499.28|501.68|499.28|0
1649231710000|2022-04-06 07:55:10|501.92|499.52|501.44|499.04|501.92|499.52|501.44|499.04|0
1649231720000|2022-04-06 07:55:20|501.68|499.28|501.44|499.04|501.81|499.41|501.44|499.04|0
1649231730000|2022-04-06 07:55:30|501.92|499.52|502.16|499.76|502.16|499.76|501.92|499.52|0
1649231740000|2022-04-06 07:55:40|502.4|500|502.88|500.48|502.88|500.48|502.4|500|0
1649231750000|2022-04-06 07:55:50|503.12|500.72|504.32|501.92|504.56|502.16|503.12|500.72|0
1649231760000|2022-04-06 07:56:00|504.08|501.68|503.6|501.2|504.08|501.68|503.6|501.2|0
1649231770000|2022-04-06 07:56:10|503.36|500.96|503.36|500.96|503.36|500.96|503.12|500.72|0
1649231780000|2022-04-06 07:56:20|504.2|501.8|504.08|501.68|504.2|501.8|503.84|501.44|0
1649231790000|2022-04-06 07:56:30|503.84|501.44|503.12|500.72|503.84|501.44|503.12|500.72|0
1649231800000|2022-04-06 07:56:40|502.88|500.48|503.36|500.96|503.36|500.96|502.88|500.48|0
1649231810000|2022-04-06 07:56:50|503.6|501.2|503.84|501.44|503.84|501.44|503.6|501.2|0
1649231820000|2022-04-06 07:57:00|503.6|501.2|503.6|501.2|503.6|501.2|503.6|501.2|0
1649231830000|2022-04-06 07:57:10|504.32|501.92|503.84|501.44|504.32|501.92|503.84|501.44|0
1649231840000|2022-04-06 07:57:20|503.12|500.72|503.12|500.72|503.12|500.72|503.12|500.72|0
1649231850000|2022-04-06 07:57:30|502.88|500.48|503.12|500.72|503.12|500.72|502.88|500.48|0
1649231860000|2022-04-06 07:57:40|503.24|500.84|503.96|501.56|503.96|501.56|503.12|500.72|0
1649231870000|2022-04-06 07:57:50|503.6|501.2|503.6|501.2|503.6|501.2|503.36|500.96|0
1649231880000|2022-04-06 07:58:00|503.84|501.44|504.08|501.68|504.08|501.68|503.84|501.44|0
1649231890000|2022-04-06 07:58:10|503.84|501.44|504.32|501.92|504.32|501.92|503.84|501.44|0
1649231900000|2022-04-06 07:58:20|504.2|501.8|504.8|502.4|504.8|502.4|504.2|501.8|0
1649231910000|2022-04-06 07:58:30|504.56|502.16|503.72|501.32|504.56|502.16|503.6|501.2|0
1649231920000|2022-04-06 07:58:40|503.84|501.44|503.12|500.72|503.84|501.44|503.12|500.72|0
1649231930000|2022-04-06 07:58:50|503.36|500.96|503.36|500.96|503.36|500.96|503.12|500.72|0
1649231940000|2022-04-06 07:59:00|503.12|500.72|503.36|500.96|503.36|500.96|503.12|500.72|0
1649231950000|2022-04-06 07:59:10|503.12|500.72|503.6|501.2|503.6|501.2|503.12|500.72|0
1649231960000|2022-04-06 07:59:20|503.84|501.44|503.84|501.44|503.84|501.44|503.6|501.2|0
1649231970000|2022-04-06 07:59:30|503.6|501.2|503.84|501.44|503.84|501.44|503.6|501.2|0
1649231980000|2022-04-06 07:59:40|504.08|501.68|503.84|501.44|504.08|501.68|503.84|501.44|0
1649231990000|2022-04-06 07:59:50|504.08|501.68|503.84|501.44|504.08|501.68|503.84|501.44|0
1649232000000|2022-04-06 08:00:00|504.08|501.68|503.84|501.44|504.08|501.68|503.84|501.44|0
1649232010000|2022-04-06 08:00:10|504.32|501.92|504.8|502.4|504.8|502.4|504.32|501.92|0
1649232020000|2022-04-06 08:00:20|504.56|502.16|504.56|502.16|504.56|502.16|504.56|502.16|0
1649232030000|2022-04-06 08:00:30|504.44|502.04|504.8|502.4|504.8|502.4|504.44|502.04|0
1649232040000|2022-04-06 08:00:40|504.32|501.92|504.32|501.92|504.32|501.92|504.08|501.68|0
1649232050000|2022-04-06 08:00:50|504.56|502.16|504.56|502.16|504.56|502.16|504.56|502.16|0
1649232060000|2022-04-06 08:01:00|504.08|501.68|505.04|502.64|505.04|502.64|504.08|501.68|0
1649232070000|2022-04-06 08:01:10|505.28|502.88|504.8|502.4|505.28|502.88|504.8|502.4|0
1649232080000|2022-04-06 08:01:20|504.68|502.28|503.84|501.44|504.68|502.28|503.84|501.44|0
1649232090000|2022-04-06 08:01:30|503.36|500.96|502.16|499.76|503.36|500.96|502.16|499.76|0
1649232100000|2022-04-06 08:01:40|501.92|499.52|501.92|499.52|502.16|499.76|501.92|499.52|0
1649232110000|2022-04-06 08:01:50|502.16|499.76|502.4|500|502.4|500|501.92|499.52|0
1649232120000|2022-04-06 08:02:00|502.16|499.76|501.92|499.52|502.16|499.76|501.92|499.52|0
1649232130000|2022-04-06 08:02:10|501.68|499.28|502.16|499.76|502.16|499.76|501.44|499.04|0
1649232140000|2022-04-06 08:02:20|502.4|500|502.52|500.12|502.64|500.24|502.4|500|0
1649232150000|2022-04-06 08:02:30|502.4|500|501.92|499.52|502.4|500|501.92|499.52|0
1649232160000|2022-04-06 08:02:40|501.68|499.28|501.44|499.04|501.68|499.28|501.2|498.8|0
1649232170000|2022-04-06 08:02:50|501.2|498.8|501.68|499.28|501.68|499.28|501.2|498.8|0
1649232180000|2022-04-06 08:03:00|501.92|499.52|501.8|499.4|501.92|499.52|501.68|499.28|0
1649232190000|2022-04-06 08:03:10|501.92|499.52|501.92|499.52|501.92|499.52|501.92|499.52|0
1649232200000|2022-04-06 08:03:20|501.68|499.28|501.44|499.04|501.68|499.28|501.44|499.04|0
1649232210000|2022-04-06 08:03:30|501.2|498.8|501.92|499.52|501.92|499.52|501.2|498.8|0
1649232220000|2022-04-06 08:03:40|501.8|499.4|501.68|499.28|501.92|499.52|501.68|499.28|0
1649232240000|2022-04-06 08:04:00|501.92|499.52|501.68|499.28|501.92|499.52|501.68|499.28|0
1649232250000|2022-04-06 08:04:10|501.8|499.4|501.8|499.4|501.8|499.4|501.8|499.4|0
1649232260000|2022-04-06 08:04:20|501.68|499.28|501.56|499.16|501.68|499.28|501.56|499.16|0
1649232270000|2022-04-06 08:04:30|501.2|498.8|501.44|499.04|501.44|499.04|501.2|498.8|0
1649232280000|2022-04-06 08:04:40|501.68|499.28|501.92|499.52|501.92|499.52|501.68|499.28|0
1649232290000|2022-04-06 08:04:50|501.68|499.28|501.68|499.28|501.92|499.52|501.68|499.28|0
1649232300000|2022-04-06 08:05:00|501.56|499.16|501.56|499.16|501.68|499.28|501.56|499.16|0
1649232310000|2022-04-06 08:05:10|501.92|499.52|502.04|499.64|502.04|499.64|501.92|499.52|0
1649232320000|2022-04-06 08:05:20|502.16|499.76|501.68|499.28|502.16|499.76|501.68|499.28|0
1649232330000|2022-04-06 08:05:30|501.8|499.4|501.44|499.04|501.8|499.4|501.44|499.04|0
1649232340000|2022-04-06 08:05:40|501.56|499.16|501.68|499.28|501.68|499.28|501.56|499.16|0
1649232350000|2022-04-06 08:05:50|501.56|499.16|501.56|499.16|501.56|499.16|501.56|499.16|0
1649232360000|2022-04-06 08:06:00|501.44|499.04|500.85|498.45|501.44|499.04|500.85|498.45|0
1649232370000|2022-04-06 08:06:10|500.24|497.84|500|497.6|500.24|497.84|500|497.6|0
1649232380000|2022-04-06 08:06:20|500.24|497.84|500|497.6|500.24|497.84|500|497.6|0
1649232390000|2022-04-06 08:06:30|500.48|498.08|500.72|498.32|500.96|498.56|500.48|498.08|0
1649232400000|2022-04-06 08:06:40|500.96|498.56|501.2|498.8|501.2|498.8|500.96|498.56|0
1649232410000|2022-04-06 08:06:50|501.44|499.04|501.92|499.52|501.92|499.52|501.44|499.04|0
1649232420000|2022-04-06 08:07:00|501.8|499.4|501.2|498.8|501.8|499.4|501.2|498.8|0
1649232430000|2022-04-06 08:07:10|500.96|498.56|500.24|497.84|500.96|498.56|500.24|497.84|0
1649232440000|2022-04-06 08:07:20|500.72|498.32|501.44|499.04|501.44|499.04|500.72|498.32|0
1649232450000|2022-04-06 08:07:30|500.96|498.56|500.61|498.21|500.96|498.56|500.61|498.21|0
1649232460000|2022-04-06 08:07:40|500.72|498.32|499.89|497.49|500.72|498.32|499.89|497.49|0
1649232470000|2022-04-06 08:07:50|500|497.6|499.76|497.36|500|497.6|499.52|497.12|0
1649232480000|2022-04-06 08:08:00|500|497.6|500.48|498.08|500.48|498.08|500|497.6|0
1649232490000|2022-04-06 08:08:10|500.24|497.84|500.24|497.84|500.37|497.97|500.24|497.84|0
1649232500000|2022-04-06 08:08:20|500.48|498.08|500.96|498.56|500.96|498.56|500.48|498.08|0
1649232510000|2022-04-06 08:08:30|500.85|498.45|500.72|498.32|500.96|498.56|500.48|498.08|0
1649232520000|2022-04-06 08:08:40|500.61|498.21|500.85|498.45|500.85|498.45|500.61|498.21|0
1649232530000|2022-04-06 08:08:50|500.72|498.32|500.24|497.84|500.72|498.32|500.24|497.84|0
1649232540000|2022-04-06 08:09:00|500.48|498.08|500.72|498.32|500.96|498.56|500.48|498.08|0
1649232550000|2022-04-06 08:09:10|500.37|497.97|500.85|498.45|500.85|498.45|500.37|497.97|0
1649232560000|2022-04-06 08:09:20|500.96|498.56|500.96|498.56|500.96|498.56|500.85|498.45|0
1649232570000|2022-04-06 08:09:30|500.48|498.08|500.61|498.21|500.61|498.21|500.48|498.08|0
1649232580000|2022-04-06 08:09:40|500.48|498.08|500|497.6|500.48|498.08|500|497.6|0
1649232590000|2022-04-06 08:09:50|500.24|497.84|500.37|497.97|500.48|498.08|500.24|497.84|0
1649232600000|2022-04-06 08:10:00|500.72|498.32|500.72|498.32|500.96|498.56|500.72|498.32|0
1649232610000|2022-04-06 08:10:10|500.48|498.08|500.96|498.56|500.96|498.56|500.48|498.08|0
1649232620000|2022-04-06 08:10:20|501.2|498.8|500.96|498.56|501.2|498.8|500.96|498.56|0
1649232630000|2022-04-06 08:10:30|500.72|498.32|500.96|498.56|500.96|498.56|500.72|498.32|0
1649232640000|2022-04-06 08:10:40|500.72|498.32|500.72|498.32|500.96|498.56|500.72|498.32|0
1649232650000|2022-04-06 08:10:50|500.24|497.84|500.48|498.08|500.48|498.08|500.24|497.84|0
1649232660000|2022-04-06 08:11:00|500.72|498.32|500.72|498.32|500.72|498.32|500.72|498.32|0
1649232670000|2022-04-06 08:11:10|500.96|498.56|500.72|498.32|500.96|498.56|500.72|498.32|0
1649232680000|2022-04-06 08:11:20|500.96|498.56|501.2|498.8|501.2|498.8|500.96|498.56|0
1649232690000|2022-04-06 08:11:30|501.44|499.04|502.16|499.76|502.16|499.76|501.44|499.04|0
1649232700000|2022-04-06 08:11:40|502.4|500|502.64|500.24|502.64|500.24|502.4|500|0
1649232710000|2022-04-06 08:11:50|502.4|500|502.16|499.76|502.4|500|501.68|499.28|0
1649232720000|2022-04-06 08:12:00|501.92|499.52|501.44|499.04|501.92|499.52|501.2|498.8|0
1649232730000|2022-04-06 08:12:10|501.68|499.28|502.16|499.76|502.16|499.76|501.68|499.28|0
1649232740000|2022-04-06 08:12:20|502.4|500|502.16|499.76|502.4|500|502.16|499.76|0
1649232750000|2022-04-06 08:12:30|502.4|500|502.16|499.76|502.4|500|502.16|499.76|0
1649232760000|2022-04-06 08:12:40|502.4|500|502.64|500.24|502.64|500.24|502.4|500|0
1649232770000|2022-04-06 08:12:50|502.88|500.48|502.64|500.24|502.88|500.48|502.64|500.24|0
1649232780000|2022-04-06 08:13:00|502.4|500|501.68|499.28|502.4|500|501.68|499.28|0
1649232790000|2022-04-06 08:13:10|501.44|499.04|500.6|498.2|501.44|499.04|500.6|498.2|0
1649232800000|2022-04-06 08:13:20|500.72|498.32|500.48|498.08|500.72|498.32|500.48|498.08|0
1649232810000|2022-04-06 08:13:30|500.96|498.56|500.84|498.44|500.96|498.56|500.72|498.32|0
1649232820000|2022-04-06 08:13:40|501.44|499.04|501.68|499.28|501.68|499.28|501.44|499.04|0
1649232830000|2022-04-06 08:13:50|501.56|499.16|502.16|499.76|502.16|499.76|501.56|499.16|0
1649232840000|2022-04-06 08:14:00|502.04|499.64|502.4|500|502.4|500|502.04|499.64|0
1649232850000|2022-04-06 08:14:10|502.16|499.76|501.92|499.52|502.16|499.76|501.92|499.52|0
1649232860000|2022-04-06 08:14:20|501.68|499.28|501.68|499.28|501.68|499.28|501.56|499.16|0
1649232870000|2022-04-06 08:14:30|501.92|499.52|501.92|499.52|501.92|499.52|501.92|499.52|0
1649232880000|2022-04-06 08:14:40|501.68|499.28|501.92|499.52|501.92|499.52|501.68|499.28|0
1649232890000|2022-04-06 08:14:50|501.68|499.28|501.8|499.4|501.8|499.4|501.68|499.28|0
1649232900000|2022-04-06 08:15:00|501.68|499.28|502.16|499.76|502.16|499.76|501.68|499.28|0
1649232910000|2022-04-06 08:15:10|502.4|500|502.4|500|502.4|500|502.16|499.76|0
1649232920000|2022-04-06 08:15:20|501.92|499.52|502.16|499.76|502.16|499.76|501.68|499.28|0
1649232930000|2022-04-06 08:15:30|501.92|499.52|501.92|499.52|501.92|499.52|501.92|499.52|0
1649232940000|2022-04-06 08:15:40|501.68|499.28|500.72|498.32|501.68|499.28|500.72|498.32|0
1649232950000|2022-04-06 08:15:50|500.96|498.56|500.24|497.84|500.96|498.56|500.24|497.84|0
1649232960000|2022-04-06 08:16:00|500|497.6|500.24|497.84|500.24|497.84|500|497.6|0
1649232970000|2022-04-06 08:16:10|500.48|498.08|500.96|498.56|500.96|498.56|500.37|497.97|0
1649232980000|2022-04-06 08:16:20|501.2|498.8|501.2|498.8|501.2|498.8|500.96|498.56|0
1649232990000|2022-04-06 08:16:30|501.44|499.04|501.68|499.28|501.92|499.52|501.44|499.04|0
1649233000000|2022-04-06 08:16:40|502.04|499.64|502.64|500.24|502.64|500.24|501.92|499.52|0
1649233010000|2022-04-06 08:16:50|502.88|500.48|502.64|500.24|502.88|500.48|502.64|500.24|0
1649233020000|2022-04-06 08:17:00|502.4|500|502.88|500.48|502.88|500.48|502.4|500|0
1649233030000|2022-04-06 08:17:10|503.84|501.44|504.32|501.92|504.32|501.92|503.84|501.44|0
1649233040000|2022-04-06 08:17:20|504.08|501.68|504.8|502.4|504.8|502.4|504.08|501.68|0
1649233050000|2022-04-06 08:17:30|505.04|502.64|505.04|502.64|505.04|502.64|504.8|502.4|0
1649233060000|2022-04-06 08:17:40|504.68|502.28|504.08|501.68|504.68|502.28|504.08|501.68|0
1649233070000|2022-04-06 08:17:50|503.84|501.44|503.84|501.44|503.84|501.44|503.6|501.2|0
1649233080000|2022-04-06 08:18:00|504.08|501.68|503.84|501.44|504.08|501.68|503.84|501.44|0
1649233090000|2022-04-06 08:18:10|504.8|502.4|504.56|502.16|504.8|502.4|504.56|502.16|0
1649233100000|2022-04-06 08:18:20|504.68|502.28|505.04|502.64|505.52|503.12|504.68|502.28|0
1649233110000|2022-04-06 08:18:30|505.28|502.88|505.28|502.88|505.52|503.12|505.28|502.88|0
1649233120000|2022-04-06 08:18:40|505.16|502.76|505.28|502.88|505.28|502.88|505.04|502.64|0
1649233130000|2022-04-06 08:18:50|505.52|503.12|505.52|503.12|505.52|503.12|505.28|502.88|0
1649233140000|2022-04-06 08:19:00|505.76|503.36|505.04|502.64|505.76|503.36|505.04|502.64|0
1649233150000|2022-04-06 08:19:10|504.92|502.52|504.8|502.4|504.92|502.52|504.8|502.4|0
1649233160000|2022-04-06 08:19:20|504.56|502.16|504.56|502.16|504.56|502.16|504.56|502.16|0
1649233170000|2022-04-06 08:19:30|504.44|502.04|504.56|502.16|504.56|502.16|504.32|501.92|0
1649233190000|2022-04-06 08:19:50|504.68|502.28|504.56|502.16|504.68|502.28|504.56|502.16|0
1649233200000|2022-04-06 08:20:00|504.8|502.4|504.56|502.16|504.8|502.4|504.56|502.16|0
1649233210000|2022-04-06 08:20:10|504.8|502.4|504.8|502.4|504.8|502.4|504.56|502.16|0
1649233220000|2022-04-06 08:20:20|505.04|502.64|505.28|502.88|505.28|502.88|505.04|502.64|0
1649233230000|2022-04-06 08:20:30|505.16|502.76|505.64|503.24|505.64|503.24|505.16|502.76|0
1649233240000|2022-04-06 08:20:40|505.4|503|505.16|502.76|505.4|503|505.04|502.64|0
1649233250000|2022-04-06 08:20:50|505.04|502.64|505.16|502.76|505.4|503|505.04|502.64|0
1649233260000|2022-04-06 08:21:00|505.52|503.12|505.52|503.12|505.52|503.12|505.4|503|0
1649233270000|2022-04-06 08:21:10|505.76|503.36|505.76|503.36|506|503.6|505.76|503.36|0
1649233280000|2022-04-06 08:21:20|505.88|503.48|506|503.6|506|503.6|505.88|503.48|0
1649233290000|2022-04-06 08:21:30|506.12|503.72|506.24|503.84|506.48|504.08|506.12|503.72|0
1649233300000|2022-04-06 08:21:40|506.48|504.08|506.48|504.08|506.48|504.08|506.24|503.84|0
1649233310000|2022-04-06 08:21:50|506.72|504.32|507.2|504.8|507.2|504.8|506.72|504.32|0
1649233320000|2022-04-06 08:22:00|507.44|505.04|507.68|505.28|507.68|505.28|507.2|504.8|0
1649233340000|2022-04-06 08:22:20|507.56|505.16|507.44|505.04|507.56|505.16|507.44|505.04|0
1649233350000|2022-04-06 08:22:30|507.32|504.92|507.32|504.92|507.44|505.04|507.2|504.8|0
1649233360000|2022-04-06 08:22:40|507.44|505.04|507.44|505.04|507.44|505.04|507.44|505.04|0
1649233370000|2022-04-06 08:22:50|507.68|505.28|507.2|504.8|507.68|505.28|507.2|504.8|0
1649233380000|2022-04-06 08:23:00|506.96|504.56|507.2|504.8|507.2|504.8|506.96|504.56|0
1649233400000|2022-04-06 08:23:20|506.96|504.56|507.2|504.8|507.2|504.8|506.96|504.56|0
1649233410000|2022-04-06 08:23:30|507.44|505.04|507.68|505.28|507.68|505.28|507.44|505.04|0
1649233420000|2022-04-06 08:23:40|507.44|505.04|507.44|505.04|507.44|505.04|507.44|505.04|0
1649233430000|2022-04-06 08:23:50|507.68|505.28|507.68|505.28|507.68|505.28|507.68|505.28|0
1649233440000|2022-04-06 08:24:00|507.56|505.16|507.56|505.16|507.56|505.16|507.56|505.16|0
1649233450000|2022-04-06 08:24:10|507.44|505.04|507.44|505.04|507.44|505.04|507.2|504.8|0
1649233460000|2022-04-06 08:24:20|507.2|504.8|506.96|504.56|507.44|505.04|506.96|504.56|0
1649233470000|2022-04-06 08:24:30|507.2|504.8|507.32|504.92|507.32|504.92|507.2|504.8|0
1649233480000|2022-04-06 08:24:40|507.44|505.04|507.2|504.8|507.44|505.04|507.2|504.8|0
1649233490000|2022-04-06 08:24:50|506.96|504.56|506.72|504.32|506.96|504.56|506.72|504.32|0
1649233500000|2022-04-06 08:25:00|506.96|504.56|506.24|503.84|506.96|504.56|506.12|503.72|0
1649233510000|2022-04-06 08:25:10|506|503.6|506.12|503.72|506.12|503.72|505.76|503.36|0
1649233520000|2022-04-06 08:25:20|506.24|503.84|506|503.6|506.36|503.96|506|503.6|0
1649233530000|2022-04-06 08:25:30|505.76|503.36|505.76|503.36|505.76|503.36|505.76|503.36|0
1649233540000|2022-04-06 08:25:40|505.51|503.11|505.4|503|505.51|503.11|505.4|503|0
1649233550000|2022-04-06 08:25:50|505.27|502.87|505.27|502.87|505.27|502.87|505.03|502.63|0
1649233560000|2022-04-06 08:26:00|505.03|502.63|504.56|502.16|505.03|502.63|504.56|502.16|0
1649233570000|2022-04-06 08:26:10|504.79|502.39|505.03|502.63|505.03|502.63|504.79|502.39|0
1649233580000|2022-04-06 08:26:20|504.79|502.39|504.79|502.39|505.03|502.63|504.79|502.39|0
1649233590000|2022-04-06 08:26:30|505.03|502.63|504.79|502.39|505.03|502.63|504.79|502.39|0
1649233600000|2022-04-06 08:26:40|504.55|502.15|504.79|502.39|504.79|502.39|504.55|502.15|0
1649233610000|2022-04-06 08:26:50|504.31|501.91|503.84|501.44|504.31|501.91|503.84|501.44|0
1649233620000|2022-04-06 08:27:00|504.08|501.68|503.6|501.2|504.08|501.68|503.6|501.2|0
1649233630000|2022-04-06 08:27:10|503.36|500.96|503.6|501.2|503.6|501.2|503.36|500.96|0
1649233640000|2022-04-06 08:27:20|503.84|501.44|504.08|501.68|504.08|501.68|503.6|501.2|0
1649233650000|2022-04-06 08:27:30|504.31|501.91|504.55|502.15|504.55|502.15|504.31|501.91|0
1649233660000|2022-04-06 08:27:40|504.31|501.91|504.07|501.67|504.31|501.91|503.72|501.32|0
1649233670000|2022-04-06 08:27:50|504.31|501.91|504.07|501.67|504.31|501.91|503.84|501.44|0
1649233680000|2022-04-06 08:28:00|504.55|502.15|504.55|502.15|504.55|502.15|504.55|502.15|0
1649233690000|2022-04-06 08:28:10|504.07|501.67|504.55|502.15|504.55|502.15|504.07|501.67|0
1649233700000|2022-04-06 08:28:20|504.68|502.28|504.79|502.39|504.79|502.39|504.68|502.28|0
1649233710000|2022-04-06 08:28:30|504.55|502.15|504.55|502.15|504.55|502.15|504.44|502.04|0
1649233720000|2022-04-06 08:28:40|504.31|501.91|504.31|501.91|504.55|502.15|504.31|501.91|0
1649233730000|2022-04-06 08:28:50|504.55|502.15|504.55|502.15|504.55|502.15|504.31|501.91|0
1649233740000|2022-04-06 08:29:00|504.31|501.91|504.07|501.67|504.31|501.91|504.07|501.67|0
1649233750000|2022-04-06 08:29:10|503.83|501.43|504.31|501.91|504.31|501.91|503.83|501.43|0
1649233760000|2022-04-06 08:29:20|504.07|501.67|504.2|501.8|504.2|501.8|504.07|501.67|0
1649233770000|2022-04-06 08:29:30|504.31|501.91|503.96|501.56|504.31|501.91|503.96|501.56|0
1649233780000|2022-04-06 08:29:40|504.07|501.67|503.83|501.43|504.07|501.67|503.83|501.43|0
1649233790000|2022-04-06 08:29:50|504.07|501.67|504.79|502.39|504.79|502.39|504.07|501.67|0
1649233800000|2022-04-06 08:30:00|504.44|502.04|505.51|503.11|505.51|503.11|504.44|502.04|0
1649233810000|2022-04-06 08:30:10|505.27|502.87|505.4|503|505.51|503.11|505.27|502.87|0
1649233820000|2022-04-06 08:30:20|504.92|502.52|504.79|502.39|504.92|502.52|504.55|502.15|0
1649233830000|2022-04-06 08:30:30|504.92|502.52|504.07|501.67|504.92|502.52|504.07|501.67|0
1649233840000|2022-04-06 08:30:40|503.83|501.43|504.55|502.15|504.55|502.15|503.83|501.43|0
1649233850000|2022-04-06 08:30:50|505.03|502.63|504.55|502.15|505.03|502.63|504.55|502.15|0
1649233860000|2022-04-06 08:31:00|504.31|501.91|504.55|502.15|504.55|502.15|504.31|501.91|0
1649233880000|2022-04-06 08:31:20|504.44|502.04|504.07|501.67|504.44|502.04|504.07|501.67|0
1649233890000|2022-04-06 08:31:30|504.31|501.91|504.31|501.91|504.31|501.91|504.07|501.67|0
1649233900000|2022-04-06 08:31:40|504.55|502.15|504.55|502.15|504.55|502.15|504.55|502.15|0
1649233910000|2022-04-06 08:31:50|504.31|501.91|504.31|501.91|504.31|501.91|504.31|501.91|0
1649233920000|2022-04-06 08:32:00|504.55|502.15|504.07|501.67|504.55|502.15|504.07|501.67|0
1649233930000|2022-04-06 08:32:10|504.31|501.91|504.55|502.15|504.55|502.15|504.31|501.91|0
1649233940000|2022-04-06 08:32:20|504.44|502.04|504.55|502.15|504.55|502.15|504.31|501.91|0
1649233950000|2022-04-06 08:32:30|504.31|501.91|504.55|502.15|504.55|502.15|504.31|501.91|0
1649233960000|2022-04-06 08:32:40|504.79|502.39|504.55|502.15|504.79|502.39|504.55|502.15|0
1649233970000|2022-04-06 08:32:50|504.68|502.28|504.55|502.15|504.68|502.28|504.55|502.15|0
1649233980000|2022-04-06 08:33:00|505.27|502.87|505.03|502.63|505.27|502.87|505.03|502.63|0
1649233990000|2022-04-06 08:33:10|505.75|503.35|505.99|503.59|505.99|503.59|505.75|503.35|0
1649234000000|2022-04-06 08:33:20|506.23|503.83|506.47|504.07|506.47|504.07|506.23|503.83|0
1649234010000|2022-04-06 08:33:30|506.71|504.31|507.19|504.79|507.19|504.79|506.71|504.31|0
1649234020000|2022-04-06 08:33:40|507.43|505.03|507.43|505.03|507.43|505.03|507.43|505.03|0
1649234030000|2022-04-06 08:33:50|507.56|505.16|507.56|505.16|507.56|505.16|507.56|505.16|0
1649234040000|2022-04-06 08:34:00|507.32|504.92|506.71|504.31|507.32|504.92|506.47|504.07|0
1649234050000|2022-04-06 08:34:10|506.95|504.55|506.47|504.07|506.95|504.55|506.47|504.07|0
1649234060000|2022-04-06 08:34:20|506.6|504.2|506.47|504.07|506.6|504.2|506.47|504.07|0
1649234070000|2022-04-06 08:34:30|506.71|504.31|506.71|504.31|506.84|504.44|506.71|504.31|0
1649234080000|2022-04-06 08:34:40|506.84|504.44|506.95|504.55|506.95|504.55|506.84|504.44|0
1649234090000|2022-04-06 08:34:50|506.71|504.31|506.47|504.07|506.71|504.31|506.36|503.96|0
1649234100000|2022-04-06 08:35:00|506.23|503.83|505.51|503.11|506.23|503.83|505.51|503.11|0
1649234110000|2022-04-06 08:35:10|505.75|503.35|505.27|502.87|505.75|503.35|505.27|502.87|0
1649234120000|2022-04-06 08:35:20|505.75|503.35|505.51|503.11|505.75|503.35|505.51|503.11|0
1649234130000|2022-04-06 08:35:30|505.27|502.87|504.79|502.39|505.27|502.87|504.79|502.39|0
1649234140000|2022-04-06 08:35:40|505.27|502.87|505.27|502.87|505.27|502.87|505.27|502.87|0
1649234150000|2022-04-06 08:35:50|504.79|502.39|504.79|502.39|505.03|502.63|504.79|502.39|0
1649234160000|2022-04-06 08:36:00|505.03|502.63|504.79|502.39|505.03|502.63|504.79|502.39|0
1649234170000|2022-04-06 08:36:10|504.55|502.15|505.03|502.63|505.03|502.63|504.55|502.15|0
1649234180000|2022-04-06 08:36:20|505.4|503|505.99|503.59|505.99|503.59|505.4|503|0
1649234190000|2022-04-06 08:36:30|505.75|503.35|505.99|503.59|505.99|503.59|505.75|503.35|0
1649234200000|2022-04-06 08:36:40|506.12|503.72|506.23|503.83|506.47|504.07|506.12|503.72|0
1649234210000|2022-04-06 08:36:50|506.71|504.31|506.95|504.55|507.19|504.79|506.71|504.31|0
1649234220000|2022-04-06 08:37:00|507.43|505.03|507.08|504.68|507.43|505.03|507.08|504.68|0
1649234230000|2022-04-06 08:37:10|506.95|504.55|506.95|504.55|507.19|504.79|506.95|504.55|0
1649234240000|2022-04-06 08:37:20|507.19|504.79|507.67|505.27|507.67|505.27|506.95|504.55|0
1649234250000|2022-04-06 08:37:30|507.43|505.03|507.56|505.16|507.67|505.27|507.43|505.03|0
1649234260000|2022-04-06 08:37:40|507.43|505.03|507.67|505.27|508.16|505.76|507.43|505.03|0
1649234270000|2022-04-06 08:37:50|507.43|505.03|507.43|505.03|507.67|505.27|507.43|505.03|0
1649234280000|2022-04-06 08:38:00|507.19|504.79|506.95|504.55|507.19|504.79|506.95|504.55|0
1649234290000|2022-04-06 08:38:10|507.19|504.79|506.84|504.44|507.19|504.79|506.84|504.44|0
1649234300000|2022-04-06 08:38:20|506.23|503.83|505.75|503.35|506.23|503.83|505.75|503.35|0
1649234310000|2022-04-06 08:38:30|505.88|503.48|505.75|503.35|505.88|503.48|505.75|503.35|0
1649234320000|2022-04-06 08:38:40|505.99|503.59|506.47|504.07|506.47|504.07|505.99|503.59|0
1649234330000|2022-04-06 08:38:50|506.71|504.31|506.71|504.31|506.71|504.31|506.71|504.31|0
1649234340000|2022-04-06 08:39:00|506.47|504.07|506.23|503.83|506.47|504.07|506.12|503.72|0
1649234350000|2022-04-06 08:39:10|505.99|503.59|506.12|503.72|506.23|503.83|505.99|503.59|0
1649234360000|2022-04-06 08:39:20|506.47|504.07|505.99|503.59|506.47|504.07|505.99|503.59|0
1649234370000|2022-04-06 08:39:30|505.75|503.35|506.23|503.83|506.23|503.83|505.75|503.35|0
1649234380000|2022-04-06 08:39:40|506.12|503.72|505.99|503.59|506.12|503.72|505.99|503.59|0
1649234390000|2022-04-06 08:39:50|505.75|503.35|505.75|503.35|505.88|503.48|505.75|503.35|0
1649234400000|2022-04-06 08:40:00|505.51|503.11|505.51|503.11|505.51|503.11|505.51|503.11|0
1649234410000|2022-04-06 08:40:10|505.75|503.35|505.75|503.35|505.75|503.35|505.75|503.35|0
1649234420000|2022-04-06 08:40:20|505.88|503.48|506.23|503.83|506.23|503.83|505.88|503.48|0
1649234440000|2022-04-06 08:40:40|506.12|503.72|505.99|503.59|506.12|503.72|505.99|503.59|0
1649234450000|2022-04-06 08:40:50|506.23|503.83|506.47|504.07|506.47|504.07|506.23|503.83|0
1649234460000|2022-04-06 08:41:00|506.23|503.83|506.36|503.96|506.36|503.96|505.75|503.35|0
1649234470000|2022-04-06 08:41:10|506.23|503.83|505.88|503.48|506.23|503.83|505.88|503.48|0
1649234480000|2022-04-06 08:41:20|505.99|503.59|505.75|503.35|505.99|503.59|505.51|503.11|0
1649234490000|2022-04-06 08:41:30|505.64|503.24|505.64|503.24|505.64|503.24|505.64|503.24|0
1649234500000|2022-04-06 08:41:40|505.75|503.35|505.99|503.59|506.23|503.83|505.75|503.35|0
1649234520000|2022-04-06 08:42:00|506.12|503.72|506.23|503.83|506.23|503.83|505.99|503.59|0
1649234530000|2022-04-06 08:42:10|506.47|504.07|506.47|504.07|506.47|504.07|506.47|504.07|0
1649234540000|2022-04-06 08:42:20|506.71|504.31|506.71|504.31|506.71|504.31|506.71|504.31|0
1649234560000|2022-04-06 08:42:40|506.47|504.07|506.23|503.83|506.47|504.07|506.23|503.83|0
1649234570000|2022-04-06 08:42:50|505.99|503.59|506.23|503.83|506.23|503.83|505.99|503.59|0
1649234580000|2022-04-06 08:43:00|505.99|503.59|506.23|503.83|506.36|503.96|505.99|503.59|0
1649234590000|2022-04-06 08:43:10|506.36|503.96|506.71|504.31|506.71|504.31|506.23|503.83|0
1649234610000|2022-04-06 08:43:30|506.95|504.55|507.67|505.27|507.91|505.51|506.95|504.55|0
1649234620000|2022-04-06 08:43:40|507.43|505.03|507.43|505.03|507.43|505.03|507.19|504.79|0
1649234630000|2022-04-06 08:43:50|507.19|504.79|506.95|504.55|507.19|504.79|506.95|504.55|0
1649234640000|2022-04-06 08:44:00|507.08|504.68|507.19|504.79|507.19|504.79|507.08|504.68|0
1649234650000|2022-04-06 08:44:10|506.95|504.55|506.84|504.44|506.95|504.55|506.84|504.44|0
1649234660000|2022-04-06 08:44:20|506.95|504.55|506.95|504.55|506.95|504.55|506.84|504.44|0
1649234670000|2022-04-06 08:44:30|507.19|504.79|507.19|504.79|507.19|504.79|507.19|504.79|0
1649234680000|2022-04-06 08:44:40|506.95|504.55|507.91|505.51|507.91|505.51|506.95|504.55|0
1649234690000|2022-04-06 08:44:50|507.67|505.27|507.91|505.51|507.91|505.51|507.67|505.27|0
1649234700000|2022-04-06 08:45:00|507.67|505.27|508.04|505.64|508.04|505.64|507.67|505.27|0
1649234710000|2022-04-06 08:45:10|507.19|504.79|507.19|504.79|507.43|505.03|507.19|504.79|0
1649234720000|2022-04-06 08:45:20|506.95|504.55|506.95|504.55|506.95|504.55|506.95|504.55|0
1649234730000|2022-04-06 08:45:30|506.71|504.31|505.88|503.48|506.71|504.31|505.88|503.48|0
1649234740000|2022-04-06 08:45:40|506.12|503.72|505.99|503.59|506.12|503.72|505.99|503.59|0
1649234750000|2022-04-06 08:45:50|506.23|503.83|505.99|503.59|506.23|503.83|505.99|503.59|0
1649234760000|2022-04-06 08:46:00|506.23|503.83|505.75|503.35|506.23|503.83|505.75|503.35|0
1649234770000|2022-04-06 08:46:10|505.51|503.11|505.27|502.87|505.51|503.11|505.27|502.87|0
1649234780000|2022-04-06 08:46:20|504.55|502.15|504.68|502.28|504.79|502.39|504.55|502.15|0
1649234790000|2022-04-06 08:46:30|504.55|502.15|505.03|502.63|505.03|502.63|504.55|502.15|0
1649234800000|2022-04-06 08:46:40|504.79|502.39|504.55|502.15|504.79|502.39|504.55|502.15|0
1649234810000|2022-04-06 08:46:50|504.31|501.91|504.31|501.91|504.31|501.91|504.07|501.67|0
1649234820000|2022-04-06 08:47:00|504.07|501.67|504.55|502.15|504.55|502.15|503.96|501.56|0
1649234830000|2022-04-06 08:47:10|504.31|501.91|504.55|502.15|504.55|502.15|504.31|501.91|0
1649234840000|2022-04-06 08:47:20|504.44|502.04|504.07|501.67|504.55|502.15|504.07|501.67|0
1649234850000|2022-04-06 08:47:30|504.31|501.91|504.79|502.39|504.79|502.39|504.31|501.91|0
1649234860000|2022-04-06 08:47:40|504.55|502.15|504.68|502.28|504.68|502.28|504.55|502.15|0
1649234870000|2022-04-06 08:47:50|504.55|502.15|504.55|502.15|504.55|502.15|504.55|502.15|0
1649234880000|2022-04-06 08:48:00|504.31|501.91|504.31|501.91|504.44|502.04|504.31|501.91|0
1649234890000|2022-04-06 08:48:10|504.44|502.04|503.35|500.95|504.44|502.04|503.35|500.95|0
1649234900000|2022-04-06 08:48:20|503.83|501.43|503.48|501.08|503.83|501.43|503.48|501.08|0
1649234910000|2022-04-06 08:48:30|503.35|500.95|502.63|500.23|503.35|500.95|502.63|500.23|0
1649234920000|2022-04-06 08:48:40|503.11|500.71|502.87|500.47|503.11|500.71|502.87|500.47|0
1649234930000|2022-04-06 08:48:50|503.11|500.71|503.35|500.95|503.35|500.95|503.11|500.71|0
1649234940000|2022-04-06 08:49:00|503.11|500.71|503.11|500.71|503.35|500.95|503.11|500.71|0
1649234950000|2022-04-06 08:49:10|503.35|500.95|503.11|500.71|503.35|500.95|503.11|500.71|0
1649234960000|2022-04-06 08:49:20|502.87|500.47|503.11|500.71|503.11|500.71|502.87|500.47|0
1649234970000|2022-04-06 08:49:30|503.35|500.95|503.48|501.08|503.48|501.08|503.35|500.95|0
1649234980000|2022-04-06 08:49:40|503.35|500.95|503.35|500.95|503.35|500.95|503.35|500.95|0
1649234990000|2022-04-06 08:49:50|503.59|501.19|503.72|501.32|503.72|501.32|503.59|501.19|0
1649235000000|2022-04-06 08:50:00|503.59|501.19|503.11|500.71|503.72|501.32|503.11|500.71|0
1649235010000|2022-04-06 08:50:10|503.35|500.95|502.63|500.23|503.35|500.95|502.63|500.23|0
1649235020000|2022-04-06 08:50:20|503.11|500.71|502.87|500.47|503.11|500.71|502.87|500.47|0
1649235030000|2022-04-06 08:50:30|502.63|500.23|502.63|500.23|502.76|500.36|502.39|499.99|0
1649235040000|2022-04-06 08:50:40|501.91|499.51|501.43|499.03|501.91|499.51|501.43|499.03|0
1649235060000|2022-04-06 08:51:00|500.96|498.56|501.91|499.51|501.91|499.51|500.96|498.56|0
1649235070000|2022-04-06 08:51:10|501.43|499.03|501.43|499.03|501.43|499.03|501.43|499.03|0
1649235080000|2022-04-06 08:51:20|501.91|499.51|501.67|499.27|501.91|499.51|501.67|499.27|0
1649235090000|2022-04-06 08:51:30|501.91|499.51|501.67|499.27|501.91|499.51|501.67|499.27|0
1649235100000|2022-04-06 08:51:40|501.56|499.16|501.56|499.16|501.56|499.16|501.43|499.03|0
1649235110000|2022-04-06 08:51:50|501.67|499.27|501.67|499.27|501.67|499.27|501.67|499.27|0
1649235120000|2022-04-06 08:52:00|501.43|499.03|501.91|499.51|501.91|499.51|501.43|499.03|0
1649235130000|2022-04-06 08:52:10|501.8|499.4|501.91|499.51|501.91|499.51|501.8|499.4|0
1649235140000|2022-04-06 08:52:20|501.67|499.27|502.04|499.64|502.04|499.64|501.67|499.27|0
1649235150000|2022-04-06 08:52:30|502.15|499.75|502.28|499.88|502.28|499.88|502.15|499.75|0
1649235160000|2022-04-06 08:52:40|502.15|499.75|501.8|499.4|502.15|499.75|501.8|499.4|0
1649235170000|2022-04-06 08:52:50|501.91|499.51|502.15|499.75|502.15|499.75|501.91|499.51|0
1649235180000|2022-04-06 08:53:00|502.39|499.99|502.15|499.75|502.39|499.99|502.15|499.75|0
1649235200000|2022-04-06 08:53:20|502.04|499.64|501.67|499.27|502.15|499.75|501.67|499.27|0
1649235220000|2022-04-06 08:53:40|501.91|499.51|501.91|499.51|501.91|499.51|501.67|499.27|0
1649235230000|2022-04-06 08:53:50|501.67|499.27|501.67|499.27|501.67|499.27|501.67|499.27|0
1649235240000|2022-04-06 08:54:00|501.91|499.51|501.67|499.27|501.91|499.51|501.67|499.27|0
1649235260000|2022-04-06 08:54:20|501.43|499.03|501.43|499.03|501.43|499.03|501.43|499.03|0
1649235280000|2022-04-06 08:54:40|501.67|499.27|501.67|499.27|501.67|499.27|501.67|499.27|0
1649235290000|2022-04-06 08:54:50|501.43|499.03|501.43|499.03|501.56|499.16|501.43|499.03|0
1649235300000|2022-04-06 08:55:00|501.56|499.16|501.43|499.03|501.56|499.16|501.43|499.03|0
1649235310000|2022-04-06 08:55:10|501.67|499.27|501.67|499.27|501.67|499.27|501.56|499.16|0
1649235320000|2022-04-06 08:55:20|501.91|499.51|502.15|499.75|502.15|499.75|501.91|499.51|0
1649235330000|2022-04-06 08:55:30|502.39|499.99|502.39|499.99|502.63|500.23|502.39|499.99|0
1649235340000|2022-04-06 08:55:40|502.15|499.75|501.91|499.51|502.15|499.75|501.91|499.51|0
1649235350000|2022-04-06 08:55:50|502.04|499.64|502.15|499.75|502.15|499.75|502.04|499.64|0
1649235360000|2022-04-06 08:56:00|502.04|499.64|501.91|499.51|502.15|499.75|501.91|499.51|0
1649235370000|2022-04-06 08:56:10|501.67|499.27|501.67|499.27|501.67|499.27|501.67|499.27|0
1649235380000|2022-04-06 08:56:20|501.19|498.79|501.19|498.79|501.19|498.79|501.19|498.79|0
1649235390000|2022-04-06 08:56:30|501.43|499.03|501.56|499.16|501.56|499.16|501.43|499.03|0
1649235400000|2022-04-06 08:56:40|501.19|498.79|500.95|498.55|501.19|498.79|500.95|498.55|0
1649235410000|2022-04-06 08:56:50|501.19|498.79|501.43|499.03|501.43|499.03|501.19|498.79|0
1649235420000|2022-04-06 08:57:00|501.56|499.16|501.67|499.27|501.67|499.27|501.56|499.16|0
1649235430000|2022-04-06 08:57:10|501.43|499.03|501.43|499.03|501.43|499.03|501.43|499.03|0
1649235450000|2022-04-06 08:57:30|501.19|498.79|501.19|498.79|501.19|498.79|501.19|498.79|0
1649235460000|2022-04-06 08:57:40|501.43|499.03|501.19|498.79|501.43|499.03|501.19|498.79|0
1649235470000|2022-04-06 08:57:50|501.43|499.03|501.43|499.03|501.43|499.03|501.43|499.03|0
1649235480000|2022-04-06 08:58:00|501.32|498.92|501.19|498.79|501.32|498.92|501.19|498.79|0
1649235490000|2022-04-06 08:58:10|501.43|499.03|501.43|499.03|501.43|499.03|501.43|499.03|0
1649235510000|2022-04-06 08:58:30|501.32|498.92|501.43|499.03|501.43|499.03|501.32|498.92|0
1649235530000|2022-04-06 08:58:50|501.19|498.79|501.19|498.79|501.19|498.79|501.19|498.79|0
1649235540000|2022-04-06 08:59:00|501.43|499.03|501.43|499.03|501.43|499.03|501.43|499.03|0
1649235550000|2022-04-06 08:59:10|501.19|498.79|501.19|498.79|501.19|498.79|501.19|498.79|0
1649235560000|2022-04-06 08:59:20|501.08|498.68|501.43|499.03|501.43|499.03|501.08|498.68|0
1649235570000|2022-04-06 08:59:30|501.56|499.16|501.43|499.03|501.56|499.16|501.43|499.03|0
1649235590000|2022-04-06 08:59:50|501.19|498.79|501.43|499.03|501.43|499.03|501.19|498.79|0
1649235600000|2022-04-06 09:00:00|501.19|498.79|500.95|498.55|501.19|498.79|500.95|498.55|0
1649235610000|2022-04-06 09:00:10|499.52|497.12|499.76|497.36|499.76|497.36|499.52|497.12|0
1649235620000|2022-04-06 09:00:20|499.52|497.12|500|497.6|500|497.6|499.52|497.12|0
1649235630000|2022-04-06 09:00:30|499.76|497.36|499.52|497.12|499.76|497.36|499.52|497.12|0
1649235640000|2022-04-06 09:00:40|499.76|497.36|500|497.6|500|497.6|499.76|497.36|0
1649235650000|2022-04-06 09:00:50|500.12|497.72|500|497.6|500.12|497.72|500|497.6|0
1649235660000|2022-04-06 09:01:00|499.88|497.48|500|497.6|500|497.6|499.88|497.48|0
1649235670000|2022-04-06 09:01:10|500.47|498.07|500.84|498.44|500.95|498.55|500.47|498.07|0
1649235680000|2022-04-06 09:01:20|500.71|498.31|500.47|498.07|500.71|498.31|500.47|498.07|0
1649235690000|2022-04-06 09:01:30|500.6|498.2|500.47|498.07|500.6|498.2|500.47|498.07|0
1649235700000|2022-04-06 09:01:40|500.71|498.31|500|497.6|500.71|498.31|500|497.6|0
1649235710000|2022-04-06 09:01:50|500.24|497.84|500.71|498.31|500.71|498.31|500.24|497.84|0
1649235720000|2022-04-06 09:02:00|500.47|498.07|500.47|498.07|500.6|498.2|500.47|498.07|0
1649235730000|2022-04-06 09:02:10|500.71|498.31|500.71|498.31|500.71|498.31|500.6|498.2|0
1649235740000|2022-04-06 09:02:20|500.95|498.55|500.71|498.31|500.95|498.55|500.71|498.31|0
1649235750000|2022-04-06 09:02:30|500.24|497.84|500.24|497.84|500.24|497.84|500.24|497.84|0
1649235760000|2022-04-06 09:02:40|500.47|498.07|500.47|498.07|500.47|498.07|500.47|498.07|0
1649235780000|2022-04-06 09:03:00|500.24|497.84|500.47|498.07|500.47|498.07|500.24|497.84|0
1649235790000|2022-04-06 09:03:10|500.24|497.84|500.71|498.31|500.71|498.31|500.24|497.84|0
1649235800000|2022-04-06 09:03:20|500.95|498.55|500.95|498.55|500.95|498.55|500.95|498.55|0
1649235810000|2022-04-06 09:03:30|501.19|498.79|501.43|499.03|501.43|499.03|501.19|498.79|0
1649235820000|2022-04-06 09:03:40|500.71|498.31|500.47|498.07|500.84|498.44|500.47|498.07|0
1649235830000|2022-04-06 09:03:50|500.6|498.2|500.6|498.2|500.6|498.2|500.6|498.2|0
1649235840000|2022-04-06 09:04:00|500.47|498.07|500.95|498.55|500.95|498.55|500.47|498.07|0
1649235850000|2022-04-06 09:04:10|501.08|498.68|501.19|498.79|501.19|498.79|501.08|498.68|0
1649235860000|2022-04-06 09:04:20|501.43|499.03|501.43|499.03|501.43|499.03|501.43|499.03|0
1649235870000|2022-04-06 09:04:30|501.32|498.92|501.32|498.92|501.43|499.03|501.32|498.92|0
1649235880000|2022-04-06 09:04:40|501.19|498.79|501.67|499.27|501.8|499.4|501.19|498.79|0
1649235890000|2022-04-06 09:04:50|501.91|499.51|501.91|499.51|502.15|499.75|501.91|499.51|0
1649235900000|2022-04-06 09:05:00|501.67|499.27|501.91|499.51|501.91|499.51|501.67|499.27|0
1649235910000|2022-04-06 09:05:10|502.15|499.75|502.15|499.75|502.15|499.75|502.15|499.75|0
1649235920000|2022-04-06 09:05:20|502.39|499.99|502.39|499.99|502.39|499.99|502.15|499.75|0
1649235940000|2022-04-06 09:05:40|502.15|499.75|502.39|499.99|502.39|499.99|502.15|499.75|0
1649235950000|2022-04-06 09:05:50|502.15|499.75|502.39|499.99|502.39|499.99|502.15|499.75|0
1649235960000|2022-04-06 09:06:00|502.15|499.75|502.15|499.75|502.15|499.75|502.15|499.75|0
1649235970000|2022-04-06 09:06:10|502.39|499.99|502.63|500.23|502.63|500.23|502.39|499.99|0
1649235980000|2022-04-06 09:06:20|502.39|499.99|502.39|499.99|502.39|499.99|502.39|499.99|0
1649236000000|2022-04-06 09:06:40|502.15|499.75|502.39|499.99|502.39|499.99|501.91|499.51|0
1649236010000|2022-04-06 09:06:50|502.63|500.23|502.76|500.36|502.76|500.36|502.52|500.12|0
1649236020000|2022-04-06 09:07:00|502.63|500.23|502.63|500.23|502.87|500.47|502.63|500.23|0
1649236030000|2022-04-06 09:07:10|502.39|499.99|502.63|500.23|502.63|500.23|502.39|499.99|0
1649236040000|2022-04-06 09:07:20|502.87|500.47|502.63|500.23|502.87|500.47|502.63|500.23|0
1649236050000|2022-04-06 09:07:30|502.87|500.47|502.87|500.47|502.87|500.47|502.87|500.47|0
1649236060000|2022-04-06 09:07:40|503.11|500.71|503.11|500.71|503.11|500.71|503|500.6|0
1649236070000|2022-04-06 09:07:50|502.87|500.47|503.11|500.71|503.11|500.71|502.87|500.47|0
1649236080000|2022-04-06 09:08:00|503.35|500.95|503.35|500.95|503.35|500.95|503.35|500.95|0
1649236090000|2022-04-06 09:08:10|503.11|500.71|502.87|500.47|503.11|500.71|502.87|500.47|0
1649236100000|2022-04-06 09:08:20|503.11|500.71|503.11|500.71|503.11|500.71|503.11|500.71|0
1649236110000|2022-04-06 09:08:30|503.24|500.84|503.35|500.95|503.35|500.95|503.24|500.84|0
1649236120000|2022-04-06 09:08:40|503.59|501.19|503.59|501.19|503.59|501.19|503.59|501.19|0
1649236130000|2022-04-06 09:08:50|503.83|501.43|503.83|501.43|503.83|501.43|503.83|501.43|0
1649236140000|2022-04-06 09:09:00|503.59|501.19|503.59|501.19|503.59|501.19|503.59|501.19|0
1649236170000|2022-04-06 09:09:30|503.35|500.95|503.59|501.19|503.59|501.19|503.35|500.95|0
1649236190000|2022-04-06 09:09:50|503.35|500.95|503.35|500.95|503.48|501.08|503.35|500.95|0
1649236210000|2022-04-06 09:10:10|503.48|501.08|503.11|500.71|503.48|501.08|503.11|500.71|0
1649236220000|2022-04-06 09:10:20|502.87|500.47|502.63|500.23|502.87|500.47|502.63|500.23|0
1649236230000|2022-04-06 09:10:30|502.87|500.47|502.63|500.23|502.87|500.47|502.63|500.23|0
1649236250000|2022-04-06 09:10:50|502.87|500.47|502.87|500.47|502.87|500.47|502.87|500.47|0
1649236260000|2022-04-06 09:11:00|502.63|500.23|502.63|500.23|502.63|500.23|502.63|500.23|0
1649236270000|2022-04-06 09:11:10|502.87|500.47|502.87|500.47|502.87|500.47|502.63|500.23|0
1649236280000|2022-04-06 09:11:20|502.63|500.23|502.63|500.23|502.63|500.23|502.39|499.99|0
1649236290000|2022-04-06 09:11:30|502.39|499.99|502.87|500.47|502.87|500.47|502.39|499.99|0
1649236300000|2022-04-06 09:11:40|503.11|500.71|503.35|500.95|503.35|500.95|503.11|500.71|0
1649236310000|2022-04-06 09:11:50|503.59|501.19|503.48|501.08|503.59|501.19|503.35|500.95|0
1649236320000|2022-04-06 09:12:00|503.59|501.19|503.48|501.08|503.59|501.19|503.48|501.08|0
1649236330000|2022-04-06 09:12:10|503.59|501.19|503.59|501.19|503.59|501.19|503.59|501.19|0
1649236340000|2022-04-06 09:12:20|503.83|501.43|503.83|501.43|504.31|501.91|503.83|501.43|0
1649236350000|2022-04-06 09:12:30|503.59|501.19|503.83|501.43|503.83|501.43|503.59|501.19|0
1649236360000|2022-04-06 09:12:40|504.31|501.91|504.55|502.15|504.55|502.15|504.31|501.91|0
1649236370000|2022-04-06 09:12:50|504.79|502.39|505.03|502.63|505.03|502.63|504.79|502.39|0
1649236380000|2022-04-06 09:13:00|505.27|502.87|504.91|502.51|505.27|502.87|504.91|502.51|0
1649236390000|2022-04-06 09:13:10|505.03|502.63|505.27|502.87|505.27|502.87|505.03|502.63|0
1649236400000|2022-04-06 09:13:20|505.51|503.11|505.27|502.87|505.51|503.11|505.27|502.87|0
1649236410000|2022-04-06 09:13:30|505.51|503.11|505.75|503.35|505.75|503.35|505.51|503.11|0
1649236420000|2022-04-06 09:13:40|505.87|503.47|505.51|503.11|505.87|503.47|505.51|503.11|0
1649236430000|2022-04-06 09:13:50|505.27|502.87|505.27|502.87|505.27|502.87|505.27|502.87|0
1649236440000|2022-04-06 09:14:00|505.39|502.99|505.51|503.11|505.51|503.11|505.39|502.99|0
1649236450000|2022-04-06 09:14:10|505.27|502.87|505.51|503.11|505.51|503.11|505.27|502.87|0
1649236460000|2022-04-06 09:14:20|505.39|502.99|505.27|502.87|505.51|503.11|505.27|502.87|0
1649236470000|2022-04-06 09:14:30|505.51|503.11|505.99|503.59|505.99|503.59|505.51|503.11|0
1649236480000|2022-04-06 09:14:40|505.75|503.35|505.99|503.59|505.99|503.59|505.75|503.35|0
1649236490000|2022-04-06 09:14:50|505.87|503.47|505.75|503.35|505.87|503.47|505.75|503.35|0
1649236500000|2022-04-06 09:15:00|505.99|503.59|506.23|503.83|506.47|504.07|505.99|503.59|0
1649236510000|2022-04-06 09:15:10|506.47|504.07|506.71|504.31|506.71|504.31|506.47|504.07|0
1649236520000|2022-04-06 09:15:20|507.67|505.27|507.67|505.27|507.67|505.27|507.67|505.27|0
1649236530000|2022-04-06 09:15:30|507.91|505.51|507.91|505.51|508.04|505.64|507.91|505.51|0
1649236540000|2022-04-06 09:15:40|507.43|505.03|507.32|504.92|507.67|505.27|507.32|504.92|0
1649236550000|2022-04-06 09:15:50|507.43|505.03|506.95|504.55|507.43|505.03|506.95|504.55|0
1649236560000|2022-04-06 09:16:00|506.47|504.07|505.99|503.59|506.47|504.07|505.99|503.59|0
1649236570000|2022-04-06 09:16:10|505.63|503.23|505.63|503.23|505.63|503.23|505.63|503.23|0
1649236580000|2022-04-06 09:16:20|505.51|503.11|505.51|503.11|505.75|503.35|505.51|503.11|0
1649236590000|2022-04-06 09:16:30|504.79|502.39|504.55|502.15|504.79|502.39|504.31|501.91|0
1649236600000|2022-04-06 09:16:40|504.31|501.91|504.55|502.15|504.55|502.15|504.31|501.91|0
1649236610000|2022-04-06 09:16:50|504.67|502.27|504.55|502.15|504.67|502.27|504.55|502.15|0
1649236620000|2022-04-06 09:17:00|504.79|502.39|504.79|502.39|504.79|502.39|504.55|502.15|0
1649236630000|2022-04-06 09:17:10|505.03|502.63|505.27|502.87|505.51|503.11|505.03|502.63|0
1649236640000|2022-04-06 09:17:20|505.51|503.11|505.51|503.11|505.51|503.11|505.51|503.11|0
1649236650000|2022-04-06 09:17:30|505.75|503.35|505.75|503.35|505.75|503.35|505.75|503.35|0
1649236660000|2022-04-06 09:17:40|505.51|503.11|505.51|503.11|505.51|503.11|505.51|503.11|0
1649236670000|2022-04-06 09:17:50|505.75|503.35|505.51|503.11|505.75|503.35|505.51|503.11|0
1649236680000|2022-04-06 09:18:00|505.27|502.87|505.27|502.87|505.27|502.87|505.27|502.87|0
1649236690000|2022-04-06 09:18:10|505.15|502.75|504.55|502.15|505.15|502.75|504.31|501.91|0
1649236700000|2022-04-06 09:18:20|504.79|502.39|504.79|502.39|504.79|502.39|504.79|502.39|0
1649236710000|2022-04-06 09:18:30|504.55|502.15|504.79|502.39|504.79|502.39|504.55|502.15|0
1649236720000|2022-04-06 09:18:40|504.55|502.15|504.67|502.27|504.67|502.27|504.55|502.15|0
1649236730000|2022-04-06 09:18:50|504.79|502.39|504.79|502.39|504.79|502.39|504.79|502.39|0
1649236740000|2022-04-06 09:19:00|504.55|502.15|504.31|501.91|504.55|502.15|504.31|501.91|0
1649236750000|2022-04-06 09:19:10|504.55|502.15|505.27|502.87|505.27|502.87|504.55|502.15|0
1649236760000|2022-04-06 09:19:20|505.03|502.63|505.03|502.63|505.03|502.63|504.91|502.51|0
1649236770000|2022-04-06 09:19:30|505.51|503.11|505.51|503.11|505.51|503.11|505.51|503.11|0
1649236780000|2022-04-06 09:19:40|505.75|503.35|505.75|503.35|505.75|503.35|505.51|503.11|0
1649236800000|2022-04-06 09:20:00|505.27|502.87|505.75|503.35|505.75|503.35|505.27|502.87|0
1649236810000|2022-04-06 09:20:10|505.99|503.59|505.75|503.35|505.99|503.59|505.75|503.35|0
1649236820000|2022-04-06 09:20:20|505.51|503.11|505.99|503.59|505.99|503.59|505.51|503.11|0
1649236830000|2022-04-06 09:20:30|505.75|503.35|505.99|503.59|505.99|503.59|505.75|503.35|0
1649236840000|2022-04-06 09:20:40|506.23|503.83|506.23|503.83|506.23|503.83|506.23|503.83|0
1649236850000|2022-04-06 09:20:50|506.11|503.71|506.23|503.83|506.23|503.83|506.11|503.71|0
1649236860000|2022-04-06 09:21:00|506.35|503.95|506.23|503.83|506.35|503.95|506.23|503.83|0
1649236870000|2022-04-06 09:21:10|506.47|504.07|506.71|504.31|506.71|504.31|506.47|504.07|0
1649236880000|2022-04-06 09:21:20|506.47|504.07|506.23|503.83|506.47|504.07|506.23|503.83|0
1649236890000|2022-04-06 09:21:30|506.47|504.07|506.23|503.83|506.47|504.07|506.23|503.83|0
1649236900000|2022-04-06 09:21:40|506.59|504.19|506.47|504.07|506.71|504.31|506.47|504.07|0
1649236910000|2022-04-06 09:21:50|506.71|504.31|506.47|504.07|506.71|504.31|506.47|504.07|0
1649236920000|2022-04-06 09:22:00|506.71|504.31|506.71|504.31|506.71|504.31|506.71|504.31|0
1649236930000|2022-04-06 09:22:10|506.47|504.07|506.71|504.31|506.71|504.31|506.47|504.07|0
1649236940000|2022-04-06 09:22:20|506.47|504.07|506.23|503.83|506.47|504.07|506.23|503.83|0
1649236950000|2022-04-06 09:22:30|506.11|503.71|506.47|504.07|506.47|504.07|506.11|503.71|0
1649236960000|2022-04-06 09:22:40|506.71|504.31|506.71|504.31|506.71|504.31|506.71|504.31|0
1649236980000|2022-04-06 09:23:00|506.47|504.07|506.71|504.31|506.71|504.31|506.47|504.07|0
1649236990000|2022-04-06 09:23:10|506.47|504.07|506.47|504.07|506.47|504.07|506.47|504.07|0
1649237000000|2022-04-06 09:23:20|506.23|503.83|506.23|503.83|506.23|503.83|506.23|503.83|0
1649237010000|2022-04-06 09:23:30|505.87|503.47|505.99|503.59|505.99|503.59|505.87|503.47|0
1649237020000|2022-04-06 09:23:40|506.23|503.83|506.71|504.31|506.71|504.31|506.23|503.83|0
1649237040000|2022-04-06 09:24:00|506.59|504.19|506.59|504.19|506.71|504.31|506.59|504.19|0
1649237050000|2022-04-06 09:24:10|506.71|504.31|506.95|504.55|507.19|504.79|506.71|504.31|0
1649237060000|2022-04-06 09:24:20|507.19|504.79|506.95|504.55|507.19|504.79|506.95|504.55|0
1649237070000|2022-04-06 09:24:30|506.71|504.31|506.71|504.31|506.83|504.43|506.71|504.31|0
1649237080000|2022-04-06 09:24:40|506.11|503.71|505.75|503.35|506.11|503.71|505.75|503.35|0
1649237100000|2022-04-06 09:25:00|505.51|503.11|505.15|502.75|505.51|503.11|505.15|502.75|0
1649237110000|2022-04-06 09:25:10|505.27|502.87|505.51|503.11|505.51|503.11|505.27|502.87|0
1649237120000|2022-04-06 09:25:20|505.27|502.87|505.27|502.87|505.27|502.87|505.27|502.87|0
1649237130000|2022-04-06 09:25:30|505.51|503.11|505.51|503.11|505.51|503.11|505.51|503.11|0
1649237140000|2022-04-06 09:25:40|505.75|503.35|505.51|503.11|505.75|503.35|505.51|503.11|0
1649237150000|2022-04-06 09:25:50|505.03|502.63|505.03|502.63|505.03|502.63|505.03|502.63|0
1649237160000|2022-04-06 09:26:00|505.15|502.75|505.03|502.63|505.15|502.75|505.03|502.63|0
1649237170000|2022-04-06 09:26:10|505.27|502.87|505.51|503.11|505.51|503.11|505.27|502.87|0
1649237180000|2022-04-06 09:26:20|505.39|502.99|505.39|502.99|505.39|502.99|505.39|502.99|0
1649237190000|2022-04-06 09:26:30|505.51|503.11|505.63|503.23|505.63|503.23|505.51|503.11|0
1649237200000|2022-04-06 09:26:40|505.51|503.11|505.75|503.35|505.75|503.35|505.27|502.87|0
1649237220000|2022-04-06 09:27:00|505.51|503.11|505.51|503.11|505.51|503.11|505.51|503.11|0
1649237230000|2022-04-06 09:27:10|505.63|503.23|505.75|503.35|505.75|503.35|505.63|503.23|0
1649237240000|2022-04-06 09:27:20|506.23|503.83|505.99|503.59|506.23|503.83|505.99|503.59|0
1649237250000|2022-04-06 09:27:30|505.87|503.47|505.99|503.59|505.99|503.59|505.87|503.47|0
1649237260000|2022-04-06 09:27:40|506.11|503.71|506.11|503.71|506.23|503.83|506.11|503.71|0
1649237270000|2022-04-06 09:27:50|506.23|503.83|506.23|503.83|506.23|503.83|506.23|503.83|0
1649237280000|2022-04-06 09:28:00|505.99|503.59|505.99|503.59|505.99|503.59|505.99|503.59|0
1649237300000|2022-04-06 09:28:20|505.75|503.35|506.11|503.71|506.11|503.71|505.75|503.35|0
1649237310000|2022-04-06 09:28:30|506.23|503.83|506.47|504.07|506.47|504.07|506.23|503.83|0
1649237320000|2022-04-06 09:28:40|506.23|503.83|506.47|504.07|506.71|504.31|506.23|503.83|0
1649237330000|2022-04-06 09:28:50|506.23|503.83|506.47|504.07|506.47|504.07|506.23|503.83|0
1649237340000|2022-04-06 09:29:00|506.59|504.19|506.47|504.07|506.59|504.19|506.47|504.07|0
1649237350000|2022-04-06 09:29:10|506.59|504.19|506.95|504.55|506.95|504.55|506.59|504.19|0
1649237360000|2022-04-06 09:29:20|507.19|504.79|507.43|505.03|507.43|505.03|507.19|504.79|0
1649237370000|2022-04-06 09:29:30|507.19|504.79|507.19|504.79|507.19|504.79|506.95|504.55|0
1649237380000|2022-04-06 09:29:40|507.07|504.67|507.19|504.79|507.19|504.79|507.07|504.67|0
1649237390000|2022-04-06 09:29:50|507.43|505.03|507.67|505.27|507.67|505.27|507.43|505.03|0
1649237400000|2022-04-06 09:30:00|507.43|505.03|505.99|503.59|507.43|505.03|505.99|503.59|0
1649237410000|2022-04-06 09:30:10|506.23|503.83|506.95|504.55|506.95|504.55|506.23|503.83|0
1649237430000|2022-04-06 09:30:30|506.71|504.31|506.71|504.31|506.71|504.31|506.71|504.31|0
1649237460000|2022-04-06 09:31:00|506.95|504.55|506.95|504.55|507.19|504.79|506.95|504.55|0
1649237470000|2022-04-06 09:31:10|506.71|504.31|506.11|503.71|506.71|504.31|506.11|503.71|0
1649237480000|2022-04-06 09:31:20|506.23|503.83|506.47|504.07|506.47|504.07|505.99|503.59|0
1649237500000|2022-04-06 09:31:40|505.99|503.59|505.99|503.59|506.23|503.83|505.99|503.59|0
1649237510000|2022-04-06 09:31:50|506.23|503.83|505.99|503.59|506.23|503.83|505.99|503.59|0
1649237520000|2022-04-06 09:32:00|506.47|504.07|506.47|504.07|506.47|504.07|506.35|503.95|0
1649237530000|2022-04-06 09:32:10|505.99|503.59|506.23|503.83|506.23|503.83|505.99|503.59|0
1649237550000|2022-04-06 09:32:30|506.47|504.07|506.95|504.55|506.95|504.55|506.47|504.07|0
1649237560000|2022-04-06 09:32:40|507.19|504.79|507.43|505.03|507.43|505.03|507.19|504.79|0
1649237570000|2022-04-06 09:32:50|507.19|504.79|507.19|504.79|507.19|504.79|507.19|504.79|0
1649237580000|2022-04-06 09:33:00|507.43|505.03|507.19|504.79|507.43|505.03|507.19|504.79|0
1649237600000|2022-04-06 09:33:20|507.43|505.03|507.55|505.15|507.55|505.15|507.43|505.03|0
1649237610000|2022-04-06 09:33:30|507.43|505.03|507.67|505.27|507.67|505.27|507.43|505.03|0
1649237620000|2022-04-06 09:33:40|507.43|505.03|507.67|505.27|507.67|505.27|507.43|505.03|0
1649237630000|2022-04-06 09:33:50|507.55|505.15|507.55|505.15|507.55|505.15|507.55|505.15|0
1649237640000|2022-04-06 09:34:00|507.67|505.27|507.67|505.27|507.67|505.27|507.67|505.27|0
1649237650000|2022-04-06 09:34:10|507.43|505.03|507.43|505.03|507.43|505.03|507.43|505.03|0
1649237660000|2022-04-06 09:34:20|507.31|504.91|507.67|505.27|507.67|505.27|507.31|504.91|0
1649237670000|2022-04-06 09:34:30|507.43|505.03|507.43|505.03|507.43|505.03|507.43|505.03|0
1649237700000|2022-04-06 09:35:00|507.19|504.79|507.43|505.03|507.43|505.03|507.19|504.79|0
1649237710000|2022-04-06 09:35:10|507.19|504.79|507.31|504.91|507.43|505.03|507.19|504.79|0
1649237720000|2022-04-06 09:35:20|507.43|505.03|507.43|505.03|507.43|505.03|507.43|505.03|0
1649237730000|2022-04-06 09:35:30|508.15|505.75|509.35|506.95|509.35|506.95|508.15|505.75|0
1649237740000|2022-04-06 09:35:40|509.11|506.71|508.87|506.47|509.11|506.71|508.87|506.47|0
1649237750000|2022-04-06 09:35:50|509.11|506.71|508.87|506.47|509.11|506.71|508.87|506.47|0
1649237770000|2022-04-06 09:36:10|508.63|506.23|508.63|506.23|508.87|506.47|508.63|506.23|0
1649237780000|2022-04-06 09:36:20|508.87|506.47|508.15|505.75|508.87|506.47|508.15|505.75|0
1649237790000|2022-04-06 09:36:30|508.39|505.99|508.63|506.23|508.63|506.23|508.39|505.99|0
1649237810000|2022-04-06 09:36:50|508.39|505.99|508.39|505.99|508.39|505.99|508.39|505.99|0
1649237820000|2022-04-06 09:37:00|508.63|506.23|508.39|505.99|508.63|506.23|508.39|505.99|0
1649237830000|2022-04-06 09:37:10|508.15|505.75|508.15|505.75|508.15|505.75|507.67|505.27|0
1649237840000|2022-04-06 09:37:20|508.39|505.99|508.39|505.99|508.63|506.23|508.39|505.99|0
1649237850000|2022-04-06 09:37:30|508.63|506.23|508.39|505.99|508.63|506.23|508.39|505.99|0
1649237880000|2022-04-06 09:38:00|508.63|506.23|508.63|506.23|508.63|506.23|508.63|506.23|0
1649237890000|2022-04-06 09:38:10|508.39|505.99|508.63|506.23|508.63|506.23|508.39|505.99|0
1649237910000|2022-04-06 09:38:30|508.87|506.47|508.63|506.23|508.87|506.47|508.63|506.23|0
1649237940000|2022-04-06 09:39:00|508.75|506.35|509.35|506.95|509.35|506.95|508.75|506.35|0
1649237950000|2022-04-06 09:39:10|509.11|506.71|509.23|506.83|509.35|506.95|509.11|506.71|0
1649237960000|2022-04-06 09:39:20|509.35|506.95|509.35|506.95|509.35|506.95|509.11|506.71|0
1649237970000|2022-04-06 09:39:30|509.11|506.71|509.23|506.83|509.23|506.83|509.11|506.71|0
1649237980000|2022-04-06 09:39:40|509.35|506.95|508.87|506.47|509.83|507.43|508.87|506.47|0
1649237990000|2022-04-06 09:39:50|509.35|506.95|509.35|506.95|509.35|506.95|509.35|506.95|0
1649238000000|2022-04-06 09:40:00|509.11|506.71|509.35|506.95|509.35|506.95|509.11|506.71|0
1649238010000|2022-04-06 09:40:10|509.11|506.71|509.35|506.95|509.59|507.19|509.11|506.71|0
1649238020000|2022-04-06 09:40:20|509.11|506.71|508.87|506.47|509.11|506.71|508.87|506.47|0
1649238030000|2022-04-06 09:40:30|508.63|506.23|509.11|506.71|509.11|506.71|508.63|506.23|0
1649238050000|2022-04-06 09:40:50|508.63|506.23|508.39|505.99|508.63|506.23|508.39|505.99|0
1649238060000|2022-04-06 09:41:00|508.63|506.23|508.87|506.47|508.87|506.47|508.63|506.23|0
1649238070000|2022-04-06 09:41:10|509.11|506.71|509.11|506.71|509.11|506.71|509.11|506.71|0
1649238080000|2022-04-06 09:41:20|508.87|506.47|509.11|506.71|509.11|506.71|508.87|506.47|0
1649238090000|2022-04-06 09:41:30|508.87|506.47|509.59|507.19|509.59|507.19|508.87|506.47|0
1649238110000|2022-04-06 09:41:50|509.11|506.71|509.35|506.95|509.35|506.95|509.11|506.71|0
1649238120000|2022-04-06 09:42:00|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1649238140000|2022-04-06 09:42:20|509.35|506.95|509.35|506.95|509.35|506.95|509.35|506.95|0
1649238160000|2022-04-06 09:42:40|510.07|507.67|510.07|507.67|510.07|507.67|510.07|507.67|0
1649238180000|2022-04-06 09:43:00|510.31|507.91|510.31|507.91|510.31|507.91|510.31|507.91|0
1649238190000|2022-04-06 09:43:10|510.55|508.15|511.03|508.63|511.75|509.35|510.55|508.15|0
1649238200000|2022-04-06 09:43:20|511.16|508.76|510.79|508.39|511.16|508.76|510.79|508.39|0
1649238210000|2022-04-06 09:43:30|511.03|508.63|511.75|509.35|511.75|509.35|511.03|508.63|0
1649238230000|2022-04-06 09:43:50|511.51|509.11|511.99|509.59|512.72|510.32|511.51|509.11|0
1649238240000|2022-04-06 09:44:00|511.64|509.24|512.48|510.08|512.48|510.08|511.64|509.24|0
1649238250000|2022-04-06 09:44:10|512.72|510.32|512.48|510.08|512.72|510.32|512.48|510.08|0
1649238260000|2022-04-06 09:44:20|512.24|509.84|511.03|508.63|512.24|509.84|511.03|508.63|0
1649238270000|2022-04-06 09:44:30|510.79|508.39|510.92|508.52|510.92|508.52|510.55|508.15|0
1649238280000|2022-04-06 09:44:40|510.79|508.39|510.79|508.39|510.79|508.39|510.44|508.04|0
1649238290000|2022-04-06 09:44:50|510.55|508.15|510.55|508.15|510.55|508.15|510.55|508.15|0
1649238300000|2022-04-06 09:45:00|511.51|509.11|511.03|508.63|511.51|509.11|511.03|508.63|0
1649238310000|2022-04-06 09:45:10|510.79|508.39|510.79|508.39|510.79|508.39|510.79|508.39|0
1649238320000|2022-04-06 09:45:20|511.03|508.63|511.51|509.11|511.51|509.11|511.03|508.63|0
1649238330000|2022-04-06 09:45:30|511.75|509.35|511.75|509.35|511.75|509.35|511.75|509.35|0
1649238340000|2022-04-06 09:45:40|512.24|509.84|512.72|510.32|512.72|510.32|512.24|509.84|0
1649238350000|2022-04-06 09:45:50|512.48|510.08|512.24|509.84|512.48|510.08|512.24|509.84|0
1649238360000|2022-04-06 09:46:00|512.48|510.08|512.72|510.32|512.96|510.56|512.48|510.08|0
1649238370000|2022-04-06 09:46:10|512.96|510.56|512.72|510.32|512.96|510.56|512.72|510.32|0
1649238380000|2022-04-06 09:46:20|512.48|510.08|512.24|509.84|512.48|510.08|512.24|509.84|0
1649238390000|2022-04-06 09:46:30|512.48|510.08|512.96|510.56|512.96|510.56|512.48|510.08|0
1649238400000|2022-04-06 09:46:40|513.2|510.8|513.2|510.8|513.2|510.8|513.2|510.8|0
1649238410000|2022-04-06 09:46:50|512.96|510.56|512.96|510.56|512.96|510.56|512.96|510.56|0
1649238420000|2022-04-06 09:47:00|512.72|510.32|512.72|510.32|512.72|510.32|512.36|509.96|0
1649238430000|2022-04-06 09:47:10|512.84|510.44|512.84|510.44|512.84|510.44|512.84|510.44|0
1649238440000|2022-04-06 09:47:20|512.72|510.32|512.72|510.32|512.84|510.44|512.72|510.32|0
1649238450000|2022-04-06 09:47:30|513.2|510.8|512.96|510.56|513.2|510.8|512.96|510.56|0
1649238460000|2022-04-06 09:47:40|513.2|510.8|512.48|510.08|513.2|510.8|512.48|510.08|0
1649238470000|2022-04-06 09:47:50|512.96|510.56|512.72|510.32|512.96|510.56|512.72|510.32|0
1649238480000|2022-04-06 09:48:00|512.96|510.56|513.2|510.8|513.2|510.8|512.96|510.56|0
1649238490000|2022-04-06 09:48:10|513.08|510.68|513.08|510.68|513.32|510.92|513.08|510.68|0
1649238500000|2022-04-06 09:48:20|512.96|510.56|512.96|510.56|512.96|510.56|512.96|510.56|0
1649238510000|2022-04-06 09:48:30|512.72|510.32|512.72|510.32|512.72|510.32|512.72|510.32|0
1649238520000|2022-04-06 09:48:40|512.96|510.56|512.96|510.56|513.2|510.8|512.84|510.44|0
1649238550000|2022-04-06 09:49:10|513.08|510.68|513.2|510.8|513.2|510.8|513.08|510.68|0
1649238560000|2022-04-06 09:49:20|513.44|511.04|513.2|510.8|513.44|511.04|513.2|510.8|0
1649238570000|2022-04-06 09:49:30|512.96|510.56|512.96|510.56|513.2|510.8|512.96|510.56|0
1649238580000|2022-04-06 09:49:40|513.44|511.04|513.44|511.04|513.68|511.28|513.44|511.04|0
1649238590000|2022-04-06 09:49:50|513.2|510.8|513.68|511.28|513.68|511.28|513.2|510.8|0
1649238600000|2022-04-06 09:50:00|514.4|512|514.88|512.48|514.88|512.48|514.4|512|0
1649238610000|2022-04-06 09:50:10|515.12|512.72|515.97|513.57|515.97|513.57|515.12|512.72|0
1649238620000|2022-04-06 09:50:20|515.85|513.45|515.85|513.45|515.85|513.45|515.6|513.2|0
1649238630000|2022-04-06 09:50:30|516.09|513.69|515.12|512.72|516.09|513.69|515.12|512.72|0
1649238640000|2022-04-06 09:50:40|514.64|512.24|515.12|512.72|515.12|512.72|514.64|512.24|0
1649238650000|2022-04-06 09:50:50|514.88|512.48|515.12|512.72|515.36|512.96|514.88|512.48|0
1649238660000|2022-04-06 09:51:00|514.88|512.48|515.36|512.96|515.36|512.96|514.88|512.48|0
1649238670000|2022-04-06 09:51:10|515.12|512.72|514.64|512.24|515.12|512.72|514.64|512.24|0
1649238690000|2022-04-06 09:51:30|514.4|512|514.4|512|514.64|512.24|514.4|512|0
1649238700000|2022-04-06 09:51:40|514.04|511.64|513.68|511.28|514.16|511.76|513.68|511.28|0
1649238710000|2022-04-06 09:51:50|514.16|511.76|514.16|511.76|514.16|511.76|513.92|511.52|0
1649238720000|2022-04-06 09:52:00|514.4|512|514.4|512|514.4|512|514.16|511.76|0
1649238730000|2022-04-06 09:52:10|514.16|511.76|514.53|512.13|514.64|512.24|514.16|511.76|0
1649238740000|2022-04-06 09:52:20|514.4|512|514.4|512|514.64|512.24|514.4|512|0
1649238750000|2022-04-06 09:52:30|514.64|512.24|514.16|511.76|514.64|512.24|514.16|511.76|0
1649238760000|2022-04-06 09:52:40|514.4|512|514.16|511.76|514.4|512|514.16|511.76|0
1649238770000|2022-04-06 09:52:50|514.4|512|514.4|512|514.4|512|514.4|512|0
1649238780000|2022-04-06 09:53:00|514.16|511.76|513.92|511.52|514.16|511.76|513.68|511.28|0
1649238790000|2022-04-06 09:53:10|513.68|511.28|514.4|512|514.4|512|513.68|511.28|0
1649238800000|2022-04-06 09:53:20|514.16|511.76|514.4|512|514.4|512|514.16|511.76|0
1649238810000|2022-04-06 09:53:30|514.16|511.76|513.92|511.52|514.16|511.76|513.92|511.52|0
1649238820000|2022-04-06 09:53:40|514.16|511.76|514.16|511.76|514.4|512|514.16|511.76|0
1649238830000|2022-04-06 09:53:50|513.8|511.4|513.68|511.28|513.8|511.4|513.68|511.28|0
1649238840000|2022-04-06 09:54:00|513.92|511.52|514.16|511.76|514.16|511.76|513.92|511.52|0
1649238850000|2022-04-06 09:54:10|514.4|512|513.68|511.28|514.4|512|513.68|511.28|0
1649238860000|2022-04-06 09:54:20|513.92|511.52|513.68|511.28|513.92|511.52|513.68|511.28|0
1649238870000|2022-04-06 09:54:30|513.92|511.52|513.92|511.52|513.92|511.52|513.92|511.52|0
1649238880000|2022-04-06 09:54:40|513.68|511.28|513.44|511.04|513.68|511.28|513.44|511.04|0
1649238890000|2022-04-06 09:54:50|513.92|511.52|514.16|511.76|514.16|511.76|513.92|511.52|0
1649238900000|2022-04-06 09:55:00|514.04|511.64|513.92|511.52|514.04|511.64|513.92|511.52|0
1649238910000|2022-04-06 09:55:10|513.68|511.28|513.56|511.16|513.68|511.28|513.56|511.16|0
1649238920000|2022-04-06 09:55:20|514.04|511.64|513.92|511.52|514.04|511.64|513.68|511.28|0
1649238930000|2022-04-06 09:55:30|513.68|511.28|513.44|511.04|513.68|511.28|513.44|511.04|0
1649238940000|2022-04-06 09:55:40|513.2|510.8|512.96|510.56|513.2|510.8|512.96|510.56|0
1649238950000|2022-04-06 09:55:50|512.72|510.32|512.72|510.32|512.72|510.32|512.72|510.32|0
1649238960000|2022-04-06 09:56:00|512.36|509.96|511.75|509.35|512.36|509.96|511.75|509.35|0
1649238970000|2022-04-06 09:56:10|511.64|509.24|511.51|509.11|511.64|509.24|511.51|509.11|0
1649238980000|2022-04-06 09:56:20|511.99|509.59|511.75|509.35|511.99|509.59|511.75|509.35|0
1649238990000|2022-04-06 09:56:30|511.88|509.48|511.75|509.35|511.88|509.48|511.75|509.35|0
1649239000000|2022-04-06 09:56:40|511.51|509.11|511.51|509.11|511.51|509.11|511.51|509.11|0
1649239010000|2022-04-06 09:56:50|511.27|508.87|511.51|509.11|511.51|509.11|511.27|508.87|0
1649239030000|2022-04-06 09:57:10|511.27|508.87|510.79|508.39|511.27|508.87|510.79|508.39|0
1649239040000|2022-04-06 09:57:20|510.55|508.15|510.55|508.15|510.55|508.15|510.31|507.91|0
1649239050000|2022-04-06 09:57:30|510.79|508.39|511.16|508.76|511.16|508.76|510.79|508.39|0
1649239060000|2022-04-06 09:57:40|511.03|508.63|510.55|508.15|511.03|508.63|510.55|508.15|0
1649239070000|2022-04-06 09:57:50|510.07|507.67|510.07|507.67|510.07|507.67|509.83|507.43|0
1649239080000|2022-04-06 09:58:00|509.83|507.43|509.59|507.19|509.83|507.43|509.59|507.19|0
1649239090000|2022-04-06 09:58:10|509.71|507.31|509.83|507.43|509.83|507.43|509.59|507.19|0
1649239100000|2022-04-06 09:58:20|509.59|507.19|509.83|507.43|509.83|507.43|509.59|507.19|0
1649239110000|2022-04-06 09:58:30|509.95|507.55|509.83|507.43|509.95|507.55|509.83|507.43|0
1649239120000|2022-04-06 09:58:40|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1649239140000|2022-04-06 09:59:00|509.35|506.95|509.59|507.19|509.59|507.19|509.35|506.95|0
1649239150000|2022-04-06 09:59:10|509.47|507.07|509.35|506.95|509.47|507.07|509.35|506.95|0
1649239160000|2022-04-06 09:59:20|509.11|506.71|509.11|506.71|509.11|506.71|509.11|506.71|0
1649239170000|2022-04-06 09:59:30|508.99|506.59|508.39|505.99|508.99|506.59|508.39|505.99|0
1649239180000|2022-04-06 09:59:40|508.63|506.23|508.63|506.23|508.63|506.23|508.63|506.23|0
1649239190000|2022-04-06 09:59:50|508.87|506.47|508.87|506.47|508.87|506.47|508.87|506.47|0
1649239200000|2022-04-06 10:00:00|508.99|506.59|508.99|506.59|508.99|506.59|508.99|506.59|0
1649239210000|2022-04-06 10:00:10|508.87|506.47|508.39|505.99|508.87|506.47|508.39|505.99|0
1649239220000|2022-04-06 10:00:20|508.63|506.23|508.39|505.99|508.63|506.23|508.39|505.99|0
1649239230000|2022-04-06 10:00:30|508.63|506.23|508.63|506.23|508.63|506.23|508.39|505.99|0
1649239240000|2022-04-06 10:00:40|508.87|506.47|509.11|506.71|509.11|506.71|508.87|506.47|0
1649239250000|2022-04-06 10:00:50|509.35|506.95|509.35|506.95|509.35|506.95|509.35|506.95|0
1649239260000|2022-04-06 10:01:00|509.59|507.19|509.83|507.43|509.83|507.43|509.59|507.19|0
1649239270000|2022-04-06 10:01:10|509.95|507.55|509.95|507.55|509.95|507.55|509.95|507.55|0
1649239280000|2022-04-06 10:01:20|509.83|507.43|509.83|507.43|509.95|507.55|509.83|507.43|0
1649239290000|2022-04-06 10:01:30|509.59|507.19|509.83|507.43|509.83|507.43|509.59|507.19|0
1649239300000|2022-04-06 10:01:40|509.71|507.31|509.71|507.31|509.71|507.31|509.71|507.31|0
1649239310000|2022-04-06 10:01:50|509.59|507.19|509.83|507.43|509.83|507.43|509.59|507.19|0
1649239330000|2022-04-06 10:02:10|510.07|507.67|509.83|507.43|510.07|507.67|509.83|507.43|0
1649239350000|2022-04-06 10:02:30|509.71|507.31|509.59|507.19|509.71|507.31|509.59|507.19|0
1649239360000|2022-04-06 10:02:40|509.83|507.43|509.83|507.43|509.83|507.43|509.83|507.43|0
1649239370000|2022-04-06 10:02:50|509.95|507.55|510.07|507.67|510.07|507.67|509.95|507.55|0
1649239380000|2022-04-06 10:03:00|509.95|507.55|510.07|507.67|510.07|507.67|509.95|507.55|0
1649239390000|2022-04-06 10:03:10|510.31|507.91|510.31|507.91|510.31|507.91|510.31|507.91|0
1649239400000|2022-04-06 10:03:20|510.07|507.67|510.07|507.67|510.07|507.67|510.07|507.67|0
1649239420000|2022-04-06 10:03:40|509.95|507.55|509.95|507.55|509.95|507.55|509.83|507.43|0
1649239430000|2022-04-06 10:03:50|509.83|507.43|510.07|507.67|510.07|507.67|509.83|507.43|0
1649239440000|2022-04-06 10:04:00|509.83|507.43|509.35|506.95|509.83|507.43|509.11|506.71|0
1649239450000|2022-04-06 10:04:10|509.47|507.07|509.83|507.43|509.83|507.43|509.47|507.07|0
1649239460000|2022-04-06 10:04:20|509.71|507.31|509.35|506.95|509.71|507.31|509.35|506.95|0
1649239470000|2022-04-06 10:04:30|509.11|506.71|508.87|506.47|509.11|506.71|508.87|506.47|0
1649239480000|2022-04-06 10:04:40|509.11|506.71|509.11|506.71|509.35|506.95|509.11|506.71|0
1649239490000|2022-04-06 10:04:50|509.35|506.95|509.11|506.71|509.35|506.95|509.11|506.71|0
1649239500000|2022-04-06 10:05:00|508.87|506.47|508.63|506.23|508.87|506.47|508.63|506.23|0
1649239510000|2022-04-06 10:05:10|508.75|506.35|509.11|506.71|509.11|506.71|508.75|506.35|0
1649239520000|2022-04-06 10:05:20|509.35|506.95|509.35|506.95|509.59|507.19|509.35|506.95|0
1649239530000|2022-04-06 10:05:30|509.11|506.71|509.35|506.95|509.35|506.95|509.11|506.71|0
1649239540000|2022-04-06 10:05:40|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1649239550000|2022-04-06 10:05:50|509.35|506.95|509.11|506.71|509.35|506.95|509.11|506.71|0
1649239560000|2022-04-06 10:06:00|508.75|506.35|508.87|506.47|508.87|506.47|508.75|506.35|0
1649239570000|2022-04-06 10:06:10|508.63|506.23|508.63|506.23|508.87|506.47|508.63|506.23|0
1649239580000|2022-04-06 10:06:20|508.87|506.47|508.87|506.47|508.87|506.47|508.87|506.47|0
1649239590000|2022-04-06 10:06:30|509.11|506.71|509.35|506.95|509.35|506.95|509.11|506.71|0
1649239600000|2022-04-06 10:06:40|509.59|507.19|509.35|506.95|509.59|507.19|509.35|506.95|0
1649239610000|2022-04-06 10:06:50|509.47|507.07|509.35|506.95|509.59|507.19|509.35|506.95|0
1649239620000|2022-04-06 10:07:00|509.59|507.19|509.35|506.95|509.59|507.19|509.11|506.71|0
1649239630000|2022-04-06 10:07:10|509.11|506.71|508.87|506.47|509.35|506.95|508.87|506.47|0
1649239640000|2022-04-06 10:07:20|508.99|506.59|509.35|506.95|509.35|506.95|508.87|506.47|0
1649239650000|2022-04-06 10:07:30|509.11|506.71|509.11|506.71|509.23|506.83|509.11|506.71|0
1649239660000|2022-04-06 10:07:40|508.87|506.47|508.87|506.47|508.87|506.47|508.87|506.47|0
1649239670000|2022-04-06 10:07:50|508.75|506.35|508.87|506.47|508.87|506.47|508.75|506.35|0
1649239680000|2022-04-06 10:08:00|508.75|506.35|508.87|506.47|508.87|506.47|508.75|506.35|0
1649239690000|2022-04-06 10:08:10|509.11|506.71|509.59|507.19|509.59|507.19|509.11|506.71|0
1649239700000|2022-04-06 10:08:20|509.35|506.95|509.35|506.95|509.59|507.19|509.35|506.95|0
1649239720000|2022-04-06 10:08:40|509.47|507.07|509.35|506.95|509.47|507.07|509.35|506.95|0
1649239730000|2022-04-06 10:08:50|509.59|507.19|509.35|506.95|509.59|507.19|509.35|506.95|0
1649239740000|2022-04-06 10:09:00|509.47|507.07|509.35|506.95|509.47|507.07|509.35|506.95|0
1649239760000|2022-04-06 10:09:20|509.47|507.07|509.59|507.19|509.59|507.19|509.47|507.07|0
1649239770000|2022-04-06 10:09:30|509.47|507.07|509.59|507.19|509.59|507.19|509.47|507.07|0
1649239790000|2022-04-06 10:09:50|509.35|506.95|509.59|507.19|509.59|507.19|509.35|506.95|0
1649239800000|2022-04-06 10:10:00|509.71|507.31|509.83|507.43|509.83|507.43|509.71|507.31|0
1649239810000|2022-04-06 10:10:10|509.71|507.31|509.59|507.19|509.71|507.31|509.35|506.95|0
1649239820000|2022-04-06 10:10:20|509.11|506.71|509.59|507.19|509.59|507.19|509.11|506.71|0
1649239830000|2022-04-06 10:10:30|509.11|506.71|509.11|506.71|509.11|506.71|509.11|506.71|0
1649239840000|2022-04-06 10:10:40|509.23|506.83|509.23|506.83|509.23|506.83|509.23|506.83|0
1649239850000|2022-04-06 10:10:50|509.35|506.95|509.35|506.95|509.35|506.95|509.35|506.95|0
1649239870000|2022-04-06 10:11:10|509.59|507.19|509.59|507.19|509.59|507.19|509.59|507.19|0
1649239880000|2022-04-06 10:11:20|509.83|507.43|509.35|506.95|509.83|507.43|509.35|506.95|0
1649239890000|2022-04-06 10:11:30|511.03|508.63|512.95|510.55|512.95|510.55|511.03|508.63|0
1649239900000|2022-04-06 10:11:40|511.99|509.59|512.47|510.07|512.47|510.07|511.99|509.59|0
1649239910000|2022-04-06 10:11:50|512.71|510.31|512.71|510.31|512.71|510.31|512.47|510.07|0
1649239920000|2022-04-06 10:12:00|512.95|510.55|512.95|510.55|512.95|510.55|512.6|510.2|0
1649239930000|2022-04-06 10:12:10|512.71|510.31|512.71|510.31|512.84|510.44|512.71|510.31|0
1649239940000|2022-04-06 10:12:20|512.47|510.07|512.47|510.07|512.47|510.07|512.47|510.07|0
1649239950000|2022-04-06 10:12:30|512.71|510.31|512.23|509.83|512.71|510.31|512.23|509.83|0
1649239960000|2022-04-06 10:12:40|512.12|509.72|512.12|509.72|512.12|509.72|512.12|509.72|0
1649239970000|2022-04-06 10:12:50|512.23|509.83|512.95|510.55|512.95|510.55|512.23|509.83|0
1649239980000|2022-04-06 10:13:00|512.84|510.44|512.95|510.55|513.19|510.79|512.84|510.44|0
1649239990000|2022-04-06 10:13:10|512.71|510.31|512.47|510.07|512.71|510.31|512.36|509.96|0
1649240000000|2022-04-06 10:13:20|512.71|510.31|512.23|509.83|512.71|510.31|512.23|509.83|0
1649240010000|2022-04-06 10:13:30|512.36|509.96|512.23|509.83|512.36|509.96|512.23|509.83|0
1649240020000|2022-04-06 10:13:40|512.12|509.72|511.99|509.59|512.12|509.72|511.99|509.59|0
1649240030000|2022-04-06 10:13:50|512.23|509.83|511.99|509.59|512.47|510.07|511.99|509.59|0
1649240040000|2022-04-06 10:14:00|512.23|509.83|512.95|510.55|512.95|510.55|512.23|509.83|0
1649240050000|2022-04-06 10:14:10|512.71|510.31|512.84|510.44|512.84|510.44|512.71|510.31|0
1649240060000|2022-04-06 10:14:20|512.95|510.55|512.71|510.31|512.95|510.55|512.71|510.31|0
1649240070000|2022-04-06 10:14:30|512.6|510.2|512.71|510.31|512.71|510.31|512.6|510.2|0
1649240080000|2022-04-06 10:14:40|512.95|510.55|512.71|510.31|512.95|510.55|512.71|510.31|0
1649240090000|2022-04-06 10:14:50|512.95|510.55|513.19|510.79|513.19|510.79|512.95|510.55|0
1649240100000|2022-04-06 10:15:00|513.68|511.28|513.92|511.52|514.16|511.76|513.68|511.28|0
1649240110000|2022-04-06 10:15:10|514.04|511.64|513.19|510.79|514.16|511.76|513.19|510.79|0
1649240120000|2022-04-06 10:15:20|512.95|510.55|513.44|511.04|513.44|511.04|512.95|510.55|0
1649240130000|2022-04-06 10:15:30|513.68|511.28|513.19|510.79|513.68|511.28|513.19|510.79|0
1649240140000|2022-04-06 10:15:40|512.95|510.55|512.95|510.55|513.19|510.79|512.95|510.55|0
1649240150000|2022-04-06 10:15:50|512.71|510.31|512.95|510.55|512.95|510.55|512.47|510.07|0
1649240160000|2022-04-06 10:16:00|513.19|510.79|513.92|511.52|513.92|511.52|513.08|510.68|0
1649240170000|2022-04-06 10:16:10|513.68|511.28|513.44|511.04|513.68|511.28|513.44|511.04|0
1649240180000|2022-04-06 10:16:20|513.19|510.79|513.19|510.79|513.19|510.79|512.95|510.55|0
1649240190000|2022-04-06 10:16:30|512.95|510.55|512.95|510.55|512.95|510.55|512.71|510.31|0
1649240200000|2022-04-06 10:16:40|513.19|510.79|514.04|511.64|514.04|511.64|513.19|510.79|0
1649240210000|2022-04-06 10:16:50|513.92|511.52|514.52|512.12|514.64|512.24|513.92|511.52|0
1649240220000|2022-04-06 10:17:00|514.4|512|514.88|512.48|514.88|512.48|514.4|512|0
1649240230000|2022-04-06 10:17:10|515.12|512.72|515.12|512.72|515.12|512.72|514.88|512.48|0
1649240240000|2022-04-06 10:17:20|515.36|512.96|515.97|513.57|516.08|513.68|515.36|512.96|0
1649240250000|2022-04-06 10:17:30|516.32|513.92|516.32|513.92|516.69|514.29|516.32|513.92|0
1649240260000|2022-04-06 10:17:40|516.57|514.17|515.84|513.44|516.57|514.17|515.84|513.44|0
1649240270000|2022-04-06 10:17:50|515.6|513.2|515.84|513.44|515.84|513.44|515.6|513.2|0
1649240280000|2022-04-06 10:18:00|515.6|513.2|515.36|512.96|515.6|513.2|515.12|512.72|0
1649240290000|2022-04-06 10:18:10|514.88|512.48|514.64|512.24|514.88|512.48|514.64|512.24|0
1649240300000|2022-04-06 10:18:20|514.52|512.12|514.64|512.24|514.76|512.36|514.52|512.12|0
1649240310000|2022-04-06 10:18:30|514.4|512|514.52|512.12|514.52|512.12|514.4|512|0
1649240320000|2022-04-06 10:18:40|514.88|512.48|515.6|513.2|515.6|513.2|514.88|512.48|0
1649240330000|2022-04-06 10:18:50|515|512.6|515.36|512.96|515.36|512.96|515|512.6|0
1649240340000|2022-04-06 10:19:00|515.6|513.2|515.36|512.96|515.6|513.2|515.36|512.96|0
1649240350000|2022-04-06 10:19:10|515.12|512.72|515|512.6|515.25|512.85|515|512.6|0
1649240360000|2022-04-06 10:19:20|514.88|512.48|515.36|512.96|515.6|513.2|514.88|512.48|0
1649240370000|2022-04-06 10:19:30|515.12|512.72|515.12|512.72|515.25|512.85|515.12|512.72|0
1649240380000|2022-04-06 10:19:40|515.6|513.2|515.6|513.2|515.6|513.2|515.6|513.2|0
1649240390000|2022-04-06 10:19:50|515.36|512.96|515.12|512.72|515.36|512.96|515.12|512.72|0
1649240400000|2022-04-06 10:20:00|514.88|512.48|515.36|512.96|515.36|512.96|514.88|512.48|0
1649240410000|2022-04-06 10:20:10|515.6|513.2|515.6|513.2|515.6|513.2|515.6|513.2|0
1649240420000|2022-04-06 10:20:20|515.84|513.44|515.84|513.44|516.08|513.68|515.84|513.44|0
1649240430000|2022-04-06 10:20:30|515.97|513.57|516.08|513.68|516.08|513.68|515.97|513.57|0
1649240440000|2022-04-06 10:20:40|515.84|513.44|515.84|513.44|515.84|513.44|515.84|513.44|0
1649240450000|2022-04-06 10:20:50|515.73|513.33|515.6|513.2|515.73|513.33|515.6|513.2|0
1649240460000|2022-04-06 10:21:00|515.84|513.44|516.21|513.81|516.32|513.92|515.84|513.44|0
1649240470000|2022-04-06 10:21:10|516.32|513.92|516.32|513.92|516.32|513.92|516.21|513.81|0
1649240480000|2022-04-06 10:21:20|516.57|514.17|516.08|513.68|516.57|514.17|516.08|513.68|0
1649240490000|2022-04-06 10:21:30|516.32|513.92|516.53|514.13|516.77|514.37|516.32|513.92|0
1649240500000|2022-04-06 10:21:40|516.7|514.3|516.7|514.3|516.83|514.43|516.7|514.3|0
1649240510000|2022-04-06 10:21:50|516.96|514.56|516.84|514.44|516.96|514.56|516.84|514.44|0
1649240520000|2022-04-06 10:22:00|516.72|514.32|515.52|513.12|516.72|514.32|515.52|513.12|0
1649240530000|2022-04-06 10:22:10|515.76|513.36|515.76|513.36|515.76|513.36|515.76|513.36|0
1649240540000|2022-04-06 10:22:20|516|513.6|516|513.6|516.24|513.84|516|513.6|0
1649240550000|2022-04-06 10:22:30|515.76|513.36|515.76|513.36|516|513.6|515.76|513.36|0
1649240560000|2022-04-06 10:22:40|515.52|513.12|515.64|513.24|515.64|513.24|515.52|513.12|0
1649240570000|2022-04-06 10:22:50|515.76|513.36|515.88|513.48|516|513.6|515.76|513.36|0
1649240580000|2022-04-06 10:23:00|516|513.6|515.76|513.36|516|513.6|515.76|513.36|0
1649240590000|2022-04-06 10:23:10|515.52|513.12|515.28|512.88|515.76|513.36|515.28|512.88|0
1649240600000|2022-04-06 10:23:20|515.04|512.64|515.28|512.88|515.28|512.88|515.04|512.64|0
1649240610000|2022-04-06 10:23:30|515.04|512.64|515.28|512.88|515.28|512.88|515.04|512.64|0
1649240620000|2022-04-06 10:23:40|515.04|512.64|515.04|512.64|515.04|512.64|514.8|512.4|0
1649240630000|2022-04-06 10:23:50|514.8|512.4|515.52|513.12|515.52|513.12|514.8|512.4|0
1649240640000|2022-04-06 10:24:00|515.04|512.64|515.16|512.76|515.16|512.76|515.04|512.64|0
1649240650000|2022-04-06 10:24:10|515.04|512.64|515.04|512.64|515.04|512.64|515.04|512.64|0
1649240660000|2022-04-06 10:24:20|515.28|512.88|515.28|512.88|515.28|512.88|515.04|512.64|0
1649240670000|2022-04-06 10:24:30|515.04|512.64|514.56|512.16|515.04|512.64|514.56|512.16|0
1649240680000|2022-04-06 10:24:40|514.32|511.92|514.32|511.92|514.44|512.04|514.32|511.92|0
1649240690000|2022-04-06 10:24:50|514.08|511.68|514.32|511.92|514.32|511.92|514.08|511.68|0
1649240700000|2022-04-06 10:25:00|514.56|512.16|514.56|512.16|514.56|512.16|514.56|512.16|0
1649240710000|2022-04-06 10:25:10|514.32|511.92|514.08|511.68|514.32|511.92|514.08|511.68|0
1649240720000|2022-04-06 10:25:20|514.32|511.92|514.08|511.68|514.32|511.92|514.08|511.68|0
1649240730000|2022-04-06 10:25:30|514.2|511.8|514.32|511.92|514.32|511.92|514.2|511.8|0
1649240750000|2022-04-06 10:25:50|514.44|512.04|514.56|512.16|514.56|512.16|514.44|512.04|0
1649240760000|2022-04-06 10:26:00|514.68|512.28|514.8|512.4|514.8|512.4|514.68|512.28|0
1649240770000|2022-04-06 10:26:10|515.04|512.64|515.04|512.64|515.04|512.64|515.04|512.64|0
1649240780000|2022-04-06 10:26:20|514.8|512.4|514.8|512.4|514.8|512.4|514.8|512.4|0
1649240790000|2022-04-06 10:26:30|514.56|512.16|514.68|512.28|514.68|512.28|514.56|512.16|0
1649240800000|2022-04-06 10:26:40|514.56|512.16|514.8|512.4|514.8|512.4|514.56|512.16|0
1649240810000|2022-04-06 10:26:50|514.56|512.16|514.2|511.8|514.56|512.16|514.2|511.8|0
1649240820000|2022-04-06 10:27:00|514.08|511.68|514.32|511.92|514.32|511.92|514.08|511.68|0
1649240830000|2022-04-06 10:27:10|514.08|511.68|514.2|511.8|514.2|511.8|514.08|511.68|0
1649240840000|2022-04-06 10:27:20|514.32|511.92|514.32|511.92|514.32|511.92|514.32|511.92|0
1649240850000|2022-04-06 10:27:30|514.44|512.04|514.32|511.92|514.44|512.04|514.32|511.92|0
1649240860000|2022-04-06 10:27:40|514.44|512.04|514.56|512.16|514.56|512.16|514.32|511.92|0
1649240870000|2022-04-06 10:27:50|514.8|512.4|514.68|512.28|514.8|512.4|514.68|512.28|0
1649240880000|2022-04-06 10:28:00|514.56|512.16|514.56|512.16|514.68|512.28|514.56|512.16|0
1649240890000|2022-04-06 10:28:10|514.32|511.92|514.32|511.92|514.32|511.92|514.32|511.92|0
1649240900000|2022-04-06 10:28:20|514.08|511.68|513.84|511.44|514.08|511.68|513.84|511.44|0
1649240910000|2022-04-06 10:28:30|514.08|511.68|514.08|511.68|514.08|511.68|514.08|511.68|0
1649240920000|2022-04-06 10:28:40|513.84|511.44|514.44|512.04|514.44|512.04|513.84|511.44|0
1649240930000|2022-04-06 10:28:50|514.32|511.92|514.56|512.16|514.56|512.16|514.32|511.92|0
1649240940000|2022-04-06 10:29:00|514.68|512.28|515.28|512.88|515.28|512.88|514.68|512.28|0
1649240950000|2022-04-06 10:29:10|515.04|512.64|515.04|512.64|515.04|512.64|515.04|512.64|0
1649240960000|2022-04-06 10:29:20|514.8|512.4|513.84|511.44|514.8|512.4|513.72|511.32|0
1649240970000|2022-04-06 10:29:30|514.08|511.68|513.12|510.72|514.08|511.68|513.12|510.72|0
1649240980000|2022-04-06 10:29:40|513.36|510.96|513.36|510.96|513.6|511.2|513.36|510.96|0
1649241000000|2022-04-06 10:30:00|513.6|511.2|514.08|511.68|514.08|511.68|513.6|511.2|0
1649241010000|2022-04-06 10:30:10|514.32|511.92|514.56|512.16|514.56|512.16|514.32|511.92|0
1649241020000|2022-04-06 10:30:20|514.8|512.4|514.56|512.16|514.8|512.4|514.56|512.16|0
1649241030000|2022-04-06 10:30:30|514.8|512.4|515.04|512.64|515.04|512.64|514.8|512.4|0
1649241040000|2022-04-06 10:30:40|515.4|513|515.76|513.36|515.76|513.36|515.4|513|0
1649241050000|2022-04-06 10:30:50|516|513.6|516.24|513.84|516.24|513.84|516|513.6|0
1649241060000|2022-04-06 10:31:00|516.48|514.08|516.48|514.08|516.72|514.32|516.48|514.08|0
1649241070000|2022-04-06 10:31:10|516.72|514.32|516.48|514.08|516.72|514.32|516.48|514.08|0
1649241080000|2022-04-06 10:31:20|516.72|514.32|516.72|514.32|516.72|514.32|516.6|514.2|0
1649241090000|2022-04-06 10:31:30|516|513.6|516.12|513.72|516.12|513.72|516|513.6|0
1649241100000|2022-04-06 10:31:40|516|513.6|516.24|513.84|516.24|513.84|516|513.6|0
1649241110000|2022-04-06 10:31:50|515.76|513.36|515.28|512.88|515.76|513.36|515.28|512.88|0
1649241120000|2022-04-06 10:32:00|515.52|513.12|515.52|513.12|515.52|513.12|515.52|513.12|0
1649241130000|2022-04-06 10:32:10|515.28|512.88|515.76|513.36|515.76|513.36|515.28|512.88|0
1649241140000|2022-04-06 10:32:20|515.64|513.24|515.52|513.12|515.76|513.36|515.52|513.12|0
1649241150000|2022-04-06 10:32:30|515.64|513.24|515.4|513|515.64|513.24|515.28|512.88|0
1649241160000|2022-04-06 10:32:40|515.28|512.88|515.04|512.64|515.28|512.88|515.04|512.64|0
1649241170000|2022-04-06 10:32:50|515.28|512.88|515.28|512.88|515.28|512.88|515.04|512.64|0
1649241180000|2022-04-06 10:33:00|515.04|512.64|515.28|512.88|515.28|512.88|514.8|512.4|0
1649241190000|2022-04-06 10:33:10|515.52|513.12|515.52|513.12|515.52|513.12|515.52|513.12|0
1649241200000|2022-04-06 10:33:20|515.76|513.36|515.52|513.12|515.76|513.36|515.52|513.12|0
1649241210000|2022-04-06 10:33:30|515.64|513.24|516|513.6|516|513.6|515.64|513.24|0
1649241230000|2022-04-06 10:33:50|515.76|513.36|515.76|513.36|516|513.6|515.76|513.36|0
1649241250000|2022-04-06 10:34:10|515.88|513.48|515.76|513.36|515.88|513.48|515.52|513.12|0
1649241260000|2022-04-06 10:34:20|515.52|513.12|515.28|512.88|515.52|513.12|515.28|512.88|0
1649241270000|2022-04-06 10:34:30|515.04|512.64|515.28|512.88|515.28|512.88|515.04|512.64|0
1649241280000|2022-04-06 10:34:40|515.52|513.12|515.28|512.88|515.52|513.12|515.28|512.88|0
1649241290000|2022-04-06 10:34:50|515.52|513.12|515.52|513.12|515.52|513.12|515.52|513.12|0
1649241300000|2022-04-06 10:35:00|515.28|512.88|515.52|513.12|515.52|513.12|515.28|512.88|0
1649241320000|2022-04-06 10:35:20|515.28|512.88|515.28|512.88|515.28|512.88|515.04|512.64|0
1649241340000|2022-04-06 10:35:40|515.52|513.12|515.52|513.12|515.52|513.12|515.52|513.12|0
1649241350000|2022-04-06 10:35:50|515.28|512.88|515.76|513.36|515.76|513.36|515.28|512.88|0
1649241360000|2022-04-06 10:36:00|516.24|513.84|516.24|513.84|516.24|513.84|516.24|513.84|0
1649241370000|2022-04-06 10:36:10|516|513.6|515.04|512.64|516|513.6|515.04|512.64|0
1649241380000|2022-04-06 10:36:20|515.28|512.88|515.28|512.88|515.28|512.88|515.28|512.88|0
1649241390000|2022-04-06 10:36:30|515.52|513.12|515.52|513.12|515.52|513.12|515.28|512.88|0
1649241400000|2022-04-06 10:36:40|515.76|513.36|515.28|512.88|515.76|513.36|515.28|512.88|0
1649241410000|2022-04-06 10:36:50|515.4|513|515.28|512.88|515.4|513|515.28|512.88|0
1649241420000|2022-04-06 10:37:00|515.4|513|516|513.6|516|513.6|515.4|513|0
1649241430000|2022-04-06 10:37:10|516.12|513.72|516.48|514.08|516.48|514.08|516.12|513.72|0
1649241440000|2022-04-06 10:37:20|516.24|513.84|516.24|513.84|516.24|513.84|516.24|513.84|0
1649241450000|2022-04-06 10:37:30|516.48|514.08|516.72|514.32|516.72|514.32|516.48|514.08|0
1649241460000|2022-04-06 10:37:40|516.96|514.56|516.96|514.56|516.96|514.56|516.96|514.56|0
1649241480000|2022-04-06 10:38:00|517.19|514.79|517.19|514.79|517.43|515.03|517.19|514.79|0
1649241490000|2022-04-06 10:38:10|517.32|514.92|517.43|515.03|517.43|515.03|517.32|514.92|0
1649241510000|2022-04-06 10:38:30|516.95|514.55|516.95|514.55|516.95|514.55|516.72|514.32|0
1649241520000|2022-04-06 10:38:40|517.19|514.79|516.95|514.55|517.19|514.79|516.95|514.55|0
1649241530000|2022-04-06 10:38:50|517.19|514.79|516.72|514.32|517.19|514.79|516.72|514.32|0
1649241540000|2022-04-06 10:39:00|516.48|514.08|516.72|514.32|516.72|514.32|516.48|514.08|0
1649241560000|2022-04-06 10:39:20|516.95|514.55|516.72|514.32|516.95|514.55|516.72|514.32|0
1649241570000|2022-04-06 10:39:30|516.84|514.44|516.71|514.31|516.84|514.44|516.48|514.08|0
1649241580000|2022-04-06 10:39:40|516.48|514.08|516.24|513.84|516.48|514.08|516.24|513.84|0
1649241590000|2022-04-06 10:39:50|516.48|514.08|516.71|514.31|516.71|514.31|516.48|514.08|0
1649241600000|2022-04-06 10:40:00|516.95|514.55|516.95|514.55|516.95|514.55|516.95|514.55|0
1649241610000|2022-04-06 10:40:10|517.19|514.79|517.19|514.79|517.19|514.79|517.19|514.79|0
1649241620000|2022-04-06 10:40:20|516.95|514.55|516.95|514.55|517.19|514.79|516.95|514.55|0
1649241630000|2022-04-06 10:40:30|517.19|514.79|517.91|515.51|517.91|515.51|517.19|514.79|0
1649241640000|2022-04-06 10:40:40|517.67|515.27|517.91|515.51|517.91|515.51|517.67|515.27|0
1649241650000|2022-04-06 10:40:50|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1649241660000|2022-04-06 10:41:00|517.91|515.51|517.67|515.27|517.91|515.51|517.67|515.27|0
1649241670000|2022-04-06 10:41:10|517.43|515.03|516.95|514.55|517.43|515.03|516.71|514.31|0
1649241680000|2022-04-06 10:41:20|516.71|514.31|516.95|514.55|516.95|514.55|516.47|514.07|0
1649241690000|2022-04-06 10:41:30|516.6|514.2|516.71|514.31|516.71|514.31|516.6|514.2|0
1649241700000|2022-04-06 10:41:40|516.47|514.07|517.08|514.68|517.08|514.68|516.47|514.07|0
1649241710000|2022-04-06 10:41:50|516.95|514.55|516.95|514.55|516.95|514.55|516.71|514.31|0
1649241720000|2022-04-06 10:42:00|516.71|514.31|516.71|514.31|516.71|514.31|516.47|514.07|0
1649241730000|2022-04-06 10:42:10|516.6|514.2|516.24|513.84|516.6|514.2|516.24|513.84|0
1649241740000|2022-04-06 10:42:20|516.47|514.07|516.47|514.07|516.47|514.07|516.24|513.84|0
1649241750000|2022-04-06 10:42:30|516.24|513.84|516.47|514.07|516.47|514.07|516.24|513.84|0
1649241760000|2022-04-06 10:42:40|516|513.6|516|513.6|516|513.6|516|513.6|0
1649241770000|2022-04-06 10:42:50|516.23|513.83|516|513.6|516.23|513.83|515.76|513.36|0
1649241780000|2022-04-06 10:43:00|515.76|513.36|515.76|513.36|515.76|513.36|515.76|513.36|0
1649241790000|2022-04-06 10:43:10|515.88|513.48|515.76|513.36|515.88|513.48|515.52|513.12|0
1649241800000|2022-04-06 10:43:20|516|513.6|516|513.6|516|513.6|516|513.6|0
1649241810000|2022-04-06 10:43:30|515.76|513.36|516|513.6|516|513.6|515.76|513.36|0
1649241820000|2022-04-06 10:43:40|515.76|513.36|515.76|513.36|516|513.6|515.76|513.36|0
1649241840000|2022-04-06 10:44:00|516|513.6|516|513.6|516|513.6|516|513.6|0
1649241850000|2022-04-06 10:44:10|516.23|513.83|516.23|513.83|516.23|513.83|516.23|513.83|0
1649241860000|2022-04-06 10:44:20|516.47|514.07|516.23|513.83|516.47|514.07|516.23|513.83|0
1649241870000|2022-04-06 10:44:30|516.36|513.96|516.23|513.83|516.36|513.96|516.23|513.83|0
1649241880000|2022-04-06 10:44:40|516.47|514.07|516.47|514.07|516.47|514.07|516.47|514.07|0
1649241890000|2022-04-06 10:44:50|516.23|513.83|516.23|513.83|516.23|513.83|516.23|513.83|0
1649241900000|2022-04-06 10:45:00|516.47|514.07|516.71|514.31|516.71|514.31|516.47|514.07|0
1649241910000|2022-04-06 10:45:10|516.47|514.07|516.23|513.83|516.71|514.31|516.23|513.83|0
1649241920000|2022-04-06 10:45:20|515.99|513.59|515.99|513.59|516.12|513.72|515.99|513.59|0
1649241930000|2022-04-06 10:45:30|516.23|513.83|516.47|514.07|516.47|514.07|516.23|513.83|0
1649241960000|2022-04-06 10:46:00|516.23|513.83|516.23|513.83|516.23|513.83|516.23|513.83|0
1649241970000|2022-04-06 10:46:10|515.99|513.59|515.99|513.59|515.99|513.59|515.99|513.59|0
1649241980000|2022-04-06 10:46:20|516.23|513.83|516.47|514.07|516.47|514.07|516.23|513.83|0
1649241990000|2022-04-06 10:46:30|516.36|513.96|517.19|514.79|517.19|514.79|516.36|513.96|0
1649242000000|2022-04-06 10:46:40|517.08|514.68|516.95|514.55|517.08|514.68|516.95|514.55|0
1649242010000|2022-04-06 10:46:50|517.19|514.79|517.19|514.79|517.19|514.79|517.19|514.79|0
1649242030000|2022-04-06 10:47:10|516.95|514.55|516.71|514.31|516.95|514.55|516.6|514.2|0
1649242040000|2022-04-06 10:47:20|516.95|514.55|516.71|514.31|516.95|514.55|516.71|514.31|0
1649242050000|2022-04-06 10:47:30|516.84|514.44|516.71|514.31|516.84|514.44|516.71|514.31|0
1649242060000|2022-04-06 10:47:40|516.47|514.07|516.71|514.31|516.71|514.31|516.47|514.07|0
1649242070000|2022-04-06 10:47:50|516.47|514.07|516.23|513.83|516.47|514.07|516.23|513.83|0
1649242080000|2022-04-06 10:48:00|516.47|514.07|516.47|514.07|516.71|514.31|516.47|514.07|0
1649242090000|2022-04-06 10:48:10|516.36|513.96|516.47|514.07|516.47|514.07|516.23|513.83|0
1649242100000|2022-04-06 10:48:20|516.6|514.2|516.6|514.2|516.6|514.2|516.6|514.2|0
1649242110000|2022-04-06 10:48:30|516.71|514.31|516.36|513.96|516.71|514.31|516.23|513.83|0
1649242120000|2022-04-06 10:48:40|516.47|514.07|516.95|514.55|516.95|514.55|516.47|514.07|0
1649242130000|2022-04-06 10:48:50|517.19|514.79|517.19|514.79|517.19|514.79|517.19|514.79|0
1649242160000|2022-04-06 10:49:20|517.32|514.92|517.19|514.79|517.32|514.92|517.19|514.79|0
1649242180000|2022-04-06 10:49:40|516.95|514.55|517.19|514.79|517.19|514.79|516.95|514.55|0
1649242190000|2022-04-06 10:49:50|517.43|515.03|517.43|515.03|517.43|515.03|517.43|515.03|0
1649242200000|2022-04-06 10:50:00|517.56|515.16|517.43|515.03|517.56|515.16|517.43|515.03|0
1649242210000|2022-04-06 10:50:10|517.56|515.16|517.56|515.16|517.56|515.16|517.56|515.16|0
1649242220000|2022-04-06 10:50:20|517.91|515.51|517.91|515.51|517.91|515.51|517.67|515.27|0
1649242230000|2022-04-06 10:50:30|517.67|515.27|517.43|515.03|517.67|515.27|517.43|515.03|0
1649242240000|2022-04-06 10:50:40|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1649242250000|2022-04-06 10:50:50|517.91|515.51|517.67|515.27|517.91|515.51|517.67|515.27|0
1649242260000|2022-04-06 10:51:00|517.8|515.4|517.19|514.79|517.8|515.4|517.19|514.79|0
1649242270000|2022-04-06 10:51:10|517.32|514.92|517.19|514.79|517.32|514.92|517.19|514.79|0
1649242280000|2022-04-06 10:51:20|517.43|515.03|517.32|514.92|517.43|515.03|517.19|514.79|0
1649242290000|2022-04-06 10:51:30|517.19|514.79|517.43|515.03|517.43|515.03|517.19|514.79|0
1649242300000|2022-04-06 10:51:40|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1649242310000|2022-04-06 10:51:50|517.43|515.03|517.19|514.79|517.43|515.03|517.19|514.79|0
1649242320000|2022-04-06 10:52:00|517.67|515.27|517.43|515.03|517.67|515.27|517.43|515.03|0
1649242330000|2022-04-06 10:52:10|517.19|514.79|517.19|514.79|517.19|514.79|517.19|514.79|0
1649242350000|2022-04-06 10:52:30|517.43|515.03|517.67|515.27|517.67|515.27|517.43|515.03|0
1649242360000|2022-04-06 10:52:40|517.43|515.03|517.19|514.79|517.43|515.03|517.19|514.79|0
1649242370000|2022-04-06 10:52:50|517.43|515.03|517.32|514.92|517.43|515.03|517.19|514.79|0
1649242380000|2022-04-06 10:53:00|517.19|514.79|517.43|515.03|517.43|515.03|517.19|514.79|0
1649242390000|2022-04-06 10:53:10|517.56|515.16|517.67|515.27|517.67|515.27|517.56|515.16|0
1649242400000|2022-04-06 10:53:20|517.91|515.51|517.91|515.51|517.91|515.51|517.91|515.51|0
1649242410000|2022-04-06 10:53:30|518.87|516.47|518.87|516.47|518.87|516.47|518.87|516.47|0
1649242420000|2022-04-06 10:53:40|519.11|516.71|519.11|516.71|519.35|516.95|519.11|516.71|0
1649242430000|2022-04-06 10:53:50|518.87|516.47|519.11|516.71|519.11|516.71|518.87|516.47|0
1649242440000|2022-04-06 10:54:00|518.87|516.47|518.76|516.36|518.87|516.47|518.76|516.36|0
1649242450000|2022-04-06 10:54:10|518.39|515.99|518.39|515.99|518.63|516.23|518.39|515.99|0
1649242460000|2022-04-06 10:54:20|518.63|516.23|518.63|516.23|518.63|516.23|518.63|516.23|0
1649242470000|2022-04-06 10:54:30|518.39|515.99|517.91|515.51|518.39|515.99|517.67|515.27|0
1649242480000|2022-04-06 10:54:40|517.67|515.27|517.67|515.27|517.91|515.51|517.67|515.27|0
1649242490000|2022-04-06 10:54:50|517.91|515.51|517.91|515.51|517.91|515.51|517.91|515.51|0
1649242500000|2022-04-06 10:55:00|518.15|515.75|518.39|515.99|518.39|515.99|518.04|515.64|0
1649242510000|2022-04-06 10:55:10|518.63|516.23|518.63|516.23|518.63|516.23|518.63|516.23|0
1649242520000|2022-04-06 10:55:20|518.76|516.36|518.87|516.47|518.87|516.47|518.76|516.36|0
1649242530000|2022-04-06 10:55:30|519.11|516.71|518.87|516.47|519.11|516.71|518.87|516.47|0
1649242540000|2022-04-06 10:55:40|518.63|516.23|518.63|516.23|518.63|516.23|518.63|516.23|0
1649242550000|2022-04-06 10:55:50|518.76|516.36|518.87|516.47|518.87|516.47|518.63|516.23|0
1649242560000|2022-04-06 10:56:00|518.76|516.36|518.87|516.47|518.87|516.47|518.63|516.23|0
1649242570000|2022-04-06 10:56:10|518.63|516.23|518.63|516.23|518.63|516.23|518.63|516.23|0
1649242580000|2022-04-06 10:56:20|518.39|515.99|518.63|516.23|518.63|516.23|518.39|515.99|0
1649242590000|2022-04-06 10:56:30|518.39|515.99|518.39|515.99|518.39|515.99|518.15|515.75|0
1649242600000|2022-04-06 10:56:40|517.91|515.51|517.91|515.51|517.91|515.51|517.91|515.51|0
1649242610000|2022-04-06 10:56:50|518.04|515.64|518.15|515.75|518.15|515.75|518.04|515.64|0
1649242620000|2022-04-06 10:57:00|517.91|515.51|517.91|515.51|517.91|515.51|517.91|515.51|0
1649242630000|2022-04-06 10:57:10|518.39|515.99|518.39|515.99|518.39|515.99|518.39|515.99|0
1649242650000|2022-04-06 10:57:30|518.28|515.88|517.43|515.03|518.28|515.88|517.43|515.03|0
1649242660000|2022-04-06 10:57:40|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1649242670000|2022-04-06 10:57:50|517.43|515.03|517.43|515.03|517.56|515.16|517.43|515.03|0
1649242680000|2022-04-06 10:58:00|517.67|515.27|517.43|515.03|517.67|515.27|517.43|515.03|0
1649242690000|2022-04-06 10:58:10|517.19|514.79|517.19|514.79|517.19|514.79|517.19|514.79|0
1649242700000|2022-04-06 10:58:20|517.32|514.92|517.91|515.51|517.91|515.51|517.32|514.92|0
1649242710000|2022-04-06 10:58:30|518.15|515.75|517.91|515.51|518.15|515.75|517.91|515.51|0
1649242720000|2022-04-06 10:58:40|517.67|515.27|517.91|515.51|517.91|515.51|517.43|515.03|0
1649242730000|2022-04-06 10:58:50|517.43|515.03|517.43|515.03|517.43|515.03|517.19|514.79|0
1649242740000|2022-04-06 10:59:00|517.19|514.79|517.19|514.79|517.19|514.79|517.19|514.79|0
1649242750000|2022-04-06 10:59:10|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1649242760000|2022-04-06 10:59:20|517.43|515.03|517.43|515.03|517.67|515.27|517.43|515.03|0
1649242770000|2022-04-06 10:59:30|517.67|515.27|518.28|515.88|518.28|515.88|517.67|515.27|0
1649242780000|2022-04-06 10:59:40|518.39|515.99|518.39|515.99|518.39|515.99|518.39|515.99|0
1649242790000|2022-04-06 10:59:50|518.15|515.75|518.15|515.75|518.15|515.75|518.15|515.75|0
1649242800000|2022-04-06 11:00:00|517.91|515.51|517.43|515.03|517.91|515.51|517.43|515.03|0
1649242810000|2022-04-06 11:00:10|517.19|514.79|517.19|514.79|517.19|514.79|516.95|514.55|0
1649242820000|2022-04-06 11:00:20|517.43|515.03|517.19|514.79|517.43|515.03|517.19|514.79|0
1649242830000|2022-04-06 11:00:30|517.43|515.03|517.43|515.03|517.67|515.27|517.43|515.03|0
1649242840000|2022-04-06 11:00:40|517.19|514.79|517.19|514.79|517.19|514.79|517.19|514.79|0
1649242850000|2022-04-06 11:00:50|517.43|515.03|517.43|515.03|517.43|515.03|517.43|515.03|0
1649242860000|2022-04-06 11:01:00|517.91|515.51|517.32|514.92|517.91|515.51|517.32|514.92|0
1649242870000|2022-04-06 11:01:10|517.67|515.27|517.43|515.03|517.67|515.27|517.43|515.03|0
1649242890000|2022-04-06 11:01:30|517.67|515.27|517.43|515.03|517.67|515.27|517.43|515.03|0
1649242900000|2022-04-06 11:01:40|517.67|515.27|517.67|515.27|517.67|515.27|517.56|515.16|0
1649242910000|2022-04-06 11:01:50|517.91|515.51|517.67|515.27|517.91|515.51|517.67|515.27|0
1649242920000|2022-04-06 11:02:00|517.91|515.51|517.43|515.03|517.91|515.51|517.43|515.03|0
1649242930000|2022-04-06 11:02:10|517.19|514.79|516.95|514.55|517.43|515.03|516.95|514.55|0
1649242940000|2022-04-06 11:02:20|516.47|514.07|517.19|514.79|517.19|514.79|516.47|514.07|0
1649242950000|2022-04-06 11:02:30|517.43|515.03|517.43|515.03|517.67|515.27|517.43|515.03|0
1649242960000|2022-04-06 11:02:40|517.19|514.79|517.19|514.79|517.19|514.79|516.95|514.55|0
1649242970000|2022-04-06 11:02:50|516.95|514.55|516.95|514.55|517.08|514.68|516.95|514.55|0
1649242980000|2022-04-06 11:03:00|517.19|514.79|517.19|514.79|517.19|514.79|517.19|514.79|0
1649243010000|2022-04-06 11:03:30|517.08|514.68|517.08|514.68|517.19|514.79|517.08|514.68|0
1649243020000|2022-04-06 11:03:40|516.95|514.55|517.19|514.79|517.19|514.79|516.95|514.55|0
1649243030000|2022-04-06 11:03:50|517.43|515.03|517.43|515.03|517.43|515.03|517.43|515.03|0
1649243040000|2022-04-06 11:04:00|517.19|514.79|517.19|514.79|517.19|514.79|517.19|514.79|0
1649243060000|2022-04-06 11:04:20|516.95|514.55|517.19|514.79|517.19|514.79|516.95|514.55|0
1649243070000|2022-04-06 11:04:30|517.43|515.03|516.95|514.55|517.43|515.03|516.95|514.55|0
1649243080000|2022-04-06 11:04:40|517.43|515.03|517.19|514.79|517.43|515.03|517.19|514.79|0
1649243090000|2022-04-06 11:04:50|516.95|514.55|516.95|514.55|517.19|514.79|516.95|514.55|0
1649243100000|2022-04-06 11:05:00|517.67|515.27|517.19|514.79|517.67|515.27|517.19|514.79|0
1649243110000|2022-04-06 11:05:10|517.43|515.03|517.67|515.27|517.67|515.27|517.43|515.03|0
1649243120000|2022-04-06 11:05:20|518.15|515.75|518.39|515.99|518.39|515.99|518.15|515.75|0
1649243140000|2022-04-06 11:05:40|518.63|516.23|518.63|516.23|518.87|516.47|518.63|516.23|0
1649243150000|2022-04-06 11:05:50|518.87|516.47|519.35|516.95|519.35|516.95|518.87|516.47|0
1649243160000|2022-04-06 11:06:00|519.59|517.19|519.83|517.43|519.83|517.43|519.59|517.19|0
1649243170000|2022-04-06 11:06:10|519.59|517.19|519.59|517.19|519.59|517.19|519.59|517.19|0
1649243180000|2022-04-06 11:06:20|519.35|516.95|519.35|516.95|519.35|516.95|519.35|516.95|0
1649243190000|2022-04-06 11:06:30|519.83|517.43|519.83|517.43|519.83|517.43|519.83|517.43|0
1649243200000|2022-04-06 11:06:40|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1649243210000|2022-04-06 11:06:50|520.31|517.91|520.07|517.67|520.31|517.91|520.07|517.67|0
1649243220000|2022-04-06 11:07:00|520.31|517.91|520.2|517.8|520.31|517.91|520.07|517.67|0
1649243230000|2022-04-06 11:07:10|519.83|517.43|519.35|516.95|519.83|517.43|519.35|516.95|0
1649243240000|2022-04-06 11:07:20|519.59|517.19|520.07|517.67|520.07|517.67|519.59|517.19|0
1649243250000|2022-04-06 11:07:30|519.83|517.43|519.83|517.43|519.83|517.43|519.83|517.43|0
1649243260000|2022-04-06 11:07:40|519.59|517.19|519.59|517.19|519.83|517.43|519.59|517.19|0
1649243270000|2022-04-06 11:07:50|519.72|517.32|519.59|517.19|519.72|517.32|519.59|517.19|0
1649243280000|2022-04-06 11:08:00|519.48|517.08|519.48|517.08|519.48|517.08|519.24|516.84|0
1649243290000|2022-04-06 11:08:10|519.59|517.19|519.24|516.84|519.59|517.19|519.24|516.84|0
1649243300000|2022-04-06 11:08:20|519.35|516.95|519.11|516.71|519.59|517.19|519.11|516.71|0
1649243310000|2022-04-06 11:08:30|519.24|516.84|519.35|516.95|519.35|516.95|519.24|516.84|0
1649243320000|2022-04-06 11:08:40|519.59|517.19|519.59|517.19|519.83|517.43|519.59|517.19|0
1649243330000|2022-04-06 11:08:50|519.83|517.43|519.83|517.43|520.07|517.67|519.83|517.43|0
1649243340000|2022-04-06 11:09:00|519.72|517.32|519.83|517.43|519.83|517.43|519.72|517.32|0
1649243350000|2022-04-06 11:09:10|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1649243360000|2022-04-06 11:09:20|519.83|517.43|520.31|517.91|520.31|517.91|519.83|517.43|0
1649243430000|2022-04-06 11:10:30|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1649243440000|2022-04-06 11:10:40|520.31|517.91|520.31|517.91|520.31|517.91|520.31|517.91|0
1649243490000|2022-04-06 11:11:30|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1649243500000|2022-04-06 11:11:40|520.31|517.91|520.31|517.91|520.31|517.91|520.31|517.91|0
1649243510000|2022-04-06 11:11:50|520.07|517.67|519.83|517.43|520.07|517.67|519.83|517.43|0
1649243520000|2022-04-06 11:12:00|519.59|517.19|520.31|517.91|520.31|517.91|519.59|517.19|0
1649243530000|2022-04-06 11:12:10|520.55|518.15|520.79|518.39|521.75|519.35|520.55|518.15|0
1649243540000|2022-04-06 11:12:20|521.03|518.63|520.55|518.15|521.03|518.63|520.55|518.15|0
1649243550000|2022-04-06 11:12:30|520.31|517.91|521.03|518.63|521.03|518.63|520.31|517.91|0
1649243560000|2022-04-06 11:12:40|520.79|518.39|520.31|517.91|520.79|518.39|520.31|517.91|0
1649243570000|2022-04-06 11:12:50|520.55|518.15|520.44|518.04|520.55|518.15|520.31|517.91|0
1649243580000|2022-04-06 11:13:00|520.55|518.15|520.79|518.39|520.79|518.39|520.55|518.15|0
1649243590000|2022-04-06 11:13:10|521.03|518.63|521.16|518.76|521.16|518.76|521.03|518.63|0
1649243600000|2022-04-06 11:13:20|521.27|518.87|521.51|519.11|521.51|519.11|521.27|518.87|0
1649243610000|2022-04-06 11:13:30|521.99|519.59|521.51|519.11|521.99|519.59|521.51|519.11|0
1649243620000|2022-04-06 11:13:40|521.27|518.87|521.03|518.63|521.51|519.11|521.03|518.63|0
1649243630000|2022-04-06 11:13:50|521.51|519.11|522.95|520.55|522.95|520.55|521.51|519.11|0
1649243640000|2022-04-06 11:14:00|523.19|520.79|522.64|520.24|523.19|520.79|522.47|520.07|0
1649243650000|2022-04-06 11:14:10|522.88|520.48|522.88|520.48|522.88|520.48|522.64|520.24|0
1649243660000|2022-04-06 11:14:20|523.36|520.96|523.36|520.96|523.36|520.96|523.36|520.96|0
1649243670000|2022-04-06 11:14:30|523.84|521.44|524.08|521.68|524.08|521.68|523.84|521.44|0
1649243680000|2022-04-06 11:14:40|523.97|521.57|524.08|521.68|524.08|521.68|523.97|521.57|0
1649243690000|2022-04-06 11:14:50|523.6|521.2|523.12|520.72|523.6|521.2|523.12|520.72|0
1649243700000|2022-04-06 11:15:00|523.36|520.96|523.12|520.72|523.36|520.96|522.88|520.48|0
1649243710000|2022-04-06 11:15:10|522.88|520.48|522.88|520.48|522.88|520.48|522.88|520.48|0
1649243720000|2022-04-06 11:15:20|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1649243730000|2022-04-06 11:15:30|523.36|520.96|523.36|520.96|523.6|521.2|523.36|520.96|0
1649243740000|2022-04-06 11:15:40|523.12|520.72|523.12|520.72|523.12|520.72|523.12|520.72|0
1649243760000|2022-04-06 11:16:00|523.36|520.96|523.36|520.96|523.6|521.2|523.36|520.96|0
1649243770000|2022-04-06 11:16:10|523.6|521.2|523.6|521.2|523.6|521.2|523.6|521.2|0
1649243780000|2022-04-06 11:16:20|523.84|521.44|524.32|521.92|524.56|522.16|523.84|521.44|0
1649243790000|2022-04-06 11:16:30|524.08|521.68|523.6|521.2|524.08|521.68|523.6|521.2|0
1649243800000|2022-04-06 11:16:40|523.36|520.96|523.36|520.96|523.36|520.96|523.12|520.72|0
1649243810000|2022-04-06 11:16:50|523.12|520.72|522.64|520.24|523.36|520.96|522.64|520.24|0
1649243820000|2022-04-06 11:17:00|522.4|520|521.68|519.28|522.4|520|521.68|519.28|0
1649243830000|2022-04-06 11:17:10|521.44|519.04|521.68|519.28|521.68|519.28|521.44|519.04|0
1649243840000|2022-04-06 11:17:20|521.92|519.52|522.4|520|522.4|520|521.68|519.28|0
1649243850000|2022-04-06 11:17:30|522.16|519.76|521.92|519.52|522.16|519.76|521.92|519.52|0
1649243860000|2022-04-06 11:17:40|522.16|519.76|522.4|520|522.4|520|522.16|519.76|0
1649243870000|2022-04-06 11:17:50|522.53|520.13|522.64|520.24|522.64|520.24|522.4|520|0
1649243880000|2022-04-06 11:18:00|522.88|520.48|522.88|520.48|522.88|520.48|522.64|520.24|0
1649243890000|2022-04-06 11:18:10|522.64|520.24|523.12|520.72|523.12|520.72|522.64|520.24|0
1649243900000|2022-04-06 11:18:20|522.88|520.48|522.64|520.24|522.88|520.48|522.64|520.24|0
1649243920000|2022-04-06 11:18:40|522.4|520|521.92|519.52|522.4|520|521.92|519.52|0
1649243930000|2022-04-06 11:18:50|522.16|519.76|521.81|519.41|522.16|519.76|521.81|519.41|0
1649243940000|2022-04-06 11:19:00|521.68|519.28|521.92|519.52|521.92|519.52|521.68|519.28|0
1649243950000|2022-04-06 11:19:10|521.68|519.28|521.57|519.17|521.68|519.28|521.44|519.04|0
1649243960000|2022-04-06 11:19:20|521.68|519.28|521.44|519.04|521.68|519.28|521.44|519.04|0
1649243970000|2022-04-06 11:19:30|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1649243980000|2022-04-06 11:19:40|521.44|519.04|521.2|518.8|521.44|519.04|520.96|518.56|0
1649243990000|2022-04-06 11:19:50|521.44|519.04|521.68|519.28|521.68|519.28|521.44|519.04|0
1649244000000|2022-04-06 11:20:00|521.92|519.52|521.92|519.52|521.92|519.52|521.92|519.52|0
1649244010000|2022-04-06 11:20:10|521.68|519.28|521.68|519.28|521.68|519.28|521.44|519.04|0
1649244020000|2022-04-06 11:20:20|521.44|519.04|521.44|519.04|521.44|519.04|521.44|519.04|0
1649244030000|2022-04-06 11:20:30|521.68|519.28|521.68|519.28|521.68|519.28|521.68|519.28|0
1649244050000|2022-04-06 11:20:50|521.92|519.52|522.88|520.48|522.88|520.48|521.44|519.04|0
1649244060000|2022-04-06 11:21:00|522.64|520.24|522.64|520.24|522.64|520.24|522.64|520.24|0
1649244070000|2022-04-06 11:21:10|521.92|519.52|521.68|519.28|521.92|519.52|521.68|519.28|0
1649244080000|2022-04-06 11:21:20|521.44|519.04|521.68|519.28|521.68|519.28|521.44|519.04|0
1649244090000|2022-04-06 11:21:30|521.92|519.52|521.92|519.52|522.16|519.76|521.92|519.52|0
1649244100000|2022-04-06 11:21:40|522.16|519.76|522.16|519.76|522.16|519.76|522.16|519.76|0
1649244110000|2022-04-06 11:21:50|522.4|520|522.4|520|522.4|520|522.4|520|0
1649244120000|2022-04-06 11:22:00|522.88|520.48|523.12|520.72|523.12|520.72|522.88|520.48|0
1649244130000|2022-04-06 11:22:10|523.6|521.2|523.6|521.2|523.6|521.2|523.6|521.2|0
1649244140000|2022-04-06 11:22:20|523.36|520.96|523.36|520.96|523.36|520.96|523.36|520.96|0
1649244150000|2022-04-06 11:22:30|522.64|520.24|522.4|520|522.64|520.24|522.4|520|0
1649244160000|2022-04-06 11:22:40|522.64|520.24|522.4|520|522.64|520.24|522.4|520|0
1649244170000|2022-04-06 11:22:50|522.64|520.24|522.16|519.76|522.64|520.24|522.16|519.76|0
1649244180000|2022-04-06 11:23:00|522.4|520|521.92|519.52|522.4|520|521.92|519.52|0
1649244190000|2022-04-06 11:23:10|522.16|519.76|522.16|519.76|522.16|519.76|522.16|519.76|0
1649244210000|2022-04-06 11:23:30|522.64|520.24|522.64|520.24|522.64|520.24|522.64|520.24|0
1649244220000|2022-04-06 11:23:40|522.88|520.48|524.08|521.68|524.08|521.68|522.88|520.48|0
1649244230000|2022-04-06 11:23:50|524.32|521.92|524.8|522.4|524.8|522.4|524.32|521.92|0
1649244240000|2022-04-06 11:24:00|524.56|522.16|524.32|521.92|524.56|522.16|524.32|521.92|0
1649244250000|2022-04-06 11:24:10|524.08|521.68|524.08|521.68|524.08|521.68|523.84|521.44|0
1649244260000|2022-04-06 11:24:20|523.84|521.44|524.08|521.68|524.08|521.68|523.84|521.44|0
1649244270000|2022-04-06 11:24:30|523.97|521.57|523.84|521.44|523.97|521.57|523.84|521.44|0
1649244280000|2022-04-06 11:24:40|524.08|521.68|524.56|522.16|524.56|522.16|524.08|521.68|0
1649244290000|2022-04-06 11:24:50|524.69|522.29|524.8|522.4|524.8|522.4|524.69|522.29|0
1649244300000|2022-04-06 11:25:00|525.04|522.64|524.8|522.4|525.04|522.64|524.8|522.4|0
1649244310000|2022-04-06 11:25:10|525.28|522.88|524.8|522.4|525.28|522.88|524.8|522.4|0
1649244320000|2022-04-06 11:25:20|524.56|522.16|524.56|522.16|524.56|522.16|524.08|521.68|0
1649244330000|2022-04-06 11:25:30|524.8|522.4|525.28|522.88|525.28|522.88|524.8|522.4|0
1649244340000|2022-04-06 11:25:40|524.56|522.16|524.56|522.16|524.56|522.16|524.56|522.16|0
1649244360000|2022-04-06 11:26:00|524.69|522.29|524.8|522.4|524.8|522.4|524.56|522.16|0
1649244370000|2022-04-06 11:26:10|524.56|522.16|524.56|522.16|524.8|522.4|524.56|522.16|0
1649244380000|2022-04-06 11:26:20|524.32|521.92|524.32|521.92|524.56|522.16|524.32|521.92|0
1649244390000|2022-04-06 11:26:30|524.08|521.68|524.08|521.68|524.08|521.68|524.08|521.68|0
1649244400000|2022-04-06 11:26:40|524.21|521.81|524.8|522.4|524.8|522.4|524.21|521.81|0
1649244410000|2022-04-06 11:26:50|525.04|522.64|525.04|522.64|525.04|522.64|525.04|522.64|0
1649244420000|2022-04-06 11:27:00|524.8|522.4|524.8|522.4|524.8|522.4|524.8|522.4|0
1649244430000|2022-04-06 11:27:10|525.04|522.64|524.56|522.16|525.04|522.64|524.56|522.16|0
1649244450000|2022-04-06 11:27:30|524.45|522.05|524.32|521.92|524.45|522.05|524.32|521.92|0
1649244460000|2022-04-06 11:27:40|524.56|522.16|524.32|521.92|524.56|522.16|524.32|521.92|0
1649244470000|2022-04-06 11:27:50|524.08|521.68|524.8|522.4|524.8|522.4|524.08|521.68|0
1649244480000|2022-04-06 11:28:00|524.56|522.16|524.56|522.16|524.8|522.4|524.56|522.16|0
1649244490000|2022-04-06 11:28:10|524.32|521.92|524.32|521.92|524.32|521.92|524.32|521.92|0
1649244500000|2022-04-06 11:28:20|524.56|522.16|524.56|522.16|524.56|522.16|524.32|521.92|0
1649244510000|2022-04-06 11:28:30|524.69|522.29|524.8|522.4|524.8|522.4|524.56|522.16|0
1649244530000|2022-04-06 11:28:50|524.56|522.16|524.8|522.4|524.8|522.4|524.56|522.16|0
1649244540000|2022-04-06 11:29:00|525.04|522.64|524.8|522.4|525.04|522.64|524.8|522.4|0
1649244550000|2022-04-06 11:29:10|524.56|522.16|525.04|522.64|525.04|522.64|524.56|522.16|0
1649244560000|2022-04-06 11:29:20|524.8|522.4|524.8|522.4|524.93|522.53|524.8|522.4|0
1649244590000|2022-04-06 11:29:50|524.56|522.16|524.8|522.4|524.8|522.4|524.56|522.16|0
1649244610000|2022-04-06 11:30:10|525.04|522.64|526.48|524.08|526.48|524.08|525.04|522.64|0
1649244630000|2022-04-06 11:30:30|526.72|524.32|526.96|524.56|526.96|524.56|526.72|524.32|0
1649244640000|2022-04-06 11:30:40|526.72|524.32|526.96|524.56|526.96|524.56|526.72|524.32|0
1649244650000|2022-04-06 11:30:50|526.85|524.45|526.48|524.08|526.85|524.45|526.48|524.08|0
1649244670000|2022-04-06 11:31:10|526.24|523.84|526.72|524.32|526.72|524.32|526.24|523.84|0
1649244680000|2022-04-06 11:31:20|526.96|524.56|526.72|524.32|526.96|524.56|526.72|524.32|0
1649244690000|2022-04-06 11:31:30|526.48|524.08|526.48|524.08|526.48|524.08|526.48|524.08|0
1649244700000|2022-04-06 11:31:40|526.61|524.21|526.72|524.32|526.72|524.32|526.48|524.08|0
1649244710000|2022-04-06 11:31:50|526.48|524.08|526.72|524.32|526.72|524.32|526.48|524.08|0
1649244720000|2022-04-06 11:32:00|526.48|524.08|526.48|524.08|526.48|524.08|526.24|523.84|0
1649244730000|2022-04-06 11:32:10|526.72|524.32|526.72|524.32|526.72|524.32|526.72|524.32|0
1649244740000|2022-04-06 11:32:20|526.48|524.08|526.72|524.32|526.72|524.32|526.48|524.08|0
1649244750000|2022-04-06 11:32:30|526.48|524.08|526.48|524.08|526.48|524.08|526.48|524.08|0
1649244760000|2022-04-06 11:32:40|526.24|523.84|526|523.6|526.24|523.84|526|523.6|0
1649244780000|2022-04-06 11:33:00|526.48|524.08|526.24|523.84|526.48|524.08|526.24|523.84|0
1649244790000|2022-04-06 11:33:10|526|523.6|525.76|523.36|526|523.6|525.76|523.36|0
1649244800000|2022-04-06 11:33:20|525.89|523.49|525.76|523.36|525.89|523.49|525.76|523.36|0
1649244810000|2022-04-06 11:33:30|525.52|523.12|525.76|523.36|525.76|523.36|525.52|523.12|0
1649244820000|2022-04-06 11:33:40|525.52|523.12|525.28|522.88|525.52|523.12|525.28|522.88|0
1649244830000|2022-04-06 11:33:50|525.04|522.64|525.04|522.64|525.04|522.64|525.04|522.64|0
1649244840000|2022-04-06 11:34:00|524.56|522.16|524.08|521.68|524.56|522.16|524.08|521.68|0
1649244850000|2022-04-06 11:34:10|523.84|521.44|524.08|521.68|524.08|521.68|523.84|521.44|0
1649244860000|2022-04-06 11:34:20|524.32|521.92|524.08|521.68|524.32|521.92|524.08|521.68|0
1649244870000|2022-04-06 11:34:30|523.84|521.44|523.84|521.44|523.84|521.44|523.84|521.44|0
1649244880000|2022-04-06 11:34:40|524.08|521.68|523.84|521.44|524.08|521.68|523.84|521.44|0
1649244890000|2022-04-06 11:34:50|523.97|521.57|523.84|521.44|524.08|521.68|523.84|521.44|0
1649244900000|2022-04-06 11:35:00|524.08|521.68|523.6|521.2|524.08|521.68|523.6|521.2|0
1649244910000|2022-04-06 11:35:10|523.36|520.96|523.36|520.96|523.36|520.96|523.36|520.96|0
1649244920000|2022-04-06 11:35:20|523.12|520.72|523.36|520.96|523.36|520.96|523.12|520.72|0
1649244930000|2022-04-06 11:35:30|523.12|520.72|522.88|520.48|523.36|520.96|522.88|520.48|0
1649244940000|2022-04-06 11:35:40|523.12|520.72|523.6|521.2|523.72|521.32|523.12|520.72|0
1649244950000|2022-04-06 11:35:50|523.36|520.96|523.36|520.96|523.36|520.96|523.36|520.96|0
1649244970000|2022-04-06 11:36:10|523.6|521.2|523.12|520.72|523.6|521.2|523.12|520.72|0
1649244980000|2022-04-06 11:36:20|523.24|520.84|523.36|520.96|523.36|520.96|523.24|520.84|0
1649245000000|2022-04-06 11:36:40|523.6|521.2|523.84|521.44|523.84|521.44|523.6|521.2|0
1649245010000|2022-04-06 11:36:50|524.08|521.68|524.32|521.92|524.32|521.92|523.96|521.56|0
1649245020000|2022-04-06 11:37:00|524.08|521.68|524.08|521.68|524.08|521.68|524.08|521.68|0
1649245030000|2022-04-06 11:37:10|523.84|521.44|523.84|521.44|523.84|521.44|523.84|521.44|0
1649245040000|2022-04-06 11:37:20|524.08|521.68|523.84|521.44|524.08|521.68|523.84|521.44|0
1649245060000|2022-04-06 11:37:40|524.08|521.68|524.32|521.92|524.32|521.92|524.08|521.68|0
1649245070000|2022-04-06 11:37:50|524.2|521.8|524.32|521.92|524.32|521.92|524.2|521.8|0
1649245080000|2022-04-06 11:38:00|524.56|522.16|524.56|522.16|524.56|522.16|524.32|521.92|0
1649245090000|2022-04-06 11:38:10|524.8|522.4|524.32|521.92|524.8|522.4|524.32|521.92|0
1649245100000|2022-04-06 11:38:20|524.08|521.68|523.96|521.56|524.08|521.68|523.96|521.56|0
1649245110000|2022-04-06 11:38:30|523.84|521.44|523.84|521.44|523.84|521.44|523.84|521.44|0
1649245120000|2022-04-06 11:38:40|524.08|521.68|523.84|521.44|524.08|521.68|523.84|521.44|0
1649245130000|2022-04-06 11:38:50|524.08|521.68|524.32|521.92|524.32|521.92|524.08|521.68|0
1649245140000|2022-04-06 11:39:00|524.8|522.4|524.8|522.4|524.8|522.4|524.8|522.4|0
1649245150000|2022-04-06 11:39:10|524.69|522.29|524.8|522.4|524.8|522.4|524.69|522.29|0
1649245160000|2022-04-06 11:39:20|525.04|522.64|524.32|521.92|525.04|522.64|524.32|521.92|0
1649245170000|2022-04-06 11:39:30|524.08|521.68|524.32|521.92|524.32|521.92|524.08|521.68|0
1649245180000|2022-04-06 11:39:40|524.08|521.68|524.32|521.92|524.32|521.92|524.08|521.68|0
1649245190000|2022-04-06 11:39:50|524.08|521.68|524.32|521.92|524.32|521.92|524.08|521.68|0
1649245200000|2022-04-06 11:40:00|524.08|521.68|524.2|521.8|524.32|521.92|524.08|521.68|0
1649245210000|2022-04-06 11:40:10|524.32|521.92|524.56|522.16|524.56|522.16|524.32|521.92|0
1649245220000|2022-04-06 11:40:20|524.8|522.4|524.8|522.4|524.8|522.4|524.8|522.4|0
1649245230000|2022-04-06 11:40:30|524.56|522.16|524.8|522.4|524.8|522.4|524.56|522.16|0
1649245240000|2022-04-06 11:40:40|525.04|522.64|525.52|523.12|525.52|523.12|525.04|522.64|0
1649245250000|2022-04-06 11:40:50|525.65|523.25|526|523.6|526|523.6|525.65|523.25|0
1649245260000|2022-04-06 11:41:00|525.89|523.49|526|523.6|526|523.6|525.89|523.49|0
1649245270000|2022-04-06 11:41:10|526.48|524.08|526.24|523.84|526.48|524.08|526.24|523.84|0
1649245280000|2022-04-06 11:41:20|526.48|524.08|526.48|524.08|526.48|524.08|526.48|524.08|0
1649245300000|2022-04-06 11:41:40|526.61|524.21|526.72|524.32|526.72|524.32|526.61|524.21|0
1649245310000|2022-04-06 11:41:50|526.48|524.08|526.48|524.08|526.72|524.32|526.48|524.08|0
1649245320000|2022-04-06 11:42:00|526.24|523.84|526.37|523.97|526.37|523.97|526.24|523.84|0
1649245330000|2022-04-06 11:42:10|526.48|524.08|526.48|524.08|526.72|524.32|526.48|524.08|0
1649245340000|2022-04-06 11:42:20|526.24|523.84|526.48|524.08|526.48|524.08|526.24|523.84|0
1649245360000|2022-04-06 11:42:40|526.24|523.84|526.72|524.32|526.72|524.32|526.24|523.84|0
1649245370000|2022-04-06 11:42:50|526.48|524.08|526.72|524.32|526.72|524.32|526.48|524.08|0
1649245380000|2022-04-06 11:43:00|526.48|524.08|526.48|524.08|526.48|524.08|526.24|523.84|0
1649245390000|2022-04-06 11:43:10|526.72|524.32|526.72|524.32|526.72|524.32|526.72|524.32|0
1649245400000|2022-04-06 11:43:20|526.96|524.56|526.96|524.56|526.96|524.56|526.96|524.56|0
1649245420000|2022-04-06 11:43:40|526.72|524.32|526.72|524.32|526.72|524.32|526.72|524.32|0
1649245440000|2022-04-06 11:44:00|526.85|524.45|526.72|524.32|526.85|524.45|526.72|524.32|0
1649245450000|2022-04-06 11:44:10|526.61|524.21|526.61|524.21|526.61|524.21|526.61|524.21|0
1649245460000|2022-04-06 11:44:20|526.48|524.08|526.72|524.32|526.72|524.32|526.48|524.08|0
1649245470000|2022-04-06 11:44:30|526.85|524.45|526.72|524.32|526.96|524.56|526.72|524.32|0
1649245480000|2022-04-06 11:44:40|526.96|524.56|526.24|523.84|526.96|524.56|526.24|523.84|0
1649245490000|2022-04-06 11:44:50|526.37|523.97|526.48|524.08|526.48|524.08|526.37|523.97|0
1649245500000|2022-04-06 11:45:00|526.61|524.21|526.48|524.08|526.61|524.21|526.48|524.08|0
1649245510000|2022-04-06 11:45:10|526.61|524.21|526.24|523.84|526.61|524.21|526.24|523.84|0
1649245520000|2022-04-06 11:45:20|525.76|523.36|525.28|522.88|525.76|523.36|525.28|522.88|0
1649245530000|2022-04-06 11:45:30|525.52|523.12|525.52|523.12|525.76|523.36|525.52|523.12|0
1649245540000|2022-04-06 11:45:40|525.76|523.36|525.76|523.36|525.76|523.36|525.76|523.36|0
1649245550000|2022-04-06 11:45:50|525.52|523.12|525.52|523.12|525.52|523.12|525.52|523.12|0
1649245570000|2022-04-06 11:46:10|525.28|522.88|525.04|522.64|525.28|522.88|525.04|522.64|0
1649245580000|2022-04-06 11:46:20|525.28|522.88|524.8|522.4|525.28|522.88|524.8|522.4|0
1649245590000|2022-04-06 11:46:30|525.04|522.64|524.8|522.4|525.04|522.64|524.8|522.4|0
1649245600000|2022-04-06 11:46:40|525.04|522.64|524.32|521.92|525.04|522.64|524.32|521.92|0
1649245610000|2022-04-06 11:46:50|524.08|521.68|524.32|521.92|524.32|521.92|524.08|521.68|0
1649245620000|2022-04-06 11:47:00|524.2|521.8|524.32|521.92|524.8|522.4|524.2|521.8|0
1649245630000|2022-04-06 11:47:10|524.56|522.16|524.56|522.16|524.56|522.16|524.56|522.16|0
1649245640000|2022-04-06 11:47:20|524.32|521.92|524.56|522.16|524.56|522.16|524.32|521.92|0
1649245650000|2022-04-06 11:47:30|524.8|522.4|524.8|522.4|524.92|522.52|524.8|522.4|0
1649245660000|2022-04-06 11:47:40|524.68|522.28|524.92|522.52|524.92|522.52|524.68|522.28|0
1649245670000|2022-04-06 11:47:50|524.8|522.4|524.8|522.4|524.8|522.4|524.56|522.16|0
1649245680000|2022-04-06 11:48:00|524.68|522.28|525.04|522.64|525.04|522.64|524.68|522.28|0
1649245690000|2022-04-06 11:48:10|525.28|522.88|526.24|523.84|526.24|523.84|525.28|522.88|0
1649245700000|2022-04-06 11:48:20|526|523.6|526.48|524.08|526.48|524.08|526|523.6|0
1649245710000|2022-04-06 11:48:30|526.72|524.32|526.72|524.32|526.72|524.32|526.72|524.32|0
1649245720000|2022-04-06 11:48:40|526.96|524.56|526.96|524.56|526.96|524.56|526.96|524.56|0
1649245730000|2022-04-06 11:48:50|526.72|524.32|526.72|524.32|526.72|524.32|526.72|524.32|0
1649245740000|2022-04-06 11:49:00|526.96|524.56|526.96|524.56|526.96|524.56|526.96|524.56|0
1649245750000|2022-04-06 11:49:10|526.72|524.32|526.61|524.21|526.72|524.32|526.61|524.21|0
1649245760000|2022-04-06 11:49:20|526.48|524.08|526|523.6|526.48|524.08|526|523.6|0
1649245770000|2022-04-06 11:49:30|526.24|523.84|526|523.6|526.24|523.84|526|523.6|0
1649245780000|2022-04-06 11:49:40|525.76|523.36|525.76|523.36|525.76|523.36|525.52|523.12|0
1649245790000|2022-04-06 11:49:50|525.52|523.12|525.76|523.36|525.76|523.36|525.52|523.12|0
1649245800000|2022-04-06 11:50:00|526.72|524.32|527.2|524.8|527.2|524.8|526.72|524.32|0
1649245810000|2022-04-06 11:50:10|526.96|524.56|527.2|524.8|527.2|524.8|526.96|524.56|0
1649245820000|2022-04-06 11:50:20|526.96|524.56|527.2|524.8|527.2|524.8|526.96|524.56|0
1649245830000|2022-04-06 11:50:30|527.44|525.04|527.2|524.8|527.44|525.04|527.2|524.8|0
1649245850000|2022-04-06 11:50:50|527.44|525.04|527.2|524.8|527.44|525.04|527.2|524.8|0
1649245860000|2022-04-06 11:51:00|526.72|524.32|527.2|524.8|527.2|524.8|526.72|524.32|0
1649245870000|2022-04-06 11:51:10|527.44|525.04|527.2|524.8|527.44|525.04|527.2|524.8|0
1649245880000|2022-04-06 11:51:20|527.33|524.93|528.64|526.24|528.64|526.24|527.2|524.8|0
1649245890000|2022-04-06 11:51:30|528.16|525.76|528.4|526|528.4|526|528.16|525.76|0
1649245900000|2022-04-06 11:51:40|528.16|525.76|528.16|525.76|528.4|526|528.16|525.76|0
1649245910000|2022-04-06 11:51:50|528.05|525.65|527.68|525.28|528.05|525.65|527.57|525.17|0
1649245920000|2022-04-06 11:52:00|527.81|525.41|527.33|524.93|527.81|525.41|527.33|524.93|0
1649245930000|2022-04-06 11:52:10|527.44|525.04|527.68|525.28|527.68|525.28|527.2|524.8|0
1649245940000|2022-04-06 11:52:20|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1649245950000|2022-04-06 11:52:30|527.2|524.8|527.2|524.8|527.2|524.8|527.2|524.8|0
1649245960000|2022-04-06 11:52:40|527.57|525.17|527.68|525.28|527.68|525.28|527.57|525.17|0
1649245970000|2022-04-06 11:52:50|527.92|525.52|527.92|525.52|527.92|525.52|527.92|525.52|0
1649245980000|2022-04-06 11:53:00|528.16|525.76|527.68|525.28|528.16|525.76|527.68|525.28|0
1649245990000|2022-04-06 11:53:10|527.92|525.52|528.16|525.76|528.16|525.76|527.92|525.52|0
1649246000000|2022-04-06 11:53:20|527.92|525.52|527.81|525.41|527.92|525.52|527.81|525.41|0
1649246010000|2022-04-06 11:53:30|527.68|525.28|527.68|525.28|527.68|525.28|527.44|525.04|0
1649246020000|2022-04-06 11:53:40|527.57|525.17|527.57|525.17|527.68|525.28|527.57|525.17|0
1649246030000|2022-04-06 11:53:50|527.68|525.28|527.92|525.52|527.92|525.52|527.68|525.28|0
1649246040000|2022-04-06 11:54:00|527.68|525.28|527.92|525.52|527.92|525.52|527.68|525.28|0
1649246060000|2022-04-06 11:54:20|527.81|525.41|527.81|525.41|527.81|525.41|527.81|525.41|0
1649246070000|2022-04-06 11:54:30|527.68|525.28|527.44|525.04|527.68|525.28|527.44|525.04|0
1649246080000|2022-04-06 11:54:40|527.57|525.17|527.57|525.17|527.57|525.17|527.57|525.17|0
1649246090000|2022-04-06 11:54:50|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1649246110000|2022-04-06 11:55:10|527.57|525.17|527.68|525.28|527.68|525.28|527.57|525.17|0
1649246120000|2022-04-06 11:55:20|527.44|525.04|527.92|525.52|527.92|525.52|527.44|525.04|0
1649246140000|2022-04-06 11:55:40|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1649246150000|2022-04-06 11:55:50|527.44|525.04|527.44|525.04|527.68|525.28|527.44|525.04|0
1649246160000|2022-04-06 11:56:00|527.68|525.28|527.68|525.28|527.68|525.28|527.44|525.04|0
1649246170000|2022-04-06 11:56:10|527.44|525.04|527.92|525.52|527.92|525.52|527.44|525.04|0
1649246180000|2022-04-06 11:56:20|528.16|525.76|528.16|525.76|528.16|525.76|528.16|525.76|0
1649246190000|2022-04-06 11:56:30|528.4|526|528.4|526|528.4|526|528.4|526|0
1649246200000|2022-04-06 11:56:40|528.16|525.76|527.92|525.52|528.16|525.76|527.92|525.52|0
1649246210000|2022-04-06 11:56:50|528.4|526|528.4|526|528.4|526|528.4|526|0
1649246220000|2022-04-06 11:57:00|528.64|526.24|528.4|526|528.64|526.24|528.4|526|0
1649246230000|2022-04-06 11:57:10|528.16|525.76|528.4|526|528.4|526|528.16|525.76|0
1649246240000|2022-04-06 11:57:20|528.29|525.89|528.4|526|528.4|526|528.29|525.89|0
1649246250000|2022-04-06 11:57:30|528.16|525.76|529.37|526.97|529.37|526.97|528.16|525.76|0
1649246260000|2022-04-06 11:57:40|529.13|526.73|529.37|526.97|529.37|526.97|529.13|526.73|0
1649246270000|2022-04-06 11:57:50|529.49|527.09|529.61|527.21|529.61|527.21|529.49|527.09|0
1649246280000|2022-04-06 11:58:00|530.09|527.69|530.57|528.17|530.57|528.17|530.09|527.69|0
1649246290000|2022-04-06 11:58:10|530.45|528.05|530.09|527.69|530.45|528.05|530.09|527.69|0
1649246300000|2022-04-06 11:58:20|529.85|527.45|529.61|527.21|529.85|527.45|529.61|527.21|0
1649246310000|2022-04-06 11:58:30|529.13|526.73|529.37|526.97|529.37|526.97|529.13|526.73|0
1649246320000|2022-04-06 11:58:40|529.13|526.73|529.61|527.21|529.61|527.21|529.13|526.73|0
1649246330000|2022-04-06 11:58:50|529.37|526.97|528.88|526.48|529.37|526.97|528.88|526.48|0
1649246340000|2022-04-06 11:59:00|529.13|526.73|528.64|526.24|529.13|526.73|528.64|526.24|0
1649246350000|2022-04-06 11:59:10|528.88|526.48|529.13|526.73|529.13|526.73|528.88|526.48|0
1649246360000|2022-04-06 11:59:20|529.25|526.85|529.37|526.97|529.61|527.21|529.25|526.85|0
1649246370000|2022-04-06 11:59:30|529.61|527.21|529.61|527.21|529.61|527.21|529.61|527.21|0
1649246380000|2022-04-06 11:59:40|529.37|526.97|529.12|526.72|529.37|526.97|529.12|526.72|0
1649246400000|2022-04-06 12:00:00|528.88|526.48|529.37|526.97|529.37|526.97|528.88|526.48|0
1649246410000|2022-04-06 12:00:10|529.61|527.21|529.12|526.72|529.61|527.21|529.12|526.72|0
1649246420000|2022-04-06 12:00:20|528.88|526.48|528.88|526.48|528.88|526.48|528.64|526.24|0
1649246430000|2022-04-06 12:00:30|529.12|526.72|529.12|526.72|529.12|526.72|528.64|526.24|0
1649246440000|2022-04-06 12:00:40|529.37|526.97|529.61|527.21|529.61|527.21|529.37|526.97|0
1649246450000|2022-04-06 12:00:50|529.85|527.45|529.61|527.21|529.85|527.45|529.61|527.21|0
1649246460000|2022-04-06 12:01:00|529.37|526.97|529.37|526.97|529.37|526.97|528.88|526.48|0
1649246470000|2022-04-06 12:01:10|528.88|526.48|529.37|526.97|529.37|526.97|528.88|526.48|0
1649246480000|2022-04-06 12:01:20|529.12|526.72|528.4|526|529.12|526.72|528.4|526|0
1649246490000|2022-04-06 12:01:30|528.16|525.76|528.16|525.76|528.16|525.76|528.16|525.76|0
1649246500000|2022-04-06 12:01:40|528.05|525.65|529.12|526.72|529.12|526.72|527.92|525.52|0
1649246510000|2022-04-06 12:01:50|529.37|526.97|529.37|526.97|529.37|526.97|529.12|526.72|0
1649246520000|2022-04-06 12:02:00|529.61|527.21|529.85|527.45|529.85|527.45|529.61|527.21|0
1649246530000|2022-04-06 12:02:10|530.09|527.69|530.33|527.93|530.33|527.93|530.09|527.69|0
1649246540000|2022-04-06 12:02:20|529.85|527.45|530.09|527.69|530.09|527.69|529.61|527.21|0
1649246550000|2022-04-06 12:02:30|529.85|527.45|530.09|527.69|530.09|527.69|529.85|527.45|0
1649246560000|2022-04-06 12:02:40|529.85|527.45|529.97|527.57|529.97|527.57|529.85|527.45|0
1649246570000|2022-04-06 12:02:50|529.61|527.21|529.85|527.45|529.85|527.45|529.61|527.21|0
1649246580000|2022-04-06 12:03:00|530.09|527.69|530.33|527.93|530.33|527.93|530.09|527.69|0
1649246590000|2022-04-06 12:03:10|530.09|527.69|529.85|527.45|530.09|527.69|529.85|527.45|0
1649246600000|2022-04-06 12:03:20|529.61|527.21|529.61|527.21|529.61|527.21|529.61|527.21|0
1649246610000|2022-04-06 12:03:30|529.85|527.45|529.85|527.45|529.85|527.45|529.85|527.45|0
1649246620000|2022-04-06 12:03:40|530.09|527.69|530.09|527.69|530.09|527.69|530.09|527.69|0
1649246630000|2022-04-06 12:03:50|530.33|527.93|529.85|527.45|530.33|527.93|529.85|527.45|0
1649246640000|2022-04-06 12:04:00|529.61|527.21|529.85|527.45|529.85|527.45|529.61|527.21|0
1649246650000|2022-04-06 12:04:10|530.09|527.69|530.81|528.41|530.81|528.41|530.09|527.69|0
1649246660000|2022-04-06 12:04:20|530.57|528.17|530.57|528.17|530.57|528.17|530.57|528.17|0
1649246670000|2022-04-06 12:04:30|530.33|527.93|530.57|528.17|530.57|528.17|530.33|527.93|0
1649246680000|2022-04-06 12:04:40|530.33|527.93|530.57|528.17|530.81|528.41|530.33|527.93|0
1649246690000|2022-04-06 12:04:50|530.69|528.29|530.57|528.17|530.69|528.29|530.57|528.17|0
1649246700000|2022-04-06 12:05:00|529.85|527.45|530.33|527.93|530.33|527.93|529.85|527.45|0
1649246710000|2022-04-06 12:05:10|530.09|527.69|530.33|527.93|530.33|527.93|530.09|527.69|0
1649246720000|2022-04-06 12:05:20|530.09|527.69|530.09|527.69|530.09|527.69|530.09|527.69|0
1649246730000|2022-04-06 12:05:30|530.21|527.81|530.33|527.93|530.33|527.93|530.21|527.81|0
1649246740000|2022-04-06 12:05:40|530.09|527.69|529.85|527.45|530.09|527.69|529.73|527.33|0
1649246750000|2022-04-06 12:05:50|530.09|527.69|530.09|527.69|530.09|527.69|530.09|527.69|0
1649246760000|2022-04-06 12:06:00|530.33|527.93|530.57|528.17|530.57|528.17|530.33|527.93|0
1649246770000|2022-04-06 12:06:10|530.81|528.41|530.81|528.41|530.81|528.41|530.81|528.41|0
1649246780000|2022-04-06 12:06:20|530.57|528.17|530.57|528.17|530.81|528.41|530.57|528.17|0
1649246790000|2022-04-06 12:06:30|530.69|528.29|530.81|528.41|530.81|528.41|530.69|528.29|0
1649246800000|2022-04-06 12:06:40|531.53|529.13|531.53|529.13|531.53|529.13|531.53|529.13|0
1649246810000|2022-04-06 12:06:50|531.29|528.89|531.29|528.89|531.29|528.89|531.29|528.89|0
1649246820000|2022-04-06 12:07:00|531.05|528.65|531.05|528.65|531.05|528.65|530.81|528.41|0
1649246830000|2022-04-06 12:07:10|531.29|528.89|531.42|529.02|531.42|529.02|531.29|528.89|0
1649246840000|2022-04-06 12:07:20|531.29|528.89|531.05|528.65|531.29|528.89|531.05|528.65|0
1649246850000|2022-04-06 12:07:30|531.29|528.89|531.29|528.89|531.42|529.02|531.29|528.89|0
1649246860000|2022-04-06 12:07:40|531.53|529.13|531.77|529.37|531.77|529.37|531.53|529.13|0
1649246870000|2022-04-06 12:07:50|531.53|529.13|531.77|529.37|531.77|529.37|531.53|529.13|0
1649246880000|2022-04-06 12:08:00|531.53|529.13|530.33|527.93|531.53|529.13|530.33|527.93|0
1649246890000|2022-04-06 12:08:10|530.57|528.17|530.33|527.93|530.57|528.17|530.33|527.93|0
1649246900000|2022-04-06 12:08:20|530.57|528.17|530.45|528.05|530.57|528.17|530.33|527.93|0
1649246910000|2022-04-06 12:08:30|530.57|528.17|529.85|527.45|530.57|528.17|529.85|527.45|0
1649246920000|2022-04-06 12:08:40|529.61|527.21|529.36|526.96|529.61|527.21|529.36|526.96|0
1649246930000|2022-04-06 12:08:50|529.12|526.72|528.64|526.24|529.12|526.72|528.64|526.24|0
1649246940000|2022-04-06 12:09:00|528.88|526.48|529.36|526.96|529.36|526.96|528.88|526.48|0
1649246950000|2022-04-06 12:09:10|529.61|527.21|528.88|526.48|529.61|527.21|528.88|526.48|0
1649246960000|2022-04-06 12:09:20|529.12|526.72|528.88|526.48|529.12|526.72|528.88|526.48|0
1649246970000|2022-04-06 12:09:30|529.12|526.72|528.88|526.48|529.12|526.72|528.88|526.48|0
1649246980000|2022-04-06 12:09:40|528.4|526|528.4|526|528.64|526.24|528.4|526|0
1649246990000|2022-04-06 12:09:50|528.64|526.24|528.64|526.24|528.64|526.24|528.64|526.24|0
1649247000000|2022-04-06 12:10:00|528.77|526.37|528.88|526.48|528.88|526.48|528.64|526.24|0
1649247010000|2022-04-06 12:10:10|529.12|526.72|529.12|526.72|529.12|526.72|529.12|526.72|0
1649247020000|2022-04-06 12:10:20|529.36|526.96|528.88|526.48|529.36|526.96|528.88|526.48|0
1649247030000|2022-04-06 12:10:30|529.12|526.72|530.09|527.69|530.09|527.69|529.12|526.72|0
1649247040000|2022-04-06 12:10:40|529.85|527.45|530.09|527.69|530.33|527.93|529.85|527.45|0
1649247050000|2022-04-06 12:10:50|530.33|527.93|530.57|528.17|530.57|528.17|530.33|527.93|0
1649247060000|2022-04-06 12:11:00|530.33|527.93|529.6|527.2|530.33|527.93|529.49|527.09|0
1649247070000|2022-04-06 12:11:10|529.36|526.96|529.6|527.2|529.85|527.45|529.36|526.96|0
1649247080000|2022-04-06 12:11:20|529.36|526.96|529.6|527.2|529.6|527.2|529.36|526.96|0
1649247090000|2022-04-06 12:11:30|529.49|527.09|529.01|526.61|529.49|527.09|528.88|526.48|0
1649247100000|2022-04-06 12:11:40|529.12|526.72|529.25|526.85|529.25|526.85|529.12|526.72|0
1649247110000|2022-04-06 12:11:50|529.49|527.09|529.36|526.96|529.6|527.2|529.36|526.96|0
1649247120000|2022-04-06 12:12:00|529.12|526.72|529.12|526.72|529.12|526.72|529.12|526.72|0
1649247130000|2022-04-06 12:12:10|529.36|526.96|529.12|526.72|529.6|527.2|529.12|526.72|0
1649247140000|2022-04-06 12:12:20|529.36|526.96|528.88|526.48|529.36|526.96|528.88|526.48|0
1649247150000|2022-04-06 12:12:30|529.12|526.72|528.64|526.24|529.12|526.72|528.64|526.24|0
1649247160000|2022-04-06 12:12:40|528.88|526.48|528.64|526.24|528.88|526.48|528.4|526|0
1649247170000|2022-04-06 12:12:50|528.53|526.13|528.16|525.76|528.53|526.13|528.16|525.76|0
1649247180000|2022-04-06 12:13:00|528.4|526|528.88|526.48|528.88|526.48|528.4|526|0
1649247190000|2022-04-06 12:13:10|529.36|526.96|529.12|526.72|529.36|526.96|529.01|526.61|0
1649247200000|2022-04-06 12:13:20|528.16|525.76|528.4|526|528.4|526|528.16|525.76|0
1649247210000|2022-04-06 12:13:30|528.64|526.24|528.64|526.24|528.64|526.24|528.4|526|0
1649247220000|2022-04-06 12:13:40|528.4|526|528.16|525.76|528.4|526|528.16|525.76|0
1649247230000|2022-04-06 12:13:50|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1649247240000|2022-04-06 12:14:00|527.92|525.52|527.68|525.28|527.92|525.52|527.68|525.28|0
1649247250000|2022-04-06 12:14:10|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1649247260000|2022-04-06 12:14:20|527.92|525.52|526.96|524.56|527.92|525.52|526.96|524.56|0
1649247270000|2022-04-06 12:14:30|527.2|524.8|526.96|524.56|527.2|524.8|526.96|524.56|0
1649247280000|2022-04-06 12:14:40|526.72|524.32|527.2|524.8|527.2|524.8|526.72|524.32|0
1649247290000|2022-04-06 12:14:50|526.96|524.56|527.68|525.28|527.68|525.28|526.96|524.56|0
1649247300000|2022-04-06 12:15:00|527.92|525.52|527.68|525.28|527.92|525.52|527.68|525.28|0
1649247310000|2022-04-06 12:15:10|528.16|525.76|528.64|526.24|528.64|526.24|528.16|525.76|0
1649247320000|2022-04-06 12:15:20|528.4|526|528.4|526|528.64|526.24|528.4|526|0
1649247330000|2022-04-06 12:15:30|528.16|525.76|528.4|526|528.4|526|527.92|525.52|0
1649247340000|2022-04-06 12:15:40|528.64|526.24|528.77|526.37|528.88|526.48|528.64|526.24|0
1649247350000|2022-04-06 12:15:50|528.88|526.48|529.01|526.61|529.01|526.61|528.88|526.48|0
1649247360000|2022-04-06 12:16:00|528.88|526.48|528.16|525.76|528.88|526.48|528.16|525.76|0
1649247370000|2022-04-06 12:16:10|528.4|526|528.16|525.76|528.4|526|528.16|525.76|0
1649247380000|2022-04-06 12:16:20|527.44|525.04|527.44|525.04|527.68|525.28|527.44|525.04|0
1649247390000|2022-04-06 12:16:30|527.56|525.16|527.2|524.8|527.56|525.16|527.2|524.8|0
1649247400000|2022-04-06 12:16:40|527.44|525.04|527.44|525.04|527.44|525.04|527.2|524.8|0
1649247410000|2022-04-06 12:16:50|527.92|525.52|528.64|526.24|528.64|526.24|527.68|525.28|0
1649247420000|2022-04-06 12:17:00|528.4|526|528.64|526.24|528.64|526.24|528.4|526|0
1649247430000|2022-04-06 12:17:10|528.88|526.48|529.36|526.96|529.36|526.96|528.88|526.48|0
1649247440000|2022-04-06 12:17:20|529.12|526.72|528.64|526.24|529.12|526.72|528.64|526.24|0
1649247450000|2022-04-06 12:17:30|528.88|526.48|528.64|526.24|528.88|526.48|528.4|526|0
1649247460000|2022-04-06 12:17:40|528.4|526|528.4|526|528.4|526|528.4|526|0
1649247470000|2022-04-06 12:17:50|528.64|526.24|528.4|526|528.64|526.24|528.4|526|0
1649247480000|2022-04-06 12:18:00|528.64|526.24|528.64|526.24|528.64|526.24|528.64|526.24|0
1649247490000|2022-04-06 12:18:10|528.4|526|528.53|526.13|528.53|526.13|528.4|526|0
1649247500000|2022-04-06 12:18:20|528.64|526.24|528.4|526|528.64|526.24|528.4|526|0
1649247510000|2022-04-06 12:18:30|527.92|525.52|528.16|525.76|528.16|525.76|527.92|525.52|0
1649247520000|2022-04-06 12:18:40|527.92|525.52|527.92|525.52|527.92|525.52|527.8|525.4|0
1649247530000|2022-04-06 12:18:50|528.05|525.65|528.16|525.76|528.16|525.76|528.05|525.65|0
1649247540000|2022-04-06 12:19:00|528.4|526|528.4|526|528.4|526|528.4|526|0
1649247550000|2022-04-06 12:19:10|528.64|526.24|528.64|526.24|528.64|526.24|528.64|526.24|0
1649247560000|2022-04-06 12:19:20|528.4|526|528.4|526|528.4|526|528.4|526|0
1649247570000|2022-04-06 12:19:30|528.16|525.76|527.92|525.52|528.16|525.76|527.68|525.28|0
1649247580000|2022-04-06 12:19:40|528.16|525.76|528.4|526|528.4|526|528.16|525.76|0
1649247590000|2022-04-06 12:19:50|528.16|525.76|528.16|525.76|528.16|525.76|527.92|525.52|0
1649247600000|2022-04-06 12:20:00|527.92|525.52|527.8|525.4|527.92|525.52|527.8|525.4|0
1649247610000|2022-04-06 12:20:10|527.68|525.28|527.92|525.52|528.4|526|527.68|525.28|0
1649247620000|2022-04-06 12:20:20|527.68|525.28|527.2|524.8|527.68|525.28|526.96|524.56|0
1649247630000|2022-04-06 12:20:30|527.44|525.04|527.68|525.28|527.68|525.28|527.2|524.8|0
1649247640000|2022-04-06 12:20:40|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1649247650000|2022-04-06 12:20:50|527.68|525.28|527.44|525.04|527.68|525.28|527.44|525.04|0
1649247660000|2022-04-06 12:21:00|527.68|525.28|527.92|525.52|527.92|525.52|527.68|525.28|0
1649247670000|2022-04-06 12:21:10|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1649247680000|2022-04-06 12:21:20|527.44|525.04|527.68|525.28|527.68|525.28|527.44|525.04|0
1649247690000|2022-04-06 12:21:30|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1649247700000|2022-04-06 12:21:40|527.92|525.52|527.92|525.52|527.92|525.52|527.92|525.52|0
1649247710000|2022-04-06 12:21:50|527.68|525.28|527.44|525.04|527.68|525.28|527.44|525.04|0
1649247720000|2022-04-06 12:22:00|527.68|525.28|527.44|525.04|527.68|525.28|527.44|525.04|0
1649247730000|2022-04-06 12:22:10|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1649247740000|2022-04-06 12:22:20|527.44|525.04|527.44|525.04|527.68|525.28|527.44|525.04|0
1649247750000|2022-04-06 12:22:30|527.2|524.8|527.2|524.8|527.68|525.28|527.2|524.8|0
1649247760000|2022-04-06 12:22:40|527.44|525.04|527.68|525.28|527.68|525.28|527.44|525.04|0
1649247770000|2022-04-06 12:22:50|527.44|525.04|527.92|525.52|527.92|525.52|527.44|525.04|0
1649247780000|2022-04-06 12:23:00|527.8|525.4|527.32|524.92|527.8|525.4|527.32|524.92|0
1649247790000|2022-04-06 12:23:10|527.44|525.04|527.68|525.28|527.92|525.52|527.44|525.04|0
1649247800000|2022-04-06 12:23:20|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1649247810000|2022-04-06 12:23:30|527.68|525.28|527.92|525.52|527.92|525.52|527.68|525.28|0
1649247820000|2022-04-06 12:23:40|527.68|525.28|527.92|525.52|527.92|525.52|527.68|525.28|0
1649247830000|2022-04-06 12:23:50|527.68|525.28|527.68|525.28|527.92|525.52|527.68|525.28|0
1649247840000|2022-04-06 12:24:00|527.92|525.52|527.92|525.52|528.16|525.76|527.92|525.52|0
1649247850000|2022-04-06 12:24:10|527.68|525.28|527.68|525.28|527.68|525.28|527.44|525.04|0
1649247860000|2022-04-06 12:24:20|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1649247870000|2022-04-06 12:24:30|527.56|525.16|527.44|525.04|527.56|525.16|527.2|524.8|0
1649247880000|2022-04-06 12:24:40|526.96|524.56|527.2|524.8|527.2|524.8|526.96|524.56|0
1649247890000|2022-04-06 12:24:50|527.32|524.92|527.32|524.92|527.44|525.04|527.2|524.8|0
1649247900000|2022-04-06 12:25:00|527.2|524.8|527.92|525.52|527.92|525.52|527.2|524.8|0
1649247910000|2022-04-06 12:25:10|527.68|525.28|527.44|525.04|527.68|525.28|527.44|525.04|0
1649247920000|2022-04-06 12:25:20|527.2|524.8|527.2|524.8|527.2|524.8|527.2|524.8|0
1649247930000|2022-04-06 12:25:30|526.96|524.56|526.72|524.32|526.96|524.56|526.72|524.32|0
1649247940000|2022-04-06 12:25:40|526.96|524.56|526.6|524.2|526.96|524.56|526.6|524.2|0
1649247950000|2022-04-06 12:25:50|526.24|523.84|526.24|523.84|526.24|523.84|526|523.6|0
1649247960000|2022-04-06 12:26:00|526|523.6|526|523.6|526|523.6|526|523.6|0
1649247980000|2022-04-06 12:26:20|525.76|523.36|525.76|523.36|526|523.6|525.76|523.36|0
1649247990000|2022-04-06 12:26:30|525.52|523.12|525.28|522.88|525.52|523.12|525.28|522.88|0
1649248000000|2022-04-06 12:26:40|525.04|522.64|525.04|522.64|525.04|522.64|525.04|522.64|0
1649248010000|2022-04-06 12:26:50|524.8|522.4|524.8|522.4|524.8|522.4|524.8|522.4|0
1649248020000|2022-04-06 12:27:00|525.04|522.64|525.76|523.36|525.76|523.36|525.04|522.64|0
1649248030000|2022-04-06 12:27:10|525.52|523.12|525.52|523.12|525.52|523.12|525.52|523.12|0
1649248040000|2022-04-06 12:27:20|525.76|523.36|525.76|523.36|525.76|523.36|525.76|523.36|0
1649248050000|2022-04-06 12:27:30|526|523.6|525.76|523.36|526|523.6|525.76|523.36|0
1649248060000|2022-04-06 12:27:40|526|523.6|526|523.6|526|523.6|526|523.6|0
1649248070000|2022-04-06 12:27:50|525.88|523.48|525.76|523.36|525.88|523.48|525.76|523.36|0
1649248080000|2022-04-06 12:28:00|525.52|523.12|525.76|523.36|525.76|523.36|525.52|523.12|0
1649248090000|2022-04-06 12:28:10|526|523.6|526|523.6|526|523.6|525.76|523.36|0
1649248100000|2022-04-06 12:28:20|525.76|523.36|525.76|523.36|525.76|523.36|525.52|523.12|0
1649248110000|2022-04-06 12:28:30|525.52|523.12|525.52|523.12|525.52|523.12|525.52|523.12|0
1649248140000|2022-04-06 12:29:00|525.28|522.88|525.28|522.88|525.28|522.88|525.28|522.88|0
1649248150000|2022-04-06 12:29:10|525.52|523.12|525.28|522.88|525.52|523.12|525.28|522.88|0
1649248160000|2022-04-06 12:29:20|525.52|523.12|525.28|522.88|525.52|523.12|525.28|522.88|0
1649248170000|2022-04-06 12:29:30|525.16|522.76|524.79|522.39|525.16|522.76|524.79|522.39|0
1649248190000|2022-04-06 12:29:50|525.03|522.63|524.79|522.39|525.03|522.63|524.79|522.39|0
1649248200000|2022-04-06 12:30:00|524.55|522.15|525.28|522.88|525.28|522.88|524.55|522.15|0
1649248210000|2022-04-06 12:30:10|525.76|523.36|525.76|523.36|525.76|523.36|525.52|523.12|0
1649248220000|2022-04-06 12:30:20|525.52|523.12|525.52|523.12|525.52|523.12|525.52|523.12|0
1649248230000|2022-04-06 12:30:30|525.28|522.88|525.52|523.12|525.52|523.12|525.28|522.88|0
1649248240000|2022-04-06 12:30:40|525.64|523.24|525.76|523.36|525.76|523.36|525.64|523.24|0
1649248250000|2022-04-06 12:30:50|526|523.6|526.48|524.08|526.48|524.08|526|523.6|0
1649248260000|2022-04-06 12:31:00|526.24|523.84|526.24|523.84|526.24|523.84|526.24|523.84|0
1649248270000|2022-04-06 12:31:10|526|523.6|526.24|523.84|526.24|523.84|526|523.6|0
1649248280000|2022-04-06 12:31:20|526.48|524.08|526.48|524.08|526.48|524.08|526.48|524.08|0
1649248290000|2022-04-06 12:31:30|526.82|524.42|526.34|523.94|526.82|524.42|526.34|523.94|0
1649248300000|2022-04-06 12:31:40|525.89|523.49|525.65|523.25|526.13|523.73|525.65|523.25|0
1649248310000|2022-04-06 12:31:50|525.41|523.01|525.17|522.77|525.41|523.01|524.93|522.53|0
1649248320000|2022-04-06 12:32:00|525.41|523.01|525.17|522.77|525.41|523.01|525.17|522.77|0
1649248330000|2022-04-06 12:32:10|524.93|522.53|525.17|522.77|525.17|522.77|524.93|522.53|0
1649248340000|2022-04-06 12:32:20|525.41|523.01|525.41|523.01|525.89|523.49|525.41|523.01|0
1649248350000|2022-04-06 12:32:30|525.65|523.25|525.41|523.01|525.65|523.25|525.41|523.01|0
1649248360000|2022-04-06 12:32:40|525.54|523.14|525.65|523.25|525.65|523.25|525.54|523.14|0
1649248370000|2022-04-06 12:32:50|525.89|523.49|526.13|523.73|526.13|523.73|525.89|523.49|0
1649248380000|2022-04-06 12:33:00|526.37|523.97|526.85|524.45|526.85|524.45|526.37|523.97|0
1649248390000|2022-04-06 12:33:10|526.61|524.21|526.37|523.97|526.61|524.21|526.37|523.97|0
1649248400000|2022-04-06 12:33:20|526.61|524.21|526.85|524.45|526.85|524.45|526.37|523.97|0
1649248410000|2022-04-06 12:33:30|527.33|524.93|527.57|525.17|527.57|525.17|527.33|524.93|0
1649248420000|2022-04-06 12:33:40|527.81|525.41|527.81|525.41|527.81|525.41|527.81|525.41|0
1649248430000|2022-04-06 12:33:50|527.57|525.17|527.57|525.17|527.57|525.17|527.57|525.17|0
1649248440000|2022-04-06 12:34:00|527.81|525.41|527.81|525.41|527.81|525.41|527.57|525.17|0
1649248450000|2022-04-06 12:34:10|528.05|525.65|528.05|525.65|528.05|525.65|528.05|525.65|0
1649248460000|2022-04-06 12:34:20|527.94|525.54|527.81|525.41|527.94|525.54|527.81|525.41|0
1649248470000|2022-04-06 12:34:30|528.05|525.65|527.81|525.41|528.05|525.65|527.81|525.41|0
1649248480000|2022-04-06 12:34:40|528.05|525.65|527.81|525.41|528.05|525.65|527.81|525.41|0
1649248490000|2022-04-06 12:34:50|527.33|524.93|527.33|524.93|527.33|524.93|527.33|524.93|0
1649248500000|2022-04-06 12:35:00|527.57|525.17|527.33|524.93|527.57|525.17|526.98|524.58|0
1649248510000|2022-04-06 12:35:10|528.05|525.65|528.05|525.65|528.05|525.65|528.05|525.65|0
1649248520000|2022-04-06 12:35:20|527.81|525.41|527.81|525.41|527.81|525.41|527.81|525.41|0
1649248530000|2022-04-06 12:35:30|528.05|525.65|528.05|525.65|528.05|525.65|528.05|525.65|0
1649248550000|2022-04-06 12:35:50|527.81|525.41|528.05|525.65|528.05|525.65|527.81|525.41|0
1649248560000|2022-04-06 12:36:00|527.81|525.41|527.57|525.17|527.81|525.41|527.57|525.17|0
1649248570000|2022-04-06 12:36:10|527.81|525.41|528.05|525.65|528.05|525.65|527.81|525.41|0
1649248580000|2022-04-06 12:36:20|527.7|525.3|527.57|525.17|527.7|525.3|527.57|525.17|0
1649248590000|2022-04-06 12:36:30|527.81|525.41|527.57|525.17|527.81|525.41|527.57|525.17|0
1649248600000|2022-04-06 12:36:40|527.81|525.41|527.81|525.41|527.81|525.41|527.81|525.41|0
1649248620000|2022-04-06 12:37:00|527.57|525.17|527.57|525.17|527.94|525.54|527.57|525.17|0
1649248630000|2022-04-06 12:37:10|527.7|525.3|527.81|525.41|527.81|525.41|527.57|525.17|0
1649248640000|2022-04-06 12:37:20|527.57|525.17|527.09|524.69|527.57|525.17|527.09|524.69|0
1649248650000|2022-04-06 12:37:30|527.33|524.93|527.81|525.41|527.81|525.41|527.33|524.93|0
1649248670000|2022-04-06 12:37:50|527.57|525.17|527.57|525.17|527.57|525.17|527.57|525.17|0
1649248680000|2022-04-06 12:38:00|527.33|524.93|527.33|524.93|527.33|524.93|527.33|524.93|0
1649248690000|2022-04-06 12:38:10|527.22|524.82|527.09|524.69|527.22|524.82|526.85|524.45|0
1649248700000|2022-04-06 12:38:20|526.85|524.45|526.61|524.21|526.85|524.45|526.61|524.21|0
1649248710000|2022-04-06 12:38:30|526.85|524.45|526.85|524.45|526.85|524.45|526.85|524.45|0
1649248720000|2022-04-06 12:38:40|526.74|524.34|527.09|524.69|527.09|524.69|526.74|524.34|0
1649248730000|2022-04-06 12:38:50|527.33|524.93|527.09|524.69|527.33|524.93|527.09|524.69|0
1649248740000|2022-04-06 12:39:00|526.85|524.45|526.85|524.45|526.85|524.45|526.61|524.21|0
1649248750000|2022-04-06 12:39:10|526.61|524.21|526.98|524.58|526.98|524.58|526.61|524.21|0
1649248760000|2022-04-06 12:39:20|527.09|524.69|526.85|524.45|527.09|524.69|526.85|524.45|0
1649248770000|2022-04-06 12:39:30|527.09|524.69|526.61|524.21|527.09|524.69|526.61|524.21|0
1649248780000|2022-04-06 12:39:40|526.85|524.45|527.09|524.69|527.33|524.93|526.85|524.45|0
1649248790000|2022-04-06 12:39:50|526.85|524.45|527.09|524.69|527.09|524.69|526.85|524.45|0
1649248800000|2022-04-06 12:40:00|527.33|524.93|527.81|525.41|527.81|525.41|527.33|524.93|0
1649248810000|2022-04-06 12:40:10|528.05|525.65|528.05|525.65|528.05|525.65|528.05|525.65|0
1649248820000|2022-04-06 12:40:20|527.81|525.41|527.81|525.41|527.81|525.41|527.81|525.41|0
1649248830000|2022-04-06 12:40:30|528.05|525.65|528.05|525.65|528.05|525.65|527.94|525.54|0
1649248840000|2022-04-06 12:40:40|527.33|524.93|527.57|525.17|527.57|525.17|527.33|524.93|0
1649248850000|2022-04-06 12:40:50|527.33|524.93|527.33|524.93|527.57|525.17|527.33|524.93|0
1649248860000|2022-04-06 12:41:00|527.57|525.17|528.05|525.65|528.05|525.65|527.57|525.17|0
1649248880000|2022-04-06 12:41:20|528.29|525.89|528.29|525.89|528.29|525.89|528.29|525.89|0
1649248890000|2022-04-06 12:41:30|528.53|526.13|528.53|526.13|528.53|526.13|528.53|526.13|0
1649248900000|2022-04-06 12:41:40|528.29|525.89|528.53|526.13|528.53|526.13|528.29|525.89|0
1649248910000|2022-04-06 12:41:50|528.77|526.37|528.53|526.13|528.77|526.37|528.53|526.13|0
1649248920000|2022-04-06 12:42:00|528.29|525.89|528.05|525.65|528.29|525.89|528.05|525.65|0
1649248930000|2022-04-06 12:42:10|527.81|525.41|528.29|525.89|528.29|525.89|527.81|525.41|0
1649248940000|2022-04-06 12:42:20|528.05|525.65|528.05|525.65|528.05|525.65|528.05|525.65|0
1649248950000|2022-04-06 12:42:30|528.29|525.89|528.29|525.89|528.29|525.89|528.29|525.89|0
1649248960000|2022-04-06 12:42:40|528.53|526.13|528.53|526.13|528.53|526.13|528.53|526.13|0
1649248970000|2022-04-06 12:42:50|528.42|526.02|528.66|526.26|528.66|526.26|528.29|525.89|0
1649248980000|2022-04-06 12:43:00|528.53|526.13|528.66|526.26|528.77|526.37|528.53|526.13|0
1649248990000|2022-04-06 12:43:10|528.53|526.13|528.53|526.13|528.66|526.26|528.53|526.13|0
1649249000000|2022-04-06 12:43:20|528.77|526.37|528.77|526.37|528.77|526.37|528.77|526.37|0
1649249010000|2022-04-06 12:43:30|528.53|526.13|528.29|525.89|528.53|526.13|528.29|525.89|0
1649249020000|2022-04-06 12:43:40|528.05|525.65|528.18|525.78|528.18|525.78|528.05|525.65|0
1649249030000|2022-04-06 12:43:50|528.29|525.89|528.05|525.65|528.29|525.89|528.05|525.65|0
1649249040000|2022-04-06 12:44:00|527.81|525.41|527.57|525.17|527.81|525.41|527.57|525.17|0
1649249050000|2022-04-06 12:44:10|527.81|525.41|527.81|525.41|527.81|525.41|527.81|525.41|0
1649249060000|2022-04-06 12:44:20|528.05|525.65|528.29|525.89|528.29|525.89|528.05|525.65|0
1649249070000|2022-04-06 12:44:30|528.53|526.13|528.53|526.13|528.53|526.13|528.53|526.13|0
1649249080000|2022-04-06 12:44:40|528.77|526.37|528.77|526.37|528.77|526.37|528.77|526.37|0
1649249090000|2022-04-06 12:44:50|528.29|525.89|528.29|525.89|528.29|525.89|528.05|525.65|0
1649249100000|2022-04-06 12:45:00|528.05|525.65|528.29|525.89|528.29|525.89|528.05|525.65|0
1649249110000|2022-04-06 12:45:10|528.53|526.13|528.53|526.13|528.53|526.13|528.53|526.13|0
1649249120000|2022-04-06 12:45:20|528.05|525.65|528.05|525.65|528.05|525.65|528.05|525.65|0
1649249130000|2022-04-06 12:45:30|528.29|525.89|528.77|526.37|528.77|526.37|528.29|525.89|0
1649249140000|2022-04-06 12:45:40|529.01|526.61|529.62|527.22|529.62|527.22|529.01|526.61|0
1649249150000|2022-04-06 12:45:50|529.49|527.09|529.49|527.09|529.49|527.09|529.49|527.09|0
1649249160000|2022-04-06 12:46:00|529.25|526.85|529.49|527.09|529.49|527.09|529.25|526.85|0
1649249170000|2022-04-06 12:46:10|529.73|527.33|529.73|527.33|529.73|527.33|529.73|527.33|0
1649249190000|2022-04-06 12:46:30|529.97|527.57|529.73|527.33|529.97|527.57|529.73|527.33|0
1649249200000|2022-04-06 12:46:40|529.49|527.09|529.49|527.09|529.49|527.09|529.49|527.09|0
1649249210000|2022-04-06 12:46:50|529.73|527.33|529.73|527.33|529.73|527.33|529.73|527.33|0
1649249220000|2022-04-06 12:47:00|529.97|527.57|530.21|527.81|530.21|527.81|529.97|527.57|0
1649249230000|2022-04-06 12:47:10|529.97|527.57|529.97|527.57|529.97|527.57|529.97|527.57|0
1649249240000|2022-04-06 12:47:20|529.73|527.33|529.73|527.33|529.73|527.33|529.49|527.09|0
1649249250000|2022-04-06 12:47:30|529.97|527.57|529.49|527.09|529.97|527.57|529.49|527.09|0
1649249260000|2022-04-06 12:47:40|529.62|527.22|529.73|527.33|529.73|527.33|529.49|527.09|0
1649249270000|2022-04-06 12:47:50|529.49|527.09|529.97|527.57|529.97|527.57|529.49|527.09|0
1649249280000|2022-04-06 12:48:00|530.21|527.81|530.21|527.81|530.21|527.81|530.21|527.81|0
1649249290000|2022-04-06 12:48:10|529.97|527.57|529.97|527.57|529.97|527.57|529.97|527.57|0
1649249310000|2022-04-06 12:48:30|530.21|527.81|530.21|527.81|530.21|527.81|530.21|527.81|0
1649249330000|2022-04-06 12:48:50|529.97|527.57|529.97|527.57|529.97|527.57|529.97|527.57|0
1649249340000|2022-04-06 12:49:00|530.21|527.81|530.21|527.81|530.21|527.81|530.21|527.81|0
1649249350000|2022-04-06 12:49:10|529.97|527.57|529.97|527.57|529.97|527.57|529.97|527.57|0
1649249360000|2022-04-06 12:49:20|529.73|527.33|529.97|527.57|529.97|527.57|529.73|527.33|0
1649249370000|2022-04-06 12:49:30|529.73|527.33|529.73|527.33|529.73|527.33|529.73|527.33|0
1649249400000|2022-04-06 12:50:00|529.97|527.57|530.21|527.81|530.21|527.81|529.97|527.57|0
1649249410000|2022-04-06 12:50:10|529.97|527.57|530.21|527.81|530.21|527.81|529.97|527.57|0
1649249430000|2022-04-06 12:50:30|529.97|527.57|529.73|527.33|529.97|527.57|529.73|527.33|0
1649249440000|2022-04-06 12:50:40|529.25|526.85|528.53|526.13|529.25|526.85|528.53|526.13|0
1649249450000|2022-04-06 12:50:50|528.77|526.37|529.25|526.85|529.25|526.85|528.77|526.37|0
1649249460000|2022-04-06 12:51:00|529.01|526.61|529.01|526.61|529.14|526.74|529.01|526.61|0
1649249470000|2022-04-06 12:51:10|528.77|526.37|528.77|526.37|528.77|526.37|528.77|526.37|0
1649249480000|2022-04-06 12:51:20|528.53|526.13|527.81|525.41|528.53|526.13|527.81|525.41|0
1649249490000|2022-04-06 12:51:30|528.05|525.65|527.81|525.41|528.05|525.65|527.81|525.41|0
1649249500000|2022-04-06 12:51:40|527.57|525.17|527.81|525.41|527.81|525.41|527.57|525.17|0
1649249510000|2022-04-06 12:51:50|527.57|525.17|527.33|524.93|527.57|525.17|527.33|524.93|0
1649249520000|2022-04-06 12:52:00|527.09|524.69|527.21|524.81|527.21|524.81|527.09|524.69|0
1649249530000|2022-04-06 12:52:10|527.33|524.93|528.05|525.65|528.05|525.65|527.33|524.93|0
1649249540000|2022-04-06 12:52:20|528.29|525.89|527.81|525.41|528.29|525.89|527.81|525.41|0
1649249550000|2022-04-06 12:52:30|527.57|525.17|527.09|524.69|527.57|525.17|527.09|524.69|0
1649249560000|2022-04-06 12:52:40|527.21|524.81|527.09|524.69|527.21|524.81|527.09|524.69|0
1649249570000|2022-04-06 12:52:50|526.85|524.45|526.85|524.45|526.85|524.45|526.61|524.21|0
1649249580000|2022-04-06 12:53:00|526.61|524.21|526.37|523.97|526.61|524.21|526.37|523.97|0
1649249590000|2022-04-06 12:53:10|526.61|524.21|526.61|524.21|526.61|524.21|526.61|524.21|0
1649249600000|2022-04-06 12:53:20|526.85|524.45|526.85|524.45|526.85|524.45|526.85|524.45|0
1649249610000|2022-04-06 12:53:30|526.61|524.21|526.85|524.45|526.85|524.45|526.61|524.21|0
1649249630000|2022-04-06 12:53:50|527.09|524.69|527.09|524.69|527.09|524.69|527.09|524.69|0
1649249650000|2022-04-06 12:54:10|527.57|525.17|527.57|525.17|527.57|525.17|527.33|524.93|0
1649249660000|2022-04-06 12:54:20|527.81|525.41|528.05|525.65|528.05|525.65|527.81|525.41|0
1649249670000|2022-04-06 12:54:30|528.53|526.13|528.77|526.37|528.77|526.37|528.53|526.13|0
1649249680000|2022-04-06 12:54:40|529.01|526.61|528.53|526.13|529.01|526.61|528.53|526.13|0
1649249690000|2022-04-06 12:54:50|528.77|526.37|528.77|526.37|528.77|526.37|528.77|526.37|0
1649249710000|2022-04-06 12:55:10|528.05|525.65|528.05|525.65|528.05|525.65|528.05|525.65|0
1649249730000|2022-04-06 12:55:30|527.81|525.41|527.33|524.93|527.81|525.41|527.33|524.93|0
1649249740000|2022-04-06 12:55:40|527.57|525.17|527.57|525.17|527.57|525.17|527.57|525.17|0
1649249750000|2022-04-06 12:55:50|527.33|524.93|527.09|524.69|527.33|524.93|527.09|524.69|0
1649249760000|2022-04-06 12:56:00|526.85|524.45|526.85|524.45|526.85|524.45|526.85|524.45|0
1649249770000|2022-04-06 12:56:10|526.61|524.21|526.13|523.73|526.61|524.21|526.13|523.73|0
1649249780000|2022-04-06 12:56:20|525.89|523.49|526.37|523.97|526.37|523.97|525.89|523.49|0
1649249790000|2022-04-06 12:56:30|526.13|523.73|526.37|523.97|526.37|523.97|526.13|523.73|0
1649249800000|2022-04-06 12:56:40|526.13|523.73|526.13|523.73|526.13|523.73|526.01|523.61|0
1649249810000|2022-04-06 12:56:50|526.37|523.97|526.37|523.97|526.37|523.97|526.13|523.73|0
1649249820000|2022-04-06 12:57:00|526.25|523.85|526.37|523.97|526.37|523.97|526.25|523.85|0
1649249830000|2022-04-06 12:57:10|526.13|523.73|526.13|523.73|526.13|523.73|526.13|523.73|0
1649249840000|2022-04-06 12:57:20|525.89|523.49|525.89|523.49|526.13|523.73|525.89|523.49|0
1649249850000|2022-04-06 12:57:30|525.65|523.25|525.89|523.49|525.89|523.49|525.65|523.25|0
1649249860000|2022-04-06 12:57:40|526.13|523.73|526.37|523.97|526.37|523.97|526.13|523.73|0
1649249870000|2022-04-06 12:57:50|526.13|523.73|525.89|523.49|526.13|523.73|525.65|523.25|0
1649249880000|2022-04-06 12:58:00|525.65|523.25|525.17|522.77|525.65|523.25|525.17|522.77|0
1649249890000|2022-04-06 12:58:10|524.93|522.53|524.69|522.29|524.93|522.53|524.69|522.29|0
1649249900000|2022-04-06 12:58:20|524.93|522.53|524.93|522.53|524.93|522.53|524.93|522.53|0
1649249910000|2022-04-06 12:58:30|525.17|522.77|525.17|522.77|525.17|522.77|525.17|522.77|0
1649249920000|2022-04-06 12:58:40|525.41|523.01|525.41|523.01|525.41|523.01|525.41|523.01|0
1649249930000|2022-04-06 12:58:50|525.17|522.77|525.41|523.01|525.41|523.01|525.17|522.77|0
1649249940000|2022-04-06 12:59:00|525.17|522.77|525.17|522.77|525.17|522.77|524.93|522.53|0
1649249950000|2022-04-06 12:59:10|524.93|522.53|524.93|522.53|525.17|522.77|524.93|522.53|0
1649249960000|2022-04-06 12:59:20|525.17|522.77|525.17|522.77|525.17|522.77|525.17|522.77|0
1649249970000|2022-04-06 12:59:30|524.93|522.53|525.17|522.77|525.17|522.77|524.93|522.53|0
1649249980000|2022-04-06 12:59:40|524.93|522.53|525.41|523.01|525.41|523.01|524.93|522.53|0
1649249990000|2022-04-06 12:59:50|525.65|523.25|525.65|523.25|525.65|523.25|525.65|523.25|0
1649250000000|2022-04-06 13:00:00|526.37|523.97|525.89|523.49|526.37|523.97|525.89|523.49|0
1649250010000|2022-04-06 13:00:10|525.17|522.77|525.65|523.25|525.65|523.25|525.17|522.77|0
1649250020000|2022-04-06 13:00:20|525.41|523.01|525.17|522.77|525.41|523.01|525.17|522.77|0
1649250030000|2022-04-06 13:00:30|525.41|523.01|525.65|523.25|525.65|523.25|525.41|523.01|0
1649250040000|2022-04-06 13:00:40|525.89|523.49|526.13|523.73|526.13|523.73|525.89|523.49|0
1649250050000|2022-04-06 13:00:50|525.89|523.49|526.13|523.73|526.13|523.73|525.89|523.49|0
1649250060000|2022-04-06 13:01:00|526.37|523.97|526.37|523.97|526.37|523.97|526.37|523.97|0
1649250070000|2022-04-06 13:01:10|526.61|524.21|526.61|524.21|526.61|524.21|526.37|523.97|0
1649250080000|2022-04-06 13:01:20|526.85|524.45|526.85|524.45|526.85|524.45|526.85|524.45|0
1649250090000|2022-04-06 13:01:30|526.61|524.21|526.61|524.21|526.61|524.21|526.61|524.21|0
1649250100000|2022-04-06 13:01:40|526.37|523.97|526.37|523.97|526.37|523.97|526.37|523.97|0
1649250110000|2022-04-06 13:01:50|526.13|523.73|525.41|523.01|526.13|523.73|525.41|523.01|0
1649250120000|2022-04-06 13:02:00|525.17|522.77|524.93|522.53|525.17|522.77|524.93|522.53|0
1649250130000|2022-04-06 13:02:10|525.17|522.77|525.41|523.01|525.41|523.01|525.17|522.77|0
1649250140000|2022-04-06 13:02:20|525.17|522.77|525.17|522.77|525.17|522.77|525.17|522.77|0
1649250150000|2022-04-06 13:02:30|525.41|523.01|525.41|523.01|525.65|523.25|525.41|523.01|0
1649250160000|2022-04-06 13:02:40|525.65|523.25|525.41|523.01|525.65|523.25|525.41|523.01|0
1649250170000|2022-04-06 13:02:50|525.17|522.77|525.17|522.77|525.17|522.77|525.17|522.77|0
1649250180000|2022-04-06 13:03:00|525.41|523.01|525.41|523.01|525.41|523.01|525.17|522.77|0
1649250190000|2022-04-06 13:03:10|525.17|522.77|524.93|522.53|525.17|522.77|524.93|522.53|0
1649250200000|2022-04-06 13:03:20|524.69|522.29|524.69|522.29|524.69|522.29|524.69|522.29|0
1649250210000|2022-04-06 13:03:30|524.45|522.05|524.21|521.81|524.45|522.05|524.21|521.81|0
1649250220000|2022-04-06 13:03:40|523.97|521.57|523.97|521.57|523.97|521.57|523.97|521.57|0
1649250230000|2022-04-06 13:03:50|523.73|521.33|523.97|521.57|523.97|521.57|523.73|521.33|0
1649250240000|2022-04-06 13:04:00|524.21|521.81|523.25|520.85|524.21|521.81|523.25|520.85|0
1649250250000|2022-04-06 13:04:10|523.49|521.09|523.25|520.85|523.49|521.09|523.25|520.85|0
1649250260000|2022-04-06 13:04:20|523.49|521.09|523.49|521.09|523.49|521.09|523.25|520.85|0
1649250270000|2022-04-06 13:04:30|523.25|520.85|523.25|520.85|523.25|520.85|523.25|520.85|0
1649250290000|2022-04-06 13:04:50|523.49|521.09|523.49|521.09|523.49|521.09|523.37|520.97|0
1649250310000|2022-04-06 13:05:10|523.73|521.33|523.49|521.09|523.73|521.33|523.49|521.09|0
1649250320000|2022-04-06 13:05:20|523.25|520.85|523.01|520.61|523.25|520.85|523.01|520.61|0
1649250330000|2022-04-06 13:05:30|523.25|520.85|523.49|521.09|523.49|521.09|523.25|520.85|0
1649250340000|2022-04-06 13:05:40|523.25|520.85|523.73|521.33|523.73|521.33|523.25|520.85|0
1649250350000|2022-04-06 13:05:50|523.25|520.85|523.25|520.85|523.25|520.85|523.25|520.85|0
1649250360000|2022-04-06 13:06:00|523.49|521.09|523.97|521.57|523.97|521.57|523.49|521.09|0
1649250370000|2022-04-06 13:06:10|523.73|521.33|523.97|521.57|523.97|521.57|523.73|521.33|0
1649250380000|2022-04-06 13:06:20|523.73|521.33|523.97|521.57|523.97|521.57|523.73|521.33|0
1649250390000|2022-04-06 13:06:30|523.73|521.33|524.21|521.81|524.21|521.81|523.73|521.33|0
1649250400000|2022-04-06 13:06:40|523.97|521.57|523.97|521.57|524.21|521.81|523.97|521.57|0
1649250410000|2022-04-06 13:06:50|523.73|521.33|523.73|521.33|523.73|521.33|523.73|521.33|0
1649250420000|2022-04-06 13:07:00|523.49|521.09|523.73|521.33|523.73|521.33|523.49|521.09|0
1649250430000|2022-04-06 13:07:10|523.25|520.85|523.49|521.09|523.73|521.33|523.25|520.85|0
1649250440000|2022-04-06 13:07:20|523.25|520.85|523.73|521.33|523.73|521.33|523.25|520.85|0
1649250450000|2022-04-06 13:07:30|523.49|521.09|523.73|521.33|523.73|521.33|523.49|521.09|0
1649250460000|2022-04-06 13:07:40|523.49|521.09|523.73|521.33|523.73|521.33|523.49|521.09|0
1649250480000|2022-04-06 13:08:00|523.61|521.21|523.25|520.85|523.61|521.21|523.25|520.85|0
1649250490000|2022-04-06 13:08:10|523.01|520.61|523.25|520.85|523.25|520.85|523.01|520.61|0
1649250500000|2022-04-06 13:08:20|523.13|520.73|523.25|520.85|523.25|520.85|523.13|520.73|0
1649250510000|2022-04-06 13:08:30|523.01|520.61|523.01|520.61|523.01|520.61|523.01|520.61|0
1649250520000|2022-04-06 13:08:40|522.77|520.37|522.77|520.37|523.01|520.61|522.77|520.37|0
1649250530000|2022-04-06 13:08:50|523.01|520.61|523.01|520.61|523.01|520.61|522.77|520.37|0
1649250550000|2022-04-06 13:09:10|522.77|520.37|523.01|520.61|523.01|520.61|522.77|520.37|0
1649250560000|2022-04-06 13:09:20|522.77|520.37|523.25|520.85|523.25|520.85|522.77|520.37|0
1649250570000|2022-04-06 13:09:30|523.49|521.09|523.25|520.85|523.49|521.09|523.25|520.85|0
1649250580000|2022-04-06 13:09:40|523.49|521.09|523.49|521.09|523.49|521.09|523.49|521.09|0
1649250590000|2022-04-06 13:09:50|523.73|521.33|523.73|521.33|523.73|521.33|523.73|521.33|0
1649250600000|2022-04-06 13:10:00|523.49|521.09|523.25|520.85|523.49|521.09|523.25|520.85|0
1649250610000|2022-04-06 13:10:10|523.49|521.09|523.25|520.85|523.49|521.09|523.25|520.85|0
1649250620000|2022-04-06 13:10:20|523.73|521.33|523.73|521.33|523.73|521.33|523.73|521.33|0
1649250630000|2022-04-06 13:10:30|523.97|521.57|523.97|521.57|523.97|521.57|523.97|521.57|0
1649250640000|2022-04-06 13:10:40|523.73|521.33|523.97|521.57|523.97|521.57|523.73|521.33|0
1649250650000|2022-04-06 13:10:50|524.21|521.81|524.45|522.05|524.45|522.05|524.21|521.81|0
1649250660000|2022-04-06 13:11:00|524.21|521.81|524.21|521.81|524.21|521.81|524.21|521.81|0
1649250670000|2022-04-06 13:11:10|524.45|522.05|524.45|522.05|524.69|522.29|524.45|522.05|0
1649250700000|2022-04-06 13:11:40|524.21|521.81|524.45|522.05|524.45|522.05|524.21|521.81|0
1649250710000|2022-04-06 13:11:50|524.69|522.29|524.69|522.29|524.69|522.29|524.45|522.05|0
1649250730000|2022-04-06 13:12:10|524.45|522.05|524.45|522.05|524.45|522.05|524.45|522.05|0
1649250740000|2022-04-06 13:12:20|524.33|521.93|524.93|522.53|524.93|522.53|524.21|521.81|0
1649250750000|2022-04-06 13:12:30|525.17|522.77|525.41|523.01|525.41|523.01|525.17|522.77|0
1649250760000|2022-04-06 13:12:40|525.17|522.77|525.65|523.25|525.65|523.25|525.17|522.77|0
1649250770000|2022-04-06 13:12:50|525.89|523.49|525.41|523.01|525.89|523.49|525.41|523.01|0
1649250780000|2022-04-06 13:13:00|525.17|522.77|525.41|523.01|525.41|523.01|525.17|522.77|0
1649250790000|2022-04-06 13:13:10|525.17|522.77|525.17|522.77|525.17|522.77|525.17|522.77|0
1649250800000|2022-04-06 13:13:20|524.69|522.29|524.69|522.29|524.69|522.29|524.69|522.29|0
1649250810000|2022-04-06 13:13:30|524.93|522.53|524.93|522.53|524.93|522.53|524.93|522.53|0
1649250820000|2022-04-06 13:13:40|524.69|522.29|524.69|522.29|524.69|522.29|524.69|522.29|0
1649250830000|2022-04-06 13:13:50|524.45|522.05|524.69|522.29|524.81|522.41|524.45|522.05|0
1649250840000|2022-04-06 13:14:00|524.93|522.53|524.45|522.05|524.93|522.53|524.45|522.05|0
1649250850000|2022-04-06 13:14:10|524.21|521.81|523.97|521.57|524.21|521.81|523.97|521.57|0
1649250860000|2022-04-06 13:14:20|524.21|521.81|524.69|522.29|524.69|522.29|524.21|521.81|0
1649250880000|2022-04-06 13:14:40|524.45|522.05|524.69|522.29|524.69|522.29|524.45|522.05|0
1649250890000|2022-04-06 13:14:50|524.45|522.05|524.69|522.29|524.69|522.29|524.45|522.05|0
1649250900000|2022-04-06 13:15:00|524.45|522.05|524.45|522.05|524.45|522.05|524.45|522.05|0
1649250910000|2022-04-06 13:15:10|524.69|522.29|524.69|522.29|524.69|522.29|524.69|522.29|0
1649250930000|2022-04-06 13:15:30|524.45|522.05|524.45|522.05|524.45|522.05|524.45|522.05|0
1649250940000|2022-04-06 13:15:40|524.69|522.29|524.93|522.53|524.93|522.53|524.69|522.29|0
1649250950000|2022-04-06 13:15:50|524.69|522.29|524.93|522.53|524.93|522.53|524.69|522.29|0
1649250960000|2022-04-06 13:16:00|525.17|522.77|525.17|522.77|525.17|522.77|525.17|522.77|0
1649250970000|2022-04-06 13:16:10|525.41|523.01|525.17|522.77|525.41|523.01|525.17|522.77|0
1649250980000|2022-04-06 13:16:20|525.41|523.01|524.93|522.53|525.41|523.01|524.93|522.53|0
1649250990000|2022-04-06 13:16:30|525.05|522.65|524.93|522.53|525.05|522.65|524.93|522.53|0
1649251000000|2022-04-06 13:16:40|524.69|522.29|524.69|522.29|524.81|522.41|524.69|522.29|0
1649251010000|2022-04-06 13:16:50|524.93|522.53|524.69|522.29|524.93|522.53|524.69|522.29|0
1649251020000|2022-04-06 13:17:00|524.45|522.05|524.45|522.05|524.45|522.05|524.45|522.05|0
1649251030000|2022-04-06 13:17:10|524.21|521.81|523.49|521.09|524.21|521.81|523.49|521.09|0
1649251040000|2022-04-06 13:17:20|523.73|521.33|523.49|521.09|523.73|521.33|523.49|521.09|0
1649251050000|2022-04-06 13:17:30|523.25|520.85|523.49|521.09|523.49|521.09|523.25|520.85|0
1649251060000|2022-04-06 13:17:40|523.73|521.33|523.73|521.33|523.73|521.33|523.73|521.33|0
1649251070000|2022-04-06 13:17:50|523.49|521.09|523.49|521.09|523.73|521.33|523.49|521.09|0
1649251080000|2022-04-06 13:18:00|523.61|521.21|523.49|521.09|523.61|521.21|523.49|521.09|0
1649251090000|2022-04-06 13:18:10|523.73|521.33|523.73|521.33|523.73|521.33|523.73|521.33|0
1649251100000|2022-04-06 13:18:20|523.61|521.21|523.97|521.57|523.97|521.57|523.61|521.21|0
1649251110000|2022-04-06 13:18:30|523.85|521.45|523.85|521.45|523.85|521.45|523.85|521.45|0
1649251120000|2022-04-06 13:18:40|523.97|521.57|524.21|521.81|524.21|521.81|523.97|521.57|0
1649251130000|2022-04-06 13:18:50|523.97|521.57|524.21|521.81|524.21|521.81|523.97|521.57|0
1649251140000|2022-04-06 13:19:00|523.97|521.57|523.73|521.33|523.97|521.57|523.49|521.09|0
1649251150000|2022-04-06 13:19:10|523.97|521.57|523.97|521.57|523.97|521.57|523.73|521.33|0
1649251160000|2022-04-06 13:19:20|523.85|521.45|523.97|521.57|523.97|521.57|523.85|521.45|0
1649251170000|2022-04-06 13:19:30|524.21|521.81|523.97|521.57|524.45|522.05|523.97|521.57|0
1649251180000|2022-04-06 13:19:40|524.21|521.81|523.97|521.57|524.21|521.81|523.97|521.57|0
1649251190000|2022-04-06 13:19:50|524.21|521.81|523.97|521.57|524.21|521.81|523.97|521.57|0
1649251200000|2022-04-06 13:20:00|524.21|521.81|524.21|521.81|524.21|521.81|524.21|521.81|0
1649251210000|2022-04-06 13:20:10|523.97|521.57|523.97|521.57|523.97|521.57|523.73|521.33|0
1649251220000|2022-04-06 13:20:20|524.21|521.81|524.21|521.81|524.21|521.81|524.21|521.81|0
1649251230000|2022-04-06 13:20:30|524.09|521.69|524.45|522.05|524.45|522.05|524.09|521.69|0
1649251240000|2022-04-06 13:20:40|524.44|522.04|524.21|521.81|524.44|522.04|524.21|521.81|0
1649251250000|2022-04-06 13:20:50|523.97|521.57|523.97|521.57|523.97|521.57|523.97|521.57|0
1649251260000|2022-04-06 13:21:00|523.85|521.45|523.97|521.57|523.97|521.57|523.73|521.33|0
1649251270000|2022-04-06 13:21:10|523.73|521.33|523.73|521.33|523.73|521.33|523.73|521.33|0
1649251280000|2022-04-06 13:21:20|523.49|521.09|523.73|521.33|523.73|521.33|523.49|521.09|0
1649251290000|2022-04-06 13:21:30|523.97|521.57|523.73|521.33|523.97|521.57|523.73|521.33|0
1649251300000|2022-04-06 13:21:40|523.61|521.21|523.49|521.09|523.61|521.21|523.49|521.09|0
1649251310000|2022-04-06 13:21:50|523.73|521.33|523.85|521.45|523.85|521.45|523.73|521.33|0
1649251320000|2022-04-06 13:22:00|524.44|522.04|524.44|522.04|524.44|522.04|524.2|521.8|0
1649251330000|2022-04-06 13:22:10|524.33|521.93|524.44|522.04|524.44|522.04|524.2|521.8|0
1649251350000|2022-04-06 13:22:30|524.68|522.28|524.44|522.04|524.68|522.28|524.44|522.04|0
1649251360000|2022-04-06 13:22:40|524.68|522.28|524.68|522.28|524.68|522.28|524.44|522.04|0
1649251370000|2022-04-06 13:22:50|524.92|522.52|525.16|522.76|525.16|522.76|524.92|522.52|0
1649251380000|2022-04-06 13:23:00|525.4|523|525.4|523|525.4|523|525.4|523|0
1649251390000|2022-04-06 13:23:10|525.64|523.24|525.64|523.24|525.64|523.24|525.64|523.24|0
1649251400000|2022-04-06 13:23:20|525.4|523|525.64|523.24|525.64|523.24|525.4|523|0
1649251410000|2022-04-06 13:23:30|526.12|523.72|526.12|523.72|526.12|523.72|526.12|523.72|0
1649251420000|2022-04-06 13:23:40|525.88|523.48|525.64|523.24|525.88|523.48|525.64|523.24|0
1649251430000|2022-04-06 13:23:50|525.4|523|525.64|523.24|525.64|523.24|525.4|523|0
1649251440000|2022-04-06 13:24:00|525.88|523.48|525.88|523.48|525.88|523.48|525.88|523.48|0
1649251450000|2022-04-06 13:24:10|525.64|523.24|525.88|523.48|525.88|523.48|525.64|523.24|0
1649251460000|2022-04-06 13:24:20|526.12|523.72|526.36|523.96|526.36|523.96|526.12|523.72|0
1649251470000|2022-04-06 13:24:30|526.12|523.72|526.36|523.96|526.36|523.96|526.12|523.72|0
1649251480000|2022-04-06 13:24:40|526.12|523.72|526.12|523.72|526.12|523.72|525.88|523.48|0
1649251490000|2022-04-06 13:24:50|525.88|523.48|525.4|523|525.88|523.48|525.4|523|0
1649251500000|2022-04-06 13:25:00|525.64|523.24|526.36|523.96|526.36|523.96|525.64|523.24|0
1649251510000|2022-04-06 13:25:10|526.6|524.2|526.6|524.2|526.6|524.2|526.6|524.2|0
1649251530000|2022-04-06 13:25:30|526.36|523.96|526.36|523.96|526.6|524.2|526.36|523.96|0
1649251540000|2022-04-06 13:25:40|526.6|524.2|526.6|524.2|526.85|524.45|526.6|524.2|0
1649251550000|2022-04-06 13:25:50|526.36|523.96|526.36|523.96|526.36|523.96|526.36|523.96|0
1649251560000|2022-04-06 13:26:00|526.12|523.72|525.64|523.24|526.12|523.72|525.64|523.24|0
1649251570000|2022-04-06 13:26:10|525.88|523.48|526.12|523.72|526.12|523.72|525.88|523.48|0
1649251580000|2022-04-06 13:26:20|526.36|523.96|526.12|523.72|526.36|523.96|526.12|523.72|0
1649251590000|2022-04-06 13:26:30|526.01|523.61|526.12|523.72|526.12|523.72|526.01|523.61|0
1649251600000|2022-04-06 13:26:40|525.88|523.48|525.88|523.48|526.01|523.61|525.88|523.48|0
1649251610000|2022-04-06 13:26:50|525.64|523.24|525.4|523|525.64|523.24|525.4|523|0
1649251620000|2022-04-06 13:27:00|525.64|523.24|525.64|523.24|525.77|523.37|525.64|523.24|0
1649251630000|2022-04-06 13:27:10|525.88|523.48|526.12|523.72|526.12|523.72|525.88|523.48|0
1649251640000|2022-04-06 13:27:20|525.88|523.48|526.36|523.96|526.36|523.96|525.64|523.24|0
1649251650000|2022-04-06 13:27:30|526.12|523.72|526.36|523.96|526.36|523.96|526.12|523.72|0
1649251660000|2022-04-06 13:27:40|526.12|523.72|526.36|523.96|526.36|523.96|526.12|523.72|0
1649251670000|2022-04-06 13:27:50|526.6|524.2|526.36|523.96|526.6|524.2|526.36|523.96|0
1649251680000|2022-04-06 13:28:00|526.12|523.72|525.64|523.24|526.12|523.72|525.64|523.24|0
1649251690000|2022-04-06 13:28:10|525.88|523.48|526.12|523.72|526.12|523.72|525.88|523.48|0
1649251700000|2022-04-06 13:28:20|526.36|523.96|526.6|524.2|526.6|524.2|526.36|523.96|0
1649251710000|2022-04-06 13:28:30|526.36|523.96|526.36|523.96|526.6|524.2|526.36|523.96|0
1649251720000|2022-04-06 13:28:40|526.12|523.72|526.36|523.96|526.36|523.96|526.12|523.72|0
1649251730000|2022-04-06 13:28:50|526.6|524.2|526.84|524.44|526.84|524.44|526.6|524.2|0
1649251740000|2022-04-06 13:29:00|527.08|524.68|527.08|524.68|527.08|524.68|527.08|524.68|0
1649251750000|2022-04-06 13:29:10|526.84|524.44|526.49|524.09|527.08|524.68|526.36|523.96|0
1649251760000|2022-04-06 13:29:20|526.6|524.2|526.6|524.2|526.6|524.2|526.36|523.96|0
1649251770000|2022-04-06 13:29:30|526.84|524.44|526.6|524.2|526.84|524.44|526.6|524.2|0
1649251780000|2022-04-06 13:29:40|526.97|524.57|526.84|524.44|526.97|524.57|526.84|524.44|0
1649251790000|2022-04-06 13:29:50|526.73|524.33|526.84|524.44|527.08|524.68|526.73|524.33|0
1649251800000|2022-04-06 13:30:00|527.57|525.17|526.6|524.2|528.53|526.13|526.6|524.2|0
1649251810000|2022-04-06 13:30:10|526.36|523.96|526.12|523.72|526.36|523.96|525.64|523.24|0
1649251820000|2022-04-06 13:30:20|525.88|523.48|523|520.6|525.88|523.48|523|520.6|0
1649251830000|2022-04-06 13:30:30|523.24|520.84|522.52|520.12|523.48|521.08|522.52|520.12|0
1649251840000|2022-04-06 13:30:40|521.33|518.93|521.57|519.17|521.57|519.17|520.85|518.45|0
1649251850000|2022-04-06 13:30:50|522.05|519.65|522.52|520.12|523|520.6|522.05|519.65|0
1649251860000|2022-04-06 13:31:00|520.85|518.45|522.05|519.65|522.05|519.65|520.85|518.45|0
1649251870000|2022-04-06 13:31:10|523|520.6|522.52|520.12|523.13|520.73|522.52|520.12|0
1649251880000|2022-04-06 13:31:20|522.05|519.65|523|520.6|523|520.6|522.05|519.65|0
1649251890000|2022-04-06 13:31:30|522.52|520.12|523|520.6|523.24|520.84|522.52|520.12|0
1649251900000|2022-04-06 13:31:40|522.76|520.36|523.24|520.84|523.24|520.84|522.76|520.36|0
1649251910000|2022-04-06 13:31:50|522.76|520.36|524.92|522.52|524.92|522.52|522.76|520.36|0
1649251920000|2022-04-06 13:32:00|526.36|523.96|528.53|526.13|528.53|526.13|526.36|523.96|0
1649251930000|2022-04-06 13:32:10|529.25|526.85|529.49|527.09|529.73|527.33|529.01|526.61|0
1649251940000|2022-04-06 13:32:20|529.97|527.57|530.21|527.81|530.21|527.81|529.73|527.33|0
1649251950000|2022-04-06 13:32:30|529.97|527.57|530.21|527.81|530.21|527.81|529.73|527.33|0
1649251960000|2022-04-06 13:32:40|529.97|527.57|530.21|527.81|530.21|527.81|529.97|527.57|0
1649251970000|2022-04-06 13:32:50|529.97|527.57|531.41|529.01|531.41|529.01|529.97|527.57|0
1649251980000|2022-04-06 13:33:00|531.17|528.77|531.41|529.01|531.65|529.25|531.17|528.77|0
1649251990000|2022-04-06 13:33:10|531.65|529.25|532.61|530.21|532.85|530.45|531.65|529.25|0
1649252000000|2022-04-06 13:33:20|532.13|529.73|531.41|529.01|532.13|529.73|531.17|528.77|0
1649252010000|2022-04-06 13:33:30|531.17|528.77|530.21|527.81|531.17|528.77|529.49|527.09|0
1649252020000|2022-04-06 13:33:40|531.65|529.25|531.41|529.01|531.65|529.25|531.17|528.77|0
1649252030000|2022-04-06 13:33:50|531.65|529.25|530.69|528.29|531.65|529.25|529.37|526.97|0
1649252040000|2022-04-06 13:34:00|530.45|528.05|530.21|527.81|530.45|528.05|529.01|526.61|0
1649252050000|2022-04-06 13:34:10|530.93|528.53|529.49|527.09|530.93|528.53|529.49|527.09|0
1649252060000|2022-04-06 13:34:20|529.25|526.85|530.69|528.29|530.69|528.29|529.25|526.85|0
1649252070000|2022-04-06 13:34:30|530.93|528.53|529.01|526.61|530.93|528.53|529.01|526.61|0
1649252080000|2022-04-06 13:34:40|529.97|527.57|530.45|528.05|530.45|528.05|529.97|527.57|0
1649252090000|2022-04-06 13:34:50|530.21|527.81|529.61|527.21|530.21|527.81|529.01|526.61|0
1649252100000|2022-04-06 13:35:00|529.25|526.85|530.09|527.69|530.21|527.81|529.25|526.85|0
1649252110000|2022-04-06 13:35:10|530.21|527.81|531.41|529.01|531.41|529.01|530.09|527.69|0
1649252120000|2022-04-06 13:35:20|531.65|529.25|532.13|529.73|532.13|529.73|531.65|529.25|0
1649252130000|2022-04-06 13:35:30|532.85|530.45|533.58|531.18|533.82|531.42|532.85|530.45|0
1649252140000|2022-04-06 13:35:40|534.06|531.66|533.82|531.42|534.3|531.9|533.82|531.42|0
1649252150000|2022-04-06 13:35:50|534.06|531.66|534.06|531.66|534.06|531.66|533.09|530.69|0
1649252160000|2022-04-06 13:36:00|534.3|531.9|533.58|531.18|534.3|531.9|533.58|531.18|0
1649252170000|2022-04-06 13:36:10|533.34|530.94|534.06|531.66|534.06|531.66|533.34|530.94|0
1649252180000|2022-04-06 13:36:20|533.82|531.42|533.34|530.94|533.82|531.42|533.34|530.94|0
1649252190000|2022-04-06 13:36:30|531.89|529.49|531.17|528.77|532.61|530.21|531.17|528.77|0
1649252200000|2022-04-06 13:36:40|530.93|528.53|530.69|528.29|530.93|528.53|530.69|528.29|0
1649252210000|2022-04-06 13:36:50|531.17|528.77|532.37|529.97|532.37|529.97|531.17|528.77|0
1649252220000|2022-04-06 13:37:00|531.89|529.49|532.13|529.73|532.13|529.73|531.89|529.49|0
1649252230000|2022-04-06 13:37:10|532.37|529.97|532.37|529.97|532.61|530.21|532.37|529.97|0
1649252240000|2022-04-06 13:37:20|532.13|529.73|531.89|529.49|532.13|529.73|531.41|529.01|0
1649252250000|2022-04-06 13:37:30|532.13|529.73|531.89|529.49|532.61|530.21|531.89|529.49|0
1649252260000|2022-04-06 13:37:40|531.65|529.25|530.69|528.29|531.65|529.25|530.69|528.29|0
1649252270000|2022-04-06 13:37:50|530.93|528.53|530.69|528.29|530.93|528.53|530.45|528.05|0
1649252280000|2022-04-06 13:38:00|530.93|528.53|531.89|529.49|531.89|529.49|530.93|528.53|0
1649252290000|2022-04-06 13:38:10|532.13|529.73|531.89|529.49|532.37|529.97|531.89|529.49|0
1649252300000|2022-04-06 13:38:20|531.17|528.77|531.41|529.01|531.41|529.01|530.69|528.29|0
1649252310000|2022-04-06 13:38:30|532.37|529.97|532.85|530.45|532.85|530.45|532.26|529.86|0
1649252320000|2022-04-06 13:38:40|533.33|530.93|532.13|529.73|533.58|531.18|532.13|529.73|0
1649252330000|2022-04-06 13:38:50|531.89|529.49|532.3|529.9|532.3|529.9|531.58|529.18|0
1649252340000|2022-04-06 13:39:00|533.02|530.62|532.06|529.66|533.02|530.62|532.06|529.66|0
1649252350000|2022-04-06 13:39:10|531.82|529.42|532.47|530.07|532.47|530.07|531.58|529.18|0
1649252360000|2022-04-06 13:39:20|532.71|530.31|533.43|531.03|533.43|531.03|532.71|530.31|0
1649252370000|2022-04-06 13:39:30|533.67|531.27|533.43|531.03|533.67|531.27|533.19|530.79|0
1649252380000|2022-04-06 13:39:40|531.51|529.11|532.23|529.83|532.47|530.07|531.51|529.11|0
1649252390000|2022-04-06 13:39:50|531.51|529.11|530.79|528.39|531.51|529.11|530.79|528.39|0
1649252400000|2022-04-06 13:40:00|531.27|528.87|533.19|530.79|533.19|530.79|531.27|528.87|0
1649252410000|2022-04-06 13:40:10|533.43|531.03|532.23|529.83|533.43|531.03|532.23|529.83|0
1649252420000|2022-04-06 13:40:20|531.51|529.11|531.27|528.87|531.51|529.11|530.79|528.39|0
1649252430000|2022-04-06 13:40:30|531.51|529.11|531.99|529.59|531.99|529.59|531.51|529.11|0
1649252440000|2022-04-06 13:40:40|532.71|530.31|533.67|531.27|533.67|531.27|532.71|530.31|0
1649252450000|2022-04-06 13:40:50|533.19|530.79|533.19|530.79|533.31|530.91|533.19|530.79|0
1649252460000|2022-04-06 13:41:00|533.43|531.03|534.87|532.47|535.11|532.71|533.43|531.03|0
1649252470000|2022-04-06 13:41:10|534.63|532.23|534.51|532.11|534.63|532.23|534.51|532.11|0
1649252480000|2022-04-06 13:41:20|533.91|531.51|534.87|532.47|534.87|532.47|533.91|531.51|0
1649252490000|2022-04-06 13:41:30|534.39|531.99|534.87|532.47|534.87|532.47|534.39|531.99|0
1649252500000|2022-04-06 13:41:40|535.11|532.71|535.11|532.71|535.11|532.71|534.87|532.47|0
1649252510000|2022-04-06 13:41:50|534.87|532.47|534.63|532.23|534.87|532.47|534.63|532.23|0
1649252520000|2022-04-06 13:42:00|534.87|532.47|534.39|531.99|534.87|532.47|534.15|531.75|0
1649252530000|2022-04-06 13:42:10|533.91|531.51|534.87|532.47|534.87|532.47|533.67|531.27|0
1649252540000|2022-04-06 13:42:20|534.39|531.99|533.91|531.51|534.39|531.99|533.91|531.51|0
1649252550000|2022-04-06 13:42:30|534.39|531.99|534.15|531.75|534.63|532.23|534.15|531.75|0
1649252560000|2022-04-06 13:42:40|534.63|532.23|533.67|531.27|534.63|532.23|533.67|531.27|0
1649252570000|2022-04-06 13:42:50|532.71|530.31|532.71|530.31|532.71|530.31|532.47|530.07|0
1649252580000|2022-04-06 13:43:00|533.19|530.79|534.87|532.47|534.87|532.47|532.95|530.55|0
1649252590000|2022-04-06 13:43:10|534.15|531.75|534.63|532.23|534.63|532.23|534.15|531.75|0
1649252600000|2022-04-06 13:43:20|534.87|532.47|534.87|532.47|534.87|532.47|534.63|532.23|0
1649252610000|2022-04-06 13:43:30|534.63|532.23|534.63|532.23|534.63|532.23|534.39|531.99|0
1649252620000|2022-04-06 13:43:40|534.87|532.47|535.35|532.95|535.35|532.95|534.87|532.47|0
1649252630000|2022-04-06 13:43:50|537.27|534.87|535.47|533.07|537.27|534.87|535.47|533.07|0
1649252640000|2022-04-06 13:44:00|536.07|533.67|537.27|534.87|537.27|534.87|536.07|533.67|0
1649252650000|2022-04-06 13:44:10|536.79|534.39|537.51|535.11|537.51|535.11|536.79|534.39|0
1649252660000|2022-04-06 13:44:20|537.75|535.35|537.75|535.35|537.75|535.35|537.51|535.11|0
1649252670000|2022-04-06 13:44:30|537.27|534.87|536.31|533.91|537.27|534.87|536.31|533.91|0
1649252680000|2022-04-06 13:44:40|536.79|534.39|537.27|534.39|537.27|534.63|536.79|534.39|0
1649252690000|2022-04-06 13:44:50|537.03|534.15|537.99|535.11|537.99|535.11|537.03|534.15|0
1649252700000|2022-04-06 13:45:00|537.27|534.39|539.43|536.55|539.43|536.55|537.27|534.39|0
1649252710000|2022-04-06 13:45:10|539.91|537.03|539.91|537.03|539.91|537.03|539.43|536.55|0
1649252720000|2022-04-06 13:45:20|539.67|536.79|537.99|535.11|539.67|536.79|537.99|535.11|0
1649252730000|2022-04-06 13:45:30|537.51|534.63|537.75|534.87|537.75|534.87|537.51|534.63|0
1649252740000|2022-04-06 13:45:40|537.51|534.63|537.75|534.87|538.23|535.35|537.51|534.63|0
1649252750000|2022-04-06 13:45:50|537.99|535.11|537.75|534.87|537.99|535.11|537.75|534.87|0
1649252760000|2022-04-06 13:46:00|538.23|535.35|538.71|535.83|538.71|535.83|538.23|535.35|0
1649252770000|2022-04-06 13:46:10|538.95|536.07|539.43|536.55|539.43|536.55|538.95|536.07|0
1649252780000|2022-04-06 13:46:20|539.67|536.79|538.71|535.83|539.67|536.79|538.47|535.59|0
1649252790000|2022-04-06 13:46:30|538.84|535.96|539.19|536.31|539.19|536.31|538.71|535.83|0
1649252800000|2022-04-06 13:46:40|539.43|536.55|538.47|535.59|539.43|536.55|538.47|535.59|0
1649252810000|2022-04-06 13:46:50|538.71|535.83|538.95|536.07|539.19|536.31|538.71|535.83|0
1649252820000|2022-04-06 13:47:00|539.08|536.2|539.56|536.68|539.56|536.68|538.95|536.07|0
1649252830000|2022-04-06 13:47:10|538.95|536.07|539.19|536.31|539.19|536.31|538.71|535.83|0
1649252840000|2022-04-06 13:47:20|539.43|536.55|538.47|535.59|539.43|536.55|538.47|535.59|0
1649252850000|2022-04-06 13:47:30|538.71|535.83|538.95|536.07|539.67|536.79|538.71|535.83|0
1649252860000|2022-04-06 13:47:40|538.71|535.83|538.95|536.07|538.95|536.07|538.71|535.83|0
1649252870000|2022-04-06 13:47:50|538.71|535.83|538.95|536.07|538.95|536.07|538.47|535.59|0
1649252880000|2022-04-06 13:48:00|539.19|536.31|539.67|536.79|539.67|536.79|538.71|535.83|0
1649252890000|2022-04-06 13:48:10|539.91|537.03|539.67|536.79|540.15|537.27|539.67|536.79|0
1649252900000|2022-04-06 13:48:20|539.19|536.31|537.99|535.11|539.19|536.31|537.99|535.11|0
1649252910000|2022-04-06 13:48:30|537.75|534.87|538.6|535.72|538.71|535.83|537.75|534.87|0
1649252920000|2022-04-06 13:48:40|538.71|535.83|539.19|536.31|539.19|536.31|538.71|535.83|0
1649252930000|2022-04-06 13:48:50|538.71|535.83|539.67|536.79|539.67|536.79|538.47|535.59|0
1649252940000|2022-04-06 13:49:00|539.43|536.55|539.7|536.82|540.42|537.54|539.43|536.55|0
1649252950000|2022-04-06 13:49:10|539.94|537.06|538.74|535.86|539.94|537.06|538.74|535.86|0
1649252960000|2022-04-06 13:49:20|538.26|535.38|536.82|533.94|538.26|535.38|536.82|533.94|0
1649252970000|2022-04-06 13:49:30|538.02|535.14|538.39|535.51|538.39|535.51|538.02|535.14|0
1649252980000|2022-04-06 13:49:40|538.02|535.14|538.74|535.86|538.98|536.1|538.02|535.14|0
1649252990000|2022-04-06 13:49:50|539.34|536.46|538.98|536.1|539.34|536.46|538.98|536.1|0
1649253000000|2022-04-06 13:50:00|539.46|536.58|539.22|536.34|539.7|536.82|539.22|536.34|0
1649253010000|2022-04-06 13:50:10|539.7|536.82|539.46|536.58|540.18|537.3|539.46|536.58|0
1649253020000|2022-04-06 13:50:20|539.94|537.06|538.98|536.1|540.06|537.18|538.98|536.1|0
1649253030000|2022-04-06 13:50:30|539.7|536.82|539.22|536.34|539.7|536.82|539.22|536.34|0
1649253040000|2022-04-06 13:50:40|539.7|536.82|539.94|537.06|540.18|537.3|539.7|536.82|0
1649253050000|2022-04-06 13:50:50|540.18|537.3|539.7|536.82|540.18|537.3|539.7|536.82|0
1649253060000|2022-04-06 13:51:00|540.18|537.3|540.66|537.78|540.66|537.78|540.18|537.3|0
1649253070000|2022-04-06 13:51:10|540.42|537.54|538.98|536.1|540.42|537.54|538.98|536.1|0
1649253080000|2022-04-06 13:51:20|539.22|536.34|538.26|535.38|539.22|536.34|538.26|535.38|0
1649253090000|2022-04-06 13:51:30|539.22|536.34|540.42|537.54|540.42|537.54|539.22|536.34|0
1649253100000|2022-04-06 13:51:40|540.66|537.78|540.66|537.78|540.66|537.78|540.66|537.78|0
1649253110000|2022-04-06 13:51:50|540.9|538.02|539.94|537.06|540.9|538.02|539.94|537.06|0
1649253120000|2022-04-06 13:52:00|540.18|537.3|539.94|537.06|540.18|537.3|539.7|536.82|0
1649253130000|2022-04-06 13:52:10|540.18|537.3|538.26|535.38|540.18|537.3|538.26|535.38|0
1649253140000|2022-04-06 13:52:20|538.02|535.14|538.26|535.38|538.26|535.38|537.54|534.66|0
1649253150000|2022-04-06 13:52:30|538.5|535.62|539.22|536.34|539.46|536.58|538.5|535.62|0
1649253170000|2022-04-06 13:52:50|538.5|535.62|539.22|536.34|539.22|536.34|538.5|535.62|0
1649253180000|2022-04-06 13:53:00|539.94|537.06|540.66|537.78|540.66|537.78|539.94|537.06|0
1649253190000|2022-04-06 13:53:10|540.9|538.02|539.94|537.06|540.9|538.02|539.94|537.06|0
1649253200000|2022-04-06 13:53:20|539.7|536.82|539.22|536.34|539.7|536.82|539.22|536.34|0
1649253210000|2022-04-06 13:53:30|538.74|535.86|538.74|535.86|538.74|535.86|538.5|535.62|0
1649253220000|2022-04-06 13:53:40|538.02|535.14|539.46|536.58|539.46|536.58|538.02|535.14|0
1649253230000|2022-04-06 13:53:50|539.94|537.06|538.26|535.38|539.94|537.06|538.26|535.38|0
1649253240000|2022-04-06 13:54:00|538.74|535.86|538.26|535.38|538.74|535.86|538.26|535.38|0
1649253250000|2022-04-06 13:54:10|538.74|535.86|538.5|535.62|538.74|535.86|538.26|535.38|0
1649253260000|2022-04-06 13:54:20|538.02|535.14|537.78|534.9|538.02|535.14|537.54|534.66|0
1649253270000|2022-04-06 13:54:30|538.26|535.38|538.02|535.14|538.26|535.38|537.78|534.9|0
1649253280000|2022-04-06 13:54:40|538.5|535.62|538.5|535.62|538.5|535.62|538.5|535.62|0
1649253290000|2022-04-06 13:54:50|538.02|535.14|538.5|535.62|538.5|535.62|537.78|534.9|0
1649253300000|2022-04-06 13:55:00|539.7|536.82|540.9|538.02|540.9|538.02|539.46|536.58|0
1649253310000|2022-04-06 13:55:10|540.18|537.3|539.22|536.34|540.18|537.3|539.22|536.34|0
1649253320000|2022-04-06 13:55:20|538.98|536.1|537.06|534.18|538.98|536.1|537.06|534.18|0
1649253330000|2022-04-06 13:55:30|536.82|533.94|537.54|534.66|537.54|534.66|536.34|533.46|0
1649253340000|2022-04-06 13:55:40|537.67|534.79|537.3|534.42|538.5|535.62|537.3|534.42|0
1649253350000|2022-04-06 13:55:50|537.54|534.66|537.3|534.42|537.54|534.66|537.3|534.42|0
1649253360000|2022-04-06 13:56:00|537.06|534.18|537.54|534.66|537.78|534.9|537.06|534.18|0
1649253370000|2022-04-06 13:56:10|537.78|534.9|538.26|535.38|538.26|535.38|537.78|534.9|0
1649253380000|2022-04-06 13:56:20|538.02|535.14|537.54|534.66|538.02|535.14|537.54|534.66|0
1649253390000|2022-04-06 13:56:30|537.78|534.9|538.26|535.38|538.26|535.38|537.54|534.66|0
1649253400000|2022-04-06 13:56:40|538.02|535.14|537.54|534.66|538.26|535.38|537.54|534.66|0
1649253410000|2022-04-06 13:56:50|537.06|534.18|537.78|534.9|537.78|534.9|537.06|534.18|0
1649253420000|2022-04-06 13:57:00|536.95|534.07|536.95|534.07|537.06|534.18|536.82|533.94|0
1649253430000|2022-04-06 13:57:10|537.06|534.18|537.06|534.18|537.06|534.18|536.58|533.7|0
1649253440000|2022-04-06 13:57:20|537.3|534.42|537.54|534.66|537.54|534.66|537.3|534.42|0
1649253450000|2022-04-06 13:57:30|537.3|534.42|536.34|533.46|537.54|534.66|536.34|533.46|0
1649253460000|2022-04-06 13:57:40|536.58|533.7|536.34|533.46|536.82|533.94|536.34|533.46|0
1649253470000|2022-04-06 13:57:50|536.82|533.94|537.06|534.18|537.54|534.66|536.82|533.94|0
1649253480000|2022-04-06 13:58:00|537.3|534.42|537.3|534.42|537.54|534.66|537.3|534.42|0
1649253490000|2022-04-06 13:58:10|537.06|534.18|537.54|534.66|537.78|534.9|537.06|534.18|0
1649253500000|2022-04-06 13:58:20|536.82|533.94|537.3|534.42|537.54|534.66|536.82|533.94|0
1649253510000|2022-04-06 13:58:30|537.78|534.9|538.02|535.14|538.02|535.14|537.3|534.42|0
1649253520000|2022-04-06 13:58:40|537.78|534.9|538.98|536.1|538.98|536.1|537.78|534.9|0
1649253530000|2022-04-06 13:58:50|538.74|535.86|538.02|535.14|538.74|535.86|538.02|535.14|0
1649253540000|2022-04-06 13:59:00|538.5|535.62|539.46|536.58|539.46|536.58|538.5|535.62|0
1649253550000|2022-04-06 13:59:10|538.98|536.1|538.74|535.86|538.98|536.1|538.74|535.86|0
1649253560000|2022-04-06 13:59:20|539.22|536.34|539.22|536.34|539.46|536.58|538.98|536.1|0
1649253570000|2022-04-06 13:59:30|538.5|535.62|539.46|536.58|539.46|536.58|538.5|535.62|0
1649253580000|2022-04-06 13:59:40|539.94|537.06|539.7|536.82|539.94|537.06|539.7|536.82|0
1649253590000|2022-04-06 13:59:50|539.94|537.06|540.42|537.54|540.42|537.54|539.94|537.06|0
1649253600000|2022-04-06 14:00:00|540.18|537.3|540.66|537.78|540.9|538.02|540.18|537.3|0
1649253610000|2022-04-06 14:00:10|539.46|536.58|539.94|537.06|539.94|537.06|538.98|536.1|0
1649253620000|2022-04-06 14:00:20|540.42|537.54|540.9|538.02|540.9|538.02|540.42|537.54|0
1649253630000|2022-04-06 14:00:30|541.14|538.26|541.62|538.74|541.62|538.74|541.14|538.26|0
1649253640000|2022-04-06 14:00:40|541.38|538.5|541.62|538.74|541.62|538.74|541.38|538.5|0
1649253650000|2022-04-06 14:00:50|541.38|538.5|541.14|538.26|541.38|538.5|541.14|538.26|0
1649253660000|2022-04-06 14:01:00|541.38|538.5|541.62|538.74|541.62|538.74|541.26|538.38|0
1649253670000|2022-04-06 14:01:10|542.58|539.7|543.78|540.9|543.78|540.9|542.58|539.7|0
1649253680000|2022-04-06 14:01:20|543.54|540.66|543.3|540.42|543.54|540.66|542.82|539.94|0
1649253690000|2022-04-06 14:01:30|543.78|540.9|544.02|541.14|544.02|541.14|543.78|540.9|0
1649253700000|2022-04-06 14:01:40|544.5|541.62|544.98|542.1|544.98|542.1|544.5|541.62|0
1649253710000|2022-04-06 14:01:50|544.74|541.86|544.98|542.1|544.98|542.1|544.74|541.86|0
1649253720000|2022-04-06 14:02:00|544.74|541.86|545.7|542.82|545.7|542.82|544.74|541.86|0
1649253730000|2022-04-06 14:02:10|545.22|542.34|545.46|542.58|545.46|542.58|545.22|542.34|0
1649253740000|2022-04-06 14:02:20|545.7|542.82|545.7|542.82|545.7|542.82|545.7|542.82|0
1649253750000|2022-04-06 14:02:30|546.42|543.54|546.42|543.54|546.42|543.54|546.42|543.54|0
1649253760000|2022-04-06 14:02:40|545.7|542.82|544.74|541.86|545.7|542.82|544.74|541.86|0
1649253770000|2022-04-06 14:02:50|544.5|541.62|544.74|541.86|544.74|541.86|544.5|541.62|0
1649253780000|2022-04-06 14:03:00|544.02|541.14|544.5|541.62|544.5|541.62|543.78|540.9|0
1649253790000|2022-04-06 14:03:10|544.26|541.38|544.74|541.86|544.74|541.86|544.26|541.38|0
1649253800000|2022-04-06 14:03:20|544.98|542.1|544.74|541.86|544.98|542.1|544.5|541.62|0
1649253810000|2022-04-06 14:03:30|544.98|542.1|544.26|541.38|545.22|542.34|544.26|541.38|0
1649253820000|2022-04-06 14:03:40|544.5|541.62|545.22|542.34|545.22|542.34|544.5|541.62|0
1649253830000|2022-04-06 14:03:50|544.98|542.1|544.74|541.86|545.22|542.34|544.74|541.86|0
1649253840000|2022-04-06 14:04:00|544.98|542.1|546.42|543.54|546.42|543.54|544.98|542.1|0
1649253850000|2022-04-06 14:04:10|544.74|541.86|545.22|542.34|545.46|542.58|544.74|541.86|0
1649253860000|2022-04-06 14:04:20|545.46|542.58|545.46|542.58|545.46|542.58|544.74|541.86|0
1649253870000|2022-04-06 14:04:30|545.7|542.82|545.7|542.82|545.7|542.82|545.46|542.58|0
1649253880000|2022-04-06 14:04:40|545.22|542.34|546.42|543.54|546.42|543.54|545.22|542.34|0
1649253890000|2022-04-06 14:04:50|546.18|543.3|546.66|543.78|546.9|544.02|546.18|543.3|0
1649253900000|2022-04-06 14:05:00|547.02|544.14|546.66|543.78|547.02|544.14|546.66|543.78|0
1649253910000|2022-04-06 14:05:10|546.42|543.54|546.18|543.3|546.9|544.02|546.18|543.3|0
1649253920000|2022-04-06 14:05:20|546.42|543.54|546.18|543.3|546.42|543.54|545.94|543.06|0
1649253930000|2022-04-06 14:05:30|545.7|542.82|546.18|543.3|546.18|543.3|545.7|542.82|0
1649253940000|2022-04-06 14:05:40|545.46|542.58|545.46|542.58|545.46|542.58|545.46|542.58|0
1649253950000|2022-04-06 14:05:50|545.22|542.34|545.7|542.82|545.7|542.82|545.22|542.34|0
1649253960000|2022-04-06 14:06:00|545.94|543.06|546.28|543.4|546.28|543.4|545.94|543.06|0
1649253970000|2022-04-06 14:06:10|546.04|543.16|545.8|542.92|546.04|543.16|545.8|542.92|0
1649253980000|2022-04-06 14:06:20|546.04|543.16|546.28|543.4|546.28|543.4|546.04|543.16|0
1649253990000|2022-04-06 14:06:30|546.4|543.52|546.04|543.16|546.76|543.88|546.04|543.16|0
1649254000000|2022-04-06 14:06:40|546.28|543.4|546.28|543.4|546.28|543.4|546.04|543.16|0
1649254010000|2022-04-06 14:06:50|545.92|543.04|545.56|542.68|545.92|543.04|545.56|542.68|0
1649254020000|2022-04-06 14:07:00|546.04|543.16|546.52|543.64|546.52|543.64|546.04|543.16|0
1649254030000|2022-04-06 14:07:10|547|544.12|546.28|543.4|547|544.12|546.28|543.4|0
1649254040000|2022-04-06 14:07:20|545.56|542.68|546.28|543.4|546.28|543.4|545.56|542.68|0
1649254050000|2022-04-06 14:07:30|545.56|542.68|546.16|543.28|546.28|543.4|545.56|542.68|0
1649254060000|2022-04-06 14:07:40|546.04|543.16|546.52|543.64|546.52|543.64|545.8|542.92|0
1649254070000|2022-04-06 14:07:50|546.28|543.4|546.88|544|546.88|544|546.28|543.4|0
1649254080000|2022-04-06 14:08:00|547|544.12|548.44|545.56|548.44|545.56|547|544.12|0
1649254090000|2022-04-06 14:08:10|548.92|546.04|549.16|546.28|549.16|546.28|548.92|546.04|0
1649254100000|2022-04-06 14:08:20|548.92|546.04|548.56|545.68|548.92|546.04|547.96|545.08|0
1649254110000|2022-04-06 14:08:30|548.92|546.04|549.16|546.28|549.16|546.28|548.92|546.04|0
1649254120000|2022-04-06 14:08:40|548.92|546.04|547.96|545.08|548.92|546.04|547.96|545.08|0
1649254130000|2022-04-06 14:08:50|548.44|545.56|548.2|545.32|548.44|545.56|548.2|545.32|0
1649254140000|2022-04-06 14:09:00|547.96|545.08|547.24|544.36|547.96|545.08|547.24|544.36|0
1649254150000|2022-04-06 14:09:10|547.48|544.6|547.48|544.6|547.48|544.6|547.48|544.6|0
1649254160000|2022-04-06 14:09:20|548.2|545.32|547.48|544.6|548.2|545.32|547.48|544.6|0
1649254170000|2022-04-06 14:09:30|547.96|545.08|547.96|545.08|548.2|545.32|547.96|545.08|0
1649254180000|2022-04-06 14:09:40|548.2|545.32|548.68|545.8|548.68|545.8|548.2|545.32|0
1649254190000|2022-04-06 14:09:50|548.92|546.04|548.92|546.04|548.92|546.04|548.68|545.8|0
1649254200000|2022-04-06 14:10:00|549.16|546.28|550.12|547.24|550.12|547.24|549.16|546.28|0
1649254210000|2022-04-06 14:10:10|550.36|547.48|551.08|548.2|551.08|548.2|550.12|547.24|0
1649254220000|2022-04-06 14:10:20|551.32|548.44|550.36|547.48|551.32|548.44|550.36|547.48|0
1649254230000|2022-04-06 14:10:30|550.84|547.96|549.64|546.76|550.84|547.96|549.64|546.76|0
1649254240000|2022-04-06 14:10:40|549.4|546.52|548.44|545.56|549.4|546.52|548.44|545.56|0
1649254250000|2022-04-06 14:10:50|547.48|544.6|546.52|543.64|547.48|544.6|546.52|543.64|0
1649254260000|2022-04-06 14:11:00|546.28|543.4|546.04|543.16|546.52|543.64|546.04|543.16|0
1649254270000|2022-04-06 14:11:10|545.56|542.68|546.76|543.88|546.76|543.88|545.56|542.68|0
1649254280000|2022-04-06 14:11:20|546.52|543.64|546.52|543.64|547.24|544.36|546.52|543.64|0
1649254290000|2022-04-06 14:11:30|546.64|543.76|546.28|543.4|547|544.12|546.28|543.4|0
1649254300000|2022-04-06 14:11:40|546.52|543.64|547.24|544.36|547.24|544.36|546.52|543.64|0
1649254310000|2022-04-06 14:11:50|547.48|544.6|548.2|545.32|548.2|545.32|547.48|544.6|0
1649254320000|2022-04-06 14:12:00|548.44|545.56|548.92|546.04|548.92|546.04|548.44|545.56|0
1649254330000|2022-04-06 14:12:10|549.88|547|549.16|546.28|549.88|547|549.16|546.28|0
1649254340000|2022-04-06 14:12:20|548.92|546.04|548.92|546.04|548.92|546.04|548.68|545.8|0
1649254350000|2022-04-06 14:12:30|548.68|545.8|548.92|546.04|549.4|546.52|548.68|545.8|0
1649254360000|2022-04-06 14:12:40|549.16|546.28|549.4|546.52|549.64|546.76|549.16|546.28|0
1649254370000|2022-04-06 14:12:50|548.92|546.04|548.92|546.04|549.16|546.28|548.92|546.04|0
1649254380000|2022-04-06 14:13:00|548.68|545.8|549.28|546.4|549.28|546.4|548.68|545.8|0
1649254390000|2022-04-06 14:13:10|548.92|546.04|549.64|546.76|549.64|546.76|548.92|546.04|0
1649254400000|2022-04-06 14:13:20|549.88|547|547.48|544.6|549.88|547|547.48|544.6|0
1649254410000|2022-04-06 14:13:30|547.72|544.84|547.96|545.08|547.96|545.08|547.48|544.6|0
1649254420000|2022-04-06 14:13:40|547.72|544.84|547.24|544.36|547.72|544.84|547.24|544.36|0
1649254430000|2022-04-06 14:13:50|547.48|544.6|547|544.12|547.96|545.08|547|544.12|0
1649254440000|2022-04-06 14:14:00|547.48|544.6|546.52|543.64|547.48|544.6|546.52|543.64|0
1649254450000|2022-04-06 14:14:10|547.12|544.24|546.28|543.4|547.12|544.24|546.28|543.4|0
1649254460000|2022-04-06 14:14:20|546.04|543.16|546.76|543.88|546.76|543.88|546.04|543.16|0
1649254470000|2022-04-06 14:14:30|546.52|543.64|546.52|543.64|546.52|543.64|546.04|543.16|0
1649254480000|2022-04-06 14:14:40|546.76|543.88|546.76|543.88|547|544.12|546.76|543.88|0
1649254490000|2022-04-06 14:14:50|546.52|543.64|546.04|543.16|546.52|543.64|546.04|543.16|0
1649254500000|2022-04-06 14:15:00|546.76|543.88|545.56|542.68|546.76|543.88|545.56|542.68|0
1649254510000|2022-04-06 14:15:10|545.8|542.92|544.84|541.96|545.8|542.92|544.84|541.96|0
1649254520000|2022-04-06 14:15:20|544.6|541.72|544.6|541.72|544.6|541.72|544.36|541.48|0
1649254530000|2022-04-06 14:15:30|544.36|541.48|543.64|540.76|544.36|541.48|543.64|540.76|0
1649254540000|2022-04-06 14:15:40|543.16|540.28|543.4|540.52|543.4|540.52|543.16|540.28|0
1649254550000|2022-04-06 14:15:50|543.16|540.28|543.16|540.28|543.4|540.52|543.16|540.28|0
1649254560000|2022-04-06 14:16:00|543.4|540.52|542.21|539.33|543.4|540.52|542.21|539.33|0
1649254570000|2022-04-06 14:16:10|541.97|539.09|540.29|537.41|541.97|539.09|540.29|537.41|0
1649254580000|2022-04-06 14:16:20|540.77|537.89|541.25|538.37|541.25|538.37|540.77|537.89|0
1649254590000|2022-04-06 14:16:30|540.77|537.89|541.49|538.61|541.49|538.61|540.77|537.89|0
1649254600000|2022-04-06 14:16:40|541.73|538.85|541.49|538.61|541.97|539.09|541.49|538.61|0
1649254610000|2022-04-06 14:16:50|541.73|538.85|541.25|538.37|541.85|538.97|541.25|538.37|0
1649254620000|2022-04-06 14:17:00|541.61|538.73|541.01|538.13|541.73|538.85|540.77|537.89|0
1649254630000|2022-04-06 14:17:10|540.77|537.89|540.59|537.71|540.77|537.89|540.53|537.65|0
1649254640000|2022-04-06 14:17:20|540.35|537.47|539.87|536.99|540.35|537.47|539.87|536.99|0
1649254650000|2022-04-06 14:17:30|540.11|537.23|540.83|537.95|540.83|537.95|539.87|536.99|0
1649254660000|2022-04-06 14:17:40|541.31|538.43|541.79|538.91|542.03|539.15|541.31|538.43|0
1649254670000|2022-04-06 14:17:50|540.83|537.95|539.87|536.99|540.83|537.95|539.87|536.99|0
1649254680000|2022-04-06 14:18:00|540.83|537.95|540.35|537.47|540.83|537.95|540.35|537.47|0
1649254690000|2022-04-06 14:18:10|540.11|537.23|540.35|537.47|540.48|537.6|540.11|537.23|0
1649254700000|2022-04-06 14:18:20|539.87|536.99|540.83|537.95|540.83|537.95|539.87|536.99|0
1649254710000|2022-04-06 14:18:30|540.59|537.71|539.87|536.99|540.59|537.71|539.87|536.99|0
1649254720000|2022-04-06 14:18:40|539.39|536.51|539.39|536.51|539.39|536.51|539.15|536.27|0
1649254730000|2022-04-06 14:18:50|539.15|536.27|539.15|536.27|539.15|536.27|539.15|536.27|0
1649254740000|2022-04-06 14:19:00|539.63|536.75|540.35|537.47|540.35|537.47|539.52|536.64|0
1649254750000|2022-04-06 14:19:10|540.59|537.71|540.35|537.47|540.59|537.71|540.11|537.23|0
1649254760000|2022-04-06 14:19:20|540.11|537.23|539.87|536.99|540.35|537.47|539.87|536.99|0
1649254770000|2022-04-06 14:19:30|539.63|536.75|540.35|537.47|540.35|537.47|539.63|536.75|0
1649254780000|2022-04-06 14:19:40|540.83|537.95|540.59|537.71|541.07|538.19|540.59|537.71|0
1649254790000|2022-04-06 14:19:50|540.35|537.47|540.59|537.71|540.59|537.71|540.35|537.47|0
1649254800000|2022-04-06 14:20:00|541.07|538.19|541.07|538.19|541.31|538.43|541.07|538.19|0
1649254810000|2022-04-06 14:20:10|541.31|538.43|541.79|538.91|541.79|538.91|541.07|538.19|0
1649254820000|2022-04-06 14:20:20|541.67|538.79|541.55|538.67|541.79|538.91|541.55|538.67|0
1649254830000|2022-04-06 14:20:30|542.03|539.15|541.31|538.43|542.03|539.15|541.31|538.43|0
1649254840000|2022-04-06 14:20:40|541.55|538.67|540.35|537.47|541.55|538.67|540.35|537.47|0
1649254850000|2022-04-06 14:20:50|540.11|537.23|539.87|536.99|540.11|537.23|539.87|536.99|0
1649254860000|2022-04-06 14:21:00|539.39|536.51|539.39|536.51|539.52|536.64|539.39|536.51|0
1649254870000|2022-04-06 14:21:10|540.59|537.71|541.55|538.67|541.55|538.67|540.59|537.71|0
1649254880000|2022-04-06 14:21:20|541.79|538.91|542.27|539.39|542.27|539.39|541.79|538.91|0
1649254890000|2022-04-06 14:21:30|542.51|539.63|542.51|539.63|542.51|539.63|542.51|539.63|0
1649254900000|2022-04-06 14:21:40|542.75|539.87|542.51|539.63|542.99|540.11|542.51|539.63|0
1649254910000|2022-04-06 14:21:50|542.27|539.39|541.43|538.55|542.27|539.39|541.31|538.43|0
1649254920000|2022-04-06 14:22:00|541.79|538.91|541.79|538.91|541.79|538.91|541.31|538.43|0
1649254930000|2022-04-06 14:22:10|541.55|538.67|541.31|538.43|541.55|538.67|541.31|538.43|0
1649254940000|2022-04-06 14:22:20|540.11|537.23|540.59|537.71|540.59|537.71|540.11|537.23|0
1649254950000|2022-04-06 14:22:30|540.83|537.95|540.11|537.23|541.07|538.19|540.11|537.23|0
1649254960000|2022-04-06 14:22:40|540.35|537.47|540.35|537.47|540.59|537.71|540.35|537.47|0
1649254970000|2022-04-06 14:22:50|540.59|537.71|540.11|537.23|540.71|537.83|540.11|537.23|0
1649254980000|2022-04-06 14:23:00|541.07|538.19|541.07|538.19|541.07|538.19|540.11|537.23|0
1649254990000|2022-04-06 14:23:10|541.31|538.43|541.31|538.43|541.55|538.67|541.31|538.43|0
1649255000000|2022-04-06 14:23:20|540.59|537.71|540.11|537.23|540.83|537.95|540.11|537.23|0
1649255010000|2022-04-06 14:23:30|540.35|537.47|540.11|537.23|540.35|537.47|540|537.12|0
1649255020000|2022-04-06 14:23:40|539.87|536.99|539.63|536.75|539.87|536.99|539.63|536.75|0
1649255030000|2022-04-06 14:23:50|539.39|536.51|538.91|536.03|539.39|536.51|538.91|536.03|0
1649255040000|2022-04-06 14:24:00|539.63|536.75|539.15|536.27|539.63|536.75|539.15|536.27|0
1649255050000|2022-04-06 14:24:10|538.91|536.03|539.63|536.75|539.63|536.75|538.91|536.03|0
1649255060000|2022-04-06 14:24:20|539.87|536.99|540.11|537.23|540.11|537.23|539.87|536.99|0
1649255070000|2022-04-06 14:24:30|539.87|536.99|540.35|537.47|540.35|537.47|539.87|536.99|0
1649255080000|2022-04-06 14:24:40|540.59|537.71|540.83|537.95|540.83|537.95|540.59|537.71|0
1649255090000|2022-04-06 14:24:50|540.59|537.71|540.11|537.23|540.59|537.71|540.11|537.23|0
1649255100000|2022-04-06 14:25:00|540.83|537.95|539.87|536.99|540.83|537.95|539.87|536.99|0
1649255110000|2022-04-06 14:25:10|540.35|537.47|541.31|538.43|541.31|538.43|540.35|537.47|0
1649255120000|2022-04-06 14:25:20|541.43|538.55|541.55|538.67|541.55|538.67|541.07|538.19|0
1649255130000|2022-04-06 14:25:30|542.03|539.15|542.27|539.39|542.27|539.39|541.79|538.91|0
1649255140000|2022-04-06 14:25:40|542.39|539.51|542.27|539.39|542.39|539.51|542.27|539.39|0
1649255150000|2022-04-06 14:25:50|542.03|539.15|542.03|539.15|542.27|539.39|542.03|539.15|0
1649255160000|2022-04-06 14:26:00|542.15|539.27|542.51|539.63|542.75|539.87|542.15|539.27|0
1649255170000|2022-04-06 14:26:10|542.27|539.39|542.03|539.15|542.27|539.39|541.55|538.67|0
1649255180000|2022-04-06 14:26:20|541.55|538.67|542.27|539.39|542.27|539.39|541.55|538.67|0
1649255190000|2022-04-06 14:26:30|542.51|539.63|542.99|540.11|542.99|540.11|542.51|539.63|0
1649255200000|2022-04-06 14:26:40|542.75|539.87|542.51|539.63|542.75|539.87|542.51|539.63|0
1649255210000|2022-04-06 14:26:50|542.27|539.39|542.27|539.39|542.51|539.63|542.27|539.39|0
1649255220000|2022-04-06 14:27:00|542.75|539.87|542.27|539.39|542.75|539.87|542.27|539.39|0
1649255230000|2022-04-06 14:27:10|541.55|538.67|541.07|538.19|541.55|538.67|540.83|537.95|0
1649255240000|2022-04-06 14:27:20|541.31|538.43|542.51|539.63|542.51|539.63|541.31|538.43|0
1649255250000|2022-04-06 14:27:30|542.75|539.87|542.99|540.11|542.99|540.11|542.51|539.63|0
1649255260000|2022-04-06 14:27:40|542.75|539.87|543.23|540.35|543.47|540.59|542.75|539.87|0
1649255270000|2022-04-06 14:27:50|542.99|540.11|543.47|540.59|543.47|540.59|542.99|540.11|0
1649255280000|2022-04-06 14:28:00|544.18|541.3|545.14|542.26|545.14|542.26|544.18|541.3|0
1649255290000|2022-04-06 14:28:10|545.62|542.74|545.86|542.98|545.86|542.98|545.38|542.5|0
1649255300000|2022-04-06 14:28:20|544.9|542.02|545.62|542.74|545.62|542.74|544.9|542.02|0
1649255310000|2022-04-06 14:28:30|545.86|542.98|545.38|542.5|545.86|542.98|545.38|542.5|0
1649255320000|2022-04-06 14:28:40|544.9|542.02|545.38|542.5|545.38|542.5|544.9|542.02|0
1649255330000|2022-04-06 14:28:50|545.86|542.98|545.62|542.74|546.1|543.22|545.62|542.74|0
1649255340000|2022-04-06 14:29:00|545.86|542.98|545.62|542.74|546.1|543.22|545.62|542.74|0
1649255350000|2022-04-06 14:29:10|545.86|542.98|546.1|543.22|546.34|543.46|545.86|542.98|0
1649255360000|2022-04-06 14:29:20|545.62|542.74|545.14|542.26|545.86|542.98|545.14|542.26|0
1649255370000|2022-04-06 14:29:30|545.38|542.5|545.62|542.74|545.62|542.74|545.38|542.5|0
1649255380000|2022-04-06 14:29:40|545.86|542.98|545.62|542.74|546.1|543.22|545.62|542.74|0
1649255390000|2022-04-06 14:29:50|545.86|542.98|546.58|543.7|546.58|543.7|545.86|542.98|0
1649255400000|2022-04-06 14:30:00|546.1|543.22|546.58|543.7|546.82|543.94|546.1|543.22|0
1649255410000|2022-04-06 14:30:10|546.82|543.94|546.34|543.46|546.82|543.94|546.34|543.46|0
1649255420000|2022-04-06 14:30:20|546.1|543.22|546.58|543.7|546.58|543.7|546.1|543.22|0
1649255430000|2022-04-06 14:30:30|546.34|543.46|545.86|542.98|546.34|543.46|545.38|542.5|0
1649255440000|2022-04-06 14:30:40|545.62|542.74|545.86|542.98|545.86|542.98|545.62|542.74|0
1649255450000|2022-04-06 14:30:50|546.1|543.22|545.38|542.5|546.1|543.22|545.14|542.26|0
1649255460000|2022-04-06 14:31:00|545.62|542.74|544.42|541.54|545.62|542.74|544.42|541.54|0
1649255470000|2022-04-06 14:31:10|544.9|542.02|544.9|542.02|544.9|542.02|544.9|542.02|0
1649255480000|2022-04-06 14:31:20|544.42|541.54|544.9|542.02|544.9|542.02|544.18|541.3|0
1649255490000|2022-04-06 14:31:30|545.38|542.5|545.14|542.26|545.62|542.74|545.14|542.26|0
1649255500000|2022-04-06 14:31:40|544.9|542.02|544.18|541.3|544.9|542.02|544.18|541.3|0
1649255510000|2022-04-06 14:31:50|543.7|540.82|545.14|542.26|545.14|542.26|543.7|540.82|0
1649255520000|2022-04-06 14:32:00|545.38|542.5|546.34|543.46|546.34|543.46|545.38|542.5|0
1649255530000|2022-04-06 14:32:10|546.58|543.7|547.06|544.18|547.06|544.18|546.58|543.7|0
1649255540000|2022-04-06 14:32:20|547.3|544.42|547.3|544.42|547.3|544.42|546.82|543.94|0
1649255550000|2022-04-06 14:32:30|547.54|544.66|547.06|544.18|547.54|544.66|547.06|544.18|0
1649255560000|2022-04-06 14:32:40|547.3|544.42|546.82|543.94|547.3|544.42|546.82|543.94|0
1649255570000|2022-04-06 14:32:50|547.06|544.18|546.34|543.46|547.3|544.42|546.34|543.46|0
1649255580000|2022-04-06 14:33:00|546.71|543.83|547.06|544.18|547.06|544.18|546.71|543.83|0
1649255590000|2022-04-06 14:33:10|547.3|544.42|547.54|544.66|547.91|545.03|547.3|544.42|0
1649255600000|2022-04-06 14:33:20|547.78|544.9|547.54|544.66|547.78|544.9|547.54|544.66|0
1649255610000|2022-04-06 14:33:30|547.3|544.42|547.78|544.9|548.02|545.14|547.3|544.42|0
1649255620000|2022-04-06 14:33:40|548.02|545.14|547.78|544.9|548.02|545.14|547.54|544.66|0
1649255630000|2022-04-06 14:33:50|547.3|544.42|547.54|544.66|547.54|544.66|547.3|544.42|0
1649255640000|2022-04-06 14:34:00|548.02|545.14|548.5|545.62|548.5|545.62|548.02|545.14|0
1649255650000|2022-04-06 14:34:10|548.74|545.86|548.5|545.62|548.74|545.86|548.26|545.38|0
1649255660000|2022-04-06 14:34:20|548.26|545.38|548.5|545.62|548.74|545.86|548.26|545.38|0
1649255670000|2022-04-06 14:34:30|548.26|545.38|548.5|545.62|548.74|545.86|548.26|545.38|0
1649255680000|2022-04-06 14:34:40|548.74|545.86|546.34|543.46|548.74|545.86|546.34|543.46|0
1649255690000|2022-04-06 14:34:50|546.58|543.7|546.34|543.46|547.3|544.42|546.34|543.46|0
1649255700000|2022-04-06 14:35:00|545.62|542.74|541.91|539.03|545.62|542.74|541.91|539.03|0
1649255710000|2022-04-06 14:35:10|542.75|539.87|542.98|540.1|543.46|540.58|542.75|539.87|0
1649255720000|2022-04-06 14:35:20|542.27|539.39|542.51|539.63|542.51|539.63|542.27|539.39|0
1649255730000|2022-04-06 14:35:30|542.98|540.1|544.55|541.67|544.55|541.67|542.98|540.1|0
1649255740000|2022-04-06 14:35:40|544.42|541.54|543.22|540.34|544.42|541.54|543.22|540.34|0
1649255750000|2022-04-06 14:35:50|542.98|540.1|542.98|540.1|542.98|540.1|542.98|540.1|0
1649255760000|2022-04-06 14:36:00|543.22|540.34|543.7|540.82|543.7|540.82|542.75|539.87|0
1649255770000|2022-04-06 14:36:10|543.35|540.47|542.75|539.87|543.59|540.71|542.75|539.87|0
1649255780000|2022-04-06 14:36:20|542.98|540.1|544.18|541.3|544.18|541.3|542.98|540.1|0
1649255790000|2022-04-06 14:36:30|545.62|542.74|545.99|543.11|545.99|543.11|545.62|542.74|0
1649255800000|2022-04-06 14:36:40|546.1|543.22|545.14|542.26|546.1|543.22|545.14|542.26|0
1649255810000|2022-04-06 14:36:50|544.9|542.02|544.66|541.78|545.14|542.26|544.66|541.78|0
1649255820000|2022-04-06 14:37:00|545.38|542.5|545.14|542.26|545.51|542.63|545.14|542.26|0
1649255830000|2022-04-06 14:37:10|545.38|542.5|544.9|542.02|545.38|542.5|544.9|542.02|0
1649255840000|2022-04-06 14:37:20|545.38|542.5|546.1|543.22|546.34|543.46|545.38|542.5|0
1649255850000|2022-04-06 14:37:30|545.86|542.98|544.9|542.02|545.86|542.98|544.9|542.02|0
1649255860000|2022-04-06 14:37:40|545.14|542.26|545.62|542.74|545.62|542.74|544.9|542.02|0
1649255870000|2022-04-06 14:37:50|544.79|541.91|544.66|541.78|544.79|541.91|544.18|541.3|0
1649255880000|2022-04-06 14:38:00|544.18|541.3|543.94|541.06|544.18|541.3|543.7|540.82|0
1649255890000|2022-04-06 14:38:10|543.7|540.82|543.22|540.34|544.18|541.3|543.22|540.34|0
1649255900000|2022-04-06 14:38:20|543.46|540.58|544.42|541.54|544.42|541.54|543.46|540.58|0
1649255910000|2022-04-06 14:38:30|544.55|541.67|545.14|542.26|545.38|542.5|544.55|541.67|0
1649255920000|2022-04-06 14:38:40|544.66|541.78|544.42|541.54|544.66|541.78|544.18|541.3|0
1649255930000|2022-04-06 14:38:50|544.18|541.3|542.98|540.1|544.18|541.3|542.74|539.86|0
1649255940000|2022-04-06 14:39:00|542.74|539.86|542.03|539.15|542.74|539.86|542.03|539.15|0
1649255950000|2022-04-06 14:39:10|541.91|539.03|542.03|539.15|542.03|539.15|541.79|538.91|0
1649255960000|2022-04-06 14:39:20|541.79|538.91|542.03|539.15|542.27|539.39|541.79|538.91|0
1649255970000|2022-04-06 14:39:30|542.39|539.51|541.79|538.91|542.39|539.51|541.79|538.91|0
1649255980000|2022-04-06 14:39:40|541.55|538.67|542.27|539.39|542.27|539.39|541.55|538.67|0
1649255990000|2022-04-06 14:39:50|542.74|539.86|541.55|538.67|542.98|540.1|541.55|538.67|0
1649256000000|2022-04-06 14:40:00|542.27|539.39|543.7|540.82|543.94|541.06|542.27|539.39|0
1649256010000|2022-04-06 14:40:10|544.07|541.19|544.42|541.54|544.42|541.54|543.7|540.82|0
1649256020000|2022-04-06 14:40:20|544.18|541.3|544.18|541.3|544.66|541.78|544.18|541.3|0
1649256030000|2022-04-06 14:40:30|543.94|541.06|544.18|541.3|544.18|541.3|543.94|541.06|0
1649256040000|2022-04-06 14:40:40|543.22|540.34|543.22|540.34|543.22|540.34|542.74|539.86|0
1649256050000|2022-04-06 14:40:50|543.46|540.58|543.22|540.34|543.46|540.58|543.22|540.34|0
1649256060000|2022-04-06 14:41:00|542.98|540.1|542.27|539.39|542.98|540.1|542.03|539.15|0
1649256070000|2022-04-06 14:41:10|542.03|539.15|541.07|538.19|542.03|539.15|540.83|537.95|0
1649256080000|2022-04-06 14:41:20|540.83|537.95|540.59|537.71|540.83|537.95|540.35|537.47|0
1649256090000|2022-04-06 14:41:30|541.07|538.19|541.55|538.67|541.55|538.67|541.07|538.19|0
1649256100000|2022-04-06 14:41:40|541.31|538.43|542.5|539.62|542.5|539.62|541.31|538.43|0
1649256110000|2022-04-06 14:41:50|542.87|539.99|542.98|540.1|542.98|540.1|542.74|539.86|0
1649256120000|2022-04-06 14:42:00|543.22|540.34|544.66|541.78|544.66|541.78|543.22|540.34|0
1649256130000|2022-04-06 14:42:10|544.42|541.54|544.66|541.78|544.9|542.02|544.42|541.54|0
1649256140000|2022-04-06 14:42:20|544.18|541.3|543.7|540.82|544.18|541.3|543.35|540.47|0
1649256150000|2022-04-06 14:42:30|543.46|540.58|542.74|539.86|543.46|540.58|542.74|539.86|0
1649256160000|2022-04-06 14:42:40|542.39|539.51|542.03|539.15|542.39|539.51|542.03|539.15|0
1649256170000|2022-04-06 14:42:50|541.31|538.43|541.19|538.31|541.31|538.43|540.59|537.71|0
1649256180000|2022-04-06 14:43:00|540.83|537.95|538.43|535.55|540.83|537.95|538.43|535.55|0
1649256190000|2022-04-06 14:43:10|539.15|536.27|540.35|537.47|540.35|537.47|539.15|536.27|0
1649256200000|2022-04-06 14:43:20|540.83|537.95|540.95|538.07|541.31|538.43|540.83|537.95|0
1649256210000|2022-04-06 14:43:30|540.59|537.71|540.59|537.71|540.83|537.95|540.35|537.47|0
1649256220000|2022-04-06 14:43:40|540.35|537.47|541.31|538.43|541.31|538.43|540.35|537.47|0
1649256230000|2022-04-06 14:43:50|540.83|537.95|540.23|537.35|541.07|538.19|540.23|537.35|0
1649256240000|2022-04-06 14:44:00|540.59|537.71|541.31|538.43|541.31|538.43|540.59|537.71|0
1649256250000|2022-04-06 14:44:10|540.83|537.95|541.31|538.43|541.55|538.67|540.83|537.95|0
1649256260000|2022-04-06 14:44:20|541.07|538.19|541.55|538.67|541.55|538.67|541.07|538.19|0
1649256270000|2022-04-06 14:44:30|541.07|538.19|541.31|538.43|541.31|538.43|540.59|537.71|0
1649256280000|2022-04-06 14:44:40|540.59|537.71|540.59|537.71|540.83|537.95|540.59|537.71|0
1649256290000|2022-04-06 14:44:50|540.83|537.95|541.07|538.19|541.07|538.19|540.83|537.95|0
1649256300000|2022-04-06 14:45:00|541.79|538.91|541.79|538.91|541.79|538.91|541.31|538.43|0
1649256310000|2022-04-06 14:45:10|542.5|539.62|542.02|539.14|542.5|539.62|542.02|539.14|0
1649256320000|2022-04-06 14:45:20|541.79|538.91|540.59|537.71|541.79|538.91|540.59|537.71|0
1649256330000|2022-04-06 14:45:30|540.83|537.95|541.55|538.67|541.55|538.67|540.83|537.95|0
1649256340000|2022-04-06 14:45:40|541.79|538.91|541.79|538.91|541.79|538.91|541.79|538.91|0
1649256350000|2022-04-06 14:45:50|541.31|538.43|541.07|538.19|541.55|538.67|541.07|538.19|0
1649256360000|2022-04-06 14:46:00|540.83|537.95|540.59|537.71|541.31|538.43|540.59|537.71|0
1649256370000|2022-04-06 14:46:10|540.83|537.95|541.31|538.43|541.31|538.43|540.83|537.95|0
1649256380000|2022-04-06 14:46:20|541.07|538.19|540.11|537.71|541.07|538.19|540.11|537.47|0
1649256390000|2022-04-06 14:46:30|540.35|537.95|539.39|536.99|540.35|537.95|538.67|536.27|0
1649256400000|2022-04-06 14:46:40|539.15|536.75|538.91|536.51|539.15|536.75|538.91|536.51|0
1649256410000|2022-04-06 14:46:50|538.43|536.03|538.91|536.51|538.91|536.51|538.43|536.03|0
1649256420000|2022-04-06 14:47:00|539.39|536.99|539.27|536.87|539.63|537.23|539.27|536.87|0
1649256430000|2022-04-06 14:47:10|538.91|536.51|540.35|537.95|540.35|537.95|538.91|536.51|0
1649256440000|2022-04-06 14:47:20|540.71|538.31|539.87|537.47|540.71|538.31|539.63|537.23|0
1649256450000|2022-04-06 14:47:30|540.11|537.71|539.87|537.47|540.11|537.71|539.63|537.23|0
1649256460000|2022-04-06 14:47:40|539.63|537.23|539.27|536.87|539.87|537.47|539.27|536.87|0
1649256470000|2022-04-06 14:47:50|539.39|536.99|539.63|537.23|539.87|537.47|539.39|536.99|0
1649256480000|2022-04-06 14:48:00|539.39|536.99|540.59|538.19|540.59|538.19|539.39|536.99|0
1649256490000|2022-04-06 14:48:10|540.83|538.43|541.07|538.67|541.07|538.67|540.83|538.43|0
1649256500000|2022-04-06 14:48:20|540.83|538.43|540.35|537.95|540.83|538.43|540.11|537.71|0
1649256510000|2022-04-06 14:48:30|540.11|537.71|540.11|537.71|540.11|537.71|539.87|537.47|0
1649256520000|2022-04-06 14:48:40|540.35|537.95|540.83|538.43|540.83|538.43|540.35|537.95|0
1649256530000|2022-04-06 14:48:50|540.59|538.19|541.07|538.67|541.07|538.67|540.59|538.19|0
1649256540000|2022-04-06 14:49:00|540.83|538.43|541.07|538.67|541.07|538.67|540.83|538.43|0
1649256550000|2022-04-06 14:49:10|540.47|538.07|540.59|538.19|540.83|538.43|540.47|538.07|0
1649256560000|2022-04-06 14:49:20|540.35|537.95|539.39|536.99|540.35|537.95|539.39|536.99|0
1649256570000|2022-04-06 14:49:30|539.15|536.75|539.15|536.75|539.15|536.75|538.91|536.51|0
1649256580000|2022-04-06 14:49:40|538.73|536.33|538.73|536.33|538.73|536.33|538.73|536.33|0
1649256590000|2022-04-06 14:49:50|538.39|535.99|538.29|535.89|538.63|536.23|538.05|535.65|0
1649256600000|2022-04-06 14:50:00|538.77|536.37|537.94|535.54|538.77|536.37|537.94|535.54|0
1649256610000|2022-04-06 14:50:10|538.18|535.78|538.42|536.02|538.42|536.02|537.7|535.3|0
1649256620000|2022-04-06 14:50:20|538.66|536.26|537.94|535.54|538.66|536.26|537.94|535.54|0
1649256630000|2022-04-06 14:50:30|538.9|536.5|539.51|537.11|539.51|537.11|538.9|536.5|0
1649256640000|2022-04-06 14:50:40|540.1|537.7|540.35|537.95|540.35|537.95|540.1|537.7|0
1649256650000|2022-04-06 14:50:50|540.83|538.43|540.83|538.43|540.83|538.43|540.59|538.19|0
1649256660000|2022-04-06 14:51:00|540.59|538.19|540.83|538.43|540.83|538.43|540.47|538.07|0
1649256670000|2022-04-06 14:51:10|540.59|538.19|540.47|538.07|540.59|538.19|540.35|537.95|0
1649256680000|2022-04-06 14:51:20|540.83|538.43|541.07|538.67|541.07|538.67|540.83|538.43|0
1649256690000|2022-04-06 14:51:30|540.83|538.43|541.07|538.67|541.07|538.67|540.83|538.43|0
1649256700000|2022-04-06 14:51:40|539.62|537.22|540.1|537.7|540.1|537.7|539.62|537.22|0
1649256710000|2022-04-06 14:51:50|540.35|537.95|540.59|538.19|540.71|538.31|540.1|537.7|0
1649256720000|2022-04-06 14:52:00|540.1|537.7|540.83|538.43|540.83|538.43|540.1|537.7|0
1649256730000|2022-04-06 14:52:10|541.07|538.67|542.75|540.35|542.75|540.35|541.07|538.67|0
1649256740000|2022-04-06 14:52:20|542.99|540.59|542.03|539.63|542.99|540.59|542.03|539.63|0
1649256750000|2022-04-06 14:52:30|542.27|539.87|542.27|539.87|542.75|540.35|542.27|539.87|0
1649256760000|2022-04-06 14:52:40|542.03|539.63|542.51|540.11|542.51|540.11|541.79|539.39|0
1649256770000|2022-04-06 14:52:50|542.75|540.35|542.51|540.11|542.75|540.35|542.51|540.11|0
1649256780000|2022-04-06 14:53:00|543.23|540.83|543.84|541.44|543.84|541.44|543.23|540.83|0
1649256790000|2022-04-06 14:53:10|543.95|541.55|544.19|541.79|544.19|541.79|543.71|541.31|0
1649256800000|2022-04-06 14:53:20|544.43|542.03|544.19|541.79|544.43|542.03|544.19|541.79|0
1649256810000|2022-04-06 14:53:30|544.43|542.03|544.43|542.03|544.67|542.27|544.43|542.03|0
1649256820000|2022-04-06 14:53:40|543.71|541.31|543.47|541.07|543.71|541.31|543.47|541.07|0
1649256830000|2022-04-06 14:53:50|543.23|540.83|543.47|541.07|543.47|541.07|543.23|540.83|0
1649256840000|2022-04-06 14:54:00|543.71|541.31|544.19|541.79|544.19|541.79|543.47|541.07|0
1649256850000|2022-04-06 14:54:10|544.43|542.03|543.23|540.83|544.43|542.03|543.23|540.83|0
1649256860000|2022-04-06 14:54:20|542.75|540.35|542.27|539.87|542.75|540.35|542.27|539.87|0
1649256870000|2022-04-06 14:54:30|542.51|540.11|542.63|540.23|542.63|540.23|542.27|539.87|0
1649256880000|2022-04-06 14:54:40|542.75|540.35|542.75|540.35|542.99|540.59|542.75|540.35|0
1649256890000|2022-04-06 14:54:50|543.47|541.07|543.95|541.55|544.08|541.68|543.47|541.07|0
1649256900000|2022-04-06 14:55:00|543.84|541.44|543.71|541.31|544.19|541.79|543.23|540.83|0
1649256910000|2022-04-06 14:55:10|543.23|540.83|542.99|540.59|543.47|541.07|542.99|540.59|0
1649256920000|2022-04-06 14:55:20|542.75|540.35|542.03|539.63|542.75|540.35|541.79|539.39|0
1649256930000|2022-04-06 14:55:30|541.55|539.15|542.51|540.11|542.51|540.11|541.55|539.15|0
1649256940000|2022-04-06 14:55:40|542.39|539.99|542.75|540.35|542.75|540.35|542.27|539.87|0
1649256950000|2022-04-06 14:55:50|543.23|540.83|542.27|539.87|543.23|540.83|542.27|539.87|0
1649256960000|2022-04-06 14:56:00|542.03|539.63|543.23|540.83|543.23|540.83|542.03|539.63|0
1649256970000|2022-04-06 14:56:10|543.47|541.07|543.6|541.2|543.6|541.2|543.47|541.07|0
1649256980000|2022-04-06 14:56:20|544.19|541.79|544.67|542.27|544.67|542.27|544.19|541.79|0
1649256990000|2022-04-06 14:56:30|543.95|541.55|543.71|541.31|543.95|541.55|543.71|541.31|0
1649257000000|2022-04-06 14:56:40|543.95|541.55|543.47|541.07|543.95|541.55|543.47|541.07|0
1649257010000|2022-04-06 14:56:50|543.95|541.55|543.23|540.83|543.95|541.55|542.75|540.35|0
1649257020000|2022-04-06 14:57:00|543.47|541.07|543.84|541.44|543.95|541.55|543.47|541.07|0
1649257030000|2022-04-06 14:57:10|543.47|541.07|543.95|541.55|543.95|541.55|543.23|540.83|0
1649257040000|2022-04-06 14:57:20|543.71|541.31|544.19|541.79|544.19|541.79|543.71|541.31|0
1649257050000|2022-04-06 14:57:30|543.71|541.31|543.95|541.55|543.95|541.55|543.71|541.31|0
1649257060000|2022-04-06 14:57:40|544.19|541.79|544.43|542.03|544.43|542.03|544.19|541.79|0
1649257070000|2022-04-06 14:57:50|544.67|542.27|544.91|542.51|544.91|542.51|544.67|542.27|0
1649257080000|2022-04-06 14:58:00|543.95|541.55|543.95|541.55|544.19|541.79|543.95|541.55|0
1649257090000|2022-04-06 14:58:10|544.19|541.79|543.95|541.55|544.19|541.79|543.71|541.31|0
1649257100000|2022-04-06 14:58:20|543.71|541.31|544.32|541.92|544.32|541.92|543.47|541.07|0
1649257110000|2022-04-06 14:58:30|544.19|541.79|544.67|542.27|544.67|542.27|544.19|541.79|0
1649257120000|2022-04-06 14:58:40|545.04|542.64|544.67|542.27|545.04|542.64|544.67|542.27|0
1649257130000|2022-04-06 14:58:50|544.43|542.03|543.95|541.55|544.43|542.03|543.71|541.31|0
1649257140000|2022-04-06 14:59:00|544.43|542.03|544.19|541.79|544.43|542.03|544.19|541.79|0
1649257150000|2022-04-06 14:59:10|544.43|542.03|544.43|542.03|544.43|542.03|544.19|541.79|0
1649257160000|2022-04-06 14:59:20|544.19|541.79|544.91|542.51|544.91|542.51|544.19|541.79|0
1649257170000|2022-04-06 14:59:30|545.15|542.75|544.91|542.51|545.4|543|544.91|542.51|0
1649257180000|2022-04-06 14:59:40|545.39|542.99|545.64|543.24|545.64|543.24|545.39|542.99|0
1649257190000|2022-04-06 14:59:50|545.88|543.48|545.88|543.48|545.88|543.48|545.64|543.24|0
1649257200000|2022-04-06 15:00:00|546.36|543.96|546.36|543.96|546.6|544.2|546.36|543.96|0
1649257210000|2022-04-06 15:00:10|545.88|543.48|544.91|542.51|545.88|543.48|544.91|542.51|0
1649257220000|2022-04-06 15:00:20|545.15|542.75|545.15|542.75|545.15|542.75|544.67|542.27|0
1649257230000|2022-04-06 15:00:30|545.64|543.24|545.15|542.75|545.64|543.24|544.67|542.27|0
1649257240000|2022-04-06 15:00:40|545.64|543.24|545.88|543.48|545.88|543.48|545.64|543.24|0
1649257250000|2022-04-06 15:00:50|546.12|543.72|546.36|543.96|546.36|543.96|546.12|543.72|0
1649257260000|2022-04-06 15:01:00|546.12|543.72|546.36|543.96|546.36|543.96|546.12|543.72|0
1649257270000|2022-04-06 15:01:10|546.12|543.72|546.12|543.72|546.12|543.72|546.12|543.72|0
1649257280000|2022-04-06 15:01:20|545.88|543.48|546.12|543.72|546.12|543.72|545.88|543.48|0
1649257290000|2022-04-06 15:01:30|546|543.6|545.88|543.48|546.12|543.72|545.88|543.48|0
1649257300000|2022-04-06 15:01:40|546.12|543.72|546.36|543.96|546.36|543.96|546.12|543.72|0
1649257310000|2022-04-06 15:01:50|546.6|544.2|546.36|543.96|546.6|544.2|546.12|543.72|0
1649257320000|2022-04-06 15:02:00|546.12|543.72|546.36|543.96|546.36|543.96|545.88|543.48|0
1649257330000|2022-04-06 15:02:10|546.6|544.2|546.84|544.44|546.84|544.44|546.36|543.96|0
1649257340000|2022-04-06 15:02:20|546.36|543.96|546.48|544.08|546.48|544.08|546.24|543.84|0
1649257350000|2022-04-06 15:02:30|545.88|543.48|546.12|543.72|546.12|543.72|545.88|543.48|0
1649257360000|2022-04-06 15:02:40|545.88|543.48|544.43|542.03|545.88|543.48|544.43|542.03|0
1649257370000|2022-04-06 15:02:50|544.19|541.79|543.71|541.31|544.19|541.79|543.71|541.31|0
1649257380000|2022-04-06 15:03:00|543.23|540.83|542.27|539.87|543.23|540.83|542.27|539.87|0
1649257390000|2022-04-06 15:03:10|542.51|540.11|543.71|541.31|543.71|541.31|542.51|540.11|0
1649257400000|2022-04-06 15:03:20|543.84|541.44|544.91|542.51|544.91|542.51|543.84|541.44|0
1649257410000|2022-04-06 15:03:30|545.15|542.75|545.15|542.75|545.64|543.24|545.15|542.75|0
1649257420000|2022-04-06 15:03:40|545.39|542.99|545.39|542.99|545.39|542.99|545.39|542.99|0
1649257430000|2022-04-06 15:03:50|545.64|543.24|546|543.6|546|543.6|545.39|542.99|0
1649257440000|2022-04-06 15:04:00|545.88|543.48|546.12|543.72|546.12|543.72|545.88|543.48|0
1649257450000|2022-04-06 15:04:10|545.39|542.99|544.19|541.79|545.76|543.36|544.19|541.79|0
1649257460000|2022-04-06 15:04:20|544.67|542.27|543.47|541.07|544.67|542.27|543.47|541.07|0
1649257470000|2022-04-06 15:04:30|543.23|540.83|542.03|539.63|543.23|540.83|542.03|539.63|0
1649257480000|2022-04-06 15:04:40|542.75|540.35|542.51|540.11|542.99|540.59|542.51|540.11|0
1649257490000|2022-04-06 15:04:50|542.27|539.87|541.31|538.91|542.27|539.87|541.31|538.91|0
1649257500000|2022-04-06 15:05:00|541.55|539.15|541.31|538.91|541.55|539.15|541.06|538.66|0
1649257510000|2022-04-06 15:05:10|541.06|538.66|541.55|539.15|541.55|539.15|540.82|538.42|0
1649257520000|2022-04-06 15:05:20|542.03|539.63|542.63|540.23|542.63|540.23|541.79|539.39|0
1649257530000|2022-04-06 15:05:30|542.75|540.35|542.75|540.35|543.23|540.83|542.75|540.35|0
1649257540000|2022-04-06 15:05:40|542.99|540.59|542.99|540.59|542.99|540.59|542.75|540.35|0
1649257550000|2022-04-06 15:05:50|543.23|540.83|543.23|540.83|543.23|540.83|542.75|540.35|0
1649257560000|2022-04-06 15:06:00|543.71|541.31|543.71|541.31|543.95|541.55|543.47|541.07|0
1649257570000|2022-04-06 15:06:10|543.47|541.07|543.95|541.55|543.95|541.55|543.23|540.83|0
1649257580000|2022-04-06 15:06:20|543.71|541.31|542.03|539.63|543.71|541.31|542.03|539.63|0
1649257590000|2022-04-06 15:06:30|542.27|539.87|542.87|540.47|542.87|540.47|542.27|539.87|0
1649257600000|2022-04-06 15:06:40|542.75|540.35|543.35|540.95|543.35|540.95|542.75|540.35|0
1649257610000|2022-04-06 15:06:50|542.99|540.59|542.75|540.35|542.99|540.59|542.51|540.11|0
1649257620000|2022-04-06 15:07:00|542.51|540.11|543.23|540.83|543.23|540.83|542.51|540.11|0
1649257630000|2022-04-06 15:07:10|542.51|540.11|543.47|541.07|543.47|541.07|542.51|540.11|0
1649257640000|2022-04-06 15:07:20|543.23|540.83|543.71|541.31|543.71|541.31|543.11|540.71|0
1649257650000|2022-04-06 15:07:30|543.95|541.55|544.8|542.4|544.8|542.4|543.95|541.55|0
1649257660000|2022-04-06 15:07:40|544.91|542.51|545.04|542.64|545.15|542.75|544.91|542.51|0
1649257670000|2022-04-06 15:07:50|545.15|542.75|545.15|542.75|545.39|542.99|545.15|542.75|0
1649257680000|2022-04-06 15:08:00|545.39|542.99|545.39|542.99|545.39|542.99|545.15|542.75|0
1649257690000|2022-04-06 15:08:10|545.63|543.23|545.63|543.23|545.76|543.36|545.63|543.23|0
1649257700000|2022-04-06 15:08:20|545.88|543.48|545.39|542.99|545.88|543.48|545.39|542.99|0
1649257710000|2022-04-06 15:08:30|545.63|543.23|545.15|542.75|545.63|543.23|545.15|542.75|0
1649257720000|2022-04-06 15:08:40|544.91|542.51|545.39|542.99|545.39|542.99|544.91|542.51|0
1649257730000|2022-04-06 15:08:50|545.88|543.48|545.39|542.99|545.88|543.48|545.39|542.99|0
1649257740000|2022-04-06 15:09:00|545.63|543.23|545.88|543.48|545.88|543.48|545.63|543.23|0
1649257750000|2022-04-06 15:09:10|546.12|543.72|545.63|543.23|546.12|543.72|545.63|543.23|0
1649257760000|2022-04-06 15:09:20|546|543.6|546.12|543.72|546.12|543.72|545.88|543.48|0
1649257770000|2022-04-06 15:09:30|546.36|543.96|547.32|544.92|547.32|544.92|546.12|543.72|0
1649257780000|2022-04-06 15:09:40|547.08|544.68|547.56|545.16|547.8|545.4|547.08|544.68|0
1649257790000|2022-04-06 15:09:50|547.8|545.4|546.84|544.44|547.8|545.4|546.84|544.44|0
1649257800000|2022-04-06 15:10:00|547.32|544.92|546.84|544.44|547.45|545.05|546.84|544.44|0
1649257810000|2022-04-06 15:10:10|546.36|543.96|545.88|543.48|546.36|543.96|545.88|543.48|0
1649257820000|2022-04-06 15:10:20|546|543.6|545.63|543.23|546.6|544.2|545.63|543.23|0
1649257830000|2022-04-06 15:10:30|544.91|542.51|546.36|543.96|546.36|543.96|544.91|542.51|0
1649257840000|2022-04-06 15:10:40|546.12|543.72|546.6|544.2|546.6|544.2|546.12|543.72|0
1649257850000|2022-04-06 15:10:50|546.84|544.44|547.32|544.92|547.32|544.92|546.84|544.44|0
1649257860000|2022-04-06 15:11:00|547.56|545.16|547.32|544.92|547.56|545.16|547.32|544.92|0
1649257870000|2022-04-06 15:11:10|546.6|544.2|546.6|544.2|546.84|544.44|546.6|544.2|0
1649257880000|2022-04-06 15:11:20|546.12|543.72|546.12|543.72|546.36|543.96|546.12|543.72|0
1649257890000|2022-04-06 15:11:30|546.6|544.2|546.6|544.2|546.84|544.44|546.6|544.2|0
1649257900000|2022-04-06 15:11:40|546.84|544.44|547.32|544.92|547.32|544.92|546.84|544.44|0
1649257910000|2022-04-06 15:11:50|546.6|544.2|546.6|544.2|547.08|544.68|546.6|544.2|0
1649257920000|2022-04-06 15:12:00|546.12|543.72|545.88|543.48|546.12|543.72|545.88|543.48|0
1649257930000|2022-04-06 15:12:10|545.63|543.23|545.88|543.48|545.88|543.48|545.39|542.99|0
1649257940000|2022-04-06 15:12:20|546.12|543.72|546.6|544.2|546.6|544.2|546.12|543.72|0
1649257950000|2022-04-06 15:12:30|547.08|544.68|547.56|545.16|547.56|545.16|546.96|544.56|0
1649257960000|2022-04-06 15:12:40|546.96|544.56|547.32|544.92|547.45|545.05|546.96|544.56|0
1649257970000|2022-04-06 15:12:50|546.84|544.44|546.84|544.44|547.08|544.68|546.84|544.44|0
1649257980000|2022-04-06 15:13:00|547.08|544.68|547.08|544.68|547.56|545.16|547.08|544.68|0
1649257990000|2022-04-06 15:13:10|546.84|544.44|546.36|543.96|546.84|544.44|545.87|543.47|0
1649258000000|2022-04-06 15:13:20|546.6|544.2|546.84|544.44|547.08|544.68|546.6|544.2|0
1649258010000|2022-04-06 15:13:30|546.72|544.32|546.36|543.96|546.72|544.32|546.36|543.96|0
1649258020000|2022-04-06 15:13:40|546.48|544.08|546.6|544.2|546.84|544.44|546.48|544.08|0
1649258030000|2022-04-06 15:13:50|546.84|544.44|546.6|544.2|546.84|544.44|546.6|544.2|0
1649258040000|2022-04-06 15:14:00|546.36|543.96|547.08|544.68|547.08|544.68|546.36|543.96|0
1649258050000|2022-04-06 15:14:10|546.84|544.44|546.36|543.96|546.84|544.44|546.36|543.96|0
1649258060000|2022-04-06 15:14:20|546.6|544.2|546.12|543.72|546.6|544.2|546.12|543.72|0
1649258070000|2022-04-06 15:14:30|545.87|543.47|545.63|543.23|545.87|543.47|545.63|543.23|0
1649258080000|2022-04-06 15:14:40|545.52|543.12|546.12|543.72|546.12|543.72|545.39|542.99|0
1649258090000|2022-04-06 15:14:50|546.36|543.96|546.6|544.2|546.6|544.2|546.12|543.72|0
1649258100000|2022-04-06 15:15:00|545.87|543.47|545.63|543.23|546.36|543.96|545.63|543.23|0
1649258110000|2022-04-06 15:15:10|545.39|542.99|544.91|542.51|545.39|542.99|544.67|542.27|0
1649258120000|2022-04-06 15:15:20|545.15|542.75|545.39|542.99|545.39|542.99|545.15|542.75|0
1649258130000|2022-04-06 15:15:30|545.63|543.23|545.15|542.75|545.87|543.47|545.15|542.75|0
1649258140000|2022-04-06 15:15:40|544.91|542.51|544.67|542.27|544.91|542.51|544.67|542.27|0
1649258150000|2022-04-06 15:15:50|544.91|542.51|545.39|542.99|545.39|542.99|544.91|542.51|0
1649258160000|2022-04-06 15:16:00|545.63|543.23|544.67|542.27|545.63|543.23|544.67|542.27|0
1649258170000|2022-04-06 15:16:10|544.91|542.51|545.28|542.88|545.39|542.99|544.91|542.51|0
1649258180000|2022-04-06 15:16:20|545.39|542.99|545.63|543.23|545.87|543.47|545.39|542.99|0
1649258190000|2022-04-06 15:16:30|546.12|543.72|546.6|544.2|546.6|544.2|546.12|543.72|0
1649258200000|2022-04-06 15:16:40|546.36|543.96|546.36|543.96|546.36|543.96|546.36|543.96|0
1649258210000|2022-04-06 15:16:50|546.84|544.44|546.36|543.96|546.84|544.44|546.36|543.96|0
1649258220000|2022-04-06 15:17:00|546.12|543.72|546.6|544.2|546.84|544.44|546.12|543.72|0
1649258230000|2022-04-06 15:17:10|546.84|544.44|546.84|544.44|547.08|544.68|546.84|544.44|0
1649258240000|2022-04-06 15:17:20|546.96|544.56|547.08|544.68|547.08|544.68|546.96|544.56|0
1649258250000|2022-04-06 15:17:30|546.84|544.44|546.6|544.2|546.84|544.44|546.36|543.96|0
1649258260000|2022-04-06 15:17:40|546.84|544.44|545.63|543.23|546.84|544.44|545.63|543.23|0
1649258270000|2022-04-06 15:17:50|545.39|542.99|544.91|542.51|545.39|542.99|544.91|542.51|0
1649258280000|2022-04-06 15:18:00|545.87|543.47|545.52|543.12|546.36|543.96|545.52|543.12|0
1649258290000|2022-04-06 15:18:10|545.39|542.99|545.87|543.47|545.87|543.47|545.39|542.99|0
1649258300000|2022-04-06 15:18:20|546.12|543.72|545.87|543.47|546.36|543.96|545.87|543.47|0
1649258310000|2022-04-06 15:18:30|546.12|543.72|546.36|543.96|546.36|543.96|545.87|543.47|0
1649258320000|2022-04-06 15:18:40|546.6|544.2|547.32|544.92|547.32|544.92|546.6|544.2|0
1649258330000|2022-04-06 15:18:50|547.56|545.16|547.56|545.16|547.8|545.4|547.32|544.92|0
1649258340000|2022-04-06 15:19:00|547.8|545.4|547.8|545.4|548.28|545.88|547.8|545.4|0
1649258350000|2022-04-06 15:19:10|547.32|544.92|547.44|545.04|547.44|545.04|547.32|544.92|0
1649258360000|2022-04-06 15:19:20|548.04|545.64|548.28|545.88|548.28|545.88|548.04|545.64|0
1649258370000|2022-04-06 15:19:30|548.76|546.36|547.56|545.16|549.01|546.61|547.56|545.16|0
1649258380000|2022-04-06 15:19:40|548.04|545.64|547.8|545.4|548.28|545.88|547.56|545.16|0
1649258390000|2022-04-06 15:19:50|547.56|545.16|547.8|545.4|547.8|545.4|547.56|545.16|0
1649258400000|2022-04-06 15:20:00|548.04|545.64|547.44|545.04|548.04|545.64|547.32|544.92|0
1649258410000|2022-04-06 15:20:10|547.56|545.16|547.8|545.4|547.8|545.4|547.56|545.16|0
1649258420000|2022-04-06 15:20:20|547.32|544.92|546.84|544.44|547.32|544.92|546.6|544.2|0
1649258430000|2022-04-06 15:20:30|546.6|544.2|546.36|543.96|546.6|544.2|546.36|543.96|0
1649258440000|2022-04-06 15:20:40|546.48|544.08|545.87|543.47|546.48|544.08|545.87|543.47|0
1649258450000|2022-04-06 15:20:50|545.63|543.23|545.87|543.47|545.87|543.47|545.63|543.23|0
1649258460000|2022-04-06 15:21:00|546.44|544.04|546.68|544.28|546.68|544.28|546.2|543.8|0
1649258470000|2022-04-06 15:21:10|546.44|544.04|546.44|544.04|546.44|544.04|546.2|543.8|0
1649258480000|2022-04-06 15:21:20|546.68|544.28|546.44|544.04|546.68|544.28|546.44|544.04|0
1649258490000|2022-04-06 15:21:30|545.96|543.56|545.75|543.35|545.96|543.56|545.62|543.22|0
1649258500000|2022-04-06 15:21:40|545.86|543.46|546.1|543.7|546.58|544.18|545.86|543.46|0
1649258510000|2022-04-06 15:21:50|546.58|544.18|546.34|543.94|546.58|544.18|545.86|543.46|0
1649258520000|2022-04-06 15:22:00|546.23|543.83|545.62|543.22|546.23|543.83|545.62|543.22|0
1649258530000|2022-04-06 15:22:10|545.14|542.74|545.86|543.46|545.86|543.46|545.14|542.74|0
1649258540000|2022-04-06 15:22:20|545.38|542.98|545.14|542.74|545.38|542.98|545.14|542.74|0
1649258550000|2022-04-06 15:22:30|545.03|542.63|544.42|542.02|545.14|542.74|544.42|542.02|0
1649258560000|2022-04-06 15:22:40|544.66|542.26|543.94|541.54|544.66|542.26|543.94|541.54|0
1649258570000|2022-04-06 15:22:50|543.22|540.82|542.14|539.74|543.22|540.82|542.14|539.74|0
1649258580000|2022-04-06 15:23:00|542.38|539.98|540.82|538.42|542.38|539.98|540.82|538.42|0
1649258590000|2022-04-06 15:23:10|540.34|537.94|541.06|538.66|541.3|538.9|540.34|537.94|0
1649258600000|2022-04-06 15:23:20|540.82|538.42|540.34|537.94|540.82|538.42|540.1|537.7|0
1649258610000|2022-04-06 15:23:30|540.1|537.7|539.62|537.22|540.1|537.7|539.38|536.98|0
1649258620000|2022-04-06 15:23:40|539.38|536.98|539.86|537.46|539.86|537.46|539.38|536.98|0
1649258630000|2022-04-06 15:23:50|540.1|537.7|540.34|537.94|540.34|537.94|540.1|537.7|0
1649258640000|2022-04-06 15:24:00|541.06|538.66|540.82|538.42|541.06|538.66|540.82|538.42|0
1649258650000|2022-04-06 15:24:10|541.06|538.66|541.06|538.66|541.54|539.14|541.06|538.66|0
1649258660000|2022-04-06 15:24:20|541.18|538.78|541.54|539.14|541.54|539.14|541.18|538.78|0
1649258670000|2022-04-06 15:24:30|541.78|539.38|542.26|539.86|542.26|539.86|541.78|539.38|0
1649258680000|2022-04-06 15:24:40|542.5|540.1|542.5|540.1|542.5|540.1|542.26|539.86|0
1649258690000|2022-04-06 15:24:50|542.74|540.34|542.98|540.58|543.22|540.82|542.74|540.34|0
1649258700000|2022-04-06 15:25:00|543.22|540.82|542.98|540.58|543.22|540.82|542.98|540.58|0
1649258710000|2022-04-06 15:25:10|543.22|540.82|543.46|541.06|543.46|541.06|543.22|540.82|0
1649258720000|2022-04-06 15:25:20|543.22|540.82|542.98|540.58|543.22|540.82|542.74|540.34|0
1649258730000|2022-04-06 15:25:30|543.22|540.82|543.94|541.54|543.94|541.54|543.22|540.82|0
1649258740000|2022-04-06 15:25:40|544.18|541.78|544.9|542.5|545.38|542.98|544.18|541.78|0
1649258750000|2022-04-06 15:25:50|544.78|542.38|544.42|542.02|544.9|542.5|544.42|542.02|0
1649258760000|2022-04-06 15:26:00|543.7|541.3|544.42|542.02|544.66|542.26|543.7|541.3|0
1649258770000|2022-04-06 15:26:10|544.9|542.5|544.66|542.26|544.9|542.5|544.66|542.26|0
1649258780000|2022-04-06 15:26:20|544.42|542.02|543.7|541.3|544.42|542.02|543.7|541.3|0
1649258790000|2022-04-06 15:26:30|543.46|541.06|542.98|540.58|543.46|541.06|542.74|540.34|0
1649258800000|2022-04-06 15:26:40|542.74|540.34|542.5|540.1|542.74|540.34|542.5|540.1|0
1649258810000|2022-04-06 15:26:50|541.78|539.38|542.02|539.62|542.14|539.74|541.78|539.38|0
1649258820000|2022-04-06 15:27:00|541.54|539.14|541.54|539.14|541.54|539.14|541.54|539.14|0
1649258830000|2022-04-06 15:27:10|541.78|539.38|542.02|539.62|542.26|539.86|541.78|539.38|0
1649258840000|2022-04-06 15:27:20|541.54|539.14|541.54|539.14|542.02|539.62|541.54|539.14|0
1649258850000|2022-04-06 15:27:30|541.3|538.9|541.54|539.14|541.54|539.14|541.3|538.9|0
1649258860000|2022-04-06 15:27:40|541.3|538.9|541.54|539.14|541.54|539.14|541.3|538.9|0
1649258870000|2022-04-06 15:27:50|542.02|539.62|542.26|539.86|542.26|539.86|542.02|539.62|0
1649258880000|2022-04-06 15:28:00|542.74|540.34|542.5|540.1|542.74|540.34|542.5|540.1|0
1649258890000|2022-04-06 15:28:10|542.74|540.34|542.74|540.34|542.98|540.58|542.74|540.34|0
1649258900000|2022-04-06 15:28:20|543.22|540.82|543.1|540.7|543.22|540.82|542.98|540.58|0
1649258910000|2022-04-06 15:28:30|542.02|539.62|542.74|540.34|542.74|540.34|542.02|539.62|0
1649258920000|2022-04-06 15:28:40|543.22|540.82|543.46|541.06|543.46|541.06|543.22|540.82|0
1649258930000|2022-04-06 15:28:50|543.22|540.82|543.22|540.82|543.22|540.82|542.5|540.1|0
1649258940000|2022-04-06 15:29:00|542.98|540.58|543.34|540.94|543.34|540.94|542.98|540.58|0
1649258950000|2022-04-06 15:29:10|542.98|540.58|542.5|540.1|542.98|540.58|542.5|540.1|0
1649258960000|2022-04-06 15:29:20|542.26|539.86|542.5|540.1|542.5|540.1|542.26|539.86|0
1649258970000|2022-04-06 15:29:30|542.98|540.58|542.74|540.34|542.98|540.58|542.74|540.34|0
1649258980000|2022-04-06 15:29:40|542.5|540.1|541.3|538.9|542.74|540.34|541.3|538.9|0
1649258990000|2022-04-06 15:29:50|541.78|539.38|542.02|539.62|542.26|539.86|541.78|539.38|0
1649259000000|2022-04-06 15:30:00|541.3|538.9|542.5|540.1|542.5|540.1|541.3|538.9|0
1649259010000|2022-04-06 15:30:10|542.26|539.86|542.02|539.62|542.26|539.86|542.02|539.62|0
1649259020000|2022-04-06 15:30:20|541.3|538.9|542.02|539.62|542.26|539.86|541.3|538.9|0
1649259030000|2022-04-06 15:30:30|541.3|538.9|541.78|539.38|541.78|539.38|541.3|538.9|0
1649259040000|2022-04-06 15:30:40|541.54|539.14|540.82|538.42|541.54|539.14|540.82|538.42|0
1649259050000|2022-04-06 15:30:50|541.06|538.66|540.58|538.18|541.06|538.66|540.58|538.18|0
1649259060000|2022-04-06 15:31:00|540.82|538.42|540.82|538.42|540.82|538.42|540.58|538.18|0
1649259070000|2022-04-06 15:31:10|541.3|538.9|541.54|539.14|541.54|539.14|541.06|538.66|0
1649259080000|2022-04-06 15:31:20|541.78|539.38|542.5|540.1|542.5|540.1|541.66|539.26|0
1649259090000|2022-04-06 15:31:30|542.98|540.58|543.94|541.54|543.94|541.54|542.98|540.58|0
1649259100000|2022-04-06 15:31:40|543.7|541.3|543.46|541.06|543.7|541.3|543.46|541.06|0
1649259110000|2022-04-06 15:31:50|543.7|541.3|543.22|540.82|543.94|541.54|543.22|540.82|0
1649259120000|2022-04-06 15:32:00|543.1|540.7|544.06|541.66|544.06|541.66|543.1|540.7|0
1649259130000|2022-04-06 15:32:10|543.94|541.54|544.66|542.26|544.66|542.26|543.94|541.54|0
1649259140000|2022-04-06 15:32:20|544.9|542.5|544.66|542.26|544.9|542.5|544.66|542.26|0
1649259150000|2022-04-06 15:32:30|544.9|542.5|545.26|542.86|545.26|542.86|544.9|542.5|0
1649259160000|2022-04-06 15:32:40|545.38|542.98|546.34|543.94|546.34|543.94|545.14|542.74|0
1649259170000|2022-04-06 15:32:50|546.58|544.18|546.34|543.94|546.58|544.18|545.86|543.46|0
1649259180000|2022-04-06 15:33:00|546.1|543.7|546.1|543.7|546.58|544.18|546.1|543.7|0
1649259190000|2022-04-06 15:33:10|545.62|543.22|545.14|542.74|545.62|543.22|545.14|542.74|0
1649259200000|2022-04-06 15:33:20|545.38|542.98|546.1|543.7|546.1|543.7|545.14|542.74|0
1649259210000|2022-04-06 15:33:30|546.23|543.83|546.1|543.7|546.23|543.83|546.1|543.7|0
1649259220000|2022-04-06 15:33:40|545.62|543.22|546.1|543.7|546.1|543.7|545.5|543.1|0
1649259230000|2022-04-06 15:33:50|545.86|543.46|545.86|543.46|546.1|543.7|545.62|543.22|0
1649259240000|2022-04-06 15:34:00|545.14|542.74|545.38|542.98|545.62|543.22|545.14|542.74|0
1649259250000|2022-04-06 15:34:10|545.62|543.22|545.14|542.74|545.62|543.22|545.14|542.74|0
1649259260000|2022-04-06 15:34:20|545.38|542.98|544.66|542.26|545.38|542.98|544.66|542.26|0
1649259270000|2022-04-06 15:34:30|544.9|542.5|544.66|542.26|544.9|542.5|544.42|542.02|0
1649259280000|2022-04-06 15:34:40|544.42|542.02|544.66|542.26|544.66|542.26|544.42|542.02|0
1649259290000|2022-04-06 15:34:50|544.9|542.5|545.38|542.98|545.38|542.98|544.78|542.38|0
1649259300000|2022-04-06 15:35:00|544.9|542.5|543.94|541.54|544.9|542.5|543.94|541.54|0
1649259310000|2022-04-06 15:35:10|544.42|542.02|543.94|541.54|544.42|542.02|543.94|541.54|0
1649259320000|2022-04-06 15:35:20|543.7|541.3|543.7|541.3|543.7|541.3|542.98|540.58|0
1649259330000|2022-04-06 15:35:30|544.42|542.02|544.9|542.5|544.9|542.5|544.42|542.02|0
1649259340000|2022-04-06 15:35:40|544.66|542.26|544.18|541.78|544.66|542.26|544.18|541.78|0
1649259350000|2022-04-06 15:35:50|543.94|541.54|543.7|541.3|543.94|541.54|543.46|541.06|0
1649259360000|2022-04-06 15:36:00|544.42|542.02|544.54|542.14|544.54|542.14|544.42|542.02|0
1649259370000|2022-04-06 15:36:10|544.66|542.26|544.42|542.02|544.78|542.38|544.42|542.02|0
1649259380000|2022-04-06 15:36:20|544.66|542.26|543.7|541.3|544.66|542.26|543.46|541.06|0
1649259390000|2022-04-06 15:36:30|543.94|541.54|544.66|542.26|544.66|542.26|543.94|541.54|0
1649259400000|2022-04-06 15:36:40|544.9|542.5|545.14|542.74|545.14|542.74|544.9|542.5|0
1649259410000|2022-04-06 15:36:50|544.9|542.5|544.66|542.26|545.14|542.74|544.66|542.26|0
1649259420000|2022-04-06 15:37:00|545.14|542.74|544.18|541.78|545.14|542.74|544.18|541.78|0
1649259430000|2022-04-06 15:37:10|544.9|542.5|544.9|542.5|545.02|542.62|544.9|542.5|0
1649259440000|2022-04-06 15:37:20|544.78|542.38|545.14|542.74|545.14|542.74|544.42|542.02|0
1649259450000|2022-04-06 15:37:30|545.86|543.46|544.9|542.5|545.86|543.46|544.9|542.5|0
1649259460000|2022-04-06 15:37:40|544.66|542.26|545.14|542.74|545.14|542.74|544.66|542.26|0
1649259470000|2022-04-06 15:37:50|545.62|543.22|544.9|542.5|545.62|543.22|544.66|542.26|0
1649259480000|2022-04-06 15:38:00|545.38|542.98|545.62|543.22|545.62|543.22|545.38|542.98|0
1649259490000|2022-04-06 15:38:10|545.74|543.34|544.9|542.5|545.86|543.46|544.9|542.5|0
1649259500000|2022-04-06 15:38:20|545.14|542.74|545.14|542.74|545.38|542.98|544.9|542.5|0
1649259510000|2022-04-06 15:38:30|544.9|542.5|544.66|542.26|544.9|542.5|544.66|542.26|0
1649259520000|2022-04-06 15:38:40|544.18|541.78|544.66|542.26|544.66|542.26|544.18|541.78|0
1649259530000|2022-04-06 15:38:50|544.9|542.5|544.66|542.26|544.9|542.5|544.42|542.02|0
1649259540000|2022-04-06 15:39:00|545.02|542.62|545.02|542.62|545.14|542.74|544.66|542.26|0
1649259550000|2022-04-06 15:39:10|545.62|543.22|545.62|543.22|545.86|543.46|545.62|543.22|0
1649259560000|2022-04-06 15:39:20|545.86|543.46|545.5|543.1|545.86|543.46|545.38|542.98|0
1649259570000|2022-04-06 15:39:30|545.62|543.22|545.26|542.86|545.62|543.22|545.26|542.86|0
1649259580000|2022-04-06 15:39:40|544.9|542.5|544.9|542.5|544.9|542.5|544.66|542.26|0
1649259590000|2022-04-06 15:39:50|545.14|542.74|545.26|542.86|545.38|542.98|545.14|542.74|0
1649259600000|2022-04-06 15:40:00|545.14|542.74|544.42|542.02|545.38|542.98|544.42|542.02|0
1649259610000|2022-04-06 15:40:10|544.66|542.26|544.9|542.5|545.38|542.98|544.66|542.26|0
1649259620000|2022-04-06 15:40:20|545.14|542.74|543.94|541.54|545.14|542.74|543.94|541.54|0
1649259630000|2022-04-06 15:40:30|542.98|540.58|542.74|540.34|542.98|540.58|542.74|540.34|0
1649259640000|2022-04-06 15:40:40|542.98|540.58|542.5|540.1|542.98|540.58|542.5|540.1|0
1649259650000|2022-04-06 15:40:50|542.02|539.62|542.26|539.86|542.26|539.86|542.02|539.62|0
1649259660000|2022-04-06 15:41:00|542.02|539.62|542.98|540.58|542.98|540.58|542.02|539.62|0
1649259670000|2022-04-06 15:41:10|543.22|540.82|543.46|541.06|543.46|541.06|543.22|540.82|0
1649259680000|2022-04-06 15:41:20|543.7|541.3|543.94|541.54|544.18|541.78|543.7|541.3|0
1649259690000|2022-04-06 15:41:30|544.18|541.78|542.5|540.1|544.18|541.78|542.5|540.1|0
1649259700000|2022-04-06 15:41:40|542.98|540.58|543.46|541.06|543.46|541.06|542.98|540.58|0
1649259710000|2022-04-06 15:41:50|543.22|540.82|543.22|540.82|543.22|540.82|543.22|540.82|0
1649259720000|2022-04-06 15:42:00|542.98|540.58|542.5|540.1|542.98|540.58|542.5|540.1|0
1649259730000|2022-04-06 15:42:10|542.14|539.74|542.26|539.86|542.5|540.1|542.14|539.74|0
1649259740000|2022-04-06 15:42:20|542.02|539.62|542.5|540.1|542.5|540.1|542.02|539.62|0
1649259750000|2022-04-06 15:42:30|542.74|540.34|542.26|539.86|542.74|540.34|542.26|539.86|0
1649259760000|2022-04-06 15:42:40|542.5|540.1|542.26|539.86|542.5|540.1|542.02|539.62|0
1649259770000|2022-04-06 15:42:50|542.02|539.62|541.78|539.38|542.02|539.62|541.78|539.38|0
1649259780000|2022-04-06 15:43:00|542.26|539.86|542.26|539.86|542.74|540.34|542.26|539.86|0
1649259790000|2022-04-06 15:43:10|542.38|539.98|542.74|540.34|542.98|540.58|542.38|539.98|0
1649259800000|2022-04-06 15:43:20|542.26|539.86|541.78|539.38|542.26|539.86|541.78|539.38|0
1649259810000|2022-04-06 15:43:30|542.5|540.1|542.98|540.58|542.98|540.58|542.5|540.1|0
1649259820000|2022-04-06 15:43:40|542.74|540.34|542.26|539.86|542.74|540.34|542.14|539.74|0
1649259830000|2022-04-06 15:43:50|542.5|540.1|542.5|540.1|542.5|540.1|542.26|539.86|0
1649259840000|2022-04-06 15:44:00|542.02|539.62|541.3|538.9|542.26|539.86|541.3|538.9|0
1649259850000|2022-04-06 15:44:10|541.06|538.66|541.66|539.26|541.66|539.26|541.06|538.66|0
1649259860000|2022-04-06 15:44:20|542.26|539.86|542.74|540.34|542.74|540.34|542.02|539.62|0
1649259870000|2022-04-06 15:44:30|542.98|540.58|542.74|540.34|542.98|540.58|542.74|540.34|0
1649259880000|2022-04-06 15:44:40|543.22|540.82|542.26|539.86|543.22|540.82|542.26|539.86|0
1649259890000|2022-04-06 15:44:50|542.02|539.62|541.3|538.9|542.02|539.62|541.3|538.9|0
1649259900000|2022-04-06 15:45:00|540.58|538.18|540.58|538.18|540.58|538.18|540.34|537.94|0
1649259910000|2022-04-06 15:45:10|540.34|537.94|539.14|536.74|540.34|537.94|538.9|536.5|0
1649259920000|2022-04-06 15:45:20|538.9|536.5|539.14|536.74|539.38|536.98|538.66|536.26|0
1649259930000|2022-04-06 15:45:30|539.38|536.98|539.38|536.98|539.38|536.98|539.14|536.74|0
1649259940000|2022-04-06 15:45:40|541.06|538.66|542.02|539.62|542.02|539.62|541.06|538.66|0
1649259950000|2022-04-06 15:45:50|541.78|539.38|540.82|538.42|541.78|539.38|540.82|538.42|0
1649259960000|2022-04-06 15:46:00|541.06|538.66|541.3|538.9|541.3|538.9|541.06|538.66|0
1649259970000|2022-04-06 15:46:10|541.54|539.14|542.02|539.62|542.02|539.62|541.54|539.14|0
1649259980000|2022-04-06 15:46:20|542.26|539.86|542.02|539.62|542.26|539.86|542.02|539.62|0
1649259990000|2022-04-06 15:46:30|541.9|539.5|541.3|538.9|541.9|539.5|541.3|538.9|0
1649260000000|2022-04-06 15:46:40|541.06|538.66|541.3|538.9|541.3|538.9|540.82|538.42|0
1649260010000|2022-04-06 15:46:50|541.78|539.38|540.58|538.18|541.78|539.38|540.58|538.18|0
1649260020000|2022-04-06 15:47:00|541.06|538.66|540.1|537.7|541.06|538.66|540.1|537.7|0
1649260030000|2022-04-06 15:47:10|539.86|537.46|539.38|536.98|539.86|537.46|539.38|536.98|0
1649260040000|2022-04-06 15:47:20|539.62|537.22|539.62|537.22|540.1|537.7|539.62|537.22|0
1649260050000|2022-04-06 15:47:30|539.86|537.46|539.86|537.46|539.86|537.46|539.86|537.46|0
1649260060000|2022-04-06 15:47:40|539.38|536.98|540.1|537.7|540.1|537.7|539.38|536.98|0
1649260070000|2022-04-06 15:47:50|539.86|537.46|539.62|537.22|539.86|537.46|539.62|537.22|0
1649260080000|2022-04-06 15:48:00|539.26|536.86|540.1|537.7|540.1|537.7|539.26|536.86|0
1649260090000|2022-04-06 15:48:10|539.86|537.46|540.22|537.82|540.34|537.94|539.86|537.46|0
1649260100000|2022-04-06 15:48:20|540.34|537.94|539.62|537.22|540.34|537.94|539.62|537.22|0
1649260110000|2022-04-06 15:48:30|539.14|536.74|538.66|536.26|539.14|536.74|538.66|536.26|0
1649260120000|2022-04-06 15:48:40|538.42|536.02|537.22|534.82|538.42|536.02|537.22|534.82|0
1649260130000|2022-04-06 15:48:50|537.46|535.06|536.98|534.58|537.46|535.06|536.98|534.58|0
1649260140000|2022-04-06 15:49:00|536.26|533.86|536.5|534.1|536.5|534.1|536.26|533.86|0
1649260150000|2022-04-06 15:49:10|536.38|533.98|536.02|533.62|536.5|534.1|536.02|533.62|0
1649260160000|2022-04-06 15:49:20|536.26|533.86|536.02|533.62|536.26|533.86|536.02|533.62|0
1649260170000|2022-04-06 15:49:30|535.78|533.38|534.58|532.18|535.78|533.38|534.58|532.18|0
1649260180000|2022-04-06 15:49:40|536.02|533.62|536.26|533.86|536.26|533.86|536.02|533.62|0
1649260190000|2022-04-06 15:49:50|536.14|533.74|536.5|534.1|536.5|534.1|536.14|533.74|0
1649260200000|2022-04-06 15:50:00|536.02|533.62|534.82|532.42|536.02|533.62|534.82|532.42|0
1649260210000|2022-04-06 15:50:10|534.58|532.18|534.1|531.7|534.58|532.18|534.1|531.7|0
1649260220000|2022-04-06 15:50:20|533.86|531.46|532.91|530.51|533.86|531.46|532.67|530.27|0
1649260230000|2022-04-06 15:50:30|532.67|530.27|532.67|530.27|532.91|530.51|532.43|530.03|0
1649260240000|2022-04-06 15:50:40|532.43|530.03|532.67|530.27|532.67|530.27|532.43|530.03|0
1649260250000|2022-04-06 15:50:50|532.91|530.51|533.15|530.75|533.15|530.75|532.91|530.51|0
1649260260000|2022-04-06 15:51:00|533.38|530.98|532.67|530.27|533.38|530.98|532.67|530.27|0
1649260270000|2022-04-06 15:51:10|533.38|530.98|533.38|530.98|533.38|530.98|533.15|530.75|0
1649260280000|2022-04-06 15:51:20|533.62|531.22|534.1|531.7|534.1|531.7|533.62|531.22|0
1649260290000|2022-04-06 15:51:30|535.06|532.66|535.06|532.66|535.06|532.66|535.06|532.66|0
1649260300000|2022-04-06 15:51:40|534.58|532.18|534.34|531.94|534.58|532.18|534.34|531.94|0
1649260310000|2022-04-06 15:51:50|534.1|531.7|533.86|531.46|534.1|531.7|533.62|531.22|0
1649260320000|2022-04-06 15:52:00|534.1|531.7|534.58|532.18|534.58|532.18|534.1|531.7|0
1649260330000|2022-04-06 15:52:10|534.82|532.42|535.78|533.38|535.78|533.38|534.82|532.42|0
1649260340000|2022-04-06 15:52:20|536.02|533.62|536.98|534.58|536.98|534.58|536.02|533.62|0
1649260350000|2022-04-06 15:52:30|536.74|534.34|536.74|534.34|536.74|534.34|536.74|534.34|0
1649260360000|2022-04-06 15:52:40|537.22|534.82|537.22|534.82|537.22|534.82|536.98|534.58|0
1649260370000|2022-04-06 15:52:50|536.98|534.58|535.78|533.38|536.98|534.58|535.78|533.38|0
1649260380000|2022-04-06 15:53:00|536.02|533.62|536.02|533.62|536.26|533.86|536.02|533.62|0
1649260390000|2022-04-06 15:53:10|535.78|533.38|535.54|533.14|536.02|533.62|535.54|533.14|0
1649260400000|2022-04-06 15:53:20|535.78|533.38|534.34|531.94|535.78|533.38|534.34|531.94|0
1649260410000|2022-04-06 15:53:30|534.1|531.7|534.1|531.7|534.34|531.94|534.1|531.7|0
1649260420000|2022-04-06 15:53:40|534.34|531.94|535.06|532.66|535.06|532.66|534.34|531.94|0
1649260430000|2022-04-06 15:53:50|535.54|533.14|535.54|533.14|535.54|533.14|535.06|532.66|0
1649260440000|2022-04-06 15:54:00|535.78|533.38|535.54|533.14|536.02|533.62|535.54|533.14|0
1649260450000|2022-04-06 15:54:10|536.26|533.86|536.5|534.1|536.5|534.1|536.26|533.86|0
1649260460000|2022-04-06 15:54:20|536.26|533.86|535.3|532.9|536.26|533.86|535.3|532.9|0
1649260470000|2022-04-06 15:54:30|535.54|533.14|535.3|532.9|535.54|533.14|535.3|532.9|0
1649260480000|2022-04-06 15:54:40|535.06|532.66|535.78|533.38|535.78|533.38|535.06|532.66|0
1649260490000|2022-04-06 15:54:50|535.54|533.14|535.54|533.14|535.54|533.14|535.54|533.14|0
1649260500000|2022-04-06 15:55:00|535.78|533.38|534.82|532.42|535.78|533.38|534.82|532.42|0
1649260510000|2022-04-06 15:55:10|534.47|532.07|535.54|533.14|535.54|533.14|534.47|532.07|0
1649260520000|2022-04-06 15:55:20|535.3|532.9|535.9|533.5|536.02|533.62|535.3|532.9|0
1649260530000|2022-04-06 15:55:30|536.02|533.62|536.74|534.34|536.74|534.34|536.02|533.62|0
1649260540000|2022-04-06 15:55:40|536.98|534.58|536.5|534.1|536.98|534.58|536.5|534.1|0
1649260550000|2022-04-06 15:55:50|536.74|534.34|536.26|533.86|536.74|534.34|536.26|533.86|0
1649260560000|2022-04-06 15:56:00|535.78|533.38|535.54|533.14|535.78|533.38|535.54|533.14|0
1649260570000|2022-04-06 15:56:10|535.78|533.38|535.54|533.14|535.78|533.38|535.54|533.14|0
1649260580000|2022-04-06 15:56:20|535.78|533.38|535.54|533.14|535.78|533.38|534.95|532.55|0
1649260590000|2022-04-06 15:56:30|536.02|533.62|536.98|534.58|536.98|534.58|535.78|533.38|0
1649260610000|2022-04-06 15:56:50|536.5|534.1|536.98|534.58|536.98|534.58|536.5|534.1|0
1649260620000|2022-04-06 15:57:00|536.74|534.34|536.98|534.58|536.98|534.58|536.74|534.34|0
1649260630000|2022-04-06 15:57:10|536.74|534.34|536.74|534.34|536.74|534.34|536.5|534.1|0
1649260640000|2022-04-06 15:57:20|536.5|534.1|537.22|534.82|537.22|534.82|536.5|534.1|0
1649260650000|2022-04-06 15:57:30|537.46|535.06|538.18|535.78|538.18|535.78|537.46|535.06|0
1649260660000|2022-04-06 15:57:40|538.42|536.02|537.94|535.54|538.42|536.02|537.94|535.54|0
1649260670000|2022-04-06 15:57:50|537.7|535.3|538.18|535.78|538.18|535.78|537.7|535.3|0
1649260680000|2022-04-06 15:58:00|538.42|536.02|537.7|535.3|538.42|536.02|537.7|535.3|0
1649260690000|2022-04-06 15:58:10|537.58|535.18|537.7|535.3|537.7|535.3|537.46|535.06|0
1649260700000|2022-04-06 15:58:20|537.82|535.42|537.46|535.06|537.94|535.54|537.46|535.06|0
1649260710000|2022-04-06 15:58:30|537.22|534.82|537.46|535.06|537.46|535.06|537.22|534.82|0
1649260720000|2022-04-06 15:58:40|537.22|534.82|537.22|534.82|537.22|534.82|537.22|534.82|0
1649260730000|2022-04-06 15:58:50|536.98|534.58|536.98|534.58|536.98|534.58|536.74|534.34|0
1649260740000|2022-04-06 15:59:00|537.22|534.82|537.46|535.06|537.7|535.3|537.22|534.82|0
1649260750000|2022-04-06 15:59:10|537.7|535.3|537.7|535.3|537.7|535.3|537.7|535.3|0
1649260760000|2022-04-06 15:59:20|537.22|534.82|538.06|535.66|538.06|535.66|537.22|534.82|0
1649260770000|2022-04-06 15:59:30|537.7|535.3|537.7|535.3|538.06|535.66|537.7|535.3|0
1649260780000|2022-04-06 15:59:40|537.46|535.06|536.86|534.46|537.46|535.06|536.74|534.34|0
1649260790000|2022-04-06 15:59:50|536.98|534.58|537.22|534.82|537.46|535.06|536.98|534.58|0
1649260800000|2022-04-06 16:00:00|536.98|534.58|536.26|533.86|536.98|534.58|536.26|533.86|0
1649260810000|2022-04-06 16:00:10|536.98|534.58|536.74|534.34|536.98|534.58|536.74|534.34|0
1649260820000|2022-04-06 16:00:20|537.22|534.82|537.22|534.82|537.46|535.06|536.98|534.58|0
1649260830000|2022-04-06 16:00:30|537.46|535.06|537.94|535.54|537.94|535.54|537.46|535.06|0
1649260840000|2022-04-06 16:00:40|538.18|535.78|536.5|534.1|538.18|535.78|536.5|534.1|0
1649260850000|2022-04-06 16:00:50|536.62|534.22|535.78|533.38|536.62|534.22|535.78|533.38|0
1649260860000|2022-04-06 16:01:00|535.54|533.14|536.26|533.86|536.26|533.86|535.54|533.14|0
1649260870000|2022-04-06 16:01:10|536.98|534.58|537.82|535.42|537.82|535.42|536.98|534.58|0
1649260880000|2022-04-06 16:01:20|537.94|535.54|537.46|535.06|537.94|535.54|537.46|535.06|0
1649260890000|2022-04-06 16:01:30|536.98|534.58|536.98|534.58|537.22|534.82|536.98|534.58|0
1649260900000|2022-04-06 16:01:40|536.74|534.34|536.26|533.86|536.74|534.34|536.26|533.86|0
1649260910000|2022-04-06 16:01:50|536.02|533.62|536.02|533.62|536.02|533.62|535.78|533.38|0
1649260920000|2022-04-06 16:02:00|536.38|533.98|536.02|533.62|536.38|533.98|535.78|533.38|0
1649260930000|2022-04-06 16:02:10|535.9|533.5|536.26|533.86|536.5|534.1|535.78|533.38|0
1649260940000|2022-04-06 16:02:20|536.98|534.58|536.26|533.86|536.98|534.58|536.02|533.62|0
1649260950000|2022-04-06 16:02:30|536.5|534.1|536.02|533.62|536.5|534.1|536.02|533.62|0
1649260960000|2022-04-06 16:02:40|535.9|533.5|536.74|534.34|536.74|534.34|535.9|533.5|0
1649260970000|2022-04-06 16:02:50|536.5|534.1|535.78|533.38|536.5|534.1|535.78|533.38|0
1649260980000|2022-04-06 16:03:00|536.02|533.62|535.78|533.38|536.02|533.62|535.42|533.02|0
1649260990000|2022-04-06 16:03:10|535.54|533.14|535.78|533.38|535.78|533.38|535.54|533.14|0
1649261000000|2022-04-06 16:03:20|536.02|533.62|536.26|533.86|536.26|533.86|536.02|533.62|0
1649261010000|2022-04-06 16:03:30|536.74|534.34|537.93|535.53|537.93|535.53|536.74|534.34|0
1649261020000|2022-04-06 16:03:40|537.7|535.3|538.41|536.01|538.41|536.01|537.7|535.3|0
1649261030000|2022-04-06 16:03:50|538.17|535.77|537.46|535.06|538.17|535.77|537.22|534.82|0
1649261040000|2022-04-06 16:04:00|538.17|535.77|538.17|535.77|538.17|535.77|538.17|535.77|0
1649261050000|2022-04-06 16:04:10|537.93|535.53|538.41|536.01|538.41|536.01|537.93|535.53|0
1649261060000|2022-04-06 16:04:20|538.65|536.25|538.65|536.25|538.65|536.25|538.54|536.14|0
1649261070000|2022-04-06 16:04:30|538.89|536.49|538.17|535.77|538.89|536.49|537.7|535.3|0
1649261080000|2022-04-06 16:04:40|538.65|536.25|538.89|536.49|538.89|536.49|538.65|536.25|0
1649261090000|2022-04-06 16:04:50|538.65|536.25|539.13|536.73|539.13|536.73|538.65|536.25|0
1649261100000|2022-04-06 16:05:00|538.41|536.01|538.78|536.38|538.78|536.38|538.17|535.77|0
1649261110000|2022-04-06 16:05:10|538.17|535.77|537.93|535.53|538.41|536.01|537.93|535.53|0
1649261120000|2022-04-06 16:05:20|537.46|535.06|536.98|534.58|537.46|535.06|536.74|534.34|0
1649261130000|2022-04-06 16:05:30|537.22|534.82|537.22|534.82|537.22|534.82|536.98|534.58|0
1649261140000|2022-04-06 16:05:40|537.1|534.7|537.22|534.82|537.22|534.82|536.98|534.58|0
1649261150000|2022-04-06 16:05:50|537.46|535.06|536.5|534.1|537.46|535.06|536.5|534.1|0
1649261160000|2022-04-06 16:06:00|536.74|534.34|536.5|534.1|536.74|534.34|535.78|533.38|0
1649261170000|2022-04-06 16:06:10|536.26|533.86|537.22|534.82|537.22|534.82|536.26|533.86|0
1649261180000|2022-04-06 16:06:20|536.5|534.1|536.74|534.34|536.98|534.58|536.5|534.1|0
1649261190000|2022-04-06 16:06:30|536.5|534.1|537.22|534.82|537.22|534.82|536.5|534.1|0
1649261200000|2022-04-06 16:06:40|536.98|534.58|537.1|534.7|537.1|534.7|536.62|534.22|0
1649261210000|2022-04-06 16:06:50|536.98|534.58|537.46|535.06|537.69|535.29|536.98|534.58|0
1649261220000|2022-04-06 16:07:00|537.22|534.82|538.17|535.77|538.17|535.77|537.22|534.82|0
1649261230000|2022-04-06 16:07:10|538.41|536.01|538.65|536.25|538.65|536.25|538.3|535.9|0
1649261240000|2022-04-06 16:07:20|538.41|536.01|537.69|535.29|538.41|536.01|537.69|535.29|0
1649261250000|2022-04-06 16:07:30|537.93|535.53|537.69|535.29|537.93|535.53|537.69|535.29|0
1649261260000|2022-04-06 16:07:40|537.82|535.42|537.93|535.53|538.17|535.77|537.82|535.42|0
1649261270000|2022-04-06 16:07:50|537.82|535.42|538.17|535.77|538.17|535.77|537.82|535.42|0
1649261280000|2022-04-06 16:08:00|538.41|536.01|537.93|535.53|538.41|536.01|537.93|535.53|0
1649261290000|2022-04-06 16:08:10|537.22|534.82|537.22|534.82|537.22|534.82|536.98|534.58|0
1649261300000|2022-04-06 16:08:20|537.45|535.05|538.17|535.77|538.17|535.77|537.45|535.05|0
1649261310000|2022-04-06 16:08:30|537.93|535.53|538.41|536.01|538.41|536.01|537.93|535.53|0
1649261320000|2022-04-06 16:08:40|537.45|535.05|537.34|534.94|537.93|535.53|537.34|534.94|0
1649261330000|2022-04-06 16:08:50|537.45|535.05|537.22|534.82|537.45|535.05|537.22|534.82|0
1649261340000|2022-04-06 16:09:00|536.74|534.34|536.62|534.22|536.86|534.46|536.62|534.22|0
1649261350000|2022-04-06 16:09:10|536.98|534.58|537.45|535.05|537.45|535.05|536.26|533.86|0
1649261360000|2022-04-06 16:09:20|537.93|535.53|538.41|536.01|538.65|536.25|537.93|535.53|0
1649261370000|2022-04-06 16:09:30|537.93|535.53|538.89|536.49|538.89|536.49|537.93|535.53|0
1649261380000|2022-04-06 16:09:40|539.13|536.73|538.65|536.25|539.13|536.73|538.41|536.01|0
1649261390000|2022-04-06 16:09:50|538.41|536.01|538.39|535.99|538.89|536.49|538.39|535.99|0
1649261400000|2022-04-06 16:10:00|537.43|535.03|538.15|535.75|538.15|535.75|537.43|535.03|0
1649261410000|2022-04-06 16:10:10|538.39|535.99|538.76|536.36|538.76|536.36|538.39|535.99|0
1649261420000|2022-04-06 16:10:20|538.63|536.23|538.15|535.75|538.63|536.23|538.15|535.75|0
1649261430000|2022-04-06 16:10:30|538.87|536.47|537.19|534.79|538.87|536.47|537.19|534.79|0
1649261440000|2022-04-06 16:10:40|537.67|535.27|538.15|535.75|538.15|535.75|537.67|535.27|0
1649261450000|2022-04-06 16:10:50|538.63|536.23|539.11|536.71|539.11|536.71|538.63|536.23|0
1649261460000|2022-04-06 16:11:00|539.35|536.95|538.87|536.47|539.35|536.95|538.87|536.47|0
1649261470000|2022-04-06 16:11:10|539.11|536.71|539.35|536.95|539.35|536.95|539.11|536.71|0
1649261480000|2022-04-06 16:11:20|538.87|536.47|539.11|536.71|539.11|536.71|538.87|536.47|0
1649261490000|2022-04-06 16:11:30|539.35|536.95|539.35|536.95|539.59|537.19|539.35|536.95|0
1649261500000|2022-04-06 16:11:40|538.87|536.47|539.11|536.71|539.11|536.71|538.87|536.47|0
1649261510000|2022-04-06 16:11:50|538.87|536.47|538.87|536.47|539.11|536.71|538.87|536.47|0
1649261520000|2022-04-06 16:12:00|539.11|536.71|539.35|536.95|539.48|537.08|539.11|536.71|0
1649261530000|2022-04-06 16:12:10|539.24|536.84|539.11|536.71|539.35|536.95|539.11|536.71|0
1649261540000|2022-04-06 16:12:20|539.35|536.95|539.35|536.95|539.59|537.19|539.35|536.95|0
1649261550000|2022-04-06 16:12:30|539.59|537.19|539.59|537.19|539.59|537.19|539.35|536.95|0
1649261560000|2022-04-06 16:12:40|539.35|536.95|539.59|537.19|539.59|537.19|539.35|536.95|0
1649261570000|2022-04-06 16:12:50|539.48|537.08|539.59|537.19|539.83|537.43|539.48|537.08|0
1649261580000|2022-04-06 16:13:00|540.32|537.92|540.8|538.4|540.8|538.4|540.07|537.67|0
1649261590000|2022-04-06 16:13:10|540.56|538.16|540.56|538.16|540.56|538.16|540.07|537.67|0
1649261600000|2022-04-06 16:13:20|540.8|538.4|541.04|538.64|541.04|538.64|540.8|538.4|0
1649261610000|2022-04-06 16:13:30|541.28|538.88|541.28|538.88|541.52|539.12|541.28|538.88|0
1649261620000|2022-04-06 16:13:40|541.52|539.12|541.76|539.36|541.76|539.36|541.52|539.12|0
1649261630000|2022-04-06 16:13:50|541.52|539.12|542.24|539.84|542.72|540.32|541.52|539.12|0
1649261640000|2022-04-06 16:14:00|541.52|539.12|541.76|539.36|541.76|539.36|541.52|539.12|0
1649261650000|2022-04-06 16:14:10|542.24|539.84|542.24|539.84|542.24|539.84|542|539.6|0
1649261660000|2022-04-06 16:14:20|542.48|540.08|541.76|539.36|542.48|540.08|541.76|539.36|0
1649261670000|2022-04-06 16:14:30|542.24|539.84|542.48|540.08|542.48|540.08|542.24|539.84|0
1649261680000|2022-04-06 16:14:40|542.24|539.84|542.72|540.32|542.72|540.32|542.24|539.84|0
1649261690000|2022-04-06 16:14:50|542.24|539.84|542.72|540.32|542.72|540.32|542.24|539.84|0
1649261700000|2022-04-06 16:15:00|543.21|540.81|543.45|541.05|543.45|541.05|543.21|540.81|0
1649261710000|2022-04-06 16:15:10|543.69|541.29|543.69|541.29|543.93|541.53|543.69|541.29|0
1649261720000|2022-04-06 16:15:20|544.17|541.77|543.69|541.29|544.17|541.77|543.69|541.29|0
1649261730000|2022-04-06 16:15:30|543.45|541.05|543.45|541.05|543.69|541.29|543.45|541.05|0
1649261740000|2022-04-06 16:15:40|543.69|541.29|543.93|541.53|544.05|541.65|543.69|541.29|0
1649261750000|2022-04-06 16:15:50|544.17|541.77|544.41|542.01|544.41|542.01|543.93|541.53|0
1649261760000|2022-04-06 16:16:00|544.65|542.25|545.86|543.46|545.86|543.46|544.65|542.25|0
1649261770000|2022-04-06 16:16:10|545.62|543.22|545.86|543.46|545.86|543.46|545.62|543.22|0
1649261780000|2022-04-06 16:16:20|545.62|543.22|545.86|543.46|545.86|543.46|545.38|542.98|0
1649261790000|2022-04-06 16:16:30|545.62|543.22|545.62|543.22|545.86|543.46|545.62|543.22|0
1649261800000|2022-04-06 16:16:40|545.74|543.34|545.62|543.22|545.74|543.34|545.62|543.22|0
1649261810000|2022-04-06 16:16:50|545.38|542.98|545.13|542.73|545.38|542.98|544.65|542.25|0
1649261820000|2022-04-06 16:17:00|544.89|542.49|544.65|542.25|544.89|542.49|544.65|542.25|0
1649261830000|2022-04-06 16:17:10|544.89|542.49|545.86|543.46|545.86|543.46|544.89|542.49|0
1649261840000|2022-04-06 16:17:20|545.38|542.98|544.89|542.49|545.38|542.98|544.89|542.49|0
1649261850000|2022-04-06 16:17:30|544.65|542.25|544.65|542.25|545.13|542.73|544.65|542.25|0
1649261860000|2022-04-06 16:17:40|544.89|542.49|545.62|543.22|545.62|543.22|544.78|542.38|0
1649261870000|2022-04-06 16:17:50|545.38|542.98|544.89|542.49|545.38|542.98|544.89|542.49|0
1649261880000|2022-04-06 16:18:00|545.13|542.73|544.65|542.25|545.13|542.73|544.65|542.25|0
1649261890000|2022-04-06 16:18:10|545.38|542.98|545.13|542.73|545.38|542.98|545.13|542.73|0
1649261900000|2022-04-06 16:18:20|544.89|542.49|545.13|542.73|545.13|542.73|544.89|542.49|0
1649261910000|2022-04-06 16:18:30|545.38|542.98|544.65|542.25|545.38|542.98|544.65|542.25|0
1649261920000|2022-04-06 16:18:40|545.13|542.73|544.65|542.25|545.13|542.73|544.65|542.25|0
1649261930000|2022-04-06 16:18:50|544.89|542.49|544.89|542.49|545.13|542.73|544.89|542.49|0
1649261940000|2022-04-06 16:19:00|545.13|542.73|545.38|542.98|545.38|542.98|544.65|542.25|0
1649261950000|2022-04-06 16:19:10|545.13|542.73|545.13|542.73|545.13|542.73|545.13|542.73|0
1649261960000|2022-04-06 16:19:20|544.65|542.25|544.89|542.49|545.13|542.73|544.65|542.25|0
1649261970000|2022-04-06 16:19:30|545.13|542.73|545.62|543.22|545.62|543.22|545.13|542.73|0
1649261980000|2022-04-06 16:19:40|545.13|542.73|545.13|542.73|545.13|542.73|545.13|542.73|0
1649261990000|2022-04-06 16:19:50|544.89|542.49|545.26|542.86|545.38|542.98|544.89|542.49|0
1649262000000|2022-04-06 16:20:00|545.38|542.98|545.86|543.46|545.86|543.46|545.38|542.98|0
1649262010000|2022-04-06 16:20:10|546.34|543.94|547.06|544.66|547.06|544.66|546.34|543.94|0
1649262020000|2022-04-06 16:20:20|547.31|544.91|548.27|545.87|548.27|545.87|547.31|544.91|0
1649262030000|2022-04-06 16:20:30|548.4|546|548.4|546|548.4|546|548.4|546|0
1649262040000|2022-04-06 16:20:40|548.27|545.87|547.79|545.39|548.27|545.87|547.79|545.39|0
1649262050000|2022-04-06 16:20:50|547.55|545.15|547.55|545.15|547.55|545.15|547.31|544.91|0
1649262060000|2022-04-06 16:21:00|547.79|545.39|548.51|546.11|548.51|546.11|547.79|545.39|0
1649262070000|2022-04-06 16:21:10|548.75|546.35|548.75|546.35|548.99|546.59|548.75|546.35|0
1649262080000|2022-04-06 16:21:20|548.51|546.11|548.27|545.87|548.51|546.11|548.03|545.63|0
1649262090000|2022-04-06 16:21:30|548.03|545.63|547.79|545.39|548.03|545.63|547.55|545.15|0
1649262100000|2022-04-06 16:21:40|548.03|545.63|547.55|545.15|548.03|545.63|547.55|545.15|0
1649262110000|2022-04-06 16:21:50|547.3|544.9|547.55|545.15|547.55|545.15|547.3|544.9|0
1649262120000|2022-04-06 16:22:00|547.3|544.9|547.91|545.51|547.91|545.51|547.3|544.9|0
1649262130000|2022-04-06 16:22:10|547.3|544.9|547.3|544.9|548.03|545.63|547.3|544.9|0
1649262140000|2022-04-06 16:22:20|547.06|544.66|547.06|544.66|547.55|545.15|547.06|544.66|0
1649262150000|2022-04-06 16:22:30|546.82|544.42|546.34|543.94|546.82|544.42|546.34|543.94|0
1649262160000|2022-04-06 16:22:40|546.1|543.7|546.47|544.07|546.47|544.07|546.1|543.7|0
1649262170000|2022-04-06 16:22:50|546.58|544.18|545.86|543.46|546.58|544.18|545.86|543.46|0
1649262180000|2022-04-06 16:23:00|545.13|542.73|545.38|542.98|545.38|542.98|545.13|542.73|0
1649262190000|2022-04-06 16:23:10|545.62|543.22|545.62|543.22|545.62|543.22|545.62|543.22|0
1649262200000|2022-04-06 16:23:20|546.1|543.7|545.86|543.46|546.1|543.7|545.62|543.22|0
1649262210000|2022-04-06 16:23:30|546.1|543.7|546.58|544.18|546.82|544.42|546.1|543.7|0
1649262220000|2022-04-06 16:23:40|546.1|543.7|546.1|543.7|546.34|543.94|546.1|543.7|0
1649262230000|2022-04-06 16:23:50|545.86|543.46|546.1|543.7|546.22|543.82|545.86|543.46|0
1649262240000|2022-04-06 16:24:00|546.58|544.18|546.71|544.31|546.82|544.42|546.58|544.18|0
1649262250000|2022-04-06 16:24:10|546.34|543.94|546.49|544.09|546.49|544.09|546.25|543.85|0
1649262260000|2022-04-06 16:24:20|546.01|543.61|546.01|543.61|546.01|543.61|546.01|543.61|0
1649262280000|2022-04-06 16:24:40|546.25|543.85|546.25|543.85|546.25|543.85|546.01|543.61|0
1649262290000|2022-04-06 16:24:50|546.01|543.61|546.25|543.85|546.25|543.85|546.01|543.61|0
1649262300000|2022-04-06 16:25:00|546.01|543.61|546.01|543.61|546.25|543.85|546.01|543.61|0
1649262310000|2022-04-06 16:25:10|545.77|543.37|545.53|543.13|545.9|543.5|545.53|543.13|0
1649262320000|2022-04-06 16:25:20|545.77|543.37|546.25|543.85|546.49|544.09|545.77|543.37|0
1649262330000|2022-04-06 16:25:30|546.49|544.09|546.01|543.61|546.49|544.09|546.01|543.61|0
1649262340000|2022-04-06 16:25:40|545.77|543.37|546.01|543.61|546.25|543.85|545.77|543.37|0
1649262350000|2022-04-06 16:25:50|545.77|543.37|545.53|543.13|545.77|543.37|545.53|543.13|0
1649262360000|2022-04-06 16:26:00|546.01|543.61|545.29|542.89|546.01|543.61|545.29|542.89|0
1649262370000|2022-04-06 16:26:10|546.01|543.61|546.49|544.09|546.49|544.09|546.01|543.61|0
1649262380000|2022-04-06 16:26:20|546.25|543.85|546.25|543.85|546.49|544.09|546.25|543.85|0
1649262390000|2022-04-06 16:26:30|546.49|544.09|546.49|544.09|546.49|544.09|546.25|543.85|0
1649262400000|2022-04-06 16:26:40|546.74|544.34|547.22|544.82|547.22|544.82|546.74|544.34|0
1649262410000|2022-04-06 16:26:50|546.98|544.58|546.98|544.58|546.98|544.58|546.74|544.34|0
1649262420000|2022-04-06 16:27:00|547.22|544.82|547.22|544.82|547.22|544.82|546.98|544.58|0
1649262430000|2022-04-06 16:27:10|546.98|544.58|546.49|544.09|546.98|544.58|546.49|544.09|0
1649262440000|2022-04-06 16:27:20|546.74|544.34|545.05|542.65|546.74|544.34|545.05|542.65|0
1649262450000|2022-04-06 16:27:30|545.17|542.77|544.81|542.41|545.17|542.77|544.81|542.41|0
1649262460000|2022-04-06 16:27:40|545.05|542.65|544.81|542.41|545.05|542.65|544.81|542.41|0
1649262470000|2022-04-06 16:27:50|545.05|542.65|546.01|543.61|546.01|543.61|545.05|542.65|0
1649262480000|2022-04-06 16:28:00|545.66|543.26|545.77|543.37|545.77|543.37|545.66|543.26|0
1649262490000|2022-04-06 16:28:10|546.01|543.61|546.25|543.85|546.25|543.85|546.01|543.61|0
1649262500000|2022-04-06 16:28:20|546.38|543.98|546.74|544.34|546.74|544.34|546.38|543.98|0
1649262510000|2022-04-06 16:28:30|546.49|544.09|546.01|543.61|546.49|544.09|546.01|543.61|0
1649262520000|2022-04-06 16:28:40|546.25|543.85|546.49|544.09|546.49|544.09|546.25|543.85|0
1649262530000|2022-04-06 16:28:50|546.25|543.85|546.49|544.09|546.49|544.09|546.01|543.61|0
1649262540000|2022-04-06 16:29:00|546.74|544.34|547.22|544.82|547.22|544.82|546.74|544.34|0
1649262550000|2022-04-06 16:29:10|547.46|545.06|547.22|544.82|547.46|545.06|547.22|544.82|0
1649262560000|2022-04-06 16:29:20|547.1|544.7|547.22|544.82|547.22|544.82|547.1|544.7|0
1649262570000|2022-04-06 16:29:30|546.74|544.34|546.98|544.58|546.98|544.58|546.74|544.34|0
1649262580000|2022-04-06 16:29:40|547.22|544.82|546.74|544.34|547.22|544.82|546.49|544.09|0
1649262590000|2022-04-06 16:29:50|546.49|544.09|546.49|544.09|546.49|544.09|546.49|544.09|0
1649262600000|2022-04-06 16:30:00|546.74|544.34|546.98|544.58|546.98|544.58|546.74|544.34|0
1649262610000|2022-04-06 16:30:10|547.46|545.06|547.7|545.3|547.7|545.3|547.46|545.06|0
1649262620000|2022-04-06 16:30:20|547.94|545.54|547.46|545.06|547.94|545.54|547.46|545.06|0
1649262630000|2022-04-06 16:30:30|547.7|545.3|546.49|544.09|547.7|545.3|546.49|544.09|0
1649262640000|2022-04-06 16:30:40|546.25|543.85|546.01|543.61|546.25|543.85|546.01|543.61|0
1649262650000|2022-04-06 16:30:50|545.77|543.37|545.29|542.89|545.77|543.37|545.29|542.89|0
1649262660000|2022-04-06 16:31:00|545.66|543.26|545.53|543.13|545.77|543.37|545.53|543.13|0
1649262670000|2022-04-06 16:31:10|544.57|542.17|544.45|542.05|544.57|542.17|543.84|541.44|0
1649262680000|2022-04-06 16:31:20|544.33|541.93|543.6|541.2|544.33|541.93|543.36|540.96|0
1649262690000|2022-04-06 16:31:30|543.84|541.44|544.09|541.69|544.09|541.69|543.12|540.72|0
1649262700000|2022-04-06 16:31:40|543.84|541.44|544.33|541.93|544.33|541.93|543.84|541.44|0
1649262710000|2022-04-06 16:31:50|544.57|542.17|544.33|541.93|544.57|542.17|544.33|541.93|0
1649262720000|2022-04-06 16:32:00|545.05|542.65|545.29|542.89|545.29|542.89|545.05|542.65|0
1649262730000|2022-04-06 16:32:10|545.53|543.13|545.53|543.13|545.77|543.37|545.53|543.13|0
1649262740000|2022-04-06 16:32:20|545.05|542.65|545.29|542.89|545.29|542.89|544.57|542.17|0
1649262750000|2022-04-06 16:32:30|545.53|543.13|545.29|542.89|545.53|543.13|545.29|542.89|0
1649262760000|2022-04-06 16:32:40|545.53|543.13|544.57|542.17|545.53|543.13|544.57|542.17|0
1649262770000|2022-04-06 16:32:50|544.33|541.93|543.97|541.57|544.57|542.17|543.97|541.57|0
1649262780000|2022-04-06 16:33:00|544.08|541.68|545.05|542.65|545.05|542.65|544.08|541.68|0
1649262790000|2022-04-06 16:33:10|544.81|542.41|545.05|542.65|545.05|542.65|544.81|542.41|0
1649262800000|2022-04-06 16:33:20|544.57|542.17|544.33|541.93|544.57|542.17|544.33|541.93|0
1649262810000|2022-04-06 16:33:30|544.57|542.17|544.57|542.17|544.57|542.17|544.45|542.05|0
1649262820000|2022-04-06 16:33:40|544.81|542.41|544.69|542.29|544.81|542.41|544.57|542.17|0
1649262830000|2022-04-06 16:33:50|544.81|542.41|544.08|541.68|544.81|542.41|544.08|541.68|0
1649262840000|2022-04-06 16:34:00|544.33|541.93|544.33|541.93|544.33|541.93|544.33|541.93|0
1649262850000|2022-04-06 16:34:10|544.08|541.68|544.08|541.68|544.08|541.68|543.84|541.44|0
1649262860000|2022-04-06 16:34:20|543.6|541.2|543.12|540.72|543.6|541.2|543.12|540.72|0
1649262870000|2022-04-06 16:34:30|543.36|540.96|543.25|540.85|543.36|540.96|543.12|540.72|0
1649262880000|2022-04-06 16:34:40|543.84|541.44|544.08|541.68|544.08|541.68|543.84|541.44|0
1649262890000|2022-04-06 16:34:50|544.21|541.81|543.36|540.96|544.21|541.81|543.36|540.96|0
1649262900000|2022-04-06 16:35:00|544.08|541.68|544.08|541.68|544.33|541.93|544.08|541.68|0
1649262910000|2022-04-06 16:35:10|544.45|542.05|543.84|541.44|544.45|542.05|543.84|541.44|0
1649262920000|2022-04-06 16:35:20|543.6|541.2|543.84|541.44|543.84|541.44|543.6|541.2|0
1649262930000|2022-04-06 16:35:30|544.08|541.68|544.57|542.17|544.57|542.17|544.08|541.68|0
1649262940000|2022-04-06 16:35:40|545.29|542.89|544.45|542.05|545.29|542.89|544.33|541.93|0
1649262950000|2022-04-06 16:35:50|544.57|542.17|544.81|542.41|544.81|542.41|544.57|542.17|0
1649262960000|2022-04-06 16:36:00|545.29|542.89|545.05|542.65|545.29|542.89|545.05|542.65|0
1649262970000|2022-04-06 16:36:10|544.69|542.29|544.08|541.68|544.81|542.41|544.08|541.68|0
1649262980000|2022-04-06 16:36:20|543.6|541.2|543.84|541.44|543.84|541.44|543.6|541.2|0
1649262990000|2022-04-06 16:36:30|544.08|541.68|544.33|541.93|544.33|541.93|544.08|541.68|0
1649263000000|2022-04-06 16:36:40|544.08|541.68|544.21|541.81|544.21|541.81|544.08|541.68|0
1649263010000|2022-04-06 16:36:50|544.33|541.93|544.08|541.68|544.33|541.93|544.08|541.68|0
1649263020000|2022-04-06 16:37:00|543.84|541.44|544.33|541.93|544.33|541.93|543.84|541.44|0
1649263030000|2022-04-06 16:37:10|544.57|542.17|544.08|541.68|544.57|542.17|544.08|541.68|0
1649263040000|2022-04-06 16:37:20|543.6|541.2|544.08|541.68|544.08|541.68|543.6|541.2|0
1649263050000|2022-04-06 16:37:30|544.33|541.93|544.57|542.17|544.57|542.17|544.33|541.93|0
1649263060000|2022-04-06 16:37:40|544.81|542.41|545.05|542.65|545.05|542.65|544.81|542.41|0
1649263070000|2022-04-06 16:37:50|544.81|542.41|544.81|542.41|545.29|542.89|544.81|542.41|0
1649263080000|2022-04-06 16:38:00|545.05|542.65|545.05|542.65|545.29|542.89|545.05|542.65|0
1649263090000|2022-04-06 16:38:10|545.29|542.89|545.53|543.13|545.77|543.37|545.29|542.89|0
1649263100000|2022-04-06 16:38:20|545.41|543.01|545.29|542.89|545.41|543.01|545.29|542.89|0
1649263110000|2022-04-06 16:38:30|545.05|542.65|544.81|542.41|545.05|542.65|544.57|542.17|0
1649263120000|2022-04-06 16:38:40|544.57|542.17|544.57|542.17|544.57|542.17|544.33|541.93|0
1649263130000|2022-04-06 16:38:50|544.33|541.93|544.81|542.41|544.81|542.41|544.33|541.93|0
1649263140000|2022-04-06 16:39:00|545.05|542.65|545.53|543.13|545.53|543.13|545.05|542.65|0
1649263150000|2022-04-06 16:39:10|545.77|543.37|545.29|542.89|545.77|543.37|545.29|542.89|0
1649263160000|2022-04-06 16:39:20|545.05|542.65|544.81|542.41|545.53|543.13|544.81|542.41|0
1649263170000|2022-04-06 16:39:30|545.29|542.89|545.29|542.89|545.41|543.01|545.29|542.89|0
1649263180000|2022-04-06 16:39:40|545.05|542.65|545.29|542.89|545.29|542.89|545.05|542.65|0
1649263190000|2022-04-06 16:39:50|544.81|542.41|545.05|542.65|545.05|542.65|544.81|542.41|0
1649263200000|2022-04-06 16:40:00|545.29|542.89|544.57|542.17|545.29|542.89|544.57|542.17|0
1649263210000|2022-04-06 16:40:10|544.81|542.41|544.57|542.17|544.81|542.41|544.32|541.92|0
1649263220000|2022-04-06 16:40:20|544.81|542.41|544.93|542.53|545.53|543.13|544.81|542.41|0
1649263230000|2022-04-06 16:40:30|544.81|542.41|544.32|541.92|544.81|542.41|544.32|541.92|0
1649263240000|2022-04-06 16:40:40|544.57|542.17|545.05|542.65|545.05|542.65|544.57|542.17|0
1649263250000|2022-04-06 16:40:50|544.69|542.29|544.57|542.17|544.81|542.41|544.57|542.17|0
1649263260000|2022-04-06 16:41:00|544.32|541.92|542.88|540.48|544.32|541.92|542.88|540.48|0
1649263270000|2022-04-06 16:41:10|542.64|540.24|543.12|540.72|543.36|540.96|542.64|540.24|0
1649263280000|2022-04-06 16:41:20|543.6|541.2|543.25|540.85|543.6|541.2|543.12|540.72|0
1649263290000|2022-04-06 16:41:30|543.36|540.96|542.88|540.48|543.49|541.09|542.88|540.48|0
1649263300000|2022-04-06 16:41:40|543.12|540.72|543.36|540.96|543.6|541.2|542.88|540.48|0
1649263310000|2022-04-06 16:41:50|543.6|541.2|543.84|541.44|543.84|541.44|543.6|541.2|0
1649263320000|2022-04-06 16:42:00|544.32|541.92|544.81|542.41|544.81|542.41|544.32|541.92|0
1649263340000|2022-04-06 16:42:20|544.57|542.17|544.57|542.17|544.81|542.41|544.57|542.17|0
1649263350000|2022-04-06 16:42:30|544.32|541.92|544.08|541.68|544.45|542.05|544.08|541.68|0
1649263360000|2022-04-06 16:42:40|544.32|541.92|544.81|542.41|544.81|542.41|544.32|541.92|0
1649263370000|2022-04-06 16:42:50|545.05|542.65|544.81|542.41|545.05|542.65|544.81|542.41|0
1649263380000|2022-04-06 16:43:00|545.05|542.65|544.81|542.41|545.05|542.65|544.81|542.41|0
1649263390000|2022-04-06 16:43:10|545.05|542.65|544.69|542.29|545.05|542.65|544.32|541.92|0
1649263400000|2022-04-06 16:43:20|544.57|542.17|544.81|542.41|544.81|542.41|544.57|542.17|0
1649263410000|2022-04-06 16:43:30|544.93|542.53|545.05|542.65|545.29|542.89|544.93|542.53|0
1649263420000|2022-04-06 16:43:40|544.81|542.41|544.81|542.41|544.81|542.41|544.57|542.17|0
1649263430000|2022-04-06 16:43:50|545.05|542.65|545.05|542.65|545.05|542.65|545.05|542.65|0
1649263440000|2022-04-06 16:44:00|545.29|542.89|545.41|543.01|545.41|543.01|545.29|542.89|0
1649263450000|2022-04-06 16:44:10|545.53|543.13|545.05|542.65|545.53|543.13|545.05|542.65|0
1649263460000|2022-04-06 16:44:20|544.81|542.41|544.81|542.41|544.81|542.41|544.81|542.41|0
1649263470000|2022-04-06 16:44:30|545.05|542.65|544.81|542.41|545.05|542.65|544.81|542.41|0
1649263480000|2022-04-06 16:44:40|544.32|541.92|544.32|541.92|544.57|542.17|544.32|541.92|0
1649263490000|2022-04-06 16:44:50|544.57|542.17|544.08|541.68|544.57|542.17|544.08|541.68|0
1649263500000|2022-04-06 16:45:00|544.57|542.17|544.08|541.68|544.57|542.17|544.08|541.68|0
1649263510000|2022-04-06 16:45:10|543.6|541.2|542.88|540.48|543.84|541.44|542.88|540.48|0
1649263520000|2022-04-06 16:45:20|543.84|541.44|543.36|540.96|543.84|541.44|543.25|540.85|0
1649263530000|2022-04-06 16:45:30|544.08|541.68|544.08|541.68|544.08|541.68|543.84|541.44|0
1649263540000|2022-04-06 16:45:40|543.84|541.44|544.08|541.68|544.08|541.68|543.84|541.44|0
1649263550000|2022-04-06 16:45:50|543.6|541.2|543.84|541.44|543.84|541.44|543.6|541.2|0
1649263560000|2022-04-06 16:46:00|544.32|541.92|544.93|542.53|544.93|542.53|544.32|541.92|0
1649263570000|2022-04-06 16:46:10|545.05|542.65|545.29|542.89|545.29|542.89|545.05|542.65|0
1649263580000|2022-04-06 16:46:20|544.81|542.41|546.25|543.85|546.25|543.85|544.81|542.41|0
1649263590000|2022-04-06 16:46:30|546.97|544.57|547.7|545.3|547.7|545.3|546.97|544.57|0
1649263600000|2022-04-06 16:46:40|546.97|544.57|547.22|544.82|547.22|544.82|546.97|544.57|0
1649263610000|2022-04-06 16:46:50|546.97|544.57|546.73|544.33|546.97|544.57|546.73|544.33|0
1649263620000|2022-04-06 16:47:00|546.86|544.46|546.97|544.57|546.97|544.57|546.86|544.46|0
1649263630000|2022-04-06 16:47:10|546.73|544.33|546.49|544.09|546.97|544.57|546.49|544.09|0
1649263640000|2022-04-06 16:47:20|546.25|543.85|546.25|543.85|546.25|543.85|546.25|543.85|0
1649263650000|2022-04-06 16:47:30|545.77|543.37|545.05|542.65|545.77|543.37|545.05|542.65|0
1649263660000|2022-04-06 16:47:40|544.81|542.41|544.93|542.53|544.93|542.53|544.81|542.41|0
1649263670000|2022-04-06 16:47:50|545.05|542.65|545.53|543.13|545.53|543.13|544.81|542.41|0
1649263680000|2022-04-06 16:48:00|545.65|543.25|545.53|543.13|545.65|543.25|545.05|542.65|0
1649263690000|2022-04-06 16:48:10|545.05|542.65|544.81|542.41|545.05|542.65|544.81|542.41|0
1649263700000|2022-04-06 16:48:20|544.56|542.16|543.36|540.96|544.56|542.16|543.36|540.96|0
1649263710000|2022-04-06 16:48:30|543.6|541.2|543.36|540.96|543.6|541.2|543.12|540.72|0
1649263720000|2022-04-06 16:48:40|543.12|540.72|543.12|540.72|543.36|540.96|542.88|540.48|0
1649263730000|2022-04-06 16:48:50|543.36|540.96|543.6|541.2|543.6|541.2|543.36|540.96|0
1649263740000|2022-04-06 16:49:00|543.84|541.44|544.08|541.68|544.08|541.68|543.84|541.44|0
1649263750000|2022-04-06 16:49:10|544.32|541.92|544.56|542.16|544.56|542.16|544.08|541.68|0
1649263760000|2022-04-06 16:49:20|544.69|542.29|544.56|542.16|544.81|542.41|544.56|542.16|0
1649263770000|2022-04-06 16:49:30|544.32|541.92|544.08|541.68|544.32|541.92|543.84|541.44|0
1649263780000|2022-04-06 16:49:40|544.32|541.92|544.56|542.16|544.56|542.16|544.32|541.92|0
1649263790000|2022-04-06 16:49:50|544.32|541.92|544.32|541.92|544.32|541.92|544.08|541.68|0
1649263800000|2022-04-06 16:50:00|544.08|541.68|544.08|541.68|544.21|541.81|544.08|541.68|0
1649263810000|2022-04-06 16:50:10|544.32|541.92|545.05|542.65|545.05|542.65|544.32|541.92|0
1649263820000|2022-04-06 16:50:20|545.17|542.77|545.29|542.89|545.29|542.89|545.05|542.65|0
1649263830000|2022-04-06 16:50:30|545.77|543.37|546.01|543.61|546.01|543.61|545.53|543.13|0
1649263840000|2022-04-06 16:50:40|545.89|543.49|546.01|543.61|546.01|543.61|545.77|543.37|0
1649263850000|2022-04-06 16:50:50|545.77|543.37|545.29|542.89|545.77|543.37|545.29|542.89|0
1649263860000|2022-04-06 16:51:00|545.77|543.37|545.29|542.89|545.77|543.37|545.29|542.89|0
1649263870000|2022-04-06 16:51:10|544.69|542.29|544.81|542.41|545.05|542.65|544.69|542.29|0
1649263880000|2022-04-06 16:51:20|545.05|542.65|545.05|542.65|545.05|542.65|544.56|542.16|0
1649263890000|2022-04-06 16:51:30|544.93|542.53|545.05|542.65|545.29|542.89|544.93|542.53|0
1649263900000|2022-04-06 16:51:40|545.29|542.89|545.29|542.89|545.53|543.13|545.05|542.65|0
1649263910000|2022-04-06 16:51:50|545.53|543.13|545.77|543.37|545.77|543.37|545.41|543.01|0
1649263920000|2022-04-06 16:52:00|546.01|543.61|546.49|544.09|546.49|544.09|546.01|543.61|0
1649263930000|2022-04-06 16:52:10|546.25|543.85|546.73|544.33|546.73|544.33|546.25|543.85|0
1649263940000|2022-04-06 16:52:20|546.49|544.09|546.49|544.09|546.49|544.09|546.49|544.09|0
1649263950000|2022-04-06 16:52:30|546.73|544.33|546.25|543.85|546.97|544.57|546.25|543.85|0
1649263960000|2022-04-06 16:52:40|546.49|544.09|546.01|543.61|546.49|544.09|545.77|543.37|0
1649263970000|2022-04-06 16:52:50|545.77|543.37|546.01|543.61|546.01|543.61|545.77|543.37|0
1649263980000|2022-04-06 16:53:00|545.29|542.89|545.29|542.89|545.53|543.13|545.29|542.89|0
1649264000000|2022-04-06 16:53:20|544.81|542.41|544.81|542.41|544.81|542.41|544.81|542.41|0
1649264010000|2022-04-06 16:53:30|544.56|542.16|544.56|542.16|544.56|542.16|544.56|542.16|0
1649264020000|2022-04-06 16:53:40|544.32|541.92|544.08|541.68|544.32|541.92|544.08|541.68|0
1649264030000|2022-04-06 16:53:50|544.32|541.92|544.32|541.92|544.32|541.92|544.08|541.68|0
1649264040000|2022-04-06 16:54:00|544.45|542.05|544.56|542.16|544.56|542.16|544.45|542.05|0
1649264050000|2022-04-06 16:54:10|544.81|542.41|545.29|542.89|545.29|542.89|544.81|542.41|0
1649264060000|2022-04-06 16:54:20|545.53|543.13|545.53|543.13|545.77|543.37|545.53|543.13|0
1649264080000|2022-04-06 16:54:40|545.77|543.37|545.29|542.89|545.77|543.37|545.29|542.89|0
1649264090000|2022-04-06 16:54:50|545.05|542.65|544.08|541.68|545.05|542.65|544.08|541.68|0
1649264100000|2022-04-06 16:55:00|543.84|541.44|543.36|540.96|543.84|541.44|543.36|540.96|0
1649264110000|2022-04-06 16:55:10|543.6|541.2|544.08|541.68|544.08|541.68|543.36|540.96|0
1649264120000|2022-04-06 16:55:20|544.56|542.16|544.56|542.16|544.56|542.16|544.56|542.16|0
1649264130000|2022-04-06 16:55:30|544.08|541.68|543.12|540.72|544.08|541.68|543.12|540.72|0
1649264140000|2022-04-06 16:55:40|543|540.6|543.36|540.96|543.36|540.96|543|540.6|0
1649264150000|2022-04-06 16:55:50|543.6|541.2|543.84|541.44|543.84|541.44|543.6|541.2|0
1649264160000|2022-04-06 16:56:00|544.32|541.92|544.32|541.92|544.32|541.92|544.08|541.68|0
1649264170000|2022-04-06 16:56:10|544.08|541.68|543.97|541.57|544.08|541.68|543.84|541.44|0
1649264180000|2022-04-06 16:56:20|544.32|541.92|543.84|541.44|544.32|541.92|543.84|541.44|0
1649264190000|2022-04-06 16:56:30|544.08|541.68|544.08|541.68|544.08|541.68|544.08|541.68|0
1649264200000|2022-04-06 16:56:40|544.32|541.92|544.32|541.92|544.45|542.05|544.32|541.92|0
1649264210000|2022-04-06 16:56:50|543.84|541.44|543.6|541.2|543.84|541.44|543.36|540.96|0
1649264220000|2022-04-06 16:57:00|543.84|541.44|543.36|540.96|543.84|541.44|543.36|540.96|0
1649264230000|2022-04-06 16:57:10|542.88|540.48|542.4|540|542.88|540.48|542.4|540|0
1649264240000|2022-04-06 16:57:20|542.16|539.76|542.16|539.76|542.64|540.24|542.16|539.76|0
1649264250000|2022-04-06 16:57:30|542.4|540|543.12|540.72|543.12|540.72|542.4|540|0
1649264260000|2022-04-06 16:57:40|542.88|540.48|543.12|540.72|543.12|540.72|542.88|540.48|0
1649264270000|2022-04-06 16:57:50|542.88|540.48|542.4|540|542.88|540.48|542.4|540|0
1649264280000|2022-04-06 16:58:00|542.64|540.24|543.6|541.2|543.6|541.2|542.64|540.24|0
1649264290000|2022-04-06 16:58:10|544.08|541.68|544.08|541.68|544.08|541.68|543.84|541.44|0
1649264300000|2022-04-06 16:58:20|543.6|541.2|543.84|541.44|543.84|541.44|543.6|541.2|0
1649264310000|2022-04-06 16:58:30|543.6|541.2|543.36|540.96|543.6|541.2|543.36|540.96|0
1649264320000|2022-04-06 16:58:40|543.6|541.2|543.6|541.2|543.84|541.44|543.6|541.2|0
1649264330000|2022-04-06 16:58:50|543.84|541.44|543.12|540.72|543.84|541.44|543.12|540.72|0
1649264340000|2022-04-06 16:59:00|542.16|539.76|542.4|540|542.4|540|542.16|539.76|0
1649264350000|2022-04-06 16:59:10|542.16|539.76|542.4|540|542.4|540|542.16|539.76|0
1649264360000|2022-04-06 16:59:20|542.88|540.48|543.36|540.96|543.48|541.08|542.88|540.48|0
1649264370000|2022-04-06 16:59:30|543.6|541.2|543.24|540.84|543.6|541.2|543.24|540.84|0
1649264380000|2022-04-06 16:59:40|543.12|540.72|543.12|540.72|543.24|540.84|543.12|540.72|0
1649264390000|2022-04-06 16:59:50|542.64|540.24|542.64|540.24|542.88|540.48|542.64|540.24|0
1649264400000|2022-04-06 17:00:00|543.12|540.72|543.24|540.84|543.6|541.2|543.12|540.72|0
1649264410000|2022-04-06 17:00:10|542.4|540|542.4|540|542.64|540.24|542.4|540|0
1649264420000|2022-04-06 17:00:20|542.64|540.24|542.88|540.48|542.88|540.48|542.64|540.24|0
1649264430000|2022-04-06 17:00:30|543.12|540.72|542.88|540.48|543.12|540.72|542.88|540.48|0
1649264440000|2022-04-06 17:00:40|543.12|540.72|543.12|540.72|543.12|540.72|542.64|540.24|0
1649264450000|2022-04-06 17:00:50|543.36|540.96|543.36|540.96|543.36|540.96|543.24|540.84|0
1649264460000|2022-04-06 17:01:00|543.6|541.2|544.08|541.68|544.08|541.68|543.6|541.2|0
1649264470000|2022-04-06 17:01:10|544.32|541.92|544.56|542.16|544.56|542.16|544.32|541.92|0
1649264480000|2022-04-06 17:01:20|544.8|542.4|544.8|542.4|544.8|542.4|544.8|542.4|0
1649264490000|2022-04-06 17:01:30|544.56|542.16|544.32|541.92|544.56|542.16|544.32|541.92|0
1649264500000|2022-04-06 17:01:40|544.56|542.16|544.45|542.05|544.56|542.16|544.45|542.05|0
1649264510000|2022-04-06 17:01:50|544.8|542.4|544.56|542.16|544.8|542.4|544.32|541.92|0
1649264520000|2022-04-06 17:02:00|544.8|542.4|545.05|542.65|545.05|542.65|544.8|542.4|0
1649264530000|2022-04-06 17:02:10|544.8|542.4|545.29|542.89|545.29|542.89|544.8|542.4|0
1649264540000|2022-04-06 17:02:20|545.53|543.13|545.53|543.13|545.53|543.13|545.53|543.13|0
1649264550000|2022-04-06 17:02:30|545.29|542.89|545.05|542.65|545.53|543.13|545.05|542.65|0
1649264560000|2022-04-06 17:02:40|545.53|543.13|545.53|543.13|545.53|543.13|545.29|542.89|0
1649264570000|2022-04-06 17:02:50|545.05|542.65|545.29|542.89|545.29|542.89|545.05|542.65|0
1649264580000|2022-04-06 17:03:00|545.53|543.13|545.05|542.65|545.53|543.13|545.05|542.65|0
1649264590000|2022-04-06 17:03:10|545.53|543.13|545.53|543.13|545.53|543.13|545.53|543.13|0
1649264600000|2022-04-06 17:03:20|545.29|542.89|545.53|543.13|545.53|543.13|545.04|542.64|0
1649264610000|2022-04-06 17:03:30|545.77|543.37|545.77|543.37|545.77|543.37|545.53|543.13|0
1649264620000|2022-04-06 17:03:40|545.53|543.13|545.53|543.13|545.53|543.13|545.53|543.13|0
1649264630000|2022-04-06 17:03:50|545.29|542.89|545.29|542.89|545.53|543.13|545.29|542.89|0
1649264640000|2022-04-06 17:04:00|545.04|542.64|545.04|542.64|545.04|542.64|545.04|542.64|0
1649264650000|2022-04-06 17:04:10|545.29|542.89|545.04|542.64|545.29|542.89|545.04|542.64|0
1649264660000|2022-04-06 17:04:20|545.29|542.89|545.29|542.89|545.29|542.89|545.29|542.89|0
1649264670000|2022-04-06 17:04:30|545.53|543.13|545.77|543.37|545.77|543.37|545.53|543.13|0
1649264680000|2022-04-06 17:04:40|546.25|543.85|545.77|543.37|546.25|543.85|545.77|543.37|0
1649264690000|2022-04-06 17:04:50|545.53|543.13|545.29|542.89|545.53|543.13|545.29|542.89|0
1649264700000|2022-04-06 17:05:00|545.04|542.64|545.29|542.89|545.29|542.89|544.8|542.4|0
1649264710000|2022-04-06 17:05:10|544.8|542.4|544.8|542.4|545.04|542.64|544.8|542.4|0
1649264720000|2022-04-06 17:05:20|545.04|542.64|545.29|542.89|545.29|542.89|544.8|542.4|0
1649264730000|2022-04-06 17:05:30|545.04|542.64|544.8|542.4|545.04|542.64|544.8|542.4|0
1649264740000|2022-04-06 17:05:40|544.56|542.16|544.56|542.16|544.8|542.4|544.56|542.16|0
1649264750000|2022-04-06 17:05:50|543.84|541.44|543.36|540.96|543.84|541.44|543.36|540.96|0
1649264760000|2022-04-06 17:06:00|543.84|541.44|544.08|541.68|544.08|541.68|543.84|541.44|0
1649264770000|2022-04-06 17:06:10|544.32|541.92|543.6|541.2|544.32|541.92|543.6|541.2|0
1649264780000|2022-04-06 17:06:20|543.36|540.96|542.88|540.48|543.36|540.96|542.88|540.48|0
1649264790000|2022-04-06 17:06:30|543.12|540.72|542.88|540.48|543.36|540.96|542.88|540.48|0
1649264800000|2022-04-06 17:06:40|542.64|540.24|542.97|540.57|542.97|540.57|542.64|540.24|0
1649264810000|2022-04-06 17:06:50|543.21|540.81|543.21|540.81|543.33|540.93|543.21|540.81|0
1649264820000|2022-04-06 17:07:00|543.69|541.29|543.45|541.05|543.69|541.29|543.45|541.05|0
1649264830000|2022-04-06 17:07:10|542.97|540.57|542.73|540.33|542.97|540.57|542.73|540.33|0
1649264840000|2022-04-06 17:07:20|543.21|540.81|543.45|541.05|543.45|541.05|543.21|540.81|0
1649264850000|2022-04-06 17:07:30|543.21|540.81|543.45|541.05|543.45|541.05|543.21|540.81|0
1649264860000|2022-04-06 17:07:40|543.69|541.29|543.93|541.53|543.93|541.53|543.69|541.29|0
1649264870000|2022-04-06 17:07:50|544.17|541.77|544.41|542.01|544.41|542.01|544.17|541.77|0
1649264880000|2022-04-06 17:08:00|544.65|542.25|545.37|542.97|545.37|542.97|544.65|542.25|0
1649264890000|2022-04-06 17:08:10|545.61|543.21|546.33|543.93|546.33|543.93|545.61|543.21|0
1649264900000|2022-04-06 17:08:20|545.85|543.45|545.13|542.73|545.85|543.45|545.13|542.73|0
1649264910000|2022-04-06 17:08:30|545.37|542.97|545.61|543.21|545.61|543.21|545.37|542.97|0
1649264920000|2022-04-06 17:08:40|545.85|543.45|545.37|542.97|545.85|543.45|545.37|542.97|0
1649264930000|2022-04-06 17:08:50|545.13|542.73|544.89|542.49|545.13|542.73|544.89|542.49|0
1649264940000|2022-04-06 17:09:00|545.13|542.73|545.85|543.45|545.85|543.45|544.89|542.49|0
1649264950000|2022-04-06 17:09:10|546.09|543.69|545.85|543.45|546.09|543.69|545.85|543.45|0
1649264960000|2022-04-06 17:09:20|545.61|543.21|545.61|543.21|545.61|543.21|545.61|543.21|0
1649264970000|2022-04-06 17:09:30|545.85|543.45|545.61|543.21|545.85|543.45|545.61|543.21|0
1649264980000|2022-04-06 17:09:40|545.37|542.97|545.37|542.97|545.61|543.21|545.37|542.97|0
1649264990000|2022-04-06 17:09:50|545.13|542.73|544.89|542.49|545.13|542.73|544.89|542.49|0
1649265000000|2022-04-06 17:10:00|544.77|542.37|544.41|542.01|544.77|542.37|544.17|541.77|0
1649265010000|2022-04-06 17:10:10|544.17|541.77|544.65|542.25|544.65|542.25|544.17|541.77|0
1649265020000|2022-04-06 17:10:20|543.93|541.53|543.93|541.53|543.93|541.53|543.69|541.29|0
1649265030000|2022-04-06 17:10:30|543.69|541.29|543.57|541.17|543.93|541.53|543.57|541.17|0
1649265040000|2022-04-06 17:10:40|543.93|541.53|543.93|541.53|544.41|542.01|543.93|541.53|0
1649265050000|2022-04-06 17:10:50|543.69|541.29|543.69|541.29|543.69|541.29|543.21|540.81|0
1649265060000|2022-04-06 17:11:00|543.93|541.53|543.69|541.29|543.93|541.53|543.69|541.29|0
1649265070000|2022-04-06 17:11:10|544.17|541.77|544.41|542.01|544.41|542.01|544.17|541.77|0
1649265080000|2022-04-06 17:11:20|544.53|542.13|545.13|542.73|545.13|542.73|544.41|542.01|0
1649265090000|2022-04-06 17:11:30|545.37|542.97|545.37|542.97|545.49|543.09|545.37|542.97|0
1649265100000|2022-04-06 17:11:40|545.61|543.21|545.37|542.97|545.61|543.21|545.13|542.73|0
1649265110000|2022-04-06 17:11:50|545.61|543.21|545.61|543.21|545.61|543.21|545.37|542.97|0
1649265120000|2022-04-06 17:12:00|545.85|543.45|545.37|542.97|545.85|543.45|545.37|542.97|0
1649265130000|2022-04-06 17:12:10|545.13|542.73|545.25|542.85|545.37|542.97|545.13|542.73|0
1649265140000|2022-04-06 17:12:20|545.37|542.97|544.89|542.49|545.37|542.97|544.89|542.49|0
1649265150000|2022-04-06 17:12:30|545.13|542.73|544.89|542.49|545.13|542.73|544.89|542.49|0
1649265160000|2022-04-06 17:12:40|545.13|542.73|545.13|542.73|545.13|542.73|545.13|542.73|0
1649265170000|2022-04-06 17:12:50|545.37|542.97|545.13|542.73|545.37|542.97|545.13|542.73|0
1649265180000|2022-04-06 17:13:00|545.37|542.97|545.61|543.21|545.61|543.21|545.37|542.97|0
1649265190000|2022-04-06 17:13:10|545.37|542.97|544.65|542.25|545.37|542.97|544.65|542.25|0
1649265200000|2022-04-06 17:13:20|544.89|542.49|545.13|542.73|545.13|542.73|544.65|542.25|0
1649265210000|2022-04-06 17:13:30|545.37|542.97|545.13|542.73|545.37|542.97|545.13|542.73|0
1649265220000|2022-04-06 17:13:40|545.37|542.97|545.13|542.73|545.37|542.97|545.13|542.73|0
1649265230000|2022-04-06 17:13:50|544.89|542.49|544.89|542.49|544.89|542.49|544.65|542.25|0
1649265240000|2022-04-06 17:14:00|544.41|542.01|544.41|542.01|544.89|542.49|544.41|542.01|0
1649265250000|2022-04-06 17:14:10|544.17|541.77|543.93|541.53|544.17|541.77|543.93|541.53|0
1649265260000|2022-04-06 17:14:20|544.17|541.77|544.17|541.77|544.41|542.01|544.17|541.77|0
1649265270000|2022-04-06 17:14:30|543.93|541.53|543.69|541.29|543.93|541.53|543.69|541.29|0
1649265280000|2022-04-06 17:14:40|543.93|541.53|544.41|542.01|544.41|542.01|543.93|541.53|0
1649265290000|2022-04-06 17:14:50|544.17|541.77|543.69|541.29|544.17|541.77|543.69|541.29|0
1649265300000|2022-04-06 17:15:00|543.93|541.53|544.41|542.01|544.41|542.01|543.93|541.53|0
1649265310000|2022-04-06 17:15:10|544.65|542.25|544.65|542.25|544.89|542.49|544.65|542.25|0
1649265320000|2022-04-06 17:15:20|544.41|542.01|543.93|541.53|544.41|542.01|543.93|541.53|0
1649265330000|2022-04-06 17:15:30|543.69|541.29|543.45|541.05|543.69|541.29|543.45|541.05|0
1649265340000|2022-04-06 17:15:40|543.69|541.29|543.93|541.53|543.93|541.53|543.69|541.29|0
1649265350000|2022-04-06 17:15:50|543.45|541.05|543.45|541.05|543.45|541.05|543.21|540.81|0
1649265360000|2022-04-06 17:16:00|543.21|540.81|543.45|541.05|543.45|541.05|542.97|540.57|0
1649265370000|2022-04-06 17:16:10|542.73|540.33|542|539.6|542.73|540.33|541.76|539.36|0
1649265380000|2022-04-06 17:16:20|541.28|538.88|540.8|538.4|541.28|538.88|540.8|538.4|0
1649265390000|2022-04-06 17:16:30|541.28|538.88|541.76|539.36|541.76|539.36|541.04|538.64|0
1649265400000|2022-04-06 17:16:40|542|539.6|542|539.6|542.24|539.84|542|539.6|0
1649265410000|2022-04-06 17:16:50|541.76|539.36|542|539.6|542|539.6|541.76|539.36|0
1649265420000|2022-04-06 17:17:00|541.89|539.49|542.97|540.57|542.97|540.57|541.89|539.49|0
1649265430000|2022-04-06 17:17:10|543.21|540.81|543.21|540.81|543.21|540.81|543.21|540.81|0
1649265440000|2022-04-06 17:17:20|542.97|540.57|542.72|540.32|542.97|540.57|542.72|540.32|0
1649265450000|2022-04-06 17:17:30|542|539.6|542|539.6|542.24|539.84|542|539.6|0
1649265460000|2022-04-06 17:17:40|542.24|539.84|542.24|539.84|542.24|539.84|542.24|539.84|0
1649265470000|2022-04-06 17:17:50|542.48|540.08|542.48|540.08|542.48|540.08|542.24|539.84|0
1649265480000|2022-04-06 17:18:00|542.24|539.84|542.48|540.08|542.48|540.08|542|539.6|0
1649265490000|2022-04-06 17:18:10|542.24|539.84|542.24|539.84|542.24|539.84|542.24|539.84|0
1649265500000|2022-04-06 17:18:20|542|539.6|542|539.6|542.24|539.84|542|539.6|0
1649265510000|2022-04-06 17:18:30|542.24|539.84|542.24|539.84|542.24|539.84|542.24|539.84|0
1649265520000|2022-04-06 17:18:40|542.37|539.97|542.24|539.84|542.48|540.08|542.24|539.84|0
1649265530000|2022-04-06 17:18:50|542.48|540.08|542.24|539.84|542.48|540.08|542.24|539.84|0
1649265540000|2022-04-06 17:19:00|542.37|539.97|542.72|540.32|542.72|540.32|542.37|539.97|0
1649265550000|2022-04-06 17:19:10|542.24|539.84|542.24|539.84|542.48|540.08|542.24|539.84|0
1649265560000|2022-04-06 17:19:20|542|539.6|542.13|539.73|542.24|539.84|542|539.6|0
1649265570000|2022-04-06 17:19:30|542.24|539.84|542.24|539.84|542.48|540.08|542.24|539.84|0
1649265580000|2022-04-06 17:19:40|542.37|539.97|542.72|540.32|542.72|540.32|542.37|539.97|0
1649265590000|2022-04-06 17:19:50|542.48|540.08|542.24|539.84|542.48|540.08|542|539.6|0
1649265600000|2022-04-06 17:20:00|542.72|540.32|542.72|540.32|542.96|540.56|542.72|540.32|0
1649265610000|2022-04-06 17:20:10|543.2|540.8|542.72|540.32|543.2|540.8|542.72|540.32|0
1649265620000|2022-04-06 17:20:20|542.96|540.56|542.96|540.56|542.96|540.56|542.96|540.56|0
1649265630000|2022-04-06 17:20:30|542.72|540.32|542.72|540.32|542.72|540.32|542.72|540.32|0
1649265640000|2022-04-06 17:20:40|542.96|540.56|542.96|540.56|543.45|541.05|542.96|540.56|0
1649265650000|2022-04-06 17:20:50|542.72|540.32|542.96|540.56|542.96|540.56|542.72|540.32|0
1649265660000|2022-04-06 17:21:00|541.76|539.36|541.52|539.12|541.76|539.36|541.52|539.12|0
1649265670000|2022-04-06 17:21:10|541.28|538.88|541.76|539.36|541.76|539.36|541.04|538.64|0
1649265680000|2022-04-06 17:21:20|541.28|538.88|541.52|539.12|541.52|539.12|541.04|538.64|0
1649265690000|2022-04-06 17:21:30|541.28|538.88|541.04|538.64|541.28|538.88|541.04|538.64|0
1649265700000|2022-04-06 17:21:40|541.28|538.88|541.52|539.12|541.52|539.12|541.04|538.64|0
1649265710000|2022-04-06 17:21:50|541.04|538.64|541.28|538.88|541.28|538.88|541.04|538.64|0
1649265720000|2022-04-06 17:22:00|540.8|538.4|541.04|538.64|541.04|538.64|540.8|538.4|0
1649265730000|2022-04-06 17:22:10|540.8|538.4|540.93|538.53|541.04|538.64|540.8|538.4|0
1649265740000|2022-04-06 17:22:20|540.8|538.4|540.32|537.92|540.8|538.4|540.32|537.92|0
1649265750000|2022-04-06 17:22:30|540.56|538.16|540.56|538.16|540.56|538.16|540.56|538.16|0
1649265760000|2022-04-06 17:22:40|540.32|537.92|539.6|537.2|540.32|537.92|539.6|537.2|0
1649265770000|2022-04-06 17:22:50|539.84|537.44|540.32|537.92|540.32|537.92|539.84|537.44|0
1649265780000|2022-04-06 17:23:00|540.08|537.68|540.32|537.92|540.32|537.92|539.84|537.44|0
1649265790000|2022-04-06 17:23:10|540.08|537.68|539.84|537.44|540.08|537.68|539.84|537.44|0
1649265800000|2022-04-06 17:23:20|539.6|537.2|538.64|536.24|539.6|537.2|538.17|535.77|0
1649265810000|2022-04-06 17:23:30|538.4|536|538.17|535.77|538.4|536|538.17|535.77|0
1649265820000|2022-04-06 17:23:40|538.4|536|538.64|536.24|538.64|536.24|538.4|536|0
1649265830000|2022-04-06 17:23:50|538.4|536|538.16|535.76|538.4|536|538.16|535.76|0
1649265840000|2022-04-06 17:24:00|537.93|535.53|538.64|536.24|538.64|536.24|537.93|535.53|0
1649265850000|2022-04-06 17:24:10|538.4|536|538.64|536.24|538.64|536.24|538.4|536|0
1649265860000|2022-04-06 17:24:20|538.4|536|538.4|536|538.4|536|538.16|535.76|0
1649265870000|2022-04-06 17:24:30|538.16|535.76|538.4|536|538.64|536.24|538.16|535.76|0
1649265880000|2022-04-06 17:24:40|538.16|535.76|537.93|535.53|538.16|535.76|537.93|535.53|0
1649265890000|2022-04-06 17:24:50|538.16|535.76|537.93|535.53|538.16|535.76|537.93|535.53|0
1649265900000|2022-04-06 17:25:00|538.16|535.76|537.69|535.29|538.16|535.76|537.21|534.81|0
1649265910000|2022-04-06 17:25:10|538.4|536|538.16|535.76|538.4|536|538.16|535.76|0
1649265920000|2022-04-06 17:25:20|537.93|535.53|537.93|535.53|538.16|535.76|537.93|535.53|0
1649265930000|2022-04-06 17:25:30|537.69|535.29|538.4|536|538.4|536|537.69|535.29|0
1649265940000|2022-04-06 17:25:40|538.64|536.24|539.6|537.2|539.6|537.2|538.64|536.24|0
1649265950000|2022-04-06 17:25:50|539.36|536.96|539.84|537.44|539.84|537.44|539.36|536.96|0
1649265960000|2022-04-06 17:26:00|539.36|536.96|539.6|537.2|539.6|537.2|539.36|536.96|0
1649265970000|2022-04-06 17:26:10|539.84|537.44|539.73|537.33|540.08|537.68|539.73|537.33|0
1649265980000|2022-04-06 17:26:20|539.6|537.2|539.84|537.44|539.84|537.44|539.6|537.2|0
1649265990000|2022-04-06 17:26:30|539.36|536.96|539.25|536.85|539.36|536.96|539.25|536.85|0
1649266000000|2022-04-06 17:26:40|539.36|536.96|539.6|537.2|539.6|537.2|539.36|536.96|0
1649266010000|2022-04-06 17:26:50|539.36|536.96|539.36|536.96|539.36|536.96|539.36|536.96|0
1649266020000|2022-04-06 17:27:00|539.6|537.2|539.36|536.96|539.6|537.2|539.12|536.72|0
1649266030000|2022-04-06 17:27:10|539.12|536.72|539.36|536.96|539.36|536.96|539.12|536.72|0
1649266040000|2022-04-06 17:27:20|539.12|536.72|539.12|536.72|539.36|536.96|538.88|536.48|0
1649266050000|2022-04-06 17:27:30|539.36|536.96|539.6|537.2|539.6|537.2|539.36|536.96|0
1649266060000|2022-04-06 17:27:40|539.36|536.96|539.12|536.72|539.36|536.96|539.12|536.72|0
1649266070000|2022-04-06 17:27:50|539.36|536.96|539.36|536.96|539.6|537.2|539.12|536.72|0
1649266080000|2022-04-06 17:28:00|539.12|536.72|538.88|536.48|539.12|536.72|538.64|536.24|0
1649266090000|2022-04-06 17:28:10|538.64|536.24|538.64|536.24|538.88|536.48|538.4|536|0
1649266100000|2022-04-06 17:28:20|539.12|536.72|538.64|536.24|539.12|536.72|538.64|536.24|0
1649266110000|2022-04-06 17:28:30|538.4|536|538.64|536.24|538.64|536.24|538.4|536|0
1649266120000|2022-04-06 17:28:40|538.4|536|537.92|535.52|538.4|536|537.92|535.52|0
1649266130000|2022-04-06 17:28:50|538.16|535.76|538.4|536|538.4|536|538.05|535.65|0
1649266140000|2022-04-06 17:29:00|538.64|536.24|538.88|536.48|539.12|536.72|538.64|536.24|0
1649266150000|2022-04-06 17:29:10|539.12|536.72|538.4|536|539.12|536.72|538.4|536|0
1649266160000|2022-04-06 17:29:20|538.53|536.13|538.16|535.76|538.53|536.13|538.16|535.76|0
1649266170000|2022-04-06 17:29:30|538.05|535.65|538.4|536|538.4|536|538.05|535.65|0
1649266180000|2022-04-06 17:29:40|538.16|535.76|537.82|535.42|538.16|535.76|537.82|535.42|0
1649266190000|2022-04-06 17:29:50|537.95|535.55|538.06|535.66|538.06|535.66|537.95|535.55|0
1649266200000|2022-04-06 17:30:00|537.58|535.18|537.82|535.42|537.82|535.42|537.58|535.18|0
1649266210000|2022-04-06 17:30:10|538.06|535.66|538.06|535.66|538.06|535.66|537.82|535.42|0
1649266220000|2022-04-06 17:30:20|538.3|535.9|538.3|535.9|538.3|535.9|538.06|535.66|0
1649266230000|2022-04-06 17:30:30|538.06|535.66|538.06|535.66|538.06|535.66|538.06|535.66|0
1649266250000|2022-04-06 17:30:50|538.19|535.79|538.06|535.66|538.19|535.79|538.06|535.66|0
1649266260000|2022-04-06 17:31:00|538.3|535.9|537.82|535.42|538.3|535.9|537.82|535.42|0
1649266280000|2022-04-06 17:31:20|538.06|535.66|537.82|535.42|538.06|535.66|537.82|535.42|0
1649266290000|2022-04-06 17:31:30|538.3|535.9|538.3|535.9|538.3|535.9|538.06|535.66|0
1649266310000|2022-04-06 17:31:50|538.54|536.14|538.79|536.39|538.79|536.39|538.54|536.14|0
1649266320000|2022-04-06 17:32:00|539.03|536.63|538.79|536.39|539.03|536.63|538.79|536.39|0
1649266330000|2022-04-06 17:32:10|538.54|536.14|539.03|536.63|539.03|536.63|538.54|536.14|0
1649266340000|2022-04-06 17:32:20|538.79|536.39|538.19|535.79|538.79|536.39|538.06|535.66|0
1649266350000|2022-04-06 17:32:30|538.3|535.9|538.06|535.66|538.3|535.9|538.06|535.66|0
1649266360000|2022-04-06 17:32:40|538.3|535.9|538.3|535.9|538.54|536.14|538.3|535.9|0
1649266370000|2022-04-06 17:32:50|538.06|535.66|537.82|535.42|538.06|535.66|537.82|535.42|0
1649266380000|2022-04-06 17:33:00|537.95|535.55|537.82|535.42|538.06|535.66|537.82|535.42|0
1649266390000|2022-04-06 17:33:10|537.58|535.18|536.86|534.46|537.58|535.18|536.86|534.46|0
1649266400000|2022-04-06 17:33:20|536.62|534.22|536.03|533.63|536.62|534.22|535.9|533.5|0
1649266410000|2022-04-06 17:33:30|535.9|533.5|535.66|533.26|535.9|533.5|535.66|533.26|0
1649266420000|2022-04-06 17:33:40|535.42|533.02|533.74|531.34|535.42|533.02|533.74|531.34|0
1649266430000|2022-04-06 17:33:50|533.98|531.58|533.5|531.1|533.98|531.58|533.5|531.1|0
1649266440000|2022-04-06 17:34:00|533.26|530.86|534.22|531.82|534.22|531.82|533.26|530.86|0
1649266450000|2022-04-06 17:34:10|534.46|532.06|534.94|532.54|534.94|532.54|534.46|532.06|0
1649266460000|2022-04-06 17:34:20|535.18|532.78|534.94|532.54|535.18|532.78|534.94|532.54|0
1649266470000|2022-04-06 17:34:30|535.66|533.26|535.66|533.26|535.66|533.26|535.66|533.26|0
1649266480000|2022-04-06 17:34:40|535.42|533.02|535.66|533.26|535.66|533.26|535.42|533.02|0
1649266490000|2022-04-06 17:34:50|534.94|532.54|534.7|532.3|534.94|532.54|534.7|532.3|0
1649266500000|2022-04-06 17:35:00|534.46|532.06|533.74|531.34|534.46|532.06|533.74|531.34|0
1649266510000|2022-04-06 17:35:10|534.46|532.06|534.94|532.54|534.94|532.54|534.22|531.82|0
1649266520000|2022-04-06 17:35:20|535.18|532.78|536.38|533.98|536.38|533.98|535.18|532.78|0
1649266530000|2022-04-06 17:35:30|536.62|534.22|536.38|533.98|536.62|534.22|536.38|533.98|0
1649266540000|2022-04-06 17:35:40|536.62|534.22|536.86|534.46|536.86|534.46|536.51|534.11|0
1649266550000|2022-04-06 17:35:50|536.62|534.22|536.38|533.98|536.62|534.22|536.38|533.98|0
1649266560000|2022-04-06 17:36:00|536.62|534.22|537.34|534.94|537.34|534.94|536.62|534.22|0
1649266570000|2022-04-06 17:36:10|536.38|533.98|536.38|533.98|536.38|533.98|536.38|533.98|0
1649266590000|2022-04-06 17:36:30|536.14|533.74|535.42|533.02|536.14|533.74|535.42|533.02|0
1649266600000|2022-04-06 17:36:40|535.9|533.5|536.14|533.74|536.14|533.74|535.9|533.5|0
1649266620000|2022-04-06 17:37:00|536.62|534.22|536.62|534.22|536.86|534.46|536.62|534.22|0
1649266630000|2022-04-06 17:37:10|536.38|533.98|536.62|534.22|536.62|534.22|536.38|533.98|0
1649266640000|2022-04-06 17:37:20|536.38|533.98|536.38|533.98|536.38|533.98|536.14|533.74|0
1649266650000|2022-04-06 17:37:30|536.14|533.74|535.9|533.5|536.14|533.74|535.9|533.5|0
1649266660000|2022-04-06 17:37:40|536.14|533.74|535.79|533.39|536.14|533.74|535.66|533.26|0
1649266670000|2022-04-06 17:37:50|535.42|533.02|534.22|531.82|535.42|533.02|534.22|531.82|0
1649266680000|2022-04-06 17:38:00|533.98|531.58|533.5|531.1|534.46|532.06|533.5|531.1|0
1649266690000|2022-04-06 17:38:10|533.74|531.34|533.26|530.86|533.74|531.34|533.26|530.86|0
1649266700000|2022-04-06 17:38:20|533.5|531.1|533.98|531.58|533.98|531.58|533.26|530.86|0
1649266710000|2022-04-06 17:38:30|533.74|531.34|533.63|531.23|533.74|531.34|533.5|531.1|0
1649266720000|2022-04-06 17:38:40|533.74|531.34|534.46|532.06|534.46|532.06|533.74|531.34|0
1649266730000|2022-04-06 17:38:50|533.98|531.58|533.5|531.1|533.98|531.58|533.5|531.1|0
1649266740000|2022-04-06 17:39:00|533.74|531.34|533.02|530.62|533.74|531.34|533.02|530.62|0
1649266750000|2022-04-06 17:39:10|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1649266760000|2022-04-06 17:39:20|533.02|530.62|533.26|530.86|533.26|530.86|533.02|530.62|0
1649266770000|2022-04-06 17:39:30|533.02|530.62|533.02|530.62|533.02|530.62|532.78|530.38|0
1649266780000|2022-04-06 17:39:40|533.15|530.75|533.02|530.62|533.26|530.86|533.02|530.62|0
1649266790000|2022-04-06 17:39:50|532.78|530.38|532.78|530.38|532.78|530.38|532.78|530.38|0
1649266800000|2022-04-06 17:40:00|533.02|530.62|532.54|530.14|533.02|530.62|532.3|529.9|0
1649266810000|2022-04-06 17:40:10|532.78|530.38|533.74|531.34|533.74|531.34|532.78|530.38|0
1649266820000|2022-04-06 17:40:20|533.26|530.86|532.78|530.38|533.5|531.1|532.78|530.38|0
1649266830000|2022-04-06 17:40:30|532.54|530.14|531.34|528.94|532.54|530.14|531.34|528.94|0
1649266840000|2022-04-06 17:40:40|531.1|528.7|530.38|527.98|531.34|528.94|530.38|527.98|0
1649266850000|2022-04-06 17:40:50|530.62|528.22|530.38|527.98|530.62|528.22|530.38|527.98|0
1649266860000|2022-04-06 17:41:00|530.14|527.74|529.66|527.26|530.14|527.74|529.66|527.26|0
1649266870000|2022-04-06 17:41:10|529.9|527.5|529.18|526.78|530.38|527.98|529.18|526.78|0
1649266880000|2022-04-06 17:41:20|529.31|526.91|528.83|526.43|529.31|526.91|528.83|526.43|0
1649266890000|2022-04-06 17:41:30|528.46|526.06|528.46|526.06|528.46|526.06|528.46|526.06|0
1649266900000|2022-04-06 17:41:40|528.23|525.83|528.7|526.3|528.7|526.3|528.23|525.83|0
1649266910000|2022-04-06 17:41:50|528.46|526.06|528.22|525.82|528.7|526.3|528.22|525.82|0
1649266920000|2022-04-06 17:42:00|528.46|526.06|527.99|525.59|528.46|526.06|527.99|525.59|0
1649266930000|2022-04-06 17:42:10|528.22|525.82|529.18|526.78|529.18|526.78|528.22|525.82|0
1649266940000|2022-04-06 17:42:20|529.42|527.02|529.18|526.78|529.42|527.02|529.18|526.78|0
1649266950000|2022-04-06 17:42:30|528.94|526.54|529.18|526.78|529.18|526.78|528.94|526.54|0
1649266960000|2022-04-06 17:42:40|529.42|527.02|529.42|527.02|529.42|527.02|529.42|527.02|0
1649266970000|2022-04-06 17:42:50|529.18|526.78|528.94|526.54|529.18|526.78|528.94|526.54|0
1649266980000|2022-04-06 17:43:00|529.18|526.78|529.42|527.02|529.42|527.02|529.18|526.78|0
1649266990000|2022-04-06 17:43:10|528.94|526.54|528.94|526.54|528.94|526.54|528.7|526.3|0
1649267000000|2022-04-06 17:43:20|528.7|526.3|527.75|525.35|528.7|526.3|527.75|525.35|0
1649267010000|2022-04-06 17:43:30|527.99|525.59|528.22|525.82|528.22|525.82|527.99|525.59|0
1649267020000|2022-04-06 17:43:40|527.99|525.59|528.46|526.06|528.46|526.06|527.99|525.59|0
1649267030000|2022-04-06 17:43:50|528.22|525.82|528.59|526.19|528.59|526.19|528.22|525.82|0
1649267040000|2022-04-06 17:44:00|528.7|526.3|527.99|525.59|528.7|526.3|527.99|525.59|0
1649267050000|2022-04-06 17:44:10|527.75|525.35|527.99|525.59|527.99|525.59|527.51|525.11|0
1649267060000|2022-04-06 17:44:20|527.75|525.35|528.22|525.82|528.22|525.82|527.75|525.35|0
1649267070000|2022-04-06 17:44:30|527.51|525.11|527.99|525.59|527.99|525.59|527.51|525.11|0
1649267080000|2022-04-06 17:44:40|528.22|525.82|528.94|526.54|528.94|526.54|528.22|525.82|0
1649267090000|2022-04-06 17:44:50|528.7|526.3|528.94|526.54|529.18|526.78|528.7|526.3|0
1649267100000|2022-04-06 17:45:00|529.18|526.78|528.94|526.54|529.42|527.02|528.94|526.54|0
1649267110000|2022-04-06 17:45:10|529.18|526.78|528.94|526.54|529.18|526.78|528.94|526.54|0
1649267120000|2022-04-06 17:45:20|529.18|526.78|529.18|526.78|529.18|526.78|529.18|526.78|0
1649267130000|2022-04-06 17:45:30|529.42|527.02|528.94|526.54|529.42|527.02|528.94|526.54|0
1649267140000|2022-04-06 17:45:40|529.18|526.78|529.42|527.02|529.66|527.26|529.18|526.78|0
1649267150000|2022-04-06 17:45:50|529.66|527.26|529.42|527.02|529.66|527.26|529.42|527.02|0
1649267160000|2022-04-06 17:46:00|529.9|527.5|530.62|528.22|530.62|528.22|529.9|527.5|0
1649267170000|2022-04-06 17:46:10|530.14|527.74|530.38|527.98|530.38|527.98|529.9|527.5|0
1649267180000|2022-04-06 17:46:20|530.62|528.22|530.62|528.22|530.62|528.22|530.38|527.98|0
1649267190000|2022-04-06 17:46:30|530.86|528.46|531.1|528.7|531.1|528.7|530.86|528.46|0
1649267200000|2022-04-06 17:46:40|530.86|528.46|531.46|529.06|531.58|529.18|530.86|528.46|0
1649267210000|2022-04-06 17:46:50|531.58|529.18|531.82|529.42|531.82|529.42|531.58|529.18|0
1649267220000|2022-04-06 17:47:00|532.06|529.66|533.98|531.58|533.98|531.58|532.06|529.66|0
1649267230000|2022-04-06 17:47:10|533.62|531.22|533.98|531.58|533.98|531.58|533.62|531.22|0
1649267240000|2022-04-06 17:47:20|533.74|531.34|533.5|531.1|533.74|531.34|533.5|531.1|0
1649267250000|2022-04-06 17:47:30|533.02|530.62|532.78|530.38|533.02|530.62|532.3|529.9|0
1649267260000|2022-04-06 17:47:40|532.3|529.9|532.3|529.9|532.78|530.38|532.3|529.9|0
1649267270000|2022-04-06 17:47:50|532.06|529.66|532.54|530.14|532.54|530.14|531.82|529.42|0
1649267280000|2022-04-06 17:48:00|532.06|529.66|531.58|528.7|532.06|529.66|531.58|528.7|0
1649267290000|2022-04-06 17:48:10|532.06|529.18|532.3|529.42|532.3|529.42|531.82|528.94|0
1649267300000|2022-04-06 17:48:20|532.78|529.9|532.54|529.66|532.78|529.9|532.3|529.42|0
1649267310000|2022-04-06 17:48:30|532.78|529.9|532.54|529.66|532.78|529.9|532.3|529.42|0
1649267320000|2022-04-06 17:48:40|532.3|529.42|532.54|529.66|532.78|529.9|532.3|529.42|0
1649267330000|2022-04-06 17:48:50|532.3|529.42|531.58|528.7|532.3|529.42|531.58|528.7|0
1649267340000|2022-04-06 17:49:00|531.1|528.22|530.62|527.74|531.34|528.46|530.62|527.74|0
1649267350000|2022-04-06 17:49:10|530.14|527.26|529.9|527.02|530.38|527.5|529.9|527.02|0
1649267360000|2022-04-06 17:49:20|529.66|526.78|530.14|527.26|530.14|527.26|529.42|526.54|0
1649267370000|2022-04-06 17:49:30|530.38|527.5|529.9|527.02|530.38|527.5|529.9|527.02|0
1649267380000|2022-04-06 17:49:40|530.14|527.26|529.07|526.19|530.14|527.26|529.07|526.19|0
1649267390000|2022-04-06 17:49:50|528.7|525.82|528.7|525.82|528.7|525.82|528.46|525.58|0
1649267400000|2022-04-06 17:50:00|528.83|525.95|529.97|527.09|529.97|527.09|528.83|525.95|0
1649267410000|2022-04-06 17:50:10|529.49|526.61|528.53|525.65|529.49|526.61|528.53|525.65|0
1649267420000|2022-04-06 17:50:20|529.01|526.13|529.25|526.37|529.25|526.37|529.01|526.13|0
1649267430000|2022-04-06 17:50:30|529.01|526.13|529.49|526.61|529.73|526.85|529.01|526.13|0
1649267440000|2022-04-06 17:50:40|529.97|527.09|529.97|527.09|529.97|527.09|529.73|526.85|0
1649267450000|2022-04-06 17:50:50|529.85|526.97|530.45|527.57|530.45|527.57|529.85|526.97|0
1649267460000|2022-04-06 17:51:00|530.21|527.33|530.21|527.33|530.69|527.81|530.21|527.33|0
1649267470000|2022-04-06 17:51:10|529.25|526.37|528.53|525.65|529.25|526.37|528.53|525.65|0
1649267480000|2022-04-06 17:51:20|528.77|525.89|529.25|526.37|529.25|526.37|528.77|525.89|0
1649267490000|2022-04-06 17:51:30|529.49|526.61|529.25|526.37|529.49|526.61|529.25|526.37|0
1649267500000|2022-04-06 17:51:40|529.49|526.61|529.25|526.37|529.49|526.61|529.25|526.37|0
1649267510000|2022-04-06 17:51:50|529.49|526.61|529.73|526.85|529.73|526.85|529.49|526.61|0
1649267520000|2022-04-06 17:52:00|529.97|527.09|528.89|526.01|529.97|527.09|528.89|526.01|0
1649267530000|2022-04-06 17:52:10|529.25|526.37|528.53|525.65|529.25|526.37|528.53|525.65|0
1649267540000|2022-04-06 17:52:20|528.05|525.17|527.71|524.83|528.29|525.41|527.71|524.83|0
1649267550000|2022-04-06 17:52:30|528.19|525.31|528.43|525.55|528.43|525.55|527.71|524.83|0
1649267560000|2022-04-06 17:52:40|527.95|525.07|527.47|524.59|527.95|525.07|527.47|524.59|0
1649267570000|2022-04-06 17:52:50|527.23|524.35|528.19|525.31|528.19|525.31|527.23|524.35|0
1649267580000|2022-04-06 17:53:00|528.07|525.19|528.91|526.03|528.91|526.03|528.07|525.19|0
1649267590000|2022-04-06 17:53:10|528.67|525.79|528.19|525.31|528.67|525.79|528.19|525.31|0
1649267600000|2022-04-06 17:53:20|528.43|525.55|528.67|525.79|528.67|525.79|528.43|525.55|0
1649267610000|2022-04-06 17:53:30|528.8|525.92|529.15|526.27|529.15|526.27|528.8|525.92|0
1649267620000|2022-04-06 17:53:40|529.39|526.51|529.39|526.51|529.39|526.51|529.15|526.27|0
1649267630000|2022-04-06 17:53:50|529.15|526.27|529.63|526.75|529.63|526.75|529.15|526.27|0
1649267640000|2022-04-06 17:54:00|529.87|526.99|529.87|526.99|529.87|526.99|529.52|526.64|0
1649267650000|2022-04-06 17:54:10|529.63|526.75|530.35|527.47|530.35|527.47|529.63|526.75|0
1649267660000|2022-04-06 17:54:20|529.39|526.51|530.11|527.23|530.11|527.23|529.39|526.51|0
1649267670000|2022-04-06 17:54:30|529.87|526.99|529.76|526.88|529.87|526.99|529.76|526.88|0
1649267680000|2022-04-06 17:54:40|529.63|526.75|529.87|526.99|529.87|526.99|529.63|526.75|0
1649267690000|2022-04-06 17:54:50|530.11|527.23|529.87|526.99|530.11|527.23|529.87|526.99|0
1649267700000|2022-04-06 17:55:00|530.11|527.23|529.87|526.99|530.11|527.23|529.87|526.99|0
1649267710000|2022-04-06 17:55:10|529.39|526.51|529.87|526.99|529.87|526.99|529.39|526.51|0
1649267720000|2022-04-06 17:55:20|529.63|526.75|529.63|526.75|529.63|526.75|529.63|526.75|0
1649267730000|2022-04-06 17:55:30|529.87|526.99|530.35|527.47|530.35|527.47|529.87|526.99|0
1649267740000|2022-04-06 17:55:40|530.84|527.96|530.84|527.96|530.84|527.96|530.59|527.71|0
1649267750000|2022-04-06 17:55:50|530.96|528.08|530.59|527.71|530.96|528.08|530.59|527.71|0
1649267760000|2022-04-06 17:56:00|529.63|526.75|530.11|527.23|530.35|527.47|529.63|526.75|0
1649267770000|2022-04-06 17:56:10|530.24|527.36|530.59|527.71|530.59|527.71|530.24|527.36|0
1649267780000|2022-04-06 17:56:20|530.48|527.6|530.83|527.95|530.83|527.95|530.48|527.6|0
1649267790000|2022-04-06 17:56:30|530.59|527.71|530.83|527.95|530.83|527.95|530.59|527.71|0
1649267800000|2022-04-06 17:56:40|530.96|528.08|531.56|528.68|531.56|528.68|530.96|528.08|0
1649267810000|2022-04-06 17:56:50|531.8|528.92|532.28|529.4|532.76|529.88|531.8|528.92|0
1649267820000|2022-04-06 17:57:00|532.16|529.28|532.76|529.88|532.76|529.88|532.16|529.28|0
1649267830000|2022-04-06 17:57:10|533|530.12|533.72|530.84|533.72|530.84|533|530.12|0
1649267840000|2022-04-06 17:57:20|533.48|530.6|533|530.12|533.48|530.6|533|530.12|0
1649267850000|2022-04-06 17:57:30|532.76|529.88|532.28|529.4|532.76|529.88|532.04|529.16|0
1649267860000|2022-04-06 17:57:40|532.52|529.64|533.48|530.6|533.48|530.6|532.52|529.64|0
1649267870000|2022-04-06 17:57:50|533.13|530.25|533.72|530.84|533.72|530.84|533.13|530.25|0
1649267880000|2022-04-06 17:58:00|534.21|531.33|534.45|531.57|534.45|531.57|534.21|531.33|0
1649267890000|2022-04-06 17:58:10|534.21|531.33|533|530.12|534.21|531.33|533|530.12|0
1649267900000|2022-04-06 17:58:20|532.28|529.4|533|530.12|533|530.12|532.28|529.4|0
1649267910000|2022-04-06 17:58:30|533.24|530.36|533|530.12|533.24|530.36|533|530.12|0
1649267920000|2022-04-06 17:58:40|533.24|530.36|533.24|530.36|533.24|530.36|533|530.12|0
1649267930000|2022-04-06 17:58:50|533.37|530.49|533.48|530.6|533.48|530.6|533.37|530.49|0
1649267940000|2022-04-06 17:59:00|533.72|530.84|533.96|531.08|533.96|531.08|533.72|530.84|0
1649267950000|2022-04-06 17:59:10|533.85|530.97|533.72|530.84|533.96|531.08|533.72|530.84|0
1649267960000|2022-04-06 17:59:20|533.96|531.08|533.72|530.84|533.96|531.08|533.48|530.6|0
1649267970000|2022-04-06 17:59:30|533.48|530.6|533.48|530.6|533.61|530.73|533.48|530.6|0
1649267980000|2022-04-06 17:59:40|533.72|530.84|533.96|531.08|534.69|531.81|533.72|530.84|0
1649267990000|2022-04-06 17:59:50|534.09|531.21|534.81|531.93|534.81|531.93|533.96|531.08|0
1649268000000|2022-04-06 18:00:00|535.05|532.17|536.74|533.86|536.74|533.86|533.85|530.97|0
1649268010000|2022-04-06 18:00:10|540.6|537.72|525.79|522.91|540.6|537.72|525.79|522.91|0
1649268020000|2022-04-06 18:00:20|531.8|528.92|534.21|531.33|534.21|531.33|529.87|526.99|0
1649268030000|2022-04-06 18:00:30|535.65|532.77|533.24|530.36|535.65|532.77|532.4|529.52|0
1649268040000|2022-04-06 18:00:40|528.91|526.03|529.39|526.51|530.24|527.36|527.47|524.59|0
1649268050000|2022-04-06 18:00:50|527.59|524.71|529.04|526.16|529.04|526.16|526.15|523.27|0
1649268060000|2022-04-06 18:01:00|530.96|528.08|533.13|530.25|533.13|530.25|530.96|528.08|0
1649268070000|2022-04-06 18:01:10|532.28|529.4|527.95|525.07|532.28|529.4|527.95|525.07|0
1649268080000|2022-04-06 18:01:20|528.67|525.79|527.47|524.59|528.67|525.79|526.51|523.63|0
1649268090000|2022-04-06 18:01:30|524.34|521.46|526.15|523.27|526.51|523.63|524.1|521.22|0
1649268100000|2022-04-06 18:01:40|524.1|521.22|524.58|521.7|525.06|522.18|522.9|520.02|0
1649268110000|2022-04-06 18:01:50|523.86|520.98|523.14|520.26|523.86|520.98|523.14|520.26|0
1649268120000|2022-04-06 18:02:00|520.27|517.39|517.63|514.75|521.22|518.34|517.63|514.75|0
1649268130000|2022-04-06 18:02:10|516.67|513.79|515.71|512.83|516.67|513.79|515|512.12|0
1649268140000|2022-04-06 18:02:20|514.04|511.16|512.12|509.24|514.04|511.16|512.12|509.24|0
1649268150000|2022-04-06 18:02:30|512.36|509.48|513.32|510.44|513.56|510.68|512.36|509.48|0
1649268160000|2022-04-06 18:02:40|514.64|511.76|515.47|512.59|515.47|512.59|514.28|511.4|0
1649268170000|2022-04-06 18:02:50|517.39|514.51|517.15|514.27|517.39|514.51|516.67|513.79|0
1649268180000|2022-04-06 18:03:00|517.87|514.99|517.87|514.99|517.87|514.99|516.67|513.79|0
1649268190000|2022-04-06 18:03:10|517.15|514.27|516.19|513.31|517.15|514.27|515.6|512.72|0
1649268200000|2022-04-06 18:03:20|514.76|511.88|517.03|514.15|517.03|514.15|514.76|511.88|0
1649268210000|2022-04-06 18:03:30|515.84|512.96|517.28|514.4|517.28|514.4|515.84|512.96|0
1649268220000|2022-04-06 18:03:40|517.52|514.64|517.04|514.16|518|515.12|517.04|514.16|0
1649268230000|2022-04-06 18:03:50|517.28|514.4|518.48|515.6|518.48|515.6|517.28|514.4|0
1649268240000|2022-04-06 18:04:00|518.24|515.36|519.4|516.52|519.4|516.52|517.59|514.71|0
1649268250000|2022-04-06 18:04:10|521.2|518.32|519.52|516.64|521.2|518.32|519.52|516.64|0
1649268260000|2022-04-06 18:04:20|520.96|518.08|521.2|518.32|522.05|519.17|520.96|518.08|0
1649268270000|2022-04-06 18:04:30|521.09|518.21|524.09|521.21|524.33|521.45|521.09|518.21|0
1649268280000|2022-04-06 18:04:40|523.74|520.86|524.33|521.45|524.33|521.45|523.74|520.86|0
1649268290000|2022-04-06 18:04:50|522.65|519.77|521.2|518.32|523.37|520.49|521.2|518.32|0
1649268300000|2022-04-06 18:05:00|523.85|520.97|524.82|521.94|525.66|522.78|523.85|520.97|0
1649268310000|2022-04-06 18:05:10|524.7|521.82|523.61|520.73|524.7|521.82|523.61|520.73|0
1649268320000|2022-04-06 18:05:20|523.74|520.86|526.99|524.11|526.99|524.11|523.37|520.49|0
1649268330000|2022-04-06 18:05:30|527.23|524.35|527.71|524.83|527.95|525.07|526.63|523.75|0
1649268340000|2022-04-06 18:05:40|528.92|526.04|527.95|525.07|528.92|526.04|527.95|525.07|0
1649268350000|2022-04-06 18:05:50|528.19|525.31|528.56|525.68|528.92|526.04|528.19|525.31|0
1649268360000|2022-04-06 18:06:00|528.32|525.44|529.04|526.16|529.64|526.76|528.32|525.44|0
1649268370000|2022-04-06 18:06:10|528.67|525.79|526.26|523.38|528.67|525.79|526.26|523.38|0
1649268380000|2022-04-06 18:06:20|525.3|522.42|526.02|523.14|526.02|523.14|524.33|521.45|0
1649268390000|2022-04-06 18:06:30|524.58|521.7|525.06|522.18|525.06|522.18|524.58|521.7|0
1649268400000|2022-04-06 18:06:40|526.02|523.14|527.23|524.35|527.23|524.35|526.02|523.14|0
1649268410000|2022-04-06 18:06:50|528.67|525.79|527.95|525.07|528.67|525.79|527.95|525.07|0
1649268420000|2022-04-06 18:07:00|529.52|526.64|530.61|527.73|530.61|527.73|529.52|526.64|0
1649268430000|2022-04-06 18:07:10|530.85|527.97|532.05|529.17|532.05|529.17|530.85|527.97|0
1649268440000|2022-04-06 18:07:20|533.15|530.27|535.2|532.32|535.2|532.32|533.15|530.27|0
1649268450000|2022-04-06 18:07:30|535.56|532.68|535.2|532.32|535.92|533.04|535.08|532.2|0
1649268460000|2022-04-06 18:07:40|536.65|533.77|535.81|532.93|536.65|533.77|534.95|532.07|0
1649268470000|2022-04-06 18:07:50|535.92|533.04|533.99|531.11|536.16|533.28|533.99|531.11|0
1649268480000|2022-04-06 18:08:00|533.63|530.75|536.89|534.01|536.89|534.01|533.63|530.75|0
1649268490000|2022-04-06 18:08:10|539.07|536.19|538.58|535.7|539.07|536.19|538.34|535.46|0
1649268500000|2022-04-06 18:08:20|539.07|536.19|539.55|536.67|539.55|536.67|539.07|536.19|0
1649268510000|2022-04-06 18:08:30|540.28|537.4|540.28|537.4|540.89|538.01|540.04|537.16|0
1649268520000|2022-04-06 18:08:40|538.47|535.59|537.26|534.38|538.58|535.7|537.26|534.38|0
1649268530000|2022-04-06 18:08:50|537.37|534.49|538.1|535.22|538.1|535.22|537.37|534.49|0
1649268540000|2022-04-06 18:09:00|536.89|534.01|536.65|533.77|536.89|534.01|536.29|533.41|0
1649268550000|2022-04-06 18:09:10|538.1|535.22|541|538.12|541|538.12|538.1|535.22|0
1649268560000|2022-04-06 18:09:20|541.97|539.09|541.73|538.85|541.97|539.09|540.89|538.01|0
1649268570000|2022-04-06 18:09:30|542.46|539.58|543.18|540.3|543.18|540.3|542.46|539.58|0
1649268580000|2022-04-06 18:09:40|544.15|541.27|544.88|542|544.88|542|544.15|541.27|0
1649268590000|2022-04-06 18:09:50|543.91|541.03|543.31|540.43|543.91|541.03|543.07|540.19|0
1649268600000|2022-04-06 18:10:00|544.15|541.27|544.49|541.61|544.88|542|544.15|541.27|0
1649268610000|2022-04-06 18:10:10|545.45|542.57|545.21|542.33|546.18|543.3|545.21|542.33|0
1649268620000|2022-04-06 18:10:20|544.97|542.09|543.28|540.4|544.97|542.09|543.04|540.16|0
1649268630000|2022-04-06 18:10:30|543.76|540.88|544.24|541.36|544.49|541.61|543.76|540.88|0
1649268640000|2022-04-06 18:10:40|544|541.12|543.76|540.88|544.49|541.61|543.76|540.88|0
1649268650000|2022-04-06 18:10:50|544.37|541.49|544|541.12|544.73|541.85|543.76|540.88|0
1649268660000|2022-04-06 18:11:00|543.76|540.88|544.97|542.09|545.93|543.05|543.76|540.88|0
1649268670000|2022-04-06 18:11:10|545.45|542.57|546.48|543.6|546.48|543.6|545.45|542.57|0
1649268680000|2022-04-06 18:11:20|547.21|544.33|548.5|545.62|548.5|545.62|547.21|544.33|0
1649268690000|2022-04-06 18:11:30|547.29|544.41|545.6|542.72|547.29|544.41|545.6|542.72|0
1649268700000|2022-04-06 18:11:40|545.12|542.24|545.84|542.96|545.84|542.96|544.4|541.52|0
1649268710000|2022-04-06 18:11:50|545.12|542.24|544.88|542|545.12|542.24|544.4|541.52|0
1649268720000|2022-04-06 18:12:00|544.64|541.76|546.09|543.21|546.09|543.21|544.64|541.76|0
1649268730000|2022-04-06 18:12:10|545.84|542.96|544.88|542|545.84|542.96|544.88|542|0
1649268740000|2022-04-06 18:12:20|544.64|541.76|542.95|540.07|544.64|541.76|542.95|540.07|0
1649268750000|2022-04-06 18:12:30|543.43|540.55|544.16|541.28|544.16|541.28|543.19|540.31|0
1649268760000|2022-04-06 18:12:40|544.64|541.76|546.81|543.93|546.81|543.93|544.64|541.76|0
1649268770000|2022-04-06 18:12:50|547.29|544.41|548.26|545.38|548.26|545.38|547.29|544.41|0
1649268780000|2022-04-06 18:13:00|548.98|546.1|548.5|545.62|548.98|546.1|548.26|545.38|0
1649268790000|2022-04-06 18:13:10|548.74|545.86|546.94|544.06|548.74|545.86|546.94|544.06|0
1649268800000|2022-04-06 18:13:20|547.05|544.17|546.57|543.69|547.05|544.17|546.33|543.45|0
1649268810000|2022-04-06 18:13:30|547.53|544.65|547.18|544.3|547.53|544.65|547.18|544.3|0
1649268820000|2022-04-06 18:13:40|547.29|544.41|546.09|543.21|547.29|544.41|545.6|542.72|0
1649268830000|2022-04-06 18:13:50|546.81|543.93|547.77|544.89|547.77|544.89|546.57|543.69|0
1649268840000|2022-04-06 18:14:00|547.53|544.65|548.5|545.62|548.5|545.62|547.53|544.65|0
1649268850000|2022-04-06 18:14:10|548.74|545.86|548.26|545.38|548.98|546.1|548.26|545.38|0
1649268860000|2022-04-06 18:14:20|548.74|545.86|549.46|546.58|549.46|546.58|548.74|545.86|0
1649268870000|2022-04-06 18:14:30|549.95|547.07|550.43|547.55|550.43|547.55|549.95|547.07|0
1649268880000|2022-04-06 18:14:40|549.95|547.07|550.19|547.31|550.19|547.31|549.71|546.83|0
1649268890000|2022-04-06 18:14:50|551.88|549|551.4|548.52|552.12|549.24|551.4|548.52|0
1649268900000|2022-04-06 18:15:00|551.88|549|553.09|550.21|553.33|550.45|551.88|549|0
1649268910000|2022-04-06 18:15:10|553.57|550.69|554.3|551.42|554.3|551.42|553.57|550.69|0
1649268920000|2022-04-06 18:15:20|554.06|551.18|554.3|551.42|554.3|551.42|553.81|550.93|0
1649268930000|2022-04-06 18:15:30|553.81|550.93|554.3|551.42|554.3|551.42|553.81|550.93|0
1649268940000|2022-04-06 18:15:40|553.81|550.93|554.3|551.42|554.3|551.42|553.81|550.93|0
1649268950000|2022-04-06 18:15:50|553.81|550.93|555.99|553.11|555.99|553.11|553.81|550.93|0
1649268960000|2022-04-06 18:16:00|554.78|551.9|555.75|552.87|555.75|552.87|554.54|551.66|0
1649268970000|2022-04-06 18:16:10|555.99|553.11|557.44|554.56|557.44|554.56|555.99|553.11|0
1649268980000|2022-04-06 18:16:20|557.2|554.32|557.2|554.32|557.44|554.56|556.84|553.96|0
1649268990000|2022-04-06 18:16:30|557.33|554.45|557.44|554.56|557.44|554.56|556.47|553.59|0
1649269000000|2022-04-06 18:16:40|557.2|554.32|557.44|554.56|557.44|554.56|557.2|554.32|0
1649269010000|2022-04-06 18:16:50|556.96|554.08|555.75|552.87|556.96|554.08|555.75|552.87|0
1649269020000|2022-04-06 18:17:00|557.2|554.32|557.73|554.85|557.97|555.09|557.2|554.32|0
1649269030000|2022-04-06 18:17:10|557.16|554.28|558.36|555.48|558.36|555.48|557.16|554.28|0
1649269040000|2022-04-06 18:17:20|558.12|555.24|557.64|554.76|558.12|555.24|557.64|554.76|0
1649269050000|2022-04-06 18:17:30|558.61|555.73|558.12|555.24|558.61|555.73|557.88|555|0
1649269060000|2022-04-06 18:17:40|557.16|554.28|557.28|554.4|557.88|555|557.16|554.28|0
1649269070000|2022-04-06 18:17:50|557.4|554.52|557.28|554.4|557.88|555|557.28|554.4|0
1649269080000|2022-04-06 18:18:00|556.68|553.8|557.64|554.76|557.64|554.76|556.68|553.8|0
1649269090000|2022-04-06 18:18:10|558.12|555.24|559.33|556.45|559.33|556.45|558.12|555.24|0
1649269100000|2022-04-06 18:18:20|559.81|556.93|560.3|557.42|560.3|557.42|559.81|556.93|0
1649269110000|2022-04-06 18:18:30|559.33|556.45|558.12|555.24|559.33|556.45|558.12|555.24|0
1649269120000|2022-04-06 18:18:40|558.61|555.73|557.64|554.76|558.61|555.73|557.64|554.76|0
1649269130000|2022-04-06 18:18:50|557.4|554.52|557.4|554.52|557.4|554.52|557.4|554.52|0
1649269140000|2022-04-06 18:19:00|557.88|555|556.19|553.31|558.25|555.37|556.19|553.31|0
1649269150000|2022-04-06 18:19:10|557.16|554.28|557.77|554.89|558.12|555.24|557.16|554.28|0
1649269160000|2022-04-06 18:19:20|558.36|555.48|558.36|555.48|558.61|555.73|558.25|555.37|0
1649269170000|2022-04-06 18:19:30|557.64|554.76|557.16|554.28|558.36|555.48|557.16|554.28|0
1649269180000|2022-04-06 18:19:40|558.12|555.24|556.68|553.8|558.12|555.24|556.68|553.8|0
1649269190000|2022-04-06 18:19:50|557.64|554.76|556.43|553.55|557.64|554.76|556.43|553.55|0
1649269200000|2022-04-06 18:20:00|556.92|554.04|555.71|552.83|556.92|554.04|555.47|552.59|0
1649269210000|2022-04-06 18:20:10|556.92|554.04|556.68|553.8|557.52|554.64|556.68|553.8|0
1649269220000|2022-04-06 18:20:20|555.95|553.07|554.75|551.87|556.19|553.31|554.51|551.63|0
1649269230000|2022-04-06 18:20:30|554.51|551.63|554.39|551.51|554.51|551.63|554.26|551.38|0
1649269240000|2022-04-06 18:20:40|553.3|550.42|554.02|551.14|554.26|551.38|553.3|550.42|0
1649269250000|2022-04-06 18:20:50|554.26|551.38|553.78|550.9|554.75|551.87|553.78|550.9|0
1649269260000|2022-04-06 18:21:00|553.54|550.66|553.06|550.18|554.02|551.14|553.06|550.18|0
1649269270000|2022-04-06 18:21:10|552.82|549.94|551.13|548.25|552.82|549.94|551.13|548.25|0
1649269280000|2022-04-06 18:21:20|550.78|547.9|550.65|547.77|551.13|548.25|550.17|547.29|0
1649269290000|2022-04-06 18:21:30|550.17|547.29|549.45|546.57|550.41|547.53|549.45|546.57|0
1649269300000|2022-04-06 18:21:40|549.93|547.05|550.17|547.29|550.17|547.29|549.45|546.57|0
1649269310000|2022-04-06 18:21:50|549.57|546.69|550.17|547.29|550.41|547.53|549.57|546.69|0
1649269320000|2022-04-06 18:22:00|550.65|547.77|550.54|547.66|550.65|547.77|550.17|547.29|0
1649269330000|2022-04-06 18:22:10|550.65|547.77|551.61|548.73|551.86|548.98|550.65|547.77|0
1649269340000|2022-04-06 18:22:20|551.86|548.98|553.3|550.42|553.54|550.66|551.86|548.98|0
1649269350000|2022-04-06 18:22:30|554.02|551.14|554.02|551.14|554.26|551.38|554.02|551.14|0
1649269360000|2022-04-06 18:22:40|553.06|550.18|553.78|550.9|553.78|550.9|553.06|550.18|0
1649269370000|2022-04-06 18:22:50|553.54|550.66|553.54|550.66|553.78|550.9|553.06|550.18|0
1649269380000|2022-04-06 18:23:00|552.58|549.7|553.06|550.18|553.3|550.42|552.58|549.7|0
1649269390000|2022-04-06 18:23:10|553.3|550.42|552.82|549.94|553.3|550.42|552.58|549.7|0
1649269400000|2022-04-06 18:23:20|552.58|549.7|552.58|549.7|552.82|549.94|552.1|549.22|0
1649269410000|2022-04-06 18:23:30|553.3|550.42|553.54|550.66|553.67|550.79|553.3|550.42|0
1649269420000|2022-04-06 18:23:40|554.02|551.14|552.58|549.7|554.02|551.14|552.58|549.7|0
1649269430000|2022-04-06 18:23:50|552.82|549.94|552.34|549.46|552.82|549.94|552.34|549.46|0
1649269440000|2022-04-06 18:24:00|551.37|548.49|551.37|548.49|551.61|548.73|551.26|548.38|0
1649269450000|2022-04-06 18:24:10|551.13|548.25|552.82|549.94|552.82|549.94|551.13|548.25|0
1649269460000|2022-04-06 18:24:20|551.98|549.1|552.34|549.46|552.58|549.7|551.86|548.98|0
1649269470000|2022-04-06 18:24:30|553.06|550.18|553.3|550.42|553.54|550.66|553.06|550.18|0
1649269480000|2022-04-06 18:24:40|553.54|550.66|552.58|549.7|553.67|550.79|552.58|549.7|0
1649269490000|2022-04-06 18:24:50|551.37|548.49|552.58|549.7|552.58|549.7|551.37|548.49|0
1649269500000|2022-04-06 18:25:00|552.34|549.46|551.37|548.49|552.34|549.46|551.37|548.49|0
1649269510000|2022-04-06 18:25:10|549.69|546.81|550.54|547.66|550.65|547.77|549.45|546.57|0
1649269520000|2022-04-06 18:25:20|549.69|546.81|548.73|545.85|549.69|546.81|548.49|545.61|0
1649269530000|2022-04-06 18:25:30|548.97|546.09|547.04|544.16|548.97|546.09|547.04|544.16|0
1649269540000|2022-04-06 18:25:40|546.8|543.92|545.12|542.24|546.8|543.92|545.12|542.24|0
1649269550000|2022-04-06 18:25:50|545.36|542.48|546.32|543.44|546.32|543.44|544.88|542|0
1649269560000|2022-04-06 18:26:00|546.56|543.68|548.24|545.36|548.24|545.36|546.56|543.68|0
1649269570000|2022-04-06 18:26:10|547.76|544.88|547.04|544.16|547.76|544.88|547.04|544.16|0
1649269580000|2022-04-06 18:26:20|547.52|544.64|547.04|544.16|547.76|544.88|547.04|544.16|0
1649269590000|2022-04-06 18:26:30|547.28|544.4|547.04|544.16|547.28|544.4|547.04|544.16|0
1649269600000|2022-04-06 18:26:40|548|545.12|548.24|545.36|548.49|545.61|548|545.12|0
1649269610000|2022-04-06 18:26:50|547.04|544.16|547.28|544.4|547.28|544.4|546.8|543.92|0
1649269620000|2022-04-06 18:27:00|546.56|543.68|545.72|542.84|546.56|543.68|545.72|542.84|0
1649269630000|2022-04-06 18:27:10|545.6|542.72|548|545.12|548|545.12|545.6|542.72|0
1649269640000|2022-04-06 18:27:20|547.76|544.88|549.69|546.81|549.69|546.81|547.76|544.88|0
1649269650000|2022-04-06 18:27:30|550.41|547.53|551.37|548.49|551.37|548.49|550.41|547.53|0
1649269660000|2022-04-06 18:27:40|552.34|549.46|551.85|548.97|552.34|549.46|551.13|548.25|0
1649269670000|2022-04-06 18:27:50|552.34|549.46|551.85|548.97|552.34|549.46|551.85|548.97|0
1649269680000|2022-04-06 18:28:00|553.54|550.66|553.48|550.6|553.78|550.9|553.48|550.6|0
1649269690000|2022-04-06 18:28:10|553.72|550.84|553.23|550.35|553.72|550.84|552.51|549.63|0
1649269700000|2022-04-06 18:28:20|553.72|550.84|552.75|549.87|553.72|550.84|552.75|549.87|0
1649269710000|2022-04-06 18:28:30|552.51|549.63|550.73|547.85|552.51|549.63|550.73|547.85|0
1649269720000|2022-04-06 18:28:40|550.01|547.13|550.01|547.13|550.97|548.09|550.01|547.13|0
1649269730000|2022-04-06 18:28:50|550.38|547.5|550.73|547.85|550.73|547.85|550.01|547.13|0
1649269740000|2022-04-06 18:29:00|550.01|547.13|549.77|546.89|550.38|547.5|549.77|546.89|0
1649269750000|2022-04-06 18:29:10|550.25|547.37|548.57|545.69|550.25|547.37|548.57|545.69|0
1649269760000|2022-04-06 18:29:20|548.81|545.93|547.84|544.96|548.81|545.93|547.6|544.72|0
1649269770000|2022-04-06 18:29:30|548.21|545.33|550.49|547.61|550.49|547.61|548.21|545.33|0
1649269780000|2022-04-06 18:29:40|551.22|548.34|551.46|548.58|551.46|548.58|551.22|548.34|0
1649269790000|2022-04-06 18:29:50|551.22|548.34|551.7|548.82|551.7|548.82|551.22|548.34|0
1649269800000|2022-04-06 18:30:00|550.01|547.13|549.29|546.41|550.01|547.13|547.84|544.96|0
1649269810000|2022-04-06 18:30:10|549.05|546.17|547.84|544.96|550.01|547.13|547.84|544.96|0
1649269820000|2022-04-06 18:30:20|548.81|545.93|547.84|544.96|549.29|546.41|547.84|544.96|0
1649269830000|2022-04-06 18:30:30|547.73|544.85|547.84|544.96|547.84|544.96|547.25|544.37|0
1649269840000|2022-04-06 18:30:40|547.6|544.72|549.29|546.41|549.29|546.41|547.49|544.61|0
1649269850000|2022-04-06 18:30:50|549.77|546.89|550.73|547.85|550.97|548.09|549.77|546.89|0
1649269860000|2022-04-06 18:31:00|550.38|547.5|548.32|545.44|550.38|547.5|548.32|545.44|0
1649269870000|2022-04-06 18:31:10|547.84|544.96|547.12|544.72|547.84|544.96|547.12|544.72|0
1649269880000|2022-04-06 18:31:20|546.64|544.24|546.64|544.24|546.64|544.24|546.16|543.76|0
1649269890000|2022-04-06 18:31:30|546.04|543.64|546.16|543.76|546.16|543.76|545.92|543.52|0
1649269900000|2022-04-06 18:31:40|546.4|544|546.64|544.24|547.12|544.72|546.4|544|0
1649269910000|2022-04-06 18:31:50|546.4|544|545.68|543.28|546.4|544|544.71|542.31|0
1649269920000|2022-04-06 18:32:00|544.71|542.31|543.75|541.35|544.84|542.44|543.75|541.35|0
1649269930000|2022-04-06 18:32:10|542.79|540.39|541.35|538.95|542.79|540.39|540.39|537.99|0
1649269940000|2022-04-06 18:32:20|541.83|539.43|540.63|538.23|541.83|539.43|539.67|537.27|0
1649269950000|2022-04-06 18:32:30|539.91|537.51|535.83|533.43|539.91|537.51|535.83|533.43|0
1649269960000|2022-04-06 18:32:40|534.87|532.47|533.91|531.51|534.87|532.47|533.79|531.39|0
1649269970000|2022-04-06 18:32:50|532.23|529.83|533.91|531.51|533.91|531.51|532.23|529.83|0
1649269980000|2022-04-06 18:33:00|533.43|531.03|534.39|531.99|534.39|531.99|533.43|531.03|0
1649269990000|2022-04-06 18:33:10|535.35|532.95|534.39|531.99|535.35|532.95|534.39|531.99|0
1649270000000|2022-04-06 18:33:20|535.35|532.95|534.63|532.23|535.35|532.95|534.63|532.23|0
1649270010000|2022-04-06 18:33:30|534.75|532.35|534.39|531.99|535.11|532.71|534.39|531.99|0
1649270020000|2022-04-06 18:33:40|534.51|532.11|532.95|530.55|534.51|532.11|532.95|530.55|0
1649270030000|2022-04-06 18:33:50|533.43|531.03|530.55|528.15|533.43|531.03|530.55|528.15|0
1649270040000|2022-04-06 18:34:00|530.79|528.39|529.83|527.43|530.79|528.39|529.59|527.19|0
1649270050000|2022-04-06 18:34:10|530.07|527.67|529.12|526.72|530.07|527.67|529.12|526.72|0
1649270060000|2022-04-06 18:34:20|529.59|527.19|526.96|524.56|529.83|527.43|526.96|524.56|0
1649270070000|2022-04-06 18:34:30|526.72|524.32|527.2|524.8|527.2|524.8|526.48|524.08|0
1649270080000|2022-04-06 18:34:40|527.92|525.52|528.88|526.48|528.88|526.48|527.92|525.52|0
1649270090000|2022-04-06 18:34:50|528.64|526.24|529|526.6|529|526.6|528.64|526.24|0
1649270100000|2022-04-06 18:35:00|528.88|526.48|529.12|526.72|529.12|526.72|526.96|524.56|0
1649270110000|2022-04-06 18:35:10|528.04|525.64|528.64|525.76|528.64|526.24|528.04|525.4|0
1649270120000|2022-04-06 18:35:20|526.96|524.08|526.72|523.84|526.96|524.08|525.77|522.89|0
1649270130000|2022-04-06 18:35:30|526.01|523.13|525.77|522.89|526.48|523.6|525.77|522.89|0
1649270140000|2022-04-06 18:35:40|525.05|522.17|526.48|523.6|526.61|523.73|525.05|522.17|0
1649270150000|2022-04-06 18:35:50|528.16|525.28|528.88|526|528.88|526|527.44|524.56|0
1649270160000|2022-04-06 18:36:00|529.12|526.24|530.55|527.67|530.55|527.67|528.88|526|0
1649270170000|2022-04-06 18:36:10|531.03|528.15|532.95|530.07|533.07|530.19|531.03|528.15|0
1649270180000|2022-04-06 18:36:20|534.39|531.51|534.39|531.51|534.39|531.51|533.43|530.55|0
1649270190000|2022-04-06 18:36:30|534.63|531.75|534.15|531.27|534.63|531.75|534.15|531.27|0
1649270200000|2022-04-06 18:36:40|533.91|531.03|533.43|530.55|533.91|531.03|533.19|530.31|0
1649270210000|2022-04-06 18:36:50|533.19|530.31|534.15|531.27|534.15|531.27|533.19|530.31|0
1649270220000|2022-04-06 18:37:00|533.91|531.03|534.12|531.24|534.6|531.72|533.91|531.03|0
1649270230000|2022-04-06 18:37:10|534.6|531.72|534.73|531.85|534.84|531.96|534.6|531.72|0
1649270240000|2022-04-06 18:37:20|535.56|532.68|533.88|531|535.56|532.68|533.64|530.76|0
1649270250000|2022-04-06 18:37:30|535.08|532.2|535.56|532.68|535.56|532.68|535.08|532.2|0
1649270260000|2022-04-06 18:37:40|537.25|534.37|537.25|534.37|537.25|534.37|536.77|533.89|0
1649270270000|2022-04-06 18:37:50|537.91|535.03|537.91|535.03|538.39|535.51|537.91|535.03|0
1649270280000|2022-04-06 18:38:00|537.66|534.78|536.7|533.82|537.66|534.78|536.7|533.82|0
1649270290000|2022-04-06 18:38:10|535.97|533.09|532.36|529.48|536.7|533.82|532.36|529.48|0
1649270300000|2022-04-06 18:38:20|531.87|528.99|534.29|531.41|534.29|531.41|531.87|528.99|0
1649270310000|2022-04-06 18:38:30|534.77|531.89|535.25|532.37|535.25|532.37|534.77|531.89|0
1649270320000|2022-04-06 18:38:40|534.04|531.16|534.53|531.65|534.53|531.65|533.8|530.92|0
1649270330000|2022-04-06 18:38:50|533.08|530.2|534.53|531.65|534.53|531.65|532.72|529.84|0
1649270340000|2022-04-06 18:39:00|535.01|532.13|533.56|530.68|535.38|532.5|533.56|530.68|0
1649270350000|2022-04-06 18:39:10|532.96|530.08|531.39|528.51|532.96|530.08|530.91|528.03|0
1649270360000|2022-04-06 18:39:20|530.19|527.31|531.39|528.51|531.39|528.51|529.83|526.95|0
1649270370000|2022-04-06 18:39:30|532.12|529.24|531.87|528.99|532.12|529.24|531.63|528.75|0
1649270380000|2022-04-06 18:39:40|532.84|529.96|532.36|529.48|532.84|529.96|532.36|529.48|0
1649270390000|2022-04-06 18:39:50|532.6|529.72|535.01|532.13|535.01|532.13|532.6|529.72|0
1649270400000|2022-04-06 18:40:00|535.73|532.85|534.53|531.65|536.46|533.58|534.53|531.65|0
1649270410000|2022-04-06 18:40:10|533.8|530.92|535.49|532.61|535.49|532.61|533.8|530.92|0
1649270420000|2022-04-06 18:40:20|535.38|532.5|535.73|532.85|536.7|533.82|535.38|532.5|0
1649270430000|2022-04-06 18:40:30|535.01|532.13|531.87|528.99|535.01|532.13|531.87|528.99|0
1649270440000|2022-04-06 18:40:40|532.12|529.24|532.36|529.48|532.36|529.48|532.12|529.24|0
1649270450000|2022-04-06 18:40:50|533.56|530.68|532.36|529.48|534.04|531.16|532.36|529.48|0
1649270460000|2022-04-06 18:41:00|533.08|530.2|533.32|530.44|533.32|530.44|533.08|530.2|0
1649270470000|2022-04-06 18:41:10|533.56|530.68|532.6|529.72|533.56|530.68|532.6|529.72|0
1649270480000|2022-04-06 18:41:20|532.12|529.24|532.36|529.48|532.84|529.96|532.12|529.24|0
1649270490000|2022-04-06 18:41:30|531.87|528.99|532.84|529.96|532.84|529.96|531.87|528.99|0
1649270500000|2022-04-06 18:41:40|532.36|529.48|534.04|531.16|534.04|531.16|532.36|529.48|0
1649270510000|2022-04-06 18:41:50|533.56|530.68|531.87|528.99|533.56|530.68|531.63|528.75|0
1649270520000|2022-04-06 18:42:00|533.56|530.68|532.36|529.48|533.56|530.68|532.36|529.48|0
1649270530000|2022-04-06 18:42:10|532.84|529.96|534.04|531.16|534.04|531.16|532.84|529.96|0
1649270540000|2022-04-06 18:42:20|533.8|530.92|533.32|530.44|534.29|531.41|533.32|530.44|0
1649270550000|2022-04-06 18:42:30|532.84|529.96|534.53|531.65|534.53|531.65|532.84|529.96|0
1649270560000|2022-04-06 18:42:40|536.46|533.58|537.55|534.67|537.55|534.67|536.22|533.34|0
1649270570000|2022-04-06 18:42:50|535.73|532.85|536.7|533.82|536.7|533.82|535.73|532.85|0
1649270580000|2022-04-06 18:43:00|537.66|534.78|537.42|534.54|537.9|535.02|537.42|534.54|0
1649270590000|2022-04-06 18:43:10|538.63|535.75|538.39|535.51|538.63|535.75|537.9|535.02|0
1649270600000|2022-04-06 18:43:20|538.15|535.27|537.66|534.78|538.15|535.27|537.66|534.78|0
1649270610000|2022-04-06 18:43:30|536.22|533.34|534.77|531.89|536.22|533.34|534.53|531.65|0
1649270620000|2022-04-06 18:43:40|534.29|531.41|534.77|531.89|535.01|532.13|534.04|531.16|0
1649270630000|2022-04-06 18:43:50|535.38|532.5|534.04|531.16|535.38|532.5|534.04|531.16|0
1649270640000|2022-04-06 18:44:00|534.77|531.89|533.56|530.68|534.77|531.89|533.56|530.68|0
1649270650000|2022-04-06 18:44:10|531.15|528.27|530.67|527.79|531.39|528.51|530.67|527.79|0
1649270660000|2022-04-06 18:44:20|529.71|526.83|530.19|527.31|530.19|527.31|529.35|526.47|0
1649270670000|2022-04-06 18:44:30|530.31|527.43|530.67|527.79|530.67|527.79|530.19|527.31|0
1649270680000|2022-04-06 18:44:40|530.79|527.91|531.87|528.99|532.36|529.48|530.79|527.91|0
1649270690000|2022-04-06 18:44:50|531.63|528.75|530.67|527.79|531.63|528.75|530.31|527.43|0
1649270700000|2022-04-06 18:45:00|532.12|529.24|530.67|527.79|532.12|529.24|530.19|527.31|0
1649270710000|2022-04-06 18:45:10|529.95|527.07|526.34|523.46|529.95|527.07|526.34|523.46|0
1649270720000|2022-04-06 18:45:20|527.06|524.18|528.02|525.14|528.02|525.14|527.06|524.18|0
1649270730000|2022-04-06 18:45:30|526.82|523.94|526.1|523.22|526.82|523.94|526.1|523.22|0
1649270740000|2022-04-06 18:45:40|526.82|523.94|525.86|522.98|526.82|523.94|525.86|522.98|0
1649270750000|2022-04-06 18:45:50|527.06|524.18|526.34|523.46|527.06|524.18|526.34|523.46|0
1649270760000|2022-04-06 18:46:00|526.82|523.94|527.3|524.42|528.15|525.27|526.82|523.94|0
1649270770000|2022-04-06 18:46:10|527.06|524.18|528.26|525.38|528.26|525.38|527.06|524.18|0
1649270780000|2022-04-06 18:46:20|528.98|526.1|531.15|528.27|531.15|528.27|528.98|526.1|0
1649270790000|2022-04-06 18:46:30|531.52|528.64|530.91|528.03|531.52|528.64|530.91|528.03|0
1649270800000|2022-04-06 18:46:40|531.39|528.51|531.15|528.27|531.39|528.51|530.67|527.79|0
1649270810000|2022-04-06 18:46:50|530.91|528.03|531.87|528.99|531.87|528.99|530.19|527.31|0
1649270820000|2022-04-06 18:47:00|530.67|527.79|530.91|528.03|531.63|528.75|530.67|527.79|0
1649270830000|2022-04-06 18:47:10|531.63|528.75|530.67|527.79|532.12|529.24|530.67|527.79|0
1649270840000|2022-04-06 18:47:20|530.19|527.31|531.63|528.75|531.63|528.75|530.19|527.31|0
1649270850000|2022-04-06 18:47:30|531.39|528.51|530.91|528.03|532.11|529.23|530.91|528.03|0
1649270860000|2022-04-06 18:47:40|531.87|528.99|531.63|528.75|531.87|528.99|531.63|528.75|0
1649270870000|2022-04-06 18:47:50|531.28|528.4|532.84|529.96|532.84|529.96|531.28|528.4|0
1649270880000|2022-04-06 18:48:00|532.36|529.48|533.56|530.68|533.56|530.68|532.36|529.48|0
1649270890000|2022-04-06 18:48:10|533.93|531.05|534.53|531.65|534.53|531.65|533.93|531.05|0
1649270900000|2022-04-06 18:48:20|534.04|531.16|530.91|528.03|534.04|531.16|530.91|528.03|0
1649270910000|2022-04-06 18:48:30|531.39|528.51|531.63|528.75|531.63|528.75|530.07|527.19|0
1649270920000|2022-04-06 18:48:40|531.87|528.99|530.91|528.03|531.87|528.99|530.43|527.55|0
1649270930000|2022-04-06 18:48:50|531.76|528.88|530.91|528.03|532.11|529.23|530.91|528.03|0
1649270940000|2022-04-06 18:49:00|529.71|526.83|531.15|528.27|531.15|528.27|529.71|526.83|0
1649270950000|2022-04-06 18:49:10|530.91|528.03|532.36|529.48|532.36|529.48|530.91|528.03|0
1649270960000|2022-04-06 18:49:20|532.11|529.23|533.56|530.68|533.56|530.68|532.11|529.23|0
1649270970000|2022-04-06 18:49:30|533.8|530.92|535.49|533.09|535.73|533.33|533.8|530.92|0
1649270980000|2022-04-06 18:49:40|535.73|533.33|535.01|532.61|535.97|533.57|535.01|532.61|0
1649270990000|2022-04-06 18:49:50|534.29|531.89|534.77|532.37|534.77|532.37|534.29|531.89|0
1649271000000|2022-04-06 18:50:00|532.12|529.72|532.36|529.96|532.36|529.96|530.67|528.27|0
1649271010000|2022-04-06 18:50:10|532.12|529.72|532.6|530.2|532.6|530.2|531.63|529.23|0
1649271020000|2022-04-06 18:50:20|531.87|529.47|531.15|528.75|531.87|529.47|531.15|528.75|0
1649271030000|2022-04-06 18:50:30|530.91|528.51|530.91|528.51|531.39|528.99|530.91|528.51|0
1649271040000|2022-04-06 18:50:40|532.36|529.96|532.84|530.44|533.08|530.68|532.36|529.96|0
1649271050000|2022-04-06 18:50:50|531.39|528.99|532.6|530.2|532.6|530.2|531.39|528.99|0
1649271060000|2022-04-06 18:51:00|531.33|528.93|530.27|527.87|531.57|529.17|530.27|527.87|0
1649271070000|2022-04-06 18:51:10|529.07|526.67|529.07|526.67|530.27|527.87|529.07|526.67|0
1649271080000|2022-04-06 18:51:20|529.31|526.91|529.31|526.91|529.55|527.15|529.31|526.91|0
1649271090000|2022-04-06 18:51:30|529.67|527.27|528.23|525.83|529.67|527.27|528.23|525.83|0
1649271100000|2022-04-06 18:51:40|528.1|525.7|528.83|526.43|528.83|526.43|527.26|524.86|0
1649271110000|2022-04-06 18:51:50|528.34|525.94|527.5|525.1|528.58|526.18|527.5|525.1|0
1649271120000|2022-04-06 18:52:00|527.75|525.35|528.34|525.94|528.34|525.94|527.14|524.74|0
1649271130000|2022-04-06 18:52:10|528.23|525.83|527.38|524.98|528.23|525.83|527.38|524.98|0
1649271140000|2022-04-06 18:52:20|528.34|525.94|529.07|526.67|529.07|526.67|528.34|525.94|0
1649271150000|2022-04-06 18:52:30|528.1|525.7|527.86|525.46|528.1|525.7|527.86|525.46|0
1649271160000|2022-04-06 18:52:40|528.1|525.7|528.1|525.7|528.58|526.18|528.1|525.7|0
1649271170000|2022-04-06 18:52:50|528.58|526.18|525.93|523.53|528.83|526.43|525.93|523.53|0
1649271180000|2022-04-06 18:53:00|526.9|524.5|526.42|524.02|526.9|524.5|526.42|524.02|0
1649271190000|2022-04-06 18:53:10|526.9|524.5|525.45|523.05|526.9|524.5|525.45|523.05|0
1649271200000|2022-04-06 18:53:20|526.17|523.77|526.42|524.02|526.9|524.5|526.17|523.77|0
1649271210000|2022-04-06 18:53:30|525.93|523.53|526.9|524.5|526.9|524.5|525.93|523.53|0
1649271220000|2022-04-06 18:53:40|527.14|524.74|528.34|525.94|528.34|525.94|527.14|524.74|0
1649271230000|2022-04-06 18:53:50|528.83|526.43|530.16|527.76|530.16|527.76|528.83|526.43|0
1649271240000|2022-04-06 18:54:00|529.55|527.15|529.07|526.67|529.55|527.15|528.95|526.55|0
1649271250000|2022-04-06 18:54:10|528.58|526.18|528.58|526.18|529.19|526.79|528.58|526.18|0
1649271260000|2022-04-06 18:54:20|528.71|526.31|526.54|524.14|528.71|526.31|526.54|524.14|0
1649271270000|2022-04-06 18:54:30|526.42|524.02|525.93|523.53|526.42|524.02|525.69|523.29|0
1649271280000|2022-04-06 18:54:40|523.77|521.37|523.29|520.89|524.01|521.61|523.29|520.89|0
1649271290000|2022-04-06 18:54:50|522.8|520.4|524.01|521.61|524.01|521.61|522.8|520.4|0
1649271300000|2022-04-06 18:55:00|523.29|520.89|522.8|520.4|524.25|521.85|522.8|520.4|0
1649271310000|2022-04-06 18:55:10|521.36|518.96|520.4|518|521.36|518.96|519.68|517.28|0
1649271320000|2022-04-06 18:55:20|519.92|517.52|520.64|518.24|520.64|518.24|519.44|517.04|0
1649271330000|2022-04-06 18:55:30|520.76|518.36|519.2|516.8|520.76|518.36|519.2|516.8|0
1649271340000|2022-04-06 18:55:40|518.72|516.32|518.24|515.84|518.96|516.56|518.24|515.84|0
1649271350000|2022-04-06 18:55:50|518.12|515.72|517.04|514.64|518.12|515.72|517.04|514.64|0
1649271360000|2022-04-06 18:56:00|516.56|514.16|518|515.6|518.24|515.84|516.56|514.16|0
1649271370000|2022-04-06 18:56:10|517.04|514.64|517.28|514.88|517.88|515.48|517.04|514.64|0
1649271380000|2022-04-06 18:56:20|518|515.6|518.72|516.32|518.96|516.56|518|515.6|0
1649271390000|2022-04-06 18:56:30|519.2|516.8|517.76|515.36|519.2|516.8|517.28|514.88|0
1649271400000|2022-04-06 18:56:40|518.24|515.84|519.2|516.8|519.2|516.8|518.24|515.84|0
1649271410000|2022-04-06 18:56:50|519.44|517.04|519.68|517.28|519.68|517.28|519.44|517.04|0
1649271420000|2022-04-06 18:57:00|520.4|518|520.16|517.76|520.4|518|519.92|517.52|0
1649271430000|2022-04-06 18:57:10|519.2|516.8|518.24|515.84|519.2|516.8|518.24|515.84|0
1649271440000|2022-04-06 18:57:20|517.76|515.36|518|515.6|518|515.6|517.76|515.36|0
1649271450000|2022-04-06 18:57:30|518.48|516.08|517.28|514.88|518.48|516.08|517.28|514.88|0
1649271460000|2022-04-06 18:57:40|518.24|515.84|517.04|514.64|518.24|515.84|517.04|514.64|0
1649271470000|2022-04-06 18:57:50|517.64|515.24|518.24|515.84|518.24|515.84|517.64|515.24|0
1649271480000|2022-04-06 18:58:00|518.48|516.08|518|515.6|519.2|516.8|517.52|515.12|0
1649271490000|2022-04-06 18:58:10|517.88|515.48|518.72|516.32|518.72|516.32|517.88|515.48|0
1649271500000|2022-04-06 18:58:20|518.48|516.08|518.6|516.2|518.6|516.2|518|515.6|0
1649271510000|2022-04-06 18:58:30|517.76|515.36|517.52|515.12|518.12|515.72|517.52|515.12|0
1649271520000|2022-04-06 18:58:40|516.8|514.4|516.07|513.67|516.8|514.4|515.83|513.43|0
1649271530000|2022-04-06 18:58:50|515.83|513.43|517.4|515|517.52|515.12|515.83|513.43|0
1649271540000|2022-04-06 18:59:00|516.8|514.4|516.55|514.15|517.28|514.88|516.55|514.15|0
1649271550000|2022-04-06 18:59:10|516.31|513.91|516.8|514.4|516.8|514.4|515.83|513.43|0
1649271560000|2022-04-06 18:59:20|516.55|514.15|515.83|513.43|517.16|514.76|515.59|513.19|0
1649271570000|2022-04-06 18:59:30|516.07|513.67|517.28|514.88|517.28|514.88|516.07|513.67|0
1649271580000|2022-04-06 18:59:40|517.04|514.64|516.55|514.15|517.04|514.64|516.07|513.67|0
1649271590000|2022-04-06 18:59:50|516.8|514.4|515.83|513.43|516.8|514.4|515.83|513.43|0
1649271600000|2022-04-06 19:00:00|515.35|512.95|513.91|511.51|515.35|512.95|513.91|511.51|0
1649271610000|2022-04-06 19:00:10|513.44|511.04|512.48|510.08|513.91|511.51|512.48|510.08|0
1649271620000|2022-04-06 19:00:20|513.2|510.8|512.72|510.32|513.44|511.04|512.72|510.32|0
1649271630000|2022-04-06 19:00:30|511.52|509.12|511.04|508.64|511.76|509.36|511.04|508.64|0
1649271640000|2022-04-06 19:00:40|510.8|508.4|511.28|508.88|511.28|508.88|510.8|508.4|0
1649271650000|2022-04-06 19:00:50|510.56|508.16|510.56|508.16|510.56|508.16|509.84|507.44|0
1649271660000|2022-04-06 19:01:00|509.84|507.44|511.28|508.88|511.28|508.88|509.84|507.44|0
1649271670000|2022-04-06 19:01:10|511.76|509.36|512.48|510.08|513.2|510.8|511.76|509.36|0
1649271680000|2022-04-06 19:01:20|513.44|511.04|513.8|511.4|513.91|511.51|513.44|511.04|0
1649271690000|2022-04-06 19:01:30|513.44|511.04|512.48|510.08|513.67|511.27|512.48|510.08|0
1649271700000|2022-04-06 19:01:40|512.72|510.32|513.32|510.92|513.91|511.51|512.72|510.32|0
1649271710000|2022-04-06 19:01:50|512.72|510.32|512.6|510.2|512.72|510.32|512.48|510.08|0
1649271720000|2022-04-06 19:02:00|511.88|509.48|511.76|509.36|512.12|509.72|511.76|509.36|0
1649271730000|2022-04-06 19:02:10|511.04|508.64|509.01|506.61|511.04|508.64|509.01|506.61|0
1649271740000|2022-04-06 19:02:20|508.77|506.37|508.4|506|508.77|506.37|508.4|506|0
1649271750000|2022-04-06 19:02:30|508.64|506.24|507.92|505.52|508.64|506.24|507.92|505.52|0
1649271760000|2022-04-06 19:02:40|508.88|506.48|506.97|504.57|508.88|506.48|506.97|504.57|0
1649271770000|2022-04-06 19:02:50|507.21|504.81|508.4|506|508.4|506|507.21|504.81|0
1649271780000|2022-04-06 19:03:00|508.88|506.48|507.92|505.52|508.88|506.48|507.68|505.28|0
1649271790000|2022-04-06 19:03:10|508.4|506|508.16|505.76|509.12|506.72|508.16|505.76|0
1649271800000|2022-04-06 19:03:20|507.45|505.05|507.45|505.05|507.45|505.05|506.97|504.57|0
1649271810000|2022-04-06 19:03:30|506.97|504.57|506.97|504.57|507.21|504.81|506.73|504.33|0
1649271820000|2022-04-06 19:03:40|506.92|504.52|508.28|505.88|508.28|505.88|506.92|504.52|0
1649271830000|2022-04-06 19:03:50|509.24|506.84|507.79|505.39|509.24|506.84|507.55|505.15|0
1649271840000|2022-04-06 19:04:00|508.04|505.64|507.31|504.91|508.04|505.64|507.31|504.91|0
1649271850000|2022-04-06 19:04:10|506.83|504.43|507.55|505.15|507.79|505.39|506.83|504.43|0
1649271860000|2022-04-06 19:04:20|507.79|505.39|508.04|505.64|508.52|506.12|507.79|505.39|0
1649271870000|2022-04-06 19:04:30|507.79|505.39|509.08|506.68|509.08|506.68|507.79|505.39|0
1649271880000|2022-04-06 19:04:40|508.84|506.44|508.36|505.96|508.84|506.44|508.36|505.96|0
1649271890000|2022-04-06 19:04:50|507.64|505.24|508.36|505.96|508.36|505.96|507.4|505|0
1649271900000|2022-04-06 19:05:00|508.97|506.57|509.69|507.29|509.69|507.29|508.97|506.57|0
1649271910000|2022-04-06 19:05:10|510.53|508.13|511.01|508.61|511.01|508.61|510.53|508.13|0
1649271920000|2022-04-06 19:05:20|510.66|508.26|513.19|510.79|513.19|510.79|510.66|508.26|0
1649271930000|2022-04-06 19:05:30|513.67|511.27|513.43|511.03|514.88|512.48|513.43|511.03|0
1649271940000|2022-04-06 19:05:40|514.15|511.75|513.91|511.51|514.4|512|513.91|511.51|0
1649271950000|2022-04-06 19:05:50|514.15|511.75|516.81|514.41|516.81|514.41|514.15|511.75|0
1649271960000|2022-04-06 19:06:00|516.09|513.69|516.57|514.17|516.81|514.41|516.09|513.69|0
1649271970000|2022-04-06 19:06:10|516.09|513.69|517.18|514.78|517.18|514.78|515.85|513.45|0
1649271980000|2022-04-06 19:06:20|516.57|514.17|516.81|514.41|517.3|514.9|516.46|514.06|0
1649271990000|2022-04-06 19:06:30|516.33|513.93|517.06|514.66|517.06|514.66|516.33|513.93|0
1649272000000|2022-04-06 19:06:40|517.3|514.9|518.75|516.35|518.75|516.35|517.3|514.9|0
1649272010000|2022-04-06 19:06:50|518.99|516.59|518.27|515.87|519.36|516.96|518.27|515.87|0
1649272020000|2022-04-06 19:07:00|518.99|516.59|517.3|514.9|518.99|516.59|517.3|514.9|0
1649272030000|2022-04-06 19:07:10|517.06|514.66|518.51|516.11|518.51|516.11|517.06|514.66|0
1649272040000|2022-04-06 19:07:20|518.27|515.87|517.54|515.14|518.27|515.87|517.54|515.14|0
1649272050000|2022-04-06 19:07:30|517.3|514.9|518.27|515.87|518.27|515.87|517.3|514.9|0
1649272060000|2022-04-06 19:07:40|518.63|516.23|519.23|516.83|520.2|517.8|518.63|516.23|0
1649272070000|2022-04-06 19:07:50|519.48|517.08|519.48|517.08|519.6|517.2|519.23|516.83|0
1649272080000|2022-04-06 19:08:00|519.72|517.32|521.17|518.77|521.17|518.77|519.48|517.08|0
1649272090000|2022-04-06 19:08:10|520.69|518.29|519.96|517.56|520.69|518.29|519.96|517.56|0
1649272100000|2022-04-06 19:08:20|521.17|518.77|520.08|517.68|521.17|518.77|520.08|517.68|0
1649272110000|2022-04-06 19:08:30|520.2|517.8|518.02|515.62|520.44|518.04|518.02|515.62|0
1649272120000|2022-04-06 19:08:40|517.06|514.66|518.02|515.62|518.02|515.62|517.06|514.66|0
1649272130000|2022-04-06 19:08:50|519.23|516.83|517.06|514.66|519.23|516.83|517.06|514.66|0
1649272140000|2022-04-06 19:09:00|517.78|515.38|517.54|515.14|518.02|515.62|517.54|515.14|0
1649272150000|2022-04-06 19:09:10|517.78|515.38|518.75|516.35|518.75|516.35|517.54|515.14|0
1649272160000|2022-04-06 19:09:20|518.63|516.23|518.75|516.35|518.75|516.35|518.26|515.86|0
1649272170000|2022-04-06 19:09:30|518.99|516.59|516.81|514.41|518.99|516.59|516.81|514.41|0
1649272180000|2022-04-06 19:09:40|517.42|515.02|517.54|515.14|517.54|515.14|517.42|515.02|0
1649272190000|2022-04-06 19:09:50|517.42|515.02|518.51|516.11|518.75|516.35|517.42|515.02|0
1649272200000|2022-04-06 19:10:00|516.81|514.41|516.57|514.17|516.81|514.41|516.57|514.17|0
1649272210000|2022-04-06 19:10:10|512.46|510.06|513.67|511.27|513.67|511.27|512.46|510.06|0
1649272220000|2022-04-06 19:10:20|513.91|511.51|513.55|511.15|514.15|511.75|513.55|511.15|0
1649272230000|2022-04-06 19:10:30|512.35|509.95|513.43|511.03|513.91|511.51|512.35|509.95|0
1649272240000|2022-04-06 19:10:40|512.95|510.55|513.67|511.27|513.91|511.51|512.95|510.55|0
1649272250000|2022-04-06 19:10:50|513.43|511.03|514.15|511.75|514.15|511.75|513.43|511.03|0
1649272260000|2022-04-06 19:11:00|515.12|512.72|514.88|512.48|515.36|512.96|513.67|511.27|0
1649272270000|2022-04-06 19:11:10|515.36|512.96|515.12|512.72|515.36|512.96|515.12|512.72|0
1649272280000|2022-04-06 19:11:20|516.81|514.41|516.94|514.54|517.3|514.9|516.81|514.41|0
1649272290000|2022-04-06 19:11:30|517.06|514.66|516.81|514.41|517.06|514.66|515.97|513.57|0
1649272300000|2022-04-06 19:11:40|517.06|514.66|517.3|514.9|517.54|515.14|517.06|514.66|0
1649272310000|2022-04-06 19:11:50|517.54|515.14|516.81|514.41|517.54|515.14|516.81|514.41|0
1649272320000|2022-04-06 19:12:00|518.51|516.11|518.99|516.59|518.99|516.59|518.26|515.86|0
1649272330000|2022-04-06 19:12:10|517.06|514.66|518.39|515.99|518.51|516.11|516.81|514.41|0
1649272340000|2022-04-06 19:12:20|517.54|515.14|518.51|516.11|518.51|516.11|517.54|515.14|0
1649272350000|2022-04-06 19:12:30|518.75|516.35|517.06|514.66|518.75|516.35|517.06|514.66|0
1649272360000|2022-04-06 19:12:40|517.54|515.14|516.81|514.41|517.78|515.38|516.81|514.41|0
1649272370000|2022-04-06 19:12:50|517.3|514.9|516.81|514.41|517.66|515.26|516.81|514.41|0
1649272380000|2022-04-06 19:13:00|517.06|514.66|518.02|515.62|518.02|515.62|517.06|514.66|0
1649272390000|2022-04-06 19:13:10|517.06|514.66|518.02|515.62|518.26|515.86|517.06|514.66|0
1649272400000|2022-04-06 19:13:20|517.78|515.38|519.23|516.83|519.23|516.83|517.54|515.14|0
1649272410000|2022-04-06 19:13:30|519.47|517.07|519.96|517.56|519.96|517.56|519.47|517.07|0
1649272420000|2022-04-06 19:13:40|519.84|517.44|519.84|517.44|519.84|517.44|519.47|517.07|0
1649272430000|2022-04-06 19:13:50|519.23|516.83|517.42|515.02|519.23|516.83|517.42|515.02|0
1649272440000|2022-04-06 19:14:00|517.78|515.38|517.05|514.65|517.78|515.38|516.81|514.41|0
1649272450000|2022-04-06 19:14:10|516.57|514.17|516.21|513.81|516.81|514.41|516.21|513.81|0
1649272460000|2022-04-06 19:14:20|516.09|513.69|516.33|513.93|516.33|513.93|515.85|513.45|0
1649272470000|2022-04-06 19:14:30|515.85|513.45|515.6|513.2|516.09|513.69|515.6|513.2|0
1649272480000|2022-04-06 19:14:40|514.64|512.24|514.64|512.24|514.88|512.48|514.64|512.24|0
1649272490000|2022-04-06 19:14:50|514.88|512.48|515.36|512.96|516.33|513.93|514.88|512.48|0
1649272500000|2022-04-06 19:15:00|515.25|512.85|515.73|513.33|516.33|513.93|515.25|512.85|0
1649272510000|2022-04-06 19:15:10|516.21|513.81|513.67|511.27|516.21|513.81|513.67|511.27|0
1649272520000|2022-04-06 19:15:20|512.7|510.3|511.26|508.86|512.7|510.3|511.26|508.86|0
1649272530000|2022-04-06 19:15:30|511.74|509.34|512.46|510.06|512.46|510.06|511.74|509.34|0
1649272540000|2022-04-06 19:15:40|512.7|510.3|511.98|509.58|512.7|510.3|511.98|509.58|0
1649272550000|2022-04-06 19:15:50|512.22|509.82|512.11|509.71|512.22|509.82|511.98|509.58|0
1649272560000|2022-04-06 19:16:00|512.7|510.3|511.74|509.34|513.19|510.79|511.74|509.34|0
1649272570000|2022-04-06 19:16:10|512.46|510.06|514.64|512.24|514.64|512.24|512.46|510.06|0
1649272580000|2022-04-06 19:16:20|515.36|512.96|514.88|512.48|515.36|512.96|514.64|512.24|0
1649272590000|2022-04-06 19:16:30|514.64|512.24|514.15|511.75|514.64|512.24|513.91|511.51|0
1649272600000|2022-04-06 19:16:40|513.91|511.51|515.12|512.72|515.12|512.72|513.91|511.51|0
1649272610000|2022-04-06 19:16:50|514.88|512.48|517.05|514.65|517.05|514.65|514.88|512.48|0
1649272620000|2022-04-06 19:17:00|517.3|514.9|518.75|516.35|518.75|516.35|517.3|514.9|0
1649272630000|2022-04-06 19:17:10|518.51|516.11|517.05|514.65|518.51|516.11|517.05|514.65|0
1649272640000|2022-04-06 19:17:20|517.54|515.14|518.02|515.62|518.51|516.11|517.54|515.14|0
1649272650000|2022-04-06 19:17:30|517.3|514.9|518.26|515.86|518.26|515.86|517.3|514.9|0
1649272660000|2022-04-06 19:17:40|518.51|516.11|518.51|516.11|518.75|516.35|518.26|515.86|0
1649272670000|2022-04-06 19:17:50|519.47|517.07|520.93|518.53|520.93|518.53|519.47|517.07|0
1649272680000|2022-04-06 19:18:00|521.9|519.5|520.44|518.04|521.9|519.5|520.44|518.04|0
1649272690000|2022-04-06 19:18:10|519.96|517.56|520.44|518.04|520.68|518.28|519.47|517.07|0
1649272700000|2022-04-06 19:18:20|519.72|517.32|520.93|518.53|520.93|518.53|519.72|517.32|0
1649272710000|2022-04-06 19:18:30|520.2|517.8|520.93|518.53|520.93|518.53|519.96|517.56|0
1649272720000|2022-04-06 19:18:40|520.68|518.28|517.54|515.14|520.93|518.53|517.54|515.14|0
1649272730000|2022-04-06 19:18:50|518.51|516.11|518.02|515.62|518.51|516.11|518.02|515.62|0
1649272740000|2022-04-06 19:19:00|517.05|514.65|518.02|515.62|518.02|515.62|517.05|514.65|0
1649272750000|2022-04-06 19:19:10|518.51|516.11|519.23|516.83|519.23|516.83|518.39|515.99|0
1649272760000|2022-04-06 19:19:20|519.72|517.32|520.44|518.04|520.68|518.28|519.72|517.32|0
1649272770000|2022-04-06 19:19:30|520.93|518.53|522.14|519.74|522.14|519.74|520.93|518.53|0
1649272780000|2022-04-06 19:19:40|521.41|519.01|522.14|519.74|522.38|519.98|521.41|519.01|0
1649272790000|2022-04-06 19:19:50|521.41|519.01|522.14|519.74|522.14|519.74|521.41|519.01|0
1649272800000|2022-04-06 19:20:00|522.86|520.46|521.65|519.25|522.86|520.46|521.65|519.25|0
1649272810000|2022-04-06 19:20:10|522.86|520.46|523.11|520.71|523.59|521.19|522.86|520.46|0
1649272820000|2022-04-06 19:20:20|523.59|521.19|526.02|523.62|526.26|523.86|523.59|521.19|0
1649272830000|2022-04-06 19:20:30|526.26|523.86|526.26|523.86|526.26|523.86|525.77|523.37|0
1649272840000|2022-04-06 19:20:40|526.02|523.62|525.29|522.89|526.02|523.62|525.05|522.65|0
1649272850000|2022-04-06 19:20:50|524.56|522.16|525.53|523.13|525.53|523.13|524.56|522.16|0
1649272860000|2022-04-06 19:21:00|527.71|525.31|528.44|526.04|528.44|526.04|527.47|525.07|0
1649272870000|2022-04-06 19:21:10|528.68|526.28|528.2|525.8|528.68|526.28|528.2|525.8|0
1649272880000|2022-04-06 19:21:20|527.96|525.56|528.44|526.04|528.68|526.28|527.96|525.56|0
1649272890000|2022-04-06 19:21:30|528.93|526.53|527.71|525.31|528.93|526.53|527.71|525.31|0
1649272900000|2022-04-06 19:21:40|528.2|525.8|527.96|525.56|528.2|525.8|527.71|525.31|0
1649272910000|2022-04-06 19:21:50|527.71|525.31|526.99|524.59|527.71|525.31|526.99|524.59|0
1649272920000|2022-04-06 19:22:00|527.23|524.83|527.71|525.31|527.71|525.31|526.99|524.59|0
1649272930000|2022-04-06 19:22:10|528.2|525.8|529.3|526.9|529.41|527.01|528.2|525.8|0
1649272940000|2022-04-06 19:22:20|528.44|526.04|528.44|526.04|528.93|526.53|528.44|526.04|0
1649272950000|2022-04-06 19:22:30|527.84|525.44|528.67|526.27|528.67|526.27|527.84|525.44|0
1649272960000|2022-04-06 19:22:40|528.19|525.79|529.88|527.48|529.88|527.48|527.94|525.54|0
1649272970000|2022-04-06 19:22:50|529.39|526.99|528.67|526.27|529.39|526.99|528.67|526.27|0
1649272980000|2022-04-06 19:23:00|529.39|526.99|530.84|528.44|530.84|528.44|529.39|526.99|0
1649272990000|2022-04-06 19:23:10|531.08|528.68|531.57|529.17|531.81|529.41|531.08|528.68|0
1649273000000|2022-04-06 19:23:20|531.81|529.41|531.57|529.17|531.81|529.41|531.57|529.17|0
1649273010000|2022-04-06 19:23:30|531.81|529.41|531.32|528.92|531.81|529.41|531.08|528.68|0
1649273020000|2022-04-06 19:23:40|531.57|529.17|531.57|529.17|531.57|529.17|531.57|529.17|0
1649273030000|2022-04-06 19:23:50|531.32|528.92|531.08|528.68|531.57|529.17|531.08|528.68|0
1649273040000|2022-04-06 19:24:00|532.05|529.65|530.6|528.2|532.05|529.65|530.6|528.2|0
1649273050000|2022-04-06 19:24:10|530.73|528.33|531.08|528.68|531.08|528.68|530.6|528.2|0
1649273060000|2022-04-06 19:24:20|530.6|528.2|531.08|528.68|531.08|528.68|530.6|528.2|0
1649273070000|2022-04-06 19:24:30|531.57|529.17|531.08|528.68|531.57|529.17|531.08|528.68|0
1649273080000|2022-04-06 19:24:40|530.36|527.96|531.08|528.68|531.08|528.68|530.36|527.96|0
1649273090000|2022-04-06 19:24:50|531.57|529.17|531.69|529.29|532.29|529.89|531.57|529.17|0
1649273100000|2022-04-06 19:25:00|531.32|528.92|531.57|529.17|532.05|529.65|531.32|528.92|0
1649273110000|2022-04-06 19:25:10|531.32|528.92|530.36|527.96|531.32|528.92|530.36|527.96|0
1649273120000|2022-04-06 19:25:20|531.57|529.17|532.53|530.13|532.53|530.13|531.57|529.17|0
1649273130000|2022-04-06 19:25:30|532.29|529.89|534.71|532.31|535.67|533.27|532.29|529.89|0
1649273140000|2022-04-06 19:25:40|534.47|532.07|533.02|530.62|534.47|532.07|533.02|530.62|0
1649273150000|2022-04-06 19:25:50|533.5|531.1|533.74|531.34|534.11|531.71|533.5|531.1|0
1649273160000|2022-04-06 19:26:00|533.5|531.1|533.02|530.62|533.74|531.34|533.02|530.62|0
1649273170000|2022-04-06 19:26:10|532.77|530.37|532.9|530.5|533.14|530.74|532.77|530.37|0
1649273180000|2022-04-06 19:26:20|533.26|530.86|533.5|531.1|533.5|531.1|532.77|530.37|0
1649273190000|2022-04-06 19:26:30|532.29|529.89|533.98|531.58|533.98|531.58|532.29|529.89|0
1649273200000|2022-04-06 19:26:40|534.22|531.82|535.43|533.03|535.43|533.03|534.22|531.82|0
1649273210000|2022-04-06 19:26:50|535.92|533.52|535.19|532.79|536.16|533.76|535.19|532.79|0
1649273220000|2022-04-06 19:27:00|534.95|532.55|535.67|533.27|535.67|533.27|534.95|532.55|0
1649273230000|2022-04-06 19:27:10|535.92|533.52|536.64|534.24|537.37|534.97|535.92|533.52|0
1649273240000|2022-04-06 19:27:20|536.4|534|537.85|535.45|538.09|535.69|536.4|534|0
1649273250000|2022-04-06 19:27:30|538.09|535.69|536.64|534.24|538.09|535.69|536.64|534.24|0
1649273260000|2022-04-06 19:27:40|537.13|534.73|537.13|534.73|537.13|534.73|536.64|534.24|0
1649273270000|2022-04-06 19:27:50|536.4|534|537.37|534.97|537.37|534.97|536.4|534|0
1649273280000|2022-04-06 19:28:00|538.09|535.69|537.61|535.21|538.09|535.69|537.61|535.21|0
1649273290000|2022-04-06 19:28:10|537.85|535.45|537.25|534.85|538.09|535.69|536.88|534.48|0
1649273300000|2022-04-06 19:28:20|537.01|534.61|538.09|535.69|538.09|535.69|537.01|534.61|0
1649273310000|2022-04-06 19:28:30|537.61|535.21|538.34|535.94|538.34|535.94|537.61|535.21|0
1649273320000|2022-04-06 19:28:40|538.22|535.82|538.09|535.69|538.34|535.94|538.09|535.69|0
1649273330000|2022-04-06 19:28:50|538.34|535.94|537.37|534.97|538.34|535.94|537.37|534.97|0
1649273340000|2022-04-06 19:29:00|537.13|534.73|537.85|535.45|537.85|535.45|537.13|534.73|0
1649273350000|2022-04-06 19:29:10|538.09|535.69|538.58|536.18|538.58|536.18|537.85|535.45|0
1649273360000|2022-04-06 19:29:20|538.34|535.94|538.09|535.69|538.34|535.94|538.09|535.69|0
1649273370000|2022-04-06 19:29:30|537.37|534.97|537.13|534.73|537.37|534.97|536.88|534.48|0
1649273380000|2022-04-06 19:29:40|536.88|534.48|537.13|534.73|537.13|534.73|536.4|534|0
1649273390000|2022-04-06 19:29:50|537.85|535.45|537.85|535.45|538.34|535.94|537.85|535.45|0
1649273400000|2022-04-06 19:30:00|538.34|535.94|538.46|536.06|539.3|536.9|538.34|535.94|0
1649273410000|2022-04-06 19:30:10|538.34|535.94|538.58|536.18|538.58|536.18|538.09|535.69|0
1649273420000|2022-04-06 19:30:20|539.3|536.9|538.58|536.18|539.3|536.9|538.58|536.18|0
1649273430000|2022-04-06 19:30:30|539.06|536.66|537.85|535.45|539.06|536.66|537.85|535.45|0
1649273440000|2022-04-06 19:30:40|537.61|535.21|537.37|534.97|538.09|535.69|537.37|534.97|0
1649273450000|2022-04-06 19:30:50|536.4|534|536.16|533.76|536.4|534|535.67|533.27|0
1649273460000|2022-04-06 19:31:00|535.92|533.52|536.4|534|536.4|534|535.19|532.79|0
1649273470000|2022-04-06 19:31:10|536.88|534.48|535.43|533.03|536.88|534.48|535.43|533.03|0
1649273480000|2022-04-06 19:31:20|535.19|532.79|535.92|533.52|535.92|533.52|535.19|532.79|0
1649273490000|2022-04-06 19:31:30|535.43|533.03|536.16|533.76|536.16|533.76|535.43|533.03|0
1649273500000|2022-04-06 19:31:40|535.8|533.4|535.43|533.03|535.8|533.4|534.46|532.06|0
1649273510000|2022-04-06 19:31:50|535.92|533.52|534.71|532.31|535.92|533.52|534.71|532.31|0
1649273520000|2022-04-06 19:32:00|534.35|531.95|534.22|531.82|534.71|532.31|534.22|531.82|0
1649273530000|2022-04-06 19:32:10|533.5|531.1|533.5|531.1|533.98|531.58|533.26|530.86|0
1649273540000|2022-04-06 19:32:20|533.74|531.34|535.19|532.79|535.19|532.79|533.74|531.34|0
1649273550000|2022-04-06 19:32:30|535.32|532.92|535.67|533.27|535.67|533.27|535.19|532.79|0
1649273560000|2022-04-06 19:32:40|536.16|533.76|536.4|534|536.4|534|536.16|533.76|0
1649273570000|2022-04-06 19:32:50|536.64|534.24|538.09|535.69|538.09|535.69|536.64|534.24|0
1649273580000|2022-04-06 19:33:00|540.03|537.63|538.82|536.42|540.27|537.87|538.82|536.42|0
1649273590000|2022-04-06 19:33:10|539.55|537.15|539.55|537.15|539.55|537.15|539.3|536.9|0
1649273600000|2022-04-06 19:33:20|538.58|536.18|538.33|535.93|539.19|536.79|538.33|535.93|0
1649273610000|2022-04-06 19:33:30|538.09|535.69|538.33|535.93|538.58|536.18|538.09|535.69|0
1649273620000|2022-04-06 19:33:40|537.12|534.72|538.09|535.69|538.09|535.69|535.67|533.27|0
1649273630000|2022-04-06 19:33:50|537.85|535.45|537.37|534.97|537.85|535.45|537.12|534.72|0
1649273640000|2022-04-06 19:34:00|538.09|535.69|539.06|536.66|539.06|536.66|538.09|535.69|0
1649273650000|2022-04-06 19:34:10|539.79|537.39|539.79|537.39|540.76|538.36|539.79|537.39|0
1649273660000|2022-04-06 19:34:20|539.3|536.9|541|538.6|541|538.6|539.3|536.9|0
1649273670000|2022-04-06 19:34:30|541.24|538.84|541.24|538.84|541.24|538.84|541|538.6|0
1649273680000|2022-04-06 19:34:40|540.51|538.11|540.76|538.36|540.76|538.36|540.51|538.11|0
1649273690000|2022-04-06 19:34:50|541|538.6|540.27|537.87|541|538.6|540.27|537.87|0
1649273700000|2022-04-06 19:35:00|539.06|536.66|539.3|536.9|539.55|537.15|539.06|536.66|0
1649273710000|2022-04-06 19:35:10|540.03|537.63|540.51|538.11|540.76|538.36|540.03|537.63|0
1649273720000|2022-04-06 19:35:20|540.03|537.63|538.82|536.42|540.03|537.63|538.82|536.42|0
1649273730000|2022-04-06 19:35:30|539.3|536.9|539.79|537.39|539.79|537.39|539.3|536.9|0
1649273740000|2022-04-06 19:35:40|539.3|536.9|539.79|537.39|540.27|537.87|539.3|536.9|0
1649273750000|2022-04-06 19:35:50|540.03|537.63|538.82|536.42|540.03|537.63|538.82|536.42|0
1649273760000|2022-04-06 19:36:00|539.06|536.66|538.33|535.93|539.06|536.66|538.33|535.93|0
1649273770000|2022-04-06 19:36:10|537.37|534.97|537.37|534.97|537.61|535.21|537.37|534.97|0
1649273780000|2022-04-06 19:36:20|537.12|534.72|537.37|534.97|537.61|535.21|536.88|534.48|0
1649273790000|2022-04-06 19:36:30|538.09|535.69|538.33|535.93|539.3|536.9|538.09|535.69|0
1649273800000|2022-04-06 19:36:40|538.82|536.42|537.61|535.21|538.82|536.42|537.61|535.21|0
1649273810000|2022-04-06 19:36:50|537.37|534.97|537.61|535.21|537.61|535.21|537.12|534.72|0
1649273820000|2022-04-06 19:37:00|537.73|535.33|534.22|531.82|537.73|535.33|534.22|531.82|0
1649273830000|2022-04-06 19:37:10|533.74|531.34|533.5|531.1|533.74|531.34|533.14|530.74|0
1649273840000|2022-04-06 19:37:20|533.26|530.86|534.46|532.06|534.46|532.06|533.01|530.61|0
1649273850000|2022-04-06 19:37:30|534.22|531.82|533.74|531.34|534.95|532.55|533.74|531.34|0
1649273860000|2022-04-06 19:37:40|534.11|531.71|531.08|528.68|534.11|531.71|531.08|528.68|0
1649273870000|2022-04-06 19:37:50|529.63|527.23|530.36|527.96|530.6|528.2|529.63|527.23|0
1649273880000|2022-04-06 19:38:00|531.08|528.68|530.72|528.32|531.08|528.68|530.36|527.96|0
1649273890000|2022-04-06 19:38:10|530.12|527.72|529.63|527.23|530.84|528.44|529.63|527.23|0
1649273900000|2022-04-06 19:38:20|529.76|527.36|529.39|526.99|529.76|527.36|529.39|526.99|0
1649273910000|2022-04-06 19:38:30|528.67|526.27|528.18|525.78|528.67|526.27|528.18|525.78|0
1649273920000|2022-04-06 19:38:40|528.43|526.03|528.18|525.78|528.43|526.03|528.18|525.78|0
1649273930000|2022-04-06 19:38:50|528.43|526.03|529.39|526.99|529.87|527.47|528.43|526.03|0
1649273940000|2022-04-06 19:39:00|529.15|526.75|527.94|525.54|529.39|526.99|527.94|525.54|0
1649273950000|2022-04-06 19:39:10|527.46|525.06|529.39|526.99|529.39|526.99|527.46|525.06|0
1649273960000|2022-04-06 19:39:20|529.15|526.75|528.67|526.27|529.15|526.75|528.43|526.03|0
1649273970000|2022-04-06 19:39:30|527.94|525.54|527.94|525.54|528.91|526.51|527.94|525.54|0
1649273980000|2022-04-06 19:39:40|528.31|525.91|529.15|526.75|529.15|526.75|528.31|525.91|0
1649273990000|2022-04-06 19:39:50|528.91|526.51|527.7|525.3|528.91|526.51|527.7|525.3|0
1649274000000|2022-04-06 19:40:00|528.67|526.27|528.07|525.67|528.91|526.51|527.94|525.54|0
1649274010000|2022-04-06 19:40:10|528.67|526.27|528.67|526.27|528.67|526.27|527.94|525.54|0
1649274020000|2022-04-06 19:40:20|528.18|525.78|527.7|525.3|528.18|525.78|527.46|525.06|0
1649274030000|2022-04-06 19:40:30|527.46|525.06|527.94|525.54|527.94|525.54|527.46|525.06|0
1649274040000|2022-04-06 19:40:40|528.43|526.03|527.94|525.54|529.15|526.75|527.94|525.54|0
1649274050000|2022-04-06 19:40:50|527.46|525.06|526.98|524.58|527.46|525.06|526.74|524.34|0
1649274060000|2022-04-06 19:41:00|527.7|525.3|527.22|524.82|527.7|525.3|526.98|524.58|0
1649274070000|2022-04-06 19:41:10|527.34|524.94|527.94|525.54|527.94|525.54|527.34|524.94|0
1649274080000|2022-04-06 19:41:20|527.46|525.06|528.55|526.15|528.55|526.15|527.46|525.06|0
1649274090000|2022-04-06 19:41:30|529.39|526.99|531.08|528.68|531.08|528.68|529.39|526.99|0
1649274100000|2022-04-06 19:41:40|531.32|528.92|531.08|528.68|531.56|529.16|530.84|528.44|0
1649274110000|2022-04-06 19:41:50|531.32|528.92|532.05|529.65|532.29|529.89|531.32|528.92|0
1649274120000|2022-04-06 19:42:00|532.53|530.13|530.84|528.44|532.53|530.13|530.84|528.44|0
1649274130000|2022-04-06 19:42:10|531.08|528.68|530.84|528.44|531.08|528.68|530.84|528.44|0
1649274140000|2022-04-06 19:42:20|530.6|528.2|532.41|530.01|532.53|530.13|530.6|528.2|0
1649274150000|2022-04-06 19:42:30|532.29|529.89|530.36|527.96|532.29|529.89|530.36|527.96|0
1649274160000|2022-04-06 19:42:40|530.6|528.2|530.36|527.96|530.6|528.2|530.36|527.96|0
1649274170000|2022-04-06 19:42:50|530.84|528.44|530.11|527.71|530.84|528.44|530.11|527.71|0
1649274180000|2022-04-06 19:43:00|529.63|527.23|530.11|527.71|530.36|527.96|529.63|527.23|0
1649274190000|2022-04-06 19:43:10|529.39|526.99|529.87|527.47|529.87|527.47|529.39|526.99|0
1649274200000|2022-04-06 19:43:20|529.39|526.99|529.39|526.99|529.87|527.47|529.39|526.99|0
1649274210000|2022-04-06 19:43:30|529.63|527.23|530.6|528.2|530.6|528.2|529.63|527.23|0
1649274220000|2022-04-06 19:43:40|531.32|528.92|529.39|526.99|531.32|528.92|529.39|526.99|0
1649274230000|2022-04-06 19:43:50|529.63|527.23|529.63|527.23|529.63|527.23|529.63|527.23|0
1649274240000|2022-04-06 19:44:00|529.39|526.99|528.67|526.27|529.63|527.23|528.67|526.27|0
1649274250000|2022-04-06 19:44:10|527.22|524.82|526.98|524.58|527.22|524.82|526.5|524.1|0
1649274260000|2022-04-06 19:44:20|526.5|524.1|527.46|525.06|527.7|525.3|526.5|524.1|0
1649274270000|2022-04-06 19:44:30|526.98|524.58|526.49|524.09|526.98|524.58|525.77|523.37|0
1649274280000|2022-04-06 19:44:40|526.01|523.61|526.25|523.85|526.25|523.85|526.01|523.61|0
1649274290000|2022-04-06 19:44:50|525.53|523.13|527.22|524.82|527.22|524.82|525.53|523.13|0
1649274300000|2022-04-06 19:45:00|529.15|526.75|527.22|524.82|529.15|526.75|527.22|524.82|0
1649274310000|2022-04-06 19:45:10|527.46|525.06|526.01|523.61|527.46|525.06|526.01|523.61|0
1649274320000|2022-04-06 19:45:20|526.74|524.34|526.74|524.34|527.94|525.54|526.74|524.34|0
1649274330000|2022-04-06 19:45:30|527.22|524.82|526.98|524.58|527.22|524.82|526.49|524.09|0
1649274340000|2022-04-06 19:45:40|527.7|525.3|526.98|524.58|527.7|525.3|526.98|524.58|0
1649274350000|2022-04-06 19:45:50|526.74|524.34|527.07|524.67|527.07|524.67|526.34|523.94|0
1649274360000|2022-04-06 19:46:00|526.83|524.43|525.86|523.46|526.83|524.43|525.86|523.46|0
1649274370000|2022-04-06 19:46:10|525.62|523.22|526.58|524.18|527.07|524.67|525.62|523.22|0
1649274380000|2022-04-06 19:46:20|525.14|522.74|526.1|523.7|526.34|523.94|524.89|522.49|0
1649274390000|2022-04-06 19:46:30|525.38|522.98|524.89|522.49|525.38|522.98|524.89|522.49|0
1649274400000|2022-04-06 19:46:40|525.26|522.86|526.34|523.94|526.34|523.94|525.14|522.74|0
1649274410000|2022-04-06 19:46:50|525.74|523.34|525.38|522.98|526.23|523.83|525.38|522.98|0
1649274420000|2022-04-06 19:47:00|525.86|523.46|523.93|521.53|525.86|523.46|523.93|521.53|0
1649274430000|2022-04-06 19:47:10|522.96|520.56|523.93|521.53|523.93|521.53|522.96|520.56|0
1649274440000|2022-04-06 19:47:20|523.69|521.29|521.88|519.48|523.69|521.29|521.88|519.48|0
1649274450000|2022-04-06 19:47:30|521.03|518.63|519.83|517.43|521.03|518.63|519.83|517.43|0
1649274460000|2022-04-06 19:47:40|519.59|517.19|520.07|517.67|520.31|517.91|519.59|517.19|0
1649274470000|2022-04-06 19:47:50|520.68|518.28|519.59|517.19|520.68|518.28|519.59|517.19|0
1649274480000|2022-04-06 19:48:00|518.89|516.49|517.68|515.28|518.89|516.49|517.68|515.28|0
1649274490000|2022-04-06 19:48:10|516.96|514.56|516.96|514.56|516.96|514.56|516.23|513.83|0
1649274500000|2022-04-06 19:48:20|517.68|515.28|515.99|513.59|517.68|515.28|515.99|513.59|0
1649274510000|2022-04-06 19:48:30|516.47|514.07|515.99|513.59|516.47|514.07|515.99|513.59|0
1649274520000|2022-04-06 19:48:40|516.23|513.83|515.99|513.59|516.23|513.83|515.75|513.35|0
1649274530000|2022-04-06 19:48:50|516.23|513.83|516.47|514.07|516.96|514.56|515.99|513.59|0
1649274540000|2022-04-06 19:49:00|515.75|513.35|517.2|514.8|517.2|514.8|515.75|513.35|0
1649274550000|2022-04-06 19:49:10|518.41|516.01|516.47|514.07|518.41|516.01|516.36|513.96|0
1649274560000|2022-04-06 19:49:20|516.72|514.32|517.92|515.52|517.92|515.52|516.72|514.32|0
1649274570000|2022-04-06 19:49:30|516.96|514.56|518.41|516.01|518.41|516.01|516.96|514.56|0
1649274580000|2022-04-06 19:49:40|518.16|515.76|518.65|516.25|518.89|516.49|518.16|515.76|0
1649274590000|2022-04-06 19:49:50|518.29|515.89|518.65|516.25|519.13|516.73|518.29|515.89|0
1649274600000|2022-04-06 19:50:00|516.23|513.83|516.96|514.56|516.96|514.56|515.75|513.35|0
1649274610000|2022-04-06 19:50:10|518.16|515.76|515.51|513.11|518.16|515.76|515.51|513.11|0
1649274620000|2022-04-06 19:50:20|515.27|512.87|516.47|514.07|516.47|514.07|515.27|512.87|0
1649274630000|2022-04-06 19:50:30|515.75|513.35|517.44|515.04|517.44|515.04|515.75|513.35|0
1649274640000|2022-04-06 19:50:40|518.16|515.76|521.07|518.67|521.07|518.67|518.16|515.76|0
1649274650000|2022-04-06 19:50:50|521.31|518.91|522.28|519.88|523.24|520.84|521.31|518.91|0
1649274660000|2022-04-06 19:51:00|523|520.6|522.76|520.36|523.24|520.84|522.76|520.36|0
1649274670000|2022-04-06 19:51:10|522.28|519.88|523|520.6|523|520.6|522.03|519.63|0
1649274680000|2022-04-06 19:51:20|522.76|520.36|521.79|519.39|522.89|520.49|521.79|519.39|0
1649274690000|2022-04-06 19:51:30|520.82|518.42|521.31|518.91|521.31|518.91|520.82|518.42|0
1649274700000|2022-04-06 19:51:40|521.55|519.15|520.58|518.18|521.55|519.15|520.58|518.18|0
1649274710000|2022-04-06 19:51:50|521.07|518.67|522.76|520.36|522.76|520.36|521.07|518.67|0
1649274720000|2022-04-06 19:52:00|523|520.6|521.79|519.39|523|520.6|521.31|518.91|0
1649274730000|2022-04-06 19:52:10|523.24|520.84|522.28|519.88|523.97|521.57|522.28|519.88|0
1649274740000|2022-04-06 19:52:20|523|520.6|523.61|521.21|523.61|521.21|523|520.6|0
1649274750000|2022-04-06 19:52:30|523.85|521.45|523|520.6|523.85|521.45|523|520.6|0
1649274760000|2022-04-06 19:52:40|523.49|521.09|521.92|519.52|523.73|521.33|521.92|519.52|0
1649274770000|2022-04-06 19:52:50|522.28|519.88|522.28|519.88|522.28|519.88|521.79|519.39|0
1649274780000|2022-04-06 19:53:00|523|520.6|523|520.6|523.49|521.09|523|520.6|0
1649274790000|2022-04-06 19:53:10|523.24|520.84|523|520.6|523.24|520.84|523|520.6|0
1649274800000|2022-04-06 19:53:20|523.24|520.84|522.76|520.36|523.24|520.84|522.52|520.12|0
1649274810000|2022-04-06 19:53:30|522.52|520.12|523|520.6|523|520.6|522.52|520.12|0
1649274820000|2022-04-06 19:53:40|523.49|521.09|523.49|521.09|523.49|521.09|522.76|520.36|0
1649274830000|2022-04-06 19:53:50|523.24|520.84|523.49|521.09|523.49|521.09|523.24|520.84|0
1649274840000|2022-04-06 19:54:00|523.73|521.33|523.73|521.33|523.73|521.33|523.24|520.84|0
1649274850000|2022-04-06 19:54:10|523.49|521.09|523.49|521.09|523.49|521.09|523.49|521.09|0
1649274860000|2022-04-06 19:54:20|522.76|520.36|523|520.6|523.24|520.84|522.76|520.36|0
1649274870000|2022-04-06 19:54:30|522.76|520.36|523.24|520.84|523.24|520.84|522.76|520.36|0
1649274880000|2022-04-06 19:54:40|526.15|523.75|527.6|525.2|527.6|525.2|526.15|523.75|0
1649274890000|2022-04-06 19:54:50|528.09|525.69|527.85|525.45|528.09|525.69|527.6|525.2|0
1649274900000|2022-04-06 19:55:00|528.09|525.69|525.42|523.02|528.09|525.69|525.42|523.02|0
1649274910000|2022-04-06 19:55:10|526.39|523.99|526.63|524.23|527.36|524.96|526.39|523.99|0
1649274920000|2022-04-06 19:55:20|527.85|525.45|527.6|525.2|527.85|525.45|527.12|524.72|0
1649274930000|2022-04-06 19:55:30|527.12|524.72|527.85|525.45|527.85|525.45|527.12|524.72|0
1649274940000|2022-04-06 19:55:40|527.12|524.72|527.12|524.72|527.85|525.45|527.12|524.72|0
1649274950000|2022-04-06 19:55:50|527.6|525.2|529.06|526.66|529.06|526.66|527.6|525.2|0
1649274960000|2022-04-06 19:56:00|528.81|526.41|529.06|526.66|529.06|526.66|528.57|526.17|0
1649274970000|2022-04-06 19:56:10|528.81|526.41|528.81|526.41|529.06|526.66|528.81|526.41|0
1649274980000|2022-04-06 19:56:20|529.06|526.66|530.27|527.87|530.27|527.87|529.06|526.66|0
1649274990000|2022-04-06 19:56:30|529.06|526.66|528.57|526.17|530.03|527.63|528.57|526.17|0
1649275000000|2022-04-06 19:56:40|528.81|526.41|528.09|525.69|528.81|526.41|528.09|525.69|0
1649275010000|2022-04-06 19:56:50|527.36|524.96|526.15|523.75|527.36|524.96|526.15|523.75|0
1649275020000|2022-04-06 19:57:00|525.42|523.02|524.45|522.05|525.42|523.02|524.45|522.05|0
1649275030000|2022-04-06 19:57:10|524.7|522.3|523.49|521.09|524.7|522.3|523.49|521.09|0
1649275040000|2022-04-06 19:57:20|523.24|520.84|521.79|519.39|523.24|520.84|521.79|519.39|0
1649275050000|2022-04-06 19:57:30|521.31|518.91|521.31|518.91|521.31|518.91|520.82|518.42|0
1649275060000|2022-04-06 19:57:40|521.55|519.15|522.28|519.88|522.28|519.88|521.55|519.15|0
1649275070000|2022-04-06 19:57:50|522.52|520.12|523.24|520.84|523.24|520.84|522.52|520.12|0
1649275080000|2022-04-06 19:58:00|522.64|520.24|523.13|520.73|523.13|520.73|521.55|519.15|0
1649275090000|2022-04-06 19:58:10|523.24|520.84|523.73|521.33|523.73|521.33|523|520.6|0
1649275100000|2022-04-06 19:58:20|524.45|522.05|525.42|523.02|525.42|523.02|524.45|522.05|0
1649275110000|2022-04-06 19:58:30|525.66|523.26|525.18|522.78|525.66|523.26|525.18|522.78|0
1649275120000|2022-04-06 19:58:40|525.66|523.26|524.45|522.05|526.15|523.75|524.45|522.05|0
1649275130000|2022-04-06 19:58:50|524.94|522.54|526.88|524.48|526.88|524.48|524.94|522.54|0
1649275140000|2022-04-06 19:59:00|526.63|524.23|525.18|522.78|526.63|524.23|525.18|522.78|0
1649275150000|2022-04-06 19:59:10|525.91|523.51|525.42|523.02|525.91|523.51|524.7|522.3|0
1649275160000|2022-04-06 19:59:20|526.15|523.75|526.15|523.75|526.88|524.48|526.15|523.75|0
1649275170000|2022-04-06 19:59:30|527.6|525.2|529.06|526.66|529.06|526.66|527.6|525.2|0
1649275180000|2022-04-06 19:59:40|528.81|526.41|527.84|525.44|528.81|526.41|527.84|525.44|0
1649275190000|2022-04-06 19:59:50|528.09|525.69|527.74|525.34|529.19|526.79|527.74|525.34|0
1649275200000|2022-04-06 20:00:00|528.71|526.31|530.65|528.25|530.65|528.25|528.71|526.31|0
1649275210000|2022-04-06 20:00:10|531.13|528.73|531.38|528.98|531.38|528.98|531.13|528.73|0
1649275220000|2022-04-06 20:00:20|532.1|529.7|532.34|529.94|532.34|529.94|531.37|528.97|0
1649275230000|2022-04-06 20:00:30|532.83|530.43|531.02|528.62|532.83|530.43|531.02|528.62|0
1649275240000|2022-04-06 20:00:40|530.41|528.01|530.41|528.01|530.41|528.01|529.68|527.28|0
1649275250000|2022-04-06 20:00:50|530.16|527.76|530.65|528.25|530.65|528.25|530.16|527.76|0
1649275260000|2022-04-06 20:01:00|530.89|528.49|530.41|528.01|530.89|528.49|530.41|528.01|0
1649275270000|2022-04-06 20:01:10|530.65|528.25|529.68|527.28|530.65|528.25|529.68|527.28|0
1649275280000|2022-04-06 20:01:20|530.16|527.76|530.41|528.01|530.41|528.01|529.92|527.52|0
1649275290000|2022-04-06 20:01:30|530.16|527.76|529.44|527.04|530.16|527.76|529.44|527.04|0
1649275300000|2022-04-06 20:01:40|530.16|527.76|530.16|527.76|530.16|527.76|530.16|527.76|0
1649275310000|2022-04-06 20:01:50|529.92|527.52|530.16|527.76|530.16|527.76|529.92|527.52|0
1649275320000|2022-04-06 20:02:00|529.8|527.4|529.92|527.52|529.92|527.52|529.8|527.4|0
1649275330000|2022-04-06 20:02:10|529.8|527.4|530.16|527.76|530.16|527.76|529.8|527.4|0
1649275340000|2022-04-06 20:02:20|530.05|527.65|529.68|527.28|530.05|527.65|529.68|527.28|0
1649275350000|2022-04-06 20:02:30|529.92|527.52|530.05|527.65|530.16|527.76|529.92|527.52|0
1649275360000|2022-04-06 20:02:40|529.92|527.52|529.92|527.52|529.92|527.52|529.68|527.28|0
1649275370000|2022-04-06 20:02:50|530.16|527.76|530.41|528.01|530.41|528.01|530.16|527.76|0
1649275380000|2022-04-06 20:03:00|530.16|527.76|530.16|527.76|530.29|527.89|529.92|527.52|0
1649275390000|2022-04-06 20:03:10|530.89|528.49|529.92|527.52|530.89|528.49|529.92|527.52|0
1649275400000|2022-04-06 20:03:20|530.16|527.76|530.16|527.76|530.16|527.76|530.16|527.76|0
1649275410000|2022-04-06 20:03:30|530.41|528.01|530.65|528.25|530.65|528.25|530.41|528.01|0
1649275420000|2022-04-06 20:03:40|530.41|528.01|530.16|527.76|530.41|528.01|530.16|527.76|0
1649275430000|2022-04-06 20:03:50|530.05|527.65|529.92|527.52|530.16|527.76|529.92|527.52|0
1649275440000|2022-04-06 20:04:00|529.44|527.04|529.68|527.28|529.68|527.28|529.44|527.04|0
1649275480000|2022-04-06 20:04:40|529.44|527.04|529.44|527.04|529.68|527.28|529.44|527.04|0
1649275490000|2022-04-06 20:04:50|529.68|527.28|529.44|527.04|529.68|527.28|529.44|527.04|0
1649275500000|2022-04-06 20:05:00|529.32|526.92|529.44|527.04|529.44|527.04|529.32|526.92|0
1649275510000|2022-04-06 20:05:10|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1649275520000|2022-04-06 20:05:20|528.47|526.07|528.23|525.83|528.47|526.07|528.23|525.83|0
1649275530000|2022-04-06 20:05:30|528.47|526.07|528.71|526.31|528.71|526.31|528.47|526.07|0
1649275540000|2022-04-06 20:05:40|528.95|526.55|528.71|526.31|528.95|526.55|528.71|526.31|0
1649275550000|2022-04-06 20:05:50|528.95|526.55|528.71|526.31|528.95|526.55|528.71|526.31|0
1649275560000|2022-04-06 20:06:00|528.47|526.07|528.95|526.55|528.95|526.55|528.47|526.07|0
1649275570000|2022-04-06 20:06:10|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1649275610000|2022-04-06 20:06:50|528.95|526.55|529.19|526.79|529.19|526.79|528.95|526.55|0
1649275620000|2022-04-06 20:07:00|529.08|526.68|528.95|526.55|529.08|526.68|528.95|526.55|0
1649275650000|2022-04-06 20:07:30|528.71|526.31|528.47|526.07|528.71|526.31|528.47|526.07|0
1649275660000|2022-04-06 20:07:40|528.35|525.95|528.47|526.07|528.47|526.07|528.35|525.95|0
1649275670000|2022-04-06 20:07:50|528.23|525.83|528.23|525.83|528.23|525.83|528.23|525.83|0
1649275680000|2022-04-06 20:08:00|528.35|525.95|527.98|525.58|528.35|525.95|527.98|525.58|0
1649275690000|2022-04-06 20:08:10|527.74|525.34|527.74|525.34|527.74|525.34|527.74|525.34|0
1649275700000|2022-04-06 20:08:20|527.62|525.22|527.62|525.22|527.74|525.34|527.62|525.22|0
1649275710000|2022-04-06 20:08:30|527.74|525.34|527.5|525.1|527.74|525.34|527.5|525.1|0
1649275720000|2022-04-06 20:08:40|527.26|524.86|527.26|524.86|527.5|525.1|527.26|524.86|0
1649275730000|2022-04-06 20:08:50|527.5|525.1|527.5|525.1|527.5|525.1|527.5|525.1|0
1649275740000|2022-04-06 20:09:00|527.26|524.86|527.5|525.1|527.5|525.1|527.26|524.86|0
1649275750000|2022-04-06 20:09:10|527.74|525.34|527.74|525.34|527.74|525.34|527.74|525.34|0
1649275770000|2022-04-06 20:09:30|527.5|525.1|527.5|525.1|527.5|525.1|527.5|525.1|0
1649275790000|2022-04-06 20:09:50|527.26|524.86|527.74|525.34|527.74|525.34|527.26|524.86|0
1649275800000|2022-04-06 20:10:00|527.87|525.47|527.74|525.34|527.87|525.47|527.74|525.34|0
1649275810000|2022-04-06 20:10:10|527.62|525.22|527.26|524.86|527.62|525.22|527.26|524.86|0
1649275820000|2022-04-06 20:10:20|527.01|524.61|527.26|524.86|527.26|524.86|527.01|524.61|0
1649275830000|2022-04-06 20:10:30|527.5|525.1|527.5|525.1|527.5|525.1|527.5|525.1|0
1649275840000|2022-04-06 20:10:40|527.74|525.34|527.98|525.58|527.98|525.58|527.5|525.1|0
1649275850000|2022-04-06 20:10:50|528.22|525.82|528.22|525.82|528.22|525.82|528.22|525.82|0
1649275880000|2022-04-06 20:11:20|528.71|526.31|528.71|526.31|528.95|526.55|528.71|526.31|0
1649275890000|2022-04-06 20:11:30|528.47|526.07|528.47|526.07|528.47|526.07|528.47|526.07|0
1649275910000|2022-04-06 20:11:50|528.59|526.19|528.47|526.07|528.59|526.19|528.47|526.07|0
1649275920000|2022-04-06 20:12:00|528.71|526.31|528.71|526.31|528.71|526.31|528.71|526.31|0
1649275930000|2022-04-06 20:12:10|528.95|526.55|528.95|526.55|528.95|526.55|528.95|526.55|0
1649275940000|2022-04-06 20:12:20|529.19|526.79|528.95|526.55|529.19|526.79|528.95|526.55|0
1649275950000|2022-04-06 20:12:30|529.19|526.79|529.19|526.79|529.19|526.79|529.19|526.79|0
1649276060000|2022-04-06 20:14:20|529.68|527.28|529.68|527.28|529.68|527.28|529.68|527.28|0
1649276070000|2022-04-06 20:14:30|529.92|527.52|529.92|527.52|529.92|527.52|529.92|527.52|0
1649276080000|2022-04-06 20:14:40|530.16|527.76|530.16|527.76|530.16|527.76|530.16|527.76|0
1649276110000|2022-04-06 20:15:10|530.12|527.32|530.36|527.56|530.36|527.56|530.12|527.32|0
1649276140000|2022-04-06 20:15:40|530.25|527.45|530.12|527.32|530.25|527.45|530.12|527.32|0
1649276170000|2022-04-06 20:16:10|530.36|527.56|530.36|527.56|530.36|527.56|530.36|527.56|0
1649276210000|2022-04-06 20:16:50|531.09|528.29|531.09|528.29|531.09|528.29|531.09|528.29|0
1649276220000|2022-04-06 20:17:00|531.33|528.53|531.57|528.77|531.57|528.77|531.33|528.53|0
1649276230000|2022-04-06 20:17:10|531.82|529.02|532.79|529.99|532.79|529.99|531.82|529.02|0
1649276240000|2022-04-06 20:17:20|533.03|530.23|533.03|530.23|533.27|530.47|533.03|530.23|0
1649276250000|2022-04-06 20:17:30|532.79|529.99|532.79|529.99|532.79|529.99|532.79|529.99|0
1649276260000|2022-04-06 20:17:40|532.54|529.74|532.79|529.99|532.79|529.99|532.54|529.74|0
1649276270000|2022-04-06 20:17:50|533.03|530.23|533.03|530.23|533.03|530.23|532.79|529.99|0
1649276280000|2022-04-06 20:18:00|532.79|529.99|532.54|529.74|532.79|529.99|532.54|529.74|0
1649276290000|2022-04-06 20:18:10|532.79|529.99|532.79|529.99|532.79|529.99|532.79|529.99|0
1649276300000|2022-04-06 20:18:20|532.54|529.74|532.54|529.74|532.54|529.74|532.54|529.74|0
1649276310000|2022-04-06 20:18:30|532.67|529.87|532.3|529.5|532.67|529.87|532.3|529.5|0
1649276320000|2022-04-06 20:18:40|532.43|529.63|532.43|529.63|532.43|529.63|532.43|529.63|0
1649276330000|2022-04-06 20:18:50|532.54|529.74|532.54|529.74|532.67|529.87|532.54|529.74|0
1649276350000|2022-04-06 20:19:10|532.06|529.26|531.57|528.77|532.06|529.26|531.57|528.77|0
1649276360000|2022-04-06 20:19:20|530.85|528.05|531.09|528.29|531.09|528.29|530.85|528.05|0
1649276370000|2022-04-06 20:19:30|530.85|528.05|530.85|528.05|531.09|528.29|530.85|528.05|0
1649276380000|2022-04-06 20:19:40|530.49|527.69|529.76|526.96|530.49|527.69|529.76|526.96|0
1649276390000|2022-04-06 20:19:50|529.88|527.08|529.88|527.08|529.88|527.08|529.88|527.08|0
1649276400000|2022-04-06 20:20:00|530.12|527.32|530.12|527.32|530.12|527.32|529.88|527.08|0
1649276410000|2022-04-06 20:20:10|529.88|527.08|529.88|527.08|529.88|527.08|529.76|526.96|0
1649276420000|2022-04-06 20:20:20|530.12|527.32|530.12|527.32|530.12|527.32|530.12|527.32|0
1649276430000|2022-04-06 20:20:30|530.36|527.56|531.09|528.29|531.09|528.29|530.36|527.56|0
1649276440000|2022-04-06 20:20:40|531.33|528.53|531.09|528.29|531.33|528.53|531.09|528.29|0
1649276450000|2022-04-06 20:20:50|531.33|528.53|531.09|528.29|531.33|528.53|531.09|528.29|0
1649276460000|2022-04-06 20:21:00|531.33|528.53|531.33|528.53|531.33|528.53|531.33|528.53|0
1649276480000|2022-04-06 20:21:20|531.09|528.29|531.21|528.41|531.21|528.41|531.09|528.29|0
1649276490000|2022-04-06 20:21:30|531.33|528.53|531.09|528.29|531.33|528.53|531.09|528.29|0
1649276500000|2022-04-06 20:21:40|531.33|528.53|531.33|528.53|531.33|528.53|531.33|528.53|0
1649276510000|2022-04-06 20:21:50|531.09|528.29|531.33|528.53|531.33|528.53|531.09|528.29|0
1649276530000|2022-04-06 20:22:10|531.09|528.29|530.6|527.8|531.09|528.29|530.6|527.8|0
1649276540000|2022-04-06 20:22:20|530.36|527.56|530.25|527.45|530.36|527.56|530.25|527.45|0
1649276550000|2022-04-06 20:22:30|530.12|527.32|529.88|527.08|530.12|527.32|529.88|527.08|0
1649276560000|2022-04-06 20:22:40|529.76|526.96|529.88|527.08|529.88|527.08|529.63|526.83|0
1649276570000|2022-04-06 20:22:50|529.63|526.83|530.36|527.56|530.36|527.56|529.63|526.83|0
1649276580000|2022-04-06 20:23:00|530.6|527.8|530.36|527.56|530.6|527.8|530.36|527.56|0
1649276590000|2022-04-06 20:23:10|530.85|528.05|530.36|527.56|530.85|528.05|530.36|527.56|0
1649276620000|2022-04-06 20:23:40|530.6|527.8|530.36|527.56|530.6|527.8|530.36|527.56|0
1649276650000|2022-04-06 20:24:10|530.6|527.8|530.36|527.56|530.6|527.8|530.36|527.56|0
1649276660000|2022-04-06 20:24:20|530.6|527.8|530.6|527.8|530.6|527.8|530.6|527.8|0
1649276670000|2022-04-06 20:24:30|530.36|527.56|530.36|527.56|530.36|527.56|530.36|527.56|0
1649276690000|2022-04-06 20:24:50|530.6|527.8|530.85|528.05|530.85|528.05|530.6|527.8|0
1649276700000|2022-04-06 20:25:00|530.73|527.93|530.6|527.8|530.85|528.05|530.6|527.8|0
1649276720000|2022-04-06 20:25:20|530.73|527.93|530.85|528.05|530.85|528.05|530.73|527.93|0
1649276730000|2022-04-06 20:25:30|530.73|527.93|530.85|528.05|530.85|528.05|530.73|527.93|0
1649276740000|2022-04-06 20:25:40|530.6|527.8|530.6|527.8|530.6|527.8|530.6|527.8|0
1649276780000|2022-04-06 20:26:20|530.36|527.56|530.36|527.56|530.36|527.56|530.36|527.56|0
1649276790000|2022-04-06 20:26:30|530.6|527.8|530.36|527.56|530.6|527.8|530.36|527.56|0
1649276820000|2022-04-06 20:27:00|530.12|527.32|530.12|527.32|530.12|527.32|530.12|527.32|0
1649276830000|2022-04-06 20:27:10|529.63|526.83|530|527.2|530.12|527.32|529.63|526.83|0
1649276840000|2022-04-06 20:27:20|530.12|527.32|529.88|527.08|530.12|527.32|529.88|527.08|0
1649276850000|2022-04-06 20:27:30|529.63|526.83|529.63|526.83|529.63|526.83|529.63|526.83|0
1649276890000|2022-04-06 20:28:10|529.88|527.08|529.88|527.08|529.88|527.08|529.88|527.08|0
1649276900000|2022-04-06 20:28:20|530.12|527.32|530.12|527.32|530.12|527.32|530.12|527.32|0
1649276930000|2022-04-06 20:28:50|529.88|527.08|530.12|527.32|530.12|527.32|529.88|527.08|0
1649277000000|2022-04-06 20:30:00|529.88|527.08|529.88|527.08|529.88|527.08|529.88|527.08|0
1649277030000|2022-04-06 20:30:30|529.63|526.83|529.88|527.08|529.88|527.08|529.63|526.83|0
1649277040000|2022-04-06 20:30:40|530.12|527.32|530.12|527.32|530.12|527.32|530.12|527.32|0
1649277050000|2022-04-06 20:30:50|529.88|527.08|529.88|527.08|529.88|527.08|529.88|527.08|0
1649277060000|2022-04-06 20:31:00|530|527.2|530.12|527.32|530.12|527.32|530|527.2|0
1649277090000|2022-04-06 20:31:30|529.88|527.08|530.36|527.56|530.36|527.56|529.88|527.08|0
1649277100000|2022-04-06 20:31:40|530.24|527.44|530.12|527.32|530.24|527.44|530.12|527.32|0
1649277120000|2022-04-06 20:32:00|530.36|527.56|530.12|527.32|530.36|527.56|530.12|527.32|0
1649277140000|2022-04-06 20:32:20|529.88|527.08|529.88|527.08|529.88|527.08|529.88|527.08|0
1649277150000|2022-04-06 20:32:30|530.12|527.32|530.12|527.32|530.12|527.32|530.12|527.32|0
1649277170000|2022-04-06 20:32:50|529.88|527.08|529.88|527.08|529.88|527.08|529.88|527.08|0
1649277180000|2022-04-06 20:33:00|529.76|526.96|529.76|526.96|529.76|526.96|529.76|526.96|0
1649277190000|2022-04-06 20:33:10|529.63|526.83|529.88|527.08|529.88|527.08|529.63|526.83|0
1649277200000|2022-04-06 20:33:20|530.12|527.32|530.12|527.32|530.12|527.32|530.12|527.32|0
1649277210000|2022-04-06 20:33:30|530.36|527.56|529.88|527.08|530.36|527.56|529.63|526.83|0
1649277220000|2022-04-06 20:33:40|530.12|527.32|530.12|527.32|530.12|527.32|530.12|527.32|0
1649277230000|2022-04-06 20:33:50|529.88|527.08|529.88|527.08|529.88|527.08|529.88|527.08|0
1649277240000|2022-04-06 20:34:00|530.12|527.32|530.12|527.32|530.12|527.32|530.12|527.32|0
1649277250000|2022-04-06 20:34:10|529.88|527.08|529.88|527.08|529.88|527.08|529.88|527.08|0
1649277260000|2022-04-06 20:34:20|530|527.2|530|527.2|530|527.2|530|527.2|0
1649277270000|2022-04-06 20:34:30|530.12|527.32|530.12|527.32|530.12|527.32|530.12|527.32|0
1649277280000|2022-04-06 20:34:40|530.24|527.44|530.12|527.32|530.24|527.44|530.12|527.32|0
1649277290000|2022-04-06 20:34:50|530.24|527.44|530.36|527.56|530.36|527.56|530.12|527.32|0
1649277300000|2022-04-06 20:35:00|530|527.2|530|527.2|530|527.2|530|527.2|0
1649277310000|2022-04-06 20:35:10|529.88|527.08|530.36|527.56|530.6|527.8|529.88|527.08|0
1649277320000|2022-04-06 20:35:20|530.6|527.8|530.6|527.8|530.6|527.8|530.36|527.56|0
1649277340000|2022-04-06 20:35:40|530.84|528.04|530.84|528.04|530.84|528.04|530.84|528.04|0
1649277360000|2022-04-06 20:36:00|530.6|527.8|530.36|527.56|530.6|527.8|530.36|527.56|0
1649277370000|2022-04-06 20:36:10|530.6|527.8|531.09|528.29|531.09|528.29|530.6|527.8|0
1649277380000|2022-04-06 20:36:20|530.84|528.04|531.09|528.29|531.09|528.29|530.84|528.04|0
1649277410000|2022-04-06 20:36:50|531.33|528.53|531.33|528.53|531.33|528.53|531.33|528.53|0
1649277420000|2022-04-06 20:37:00|531.46|528.66|531.57|528.77|531.57|528.77|531.46|528.66|0
1649277430000|2022-04-06 20:37:10|531.7|528.9|531.81|529.01|531.81|529.01|531.7|528.9|0
1649277450000|2022-04-06 20:37:30|532.06|529.26|532.06|529.26|532.06|529.26|532.06|529.26|0
1649277460000|2022-04-06 20:37:40|531.81|529.01|531.81|529.01|531.81|529.01|531.81|529.01|0
1649277470000|2022-04-06 20:37:50|532.06|529.26|532.06|529.26|532.06|529.26|532.06|529.26|0
1649277480000|2022-04-06 20:38:00|532.3|529.5|532.54|529.74|532.78|529.98|532.3|529.5|0
1649277500000|2022-04-06 20:38:20|532.3|529.5|532.54|529.74|532.54|529.74|532.3|529.5|0
1649277510000|2022-04-06 20:38:30|532.42|529.62|532.18|529.38|532.42|529.62|532.18|529.38|0
1649277520000|2022-04-06 20:38:40|532.06|529.26|531.94|529.14|532.06|529.26|531.81|529.01|0
1649277530000|2022-04-06 20:38:50|531.81|529.01|531.57|528.77|531.81|529.01|531.57|528.77|0
1649277540000|2022-04-06 20:39:00|531.81|529.01|532.06|529.26|532.06|529.26|531.57|528.77|0
1649277550000|2022-04-06 20:39:10|531.81|529.01|531.81|529.01|531.81|529.01|531.81|529.01|0
1649277560000|2022-04-06 20:39:20|531.7|528.9|532.18|529.38|532.3|529.5|531.7|528.9|0
1649277570000|2022-04-06 20:39:30|532.06|529.26|531.81|529.01|532.06|529.26|531.81|529.01|0
1649277580000|2022-04-06 20:39:40|531.94|529.14|531.94|529.14|531.94|529.14|531.94|529.14|0
1649277590000|2022-04-06 20:39:50|532.06|529.26|531.81|529.01|532.06|529.26|531.81|529.01|0
1649277600000|2022-04-06 20:40:00|531.7|528.9|532.3|529.5|532.3|529.5|531.7|528.9|0
1649277610000|2022-04-06 20:40:10|532.06|529.26|531.94|529.14|532.06|529.26|531.94|529.14|0
1649277620000|2022-04-06 20:40:20|531.81|529.01|531.81|529.01|531.81|529.01|531.81|529.01|0
1649277630000|2022-04-06 20:40:30|531.57|528.77|531.7|528.9|531.7|528.9|531.57|528.77|0
1649277640000|2022-04-06 20:40:40|531.57|528.77|531.57|528.77|531.57|528.77|531.57|528.77|0
1649277650000|2022-04-06 20:40:50|531.81|529.01|531.33|528.53|532.06|529.26|531.33|528.53|0
1649277670000|2022-04-06 20:41:10|531.57|528.77|531.57|528.77|531.57|528.77|531.57|528.77|0
1649277700000|2022-04-06 20:41:40|531.7|528.9|531.7|528.9|531.7|528.9|531.7|528.9|0
1649277710000|2022-04-06 20:41:50|531.81|529.01|531.57|528.77|531.81|529.01|531.57|528.77|0
1649277720000|2022-04-06 20:42:00|532.06|529.26|532.06|529.26|532.06|529.26|532.06|529.26|0
1649277730000|2022-04-06 20:42:10|532.18|529.38|532.06|529.26|532.18|529.38|532.06|529.26|0
1649277740000|2022-04-06 20:42:20|532.18|529.38|532.18|529.38|532.3|529.5|532.18|529.38|0
1649277750000|2022-04-06 20:42:30|532.06|529.26|531.94|529.14|532.06|529.26|531.94|529.14|0
1649277760000|2022-04-06 20:42:40|531.81|529.01|532.06|529.26|532.3|529.5|531.81|529.01|0
1649277770000|2022-04-06 20:42:50|532.3|529.5|532.3|529.5|532.3|529.5|532.3|529.5|0
1649277780000|2022-04-06 20:43:00|532.06|529.26|532.06|529.26|532.06|529.26|532.06|529.26|0
1649277800000|2022-04-06 20:43:20|531.81|529.01|531.81|529.01|531.81|529.01|531.81|529.01|0
1649277830000|2022-04-06 20:43:50|532.06|529.26|532.18|529.38|532.18|529.38|532.06|529.26|0
1649277840000|2022-04-06 20:44:00|532.06|529.26|531.81|529.01|532.06|529.26|531.81|529.01|0
1649277850000|2022-04-06 20:44:10|532.06|529.26|532.06|529.26|532.06|529.26|532.06|529.26|0
1649277860000|2022-04-06 20:44:20|532.3|529.5|532.3|529.5|532.3|529.5|532.3|529.5|0
1649277870000|2022-04-06 20:44:30|532.06|529.26|532.06|529.26|532.06|529.26|532.06|529.26|0
1649277880000|2022-04-06 20:44:40|532.3|529.5|532.3|529.5|532.3|529.5|532.3|529.5|0
1649277900000|2022-04-06 20:45:00|531.81|529.01|531.81|529.01|531.94|529.14|531.81|529.01|0
1649277910000|2022-04-06 20:45:10|531.57|528.77|531.81|529.01|531.81|529.01|531.57|528.77|0
1649277920000|2022-04-06 20:45:20|531.7|528.9|531.81|529.01|531.81|529.01|531.7|528.9|0
1649277930000|2022-04-06 20:45:30|532.3|529.5|532.3|529.5|532.3|529.5|532.06|529.26|0
1649277940000|2022-04-06 20:45:40|532.06|529.26|531.94|529.14|532.06|529.26|531.94|529.14|0
1649277950000|2022-04-06 20:45:50|531.81|529.01|532.06|529.26|532.06|529.26|531.81|529.01|0
1649277970000|2022-04-06 20:46:10|531.57|528.77|531.33|528.53|531.57|528.77|531.33|528.53|0
1649277980000|2022-04-06 20:46:20|531.45|528.65|531.7|528.9|531.7|528.9|531.33|528.53|0
1649277990000|2022-04-06 20:46:30|531.81|529.01|531.57|528.77|531.81|529.01|531.57|528.77|0
1649278000000|2022-04-06 20:46:40|531.45|528.65|531.57|528.77|531.57|528.77|531.45|528.65|0
1649278010000|2022-04-06 20:46:50|531.7|528.9|531.7|528.9|531.7|528.9|531.7|528.9|0
1649278020000|2022-04-06 20:47:00|531.57|528.77|531.81|529.01|531.81|529.01|531.57|528.77|0
1649278030000|2022-04-06 20:47:10|532.06|529.26|532.06|529.26|532.06|529.26|532.06|529.26|0
1649278040000|2022-04-06 20:47:20|531.81|529.01|531.57|528.77|531.81|529.01|531.57|528.77|0
1649278050000|2022-04-06 20:47:30|531.81|529.01|531.81|529.01|531.81|529.01|531.81|529.01|0
1649278070000|2022-04-06 20:47:50|531.94|529.14|531.81|529.01|531.94|529.14|531.81|529.01|0
1649278080000|2022-04-06 20:48:00|531.57|528.77|531.57|528.77|531.57|528.77|531.57|528.77|0
1649278090000|2022-04-06 20:48:10|531.81|529.01|531.81|529.01|531.81|529.01|531.81|529.01|0
1649278100000|2022-04-06 20:48:20|531.7|528.9|531.81|529.01|531.81|529.01|531.7|528.9|0
1649278110000|2022-04-06 20:48:30|531.33|528.53|531.33|528.53|531.33|528.53|531.33|528.53|0
1649278120000|2022-04-06 20:48:40|531.57|528.77|531.57|528.77|531.57|528.77|531.57|528.77|0
1649278140000|2022-04-06 20:49:00|531.33|528.53|531.09|528.29|531.33|528.53|531.09|528.29|0
1649278150000|2022-04-06 20:49:10|531.33|528.53|531.57|528.77|531.57|528.77|531.33|528.53|0
1649278160000|2022-04-06 20:49:20|531.81|529.01|531.33|528.53|531.81|529.01|531.33|528.53|0
1649278190000|2022-04-06 20:49:50|531.21|528.41|531.21|528.41|531.21|528.41|531.21|528.41|0
1649278200000|2022-04-06 20:50:00|531.33|528.53|531.57|528.77|531.57|528.77|531.33|528.53|0
1649278210000|2022-04-06 20:50:10|531.33|528.53|531.33|528.53|531.33|528.53|531.33|528.53|0
1649278220000|2022-04-06 20:50:20|531.45|528.65|531.45|528.65|531.45|528.65|531.45|528.65|0
1649278230000|2022-04-06 20:50:30|531.33|528.53|531.81|529.01|531.81|529.01|531.33|528.53|0
1649278240000|2022-04-06 20:50:40|532.06|529.26|532.06|529.26|532.06|529.26|532.06|529.26|0
1649278250000|2022-04-06 20:50:50|531.94|529.14|532.3|529.5|532.3|529.5|531.94|529.14|0
1649278260000|2022-04-06 20:51:00|532.18|529.38|531.94|529.14|532.18|529.38|531.94|529.14|0
1649278270000|2022-04-06 20:51:10|532.06|529.26|532.06|529.26|532.06|529.26|532.06|529.26|0
1649278290000|2022-04-06 20:51:30|532.3|529.5|532.3|529.5|532.3|529.5|532.3|529.5|0
1649278300000|2022-04-06 20:51:40|532.06|529.26|532.06|529.26|532.06|529.26|532.06|529.26|0
1649278310000|2022-04-06 20:51:50|532.18|529.38|532.18|529.38|532.18|529.38|532.18|529.38|0
1649278320000|2022-04-06 20:52:00|532.06|529.26|532.06|529.26|532.06|529.26|532.06|529.26|0
1649278360000|2022-04-06 20:52:40|532.18|529.38|532.18|529.38|532.18|529.38|532.18|529.38|0
1649278370000|2022-04-06 20:52:50|532.06|529.26|532.06|529.26|532.06|529.26|532.06|529.26|0
1649278390000|2022-04-06 20:53:10|532.18|529.38|532.18|529.38|532.18|529.38|532.18|529.38|0
1649278400000|2022-04-06 20:53:20|532.3|529.5|532.06|529.26|532.3|529.5|532.06|529.26|0
1649278420000|2022-04-06 20:53:40|531.81|529.01|532.06|529.26|532.06|529.26|531.81|529.01|0
1649278450000|2022-04-06 20:54:10|532.05|529.25|532.05|529.25|532.05|529.25|532.05|529.25|0
1649278470000|2022-04-06 20:54:30|532.18|529.38|532.54|529.74|532.54|529.74|532.18|529.38|0
1649278480000|2022-04-06 20:54:40|532.78|529.98|532.78|529.98|532.78|529.98|532.78|529.98|0
1649278490000|2022-04-06 20:54:50|533.02|530.22|533.02|530.22|533.02|530.22|533.02|530.22|0
1649278500000|2022-04-06 20:55:00|532.78|529.98|533.02|530.22|533.02|530.22|532.78|529.98|0
1649278510000|2022-04-06 20:55:10|532.78|529.98|532.78|529.98|532.78|529.98|532.78|529.98|0
1649278580000|2022-04-06 20:56:20|533.02|530.22|533.02|530.22|533.02|530.22|532.78|529.98|0
1649278600000|2022-04-06 20:56:40|532.91|530.11|532.78|529.98|533.02|530.22|532.78|529.98|0
1649278610000|2022-04-06 20:56:50|533.02|530.22|532.78|529.98|533.02|530.22|532.78|529.98|0
1649278680000|2022-04-06 20:58:00|532.54|529.74|532.54|529.74|532.54|529.74|532.54|529.74|0
1649278690000|2022-04-06 20:58:10|532.78|529.98|532.67|529.87|532.78|529.98|532.67|529.87|0
1649278720000|2022-04-06 20:58:40|532.54|529.74|532.54|529.74|532.54|529.74|532.54|529.74|0
1649278740000|2022-04-06 20:59:00|532.78|529.98|532.78|529.98|532.78|529.98|532.78|529.98|0
1649278780000|2022-04-06 20:59:40|533.02|530.22|533.27|530.47|533.27|530.47|533.02|530.22|0
1649278790000|2022-04-06 20:59:50|533.15|530.35|533.39|530.59|533.39|530.59|533.15|530.35|0
1649278800000|2022-04-06 21:00:00|533.42|530.62|532.93|530.13|533.42|530.62|532.93|530.13|0
1649278810000|2022-04-06 21:00:10|532.86|530.06|533|530.2|533|530.2|532.86|530.06|0
1649278830000|2022-04-06 21:00:30|533.18|530.38|533.18|530.38|533.18|530.38|533.18|530.38|0
1649278840000|2022-04-06 21:00:40|533|530.2|533|530.2|533|530.2|533|530.2|0
1649278850000|2022-04-06 21:00:50|532.99|530.19|533.07|530.27|533.07|530.27|532.99|530.19|0
1649278890000|2022-04-06 21:01:30|533.18|530.38|533.18|530.38|533.18|530.38|533.18|530.38|0
1649278910000|2022-04-06 21:01:50|533.07|530.27|532.97|530.17|533.07|530.27|532.97|530.17|0
1649278920000|2022-04-06 21:02:00|532.93|530.13|533.14|530.34|533.14|530.34|532.93|530.13|0
1649278930000|2022-04-06 21:02:10|533.18|530.38|533.1|530.3|533.18|530.38|533.1|530.3|0
1649278940000|2022-04-06 21:02:20|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1649278960000|2022-04-06 21:02:40|532.99|530.19|532.99|530.19|532.99|530.19|532.99|530.19|0
1649278970000|2022-04-06 21:02:50|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1649278990000|2022-04-06 21:03:10|532.99|530.19|532.99|530.19|533.07|530.27|532.99|530.19|0
1649279060000|2022-04-06 21:04:20|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1649279080000|2022-04-06 21:04:40|532.68|529.88|532.89|530.09|532.89|530.09|532.68|529.88|0
1649279220000|2022-04-06 21:07:00|532.78|529.98|532.78|529.98|532.78|529.98|532.78|529.98|0
1649279240000|2022-04-06 21:07:20|532.86|530.06|532.86|530.06|532.86|530.06|532.86|530.06|0
1649279250000|2022-04-06 21:07:30|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1649279270000|2022-04-06 21:07:50|532.78|529.98|532.78|529.98|532.78|529.98|532.78|529.98|0
1649279290000|2022-04-06 21:08:10|532.82|530.02|532.82|530.02|532.82|530.02|532.82|530.02|0
1649279330000|2022-04-06 21:08:50|532.71|529.91|532.3|529.5|532.71|529.91|532.3|529.5|0
1649279340000|2022-04-06 21:09:00|532.26|529.46|532.26|529.46|532.26|529.46|532.26|529.46|0
1649279350000|2022-04-06 21:09:10|532.3|529.5|532.3|529.5|532.3|529.5|532.3|529.5|0
1649279370000|2022-04-06 21:09:30|532.26|529.46|532.26|529.46|532.26|529.46|532.26|529.46|0
1649279380000|2022-04-06 21:09:40|532.61|529.81|532.15|529.35|532.61|529.81|532.15|529.35|0
1649279470000|2022-04-06 21:11:10|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1649279500000|2022-04-06 21:11:40|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1649279520000|2022-04-06 21:12:00|532.12|529.32|532.12|529.32|532.12|529.32|532.12|529.32|0
1649279530000|2022-04-06 21:12:10|532.01|529.21|532.01|529.21|532.01|529.21|532.01|529.21|0
1649279560000|2022-04-06 21:12:40|532.12|529.32|532.12|529.32|532.15|529.35|532.12|529.32|0
1649279590000|2022-04-06 21:13:10|532.4|529.6|532.44|529.64|532.44|529.64|532.4|529.6|0
1649279600000|2022-04-06 21:13:20|532.47|529.67|532.23|529.43|532.47|529.67|532.23|529.43|0
1649279630000|2022-04-06 21:13:50|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1649279780000|2022-04-06 21:16:20|532.15|529.35|532.19|529.39|532.19|529.39|532.15|529.35|0
1649279800000|2022-04-06 21:16:40|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1649279900000|2022-04-06 21:18:20|532.19|529.39|532.19|529.39|532.19|529.39|532.19|529.39|0
1649279910000|2022-04-06 21:18:30|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1649279940000|2022-04-06 21:19:00|532.19|529.39|532.15|529.35|532.19|529.39|532.15|529.35|0
1649279950000|2022-04-06 21:19:10|532.12|529.32|532.15|529.35|532.15|529.35|532.12|529.32|0
1649280040000|2022-04-06 21:20:40|532.12|529.32|532.12|529.32|532.12|529.32|532.12|529.32|0
1649280050000|2022-04-06 21:20:50|532.08|529.28|532.08|529.28|532.08|529.28|532.08|529.28|0
1649280070000|2022-04-06 21:21:10|532.12|529.32|532.08|529.28|532.12|529.32|532.08|529.28|0
1649280150000|2022-04-06 21:22:30|532.12|529.32|532.15|529.35|532.15|529.35|532.12|529.32|0
1649280170000|2022-04-06 21:22:50|532.12|529.32|532.12|529.32|532.12|529.32|532.12|529.32|0
1649280200000|2022-04-06 21:23:20|532.23|529.43|532.23|529.43|532.23|529.43|532.23|529.43|0
1649280290000|2022-04-06 21:24:50|532.08|529.28|532.08|529.28|532.08|529.28|532.08|529.28|0
1649280300000|2022-04-06 21:25:00|532.15|529.35|532.12|529.32|532.15|529.35|532.12|529.32|0
1649280370000|2022-04-06 21:26:10|532.08|529.28|532.15|529.35|532.15|529.35|532.04|529.24|0
1649280380000|2022-04-06 21:26:20|532.08|529.28|532.08|529.28|532.08|529.28|532.08|529.28|0
1649280450000|2022-04-06 21:27:30|532.12|529.32|532.08|529.28|532.12|529.32|532.08|529.28|0
1649280460000|2022-04-06 21:27:40|532.15|529.35|532.15|529.35|532.15|529.35|532.15|529.35|0
1649280530000|2022-04-06 21:28:50|532.23|529.43|532.26|529.46|532.26|529.46|532.23|529.43|0
1649280560000|2022-04-06 21:29:20|532.23|529.43|532.23|529.43|532.23|529.43|532.23|529.43|0
1649280580000|2022-04-06 21:29:40|532.26|529.46|532.26|529.46|532.26|529.46|532.26|529.46|0
1649280600000|2022-04-06 21:30:00|532.29|529.49|532.29|529.49|532.29|529.49|532.29|529.49|0
1649280620000|2022-04-06 21:30:20|532.36|529.56|532.36|529.56|532.36|529.56|532.36|529.56|0
1649280630000|2022-04-06 21:30:30|532.44|529.64|532.64|529.84|532.64|529.84|532.44|529.64|0
1649280640000|2022-04-06 21:30:40|532.68|529.88|532.68|529.88|532.68|529.88|532.68|529.88|0
1649280650000|2022-04-06 21:30:50|532.71|529.91|532.71|529.91|532.71|529.91|532.71|529.91|0
1649280660000|2022-04-06 21:31:00|532.78|529.98|532.75|529.95|532.78|529.98|532.75|529.95|0
1649280670000|2022-04-06 21:31:10|532.99|530.19|532.99|530.19|532.99|530.19|532.99|530.19|0
1649280680000|2022-04-06 21:31:20|533.1|530.3|533.1|530.3|533.1|530.3|533.1|530.3|0
1649280700000|2022-04-06 21:31:40|533.07|530.27|533.07|530.27|533.07|530.27|533.07|530.27|0
1649280710000|2022-04-06 21:31:50|533.21|530.41|533.21|530.41|533.21|530.41|533.21|530.41|0
1649280720000|2022-04-06 21:32:00|532.92|530.12|532.92|530.12|532.92|530.12|532.92|530.12|0
1649280730000|2022-04-06 21:32:10|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1649280750000|2022-04-06 21:32:30|532.78|529.98|532.78|529.98|532.78|529.98|532.78|529.98|0
1649280760000|2022-04-06 21:32:40|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1649280800000|2022-04-06 21:33:20|532.96|530.16|532.96|530.16|532.96|530.16|532.96|530.16|0
1649280830000|2022-04-06 21:33:50|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1649280910000|2022-04-06 21:35:10|532.82|530.02|532.82|530.02|532.82|530.02|532.82|530.02|0
1649280960000|2022-04-06 21:36:00|532.75|529.95|532.75|529.95|532.75|529.95|532.75|529.95|0
1649281130000|2022-04-06 21:38:50|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1649281150000|2022-04-06 21:39:10|532.88|530.08|532.96|530.16|532.96|530.16|532.88|530.08|0
1649281160000|2022-04-06 21:39:20|532.88|530.08|532.88|530.08|532.88|530.08|532.88|530.08|0
1649281310000|2022-04-06 21:41:50|532.82|530.02|532.82|530.02|532.82|530.02|532.82|530.02|0
1649281350000|2022-04-06 21:42:30|532.71|529.91|532.64|529.84|532.71|529.91|532.64|529.84|0
1649281380000|2022-04-06 21:43:00|532.61|529.81|532.61|529.81|532.61|529.81|532.61|529.81|0
1649281630000|2022-04-06 21:47:10|532.54|529.74|532.54|529.74|532.54|529.74|532.54|529.74|0
1649281780000|2022-04-06 21:49:40|532.68|529.88|532.68|529.88|532.68|529.88|532.68|529.88|0
1649281790000|2022-04-06 21:49:50|532.22|529.42|532.22|529.42|532.22|529.42|532.22|529.42|0
1649281800000|2022-04-06 21:50:00|532.54|529.74|532.54|529.74|532.54|529.74|532.54|529.74|0
1649281810000|2022-04-06 21:50:10|532.57|529.77|532.57|529.77|532.57|529.77|532.57|529.77|0
1649281860000|2022-04-06 21:51:00|532.54|529.74|532.54|529.74|532.54|529.74|532.54|529.74|0
1649281930000|2022-04-06 21:52:10|532.57|529.77|532.4|529.6|532.57|529.77|532.4|529.6|0
1649282020000|2022-04-06 21:53:40|532.51|529.71|532.51|529.71|532.51|529.71|532.51|529.71|0
1649282040000|2022-04-06 21:54:00|532.4|529.6|532.4|529.6|532.4|529.6|532.4|529.6|0
1649282050000|2022-04-06 21:54:10|532.44|529.64|532.44|529.64|532.44|529.64|532.44|529.64|0
1649282080000|2022-04-06 21:54:40|532.51|529.71|532.51|529.71|532.51|529.71|532.51|529.71|0
1649282210000|2022-04-06 21:56:50|532.48|529.68|532.48|529.68|532.48|529.68|532.48|529.68|0
1649282250000|2022-04-06 21:57:30|532.53|529.73|532.53|529.73|532.53|529.73|532.53|529.73|0
1649282260000|2022-04-06 21:57:40|532.48|529.68|532.51|529.71|532.51|529.71|532.48|529.68|0
1649282270000|2022-04-06 21:57:50|532.44|529.64|532.44|529.64|532.44|529.64|532.44|529.64|0
1649282280000|2022-04-06 21:58:00|532.48|529.68|532.48|529.68|532.48|529.68|532.48|529.68|0
1649282300000|2022-04-06 21:58:20|532.61|529.81|532.53|529.73|532.68|529.88|532.53|529.73|0
1649282330000|2022-04-06 21:58:50|532.4|529.6|532.4|529.6|532.4|529.6|532.4|529.6|0
1649282400000|2022-04-06 22:00:00|533.08|530.28|532.59|529.79|533.08|530.28|532.35|529.55|0
1649282410000|2022-04-06 22:00:10|532.47|529.67|531.98|529.18|532.71|529.91|531.98|529.18|0
1649282420000|2022-04-06 22:00:20|531.74|528.94|531.5|528.7|531.74|528.94|531.5|528.7|0
1649282430000|2022-04-06 22:00:30|531.62|528.82|531.74|528.94|531.74|528.94|531.62|528.82|0
1649282440000|2022-04-06 22:00:40|531.62|528.82|530.9|528.1|531.62|528.82|530.77|527.97|0
1649282450000|2022-04-06 22:00:50|530.65|527.85|531.01|528.21|531.14|528.34|530.65|527.85|0
1649282460000|2022-04-06 22:01:00|531.14|528.34|530.53|527.73|531.14|528.34|530.28|527.48|0
1649282470000|2022-04-06 22:01:10|530.41|527.61|530.17|527.37|530.53|527.73|530.17|527.37|0
1649282480000|2022-04-06 22:01:20|530.28|527.48|530.53|527.73|530.53|527.73|530.28|527.48|0
1649282490000|2022-04-06 22:01:30|530.28|527.48|530.53|527.73|530.53|527.73|530.28|527.48|0
1649282500000|2022-04-06 22:01:40|530.04|527.24|530.28|527.48|530.28|527.48|530.04|527.24|0
1649282510000|2022-04-06 22:01:50|530.04|527.24|530.04|527.24|530.04|527.24|530.04|527.24|0
1649282530000|2022-04-06 22:02:10|530.53|527.73|530.41|527.61|530.53|527.73|530.28|527.48|0
1649282540000|2022-04-06 22:02:20|530.28|527.48|530.28|527.48|530.41|527.61|530.28|527.48|0
1649282550000|2022-04-06 22:02:30|530.53|527.73|530.53|527.73|530.53|527.73|530.53|527.73|0
1649282570000|2022-04-06 22:02:50|530.77|527.97|530.53|527.73|530.77|527.97|530.53|527.73|0
1649282580000|2022-04-06 22:03:00|530.17|527.37|530.04|527.24|530.17|527.37|530.04|527.24|0
1649282590000|2022-04-06 22:03:10|530.41|527.61|530.53|527.73|530.53|527.73|530.41|527.61|0
1649282630000|2022-04-06 22:03:50|530.77|527.97|530.65|527.85|530.77|527.97|530.65|527.85|0
1649282640000|2022-04-06 22:04:00|530.53|527.73|530.53|527.73|530.53|527.73|530.53|527.73|0
1649282650000|2022-04-06 22:04:10|530.77|527.97|530.77|527.97|530.77|527.97|530.77|527.97|0
1649282660000|2022-04-06 22:04:20|531.01|528.21|530.53|527.73|531.01|528.21|530.53|527.73|0
1649282690000|2022-04-06 22:04:50|530.41|527.61|530.04|527.24|530.41|527.61|530.04|527.24|0
1649282700000|2022-04-06 22:05:00|529.8|527|529.93|527.13|529.93|527.13|529.8|527|0
1649282710000|2022-04-06 22:05:10|530.28|527.48|530.04|527.24|530.28|527.48|530.04|527.24|0
1649282730000|2022-04-06 22:05:30|529.93|527.13|530.04|527.24|530.04|527.24|529.93|527.13|0
1649282750000|2022-04-06 22:05:50|530.28|527.48|530.28|527.48|530.28|527.48|530.28|527.48|0
1649282770000|2022-04-06 22:06:10|530.04|527.24|530.04|527.24|530.04|527.24|530.04|527.24|0
1649282780000|2022-04-06 22:06:20|529.8|527|529.8|527|529.8|527|529.8|527|0
1649282790000|2022-04-06 22:06:30|530.04|527.24|530.04|527.24|530.04|527.24|530.04|527.24|0
1649282800000|2022-04-06 22:06:40|529.8|527|528.83|526.03|529.8|527|528.83|526.03|0
1649282810000|2022-04-06 22:06:50|529.07|526.27|529.07|526.27|529.07|526.27|528.83|526.03|0
1649282820000|2022-04-06 22:07:00|529.8|527|529.8|527|529.8|527|529.56|526.76|0
1649282830000|2022-04-06 22:07:10|529.56|526.76|529.56|526.76|529.68|526.88|529.56|526.76|0
1649282840000|2022-04-06 22:07:20|529.31|526.51|529.07|526.27|529.31|526.51|529.07|526.27|0
1649282850000|2022-04-06 22:07:30|528.83|526.03|529.07|526.27|529.07|526.27|528.83|526.03|0
1649282860000|2022-04-06 22:07:40|529.2|526.4|529.8|527|529.8|527|529.2|526.4|0
1649282870000|2022-04-06 22:07:50|529.56|526.76|529.31|526.51|529.56|526.76|529.31|526.51|0
1649282880000|2022-04-06 22:08:00|529.07|526.27|529.07|526.27|529.07|526.27|529.07|526.27|0
1649282890000|2022-04-06 22:08:10|529.2|526.4|529.2|526.4|529.2|526.4|529.2|526.4|0
1649282900000|2022-04-06 22:08:20|528.96|526.16|528.83|526.03|528.96|526.16|528.83|526.03|0
1649282910000|2022-04-06 22:08:30|528.71|525.91|528.83|526.03|528.83|526.03|528.59|525.79|0
1649282920000|2022-04-06 22:08:40|528.59|525.79|528.59|525.79|528.71|525.91|528.59|525.79|0
1649282930000|2022-04-06 22:08:50|528.47|525.67|528.83|526.03|528.83|526.03|528.47|525.67|0
1649282940000|2022-04-06 22:09:00|528.71|525.91|528.71|525.91|528.71|525.91|528.59|525.79|0
1649282950000|2022-04-06 22:09:10|528.83|526.03|529.07|526.27|529.07|526.27|528.83|526.03|0
1649282960000|2022-04-06 22:09:20|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1649282970000|2022-04-06 22:09:30|529.07|526.27|528.83|526.03|529.07|526.27|528.83|526.03|0
1649282980000|2022-04-06 22:09:40|528.71|525.91|528.96|526.16|528.96|526.16|528.71|525.91|0
1649282990000|2022-04-06 22:09:50|529.07|526.27|528.83|526.03|529.07|526.27|528.83|526.03|0
1649283000000|2022-04-06 22:10:00|528.59|525.79|528.59|525.79|528.71|525.91|528.59|525.79|0
1649283010000|2022-04-06 22:10:10|528.47|525.67|528.59|525.79|528.59|525.79|528.47|525.67|0
1649283020000|2022-04-06 22:10:20|528.83|526.03|528.59|525.79|528.83|526.03|528.59|525.79|0
1649283030000|2022-04-06 22:10:30|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1649283040000|2022-04-06 22:10:40|528.71|525.91|528.71|525.91|528.71|525.91|528.59|525.79|0
1649283050000|2022-04-06 22:10:50|528.59|525.79|528.83|526.03|528.83|526.03|528.59|525.79|0
1649283060000|2022-04-06 22:11:00|528.59|525.79|528.59|525.79|528.59|525.79|528.59|525.79|0
1649283080000|2022-04-06 22:11:20|528.34|525.54|528.34|525.54|528.34|525.54|528.34|525.54|0
1649283090000|2022-04-06 22:11:30|528.59|525.79|528.59|525.79|528.59|525.79|528.59|525.79|0
1649283100000|2022-04-06 22:11:40|528.83|526.03|528.83|526.03|528.83|526.03|528.71|525.91|0
1649283120000|2022-04-06 22:12:00|528.71|525.91|528.83|526.03|528.83|526.03|528.71|525.91|0
1649283130000|2022-04-06 22:12:10|528.71|525.91|528.83|526.03|528.83|526.03|528.71|525.91|0
1649283140000|2022-04-06 22:12:20|528.96|526.16|528.83|526.03|529.07|526.27|528.83|526.03|0
1649283150000|2022-04-06 22:12:30|528.71|525.91|528.96|526.16|529.07|526.27|528.71|525.91|0
1649283160000|2022-04-06 22:12:40|528.83|526.03|529.07|526.27|529.07|526.27|528.83|526.03|0
1649283170000|2022-04-06 22:12:50|528.83|526.03|528.96|526.16|528.96|526.16|528.83|526.03|0
1649283180000|2022-04-06 22:13:00|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1649283220000|2022-04-06 22:13:40|528.59|525.79|528.59|525.79|528.59|525.79|528.59|525.79|0
1649283240000|2022-04-06 22:14:00|528.34|525.54|528.59|525.79|528.59|525.79|528.34|525.54|0
1649283260000|2022-04-06 22:14:20|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1649283290000|2022-04-06 22:14:50|528.59|525.79|528.59|525.79|528.59|525.79|528.59|525.79|0
1649283310000|2022-04-06 22:15:10|528.1|525.3|527.86|525.06|528.1|525.3|527.86|525.06|0
1649283330000|2022-04-06 22:15:30|527.62|524.82|527.86|525.06|527.86|525.06|527.62|524.82|0
1649283340000|2022-04-06 22:15:40|527.74|524.94|527.86|525.06|527.86|525.06|527.74|524.94|0
1649283350000|2022-04-06 22:15:50|527.74|524.94|528.1|525.3|528.1|525.3|527.74|524.94|0
1649283360000|2022-04-06 22:16:00|527.99|525.19|528.1|525.3|528.1|525.3|527.86|525.06|0
1649283400000|2022-04-06 22:16:40|527.99|525.19|527.86|525.06|528.1|525.3|527.86|525.06|0
1649283410000|2022-04-06 22:16:50|527.99|525.19|528.1|525.3|528.1|525.3|527.99|525.19|0
1649283440000|2022-04-06 22:17:20|528.34|525.54|528.34|525.54|528.34|525.54|528.34|525.54|0
1649283450000|2022-04-06 22:17:30|528.59|525.79|528.59|525.79|528.59|525.79|528.59|525.79|0
1649283460000|2022-04-06 22:17:40|528.34|525.54|528.59|525.79|528.59|525.79|528.34|525.54|0
1649283480000|2022-04-06 22:18:00|528.34|525.54|528.34|525.54|528.34|525.54|528.34|525.54|0
1649283500000|2022-04-06 22:18:20|528.59|525.79|528.59|525.79|528.59|525.79|528.59|525.79|0
1649283520000|2022-04-06 22:18:40|528.34|525.54|528.34|525.54|528.34|525.54|528.34|525.54|0
1649283530000|2022-04-06 22:18:50|528.59|525.79|528.83|526.03|528.83|526.03|528.59|525.79|0
1649283540000|2022-04-06 22:19:00|528.95|526.15|529.07|526.27|529.07|526.27|528.83|526.03|0
1649283550000|2022-04-06 22:19:10|529.31|526.51|529.31|526.51|529.31|526.51|529.31|526.51|0
1649283560000|2022-04-06 22:19:20|529.07|526.27|529.07|526.27|529.07|526.27|529.07|526.27|0
1649283590000|2022-04-06 22:19:50|529.31|526.51|529.31|526.51|529.31|526.51|529.31|526.51|0
1649283600000|2022-04-06 22:20:00|529.07|526.27|529.07|526.27|529.07|526.27|529.07|526.27|0
1649283630000|2022-04-06 22:20:30|529.31|526.51|529.31|526.51|529.31|526.51|529.31|526.51|0
1649283640000|2022-04-06 22:20:40|529.07|526.27|529.07|526.27|529.07|526.27|529.07|526.27|0
1649283680000|2022-04-06 22:21:20|529.31|526.51|529.31|526.51|529.31|526.51|529.31|526.51|0
1649283710000|2022-04-06 22:21:50|529.2|526.4|529.07|526.27|529.2|526.4|529.07|526.27|0
1649283740000|2022-04-06 22:22:20|529.2|526.4|529.31|526.51|529.31|526.51|529.2|526.4|0
1649283750000|2022-04-06 22:22:30|529.07|526.27|529.07|526.27|529.07|526.27|529.07|526.27|0
1649283800000|2022-04-06 22:23:20|528.83|526.03|528.95|526.15|528.95|526.15|528.83|526.03|0
1649283810000|2022-04-06 22:23:30|529.07|526.27|529.31|526.51|529.31|526.51|529.07|526.27|0
1649283820000|2022-04-06 22:23:40|529.56|526.76|529.56|526.76|529.56|526.76|529.56|526.76|0
1649283830000|2022-04-06 22:23:50|529.31|526.51|529.56|526.76|529.56|526.76|529.31|526.51|0
1649283840000|2022-04-06 22:24:00|529.31|526.51|529.31|526.51|529.31|526.51|529.31|526.51|0
1649283850000|2022-04-06 22:24:10|529.07|526.27|529.56|526.76|529.56|526.76|529.07|526.27|0
1649283860000|2022-04-06 22:24:20|529.55|526.75|529.55|526.75|529.55|526.75|529.55|526.75|0
1649283890000|2022-04-06 22:24:50|529.31|526.51|529.31|526.51|529.31|526.51|529.31|526.51|0
1649283900000|2022-04-06 22:25:00|529.07|526.27|529.07|526.27|529.07|526.27|529.07|526.27|0
1649283930000|2022-04-06 22:25:30|529.31|526.51|529.31|526.51|529.31|526.51|529.31|526.51|0
1649283950000|2022-04-06 22:25:50|529.55|526.75|529.55|526.75|529.55|526.75|529.55|526.75|0
1649283970000|2022-04-06 22:26:10|530.04|527.24|530.04|527.24|530.04|527.24|530.04|527.24|0
1649284000000|2022-04-06 22:26:40|529.8|527|529.55|526.75|529.8|527|529.55|526.75|0
1649284010000|2022-04-06 22:26:50|529.31|526.51|529.31|526.51|529.31|526.51|529.31|526.51|0
1649284030000|2022-04-06 22:27:10|529.44|526.64|529.44|526.64|529.55|526.75|529.44|526.64|0
1649284040000|2022-04-06 22:27:20|529.31|526.51|529.31|526.51|529.31|526.51|529.31|526.51|0
1649284060000|2022-04-06 22:27:40|529.55|526.75|529.55|526.75|529.55|526.75|529.55|526.75|0
1649284160000|2022-04-06 22:29:20|529.31|526.51|529.31|526.51|529.31|526.51|529.31|526.51|0
1649284170000|2022-04-06 22:29:30|529.55|526.75|529.55|526.75|529.55|526.75|529.55|526.75|0
1649284180000|2022-04-06 22:29:40|529.31|526.51|529.31|526.51|529.31|526.51|529.31|526.51|0
1649284200000|2022-04-06 22:30:00|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1649284210000|2022-04-06 22:30:10|528.71|525.91|528.59|525.79|528.71|525.91|528.59|525.79|0
1649284250000|2022-04-06 22:30:50|528.47|525.67|527.98|525.18|528.59|525.79|527.98|525.18|0
1649284260000|2022-04-06 22:31:00|527.86|525.06|527.86|525.06|528.1|525.3|527.86|525.06|0
1649284270000|2022-04-06 22:31:10|528.1|525.3|527.86|525.06|528.1|525.3|527.86|525.06|0
1649284300000|2022-04-06 22:31:40|527.62|524.82|527.86|525.06|527.86|525.06|527.62|524.82|0
1649284310000|2022-04-06 22:31:50|527.62|524.82|527.86|525.06|527.86|525.06|527.62|524.82|0
1649284320000|2022-04-06 22:32:00|527.62|524.82|527.62|524.82|527.62|524.82|527.62|524.82|0
1649284330000|2022-04-06 22:32:10|527.37|524.57|527.62|524.82|527.62|524.82|527.37|524.57|0
1649284360000|2022-04-06 22:32:40|527.5|524.7|527.5|524.7|527.5|524.7|527.5|524.7|0
1649284370000|2022-04-06 22:32:50|527.37|524.57|527.62|524.82|527.62|524.82|527.37|524.57|0
1649284380000|2022-04-06 22:33:00|527.86|525.06|527.62|524.82|527.86|525.06|527.62|524.82|0
1649284390000|2022-04-06 22:33:10|527.37|524.57|527.37|524.57|527.37|524.57|527.37|524.57|0
1649284410000|2022-04-06 22:33:30|527.62|524.82|527.62|524.82|527.62|524.82|527.62|524.82|0
1649284420000|2022-04-06 22:33:40|527.37|524.57|527.37|524.57|527.37|524.57|527.37|524.57|0
1649284440000|2022-04-06 22:34:00|527.62|524.82|527.62|524.82|527.62|524.82|527.62|524.82|0
1649284490000|2022-04-06 22:34:50|527.37|524.57|527.37|524.57|527.37|524.57|527.37|524.57|0
1649284500000|2022-04-06 22:35:00|527.26|524.46|527.13|524.33|527.26|524.46|527.13|524.33|0
1649284550000|2022-04-06 22:35:50|527.26|524.46|527.37|524.57|527.37|524.57|527.26|524.46|0
1649284610000|2022-04-06 22:36:50|527.62|524.82|527.62|524.82|527.62|524.82|527.62|524.82|0
1649284620000|2022-04-06 22:37:00|527.86|525.06|527.86|525.06|527.86|525.06|527.86|525.06|0
1649284630000|2022-04-06 22:37:10|528.1|525.3|528.1|525.3|528.1|525.3|528.1|525.3|0
1649284660000|2022-04-06 22:37:40|527.98|525.18|528.1|525.3|528.1|525.3|527.98|525.18|0
1649284670000|2022-04-06 22:37:50|527.98|525.18|528.1|525.3|528.1|525.3|527.98|525.18|0
1649284700000|2022-04-06 22:38:20|527.86|525.06|527.62|524.82|527.86|525.06|527.62|524.82|0
1649284710000|2022-04-06 22:38:30|527.37|524.57|527.37|524.57|527.37|524.57|527.37|524.57|0
1649284720000|2022-04-06 22:38:40|527.26|524.46|527.26|524.46|527.26|524.46|527.26|524.46|0
1649284730000|2022-04-06 22:38:50|527.13|524.33|527.13|524.33|527.13|524.33|527.13|524.33|0
1649284760000|2022-04-06 22:39:20|527.26|524.46|527.62|524.82|527.62|524.82|527.26|524.46|0
1649284770000|2022-04-06 22:39:30|527.74|524.94|527.62|524.82|527.74|524.94|527.62|524.82|0
1649284780000|2022-04-06 22:39:40|527.74|524.94|527.86|525.06|527.86|525.06|527.74|524.94|0
1649284800000|2022-04-06 22:40:00|527.74|524.94|527.5|524.7|527.74|524.94|527.5|524.7|0
1649284810000|2022-04-06 22:40:10|527.37|524.57|527.62|524.82|527.62|524.82|527.37|524.57|0
1649284830000|2022-04-06 22:40:30|527.86|525.06|527.86|525.06|527.86|525.06|527.86|525.06|0
1649284850000|2022-04-06 22:40:50|527.62|524.82|527.62|524.82|527.62|524.82|527.62|524.82|0
1649284870000|2022-04-06 22:41:10|527.86|525.06|527.86|525.06|527.86|525.06|527.86|525.06|0
1649284880000|2022-04-06 22:41:20|527.74|524.94|527.62|524.82|527.74|524.94|527.62|524.82|0
1649284970000|2022-04-06 22:42:50|527.74|524.94|527.86|525.06|527.86|525.06|527.74|524.94|0
1649284990000|2022-04-06 22:43:10|529.55|526.75|529.07|526.27|529.55|526.75|529.07|526.27|0
1649285000000|2022-04-06 22:43:20|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1649285030000|2022-04-06 22:43:50|528.71|525.91|528.58|525.78|528.71|525.91|528.58|525.78|0
1649285050000|2022-04-06 22:44:10|528.83|526.03|528.58|525.78|528.83|526.03|528.58|525.78|0
1649285080000|2022-04-06 22:44:40|528.34|525.54|527.61|524.81|528.34|525.54|527.61|524.81|0
1649285100000|2022-04-06 22:45:00|527.37|524.57|527.37|524.57|527.37|524.57|527.37|524.57|0
1649285110000|2022-04-06 22:45:10|527.61|524.81|527.61|524.81|527.61|524.81|527.61|524.81|0
1649285140000|2022-04-06 22:45:40|527.86|525.06|527.86|525.06|527.86|525.06|527.86|525.06|0
1649285150000|2022-04-06 22:45:50|528.1|525.3|528.1|525.3|528.1|525.3|528.1|525.3|0
1649285180000|2022-04-06 22:46:20|527.86|525.06|527.98|525.18|527.98|525.18|527.86|525.06|0
1649285190000|2022-04-06 22:46:30|527.86|525.06|527.98|525.18|527.98|525.18|527.86|525.06|0
1649285200000|2022-04-06 22:46:40|527.86|525.06|527.86|525.06|527.86|525.06|527.86|525.06|0
1649285210000|2022-04-06 22:46:50|527.98|525.18|527.86|525.06|527.98|525.18|527.86|525.06|0
1649285220000|2022-04-06 22:47:00|528.1|525.3|528.1|525.3|528.1|525.3|528.1|525.3|0
1649285230000|2022-04-06 22:47:10|527.98|525.18|527.86|525.06|528.1|525.3|527.86|525.06|0
1649285250000|2022-04-06 22:47:30|528.1|525.3|528.1|525.3|528.1|525.3|528.1|525.3|0
1649285280000|2022-04-06 22:48:00|527.86|525.06|527.86|525.06|527.86|525.06|527.86|525.06|0
1649285320000|2022-04-06 22:48:40|528.1|525.3|528.1|525.3|528.1|525.3|528.1|525.3|0
1649285380000|2022-04-06 22:49:40|528.22|525.42|528.34|525.54|528.34|525.54|528.22|525.42|0
1649285390000|2022-04-06 22:49:50|528.22|525.42|528.34|525.54|528.34|525.54|528.22|525.42|0
1649285410000|2022-04-06 22:50:10|528.58|525.78|528.58|525.78|528.58|525.78|528.58|525.78|0
1649285420000|2022-04-06 22:50:20|528.34|525.54|528.34|525.54|528.34|525.54|528.34|525.54|0
1649285430000|2022-04-06 22:50:30|528.58|525.78|528.47|525.67|528.58|525.78|528.47|525.67|0
1649285440000|2022-04-06 22:50:40|528.34|525.54|528.58|525.78|528.58|525.78|528.34|525.54|0
1649285450000|2022-04-06 22:50:50|528.34|525.54|528.34|525.54|528.34|525.54|528.34|525.54|0
1649285460000|2022-04-06 22:51:00|528.58|525.78|528.58|525.78|528.58|525.78|528.58|525.78|0
1649285470000|2022-04-06 22:51:10|528.34|525.54|528.58|525.78|528.58|525.78|528.34|525.54|0
1649285510000|2022-04-06 22:51:50|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1649285560000|2022-04-06 22:52:40|528.58|525.78|528.58|525.78|528.58|525.78|528.58|525.78|0
1649285570000|2022-04-06 22:52:50|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1649285580000|2022-04-06 22:53:00|528.71|525.91|528.71|525.91|528.71|525.91|528.71|525.91|0
1649285590000|2022-04-06 22:53:10|528.58|525.78|528.58|525.78|528.58|525.78|528.58|525.78|0
1649285600000|2022-04-06 22:53:20|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1649285610000|2022-04-06 22:53:30|528.58|525.78|528.83|526.03|528.83|526.03|528.58|525.78|0
1649285630000|2022-04-06 22:53:50|528.58|525.78|528.58|525.78|528.58|525.78|528.58|525.78|0
1649285640000|2022-04-06 22:54:00|528.83|526.03|529.31|526.51|529.31|526.51|528.83|526.03|0
1649285650000|2022-04-06 22:54:10|529.07|526.27|529.07|526.27|529.07|526.27|529.07|526.27|0
1649285660000|2022-04-06 22:54:20|529.55|526.75|529.55|526.75|529.55|526.75|529.55|526.75|0
1649285670000|2022-04-06 22:54:30|529.79|526.99|529.79|526.99|529.79|526.99|529.79|526.99|0
1649285690000|2022-04-06 22:54:50|530.28|527.48|529.55|526.75|530.28|527.48|529.55|526.75|0
1649285700000|2022-04-06 22:55:00|529.79|526.99|529.79|526.99|529.79|526.99|529.79|526.99|0
1649285710000|2022-04-06 22:55:10|529.55|526.75|529.55|526.75|529.55|526.75|529.55|526.75|0
1649285740000|2022-04-06 22:55:40|529.31|526.51|529.31|526.51|529.31|526.51|529.31|526.51|0
1649285750000|2022-04-06 22:55:50|529.55|526.75|529.55|526.75|529.55|526.75|529.55|526.75|0
1649285810000|2022-04-06 22:56:50|529.07|526.27|529.07|526.27|529.07|526.27|529.07|526.27|0
1649285820000|2022-04-06 22:57:00|529.31|526.51|528.83|526.03|529.31|526.51|528.83|526.03|0
1649285840000|2022-04-06 22:57:20|528.58|525.78|528.83|526.03|528.83|526.03|528.58|525.78|0
1649285890000|2022-04-06 22:58:10|528.58|525.78|528.58|525.78|528.58|525.78|528.58|525.78|0
1649285900000|2022-04-06 22:58:20|528.71|525.91|528.83|526.03|528.83|526.03|528.71|525.91|0
1649285910000|2022-04-06 22:58:30|528.82|526.02|528.82|526.02|528.82|526.02|528.82|526.02|0
1649285950000|2022-04-06 22:59:10|529.07|526.27|529.07|526.27|529.07|526.27|529.07|526.27|0
1649286000000|2022-04-06 23:00:00|528.82|526.02|528.82|526.02|528.82|526.02|528.82|526.02|0
1649286010000|2022-04-06 23:00:10|528.34|525.54|528.34|525.54|528.34|525.54|528.34|525.54|0
1649286040000|2022-04-06 23:00:40|528.58|525.78|528.82|526.02|528.82|526.02|528.58|525.78|0
1649286060000|2022-04-06 23:01:00|529.07|526.27|529.07|526.27|529.07|526.27|529.07|526.27|0
1649286100000|2022-04-06 23:01:40|529.31|526.51|529.31|526.51|529.31|526.51|529.31|526.51|0
1649286120000|2022-04-06 23:02:00|529.55|526.75|530.04|527.24|530.04|527.24|529.55|526.75|0
1649286130000|2022-04-06 23:02:10|530.28|527.48|530.04|527.24|530.28|527.48|530.04|527.24|0
1649286140000|2022-04-06 23:02:20|530.28|527.48|530.28|527.48|530.28|527.48|530.28|527.48|0
1649286160000|2022-04-06 23:02:40|530.04|527.24|530.04|527.24|530.04|527.24|530.04|527.24|0
1649286170000|2022-04-06 23:02:50|530.16|527.36|530.04|527.24|530.16|527.36|530.04|527.24|0
1649286180000|2022-04-06 23:03:00|530.28|527.48|530.28|527.48|530.28|527.48|530.28|527.48|0
1649286210000|2022-04-06 23:03:30|530.04|527.24|530.04|527.24|530.04|527.24|530.04|527.24|0
1649286220000|2022-04-06 23:03:40|530.16|527.36|530.28|527.48|530.28|527.48|530.16|527.36|0
1649286230000|2022-04-06 23:03:50|530.04|527.24|530.28|527.48|530.28|527.48|530.04|527.24|0
1649286260000|2022-04-06 23:04:20|530.4|527.6|530.28|527.48|530.4|527.6|530.28|527.48|0
1649286270000|2022-04-06 23:04:30|530.52|527.72|530.52|527.72|530.52|527.72|530.52|527.72|0
1649286350000|2022-04-06 23:05:50|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1649286370000|2022-04-06 23:06:10|531.01|528.21|531.01|528.21|531.01|528.21|531.01|528.21|0
1649286400000|2022-04-06 23:06:40|530.76|527.96|531.01|528.21|531.01|528.21|530.76|527.96|0
1649286410000|2022-04-06 23:06:50|531.13|528.33|531.01|528.21|531.25|528.45|531.01|528.21|0
1649286420000|2022-04-06 23:07:00|531.25|528.45|531.25|528.45|531.25|528.45|531.25|528.45|0
1649286430000|2022-04-06 23:07:10|531.01|528.21|531.01|528.21|531.01|528.21|531.01|528.21|0
1649286440000|2022-04-06 23:07:20|531.25|528.45|531.13|528.33|531.25|528.45|531.01|528.21|0
1649286450000|2022-04-06 23:07:30|531.01|528.21|531.01|528.21|531.01|528.21|531.01|528.21|0
1649286460000|2022-04-06 23:07:40|530.52|527.72|530.65|527.85|530.65|527.85|530.52|527.72|0
1649286470000|2022-04-06 23:07:50|530.76|527.96|530.52|527.72|530.76|527.96|530.52|527.72|0
1649286480000|2022-04-06 23:08:00|530.65|527.85|530.52|527.72|530.76|527.96|530.52|527.72|0
1649286500000|2022-04-06 23:08:20|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1649286530000|2022-04-06 23:08:50|530.52|527.72|530.52|527.72|530.52|527.72|530.52|527.72|0
1649286540000|2022-04-06 23:09:00|530.4|527.6|530.28|527.48|530.4|527.6|530.28|527.48|0
1649286560000|2022-04-06 23:09:20|530.52|527.72|530.52|527.72|530.52|527.72|530.52|527.72|0
1649286570000|2022-04-06 23:09:30|530.65|527.85|530.76|527.96|530.76|527.96|530.65|527.85|0
1649286580000|2022-04-06 23:09:40|530.65|527.85|530.65|527.85|530.65|527.85|530.65|527.85|0
1649286590000|2022-04-06 23:09:50|530.52|527.72|530.52|527.72|530.52|527.72|530.52|527.72|0
1649286620000|2022-04-06 23:10:20|531.01|528.21|531.01|528.21|531.01|528.21|531.01|528.21|0
1649286640000|2022-04-06 23:10:40|531.25|528.45|531.25|528.45|531.25|528.45|531.25|528.45|0
1649286660000|2022-04-06 23:11:00|530.76|527.96|531.01|528.21|531.13|528.33|530.76|527.96|0
1649286680000|2022-04-06 23:11:20|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1649286700000|2022-04-06 23:11:40|531.01|528.21|531.01|528.21|531.01|528.21|531.01|528.21|0
1649286710000|2022-04-06 23:11:50|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1649286720000|2022-04-06 23:12:00|530.52|527.72|530.76|527.96|530.76|527.96|530.52|527.72|0
1649286730000|2022-04-06 23:12:10|530.52|527.72|530.52|527.72|530.52|527.72|530.52|527.72|0
1649286740000|2022-04-06 23:12:20|530.28|527.48|530.28|527.48|530.28|527.48|530.28|527.48|0
1649286750000|2022-04-06 23:12:30|530.16|527.36|530.16|527.36|530.16|527.36|530.16|527.36|0
1649286760000|2022-04-06 23:12:40|530.28|527.48|530.52|527.72|530.52|527.72|530.28|527.48|0
1649286820000|2022-04-06 23:13:40|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1649286830000|2022-04-06 23:13:50|530.65|527.85|530.52|527.72|530.65|527.85|530.52|527.72|0
1649286840000|2022-04-06 23:14:00|530.65|527.85|530.4|527.6|530.76|527.96|530.4|527.6|0
1649286850000|2022-04-06 23:14:10|530.52|527.72|530.52|527.72|530.52|527.72|530.52|527.72|0
1649286860000|2022-04-06 23:14:20|530.76|527.96|530.65|527.85|530.76|527.96|530.65|527.85|0
1649286870000|2022-04-06 23:14:30|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1649286900000|2022-04-06 23:15:00|530.52|527.72|530.52|527.72|530.52|527.72|530.52|527.72|0
1649286910000|2022-04-06 23:15:10|530.4|527.6|530.52|527.72|530.52|527.72|530.4|527.6|0
1649286970000|2022-04-06 23:16:10|530.65|527.85|530.65|527.85|530.65|527.85|530.65|527.85|0
1649286980000|2022-04-06 23:16:20|530.52|527.72|530.52|527.72|530.52|527.72|530.52|527.72|0
1649287050000|2022-04-06 23:17:30|530.28|527.48|530.28|527.48|530.28|527.48|530.28|527.48|0
1649287080000|2022-04-06 23:18:00|530.16|527.36|530.28|527.48|530.28|527.48|530.16|527.36|0
1649287090000|2022-04-06 23:18:10|530.52|527.72|530.4|527.6|530.52|527.72|530.4|527.6|0
1649287100000|2022-04-06 23:18:20|530.52|527.72|530.52|527.72|530.52|527.72|530.52|527.72|0
1649287110000|2022-04-06 23:18:30|530.4|527.6|530.52|527.72|530.52|527.72|530.28|527.48|0
1649287120000|2022-04-06 23:18:40|530.28|527.48|530.28|527.48|530.28|527.48|530.28|527.48|0
1649287140000|2022-04-06 23:19:00|530.4|527.6|530.4|527.6|530.4|527.6|530.4|527.6|0
1649287150000|2022-04-06 23:19:10|530.52|527.72|530.52|527.72|530.52|527.72|530.52|527.72|0
1649287170000|2022-04-06 23:19:30|530.28|527.48|530.28|527.48|530.28|527.48|530.28|527.48|0
1649287180000|2022-04-06 23:19:40|530.52|527.72|530.52|527.72|530.52|527.72|530.52|527.72|0
1649287210000|2022-04-06 23:20:10|530.65|527.85|530.52|527.72|530.65|527.85|530.52|527.72|0
1649287270000|2022-04-06 23:21:10|530.4|527.6|530.52|527.72|530.52|527.72|530.4|527.6|0
1649287280000|2022-04-06 23:21:20|530.28|527.48|530.28|527.48|530.28|527.48|530.28|527.48|0
1649287350000|2022-04-06 23:22:30|530.16|527.36|530.16|527.36|530.16|527.36|530.16|527.36|0
1649287360000|2022-04-06 23:22:40|530.03|527.23|530.28|527.48|530.28|527.48|530.03|527.23|0
1649287380000|2022-04-06 23:23:00|530.03|527.23|530.03|527.23|530.03|527.23|530.03|527.23|0
1649287390000|2022-04-06 23:23:10|529.92|527.12|529.79|526.99|529.92|527.12|529.79|526.99|0
1649287440000|2022-04-06 23:24:00|529.68|526.88|529.55|526.75|529.68|526.88|529.55|526.75|0
1649287450000|2022-04-06 23:24:10|529.79|526.99|529.79|526.99|529.79|526.99|529.79|526.99|0
1649287460000|2022-04-06 23:24:20|530.03|527.23|530.03|527.23|530.03|527.23|530.03|527.23|0
1649287510000|2022-04-06 23:25:10|530.28|527.48|530.28|527.48|530.28|527.48|530.28|527.48|0
1649287540000|2022-04-06 23:25:40|530.52|527.72|530.52|527.72|530.52|527.72|530.52|527.72|0
1649287550000|2022-04-06 23:25:50|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1649287580000|2022-04-06 23:26:20|530.52|527.72|530.52|527.72|530.65|527.85|530.52|527.72|0
1649287590000|2022-04-06 23:26:30|530.28|527.48|530.16|527.36|530.28|527.48|530.16|527.36|0
1649287600000|2022-04-06 23:26:40|530.03|527.23|530.16|527.36|530.16|527.36|530.03|527.23|0
1649287610000|2022-04-06 23:26:50|530.28|527.48|530.28|527.48|530.28|527.48|530.28|527.48|0
1649287640000|2022-04-06 23:27:20|530.03|527.23|530.03|527.23|530.03|527.23|530.03|527.23|0
1649287660000|2022-04-06 23:27:40|530.16|527.36|530.16|527.36|530.16|527.36|530.16|527.36|0
1649287670000|2022-04-06 23:27:50|530.03|527.23|530.03|527.23|530.03|527.23|530.03|527.23|0
1649287680000|2022-04-06 23:28:00|530.28|527.48|530.28|527.48|530.28|527.48|530.28|527.48|0
1649287720000|2022-04-06 23:28:40|530.03|527.23|530.03|527.23|530.03|527.23|530.03|527.23|0
1649287770000|2022-04-06 23:29:30|530.16|527.36|530.28|527.48|530.28|527.48|530.16|527.36|0
1649287800000|2022-04-06 23:30:00|530.4|527.6|530.52|527.72|530.52|527.72|530.28|527.48|0
1649287810000|2022-04-06 23:30:10|530.28|527.48|530.28|527.48|530.28|527.48|530.28|527.48|0
1649287840000|2022-04-06 23:30:40|530.03|527.23|530.03|527.23|530.03|527.23|530.03|527.23|0
1649287860000|2022-04-06 23:31:00|530.28|527.48|530.28|527.48|530.28|527.48|530.28|527.48|0
1649287880000|2022-04-06 23:31:20|530.52|527.72|530.52|527.72|530.52|527.72|530.52|527.72|0
1649287890000|2022-04-06 23:31:30|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1649287930000|2022-04-06 23:32:10|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1649287940000|2022-04-06 23:32:20|531|528.2|532.22|529.42|532.22|529.42|531|528.2|0
1649287950000|2022-04-06 23:32:30|532.46|529.66|532.7|529.9|532.7|529.9|532.46|529.66|0
1649287960000|2022-04-06 23:32:40|532.94|530.14|532.94|530.14|532.94|530.14|532.46|529.66|0
1649287970000|2022-04-06 23:32:50|532.7|529.9|532.7|529.9|532.7|529.9|532.7|529.9|0
1649287980000|2022-04-06 23:33:00|532.94|530.14|532.94|530.14|532.94|530.14|532.94|530.14|0
1649287990000|2022-04-06 23:33:10|532.83|530.03|533.19|530.39|533.19|530.39|532.7|529.9|0
1649288020000|2022-04-06 23:33:40|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1649288030000|2022-04-06 23:33:50|533.19|530.39|533.43|530.63|533.43|530.63|533.19|530.39|0
1649288050000|2022-04-06 23:34:10|533.91|531.11|533.91|531.11|533.91|531.11|533.91|531.11|0
1649288060000|2022-04-06 23:34:20|533.67|530.87|533.67|530.87|533.67|530.87|533.67|530.87|0
1649288070000|2022-04-06 23:34:30|533.43|530.63|533.43|530.63|533.67|530.87|533.43|530.63|0
1649288080000|2022-04-06 23:34:40|533.19|530.39|533.19|530.39|533.19|530.39|533.19|530.39|0
1649288100000|2022-04-06 23:35:00|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1649288130000|2022-04-06 23:35:30|533.31|530.51|533.19|530.39|533.31|530.51|533.19|530.39|0
1649288160000|2022-04-06 23:36:00|533.43|530.63|533.67|530.87|533.67|530.87|533.43|530.63|0
1649288170000|2022-04-06 23:36:10|533.91|531.11|533.91|531.11|533.91|531.11|533.91|531.11|0
1649288190000|2022-04-06 23:36:30|534.04|531.24|535.13|532.33|535.13|532.33|534.04|531.24|0
1649288200000|2022-04-06 23:36:40|534.88|532.08|534.64|531.84|534.88|532.08|534.64|531.84|0
1649288210000|2022-04-06 23:36:50|534.88|532.08|534.88|532.08|534.88|532.08|534.88|532.08|0
1649288250000|2022-04-06 23:37:30|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1649288260000|2022-04-06 23:37:40|535.37|532.57|535.37|532.57|535.37|532.57|535.37|532.57|0
1649288270000|2022-04-06 23:37:50|535.13|532.33|535.13|532.33|535.13|532.33|535.13|532.33|0
1649288280000|2022-04-06 23:38:00|535.37|532.57|535.13|532.33|535.37|532.57|535.13|532.33|0
1649288300000|2022-04-06 23:38:20|535.37|532.57|535.37|532.57|535.37|532.57|535.37|532.57|0
1649288320000|2022-04-06 23:38:40|534.88|532.08|535.25|532.45|535.25|532.45|534.88|532.08|0
1649288330000|2022-04-06 23:38:50|535.13|532.33|535.37|532.57|535.37|532.57|535.13|532.33|0
1649288350000|2022-04-06 23:39:10|536.1|533.3|535.98|533.18|536.1|533.3|535.86|533.06|0
1649288360000|2022-04-06 23:39:20|536.1|533.3|537.31|534.51|537.56|534.76|536.1|533.3|0
1649288370000|2022-04-06 23:39:30|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1649288380000|2022-04-06 23:39:40|537.8|535|537.31|534.51|537.8|535|537.31|534.51|0
1649288390000|2022-04-06 23:39:50|537.07|534.27|537.31|534.51|537.31|534.51|537.07|534.27|0
1649288400000|2022-04-06 23:40:00|537.2|534.4|537.31|534.51|537.31|534.51|537.07|534.27|0
1649288410000|2022-04-06 23:40:10|536.83|534.03|536.83|534.03|536.95|534.15|536.83|534.03|0
1649288420000|2022-04-06 23:40:20|537.07|534.27|537.07|534.27|537.31|534.51|537.07|534.27|0
1649288440000|2022-04-06 23:40:40|537.31|534.51|537.31|534.51|537.56|534.76|537.31|534.51|0
1649288460000|2022-04-06 23:41:00|537.44|534.64|537.31|534.51|537.44|534.64|537.31|534.51|0
1649288470000|2022-04-06 23:41:10|537.07|534.27|537.31|534.51|537.31|534.51|537.07|534.27|0
1649288480000|2022-04-06 23:41:20|537.56|534.76|537.31|534.51|537.56|534.76|537.31|534.51|0
1649288490000|2022-04-06 23:41:30|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1649288500000|2022-04-06 23:41:40|537.8|535|537.8|535|537.8|535|537.8|535|0
1649288510000|2022-04-06 23:41:50|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1649288520000|2022-04-06 23:42:00|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1649288530000|2022-04-06 23:42:10|536.83|534.03|536.83|534.03|536.83|534.03|536.83|534.03|0
1649288540000|2022-04-06 23:42:20|537.07|534.27|537.07|534.27|537.07|534.27|537.07|534.27|0
1649288550000|2022-04-06 23:42:30|536.95|534.15|537.07|534.27|537.07|534.27|536.95|534.15|0
1649288560000|2022-04-06 23:42:40|536.71|533.91|536.58|533.78|537.07|534.27|536.58|533.78|0
1649288570000|2022-04-06 23:42:50|536.83|534.03|536.83|534.03|536.95|534.15|536.83|534.03|0
1649288580000|2022-04-06 23:43:00|537.07|534.27|537.31|534.51|537.31|534.51|537.07|534.27|0
1649288590000|2022-04-06 23:43:10|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1649288600000|2022-04-06 23:43:20|537.68|534.88|537.8|535|537.8|535|537.56|534.76|0
1649288610000|2022-04-06 23:43:30|538.04|535.24|537.8|535|538.04|535.24|537.8|535|0
1649288620000|2022-04-06 23:43:40|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1649288630000|2022-04-06 23:43:50|537.68|534.88|537.68|534.88|537.68|534.88|537.68|534.88|0
1649288640000|2022-04-06 23:44:00|537.56|534.76|537.68|534.88|537.68|534.88|537.56|534.76|0
1649288650000|2022-04-06 23:44:10|537.8|535|537.56|534.76|537.8|535|537.56|534.76|0
1649288670000|2022-04-06 23:44:30|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1649288680000|2022-04-06 23:44:40|537.07|534.27|537.07|534.27|537.07|534.27|537.07|534.27|0
1649288690000|2022-04-06 23:44:50|537.2|534.4|537.2|534.4|537.2|534.4|537.2|534.4|0
1649288700000|2022-04-06 23:45:00|537.07|534.27|536.83|534.03|537.07|534.27|536.83|534.03|0
1649288710000|2022-04-06 23:45:10|537.07|534.27|537.07|534.27|537.07|534.27|536.95|534.15|0
1649288730000|2022-04-06 23:45:30|537.2|534.4|537.31|534.51|537.31|534.51|537.2|534.4|0
1649288740000|2022-04-06 23:45:40|537.56|534.76|537.8|535|537.8|535|537.56|534.76|0
1649288750000|2022-04-06 23:45:50|538.04|535.24|537.92|535.12|538.04|535.24|537.92|535.12|0
1649288760000|2022-04-06 23:46:00|537.07|534.27|536.83|534.03|537.31|534.51|536.83|534.03|0
1649288770000|2022-04-06 23:46:10|537.07|534.27|537.07|534.27|537.07|534.27|537.07|534.27|0
1649288780000|2022-04-06 23:46:20|536.83|534.03|536.83|534.03|536.83|534.03|536.83|534.03|0
1649288800000|2022-04-06 23:46:40|537.07|534.27|537.07|534.27|537.07|534.27|537.07|534.27|0
1649288810000|2022-04-06 23:46:50|536.83|534.03|536.83|534.03|536.83|534.03|536.83|534.03|0
1649288820000|2022-04-06 23:47:00|537.07|534.27|537.07|534.27|537.31|534.51|537.07|534.27|0
1649288860000|2022-04-06 23:47:40|537.31|534.51|537.07|534.27|537.31|534.51|537.07|534.27|0
1649288870000|2022-04-06 23:47:50|536.83|534.03|536.83|534.03|536.83|534.03|536.83|534.03|0
1649288880000|2022-04-06 23:48:00|537.07|534.27|537.31|534.51|537.31|534.51|537.07|534.27|0
1649288920000|2022-04-06 23:48:40|537.44|534.64|537.55|534.75|537.55|534.75|537.44|534.64|0
1649288940000|2022-04-06 23:49:00|537.31|534.51|537.31|534.51|537.31|534.51|537.31|534.51|0
1649288950000|2022-04-06 23:49:10|537.8|535|537.55|534.75|537.8|535|537.55|534.75|0
1649288970000|2022-04-06 23:49:30|537.8|535|538.04|535.24|538.04|535.24|537.8|535|0
1649288980000|2022-04-06 23:49:40|538.28|535.48|538.17|535.37|538.28|535.48|538.17|535.37|0
1649288990000|2022-04-06 23:49:50|538.28|535.48|538.28|535.48|538.28|535.48|538.04|535.24|0
1649289000000|2022-04-06 23:50:00|538.53|535.73|538.28|535.48|538.53|535.73|538.28|535.48|0
1649289010000|2022-04-06 23:50:10|538.17|535.37|538.28|535.48|538.28|535.48|538.17|535.37|0
1649289020000|2022-04-06 23:50:20|538.04|535.24|538.04|535.24|538.04|535.24|538.04|535.24|0
1649289030000|2022-04-06 23:50:30|538.28|535.48|539.01|536.21|539.01|536.21|538.28|535.48|0
1649289050000|2022-04-06 23:50:50|538.77|535.97|538.77|535.97|539.01|536.21|538.77|535.97|0
1649289060000|2022-04-06 23:51:00|539.01|536.21|539.01|536.21|539.01|536.21|539.01|536.21|0
1649289080000|2022-04-06 23:51:20|539.74|536.94|539.98|537.18|539.98|537.18|539.74|536.94|0
1649289090000|2022-04-06 23:51:30|539.74|536.94|539.98|537.18|539.98|537.18|539.74|536.94|0
1649289100000|2022-04-06 23:51:40|540.11|537.31|540.11|537.31|540.11|537.31|540.11|537.31|0
1649289110000|2022-04-06 23:51:50|540.23|537.43|540.23|537.43|540.47|537.67|540.23|537.43|0
1649289130000|2022-04-06 23:52:10|540.35|537.55|540.23|537.43|540.35|537.55|540.23|537.43|0
1649289140000|2022-04-06 23:52:20|540.47|537.67|540.47|537.67|540.47|537.67|540.47|537.67|0
1649289150000|2022-04-06 23:52:30|540.71|537.91|540.71|537.91|540.71|537.91|540.71|537.91|0
1649289160000|2022-04-06 23:52:40|540.96|538.16|540.96|538.16|540.96|538.16|540.84|538.04|0
1649289170000|2022-04-06 23:52:50|541.2|538.4|540.71|537.91|541.2|538.4|540.71|537.91|0
1649289180000|2022-04-06 23:53:00|540.96|538.16|540.84|538.04|540.96|538.16|540.71|537.91|0
1649289190000|2022-04-06 23:53:10|540.71|537.91|540.47|537.67|540.71|537.91|540.47|537.67|0
1649289200000|2022-04-06 23:53:20|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1649289210000|2022-04-06 23:53:30|540.47|537.67|540.47|537.67|540.47|537.67|540.47|537.67|0
1649289220000|2022-04-06 23:53:40|540.23|537.43|540.23|537.43|540.35|537.55|540.23|537.43|0
1649289240000|2022-04-06 23:54:00|540.47|537.67|540.23|537.43|540.47|537.67|540.23|537.43|0
1649289270000|2022-04-06 23:54:30|540.47|537.67|540.23|537.43|540.47|537.67|539.98|537.18|0
1649289280000|2022-04-06 23:54:40|540.47|537.67|540.47|537.67|540.47|537.67|540.47|537.67|0
1649289290000|2022-04-06 23:54:50|540.23|537.43|540.11|537.31|540.23|537.43|540.11|537.31|0
1649289300000|2022-04-06 23:55:00|540.23|537.43|540.23|537.43|540.23|537.43|540.23|537.43|0
1649289310000|2022-04-06 23:55:10|540.35|537.55|540.47|537.67|540.47|537.67|540.35|537.55|0
1649289320000|2022-04-06 23:55:20|540.6|537.8|540.47|537.67|540.6|537.8|540.47|537.67|0
1649289340000|2022-04-06 23:55:40|540.71|537.91|540.71|537.91|540.71|537.91|540.47|537.67|0
1649289350000|2022-04-06 23:55:50|540.96|538.16|540.96|538.16|540.96|538.16|540.96|538.16|0
1649289360000|2022-04-06 23:56:00|541.2|538.4|541.2|538.4|541.2|538.4|541.2|538.4|0
1649289370000|2022-04-06 23:56:10|541.33|538.53|541.33|538.53|541.33|538.53|541.33|538.53|0
1649289380000|2022-04-06 23:56:20|541.44|538.64|541.44|538.64|541.44|538.64|541.44|538.64|0
1649289390000|2022-04-06 23:56:30|541.2|538.4|541.44|538.64|541.44|538.64|541.2|538.4|0
1649289400000|2022-04-06 23:56:40|541.57|538.77|541.69|538.89|541.69|538.89|541.57|538.77|0
1649289410000|2022-04-06 23:56:50|541.57|538.77|541.2|538.4|541.57|538.77|541.2|538.4|0
1649289420000|2022-04-06 23:57:00|541.44|538.64|541.69|538.89|541.69|538.89|541.44|538.64|0
1649289440000|2022-04-06 23:57:20|541.93|539.13|541.69|538.89|541.93|539.13|541.69|538.89|0
1649289450000|2022-04-06 23:57:30|541.44|538.64|541.69|538.89|541.69|538.89|541.44|538.64|0
1649289480000|2022-04-06 23:58:00|541.44|538.64|541.69|538.89|541.69|538.89|541.44|538.64|0
1649289490000|2022-04-06 23:58:10|541.93|539.13|541.93|539.13|541.93|539.13|541.69|538.89|0
1649289500000|2022-04-06 23:58:20|542.17|539.37|542.42|539.62|542.42|539.62|542.17|539.37|0
1649289510000|2022-04-06 23:58:30|542.66|539.86|542.66|539.86|542.66|539.86|542.42|539.62|0
1649289520000|2022-04-06 23:58:40|542.42|539.62|542.66|539.86|542.66|539.86|542.17|539.37|0
1649289540000|2022-04-06 23:59:00|542.42|539.62|542.66|539.86|542.66|539.86|542.42|539.62|0
1649289560000|2022-04-06 23:59:20|542.42|539.62|543.14|540.34|543.39|540.59|542.42|539.62|0
1649289570000|2022-04-06 23:59:30|542.66|539.86|542.66|539.86|542.66|539.86|542.66|539.86|0
1649289580000|2022-04-06 23:59:40|542.42|539.62|542.17|539.37|542.42|539.62|542.17|539.37|0
1649289600000|2022-04-07 00:00:00|542.9|540.1|543.14|540.34|543.39|540.59|542.9|540.1|0
1649289610000|2022-04-07 00:00:10|543.27|540.47|543.39|540.59|543.39|540.59|543.14|540.34|0
1649289620000|2022-04-07 00:00:20|543.63|540.83|544.36|541.56|544.36|541.56|543.63|540.83|0
1649289630000|2022-04-07 00:00:30|544.12|541.32|544.85|542.05|544.85|542.05|544.12|541.32|0
1649289640000|2022-04-07 00:00:40|544.36|541.56|544.85|542.05|544.85|542.05|544.36|541.56|0
1649289650000|2022-04-07 00:00:50|544.73|541.93|544.36|541.56|544.73|541.93|544.36|541.56|0
1649289660000|2022-04-07 00:01:00|545.09|542.29|544.36|541.56|545.09|542.29|544.12|541.32|0
1649289670000|2022-04-07 00:01:10|544.6|541.8|544.36|541.56|544.6|541.8|544.36|541.56|0
1649289680000|2022-04-07 00:01:20|543.63|540.83|543.87|541.07|543.87|541.07|543.63|540.83|0
1649289690000|2022-04-07 00:01:30|544.12|541.32|543.87|541.07|544.12|541.32|543.87|541.07|0
1649289700000|2022-04-07 00:01:40|543.76|540.96|543.39|540.59|543.76|540.96|543.39|540.59|0
1649289710000|2022-04-07 00:01:50|543.63|540.83|543.14|540.34|543.63|540.83|543.14|540.34|0
1649289720000|2022-04-07 00:02:00|543.63|540.83|544.12|541.32|544.12|541.32|543.63|540.83|0
1649289730000|2022-04-07 00:02:10|544.6|541.8|543.63|540.83|544.6|541.8|543.63|540.83|0
1649289740000|2022-04-07 00:02:20|543.39|540.59|542.66|539.86|543.39|540.59|542.66|539.86|0
1649289750000|2022-04-07 00:02:30|542.9|540.1|542.41|539.61|542.9|540.1|542.41|539.61|0
1649289760000|2022-04-07 00:02:40|542.3|539.5|541.69|538.89|542.3|539.5|541.69|538.89|0
1649289770000|2022-04-07 00:02:50|541.93|539.13|541.93|539.13|541.93|539.13|541.93|539.13|0
1649289780000|2022-04-07 00:03:00|541.69|538.89|541.69|538.89|541.69|538.89|541.69|538.89|0
1649289790000|2022-04-07 00:03:10|541.2|538.4|541.2|538.4|541.44|538.64|541.2|538.4|0
1649289800000|2022-04-07 00:03:20|541.44|538.64|541.44|538.64|541.44|538.64|541.44|538.64|0
1649289810000|2022-04-07 00:03:30|541.33|538.53|541.2|538.4|541.33|538.53|541.2|538.4|0
1649289820000|2022-04-07 00:03:40|540.71|537.91|540.71|537.91|540.71|537.91|540.71|537.91|0
1649289830000|2022-04-07 00:03:50|540.96|538.16|540.96|538.16|540.96|538.16|540.71|537.91|0
1649289840000|2022-04-07 00:04:00|540.71|537.91|540.6|537.8|540.71|537.91|540.6|537.8|0
1649289850000|2022-04-07 00:04:10|540.47|537.67|540.84|538.04|540.96|538.16|540.47|537.67|0
1649289860000|2022-04-07 00:04:20|540.71|537.91|540.6|537.8|540.96|538.16|540.6|537.8|0
1649289870000|2022-04-07 00:04:30|540.71|537.91|540.23|537.43|540.71|537.91|540.23|537.43|0
1649289880000|2022-04-07 00:04:40|540.47|537.67|540.23|537.43|540.47|537.67|540.23|537.43|0
1649289890000|2022-04-07 00:04:50|540.47|537.67|540.96|538.16|540.96|538.16|540.47|537.67|0
1649289900000|2022-04-07 00:05:00|540.71|537.91|540.23|537.43|540.71|537.91|540.23|537.43|0
1649289910000|2022-04-07 00:05:10|540.35|537.55|540.35|537.55|540.35|537.55|540.35|537.55|0
1649289920000|2022-04-07 00:05:20|540.47|537.67|540.47|537.67|540.47|537.67|540.35|537.55|0
1649289930000|2022-04-07 00:05:30|540.96|538.16|540.96|538.16|540.96|538.16|540.96|538.16|0
1649289940000|2022-04-07 00:05:40|540.71|537.91|540.71|537.91|540.96|538.16|540.71|537.91|0
1649289960000|2022-04-07 00:06:00|540.96|538.16|541.2|538.4|541.44|538.64|540.96|538.16|0
1649289970000|2022-04-07 00:06:10|541.44|538.64|541.2|538.4|541.44|538.64|541.2|538.4|0
1649289980000|2022-04-07 00:06:20|541.44|538.64|541.69|538.89|541.69|538.89|541.44|538.64|0
1649289990000|2022-04-07 00:06:30|541.44|538.64|541.44|538.64|541.44|538.64|541.44|538.64|0
1649290020000|2022-04-07 00:07:00|541.33|538.53|541.68|538.88|541.68|538.88|541.33|538.53|0
1649290030000|2022-04-07 00:07:10|541.44|538.64|541.68|538.88|541.68|538.88|541.44|538.64|0
1649290060000|2022-04-07 00:07:40|541.93|539.13|541.68|538.88|541.93|539.13|541.68|538.88|0
1649290070000|2022-04-07 00:07:50|541.44|538.64|541.44|538.64|541.44|538.64|541.44|538.64|0
1649290080000|2022-04-07 00:08:00|541.2|538.4|541.2|538.4|541.2|538.4|541.2|538.4|0
1649290090000|2022-04-07 00:08:10|540.96|538.16|541.08|538.28|541.08|538.28|540.96|538.16|0
1649290100000|2022-04-07 00:08:20|540.96|538.16|540.96|538.16|540.96|538.16|540.96|538.16|0
1649290110000|2022-04-07 00:08:30|540.71|537.91|540.71|537.91|540.71|537.91|540.71|537.91|0
1649290130000|2022-04-07 00:08:50|540.96|538.16|540.96|538.16|540.96|538.16|540.96|538.16|0
1649290140000|2022-04-07 00:09:00|541.08|538.28|541.44|538.64|541.44|538.64|541.08|538.28|0
1649290150000|2022-04-07 00:09:10|541.68|538.88|541.68|538.88|541.68|538.88|541.44|538.64|0
1649290160000|2022-04-07 00:09:20|541.93|539.13|541.93|539.13|542.17|539.37|541.93|539.13|0
1649290170000|2022-04-07 00:09:30|542.05|539.25|541.93|539.13|542.05|539.25|541.93|539.13|0
1649290190000|2022-04-07 00:09:50|541.68|538.88|541.93|539.13|541.93|539.13|541.68|538.88|0
1649290200000|2022-04-07 00:10:00|542.41|539.61|541.44|538.64|542.41|539.61|541.44|538.64|0
1649290210000|2022-04-07 00:10:10|541.57|538.77|541.93|539.13|541.93|539.13|541.57|538.77|0
1649290220000|2022-04-07 00:10:20|541.81|539.01|541.93|539.13|541.93|539.13|541.81|539.01|0
1649290240000|2022-04-07 00:10:40|541.81|539.01|541.93|539.13|541.93|539.13|541.81|539.01|0
1649290260000|2022-04-07 00:11:00|542.17|539.37|542.41|539.61|542.41|539.61|542.17|539.37|0
1649290270000|2022-04-07 00:11:10|542.66|539.86|542.66|539.86|542.66|539.86|542.66|539.86|0
1649290290000|2022-04-07 00:11:30|542.41|539.61|542.66|539.86|542.66|539.86|542.41|539.61|0
1649290300000|2022-04-07 00:11:40|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1649290320000|2022-04-07 00:12:00|542.9|540.1|542.66|539.86|542.9|540.1|542.66|539.86|0
1649290330000|2022-04-07 00:12:10|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1649290340000|2022-04-07 00:12:20|542.66|539.86|542.17|539.37|542.66|539.86|542.17|539.37|0
1649290360000|2022-04-07 00:12:40|541.93|539.13|540.96|538.16|541.93|539.13|540.96|538.16|0
1649290370000|2022-04-07 00:12:50|540.71|537.91|540.47|537.67|540.71|537.91|540.47|537.67|0
1649290380000|2022-04-07 00:13:00|540.71|537.91|540.23|537.43|540.71|537.91|540.23|537.43|0
1649290390000|2022-04-07 00:13:10|540.35|537.55|540.47|537.67|540.71|537.91|540.35|537.55|0
1649290400000|2022-04-07 00:13:20|540.35|537.55|540.47|537.67|540.47|537.67|540.23|537.43|0
1649290410000|2022-04-07 00:13:30|540.71|537.91|540.96|538.16|540.96|538.16|540.71|537.91|0
1649290420000|2022-04-07 00:13:40|541.2|538.4|541.68|538.88|541.68|538.88|541.2|538.4|0
1649290430000|2022-04-07 00:13:50|542.17|539.37|542.17|539.37|542.17|539.37|541.93|539.13|0
1649290440000|2022-04-07 00:14:00|541.93|539.13|542.41|539.61|542.41|539.61|541.93|539.13|0
1649290450000|2022-04-07 00:14:10|542.17|539.37|542.17|539.37|542.17|539.37|542.17|539.37|0
1649290460000|2022-04-07 00:14:20|542.41|539.61|542.17|539.37|542.41|539.61|542.17|539.37|0
1649290470000|2022-04-07 00:14:30|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1649290500000|2022-04-07 00:15:00|542.17|539.37|541.44|538.64|542.17|539.37|541.44|538.64|0
1649290510000|2022-04-07 00:15:10|541.2|538.4|541.44|538.64|541.44|538.64|540.95|538.15|0
1649290520000|2022-04-07 00:15:20|541.2|538.4|541.2|538.4|541.2|538.4|541.2|538.4|0
1649290530000|2022-04-07 00:15:30|541.68|538.88|541.93|539.13|541.93|539.13|541.68|538.88|0
1649290540000|2022-04-07 00:15:40|541.81|539.01|541.81|539.01|541.81|539.01|541.81|539.01|0
1649290550000|2022-04-07 00:15:50|541.68|538.88|541.68|538.88|541.93|539.13|541.68|538.88|0
1649290560000|2022-04-07 00:16:00|541.44|538.64|541.44|538.64|541.44|538.64|541.2|538.4|0
1649290570000|2022-04-07 00:16:10|541.68|538.88|541.81|539.01|541.81|539.01|541.68|538.88|0
1649290580000|2022-04-07 00:16:20|541.68|538.88|541.68|538.88|541.68|538.88|541.68|538.88|0
1649290590000|2022-04-07 00:16:30|541.81|539.01|542.41|539.61|542.41|539.61|541.81|539.01|0
1649290600000|2022-04-07 00:16:40|541.68|538.88|541.93|539.13|541.93|539.13|541.68|538.88|0
1649290610000|2022-04-07 00:16:50|542.17|539.37|542.17|539.37|542.17|539.37|541.93|539.13|0
1649290620000|2022-04-07 00:17:00|541.93|539.13|541.68|538.88|541.93|539.13|541.68|538.88|0
1649290630000|2022-04-07 00:17:10|541.93|539.13|541.68|538.88|542.17|539.37|541.68|538.88|0
1649290640000|2022-04-07 00:17:20|541.44|538.64|541.44|538.64|541.44|538.64|541.44|538.64|0
1649290650000|2022-04-07 00:17:30|541.68|538.88|541.93|539.13|541.93|539.13|541.68|538.88|0
1649290670000|2022-04-07 00:17:50|542.17|539.37|541.93|539.13|542.17|539.37|541.93|539.13|0
1649290700000|2022-04-07 00:18:20|542.17|539.37|542.41|539.61|542.41|539.61|541.93|539.13|0
1649290710000|2022-04-07 00:18:30|542.17|539.37|541.68|538.88|542.17|539.37|541.68|538.88|0
1649290720000|2022-04-07 00:18:40|541.44|538.64|541.93|539.13|541.93|539.13|541.44|538.64|0
1649290730000|2022-04-07 00:18:50|542.17|539.37|542.41|539.61|542.41|539.61|542.17|539.37|0
1649290750000|2022-04-07 00:19:10|542.66|539.86|542.66|539.86|542.66|539.86|542.66|539.86|0
1649290760000|2022-04-07 00:19:20|543.63|540.83|544.6|541.8|544.6|541.8|543.63|540.83|0
1649290770000|2022-04-07 00:19:30|544.36|541.56|544.6|541.8|544.6|541.8|544.36|541.56|0
1649290780000|2022-04-07 00:19:40|544.36|541.56|544.36|541.56|544.36|541.56|544.36|541.56|0
1649290800000|2022-04-07 00:20:00|544.6|541.8|544.6|541.8|544.6|541.8|544.6|541.8|0
1649290810000|2022-04-07 00:20:10|544.36|541.56|544.36|541.56|544.36|541.56|544.36|541.56|0
1649290830000|2022-04-07 00:20:30|544.12|541.32|543.14|540.34|544.12|541.32|543.14|540.34|0
1649290840000|2022-04-07 00:20:40|543.03|540.23|543.14|540.34|543.14|540.34|543.03|540.23|0
1649290850000|2022-04-07 00:20:50|543.39|540.59|543.27|540.47|543.39|540.59|543.27|540.47|0
1649290860000|2022-04-07 00:21:00|543.39|540.59|543.63|540.83|543.76|540.96|543.39|540.59|0
1649290870000|2022-04-07 00:21:10|543.76|540.96|543.51|540.71|543.76|540.96|543.51|540.71|0
1649290880000|2022-04-07 00:21:20|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1649290900000|2022-04-07 00:21:40|543.39|540.59|543.63|540.83|543.63|540.83|543.39|540.59|0
1649290910000|2022-04-07 00:21:50|543.39|540.59|543.39|540.59|543.39|540.59|543.39|540.59|0
1649290920000|2022-04-07 00:22:00|543.51|540.71|543.87|541.07|543.87|541.07|543.51|540.71|0
1649290930000|2022-04-07 00:22:10|543.76|540.96|543.63|540.83|543.76|540.96|543.63|540.83|0
1649290940000|2022-04-07 00:22:20|543.87|541.07|544.24|541.44|544.24|541.44|543.87|541.07|0
1649290950000|2022-04-07 00:22:30|544.36|541.56|544|541.2|544.36|541.56|544|541.2|0
1649290960000|2022-04-07 00:22:40|544.12|541.32|543.87|541.07|544.12|541.32|543.87|541.07|0
1649290970000|2022-04-07 00:22:50|544.12|541.32|543.87|541.07|544.12|541.32|543.87|541.07|0
1649290980000|2022-04-07 00:23:00|543.63|540.83|543.14|540.34|543.63|540.83|543.14|540.34|0
1649290990000|2022-04-07 00:23:10|543.39|540.59|543.39|540.59|543.39|540.59|543.14|540.34|0
1649291000000|2022-04-07 00:23:20|543.14|540.34|543.14|540.34|543.14|540.34|543.14|540.34|0
1649291010000|2022-04-07 00:23:30|542.9|540.1|543.39|540.59|543.39|540.59|542.9|540.1|0
1649291030000|2022-04-07 00:23:50|543.51|540.71|543.14|540.34|543.51|540.71|543.14|540.34|0
1649291040000|2022-04-07 00:24:00|542.9|540.1|542.9|540.1|542.9|540.1|542.66|539.86|0
1649291050000|2022-04-07 00:24:10|543.03|540.23|543.14|540.34|543.39|540.59|543.03|540.23|0
1649291060000|2022-04-07 00:24:20|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1649291070000|2022-04-07 00:24:30|543.39|540.59|543.63|540.83|543.63|540.83|543.39|540.59|0
1649291080000|2022-04-07 00:24:40|543.76|540.96|543.63|540.83|543.76|540.96|543.63|540.83|0
1649291090000|2022-04-07 00:24:50|543.87|541.07|543.87|541.07|544.12|541.32|543.87|541.07|0
1649291100000|2022-04-07 00:25:00|543.63|540.83|543.87|541.07|543.87|541.07|543.63|540.83|0
1649291110000|2022-04-07 00:25:10|544.12|541.32|544.24|541.44|544.24|541.44|544.12|541.32|0
1649291120000|2022-04-07 00:25:20|544.12|541.32|543.63|540.83|544.12|541.32|543.63|540.83|0
1649291130000|2022-04-07 00:25:30|543.76|540.96|543.87|541.07|543.87|541.07|543.76|540.96|0
1649291140000|2022-04-07 00:25:40|543.63|540.83|543.87|541.07|543.87|541.07|543.63|540.83|0
1649291150000|2022-04-07 00:25:50|543.76|540.96|543.39|540.59|543.76|540.96|543.39|540.59|0
1649291160000|2022-04-07 00:26:00|543.63|540.83|544.12|541.32|544.12|541.32|543.63|540.83|0
1649291170000|2022-04-07 00:26:10|543.87|541.07|543.87|541.07|543.87|541.07|543.87|541.07|0
1649291180000|2022-04-07 00:26:20|543.76|540.96|543.87|541.07|543.87|541.07|543.76|540.96|0
1649291190000|2022-04-07 00:26:30|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1649291200000|2022-04-07 00:26:40|543.87|541.07|543.76|540.96|543.87|541.07|543.76|540.96|0
1649291210000|2022-04-07 00:26:50|543.63|540.83|543.87|541.07|543.87|541.07|543.63|540.83|0
1649291220000|2022-04-07 00:27:00|543.63|540.83|543.87|541.07|543.87|541.07|543.63|540.83|0
1649291230000|2022-04-07 00:27:10|543.63|540.83|543.51|540.71|543.63|540.83|543.39|540.59|0
1649291240000|2022-04-07 00:27:20|543.63|540.83|543.87|541.07|543.87|541.07|543.63|540.83|0
1649291250000|2022-04-07 00:27:30|544.12|541.32|543.87|541.07|544.36|541.56|543.87|541.07|0
1649291260000|2022-04-07 00:27:40|543.51|540.71|543.63|540.83|543.63|540.83|543.39|540.59|0
1649291270000|2022-04-07 00:27:50|543.87|541.07|543.87|541.07|543.87|541.07|543.87|541.07|0
1649291280000|2022-04-07 00:28:00|544.36|541.56|544.36|541.56|544.36|541.56|544.36|541.56|0
1649291290000|2022-04-07 00:28:10|543.76|540.96|543.76|540.96|543.76|540.96|543.76|540.96|0
1649291300000|2022-04-07 00:28:20|543.63|540.83|543.87|541.07|543.87|541.07|543.63|540.83|0
1649291310000|2022-04-07 00:28:30|543.63|540.83|543.51|540.71|543.63|540.83|543.51|540.71|0
1649291320000|2022-04-07 00:28:40|543.39|540.59|543.39|540.59|543.63|540.83|543.39|540.59|0
1649291330000|2022-04-07 00:28:50|543.14|540.34|542.17|539.37|543.14|540.34|542.17|539.37|0
1649291340000|2022-04-07 00:29:00|542.41|539.61|542.66|539.86|542.66|539.86|542.41|539.61|0
1649291350000|2022-04-07 00:29:10|542.41|539.61|541.93|539.13|542.41|539.61|541.93|539.13|0
1649291360000|2022-04-07 00:29:20|542.17|539.37|542.17|539.37|542.17|539.37|542.17|539.37|0
1649291370000|2022-04-07 00:29:30|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1649291380000|2022-04-07 00:29:40|542.17|539.37|542.17|539.37|542.17|539.37|542.17|539.37|0
1649291390000|2022-04-07 00:29:50|541.93|539.13|542.17|539.37|542.17|539.37|541.93|539.13|0
1649291400000|2022-04-07 00:30:00|541.93|539.13|541.93|539.13|541.93|539.13|541.93|539.13|0
1649291410000|2022-04-07 00:30:10|542.17|539.37|541.93|539.13|542.17|539.37|541.93|539.13|0
1649291420000|2022-04-07 00:30:20|542.17|539.37|542.17|539.37|542.17|539.37|542.17|539.37|0
1649291430000|2022-04-07 00:30:30|542.3|539.5|542.78|539.98|542.78|539.98|542.3|539.5|0
1649291440000|2022-04-07 00:30:40|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1649291450000|2022-04-07 00:30:50|542.78|539.98|542.9|540.1|542.9|540.1|542.78|539.98|0
1649291460000|2022-04-07 00:31:00|543.39|540.59|542.9|540.1|543.39|540.59|542.9|540.1|0
1649291470000|2022-04-07 00:31:10|543.14|540.34|542.9|540.1|543.14|540.34|542.9|540.1|0
1649291480000|2022-04-07 00:31:20|543.14|540.34|543.39|540.59|543.39|540.59|543.14|540.34|0
1649291490000|2022-04-07 00:31:30|543.14|540.34|543.39|540.59|543.39|540.59|543.14|540.34|0
1649291500000|2022-04-07 00:31:40|543.14|540.34|543.39|540.59|543.39|540.59|543.14|540.34|0
1649291510000|2022-04-07 00:31:50|543.14|540.34|543.39|540.59|543.39|540.59|543.14|540.34|0
1649291520000|2022-04-07 00:32:00|543.14|540.34|543.39|540.59|543.39|540.59|543.14|540.34|0
1649291530000|2022-04-07 00:32:10|543.51|540.71|543.51|540.71|543.51|540.71|543.39|540.59|0
1649291540000|2022-04-07 00:32:20|543.63|540.83|543.39|540.59|543.63|540.83|543.39|540.59|0
1649291550000|2022-04-07 00:32:30|543.63|540.83|543.63|540.83|543.63|540.83|543.39|540.59|0
1649291560000|2022-04-07 00:32:40|543.87|541.07|543.87|541.07|543.87|541.07|543.87|541.07|0
1649291590000|2022-04-07 00:33:10|544|541.2|544.12|541.32|544.12|541.32|544|541.2|0
1649291610000|2022-04-07 00:33:30|543.63|540.83|543.39|540.59|543.63|540.83|543.39|540.59|0
1649291620000|2022-04-07 00:33:40|542.9|540.1|543.14|540.34|543.14|540.34|542.9|540.1|0
1649291630000|2022-04-07 00:33:50|543.39|540.59|543.14|540.34|543.39|540.59|543.14|540.34|0
1649291640000|2022-04-07 00:34:00|543.39|540.59|543.76|540.96|543.76|540.96|543.39|540.59|0
1649291650000|2022-04-07 00:34:10|543.87|541.07|543.51|540.71|543.87|541.07|543.39|540.59|0
1649291660000|2022-04-07 00:34:20|543.63|540.83|543.39|540.59|543.63|540.83|543.39|540.59|0
1649291680000|2022-04-07 00:34:40|543.14|540.34|543.27|540.47|543.27|540.47|543.14|540.34|0
1649291690000|2022-04-07 00:34:50|543.39|540.59|543.39|540.59|543.39|540.59|543.39|540.59|0
1649291710000|2022-04-07 00:35:10|543.51|540.71|543.63|540.83|543.63|540.83|543.39|540.59|0
1649291720000|2022-04-07 00:35:20|543.87|541.07|543.87|541.07|543.87|541.07|543.87|541.07|0
1649291730000|2022-04-07 00:35:30|544.12|541.32|544.12|541.32|544.12|541.32|544.12|541.32|0
1649291740000|2022-04-07 00:35:40|544.36|541.56|544.36|541.56|544.36|541.56|544.36|541.56|0
1649291760000|2022-04-07 00:36:00|544.6|541.8|544.36|541.56|544.6|541.8|544.36|541.56|0
1649291770000|2022-04-07 00:36:10|544.12|541.32|544.12|541.32|544.12|541.32|544.12|541.32|0
1649291780000|2022-04-07 00:36:20|544.36|541.56|544.36|541.56|544.36|541.56|544.24|541.44|0
1649291790000|2022-04-07 00:36:30|544.12|541.32|544.12|541.32|544.12|541.32|544.12|541.32|0
1649291800000|2022-04-07 00:36:40|543.87|541.07|543.87|541.07|543.87|541.07|543.87|541.07|0
1649291820000|2022-04-07 00:37:00|544.12|541.32|544.36|541.56|544.36|541.56|544.12|541.32|0
1649291840000|2022-04-07 00:37:20|544.6|541.8|544.36|541.56|544.6|541.8|544.36|541.56|0
1649291850000|2022-04-07 00:37:30|544.48|541.68|544.6|541.8|544.6|541.8|544.48|541.68|0
1649291860000|2022-04-07 00:37:40|544.48|541.68|544.6|541.8|544.6|541.8|544.48|541.68|0
1649291870000|2022-04-07 00:37:50|544.36|541.56|544.36|541.56|544.6|541.8|544.36|541.56|0
1649291880000|2022-04-07 00:38:00|544.48|541.68|544.36|541.56|544.48|541.68|544.36|541.56|0
1649291890000|2022-04-07 00:38:10|544.48|541.68|544.36|541.56|544.6|541.8|544.36|541.56|0
1649291910000|2022-04-07 00:38:30|544.6|541.8|544.6|541.8|544.6|541.8|544.6|541.8|0
1649291920000|2022-04-07 00:38:40|544.36|541.56|544.36|541.56|544.48|541.68|544.36|541.56|0
1649291930000|2022-04-07 00:38:50|544.6|541.8|544.6|541.8|544.6|541.8|544.6|541.8|0
1649291940000|2022-04-07 00:39:00|544.36|541.56|544.36|541.56|544.36|541.56|544.36|541.56|0
1649291950000|2022-04-07 00:39:10|544.6|541.8|544.6|541.8|544.6|541.8|544.48|541.68|0
1649291960000|2022-04-07 00:39:20|544.36|541.56|544.6|541.8|544.6|541.8|544.36|541.56|0
1649291980000|2022-04-07 00:39:40|544.36|541.56|544.36|541.56|544.48|541.68|544.36|541.56|0
1649292010000|2022-04-07 00:40:10|544.11|541.31|543.87|541.07|544.11|541.31|543.87|541.07|0
1649292030000|2022-04-07 00:40:30|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1649292060000|2022-04-07 00:41:00|543.38|540.58|543.14|540.34|543.38|540.58|543.14|540.34|0
1649292070000|2022-04-07 00:41:10|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1649292080000|2022-04-07 00:41:20|543.02|540.22|542.9|540.1|543.02|540.22|542.9|540.1|0
1649292090000|2022-04-07 00:41:30|543.14|540.34|543.14|540.34|543.14|540.34|543.14|540.34|0
1649292100000|2022-04-07 00:41:40|542.9|540.1|542.66|539.86|542.9|540.1|542.66|539.86|0
1649292110000|2022-04-07 00:41:50|542.9|540.1|542.66|539.86|542.9|540.1|542.66|539.86|0
1649292120000|2022-04-07 00:42:00|542.9|540.1|542.65|539.85|542.9|540.1|542.65|539.85|0
1649292130000|2022-04-07 00:42:10|542.9|540.1|542.65|539.85|542.9|540.1|542.65|539.85|0
1649292140000|2022-04-07 00:42:20|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1649292150000|2022-04-07 00:42:30|543.14|540.34|543.14|540.34|543.14|540.34|543.14|540.34|0
1649292160000|2022-04-07 00:42:40|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1649292170000|2022-04-07 00:42:50|543.14|540.34|543.14|540.34|543.14|540.34|543.14|540.34|0
1649292180000|2022-04-07 00:43:00|543.27|540.47|543.27|540.47|543.27|540.47|543.27|540.47|0
1649292190000|2022-04-07 00:43:10|543.38|540.58|543.38|540.58|543.38|540.58|543.38|540.58|0
1649292200000|2022-04-07 00:43:20|542.9|540.1|542.65|539.85|542.9|540.1|542.65|539.85|0
1649292210000|2022-04-07 00:43:30|542.41|539.61|541.93|539.13|542.41|539.61|541.93|539.13|0
1649292220000|2022-04-07 00:43:40|542.05|539.25|541.68|538.88|542.05|539.25|541.68|538.88|0
1649292230000|2022-04-07 00:43:50|541.44|538.64|541.68|538.88|541.68|538.88|541.44|538.64|0
1649292240000|2022-04-07 00:44:00|541.44|538.64|541.68|538.88|541.68|538.88|541.2|538.4|0
1649292250000|2022-04-07 00:44:10|541.93|539.13|541.93|539.13|541.93|539.13|541.93|539.13|0
1649292270000|2022-04-07 00:44:30|541.68|538.88|541.68|538.88|541.68|538.88|541.68|538.88|0
1649292290000|2022-04-07 00:44:50|541.93|539.13|541.68|538.88|541.93|539.13|541.68|538.88|0
1649292300000|2022-04-07 00:45:00|541.93|539.13|542.41|539.61|542.41|539.61|541.93|539.13|0
1649292330000|2022-04-07 00:45:30|542.29|539.49|542.41|539.61|542.41|539.61|542.29|539.49|0
1649292340000|2022-04-07 00:45:40|542.17|539.37|542.17|539.37|542.41|539.61|542.17|539.37|0
1649292350000|2022-04-07 00:45:50|541.93|539.13|541.93|539.13|541.93|539.13|541.93|539.13|0
1649292360000|2022-04-07 00:46:00|542.17|539.37|542.41|539.61|542.41|539.61|542.17|539.37|0
1649292390000|2022-04-07 00:46:30|542.54|539.74|542.41|539.61|542.54|539.74|542.41|539.61|0
1649292400000|2022-04-07 00:46:40|542.29|539.49|542.65|539.85|542.65|539.85|542.29|539.49|0
1649292420000|2022-04-07 00:47:00|542.9|540.1|543.38|540.58|543.38|540.58|542.9|540.1|0
1649292430000|2022-04-07 00:47:10|543.51|540.71|543.38|540.58|543.51|540.71|543.38|540.58|0
1649292440000|2022-04-07 00:47:20|543.63|540.83|543.87|541.07|543.87|541.07|543.63|540.83|0
1649292460000|2022-04-07 00:47:40|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1649292470000|2022-04-07 00:47:50|543.87|541.07|543.87|541.07|543.87|541.07|543.87|541.07|0
1649292480000|2022-04-07 00:48:00|543.75|540.95|543.87|541.07|543.87|541.07|543.63|540.83|0
1649292490000|2022-04-07 00:48:10|543.75|540.95|543.63|540.83|543.75|540.95|543.63|540.83|0
1649292500000|2022-04-07 00:48:20|543.87|541.07|543.87|541.07|543.87|541.07|543.87|541.07|0
1649292510000|2022-04-07 00:48:30|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1649292530000|2022-04-07 00:48:50|543.38|540.58|543.38|540.58|543.38|540.58|543.38|540.58|0
1649292540000|2022-04-07 00:49:00|543.14|540.34|543.14|540.34|543.14|540.34|543.14|540.34|0
1649292550000|2022-04-07 00:49:10|543.27|540.47|543.14|540.34|543.27|540.47|543.14|540.34|0
1649292560000|2022-04-07 00:49:20|543.38|540.58|543.38|540.58|543.38|540.58|543.38|540.58|0
1649292600000|2022-04-07 00:50:00|542.78|539.98|542.9|540.1|543.14|540.34|542.78|539.98|0
1649292610000|2022-04-07 00:50:10|543.14|540.34|542.9|540.1|543.14|540.34|542.9|540.1|0
1649292620000|2022-04-07 00:50:20|543.14|540.34|543.02|540.22|543.14|540.34|542.9|540.1|0
1649292630000|2022-04-07 00:50:30|543.14|540.34|543.14|540.34|543.14|540.34|543.14|540.34|0
1649292640000|2022-04-07 00:50:40|543.38|540.58|543.14|540.34|543.38|540.58|543.14|540.34|0
1649292660000|2022-04-07 00:51:00|543.27|540.47|543.38|540.58|543.38|540.58|543.27|540.47|0
1649292680000|2022-04-07 00:51:20|543.51|540.71|543.63|540.83|543.63|540.83|543.51|540.71|0
1649292710000|2022-04-07 00:51:50|543.14|540.34|543.14|540.34|543.14|540.34|543.14|540.34|0
1649292720000|2022-04-07 00:52:00|542.9|540.1|542.41|539.61|542.9|540.1|542.41|539.61|0
1649292730000|2022-04-07 00:52:10|542.65|539.85|542.65|539.85|542.65|539.85|542.65|539.85|0
1649292750000|2022-04-07 00:52:30|542.41|539.61|542.17|539.37|542.41|539.61|542.17|539.37|0
1649292760000|2022-04-07 00:52:40|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1649292780000|2022-04-07 00:53:00|542.17|539.37|542.17|539.37|542.29|539.49|542.17|539.37|0
1649292790000|2022-04-07 00:53:10|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1649292800000|2022-04-07 00:53:20|542.65|539.85|542.65|539.85|542.65|539.85|542.65|539.85|0
1649292810000|2022-04-07 00:53:30|543.02|540.22|543.14|540.34|543.14|540.34|542.9|540.1|0
1649292820000|2022-04-07 00:53:40|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1649292850000|2022-04-07 00:54:10|542.65|539.85|542.9|540.1|542.9|540.1|542.65|539.85|0
1649292860000|2022-04-07 00:54:20|542.65|539.85|542.65|539.85|542.65|539.85|542.65|539.85|0
1649292870000|2022-04-07 00:54:30|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1649292890000|2022-04-07 00:54:50|542.65|539.85|542.9|540.1|542.9|540.1|542.65|539.85|0
1649292900000|2022-04-07 00:55:00|542.65|539.85|542.65|539.85|542.65|539.85|542.65|539.85|0
1649292910000|2022-04-07 00:55:10|542.9|540.1|543.14|540.34|543.14|540.34|542.9|540.1|0
1649292920000|2022-04-07 00:55:20|543.38|540.58|543.38|540.58|543.38|540.58|543.38|540.58|0
1649292940000|2022-04-07 00:55:40|543.63|540.83|543.38|540.58|543.63|540.83|543.38|540.58|0
1649292950000|2022-04-07 00:55:50|543.14|540.34|543.14|540.34|543.14|540.34|543.14|540.34|0
1649292960000|2022-04-07 00:56:00|542.9|540.1|542.9|540.1|543.14|540.34|542.9|540.1|0
1649292970000|2022-04-07 00:56:10|542.65|539.85|542.9|540.1|542.9|540.1|542.65|539.85|0
1649292990000|2022-04-07 00:56:30|543.14|540.34|542.9|540.1|543.14|540.34|542.9|540.1|0
1649293000000|2022-04-07 00:56:40|542.78|539.98|542.65|539.85|542.78|539.98|542.65|539.85|0
1649293010000|2022-04-07 00:56:50|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1649293020000|2022-04-07 00:57:00|542.78|539.98|542.78|539.98|542.9|540.1|542.65|539.85|0
1649293030000|2022-04-07 00:57:10|543.02|540.22|543.14|540.34|543.14|540.34|542.9|540.1|0
1649293040000|2022-04-07 00:57:20|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1649293070000|2022-04-07 00:57:50|543.14|540.34|543.14|540.34|543.14|540.34|543.14|540.34|0
1649293080000|2022-04-07 00:58:00|542.9|540.1|543.14|540.34|543.14|540.34|542.9|540.1|0
1649293090000|2022-04-07 00:58:10|542.9|540.1|543.14|540.34|543.14|540.34|542.9|540.1|0
1649293100000|2022-04-07 00:58:20|543.02|540.22|543.02|540.22|543.14|540.34|543.02|540.22|0
1649293110000|2022-04-07 00:58:30|542.9|540.1|543.14|540.34|543.14|540.34|542.9|540.1|0
1649293120000|2022-04-07 00:58:40|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1649293130000|2022-04-07 00:58:50|542.9|540.1|542.78|539.98|542.9|540.1|542.78|539.98|0
1649293140000|2022-04-07 00:59:00|542.9|540.1|543.14|540.34|543.14|540.34|542.9|540.1|0
1649293150000|2022-04-07 00:59:10|543.02|540.22|543.14|540.34|543.14|540.34|543.02|540.22|0
1649293160000|2022-04-07 00:59:20|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1649293170000|2022-04-07 00:59:30|542.78|539.98|542.41|539.61|542.78|539.98|542.41|539.61|0
1649293180000|2022-04-07 00:59:40|542.17|539.37|542.17|539.37|542.17|539.37|542.17|539.37|0
1649293190000|2022-04-07 00:59:50|541.92|539.12|541.68|538.88|541.92|539.12|541.68|538.88|0
1649293200000|2022-04-07 01:00:00|541.44|538.64|541.56|538.76|541.56|538.76|541.44|538.64|0
1649293210000|2022-04-07 01:00:10|541.68|538.88|541.92|539.12|541.92|539.12|541.68|538.88|0
1649293220000|2022-04-07 01:00:20|542.17|539.37|542.17|539.37|542.17|539.37|542.17|539.37|0
1649293230000|2022-04-07 01:00:30|542.05|539.25|542.41|539.61|542.41|539.61|542.05|539.25|0
1649293260000|2022-04-07 01:01:00|542.65|539.85|543.14|540.34|543.14|540.34|542.65|539.85|0
1649293270000|2022-04-07 01:01:10|542.9|540.1|543.14|540.34|543.14|540.34|542.9|540.1|0
1649293280000|2022-04-07 01:01:20|543.38|540.58|543.38|540.58|543.38|540.58|543.38|540.58|0
1649293300000|2022-04-07 01:01:40|543.63|540.83|543.63|540.83|543.63|540.83|543.63|540.83|0
1649293320000|2022-04-07 01:02:00|543.51|540.71|543.38|540.58|543.51|540.71|543.38|540.58|0
1649293330000|2022-04-07 01:02:10|543.14|540.34|543.14|540.34|543.14|540.34|543.14|540.34|0
1649293340000|2022-04-07 01:02:20|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1649293350000|2022-04-07 01:02:30|543.02|540.22|542.9|540.1|543.02|540.22|542.9|540.1|0
1649293360000|2022-04-07 01:02:40|543.14|540.34|543.14|540.34|543.14|540.34|543.14|540.34|0
1649293370000|2022-04-07 01:02:50|543.27|540.47|543.63|540.83|543.63|540.83|543.27|540.47|0
1649293380000|2022-04-07 01:03:00|543.38|540.58|543.51|540.71|543.51|540.71|543.38|540.58|0
1649293390000|2022-04-07 01:03:10|543.63|540.83|543.14|540.34|543.63|540.83|543.14|540.34|0
1649293410000|2022-04-07 01:03:30|542.9|540.1|542.9|540.1|542.9|540.1|542.9|540.1|0
1649293420000|2022-04-07 01:03:40|543.02|540.22|542.9|540.1|543.02|540.22|542.9|540.1|0
1649293430000|2022-04-07 01:03:50|542.78|539.98|542.9|540.1|542.9|540.1|542.78|539.98|0
1649293450000|2022-04-07 01:04:10|543.14|540.34|543.14|540.34|543.14|540.34|543.14|540.34|0
1649293460000|2022-04-07 01:04:20|543.02|540.22|543.02|540.22|543.02|540.22|543.02|540.22|0
1649293470000|2022-04-07 01:04:30|542.9|540.1|542.9|540.1|542.9|540.1|542.65|539.85|0
1649293520000|2022-04-07 01:05:20|542.65|539.85|542.65|539.85|542.65|539.85|542.65|539.85|0
1649293540000|2022-04-07 01:05:40|542.41|539.61|542.17|539.37|542.41|539.61|542.17|539.37|0
1649293550000|2022-04-07 01:05:50|541.92|539.12|541.92|539.12|541.92|539.12|541.92|539.12|0
1649293560000|2022-04-07 01:06:00|541.68|538.88|541.56|538.76|541.68|538.88|541.44|538.64|0
1649293570000|2022-04-07 01:06:10|541.68|538.88|541.81|539.01|541.81|539.01|541.68|538.88|0
1649293580000|2022-04-07 01:06:20|541.68|538.88|541.68|538.88|541.68|538.88|541.68|538.88|0
1649293600000|2022-04-07 01:06:40|541.81|539.01|541.81|539.01|541.81|539.01|541.68|538.88|0
1649293610000|2022-04-07 01:06:50|541.92|539.12|541.68|538.88|541.92|539.12|541.68|538.88|0
1649293640000|2022-04-07 01:07:20|541.56|538.76|541.44|538.64|541.56|538.76|541.44|538.64|0
1649293650000|2022-04-07 01:07:30|541.68|538.88|541.44|538.64|541.68|538.88|541.44|538.64|0
1649293660000|2022-04-07 01:07:40|541.19|538.39|541.19|538.39|541.19|538.39|541.19|538.39|0
1649293670000|2022-04-07 01:07:50|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1649293680000|2022-04-07 01:08:00|541.19|538.39|540.95|538.15|541.19|538.39|540.95|538.15|0
1649293690000|2022-04-07 01:08:10|540.71|537.91|540.71|537.91|540.71|537.91|540.71|537.91|0
1649293700000|2022-04-07 01:08:20|540.46|537.66|540.95|538.15|540.95|538.15|540.46|537.66|0
1649293710000|2022-04-07 01:08:30|541.19|538.39|540.71|537.91|541.19|538.39|540.71|537.91|0
1649293720000|2022-04-07 01:08:40|540.46|537.66|540.71|537.91|540.71|537.91|540.46|537.66|0
1649293730000|2022-04-07 01:08:50|540.95|538.15|540.83|538.03|540.95|538.15|540.83|538.03|0
1649293740000|2022-04-07 01:09:00|540.71|537.91|540.46|537.66|540.71|537.91|540.46|537.66|0
1649293750000|2022-04-07 01:09:10|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1649293760000|2022-04-07 01:09:20|540.46|537.66|540.22|537.42|540.46|537.66|540.22|537.42|0
1649293770000|2022-04-07 01:09:30|539.98|537.18|539.49|536.69|539.98|537.18|539.49|536.69|0
1649293780000|2022-04-07 01:09:40|539.25|536.45|539.25|536.45|539.25|536.45|539.25|536.45|0
1649293790000|2022-04-07 01:09:50|539.74|536.94|539.25|536.45|539.74|536.94|539.25|536.45|0
1649293800000|2022-04-07 01:10:00|539.01|536.21|538.52|535.72|539.01|536.21|538.52|535.72|0
1649293810000|2022-04-07 01:10:10|538.76|535.96|538.89|536.09|538.89|536.09|538.52|535.72|0
1649293820000|2022-04-07 01:10:20|539.01|536.21|539.25|536.45|539.25|536.45|539.01|536.21|0
1649293830000|2022-04-07 01:10:30|539.49|536.69|539.25|536.45|539.49|536.69|539.25|536.45|0
1649293840000|2022-04-07 01:10:40|539.49|536.69|539.49|536.69|539.49|536.69|539.49|536.69|0
1649293850000|2022-04-07 01:10:50|539.25|536.45|539.73|536.93|539.73|536.93|539.25|536.45|0
1649293860000|2022-04-07 01:11:00|539.98|537.18|539.98|537.18|539.98|537.18|539.98|537.18|0
1649293870000|2022-04-07 01:11:10|539.73|536.93|539.73|536.93|539.98|537.18|539.73|536.93|0
1649293880000|2022-04-07 01:11:20|539.98|537.18|539.73|536.93|539.98|537.18|539.73|536.93|0
1649293890000|2022-04-07 01:11:30|539.98|537.18|539.98|537.18|539.98|537.18|539.98|537.18|0
1649293900000|2022-04-07 01:11:40|540.22|537.42|539.98|537.18|540.22|537.42|539.98|537.18|0
1649293910000|2022-04-07 01:11:50|540.22|537.42|539.98|537.18|540.22|537.42|539.98|537.18|0
1649293920000|2022-04-07 01:12:00|539.86|537.06|539.86|537.06|539.86|537.06|539.86|537.06|0
1649293930000|2022-04-07 01:12:10|539.98|537.18|539.98|537.18|539.98|537.18|539.73|536.93|0
1649293950000|2022-04-07 01:12:30|540.22|537.42|539.98|537.18|540.22|537.42|539.98|537.18|0
1649293960000|2022-04-07 01:12:40|540.22|537.42|540.46|537.66|540.46|537.66|540.22|537.42|0
1649293970000|2022-04-07 01:12:50|540.71|537.91|540.71|537.91|540.71|537.91|540.71|537.91|0
1649293980000|2022-04-07 01:13:00|540.46|537.66|540.35|537.55|540.46|537.66|540.22|537.42|0
1649293990000|2022-04-07 01:13:10|540.46|537.66|540.22|537.42|540.46|537.66|540.22|537.42|0
1649294000000|2022-04-07 01:13:20|540.46|537.66|540.22|537.42|540.46|537.66|540.22|537.42|0
1649294010000|2022-04-07 01:13:30|540.35|537.55|540.46|537.66|540.46|537.66|540.35|537.55|0
1649294020000|2022-04-07 01:13:40|540.22|537.42|540.46|537.66|540.46|537.66|540.22|537.42|0
1649294030000|2022-04-07 01:13:50|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1649294040000|2022-04-07 01:14:00|539.73|536.93|539.73|536.93|539.73|536.93|539.49|536.69|0
1649294050000|2022-04-07 01:14:10|539.49|536.69|539.49|536.69|539.49|536.69|539.25|536.45|0
1649294060000|2022-04-07 01:14:20|539.73|536.93|539.73|536.93|539.73|536.93|539.73|536.93|0
1649294100000|2022-04-07 01:15:00|539.98|537.18|539.73|536.93|539.98|537.18|539.73|536.93|0
1649294110000|2022-04-07 01:15:10|539.49|536.69|539.49|536.69|539.73|536.93|539.49|536.69|0
1649294120000|2022-04-07 01:15:20|539.25|536.45|539.25|536.45|539.25|536.45|539.25|536.45|0
1649294130000|2022-04-07 01:15:30|539.01|536.21|539.01|536.21|539.01|536.21|539.01|536.21|0
1649294140000|2022-04-07 01:15:40|538.76|535.96|539.01|536.21|539.01|536.21|538.76|535.96|0
1649294150000|2022-04-07 01:15:50|539.13|536.33|539.25|536.45|539.25|536.45|539.01|536.21|0
1649294160000|2022-04-07 01:16:00|539.01|536.21|539.01|536.21|539.01|536.21|539.01|536.21|0
1649294170000|2022-04-07 01:16:10|538.76|535.96|538.52|535.72|538.76|535.96|538.52|535.72|0
1649294180000|2022-04-07 01:16:20|538.65|535.85|538.52|535.72|538.65|535.85|538.52|535.72|0
1649294190000|2022-04-07 01:16:30|538.76|535.96|538.76|535.96|538.76|535.96|538.52|535.72|0
1649294200000|2022-04-07 01:16:40|538.65|535.85|539.01|536.21|539.01|536.21|538.65|535.85|0
1649294210000|2022-04-07 01:16:50|538.89|536.09|538.52|535.72|539.01|536.21|538.52|535.72|0
1649294220000|2022-04-07 01:17:00|538.65|535.85|538.52|535.72|538.65|535.85|538.52|535.72|0
1649294230000|2022-04-07 01:17:10|538.76|535.96|539.25|536.45|539.25|536.45|538.76|535.96|0
1649294240000|2022-04-07 01:17:20|539.49|536.69|539.49|536.69|539.49|536.69|539.49|536.69|0
1649294250000|2022-04-07 01:17:30|539.37|536.57|539.49|536.69|539.49|536.69|539.37|536.57|0
1649294260000|2022-04-07 01:17:40|539.73|536.93|539.49|536.69|539.73|536.93|539.49|536.69|0
1649294280000|2022-04-07 01:18:00|539.73|536.93|539.25|536.45|539.73|536.93|539.25|536.45|0
1649294290000|2022-04-07 01:18:10|539.49|536.69|539.73|536.93|539.73|536.93|539.49|536.69|0
1649294300000|2022-04-07 01:18:20|539.86|537.06|539.73|536.93|539.98|537.18|539.73|536.93|0
1649294310000|2022-04-07 01:18:30|539.86|537.06|539.98|537.18|539.98|537.18|539.86|537.06|0
1649294340000|2022-04-07 01:19:00|539.49|536.69|539.49|536.69|539.49|536.69|539.49|536.69|0
1649294350000|2022-04-07 01:19:10|539.25|536.45|539.73|536.93|539.73|536.93|539.25|536.45|0
1649294370000|2022-04-07 01:19:30|539.49|536.69|539.49|536.69|539.62|536.82|539.49|536.69|0
1649294380000|2022-04-07 01:19:40|539.73|536.93|539.73|536.93|539.73|536.93|539.73|536.93|0
1649294390000|2022-04-07 01:19:50|539.49|536.69|539.62|536.82|539.62|536.82|539.49|536.69|0
1649294400000|2022-04-07 01:20:00|539.49|536.69|539.25|536.45|539.49|536.69|539.25|536.45|0
1649294420000|2022-04-07 01:20:20|539.01|536.21|539.25|536.45|539.25|536.45|539.01|536.21|0
1649294430000|2022-04-07 01:20:30|539.01|536.21|539.01|536.21|539.01|536.21|539.01|536.21|0
1649294440000|2022-04-07 01:20:40|539.13|536.33|539.01|536.21|539.13|536.33|539.01|536.21|0
1649294450000|2022-04-07 01:20:50|539.13|536.33|539.49|536.69|539.49|536.69|539.13|536.33|0
1649294470000|2022-04-07 01:21:10|539.25|536.45|539.25|536.45|539.25|536.45|539.25|536.45|0
1649294480000|2022-04-07 01:21:20|539.49|536.69|539.49|536.69|539.49|536.69|539.49|536.69|0
1649294500000|2022-04-07 01:21:40|539.62|536.82|539.73|536.93|539.73|536.93|539.62|536.82|0
1649294510000|2022-04-07 01:21:50|539.62|536.82|539.49|536.69|539.62|536.82|539.49|536.69|0
1649294540000|2022-04-07 01:22:20|539.62|536.82|539.73|536.93|539.73|536.93|539.49|536.69|0
1649294550000|2022-04-07 01:22:30|539.98|537.18|539.98|537.18|539.98|537.18|539.98|537.18|0
1649294590000|2022-04-07 01:23:10|540.1|537.3|539.73|536.93|540.1|537.3|539.73|536.93|0
1649294600000|2022-04-07 01:23:20|539.62|536.82|539.73|536.93|539.73|536.93|539.62|536.82|0
1649294610000|2022-04-07 01:23:30|539.86|537.06|539.73|536.93|539.98|537.18|539.73|536.93|0
1649294620000|2022-04-07 01:23:40|539.98|537.18|539.98|537.18|539.98|537.18|539.98|537.18|0
1649294650000|2022-04-07 01:24:10|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1649294660000|2022-04-07 01:24:20|540.95|538.15|540.71|537.91|540.95|538.15|540.71|537.91|0
1649294670000|2022-04-07 01:24:30|540.83|538.03|540.71|537.91|540.83|538.03|540.71|537.91|0
1649294710000|2022-04-07 01:25:10|540.95|538.15|541.44|538.64|541.44|538.64|540.95|538.15|0
1649294720000|2022-04-07 01:25:20|541.19|538.39|541.44|538.64|541.44|538.64|541.19|538.39|0
1649294730000|2022-04-07 01:25:30|541.19|538.39|541.19|538.39|541.44|538.64|541.19|538.39|0
1649294740000|2022-04-07 01:25:40|541.32|538.52|541.19|538.39|541.32|538.52|541.19|538.39|0
1649294750000|2022-04-07 01:25:50|541.44|538.64|542.17|539.37|542.17|539.37|541.44|538.64|0
1649294760000|2022-04-07 01:26:00|542.41|539.61|542.17|539.37|542.41|539.61|542.17|539.37|0
1649294770000|2022-04-07 01:26:10|541.92|539.12|541.92|539.12|541.92|539.12|541.92|539.12|0
1649294780000|2022-04-07 01:26:20|542.17|539.37|542.17|539.37|542.17|539.37|542.17|539.37|0
1649294790000|2022-04-07 01:26:30|541.92|539.12|541.92|539.12|541.92|539.12|541.92|539.12|0
1649294800000|2022-04-07 01:26:40|541.68|538.88|541.92|539.12|541.92|539.12|541.68|538.88|0
1649294810000|2022-04-07 01:26:50|541.68|538.88|541.68|538.88|541.68|538.88|541.68|538.88|0
1649294820000|2022-04-07 01:27:00|541.44|538.64|541.44|538.64|541.44|538.64|541.44|538.64|0
1649294830000|2022-04-07 01:27:10|541.19|538.39|541.19|538.39|541.19|538.39|541.19|538.39|0
1649294840000|2022-04-07 01:27:20|541.44|538.64|541.44|538.64|541.44|538.64|541.44|538.64|0
1649294850000|2022-04-07 01:27:30|541.56|538.76|541.68|538.88|541.68|538.88|541.56|538.76|0
1649294860000|2022-04-07 01:27:40|541.92|539.12|541.68|538.88|541.92|539.12|541.68|538.88|0
1649294870000|2022-04-07 01:27:50|541.92|539.12|541.68|538.88|541.92|539.12|541.68|538.88|0
1649294880000|2022-04-07 01:28:00|541.92|539.12|541.92|539.12|541.92|539.12|541.92|539.12|0
1649294910000|2022-04-07 01:28:30|541.68|538.88|541.68|538.88|541.68|538.88|541.68|538.88|0
1649294920000|2022-04-07 01:28:40|541.92|539.12|541.92|539.12|541.92|539.12|541.92|539.12|0
1649294930000|2022-04-07 01:28:50|542.16|539.36|542.16|539.36|542.16|539.36|542.16|539.36|0
1649294940000|2022-04-07 01:29:00|541.92|539.12|542.16|539.36|542.16|539.36|541.92|539.12|0
1649294950000|2022-04-07 01:29:10|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1649294960000|2022-04-07 01:29:20|542.65|539.85|542.65|539.85|542.65|539.85|542.65|539.85|0
1649294970000|2022-04-07 01:29:30|542.41|539.61|542.16|539.36|542.41|539.61|542.16|539.36|0
1649294980000|2022-04-07 01:29:40|541.92|539.12|542.16|539.36|542.16|539.36|541.92|539.12|0
1649294990000|2022-04-07 01:29:50|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1649295000000|2022-04-07 01:30:00|542.65|539.85|542.65|539.85|542.65|539.85|542.65|539.85|0
1649295010000|2022-04-07 01:30:10|542.41|539.61|542.89|540.09|542.89|540.09|542.41|539.61|0
1649295040000|2022-04-07 01:30:40|543.02|540.22|543.14|540.34|543.14|540.34|543.02|540.22|0
1649295050000|2022-04-07 01:30:50|543.38|540.58|543.26|540.46|543.38|540.58|543.14|540.34|0
1649295060000|2022-04-07 01:31:00|543.14|540.34|542.65|539.85|543.14|540.34|542.65|539.85|0
1649295070000|2022-04-07 01:31:10|542.89|540.09|542.41|539.61|542.89|540.09|542.41|539.61|0
1649295080000|2022-04-07 01:31:20|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1649295090000|2022-04-07 01:31:30|542.41|539.61|542.41|539.61|542.41|539.61|542.41|539.61|0
1649295100000|2022-04-07 01:31:40|542.16|539.36|542.05|539.25|542.16|539.36|541.92|539.12|0
1649295110000|2022-04-07 01:31:50|542.16|539.36|541.92|539.12|542.16|539.36|541.92|539.12|0
1649295120000|2022-04-07 01:32:00|541.68|538.88|541.68|538.88|541.68|538.88|541.68|538.88|0
1649295140000|2022-04-07 01:32:20|541.92|539.12|541.92|539.12|541.92|539.12|541.92|539.12|0
1649295150000|2022-04-07 01:32:30|541.68|538.88|541.8|539|541.8|539|541.68|538.88|0
1649295160000|2022-04-07 01:32:40|541.92|539.12|542.16|539.36|542.16|539.36|541.92|539.12|0
1649295170000|2022-04-07 01:32:50|542.41|539.61|542.41|539.61|542.41|539.61|542.16|539.36|0
1649295180000|2022-04-07 01:33:00|542.16|539.36|541.92|539.12|542.16|539.36|541.92|539.12|0
1649295200000|2022-04-07 01:33:20|542.16|539.36|542.16|539.36|542.16|539.36|542.16|539.36|0
1649295210000|2022-04-07 01:33:30|541.92|539.12|541.68|538.88|541.92|539.12|541.56|538.76|0
1649295220000|2022-04-07 01:33:40|541.43|538.63|541.19|538.39|541.43|538.63|541.19|538.39|0
1649295230000|2022-04-07 01:33:50|541.43|538.63|541.43|538.63|541.68|538.88|541.43|538.63|0
1649295240000|2022-04-07 01:34:00|541.19|538.39|541.19|538.39|541.43|538.63|541.19|538.39|0
1649295250000|2022-04-07 01:34:10|540.95|538.15|540.95|538.15|540.95|538.15|540.95|538.15|0
1649295260000|2022-04-07 01:34:20|540.71|537.91|540.95|538.15|540.95|538.15|540.71|537.91|0
1649295270000|2022-04-07 01:34:30|540.71|537.91|540.71|537.91|540.71|537.91|540.59|537.79|0
1649295280000|2022-04-07 01:34:40|540.95|538.15|540.95|538.15|540.95|538.15|540.95|538.15|0
1649295290000|2022-04-07 01:34:50|540.71|537.91|540.83|538.03|540.83|538.03|540.71|537.91|0
1649295300000|2022-04-07 01:35:00|541.19|538.39|540.71|537.91|541.19|538.39|540.71|537.91|0
1649295310000|2022-04-07 01:35:10|540.46|537.66|540.71|537.91|540.71|537.91|540.46|537.66|0
1649295320000|2022-04-07 01:35:20|540.83|538.03|541.19|538.39|541.19|538.39|540.83|538.03|0
1649295330000|2022-04-07 01:35:30|540.95|538.15|540.95|538.15|540.95|538.15|540.95|538.15|0
1649295350000|2022-04-07 01:35:50|540.71|537.91|540.46|537.66|540.71|537.91|540.46|537.66|0
1649295360000|2022-04-07 01:36:00|540.22|537.42|540.59|537.79|540.59|537.79|540.22|537.42|0
1649295370000|2022-04-07 01:36:10|540.46|537.66|540.59|537.79|540.59|537.79|540.46|537.66|0
1649295380000|2022-04-07 01:36:20|540.22|537.42|540.71|537.91|540.71|537.91|540.22|537.42|0
1649295390000|2022-04-07 01:36:30|540.95|538.15|540.95|538.15|540.95|538.15|540.95|538.15|0
1649295400000|2022-04-07 01:36:40|540.83|538.03|540.95|538.15|540.95|538.15|540.71|537.91|0
1649295410000|2022-04-07 01:36:50|541.19|538.39|541.07|538.27|541.19|538.39|540.95|538.15|0
1649295420000|2022-04-07 01:37:00|540.95|538.15|540.95|538.15|540.95|538.15|540.95|538.15|0
1649295440000|2022-04-07 01:37:20|540.83|538.03|540.71|537.91|540.95|538.15|540.71|537.91|0
1649295450000|2022-04-07 01:37:30|540.46|537.66|540.71|537.91|540.71|537.91|540.22|537.42|0
1649295460000|2022-04-07 01:37:40|540.46|537.66|540.35|537.55|540.46|537.66|540.35|537.55|0
1649295470000|2022-04-07 01:37:50|540.22|537.42|540.22|537.42|540.46|537.66|540.22|537.42|0
1649295480000|2022-04-07 01:38:00|539.98|537.18|539.98|537.18|539.98|537.18|539.98|537.18|0
1649295490000|2022-04-07 01:38:10|539.86|537.06|539.73|536.93|539.86|537.06|539.73|536.93|0
1649295500000|2022-04-07 01:38:20|539.98|537.18|539.98|537.18|539.98|537.18|539.98|537.18|0
1649295510000|2022-04-07 01:38:30|540.22|537.42|540.22|537.42|540.22|537.42|539.98|537.18|0
1649295520000|2022-04-07 01:38:40|539.98|537.18|539.86|537.06|539.98|537.18|539.73|536.93|0
1649295530000|2022-04-07 01:38:50|539.73|536.93|539.98|537.18|539.98|537.18|539.73|536.93|0
1649295540000|2022-04-07 01:39:00|540.1|537.3|539.98|537.18|540.1|537.3|539.98|537.18|0
1649295560000|2022-04-07 01:39:20|539.86|537.06|539.98|537.18|539.98|537.18|539.86|537.06|0
1649295570000|2022-04-07 01:39:30|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1649295580000|2022-04-07 01:39:40|540.1|537.3|539.73|536.93|540.1|537.3|539.73|536.93|0
1649295590000|2022-04-07 01:39:50|539.98|537.18|539.98|537.18|539.98|537.18|539.98|537.18|0
1649295600000|2022-04-07 01:40:00|539.73|536.93|539.25|536.45|539.73|536.93|539.25|536.45|0
1649295610000|2022-04-07 01:40:10|539.49|536.69|539.25|536.45|539.49|536.69|539.25|536.45|0
1649295620000|2022-04-07 01:40:20|539.49|536.69|539.73|536.93|539.73|536.93|539.49|536.69|0
1649295630000|2022-04-07 01:40:30|539.49|536.69|539.49|536.69|539.73|536.93|539.49|536.69|0
1649295640000|2022-04-07 01:40:40|539.73|536.93|539.49|536.69|539.73|536.93|539.49|536.69|0
1649295650000|2022-04-07 01:40:50|539.73|536.93|539.49|536.69|539.73|536.93|539.49|536.69|0
1649295660000|2022-04-07 01:41:00|539.73|536.93|539.49|536.69|539.73|536.93|539.49|536.69|0
1649295670000|2022-04-07 01:41:10|539.62|536.82|539.49|536.69|539.62|536.82|539.49|536.69|0
1649295680000|2022-04-07 01:41:20|539.73|536.93|539.49|536.69|539.73|536.93|539.49|536.69|0
1649295690000|2022-04-07 01:41:30|539.25|536.45|538.76|535.96|539.25|536.45|538.76|535.96|0
1649295700000|2022-04-07 01:41:40|539|536.2|539|536.2|539|536.2|539|536.2|0
1649295710000|2022-04-07 01:41:50|539.13|536.33|539.13|536.33|539.13|536.33|539.13|536.33|0
1649295720000|2022-04-07 01:42:00|539|536.2|538.52|535.72|539|536.2|538.52|535.72|0
1649295730000|2022-04-07 01:42:10|538.76|535.96|538.76|535.96|538.76|535.96|538.76|535.96|0
1649295740000|2022-04-07 01:42:20|538.52|535.72|538.76|535.96|538.76|535.96|538.52|535.72|0
1649295750000|2022-04-07 01:42:30|538.52|535.72|537.79|534.99|538.52|535.72|537.79|534.99|0
1649295760000|2022-04-07 01:42:40|537.55|534.75|537.79|534.99|537.79|534.99|537.55|534.75|0
1649295770000|2022-04-07 01:42:50|537.55|534.75|537.3|534.5|537.55|534.75|537.3|534.5|0
1649295780000|2022-04-07 01:43:00|537.55|534.75|537.55|534.75|537.55|534.75|537.55|534.75|0
1649295790000|2022-04-07 01:43:10|537.79|534.99|537.3|534.5|537.79|534.99|537.3|534.5|0
1649295810000|2022-04-07 01:43:30|537.55|534.75|537.79|534.99|537.79|534.99|537.55|534.75|0
1649295820000|2022-04-07 01:43:40|537.67|534.87|537.67|534.87|537.67|534.87|537.67|534.87|0
1649295830000|2022-04-07 01:43:50|537.79|534.99|537.79|534.99|537.79|534.99|537.79|534.99|0
1649295860000|2022-04-07 01:44:20|537.67|534.87|537.55|534.75|537.67|534.87|537.3|534.5|0
1649295870000|2022-04-07 01:44:30|537.3|534.5|537.06|534.26|537.3|534.5|537.06|534.26|0
1649295880000|2022-04-07 01:44:40|536.82|534.02|536.33|533.53|536.82|534.02|536.33|533.53|0
1649295890000|2022-04-07 01:44:50|536.09|533.29|536.21|533.41|536.33|533.53|536.09|533.29|0
1649295900000|2022-04-07 01:45:00|535.6|532.8|534.87|532.07|535.6|532.8|534.87|532.07|0
1649295910000|2022-04-07 01:45:10|535.12|532.32|535.36|532.56|535.36|532.56|535.12|532.32|0
1649295920000|2022-04-07 01:45:20|535.24|532.44|534.87|532.07|535.24|532.44|534.87|532.07|0
1649295930000|2022-04-07 01:45:30|535.12|532.32|535.12|532.32|535.12|532.32|534.87|532.07|0
1649295940000|2022-04-07 01:45:40|534.87|532.07|534.76|531.96|535.12|532.32|534.76|531.96|0
1649295950000|2022-04-07 01:45:50|534.87|532.07|534.15|531.35|534.87|532.07|534.15|531.35|0
1649295960000|2022-04-07 01:46:00|534.39|531.59|534.15|531.35|534.39|531.59|534.15|531.35|0
1649295970000|2022-04-07 01:46:10|533.9|531.1|533.9|531.1|533.9|531.1|533.66|530.86|0
1649295980000|2022-04-07 01:46:20|534.03|531.23|533.9|531.1|534.03|531.23|533.9|531.1|0
1649295990000|2022-04-07 01:46:30|533.66|530.86|533.9|531.1|533.9|531.1|533.66|530.86|0
1649296000000|2022-04-07 01:46:40|534.15|531.35|533.9|531.1|534.15|531.35|533.66|530.86|0
1649296010000|2022-04-07 01:46:50|533.66|530.86|532.93|530.13|533.66|530.86|532.93|530.13|0
1649296020000|2022-04-07 01:47:00|533.18|530.38|533.42|530.62|533.42|530.62|533.18|530.38|0
1649296030000|2022-04-07 01:47:10|533.66|530.86|533.9|531.1|533.9|531.1|533.66|530.86|0
1649296040000|2022-04-07 01:47:20|533.79|530.99|533.9|531.1|533.9|531.1|533.79|530.99|0
1649296050000|2022-04-07 01:47:30|534.15|531.35|534.15|531.35|534.15|531.35|534.15|531.35|0
1649296060000|2022-04-07 01:47:40|534.39|531.59|534.63|531.83|534.63|531.83|534.39|531.59|0
1649296070000|2022-04-07 01:47:50|534.15|531.35|534.27|531.47|534.27|531.47|534.15|531.35|0
1649296080000|2022-04-07 01:48:00|534.15|531.35|534.15|531.35|534.15|531.35|533.9|531.1|0
1649296090000|2022-04-07 01:48:10|533.9|531.1|534.15|531.35|534.15|531.35|533.9|531.1|0
1649296100000|2022-04-07 01:48:20|534.39|531.59|534.39|531.59|534.39|531.59|534.39|531.59|0
1649296110000|2022-04-07 01:48:30|534.63|531.83|534.87|532.07|534.87|532.07|534.63|531.83|0
1649296120000|2022-04-07 01:48:40|535.12|532.32|535.12|532.32|535.12|532.32|535.12|532.32|0
1649296130000|2022-04-07 01:48:50|534.87|532.07|534.87|532.07|534.87|532.07|534.87|532.07|0
1649296140000|2022-04-07 01:49:00|535.12|532.32|535.12|532.32|535.12|532.32|534.87|532.07|0
1649296150000|2022-04-07 01:49:10|535|532.2|534.87|532.07|535|532.2|534.87|532.07|0
1649296160000|2022-04-07 01:49:20|534.76|531.96|534.63|531.83|534.87|532.07|534.63|531.83|0
1649296170000|2022-04-07 01:49:30|534.87|532.07|534.27|531.47|534.87|532.07|534.27|531.47|0
1649296180000|2022-04-07 01:49:40|534.39|531.59|536.82|534.02|537.06|534.26|534.39|531.59|0
1649296190000|2022-04-07 01:49:50|536.57|533.77|536.09|533.29|536.82|534.02|536.09|533.29|0
1649296200000|2022-04-07 01:50:00|535.84|533.04|535.6|532.8|535.84|533.04|535.6|532.8|0
1649296210000|2022-04-07 01:50:10|536.09|533.29|536.09|533.29|536.33|533.53|536.09|533.29|0
1649296220000|2022-04-07 01:50:20|536.33|533.53|536.7|533.9|536.7|533.9|536.33|533.53|0
1649296230000|2022-04-07 01:50:30|536.57|533.77|536.33|533.53|536.57|533.77|536.33|533.53|0
1649296240000|2022-04-07 01:50:40|536.57|533.77|535.84|533.04|536.57|533.77|535.84|533.04|0
1649296260000|2022-04-07 01:51:00|536.09|533.29|536.09|533.29|536.09|533.29|536.09|533.29|0
1649296270000|2022-04-07 01:51:10|536.33|533.53|536.33|533.53|536.33|533.53|536.33|533.53|0
1649296280000|2022-04-07 01:51:20|536.09|533.29|535.6|532.8|536.09|533.29|535.6|532.8|0
1649296290000|2022-04-07 01:51:30|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1649296320000|2022-04-07 01:52:00|536.09|533.29|536.09|533.29|536.09|533.29|536.09|533.29|0
1649296330000|2022-04-07 01:52:10|536.33|533.53|536.57|533.77|536.82|534.02|536.33|533.53|0
1649296340000|2022-04-07 01:52:20|536.82|534.02|537.06|534.26|537.06|534.26|536.82|534.02|0
1649296360000|2022-04-07 01:52:40|536.82|534.02|537.19|534.39|537.19|534.39|536.82|534.02|0
1649296370000|2022-04-07 01:52:50|537.3|534.5|537.06|534.26|537.3|534.5|537.06|534.26|0
1649296380000|2022-04-07 01:53:00|536.82|534.02|537.06|534.26|537.06|534.26|536.82|534.02|0
1649296390000|2022-04-07 01:53:10|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1649296400000|2022-04-07 01:53:20|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1649296410000|2022-04-07 01:53:30|537.19|534.39|537.06|534.26|537.19|534.39|537.06|534.26|0
1649296420000|2022-04-07 01:53:40|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1649296430000|2022-04-07 01:53:50|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1649296450000|2022-04-07 01:54:10|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1649296460000|2022-04-07 01:54:20|536.94|534.14|537.06|534.26|537.06|534.26|536.94|534.14|0
1649296470000|2022-04-07 01:54:30|536.82|534.02|536.82|534.02|536.94|534.14|536.82|534.02|0
1649296480000|2022-04-07 01:54:40|536.7|533.9|536.7|533.9|536.7|533.9|536.7|533.9|0
1649296490000|2022-04-07 01:54:50|536.82|534.02|536.57|533.77|536.82|534.02|536.57|533.77|0
1649296500000|2022-04-07 01:55:00|536.33|533.53|536.57|533.77|536.57|533.77|536.33|533.53|0
1649296530000|2022-04-07 01:55:30|535.48|532.68|535.84|533.04|535.84|533.04|535.48|532.68|0
1649296580000|2022-04-07 01:56:20|535.6|532.8|535.6|532.8|535.6|532.8|535.48|532.68|0
1649296590000|2022-04-07 01:56:30|535.84|533.04|535.84|533.04|535.84|533.04|535.84|533.04|0
1649296600000|2022-04-07 01:56:40|536.33|533.53|536.33|533.53|536.33|533.53|536.33|533.53|0
1649296610000|2022-04-07 01:56:50|536.09|533.29|536.21|533.41|536.21|533.41|536.09|533.29|0
1649296620000|2022-04-07 01:57:00|536.33|533.53|536.57|533.77|536.57|533.77|536.33|533.53|0
1649296640000|2022-04-07 01:57:20|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1649296650000|2022-04-07 01:57:30|536.57|533.77|536.33|533.53|536.57|533.77|536.33|533.53|0
1649296660000|2022-04-07 01:57:40|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1649296670000|2022-04-07 01:57:50|536.46|533.66|536.7|533.9|536.7|533.9|536.46|533.66|0
1649296680000|2022-04-07 01:58:00|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1649296690000|2022-04-07 01:58:10|536.09|533.29|536.09|533.29|536.09|533.29|536.09|533.29|0
1649296700000|2022-04-07 01:58:20|536.21|533.41|536.57|533.77|536.57|533.77|536.21|533.41|0
1649296710000|2022-04-07 01:58:30|536.46|533.66|536.57|533.77|536.57|533.77|536.46|533.66|0
1649296720000|2022-04-07 01:58:40|536.33|533.53|536.57|533.77|536.57|533.77|536.33|533.53|0
1649296730000|2022-04-07 01:58:50|536.33|533.53|536.46|533.66|536.46|533.66|536.33|533.53|0
1649296740000|2022-04-07 01:59:00|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1649296750000|2022-04-07 01:59:10|536.7|533.9|536.82|534.02|536.82|534.02|536.7|533.9|0
1649296760000|2022-04-07 01:59:20|537.06|534.26|537.3|534.5|537.3|534.5|537.06|534.26|0
1649296780000|2022-04-07 01:59:40|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1649296790000|2022-04-07 01:59:50|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1649296800000|2022-04-07 02:00:00|537.06|534.26|536.57|533.77|537.06|534.26|536.57|533.77|0
1649296810000|2022-04-07 02:00:10|536.82|534.02|536.82|534.02|537.06|534.26|536.82|534.02|0
1649296820000|2022-04-07 02:00:20|536.7|533.9|536.57|533.77|536.82|534.02|536.57|533.77|0
1649296830000|2022-04-07 02:00:30|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1649296840000|2022-04-07 02:00:40|536.7|533.9|537.06|534.26|537.06|534.26|536.7|533.9|0
1649296850000|2022-04-07 02:00:50|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1649296860000|2022-04-07 02:01:00|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1649296870000|2022-04-07 02:01:10|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1649296880000|2022-04-07 02:01:20|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1649296890000|2022-04-07 02:01:30|536.33|533.53|536.33|533.53|536.33|533.53|536.33|533.53|0
1649296900000|2022-04-07 02:01:40|536.57|533.77|536.57|533.77|536.57|533.77|536.57|533.77|0
1649296910000|2022-04-07 02:01:50|536.82|534.02|536.82|534.02|536.82|534.02|536.82|534.02|0
1649296920000|2022-04-07 02:02:00|536.57|533.77|536.82|534.02|536.82|534.02|536.33|533.53|0
1649296930000|2022-04-07 02:02:10|537.06|534.26|537.3|534.5|537.3|534.5|537.06|534.26|0
1649296940000|2022-04-07 02:02:20|537.18|534.38|537.3|534.5|537.3|534.5|537.18|534.38|0
1649296950000|2022-04-07 02:02:30|537.54|534.74|537.54|534.74|537.54|534.74|537.54|534.74|0
1649296960000|2022-04-07 02:02:40|537.43|534.63|537.54|534.74|537.54|534.74|537.43|534.63|0
1649296970000|2022-04-07 02:02:50|537.3|534.5|537.3|534.5|537.3|534.5|537.3|534.5|0
1649296980000|2022-04-07 02:03:00|537.54|534.74|537.3|534.5|537.54|534.74|537.3|534.5|0
1649296990000|2022-04-07 02:03:10|537.54|534.74|538.03|535.23|538.03|535.23|537.54|534.74|0
1649297000000|2022-04-07 02:03:20|537.91|535.11|537.79|534.99|538.03|535.23|537.79|534.99|0
1649297010000|2022-04-07 02:03:30|538.03|535.23|538.03|535.23|538.27|535.47|538.03|535.23|0
1649297020000|2022-04-07 02:03:40|537.79|534.99|537.79|534.99|537.79|534.99|537.79|534.99|0
1649297030000|2022-04-07 02:03:50|538.27|535.47|538.27|535.47|538.52|535.72|538.27|535.47|0
1649297040000|2022-04-07 02:04:00|538.16|535.36|538.03|535.23|538.16|535.36|538.03|535.23|0
1649297050000|2022-04-07 02:04:10|537.79|534.99|538.03|535.23|538.03|535.23|537.79|534.99|0
1649297060000|2022-04-07 02:04:20|538.27|535.47|538.03|535.23|538.27|535.47|538.03|535.23|0
1649297070000|2022-04-07 02:04:30|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1649297080000|2022-04-07 02:04:40|538.16|535.36|538.03|535.23|538.16|535.36|538.03|535.23|0
1649297090000|2022-04-07 02:04:50|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1649297100000|2022-04-07 02:05:00|538.76|535.96|538.52|535.72|538.76|535.96|538.52|535.72|0
1649297110000|2022-04-07 02:05:10|538.27|535.47|538.4|535.6|538.4|535.6|538.27|535.47|0
1649297120000|2022-04-07 02:05:20|538.52|535.72|538.52|535.72|538.52|535.72|538.27|535.47|0
1649297140000|2022-04-07 02:05:40|538.76|535.96|538.76|535.96|538.76|535.96|538.76|535.96|0
1649297150000|2022-04-07 02:05:50|538.52|535.72|538.52|535.72|538.52|535.72|538.52|535.72|0
1649297160000|2022-04-07 02:06:00|538.76|535.96|538.64|535.84|538.76|535.96|538.64|535.84|0
1649297170000|2022-04-07 02:06:10|538.52|535.72|538.76|535.96|538.76|535.96|538.52|535.72|0
1649297180000|2022-04-07 02:06:20|539|536.2|538.76|535.96|539|536.2|538.76|535.96|0
1649297190000|2022-04-07 02:06:30|538.52|535.72|538.52|535.72|538.52|535.72|538.52|535.72|0
1649297200000|2022-04-07 02:06:40|538.16|535.36|538.27|535.47|538.27|535.47|538.16|535.36|0
1649297210000|2022-04-07 02:06:50|538.03|535.23|538.03|535.23|538.03|535.23|537.79|534.99|0
1649297220000|2022-04-07 02:07:00|537.91|535.11|537.79|534.99|537.91|535.11|537.79|534.99|0
1649297230000|2022-04-07 02:07:10|537.67|534.87|537.54|534.74|537.67|534.87|537.54|534.74|0
1649297240000|2022-04-07 02:07:20|537.79|534.99|538.03|535.23|538.03|535.23|537.79|534.99|0
1649297250000|2022-04-07 02:07:30|537.91|535.11|537.91|535.11|537.91|535.11|537.91|535.11|0
1649297260000|2022-04-07 02:07:40|537.79|534.99|537.79|534.99|537.79|534.99|537.79|534.99|0
1649297280000|2022-04-07 02:08:00|538.03|535.23|538.03|535.23|538.03|535.23|538.03|535.23|0
1649297290000|2022-04-07 02:08:10|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1649297300000|2022-04-07 02:08:20|538.52|535.72|538.52|535.72|538.52|535.72|538.52|535.72|0
1649297310000|2022-04-07 02:08:30|538.64|535.84|538.27|535.47|538.64|535.84|538.27|535.47|0
1649297320000|2022-04-07 02:08:40|538.4|535.6|538.52|535.72|538.52|535.72|538.27|535.47|0
1649297330000|2022-04-07 02:08:50|538.4|535.6|538.27|535.47|538.4|535.6|538.27|535.47|0
1649297340000|2022-04-07 02:09:00|538.52|535.72|538.52|535.72|538.52|535.72|538.52|535.72|0
1649297350000|2022-04-07 02:09:10|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1649297360000|2022-04-07 02:09:20|538.03|535.23|538.27|535.47|538.27|535.47|538.03|535.23|0
1649297370000|2022-04-07 02:09:30|538.52|535.72|538.52|535.72|538.52|535.72|538.52|535.72|0
1649297390000|2022-04-07 02:09:50|538.76|535.96|538.76|535.96|538.76|535.96|538.76|535.96|0
1649297400000|2022-04-07 02:10:00|538.52|535.72|538.52|535.72|538.52|535.72|538.52|535.72|0
1649297410000|2022-04-07 02:10:10|538.27|535.47|538.27|535.47|538.52|535.72|538.27|535.47|0
1649297420000|2022-04-07 02:10:20|538.52|535.72|538.27|535.47|538.52|535.72|538.27|535.47|0
1649297430000|2022-04-07 02:10:30|538.52|535.72|538.52|535.72|538.52|535.72|538.52|535.72|0
1649297440000|2022-04-07 02:10:40|538.27|535.47|538.27|535.47|538.27|535.47|538.03|535.23|0
1649297450000|2022-04-07 02:10:50|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1649297460000|2022-04-07 02:11:00|538.64|535.84|538.76|535.96|538.76|535.96|538.64|535.84|0
1649297470000|2022-04-07 02:11:10|539|536.2|538.76|535.96|539|536.2|538.76|535.96|0
1649297480000|2022-04-07 02:11:20|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1649297500000|2022-04-07 02:11:40|538.4|535.6|538.51|535.71|538.51|535.71|538.27|535.47|0
1649297520000|2022-04-07 02:12:00|538.76|535.96|538.27|535.47|538.76|535.96|538.27|535.47|0
1649297530000|2022-04-07 02:12:10|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1649297540000|2022-04-07 02:12:20|538.64|535.84|538.51|535.71|538.64|535.84|538.51|535.71|0
1649297550000|2022-04-07 02:12:30|538.27|535.47|538.51|535.71|538.51|535.71|538.27|535.47|0
1649297560000|2022-04-07 02:12:40|538.27|535.47|538.03|535.23|538.27|535.47|538.03|535.23|0
1649297570000|2022-04-07 02:12:50|537.79|534.99|538.03|535.23|538.03|535.23|537.79|534.99|0
1649297580000|2022-04-07 02:13:00|537.79|534.99|537.79|534.99|537.79|534.99|537.54|534.74|0
1649297590000|2022-04-07 02:13:10|538.03|535.23|538.03|535.23|538.03|535.23|538.03|535.23|0
1649297610000|2022-04-07 02:13:30|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1649297620000|2022-04-07 02:13:40|538.03|535.23|538.27|535.47|538.27|535.47|538.03|535.23|0
1649297630000|2022-04-07 02:13:50|538.4|535.6|538.27|535.47|538.4|535.6|538.27|535.47|0
1649297650000|2022-04-07 02:14:10|538.03|535.23|538.03|535.23|538.03|535.23|538.03|535.23|0
1649297700000|2022-04-07 02:15:00|538.27|535.47|538.27|535.47|538.51|535.71|538.27|535.47|0
1649297710000|2022-04-07 02:15:10|538.03|535.23|538.03|535.23|538.03|535.23|538.03|535.23|0
1649297720000|2022-04-07 02:15:20|537.79|534.99|538.03|535.23|538.03|535.23|537.79|534.99|0
1649297730000|2022-04-07 02:15:30|537.79|534.99|538.03|535.23|538.03|535.23|537.79|534.99|0
1649297750000|2022-04-07 02:15:50|538.27|535.47|538.51|535.71|538.51|535.71|538.27|535.47|0
1649297760000|2022-04-07 02:16:00|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1649297770000|2022-04-07 02:16:10|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1649297780000|2022-04-07 02:16:20|538.76|535.96|538.88|536.08|538.88|536.08|538.76|535.96|0
1649297790000|2022-04-07 02:16:30|539|536.2|539|536.2|539|536.2|538.76|535.96|0
1649297800000|2022-04-07 02:16:40|538.51|535.71|538.64|535.84|538.64|535.84|538.51|535.71|0
1649297810000|2022-04-07 02:16:50|538.51|535.71|538.27|535.47|538.51|535.71|538.27|535.47|0
1649297830000|2022-04-07 02:17:10|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1649297840000|2022-04-07 02:17:20|538.64|535.84|538.64|535.84|538.64|535.84|538.64|535.84|0
1649297850000|2022-04-07 02:17:30|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1649297860000|2022-04-07 02:17:40|538.76|535.96|538.51|535.71|538.76|535.96|538.51|535.71|0
1649297880000|2022-04-07 02:18:00|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1649297890000|2022-04-07 02:18:10|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1649297930000|2022-04-07 02:18:50|538.64|535.84|538.51|535.71|538.64|535.84|538.4|535.6|0
1649297950000|2022-04-07 02:19:10|538.4|535.6|538.27|535.47|538.4|535.6|538.27|535.47|0
1649297970000|2022-04-07 02:19:30|538.51|535.71|538.76|535.96|538.76|535.96|538.51|535.71|0
1649297990000|2022-04-07 02:19:50|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1649298000000|2022-04-07 02:20:00|538.76|535.96|538.76|535.96|538.76|535.96|538.76|535.96|0
1649298010000|2022-04-07 02:20:10|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1649298040000|2022-04-07 02:20:40|538.64|535.84|538.51|535.71|538.76|535.96|538.51|535.71|0
1649298050000|2022-04-07 02:20:50|538.76|535.96|538.76|535.96|538.76|535.96|538.76|535.96|0
1649298060000|2022-04-07 02:21:00|539|536.2|539|536.2|539|536.2|539|536.2|0
1649298080000|2022-04-07 02:21:20|538.76|535.96|538.76|535.96|538.76|535.96|538.76|535.96|0
1649298090000|2022-04-07 02:21:30|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1649298110000|2022-04-07 02:21:50|538.27|535.47|538.51|535.71|538.51|535.71|538.27|535.47|0
1649298140000|2022-04-07 02:22:20|538.4|535.6|538.51|535.71|538.51|535.71|538.4|535.6|0
1649298160000|2022-04-07 02:22:40|538.4|535.6|538.27|535.47|538.4|535.6|538.27|535.47|0
1649298170000|2022-04-07 02:22:50|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1649298180000|2022-04-07 02:23:00|538.27|535.47|538.27|535.47|538.4|535.6|538.27|535.47|0
1649298220000|2022-04-07 02:23:40|538.51|535.71|538.76|535.96|538.76|535.96|538.51|535.71|0
1649298270000|2022-04-07 02:24:30|539|536.2|538.76|535.96|539|536.2|538.76|535.96|0
1649298280000|2022-04-07 02:24:40|538.88|536.08|538.76|535.96|539|536.2|538.76|535.96|0
1649298290000|2022-04-07 02:24:50|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1649298310000|2022-04-07 02:25:10|538.27|535.47|538.15|535.35|538.27|535.47|538.15|535.35|0
1649298320000|2022-04-07 02:25:20|538.27|535.47|538.03|535.23|538.27|535.47|538.03|535.23|0
1649298330000|2022-04-07 02:25:30|538.15|535.35|538.27|535.47|538.27|535.47|538.15|535.35|0
1649298340000|2022-04-07 02:25:40|538.03|535.23|538.27|535.47|538.27|535.47|538.03|535.23|0
1649298380000|2022-04-07 02:26:20|538.15|535.35|538.15|535.35|538.15|535.35|538.03|535.23|0
1649298390000|2022-04-07 02:26:30|538.03|535.23|538.03|535.23|538.03|535.23|538.03|535.23|0
1649298400000|2022-04-07 02:26:40|537.78|534.98|537.78|534.98|537.78|534.98|537.78|534.98|0
1649298420000|2022-04-07 02:27:00|538.03|535.23|538.03|535.23|538.03|535.23|538.03|535.23|0
1649298440000|2022-04-07 02:27:20|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1649298450000|2022-04-07 02:27:30|538.4|535.6|538.51|535.71|538.51|535.71|538.4|535.6|0
1649298460000|2022-04-07 02:27:40|538.27|535.47|538.51|535.71|538.51|535.71|538.27|535.47|0
1649298470000|2022-04-07 02:27:50|538.4|535.6|538.27|535.47|538.4|535.6|538.27|535.47|0
1649298480000|2022-04-07 02:28:00|538.15|535.35|538.27|535.47|538.27|535.47|538.15|535.35|0
1649298500000|2022-04-07 02:28:20|538.03|535.23|538.03|535.23|538.03|535.23|538.03|535.23|0
1649298510000|2022-04-07 02:28:30|538.15|535.35|538.03|535.23|538.15|535.35|538.03|535.23|0
1649298520000|2022-04-07 02:28:40|538.27|535.47|538.51|535.71|538.51|535.71|538.27|535.47|0
1649298530000|2022-04-07 02:28:50|538.4|535.6|538.51|535.71|538.51|535.71|538.27|535.47|0
1649298540000|2022-04-07 02:29:00|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1649298550000|2022-04-07 02:29:10|538.51|535.71|538.51|535.71|538.51|535.71|538.4|535.6|0
1649298600000|2022-04-07 02:30:00|538.27|535.47|537.78|534.98|538.27|535.47|537.78|534.98|0
1649298610000|2022-04-07 02:30:10|537.67|534.87|537.67|534.87|537.67|534.87|537.67|534.87|0
1649298620000|2022-04-07 02:30:20|537.54|534.74|537.3|534.5|537.54|534.74|537.3|534.5|0
1649298630000|2022-04-07 02:30:30|537.42|534.62|537.06|534.26|537.42|534.62|537.06|534.26|0
1649298640000|2022-04-07 02:30:40|536.81|534.01|536.57|533.77|536.81|534.01|536.33|533.53|0
1649298650000|2022-04-07 02:30:50|536.45|533.65|536.57|533.77|536.57|533.77|536.33|533.53|0
1649298660000|2022-04-07 02:31:00|536.33|533.53|536.81|534.01|536.81|534.01|536.33|533.53|0
1649298670000|2022-04-07 02:31:10|536.57|533.77|536.81|534.01|536.81|534.01|536.57|533.77|0
1649298680000|2022-04-07 02:31:20|536.7|533.9|536.57|533.77|536.7|533.9|536.57|533.77|0
1649298690000|2022-04-07 02:31:30|536.81|534.01|536.81|534.01|536.94|534.14|536.81|534.01|0
1649298700000|2022-04-07 02:31:40|536.7|533.9|536.81|534.01|536.81|534.01|536.7|533.9|0
1649298720000|2022-04-07 02:32:00|537.06|534.26|537.3|534.5|537.3|534.5|537.06|534.26|0
1649298730000|2022-04-07 02:32:10|537.06|534.26|537.3|534.5|537.3|534.5|537.06|534.26|0
1649298740000|2022-04-07 02:32:20|537.06|534.26|537.3|534.5|537.3|534.5|537.06|534.26|0
1649298770000|2022-04-07 02:32:50|537.06|534.26|537.06|534.26|537.06|534.26|537.06|534.26|0
1649298800000|2022-04-07 02:33:20|536.81|534.01|536.94|534.14|536.94|534.14|536.81|534.01|0
1649298810000|2022-04-07 02:33:30|537.06|534.26|537.3|534.5|537.3|534.5|537.06|534.26|0
1649298830000|2022-04-07 02:33:50|537.54|534.74|537.54|534.74|537.78|534.98|537.54|534.74|0
1649298850000|2022-04-07 02:34:10|537.67|534.87|537.78|534.98|537.78|534.98|537.67|534.87|0
1649298860000|2022-04-07 02:34:20|537.91|535.11|538.03|535.23|538.03|535.23|537.91|535.11|0
1649298870000|2022-04-07 02:34:30|537.91|535.11|537.78|534.98|537.91|535.11|537.78|534.98|0
1649298880000|2022-04-07 02:34:40|538.03|535.23|537.78|534.98|538.03|535.23|537.78|534.98|0
1649298890000|2022-04-07 02:34:50|537.91|535.11|537.78|534.98|538.03|535.23|537.78|534.98|0
1649298900000|2022-04-07 02:35:00|538.03|535.23|538.03|535.23|538.03|535.23|538.03|535.23|0
1649298920000|2022-04-07 02:35:20|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1649298930000|2022-04-07 02:35:30|538.51|535.71|538.51|535.71|538.51|535.71|538.51|535.71|0
1649298940000|2022-04-07 02:35:40|538.27|535.47|538.27|535.47|538.27|535.47|538.27|535.47|0
1649298950000|2022-04-07 02:35:50|538.4|535.6|538.51|535.71|538.51|535.71|538.4|535.6|0
1649298960000|2022-04-07 02:36:00|539|536.2|539|536.2|539|536.2|539|536.2|0
1649298970000|2022-04-07 02:36:10|539.73|536.93|539.97|537.17|539.97|537.17|539.49|536.69|0
1649298980000|2022-04-07 02:36:20|540.21|537.41|540.21|537.41|540.21|537.41|539.97|537.17|0
1649298990000|2022-04-07 02:36:30|540.46|537.66|540.1|537.3|540.46|537.66|540.1|537.3|0
1649299000000|2022-04-07 02:36:40|540.21|537.41|540.1|537.3|540.21|537.41|540.1|537.3|0
1649299010000|2022-04-07 02:36:50|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1649299020000|2022-04-07 02:37:00|540.46|537.66|540.34|537.54|540.46|537.66|540.21|537.41|0
1649299030000|2022-04-07 02:37:10|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1649299040000|2022-04-07 02:37:20|539.97|537.17|540.21|537.41|540.21|537.41|539.97|537.17|0
1649299050000|2022-04-07 02:37:30|539.97|537.17|540.46|537.66|540.46|537.66|539.97|537.17|0
1649299060000|2022-04-07 02:37:40|540.21|537.41|540.21|537.41|540.21|537.41|539.97|537.17|0
1649299070000|2022-04-07 02:37:50|540.1|537.3|540.1|537.3|540.21|537.41|540.1|537.3|0
1649299080000|2022-04-07 02:38:00|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1649299090000|2022-04-07 02:38:10|540.46|537.66|540.21|537.41|540.46|537.66|540.21|537.41|0
1649299110000|2022-04-07 02:38:30|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1649299120000|2022-04-07 02:38:40|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1649299130000|2022-04-07 02:38:50|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1649299150000|2022-04-07 02:39:10|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1649299160000|2022-04-07 02:39:20|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1649299180000|2022-04-07 02:39:40|540.21|537.41|540.46|537.66|540.46|537.66|540.21|537.41|0
1649299190000|2022-04-07 02:39:50|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1649299200000|2022-04-07 02:40:00|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1649299220000|2022-04-07 02:40:20|540.21|537.41|540.7|537.9|540.7|537.9|540.21|537.41|0
1649299230000|2022-04-07 02:40:30|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1649299260000|2022-04-07 02:41:00|540.58|537.78|540.7|537.9|540.7|537.9|540.58|537.78|0
1649299270000|2022-04-07 02:41:10|540.94|538.14|540.94|538.14|540.94|538.14|540.94|538.14|0
1649299290000|2022-04-07 02:41:30|540.7|537.9|540.94|538.14|540.94|538.14|540.7|537.9|0
1649299320000|2022-04-07 02:42:00|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1649299340000|2022-04-07 02:42:20|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1649299360000|2022-04-07 02:42:40|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1649299370000|2022-04-07 02:42:50|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1649299380000|2022-04-07 02:43:00|540.7|537.9|540.46|537.66|540.7|537.9|540.46|537.66|0
1649299420000|2022-04-07 02:43:40|540.21|537.41|540.58|537.78|540.58|537.78|540.21|537.41|0
1649299430000|2022-04-07 02:43:50|540.7|537.9|540.46|537.66|540.7|537.9|540.46|537.66|0
1649299440000|2022-04-07 02:44:00|540.58|537.78|540.58|537.78|540.7|537.9|540.58|537.78|0
1649299450000|2022-04-07 02:44:10|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1649299470000|2022-04-07 02:44:30|540.7|537.9|540.46|537.66|540.7|537.9|540.46|537.66|0
1649299480000|2022-04-07 02:44:40|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1649299490000|2022-04-07 02:44:50|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1649299500000|2022-04-07 02:45:00|540.58|537.78|540.7|537.9|540.7|537.9|540.58|537.78|0
1649299510000|2022-04-07 02:45:10|540.46|537.66|540.58|537.78|540.7|537.9|540.46|537.66|0
1649299520000|2022-04-07 02:45:20|540.46|537.66|540.21|537.41|540.46|537.66|540.21|537.41|0
1649299530000|2022-04-07 02:45:30|540.34|537.54|540.34|537.54|540.34|537.54|540.34|537.54|0
1649299540000|2022-04-07 02:45:40|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1649299550000|2022-04-07 02:45:50|540.46|537.66|540.58|537.78|540.7|537.9|540.46|537.66|0
1649299560000|2022-04-07 02:46:00|540.46|537.66|540.7|537.9|540.7|537.9|540.46|537.66|0
1649299570000|2022-04-07 02:46:10|540.46|537.66|540.46|537.66|540.58|537.78|540.46|537.66|0
1649299580000|2022-04-07 02:46:20|540.34|537.54|540.34|537.54|540.34|537.54|540.34|537.54|0
1649299590000|2022-04-07 02:46:30|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1649299610000|2022-04-07 02:46:50|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1649299620000|2022-04-07 02:47:00|539.97|537.17|539.97|537.17|539.97|537.17|539.97|537.17|0
1649299660000|2022-04-07 02:47:40|539.85|537.05|539.97|537.17|539.97|537.17|539.85|537.05|0
1649299670000|2022-04-07 02:47:50|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1649299690000|2022-04-07 02:48:10|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1649299720000|2022-04-07 02:48:40|540.34|537.54|540.34|537.54|540.34|537.54|540.34|537.54|0
1649299730000|2022-04-07 02:48:50|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1649299740000|2022-04-07 02:49:00|539.97|537.17|540.21|537.41|540.21|537.41|539.97|537.17|0
1649299750000|2022-04-07 02:49:10|539.97|537.17|540.21|537.41|540.21|537.41|539.97|537.17|0
1649299790000|2022-04-07 02:49:50|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1649299800000|2022-04-07 02:50:00|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1649299810000|2022-04-07 02:50:10|539.97|537.17|539.97|537.17|539.97|537.17|539.97|537.17|0
1649299820000|2022-04-07 02:50:20|539.85|537.05|539.97|537.17|539.97|537.17|539.85|537.05|0
1649299830000|2022-04-07 02:50:30|539.73|536.93|539.73|536.93|539.97|537.17|539.73|536.93|0
1649299840000|2022-04-07 02:50:40|539.48|536.68|539.73|536.93|539.73|536.93|539.48|536.68|0
1649299850000|2022-04-07 02:50:50|539.97|537.17|539.97|537.17|539.97|537.17|539.97|537.17|0
1649299870000|2022-04-07 02:51:10|539.73|536.93|539.48|536.68|539.73|536.93|539.48|536.68|0
1649299890000|2022-04-07 02:51:30|539.73|536.93|539.61|536.81|539.73|536.93|539.48|536.68|0
1649299900000|2022-04-07 02:51:40|539.48|536.68|539|536.2|539.48|536.68|539|536.2|0
1649299920000|2022-04-07 02:52:00|539.24|536.44|539.24|536.44|539.24|536.44|539.24|536.44|0
1649299940000|2022-04-07 02:52:20|539.37|536.57|539.48|536.68|539.48|536.68|539.37|536.57|0
1649299950000|2022-04-07 02:52:30|539.37|536.57|539.48|536.68|539.48|536.68|539.37|536.57|0
1649299970000|2022-04-07 02:52:50|539.37|536.57|539.48|536.68|539.48|536.68|539.37|536.57|0
1649299990000|2022-04-07 02:53:10|539.73|536.93|539.73|536.93|539.73|536.93|539.73|536.93|0
1649300020000|2022-04-07 02:53:40|539.97|537.17|539.97|537.17|539.97|537.17|539.97|537.17|0
1649300040000|2022-04-07 02:54:00|539.85|537.05|539.73|536.93|539.85|537.05|539.73|536.93|0
1649300050000|2022-04-07 02:54:10|539.48|536.68|539.48|536.68|539.73|536.93|539.48|536.68|0
1649300060000|2022-04-07 02:54:20|539.97|537.17|540.1|537.3|540.1|537.3|539.97|537.17|0
1649300070000|2022-04-07 02:54:30|539.97|537.17|539.97|537.17|540.21|537.41|539.97|537.17|0
1649300090000|2022-04-07 02:54:50|539.85|537.05|539.85|537.05|539.85|537.05|539.73|536.93|0
1649300100000|2022-04-07 02:55:00|539.73|536.93|539.73|536.93|539.73|536.93|539.73|536.93|0
1649300120000|2022-04-07 02:55:20|539.85|537.05|539.97|537.17|539.97|537.17|539.73|536.93|0
1649300140000|2022-04-07 02:55:40|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1649300160000|2022-04-07 02:56:00|539.97|537.17|539.73|536.93|539.97|537.17|539.73|536.93|0
1649300190000|2022-04-07 02:56:30|539.48|536.68|539.48|536.68|539.48|536.68|539.48|536.68|0
1649300200000|2022-04-07 02:56:40|539.61|536.81|539.73|536.93|539.73|536.93|539.61|536.81|0
1649300210000|2022-04-07 02:56:50|539.48|536.68|539.73|536.93|539.73|536.93|539.48|536.68|0
1649300230000|2022-04-07 02:57:10|539.48|536.68|539.24|536.44|539.48|536.68|539.24|536.44|0
1649300240000|2022-04-07 02:57:20|539.48|536.68|539.48|536.68|539.73|536.93|539.48|536.68|0
1649300250000|2022-04-07 02:57:30|539.73|536.93|539.73|536.93|539.73|536.93|539.73|536.93|0
1649300260000|2022-04-07 02:57:40|539|536.2|539|536.2|539|536.2|539|536.2|0
1649300270000|2022-04-07 02:57:50|539.24|536.44|539.24|536.44|539.24|536.44|539.24|536.44|0
1649300300000|2022-04-07 02:58:20|539|536.2|539.24|536.44|539.24|536.44|539|536.2|0
1649300310000|2022-04-07 02:58:30|539.37|536.57|539.24|536.44|539.37|536.57|539.24|536.44|0
1649300320000|2022-04-07 02:58:40|539.48|536.68|539.48|536.68|539.48|536.68|539.48|536.68|0
1649300330000|2022-04-07 02:58:50|539.37|536.57|539.48|536.68|539.48|536.68|539.37|536.57|0
1649300340000|2022-04-07 02:59:00|539.24|536.44|539.48|536.68|539.48|536.68|539.24|536.44|0
1649300350000|2022-04-07 02:59:10|539.85|537.05|539.85|537.05|539.85|537.05|539.85|537.05|0
1649300360000|2022-04-07 02:59:20|539.97|537.17|539.48|536.68|539.97|537.17|539.48|536.68|0
1649300370000|2022-04-07 02:59:30|539.73|536.93|539.73|536.93|539.73|536.93|539.73|536.93|0
1649300380000|2022-04-07 02:59:40|539.61|536.81|539.73|536.93|539.73|536.93|539.61|536.81|0
1649300400000|2022-04-07 03:00:00|539.61|536.81|539.24|536.44|539.61|536.81|539.24|536.44|0
1649300410000|2022-04-07 03:00:10|539|536.2|539.24|536.44|539.48|536.68|539|536.2|0
1649300420000|2022-04-07 03:00:20|539.37|536.57|539.73|536.93|539.73|536.93|539.37|536.57|0
1649300460000|2022-04-07 03:01:00|539.48|536.68|539.24|536.44|539.48|536.68|539.24|536.44|0
1649300470000|2022-04-07 03:01:10|539.48|536.68|539.48|536.68|539.48|536.68|539.48|536.68|0
1649300480000|2022-04-07 03:01:20|539.73|536.93|539.48|536.68|539.73|536.93|539.48|536.68|0
1649300490000|2022-04-07 03:01:30|539.61|536.81|539.48|536.68|539.73|536.93|539.48|536.68|0
1649300520000|2022-04-07 03:02:00|539.12|536.32|539.24|536.44|539.24|536.44|539.12|536.32|0
1649300540000|2022-04-07 03:02:20|539.48|536.68|539.48|536.68|539.48|536.68|539.48|536.68|0
1649300550000|2022-04-07 03:02:30|539.73|536.93|539.73|536.93|539.73|536.93|539.73|536.93|0
1649300580000|2022-04-07 03:03:00|539.97|537.17|539.61|536.81|539.97|537.17|539.48|536.68|0
1649300590000|2022-04-07 03:03:10|539.73|536.93|539.73|536.93|539.73|536.93|539.73|536.93|0
1649300640000|2022-04-07 03:04:00|539.48|536.68|539.61|536.81|539.61|536.81|539.48|536.68|0
1649300650000|2022-04-07 03:04:10|539.73|536.93|539.85|537.05|539.85|537.05|539.73|536.93|0
1649300660000|2022-04-07 03:04:20|539.73|536.93|539.85|537.05|539.85|537.05|539.73|536.93|0
1649300670000|2022-04-07 03:04:30|539.73|536.93|539.85|537.05|539.85|537.05|539.73|536.93|0
1649300680000|2022-04-07 03:04:40|539.97|537.17|539.85|537.05|539.97|537.17|539.73|536.93|0
1649300690000|2022-04-07 03:04:50|539.97|537.17|539.97|537.17|539.97|537.17|539.97|537.17|0
1649300710000|2022-04-07 03:05:10|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1649300750000|2022-04-07 03:05:50|540.45|537.65|540.45|537.65|540.45|537.65|540.45|537.65|0
1649300760000|2022-04-07 03:06:00|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1649300780000|2022-04-07 03:06:20|540.34|537.54|540.34|537.54|540.34|537.54|540.34|537.54|0
1649300790000|2022-04-07 03:06:30|540.45|537.65|540.45|537.65|540.45|537.65|540.45|537.65|0
1649300810000|2022-04-07 03:06:50|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1649300830000|2022-04-07 03:07:10|540.82|538.02|540.82|538.02|540.82|538.02|540.82|538.02|0
1649300840000|2022-04-07 03:07:20|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1649300890000|2022-04-07 03:08:10|540.45|537.65|540.45|537.65|540.45|537.65|540.45|537.65|0
1649300900000|2022-04-07 03:08:20|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1649300910000|2022-04-07 03:08:30|540.45|537.65|540.58|537.78|540.58|537.78|540.45|537.65|0
1649300920000|2022-04-07 03:08:40|540.7|537.9|540.7|537.9|540.7|537.9|540.58|537.78|0
1649300930000|2022-04-07 03:08:50|540.58|537.78|540.45|537.65|540.58|537.78|540.45|537.65|0
1649300950000|2022-04-07 03:09:10|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1649300960000|2022-04-07 03:09:20|539.97|537.17|539.97|537.17|539.97|537.17|539.97|537.17|0
1649300980000|2022-04-07 03:09:40|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1649300990000|2022-04-07 03:09:50|540.45|537.65|540.45|537.65|540.45|537.65|540.45|537.65|0
1649301020000|2022-04-07 03:10:20|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1649301040000|2022-04-07 03:10:40|540.45|537.65|540.45|537.65|540.45|537.65|540.45|537.65|0
1649301060000|2022-04-07 03:11:00|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1649301090000|2022-04-07 03:11:30|540.94|538.14|540.94|538.14|540.94|538.14|540.94|538.14|0
1649301100000|2022-04-07 03:11:40|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1649301130000|2022-04-07 03:12:10|540.94|538.14|540.94|538.14|540.94|538.14|540.94|538.14|0
1649301180000|2022-04-07 03:13:00|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1649301210000|2022-04-07 03:13:30|540.58|537.78|540.7|537.9|540.7|537.9|540.58|537.78|0
1649301230000|2022-04-07 03:13:50|540.45|537.65|540.58|537.78|540.58|537.78|540.45|537.65|0
1649301240000|2022-04-07 03:14:00|540.45|537.65|540.34|537.54|540.45|537.65|540.21|537.41|0
1649301250000|2022-04-07 03:14:10|540.45|537.65|540.45|537.65|540.45|537.65|540.45|537.65|0
1649301280000|2022-04-07 03:14:40|540.21|537.41|540.45|537.65|540.45|537.65|540.21|537.41|0
1649301320000|2022-04-07 03:15:20|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1649301330000|2022-04-07 03:15:30|540.58|537.78|540.7|537.9|540.7|537.9|540.58|537.78|0
1649301350000|2022-04-07 03:15:50|540.94|538.14|540.7|537.9|540.94|538.14|540.7|537.9|0
1649301390000|2022-04-07 03:16:30|540.94|538.14|540.94|538.14|540.94|538.14|540.94|538.14|0
1649301420000|2022-04-07 03:17:00|541.18|538.38|541.18|538.38|541.18|538.38|541.18|538.38|0
1649301430000|2022-04-07 03:17:10|541.31|538.51|541.18|538.38|541.43|538.63|541.18|538.38|0
1649301460000|2022-04-07 03:17:40|541.43|538.63|541.43|538.63|541.43|538.63|541.43|538.63|0
1649301480000|2022-04-07 03:18:00|541.67|538.87|541.67|538.87|541.67|538.87|541.67|538.87|0
1649301490000|2022-04-07 03:18:10|541.91|539.11|541.91|539.11|541.91|539.11|541.91|539.11|0
1649301500000|2022-04-07 03:18:20|541.67|538.87|541.67|538.87|541.67|538.87|541.67|538.87|0
1649301530000|2022-04-07 03:18:50|541.91|539.11|541.91|539.11|541.91|539.11|541.91|539.11|0
1649301540000|2022-04-07 03:19:00|541.67|538.87|541.67|538.87|541.67|538.87|541.67|538.87|0
1649301600000|2022-04-07 03:20:00|541.43|538.63|541.43|538.63|541.43|538.63|541.43|538.63|0
1649301610000|2022-04-07 03:20:10|541.18|538.38|541.18|538.38|541.18|538.38|541.18|538.38|0
1649301660000|2022-04-07 03:21:00|540.94|538.14|540.94|538.14|540.94|538.14|540.94|538.14|0
1649301710000|2022-04-07 03:21:50|541.18|538.38|541.18|538.38|541.18|538.38|541.18|538.38|0
1649301720000|2022-04-07 03:22:00|540.94|538.14|541.18|538.38|541.18|538.38|540.94|538.14|0
1649301780000|2022-04-07 03:23:00|540.94|538.14|540.94|538.14|540.94|538.14|540.94|538.14|0
1649301790000|2022-04-07 03:23:10|541.18|538.38|541.18|538.38|541.18|538.38|541.18|538.38|0
1649301850000|2022-04-07 03:24:10|541.31|538.51|541.18|538.38|541.31|538.51|541.18|538.38|0
1649301860000|2022-04-07 03:24:20|541.07|538.27|541.18|538.38|541.18|538.38|541.07|538.27|0
1649301890000|2022-04-07 03:24:50|541.31|538.51|541.43|538.63|541.43|538.63|541.31|538.51|0
1649301900000|2022-04-07 03:25:00|541.67|538.87|541.18|538.38|541.67|538.87|541.18|538.38|0
1649301920000|2022-04-07 03:25:20|541.43|538.63|541.43|538.63|541.43|538.63|541.43|538.63|0
1649301930000|2022-04-07 03:25:30|541.55|538.75|541.55|538.75|541.55|538.75|541.43|538.63|0
1649301940000|2022-04-07 03:25:40|541.67|538.87|541.91|539.11|541.91|539.11|541.67|538.87|0
1649301950000|2022-04-07 03:25:50|541.67|538.87|541.97|539.17|541.97|539.17|541.67|538.87|0
1649301960000|2022-04-07 03:26:00|542.34|539.54|542.22|539.42|542.46|539.66|542.22|539.42|0
1649301970000|2022-04-07 03:26:10|542.46|539.66|541.97|539.17|542.46|539.66|541.97|539.17|0
1649301980000|2022-04-07 03:26:20|541.73|538.93|541.73|538.93|541.97|539.17|541.73|538.93|0
1649302000000|2022-04-07 03:26:40|541.86|539.06|541.73|538.93|541.86|539.06|541.73|538.93|0
1649302010000|2022-04-07 03:26:50|542.22|539.42|542.34|539.54|542.34|539.54|542.22|539.42|0
1649302020000|2022-04-07 03:27:00|542.46|539.66|542.46|539.66|542.7|539.9|542.22|539.42|0
1649302050000|2022-04-07 03:27:30|542.22|539.42|542.22|539.42|542.22|539.42|542.22|539.42|0
1649302070000|2022-04-07 03:27:50|542.46|539.66|542.46|539.66|542.46|539.66|542.46|539.66|0
1649302080000|2022-04-07 03:28:00|542.95|540.15|542.95|540.15|542.95|540.15|542.7|539.9|0
1649302090000|2022-04-07 03:28:10|543.43|540.63|543.19|540.39|543.43|540.63|543.19|540.39|0
1649302110000|2022-04-07 03:28:30|543.43|540.63|543.19|540.39|543.43|540.63|543.19|540.39|0
1649302130000|2022-04-07 03:28:50|542.95|540.15|542.95|540.15|542.95|540.15|542.83|540.03|0
1649302150000|2022-04-07 03:29:10|542.46|539.66|542.46|539.66|542.46|539.66|542.46|539.66|0
1649302160000|2022-04-07 03:29:20|542.7|539.9|542.46|539.66|542.7|539.9|542.46|539.66|0
1649302170000|2022-04-07 03:29:30|542.7|539.9|542.59|539.79|542.7|539.9|542.59|539.79|0
1649302180000|2022-04-07 03:29:40|542.7|539.9|542.7|539.9|542.7|539.9|542.7|539.9|0
1649302190000|2022-04-07 03:29:50|542.83|540.03|542.95|540.15|542.95|540.15|542.83|540.03|0
1649302210000|2022-04-07 03:30:10|542.83|540.03|542.95|540.15|542.95|540.15|542.7|539.9|0
1649302220000|2022-04-07 03:30:20|543.19|540.39|543.43|540.63|543.43|540.63|543.19|540.39|0
1649302230000|2022-04-07 03:30:30|543.19|540.39|543.19|540.39|543.19|540.39|543.19|540.39|0
1649302240000|2022-04-07 03:30:40|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1649302250000|2022-04-07 03:30:50|543.56|540.76|542.7|539.9|543.56|540.76|542.7|539.9|0
1649302260000|2022-04-07 03:31:00|542.95|540.15|543.07|540.27|543.07|540.27|542.95|540.15|0
1649302270000|2022-04-07 03:31:10|542.95|540.15|543.07|540.27|543.19|540.39|542.95|540.15|0
1649302280000|2022-04-07 03:31:20|542.95|540.15|542.95|540.15|542.95|540.15|542.95|540.15|0
1649302290000|2022-04-07 03:31:30|543.19|540.39|543.19|540.39|543.19|540.39|543.19|540.39|0
1649302300000|2022-04-07 03:31:40|542.95|540.15|542.95|540.15|542.95|540.15|542.95|540.15|0
1649302310000|2022-04-07 03:31:50|543.19|540.39|542.95|540.15|543.19|540.39|542.95|540.15|0
1649302320000|2022-04-07 03:32:00|543.19|540.39|542.95|540.15|543.19|540.39|542.95|540.15|0
1649302330000|2022-04-07 03:32:10|543.19|540.39|543.19|540.39|543.19|540.39|542.95|540.15|0
1649302380000|2022-04-07 03:33:00|543.43|540.63|543.19|540.39|543.43|540.63|543.19|540.39|0
1649302390000|2022-04-07 03:33:10|542.95|540.15|542.95|540.15|542.95|540.15|542.95|540.15|0
1649302400000|2022-04-07 03:33:20|542.46|539.66|542.7|539.9|542.7|539.9|542.46|539.66|0
1649302430000|2022-04-07 03:33:50|542.95|540.15|542.95|540.15|542.95|540.15|542.95|540.15|0
1649302450000|2022-04-07 03:34:10|543.19|540.39|542.95|540.15|543.19|540.39|542.95|540.15|0
1649302460000|2022-04-07 03:34:20|543.07|540.27|543.19|540.39|543.19|540.39|543.07|540.27|0
1649302470000|2022-04-07 03:34:30|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1649302480000|2022-04-07 03:34:40|543.68|540.88|543.43|540.63|543.68|540.88|543.43|540.63|0
1649302490000|2022-04-07 03:34:50|543.19|540.39|543.19|540.39|543.19|540.39|543.19|540.39|0
1649302500000|2022-04-07 03:35:00|542.95|540.15|543.19|540.39|543.19|540.39|542.95|540.15|0
1649302510000|2022-04-07 03:35:10|543.07|540.27|543.19|540.39|543.19|540.39|542.95|540.15|0
1649302520000|2022-04-07 03:35:20|542.95|540.15|542.95|540.15|542.95|540.15|542.95|540.15|0
1649302530000|2022-04-07 03:35:30|543.07|540.27|543.19|540.39|543.19|540.39|542.95|540.15|0
1649302540000|2022-04-07 03:35:40|543.07|540.27|543.07|540.27|543.07|540.27|543.07|540.27|0
1649302550000|2022-04-07 03:35:50|543.19|540.39|543.19|540.39|543.19|540.39|543.19|540.39|0
1649302560000|2022-04-07 03:36:00|542.95|540.15|542.95|540.15|543.07|540.27|542.95|540.15|0
1649302570000|2022-04-07 03:36:10|543.07|540.27|542.95|540.15|543.19|540.39|542.95|540.15|0
1649302580000|2022-04-07 03:36:20|543.19|540.39|543.19|540.39|543.19|540.39|543.19|540.39|0
1649302590000|2022-04-07 03:36:30|542.95|540.15|542.7|539.9|542.95|540.15|542.7|539.9|0
1649302600000|2022-04-07 03:36:40|542.95|540.15|543.19|540.39|543.19|540.39|542.95|540.15|0
1649302610000|2022-04-07 03:36:50|543.07|540.27|542.95|540.15|543.07|540.27|542.95|540.15|0
1649302650000|2022-04-07 03:37:30|542.83|540.03|542.95|540.15|542.95|540.15|542.83|540.03|0
1649302670000|2022-04-07 03:37:50|543.19|540.39|543.19|540.39|543.19|540.39|543.19|540.39|0
1649302710000|2022-04-07 03:38:30|543.92|541.12|543.92|541.12|543.92|541.12|543.92|541.12|0
1649302730000|2022-04-07 03:38:50|543.68|540.88|543.92|541.12|543.92|541.12|543.68|540.88|0
1649302760000|2022-04-07 03:39:20|543.68|540.88|543.68|540.88|543.68|540.88|543.68|540.88|0
1649302770000|2022-04-07 03:39:30|543.8|541|543.68|540.88|543.92|541.12|543.68|540.88|0
1649302780000|2022-04-07 03:39:40|543.8|541|543.92|541.12|543.92|541.12|543.8|541|0
1649302800000|2022-04-07 03:40:00|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1649302820000|2022-04-07 03:40:20|543.92|541.12|543.92|541.12|543.92|541.12|543.92|541.12|0
1649302840000|2022-04-07 03:40:40|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1649302850000|2022-04-07 03:40:50|544.41|541.61|544.41|541.61|544.41|541.61|544.41|541.61|0
1649302870000|2022-04-07 03:41:10|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1649302910000|2022-04-07 03:41:50|544.41|541.61|544.41|541.61|544.41|541.61|544.41|541.61|0
1649302950000|2022-04-07 03:42:30|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1649302960000|2022-04-07 03:42:40|544.41|541.61|544.65|541.85|544.65|541.85|544.41|541.61|0
1649302990000|2022-04-07 03:43:10|544.89|542.09|544.89|542.09|544.89|542.09|544.89|542.09|0
1649303000000|2022-04-07 03:43:20|544.65|541.85|544.65|541.85|544.89|542.09|544.65|541.85|0
1649303010000|2022-04-07 03:43:30|544.89|542.09|544.89|542.09|544.89|542.09|544.89|542.09|0
1649303030000|2022-04-07 03:43:50|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1649303060000|2022-04-07 03:44:20|544.89|542.09|544.89|542.09|544.89|542.09|544.89|542.09|0
1649303100000|2022-04-07 03:45:00|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1649303110000|2022-04-07 03:45:10|544.4|541.6|544.4|541.6|544.4|541.6|544.4|541.6|0
1649303120000|2022-04-07 03:45:20|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1649303130000|2022-04-07 03:45:30|544.4|541.6|544.4|541.6|544.4|541.6|544.4|541.6|0
1649303140000|2022-04-07 03:45:40|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1649303170000|2022-04-07 03:46:10|544.4|541.6|544.16|541.36|544.4|541.6|544.16|541.36|0
1649303220000|2022-04-07 03:47:00|543.67|540.87|543.92|541.12|543.92|541.12|543.67|540.87|0
1649303240000|2022-04-07 03:47:20|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1649303340000|2022-04-07 03:49:00|544.4|541.6|544.16|541.36|544.4|541.6|544.16|541.36|0
1649303350000|2022-04-07 03:49:10|543.92|541.12|543.92|541.12|543.92|541.12|543.92|541.12|0
1649303360000|2022-04-07 03:49:20|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1649303370000|2022-04-07 03:49:30|543.92|541.12|543.92|541.12|543.92|541.12|543.92|541.12|0
1649303380000|2022-04-07 03:49:40|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1649303390000|2022-04-07 03:49:50|543.56|540.76|543.67|540.87|543.67|540.87|543.43|540.63|0
1649303400000|2022-04-07 03:50:00|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1649303420000|2022-04-07 03:50:20|543.67|540.87|543.67|540.87|543.67|540.87|543.67|540.87|0
1649303440000|2022-04-07 03:50:40|543.43|540.63|543.67|540.87|543.67|540.87|543.43|540.63|0
1649303450000|2022-04-07 03:50:50|543.43|540.63|543.67|540.87|543.67|540.87|543.43|540.63|0
1649303500000|2022-04-07 03:51:40|543.92|541.12|543.92|541.12|543.92|541.12|543.92|541.12|0
1649303510000|2022-04-07 03:51:50|544.04|541.24|543.92|541.12|544.04|541.24|543.92|541.12|0
1649303520000|2022-04-07 03:52:00|543.8|541|543.92|541.12|543.92|541.12|543.8|541|0
1649303560000|2022-04-07 03:52:40|544.04|541.24|543.92|541.12|544.04|541.24|543.92|541.12|0
1649303580000|2022-04-07 03:53:00|543.67|540.87|543.92|541.12|543.92|541.12|543.67|540.87|0
1649303600000|2022-04-07 03:53:20|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1649303610000|2022-04-07 03:53:30|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1649303640000|2022-04-07 03:54:00|544.4|541.6|544.4|541.6|544.4|541.6|544.4|541.6|0
1649303650000|2022-04-07 03:54:10|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1649303660000|2022-04-07 03:54:20|544.77|541.97|544.77|541.97|544.77|541.97|544.77|541.97|0
1649303670000|2022-04-07 03:54:30|544.89|542.09|544.89|542.09|544.89|542.09|544.89|542.09|0
1649303700000|2022-04-07 03:55:00|545.02|542.22|544.65|541.85|545.02|542.22|544.65|541.85|0
1649303710000|2022-04-07 03:55:10|544.89|542.09|544.89|542.09|544.89|542.09|544.89|542.09|0
1649303720000|2022-04-07 03:55:20|545.13|542.33|545.13|542.33|545.13|542.33|545.13|542.33|0
1649303740000|2022-04-07 03:55:40|544.89|542.09|544.89|542.09|544.89|542.09|544.89|542.09|0
1649303760000|2022-04-07 03:56:00|545.13|542.33|545.62|542.82|545.62|542.82|545.13|542.33|0
1649303770000|2022-04-07 03:56:10|545.38|542.58|545.86|543.06|545.86|543.06|545.38|542.58|0
1649303790000|2022-04-07 03:56:30|545.62|542.82|545.86|543.06|545.86|543.06|545.62|542.82|0
1649303800000|2022-04-07 03:56:40|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1649303810000|2022-04-07 03:56:50|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1649303820000|2022-04-07 03:57:00|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1649303830000|2022-04-07 03:57:10|546.35|543.55|546.59|543.79|546.59|543.79|546.35|543.55|0
1649303840000|2022-04-07 03:57:20|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1649303860000|2022-04-07 03:57:40|546.59|543.79|546.59|543.79|546.59|543.79|546.59|543.79|0
1649303870000|2022-04-07 03:57:50|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649303880000|2022-04-07 03:58:00|546.59|543.79|546.59|543.79|546.72|543.92|546.59|543.79|0
1649303890000|2022-04-07 03:58:10|546.35|543.55|546.48|543.68|546.48|543.68|546.35|543.55|0
1649303900000|2022-04-07 03:58:20|546.59|543.79|547.08|544.28|547.08|544.28|546.59|543.79|0
1649303920000|2022-04-07 03:58:40|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649303930000|2022-04-07 03:58:50|547.08|544.28|546.84|544.04|547.08|544.28|546.84|544.04|0
1649303950000|2022-04-07 03:59:10|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1649303970000|2022-04-07 03:59:30|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649303990000|2022-04-07 03:59:50|547.08|544.28|546.96|544.16|547.08|544.28|546.96|544.16|0
1649304000000|2022-04-07 04:00:00|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649304020000|2022-04-07 04:00:20|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1649304030000|2022-04-07 04:00:30|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1649304040000|2022-04-07 04:00:40|547.57|544.77|547.57|544.77|547.57|544.77|547.45|544.65|0
1649304060000|2022-04-07 04:01:00|547.32|544.52|547.32|544.52|547.32|544.52|546.84|544.04|0
1649304070000|2022-04-07 04:01:10|547.57|544.77|547.57|544.77|547.57|544.77|547.57|544.77|0
1649304080000|2022-04-07 04:01:20|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1649304090000|2022-04-07 04:01:30|547.57|544.77|547.57|544.77|547.57|544.77|547.57|544.77|0
1649304100000|2022-04-07 04:01:40|547.45|544.65|547.57|544.77|547.57|544.77|547.45|544.65|0
1649304130000|2022-04-07 04:02:10|547.32|544.52|546.96|544.16|547.32|544.52|546.96|544.16|0
1649304140000|2022-04-07 04:02:20|546.59|543.79|546.59|543.79|546.59|543.79|546.59|543.79|0
1649304170000|2022-04-07 04:02:50|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649304180000|2022-04-07 04:03:00|546.59|543.79|547.08|544.28|547.08|544.28|546.59|543.79|0
1649304190000|2022-04-07 04:03:10|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649304200000|2022-04-07 04:03:20|546.59|543.79|546.59|543.79|546.59|543.79|546.59|543.79|0
1649304210000|2022-04-07 04:03:30|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1649304230000|2022-04-07 04:03:50|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1649304240000|2022-04-07 04:04:00|545.86|543.06|545.99|543.19|545.99|543.19|545.86|543.06|0
1649304250000|2022-04-07 04:04:10|545.86|543.06|545.86|543.06|545.86|543.06|545.86|543.06|0
1649304270000|2022-04-07 04:04:30|545.99|543.19|546.11|543.31|546.35|543.55|545.99|543.19|0
1649304300000|2022-04-07 04:05:00|546.35|543.55|545.86|543.06|546.35|543.55|545.86|543.06|0
1649304370000|2022-04-07 04:06:10|545.75|542.95|545.75|542.95|545.75|542.95|545.62|542.82|0
1649304380000|2022-04-07 04:06:20|545.62|542.82|545.86|543.06|545.86|543.06|545.62|542.82|0
1649304390000|2022-04-07 04:06:30|545.99|543.19|545.86|543.06|545.99|543.19|545.86|543.06|0
1649304500000|2022-04-07 04:08:20|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1649304510000|2022-04-07 04:08:30|546.23|543.43|546.35|543.55|546.35|543.55|546.11|543.31|0
1649304520000|2022-04-07 04:08:40|546.59|543.79|546.59|543.79|546.59|543.79|546.59|543.79|0
1649304540000|2022-04-07 04:09:00|546.35|543.55|546.59|543.79|546.59|543.79|546.35|543.55|0
1649304560000|2022-04-07 04:09:20|546.48|543.68|546.35|543.55|546.48|543.68|546.35|543.55|0
1649304590000|2022-04-07 04:09:50|546.59|543.79|546.59|543.79|546.59|543.79|546.59|543.79|0
1649304630000|2022-04-07 04:10:30|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649304640000|2022-04-07 04:10:40|546.59|543.79|546.84|544.04|546.84|544.04|546.59|543.79|0
1649304650000|2022-04-07 04:10:50|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1649304660000|2022-04-07 04:11:00|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1649304670000|2022-04-07 04:11:10|547.21|544.41|546.84|544.04|547.21|544.41|546.84|544.04|0
1649304680000|2022-04-07 04:11:20|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1649304690000|2022-04-07 04:11:30|547.32|544.52|547.08|544.28|547.32|544.52|547.08|544.28|0
1649304740000|2022-04-07 04:12:20|547.21|544.41|547.57|544.77|547.57|544.77|547.21|544.41|0
1649304750000|2022-04-07 04:12:30|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1649304770000|2022-04-07 04:12:50|547.57|544.77|547.57|544.77|547.57|544.77|547.57|544.77|0
1649304780000|2022-04-07 04:13:00|547.32|544.52|547.08|544.28|547.32|544.52|547.08|544.28|0
1649304790000|2022-04-07 04:13:10|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1649304810000|2022-04-07 04:13:30|547.57|544.77|547.57|544.77|547.57|544.77|547.57|544.77|0
1649304830000|2022-04-07 04:13:50|547.69|544.89|547.69|544.89|547.69|544.89|547.69|544.89|0
1649304840000|2022-04-07 04:14:00|547.57|544.77|547.57|544.77|547.57|544.77|547.57|544.77|0
1649304860000|2022-04-07 04:14:20|547.45|544.65|547.45|544.65|547.45|544.65|547.45|544.65|0
1649304870000|2022-04-07 04:14:30|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1649304900000|2022-04-07 04:15:00|547.21|544.41|547.32|544.52|547.32|544.52|547.21|544.41|0
1649304910000|2022-04-07 04:15:10|547.45|544.65|547.45|544.65|547.57|544.77|547.32|544.52|0
1649304920000|2022-04-07 04:15:20|547.57|544.77|547.57|544.77|547.57|544.77|547.57|544.77|0
1649304940000|2022-04-07 04:15:40|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1649304960000|2022-04-07 04:16:00|547.21|544.41|547.32|544.52|547.32|544.52|547.21|544.41|0
1649304990000|2022-04-07 04:16:30|547.57|544.77|547.57|544.77|547.57|544.77|547.57|544.77|0
1649305000000|2022-04-07 04:16:40|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1649305020000|2022-04-07 04:17:00|547.45|544.65|547.32|544.52|547.45|544.65|547.32|544.52|0
1649305080000|2022-04-07 04:18:00|547.21|544.41|547.32|544.52|547.32|544.52|547.21|544.41|0
1649305090000|2022-04-07 04:18:10|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1649305110000|2022-04-07 04:18:30|547.21|544.41|547.08|544.28|547.21|544.41|547.08|544.28|0
1649305120000|2022-04-07 04:18:40|547.21|544.41|547.08|544.28|547.21|544.41|547.08|544.28|0
1649305130000|2022-04-07 04:18:50|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649305140000|2022-04-07 04:19:00|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1649305160000|2022-04-07 04:19:20|546.96|544.16|546.84|544.04|546.96|544.16|546.84|544.04|0
1649305190000|2022-04-07 04:19:50|546.72|543.92|546.72|543.92|546.72|543.92|546.72|543.92|0
1649305200000|2022-04-07 04:20:00|546.84|544.04|546.59|543.79|546.84|544.04|546.59|543.79|0
1649305230000|2022-04-07 04:20:30|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649305240000|2022-04-07 04:20:40|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1649305270000|2022-04-07 04:21:10|546.96|544.16|547.08|544.28|547.08|544.28|546.96|544.16|0
1649305370000|2022-04-07 04:22:50|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1649305420000|2022-04-07 04:23:40|547.45|544.65|547.45|544.65|547.45|544.65|547.45|544.65|0
1649305430000|2022-04-07 04:23:50|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1649305440000|2022-04-07 04:24:00|547.57|544.77|547.57|544.77|547.57|544.77|547.57|544.77|0
1649305480000|2022-04-07 04:24:40|547.81|545.01|547.81|545.01|547.81|545.01|547.81|545.01|0
1649305530000|2022-04-07 04:25:30|549.03|546.23|549.03|546.23|549.27|546.47|549.03|546.23|0
1649305560000|2022-04-07 04:26:00|548.78|545.98|548.78|545.98|548.78|545.98|548.54|545.74|0
1649305570000|2022-04-07 04:26:10|549.03|546.23|549.03|546.23|549.03|546.23|549.03|546.23|0
1649305600000|2022-04-07 04:26:40|549.27|546.47|549.51|546.71|549.51|546.71|549.27|546.47|0
1649305620000|2022-04-07 04:27:00|549.03|546.23|549.27|546.47|549.27|546.47|549.03|546.23|0
1649305650000|2022-04-07 04:27:30|549.03|546.23|549.03|546.23|549.03|546.23|549.03|546.23|0
1649305660000|2022-04-07 04:27:40|548.78|545.98|548.54|545.74|548.78|545.98|548.54|545.74|0
1649305680000|2022-04-07 04:28:00|548.3|545.5|548.05|545.25|548.3|545.5|548.05|545.25|0
1649305700000|2022-04-07 04:28:20|548.3|545.5|548.05|545.25|548.3|545.5|548.05|545.25|0
1649305710000|2022-04-07 04:28:30|547.94|545.14|548.05|545.25|548.05|545.25|547.94|545.14|0
1649305780000|2022-04-07 04:29:40|547.81|545.01|547.81|545.01|547.81|545.01|547.81|545.01|0
1649305790000|2022-04-07 04:29:50|547.56|544.76|547.32|544.52|547.56|544.76|547.32|544.52|0
1649305800000|2022-04-07 04:30:00|547.2|544.4|547.08|544.28|547.2|544.4|546.83|544.03|0
1649305810000|2022-04-07 04:30:10|546.83|544.03|546.83|544.03|546.83|544.03|546.83|544.03|0
1649305820000|2022-04-07 04:30:20|547.08|544.28|546.83|544.03|547.08|544.28|546.83|544.03|0
1649305830000|2022-04-07 04:30:30|546.59|543.79|546.35|543.55|546.59|543.79|546.35|543.55|0
1649305840000|2022-04-07 04:30:40|546.59|543.79|546.72|543.92|546.72|543.92|546.59|543.79|0
1649305850000|2022-04-07 04:30:50|546.59|543.79|546.35|543.55|546.59|543.79|546.35|543.55|0
1649305870000|2022-04-07 04:31:10|546.1|543.3|545.13|542.33|546.1|543.3|545.13|542.33|0
1649305890000|2022-04-07 04:31:30|544.89|542.09|545.37|542.57|545.37|542.57|544.89|542.09|0
1649305900000|2022-04-07 04:31:40|545.13|542.33|544.89|542.09|545.13|542.33|544.89|542.09|0
1649305920000|2022-04-07 04:32:00|545.13|542.33|545.13|542.33|545.13|542.33|545.13|542.33|0
1649305930000|2022-04-07 04:32:10|545.37|542.57|545.62|542.82|545.62|542.82|545.37|542.57|0
1649305940000|2022-04-07 04:32:20|545.86|543.06|545.86|543.06|545.86|543.06|545.86|543.06|0
1649305980000|2022-04-07 04:33:00|545.99|543.19|546.1|543.3|546.1|543.3|545.99|543.19|0
1649306030000|2022-04-07 04:33:50|545.86|543.06|546.1|543.3|546.1|543.3|545.86|543.06|0
1649306070000|2022-04-07 04:34:30|545.86|543.06|545.37|542.57|545.86|543.06|545.37|542.57|0
1649306080000|2022-04-07 04:34:40|545.62|542.82|545.62|542.82|545.62|542.82|545.62|542.82|0
1649306100000|2022-04-07 04:35:00|545.5|542.7|545.62|542.82|545.62|542.82|545.5|542.7|0
1649306120000|2022-04-07 04:35:20|545.86|543.06|545.86|543.06|545.86|543.06|545.86|543.06|0
1649306130000|2022-04-07 04:35:30|546.1|543.3|546.1|543.3|546.1|543.3|546.1|543.3|0
1649306150000|2022-04-07 04:35:50|545.86|543.06|545.86|543.06|545.86|543.06|545.86|543.06|0
1649306250000|2022-04-07 04:37:30|546.1|543.3|546.1|543.3|546.1|543.3|546.1|543.3|0
1649306260000|2022-04-07 04:37:40|545.86|543.06|546.1|543.3|546.1|543.3|545.86|543.06|0
1649306270000|2022-04-07 04:37:50|545.86|543.06|545.86|543.06|545.86|543.06|545.62|542.82|0
1649306280000|2022-04-07 04:38:00|545.62|542.82|545.62|542.82|545.62|542.82|545.62|542.82|0
1649306300000|2022-04-07 04:38:20|545.74|542.94|545.86|543.06|545.86|543.06|545.74|542.94|0
1649306330000|2022-04-07 04:38:50|545.62|542.82|545.62|542.82|545.62|542.82|545.62|542.82|0
1649306360000|2022-04-07 04:39:20|545.37|542.57|545.37|542.57|545.37|542.57|545.37|542.57|0
1649306400000|2022-04-07 04:40:00|545.86|543.06|545.86|543.06|545.86|543.06|545.86|543.06|0
1649306410000|2022-04-07 04:40:10|545.62|542.82|545.62|542.82|545.62|542.82|545.62|542.82|0
1649306440000|2022-04-07 04:40:40|545.86|543.06|545.86|543.06|545.86|543.06|545.86|543.06|0
1649306450000|2022-04-07 04:40:50|546.1|543.3|545.86|543.06|546.1|543.3|545.86|543.06|0
1649306470000|2022-04-07 04:41:10|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1649306490000|2022-04-07 04:41:30|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1649306510000|2022-04-07 04:41:50|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1649306520000|2022-04-07 04:42:00|545.99|543.19|545.99|543.19|545.99|543.19|545.99|543.19|0
1649306530000|2022-04-07 04:42:10|546.11|543.31|545.62|542.82|546.11|543.31|545.62|542.82|0
1649306540000|2022-04-07 04:42:20|545.87|543.07|545.87|543.07|545.87|543.07|545.87|543.07|0
1649306570000|2022-04-07 04:42:50|545.62|542.82|545.62|542.82|545.62|542.82|545.62|542.82|0
1649306620000|2022-04-07 04:43:40|545.75|542.95|545.75|542.95|545.75|542.95|545.75|542.95|0
1649306630000|2022-04-07 04:43:50|545.87|543.07|545.87|543.07|545.87|543.07|545.87|543.07|0
1649306650000|2022-04-07 04:44:10|545.62|542.82|545.62|542.82|545.62|542.82|545.62|542.82|0
1649306670000|2022-04-07 04:44:30|545.38|542.58|545.38|542.58|545.38|542.58|545.38|542.58|0
1649306680000|2022-04-07 04:44:40|545.62|542.82|545.38|542.58|545.62|542.82|545.38|542.58|0
1649306740000|2022-04-07 04:45:40|545.14|542.34|545.14|542.34|545.14|542.34|545.14|542.34|0
1649306760000|2022-04-07 04:46:00|544.9|542.1|544.9|542.1|544.9|542.1|544.9|542.1|0
1649306780000|2022-04-07 04:46:20|545.14|542.34|545.14|542.34|545.14|542.34|545.14|542.34|0
1649306830000|2022-04-07 04:47:10|545.87|543.07|545.87|543.07|545.87|543.07|545.87|543.07|0
1649306840000|2022-04-07 04:47:20|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1649306860000|2022-04-07 04:47:40|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1649306870000|2022-04-07 04:47:50|546.11|543.31|546.35|543.55|546.35|543.55|546.11|543.31|0
1649306880000|2022-04-07 04:48:00|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1649306890000|2022-04-07 04:48:10|545.87|543.07|545.87|543.07|545.87|543.07|545.87|543.07|0
1649306900000|2022-04-07 04:48:20|545.99|543.19|545.99|543.19|545.99|543.19|545.99|543.19|0
1649306910000|2022-04-07 04:48:30|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1649306920000|2022-04-07 04:48:40|545.87|543.07|545.87|543.07|545.87|543.07|545.87|543.07|0
1649306980000|2022-04-07 04:49:40|545.62|542.82|545.62|542.82|545.62|542.82|545.62|542.82|0
1649306990000|2022-04-07 04:49:50|545.38|542.58|545.14|542.34|545.38|542.58|545.14|542.34|0
1649307010000|2022-04-07 04:50:10|544.9|542.1|544.9|542.1|544.9|542.1|544.9|542.1|0
1649307020000|2022-04-07 04:50:20|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1649307050000|2022-04-07 04:50:50|544.78|541.98|545.14|542.34|545.14|542.34|544.78|541.98|0
1649307060000|2022-04-07 04:51:00|544.9|542.1|544.9|542.1|544.9|542.1|544.9|542.1|0
1649307080000|2022-04-07 04:51:20|545.14|542.34|545.14|542.34|545.14|542.34|545.14|542.34|0
1649307110000|2022-04-07 04:51:50|545.38|542.58|545.38|542.58|545.38|542.58|545.38|542.58|0
1649307120000|2022-04-07 04:52:00|545.62|542.82|545.75|542.95|545.75|542.95|545.62|542.82|0
1649307130000|2022-04-07 04:52:10|545.87|543.07|545.87|543.07|546.11|543.31|545.87|543.07|0
1649307150000|2022-04-07 04:52:30|545.99|543.19|546.11|543.31|546.11|543.31|545.99|543.19|0
1649307190000|2022-04-07 04:53:10|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1649307210000|2022-04-07 04:53:30|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1649307300000|2022-04-07 04:55:00|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1649307320000|2022-04-07 04:55:20|546.59|543.79|546.84|544.04|546.84|544.04|546.59|543.79|0
1649307330000|2022-04-07 04:55:30|546.59|543.79|546.84|544.04|546.84|544.04|546.59|543.79|0
1649307340000|2022-04-07 04:55:40|546.59|543.79|546.84|544.04|546.84|544.04|546.59|543.79|0
1649307380000|2022-04-07 04:56:20|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1649307390000|2022-04-07 04:56:30|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1649307400000|2022-04-07 04:56:40|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1649307410000|2022-04-07 04:56:50|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649307450000|2022-04-07 04:57:30|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1649307470000|2022-04-07 04:57:50|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649307480000|2022-04-07 04:58:00|546.59|543.79|546.59|543.79|546.59|543.79|546.35|543.55|0
1649307510000|2022-04-07 04:58:30|546.72|543.92|546.72|543.92|546.72|543.92|546.72|543.92|0
1649307520000|2022-04-07 04:58:40|546.59|543.79|546.84|544.04|546.84|544.04|546.59|543.79|0
1649307540000|2022-04-07 04:59:00|546.59|543.79|546.59|543.79|546.59|543.79|546.59|543.79|0
1649307550000|2022-04-07 04:59:10|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1649307560000|2022-04-07 04:59:20|546.59|543.79|546.59|543.79|546.59|543.79|546.59|543.79|0
1649307580000|2022-04-07 04:59:40|546.48|543.68|546.59|543.79|546.59|543.79|546.48|543.68|0
1649307590000|2022-04-07 04:59:50|546.72|543.92|546.59|543.79|546.72|543.92|546.59|543.79|0
1649307600000|2022-04-07 05:00:00|546.84|544.04|546.59|543.79|546.84|544.04|546.59|543.79|0
1649307610000|2022-04-07 05:00:10|546.84|544.04|547.08|544.28|547.08|544.28|546.84|544.04|0
1649307620000|2022-04-07 05:00:20|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649307630000|2022-04-07 05:00:30|546.35|543.55|546.11|543.31|546.35|543.55|546.11|543.31|0
1649307640000|2022-04-07 05:00:40|545.87|543.07|545.87|543.07|545.87|543.07|545.87|543.07|0
1649307650000|2022-04-07 05:00:50|545.38|542.58|545.38|542.58|545.62|542.82|545.38|542.58|0
1649307660000|2022-04-07 05:01:00|545.62|542.82|545.51|542.71|545.62|542.82|545.51|542.71|0
1649307670000|2022-04-07 05:01:10|545.38|542.58|545.14|542.34|545.38|542.58|545.14|542.34|0
1649307680000|2022-04-07 05:01:20|545.38|542.58|545.38|542.58|545.38|542.58|545.38|542.58|0
1649307700000|2022-04-07 05:01:40|545.62|542.82|545.62|542.82|545.62|542.82|545.62|542.82|0
1649307710000|2022-04-07 05:01:50|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1649307730000|2022-04-07 05:02:10|545.87|543.07|545.87|543.07|545.87|543.07|545.87|543.07|0
1649307740000|2022-04-07 05:02:20|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1649307750000|2022-04-07 05:02:30|545.87|543.07|546.35|543.55|546.35|543.55|545.87|543.07|0
1649307760000|2022-04-07 05:02:40|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1649307770000|2022-04-07 05:02:50|546.84|544.04|546.96|544.16|546.96|544.16|546.84|544.04|0
1649307780000|2022-04-07 05:03:00|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1649307790000|2022-04-07 05:03:10|546.59|543.79|546.84|544.04|546.84|544.04|546.59|543.79|0
1649307800000|2022-04-07 05:03:20|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1649307810000|2022-04-07 05:03:30|547.81|545.01|547.32|544.52|547.81|545.01|547.32|544.52|0
1649307830000|2022-04-07 05:03:50|547.21|544.41|547.32|544.52|547.32|544.52|547.21|544.41|0
1649307840000|2022-04-07 05:04:00|547.57|544.77|547.32|544.52|547.57|544.77|547.32|544.52|0
1649307850000|2022-04-07 05:04:10|547.57|544.77|547.32|544.52|547.57|544.77|547.32|544.52|0
1649307870000|2022-04-07 05:04:30|547.57|544.77|547.32|544.52|547.57|544.77|547.32|544.52|0
1649307880000|2022-04-07 05:04:40|546.84|544.04|547.08|544.28|547.08|544.28|546.84|544.04|0
1649307890000|2022-04-07 05:04:50|547.21|544.41|547.08|544.28|547.21|544.41|547.08|544.28|0
1649307900000|2022-04-07 05:05:00|547.57|544.77|547.32|544.52|547.57|544.77|547.32|544.52|0
1649307910000|2022-04-07 05:05:10|547.45|544.65|547.57|544.77|547.57|544.77|547.45|544.65|0
1649307920000|2022-04-07 05:05:20|547.45|544.65|547.81|545.01|547.81|545.01|547.45|544.65|0
1649307930000|2022-04-07 05:05:30|547.57|544.77|547.32|544.52|547.57|544.77|547.32|544.52|0
1649307940000|2022-04-07 05:05:40|547.57|544.77|547.32|544.52|547.57|544.77|547.32|544.52|0
1649307950000|2022-04-07 05:05:50|547.57|544.77|547.57|544.77|547.57|544.77|547.57|544.77|0
1649307960000|2022-04-07 05:06:00|547.81|545.01|547.81|545.01|547.81|545.01|547.81|545.01|0
1649307970000|2022-04-07 05:06:10|548.05|545.25|548.05|545.25|548.05|545.25|548.05|545.25|0
1649307990000|2022-04-07 05:06:30|547.81|545.01|547.81|545.01|547.81|545.01|547.81|545.01|0
1649308010000|2022-04-07 05:06:50|548.05|545.25|548.05|545.25|548.05|545.25|548.05|545.25|0
1649308020000|2022-04-07 05:07:00|547.81|545.01|547.81|545.01|548.05|545.25|547.81|545.01|0
1649308030000|2022-04-07 05:07:10|548.05|545.25|548.54|545.74|548.54|545.74|548.05|545.25|0
1649308040000|2022-04-07 05:07:20|548.29|545.49|548.29|545.49|548.42|545.62|548.29|545.49|0
1649308050000|2022-04-07 05:07:30|548.54|545.74|548.54|545.74|548.54|545.74|548.54|545.74|0
1649308060000|2022-04-07 05:07:40|548.29|545.49|548.29|545.49|548.29|545.49|548.29|545.49|0
1649308070000|2022-04-07 05:07:50|548.05|545.25|548.05|545.25|548.05|545.25|548.05|545.25|0
1649308080000|2022-04-07 05:08:00|547.81|545.01|548.05|545.25|548.05|545.25|547.81|545.01|0
1649308090000|2022-04-07 05:08:10|547.81|545.01|548.05|545.25|548.05|545.25|547.81|545.01|0
1649308100000|2022-04-07 05:08:20|547.81|545.01|547.81|545.01|547.81|545.01|547.69|544.89|0
1649308110000|2022-04-07 05:08:30|547.32|544.52|547.32|544.52|547.57|544.77|547.32|544.52|0
1649308120000|2022-04-07 05:08:40|547.57|544.77|547.45|544.65|547.57|544.77|547.45|544.65|0
1649308130000|2022-04-07 05:08:50|547.32|544.52|547.57|544.77|547.57|544.77|547.32|544.52|0
1649308150000|2022-04-07 05:09:10|547.32|544.52|546.84|544.04|547.32|544.52|546.84|544.04|0
1649308160000|2022-04-07 05:09:20|547.08|544.28|546.84|544.04|547.08|544.28|546.84|544.04|0
1649308170000|2022-04-07 05:09:30|546.96|544.16|546.59|543.79|547.08|544.28|546.59|543.79|0
1649308190000|2022-04-07 05:09:50|546.35|543.55|546.11|543.31|546.35|543.55|546.11|543.31|0
1649308200000|2022-04-07 05:10:00|545.86|543.06|545.38|542.58|545.86|543.06|545.38|542.58|0
1649308210000|2022-04-07 05:10:10|545.62|542.82|545.62|542.82|545.62|542.82|545.62|542.82|0
1649308220000|2022-04-07 05:10:20|545.38|542.58|545.62|542.82|545.62|542.82|545.38|542.58|0
1649308230000|2022-04-07 05:10:30|545.86|543.06|545.86|543.06|545.86|543.06|545.86|543.06|0
1649308240000|2022-04-07 05:10:40|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1649308250000|2022-04-07 05:10:50|546.59|543.79|546.59|543.79|546.59|543.79|546.59|543.79|0
1649308260000|2022-04-07 05:11:00|546.84|544.04|547.32|544.52|547.32|544.52|546.72|543.92|0
1649308270000|2022-04-07 05:11:10|547.57|544.77|546.48|543.68|547.57|544.77|546.48|543.68|0
1649308280000|2022-04-07 05:11:20|546.84|544.04|546.84|544.04|546.96|544.16|546.84|544.04|0
1649308290000|2022-04-07 05:11:30|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1649308300000|2022-04-07 05:11:40|547.08|544.28|547.08|544.28|547.08|544.28|546.84|544.04|0
1649308320000|2022-04-07 05:12:00|546.96|544.16|546.96|544.16|547.08|544.28|546.84|544.04|0
1649308330000|2022-04-07 05:12:10|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1649308350000|2022-04-07 05:12:30|547.21|544.41|547.21|544.41|547.32|544.52|547.21|544.41|0
1649308360000|2022-04-07 05:12:40|546.96|544.16|546.84|544.04|547.08|544.28|546.72|543.92|0
1649308370000|2022-04-07 05:12:50|546.59|543.79|546.59|543.79|546.72|543.92|546.59|543.79|0
1649308380000|2022-04-07 05:13:00|546.72|543.92|546.59|543.79|546.72|543.92|546.59|543.79|0
1649308390000|2022-04-07 05:13:10|546.35|543.55|546.11|543.31|546.35|543.55|546.11|543.31|0
1649308410000|2022-04-07 05:13:30|545.86|543.06|545.62|542.82|545.86|543.06|545.62|542.82|0
1649308420000|2022-04-07 05:13:40|545.86|543.06|545.86|543.06|545.99|543.19|545.86|543.06|0
1649308430000|2022-04-07 05:13:50|545.62|542.82|545.62|542.82|545.62|542.82|545.62|542.82|0
1649308440000|2022-04-07 05:14:00|545.38|542.58|545.38|542.58|545.38|542.58|545.38|542.58|0
1649308450000|2022-04-07 05:14:10|545.62|542.82|545.62|542.82|545.62|542.82|545.62|542.82|0
1649308460000|2022-04-07 05:14:20|545.38|542.58|545.38|542.58|545.38|542.58|545.38|542.58|0
1649308470000|2022-04-07 05:14:30|545.62|542.82|545.62|542.82|545.62|542.82|545.62|542.82|0
1649308480000|2022-04-07 05:14:40|545.86|543.06|545.86|543.06|546.11|543.31|545.86|543.06|0
1649308490000|2022-04-07 05:14:50|545.62|542.82|545.86|543.06|545.86|543.06|545.62|542.82|0
1649308510000|2022-04-07 05:15:10|545.75|542.95|545.86|543.06|545.86|543.06|545.62|542.82|0
1649308530000|2022-04-07 05:15:30|545.62|542.82|545.62|542.82|545.62|542.82|545.62|542.82|0
1649308540000|2022-04-07 05:15:40|545.38|542.58|545.38|542.58|545.38|542.58|545.38|542.58|0
1649308550000|2022-04-07 05:15:50|545.5|542.7|545.62|542.82|545.62|542.82|545.5|542.7|0
1649308560000|2022-04-07 05:16:00|545.86|543.06|545.86|543.06|545.86|543.06|545.86|543.06|0
1649308570000|2022-04-07 05:16:10|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649308580000|2022-04-07 05:16:20|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1649308610000|2022-04-07 05:16:50|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1649308620000|2022-04-07 05:17:00|547.08|544.28|546.59|543.79|547.08|544.28|546.59|543.79|0
1649308630000|2022-04-07 05:17:10|546.35|543.55|546.59|543.79|546.59|543.79|546.35|543.55|0
1649308640000|2022-04-07 05:17:20|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649308650000|2022-04-07 05:17:30|546.59|543.79|546.84|544.04|546.84|544.04|546.35|543.55|0
1649308660000|2022-04-07 05:17:40|546.59|543.79|546.84|544.04|546.84|544.04|546.59|543.79|0
1649308670000|2022-04-07 05:17:50|546.72|543.92|546.84|544.04|546.84|544.04|546.72|543.92|0
1649308680000|2022-04-07 05:18:00|547.32|544.52|547.08|544.28|547.32|544.52|547.08|544.28|0
1649308690000|2022-04-07 05:18:10|547.32|544.52|547.08|544.28|547.32|544.52|547.08|544.28|0
1649308720000|2022-04-07 05:18:40|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1649308730000|2022-04-07 05:18:50|547.56|544.76|547.81|545.01|547.81|545.01|547.56|544.76|0
1649308740000|2022-04-07 05:19:00|547.08|544.28|547.32|544.52|547.32|544.52|547.08|544.28|0
1649308800000|2022-04-07 05:20:00|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1649308810000|2022-04-07 05:20:10|546.84|544.04|546.84|544.04|546.84|544.04|546.84|544.04|0
1649308820000|2022-04-07 05:20:20|546.96|544.16|547.08|544.28|547.08|544.28|546.96|544.16|0
1649308830000|2022-04-07 05:20:30|547.2|544.4|547.08|544.28|547.2|544.4|547.08|544.28|0
1649308840000|2022-04-07 05:20:40|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1649308880000|2022-04-07 05:21:20|547.56|544.76|547.81|545.01|547.81|545.01|547.56|544.76|0
1649308910000|2022-04-07 05:21:50|547.32|544.52|547.45|544.65|547.56|544.76|547.32|544.52|0
1649308920000|2022-04-07 05:22:00|547.32|544.52|547.81|545.01|547.81|545.01|547.32|544.52|0
1649308930000|2022-04-07 05:22:10|547.93|545.13|548.05|545.25|548.05|545.25|547.93|545.13|0
1649308950000|2022-04-07 05:22:30|547.93|545.13|547.81|545.01|548.05|545.25|547.81|545.01|0
1649308980000|2022-04-07 05:23:00|548.05|545.25|548.05|545.25|548.05|545.25|548.05|545.25|0
1649308990000|2022-04-07 05:23:10|548.18|545.38|548.05|545.25|548.54|545.74|548.05|545.25|0
1649309000000|2022-04-07 05:23:20|548.18|545.38|548.29|545.49|548.29|545.49|548.18|545.38|0
1649309020000|2022-04-07 05:23:40|548.05|545.25|548.29|545.49|548.29|545.49|548.05|545.25|0
1649309030000|2022-04-07 05:23:50|548.18|545.38|548.05|545.25|548.18|545.38|548.05|545.25|0
1649309070000|2022-04-07 05:24:30|548.29|545.49|548.29|545.49|548.29|545.49|548.29|545.49|0
1649309080000|2022-04-07 05:24:40|548.54|545.74|548.29|545.49|548.54|545.74|548.29|545.49|0
1649309090000|2022-04-07 05:24:50|548.05|545.25|548.29|545.49|548.29|545.49|548.05|545.25|0
1649309100000|2022-04-07 05:25:00|548.54|545.74|548.54|545.74|548.54|545.74|548.54|545.74|0
1649309110000|2022-04-07 05:25:10|548.78|545.98|548.78|545.98|549.02|546.22|548.78|545.98|0
1649309120000|2022-04-07 05:25:20|549.02|546.22|549.02|546.22|549.02|546.22|549.02|546.22|0
1649309130000|2022-04-07 05:25:30|548.54|545.74|548.54|545.74|548.54|545.74|548.54|545.74|0
1649309140000|2022-04-07 05:25:40|548.29|545.49|548.54|545.74|548.54|545.74|548.29|545.49|0
1649309150000|2022-04-07 05:25:50|548.42|545.62|548.29|545.49|548.42|545.62|548.29|545.49|0
1649309160000|2022-04-07 05:26:00|548.78|545.98|548.78|545.98|549.02|546.22|548.78|545.98|0
1649309170000|2022-04-07 05:26:10|549.02|546.22|549.27|546.47|549.27|546.47|549.02|546.22|0
1649309190000|2022-04-07 05:26:30|549.51|546.71|549.27|546.47|549.51|546.71|549.27|546.47|0
1649309200000|2022-04-07 05:26:40|549.02|546.22|549.02|546.22|549.02|546.22|549.02|546.22|0
1649309230000|2022-04-07 05:27:10|548.78|545.98|548.78|545.98|548.78|545.98|548.78|545.98|0
1649309240000|2022-04-07 05:27:20|549.02|546.22|549.02|546.22|549.02|546.22|549.02|546.22|0
1649309250000|2022-04-07 05:27:30|549.27|546.47|549.26|546.46|549.27|546.47|549.26|546.46|0
1649309260000|2022-04-07 05:27:40|549.02|546.22|549.02|546.22|549.02|546.22|549.02|546.22|0
1649309280000|2022-04-07 05:28:00|549.26|546.46|549.26|546.46|549.26|546.46|549.26|546.46|0
1649309300000|2022-04-07 05:28:20|549.51|546.71|549.51|546.71|549.51|546.71|549.51|546.71|0
1649309310000|2022-04-07 05:28:30|549.02|546.22|548.78|545.98|549.02|546.22|548.78|545.98|0
1649309320000|2022-04-07 05:28:40|549.02|546.22|549.02|546.22|549.02|546.22|548.78|545.98|0
1649309330000|2022-04-07 05:28:50|549.51|546.71|549.51|546.71|549.51|546.71|549.51|546.71|0
1649309340000|2022-04-07 05:29:00|549.26|546.46|549.02|546.22|549.26|546.46|549.02|546.22|0
1649309350000|2022-04-07 05:29:10|548.78|545.98|548.78|545.98|548.78|545.98|548.78|545.98|0
1649309360000|2022-04-07 05:29:20|548.54|545.74|548.54|545.74|548.54|545.74|548.54|545.74|0
1649309380000|2022-04-07 05:29:40|548.78|545.98|548.78|545.98|548.78|545.98|548.78|545.98|0
1649309390000|2022-04-07 05:29:50|548.54|545.74|548.54|545.74|548.54|545.74|548.54|545.74|0
1649309400000|2022-04-07 05:30:00|548.78|545.98|548.78|545.98|548.78|545.98|548.78|545.98|0
1649309410000|2022-04-07 05:30:10|549.02|546.22|548.05|545.25|549.02|546.22|547.81|545.01|0
1649309420000|2022-04-07 05:30:20|548.29|545.49|548.54|545.74|548.54|545.74|548.29|545.49|0
1649309430000|2022-04-07 05:30:30|548.78|545.98|548.78|545.98|548.78|545.98|548.78|545.98|0
1649309440000|2022-04-07 05:30:40|548.54|545.74|548.29|545.49|548.54|545.74|548.29|545.49|0
1649309450000|2022-04-07 05:30:50|548.05|545.25|547.56|544.76|548.05|545.25|547.56|544.76|0
1649309460000|2022-04-07 05:31:00|547.81|545.01|547.81|545.01|547.81|545.01|547.56|544.76|0
1649309470000|2022-04-07 05:31:10|547.69|544.89|547.56|544.76|547.81|545.01|547.56|544.76|0
1649309490000|2022-04-07 05:31:30|547.81|545.01|547.81|545.01|547.81|545.01|547.56|544.76|0
1649309520000|2022-04-07 05:32:00|547.56|544.76|547.56|544.76|547.56|544.76|547.56|544.76|0
1649309530000|2022-04-07 05:32:10|546.83|544.03|546.83|544.03|546.83|544.03|546.59|543.79|0
1649309550000|2022-04-07 05:32:30|546.59|543.79|546.59|543.79|546.59|543.79|546.59|543.79|0
1649309560000|2022-04-07 05:32:40|546.72|543.92|546.59|543.79|546.72|543.92|546.59|543.79|0
1649309570000|2022-04-07 05:32:50|546.72|543.92|546.59|543.79|546.83|544.03|546.59|543.79|0
1649309580000|2022-04-07 05:33:00|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1649309590000|2022-04-07 05:33:10|546.83|544.03|546.83|544.03|546.83|544.03|546.83|544.03|0
1649309600000|2022-04-07 05:33:20|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1649309640000|2022-04-07 05:34:00|546.83|544.03|546.83|544.03|546.83|544.03|546.83|544.03|0
1649309660000|2022-04-07 05:34:20|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1649309670000|2022-04-07 05:34:30|547.32|544.52|547.32|544.52|547.32|544.52|547.32|544.52|0
1649309680000|2022-04-07 05:34:40|547.56|544.76|547.56|544.76|547.56|544.76|547.56|544.76|0
1649309700000|2022-04-07 05:35:00|547.32|544.52|547.56|544.76|547.56|544.76|547.32|544.52|0
1649309710000|2022-04-07 05:35:10|547.81|545.01|547.81|545.01|547.81|545.01|547.81|545.01|0
1649309720000|2022-04-07 05:35:20|547.69|544.89|547.81|545.01|547.81|545.01|547.69|544.89|0
1649309730000|2022-04-07 05:35:30|547.56|544.76|547.56|544.76|547.56|544.76|547.56|544.76|0
1649309770000|2022-04-07 05:36:10|547.81|545.01|547.56|544.76|547.81|545.01|547.56|544.76|0
1649309780000|2022-04-07 05:36:20|547.32|544.52|547.08|544.28|547.32|544.52|547.08|544.28|0
1649309790000|2022-04-07 05:36:30|546.83|544.03|546.83|544.03|546.83|544.03|546.83|544.03|0
1649309800000|2022-04-07 05:36:40|546.59|543.79|546.35|543.55|546.59|543.79|546.35|543.55|0
1649309820000|2022-04-07 05:37:00|546.11|543.31|546.11|543.31|546.11|543.31|546.11|543.31|0
1649309830000|2022-04-07 05:37:10|546.35|543.55|546.59|543.79|546.59|543.79|546.35|543.55|0
1649309840000|2022-04-07 05:37:20|546.47|543.67|546.35|543.55|546.59|543.79|546.35|543.55|0
1649309870000|2022-04-07 05:37:50|546.11|543.31|545.86|543.06|546.11|543.31|545.86|543.06|0
1649309880000|2022-04-07 05:38:00|546.11|543.31|546.11|543.31|546.11|543.31|545.86|543.06|0
1649309900000|2022-04-07 05:38:20|545.86|543.06|545.62|542.82|545.86|543.06|545.62|542.82|0
1649309910000|2022-04-07 05:38:30|545.38|542.58|545.38|542.58|545.62|542.82|545.38|542.58|0
1649309920000|2022-04-07 05:38:40|545.13|542.33|544.89|542.09|545.13|542.33|544.89|542.09|0
1649309940000|2022-04-07 05:39:00|544.65|541.85|544.41|541.61|544.65|541.85|544.41|541.61|0
1649309960000|2022-04-07 05:39:20|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1649309990000|2022-04-07 05:39:50|544.29|541.49|544.29|541.49|544.29|541.49|544.29|541.49|0
1649310000000|2022-04-07 05:40:00|544.41|541.61|544.65|541.85|544.65|541.85|544.41|541.61|0
1649310010000|2022-04-07 05:40:10|544.41|541.61|544.16|541.36|544.41|541.61|544.16|541.36|0
1649310020000|2022-04-07 05:40:20|543.92|541.12|544.16|541.36|544.16|541.36|543.92|541.12|0
1649310030000|2022-04-07 05:40:30|544.41|541.61|544.16|541.36|544.41|541.61|544.16|541.36|0
1649310040000|2022-04-07 05:40:40|543.92|541.12|543.92|541.12|543.92|541.12|543.92|541.12|0
1649310050000|2022-04-07 05:40:50|543.68|540.88|543.68|540.88|543.68|540.88|543.68|540.88|0
1649310060000|2022-04-07 05:41:00|543.92|541.12|543.92|541.12|543.92|541.12|543.68|540.88|0
1649310070000|2022-04-07 05:41:10|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1649310110000|2022-04-07 05:41:50|543.92|541.12|543.92|541.12|544.16|541.36|543.92|541.12|0
1649310120000|2022-04-07 05:42:00|543.68|540.88|543.68|540.88|543.68|540.88|543.68|540.88|0
1649310130000|2022-04-07 05:42:10|543.92|541.12|544.16|541.36|544.16|541.36|543.92|541.12|0
1649310150000|2022-04-07 05:42:30|543.92|541.12|544.16|541.36|544.16|541.36|543.92|541.12|0
1649310190000|2022-04-07 05:43:10|544.41|541.61|544.65|541.85|544.65|541.85|544.41|541.61|0
1649310220000|2022-04-07 05:43:40|544.89|542.09|544.89|542.09|544.89|542.09|544.89|542.09|0
1649310230000|2022-04-07 05:43:50|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1649310240000|2022-04-07 05:44:00|545.13|542.33|544.89|542.09|545.13|542.33|544.89|542.09|0
1649310260000|2022-04-07 05:44:20|545.13|542.33|545.13|542.33|545.13|542.33|545.13|542.33|0
1649310270000|2022-04-07 05:44:30|544.89|542.09|544.89|542.09|544.89|542.09|544.89|542.09|0
1649310280000|2022-04-07 05:44:40|545.13|542.33|545.02|542.22|545.13|542.33|545.02|542.22|0
1649310290000|2022-04-07 05:44:50|545.13|542.33|545.38|542.58|545.38|542.58|545.13|542.33|0
1649310300000|2022-04-07 05:45:00|545.5|542.7|545.62|542.82|545.62|542.82|545.5|542.7|0
1649310310000|2022-04-07 05:45:10|545.38|542.58|545.13|542.33|545.38|542.58|545.13|542.33|0
1649310320000|2022-04-07 05:45:20|545.38|542.58|545.38|542.58|545.38|542.58|545.38|542.58|0
1649310330000|2022-04-07 05:45:30|545.02|542.22|544.89|542.09|545.02|542.22|544.89|542.09|0
1649310340000|2022-04-07 05:45:40|544.65|541.85|544.4|541.6|544.65|541.85|544.4|541.6|0
1649310360000|2022-04-07 05:46:00|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1649310370000|2022-04-07 05:46:10|544.05|541.25|543.92|541.12|544.05|541.25|543.92|541.12|0
1649310380000|2022-04-07 05:46:20|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1649310390000|2022-04-07 05:46:30|543.92|541.12|543.68|540.88|543.92|541.12|543.68|540.88|0
1649310420000|2022-04-07 05:47:00|543.19|540.39|543.43|540.63|543.43|540.63|543.19|540.39|0
1649310440000|2022-04-07 05:47:20|543.19|540.39|542.95|540.15|543.19|540.39|542.95|540.15|0
1649310450000|2022-04-07 05:47:30|542.71|539.91|542.71|539.91|542.71|539.91|542.71|539.91|0
1649310460000|2022-04-07 05:47:40|542.95|540.15|542.95|540.15|542.95|540.15|542.95|540.15|0
1649310480000|2022-04-07 05:48:00|542.71|539.91|542.71|539.91|542.95|540.15|542.71|539.91|0
1649310490000|2022-04-07 05:48:10|542.46|539.66|542.46|539.66|542.46|539.66|542.46|539.66|0
1649310500000|2022-04-07 05:48:20|542.22|539.42|542.22|539.42|542.22|539.42|542.22|539.42|0
1649310520000|2022-04-07 05:48:40|542.46|539.66|541.98|539.18|542.46|539.66|541.98|539.18|0
1649310540000|2022-04-07 05:49:00|542.22|539.42|541.73|538.93|542.22|539.42|541.73|538.93|0
1649310550000|2022-04-07 05:49:10|541.49|538.69|541.38|538.58|541.49|538.69|541.38|538.58|0
1649310560000|2022-04-07 05:49:20|541.25|538.45|540.76|537.96|541.25|538.45|540.76|537.96|0
1649310570000|2022-04-07 05:49:30|540.89|538.09|541.01|538.21|541.01|538.21|540.76|537.96|0
1649310580000|2022-04-07 05:49:40|541.25|538.45|541.49|538.69|541.49|538.69|541.25|538.45|0
1649310600000|2022-04-07 05:50:00|541.73|538.93|541.25|538.45|541.73|538.93|541.25|538.45|0
1649310610000|2022-04-07 05:50:10|541.73|538.93|541.73|538.93|541.73|538.93|541.73|538.93|0
1649310620000|2022-04-07 05:50:20|541.49|538.69|541.49|538.69|541.73|538.93|541.49|538.69|0
1649310630000|2022-04-07 05:50:30|541.73|538.93|541.98|539.18|541.98|539.18|541.73|538.93|0
1649310640000|2022-04-07 05:50:40|542.22|539.42|542.1|539.3|542.22|539.42|542.1|539.3|0
1649310650000|2022-04-07 05:50:50|541.98|539.18|541.98|539.18|542.22|539.42|541.98|539.18|0
1649310660000|2022-04-07 05:51:00|541.73|538.93|541.73|538.93|541.73|538.93|541.73|538.93|0
1649310670000|2022-04-07 05:51:10|541.98|539.18|541.98|539.18|541.98|539.18|541.98|539.18|0
1649310710000|2022-04-07 05:51:50|542.22|539.42|542.46|539.66|542.46|539.66|542.22|539.42|0
1649310720000|2022-04-07 05:52:00|542.22|539.42|542.1|539.3|542.22|539.42|541.98|539.18|0
1649310730000|2022-04-07 05:52:10|541.98|539.18|541.98|539.18|542.1|539.3|541.98|539.18|0
1649310740000|2022-04-07 05:52:20|541.73|538.93|541.73|538.93|541.73|538.93|541.73|538.93|0
1649310750000|2022-04-07 05:52:30|541.86|539.06|541.73|538.93|541.86|539.06|541.73|538.93|0
1649310770000|2022-04-07 05:52:50|541.98|539.18|541.49|538.69|541.98|539.18|541.49|538.69|0
1649310780000|2022-04-07 05:53:00|541.73|538.93|541.98|539.18|541.98|539.18|541.73|538.93|0
1649310790000|2022-04-07 05:53:10|541.73|538.93|541.49|538.69|541.73|538.93|541.49|538.69|0
1649310800000|2022-04-07 05:53:20|541.25|538.45|541.49|538.69|541.49|538.69|541.25|538.45|0
1649310810000|2022-04-07 05:53:30|541.25|538.45|540.76|537.96|541.25|538.45|540.76|537.96|0
1649310840000|2022-04-07 05:54:00|540.52|537.72|540.04|537.24|540.52|537.72|540.04|537.24|0
1649310850000|2022-04-07 05:54:10|540.28|537.48|540.28|537.48|540.28|537.48|540.28|537.48|0
1649310860000|2022-04-07 05:54:20|540.04|537.24|540.04|537.24|540.04|537.24|540.04|537.24|0
1649310870000|2022-04-07 05:54:30|540.16|537.36|540.04|537.24|540.28|537.48|540.04|537.24|0
1649310880000|2022-04-07 05:54:40|539.79|536.99|539.79|536.99|539.79|536.99|539.79|536.99|0
1649310890000|2022-04-07 05:54:50|540.04|537.24|540.04|537.24|540.04|537.24|540.04|537.24|0
1649310910000|2022-04-07 05:55:10|540.28|537.48|540.28|537.48|540.28|537.48|540.04|537.24|0
1649310920000|2022-04-07 05:55:20|539.79|536.99|540.04|537.24|540.04|537.24|539.79|536.99|0
1649310930000|2022-04-07 05:55:30|539.79|536.99|539.55|536.75|539.79|536.99|539.31|536.51|0
1649310940000|2022-04-07 05:55:40|539.79|536.99|539.55|536.75|539.79|536.99|539.55|536.75|0
1649310950000|2022-04-07 05:55:50|539.79|536.99|540.04|537.24|540.04|537.24|539.79|536.99|0
1649310960000|2022-04-07 05:56:00|540.28|537.48|540.28|537.48|540.28|537.48|540.28|537.48|0
1649310970000|2022-04-07 05:56:10|540.41|537.61|540.76|537.96|540.76|537.96|540.41|537.61|0
1649310980000|2022-04-07 05:56:20|540.89|538.09|540.76|537.96|540.89|538.09|540.76|537.96|0
1649310990000|2022-04-07 05:56:30|541.01|538.21|541.01|538.21|541.01|538.21|541.01|538.21|0
1649311000000|2022-04-07 05:56:40|540.89|538.09|541.01|538.21|541.01|538.21|540.89|538.09|0
1649311010000|2022-04-07 05:56:50|540.76|537.96|540.76|537.96|540.76|537.96|540.76|537.96|0
1649311020000|2022-04-07 05:57:00|540.52|537.72|540.52|537.72|540.52|537.72|540.52|537.72|0
1649311040000|2022-04-07 05:57:20|541.01|538.21|541.01|538.21|541.01|538.21|541.01|538.21|0
1649311050000|2022-04-07 05:57:30|540.76|537.96|540.76|537.96|540.76|537.96|540.52|537.72|0
1649311070000|2022-04-07 05:57:50|541.01|538.21|541.01|538.21|541.01|538.21|541.01|538.21|0
1649311080000|2022-04-07 05:58:00|541.25|538.45|541.25|538.45|541.25|538.45|541.25|538.45|0
1649311090000|2022-04-07 05:58:10|541.38|538.58|541.73|538.93|541.73|538.93|541.38|538.58|0
1649311100000|2022-04-07 05:58:20|541.49|538.69|541.49|538.69|541.49|538.69|541.25|538.45|0
1649311120000|2022-04-07 05:58:40|541.73|538.93|541.73|538.93|541.73|538.93|541.73|538.93|0
1649311130000|2022-04-07 05:58:50|541.98|539.18|541.98|539.18|541.98|539.18|541.98|539.18|0
1649311150000|2022-04-07 05:59:10|541.73|538.93|541.73|538.93|541.86|539.06|541.73|538.93|0
1649311160000|2022-04-07 05:59:20|541.98|539.18|541.98|539.18|541.98|539.18|541.98|539.18|0
1649311180000|2022-04-07 05:59:40|542.22|539.42|541.98|539.18|542.22|539.42|541.98|539.18|0
1649311190000|2022-04-07 05:59:50|541.73|538.93|542.35|539.55|542.35|539.55|541.73|538.93|0
1649311200000|2022-04-07 06:00:00|542.46|539.66|541.49|538.69|542.46|539.66|541.49|538.69|0
1649311210000|2022-04-07 06:00:10|541.73|538.93|541.98|539.18|541.98|539.18|541.73|538.93|0
1649311220000|2022-04-07 06:00:20|542.46|539.66|542.22|539.42|542.46|539.66|542.22|539.42|0
1649311230000|2022-04-07 06:00:30|542.46|539.66|542.7|539.9|542.7|539.9|542.46|539.66|0
1649311240000|2022-04-07 06:00:40|542.95|540.15|543.43|540.63|543.43|540.63|542.95|540.15|0
1649311250000|2022-04-07 06:00:50|543.56|540.76|543.43|540.63|543.56|540.76|543.43|540.63|0
1649311260000|2022-04-07 06:01:00|542.95|540.15|543.19|540.39|543.19|540.39|542.95|540.15|0
1649311270000|2022-04-07 06:01:10|543.43|540.63|543.68|540.88|543.68|540.88|543.43|540.63|0
1649311280000|2022-04-07 06:01:20|543.8|541|544.16|541.36|544.16|541.36|543.8|541|0
1649311290000|2022-04-07 06:01:30|544.04|541.24|543.92|541.12|544.04|541.24|543.92|541.12|0
1649311300000|2022-04-07 06:01:40|544.04|541.24|543.92|541.12|544.16|541.36|543.92|541.12|0
1649311310000|2022-04-07 06:01:50|544.16|541.36|543.92|541.12|544.16|541.36|543.92|541.12|0
1649311320000|2022-04-07 06:02:00|543.68|540.88|543.19|540.39|543.68|540.88|543.19|540.39|0
1649311330000|2022-04-07 06:02:10|542.95|540.15|543.43|540.63|543.43|540.63|542.95|540.15|0
1649311340000|2022-04-07 06:02:20|543.68|540.88|542.95|540.15|543.68|540.88|542.95|540.15|0
1649311360000|2022-04-07 06:02:40|543.43|540.63|543.43|540.63|543.43|540.63|543.43|540.63|0
1649311380000|2022-04-07 06:03:00|543.68|540.88|542.46|539.66|543.68|540.88|542.46|539.66|0
1649311390000|2022-04-07 06:03:10|542.7|539.9|541.98|539.18|542.7|539.9|541.98|539.18|0
1649311400000|2022-04-07 06:03:20|542.22|539.42|542.46|539.66|542.46|539.66|542.22|539.42|0
1649311410000|2022-04-07 06:03:30|542.22|539.42|542.59|539.79|542.7|539.9|542.22|539.42|0
1649311420000|2022-04-07 06:03:40|542.46|539.66|542.46|539.66|542.7|539.9|542.46|539.66|0
1649311430000|2022-04-07 06:03:50|542.22|539.42|541.25|538.45|542.22|539.42|541.25|538.45|0
1649311440000|2022-04-07 06:04:00|541.49|538.69|541.25|538.45|541.49|538.69|541.25|538.45|0
1649311450000|2022-04-07 06:04:10|541.01|538.21|541.01|538.21|541.01|538.21|541.01|538.21|0
1649311460000|2022-04-07 06:04:20|540.76|537.96|540.52|537.72|540.76|537.96|540.28|537.48|0
1649311470000|2022-04-07 06:04:30|540.28|537.48|541.25|538.45|541.25|538.45|540.28|537.48|0
1649311480000|2022-04-07 06:04:40|541.13|538.33|541.37|538.57|541.37|538.57|541.13|538.33|0
1649311490000|2022-04-07 06:04:50|541.25|538.45|541.98|539.18|541.98|539.18|541.25|538.45|0
1649311510000|2022-04-07 06:05:10|541.73|538.93|541.73|538.93|541.73|538.93|541.73|538.93|0
1649311520000|2022-04-07 06:05:20|542.1|539.3|541.86|539.06|542.1|539.3|541.86|539.06|0
1649311530000|2022-04-07 06:05:30|541.73|538.93|541.62|538.82|541.73|538.93|541.49|538.69|0
1649311540000|2022-04-07 06:05:40|541.73|538.93|541.73|538.93|541.73|538.93|541.73|538.93|0
1649311550000|2022-04-07 06:05:50|541.25|538.45|541.01|538.21|541.25|538.45|541.01|538.21|0
1649311560000|2022-04-07 06:06:00|540.89|538.09|540.52|537.72|540.89|538.09|540.52|537.72|0
1649311570000|2022-04-07 06:06:10|540.28|537.48|540.04|537.24|540.28|537.48|540.04|537.24|0
1649311580000|2022-04-07 06:06:20|540.28|537.48|540.28|537.48|540.28|537.48|540.28|537.48|0
1649311590000|2022-04-07 06:06:30|540.4|537.6|540.52|537.72|540.52|537.72|540.28|537.48|0
1649311600000|2022-04-07 06:06:40|541.01|538.21|541.01|538.21|541.01|538.21|540.89|538.09|0
1649311610000|2022-04-07 06:06:50|540.89|538.09|541.01|538.21|541.01|538.21|540.76|537.96|0
1649311620000|2022-04-07 06:07:00|540.76|537.96|541.13|538.33|541.13|538.33|540.76|537.96|0
1649311630000|2022-04-07 06:07:10|541.01|538.21|541.25|538.45|541.25|538.45|541.01|538.21|0
1649311640000|2022-04-07 06:07:20|541.01|538.21|541.25|538.45|541.25|538.45|541.01|538.21|0
1649311650000|2022-04-07 06:07:30|541.13|538.33|541.01|538.21|541.13|538.33|540.76|537.96|0
1649311660000|2022-04-07 06:07:40|540.52|537.72|541.01|538.21|541.01|538.21|540.52|537.72|0
1649311670000|2022-04-07 06:07:50|540.76|537.96|539.55|536.75|540.76|537.96|539.55|536.75|0
1649311680000|2022-04-07 06:08:00|539.68|536.88|539.55|536.75|539.68|536.88|539.43|536.63|0
1649311690000|2022-04-07 06:08:10|539.43|536.63|539.31|536.51|539.43|536.63|539.31|536.51|0
1649311700000|2022-04-07 06:08:20|538.82|536.02|539.19|536.39|539.31|536.51|538.82|536.02|0
1649311710000|2022-04-07 06:08:30|539.07|536.27|538.34|535.54|539.07|536.27|538.34|535.54|0
1649311720000|2022-04-07 06:08:40|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1649311730000|2022-04-07 06:08:50|537.85|535.05|538.1|535.3|538.1|535.3|537.85|535.05|0
1649311740000|2022-04-07 06:09:00|537.98|535.18|538.1|535.3|538.1|535.3|537.85|535.05|0
1649311750000|2022-04-07 06:09:10|538.34|535.54|537.85|535.05|538.34|535.54|537.85|535.05|0
1649311760000|2022-04-07 06:09:20|538.1|535.3|538.1|535.3|538.1|535.3|537.98|535.18|0
1649311770000|2022-04-07 06:09:30|538.34|535.54|538.82|536.02|538.82|536.02|538.34|535.54|0
1649311780000|2022-04-07 06:09:40|538.58|535.78|538.58|535.78|538.58|535.78|538.34|535.54|0
1649311790000|2022-04-07 06:09:50|538.82|536.02|538.82|536.02|538.82|536.02|538.34|535.54|0
1649311800000|2022-04-07 06:10:00|539.31|536.51|538.46|535.66|539.31|536.51|538.46|535.66|0
1649311810000|2022-04-07 06:10:10|538.34|535.54|537.85|535.05|538.34|535.54|537.85|535.05|0
1649311830000|2022-04-07 06:10:30|537.37|534.57|537.13|534.33|537.37|534.57|537.13|534.33|0
1649311850000|2022-04-07 06:10:50|536.88|534.08|537.13|534.33|537.37|534.57|536.88|534.08|0
1649311860000|2022-04-07 06:11:00|537.37|534.57|537.25|534.45|537.37|534.57|537.25|534.45|0
1649311870000|2022-04-07 06:11:10|537.13|534.33|537.01|534.21|537.13|534.33|537.01|534.21|0
1649311880000|2022-04-07 06:11:20|537.13|534.33|537.01|534.21|537.13|534.33|536.88|534.08|0
1649311890000|2022-04-07 06:11:30|537.13|534.33|537.01|534.21|537.13|534.33|536.88|534.08|0
1649311900000|2022-04-07 06:11:40|536.88|534.08|536.4|533.6|536.88|534.08|536.4|533.6|0
1649311910000|2022-04-07 06:11:50|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1649311920000|2022-04-07 06:12:00|536.28|533.48|536.64|533.84|536.64|533.84|536.16|533.36|0
1649311930000|2022-04-07 06:12:10|536.53|533.73|537.13|534.33|537.13|534.33|536.53|533.73|0
1649311940000|2022-04-07 06:12:20|536.88|534.08|536.88|534.08|536.88|534.08|536.88|534.08|0
1649311960000|2022-04-07 06:12:40|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1649311970000|2022-04-07 06:12:50|536.88|534.08|537.37|534.57|537.37|534.57|536.88|534.08|0
1649311980000|2022-04-07 06:13:00|537.85|535.05|538.22|535.42|538.34|535.54|537.85|535.05|0
1649311990000|2022-04-07 06:13:10|537.98|535.18|538.1|535.3|538.34|535.54|537.98|535.18|0
1649312000000|2022-04-07 06:13:20|537.85|535.05|537.85|535.05|537.85|535.05|537.85|535.05|0
1649312020000|2022-04-07 06:13:40|538.1|535.3|538.1|535.3|538.1|535.3|538.1|535.3|0
1649312030000|2022-04-07 06:13:50|538.34|535.54|538.34|535.54|538.34|535.54|538.1|535.3|0
1649312040000|2022-04-07 06:14:00|538.58|535.78|539.07|536.27|539.07|536.27|538.58|535.78|0
1649312050000|2022-04-07 06:14:10|538.82|536.02|538.95|536.15|539.07|536.27|538.82|536.02|0
1649312060000|2022-04-07 06:14:20|539.07|536.27|538.58|535.78|539.31|536.51|538.58|535.78|0
1649312070000|2022-04-07 06:14:30|538.34|535.54|538.1|535.3|538.34|535.54|538.1|535.3|0
1649312080000|2022-04-07 06:14:40|538.34|535.54|538.1|535.3|538.34|535.54|538.1|535.3|0
1649312100000|2022-04-07 06:15:00|537.85|535.05|537.61|534.81|537.85|535.05|537.61|534.81|0
1649312110000|2022-04-07 06:15:10|537.85|535.05|538.1|535.3|538.1|535.3|537.85|535.05|0
1649312130000|2022-04-07 06:15:30|537.85|535.05|537.85|535.05|537.98|535.18|537.85|535.05|0
1649312140000|2022-04-07 06:15:40|537.61|534.81|537.61|534.81|537.61|534.81|537.61|534.81|0
1649312160000|2022-04-07 06:16:00|537.37|534.57|537.37|534.57|537.37|534.57|537.37|534.57|0
1649312170000|2022-04-07 06:16:10|537.13|534.33|536.88|534.08|537.13|534.33|536.88|534.08|0
1649312180000|2022-04-07 06:16:20|537.37|534.57|536.88|534.08|537.37|534.57|536.64|533.84|0
1649312190000|2022-04-07 06:16:30|536.64|533.84|536.4|533.6|536.64|533.84|536.4|533.6|0
1649312200000|2022-04-07 06:16:40|536.28|533.48|536.16|533.36|536.4|533.6|536.16|533.36|0
1649312210000|2022-04-07 06:16:50|535.91|533.11|536.16|533.36|536.16|533.36|535.91|533.11|0
1649312220000|2022-04-07 06:17:00|536.64|533.84|536.16|533.36|536.64|533.84|536.16|533.36|0
1649312230000|2022-04-07 06:17:10|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1649312240000|2022-04-07 06:17:20|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1649312250000|2022-04-07 06:17:30|536.88|534.08|536.88|534.08|537.13|534.33|536.88|534.08|0
1649312260000|2022-04-07 06:17:40|537.01|534.21|537.37|534.57|537.37|534.57|537.01|534.21|0
1649312270000|2022-04-07 06:17:50|537.61|534.81|537.61|534.81|537.61|534.81|537.37|534.57|0
1649312280000|2022-04-07 06:18:00|537.85|535.05|537.37|534.57|537.85|535.05|537.37|534.57|0
1649312290000|2022-04-07 06:18:10|537.61|534.81|537.37|534.57|537.61|534.81|537.37|534.57|0
1649312300000|2022-04-07 06:18:20|537.13|534.33|536.88|534.08|537.13|534.33|536.88|534.08|0
1649312310000|2022-04-07 06:18:30|537.01|534.21|536.88|534.08|537.01|534.21|536.88|534.08|0
1649312320000|2022-04-07 06:18:40|536.77|533.97|536.64|533.84|536.77|533.97|536.64|533.84|0
1649312330000|2022-04-07 06:18:50|537.13|534.33|536.64|533.84|537.13|534.33|536.64|533.84|0
1649312340000|2022-04-07 06:19:00|536.52|533.72|536.16|533.36|536.52|533.72|536.04|533.24|0
1649312350000|2022-04-07 06:19:10|536.4|533.6|536.52|533.72|536.52|533.72|536.4|533.6|0
1649312360000|2022-04-07 06:19:20|536.64|533.84|536.52|533.72|536.64|533.84|536.4|533.6|0
1649312370000|2022-04-07 06:19:30|536.64|533.84|536.64|533.84|536.88|534.08|536.64|533.84|0
1649312380000|2022-04-07 06:19:40|536.16|533.36|536.16|533.36|536.16|533.36|536.16|533.36|0
1649312390000|2022-04-07 06:19:50|536.64|533.84|536.64|533.84|536.64|533.84|536.52|533.72|0
1649312400000|2022-04-07 06:20:00|536.52|533.72|536.4|533.6|536.52|533.72|536.28|533.48|0
1649312410000|2022-04-07 06:20:10|536.64|533.84|536.88|534.08|536.88|534.08|536.64|533.84|0
1649312420000|2022-04-07 06:20:20|536.77|533.97|537.37|534.57|537.37|534.57|536.77|533.97|0
1649312430000|2022-04-07 06:20:30|537.49|534.69|536.64|533.84|537.49|534.69|536.64|533.84|0
1649312440000|2022-04-07 06:20:40|536.4|533.6|536.64|533.84|536.64|533.84|536.4|533.6|0
1649312450000|2022-04-07 06:20:50|536.4|533.6|536.88|534.08|537.13|534.33|536.4|533.6|0
1649312460000|2022-04-07 06:21:00|536.64|533.84|536.16|533.36|536.64|533.84|536.16|533.36|0
1649312470000|2022-04-07 06:21:10|535.91|533.11|536.4|533.6|536.4|533.6|535.91|533.11|0
1649312480000|2022-04-07 06:21:20|536.64|533.84|536.4|533.6|536.64|533.84|536.4|533.6|0
1649312490000|2022-04-07 06:21:30|536.16|533.36|536.28|533.48|536.28|533.48|536.16|533.36|0
1649312500000|2022-04-07 06:21:40|536.4|533.6|536.64|533.84|536.64|533.84|536.28|533.48|0
1649312510000|2022-04-07 06:21:50|536.4|533.6|536.4|533.6|536.4|533.6|536.16|533.36|0
1649312520000|2022-04-07 06:22:00|536.16|533.36|536.4|533.6|536.4|533.6|536.16|533.36|0
1649312530000|2022-04-07 06:22:10|536.64|533.84|536.64|533.84|536.88|534.08|536.64|533.84|0
1649312540000|2022-04-07 06:22:20|536.88|534.08|536.64|533.84|536.88|534.08|536.64|533.84|0
1649312560000|2022-04-07 06:22:40|536.77|533.97|536.77|533.97|536.88|534.08|536.77|533.97|0
1649312570000|2022-04-07 06:22:50|536.88|534.08|536.64|533.84|536.88|534.08|536.64|533.84|0
1649312580000|2022-04-07 06:23:00|536.4|533.6|536.4|533.6|536.4|533.6|536.4|533.6|0
1649312590000|2022-04-07 06:23:10|536.64|533.84|536.64|533.84|536.64|533.84|536.64|533.84|0
1649312600000|2022-04-07 06:23:20|536.4|533.6|536.64|533.84|536.64|533.84|536.4|533.6|0
1649312610000|2022-04-07 06:23:30|536.4|533.6|536.4|533.6|536.64|533.84|536.4|533.6|0
1649312620000|2022-04-07 06:23:40|536.16|533.36|536.16|533.36|536.16|533.36|535.91|533.11|0
1649312640000|2022-04-07 06:24:00|536.4|533.6|536.16|533.36|536.4|533.6|536.16|533.36|0
1649312650000|2022-04-07 06:24:10|536.28|533.48|535.91|533.11|536.28|533.48|535.91|533.11|0
1649312660000|2022-04-07 06:24:20|535.67|532.87|535.67|532.87|535.67|532.87|535.67|532.87|0
1649312670000|2022-04-07 06:24:30|535.43|532.63|535.19|532.39|535.43|532.63|534.95|532.15|0
1649312680000|2022-04-07 06:24:40|534.95|532.15|534.95|532.15|535.19|532.39|534.95|532.15|0
1649312690000|2022-04-07 06:24:50|535.19|532.39|534.7|531.9|535.19|532.39|534.22|531.42|0
1649312700000|2022-04-07 06:25:00|534.46|531.66|534.46|531.66|534.46|531.66|534.46|531.66|0
1649312710000|2022-04-07 06:25:10|534.22|531.42|534.46|531.66|534.46|531.66|534.22|531.42|0
1649312720000|2022-04-07 06:25:20|534.95|532.15|534.7|531.9|535.19|532.39|534.7|531.9|0
1649312730000|2022-04-07 06:25:30|534.46|531.66|534.46|531.66|534.46|531.66|534.34|531.54|0
1649312740000|2022-04-07 06:25:40|534.7|531.9|533.98|531.18|534.7|531.9|533.98|531.18|0
1649312750000|2022-04-07 06:25:50|534.22|531.42|533.98|531.18|534.22|531.42|533.98|531.18|0
1649312760000|2022-04-07 06:26:00|534.1|531.3|533.49|530.69|534.1|531.3|533.49|530.69|0
1649312770000|2022-04-07 06:26:10|533.01|530.21|533.01|530.21|533.01|530.21|533.01|530.21|0
1649312780000|2022-04-07 06:26:20|533.49|530.69|533.25|530.45|533.49|530.69|533.25|530.45|0
1649312790000|2022-04-07 06:26:30|533.49|530.69|533.98|531.18|533.98|531.18|533.49|530.69|0
1649312800000|2022-04-07 06:26:40|533.73|530.93|533.73|530.93|533.73|530.93|533.49|530.69|0
1649312810000|2022-04-07 06:26:50|533.98|531.18|533.73|530.93|533.98|531.18|533.73|530.93|0
1649312820000|2022-04-07 06:27:00|533.98|531.18|533.73|530.93|533.98|531.18|533.73|530.93|0
1649312830000|2022-04-07 06:27:10|533.98|531.18|534.22|531.42|534.22|531.42|533.98|531.18|0
1649312840000|2022-04-07 06:27:20|534.46|531.66|534.22|531.42|534.46|531.66|533.98|531.18|0
1649312860000|2022-04-07 06:27:40|534.46|531.66|533.98|531.18|534.46|531.66|533.98|531.18|0
1649312870000|2022-04-07 06:27:50|534.22|531.42|533.98|531.18|534.22|531.42|533.98|531.18|0
1649312880000|2022-04-07 06:28:00|534.22|531.42|533.98|531.18|534.22|531.42|533.98|531.18|0
1649312890000|2022-04-07 06:28:10|533.86|531.06|533.98|531.18|534.22|531.42|533.86|531.06|0
1649312900000|2022-04-07 06:28:20|533.73|530.93|533.25|530.45|533.73|530.93|533.25|530.45|0
1649312910000|2022-04-07 06:28:30|533.49|530.69|533.38|530.58|533.49|530.69|533.38|530.58|0
1649312920000|2022-04-07 06:28:40|533.73|530.93|533.73|530.93|533.73|530.93|533.49|530.69|0
1649312930000|2022-04-07 06:28:50|533.86|531.06|533.62|530.82|533.86|531.06|533.62|530.82|0
1649312940000|2022-04-07 06:29:00|533.49|530.69|532.28|529.48|533.49|530.69|532.28|529.48|0
1649312950000|2022-04-07 06:29:10|532.52|529.72|532.52|529.72|532.52|529.72|532.28|529.48|0
1649312970000|2022-04-07 06:29:30|532.41|529.61|532.52|529.72|532.52|529.72|532.41|529.61|0
1649312990000|2022-04-07 06:29:50|532.28|529.48|532.65|529.85|532.65|529.85|532.28|529.48|0
1649313000000|2022-04-07 06:30:00|532.77|529.97|532.52|529.72|532.77|529.97|532.52|529.72|0
1649313010000|2022-04-07 06:30:10|532.28|529.48|532.28|529.48|532.52|529.72|532.28|529.48|0
1649313020000|2022-04-07 06:30:20|531.31|528.51|531.56|528.76|531.56|528.76|531.31|528.51|0
1649313030000|2022-04-07 06:30:30|531.8|529|532.04|529.24|532.04|529.24|531.8|529|0
1649313040000|2022-04-07 06:30:40|532.28|529.48|532.65|529.85|532.65|529.85|532.17|529.37|0
1649313050000|2022-04-07 06:30:50|532.52|529.72|533.25|530.45|533.25|530.45|532.52|529.72|0
1649313060000|2022-04-07 06:31:00|533.49|530.69|533.49|530.69|533.49|530.69|533.25|530.45|0
1649313070000|2022-04-07 06:31:10|533.73|530.93|533.86|531.06|533.86|531.06|533.73|530.93|0
1649313080000|2022-04-07 06:31:20|533.98|531.18|533.98|531.18|534.22|531.42|533.98|531.18|0
1649313090000|2022-04-07 06:31:30|534.22|531.42|533.98|531.18|534.22|531.42|533.73|530.93|0
1649313100000|2022-04-07 06:31:40|533.73|530.93|533.49|530.69|533.73|530.93|533.49|530.69|0
1649313110000|2022-04-07 06:31:50|533.25|530.45|533.25|530.45|533.25|530.45|533.25|530.45|0
1649313120000|2022-04-07 06:32:00|533.01|530.21|533.49|530.69|533.49|530.69|533.01|530.21|0
1649313130000|2022-04-07 06:32:10|533.25|530.45|533.25|530.45|533.25|530.45|533.25|530.45|0
1649313140000|2022-04-07 06:32:20|533.01|530.21|533.25|530.45|533.25|530.45|533.01|530.21|0
1649313150000|2022-04-07 06:32:30|533.49|530.69|533.25|530.45|533.49|530.69|533.25|530.45|0
1649313160000|2022-04-07 06:32:40|533.49|530.69|533.98|531.18|533.98|531.18|533.49|530.69|0
1649313170000|2022-04-07 06:32:50|533.86|531.06|533.98|531.18|533.98|531.18|533.86|531.06|0
1649313180000|2022-04-07 06:33:00|534.22|531.42|534.46|531.66|534.46|531.66|534.22|531.42|0
1649313190000|2022-04-07 06:33:10|534.34|531.54|534.34|531.54|534.34|531.54|534.34|531.54|0
1649313200000|2022-04-07 06:33:20|534.46|531.66|534.59|531.79|534.59|531.79|534.46|531.66|0
1649313210000|2022-04-07 06:33:30|534.94|532.14|534.83|532.03|534.94|532.14|534.7|531.9|0
1649313220000|2022-04-07 06:33:40|534.7|531.9|534.7|531.9|534.7|531.9|534.7|531.9|0
1649313230000|2022-04-07 06:33:50|534.46|531.66|534.46|531.66|534.7|531.9|534.46|531.66|0
1649313240000|2022-04-07 06:34:00|534.59|531.79|534.94|532.14|534.94|532.14|534.59|531.79|0
1649313250000|2022-04-07 06:34:10|535.19|532.39|534.46|531.66|535.19|532.39|534.46|531.66|0
1649313260000|2022-04-07 06:34:20|534.59|531.79|534.7|531.9|534.7|531.9|534.59|531.79|0
1649313270000|2022-04-07 06:34:30|534.46|531.66|534.46|531.66|534.46|531.66|534.22|531.42|0
1649313280000|2022-04-07 06:34:40|534.22|531.42|534.22|531.42|534.34|531.54|534.22|531.42|0
1649313290000|2022-04-07 06:34:50|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1649313300000|2022-04-07 06:35:00|534.1|531.3|533.98|531.18|534.22|531.42|533.98|531.18|0
1649313310000|2022-04-07 06:35:10|534.22|531.42|534.22|531.42|534.22|531.42|534.22|531.42|0
1649313320000|2022-04-07 06:35:20|534.46|531.66|534.46|531.66|534.46|531.66|534.46|531.66|0
1649313330000|2022-04-07 06:35:30|534.22|531.42|534.22|531.42|534.22|531.42|534.22|531.42|0
1649313340000|2022-04-07 06:35:40|534.1|531.3|533.98|531.18|534.1|531.3|533.98|531.18|0
1649313350000|2022-04-07 06:35:50|533.73|530.93|533.49|530.69|533.73|530.93|533.49|530.69|0
1649313360000|2022-04-07 06:36:00|533.25|530.45|533.38|530.58|533.38|530.58|533.25|530.45|0
1649313370000|2022-04-07 06:36:10|533.49|530.69|533.49|530.69|533.49|530.69|533.49|530.69|0
1649313380000|2022-04-07 06:36:20|533.25|530.45|533.01|530.21|533.25|530.45|533.01|530.21|0
1649313390000|2022-04-07 06:36:30|533.25|530.45|533.25|530.45|533.25|530.45|533.25|530.45|0
1649313400000|2022-04-07 06:36:40|533.38|530.58|533.38|530.58|533.38|530.58|533.38|530.58|0
1649313410000|2022-04-07 06:36:50|533.25|530.45|533.25|530.45|533.25|530.45|532.77|529.97|0
1649313420000|2022-04-07 06:37:00|533.38|530.58|533.25|530.45|533.38|530.58|533.25|530.45|0
1649313430000|2022-04-07 06:37:10|533.38|530.58|533.49|530.69|533.49|530.69|533.38|530.58|0
1649313440000|2022-04-07 06:37:20|533.62|530.82|533.49|530.69|533.73|530.93|533.49|530.69|0
1649313450000|2022-04-07 06:37:30|533.73|530.93|533.73|530.93|533.73|530.93|533.73|530.93|0
1649313460000|2022-04-07 06:37:40|533.49|530.69|533.49|530.69|533.49|530.69|533.49|530.69|0
1649313470000|2022-04-07 06:37:50|533.38|530.58|533.25|530.45|533.49|530.69|533.25|530.45|0
1649313480000|2022-04-07 06:38:00|533.01|530.21|533.25|530.45|533.25|530.45|533.01|530.21|0
1649313490000|2022-04-07 06:38:10|533.01|530.21|533.01|530.21|533.01|530.21|533.01|530.21|0
1649313500000|2022-04-07 06:38:20|533.25|530.45|533.49|530.69|533.49|530.69|533.25|530.45|0
1649313510000|2022-04-07 06:38:30|533.38|530.58|533.25|530.45|533.38|530.58|533.25|530.45|0
1649313520000|2022-04-07 06:38:40|533.49|530.69|533.13|530.33|533.49|530.69|533.13|530.33|0
1649313530000|2022-04-07 06:38:50|533.01|530.21|532.77|529.97|533.01|530.21|532.77|529.97|0
1649313540000|2022-04-07 06:39:00|532.89|530.09|532.52|529.72|532.89|530.09|532.52|529.72|0
1649313550000|2022-04-07 06:39:10|532.28|529.48|532.04|529.24|532.28|529.48|532.04|529.24|0
1649313560000|2022-04-07 06:39:20|532.28|529.48|532.65|529.85|532.65|529.85|532.28|529.48|0
1649313570000|2022-04-07 06:39:30|532.52|529.72|532.52|529.72|532.52|529.72|532.52|529.72|0
1649313580000|2022-04-07 06:39:40|532.28|529.48|532.52|529.72|532.52|529.72|532.28|529.48|0
1649313590000|2022-04-07 06:39:50|532.41|529.61|532.76|529.96|532.76|529.96|532.41|529.61|0
1649313600000|2022-04-07 06:40:00|532.65|529.85|532.76|529.96|532.76|529.96|532.65|529.85|0
1649313610000|2022-04-07 06:40:10|532.52|529.72|532.52|529.72|532.52|529.72|532.52|529.72|0
1649313620000|2022-04-07 06:40:20|532.41|529.61|532.28|529.48|532.52|529.72|532.28|529.48|0
1649313630000|2022-04-07 06:40:30|532.41|529.61|532.41|529.61|532.41|529.61|532.41|529.61|0
1649313640000|2022-04-07 06:40:40|532.52|529.72|532.52|529.72|532.52|529.72|532.52|529.72|0
1649313670000|2022-04-07 06:41:10|532.41|529.61|532.52|529.72|532.52|529.72|532.41|529.61|0
1649313680000|2022-04-07 06:41:20|532.41|529.61|532.52|529.72|532.52|529.72|532.41|529.61|0
1649313690000|2022-04-07 06:41:30|532.41|529.61|532.52|529.72|532.52|529.72|532.28|529.48|0
1649313700000|2022-04-07 06:41:40|532.28|529.48|532.28|529.48|532.28|529.48|532.28|529.48|0
1649313710000|2022-04-07 06:41:50|532.16|529.36|532.28|529.48|532.28|529.48|532.16|529.36|0
1649313730000|2022-04-07 06:42:10|532.04|529.24|532.04|529.24|532.04|529.24|532.04|529.24|0
1649313740000|2022-04-07 06:42:20|531.8|529|531.92|529.12|532.04|529.24|531.8|529|0
1649313750000|2022-04-07 06:42:30|531.8|529|531.8|529|532.04|529.24|531.8|529|0
1649313760000|2022-04-07 06:42:40|532.04|529.24|531.55|528.75|532.04|529.24|531.55|528.75|0
1649313770000|2022-04-07 06:42:50|531.31|528.51|531.31|528.51|531.31|528.51|531.31|528.51|0
1649313780000|2022-04-07 06:43:00|531.55|528.75|531.55|528.75|531.92|529.12|531.55|528.75|0
1649313790000|2022-04-07 06:43:10|531.31|528.51|531.31|528.51|531.55|528.75|531.31|528.51|0
1649313800000|2022-04-07 06:43:20|531.55|528.75|531.55|528.75|531.55|528.75|531.44|528.64|0
1649313810000|2022-04-07 06:43:30|531.68|528.88|531.8|529|531.8|529|531.68|528.88|0
1649313820000|2022-04-07 06:43:40|531.92|529.12|531.8|529|531.92|529.12|531.8|529|0
1649313830000|2022-04-07 06:43:50|531.55|528.75|531.31|528.51|531.55|528.75|531.31|528.51|0
1649313840000|2022-04-07 06:44:00|531.07|528.27|530.35|527.55|531.07|528.27|530.35|527.55|0
1649313850000|2022-04-07 06:44:10|530.47|527.67|529.86|527.06|530.47|527.67|529.86|527.06|0
1649313860000|2022-04-07 06:44:20|529.14|526.34|528.89|526.09|529.26|526.46|528.89|526.09|0
1649313870000|2022-04-07 06:44:30|529.14|526.34|528.89|526.09|529.14|526.34|528.89|526.09|0
1649313880000|2022-04-07 06:44:40|529.14|526.34|529.02|526.22|529.14|526.34|528.89|526.09|0
1649313890000|2022-04-07 06:44:50|529.14|526.34|528.89|526.09|529.38|526.58|528.89|526.09|0
1649313900000|2022-04-07 06:45:00|529.14|526.34|528.89|526.09|529.14|526.34|528.89|526.09|0
1649313910000|2022-04-07 06:45:10|529.02|526.22|529.26|526.46|529.26|526.46|529.02|526.22|0
1649313920000|2022-04-07 06:45:20|529.14|526.34|528.89|526.09|529.14|526.34|528.89|526.09|0
1649313930000|2022-04-07 06:45:30|529.14|526.34|529.38|526.58|529.38|526.58|529.14|526.34|0
1649313940000|2022-04-07 06:45:40|529.14|526.34|529.14|526.34|529.26|526.46|529.14|526.34|0
1649313950000|2022-04-07 06:45:50|529.38|526.58|529.62|526.82|529.62|526.82|529.38|526.58|0
1649313960000|2022-04-07 06:46:00|529.14|526.34|529.62|526.82|529.62|526.82|529.14|526.34|0
1649313970000|2022-04-07 06:46:10|529.38|526.58|529.38|526.58|529.38|526.58|529.38|526.58|0
1649313980000|2022-04-07 06:46:20|529.14|526.34|529.38|526.58|529.38|526.58|529.14|526.34|0
1649313990000|2022-04-07 06:46:30|529.14|526.34|529.38|526.58|529.38|526.58|529.14|526.34|0
1649314010000|2022-04-07 06:46:50|529.5|526.7|529.62|526.82|529.62|526.82|529.5|526.7|0
1649314020000|2022-04-07 06:47:00|529.5|526.7|529.62|526.82|529.62|526.82|529.5|526.7|0
1649314060000|2022-04-07 06:47:40|529.38|526.58|529.14|526.34|529.38|526.58|529.14|526.34|0
1649314070000|2022-04-07 06:47:50|528.89|526.09|528.89|526.09|528.89|526.09|528.65|525.85|0
1649314080000|2022-04-07 06:48:00|528.65|525.85|528.41|525.61|528.65|525.85|528.41|525.61|0
1649314090000|2022-04-07 06:48:10|528.17|525.37|528.17|525.37|528.29|525.49|528.17|525.37|0
1649314100000|2022-04-07 06:48:20|527.93|525.13|528.89|526.09|528.89|526.09|527.93|525.13|0
1649314110000|2022-04-07 06:48:30|529.14|526.34|529.02|526.22|529.14|526.34|528.89|526.09|0
1649314120000|2022-04-07 06:48:40|529.38|526.58|529.62|526.82|529.62|526.82|529.38|526.58|0
1649314130000|2022-04-07 06:48:50|529.38|526.58|529.14|526.34|529.62|526.82|529.14|526.34|0
1649314150000|2022-04-07 06:49:10|529.02|526.22|529.14|526.34|529.14|526.34|529.02|526.22|0
1649314160000|2022-04-07 06:49:20|529.26|526.46|529.86|527.06|529.86|527.06|529.14|526.34|0
1649314170000|2022-04-07 06:49:30|529.75|526.95|529.38|526.58|529.86|527.06|529.14|526.34|0
1649314180000|2022-04-07 06:49:40|529.09|526.29|529.34|526.54|529.34|526.54|529.09|526.29|0
1649314200000|2022-04-07 06:50:00|529.58|526.78|529.34|526.54|529.58|526.78|529.34|526.54|0
1649314220000|2022-04-07 06:50:20|529.22|526.42|529.46|526.66|529.58|526.78|529.22|526.42|0
1649314230000|2022-04-07 06:50:30|529.58|526.78|529.58|526.78|529.58|526.78|529.46|526.66|0
1649314240000|2022-04-07 06:50:40|529.46|526.66|529.58|526.78|529.58|526.78|529.34|526.54|0
1649314250000|2022-04-07 06:50:50|529.82|527.02|529.34|526.54|529.82|527.02|529.34|526.54|0
1649314260000|2022-04-07 06:51:00|529.22|526.42|529.09|526.29|529.22|526.42|529.09|526.29|0
1649314270000|2022-04-07 06:51:10|528.85|526.05|528.13|525.33|528.85|526.05|528.13|525.33|0
1649314280000|2022-04-07 06:51:20|527.88|525.08|528.37|525.57|528.37|525.57|527.88|525.08|0
1649314290000|2022-04-07 06:51:30|528.49|525.69|529.09|526.29|529.09|526.29|528.49|525.69|0
1649314300000|2022-04-07 06:51:40|528.98|526.18|529.09|526.29|529.09|526.29|528.98|526.18|0
1649314310000|2022-04-07 06:51:50|529.34|526.54|529.09|526.29|529.34|526.54|529.09|526.29|0
1649314320000|2022-04-07 06:52:00|529.34|526.54|529.34|526.54|529.58|526.78|529.34|526.54|0
1649314330000|2022-04-07 06:52:10|529.58|526.78|530.06|527.26|530.06|527.26|529.58|526.78|0
1649314340000|2022-04-07 06:52:20|530.19|527.39|530.31|527.51|530.31|527.51|530.19|527.39|0
1649314350000|2022-04-07 06:52:30|530.55|527.75|530.67|527.87|530.67|527.87|530.55|527.75|0
1649314360000|2022-04-07 06:52:40|530.55|527.75|530.79|527.99|530.79|527.99|530.55|527.75|0
1649314370000|2022-04-07 06:52:50|530.55|527.75|530.55|527.75|530.55|527.75|530.55|527.75|0
1649314440000|2022-04-07 06:54:00|530.06|527.26|530.31|527.51|530.31|527.51|530.06|527.26|0
1649314450000|2022-04-07 06:54:10|530.06|527.26|530.31|527.51|530.31|527.51|530.06|527.26|0
1649314460000|2022-04-07 06:54:20|530.06|527.26|530.06|527.26|530.06|527.26|530.06|527.26|0
1649314470000|2022-04-07 06:54:30|530.31|527.51|530.31|527.51|530.31|527.51|530.31|527.51|0
1649314480000|2022-04-07 06:54:40|530.06|527.26|530.06|527.26|530.06|527.26|530.06|527.26|0
1649314490000|2022-04-07 06:54:50|529.82|527.02|529.82|527.02|529.82|527.02|529.82|527.02|0
1649314500000|2022-04-07 06:55:00|529.95|527.15|530.31|527.51|530.31|527.51|529.82|527.02|0
1649314520000|2022-04-07 06:55:20|530.55|527.75|530.19|527.39|530.55|527.75|530.19|527.39|0
1649314530000|2022-04-07 06:55:30|530.06|527.26|530.43|527.63|530.43|527.63|530.06|527.26|0
1649314540000|2022-04-07 06:55:40|530.55|527.75|530.06|527.26|530.55|527.75|530.06|527.26|0
1649314550000|2022-04-07 06:55:50|529.95|527.15|529.58|526.78|529.95|527.15|529.58|526.78|0
1649314560000|2022-04-07 06:56:00|529.46|526.66|529.58|526.78|529.58|526.78|529.46|526.66|0
1649314570000|2022-04-07 06:56:10|529.34|526.54|529.34|526.54|529.34|526.54|529.34|526.54|0
1649314580000|2022-04-07 06:56:20|529.46|526.66|529.46|526.66|529.46|526.66|529.46|526.66|0
1649314590000|2022-04-07 06:56:30|529.58|526.78|529.82|527.02|529.82|527.02|529.58|526.78|0
1649314600000|2022-04-07 06:56:40|529.58|526.78|529.34|526.54|529.58|526.78|529.34|526.54|0
1649314610000|2022-04-07 06:56:50|528.61|525.81|528.85|526.05|528.85|526.05|528.61|525.81|0
1649314620000|2022-04-07 06:57:00|528.61|525.81|528.37|525.57|528.85|526.05|528.37|525.57|0
1649314640000|2022-04-07 06:57:20|527.88|525.08|527.16|524.36|527.88|525.08|527.16|524.36|0
1649314650000|2022-04-07 06:57:30|527.04|524.24|527.16|524.36|527.16|524.36|526.91|524.11|0
1649314660000|2022-04-07 06:57:40|527.28|524.48|527.16|524.36|527.4|524.6|527.16|524.36|0
1649314670000|2022-04-07 06:57:50|527.4|524.6|528.01|525.21|528.01|525.21|527.4|524.6|0
1649314680000|2022-04-07 06:58:00|528.12|525.32|527.64|524.84|528.12|525.32|527.64|524.84|0
1649314690000|2022-04-07 06:58:10|527.88|525.08|527.88|525.08|527.88|525.08|527.77|524.97|0
1649314700000|2022-04-07 06:58:20|528.12|525.32|528.12|525.32|528.12|525.32|528.12|525.32|0
1649314710000|2022-04-07 06:58:30|528.37|525.57|528.37|525.57|528.37|525.57|528.12|525.32|0
1649314730000|2022-04-07 06:58:50|528.12|525.32|528.37|525.57|528.37|525.57|528.12|525.32|0
1649314740000|2022-04-07 06:59:00|528.49|525.69|527.64|524.84|528.61|525.81|527.64|524.84|0
1649314750000|2022-04-07 06:59:10|527.4|524.6|527.52|524.72|527.64|524.84|527.4|524.6|0
1649314760000|2022-04-07 06:59:20|527.64|524.84|527.88|525.08|527.88|525.08|527.64|524.84|0
1649314770000|2022-04-07 06:59:30|528.12|525.32|527.88|525.08|528.12|525.32|527.88|525.08|0
1649314780000|2022-04-07 06:59:40|528.12|525.32|528.01|525.21|528.12|525.32|527.88|525.08|0
1649314790000|2022-04-07 06:59:50|528.12|525.32|528.61|525.81|528.61|525.81|528.12|525.32|0
1649314800000|2022-04-07 07:00:00|528.37|525.57|529.09|526.29|529.09|526.29|528.37|525.57|0
1649314810000|2022-04-07 07:00:10|528.37|525.57|528.85|526.05|528.85|526.05|528.37|525.57|0
1649314820000|2022-04-07 07:00:20|529.09|526.29|528.12|525.32|529.09|526.29|528.12|525.32|0
1649314830000|2022-04-07 07:00:30|528.61|525.81|528.98|526.18|529.22|526.42|528.37|525.57|0
1649314840000|2022-04-07 07:00:40|529.34|526.54|529.34|526.54|529.34|526.54|529.22|526.42|0
1649314850000|2022-04-07 07:00:50|529.58|526.78|530.06|527.26|530.06|527.26|529.58|526.78|0
1649314860000|2022-04-07 07:01:00|530.31|527.51|530.55|527.75|530.55|527.75|530.31|527.51|0
1649314870000|2022-04-07 07:01:10|530.79|527.99|530.67|527.87|530.79|527.99|530.67|527.87|0
1649314880000|2022-04-07 07:01:20|530.55|527.75|530.79|527.99|530.79|527.99|530.55|527.75|0
1649314890000|2022-04-07 07:01:30|530.67|527.87|529.09|526.29|530.67|527.87|529.09|526.29|0
1649314900000|2022-04-07 07:01:40|528.37|525.57|527.88|525.08|528.37|525.57|527.88|525.08|0
1649314910000|2022-04-07 07:01:50|528.12|525.32|526.43|523.63|528.12|525.32|526.19|523.39|0
1649314920000|2022-04-07 07:02:00|525.7|522.9|525.95|523.15|525.95|523.15|525.46|522.66|0
1649314930000|2022-04-07 07:02:10|526.43|523.63|526.8|524|526.8|524|526.43|523.63|0
1649314940000|2022-04-07 07:02:20|526.43|523.63|528.01|525.21|528.01|525.21|526.43|523.63|0
1649314950000|2022-04-07 07:02:30|527.88|525.08|528.61|525.81|528.85|526.05|527.88|525.08|0
1649314960000|2022-04-07 07:02:40|528.85|526.05|529.46|526.66|529.46|526.66|528.37|525.57|0
1649314970000|2022-04-07 07:02:50|530.19|527.39|529.82|527.02|530.19|527.39|529.82|527.02|0
1649314980000|2022-04-07 07:03:00|529.34|526.54|529.34|526.54|529.58|526.78|529.34|526.54|0
1649314990000|2022-04-07 07:03:10|529.58|526.78|529.22|526.42|529.58|526.78|529.22|526.42|0
1649315000000|2022-04-07 07:03:20|529.09|526.29|529.34|526.54|529.34|526.54|529.09|526.29|0
1649315010000|2022-04-07 07:03:30|528.98|526.18|529.09|526.29|529.09|526.29|528.85|526.05|0
1649315020000|2022-04-07 07:03:40|528.85|526.05|528.25|525.45|528.85|526.05|528.25|525.45|0
1649315030000|2022-04-07 07:03:50|528.61|525.81|528.85|526.05|528.85|526.05|528.61|525.81|0
1649315040000|2022-04-07 07:04:00|528.61|525.81|528.61|525.81|528.85|526.05|528.61|525.81|0
1649315050000|2022-04-07 07:04:10|528.49|525.69|528.01|525.21|528.49|525.69|527.88|525.08|0
1649315060000|2022-04-07 07:04:20|528.12|525.32|528.12|525.32|528.12|525.32|528.12|525.32|0
1649315070000|2022-04-07 07:04:30|528.37|525.57|528.73|525.93|528.73|525.93|528.37|525.57|0
1649315080000|2022-04-07 07:04:40|528.85|526.05|528.85|526.05|528.85|526.05|528.85|526.05|0
1649315090000|2022-04-07 07:04:50|528.37|525.57|528.37|525.57|528.37|525.57|528.12|525.32|0
1649315100000|2022-04-07 07:05:00|527.88|525.08|527.2|524.8|527.88|525.08|526.96|524.56|0
1649315110000|2022-04-07 07:05:10|527.08|524.68|525.99|523.59|527.08|524.68|525.99|523.59|0
1649315120000|2022-04-07 07:05:20|525.26|522.86|525.74|523.34|525.74|523.34|525.26|522.86|0
1649315130000|2022-04-07 07:05:30|525.39|522.99|526.71|524.31|526.71|524.31|525.39|522.99|0
1649315140000|2022-04-07 07:05:40|527.08|524.68|526.96|524.56|527.08|524.68|526.71|524.31|0
1649315150000|2022-04-07 07:05:50|525.99|523.59|526.23|523.83|526.23|523.83|525.74|523.34|0
1649315160000|2022-04-07 07:06:00|525.99|523.59|525.99|523.59|526.71|524.31|525.99|523.59|0
1649315170000|2022-04-07 07:06:10|525.74|523.34|526.96|524.56|526.96|524.56|525.74|523.34|0
1649315180000|2022-04-07 07:06:20|526.71|524.31|526.23|523.83|526.71|524.31|525.99|523.59|0
1649315190000|2022-04-07 07:06:30|526.47|524.07|526.71|524.31|526.71|524.31|526.47|524.07|0
1649315200000|2022-04-07 07:06:40|526.47|524.07|526.47|524.07|526.71|524.31|526.23|523.83|0
1649315210000|2022-04-07 07:06:50|526.71|524.31|526.96|524.56|527.08|524.68|526.71|524.31|0
1649315220000|2022-04-07 07:07:00|527.57|525.17|527.68|525.28|527.68|525.28|527.44|525.04|0
1649315230000|2022-04-07 07:07:10|527.81|525.41|528.17|525.77|528.17|525.77|527.68|525.28|0
1649315240000|2022-04-07 07:07:20|528.41|526.01|528.41|526.01|528.41|526.01|528.17|525.77|0
1649315250000|2022-04-07 07:07:30|528.17|525.77|528.17|525.77|528.17|525.77|527.92|525.52|0
1649315260000|2022-04-07 07:07:40|527.57|525.17|528.17|525.77|528.17|525.77|527.57|525.17|0
1649315270000|2022-04-07 07:07:50|528.29|525.89|528.41|526.01|528.65|526.25|528.29|525.89|0
1649315280000|2022-04-07 07:08:00|528.17|525.77|528.41|526.01|528.41|526.01|528.17|525.77|0
1649315290000|2022-04-07 07:08:10|528.53|526.13|528.53|526.13|528.89|526.49|528.53|526.13|0
1649315300000|2022-04-07 07:08:20|528.65|526.25|528.89|526.49|528.89|526.49|528.65|526.25|0
1649315310000|2022-04-07 07:08:30|528.78|526.38|528.53|526.13|528.78|526.38|528.53|526.13|0
1649315320000|2022-04-07 07:08:40|528.41|526.01|528.05|525.65|528.41|526.01|527.92|525.52|0
1649315330000|2022-04-07 07:08:50|528.17|525.77|528.17|525.77|528.17|525.77|528.17|525.77|0
1649315340000|2022-04-07 07:09:00|528.05|525.65|528.05|525.65|528.05|525.65|527.81|525.41|0
1649315350000|2022-04-07 07:09:10|527.92|525.52|527.44|525.04|527.92|525.52|526.96|524.56|0
1649315360000|2022-04-07 07:09:20|527.57|525.17|527.68|525.28|527.68|525.28|527.44|525.04|0
1649315370000|2022-04-07 07:09:30|527.44|525.04|527.92|525.52|527.92|525.52|527.44|525.04|0
1649315380000|2022-04-07 07:09:40|527.68|525.28|527.32|524.92|527.68|525.28|527.32|524.92|0
1649315390000|2022-04-07 07:09:50|527.44|525.04|527.44|525.04|527.57|525.17|527.44|525.04|0
1649315400000|2022-04-07 07:10:00|527.57|525.17|526.71|524.31|527.57|525.17|526.71|524.31|0
1649315410000|2022-04-07 07:10:10|526.6|524.2|526.47|524.07|526.6|524.2|526.47|524.07|0
1649315420000|2022-04-07 07:10:20|525.99|523.59|525.74|523.34|526.35|523.95|525.74|523.34|0
1649315430000|2022-04-07 07:10:30|525.87|523.47|526.23|523.83|526.23|523.83|525.87|523.47|0
1649315440000|2022-04-07 07:10:40|526.47|524.07|525.74|523.34|526.47|524.07|525.74|523.34|0
1649315450000|2022-04-07 07:10:50|526.11|523.71|526.95|524.55|526.95|524.55|526.11|523.71|0
1649315460000|2022-04-07 07:11:00|527.2|524.8|526.95|524.55|527.44|525.04|526.95|524.55|0
1649315470000|2022-04-07 07:11:10|527.08|524.68|526.47|524.07|527.08|524.68|526.47|524.07|0
1649315480000|2022-04-07 07:11:20|526.71|524.31|526.47|524.07|526.71|524.31|526.47|524.07|0
1649315490000|2022-04-07 07:11:30|526.71|524.31|525.99|523.59|526.71|524.31|525.99|523.59|0
1649315500000|2022-04-07 07:11:40|525.74|523.34|525.74|523.34|525.99|523.59|525.74|523.34|0
1649315510000|2022-04-07 07:11:50|525.5|523.1|525.5|523.1|525.5|523.1|525.5|523.1|0
1649315520000|2022-04-07 07:12:00|525.39|522.99|525.26|522.86|525.39|522.99|525.26|522.86|0
1649315530000|2022-04-07 07:12:10|525.02|522.62|525.5|523.1|525.5|523.1|525.02|522.62|0
1649315540000|2022-04-07 07:12:20|525.63|523.23|525.74|523.34|525.99|523.59|525.5|523.1|0
1649315550000|2022-04-07 07:12:30|525.99|523.59|525.26|522.86|525.99|523.59|525.26|522.86|0
1649315560000|2022-04-07 07:12:40|525.14|522.74|525.74|523.34|525.74|523.34|525.14|522.74|0
1649315570000|2022-04-07 07:12:50|525.26|522.86|524.05|521.65|525.26|522.86|524.05|521.65|0
1649315580000|2022-04-07 07:13:00|523.81|521.41|523.57|521.17|523.81|521.41|523.57|521.17|0
1649315590000|2022-04-07 07:13:10|523.45|521.05|523.32|520.92|523.45|521.05|523.32|520.92|0
1649315600000|2022-04-07 07:13:20|523.08|520.68|522.6|520.2|523.08|520.68|522.6|520.2|0
1649315610000|2022-04-07 07:13:30|523.08|520.68|522.84|520.44|523.08|520.68|522.72|520.32|0
1649315620000|2022-04-07 07:13:40|522.6|520.2|522.36|519.96|522.6|520.2|522.11|519.71|0
1649315630000|2022-04-07 07:13:50|522.6|520.2|523.57|521.17|523.57|521.17|522.6|520.2|0
1649315640000|2022-04-07 07:14:00|523.32|520.92|522.84|520.44|523.32|520.92|522.84|520.44|0
1649315650000|2022-04-07 07:14:10|523.08|520.68|522.72|520.32|523.08|520.68|522.72|520.32|0
1649315660000|2022-04-07 07:14:20|522.84|520.44|523.08|520.68|523.08|520.68|522.84|520.44|0
1649315670000|2022-04-07 07:14:30|523.21|520.81|524.29|521.89|524.29|521.89|523.21|520.81|0
1649315680000|2022-04-07 07:14:40|524.05|521.65|524.29|521.89|524.29|521.89|524.05|521.65|0
1649315690000|2022-04-07 07:14:50|524.05|521.65|524.05|521.65|524.29|521.89|523.81|521.41|0
1649315700000|2022-04-07 07:15:00|524.29|521.89|524.78|522.38|524.78|522.38|524.29|521.89|0
1649315710000|2022-04-07 07:15:10|525.5|523.1|525.74|523.34|525.74|523.34|525.5|523.1|0
1649315720000|2022-04-07 07:15:20|525.5|523.1|525.5|523.1|525.74|523.34|525.5|523.1|0
1649315730000|2022-04-07 07:15:30|525.74|523.34|524.78|522.38|525.74|523.34|524.78|522.38|0
1649315740000|2022-04-07 07:15:40|525.26|522.86|525.02|522.62|525.5|523.1|525.02|522.62|0
1649315750000|2022-04-07 07:15:50|525.26|522.86|525.02|522.62|525.26|522.86|525.02|522.62|0
1649315760000|2022-04-07 07:16:00|524.53|522.13|524.78|522.38|525.02|522.62|524.53|522.13|0
1649315770000|2022-04-07 07:16:10|525.02|522.62|525.02|522.62|525.26|522.86|525.02|522.62|0
1649315780000|2022-04-07 07:16:20|524.53|522.13|524.66|522.26|524.66|522.26|524.53|522.13|0
1649315790000|2022-04-07 07:16:30|524.78|522.38|524.9|522.5|524.9|522.5|524.78|522.38|0
1649315800000|2022-04-07 07:16:40|525.02|522.62|524.29|521.89|525.02|522.62|524.29|521.89|0
1649315810000|2022-04-07 07:16:50|524.05|521.65|523.81|521.41|524.05|521.65|523.57|521.17|0
1649315820000|2022-04-07 07:17:00|523.93|521.53|524.05|521.65|524.05|521.65|523.93|521.53|0
1649315830000|2022-04-07 07:17:10|523.93|521.53|523.93|521.53|523.93|521.53|523.93|521.53|0
1649315840000|2022-04-07 07:17:20|524.05|521.65|523.81|521.41|524.05|521.65|523.81|521.41|0
1649315850000|2022-04-07 07:17:30|524.05|521.65|524.53|522.13|524.78|522.38|524.05|521.65|0
1649315860000|2022-04-07 07:17:40|524.29|521.89|523.81|521.41|524.29|521.89|523.81|521.41|0
1649315870000|2022-04-07 07:17:50|524.05|521.65|523.81|521.41|524.05|521.65|523.81|521.41|0
1649315880000|2022-04-07 07:18:00|523.57|521.17|523.45|521.05|523.57|521.17|523.08|520.68|0
1649315890000|2022-04-07 07:18:10|523.32|520.92|523.32|520.92|523.57|521.17|523.32|520.92|0
1649315900000|2022-04-07 07:18:20|524.18|521.78|524.05|521.65|524.29|521.89|524.05|521.65|0
1649315910000|2022-04-07 07:18:30|523.93|521.53|523.81|521.41|524.05|521.65|523.69|521.29|0
1649315920000|2022-04-07 07:18:40|524.05|521.65|524.05|521.65|524.05|521.65|524.05|521.65|0
1649315930000|2022-04-07 07:18:50|524.18|521.78|524.29|521.89|524.29|521.89|524.05|521.65|0
1649315940000|2022-04-07 07:19:00|524.53|522.13|524.66|522.26|524.78|522.38|524.53|522.13|0
1649315950000|2022-04-07 07:19:10|525.02|522.62|525.26|522.86|525.26|522.86|525.02|522.62|0
1649315960000|2022-04-07 07:19:20|525.02|522.62|525.14|522.74|525.14|522.74|525.02|522.62|0
1649315970000|2022-04-07 07:19:30|525.02|522.62|525.26|522.86|525.26|522.86|525.02|522.62|0
1649315980000|2022-04-07 07:19:40|525.74|523.34|525.99|523.59|525.99|523.59|525.74|523.34|0
1649315990000|2022-04-07 07:19:50|525.87|523.47|525.74|523.34|525.99|523.59|525.74|523.34|0
1649316000000|2022-04-07 07:20:00|525.63|523.23|525.5|523.1|525.63|523.23|525.5|523.1|0
1649316010000|2022-04-07 07:20:10|525.26|522.86|524.05|521.65|525.26|522.86|524.05|521.65|0
1649316020000|2022-04-07 07:20:20|523.81|521.41|524.53|522.13|524.53|522.13|523.57|521.17|0
1649316030000|2022-04-07 07:20:30|524.78|522.38|524.66|522.26|524.78|522.38|524.53|522.13|0
1649316040000|2022-04-07 07:20:40|524.53|522.13|524.53|522.13|524.53|522.13|524.29|521.89|0
1649316050000|2022-04-07 07:20:50|524.66|522.26|525.02|522.62|525.02|522.62|524.66|522.26|0
1649316060000|2022-04-07 07:21:00|525.74|523.34|525.63|523.23|525.74|523.34|525.63|523.23|0
1649316070000|2022-04-07 07:21:10|525.74|523.34|525.74|523.34|525.74|523.34|525.74|523.34|0
1649316080000|2022-04-07 07:21:20|525.63|523.23|526.23|523.83|526.23|523.83|525.63|523.23|0
1649316090000|2022-04-07 07:21:30|526.11|523.71|526.6|524.2|526.71|524.31|525.99|523.59|0
1649316100000|2022-04-07 07:21:40|526.47|524.07|526.47|524.07|526.47|524.07|526.47|524.07|0
1649316110000|2022-04-07 07:21:50|526.35|523.95|526.47|524.07|526.47|524.07|526.35|523.95|0
1649316120000|2022-04-07 07:22:00|526.6|524.2|526.47|524.07|526.71|524.31|526.47|524.07|0
1649316130000|2022-04-07 07:22:10|526.35|523.95|526.23|523.83|526.47|524.07|526.23|523.83|0
1649316140000|2022-04-07 07:22:20|525.5|523.1|525.5|523.1|525.5|523.1|525.5|523.1|0
1649316150000|2022-04-07 07:22:30|524.78|522.38|524.29|521.89|524.78|522.38|524.29|521.89|0
1649316160000|2022-04-07 07:22:40|523.81|521.41|522.36|519.96|523.81|521.41|522.36|519.96|0
1649316170000|2022-04-07 07:22:50|522.6|520.2|523.08|520.68|523.08|520.68|522.6|520.2|0
1649316180000|2022-04-07 07:23:00|522.97|520.57|522.84|520.44|522.97|520.57|522.6|520.2|0
1649316190000|2022-04-07 07:23:10|523.08|520.68|523.57|521.17|524.05|521.65|523.08|520.68|0
1649316200000|2022-04-07 07:23:20|523.81|521.41|524.53|522.13|524.53|522.13|523.81|521.41|0
1649316210000|2022-04-07 07:23:30|524.29|521.89|524.29|521.89|524.29|521.89|524.17|521.77|0
1649316220000|2022-04-07 07:23:40|524.05|521.65|523.57|521.17|524.05|521.65|523.57|521.17|0
1649316230000|2022-04-07 07:23:50|523.32|520.92|523.08|520.68|523.32|520.92|523.08|520.68|0
1649316240000|2022-04-07 07:24:00|522.84|520.44|522.36|519.96|522.84|520.44|522.36|519.96|0
1649316250000|2022-04-07 07:24:10|522.11|519.71|522.36|519.96|522.36|519.96|522.11|519.71|0
1649316260000|2022-04-07 07:24:20|522.11|519.71|521.15|518.75|522.11|519.71|521.15|518.75|0
1649316270000|2022-04-07 07:24:30|521.39|518.99|521.63|519.23|521.87|519.47|521.39|518.99|0
1649316280000|2022-04-07 07:24:40|521.27|518.87|520.66|518.26|521.27|518.87|520.66|518.26|0
1649316290000|2022-04-07 07:24:50|520.42|518.02|520.91|518.51|520.91|518.51|520.42|518.02|0
1649316300000|2022-04-07 07:25:00|520.66|518.26|520.91|518.51|520.91|518.51|520.66|518.26|0
1649316310000|2022-04-07 07:25:10|521.15|518.75|520.55|518.15|521.15|518.75|520.55|518.15|0
1649316320000|2022-04-07 07:25:20|520.66|518.26|520.91|518.51|520.91|518.51|520.66|518.26|0
1649316330000|2022-04-07 07:25:30|520.66|518.26|520.66|518.26|520.66|518.26|520.66|518.26|0
1649316340000|2022-04-07 07:25:40|520.79|518.39|521.87|519.47|521.87|519.47|520.66|518.26|0
1649316350000|2022-04-07 07:25:50|521.63|519.23|521.03|518.63|521.63|519.23|520.66|518.26|0
1649316360000|2022-04-07 07:26:00|520.91|518.51|521.03|518.63|521.03|518.63|520.91|518.51|0
1649316370000|2022-04-07 07:26:10|520.91|518.51|520.9|518.5|521.03|518.63|520.9|518.5|0
1649316380000|2022-04-07 07:26:20|520.66|518.26|520.9|518.5|520.9|518.5|520.55|518.15|0
1649316390000|2022-04-07 07:26:30|521.15|518.75|521.87|519.47|521.87|519.47|521.15|518.75|0
1649316400000|2022-04-07 07:26:40|522|519.6|522.11|519.71|522.36|519.96|522|519.6|0
1649316410000|2022-04-07 07:26:50|521.87|519.47|521.63|519.23|521.87|519.47|521.63|519.23|0
1649316420000|2022-04-07 07:27:00|521.39|518.99|521.39|518.99|521.39|518.99|521.15|518.75|0
1649316430000|2022-04-07 07:27:10|521.51|519.11|521.39|518.99|521.51|519.11|521.39|518.99|0
1649316440000|2022-04-07 07:27:20|521.27|518.87|521.63|519.23|521.63|519.23|521.27|518.87|0
1649316450000|2022-04-07 07:27:30|521.39|518.99|521.63|519.23|522.11|519.71|521.39|518.99|0
1649316460000|2022-04-07 07:27:40|521.87|519.47|522.36|519.96|522.36|519.96|521.87|519.47|0
1649316470000|2022-04-07 07:27:50|522.6|520.2|522.6|520.2|522.6|520.2|522.36|519.96|0
1649316480000|2022-04-07 07:28:00|522.84|520.44|523.32|520.92|523.32|520.92|522.84|520.44|0
1649316490000|2022-04-07 07:28:10|523.81|521.41|523.08|520.68|523.81|521.41|523.08|520.68|0
1649316500000|2022-04-07 07:28:20|522.96|520.56|522.84|520.44|523.08|520.68|522.84|520.44|0
1649316510000|2022-04-07 07:28:30|523.32|520.92|523.45|521.05|523.45|521.05|523.32|520.92|0
1649316520000|2022-04-07 07:28:40|523.56|521.16|523.81|521.41|523.81|521.41|523.56|521.16|0
1649316530000|2022-04-07 07:28:50|523.69|521.29|523.69|521.29|523.69|521.29|523.69|521.29|0
1649316540000|2022-04-07 07:29:00|523.81|521.41|524.05|521.65|524.05|521.65|523.56|521.16|0
1649316550000|2022-04-07 07:29:10|523.81|521.41|523.21|520.81|523.81|521.41|522.6|520.2|0
1649316560000|2022-04-07 07:29:20|523.32|520.92|523.32|520.92|523.32|520.92|523.32|520.92|0
1649316570000|2022-04-07 07:29:30|523.45|521.05|523.32|520.92|523.45|521.05|523.08|520.68|0
1649316580000|2022-04-07 07:29:40|523.45|521.05|523.81|521.41|523.81|521.41|523.45|521.05|0
1649316590000|2022-04-07 07:29:50|523.56|521.16|523.56|521.16|523.56|521.16|523.21|520.81|0
1649316600000|2022-04-07 07:30:00|524.53|522.13|525.02|522.62|525.14|522.74|524.53|522.13|0
1649316610000|2022-04-07 07:30:10|525.26|522.86|525.5|523.1|525.63|523.23|525.26|522.86|0
1649316620000|2022-04-07 07:30:20|525.74|523.34|525.74|523.34|525.74|523.34|525.74|523.34|0
1649316630000|2022-04-07 07:30:30|525.5|523.1|525.74|523.34|525.74|523.34|525.5|523.1|0
1649316640000|2022-04-07 07:30:40|525.26|522.86|525.74|523.34|525.74|523.34|525.26|522.86|0
1649316650000|2022-04-07 07:30:50|525.98|523.58|525.74|523.34|525.98|523.58|525.74|523.34|0
1649316660000|2022-04-07 07:31:00|525.98|523.58|526.47|524.07|526.47|524.07|525.98|523.58|0
1649316670000|2022-04-07 07:31:10|525.74|523.34|526.84|524.44|526.84|524.44|525.74|523.34|0
1649316680000|2022-04-07 07:31:20|526.71|524.31|527.44|525.04|527.44|525.04|526.71|524.31|0
1649316690000|2022-04-07 07:31:30|527.2|524.8|527.44|525.04|527.56|525.16|527.2|524.8|0
1649316700000|2022-04-07 07:31:40|527.68|525.28|527.68|525.28|527.68|525.28|527.2|524.8|0
1649316710000|2022-04-07 07:31:50|527.2|524.8|527.68|525.28|527.68|525.28|527.2|524.8|0
1649316720000|2022-04-07 07:32:00|527.44|525.04|527.44|525.04|527.44|525.04|527.2|524.8|0
1649316730000|2022-04-07 07:32:10|527.2|524.8|527.68|525.28|527.68|525.28|527.2|524.8|0
1649316740000|2022-04-07 07:32:20|527.81|525.41|527.81|525.41|527.81|525.41|527.81|525.41|0
1649316750000|2022-04-07 07:32:30|527.68|525.28|527.44|525.04|527.92|525.52|527.44|525.04|0
1649316760000|2022-04-07 07:32:40|527.68|525.28|527.68|525.28|527.68|525.28|527.44|525.04|0
1649316770000|2022-04-07 07:32:50|527.81|525.41|528.16|525.76|528.16|525.76|527.68|525.28|0
1649316780000|2022-04-07 07:33:00|528.05|525.65|527.92|525.52|528.05|525.65|527.92|525.52|0
1649316790000|2022-04-07 07:33:10|527.44|525.04|527.68|525.28|527.68|525.28|527.2|524.8|0
1649316800000|2022-04-07 07:33:20|527.44|525.04|527.92|525.52|527.92|525.52|527.44|525.04|0
1649316810000|2022-04-07 07:33:30|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1649316820000|2022-04-07 07:33:40|527.44|525.04|527.68|525.28|527.68|525.28|527.44|525.04|0
1649316830000|2022-04-07 07:33:50|527.44|525.04|527.44|525.04|527.68|525.28|527.44|525.04|0
1649316840000|2022-04-07 07:34:00|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1649316850000|2022-04-07 07:34:10|527.44|525.04|527.44|525.04|527.44|525.04|527.44|525.04|0
1649316860000|2022-04-07 07:34:20|526.23|523.83|526.71|524.31|526.71|524.31|526.23|523.83|0
1649316870000|2022-04-07 07:34:30|526.95|524.55|526.84|524.44|526.95|524.55|526.84|524.44|0
1649316880000|2022-04-07 07:34:40|526.95|524.55|525.98|523.58|526.95|524.55|525.98|523.58|0
1649316890000|2022-04-07 07:34:50|525.5|523.1|525.02|522.62|525.5|523.1|525.02|522.62|0
1649316900000|2022-04-07 07:35:00|525.26|522.86|524.77|522.37|525.26|522.86|524.77|522.37|0
1649316910000|2022-04-07 07:35:10|524.53|522.13|525.02|522.62|525.02|522.62|524.53|522.13|0
1649316920000|2022-04-07 07:35:20|525.74|523.34|525.5|523.1|525.74|523.34|525.5|523.1|0
1649316930000|2022-04-07 07:35:30|525.14|522.74|524.77|522.37|525.14|522.74|524.77|522.37|0
1649316940000|2022-04-07 07:35:40|525.02|522.62|524.77|522.37|525.02|522.62|524.66|522.26|0
1649316950000|2022-04-07 07:35:50|524.66|522.26|524.77|522.37|524.77|522.37|524.53|522.13|0
1649316960000|2022-04-07 07:36:00|525.02|522.62|525.02|522.62|525.26|522.86|525.02|522.62|0
1649316970000|2022-04-07 07:36:10|524.77|522.37|525.02|522.62|525.02|522.62|524.77|522.37|0
1649316980000|2022-04-07 07:36:20|525.26|522.86|525.02|522.62|525.26|522.86|525.02|522.62|0
1649316990000|2022-04-07 07:36:30|525.38|522.98|525.98|523.58|525.98|523.58|525.38|522.98|0
1649317000000|2022-04-07 07:36:40|525.87|523.47|525.87|523.47|525.87|523.47|525.87|523.47|0
1649317010000|2022-04-07 07:36:50|526.47|524.07|526.71|524.31|526.71|524.31|526.47|524.07|0
1649317020000|2022-04-07 07:37:00|526.59|524.19|526.71|524.31|526.71|524.31|526.59|524.19|0
1649317030000|2022-04-07 07:37:10|526.47|524.07|525.74|523.34|526.47|524.07|525.74|523.34|0
1649317040000|2022-04-07 07:37:20|525.5|523.1|525.98|523.58|525.98|523.58|525.5|523.1|0
1649317050000|2022-04-07 07:37:30|525.87|523.47|525.5|523.1|525.98|523.58|525.5|523.1|0
1649317060000|2022-04-07 07:37:40|526.23|523.83|526.23|523.83|526.23|523.83|526.23|523.83|0
1649317080000|2022-04-07 07:38:00|526.71|524.31|526.11|523.71|526.71|524.31|526.11|523.71|0
1649317090000|2022-04-07 07:38:10|526.23|523.83|526.47|524.07|526.47|524.07|526.23|523.83|0
1649317100000|2022-04-07 07:38:20|525.98|523.58|525.26|522.86|525.98|523.58|525.26|522.86|0
1649317110000|2022-04-07 07:38:30|525.14|522.74|524.77|522.37|525.14|522.74|524.77|522.37|0
1649317120000|2022-04-07 07:38:40|525.26|522.86|525.5|523.1|525.5|523.1|525.26|522.86|0
1649317130000|2022-04-07 07:38:50|525.26|522.86|525.02|522.62|525.26|522.86|525.02|522.62|0
1649317140000|2022-04-07 07:39:00|525.38|522.98|525.98|523.58|525.98|523.58|525.38|522.98|0
1649317150000|2022-04-07 07:39:10|525.87|523.47|525.98|523.58|525.98|523.58|525.87|523.47|0
1649317160000|2022-04-07 07:39:20|525.74|523.34|525.98|523.58|525.98|523.58|525.74|523.34|0
1649317170000|2022-04-07 07:39:30|525.87|523.47|525.87|523.47|525.98|523.58|525.87|523.47|0
1649317180000|2022-04-07 07:39:40|525.98|523.58|525.98|523.58|525.98|523.58|525.74|523.34|0
1649317190000|2022-04-07 07:39:50|526.47|524.07|526.71|524.31|526.84|524.44|526.47|524.07|0
1649317210000|2022-04-07 07:40:10|526.47|524.07|526.59|524.19|526.59|524.19|526.47|524.07|0
1649317220000|2022-04-07 07:40:20|526.47|524.07|526.11|523.71|526.47|524.07|526.11|523.71|0
1649317230000|2022-04-07 07:40:30|526.35|523.95|526.71|524.31|526.71|524.31|526.35|523.95|0
1649317240000|2022-04-07 07:40:40|527.08|524.68|526.47|524.07|527.08|524.68|526.47|524.07|0
1649317250000|2022-04-07 07:40:50|526.23|523.83|526.71|524.31|526.71|524.31|526.11|523.71|0
1649317260000|2022-04-07 07:41:00|526.59|524.19|526.71|524.31|526.95|524.55|526.47|524.07|0
1649317270000|2022-04-07 07:41:10|526.47|524.07|526.23|523.83|526.47|524.07|526.23|523.83|0
1649317280000|2022-04-07 07:41:20|526.71|524.31|527.44|525.04|527.44|525.04|526.47|524.07|0
1649317290000|2022-04-07 07:41:30|527.68|525.28|528.16|525.76|528.16|525.76|527.44|525.04|0
1649317300000|2022-04-07 07:41:40|527.92|525.52|527.68|525.28|527.92|525.52|527.68|525.28|0
1649317310000|2022-04-07 07:41:50|527.56|525.16|527.68|525.28|527.68|525.28|527.56|525.16|0
1649317320000|2022-04-07 07:42:00|528.16|525.76|527.92|525.52|528.16|525.76|527.92|525.52|0
1649317330000|2022-04-07 07:42:10|527.68|525.28|527.68|525.28|527.68|525.28|527.56|525.16|0
1649317340000|2022-04-07 07:42:20|527.92|525.52|527.68|525.28|527.92|525.52|527.68|525.28|0
1649317350000|2022-04-07 07:42:30|527.92|525.52|528.16|525.76|528.16|525.76|527.92|525.52|0
1649317360000|2022-04-07 07:42:40|528.41|526.01|528.65|526.25|528.65|526.25|528.29|525.89|0
1649317370000|2022-04-07 07:42:50|528.41|526.01|528.53|526.13|528.65|526.25|528.41|526.01|0
1649317380000|2022-04-07 07:43:00|528.65|526.25|528.65|526.25|528.65|526.25|528.41|526.01|0
1649317390000|2022-04-07 07:43:10|528.53|526.13|528.16|525.76|528.53|526.13|528.16|525.76|0
1649317400000|2022-04-07 07:43:20|528.05|525.65|528.41|526.01|528.41|526.01|528.05|525.65|0
1649317410000|2022-04-07 07:43:30|528.29|525.89|527.44|525.04|528.29|525.89|527.44|525.04|0
1649317420000|2022-04-07 07:43:40|527.68|525.28|527.92|525.52|527.92|525.52|527.68|525.28|0
1649317430000|2022-04-07 07:43:50|527.8|525.4|527.92|525.52|527.92|525.52|527.8|525.4|0
1649317440000|2022-04-07 07:44:00|528.16|525.76|527.19|524.79|528.16|525.76|527.19|524.79|0
1649317450000|2022-04-07 07:44:10|527.44|525.04|527.56|525.16|527.68|525.28|527.44|525.04|0
1649317460000|2022-04-07 07:44:20|527.68|525.28|527.68|525.28|527.92|525.52|527.68|525.28|0
1649317470000|2022-04-07 07:44:30|528.05|525.65|528.16|525.76|528.16|525.76|528.05|525.65|0
1649317480000|2022-04-07 07:44:40|528.41|526.01|528.16|525.76|528.41|526.01|528.16|525.76|0
1649317490000|2022-04-07 07:44:50|528.41|526.01|528.41|526.01|528.41|526.01|528.41|526.01|0
1649317500000|2022-04-07 07:45:00|528.29|525.89|528.29|525.89|528.29|525.89|527.92|525.52|0
1649317510000|2022-04-07 07:45:10|528.16|525.76|528.65|526.25|528.65|526.25|528.16|525.76|0
1649317520000|2022-04-07 07:45:20|528.89|526.49|528.89|526.49|528.89|526.49|528.89|526.49|0
1649317530000|2022-04-07 07:45:30|528.65|526.25|528.41|526.01|528.65|526.25|528.16|525.76|0
1649317540000|2022-04-07 07:45:40|527.8|525.4|527.92|525.52|527.92|525.52|527.8|525.4|0
1649317550000|2022-04-07 07:45:50|528.16|525.76|528.05|525.65|528.16|525.76|528.05|525.65|0
1649317560000|2022-04-07 07:46:00|527.92|525.52|528.16|525.76|528.16|525.76|527.56|525.16|0
1649317570000|2022-04-07 07:46:10|528.05|525.65|528.05|525.65|528.05|525.65|528.05|525.65|0
1649317580000|2022-04-07 07:46:20|527.8|525.4|527.44|525.04|528.05|525.65|527.44|525.04|0
1649317590000|2022-04-07 07:46:30|527.68|525.28|527.92|525.52|527.92|525.52|527.68|525.28|0
1649317600000|2022-04-07 07:46:40|528.05|525.65|527.92|525.52|528.16|525.76|527.92|525.52|0
1649317610000|2022-04-07 07:46:50|527.8|525.4|528.05|525.65|528.05|525.65|527.68|525.28|0
1649317620000|2022-04-07 07:47:00|527.92|525.52|527.32|524.92|527.92|525.52|527.32|524.92|0
1649317630000|2022-04-07 07:47:10|527.44|525.04|526.71|524.31|527.44|525.04|526.71|524.31|0
1649317640000|2022-04-07 07:47:20|526.95|524.55|527.19|524.79|527.19|524.79|526.95|524.55|0
1649317650000|2022-04-07 07:47:30|527.32|524.92|527.19|524.79|527.44|525.04|527.19|524.79|0
1649317670000|2022-04-07 07:47:50|527.32|524.92|527.08|524.68|527.32|524.92|527.08|524.68|0
1649317680000|2022-04-07 07:48:00|527.19|524.79|526.71|524.31|527.19|524.79|526.71|524.31|0
1649317690000|2022-04-07 07:48:10|526.47|524.07|526.59|524.19|526.59|524.19|526.47|524.07|0
1649317700000|2022-04-07 07:48:20|526.71|524.31|526.95|524.55|526.95|524.55|526.71|524.31|0
1649317710000|2022-04-07 07:48:30|527.19|524.79|526.95|524.55|527.19|524.79|526.95|524.55|0
1649317730000|2022-04-07 07:48:50|526.47|524.07|526.47|524.07|526.71|524.31|526.47|524.07|0
1649317740000|2022-04-07 07:49:00|526.23|523.83|526.47|524.07|526.47|524.07|526.23|523.83|0
1649317750000|2022-04-07 07:49:10|526.71|524.31|526.95|524.55|526.95|524.55|526.71|524.31|0
1649317760000|2022-04-07 07:49:20|526.71|524.31|526.47|524.07|526.71|524.31|526.47|524.07|0
1649317770000|2022-04-07 07:49:30|526.71|524.31|526.59|524.19|526.71|524.31|526.59|524.19|0
1649317780000|2022-04-07 07:49:40|526.47|524.07|526.47|524.07|526.71|524.31|526.47|524.07|0
1649317790000|2022-04-07 07:49:50|526.95|524.55|526.95|524.55|527.19|524.79|526.95|524.55|0
1649317800000|2022-04-07 07:50:00|527.19|524.79|527.19|524.79|527.44|525.04|527.19|524.79|0
1649317810000|2022-04-07 07:50:10|526.95|524.55|527.19|524.79|527.19|524.79|526.95|524.55|0
1649317820000|2022-04-07 07:50:20|526.35|523.95|526.35|523.95|526.35|523.95|526.22|523.82|0
1649317830000|2022-04-07 07:50:30|526.22|523.82|526.47|524.07|526.47|524.07|526.22|523.82|0
1649317850000|2022-04-07 07:50:50|526.35|523.95|526.22|523.82|526.35|523.95|526.22|523.82|0
1649317860000|2022-04-07 07:51:00|526.35|523.95|526.35|523.95|526.35|523.95|526.35|523.95|0
1649317870000|2022-04-07 07:51:10|526.47|524.07|526.22|523.82|526.47|524.07|526.22|523.82|0
1649317880000|2022-04-07 07:51:20|525.98|523.58|525.26|522.86|525.98|523.58|525.26|522.86|0
1649317890000|2022-04-07 07:51:30|525.14|522.74|525.26|522.86|525.26|522.86|525.01|522.61|0
1649317900000|2022-04-07 07:51:40|525.01|522.61|525.01|522.61|525.01|522.61|525.01|522.61|0
1649317910000|2022-04-07 07:51:50|525.14|522.74|525.5|523.1|525.5|523.1|525.14|522.74|0
1649317920000|2022-04-07 07:52:00|525.26|522.86|525.74|523.34|525.74|523.34|525.26|522.86|0
1649317940000|2022-04-07 07:52:20|525.98|523.58|525.62|523.22|525.98|523.58|525.62|523.22|0
1649317950000|2022-04-07 07:52:30|525.5|523.1|525.87|523.47|525.87|523.47|525.5|523.1|0
1649317960000|2022-04-07 07:52:40|525.74|523.34|525.5|523.1|525.74|523.34|525.38|522.98|0
1649317970000|2022-04-07 07:52:50|525.38|522.98|525.38|522.98|525.38|522.98|525.38|522.98|0
1649317980000|2022-04-07 07:53:00|525.26|522.86|525.26|522.86|525.26|522.86|525.01|522.61|0
1649317990000|2022-04-07 07:53:10|525.5|523.1|525.5|523.1|525.5|523.1|525.5|523.1|0
1649318000000|2022-04-07 07:53:20|525.74|523.34|525.74|523.34|525.74|523.34|525.5|523.1|0
1649318010000|2022-04-07 07:53:30|525.98|523.58|525.98|523.58|525.98|523.58|525.87|523.47|0
1649318020000|2022-04-07 07:53:40|526.22|523.82|525.98|523.58|526.22|523.82|525.98|523.58|0
1649318030000|2022-04-07 07:53:50|526.35|523.95|526.22|523.82|526.35|523.95|525.98|523.58|0
1649318040000|2022-04-07 07:54:00|526.59|524.19|526.47|524.07|526.71|524.31|526.47|524.07|0
1649318050000|2022-04-07 07:54:10|526.83|524.43|525.74|523.34|526.83|524.43|525.74|523.34|0
1649318060000|2022-04-07 07:54:20|525.62|523.22|526.59|524.19|526.59|524.19|525.62|523.22|0
1649318070000|2022-04-07 07:54:30|526.71|524.31|526.95|524.55|526.95|524.55|526.71|524.31|0
1649318080000|2022-04-07 07:54:40|526.71|524.31|526.95|524.55|526.95|524.55|526.71|524.31|0
1649318090000|2022-04-07 07:54:50|527.19|524.79|526.47|524.07|527.19|524.79|526.47|524.07|0
1649318100000|2022-04-07 07:55:00|526.59|524.19|526.95|524.55|526.95|524.55|526.59|524.19|0
1649318110000|2022-04-07 07:55:10|527.19|524.79|527.68|525.28|527.68|525.28|527.19|524.79|0
1649318120000|2022-04-07 07:55:20|527.92|525.52|527.92|525.52|527.92|525.52|527.92|525.52|0
1649318130000|2022-04-07 07:55:30|528.16|525.76|527.92|525.52|528.4|526|527.92|525.52|0
1649318140000|2022-04-07 07:55:40|527.44|525.04|528.89|526.49|528.89|526.49|527.44|525.04|0
1649318150000|2022-04-07 07:55:50|529.13|526.73|528.77|526.37|529.13|526.73|528.77|526.37|0
1649318160000|2022-04-07 07:56:00|528.89|526.49|529.13|526.73|529.37|526.97|528.89|526.49|0
1649318170000|2022-04-07 07:56:10|528.89|526.49|529.13|526.73|529.26|526.86|528.89|526.49|0
1649318180000|2022-04-07 07:56:20|529.62|527.22|529.37|526.97|529.62|527.22|529.13|526.73|0
1649318190000|2022-04-07 07:56:30|529.62|527.22|529.62|527.22|529.62|527.22|529.62|527.22|0
1649318200000|2022-04-07 07:56:40|530.34|527.94|529.86|527.46|530.34|527.94|529.86|527.46|0
1649318210000|2022-04-07 07:56:50|529.62|527.22|529.37|526.97|529.86|527.46|529.37|526.97|0
1649318220000|2022-04-07 07:57:00|529.62|527.22|529.86|527.46|529.86|527.46|529.62|527.22|0
1649318230000|2022-04-07 07:57:10|530.1|527.7|530.1|527.7|530.1|527.7|529.98|527.58|0
1649318240000|2022-04-07 07:57:20|530.59|528.19|530.58|528.18|530.59|528.19|530.58|528.18|0
1649318250000|2022-04-07 07:57:30|530.83|528.43|531.07|528.67|531.07|528.67|530.83|528.43|0
1649318260000|2022-04-07 07:57:40|530.83|528.43|531.07|528.67|531.07|528.67|530.83|528.43|0
1649318270000|2022-04-07 07:57:50|530.58|528.18|530.83|528.43|531.07|528.67|530.58|528.18|0
1649318280000|2022-04-07 07:58:00|531.07|528.67|531.31|528.91|531.31|528.91|531.07|528.67|0
1649318290000|2022-04-07 07:58:10|532.04|529.64|531.31|528.91|532.04|529.64|531.31|528.91|0
1649318300000|2022-04-07 07:58:20|531.07|528.67|531.07|528.67|531.31|528.91|531.07|528.67|0
1649318310000|2022-04-07 07:58:30|531.31|528.91|531.07|528.67|531.31|528.91|531.07|528.67|0
1649318320000|2022-04-07 07:58:40|530.83|528.43|531.07|528.67|531.07|528.67|530.83|528.43|0
1649318330000|2022-04-07 07:58:50|530.95|528.55|531.07|528.67|531.07|528.67|530.95|528.55|0
1649318340000|2022-04-07 07:59:00|530.83|528.43|530.58|528.18|530.83|528.43|530.58|528.18|0
1649318350000|2022-04-07 07:59:10|530.71|528.31|530.71|528.31|530.83|528.43|530.58|528.18|0
1649318360000|2022-04-07 07:59:20|530.83|528.43|531.55|529.15|531.68|529.28|530.83|528.43|0
1649318370000|2022-04-07 07:59:30|531.68|529.28|531.44|529.04|531.68|529.28|531.44|529.04|0
1649318380000|2022-04-07 07:59:40|531.07|528.67|530.95|528.55|531.07|528.67|530.83|528.43|0
1649318390000|2022-04-07 07:59:50|531.07|528.67|531.07|528.67|531.07|528.67|530.83|528.43|0
1649318400000|2022-04-07 08:00:00|530.83|528.43|530.34|527.94|530.83|528.43|530.34|527.94|0
1649318410000|2022-04-07 08:00:10|530.58|528.18|530.58|528.18|531.07|528.67|530.58|528.18|0
1649318420000|2022-04-07 08:00:20|530.83|528.43|530.58|528.18|530.83|528.43|530.58|528.18|0
1649318430000|2022-04-07 08:00:30|531.07|528.67|531.31|528.91|531.31|528.91|530.83|528.43|0
1649318440000|2022-04-07 08:00:40|532.04|529.64|532.04|529.64|532.04|529.64|531.8|529.4|0
1649318450000|2022-04-07 08:00:50|532.28|529.88|532.17|529.77|532.28|529.88|532.17|529.77|0
1649318460000|2022-04-07 08:01:00|532.04|529.64|531.2|528.8|532.04|529.64|531.2|528.8|0
1649318470000|2022-04-07 08:01:10|530.95|528.55|531.07|528.67|531.07|528.67|530.95|528.55|0
1649318480000|2022-04-07 08:01:20|530.83|528.43|530.83|528.43|530.83|528.43|530.83|528.43|0
1649318490000|2022-04-07 08:01:30|531.07|528.67|531.31|528.91|531.31|528.91|531.07|528.67|0
1649318500000|2022-04-07 08:01:40|531.55|529.15|531.44|529.04|531.55|529.15|531.44|529.04|0
1649318510000|2022-04-07 08:01:50|531.55|529.15|531.07|528.67|531.55|529.15|531.07|528.67|0
1649318520000|2022-04-07 08:02:00|531.31|528.91|530.83|528.43|531.31|528.91|530.83|528.43|0
1649318530000|2022-04-07 08:02:10|530.58|528.18|530.58|528.18|530.58|528.18|530.34|527.94|0
1649318540000|2022-04-07 08:02:20|530.34|527.94|530.83|528.43|530.83|528.43|530.34|527.94|0
1649318550000|2022-04-07 08:02:30|531.07|528.67|531.07|528.67|531.44|529.04|531.07|528.67|0
1649318560000|2022-04-07 08:02:40|531.31|528.91|532.17|529.77|532.17|529.77|531.31|528.91|0
1649318570000|2022-04-07 08:02:50|532.52|530.12|532.28|529.88|532.52|530.12|532.28|529.88|0
1649318580000|2022-04-07 08:03:00|532.41|530.01|533.01|530.61|533.01|530.61|532.28|529.88|0
1649318590000|2022-04-07 08:03:10|532.77|530.37|533.01|530.61|533.01|530.61|532.52|530.12|0
1649318600000|2022-04-07 08:03:20|533.25|530.85|532.89|530.49|533.25|530.85|532.77|530.37|0
1649318610000|2022-04-07 08:03:30|532.77|530.37|532.77|530.37|532.89|530.49|532.77|530.37|0
1649318620000|2022-04-07 08:03:40|532.52|530.12|532.89|530.49|533.01|530.61|532.52|530.12|0
1649318630000|2022-04-07 08:03:50|533.01|530.61|532.28|529.88|533.01|530.61|532.28|529.88|0
1649318640000|2022-04-07 08:04:00|532.04|529.64|532.04|529.64|532.04|529.64|531.92|529.52|0
1649318650000|2022-04-07 08:04:10|531.8|529.4|531.8|529.4|532.04|529.64|531.8|529.4|0
1649318660000|2022-04-07 08:04:20|531.44|529.04|531.55|529.15|531.55|529.15|531.07|528.67|0
1649318670000|2022-04-07 08:04:30|532.28|529.88|532.04|529.64|532.28|529.88|531.8|529.4|0
1649318690000|2022-04-07 08:04:50|531.8|529.4|531.8|529.4|531.8|529.4|531.31|528.91|0
1649318700000|2022-04-07 08:05:00|531.55|529.15|532.52|530.12|532.52|530.12|531.55|529.15|0
1649318710000|2022-04-07 08:05:10|532.77|530.37|532.41|530.01|532.77|530.37|532.41|530.01|0
1649318720000|2022-04-07 08:05:20|532.28|529.88|532.28|529.88|532.28|529.88|532.04|529.64|0
1649318730000|2022-04-07 08:05:30|532.17|529.77|532.41|530.01|532.52|530.12|532.17|529.77|0
1649318740000|2022-04-07 08:05:40|532.17|529.77|531.68|529.28|532.17|529.77|531.55|529.15|0
1649318750000|2022-04-07 08:05:50|531.8|529.4|531.31|528.91|531.8|529.4|531.31|528.91|0
1649318760000|2022-04-07 08:06:00|531.55|529.15|531.07|528.67|531.55|529.15|530.83|528.43|0
1649318770000|2022-04-07 08:06:10|530.83|528.43|531.07|528.67|531.07|528.67|530.83|528.43|0
1649318780000|2022-04-07 08:06:20|531.31|528.91|531.31|528.91|531.31|528.91|531.31|528.91|0
1649318790000|2022-04-07 08:06:30|531.07|528.67|530.83|528.43|531.07|528.67|530.83|528.43|0
1649318800000|2022-04-07 08:06:40|530.58|528.18|529.61|527.21|530.83|528.43|529.61|527.21|0
1649318810000|2022-04-07 08:06:50|529.5|527.1|529.61|527.21|529.61|527.21|529.37|526.97|0
1649318820000|2022-04-07 08:07:00|528.89|526.49|529.37|526.97|529.37|526.97|528.89|526.49|0
1649318830000|2022-04-07 08:07:10|529.13|526.73|528.89|526.49|529.13|526.73|528.89|526.49|0
1649318840000|2022-04-07 08:07:20|528.65|526.25|528.65|526.25|528.65|526.25|528.65|526.25|0
1649318850000|2022-04-07 08:07:30|528.89|526.49|528.89|526.49|528.89|526.49|528.65|526.25|0
1649318860000|2022-04-07 08:07:40|528.53|526.13|528.53|526.13|528.53|526.13|528.4|526|0
1649318870000|2022-04-07 08:07:50|528.4|526|528.65|526.25|528.77|526.37|528.4|526|0
1649318880000|2022-04-07 08:08:00|528.89|526.49|528.65|526.25|528.89|526.49|528.65|526.25|0
1649318890000|2022-04-07 08:08:10|528.77|526.37|529.37|526.97|529.37|526.97|528.77|526.37|0
1649318900000|2022-04-07 08:08:20|529.13|526.73|529.13|526.73|529.13|526.73|528.89|526.49|0
1649318910000|2022-04-07 08:08:30|529.26|526.86|529.13|526.73|529.26|526.86|529.13|526.73|0
1649318930000|2022-04-07 08:08:50|529.5|527.1|529.26|526.86|529.5|527.1|529.13|526.73|0
1649318940000|2022-04-07 08:09:00|528.89|526.49|528.77|526.37|528.89|526.49|528.77|526.37|0
1649318950000|2022-04-07 08:09:10|528.89|526.49|528.16|525.76|528.89|526.49|528.16|525.76|0
1649318960000|2022-04-07 08:09:20|528.4|526|528.16|525.76|528.4|526|528.16|525.76|0
1649318970000|2022-04-07 08:09:30|527.8|525.4|527.43|525.03|527.8|525.4|527.43|525.03|0
1649318980000|2022-04-07 08:09:40|527.32|524.92|527.43|525.03|527.43|525.03|527.32|524.92|0
1649318990000|2022-04-07 08:09:50|527.19|524.79|526.95|524.55|527.19|524.79|526.47|524.07|0
1649319000000|2022-04-07 08:10:00|526.83|524.43|526.22|523.82|526.83|524.43|526.22|523.82|0
1649319010000|2022-04-07 08:10:10|526.47|524.07|527.68|525.28|527.68|525.28|526.47|524.07|0
1649319020000|2022-04-07 08:10:20|527.92|525.52|527.43|525.03|527.92|525.52|527.43|525.03|0
1649319030000|2022-04-07 08:10:30|527.56|525.16|527.56|525.16|527.56|525.16|527.56|525.16|0
1649319040000|2022-04-07 08:10:40|527.19|524.79|526.95|524.55|527.19|524.79|526.95|524.55|0
1649319050000|2022-04-07 08:10:50|527.19|524.79|527.19|524.79|527.19|524.79|527.19|524.79|0
1649319060000|2022-04-07 08:11:00|526.95|524.55|527.68|525.28|527.68|525.28|526.95|524.55|0
1649319070000|2022-04-07 08:11:10|527.8|525.4|528.04|525.64|528.16|525.76|527.8|525.4|0
1649319080000|2022-04-07 08:11:20|528.29|525.89|528.89|526.49|528.89|526.49|528.29|525.89|0
1649319090000|2022-04-07 08:11:30|529.13|526.73|529.61|527.21|529.61|527.21|529.01|526.61|0
1649319100000|2022-04-07 08:11:40|529.5|527.1|529.13|526.73|529.5|527.1|529.13|526.73|0
1649319110000|2022-04-07 08:11:50|528.64|526.24|528.64|526.24|528.64|526.24|528.64|526.24|0
1649319120000|2022-04-07 08:12:00|528.4|526|528.4|526|528.4|526|528.16|525.76|0
1649319130000|2022-04-07 08:12:10|528.16|525.76|527.43|525.03|528.16|525.76|527.32|524.92|0
1649319140000|2022-04-07 08:12:20|527.68|525.28|527.68|525.28|527.68|525.28|527.68|525.28|0
1649319160000|2022-04-07 08:12:40|527.8|525.4|527.8|525.4|527.8|525.4|527.68|525.28|0
1649319170000|2022-04-07 08:12:50|529.37|526.97|529.13|526.73|529.37|526.97|529.13|526.73|0
1649319180000|2022-04-07 08:13:00|529.01|526.61|528.89|526.49|529.01|526.61|528.64|526.24|0
1649319190000|2022-04-07 08:13:10|529.13|526.73|529.26|526.86|529.26|526.86|529.13|526.73|0
1649319200000|2022-04-07 08:13:20|529.13|526.73|529.13|526.73|529.13|526.73|529.01|526.61|0
1649319210000|2022-04-07 08:13:30|528.89|526.49|529.13|526.73|529.13|526.73|528.89|526.49|0
1649319220000|2022-04-07 08:13:40|529.01|526.61|529.13|526.73|529.13|526.73|529.01|526.61|0
1649319230000|2022-04-07 08:13:50|530.1|527.7|530.1|527.7|530.34|527.94|530.1|527.7|0
1649319240000|2022-04-07 08:14:00|529.98|527.58|530.34|527.94|530.47|528.07|529.98|527.58|0
1649319250000|2022-04-07 08:14:10|530.1|527.7|530.58|528.18|530.58|528.18|530.1|527.7|0
1649319260000|2022-04-07 08:14:20|530.83|528.43|531.55|529.15|531.55|529.15|530.83|528.43|0
1649319270000|2022-04-07 08:14:30|531.31|528.91|531.07|528.67|531.31|528.91|531.07|528.67|0
1649319280000|2022-04-07 08:14:40|530.58|528.18|530.58|528.18|530.71|528.31|530.58|528.18|0
1649319290000|2022-04-07 08:14:50|530.83|528.43|530.71|528.31|530.83|528.43|530.71|528.31|0
1649319300000|2022-04-07 08:15:00|530.22|527.82|530.34|527.94|530.34|527.94|530.22|527.82|0
1649319310000|2022-04-07 08:15:10|530.1|527.7|530.1|527.7|530.1|527.7|529.86|527.46|0
1649319320000|2022-04-07 08:15:20|529.98|527.58|530.1|527.7|530.34|527.94|529.98|527.58|0
1649319330000|2022-04-07 08:15:30|530.22|527.82|529.86|527.46|530.22|527.82|529.86|527.46|0
1649319340000|2022-04-07 08:15:40|530.1|527.7|530.22|527.82|530.22|527.82|529.86|527.46|0
1649319350000|2022-04-07 08:15:50|530.1|527.7|530.34|527.94|530.83|528.43|530.1|527.7|0
1649319360000|2022-04-07 08:16:00|530.47|528.07|529.74|527.34|530.47|528.07|529.74|527.34|0
1649319370000|2022-04-07 08:16:10|529.61|527.21|529.37|526.97|529.86|527.46|529.37|526.97|0
1649319380000|2022-04-07 08:16:20|529.5|527.1|528.4|526|529.61|527.21|528.4|526|0
1649319390000|2022-04-07 08:16:30|528.64|526.24|528.64|526.24|528.64|526.24|528.64|526.24|0
1649319400000|2022-04-07 08:16:40|529.01|526.61|529.5|527.1|529.5|527.1|529.01|526.61|0
1649319410000|2022-04-07 08:16:50|529.74|527.34|530.47|528.07|530.47|528.07|529.74|527.34|0
1649319420000|2022-04-07 08:17:00|530.34|527.94|530.34|527.94|530.47|528.07|530.34|527.94|0
1649319430000|2022-04-07 08:17:10|529.86|527.46|530.1|527.7|530.1|527.7|529.61|527.21|0
1649319440000|2022-04-07 08:17:20|529.86|527.46|529.86|527.46|529.86|527.46|529.86|527.46|0
1649319450000|2022-04-07 08:17:30|529.61|527.21|530.22|527.82|530.22|527.82|529.61|527.21|0
1649319460000|2022-04-07 08:17:40|530.1|527.7|530.1|527.7|530.22|527.82|530.1|527.7|0
1649319470000|2022-04-07 08:17:50|529.98|527.58|530.58|528.18|530.58|528.18|529.98|527.58|0
1649319480000|2022-04-07 08:18:00|530.83|528.43|531.07|528.67|531.07|528.67|530.83|528.43|0
1649319490000|2022-04-07 08:18:10|531.31|528.91|531.07|528.67|531.31|528.91|531.07|528.67|0
1649319500000|2022-04-07 08:18:20|530.83|528.43|531.19|528.79|531.19|528.79|530.83|528.43|0
1649319510000|2022-04-07 08:18:30|531.07|528.67|531.19|528.79|531.19|528.79|531.07|528.67|0
1649319520000|2022-04-07 08:18:40|530.95|528.55|530.83|528.43|530.95|528.55|530.71|528.31|0
1649319530000|2022-04-07 08:18:50|530.71|528.31|532.04|529.64|532.04|529.64|530.71|528.31|0
1649319540000|2022-04-07 08:19:00|532.28|529.88|532.04|529.64|532.28|529.88|532.04|529.64|0
1649319550000|2022-04-07 08:19:10|531.92|529.52|531.55|529.15|531.92|529.52|531.55|529.15|0
1649319560000|2022-04-07 08:19:20|531.31|528.91|531.19|528.79|531.44|529.04|531.07|528.67|0
1649319570000|2022-04-07 08:19:30|530.83|528.43|530.83|528.43|530.95|528.55|530.83|528.43|0
1649319580000|2022-04-07 08:19:40|531.07|528.67|530.83|528.43|531.07|528.67|530.83|528.43|0
1649319590000|2022-04-07 08:19:50|531.07|528.67|531.07|528.67|531.07|528.67|531.07|528.67|0
1649319600000|2022-04-07 08:20:00|530.83|528.43|530.58|528.18|530.83|528.43|530.58|528.18|0
1649319610000|2022-04-07 08:20:10|529.86|527.46|529.13|526.73|529.86|527.46|529.13|526.73|0
1649319620000|2022-04-07 08:20:20|528.89|526.49|528.89|526.49|529.01|526.61|528.89|526.49|0
1649319630000|2022-04-07 08:20:30|528.64|526.24|528.64|526.24|528.64|526.24|528.53|526.13|0
1649319640000|2022-04-07 08:20:40|528.77|526.37|528.64|526.24|528.77|526.37|528.64|526.24|0
1649319650000|2022-04-07 08:20:50|528.4|526|527.92|525.52|528.4|526|527.68|525.28|0
1649319660000|2022-04-07 08:21:00|528.04|525.64|528.16|525.76|528.16|525.76|528.04|525.64|0
1649319670000|2022-04-07 08:21:10|528.4|526|528.64|526.24|528.64|526.24|528.4|526|0
1649319680000|2022-04-07 08:21:20|528.4|526|528.16|525.76|528.53|526.13|528.16|525.76|0
1649319690000|2022-04-07 08:21:30|528.29|525.89|528.64|526.24|528.64|526.24|528.29|525.89|0
1649319700000|2022-04-07 08:21:40|528.4|526|528.4|526|528.53|526.13|528.29|525.89|0
1649319710000|2022-04-07 08:21:50|528.16|525.76|528.16|525.76|528.4|526|528.16|525.76|0
1649319720000|2022-04-07 08:22:00|527.92|525.52|528.16|525.76|528.16|525.76|527.68|525.28|0
1649319730000|2022-04-07 08:22:10|528.4|526|528.16|525.76|528.4|526|528.16|525.76|0
1649319740000|2022-04-07 08:22:20|528.4|526|527.92|525.52|528.4|526|527.92|525.52|0
1649319750000|2022-04-07 08:22:30|528.16|525.76|527.68|525.28|528.16|525.76|527.68|525.28|0
1649319760000|2022-04-07 08:22:40|528.4|526|528.64|526.24|528.64|526.24|528.29|525.89|0
1649319770000|2022-04-07 08:22:50|528.89|526.49|528.77|526.37|528.89|526.49|528.77|526.37|0
1649319780000|2022-04-07 08:23:00|528.64|526.24|528.89|526.49|529.13|526.73|528.64|526.24|0
1649319790000|2022-04-07 08:23:10|528.64|526.24|528.16|525.76|528.64|526.24|527.92|525.52|0
1649319800000|2022-04-07 08:23:20|528.04|525.64|528.89|526.49|528.89|526.49|528.04|525.64|0
1649319810000|2022-04-07 08:23:30|528.64|526.24|528.64|526.24|528.64|526.24|528.53|526.13|0
1649319820000|2022-04-07 08:23:40|529.37|526.97|528.64|526.24|529.37|526.97|528.64|526.24|0
1649319830000|2022-04-07 08:23:50|528.53|526.13|528.64|526.24|528.89|526.49|528.53|526.13|0
1649319850000|2022-04-07 08:24:10|528.77|526.37|528.89|526.49|529.01|526.61|528.77|526.37|0
1649319860000|2022-04-07 08:24:20|529.37|526.97|529.13|526.73|529.37|526.97|529.13|526.73|0
1649319870000|2022-04-07 08:24:30|528.89|526.49|528.89|526.49|529.13|526.73|528.89|526.49|0
1649319880000|2022-04-07 08:24:40|529.01|526.61|529.13|526.73|529.25|526.85|529.01|526.61|0
1649319890000|2022-04-07 08:24:50|529.25|526.85|529.25|526.85|529.25|526.85|529.13|526.73|0
1649319900000|2022-04-07 08:25:00|529.37|526.97|529.61|527.21|529.61|527.21|529.37|526.97|0
1649319910000|2022-04-07 08:25:10|529.86|527.46|529.37|526.97|529.86|527.46|529.37|526.97|0
1649319920000|2022-04-07 08:25:20|529.5|527.1|529.13|526.73|529.5|527.1|529.13|526.73|0
1649319930000|2022-04-07 08:25:30|529.25|526.85|529.25|526.85|529.37|526.97|529.25|526.85|0
1649319940000|2022-04-07 08:25:40|529.61|527.21|528.77|526.37|529.61|527.21|528.64|526.24|0
1649319950000|2022-04-07 08:25:50|528.53|526.13|528.89|526.49|528.89|526.49|528.53|526.13|0
1649319960000|2022-04-07 08:26:00|528.64|526.24|528.89|526.49|528.89|526.49|528.64|526.24|0
1649319970000|2022-04-07 08:26:10|529.13|526.73|529.25|526.85|529.25|526.85|529.13|526.73|0
1649319980000|2022-04-07 08:26:20|529.13|526.73|529.01|526.61|529.13|526.73|528.77|526.37|0
1649319990000|2022-04-07 08:26:30|528.89|526.49|529.13|526.73|529.13|526.73|528.89|526.49|0
1649320000000|2022-04-07 08:26:40|529.37|526.97|528.64|526.24|529.37|526.97|528.64|526.24|0
1649320020000|2022-04-07 08:27:00|528.16|525.76|528.4|526|528.4|526|528.16|525.76|0
1649320030000|2022-04-07 08:27:10|528.16|525.76|528.16|525.76|528.16|525.76|528.16|525.76|0
1649320040000|2022-04-07 08:27:20|527.92|525.52|527.67|525.27|527.92|525.52|527.67|525.27|0
1649320050000|2022-04-07 08:27:30|527.92|525.52|527.92|525.52|527.92|525.52|527.8|525.4|0
1649320060000|2022-04-07 08:27:40|527.8|525.4|527.92|525.52|527.92|525.52|527.8|525.4|0
1649320080000|2022-04-07 08:28:00|527.8|525.4|527.43|525.03|527.92|525.52|527.43|525.03|0
1649320090000|2022-04-07 08:28:10|527.67|525.27|527.43|525.03|527.67|525.27|527.43|525.03|0
1649320100000|2022-04-07 08:28:20|527.56|525.16|527.43|525.03|527.67|525.27|527.43|525.03|0
1649320110000|2022-04-07 08:28:30|527.67|525.27|528.28|525.88|528.28|525.88|527.67|525.27|0
1649320120000|2022-04-07 08:28:40|528.16|525.76|527.67|525.27|528.16|525.76|527.67|525.27|0
1649320130000|2022-04-07 08:28:50|527.43|525.03|527.43|525.03|527.43|525.03|527.43|525.03|0
1649320140000|2022-04-07 08:29:00|527.67|525.27|527.67|525.27|527.67|525.27|527.56|525.16|0
1649320150000|2022-04-07 08:29:10|527.92|525.52|528.4|526|528.4|526|527.92|525.52|0
1649320170000|2022-04-07 08:29:30|528.16|525.76|528.16|525.76|528.16|525.76|527.92|525.52|0
1649320180000|2022-04-07 08:29:40|528.4|526|528.4|526|528.4|526|528.4|526|0
1649320190000|2022-04-07 08:29:50|528.53|526.13|528.4|526|528.53|526.13|528.4|526|0
1649320200000|2022-04-07 08:30:00|528.64|526.24|528.4|526|528.64|526.24|528.4|526|0
1649320210000|2022-04-07 08:30:10|528.64|526.24|528.77|526.37|528.77|526.37|528.4|526|0
1649320220000|2022-04-07 08:30:20|528.64|526.24|528.64|526.24|528.64|526.24|528.53|526.13|0
1649320230000|2022-04-07 08:30:30|528.4|526|528.4|526|528.4|526|528.4|526|0
1649320240000|2022-04-07 08:30:40|528.16|525.76|527.8|525.4|528.16|525.76|527.8|525.4|0
1649320250000|2022-04-07 08:30:50|527.67|525.27|527.8|525.4|527.8|525.4|527.67|525.27|0
1649320260000|2022-04-07 08:31:00|527.92|525.52|527.56|525.16|528.04|525.64|527.56|525.16|0
1649320270000|2022-04-07 08:31:10|527.43|525.03|527.32|524.92|527.43|525.03|527.32|524.92|0
1649320280000|2022-04-07 08:31:20|527.43|525.03|526.71|524.31|527.43|525.03|526.71|524.31|0
1649320290000|2022-04-07 08:31:30|526.59|524.19|526.95|524.55|526.95|524.55|526.59|524.19|0
1649320300000|2022-04-07 08:31:40|527.43|525.03|526.95|524.55|527.43|525.03|526.95|524.55|0
1649320310000|2022-04-07 08:31:50|527.07|524.67|527.43|525.03|527.43|525.03|527.07|524.67|0
1649320320000|2022-04-07 08:32:00|527.19|524.79|527.19|524.79|527.19|524.79|527.19|524.79|0
1649320330000|2022-04-07 08:32:10|527.43|525.03|527.43|525.03|527.43|525.03|527.43|525.03|0
1649320340000|2022-04-07 08:32:20|527.92|525.52|527.92|525.52|527.92|525.52|527.67|525.27|0
1649320350000|2022-04-07 08:32:30|527.67|525.27|528.16|525.76|528.16|525.76|527.67|525.27|0
1649320360000|2022-04-07 08:32:40|528.28|525.88|529.25|526.85|529.25|526.85|528.28|525.88|0
1649320370000|2022-04-07 08:32:50|529.13|526.73|529.01|526.61|529.13|526.73|529.01|526.61|0
1649320380000|2022-04-07 08:33:00|528.89|526.49|529.13|526.73|529.13|526.73|528.89|526.49|0
1649320390000|2022-04-07 08:33:10|528.89|526.49|528.89|526.49|529.13|526.73|528.89|526.49|0
1649320400000|2022-04-07 08:33:20|528.64|526.24|529.13|526.73|529.13|526.73|528.64|526.24|0
1649320410000|2022-04-07 08:33:30|528.89|526.49|528.53|526.13|528.89|526.49|528.53|526.13|0
1649320420000|2022-04-07 08:33:40|528.16|525.76|527.67|525.27|528.16|525.76|527.67|525.27|0
1649320430000|2022-04-07 08:33:50|527.92|525.52|528.16|525.76|528.16|525.76|527.92|525.52|0
1649320440000|2022-04-07 08:34:00|527.8|525.4|528.16|525.76|528.16|525.76|527.8|525.4|0
1649320450000|2022-04-07 08:34:10|527.92|525.52|528.16|525.76|528.16|525.76|527.92|525.52|0
1649320460000|2022-04-07 08:34:20|527.92|525.52|528.16|525.76|528.16|525.76|527.92|525.52|0
1649320470000|2022-04-07 08:34:30|528.4|526|528.53|526.13|528.53|526.13|528.4|526|0
1649320480000|2022-04-07 08:34:40|528.64|526.24|528.89|526.49|528.89|526.49|528.64|526.24|0
1649320490000|2022-04-07 08:34:50|528.77|526.37|528.77|526.37|528.77|526.37|528.77|526.37|0
1649320500000|2022-04-07 08:35:00|528.64|526.24|528.4|526|528.64|526.24|528.4|526|0
1649320510000|2022-04-07 08:35:10|528.28|525.88|528.4|526|528.4|526|528.28|525.88|0
1649320520000|2022-04-07 08:35:20|528.16|525.76|528.4|526|528.4|526|528.16|525.76|0
1649320540000|2022-04-07 08:35:40|528.04|525.64|527.92|525.52|528.04|525.64|527.92|525.52|0
1649320550000|2022-04-07 08:35:50|528.4|526|528.64|526.24|528.64|526.24|528.4|526|0
1649320560000|2022-04-07 08:36:00|528.77|526.37|528.64|526.24|528.89|526.49|528.64|526.24|0
1649320570000|2022-04-07 08:36:10|528.53|526.13|528.53|526.13|528.53|526.13|528.53|526.13|0
1649320580000|2022-04-07 08:36:20|528.64|526.24|529.37|526.97|529.37|526.97|528.64|526.24|0
1649320590000|2022-04-07 08:36:30|529.61|527.21|529.61|527.21|529.61|527.21|529.61|527.21|0
1649320600000|2022-04-07 08:36:40|529.5|527.1|529.61|527.21|529.61|527.21|529.5|527.1|0
1649320610000|2022-04-07 08:36:50|529.74|527.34|530.1|527.7|530.1|527.7|529.74|527.34|0
1649320620000|2022-04-07 08:37:00|529.74|527.34|529.98|527.58|529.98|527.58|529.74|527.34|0
1649320630000|2022-04-07 08:37:10|529.85|527.45|530.34|527.94|530.34|527.94|529.85|527.45|0
1649320640000|2022-04-07 08:37:20|530.58|528.18|530.82|528.42|530.82|528.42|530.58|528.18|0
1649320650000|2022-04-07 08:37:30|530.71|528.31|531.07|528.67|531.07|528.67|530.71|528.31|0
1649320660000|2022-04-07 08:37:40|530.58|528.18|530.58|528.18|530.58|528.18|530.58|528.18|0
1649320680000|2022-04-07 08:38:00|530.47|528.07|530.58|528.18|530.58|528.18|530.47|528.07|0
1649320690000|2022-04-07 08:38:10|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1649320700000|2022-04-07 08:38:20|531.07|528.67|531.07|528.67|531.07|528.67|530.95|528.55|0
1649320710000|2022-04-07 08:38:30|530.58|528.18|530.58|528.18|530.58|528.18|530.58|528.18|0
1649320720000|2022-04-07 08:38:40|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1649320730000|2022-04-07 08:38:50|531.07|528.67|530.95|528.55|531.07|528.67|530.95|528.55|0
1649320740000|2022-04-07 08:39:00|531.07|528.67|530.58|528.18|531.07|528.67|530.58|528.18|0
1649320750000|2022-04-07 08:39:10|530.34|527.94|530.34|527.94|530.46|528.06|530.34|527.94|0
1649320760000|2022-04-07 08:39:20|530.58|528.18|530.58|528.18|530.58|528.18|530.46|528.06|0
1649320770000|2022-04-07 08:39:30|530.46|528.06|530.34|527.94|530.46|528.06|530.34|527.94|0
1649320780000|2022-04-07 08:39:40|530.1|527.7|530.34|527.94|530.34|527.94|530.1|527.7|0
1649320790000|2022-04-07 08:39:50|530.58|528.18|530.58|528.18|530.58|528.18|530.58|528.18|0
1649320800000|2022-04-07 08:40:00|530.46|528.06|531.07|528.67|531.07|528.67|530.46|528.06|0
1649320810000|2022-04-07 08:40:10|530.95|528.55|530.95|528.55|531.07|528.67|530.95|528.55|0
1649320820000|2022-04-07 08:40:20|531.07|528.67|531.19|528.79|531.19|528.79|531.07|528.67|0
1649320830000|2022-04-07 08:40:30|531.07|528.67|531.07|528.67|531.07|528.67|531.07|528.67|0
1649320840000|2022-04-07 08:40:40|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1649320850000|2022-04-07 08:40:50|530.58|528.18|530.58|528.18|530.58|528.18|530.58|528.18|0
1649320860000|2022-04-07 08:41:00|530.46|528.06|530.58|528.18|530.58|528.18|530.46|528.06|0
1649320870000|2022-04-07 08:41:10|530.46|528.06|530.34|527.94|530.46|528.06|530.34|527.94|0
1649320890000|2022-04-07 08:41:30|529.37|526.97|529.85|527.45|529.85|527.45|529.37|526.97|0
1649320900000|2022-04-07 08:41:40|530.1|527.7|529.85|527.45|530.1|527.7|529.85|527.45|0
1649320910000|2022-04-07 08:41:50|529.37|526.97|529.25|526.85|529.5|527.1|529.13|526.73|0
1649320920000|2022-04-07 08:42:00|529.5|527.1|529.37|526.97|529.5|527.1|529.13|526.73|0
1649320930000|2022-04-07 08:42:10|529.25|526.85|528.88|526.48|529.25|526.85|528.88|526.48|0
1649320940000|2022-04-07 08:42:20|528.64|526.24|527.92|525.52|528.64|526.24|527.92|525.52|0
1649320950000|2022-04-07 08:42:30|528.4|526|528.88|526.48|528.88|526.48|528.28|525.88|0
1649320960000|2022-04-07 08:42:40|528.64|526.24|528.88|526.48|528.88|526.48|528.64|526.24|0
1649320970000|2022-04-07 08:42:50|528.64|526.24|528.77|526.37|528.77|526.37|528.64|526.24|0
1649320980000|2022-04-07 08:43:00|528.88|526.48|528.64|526.24|528.88|526.48|528.64|526.24|0
1649320990000|2022-04-07 08:43:10|528.53|526.13|527.43|525.03|528.53|526.13|527.43|525.03|0
1649321000000|2022-04-07 08:43:20|527.67|525.27|527.43|525.03|527.67|525.27|527.43|525.03|0
1649321010000|2022-04-07 08:43:30|527.67|525.27|527.67|525.27|527.92|525.52|527.67|525.27|0
1649321020000|2022-04-07 08:43:40|527.8|525.4|527.8|525.4|527.92|525.52|527.8|525.4|0
1649321030000|2022-04-07 08:43:50|527.92|525.52|528.04|525.64|528.16|525.76|527.92|525.52|0
1649321040000|2022-04-07 08:44:00|527.92|525.52|528.16|525.76|528.28|525.88|527.92|525.52|0
1649321050000|2022-04-07 08:44:10|528.28|525.88|528.4|526|528.4|526|528.28|525.88|0
1649321060000|2022-04-07 08:44:20|528.04|525.64|527.43|525.03|528.04|525.64|527.43|525.03|0
1649321070000|2022-04-07 08:44:30|527.56|525.16|527.43|525.03|527.67|525.27|527.43|525.03|0
1649321090000|2022-04-07 08:44:50|527.19|524.79|527.43|525.03|527.43|525.03|527.07|524.67|0
1649321100000|2022-04-07 08:45:00|527.31|524.91|527.31|524.91|527.31|524.91|527.19|524.79|0
1649321110000|2022-04-07 08:45:10|527.19|524.79|526.95|524.55|527.19|524.79|526.95|524.55|0
1649321120000|2022-04-07 08:45:20|526.83|524.43|526.7|524.3|526.83|524.43|526.46|524.06|0
1649321140000|2022-04-07 08:45:40|526.46|524.06|527.07|524.67|527.07|524.67|526.46|524.06|0
1649321150000|2022-04-07 08:45:50|526.7|524.3|526.7|524.3|526.7|524.3|526.7|524.3|0
1649321160000|2022-04-07 08:46:00|526.95|524.55|527.19|524.79|527.19|524.79|526.95|524.55|0
1649321170000|2022-04-07 08:46:10|527.31|524.91|527.31|524.91|527.31|524.91|527.31|524.91|0
1649321180000|2022-04-07 08:46:20|527.43|525.03|527.56|525.16|527.67|525.27|527.43|525.03|0
1649321190000|2022-04-07 08:46:30|527.67|525.27|527.43|525.03|527.67|525.27|527.43|525.03|0
1649321200000|2022-04-07 08:46:40|527.31|524.91|526.7|524.3|527.31|524.91|526.7|524.3|0
1649321210000|2022-04-07 08:46:50|526.46|524.06|525.98|523.58|526.46|524.06|525.98|523.58|0
1649321220000|2022-04-07 08:47:00|525.74|523.34|525.98|523.58|525.98|523.58|525.74|523.34|0
1649321230000|2022-04-07 08:47:10|525.74|523.34|525.98|523.58|525.98|523.58|525.74|523.34|0
1649321240000|2022-04-07 08:47:20|526.46|524.06|526.22|523.82|526.46|524.06|526.22|523.82|0
1649321250000|2022-04-07 08:47:30|526.1|523.7|525.98|523.58|526.22|523.82|525.98|523.58|0
1649321260000|2022-04-07 08:47:40|526.22|523.82|526.46|524.06|526.46|524.06|526.22|523.82|0
1649321270000|2022-04-07 08:47:50|526.59|524.19|526.7|524.3|526.95|524.55|526.59|524.19|0
1649321280000|2022-04-07 08:48:00|526.83|524.43|526.83|524.43|526.95|524.55|526.83|524.43|0
1649321290000|2022-04-07 08:48:10|526.7|524.3|526.46|524.06|526.7|524.3|526.46|524.06|0
1649321300000|2022-04-07 08:48:20|526.22|523.82|526.22|523.82|526.22|523.82|525.98|523.58|0
1649321310000|2022-04-07 08:48:30|526.46|524.06|526.22|523.82|526.46|524.06|526.1|523.7|0
1649321320000|2022-04-07 08:48:40|526.46|524.06|526.22|523.82|526.46|524.06|526.22|523.82|0
1649321330000|2022-04-07 08:48:50|526.46|524.06|526.22|523.82|526.46|524.06|526.22|523.82|0
1649321340000|2022-04-07 08:49:00|525.98|523.58|525.98|523.58|526.22|523.82|525.74|523.34|0
1649321350000|2022-04-07 08:49:10|526.22|523.82|526.46|524.06|526.46|524.06|526.22|523.82|0
1649321360000|2022-04-07 08:49:20|526.59|524.19|526.59|524.19|526.59|524.19|526.46|524.06|0
1649321370000|2022-04-07 08:49:30|526.46|524.06|526.1|523.7|526.46|524.06|526.1|523.7|0
1649321380000|2022-04-07 08:49:40|526.22|523.82|526.22|523.82|526.46|524.06|526.22|523.82|0
1649321390000|2022-04-07 08:49:50|525.98|523.58|525.49|523.09|525.98|523.58|525.49|523.09|0
1649321400000|2022-04-07 08:50:00|525.25|522.85|525.01|522.61|525.38|522.98|525.01|522.61|0
1649321410000|2022-04-07 08:50:10|524.77|522.37|524.77|522.37|524.77|522.37|524.77|522.37|0
1649321420000|2022-04-07 08:50:20|525.01|522.61|525.01|522.61|525.25|522.85|525.01|522.61|0
1649321430000|2022-04-07 08:50:30|525.13|522.73|525.49|523.09|525.49|523.09|525.13|522.73|0
1649321440000|2022-04-07 08:50:40|525.38|522.98|525.25|522.85|525.38|522.98|525.01|522.61|0
1649321450000|2022-04-07 08:50:50|525.01|522.61|525.25|522.85|525.25|522.85|525.01|522.61|0
1649321460000|2022-04-07 08:51:00|525.13|522.73|525.01|522.61|525.13|522.73|525.01|522.61|0
1649321470000|2022-04-07 08:51:10|525.25|522.85|524.77|522.37|525.25|522.85|524.53|522.13|0
1649321480000|2022-04-07 08:51:20|525.01|522.61|524.77|522.37|525.01|522.61|524.65|522.25|0
1649321490000|2022-04-07 08:51:30|524.53|522.13|524.52|522.12|524.65|522.25|524.52|522.12|0
1649321500000|2022-04-07 08:51:40|524.28|521.88|524.17|521.77|524.28|521.88|524.17|521.77|0
1649321510000|2022-04-07 08:51:50|524.04|521.64|523.8|521.4|524.28|521.88|523.8|521.4|0
1649321520000|2022-04-07 08:52:00|524.17|521.77|523.8|521.4|524.17|521.77|523.8|521.4|0
1649321540000|2022-04-07 08:52:20|523.56|521.16|524.04|521.64|524.04|521.64|523.56|521.16|0
1649321550000|2022-04-07 08:52:30|523.92|521.52|524.04|521.64|524.04|521.64|523.92|521.52|0
1649321560000|2022-04-07 08:52:40|523.8|521.4|523.8|521.4|523.8|521.4|523.68|521.28|0
1649321570000|2022-04-07 08:52:50|523.56|521.16|523.2|520.8|523.56|521.16|523.2|520.8|0
1649321580000|2022-04-07 08:53:00|523.07|520.67|523.07|520.67|523.2|520.8|523.07|520.67|0
1649321600000|2022-04-07 08:53:20|522.96|520.56|522.83|520.43|523.07|520.67|522.83|520.43|0
1649321610000|2022-04-07 08:53:30|523.07|520.67|523.32|520.92|523.32|520.92|523.07|520.67|0
1649321620000|2022-04-07 08:53:40|523.56|521.16|523.32|520.92|523.56|521.16|523.32|520.92|0
1649321630000|2022-04-07 08:53:50|523.56|521.16|523.31|520.91|523.56|521.16|523.31|520.91|0
1649321640000|2022-04-07 08:54:00|523.56|521.16|523.56|521.16|524.04|521.64|523.56|521.16|0
1649321650000|2022-04-07 08:54:10|523.31|520.91|523.07|520.67|523.31|520.91|523.07|520.67|0
1649321660000|2022-04-07 08:54:20|522.83|520.43|522.83|520.43|522.83|520.43|522.83|520.43|0
1649321670000|2022-04-07 08:54:30|522.59|520.19|522.83|520.43|522.83|520.43|522.59|520.19|0
1649321680000|2022-04-07 08:54:40|522.59|520.19|522.35|519.95|522.59|520.19|522.35|519.95|0
1649321690000|2022-04-07 08:54:50|522.59|520.19|522.59|520.19|522.59|520.19|522.59|520.19|0
1649321700000|2022-04-07 08:55:00|522.96|520.56|523.07|520.67|523.07|520.67|522.96|520.56|0
1649321710000|2022-04-07 08:55:10|523.31|520.91|523.2|520.8|523.31|520.91|523.2|520.8|0
1649321720000|2022-04-07 08:55:20|523.31|520.91|523.44|521.04|523.44|521.04|523.31|520.91|0
1649321730000|2022-04-07 08:55:30|523.8|521.4|523.56|521.16|523.8|521.4|523.31|520.91|0
1649321740000|2022-04-07 08:55:40|523.31|520.91|523.31|520.91|523.56|521.16|523.31|520.91|0
1649321750000|2022-04-07 08:55:50|523.07|520.67|522.83|520.43|523.56|521.16|522.83|520.43|0
1649321760000|2022-04-07 08:56:00|522.47|520.07|522.35|519.95|522.47|520.07|522.35|519.95|0
1649321780000|2022-04-07 08:56:20|522.23|519.83|522.23|519.83|522.23|519.83|522.23|519.83|0
1649321790000|2022-04-07 08:56:30|522.35|519.95|522.23|519.83|522.35|519.95|522.23|519.83|0
1649321800000|2022-04-07 08:56:40|522.35|519.95|522.11|519.71|522.35|519.95|522.11|519.71|0
1649321810000|2022-04-07 08:56:50|521.99|519.59|521.99|519.59|521.99|519.59|521.99|519.59|0
1649321820000|2022-04-07 08:57:00|522.11|519.71|521.75|519.35|522.11|519.71|521.62|519.22|0
1649321830000|2022-04-07 08:57:10|521.62|519.22|521.51|519.11|521.62|519.22|521.51|519.11|0
1649321840000|2022-04-07 08:57:20|521.14|518.74|520.9|518.5|521.14|518.74|520.9|518.5|0
1649321850000|2022-04-07 08:57:30|521.14|518.74|521.26|518.86|521.62|519.22|521.14|518.74|0
1649321860000|2022-04-07 08:57:40|521.38|518.98|521.14|518.74|521.62|519.22|521.14|518.74|0
1649321870000|2022-04-07 08:57:50|521.38|518.98|520.9|518.5|521.38|518.98|520.65|518.25|0
1649321880000|2022-04-07 08:58:00|521.02|518.62|521.14|518.74|521.14|518.74|521.02|518.62|0
1649321890000|2022-04-07 08:58:10|521.62|519.22|521.51|519.11|521.62|519.22|521.38|518.98|0
1649321900000|2022-04-07 08:58:20|521.38|518.98|521.14|518.74|521.38|518.98|521.14|518.74|0
1649321910000|2022-04-07 08:58:30|521.38|518.98|521.26|518.86|521.38|518.98|521.26|518.86|0
1649321920000|2022-04-07 08:58:40|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1649321930000|2022-04-07 08:58:50|521.26|518.86|521.14|518.74|521.26|518.86|520.9|518.5|0
1649321940000|2022-04-07 08:59:00|520.9|518.5|520.65|518.25|520.9|518.5|520.41|518.01|0
1649321950000|2022-04-07 08:59:10|520.54|518.14|520.41|518.01|520.54|518.14|520.41|518.01|0
1649321960000|2022-04-07 08:59:20|520.65|518.25|520.3|517.9|520.65|518.25|520.3|517.9|0
1649321970000|2022-04-07 08:59:30|520.41|518.01|519.69|517.29|520.41|518.01|519.69|517.29|0
1649321980000|2022-04-07 08:59:40|519.93|517.53|519.69|517.29|519.93|517.53|519.69|517.29|0
1649321990000|2022-04-07 08:59:50|519.81|517.41|519.69|517.29|519.81|517.41|519.69|517.29|0
1649322000000|2022-04-07 09:00:00|519.93|517.53|519.93|517.53|519.93|517.53|519.93|517.53|0
1649322010000|2022-04-07 09:00:10|520.17|517.77|520.41|518.01|520.41|518.01|520.17|517.77|0
1649322020000|2022-04-07 09:00:20|520.65|518.25|520.65|518.25|520.65|518.25|520.41|518.01|0
1649322030000|2022-04-07 09:00:30|520.9|518.5|520.9|518.5|520.9|518.5|520.78|518.38|0
1649322040000|2022-04-07 09:00:40|520.65|518.25|520.9|518.5|520.9|518.5|520.65|518.25|0
1649322060000|2022-04-07 09:01:00|520.65|518.25|520.65|518.25|520.78|518.38|520.65|518.25|0
1649322070000|2022-04-07 09:01:10|520.54|518.14|520.41|518.01|520.54|518.14|520.41|518.01|0
1649322080000|2022-04-07 09:01:20|520.3|517.9|519.93|517.53|520.3|517.9|519.93|517.53|0
1649322090000|2022-04-07 09:01:30|519.69|517.29|519.81|517.41|519.93|517.53|519.69|517.29|0
1649322100000|2022-04-07 09:01:40|519.93|517.53|519.93|517.53|520.17|517.77|519.93|517.53|0
1649322110000|2022-04-07 09:01:50|519.69|517.29|519.93|517.53|519.93|517.53|519.69|517.29|0
1649322130000|2022-04-07 09:02:10|519.69|517.29|519.93|517.53|519.93|517.53|519.69|517.29|0
1649322140000|2022-04-07 09:02:20|519.69|517.29|519.69|517.29|519.93|517.53|519.69|517.29|0
1649322150000|2022-04-07 09:02:30|519.81|517.41|519.81|517.41|519.81|517.41|519.81|517.41|0
1649322160000|2022-04-07 09:02:40|519.69|517.29|519.93|517.53|519.93|517.53|519.69|517.29|0
1649322180000|2022-04-07 09:03:00|519.69|517.29|519.81|517.41|519.81|517.41|519.69|517.29|0
1649322190000|2022-04-07 09:03:10|519.69|517.29|519.81|517.41|519.81|517.41|519.69|517.29|0
1649322200000|2022-04-07 09:03:20|519.93|517.53|519.93|517.53|519.93|517.53|519.69|517.29|0
1649322210000|2022-04-07 09:03:30|519.69|517.29|519.69|517.29|519.69|517.29|519.69|517.29|0
1649322230000|2022-04-07 09:03:50|520.65|518.25|520.65|518.25|520.65|518.25|520.65|518.25|0
1649322240000|2022-04-07 09:04:00|520.9|518.5|520.9|518.5|520.9|518.5|520.78|518.38|0
1649322250000|2022-04-07 09:04:10|521.14|518.74|521.02|518.62|521.14|518.74|521.02|518.62|0
1649322260000|2022-04-07 09:04:20|520.9|518.5|521.14|518.74|521.14|518.74|520.9|518.5|0
1649322270000|2022-04-07 09:04:30|521.26|518.86|521.38|518.98|521.62|519.22|521.26|518.86|0
1649322280000|2022-04-07 09:04:40|521.62|519.22|521.75|519.35|521.75|519.35|521.62|519.22|0
1649322290000|2022-04-07 09:04:50|521.86|519.46|522.1|519.7|522.1|519.7|521.86|519.46|0
1649322310000|2022-04-07 09:05:10|521.86|519.46|521.62|519.22|521.86|519.46|521.62|519.22|0
1649322320000|2022-04-07 09:05:20|521.86|519.46|522.1|519.7|522.1|519.7|521.86|519.46|0
1649322330000|2022-04-07 09:05:30|521.62|519.22|521.5|519.1|521.62|519.22|521.5|519.1|0
1649322340000|2022-04-07 09:05:40|521.62|519.22|521.62|519.22|521.62|519.22|521.62|519.22|0
1649322350000|2022-04-07 09:05:50|521.86|519.46|522.35|519.95|522.35|519.95|521.86|519.46|0
1649322360000|2022-04-07 09:06:00|522.1|519.7|522.35|519.95|522.35|519.95|522.1|519.7|0
1649322370000|2022-04-07 09:06:10|522.1|519.7|522.1|519.7|522.1|519.7|521.86|519.46|0
1649322380000|2022-04-07 09:06:20|521.86|519.46|521.86|519.46|521.86|519.46|521.86|519.46|0
1649322390000|2022-04-07 09:06:30|522.1|519.7|521.86|519.46|522.1|519.7|521.86|519.46|0
1649322400000|2022-04-07 09:06:40|521.75|519.35|521.86|519.46|521.86|519.46|521.75|519.35|0
1649322410000|2022-04-07 09:06:50|521.75|519.35|521.86|519.46|521.86|519.46|521.62|519.22|0
1649322430000|2022-04-07 09:07:10|522.1|519.7|522.1|519.7|522.35|519.95|522.1|519.7|0
1649322440000|2022-04-07 09:07:20|522.35|519.95|522.59|520.19|522.59|520.19|522.35|519.95|0
1649322450000|2022-04-07 09:07:30|522.35|519.95|522.59|520.19|522.59|520.19|522.35|519.95|0
1649322470000|2022-04-07 09:07:50|522.83|520.43|522.83|520.43|522.83|520.43|522.83|520.43|0
1649322480000|2022-04-07 09:08:00|522.96|520.56|523.07|520.67|523.07|520.67|522.96|520.56|0
1649322490000|2022-04-07 09:08:10|523.8|521.4|523.44|521.04|523.8|521.4|523.44|521.04|0
1649322500000|2022-04-07 09:08:20|523.31|520.91|523.31|520.91|523.56|521.16|523.31|520.91|0
1649322510000|2022-04-07 09:08:30|523.07|520.67|523.07|520.67|523.07|520.67|523.07|520.67|0
1649322520000|2022-04-07 09:08:40|523.56|521.16|523.44|521.04|523.56|521.16|523.31|520.91|0
1649322530000|2022-04-07 09:08:50|523.56|521.16|523.56|521.16|523.56|521.16|523.44|521.04|0
1649322540000|2022-04-07 09:09:00|523.31|520.91|523.31|520.91|523.31|520.91|523.07|520.67|0
1649322550000|2022-04-07 09:09:10|523.44|521.04|523.44|521.04|523.44|521.04|523.44|521.04|0
1649322560000|2022-04-07 09:09:20|523.31|520.91|523.31|520.91|523.44|521.04|523.31|520.91|0
1649322570000|2022-04-07 09:09:30|523.56|521.16|523.31|520.91|523.56|521.16|523.31|520.91|0
1649322580000|2022-04-07 09:09:40|523.56|521.16|523.07|520.67|523.56|521.16|523.07|520.67|0
1649322590000|2022-04-07 09:09:50|523.31|520.91|523.31|520.91|523.31|520.91|523.31|520.91|0
1649322600000|2022-04-07 09:10:00|523.07|520.67|523.31|520.91|523.31|520.91|523.07|520.67|0
1649322610000|2022-04-07 09:10:10|523.2|520.8|523.07|520.67|523.31|520.91|523.07|520.67|0
1649322620000|2022-04-07 09:10:20|522.96|520.56|523.31|520.91|523.31|520.91|522.96|520.56|0
1649322630000|2022-04-07 09:10:30|523.44|521.04|523.31|520.91|523.56|521.16|523.31|520.91|0
1649322640000|2022-04-07 09:10:40|523.56|521.16|523.68|521.28|523.68|521.28|523.56|521.16|0
1649322650000|2022-04-07 09:10:50|523.31|520.91|523.07|520.67|523.31|520.91|523.07|520.67|0
1649322670000|2022-04-07 09:11:10|523.31|520.91|523.56|521.16|523.68|521.28|523.31|520.91|0
1649322680000|2022-04-07 09:11:20|523.8|521.4|523.8|521.4|523.8|521.4|523.8|521.4|0
1649322690000|2022-04-07 09:11:30|523.68|521.28|523.56|521.16|523.68|521.28|523.56|521.16|0
1649322700000|2022-04-07 09:11:40|523.31|520.91|523.31|520.91|523.31|520.91|523.07|520.67|0
1649322710000|2022-04-07 09:11:50|523.56|521.16|523.8|521.4|523.8|521.4|523.56|521.16|0
1649322720000|2022-04-07 09:12:00|523.92|521.52|524.04|521.64|524.04|521.64|523.92|521.52|0
1649322730000|2022-04-07 09:12:10|523.8|521.4|523.8|521.4|523.8|521.4|523.8|521.4|0
1649322740000|2022-04-07 09:12:20|523.56|521.16|523.8|521.4|523.8|521.4|523.56|521.16|0
1649322750000|2022-04-07 09:12:30|523.68|521.28|523.68|521.28|523.68|521.28|523.68|521.28|0
1649322760000|2022-04-07 09:12:40|523.8|521.4|523.56|521.16|523.8|521.4|523.56|521.16|0
1649322770000|2022-04-07 09:12:50|523.31|520.91|523.31|520.91|523.31|520.91|523.31|520.91|0
1649322780000|2022-04-07 09:13:00|523.44|521.04|523.56|521.16|523.56|521.16|523.31|520.91|0
1649322790000|2022-04-07 09:13:10|523.44|521.04|523.31|520.91|523.44|521.04|523.31|520.91|0
1649322810000|2022-04-07 09:13:30|523.44|521.04|523.56|521.16|523.56|521.16|523.31|520.91|0
1649322820000|2022-04-07 09:13:40|523.31|520.91|523.31|520.91|523.31|520.91|523.31|520.91|0
1649322830000|2022-04-07 09:13:50|523.56|521.16|523.56|521.16|523.56|521.16|523.56|521.16|0
1649322840000|2022-04-07 09:14:00|523.31|520.91|523.31|520.91|523.31|520.91|523.31|520.91|0
1649322850000|2022-04-07 09:14:10|523.44|521.04|523.31|520.91|523.44|521.04|523.07|520.67|0
1649322860000|2022-04-07 09:14:20|523.56|521.16|523.31|520.91|523.56|521.16|523.07|520.67|0
1649322870000|2022-04-07 09:14:30|523.07|520.67|523.07|520.67|523.07|520.67|522.83|520.43|0
1649322880000|2022-04-07 09:14:40|522.83|520.43|522.96|520.56|522.96|520.56|522.83|520.43|0
1649322890000|2022-04-07 09:14:50|522.83|520.43|522.83|520.43|522.83|520.43|522.71|520.31|0
1649322900000|2022-04-07 09:15:00|523.07|520.67|523.31|520.91|523.31|520.91|523.07|520.67|0
1649322910000|2022-04-07 09:15:10|523.2|520.8|523.2|520.8|523.31|520.91|523.2|520.8|0
1649322920000|2022-04-07 09:15:20|523.07|520.67|523.31|520.91|523.31|520.91|523.07|520.67|0
1649322940000|2022-04-07 09:15:40|523.07|520.67|523.31|520.91|523.31|520.91|523.07|520.67|0
1649322950000|2022-04-07 09:15:50|523.55|521.15|523.55|521.15|523.55|521.15|523.55|521.15|0
1649322960000|2022-04-07 09:16:00|523.31|520.91|523.55|521.15|523.55|521.15|523.31|520.91|0
1649322970000|2022-04-07 09:16:10|523.31|520.91|522.71|520.31|523.31|520.91|522.59|520.19|0
1649322980000|2022-04-07 09:16:20|522.83|520.43|522.47|520.07|522.83|520.43|522.47|520.07|0
1649322990000|2022-04-07 09:16:30|522.35|519.95|522.35|519.95|522.35|519.95|522.35|519.95|0
1649323000000|2022-04-07 09:16:40|522.1|519.7|522.35|519.95|522.35|519.95|522.1|519.7|0
1649323010000|2022-04-07 09:16:50|522.23|519.83|522.35|519.95|522.35|519.95|522.23|519.83|0
1649323020000|2022-04-07 09:17:00|522.47|520.07|522.35|519.95|522.47|520.07|522.35|519.95|0
1649323030000|2022-04-07 09:17:10|522.23|519.83|522.1|519.7|522.23|519.83|522.1|519.7|0
1649323040000|2022-04-07 09:17:20|521.86|519.46|521.86|519.46|522.1|519.7|521.86|519.46|0
1649323050000|2022-04-07 09:17:30|520.89|518.49|520.89|518.49|520.89|518.49|520.89|518.49|0
1649323060000|2022-04-07 09:17:40|520.65|518.25|520.54|518.14|520.65|518.25|520.41|518.01|0
1649323070000|2022-04-07 09:17:50|520.17|517.77|519.93|517.53|520.17|517.77|519.93|517.53|0
1649323080000|2022-04-07 09:18:00|520.17|517.77|520.02|517.62|520.17|517.77|520.02|517.62|0
1649323090000|2022-04-07 09:18:10|520.27|517.87|520.27|517.87|520.27|517.87|520.27|517.87|0
1649323100000|2022-04-07 09:18:20|520.51|518.11|520.27|517.87|520.51|518.11|520.27|517.87|0
1649323110000|2022-04-07 09:18:30|520.39|517.99|520.51|518.11|520.51|518.11|520.27|517.87|0
1649323120000|2022-04-07 09:18:40|520.63|518.23|520.99|518.59|520.99|518.59|520.63|518.23|0
1649323130000|2022-04-07 09:18:50|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1649323140000|2022-04-07 09:19:00|520.99|518.59|520.99|518.59|520.99|518.59|520.99|518.59|0
1649323150000|2022-04-07 09:19:10|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1649323160000|2022-04-07 09:19:20|521.12|518.72|521.72|519.32|521.72|519.32|521.12|518.72|0
1649323170000|2022-04-07 09:19:30|521.48|519.08|521.48|519.08|521.48|519.08|521.48|519.08|0
1649323180000|2022-04-07 09:19:40|521.6|519.2|521.72|519.32|521.72|519.32|521.6|519.2|0
1649323190000|2022-04-07 09:19:50|521.84|519.44|521.72|519.32|521.84|519.44|521.72|519.32|0
1649323210000|2022-04-07 09:20:10|521.84|519.44|521.6|519.2|521.84|519.44|521.6|519.2|0
1649323220000|2022-04-07 09:20:20|521.72|519.32|521.48|519.08|521.72|519.32|521.36|518.96|0
1649323230000|2022-04-07 09:20:30|521.36|518.96|520.99|518.59|521.36|518.96|520.99|518.59|0
1649323240000|2022-04-07 09:20:40|520.88|518.48|520.51|518.11|520.88|518.48|520.51|518.11|0
1649323250000|2022-04-07 09:20:50|520.75|518.35|520.75|518.35|520.75|518.35|520.75|518.35|0
1649323260000|2022-04-07 09:21:00|520.51|518.11|520.63|518.23|520.63|518.23|520.51|518.11|0
1649323270000|2022-04-07 09:21:10|520.75|518.35|520.75|518.35|520.75|518.35|520.51|518.11|0
1649323280000|2022-04-07 09:21:20|522.2|519.8|521.96|519.56|522.2|519.8|521.96|519.56|0
1649323290000|2022-04-07 09:21:30|521.72|519.32|521.72|519.32|521.96|519.56|521.72|519.32|0
1649323310000|2022-04-07 09:21:50|521.23|518.83|521.6|519.2|521.6|519.2|521.23|518.83|0
1649323320000|2022-04-07 09:22:00|521.72|519.32|521.48|519.08|521.72|519.32|521.48|519.08|0
1649323330000|2022-04-07 09:22:10|521.23|518.83|521.36|518.96|521.36|518.96|520.99|518.59|0
1649323340000|2022-04-07 09:22:20|521.23|518.83|521.48|519.08|521.72|519.32|521.23|518.83|0
1649323350000|2022-04-07 09:22:30|521.72|519.32|521.72|519.32|521.72|519.32|521.72|519.32|0
1649323360000|2022-04-07 09:22:40|521.6|519.2|521.23|518.83|521.6|519.2|521.23|518.83|0
1649323370000|2022-04-07 09:22:50|520.99|518.59|520.51|518.11|521.23|518.83|520.51|518.11|0
1649323380000|2022-04-07 09:23:00|520.27|517.87|520.27|517.87|520.39|517.99|520.27|517.87|0
1649323400000|2022-04-07 09:23:20|520.02|517.62|518.81|516.41|520.02|517.62|518.81|516.41|0
1649323410000|2022-04-07 09:23:30|519.06|516.66|519.42|517.02|519.54|517.14|519.06|516.66|0
1649323420000|2022-04-07 09:23:40|519.78|517.38|519.54|517.14|519.78|517.38|519.3|516.9|0
1649323430000|2022-04-07 09:23:50|519.3|516.9|519.42|517.02|519.42|517.02|519.3|516.9|0
1649323440000|2022-04-07 09:24:00|519.78|517.38|519.42|517.02|519.78|517.38|519.42|517.02|0
1649323450000|2022-04-07 09:24:10|519.54|517.14|519.78|517.38|519.78|517.38|519.54|517.14|0
1649323460000|2022-04-07 09:24:20|519.91|517.51|520.39|517.99|520.39|517.99|519.78|517.38|0
1649323470000|2022-04-07 09:24:30|520.75|518.35|520.99|518.59|520.99|518.59|520.63|518.23|0
1649323480000|2022-04-07 09:24:40|520.75|518.35|520.99|518.59|520.99|518.59|520.75|518.35|0
1649323490000|2022-04-07 09:24:50|521.23|518.83|521.23|518.83|521.36|518.96|521.23|518.83|0
1649323500000|2022-04-07 09:25:00|521.36|518.96|521.23|518.83|521.36|518.96|521.23|518.83|0
1649323510000|2022-04-07 09:25:10|521.48|519.08|521.6|519.2|521.72|519.32|521.48|519.08|0
1649323520000|2022-04-07 09:25:20|521.72|519.32|521.72|519.32|521.84|519.44|521.72|519.32|0
1649323530000|2022-04-07 09:25:30|522.2|519.8|522.44|520.04|522.44|520.04|522.2|519.8|0
1649323540000|2022-04-07 09:25:40|522.2|519.8|522.2|519.8|522.2|519.8|522.09|519.69|0
1649323550000|2022-04-07 09:25:50|521.72|519.32|521.84|519.44|521.84|519.44|521.72|519.32|0
1649323560000|2022-04-07 09:26:00|521.96|519.56|521.96|519.56|521.96|519.56|521.96|519.56|0
1649323570000|2022-04-07 09:26:10|522.2|519.8|521.72|519.32|522.2|519.8|521.72|519.32|0
1649323580000|2022-04-07 09:26:20|521.6|519.2|521.72|519.32|521.72|519.32|521.6|519.2|0
1649323590000|2022-04-07 09:26:30|522.2|519.8|521.96|519.56|522.2|519.8|521.96|519.56|0
1649323600000|2022-04-07 09:26:40|521.72|519.32|521.72|519.32|521.72|519.32|521.48|519.08|0
1649323610000|2022-04-07 09:26:50|521.48|519.08|521.23|518.83|521.48|519.08|521.23|518.83|0
1649323620000|2022-04-07 09:27:00|520.99|518.59|520.88|518.48|520.99|518.59|520.88|518.48|0
1649323630000|2022-04-07 09:27:10|520.75|518.35|521.36|518.96|521.36|518.96|520.75|518.35|0
1649323640000|2022-04-07 09:27:20|521.48|519.08|521.96|519.56|521.96|519.56|521.23|518.83|0
1649323650000|2022-04-07 09:27:30|521.6|519.2|521.72|519.32|521.72|519.32|521.6|519.2|0
1649323660000|2022-04-07 09:27:40|521.6|519.2|521.48|519.08|521.6|519.2|521.23|518.83|0
1649323670000|2022-04-07 09:27:50|521.23|518.83|521.48|519.08|521.48|519.08|521.23|518.83|0
1649323680000|2022-04-07 09:28:00|520.99|518.59|520.99|518.59|521.23|518.83|520.99|518.59|0
1649323690000|2022-04-07 09:28:10|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1649323700000|2022-04-07 09:28:20|521.48|519.08|521.48|519.08|521.48|519.08|521.48|519.08|0
1649323720000|2022-04-07 09:28:40|521.6|519.2|521.48|519.08|521.72|519.32|521.48|519.08|0
1649323730000|2022-04-07 09:28:50|521.72|519.32|521.72|519.32|521.72|519.32|521.72|519.32|0
1649323740000|2022-04-07 09:29:00|521.96|519.56|521.48|519.08|521.96|519.56|521.48|519.08|0
1649323750000|2022-04-07 09:29:10|521.36|518.96|521.48|519.08|521.48|519.08|521.36|518.96|0
1649323760000|2022-04-07 09:29:20|521.23|518.83|521.36|518.96|521.36|518.96|521.23|518.83|0
1649323770000|2022-04-07 09:29:30|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1649323780000|2022-04-07 09:29:40|521.48|519.08|521.48|519.08|521.48|519.08|521.48|519.08|0
1649323790000|2022-04-07 09:29:50|520.99|518.59|520.99|518.59|520.99|518.59|520.99|518.59|0
1649323800000|2022-04-07 09:30:00|521.23|518.83|520.99|518.59|521.23|518.83|520.75|518.35|0
1649323810000|2022-04-07 09:30:10|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1649323820000|2022-04-07 09:30:20|521.48|519.08|521.48|519.08|521.48|519.08|521.48|519.08|0
1649323830000|2022-04-07 09:30:30|521.6|519.2|521.48|519.08|521.6|519.2|521.48|519.08|0
1649323840000|2022-04-07 09:30:40|521.72|519.32|521.48|519.08|521.72|519.32|521.48|519.08|0
1649323850000|2022-04-07 09:30:50|521.23|518.83|521.48|519.08|521.48|519.08|521.23|518.83|0
1649323860000|2022-04-07 09:31:00|521.36|518.96|521.36|518.96|521.36|518.96|521.36|518.96|0
1649323870000|2022-04-07 09:31:10|521.23|518.83|520.51|518.11|521.23|518.83|520.51|518.11|0
1649323880000|2022-04-07 09:31:20|520.75|518.35|520.51|518.11|520.75|518.35|520.51|518.11|0
1649323890000|2022-04-07 09:31:30|520.63|518.23|520.51|518.11|520.63|518.23|520.51|518.11|0
1649323900000|2022-04-07 09:31:40|520.75|518.35|520.88|518.48|520.88|518.48|520.75|518.35|0
1649323910000|2022-04-07 09:31:50|520.99|518.59|520.51|518.11|520.99|518.59|520.51|518.11|0
1649323920000|2022-04-07 09:32:00|520.75|518.35|520.63|518.23|520.75|518.35|520.51|518.11|0
1649323930000|2022-04-07 09:32:10|520.27|517.87|520.02|517.62|520.27|517.87|520.02|517.62|0
1649323940000|2022-04-07 09:32:20|520.27|517.87|520.27|517.87|520.27|517.87|520.27|517.87|0
1649323950000|2022-04-07 09:32:30|520.02|517.62|520.27|517.87|520.27|517.87|520.02|517.62|0
1649323960000|2022-04-07 09:32:40|520.51|518.11|520.51|518.11|520.51|518.11|520.51|518.11|0
1649323970000|2022-04-07 09:32:50|520.75|518.35|520.51|518.11|520.75|518.35|520.51|518.11|0
1649323980000|2022-04-07 09:33:00|520.75|518.35|520.75|518.35|520.88|518.48|520.75|518.35|0
1649323990000|2022-04-07 09:33:10|520.99|518.59|521.12|518.72|521.12|518.72|520.99|518.59|0
1649324000000|2022-04-07 09:33:20|521.48|519.08|520.75|518.35|521.48|519.08|520.75|518.35|0
1649324010000|2022-04-07 09:33:30|520.51|518.11|520.27|517.87|520.51|518.11|520.27|517.87|0
1649324020000|2022-04-07 09:33:40|520.39|517.99|520.51|518.11|520.51|518.11|520.39|517.99|0
1649324050000|2022-04-07 09:34:10|520.75|518.35|520.75|518.35|520.75|518.35|520.63|518.23|0
1649324060000|2022-04-07 09:34:20|520.51|518.11|520.27|517.87|520.51|518.11|520.27|517.87|0
1649324080000|2022-04-07 09:34:40|520.99|518.59|520.75|518.35|520.99|518.59|520.75|518.35|0
1649324090000|2022-04-07 09:34:50|520.51|518.11|520.99|518.59|520.99|518.59|520.51|518.11|0
1649324100000|2022-04-07 09:35:00|520.87|518.47|520.87|518.47|520.87|518.47|520.87|518.47|0
1649324110000|2022-04-07 09:35:10|520.75|518.35|520.75|518.35|520.75|518.35|520.51|518.11|0
1649324130000|2022-04-07 09:35:30|520.99|518.59|520.99|518.59|520.99|518.59|520.99|518.59|0
1649324140000|2022-04-07 09:35:40|521.23|518.83|521.12|518.72|521.23|518.83|521.12|518.72|0
1649324150000|2022-04-07 09:35:50|520.99|518.59|520.99|518.59|520.99|518.59|520.99|518.59|0
1649324160000|2022-04-07 09:36:00|521.23|518.83|520.99|518.59|521.23|518.83|520.99|518.59|0
1649324170000|2022-04-07 09:36:10|521.12|518.72|520.75|518.35|521.12|518.72|520.75|518.35|0
1649324180000|2022-04-07 09:36:20|520.99|518.59|520.99|518.59|520.99|518.59|520.99|518.59|0
1649324190000|2022-04-07 09:36:30|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1649324210000|2022-04-07 09:36:50|521.36|518.96|521.47|519.07|521.47|519.07|521.36|518.96|0
1649324220000|2022-04-07 09:37:00|521.23|518.83|520.99|518.59|521.23|518.83|520.99|518.59|0
1649324230000|2022-04-07 09:37:10|521.12|518.72|521.23|518.83|521.23|518.83|521.12|518.72|0
1649324240000|2022-04-07 09:37:20|520.99|518.59|521.47|519.07|521.47|519.07|520.99|518.59|0
1649324250000|2022-04-07 09:37:30|521.23|518.83|520.99|518.59|521.23|518.83|520.99|518.59|0
1649324260000|2022-04-07 09:37:40|521.23|518.83|520.99|518.59|521.23|518.83|520.99|518.59|0
1649324270000|2022-04-07 09:37:50|520.87|518.47|520.51|518.11|520.99|518.59|520.51|518.11|0
1649324280000|2022-04-07 09:38:00|520.26|517.86|520.26|517.86|520.26|517.86|520.26|517.86|0
1649324290000|2022-04-07 09:38:10|519.78|517.38|519.54|517.14|519.78|517.38|519.54|517.14|0
1649324300000|2022-04-07 09:38:20|519.3|516.9|519.3|516.9|519.3|516.9|519.18|516.78|0
1649324310000|2022-04-07 09:38:30|519.54|517.14|519.3|516.9|519.54|517.14|519.3|516.9|0
1649324320000|2022-04-07 09:38:40|519.18|516.78|519.18|516.78|519.18|516.78|519.18|516.78|0
1649324330000|2022-04-07 09:38:50|519.3|516.9|519.78|517.38|519.78|517.38|519.3|516.9|0
1649324340000|2022-04-07 09:39:00|519.91|517.51|519.78|517.38|519.91|517.51|519.78|517.38|0
1649324350000|2022-04-07 09:39:10|519.66|517.26|519.54|517.14|519.66|517.26|519.54|517.14|0
1649324360000|2022-04-07 09:39:20|519.78|517.38|519.54|517.14|519.78|517.38|519.54|517.14|0
1649324370000|2022-04-07 09:39:30|519.3|516.9|519.05|516.65|519.3|516.9|519.05|516.65|0
1649324380000|2022-04-07 09:39:40|518.94|516.54|519.3|516.9|519.3|516.9|518.94|516.54|0
1649324390000|2022-04-07 09:39:50|519.05|516.65|519.05|516.65|519.05|516.65|519.05|516.65|0
1649324400000|2022-04-07 09:40:00|518.81|516.41|519.05|516.65|519.05|516.65|518.81|516.41|0
1649324410000|2022-04-07 09:40:10|519.18|516.78|519.54|517.14|519.54|517.14|519.18|516.78|0
1649324420000|2022-04-07 09:40:20|519.78|517.38|519.3|516.9|519.78|517.38|519.3|516.9|0
1649324430000|2022-04-07 09:40:30|519.54|517.14|519.05|516.65|519.54|517.14|519.05|516.65|0
1649324440000|2022-04-07 09:40:40|518.81|516.41|518.81|516.41|518.81|516.41|518.81|516.41|0
1649324450000|2022-04-07 09:40:50|519.05|516.65|518.94|516.54|519.05|516.65|518.81|516.41|0
1649324460000|2022-04-07 09:41:00|518.81|516.41|518.57|516.17|518.81|516.41|518.57|516.17|0
1649324470000|2022-04-07 09:41:10|518.7|516.3|518.57|516.17|518.81|516.41|518.57|516.17|0
1649324480000|2022-04-07 09:41:20|518.81|516.41|518.81|516.41|518.81|516.41|518.81|516.41|0
1649324490000|2022-04-07 09:41:30|519.05|516.65|519.05|516.65|519.05|516.65|519.05|516.65|0
1649324500000|2022-04-07 09:41:40|518.81|516.41|518.81|516.41|519.05|516.65|518.81|516.41|0
1649324510000|2022-04-07 09:41:50|518.57|516.17|518.57|516.17|518.57|516.17|518.57|516.17|0
1649324520000|2022-04-07 09:42:00|518.81|516.41|518.81|516.41|518.81|516.41|518.57|516.17|0
1649324530000|2022-04-07 09:42:10|518.57|516.17|517.85|515.45|518.57|516.17|517.85|515.45|0
1649324540000|2022-04-07 09:42:20|517.97|515.57|518.33|515.93|518.33|515.93|517.97|515.57|0
1649324550000|2022-04-07 09:42:30|518.57|516.17|518.09|515.69|518.57|516.17|518.09|515.69|0
1649324560000|2022-04-07 09:42:40|517.85|515.45|517.85|515.45|517.85|515.45|517.85|515.45|0
1649324570000|2022-04-07 09:42:50|517.73|515.33|517.6|515.2|517.73|515.33|517.6|515.2|0
1649324580000|2022-04-07 09:43:00|517.12|514.72|517.6|515.2|517.6|515.2|517.12|514.72|0
1649324590000|2022-04-07 09:43:10|517.36|514.96|517.12|514.72|517.36|514.96|517.12|514.72|0
1649324600000|2022-04-07 09:43:20|517.36|514.96|517.36|514.96|517.36|514.96|517.36|514.96|0
1649324610000|2022-04-07 09:43:30|518.09|515.69|518.09|515.69|518.33|515.93|518.09|515.69|0
1649324620000|2022-04-07 09:43:40|518.33|515.93|518.33|515.93|518.33|515.93|518.09|515.69|0
1649324630000|2022-04-07 09:43:50|517.97|515.57|518.09|515.69|518.33|515.93|517.85|515.45|0
1649324640000|2022-04-07 09:44:00|517.6|515.2|518.09|515.69|518.09|515.69|517.6|515.2|0
1649324660000|2022-04-07 09:44:20|517.6|515.2|517.85|515.45|517.85|515.45|517.6|515.2|0
1649324670000|2022-04-07 09:44:30|517.73|515.33|517.97|515.57|517.97|515.57|517.73|515.33|0
1649324680000|2022-04-07 09:44:40|518.33|515.93|518.33|515.93|518.33|515.93|518.33|515.93|0
1649324700000|2022-04-07 09:45:00|519.05|516.65|519.05|516.65|519.05|516.65|519.05|516.65|0
1649324710000|2022-04-07 09:45:10|518.81|516.41|518.81|516.41|519.18|516.78|518.81|516.41|0
1649324720000|2022-04-07 09:45:20|519.05|516.65|519.05|516.65|519.05|516.65|519.05|516.65|0
1649324750000|2022-04-07 09:45:50|519.3|516.9|519.3|516.9|519.3|516.9|519.05|516.65|0
1649324760000|2022-04-07 09:46:00|519.54|517.14|519.54|517.14|519.54|517.14|519.3|516.9|0
1649324770000|2022-04-07 09:46:10|519.3|516.9|519.3|516.9|519.54|517.14|519.3|516.9|0
1649324780000|2022-04-07 09:46:20|519.54|517.14|519.54|517.14|519.54|517.14|519.42|517.02|0
1649324790000|2022-04-07 09:46:30|519.78|517.38|519.78|517.38|519.78|517.38|519.78|517.38|0
1649324800000|2022-04-07 09:46:40|520.02|517.62|519.78|517.38|520.02|517.62|519.78|517.38|0
1649324810000|2022-04-07 09:46:50|520.02|517.62|519.78|517.38|520.02|517.62|519.78|517.38|0
1649324820000|2022-04-07 09:47:00|519.54|517.14|519.78|517.38|519.78|517.38|519.54|517.14|0
1649324830000|2022-04-07 09:47:10|519.54|517.14|519.78|517.38|519.78|517.38|519.54|517.14|0
1649324860000|2022-04-07 09:47:40|519.54|517.14|519.05|516.65|519.54|517.14|519.05|516.65|0
1649324880000|2022-04-07 09:48:00|518.81|516.41|518.81|516.41|518.81|516.41|518.81|516.41|0
1649324890000|2022-04-07 09:48:10|519.05|516.65|519.05|516.65|519.18|516.78|519.05|516.65|0
1649324900000|2022-04-07 09:48:20|519.18|516.78|519.05|516.65|519.18|516.78|519.05|516.65|0
1649324920000|2022-04-07 09:48:40|518.81|516.41|518.81|516.41|519.05|516.65|518.81|516.41|0
1649324930000|2022-04-07 09:48:50|519.05|516.65|519.05|516.65|519.18|516.78|519.05|516.65|0
1649324940000|2022-04-07 09:49:00|518.81|516.41|518.57|516.17|518.81|516.41|518.57|516.17|0
1649324950000|2022-04-07 09:49:10|518.45|516.05|518.45|516.05|518.57|516.17|518.45|516.05|0
1649324960000|2022-04-07 09:49:20|518.33|515.93|518.57|516.17|518.57|516.17|518.33|515.93|0
1649324980000|2022-04-07 09:49:40|518.81|516.41|518.81|516.41|518.81|516.41|518.81|516.41|0
1649324990000|2022-04-07 09:49:50|518.7|516.3|518.7|516.3|518.81|516.41|518.7|516.3|0
1649325000000|2022-04-07 09:50:00|518.57|516.17|519.05|516.65|519.05|516.65|518.57|516.17|0
1649325020000|2022-04-07 09:50:20|518.81|516.41|518.94|516.54|518.94|516.54|518.81|516.41|0
1649325030000|2022-04-07 09:50:30|518.81|516.41|519.3|516.9|519.54|517.14|518.81|516.41|0
1649325040000|2022-04-07 09:50:40|519.54|517.14|519.3|516.9|519.54|517.14|519.3|516.9|0
1649325050000|2022-04-07 09:50:50|519.05|516.65|519.05|516.65|519.3|516.9|519.05|516.65|0
1649325060000|2022-04-07 09:51:00|518.94|516.54|519.18|516.78|519.18|516.78|518.94|516.54|0
1649325070000|2022-04-07 09:51:10|519.05|516.65|519.18|516.78|519.3|516.9|519.05|516.65|0
1649325080000|2022-04-07 09:51:20|519.3|516.9|519.3|516.9|519.3|516.9|519.18|516.78|0
1649325090000|2022-04-07 09:51:30|519.42|517.02|519.42|517.02|519.42|517.02|519.42|517.02|0
1649325100000|2022-04-07 09:51:40|519.54|517.14|519.54|517.14|519.54|517.14|519.42|517.02|0
1649325110000|2022-04-07 09:51:50|519.66|517.26|519.78|517.38|519.78|517.38|519.66|517.26|0
1649325120000|2022-04-07 09:52:00|519.54|517.14|519.3|516.9|519.54|517.14|519.3|516.9|0
1649325130000|2022-04-07 09:52:10|519.05|516.65|519.05|516.65|519.05|516.65|519.05|516.65|0
1649325150000|2022-04-07 09:52:30|519.3|516.9|519.05|516.65|519.3|516.9|519.05|516.65|0
1649325160000|2022-04-07 09:52:40|519.3|516.9|519.05|516.65|519.3|516.9|519.05|516.65|0
1649325170000|2022-04-07 09:52:50|518.94|516.54|519.05|516.65|519.05|516.65|518.94|516.54|0
1649325180000|2022-04-07 09:53:00|519.3|516.9|519.3|516.9|519.3|516.9|519.05|516.65|0
1649325190000|2022-04-07 09:53:10|519.05|516.65|518.81|516.41|519.05|516.65|518.57|516.17|0
1649325200000|2022-04-07 09:53:20|518.7|516.3|518.57|516.17|518.7|516.3|518.57|516.17|0
1649325210000|2022-04-07 09:53:30|518.81|516.41|518.33|515.93|518.81|516.41|518.33|515.93|0
1649325220000|2022-04-07 09:53:40|518.21|515.81|518.09|515.69|518.21|515.81|517.97|515.57|0
1649325230000|2022-04-07 09:53:50|517.84|515.44|517.84|515.44|517.84|515.44|517.84|515.44|0
1649325240000|2022-04-07 09:54:00|517.6|515.2|518.09|515.69|518.09|515.69|517.6|515.2|0
1649325250000|2022-04-07 09:54:10|518.21|515.81|518.21|515.81|518.21|515.81|518.09|515.69|0
1649325260000|2022-04-07 09:54:20|518.09|515.69|518.21|515.81|518.21|515.81|518.09|515.69|0
1649325270000|2022-04-07 09:54:30|518.33|515.93|518.33|515.93|518.45|516.05|518.33|515.93|0
1649325280000|2022-04-07 09:54:40|518.57|516.17|518.33|515.93|518.57|516.17|518.33|515.93|0
1649325290000|2022-04-07 09:54:50|518.09|515.69|517.84|515.44|518.09|515.69|517.84|515.44|0
1649325330000|2022-04-07 09:55:30|517.73|515.33|517.84|515.44|517.84|515.44|517.73|515.33|0
1649325340000|2022-04-07 09:55:40|518.09|515.69|518.57|516.17|518.57|516.17|518.09|515.69|0
1649325350000|2022-04-07 09:55:50|518.45|516.05|518.09|515.69|518.45|516.05|518.09|515.69|0
1649325360000|2022-04-07 09:56:00|518.21|515.81|517.73|515.33|518.33|515.93|517.73|515.33|0
1649325370000|2022-04-07 09:56:10|517.84|515.44|517.73|515.33|517.84|515.44|517.73|515.33|0
1649325380000|2022-04-07 09:56:20|517.36|514.96|517.36|514.96|517.36|514.96|517.12|514.72|0
1649325390000|2022-04-07 09:56:30|517.6|515.2|517.36|514.96|517.6|515.2|517.36|514.96|0
1649325400000|2022-04-07 09:56:40|517.12|514.72|517.12|514.72|517.36|514.96|517.12|514.72|0
1649325410000|2022-04-07 09:56:50|517.36|514.96|517.12|514.72|517.36|514.96|517.12|514.72|0
1649325420000|2022-04-07 09:57:00|517.24|514.84|517.36|514.96|517.36|514.96|517.12|514.72|0
1649325440000|2022-04-07 09:57:20|517.6|515.2|517.36|514.96|517.6|515.2|517.36|514.96|0
1649325460000|2022-04-07 09:57:40|517.12|514.72|517.12|514.72|517.12|514.72|517.12|514.72|0
1649325470000|2022-04-07 09:57:50|516.88|514.48|516.39|513.99|516.88|514.48|516.39|513.99|0
1649325480000|2022-04-07 09:58:00|516.64|514.24|516.39|513.99|516.64|514.24|516.39|513.99|0
1649325500000|2022-04-07 09:58:20|516.15|513.75|516.15|513.75|516.15|513.75|515.91|513.51|0
1649325510000|2022-04-07 09:58:30|515.91|513.51|515.91|513.51|515.91|513.51|515.91|513.51|0
1649325530000|2022-04-07 09:58:50|516.15|513.75|516.15|513.75|516.15|513.75|516.15|513.75|0
1649325540000|2022-04-07 09:59:00|515.91|513.51|515.67|513.27|515.91|513.51|515.67|513.27|0
1649325550000|2022-04-07 09:59:10|515.43|513.03|515.19|512.79|515.43|513.03|515.19|512.79|0
1649325560000|2022-04-07 09:59:20|515.43|513.03|515.67|513.27|515.91|513.51|515.43|513.03|0
1649325570000|2022-04-07 09:59:30|515.91|513.51|515.91|513.51|515.91|513.51|515.91|513.51|0
1649325580000|2022-04-07 09:59:40|515.67|513.27|516.15|513.75|516.15|513.75|515.67|513.27|0
1649325600000|2022-04-07 10:00:00|516.64|514.24|516.64|514.24|516.64|514.24|516.64|514.24|0
1649325610000|2022-04-07 10:00:10|516.39|513.99|516.15|513.75|516.39|513.99|516.15|513.75|0
1649325620000|2022-04-07 10:00:20|516.39|513.99|516.39|513.99|516.39|513.99|516.39|513.99|0
1649325630000|2022-04-07 10:00:30|516.15|513.75|516.39|513.99|516.39|513.99|516.15|513.75|0
1649325640000|2022-04-07 10:00:40|516.15|513.75|515.91|513.51|516.15|513.75|515.91|513.51|0
1649325650000|2022-04-07 10:00:50|516.15|513.75|516.15|513.75|516.15|513.75|516.15|513.75|0
1649325660000|2022-04-07 10:01:00|515.91|513.51|516.15|513.75|516.15|513.75|515.91|513.51|0
1649325670000|2022-04-07 10:01:10|516.28|513.88|516.15|513.75|516.28|513.88|516.15|513.75|0
1649325680000|2022-04-07 10:01:20|516.39|513.99|516.39|513.99|516.39|513.99|516.39|513.99|0
1649325690000|2022-04-07 10:01:30|515.91|513.51|515.91|513.51|515.91|513.51|515.91|513.51|0
1649325700000|2022-04-07 10:01:40|516.04|513.64|515.91|513.51|516.04|513.64|515.91|513.51|0
1649325710000|2022-04-07 10:01:50|515.43|513.03|515.43|513.03|515.55|513.15|515.43|513.03|0
1649325720000|2022-04-07 10:02:00|515.67|513.27|515.43|513.03|515.67|513.27|515.43|513.03|0
1649325730000|2022-04-07 10:02:10|515.31|512.91|515.18|512.78|515.31|512.91|515.18|512.78|0
1649325740000|2022-04-07 10:02:20|515.31|512.91|515.43|513.03|515.43|513.03|515.31|512.91|0
1649325750000|2022-04-07 10:02:30|515.18|512.78|515.67|513.27|515.67|513.27|515.18|512.78|0
1649325770000|2022-04-07 10:02:50|515.43|513.03|515.43|513.03|515.43|513.03|515.43|513.03|0
1649325780000|2022-04-07 10:03:00|515.67|513.27|515.43|513.03|515.67|513.27|515.43|513.03|0
1649325800000|2022-04-07 10:03:20|515.18|512.78|515.18|512.78|515.18|512.78|515.18|512.78|0
1649325810000|2022-04-07 10:03:30|515.43|513.03|515.18|512.78|515.43|513.03|515.18|512.78|0
1649325820000|2022-04-07 10:03:40|515.43|513.03|515.43|513.03|515.43|513.03|515.43|513.03|0
1649325840000|2022-04-07 10:04:00|515.18|512.78|515.43|513.03|515.43|513.03|515.18|512.78|0
1649325850000|2022-04-07 10:04:10|515.18|512.78|515.18|512.78|515.18|512.78|515.18|512.78|0
1649325860000|2022-04-07 10:04:20|515.43|513.03|515.43|513.03|515.43|513.03|515.43|513.03|0
1649325870000|2022-04-07 10:04:30|515.18|512.78|515.18|512.78|515.43|513.03|515.18|512.78|0
1649325880000|2022-04-07 10:04:40|515.67|513.27|515.67|513.27|515.67|513.27|515.67|513.27|0
1649325890000|2022-04-07 10:04:50|515.91|513.51|516.15|513.75|516.15|513.75|515.91|513.51|0
1649325900000|2022-04-07 10:05:00|515.91|513.51|516.15|513.75|516.15|513.75|515.91|513.51|0
1649325910000|2022-04-07 10:05:10|516.04|513.64|516.15|513.75|516.15|513.75|516.04|513.64|0
1649325930000|2022-04-07 10:05:30|516.39|513.99|516.39|513.99|516.39|513.99|516.39|513.99|0
1649325940000|2022-04-07 10:05:40|516.15|513.75|516.39|513.99|516.39|513.99|516.15|513.75|0
1649325950000|2022-04-07 10:05:50|516.15|513.75|516.15|513.75|516.15|513.75|515.91|513.51|0
1649325960000|2022-04-07 10:06:00|516.39|513.99|516.15|513.75|516.39|513.99|516.15|513.75|0
1649325970000|2022-04-07 10:06:10|515.91|513.51|516.15|513.75|516.28|513.88|515.91|513.51|0
1649325980000|2022-04-07 10:06:20|515.91|513.51|516.15|513.75|516.28|513.88|515.91|513.51|0
1649325990000|2022-04-07 10:06:30|516.04|513.64|516.15|513.75|516.15|513.75|516.04|513.64|0
1649326000000|2022-04-07 10:06:40|516.03|513.63|516.03|513.63|516.03|513.63|516.03|513.63|0
1649326010000|2022-04-07 10:06:50|516.15|513.75|516.15|513.75|516.15|513.75|516.15|513.75|0
1649326030000|2022-04-07 10:07:10|515.91|513.51|515.91|513.51|515.91|513.51|515.91|513.51|0
1649326040000|2022-04-07 10:07:20|515.67|513.27|515.91|513.51|515.91|513.51|515.67|513.27|0
1649326050000|2022-04-07 10:07:30|516.15|513.75|515.91|513.51|516.15|513.75|515.91|513.51|0
1649326070000|2022-04-07 10:07:50|516.03|513.63|516.15|513.75|516.15|513.75|516.03|513.63|0
1649326080000|2022-04-07 10:08:00|516.39|513.99|516.39|513.99|516.39|513.99|516.39|513.99|0
1649326090000|2022-04-07 10:08:10|516.15|513.75|516.03|513.63|516.15|513.75|515.91|513.51|0
1649326100000|2022-04-07 10:08:20|516.15|513.75|516.15|513.75|516.15|513.75|515.91|513.51|0
1649326120000|2022-04-07 10:08:40|515.91|513.51|516.03|513.63|516.03|513.63|515.91|513.51|0
1649326130000|2022-04-07 10:08:50|515.91|513.51|515.67|513.27|515.91|513.51|515.67|513.27|0
1649326140000|2022-04-07 10:09:00|515.43|513.03|515.55|513.15|515.67|513.27|515.43|513.03|0
1649326150000|2022-04-07 10:09:10|515.43|513.03|515.43|513.03|515.43|513.03|515.43|513.03|0
1649326170000|2022-04-07 10:09:30|515.67|513.27|515.91|513.51|515.91|513.51|515.67|513.27|0
1649326180000|2022-04-07 10:09:40|515.67|513.27|515.79|513.39|515.91|513.51|515.67|513.27|0
1649326190000|2022-04-07 10:09:50|515.91|513.51|515.91|513.51|515.91|513.51|515.91|513.51|0
1649326210000|2022-04-07 10:10:10|516.15|513.75|516.28|513.88|516.28|513.88|516.15|513.75|0
1649326220000|2022-04-07 10:10:20|516.15|513.75|516.15|513.75|516.15|513.75|516.15|513.75|0
1649326240000|2022-04-07 10:10:40|516.39|513.99|516.28|513.88|516.39|513.99|516.28|513.88|0
1649326250000|2022-04-07 10:10:50|516.39|513.99|516.15|513.75|516.39|513.99|516.15|513.75|0
1649326260000|2022-04-07 10:11:00|516.28|513.88|516.39|513.99|516.39|513.99|516.28|513.88|0
1649326270000|2022-04-07 10:11:10|516.63|514.23|516.39|513.99|516.63|514.23|516.39|513.99|0
1649326280000|2022-04-07 10:11:20|516.52|514.12|516.52|514.12|516.52|514.12|516.52|514.12|0
1649326290000|2022-04-07 10:11:30|516.39|513.99|516.39|513.99|516.39|513.99|516.39|513.99|0
1649326300000|2022-04-07 10:11:40|516.52|514.12|516.39|513.99|516.52|514.12|516.39|513.99|0
1649326310000|2022-04-07 10:11:50|516.52|514.12|516.63|514.23|516.63|514.23|516.39|513.99|0
1649326320000|2022-04-07 10:12:00|516.39|513.99|516.39|513.99|516.39|513.99|516.39|513.99|0
1649326330000|2022-04-07 10:12:10|516.15|513.75|516.15|513.75|516.39|513.99|516.15|513.75|0
1649326360000|2022-04-07 10:12:40|516.39|513.99|516.15|513.75|516.39|513.99|516.15|513.75|0
1649326370000|2022-04-07 10:12:50|516.28|513.88|516.28|513.88|516.28|513.88|516.28|513.88|0
1649326380000|2022-04-07 10:13:00|516.39|513.99|516.15|513.75|516.39|513.99|516.15|513.75|0
1649326390000|2022-04-07 10:13:10|516.28|513.88|516.15|513.75|516.28|513.88|516.15|513.75|0
1649326400000|2022-04-07 10:13:20|515.91|513.51|515.91|513.51|515.91|513.51|515.91|513.51|0
1649326410000|2022-04-07 10:13:30|516.15|513.75|516.15|513.75|516.15|513.75|516.15|513.75|0
1649326470000|2022-04-07 10:14:30|515.91|513.51|516.15|513.75|516.15|513.75|515.91|513.51|0
1649326480000|2022-04-07 10:14:40|516.03|513.63|516.03|513.63|516.03|513.63|515.91|513.51|0
1649326490000|2022-04-07 10:14:50|515.91|513.51|515.91|513.51|515.91|513.51|515.91|513.51|0
1649326500000|2022-04-07 10:15:00|516.03|513.63|516.15|513.75|516.15|513.75|516.03|513.63|0
1649326510000|2022-04-07 10:15:10|515.91|513.51|515.67|513.27|515.91|513.51|515.67|513.27|0
1649326520000|2022-04-07 10:15:20|515.79|513.39|515.79|513.39|515.79|513.39|515.79|513.39|0
1649326530000|2022-04-07 10:15:30|515.67|513.27|515.67|513.27|515.67|513.27|515.67|513.27|0
1649326540000|2022-04-07 10:15:40|515.43|513.03|515.43|513.03|515.43|513.03|515.43|513.03|0
1649326560000|2022-04-07 10:16:00|515.67|513.27|515.67|513.27|515.67|513.27|515.67|513.27|0
1649326570000|2022-04-07 10:16:10|515.91|513.51|515.43|513.03|515.91|513.51|515.43|513.03|0
1649326590000|2022-04-07 10:16:30|515.18|512.78|515.18|512.78|515.18|512.78|515.18|512.78|0
1649326600000|2022-04-07 10:16:40|514.94|512.54|514.7|512.3|514.94|512.54|514.7|512.3|0
1649326610000|2022-04-07 10:16:50|514.94|512.54|515.18|512.78|515.18|512.78|514.94|512.54|0
1649326620000|2022-04-07 10:17:00|515.31|512.91|515.18|512.78|515.43|513.03|515.18|512.78|0
1649326630000|2022-04-07 10:17:10|515.43|513.03|515.67|513.27|515.67|513.27|515.43|513.03|0
1649326640000|2022-04-07 10:17:20|515.91|513.51|515.91|513.51|515.91|513.51|515.91|513.51|0
1649326650000|2022-04-07 10:17:30|516.15|513.75|516.39|513.99|516.39|513.99|516.15|513.75|0
1649326670000|2022-04-07 10:17:50|516.63|514.23|516.39|513.99|516.63|514.23|516.39|513.99|0
1649326680000|2022-04-07 10:18:00|516.52|514.12|516.39|513.99|516.52|514.12|516.39|513.99|0
1649326690000|2022-04-07 10:18:10|516.63|514.23|516.63|514.23|516.63|514.23|516.63|514.23|0
1649326720000|2022-04-07 10:18:40|516.39|513.99|516.39|513.99|516.63|514.23|516.39|513.99|0
1649326730000|2022-04-07 10:18:50|516.63|514.23|516.63|514.23|516.63|514.23|516.63|514.23|0
1649326750000|2022-04-07 10:19:10|516.39|513.99|516.39|513.99|516.39|513.99|516.15|513.75|0
1649326760000|2022-04-07 10:19:20|516.28|513.88|516.28|513.88|516.28|513.88|516.28|513.88|0
1649326770000|2022-04-07 10:19:30|516.15|513.75|516.39|513.99|516.39|513.99|516.15|513.75|0
1649326780000|2022-04-07 10:19:40|516.63|514.23|516.39|513.99|516.63|514.23|516.39|513.99|0
1649326790000|2022-04-07 10:19:50|516.28|513.88|516.39|513.99|516.39|513.99|516.28|513.88|0
1649326800000|2022-04-07 10:20:00|516.15|513.75|516.15|513.75|516.39|513.99|516.15|513.75|0
1649326810000|2022-04-07 10:20:10|515.91|513.51|516.15|513.75|516.15|513.75|515.91|513.51|0
1649326850000|2022-04-07 10:20:50|515.91|513.51|515.91|513.51|515.91|513.51|515.91|513.51|0
1649326860000|2022-04-07 10:21:00|515.67|513.27|515.42|513.02|515.67|513.27|515.42|513.02|0
1649326870000|2022-04-07 10:21:10|515.18|512.78|515.42|513.02|515.42|513.02|515.18|512.78|0
1649326880000|2022-04-07 10:21:20|515.31|512.91|515.42|513.02|515.42|513.02|515.31|512.91|0
1649326890000|2022-04-07 10:21:30|515.31|512.91|515.31|512.91|515.31|512.91|515.31|512.91|0
1649326900000|2022-04-07 10:21:40|515.18|512.78|515.31|512.91|515.31|512.91|515.18|512.78|0
1649326910000|2022-04-07 10:21:50|515.18|512.78|515.31|512.91|515.42|513.02|515.18|512.78|0
1649326920000|2022-04-07 10:22:00|515.18|512.78|515.18|512.78|515.18|512.78|515.18|512.78|0
1649326930000|2022-04-07 10:22:10|515.31|512.91|515.18|512.78|515.31|512.91|515.18|512.78|0
1649326940000|2022-04-07 10:22:20|515.42|513.02|515.18|512.78|515.42|513.02|515.18|512.78|0
1649326950000|2022-04-07 10:22:30|514.94|512.54|514.94|512.54|515.18|512.78|514.94|512.54|0
1649326970000|2022-04-07 10:22:50|515.07|512.67|514.94|512.54|515.07|512.67|514.94|512.54|0
1649326980000|2022-04-07 10:23:00|515.18|512.78|515.18|512.78|515.18|512.78|515.18|512.78|0
1649326990000|2022-04-07 10:23:10|515.67|513.27|515.67|513.27|515.91|513.51|515.67|513.27|0
1649327000000|2022-04-07 10:23:20|515.42|513.02|515.42|513.02|515.42|513.02|515.42|513.02|0
1649327010000|2022-04-07 10:23:30|515.67|513.27|515.67|513.27|515.67|513.27|515.55|513.15|0
1649327020000|2022-04-07 10:23:40|515.79|513.39|515.91|513.51|515.91|513.51|515.79|513.39|0
1649327030000|2022-04-07 10:23:50|515.67|513.27|515.67|513.27|515.67|513.27|515.67|513.27|0
1649327040000|2022-04-07 10:24:00|515.55|513.15|515.42|513.02|515.55|513.15|515.42|513.02|0
1649327050000|2022-04-07 10:24:10|515.31|512.91|515.31|512.91|515.42|513.02|515.31|512.91|0
1649327060000|2022-04-07 10:24:20|515.18|512.78|515.18|512.78|515.18|512.78|515.18|512.78|0
1649327070000|2022-04-07 10:24:30|515.42|513.02|515.31|512.91|515.42|513.02|515.31|512.91|0
1649327080000|2022-04-07 10:24:40|515.42|513.02|515.42|513.02|515.42|513.02|515.31|512.91|0
1649327090000|2022-04-07 10:24:50|515.31|512.91|515.42|513.02|515.42|513.02|515.31|512.91|0
1649327100000|2022-04-07 10:25:00|515.31|512.91|515.42|513.02|515.67|513.27|515.31|512.91|0
1649327110000|2022-04-07 10:25:10|515.31|512.91|515.31|512.91|515.31|512.91|515.31|512.91|0
1649327120000|2022-04-07 10:25:20|515.42|513.02|515.42|513.02|515.42|513.02|515.42|513.02|0
1649327130000|2022-04-07 10:25:30|515.67|513.27|515.91|513.51|515.91|513.51|515.67|513.27|0
1649327170000|2022-04-07 10:26:10|516.15|513.75|516.39|513.99|516.39|513.99|516.15|513.75|0
1649327180000|2022-04-07 10:26:20|516.15|513.75|516.15|513.75|516.15|513.75|516.15|513.75|0
1649327190000|2022-04-07 10:26:30|516.39|513.99|516.25|513.85|516.39|513.99|516.25|513.85|0
1649327200000|2022-04-07 10:26:40|516.49|514.09|516.49|514.09|516.49|514.09|516.49|514.09|0
1649327230000|2022-04-07 10:27:10|516.37|513.97|516.49|514.09|516.49|514.09|516.37|513.97|0
1649327240000|2022-04-07 10:27:20|516.25|513.85|516.25|513.85|516.25|513.85|516.25|513.85|0
1649327250000|2022-04-07 10:27:30|516|513.6|516.25|513.85|516.25|513.85|516|513.6|0
1649327290000|2022-04-07 10:28:10|516|513.6|516|513.6|516|513.6|516|513.6|0
1649327300000|2022-04-07 10:28:20|516.25|513.85|516.25|513.85|516.25|513.85|516.25|513.85|0
1649327320000|2022-04-07 10:28:40|516.49|514.09|516.25|513.85|516.49|514.09|516.25|513.85|0
1649327330000|2022-04-07 10:28:50|516.49|514.09|516.49|514.09|516.49|514.09|516.49|514.09|0
1649327340000|2022-04-07 10:29:00|516.25|513.85|516|513.6|516.25|513.85|516|513.6|0
1649327350000|2022-04-07 10:29:10|516.13|513.73|516.25|513.85|516.25|513.85|516.13|513.73|0
1649327360000|2022-04-07 10:29:20|516.13|513.73|516|513.6|516.13|513.73|516|513.6|0
1649327370000|2022-04-07 10:29:30|516.25|513.85|516|513.6|516.25|513.85|516|513.6|0
1649327400000|2022-04-07 10:30:00|516.25|513.85|516.25|513.85|516.25|513.85|516.25|513.85|0
1649327410000|2022-04-07 10:30:10|516.37|513.97|516.49|514.09|516.49|514.09|516.37|513.97|0
1649327420000|2022-04-07 10:30:20|516.37|513.97|516.49|514.09|516.49|514.09|516.37|513.97|0
1649327430000|2022-04-07 10:30:30|516.73|514.33|516.73|514.33|516.73|514.33|516.73|514.33|0
1649327440000|2022-04-07 10:30:40|516.86|514.46|516.73|514.33|516.86|514.46|516.73|514.33|0
1649327450000|2022-04-07 10:30:50|516.49|514.09|516.73|514.33|516.73|514.33|516.49|514.09|0
1649327480000|2022-04-07 10:31:20|516.97|514.57|516.25|513.85|516.97|514.57|516.25|513.85|0
1649327490000|2022-04-07 10:31:30|516.37|513.97|516.73|514.33|516.73|514.33|516.37|513.97|0
1649327500000|2022-04-07 10:31:40|516.86|514.46|516.73|514.33|516.86|514.46|516.73|514.33|0
1649327510000|2022-04-07 10:31:50|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1649327520000|2022-04-07 10:32:00|517.1|514.7|516.97|514.57|517.1|514.7|516.97|514.57|0
1649327530000|2022-04-07 10:32:10|517.21|514.81|517.21|514.81|517.21|514.81|517.21|514.81|0
1649327540000|2022-04-07 10:32:20|517.34|514.94|517.21|514.81|517.46|515.06|517.21|514.81|0
1649327560000|2022-04-07 10:32:40|517.46|515.06|517.21|514.81|517.46|515.06|517.21|514.81|0
1649327570000|2022-04-07 10:32:50|517.34|514.94|517.46|515.06|517.46|515.06|517.21|514.81|0
1649327580000|2022-04-07 10:33:00|517.21|514.81|517.21|514.81|517.21|514.81|517.21|514.81|0
1649327590000|2022-04-07 10:33:10|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1649327600000|2022-04-07 10:33:20|517.21|514.81|517.21|514.81|517.21|514.81|517.21|514.81|0
1649327610000|2022-04-07 10:33:30|517.1|514.7|516.97|514.57|517.21|514.81|516.97|514.57|0
1649327620000|2022-04-07 10:33:40|517.21|514.81|517.21|514.81|517.21|514.81|516.97|514.57|0
1649327630000|2022-04-07 10:33:50|517.1|514.7|517.1|514.7|517.1|514.7|517.1|514.7|0
1649327640000|2022-04-07 10:34:00|517.21|514.81|517.46|515.06|517.46|515.06|517.21|514.81|0
1649327650000|2022-04-07 10:34:10|517.21|514.81|517.46|515.06|517.46|515.06|517.21|514.81|0
1649327660000|2022-04-07 10:34:20|517.21|514.81|517.46|515.06|517.46|515.06|517.21|514.81|0
1649327670000|2022-04-07 10:34:30|517.21|514.81|517.21|514.81|517.21|514.81|517.21|514.81|0
1649327680000|2022-04-07 10:34:40|517.46|515.06|517.46|515.06|517.46|515.06|517.46|515.06|0
1649327690000|2022-04-07 10:34:50|517.21|514.81|516.97|514.57|517.21|514.81|516.97|514.57|0
1649327720000|2022-04-07 10:35:20|517.46|515.06|517.58|515.18|517.58|515.18|517.46|515.06|0
1649327730000|2022-04-07 10:35:30|517.46|515.06|517.21|514.81|517.46|515.06|517.21|514.81|0
1649327740000|2022-04-07 10:35:40|517.46|515.06|517.21|514.81|517.46|515.06|517.21|514.81|0
1649327760000|2022-04-07 10:36:00|516.97|514.57|517.21|514.81|517.21|514.81|516.97|514.57|0
1649327770000|2022-04-07 10:36:10|517.46|515.06|517.21|514.81|517.46|515.06|517.21|514.81|0
1649327780000|2022-04-07 10:36:20|517.34|514.94|517.46|515.06|517.46|515.06|517.34|514.94|0
1649327790000|2022-04-07 10:36:30|517.34|514.94|517.46|515.06|517.46|515.06|517.34|514.94|0
1649327800000|2022-04-07 10:36:40|517.21|514.81|517.46|515.06|517.46|515.06|517.21|514.81|0
1649327810000|2022-04-07 10:36:50|517.21|514.81|517.21|514.81|517.34|514.94|517.21|514.81|0
1649327830000|2022-04-07 10:37:10|516.97|514.57|517.21|514.81|517.21|514.81|516.97|514.57|0
1649327850000|2022-04-07 10:37:30|516.97|514.57|517.1|514.7|517.1|514.7|516.97|514.57|0
1649327860000|2022-04-07 10:37:40|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1649327880000|2022-04-07 10:38:00|517.21|514.81|516.49|514.09|517.21|514.81|516.37|513.97|0
1649327900000|2022-04-07 10:38:20|516.25|513.85|516|513.6|516.25|513.85|516|513.6|0
1649327910000|2022-04-07 10:38:30|516.13|513.73|516.25|513.85|516.25|513.85|516.13|513.73|0
1649327920000|2022-04-07 10:38:40|516|513.6|516|513.6|516|513.6|516|513.6|0
1649327940000|2022-04-07 10:39:00|515.52|513.12|515.28|512.88|515.52|513.12|515.04|512.64|0
1649327950000|2022-04-07 10:39:10|515.4|513|515.28|512.88|515.4|513|515.28|512.88|0
1649327960000|2022-04-07 10:39:20|515.52|513.12|515.28|512.88|515.52|513.12|515.28|512.88|0
1649327970000|2022-04-07 10:39:30|515.52|513.12|515.52|513.12|515.64|513.24|515.52|513.12|0
1649327980000|2022-04-07 10:39:40|515.76|513.36|515.64|513.24|515.76|513.36|515.64|513.24|0
1649327990000|2022-04-07 10:39:50|515.76|513.36|516|513.6|516|513.6|515.76|513.36|0
1649328010000|2022-04-07 10:40:10|516.24|513.84|516.24|513.84|516.24|513.84|516.24|513.84|0
1649328020000|2022-04-07 10:40:20|516.49|514.09|516.61|514.21|516.73|514.33|516.49|514.09|0
1649328030000|2022-04-07 10:40:30|516.49|514.09|516.49|514.09|516.49|514.09|516.24|513.84|0
1649328040000|2022-04-07 10:40:40|516.73|514.33|516.73|514.33|516.73|514.33|516.73|514.33|0
1649328070000|2022-04-07 10:41:10|516.49|514.09|516.73|514.33|516.73|514.33|516.49|514.09|0
1649328080000|2022-04-07 10:41:20|516.85|514.45|516.73|514.33|516.85|514.45|516.73|514.33|0
1649328090000|2022-04-07 10:41:30|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1649328100000|2022-04-07 10:41:40|516.73|514.33|516.97|514.57|516.97|514.57|516.73|514.33|0
1649328110000|2022-04-07 10:41:50|516.85|514.45|516.97|514.57|516.97|514.57|516.85|514.45|0
1649328120000|2022-04-07 10:42:00|517.21|514.81|517.45|515.05|517.45|515.05|517.21|514.81|0
1649328130000|2022-04-07 10:42:10|517.7|515.3|517.45|515.05|517.7|515.3|517.45|515.05|0
1649328140000|2022-04-07 10:42:20|517.7|515.3|517.21|514.81|517.7|515.3|517.21|514.81|0
1649328150000|2022-04-07 10:42:30|517.34|514.94|517.21|514.81|517.34|514.94|517.21|514.81|0
1649328160000|2022-04-07 10:42:40|517.45|515.05|517.45|515.05|517.45|515.05|517.21|514.81|0
1649328170000|2022-04-07 10:42:50|517.7|515.3|517.7|515.3|517.7|515.3|517.45|515.05|0
1649328180000|2022-04-07 10:43:00|517.45|515.05|517.45|515.05|517.58|515.18|517.45|515.05|0
1649328190000|2022-04-07 10:43:10|517.7|515.3|517.45|515.05|517.7|515.3|517.45|515.05|0
1649328200000|2022-04-07 10:43:20|517.7|515.3|517.94|515.54|517.94|515.54|517.7|515.3|0
1649328210000|2022-04-07 10:43:30|517.82|515.42|517.94|515.54|517.94|515.54|517.82|515.42|0
1649328220000|2022-04-07 10:43:40|517.7|515.3|518.18|515.78|518.18|515.78|517.7|515.3|0
1649328230000|2022-04-07 10:43:50|517.94|515.54|517.94|515.54|517.94|515.54|517.7|515.3|0
1649328250000|2022-04-07 10:44:10|517.7|515.3|517.7|515.3|517.7|515.3|517.7|515.3|0
1649328260000|2022-04-07 10:44:20|517.94|515.54|517.7|515.3|517.94|515.54|517.7|515.3|0
1649328270000|2022-04-07 10:44:30|517.82|515.42|517.94|515.54|517.94|515.54|517.7|515.3|0
1649328280000|2022-04-07 10:44:40|518.18|515.78|518.18|515.78|518.18|515.78|518.18|515.78|0
1649328290000|2022-04-07 10:44:50|517.94|515.54|518.18|515.78|518.18|515.78|517.94|515.54|0
1649328300000|2022-04-07 10:45:00|517.94|515.54|517.94|515.54|517.94|515.54|517.7|515.3|0
1649328310000|2022-04-07 10:45:10|518.18|515.78|518.18|515.78|518.31|515.91|518.18|515.78|0
1649328320000|2022-04-07 10:45:20|517.94|515.54|517.94|515.54|517.94|515.54|517.94|515.54|0
1649328330000|2022-04-07 10:45:30|518.18|515.78|518.18|515.78|518.18|515.78|518.18|515.78|0
1649328340000|2022-04-07 10:45:40|518.06|515.66|517.94|515.54|518.18|515.78|517.94|515.54|0
1649328350000|2022-04-07 10:45:50|518.06|515.66|518.06|515.66|518.06|515.66|518.06|515.66|0
1649328360000|2022-04-07 10:46:00|517.94|515.54|517.94|515.54|517.94|515.54|517.94|515.54|0
1649328370000|2022-04-07 10:46:10|517.7|515.3|517.7|515.3|517.7|515.3|517.7|515.3|0
1649328390000|2022-04-07 10:46:30|517.45|515.05|517.45|515.05|517.45|515.05|517.45|515.05|0
1649328400000|2022-04-07 10:46:40|517.34|514.94|517.21|514.81|517.34|514.94|517.21|514.81|0
1649328410000|2022-04-07 10:46:50|517.45|515.05|517.34|514.94|517.45|515.05|517.34|514.94|0
1649328420000|2022-04-07 10:47:00|517.21|514.81|517.21|514.81|517.21|514.81|517.21|514.81|0
1649328430000|2022-04-07 10:47:10|516.97|514.57|517.21|514.81|517.21|514.81|516.97|514.57|0
1649328440000|2022-04-07 10:47:20|517.45|515.05|517.21|514.81|517.45|515.05|517.21|514.81|0
1649328450000|2022-04-07 10:47:30|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1649328460000|2022-04-07 10:47:40|517.1|514.7|517.21|514.81|517.21|514.81|516.97|514.57|0
1649328470000|2022-04-07 10:47:50|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1649328480000|2022-04-07 10:48:00|517.1|514.7|516.97|514.57|517.1|514.7|516.97|514.57|0
1649328490000|2022-04-07 10:48:10|517.1|514.7|516.97|514.57|517.21|514.81|516.97|514.57|0
1649328500000|2022-04-07 10:48:20|517.1|514.7|516.97|514.57|517.1|514.7|516.97|514.57|0
1649328520000|2022-04-07 10:48:40|517.21|514.81|517.21|514.81|517.21|514.81|516.97|514.57|0
1649328530000|2022-04-07 10:48:50|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1649328540000|2022-04-07 10:49:00|516.73|514.33|516.73|514.33|516.73|514.33|516.73|514.33|0
1649328550000|2022-04-07 10:49:10|516.97|514.57|516.73|514.33|516.97|514.57|516.73|514.33|0
1649328560000|2022-04-07 10:49:20|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1649328570000|2022-04-07 10:49:30|516.85|514.45|516.97|514.57|516.97|514.57|516.85|514.45|0
1649328580000|2022-04-07 10:49:40|516.73|514.33|516.97|514.57|516.97|514.57|516.73|514.33|0
1649328600000|2022-04-07 10:50:00|516.73|514.33|516.73|514.33|516.97|514.57|516.73|514.33|0
1649328610000|2022-04-07 10:50:10|516.97|514.57|517.1|514.7|517.1|514.7|516.97|514.57|0
1649328620000|2022-04-07 10:50:20|517.21|514.81|517.21|514.81|517.21|514.81|517.21|514.81|0
1649328630000|2022-04-07 10:50:30|516.97|514.57|516.97|514.57|516.97|514.57|516.73|514.33|0
1649328640000|2022-04-07 10:50:40|516.73|514.33|516.73|514.33|516.97|514.57|516.73|514.33|0
1649328650000|2022-04-07 10:50:50|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1649328680000|2022-04-07 10:51:20|516.73|514.33|516.73|514.33|516.73|514.33|516.73|514.33|0
1649328690000|2022-04-07 10:51:30|516.97|514.57|516.97|514.57|516.97|514.57|516.97|514.57|0
1649328700000|2022-04-07 10:51:40|517.21|514.81|516.97|514.57|517.21|514.81|516.97|514.57|0
1649328710000|2022-04-07 10:51:50|517.21|514.81|516.97|514.57|517.21|514.81|516.97|514.57|0
1649328720000|2022-04-07 10:52:00|517.1|514.7|517.1|514.7|517.1|514.7|517.1|514.7|0
1649328730000|2022-04-07 10:52:10|517.21|514.81|517.21|514.81|517.21|514.81|517.21|514.81|0
1649328750000|2022-04-07 10:52:30|517.1|514.7|516.97|514.57|517.1|514.7|516.97|514.57|0
1649328760000|2022-04-07 10:52:40|516.73|514.33|516.49|514.09|516.73|514.33|516.49|514.09|0
1649328770000|2022-04-07 10:52:50|516.73|514.33|517.21|514.81|517.21|514.81|516.73|514.33|0
1649328780000|2022-04-07 10:53:00|516.97|514.57|516.97|514.57|517.21|514.81|516.97|514.57|0
1649328790000|2022-04-07 10:53:10|517.1|514.7|516.97|514.57|517.1|514.7|516.97|514.57|0
1649328800000|2022-04-07 10:53:20|516.73|514.33|516.97|514.57|516.97|514.57|516.73|514.33|0
1649328810000|2022-04-07 10:53:30|516.85|514.45|517.21|514.81|517.21|514.81|516.85|514.45|0
1649328820000|2022-04-07 10:53:40|517.45|515.05|517.21|514.81|517.45|515.05|517.21|514.81|0
1649328840000|2022-04-07 10:54:00|517.45|515.05|517.45|515.05|517.45|515.05|517.45|515.05|0
1649328860000|2022-04-07 10:54:20|517.7|515.3|517.94|515.54|517.94|515.54|517.7|515.3|0
1649328870000|2022-04-07 10:54:30|517.7|515.3|517.7|515.3|517.7|515.3|517.7|515.3|0
1649328900000|2022-04-07 10:55:00|517.94|515.54|518.18|515.78|518.18|515.78|517.94|515.54|0
1649328910000|2022-04-07 10:55:10|518.42|516.02|518.18|515.78|518.42|516.02|518.18|515.78|0
1649328920000|2022-04-07 10:55:20|518.31|515.91|518.42|516.02|518.42|516.02|518.31|515.91|0
1649328930000|2022-04-07 10:55:30|518.31|515.91|518.18|515.78|518.31|515.91|518.18|515.78|0
1649328940000|2022-04-07 10:55:40|518.42|516.02|518.42|516.02|518.42|516.02|518.42|516.02|0
1649328950000|2022-04-07 10:55:50|518.18|515.78|518.18|515.78|518.18|515.78|518.18|515.78|0
1649328970000|2022-04-07 10:56:10|518.42|516.02|518.18|515.78|518.42|516.02|518.18|515.78|0
1649328990000|2022-04-07 10:56:30|518.42|516.02|518.42|516.02|518.42|516.02|518.42|516.02|0
1649329010000|2022-04-07 10:56:50|518.66|516.26|518.66|516.26|518.66|516.26|518.66|516.26|0
1649329020000|2022-04-07 10:57:00|518.42|516.02|518.42|516.02|518.42|516.02|518.42|516.02|0
1649329030000|2022-04-07 10:57:10|518.66|516.26|518.42|516.02|518.66|516.26|518.42|516.02|0
1649329040000|2022-04-07 10:57:20|518.55|516.15|518.42|516.02|518.55|516.15|518.42|516.02|0
1649329050000|2022-04-07 10:57:30|518.66|516.26|518.66|516.26|518.66|516.26|518.42|516.02|0
1649329080000|2022-04-07 10:58:00|518.79|516.39|518.91|516.51|518.91|516.51|518.79|516.39|0
1649329090000|2022-04-07 10:58:10|518.79|516.39|518.91|516.51|518.91|516.51|518.66|516.26|0
1649329110000|2022-04-07 10:58:30|519.15|516.75|519.15|516.75|519.39|516.99|519.15|516.75|0
1649329130000|2022-04-07 10:58:50|518.91|516.51|518.91|516.51|518.91|516.51|518.91|516.51|0
1649329140000|2022-04-07 10:59:00|519.15|516.75|518.66|516.26|519.15|516.75|518.66|516.26|0
1649329160000|2022-04-07 10:59:20|518.79|516.39|519.39|516.99|519.39|516.99|518.79|516.39|0
1649329170000|2022-04-07 10:59:30|519.15|516.75|519.15|516.75|519.15|516.75|519.15|516.75|0
1649329190000|2022-04-07 10:59:50|518.91|516.51|518.91|516.51|519.15|516.75|518.91|516.51|0
1649329210000|2022-04-07 11:00:10|519.15|516.75|519.15|516.75|519.15|516.75|519.15|516.75|0
1649329220000|2022-04-07 11:00:20|519.39|516.99|519.15|516.75|519.39|516.99|519.15|516.75|0
1649329230000|2022-04-07 11:00:30|519.39|516.99|519.39|516.99|519.39|516.99|519.39|516.99|0
1649329240000|2022-04-07 11:00:40|519.15|516.75|519.15|516.75|519.15|516.75|519.15|516.75|0
1649329260000|2022-04-07 11:01:00|518.91|516.51|518.91|516.51|518.91|516.51|518.91|516.51|0
1649329270000|2022-04-07 11:01:10|518.66|516.26|518.18|515.78|518.66|516.26|518.18|515.78|0
1649329290000|2022-04-07 11:01:30|518.42|516.02|518.42|516.02|518.42|516.02|518.42|516.02|0
1649329320000|2022-04-07 11:02:00|518.66|516.26|518.66|516.26|518.66|516.26|518.66|516.26|0
1649329330000|2022-04-07 11:02:10|518.55|516.15|518.66|516.26|518.66|516.26|518.55|516.15|0
1649329340000|2022-04-07 11:02:20|518.91|516.51|518.91|516.51|518.91|516.51|518.91|516.51|0
1649329350000|2022-04-07 11:02:30|519.15|516.75|519.15|516.75|519.15|516.75|519.15|516.75|0
1649329360000|2022-04-07 11:02:40|518.91|516.51|519.63|517.23|519.87|517.47|518.91|516.51|0
1649329370000|2022-04-07 11:02:50|519.87|517.47|519.87|517.47|520.12|517.72|519.87|517.47|0
1649329380000|2022-04-07 11:03:00|520.36|517.96|520.84|518.44|520.84|518.44|520.36|517.96|0
1649329400000|2022-04-07 11:03:20|521.57|519.17|521.81|519.41|521.81|519.41|521.57|519.17|0
1649329410000|2022-04-07 11:03:30|521.33|518.93|521.57|519.17|521.57|519.17|521.33|518.93|0
1649329420000|2022-04-07 11:03:40|521.33|518.93|521.81|519.41|521.81|519.41|521.33|518.93|0
1649329430000|2022-04-07 11:03:50|521.94|519.54|522.06|519.66|522.06|519.66|521.81|519.41|0
1649329440000|2022-04-07 11:04:00|521.81|519.41|521.81|519.41|522.06|519.66|521.81|519.41|0
1649329450000|2022-04-07 11:04:10|522.06|519.66|522.06|519.66|522.06|519.66|522.06|519.66|0
1649329460000|2022-04-07 11:04:20|521.57|519.17|521.57|519.17|521.57|519.17|521.57|519.17|0
1649329470000|2022-04-07 11:04:30|521.81|519.41|521.81|519.41|521.81|519.41|521.81|519.41|0
1649329480000|2022-04-07 11:04:40|521.57|519.17|521.81|519.41|521.81|519.41|521.57|519.17|0
1649329490000|2022-04-07 11:04:50|521.57|519.17|521.33|518.93|521.57|519.17|521.33|518.93|0
1649329500000|2022-04-07 11:05:00|521.21|518.81|520.6|518.2|521.21|518.81|520.6|518.2|0
1649329510000|2022-04-07 11:05:10|520.84|518.44|520.84|518.44|520.84|518.44|520.84|518.44|0
1649329520000|2022-04-07 11:05:20|520.73|518.33|520.73|518.33|520.73|518.33|520.73|518.33|0
1649329530000|2022-04-07 11:05:30|520.6|518.2|520.6|518.2|520.6|518.2|520.6|518.2|0
1649329540000|2022-04-07 11:05:40|520.36|517.96|520.6|518.2|520.6|518.2|520.36|517.96|0
1649329550000|2022-04-07 11:05:50|520.48|518.08|520.84|518.44|520.84|518.44|520.48|518.08|0
1649329560000|2022-04-07 11:06:00|520.97|518.57|521.09|518.69|521.09|518.69|520.97|518.57|0
1649329570000|2022-04-07 11:06:10|521.33|518.93|521.33|518.93|521.33|518.93|521.33|518.93|0
1649329580000|2022-04-07 11:06:20|521.21|518.81|520.84|518.44|521.33|518.93|520.84|518.44|0
1649329590000|2022-04-07 11:06:30|521.09|518.69|521.09|518.69|521.09|518.69|521.09|518.69|0
1649329600000|2022-04-07 11:06:40|521.33|518.93|521.57|519.17|521.57|519.17|521.33|518.93|0
1649329610000|2022-04-07 11:06:50|521.33|518.93|521.33|518.93|521.33|518.93|521.33|518.93|0
1649329620000|2022-04-07 11:07:00|521.09|518.69|521.33|518.93|521.33|518.93|521.09|518.69|0
1649329630000|2022-04-07 11:07:10|521.45|519.05|521.09|518.69|521.45|519.05|521.09|518.69|0
1649329650000|2022-04-07 11:07:30|520.84|518.44|520.84|518.44|520.84|518.44|520.6|518.2|0
1649329660000|2022-04-07 11:07:40|520.6|518.2|519.76|517.36|520.84|518.44|519.76|517.36|0
1649329670000|2022-04-07 11:07:50|518.18|515.78|518.42|516.02|518.42|516.02|517.21|514.81|0
1649329680000|2022-04-07 11:08:00|517.94|515.54|516.61|514.21|518.06|515.66|516.61|514.21|0
1649329690000|2022-04-07 11:08:10|516.48|514.08|512.26|509.86|516.48|514.08|512.26|509.86|0
1649329700000|2022-04-07 11:08:20|511.41|509.01|511.65|509.25|513.1|510.7|511.41|509.01|0
1649329710000|2022-04-07 11:08:30|510.2|507.8|508.51|506.11|510.2|507.8|508.51|506.11|0
1649329720000|2022-04-07 11:08:40|509.72|507.32|509.23|506.83|509.72|507.32|508.51|506.11|0
1649329730000|2022-04-07 11:08:50|508.03|505.63|510.32|507.92|510.32|507.92|508.03|505.63|0
1649329740000|2022-04-07 11:09:00|509.23|506.83|510.92|508.52|510.92|508.52|509.23|506.83|0
1649329750000|2022-04-07 11:09:10|510.44|508.04|511.41|509.01|511.89|509.49|510.44|508.04|0
1649329760000|2022-04-07 11:09:20|511.16|508.76|512.13|509.73|513.82|511.42|511.16|508.76|0
1649329770000|2022-04-07 11:09:30|511.89|509.49|512.13|509.73|512.13|509.73|511.89|509.49|0
1649329780000|2022-04-07 11:09:40|514.07|511.67|518.66|516.26|518.66|516.26|514.07|511.67|0
1649329790000|2022-04-07 11:09:50|517.45|515.05|517.45|515.05|518.18|515.78|517.45|515.05|0
1649329800000|2022-04-07 11:10:00|518.18|515.78|517.21|514.81|518.3|515.9|516.97|514.57|0
1649329810000|2022-04-07 11:10:10|517.45|515.05|518.79|516.39|518.79|516.39|516.97|514.57|0
1649329820000|2022-04-07 11:10:20|518.55|516.15|519.03|516.63|519.15|516.75|518.42|516.02|0
1649329830000|2022-04-07 11:10:30|518.66|516.26|518.9|516.5|518.9|516.5|517.45|515.05|0
1649329840000|2022-04-07 11:10:40|518.66|516.26|518.18|515.78|518.9|516.5|518.18|515.78|0
1649329850000|2022-04-07 11:10:50|519.39|516.99|519.39|516.99|519.39|516.99|519.15|516.75|0
1649329860000|2022-04-07 11:11:00|519.63|517.23|518.9|516.5|519.63|517.23|518.42|516.02|0
1649329870000|2022-04-07 11:11:10|518.42|516.02|517.69|515.29|518.66|516.26|517.69|515.29|0
1649329880000|2022-04-07 11:11:20|517.94|515.54|517.94|515.54|518.06|515.66|517.94|515.54|0
1649329890000|2022-04-07 11:11:30|518.18|515.78|519.15|516.75|519.39|516.99|518.18|515.78|0
1649329900000|2022-04-07 11:11:40|518.42|516.02|517.94|515.54|518.42|516.02|517.94|515.54|0
1649329910000|2022-04-07 11:11:50|518.18|515.78|515.4|513|518.18|515.78|515.4|513|0
1649329920000|2022-04-07 11:12:00|515.03|512.63|514.07|511.67|515.03|512.63|514.07|511.67|0
1649329930000|2022-04-07 11:12:10|514.06|511.66|513.22|510.82|514.06|511.66|513.22|510.82|0
1649329940000|2022-04-07 11:12:20|513.71|511.31|513.58|511.18|513.82|511.42|513.58|511.18|0
1649329950000|2022-04-07 11:12:30|513.82|511.42|513.82|511.42|514.06|511.66|513.82|511.42|0
1649329960000|2022-04-07 11:12:40|514.06|511.66|513.82|511.42|514.06|511.66|513.71|511.31|0
1649329970000|2022-04-07 11:12:50|513.47|511.07|513.58|511.18|513.58|511.18|513.47|511.07|0
1649329980000|2022-04-07 11:13:00|513.1|510.7|513.82|511.42|513.82|511.42|513.1|510.7|0
1649329990000|2022-04-07 11:13:10|513.34|510.94|513.34|510.94|513.58|511.18|513.1|510.7|0
1649330000000|2022-04-07 11:13:20|513.58|511.18|513.95|511.55|513.95|511.55|513.34|510.94|0
1649330010000|2022-04-07 11:13:30|514.19|511.79|515.52|513.12|515.52|513.12|514.19|511.79|0
1649330020000|2022-04-07 11:13:40|516.24|513.84|516.13|513.73|516.24|513.84|516|513.6|0
1649330030000|2022-04-07 11:13:50|515.52|513.12|515.52|513.12|515.76|513.36|515.27|512.87|0
1649330040000|2022-04-07 11:14:00|515.76|513.36|515.76|513.36|515.76|513.36|515.76|513.36|0
1649330050000|2022-04-07 11:14:10|515.88|513.48|515.76|513.36|515.88|513.48|515.76|513.36|0
1649330060000|2022-04-07 11:14:20|515.52|513.12|515.64|513.24|515.76|513.36|515.52|513.12|0
1649330070000|2022-04-07 11:14:30|515.76|513.36|515.64|513.24|515.76|513.36|515.52|513.12|0
1649330080000|2022-04-07 11:14:40|515.76|513.36|514.31|511.91|515.76|513.36|514.31|511.91|0
1649330090000|2022-04-07 11:14:50|514.06|511.66|514.31|511.91|514.31|511.91|514.06|511.66|0
1649330100000|2022-04-07 11:15:00|514.55|512.15|515.03|512.63|515.03|512.63|514.31|511.91|0
1649330110000|2022-04-07 11:15:10|515.76|513.36|515.76|513.36|515.76|513.36|515.52|513.12|0
1649330120000|2022-04-07 11:15:20|515.52|513.12|515.52|513.12|515.76|513.36|515.52|513.12|0
1649330130000|2022-04-07 11:15:30|515.76|513.36|516|513.6|516|513.6|515.27|512.87|0
1649330140000|2022-04-07 11:15:40|515.76|513.36|516|513.6|516|513.6|515.76|513.36|0
1649330150000|2022-04-07 11:15:50|516.24|513.84|515.4|513|516.24|513.84|515.27|512.87|0
1649330160000|2022-04-07 11:16:00|515.52|513.12|515.64|513.24|515.64|513.24|515.52|513.12|0
1649330170000|2022-04-07 11:16:10|515.52|513.12|515.52|513.12|515.52|513.12|515.52|513.12|0
1649330180000|2022-04-07 11:16:20|516.13|513.73|516|513.6|516.13|513.73|516|513.6|0
1649330190000|2022-04-07 11:16:30|516.13|513.73|516|513.6|516.24|513.84|516|513.6|0
1649330200000|2022-04-07 11:16:40|516.24|513.84|516|513.6|516.24|513.84|516|513.6|0
1649330210000|2022-04-07 11:16:50|516.13|513.73|516.24|513.84|516.37|513.97|516.13|513.73|0
1649330220000|2022-04-07 11:17:00|517.34|514.94|517.21|514.81|517.34|514.94|516.97|514.57|0
1649330230000|2022-04-07 11:17:10|516.97|514.57|517.21|514.81|517.21|514.81|516.97|514.57|0
1649330240000|2022-04-07 11:17:20|517.45|515.05|517.45|515.05|517.45|515.05|517.45|515.05|0
1649330250000|2022-04-07 11:17:30|517.21|514.81|517.45|515.05|517.45|515.05|517.21|514.81|0
1649330260000|2022-04-07 11:17:40|517.09|514.69|517.09|514.69|517.09|514.69|516.97|514.57|0
1649330270000|2022-04-07 11:17:50|517.21|514.81|517.21|514.81|517.21|514.81|517.21|514.81|0
1649330280000|2022-04-07 11:18:00|517.45|515.05|517.34|514.94|517.45|515.05|517.21|514.81|0
1649330290000|2022-04-07 11:18:10|517.21|514.81|517.58|515.18|517.69|515.29|517.21|514.81|0
1649330300000|2022-04-07 11:18:20|517.69|515.29|517.69|515.29|517.69|515.29|517.69|515.29|0
1649330320000|2022-04-07 11:18:40|517.82|515.42|517.82|515.42|517.82|515.42|517.82|515.42|0
1649330330000|2022-04-07 11:18:50|517.69|515.29|517.94|515.54|518.06|515.66|517.69|515.29|0
1649330340000|2022-04-07 11:19:00|518.18|515.78|518.3|515.9|518.3|515.9|517.82|515.42|0
1649330350000|2022-04-07 11:19:10|518.18|515.78|518.42|516.02|518.42|516.02|518.18|515.78|0
1649330360000|2022-04-07 11:19:20|518.18|515.78|518.18|515.78|518.42|516.02|518.18|515.78|0
1649330370000|2022-04-07 11:19:30|518.42|516.02|518.42|516.02|518.42|516.02|518.3|515.9|0
1649330380000|2022-04-07 11:19:40|518.18|515.78|518.42|516.02|518.42|516.02|518.18|515.78|0
1649330390000|2022-04-07 11:19:50|518.3|515.9|518.55|516.15|518.55|516.15|518.18|515.78|0
1649330400000|2022-04-07 11:20:00|518.42|516.02|518.42|516.02|518.42|516.02|518.42|516.02|0
1649330410000|2022-04-07 11:20:10|518.18|515.78|518.3|515.9|518.3|515.9|518.18|515.78|0
1649330420000|2022-04-07 11:20:20|518.42|516.02|518.66|516.26|518.66|516.26|518.42|516.02|0
1649330430000|2022-04-07 11:20:30|518.55|516.15|519.15|516.75|519.15|516.75|518.55|516.15|0
1649330440000|2022-04-07 11:20:40|519.27|516.87|519.15|516.75|519.27|516.87|519.15|516.75|0
1649330450000|2022-04-07 11:20:50|518.9|516.5|519.15|516.75|519.39|516.99|518.9|516.5|0
1649330460000|2022-04-07 11:21:00|518.9|516.5|518.9|516.5|518.9|516.5|518.66|516.26|0
1649330470000|2022-04-07 11:21:10|519.15|516.75|519.15|516.75|519.15|516.75|519.15|516.75|0
1649330480000|2022-04-07 11:21:20|518.66|516.26|518.42|516.02|518.66|516.26|518.18|515.78|0
1649330490000|2022-04-07 11:21:30|518.55|516.15|518.42|516.02|518.55|516.15|518.42|516.02|0
1649330500000|2022-04-07 11:21:40|518.18|515.78|518.55|516.15|518.55|516.15|518.18|515.78|0
1649330510000|2022-04-07 11:21:50|518.42|516.02|518.42|516.02|518.66|516.26|518.42|516.02|0
1649330520000|2022-04-07 11:22:00|518.79|516.39|518.66|516.26|518.79|516.39|518.66|516.26|0
1649330530000|2022-04-07 11:22:10|518.18|515.78|518.3|515.9|518.42|516.02|518.18|515.78|0
1649330540000|2022-04-07 11:22:20|518.42|516.02|518.18|515.78|518.42|516.02|518.18|515.78|0
1649330550000|2022-04-07 11:22:30|518.3|515.9|518.42|516.02|518.42|516.02|518.3|515.9|0
1649330560000|2022-04-07 11:22:40|518.18|515.78|518.18|515.78|518.3|515.9|518.18|515.78|0
1649330570000|2022-04-07 11:22:50|518.66|516.26|518.42|516.02|518.66|516.26|518.42|516.02|0
1649330580000|2022-04-07 11:23:00|518.55|516.15|518.66|516.26|518.66|516.26|518.42|516.02|0
1649330590000|2022-04-07 11:23:10|518.79|516.39|519.03|516.63|519.03|516.63|518.79|516.39|0
1649330600000|2022-04-07 11:23:20|518.9|516.5|518.9|516.5|518.9|516.5|518.9|516.5|0
1649330610000|2022-04-07 11:23:30|518.55|516.15|518.66|516.26|518.66|516.26|518.55|516.15|0
1649330620000|2022-04-07 11:23:40|518.9|516.5|518.9|516.5|518.9|516.5|518.9|516.5|0
1649330630000|2022-04-07 11:23:50|519.15|516.75|519.15|516.75|519.15|516.75|519.15|516.75|0
1649330640000|2022-04-07 11:24:00|519.87|517.47|520.6|518.2|520.6|518.2|519.87|517.47|0
1649330650000|2022-04-07 11:24:10|520.84|518.44|520.6|518.2|520.84|518.44|520.36|517.96|0
1649330660000|2022-04-07 11:24:20|521.08|518.68|520.84|518.44|521.08|518.68|520.84|518.44|0
1649330670000|2022-04-07 11:24:30|521.33|518.93|521.33|518.93|521.33|518.93|521.33|518.93|0
1649330680000|2022-04-07 11:24:40|521.08|518.68|521.08|518.68|521.08|518.68|521.08|518.68|0
1649330690000|2022-04-07 11:24:50|520.84|518.44|521.57|519.17|521.57|519.17|520.84|518.44|0
1649330700000|2022-04-07 11:25:00|521.69|519.29|521.08|518.68|521.69|519.29|521.08|518.68|0
1649330710000|2022-04-07 11:25:10|521.33|518.93|521.33|518.93|521.33|518.93|521.33|518.93|0
1649330720000|2022-04-07 11:25:20|521.08|518.68|521.57|519.17|521.57|519.17|521.08|518.68|0
1649330730000|2022-04-07 11:25:30|521.33|518.93|521.45|519.05|521.45|519.05|521.33|518.93|0
1649330740000|2022-04-07 11:25:40|521.33|518.93|521.81|519.41|522.05|519.65|521.33|518.93|0
1649330750000|2022-04-07 11:25:50|522.3|519.9|521.81|519.41|522.3|519.9|521.81|519.41|0
1649330760000|2022-04-07 11:26:00|521.94|519.54|522.05|519.65|522.05|519.65|521.94|519.54|0
1649330770000|2022-04-07 11:26:10|522.54|520.14|523.02|520.62|523.02|520.62|522.54|520.14|0
1649330780000|2022-04-07 11:26:20|522.78|520.38|523.02|520.62|523.02|520.62|522.78|520.38|0
1649330790000|2022-04-07 11:26:30|523.27|520.87|522.78|520.38|523.27|520.87|522.78|520.38|0
1649330800000|2022-04-07 11:26:40|522.54|520.14|522.3|519.9|522.54|520.14|522.3|519.9|0
1649330810000|2022-04-07 11:26:50|522.54|520.14|522.54|520.14|522.54|520.14|522.54|520.14|0
1649330820000|2022-04-07 11:27:00|522.78|520.38|522.3|519.9|522.78|520.38|522.3|519.9|0
1649330840000|2022-04-07 11:27:20|522.54|520.14|522.54|520.14|522.54|520.14|522.54|520.14|0
1649330850000|2022-04-07 11:27:30|522.42|520.02|522.78|520.38|522.78|520.38|522.3|519.9|0
1649330860000|2022-04-07 11:27:40|522.54|520.14|522.54|520.14|522.54|520.14|522.54|520.14|0
1649330870000|2022-04-07 11:27:50|522.3|519.9|522.05|519.65|522.3|519.9|521.94|519.54|0
1649330880000|2022-04-07 11:28:00|521.81|519.41|521.57|519.17|521.81|519.41|521.57|519.17|0
1649330890000|2022-04-07 11:28:10|521.33|518.93|521.33|518.93|521.33|518.93|521.33|518.93|0
1649330910000|2022-04-07 11:28:30|521.57|519.17|521.81|519.41|521.81|519.41|521.57|519.17|0
1649330920000|2022-04-07 11:28:40|521.57|519.17|521.33|518.93|521.57|519.17|521.33|518.93|0
1649330940000|2022-04-07 11:29:00|521.57|519.17|522.05|519.65|522.05|519.65|521.57|519.17|0
1649330950000|2022-04-07 11:29:10|521.81|519.41|523.02|520.62|523.02|520.62|521.81|519.41|0
1649330960000|2022-04-07 11:29:20|522.91|520.51|523.02|520.62|523.02|520.62|522.91|520.51|0
1649330970000|2022-04-07 11:29:30|522.78|520.38|523.02|520.62|523.02|520.62|522.78|520.38|0
1649330990000|2022-04-07 11:29:50|522.91|520.51|522.78|520.38|522.91|520.51|522.78|520.38|0
1649331000000|2022-04-07 11:30:00|522.91|520.51|522.91|520.51|522.91|520.51|522.78|520.38|0
1649331010000|2022-04-07 11:30:10|522.78|520.38|522.66|520.26|522.78|520.38|522.66|520.26|0
1649331020000|2022-04-07 11:30:20|522.54|520.14|522.78|520.38|522.78|520.38|522.54|520.14|0
1649331030000|2022-04-07 11:30:30|522.3|519.9|521.81|519.41|522.3|519.9|521.57|519.17|0
1649331040000|2022-04-07 11:30:40|522.05|519.65|522.05|519.65|522.05|519.65|522.05|519.65|0
1649331050000|2022-04-07 11:30:50|521.81|519.41|520.97|518.57|522.3|519.9|520.97|518.57|0
1649331060000|2022-04-07 11:31:00|521.08|518.68|519.87|517.47|521.08|518.68|519.87|517.47|0
1649331070000|2022-04-07 11:31:10|519.63|517.23|519.39|516.99|519.63|517.23|519.39|516.99|0
1649331080000|2022-04-07 11:31:20|520.84|518.44|521.08|518.68|521.08|518.68|520.84|518.44|0
1649331090000|2022-04-07 11:31:30|521.94|519.54|522.05|519.65|522.05|519.65|521.81|519.41|0
1649331100000|2022-04-07 11:31:40|522.18|519.78|521.81|519.41|522.18|519.78|521.81|519.41|0
1649331110000|2022-04-07 11:31:50|521.57|519.17|520.84|518.44|521.57|519.17|520.84|518.44|0
1649331120000|2022-04-07 11:32:00|520.72|518.32|521.08|518.68|521.08|518.68|520.6|518.2|0
1649331130000|2022-04-07 11:32:10|521.57|519.17|521.57|519.17|521.57|519.17|521.33|518.93|0
1649331140000|2022-04-07 11:32:20|521.33|518.93|521.08|518.68|521.57|519.17|521.08|518.68|0
1649331150000|2022-04-07 11:32:30|521.33|518.93|521.81|519.41|521.81|519.41|521.33|518.93|0
1649331160000|2022-04-07 11:32:40|521.69|519.29|521.33|518.93|521.81|519.41|521.33|518.93|0
1649331170000|2022-04-07 11:32:50|521.08|518.68|521.33|518.93|521.33|518.93|521.08|518.68|0
1649331180000|2022-04-07 11:33:00|521.57|519.17|521.08|518.68|521.57|519.17|521.08|518.68|0
1649331190000|2022-04-07 11:33:10|521.33|518.93|521.81|519.41|521.81|519.41|521.33|518.93|0
1649331200000|2022-04-07 11:33:20|521.69|519.29|521.69|519.29|521.81|519.41|521.69|519.29|0
1649331210000|2022-04-07 11:33:30|521.81|519.41|522.42|520.02|522.42|520.02|521.81|519.41|0
1649331220000|2022-04-07 11:33:40|522.29|519.89|522.54|520.14|522.54|520.14|522.29|519.89|0
1649331230000|2022-04-07 11:33:50|522.29|519.89|522.29|519.89|522.29|519.89|522.05|519.65|0
1649331240000|2022-04-07 11:34:00|522.78|520.38|523.26|520.86|523.26|520.86|522.78|520.38|0
1649331250000|2022-04-07 11:34:10|524.23|521.83|524.72|522.32|524.72|522.32|524.23|521.83|0
1649331260000|2022-04-07 11:34:20|524.23|521.83|524.23|521.83|524.23|521.83|524.23|521.83|0
1649331270000|2022-04-07 11:34:30|524.48|522.08|524.48|522.08|525.2|522.8|524.48|522.08|0
1649331290000|2022-04-07 11:34:50|523.75|521.35|523.51|521.11|523.75|521.35|523.51|521.11|0
1649331300000|2022-04-07 11:35:00|523.75|521.35|524.48|522.08|524.48|522.08|523.75|521.35|0
1649331310000|2022-04-07 11:35:10|524.72|522.32|524.72|522.32|524.72|522.32|524.48|522.08|0
1649331320000|2022-04-07 11:35:20|524.48|522.08|524.72|522.32|524.72|522.32|524.48|522.08|0
1649331330000|2022-04-07 11:35:30|524.48|522.08|524.48|522.08|524.48|522.08|524.23|521.83|0
1649331340000|2022-04-07 11:35:40|524.72|522.32|525.2|522.8|525.2|522.8|524.72|522.32|0
1649331350000|2022-04-07 11:35:50|524.48|522.08|524.96|522.56|524.96|522.56|524.48|522.08|0
1649331360000|2022-04-07 11:36:00|524.48|522.08|524.6|522.2|524.72|522.32|524.48|522.08|0
1649331370000|2022-04-07 11:36:10|524.72|522.32|524.72|522.32|524.96|522.56|524.72|522.32|0
1649331380000|2022-04-07 11:36:20|524.23|521.83|524.23|521.83|524.23|521.83|524.23|521.83|0
1649331390000|2022-04-07 11:36:30|523.99|521.59|524.23|521.83|524.23|521.83|523.99|521.59|0
1649331400000|2022-04-07 11:36:40|523.99|521.59|523.63|521.23|523.99|521.59|523.63|521.23|0
1649331410000|2022-04-07 11:36:50|523.51|521.11|523.63|521.23|523.75|521.35|523.51|521.11|0
1649331420000|2022-04-07 11:37:00|523.51|521.11|523.51|521.11|523.51|521.11|523.26|520.86|0
1649331430000|2022-04-07 11:37:10|523.26|520.86|523.02|520.62|523.26|520.86|523.02|520.62|0
1649331440000|2022-04-07 11:37:20|523.15|520.75|523.02|520.62|523.26|520.86|522.78|520.38|0
1649331450000|2022-04-07 11:37:30|522.78|520.38|523.02|520.62|523.02|520.62|522.78|520.38|0
1649331460000|2022-04-07 11:37:40|522.78|520.38|522.54|520.14|522.91|520.51|522.54|520.14|0
1649331470000|2022-04-07 11:37:50|522.29|519.89|522.29|519.89|522.29|519.89|522.29|519.89|0
1649331480000|2022-04-07 11:38:00|522.54|520.14|522.78|520.38|522.78|520.38|522.54|520.14|0
1649331490000|2022-04-07 11:38:10|523.51|521.11|523.51|521.11|523.51|521.11|523.51|521.11|0
1649331500000|2022-04-07 11:38:20|523.26|520.86|523.75|521.35|523.75|521.35|523.26|520.86|0
1649331510000|2022-04-07 11:38:30|523.26|520.86|523.26|520.86|523.26|520.86|523.26|520.86|0
1649331520000|2022-04-07 11:38:40|523.51|521.11|523.26|520.86|523.51|521.11|523.26|520.86|0
1649331530000|2022-04-07 11:38:50|523.02|520.62|523.26|520.86|523.26|520.86|522.78|520.38|0
1649331540000|2022-04-07 11:39:00|523.02|520.62|523.26|520.86|523.26|520.86|523.02|520.62|0
1649331550000|2022-04-07 11:39:10|523.51|521.11|523.88|521.48|523.99|521.59|523.51|521.11|0
1649331560000|2022-04-07 11:39:20|523.99|521.59|524.23|521.83|524.23|521.83|523.88|521.48|0
1649331570000|2022-04-07 11:39:30|524.48|522.08|524.72|522.32|524.72|522.32|524.48|522.08|0
1649331580000|2022-04-07 11:39:40|524.36|521.96|524.23|521.83|524.48|522.08|524.23|521.83|0
1649331590000|2022-04-07 11:39:50|524.12|521.72|524.48|522.08|524.48|522.08|524.12|521.72|0
1649331600000|2022-04-07 11:40:00|524.23|521.83|524.48|522.08|524.48|522.08|524.12|521.72|0
1649331610000|2022-04-07 11:40:10|524.36|521.96|524.72|522.32|524.72|522.32|524.36|521.96|0
1649331620000|2022-04-07 11:40:20|524.96|522.56|525.2|522.8|525.2|522.8|524.96|522.56|0
1649331630000|2022-04-07 11:40:30|524.96|522.56|524.72|522.32|524.96|522.56|523.99|521.59|0
1649331640000|2022-04-07 11:40:40|524.48|522.08|524.23|521.83|524.48|522.08|524.23|521.83|0
1649331650000|2022-04-07 11:40:50|523.99|521.59|524.48|522.08|524.48|522.08|523.99|521.59|0
1649331660000|2022-04-07 11:41:00|524.03|521.63|524.27|521.87|524.27|521.87|523.91|521.51|0
1649331670000|2022-04-07 11:41:10|524.03|521.63|523.91|521.51|524.03|521.63|523.91|521.51|0
1649331680000|2022-04-07 11:41:20|523.78|521.38|523.3|520.9|523.91|521.51|523.3|520.9|0
1649331690000|2022-04-07 11:41:30|522.57|520.17|522.82|520.42|522.82|520.42|522.33|519.93|0
1649331700000|2022-04-07 11:41:40|522.57|520.17|522.09|519.69|522.57|520.17|521.85|519.45|0
1649331710000|2022-04-07 11:41:50|521.85|519.45|521.85|519.45|521.85|519.45|521.85|519.45|0
1649331720000|2022-04-07 11:42:00|522.33|519.93|522.33|519.93|522.57|520.17|522.33|519.93|0
1649331730000|2022-04-07 11:42:10|522.09|519.69|522.33|519.93|522.33|519.93|522.09|519.69|0
1649331740000|2022-04-07 11:42:20|522.46|520.06|522.33|519.93|522.57|520.17|522.33|519.93|0
1649331750000|2022-04-07 11:42:30|522.57|520.17|522.57|520.17|522.57|520.17|522.57|520.17|0
1649331760000|2022-04-07 11:42:40|522.22|519.82|522.33|519.93|522.33|519.93|522.22|519.82|0
1649331770000|2022-04-07 11:42:50|522.09|519.69|521.85|519.45|522.09|519.69|521.85|519.45|0
1649331780000|2022-04-07 11:43:00|521.61|519.21|521.97|519.57|521.97|519.57|521.61|519.21|0
1649331790000|2022-04-07 11:43:10|521.85|519.45|522.22|519.82|522.22|519.82|521.85|519.45|0
1649331800000|2022-04-07 11:43:20|522.46|520.06|522.09|519.69|522.57|520.17|522.09|519.69|0
1649331810000|2022-04-07 11:43:30|522.22|519.82|521.97|519.57|522.22|519.82|521.85|519.45|0
1649331820000|2022-04-07 11:43:40|522.22|519.82|521.97|519.57|522.22|519.82|521.97|519.57|0
1649331830000|2022-04-07 11:43:50|522.22|519.82|522.46|520.06|522.46|520.06|522.09|519.69|0
1649331840000|2022-04-07 11:44:00|522.33|519.93|522.09|519.69|522.33|519.93|522.09|519.69|0
1649331850000|2022-04-07 11:44:10|522.33|519.93|522.09|519.69|522.33|519.93|522.09|519.69|0
1649331860000|2022-04-07 11:44:20|522.33|519.93|522.33|519.93|522.33|519.93|522.09|519.69|0
1649331870000|2022-04-07 11:44:30|522.09|519.69|522.09|519.69|522.09|519.69|521.97|519.57|0
1649331880000|2022-04-07 11:44:40|522.22|519.82|522.22|519.82|522.22|519.82|522.09|519.69|0
1649331890000|2022-04-07 11:44:50|522.33|519.93|522.09|519.69|522.33|519.93|522.09|519.69|0
1649331900000|2022-04-07 11:45:00|522.33|519.93|522.33|519.93|522.33|519.93|522.09|519.69|0
1649331920000|2022-04-07 11:45:20|522.57|520.17|522.33|519.93|522.57|520.17|522.33|519.93|0
1649331930000|2022-04-07 11:45:30|522.57|520.17|522.7|520.3|522.7|520.3|522.57|520.17|0
1649331940000|2022-04-07 11:45:40|523.54|521.14|523.42|521.02|523.78|521.38|523.3|520.9|0
1649331950000|2022-04-07 11:45:50|523.3|520.9|523.54|521.14|523.54|521.14|523.3|520.9|0
1649331960000|2022-04-07 11:46:00|523.78|521.38|523.91|521.51|523.91|521.51|523.78|521.38|0
1649331970000|2022-04-07 11:46:10|523.78|521.38|523.06|520.66|523.78|521.38|523.06|520.66|0
1649331980000|2022-04-07 11:46:20|522.94|520.54|523.06|520.66|523.06|520.66|522.82|520.42|0
1649331990000|2022-04-07 11:46:30|523.3|520.9|523.06|520.66|523.3|520.9|523.06|520.66|0
1649332000000|2022-04-07 11:46:40|522.82|520.42|523.18|520.78|523.18|520.78|522.82|520.42|0
1649332010000|2022-04-07 11:46:50|522.94|520.54|522.82|520.42|522.94|520.54|522.82|520.42|0
1649332020000|2022-04-07 11:47:00|522.46|520.06|522.33|519.93|522.57|520.17|522.33|519.93|0
1649332030000|2022-04-07 11:47:10|522.09|519.69|521.01|518.61|522.09|519.69|521.01|518.61|0
1649332040000|2022-04-07 11:47:20|521.36|518.96|522.82|520.42|522.82|520.42|521.36|518.96|0
1649332050000|2022-04-07 11:47:30|522.7|520.3|522.82|520.42|522.82|520.42|522.57|520.17|0
1649332060000|2022-04-07 11:47:40|523.06|520.66|522.33|519.93|523.06|520.66|522.33|519.93|0
1649332070000|2022-04-07 11:47:50|522.57|520.17|522.57|520.17|522.57|520.17|522.33|519.93|0
1649332080000|2022-04-07 11:48:00|522.82|520.42|522.94|520.54|523.06|520.66|522.82|520.42|0
1649332090000|2022-04-07 11:48:10|523.06|520.66|523.06|520.66|523.06|520.66|522.82|520.42|0
1649332100000|2022-04-07 11:48:20|523.54|521.14|523.3|520.9|523.54|521.14|523.3|520.9|0
1649332110000|2022-04-07 11:48:30|523.18|520.78|523.06|520.66|523.18|520.78|523.06|520.66|0
1649332120000|2022-04-07 11:48:40|523.3|520.9|523.3|520.9|523.3|520.9|523.3|520.9|0
1649332130000|2022-04-07 11:48:50|522.82|520.42|523.78|521.38|523.78|521.38|522.82|520.42|0
1649332140000|2022-04-07 11:49:00|523.54|521.14|523.54|521.14|523.54|521.14|523.54|521.14|0
1649332150000|2022-04-07 11:49:10|523.78|521.38|523.78|521.38|523.78|521.38|523.54|521.14|0
1649332160000|2022-04-07 11:49:20|523.3|520.9|523.3|520.9|523.3|520.9|523.3|520.9|0
1649332170000|2022-04-07 11:49:30|523.78|521.38|523.54|521.14|523.78|521.38|523.54|521.14|0
1649332180000|2022-04-07 11:49:40|523.3|520.9|523.54|521.14|523.54|521.14|523.3|520.9|0
1649332190000|2022-04-07 11:49:50|523.3|520.9|523.06|520.66|523.3|520.9|523.06|520.66|0
1649332200000|2022-04-07 11:50:00|523.3|520.9|524.27|521.87|524.27|521.87|523.3|520.9|0
1649332210000|2022-04-07 11:50:10|524.51|522.11|524.51|522.11|524.75|522.35|524.51|522.11|0
1649332220000|2022-04-07 11:50:20|524.27|521.87|524.02|521.62|524.27|521.87|524.02|521.62|0
1649332230000|2022-04-07 11:50:30|523.54|521.14|523.54|521.14|523.54|521.14|523.54|521.14|0
1649332250000|2022-04-07 11:50:50|524.02|521.62|524.02|521.62|524.02|521.62|524.02|521.62|0
1649332260000|2022-04-07 11:51:00|524.27|521.87|523.78|521.38|524.27|521.87|523.78|521.38|0
1649332270000|2022-04-07 11:51:10|524.02|521.62|524.02|521.62|524.02|521.62|524.02|521.62|0
1649332290000|2022-04-07 11:51:30|523.78|521.38|523.78|521.38|523.78|521.38|523.78|521.38|0
1649332300000|2022-04-07 11:51:40|524.02|521.62|523.78|521.38|524.02|521.62|523.78|521.38|0
1649332310000|2022-04-07 11:51:50|523.54|521.14|523.54|521.14|523.54|521.14|523.54|521.14|0
1649332320000|2022-04-07 11:52:00|523.91|521.51|523.91|521.51|523.91|521.51|523.78|521.38|0
1649332330000|2022-04-07 11:52:10|524.02|521.62|523.78|521.38|524.02|521.62|523.78|521.38|0
1649332340000|2022-04-07 11:52:20|523.54|521.14|523.42|521.02|523.54|521.14|523.42|521.02|0
1649332350000|2022-04-07 11:52:30|523.3|520.9|523.3|520.9|523.3|520.9|523.06|520.66|0
1649332360000|2022-04-07 11:52:40|523.54|521.14|523.3|520.9|523.54|521.14|523.3|520.9|0
1649332370000|2022-04-07 11:52:50|523.06|520.66|523.06|520.66|523.06|520.66|523.06|520.66|0
1649332380000|2022-04-07 11:53:00|523.18|520.78|523.06|520.66|523.3|520.9|523.06|520.66|0
1649332390000|2022-04-07 11:53:10|523.3|520.9|523.3|520.9|523.3|520.9|523.3|520.9|0
1649332400000|2022-04-07 11:53:20|523.06|520.66|522.57|520.17|523.06|520.66|522.57|520.17|0
1649332410000|2022-04-07 11:53:30|522.33|519.93|522.81|520.41|522.81|520.41|522.33|519.93|0
1649332430000|2022-04-07 11:53:50|522.94|520.54|523.3|520.9|523.3|520.9|522.94|520.54|0
1649332440000|2022-04-07 11:54:00|523.06|520.66|523.06|520.66|523.06|520.66|523.06|520.66|0
1649332460000|2022-04-07 11:54:20|522.81|520.41|522.81|520.41|522.81|520.41|522.7|520.3|0
1649332470000|2022-04-07 11:54:30|523.06|520.66|523.06|520.66|523.06|520.66|523.06|520.66|0
1649332480000|2022-04-07 11:54:40|523.3|520.9|523.42|521.02|523.42|521.02|523.3|520.9|0
1649332490000|2022-04-07 11:54:50|523.3|520.9|523.54|521.14|523.54|521.14|523.3|520.9|0
1649332500000|2022-04-07 11:55:00|523.3|520.9|523.54|521.14|523.54|521.14|523.3|520.9|0
1649332510000|2022-04-07 11:55:10|523.42|521.02|523.54|521.14|523.54|521.14|523.42|521.02|0
1649332520000|2022-04-07 11:55:20|523.42|521.02|523.42|521.02|523.42|521.02|523.3|520.9|0
1649332530000|2022-04-07 11:55:30|523.3|520.9|523.54|521.14|523.54|521.14|523.3|520.9|0
1649332540000|2022-04-07 11:55:40|523.3|520.9|523.54|521.14|523.54|521.14|523.3|520.9|0
1649332550000|2022-04-07 11:55:50|523.3|520.9|523.54|521.14|523.67|521.27|523.3|520.9|0
1649332560000|2022-04-07 11:56:00|523.42|521.02|523.3|520.9|523.54|521.14|523.3|520.9|0
1649332570000|2022-04-07 11:56:10|523.54|521.14|523.18|520.78|523.54|521.14|523.18|520.78|0
1649332580000|2022-04-07 11:56:20|523.06|520.66|523.3|520.9|523.3|520.9|523.06|520.66|0
1649332610000|2022-04-07 11:56:50|523.18|520.78|523.18|520.78|523.18|520.78|523.18|520.78|0
1649332620000|2022-04-07 11:57:00|523.3|520.9|523.3|520.9|523.78|521.38|523.3|520.9|0
1649332640000|2022-04-07 11:57:20|523.18|520.78|522.81|520.41|523.18|520.78|522.81|520.41|0
1649332650000|2022-04-07 11:57:30|522.57|520.17|522.09|519.69|522.57|520.17|522.09|519.69|0
1649332660000|2022-04-07 11:57:40|522.21|519.81|522.33|519.93|522.33|519.93|522.21|519.81|0
1649332670000|2022-04-07 11:57:50|522.7|520.3|522.81|520.41|523.06|520.66|522.57|520.17|0
1649332680000|2022-04-07 11:58:00|522.57|520.17|522.81|520.41|522.81|520.41|522.57|520.17|0
1649332690000|2022-04-07 11:58:10|522.7|520.3|522.57|520.17|522.7|520.3|522.57|520.17|0
1649332700000|2022-04-07 11:58:20|522.33|519.93|522.09|519.69|522.33|519.93|522.09|519.69|0
1649332710000|2022-04-07 11:58:30|521.85|519.45|521.85|519.45|521.85|519.45|521.6|519.2|0
1649332720000|2022-04-07 11:58:40|521.6|519.2|521.85|519.45|521.85|519.45|521.6|519.2|0
1649332730000|2022-04-07 11:58:50|521.6|519.2|521.36|518.96|521.6|519.2|521.36|518.96|0
1649332740000|2022-04-07 11:59:00|521.12|518.72|520.88|518.48|521.12|518.72|520.88|518.48|0
1649332750000|2022-04-07 11:59:10|521.12|518.72|521.12|518.72|521.12|518.72|520.88|518.48|0
1649332760000|2022-04-07 11:59:20|521.25|518.85|521.36|518.96|521.36|518.96|521.25|518.85|0
1649332770000|2022-04-07 11:59:30|521.6|519.2|521.6|519.2|521.6|519.2|521.6|519.2|0
1649332780000|2022-04-07 11:59:40|521.73|519.33|521.6|519.2|521.73|519.33|521.6|519.2|0
1649332790000|2022-04-07 11:59:50|521.36|518.96|521.12|518.72|521.36|518.96|521.12|518.72|0
1649332800000|2022-04-07 12:00:00|521.36|518.96|521.12|518.72|521.36|518.96|520.88|518.48|0
1649332810000|2022-04-07 12:00:10|520.88|518.48|521.85|519.45|521.85|519.45|520.88|518.48|0
1649332820000|2022-04-07 12:00:20|521.97|519.57|521.6|519.2|521.97|519.57|521.6|519.2|0
1649332830000|2022-04-07 12:00:30|521.49|519.09|521.12|518.72|521.49|519.09|521.12|518.72|0
1649332840000|2022-04-07 12:00:40|520.88|518.48|521.12|518.72|521.12|518.72|520.88|518.48|0
1649332850000|2022-04-07 12:00:50|520.88|518.48|520.88|518.48|520.88|518.48|520.4|518|0
1649332860000|2022-04-07 12:01:00|520.76|518.36|520.64|518.24|520.76|518.36|520.64|518.24|0
1649332880000|2022-04-07 12:01:20|520.88|518.48|520.76|518.36|520.88|518.48|520.76|518.36|0
1649332890000|2022-04-07 12:01:30|521|518.6|520.88|518.48|521|518.6|520.88|518.48|0
1649332900000|2022-04-07 12:01:40|521.12|518.72|521.12|518.72|521.12|518.72|521.12|518.72|0
1649332910000|2022-04-07 12:01:50|521|518.6|521.25|518.85|521.25|518.85|520.88|518.48|0
1649332920000|2022-04-07 12:02:00|521.36|518.96|521.36|518.96|521.6|519.2|521.36|518.96|0
1649332930000|2022-04-07 12:02:10|521.25|518.85|522.33|519.93|522.33|519.93|521.25|518.85|0
1649332940000|2022-04-07 12:02:20|522.46|520.06|522.81|520.41|522.81|520.41|522.46|520.06|0
1649332960000|2022-04-07 12:02:40|523.06|520.66|523.06|520.66|523.06|520.66|523.06|520.66|0
1649332970000|2022-04-07 12:02:50|522.81|520.41|523.06|520.66|523.06|520.66|522.81|520.41|0
1649332980000|2022-04-07 12:03:00|522.81|520.41|523.3|520.9|523.3|520.9|522.81|520.41|0
1649333000000|2022-04-07 12:03:20|523.54|521.14|523.54|521.14|523.54|521.14|523.3|520.9|0
1649333010000|2022-04-07 12:03:30|523.3|520.9|523.3|520.9|523.3|520.9|523.3|520.9|0
1649333020000|2022-04-07 12:03:40|523.06|520.66|523.54|521.14|523.54|521.14|523.06|520.66|0
1649333030000|2022-04-07 12:03:50|523.78|521.38|523.78|521.38|523.78|521.38|523.78|521.38|0
1649333040000|2022-04-07 12:04:00|524.02|521.62|523.78|521.38|524.02|521.62|523.78|521.38|0
1649333060000|2022-04-07 12:04:20|524.02|521.62|524.51|522.11|524.51|522.11|524.02|521.62|0
1649333070000|2022-04-07 12:04:30|524.75|522.35|524.99|522.59|524.99|522.59|524.75|522.35|0
1649333080000|2022-04-07 12:04:40|525.23|522.83|526.2|523.8|526.2|523.8|525.23|522.83|0
1649333090000|2022-04-07 12:04:50|525.96|523.56|526.93|524.53|526.93|524.53|525.96|523.56|0
1649333100000|2022-04-07 12:05:00|526.44|524.04|526.44|524.04|526.44|524.04|526.44|524.04|0
1649333110000|2022-04-07 12:05:10|526.69|524.29|526.09|523.69|526.69|524.29|526.09|523.69|0
1649333120000|2022-04-07 12:05:20|526.2|523.8|525.96|523.56|526.2|523.8|525.96|523.56|0
1649333130000|2022-04-07 12:05:30|525.84|523.44|525.96|523.56|525.96|523.56|525.84|523.44|0
1649333140000|2022-04-07 12:05:40|526.44|524.04|526.44|524.04|526.44|524.04|526.44|524.04|0
1649333150000|2022-04-07 12:05:50|526.69|524.29|526.44|524.04|526.69|524.29|526.44|524.04|0
1649333160000|2022-04-07 12:06:00|526.2|523.8|525.96|523.56|526.2|523.8|525.96|523.56|0
1649333170000|2022-04-07 12:06:10|526.2|523.8|525.96|523.56|526.2|523.8|525.96|523.56|0
1649333180000|2022-04-07 12:06:20|526.09|523.69|525.96|523.56|526.09|523.69|525.72|523.32|0
1649333190000|2022-04-07 12:06:30|526.2|523.8|526.2|523.8|526.2|523.8|526.2|523.8|0
1649333200000|2022-04-07 12:06:40|526.44|524.04|526.33|523.93|526.44|524.04|526.33|523.93|0
1649333210000|2022-04-07 12:06:50|526.44|524.04|526.2|523.8|526.44|524.04|526.2|523.8|0
1649333220000|2022-04-07 12:07:00|525.96|523.56|526.2|523.8|526.2|523.8|525.96|523.56|0
1649333230000|2022-04-07 12:07:10|526.44|524.04|526.44|524.04|526.44|524.04|526.2|523.8|0
1649333240000|2022-04-07 12:07:20|526.69|524.29|526.44|524.04|526.69|524.29|526.44|524.04|0
1649333250000|2022-04-07 12:07:30|526.2|523.8|526.44|524.04|526.44|524.04|526.2|523.8|0
1649333260000|2022-04-07 12:07:40|526.33|523.93|526.2|523.8|526.44|524.04|526.2|523.8|0
1649333270000|2022-04-07 12:07:50|526.44|524.04|526.44|524.04|526.57|524.17|526.44|524.04|0
1649333290000|2022-04-07 12:08:10|526.69|524.29|526.69|524.29|526.69|524.29|526.44|524.04|0
1649333300000|2022-04-07 12:08:20|526.44|524.04|526.69|524.29|526.93|524.53|526.44|524.04|0
1649333320000|2022-04-07 12:08:40|526.93|524.53|526.69|524.29|526.93|524.53|526.69|524.29|0
1649333330000|2022-04-07 12:08:50|526.93|524.53|526.93|524.53|526.93|524.53|526.69|524.29|0
1649333340000|2022-04-07 12:09:00|527.65|525.25|527.9|525.5|527.9|525.5|527.65|525.25|0
1649333350000|2022-04-07 12:09:10|528.14|525.74|527.41|525.01|528.14|525.74|527.41|525.01|0
1649333360000|2022-04-07 12:09:20|527.17|524.77|526.44|524.04|527.17|524.77|526.44|524.04|0
1649333370000|2022-04-07 12:09:30|526.69|524.29|526.69|524.29|526.69|524.29|526.69|524.29|0
1649333380000|2022-04-07 12:09:40|526.57|524.17|526.44|524.04|526.69|524.29|526.44|524.04|0
1649333390000|2022-04-07 12:09:50|526.57|524.17|526.57|524.17|526.57|524.17|526.44|524.04|0
1649333400000|2022-04-07 12:10:00|526.69|524.29|526.69|524.29|526.81|524.41|526.69|524.29|0
1649333410000|2022-04-07 12:10:10|526.44|524.04|526.2|523.8|526.44|524.04|526.2|523.8|0
1649333420000|2022-04-07 12:10:20|525.96|523.56|526.44|524.04|526.44|524.04|525.96|523.56|0
1649333430000|2022-04-07 12:10:30|526.69|524.29|527.17|524.77|527.17|524.77|526.69|524.29|0
1649333440000|2022-04-07 12:10:40|526.93|524.53|526.69|524.29|526.93|524.53|526.69|524.29|0
1649333450000|2022-04-07 12:10:50|526.57|524.17|526.69|524.29|526.69|524.29|526.44|524.04|0
1649333460000|2022-04-07 12:11:00|526.44|524.04|526.81|524.41|526.81|524.41|526.44|524.04|0
1649333470000|2022-04-07 12:11:10|527.17|524.77|527.9|525.5|527.9|525.5|527.17|524.77|0
1649333490000|2022-04-07 12:11:30|527.65|525.25|527.9|525.5|527.9|525.5|527.65|525.25|0
1649333500000|2022-04-07 12:11:40|528.02|525.62|528.14|525.74|528.14|525.74|527.9|525.5|0
1649333510000|2022-04-07 12:11:50|527.9|525.5|529.11|526.71|529.11|526.71|527.9|525.5|0
1649333520000|2022-04-07 12:12:00|529.35|526.95|529.35|526.95|529.35|526.95|529.11|526.71|0
1649333530000|2022-04-07 12:12:10|529.59|527.19|529.59|527.19|529.59|527.19|529.35|526.95|0
1649333540000|2022-04-07 12:12:20|529.48|527.08|529.59|527.19|529.59|527.19|529.48|527.08|0
1649333550000|2022-04-07 12:12:30|529.35|526.95|529.59|527.19|529.59|527.19|528.87|526.47|0
1649333560000|2022-04-07 12:12:40|529.35|526.95|529.59|527.19|529.59|527.19|529.35|526.95|0
1649333570000|2022-04-07 12:12:50|529.48|527.08|529.59|527.19|529.59|527.19|529.48|527.08|0
1649333580000|2022-04-07 12:13:00|529.84|527.44|529.35|526.95|529.84|527.44|529.35|526.95|0
1649333590000|2022-04-07 12:13:10|529.23|526.83|529.11|526.71|529.23|526.83|528.87|526.47|0
1649333600000|2022-04-07 12:13:20|528.99|526.59|528.62|526.22|528.99|526.59|528.62|526.22|0
1649333610000|2022-04-07 12:13:30|528.38|525.98|528.38|525.98|528.62|526.22|528.38|525.98|0
1649333620000|2022-04-07 12:13:40|528.62|526.22|528.62|526.22|528.62|526.22|528.62|526.22|0
1649333630000|2022-04-07 12:13:50|528.87|526.47|528.87|526.47|528.87|526.47|528.87|526.47|0
1649333640000|2022-04-07 12:14:00|528.62|526.22|528.38|525.98|528.75|526.35|528.38|525.98|0
1649333650000|2022-04-07 12:14:10|528.87|526.47|528.87|526.47|529.11|526.71|528.87|526.47|0
1649333670000|2022-04-07 12:14:30|528.62|526.22|528.62|526.22|528.62|526.22|528.38|525.98|0
1649333680000|2022-04-07 12:14:40|528.87|526.47|529.35|526.95|529.35|526.95|528.87|526.47|0
1649333690000|2022-04-07 12:14:50|529.59|527.19|529.59|527.19|529.84|527.44|529.59|527.19|0
1649333700000|2022-04-07 12:15:00|530.32|527.92|530.08|527.68|530.32|527.92|530.08|527.68|0
1649333710000|2022-04-07 12:15:10|529.84|527.44|529.84|527.44|529.84|527.44|529.84|527.44|0
1649333720000|2022-04-07 12:15:20|529.59|527.19|529.59|527.19|529.84|527.44|529.59|527.19|0
1649333730000|2022-04-07 12:15:30|529.35|526.95|529.59|527.19|529.59|527.19|529.35|526.95|0
1649333740000|2022-04-07 12:15:40|529.84|527.44|529.59|527.19|529.84|527.44|529.59|527.19|0
1649333750000|2022-04-07 12:15:50|529.72|527.32|530.08|527.68|530.08|527.68|529.59|527.19|0
1649333760000|2022-04-07 12:16:00|529.84|527.44|530.56|528.16|530.56|528.16|529.84|527.44|0
1649333770000|2022-04-07 12:16:10|530.32|527.92|530.45|528.05|530.45|528.05|530.32|527.92|0
1649333780000|2022-04-07 12:16:20|530.32|527.92|530.8|528.4|531.05|528.65|530.32|527.92|0
1649333790000|2022-04-07 12:16:30|531.05|528.65|532.02|529.62|532.02|529.62|531.05|528.65|0
1649333800000|2022-04-07 12:16:40|531.53|529.13|530.8|528.4|531.53|529.13|530.8|528.4|0
1649333810000|2022-04-07 12:16:50|531.05|528.65|530.8|528.4|531.05|528.65|530.8|528.4|0
1649333820000|2022-04-07 12:17:00|530.56|528.16|530.8|528.4|530.8|528.4|530.56|528.16|0
1649333830000|2022-04-07 12:17:10|530.56|528.16|530.8|528.4|530.8|528.4|530.56|528.16|0
1649333840000|2022-04-07 12:17:20|531.05|528.65|531.53|529.13|531.77|529.37|531.05|528.65|0
1649333850000|2022-04-07 12:17:30|531.05|528.65|531.05|528.65|531.05|528.65|530.8|528.4|0
1649333860000|2022-04-07 12:17:40|531.17|528.77|531.29|528.89|531.29|528.89|531.17|528.77|0
1649333870000|2022-04-07 12:17:50|532.02|529.62|530.32|527.92|532.02|529.62|530.32|527.92|0
1649333880000|2022-04-07 12:18:00|530.08|527.68|529.59|527.19|530.08|527.68|529.35|526.95|0
1649333890000|2022-04-07 12:18:10|529.11|526.71|529.11|526.71|529.35|526.95|529.11|526.71|0
1649333900000|2022-04-07 12:18:20|529.35|526.95|528.87|526.47|529.35|526.95|528.87|526.47|0
1649333910000|2022-04-07 12:18:30|528.99|526.59|528.87|526.47|529.11|526.71|528.87|526.47|0
1649333930000|2022-04-07 12:18:50|529.11|526.71|529.35|526.95|529.35|526.95|529.11|526.71|0
1649333940000|2022-04-07 12:19:00|529.59|527.19|529.11|526.71|529.72|527.32|529.11|526.71|0
1649333950000|2022-04-07 12:19:10|529.35|526.95|529.59|527.19|529.59|527.19|529.35|526.95|0
1649333960000|2022-04-07 12:19:20|529.83|527.43|529.35|526.95|529.83|527.43|529.35|526.95|0
1649333970000|2022-04-07 12:19:30|529.11|526.71|529.11|526.71|529.11|526.71|528.87|526.47|0
1649333980000|2022-04-07 12:19:40|528.62|526.22|528.38|525.98|528.87|526.47|528.38|525.98|0
1649334000000|2022-04-07 12:20:00|528.62|526.22|528.38|525.98|528.62|526.22|528.38|525.98|0
1649334010000|2022-04-07 12:20:10|528.62|526.22|528.14|525.74|528.62|526.22|528.14|525.74|0
1649334020000|2022-04-07 12:20:20|528.26|525.86|528.26|525.86|528.26|525.86|528.26|525.86|0
1649334030000|2022-04-07 12:20:30|527.9|525.5|527.9|525.5|528.14|525.74|527.9|525.5|0
1649334040000|2022-04-07 12:20:40|528.02|525.62|528.38|525.98|528.38|525.98|527.9|525.5|0
1649334050000|2022-04-07 12:20:50|528.14|525.74|528.38|525.98|528.38|525.98|528.14|525.74|0
1649334060000|2022-04-07 12:21:00|528.87|526.47|528.14|525.74|528.87|526.47|528.14|525.74|0
1649334070000|2022-04-07 12:21:10|528.02|525.62|528.14|525.74|528.14|525.74|527.9|525.5|0
1649334090000|2022-04-07 12:21:30|527.9|525.5|527.9|525.5|528.14|525.74|527.9|525.5|0
1649334110000|2022-04-07 12:21:50|528.02|525.62|527.9|525.5|528.02|525.62|527.9|525.5|0
1649334120000|2022-04-07 12:22:00|528.14|525.74|527.9|525.5|528.14|525.74|527.9|525.5|0
1649334130000|2022-04-07 12:22:10|527.65|525.25|527.65|525.25|527.78|525.38|527.65|525.25|0
1649334150000|2022-04-07 12:22:30|527.9|525.5|527.65|525.25|527.9|525.5|527.65|525.25|0
1649334160000|2022-04-07 12:22:40|527.9|525.5|528.14|525.74|528.14|525.74|527.9|525.5|0
1649334180000|2022-04-07 12:23:00|528.38|525.98|528.38|525.98|528.38|525.98|528.14|525.74|0
1649334190000|2022-04-07 12:23:10|528.62|526.22|528.62|526.22|528.62|526.22|528.62|526.22|0
1649334200000|2022-04-07 12:23:20|528.86|526.46|528.86|526.46|529.11|526.71|528.86|526.46|0
1649334210000|2022-04-07 12:23:30|529.11|526.71|529.11|526.71|529.11|526.71|529.11|526.71|0
1649334220000|2022-04-07 12:23:40|529.35|526.95|529.83|527.43|529.83|527.43|529.35|526.95|0
1649334230000|2022-04-07 12:23:50|530.08|527.68|530.32|527.92|530.32|527.92|530.08|527.68|0
1649334240000|2022-04-07 12:24:00|530.08|527.68|530.32|527.92|530.32|527.92|530.08|527.68|0
1649334250000|2022-04-07 12:24:10|530.08|527.68|529.83|527.43|530.08|527.68|529.83|527.43|0
1649334260000|2022-04-07 12:24:20|529.59|527.19|529.35|526.95|529.59|527.19|529.35|526.95|0
1649334270000|2022-04-07 12:24:30|529.59|527.19|529.59|527.19|529.59|527.19|529.59|527.19|0
1649334280000|2022-04-07 12:24:40|529.83|527.43|529.83|527.43|529.83|527.43|529.83|527.43|0
1649334290000|2022-04-07 12:24:50|530.08|527.68|529.83|527.43|530.08|527.68|529.83|527.43|0
1649334300000|2022-04-07 12:25:00|530.08|527.68|530.8|528.4|530.8|528.4|530.08|527.68|0
1649334310000|2022-04-07 12:25:10|530.69|528.29|530.56|528.16|530.69|528.29|530.32|527.92|0
1649334320000|2022-04-07 12:25:20|530.8|528.4|530.56|528.16|530.8|528.4|530.56|528.16|0
1649334330000|2022-04-07 12:25:30|530.8|528.4|530.8|528.4|530.8|528.4|530.69|528.29|0
1649334340000|2022-04-07 12:25:40|531.05|528.65|531.29|528.89|531.29|528.89|531.05|528.65|0
1649334350000|2022-04-07 12:25:50|531.53|529.13|531.53|529.13|531.53|529.13|531.29|528.89|0
1649334360000|2022-04-07 12:26:00|531.29|528.89|531.53|529.13|531.53|529.13|531.29|528.89|0
1649334370000|2022-04-07 12:26:10|531.29|528.89|531.53|529.13|531.53|529.13|531.29|528.89|0
1649334380000|2022-04-07 12:26:20|531.05|528.65|530.56|528.16|531.05|528.65|530.56|528.16|0
1649334390000|2022-04-07 12:26:30|530.8|528.4|531.05|528.65|531.05|528.65|530.8|528.4|0
1649334400000|2022-04-07 12:26:40|530.8|528.4|531.05|528.65|531.05|528.65|530.56|528.16|0
1649334410000|2022-04-07 12:26:50|531.29|528.89|531.42|529.02|531.42|529.02|531.05|528.65|0
1649334420000|2022-04-07 12:27:00|531.31|528.91|531.67|529.27|531.67|529.27|531.31|528.91|0
1649334430000|2022-04-07 12:27:10|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1649334440000|2022-04-07 12:27:20|531.67|529.27|531.91|529.51|531.91|529.51|531.67|529.27|0
1649334450000|2022-04-07 12:27:30|532.15|529.75|532.15|529.75|532.15|529.75|531.91|529.51|0
1649334480000|2022-04-07 12:28:00|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1649334490000|2022-04-07 12:28:10|531.67|529.27|531.67|529.27|531.67|529.27|531.67|529.27|0
1649334510000|2022-04-07 12:28:30|531.55|529.15|531.42|529.02|531.67|529.27|531.42|529.02|0
1649334520000|2022-04-07 12:28:40|531.07|528.67|530.94|528.54|531.07|528.67|530.7|528.3|0
1649334530000|2022-04-07 12:28:50|530.7|528.3|530.58|528.18|530.7|528.3|530.58|528.18|0
1649334540000|2022-04-07 12:29:00|530.7|528.3|530.46|528.06|530.7|528.3|530.46|528.06|0
1649334550000|2022-04-07 12:29:10|530.21|527.81|530.21|527.81|530.46|528.06|530.21|527.81|0
1649334570000|2022-04-07 12:29:30|530.46|528.06|530.7|528.3|530.7|528.3|530.46|528.06|0
1649334580000|2022-04-07 12:29:40|530.94|528.54|530.7|528.3|530.94|528.54|530.7|528.3|0
1649334600000|2022-04-07 12:30:00|530.94|528.54|530.7|528.3|531.18|528.78|530.7|528.3|0
1649334610000|2022-04-07 12:30:10|530.58|528.18|531.67|529.27|531.67|529.27|530.58|528.18|0
1649334620000|2022-04-07 12:30:20|532.15|529.75|531.91|529.51|532.15|529.75|531.91|529.51|0
1649334630000|2022-04-07 12:30:30|532.15|529.75|531.18|528.78|532.15|529.75|531.18|528.78|0
1649334640000|2022-04-07 12:30:40|530.94|528.54|530.94|528.54|531.07|528.67|530.94|528.54|0
1649334650000|2022-04-07 12:30:50|531.18|528.78|530.94|528.54|531.18|528.78|530.94|528.54|0
1649334660000|2022-04-07 12:31:00|530.7|528.3|529.61|527.21|530.7|528.3|529.61|527.21|0
1649334670000|2022-04-07 12:31:10|529.49|527.09|529.97|527.57|529.97|527.57|529.49|527.09|0
1649334680000|2022-04-07 12:31:20|529.73|527.33|529.24|526.84|529.73|527.33|529.24|526.84|0
1649334690000|2022-04-07 12:31:30|529.13|526.73|529|526.6|529.13|526.73|528.76|526.36|0
1649334700000|2022-04-07 12:31:40|528.76|526.36|528.76|526.36|528.76|526.36|528.52|526.12|0
1649334710000|2022-04-07 12:31:50|528.52|526.12|529.24|526.84|529.24|526.84|528.52|526.12|0
1649334720000|2022-04-07 12:32:00|529.73|527.33|530.21|527.81|530.21|527.81|529.73|527.33|0
1649334730000|2022-04-07 12:32:10|530.46|528.06|530.34|527.94|530.46|528.06|530.21|527.81|0
1649334740000|2022-04-07 12:32:20|530.7|528.3|530.94|528.54|530.94|528.54|530.7|528.3|0
1649334750000|2022-04-07 12:32:30|531.07|528.67|531.42|529.02|531.42|529.02|531.07|528.67|0
1649334760000|2022-04-07 12:32:40|531.91|529.51|531.67|529.27|532.15|529.75|531.67|529.27|0
1649334770000|2022-04-07 12:32:50|530.94|528.54|530.94|528.54|530.94|528.54|530.94|528.54|0
1649334780000|2022-04-07 12:33:00|530.46|528.06|530.21|527.81|530.58|528.18|530.21|527.81|0
1649334790000|2022-04-07 12:33:10|530.1|527.7|529.97|527.57|530.1|527.7|529.97|527.57|0
1649334800000|2022-04-07 12:33:20|530.21|527.81|529.97|527.57|530.21|527.81|529.97|527.57|0
1649334810000|2022-04-07 12:33:30|530.21|527.81|530.21|527.81|530.21|527.81|530.21|527.81|0
1649334820000|2022-04-07 12:33:40|529.97|527.57|530.21|527.81|530.21|527.81|529.97|527.57|0
1649334830000|2022-04-07 12:33:50|530.1|527.7|529.97|527.57|530.1|527.7|529.97|527.57|0
1649334840000|2022-04-07 12:34:00|529.49|527.09|529|526.6|529.49|527.09|529|526.6|0
1649334850000|2022-04-07 12:34:10|528.52|526.12|528.52|526.12|528.52|526.12|528.52|526.12|0
1649334860000|2022-04-07 12:34:20|528.76|526.36|528.52|526.12|528.76|526.36|528.52|526.12|0
1649334870000|2022-04-07 12:34:30|528.28|525.88|528.28|525.88|528.52|526.12|528.28|525.88|0
1649334880000|2022-04-07 12:34:40|528.52|526.12|528.4|526|528.52|526.12|528.28|525.88|0
1649334890000|2022-04-07 12:34:50|528.28|525.88|528.28|525.88|528.28|525.88|528.16|525.76|0
1649334900000|2022-04-07 12:35:00|528.16|525.76|528.28|525.88|528.28|525.88|527.79|525.39|0
1649334910000|2022-04-07 12:35:10|529|526.6|529.24|526.84|529.24|526.84|529|526.6|0
1649334920000|2022-04-07 12:35:20|529|526.6|529.37|526.97|529.37|526.97|529|526.6|0
1649334930000|2022-04-07 12:35:30|529.24|526.84|529.49|527.09|529.49|527.09|529.13|526.73|0
1649334940000|2022-04-07 12:35:40|529.73|527.33|529.73|527.33|529.73|527.33|529.73|527.33|0
1649334960000|2022-04-07 12:36:00|529.97|527.57|529.49|527.09|529.97|527.57|529.49|527.09|0
1649334970000|2022-04-07 12:36:10|529.73|527.33|529.73|527.33|529.73|527.33|529.73|527.33|0
1649334980000|2022-04-07 12:36:20|529.49|527.09|529.49|527.09|529.73|527.33|529.49|527.09|0
1649334990000|2022-04-07 12:36:30|529.61|527.21|529.24|526.84|529.61|527.21|529.24|526.84|0
1649335000000|2022-04-07 12:36:40|529|526.6|529|526.6|529|526.6|528.76|526.36|0
1649335010000|2022-04-07 12:36:50|528.76|526.36|528.52|526.12|528.76|526.36|528.52|526.12|0
1649335020000|2022-04-07 12:37:00|528.76|526.36|528.76|526.36|528.76|526.36|528.76|526.36|0
1649335030000|2022-04-07 12:37:10|528.52|526.12|528.52|526.12|528.52|526.12|528.28|525.88|0
1649335040000|2022-04-07 12:37:20|528.76|526.36|528.76|526.36|528.76|526.36|528.76|526.36|0
1649335050000|2022-04-07 12:37:30|529|526.6|529|526.6|529|526.6|529|526.6|0
1649335060000|2022-04-07 12:37:40|529.24|526.84|529.49|527.09|529.49|527.09|529.24|526.84|0
1649335070000|2022-04-07 12:37:50|529.24|526.84|529|526.6|529.24|526.84|529|526.6|0
1649335080000|2022-04-07 12:38:00|529.24|526.84|529.24|526.84|529.24|526.84|529.24|526.84|0
1649335100000|2022-04-07 12:38:20|529|526.6|528.64|526.24|529|526.6|528.52|526.12|0
1649335110000|2022-04-07 12:38:30|528.52|526.12|528.76|526.36|528.76|526.36|528.52|526.12|0
1649335120000|2022-04-07 12:38:40|528.52|526.12|528.76|526.36|528.76|526.36|528.28|525.88|0
1649335130000|2022-04-07 12:38:50|528.52|526.12|528.76|526.36|528.76|526.36|528.52|526.12|0
1649335140000|2022-04-07 12:39:00|529|526.6|529.24|526.84|529.24|526.84|529|526.6|0
1649335150000|2022-04-07 12:39:10|529|526.6|528.76|526.36|529|526.6|528.76|526.36|0
1649335160000|2022-04-07 12:39:20|528.52|526.12|528.28|525.88|528.52|526.12|528.28|525.88|0
1649335170000|2022-04-07 12:39:30|528.52|526.12|528.4|526|528.52|526.12|528.4|526|0
1649335180000|2022-04-07 12:39:40|528.28|525.88|528.52|526.12|528.52|526.12|528.28|525.88|0
1649335190000|2022-04-07 12:39:50|529|526.6|528.76|526.36|529|526.6|528.76|526.36|0
1649335200000|2022-04-07 12:40:00|528.89|526.49|528.52|526.12|528.89|526.49|528.52|526.12|0
1649335210000|2022-04-07 12:40:10|528.28|525.88|528.28|525.88|528.28|525.88|528.28|525.88|0
1649335220000|2022-04-07 12:40:20|528.76|526.36|528.76|526.36|528.76|526.36|528.76|526.36|0
1649335230000|2022-04-07 12:40:30|528.52|526.12|528.52|526.12|528.52|526.12|528.28|525.88|0
1649335240000|2022-04-07 12:40:40|528.28|525.88|528.16|525.76|528.28|525.88|528.16|525.76|0
1649335250000|2022-04-07 12:40:50|528.03|525.63|528.03|525.63|528.28|525.88|528.03|525.63|0
1649335260000|2022-04-07 12:41:00|527.79|525.39|528.28|525.88|528.28|525.88|527.79|525.39|0
1649335270000|2022-04-07 12:41:10|528.03|525.63|529|526.6|529|526.6|528.03|525.63|0
1649335280000|2022-04-07 12:41:20|529.24|526.84|529.13|526.73|529.24|526.84|529|526.6|0
1649335290000|2022-04-07 12:41:30|529.24|526.84|529.49|527.09|529.49|527.09|529.24|526.84|0
1649335300000|2022-04-07 12:41:40|528.76|526.36|529|526.6|529|526.6|528.76|526.36|0
1649335310000|2022-04-07 12:41:50|529.49|527.09|529.49|527.09|529.49|527.09|529.37|526.97|0
1649335320000|2022-04-07 12:42:00|530.21|527.81|529.97|527.57|530.21|527.81|529.97|527.57|0
1649335340000|2022-04-07 12:42:20|529.73|527.33|529.73|527.33|529.73|527.33|529.73|527.33|0
1649335350000|2022-04-07 12:42:30|529.49|527.09|529.49|527.09|529.49|527.09|529.49|527.09|0
1649335360000|2022-04-07 12:42:40|529.24|526.84|528.76|526.36|529.24|526.84|528.76|526.36|0
1649335370000|2022-04-07 12:42:50|528.64|526.24|529|526.6|529|526.6|528.64|526.24|0
1649335380000|2022-04-07 12:43:00|529.24|526.84|529|526.6|529.24|526.84|529|526.6|0
1649335390000|2022-04-07 12:43:10|529.24|526.84|529.49|527.09|529.49|527.09|529.24|526.84|0
1649335400000|2022-04-07 12:43:20|529.24|526.84|529.49|527.09|529.49|527.09|529.24|526.84|0
1649335410000|2022-04-07 12:43:30|529.61|527.21|529.61|527.21|529.73|527.33|529.61|527.21|0
1649335420000|2022-04-07 12:43:40|529.49|527.09|529.24|526.84|529.49|527.09|529.24|526.84|0
1649335430000|2022-04-07 12:43:50|528.76|526.36|529|526.6|529|526.6|528.76|526.36|0
1649335440000|2022-04-07 12:44:00|529.24|526.84|529.49|527.09|529.49|527.09|529.24|526.84|0
1649335450000|2022-04-07 12:44:10|529.24|526.84|529.37|526.97|529.49|527.09|529.24|526.84|0
1649335460000|2022-04-07 12:44:20|529.24|526.84|529.49|527.09|529.49|527.09|529.24|526.84|0
1649335470000|2022-04-07 12:44:30|529.73|527.33|529.97|527.57|529.97|527.57|529.73|527.33|0
1649335480000|2022-04-07 12:44:40|529.73|527.33|529.73|527.33|529.73|527.33|529.73|527.33|0
1649335490000|2022-04-07 12:44:50|529.97|527.57|530.45|528.05|530.45|528.05|529.97|527.57|0
1649335500000|2022-04-07 12:45:00|530.7|528.3|530.45|528.05|530.7|528.3|530.45|528.05|0
1649335510000|2022-04-07 12:45:10|530.7|528.3|530.45|528.05|530.7|528.3|530.45|528.05|0
1649335520000|2022-04-07 12:45:20|530.34|527.94|529.97|527.57|530.34|527.94|529.97|527.57|0
1649335530000|2022-04-07 12:45:30|530.21|527.81|530.21|527.81|530.21|527.81|530.21|527.81|0
1649335540000|2022-04-07 12:45:40|530.45|528.05|530.82|528.42|530.82|528.42|530.45|528.05|0
1649335550000|2022-04-07 12:45:50|530.94|528.54|530.7|528.3|530.94|528.54|530.7|528.3|0
1649335560000|2022-04-07 12:46:00|530.94|528.54|530.7|528.3|530.94|528.54|530.7|528.3|0
1649335570000|2022-04-07 12:46:10|530.58|528.18|530.94|528.54|530.94|528.54|530.58|528.18|0
1649335580000|2022-04-07 12:46:20|530.7|528.3|530.45|528.05|530.94|528.54|530.45|528.05|0
1649335590000|2022-04-07 12:46:30|529.97|527.57|529|526.6|529.97|527.57|529|526.6|0
1649335600000|2022-04-07 12:46:40|529.13|526.73|529.24|526.84|529.24|526.84|529.13|526.73|0
1649335610000|2022-04-07 12:46:50|529.49|527.09|529.73|527.33|529.73|527.33|529.49|527.09|0
1649335620000|2022-04-07 12:47:00|529.97|527.57|530.7|528.3|530.7|528.3|529.97|527.57|0
1649335630000|2022-04-07 12:47:10|530.45|528.05|530.21|527.81|530.45|528.05|529.97|527.57|0
1649335640000|2022-04-07 12:47:20|529.73|527.33|529.13|526.73|529.73|527.33|529|526.6|0
1649335650000|2022-04-07 12:47:30|529|526.6|528.76|526.36|529.24|526.84|528.76|526.36|0
1649335660000|2022-04-07 12:47:40|529|526.6|529|526.6|529|526.6|529|526.6|0
1649335670000|2022-04-07 12:47:50|529.24|526.84|529.49|527.09|529.49|527.09|529.24|526.84|0
1649335680000|2022-04-07 12:48:00|529.61|527.21|530.58|528.18|530.58|528.18|529.49|527.09|0
1649335690000|2022-04-07 12:48:10|530.45|528.05|530.94|528.54|530.94|528.54|530.45|528.05|0
1649335700000|2022-04-07 12:48:20|531.18|528.78|531.18|528.78|531.42|529.02|531.18|528.78|0
1649335710000|2022-04-07 12:48:30|530.7|528.3|530.7|528.3|530.94|528.54|530.7|528.3|0
1649335720000|2022-04-07 12:48:40|530.58|528.18|531.18|528.78|531.42|529.02|530.58|528.18|0
1649335730000|2022-04-07 12:48:50|530.94|528.54|530.94|528.54|530.94|528.54|530.94|528.54|0
1649335740000|2022-04-07 12:49:00|530.7|528.3|531.42|529.02|531.42|529.02|530.7|528.3|0
1649335750000|2022-04-07 12:49:10|531.31|528.91|530.94|528.54|531.31|528.91|530.7|528.3|0
1649335770000|2022-04-07 12:49:30|531.18|528.78|531.18|528.78|531.18|528.78|530.94|528.54|0
1649335780000|2022-04-07 12:49:40|530.94|528.54|530.94|528.54|530.94|528.54|530.7|528.3|0
1649335790000|2022-04-07 12:49:50|530.7|528.3|530.7|528.3|530.7|528.3|530.7|528.3|0
1649335800000|2022-04-07 12:50:00|530.94|528.54|530.7|528.3|531.42|529.02|530.7|528.3|0
1649335810000|2022-04-07 12:50:10|531.18|528.78|530.94|528.54|531.42|529.02|530.94|528.54|0
1649335820000|2022-04-07 12:50:20|530.7|528.3|530.45|528.05|530.7|528.3|530.45|528.05|0
1649335830000|2022-04-07 12:50:30|530.34|527.94|530.45|528.05|530.45|528.05|530.34|527.94|0
1649335840000|2022-04-07 12:50:40|530.21|527.81|530.45|528.05|530.45|528.05|530.21|527.81|0
1649335850000|2022-04-07 12:50:50|530.7|528.3|530.7|528.3|530.7|528.3|530.7|528.3|0
1649335860000|2022-04-07 12:51:00|530.58|528.18|530.7|528.3|530.7|528.3|530.45|528.05|0
1649335870000|2022-04-07 12:51:10|530.45|528.05|530.58|528.18|530.7|528.3|530.45|528.05|0
1649335880000|2022-04-07 12:51:20|530.45|528.05|530.7|528.3|530.7|528.3|530.45|528.05|0
1649335890000|2022-04-07 12:51:30|530.45|528.05|530.21|527.81|530.45|528.05|530.21|527.81|0
1649335900000|2022-04-07 12:51:40|530.58|528.18|530.45|528.05|530.58|528.18|530.45|528.05|0
1649335910000|2022-04-07 12:51:50|530.21|527.81|530.1|527.7|530.21|527.81|529.97|527.57|0
1649335920000|2022-04-07 12:52:00|529.97|527.57|529.97|527.57|529.97|527.57|529.73|527.33|0
1649335930000|2022-04-07 12:52:10|529.73|527.33|529.85|527.45|529.97|527.57|529.73|527.33|0
1649335940000|2022-04-07 12:52:20|530.21|527.81|530.94|528.54|530.94|528.54|530.21|527.81|0
1649335950000|2022-04-07 12:52:30|531.18|528.78|530.94|528.54|531.18|528.78|530.94|528.54|0
1649335960000|2022-04-07 12:52:40|530.7|528.3|530.7|528.3|530.7|528.3|530.7|528.3|0
1649335970000|2022-04-07 12:52:50|530.94|528.54|530.94|528.54|531.18|528.78|530.94|528.54|0
1649335980000|2022-04-07 12:53:00|530.7|528.3|530.45|528.05|530.7|528.3|530.45|528.05|0
1649335990000|2022-04-07 12:53:10|530.58|528.18|530.21|527.81|530.7|528.3|530.21|527.81|0
1649336000000|2022-04-07 12:53:20|529.97|527.57|529.73|527.33|529.97|527.57|529.73|527.33|0
1649336010000|2022-04-07 12:53:30|529.97|527.57|531.18|528.78|531.18|528.78|529.97|527.57|0
1649336020000|2022-04-07 12:53:40|530.94|528.54|531.18|528.78|531.18|528.78|530.94|528.54|0
1649336030000|2022-04-07 12:53:50|531.42|529.02|532.15|529.75|532.15|529.75|531.42|529.02|0
1649336040000|2022-04-07 12:54:00|532.39|529.99|534.57|532.17|535.54|533.14|532.39|529.99|0
1649336050000|2022-04-07 12:54:10|534.82|532.42|534.09|531.69|534.82|532.42|533.85|531.45|0
1649336060000|2022-04-07 12:54:20|534.57|532.17|534.57|532.17|534.57|532.17|534.57|532.17|0
1649336070000|2022-04-07 12:54:30|534.82|532.42|534.7|532.3|535.06|532.66|534.7|532.3|0
1649336080000|2022-04-07 12:54:40|534.33|531.93|534.57|532.17|534.57|532.17|534.33|531.93|0
1649336090000|2022-04-07 12:54:50|534.33|531.93|535.06|532.66|535.06|532.66|534.33|531.93|0
1649336100000|2022-04-07 12:55:00|534.82|532.42|534.82|532.42|535.06|532.66|534.82|532.42|0
1649336110000|2022-04-07 12:55:10|534.57|532.17|534.33|531.93|534.57|532.17|534.33|531.93|0
1649336120000|2022-04-07 12:55:20|535.06|532.66|534.09|531.69|535.06|532.66|534.09|531.69|0
1649336130000|2022-04-07 12:55:30|533.97|531.57|534.57|532.17|534.57|532.17|533.97|531.57|0
1649336140000|2022-04-07 12:55:40|534.82|532.42|536.03|533.63|536.03|533.63|534.82|532.42|0
1649336150000|2022-04-07 12:55:50|535.79|533.39|536.51|534.11|536.51|534.11|535.79|533.39|0
1649336160000|2022-04-07 12:56:00|536.27|533.87|535.3|532.9|536.27|533.87|535.3|532.9|0
1649336170000|2022-04-07 12:56:10|535.54|533.14|534.57|532.17|535.54|533.14|534.57|532.17|0
1649336180000|2022-04-07 12:56:20|534.82|532.42|536.27|533.87|536.27|533.87|534.82|532.42|0
1649336190000|2022-04-07 12:56:30|535.79|533.39|536.27|533.87|536.27|533.87|535.79|533.39|0
1649336200000|2022-04-07 12:56:40|536.03|533.63|535.79|533.39|536.51|534.11|535.79|533.39|0
1649336210000|2022-04-07 12:56:50|535.54|533.14|535.67|533.27|535.91|533.51|535.54|533.14|0
1649336220000|2022-04-07 12:57:00|535.3|532.9|535.79|533.39|535.79|533.39|535.3|532.9|0
1649336230000|2022-04-07 12:57:10|535.91|533.51|536.03|533.63|536.27|533.87|535.79|533.39|0
1649336240000|2022-04-07 12:57:20|535.79|533.39|535.79|533.39|535.79|533.39|535.54|533.14|0
1649336250000|2022-04-07 12:57:30|535.54|533.14|536.15|533.75|536.15|533.75|535.54|533.14|0
1649336260000|2022-04-07 12:57:40|536.27|533.87|536.51|534.11|536.51|534.11|536.27|533.87|0
1649336270000|2022-04-07 12:57:50|536.27|533.87|536.03|533.63|536.27|533.87|536.03|533.63|0
1649336280000|2022-04-07 12:58:00|535.91|533.51|535.54|533.14|535.91|533.51|535.54|533.14|0
1649336290000|2022-04-07 12:58:10|535.79|533.39|535.67|533.27|535.79|533.39|535.54|533.14|0
1649336300000|2022-04-07 12:58:20|535.79|533.39|535.79|533.39|535.79|533.39|535.67|533.27|0
1649336310000|2022-04-07 12:58:30|536.03|533.63|536.03|533.63|536.03|533.63|536.03|533.63|0
1649336330000|2022-04-07 12:58:50|535.79|533.39|534.82|532.42|535.79|533.39|534.82|532.42|0
1649336340000|2022-04-07 12:59:00|535.06|532.66|535.06|532.66|535.06|532.66|534.82|532.42|0
1649336350000|2022-04-07 12:59:10|534.82|532.42|534.57|532.17|534.82|532.42|534.57|532.17|0
1649336360000|2022-04-07 12:59:20|534.82|532.42|535.3|532.9|535.3|532.9|534.82|532.42|0
1649336370000|2022-04-07 12:59:30|535.18|532.78|535.18|532.78|535.18|532.78|535.18|532.78|0
1649336380000|2022-04-07 12:59:40|535.06|532.66|535.3|532.9|535.3|532.9|534.82|532.42|0
1649336390000|2022-04-07 12:59:50|535.06|532.66|535.06|532.66|535.06|532.66|535.06|532.66|0
1649336400000|2022-04-07 13:00:00|534.33|531.93|534.33|531.93|534.82|532.42|534.33|531.93|0
1649336410000|2022-04-07 13:00:10|534.82|532.42|535.06|532.66|535.06|532.66|534.82|532.42|0
1649336420000|2022-04-07 13:00:20|534.82|532.42|534.82|532.42|535.06|532.66|534.82|532.42|0
1649336430000|2022-04-07 13:00:30|534.57|532.17|534.46|532.06|534.57|532.17|534.33|531.93|0
1649336440000|2022-04-07 13:00:40|534.33|531.93|534.09|531.69|534.33|531.93|534.09|531.69|0
1649336450000|2022-04-07 13:00:50|534.33|531.93|533.85|531.45|534.33|531.93|533.85|531.45|0
1649336460000|2022-04-07 13:01:00|533.6|531.2|533.6|531.2|533.6|531.2|533.36|530.96|0
1649336470000|2022-04-07 13:01:10|533.73|531.33|533.97|531.57|533.97|531.57|533.73|531.33|0
1649336480000|2022-04-07 13:01:20|533.6|531.2|533.85|531.45|534.57|532.17|533.6|531.2|0
1649336490000|2022-04-07 13:01:30|533.6|531.2|533.36|530.96|533.6|531.2|533.36|530.96|0
1649336500000|2022-04-07 13:01:40|533.6|531.2|534.57|532.17|534.57|532.17|533.6|531.2|0
1649336510000|2022-04-07 13:01:50|534.33|531.93|534.33|531.93|534.46|532.06|534.33|531.93|0
1649336520000|2022-04-07 13:02:00|534.57|532.17|534.33|531.93|534.57|532.17|534.33|531.93|0
1649336530000|2022-04-07 13:02:10|533.85|531.45|534.33|531.93|534.33|531.93|533.85|531.45|0
1649336540000|2022-04-07 13:02:20|534.46|532.06|534.21|531.81|534.46|532.06|534.09|531.69|0
1649336550000|2022-04-07 13:02:30|534.09|531.69|534.81|532.41|534.81|532.41|534.09|531.69|0
1649336560000|2022-04-07 13:02:40|534.57|532.17|534.81|532.41|534.81|532.41|534.57|532.17|0
1649336570000|2022-04-07 13:02:50|535.06|532.66|535.79|533.39|535.79|533.39|535.06|532.66|0
1649336580000|2022-04-07 13:03:00|536.03|533.63|536.51|534.11|536.76|534.36|536.03|533.63|0
1649336590000|2022-04-07 13:03:10|536.76|534.36|536.88|534.48|536.88|534.48|536.76|534.36|0
1649336600000|2022-04-07 13:03:20|536.76|534.36|536.51|534.11|536.76|534.36|536.51|534.11|0
1649336610000|2022-04-07 13:03:30|536.76|534.36|537|534.6|537|534.6|536.76|534.36|0
1649336620000|2022-04-07 13:03:40|536.76|534.36|537.48|535.08|537.48|535.08|536.76|534.36|0
1649336630000|2022-04-07 13:03:50|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1649336640000|2022-04-07 13:04:00|537.48|535.08|537.48|535.08|537.73|535.33|537.48|535.08|0
1649336650000|2022-04-07 13:04:10|537.24|534.84|537.48|535.08|537.48|535.08|537.24|534.84|0
1649336660000|2022-04-07 13:04:20|537.73|535.33|537.48|535.08|537.73|535.33|537.24|534.84|0
1649336670000|2022-04-07 13:04:30|538.21|535.81|537.73|535.33|538.45|536.05|537.73|535.33|0
1649336680000|2022-04-07 13:04:40|538.7|536.3|539.18|536.78|539.18|536.78|538.7|536.3|0
1649336690000|2022-04-07 13:04:50|538.94|536.54|540.15|537.75|540.15|537.75|538.94|536.54|0
1649336700000|2022-04-07 13:05:00|539.91|537.51|540.88|538.48|540.88|538.48|539.91|537.51|0
1649336710000|2022-04-07 13:05:10|540.64|538.24|540.64|538.24|540.88|538.48|540.64|538.24|0
1649336720000|2022-04-07 13:05:20|540.4|538|540.88|538.48|540.88|538.48|540.4|538|0
1649336730000|2022-04-07 13:05:30|540.64|538.24|540.88|538.48|540.88|538.48|540.64|538.24|0
1649336740000|2022-04-07 13:05:40|540.64|538.24|540.64|538.24|540.64|538.24|540.4|538|0
1649336750000|2022-04-07 13:05:50|540.4|538|540.64|538.24|540.64|538.24|540.4|538|0
1649336760000|2022-04-07 13:06:00|540.88|538.48|540.64|538.24|540.88|538.48|540.64|538.24|0
1649336770000|2022-04-07 13:06:10|540.88|538.48|540.52|538.12|540.88|538.48|540.52|538.12|0
1649336780000|2022-04-07 13:06:20|540.64|538.24|540.64|538.24|540.64|538.24|540.64|538.24|0
1649336790000|2022-04-07 13:06:30|540.4|538|540.4|538|540.52|538.12|540.4|538|0
1649336800000|2022-04-07 13:06:40|539.67|537.27|540.4|538|540.4|538|539.67|537.27|0
1649336810000|2022-04-07 13:06:50|540.88|538.48|540.52|538.12|540.88|538.48|540.52|538.12|0
1649336820000|2022-04-07 13:07:00|540.4|538|539.67|537.27|540.4|538|539.67|537.27|0
1649336830000|2022-04-07 13:07:10|539.79|537.39|539.67|537.27|539.79|537.39|539.42|537.02|0
1649336840000|2022-04-07 13:07:20|539.91|537.51|539.79|537.39|539.91|537.51|539.67|537.27|0
1649336850000|2022-04-07 13:07:30|539.67|537.27|539.42|537.02|539.67|537.27|539.42|537.02|0
1649336860000|2022-04-07 13:07:40|539.67|537.27|539.18|536.78|539.67|537.27|539.18|536.78|0
1649336870000|2022-04-07 13:07:50|539.42|537.02|539.91|537.51|539.91|537.51|539.42|537.02|0
1649336880000|2022-04-07 13:08:00|539.79|537.39|539.91|537.51|539.91|537.51|539.67|537.27|0
1649336890000|2022-04-07 13:08:10|539.67|537.27|539.67|537.27|539.91|537.51|539.67|537.27|0
1649336900000|2022-04-07 13:08:20|539.91|537.51|539.79|537.39|539.91|537.51|539.67|537.27|0
1649336910000|2022-04-07 13:08:30|539.67|537.27|539.42|537.02|539.67|537.27|539.42|537.02|0
1649336920000|2022-04-07 13:08:40|539.55|537.15|539.42|537.02|539.91|537.51|539.42|537.02|0
1649336930000|2022-04-07 13:08:50|539.67|537.27|539.91|537.51|539.91|537.51|539.67|537.27|0
1649336940000|2022-04-07 13:09:00|539.42|537.02|539.55|537.15|539.55|537.15|539.31|536.91|0
1649336950000|2022-04-07 13:09:10|539.42|537.02|539.91|537.51|539.91|537.51|539.42|537.02|0
1649336960000|2022-04-07 13:09:20|540.15|537.75|540.15|537.75|540.15|537.75|540.15|537.75|0
1649336970000|2022-04-07 13:09:30|539.91|537.51|540.04|537.64|540.04|537.64|539.91|537.51|0
1649336980000|2022-04-07 13:09:40|540.15|537.75|540.4|538|540.4|538|540.15|537.75|0
1649336990000|2022-04-07 13:09:50|540.28|537.88|539.91|537.51|540.28|537.88|539.91|537.51|0
1649337000000|2022-04-07 13:10:00|540.15|537.75|539.91|537.51|540.15|537.75|539.91|537.51|0
1649337010000|2022-04-07 13:10:10|540.15|537.75|539.91|537.51|540.15|537.75|539.91|537.51|0
1649337020000|2022-04-07 13:10:20|539.67|537.27|539.67|537.27|539.67|537.27|539.67|537.27|0
1649337030000|2022-04-07 13:10:30|539.79|537.39|539.91|537.51|540.15|537.75|539.79|537.39|0
1649337040000|2022-04-07 13:10:40|539.67|537.27|539.67|537.27|539.67|537.27|539.67|537.27|0
1649337050000|2022-04-07 13:10:50|539.91|537.51|539.67|537.27|539.91|537.51|539.67|537.27|0
1649337060000|2022-04-07 13:11:00|539.42|537.02|539.67|537.27|539.67|537.27|539.42|537.02|0
1649337080000|2022-04-07 13:11:20|539.79|537.39|539.91|537.51|539.91|537.51|539.67|537.27|0
1649337090000|2022-04-07 13:11:30|539.67|537.27|539.67|537.27|539.67|537.27|539.67|537.27|0
1649337100000|2022-04-07 13:11:40|539.42|537.02|539.91|537.51|539.91|537.51|539.42|537.02|0
1649337110000|2022-04-07 13:11:50|539.67|537.27|539.42|537.02|539.67|537.27|539.42|537.02|0
1649337120000|2022-04-07 13:12:00|539.55|537.15|539.42|537.02|539.55|537.15|539.42|537.02|0
1649337130000|2022-04-07 13:12:10|539.67|537.27|539.18|536.78|539.67|537.27|539.18|536.78|0
1649337140000|2022-04-07 13:12:20|539.07|536.67|538.45|536.05|539.07|536.67|538.45|536.05|0
1649337150000|2022-04-07 13:12:30|538.7|536.3|539.18|536.78|539.18|536.78|538.7|536.3|0
1649337160000|2022-04-07 13:12:40|539.06|536.66|539.42|537.02|539.42|537.02|539.06|536.66|0
1649337170000|2022-04-07 13:12:50|539.67|537.27|539.42|537.02|539.67|537.27|539.42|537.02|0
1649337180000|2022-04-07 13:13:00|539.18|536.78|539.18|536.78|539.42|537.02|539.18|536.78|0
1649337190000|2022-04-07 13:13:10|539.06|536.66|539.18|536.78|539.18|536.78|538.94|536.54|0
1649337200000|2022-04-07 13:13:20|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1649337210000|2022-04-07 13:13:30|539.18|536.78|539.06|536.66|539.18|536.78|539.06|536.66|0
1649337220000|2022-04-07 13:13:40|539.18|536.78|539.06|536.66|539.18|536.78|539.06|536.66|0
1649337230000|2022-04-07 13:13:50|539.18|536.78|539.18|536.78|539.18|536.78|539.18|536.78|0
1649337240000|2022-04-07 13:14:00|539.06|536.66|538.94|536.54|539.06|536.66|538.94|536.54|0
1649337250000|2022-04-07 13:14:10|538.7|536.3|539.18|536.78|539.18|536.78|538.7|536.3|0
1649337260000|2022-04-07 13:14:20|538.94|536.54|539.18|536.78|539.18|536.78|538.94|536.54|0
1649337270000|2022-04-07 13:14:30|539.06|536.66|539.06|536.66|539.06|536.66|539.06|536.66|0
1649337280000|2022-04-07 13:14:40|539.18|536.78|538.94|536.54|539.18|536.78|538.94|536.54|0
1649337290000|2022-04-07 13:14:50|539.06|536.66|539.06|536.66|539.06|536.66|539.06|536.66|0
1649337300000|2022-04-07 13:15:00|539.18|536.78|538.94|536.54|539.18|536.78|538.94|536.54|0
1649337310000|2022-04-07 13:15:10|539.18|536.78|539.18|536.78|539.18|536.78|539.18|536.78|0
1649337320000|2022-04-07 13:15:20|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1649337330000|2022-04-07 13:15:30|538.94|536.54|539.18|536.78|539.18|536.78|538.94|536.54|0
1649337340000|2022-04-07 13:15:40|539.42|537.02|539.67|537.27|539.67|537.27|539.42|537.02|0
1649337350000|2022-04-07 13:15:50|539.91|537.51|540.15|537.75|540.15|537.75|539.91|537.51|0
1649337360000|2022-04-07 13:16:00|540.28|537.88|540.15|537.75|540.28|537.88|539.91|537.51|0
1649337370000|2022-04-07 13:16:10|540.4|538|539.67|537.27|540.4|538|539.42|537.02|0
1649337380000|2022-04-07 13:16:20|539.42|537.02|539.42|537.02|539.42|537.02|539.18|536.78|0
1649337390000|2022-04-07 13:16:30|539.67|537.27|539.18|536.78|539.67|537.27|539.18|536.78|0
1649337400000|2022-04-07 13:16:40|539.42|537.02|539.18|536.78|539.42|537.02|539.18|536.78|0
1649337410000|2022-04-07 13:16:50|538.94|536.54|538.94|536.54|538.94|536.54|538.94|536.54|0
1649337420000|2022-04-07 13:17:00|538.7|536.3|538.21|535.81|538.7|536.3|538.21|535.81|0
1649337430000|2022-04-07 13:17:10|538.45|536.05|537.85|535.45|538.45|536.05|537.85|535.45|0
1649337440000|2022-04-07 13:17:20|537.97|535.57|538.21|535.81|538.21|535.81|537.97|535.57|0
1649337450000|2022-04-07 13:17:30|537.97|535.57|537.61|535.21|537.97|535.57|537.61|535.21|0
1649337460000|2022-04-07 13:17:40|537.48|535.08|537.48|535.08|537.48|535.08|537.48|535.08|0
1649337470000|2022-04-07 13:17:50|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1649337480000|2022-04-07 13:18:00|537.37|534.97|537.48|535.08|537.48|535.08|537.24|534.84|0
1649337490000|2022-04-07 13:18:10|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1649337500000|2022-04-07 13:18:20|537.37|534.97|536.75|534.35|537.37|534.97|536.75|534.35|0
1649337510000|2022-04-07 13:18:30|536.51|534.11|536.51|534.11|536.51|534.11|536.51|534.11|0
1649337520000|2022-04-07 13:18:40|536.27|533.87|536.27|533.87|536.27|533.87|536.27|533.87|0
1649337530000|2022-04-07 13:18:50|536.51|534.11|536.64|534.24|536.64|534.24|536.51|534.11|0
1649337540000|2022-04-07 13:19:00|536.27|533.87|536.03|533.63|536.27|533.87|536.03|533.63|0
1649337550000|2022-04-07 13:19:10|535.78|533.38|535.78|533.38|535.78|533.38|535.78|533.38|0
1649337570000|2022-04-07 13:19:30|535.54|533.14|535.78|533.38|535.78|533.38|535.54|533.14|0
1649337580000|2022-04-07 13:19:40|535.54|533.14|535.54|533.14|535.54|533.14|535.54|533.14|0
1649337590000|2022-04-07 13:19:50|535.78|533.38|535.67|533.27|535.78|533.38|535.54|533.14|0
1649337600000|2022-04-07 13:20:00|535.54|533.14|536.03|533.63|536.03|533.63|535.54|533.14|0
1649337610000|2022-04-07 13:20:10|536.51|534.11|535.78|533.38|536.51|534.11|535.78|533.38|0
1649337620000|2022-04-07 13:20:20|536.27|533.87|536.27|533.87|536.27|533.87|536.27|533.87|0
1649337630000|2022-04-07 13:20:30|536.03|533.63|536.03|533.63|536.15|533.75|536.03|533.63|0
1649337640000|2022-04-07 13:20:40|535.78|533.38|535.54|533.14|535.78|533.38|535.54|533.14|0
1649337650000|2022-04-07 13:20:50|535.78|533.38|535.91|533.51|535.91|533.51|535.54|533.14|0
1649337660000|2022-04-07 13:21:00|535.78|533.38|536.27|533.87|536.27|533.87|535.78|533.38|0
1649337670000|2022-04-07 13:21:10|536.39|533.99|536.51|534.11|536.51|534.11|536.39|533.99|0
1649337680000|2022-04-07 13:21:20|536.64|534.24|537.24|534.84|537.24|534.84|536.64|534.24|0
1649337690000|2022-04-07 13:21:30|537|534.6|536.75|534.35|537.24|534.84|536.75|534.35|0
1649337700000|2022-04-07 13:21:40|536.51|534.11|536.64|534.24|536.64|534.24|536.27|533.87|0
1649337710000|2022-04-07 13:21:50|536.51|534.11|536.51|534.11|537|534.6|536.51|534.11|0
1649337720000|2022-04-07 13:22:00|537|534.6|537|534.6|537|534.6|537|534.6|0
1649337730000|2022-04-07 13:22:10|536.75|534.35|536.27|533.87|536.75|534.35|536.27|533.87|0
1649337740000|2022-04-07 13:22:20|536.39|533.99|536.27|533.87|536.51|534.11|536.27|533.87|0
1649337750000|2022-04-07 13:22:30|536.39|533.99|536.51|534.11|536.51|534.11|536.27|533.87|0
1649337760000|2022-04-07 13:22:40|536.27|533.87|536.27|533.87|536.39|533.99|536.27|533.87|0
1649337780000|2022-04-07 13:23:00|536.51|534.11|536.64|534.24|536.64|534.24|536.51|534.11|0
1649337790000|2022-04-07 13:23:10|536.75|534.35|536.75|534.35|536.75|534.35|536.51|534.11|0
1649337800000|2022-04-07 13:23:20|536.88|534.48|536.75|534.35|536.88|534.48|536.75|534.35|0
1649337810000|2022-04-07 13:23:30|536.51|534.11|536.03|533.63|536.51|534.11|536.03|533.63|0
1649337820000|2022-04-07 13:23:40|535.78|533.38|536.75|534.35|536.75|534.35|535.78|533.38|0
1649337830000|2022-04-07 13:23:50|536.88|534.48|536.75|534.35|536.88|534.48|536.75|534.35|0
1649337840000|2022-04-07 13:24:00|536.51|534.11|536.51|534.11|536.51|534.11|536.51|534.11|0
1649337850000|2022-04-07 13:24:10|537|534.6|537.24|534.84|537.24|534.84|537|534.6|0
1649337860000|2022-04-07 13:24:20|537.48|535.08|537.24|534.84|537.48|535.08|537.24|534.84|0
1649337870000|2022-04-07 13:24:30|537.48|535.08|537.24|534.84|537.48|535.08|537.24|534.84|0
1649337880000|2022-04-07 13:24:40|537|534.6|536.75|534.35|537.12|534.72|536.75|534.35|0
1649337900000|2022-04-07 13:25:00|537|534.6|536.75|534.35|537|534.6|536.75|534.35|0
1649337920000|2022-04-07 13:25:20|537|534.6|537|534.6|537|534.6|536.75|534.35|0
1649337940000|2022-04-07 13:25:40|537.24|534.84|537.48|535.08|537.48|535.08|537.24|534.84|0
1649337950000|2022-04-07 13:25:50|537.72|535.32|537.72|535.32|537.72|535.32|537.72|535.32|0
1649337960000|2022-04-07 13:26:00|537.97|535.57|537.48|535.08|537.97|535.57|537.48|535.08|0
1649337970000|2022-04-07 13:26:10|537.72|535.32|537.48|535.08|537.72|535.32|537.48|535.08|0
1649337980000|2022-04-07 13:26:20|537.24|534.84|537.24|534.84|537.24|534.84|537.24|534.84|0
1649338000000|2022-04-07 13:26:40|537.48|535.08|537.97|535.57|537.97|535.57|537.48|535.08|0
1649338020000|2022-04-07 13:27:00|538.21|535.81|537.48|535.08|538.21|535.81|537.48|535.08|0
1649338040000|2022-04-07 13:27:20|537.72|535.32|537.72|535.32|537.72|535.32|537.72|535.32|0
1649338050000|2022-04-07 13:27:30|537.97|535.57|538.45|536.05|538.45|536.05|537.97|535.57|0
1649338060000|2022-04-07 13:27:40|538.69|536.29|538.45|536.05|538.94|536.54|538.45|536.05|0
1649338070000|2022-04-07 13:27:50|539.18|536.78|539.18|536.78|539.18|536.78|538.94|536.54|0
1649338080000|2022-04-07 13:28:00|539.42|537.02|538.94|536.54|539.42|537.02|538.94|536.54|0
1649338090000|2022-04-07 13:28:10|539.42|537.02|539.42|537.02|539.42|537.02|539.42|537.02|0
1649338100000|2022-04-07 13:28:20|539.67|537.27|539.67|537.27|539.67|537.27|539.67|537.27|0
1649338110000|2022-04-07 13:28:30|538.94|536.54|539.18|536.78|539.18|536.78|538.69|536.29|0
1649338120000|2022-04-07 13:28:40|539.06|536.66|539.18|536.78|539.42|537.02|539.06|536.66|0
1649338130000|2022-04-07 13:28:50|539.42|537.02|539.18|536.78|539.42|537.02|539.18|536.78|0
1649338140000|2022-04-07 13:29:00|538.94|536.54|539.18|536.78|539.18|536.78|538.94|536.54|0
1649338150000|2022-04-07 13:29:10|538.94|536.54|538.94|536.54|538.94|536.54|538.94|536.54|0
1649338160000|2022-04-07 13:29:20|538.45|536.05|538.21|535.81|538.45|536.05|538.09|535.69|0
1649338170000|2022-04-07 13:29:30|537.97|535.57|537.48|535.08|538.21|535.81|537.48|535.08|0
1649338180000|2022-04-07 13:29:40|537.24|534.84|537.72|535.32|537.72|535.32|537.24|534.84|0
1649338190000|2022-04-07 13:29:50|537.24|534.84|538.45|536.05|538.45|536.05|537.24|534.84|0
1649338200000|2022-04-07 13:30:00|539.18|536.78|537|534.6|539.18|536.78|537|534.6|0
1649338210000|2022-04-07 13:30:10|535.78|533.38|535.3|532.9|535.78|533.38|534.81|532.41|0
1649338220000|2022-04-07 13:30:20|536.64|534.24|537.24|534.84|537.24|534.84|535.78|533.38|0
1649338230000|2022-04-07 13:30:30|536.51|534.11|536.75|534.35|536.75|534.35|536.27|533.87|0
1649338240000|2022-04-07 13:30:40|537|534.6|535.06|532.66|537|534.6|535.06|532.66|0
1649338250000|2022-04-07 13:30:50|535.3|532.9|534.09|531.69|535.3|532.9|534.09|531.69|0
1649338260000|2022-04-07 13:31:00|536.51|534.11|535.67|533.27|536.75|534.35|535.67|533.27|0
1649338270000|2022-04-07 13:31:10|536.75|534.35|536.27|533.87|536.75|534.35|535.54|533.14|0
1649338280000|2022-04-07 13:31:20|537|534.6|538.45|536.05|538.45|536.05|537|534.6|0
1649338290000|2022-04-07 13:31:30|539.67|537.27|538.69|536.29|539.67|537.27|538.21|535.81|0
1649338300000|2022-04-07 13:31:40|539.18|536.78|539.67|537.27|540.15|537.75|539.18|536.78|0
1649338310000|2022-04-07 13:31:50|539.91|537.51|540.39|537.99|540.39|537.99|539.91|537.51|0
1649338320000|2022-04-07 13:32:00|540.64|538.24|540.88|538.48|541.12|538.72|540.64|538.24|0
1649338330000|2022-04-07 13:32:10|541.12|538.72|540.39|537.99|541.12|538.72|540.39|537.99|0
1649338340000|2022-04-07 13:32:20|539.91|537.51|540.28|537.88|540.39|537.99|539.18|536.78|0
1649338350000|2022-04-07 13:32:30|539.91|537.51|539.42|537.02|539.91|537.51|538.94|536.54|0
1649338360000|2022-04-07 13:32:40|538.94|536.54|539.18|536.78|539.42|537.02|538.94|536.54|0
1649338370000|2022-04-07 13:32:50|539.67|537.27|539.91|537.51|539.91|537.51|539.67|537.27|0
1649338380000|2022-04-07 13:33:00|539.42|537.02|538.45|536.05|539.42|537.02|538.45|536.05|0
1649338390000|2022-04-07 13:33:10|538.21|535.81|537.24|534.84|538.21|535.81|537.24|534.84|0
1649338400000|2022-04-07 13:33:20|536.27|533.87|536.02|533.62|536.75|534.35|536.02|533.62|0
1649338410000|2022-04-07 13:33:30|536.51|534.11|536.27|533.87|536.51|534.11|536.27|533.87|0
1649338420000|2022-04-07 13:33:40|536.75|534.35|535.54|533.14|536.75|534.35|535.3|532.9|0
1649338430000|2022-04-07 13:33:50|535.3|532.9|535.78|533.38|535.78|533.38|535.3|532.9|0
1649338440000|2022-04-07 13:34:00|534.57|532.17|533.84|531.44|534.57|532.17|533.84|531.44|0
1649338450000|2022-04-07 13:34:10|534.33|531.93|534.57|532.17|535.3|532.9|534.33|531.93|0
1649338460000|2022-04-07 13:34:20|534.08|531.68|533.84|531.44|534.08|531.68|533.36|530.96|0
1649338470000|2022-04-07 13:34:30|534.08|531.68|535.05|532.65|535.05|532.65|534.08|531.68|0
1649338480000|2022-04-07 13:34:40|534.08|531.68|533.84|531.44|534.08|531.68|533.84|531.44|0
1649338490000|2022-04-07 13:34:50|533.6|531.2|531.3|528.9|533.6|531.2|531.3|528.9|0
1649338500000|2022-04-07 13:35:00|531.18|528.78|531.9|529.5|531.9|529.5|531.18|528.78|0
1649338510000|2022-04-07 13:35:10|532.39|529.99|532.77|530.37|532.77|530.37|532.39|529.99|0
1649338520000|2022-04-07 13:35:20|531.56|529.16|531.8|529.4|532.28|529.88|531.56|529.16|0
1649338530000|2022-04-07 13:35:30|532.53|530.13|532.04|529.64|532.53|530.13|532.04|529.64|0
1649338540000|2022-04-07 13:35:40|532.53|530.13|532.77|530.37|533.01|530.61|532.53|530.13|0
1649338550000|2022-04-07 13:35:50|533.25|530.85|533.49|531.09|533.98|531.58|533.25|530.85|0
1649338560000|2022-04-07 13:36:00|533.98|531.58|532.77|530.37|533.98|531.58|532.53|530.13|0
1649338570000|2022-04-07 13:36:10|533.74|531.34|533.25|530.85|533.74|531.34|533.14|530.74|0
1649338580000|2022-04-07 13:36:20|532.77|530.37|532.04|529.64|532.77|530.37|532.04|529.64|0
1649338590000|2022-04-07 13:36:30|532.77|530.37|533.74|531.34|533.98|531.58|532.77|530.37|0
1649338600000|2022-04-07 13:36:40|533.25|530.85|532.77|530.37|533.25|530.85|532.28|529.88|0
1649338610000|2022-04-07 13:36:50|533.01|530.61|532.53|530.13|533.01|530.61|532.17|529.77|0
1649338620000|2022-04-07 13:37:00|532.04|529.64|531.07|528.67|532.04|529.64|531.07|528.67|0
1649338630000|2022-04-07 13:37:10|531.32|528.92|530.11|527.71|531.32|528.92|530.11|527.71|0
1649338640000|2022-04-07 13:37:20|529.38|526.98|527.69|525.29|529.38|526.98|527.69|525.29|0
1649338650000|2022-04-07 13:37:30|528.17|525.77|527.45|525.05|528.17|525.77|527.45|525.05|0
1649338660000|2022-04-07 13:37:40|528.3|525.9|527.2|524.8|528.3|525.9|527.2|524.8|0
1649338670000|2022-04-07 13:37:50|526.96|524.56|526.72|524.32|526.96|524.56|526.72|524.32|0
1649338680000|2022-04-07 13:38:00|526.48|524.08|524.79|522.39|526.72|524.32|524.79|522.39|0
1649338690000|2022-04-07 13:38:10|525.03|522.63|525.27|522.87|525.51|523.11|525.03|522.63|0
1649338700000|2022-04-07 13:38:20|525.75|523.35|525.03|522.63|525.75|523.35|525.03|522.63|0
1649338710000|2022-04-07 13:38:30|524.79|522.39|524.06|521.66|524.79|522.39|524.06|521.66|0
1649338720000|2022-04-07 13:38:40|523.82|521.42|524.06|521.66|524.31|521.91|523.82|521.42|0
1649338730000|2022-04-07 13:38:50|524.19|521.79|524.79|522.39|524.79|522.39|524.06|521.66|0
1649338740000|2022-04-07 13:39:00|525.27|522.87|525.51|523.11|525.51|523.11|524.79|522.39|0
1649338750000|2022-04-07 13:39:10|525.27|522.87|525.27|522.87|525.27|522.87|525.27|522.87|0
1649338760000|2022-04-07 13:39:20|525.03|522.63|525.03|522.63|525.51|523.11|525.03|522.63|0
1649338770000|2022-04-07 13:39:30|524.31|521.91|524.55|522.15|524.55|522.15|524.06|521.66|0
1649338780000|2022-04-07 13:39:40|524.06|521.66|524.79|522.39|524.79|522.39|524.06|521.66|0
1649338790000|2022-04-07 13:39:50|525.51|523.11|524.55|522.15|525.51|523.11|524.55|522.15|0
1649338800000|2022-04-07 13:40:00|523.34|520.94|523.1|520.7|523.58|521.18|523.1|520.7|0
1649338810000|2022-04-07 13:40:10|522.86|520.46|523.58|521.18|523.58|521.18|522.86|520.46|0
1649338820000|2022-04-07 13:40:20|524.06|521.66|523.82|521.42|524.06|521.66|523.82|521.42|0
1649338830000|2022-04-07 13:40:30|524.31|521.91|525.27|522.87|525.27|522.87|524.31|521.91|0
1649338840000|2022-04-07 13:40:40|525.03|522.63|525.03|522.63|525.27|522.87|524.79|522.39|0
1649338850000|2022-04-07 13:40:50|524.31|521.91|523.1|520.7|524.31|521.91|523.1|520.7|0
1649338860000|2022-04-07 13:41:00|524.06|521.66|523.1|520.7|524.06|521.66|522.86|520.46|0
1649338870000|2022-04-07 13:41:10|523.82|521.42|524.55|522.15|524.55|522.15|523.58|521.18|0
1649338880000|2022-04-07 13:41:20|524.79|522.39|525.27|522.87|525.27|522.87|524.31|521.91|0
1649338890000|2022-04-07 13:41:30|525.51|523.11|524.55|522.15|525.51|523.11|524.31|521.91|0
1649338900000|2022-04-07 13:41:40|523.82|521.42|524.55|522.15|524.67|522.27|523.82|521.42|0
1649338910000|2022-04-07 13:41:50|524.67|522.27|525.27|522.87|525.27|522.87|524.31|521.91|0
1649338920000|2022-04-07 13:42:00|525.03|522.63|525.64|523.24|525.75|523.35|525.03|522.63|0
1649338930000|2022-04-07 13:42:10|524.79|522.39|525.51|523.11|525.51|523.11|524.79|522.39|0
1649338940000|2022-04-07 13:42:20|525.4|523|525.16|522.76|525.4|523|525.03|522.63|0
1649338950000|2022-04-07 13:42:30|525.75|523.35|525.03|522.63|525.75|523.35|525.03|522.63|0
1649338960000|2022-04-07 13:42:40|524.55|522.15|524.31|521.91|524.55|522.15|524.31|521.91|0
1649338970000|2022-04-07 13:42:50|524.06|521.66|523.34|520.94|524.06|521.66|523.34|520.94|0
1649338980000|2022-04-07 13:43:00|522.62|520.22|520.93|518.53|522.62|520.22|520.93|518.53|0
1649338990000|2022-04-07 13:43:10|521.41|519.01|520.93|518.53|521.41|519.01|520.93|518.53|0
1649339000000|2022-04-07 13:43:20|519.48|517.08|519.96|517.56|519.96|517.56|519.24|516.84|0
1649339010000|2022-04-07 13:43:30|520.68|518.28|521.89|519.49|522.13|519.73|520.68|518.28|0
1649339020000|2022-04-07 13:43:40|522.37|519.97|524.31|521.91|524.31|521.91|522.37|519.97|0
1649339030000|2022-04-07 13:43:50|524.55|522.15|525.51|523.11|525.51|523.11|524.55|522.15|0
1649339040000|2022-04-07 13:44:00|525.75|523.35|525.75|523.35|525.75|523.35|525.27|522.87|0
1649339050000|2022-04-07 13:44:10|525.51|523.11|526.96|524.56|526.96|524.56|525.51|523.11|0
1649339060000|2022-04-07 13:44:20|527.69|525.29|527.2|524.8|527.69|525.29|526.96|524.56|0
1649339070000|2022-04-07 13:44:30|527.45|525.05|527.69|525.29|527.69|525.29|527.45|525.05|0
1649339080000|2022-04-07 13:44:40|528.41|526.01|530.59|528.19|530.59|528.19|528.41|526.01|0
1649339090000|2022-04-07 13:44:50|530.11|527.71|530.59|528.19|530.59|528.19|529.86|527.46|0
1649339100000|2022-04-07 13:45:00|529.86|527.46|527.45|525.05|529.86|527.46|527.45|525.05|0
1649339110000|2022-04-07 13:45:10|527.2|524.8|529.38|526.98|529.38|526.98|527.2|524.8|0
1649339120000|2022-04-07 13:45:20|529.86|527.46|531.56|529.16|531.56|529.16|529.86|527.46|0
1649339130000|2022-04-07 13:45:30|531.32|528.92|529.86|527.46|531.56|529.16|529.86|527.46|0
1649339140000|2022-04-07 13:45:40|529.99|527.59|529.86|527.46|530.35|527.95|529.86|527.46|0
1649339150000|2022-04-07 13:45:50|529.62|527.22|530.35|527.95|530.59|528.19|529.62|527.22|0
1649339160000|2022-04-07 13:46:00|531.44|529.04|530.83|528.43|531.44|529.04|530.83|528.43|0
1649339170000|2022-04-07 13:46:10|530.23|527.83|529.62|527.22|530.35|527.95|529.62|527.22|0
1649339180000|2022-04-07 13:46:20|529.14|526.74|529.26|526.86|529.26|526.86|529.14|526.74|0
1649339190000|2022-04-07 13:46:30|530.11|527.71|530.35|527.95|530.35|527.95|530.11|527.71|0
1649339200000|2022-04-07 13:46:40|529.86|527.46|528.9|526.5|529.86|527.46|528.9|526.5|0
1649339210000|2022-04-07 13:46:50|527.93|525.53|526.96|524.56|527.93|525.53|526.96|524.56|0
1649339220000|2022-04-07 13:47:00|527.69|525.29|527.2|524.8|527.69|525.29|527.2|524.8|0
1649339230000|2022-04-07 13:47:10|527.69|525.29|528.9|526.5|528.9|526.5|527.69|525.29|0
1649339240000|2022-04-07 13:47:20|530.59|528.19|530.11|527.71|530.59|528.19|530.11|527.71|0
1649339250000|2022-04-07 13:47:30|530.59|528.19|531.32|528.92|531.44|529.04|530.59|528.19|0
1649339260000|2022-04-07 13:47:40|530.96|528.56|531.32|528.92|531.32|528.92|530.83|528.43|0
1649339270000|2022-04-07 13:47:50|531.07|528.67|532.04|529.64|532.04|529.64|531.07|528.67|0
1649339280000|2022-04-07 13:48:00|531.93|529.53|532.53|530.13|532.53|530.13|531.93|529.53|0
1649339290000|2022-04-07 13:48:10|533.01|530.61|531.56|529.16|533.01|530.61|531.56|529.16|0
1649339300000|2022-04-07 13:48:20|532.53|530.13|531.8|529.4|532.53|530.13|531.8|529.4|0
1649339310000|2022-04-07 13:48:30|531.44|529.04|531.56|529.16|531.8|529.4|531.44|529.04|0
1649339320000|2022-04-07 13:48:40|531.32|528.92|531.56|529.16|531.56|529.16|530.96|528.56|0
1649339330000|2022-04-07 13:48:50|531.8|529.4|531.8|529.4|531.93|529.53|531.8|529.4|0
1649339340000|2022-04-07 13:49:00|532.28|529.88|532.77|530.37|532.77|530.37|532.28|529.88|0
1649339350000|2022-04-07 13:49:10|533.01|530.61|532.04|529.64|533.01|530.61|532.04|529.64|0
1649339360000|2022-04-07 13:49:20|532.53|530.13|532.28|529.88|532.53|530.13|531.8|529.4|0
1649339370000|2022-04-07 13:49:30|532.77|530.37|535.19|532.79|535.19|532.79|532.77|530.37|0
1649339380000|2022-04-07 13:49:40|535.67|533.27|536.16|533.76|536.16|533.76|535.67|533.27|0
1649339390000|2022-04-07 13:49:50|536.64|534.24|535.92|533.52|536.89|534.49|535.92|533.52|0
1649339400000|2022-04-07 13:50:00|535.43|533.03|535.92|533.52|536.4|534|535.43|533.03|0
1649339410000|2022-04-07 13:50:10|535.43|533.03|534.46|532.06|535.43|533.03|534.46|532.06|0
1649339420000|2022-04-07 13:50:20|534.95|532.55|532.53|530.13|534.95|532.55|532.53|530.13|0
1649339430000|2022-04-07 13:50:30|532.28|529.88|531.56|529.16|532.28|529.88|531.56|529.16|0
1649339440000|2022-04-07 13:50:40|532.28|529.88|531.56|529.16|532.28|529.88|531.56|529.16|0
1649339450000|2022-04-07 13:50:50|530.83|528.43|530.35|527.95|530.83|528.43|530.35|527.95|0
1649339460000|2022-04-07 13:51:00|529.62|527.22|530.83|528.43|530.83|528.43|529.62|527.22|0
1649339470000|2022-04-07 13:51:10|529.86|527.46|531.07|528.67|531.07|528.67|529.86|527.46|0
1649339480000|2022-04-07 13:51:20|530.59|528.19|530.11|527.71|531.07|528.67|530.11|527.71|0
1649339490000|2022-04-07 13:51:30|529.62|527.22|528.54|526.14|529.62|527.22|527.2|524.8|0
1649339500000|2022-04-07 13:51:40|528.65|526.25|528.9|526.5|529.38|526.98|528.65|526.25|0
1649339510000|2022-04-07 13:51:50|528.65|526.25|528.17|525.77|528.65|526.25|528.17|525.77|0
1649339520000|2022-04-07 13:52:00|527.45|525.05|528.65|526.25|528.65|526.25|527.2|524.8|0
1649339530000|2022-04-07 13:52:10|528.9|526.5|528.9|526.5|529.38|526.98|528.9|526.5|0
1649339540000|2022-04-07 13:52:20|529.14|526.74|528.65|526.25|530.11|527.71|528.65|526.25|0
1649339550000|2022-04-07 13:52:30|527.45|525.05|527.69|525.29|527.69|525.29|527.45|525.05|0
1649339560000|2022-04-07 13:52:40|527.93|525.53|530.11|527.71|530.11|527.71|527.93|525.53|0
1649339570000|2022-04-07 13:52:50|529.38|526.98|528.9|526.5|529.51|527.11|528.9|526.5|0
1649339580000|2022-04-07 13:53:00|528.41|526.01|529.02|526.62|529.51|527.11|528.41|526.01|0
1649339590000|2022-04-07 13:53:10|529.62|527.22|529.38|526.98|529.86|527.46|529.38|526.98|0
1649339600000|2022-04-07 13:53:20|529.62|527.22|529.14|526.74|529.62|527.22|529.14|526.74|0
1649339610000|2022-04-07 13:53:30|530.1|527.7|531.31|528.91|531.31|528.91|529.99|527.59|0
1649339620000|2022-04-07 13:53:40|530.59|528.19|530.1|527.7|531.56|529.16|530.1|527.7|0
1649339630000|2022-04-07 13:53:50|529.62|527.22|529.14|526.74|529.62|527.22|528.9|526.5|0
1649339640000|2022-04-07 13:54:00|528.9|526.5|527.69|525.29|528.9|526.5|527.69|525.29|0
1649339650000|2022-04-07 13:54:10|527.44|525.04|527.2|524.8|527.69|525.29|527.2|524.8|0
1649339660000|2022-04-07 13:54:20|526.72|524.32|525.4|523|526.72|524.32|524.55|522.15|0
1649339670000|2022-04-07 13:54:30|525.51|523.11|524.55|522.15|525.51|523.11|524.55|522.15|0
1649339680000|2022-04-07 13:54:40|525.03|522.63|525.99|523.59|525.99|523.59|525.03|522.63|0
1649339690000|2022-04-07 13:54:50|526.72|524.32|526.48|524.08|526.72|524.32|526.48|524.08|0
1649339700000|2022-04-07 13:55:00|526.24|523.84|526.96|524.56|527.2|524.8|525.99|523.59|0
1649339710000|2022-04-07 13:55:10|528.05|525.65|526.48|524.08|528.05|525.65|525.99|523.59|0
1649339720000|2022-04-07 13:55:20|527.2|524.8|527.93|525.53|527.93|525.53|526.6|524.2|0
1649339730000|2022-04-07 13:55:30|527.69|525.29|527.44|525.04|527.69|525.29|526.96|524.56|0
1649339740000|2022-04-07 13:55:40|528.17|525.77|527.69|525.29|528.17|525.77|527.69|525.29|0
1649339750000|2022-04-07 13:55:50|528.17|525.77|527.93|525.53|528.17|525.77|527.93|525.53|0
1649339760000|2022-04-07 13:56:00|527.2|524.8|527.2|524.8|528.41|526.01|527.2|524.8|0
1649339770000|2022-04-07 13:56:10|527.69|525.29|528.41|526.01|528.41|526.01|527.69|525.29|0
1649339780000|2022-04-07 13:56:20|528.17|525.77|528.41|526.01|528.41|526.01|527.33|524.93|0
1649339790000|2022-04-07 13:56:30|527.44|525.04|527.44|525.04|527.69|525.29|527.33|524.93|0
1649339800000|2022-04-07 13:56:40|527.09|524.69|525.75|523.35|527.09|524.69|525.75|523.35|0
1649339810000|2022-04-07 13:56:50|525.51|523.11|526.36|523.96|526.48|524.08|525.27|522.87|0
1649339820000|2022-04-07 13:57:00|526.96|524.56|526.24|523.84|526.96|524.56|525.99|523.59|0
1649339830000|2022-04-07 13:57:10|525.27|522.87|525.03|522.63|525.27|522.87|525.03|522.63|0
1649339840000|2022-04-07 13:57:20|525.99|523.59|526.48|524.08|526.72|524.32|525.99|523.59|0
1649339850000|2022-04-07 13:57:30|525.99|523.59|525.75|523.35|525.99|523.59|525.75|523.35|0
1649339860000|2022-04-07 13:57:40|525.99|523.59|526.72|524.32|526.72|524.32|525.99|523.59|0
1649339870000|2022-04-07 13:57:50|526.36|523.96|527.2|524.8|527.2|524.8|525.99|523.59|0
1649339880000|2022-04-07 13:58:00|527.44|525.04|526.96|524.56|528.17|525.77|526.96|524.56|0
1649339890000|2022-04-07 13:58:10|526.48|524.08|525.99|523.59|526.48|524.08|525.99|523.59|0
1649339900000|2022-04-07 13:58:20|525.75|523.35|526.96|524.56|527.2|524.8|525.75|523.35|0
1649339910000|2022-04-07 13:58:30|527.2|524.8|525.03|522.63|527.2|524.8|525.03|522.63|0
1649339920000|2022-04-07 13:58:40|525.51|523.11|526.48|524.08|526.48|524.08|525.51|523.11|0
1649339930000|2022-04-07 13:58:50|526.24|523.84|526.48|524.08|526.48|524.08|525.75|523.35|0
1649339940000|2022-04-07 13:59:00|525.75|523.35|526.96|524.56|526.96|524.56|525.75|523.35|0
1649339950000|2022-04-07 13:59:10|526.24|523.84|526.96|524.56|526.96|524.56|525.99|523.59|0
1649339960000|2022-04-07 13:59:20|527.09|524.69|526.72|524.32|527.09|524.69|526.48|524.08|0
1649339970000|2022-04-07 13:59:30|526.96|524.56|526.48|524.08|526.96|524.56|526.24|523.84|0
1649339980000|2022-04-07 13:59:40|526.72|524.32|526.72|524.32|526.72|524.32|526.36|523.96|0
1649339990000|2022-04-07 13:59:50|526.48|524.08|525.88|523.48|526.48|524.08|525.88|523.48|0
1649340000000|2022-04-07 14:00:00|525.27|522.87|524.79|522.39|525.51|523.11|524.79|522.39|0
1649340010000|2022-04-07 14:00:10|526.24|523.84|527.93|525.53|527.93|525.53|525.99|523.59|0
1649340020000|2022-04-07 14:00:20|528.89|526.49|528.65|526.25|529.14|526.74|528.65|526.25|0
1649340030000|2022-04-07 14:00:30|528.41|526.01|527.2|524.8|528.41|526.01|527.2|524.8|0
1649340040000|2022-04-07 14:00:40|527.69|525.29|525.99|523.59|527.69|525.29|525.99|523.59|0
1649340050000|2022-04-07 14:00:50|525.75|523.35|523.34|520.94|525.75|523.35|522.37|519.97|0
1649340060000|2022-04-07 14:01:00|521.89|519.49|521.65|519.25|522.13|519.73|521.65|519.25|0
1649340070000|2022-04-07 14:01:10|521.89|519.49|521.17|518.77|522.13|519.73|521.17|518.77|0
1649340080000|2022-04-07 14:01:20|520.92|518.52|521.17|518.77|521.65|519.25|520.92|518.52|0
1649340090000|2022-04-07 14:01:30|520.44|518.04|519.72|517.32|520.68|518.28|519.72|517.32|0
1649340100000|2022-04-07 14:01:40|519.48|517.08|519.48|517.08|519.48|517.08|518.51|516.11|0
1649340110000|2022-04-07 14:01:50|519.72|517.32|521.89|519.49|521.89|519.49|519.72|517.32|0
1649340120000|2022-04-07 14:02:00|522.13|519.73|523.1|520.7|523.1|520.7|522.13|519.73|0
1649340130000|2022-04-07 14:02:10|522.61|520.21|524.79|522.39|524.79|522.39|522.61|520.21|0
1649340140000|2022-04-07 14:02:20|524.06|521.66|523.82|521.42|524.3|521.9|523.82|521.42|0
1649340150000|2022-04-07 14:02:30|523.58|521.18|523.58|521.18|523.58|521.18|522.85|520.45|0
1649340160000|2022-04-07 14:02:40|523.82|521.42|523.1|520.7|523.82|521.42|523.1|520.7|0
1649340170000|2022-04-07 14:02:50|523.34|520.94|524.06|521.66|524.3|521.9|523.34|520.94|0
1649340180000|2022-04-07 14:03:00|525.27|522.87|525.51|523.11|525.51|523.11|524.79|522.39|0
1649340190000|2022-04-07 14:03:10|525.03|522.63|524.3|521.9|525.03|522.63|524.06|521.66|0
1649340200000|2022-04-07 14:03:20|523.58|521.18|523.82|521.42|523.82|521.42|523.34|520.94|0
1649340210000|2022-04-07 14:03:30|524.3|521.9|524.67|522.27|524.79|522.39|524.3|521.9|0
1649340220000|2022-04-07 14:03:40|525.27|522.87|525.27|522.87|525.51|523.11|525.27|522.87|0
1649340230000|2022-04-07 14:03:50|525.51|523.11|526.96|524.56|526.96|524.56|525.03|522.63|0
1649340240000|2022-04-07 14:04:00|527.81|525.41|527.69|525.29|527.81|525.41|527.33|524.93|0
1649340250000|2022-04-07 14:04:10|528.17|525.77|529.38|526.98|529.38|526.98|528.17|525.77|0
1649340260000|2022-04-07 14:04:20|528.54|526.14|527.33|524.93|528.54|526.14|527.33|524.93|0
1649340270000|2022-04-07 14:04:30|528.17|525.77|529.14|526.74|529.75|527.35|528.17|525.77|0
1649340280000|2022-04-07 14:04:40|530.35|527.95|529.86|527.46|530.59|528.19|529.86|527.46|0
1649340290000|2022-04-07 14:04:50|530.1|527.7|530.35|527.95|530.83|528.43|530.1|527.7|0
1649340300000|2022-04-07 14:05:00|530.1|527.7|529.38|526.98|530.1|527.7|529.26|526.86|0
1649340310000|2022-04-07 14:05:10|529.86|527.46|528.89|526.49|529.86|527.46|528.89|526.49|0
1649340320000|2022-04-07 14:05:20|528.65|526.25|530.83|528.43|530.83|528.43|528.65|526.25|0
1649340330000|2022-04-07 14:05:30|532.04|529.64|531.31|528.91|532.04|529.64|531.31|528.91|0
1649340340000|2022-04-07 14:05:40|531.56|529.16|533.25|530.85|533.25|530.85|531.56|529.16|0
1649340350000|2022-04-07 14:05:50|532.28|529.88|532.28|529.88|532.52|530.12|532.28|529.88|0
1649340360000|2022-04-07 14:06:00|532.04|529.64|533.25|530.85|533.25|530.85|532.04|529.64|0
1649340370000|2022-04-07 14:06:10|533.49|531.09|532.77|530.37|534.22|531.82|532.77|530.37|0
1649340380000|2022-04-07 14:06:20|533.01|530.61|532.28|529.88|533.01|530.61|532.28|529.88|0
1649340390000|2022-04-07 14:06:30|532.52|530.12|532.28|529.88|532.52|530.12|532.28|529.88|0
1649340400000|2022-04-07 14:06:40|531.8|529.4|531.8|529.4|532.28|529.88|531.56|529.16|0
1649340410000|2022-04-07 14:06:50|531.56|529.16|531.68|529.28|531.68|529.28|531.56|529.16|0
1649340420000|2022-04-07 14:07:00|531.56|529.16|530.83|528.43|532.28|529.88|530.83|528.43|0
1649340430000|2022-04-07 14:07:10|530.35|527.95|531.31|528.91|531.31|528.91|530.35|527.95|0
1649340440000|2022-04-07 14:07:20|531.56|529.16|533.25|530.85|533.25|530.85|531.56|529.16|0
1649340450000|2022-04-07 14:07:30|533.49|531.09|533.73|531.33|533.73|531.33|533.25|530.85|0
1649340460000|2022-04-07 14:07:40|531.8|529.4|532.04|529.64|532.04|529.64|531.8|529.4|0
1649340470000|2022-04-07 14:07:50|531.8|529.4|532.04|529.64|532.04|529.64|531.31|528.91|0
1649340480000|2022-04-07 14:08:00|531.07|528.67|530.83|528.43|531.07|528.67|530.71|528.31|0
1649340490000|2022-04-07 14:08:10|530.59|528.19|530.96|528.56|530.96|528.56|530.35|527.95|0
1649340500000|2022-04-07 14:08:20|531.56|529.16|531.56|529.16|532.04|529.64|531.56|529.16|0
1649340510000|2022-04-07 14:08:30|532.77|530.37|533.25|530.85|533.38|530.98|532.77|530.37|0
1649340520000|2022-04-07 14:08:40|533.98|531.58|533.98|531.58|534.7|532.3|533.98|531.58|0
1649340530000|2022-04-07 14:08:50|533.73|531.33|533.49|531.09|533.73|531.33|533.01|530.61|0
1649340540000|2022-04-07 14:09:00|535.19|532.79|533.98|531.58|535.19|532.79|533.98|531.58|0
1649340550000|2022-04-07 14:09:10|534.7|532.3|535.43|533.03|535.43|533.03|534.22|531.82|0
1649340560000|2022-04-07 14:09:20|536.64|534.24|534.95|532.55|536.64|534.24|534.95|532.55|0
1649340570000|2022-04-07 14:09:30|535.67|533.27|535.91|533.51|536.16|533.76|535.43|533.03|0
1649340580000|2022-04-07 14:09:40|536.64|534.24|535.19|532.79|536.64|534.24|535.19|532.79|0
1649340590000|2022-04-07 14:09:50|534.95|532.55|534.22|531.82|534.95|532.55|533.49|531.09|0
1649340600000|2022-04-07 14:10:00|533.98|531.58|534.46|532.06|534.95|532.55|533.98|531.58|0
1649340610000|2022-04-07 14:10:10|534.7|532.3|535.91|533.51|535.91|533.51|534.22|531.82|0
1649340620000|2022-04-07 14:10:20|536.16|533.76|535.07|532.67|536.16|533.76|534.95|532.55|0
1649340630000|2022-04-07 14:10:30|534.7|532.3|533.01|530.61|534.7|532.3|533.01|530.61|0
1649340640000|2022-04-07 14:10:40|533.38|530.98|534.46|532.06|534.46|532.06|533.38|530.98|0
1649340650000|2022-04-07 14:10:50|534.22|531.82|534.22|531.82|534.22|531.82|533.98|531.58|0
1649340660000|2022-04-07 14:11:00|533.73|531.33|533.25|530.85|533.73|531.33|533.25|530.85|0
1649340670000|2022-04-07 14:11:10|533.73|531.33|532.28|529.88|533.73|531.33|532.28|529.88|0
1649340680000|2022-04-07 14:11:20|532.77|530.37|534.22|531.82|534.22|531.82|532.77|530.37|0
1649340690000|2022-04-07 14:11:30|535.19|532.79|534.94|532.54|535.19|532.79|534.46|532.06|0
1649340700000|2022-04-07 14:11:40|534.7|532.3|534.94|532.54|535.07|532.67|534.7|532.3|0
1649340710000|2022-04-07 14:11:50|535.91|533.51|536.16|533.76|536.4|534|535.91|533.51|0
1649340720000|2022-04-07 14:12:00|535.19|532.79|534.22|531.82|535.43|533.03|534.22|531.82|0
1649340730000|2022-04-07 14:12:10|535.67|533.27|536.4|534|536.4|534|535.19|532.79|0
1649340740000|2022-04-07 14:12:20|536.64|534.24|536.77|534.37|537.13|534.73|536.64|534.24|0
1649340750000|2022-04-07 14:12:30|536.16|533.76|535.67|533.27|536.16|533.76|535.67|533.27|0
1649340760000|2022-04-07 14:12:40|535.19|532.79|534.46|532.06|535.31|532.91|534.46|532.06|0
1649340770000|2022-04-07 14:12:50|534.7|532.3|533.25|530.85|534.7|532.3|533.25|530.85|0
1649340780000|2022-04-07 14:13:00|531.55|529.15|532.04|529.64|532.28|529.88|531.55|529.15|0
1649340790000|2022-04-07 14:13:10|533.01|530.61|532.77|530.37|533.01|530.61|532.16|529.76|0
1649340800000|2022-04-07 14:13:20|532.65|530.25|531.44|529.04|532.77|530.37|531.44|529.04|0
1649340810000|2022-04-07 14:13:30|531.55|529.15|531.55|529.15|531.55|529.15|531.07|528.67|0
1649340820000|2022-04-07 14:13:40|531.68|529.28|531.8|529.4|532.04|529.64|531.31|528.91|0
1649340830000|2022-04-07 14:13:50|531.07|528.67|530.1|527.7|531.07|528.67|530.1|527.7|0
1649340840000|2022-04-07 14:14:00|528.89|526.49|529.38|526.98|529.62|527.22|528.89|526.49|0
1649340850000|2022-04-07 14:14:10|528.65|526.25|529.14|526.74|529.86|527.46|528.65|526.25|0
1649340860000|2022-04-07 14:14:20|529.62|527.22|529.38|526.98|529.62|527.22|529.38|526.98|0
1649340870000|2022-04-07 14:14:30|529.62|527.22|529.86|527.46|529.86|527.46|529.62|527.22|0
1649340880000|2022-04-07 14:14:40|529.62|527.22|530.83|528.43|530.83|528.43|529.62|527.22|0
1649340890000|2022-04-07 14:14:50|530.34|527.94|530.1|527.7|530.34|527.94|530.1|527.7|0
1649340900000|2022-04-07 14:15:00|531.07|528.67|532.04|529.64|532.04|529.64|531.07|528.67|0
1649340910000|2022-04-07 14:15:10|531.55|529.15|532.52|530.12|532.52|530.12|531.55|529.15|0
1649340920000|2022-04-07 14:15:20|533.49|531.09|533.49|531.09|533.49|531.09|533.01|530.61|0
1649340930000|2022-04-07 14:15:30|533.01|530.61|530.59|528.19|533.01|530.61|530.59|528.19|0
1649340940000|2022-04-07 14:15:40|530.34|527.94|530.83|528.43|530.83|528.43|530.34|527.94|0
1649340950000|2022-04-07 14:15:50|532.52|530.12|533.25|530.85|533.25|530.85|532.52|530.12|0
1649340960000|2022-04-07 14:16:00|532.76|530.36|533.01|530.61|533.01|530.61|532.52|530.12|0
1649340970000|2022-04-07 14:16:10|533.49|531.09|534.7|532.3|534.7|532.3|533.49|531.09|0
1649340980000|2022-04-07 14:16:20|534.22|531.82|535.19|532.79|535.19|532.79|533.86|531.46|0
1649340990000|2022-04-07 14:16:30|535.43|533.03|534.46|532.06|535.43|533.03|534.46|532.06|0
1649341000000|2022-04-07 14:16:40|534.7|532.3|533.73|531.33|534.7|532.3|533.73|531.33|0
1649341010000|2022-04-07 14:16:50|533.49|531.09|533.01|530.61|533.49|531.09|533.01|530.61|0
1649341020000|2022-04-07 14:17:00|532.52|530.12|533.98|531.58|533.98|531.58|532.52|530.12|0
1649341030000|2022-04-07 14:17:10|534.22|531.82|534.22|531.82|534.22|531.82|533.73|531.33|0
1649341040000|2022-04-07 14:17:20|534.46|532.06|533.01|530.61|534.46|532.06|533.01|530.61|0
1649341050000|2022-04-07 14:17:30|533.25|530.85|533.49|531.09|533.49|531.09|533.25|530.85|0
1649341060000|2022-04-07 14:17:40|533.73|531.33|533.49|531.09|533.73|531.33|533.25|530.85|0
1649341070000|2022-04-07 14:17:50|533.25|530.85|532.28|529.88|533.25|530.85|532.28|529.88|0
1649341080000|2022-04-07 14:18:00|532.04|529.64|531.31|528.91|532.04|529.64|531.31|528.91|0
1649341090000|2022-04-07 14:18:10|532.04|529.64|532.52|530.12|532.52|530.12|531.8|529.4|0
1649341100000|2022-04-07 14:18:20|533.01|530.61|531.55|529.15|533.01|530.61|531.55|529.15|0
1649341110000|2022-04-07 14:18:30|531.31|528.91|531.31|528.91|531.31|528.91|531.31|528.91|0
1649341120000|2022-04-07 14:18:40|531.8|529.4|530.83|528.43|531.8|529.4|530.83|528.43|0
1649341130000|2022-04-07 14:18:50|530.71|528.31|531.31|528.91|531.31|528.91|530.71|528.31|0
1649341140000|2022-04-07 14:19:00|532.28|529.88|532.76|530.36|533.25|530.85|532.28|529.88|0
1649341150000|2022-04-07 14:19:10|532.28|529.88|533.49|531.09|533.49|531.09|532.28|529.88|0
1649341160000|2022-04-07 14:19:20|533.25|530.85|532.04|529.64|533.25|530.85|532.04|529.64|0
1649341170000|2022-04-07 14:19:30|531.31|528.91|532.41|530.01|532.41|530.01|531.31|528.91|0
1649341180000|2022-04-07 14:19:40|532.52|530.12|533.01|530.61|533.01|530.61|532.52|530.12|0
1649341190000|2022-04-07 14:19:50|532.76|530.36|533.73|531.33|533.73|531.33|532.76|530.36|0
1649341200000|2022-04-07 14:20:00|533.98|531.58|534.94|532.54|534.94|532.54|533.98|531.58|0
1649341210000|2022-04-07 14:20:10|535.43|533.03|536.88|534.48|536.88|534.48|535.43|533.03|0
1649341220000|2022-04-07 14:20:20|537.85|535.45|536.4|534|537.85|535.45|536.4|534|0
1649341230000|2022-04-07 14:20:30|536.16|533.76|535.91|533.51|536.16|533.76|535.67|533.27|0
1649341240000|2022-04-07 14:20:40|536.88|534.48|537.13|534.73|537.61|535.21|536.88|534.48|0
1649341250000|2022-04-07 14:20:50|537.37|534.97|538.09|535.69|538.34|535.94|537.37|534.97|0
1649341260000|2022-04-07 14:21:00|537.37|534.97|537.12|534.72|537.37|534.97|537.12|534.72|0
1649341270000|2022-04-07 14:21:10|537.85|535.45|536.64|534.24|537.85|535.45|536.64|534.24|0
1649341280000|2022-04-07 14:21:20|536.88|534.48|535.91|533.51|536.88|534.48|535.91|533.51|0
1649341290000|2022-04-07 14:21:30|536.4|534|537.12|534.72|537.12|534.72|536.4|534|0
1649341300000|2022-04-07 14:21:40|536.64|534.24|537.12|534.72|537.12|534.72|536.64|534.24|0
1649341310000|2022-04-07 14:21:50|537.85|535.45|538.58|536.18|538.82|536.42|537.85|535.45|0
1649341320000|2022-04-07 14:22:00|538.82|536.42|538.34|535.94|538.82|536.42|538.34|535.94|0
1649341330000|2022-04-07 14:22:10|538.09|535.69|538.82|536.42|539.06|536.66|538.09|535.69|0
1649341340000|2022-04-07 14:22:20|538.58|536.18|538.34|535.94|538.82|536.42|538.34|535.94|0
1649341350000|2022-04-07 14:22:30|538.58|536.18|537.98|535.58|538.58|536.18|537.85|535.45|0
1649341360000|2022-04-07 14:22:40|537.37|534.97|537.01|534.61|537.37|534.97|537.01|534.61|0
1649341370000|2022-04-07 14:22:50|536.88|534.48|537.12|534.72|537.12|534.72|536.64|534.24|0
1649341380000|2022-04-07 14:23:00|537.37|534.97|538.09|535.69|538.34|535.94|537.37|534.97|0
1649341390000|2022-04-07 14:23:10|537.49|535.09|537.37|534.97|537.61|535.21|537.37|534.97|0
1649341400000|2022-04-07 14:23:20|537.12|534.72|537.12|534.72|537.12|534.72|536.64|534.24|0
1649341410000|2022-04-07 14:23:30|537.61|535.21|538.09|535.69|538.58|536.18|537.61|535.21|0
1649341420000|2022-04-07 14:23:40|538.34|535.94|538.58|536.18|538.82|536.42|538.09|535.69|0
1649341430000|2022-04-07 14:23:50|538.34|535.94|537.61|535.21|538.34|535.94|537.61|535.21|0
1649341440000|2022-04-07 14:24:00|538.09|535.69|537.37|534.97|538.09|535.69|537.37|534.97|0
1649341450000|2022-04-07 14:24:10|538.09|535.69|537.37|534.97|538.34|535.94|537.37|534.97|0
1649341460000|2022-04-07 14:24:20|537.12|534.72|535.19|532.79|537.12|534.72|535.19|532.79|0
1649341470000|2022-04-07 14:24:30|536.16|533.76|536.4|534|536.4|534|536.16|533.76|0
1649341480000|2022-04-07 14:24:40|536.64|534.24|536.64|534.24|536.64|534.24|536.64|534.24|0
1649341490000|2022-04-07 14:24:50|536.4|534|535.91|533.51|536.4|534|535.67|533.27|0
1649341500000|2022-04-07 14:25:00|535.67|533.27|534.22|531.82|535.67|533.27|534.22|531.82|0
1649341510000|2022-04-07 14:25:10|534.94|532.54|533.49|531.09|534.94|532.54|533.49|531.09|0
1649341520000|2022-04-07 14:25:20|533.73|531.33|533.73|531.33|533.73|531.33|533.49|531.09|0
1649341530000|2022-04-07 14:25:30|533.25|530.85|533.73|531.33|533.97|531.57|533.25|530.85|0
1649341540000|2022-04-07 14:25:40|533.49|531.09|534.22|531.82|534.22|531.82|533.49|531.09|0
1649341550000|2022-04-07 14:25:50|533.25|530.85|533.73|531.33|533.97|531.57|533.25|530.85|0
1649341560000|2022-04-07 14:26:00|534.46|532.06|533.49|531.09|534.46|532.06|533.49|531.09|0
1649341570000|2022-04-07 14:26:10|533.01|530.61|533.25|530.85|533.49|531.09|533.01|530.61|0
1649341580000|2022-04-07 14:26:20|533.49|531.09|534.46|532.06|534.7|532.3|533.49|531.09|0
1649341590000|2022-04-07 14:26:30|533.97|531.57|533.97|531.57|534.22|531.82|533.73|531.33|0
1649341600000|2022-04-07 14:26:40|534.22|531.82|534.94|532.54|534.94|532.54|533.97|531.57|0
1649341610000|2022-04-07 14:26:50|535.19|532.79|535.43|533.03|535.67|533.27|535.19|532.79|0
1649341620000|2022-04-07 14:27:00|534.94|532.54|534.94|532.54|534.94|532.54|534.22|531.82|0
1649341630000|2022-04-07 14:27:10|535.43|533.03|535.67|533.27|535.91|533.51|535.43|533.03|0
1649341640000|2022-04-07 14:27:20|535.43|533.03|535.91|533.51|535.91|533.51|535.19|532.79|0
1649341650000|2022-04-07 14:27:30|535.67|533.27|535.19|532.79|535.67|533.27|535.19|532.79|0
1649341660000|2022-04-07 14:27:40|534.94|532.54|535.31|532.91|535.31|532.91|534.94|532.54|0
1649341670000|2022-04-07 14:27:50|535.43|533.03|536.88|534.48|536.88|534.48|535.43|533.03|0
1649341680000|2022-04-07 14:28:00|536.77|534.37|537.85|535.45|537.85|535.45|536.77|534.37|0
1649341690000|2022-04-07 14:28:10|538.34|535.94|538.09|535.69|539.06|536.66|538.09|535.69|0
1649341700000|2022-04-07 14:28:20|537.85|535.45|536.88|534.48|537.85|535.45|536.88|534.48|0
1649341710000|2022-04-07 14:28:30|537.01|534.61|537.61|535.21|537.61|535.21|537.01|534.61|0
1649341720000|2022-04-07 14:28:40|537.85|535.45|536.64|534.24|537.85|535.45|536.64|534.24|0
1649341730000|2022-04-07 14:28:50|536.52|534.12|535.91|533.51|536.64|534.24|535.91|533.51|0
1649341740000|2022-04-07 14:29:00|535.67|533.27|534.58|532.18|535.67|533.27|534.46|532.06|0
1649341750000|2022-04-07 14:29:10|534.7|532.3|534.94|532.54|534.94|532.54|534.46|532.06|0
1649341760000|2022-04-07 14:29:20|535.19|532.79|535.67|533.27|535.67|533.27|535.19|532.79|0
1649341770000|2022-04-07 14:29:30|536.15|533.75|537.61|535.21|537.61|535.21|536.15|533.75|0
1649341780000|2022-04-07 14:29:40|537.01|534.61|537.61|535.21|537.61|535.21|537.01|534.61|0
1649341790000|2022-04-07 14:29:50|538.34|535.94|538.46|536.06|538.46|536.06|538.09|535.69|0
1649341800000|2022-04-07 14:30:00|538.58|536.18|537.37|534.97|538.58|536.18|537.37|534.97|0
1649341810000|2022-04-07 14:30:10|536.64|534.24|535.91|533.51|536.64|534.24|535.91|533.51|0
1649341820000|2022-04-07 14:30:20|535.19|532.79|534.7|532.3|535.8|533.4|534.7|532.3|0
1649341830000|2022-04-07 14:30:30|534.98|532.58|534.5|532.1|534.98|532.58|533.29|530.89|0
1649341840000|2022-04-07 14:30:40|534.98|532.58|533.39|530.99|534.98|532.58|533.39|530.99|0
1649341850000|2022-04-07 14:30:50|533.87|531.47|533.39|530.99|533.87|531.47|533.39|530.99|0
1649341860000|2022-04-07 14:31:00|532.42|530.02|533.15|530.75|533.15|530.75|532.42|530.02|0
1649341870000|2022-04-07 14:31:10|532.42|530.02|532.66|530.26|532.66|530.26|532.42|530.02|0
1649341880000|2022-04-07 14:31:20|533.15|530.75|533.39|530.99|533.39|530.99|533.15|530.75|0
1649341890000|2022-04-07 14:31:30|532.91|530.51|532.42|530.02|532.91|530.51|531.94|529.54|0
1649341900000|2022-04-07 14:31:40|533.15|530.75|532.18|529.78|533.39|530.99|532.18|529.78|0
1649341910000|2022-04-07 14:31:50|532.42|530.02|533.15|530.75|533.15|530.75|532.42|530.02|0
1649341920000|2022-04-07 14:32:00|533.39|530.99|535.08|532.68|535.08|532.68|533.39|530.99|0
1649341930000|2022-04-07 14:32:10|535.81|533.41|536.05|533.65|536.05|533.65|535.32|532.92|0
1649341940000|2022-04-07 14:32:20|536.29|533.89|535.08|532.68|536.29|533.89|535.08|532.68|0
1649341950000|2022-04-07 14:32:30|535.81|533.41|536.05|533.65|536.29|533.89|535.81|533.41|0
1649341960000|2022-04-07 14:32:40|536.29|533.89|535.81|533.41|536.29|533.89|535.81|533.41|0
1649341970000|2022-04-07 14:32:50|536.05|533.65|536.66|534.26|536.66|534.26|536.05|533.65|0
1649341980000|2022-04-07 14:33:00|537.26|534.86|537.26|534.86|538.23|535.83|537.26|534.86|0
1649341990000|2022-04-07 14:33:10|536.53|534.13|536.05|533.65|536.53|534.13|536.05|533.65|0
1649342000000|2022-04-07 14:33:20|536.29|533.89|536.05|533.65|536.29|533.89|535.57|533.17|0
1649342010000|2022-04-07 14:33:30|535.81|533.41|536.29|533.89|536.29|533.89|535.57|533.17|0
1649342020000|2022-04-07 14:33:40|536.05|533.65|535.32|532.92|536.05|533.65|535.32|532.92|0
1649342030000|2022-04-07 14:33:50|535.81|533.41|535.32|532.92|535.81|533.41|535.08|532.68|0
1649342040000|2022-04-07 14:34:00|535.57|533.17|533.87|531.47|535.57|533.17|533.87|531.47|0
1649342050000|2022-04-07 14:34:10|533.63|531.23|534.36|531.96|534.36|531.96|533.63|531.23|0
1649342060000|2022-04-07 14:34:20|534.11|531.71|533.63|531.23|534.11|531.71|533.63|531.23|0
1649342070000|2022-04-07 14:34:30|533.39|530.99|534.36|531.96|534.36|531.96|533.39|530.99|0
1649342080000|2022-04-07 14:34:40|533.39|530.99|533.87|531.47|533.87|531.47|533.39|530.99|0
1649342090000|2022-04-07 14:34:50|533.63|531.23|532.91|530.51|533.63|531.23|532.91|530.51|0
1649342100000|2022-04-07 14:35:00|531.94|529.54|532.66|530.26|532.66|530.26|531.94|529.54|0
1649342110000|2022-04-07 14:35:10|532.91|530.51|532.18|529.78|532.91|530.51|532.18|529.78|0
1649342120000|2022-04-07 14:35:20|531.7|529.3|532.18|529.78|532.18|529.78|531.7|529.3|0
1649342130000|2022-04-07 14:35:30|531.58|529.18|530.73|528.33|531.58|529.18|530.73|528.33|0
1649342140000|2022-04-07 14:35:40|530.97|528.57|530.73|528.33|530.97|528.57|530.25|527.85|0
1649342150000|2022-04-07 14:35:50|530.97|528.57|532.18|529.78|532.18|529.78|530.97|528.57|0
1649342160000|2022-04-07 14:36:00|531.94|529.54|531.7|529.3|532.18|529.78|531.7|529.3|0
1649342170000|2022-04-07 14:36:10|530.73|528.33|530|527.6|530.73|528.33|529.76|527.36|0
1649342180000|2022-04-07 14:36:20|529.52|527.12|529.28|526.88|529.76|527.36|529.04|526.64|0
1649342190000|2022-04-07 14:36:30|529.52|527.12|529.28|526.88|530|527.6|529.28|526.88|0
1649342200000|2022-04-07 14:36:40|529.76|527.36|530.73|528.33|530.73|528.33|529.76|527.36|0
1649342210000|2022-04-07 14:36:50|530.25|527.85|530|527.6|530.25|527.85|530|527.6|0
1649342220000|2022-04-07 14:37:00|529.76|527.36|530.97|528.57|530.97|528.57|529.76|527.36|0
1649342230000|2022-04-07 14:37:10|531.45|529.05|532.18|529.78|532.42|530.02|531.45|529.05|0
1649342240000|2022-04-07 14:37:20|532.42|530.02|532.42|530.02|532.9|530.5|532.42|530.02|0
1649342250000|2022-04-07 14:37:30|532.18|529.78|530.97|528.57|532.18|529.78|530.97|528.57|0
1649342260000|2022-04-07 14:37:40|531.45|529.05|531.7|529.3|531.94|529.54|531.45|529.05|0
1649342270000|2022-04-07 14:37:50|531.45|529.05|531.45|529.05|531.45|529.05|531.45|529.05|0
1649342280000|2022-04-07 14:38:00|532.42|530.02|532.18|529.78|532.42|530.02|532.18|529.78|0
1649342290000|2022-04-07 14:38:10|532.66|530.26|532.42|530.02|532.66|530.26|532.18|529.78|0
1649342300000|2022-04-07 14:38:20|532.18|529.78|533.63|531.23|533.63|531.23|532.18|529.78|0
1649342310000|2022-04-07 14:38:30|534.84|532.44|535.45|533.05|535.45|533.05|534.6|532.2|0
1649342320000|2022-04-07 14:38:40|535.57|533.17|535.81|533.41|535.81|533.41|535.57|533.17|0
1649342330000|2022-04-07 14:38:50|534.84|532.44|534.84|532.44|535.08|532.68|534.36|531.96|0
1649342340000|2022-04-07 14:39:00|535.57|533.17|535.69|533.29|535.69|533.29|535.32|532.92|0
1649342350000|2022-04-07 14:39:10|535.32|532.92|536.29|533.89|536.29|533.89|535.32|532.92|0
1649342360000|2022-04-07 14:39:20|536.78|534.38|536.78|534.38|536.78|534.38|536.29|533.89|0
1649342370000|2022-04-07 14:39:30|537.02|534.62|537.02|534.62|537.02|534.62|537.02|534.62|0
1649342380000|2022-04-07 14:39:40|538.23|535.83|537.99|535.59|538.23|535.83|537.99|535.59|0
1649342390000|2022-04-07 14:39:50|538.71|536.31|538.71|536.31|538.71|536.31|538.47|536.07|0
1649342400000|2022-04-07 14:40:00|538.47|536.07|540.41|538.01|540.41|538.01|538.47|536.07|0
1649342410000|2022-04-07 14:40:10|540.89|538.49|542.83|540.43|542.83|540.43|540.89|538.49|0
1649342420000|2022-04-07 14:40:20|543.08|540.68|543.56|541.16|543.56|541.16|543.08|540.68|0
1649342430000|2022-04-07 14:40:30|543.8|541.4|543.56|541.16|544.05|541.65|543.56|541.16|0
1649342440000|2022-04-07 14:40:40|543.8|541.4|546.23|543.83|546.23|543.83|543.8|541.4|0
1649342450000|2022-04-07 14:40:50|546.96|544.56|546.96|544.56|546.96|544.56|546.72|544.32|0
1649342460000|2022-04-07 14:41:00|546.47|544.07|546.96|544.56|546.96|544.56|546.47|544.07|0
1649342470000|2022-04-07 14:41:10|547.45|545.05|547.45|545.05|547.45|545.05|547.2|544.8|0
1649342480000|2022-04-07 14:41:20|546.96|544.56|548.17|545.77|548.17|545.77|546.96|544.56|0
1649342490000|2022-04-07 14:41:30|547.93|545.53|547.69|545.29|548.66|546.26|547.69|545.29|0
1649342500000|2022-04-07 14:41:40|547.93|545.53|548.9|546.5|548.9|546.5|547.69|545.29|0
1649342510000|2022-04-07 14:41:50|548.54|546.14|547.93|545.53|548.54|546.14|547.93|545.53|0
1649342520000|2022-04-07 14:42:00|548.17|545.77|547.93|545.53|548.17|545.77|547.93|545.53|0
1649342530000|2022-04-07 14:42:10|547.69|545.29|547.45|545.05|547.69|545.29|547.45|545.05|0
1649342540000|2022-04-07 14:42:20|546.72|544.32|545.75|543.35|546.72|544.32|545.75|543.35|0
1649342550000|2022-04-07 14:42:30|546.23|543.83|545.99|543.59|546.47|544.07|545.99|543.59|0
1649342560000|2022-04-07 14:42:40|546.23|543.83|545.99|543.59|546.72|544.32|545.99|543.59|0
1649342570000|2022-04-07 14:42:50|545.75|543.35|545.26|542.86|545.75|543.35|545.26|542.86|0
1649342580000|2022-04-07 14:43:00|545.02|542.62|545.02|542.62|545.5|543.1|545.02|542.62|0
1649342590000|2022-04-07 14:43:10|545.26|542.86|545.99|543.59|545.99|543.59|545.26|542.86|0
1649342600000|2022-04-07 14:43:20|546.23|543.83|546.72|544.32|546.72|544.32|545.75|543.35|0
1649342610000|2022-04-07 14:43:30|546.84|544.44|547.93|545.53|547.93|545.53|546.84|544.44|0
1649342620000|2022-04-07 14:43:40|547.69|545.29|547.2|544.8|547.69|545.29|546.96|544.56|0
1649342630000|2022-04-07 14:43:50|547.44|545.04|548.17|545.77|548.17|545.77|547.44|545.04|0
1649342640000|2022-04-07 14:44:00|548.66|546.26|548.17|545.77|549.15|546.75|548.17|545.77|0
1649342650000|2022-04-07 14:44:10|548.42|546.02|548.17|545.77|548.42|546.02|547.93|545.53|0
1649342660000|2022-04-07 14:44:20|548.66|546.26|547.2|544.8|548.66|546.26|547.2|544.8|0
1649342670000|2022-04-07 14:44:30|546.47|544.07|547.2|544.8|547.2|544.8|546.47|544.07|0
1649342680000|2022-04-07 14:44:40|546.47|544.07|546.47|544.07|546.72|544.32|546.47|544.07|0
1649342690000|2022-04-07 14:44:50|546.96|544.56|547.2|544.8|547.2|544.8|546.96|544.56|0
1649342700000|2022-04-07 14:45:00|546.72|544.32|546.96|544.56|547.09|544.69|546.72|544.32|0
1649342710000|2022-04-07 14:45:10|546.72|544.32|545.99|543.59|546.72|544.32|545.99|543.59|0
1649342720000|2022-04-07 14:45:20|545.5|543.1|546.47|544.07|546.47|544.07|545.5|543.1|0
1649342730000|2022-04-07 14:45:30|546.72|544.32|545.99|543.59|546.72|544.32|545.99|543.59|0
1649342740000|2022-04-07 14:45:40|546.47|544.07|547.69|545.29|547.69|545.29|546.47|544.07|0
1649342750000|2022-04-07 14:45:50|547.93|545.53|548.17|545.77|548.42|546.02|547.93|545.53|0
1649342760000|2022-04-07 14:46:00|548.42|546.02|546.47|544.07|548.66|546.26|546.47|544.07|0
1649342770000|2022-04-07 14:46:10|546.96|544.56|546.47|544.07|546.96|544.56|546.47|544.07|0
1649342780000|2022-04-07 14:46:20|546.72|544.32|545.99|543.59|546.72|544.32|545.99|543.59|0
1649342790000|2022-04-07 14:46:30|546.72|544.32|546.96|544.56|547.44|545.04|546.72|544.32|0
1649342800000|2022-04-07 14:46:40|546.47|544.07|546.96|544.56|546.96|544.56|546.23|543.83|0
1649342810000|2022-04-07 14:46:50|546.23|543.83|546.47|544.07|546.72|544.32|546.23|543.83|0
1649342820000|2022-04-07 14:47:00|546.23|543.83|546.96|544.56|546.96|544.56|545.75|543.35|0
1649342830000|2022-04-07 14:47:10|547.2|544.8|547.44|545.04|547.44|545.04|546.72|544.32|0
1649342840000|2022-04-07 14:47:20|547.2|544.8|547.69|545.29|547.69|545.29|547.2|544.8|0
1649342850000|2022-04-07 14:47:30|547.57|545.17|546.72|544.32|547.57|545.17|546.72|544.32|0
1649342860000|2022-04-07 14:47:40|545.99|543.59|546.47|544.07|546.47|544.07|545.99|543.59|0
1649342870000|2022-04-07 14:47:50|546.72|544.32|547.2|544.8|547.2|544.8|546.72|544.32|0
1649342880000|2022-04-07 14:48:00|546.72|544.32|547.2|544.8|547.69|545.29|546.72|544.32|0
1649342890000|2022-04-07 14:48:10|546.47|544.07|546.96|544.56|546.96|544.56|546.47|544.07|0
1649342900000|2022-04-07 14:48:20|547.2|544.8|547.44|545.04|547.44|545.04|547.09|544.69|0
1649342910000|2022-04-07 14:48:30|546.96|544.56|547.2|544.8|547.2|544.8|546.96|544.56|0
1649342920000|2022-04-07 14:48:40|547.69|545.29|548.42|546.02|548.66|546.26|547.57|545.17|0
1649342930000|2022-04-07 14:48:50|548.66|546.26|548.42|546.02|549.14|546.74|548.42|546.02|0
1649342940000|2022-04-07 14:49:00|548.66|546.26|549.14|546.74|549.14|546.74|548.66|546.26|0
1649342950000|2022-04-07 14:49:10|549.39|546.99|549.89|547.49|550.62|548.22|549.39|546.99|0
1649342960000|2022-04-07 14:49:20|549.41|547.01|549.41|547.01|549.41|547.01|548.92|546.52|0
1649342970000|2022-04-07 14:49:30|549.65|547.25|550.13|547.73|550.13|547.73|549.16|546.76|0
1649342980000|2022-04-07 14:49:40|549.65|547.25|549.41|547.01|549.65|547.25|549.41|547.01|0
1649342990000|2022-04-07 14:49:50|549.16|546.76|548.68|546.28|549.16|546.76|548.68|546.28|0
1649343000000|2022-04-07 14:50:00|548.19|545.79|546.98|544.58|548.19|545.79|546.74|544.34|0
1649343010000|2022-04-07 14:50:10|545.29|542.89|544.8|542.4|545.53|543.13|544.32|541.92|0
1649343020000|2022-04-07 14:50:20|545.53|543.13|544.32|541.92|545.53|543.13|544.32|541.92|0
1649343030000|2022-04-07 14:50:30|543.83|541.43|543.11|540.71|543.83|541.43|542.87|540.47|0
1649343040000|2022-04-07 14:50:40|542.87|540.47|544.8|542.4|544.8|542.4|542.87|540.47|0
1649343050000|2022-04-07 14:50:50|545.04|542.64|545.29|542.89|545.29|542.89|545.04|542.64|0
1649343060000|2022-04-07 14:51:00|544.93|542.53|543.35|540.95|545.29|542.89|543.35|540.95|0
1649343070000|2022-04-07 14:51:10|543.11|540.71|543.59|541.19|543.72|541.32|543.11|540.71|0
1649343080000|2022-04-07 14:51:20|542.87|540.47|543.59|541.19|543.59|541.19|542.87|540.47|0
1649343090000|2022-04-07 14:51:30|543.35|540.95|542.14|539.74|543.35|540.95|542.14|539.74|0
1649343100000|2022-04-07 14:51:40|542.62|540.22|543.59|541.19|543.59|541.19|542.62|540.22|0
1649343110000|2022-04-07 14:51:50|544.08|541.68|543.35|540.95|544.2|541.8|543.35|540.95|0
1649343120000|2022-04-07 14:52:00|544.08|541.68|544.08|541.68|544.08|541.68|543.83|541.43|0
1649343130000|2022-04-07 14:52:10|543.83|541.43|543.11|540.71|543.83|541.43|543.11|540.71|0
1649343140000|2022-04-07 14:52:20|543.59|541.19|544.08|541.68|544.08|541.68|543.59|541.19|0
1649343150000|2022-04-07 14:52:30|543.83|541.43|543.11|540.71|543.83|541.43|543.11|540.71|0
1649343160000|2022-04-07 14:52:40|543.35|540.95|543.59|541.19|543.83|541.43|543.35|540.95|0
1649343170000|2022-04-07 14:52:50|543.35|540.95|543.59|541.19|543.83|541.43|543.35|540.95|0
1649343180000|2022-04-07 14:53:00|543.83|541.43|543.35|540.95|543.83|541.43|542.38|539.98|0
1649343190000|2022-04-07 14:53:10|543.59|541.19|544.08|541.68|544.32|541.92|543.59|541.19|0
1649343200000|2022-04-07 14:53:20|543.96|541.56|544.56|542.16|544.56|542.16|543.96|541.56|0
1649343210000|2022-04-07 14:53:30|544.32|541.92|544.08|541.68|544.56|542.16|544.08|541.68|0
1649343220000|2022-04-07 14:53:40|544.8|542.4|544.32|541.92|544.8|542.4|544.32|541.92|0
1649343230000|2022-04-07 14:53:50|544.08|541.68|544.32|541.92|544.32|541.92|543.83|541.43|0
1649343240000|2022-04-07 14:54:00|544.56|542.16|543.83|541.43|544.56|542.16|543.83|541.43|0
1649343250000|2022-04-07 14:54:10|544.32|541.92|543.83|541.43|544.56|542.16|543.83|541.43|0
1649343260000|2022-04-07 14:54:20|544.08|541.68|543.35|540.95|544.32|541.92|543.35|540.95|0
1649343270000|2022-04-07 14:54:30|543.59|541.19|543.35|540.95|543.59|541.19|543.35|540.95|0
1649343280000|2022-04-07 14:54:40|543.59|541.19|544.08|541.68|544.32|541.92|543.59|541.19|0
1649343290000|2022-04-07 14:54:50|544.8|542.4|544.2|541.8|544.8|542.4|544.08|541.68|0
1649343300000|2022-04-07 14:55:00|543.59|541.19|543.35|540.95|544.08|541.68|543.35|540.95|0
1649343310000|2022-04-07 14:55:10|542.14|539.74|542.62|540.22|542.62|540.22|542.14|539.74|0
1649343320000|2022-04-07 14:55:20|543.11|540.71|542.38|539.98|543.11|540.71|542.38|539.98|0
1649343330000|2022-04-07 14:55:30|543.11|540.71|542.38|539.98|543.11|540.71|542.38|539.98|0
1649343340000|2022-04-07 14:55:40|542.62|540.22|542.38|539.98|542.87|540.47|542.38|539.98|0
1649343350000|2022-04-07 14:55:50|542.14|539.74|542.14|539.74|542.14|539.74|541.9|539.5|0
1649343360000|2022-04-07 14:56:00|540.93|538.53|541.9|539.5|541.9|539.5|540.69|538.29|0
1649343370000|2022-04-07 14:56:10|543.59|541.19|544.08|541.68|544.32|541.92|543.35|540.95|0
1649343380000|2022-04-07 14:56:20|544.32|541.92|543.83|541.43|544.8|542.4|543.83|541.43|0
1649343390000|2022-04-07 14:56:30|543.59|541.19|542.75|540.35|543.59|541.19|542.62|540.22|0
1649343400000|2022-04-07 14:56:40|543.35|540.95|544.08|541.68|544.08|541.68|543.35|540.95|0
1649343410000|2022-04-07 14:56:50|543.83|541.43|544.32|541.92|544.32|541.92|543.83|541.43|0
1649343420000|2022-04-07 14:57:00|544.08|541.68|543.59|541.19|544.08|541.68|543.35|540.95|0
1649343430000|2022-04-07 14:57:10|543.35|540.95|543.35|540.95|543.47|541.07|543.35|540.95|0
1649343440000|2022-04-07 14:57:20|543.83|541.43|543.35|540.95|543.83|541.43|543.35|540.95|0
1649343450000|2022-04-07 14:57:30|542.62|540.22|542.86|540.46|543.11|540.71|542.62|540.22|0
1649343460000|2022-04-07 14:57:40|541.78|539.38|541.9|539.5|542.38|539.98|541.78|539.38|0
1649343470000|2022-04-07 14:57:50|542.38|539.98|543.11|540.71|543.11|540.71|542.38|539.98|0
1649343480000|2022-04-07 14:58:00|543.83|541.43|543.59|541.19|543.83|541.43|543.11|540.71|0
1649343490000|2022-04-07 14:58:10|544.08|541.68|544.08|541.68|544.2|541.8|544.08|541.68|0
1649343500000|2022-04-07 14:58:20|543.83|541.43|543.83|541.43|543.83|541.43|543.11|540.71|0
1649343510000|2022-04-07 14:58:30|543.59|541.19|542.62|540.22|543.83|541.43|542.62|540.22|0
1649343520000|2022-04-07 14:58:40|542.38|539.98|543.35|540.95|543.35|540.95|542.38|539.98|0
1649343530000|2022-04-07 14:58:50|544.08|541.68|543.35|540.95|544.08|541.68|543.35|540.95|0
1649343540000|2022-04-07 14:59:00|543.83|541.43|542.86|540.46|543.83|541.43|542.86|540.46|0
1649343550000|2022-04-07 14:59:10|543.35|540.95|544.56|542.16|544.56|542.16|543.35|540.95|0
1649343560000|2022-04-07 14:59:20|544.08|541.68|544.44|542.04|544.44|542.04|544.08|541.68|0
1649343570000|2022-04-07 14:59:30|543.47|541.07|543.47|541.07|543.83|541.43|543.35|540.95|0
1649343580000|2022-04-07 14:59:40|544.07|541.67|543.59|541.19|544.07|541.67|543.59|541.19|0
1649343590000|2022-04-07 14:59:50|543.83|541.43|542.86|540.46|543.83|541.43|542.86|540.46|0
1649343600000|2022-04-07 15:00:00|543.59|541.19|536.58|534.18|543.59|541.19|536.58|534.18|0
1649343610000|2022-04-07 15:00:10|537.06|534.66|539.48|537.08|539.48|537.08|537.06|534.66|0
1649343620000|2022-04-07 15:00:20|539.36|536.96|539.72|537.32|539.72|537.32|539.24|536.84|0
1649343630000|2022-04-07 15:00:30|540.45|538.05|540.69|538.29|541.17|538.77|540.45|538.05|0
1649343640000|2022-04-07 15:00:40|539.48|537.08|539.72|537.32|539.72|537.32|538.99|536.59|0
1649343650000|2022-04-07 15:00:50|539.24|536.84|538.39|535.99|539.24|536.84|538.39|535.99|0
1649343660000|2022-04-07 15:01:00|538.03|535.63|535.13|532.73|538.03|535.63|535.13|532.73|0
1649343670000|2022-04-07 15:01:10|535.01|532.61|536.09|533.69|536.34|533.94|535.01|532.61|0
1649343680000|2022-04-07 15:01:20|535.61|533.21|536.34|533.94|536.34|533.94|535.61|533.21|0
1649343690000|2022-04-07 15:01:30|535.85|533.45|535.85|533.45|535.85|533.45|535.61|533.21|0
1649343700000|2022-04-07 15:01:40|536.09|533.69|536.34|533.94|536.34|533.94|536.09|533.69|0
1649343710000|2022-04-07 15:01:50|536.09|533.69|536.58|534.18|536.58|534.18|536.09|533.69|0
1649343720000|2022-04-07 15:02:00|536.82|534.42|537.79|535.39|537.79|535.39|536.82|534.42|0
1649343730000|2022-04-07 15:02:10|538.03|535.63|538.03|535.63|538.03|535.63|537.79|535.39|0
1649343740000|2022-04-07 15:02:20|538.27|535.87|538.51|536.11|538.51|536.11|537.79|535.39|0
1649343750000|2022-04-07 15:02:30|538.27|535.87|538.51|536.11|538.51|536.11|538.03|535.63|0
1649343760000|2022-04-07 15:02:40|538.27|535.87|538.75|536.35|538.75|536.35|538.27|535.87|0
1649343770000|2022-04-07 15:02:50|537.79|535.39|538.51|536.11|538.51|536.11|537.79|535.39|0
1649343780000|2022-04-07 15:03:00|538.27|535.87|538.27|535.87|538.75|536.35|538.03|535.63|0
1649343790000|2022-04-07 15:03:10|538.51|536.11|538.99|536.59|538.99|536.59|538.27|535.87|0
1649343800000|2022-04-07 15:03:20|539.48|537.08|541.41|539.01|541.65|539.25|539.48|537.08|0
1649343810000|2022-04-07 15:03:30|540.93|538.53|541.17|538.77|541.17|538.77|540.44|538.04|0
1649343820000|2022-04-07 15:03:40|540.93|538.53|542.14|539.74|542.14|539.74|540.93|538.53|0
1649343830000|2022-04-07 15:03:50|541.65|539.25|540.93|538.53|541.9|539.5|540.93|538.53|0
1649343840000|2022-04-07 15:04:00|541.65|539.25|541.41|539.01|541.65|539.25|541.17|538.77|0
1649343850000|2022-04-07 15:04:10|540.44|538.04|540.2|537.8|540.44|538.04|540.2|537.8|0
1649343860000|2022-04-07 15:04:20|540.44|538.04|541.17|538.77|541.41|539.01|540.44|538.04|0
1649343870000|2022-04-07 15:04:30|541.9|539.5|541.9|539.5|542.62|540.22|541.9|539.5|0
1649343880000|2022-04-07 15:04:40|542.38|539.98|541.9|539.5|542.38|539.98|541.41|539.01|0
1649343890000|2022-04-07 15:04:50|541.41|539.01|539.24|536.84|541.41|539.01|539.24|536.84|0
1649343900000|2022-04-07 15:05:00|539.96|537.56|540.2|537.8|540.69|538.29|539.96|537.56|0
1649343910000|2022-04-07 15:05:10|539.96|537.56|539.96|537.56|540.69|538.29|539.96|537.56|0
1649343920000|2022-04-07 15:05:20|541.17|538.77|541.17|538.77|541.65|539.25|541.17|538.77|0
1649343930000|2022-04-07 15:05:30|541.65|539.25|541.17|538.77|541.65|539.25|540.93|538.53|0
1649343940000|2022-04-07 15:05:40|541.54|539.14|541.9|539.5|541.9|539.5|541.17|538.77|0
1649343950000|2022-04-07 15:05:50|541.3|538.9|541.41|539.01|541.65|539.25|541.3|538.9|0
1649343960000|2022-04-07 15:06:00|541.17|538.77|541.9|539.5|542.14|539.74|541.17|538.77|0
1649343970000|2022-04-07 15:06:10|540.93|538.53|542.26|539.86|542.26|539.86|540.93|538.53|0
1649343980000|2022-04-07 15:06:20|542.14|539.74|542.14|539.74|542.38|539.98|542.14|539.74|0
1649343990000|2022-04-07 15:06:30|542.38|539.98|542.86|540.46|543.11|540.71|542.38|539.98|0
1649344000000|2022-04-07 15:06:40|542.38|539.98|540.93|538.53|542.38|539.98|540.93|538.53|0
1649344010000|2022-04-07 15:06:50|541.17|538.77|540.69|538.29|541.17|538.77|540.69|538.29|0
1649344020000|2022-04-07 15:07:00|540.33|537.93|539.48|537.08|540.33|537.93|539.48|537.08|0
1649344030000|2022-04-07 15:07:10|539.72|537.32|540.69|538.29|540.69|538.29|539.72|537.32|0
1649344040000|2022-04-07 15:07:20|541.17|538.77|541.65|539.25|542.02|539.62|541.17|538.77|0
1649344050000|2022-04-07 15:07:30|541.9|539.5|543.35|540.95|543.35|540.95|541.9|539.5|0
1649344060000|2022-04-07 15:07:40|543.47|541.07|543.11|540.71|543.83|541.43|543.11|540.71|0
1649344070000|2022-04-07 15:07:50|543.35|540.95|542.86|540.46|543.47|541.07|542.86|540.46|0
1649344080000|2022-04-07 15:08:00|542.14|539.74|542.86|540.46|542.86|540.46|542.14|539.74|0
1649344090000|2022-04-07 15:08:10|543.23|540.83|542.14|539.74|543.23|540.83|542.14|539.74|0
1649344100000|2022-04-07 15:08:20|542.38|539.98|542.86|540.46|542.86|540.46|542.14|539.74|0
1649344110000|2022-04-07 15:08:30|541.9|539.5|541.65|539.25|541.9|539.5|541.65|539.25|0
1649344120000|2022-04-07 15:08:40|540.69|538.29|541.41|539.01|541.65|539.25|540.69|538.29|0
1649344130000|2022-04-07 15:08:50|541.9|539.5|541.78|539.38|542.26|539.86|541.78|539.38|0
1649344140000|2022-04-07 15:09:00|541.9|539.5|542.38|539.98|542.38|539.98|541.9|539.5|0
1649344150000|2022-04-07 15:09:10|541.9|539.5|542.86|540.46|542.86|540.46|541.41|539.01|0
1649344160000|2022-04-07 15:09:20|542.59|540.19|542.83|540.43|543.07|540.67|542.59|540.19|0
1649344170000|2022-04-07 15:09:30|543.45|541.05|544.91|542.51|544.91|542.51|543.45|541.05|0
1649344180000|2022-04-07 15:09:40|544.66|542.26|544.66|542.26|544.66|542.26|544.66|542.26|0
1649344190000|2022-04-07 15:09:50|544.91|542.51|544.66|542.26|544.91|542.51|544.66|542.26|0
1649344200000|2022-04-07 15:10:00|545.15|542.75|545.15|542.75|545.39|542.99|544.91|542.51|0
1649344210000|2022-04-07 15:10:10|546.12|543.72|545.63|543.23|546.12|543.72|545.63|543.23|0
1649344220000|2022-04-07 15:10:20|545.15|542.75|545.15|542.75|545.15|542.75|544.66|542.26|0
1649344230000|2022-04-07 15:10:30|544.91|542.51|543.69|541.29|544.91|542.51|543.69|541.29|0
1649344240000|2022-04-07 15:10:40|544.42|542.02|544.66|542.26|544.66|542.26|544.18|541.78|0
1649344250000|2022-04-07 15:10:50|544.42|542.02|543.94|541.54|544.42|542.02|543.94|541.54|0
1649344260000|2022-04-07 15:11:00|544.42|542.02|545.39|542.99|545.39|542.99|544.42|542.02|0
1649344270000|2022-04-07 15:11:10|545.63|543.23|547.09|544.69|547.09|544.69|545.63|543.23|0
1649344280000|2022-04-07 15:11:20|546.85|544.45|545.88|543.48|546.85|544.45|545.88|543.48|0
1649344290000|2022-04-07 15:11:30|545.15|542.75|544.91|542.51|545.15|542.75|544.91|542.51|0
1649344300000|2022-04-07 15:11:40|545.39|542.99|547.33|544.93|547.33|544.93|545.39|542.99|0
1649344310000|2022-04-07 15:11:50|547.57|545.17|548.3|545.9|548.3|545.9|547.57|545.17|0
1649344320000|2022-04-07 15:12:00|547.82|545.42|547.82|545.42|547.82|545.42|547.57|545.17|0
1649344330000|2022-04-07 15:12:10|548.3|545.9|547.82|545.42|548.3|545.9|547.57|545.17|0
1649344340000|2022-04-07 15:12:20|548.06|545.66|548.3|545.9|548.3|545.9|548.06|545.66|0
1649344350000|2022-04-07 15:12:30|548.06|545.66|547.57|545.17|548.06|545.66|547.57|545.17|0
1649344360000|2022-04-07 15:12:40|547.09|544.69|546.6|544.2|547.09|544.69|546.6|544.2|0
1649344370000|2022-04-07 15:12:50|546.73|544.33|546.12|543.72|546.97|544.57|546.12|543.72|0
1649344380000|2022-04-07 15:13:00|545.88|543.48|544.91|542.51|545.88|543.48|544.91|542.51|0
1649344390000|2022-04-07 15:13:10|545.27|542.87|545.39|542.99|545.39|542.99|544.91|542.51|0
1649344400000|2022-04-07 15:13:20|545.27|542.87|544.91|542.51|545.27|542.87|544.91|542.51|0
1649344410000|2022-04-07 15:13:30|544.66|542.26|544.18|541.78|544.66|542.26|544.18|541.78|0
1649344420000|2022-04-07 15:13:40|544.42|542.02|545.39|542.99|545.63|543.23|544.42|542.02|0
1649344430000|2022-04-07 15:13:50|546.12|543.72|545.88|543.48|546.36|543.96|545.88|543.48|0
1649344440000|2022-04-07 15:14:00|546.12|543.72|545.88|543.48|546.12|543.72|545.39|542.99|0
1649344450000|2022-04-07 15:14:10|546.12|543.72|546.36|543.96|546.36|543.96|546.12|543.72|0
1649344460000|2022-04-07 15:14:20|546.12|543.72|545.63|543.23|546.12|543.72|545.63|543.23|0
1649344470000|2022-04-07 15:14:30|545.39|542.99|544.91|542.51|545.39|542.99|544.91|542.51|0
1649344480000|2022-04-07 15:14:40|545.63|543.23|544.79|542.39|545.63|543.23|544.79|542.39|0
1649344490000|2022-04-07 15:14:50|544.66|542.26|545.15|542.75|545.15|542.75|544.66|542.26|0
1649344500000|2022-04-07 15:15:00|545.39|542.99|545.63|543.23|546.12|543.72|545.39|542.99|0
1649344510000|2022-04-07 15:15:10|545.39|542.99|545.88|543.48|546.12|543.72|545.39|542.99|0
1649344520000|2022-04-07 15:15:20|545.76|543.36|546.73|544.33|546.73|544.33|545.76|543.36|0
1649344530000|2022-04-07 15:15:30|546.85|544.45|546.36|543.96|546.85|544.45|546.36|543.96|0
1649344540000|2022-04-07 15:15:40|546.12|543.72|546.6|544.2|546.6|544.2|546.12|543.72|0
1649344550000|2022-04-07 15:15:50|547.09|544.69|545.88|543.48|547.09|544.69|545.88|543.48|0
1649344560000|2022-04-07 15:16:00|546.36|543.96|547.57|545.17|547.57|545.17|546.36|543.96|0
1649344570000|2022-04-07 15:16:10|547.82|545.42|547.82|545.42|548.79|546.39|547.82|545.42|0
1649344580000|2022-04-07 15:16:20|547.33|544.93|547.57|545.17|547.82|545.42|547.09|544.69|0
1649344590000|2022-04-07 15:16:30|547.82|545.42|547.57|545.17|547.82|545.42|547.33|544.93|0
1649344600000|2022-04-07 15:16:40|547.33|544.93|548.06|545.66|548.06|545.66|547.33|544.93|0
1649344610000|2022-04-07 15:16:50|547.94|545.54|548.54|546.14|548.54|546.14|547.94|545.54|0
1649344620000|2022-04-07 15:17:00|548.06|545.66|548.3|545.9|548.3|545.9|548.06|545.66|0
1649344630000|2022-04-07 15:17:10|547.82|545.42|548.3|545.9|548.3|545.9|547.82|545.42|0
1649344640000|2022-04-07 15:17:20|547.82|545.42|547.57|545.17|548.06|545.66|547.57|545.17|0
1649344650000|2022-04-07 15:17:30|547.33|544.93|545.76|543.36|547.33|544.93|545.76|543.36|0
1649344660000|2022-04-07 15:17:40|546.12|543.72|547.33|544.93|547.33|544.93|546.12|543.72|0
1649344670000|2022-04-07 15:17:50|547.09|544.69|546.84|544.44|547.09|544.69|546.73|544.33|0
1649344680000|2022-04-07 15:18:00|547.09|544.69|547.09|544.69|547.33|544.93|546.97|544.57|0
1649344690000|2022-04-07 15:18:10|547.33|544.93|547.33|544.93|547.33|544.93|547.21|544.81|0
1649344700000|2022-04-07 15:18:20|547.46|545.06|547.09|544.69|547.46|545.06|547.09|544.69|0
1649344710000|2022-04-07 15:18:30|547.57|545.17|547.46|545.06|547.57|545.17|547.46|545.06|0
1649344720000|2022-04-07 15:18:40|548.06|545.66|548.06|545.66|548.06|545.66|548.06|545.66|0
1649344730000|2022-04-07 15:18:50|547.46|545.06|546.84|544.44|547.46|545.06|546.49|544.09|0
1649344740000|2022-04-07 15:19:00|546.6|544.2|547.57|545.17|547.82|545.42|546.6|544.2|0
1649344750000|2022-04-07 15:19:10|547.82|545.42|547.82|545.42|547.82|545.42|547.33|544.93|0
1649344760000|2022-04-07 15:19:20|547.57|545.17|546.84|544.44|547.57|545.17|546.84|544.44|0
1649344770000|2022-04-07 15:19:30|547.33|544.93|546.12|543.72|547.33|544.93|546.12|543.72|0
1649344780000|2022-04-07 15:19:40|546.36|543.96|546.49|544.09|546.49|544.09|546.36|543.96|0
1649344790000|2022-04-07 15:19:50|546.84|544.44|546.36|543.96|546.84|544.44|546.36|543.96|0
1649344800000|2022-04-07 15:20:00|546.84|544.44|546.84|544.44|547.09|544.69|546.84|544.44|0
1649344810000|2022-04-07 15:20:10|546.6|544.2|545.87|543.47|546.6|544.2|545.87|543.47|0
1649344820000|2022-04-07 15:20:20|546|543.6|546.6|544.2|546.84|544.44|546|543.6|0
1649344830000|2022-04-07 15:20:30|545.87|543.47|544.18|541.78|546.12|543.72|544.18|541.78|0
1649344840000|2022-04-07 15:20:40|544.9|542.5|545.39|542.99|545.39|542.99|544.66|542.26|0
1649344850000|2022-04-07 15:20:50|544.9|542.5|543.94|541.54|544.9|542.5|543.94|541.54|0
1649344860000|2022-04-07 15:21:00|543.82|541.42|542.24|539.84|543.82|541.42|542|539.6|0
1649344870000|2022-04-07 15:21:10|542.97|540.57|544.66|542.26|544.66|542.26|542.97|540.57|0
1649344880000|2022-04-07 15:21:20|544.9|542.5|545.63|543.23|545.63|543.23|544.9|542.5|0
1649344890000|2022-04-07 15:21:30|545.15|542.75|544.3|541.9|545.15|542.75|544.3|541.9|0
1649344900000|2022-04-07 15:21:40|544.42|542.02|544.66|542.26|544.66|542.26|544.18|541.78|0
1649344910000|2022-04-07 15:21:50|544.42|542.02|545.39|542.99|545.39|542.99|544.42|542.02|0
1649344920000|2022-04-07 15:22:00|545.15|542.75|545.87|543.47|545.87|543.47|545.15|542.75|0
1649344930000|2022-04-07 15:22:10|545.15|542.75|545.39|542.99|545.39|542.99|545.15|542.75|0
1649344940000|2022-04-07 15:22:20|544.66|542.26|545.15|542.75|545.15|542.75|544.66|542.26|0
1649344950000|2022-04-07 15:22:30|544.42|542.02|544.18|541.78|544.42|542.02|544.18|541.78|0
1649344960000|2022-04-07 15:22:40|543.69|541.29|543.45|541.05|543.69|541.29|542.97|540.57|0
1649344970000|2022-04-07 15:22:50|544.42|542.02|544.18|541.78|544.42|542.02|544.18|541.78|0
1649344980000|2022-04-07 15:23:00|544.42|542.02|544.79|542.39|545.15|542.75|544.42|542.02|0
1649344990000|2022-04-07 15:23:10|544.66|542.26|544.3|541.9|545.39|542.99|544.3|541.9|0
1649345000000|2022-04-07 15:23:20|544.18|541.78|543.21|540.81|544.18|541.78|543.21|540.81|0
1649345010000|2022-04-07 15:23:30|542.97|540.57|542.97|540.57|542.97|540.57|542.97|540.57|0
1649345020000|2022-04-07 15:23:40|543.21|540.81|543.21|540.81|543.21|540.81|543.21|540.81|0
1649345030000|2022-04-07 15:23:50|542.24|539.84|542.24|539.84|542.36|539.96|542|539.6|0
1649345040000|2022-04-07 15:24:00|543.45|541.05|542.48|540.08|543.45|541.05|542.48|540.08|0
1649345050000|2022-04-07 15:24:10|542.24|539.84|542.72|540.32|542.97|540.57|542.24|539.84|0
1649345060000|2022-04-07 15:24:20|543.21|540.81|543.69|541.29|543.69|541.29|543.21|540.81|0
1649345070000|2022-04-07 15:24:30|543.82|541.42|543.45|541.05|543.82|541.42|543.21|540.81|0
1649345080000|2022-04-07 15:24:40|542.97|540.57|543.33|540.93|543.33|540.93|542.72|540.32|0
1649345090000|2022-04-07 15:24:50|544.18|541.78|543.69|541.29|544.18|541.78|543.45|541.05|0
1649345100000|2022-04-07 15:25:00|543.21|540.81|543.69|541.29|543.69|541.29|543.21|540.81|0
1649345110000|2022-04-07 15:25:10|543.93|541.53|543.45|541.05|543.93|541.53|543.45|541.05|0
1649345120000|2022-04-07 15:25:20|543.69|541.29|543.93|541.53|544.06|541.66|543.69|541.29|0
1649345130000|2022-04-07 15:25:30|543.69|541.29|543.93|541.53|544.42|542.02|543.69|541.29|0
1649345140000|2022-04-07 15:25:40|544.06|541.66|544.18|541.78|544.66|542.26|544.06|541.66|0
1649345150000|2022-04-07 15:25:50|543.93|541.53|543.09|540.69|543.93|541.53|543.09|540.69|0
1649345160000|2022-04-07 15:26:00|542.97|540.57|542.97|540.57|543.45|541.05|542.97|540.57|0
1649345170000|2022-04-07 15:26:10|543.21|540.81|542.72|540.32|543.21|540.81|542.72|540.32|0
1649345180000|2022-04-07 15:26:20|542.48|540.08|541.03|538.63|542.48|540.08|541.03|538.63|0
1649345190000|2022-04-07 15:26:30|541.27|538.87|542.72|540.32|542.72|540.32|541.27|538.87|0
1649345200000|2022-04-07 15:26:40|543.21|540.81|542.72|540.32|543.21|540.81|542.72|540.32|0
1649345210000|2022-04-07 15:26:50|542.97|540.57|542.72|540.32|542.97|540.57|542.72|540.32|0
1649345220000|2022-04-07 15:27:00|543.09|540.69|544.18|541.78|544.18|541.78|543.09|540.69|0
1649345230000|2022-04-07 15:27:10|543.93|541.53|544.66|542.26|544.66|542.26|543.93|541.53|0
1649345240000|2022-04-07 15:27:20|544.18|541.78|544.42|542.02|544.42|542.02|544.18|541.78|0
1649345250000|2022-04-07 15:27:30|544.18|541.78|544.9|542.5|544.9|542.5|544.18|541.78|0
1649345260000|2022-04-07 15:27:40|545.15|542.75|545.15|542.75|545.15|542.75|544.9|542.5|0
1649345270000|2022-04-07 15:27:50|545.39|542.99|545.15|542.75|545.39|542.99|545.15|542.75|0
1649345280000|2022-04-07 15:28:00|544.66|542.26|544.9|542.5|545.15|542.75|544.42|542.02|0
1649345290000|2022-04-07 15:28:10|544.66|542.26|544.66|542.26|544.66|542.26|543.93|541.53|0
1649345300000|2022-04-07 15:28:20|544.9|542.5|545.39|542.99|545.39|542.99|544.66|542.26|0
1649345310000|2022-04-07 15:28:30|545.63|543.23|546.84|544.44|546.97|544.57|545.63|543.23|0
1649345320000|2022-04-07 15:28:40|547.09|544.69|547.09|544.69|547.09|544.69|546.84|544.44|0
1649345330000|2022-04-07 15:28:50|547.57|545.17|548.3|545.9|548.3|545.9|547.57|545.17|0
1649345340000|2022-04-07 15:29:00|549.27|546.87|550.48|548.08|550.48|548.08|549.27|546.87|0
1649345350000|2022-04-07 15:29:10|552.43|550.03|551.46|549.06|552.43|550.03|551.46|549.06|0
1649345360000|2022-04-07 15:29:20|550.73|548.33|550.24|547.84|550.73|548.33|549.27|546.87|0
1649345370000|2022-04-07 15:29:30|550.97|548.57|551.21|548.81|551.21|548.81|550.97|548.57|0
1649345380000|2022-04-07 15:29:40|550.73|548.33|550|547.6|550.73|548.33|549.51|547.11|0
1649345390000|2022-04-07 15:29:50|550.73|548.33|550|547.6|550.73|548.33|550|547.6|0
1649345400000|2022-04-07 15:30:00|549.51|547.11|549.27|546.87|550|547.6|549.27|546.87|0
1649345410000|2022-04-07 15:30:10|549.51|547.11|550|547.6|550.24|547.84|549.51|547.11|0
1649345420000|2022-04-07 15:30:20|550.48|548.08|550|547.6|550.48|548.08|550|547.6|0
1649345430000|2022-04-07 15:30:30|549.76|547.36|550.24|547.84|550.73|548.33|549.76|547.36|0
1649345440000|2022-04-07 15:30:40|550.73|548.33|551.7|549.3|551.7|549.3|550.73|548.33|0
1649345450000|2022-04-07 15:30:50|551.94|549.54|552.43|550.03|552.43|550.03|551.94|549.54|0
1649345460000|2022-04-07 15:31:00|552.91|550.51|552.43|550.03|552.91|550.51|552.43|550.03|0
1649345470000|2022-04-07 15:31:10|552.67|550.27|552.67|550.27|552.67|550.27|552.43|550.03|0
1649345480000|2022-04-07 15:31:20|552.43|550.03|552.31|549.91|552.43|550.03|552.31|549.91|0
1649345490000|2022-04-07 15:31:30|552.67|550.27|553.4|551|553.4|551|552.67|550.27|0
1649345500000|2022-04-07 15:31:40|553.64|551.24|553.64|551.24|553.64|551.24|553.4|551|0
1649345510000|2022-04-07 15:31:50|553.88|551.48|554.13|551.73|554.61|552.21|553.88|551.48|0
1649345520000|2022-04-07 15:32:00|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1649345530000|2022-04-07 15:32:10|554.13|551.73|554.74|552.34|554.74|552.34|554.13|551.73|0
1649345540000|2022-04-07 15:32:20|554.37|551.97|555.01|552.61|555.13|552.73|554.37|551.97|0
1649345550000|2022-04-07 15:32:30|554.76|552.36|555.25|552.85|555.25|552.85|554.76|552.36|0
1649345560000|2022-04-07 15:32:40|555.01|552.61|554.52|552.12|555.01|552.61|554.52|552.12|0
1649345570000|2022-04-07 15:32:50|555.01|552.61|554.89|552.49|555.01|552.61|554.89|552.49|0
1649345580000|2022-04-07 15:33:00|555.13|552.73|554.89|552.49|555.13|552.73|554.89|552.49|0
1649345590000|2022-04-07 15:33:10|554.52|552.12|553.31|550.91|554.52|552.12|553.31|550.91|0
1649345600000|2022-04-07 15:33:20|554.28|551.88|555|552.6|555|552.6|554.28|551.88|0
1649345610000|2022-04-07 15:33:30|555.25|552.85|553.31|550.91|555.25|552.85|553.31|550.91|0
1649345620000|2022-04-07 15:33:40|553.79|551.39|554.28|551.88|554.28|551.88|553.55|551.15|0
1649345630000|2022-04-07 15:33:50|554.04|551.64|554.28|551.88|554.28|551.88|554.04|551.64|0
1649345640000|2022-04-07 15:34:00|554.76|552.36|554.04|551.64|554.76|552.36|553.55|551.15|0
1649345650000|2022-04-07 15:34:10|553.79|551.39|554.28|551.88|554.28|551.88|553.79|551.39|0
1649345660000|2022-04-07 15:34:20|554.52|552.12|554.04|551.64|554.76|552.36|554.04|551.64|0
1649345670000|2022-04-07 15:34:30|553.79|551.39|553.55|551.15|553.79|551.39|553.55|551.15|0
1649345680000|2022-04-07 15:34:40|553.79|551.39|553.07|550.67|553.79|551.39|553.07|550.67|0
1649345690000|2022-04-07 15:34:50|553.31|550.91|553.55|551.15|553.79|551.39|553.31|550.91|0
1649345700000|2022-04-07 15:35:00|553.07|550.67|551.13|548.73|553.07|550.67|551.13|548.73|0
1649345710000|2022-04-07 15:35:10|550.65|548.25|550.65|548.25|550.89|548.49|550.65|548.25|0
1649345720000|2022-04-07 15:35:20|550.4|548|551.61|549.21|552.1|549.7|550.4|548|0
1649345730000|2022-04-07 15:35:30|551.86|549.46|551.37|548.97|552.1|549.7|551.37|548.97|0
1649345740000|2022-04-07 15:35:40|551.13|548.73|551.61|549.21|551.61|549.21|550.89|548.49|0
1649345750000|2022-04-07 15:35:50|551.37|548.97|550.89|548.49|551.37|548.97|550.89|548.49|0
1649345760000|2022-04-07 15:36:00|550.16|547.76|548.71|546.31|550.16|547.76|548.71|546.31|0
1649345770000|2022-04-07 15:36:10|549.19|546.79|549.19|546.79|549.44|547.04|549.08|546.68|0
1649345780000|2022-04-07 15:36:20|548.95|546.55|548.47|546.07|548.95|546.55|548.47|546.07|0
1649345790000|2022-04-07 15:36:30|548.23|545.83|548.47|546.07|548.47|546.07|548.23|545.83|0
1649345800000|2022-04-07 15:36:40|548.71|546.31|548.95|546.55|548.95|546.55|548.71|546.31|0
1649345810000|2022-04-07 15:36:50|549.19|546.79|549.44|547.04|549.68|547.28|549.19|546.79|0
1649345820000|2022-04-07 15:37:00|548.95|546.55|549.44|547.04|549.44|547.04|548.95|546.55|0
1649345830000|2022-04-07 15:37:10|548.95|546.55|547.98|545.58|548.95|546.55|547.98|545.58|0
1649345840000|2022-04-07 15:37:20|548.47|546.07|548.71|546.31|548.71|546.31|548.23|545.83|0
1649345850000|2022-04-07 15:37:30|548.47|546.07|548.11|545.71|548.47|546.07|547.74|545.34|0
1649345860000|2022-04-07 15:37:40|548.47|546.07|548.71|546.31|548.71|546.31|548.23|545.83|0
1649345870000|2022-04-07 15:37:50|548.23|545.83|548.23|545.83|548.47|546.07|548.23|545.83|0
1649345880000|2022-04-07 15:38:00|547.98|545.58|547.5|545.1|547.98|545.58|547.5|545.1|0
1649345890000|2022-04-07 15:38:10|548.23|545.83|548.43|546.03|548.47|546.07|548.23|545.83|0
1649345900000|2022-04-07 15:38:20|548.67|546.27|549.4|547|549.4|547|548.67|546.27|0
1649345910000|2022-04-07 15:38:30|549.64|547.24|549.64|547.24|549.64|547.24|549.4|547|0
1649345920000|2022-04-07 15:38:40|549.16|546.76|549.64|547.24|549.64|547.24|549.16|546.76|0
1649345930000|2022-04-07 15:38:50|549.16|546.76|549.89|547.49|550.13|547.73|549.16|546.76|0
1649345940000|2022-04-07 15:39:00|550.13|547.73|549.4|547|550.13|547.73|549.16|546.76|0
1649345950000|2022-04-07 15:39:10|549.64|547.24|550.13|547.73|550.37|547.97|549.64|547.24|0
1649345960000|2022-04-07 15:39:20|549.64|547.24|549.16|546.76|549.89|547.49|549.16|546.76|0
1649345970000|2022-04-07 15:39:30|548.92|546.52|548.43|546.03|548.92|546.52|548.43|546.03|0
1649345980000|2022-04-07 15:39:40|547.95|545.55|548.92|546.52|548.92|546.52|547.95|545.55|0
1649345990000|2022-04-07 15:39:50|548.67|546.27|548.67|546.27|548.67|546.27|548.43|546.03|0
1649346000000|2022-04-07 15:40:00|549.04|546.64|548.92|546.52|549.4|547|548.92|546.52|0
1649346010000|2022-04-07 15:40:10|549.16|546.76|549.77|547.37|549.77|547.37|549.16|546.76|0
1649346020000|2022-04-07 15:40:20|549.89|547.49|548.92|546.52|549.89|547.49|548.67|546.27|0
1649346030000|2022-04-07 15:40:30|549.64|547.24|549.4|547|549.64|547.24|549.29|546.89|0
1649346040000|2022-04-07 15:40:40|549.29|546.89|548.43|546.03|549.29|546.89|548.43|546.03|0
1649346050000|2022-04-07 15:40:50|548.92|546.52|548.43|546.03|548.92|546.52|548.43|546.03|0
1649346060000|2022-04-07 15:41:00|548.92|546.52|547.7|545.3|548.92|546.52|547.7|545.3|0
1649346070000|2022-04-07 15:41:10|547.46|545.06|548.07|545.67|548.19|545.79|547.46|545.06|0
1649346080000|2022-04-07 15:41:20|547.95|545.55|549.4|547|549.4|547|547.95|545.55|0
1649346090000|2022-04-07 15:41:30|549.16|546.76|549.16|546.76|549.16|546.76|548.67|546.27|0
1649346100000|2022-04-07 15:41:40|548.67|546.27|548.19|545.79|548.67|546.27|548.19|545.79|0
1649346110000|2022-04-07 15:41:50|548.43|546.03|549.64|547.24|549.64|547.24|548.43|546.03|0
1649346120000|2022-04-07 15:42:00|549.4|547|549.16|546.76|549.53|547.13|549.16|546.76|0
1649346130000|2022-04-07 15:42:10|548.92|546.52|548.92|546.52|548.92|546.52|548.56|546.16|0
1649346140000|2022-04-07 15:42:20|549.4|547|550.13|547.73|550.37|547.97|549.4|547|0
1649346150000|2022-04-07 15:42:30|549.89|547.49|550.13|547.73|550.13|547.73|549.89|547.49|0
1649346160000|2022-04-07 15:42:40|550.61|548.21|550.61|548.21|550.61|548.21|550.5|548.1|0
1649346170000|2022-04-07 15:42:50|550.13|547.73|549.89|547.49|550.37|547.97|549.89|547.49|0
1649346180000|2022-04-07 15:43:00|550.61|548.21|549.89|547.49|550.86|548.46|549.89|547.49|0
1649346190000|2022-04-07 15:43:10|550.13|547.73|551.1|548.7|551.1|548.7|550.13|547.73|0
1649346200000|2022-04-07 15:43:20|550.86|548.46|550.37|547.97|550.86|548.46|550.37|547.97|0
1649346210000|2022-04-07 15:43:30|550.86|548.46|551.34|548.94|551.34|548.94|550.86|548.46|0
1649346220000|2022-04-07 15:43:40|551.58|549.18|550.61|548.21|551.58|549.18|550.61|548.21|0
1649346230000|2022-04-07 15:43:50|550.37|547.97|551.1|548.7|551.1|548.7|550.37|547.97|0
1649346240000|2022-04-07 15:44:00|551.34|548.94|551.1|548.7|551.58|549.18|551.1|548.7|0
1649346250000|2022-04-07 15:44:10|551.22|548.82|550.61|548.21|551.22|548.82|550.61|548.21|0
1649346260000|2022-04-07 15:44:20|550.37|547.97|550.86|548.46|550.86|548.46|550.37|547.97|0
1649346270000|2022-04-07 15:44:30|550.37|547.97|550.37|547.97|550.37|547.97|550.37|547.97|0
1649346280000|2022-04-07 15:44:40|550.61|548.21|550.37|547.97|550.86|548.46|550.37|547.97|0
1649346290000|2022-04-07 15:44:50|550.86|548.46|551.1|548.7|551.1|548.7|550.86|548.46|0
1649346300000|2022-04-07 15:45:00|551.34|548.94|550.13|547.73|551.34|548.94|550.13|547.73|0
1649346310000|2022-04-07 15:45:10|550.37|547.97|551.1|548.7|551.1|548.7|550.37|547.97|0
1649346320000|2022-04-07 15:45:20|550.13|547.73|549.89|547.49|550.13|547.73|549.89|547.49|0
1649346330000|2022-04-07 15:45:30|550.61|548.21|549.89|547.49|550.86|548.46|549.89|547.49|0
1649346340000|2022-04-07 15:45:40|549.16|546.76|549.16|546.76|549.16|546.76|548.92|546.52|0
1649346350000|2022-04-07 15:45:50|549.64|547.24|550.61|548.21|550.61|548.21|549.64|547.24|0
1649346360000|2022-04-07 15:46:00|550.86|548.46|551.1|548.7|551.1|548.7|550.86|548.46|0
1649346370000|2022-04-07 15:46:10|550.37|547.97|549.64|547.24|550.37|547.97|549.64|547.24|0
1649346380000|2022-04-07 15:46:20|549.89|547.49|549.64|547.24|549.89|547.49|549.64|547.24|0
1649346390000|2022-04-07 15:46:30|549.4|547|548.67|546.27|549.4|547|548.67|546.27|0
1649346400000|2022-04-07 15:46:40|548.43|546.03|548.67|546.27|548.67|546.27|548.43|546.03|0
1649346410000|2022-04-07 15:46:50|548.92|546.52|548.43|546.03|548.92|546.52|548.43|546.03|0
1649346420000|2022-04-07 15:47:00|548.67|546.27|548.43|546.03|548.67|546.27|547.95|545.55|0
1649346430000|2022-04-07 15:47:10|548.19|545.79|548.19|545.79|548.19|545.79|548.19|545.79|0
1649346440000|2022-04-07 15:47:20|548.43|546.03|546.98|544.58|548.43|546.03|546.98|544.58|0
1649346450000|2022-04-07 15:47:30|546.73|544.33|546.98|544.58|546.98|544.58|546.25|543.85|0
1649346460000|2022-04-07 15:47:40|546.86|544.46|547.7|545.3|547.7|545.3|546.25|543.85|0
1649346470000|2022-04-07 15:47:50|547.46|545.06|547.22|544.82|547.46|545.06|547.22|544.82|0
1649346480000|2022-04-07 15:48:00|546.25|543.85|546.01|543.61|546.25|543.85|545.77|543.37|0
1649346490000|2022-04-07 15:48:10|546.25|543.85|546.25|543.85|546.25|543.85|546.01|543.61|0
1649346500000|2022-04-07 15:48:20|547.22|544.82|547.22|544.82|547.22|544.82|546.98|544.58|0
1649346510000|2022-04-07 15:48:30|547.46|545.06|547.7|545.3|547.7|545.3|547.46|545.06|0
1649346520000|2022-04-07 15:48:40|547.95|545.55|548.92|546.52|548.92|546.52|547.83|545.43|0
1649346530000|2022-04-07 15:48:50|549.16|546.76|549.4|547|549.4|547|549.16|546.76|0
1649346540000|2022-04-07 15:49:00|549.64|547.24|549.89|547.49|549.89|547.49|549.16|546.76|0
1649346550000|2022-04-07 15:49:10|550.37|547.97|550.61|548.21|550.61|548.21|550.37|547.97|0
1649346560000|2022-04-07 15:49:20|550.86|548.46|551.58|549.18|551.58|549.18|550.86|548.46|0
1649346570000|2022-04-07 15:49:30|551.34|548.94|551.34|548.94|551.58|549.18|551.1|548.7|0
1649346580000|2022-04-07 15:49:40|551.1|548.7|550.86|548.46|551.22|548.82|550.86|548.46|0
1649346590000|2022-04-07 15:49:50|551.34|548.94|551.1|548.7|551.58|549.18|551.1|548.7|0
1649346600000|2022-04-07 15:50:00|551.58|549.18|552.07|549.67|552.07|549.67|551.58|549.18|0
1649346610000|2022-04-07 15:50:10|551.34|548.94|551.83|549.43|551.83|549.43|551.34|548.94|0
1649346620000|2022-04-07 15:50:20|552.31|549.91|552.31|549.91|552.8|550.4|552.31|549.91|0
1649346630000|2022-04-07 15:50:30|551.83|549.43|551.58|549.18|552.07|549.67|551.58|549.18|0
1649346640000|2022-04-07 15:50:40|551.83|549.43|551.95|549.55|551.95|549.55|551.34|548.94|0
1649346650000|2022-04-07 15:50:50|551.83|549.43|551.1|548.7|551.83|549.43|551.1|548.7|0
1649346660000|2022-04-07 15:51:00|550.86|548.46|551.1|548.7|551.83|549.43|550.86|548.46|0
1649346670000|2022-04-07 15:51:10|550.61|548.21|550.61|548.21|550.61|548.21|550.13|547.73|0
1649346680000|2022-04-07 15:51:20|551.1|548.7|551.83|549.43|551.83|549.43|551.1|548.7|0
1649346690000|2022-04-07 15:51:30|552.07|549.67|551.83|549.43|552.07|549.67|551.83|549.43|0
1649346700000|2022-04-07 15:51:40|551.58|549.18|551.34|548.94|551.58|549.18|551.1|548.7|0
1649346710000|2022-04-07 15:51:50|551.47|549.07|551.58|549.18|551.83|549.43|551.47|549.07|0
1649346720000|2022-04-07 15:52:00|551.34|548.94|551.83|549.43|551.83|549.43|551.34|548.94|0
1649346730000|2022-04-07 15:52:10|552.07|549.67|552.55|550.15|552.55|550.15|552.07|549.67|0
1649346740000|2022-04-07 15:52:20|552.8|550.4|553.04|550.64|553.04|550.64|552.55|550.15|0
1649346750000|2022-04-07 15:52:30|553.28|550.88|554.25|551.85|554.25|551.85|553.28|550.88|0
1649346760000|2022-04-07 15:52:40|553.77|551.37|554.25|551.85|554.25|551.85|553.77|551.37|0
1649346770000|2022-04-07 15:52:50|554.01|551.61|553.52|551.12|554.25|551.85|553.52|551.12|0
1649346780000|2022-04-07 15:53:00|554.01|551.61|552.8|550.4|554.01|551.61|552.8|550.4|0
1649346790000|2022-04-07 15:53:10|552.68|550.28|553.52|551.12|553.52|551.12|552.68|550.28|0
1649346800000|2022-04-07 15:53:20|553.28|550.88|552.92|550.52|553.28|550.88|552.8|550.4|0
1649346810000|2022-04-07 15:53:30|553.04|550.64|553.28|550.88|553.28|550.88|553.04|550.64|0
1649346820000|2022-04-07 15:53:40|553.04|550.64|554.01|551.61|554.01|551.61|553.04|550.64|0
1649346830000|2022-04-07 15:53:50|554.25|551.85|553.28|550.88|554.25|551.85|553.28|550.88|0
1649346840000|2022-04-07 15:54:00|553.77|551.37|554.01|551.61|554.01|551.61|553.77|551.37|0
1649346850000|2022-04-07 15:54:10|554.25|551.85|553.52|551.12|554.25|551.85|553.52|551.12|0
1649346860000|2022-04-07 15:54:20|554.01|551.61|554.98|552.58|555.11|552.71|554.01|551.61|0
1649346870000|2022-04-07 15:54:30|555.22|552.82|554.98|552.58|555.22|552.82|554.98|552.58|0
1649346880000|2022-04-07 15:54:40|555.47|553.07|555.59|553.19|555.59|553.19|555.47|553.07|0
1649346890000|2022-04-07 15:54:50|555.71|553.31|555.95|553.55|556.2|553.8|555.71|553.31|0
1649346900000|2022-04-07 15:55:00|555.47|553.07|554.98|552.58|555.95|553.55|554.98|552.58|0
1649346910000|2022-04-07 15:55:10|554.74|552.34|555.47|553.07|555.47|553.07|554.74|552.34|0
1649346920000|2022-04-07 15:55:20|555.71|553.31|554.98|552.58|555.71|553.31|554.98|552.58|0
1649346930000|2022-04-07 15:55:30|554.74|552.34|554.98|552.58|554.98|552.58|554.74|552.34|0
1649346940000|2022-04-07 15:55:40|554.74|552.34|554.25|551.85|554.74|552.34|554.25|551.85|0
1649346950000|2022-04-07 15:55:50|553.77|551.37|553.04|550.64|553.77|551.37|552.8|550.4|0
1649346960000|2022-04-07 15:56:00|552.07|549.67|550.86|548.46|552.55|550.15|550.86|548.46|0
1649346970000|2022-04-07 15:56:10|550.61|548.21|552.07|549.67|552.07|549.67|550.61|548.21|0
1649346980000|2022-04-07 15:56:20|552.31|549.91|552.8|550.4|552.8|550.4|552.07|549.67|0
1649346990000|2022-04-07 15:56:30|553.04|550.64|552.8|550.4|553.28|550.88|552.8|550.4|0
1649347000000|2022-04-07 15:56:40|553.28|550.88|552.8|550.4|553.28|550.88|552.55|550.15|0
1649347010000|2022-04-07 15:56:50|552.55|550.15|552.8|550.4|553.04|550.64|552.55|550.15|0
1649347020000|2022-04-07 15:57:00|553.04|550.64|553.28|550.88|553.28|550.88|552.8|550.4|0
1649347030000|2022-04-07 15:57:10|553.04|550.64|553.28|550.88|553.28|550.88|553.04|550.64|0
1649347040000|2022-04-07 15:57:20|553.52|551.12|553.04|550.64|553.52|551.12|552.8|550.4|0
1649347050000|2022-04-07 15:57:30|553.28|550.88|552.31|549.91|553.28|550.88|552.31|549.91|0
1649347060000|2022-04-07 15:57:40|552.07|549.67|552.31|549.91|552.55|550.15|552.07|549.67|0
1649347070000|2022-04-07 15:57:50|552.8|550.4|552.31|549.91|552.8|550.4|552.31|549.91|0
1649347080000|2022-04-07 15:58:00|552.55|550.15|552.8|550.4|553.28|550.88|552.55|550.15|0
1649347090000|2022-04-07 15:58:10|552.55|550.15|553.04|550.64|553.04|550.64|552.55|550.15|0
1649347100000|2022-04-07 15:58:20|553.52|551.12|553.52|551.12|553.52|551.12|553.52|551.12|0
1649347110000|2022-04-07 15:58:30|553.77|551.37|554.25|551.85|554.25|551.85|553.77|551.37|0
1649347120000|2022-04-07 15:58:40|554.5|552.1|553.28|550.88|554.5|552.1|553.28|550.88|0
1649347130000|2022-04-07 15:58:50|553.04|550.64|554.01|551.61|554.01|551.61|553.04|550.64|0
1649347140000|2022-04-07 15:59:00|554.25|551.85|553.77|551.37|554.25|551.85|553.52|551.12|0
1649347150000|2022-04-07 15:59:10|554.01|551.61|553.52|551.12|554.01|551.61|553.52|551.12|0
1649347160000|2022-04-07 15:59:20|553.77|551.37|553.52|551.12|553.77|551.37|553.28|550.88|0
1649347170000|2022-04-07 15:59:30|553.77|551.37|553.04|550.64|553.77|551.37|553.04|550.64|0
1649347180000|2022-04-07 15:59:40|552.8|550.4|552.31|549.91|552.8|550.4|552.31|549.91|0
1649347190000|2022-04-07 15:59:50|552.8|550.4|551.34|548.94|552.8|550.4|551.34|548.94|0
1649347200000|2022-04-07 16:00:00|551.83|549.43|552.55|550.15|552.55|550.15|551.83|549.43|0
1649347210000|2022-04-07 16:00:10|552.44|550.04|551.83|549.43|552.8|550.4|551.83|549.43|0
1649347220000|2022-04-07 16:00:20|551.47|549.07|550.61|548.21|551.47|549.07|550.61|548.21|0
1649347230000|2022-04-07 16:00:30|551.34|548.94|552.07|549.67|552.07|549.67|551.34|548.94|0
1649347240000|2022-04-07 16:00:40|552.31|549.91|552.31|549.91|552.8|550.4|552.31|549.91|0
1649347250000|2022-04-07 16:00:50|551.34|548.94|551.1|548.7|551.34|548.94|551.1|548.7|0
1649347260000|2022-04-07 16:01:00|551.34|548.94|551.34|548.94|551.83|549.43|551.34|548.94|0
1649347270000|2022-04-07 16:01:10|551.58|549.18|552.31|549.91|552.31|549.91|551.58|549.18|0
1649347280000|2022-04-07 16:01:20|552.55|550.15|551.58|549.18|552.55|550.15|551.58|549.18|0
1649347290000|2022-04-07 16:01:30|551.1|548.7|550.85|548.45|551.1|548.7|550.85|548.45|0
1649347300000|2022-04-07 16:01:40|550.98|548.58|550.85|548.45|550.98|548.58|550.85|548.45|0
1649347310000|2022-04-07 16:01:50|551.1|548.7|550.61|548.21|551.1|548.7|550.61|548.21|0
1649347320000|2022-04-07 16:02:00|551.58|549.18|551.34|548.94|551.58|549.18|551.34|548.94|0
1649347330000|2022-04-07 16:02:10|551.82|549.42|550.85|548.45|551.82|549.42|550.85|548.45|0
1649347340000|2022-04-07 16:02:20|551.34|548.94|551.1|548.7|551.34|548.94|551.1|548.7|0
1649347350000|2022-04-07 16:02:30|551.22|548.82|550.61|548.21|551.34|548.94|550.61|548.21|0
1649347360000|2022-04-07 16:02:40|550.37|547.97|549.4|547|550.37|547.97|549.4|547|0
1649347370000|2022-04-07 16:02:50|549.64|547.24|549.88|547.48|549.88|547.48|549.4|547|0
1649347380000|2022-04-07 16:03:00|550.13|547.73|550.74|548.34|551.1|548.7|550.13|547.73|0
1649347390000|2022-04-07 16:03:10|550.85|548.45|550.37|547.97|550.85|548.45|550.37|547.97|0
1649347400000|2022-04-07 16:03:20|551.1|548.7|550.61|548.21|551.1|548.7|550.61|548.21|0
1649347410000|2022-04-07 16:03:30|550.13|547.73|550.61|548.21|550.61|548.21|550.13|547.73|0
1649347420000|2022-04-07 16:03:40|550.37|547.97|550.85|548.45|550.85|548.45|550.37|547.97|0
1649347430000|2022-04-07 16:03:50|551.1|548.7|551.1|548.7|551.22|548.82|551.1|548.7|0
1649347440000|2022-04-07 16:04:00|550.61|548.21|550.61|548.21|550.61|548.21|550.61|548.21|0
1649347450000|2022-04-07 16:04:10|550.37|547.97|551.1|548.7|551.1|548.7|550.37|547.97|0
1649347460000|2022-04-07 16:04:20|551.34|548.94|551.82|549.42|551.82|549.42|551.34|548.94|0
1649347470000|2022-04-07 16:04:30|551.58|549.18|552.55|550.15|552.55|550.15|551.58|549.18|0
1649347480000|2022-04-07 16:04:40|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1649347490000|2022-04-07 16:04:50|553.04|550.64|552.8|550.4|553.04|550.64|552.8|550.4|0
1649347500000|2022-04-07 16:05:00|552.55|550.15|551.82|549.42|552.55|550.15|551.82|549.42|0
1649347510000|2022-04-07 16:05:10|552.31|549.91|551.1|548.7|552.31|549.91|551.1|548.7|0
1649347520000|2022-04-07 16:05:20|550.85|548.45|550.85|548.45|550.85|548.45|550.61|548.21|0
1649347530000|2022-04-07 16:05:30|550.61|548.21|550.61|548.21|550.74|548.34|550.25|547.85|0
1649347540000|2022-04-07 16:05:40|551.82|549.42|550.85|548.45|551.82|549.42|550.85|548.45|0
1649347550000|2022-04-07 16:05:50|550.98|548.58|549.88|547.48|550.98|548.58|549.88|547.48|0
1649347560000|2022-04-07 16:06:00|550.13|547.73|549.88|547.48|550.13|547.73|549.4|547|0
1649347570000|2022-04-07 16:06:10|549.64|547.24|550.13|547.73|550.13|547.73|548.91|546.51|0
1649347580000|2022-04-07 16:06:20|549.64|547.24|549.88|547.48|549.88|547.48|549.4|547|0
1649347590000|2022-04-07 16:06:30|549.4|547|550.61|548.21|550.61|548.21|549.4|547|0
1649347600000|2022-04-07 16:06:40|550.85|548.45|550.98|548.58|551.34|548.94|550.85|548.45|0
1649347610000|2022-04-07 16:06:50|551.1|548.7|551.82|549.42|551.82|549.42|551.1|548.7|0
1649347620000|2022-04-07 16:07:00|552.31|549.91|552.07|549.67|552.31|549.91|551.82|549.42|0
1649347630000|2022-04-07 16:07:10|551.82|549.42|552.07|549.67|552.44|550.04|551.82|549.42|0
1649347640000|2022-04-07 16:07:20|552.31|549.91|551.58|549.18|552.31|549.91|551.58|549.18|0
1649347650000|2022-04-07 16:07:30|551.82|549.42|551.58|549.18|551.82|549.42|551.34|548.94|0
1649347660000|2022-04-07 16:07:40|552.07|549.67|551.58|549.18|552.07|549.67|551.58|549.18|0
1649347670000|2022-04-07 16:07:50|551.71|549.31|550.13|547.73|551.71|549.31|550.13|547.73|0
1649347680000|2022-04-07 16:08:00|550.37|547.97|550.37|547.97|550.61|548.21|550.37|547.97|0
1649347690000|2022-04-07 16:08:10|550.13|547.73|548.43|546.03|550.13|547.73|548.43|546.03|0
1649347700000|2022-04-07 16:08:20|549.28|546.88|550.61|548.21|550.61|548.21|549.28|546.88|0
1649347710000|2022-04-07 16:08:30|550.85|548.45|550.61|548.21|550.85|548.45|550.61|548.21|0
1649347720000|2022-04-07 16:08:40|549.88|547.48|549.64|547.24|550.13|547.73|549.64|547.24|0
1649347730000|2022-04-07 16:08:50|548.43|546.03|548.67|546.27|548.67|546.27|548.43|546.03|0
1649347740000|2022-04-07 16:09:00|548.8|546.4|548.31|545.91|548.8|546.4|548.31|545.91|0
1649347750000|2022-04-07 16:09:10|548.43|546.03|548.19|545.79|548.91|546.51|548.19|545.79|0
1649347760000|2022-04-07 16:09:20|548.43|546.03|547.46|545.06|548.43|546.03|547.46|545.06|0
1649347770000|2022-04-07 16:09:30|547.7|545.3|548.43|546.03|548.67|546.27|547.7|545.3|0
1649347780000|2022-04-07 16:09:40|547.94|545.54|548.19|545.79|548.43|546.03|547.94|545.54|0
1649347790000|2022-04-07 16:09:50|548.56|546.16|548.43|546.03|548.56|546.16|548.43|546.03|0
1649347800000|2022-04-07 16:10:00|547.94|545.54|547.83|545.43|547.94|545.54|547.46|545.06|0
1649347810000|2022-04-07 16:10:10|547.22|544.82|547.7|545.3|547.7|545.3|547.22|544.82|0
1649347820000|2022-04-07 16:10:20|547.94|545.54|547.94|545.54|547.94|545.54|547.94|545.54|0
1649347830000|2022-04-07 16:10:30|547.7|545.3|547.22|544.82|547.7|545.3|546.97|544.57|0
1649347840000|2022-04-07 16:10:40|546.97|544.57|545.04|542.64|546.97|544.57|545.04|542.64|0
1649347850000|2022-04-07 16:10:50|544.55|542.15|544.07|541.67|544.55|542.15|544.07|541.67|0
1649347860000|2022-04-07 16:11:00|543.83|541.43|544.79|542.39|544.79|542.39|543.83|541.43|0
1649347870000|2022-04-07 16:11:10|544.55|542.15|545.04|542.64|545.76|543.36|544.55|542.15|0
1649347880000|2022-04-07 16:11:20|545.28|542.88|545.76|543.36|545.76|543.36|545.28|542.88|0
1649347890000|2022-04-07 16:11:30|546.01|543.61|545.76|543.36|546.01|543.61|545.76|543.36|0
1649347900000|2022-04-07 16:11:40|545.65|543.25|546.25|543.85|546.25|543.85|545.65|543.25|0
1649347910000|2022-04-07 16:11:50|546.01|543.61|546.73|544.33|546.73|544.33|546.01|543.61|0
1649347920000|2022-04-07 16:12:00|546.97|544.57|546.49|544.09|547.22|544.82|546.49|544.09|0
1649347930000|2022-04-07 16:12:10|546.73|544.33|546.97|544.57|546.97|544.57|546.73|544.33|0
1649347940000|2022-04-07 16:12:20|546.73|544.33|547.7|545.3|547.7|545.3|546.37|543.97|0
1649347950000|2022-04-07 16:12:30|548.43|546.03|549.4|547|549.4|547|548.43|546.03|0
1649347960000|2022-04-07 16:12:40|549.16|546.76|548.91|546.51|549.16|546.76|548.91|546.51|0
1649347970000|2022-04-07 16:12:50|549.64|547.24|548.91|546.51|549.64|547.24|548.91|546.51|0
1649347980000|2022-04-07 16:13:00|548.67|546.27|548.67|546.27|548.67|546.27|548.43|546.03|0
1649347990000|2022-04-07 16:13:10|549.16|546.76|548.91|546.51|549.16|546.76|548.91|546.51|0
1649348000000|2022-04-07 16:13:20|548.67|546.27|548.67|546.27|548.91|546.51|548.43|546.03|0
1649348010000|2022-04-07 16:13:30|548.91|546.51|548.67|546.27|549.16|546.76|548.43|546.03|0
1649348020000|2022-04-07 16:13:40|548.43|546.03|547.94|545.54|548.43|546.03|547.94|545.54|0
1649348030000|2022-04-07 16:13:50|547.83|545.43|548.19|545.79|548.43|546.03|547.7|545.3|0
1649348040000|2022-04-07 16:14:00|548.31|545.91|547.46|545.06|548.31|545.91|547.46|545.06|0
1649348050000|2022-04-07 16:14:10|547.94|545.54|547.46|545.06|547.94|545.54|547.46|545.06|0
1649348060000|2022-04-07 16:14:20|547.94|545.54|547.94|545.54|547.94|545.54|547.94|545.54|0
1649348070000|2022-04-07 16:14:30|547.7|545.3|548.67|546.27|548.67|546.27|547.7|545.3|0
1649348080000|2022-04-07 16:14:40|548.07|545.67|547.94|545.54|548.07|545.67|547.7|545.3|0
1649348090000|2022-04-07 16:14:50|547.7|545.3|547.22|544.82|547.7|545.3|546.97|544.57|0
1649348100000|2022-04-07 16:15:00|546.97|544.57|547.46|545.06|547.46|545.06|546.73|544.33|0
1649348110000|2022-04-07 16:15:10|547.22|544.82|547.7|545.3|547.7|545.3|546.97|544.57|0
1649348120000|2022-04-07 16:15:20|547.94|545.54|548.07|545.67|548.19|545.79|547.94|545.54|0
1649348130000|2022-04-07 16:15:30|548.19|545.79|547.94|545.54|548.43|546.03|547.94|545.54|0
1649348140000|2022-04-07 16:15:40|548.19|545.79|548.43|546.03|548.67|546.27|548.19|545.79|0
1649348150000|2022-04-07 16:15:50|548.67|546.27|548.91|546.51|548.91|546.51|548.67|546.27|0
1649348160000|2022-04-07 16:16:00|548.67|546.27|548.19|545.79|548.67|546.27|548.19|545.79|0
1649348170000|2022-04-07 16:16:10|548.43|546.03|548.67|546.27|548.91|546.51|548.43|546.03|0
1649348180000|2022-04-07 16:16:20|548.8|546.4|548.8|546.4|548.8|546.4|548.67|546.27|0
1649348190000|2022-04-07 16:16:30|548.67|546.27|549.16|546.76|549.16|546.76|548.67|546.27|0
1649348200000|2022-04-07 16:16:40|549.64|547.24|548.91|546.51|549.64|547.24|548.91|546.51|0
1649348210000|2022-04-07 16:16:50|549.16|546.76|548.43|546.03|549.16|546.76|548.43|546.03|0
1649348220000|2022-04-07 16:17:00|549.16|546.76|549.4|547|549.4|547|549.16|546.76|0
1649348230000|2022-04-07 16:17:10|549.64|547.24|550.13|547.73|550.13|547.73|549.4|547|0
1649348240000|2022-04-07 16:17:20|549.88|547.48|549.88|547.48|550.13|547.73|549.64|547.24|0
1649348250000|2022-04-07 16:17:30|549.64|547.24|549.88|547.48|549.88|547.48|549.4|547|0
1649348260000|2022-04-07 16:17:40|550.13|547.73|549.77|547.37|550.13|547.73|549.64|547.24|0
1649348270000|2022-04-07 16:17:50|549.64|547.24|549.88|547.48|549.88|547.48|549.64|547.24|0
1649348280000|2022-04-07 16:18:00|550.13|547.73|550.61|548.21|550.61|548.21|550.13|547.73|0
1649348290000|2022-04-07 16:18:10|551.1|548.7|551.1|548.7|551.1|548.7|550.85|548.45|0
1649348300000|2022-04-07 16:18:20|550.61|548.21|551.1|548.7|551.1|548.7|550.61|548.21|0
1649348310000|2022-04-07 16:18:30|550.13|547.73|549.88|547.48|550.37|547.97|549.88|547.48|0
1649348320000|2022-04-07 16:18:40|549.64|547.24|549.64|547.24|549.88|547.48|549.64|547.24|0
1649348330000|2022-04-07 16:18:50|549.4|547|549.64|547.24|549.64|547.24|549.4|547|0
1649348340000|2022-04-07 16:19:00|549.88|547.48|549.88|547.48|550.37|547.97|549.88|547.48|0
1649348350000|2022-04-07 16:19:10|549.64|547.24|549.64|547.24|549.64|547.24|549.64|547.24|0
1649348360000|2022-04-07 16:19:20|550.13|547.73|549.16|546.76|550.13|547.73|549.16|546.76|0
1649348370000|2022-04-07 16:19:30|548.91|546.51|549.64|547.24|549.64|547.24|548.91|546.51|0
1649348380000|2022-04-07 16:19:40|549.88|547.48|549.4|547|549.88|547.48|549.4|547|0
1649348390000|2022-04-07 16:19:50|549.88|547.48|550.13|547.73|550.13|547.73|549.88|547.48|0
1649348400000|2022-04-07 16:20:00|550.61|548.21|551.34|548.94|551.34|548.94|550.37|547.97|0
1649348410000|2022-04-07 16:20:10|551.1|548.7|551.22|548.82|551.22|548.82|550.61|548.21|0
1649348420000|2022-04-07 16:20:20|550.85|548.45|550.61|548.21|550.85|548.45|550.37|547.97|0
1649348430000|2022-04-07 16:20:30|550.85|548.45|550.13|547.73|550.85|548.45|550.13|547.73|0
1649348440000|2022-04-07 16:20:40|550.37|547.97|549.64|547.24|550.61|548.21|549.64|547.24|0
1649348450000|2022-04-07 16:20:50|549.88|547.48|549.77|547.37|549.88|547.48|549.64|547.24|0
1649348460000|2022-04-07 16:21:00|549.64|547.24|549.4|547|549.88|547.48|549.16|546.76|0
1649348470000|2022-04-07 16:21:10|549.16|546.76|548.67|546.27|549.16|546.76|548.67|546.27|0
1649348480000|2022-04-07 16:21:20|549.04|546.64|548.67|546.27|549.04|546.64|548.67|546.27|0
1649348490000|2022-04-07 16:21:30|548.19|545.79|548.43|546.03|548.43|546.03|547.94|545.54|0
1649348500000|2022-04-07 16:21:40|548.19|545.79|547.7|545.3|548.19|545.79|547.7|545.3|0
1649348510000|2022-04-07 16:21:50|547.46|545.06|547.22|544.82|547.46|545.06|547.22|544.82|0
1649348520000|2022-04-07 16:22:00|545.76|543.36|546.25|543.85|546.25|543.85|545.52|543.12|0
1649348530000|2022-04-07 16:22:10|546.49|544.09|546|543.6|546.49|544.09|546|543.6|0
1649348540000|2022-04-07 16:22:20|546.49|544.09|547.46|545.06|547.46|545.06|546.49|544.09|0
1649348550000|2022-04-07 16:22:30|547.7|545.3|548.91|546.51|548.91|546.51|547.7|545.3|0
1649348560000|2022-04-07 16:22:40|549.4|547|549.4|547|549.64|547.24|549.4|547|0
1649348570000|2022-04-07 16:22:50|549.16|546.76|549.4|547|549.4|547|548.91|546.51|0
1649348580000|2022-04-07 16:23:00|549.77|547.37|549.64|547.24|549.77|547.37|549.4|547|0
1649348590000|2022-04-07 16:23:10|549.4|547|549.77|547.37|549.77|547.37|549.4|547|0
1649348600000|2022-04-07 16:23:20|549.4|547|549.4|547|549.4|547|549.16|546.76|0
1649348610000|2022-04-07 16:23:30|549.64|547.24|550.13|547.73|550.13|547.73|549.64|547.24|0
1649348620000|2022-04-07 16:23:40|550.37|547.97|550.13|547.73|550.37|547.97|550.13|547.73|0
1649348630000|2022-04-07 16:23:50|550.37|547.97|550.13|547.73|550.37|547.97|550.13|547.73|0
1649348640000|2022-04-07 16:24:00|550.25|547.85|549.88|547.48|550.25|547.85|549.88|547.48|0
1649348650000|2022-04-07 16:24:10|549.64|547.24|549.88|547.48|549.88|547.48|549.64|547.24|0
1649348660000|2022-04-07 16:24:20|550.13|547.73|550.37|547.97|550.37|547.97|549.88|547.48|0
1649348670000|2022-04-07 16:24:30|550.25|547.85|549.16|546.76|550.25|547.85|549.16|546.76|0
1649348680000|2022-04-07 16:24:40|548.67|546.27|549.16|546.76|549.16|546.76|548.67|546.27|0
1649348690000|2022-04-07 16:24:50|549.04|546.64|548.67|546.27|549.04|546.64|548.67|546.27|0
1649348700000|2022-04-07 16:25:00|548.91|546.51|549.52|547.12|549.52|547.12|548.91|546.51|0
1649348710000|2022-04-07 16:25:10|549.64|547.24|549.88|547.48|549.88|547.48|549.64|547.24|0
1649348720000|2022-04-07 16:25:20|550.37|547.97|549.64|547.24|550.37|547.97|549.64|547.24|0
1649348730000|2022-04-07 16:25:30|549.88|547.48|550.01|547.61|550.12|547.72|549.88|547.48|0
1649348740000|2022-04-07 16:25:40|549.88|547.48|549.88|547.48|550.12|547.72|549.88|547.48|0
1649348750000|2022-04-07 16:25:50|550.01|547.61|550.37|547.97|550.37|547.97|549.88|547.48|0
1649348760000|2022-04-07 16:26:00|549.88|547.48|549.4|547|549.88|547.48|549.4|547|0
1649348770000|2022-04-07 16:26:10|549.15|546.75|549.4|547|549.4|547|549.15|546.75|0
1649348780000|2022-04-07 16:26:20|548.67|546.27|548.19|545.79|548.67|546.27|548.19|545.79|0
1649348790000|2022-04-07 16:26:30|547.7|545.3|547.94|545.54|548.07|545.67|547.7|545.3|0
1649348800000|2022-04-07 16:26:40|547.7|545.3|547.7|545.3|547.7|545.3|547.46|545.06|0
1649348810000|2022-04-07 16:26:50|547.83|545.43|548.43|546.03|548.43|546.03|547.83|545.43|0
1649348820000|2022-04-07 16:27:00|548.91|546.51|549.4|547|549.4|547|548.91|546.51|0
1649348830000|2022-04-07 16:27:10|549.64|547.24|549.64|547.24|549.88|547.48|549.64|547.24|0
1649348840000|2022-04-07 16:27:20|549.4|547|549.88|547.48|549.88|547.48|549.4|547|0
1649348850000|2022-04-07 16:27:30|550.12|547.72|550.12|547.72|550.12|547.72|549.77|547.37|0
1649348860000|2022-04-07 16:27:40|549.88|547.48|550.12|547.72|550.12|547.72|549.88|547.48|0
1649348870000|2022-04-07 16:27:50|550.37|547.97|550.12|547.72|550.37|547.97|550.12|547.72|0
1649348880000|2022-04-07 16:28:00|549.88|547.48|550.01|547.61|550.01|547.61|549.88|547.48|0
1649348890000|2022-04-07 16:28:10|550.25|547.85|552.31|549.91|552.31|549.91|550.25|547.85|0
1649348900000|2022-04-07 16:28:20|552.07|549.67|552.07|549.67|552.31|549.91|552.07|549.67|0
1649348910000|2022-04-07 16:28:30|551.82|549.42|552.55|550.15|552.55|550.15|551.82|549.42|0
1649348920000|2022-04-07 16:28:40|552.79|550.39|553.04|550.64|553.04|550.64|552.79|550.39|0
1649348930000|2022-04-07 16:28:50|552.79|550.39|553.04|550.64|553.04|550.64|552.79|550.39|0
1649348940000|2022-04-07 16:29:00|553.52|551.12|553.28|550.88|553.52|551.12|553.28|550.88|0
1649348950000|2022-04-07 16:29:10|553.52|551.12|551.82|549.42|553.52|551.12|551.82|549.42|0
1649348960000|2022-04-07 16:29:20|551.71|549.31|551.09|548.69|551.82|549.42|551.09|548.69|0
1649348970000|2022-04-07 16:29:30|551.34|548.94|551.58|549.18|551.58|549.18|551.09|548.69|0
1649348980000|2022-04-07 16:29:40|551.34|548.94|551.34|548.94|551.58|549.18|551.09|548.69|0
1649348990000|2022-04-07 16:29:50|551.22|548.82|551.82|549.42|551.82|549.42|551.22|548.82|0
1649349000000|2022-04-07 16:30:00|552.07|549.67|552.79|550.39|553.04|550.64|552.07|549.67|0
1649349010000|2022-04-07 16:30:10|552.31|549.91|552.79|550.39|552.79|550.39|552.31|549.91|0
1649349020000|2022-04-07 16:30:20|552.55|550.15|553.04|550.64|553.04|550.64|552.55|550.15|0
1649349030000|2022-04-07 16:30:30|553.28|550.88|553.04|550.64|553.52|551.12|553.04|550.64|0
1649349040000|2022-04-07 16:30:40|552.92|550.52|553.28|550.88|553.28|550.88|552.92|550.52|0
1649349050000|2022-04-07 16:30:50|552.79|550.39|552.31|549.91|552.92|550.52|552.31|549.91|0
1649349060000|2022-04-07 16:31:00|552.07|549.67|552.07|549.67|552.07|549.67|551.95|549.55|0
1649349070000|2022-04-07 16:31:10|551.58|549.18|552.07|549.67|552.07|549.67|551.58|549.18|0
1649349080000|2022-04-07 16:31:20|552.31|549.91|552.31|549.91|552.31|549.91|552.07|549.67|0
1649349090000|2022-04-07 16:31:30|552.79|550.39|552.31|549.91|552.79|550.39|552.31|549.91|0
1649349100000|2022-04-07 16:31:40|552.07|549.67|551.95|549.55|552.07|549.67|551.95|549.55|0
1649349110000|2022-04-07 16:31:50|551.34|548.94|551.58|549.18|551.58|549.18|551.34|548.94|0
1649349120000|2022-04-07 16:32:00|551.82|549.42|551.82|549.42|552.06|549.66|551.82|549.42|0
1649349130000|2022-04-07 16:32:10|552.31|549.91|551.82|549.42|552.31|549.91|551.82|549.42|0
1649349140000|2022-04-07 16:32:20|552.06|549.66|552.06|549.66|552.06|549.66|552.06|549.66|0
1649349150000|2022-04-07 16:32:30|551.82|549.42|552.06|549.66|552.06|549.66|551.82|549.42|0
1649349160000|2022-04-07 16:32:40|551.82|549.42|552.06|549.66|552.31|549.91|551.82|549.42|0
1649349170000|2022-04-07 16:32:50|550.85|548.45|550.61|548.21|550.85|548.45|550.61|548.21|0
1649349180000|2022-04-07 16:33:00|550.85|548.45|550.12|547.72|550.85|548.45|550.12|547.72|0
1649349190000|2022-04-07 16:33:10|549.88|547.48|550.61|548.21|550.61|548.21|549.88|547.48|0
1649349200000|2022-04-07 16:33:20|550.37|547.97|550.37|547.97|550.37|547.97|550.37|547.97|0
1649349210000|2022-04-07 16:33:30|550.61|548.21|550.61|548.21|550.61|548.21|550.61|548.21|0
1649349220000|2022-04-07 16:33:40|550.37|547.97|550.37|547.97|550.37|547.97|550.37|547.97|0
1649349230000|2022-04-07 16:33:50|550.61|548.21|550.61|548.21|550.61|548.21|550.12|547.72|0
1649349240000|2022-04-07 16:34:00|550.85|548.45|551.95|549.55|551.95|549.55|550.85|548.45|0
1649349250000|2022-04-07 16:34:10|552.06|549.66|551.82|549.42|552.06|549.66|551.82|549.42|0
1649349260000|2022-04-07 16:34:20|551.58|549.18|551.34|548.94|551.58|549.18|551.09|548.69|0
1649349270000|2022-04-07 16:34:30|551.58|549.18|551.82|549.42|551.82|549.42|551.58|549.18|0
1649349280000|2022-04-07 16:34:40|552.06|549.66|552.06|549.66|552.06|549.66|551.82|549.42|0
1649349290000|2022-04-07 16:34:50|551.58|549.18|552.31|549.91|552.31|549.91|551.58|549.18|0
1649349300000|2022-04-07 16:35:00|552.55|550.15|552.55|550.15|552.55|550.15|552.06|549.66|0
1649349310000|2022-04-07 16:35:10|553.04|550.64|553.28|550.88|553.28|550.88|553.04|550.64|0
1649349320000|2022-04-07 16:35:20|553.04|550.64|553.52|551.12|553.52|551.12|553.04|550.64|0
1649349330000|2022-04-07 16:35:30|553.28|550.88|553.04|550.64|553.28|550.88|552.31|549.91|0
1649349340000|2022-04-07 16:35:40|553.28|550.88|553.28|550.88|553.28|550.88|553.28|550.88|0
1649349350000|2022-04-07 16:35:50|552.79|550.39|551.34|548.94|552.79|550.39|551.34|548.94|0
1649349360000|2022-04-07 16:36:00|551.58|549.18|551.09|548.69|551.82|549.42|551.09|548.69|0
1649349370000|2022-04-07 16:36:10|551.34|548.94|550.85|548.45|551.58|549.18|550.85|548.45|0
1649349380000|2022-04-07 16:36:20|551.71|549.31|552.06|549.66|552.31|549.91|551.71|549.31|0
1649349390000|2022-04-07 16:36:30|551.82|549.42|551.82|549.42|551.82|549.42|551.58|549.18|0
1649349400000|2022-04-07 16:36:40|551.58|549.18|551.82|549.42|551.82|549.42|551.58|549.18|0
1649349410000|2022-04-07 16:36:50|552.06|549.66|552.06|549.66|552.06|549.66|551.82|549.42|0
1649349420000|2022-04-07 16:37:00|551.82|549.42|551.58|549.18|551.82|549.42|551.34|548.94|0
1649349430000|2022-04-07 16:37:10|551.82|549.42|551.58|549.18|551.95|549.55|551.58|549.18|0
1649349440000|2022-04-07 16:37:20|551.09|548.69|551.09|548.69|551.34|548.94|551.09|548.69|0
1649349450000|2022-04-07 16:37:30|550.61|548.21|550.85|548.45|550.85|548.45|550.61|548.21|0
1649349460000|2022-04-07 16:37:40|550.12|547.72|550.37|547.97|550.37|547.97|549.88|547.48|0
1649349470000|2022-04-07 16:37:50|550.25|547.85|550.12|547.72|550.25|547.85|549.64|547.24|0
1649349480000|2022-04-07 16:38:00|550.85|548.45|550.85|548.45|551.46|549.06|550.85|548.45|0
1649349490000|2022-04-07 16:38:10|550.98|548.58|550.61|548.21|550.98|548.58|550.61|548.21|0
1649349500000|2022-04-07 16:38:20|551.34|548.94|550.85|548.45|551.34|548.94|550.85|548.45|0
1649349510000|2022-04-07 16:38:30|551.34|548.94|551.34|548.94|551.58|549.18|551.09|548.69|0
1649349520000|2022-04-07 16:38:40|551.58|549.18|551.58|549.18|551.71|549.31|551.46|549.06|0
1649349530000|2022-04-07 16:38:50|551.34|548.94|551.58|549.18|551.58|549.18|551.34|548.94|0
1649349540000|2022-04-07 16:39:00|551.82|549.42|552.43|550.03|552.55|550.15|551.82|549.42|0
1649349550000|2022-04-07 16:39:10|553.52|551.12|553.04|550.64|553.52|551.12|553.04|550.64|0
1649349560000|2022-04-07 16:39:20|553.28|550.88|553.16|550.76|553.28|550.88|553.04|550.64|0
1649349570000|2022-04-07 16:39:30|553.28|550.88|553.52|551.12|553.52|551.12|553.28|550.88|0
1649349580000|2022-04-07 16:39:40|553.28|550.88|553.16|550.76|553.28|550.88|553.16|550.76|0
1649349590000|2022-04-07 16:39:50|553.28|550.88|553.04|550.64|553.28|550.88|553.04|550.64|0
1649349600000|2022-04-07 16:40:00|553.52|551.12|553.28|550.88|553.76|551.36|553.28|550.88|0
1649349610000|2022-04-07 16:40:10|553.52|551.12|553.76|551.36|553.76|551.36|553.28|550.88|0
1649349620000|2022-04-07 16:40:20|553.52|551.12|553.52|551.12|553.76|551.36|553.52|551.12|0
1649349630000|2022-04-07 16:40:30|554.01|551.61|553.76|551.36|554.01|551.61|553.76|551.36|0
1649349640000|2022-04-07 16:40:40|554.01|551.61|554.01|551.61|554.01|551.61|554.01|551.61|0
1649349650000|2022-04-07 16:40:50|553.76|551.36|552.55|550.15|553.76|551.36|552.55|550.15|0
1649349660000|2022-04-07 16:41:00|552.79|550.39|552.06|549.66|552.79|550.39|552.06|549.66|0
1649349670000|2022-04-07 16:41:10|552.31|549.91|552.06|549.66|552.31|549.91|552.06|549.66|0
1649349680000|2022-04-07 16:41:20|552.19|549.79|552.06|549.66|552.19|549.79|551.82|549.42|0
1649349690000|2022-04-07 16:41:30|552.31|549.91|551.58|549.18|552.31|549.91|551.58|549.18|0
1649349700000|2022-04-07 16:41:40|551.95|549.55|552.55|550.15|552.55|550.15|551.95|549.55|0
1649349710000|2022-04-07 16:41:50|551.34|548.94|551.58|549.18|551.58|549.18|551.34|548.94|0
1649349720000|2022-04-07 16:42:00|551.82|549.42|552.31|549.91|552.31|549.91|551.58|549.18|0
1649349730000|2022-04-07 16:42:10|552.55|550.15|552.43|550.03|552.79|550.39|552.43|550.03|0
1649349740000|2022-04-07 16:42:20|552.31|549.91|552.55|550.15|552.55|550.15|552.06|549.66|0
1649349750000|2022-04-07 16:42:30|552.79|550.39|551.58|549.18|552.79|550.39|551.58|549.18|0
1649349760000|2022-04-07 16:42:40|551.82|549.42|552.06|549.66|552.06|549.66|551.82|549.42|0
1649349770000|2022-04-07 16:42:50|552.31|549.91|552.31|549.91|552.55|550.15|552.19|549.79|0
1649349780000|2022-04-07 16:43:00|552.06|549.66|552.06|549.66|552.06|549.66|551.82|549.42|0
1649349790000|2022-04-07 16:43:10|551.58|549.18|552.31|549.91|552.31|549.91|551.58|549.18|0
1649349800000|2022-04-07 16:43:20|552.55|550.15|552.55|550.15|552.55|550.15|552.55|550.15|0
1649349810000|2022-04-07 16:43:30|552.79|550.39|552.79|550.39|552.79|550.39|552.31|549.91|0
1649349820000|2022-04-07 16:43:40|552.68|550.28|552.31|549.91|552.68|550.28|552.31|549.91|0
1649349830000|2022-04-07 16:43:50|552.55|550.15|553.28|550.88|553.28|550.88|552.55|550.15|0
1649349840000|2022-04-07 16:44:00|553.89|551.49|554.25|551.85|554.25|551.85|553.89|551.49|0
1649349850000|2022-04-07 16:44:10|554.01|551.61|554.01|551.61|554.01|551.61|553.76|551.36|0
1649349860000|2022-04-07 16:44:20|554.25|551.85|554.73|552.33|554.73|552.33|554.25|551.85|0
1649349870000|2022-04-07 16:44:30|554.62|552.22|554.01|551.61|554.62|552.22|554.01|551.61|0
1649349880000|2022-04-07 16:44:40|554.49|552.09|554.49|552.09|554.62|552.22|554.49|552.09|0
1649349890000|2022-04-07 16:44:50|554.25|551.85|554.49|552.09|554.49|552.09|554.25|551.85|0
1649349900000|2022-04-07 16:45:00|554.25|551.85|554.37|551.97|554.49|552.09|554.25|551.85|0
1649349910000|2022-04-07 16:45:10|554.49|552.09|555.22|552.82|555.22|552.82|554.49|552.09|0
1649349920000|2022-04-07 16:45:20|554.98|552.58|553.89|551.49|554.98|552.58|553.89|551.49|0
1649349930000|2022-04-07 16:45:30|553.52|551.12|553.76|551.36|553.76|551.36|553.52|551.12|0
1649349940000|2022-04-07 16:45:40|554.25|551.85|553.76|551.36|554.25|551.85|553.76|551.36|0
1649349950000|2022-04-07 16:45:50|553.52|551.12|553.03|550.63|553.52|551.12|553.03|550.63|0
1649349960000|2022-04-07 16:46:00|552.55|550.15|552.19|549.79|552.55|550.15|552.06|549.66|0
1649349970000|2022-04-07 16:46:10|552.79|550.39|553.76|551.36|553.76|551.36|552.79|550.39|0
1649349980000|2022-04-07 16:46:20|553.52|551.12|553.4|551|554.01|551.61|553.4|551|0
1649349990000|2022-04-07 16:46:30|553.76|551.36|554.01|551.61|554.01|551.61|553.76|551.36|0
1649350000000|2022-04-07 16:46:40|553.89|551.49|554.25|551.85|554.25|551.85|553.89|551.49|0
1649350010000|2022-04-07 16:46:50|554.49|552.09|554.73|552.33|554.73|552.33|554.49|552.09|0
1649350020000|2022-04-07 16:47:00|554.98|552.58|555.71|553.31|555.71|553.31|554.98|552.58|0
1649350030000|2022-04-07 16:47:10|555.46|553.06|554.49|552.09|555.46|553.06|554.49|552.09|0
1649350040000|2022-04-07 16:47:20|554.73|552.33|554.73|552.33|554.73|552.33|554.37|551.97|0
1649350050000|2022-04-07 16:47:30|555.22|552.82|554.98|552.58|555.22|552.82|554.98|552.58|0
1649350060000|2022-04-07 16:47:40|555.22|552.82|554.86|552.46|555.22|552.82|554.86|552.46|0
1649350070000|2022-04-07 16:47:50|554.98|552.58|555.22|552.82|555.46|553.06|554.98|552.58|0
1649350080000|2022-04-07 16:48:00|555.46|553.06|555.71|553.31|555.71|553.31|555.46|553.06|0
1649350090000|2022-04-07 16:48:10|555.95|553.55|556.56|554.16|556.68|554.28|555.95|553.55|0
1649350100000|2022-04-07 16:48:20|556.43|554.03|556.32|553.92|556.43|554.03|556.32|553.92|0
1649350110000|2022-04-07 16:48:30|556.43|554.03|556.43|554.03|556.92|554.52|556.43|554.03|0
1649350120000|2022-04-07 16:48:40|556.68|554.28|556.92|554.52|556.92|554.52|556.68|554.28|0
1649350130000|2022-04-07 16:48:50|557.16|554.76|556.92|554.52|557.16|554.76|556.92|554.52|0
1649350140000|2022-04-07 16:49:00|557.16|554.76|557.41|555.01|557.41|555.01|557.16|554.76|0
1649350150000|2022-04-07 16:49:10|557.29|554.89|558.13|555.73|558.13|555.73|557.29|554.89|0
1649350160000|2022-04-07 16:49:20|557.89|555.49|557.89|555.49|558.13|555.73|557.89|555.49|0
1649350170000|2022-04-07 16:49:30|558.13|555.73|558.13|555.73|558.13|555.73|558.13|555.73|0
1649350180000|2022-04-07 16:49:40|558.38|555.98|558.13|555.73|558.38|555.98|558.13|555.73|0
1649350190000|2022-04-07 16:49:50|558.38|555.98|558.86|556.46|558.86|556.46|558.38|555.98|0
1649350200000|2022-04-07 16:50:00|559.11|556.71|558.86|556.46|559.11|556.71|558.86|556.46|0
1649350210000|2022-04-07 16:50:10|558.62|556.22|558.75|556.35|558.86|556.46|558.62|556.22|0
1649350220000|2022-04-07 16:50:20|558.38|555.98|558.62|556.22|558.62|556.22|558.13|555.73|0
1649350230000|2022-04-07 16:50:30|558.75|556.35|558.38|555.98|558.75|556.35|558.38|555.98|0
1649350240000|2022-04-07 16:50:40|558.13|555.73|557.89|555.49|558.38|555.98|557.89|555.49|0
1649350250000|2022-04-07 16:50:50|558.13|555.73|557.65|555.25|558.13|555.73|557.65|555.25|0
1649350260000|2022-04-07 16:51:00|557.89|555.49|557.41|555.01|557.89|555.49|557.41|555.01|0
1649350270000|2022-04-07 16:51:10|557.16|554.76|557.05|554.65|557.41|555.01|557.05|554.65|0
1649350280000|2022-04-07 16:51:20|556.68|554.28|556.92|554.52|557.16|554.76|556.68|554.28|0
1649350290000|2022-04-07 16:51:30|557.16|554.76|556.68|554.28|557.16|554.76|556.68|554.28|0
1649350300000|2022-04-07 16:51:40|556.43|554.03|555.22|552.82|556.43|554.03|555.22|552.82|0
1649350310000|2022-04-07 16:51:50|554.25|551.85|554|551.6|554.49|552.09|553.76|551.36|0
1649350320000|2022-04-07 16:52:00|554.25|551.85|554.98|552.58|554.98|552.58|554.13|551.73|0
1649350330000|2022-04-07 16:52:10|554.73|552.33|555.1|552.7|555.22|552.82|554.73|552.33|0
1649350340000|2022-04-07 16:52:20|554.25|551.85|554.49|552.09|554.49|552.09|554|551.6|0
1649350350000|2022-04-07 16:52:30|554.73|552.33|554.25|551.85|554.73|552.33|554.25|551.85|0
1649350360000|2022-04-07 16:52:40|554|551.6|554|551.6|554.25|551.85|554|551.6|0
1649350370000|2022-04-07 16:52:50|553.52|551.12|553.28|550.88|553.52|551.12|553.28|550.88|0
1649350380000|2022-04-07 16:53:00|553.03|550.63|553.52|551.12|553.76|551.36|553.03|550.63|0
1649350390000|2022-04-07 16:53:10|553.28|550.88|553.28|550.88|553.28|550.88|552.79|550.39|0
1649350400000|2022-04-07 16:53:20|553.03|550.63|553.52|551.12|553.52|551.12|553.03|550.63|0
1649350410000|2022-04-07 16:53:30|553.76|551.36|553.52|551.12|553.76|551.36|553.52|551.12|0
1649350420000|2022-04-07 16:53:40|553.76|551.36|553.76|551.36|553.76|551.36|553.76|551.36|0
1649350430000|2022-04-07 16:53:50|554|551.6|554.98|552.58|554.98|552.58|554|551.6|0
1649350440000|2022-04-07 16:54:00|554.73|552.33|554.73|552.33|554.73|552.33|554.73|552.33|0
1649350450000|2022-04-07 16:54:10|554.86|552.46|554.98|552.58|554.98|552.58|554.73|552.33|0
1649350460000|2022-04-07 16:54:20|554.49|552.09|554.73|552.33|554.73|552.33|554.49|552.09|0
1649350470000|2022-04-07 16:54:30|554.49|552.09|554.49|552.09|554.49|552.09|554.25|551.85|0
1649350480000|2022-04-07 16:54:40|554.25|551.85|554.73|552.33|554.73|552.33|554.25|551.85|0
1649350490000|2022-04-07 16:54:50|554.98|552.58|555.22|552.82|555.22|552.82|554.98|552.58|0
1649350500000|2022-04-07 16:55:00|554.98|552.58|555.22|552.82|555.22|552.82|554.98|552.58|0
1649350510000|2022-04-07 16:55:10|554.73|552.33|555.22|552.82|555.22|552.82|554.73|552.33|0
1649350520000|2022-04-07 16:55:20|555.46|553.06|555.1|552.7|555.46|553.06|554.73|552.33|0
1649350530000|2022-04-07 16:55:30|554.73|552.33|554.73|552.33|554.73|552.33|554.49|552.09|0
1649350550000|2022-04-07 16:55:50|554.98|552.58|554.98|552.58|554.98|552.58|554.73|552.33|0
1649350560000|2022-04-07 16:56:00|554.73|552.33|554|551.6|554.73|552.33|554|551.6|0
1649350570000|2022-04-07 16:56:10|553.4|551|553.76|551.36|553.76|551.36|553.28|550.88|0
1649350580000|2022-04-07 16:56:20|554|551.6|553.16|550.76|554|551.6|553.16|550.76|0
1649350590000|2022-04-07 16:56:30|553.28|550.88|553.52|551.12|553.52|551.12|553.28|550.88|0
1649350600000|2022-04-07 16:56:40|552.79|550.39|553.28|550.88|553.52|551.12|552.79|550.39|0
1649350610000|2022-04-07 16:56:50|553.03|550.63|553.28|550.88|553.28|550.88|553.03|550.63|0
1649350620000|2022-04-07 16:57:00|553.76|551.36|554|551.6|554|551.6|553.76|551.36|0
1649350630000|2022-04-07 16:57:10|554.25|551.85|554|551.6|554.25|551.85|554|551.6|0
1649350640000|2022-04-07 16:57:20|554.25|551.85|554.49|552.09|554.49|552.09|554.25|551.85|0
1649350650000|2022-04-07 16:57:30|554.98|552.58|555.22|552.82|555.22|552.82|554.98|552.58|0
1649350660000|2022-04-07 16:57:40|555.46|553.06|555.46|553.06|555.46|553.06|555.22|552.82|0
1649350670000|2022-04-07 16:57:50|555.59|553.19|555.7|553.3|555.7|553.3|555.46|553.06|0
1649350680000|2022-04-07 16:58:00|555.46|553.06|555.46|553.06|555.46|553.06|555.22|552.82|0
1649350690000|2022-04-07 16:58:10|554.73|552.33|555.1|552.7|555.22|552.82|554.73|552.33|0
1649350700000|2022-04-07 16:58:20|555.22|552.82|555.46|553.06|555.46|553.06|555.22|552.82|0
1649350710000|2022-04-07 16:58:30|555.22|552.82|555.46|553.06|555.46|553.06|555.22|552.82|0
1649350720000|2022-04-07 16:58:40|554.49|552.09|554|551.6|554.49|552.09|554|551.6|0
1649350730000|2022-04-07 16:58:50|554.25|551.85|553.76|551.36|554.25|551.85|553.76|551.36|0
1649350740000|2022-04-07 16:59:00|553.03|550.63|552.19|549.79|553.03|550.63|552.19|549.79|0
1649350750000|2022-04-07 16:59:10|551.82|549.42|552.55|550.15|552.55|550.15|551.82|549.42|0
1649350760000|2022-04-07 16:59:20|552.31|549.91|552.55|550.15|552.55|550.15|552.06|549.66|0
1649350770000|2022-04-07 16:59:30|552.79|550.39|552.55|550.15|552.92|550.52|552.55|550.15|0
1649350780000|2022-04-07 16:59:40|552.79|550.39|552.55|550.15|552.79|550.39|552.55|550.15|0
1649350790000|2022-04-07 16:59:50|552.79|550.39|552.55|550.15|553.03|550.63|552.55|550.15|0
1649350800000|2022-04-07 17:00:00|552.31|549.91|553.03|550.63|553.28|550.88|552.31|549.91|0
1649350810000|2022-04-07 17:00:10|552.79|550.39|552.79|550.39|552.79|550.39|552.31|549.91|0
1649350820000|2022-04-07 17:00:20|553.03|550.63|553.28|550.88|553.52|551.12|553.03|550.63|0
1649350830000|2022-04-07 17:00:30|552.79|550.39|552.79|550.39|552.92|550.52|552.79|550.39|0
1649350840000|2022-04-07 17:00:40|552.55|550.15|552.79|550.39|552.79|550.39|552.55|550.15|0
1649350850000|2022-04-07 17:00:50|552.92|550.52|552.55|550.15|552.92|550.52|552.55|550.15|0
1649350860000|2022-04-07 17:01:00|553.03|550.63|551.82|549.42|553.03|550.63|551.82|549.42|0
1649350870000|2022-04-07 17:01:10|551.58|549.18|551.7|549.3|551.82|549.42|551.58|549.18|0
1649350880000|2022-04-07 17:01:20|551.58|549.18|551.09|548.69|551.58|549.18|551.09|548.69|0
1649350890000|2022-04-07 17:01:30|551.82|549.42|553.28|550.88|553.28|550.88|551.82|549.42|0
1649350900000|2022-04-07 17:01:40|553.03|550.63|552.92|550.52|553.03|550.63|552.79|550.39|0
1649350910000|2022-04-07 17:01:50|552.79|550.39|553.03|550.63|553.28|550.88|552.79|550.39|0
1649350920000|2022-04-07 17:02:00|552.55|550.15|551.82|549.42|552.55|550.15|551.82|549.42|0
1649350930000|2022-04-07 17:02:10|551.09|548.69|549.39|546.99|551.09|548.69|548.91|546.51|0
1649350940000|2022-04-07 17:02:20|549.64|547.24|549.88|547.48|549.88|547.48|549.64|547.24|0
1649350950000|2022-04-07 17:02:30|549.64|547.24|548.91|546.51|549.64|547.24|548.91|546.51|0
1649350960000|2022-04-07 17:02:40|549.64|547.24|549.39|546.99|549.64|547.24|549.39|546.99|0
1649350970000|2022-04-07 17:02:50|549.15|546.75|549.88|547.48|549.88|547.48|549.15|546.75|0
1649350980000|2022-04-07 17:03:00|549.15|546.75|547.45|545.05|549.15|546.75|547.45|545.05|0
1649350990000|2022-04-07 17:03:10|547.21|544.81|546.24|543.84|547.21|544.81|546.24|543.84|0
1649351000000|2022-04-07 17:03:20|546.13|543.73|546|543.6|546.13|543.73|545.76|543.36|0
1649351010000|2022-04-07 17:03:30|545.76|543.36|546|543.6|546|543.6|545.52|543.12|0
1649351020000|2022-04-07 17:03:40|546.24|543.84|546.37|543.97|546.37|543.97|546|543.6|0
1649351030000|2022-04-07 17:03:50|546.73|544.33|546.73|544.33|546.97|544.57|546.49|544.09|0
1649351040000|2022-04-07 17:04:00|546.49|544.09|546.24|543.84|546.49|544.09|546.24|543.84|0
1649351050000|2022-04-07 17:04:10|546|543.6|546.24|543.84|546.24|543.84|546|543.6|0
1649351060000|2022-04-07 17:04:20|546|543.6|545.76|543.36|546|543.6|545.76|543.36|0
1649351070000|2022-04-07 17:04:30|546|543.6|546|543.6|546|543.6|545.76|543.36|0
1649351080000|2022-04-07 17:04:40|546.24|543.84|546.24|543.84|546.24|543.84|546.24|543.84|0
1649351090000|2022-04-07 17:04:50|546.49|544.09|547.21|544.81|547.21|544.81|546.49|544.09|0
1649351100000|2022-04-07 17:05:00|546.97|544.57|547.21|544.81|547.45|545.05|546.97|544.57|0
1649351110000|2022-04-07 17:05:10|547.45|545.05|547.7|545.3|547.94|545.54|547.45|545.05|0
1649351120000|2022-04-07 17:05:20|547.94|545.54|547.94|545.54|548.31|545.91|547.94|545.54|0
1649351130000|2022-04-07 17:05:30|547.7|545.3|547.82|545.42|548.07|545.67|547.7|545.3|0
1649351140000|2022-04-07 17:05:40|547.45|545.05|547.7|545.3|547.94|545.54|547.45|545.05|0
1649351150000|2022-04-07 17:05:50|547.94|545.54|547.94|545.54|548.18|545.78|547.94|545.54|0
1649351160000|2022-04-07 17:06:00|548.42|546.02|548.42|546.02|548.42|546.02|548.31|545.91|0
1649351170000|2022-04-07 17:06:10|548.67|546.27|547.94|545.54|548.67|546.27|547.94|545.54|0
1649351180000|2022-04-07 17:06:20|547.45|545.05|547.45|545.05|547.45|545.05|547.45|545.05|0
1649351190000|2022-04-07 17:06:30|546.73|544.33|546.24|543.84|546.73|544.33|546.24|543.84|0
1649351200000|2022-04-07 17:06:40|546|543.6|545.27|542.87|546|543.6|545.27|542.87|0
1649351210000|2022-04-07 17:06:50|545.76|543.36|545.76|543.36|545.76|543.36|545.76|543.36|0
1649351220000|2022-04-07 17:07:00|546.97|544.57|546.85|544.45|546.97|544.57|546.85|544.45|0
1649351230000|2022-04-07 17:07:10|546.97|544.57|546.97|544.57|547.21|544.81|546.97|544.57|0
1649351240000|2022-04-07 17:07:20|546.73|544.33|545.76|543.36|546.73|544.33|545.76|543.36|0
1649351250000|2022-04-07 17:07:30|546|543.6|546.49|544.09|546.49|544.09|545.52|543.12|0
1649351260000|2022-04-07 17:07:40|546.24|543.84|546|543.6|546.24|543.84|546|543.6|0
1649351270000|2022-04-07 17:07:50|545.76|543.36|546.37|543.97|546.37|543.97|545.76|543.36|0
1649351280000|2022-04-07 17:08:00|546|543.6|546|543.6|546|543.6|545.76|543.36|0
1649351290000|2022-04-07 17:08:10|545.52|543.12|545.27|542.87|545.52|543.12|545.27|542.87|0
1649351300000|2022-04-07 17:08:20|544.79|542.39|544.79|542.39|544.79|542.39|544.55|542.15|0
1649351310000|2022-04-07 17:08:30|545.03|542.63|544.67|542.27|545.03|542.63|544.55|542.15|0
1649351320000|2022-04-07 17:08:40|545.03|542.63|545.03|542.63|545.03|542.63|545.03|542.63|0
1649351330000|2022-04-07 17:08:50|545.16|542.76|545.52|543.12|545.52|543.12|545.16|542.76|0
1649351340000|2022-04-07 17:09:00|545.64|543.24|545.76|543.36|546|543.6|545.64|543.24|0
1649351350000|2022-04-07 17:09:10|545.52|543.12|545.27|542.87|545.52|543.12|545.27|542.87|0
1649351360000|2022-04-07 17:09:20|545.4|543|545.4|543|545.4|543|545.4|543|0
1649351370000|2022-04-07 17:09:30|545.76|543.36|546|543.6|546|543.6|545.76|543.36|0
1649351380000|2022-04-07 17:09:40|545.76|543.36|545.16|542.76|545.76|543.36|545.16|542.76|0
1649351390000|2022-04-07 17:09:50|545.03|542.63|544.3|541.9|545.03|542.63|544.3|541.9|0
1649351400000|2022-04-07 17:10:00|544.79|542.39|544.55|542.15|544.79|542.39|544.3|541.9|0
1649351410000|2022-04-07 17:10:10|544.3|541.9|544.3|541.9|544.3|541.9|544.06|541.66|0
1649351420000|2022-04-07 17:10:20|544.55|542.15|544.3|541.9|544.55|542.15|544.3|541.9|0
1649351430000|2022-04-07 17:10:30|544.06|541.66|544.3|541.9|544.3|541.9|544.06|541.66|0
1649351440000|2022-04-07 17:10:40|544.55|542.15|544.79|542.39|544.79|542.39|544.55|542.15|0
1649351450000|2022-04-07 17:10:50|545.03|542.63|544.55|542.15|545.03|542.63|544.55|542.15|0
1649351460000|2022-04-07 17:11:00|544.3|541.9|544.06|541.66|544.43|542.03|543.82|541.42|0
1649351470000|2022-04-07 17:11:10|543.82|541.42|543.82|541.42|543.82|541.42|543.58|541.18|0
1649351480000|2022-04-07 17:11:20|543.34|540.94|543.34|540.94|543.58|541.18|543.34|540.94|0
1649351490000|2022-04-07 17:11:30|543.09|540.69|541.88|539.48|543.34|540.94|541.88|539.48|0
1649351500000|2022-04-07 17:11:40|541.64|539.24|541.28|538.88|541.64|539.24|540.92|538.52|0
1649351510000|2022-04-07 17:11:50|540.92|538.52|540.92|538.52|541.16|538.76|540.92|538.52|0
1649351520000|2022-04-07 17:12:00|541.16|538.76|540.19|537.79|541.16|538.76|539.95|537.55|0
1649351530000|2022-04-07 17:12:10|538.01|535.61|537.53|535.13|538.01|535.61|537.29|534.89|0
1649351540000|2022-04-07 17:12:20|537.77|535.37|537.77|535.37|538.26|535.86|537.77|535.37|0
1649351550000|2022-04-07 17:12:30|537.53|535.13|537.05|534.65|537.77|535.37|537.05|534.65|0
1649351560000|2022-04-07 17:12:40|536.32|533.92|536.32|533.92|536.32|533.92|536.08|533.68|0
1649351570000|2022-04-07 17:12:50|536.56|534.16|536.56|534.16|536.81|534.41|536.56|534.16|0
1649351580000|2022-04-07 17:13:00|536.08|533.68|535.12|532.72|536.08|533.68|535.12|532.72|0
1649351590000|2022-04-07 17:13:10|534.87|532.47|535.12|532.72|535.36|532.96|534.87|532.47|0
1649351600000|2022-04-07 17:13:20|535.36|532.96|534.87|532.47|535.36|532.96|534.87|532.47|0
1649351610000|2022-04-07 17:13:30|534.63|532.23|535.12|532.72|535.12|532.72|534.39|531.99|0
1649351620000|2022-04-07 17:13:40|535.84|533.44|536.08|533.68|536.45|534.05|535.84|533.44|0
1649351630000|2022-04-07 17:13:50|536.32|533.92|536.81|534.41|537.05|534.65|536.32|533.92|0
1649351640000|2022-04-07 17:14:00|536.56|534.16|537.29|534.89|537.29|534.89|536.56|534.16|0
1649351650000|2022-04-07 17:14:10|537.05|534.65|537.05|534.65|537.29|534.89|537.05|534.65|0
1649351660000|2022-04-07 17:14:20|536.81|534.41|536.81|534.41|536.81|534.41|536.45|534.05|0
1649351670000|2022-04-07 17:14:30|537.05|534.65|537.29|534.89|537.29|534.89|537.05|534.65|0
1649351680000|2022-04-07 17:14:40|537.05|534.65|538.26|535.86|538.26|535.86|537.05|534.65|0
1649351690000|2022-04-07 17:14:50|538.5|536.1|538.01|535.61|538.5|536.1|538.01|535.61|0
1649351700000|2022-04-07 17:15:00|538.26|535.86|538.74|536.34|538.74|536.34|538.26|535.86|0
1649351710000|2022-04-07 17:15:10|538.98|536.58|538.98|536.58|538.98|536.58|538.74|536.34|0
1649351720000|2022-04-07 17:15:20|539.22|536.82|538.98|536.58|539.22|536.82|538.74|536.34|0
1649351730000|2022-04-07 17:15:30|538.74|536.34|538.01|535.61|538.74|536.34|538.01|535.61|0
1649351740000|2022-04-07 17:15:40|538.26|535.86|538.74|536.34|538.74|536.34|538.26|535.86|0
1649351750000|2022-04-07 17:15:50|538.98|536.58|538.74|536.34|538.98|536.58|538.74|536.34|0
1649351760000|2022-04-07 17:16:00|538.26|535.86|538.26|535.86|538.26|535.86|537.53|535.13|0
1649351770000|2022-04-07 17:16:10|538.5|536.1|538.87|536.47|538.87|536.47|538.5|536.1|0
1649351780000|2022-04-07 17:16:20|539.22|536.82|539.71|537.31|539.71|537.31|539.22|536.82|0
1649351790000|2022-04-07 17:16:30|539.46|537.06|538.98|536.58|539.46|537.06|538.98|536.58|0
1649351800000|2022-04-07 17:16:40|538.74|536.34|538.74|536.34|538.98|536.58|538.74|536.34|0
1649351810000|2022-04-07 17:16:50|538.26|535.86|538.26|535.86|538.5|536.1|538.14|535.74|0
1649351820000|2022-04-07 17:17:00|538.5|536.1|538.74|536.34|538.74|536.34|538.26|535.86|0
1649351830000|2022-04-07 17:17:10|538.5|536.1|538.01|535.61|538.5|536.1|538.01|535.61|0
1649351840000|2022-04-07 17:17:20|538.26|535.86|538.26|535.86|538.5|536.1|538.26|535.86|0
1649351850000|2022-04-07 17:17:30|538.01|535.61|538.01|535.61|538.14|535.74|538.01|535.61|0
1649351860000|2022-04-07 17:17:40|537.77|535.37|537.53|535.13|537.77|535.37|537.41|535.01|0
1649351870000|2022-04-07 17:17:50|536.81|534.41|537.29|534.89|537.53|535.13|536.81|534.41|0
1649351880000|2022-04-07 17:18:00|537.53|535.13|537.29|534.89|537.53|535.13|537.05|534.65|0
1649351890000|2022-04-07 17:18:10|537.53|535.13|536.56|534.16|537.53|535.13|536.56|534.16|0
1649351900000|2022-04-07 17:18:20|536.81|534.41|536.81|534.41|536.81|534.41|536.56|534.16|0
1649351910000|2022-04-07 17:18:30|536.56|534.16|536.56|534.16|536.56|534.16|536.32|533.92|0
1649351920000|2022-04-07 17:18:40|536.32|533.92|536.93|534.53|537.05|534.65|536.32|533.92|0
1649351930000|2022-04-07 17:18:50|537.17|534.77|537.53|535.13|537.53|535.13|537.17|534.77|0
1649351940000|2022-04-07 17:19:00|537.41|535.01|537.53|535.13|537.53|535.13|537.05|534.65|0
1649351950000|2022-04-07 17:19:10|535.84|533.44|535.6|533.2|535.84|533.44|535.6|533.2|0
1649351960000|2022-04-07 17:19:20|534.63|532.23|533.18|530.78|534.63|532.23|533.18|530.78|0
1649351970000|2022-04-07 17:19:30|533.42|531.02|533.42|531.02|533.42|531.02|533.18|530.78|0
1649351980000|2022-04-07 17:19:40|534.39|531.99|534.87|532.47|534.87|532.47|534.15|531.75|0
1649351990000|2022-04-07 17:19:50|534.63|532.23|534.2|531.8|534.63|532.23|534.15|531.75|0
1649352000000|2022-04-07 17:20:00|533.96|531.56|533.72|531.32|534.2|531.8|533.72|531.32|0
1649352010000|2022-04-07 17:20:10|533.12|530.72|531.05|528.65|533.12|530.72|531.05|528.65|0
1649352020000|2022-04-07 17:20:20|531.18|528.78|530.57|528.17|531.3|528.9|530.57|528.17|0
1649352030000|2022-04-07 17:20:30|530.7|528.3|531.54|529.14|531.54|529.14|530.7|528.3|0
1649352040000|2022-04-07 17:20:40|531.3|528.9|532.26|529.86|532.26|529.86|531.05|528.65|0
1649352050000|2022-04-07 17:20:50|532.02|529.62|531.78|529.38|532.02|529.62|531.78|529.38|0
1649352060000|2022-04-07 17:21:00|531.05|528.65|531.3|528.9|531.3|528.9|530.81|528.41|0
1649352070000|2022-04-07 17:21:10|531.05|528.65|531.54|529.14|531.54|529.14|531.05|528.65|0
1649352080000|2022-04-07 17:21:20|531.3|528.9|531.54|529.14|531.54|529.14|531.3|528.9|0
1649352090000|2022-04-07 17:21:30|531.3|528.9|531.78|529.38|531.78|529.38|531.05|528.65|0
1649352100000|2022-04-07 17:21:40|532.26|529.86|532.02|529.62|532.26|529.86|531.78|529.38|0
1649352110000|2022-04-07 17:21:50|532.26|529.86|532.51|530.11|532.99|530.59|532.26|529.86|0
1649352120000|2022-04-07 17:22:00|532.75|530.35|532.15|529.75|532.75|530.35|532.15|529.75|0
1649352130000|2022-04-07 17:22:10|531.78|529.38|531.54|529.14|531.78|529.38|531.54|529.14|0
1649352140000|2022-04-07 17:22:20|531.78|529.38|532.02|529.62|532.26|529.86|531.78|529.38|0
1649352150000|2022-04-07 17:22:30|532.15|529.75|532.26|529.86|532.51|530.11|532.15|529.75|0
1649352160000|2022-04-07 17:22:40|532.75|530.35|532.99|530.59|532.99|530.59|532.75|530.35|0
1649352170000|2022-04-07 17:22:50|533.23|530.83|533.47|531.07|533.47|531.07|533.23|530.83|0
1649352180000|2022-04-07 17:23:00|532.99|530.59|533.47|531.07|533.47|531.07|532.99|530.59|0
1649352190000|2022-04-07 17:23:10|533.6|531.2|532.75|530.35|533.6|531.2|532.75|530.35|0
1649352200000|2022-04-07 17:23:20|532.26|529.86|532.02|529.62|532.51|530.11|532.02|529.62|0
1649352210000|2022-04-07 17:23:30|532.26|529.86|532.02|529.62|532.26|529.86|531.78|529.38|0
1649352220000|2022-04-07 17:23:40|531.91|529.51|532.39|529.99|532.63|530.23|531.91|529.51|0
1649352230000|2022-04-07 17:23:50|532.51|530.11|532.02|529.62|532.51|530.11|531.78|529.38|0
1649352240000|2022-04-07 17:24:00|532.63|530.23|532.75|530.35|532.75|530.35|532.51|530.11|0
1649352250000|2022-04-07 17:24:10|532.99|530.59|533.23|530.83|533.47|531.07|532.99|530.59|0
1649352260000|2022-04-07 17:24:20|532.99|530.59|532.99|530.59|532.99|530.59|532.75|530.35|0
1649352270000|2022-04-07 17:24:30|533.47|531.07|533.72|531.32|533.72|531.32|533.47|531.07|0
1649352280000|2022-04-07 17:24:40|533.6|531.2|533.72|531.32|533.72|531.32|533.6|531.2|0
1649352290000|2022-04-07 17:24:50|533.96|531.56|534.69|532.29|534.69|532.29|533.96|531.56|0
1649352300000|2022-04-07 17:25:00|534.44|532.04|534.57|532.17|534.57|532.17|534.2|531.8|0
1649352310000|2022-04-07 17:25:10|534.2|531.8|534.2|531.8|534.44|532.04|534.2|531.8|0
1649352320000|2022-04-07 17:25:20|533.47|531.07|533.23|530.83|533.47|531.07|533.23|530.83|0
1649352330000|2022-04-07 17:25:30|533.47|531.07|533.47|531.07|533.47|531.07|532.99|530.59|0
1649352340000|2022-04-07 17:25:40|533.23|530.83|533.47|531.07|533.47|531.07|532.99|530.59|0
1649352350000|2022-04-07 17:25:50|533.23|530.83|532.75|530.35|533.23|530.83|532.75|530.35|0
1649352360000|2022-04-07 17:26:00|532.51|530.11|532.99|530.59|532.99|530.59|532.51|530.11|0
1649352370000|2022-04-07 17:26:10|532.87|530.47|532.99|530.59|532.99|530.59|532.75|530.35|0
1649352380000|2022-04-07 17:26:20|532.75|530.35|532.51|530.11|532.75|530.35|532.26|529.86|0
1649352390000|2022-04-07 17:26:30|531.78|529.38|530.81|528.41|531.78|529.38|530.81|528.41|0
1649352400000|2022-04-07 17:26:40|531.29|528.89|532.51|530.11|532.51|530.11|531.29|528.89|0
1649352410000|2022-04-07 17:26:50|532.63|530.23|532.75|530.35|532.99|530.59|532.63|530.23|0
1649352420000|2022-04-07 17:27:00|532.99|530.59|532.99|530.59|532.99|530.59|532.99|530.59|0
1649352430000|2022-04-07 17:27:10|532.75|530.35|532.51|530.11|532.75|530.35|531.78|529.38|0
1649352440000|2022-04-07 17:27:20|532.26|529.86|531.54|529.14|532.26|529.86|531.29|528.89|0
1649352450000|2022-04-07 17:27:30|531.05|528.65|531.78|529.38|531.78|529.38|531.05|528.65|0
1649352460000|2022-04-07 17:27:40|531.66|529.26|531.29|528.89|531.66|529.26|531.29|528.89|0
1649352470000|2022-04-07 17:27:50|531.05|528.65|530.81|528.41|531.18|528.78|530.81|528.41|0
1649352480000|2022-04-07 17:28:00|531.05|528.65|531.05|528.65|531.29|528.89|531.05|528.65|0
1649352490000|2022-04-07 17:28:10|530.57|528.17|529.12|526.72|530.57|528.17|529.12|526.72|0
1649352500000|2022-04-07 17:28:20|529.6|527.2|529.12|526.72|530.08|527.68|529.12|526.72|0
1649352510000|2022-04-07 17:28:30|528.88|526.48|528.15|525.75|528.88|526.48|528.15|525.75|0
1649352520000|2022-04-07 17:28:40|527.91|525.51|528.63|526.23|528.63|526.23|527.91|525.51|0
1649352530000|2022-04-07 17:28:50|528.39|525.99|528.88|526.48|528.88|526.48|528.39|525.99|0
1649352540000|2022-04-07 17:29:00|529.12|526.72|529.6|527.2|529.6|527.2|529.12|526.72|0
1649352550000|2022-04-07 17:29:10|529.84|527.44|529.6|527.2|529.84|527.44|529.36|526.96|0
1649352560000|2022-04-07 17:29:20|529.12|526.72|529|526.6|529.12|526.72|528.63|526.23|0
1649352570000|2022-04-07 17:29:30|529.12|526.72|529.84|527.44|529.84|527.44|529.12|526.72|0
1649352580000|2022-04-07 17:29:40|530.33|527.93|530.33|527.93|530.33|527.93|530.08|527.68|0
1649352590000|2022-04-07 17:29:50|529.84|527.44|529.84|527.44|530.33|527.93|529.84|527.44|0
1649352600000|2022-04-07 17:30:00|529.36|526.96|529.36|526.96|530.08|527.68|529.36|526.96|0
1649352610000|2022-04-07 17:30:10|528.88|526.48|530.57|528.17|530.57|528.17|528.88|526.48|0
1649352620000|2022-04-07 17:30:20|530.81|528.41|530.81|528.41|530.81|528.41|530.81|528.41|0
1649352630000|2022-04-07 17:30:30|530.57|528.17|530.81|528.41|530.81|528.41|530.33|527.93|0
1649352640000|2022-04-07 17:30:40|530.57|528.17|530.33|527.93|530.81|528.41|530.33|527.93|0
1649352650000|2022-04-07 17:30:50|530.08|527.68|528.39|525.99|530.08|527.68|528.39|525.99|0
1649352660000|2022-04-07 17:31:00|528.63|526.23|527.67|525.27|528.63|526.23|527.67|525.27|0
1649352670000|2022-04-07 17:31:10|528.39|525.99|527.91|525.51|528.39|525.99|527.91|525.51|0
1649352680000|2022-04-07 17:31:20|528.15|525.75|528.15|525.75|528.15|525.75|528.15|525.75|0
1649352690000|2022-04-07 17:31:30|528.39|525.99|528.39|525.99|528.39|525.99|528.39|525.99|0
1649352700000|2022-04-07 17:31:40|528.28|525.88|528.15|525.75|528.28|525.88|528.15|525.75|0
1649352710000|2022-04-07 17:31:50|528.63|526.23|528.87|526.47|529.24|526.84|528.63|526.23|0
1649352720000|2022-04-07 17:32:00|528.63|526.23|529.12|526.72|529.12|526.72|528.39|525.99|0
1649352730000|2022-04-07 17:32:10|529.36|526.96|529.6|527.2|529.6|527.2|529.36|526.96|0
1649352740000|2022-04-07 17:32:20|529.84|527.44|530.08|527.68|530.08|527.68|529.84|527.44|0
1649352750000|2022-04-07 17:32:30|529.6|527.2|529.84|527.44|529.84|527.44|529.36|526.96|0
1649352760000|2022-04-07 17:32:40|530.08|527.68|529.84|527.44|530.08|527.68|529.84|527.44|0
1649352770000|2022-04-07 17:32:50|529.36|526.96|529.6|527.2|529.84|527.44|529.36|526.96|0
1649352780000|2022-04-07 17:33:00|530.08|527.68|529.84|527.44|530.08|527.68|529.6|527.2|0
1649352790000|2022-04-07 17:33:10|529.36|526.96|529.6|527.2|529.6|527.2|529.36|526.96|0
1649352800000|2022-04-07 17:33:20|529.36|526.96|528.87|526.47|529.6|527.2|528.87|526.47|0
1649352810000|2022-04-07 17:33:30|529.36|526.96|530.08|527.68|530.08|527.68|529.36|526.96|0
1649352820000|2022-04-07 17:33:40|530.33|527.93|530.33|527.93|530.33|527.93|530.08|527.68|0
1649352830000|2022-04-07 17:33:50|530.57|528.17|530.81|528.41|530.81|528.41|530.57|528.17|0
1649352840000|2022-04-07 17:34:00|531.78|529.38|531.78|529.38|531.78|529.38|531.78|529.38|0
1649352850000|2022-04-07 17:34:10|531.29|528.89|532.02|529.62|532.02|529.62|531.29|528.89|0
1649352860000|2022-04-07 17:34:20|531.54|529.14|532.02|529.62|532.02|529.62|531.54|529.14|0
1649352870000|2022-04-07 17:34:30|531.78|529.38|532.02|529.62|532.02|529.62|531.78|529.38|0
1649352880000|2022-04-07 17:34:40|532.5|530.1|532.26|529.86|532.5|530.1|532.26|529.86|0
1649352890000|2022-04-07 17:34:50|532.02|529.62|532.02|529.62|532.02|529.62|532.02|529.62|0
1649352900000|2022-04-07 17:35:00|531.78|529.38|531.54|529.14|531.78|529.38|531.54|529.14|0
1649352910000|2022-04-07 17:35:10|531.78|529.38|531.29|528.89|531.78|529.38|531.29|528.89|0
1649352920000|2022-04-07 17:35:20|531.54|529.14|531.29|528.89|531.54|529.14|531.29|528.89|0
1649352930000|2022-04-07 17:35:30|531.05|528.65|529.6|527.2|531.05|528.65|529.6|527.2|0
1649352940000|2022-04-07 17:35:40|529.48|527.08|529.36|526.96|529.6|527.2|529.36|526.96|0
1649352950000|2022-04-07 17:35:50|529.84|527.44|530.81|528.41|530.81|528.41|529.84|527.44|0
1649352960000|2022-04-07 17:36:00|531.78|529.38|532.26|529.86|532.5|530.1|531.78|529.38|0
1649352970000|2022-04-07 17:36:10|531.78|529.38|532.02|529.62|532.26|529.86|531.78|529.38|0
1649352980000|2022-04-07 17:36:20|532.26|529.86|531.05|528.65|532.26|529.86|530.94|528.54|0
1649352990000|2022-04-07 17:36:30|530.57|528.17|530.69|528.29|530.69|528.29|530.57|528.17|0
1649353000000|2022-04-07 17:36:40|531.29|528.89|530.08|527.68|531.29|528.89|530.08|527.68|0
1649353010000|2022-04-07 17:36:50|529.84|527.44|530.57|528.17|530.57|528.17|529.84|527.44|0
1649353020000|2022-04-07 17:37:00|531.05|528.65|531.05|528.65|531.29|528.89|531.05|528.65|0
1649353030000|2022-04-07 17:37:10|531.54|529.14|531.78|529.38|531.78|529.38|531.29|528.89|0
1649353040000|2022-04-07 17:37:20|532.02|529.62|532.26|529.86|532.26|529.86|532.02|529.62|0
1649353050000|2022-04-07 17:37:30|532.02|529.62|532.5|530.1|532.5|530.1|531.78|529.38|0
1649353060000|2022-04-07 17:37:40|532.39|529.99|532.5|530.1|532.5|530.1|532.26|529.86|0
1649353070000|2022-04-07 17:37:50|531.9|529.5|532.26|529.86|532.26|529.86|531.9|529.5|0
1649353080000|2022-04-07 17:38:00|532.5|530.1|532.26|529.86|532.5|530.1|532.02|529.62|0
1649353090000|2022-04-07 17:38:10|531.78|529.38|531.78|529.38|531.78|529.38|531.78|529.38|0
1649353100000|2022-04-07 17:38:20|531.54|529.14|531.78|529.38|532.02|529.62|531.54|529.14|0
1649353110000|2022-04-07 17:38:30|531.42|529.02|531.78|529.38|531.78|529.38|531.42|529.02|0
1649353120000|2022-04-07 17:38:40|532.26|529.86|532.26|529.86|532.26|529.86|532.02|529.62|0
1649353130000|2022-04-07 17:38:50|532.02|529.62|531.78|529.38|532.02|529.62|531.66|529.26|0
1649353140000|2022-04-07 17:39:00|532.02|529.62|532.15|529.75|532.15|529.75|531.78|529.38|0
1649353150000|2022-04-07 17:39:10|532.26|529.86|532.02|529.62|532.5|530.1|532.02|529.62|0
1649353160000|2022-04-07 17:39:20|531.78|529.38|531.9|529.5|531.9|529.5|531.54|529.14|0
1649353170000|2022-04-07 17:39:30|532.26|529.86|532.5|530.1|532.5|530.1|532.26|529.86|0
1649353180000|2022-04-07 17:39:40|532.26|529.86|532.99|530.59|532.99|530.59|532.26|529.86|0
1649353190000|2022-04-07 17:39:50|533.23|530.83|534.2|531.8|534.2|531.8|533.23|530.83|0
1649353200000|2022-04-07 17:40:00|532.99|530.59|532.99|530.59|532.99|530.59|532.99|530.59|0
1649353210000|2022-04-07 17:40:10|533.47|531.07|534.2|531.8|534.2|531.8|533.47|531.07|0
1649353220000|2022-04-07 17:40:20|533.96|531.56|533.71|531.31|533.96|531.56|533.23|530.83|0
1649353230000|2022-04-07 17:40:30|533.23|530.83|533.36|530.96|533.36|530.96|532.75|530.35|0
1649353240000|2022-04-07 17:40:40|532.5|530.1|532.26|529.86|532.5|530.1|532.26|529.86|0
1649353260000|2022-04-07 17:41:00|532.02|529.62|531.54|529.14|532.02|529.62|531.05|528.65|0
1649353270000|2022-04-07 17:41:10|531.29|528.89|532.26|529.86|532.26|529.86|531.29|528.89|0
1649353280000|2022-04-07 17:41:20|532.5|530.1|533.47|531.07|533.47|531.07|532.5|530.1|0
1649353290000|2022-04-07 17:41:30|533.23|530.83|533.23|530.83|533.71|531.31|533.23|530.83|0
1649353300000|2022-04-07 17:41:40|533.47|531.07|533.71|531.31|533.71|531.31|533.47|531.07|0
1649353310000|2022-04-07 17:41:50|533.23|530.83|532.75|530.35|533.71|531.31|532.75|530.35|0
1649353320000|2022-04-07 17:42:00|533.23|530.83|533.71|531.31|533.96|531.56|533.23|530.83|0
1649353330000|2022-04-07 17:42:10|533.6|531.2|532.99|530.59|533.6|531.2|532.99|530.59|0
1649353340000|2022-04-07 17:42:20|533.23|530.83|533.47|531.07|533.71|531.31|532.99|530.59|0
1649353350000|2022-04-07 17:42:30|533.6|531.2|533.47|531.07|533.6|531.2|533.47|531.07|0
1649353360000|2022-04-07 17:42:40|533.96|531.56|533.96|531.56|533.96|531.56|533.96|531.56|0
1649353370000|2022-04-07 17:42:50|533.71|531.31|533.96|531.56|533.96|531.56|533.47|531.07|0
1649353380000|2022-04-07 17:43:00|534.2|531.8|532.75|530.35|534.2|531.8|532.75|530.35|0
1649353390000|2022-04-07 17:43:10|532.26|529.86|533.71|531.31|533.71|531.31|532.26|529.86|0
1649353400000|2022-04-07 17:43:20|533.96|531.56|533.23|530.83|533.96|531.56|533.23|530.83|0
1649353410000|2022-04-07 17:43:30|533.47|531.07|533.23|530.83|533.47|531.07|533.23|530.83|0
1649353420000|2022-04-07 17:43:40|532.75|530.35|532.5|530.1|532.75|530.35|532.5|530.1|0
1649353430000|2022-04-07 17:43:50|532.26|529.86|532.26|529.86|532.5|530.1|532.26|529.86|0
1649353440000|2022-04-07 17:44:00|532.5|530.1|532.26|529.86|532.5|530.1|532.26|529.86|0
1649353450000|2022-04-07 17:44:10|532.02|529.62|532.26|529.86|532.5|530.1|532.02|529.62|0
1649353460000|2022-04-07 17:44:20|532.5|530.1|532.75|530.35|532.75|530.35|532.5|530.1|0
1649353470000|2022-04-07 17:44:30|532.5|530.1|532.87|530.47|532.99|530.59|532.5|530.1|0
1649353480000|2022-04-07 17:44:40|532.5|530.1|532.87|530.47|532.87|530.47|532.5|530.1|0
1649353490000|2022-04-07 17:44:50|533.23|530.83|533.71|531.31|533.71|531.31|533.23|530.83|0
1649353500000|2022-04-07 17:45:00|533.96|531.56|533.96|531.56|533.96|531.56|533.71|531.31|0
1649353510000|2022-04-07 17:45:10|534.68|532.28|534.2|531.8|534.68|532.28|534.2|531.8|0
1649353520000|2022-04-07 17:45:20|533.47|531.07|532.99|530.59|533.47|531.07|532.75|530.35|0
1649353530000|2022-04-07 17:45:30|532.75|530.35|532.99|530.59|533.36|530.96|532.75|530.35|0
1649353540000|2022-04-07 17:45:40|533.23|530.83|532.5|530.1|533.23|530.83|532.5|530.1|0
1649353550000|2022-04-07 17:45:50|532.75|530.35|532.5|530.1|532.99|530.59|532.5|530.1|0
1649353560000|2022-04-07 17:46:00|531.42|529.02|531.29|528.89|531.54|529.14|531.29|528.89|0
1649353570000|2022-04-07 17:46:10|531.54|529.14|530.93|528.53|531.54|529.14|530.93|528.53|0
1649353580000|2022-04-07 17:46:20|530.57|528.17|530.33|527.93|530.57|528.17|530.33|527.93|0
1649353590000|2022-04-07 17:46:30|530.08|527.68|529.84|527.44|530.33|527.93|529.84|527.44|0
1649353600000|2022-04-07 17:46:40|530.08|527.68|530.93|528.53|531.05|528.65|530.08|527.68|0
1649353610000|2022-04-07 17:46:50|530.57|528.17|532.26|529.86|532.26|529.86|530.57|528.17|0
1649353620000|2022-04-07 17:47:00|532.5|530.1|532.75|530.35|532.75|530.35|532.26|529.86|0
1649353630000|2022-04-07 17:47:10|532.99|530.59|533.96|531.56|533.96|531.56|532.99|530.59|0
1649353640000|2022-04-07 17:47:20|533.71|531.31|534.68|532.28|534.68|532.28|533.71|531.31|0
1649353650000|2022-04-07 17:47:30|534.57|532.17|534.68|532.28|534.68|532.28|534.44|532.04|0
1649353660000|2022-04-07 17:47:40|533.47|531.07|533.96|531.56|533.96|531.56|532.99|530.59|0
1649353670000|2022-04-07 17:47:50|533.71|531.31|534.44|532.04|534.44|532.04|533.71|531.31|0
1649353680000|2022-04-07 17:48:00|534.93|532.53|534.68|532.28|534.93|532.53|534.68|532.28|0
1649353690000|2022-04-07 17:48:10|535.41|533.01|535.41|533.01|535.41|533.01|535.41|533.01|0
1649353700000|2022-04-07 17:48:20|534.93|532.53|534.68|532.28|534.93|532.53|534.68|532.28|0
1649353710000|2022-04-07 17:48:30|534.93|532.53|533.96|531.56|534.93|532.53|533.96|531.56|0
1649353720000|2022-04-07 17:48:40|534.2|531.8|534.44|532.04|534.44|532.04|533.96|531.56|0
1649353730000|2022-04-07 17:48:50|534.2|531.8|533.96|531.56|534.2|531.8|533.71|531.31|0
1649353740000|2022-04-07 17:49:00|534.44|532.04|534.68|532.28|534.68|532.28|534.44|532.04|0
1649353750000|2022-04-07 17:49:10|533.71|531.31|533.96|531.56|533.96|531.56|533.6|531.2|0
1649353760000|2022-04-07 17:49:20|534.44|532.04|534.44|532.04|534.44|532.04|534.2|531.8|0
1649353770000|2022-04-07 17:49:30|534.2|531.8|534.44|532.04|534.44|532.04|534.2|531.8|0
1649353780000|2022-04-07 17:49:40|534.68|532.28|534.44|532.04|534.68|532.28|534.44|532.04|0
1649353790000|2022-04-07 17:49:50|534.93|532.53|534.93|532.53|534.93|532.53|534.81|532.41|0
1649353800000|2022-04-07 17:50:00|534.57|532.17|535.41|533.01|535.41|533.01|534.57|532.17|0
1649353810000|2022-04-07 17:50:10|534.81|532.41|534.44|532.04|534.93|532.53|534.44|532.04|0
1649353820000|2022-04-07 17:50:20|534.2|531.8|534.2|531.8|534.2|531.8|534.2|531.8|0
1649353830000|2022-04-07 17:50:30|533.71|531.31|533.47|531.07|533.71|531.31|532.87|530.47|0
1649353840000|2022-04-07 17:50:40|533.23|530.83|532.75|530.35|533.23|530.83|532.75|530.35|0
1649353850000|2022-04-07 17:50:50|532.5|530.1|532.75|530.35|532.75|530.35|532.5|530.1|0
1649353860000|2022-04-07 17:51:00|532.5|530.1|533.23|530.83|533.23|530.83|532.5|530.1|0
1649353870000|2022-04-07 17:51:10|533.71|531.31|534.68|532.28|534.68|532.28|533.71|531.31|0
1649353880000|2022-04-07 17:51:20|533.96|531.56|534.2|531.8|534.44|532.04|533.96|531.56|0
1649353890000|2022-04-07 17:51:30|534.44|532.04|534.57|532.17|534.57|532.17|533.71|531.31|0
1649353900000|2022-04-07 17:51:40|534.44|532.04|535.17|532.77|535.17|532.77|534.44|532.04|0
1649353910000|2022-04-07 17:51:50|535.41|533.01|534.93|532.53|535.41|533.01|534.93|532.53|0
1649353920000|2022-04-07 17:52:00|535.65|533.25|535.65|533.25|535.89|533.49|535.65|533.25|0
1649353930000|2022-04-07 17:52:10|535.89|533.49|535.41|533.01|535.89|533.49|535.41|533.01|0
1649353940000|2022-04-07 17:52:20|535.65|533.25|535.89|533.49|535.89|533.49|535.65|533.25|0
1649353950000|2022-04-07 17:52:30|535.78|533.38|534.92|532.52|535.89|533.49|534.92|532.52|0
1649353960000|2022-04-07 17:52:40|534.68|532.28|535.29|532.89|535.41|533.01|534.68|532.28|0
1649353970000|2022-04-07 17:52:50|535.05|532.65|534.68|532.28|535.05|532.65|534.68|532.28|0
1649353980000|2022-04-07 17:53:00|533.96|531.56|534.2|531.8|534.44|532.04|533.96|531.56|0
1649353990000|2022-04-07 17:53:10|534.32|531.92|533.6|531.2|534.32|531.92|533.6|531.2|0
1649354000000|2022-04-07 17:53:20|533.47|531.07|533.71|531.31|533.71|531.31|533.47|531.07|0
1649354010000|2022-04-07 17:53:30|533.47|531.07|533.71|531.31|533.71|531.31|533.47|531.07|0
1649354020000|2022-04-07 17:53:40|533.96|531.56|533.47|531.07|533.96|531.56|533.47|531.07|0
1649354030000|2022-04-07 17:53:50|533.23|530.83|532.99|530.59|533.23|530.83|532.74|530.34|0
1649354040000|2022-04-07 17:54:00|532.74|530.34|532.5|530.1|532.99|530.59|532.5|530.1|0
1649354050000|2022-04-07 17:54:10|532.26|529.86|533.23|530.83|533.23|530.83|532.02|529.62|0
1649354060000|2022-04-07 17:54:20|533.11|530.71|534.2|531.8|534.2|531.8|532.99|530.59|0
1649354070000|2022-04-07 17:54:30|534.44|532.04|534.92|532.52|534.92|532.52|534.44|532.04|0
1649354080000|2022-04-07 17:54:40|534.44|532.04|533.23|530.83|534.44|532.04|533.23|530.83|0
1649354090000|2022-04-07 17:54:50|533.47|531.07|533.47|531.07|533.47|531.07|533.47|531.07|0
1649354100000|2022-04-07 17:55:00|534.2|531.8|533.36|530.96|534.2|531.8|533.36|530.96|0
1649354110000|2022-04-07 17:55:10|533.23|530.83|532.74|530.34|533.36|530.96|532.74|530.34|0
1649354120000|2022-04-07 17:55:20|532.99|530.59|532.99|530.59|532.99|530.59|532.87|530.47|0
1649354130000|2022-04-07 17:55:30|532.74|530.34|532.5|530.1|532.99|530.59|532.5|530.1|0
1649354140000|2022-04-07 17:55:40|532.02|529.62|531.29|528.89|532.02|529.62|531.29|528.89|0
1649354150000|2022-04-07 17:55:50|530.81|528.41|527.66|525.26|530.81|528.41|527.66|525.26|0
1649354160000|2022-04-07 17:56:00|527.18|524.78|523.8|521.4|527.18|524.78|523.8|521.4|0
1649354170000|2022-04-07 17:56:10|524.04|521.64|524.04|521.64|525.25|522.85|524.04|521.64|0
1649354180000|2022-04-07 17:56:20|522.83|520.43|523.07|520.67|523.31|520.91|522.83|520.43|0
1649354190000|2022-04-07 17:56:30|523.31|520.91|523.8|521.4|524.28|521.88|523.31|520.91|0
1649354200000|2022-04-07 17:56:40|524.04|521.64|523.8|521.4|524.04|521.64|523.8|521.4|0
1649354210000|2022-04-07 17:56:50|524.04|521.64|524.04|521.64|524.16|521.76|524.04|521.64|0
1649354220000|2022-04-07 17:57:00|523.68|521.28|525|522.6|525|522.6|523.68|521.28|0
1649354230000|2022-04-07 17:57:10|524.16|521.76|524.52|522.12|524.52|522.12|524.04|521.64|0
1649354240000|2022-04-07 17:57:20|524.41|522.01|525|522.6|525|522.6|524.28|521.88|0
1649354250000|2022-04-07 17:57:30|524.76|522.36|525.73|523.33|525.73|523.33|524.76|522.36|0
1649354260000|2022-04-07 17:57:40|525.49|523.09|525.49|523.09|525.73|523.33|525.49|523.09|0
1649354270000|2022-04-07 17:57:50|525.25|522.85|524.65|522.25|525.25|522.85|524.65|522.25|0
1649354280000|2022-04-07 17:58:00|524.52|522.12|523.31|520.91|524.52|522.12|523.31|520.91|0
1649354290000|2022-04-07 17:58:10|523.07|520.67|522.83|520.43|523.07|520.67|522.83|520.43|0
1649354300000|2022-04-07 17:58:20|523.07|520.67|523.07|520.67|524.04|521.64|523.07|520.67|0
1649354310000|2022-04-07 17:58:30|523.8|521.4|523.8|521.4|524.04|521.64|523.8|521.4|0
1649354320000|2022-04-07 17:58:40|523.56|521.16|523.44|521.04|523.8|521.4|523.44|521.04|0
1649354330000|2022-04-07 17:58:50|523.8|521.4|523.8|521.4|523.92|521.52|523.56|521.16|0
1649354340000|2022-04-07 17:59:00|523.56|521.16|523.56|521.16|524.04|521.64|523.56|521.16|0
1649354350000|2022-04-07 17:59:10|523.31|520.91|523.07|520.67|523.31|520.91|523.07|520.67|0
1649354360000|2022-04-07 17:59:20|523.31|520.91|521.62|519.22|523.31|520.91|521.62|519.22|0
1649354370000|2022-04-07 17:59:30|521.38|518.98|520.42|518.02|521.38|518.98|520.42|518.02|0
1649354380000|2022-04-07 17:59:40|521.38|518.98|521.14|518.74|521.38|518.98|521.14|518.74|0
1649354390000|2022-04-07 17:59:50|520.66|518.26|520.18|517.78|520.66|518.26|519.21|516.81|0
1649354400000|2022-04-07 18:00:00|520.9|518.5|519.45|517.05|520.9|518.5|519.45|517.05|0
1649354410000|2022-04-07 18:00:10|520.42|518.02|520.42|518.02|520.42|518.02|520.06|517.66|0
1649354420000|2022-04-07 18:00:20|520.9|518.5|519.94|517.54|520.9|518.5|519.94|517.54|0
1649354430000|2022-04-07 18:00:30|520.18|517.78|520.18|517.78|520.66|518.26|520.18|517.78|0
1649354440000|2022-04-07 18:00:40|520.54|518.14|520.42|518.02|520.66|518.26|520.42|518.02|0
1649354450000|2022-04-07 18:00:50|519.94|517.54|519.69|517.29|519.94|517.54|519.45|517.05|0
1649354460000|2022-04-07 18:01:00|519.45|517.05|519.69|517.29|519.69|517.29|519.21|516.81|0
1649354470000|2022-04-07 18:01:10|520.66|518.26|520.42|518.02|520.66|518.26|520.42|518.02|0
1649354480000|2022-04-07 18:01:20|520.18|517.78|519.94|517.54|520.42|518.02|519.94|517.54|0
1649354490000|2022-04-07 18:01:30|519.45|517.05|518.25|515.85|519.45|517.05|518.25|515.85|0
1649354500000|2022-04-07 18:01:40|518.49|516.09|519.1|516.7|519.1|516.7|518.49|516.09|0
1649354510000|2022-04-07 18:01:50|518.49|516.09|518.25|515.85|518.49|516.09|518.13|515.73|0
1649354520000|2022-04-07 18:02:00|518.01|515.61|517.52|515.12|518.01|515.61|516.8|514.4|0
1649354530000|2022-04-07 18:02:10|517.76|515.36|518.25|515.85|518.73|516.33|517.76|515.36|0
1649354540000|2022-04-07 18:02:20|518.49|516.09|518.73|516.33|518.85|516.45|518.49|516.09|0
1649354550000|2022-04-07 18:02:30|518.97|516.57|519.21|516.81|519.21|516.81|518.97|516.57|0
1649354560000|2022-04-07 18:02:40|519.45|517.05|519.21|516.81|519.45|517.05|519.21|516.81|0
1649354570000|2022-04-07 18:02:50|518.25|515.85|518.49|516.09|518.73|516.33|518.25|515.85|0
1649354580000|2022-04-07 18:03:00|518.25|515.85|517.76|515.36|518.25|515.85|517.76|515.36|0
1649354590000|2022-04-07 18:03:10|518.13|515.73|518.49|516.09|518.49|516.09|518.13|515.73|0
1649354600000|2022-04-07 18:03:20|519.21|516.81|519.21|516.81|519.21|516.81|518.97|516.57|0
1649354610000|2022-04-07 18:03:30|518.97|516.57|518.73|516.33|518.97|516.57|518.73|516.33|0
1649354620000|2022-04-07 18:03:40|518.61|516.21|518.25|515.85|518.61|516.21|518.01|515.61|0
1649354630000|2022-04-07 18:03:50|518.49|516.09|519.45|517.05|519.45|517.05|518.49|516.09|0
1649354640000|2022-04-07 18:04:00|520.18|517.78|520.66|518.26|520.66|518.26|520.18|517.78|0
1649354650000|2022-04-07 18:04:10|520.9|518.5|521.14|518.74|521.14|518.74|520.9|518.5|0
1649354660000|2022-04-07 18:04:20|521.38|518.98|521.27|518.87|521.62|519.22|521.27|518.87|0
1649354670000|2022-04-07 18:04:30|521.38|518.98|521.62|519.22|521.62|519.22|521.38|518.98|0
1649354680000|2022-04-07 18:04:40|521.87|519.47|521.14|518.74|521.87|519.47|521.14|518.74|0
1649354690000|2022-04-07 18:04:50|520.18|517.78|519.93|517.53|520.18|517.78|519.93|517.53|0
1649354700000|2022-04-07 18:05:00|520.42|518.02|521.38|518.98|521.62|519.22|520.42|518.02|0
1649354710000|2022-04-07 18:05:10|521.14|518.74|520.3|517.9|521.14|518.74|520.3|517.9|0
1649354720000|2022-04-07 18:05:20|519.93|517.53|519.69|517.29|520.18|517.78|519.45|517.05|0
1649354730000|2022-04-07 18:05:30|519.45|517.05|520.66|518.26|520.66|518.26|519.45|517.05|0
1649354740000|2022-04-07 18:05:40|520.9|518.5|521.38|518.98|521.62|519.22|520.9|518.5|0
1649354750000|2022-04-07 18:05:50|521.62|519.22|522.11|519.71|522.11|519.71|521.62|519.22|0
1649354760000|2022-04-07 18:06:00|522.35|519.95|523.31|520.91|523.31|520.91|522.35|519.95|0
1649354770000|2022-04-07 18:06:10|523.07|520.67|524.28|521.88|524.28|521.88|522.83|520.43|0
1649354780000|2022-04-07 18:06:20|523.55|521.15|523.31|520.91|523.8|521.4|523.31|520.91|0
1649354790000|2022-04-07 18:06:30|523.07|520.67|523.8|521.4|523.8|521.4|523.07|520.67|0
1649354800000|2022-04-07 18:06:40|524.52|522.12|523.8|521.4|524.52|522.12|523.8|521.4|0
1649354810000|2022-04-07 18:06:50|524.04|521.64|523.55|521.15|524.28|521.88|523.55|521.15|0
1649354820000|2022-04-07 18:07:00|523.07|520.67|523.8|521.4|523.8|521.4|523.07|520.67|0
1649354830000|2022-04-07 18:07:10|523.31|520.91|523.07|520.67|523.8|521.4|523.07|520.67|0
1649354840000|2022-04-07 18:07:20|522.59|520.19|522.83|520.43|523.07|520.67|522.59|520.19|0
1649354850000|2022-04-07 18:07:30|522.59|520.19|522.35|519.95|522.59|520.19|522.35|519.95|0
1649354860000|2022-04-07 18:07:40|522.11|519.71|521.86|519.46|522.11|519.71|521.86|519.46|0
1649354870000|2022-04-07 18:07:50|521.62|519.22|522.59|520.19|522.59|520.19|521.62|519.22|0
1649354880000|2022-04-07 18:08:00|522.35|519.95|522.35|519.95|522.35|519.95|521.75|519.35|0
1649354890000|2022-04-07 18:08:10|522.11|519.71|522.59|520.19|522.59|520.19|521.62|519.22|0
1649354900000|2022-04-07 18:08:20|522.35|519.95|523.31|520.91|523.31|520.91|522.35|519.95|0
1649354910000|2022-04-07 18:08:30|523.55|521.15|522.83|520.43|523.55|521.15|522.83|520.43|0
1649354920000|2022-04-07 18:08:40|522.59|520.19|522.59|520.19|523.07|520.67|522.59|520.19|0
1649354930000|2022-04-07 18:08:50|522.35|519.95|522.11|519.71|522.35|519.95|521.86|519.46|0
1649354940000|2022-04-07 18:09:00|521.86|519.46|520.9|518.5|521.86|519.46|520.9|518.5|0
1649354950000|2022-04-07 18:09:10|521.02|518.62|520.18|517.78|521.02|518.62|519.93|517.53|0
1649354960000|2022-04-07 18:09:20|519.93|517.53|520.18|517.78|520.18|517.78|519.93|517.53|0
1649354970000|2022-04-07 18:09:30|519.93|517.53|519.69|517.29|519.93|517.53|519.69|517.29|0
1649354980000|2022-04-07 18:09:40|519.45|517.05|519.34|516.94|519.45|517.05|519.34|516.94|0
1649354990000|2022-04-07 18:09:50|518.97|516.57|518.73|516.33|518.97|516.57|518.61|516.21|0
1649355000000|2022-04-07 18:10:00|519.69|517.29|520.18|517.78|520.18|517.78|519.21|516.81|0
1649355010000|2022-04-07 18:10:10|520.42|518.02|520.66|518.26|520.66|518.26|520.42|518.02|0
1649355020000|2022-04-07 18:10:20|520.42|518.02|521.38|518.98|521.38|518.98|520.42|518.02|0
1649355030000|2022-04-07 18:10:30|520.66|518.26|520.42|518.02|520.66|518.26|520.42|518.02|0
1649355040000|2022-04-07 18:10:40|520.66|518.26|519.69|517.29|520.66|518.26|519.69|517.29|0
1649355050000|2022-04-07 18:10:50|518.97|516.57|518.73|516.33|518.97|516.57|518.73|516.33|0
1649355060000|2022-04-07 18:11:00|518.97|516.57|519.45|517.05|519.45|517.05|518.97|516.57|0
1649355070000|2022-04-07 18:11:10|519.69|517.29|519.45|517.05|519.69|517.29|519.21|516.81|0
1649355080000|2022-04-07 18:11:20|519.21|516.81|519.69|517.29|519.69|517.29|519.21|516.81|0
1649355090000|2022-04-07 18:11:30|519.45|517.05|519.45|517.05|519.45|517.05|519.21|516.81|0
1649355100000|2022-04-07 18:11:40|519.93|517.53|520.66|518.26|520.66|518.26|519.93|517.53|0
1649355110000|2022-04-07 18:11:50|520.42|518.02|520.18|517.78|520.42|518.02|519.93|517.53|0
1649355120000|2022-04-07 18:12:00|520.42|518.02|519.93|517.53|520.42|518.02|519.93|517.53|0
1649355130000|2022-04-07 18:12:10|519.69|517.29|519.45|517.05|519.69|517.29|519.45|517.05|0
1649355140000|2022-04-07 18:12:20|519.69|517.29|520.78|518.38|520.78|518.38|519.69|517.29|0
1649355150000|2022-04-07 18:12:30|520.9|518.5|520.42|518.02|520.9|518.5|520.18|517.78|0
1649355160000|2022-04-07 18:12:40|520.18|517.78|519.69|517.29|520.18|517.78|519.69|517.29|0
1649355170000|2022-04-07 18:12:50|520.18|517.78|521.14|518.74|521.14|518.74|520.18|517.78|0
1649355180000|2022-04-07 18:13:00|521.38|518.98|521.27|518.87|521.62|519.22|521.14|518.74|0
1649355190000|2022-04-07 18:13:10|521.38|518.98|520.42|518.02|521.38|518.98|520.42|518.02|0
1649355200000|2022-04-07 18:13:20|520.66|518.26|520.18|517.78|520.66|518.26|520.18|517.78|0
1649355210000|2022-04-07 18:13:30|520.42|518.02|520.18|517.78|520.42|518.02|520.18|517.78|0
1649355220000|2022-04-07 18:13:40|520.66|518.26|519.93|517.53|520.66|518.26|519.93|517.53|0
1649355230000|2022-04-07 18:13:50|520.18|517.78|519.93|517.53|520.18|517.78|519.93|517.53|0
1649355240000|2022-04-07 18:14:00|519.45|517.05|518.97|516.57|519.45|517.05|518.97|516.57|0
1649355250000|2022-04-07 18:14:10|518.73|516.33|518|515.6|518.73|516.33|517.28|514.88|0
1649355260000|2022-04-07 18:14:20|518.49|516.09|518.49|516.09|518.49|516.09|518.49|516.09|0
1649355270000|2022-04-07 18:14:30|518.73|516.33|518.97|516.57|518.97|516.57|518.73|516.33|0
1649355280000|2022-04-07 18:14:40|519.21|516.81|519.93|517.53|520.18|517.78|519.21|516.81|0
1649355290000|2022-04-07 18:14:50|520.18|517.78|519.93|517.53|520.18|517.78|519.69|517.29|0
1649355300000|2022-04-07 18:15:00|520.06|517.66|519.93|517.53|520.06|517.66|519.21|516.81|0
1649355310000|2022-04-07 18:15:10|520.42|518.02|522.11|519.71|522.11|519.71|520.42|518.02|0
1649355320000|2022-04-07 18:15:20|522.59|520.19|521.86|519.46|522.59|520.19|521.86|519.46|0
1649355330000|2022-04-07 18:15:30|521.38|518.98|521.62|519.22|521.86|519.46|521.38|518.98|0
1649355340000|2022-04-07 18:15:40|521.86|519.46|521.38|518.98|522.11|519.71|521.14|518.74|0
1649355350000|2022-04-07 18:15:50|521.62|519.22|521.38|518.98|521.75|519.35|521.38|518.98|0
1649355360000|2022-04-07 18:16:00|521.14|518.74|522.59|520.19|522.59|520.19|521.14|518.74|0
1649355370000|2022-04-07 18:16:10|522.35|519.95|521.86|519.46|522.35|519.95|521.86|519.46|0
1649355380000|2022-04-07 18:16:20|522.11|519.71|521.38|518.98|522.11|519.71|521.14|518.74|0
1649355390000|2022-04-07 18:16:30|521.14|518.74|521.99|519.59|521.99|519.59|521.14|518.74|0
1649355400000|2022-04-07 18:16:40|522.11|519.71|522.11|519.71|522.35|519.95|522.11|519.71|0
1649355410000|2022-04-07 18:16:50|521.86|519.46|521.62|519.22|521.86|519.46|521.62|519.22|0
1649355420000|2022-04-07 18:17:00|521.86|519.46|521.62|519.22|521.86|519.46|521.62|519.22|0
1649355430000|2022-04-07 18:17:10|521.86|519.46|520.9|518.5|522.11|519.71|520.9|518.5|0
1649355440000|2022-04-07 18:17:20|521.14|518.74|521.38|518.98|521.51|519.11|521.14|518.74|0
1649355450000|2022-04-07 18:17:30|521.86|519.46|521.62|519.22|521.86|519.46|521.62|519.22|0
1649355460000|2022-04-07 18:17:40|521.14|518.74|521.38|518.98|521.38|518.98|521.14|518.74|0
1649355470000|2022-04-07 18:17:50|521.62|519.22|521.86|519.46|522.35|519.95|521.62|519.22|0
1649355480000|2022-04-07 18:18:00|523.07|520.67|523.55|521.15|523.8|521.4|523.07|520.67|0
1649355490000|2022-04-07 18:18:10|523.31|520.91|523.8|521.4|523.8|521.4|523.31|520.91|0
1649355500000|2022-04-07 18:18:20|524.28|521.88|524.52|522.12|524.76|522.36|524.28|521.88|0
1649355510000|2022-04-07 18:18:30|524.76|522.36|524.76|522.36|524.76|522.36|524.76|522.36|0
1649355520000|2022-04-07 18:18:40|525.24|522.84|525.49|523.09|525.73|523.33|525.24|522.84|0
1649355530000|2022-04-07 18:18:50|525.73|523.33|525.73|523.33|525.73|523.33|525.73|523.33|0
1649355540000|2022-04-07 18:19:00|525.49|523.09|525.97|523.57|525.97|523.57|525.49|523.09|0
1649355550000|2022-04-07 18:19:10|526.21|523.81|525.49|523.09|526.21|523.81|525.49|523.09|0
1649355560000|2022-04-07 18:19:20|525.73|523.33|526.21|523.81|526.21|523.81|525.73|523.33|0
1649355570000|2022-04-07 18:19:30|525.97|523.57|525.61|523.21|525.97|523.57|525.61|523.21|0
1649355580000|2022-04-07 18:19:40|525.49|523.09|525.61|523.21|525.73|523.33|525.49|523.09|0
1649355590000|2022-04-07 18:19:50|525.73|523.33|525.73|523.33|525.97|523.57|525.73|523.33|0
1649355600000|2022-04-07 18:20:00|525.49|523.09|523.31|520.91|525.73|523.33|523.31|520.91|0
1649355610000|2022-04-07 18:20:10|523.55|521.15|522.83|520.43|524.04|521.64|522.83|520.43|0
1649355620000|2022-04-07 18:20:20|523.31|520.91|523.92|521.52|524.04|521.64|523.31|520.91|0
1649355630000|2022-04-07 18:20:30|523.79|521.39|523.79|521.39|523.92|521.52|523.79|521.39|0
1649355640000|2022-04-07 18:20:40|524.04|521.64|524.28|521.88|524.28|521.88|524.04|521.64|0
1649355650000|2022-04-07 18:20:50|523.79|521.39|523.55|521.15|524.28|521.88|523.55|521.15|0
1649355660000|2022-04-07 18:21:00|523.31|520.91|522.83|520.43|523.31|520.91|522.83|520.43|0
1649355670000|2022-04-07 18:21:10|523.31|520.91|524.28|521.88|524.28|521.88|523.31|520.91|0
1649355680000|2022-04-07 18:21:20|524.52|522.12|524.52|522.12|525|522.6|524.52|522.12|0
1649355690000|2022-04-07 18:21:30|524.76|522.36|524.28|521.88|524.76|522.36|524.28|521.88|0
1649355700000|2022-04-07 18:21:40|524.04|521.64|524.04|521.64|524.04|521.64|523.44|521.04|0
1649355710000|2022-04-07 18:21:50|523.55|521.15|523.55|521.15|523.79|521.39|523.55|521.15|0
1649355720000|2022-04-07 18:22:00|523.79|521.39|523.79|521.39|523.79|521.39|523.68|521.28|0
1649355730000|2022-04-07 18:22:10|524.65|522.25|524.28|521.88|524.76|522.36|524.28|521.88|0
1649355740000|2022-04-07 18:22:20|523.92|521.52|523.79|521.39|523.92|521.52|523.79|521.39|0
1649355750000|2022-04-07 18:22:30|524.04|521.64|523.31|520.91|524.04|521.64|523.31|520.91|0
1649355760000|2022-04-07 18:22:40|523.55|521.15|523.55|521.15|523.79|521.39|523.55|521.15|0
1649355770000|2022-04-07 18:22:50|523.79|521.39|523.07|520.67|523.79|521.39|523.07|520.67|0
1649355780000|2022-04-07 18:23:00|523.44|521.04|523.31|520.91|523.55|521.15|523.31|520.91|0
1649355790000|2022-04-07 18:23:10|523.79|521.39|523.79|521.39|523.79|521.39|523.79|521.39|0
1649355800000|2022-04-07 18:23:20|523.68|521.28|523.68|521.28|523.68|521.28|523.55|521.15|0
1649355810000|2022-04-07 18:23:30|523.55|521.15|523.07|520.67|523.79|521.39|523.07|520.67|0
1649355820000|2022-04-07 18:23:40|522.83|520.43|522.35|519.95|522.83|520.43|522.35|519.95|0
1649355830000|2022-04-07 18:23:50|522.23|519.83|522.35|519.95|522.35|519.95|522.1|519.7|0
1649355840000|2022-04-07 18:24:00|522.59|520.19|523.07|520.67|523.07|520.67|522.1|519.7|0
1649355850000|2022-04-07 18:24:10|522.71|520.31|522.83|520.43|523.07|520.67|522.71|520.31|0
1649355860000|2022-04-07 18:24:20|522.35|519.95|521.86|519.46|522.35|519.95|521.86|519.46|0
1649355870000|2022-04-07 18:24:30|522.1|519.7|522.59|520.19|522.59|520.19|522.1|519.7|0
1649355880000|2022-04-07 18:24:40|522.83|520.43|523.07|520.67|523.2|520.8|522.83|520.43|0
1649355890000|2022-04-07 18:24:50|523.31|520.91|521.86|519.46|523.31|520.91|521.86|519.46|0
1649355900000|2022-04-07 18:25:00|521.62|519.22|519.93|517.53|521.62|519.22|519.93|517.53|0
1649355910000|2022-04-07 18:25:10|520.17|517.77|519.69|517.29|520.17|517.77|519.45|517.05|0
1649355920000|2022-04-07 18:25:20|519.33|516.93|519.69|517.29|519.93|517.53|519.33|516.93|0
1649355930000|2022-04-07 18:25:30|519.33|516.93|518.37|515.97|519.33|516.93|518.24|515.84|0
1649355940000|2022-04-07 18:25:40|517.76|515.36|518.73|516.33|518.73|516.33|517.76|515.36|0
1649355950000|2022-04-07 18:25:50|518.97|516.57|518.49|516.09|518.97|516.57|518.49|516.09|0
1649355960000|2022-04-07 18:26:00|518|515.6|516.08|513.68|518|515.6|516.08|513.68|0
1649355970000|2022-04-07 18:26:10|515.83|513.43|515.59|513.19|515.83|513.43|514.39|511.99|0
1649355980000|2022-04-07 18:26:20|515.83|513.43|515.83|513.43|515.83|513.43|514.87|512.47|0
1649355990000|2022-04-07 18:26:30|515.48|513.08|515.11|512.71|515.48|513.08|515.11|512.71|0
1649356000000|2022-04-07 18:26:40|514.63|512.23|515.48|513.08|515.48|513.08|514.63|512.23|0
1649356010000|2022-04-07 18:26:50|515.11|512.71|515.11|512.71|515.35|512.95|515.11|512.71|0
1649356020000|2022-04-07 18:27:00|514.76|512.36|514.39|511.99|514.87|512.47|513.91|511.51|0
1649356030000|2022-04-07 18:27:10|514.15|511.75|513.91|511.51|514.15|511.75|513.67|511.27|0
1649356040000|2022-04-07 18:27:20|514.39|511.99|515.11|512.71|515.35|512.95|514.39|511.99|0
1649356050000|2022-04-07 18:27:30|514.63|512.23|515.59|513.19|515.59|513.19|514.63|512.23|0
1649356060000|2022-04-07 18:27:40|515.35|512.95|515.11|512.71|515.35|512.95|515.11|512.71|0
1649356070000|2022-04-07 18:27:50|514.63|512.23|515.59|513.19|515.59|513.19|514.63|512.23|0
1649356080000|2022-04-07 18:28:00|515.11|512.71|515.59|513.19|515.59|513.19|515.11|512.71|0
1649356090000|2022-04-07 18:28:10|515.83|513.43|516.08|513.68|516.32|513.92|515.83|513.43|0
1649356100000|2022-04-07 18:28:20|516.32|513.92|517.04|514.64|517.04|514.64|516.32|513.92|0
1649356110000|2022-04-07 18:28:30|517.28|514.88|518.73|516.33|518.73|516.33|517.28|514.88|0
1649356120000|2022-04-07 18:28:40|518.97|516.57|518.24|515.84|518.97|516.57|518.24|515.84|0
1649356130000|2022-04-07 18:28:50|518.49|516.09|518.49|516.09|518.73|516.33|518.49|516.09|0
1649356140000|2022-04-07 18:29:00|519.21|516.81|520.17|517.77|520.17|517.77|518.97|516.57|0
1649356150000|2022-04-07 18:29:10|520.41|518.01|521.38|518.98|521.62|519.22|520.41|518.01|0
1649356160000|2022-04-07 18:29:20|521.62|519.22|523.55|521.15|523.55|521.15|521.62|519.22|0
1649356170000|2022-04-07 18:29:30|523.31|520.91|522.59|520.19|523.31|520.91|522.59|520.19|0
1649356180000|2022-04-07 18:29:40|522.47|520.07|523.07|520.67|523.07|520.67|522.47|520.07|0
1649356190000|2022-04-07 18:29:50|523.2|520.8|522.83|520.43|523.31|520.91|522.83|520.43|0
1649356200000|2022-04-07 18:30:00|524.04|521.64|523.79|521.39|524.04|521.64|523.31|520.91|0
1649356210000|2022-04-07 18:30:10|523.55|521.15|522.1|519.7|523.55|521.15|522.1|519.7|0
1649356220000|2022-04-07 18:30:20|521.62|519.22|521.86|519.46|521.86|519.46|521.62|519.22|0
1649356230000|2022-04-07 18:30:30|522.23|519.83|521.86|519.46|522.23|519.83|521.86|519.46|0
1649356240000|2022-04-07 18:30:40|521.62|519.22|521.86|519.46|521.86|519.46|521.62|519.22|0
1649356250000|2022-04-07 18:30:50|522.59|520.19|522.35|519.95|522.59|520.19|522.1|519.7|0
1649356260000|2022-04-07 18:31:00|522.59|520.19|523.79|521.39|523.79|521.39|522.59|520.19|0
1649356270000|2022-04-07 18:31:10|524.04|521.64|522.59|520.19|524.04|521.64|522.59|520.19|0
1649356280000|2022-04-07 18:31:20|523.31|520.91|523.55|521.15|523.55|521.15|522.59|520.19|0
1649356290000|2022-04-07 18:31:30|523.44|521.04|522.35|519.95|523.44|521.04|522.35|519.95|0
1649356300000|2022-04-07 18:31:40|522.59|520.19|522.1|519.7|522.71|520.31|522.1|519.7|0
1649356310000|2022-04-07 18:31:50|521.86|519.46|521.62|519.22|521.99|519.59|521.62|519.22|0
1649356320000|2022-04-07 18:32:00|522.23|519.83|523.31|520.91|523.31|520.91|522.23|519.83|0
1649356330000|2022-04-07 18:32:10|523.07|520.67|521.62|519.22|523.19|520.79|521.62|519.22|0
1649356340000|2022-04-07 18:32:20|521.38|518.98|522.23|519.83|522.23|519.83|521.38|518.98|0
1649356350000|2022-04-07 18:32:30|522.35|519.95|521.86|519.46|522.35|519.95|521.86|519.46|0
1649356360000|2022-04-07 18:32:40|521.62|519.22|521.38|518.98|521.86|519.46|521.38|518.98|0
1649356370000|2022-04-07 18:32:50|521.62|519.22|521.86|519.46|522.1|519.7|521.62|519.22|0
1649356380000|2022-04-07 18:33:00|521.62|519.22|522.1|519.7|522.1|519.7|521.62|519.22|0
1649356390000|2022-04-07 18:33:10|522.23|519.83|523.31|520.91|523.55|521.15|522.23|519.83|0
1649356400000|2022-04-07 18:33:20|523.55|521.15|523.31|520.91|523.79|521.39|523.31|520.91|0
1649356410000|2022-04-07 18:33:30|523.79|521.39|524.04|521.64|524.04|521.64|523.55|521.15|0
1649356420000|2022-04-07 18:33:40|524.76|522.36|523.79|521.39|524.76|522.36|523.79|521.39|0
1649356430000|2022-04-07 18:33:50|523.31|520.91|523.79|521.39|523.79|521.39|523.31|520.91|0
1649356440000|2022-04-07 18:34:00|524.04|521.64|524.04|521.64|524.04|521.64|523.55|521.15|0
1649356450000|2022-04-07 18:34:10|523.79|521.39|523.68|521.28|523.79|521.39|523.55|521.15|0
1649356460000|2022-04-07 18:34:20|523.07|520.67|523.79|521.39|523.79|521.39|523.07|520.67|0
1649356470000|2022-04-07 18:34:30|524.04|521.64|523.55|521.15|524.04|521.64|523.55|521.15|0
1649356480000|2022-04-07 18:34:40|523.79|521.39|522.83|520.43|523.79|521.39|522.83|520.43|0
1649356490000|2022-04-07 18:34:50|523.07|520.67|522.83|520.43|523.07|520.67|522.83|520.43|0
1649356500000|2022-04-07 18:35:00|522.34|519.94|524.04|521.64|524.04|521.64|522.34|519.94|0
1649356510000|2022-04-07 18:35:10|523.19|520.79|522.83|520.43|523.19|520.79|522.83|520.43|0
1649356520000|2022-04-07 18:35:20|523.07|520.67|523.31|520.91|523.31|520.91|523.07|520.67|0
1649356530000|2022-04-07 18:35:30|523.79|521.39|524.04|521.64|524.04|521.64|523.79|521.39|0
1649356540000|2022-04-07 18:35:40|523.79|521.39|523.79|521.39|524.03|521.63|523.79|521.39|0
1649356550000|2022-04-07 18:35:50|524.03|521.63|524.03|521.63|524.03|521.63|523.79|521.39|0
1649356560000|2022-04-07 18:36:00|524.28|521.88|524.52|522.12|524.52|522.12|524.28|521.88|0
1649356570000|2022-04-07 18:36:10|524.76|522.36|524.28|521.88|525|522.6|524.28|521.88|0
1649356580000|2022-04-07 18:36:20|523.79|521.39|524.03|521.63|524.03|521.63|523.79|521.39|0
1649356590000|2022-04-07 18:36:30|524.28|521.88|524.28|521.88|524.28|521.88|524.28|521.88|0
1649356600000|2022-04-07 18:36:40|524.52|522.12|524.28|521.88|524.76|522.36|524.28|521.88|0
1649356610000|2022-04-07 18:36:50|524.03|521.63|524.52|522.12|524.76|522.36|524.03|521.63|0
1649356620000|2022-04-07 18:37:00|524.28|521.88|524.4|522|524.4|522|524.28|521.88|0
1649356630000|2022-04-07 18:37:10|525|522.6|525.48|523.08|525.48|523.08|525|522.6|0
1649356640000|2022-04-07 18:37:20|524.76|522.36|524.76|522.36|525|522.6|524.76|522.36|0
1649356650000|2022-04-07 18:37:30|524.52|522.12|524.52|522.12|524.76|522.36|524.52|522.12|0
1649356660000|2022-04-07 18:37:40|524.4|522|524.28|521.88|524.52|522.12|524.28|521.88|0
1649356670000|2022-04-07 18:37:50|523.79|521.39|524.03|521.63|524.28|521.88|523.79|521.39|0
1649356680000|2022-04-07 18:38:00|523.55|521.15|523.79|521.39|523.79|521.39|523.31|520.91|0
1649356690000|2022-04-07 18:38:10|523.55|521.15|523.31|520.91|523.55|521.15|523.31|520.91|0
1649356700000|2022-04-07 18:38:20|523.07|520.67|523.31|520.91|523.31|520.91|523.07|520.67|0
1649356710000|2022-04-07 18:38:30|523.07|520.67|523.07|520.67|523.31|520.91|523.07|520.67|0
1649356720000|2022-04-07 18:38:40|522.83|520.43|522.1|519.7|522.83|520.43|522.1|519.7|0
1649356730000|2022-04-07 18:38:50|522.34|519.94|521.86|519.46|522.34|519.94|521.86|519.46|0
1649356740000|2022-04-07 18:39:00|521.62|519.22|520.41|518.01|521.62|519.22|520.41|518.01|0
1649356750000|2022-04-07 18:39:10|520.17|517.77|520.9|518.5|521.02|518.62|520.17|517.77|0
1649356760000|2022-04-07 18:39:20|521.38|518.98|520.9|518.5|521.38|518.98|520.9|518.5|0
1649356770000|2022-04-07 18:39:30|520.41|518.01|521.02|518.62|521.02|518.62|520.41|518.01|0
1649356780000|2022-04-07 18:39:40|520.9|518.5|520.66|518.26|520.9|518.5|520.66|518.26|0
1649356790000|2022-04-07 18:39:50|520.9|518.5|520.66|518.26|520.9|518.5|520.66|518.26|0
1649356800000|2022-04-07 18:40:00|521.38|518.98|523.07|520.67|523.07|520.67|521.38|518.98|0
1649356810000|2022-04-07 18:40:10|522.34|519.94|522.1|519.7|522.34|519.94|521.86|519.46|0
1649356820000|2022-04-07 18:40:20|523.07|520.67|523.31|520.91|523.31|520.91|523.07|520.67|0
1649356830000|2022-04-07 18:40:30|523.55|521.15|522.83|520.43|523.55|521.15|522.83|520.43|0
1649356840000|2022-04-07 18:40:40|523.07|520.67|522.59|520.19|523.07|520.67|522.59|520.19|0
1649356850000|2022-04-07 18:40:50|522.83|520.43|522.59|520.19|522.83|520.43|522.59|520.19|0
1649356860000|2022-04-07 18:41:00|522.34|519.94|522.1|519.7|522.34|519.94|522.1|519.7|0
1649356870000|2022-04-07 18:41:10|521.86|519.46|521.86|519.46|521.86|519.46|521.62|519.22|0
1649356880000|2022-04-07 18:41:20|522.47|520.07|521.38|518.98|522.59|520.19|521.38|518.98|0
1649356890000|2022-04-07 18:41:30|521.62|519.22|521.14|518.74|521.62|519.22|521.14|518.74|0
1649356900000|2022-04-07 18:41:40|522.34|519.94|522.1|519.7|522.34|519.94|522.1|519.7|0
1649356910000|2022-04-07 18:41:50|522.34|519.94|522.34|519.94|522.34|519.94|521.86|519.46|0
1649356920000|2022-04-07 18:42:00|522.59|520.19|522.34|519.94|522.59|520.19|522.34|519.94|0
1649356930000|2022-04-07 18:42:10|521.86|519.46|521.62|519.22|521.86|519.46|521.62|519.22|0
1649356940000|2022-04-07 18:42:20|521.38|518.98|522.1|519.7|522.34|519.94|521.38|518.98|0
1649356950000|2022-04-07 18:42:30|522.34|519.94|522.59|520.19|522.59|520.19|522.34|519.94|0
1649356960000|2022-04-07 18:42:40|522.83|520.43|523.79|521.39|523.79|521.39|522.83|520.43|0
1649356970000|2022-04-07 18:42:50|523.55|521.15|522.34|519.94|523.55|521.15|522.34|519.94|0
1649356980000|2022-04-07 18:43:00|521.86|519.46|521.38|518.98|521.86|519.46|521.38|518.98|0
1649356990000|2022-04-07 18:43:10|521.14|518.74|521.62|519.22|521.62|519.22|520.9|518.5|0
1649357000000|2022-04-07 18:43:20|521.14|518.74|520.9|518.5|521.14|518.74|520.9|518.5|0
1649357010000|2022-04-07 18:43:30|521.14|518.74|520.9|518.5|521.62|519.22|520.9|518.5|0
1649357020000|2022-04-07 18:43:40|521.14|518.74|521.38|518.98|521.62|519.22|521.14|518.74|0
1649357030000|2022-04-07 18:43:50|521.14|518.74|521.14|518.74|521.14|518.74|521.02|518.62|0
1649357040000|2022-04-07 18:44:00|520.65|518.25|519.93|517.53|520.65|518.25|519.69|517.29|0
1649357050000|2022-04-07 18:44:10|519.69|517.29|518.48|516.08|519.69|517.29|518.48|516.08|0
1649357060000|2022-04-07 18:44:20|518.97|516.57|519.21|516.81|519.21|516.81|518.97|516.57|0
1649357070000|2022-04-07 18:44:30|518.97|516.57|518|515.6|518.97|516.57|518|515.6|0
1649357080000|2022-04-07 18:44:40|517.64|515.24|517.76|515.36|517.76|515.36|517.64|515.24|0
1649357090000|2022-04-07 18:44:50|518|515.6|518.72|516.32|518.72|516.32|518|515.6|0
1649357100000|2022-04-07 18:45:00|518.48|516.08|519.45|517.05|519.45|517.05|518.48|516.08|0
1649357110000|2022-04-07 18:45:10|519.21|516.81|518.13|515.73|519.21|516.81|518.13|515.73|0
1649357120000|2022-04-07 18:45:20|518|515.6|519.45|517.05|519.45|517.05|518|515.6|0
1649357130000|2022-04-07 18:45:30|519.69|517.29|519.93|517.53|519.93|517.53|519.69|517.29|0
1649357140000|2022-04-07 18:45:40|519.45|517.05|518.24|515.84|519.69|517.29|518.24|515.84|0
1649357150000|2022-04-07 18:45:50|518.48|516.08|518.97|516.57|518.97|516.57|517.76|515.36|0
1649357160000|2022-04-07 18:46:00|519.33|516.93|520.17|517.77|520.17|517.77|519.33|516.93|0
1649357170000|2022-04-07 18:46:10|520.41|518.01|520.41|518.01|520.65|518.25|520.41|518.01|0
1649357180000|2022-04-07 18:46:20|520.17|517.77|520.9|518.5|520.9|518.5|520.17|517.77|0
1649357190000|2022-04-07 18:46:30|520.17|517.77|520.17|517.77|520.41|518.01|520.17|517.77|0
1649357200000|2022-04-07 18:46:40|519.93|517.53|520.65|518.25|520.65|518.25|519.93|517.53|0
1649357210000|2022-04-07 18:46:50|519.93|517.53|519.57|517.17|519.93|517.53|519.57|517.17|0
1649357220000|2022-04-07 18:47:00|520.3|517.9|520.41|518.01|521.14|518.74|520.3|517.9|0
1649357230000|2022-04-07 18:47:10|519.93|517.53|519.21|516.81|519.93|517.53|519.21|516.81|0
1649357240000|2022-04-07 18:47:20|518.97|516.57|518.72|516.32|518.97|516.57|518.72|516.32|0
1649357250000|2022-04-07 18:47:30|518.85|516.45|519.45|517.05|519.45|517.05|518.72|516.32|0
1649357260000|2022-04-07 18:47:40|519.21|516.81|518.97|516.57|519.45|517.05|518.97|516.57|0
1649357270000|2022-04-07 18:47:50|518.72|516.32|518.24|515.84|518.72|516.32|518.24|515.84|0
1649357280000|2022-04-07 18:48:00|518|515.6|518|515.6|518.37|515.97|518|515.6|0
1649357290000|2022-04-07 18:48:10|517.28|514.88|516.8|514.4|517.28|514.88|516.44|514.04|0
1649357300000|2022-04-07 18:48:20|516.31|513.91|516.68|514.28|516.68|514.28|516.31|513.91|0
1649357310000|2022-04-07 18:48:30|516.56|514.16|516.31|513.91|516.8|514.4|516.31|513.91|0
1649357320000|2022-04-07 18:48:40|516.56|514.16|516.31|513.91|517.04|514.64|516.31|513.91|0
1649357330000|2022-04-07 18:48:50|516.07|513.67|515.59|513.19|516.07|513.67|515.59|513.19|0
1649357340000|2022-04-07 18:49:00|514.15|511.75|513.18|510.78|514.15|511.75|513.18|510.78|0
1649357350000|2022-04-07 18:49:10|513.42|511.02|513.18|510.78|513.42|511.02|512.94|510.54|0
1649357360000|2022-04-07 18:49:20|512.7|510.3|513.18|510.78|513.42|511.02|512.7|510.3|0
1649357370000|2022-04-07 18:49:30|513.42|511.02|514.63|512.23|514.63|512.23|513.42|511.02|0
1649357380000|2022-04-07 18:49:40|513.91|511.51|514.15|511.75|514.27|511.87|513.91|511.51|0
1649357390000|2022-04-07 18:49:50|513.91|511.51|514.87|512.47|514.87|512.47|513.91|511.51|0
1649357400000|2022-04-07 18:50:00|515.83|513.43|516.07|513.67|516.07|513.67|515.83|513.43|0
1649357410000|2022-04-07 18:50:10|516.31|513.91|516.07|513.67|516.31|513.91|515.59|513.19|0
1649357420000|2022-04-07 18:50:20|516.31|513.91|516.31|513.91|516.55|514.15|516.31|513.91|0
1649357430000|2022-04-07 18:50:30|515.83|513.43|515.83|513.43|516.2|513.8|515.59|513.19|0
1649357440000|2022-04-07 18:50:40|515.72|513.32|514.87|512.47|515.72|513.32|514.87|512.47|0
1649357450000|2022-04-07 18:50:50|514.15|511.75|513.42|511.02|514.15|511.75|513.42|511.02|0
1649357460000|2022-04-07 18:51:00|513.66|511.26|513.42|511.02|513.91|511.51|513.18|510.78|0
1649357470000|2022-04-07 18:51:10|513.91|511.51|513.66|511.26|513.91|511.51|513.42|511.02|0
1649357480000|2022-04-07 18:51:20|514.15|511.75|512.46|510.06|514.15|511.75|512.46|510.06|0
1649357490000|2022-04-07 18:51:30|512.94|510.54|512.22|509.82|512.94|510.54|512.22|509.82|0
1649357500000|2022-04-07 18:51:40|512.46|510.06|512.46|510.06|512.46|510.06|512.22|509.82|0
1649357510000|2022-04-07 18:51:50|511.98|509.58|512.22|509.82|512.22|509.82|511.74|509.34|0
1649357520000|2022-04-07 18:52:00|511.74|509.34|512.22|509.82|512.22|509.82|511.74|509.34|0
1649357530000|2022-04-07 18:52:10|512.46|510.06|512.46|510.06|512.59|510.19|512.46|510.06|0
1649357540000|2022-04-07 18:52:20|512.22|509.82|511.74|509.34|512.22|509.82|511.74|509.34|0
1649357550000|2022-04-07 18:52:30|511.98|509.58|512.46|510.06|512.46|510.06|511.74|509.34|0
1649357560000|2022-04-07 18:52:40|511.74|509.34|511.98|509.58|511.98|509.58|511.74|509.34|0
1649357570000|2022-04-07 18:52:50|512.46|510.06|511.98|509.58|512.46|510.06|511.98|509.58|0
1649357580000|2022-04-07 18:53:00|511.5|509.1|510.54|508.14|511.5|509.1|510.54|508.14|0
1649357590000|2022-04-07 18:53:10|510.06|507.66|510.06|507.66|510.06|507.66|510.06|507.66|0
1649357600000|2022-04-07 18:53:20|510.3|507.9|510.78|508.38|510.78|508.38|510.06|507.66|0
1649357610000|2022-04-07 18:53:30|510.06|507.66|510.54|508.14|510.54|508.14|509.82|507.42|0
1649357620000|2022-04-07 18:53:40|510.78|508.38|510.9|508.5|510.9|508.5|510.54|508.14|0
1649357630000|2022-04-07 18:53:50|511.26|508.86|511.74|509.34|511.74|509.34|511.02|508.62|0
1649357640000|2022-04-07 18:54:00|511.26|508.86|511.98|509.58|511.98|509.58|511.26|508.86|0
1649357650000|2022-04-07 18:54:10|512.22|509.82|511.98|509.58|512.22|509.82|511.74|509.34|0
1649357660000|2022-04-07 18:54:20|511.74|509.34|511.02|508.62|511.74|509.34|511.02|508.62|0
1649357670000|2022-04-07 18:54:30|510.3|507.9|510.54|508.14|510.54|508.14|510.3|507.9|0
1649357680000|2022-04-07 18:54:40|510.3|507.9|510.54|508.14|510.54|508.14|510.3|507.9|0
1649357690000|2022-04-07 18:54:50|510.78|508.38|511.02|508.62|511.26|508.86|510.78|508.38|0
1649357700000|2022-04-07 18:55:00|510.54|508.14|510.06|507.66|510.54|508.14|510.06|507.66|0
1649357710000|2022-04-07 18:55:10|508.13|505.73|509.33|506.93|509.33|506.93|508.13|505.73|0
1649357720000|2022-04-07 18:55:20|509.82|507.42|509.09|506.69|509.82|507.42|509.09|506.69|0
1649357730000|2022-04-07 18:55:30|508.85|506.45|508.61|506.21|508.85|506.45|508.61|506.21|0
1649357740000|2022-04-07 18:55:40|509.09|506.69|508.85|506.45|509.09|506.69|508.61|506.21|0
1649357750000|2022-04-07 18:55:50|508.61|506.21|509.33|506.93|509.33|506.93|508.61|506.21|0
1649357760000|2022-04-07 18:56:00|507.41|505.01|507.89|505.49|507.89|505.49|507.17|504.77|0
1649357770000|2022-04-07 18:56:10|507.41|505.01|507.89|505.49|507.89|505.49|507.41|505.01|0
1649357780000|2022-04-07 18:56:20|508.37|505.97|508.61|506.21|508.61|506.21|508.13|505.73|0
1649357790000|2022-04-07 18:56:30|508.13|505.73|508.85|506.45|508.85|506.45|508.13|505.73|0
1649357800000|2022-04-07 18:56:40|509.57|507.17|509.09|506.69|509.57|507.17|509.09|506.69|0
1649357810000|2022-04-07 18:56:50|508.61|506.21|509.33|506.93|509.33|506.93|508.61|506.21|0
1649357820000|2022-04-07 18:57:00|509.09|506.69|508.61|506.21|509.33|506.93|508.61|506.21|0
1649357830000|2022-04-07 18:57:10|508.85|506.45|508.61|506.21|508.85|506.45|508.37|505.97|0
1649357840000|2022-04-07 18:57:20|508.13|505.73|507.17|504.77|508.13|505.73|507.17|504.77|0
1649357850000|2022-04-07 18:57:30|507.41|505.01|506.93|504.53|507.41|505.01|506.93|504.53|0
1649357860000|2022-04-07 18:57:40|507.17|504.77|507.41|505.01|507.41|505.01|506.93|504.53|0
1649357870000|2022-04-07 18:57:50|507.65|505.25|507.41|505.01|507.65|505.25|507.41|505.01|0
1649357880000|2022-04-07 18:58:00|507.65|505.25|507.17|504.77|508.13|505.73|507.17|504.77|0
1649357890000|2022-04-07 18:58:10|507.65|505.25|506.69|504.29|507.65|505.25|506.69|504.29|0
1649357900000|2022-04-07 18:58:20|506.93|504.53|507.17|504.77|507.41|505.01|506.93|504.53|0
1649357910000|2022-04-07 18:58:30|506.93|504.53|507.17|504.77|507.17|504.77|506.93|504.53|0
1649357920000|2022-04-07 18:58:40|507.41|505.01|507.17|504.77|507.41|505.01|507.17|504.77|0
1649357930000|2022-04-07 18:58:50|507.41|505.01|506.93|504.53|507.41|505.01|506.93|504.53|0
1649357940000|2022-04-07 18:59:00|506.69|504.29|507.65|505.25|507.65|505.25|506.69|504.29|0
1649357950000|2022-04-07 18:59:10|507.17|504.77|505.73|503.33|507.17|504.77|505.73|503.33|0
1649357960000|2022-04-07 18:59:20|505.97|503.57|505.97|503.57|505.97|503.57|505.73|503.33|0
1649357970000|2022-04-07 18:59:30|505.73|503.33|505.97|503.57|505.97|503.57|505.73|503.33|0
1649357980000|2022-04-07 18:59:40|506.21|503.81|505.97|503.57|506.21|503.81|505.73|503.33|0
1649357990000|2022-04-07 18:59:50|506.21|503.81|502.85|500.45|506.21|503.81|502.13|499.73|0
1649358000000|2022-04-07 19:00:00|504.77|502.37|503.81|501.41|504.77|502.37|503.81|501.41|0
1649358010000|2022-04-07 19:00:10|504.53|502.13|502.37|499.97|504.53|502.13|502.37|499.97|0
1649358020000|2022-04-07 19:00:20|502.74|500.34|502.13|499.73|502.74|500.34|502.13|499.73|0
1649358030000|2022-04-07 19:00:30|503.09|500.69|502.61|500.21|503.57|501.17|502.61|500.21|0
1649358040000|2022-04-07 19:00:40|502.5|500.1|502.61|500.21|502.61|500.21|502.37|499.97|0
1649358050000|2022-04-07 19:00:50|501.65|499.25|501.41|499.01|501.65|499.25|501.17|498.77|0
1649358060000|2022-04-07 19:01:00|501.89|499.49|502.61|500.21|502.61|500.21|501.41|499.01|0
1649358070000|2022-04-07 19:01:10|502.85|500.45|501.17|498.77|502.85|500.45|500.93|498.53|0
1649358080000|2022-04-07 19:01:20|501.41|499.01|501.65|499.25|501.65|499.25|501.17|498.77|0
1649358090000|2022-04-07 19:01:30|500.69|498.29|499.49|497.09|500.69|498.29|499.49|497.09|0
1649358100000|2022-04-07 19:01:40|499.25|496.85|499.25|496.85|499.25|496.85|499.02|496.62|0
1649358110000|2022-04-07 19:01:50|498.78|496.38|499.02|496.62|499.02|496.62|498.78|496.38|0
1649358120000|2022-04-07 19:02:00|499.25|496.85|499.02|496.62|499.25|496.85|498.78|496.38|0
1649358130000|2022-04-07 19:02:10|499.25|496.85|498.06|495.66|499.25|496.85|498.06|495.66|0
1649358140000|2022-04-07 19:02:20|498.54|496.14|499.02|496.62|499.25|496.85|498.54|496.14|0
1649358150000|2022-04-07 19:02:30|499.49|497.09|498.78|496.38|499.49|497.09|498.54|496.14|0
1649358160000|2022-04-07 19:02:40|499.14|496.74|499.02|496.62|499.25|496.85|499.02|496.62|0
1649358170000|2022-04-07 19:02:50|498.54|496.14|497.4|495|498.54|496.14|497.4|495|0
1649358180000|2022-04-07 19:03:00|498.35|495.95|497.59|495.19|498.35|495.95|497.59|495.19|0
1649358190000|2022-04-07 19:03:10|498.07|495.67|497.75|495.35|498.07|495.67|497.75|495.35|0
1649358200000|2022-04-07 19:03:20|498.23|495.83|497.99|495.59|498.47|496.07|497.99|495.59|0
1649358210000|2022-04-07 19:03:30|497.75|495.35|497.99|495.59|497.99|495.59|497.75|495.35|0
1649358220000|2022-04-07 19:03:40|498.23|495.83|498.23|495.83|498.23|495.83|497.99|495.59|0
1649358230000|2022-04-07 19:03:50|498.47|496.07|498.35|495.95|498.47|496.07|498.35|495.95|0
1649358240000|2022-04-07 19:04:00|498.71|496.31|498.95|496.55|498.95|496.55|498.47|496.07|0
1649358250000|2022-04-07 19:04:10|499.67|497.27|499.08|496.68|499.67|497.27|499.08|496.68|0
1649358260000|2022-04-07 19:04:20|498.47|496.07|498.23|495.83|498.71|496.31|498.23|495.83|0
1649358270000|2022-04-07 19:04:30|498.47|496.07|498.71|496.31|498.71|496.31|498.23|495.83|0
1649358280000|2022-04-07 19:04:40|498.47|496.07|498.35|495.95|498.47|496.07|498.23|495.83|0
1649358290000|2022-04-07 19:04:50|498.23|495.83|498.23|495.83|498.23|495.83|497.75|495.35|0
1649358300000|2022-04-07 19:05:00|498.47|496.07|498.47|496.07|498.47|496.07|497.99|495.59|0
1649358310000|2022-04-07 19:05:10|499.19|496.79|499.67|497.27|500.16|497.76|499.19|496.79|0
1649358320000|2022-04-07 19:05:20|499.19|496.79|498.71|496.31|499.19|496.79|498.71|496.31|0
1649358330000|2022-04-07 19:05:30|498.84|496.44|499.67|497.27|499.67|497.27|498.84|496.44|0
1649358340000|2022-04-07 19:05:40|499.43|497.03|499.19|496.79|499.43|497.03|498.95|496.55|0
1649358350000|2022-04-07 19:05:50|498.71|496.31|498.95|496.55|498.95|496.55|498.71|496.31|0
1649358360000|2022-04-07 19:06:00|499.43|497.03|499.19|496.79|499.43|497.03|499.19|496.79|0
1649358370000|2022-04-07 19:06:10|498.23|495.83|497.99|495.59|498.47|496.07|497.99|495.59|0
1649358380000|2022-04-07 19:06:20|497.75|495.35|497.51|495.11|497.87|495.47|497.51|495.11|0
1649358390000|2022-04-07 19:06:30|497.02|494.62|496.06|493.66|497.02|494.62|495.34|492.94|0
1649358400000|2022-04-07 19:06:40|495.82|493.42|495.1|492.7|495.82|493.42|495.1|492.7|0
1649358410000|2022-04-07 19:06:50|496.06|493.66|496.78|494.38|496.78|494.38|495.82|493.42|0
1649358420000|2022-04-07 19:07:00|497.26|494.86|497.02|494.62|497.26|494.86|496.54|494.14|0
1649358430000|2022-04-07 19:07:10|496.78|494.38|497.26|494.86|497.26|494.86|496.3|493.9|0
1649358440000|2022-04-07 19:07:20|497.02|494.62|498.47|496.07|498.47|496.07|497.02|494.62|0
1649358450000|2022-04-07 19:07:30|498.71|496.31|498.23|495.83|498.71|496.31|498.23|495.83|0
1649358460000|2022-04-07 19:07:40|499.19|496.79|498.83|496.43|499.43|497.03|498.83|496.43|0
1649358470000|2022-04-07 19:07:50|499.19|496.79|499.19|496.79|499.19|496.79|498.95|496.55|0
1649358480000|2022-04-07 19:08:00|498.95|496.55|498.95|496.55|498.95|496.55|498.95|496.55|0
1649358490000|2022-04-07 19:08:10|498.71|496.31|499.32|496.92|499.32|496.92|498.71|496.31|0
1649358500000|2022-04-07 19:08:20|499.43|497.03|498.95|496.55|499.43|497.03|498.95|496.55|0
1649358510000|2022-04-07 19:08:30|499.19|496.79|499.19|496.79|499.43|497.03|499.19|496.79|0
1649358520000|2022-04-07 19:08:40|498.71|496.31|498.47|496.07|498.95|496.55|498.47|496.07|0
1649358530000|2022-04-07 19:08:50|497.99|495.59|497.51|495.11|498.23|495.83|497.51|495.11|0
1649358540000|2022-04-07 19:09:00|498.23|495.83|496.78|494.38|498.71|496.31|496.78|494.38|0
1649358550000|2022-04-07 19:09:10|497.26|494.86|496.54|494.14|497.26|494.86|496.54|494.14|0
1649358560000|2022-04-07 19:09:20|496.78|494.38|497.51|495.11|497.51|495.11|496.78|494.38|0
1649358570000|2022-04-07 19:09:30|497.26|494.86|497.02|494.62|497.26|494.86|497.02|494.62|0
1649358580000|2022-04-07 19:09:40|495.82|493.42|495.34|492.94|495.82|493.42|495.34|492.94|0
1649358590000|2022-04-07 19:09:50|494.86|492.46|495.58|493.18|495.58|493.18|494.86|492.46|0
1649358600000|2022-04-07 19:10:00|495.34|492.94|495.34|492.94|495.34|492.94|495.34|492.94|0
1649358610000|2022-04-07 19:10:10|495.58|493.18|496.54|494.14|496.54|494.14|495.58|493.18|0
1649358620000|2022-04-07 19:10:20|496.3|493.9|496.3|493.9|496.3|493.9|496.06|493.66|0
1649358630000|2022-04-07 19:10:30|496.54|494.14|497.02|494.62|497.02|494.62|496.54|494.14|0
1649358640000|2022-04-07 19:10:40|496.78|494.38|496.78|494.38|496.78|494.38|496.78|494.38|0
1649358650000|2022-04-07 19:10:50|496.3|493.9|495.34|492.94|496.3|493.9|495.34|492.94|0
1649358660000|2022-04-07 19:11:00|495.22|492.82|493.89|491.49|495.22|492.82|493.89|491.49|0
1649358670000|2022-04-07 19:11:10|493.41|491.01|493.41|491.01|493.65|491.25|493.17|490.77|0
1649358680000|2022-04-07 19:11:20|493.17|490.77|493.06|490.66|493.41|491.01|492.93|490.53|0
1649358690000|2022-04-07 19:11:30|493.41|491.01|493.17|490.77|493.65|491.25|493.17|490.77|0
1649358700000|2022-04-07 19:11:40|492.69|490.29|492.93|490.53|492.93|490.53|492.69|490.29|0
1649358710000|2022-04-07 19:11:50|492.69|490.29|494.14|491.74|494.14|491.74|492.69|490.29|0
1649358720000|2022-04-07 19:12:00|493.89|491.49|493.89|491.49|494.38|491.98|493.89|491.49|0
1649358730000|2022-04-07 19:12:10|493.65|491.25|492.69|490.29|493.65|491.25|492.69|490.29|0
1649358740000|2022-04-07 19:12:20|492.93|490.53|493.78|491.38|493.89|491.49|492.93|490.53|0
1649358750000|2022-04-07 19:12:30|493.89|491.49|493.41|491.01|493.89|491.49|493.41|491.01|0
1649358760000|2022-04-07 19:12:40|493.17|490.77|492.93|490.53|493.17|490.77|492.93|490.53|0
1649358770000|2022-04-07 19:12:50|493.41|491.01|493.17|490.77|493.41|491.01|492.93|490.53|0
1649358780000|2022-04-07 19:13:00|492.69|490.29|492.93|490.53|492.93|490.53|492.45|490.05|0
1649358790000|2022-04-07 19:13:10|493.06|490.66|492.45|490.05|493.06|490.66|492.45|490.05|0
1649358800000|2022-04-07 19:13:20|492.93|490.53|493.65|491.25|493.65|491.25|492.93|490.53|0
1649358810000|2022-04-07 19:13:30|493.89|491.49|494.14|491.74|494.14|491.74|493.89|491.49|0
1649358820000|2022-04-07 19:13:40|494.38|491.98|494.14|491.74|494.38|491.98|494.14|491.74|0
1649358830000|2022-04-07 19:13:50|494.62|492.22|494.26|491.86|494.62|492.22|494.14|491.74|0
1649358840000|2022-04-07 19:14:00|494.38|491.98|493.17|490.77|494.38|491.98|493.17|490.77|0
1649358850000|2022-04-07 19:14:10|493.06|490.66|492.93|490.53|493.06|490.66|492.69|490.29|0
1649358860000|2022-04-07 19:14:20|492.69|490.29|492.93|490.53|493.41|491.01|492.69|490.29|0
1649358870000|2022-04-07 19:14:30|493.17|490.77|493.54|491.14|493.54|491.14|493.17|490.77|0
1649358880000|2022-04-07 19:14:40|492.93|490.53|492.45|490.05|492.93|490.53|492.45|490.05|0
1649358890000|2022-04-07 19:14:50|492.21|489.81|492.21|489.81|492.69|490.29|492.21|489.81|0
1649358900000|2022-04-07 19:15:00|492.69|490.29|492.21|489.81|492.69|490.29|492.21|489.81|0
1649358910000|2022-04-07 19:15:10|491.97|489.57|492.69|490.29|492.69|490.29|491.97|489.57|0
1649358920000|2022-04-07 19:15:20|492.21|489.81|491.97|489.57|492.21|489.81|491.97|489.57|0
1649358930000|2022-04-07 19:15:30|491.49|489.09|491.01|488.61|491.73|489.33|491.01|488.61|0
1649358940000|2022-04-07 19:15:40|490.53|488.13|491.49|489.09|491.49|489.09|490.53|488.13|0
1649358950000|2022-04-07 19:15:50|490.77|488.37|491.73|489.33|491.73|489.33|490.77|488.37|0
1649358960000|2022-04-07 19:16:00|491.97|489.57|491.97|489.57|491.97|489.57|491.73|489.33|0
1649358970000|2022-04-07 19:16:10|492.21|489.81|491.97|489.57|492.45|490.05|491.97|489.57|0
1649358980000|2022-04-07 19:16:20|492.21|489.81|492.69|490.29|492.69|490.29|492.21|489.81|0
1649358990000|2022-04-07 19:16:30|492.21|489.81|492.69|490.29|492.69|490.29|492.21|489.81|0
1649359000000|2022-04-07 19:16:40|492.45|490.05|492.21|489.81|492.45|490.05|492.21|489.81|0
1649359010000|2022-04-07 19:16:50|491.49|489.09|491.97|489.57|491.97|489.57|491.49|489.09|0
1649359020000|2022-04-07 19:17:00|491.49|489.09|491.49|489.09|491.49|489.09|491.25|488.85|0
1649359030000|2022-04-07 19:17:10|492.93|490.53|493.41|491.01|493.41|491.01|492.93|490.53|0
1649359040000|2022-04-07 19:17:20|492.93|490.53|493.41|491.01|493.41|491.01|492.93|490.53|0
1649359050000|2022-04-07 19:17:30|493.65|491.25|493.65|491.25|493.65|491.25|493.65|491.25|0
1649359060000|2022-04-07 19:17:40|493.89|491.49|494.13|491.73|494.38|491.98|493.65|491.25|0
1649359070000|2022-04-07 19:17:50|494.26|491.86|495.1|492.7|495.1|492.7|494.26|491.86|0
1649359080000|2022-04-07 19:18:00|495.34|492.94|495.82|493.42|495.82|493.42|495.34|492.94|0
1649359090000|2022-04-07 19:18:10|495.34|492.94|495.82|493.42|495.82|493.42|495.34|492.94|0
1649359100000|2022-04-07 19:18:20|495.34|492.94|496.06|493.66|496.06|493.66|495.34|492.94|0
1649359110000|2022-04-07 19:18:30|496.3|493.9|495.58|493.18|496.3|493.9|495.58|493.18|0
1649359120000|2022-04-07 19:18:40|495.34|492.94|495.1|492.7|495.34|492.94|494.86|492.46|0
1649359130000|2022-04-07 19:18:50|495.34|492.94|495.58|493.18|495.58|493.18|495.34|492.94|0
1649359140000|2022-04-07 19:19:00|495.46|493.06|495.58|493.18|495.58|493.18|495.34|492.94|0
1649359150000|2022-04-07 19:19:10|496.3|493.9|497.02|494.62|497.02|494.62|496.3|493.9|0
1649359160000|2022-04-07 19:19:20|496.78|494.38|496.3|493.9|496.91|494.51|496.3|493.9|0
1649359170000|2022-04-07 19:19:30|496.78|494.38|497.02|494.62|497.02|494.62|496.54|494.14|0
1649359180000|2022-04-07 19:19:40|497.26|494.86|497.02|494.62|497.26|494.86|496.54|494.14|0
1649359190000|2022-04-07 19:19:50|496.78|494.38|496.54|494.14|496.78|494.38|496.54|494.14|0
1649359200000|2022-04-07 19:20:00|496.78|494.38|498.47|496.07|498.47|496.07|496.78|494.38|0
1649359210000|2022-04-07 19:20:10|497.99|495.59|498.23|495.83|498.23|495.83|497.99|495.59|0
1649359220000|2022-04-07 19:20:20|497.99|495.59|498.23|495.83|498.23|495.83|497.99|495.59|0
1649359230000|2022-04-07 19:20:30|498.47|496.07|497.99|495.59|498.47|496.07|497.99|495.59|0
1649359240000|2022-04-07 19:20:40|498.23|495.83|498.95|496.55|498.95|496.55|498.23|495.83|0
1649359250000|2022-04-07 19:20:50|498.71|496.31|498.71|496.31|498.71|496.31|498.71|496.31|0
1649359260000|2022-04-07 19:21:00|498.95|496.55|498.95|496.55|499.19|496.79|498.95|496.55|0
1649359270000|2022-04-07 19:21:10|499.19|496.79|500.4|498|500.88|498.48|499.07|496.67|0
1649359280000|2022-04-07 19:21:20|500.76|498.36|499.91|497.51|500.76|498.36|499.67|497.27|0
1649359290000|2022-04-07 19:21:30|500.15|497.75|500.04|497.64|500.15|497.75|499.91|497.51|0
1649359300000|2022-04-07 19:21:40|499.67|497.27|498.47|496.07|499.67|497.27|498.47|496.07|0
1649359310000|2022-04-07 19:21:50|498.71|496.31|499.43|497.03|499.43|497.03|498.47|496.07|0
1649359320000|2022-04-07 19:22:00|499.67|497.27|499.43|497.03|500.4|498|499.43|497.03|0
1649359330000|2022-04-07 19:22:10|499.67|497.27|499.43|497.03|499.67|497.27|499.43|497.03|0
1649359340000|2022-04-07 19:22:20|500.15|497.75|500.4|498|500.4|498|500.15|497.75|0
1649359350000|2022-04-07 19:22:30|500.15|497.75|500.4|498|500.64|498.24|500.15|497.75|0
1649359360000|2022-04-07 19:22:40|500.64|498.24|500.4|498|501.36|498.96|500.15|497.75|0
1649359370000|2022-04-07 19:22:50|499.67|497.27|500.4|498|500.88|498.48|499.67|497.27|0
1649359380000|2022-04-07 19:23:00|500.64|498.24|500.88|498.48|500.88|498.48|500.4|498|0
1649359390000|2022-04-07 19:23:10|501.12|498.72|501.36|498.96|501.6|499.2|501.12|498.72|0
1649359400000|2022-04-07 19:23:20|501.12|498.72|501.12|498.72|501.36|498.96|501.12|498.72|0
1649359410000|2022-04-07 19:23:30|501.36|498.96|500.88|498.48|501.36|498.96|500.88|498.48|0
1649359420000|2022-04-07 19:23:40|500.39|497.99|500.39|497.99|500.64|498.24|500.39|497.99|0
1649359430000|2022-04-07 19:23:50|500.88|498.48|501.84|499.44|501.84|499.44|500.88|498.48|0
1649359440000|2022-04-07 19:24:00|501.6|499.2|501.84|499.44|502.08|499.68|501.6|499.2|0
1649359450000|2022-04-07 19:24:10|502.57|500.17|502.08|499.68|502.57|500.17|502.08|499.68|0
1649359460000|2022-04-07 19:24:20|502.32|499.92|502.08|499.68|502.32|499.92|502.08|499.68|0
1649359470000|2022-04-07 19:24:30|502.81|500.41|502.32|499.92|502.81|500.41|502.32|499.92|0
1649359480000|2022-04-07 19:24:40|502.08|499.68|501.6|499.2|502.08|499.68|501.6|499.2|0
1649359490000|2022-04-07 19:24:50|501.84|499.44|500.88|498.48|501.84|499.44|500.88|498.48|0
1649359500000|2022-04-07 19:25:00|500.39|497.99|500.88|498.48|500.88|498.48|500.39|497.99|0
1649359510000|2022-04-07 19:25:10|500.39|497.99|500.39|497.99|500.64|498.24|500.39|497.99|0
1649359520000|2022-04-07 19:25:20|499.67|497.27|499.43|497.03|499.67|497.27|499.43|497.03|0
1649359530000|2022-04-07 19:25:30|499.19|496.79|498.71|496.31|499.19|496.79|498.47|496.07|0
1649359540000|2022-04-07 19:25:40|498.23|495.83|498.71|496.31|498.71|496.31|498.23|495.83|0
1649359550000|2022-04-07 19:25:50|499.19|496.79|499.67|497.27|499.67|497.27|499.19|496.79|0
1649359560000|2022-04-07 19:26:00|499.43|497.03|500.28|497.88|500.39|497.99|499.43|497.03|0
1649359570000|2022-04-07 19:26:10|500.39|497.99|499.19|496.79|500.39|497.99|499.19|496.79|0
1649359580000|2022-04-07 19:26:20|499.43|497.03|499.8|497.4|499.91|497.51|499.43|497.03|0
1649359590000|2022-04-07 19:26:30|499.43|497.03|499.07|496.67|499.43|497.03|498.95|496.55|0
1649359600000|2022-04-07 19:26:40|499.19|496.79|499.19|496.79|499.43|497.03|498.95|496.55|0
1649359610000|2022-04-07 19:26:50|499.67|497.27|499.43|497.03|499.67|497.27|499.43|497.03|0
1649359620000|2022-04-07 19:27:00|499.19|496.79|498.71|496.31|499.19|496.79|498.71|496.31|0
1649359630000|2022-04-07 19:27:10|499.19|496.79|500.15|497.75|500.15|497.75|499.19|496.79|0
1649359640000|2022-04-07 19:27:20|499.91|497.51|499.67|497.27|499.91|497.51|499.43|497.03|0
1649359650000|2022-04-07 19:27:30|500.39|497.99|501.36|498.96|501.36|498.96|500.39|497.99|0
1649359660000|2022-04-07 19:27:40|502.32|499.92|500.88|498.48|502.32|499.92|500.64|498.24|0
1649359670000|2022-04-07 19:27:50|501.36|498.96|501.6|499.2|501.6|499.2|501.12|498.72|0
1649359680000|2022-04-07 19:28:00|501.84|499.44|502.08|499.68|502.08|499.68|501.6|499.2|0
1649359690000|2022-04-07 19:28:10|501.97|499.57|502.32|499.92|502.32|499.92|501.36|498.96|0
1649359700000|2022-04-07 19:28:20|502.08|499.68|502.56|500.16|502.56|500.16|502.08|499.68|0
1649359710000|2022-04-07 19:28:30|502.81|500.41|503.05|500.65|503.05|500.65|502.81|500.41|0
1649359720000|2022-04-07 19:28:40|503.53|501.13|503.05|500.65|503.53|501.13|503.05|500.65|0
1649359730000|2022-04-07 19:28:50|503.29|500.89|502.81|500.41|503.53|501.13|502.81|500.41|0
1649359740000|2022-04-07 19:29:00|503.29|500.89|502.81|500.41|503.29|500.89|502.56|500.16|0
1649359750000|2022-04-07 19:29:10|502.69|500.29|502.08|499.68|502.69|500.29|501.84|499.44|0
1649359760000|2022-04-07 19:29:20|501.84|499.44|502.08|499.68|502.32|499.92|501.84|499.44|0
1649359770000|2022-04-07 19:29:30|502.32|499.92|502.81|500.41|502.81|500.41|502.32|499.92|0
1649359780000|2022-04-07 19:29:40|502.56|500.16|502.56|500.16|502.56|500.16|502.32|499.92|0
1649359790000|2022-04-07 19:29:50|502.45|500.05|502.32|499.92|502.45|500.05|502.08|499.68|0
1649359800000|2022-04-07 19:30:00|501.84|499.44|503.29|500.89|503.29|500.89|501.84|499.44|0
1649359810000|2022-04-07 19:30:10|502.32|499.92|501.84|499.44|502.32|499.92|501.6|499.2|0
1649359820000|2022-04-07 19:30:20|501.24|498.84|500.64|498.24|501.24|498.84|500.64|498.24|0
1649359830000|2022-04-07 19:30:30|500.39|497.99|500.39|497.99|500.39|497.99|500.39|497.99|0
1649359840000|2022-04-07 19:30:40|499.91|497.51|500.39|497.99|500.64|498.24|499.91|497.51|0
1649359850000|2022-04-07 19:30:50|498.95|496.55|499.56|497.16|499.56|497.16|498.95|496.55|0
1649359860000|2022-04-07 19:31:00|499.67|497.27|498.71|496.31|499.67|497.27|498.71|496.31|0
1649359870000|2022-04-07 19:31:10|499.19|496.79|498.47|496.07|499.19|496.79|498.11|495.71|0
1649359880000|2022-04-07 19:31:20|498.23|495.83|498.47|496.07|498.47|496.07|498.23|495.83|0
1649359890000|2022-04-07 19:31:30|497.74|495.34|498.35|495.95|498.35|495.95|497.74|495.34|0
1649359900000|2022-04-07 19:31:40|498.23|495.83|498.23|495.83|498.47|496.07|497.98|495.58|0
1649359910000|2022-04-07 19:31:50|497.74|495.34|498.47|496.07|498.47|496.07|497.74|495.34|0
1649359920000|2022-04-07 19:32:00|498.95|496.55|499.67|497.27|499.67|497.27|498.95|496.55|0
1649359930000|2022-04-07 19:32:10|498.95|496.55|499.56|497.16|499.67|497.27|498.95|496.55|0
1649359940000|2022-04-07 19:32:20|499.67|497.27|498.71|496.31|499.67|497.27|498.71|496.31|0
1649359950000|2022-04-07 19:32:30|498.23|495.83|498.47|496.07|498.47|496.07|498.23|495.83|0
1649359960000|2022-04-07 19:32:40|498.23|495.83|497.5|495.1|498.47|496.07|497.5|495.1|0
1649359970000|2022-04-07 19:32:50|497.26|494.86|497.02|494.62|497.39|494.99|497.02|494.62|0
1649359980000|2022-04-07 19:33:00|496.54|494.14|496.3|493.9|496.54|494.14|496.06|493.66|0
1649359990000|2022-04-07 19:33:10|496.54|494.14|496.06|493.66|496.54|494.14|495.82|493.42|0
1649360000000|2022-04-07 19:33:20|495.82|493.42|496.06|493.66|496.06|493.66|495.82|493.42|0
1649360010000|2022-04-07 19:33:30|495.58|493.18|495.34|492.94|495.82|493.42|495.34|492.94|0
1649360020000|2022-04-07 19:33:40|495.58|493.18|495.58|493.18|495.58|493.18|495.1|492.7|0
1649360030000|2022-04-07 19:33:50|496.06|493.66|496.3|493.9|496.3|493.9|496.06|493.66|0
1649360040000|2022-04-07 19:34:00|496.78|494.38|496.42|494.02|496.78|494.38|496.3|493.9|0
1649360050000|2022-04-07 19:34:10|496.54|494.14|497.5|495.1|497.5|495.1|496.54|494.14|0
1649360060000|2022-04-07 19:34:20|497.26|494.86|495.34|492.94|497.26|494.86|495.34|492.94|0
1649360070000|2022-04-07 19:34:30|495.1|492.7|495.82|493.42|495.82|493.42|495.1|492.7|0
1649360080000|2022-04-07 19:34:40|495.58|493.18|495.34|492.94|495.58|493.18|495.1|492.7|0
1649360090000|2022-04-07 19:34:50|495.58|493.18|494.85|492.45|495.58|493.18|494.85|492.45|0
1649360100000|2022-04-07 19:35:00|495.1|492.7|494.85|492.45|495.1|492.7|494.85|492.45|0
1649360110000|2022-04-07 19:35:10|495.58|493.18|495.82|493.42|495.82|493.42|495.58|493.18|0
1649360120000|2022-04-07 19:35:20|496.06|493.66|495.58|493.18|496.3|493.9|495.34|492.94|0
1649360130000|2022-04-07 19:35:30|496.06|493.66|496.06|493.66|496.06|493.66|496.06|493.66|0
1649360140000|2022-04-07 19:35:40|495.58|493.18|495.58|493.18|495.58|493.18|495.58|493.18|0
1649360150000|2022-04-07 19:35:50|495.34|492.94|495.58|493.18|495.58|493.18|495.34|492.94|0
1649360160000|2022-04-07 19:36:00|496.3|493.9|496.54|494.14|496.54|494.14|496.3|493.9|0
1649360170000|2022-04-07 19:36:10|496.3|493.9|496.06|493.66|496.54|494.14|496.06|493.66|0
1649360180000|2022-04-07 19:36:20|495.58|493.18|495.58|493.18|495.58|493.18|495.34|492.94|0
1649360190000|2022-04-07 19:36:30|495.34|492.94|496.06|493.66|496.06|493.66|495.34|492.94|0
1649360200000|2022-04-07 19:36:40|496.18|493.78|495.34|492.94|496.18|493.78|495.34|492.94|0
1649360210000|2022-04-07 19:36:50|496.78|494.38|495.7|493.3|496.78|494.38|495.7|493.3|0
1649360220000|2022-04-07 19:37:00|496.06|493.66|496.54|494.14|496.54|494.14|495.82|493.42|0
1649360230000|2022-04-07 19:37:10|496.06|493.66|496.78|494.38|496.78|494.38|496.06|493.66|0
1649360240000|2022-04-07 19:37:20|496.54|494.14|496.06|493.66|496.54|494.14|495.82|493.42|0
1649360250000|2022-04-07 19:37:30|495.82|493.42|496.3|493.9|496.3|493.9|495.58|493.18|0
1649360260000|2022-04-07 19:37:40|495.82|493.42|496.3|493.9|496.3|493.9|495.82|493.42|0
1649360270000|2022-04-07 19:37:50|496.18|493.78|495.22|492.82|496.18|493.78|495.22|492.82|0
1649360280000|2022-04-07 19:38:00|495.09|492.69|495.09|492.69|495.09|492.69|495.09|492.69|0
1649360290000|2022-04-07 19:38:10|495.22|492.82|496.3|493.9|496.3|493.9|495.22|492.82|0
1649360300000|2022-04-07 19:38:20|496.06|493.66|495.34|492.94|496.06|493.66|495.09|492.69|0
1649360310000|2022-04-07 19:38:30|495.58|493.18|495.58|493.18|495.82|493.42|495.58|493.18|0
1649360320000|2022-04-07 19:38:40|495.34|492.94|495.82|493.42|495.82|493.42|495.34|492.94|0
1649360330000|2022-04-07 19:38:50|496.3|493.9|496.06|493.66|496.3|493.9|496.06|493.66|0
1649360340000|2022-04-07 19:39:00|495.58|493.18|496.78|494.38|497.02|494.62|495.58|493.18|0
1649360350000|2022-04-07 19:39:10|497.26|494.86|496.78|494.38|497.26|494.86|496.78|494.38|0
1649360360000|2022-04-07 19:39:20|496.3|493.9|496.54|494.14|496.54|494.14|496.06|493.66|0
1649360370000|2022-04-07 19:39:30|496.3|493.9|496.78|494.38|496.78|494.38|496.3|493.9|0
1649360380000|2022-04-07 19:39:40|496.06|493.66|495.09|492.69|496.06|493.66|495.09|492.69|0
1649360390000|2022-04-07 19:39:50|494.85|492.45|494.13|491.73|494.85|492.45|494.13|491.73|0
1649360400000|2022-04-07 19:40:00|493.65|491.25|493.89|491.49|494.13|491.73|493.65|491.25|0
1649360410000|2022-04-07 19:40:10|493.65|491.25|493.89|491.49|494.13|491.73|493.65|491.25|0
1649360420000|2022-04-07 19:40:20|493.65|491.25|493.65|491.25|493.89|491.49|493.41|491.01|0
1649360430000|2022-04-07 19:40:30|493.41|491.01|492.45|490.05|493.41|491.01|492.45|490.05|0
1649360440000|2022-04-07 19:40:40|492.21|489.81|491.49|489.09|492.21|489.81|491.49|489.09|0
1649360450000|2022-04-07 19:40:50|491.25|488.85|491.73|489.33|491.73|489.33|491.01|488.61|0
1649360460000|2022-04-07 19:41:00|491.49|489.09|491.49|489.09|491.73|489.33|491.49|489.09|0
1649360470000|2022-04-07 19:41:10|491.25|488.85|491.73|489.33|491.73|489.33|491.25|488.85|0
1649360480000|2022-04-07 19:41:20|491.49|489.09|491.73|489.33|491.73|489.33|491.49|489.09|0
1649360490000|2022-04-07 19:41:30|491.49|489.09|491.37|488.97|491.49|489.09|491.25|488.85|0
1649360500000|2022-04-07 19:41:40|491.73|489.33|492.21|489.81|492.21|489.81|491.73|489.33|0
1649360510000|2022-04-07 19:41:50|491.97|489.57|492.93|490.53|492.93|490.53|491.97|489.57|0
1649360520000|2022-04-07 19:42:00|493.17|490.77|493.89|491.49|493.89|491.49|493.17|490.77|0
1649360530000|2022-04-07 19:42:10|493.65|491.25|494.13|491.73|494.13|491.73|493.65|491.25|0
1649360540000|2022-04-07 19:42:20|494.85|492.45|496.06|493.66|496.06|493.66|494.85|492.45|0
1649360550000|2022-04-07 19:42:30|496.3|493.9|496.78|494.38|496.78|494.38|496.3|493.9|0
1649360560000|2022-04-07 19:42:40|497.02|494.62|496.78|494.38|497.02|494.62|496.78|494.38|0
1649360570000|2022-04-07 19:42:50|497.02|494.62|496.06|493.66|497.02|494.62|496.06|493.66|0
1649360580000|2022-04-07 19:43:00|496.3|493.9|495.82|493.42|496.3|493.9|495.82|493.42|0
1649360590000|2022-04-07 19:43:10|496.06|493.66|494.37|491.97|496.06|493.66|494.37|491.97|0
1649360600000|2022-04-07 19:43:20|494.61|492.21|493.89|491.49|494.61|492.21|493.89|491.49|0
1649360610000|2022-04-07 19:43:30|494.13|491.73|493.89|491.49|494.13|491.73|493.65|491.25|0
1649360620000|2022-04-07 19:43:40|493.65|491.25|493.09|490.69|493.89|491.49|493.09|490.69|0
1649360630000|2022-04-07 19:43:50|493.57|491.17|493.57|491.17|493.81|491.41|493.57|491.17|0
1649360640000|2022-04-07 19:44:00|493.81|491.41|494.05|491.65|494.3|491.9|493.81|491.41|0
1649360650000|2022-04-07 19:44:10|493.33|490.93|492.61|490.21|493.33|490.93|492.61|490.21|0
1649360660000|2022-04-07 19:44:20|492.37|489.97|492.13|489.73|492.37|489.97|492.13|489.73|0
1649360670000|2022-04-07 19:44:30|491.64|489.24|492.37|489.97|492.37|489.97|491.64|489.24|0
1649360680000|2022-04-07 19:44:40|492.13|489.73|492.01|489.61|492.13|489.73|491.88|489.48|0
1649360690000|2022-04-07 19:44:50|491.88|489.48|491.88|489.48|491.88|489.48|491.64|489.24|0
1649360700000|2022-04-07 19:45:00|492.61|490.21|492.61|490.21|493.57|491.17|492.61|490.21|0
1649360710000|2022-04-07 19:45:10|493.81|491.41|494.78|492.38|494.78|492.38|493.81|491.41|0
1649360720000|2022-04-07 19:45:20|495.02|492.62|493.33|490.93|495.02|492.62|493.33|490.93|0
1649360730000|2022-04-07 19:45:30|493.46|491.06|493.09|490.69|493.46|491.06|492.85|490.45|0
1649360740000|2022-04-07 19:45:40|492.85|490.45|492.61|490.21|493.33|490.93|492.37|489.97|0
1649360750000|2022-04-07 19:45:50|492.85|490.45|492.85|490.45|492.85|490.45|492.61|490.21|0
1649360760000|2022-04-07 19:46:00|493.33|490.93|492.61|490.21|493.81|491.41|492.61|490.21|0
1649360770000|2022-04-07 19:46:10|492.37|489.97|492.37|489.97|492.61|490.21|492.37|489.97|0
1649360780000|2022-04-07 19:46:20|492.25|489.85|492.37|489.97|492.61|490.21|492.13|489.73|0
1649360790000|2022-04-07 19:46:30|491.88|489.48|491.16|488.76|491.88|489.48|491.16|488.76|0
1649360800000|2022-04-07 19:46:40|490.68|488.28|490.44|488.04|490.92|488.52|490.44|488.04|0
1649360810000|2022-04-07 19:46:50|490.68|488.28|489.24|486.84|490.68|488.28|489.24|486.84|0
1649360820000|2022-04-07 19:47:00|488.99|486.59|489.24|486.84|489.24|486.84|488.99|486.59|0
1649360830000|2022-04-07 19:47:10|489.48|487.08|488.99|486.59|489.72|487.32|488.99|486.59|0
1649360840000|2022-04-07 19:47:20|489.24|486.84|489.24|486.84|489.48|487.08|489.24|486.84|0
1649360850000|2022-04-07 19:47:30|488.99|486.59|489.96|487.56|489.96|487.56|488.99|486.59|0
1649360860000|2022-04-07 19:47:40|490.2|487.8|490.68|488.28|490.68|488.28|490.2|487.8|0
1649360870000|2022-04-07 19:47:50|490.92|488.52|492.37|489.97|492.37|489.97|490.92|488.52|0
1649360880000|2022-04-07 19:48:00|493.57|491.17|493.33|490.93|493.57|491.17|493.09|490.69|0
1649360890000|2022-04-07 19:48:10|493.57|491.17|493.7|491.3|494.05|491.65|493.57|491.17|0
1649360900000|2022-04-07 19:48:20|494.3|491.9|494.3|491.9|494.3|491.9|493.81|491.41|0
1649360910000|2022-04-07 19:48:30|494.54|492.14|495.5|493.1|495.5|493.1|494.54|492.14|0
1649360920000|2022-04-07 19:48:40|495.26|492.86|495.5|493.1|495.5|493.1|495.26|492.86|0
1649360930000|2022-04-07 19:48:50|495.74|493.34|495.39|492.99|495.74|493.34|495.39|492.99|0
1649360940000|2022-04-07 19:49:00|494.78|492.38|496.71|494.31|497.19|494.79|494.78|492.38|0
1649360950000|2022-04-07 19:49:10|497.19|494.79|496.71|494.31|497.19|494.79|496.71|494.31|0
1649360960000|2022-04-07 19:49:20|496.95|494.55|498.16|495.76|498.16|495.76|496.95|494.55|0
1649360970000|2022-04-07 19:49:30|497.91|495.51|496.95|494.55|498.16|495.76|496.95|494.55|0
1649360980000|2022-04-07 19:49:40|496.71|494.31|496.23|493.83|496.71|494.31|496.23|493.83|0
1649360990000|2022-04-07 19:49:50|495.74|493.34|496.11|493.71|496.11|493.71|495.26|492.86|0
1649361000000|2022-04-07 19:50:00|496.23|493.83|497.43|495.03|498.16|495.76|495.5|493.1|0
1649361010000|2022-04-07 19:50:10|497.91|495.51|500.09|497.69|500.09|497.69|497.91|495.51|0
1649361020000|2022-04-07 19:50:20|499.85|497.45|501.06|498.66|501.06|498.66|499.85|497.45|0
1649361030000|2022-04-07 19:50:30|501.54|499.14|502.02|499.62|502.02|499.62|501.06|498.66|0
1649361040000|2022-04-07 19:50:40|501.54|499.14|501.54|499.14|501.78|499.38|500.81|498.41|0
1649361050000|2022-04-07 19:50:50|501.78|499.38|502.15|499.75|502.39|499.99|501.78|499.38|0
1649361060000|2022-04-07 19:51:00|502.51|500.11|502.51|500.11|502.51|500.11|501.78|499.38|0
1649361070000|2022-04-07 19:51:10|502.26|499.86|500.57|498.17|502.26|499.86|500.57|498.17|0
1649361080000|2022-04-07 19:51:20|500.81|498.41|502.02|499.62|502.02|499.62|500.81|498.41|0
1649361090000|2022-04-07 19:51:30|502.99|500.59|502.51|500.11|503.47|501.07|502.51|500.11|0
1649361100000|2022-04-07 19:51:40|502.99|500.59|502.75|500.35|502.99|500.59|502.75|500.35|0
1649361110000|2022-04-07 19:51:50|501.78|499.38|501.06|498.66|501.78|499.38|501.06|498.66|0
1649361120000|2022-04-07 19:52:00|501.54|499.14|501.78|499.38|501.78|499.38|501.06|498.66|0
1649361130000|2022-04-07 19:52:10|501.54|499.14|499.61|497.21|501.54|499.14|499.36|496.96|0
1649361140000|2022-04-07 19:52:20|499.12|496.72|498.64|496.24|499.12|496.72|498.64|496.24|0
1649361150000|2022-04-07 19:52:30|498.4|496|498.4|496|498.4|496|498.16|495.76|0
1649361160000|2022-04-07 19:52:40|498.16|495.76|498.16|495.76|498.16|495.76|497.91|495.51|0
1649361170000|2022-04-07 19:52:50|498.4|496|499.85|497.45|499.85|497.45|498.4|496|0
1649361180000|2022-04-07 19:53:00|498.88|496.48|498.88|496.48|499.12|496.72|498.88|496.48|0
1649361190000|2022-04-07 19:53:10|499.01|496.61|498.64|496.24|499.01|496.61|498.64|496.24|0
1649361200000|2022-04-07 19:53:20|498.88|496.48|499.12|496.72|499.12|496.72|498.88|496.48|0
1649361210000|2022-04-07 19:53:30|499.61|497.21|498.88|496.48|499.61|497.21|498.88|496.48|0
1649361220000|2022-04-07 19:53:40|499.12|496.72|499.36|496.96|499.36|496.96|498.64|496.24|0
1649361230000|2022-04-07 19:53:50|498.88|496.48|498.88|496.48|499.01|496.61|498.88|496.48|0
1649361240000|2022-04-07 19:54:00|499.85|497.45|499.6|497.2|500.09|497.69|499.6|497.2|0
1649361250000|2022-04-07 19:54:10|500.09|497.69|500.33|497.93|500.33|497.93|499.6|497.2|0
1649361260000|2022-04-07 19:54:20|500.57|498.17|500.09|497.69|500.57|498.17|500.09|497.69|0
1649361270000|2022-04-07 19:54:30|499.85|497.45|499.36|496.96|499.85|497.45|499.36|496.96|0
1649361280000|2022-04-07 19:54:40|503.23|500.83|502.75|500.35|503.96|501.56|502.75|500.35|0
1649361290000|2022-04-07 19:54:50|503.23|500.83|502.51|500.11|503.23|500.83|502.51|500.11|0
1649361300000|2022-04-07 19:55:00|503.47|501.07|503.71|501.31|503.96|501.56|503.47|501.07|0
1649361310000|2022-04-07 19:55:10|504.68|502.28|504.68|502.28|504.92|502.52|504.2|501.8|0
1649361320000|2022-04-07 19:55:20|505.41|503.01|506.86|504.46|506.86|504.46|505.41|503.01|0
1649361330000|2022-04-07 19:55:30|507.1|504.7|506.86|504.46|507.34|504.94|506.86|504.46|0
1649361340000|2022-04-07 19:55:40|507.34|504.94|507.59|505.19|507.83|505.43|507.34|504.94|0
1649361350000|2022-04-07 19:55:50|507.83|505.43|508.56|506.16|508.56|506.16|507.83|505.43|0
1649361360000|2022-04-07 19:56:00|509.04|506.64|508.8|506.4|509.04|506.64|508.8|506.4|0
1649361370000|2022-04-07 19:56:10|508.31|505.91|508.56|506.16|508.56|506.16|508.31|505.91|0
1649361380000|2022-04-07 19:56:20|508.8|506.4|508.56|506.16|508.8|506.4|507.83|505.43|0
1649361390000|2022-04-07 19:56:30|508.31|505.91|507.83|505.43|508.31|505.91|507.83|505.43|0
1649361400000|2022-04-07 19:56:40|507.59|505.19|507.34|504.94|507.59|505.19|506.86|504.46|0
1649361410000|2022-04-07 19:56:50|507.1|504.7|507.34|504.94|507.34|504.94|506.86|504.46|0
1649361420000|2022-04-07 19:57:00|507.59|505.19|507.83|505.43|508.31|505.91|507.59|505.19|0
1649361430000|2022-04-07 19:57:10|507.59|505.19|507.83|505.43|507.83|505.43|507.34|504.94|0
1649361440000|2022-04-07 19:57:20|507.59|505.19|508.8|506.4|508.8|506.4|507.59|505.19|0
1649361450000|2022-04-07 19:57:30|508.31|505.91|508.31|505.91|508.31|505.91|508.31|505.91|0
1649361460000|2022-04-07 19:57:40|507.34|504.94|506.38|503.98|507.34|504.94|506.38|503.98|0
1649361470000|2022-04-07 19:57:50|506.86|504.46|507.34|504.94|507.34|504.94|506.86|504.46|0
1649361480000|2022-04-07 19:58:00|507.1|504.7|508.07|505.67|508.68|506.28|507.1|504.7|0
1649361490000|2022-04-07 19:58:10|508.8|506.4|509.28|506.88|509.52|507.12|508.8|506.4|0
1649361500000|2022-04-07 19:58:20|509.52|507.12|508.56|506.16|509.52|507.12|508.56|506.16|0
1649361510000|2022-04-07 19:58:30|508.8|506.4|508.8|506.4|508.8|506.4|508.31|505.91|0
1649361520000|2022-04-07 19:58:40|508.56|506.16|507.59|505.19|508.8|506.4|507.59|505.19|0
1649361530000|2022-04-07 19:58:50|507.34|504.94|507.34|504.94|507.59|505.19|507.1|504.7|0
1649361540000|2022-04-07 19:59:00|506.86|504.46|507.83|505.43|507.83|505.43|506.62|504.22|0
1649361550000|2022-04-07 19:59:10|508.31|505.91|509.52|507.12|509.52|507.12|508.31|505.91|0
1649361560000|2022-04-07 19:59:20|509.28|506.88|509.28|506.88|509.28|506.88|508.8|506.4|0
1649361570000|2022-04-07 19:59:30|509.52|507.12|508.56|506.16|509.52|507.12|508.56|506.16|0
1649361580000|2022-04-07 19:59:40|508.31|505.91|508.31|505.91|509.52|507.12|508.31|505.91|0
1649361590000|2022-04-07 19:59:50|508.56|506.16|507.59|505.19|508.8|506.4|507.59|505.19|0
1649361600000|2022-04-07 20:00:00|507.1|504.7|508.07|505.67|508.07|505.67|507.1|504.7|0
1649361610000|2022-04-07 20:00:10|508.31|505.91|507.59|505.19|508.31|505.91|507.34|504.94|0
1649361620000|2022-04-07 20:00:20|506.86|504.46|505.89|503.49|506.86|504.46|505.89|503.49|0
1649361630000|2022-04-07 20:00:30|505.65|503.25|506.38|503.98|506.38|503.98|505.65|503.25|0
1649361640000|2022-04-07 20:00:40|506.62|504.22|506.86|504.46|507.59|505.19|506.62|504.22|0
1649361650000|2022-04-07 20:00:50|506.62|504.22|506.62|504.22|507.1|504.7|506.62|504.22|0
1649361660000|2022-04-07 20:01:00|506.13|503.73|505.89|503.49|506.13|503.73|505.89|503.49|0
1649361670000|2022-04-07 20:01:10|506.38|503.98|506.38|503.98|506.62|504.22|506.38|503.98|0
1649361680000|2022-04-07 20:01:20|506.62|504.22|507.1|504.7|507.1|504.7|506.62|504.22|0
1649361690000|2022-04-07 20:01:30|506.86|504.46|507.1|504.7|507.1|504.7|506.86|504.46|0
1649361700000|2022-04-07 20:01:40|506.86|504.46|506.62|504.22|506.86|504.46|506.62|504.22|0
1649361710000|2022-04-07 20:01:50|506.38|503.98|506.62|504.22|506.62|504.22|506.38|503.98|0
1649361720000|2022-04-07 20:02:00|506.13|503.73|506.38|503.98|506.62|504.22|506.13|503.73|0
1649361730000|2022-04-07 20:02:10|506.62|504.22|506.62|504.22|506.62|504.22|506.38|503.98|0
1649361740000|2022-04-07 20:02:20|506.38|503.98|506.38|503.98|506.62|504.22|506.38|503.98|0
1649361750000|2022-04-07 20:02:30|506.62|504.22|506.38|503.98|506.86|504.46|506.38|503.98|0
1649361760000|2022-04-07 20:02:40|506.62|504.22|506.62|504.22|506.86|504.46|506.62|504.22|0
1649361770000|2022-04-07 20:02:50|506.86|504.46|506.86|504.46|506.86|504.46|506.86|504.46|0
1649361780000|2022-04-07 20:03:00|506.62|504.22|506.13|503.73|506.62|504.22|506.13|503.73|0
1649361790000|2022-04-07 20:03:10|506.38|503.98|506.62|504.22|506.62|504.22|506.13|503.73|0
1649361800000|2022-04-07 20:03:20|506.86|504.46|506.86|504.46|506.86|504.46|506.86|504.46|0
1649361810000|2022-04-07 20:03:30|507.1|504.7|507.1|504.7|507.1|504.7|507.1|504.7|0
1649361820000|2022-04-07 20:03:40|507.34|504.94|507.1|504.7|507.34|504.94|507.1|504.7|0
1649361830000|2022-04-07 20:03:50|506.86|504.46|506.62|504.22|506.86|504.46|506.62|504.22|0
1649361840000|2022-04-07 20:04:00|506.86|504.46|506.86|504.46|506.86|504.46|506.86|504.46|0
1649361850000|2022-04-07 20:04:10|506.13|503.73|506.13|503.73|506.13|503.73|506.13|503.73|0
1649361860000|2022-04-07 20:04:20|506.62|504.22|506.62|504.22|506.62|504.22|506.62|504.22|0
1649361870000|2022-04-07 20:04:30|506.86|504.46|506.86|504.46|506.86|504.46|506.86|504.46|0
1649361880000|2022-04-07 20:04:40|507.34|504.94|507.34|504.94|507.59|505.19|507.34|504.94|0
1649361890000|2022-04-07 20:04:50|507.1|504.7|507.59|505.19|507.59|505.19|507.1|504.7|0
1649361900000|2022-04-07 20:05:00|507.1|504.7|506.62|504.22|507.1|504.7|506.62|504.22|0
1649361910000|2022-04-07 20:05:10|506.86|504.46|507.59|505.19|507.59|505.19|506.86|504.46|0
1649361920000|2022-04-07 20:05:20|507.83|505.43|507.71|505.31|508.07|505.67|507.71|505.31|0
1649361930000|2022-04-07 20:05:30|507.83|505.43|507.83|505.43|507.83|505.43|507.83|505.43|0
1649361940000|2022-04-07 20:05:40|507.59|505.19|507.83|505.43|507.83|505.43|507.59|505.19|0
1649361950000|2022-04-07 20:05:50|507.59|505.19|507.59|505.19|507.59|505.19|507.59|505.19|0
1649361960000|2022-04-07 20:06:00|507.34|504.94|507.34|504.94|507.34|504.94|507.34|504.94|0
1649362060000|2022-04-07 20:07:40|506.62|504.22|506.86|504.46|506.86|504.46|506.62|504.22|0
1649362080000|2022-04-07 20:08:00|506.62|504.22|506.38|503.98|506.62|504.22|506.38|503.98|0
1649362090000|2022-04-07 20:08:10|506.26|503.86|506.26|503.86|506.26|503.86|506.26|503.86|0
1649362100000|2022-04-07 20:08:20|506.13|503.73|506.38|503.98|506.38|503.98|506.13|503.73|0
1649362130000|2022-04-07 20:08:50|506.13|503.73|506.38|503.98|506.38|503.98|506.13|503.73|0
1649362150000|2022-04-07 20:09:10|506.62|504.22|506.86|504.46|506.86|504.46|506.62|504.22|0
1649362160000|2022-04-07 20:09:20|506.62|504.22|506.62|504.22|506.62|504.22|506.62|504.22|0
1649362170000|2022-04-07 20:09:30|506.38|503.98|506.38|503.98|506.38|503.98|506.38|503.98|0
1649362180000|2022-04-07 20:09:40|506.86|504.46|506.62|504.22|506.86|504.46|506.62|504.22|0
1649362190000|2022-04-07 20:09:50|506.86|504.46|506.86|504.46|506.86|504.46|506.62|504.22|0
1649362200000|2022-04-07 20:10:00|506.62|504.22|506.86|504.46|506.86|504.46|506.62|504.22|0
1649362210000|2022-04-07 20:10:10|506.62|504.22|506.86|504.46|506.86|504.46|506.62|504.22|0
1649362220000|2022-04-07 20:10:20|506.62|504.22|506.62|504.22|506.62|504.22|506.62|504.22|0
1649362280000|2022-04-07 20:11:20|506.37|503.97|506.37|503.97|506.37|503.97|506.37|503.97|0
1649362290000|2022-04-07 20:11:30|506.62|504.22|506.62|504.22|506.62|504.22|506.62|504.22|0
1649362300000|2022-04-07 20:11:40|506.37|503.97|506.37|503.97|506.37|503.97|506.37|503.97|0
1649362320000|2022-04-07 20:12:00|506.13|503.73|506.13|503.73|506.13|503.73|506.13|503.73|0
1649362330000|2022-04-07 20:12:10|506.37|503.97|506.37|503.97|506.37|503.97|506.37|503.97|0
1649362350000|2022-04-07 20:12:30|506.13|503.73|506.13|503.73|506.13|503.73|506.13|503.73|0
1649362360000|2022-04-07 20:12:40|505.89|503.49|505.89|503.49|505.89|503.49|505.89|503.49|0
1649362370000|2022-04-07 20:12:50|506.13|503.73|506.13|503.73|506.13|503.73|506.13|503.73|0
1649362390000|2022-04-07 20:13:10|505.89|503.49|505.65|503.25|505.89|503.49|505.65|503.25|0
1649362400000|2022-04-07 20:13:20|505.41|503.01|505.41|503.01|505.41|503.01|505.41|503.01|0
1649362410000|2022-04-07 20:13:30|505.16|502.76|505.16|502.76|505.16|502.76|505.16|502.76|0
1649362420000|2022-04-07 20:13:40|504.92|502.52|504.92|502.52|504.92|502.52|504.92|502.52|0
1649362440000|2022-04-07 20:14:00|505.16|502.76|504.68|502.28|505.16|502.76|504.68|502.28|0
1649362450000|2022-04-07 20:14:10|504.92|502.52|504.92|502.52|504.92|502.52|504.92|502.52|0
1649362460000|2022-04-07 20:14:20|505.41|503.01|505.65|503.25|505.65|503.25|505.41|503.01|0
1649362470000|2022-04-07 20:14:30|505.89|503.49|505.89|503.49|505.89|503.49|505.65|503.25|0
1649362480000|2022-04-07 20:14:40|506.13|503.73|506.86|504.46|506.86|504.46|506.13|503.73|0
1649362490000|2022-04-07 20:14:50|506.62|504.22|506.86|504.46|506.86|504.46|506.62|504.22|0
1649362510000|2022-04-07 20:15:10|506.33|503.53|505.73|502.93|506.33|503.53|505.61|502.81|0
1649362520000|2022-04-07 20:15:20|505.61|502.81|505.61|502.81|505.61|502.81|505.61|502.81|0
1649362530000|2022-04-07 20:15:30|505.85|503.05|505.85|503.05|505.85|503.05|505.85|503.05|0
1649362570000|2022-04-07 20:16:10|506.09|503.29|506.09|503.29|506.09|503.29|506.09|503.29|0
1649362580000|2022-04-07 20:16:20|506.33|503.53|506.33|503.53|506.33|503.53|506.09|503.29|0
1649362590000|2022-04-07 20:16:30|506.57|503.77|506.57|503.77|506.57|503.77|506.57|503.77|0
1649362600000|2022-04-07 20:16:40|506.82|504.02|506.82|504.02|506.82|504.02|506.82|504.02|0
1649362610000|2022-04-07 20:16:50|507.06|504.26|507.3|504.5|507.3|504.5|507.06|504.26|0
1649362620000|2022-04-07 20:17:00|507.54|504.74|507.54|504.74|507.79|504.99|507.54|504.74|0
1649362630000|2022-04-07 20:17:10|507.3|504.5|507.54|504.74|507.54|504.74|507.3|504.5|0
1649362640000|2022-04-07 20:17:20|508.03|505.23|508.03|505.23|508.03|505.23|508.03|505.23|0
1649362650000|2022-04-07 20:17:30|507.79|504.99|508.03|505.23|508.03|505.23|507.79|504.99|0
1649362700000|2022-04-07 20:18:20|508.27|505.47|508.27|505.47|508.27|505.47|508.27|505.47|0
1649362710000|2022-04-07 20:18:30|508.03|505.23|508.03|505.23|508.03|505.23|508.03|505.23|0
1649362720000|2022-04-07 20:18:40|508.27|505.47|508.03|505.23|508.27|505.47|508.03|505.23|0
1649362730000|2022-04-07 20:18:50|507.78|504.98|508.03|505.23|508.03|505.23|507.78|504.98|0
1649362740000|2022-04-07 20:19:00|507.78|504.98|507.78|504.98|507.78|504.98|507.78|504.98|0
1649362750000|2022-04-07 20:19:10|507.67|504.87|507.78|504.98|507.78|504.98|507.54|504.74|0
1649362770000|2022-04-07 20:19:30|508.03|505.23|508.27|505.47|508.27|505.47|508.03|505.23|0
1649362780000|2022-04-07 20:19:40|508.4|505.6|508.4|505.6|508.4|505.6|508.4|505.6|0
1649362790000|2022-04-07 20:19:50|508.27|505.47|508.03|505.23|508.4|505.6|508.03|505.23|0
1649362800000|2022-04-07 20:20:00|508.27|505.47|508.51|505.71|508.51|505.71|508.27|505.47|0
1649362810000|2022-04-07 20:20:10|508.27|505.47|508.51|505.71|508.51|505.71|508.27|505.47|0
1649362840000|2022-04-07 20:20:40|508.27|505.47|508.27|505.47|508.27|505.47|508.27|505.47|0
1649362880000|2022-04-07 20:21:20|508.51|505.71|508.51|505.71|508.51|505.71|508.51|505.71|0
1649362910000|2022-04-07 20:21:50|508.64|505.84|508.75|505.95|508.75|505.95|508.64|505.84|0
1649362930000|2022-04-07 20:22:10|509|506.2|509.24|506.44|509.24|506.44|509|506.2|0
1649362960000|2022-04-07 20:22:40|509.72|506.92|509.72|506.92|509.72|506.92|509.72|506.92|0
1649362970000|2022-04-07 20:22:50|509.61|506.81|509.48|506.68|509.61|506.81|509.48|506.68|0
1649362980000|2022-04-07 20:23:00|509.24|506.44|509.48|506.68|509.48|506.68|509.24|506.44|0
1649363000000|2022-04-07 20:23:20|509.72|506.92|509.72|506.92|509.72|506.92|509.72|506.92|0
1649363010000|2022-04-07 20:23:30|509.61|506.81|509.72|506.92|509.72|506.92|509.61|506.81|0
1649363030000|2022-04-07 20:23:50|510.21|507.41|509.96|507.16|510.21|507.41|509.96|507.16|0
1649363040000|2022-04-07 20:24:00|510.21|507.41|510.21|507.41|510.21|507.41|510.21|507.41|0
1649363050000|2022-04-07 20:24:10|509.96|507.16|509.96|507.16|510.09|507.29|509.96|507.16|0
1649363060000|2022-04-07 20:24:20|510.09|507.29|510.33|507.53|510.33|507.53|510.09|507.29|0
1649363070000|2022-04-07 20:24:30|510.45|507.65|510.69|507.89|510.69|507.89|510.45|507.65|0
1649363080000|2022-04-07 20:24:40|510.82|508.02|510.93|508.13|510.93|508.13|510.82|508.02|0
1649363090000|2022-04-07 20:24:50|511.18|508.38|510.93|508.13|511.18|508.38|510.93|508.13|0
1649363100000|2022-04-07 20:25:00|510.69|507.89|510.69|507.89|510.69|507.89|510.69|507.89|0
1649363110000|2022-04-07 20:25:10|510.93|508.13|510.93|508.13|510.93|508.13|510.82|508.02|0
1649363120000|2022-04-07 20:25:20|510.82|508.02|510.69|507.89|510.82|508.02|510.69|507.89|0
1649363140000|2022-04-07 20:25:40|510.45|507.65|510.69|507.89|510.69|507.89|510.45|507.65|0
1649363150000|2022-04-07 20:25:50|510.45|507.65|510.69|507.89|510.69|507.89|510.45|507.65|0
1649363160000|2022-04-07 20:26:00|510.45|507.65|510.45|507.65|510.45|507.65|510.45|507.65|0
1649363170000|2022-04-07 20:26:10|510.69|507.89|510.45|507.65|510.69|507.89|510.45|507.65|0
1649363180000|2022-04-07 20:26:20|510.58|507.78|510.45|507.65|510.58|507.78|510.45|507.65|0
1649363190000|2022-04-07 20:26:30|510.69|507.89|510.69|507.89|510.69|507.89|510.69|507.89|0
1649363200000|2022-04-07 20:26:40|510.58|507.78|510.58|507.78|510.58|507.78|510.58|507.78|0
1649363210000|2022-04-07 20:26:50|510.45|507.65|510.69|507.89|510.69|507.89|510.45|507.65|0
1649363220000|2022-04-07 20:27:00|510.93|508.13|510.82|508.02|510.93|508.13|510.69|507.89|0
1649363230000|2022-04-07 20:27:10|510.93|508.13|510.82|508.02|510.93|508.13|510.82|508.02|0
1649363240000|2022-04-07 20:27:20|510.93|508.13|510.93|508.13|510.93|508.13|510.93|508.13|0
1649363250000|2022-04-07 20:27:30|511.18|508.38|511.18|508.38|511.18|508.38|511.18|508.38|0
1649363260000|2022-04-07 20:27:40|511.06|508.26|511.66|508.86|511.66|508.86|511.06|508.26|0
1649363270000|2022-04-07 20:27:50|511.9|509.1|512.39|509.59|512.39|509.59|511.9|509.1|0
1649363280000|2022-04-07 20:28:00|512.15|509.35|511.9|509.1|512.15|509.35|511.9|509.1|0
1649363290000|2022-04-07 20:28:10|512.15|509.35|511.66|508.86|512.15|509.35|511.66|508.86|0
1649363300000|2022-04-07 20:28:20|511.9|509.1|511.79|508.99|511.9|509.1|511.79|508.99|0
1649363310000|2022-04-07 20:28:30|511.9|509.1|511.9|509.1|511.9|509.1|511.9|509.1|0
1649363320000|2022-04-07 20:28:40|511.66|508.86|511.9|509.1|511.9|509.1|511.66|508.86|0
1649363330000|2022-04-07 20:28:50|512.03|509.23|511.9|509.1|512.03|509.23|511.9|509.1|0
1649363340000|2022-04-07 20:29:00|512.03|509.23|511.9|509.1|512.03|509.23|511.9|509.1|0
1649363350000|2022-04-07 20:29:10|512.03|509.23|511.9|509.1|512.03|509.23|511.9|509.1|0
1649363370000|2022-04-07 20:29:30|511.66|508.86|511.42|508.62|511.66|508.86|511.42|508.62|0
1649363380000|2022-04-07 20:29:40|511.54|508.74|511.42|508.62|511.54|508.74|511.42|508.62|0
1649363390000|2022-04-07 20:29:50|511.18|508.38|511.18|508.38|511.18|508.38|511.18|508.38|0
1649363400000|2022-04-07 20:30:00|511.42|508.62|511.18|508.38|511.42|508.62|510.93|508.13|0
1649363410000|2022-04-07 20:30:10|510.93|508.13|511.18|508.38|511.18|508.38|510.93|508.13|0
1649363420000|2022-04-07 20:30:20|510.93|508.13|510.93|508.13|510.93|508.13|510.93|508.13|0
1649363430000|2022-04-07 20:30:30|511.06|508.26|510.93|508.13|511.06|508.26|510.93|508.13|0
1649363440000|2022-04-07 20:30:40|511.06|508.26|511.3|508.5|511.3|508.5|510.93|508.13|0
1649363450000|2022-04-07 20:30:50|511.79|508.99|511.9|509.1|511.9|509.1|511.66|508.86|0
1649363460000|2022-04-07 20:31:00|511.66|508.86|511.66|508.86|511.66|508.86|511.66|508.86|0
1649363480000|2022-04-07 20:31:20|511.42|508.62|511.18|508.38|511.42|508.62|511.18|508.38|0
1649363520000|2022-04-07 20:32:00|511.42|508.62|511.42|508.62|511.42|508.62|511.42|508.62|0
1649363540000|2022-04-07 20:32:20|511.18|508.38|511.18|508.38|511.18|508.38|510.93|508.13|0
1649363550000|2022-04-07 20:32:30|511.06|508.26|511.18|508.38|511.18|508.38|511.06|508.26|0
1649363560000|2022-04-07 20:32:40|511.42|508.62|511.18|508.38|511.42|508.62|511.18|508.38|0
1649363570000|2022-04-07 20:32:50|511.06|508.26|511.18|508.38|511.42|508.62|511.06|508.26|0
1649363580000|2022-04-07 20:33:00|510.93|508.13|510.82|508.02|510.93|508.13|510.82|508.02|0
1649363590000|2022-04-07 20:33:10|510.93|508.13|510.69|507.89|510.93|508.13|510.69|507.89|0
1649363620000|2022-04-07 20:33:40|510.93|508.13|510.82|508.02|510.93|508.13|510.82|508.02|0
1649363630000|2022-04-07 20:33:50|510.93|508.13|510.57|507.77|510.93|508.13|510.57|507.77|0
1649363640000|2022-04-07 20:34:00|510.69|507.89|510.69|507.89|510.82|508.02|510.69|507.89|0
1649363660000|2022-04-07 20:34:20|510.45|507.65|510.45|507.65|510.45|507.65|510.45|507.65|0
1649363670000|2022-04-07 20:34:30|510.69|507.89|510.69|507.89|510.69|507.89|510.69|507.89|0
1649363680000|2022-04-07 20:34:40|510.45|507.65|510.45|507.65|510.45|507.65|510.21|507.41|0
1649363690000|2022-04-07 20:34:50|510.33|507.53|510.33|507.53|510.33|507.53|510.33|507.53|0
1649363700000|2022-04-07 20:35:00|510.45|507.65|510.21|507.41|510.45|507.65|510.21|507.41|0
1649363710000|2022-04-07 20:35:10|510.45|507.65|510.45|507.65|510.45|507.65|510.33|507.53|0
1649363720000|2022-04-07 20:35:20|510.33|507.53|510.21|507.41|510.33|507.53|510.21|507.41|0
1649363730000|2022-04-07 20:35:30|510.33|507.53|510.21|507.41|510.33|507.53|510.21|507.41|0
1649363740000|2022-04-07 20:35:40|510.33|507.53|510.33|507.53|510.33|507.53|510.21|507.41|0
1649363750000|2022-04-07 20:35:50|510.21|507.41|510.21|507.41|510.21|507.41|510.21|507.41|0
1649363760000|2022-04-07 20:36:00|510.33|507.53|510.45|507.65|510.45|507.65|510.33|507.53|0
1649363800000|2022-04-07 20:36:40|510.57|507.77|510.57|507.77|510.57|507.77|510.57|507.77|0
1649363810000|2022-04-07 20:36:50|510.69|507.89|510.69|507.89|510.69|507.89|510.69|507.89|0
1649363840000|2022-04-07 20:37:20|510.45|507.65|510.33|507.53|510.45|507.65|510.33|507.53|0
1649363850000|2022-04-07 20:37:30|510.45|507.65|510.21|507.41|510.45|507.65|510.21|507.41|0
1649363860000|2022-04-07 20:37:40|510.45|507.65|510.45|507.65|510.45|507.65|510.45|507.65|0
1649363900000|2022-04-07 20:38:20|510.33|507.53|510.33|507.53|510.33|507.53|510.33|507.53|0
1649363910000|2022-04-07 20:38:30|510.21|507.41|510.09|507.29|510.21|507.41|509.96|507.16|0
1649363920000|2022-04-07 20:38:40|510.21|507.41|509.96|507.16|510.21|507.41|509.96|507.16|0
1649363940000|2022-04-07 20:39:00|510.09|507.29|509.96|507.16|510.09|507.29|509.96|507.16|0
1649363960000|2022-04-07 20:39:20|509.72|506.92|509.48|506.68|509.72|506.92|509.48|506.68|0
1649363980000|2022-04-07 20:39:40|509.24|506.44|509.24|506.44|509.24|506.44|509.24|506.44|0
1649364000000|2022-04-07 20:40:00|509.12|506.32|509.24|506.44|509.24|506.44|509.12|506.32|0
1649364050000|2022-04-07 20:40:50|508.99|506.19|509.24|506.44|509.24|506.44|508.99|506.19|0
1649364070000|2022-04-07 20:41:10|509.48|506.68|509.48|506.68|509.48|506.68|509.48|506.68|0
1649364100000|2022-04-07 20:41:40|509.72|506.92|509.72|506.92|509.72|506.92|509.72|506.92|0
1649364130000|2022-04-07 20:42:10|509.85|507.05|509.85|507.05|509.85|507.05|509.85|507.05|0
1649364140000|2022-04-07 20:42:20|509.72|506.92|509.72|506.92|509.72|506.92|509.72|506.92|0
1649364190000|2022-04-07 20:43:10|509.96|507.16|509.96|507.16|509.96|507.16|509.96|507.16|0
1649364200000|2022-04-07 20:43:20|509.72|506.92|509.85|507.05|509.85|507.05|509.72|506.92|0
1649364210000|2022-04-07 20:43:30|509.72|506.92|509.72|506.92|509.85|507.05|509.72|506.92|0
1649364230000|2022-04-07 20:43:50|509.85|507.05|509.96|507.16|509.96|507.16|509.85|507.05|0
1649364260000|2022-04-07 20:44:20|510.21|507.41|510.21|507.41|510.21|507.41|510.21|507.41|0
1649364270000|2022-04-07 20:44:30|509.96|507.16|509.96|507.16|509.96|507.16|509.96|507.16|0
1649364300000|2022-04-07 20:45:00|509.48|506.68|509.48|506.68|509.72|506.92|509.48|506.68|0
1649364310000|2022-04-07 20:45:10|509.6|506.8|509.48|506.68|509.6|506.8|509.48|506.68|0
1649364320000|2022-04-07 20:45:20|509.72|506.92|509.72|506.92|509.72|506.92|509.72|506.92|0
1649364370000|2022-04-07 20:46:10|510.21|507.41|509.96|507.16|510.21|507.41|509.96|507.16|0
1649364400000|2022-04-07 20:46:40|510.21|507.41|510.21|507.41|510.21|507.41|510.21|507.41|0
1649364410000|2022-04-07 20:46:50|509.96|507.16|509.96|507.16|509.96|507.16|509.96|507.16|0
1649364420000|2022-04-07 20:47:00|510.21|507.41|510.21|507.41|510.21|507.41|510.21|507.41|0
1649364430000|2022-04-07 20:47:10|510.33|507.53|510.21|507.41|510.33|507.53|510.21|507.41|0
1649364530000|2022-04-07 20:48:50|509.72|506.92|509.72|506.92|509.72|506.92|509.72|506.92|0
1649364540000|2022-04-07 20:49:00|509.48|506.68|509.72|506.92|509.72|506.92|509.48|506.68|0
1649364550000|2022-04-07 20:49:10|509.48|506.68|509.24|506.44|509.48|506.68|509.24|506.44|0
1649364570000|2022-04-07 20:49:30|508.99|506.19|508.99|506.19|508.99|506.19|508.99|506.19|0
1649364580000|2022-04-07 20:49:40|509.24|506.44|508.99|506.19|509.24|506.44|508.99|506.19|0
1649364600000|2022-04-07 20:50:00|508.75|505.95|508.75|505.95|508.75|505.95|508.75|505.95|0
1649364620000|2022-04-07 20:50:20|508.51|505.71|508.75|505.95|508.75|505.95|508.51|505.71|0
1649364640000|2022-04-07 20:50:40|508.51|505.71|508.27|505.47|508.51|505.71|508.27|505.47|0
1649364650000|2022-04-07 20:50:50|508.02|505.22|508.02|505.22|508.27|505.47|508.02|505.22|0
1649364660000|2022-04-07 20:51:00|508.27|505.47|508.51|505.71|508.51|505.71|508.27|505.47|0
1649364670000|2022-04-07 20:51:10|508.27|505.47|508.27|505.47|508.27|505.47|508.27|505.47|0
1649364690000|2022-04-07 20:51:30|508.51|505.71|508.51|505.71|508.51|505.71|508.51|505.71|0
1649364710000|2022-04-07 20:51:50|508.27|505.47|508.27|505.47|508.27|505.47|508.27|505.47|0
1649364730000|2022-04-07 20:52:10|508.15|505.35|507.78|504.98|508.15|505.35|507.78|504.98|0
1649364740000|2022-04-07 20:52:20|508.02|505.22|508.27|505.47|508.27|505.47|508.02|505.22|0
1649364790000|2022-04-07 20:53:10|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1649364800000|2022-04-07 20:53:20|507.91|505.11|507.78|504.98|507.91|505.11|507.78|504.98|0
1649364820000|2022-04-07 20:53:40|507.54|504.74|507.54|504.74|507.54|504.74|507.54|504.74|0
1649364830000|2022-04-07 20:53:50|507.3|504.5|507.06|504.26|507.3|504.5|507.06|504.26|0
1649364890000|2022-04-07 20:54:50|507.3|504.5|507.3|504.5|507.3|504.5|507.3|504.5|0
1649364900000|2022-04-07 20:55:00|507.54|504.74|507.78|504.98|507.78|504.98|507.54|504.74|0
1649364920000|2022-04-07 20:55:20|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1649364940000|2022-04-07 20:55:40|507.78|504.98|507.78|504.98|507.78|504.98|507.78|504.98|0
1649364950000|2022-04-07 20:55:50|507.54|504.74|507.3|504.5|507.54|504.74|507.3|504.5|0
1649364960000|2022-04-07 20:56:00|507.42|504.62|507.91|505.11|507.91|505.11|507.42|504.62|0
1649364970000|2022-04-07 20:56:10|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1649364980000|2022-04-07 20:56:20|507.91|505.11|507.78|504.98|507.91|505.11|507.78|504.98|0
1649365000000|2022-04-07 20:56:40|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1649365010000|2022-04-07 20:56:50|507.78|504.98|507.78|504.98|507.78|504.98|507.78|504.98|0
1649365020000|2022-04-07 20:57:00|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1649365030000|2022-04-07 20:57:10|507.78|504.98|507.78|504.98|507.78|504.98|507.78|504.98|0
1649365040000|2022-04-07 20:57:20|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1649365050000|2022-04-07 20:57:30|508.27|505.47|508.27|505.47|508.27|505.47|508.27|505.47|0
1649365060000|2022-04-07 20:57:40|508.51|505.71|508.51|505.71|508.51|505.71|508.51|505.71|0
1649365140000|2022-04-07 20:59:00|508.75|505.95|508.75|505.95|508.75|505.95|508.75|505.95|0
1649365150000|2022-04-07 20:59:10|508.99|506.19|508.99|506.19|508.99|506.19|508.99|506.19|0
1649365180000|2022-04-07 20:59:40|509.23|506.43|509.23|506.43|509.23|506.43|509.23|506.43|0
1649365190000|2022-04-07 20:59:50|509.12|506.32|509.12|506.32|509.36|506.56|509.12|506.32|0
1649365200000|2022-04-07 21:00:00|508.61|505.81|509|506.2|509|506.2|508.61|505.81|0
1649365210000|2022-04-07 21:00:10|508.75|505.95|508.68|505.88|508.75|505.95|508.68|505.88|0
1649365310000|2022-04-07 21:01:50|508.72|505.92|508.72|505.92|508.72|505.92|508.68|505.88|0
1649365340000|2022-04-07 21:02:20|508.93|506.13|508.93|506.13|508.93|506.13|508.93|506.13|0
1649365350000|2022-04-07 21:02:30|508.9|506.1|508.9|506.1|508.9|506.1|508.9|506.1|0
1649365360000|2022-04-07 21:02:40|508.75|505.95|508.75|505.95|508.75|505.95|508.75|505.95|0
1649365380000|2022-04-07 21:03:00|508.79|505.99|508.79|505.99|508.79|505.99|508.79|505.99|0
1649365390000|2022-04-07 21:03:10|508.9|506.1|508.9|506.1|508.9|506.1|508.9|506.1|0
1649365400000|2022-04-07 21:03:20|508.79|505.99|508.83|506.03|508.83|506.03|508.79|505.99|0
1649365420000|2022-04-07 21:03:40|508.79|505.99|508.79|505.99|508.79|505.99|508.79|505.99|0
1649365440000|2022-04-07 21:04:00|508.58|505.78|508.58|505.78|508.58|505.78|508.58|505.78|0
1649365450000|2022-04-07 21:04:10|508.36|505.56|508.55|505.75|508.55|505.75|508.36|505.56|0
1649365480000|2022-04-07 21:04:40|508.65|505.85|508.65|505.85|508.65|505.85|508.65|505.85|0
1649365520000|2022-04-07 21:05:20|508.68|505.88|508.68|505.88|508.68|505.88|508.68|505.88|0
1649365560000|2022-04-07 21:06:00|508.51|505.71|508.51|505.71|508.51|505.71|508.51|505.71|0
1649365620000|2022-04-07 21:07:00|508.68|505.88|508.68|505.88|508.68|505.88|508.68|505.88|0
1649365630000|2022-04-07 21:07:10|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1649365690000|2022-04-07 21:08:10|508.68|505.88|508.68|505.88|508.68|505.88|508.68|505.88|0
1649365700000|2022-04-07 21:08:20|508.96|506.16|508.96|506.16|508.96|506.16|508.96|506.16|0
1649365710000|2022-04-07 21:08:30|509|506.2|509|506.2|509|506.2|509|506.2|0
1649365720000|2022-04-07 21:08:40|509.04|506.24|509.04|506.24|509.04|506.24|509.04|506.24|0
1649365760000|2022-04-07 21:09:20|509|506.2|509.04|506.24|509.04|506.24|509|506.2|0
1649365800000|2022-04-07 21:10:00|509.07|506.27|509.07|506.27|509.07|506.27|509.07|506.27|0
1649365840000|2022-04-07 21:10:40|509.11|506.31|509.11|506.31|509.11|506.31|509.11|506.31|0
1649365880000|2022-04-07 21:11:20|509.15|506.35|509.15|506.35|509.15|506.35|509.15|506.35|0
1649365920000|2022-04-07 21:12:00|509.25|506.45|509.32|506.52|509.32|506.52|509.25|506.45|0
1649365930000|2022-04-07 21:12:10|509.15|506.35|509.15|506.35|509.15|506.35|509.15|506.35|0
1649365940000|2022-04-07 21:12:20|509.39|506.59|509.15|506.35|509.39|506.59|509.15|506.35|0
1649365950000|2022-04-07 21:12:30|509.11|506.31|509.15|506.35|509.15|506.35|509.11|506.31|0
1649365960000|2022-04-07 21:12:40|509.32|506.52|509.32|506.52|509.32|506.52|509.32|506.52|0
1649365970000|2022-04-07 21:12:50|509.39|506.59|509.39|506.59|509.39|506.59|509.39|506.59|0
1649365980000|2022-04-07 21:13:00|509.43|506.63|509.47|506.67|509.47|506.67|509.43|506.63|0
1649365990000|2022-04-07 21:13:10|509.5|506.7|509.5|506.7|509.5|506.7|509.5|506.7|0
1649366030000|2022-04-07 21:13:50|509.36|506.56|509.36|506.56|509.36|506.56|509.36|506.56|0
1649366040000|2022-04-07 21:14:00|509.5|506.7|509.5|506.7|509.5|506.7|509.5|506.7|0
1649366070000|2022-04-07 21:14:30|509.59|506.79|509.2|506.4|509.59|506.79|509.18|506.38|0
1649366090000|2022-04-07 21:14:50|509.24|506.44|509.24|506.44|509.24|506.44|509.24|506.44|0
1649366110000|2022-04-07 21:15:10|509.28|506.48|509.28|506.48|509.28|506.48|509.28|506.48|0
1649366130000|2022-04-07 21:15:30|509.31|506.51|509.31|506.51|509.31|506.51|509.31|506.51|0
1649366140000|2022-04-07 21:15:40|509.35|506.55|509.35|506.55|509.35|506.55|509.35|506.55|0
1649366160000|2022-04-07 21:16:00|509.38|506.58|509.38|506.58|509.38|506.58|509.38|506.58|0
1649366170000|2022-04-07 21:16:10|509.28|506.48|509.28|506.48|509.28|506.48|509.28|506.48|0
1649366180000|2022-04-07 21:16:20|509.52|506.72|509.49|506.69|509.52|506.72|509.49|506.69|0
1649366190000|2022-04-07 21:16:30|509.98|507.18|509.35|506.55|509.98|507.18|509.35|506.55|0
1649366200000|2022-04-07 21:16:40|509.46|506.66|509.46|506.66|509.46|506.66|509.46|506.66|0
1649366210000|2022-04-07 21:16:50|509.35|506.55|509.56|506.76|509.56|506.76|509.35|506.55|0
1649366220000|2022-04-07 21:17:00|509.81|507.01|509.81|507.01|509.81|507.01|509.81|507.01|0
1649366240000|2022-04-07 21:17:20|509.46|506.66|509.35|506.55|509.46|506.66|509.35|506.55|0
1649366260000|2022-04-07 21:17:40|509.59|506.79|509.56|506.76|509.59|506.79|509.56|506.76|0
1649366270000|2022-04-07 21:17:50|509.91|507.11|509.56|506.76|509.91|507.11|509.56|506.76|0
1649366280000|2022-04-07 21:18:00|509.35|506.55|509.28|506.48|509.35|506.55|509.28|506.48|0
1649366300000|2022-04-07 21:18:20|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1649366310000|2022-04-07 21:18:30|509.56|506.76|509.56|506.76|509.56|506.76|509.56|506.76|0
1649366320000|2022-04-07 21:18:40|509.49|506.69|509.49|506.69|509.49|506.69|509.49|506.69|0
1649366360000|2022-04-07 21:19:20|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1649366420000|2022-04-07 21:20:20|509.77|506.97|509.77|506.97|509.77|506.97|509.77|506.97|0
1649366430000|2022-04-07 21:20:30|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1649366640000|2022-04-07 21:24:00|509.83|507.03|509.83|507.03|509.83|507.03|509.83|507.03|0
1649366650000|2022-04-07 21:24:10|509.73|506.93|509.73|506.93|509.73|506.93|509.73|506.93|0
1649366660000|2022-04-07 21:24:20|509.7|506.9|509.38|506.58|509.7|506.9|509.38|506.58|0
1649366670000|2022-04-07 21:24:30|509.7|506.9|509.7|506.9|509.7|506.9|509.7|506.9|0
1649366690000|2022-04-07 21:24:50|509.77|506.97|509.77|506.97|509.77|506.97|509.77|506.97|0
1649366700000|2022-04-07 21:25:00|509.87|507.07|509.83|507.03|509.87|507.07|509.83|507.03|0
1649366740000|2022-04-07 21:25:40|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1649366810000|2022-04-07 21:26:50|509.83|507.03|509.83|507.03|509.83|507.03|509.83|507.03|0
1649366830000|2022-04-07 21:27:10|509.62|506.82|509.62|506.82|509.62|506.82|509.62|506.82|0
1649366850000|2022-04-07 21:27:30|509.31|506.51|509.31|506.51|509.31|506.51|509.31|506.51|0
1649366860000|2022-04-07 21:27:40|509.35|506.55|509.07|506.27|509.35|506.55|509.07|506.27|0
1649366880000|2022-04-07 21:28:00|509.46|506.66|509.7|506.9|509.7|506.9|509.38|506.58|0
1649366890000|2022-04-07 21:28:10|509.62|506.82|509.62|506.82|509.62|506.82|509.62|506.82|0
1649366900000|2022-04-07 21:28:20|508.71|505.91|509.28|506.48|509.28|506.48|508.71|505.91|0
1649366910000|2022-04-07 21:28:30|509.46|506.66|509.46|506.66|509.46|506.66|509.46|506.66|0
1649367110000|2022-04-07 21:31:50|509.45|506.65|509.45|506.65|509.45|506.65|509.45|506.65|0
1649367190000|2022-04-07 21:33:10|509.14|506.34|509.14|506.34|509.14|506.34|509.14|506.34|0
1649367220000|2022-04-07 21:33:40|509.13|506.33|509.13|506.33|509.13|506.33|509.13|506.33|0
1649367240000|2022-04-07 21:34:00|509.07|506.27|509.07|506.27|509.07|506.27|509.07|506.27|0
1649367360000|2022-04-07 21:36:00|508.88|506.08|508.88|506.08|508.88|506.08|508.88|506.08|0
1649367400000|2022-04-07 21:36:40|509.07|506.27|509.2|506.4|509.2|506.4|509.07|506.27|0
1649367410000|2022-04-07 21:36:50|509.17|506.37|509.17|506.37|509.17|506.37|509.17|506.37|0
1649367480000|2022-04-07 21:38:00|509.2|506.4|509.2|506.4|509.2|506.4|509.2|506.4|0
1649367530000|2022-04-07 21:38:50|509.17|506.37|509.17|506.37|509.17|506.37|509.17|506.37|0
1649367570000|2022-04-07 21:39:30|509.03|506.23|509.03|506.23|509.03|506.23|509.03|506.23|0
1649367580000|2022-04-07 21:39:40|508.71|505.91|508.71|505.91|508.71|505.91|508.71|505.91|0
1649367590000|2022-04-07 21:39:50|509.03|506.23|508.99|506.19|509.03|506.23|508.99|506.19|0
1649367600000|2022-04-07 21:40:00|508.96|506.16|508.96|506.16|508.96|506.16|508.96|506.16|0
1649367620000|2022-04-07 21:40:20|508.92|506.12|508.92|506.12|508.92|506.12|508.92|506.12|0
1649367640000|2022-04-07 21:40:40|508.88|506.08|508.88|506.08|508.88|506.08|508.88|506.08|0
1649367650000|2022-04-07 21:40:50|508.85|506.05|508.85|506.05|508.85|506.05|508.85|506.05|0
1649367670000|2022-04-07 21:41:10|508.81|506.01|508.81|506.01|508.81|506.01|508.81|506.01|0
1649367690000|2022-04-07 21:41:30|508.78|505.98|509.03|506.23|509.03|506.23|508.78|505.98|0
1649367720000|2022-04-07 21:42:00|508.99|506.19|508.71|505.91|508.99|506.19|508.71|505.91|0
1649367740000|2022-04-07 21:42:20|508.99|506.19|509.03|506.23|509.13|506.33|508.99|506.19|0
1649367800000|2022-04-07 21:43:20|508.96|506.16|508.96|506.16|508.96|506.16|508.96|506.16|0
1649367820000|2022-04-07 21:43:40|509.03|506.23|509.03|506.23|509.03|506.23|509.03|506.23|0
1649367830000|2022-04-07 21:43:50|508.88|506.08|508.71|505.91|508.88|506.08|508.71|505.91|0
1649367850000|2022-04-07 21:44:10|508.88|506.08|508.88|506.08|508.88|506.08|508.88|506.08|0
1649367860000|2022-04-07 21:44:20|508.85|506.05|508.85|506.05|508.85|506.05|508.85|506.05|0
1649367870000|2022-04-07 21:44:30|508.71|505.91|508.71|505.91|508.71|505.91|508.71|505.91|0
1649367900000|2022-04-07 21:45:00|508.85|506.05|508.85|506.05|508.85|506.05|508.85|506.05|0
1649367910000|2022-04-07 21:45:10|508.71|505.91|508.85|506.05|508.85|506.05|508.71|505.91|0
1649367940000|2022-04-07 21:45:40|508.53|505.73|508.53|505.73|508.53|505.73|508.53|505.73|0
1649367960000|2022-04-07 21:46:00|508.81|506.01|508.81|506.01|508.81|506.01|508.81|506.01|0
1649367980000|2022-04-07 21:46:20|508.64|505.84|508.64|505.84|508.64|505.84|508.64|505.84|0
1649368000000|2022-04-07 21:46:40|508.53|505.73|508.53|505.73|508.53|505.73|508.53|505.73|0
1649368020000|2022-04-07 21:47:00|508.64|505.84|508.64|505.84|508.64|505.84|508.64|505.84|0
1649368040000|2022-04-07 21:47:20|508.46|505.66|508.46|505.66|508.46|505.66|508.46|505.66|0
1649368060000|2022-04-07 21:47:40|508.6|505.8|508.78|505.98|508.78|505.98|508.6|505.8|0
1649368080000|2022-04-07 21:48:00|508.64|505.84|508.64|505.84|508.64|505.84|508.64|505.84|0
1649368320000|2022-04-07 21:52:00|508.75|505.95|508.75|505.95|508.75|505.95|508.75|505.95|0
1649368400000|2022-04-07 21:53:20|508.71|505.91|508.71|505.91|508.71|505.91|508.71|505.91|0
1649368410000|2022-04-07 21:53:30|508.81|506.01|508.81|506.01|508.81|506.01|508.81|506.01|0
1649368440000|2022-04-07 21:54:00|508.75|505.95|508.75|505.95|508.75|505.95|508.75|505.95|0
1649368480000|2022-04-07 21:54:40|508.71|505.91|508.75|505.95|508.75|505.95|508.71|505.91|0
1649368500000|2022-04-07 21:55:00|508.77|505.97|508.77|505.97|508.77|505.97|508.77|505.97|0
1649368510000|2022-04-07 21:55:10|508.81|506.01|508.81|506.01|508.81|506.01|508.81|506.01|0
1649368670000|2022-04-07 21:57:50|508.96|506.16|508.96|506.16|508.96|506.16|508.96|506.16|0
1649368700000|2022-04-07 21:58:20|508.81|506.01|508.96|506.16|508.96|506.16|508.81|506.01|0
1649368710000|2022-04-07 21:58:30|508.99|506.19|509.03|506.23|509.03|506.23|508.99|506.19|0
1649368720000|2022-04-07 21:58:40|509.17|506.37|508.96|506.16|509.17|506.37|508.96|506.16|0
1649368750000|2022-04-07 21:59:10|509.03|506.23|509.03|506.23|509.03|506.23|509.03|506.23|0
1649368760000|2022-04-07 21:59:20|509.06|506.26|509.06|506.26|509.06|506.26|509.06|506.26|0
1649368770000|2022-04-07 21:59:30|509.03|506.23|508.96|506.16|509.03|506.23|508.96|506.16|0
1649368780000|2022-04-07 21:59:40|508.88|506.08|508.43|505.63|508.88|506.08|508.43|505.63|0
1649368790000|2022-04-07 21:59:50|508.71|505.91|509.2|506.4|509.2|506.4|508.71|505.91|0
1649368800000|2022-04-07 22:00:00|508.87|506.07|509.11|506.31|509.36|506.56|508.87|506.07|0
1649368810000|2022-04-07 22:00:10|508.99|506.19|509.23|506.43|509.23|506.43|508.99|506.19|0
1649368820000|2022-04-07 22:00:20|508.99|506.19|508.99|506.19|509.23|506.43|508.99|506.19|0
1649368830000|2022-04-07 22:00:30|508.75|505.95|508.02|505.22|508.75|505.95|508.02|505.22|0
1649368840000|2022-04-07 22:00:40|508.14|505.34|508.39|505.59|508.39|505.59|508.14|505.34|0
1649368850000|2022-04-07 22:00:50|508.26|505.46|508.02|505.22|508.26|505.46|508.02|505.22|0
1649368860000|2022-04-07 22:01:00|508.26|505.46|508.14|505.34|508.39|505.59|508.14|505.34|0
1649368870000|2022-04-07 22:01:10|508.02|505.22|507.78|504.98|508.02|505.22|507.78|504.98|0
1649368880000|2022-04-07 22:01:20|507.53|504.73|507.66|504.86|507.66|504.86|507.53|504.73|0
1649368890000|2022-04-07 22:01:30|507.78|504.98|507.78|504.98|507.78|504.98|507.66|504.86|0
1649368900000|2022-04-07 22:01:40|507.9|505.1|508.02|505.22|508.02|505.22|507.9|505.1|0
1649368910000|2022-04-07 22:01:50|507.9|505.1|507.9|505.1|507.9|505.1|507.9|505.1|0
1649368920000|2022-04-07 22:02:00|507.78|504.98|507.53|504.73|507.78|504.98|507.53|504.73|0
1649368960000|2022-04-07 22:02:40|507.29|504.49|507.29|504.49|507.29|504.49|507.29|504.49|0
1649368970000|2022-04-07 22:02:50|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1649368980000|2022-04-07 22:03:00|507.66|504.86|507.66|504.86|507.66|504.86|507.53|504.73|0
1649368990000|2022-04-07 22:03:10|507.78|504.98|507.66|504.86|507.78|504.98|507.66|504.86|0
1649369000000|2022-04-07 22:03:20|507.78|504.98|507.78|504.98|507.78|504.98|507.78|504.98|0
1649369010000|2022-04-07 22:03:30|507.42|504.62|507.29|504.49|507.42|504.62|507.29|504.49|0
1649369040000|2022-04-07 22:04:00|507.18|504.38|507.05|504.25|507.18|504.38|507.05|504.25|0
1649369050000|2022-04-07 22:04:10|507.18|504.38|507.18|504.38|507.18|504.38|507.18|504.38|0
1649369060000|2022-04-07 22:04:20|507.05|504.25|507.05|504.25|507.05|504.25|507.05|504.25|0
1649369100000|2022-04-07 22:05:00|507.29|504.49|507.18|504.38|507.29|504.49|507.18|504.38|0
1649369110000|2022-04-07 22:05:10|507.29|504.49|507.29|504.49|507.29|504.49|507.18|504.38|0
1649369120000|2022-04-07 22:05:20|507.42|504.62|507.42|504.62|507.42|504.62|507.42|504.62|0
1649369130000|2022-04-07 22:05:30|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1649369150000|2022-04-07 22:05:50|507.78|504.98|508.02|505.22|508.02|505.22|507.78|504.98|0
1649369180000|2022-04-07 22:06:20|508.26|505.46|508.26|505.46|508.26|505.46|508.26|505.46|0
1649369190000|2022-04-07 22:06:30|508.14|505.34|508.14|505.34|508.14|505.34|508.14|505.34|0
1649369210000|2022-04-07 22:06:50|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1649369220000|2022-04-07 22:07:00|507.78|504.98|507.53|504.73|507.78|504.98|507.53|504.73|0
1649369230000|2022-04-07 22:07:10|507.66|504.86|507.66|504.86|507.66|504.86|507.66|504.86|0
1649369240000|2022-04-07 22:07:20|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1649369250000|2022-04-07 22:07:30|507.66|504.86|507.66|504.86|507.66|504.86|507.66|504.86|0
1649369280000|2022-04-07 22:08:00|507.78|504.98|507.78|504.98|507.78|504.98|507.78|504.98|0
1649369310000|2022-04-07 22:08:30|507.9|505.1|507.9|505.1|507.9|505.1|507.9|505.1|0
1649369320000|2022-04-07 22:08:40|507.78|504.98|507.78|504.98|507.9|505.1|507.78|504.98|0
1649369330000|2022-04-07 22:08:50|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1649369390000|2022-04-07 22:09:50|507.66|504.86|507.53|504.73|507.66|504.86|507.53|504.73|0
1649369400000|2022-04-07 22:10:00|507.29|504.49|507.42|504.62|507.42|504.62|507.29|504.49|0
1649369410000|2022-04-07 22:10:10|507.66|504.86|507.42|504.62|507.66|504.86|507.42|504.62|0
1649369420000|2022-04-07 22:10:20|507.29|504.49|507.29|504.49|507.29|504.49|507.29|504.49|0
1649369430000|2022-04-07 22:10:30|507.42|504.62|507.53|504.73|507.53|504.73|507.42|504.62|0
1649369450000|2022-04-07 22:10:50|507.66|504.86|507.78|504.98|507.78|504.98|507.66|504.86|0
1649369460000|2022-04-07 22:11:00|507.66|504.86|507.53|504.73|507.66|504.86|507.53|504.73|0
1649369470000|2022-04-07 22:11:10|507.78|504.98|507.29|504.49|507.78|504.98|507.29|504.49|0
1649369480000|2022-04-07 22:11:20|507.05|504.25|506.32|503.52|507.05|504.25|506.32|503.52|0
1649369490000|2022-04-07 22:11:30|506.56|503.76|506.56|503.76|506.56|503.76|506.56|503.76|0
1649369500000|2022-04-07 22:11:40|506.32|503.52|506.45|503.65|506.45|503.65|506.32|503.52|0
1649369510000|2022-04-07 22:11:50|506.32|503.52|506.08|503.28|506.32|503.52|506.08|503.28|0
1649369550000|2022-04-07 22:12:30|506.32|503.52|506.32|503.52|506.32|503.52|506.32|503.52|0
1649369600000|2022-04-07 22:13:20|506.56|503.76|506.56|503.76|506.56|503.76|506.56|503.76|0
1649369610000|2022-04-07 22:13:30|506.45|503.65|506.45|503.65|506.45|503.65|506.32|503.52|0
1649369620000|2022-04-07 22:13:40|506.32|503.52|506.32|503.52|506.45|503.65|506.32|503.52|0
1649369630000|2022-04-07 22:13:50|506.45|503.65|506.32|503.52|506.45|503.65|506.32|503.52|0
1649369640000|2022-04-07 22:14:00|506.21|503.41|506.08|503.28|506.21|503.41|506.08|503.28|0
1649369650000|2022-04-07 22:14:10|505.84|503.04|505.84|503.04|505.84|503.04|505.84|503.04|0
1649369680000|2022-04-07 22:14:40|506.08|503.28|506.32|503.52|506.32|503.52|506.08|503.28|0
1649369690000|2022-04-07 22:14:50|506.21|503.41|506.32|503.52|506.32|503.52|506.21|503.41|0
1649369700000|2022-04-07 22:15:00|506.21|503.41|506.32|503.52|506.32|503.52|506.21|503.41|0
1649369720000|2022-04-07 22:15:20|506.56|503.76|506.45|503.65|506.56|503.76|506.45|503.65|0
1649369730000|2022-04-07 22:15:30|506.56|503.76|506.56|503.76|506.56|503.76|506.56|503.76|0
1649369740000|2022-04-07 22:15:40|506.45|503.65|506.69|503.89|506.69|503.89|506.45|503.65|0
1649369750000|2022-04-07 22:15:50|506.56|503.76|506.56|503.76|506.56|503.76|506.56|503.76|0
1649369760000|2022-04-07 22:16:00|506.32|503.52|506.32|503.52|506.32|503.52|506.32|503.52|0
1649369770000|2022-04-07 22:16:10|506.45|503.65|506.45|503.65|506.45|503.65|506.45|503.65|0
1649369780000|2022-04-07 22:16:20|506.56|503.76|506.56|503.76|506.69|503.89|506.56|503.76|0
1649369790000|2022-04-07 22:16:30|506.69|503.89|506.69|503.89|506.69|503.89|506.69|503.89|0
1649369810000|2022-04-07 22:16:50|506.32|503.52|506.32|503.52|506.32|503.52|506.32|503.52|0
1649369820000|2022-04-07 22:17:00|506.21|503.41|506.08|503.28|506.21|503.41|506.08|503.28|0
1649369830000|2022-04-07 22:17:10|506.21|503.41|506.21|503.41|506.32|503.52|506.21|503.41|0
1649369840000|2022-04-07 22:17:20|506.32|503.52|506.08|503.28|506.32|503.52|506.08|503.28|0
1649369850000|2022-04-07 22:17:30|506.32|503.52|506.32|503.52|506.32|503.52|506.32|503.52|0
1649369880000|2022-04-07 22:18:00|506.56|503.76|506.56|503.76|506.56|503.76|506.32|503.52|0
1649369890000|2022-04-07 22:18:10|506.45|503.65|506.45|503.65|506.45|503.65|506.45|503.65|0
1649369900000|2022-04-07 22:18:20|506.32|503.52|506.32|503.52|506.32|503.52|506.32|503.52|0
1649369910000|2022-04-07 22:18:30|506.56|503.76|506.56|503.76|506.56|503.76|506.56|503.76|0
1649369920000|2022-04-07 22:18:40|506.45|503.65|506.45|503.65|506.45|503.65|506.45|503.65|0
1649369940000|2022-04-07 22:19:00|506.56|503.76|506.56|503.76|506.56|503.76|506.56|503.76|0
1649369950000|2022-04-07 22:19:10|506.69|503.89|506.69|503.89|506.69|503.89|506.69|503.89|0
1649369960000|2022-04-07 22:19:20|506.56|503.76|506.56|503.76|506.56|503.76|506.56|503.76|0
1649369970000|2022-04-07 22:19:30|506.81|504.01|506.81|504.01|506.81|504.01|506.81|504.01|0
1649369990000|2022-04-07 22:19:50|507.05|504.25|507.05|504.25|507.05|504.25|507.05|504.25|0
1649370000000|2022-04-07 22:20:00|506.81|504.01|506.81|504.01|506.81|504.01|506.81|504.01|0
1649370030000|2022-04-07 22:20:30|507.05|504.25|507.05|504.25|507.05|504.25|507.05|504.25|0
1649370060000|2022-04-07 22:21:00|506.93|504.13|506.81|504.01|506.93|504.13|506.81|504.01|0
1649370070000|2022-04-07 22:21:10|506.56|503.76|506.56|503.76|506.56|503.76|506.56|503.76|0
1649370100000|2022-04-07 22:21:40|506.45|503.65|506.32|503.52|506.45|503.65|506.32|503.52|0
1649370120000|2022-04-07 22:22:00|506.45|503.65|506.32|503.52|506.45|503.65|506.32|503.52|0
1649370260000|2022-04-07 22:24:20|506.56|503.76|506.56|503.76|506.56|503.76|506.56|503.76|0
1649370270000|2022-04-07 22:24:30|506.69|503.89|506.81|504.01|506.81|504.01|506.69|503.89|0
1649370280000|2022-04-07 22:24:40|507.05|504.25|507.05|504.25|507.05|504.25|507.05|504.25|0
1649370290000|2022-04-07 22:24:50|506.81|504.01|506.81|504.01|506.81|504.01|506.81|504.01|0
1649370320000|2022-04-07 22:25:20|507.05|504.25|507.29|504.49|507.29|504.49|507.05|504.25|0
1649370350000|2022-04-07 22:25:50|507.05|504.25|507.05|504.25|507.05|504.25|507.05|504.25|0
1649370360000|2022-04-07 22:26:00|507.17|504.37|507.29|504.49|507.29|504.49|507.17|504.37|0
1649370400000|2022-04-07 22:26:40|507.05|504.25|507.29|504.49|507.29|504.49|507.05|504.25|0
1649370410000|2022-04-07 22:26:50|507.17|504.37|507.29|504.49|507.29|504.49|507.17|504.37|0
1649370460000|2022-04-07 22:27:40|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1649370520000|2022-04-07 22:28:40|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1649370620000|2022-04-07 22:30:20|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1649370630000|2022-04-07 22:30:30|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1649370670000|2022-04-07 22:31:10|508.02|505.22|507.77|504.97|508.02|505.22|507.77|504.97|0
1649370680000|2022-04-07 22:31:20|507.9|505.1|507.9|505.1|507.9|505.1|507.9|505.1|0
1649370690000|2022-04-07 22:31:30|508.02|505.22|507.9|505.1|508.02|505.22|507.9|505.1|0
1649370700000|2022-04-07 22:31:40|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1649370710000|2022-04-07 22:31:50|507.29|504.49|507.29|504.49|507.29|504.49|507.29|504.49|0
1649370750000|2022-04-07 22:32:30|507.41|504.61|507.53|504.73|507.53|504.73|507.41|504.61|0
1649370780000|2022-04-07 22:33:00|507.29|504.49|507.29|504.49|507.29|504.49|507.29|504.49|0
1649370790000|2022-04-07 22:33:10|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1649370830000|2022-04-07 22:33:50|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1649370860000|2022-04-07 22:34:20|508.02|505.22|507.77|504.97|508.02|505.22|507.77|504.97|0
1649370880000|2022-04-07 22:34:40|508.02|505.22|508.02|505.22|508.02|505.22|508.02|505.22|0
1649370910000|2022-04-07 22:35:10|507.77|504.97|507.66|504.86|507.77|504.97|507.53|504.73|0
1649370920000|2022-04-07 22:35:20|507.77|504.97|507.9|505.1|507.9|505.1|507.77|504.97|0
1649370930000|2022-04-07 22:35:30|507.77|504.97|507.9|505.1|507.9|505.1|507.77|504.97|0
1649370940000|2022-04-07 22:35:40|507.77|504.97|507.9|505.1|507.9|505.1|507.77|504.97|0
1649370950000|2022-04-07 22:35:50|508.02|505.22|507.9|505.1|508.02|505.22|507.9|505.1|0
1649370980000|2022-04-07 22:36:20|507.77|504.97|507.77|504.97|507.9|505.1|507.77|504.97|0
1649370990000|2022-04-07 22:36:30|507.9|505.1|508.02|505.22|508.02|505.22|507.9|505.1|0
1649371000000|2022-04-07 22:36:40|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1649371020000|2022-04-07 22:37:00|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1649371030000|2022-04-07 22:37:10|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1649371080000|2022-04-07 22:38:00|507.66|504.86|507.66|504.86|507.66|504.86|507.66|504.86|0
1649371090000|2022-04-07 22:38:10|507.77|504.97|508.02|505.22|508.02|505.22|507.77|504.97|0
1649371110000|2022-04-07 22:38:30|507.9|505.1|507.9|505.1|507.9|505.1|507.9|505.1|0
1649371120000|2022-04-07 22:38:40|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1649371220000|2022-04-07 22:40:20|507.29|504.49|507.29|504.49|507.29|504.49|507.29|504.49|0
1649371250000|2022-04-07 22:40:50|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1649371280000|2022-04-07 22:41:20|507.29|504.49|507.29|504.49|507.29|504.49|507.29|504.49|0
1649371310000|2022-04-07 22:41:50|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1649371320000|2022-04-07 22:42:00|507.41|504.61|507.41|504.61|507.41|504.61|507.41|504.61|0
1649371350000|2022-04-07 22:42:30|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1649371480000|2022-04-07 22:44:40|507.29|504.49|507.29|504.49|507.29|504.49|507.29|504.49|0
1649371520000|2022-04-07 22:45:20|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1649371560000|2022-04-07 22:46:00|508.01|505.21|507.53|504.73|508.01|505.21|507.53|504.73|0
1649371590000|2022-04-07 22:46:30|507.41|504.61|507.53|504.73|507.53|504.73|507.29|504.49|0
1649371630000|2022-04-07 22:47:10|507.29|504.49|507.29|504.49|507.29|504.49|507.29|504.49|0
1649371640000|2022-04-07 22:47:20|507.41|504.61|507.41|504.61|507.41|504.61|507.41|504.61|0
1649371650000|2022-04-07 22:47:30|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1649371660000|2022-04-07 22:47:40|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1649371680000|2022-04-07 22:48:00|508.01|505.21|508.01|505.21|508.01|505.21|508.01|505.21|0
1649371730000|2022-04-07 22:48:50|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1649371820000|2022-04-07 22:50:20|508.01|505.21|508.01|505.21|508.01|505.21|508.01|505.21|0
1649371920000|2022-04-07 22:52:00|508.26|505.46|508.26|505.46|508.26|505.46|508.26|505.46|0
1649371950000|2022-04-07 22:52:30|508.5|505.7|508.5|505.7|508.5|505.7|508.5|505.7|0
1649371960000|2022-04-07 22:52:40|508.74|505.94|508.74|505.94|508.74|505.94|508.74|505.94|0
1649371990000|2022-04-07 22:53:10|508.5|505.7|508.5|505.7|508.5|505.7|508.5|505.7|0
1649372010000|2022-04-07 22:53:30|508.74|505.94|508.74|505.94|508.74|505.94|508.74|505.94|0
1649372090000|2022-04-07 22:54:50|508.62|505.82|508.5|505.7|508.62|505.82|508.5|505.7|0
1649372100000|2022-04-07 22:55:00|508.62|505.82|508.62|505.82|508.62|505.82|508.62|505.82|0
1649372110000|2022-04-07 22:55:10|508.5|505.7|508.5|505.7|508.5|505.7|508.5|505.7|0
1649372120000|2022-04-07 22:55:20|508.26|505.46|508.26|505.46|508.26|505.46|508.26|505.46|0
1649372150000|2022-04-07 22:55:50|508.5|505.7|508.5|505.7|508.5|505.7|508.5|505.7|0
1649372160000|2022-04-07 22:56:00|508.62|505.82|508.62|505.82|508.62|505.82|508.62|505.82|0
1649372170000|2022-04-07 22:56:10|508.5|505.7|508.5|505.7|508.5|505.7|508.5|505.7|0
1649372190000|2022-04-07 22:56:30|508.26|505.46|508.26|505.46|508.26|505.46|508.26|505.46|0
1649372200000|2022-04-07 22:56:40|508.01|505.21|508.01|505.21|508.01|505.21|508.01|505.21|0
1649372220000|2022-04-07 22:57:00|508.14|505.34|508.01|505.21|508.14|505.34|508.01|505.21|0
1649372230000|2022-04-07 22:57:10|507.9|505.1|508.01|505.21|508.01|505.21|507.9|505.1|0
1649372240000|2022-04-07 22:57:20|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1649372280000|2022-04-07 22:58:00|507.65|504.85|507.65|504.85|507.65|504.85|507.65|504.85|0
1649372290000|2022-04-07 22:58:10|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1649372300000|2022-04-07 22:58:20|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1649372330000|2022-04-07 22:58:50|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1649372340000|2022-04-07 22:59:00|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1649372350000|2022-04-07 22:59:10|507.65|504.85|507.65|504.85|507.65|504.85|507.65|504.85|0
1649372360000|2022-04-07 22:59:20|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1649372370000|2022-04-07 22:59:30|507.65|504.85|507.53|504.73|507.65|504.85|507.53|504.73|0
1649372410000|2022-04-07 23:00:10|508.01|505.21|507.77|504.97|508.01|505.21|507.77|504.97|0
1649372430000|2022-04-07 23:00:30|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1649372440000|2022-04-07 23:00:40|507.29|504.49|507.29|504.49|507.29|504.49|507.29|504.49|0
1649372450000|2022-04-07 23:00:50|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1649372460000|2022-04-07 23:01:00|508.01|505.21|507.53|504.73|508.01|505.21|507.53|504.73|0
1649372490000|2022-04-07 23:01:30|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1649372500000|2022-04-07 23:01:40|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1649372510000|2022-04-07 23:01:50|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1649372540000|2022-04-07 23:02:20|508.01|505.21|508.01|505.21|508.01|505.21|508.01|505.21|0
1649372560000|2022-04-07 23:02:40|508.14|505.34|508.26|505.46|508.26|505.46|508.14|505.34|0
1649372580000|2022-04-07 23:03:00|508.38|505.58|508.5|505.7|508.5|505.7|508.38|505.58|0
1649372590000|2022-04-07 23:03:10|508.26|505.46|508.26|505.46|508.26|505.46|508.26|505.46|0
1649372600000|2022-04-07 23:03:20|508.5|505.7|508.5|505.7|508.5|505.7|508.5|505.7|0
1649372630000|2022-04-07 23:03:50|508.26|505.46|508.74|505.94|508.74|505.94|508.26|505.46|0
1649372690000|2022-04-07 23:04:50|508.5|505.7|508.5|505.7|508.5|505.7|508.5|505.7|0
1649372700000|2022-04-07 23:05:00|508.38|505.58|508.25|505.45|508.38|505.58|508.25|505.45|0
1649372730000|2022-04-07 23:05:30|508.14|505.34|508.25|505.45|508.25|505.45|508.14|505.34|0
1649372740000|2022-04-07 23:05:40|508.14|505.34|508.01|505.21|508.25|505.45|508.01|505.21|0
1649372780000|2022-04-07 23:06:20|508.25|505.45|508.25|505.45|508.25|505.45|508.25|505.45|0
1649372790000|2022-04-07 23:06:30|508.01|505.21|507.77|504.97|508.01|505.21|507.77|504.97|0
1649372820000|2022-04-07 23:07:00|507.9|505.1|508.01|505.21|508.01|505.21|507.9|505.1|0
1649372840000|2022-04-07 23:07:20|507.9|505.1|507.9|505.1|507.9|505.1|507.9|505.1|0
1649372850000|2022-04-07 23:07:30|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1649372870000|2022-04-07 23:07:50|508.01|505.21|508.01|505.21|508.01|505.21|508.01|505.21|0
1649372900000|2022-04-07 23:08:20|507.9|505.1|507.77|504.97|507.9|505.1|507.77|504.97|0
1649372920000|2022-04-07 23:08:40|508.01|505.21|508.01|505.21|508.01|505.21|508.01|505.21|0
1649372930000|2022-04-07 23:08:50|507.9|505.1|508.01|505.21|508.01|505.21|507.77|504.97|0
1649372940000|2022-04-07 23:09:00|507.9|505.1|507.77|504.97|507.9|505.1|507.77|504.97|0
1649372970000|2022-04-07 23:09:30|507.9|505.1|507.77|504.97|507.9|505.1|507.77|504.97|0
1649372980000|2022-04-07 23:09:40|507.9|505.1|507.9|505.1|507.9|505.1|507.9|505.1|0
1649372990000|2022-04-07 23:09:50|507.77|504.97|508.01|505.21|508.01|505.21|507.77|504.97|0
1649373010000|2022-04-07 23:10:10|507.9|505.1|507.9|505.1|507.9|505.1|507.9|505.1|0
1649373020000|2022-04-07 23:10:20|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1649373030000|2022-04-07 23:10:30|508.01|505.21|508.01|505.21|508.01|505.21|508.01|505.21|0
1649373060000|2022-04-07 23:11:00|508.14|505.34|508.14|505.34|508.14|505.34|508.14|505.34|0
1649373070000|2022-04-07 23:11:10|508.01|505.21|508.01|505.21|508.01|505.21|508.01|505.21|0
1649373080000|2022-04-07 23:11:20|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1649373090000|2022-04-07 23:11:30|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1649373120000|2022-04-07 23:12:00|507.77|504.97|508.01|505.21|508.25|505.45|507.77|504.97|0
1649373140000|2022-04-07 23:12:20|507.9|505.1|508.01|505.21|508.01|505.21|507.9|505.1|0
1649373150000|2022-04-07 23:12:30|507.77|504.97|507.77|504.97|507.77|504.97|507.77|504.97|0
1649373170000|2022-04-07 23:12:50|507.53|504.73|507.53|504.73|507.53|504.73|507.53|504.73|0
1649373180000|2022-04-07 23:13:00|507.41|504.61|507.41|504.61|507.53|504.73|507.41|504.61|0
1649373190000|2022-04-07 23:13:10|507.29|504.49|507.17|504.37|507.29|504.49|507.17|504.37|0
1649373200000|2022-04-07 23:13:20|507.29|504.49|507.29|504.49|507.29|504.49|507.17|504.37|0
1649373210000|2022-04-07 23:13:30|507.17|504.37|507.29|504.49|507.29|504.49|507.17|504.37|0
1649373230000|2022-04-07 23:13:50|507.04|504.24|507.04|504.24|507.04|504.24|507.04|504.24|0
1649373240000|2022-04-07 23:14:00|506.8|504|506.8|504|506.8|504|506.8|504|0
1649373250000|2022-04-07 23:14:10|506.56|503.76|506.56|503.76|506.56|503.76|506.56|503.76|0
1649373260000|2022-04-07 23:14:20|506.07|503.27|505.83|503.03|506.07|503.27|505.83|503.03|0
1649373270000|2022-04-07 23:14:30|505.59|502.79|505.59|502.79|505.59|502.79|505.59|502.79|0
1649373280000|2022-04-07 23:14:40|505.35|502.55|505.35|502.55|505.47|502.67|505.35|502.55|0
1649373340000|2022-04-07 23:15:40|505.47|502.67|505.35|502.55|505.47|502.67|505.35|502.55|0
1649373360000|2022-04-07 23:16:00|505.59|502.79|505.59|502.79|505.59|502.79|505.59|502.79|0
1649373370000|2022-04-07 23:16:10|505.83|503.03|505.83|503.03|506.07|503.27|505.83|503.03|0
1649373380000|2022-04-07 23:16:20|505.96|503.16|505.96|503.16|506.07|503.27|505.96|503.16|0
1649373390000|2022-04-07 23:16:30|506.07|503.27|506.32|503.52|506.32|503.52|506.07|503.27|0
1649373430000|2022-04-07 23:17:10|506.07|503.27|506.32|503.52|506.32|503.52|506.07|503.27|0
1649373450000|2022-04-07 23:17:30|506.56|503.76|506.56|503.76|506.56|503.76|506.56|503.76|0
1649373590000|2022-04-07 23:19:50|506.68|503.88|506.56|503.76|506.68|503.88|506.56|503.76|0
1649373610000|2022-04-07 23:20:10|506.44|503.64|506.44|503.64|506.44|503.64|506.44|503.64|0
1649373620000|2022-04-07 23:20:20|506.56|503.76|506.56|503.76|506.56|503.76|506.56|503.76|0
1649373640000|2022-04-07 23:20:40|506.32|503.52|506.32|503.52|506.32|503.52|506.32|503.52|0
1649373660000|2022-04-07 23:21:00|506.2|503.4|505.59|502.79|506.2|503.4|505.59|502.79|0
1649373720000|2022-04-07 23:22:00|505.83|503.03|505.59|502.79|505.83|503.03|505.59|502.79|0
1649373740000|2022-04-07 23:22:20|505.72|502.92|505.72|502.92|505.72|502.92|505.72|502.92|0
1649373750000|2022-04-07 23:22:30|505.83|503.03|505.83|503.03|505.96|503.16|505.83|503.03|0
1649373760000|2022-04-07 23:22:40|505.96|503.16|505.83|503.03|505.96|503.16|505.83|503.03|0
1649373780000|2022-04-07 23:23:00|505.96|503.16|506.07|503.27|506.07|503.27|505.96|503.16|0
1649373790000|2022-04-07 23:23:10|505.83|503.03|505.96|503.16|505.96|503.16|505.83|503.03|0
1649373800000|2022-04-07 23:23:20|506.07|503.27|506.07|503.27|506.07|503.27|506.07|503.27|0
1649373810000|2022-04-07 23:23:30|505.83|503.03|505.83|503.03|505.83|503.03|505.83|503.03|0
1649373840000|2022-04-07 23:24:00|505.59|502.79|505.72|502.92|505.72|502.92|505.59|502.79|0
1649373850000|2022-04-07 23:24:10|505.59|502.79|505.72|502.92|505.72|502.92|505.59|502.79|0
1649373860000|2022-04-07 23:24:20|505.59|502.79|505.83|503.03|505.83|503.03|505.59|502.79|0
1649373870000|2022-04-07 23:24:30|506.07|503.27|506.07|503.27|506.07|503.27|506.07|503.27|0
1649373880000|2022-04-07 23:24:40|505.83|503.03|505.83|503.03|505.83|503.03|505.83|503.03|0
1649373920000|2022-04-07 23:25:20|505.59|502.79|505.59|502.79|505.59|502.79|505.59|502.79|0
1649373930000|2022-04-07 23:25:30|505.83|503.03|505.83|503.03|505.83|503.03|505.83|503.03|0
1649373950000|2022-04-07 23:25:50|505.59|502.79|505.59|502.79|505.59|502.79|505.59|502.79|0
1649373960000|2022-04-07 23:26:00|505.35|502.55|505.35|502.55|505.35|502.55|505.35|502.55|0
1649373970000|2022-04-07 23:26:10|505.47|502.67|505.35|502.55|505.47|502.67|505.35|502.55|0
1649373990000|2022-04-07 23:26:30|505.23|502.43|505.11|502.31|505.23|502.43|505.11|502.31|0
1649374000000|2022-04-07 23:26:40|504.86|502.06|504.86|502.06|504.86|502.06|504.86|502.06|0
1649374030000|2022-04-07 23:27:10|504.62|501.82|504.38|501.58|504.62|501.82|504.38|501.58|0
1649374040000|2022-04-07 23:27:20|504.14|501.34|504.38|501.58|504.38|501.58|504.14|501.34|0
1649374060000|2022-04-07 23:27:40|504.51|501.71|504.51|501.71|504.51|501.71|504.51|501.71|0
1649374070000|2022-04-07 23:27:50|504.62|501.82|505.11|502.31|505.11|502.31|504.62|501.82|0
1649374090000|2022-04-07 23:28:10|504.99|502.19|504.86|502.06|504.99|502.19|504.86|502.06|0
1649374100000|2022-04-07 23:28:20|504.99|502.19|504.99|502.19|504.99|502.19|504.99|502.19|0
1649374110000|2022-04-07 23:28:30|505.11|502.31|505.11|502.31|505.11|502.31|505.11|502.31|0
1649374170000|2022-04-07 23:29:30|504.86|502.06|505.11|502.31|505.11|502.31|504.86|502.06|0
1649374180000|2022-04-07 23:29:40|504.86|502.06|504.86|502.06|504.86|502.06|504.86|502.06|0
1649374200000|2022-04-07 23:30:00|504.62|501.82|504.62|501.82|504.62|501.82|504.62|501.82|0
1649374240000|2022-04-07 23:30:40|504.75|501.95|504.86|502.06|504.86|502.06|504.75|501.95|0
1649374300000|2022-04-07 23:31:40|504.99|502.19|504.86|502.06|504.99|502.19|504.86|502.06|0
1649374340000|2022-04-07 23:32:20|505.1|502.3|505.1|502.3|505.1|502.3|505.1|502.3|0
1649374360000|2022-04-07 23:32:40|505.59|502.79|505.59|502.79|505.59|502.79|505.59|502.79|0
1649374370000|2022-04-07 23:32:50|505.71|502.91|505.59|502.79|505.71|502.91|505.59|502.79|0
1649374380000|2022-04-07 23:33:00|505.1|502.3|505.1|502.3|505.1|502.3|505.1|502.3|0
1649374390000|2022-04-07 23:33:10|505.23|502.43|505.1|502.3|505.35|502.55|505.1|502.3|0
1649374420000|2022-04-07 23:33:40|504.86|502.06|504.86|502.06|504.86|502.06|504.86|502.06|0
1649374430000|2022-04-07 23:33:50|505.1|502.3|505.1|502.3|505.1|502.3|505.1|502.3|0
1649374440000|2022-04-07 23:34:00|505.23|502.43|505.1|502.3|505.23|502.43|505.1|502.3|0
1649374450000|2022-04-07 23:34:10|505.35|502.55|505.35|502.55|505.35|502.55|505.35|502.55|0
1649374460000|2022-04-07 23:34:20|505.23|502.43|505.23|502.43|505.23|502.43|505.23|502.43|0
1649374470000|2022-04-07 23:34:30|505.35|502.55|505.35|502.55|505.35|502.55|505.35|502.55|0
1649374500000|2022-04-07 23:35:00|505.1|502.3|505.35|502.55|505.35|502.55|505.1|502.3|0
1649374510000|2022-04-07 23:35:10|505.23|502.43|505.35|502.55|505.35|502.55|505.23|502.43|0
1649374520000|2022-04-07 23:35:20|505.1|502.3|505.35|502.55|505.35|502.55|505.1|502.3|0
1649374560000|2022-04-07 23:36:00|505.1|502.3|505.23|502.43|505.23|502.43|505.1|502.3|0
1649374570000|2022-04-07 23:36:10|505.35|502.55|505.35|502.55|505.35|502.55|505.23|502.43|0
1649374630000|2022-04-07 23:37:10|505.59|502.79|505.1|502.3|505.59|502.79|505.1|502.3|0
1649374640000|2022-04-07 23:37:20|505.35|502.55|505.35|502.55|505.35|502.55|505.35|502.55|0
1649374660000|2022-04-07 23:37:40|505.1|502.3|505.1|502.3|505.1|502.3|505.1|502.3|0
1649374670000|2022-04-07 23:37:50|505.35|502.55|505.35|502.55|505.35|502.55|505.35|502.55|0
1649374680000|2022-04-07 23:38:00|505.23|502.43|505.35|502.55|505.35|502.55|505.23|502.43|0
1649374700000|2022-04-07 23:38:20|505.23|502.43|505.1|502.3|505.23|502.43|505.1|502.3|0
1649374740000|2022-04-07 23:39:00|504.99|502.19|504.86|502.06|504.99|502.19|504.86|502.06|0
1649374750000|2022-04-07 23:39:10|504.99|502.19|504.99|502.19|504.99|502.19|504.99|502.19|0
1649374760000|2022-04-07 23:39:20|504.86|502.06|504.86|502.06|504.86|502.06|504.86|502.06|0
1649374780000|2022-04-07 23:39:40|504.62|501.82|504.62|501.82|504.62|501.82|504.62|501.82|0
1649374800000|2022-04-07 23:40:00|504.75|501.95|504.75|501.95|504.75|501.95|504.75|501.95|0
1649374810000|2022-04-07 23:40:10|504.62|501.82|504.62|501.82|504.75|501.95|504.62|501.82|0
1649374830000|2022-04-07 23:40:30|504.38|501.58|504.14|501.34|504.38|501.58|504.14|501.34|0
1649374860000|2022-04-07 23:41:00|504.38|501.58|504.38|501.58|504.38|501.58|504.38|501.58|0
1649374870000|2022-04-07 23:41:10|504.14|501.34|504.38|501.58|504.38|501.58|504.14|501.34|0
1649374900000|2022-04-07 23:41:40|504.14|501.34|504.14|501.34|504.14|501.34|504.14|501.34|0
1649374910000|2022-04-07 23:41:50|504.26|501.46|504.38|501.58|504.38|501.58|504.26|501.46|0
1649374920000|2022-04-07 23:42:00|504.26|501.46|504.26|501.46|504.26|501.46|504.26|501.46|0
1649374930000|2022-04-07 23:42:10|503.89|501.09|503.65|500.85|503.89|501.09|503.65|500.85|0
1649374950000|2022-04-07 23:42:30|503.41|500.61|503.65|500.85|503.65|500.85|503.41|500.61|0
1649374970000|2022-04-07 23:42:50|503.89|501.09|503.89|501.09|503.89|501.09|503.89|501.09|0
1649374990000|2022-04-07 23:43:10|504.14|501.34|504.26|501.46|504.26|501.46|504.14|501.34|0
1649375000000|2022-04-07 23:43:20|504.14|501.34|504.14|501.34|504.14|501.34|504.14|501.34|0
1649375010000|2022-04-07 23:43:30|504.38|501.58|504.38|501.58|504.38|501.58|504.38|501.58|0
1649375050000|2022-04-07 23:44:10|504.26|501.46|504.14|501.34|504.26|501.46|504.14|501.34|0
1649375070000|2022-04-07 23:44:30|504.38|501.58|504.38|501.58|504.38|501.58|504.38|501.58|0
1649375090000|2022-04-07 23:44:50|504.14|501.34|504.14|501.34|504.14|501.34|504.14|501.34|0
1649375100000|2022-04-07 23:45:00|504.26|501.46|504.26|501.46|504.26|501.46|504.26|501.46|0
1649375110000|2022-04-07 23:45:10|504.38|501.58|504.38|501.58|504.38|501.58|504.38|501.58|0
1649375120000|2022-04-07 23:45:20|504.5|501.7|504.5|501.7|504.5|501.7|504.5|501.7|0
1649375130000|2022-04-07 23:45:30|504.38|501.58|504.62|501.82|504.62|501.82|504.38|501.58|0
1649375160000|2022-04-07 23:46:00|504.86|502.06|504.62|501.82|504.86|502.06|504.62|501.82|0
1649375170000|2022-04-07 23:46:10|504.86|502.06|504.62|501.82|504.86|502.06|504.62|501.82|0
1649375190000|2022-04-07 23:46:30|504.38|501.58|504.38|501.58|504.38|501.58|504.38|501.58|0
1649375200000|2022-04-07 23:46:40|504.5|501.7|504.62|501.82|504.62|501.82|504.5|501.7|0
1649375210000|2022-04-07 23:46:50|504.86|502.06|504.86|502.06|504.86|502.06|504.86|502.06|0
1649375220000|2022-04-07 23:47:00|504.62|501.82|504.62|501.82|504.62|501.82|504.62|501.82|0
1649375230000|2022-04-07 23:47:10|504.86|502.06|504.62|501.82|504.86|502.06|504.62|501.82|0
1649375260000|2022-04-07 23:47:40|504.38|501.58|504.38|501.58|504.38|501.58|504.38|501.58|0
1649375270000|2022-04-07 23:47:50|504.14|501.34|504.14|501.34|504.14|501.34|504.14|501.34|0
1649375280000|2022-04-07 23:48:00|503.89|501.09|504.14|501.34|504.14|501.34|503.89|501.09|0
1649375310000|2022-04-07 23:48:30|503.89|501.09|503.89|501.09|503.89|501.09|503.89|501.09|0
1649375320000|2022-04-07 23:48:40|503.65|500.85|503.41|500.61|503.65|500.85|503.41|500.61|0
1649375330000|2022-04-07 23:48:50|503.17|500.37|503.17|500.37|503.17|500.37|503.17|500.37|0
1649375340000|2022-04-07 23:49:00|503.41|500.61|503.29|500.49|503.41|500.61|503.29|500.49|0
1649375350000|2022-04-07 23:49:10|503.65|500.85|503.65|500.85|503.65|500.85|503.65|500.85|0
1649375360000|2022-04-07 23:49:20|503.78|500.98|503.78|500.98|503.78|500.98|503.78|500.98|0
1649375370000|2022-04-07 23:49:30|503.65|500.85|503.41|500.61|503.65|500.85|503.41|500.61|0
1649375380000|2022-04-07 23:49:40|503.54|500.74|503.65|500.85|503.65|500.85|503.54|500.74|0
1649375390000|2022-04-07 23:49:50|503.54|500.74|503.17|500.37|503.54|500.74|503.17|500.37|0
1649375400000|2022-04-07 23:50:00|503.41|500.61|503.17|500.37|503.41|500.61|503.17|500.37|0
1649375410000|2022-04-07 23:50:10|502.93|500.13|502.93|500.13|502.93|500.13|502.93|500.13|0
1649375420000|2022-04-07 23:50:20|502.68|499.88|502.93|500.13|502.93|500.13|502.68|499.88|0
1649375430000|2022-04-07 23:50:30|502.68|499.88|502.44|499.64|502.68|499.88|502.44|499.64|0
1649375440000|2022-04-07 23:50:40|502.2|499.4|502.2|499.4|502.2|499.4|502.2|499.4|0
1649375450000|2022-04-07 23:50:50|502.44|499.64|502.44|499.64|502.44|499.64|502.44|499.64|0
1649375460000|2022-04-07 23:51:00|502.33|499.53|501.96|499.16|502.33|499.53|501.96|499.16|0
1649375480000|2022-04-07 23:51:20|502.2|499.4|502.2|499.4|502.2|499.4|502.08|499.28|0
1649375490000|2022-04-07 23:51:30|502.08|499.28|501.96|499.16|502.08|499.28|501.96|499.16|0
1649375500000|2022-04-07 23:51:40|502.2|499.4|502.2|499.4|502.2|499.4|501.96|499.16|0
1649375510000|2022-04-07 23:51:50|502.44|499.64|502.44|499.64|502.44|499.64|502.44|499.64|0
1649375520000|2022-04-07 23:52:00|502.68|499.88|502.68|499.88|502.68|499.88|502.68|499.88|0
1649375530000|2022-04-07 23:52:10|502.93|500.13|502.68|499.88|502.93|500.13|502.68|499.88|0
1649375540000|2022-04-07 23:52:20|502.93|500.13|503.17|500.37|503.17|500.37|502.93|500.13|0
1649375550000|2022-04-07 23:52:30|502.93|500.13|502.93|500.13|502.93|500.13|502.93|500.13|0
1649375570000|2022-04-07 23:52:50|503.17|500.37|503.17|500.37|503.17|500.37|503.17|500.37|0
1649375580000|2022-04-07 23:53:00|502.93|500.13|502.93|500.13|502.93|500.13|502.93|500.13|0
1649375620000|2022-04-07 23:53:40|502.68|499.88|502.68|499.88|502.68|499.88|502.68|499.88|0
1649375630000|2022-04-07 23:53:50|502.44|499.64|502.33|499.53|502.44|499.64|502.33|499.53|0
1649375640000|2022-04-07 23:54:00|502.44|499.64|502.2|499.4|502.44|499.64|502.2|499.4|0
1649375650000|2022-04-07 23:54:10|501.96|499.16|501.72|498.92|501.96|499.16|501.72|498.92|0
1649375660000|2022-04-07 23:54:20|501.96|499.16|501.96|499.16|501.96|499.16|501.96|499.16|0
1649375670000|2022-04-07 23:54:30|502.2|499.4|502.2|499.4|502.2|499.4|502.2|499.4|0
1649375740000|2022-04-07 23:55:40|501.96|499.16|502.2|499.4|502.2|499.4|501.96|499.16|0
1649375750000|2022-04-07 23:55:50|501.96|499.16|501.96|499.16|502.08|499.28|501.96|499.16|0
1649375760000|2022-04-07 23:56:00|501.47|498.67|501.47|498.67|501.47|498.67|501.47|498.67|0
1649375770000|2022-04-07 23:56:10|501.23|498.43|501.47|498.67|501.47|498.67|501.23|498.43|0
1649375780000|2022-04-07 23:56:20|501.72|498.92|501.72|498.92|501.72|498.92|501.72|498.92|0
1649375790000|2022-04-07 23:56:30|501.6|498.8|501.72|498.92|501.72|498.92|501.6|498.8|0
1649375800000|2022-04-07 23:56:40|501.96|499.16|501.96|499.16|501.96|499.16|501.96|499.16|0
1649375810000|2022-04-07 23:56:50|502.08|499.28|502.08|499.28|502.08|499.28|502.08|499.28|0
1649375820000|2022-04-07 23:57:00|501.96|499.16|501.96|499.16|501.96|499.16|501.72|498.92|0
1649375830000|2022-04-07 23:57:10|501.72|498.92|501.96|499.16|501.96|499.16|501.72|498.92|0
1649375840000|2022-04-07 23:57:20|501.84|499.04|501.96|499.16|501.96|499.16|501.84|499.04|0
1649375860000|2022-04-07 23:57:40|502.2|499.4|502.2|499.4|502.2|499.4|502.2|499.4|0
1649375870000|2022-04-07 23:57:50|501.96|499.16|502.2|499.4|502.2|499.4|501.96|499.16|0
1649375880000|2022-04-07 23:58:00|502.33|499.53|502.2|499.4|502.33|499.53|502.2|499.4|0
1649375910000|2022-04-07 23:58:30|502.33|499.53|502.2|499.4|502.33|499.53|502.2|499.4|0
1649375920000|2022-04-07 23:58:40|502.44|499.64|502.2|499.4|502.44|499.64|502.2|499.4|0
1649375930000|2022-04-07 23:58:50|502.44|499.64|502.44|499.64|502.44|499.64|502.44|499.64|0
1649375950000|2022-04-07 23:59:10|501.96|499.16|502.2|499.4|502.2|499.4|501.96|499.16|0
1649375980000|2022-04-07 23:59:40|502.44|499.64|502.44|499.64|502.44|499.64|502.44|499.64|0
1649375990000|2022-04-07 23:59:50|502.33|499.53|502.68|499.88|502.68|499.88|502.33|499.53|0
1649376000000|2022-04-08 00:00:00|502.92|500.12|503.89|501.09|503.89|501.09|502.92|500.12|0
1649376010000|2022-04-08 00:00:10|504.13|501.33|504.13|501.33|504.13|501.33|504.13|501.33|0
1649376020000|2022-04-08 00:00:20|503.89|501.09|504.13|501.33|504.13|501.33|503.89|501.09|0
1649376030000|2022-04-08 00:00:30|504.26|501.46|504.13|501.33|504.26|501.46|504.13|501.33|0
1649376040000|2022-04-08 00:00:40|503.89|501.09|504.13|501.33|504.13|501.33|503.89|501.09|0
1649376050000|2022-04-08 00:00:50|504.38|501.58|504.62|501.82|504.86|502.06|504.38|501.58|0
1649376060000|2022-04-08 00:01:00|504.86|502.06|504.38|501.58|504.86|502.06|504.38|501.58|0
1649376070000|2022-04-08 00:01:10|504.13|501.33|503.89|501.09|504.13|501.33|503.89|501.09|0
1649376080000|2022-04-08 00:01:20|504.13|501.33|504.38|501.58|504.38|501.58|504.13|501.33|0
1649376090000|2022-04-08 00:01:30|504.13|501.33|503.89|501.09|504.13|501.33|503.89|501.09|0
1649376100000|2022-04-08 00:01:40|503.65|500.85|503.65|500.85|503.65|500.85|503.65|500.85|0
1649376110000|2022-04-08 00:01:50|503.89|501.09|503.89|501.09|503.89|501.09|503.89|501.09|0
1649376120000|2022-04-08 00:02:00|504.02|501.22|504.13|501.33|504.13|501.33|504.02|501.22|0
1649376130000|2022-04-08 00:02:10|503.89|501.09|503.89|501.09|503.89|501.09|503.65|500.85|0
1649376140000|2022-04-08 00:02:20|503.65|500.85|503.65|500.85|503.65|500.85|503.65|500.85|0
1649376150000|2022-04-08 00:02:30|503.78|500.98|503.78|500.98|503.89|501.09|503.78|500.98|0
1649376160000|2022-04-08 00:02:40|503.65|500.85|503.89|501.09|503.89|501.09|503.65|500.85|0
1649376170000|2022-04-08 00:02:50|503.41|500.61|503.41|500.61|503.41|500.61|503.41|500.61|0
1649376180000|2022-04-08 00:03:00|503.17|500.37|503.17|500.37|503.17|500.37|502.92|500.12|0
1649376190000|2022-04-08 00:03:10|502.92|500.12|502.92|500.12|503.17|500.37|502.92|500.12|0
1649376210000|2022-04-08 00:03:30|503.17|500.37|503.17|500.37|503.17|500.37|503.17|500.37|0
1649376220000|2022-04-08 00:03:40|503.41|500.61|503.41|500.61|503.41|500.61|503.41|500.61|0
1649376230000|2022-04-08 00:03:50|503.65|500.85|503.41|500.61|503.65|500.85|503.41|500.61|0
1649376240000|2022-04-08 00:04:00|502.92|500.12|502.68|499.88|503.05|500.25|502.68|499.88|0
1649376250000|2022-04-08 00:04:10|502.92|500.12|502.68|499.88|502.92|500.12|502.68|499.88|0
1649376260000|2022-04-08 00:04:20|502.44|499.64|502.68|499.88|502.68|499.88|502.44|499.64|0
1649376270000|2022-04-08 00:04:30|502.57|499.77|502.57|499.77|502.57|499.77|502.44|499.64|0
1649376280000|2022-04-08 00:04:40|502.44|499.64|501.96|499.16|502.44|499.64|501.96|499.16|0
1649376290000|2022-04-08 00:04:50|502.2|499.4|502.2|499.4|502.44|499.64|502.2|499.4|0
1649376300000|2022-04-08 00:05:00|502.44|499.64|501.96|499.16|502.44|499.64|501.96|499.16|0
1649376310000|2022-04-08 00:05:10|502.2|499.4|501.96|499.16|502.2|499.4|501.96|499.16|0
1649376320000|2022-04-08 00:05:20|502.08|499.28|501.72|498.92|502.08|499.28|501.72|498.92|0
1649376330000|2022-04-08 00:05:30|501.96|499.16|501.96|499.16|501.96|499.16|501.96|499.16|0
1649376340000|2022-04-08 00:05:40|501.72|498.92|501.96|499.16|501.96|499.16|501.72|498.92|0
1649376350000|2022-04-08 00:05:50|501.72|498.92|501.72|498.92|501.72|498.92|501.72|498.92|0
1649376380000|2022-04-08 00:06:20|501.84|499.04|501.96|499.16|501.96|499.16|501.72|498.92|0
1649376390000|2022-04-08 00:06:30|501.72|498.92|501.72|498.92|501.72|498.92|501.72|498.92|0
1649376400000|2022-04-08 00:06:40|501.96|499.16|501.96|499.16|502.08|499.28|501.96|499.16|0
1649376410000|2022-04-08 00:06:50|501.72|498.92|501.72|498.92|501.72|498.92|501.72|498.92|0
1649376420000|2022-04-08 00:07:00|501.96|499.16|501.96|499.16|502.2|499.4|501.96|499.16|0
1649376440000|2022-04-08 00:07:20|502.2|499.4|502.44|499.64|502.44|499.64|502.2|499.4|0
1649376450000|2022-04-08 00:07:30|502.57|499.77|502.68|499.88|502.68|499.88|502.57|499.77|0
1649376460000|2022-04-08 00:07:40|502.57|499.77|502.68|499.88|502.68|499.88|502.57|499.77|0
1649376470000|2022-04-08 00:07:50|502.81|500.01|502.92|500.12|502.92|500.12|502.81|500.01|0
1649376480000|2022-04-08 00:08:00|502.68|499.88|502.68|499.88|502.68|499.88|502.68|499.88|0
1649376500000|2022-04-08 00:08:20|502.44|499.64|502.2|499.4|502.44|499.64|502.2|499.4|0
1649376520000|2022-04-08 00:08:40|502.44|499.64|502.68|499.88|502.68|499.88|502.44|499.64|0
1649376540000|2022-04-08 00:09:00|502.92|500.12|502.68|499.88|502.92|500.12|502.68|499.88|0
1649376550000|2022-04-08 00:09:10|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1649376560000|2022-04-08 00:09:20|503.17|500.37|502.92|500.12|503.17|500.37|502.92|500.12|0
1649376570000|2022-04-08 00:09:30|502.68|499.88|502.68|499.88|502.68|499.88|502.68|499.88|0
1649376580000|2022-04-08 00:09:40|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1649376590000|2022-04-08 00:09:50|502.68|499.88|502.68|499.88|502.68|499.88|502.68|499.88|0
1649376600000|2022-04-08 00:10:00|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1649376610000|2022-04-08 00:10:10|503.05|500.25|502.92|500.12|503.05|500.25|502.92|500.12|0
1649376620000|2022-04-08 00:10:20|503.17|500.37|503.17|500.37|503.17|500.37|503.17|500.37|0
1649376630000|2022-04-08 00:10:30|503.41|500.61|503.41|500.61|503.41|500.61|503.41|500.61|0
1649376640000|2022-04-08 00:10:40|503.65|500.85|503.41|500.61|503.65|500.85|503.41|500.61|0
1649376650000|2022-04-08 00:10:50|503.65|500.85|503.41|500.61|503.89|501.09|503.41|500.61|0
1649376660000|2022-04-08 00:11:00|503.29|500.49|503.29|500.49|503.29|500.49|503.29|500.49|0
1649376670000|2022-04-08 00:11:10|503.17|500.37|503.17|500.37|503.17|500.37|503.17|500.37|0
1649376680000|2022-04-08 00:11:20|503.05|500.25|502.92|500.12|503.05|500.25|502.92|500.12|0
1649376690000|2022-04-08 00:11:30|502.68|499.88|502.68|499.88|502.68|499.88|502.68|499.88|0
1649376700000|2022-04-08 00:11:40|503.17|500.37|503.17|500.37|503.17|500.37|503.17|500.37|0
1649376710000|2022-04-08 00:11:50|502.92|500.12|502.68|499.88|502.92|500.12|502.68|499.88|0
1649376720000|2022-04-08 00:12:00|502.44|499.64|503.17|500.37|503.17|500.37|502.44|499.64|0
1649376740000|2022-04-08 00:12:20|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1649376760000|2022-04-08 00:12:40|502.68|499.88|502.68|499.88|502.68|499.88|502.68|499.88|0
1649376770000|2022-04-08 00:12:50|502.44|499.64|502.68|499.88|502.68|499.88|502.44|499.64|0
1649376780000|2022-04-08 00:13:00|502.44|499.64|503.17|500.37|503.17|500.37|502.44|499.64|0
1649376790000|2022-04-08 00:13:10|502.92|500.12|503.17|500.37|503.17|500.37|502.92|500.12|0
1649376810000|2022-04-08 00:13:30|503.41|500.61|503.17|500.37|503.41|500.61|503.17|500.37|0
1649376830000|2022-04-08 00:13:50|502.92|500.12|502.92|500.12|502.92|500.12|502.92|500.12|0
1649376840000|2022-04-08 00:14:00|503.05|500.25|503.17|500.37|503.17|500.37|503.05|500.25|0
1649376850000|2022-04-08 00:14:10|503.41|500.61|503.17|500.37|503.41|500.61|503.17|500.37|0
1649376860000|2022-04-08 00:14:20|503.05|500.25|503.41|500.61|503.41|500.61|503.05|500.25|0
1649376870000|2022-04-08 00:14:30|503.65|500.85|503.89|501.09|503.89|501.09|503.65|500.85|0
1649376880000|2022-04-08 00:14:40|503.65|500.85|503.41|500.61|503.65|500.85|503.41|500.61|0
1649376890000|2022-04-08 00:14:50|503.65|500.85|503.65|500.85|503.65|500.85|503.41|500.61|0
1649376900000|2022-04-08 00:15:00|503.89|501.09|504.13|501.33|504.13|501.33|503.89|501.09|0
1649376910000|2022-04-08 00:15:10|504.38|501.58|504.62|501.82|504.62|501.82|504.38|501.58|0
1649376920000|2022-04-08 00:15:20|504.86|502.06|504.86|502.06|505.1|502.3|504.86|502.06|0
1649376930000|2022-04-08 00:15:30|505.1|502.3|505.83|503.03|505.83|503.03|505.1|502.3|0
1649376940000|2022-04-08 00:15:40|505.59|502.79|505.59|502.79|505.59|502.79|505.59|502.79|0
1649376950000|2022-04-08 00:15:50|505.34|502.54|505.34|502.54|505.34|502.54|505.34|502.54|0
1649376960000|2022-04-08 00:16:00|505.59|502.79|506.07|503.27|506.07|503.27|505.59|502.79|0
1649376980000|2022-04-08 00:16:20|505.83|503.03|506.07|503.27|506.07|503.27|505.83|503.03|0
1649376990000|2022-04-08 00:16:30|505.83|503.03|506.07|503.27|506.07|503.27|505.83|503.03|0
1649377000000|2022-04-08 00:16:40|506.31|503.51|506.31|503.51|506.31|503.51|506.31|503.51|0
1649377010000|2022-04-08 00:16:50|506.55|503.75|506.55|503.75|506.55|503.75|506.55|503.75|0
1649377020000|2022-04-08 00:17:00|506.8|504|507.28|504.48|507.28|504.48|506.8|504|0
1649377030000|2022-04-08 00:17:10|506.92|504.12|506.8|504|506.92|504.12|506.8|504|0
1649377040000|2022-04-08 00:17:20|506.55|503.75|506.55|503.75|506.55|503.75|506.55|503.75|0
1649377060000|2022-04-08 00:17:40|506.8|504|506.8|504|506.8|504|506.8|504|0
1649377070000|2022-04-08 00:17:50|507.04|504.24|507.04|504.24|507.04|504.24|506.8|504|0
1649377080000|2022-04-08 00:18:00|506.8|504|506.8|504|506.8|504|506.8|504|0
1649377090000|2022-04-08 00:18:10|507.04|504.24|506.8|504|507.04|504.24|506.8|504|0
1649377110000|2022-04-08 00:18:30|506.92|504.12|507.04|504.24|507.04|504.24|506.8|504|0
1649377120000|2022-04-08 00:18:40|506.8|504|507.16|504.36|507.16|504.36|506.8|504|0
1649377130000|2022-04-08 00:18:50|507.28|504.48|507.04|504.24|507.28|504.48|507.04|504.24|0
1649377140000|2022-04-08 00:19:00|507.28|504.48|507.28|504.48|507.28|504.48|507.28|504.48|0
1649377160000|2022-04-08 00:19:20|507.16|504.36|507.04|504.24|507.28|504.48|507.04|504.24|0
1649377170000|2022-04-08 00:19:30|506.8|504|506.8|504|506.8|504|506.8|504|0
1649377180000|2022-04-08 00:19:40|506.92|504.12|506.8|504|506.92|504.12|506.8|504|0
1649377190000|2022-04-08 00:19:50|507.04|504.24|507.04|504.24|507.04|504.24|507.04|504.24|0
1649377200000|2022-04-08 00:20:00|507.52|504.72|508.25|505.45|508.25|505.45|507.52|504.72|0
1649377210000|2022-04-08 00:20:10|508.49|505.69|508.01|505.21|508.49|505.69|508.01|505.21|0
1649377220000|2022-04-08 00:20:20|507.76|504.96|507.52|504.72|507.76|504.96|507.28|504.48|0
1649377230000|2022-04-08 00:20:30|507.28|504.48|507.52|504.72|507.52|504.72|507.28|504.48|0
1649377240000|2022-04-08 00:20:40|507.28|504.48|507.04|504.24|507.28|504.48|507.04|504.24|0
1649377250000|2022-04-08 00:20:50|506.55|503.75|506.31|503.51|506.55|503.75|506.31|503.51|0
1649377260000|2022-04-08 00:21:00|505.83|503.03|506.31|503.51|506.31|503.51|505.83|503.03|0
1649377280000|2022-04-08 00:21:20|506.19|503.39|506.07|503.27|506.19|503.39|506.07|503.27|0
1649377290000|2022-04-08 00:21:30|505.95|503.15|505.83|503.03|506.07|503.27|505.83|503.03|0
1649377300000|2022-04-08 00:21:40|505.58|502.78|505.58|502.78|505.58|502.78|505.58|502.78|0
1649377310000|2022-04-08 00:21:50|505.83|503.03|505.83|503.03|505.83|503.03|505.83|503.03|0
1649377320000|2022-04-08 00:22:00|506.07|503.27|506.07|503.27|506.07|503.27|506.07|503.27|0
1649377330000|2022-04-08 00:22:10|506.55|503.75|506.55|503.75|506.55|503.75|506.55|503.75|0
1649377350000|2022-04-08 00:22:30|506.79|503.99|507.04|504.24|507.04|504.24|506.79|503.99|0
1649377360000|2022-04-08 00:22:40|506.92|504.12|507.04|504.24|507.04|504.24|506.92|504.12|0
1649377370000|2022-04-08 00:22:50|507.52|504.72|507.76|504.96|507.76|504.96|507.52|504.72|0
1649377380000|2022-04-08 00:23:00|507.52|504.72|507.52|504.72|507.52|504.72|507.52|504.72|0
1649377400000|2022-04-08 00:23:20|507.76|504.96|507.52|504.72|507.76|504.96|507.52|504.72|0
1649377410000|2022-04-08 00:23:30|507.76|504.96|507.52|504.72|507.76|504.96|507.52|504.72|0
1649377420000|2022-04-08 00:23:40|507.76|504.96|507.52|504.72|507.76|504.96|507.52|504.72|0
1649377430000|2022-04-08 00:23:50|507.76|504.96|507.52|504.72|507.89|505.09|507.52|504.72|0
1649377440000|2022-04-08 00:24:00|507.65|504.85|507.52|504.72|507.65|504.85|507.52|504.72|0
1649377450000|2022-04-08 00:24:10|507.76|504.96|507.52|504.72|507.76|504.96|507.52|504.72|0
1649377460000|2022-04-08 00:24:20|507.65|504.85|507.76|504.96|507.76|504.96|507.65|504.85|0
1649377470000|2022-04-08 00:24:30|507.52|504.72|507.52|504.72|507.76|504.96|507.52|504.72|0
1649377480000|2022-04-08 00:24:40|507.28|504.48|507.52|504.72|507.65|504.85|507.28|504.48|0
1649377490000|2022-04-08 00:24:50|507.76|504.96|507.76|504.96|507.76|504.96|507.76|504.96|0
1649377500000|2022-04-08 00:25:00|508.01|505.21|508.01|505.21|508.01|505.21|508.01|505.21|0
1649377510000|2022-04-08 00:25:10|508.13|505.33|507.76|504.96|508.13|505.33|507.76|504.96|0
1649377520000|2022-04-08 00:25:20|507.52|504.72|507.52|504.72|507.52|504.72|507.52|504.72|0
1649377530000|2022-04-08 00:25:30|507.41|504.61|507.41|504.61|507.41|504.61|507.41|504.61|0
1649377540000|2022-04-08 00:25:40|507.76|504.96|507.76|504.96|507.76|504.96|507.76|504.96|0
1649377550000|2022-04-08 00:25:50|508.01|505.21|507.76|504.96|508.01|505.21|507.76|504.96|0
1649377560000|2022-04-08 00:26:00|507.52|504.72|507.65|504.85|507.65|504.85|507.52|504.72|0
1649377570000|2022-04-08 00:26:10|507.52|504.72|507.04|504.24|507.52|504.72|507.04|504.24|0
1649377580000|2022-04-08 00:26:20|507.28|504.48|507.04|504.24|507.28|504.48|507.04|504.24|0
1649377590000|2022-04-08 00:26:30|507.16|504.36|507.04|504.24|507.16|504.36|507.04|504.24|0
1649377600000|2022-04-08 00:26:40|507.16|504.36|507.04|504.24|507.28|504.48|507.04|504.24|0
1649377610000|2022-04-08 00:26:50|507.28|504.48|507.28|504.48|507.4|504.6|507.28|504.48|0
1649377620000|2022-04-08 00:27:00|507.52|504.72|507.04|504.24|507.52|504.72|507.04|504.24|0
1649377630000|2022-04-08 00:27:10|507.28|504.48|507.52|504.72|507.52|504.72|507.28|504.48|0
1649377640000|2022-04-08 00:27:20|507.28|504.48|507.28|504.48|507.28|504.48|507.28|504.48|0
1649377650000|2022-04-08 00:27:30|507.52|504.72|507.76|504.96|507.76|504.96|507.52|504.72|0
1649377660000|2022-04-08 00:27:40|507.52|504.72|507.52|504.72|507.52|504.72|507.52|504.72|0
1649377670000|2022-04-08 00:27:50|507.76|504.96|507.76|504.96|507.76|504.96|507.76|504.96|0
1649377680000|2022-04-08 00:28:00|508.01|505.21|508.25|505.45|508.25|505.45|508.01|505.21|0
1649377690000|2022-04-08 00:28:10|507.76|504.96|508.01|505.21|508.01|505.21|507.76|504.96|0
1649377700000|2022-04-08 00:28:20|508.13|505.33|508.25|505.45|508.25|505.45|508.01|505.21|0
1649377710000|2022-04-08 00:28:30|508.01|505.21|508.25|505.45|508.49|505.69|508.01|505.21|0
1649377720000|2022-04-08 00:28:40|508.01|505.21|508.01|505.21|508.01|505.21|508.01|505.21|0
1649377730000|2022-04-08 00:28:50|508.25|505.45|508.25|505.45|508.25|505.45|508.25|505.45|0
1649377740000|2022-04-08 00:29:00|508.86|506.06|508.86|506.06|508.86|506.06|508.86|506.06|0
1649377750000|2022-04-08 00:29:10|509.22|506.42|509.46|506.66|509.46|506.66|509.22|506.42|0
1649377760000|2022-04-08 00:29:20|510.43|507.63|511.4|508.6|511.4|508.6|510.43|507.63|0
1649377770000|2022-04-08 00:29:30|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1649377780000|2022-04-08 00:29:40|512.13|509.33|511.88|509.08|512.13|509.33|511.64|508.84|0
1649377790000|2022-04-08 00:29:50|512.37|509.57|511.88|509.08|512.37|509.57|511.88|509.08|0
1649377800000|2022-04-08 00:30:00|512.37|509.57|511.64|508.84|512.37|509.57|511.64|508.84|0
1649377810000|2022-04-08 00:30:10|511.88|509.08|511.88|509.08|512.13|509.33|511.88|509.08|0
1649377820000|2022-04-08 00:30:20|511.77|508.97|511.64|508.84|511.77|508.97|511.64|508.84|0
1649377830000|2022-04-08 00:30:30|511.88|509.08|511.64|508.84|511.88|509.08|511.64|508.84|0
1649377840000|2022-04-08 00:30:40|511.4|508.6|511.28|508.48|511.4|508.6|511.28|508.48|0
1649377850000|2022-04-08 00:30:50|511.4|508.6|511.16|508.36|511.4|508.6|511.16|508.36|0
1649377860000|2022-04-08 00:31:00|511.4|508.6|511.88|509.08|511.88|509.08|511.4|508.6|0
1649377870000|2022-04-08 00:31:10|511.77|508.97|511.88|509.08|511.88|509.08|511.64|508.84|0
1649377880000|2022-04-08 00:31:20|511.64|508.84|511.52|508.72|511.64|508.84|511.52|508.72|0
1649377890000|2022-04-08 00:31:30|511.4|508.6|511.4|508.6|511.4|508.6|511.16|508.36|0
1649377900000|2022-04-08 00:31:40|511.28|508.48|511.4|508.6|511.4|508.6|511.28|508.48|0
1649377910000|2022-04-08 00:31:50|511.64|508.84|511.4|508.6|511.64|508.84|511.4|508.6|0
1649377920000|2022-04-08 00:32:00|511.64|508.84|511.64|508.84|511.64|508.84|511.64|508.84|0
1649377930000|2022-04-08 00:32:10|511.4|508.6|511.4|508.6|511.4|508.6|511.4|508.6|0
1649377940000|2022-04-08 00:32:20|511.16|508.36|511.52|508.72|511.64|508.84|511.16|508.36|0
1649377950000|2022-04-08 00:32:30|511.64|508.84|511.16|508.36|511.64|508.84|511.16|508.36|0
1649377960000|2022-04-08 00:32:40|511.64|508.84|511.64|508.84|511.64|508.84|511.64|508.84|0
1649377970000|2022-04-08 00:32:50|511.52|508.72|511.4|508.6|511.52|508.72|511.4|508.6|0
1649377980000|2022-04-08 00:33:00|511.52|508.72|511.52|508.72|511.52|508.72|511.52|508.72|0
1649377990000|2022-04-08 00:33:10|511.64|508.84|511.16|508.36|511.64|508.84|511.16|508.36|0
1649378000000|2022-04-08 00:33:20|510.91|508.11|511.88|509.08|511.88|509.08|510.91|508.11|0
1649378010000|2022-04-08 00:33:30|512.13|509.33|512.13|509.33|512.13|509.33|512.13|509.33|0
1649378020000|2022-04-08 00:33:40|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1649378040000|2022-04-08 00:34:00|512.01|509.21|512.37|509.57|512.37|509.57|512.01|509.21|0
1649378050000|2022-04-08 00:34:10|512.13|509.33|512.37|509.57|512.37|509.57|512.13|509.33|0
1649378060000|2022-04-08 00:34:20|512.13|509.33|512.13|509.33|512.13|509.33|512.13|509.33|0
1649378070000|2022-04-08 00:34:30|512.37|509.57|512.37|509.57|512.37|509.57|512.13|509.33|0
1649378120000|2022-04-08 00:35:20|512.13|509.33|512.13|509.33|512.13|509.33|512.13|509.33|0
1649378130000|2022-04-08 00:35:30|511.88|509.08|512.13|509.33|512.13|509.33|511.88|509.08|0
1649378140000|2022-04-08 00:35:40|512.01|509.21|511.64|508.84|512.01|509.21|511.64|508.84|0
1649378160000|2022-04-08 00:36:00|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1649378170000|2022-04-08 00:36:10|511.64|508.84|512.13|509.33|512.13|509.33|511.64|508.84|0
1649378180000|2022-04-08 00:36:20|512.37|509.57|512.37|509.57|512.37|509.57|512.37|509.57|0
1649378190000|2022-04-08 00:36:30|512.13|509.33|512.37|509.57|512.37|509.57|512.13|509.33|0
1649378200000|2022-04-08 00:36:40|512.25|509.45|512.13|509.33|512.25|509.45|512.13|509.33|0
1649378210000|2022-04-08 00:36:50|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1649378220000|2022-04-08 00:37:00|512.13|509.33|512.13|509.33|512.13|509.33|512.13|509.33|0
1649378240000|2022-04-08 00:37:20|511.88|509.08|511.64|508.84|511.88|509.08|511.64|508.84|0
1649378250000|2022-04-08 00:37:30|511.4|508.6|511.4|508.6|511.4|508.6|511.4|508.6|0
1649378270000|2022-04-08 00:37:50|511.64|508.84|511.64|508.84|511.64|508.84|511.64|508.84|0
1649378280000|2022-04-08 00:38:00|511.88|509.08|511.64|508.84|511.88|509.08|511.64|508.84|0
1649378300000|2022-04-08 00:38:20|511.88|509.08|511.64|508.84|511.88|509.08|511.64|508.84|0
1649378310000|2022-04-08 00:38:30|511.4|508.6|511.4|508.6|511.64|508.84|511.4|508.6|0
1649378320000|2022-04-08 00:38:40|511.16|508.36|511.16|508.36|511.16|508.36|511.16|508.36|0
1649378340000|2022-04-08 00:39:00|510.91|508.11|510.91|508.11|511.16|508.36|510.91|508.11|0
1649378350000|2022-04-08 00:39:10|511.16|508.36|510.91|508.11|511.16|508.36|510.91|508.11|0
1649378360000|2022-04-08 00:39:20|510.67|507.87|510.67|507.87|510.67|507.87|510.67|507.87|0
1649378380000|2022-04-08 00:39:40|510.91|508.11|510.91|508.11|510.91|508.11|510.91|508.11|0
1649378400000|2022-04-08 00:40:00|511.16|508.36|511.16|508.36|511.16|508.36|511.16|508.36|0
1649378410000|2022-04-08 00:40:10|511.4|508.6|511.4|508.6|511.4|508.6|511.4|508.6|0
1649378420000|2022-04-08 00:40:20|511.16|508.36|510.91|508.11|511.16|508.36|510.91|508.11|0
1649378430000|2022-04-08 00:40:30|511.16|508.36|510.91|508.11|511.16|508.36|510.91|508.11|0
1649378450000|2022-04-08 00:40:50|511.15|508.35|511.15|508.35|511.15|508.35|510.91|508.11|0
1649378460000|2022-04-08 00:41:00|511.4|508.6|511.4|508.6|511.4|508.6|511.15|508.35|0
1649378480000|2022-04-08 00:41:20|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1649378500000|2022-04-08 00:41:40|511.4|508.6|510.91|508.11|511.4|508.6|510.91|508.11|0
1649378510000|2022-04-08 00:41:50|510.67|507.87|510.67|507.87|510.67|507.87|510.67|507.87|0
1649378520000|2022-04-08 00:42:00|510.91|508.11|510.91|508.11|510.91|508.11|510.91|508.11|0
1649378530000|2022-04-08 00:42:10|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1649378540000|2022-04-08 00:42:20|510.91|508.11|510.91|508.11|510.91|508.11|510.91|508.11|0
1649378550000|2022-04-08 00:42:30|511.04|508.24|511.04|508.24|511.04|508.24|511.04|508.24|0
1649378560000|2022-04-08 00:42:40|511.15|508.35|511.4|508.6|511.4|508.6|511.15|508.35|0
1649378570000|2022-04-08 00:42:50|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1649378580000|2022-04-08 00:43:00|511.28|508.48|511.15|508.35|511.28|508.48|511.15|508.35|0
1649378590000|2022-04-08 00:43:10|511.28|508.48|511.15|508.35|511.4|508.6|511.15|508.35|0
1649378600000|2022-04-08 00:43:20|511.28|508.48|511.28|508.48|511.28|508.48|511.15|508.35|0
1649378610000|2022-04-08 00:43:30|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1649378640000|2022-04-08 00:44:00|511.4|508.6|511.28|508.48|511.4|508.6|511.28|508.48|0
1649378650000|2022-04-08 00:44:10|511.4|508.6|511.4|508.6|511.4|508.6|511.4|508.6|0
1649378660000|2022-04-08 00:44:20|511.15|508.35|510.91|508.11|511.15|508.35|510.91|508.11|0
1649378670000|2022-04-08 00:44:30|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1649378680000|2022-04-08 00:44:40|510.91|508.11|510.91|508.11|510.91|508.11|510.91|508.11|0
1649378690000|2022-04-08 00:44:50|511.04|508.24|511.15|508.35|511.15|508.35|510.91|508.11|0
1649378700000|2022-04-08 00:45:00|510.91|508.11|510.91|508.11|510.91|508.11|510.91|508.11|0
1649378720000|2022-04-08 00:45:20|510.67|507.87|510.31|507.51|510.67|507.87|510.18|507.38|0
1649378730000|2022-04-08 00:45:30|510.43|507.63|510.43|507.63|510.43|507.63|510.43|507.63|0
1649378740000|2022-04-08 00:45:40|510.18|507.38|510.31|507.51|510.31|507.51|510.18|507.38|0
1649378750000|2022-04-08 00:45:50|510.43|507.63|510.43|507.63|510.43|507.63|510.43|507.63|0
1649378760000|2022-04-08 00:46:00|511.4|508.6|511.4|508.6|511.4|508.6|511.4|508.6|0
1649378770000|2022-04-08 00:46:10|511.15|508.35|511.64|508.84|511.64|508.84|511.15|508.35|0
1649378790000|2022-04-08 00:46:30|511.4|508.6|511.4|508.6|511.4|508.6|511.4|508.6|0
1649378810000|2022-04-08 00:46:50|511.15|508.35|511.4|508.6|511.4|508.6|511.15|508.35|0
1649378820000|2022-04-08 00:47:00|511.64|508.84|511.64|508.84|511.88|509.08|511.64|508.84|0
1649378830000|2022-04-08 00:47:10|511.4|508.6|511.4|508.6|511.4|508.6|511.4|508.6|0
1649378840000|2022-04-08 00:47:20|511.15|508.35|510.91|508.11|511.15|508.35|510.91|508.11|0
1649378850000|2022-04-08 00:47:30|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1649378870000|2022-04-08 00:47:50|511.4|508.6|511.15|508.35|511.4|508.6|511.15|508.35|0
1649378880000|2022-04-08 00:48:00|511.4|508.6|511.4|508.6|511.4|508.6|511.4|508.6|0
1649378890000|2022-04-08 00:48:10|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1649378900000|2022-04-08 00:48:20|511.28|508.48|511.4|508.6|511.4|508.6|511.28|508.48|0
1649378920000|2022-04-08 00:48:40|511.15|508.35|511.4|508.6|511.4|508.6|511.15|508.35|0
1649378940000|2022-04-08 00:49:00|511.64|508.84|511.64|508.84|511.64|508.84|511.64|508.84|0
1649378950000|2022-04-08 00:49:10|511.4|508.6|511.64|508.84|511.64|508.84|511.4|508.6|0
1649378980000|2022-04-08 00:49:40|511.4|508.6|511.4|508.6|511.4|508.6|511.15|508.35|0
1649378990000|2022-04-08 00:49:50|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1649379000000|2022-04-08 00:50:00|510.91|508.11|510.91|508.11|510.91|508.11|510.67|507.87|0
1649379020000|2022-04-08 00:50:20|510.8|508|510.91|508.11|511.15|508.35|510.67|507.87|0
1649379030000|2022-04-08 00:50:30|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1649379050000|2022-04-08 00:50:50|510.91|508.11|511.15|508.35|511.15|508.35|510.91|508.11|0
1649379070000|2022-04-08 00:51:10|511.04|508.24|510.91|508.11|511.04|508.24|510.91|508.11|0
1649379080000|2022-04-08 00:51:20|511.15|508.35|510.67|507.87|511.15|508.35|510.67|507.87|0
1649379120000|2022-04-08 00:52:00|510.8|508|510.67|507.87|510.91|508.11|510.67|507.87|0
1649379140000|2022-04-08 00:52:20|510.43|507.63|510.43|507.63|510.67|507.87|510.43|507.63|0
1649379150000|2022-04-08 00:52:30|510.18|507.38|510.18|507.38|510.18|507.38|510.18|507.38|0
1649379160000|2022-04-08 00:52:40|510.43|507.63|510.43|507.63|510.43|507.63|510.43|507.63|0
1649379170000|2022-04-08 00:52:50|510.67|507.87|510.43|507.63|510.67|507.87|510.43|507.63|0
1649379180000|2022-04-08 00:53:00|510.18|507.38|510.43|507.63|510.43|507.63|510.18|507.38|0
1649379190000|2022-04-08 00:53:10|510.55|507.75|510.43|507.63|510.55|507.75|510.43|507.63|0
1649379220000|2022-04-08 00:53:40|510.31|507.51|510.43|507.63|510.43|507.63|510.31|507.51|0
1649379230000|2022-04-08 00:53:50|510.91|508.11|510.91|508.11|510.91|508.11|510.91|508.11|0
1649379250000|2022-04-08 00:54:10|510.67|507.87|510.67|507.87|510.67|507.87|510.67|507.87|0
1649379280000|2022-04-08 00:54:40|510.55|507.75|510.18|507.38|510.55|507.75|510.18|507.38|0
1649379290000|2022-04-08 00:54:50|510.43|507.63|510.55|507.75|510.55|507.75|510.43|507.63|0
1649379300000|2022-04-08 00:55:00|510.43|507.63|510.43|507.63|510.43|507.63|510.43|507.63|0
1649379310000|2022-04-08 00:55:10|510.67|507.87|510.67|507.87|510.67|507.87|510.67|507.87|0
1649379320000|2022-04-08 00:55:20|510.55|507.75|510.55|507.75|510.55|507.75|510.43|507.63|0
1649379330000|2022-04-08 00:55:30|510.43|507.63|510.43|507.63|510.43|507.63|510.18|507.38|0
1649379340000|2022-04-08 00:55:40|510.31|507.51|510.67|507.87|510.67|507.87|510.31|507.51|0
1649379350000|2022-04-08 00:55:50|510.91|508.11|510.91|508.11|510.91|508.11|510.91|508.11|0
1649379360000|2022-04-08 00:56:00|510.67|507.87|510.67|507.87|510.67|507.87|510.67|507.87|0
1649379370000|2022-04-08 00:56:10|510.91|508.11|510.91|508.11|510.91|508.11|510.91|508.11|0
1649379380000|2022-04-08 00:56:20|510.67|507.87|510.67|507.87|510.67|507.87|510.67|507.87|0
1649379390000|2022-04-08 00:56:30|510.79|507.99|510.91|508.11|510.91|508.11|510.79|507.99|0
1649379400000|2022-04-08 00:56:40|510.67|507.87|510.67|507.87|510.67|507.87|510.67|507.87|0
1649379410000|2022-04-08 00:56:50|510.91|508.11|511.15|508.35|511.15|508.35|510.91|508.11|0
1649379420000|2022-04-08 00:57:00|511.4|508.6|511.4|508.6|511.4|508.6|511.4|508.6|0
1649379430000|2022-04-08 00:57:10|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1649379440000|2022-04-08 00:57:20|511.4|508.6|511.15|508.35|511.4|508.6|511.15|508.35|0
1649379460000|2022-04-08 00:57:40|510.91|508.11|510.91|508.11|510.91|508.11|510.91|508.11|0
1649379470000|2022-04-08 00:57:50|511.15|508.35|510.91|508.11|511.15|508.35|510.91|508.11|0
1649379480000|2022-04-08 00:58:00|510.67|507.87|510.67|507.87|510.79|507.99|510.67|507.87|0
1649379490000|2022-04-08 00:58:10|510.55|507.75|510.43|507.63|510.55|507.75|510.43|507.63|0
1649379500000|2022-04-08 00:58:20|510.18|507.38|509.7|506.9|510.18|507.38|509.7|506.9|0
1649379510000|2022-04-08 00:58:30|509.94|507.14|509.94|507.14|509.94|507.14|509.94|507.14|0
1649379530000|2022-04-08 00:58:50|509.7|506.9|509.7|506.9|509.7|506.9|509.7|506.9|0
1649379550000|2022-04-08 00:59:10|509.46|506.66|509.46|506.66|509.46|506.66|509.46|506.66|0
1649379580000|2022-04-08 00:59:40|509.58|506.78|509.46|506.66|509.58|506.78|509.46|506.66|0
1649379590000|2022-04-08 00:59:50|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1649379600000|2022-04-08 01:00:00|508.97|506.17|508.97|506.17|508.97|506.17|508.97|506.17|0
1649379610000|2022-04-08 01:00:10|508.73|505.93|508.73|505.93|508.73|505.93|508.73|505.93|0
1649379620000|2022-04-08 01:00:20|508.49|505.69|508.61|505.81|508.61|505.81|508.49|505.69|0
1649379630000|2022-04-08 01:00:30|508.73|505.93|508.97|506.17|508.97|506.17|508.73|505.93|0
1649379640000|2022-04-08 01:00:40|508.73|505.93|508.73|505.93|508.73|505.93|508.73|505.93|0
1649379650000|2022-04-08 01:00:50|508.97|506.17|508.97|506.17|508.97|506.17|508.97|506.17|0
1649379660000|2022-04-08 01:01:00|508.73|505.93|508.73|505.93|508.73|505.93|508.73|505.93|0
1649379670000|2022-04-08 01:01:10|508.97|506.17|508.73|505.93|508.97|506.17|508.73|505.93|0
1649379680000|2022-04-08 01:01:20|508.97|506.17|508.86|506.06|508.97|506.17|508.86|506.06|0
1649379690000|2022-04-08 01:01:30|508.73|505.93|508.97|506.17|508.97|506.17|508.73|505.93|0
1649379700000|2022-04-08 01:01:40|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1649379710000|2022-04-08 01:01:50|508.97|506.17|509.21|506.41|509.21|506.41|508.97|506.17|0
1649379720000|2022-04-08 01:02:00|509.46|506.66|509.46|506.66|509.46|506.66|509.46|506.66|0
1649379730000|2022-04-08 01:02:10|509.21|506.41|508.97|506.17|509.21|506.41|508.97|506.17|0
1649379740000|2022-04-08 01:02:20|509.21|506.41|509.46|506.66|509.46|506.66|509.21|506.41|0
1649379750000|2022-04-08 01:02:30|509.21|506.41|509.46|506.66|509.46|506.66|509.21|506.41|0
1649379760000|2022-04-08 01:02:40|509.21|506.41|509.46|506.66|509.46|506.66|509.21|506.41|0
1649379780000|2022-04-08 01:03:00|509.58|506.78|509.7|506.9|509.7|506.9|509.58|506.78|0
1649379790000|2022-04-08 01:03:10|509.58|506.78|509.46|506.66|509.58|506.78|509.46|506.66|0
1649379800000|2022-04-08 01:03:20|509.21|506.41|509.46|506.66|509.46|506.66|509.21|506.41|0
1649379820000|2022-04-08 01:03:40|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1649379830000|2022-04-08 01:03:50|508.97|506.17|508.97|506.17|508.97|506.17|508.97|506.17|0
1649379840000|2022-04-08 01:04:00|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1649379890000|2022-04-08 01:04:50|508.97|506.17|508.97|506.17|508.97|506.17|508.97|506.17|0
1649379900000|2022-04-08 01:05:00|508.73|505.93|508.97|506.17|508.97|506.17|508.49|505.69|0
1649379910000|2022-04-08 01:05:10|508.86|506.06|509.21|506.41|509.21|506.41|508.86|506.06|0
1649379920000|2022-04-08 01:05:20|508.97|506.17|508.97|506.17|508.97|506.17|508.97|506.17|0
1649379950000|2022-04-08 01:05:50|509.21|506.41|509.46|506.66|509.46|506.66|509.21|506.41|0
1649379960000|2022-04-08 01:06:00|509.34|506.54|509.46|506.66|509.46|506.66|509.34|506.54|0
1649379970000|2022-04-08 01:06:10|509.34|506.54|509.21|506.41|509.34|506.54|509.21|506.41|0
1649379980000|2022-04-08 01:06:20|509.34|506.54|509.46|506.66|509.46|506.66|509.34|506.54|0
1649380000000|2022-04-08 01:06:40|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1649380020000|2022-04-08 01:07:00|509.1|506.3|509.21|506.41|509.21|506.41|509.1|506.3|0
1649380030000|2022-04-08 01:07:10|508.97|506.17|508.97|506.17|508.97|506.17|508.97|506.17|0
1649380040000|2022-04-08 01:07:20|508.73|505.93|508.73|505.93|508.73|505.93|508.73|505.93|0
1649380070000|2022-04-08 01:07:50|508.49|505.69|508.49|505.69|508.49|505.69|508.49|505.69|0
1649380080000|2022-04-08 01:08:00|508.24|505.44|508.24|505.44|508.24|505.44|508.24|505.44|0
1649380120000|2022-04-08 01:08:40|508.49|505.69|508.49|505.69|508.49|505.69|508.49|505.69|0
1649380130000|2022-04-08 01:08:50|508.73|505.93|508.73|505.93|508.73|505.93|508.73|505.93|0
1649380140000|2022-04-08 01:09:00|508.49|505.69|508.97|506.17|509.21|506.41|508.49|505.69|0
1649380150000|2022-04-08 01:09:10|508.73|505.93|508.97|506.17|508.97|506.17|508.73|505.93|0
1649380160000|2022-04-08 01:09:20|509.21|506.41|508.97|506.17|509.21|506.41|508.97|506.17|0
1649380180000|2022-04-08 01:09:40|509.7|506.9|509.7|506.9|509.7|506.9|509.7|506.9|0
1649380190000|2022-04-08 01:09:50|509.46|506.66|509.7|506.9|509.7|506.9|509.46|506.66|0
1649380200000|2022-04-08 01:10:00|509.46|506.66|509.7|506.9|510.18|507.38|509.46|506.66|0
1649380210000|2022-04-08 01:10:10|509.82|507.02|509.7|506.9|509.82|507.02|509.7|506.9|0
1649380220000|2022-04-08 01:10:20|509.46|506.66|509.46|506.66|509.7|506.9|509.46|506.66|0
1649380230000|2022-04-08 01:10:30|509.94|507.14|509.7|506.9|509.94|507.14|509.7|506.9|0
1649380240000|2022-04-08 01:10:40|509.82|507.02|510.18|507.38|510.18|507.38|509.82|507.02|0
1649380250000|2022-04-08 01:10:50|510.43|507.63|509.94|507.14|510.43|507.63|509.94|507.14|0
1649380260000|2022-04-08 01:11:00|510.18|507.38|510.07|507.27|510.18|507.38|510.07|507.27|0
1649380270000|2022-04-08 01:11:10|510.18|507.38|509.94|507.14|510.18|507.38|509.94|507.14|0
1649380280000|2022-04-08 01:11:20|510.18|507.38|510.18|507.38|510.18|507.38|510.18|507.38|0
1649380290000|2022-04-08 01:11:30|509.94|507.14|509.94|507.14|510.07|507.27|509.94|507.14|0
1649380300000|2022-04-08 01:11:40|510.07|507.27|509.94|507.14|510.07|507.27|509.94|507.14|0
1649380310000|2022-04-08 01:11:50|510.18|507.38|510.18|507.38|510.18|507.38|510.18|507.38|0
1649380320000|2022-04-08 01:12:00|509.94|507.14|509.94|507.14|510.18|507.38|509.94|507.14|0
1649380330000|2022-04-08 01:12:10|510.18|507.38|510.07|507.27|510.18|507.38|510.07|507.27|0
1649380340000|2022-04-08 01:12:20|510.42|507.62|510.18|507.38|510.42|507.62|510.18|507.38|0
1649380350000|2022-04-08 01:12:30|510.31|507.51|510.42|507.62|510.42|507.62|510.31|507.51|0
1649380360000|2022-04-08 01:12:40|510.18|507.38|509.94|507.14|510.18|507.38|509.94|507.14|0
1649380370000|2022-04-08 01:12:50|510.18|507.38|510.18|507.38|510.18|507.38|510.18|507.38|0
1649380380000|2022-04-08 01:13:00|510.31|507.51|510.42|507.62|510.42|507.62|510.18|507.38|0
1649380390000|2022-04-08 01:13:10|510.18|507.38|510.42|507.62|510.42|507.62|510.18|507.38|0
1649380400000|2022-04-08 01:13:20|510.18|507.38|510.18|507.38|510.18|507.38|510.18|507.38|0
1649380410000|2022-04-08 01:13:30|510.42|507.62|510.42|507.62|510.42|507.62|510.31|507.51|0
1649380430000|2022-04-08 01:13:50|510.31|507.51|510.31|507.51|510.31|507.51|510.31|507.51|0
1649380440000|2022-04-08 01:14:00|510.18|507.38|510.67|507.87|510.67|507.87|510.18|507.38|0
1649380450000|2022-04-08 01:14:10|510.91|508.11|510.91|508.11|510.91|508.11|510.91|508.11|0
1649380460000|2022-04-08 01:14:20|510.67|507.87|510.67|507.87|510.67|507.87|510.67|507.87|0
1649380470000|2022-04-08 01:14:30|510.55|507.75|510.55|507.75|510.55|507.75|510.55|507.75|0
1649380480000|2022-04-08 01:14:40|510.42|507.62|510.42|507.62|510.42|507.62|510.42|507.62|0
1649380490000|2022-04-08 01:14:50|510.91|508.11|510.67|507.87|510.91|508.11|510.67|507.87|0
1649380500000|2022-04-08 01:15:00|510.79|507.99|509.94|507.14|510.79|507.99|509.94|507.14|0
1649380510000|2022-04-08 01:15:10|510.18|507.38|510.07|507.27|510.18|507.38|509.94|507.14|0
1649380520000|2022-04-08 01:15:20|510.18|507.38|509.94|507.14|510.18|507.38|509.94|507.14|0
1649380530000|2022-04-08 01:15:30|510.18|507.38|509.94|507.14|510.18|507.38|509.94|507.14|0
1649380540000|2022-04-08 01:15:40|510.18|507.38|510.18|507.38|510.18|507.38|510.18|507.38|0
1649380550000|2022-04-08 01:15:50|510.31|507.51|510.42|507.62|510.42|507.62|510.31|507.51|0
1649380560000|2022-04-08 01:16:00|510.67|507.87|510.42|507.62|510.67|507.87|510.42|507.62|0
1649380570000|2022-04-08 01:16:10|510.67|507.87|510.67|507.87|510.91|508.11|510.67|507.87|0
1649380580000|2022-04-08 01:16:20|510.91|508.11|511.15|508.35|511.15|508.35|510.91|508.11|0
1649380590000|2022-04-08 01:16:30|511.39|508.59|511.64|508.84|511.64|508.84|511.39|508.59|0
1649380600000|2022-04-08 01:16:40|511.76|508.96|511.88|509.08|511.88|509.08|511.76|508.96|0
1649380610000|2022-04-08 01:16:50|512.12|509.32|511.88|509.08|512.12|509.32|511.88|509.08|0
1649380630000|2022-04-08 01:17:10|511.64|508.84|511.64|508.84|511.64|508.84|511.64|508.84|0
1649380640000|2022-04-08 01:17:20|511.88|509.08|511.76|508.96|511.88|509.08|511.76|508.96|0
1649380650000|2022-04-08 01:17:30|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1649380660000|2022-04-08 01:17:40|511.76|508.96|511.64|508.84|511.76|508.96|511.64|508.84|0
1649380670000|2022-04-08 01:17:50|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1649380680000|2022-04-08 01:18:00|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1649380690000|2022-04-08 01:18:10|511.64|508.84|511.64|508.84|511.64|508.84|511.64|508.84|0
1649380720000|2022-04-08 01:18:40|511.88|509.08|511.88|509.08|511.88|509.08|511.64|508.84|0
1649380730000|2022-04-08 01:18:50|511.64|508.84|511.64|508.84|511.64|508.84|511.64|508.84|0
1649380740000|2022-04-08 01:19:00|511.76|508.96|511.64|508.84|511.88|509.08|511.64|508.84|0
1649380750000|2022-04-08 01:19:10|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1649380770000|2022-04-08 01:19:30|511.64|508.84|511.64|508.84|511.64|508.84|511.64|508.84|0
1649380780000|2022-04-08 01:19:40|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1649380800000|2022-04-08 01:20:00|511.28|508.48|511.15|508.35|511.39|508.59|511.15|508.35|0
1649380810000|2022-04-08 01:20:10|510.91|508.11|510.67|507.87|510.91|508.11|510.67|507.87|0
1649380820000|2022-04-08 01:20:20|510.42|507.62|510.42|507.62|510.42|507.62|510.42|507.62|0
1649380830000|2022-04-08 01:20:30|510.67|507.87|510.91|508.11|510.91|508.11|510.67|507.87|0
1649380840000|2022-04-08 01:20:40|511.04|508.24|510.91|508.11|511.15|508.35|510.91|508.11|0
1649380860000|2022-04-08 01:21:00|511.15|508.35|510.91|508.11|511.39|508.59|510.91|508.11|0
1649380870000|2022-04-08 01:21:10|511.04|508.24|511.04|508.24|511.04|508.24|511.04|508.24|0
1649380880000|2022-04-08 01:21:20|510.91|508.11|510.91|508.11|511.04|508.24|510.91|508.11|0
1649380890000|2022-04-08 01:21:30|511.04|508.24|511.64|508.84|511.64|508.84|511.04|508.24|0
1649380900000|2022-04-08 01:21:40|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1649380910000|2022-04-08 01:21:50|512.12|509.32|512.12|509.32|512.12|509.32|512.12|509.32|0
1649380950000|2022-04-08 01:22:30|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1649380960000|2022-04-08 01:22:40|512.12|509.32|512.12|509.32|512.12|509.32|512.12|509.32|0
1649380980000|2022-04-08 01:23:00|511.88|509.08|512.12|509.32|512.12|509.32|511.64|508.84|0
1649380990000|2022-04-08 01:23:10|512.01|509.21|511.88|509.08|512.12|509.32|511.88|509.08|0
1649381000000|2022-04-08 01:23:20|512.12|509.32|512.12|509.32|512.12|509.32|512.12|509.32|0
1649381010000|2022-04-08 01:23:30|512|509.2|512|509.2|512|509.2|512|509.2|0
1649381020000|2022-04-08 01:23:40|512.12|509.32|512.36|509.56|512.36|509.56|512.12|509.32|0
1649381040000|2022-04-08 01:24:00|512.12|509.32|512.12|509.32|512.12|509.32|512.12|509.32|0
1649381050000|2022-04-08 01:24:10|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1649381060000|2022-04-08 01:24:20|512.12|509.32|512.12|509.32|512.12|509.32|512.12|509.32|0
1649381070000|2022-04-08 01:24:30|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1649381100000|2022-04-08 01:25:00|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1649381120000|2022-04-08 01:25:20|512.12|509.32|511.88|509.08|512.12|509.32|511.88|509.08|0
1649381150000|2022-04-08 01:25:50|512.12|509.32|512.12|509.32|512.12|509.32|512.12|509.32|0
1649381160000|2022-04-08 01:26:00|511.88|509.08|511.64|508.84|511.88|509.08|511.64|508.84|0
1649381180000|2022-04-08 01:26:20|511.76|508.96|511.88|509.08|511.88|509.08|511.76|508.96|0
1649381200000|2022-04-08 01:26:40|511.64|508.84|511.64|508.84|511.64|508.84|511.64|508.84|0
1649381230000|2022-04-08 01:27:10|511.39|508.59|511.64|508.84|511.64|508.84|511.39|508.59|0
1649381250000|2022-04-08 01:27:30|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1649381290000|2022-04-08 01:28:10|512.12|509.32|512.12|509.32|512.12|509.32|512.12|509.32|0
1649381300000|2022-04-08 01:28:20|512.36|509.56|512.12|509.32|512.36|509.56|512.12|509.32|0
1649381330000|2022-04-08 01:28:50|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1649381340000|2022-04-08 01:29:00|511.64|508.84|511.88|509.08|511.88|509.08|511.64|508.84|0
1649381350000|2022-04-08 01:29:10|511.64|508.84|511.64|508.84|511.88|509.08|511.64|508.84|0
1649381370000|2022-04-08 01:29:30|511.39|508.59|511.64|508.84|511.64|508.84|511.39|508.59|0
1649381380000|2022-04-08 01:29:40|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1649381390000|2022-04-08 01:29:50|511.64|508.84|511.88|509.08|511.88|509.08|511.64|508.84|0
1649381400000|2022-04-08 01:30:00|511.64|508.84|511.64|508.84|511.64|508.84|511.64|508.84|0
1649381420000|2022-04-08 01:30:20|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1649381430000|2022-04-08 01:30:30|511.64|508.84|511.88|509.08|511.88|509.08|511.64|508.84|0
1649381440000|2022-04-08 01:30:40|511.64|508.84|511.64|508.84|511.64|508.84|511.64|508.84|0
1649381460000|2022-04-08 01:31:00|511.76|508.96|511.88|509.08|511.88|509.08|511.64|508.84|0
1649381490000|2022-04-08 01:31:30|512|509.2|512|509.2|512|509.2|512|509.2|0
1649381500000|2022-04-08 01:31:40|512.12|509.32|511.64|508.84|512.12|509.32|511.64|508.84|0
1649381510000|2022-04-08 01:31:50|511.88|509.08|511.64|508.84|511.88|509.08|511.64|508.84|0
1649381520000|2022-04-08 01:32:00|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1649381530000|2022-04-08 01:32:10|511.64|508.84|511.64|508.84|511.64|508.84|511.64|508.84|0
1649381540000|2022-04-08 01:32:20|511.39|508.59|511.64|508.84|511.64|508.84|511.39|508.59|0
1649381560000|2022-04-08 01:32:40|511.76|508.96|511.88|509.08|511.88|509.08|511.76|508.96|0
1649381580000|2022-04-08 01:33:00|511.76|508.96|511.64|508.84|511.76|508.96|511.64|508.84|0
1649381590000|2022-04-08 01:33:10|511.88|509.08|511.64|508.84|511.88|509.08|511.64|508.84|0
1649381630000|2022-04-08 01:33:50|511.88|509.08|511.76|508.96|511.88|509.08|511.76|508.96|0
1649381640000|2022-04-08 01:34:00|511.64|508.84|511.39|508.59|511.64|508.84|511.39|508.59|0
1649381660000|2022-04-08 01:34:20|511.52|508.72|511.64|508.84|511.64|508.84|511.52|508.72|0
1649381670000|2022-04-08 01:34:30|511.39|508.59|511.64|508.84|511.64|508.84|511.39|508.59|0
1649381680000|2022-04-08 01:34:40|511.52|508.72|511.64|508.84|511.64|508.84|511.52|508.72|0
1649381690000|2022-04-08 01:34:50|511.88|509.08|511.88|509.08|511.88|509.08|511.76|508.96|0
1649381700000|2022-04-08 01:35:00|511.64|508.84|511.64|508.84|511.64|508.84|511.64|508.84|0
1649381710000|2022-04-08 01:35:10|511.76|508.96|511.76|508.96|511.88|509.08|511.64|508.84|0
1649381720000|2022-04-08 01:35:20|511.64|508.84|511.39|508.59|511.64|508.84|511.39|508.59|0
1649381780000|2022-04-08 01:36:20|511.52|508.72|511.76|508.96|511.76|508.96|511.52|508.72|0
1649381790000|2022-04-08 01:36:30|511.88|509.08|512.12|509.32|512.12|509.32|511.88|509.08|0
1649381800000|2022-04-08 01:36:40|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1649381830000|2022-04-08 01:37:10|512.12|509.32|512.12|509.32|512.12|509.32|512.12|509.32|0
1649381840000|2022-04-08 01:37:20|512.25|509.45|512.36|509.56|512.36|509.56|512.25|509.45|0
1649381850000|2022-04-08 01:37:30|512.12|509.32|512.12|509.32|512.12|509.32|511.88|509.08|0
1649381860000|2022-04-08 01:37:40|511.88|509.08|511.64|508.84|511.88|509.08|511.64|508.84|0
1649381870000|2022-04-08 01:37:50|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1649381890000|2022-04-08 01:38:10|511.76|508.96|512.12|509.32|512.12|509.32|511.76|508.96|0
1649381900000|2022-04-08 01:38:20|512.36|509.56|512.12|509.32|512.36|509.56|512.12|509.32|0
1649381920000|2022-04-08 01:38:40|512|509.2|512|509.2|512|509.2|512|509.2|0
1649381930000|2022-04-08 01:38:50|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1649381940000|2022-04-08 01:39:00|512|509.2|511.88|509.08|512|509.2|511.88|509.08|0
1649381950000|2022-04-08 01:39:10|511.64|508.84|511.64|508.84|511.64|508.84|511.64|508.84|0
1649381960000|2022-04-08 01:39:20|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1649381970000|2022-04-08 01:39:30|511.63|508.83|511.63|508.83|511.63|508.83|511.63|508.83|0
1649381990000|2022-04-08 01:39:50|511.39|508.59|511.63|508.83|511.63|508.83|511.39|508.59|0
1649382000000|2022-04-08 01:40:00|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1649382010000|2022-04-08 01:40:10|511.63|508.83|511.63|508.83|511.63|508.83|511.63|508.83|0
1649382020000|2022-04-08 01:40:20|511.52|508.72|511.39|508.59|511.52|508.72|511.39|508.59|0
1649382050000|2022-04-08 01:40:50|510.66|507.86|510.66|507.86|510.91|508.11|510.66|507.86|0
1649382060000|2022-04-08 01:41:00|509.94|507.14|510.18|507.38|510.18|507.38|509.94|507.14|0
1649382070000|2022-04-08 01:41:10|509.94|507.14|509.94|507.14|510.18|507.38|509.94|507.14|0
1649382080000|2022-04-08 01:41:20|510.06|507.26|510.66|507.86|510.66|507.86|510.06|507.26|0
1649382100000|2022-04-08 01:41:40|510.42|507.62|510.18|507.38|510.42|507.62|510.18|507.38|0
1649382110000|2022-04-08 01:41:50|510.42|507.62|510.42|507.62|510.42|507.62|510.42|507.62|0
1649382120000|2022-04-08 01:42:00|510.18|507.38|510.42|507.62|510.42|507.62|510.18|507.38|0
1649382130000|2022-04-08 01:42:10|510.18|507.38|510.18|507.38|510.18|507.38|510.18|507.38|0
1649382150000|2022-04-08 01:42:30|510.42|507.62|510.42|507.62|510.42|507.62|510.42|507.62|0
1649382160000|2022-04-08 01:42:40|510.18|507.38|510.18|507.38|510.31|507.51|510.18|507.38|0
1649382170000|2022-04-08 01:42:50|510.42|507.62|510.18|507.38|510.42|507.62|510.18|507.38|0
1649382180000|2022-04-08 01:43:00|510.42|507.62|510.42|507.62|510.42|507.62|510.18|507.38|0
1649382190000|2022-04-08 01:43:10|510.18|507.38|510.18|507.38|510.18|507.38|510.18|507.38|0
1649382200000|2022-04-08 01:43:20|509.94|507.14|509.45|506.65|509.94|507.14|509.45|506.65|0
1649382210000|2022-04-08 01:43:30|509.7|506.9|509.94|507.14|509.94|507.14|509.7|506.9|0
1649382240000|2022-04-08 01:44:00|510.06|507.26|509.94|507.14|510.06|507.26|509.94|507.14|0
1649382280000|2022-04-08 01:44:40|509.7|506.9|509.94|507.14|509.94|507.14|509.7|506.9|0
1649382290000|2022-04-08 01:44:50|509.82|507.02|509.7|506.9|509.82|507.02|509.7|506.9|0
1649382300000|2022-04-08 01:45:00|509.69|506.89|509.69|506.89|509.69|506.89|509.69|506.89|0
1649382310000|2022-04-08 01:45:10|509.45|506.65|509.69|506.89|509.69|506.89|509.45|506.65|0
1649382320000|2022-04-08 01:45:20|509.82|507.02|509.94|507.14|509.94|507.14|509.82|507.02|0
1649382330000|2022-04-08 01:45:30|509.69|506.89|509.69|506.89|509.94|507.14|509.69|506.89|0
1649382340000|2022-04-08 01:45:40|509.58|506.78|509.69|506.89|509.69|506.89|509.45|506.65|0
1649382350000|2022-04-08 01:45:50|509.45|506.65|509.45|506.65|509.58|506.78|509.45|506.65|0
1649382380000|2022-04-08 01:46:20|509.69|506.89|509.94|507.14|509.94|507.14|509.69|506.89|0
1649382390000|2022-04-08 01:46:30|509.69|506.89|509.69|506.89|509.69|506.89|509.69|506.89|0
1649382420000|2022-04-08 01:47:00|509.94|507.14|509.94|507.14|509.94|507.14|509.94|507.14|0
1649382430000|2022-04-08 01:47:10|509.82|507.02|509.69|506.89|509.94|507.14|509.69|506.89|0
1649382440000|2022-04-08 01:47:20|509.45|506.65|509.45|506.65|509.69|506.89|509.45|506.65|0
1649382450000|2022-04-08 01:47:30|509.69|506.89|509.69|506.89|509.69|506.89|509.69|506.89|0
1649382460000|2022-04-08 01:47:40|509.45|506.65|509.45|506.65|509.45|506.65|509.45|506.65|0
1649382470000|2022-04-08 01:47:50|509.69|506.89|509.58|506.78|509.69|506.89|509.45|506.65|0
1649382480000|2022-04-08 01:48:00|509.45|506.65|509.45|506.65|509.45|506.65|509.45|506.65|0
1649382490000|2022-04-08 01:48:10|509.69|506.89|509.69|506.89|509.69|506.89|509.69|506.89|0
1649382500000|2022-04-08 01:48:20|509.45|506.65|509.45|506.65|509.45|506.65|509.45|506.65|0
1649382510000|2022-04-08 01:48:30|509.69|506.89|509.69|506.89|509.69|506.89|509.69|506.89|0
1649382520000|2022-04-08 01:48:40|509.94|507.14|509.94|507.14|509.94|507.14|509.94|507.14|0
1649382530000|2022-04-08 01:48:50|509.69|506.89|509.69|506.89|509.94|507.14|509.69|506.89|0
1649382540000|2022-04-08 01:49:00|509.82|507.02|509.69|506.89|509.94|507.14|509.69|506.89|0
1649382560000|2022-04-08 01:49:20|509.94|507.14|509.94|507.14|509.94|507.14|509.94|507.14|0
1649382600000|2022-04-08 01:50:00|509.69|506.89|509.94|507.14|509.94|507.14|509.69|506.89|0
1649382610000|2022-04-08 01:50:10|510.18|507.38|510.18|507.38|510.18|507.38|510.18|507.38|0
1649382660000|2022-04-08 01:51:00|509.94|507.14|509.94|507.14|509.94|507.14|509.94|507.14|0
1649382670000|2022-04-08 01:51:10|510.06|507.26|510.18|507.38|510.18|507.38|510.06|507.26|0
1649382680000|2022-04-08 01:51:20|509.94|507.14|510.18|507.38|510.18|507.38|509.94|507.14|0
1649382700000|2022-04-08 01:51:40|509.94|507.14|509.94|507.14|509.94|507.14|509.94|507.14|0
1649382710000|2022-04-08 01:51:50|510.18|507.38|510.18|507.38|510.18|507.38|510.18|507.38|0
1649382720000|2022-04-08 01:52:00|510.06|507.26|510.06|507.26|510.18|507.38|510.06|507.26|0
1649382730000|2022-04-08 01:52:10|510.18|507.38|510.18|507.38|510.18|507.38|510.18|507.38|0
1649382740000|2022-04-08 01:52:20|510.31|507.51|510.42|507.62|510.42|507.62|510.31|507.51|0
1649382760000|2022-04-08 01:52:40|510.66|507.86|510.91|508.11|510.91|508.11|510.66|507.86|0
1649382770000|2022-04-08 01:52:50|511.15|508.35|511.88|509.08|511.88|509.08|511.15|508.35|0
1649382790000|2022-04-08 01:53:10|511.63|508.83|511.39|508.59|511.63|508.83|511.39|508.59|0
1649382800000|2022-04-08 01:53:20|511.63|508.83|511.63|508.83|511.63|508.83|511.63|508.83|0
1649382810000|2022-04-08 01:53:30|511.88|509.08|511.63|508.83|511.88|509.08|511.63|508.83|0
1649382820000|2022-04-08 01:53:40|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1649382830000|2022-04-08 01:53:50|511.52|508.72|511.63|508.83|511.63|508.83|511.52|508.72|0
1649382840000|2022-04-08 01:54:00|511.88|509.08|511.88|509.08|512.12|509.32|511.88|509.08|0
1649382850000|2022-04-08 01:54:10|511.63|508.83|511.88|509.08|512.12|509.32|511.63|508.83|0
1649382860000|2022-04-08 01:54:20|512.12|509.32|512.36|509.56|512.36|509.56|512.12|509.32|0
1649382870000|2022-04-08 01:54:30|512.12|509.32|512.36|509.56|512.36|509.56|512.12|509.32|0
1649382900000|2022-04-08 01:55:00|512.12|509.32|512.36|509.56|512.36|509.56|512.12|509.32|0
1649382910000|2022-04-08 01:55:10|512.12|509.32|512.36|509.56|512.36|509.56|512.12|509.32|0
1649382930000|2022-04-08 01:55:30|512.12|509.32|512.36|509.56|512.36|509.56|512.12|509.32|0
1649382940000|2022-04-08 01:55:40|512.12|509.32|512.12|509.32|512.12|509.32|512.12|509.32|0
1649382950000|2022-04-08 01:55:50|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1649383020000|2022-04-08 01:57:00|512.12|509.32|511.88|509.08|512.12|509.32|511.88|509.08|0
1649383030000|2022-04-08 01:57:10|511.63|508.83|511.88|509.08|511.88|509.08|511.63|508.83|0
1649383040000|2022-04-08 01:57:20|512.12|509.32|512.12|509.32|512.12|509.32|512.12|509.32|0
1649383050000|2022-04-08 01:57:30|512.36|509.56|512.12|509.32|512.36|509.56|512.12|509.32|0
1649383070000|2022-04-08 01:57:50|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1649383090000|2022-04-08 01:58:10|512.12|509.32|512.12|509.32|512.12|509.32|512.12|509.32|0
1649383110000|2022-04-08 01:58:30|512.36|509.56|512.36|509.56|512.36|509.56|512.24|509.44|0
1649383120000|2022-04-08 01:58:40|512.12|509.32|512.12|509.32|512.12|509.32|512.12|509.32|0
1649383140000|2022-04-08 01:59:00|511.88|509.08|512.12|509.32|512.12|509.32|511.88|509.08|0
1649383150000|2022-04-08 01:59:10|512|509.2|512|509.2|512.12|509.32|512|509.2|0
1649383160000|2022-04-08 01:59:20|511.88|509.08|512.12|509.32|512.12|509.32|511.88|509.08|0
1649383170000|2022-04-08 01:59:30|512|509.2|512.12|509.32|512.12|509.32|512|509.2|0
1649383180000|2022-04-08 01:59:40|512.36|509.56|512.24|509.44|512.36|509.56|512.24|509.44|0
1649383190000|2022-04-08 01:59:50|512.36|509.56|512.12|509.32|512.36|509.56|512.12|509.32|0
1649383200000|2022-04-08 02:00:00|512.24|509.44|511.88|509.08|512.24|509.44|511.88|509.08|0
1649383210000|2022-04-08 02:00:10|511.63|508.83|511.88|509.08|511.88|509.08|511.63|508.83|0
1649383220000|2022-04-08 02:00:20|512|509.2|512.12|509.32|512.12|509.32|512|509.2|0
1649383240000|2022-04-08 02:00:40|511.88|509.08|512|509.2|512|509.2|511.88|509.08|0
1649383250000|2022-04-08 02:00:50|512.12|509.32|512.12|509.32|512.12|509.32|512.12|509.32|0
1649383260000|2022-04-08 02:01:00|512.36|509.56|512.12|509.32|512.36|509.56|512.12|509.32|0
1649383270000|2022-04-08 02:01:10|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1649383290000|2022-04-08 02:01:30|512.12|509.32|512.12|509.32|512.12|509.32|512.12|509.32|0
1649383300000|2022-04-08 02:01:40|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1649383310000|2022-04-08 02:01:50|511.63|508.83|511.63|508.83|511.63|508.83|511.63|508.83|0
1649383330000|2022-04-08 02:02:10|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1649383340000|2022-04-08 02:02:20|511.63|508.83|511.63|508.83|511.63|508.83|511.63|508.83|0
1649383350000|2022-04-08 02:02:30|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1649383360000|2022-04-08 02:02:40|511.63|508.83|511.63|508.83|511.63|508.83|511.63|508.83|0
1649383370000|2022-04-08 02:02:50|511.39|508.59|511.39|508.59|511.63|508.83|511.39|508.59|0
1649383380000|2022-04-08 02:03:00|511.27|508.47|511.63|508.83|511.63|508.83|511.27|508.47|0
1649383390000|2022-04-08 02:03:10|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1649383400000|2022-04-08 02:03:20|511.15|508.35|510.91|508.11|511.15|508.35|510.91|508.11|0
1649383410000|2022-04-08 02:03:30|510.79|507.99|511.63|508.83|511.63|508.83|510.79|507.99|0
1649383420000|2022-04-08 02:03:40|511.39|508.59|510.91|508.11|511.39|508.59|510.91|508.11|0
1649383430000|2022-04-08 02:03:50|510.66|507.86|510.91|508.11|510.91|508.11|510.66|507.86|0
1649383440000|2022-04-08 02:04:00|511.15|508.35|510.91|508.11|511.15|508.35|510.79|507.99|0
1649383450000|2022-04-08 02:04:10|511.03|508.23|510.91|508.11|511.03|508.23|510.91|508.11|0
1649383470000|2022-04-08 02:04:30|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1649383480000|2022-04-08 02:04:40|511.03|508.23|511.03|508.23|511.03|508.23|511.03|508.23|0
1649383490000|2022-04-08 02:04:50|510.91|508.11|510.91|508.11|510.91|508.11|510.91|508.11|0
1649383500000|2022-04-08 02:05:00|511.03|508.23|511.15|508.35|511.15|508.35|510.91|508.11|0
1649383510000|2022-04-08 02:05:10|510.91|508.11|510.91|508.11|510.91|508.11|510.79|507.99|0
1649383520000|2022-04-08 02:05:20|511.15|508.35|511.03|508.23|511.15|508.35|511.03|508.23|0
1649383530000|2022-04-08 02:05:30|510.91|508.11|510.91|508.11|510.91|508.11|510.91|508.11|0
1649383540000|2022-04-08 02:05:40|510.66|507.86|510.42|507.62|510.66|507.86|510.42|507.62|0
1649383570000|2022-04-08 02:06:10|510.55|507.75|510.42|507.62|510.66|507.86|510.42|507.62|0
1649383590000|2022-04-08 02:06:30|510.66|507.86|510.66|507.86|510.66|507.86|510.66|507.86|0
1649383610000|2022-04-08 02:06:50|510.79|507.99|511.03|508.23|511.03|508.23|510.79|507.99|0
1649383620000|2022-04-08 02:07:00|511.15|508.35|510.91|508.11|511.15|508.35|510.91|508.11|0
1649383630000|2022-04-08 02:07:10|510.79|507.99|510.66|507.86|510.79|507.99|510.66|507.86|0
1649383640000|2022-04-08 02:07:20|510.91|508.11|510.91|508.11|510.91|508.11|510.91|508.11|0
1649383680000|2022-04-08 02:08:00|510.66|507.86|510.66|507.86|510.66|507.86|510.66|507.86|0
1649383700000|2022-04-08 02:08:20|510.91|508.11|510.91|508.11|510.91|508.11|510.91|508.11|0
1649383720000|2022-04-08 02:08:40|510.66|507.86|510.91|508.11|510.91|508.11|510.66|507.86|0
1649383730000|2022-04-08 02:08:50|511.15|508.35|510.91|508.11|511.15|508.35|510.91|508.11|0
1649383740000|2022-04-08 02:09:00|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1649383760000|2022-04-08 02:09:20|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1649383770000|2022-04-08 02:09:30|511.63|508.83|511.63|508.83|511.63|508.83|511.63|508.83|0
1649383780000|2022-04-08 02:09:40|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1649383800000|2022-04-08 02:10:00|511.52|508.72|511.39|508.59|511.52|508.72|511.39|508.59|0
1649383810000|2022-04-08 02:10:10|511.52|508.72|511.76|508.96|511.76|508.96|511.52|508.72|0
1649383820000|2022-04-08 02:10:20|511.87|509.07|511.87|509.07|511.87|509.07|511.87|509.07|0
1649383830000|2022-04-08 02:10:30|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1649383840000|2022-04-08 02:10:40|511.63|508.83|511.63|508.83|511.63|508.83|511.63|508.83|0
1649383860000|2022-04-08 02:11:00|511.52|508.72|511.63|508.83|511.63|508.83|511.52|508.72|0
1649383870000|2022-04-08 02:11:10|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1649383890000|2022-04-08 02:11:30|511.63|508.83|511.63|508.83|511.63|508.83|511.63|508.83|0
1649383900000|2022-04-08 02:11:40|511.52|508.72|511.52|508.72|511.52|508.72|511.52|508.72|0
1649383910000|2022-04-08 02:11:50|511.63|508.83|511.63|508.83|511.63|508.83|511.63|508.83|0
1649383920000|2022-04-08 02:12:00|511.52|508.72|511.52|508.72|511.52|508.72|511.39|508.59|0
1649383930000|2022-04-08 02:12:10|511.63|508.83|511.63|508.83|511.87|509.07|511.63|508.83|0
1649383940000|2022-04-08 02:12:20|511.52|508.72|511.63|508.83|511.63|508.83|511.39|508.59|0
1649383950000|2022-04-08 02:12:30|511.52|508.72|511.39|508.59|511.52|508.72|511.39|508.59|0
1649383970000|2022-04-08 02:12:50|511.63|508.83|511.63|508.83|511.63|508.83|511.63|508.83|0
1649383980000|2022-04-08 02:13:00|511.87|509.07|511.87|509.07|511.87|509.07|511.87|509.07|0
1649384020000|2022-04-08 02:13:40|511.63|508.83|511.52|508.72|511.63|508.83|511.39|508.59|0
1649384030000|2022-04-08 02:13:50|511.63|508.83|511.63|508.83|511.63|508.83|511.39|508.59|0
1649384040000|2022-04-08 02:14:00|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1649384050000|2022-04-08 02:14:10|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1649384060000|2022-04-08 02:14:20|510.9|508.1|510.9|508.1|510.9|508.1|510.9|508.1|0
1649384070000|2022-04-08 02:14:30|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1649384100000|2022-04-08 02:15:00|511.03|508.23|510.66|507.86|511.03|508.23|510.66|507.86|0
1649384130000|2022-04-08 02:15:30|510.42|507.62|510.55|507.75|510.66|507.86|510.42|507.62|0
1649384140000|2022-04-08 02:15:40|510.66|507.86|510.42|507.62|510.66|507.86|510.42|507.62|0
1649384150000|2022-04-08 02:15:50|510.18|507.38|510.18|507.38|510.18|507.38|510.18|507.38|0
1649384180000|2022-04-08 02:16:20|510.42|507.62|510.66|507.86|510.66|507.86|510.42|507.62|0
1649384200000|2022-04-08 02:16:40|510.9|508.1|510.9|508.1|510.9|508.1|510.9|508.1|0
1649384220000|2022-04-08 02:17:00|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1649384240000|2022-04-08 02:17:20|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1649384250000|2022-04-08 02:17:30|511.27|508.47|511.39|508.59|511.39|508.59|511.15|508.35|0
1649384280000|2022-04-08 02:18:00|511.63|508.83|512.36|509.56|512.36|509.56|511.63|508.83|0
1649384290000|2022-04-08 02:18:10|512.12|509.32|512.12|509.32|512.12|509.32|512.12|509.32|0
1649384300000|2022-04-08 02:18:20|512.36|509.56|512.24|509.44|512.36|509.56|512.24|509.44|0
1649384310000|2022-04-08 02:18:30|512.12|509.32|512.12|509.32|512.12|509.32|512.12|509.32|0
1649384340000|2022-04-08 02:19:00|512|509.2|511.87|509.07|512|509.2|511.87|509.07|0
1649384350000|2022-04-08 02:19:10|511.63|508.83|511.63|508.83|511.63|508.83|511.63|508.83|0
1649384360000|2022-04-08 02:19:20|511.87|509.07|511.76|508.96|511.87|509.07|511.76|508.96|0
1649384370000|2022-04-08 02:19:30|511.63|508.83|511.39|508.59|511.63|508.83|511.39|508.59|0
1649384380000|2022-04-08 02:19:40|511.27|508.47|511.27|508.47|511.27|508.47|511.27|508.47|0
1649384390000|2022-04-08 02:19:50|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1649384400000|2022-04-08 02:20:00|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1649384410000|2022-04-08 02:20:10|511.03|508.23|511.03|508.23|511.03|508.23|511.03|508.23|0
1649384420000|2022-04-08 02:20:20|511.15|508.35|511.27|508.47|511.27|508.47|511.15|508.35|0
1649384430000|2022-04-08 02:20:30|511.15|508.35|511.39|508.59|511.39|508.59|511.15|508.35|0
1649384440000|2022-04-08 02:20:40|511.27|508.47|511.27|508.47|511.27|508.47|511.27|508.47|0
1649384450000|2022-04-08 02:20:50|511.15|508.35|511.39|508.59|511.39|508.59|511.15|508.35|0
1649384460000|2022-04-08 02:21:00|511.15|508.35|510.9|508.1|511.15|508.35|510.9|508.1|0
1649384470000|2022-04-08 02:21:10|510.66|507.86|510.66|507.86|510.66|507.86|510.66|507.86|0
1649384520000|2022-04-08 02:22:00|510.79|507.99|510.66|507.86|510.79|507.99|510.66|507.86|0
1649384530000|2022-04-08 02:22:10|510.9|508.1|510.66|507.86|510.9|508.1|510.66|507.86|0
1649384540000|2022-04-08 02:22:20|510.42|507.62|510.42|507.62|510.42|507.62|510.42|507.62|0
1649384550000|2022-04-08 02:22:30|510.66|507.86|510.66|507.86|510.66|507.86|510.66|507.86|0
1649384560000|2022-04-08 02:22:40|510.42|507.62|510.66|507.86|510.66|507.86|510.42|507.62|0
1649384570000|2022-04-08 02:22:50|510.55|507.75|510.42|507.62|510.55|507.75|510.42|507.62|0
1649384580000|2022-04-08 02:23:00|510.66|507.86|510.55|507.75|510.66|507.86|510.42|507.62|0
1649384590000|2022-04-08 02:23:10|510.42|507.62|510.42|507.62|510.42|507.62|510.42|507.62|0
1649384600000|2022-04-08 02:23:20|510.66|507.86|510.66|507.86|510.66|507.86|510.66|507.86|0
1649384620000|2022-04-08 02:23:40|510.42|507.62|510.66|507.86|510.66|507.86|510.42|507.62|0
1649384640000|2022-04-08 02:24:00|510.9|508.1|510.9|508.1|510.9|508.1|510.9|508.1|0
1649384660000|2022-04-08 02:24:20|510.79|507.99|511.15|508.35|511.15|508.35|510.79|507.99|0
1649384670000|2022-04-08 02:24:30|510.9|508.1|511.03|508.23|511.15|508.35|510.9|508.1|0
1649384680000|2022-04-08 02:24:40|510.9|508.1|510.66|507.86|510.9|508.1|510.66|507.86|0
1649384690000|2022-04-08 02:24:50|510.9|508.1|510.9|508.1|510.9|508.1|510.9|508.1|0
1649384700000|2022-04-08 02:25:00|511.15|508.35|510.9|508.1|511.15|508.35|510.66|507.86|0
1649384720000|2022-04-08 02:25:20|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1649384740000|2022-04-08 02:25:40|510.9|508.1|510.9|508.1|510.9|508.1|510.9|508.1|0
1649384760000|2022-04-08 02:26:00|510.66|507.86|510.9|508.1|510.9|508.1|510.66|507.86|0
1649384770000|2022-04-08 02:26:10|510.79|507.99|510.79|507.99|510.79|507.99|510.79|507.99|0
1649384780000|2022-04-08 02:26:20|510.66|507.86|510.66|507.86|510.66|507.86|510.66|507.86|0
1649384790000|2022-04-08 02:26:30|510.9|508.1|510.9|508.1|510.9|508.1|510.9|508.1|0
1649384810000|2022-04-08 02:26:50|511.15|508.35|511.15|508.35|511.15|508.35|511.15|508.35|0
1649384820000|2022-04-08 02:27:00|510.9|508.1|510.9|508.1|510.9|508.1|510.9|508.1|0
1649384830000|2022-04-08 02:27:10|511.15|508.35|511.03|508.23|511.15|508.35|510.9|508.1|0
1649384840000|2022-04-08 02:27:20|510.9|508.1|510.9|508.1|510.9|508.1|510.9|508.1|0
1649384850000|2022-04-08 02:27:30|510.79|507.99|510.66|507.86|510.79|507.99|510.66|507.86|0
1649384860000|2022-04-08 02:27:40|510.9|508.1|510.9|508.1|510.9|508.1|510.9|508.1|0
1649384880000|2022-04-08 02:28:00|510.66|507.86|510.66|507.86|510.66|507.86|510.66|507.86|0
1649384890000|2022-04-08 02:28:10|510.42|507.62|510.42|507.62|510.42|507.62|510.42|507.62|0
1649384900000|2022-04-08 02:28:20|510.66|507.86|510.66|507.86|510.66|507.86|510.66|507.86|0
1649384910000|2022-04-08 02:28:30|510.42|507.62|510.42|507.62|510.42|507.62|510.42|507.62|0
1649384920000|2022-04-08 02:28:40|510.66|507.86|510.42|507.62|510.66|507.86|510.42|507.62|0
1649384940000|2022-04-08 02:29:00|510.18|507.38|510.18|507.38|510.18|507.38|510.18|507.38|0
1649384960000|2022-04-08 02:29:20|509.93|507.13|509.93|507.13|509.93|507.13|509.93|507.13|0
1649384970000|2022-04-08 02:29:30|510.18|507.38|510.06|507.26|510.18|507.38|510.06|507.26|0
1649384980000|2022-04-08 02:29:40|510.18|507.38|509.93|507.13|510.18|507.38|509.93|507.13|0
1649385000000|2022-04-08 02:30:00|509.82|507.02|509.69|506.89|509.82|507.02|509.69|506.89|0
1649385010000|2022-04-08 02:30:10|509.82|507.02|509.93|507.13|509.93|507.13|509.82|507.02|0
1649385030000|2022-04-08 02:30:30|509.82|507.02|509.93|507.13|509.93|507.13|509.82|507.02|0
1649385040000|2022-04-08 02:30:40|509.69|506.89|509.93|507.13|509.93|507.13|509.69|506.89|0
1649385060000|2022-04-08 02:31:00|510.06|507.26|510.18|507.38|510.18|507.38|510.06|507.26|0
1649385070000|2022-04-08 02:31:10|509.93|507.13|509.69|506.89|510.06|507.26|509.69|506.89|0
1649385080000|2022-04-08 02:31:20|509.93|507.13|509.93|507.13|509.93|507.13|509.93|507.13|0
1649385090000|2022-04-08 02:31:30|509.69|506.89|509.45|506.65|509.69|506.89|509.45|506.65|0
1649385100000|2022-04-08 02:31:40|509.69|506.89|509.45|506.65|509.69|506.89|509.45|506.65|0
1649385110000|2022-04-08 02:31:50|509.33|506.53|508.96|506.16|509.33|506.53|508.96|506.16|0
1649385120000|2022-04-08 02:32:00|509.21|506.41|508.96|506.16|509.21|506.41|508.96|506.16|0
1649385130000|2022-04-08 02:32:10|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1649385150000|2022-04-08 02:32:30|508.96|506.16|508.96|506.16|509.21|506.41|508.96|506.16|0
1649385160000|2022-04-08 02:32:40|508.72|505.92|508.96|506.16|508.96|506.16|508.72|505.92|0
1649385170000|2022-04-08 02:32:50|509.21|506.41|508.96|506.16|509.21|506.41|508.96|506.16|0
1649385180000|2022-04-08 02:33:00|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1649385190000|2022-04-08 02:33:10|508.96|506.16|508.72|505.92|508.96|506.16|508.72|505.92|0
1649385200000|2022-04-08 02:33:20|508.96|506.16|508.72|505.92|508.96|506.16|508.72|505.92|0
1649385220000|2022-04-08 02:33:40|508.96|506.16|508.96|506.16|508.96|506.16|508.96|506.16|0
1649385230000|2022-04-08 02:33:50|508.85|506.05|508.72|505.92|508.85|506.05|508.72|505.92|0
1649385260000|2022-04-08 02:34:20|508.48|505.68|508.48|505.68|508.61|505.81|508.48|505.68|0
1649385290000|2022-04-08 02:34:50|508.72|505.92|508.72|505.92|508.72|505.92|508.72|505.92|0
1649385320000|2022-04-08 02:35:20|508.96|506.16|508.96|506.16|508.96|506.16|508.96|506.16|0
1649385330000|2022-04-08 02:35:30|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1649385340000|2022-04-08 02:35:40|508.96|506.16|508.96|506.16|509.21|506.41|508.96|506.16|0
1649385360000|2022-04-08 02:36:00|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1649385370000|2022-04-08 02:36:10|508.96|506.16|508.96|506.16|508.96|506.16|508.96|506.16|0
1649385380000|2022-04-08 02:36:20|509.21|506.41|508.96|506.16|509.21|506.41|508.96|506.16|0
1649385390000|2022-04-08 02:36:30|509.21|506.41|508.96|506.16|509.21|506.41|508.96|506.16|0
1649385400000|2022-04-08 02:36:40|509.09|506.29|509.21|506.41|509.21|506.41|508.96|506.16|0
1649385410000|2022-04-08 02:36:50|508.96|506.16|508.96|506.16|508.96|506.16|508.96|506.16|0
1649385420000|2022-04-08 02:37:00|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1649385430000|2022-04-08 02:37:10|508.96|506.16|509.21|506.41|509.21|506.41|508.96|506.16|0
1649385440000|2022-04-08 02:37:20|508.96|506.16|509.21|506.41|509.21|506.41|508.96|506.16|0
1649385450000|2022-04-08 02:37:30|508.96|506.16|508.96|506.16|508.96|506.16|508.96|506.16|0
1649385460000|2022-04-08 02:37:40|508.85|506.05|508.85|506.05|508.85|506.05|508.72|505.92|0
1649385470000|2022-04-08 02:37:50|508.72|505.92|508.96|506.16|508.96|506.16|508.72|505.92|0
1649385490000|2022-04-08 02:38:10|509.21|506.41|509.21|506.41|509.21|506.41|509.21|506.41|0
1649385510000|2022-04-08 02:38:30|509.33|506.53|509.21|506.41|509.33|506.53|509.21|506.41|0
1649385530000|2022-04-08 02:38:50|508.96|506.16|508.96|506.16|508.96|506.16|508.96|506.16|0
1649385540000|2022-04-08 02:39:00|509.21|506.41|508.96|506.16|509.21|506.41|508.96|506.16|0
1649385580000|2022-04-08 02:39:40|508.85|506.05|508.96|506.16|508.96|506.16|508.72|505.92|0
1649385600000|2022-04-08 02:40:00|508.85|506.05|508.72|505.92|508.85|506.05|508.72|505.92|0
1649385640000|2022-04-08 02:40:40|508.96|506.16|509.09|506.29|509.09|506.29|508.72|505.92|0
1649385650000|2022-04-08 02:40:50|508.96|506.16|508.96|506.16|508.96|506.16|508.96|506.16|0
1649385660000|2022-04-08 02:41:00|509.21|506.41|508.96|506.16|509.21|506.41|508.96|506.16|0
1649385670000|2022-04-08 02:41:10|508.72|505.92|508.72|505.92|508.72|505.92|508.72|505.92|0
1649385690000|2022-04-08 02:41:30|508.6|505.8|508.48|505.68|508.72|505.92|508.48|505.68|0
1649385700000|2022-04-08 02:41:40|508.24|505.44|508.24|505.44|508.24|505.44|508.24|505.44|0
1649385710000|2022-04-08 02:41:50|508.48|505.68|508.48|505.68|508.48|505.68|508.48|505.68|0
1649385720000|2022-04-08 02:42:00|508.24|505.44|508.24|505.44|508.24|505.44|508.24|505.44|0
1649385730000|2022-04-08 02:42:10|507.99|505.19|507.99|505.19|507.99|505.19|507.99|505.19|0
1649385740000|2022-04-08 02:42:20|507.51|504.71|507.51|504.71|507.51|504.71|507.51|504.71|0
1649385750000|2022-04-08 02:42:30|507.75|504.95|507.51|504.71|507.75|504.95|507.51|504.71|0
1649385760000|2022-04-08 02:42:40|507.75|504.95|507.75|504.95|507.99|505.19|507.75|504.95|0
1649385770000|2022-04-08 02:42:50|507.99|505.19|507.99|505.19|507.99|505.19|507.99|505.19|0
1649385780000|2022-04-08 02:43:00|507.75|504.95|507.75|504.95|507.75|504.95|507.75|504.95|0
1649385790000|2022-04-08 02:43:10|507.88|505.08|507.99|505.19|507.99|505.19|507.88|505.08|0
1649385800000|2022-04-08 02:43:20|508.24|505.44|508.24|505.44|508.24|505.44|508.24|505.44|0
1649385810000|2022-04-08 02:43:30|507.99|505.19|507.99|505.19|507.99|505.19|507.99|505.19|0
1649385830000|2022-04-08 02:43:50|507.88|505.08|507.75|504.95|507.88|505.08|507.75|504.95|0
1649385840000|2022-04-08 02:44:00|507.51|504.71|507.51|504.71|507.51|504.71|507.51|504.71|0
1649385890000|2022-04-08 02:44:50|507.02|504.22|507.02|504.22|507.27|504.47|507.02|504.22|0
1649385900000|2022-04-08 02:45:00|506.54|503.74|506.54|503.74|506.54|503.74|506.54|503.74|0
1649385910000|2022-04-08 02:45:10|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1649385920000|2022-04-08 02:45:20|506.54|503.74|506.78|503.98|507.02|504.22|506.54|503.74|0
1649385930000|2022-04-08 02:45:30|506.3|503.5|506.3|503.5|506.54|503.74|506.3|503.5|0
1649385940000|2022-04-08 02:45:40|506.06|503.26|506.06|503.26|506.06|503.26|506.06|503.26|0
1649385960000|2022-04-08 02:46:00|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1649385980000|2022-04-08 02:46:20|505.33|502.53|505.09|502.29|505.33|502.53|505.09|502.29|0
1649385990000|2022-04-08 02:46:30|505.81|503.01|505.81|503.01|505.81|503.01|505.57|502.77|0
1649386000000|2022-04-08 02:46:40|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1649386030000|2022-04-08 02:47:10|505.81|503.01|505.33|502.53|505.81|503.01|505.33|502.53|0
1649386050000|2022-04-08 02:47:30|505.09|502.29|505.09|502.29|505.33|502.53|505.09|502.29|0
1649386060000|2022-04-08 02:47:40|505.33|502.53|505.09|502.29|505.33|502.53|505.09|502.29|0
1649386070000|2022-04-08 02:47:50|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1649386080000|2022-04-08 02:48:00|505.09|502.29|505.33|502.53|505.33|502.53|505.09|502.29|0
1649386090000|2022-04-08 02:48:10|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1649386100000|2022-04-08 02:48:20|505.81|503.01|505.57|502.77|505.81|503.01|505.57|502.77|0
1649386110000|2022-04-08 02:48:30|505.7|502.9|505.57|502.77|505.7|502.9|505.57|502.77|0
1649386130000|2022-04-08 02:48:50|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1649386160000|2022-04-08 02:49:20|505.46|502.66|505.81|503.01|505.81|503.01|505.46|502.66|0
1649386180000|2022-04-08 02:49:40|506.06|503.26|505.81|503.01|506.06|503.26|505.81|503.01|0
1649386190000|2022-04-08 02:49:50|506.06|503.26|506.06|503.26|506.06|503.26|506.06|503.26|0
1649386200000|2022-04-08 02:50:00|505.81|503.01|506.06|503.26|506.06|503.26|505.81|503.01|0
1649386210000|2022-04-08 02:50:10|506.18|503.38|506.06|503.26|506.18|503.38|506.06|503.26|0
1649386220000|2022-04-08 02:50:20|505.81|503.01|506.06|503.26|506.06|503.26|505.81|503.01|0
1649386230000|2022-04-08 02:50:30|505.94|503.14|505.81|503.01|505.94|503.14|505.81|503.01|0
1649386240000|2022-04-08 02:50:40|505.94|503.14|506.06|503.26|506.06|503.26|505.94|503.14|0
1649386260000|2022-04-08 02:51:00|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1649386270000|2022-04-08 02:51:10|506.06|503.26|506.06|503.26|506.06|503.26|506.06|503.26|0
1649386280000|2022-04-08 02:51:20|505.81|503.01|505.57|502.77|505.81|503.01|505.57|502.77|0
1649386290000|2022-04-08 02:51:30|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1649386320000|2022-04-08 02:52:00|506.06|503.26|506.3|503.5|506.3|503.5|506.06|503.26|0
1649386330000|2022-04-08 02:52:10|506.06|503.26|506.06|503.26|506.06|503.26|506.06|503.26|0
1649386340000|2022-04-08 02:52:20|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1649386360000|2022-04-08 02:52:40|506.06|503.26|506.06|503.26|506.06|503.26|506.06|503.26|0
1649386380000|2022-04-08 02:53:00|506.18|503.38|506.06|503.26|506.18|503.38|506.06|503.26|0
1649386390000|2022-04-08 02:53:10|506.18|503.38|506.3|503.5|506.3|503.5|506.18|503.38|0
1649386400000|2022-04-08 02:53:20|506.06|503.26|505.81|503.01|506.06|503.26|505.81|503.01|0
1649386430000|2022-04-08 02:53:50|506.06|503.26|506.06|503.26|506.06|503.26|506.06|503.26|0
1649386450000|2022-04-08 02:54:10|506.3|503.5|506.06|503.26|506.3|503.5|506.06|503.26|0
1649386500000|2022-04-08 02:55:00|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1649386510000|2022-04-08 02:55:10|506.06|503.26|506.06|503.26|506.06|503.26|506.06|503.26|0
1649386520000|2022-04-08 02:55:20|505.81|503.01|505.94|503.14|505.94|503.14|505.81|503.01|0
1649386530000|2022-04-08 02:55:30|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1649386540000|2022-04-08 02:55:40|506.06|503.26|506.06|503.26|506.06|503.26|506.06|503.26|0
1649386560000|2022-04-08 02:56:00|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1649386570000|2022-04-08 02:56:10|506.06|503.26|506.06|503.26|506.18|503.38|506.06|503.26|0
1649386580000|2022-04-08 02:56:20|505.81|503.01|506.06|503.26|506.06|503.26|505.81|503.01|0
1649386610000|2022-04-08 02:56:50|505.81|503.01|505.81|503.01|506.06|503.26|505.81|503.01|0
1649386670000|2022-04-08 02:57:50|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1649386710000|2022-04-08 02:58:30|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1649386720000|2022-04-08 02:58:40|505.57|502.77|505.7|502.9|505.7|502.9|505.57|502.77|0
1649386730000|2022-04-08 02:58:50|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1649386750000|2022-04-08 02:59:10|505.57|502.77|505.33|502.53|505.57|502.77|505.33|502.53|0
1649386760000|2022-04-08 02:59:20|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1649386800000|2022-04-08 03:00:00|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1649386840000|2022-04-08 03:00:40|505.09|502.29|505.09|502.29|505.09|502.29|505.09|502.29|0
1649386850000|2022-04-08 03:00:50|504.84|502.04|504.84|502.04|504.84|502.04|504.84|502.04|0
1649386860000|2022-04-08 03:01:00|505.09|502.29|505.09|502.29|505.33|502.53|505.09|502.29|0
1649386870000|2022-04-08 03:01:10|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1649386910000|2022-04-08 03:01:50|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1649386920000|2022-04-08 03:02:00|505.81|503.01|506.05|503.25|506.05|503.25|505.81|503.01|0
1649386940000|2022-04-08 03:02:20|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1649386950000|2022-04-08 03:02:30|506.54|503.74|506.54|503.74|506.54|503.74|506.54|503.74|0
1649386960000|2022-04-08 03:02:40|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1649386970000|2022-04-08 03:02:50|506.54|503.74|506.54|503.74|506.54|503.74|506.54|503.74|0
1649386980000|2022-04-08 03:03:00|506.78|503.98|506.78|503.98|506.78|503.98|506.78|503.98|0
1649386990000|2022-04-08 03:03:10|507.02|504.22|507.02|504.22|507.02|504.22|507.02|504.22|0
1649387010000|2022-04-08 03:03:30|507.27|504.47|507.27|504.47|507.27|504.47|507.27|504.47|0
1649387030000|2022-04-08 03:03:50|507.51|504.71|507.51|504.71|507.51|504.71|507.51|504.71|0
1649387060000|2022-04-08 03:04:20|507.27|504.47|507.27|504.47|507.27|504.47|507.27|504.47|0
1649387100000|2022-04-08 03:05:00|507.51|504.71|507.51|504.71|507.51|504.71|507.51|504.71|0
1649387110000|2022-04-08 03:05:10|507.75|504.95|507.75|504.95|507.75|504.95|507.75|504.95|0
1649387120000|2022-04-08 03:05:20|507.63|504.83|507.75|504.95|507.75|504.95|507.63|504.83|0
1649387130000|2022-04-08 03:05:30|507.63|504.83|507.51|504.71|507.75|504.95|507.51|504.71|0
1649387140000|2022-04-08 03:05:40|507.63|504.83|507.51|504.71|507.75|504.95|507.51|504.71|0
1649387150000|2022-04-08 03:05:50|507.75|504.95|507.51|504.71|507.75|504.95|507.51|504.71|0
1649387160000|2022-04-08 03:06:00|507.75|504.95|507.75|504.95|507.75|504.95|507.75|504.95|0
1649387170000|2022-04-08 03:06:10|507.63|504.83|507.63|504.83|507.63|504.83|507.51|504.71|0
1649387180000|2022-04-08 03:06:20|507.51|504.71|507.75|504.95|507.75|504.95|507.51|504.71|0
1649387190000|2022-04-08 03:06:30|507.51|504.71|507.51|504.71|507.51|504.71|507.51|504.71|0
1649387200000|2022-04-08 03:06:40|507.27|504.47|507.27|504.47|507.27|504.47|507.27|504.47|0
1649387210000|2022-04-08 03:06:50|507.26|504.46|507.26|504.46|507.26|504.46|507.26|504.46|0
1649387220000|2022-04-08 03:07:00|507.02|504.22|507.02|504.22|507.02|504.22|507.02|504.22|0
1649387240000|2022-04-08 03:07:20|507.26|504.46|507.26|504.46|507.26|504.46|507.15|504.35|0
1649387270000|2022-04-08 03:07:50|507.02|504.22|507.02|504.22|507.02|504.22|507.02|504.22|0
1649387280000|2022-04-08 03:08:00|507.15|504.35|507.15|504.35|507.15|504.35|507.02|504.22|0
1649387290000|2022-04-08 03:08:10|507.26|504.46|507.26|504.46|507.26|504.46|507.26|504.46|0
1649387310000|2022-04-08 03:08:30|507.02|504.22|507.02|504.22|507.02|504.22|507.02|504.22|0
1649387330000|2022-04-08 03:08:50|506.78|503.98|507.02|504.22|507.02|504.22|506.78|503.98|0
1649387350000|2022-04-08 03:09:10|506.78|503.98|506.78|503.98|506.78|503.98|506.78|503.98|0
1649387370000|2022-04-08 03:09:30|507.02|504.22|507.02|504.22|507.02|504.22|507.02|504.22|0
1649387380000|2022-04-08 03:09:40|506.78|503.98|506.78|503.98|506.78|503.98|506.78|503.98|0
1649387390000|2022-04-08 03:09:50|506.54|503.74|506.54|503.74|506.54|503.74|506.54|503.74|0
1649387400000|2022-04-08 03:10:00|506.78|503.98|506.91|504.11|506.91|504.11|506.78|503.98|0
1649387410000|2022-04-08 03:10:10|506.78|503.98|506.78|503.98|506.78|503.98|506.78|503.98|0
1649387420000|2022-04-08 03:10:20|506.66|503.86|506.78|503.98|506.78|503.98|506.66|503.86|0
1649387440000|2022-04-08 03:10:40|506.54|503.74|506.54|503.74|506.54|503.74|506.54|503.74|0
1649387490000|2022-04-08 03:11:30|506.66|503.86|506.54|503.74|506.66|503.86|506.54|503.74|0
1649387500000|2022-04-08 03:11:40|506.42|503.62|506.3|503.5|506.42|503.62|506.3|503.5|0
1649387520000|2022-04-08 03:12:00|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1649387530000|2022-04-08 03:12:10|505.33|502.53|505.57|502.77|505.57|502.77|505.33|502.53|0
1649387540000|2022-04-08 03:12:20|505.7|502.9|505.81|503.01|505.81|503.01|505.7|502.9|0
1649387570000|2022-04-08 03:12:50|505.7|502.9|505.81|503.01|505.81|503.01|505.7|502.9|0
1649387580000|2022-04-08 03:13:00|505.57|502.77|505.57|502.77|505.81|503.01|505.57|502.77|0
1649387590000|2022-04-08 03:13:10|505.33|502.53|505.33|502.53|505.33|502.53|505.09|502.29|0
1649387600000|2022-04-08 03:13:20|505.09|502.29|505.09|502.29|505.33|502.53|505.09|502.29|0
1649387610000|2022-04-08 03:13:30|505.33|502.53|505.7|502.9|505.7|502.9|505.33|502.53|0
1649387620000|2022-04-08 03:13:40|505.81|503.01|505.7|502.9|505.81|503.01|505.7|502.9|0
1649387630000|2022-04-08 03:13:50|505.57|502.77|505.57|502.77|505.81|503.01|505.57|502.77|0
1649387670000|2022-04-08 03:14:30|505.7|502.9|505.57|502.77|505.7|502.9|505.57|502.77|0
1649387680000|2022-04-08 03:14:40|505.81|503.01|505.81|503.01|505.81|503.01|505.57|502.77|0
1649387690000|2022-04-08 03:14:50|505.57|502.77|505.81|503.01|505.81|503.01|505.57|502.77|0
1649387700000|2022-04-08 03:15:00|506.05|503.25|506.3|503.5|506.3|503.5|506.05|503.25|0
1649387710000|2022-04-08 03:15:10|506.05|503.25|506.3|503.5|506.3|503.5|506.05|503.25|0
1649387720000|2022-04-08 03:15:20|506.18|503.38|506.18|503.38|506.18|503.38|506.18|503.38|0
1649387730000|2022-04-08 03:15:30|506.3|503.5|506.05|503.25|506.3|503.5|506.05|503.25|0
1649387740000|2022-04-08 03:15:40|505.81|503.01|506.05|503.25|506.05|503.25|505.81|503.01|0
1649387750000|2022-04-08 03:15:50|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1649387770000|2022-04-08 03:16:10|506.05|503.25|506.05|503.25|506.05|503.25|506.05|503.25|0
1649387780000|2022-04-08 03:16:20|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1649387790000|2022-04-08 03:16:30|505.69|502.89|505.81|503.01|505.81|503.01|505.69|502.89|0
1649387840000|2022-04-08 03:17:20|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1649387850000|2022-04-08 03:17:30|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1649387870000|2022-04-08 03:17:50|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1649387900000|2022-04-08 03:18:20|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1649387910000|2022-04-08 03:18:30|506.05|503.25|506.05|503.25|506.05|503.25|506.05|503.25|0
1649387920000|2022-04-08 03:18:40|505.94|503.14|505.81|503.01|505.94|503.14|505.81|503.01|0
1649387930000|2022-04-08 03:18:50|506.05|503.25|505.81|503.01|506.05|503.25|505.81|503.01|0
1649387950000|2022-04-08 03:19:10|506.05|503.25|506.05|503.25|506.05|503.25|506.05|503.25|0
1649387970000|2022-04-08 03:19:30|506.3|503.5|506.3|503.5|506.3|503.5|506.3|503.5|0
1649387980000|2022-04-08 03:19:40|506.05|503.25|506.05|503.25|506.05|503.25|506.05|503.25|0
1649387990000|2022-04-08 03:19:50|506.3|503.5|506.05|503.25|506.3|503.5|506.05|503.25|0
1649388000000|2022-04-08 03:20:00|506.3|503.5|506.3|503.5|506.3|503.5|506.18|503.38|0
1649388010000|2022-04-08 03:20:10|506.18|503.38|506.3|503.5|506.3|503.5|506.05|503.25|0
1649388020000|2022-04-08 03:20:20|506.18|503.38|506.05|503.25|506.18|503.38|506.05|503.25|0
1649388040000|2022-04-08 03:20:40|506.18|503.38|506.05|503.25|506.18|503.38|506.05|503.25|0
1649388060000|2022-04-08 03:21:00|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1649388090000|2022-04-08 03:21:30|506.05|503.25|506.05|503.25|506.05|503.25|506.05|503.25|0
1649388100000|2022-04-08 03:21:40|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1649388110000|2022-04-08 03:21:50|505.57|502.77|505.81|503.01|505.81|503.01|505.57|502.77|0
1649388130000|2022-04-08 03:22:10|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1649388140000|2022-04-08 03:22:20|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1649388150000|2022-04-08 03:22:30|505.21|502.41|505.57|502.77|505.57|502.77|505.08|502.28|0
1649388160000|2022-04-08 03:22:40|505.08|502.28|504.84|502.04|505.08|502.28|504.84|502.04|0
1649388170000|2022-04-08 03:22:50|505.08|502.28|505.21|502.41|505.21|502.41|505.08|502.28|0
1649388180000|2022-04-08 03:23:00|505.08|502.28|505.08|502.28|505.33|502.53|505.08|502.28|0
1649388230000|2022-04-08 03:23:50|505.21|502.41|505.08|502.28|505.21|502.41|505.08|502.28|0
1649388240000|2022-04-08 03:24:00|505.33|502.53|505.08|502.28|505.33|502.53|505.08|502.28|0
1649388280000|2022-04-08 03:24:40|505.33|502.53|505.33|502.53|505.33|502.53|505.33|502.53|0
1649388290000|2022-04-08 03:24:50|505.57|502.77|505.57|502.77|505.57|502.77|505.57|502.77|0
1649388300000|2022-04-08 03:25:00|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1649388310000|2022-04-08 03:25:10|506.05|503.25|506.05|503.25|506.05|503.25|506.05|503.25|0
1649388320000|2022-04-08 03:25:20|506.29|503.49|506.29|503.49|506.29|503.49|506.29|503.49|0
1649388330000|2022-04-08 03:25:30|506.54|503.74|506.54|503.74|506.54|503.74|506.54|503.74|0
1649388340000|2022-04-08 03:25:40|506.29|503.49|506.29|503.49|506.29|503.49|506.29|503.49|0
1649388360000|2022-04-08 03:26:00|506.42|503.62|506.54|503.74|506.54|503.74|506.29|503.49|0
1649388380000|2022-04-08 03:26:20|506.29|503.49|506.29|503.49|506.29|503.49|506.29|503.49|0
1649388400000|2022-04-08 03:26:40|506.05|503.25|506.05|503.25|506.05|503.25|506.05|503.25|0
1649388430000|2022-04-08 03:27:10|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1649388440000|2022-04-08 03:27:20|505.94|503.14|506.05|503.25|506.05|503.25|505.94|503.14|0
1649388480000|2022-04-08 03:28:00|506.29|503.49|506.29|503.49|506.42|503.62|506.29|503.49|0
1649388520000|2022-04-08 03:28:40|506.54|503.74|506.54|503.74|506.54|503.74|506.54|503.74|0
1649388530000|2022-04-08 03:28:50|506.78|503.98|506.9|504.1|506.9|504.1|506.78|503.98|0
1649388540000|2022-04-08 03:29:00|506.78|503.98|506.54|503.74|506.78|503.98|506.54|503.74|0
1649388570000|2022-04-08 03:29:30|506.78|503.98|506.66|503.86|506.78|503.98|506.54|503.74|0
1649388580000|2022-04-08 03:29:40|506.78|503.98|506.78|503.98|506.78|503.98|506.78|503.98|0
1649388600000|2022-04-08 03:30:00|506.66|503.86|506.29|503.49|506.66|503.86|506.29|503.49|0
1649388610000|2022-04-08 03:30:10|506.54|503.74|506.54|503.74|506.54|503.74|506.54|503.74|0
1649388620000|2022-04-08 03:30:20|506.66|503.86|506.66|503.86|506.66|503.86|506.66|503.86|0
1649388630000|2022-04-08 03:30:30|506.78|503.98|506.78|503.98|506.78|503.98|506.78|503.98|0
1649388640000|2022-04-08 03:30:40|506.54|503.74|506.54|503.74|506.54|503.74|506.54|503.74|0
1649388650000|2022-04-08 03:30:50|506.66|503.86|506.78|503.98|506.78|503.98|506.54|503.74|0
1649388660000|2022-04-08 03:31:00|506.54|503.74|506.54|503.74|506.78|503.98|506.54|503.74|0
1649388670000|2022-04-08 03:31:10|506.78|503.98|506.78|503.98|506.78|503.98|506.78|503.98|0
1649388680000|2022-04-08 03:31:20|507.02|504.22|507.02|504.22|507.02|504.22|506.9|504.1|0
1649388690000|2022-04-08 03:31:30|507.75|504.95|507.75|504.95|507.75|504.95|507.75|504.95|0
1649388700000|2022-04-08 03:31:40|507.99|505.19|507.99|505.19|507.99|505.19|507.99|505.19|0
1649388710000|2022-04-08 03:31:50|508.96|506.16|509.44|506.64|509.44|506.64|508.96|506.16|0
1649388720000|2022-04-08 03:32:00|508.96|506.16|509.44|506.64|509.44|506.64|508.96|506.16|0
1649388730000|2022-04-08 03:32:10|509.2|506.4|509.2|506.4|509.44|506.64|509.2|506.4|0
1649388740000|2022-04-08 03:32:20|508.96|506.16|508.72|505.92|508.96|506.16|508.72|505.92|0
1649388750000|2022-04-08 03:32:30|508.47|505.67|508.47|505.67|508.47|505.67|508.47|505.67|0
1649388760000|2022-04-08 03:32:40|508.23|505.43|508.23|505.43|508.23|505.43|508.23|505.43|0
1649388780000|2022-04-08 03:33:00|507.99|505.19|507.99|505.19|507.99|505.19|507.99|505.19|0
1649388790000|2022-04-08 03:33:10|507.87|505.07|507.75|504.95|507.87|505.07|507.75|504.95|0
1649388800000|2022-04-08 03:33:20|507.87|505.07|507.75|504.95|507.87|505.07|507.75|504.95|0
1649388810000|2022-04-08 03:33:30|507.63|504.83|507.63|504.83|507.63|504.83|507.63|504.83|0
1649388820000|2022-04-08 03:33:40|507.5|504.7|507.5|504.7|507.5|504.7|507.5|504.7|0
1649388830000|2022-04-08 03:33:50|507.26|504.46|507.5|504.7|507.5|504.7|507.26|504.46|0
1649388840000|2022-04-08 03:34:00|507.75|504.95|507.87|505.07|507.87|505.07|507.75|504.95|0
1649388850000|2022-04-08 03:34:10|507.75|504.95|507.99|505.19|507.99|505.19|507.75|504.95|0
1649388870000|2022-04-08 03:34:30|507.87|505.07|507.75|504.95|507.87|505.07|507.75|504.95|0
1649388880000|2022-04-08 03:34:40|507.99|505.19|507.99|505.19|507.99|505.19|507.99|505.19|0
1649388900000|2022-04-08 03:35:00|508.23|505.43|508.23|505.43|508.23|505.43|507.99|505.19|0
1649388930000|2022-04-08 03:35:30|507.99|505.19|508.12|505.32|508.23|505.43|507.99|505.19|0
1649388940000|2022-04-08 03:35:40|507.75|504.95|507.87|505.07|507.87|505.07|507.75|504.95|0
1649388950000|2022-04-08 03:35:50|507.99|505.19|507.99|505.19|507.99|505.19|507.87|505.07|0
1649388960000|2022-04-08 03:36:00|507.75|504.95|507.75|504.95|507.75|504.95|507.75|504.95|0
1649388970000|2022-04-08 03:36:10|507.5|504.7|507.5|504.7|507.5|504.7|507.5|504.7|0
1649389000000|2022-04-08 03:36:40|507.75|504.95|507.75|504.95|507.75|504.95|507.75|504.95|0
1649389030000|2022-04-08 03:37:10|507.63|504.83|507.63|504.83|507.63|504.83|507.63|504.83|0
1649389040000|2022-04-08 03:37:20|507.75|504.95|507.75|504.95|507.87|505.07|507.75|504.95|0
1649389050000|2022-04-08 03:37:30|507.63|504.83|507.75|504.95|507.75|504.95|507.5|504.7|0
1649389070000|2022-04-08 03:37:50|507.63|504.83|507.75|504.95|507.75|504.95|507.63|504.83|0
1649389090000|2022-04-08 03:38:10|507.99|505.19|508.23|505.43|508.23|505.43|507.99|505.19|0
1649389100000|2022-04-08 03:38:20|508.11|505.31|507.99|505.19|508.23|505.43|507.99|505.19|0
1649389110000|2022-04-08 03:38:30|507.75|504.95|507.63|504.83|507.75|504.95|507.63|504.83|0
1649389120000|2022-04-08 03:38:40|507.75|504.95|507.75|504.95|507.75|504.95|507.75|504.95|0
1649389130000|2022-04-08 03:38:50|507.99|505.19|507.99|505.19|507.99|505.19|507.99|505.19|0
1649389140000|2022-04-08 03:39:00|507.75|504.95|507.75|504.95|507.75|504.95|507.75|504.95|0
1649389160000|2022-04-08 03:39:20|507.5|504.7|507.5|504.7|507.5|504.7|507.5|504.7|0
1649389170000|2022-04-08 03:39:30|507.63|504.83|507.63|504.83|507.63|504.83|507.63|504.83|0
1649389180000|2022-04-08 03:39:40|507.75|504.95|507.75|504.95|507.75|504.95|507.75|504.95|0
1649389210000|2022-04-08 03:40:10|507.87|505.07|507.75|504.95|507.87|505.07|507.75|504.95|0
1649389220000|2022-04-08 03:40:20|507.87|505.07|507.75|504.95|507.87|505.07|507.75|504.95|0
1649389230000|2022-04-08 03:40:30|507.5|504.7|507.5|504.7|507.5|504.7|507.5|504.7|0
1649389240000|2022-04-08 03:40:40|507.75|504.95|507.5|504.7|507.75|504.95|507.5|504.7|0
1649389250000|2022-04-08 03:40:50|507.75|504.95|507.63|504.83|507.75|504.95|507.63|504.83|0
1649389260000|2022-04-08 03:41:00|507.5|504.7|507.75|504.95|507.75|504.95|507.5|504.7|0
1649389270000|2022-04-08 03:41:10|507.5|504.7|507.5|504.7|507.5|504.7|507.5|504.7|0
1649389280000|2022-04-08 03:41:20|507.63|504.83|507.63|504.83|507.75|504.95|507.63|504.83|0
1649389290000|2022-04-08 03:41:30|507.75|504.95|507.75|504.95|507.75|504.95|507.75|504.95|0
1649389300000|2022-04-08 03:41:40|507.5|504.7|507.5|504.7|507.5|504.7|507.5|504.7|0
1649389320000|2022-04-08 03:42:00|507.75|504.95|507.5|504.7|507.75|504.95|507.5|504.7|0
1649389330000|2022-04-08 03:42:10|507.75|504.95|507.75|504.95|507.75|504.95|507.75|504.95|0
1649389350000|2022-04-08 03:42:30|507.5|504.7|507.75|504.95|507.75|504.95|507.5|504.7|0
1649389370000|2022-04-08 03:42:50|507.99|505.19|507.99|505.19|507.99|505.19|507.99|505.19|0
1649389380000|2022-04-08 03:43:00|507.75|504.95|507.75|504.95|507.75|504.95|507.75|504.95|0
1649389410000|2022-04-08 03:43:30|507.5|504.7|507.5|504.7|507.5|504.7|507.5|504.7|0
1649389430000|2022-04-08 03:43:50|507.26|504.46|507.26|504.46|507.26|504.46|507.26|504.46|0
1649389440000|2022-04-08 03:44:00|507.39|504.59|507.26|504.46|507.39|504.59|507.26|504.46|0
1649389450000|2022-04-08 03:44:10|507.39|504.59|507.5|504.7|507.5|504.7|507.39|504.59|0
1649389460000|2022-04-08 03:44:20|507.26|504.46|507.26|504.46|507.26|504.46|507.26|504.46|0
1649389470000|2022-04-08 03:44:30|507.02|504.22|506.9|504.1|507.02|504.22|506.9|504.1|0
1649389480000|2022-04-08 03:44:40|507.02|504.22|507.02|504.22|507.02|504.22|506.9|504.1|0
1649389530000|2022-04-08 03:45:30|507.26|504.46|507.26|504.46|507.26|504.46|507.26|504.46|0
1649389570000|2022-04-08 03:46:10|507.15|504.35|507.02|504.22|507.15|504.35|507.02|504.22|0
1649389580000|2022-04-08 03:46:20|506.78|503.98|507.02|504.22|507.02|504.22|506.78|503.98|0
1649389620000|2022-04-08 03:47:00|507.26|504.46|507.26|504.46|507.26|504.46|507.26|504.46|0
1649389630000|2022-04-08 03:47:10|507.02|504.22|507.02|504.22|507.02|504.22|507.02|504.22|0
1649389650000|2022-04-08 03:47:30|507.5|504.7|507.26|504.46|507.5|504.7|507.26|504.46|0
1649389670000|2022-04-08 03:47:50|507.15|504.35|507.15|504.35|507.15|504.35|507.15|504.35|0
1649389680000|2022-04-08 03:48:00|507.02|504.22|507.02|504.22|507.15|504.35|507.02|504.22|0
1649389690000|2022-04-08 03:48:10|507.26|504.46|507.02|504.22|507.26|504.46|507.02|504.22|0
1649389700000|2022-04-08 03:48:20|507.26|504.46|507.26|504.46|507.26|504.46|507.26|504.46|0
1649389710000|2022-04-08 03:48:30|507.02|504.22|507.26|504.46|507.26|504.46|507.02|504.22|0
1649389730000|2022-04-08 03:48:50|507.5|504.7|507.5|504.7|507.5|504.7|507.5|504.7|0
1649389750000|2022-04-08 03:49:10|507.75|504.95|507.75|504.95|507.75|504.95|507.75|504.95|0
1649389770000|2022-04-08 03:49:30|507.99|505.19|507.75|504.95|507.99|505.19|507.75|504.95|0
1649389780000|2022-04-08 03:49:40|507.99|505.19|507.99|505.19|507.99|505.19|507.99|505.19|0
1649389820000|2022-04-08 03:50:20|507.75|504.95|507.75|504.95|507.87|505.07|507.75|504.95|0
1649389830000|2022-04-08 03:50:30|507.99|505.19|507.75|504.95|507.99|505.19|507.75|504.95|0
1649389840000|2022-04-08 03:50:40|507.99|505.19|507.99|505.19|507.99|505.19|507.99|505.19|0
1649389860000|2022-04-08 03:51:00|507.75|504.95|507.75|504.95|507.75|504.95|507.75|504.95|0
1649389940000|2022-04-08 03:52:20|507.99|505.19|507.99|505.19|507.99|505.19|507.99|505.19|0
1649389950000|2022-04-08 03:52:30|507.75|504.95|507.75|504.95|507.75|504.95|507.75|504.95|0
1649389980000|2022-04-08 03:53:00|507.99|505.19|507.99|505.19|507.99|505.19|507.99|505.19|0
1649390000000|2022-04-08 03:53:20|507.75|504.95|507.75|504.95|507.75|504.95|507.75|504.95|0
1649390060000|2022-04-08 03:54:20|507.99|505.19|507.99|505.19|507.99|505.19|507.99|505.19|0
1649390080000|2022-04-08 03:54:40|509.2|506.4|509.2|506.4|509.2|506.4|509.2|506.4|0
1649390090000|2022-04-08 03:54:50|509.44|506.64|509.44|506.64|509.68|506.88|509.44|506.64|0
1649390100000|2022-04-08 03:55:00|509.2|506.4|509.2|506.4|509.2|506.4|509.2|506.4|0
1649390110000|2022-04-08 03:55:10|508.96|506.16|508.96|506.16|508.96|506.16|508.96|506.16|0
1649390120000|2022-04-08 03:55:20|509.57|506.77|509.93|507.13|509.93|507.13|509.44|506.64|0
1649390130000|2022-04-08 03:55:30|509.68|506.88|509.68|506.88|509.68|506.88|509.68|506.88|0
1649390140000|2022-04-08 03:55:40|509.44|506.64|509.93|507.13|509.93|507.13|509.44|506.64|0
1649390150000|2022-04-08 03:55:50|509.68|506.88|509.44|506.64|509.68|506.88|509.44|506.64|0
1649390160000|2022-04-08 03:56:00|509.68|506.88|509.68|506.88|509.68|506.88|509.68|506.88|0
1649390170000|2022-04-08 03:56:10|509.44|506.64|509.44|506.64|509.57|506.77|509.44|506.64|0
1649390180000|2022-04-08 03:56:20|509.68|506.88|509.68|506.88|509.68|506.88|509.68|506.88|0
1649390210000|2022-04-08 03:56:50|509.44|506.64|509.44|506.64|509.44|506.64|509.44|506.64|0
1649390240000|2022-04-08 03:57:20|509.2|506.4|508.96|506.16|509.2|506.4|508.96|506.16|0
1649390250000|2022-04-08 03:57:30|509.44|506.64|509.2|506.4|509.44|506.64|509.2|506.4|0
1649390290000|2022-04-08 03:58:10|508.96|506.16|508.96|506.16|508.96|506.16|508.96|506.16|0
1649390350000|2022-04-08 03:59:10|508.71|505.91|508.71|505.91|508.71|505.91|508.71|505.91|0
1649390390000|2022-04-08 03:59:50|508.47|505.67|508.47|505.67|508.47|505.67|508.47|505.67|0
1649390400000|2022-04-08 04:00:00|508.23|505.43|508.23|505.43|508.23|505.43|507.99|505.19|0
1649390410000|2022-04-08 04:00:10|508.47|505.67|508.71|505.91|508.71|505.91|508.47|505.67|0
1649390420000|2022-04-08 04:00:20|508.47|505.67|508.47|505.67|508.47|505.67|508.47|505.67|0
1649390440000|2022-04-08 04:00:40|508.23|505.43|508.23|505.43|508.23|505.43|508.23|505.43|0
1649390450000|2022-04-08 04:00:50|508.47|505.67|508.47|505.67|508.47|505.67|508.47|505.67|0
1649390480000|2022-04-08 04:01:20|508.23|505.43|508.23|505.43|508.23|505.43|508.23|505.43|0
1649390490000|2022-04-08 04:01:30|508.36|505.56|508.71|505.91|508.71|505.91|508.36|505.56|0
1649390500000|2022-04-08 04:01:40|508.96|506.16|508.71|505.91|508.96|506.16|508.71|505.91|0
1649390520000|2022-04-08 04:02:00|508.96|506.16|508.96|506.16|508.96|506.16|508.71|505.91|0
1649390530000|2022-04-08 04:02:10|509.2|506.4|509.2|506.4|509.2|506.4|509.2|506.4|0
1649390560000|2022-04-08 04:02:40|508.96|506.16|509.08|506.28|509.08|506.28|508.96|506.16|0
1649390570000|2022-04-08 04:02:50|508.96|506.16|508.96|506.16|509.08|506.28|508.96|506.16|0
1649390580000|2022-04-08 04:03:00|509.2|506.4|509.2|506.4|509.2|506.4|509.2|506.4|0
1649390590000|2022-04-08 04:03:10|509.44|506.64|509.44|506.64|509.44|506.64|509.44|506.64|0
1649390620000|2022-04-08 04:03:40|509.57|506.77|509.68|506.88|509.68|506.88|509.44|506.64|0
1649390670000|2022-04-08 04:04:30|509.44|506.64|509.68|506.88|509.93|507.13|509.44|506.64|0
1649390680000|2022-04-08 04:04:40|509.93|507.13|509.93|507.13|509.93|507.13|509.93|507.13|0
1649390700000|2022-04-08 04:05:00|509.68|506.88|509.68|506.88|509.68|506.88|509.68|506.88|0
1649390720000|2022-04-08 04:05:20|509.44|506.64|509.44|506.64|509.44|506.64|509.44|506.64|0
1649390740000|2022-04-08 04:05:40|509.2|506.4|509.44|506.64|509.44|506.64|509.2|506.4|0
1649390770000|2022-04-08 04:06:10|509.68|506.88|509.68|506.88|509.68|506.88|509.68|506.88|0
1649390800000|2022-04-08 04:06:40|509.81|507.01|509.93|507.13|509.93|507.13|509.81|507.01|0
1649390810000|2022-04-08 04:06:50|509.68|506.88|509.68|506.88|509.68|506.88|509.68|506.88|0
1649390820000|2022-04-08 04:07:00|509.44|506.64|509.68|506.88|509.68|506.88|509.44|506.64|0
1649390880000|2022-04-08 04:08:00|509.81|507.01|509.68|506.88|509.81|507.01|509.68|506.88|0
1649390890000|2022-04-08 04:08:10|509.81|507.01|509.93|507.13|509.93|507.13|509.81|507.01|0
1649390900000|2022-04-08 04:08:20|509.81|507.01|509.68|506.88|509.81|507.01|509.68|506.88|0
1649390910000|2022-04-08 04:08:30|509.81|507.01|509.81|507.01|509.81|507.01|509.81|507.01|0
1649390920000|2022-04-08 04:08:40|509.93|507.13|509.81|507.01|509.93|507.13|509.68|506.88|0
1649390930000|2022-04-08 04:08:50|509.93|507.13|509.68|506.88|509.93|507.13|509.68|506.88|0
1649390950000|2022-04-08 04:09:10|509.93|507.13|509.93|507.13|509.93|507.13|509.93|507.13|0
1649390980000|2022-04-08 04:09:40|509.81|507.01|509.93|507.13|509.93|507.13|509.81|507.01|0
1649391000000|2022-04-08 04:10:00|509.81|507.01|509.68|506.88|509.81|507.01|509.68|506.88|0
1649391010000|2022-04-08 04:10:10|509.44|506.64|509.44|506.64|509.57|506.77|509.44|506.64|0
1649391060000|2022-04-08 04:11:00|509.2|506.4|509.2|506.4|509.2|506.4|509.2|506.4|0
1649391070000|2022-04-08 04:11:10|509.44|506.64|509.44|506.64|509.44|506.64|509.44|506.64|0
1649391080000|2022-04-08 04:11:20|509.2|506.4|509.08|506.28|509.2|506.4|509.08|506.28|0
1649391090000|2022-04-08 04:11:30|509.2|506.4|508.96|506.16|509.2|506.4|508.96|506.16|0
1649391100000|2022-04-08 04:11:40|509.2|506.4|509.44|506.64|509.44|506.64|509.2|506.4|0
1649391110000|2022-04-08 04:11:50|509.32|506.52|509.2|506.4|509.32|506.52|509.2|506.4|0
1649391130000|2022-04-08 04:12:10|509.44|506.64|509.44|506.64|509.44|506.64|509.44|506.64|0
1649391140000|2022-04-08 04:12:20|509.57|506.77|509.44|506.64|509.57|506.77|509.44|506.64|0
1649391160000|2022-04-08 04:12:40|509.2|506.4|509.2|506.4|509.2|506.4|509.2|506.4|0
1649391190000|2022-04-08 04:13:10|509.32|506.52|509.2|506.4|509.32|506.52|509.2|506.4|0
1649391240000|2022-04-08 04:14:00|509.44|506.64|509.44|506.64|509.44|506.64|509.44|506.64|0
1649391250000|2022-04-08 04:14:10|509.57|506.77|509.68|506.88|509.68|506.88|509.57|506.77|0
1649391270000|2022-04-08 04:14:30|509.81|507.01|509.68|506.88|509.81|507.01|509.68|506.88|0
1649391300000|2022-04-08 04:15:00|509.44|506.64|509.68|506.88|509.68|506.88|509.44|506.64|0
1649391310000|2022-04-08 04:15:10|509.57|506.77|509.57|506.77|509.57|506.77|509.57|506.77|0
1649391320000|2022-04-08 04:15:20|509.44|506.64|509.44|506.64|509.44|506.64|509.44|506.64|0
1649391330000|2022-04-08 04:15:30|509.57|506.77|509.68|506.88|509.68|506.88|509.57|506.77|0
1649391340000|2022-04-08 04:15:40|509.81|507.01|509.81|507.01|509.81|507.01|509.68|506.88|0
1649391350000|2022-04-08 04:15:50|509.92|507.12|509.68|506.88|509.92|507.12|509.68|506.88|0
1649391390000|2022-04-08 04:16:30|509.92|507.12|510.17|507.37|510.17|507.37|509.92|507.12|0
1649391400000|2022-04-08 04:16:40|510.41|507.61|510.41|507.61|510.41|507.61|510.41|507.61|0
1649391410000|2022-04-08 04:16:50|510.29|507.49|510.17|507.37|510.29|507.49|510.17|507.37|0
1649391420000|2022-04-08 04:17:00|510.41|507.61|510.41|507.61|510.41|507.61|510.41|507.61|0
1649391490000|2022-04-08 04:18:10|510.17|507.37|510.17|507.37|510.17|507.37|510.17|507.37|0
1649391520000|2022-04-08 04:18:40|510.41|507.61|510.65|507.85|510.65|507.85|510.41|507.61|0
1649391530000|2022-04-08 04:18:50|510.54|507.74|510.41|507.61|510.54|507.74|510.41|507.61|0
1649391540000|2022-04-08 04:19:00|510.29|507.49|510.29|507.49|510.41|507.61|510.29|507.49|0
1649391550000|2022-04-08 04:19:10|510.41|507.61|510.17|507.37|510.41|507.61|510.17|507.37|0
1649391560000|2022-04-08 04:19:20|510.29|507.49|510.29|507.49|510.29|507.49|510.29|507.49|0
1649391570000|2022-04-08 04:19:30|510.41|507.61|510.41|507.61|510.54|507.74|510.41|507.61|0
1649391580000|2022-04-08 04:19:40|510.65|507.85|510.65|507.85|510.65|507.85|510.65|507.85|0
1649391600000|2022-04-08 04:20:00|510.41|507.61|510.41|507.61|510.41|507.61|510.41|507.61|0
1649391610000|2022-04-08 04:20:10|510.65|507.85|510.65|507.85|510.65|507.85|510.65|507.85|0
1649391620000|2022-04-08 04:20:20|510.89|508.09|510.89|508.09|510.89|508.09|510.89|508.09|0
1649391670000|2022-04-08 04:21:10|510.65|507.85|510.65|507.85|510.65|507.85|510.65|507.85|0
1649391680000|2022-04-08 04:21:20|510.89|508.09|510.89|508.09|510.89|508.09|510.89|508.09|0
1649391710000|2022-04-08 04:21:50|511|508.2|511|508.2|511|508.2|511|508.2|0
1649391720000|2022-04-08 04:22:00|511.16|508.36|511.16|508.36|511.16|508.36|511.16|508.36|0
1649391730000|2022-04-08 04:22:10|511.4|508.6|511.68|508.88|511.68|508.88|511.4|508.6|0
1649391740000|2022-04-08 04:22:20|511.44|508.64|512.04|509.24|512.04|509.24|511.44|508.64|0
1649391750000|2022-04-08 04:22:30|511.8|509|511.97|509.17|511.97|509.17|511.8|509|0
1649391760000|2022-04-08 04:22:40|511.73|508.93|512.77|509.97|512.77|509.97|511.73|508.93|0
1649391770000|2022-04-08 04:22:50|511.97|509.17|512.09|509.29|512.09|509.29|511.97|509.17|0
1649391780000|2022-04-08 04:23:00|511.97|509.17|512.21|509.41|512.21|509.41|511.97|509.17|0
1649391800000|2022-04-08 04:23:20|511.97|509.17|511.97|509.17|511.97|509.17|511.97|509.17|0
1649391880000|2022-04-08 04:24:40|511.73|508.93|511.73|508.93|511.73|508.93|511.73|508.93|0
1649391900000|2022-04-08 04:25:00|511.97|509.17|511.97|509.17|511.97|509.17|511.97|509.17|0
1649391920000|2022-04-08 04:25:20|511.73|508.93|511.73|508.93|511.73|508.93|511.73|508.93|0
1649391950000|2022-04-08 04:25:50|511.49|508.69|511.49|508.69|511.49|508.69|511.49|508.69|0
1649391980000|2022-04-08 04:26:20|511.37|508.57|511.25|508.45|511.37|508.57|511.25|508.45|0
1649392010000|2022-04-08 04:26:50|511.13|508.33|511.13|508.33|511.13|508.33|511.13|508.33|0
1649392020000|2022-04-08 04:27:00|511.01|508.21|511.01|508.21|511.01|508.21|510.77|507.97|0
1649392030000|2022-04-08 04:27:10|510.77|507.97|510.89|508.09|510.89|508.09|510.77|507.97|0
1649392040000|2022-04-08 04:27:20|510.77|507.97|511.01|508.21|511.01|508.21|510.77|507.97|0
1649392060000|2022-04-08 04:27:40|511.13|508.33|511.13|508.33|511.13|508.33|511.13|508.33|0
1649392070000|2022-04-08 04:27:50|511.01|508.21|511.01|508.21|511.01|508.21|511.01|508.21|0
1649392090000|2022-04-08 04:28:10|511.25|508.45|511.25|508.45|511.25|508.45|511.25|508.45|0
1649392100000|2022-04-08 04:28:20|511.01|508.21|511.01|508.21|511.01|508.21|511.01|508.21|0
1649392170000|2022-04-08 04:29:30|511.25|508.45|511.25|508.45|511.25|508.45|511.25|508.45|0
1649392180000|2022-04-08 04:29:40|511.01|508.21|511.01|508.21|511.01|508.21|511.01|508.21|0
1649392200000|2022-04-08 04:30:00|510.77|507.97|510.77|507.97|510.77|507.97|510.77|507.97|0
1649392220000|2022-04-08 04:30:20|511.01|508.21|511.01|508.21|511.01|508.21|511.01|508.21|0
1649392230000|2022-04-08 04:30:30|510.89|508.09|511.01|508.21|511.01|508.21|510.89|508.09|0
1649392290000|2022-04-08 04:31:30|511.13|508.33|511.01|508.21|511.13|508.33|511.01|508.21|0
1649392300000|2022-04-08 04:31:40|511.25|508.45|511.25|508.45|511.25|508.45|511.25|508.45|0
1649392330000|2022-04-08 04:32:10|511.01|508.21|511.01|508.21|511.01|508.21|511.01|508.21|0
1649392340000|2022-04-08 04:32:20|510.89|508.09|510.77|507.97|510.89|508.09|510.77|507.97|0
1649392360000|2022-04-08 04:32:40|511.25|508.45|511.25|508.45|511.25|508.45|511.25|508.45|0
1649392390000|2022-04-08 04:33:10|511.37|508.57|511.25|508.45|511.37|508.57|511.25|508.45|0
1649392410000|2022-04-08 04:33:30|511.49|508.69|511.49|508.69|511.49|508.69|511.49|508.69|0
1649392440000|2022-04-08 04:34:00|511.25|508.45|511.25|508.45|511.25|508.45|511.25|508.45|0
1649392470000|2022-04-08 04:34:30|511.13|508.33|511.13|508.33|511.13|508.33|511.13|508.33|0
1649392480000|2022-04-08 04:34:40|511.25|508.45|511.01|508.21|511.25|508.45|511.01|508.21|0
1649392490000|2022-04-08 04:34:50|511.25|508.45|511.25|508.45|511.25|508.45|511.25|508.45|0
1649392520000|2022-04-08 04:35:20|511.01|508.21|510.77|507.97|511.01|508.21|510.77|507.97|0
1649392530000|2022-04-08 04:35:30|510.53|507.73|510.53|507.73|510.53|507.73|510.53|507.73|0
1649392560000|2022-04-08 04:36:00|510.29|507.49|510.53|507.73|510.53|507.73|510.29|507.49|0
1649392600000|2022-04-08 04:36:40|510.29|507.49|510.29|507.49|510.41|507.61|510.29|507.49|0
1649392620000|2022-04-08 04:37:00|510.41|507.61|510.53|507.73|510.53|507.73|510.41|507.61|0
1649392630000|2022-04-08 04:37:10|510.41|507.61|510.41|507.61|510.41|507.61|510.41|507.61|0
1649392640000|2022-04-08 04:37:20|510.29|507.49|510.29|507.49|510.29|507.49|510.29|507.49|0
1649392660000|2022-04-08 04:37:40|510.05|507.25|510.05|507.25|510.05|507.25|510.05|507.25|0
1649392670000|2022-04-08 04:37:50|510.29|507.49|510.29|507.49|510.29|507.49|510.29|507.49|0
1649392690000|2022-04-08 04:38:10|510.53|507.73|510.53|507.73|510.53|507.73|510.53|507.73|0
1649392700000|2022-04-08 04:38:20|510.29|507.49|510.29|507.49|510.29|507.49|510.29|507.49|0
1649392710000|2022-04-08 04:38:30|510.53|507.73|510.53|507.73|510.53|507.73|510.53|507.73|0
1649392760000|2022-04-08 04:39:20|510.41|507.61|510.53|507.73|510.53|507.73|510.41|507.61|0
1649392790000|2022-04-08 04:39:50|510.41|507.61|510.53|507.73|510.53|507.73|510.41|507.61|0
1649392800000|2022-04-08 04:40:00|510.29|507.49|510.29|507.49|510.29|507.49|510.29|507.49|0
1649392820000|2022-04-08 04:40:20|510.28|507.48|510.28|507.48|510.28|507.48|510.28|507.48|0
1649392830000|2022-04-08 04:40:30|510.05|507.25|510.17|507.37|510.17|507.37|510.05|507.25|0
1649392840000|2022-04-08 04:40:40|510.05|507.25|510.04|507.24|510.05|507.25|510.04|507.24|0
1649392860000|2022-04-08 04:41:00|510.17|507.37|510.28|507.48|510.28|507.48|510.17|507.37|0
1649392880000|2022-04-08 04:41:20|510.04|507.24|510.04|507.24|510.04|507.24|510.04|507.24|0
1649392900000|2022-04-08 04:41:40|509.8|507|509.93|507.13|510.04|507.24|509.8|507|0
1649392910000|2022-04-08 04:41:50|510.04|507.24|510.04|507.24|510.17|507.37|510.04|507.24|0
1649392970000|2022-04-08 04:42:50|510.28|507.48|510.28|507.48|510.28|507.48|510.28|507.48|0
1649392990000|2022-04-08 04:43:10|510.52|507.72|510.52|507.72|510.52|507.72|510.52|507.72|0
1649393010000|2022-04-08 04:43:30|511.24|508.44|511.24|508.44|511.24|508.44|511.24|508.44|0
1649393050000|2022-04-08 04:44:10|511.48|508.68|511.48|508.68|511.48|508.68|511.48|508.68|0
1649393060000|2022-04-08 04:44:20|511.24|508.44|511.48|508.68|511.48|508.68|511.24|508.44|0
1649393080000|2022-04-08 04:44:40|511.37|508.57|511.37|508.57|511.48|508.68|511.37|508.57|0
1649393090000|2022-04-08 04:44:50|511.48|508.68|511.37|508.57|511.48|508.68|511.37|508.57|0
1649393100000|2022-04-08 04:45:00|511.48|508.68|511.48|508.68|511.48|508.68|511.48|508.68|0
1649393160000|2022-04-08 04:46:00|511.72|508.92|511.85|509.05|511.85|509.05|511.72|508.92|0
1649393170000|2022-04-08 04:46:10|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1649393200000|2022-04-08 04:46:40|512.2|509.4|512.2|509.4|512.2|509.4|512.2|509.4|0
1649393220000|2022-04-08 04:47:00|512.09|509.29|512.09|509.29|512.09|509.29|512.09|509.29|0
1649393230000|2022-04-08 04:47:10|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1649393250000|2022-04-08 04:47:30|512.2|509.4|512.2|509.4|512.2|509.4|512.2|509.4|0
1649393270000|2022-04-08 04:47:50|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1649393340000|2022-04-08 04:49:00|512.2|509.4|512.2|509.4|512.2|509.4|512.2|509.4|0
1649393350000|2022-04-08 04:49:10|512.09|509.29|512.44|509.64|512.44|509.64|512.09|509.29|0
1649393400000|2022-04-08 04:50:00|512.2|509.4|512.2|509.4|512.2|509.4|512.2|509.4|0
1649393410000|2022-04-08 04:50:10|512.44|509.64|512.57|509.77|512.57|509.77|512.44|509.64|0
1649393420000|2022-04-08 04:50:20|512.68|509.88|512.68|509.88|512.68|509.88|512.68|509.88|0
1649393450000|2022-04-08 04:50:50|512.44|509.64|512.68|509.88|512.68|509.88|512.44|509.64|0
1649393460000|2022-04-08 04:51:00|512.44|509.64|512.44|509.64|512.44|509.64|512.44|509.64|0
1649393480000|2022-04-08 04:51:20|512.57|509.77|512.44|509.64|512.57|509.77|512.44|509.64|0
1649393510000|2022-04-08 04:51:50|512.68|509.88|512.68|509.88|512.68|509.88|512.68|509.88|0
1649393540000|2022-04-08 04:52:20|512.44|509.64|512.44|509.64|512.44|509.64|512.44|509.64|0
1649393550000|2022-04-08 04:52:30|512.68|509.88|512.68|509.88|512.68|509.88|512.68|509.88|0
1649393560000|2022-04-08 04:52:40|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1649393570000|2022-04-08 04:52:50|512.68|509.88|512.68|509.88|512.68|509.88|512.68|509.88|0
1649393580000|2022-04-08 04:53:00|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1649393590000|2022-04-08 04:53:10|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1649393670000|2022-04-08 04:54:30|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1649393700000|2022-04-08 04:55:00|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1649393710000|2022-04-08 04:55:10|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1649393720000|2022-04-08 04:55:20|513.29|510.49|513.16|510.36|513.4|510.6|513.16|510.36|0
1649393730000|2022-04-08 04:55:30|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1649393740000|2022-04-08 04:55:40|512.68|509.88|512.68|509.88|512.68|509.88|512.68|509.88|0
1649393750000|2022-04-08 04:55:50|512.44|509.64|512.44|509.64|512.44|509.64|512.44|509.64|0
1649393760000|2022-04-08 04:56:00|512.68|509.88|512.68|509.88|512.68|509.88|512.68|509.88|0
1649393820000|2022-04-08 04:57:00|512.44|509.64|512.44|509.64|512.44|509.64|512.44|509.64|0
1649393830000|2022-04-08 04:57:10|512.68|509.88|512.68|509.88|512.68|509.88|512.68|509.88|0
1649393850000|2022-04-08 04:57:30|512.57|509.77|512.68|509.88|512.68|509.88|512.57|509.77|0
1649393930000|2022-04-08 04:58:50|512.44|509.64|512.44|509.64|512.44|509.64|512.44|509.64|0
1649393940000|2022-04-08 04:59:00|512.2|509.4|512.44|509.64|512.44|509.64|512.2|509.4|0
1649393950000|2022-04-08 04:59:10|512.2|509.4|512.2|509.4|512.2|509.4|512.2|509.4|0
1649393970000|2022-04-08 04:59:30|512.44|509.64|512.44|509.64|512.44|509.64|512.44|509.64|0
1649393980000|2022-04-08 04:59:40|512.2|509.4|512.2|509.4|512.2|509.4|512.2|509.4|0
1649393990000|2022-04-08 04:59:50|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1649394000000|2022-04-08 05:00:00|512.2|509.4|511.96|509.16|512.2|509.4|511.96|509.16|0
1649394040000|2022-04-08 05:00:40|512.2|509.4|511.96|509.16|512.2|509.4|511.96|509.16|0
1649394060000|2022-04-08 05:01:00|511.48|508.68|511.24|508.44|511.48|508.68|511.24|508.44|0
1649394070000|2022-04-08 05:01:10|511.48|508.68|511.48|508.68|511.48|508.68|511.48|508.68|0
1649394080000|2022-04-08 05:01:20|512.2|509.4|511.96|509.16|512.2|509.4|511.96|509.16|0
1649394100000|2022-04-08 05:01:40|512.2|509.4|511.96|509.16|512.2|509.4|511.96|509.16|0
1649394110000|2022-04-08 05:01:50|511.72|508.92|511.72|508.92|511.72|508.92|511.72|508.92|0
1649394120000|2022-04-08 05:02:00|511.48|508.68|511.24|508.44|511.48|508.68|511.24|508.44|0
1649394130000|2022-04-08 05:02:10|511|508.2|511.24|508.44|511.24|508.44|511|508.2|0
1649394140000|2022-04-08 05:02:20|511|508.2|511.24|508.44|511.24|508.44|511|508.2|0
1649394150000|2022-04-08 05:02:30|511.13|508.33|511.24|508.44|511.24|508.44|511.13|508.33|0
1649394160000|2022-04-08 05:02:40|511.48|508.68|511.48|508.68|511.48|508.68|511.24|508.44|0
1649394170000|2022-04-08 05:02:50|511.72|508.92|511.72|508.92|511.72|508.92|511.72|508.92|0
1649394180000|2022-04-08 05:03:00|511.61|508.81|511.61|508.81|511.61|508.81|511.48|508.68|0
1649394190000|2022-04-08 05:03:10|511.48|508.68|511.72|508.92|511.72|508.92|511.48|508.68|0
1649394200000|2022-04-08 05:03:20|511.48|508.68|511.48|508.68|511.48|508.68|511.48|508.68|0
1649394210000|2022-04-08 05:03:30|511.72|508.92|511.72|508.92|511.72|508.92|511.72|508.92|0
1649394220000|2022-04-08 05:03:40|511.85|509.05|511.85|509.05|511.85|509.05|511.85|509.05|0
1649394230000|2022-04-08 05:03:50|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1649394240000|2022-04-08 05:04:00|512.2|509.4|512.2|509.4|512.2|509.4|512.2|509.4|0
1649394260000|2022-04-08 05:04:20|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1649394290000|2022-04-08 05:04:50|512.2|509.4|512.2|509.4|512.44|509.64|512.2|509.4|0
1649394300000|2022-04-08 05:05:00|512.44|509.64|512.68|509.88|512.68|509.88|512.44|509.64|0
1649394310000|2022-04-08 05:05:10|512.81|510.01|512.92|510.12|512.92|510.12|512.81|510.01|0
1649394320000|2022-04-08 05:05:20|512.68|509.88|512.68|509.88|512.68|509.88|512.68|509.88|0
1649394330000|2022-04-08 05:05:30|512.92|510.12|512.68|509.88|512.92|510.12|512.68|509.88|0
1649394370000|2022-04-08 05:06:10|512.92|510.12|512.81|510.01|512.92|510.12|512.81|510.01|0
1649394380000|2022-04-08 05:06:20|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1649394390000|2022-04-08 05:06:30|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1649394400000|2022-04-08 05:06:40|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1649394410000|2022-04-08 05:06:50|513.05|510.25|512.92|510.12|513.05|510.25|512.92|510.12|0
1649394420000|2022-04-08 05:07:00|513.05|510.25|512.92|510.12|513.05|510.25|512.92|510.12|0
1649394430000|2022-04-08 05:07:10|513.05|510.25|513.05|510.25|513.05|510.25|513.05|510.25|0
1649394440000|2022-04-08 05:07:20|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1649394450000|2022-04-08 05:07:30|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1649394460000|2022-04-08 05:07:40|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1649394470000|2022-04-08 05:07:50|513.4|510.6|513.16|510.36|513.4|510.6|513.16|510.36|0
1649394480000|2022-04-08 05:08:00|513.29|510.49|513.16|510.36|513.29|510.49|513.16|510.36|0
1649394510000|2022-04-08 05:08:30|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1649394520000|2022-04-08 05:08:40|513.29|510.49|513.16|510.36|513.4|510.6|513.16|510.36|0
1649394530000|2022-04-08 05:08:50|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1649394550000|2022-04-08 05:09:10|513.16|510.36|513.16|510.36|513.4|510.6|513.16|510.36|0
1649394560000|2022-04-08 05:09:20|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1649394580000|2022-04-08 05:09:40|512.68|509.88|512.68|509.88|512.68|509.88|512.68|509.88|0
1649394590000|2022-04-08 05:09:50|512.44|509.64|511.96|509.16|512.44|509.64|511.96|509.16|0
1649394600000|2022-04-08 05:10:00|512.2|509.4|512.68|509.88|512.68|509.88|512.2|509.4|0
1649394610000|2022-04-08 05:10:10|512.57|509.77|512.2|509.4|512.57|509.77|512.2|509.4|0
1649394620000|2022-04-08 05:10:20|511.96|509.16|512.2|509.4|512.2|509.4|511.96|509.16|0
1649394630000|2022-04-08 05:10:30|511.96|509.16|512.09|509.29|512.09|509.29|511.96|509.16|0
1649394640000|2022-04-08 05:10:40|512.2|509.4|512.2|509.4|512.2|509.4|512.2|509.4|0
1649394670000|2022-04-08 05:11:10|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1649394680000|2022-04-08 05:11:20|511.72|508.92|511.72|508.92|511.72|508.92|511.72|508.92|0
1649394690000|2022-04-08 05:11:30|511.48|508.68|511.72|508.92|511.72|508.92|511.48|508.68|0
1649394700000|2022-04-08 05:11:40|511.48|508.68|511.61|508.81|511.72|508.92|511.48|508.68|0
1649394710000|2022-04-08 05:11:50|511.48|508.68|511.48|508.68|511.48|508.68|511.48|508.68|0
1649394720000|2022-04-08 05:12:00|511.72|508.92|511.61|508.81|511.72|508.92|511.61|508.81|0
1649394730000|2022-04-08 05:12:10|511.48|508.68|511.48|508.68|511.48|508.68|511.48|508.68|0
1649394740000|2022-04-08 05:12:20|511.24|508.44|510.76|507.96|511.24|508.44|510.76|507.96|0
1649394750000|2022-04-08 05:12:30|511|508.2|511|508.2|511|508.2|511|508.2|0
1649394760000|2022-04-08 05:12:40|511.24|508.44|511|508.2|511.24|508.44|511|508.2|0
1649394780000|2022-04-08 05:13:00|510.52|507.72|511|508.2|511|508.2|510.52|507.72|0
1649394800000|2022-04-08 05:13:20|510.76|507.96|510.76|507.96|510.76|507.96|510.76|507.96|0
1649394840000|2022-04-08 05:14:00|511|508.2|510.76|507.96|511|508.2|510.76|507.96|0
1649394850000|2022-04-08 05:14:10|510.52|507.72|510.52|507.72|510.52|507.72|510.28|507.48|0
1649394860000|2022-04-08 05:14:20|510.28|507.48|510.28|507.48|510.28|507.48|510.28|507.48|0
1649394870000|2022-04-08 05:14:30|510.04|507.24|510.04|507.24|510.04|507.24|510.04|507.24|0
1649394880000|2022-04-08 05:14:40|509.93|507.13|509.93|507.13|509.93|507.13|509.93|507.13|0
1649394890000|2022-04-08 05:14:50|509.8|507|509.56|506.76|509.8|507|509.56|506.76|0
1649394900000|2022-04-08 05:15:00|509.32|506.52|509.8|507|509.8|507|509.32|506.52|0
1649394910000|2022-04-08 05:15:10|509.56|506.76|509.56|506.76|509.56|506.76|509.56|506.76|0
1649394920000|2022-04-08 05:15:20|509.32|506.52|509.08|506.28|509.32|506.52|509.08|506.28|0
1649394930000|2022-04-08 05:15:30|508.84|506.04|508.84|506.04|508.84|506.04|508.84|506.04|0
1649394940000|2022-04-08 05:15:40|508.36|505.56|508.36|505.56|508.49|505.69|508.36|505.56|0
1649394950000|2022-04-08 05:15:50|508.12|505.32|508.36|505.56|508.36|505.56|508.12|505.32|0
1649394970000|2022-04-08 05:16:10|508.25|505.45|508.12|505.32|508.36|505.56|508.12|505.32|0
1649394980000|2022-04-08 05:16:20|508.36|505.56|508.6|505.8|508.6|505.8|508.36|505.56|0
1649395000000|2022-04-08 05:16:40|508.36|505.56|508.6|505.8|508.6|505.8|508.36|505.56|0
1649395010000|2022-04-08 05:16:50|508.36|505.56|508.12|505.32|508.36|505.56|508.12|505.32|0
1649395040000|2022-04-08 05:17:20|507.88|505.08|508.12|505.32|508.12|505.32|507.88|505.08|0
1649395050000|2022-04-08 05:17:30|507.88|505.08|508.12|505.32|508.36|505.56|507.88|505.08|0
1649395060000|2022-04-08 05:17:40|508.36|505.56|508.25|505.45|508.36|505.56|508.25|505.45|0
1649395070000|2022-04-08 05:17:50|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1649395080000|2022-04-08 05:18:00|508.01|505.21|508.36|505.56|508.36|505.56|508.01|505.21|0
1649395090000|2022-04-08 05:18:10|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1649395100000|2022-04-08 05:18:20|508.25|505.45|508.12|505.32|508.25|505.45|508.12|505.32|0
1649395130000|2022-04-08 05:18:50|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1649395140000|2022-04-08 05:19:00|508.01|505.21|507.88|505.08|508.01|505.21|507.88|505.08|0
1649395160000|2022-04-08 05:19:20|507.64|504.84|507.64|504.84|507.64|504.84|507.64|504.84|0
1649395180000|2022-04-08 05:19:40|507.4|504.6|507.4|504.6|507.4|504.6|507.4|504.6|0
1649395190000|2022-04-08 05:19:50|507.29|504.49|507.4|504.6|507.4|504.6|507.29|504.49|0
1649395200000|2022-04-08 05:20:00|507.16|504.36|506.92|504.12|507.16|504.36|506.92|504.12|0
1649395210000|2022-04-08 05:20:10|506.68|503.88|506.68|503.88|506.68|503.88|506.68|503.88|0
1649395240000|2022-04-08 05:20:40|506.92|504.12|506.92|504.12|506.92|504.12|506.92|504.12|0
1649395260000|2022-04-08 05:21:00|506.68|503.88|506.44|503.64|506.68|503.88|506.44|503.64|0
1649395270000|2022-04-08 05:21:10|506.68|503.88|506.68|503.88|506.92|504.12|506.68|503.88|0
1649395280000|2022-04-08 05:21:20|506.92|504.12|506.92|504.12|506.92|504.12|506.92|504.12|0
1649395300000|2022-04-08 05:21:40|507.16|504.36|507.16|504.36|507.16|504.36|507.16|504.36|0
1649395310000|2022-04-08 05:21:50|507.29|504.49|507.16|504.36|507.4|504.6|507.16|504.36|0
1649395320000|2022-04-08 05:22:00|507.88|505.08|507.77|504.97|507.88|505.08|507.64|504.84|0
1649395330000|2022-04-08 05:22:10|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1649395340000|2022-04-08 05:22:20|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1649395350000|2022-04-08 05:22:30|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1649395360000|2022-04-08 05:22:40|507.64|504.84|507.88|505.08|507.88|505.08|507.64|504.84|0
1649395410000|2022-04-08 05:23:30|507.64|504.84|507.64|504.84|507.88|505.08|507.64|504.84|0
1649395420000|2022-04-08 05:23:40|507.4|504.6|507.64|504.84|507.64|504.84|507.4|504.6|0
1649395430000|2022-04-08 05:23:50|507.4|504.6|507.4|504.6|507.4|504.6|507.4|504.6|0
1649395440000|2022-04-08 05:24:00|507.64|504.84|507.64|504.84|507.64|504.84|507.64|504.84|0
1649395450000|2022-04-08 05:24:10|507.88|505.08|507.77|504.97|507.88|505.08|507.77|504.97|0
1649395460000|2022-04-08 05:24:20|507.64|504.84|507.64|504.84|507.64|504.84|507.64|504.84|0
1649395470000|2022-04-08 05:24:30|507.4|504.6|507.53|504.73|507.53|504.73|507.4|504.6|0
1649395480000|2022-04-08 05:24:40|507.4|504.6|507.4|504.6|507.53|504.73|507.4|504.6|0
1649395500000|2022-04-08 05:25:00|507.64|504.84|507.64|504.84|507.64|504.84|507.64|504.84|0
1649395510000|2022-04-08 05:25:10|508.01|505.21|507.4|504.6|508.01|505.21|507.4|504.6|0
1649395520000|2022-04-08 05:25:20|507.29|504.49|507.88|505.08|507.88|505.08|507.16|504.36|0
1649395540000|2022-04-08 05:25:40|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1649395560000|2022-04-08 05:26:00|507.88|505.08|508.12|505.32|508.12|505.32|507.88|505.08|0
1649395570000|2022-04-08 05:26:10|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1649395580000|2022-04-08 05:26:20|508.12|505.32|508.36|505.56|508.36|505.56|508.12|505.32|0
1649395590000|2022-04-08 05:26:30|508.6|505.8|508.36|505.56|508.6|505.8|508.36|505.56|0
1649395600000|2022-04-08 05:26:40|508.6|505.8|508.36|505.56|508.6|505.8|508.36|505.56|0
1649395610000|2022-04-08 05:26:50|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1649395620000|2022-04-08 05:27:00|507.88|505.08|508.12|505.32|508.12|505.32|507.88|505.08|0
1649395640000|2022-04-08 05:27:20|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1649395650000|2022-04-08 05:27:30|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1649395660000|2022-04-08 05:27:40|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1649395670000|2022-04-08 05:27:50|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1649395730000|2022-04-08 05:28:50|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1649395740000|2022-04-08 05:29:00|508.12|505.32|508.12|505.32|508.25|505.45|508.12|505.32|0
1649395760000|2022-04-08 05:29:20|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1649395770000|2022-04-08 05:29:30|507.64|504.84|507.64|504.84|507.64|504.84|507.64|504.84|0
1649395780000|2022-04-08 05:29:40|507.4|504.6|507.4|504.6|507.64|504.84|507.4|504.6|0
1649395790000|2022-04-08 05:29:50|507.64|504.84|507.88|505.08|507.88|505.08|507.64|504.84|0
1649395800000|2022-04-08 05:30:00|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1649395810000|2022-04-08 05:30:10|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1649395820000|2022-04-08 05:30:20|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1649395840000|2022-04-08 05:30:40|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1649395850000|2022-04-08 05:30:50|507.77|504.97|507.64|504.84|507.77|504.97|507.64|504.84|0
1649395870000|2022-04-08 05:31:10|507.88|505.08|508.01|505.21|508.12|505.32|507.88|505.08|0
1649395880000|2022-04-08 05:31:20|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1649395900000|2022-04-08 05:31:40|507.64|504.84|507.88|505.08|507.88|505.08|507.64|504.84|0
1649395910000|2022-04-08 05:31:50|507.64|504.84|507.88|505.08|507.88|505.08|507.64|504.84|0
1649395920000|2022-04-08 05:32:00|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1649395950000|2022-04-08 05:32:30|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1649395970000|2022-04-08 05:32:50|508.24|505.44|508.36|505.56|508.36|505.56|508.24|505.44|0
1649395980000|2022-04-08 05:33:00|508.48|505.68|508.48|505.68|508.48|505.68|508.48|505.68|0
1649395990000|2022-04-08 05:33:10|508.6|505.8|508.36|505.56|508.6|505.8|508.36|505.56|0
1649396000000|2022-04-08 05:33:20|508.12|505.32|508.36|505.56|508.36|505.56|508.12|505.32|0
1649396010000|2022-04-08 05:33:30|508.24|505.44|508.36|505.56|508.36|505.56|508.24|505.44|0
1649396020000|2022-04-08 05:33:40|508.24|505.44|508.24|505.44|508.36|505.56|508.24|505.44|0
1649396030000|2022-04-08 05:33:50|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1649396040000|2022-04-08 05:34:00|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1649396050000|2022-04-08 05:34:10|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1649396070000|2022-04-08 05:34:30|508|505.2|508.12|505.32|508.12|505.32|507.88|505.08|0
1649396080000|2022-04-08 05:34:40|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1649396100000|2022-04-08 05:35:00|508|505.2|508.12|505.32|508.12|505.32|508|505.2|0
1649396110000|2022-04-08 05:35:10|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1649396120000|2022-04-08 05:35:20|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1649396150000|2022-04-08 05:35:50|508|505.2|508|505.2|508|505.2|508|505.2|0
1649396160000|2022-04-08 05:36:00|508.12|505.32|508.36|505.56|508.36|505.56|508.12|505.32|0
1649396170000|2022-04-08 05:36:10|508.6|505.8|508.48|505.68|508.6|505.8|508.48|505.68|0
1649396180000|2022-04-08 05:36:20|508.6|505.8|508.36|505.56|508.6|505.8|508.36|505.56|0
1649396190000|2022-04-08 05:36:30|508.6|505.8|508.84|506.04|508.84|506.04|508.6|505.8|0
1649396210000|2022-04-08 05:36:50|508.6|505.8|508.6|505.8|508.6|505.8|508.6|505.8|0
1649396220000|2022-04-08 05:37:00|508.84|506.04|508.84|506.04|508.84|506.04|508.84|506.04|0
1649396250000|2022-04-08 05:37:30|508.6|505.8|508.6|505.8|508.6|505.8|508.6|505.8|0
1649396270000|2022-04-08 05:37:50|508.84|506.04|508.84|506.04|508.84|506.04|508.84|506.04|0
1649396280000|2022-04-08 05:38:00|508.72|505.92|508.84|506.04|508.84|506.04|508.72|505.92|0
1649396290000|2022-04-08 05:38:10|508.6|505.8|508.84|506.04|508.84|506.04|508.6|505.8|0
1649396300000|2022-04-08 05:38:20|508.72|505.92|508.6|505.8|508.84|506.04|508.6|505.8|0
1649396310000|2022-04-08 05:38:30|508.72|505.92|508.84|506.04|508.84|506.04|508.72|505.92|0
1649396320000|2022-04-08 05:38:40|508.72|505.92|508.6|505.8|508.72|505.92|508.6|505.8|0
1649396340000|2022-04-08 05:39:00|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1649396350000|2022-04-08 05:39:10|508.6|505.8|508.6|505.8|508.6|505.8|508.6|505.8|0
1649396360000|2022-04-08 05:39:20|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1649396370000|2022-04-08 05:39:30|508.6|505.8|508.36|505.56|508.6|505.8|508.36|505.56|0
1649396380000|2022-04-08 05:39:40|508.6|505.8|508.36|505.56|508.6|505.8|508.36|505.56|0
1649396390000|2022-04-08 05:39:50|508.48|505.68|508.36|505.56|508.48|505.68|508.36|505.56|0
1649396400000|2022-04-08 05:40:00|508.6|505.8|508.6|505.8|508.6|505.8|508.6|505.8|0
1649396410000|2022-04-08 05:40:10|508.84|506.04|508.84|506.04|508.84|506.04|508.84|506.04|0
1649396420000|2022-04-08 05:40:20|508.6|505.8|508.6|505.8|508.6|505.8|508.6|505.8|0
1649396450000|2022-04-08 05:40:50|508.36|505.56|508.84|506.04|508.84|506.04|508.36|505.56|0
1649396460000|2022-04-08 05:41:00|509.08|506.28|509.08|506.28|509.08|506.28|508.96|506.16|0
1649396470000|2022-04-08 05:41:10|508.96|506.16|509.08|506.28|509.08|506.28|508.96|506.16|0
1649396490000|2022-04-08 05:41:30|508.84|506.04|508.84|506.04|508.84|506.04|508.84|506.04|0
1649396530000|2022-04-08 05:42:10|509.08|506.28|508.84|506.04|509.08|506.28|508.84|506.04|0
1649396540000|2022-04-08 05:42:20|508.6|505.8|508.6|505.8|508.6|505.8|508.6|505.8|0
1649396550000|2022-04-08 05:42:30|508.48|505.68|508.6|505.8|508.6|505.8|508.48|505.68|0
1649396560000|2022-04-08 05:42:40|508.84|506.04|508.84|506.04|508.84|506.04|508.84|506.04|0
1649396570000|2022-04-08 05:42:50|508.6|505.8|508.6|505.8|508.84|506.04|508.6|505.8|0
1649396580000|2022-04-08 05:43:00|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1649396620000|2022-04-08 05:43:40|508.6|505.8|508.48|505.68|508.6|505.8|508.36|505.56|0
1649396630000|2022-04-08 05:43:50|508.6|505.8|508.6|505.8|508.6|505.8|508.6|505.8|0
1649396670000|2022-04-08 05:44:30|508.48|505.68|508.36|505.56|508.48|505.68|508.36|505.56|0
1649396690000|2022-04-08 05:44:50|508.24|505.44|508.12|505.32|508.24|505.44|508.12|505.32|0
1649396710000|2022-04-08 05:45:10|507.88|505.08|508.12|505.32|508.12|505.32|507.88|505.08|0
1649396720000|2022-04-08 05:45:20|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1649396730000|2022-04-08 05:45:30|507.64|504.84|507.64|504.84|507.64|504.84|507.64|504.84|0
1649396740000|2022-04-08 05:45:40|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1649396750000|2022-04-08 05:45:50|507.64|504.84|507.64|504.84|507.64|504.84|507.64|504.84|0
1649396760000|2022-04-08 05:46:00|507.88|505.08|507.64|504.84|507.88|505.08|507.64|504.84|0
1649396770000|2022-04-08 05:46:10|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1649396800000|2022-04-08 05:46:40|507.64|504.84|507.16|504.36|507.64|504.84|507.16|504.36|0
1649396810000|2022-04-08 05:46:50|507.28|504.48|507.4|504.6|507.4|504.6|507.28|504.48|0
1649396830000|2022-04-08 05:47:10|507.16|504.36|507.16|504.36|507.16|504.36|507.16|504.36|0
1649396840000|2022-04-08 05:47:20|506.92|504.12|506.92|504.12|506.92|504.12|506.92|504.12|0
1649396850000|2022-04-08 05:47:30|507.16|504.36|507.64|504.84|507.64|504.84|507.16|504.36|0
1649396860000|2022-04-08 05:47:40|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1649396870000|2022-04-08 05:47:50|507.64|504.84|507.52|504.72|507.64|504.84|507.52|504.72|0
1649396880000|2022-04-08 05:48:00|507.64|504.84|508.12|505.32|508.12|505.32|507.64|504.84|0
1649396910000|2022-04-08 05:48:30|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1649396930000|2022-04-08 05:48:50|507.76|504.96|507.64|504.84|507.88|505.08|507.64|504.84|0
1649396940000|2022-04-08 05:49:00|507.4|504.6|507.4|504.6|507.64|504.84|507.4|504.6|0
1649396950000|2022-04-08 05:49:10|507.16|504.36|507.16|504.36|507.16|504.36|507.16|504.36|0
1649396960000|2022-04-08 05:49:20|506.92|504.12|506.92|504.12|506.92|504.12|506.92|504.12|0
1649396970000|2022-04-08 05:49:30|507.04|504.24|507.16|504.36|507.16|504.36|507.04|504.24|0
1649396990000|2022-04-08 05:49:50|507.04|504.24|507.04|504.24|507.04|504.24|507.04|504.24|0
1649397000000|2022-04-08 05:50:00|507.16|504.36|507.4|504.6|507.52|504.72|507.16|504.36|0
1649397010000|2022-04-08 05:50:10|507.04|504.24|506.92|504.12|507.04|504.24|506.92|504.12|0
1649397020000|2022-04-08 05:50:20|507.16|504.36|507.04|504.24|507.16|504.36|507.04|504.24|0
1649397030000|2022-04-08 05:50:30|506.92|504.12|507.4|504.6|507.4|504.6|506.92|504.12|0
1649397040000|2022-04-08 05:50:40|507.16|504.36|507.16|504.36|507.16|504.36|507.16|504.36|0
1649397050000|2022-04-08 05:50:50|506.92|504.12|506.92|504.12|506.92|504.12|506.92|504.12|0
1649397060000|2022-04-08 05:51:00|506.68|503.88|506.68|503.88|506.68|503.88|506.68|503.88|0
1649397070000|2022-04-08 05:51:10|506.92|504.12|506.92|504.12|506.92|504.12|506.92|504.12|0
1649397080000|2022-04-08 05:51:20|506.68|503.88|506.8|504|506.8|504|506.68|503.88|0
1649397090000|2022-04-08 05:51:30|506.68|503.88|506.44|503.64|506.68|503.88|506.44|503.64|0
1649397100000|2022-04-08 05:51:40|506.2|503.4|505.72|502.92|506.2|503.4|505.72|502.92|0
1649397110000|2022-04-08 05:51:50|505.48|502.68|505.72|502.92|505.72|502.92|505.48|502.68|0
1649397120000|2022-04-08 05:52:00|505.24|502.44|505.24|502.44|505.48|502.68|505.24|502.44|0
1649397130000|2022-04-08 05:52:10|505|502.2|505|502.2|505|502.2|505|502.2|0
1649397140000|2022-04-08 05:52:20|505.24|502.44|505.24|502.44|505.24|502.44|505.24|502.44|0
1649397150000|2022-04-08 05:52:30|505.96|503.16|505.72|502.92|505.96|503.16|505.72|502.92|0
1649397160000|2022-04-08 05:52:40|505.24|502.44|505.24|502.44|505.24|502.44|505.24|502.44|0
1649397170000|2022-04-08 05:52:50|505.48|502.68|505.72|502.92|505.85|503.05|505.48|502.68|0
1649397180000|2022-04-08 05:53:00|505.96|503.16|505.96|503.16|505.96|503.16|505.96|503.16|0
1649397190000|2022-04-08 05:53:10|505.72|502.92|505.72|502.92|505.72|502.92|505.72|502.92|0
1649397210000|2022-04-08 05:53:30|505.24|502.44|505.48|502.68|505.48|502.68|505.24|502.44|0
1649397230000|2022-04-08 05:53:50|505.24|502.44|505.24|502.44|505.24|502.44|505.24|502.44|0
1649397240000|2022-04-08 05:54:00|505.48|502.68|505.48|502.68|505.48|502.68|505.48|502.68|0
1649397260000|2022-04-08 05:54:20|505.72|502.92|505.72|502.92|505.72|502.92|505.72|502.92|0
1649397270000|2022-04-08 05:54:30|505.48|502.68|505.72|502.92|505.72|502.92|505.48|502.68|0
1649397280000|2022-04-08 05:54:40|505.48|502.68|505.72|502.92|505.72|502.92|505.48|502.68|0
1649397300000|2022-04-08 05:55:00|505.85|503.05|505.72|502.92|505.96|503.16|505.72|502.92|0
1649397310000|2022-04-08 05:55:10|505.48|502.68|505.72|502.92|505.72|502.92|505.48|502.68|0
1649397320000|2022-04-08 05:55:20|505.48|502.68|505|502.2|505.48|502.68|505|502.2|0
1649397330000|2022-04-08 05:55:30|504.52|501.72|504.28|501.48|504.52|501.72|504.04|501.24|0
1649397340000|2022-04-08 05:55:40|504.52|501.72|504.52|501.72|504.52|501.72|504.52|501.72|0
1649397350000|2022-04-08 05:55:50|504.41|501.61|504.41|501.61|504.41|501.61|504.41|501.61|0
1649397360000|2022-04-08 05:56:00|504.52|501.72|504.41|501.61|504.52|501.72|504.41|501.61|0
1649397370000|2022-04-08 05:56:10|504.52|501.72|504.28|501.48|504.52|501.72|504.28|501.48|0
1649397380000|2022-04-08 05:56:20|504.52|501.72|504.52|501.72|504.52|501.72|504.52|501.72|0
1649397390000|2022-04-08 05:56:30|504.28|501.48|504.28|501.48|504.28|501.48|504.28|501.48|0
1649397410000|2022-04-08 05:56:50|504.52|501.72|504.28|501.48|504.52|501.72|504.28|501.48|0
1649397430000|2022-04-08 05:57:10|504.76|501.96|504.76|501.96|504.76|501.96|504.76|501.96|0
1649397440000|2022-04-08 05:57:20|504.52|501.72|504.41|501.61|504.52|501.72|504.41|501.61|0
1649397450000|2022-04-08 05:57:30|504.28|501.48|504.52|501.72|504.52|501.72|504.28|501.48|0
1649397460000|2022-04-08 05:57:40|504.76|501.96|504.76|501.96|505|502.2|504.76|501.96|0
1649397470000|2022-04-08 05:57:50|504.52|501.72|504.52|501.72|504.76|501.96|504.52|501.72|0
1649397480000|2022-04-08 05:58:00|504.76|501.96|504.89|502.09|504.89|502.09|504.76|501.96|0
1649397490000|2022-04-08 05:58:10|504.76|501.96|504.52|501.72|504.76|501.96|504.52|501.72|0
1649397500000|2022-04-08 05:58:20|504.76|501.96|504.76|501.96|504.89|502.09|504.65|501.85|0
1649397510000|2022-04-08 05:58:30|504.65|501.85|504.76|501.96|504.76|501.96|504.65|501.85|0
1649397520000|2022-04-08 05:58:40|504.52|501.72|504.52|501.72|504.52|501.72|504.41|501.61|0
1649397530000|2022-04-08 05:58:50|504.76|501.96|504.76|501.96|504.76|501.96|504.76|501.96|0
1649397550000|2022-04-08 05:59:10|505|502.2|505.24|502.44|505.24|502.44|505|502.2|0
1649397560000|2022-04-08 05:59:20|505|502.2|505.24|502.44|505.24|502.44|505|502.2|0
1649397570000|2022-04-08 05:59:30|505|502.2|504.89|502.09|505|502.2|504.76|501.96|0
1649397580000|2022-04-08 05:59:40|505|502.2|505.24|502.44|505.24|502.44|505|502.2|0
1649397590000|2022-04-08 05:59:50|505.13|502.33|505|502.2|505.24|502.44|505|502.2|0
1649397600000|2022-04-08 06:00:00|504.76|501.96|504.76|501.96|504.76|501.96|504.28|501.48|0
1649397610000|2022-04-08 06:00:10|504.28|501.48|504.41|501.61|504.41|501.61|504.28|501.48|0
1649397620000|2022-04-08 06:00:20|504.28|501.48|504.04|501.24|504.28|501.48|504.04|501.24|0
1649397630000|2022-04-08 06:00:30|503.8|501|503.8|501|504.04|501.24|503.8|501|0
1649397640000|2022-04-08 06:00:40|503.93|501.13|504.04|501.24|504.04|501.24|503.93|501.13|0
1649397650000|2022-04-08 06:00:50|503.93|501.13|503.8|501|503.93|501.13|503.8|501|0
1649397660000|2022-04-08 06:01:00|504.04|501.24|503.8|501|504.04|501.24|503.8|501|0
1649397700000|2022-04-08 06:01:40|503.56|500.76|503.56|500.76|503.56|500.76|503.56|500.76|0
1649397710000|2022-04-08 06:01:50|503.8|501|503.56|500.76|503.8|501|503.56|500.76|0
1649397720000|2022-04-08 06:02:00|503.32|500.52|503.8|501|503.8|501|503.32|500.52|0
1649397730000|2022-04-08 06:02:10|503.56|500.76|503.8|501|503.8|501|503.56|500.76|0
1649397740000|2022-04-08 06:02:20|503.69|500.89|504.28|501.48|504.28|501.48|503.69|500.89|0
1649397750000|2022-04-08 06:02:30|504.04|501.24|504.52|501.72|504.52|501.72|504.04|501.24|0
1649397760000|2022-04-08 06:02:40|504.76|501.96|504.76|501.96|504.76|501.96|504.65|501.85|0
1649397770000|2022-04-08 06:02:50|505|502.2|505|502.2|505|502.2|504.89|502.09|0
1649397780000|2022-04-08 06:03:00|504.76|501.96|504.76|501.96|505|502.2|504.76|501.96|0
1649397790000|2022-04-08 06:03:10|504.52|501.72|504.28|501.48|504.52|501.72|504.28|501.48|0
1649397800000|2022-04-08 06:03:20|504.17|501.37|504.17|501.37|504.28|501.48|504.04|501.24|0
1649397810000|2022-04-08 06:03:30|504.52|501.72|505|502.2|505|502.2|504.52|501.72|0
1649397820000|2022-04-08 06:03:40|505.24|502.44|505.24|502.44|505.24|502.44|505.24|502.44|0
1649397830000|2022-04-08 06:03:50|505.36|502.56|505.72|502.92|505.72|502.92|505.36|502.56|0
1649397840000|2022-04-08 06:04:00|505.96|503.16|506.2|503.4|506.2|503.4|505.96|503.16|0
1649397850000|2022-04-08 06:04:10|506.44|503.64|506.44|503.64|506.44|503.64|506.44|503.64|0
1649397860000|2022-04-08 06:04:20|506.08|503.28|506.2|503.4|506.2|503.4|506.08|503.28|0
1649397870000|2022-04-08 06:04:30|506.44|503.64|506.2|503.4|506.44|503.64|506.2|503.4|0
1649397880000|2022-04-08 06:04:40|505.96|503.16|505.96|503.16|505.96|503.16|505.96|503.16|0
1649397900000|2022-04-08 06:05:00|505.84|503.04|505.72|502.92|505.96|503.16|505.72|502.92|0
1649397910000|2022-04-08 06:05:10|505.48|502.68|505.48|502.68|505.48|502.68|505.48|502.68|0
1649397920000|2022-04-08 06:05:20|505.24|502.44|505|502.2|505.24|502.44|505|502.2|0
1649397930000|2022-04-08 06:05:30|504.76|501.96|504.76|501.96|504.76|501.96|504.76|501.96|0
1649397950000|2022-04-08 06:05:50|504.89|502.09|505|502.2|505|502.2|504.89|502.09|0
1649397970000|2022-04-08 06:06:10|504.76|501.96|504.76|501.96|504.76|501.96|504.76|501.96|0
1649397990000|2022-04-08 06:06:30|505|502.2|505|502.2|505|502.2|505|502.2|0
1649398000000|2022-04-08 06:06:40|504.89|502.09|505|502.2|505|502.2|504.89|502.09|0
1649398010000|2022-04-08 06:06:50|504.76|501.96|505|502.2|505|502.2|504.76|501.96|0
1649398020000|2022-04-08 06:07:00|504.76|501.96|505.24|502.44|505.24|502.44|504.76|501.96|0
1649398040000|2022-04-08 06:07:20|505.12|502.32|505.12|502.32|505.12|502.32|505.12|502.32|0
1649398050000|2022-04-08 06:07:30|505.24|502.44|505.12|502.32|505.24|502.44|505|502.2|0
1649398060000|2022-04-08 06:07:40|505|502.2|504.76|501.96|505|502.2|504.52|501.72|0
1649398080000|2022-04-08 06:08:00|505|502.2|505|502.2|505|502.2|505|502.2|0
1649398090000|2022-04-08 06:08:10|504.76|501.96|504.76|501.96|504.76|501.96|504.76|501.96|0
1649398120000|2022-04-08 06:08:40|504.52|501.72|504.52|501.72|504.52|501.72|504.52|501.72|0
1649398140000|2022-04-08 06:09:00|504.04|501.24|503.69|500.89|504.04|501.24|503.69|500.89|0
1649398150000|2022-04-08 06:09:10|503.56|500.76|503.8|501|503.8|501|503.56|500.76|0
1649398160000|2022-04-08 06:09:20|503.56|500.76|503.32|500.52|503.56|500.76|503.32|500.52|0
1649398170000|2022-04-08 06:09:30|503.56|500.76|503.32|500.52|503.56|500.76|503.32|500.52|0
1649398190000|2022-04-08 06:09:50|501.89|499.09|501.89|499.09|501.89|499.09|501.89|499.09|0
1649398200000|2022-04-08 06:10:00|502.13|499.33|502.13|499.33|502.13|499.33|502.13|499.33|0
1649398210000|2022-04-08 06:10:10|502.37|499.57|502.37|499.57|502.37|499.57|502.37|499.57|0
1649398220000|2022-04-08 06:10:20|502.61|499.81|502.37|499.57|502.61|499.81|502.37|499.57|0
1649398230000|2022-04-08 06:10:30|502.13|499.33|502.13|499.33|502.13|499.33|502.13|499.33|0
1649398250000|2022-04-08 06:10:50|502.37|499.57|502.61|499.81|502.61|499.81|502.37|499.57|0
1649398260000|2022-04-08 06:11:00|502.73|499.93|502.84|500.04|502.84|500.04|502.73|499.93|0
1649398270000|2022-04-08 06:11:10|502.73|499.93|502.84|500.04|502.84|500.04|502.73|499.93|0
1649398280000|2022-04-08 06:11:20|503.08|500.28|503.32|500.52|503.32|500.52|503.08|500.28|0
1649398290000|2022-04-08 06:11:30|503.08|500.28|503.08|500.28|503.08|500.28|503.08|500.28|0
1649398300000|2022-04-08 06:11:40|503.32|500.52|503.32|500.52|503.32|500.52|503.32|500.52|0
1649398310000|2022-04-08 06:11:50|502.84|500.04|502.84|500.04|502.84|500.04|502.84|500.04|0
1649398320000|2022-04-08 06:12:00|503.08|500.28|503.21|500.41|503.21|500.41|503.08|500.28|0
1649398330000|2022-04-08 06:12:10|503.32|500.52|503.08|500.28|503.32|500.52|503.08|500.28|0
1649398340000|2022-04-08 06:12:20|503.32|500.52|503.21|500.41|503.32|500.52|503.21|500.41|0
1649398350000|2022-04-08 06:12:30|503.08|500.28|503.56|500.76|503.56|500.76|503.08|500.28|0
1649398360000|2022-04-08 06:12:40|503.32|500.52|503.32|500.52|503.32|500.52|503.32|500.52|0
1649398370000|2022-04-08 06:12:50|503.45|500.65|503.45|500.65|503.56|500.76|503.45|500.65|0
1649398380000|2022-04-08 06:13:00|503.56|500.76|503.56|500.76|503.56|500.76|503.56|500.76|0
1649398390000|2022-04-08 06:13:10|503.45|500.65|503.32|500.52|503.45|500.65|503.32|500.52|0
1649398400000|2022-04-08 06:13:20|503.56|500.76|503.56|500.76|503.56|500.76|503.56|500.76|0
1649398410000|2022-04-08 06:13:30|504.04|501.24|504.28|501.48|504.28|501.48|504.04|501.24|0
1649398420000|2022-04-08 06:13:40|504.41|501.61|504.52|501.72|504.52|501.72|504.41|501.61|0
1649398430000|2022-04-08 06:13:50|504.76|501.96|504.76|501.96|504.88|502.08|504.76|501.96|0
1649398440000|2022-04-08 06:14:00|504.88|502.08|504.88|502.08|505|502.2|504.88|502.08|0
1649398450000|2022-04-08 06:14:10|504.76|501.96|504.76|501.96|504.76|501.96|504.76|501.96|0
1649398460000|2022-04-08 06:14:20|504.52|501.72|504.52|501.72|504.76|501.96|504.52|501.72|0
1649398470000|2022-04-08 06:14:30|504.76|501.96|504.52|501.72|504.76|501.96|504.52|501.72|0
1649398480000|2022-04-08 06:14:40|504.64|501.84|504.52|501.72|504.64|501.84|504.52|501.72|0
1649398490000|2022-04-08 06:14:50|504.17|501.37|504.04|501.24|504.17|501.37|504.04|501.24|0
1649398510000|2022-04-08 06:15:10|504.28|501.48|504.28|501.48|504.28|501.48|504.28|501.48|0
1649398530000|2022-04-08 06:15:30|504.52|501.72|504.52|501.72|504.52|501.72|504.52|501.72|0
1649398540000|2022-04-08 06:15:40|504.41|501.61|504.28|501.48|504.41|501.61|504.28|501.48|0
1649398550000|2022-04-08 06:15:50|504.52|501.72|504.28|501.48|504.52|501.72|504.28|501.48|0
1649398560000|2022-04-08 06:16:00|504.52|501.72|504.52|501.72|504.52|501.72|504.41|501.61|0
1649398570000|2022-04-08 06:16:10|504.17|501.37|503.56|500.76|504.17|501.37|503.56|500.76|0
1649398580000|2022-04-08 06:16:20|503.32|500.52|503.32|500.52|503.32|500.52|503.32|500.52|0
1649398590000|2022-04-08 06:16:30|502.84|500.04|503.08|500.28|503.08|500.28|502.84|500.04|0
1649398600000|2022-04-08 06:16:40|503.32|500.52|503.32|500.52|503.32|500.52|503.32|500.52|0
1649398630000|2022-04-08 06:17:10|503.69|500.89|503.8|501|503.8|501|503.69|500.89|0
1649398650000|2022-04-08 06:17:30|503.69|500.89|503.8|501|503.8|501|503.69|500.89|0
1649398670000|2022-04-08 06:17:50|503.69|500.89|503.8|501|503.8|501|503.69|500.89|0
1649398680000|2022-04-08 06:18:00|503.69|500.89|503.08|500.28|503.69|500.89|503.08|500.28|0
1649398690000|2022-04-08 06:18:10|502.97|500.17|502.84|500.04|502.97|500.17|502.84|500.04|0
1649398700000|2022-04-08 06:18:20|502.73|499.93|502.6|499.8|502.73|499.93|502.6|499.8|0
1649398710000|2022-04-08 06:18:30|502.13|499.33|502.13|499.33|502.13|499.33|502.13|499.33|0
1649398720000|2022-04-08 06:18:40|501.89|499.09|502.01|499.21|502.01|499.21|501.89|499.09|0
1649398730000|2022-04-08 06:18:50|501.89|499.09|501.89|499.09|502.01|499.21|501.89|499.09|0
1649398740000|2022-04-08 06:19:00|502.01|499.21|502.13|499.33|502.13|499.33|502.01|499.21|0
1649398750000|2022-04-08 06:19:10|502.37|499.57|502.37|499.57|502.37|499.57|502.37|499.57|0
1649398760000|2022-04-08 06:19:20|502.49|499.69|502.6|499.8|502.6|499.8|502.49|499.69|0
1649398770000|2022-04-08 06:19:30|503.08|500.28|502.84|500.04|503.08|500.28|502.84|500.04|0
1649398780000|2022-04-08 06:19:40|503.08|500.28|502.97|500.17|503.08|500.28|502.97|500.17|0
1649398790000|2022-04-08 06:19:50|503.08|500.28|503.32|500.52|503.32|500.52|503.08|500.28|0
1649398800000|2022-04-08 06:20:00|503.56|500.76|503.45|500.65|503.56|500.76|503.45|500.65|0
1649398810000|2022-04-08 06:20:10|503.56|500.76|503.45|500.65|503.56|500.76|503.45|500.65|0
1649398820000|2022-04-08 06:20:20|503.56|500.76|503.5|500.7|503.74|500.94|503.5|500.7|0
1649398830000|2022-04-08 06:20:30|503.39|500.59|503.39|500.59|503.39|500.59|503.39|500.59|0
1649398840000|2022-04-08 06:20:40|503.5|500.7|503.74|500.94|503.74|500.94|503.5|500.7|0
1649398860000|2022-04-08 06:21:00|503.5|500.7|503.26|500.46|503.5|500.7|503.26|500.46|0
1649398870000|2022-04-08 06:21:10|503.02|500.22|503.02|500.22|503.02|500.22|503.02|500.22|0
1649398890000|2022-04-08 06:21:30|503.26|500.46|502.91|500.11|503.26|500.46|502.91|500.11|0
1649398900000|2022-04-08 06:21:40|502.79|499.99|502.57|499.77|502.79|499.99|502.57|499.77|0
1649398910000|2022-04-08 06:21:50|502.33|499.53|502.57|499.77|502.57|499.77|502.33|499.53|0
1649398920000|2022-04-08 06:22:00|502.33|499.53|502.33|499.53|502.57|499.77|502.33|499.53|0
1649398930000|2022-04-08 06:22:10|502.09|499.29|502.33|499.53|502.57|499.77|502.09|499.29|0
1649398940000|2022-04-08 06:22:20|502.09|499.29|502.33|499.53|502.33|499.53|502.09|499.29|0
1649398960000|2022-04-08 06:22:40|501.85|499.05|501.61|498.81|501.85|499.05|501.61|498.81|0
1649398970000|2022-04-08 06:22:50|501.74|498.94|501.85|499.05|501.85|499.05|501.74|498.94|0
1649398980000|2022-04-08 06:23:00|501.74|498.94|501.85|499.05|501.85|499.05|501.74|498.94|0
1649398990000|2022-04-08 06:23:10|502.09|499.29|501.85|499.05|502.09|499.29|501.85|499.05|0
1649399000000|2022-04-08 06:23:20|501.74|498.94|501.61|498.81|501.85|499.05|501.61|498.81|0
1649399010000|2022-04-08 06:23:30|501.37|498.57|501.13|498.33|501.5|498.7|501.13|498.33|0
1649399020000|2022-04-08 06:23:40|500.89|498.09|500.65|497.85|500.89|498.09|500.65|497.85|0
1649399030000|2022-04-08 06:23:50|500.41|497.61|500.41|497.61|500.41|497.61|500.41|497.61|0
1649399040000|2022-04-08 06:24:00|500.65|497.85|499.94|497.14|500.65|497.85|499.94|497.14|0
1649399050000|2022-04-08 06:24:10|500.18|497.38|500.3|497.5|500.3|497.5|500.18|497.38|0
1649399060000|2022-04-08 06:24:20|500.18|497.38|500.18|497.38|500.18|497.38|500.18|497.38|0
1649399070000|2022-04-08 06:24:30|500.41|497.61|500.41|497.61|500.54|497.74|500.41|497.61|0
1649399080000|2022-04-08 06:24:40|500.18|497.38|499.58|496.78|500.18|497.38|499.58|496.78|0
1649399090000|2022-04-08 06:24:50|499.34|496.54|499.22|496.42|499.34|496.54|499.22|496.42|0
1649399100000|2022-04-08 06:25:00|499.46|496.66|499.22|496.42|499.46|496.66|499.22|496.42|0
1649399110000|2022-04-08 06:25:10|499.46|496.66|499.7|496.9|499.7|496.9|499.46|496.66|0
1649399130000|2022-04-08 06:25:30|500.06|497.26|499.94|497.14|500.06|497.26|499.94|497.14|0
1649399140000|2022-04-08 06:25:40|499.7|496.9|499.94|497.14|499.94|497.14|499.7|496.9|0
1649399170000|2022-04-08 06:26:10|500.18|497.38|499.94|497.14|500.18|497.38|499.94|497.14|0
1649399180000|2022-04-08 06:26:20|499.7|496.9|499.46|496.66|499.7|496.9|499.46|496.66|0
1649399190000|2022-04-08 06:26:30|499.34|496.54|499.46|496.66|499.46|496.66|499.22|496.42|0
1649399200000|2022-04-08 06:26:40|499.22|496.42|499.22|496.42|499.34|496.54|499.22|496.42|0
1649399210000|2022-04-08 06:26:50|499.46|496.66|499.46|496.66|499.46|496.66|499.46|496.66|0
1649399220000|2022-04-08 06:27:00|499.22|496.42|499.22|496.42|499.22|496.42|499.22|496.42|0
1649399230000|2022-04-08 06:27:10|499.46|496.66|499.22|496.42|499.46|496.66|499.22|496.42|0
1649399250000|2022-04-08 06:27:30|498.98|496.18|498.74|495.94|498.98|496.18|498.74|495.94|0
1649399260000|2022-04-08 06:27:40|498.5|495.7|499.22|496.42|499.22|496.42|498.5|495.7|0
1649399270000|2022-04-08 06:27:50|499.04|496.24|499.52|496.72|499.52|496.72|499.04|496.24|0
1649399280000|2022-04-08 06:28:00|499.4|496.6|498.56|495.76|499.4|496.6|498.56|495.76|0
1649399290000|2022-04-08 06:28:10|499.16|496.36|499.52|496.72|499.52|496.72|499.16|496.36|0
1649399300000|2022-04-08 06:28:20|499.28|496.48|499.52|496.72|499.52|496.72|499.28|496.48|0
1649399310000|2022-04-08 06:28:30|499.16|496.36|499.28|496.48|499.28|496.48|499.04|496.24|0
1649399320000|2022-04-08 06:28:40|499.52|496.72|499.76|496.96|499.76|496.96|499.52|496.72|0
1649399330000|2022-04-08 06:28:50|500|497.2|500|497.2|500|497.2|500|497.2|0
1649399340000|2022-04-08 06:29:00|500.23|497.43|500.23|497.43|500.23|497.43|500|497.2|0
1649399350000|2022-04-08 06:29:10|500|497.2|500|497.2|500|497.2|499.88|497.08|0
1649399360000|2022-04-08 06:29:20|499.76|496.96|499.76|496.96|499.76|496.96|499.76|496.96|0
1649399370000|2022-04-08 06:29:30|500|497.2|500.23|497.43|500.23|497.43|500|497.2|0
1649399380000|2022-04-08 06:29:40|500.47|497.67|500.47|497.67|500.71|497.91|500.47|497.67|0
1649399390000|2022-04-08 06:29:50|500.23|497.43|500.71|497.91|500.71|497.91|500.23|497.43|0
1649399400000|2022-04-08 06:30:00|500.47|497.67|500.36|497.56|500.47|497.67|500.36|497.56|0
1649399410000|2022-04-08 06:30:10|499.99|497.19|500.23|497.43|500.47|497.67|499.99|497.19|0
1649399430000|2022-04-08 06:30:30|500.36|497.56|500.47|497.67|500.47|497.67|500.36|497.56|0
1649399440000|2022-04-08 06:30:40|500.36|497.56|500.36|497.56|500.36|497.56|500.36|497.56|0
1649399450000|2022-04-08 06:30:50|500.23|497.43|500.23|497.43|500.23|497.43|500.23|497.43|0
1649399460000|2022-04-08 06:31:00|500.12|497.32|499.76|496.96|500.12|497.32|499.76|496.96|0
1649399470000|2022-04-08 06:31:10|499.99|497.19|499.76|496.96|499.99|497.19|499.76|496.96|0
1649399480000|2022-04-08 06:31:20|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1649399490000|2022-04-08 06:31:30|499.76|496.96|499.76|496.96|499.76|496.96|499.76|496.96|0
1649399500000|2022-04-08 06:31:40|499.99|497.19|500.12|497.32|500.12|497.32|499.99|497.19|0
1649399510000|2022-04-08 06:31:50|499.99|497.19|500.23|497.43|500.23|497.43|499.99|497.19|0
1649399520000|2022-04-08 06:32:00|499.99|497.19|500.12|497.32|500.23|497.43|499.99|497.19|0
1649399530000|2022-04-08 06:32:10|500.23|497.43|500.23|497.43|500.23|497.43|500.23|497.43|0
1649399550000|2022-04-08 06:32:30|499.99|497.19|499.88|497.08|499.99|497.19|499.88|497.08|0
1649399560000|2022-04-08 06:32:40|499.52|496.72|499.28|496.48|499.64|496.84|499.28|496.48|0
1649399570000|2022-04-08 06:32:50|499.4|496.6|499.52|496.72|499.52|496.72|499.4|496.6|0
1649399580000|2022-04-08 06:33:00|499.4|496.6|499.4|496.6|499.52|496.72|499.4|496.6|0
1649399590000|2022-04-08 06:33:10|499.28|496.48|499.52|496.72|499.52|496.72|499.28|496.48|0
1649399600000|2022-04-08 06:33:20|499.76|496.96|499.52|496.72|499.76|496.96|499.52|496.72|0
1649399610000|2022-04-08 06:33:30|499.64|496.84|499.52|496.72|499.64|496.84|499.52|496.72|0
1649399620000|2022-04-08 06:33:40|499.4|496.6|499.04|496.24|499.4|496.6|499.04|496.24|0
1649399630000|2022-04-08 06:33:50|499.28|496.48|498.8|496|499.28|496.48|498.8|496|0
1649399640000|2022-04-08 06:34:00|498.56|495.76|498.56|495.76|498.56|495.76|498.56|495.76|0
1649399650000|2022-04-08 06:34:10|498.8|496|499.04|496.24|499.04|496.24|498.8|496|0
1649399660000|2022-04-08 06:34:20|499.16|496.36|499.04|496.24|499.16|496.36|499.04|496.24|0
1649399680000|2022-04-08 06:34:40|498.8|496|499.04|496.24|499.04|496.24|498.8|496|0
1649399690000|2022-04-08 06:34:50|498.8|496|498.8|496|499.04|496.24|498.8|496|0
1649399700000|2022-04-08 06:35:00|499.04|496.24|499.28|496.48|499.28|496.48|499.04|496.24|0
1649399710000|2022-04-08 06:35:10|499.75|496.95|499.75|496.95|499.88|497.08|499.75|496.95|0
1649399720000|2022-04-08 06:35:20|499.52|496.72|499.52|496.72|499.52|496.72|499.28|496.48|0
1649399730000|2022-04-08 06:35:30|499.75|496.95|499.75|496.95|499.75|496.95|499.75|496.95|0
1649399740000|2022-04-08 06:35:40|499.52|496.72|499.75|496.95|499.75|496.95|499.52|496.72|0
1649399750000|2022-04-08 06:35:50|499.52|496.72|499.4|496.6|499.52|496.72|499.28|496.48|0
1649399760000|2022-04-08 06:36:00|499.52|496.72|499.75|496.95|499.75|496.95|499.52|496.72|0
1649399770000|2022-04-08 06:36:10|499.52|496.72|499.28|496.48|499.52|496.72|499.28|496.48|0
1649399780000|2022-04-08 06:36:20|499.52|496.72|499.04|496.24|499.52|496.72|499.04|496.24|0
1649399800000|2022-04-08 06:36:40|498.56|495.76|498.8|496|498.8|496|498.56|495.76|0
1649399810000|2022-04-08 06:36:50|498.68|495.88|498.32|495.52|498.68|495.88|498.32|495.52|0
1649399820000|2022-04-08 06:37:00|497.84|495.04|497.84|495.04|497.84|495.04|497.84|495.04|0
1649399830000|2022-04-08 06:37:10|497.72|494.92|497.6|494.8|497.84|495.04|497.6|494.8|0
1649399840000|2022-04-08 06:37:20|497.84|495.04|498.08|495.28|498.08|495.28|497.84|495.04|0
1649399850000|2022-04-08 06:37:30|497.72|494.92|497.84|495.04|497.84|495.04|497.72|494.92|0
1649399870000|2022-04-08 06:37:50|498.08|495.28|498.32|495.52|498.32|495.52|498.08|495.28|0
1649399880000|2022-04-08 06:38:00|498.56|495.76|498.8|496|498.8|496|498.56|495.76|0
1649399890000|2022-04-08 06:38:10|499.52|496.72|499.28|496.48|499.52|496.72|499.28|496.48|0
1649399900000|2022-04-08 06:38:20|498.8|496|499.28|496.48|499.28|496.48|498.8|496|0
1649399910000|2022-04-08 06:38:30|499.16|496.36|499.28|496.48|499.28|496.48|499.04|496.24|0
1649399920000|2022-04-08 06:38:40|499.52|496.72|499.52|496.72|499.52|496.72|499.52|496.72|0
1649399930000|2022-04-08 06:38:50|499.75|496.95|499.75|496.95|499.75|496.95|499.75|496.95|0
1649399940000|2022-04-08 06:39:00|499.88|497.08|499.75|496.95|499.88|497.08|499.75|496.95|0
1649399950000|2022-04-08 06:39:10|499.99|497.19|499.75|496.95|499.99|497.19|499.75|496.95|0
1649399960000|2022-04-08 06:39:20|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1649399970000|2022-04-08 06:39:30|500.23|497.43|500.23|497.43|500.47|497.67|500.23|497.43|0
1649399980000|2022-04-08 06:39:40|499.99|497.19|500.12|497.32|500.12|497.32|499.99|497.19|0
1649399990000|2022-04-08 06:39:50|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1649400000000|2022-04-08 06:40:00|500.23|497.43|499.99|497.19|500.47|497.67|499.99|497.19|0
1649400010000|2022-04-08 06:40:10|500.12|497.32|500.47|497.67|500.47|497.67|500.12|497.32|0
1649400020000|2022-04-08 06:40:20|500.71|497.91|500.95|498.15|500.95|498.15|500.71|497.91|0
1649400030000|2022-04-08 06:40:30|501.19|498.39|501.08|498.28|501.19|498.39|501.08|498.28|0
1649400040000|2022-04-08 06:40:40|500.95|498.15|500.95|498.15|500.95|498.15|500.95|498.15|0
1649400050000|2022-04-08 06:40:50|501.19|498.39|501.19|498.39|501.19|498.39|501.19|498.39|0
1649400060000|2022-04-08 06:41:00|501.43|498.63|501.43|498.63|501.43|498.63|501.43|498.63|0
1649400070000|2022-04-08 06:41:10|501.19|498.39|501.19|498.39|501.19|498.39|501.19|498.39|0
1649400090000|2022-04-08 06:41:30|501.43|498.63|501.43|498.63|501.43|498.63|501.43|498.63|0
1649400100000|2022-04-08 06:41:40|501.56|498.76|501.67|498.87|501.67|498.87|501.56|498.76|0
1649400110000|2022-04-08 06:41:50|501.91|499.11|502.15|499.35|502.15|499.35|501.91|499.11|0
1649400120000|2022-04-08 06:42:00|501.91|499.11|502.15|499.35|502.15|499.35|501.91|499.11|0
1649400130000|2022-04-08 06:42:10|501.91|499.11|501.91|499.11|501.91|499.11|501.91|499.11|0
1649400140000|2022-04-08 06:42:20|502.15|499.35|501.91|499.11|502.15|499.35|501.91|499.11|0
1649400150000|2022-04-08 06:42:30|501.67|498.87|501.43|498.63|501.67|498.87|501.19|498.39|0
1649400160000|2022-04-08 06:42:40|501.32|498.52|501.32|498.52|501.32|498.52|501.32|498.52|0
1649400170000|2022-04-08 06:42:50|501.67|498.87|501.91|499.11|501.91|499.11|501.67|498.87|0
1649400180000|2022-04-08 06:43:00|502.15|499.35|502.15|499.35|502.27|499.47|502.15|499.35|0
1649400190000|2022-04-08 06:43:10|501.91|499.11|501.91|499.11|501.91|499.11|501.91|499.11|0
1649400200000|2022-04-08 06:43:20|501.67|498.87|501.67|498.87|501.91|499.11|501.67|498.87|0
1649400210000|2022-04-08 06:43:30|501.43|498.63|501.19|498.39|501.43|498.63|501.19|498.39|0
1649400230000|2022-04-08 06:43:50|500.95|498.15|500.71|497.91|500.95|498.15|500.71|497.91|0
1649400240000|2022-04-08 06:44:00|500.47|497.67|500.36|497.56|500.47|497.67|500.36|497.56|0
1649400250000|2022-04-08 06:44:10|500.23|497.43|500.23|497.43|500.23|497.43|500.12|497.32|0
1649400260000|2022-04-08 06:44:20|500.71|497.91|500.23|497.43|500.71|497.91|500.23|497.43|0
1649400270000|2022-04-08 06:44:30|499.99|497.19|499.99|497.19|499.99|497.19|499.99|497.19|0
1649400290000|2022-04-08 06:44:50|499.88|497.08|499.99|497.19|499.99|497.19|499.88|497.08|0
1649400300000|2022-04-08 06:45:00|500.23|497.43|500.47|497.67|500.6|497.8|500.23|497.43|0
1649400310000|2022-04-08 06:45:10|500.6|497.8|500.84|498.04|500.84|498.04|500.6|497.8|0
1649400320000|2022-04-08 06:45:20|500.95|498.15|500.84|498.04|500.95|498.15|500.71|497.91|0
1649400330000|2022-04-08 06:45:30|500.71|497.91|500.71|497.91|500.84|498.04|500.71|497.91|0
1649400340000|2022-04-08 06:45:40|500.95|498.15|500.71|497.91|500.95|498.15|500.71|497.91|0
1649400350000|2022-04-08 06:45:50|500.95|498.15|500.23|497.43|500.95|498.15|500.23|497.43|0
1649400380000|2022-04-08 06:46:20|500.36|497.56|500.47|497.67|500.47|497.67|500.36|497.56|0
1649400390000|2022-04-08 06:46:30|500.36|497.56|500.47|497.67|500.47|497.67|500.23|497.43|0
1649400410000|2022-04-08 06:46:50|500.23|497.43|500.23|497.43|500.23|497.43|500.12|497.32|0
1649400420000|2022-04-08 06:47:00|500.12|497.32|500.47|497.67|500.47|497.67|500.12|497.32|0
1649400430000|2022-04-08 06:47:10|500.23|497.43|500.23|497.43|500.23|497.43|500.23|497.43|0
1649400440000|2022-04-08 06:47:20|500.12|497.32|499.99|497.19|500.12|497.32|499.99|497.19|0
1649400450000|2022-04-08 06:47:30|499.88|497.08|499.75|496.95|499.88|497.08|499.75|496.95|0
1649400460000|2022-04-08 06:47:40|499.51|496.71|499.64|496.84|499.64|496.84|499.51|496.71|0
1649400470000|2022-04-08 06:47:50|499.51|496.71|499.51|496.71|499.51|496.71|499.51|496.71|0
1649400480000|2022-04-08 06:48:00|499.16|496.36|499.27|496.47|499.27|496.47|499.04|496.24|0
1649400490000|2022-04-08 06:48:10|499.04|496.24|499.04|496.24|499.04|496.24|498.8|496|0
1649400510000|2022-04-08 06:48:30|498.8|496|498.8|496|498.8|496|498.8|496|0
1649400520000|2022-04-08 06:48:40|499.04|496.24|499.4|496.6|499.4|496.6|499.04|496.24|0
1649400530000|2022-04-08 06:48:50|499.99|497.19|499.75|496.95|500.23|497.43|499.75|496.95|0
1649400540000|2022-04-08 06:49:00|499.51|496.71|499.99|497.19|499.99|497.19|499.51|496.71|0
1649400550000|2022-04-08 06:49:10|499.75|496.95|499.75|496.95|499.75|496.95|499.75|496.95|0
1649400560000|2022-04-08 06:49:20|499.99|497.19|499.75|496.95|499.99|497.19|499.75|496.95|0
1649400570000|2022-04-08 06:49:30|499.51|496.71|499.27|496.47|499.75|496.95|499.27|496.47|0
1649400580000|2022-04-08 06:49:40|499.16|496.36|499.03|496.23|499.16|496.36|499.03|496.23|0
1649400590000|2022-04-08 06:49:50|499.27|496.47|499.27|496.47|499.27|496.47|499.03|496.23|0
1649400600000|2022-04-08 06:50:00|499.03|496.23|499.27|496.47|499.27|496.47|499.03|496.23|0
1649400610000|2022-04-08 06:50:10|499.4|496.6|499.4|496.6|499.4|496.6|499.4|496.6|0
1649400620000|2022-04-08 06:50:20|499.27|496.47|499.27|496.47|499.4|496.6|499.27|496.47|0
1649400630000|2022-04-08 06:50:30|499.03|496.23|499.03|496.23|499.27|496.47|499.03|496.23|0
1649400640000|2022-04-08 06:50:40|499.16|496.36|499.03|496.23|499.16|496.36|499.03|496.23|0
1649400650000|2022-04-08 06:50:50|498.56|495.76|498.56|495.76|498.56|495.76|498.56|495.76|0
1649400660000|2022-04-08 06:51:00|498.32|495.52|498.44|495.64|498.56|495.76|498.32|495.52|0
1649400670000|2022-04-08 06:51:10|498.56|495.76|498.32|495.52|498.56|495.76|498.32|495.52|0
1649400680000|2022-04-08 06:51:20|498.56|495.76|498.56|495.76|498.56|495.76|498.56|495.76|0
1649400690000|2022-04-08 06:51:30|498.44|495.64|498.8|496|498.8|496|498.44|495.64|0
1649400700000|2022-04-08 06:51:40|498.56|495.76|498.8|496|498.8|496|498.56|495.76|0
1649400710000|2022-04-08 06:51:50|498.56|495.76|498.8|496|498.8|496|498.56|495.76|0
1649400720000|2022-04-08 06:52:00|498.56|495.76|498.92|496.12|498.92|496.12|498.56|495.76|0
1649400730000|2022-04-08 06:52:10|499.03|496.23|499.27|496.47|499.27|496.47|499.03|496.23|0
1649400740000|2022-04-08 06:52:20|499.51|496.71|498.08|495.28|499.51|496.71|498.08|495.28|0
1649400750000|2022-04-08 06:52:30|497.84|495.04|497.84|495.04|497.84|495.04|497.84|495.04|0
1649400760000|2022-04-08 06:52:40|497.6|494.8|497.72|494.92|497.72|494.92|497.6|494.8|0
1649400770000|2022-04-08 06:52:50|497.6|494.8|497.6|494.8|497.6|494.8|497.48|494.68|0
1649400780000|2022-04-08 06:53:00|497.36|494.56|497.6|494.8|497.6|494.8|497.36|494.56|0
1649400810000|2022-04-08 06:53:30|497.36|494.56|496.88|494.08|497.36|494.56|496.64|493.84|0
1649400820000|2022-04-08 06:53:40|497.12|494.32|497.12|494.32|497.12|494.32|497.12|494.32|0
1649400830000|2022-04-08 06:53:50|497.36|494.56|497.12|494.32|497.36|494.56|497.12|494.32|0
1649400840000|2022-04-08 06:54:00|497.36|494.56|496.88|494.08|497.36|494.56|496.88|494.08|0
1649400850000|2022-04-08 06:54:10|496.64|493.84|496.64|493.84|496.88|494.08|496.64|493.84|0
1649400860000|2022-04-08 06:54:20|496.88|494.08|496.88|494.08|496.88|494.08|496.88|494.08|0
1649400870000|2022-04-08 06:54:30|497.12|494.32|497.36|494.56|497.36|494.56|497.12|494.32|0
1649400880000|2022-04-08 06:54:40|497.6|494.8|497.6|494.8|497.6|494.8|497.6|494.8|0
1649400890000|2022-04-08 06:54:50|497.36|494.56|497.36|494.56|497.36|494.56|497.36|494.56|0
1649400900000|2022-04-08 06:55:00|497.12|494.32|497.36|494.56|497.36|494.56|497.12|494.32|0
1649400910000|2022-04-08 06:55:10|497.12|494.32|497.12|494.32|497.12|494.32|497.12|494.32|0
1649400930000|2022-04-08 06:55:30|496.88|494.08|496.88|494.08|496.88|494.08|496.88|494.08|0
1649400940000|2022-04-08 06:55:40|496.64|493.84|496.64|493.84|496.88|494.08|496.64|493.84|0
1649400950000|2022-04-08 06:55:50|496.88|494.08|496.88|494.08|496.88|494.08|496.88|494.08|0
1649400960000|2022-04-08 06:56:00|497.36|494.56|497.12|494.32|497.36|494.56|496.88|494.08|0
1649400970000|2022-04-08 06:56:10|496.88|494.08|496.64|493.84|496.88|494.08|496.64|493.84|0
1649400980000|2022-04-08 06:56:20|496.88|494.08|496.64|493.84|496.88|494.08|496.64|493.84|0
1649401000000|2022-04-08 06:56:40|496.88|494.08|496.88|494.08|496.88|494.08|496.88|494.08|0
1649401010000|2022-04-08 06:56:50|496.64|493.84|496.64|493.84|496.64|493.84|496.64|493.84|0
1649401020000|2022-04-08 06:57:00|496.4|493.6|496.64|493.84|496.64|493.84|496.4|493.6|0
1649401040000|2022-04-08 06:57:20|496.77|493.97|496.88|494.08|496.88|494.08|496.77|493.97|0
1649401050000|2022-04-08 06:57:30|497|494.2|497|494.2|497|494.2|497|494.2|0
1649401060000|2022-04-08 06:57:40|496.64|493.84|496.64|493.84|496.64|493.84|496.64|493.84|0
1649401070000|2022-04-08 06:57:50|496.53|493.73|496.64|493.84|496.64|493.84|496.53|493.73|0
1649401080000|2022-04-08 06:58:00|496.4|493.6|496.4|493.6|496.4|493.6|496.4|493.6|0
1649401090000|2022-04-08 06:58:10|495.68|492.88|495.68|492.88|495.68|492.88|495.68|492.88|0
1649401100000|2022-04-08 06:58:20|495.45|492.65|495.68|492.88|495.68|492.88|495.45|492.65|0
1649401110000|2022-04-08 06:58:30|495.57|492.77|495.68|492.88|495.68|492.88|495.57|492.77|0
1649401130000|2022-04-08 06:58:50|495.92|493.12|496.64|493.84|496.64|493.84|495.92|493.12|0
1649401140000|2022-04-08 06:59:00|496.88|494.08|496.88|494.08|496.88|494.08|496.64|493.84|0
1649401160000|2022-04-08 06:59:20|496.77|493.97|496.64|493.84|496.88|494.08|496.64|493.84|0
1649401170000|2022-04-08 06:59:30|496.88|494.08|496.88|494.08|496.88|494.08|496.88|494.08|0
1649401180000|2022-04-08 06:59:40|496.64|493.84|496.4|493.6|496.64|493.84|496.4|493.6|0
1649401190000|2022-04-08 06:59:50|496.53|493.73|496.53|493.73|496.53|493.73|496.4|493.6|0
1649401200000|2022-04-08 07:00:00|496.4|493.6|497.24|494.44|497.36|494.56|496.4|493.6|0
1649401210000|2022-04-08 07:00:10|497.36|494.56|495.92|493.12|497.36|494.56|495.92|493.12|0
1649401220000|2022-04-08 07:00:20|496.16|493.36|497.36|494.56|497.36|494.56|496.16|493.36|0
1649401230000|2022-04-08 07:00:30|497.12|494.32|497.6|494.8|497.6|494.8|497.12|494.32|0
1649401240000|2022-04-08 07:00:40|497.36|494.56|497.84|495.04|497.84|495.04|497.36|494.56|0
1649401250000|2022-04-08 07:00:50|497.36|494.56|497.12|494.32|497.36|494.56|497.12|494.32|0
1649401260000|2022-04-08 07:01:00|497.36|494.56|497.12|494.32|497.6|494.8|497.12|494.32|0
1649401270000|2022-04-08 07:01:10|497.36|494.56|496.88|494.08|497.36|494.56|496.88|494.08|0
1649401280000|2022-04-08 07:01:20|496.64|493.84|496.88|494.08|496.88|494.08|496.16|493.36|0
1649401290000|2022-04-08 07:01:30|496.4|493.6|496.88|494.08|496.88|494.08|496.4|493.6|0
1649401300000|2022-04-08 07:01:40|496.64|493.84|497.12|494.32|497.12|494.32|496.64|493.84|0
1649401310000|2022-04-08 07:01:50|497.24|494.44|497.12|494.32|497.24|494.44|497|494.2|0
1649401320000|2022-04-08 07:02:00|496.88|494.08|496.64|493.84|496.88|494.08|496.64|493.84|0
1649401330000|2022-04-08 07:02:10|496.88|494.08|496.4|493.6|496.88|494.08|496.4|493.6|0
1649401340000|2022-04-08 07:02:20|496.64|493.84|496.88|494.08|496.88|494.08|496.64|493.84|0
1649401350000|2022-04-08 07:02:30|497.12|494.32|496.88|494.08|497.12|494.32|496.88|494.08|0
1649401360000|2022-04-08 07:02:40|497.36|494.56|497.36|494.56|497.6|494.8|497.36|494.56|0
1649401370000|2022-04-08 07:02:50|497.6|494.8|497.6|494.8|497.84|495.04|497.6|494.8|0
1649401380000|2022-04-08 07:03:00|497.84|495.04|497.6|494.8|497.84|495.04|497.6|494.8|0
1649401390000|2022-04-08 07:03:10|497.84|495.04|498.79|495.99|498.79|495.99|497.84|495.04|0
1649401400000|2022-04-08 07:03:20|498.92|496.12|499.27|496.47|499.27|496.47|498.92|496.12|0
1649401410000|2022-04-08 07:03:30|499.51|496.71|499.51|496.71|499.75|496.95|499.51|496.71|0
1649401420000|2022-04-08 07:03:40|499.03|496.23|498.79|495.99|499.03|496.23|498.79|495.99|0
1649401430000|2022-04-08 07:03:50|499.03|496.23|498.68|495.88|499.03|496.23|498.55|495.75|0
1649401440000|2022-04-08 07:04:00|499.03|496.23|499.03|496.23|499.27|496.47|499.03|496.23|0
1649401450000|2022-04-08 07:04:10|499.51|496.71|499.99|497.19|499.99|497.19|499.51|496.71|0
1649401460000|2022-04-08 07:04:20|500.35|497.55|500.59|497.79|500.59|497.79|500.23|497.43|0
1649401470000|2022-04-08 07:04:30|500.71|497.91|500.47|497.67|500.71|497.91|500.47|497.67|0
1649401480000|2022-04-08 07:04:40|500.23|497.43|499.75|496.95|500.23|497.43|499.75|496.95|0
1649401490000|2022-04-08 07:04:50|499.88|497.08|500.71|497.91|500.71|497.91|499.88|497.08|0
1649401500000|2022-04-08 07:05:00|500.39|497.99|500.39|497.99|500.39|497.99|500.27|497.87|0
1649401510000|2022-04-08 07:05:10|500.51|498.11|500.99|498.59|500.99|498.59|500.51|498.11|0
1649401520000|2022-04-08 07:05:20|501.23|498.83|501.47|499.07|501.71|499.31|501.23|498.83|0
1649401530000|2022-04-08 07:05:30|501.23|498.83|500.99|498.59|501.23|498.83|500.99|498.59|0
1649401540000|2022-04-08 07:05:40|500.75|498.35|500.99|498.59|500.99|498.59|500.75|498.35|0
1649401550000|2022-04-08 07:05:50|501.23|498.83|500.99|498.59|501.23|498.83|500.99|498.59|0
1649401560000|2022-04-08 07:06:00|500.75|498.35|501.23|498.83|501.47|499.07|500.75|498.35|0
1649401570000|2022-04-08 07:06:10|501.47|499.07|501.95|499.55|501.95|499.55|501.23|498.83|0
1649401580000|2022-04-08 07:06:20|502.43|500.03|502.67|500.27|502.67|500.27|502.43|500.03|0
1649401590000|2022-04-08 07:06:30|502.55|500.15|502.79|500.39|502.79|500.39|502.55|500.15|0
1649401600000|2022-04-08 07:06:40|502.67|500.27|502.67|500.27|502.79|500.39|502.67|500.27|0
1649401610000|2022-04-08 07:06:50|502.79|500.39|502.67|500.27|502.79|500.39|502.67|500.27|0
1649401620000|2022-04-08 07:07:00|502.91|500.51|502.67|500.27|502.91|500.51|502.67|500.27|0
1649401630000|2022-04-08 07:07:10|501.47|499.07|501.23|498.83|501.47|499.07|501.23|498.83|0
1649401640000|2022-04-08 07:07:20|501.47|499.07|501.23|498.83|501.47|499.07|501.23|498.83|0
1649401650000|2022-04-08 07:07:30|501.47|499.07|500.75|498.35|501.47|499.07|500.75|498.35|0
1649401660000|2022-04-08 07:07:40|500.51|498.11|500.51|498.11|500.99|498.59|500.51|498.11|0
1649401670000|2022-04-08 07:07:50|500.99|498.59|500.99|498.59|501.23|498.83|500.99|498.59|0
1649401680000|2022-04-08 07:08:00|500.87|498.47|500.75|498.35|500.99|498.59|500.75|498.35|0
1649401690000|2022-04-08 07:08:10|500.99|498.59|500.87|498.47|500.99|498.59|500.87|498.47|0
1649401700000|2022-04-08 07:08:20|500.99|498.59|500.75|498.35|500.99|498.59|500.75|498.35|0
1649401710000|2022-04-08 07:08:30|500.27|497.87|499.31|496.91|500.27|497.87|499.31|496.91|0
1649401720000|2022-04-08 07:08:40|499.07|496.67|499.07|496.67|499.07|496.67|499.07|496.67|0
1649401730000|2022-04-08 07:08:50|499.31|496.91|499.07|496.67|499.31|496.91|499.07|496.67|0
1649401740000|2022-04-08 07:09:00|499.31|496.91|499.55|497.15|499.79|497.39|499.31|496.91|0
1649401750000|2022-04-08 07:09:10|500.27|497.87|500.51|498.11|500.51|498.11|500.27|497.87|0
1649401760000|2022-04-08 07:09:20|500.39|497.99|499.79|497.39|500.39|497.99|499.79|497.39|0
1649401770000|2022-04-08 07:09:30|500.03|497.63|500.03|497.63|500.27|497.87|500.03|497.63|0
1649401780000|2022-04-08 07:09:40|500.27|497.87|499.55|497.15|500.27|497.87|499.55|497.15|0
1649401790000|2022-04-08 07:09:50|499.79|497.39|500.27|497.87|500.27|497.87|499.79|497.39|0
1649401800000|2022-04-08 07:10:00|500.03|497.63|500.03|497.63|500.15|497.75|500.03|497.63|0
1649401810000|2022-04-08 07:10:10|500.75|498.35|500.51|498.11|500.75|498.35|500.51|498.11|0
1649401820000|2022-04-08 07:10:20|500.27|497.87|500.27|497.87|500.51|498.11|500.27|497.87|0
1649401830000|2022-04-08 07:10:30|500.03|497.63|498.83|496.43|500.03|497.63|498.83|496.43|0
1649401840000|2022-04-08 07:10:40|498.59|496.19|498.11|495.71|498.59|496.19|498.11|495.71|0
1649401850000|2022-04-08 07:10:50|498.35|495.95|497.87|495.47|498.35|495.95|497.87|495.47|0
1649401860000|2022-04-08 07:11:00|498.48|496.08|498.59|496.19|498.59|496.19|498.48|496.08|0
1649401870000|2022-04-08 07:11:10|498.72|496.32|498.83|496.43|498.83|496.43|498.72|496.32|0
1649401880000|2022-04-08 07:11:20|498.72|496.32|498.96|496.56|498.96|496.56|498.72|496.32|0
1649401890000|2022-04-08 07:11:30|498.83|496.43|498.83|496.43|499.07|496.67|498.83|496.43|0
1649401900000|2022-04-08 07:11:40|499.07|496.67|498.59|496.19|499.07|496.67|498.59|496.19|0
1649401910000|2022-04-08 07:11:50|498.72|496.32|498.59|496.19|498.72|496.32|498.35|495.95|0
1649401920000|2022-04-08 07:12:00|498.35|495.95|497.87|495.47|498.35|495.95|497.64|495.24|0
1649401930000|2022-04-08 07:12:10|497.76|495.36|498.11|495.71|498.11|495.71|497.76|495.36|0
1649401940000|2022-04-08 07:12:20|497.87|495.47|497.76|495.36|497.87|495.47|497.64|495.24|0
1649401950000|2022-04-08 07:12:30|497.64|495.24|497.28|494.88|497.64|495.24|497.16|494.76|0
1649401960000|2022-04-08 07:12:40|497.4|495|497.4|495|497.4|495|497.4|495|0
1649401970000|2022-04-08 07:12:50|497.64|495.24|497.4|495|497.64|495.24|497.28|494.88|0
1649401980000|2022-04-08 07:13:00|497.64|495.24|497.87|495.47|497.87|495.47|497.64|495.24|0
1649401990000|2022-04-08 07:13:10|498.11|495.71|497.4|495|498.11|495.71|497.4|495|0
1649402010000|2022-04-08 07:13:30|497.52|495.12|497.28|494.88|497.64|495.24|497.28|494.88|0
1649402020000|2022-04-08 07:13:40|497.4|495|497.04|494.64|497.4|495|497.04|494.64|0
1649402030000|2022-04-08 07:13:50|497.28|494.88|497.04|494.64|497.28|494.88|497.04|494.64|0
1649402040000|2022-04-08 07:14:00|496.92|494.52|496.92|494.52|496.92|494.52|496.68|494.28|0
1649402050000|2022-04-08 07:14:10|496.68|494.28|496.92|494.52|496.92|494.52|496.68|494.28|0
1649402060000|2022-04-08 07:14:20|497.16|494.76|497.04|494.64|497.16|494.76|496.92|494.52|0
1649402070000|2022-04-08 07:14:30|496.92|494.52|496.68|494.28|496.92|494.52|496.56|494.16|0
1649402080000|2022-04-08 07:14:40|496.56|494.16|496.68|494.28|496.92|494.52|496.56|494.16|0
1649402090000|2022-04-08 07:14:50|496.92|494.52|497.4|495|497.4|495|496.92|494.52|0
1649402100000|2022-04-08 07:15:00|497.28|494.88|497.76|495.36|497.76|495.36|497.16|494.76|0
1649402110000|2022-04-08 07:15:10|497.64|495.24|498.48|496.08|498.48|496.08|497.64|495.24|0
1649402120000|2022-04-08 07:15:20|498.83|496.43|499.55|497.15|499.55|497.15|498.59|496.19|0
1649402130000|2022-04-08 07:15:30|499.91|497.51|499.79|497.39|500.03|497.63|499.79|497.39|0
1649402140000|2022-04-08 07:15:40|499.67|497.27|499.55|497.15|499.79|497.39|499.55|497.15|0
1649402150000|2022-04-08 07:15:50|499.79|497.39|499.55|497.15|499.79|497.39|499.55|497.15|0
1649402160000|2022-04-08 07:16:00|499.44|497.04|500.27|497.87|500.27|497.87|499.44|497.04|0
1649402170000|2022-04-08 07:16:10|500.75|498.35|500.51|498.11|500.99|498.59|500.51|498.11|0
1649402180000|2022-04-08 07:16:20|500.75|498.35|500.03|497.63|500.75|498.35|500.03|497.63|0
1649402190000|2022-04-08 07:16:30|500.27|497.87|500.27|497.87|500.27|497.87|500.27|497.87|0
1649402200000|2022-04-08 07:16:40|500.51|498.11|500.15|497.75|500.51|498.11|500.03|497.63|0
1649402210000|2022-04-08 07:16:50|500.03|497.63|500.27|497.87|500.27|497.87|500.03|497.63|0
1649402220000|2022-04-08 07:17:00|500.03|497.63|499.79|497.39|500.03|497.63|499.79|497.39|0
1649402230000|2022-04-08 07:17:10|499.55|497.15|499.67|497.27|499.79|497.39|499.55|497.15|0
1649402240000|2022-04-08 07:17:20|499.55|497.15|499.79|497.39|499.79|497.39|499.55|497.15|0
1649402250000|2022-04-08 07:17:30|500.15|497.75|500.03|497.63|500.15|497.75|500.03|497.63|0
1649402260000|2022-04-08 07:17:40|500.15|497.75|500.03|497.63|500.51|498.11|500.03|497.63|0
1649402270000|2022-04-08 07:17:50|499.79|497.39|500.03|497.63|500.03|497.63|499.79|497.39|0
1649402280000|2022-04-08 07:18:00|500.27|497.87|500.03|497.63|500.27|497.87|499.91|497.51|0
1649402290000|2022-04-08 07:18:10|499.79|497.39|500.03|497.63|500.27|497.87|499.79|497.39|0
1649402300000|2022-04-08 07:18:20|500.27|497.87|500.03|497.63|500.27|497.87|500.03|497.63|0
1649402310000|2022-04-08 07:18:30|499.79|497.39|499.55|497.15|499.79|497.39|499.55|497.15|0
1649402320000|2022-04-08 07:18:40|499.31|496.91|499.43|497.03|499.43|497.03|499.31|496.91|0
1649402330000|2022-04-08 07:18:50|499.31|496.91|499.07|496.67|499.31|496.91|498.59|496.19|0
1649402340000|2022-04-08 07:19:00|498.83|496.43|498.83|496.43|498.83|496.43|498.59|496.19|0
1649402360000|2022-04-08 07:19:20|498.59|496.19|498.59|496.19|498.72|496.32|498.59|496.19|0
1649402370000|2022-04-08 07:19:30|498.72|496.32|498.59|496.19|498.72|496.32|498.35|495.95|0
1649402380000|2022-04-08 07:19:40|498.11|495.71|498.24|495.84|498.35|495.95|498.11|495.71|0
1649402390000|2022-04-08 07:19:50|498.35|495.95|498.59|496.19|498.83|496.43|498.35|495.95|0
1649402400000|2022-04-08 07:20:00|498.48|496.08|498.59|496.19|498.59|496.19|498.11|495.71|0
1649402410000|2022-04-08 07:20:10|498.83|496.43|499.2|496.8|499.2|496.8|498.83|496.43|0
1649402420000|2022-04-08 07:20:20|498.83|496.43|498.59|496.19|498.83|496.43|498.48|496.08|0
1649402430000|2022-04-08 07:20:30|498.35|495.95|498.59|496.19|498.59|496.19|498.35|495.95|0
1649402440000|2022-04-08 07:20:40|498.72|496.32|498.72|496.32|498.83|496.43|498.72|496.32|0
1649402450000|2022-04-08 07:20:50|498.35|495.95|498.35|495.95|498.48|496.08|498.35|495.95|0
1649402460000|2022-04-08 07:21:00|498.11|495.71|497.63|495.23|498.11|495.71|497.4|495|0
1649402470000|2022-04-08 07:21:10|497.52|495.12|497.63|495.23|497.63|495.23|497.52|495.12|0
1649402480000|2022-04-08 07:21:20|497.4|495|496.68|494.28|497.4|495|496.68|494.28|0
1649402490000|2022-04-08 07:21:30|496.92|494.52|496.92|494.52|496.92|494.52|496.92|494.52|0
1649402500000|2022-04-08 07:21:40|496.68|494.28|496.44|494.04|496.68|494.28|496.44|494.04|0
1649402510000|2022-04-08 07:21:50|495.48|493.08|495.72|493.32|495.96|493.56|495.48|493.08|0
1649402520000|2022-04-08 07:22:00|495.96|493.56|495.96|493.56|495.96|493.56|495.96|493.56|0
1649402530000|2022-04-08 07:22:10|495.72|493.32|495.72|493.32|495.72|493.32|495.72|493.32|0
1649402540000|2022-04-08 07:22:20|495.37|492.97|496.2|493.8|496.2|493.8|495.37|492.97|0
1649402550000|2022-04-08 07:22:30|496.44|494.04|496.44|494.04|496.44|494.04|496.2|493.8|0
1649402560000|2022-04-08 07:22:40|496.68|494.28|496.68|494.28|496.68|494.28|496.68|494.28|0
1649402570000|2022-04-08 07:22:50|496.92|494.52|497.04|494.64|497.39|494.99|496.92|494.52|0
1649402580000|2022-04-08 07:23:00|497.16|494.76|497.39|494.99|497.39|494.99|497.16|494.76|0
1649402590000|2022-04-08 07:23:10|497.16|494.76|497.52|495.12|497.63|495.23|497.16|494.76|0
1649402600000|2022-04-08 07:23:20|497.39|494.99|497.63|495.23|497.63|495.23|497.39|494.99|0
1649402610000|2022-04-08 07:23:30|497.39|494.99|495.96|493.56|497.39|494.99|495.72|493.32|0
1649402620000|2022-04-08 07:23:40|496.2|493.8|496.2|493.8|496.2|493.8|496.2|493.8|0
1649402630000|2022-04-08 07:23:50|496.44|494.04|496.44|494.04|496.44|494.04|496.2|493.8|0
1649402640000|2022-04-08 07:24:00|496.32|493.92|496.32|493.92|496.32|493.92|496.32|493.92|0
1649402650000|2022-04-08 07:24:10|496.68|494.28|497.52|495.12|497.52|495.12|496.68|494.28|0
1649402660000|2022-04-08 07:24:20|497.63|495.23|497.63|495.23|497.63|495.23|497.39|494.99|0
1649402670000|2022-04-08 07:24:30|497.39|494.99|497.52|495.12|497.52|495.12|497.39|494.99|0
1649402680000|2022-04-08 07:24:40|497.63|495.23|498.11|495.71|498.11|495.71|497.63|495.23|0
1649402690000|2022-04-08 07:24:50|498|495.6|498|495.6|498|495.6|497.87|495.47|0
1649402700000|2022-04-08 07:25:00|498.11|495.71|497.87|495.47|498.11|495.71|497.87|495.47|0
1649402710000|2022-04-08 07:25:10|498.11|495.71|498.11|495.71|498.11|495.71|498.11|495.71|0
1649402720000|2022-04-08 07:25:20|498.35|495.95|498.83|496.43|498.83|496.43|498.11|495.71|0
1649402730000|2022-04-08 07:25:30|499.07|496.67|499.07|496.67|499.07|496.67|498.83|496.43|0
1649402740000|2022-04-08 07:25:40|498.83|496.43|498.48|496.08|498.83|496.43|498.48|496.08|0
1649402750000|2022-04-08 07:25:50|498.72|496.32|499.07|496.67|499.07|496.67|498.72|496.32|0
1649402760000|2022-04-08 07:26:00|499.31|496.91|499.07|496.67|499.31|496.91|498.83|496.43|0
1649402770000|2022-04-08 07:26:10|498.96|496.56|498.83|496.43|499.07|496.67|498.83|496.43|0
1649402780000|2022-04-08 07:26:20|498.72|496.32|498.83|496.43|498.96|496.56|498.72|496.32|0
1649402790000|2022-04-08 07:26:30|498.59|496.19|498.83|496.43|498.83|496.43|498.59|496.19|0
1649402800000|2022-04-08 07:26:40|498.48|496.08|498.35|495.95|498.59|496.19|498.35|495.95|0
1649402810000|2022-04-08 07:26:50|498.11|495.71|497.87|495.47|498.11|495.71|497.87|495.47|0
1649402820000|2022-04-08 07:27:00|497.52|495.12|497.28|494.88|497.76|495.36|497.28|494.88|0
1649402830000|2022-04-08 07:27:10|497.16|494.76|497.28|494.88|497.28|494.88|497.16|494.76|0
1649402840000|2022-04-08 07:27:20|497.87|495.47|498.24|495.84|498.24|495.84|497.87|495.47|0
1649402850000|2022-04-08 07:27:30|498.35|495.95|498.59|496.19|498.59|496.19|498.35|495.95|0
1649402860000|2022-04-08 07:27:40|498.83|496.43|499.07|496.67|499.07|496.67|498.83|496.43|0
1649402870000|2022-04-08 07:27:50|499.19|496.79|499.07|496.67|499.19|496.79|499.07|496.67|0
1649402880000|2022-04-08 07:28:00|498.11|495.71|499.55|497.15|499.55|497.15|498.11|495.71|0
1649402890000|2022-04-08 07:28:10|499.43|497.03|499.31|496.91|499.43|497.03|499.31|496.91|0
1649402900000|2022-04-08 07:28:20|498.59|496.19|498.59|496.19|498.59|496.19|498.59|496.19|0
1649402910000|2022-04-08 07:28:30|498.83|496.43|498.59|496.19|498.83|496.43|498.59|496.19|0
1649402920000|2022-04-08 07:28:40|498.35|495.95|497.87|495.47|498.35|495.95|497.87|495.47|0
1649402930000|2022-04-08 07:28:50|498|495.6|498.11|495.71|498.11|495.71|497.87|495.47|0
1649402940000|2022-04-08 07:29:00|498.59|496.19|498.83|496.43|498.83|496.43|498.59|496.19|0
1649402950000|2022-04-08 07:29:10|498.59|496.19|498.83|496.43|499.07|496.67|498.59|496.19|0
1649402960000|2022-04-08 07:29:20|498.59|496.19|498.35|495.95|498.59|496.19|498.35|495.95|0
1649402970000|2022-04-08 07:29:30|498.11|495.71|498.35|495.95|498.35|495.95|497.87|495.47|0
1649402980000|2022-04-08 07:29:40|498.11|495.71|498.24|495.84|498.24|495.84|498.11|495.71|0
1649402990000|2022-04-08 07:29:50|498.11|495.71|498.11|495.71|498.11|495.71|498.11|495.71|0
1649403000000|2022-04-08 07:30:00|498.24|495.84|498.83|496.43|498.83|496.43|498.24|495.84|0
1649403010000|2022-04-08 07:30:10|498.59|496.19|498.59|496.19|498.59|496.19|498.59|496.19|0
1649403020000|2022-04-08 07:30:20|498.72|496.32|499.79|497.39|499.79|497.39|498.72|496.32|0
1649403030000|2022-04-08 07:30:30|499.55|497.15|499.79|497.39|499.91|497.51|499.55|497.15|0
1649403040000|2022-04-08 07:30:40|500.03|497.63|499.79|497.39|500.03|497.63|499.79|497.39|0
1649403050000|2022-04-08 07:30:50|500.03|497.63|500.27|497.87|500.27|497.87|500.03|497.63|0
1649403060000|2022-04-08 07:31:00|500.63|498.23|500.27|497.87|500.63|498.23|500.27|497.87|0
1649403070000|2022-04-08 07:31:10|500.15|497.75|499.55|497.15|500.15|497.75|499.55|497.15|0
1649403080000|2022-04-08 07:31:20|499.43|497.03|499.79|497.39|499.79|497.39|499.43|497.03|0
1649403090000|2022-04-08 07:31:30|499.55|497.15|499.55|497.15|499.55|497.15|499.55|497.15|0
1649403100000|2022-04-08 07:31:40|499.79|497.39|499.79|497.39|499.79|497.39|499.79|497.39|0
1649403110000|2022-04-08 07:31:50|499.67|497.27|499.55|497.15|499.67|497.27|499.55|497.15|0
1649403120000|2022-04-08 07:32:00|499.43|497.03|499.07|496.67|499.43|497.03|499.07|496.67|0
1649403130000|2022-04-08 07:32:10|499.31|496.91|499.07|496.67|499.31|496.91|499.07|496.67|0
1649403140000|2022-04-08 07:32:20|498.83|496.43|498.59|496.19|498.83|496.43|498.35|495.95|0
1649403150000|2022-04-08 07:32:30|498.83|496.43|498.59|496.19|498.83|496.43|498.59|496.19|0
1649403160000|2022-04-08 07:32:40|498.35|495.95|498.59|496.19|498.59|496.19|498.11|495.71|0
1649403170000|2022-04-08 07:32:50|498.35|495.95|498.11|495.71|498.35|495.95|498.11|495.71|0
1649403180000|2022-04-08 07:33:00|497.87|495.47|498.11|495.71|498.11|495.71|497.87|495.47|0
1649403190000|2022-04-08 07:33:10|498|495.6|498|495.6|498|495.6|498|495.6|0
1649403200000|2022-04-08 07:33:20|498.11|495.71|497.87|495.47|498.11|495.71|497.87|495.47|0
1649403210000|2022-04-08 07:33:30|497.76|495.36|497.63|495.23|497.76|495.36|497.63|495.23|0
1649403220000|2022-04-08 07:33:40|497.87|495.47|497.63|495.23|497.87|495.47|497.63|495.23|0
1649403230000|2022-04-08 07:33:50|497.76|495.36|497.87|495.47|497.87|495.47|497.63|495.23|0
1649403240000|2022-04-08 07:34:00|498.24|495.84|498|495.6|498.24|495.84|498|495.6|0
1649403250000|2022-04-08 07:34:10|498.11|495.71|498.11|495.71|498.11|495.71|498|495.6|0
1649403260000|2022-04-08 07:34:20|498.35|495.95|498.35|495.95|498.59|496.19|498.35|495.95|0
1649403270000|2022-04-08 07:34:30|498.24|495.84|498.35|495.95|498.48|496.08|498.24|495.84|0
1649403280000|2022-04-08 07:34:40|498.11|495.71|497.76|495.36|498.11|495.71|497.76|495.36|0
1649403290000|2022-04-08 07:34:50|497.87|495.47|498.11|495.71|498.11|495.71|497.87|495.47|0
1649403300000|2022-04-08 07:35:00|497.87|495.47|496.91|494.51|497.87|495.47|496.91|494.51|0
1649403310000|2022-04-08 07:35:10|497.15|494.75|497.39|494.99|497.39|494.99|497.15|494.75|0
1649403320000|2022-04-08 07:35:20|497.63|495.23|497.15|494.75|497.63|495.23|497.15|494.75|0
1649403330000|2022-04-08 07:35:30|496.91|494.51|496.91|494.51|497.04|494.64|496.91|494.51|0
1649403350000|2022-04-08 07:35:50|496.68|494.28|495.84|493.44|496.68|494.28|495.84|493.44|0
1649403360000|2022-04-08 07:36:00|495.96|493.56|496.91|494.51|496.91|494.51|495.96|493.56|0
1649403370000|2022-04-08 07:36:10|496.68|494.28|496.91|494.51|496.91|494.51|496.68|494.28|0
1649403380000|2022-04-08 07:36:20|496.68|494.28|497.63|495.23|497.63|495.23|496.68|494.28|0
1649403390000|2022-04-08 07:36:30|497.39|494.99|497.39|494.99|497.63|495.23|497.39|494.99|0
1649403400000|2022-04-08 07:36:40|497.28|494.88|497.15|494.75|497.39|494.99|497.15|494.75|0
1649403410000|2022-04-08 07:36:50|496.91|494.51|496.91|494.51|496.91|494.51|496.91|494.51|0
1649403420000|2022-04-08 07:37:00|497.15|494.75|496.44|494.04|497.15|494.75|496.44|494.04|0
1649403430000|2022-04-08 07:37:10|496.2|493.8|496.44|494.04|496.44|494.04|496.2|493.8|0
1649403450000|2022-04-08 07:37:30|496.68|494.28|496.68|494.28|496.68|494.28|496.68|494.28|0
1649403460000|2022-04-08 07:37:40|496.44|494.04|495.96|493.56|496.44|494.04|495.96|493.56|0
1649403470000|2022-04-08 07:37:50|495|492.6|495.24|492.84|495.24|492.84|495|492.6|0
1649403480000|2022-04-08 07:38:00|495|492.6|493.81|491.41|495|492.6|493.81|491.41|0
1649403490000|2022-04-08 07:38:10|493.69|491.29|493.15|490.75|493.69|491.29|493.15|490.75|0
1649403510000|2022-04-08 07:38:30|493.38|490.98|493.15|490.75|493.38|490.98|493.15|490.75|0
1649403520000|2022-04-08 07:38:40|493.38|490.98|493.15|490.75|493.38|490.98|493.15|490.75|0
1649403530000|2022-04-08 07:38:50|493.62|491.22|493.51|491.11|493.62|491.22|493.51|491.11|0
1649403540000|2022-04-08 07:39:00|493.27|490.87|493.14|490.74|493.27|490.87|493.14|490.74|0
1649403550000|2022-04-08 07:39:10|493.38|490.98|493.62|491.22|493.62|491.22|493.38|490.98|0
1649403560000|2022-04-08 07:39:20|493.38|490.98|493.62|491.22|493.62|491.22|493.38|490.98|0
1649403570000|2022-04-08 07:39:30|493.14|490.74|493.14|490.74|493.14|490.74|493.14|490.74|0
1649403580000|2022-04-08 07:39:40|493.38|490.98|493.14|490.74|493.38|490.98|493.14|490.74|0
1649403590000|2022-04-08 07:39:50|493.38|490.98|493.38|490.98|493.38|490.98|493.14|490.74|0
1649403600000|2022-04-08 07:40:00|493.14|490.74|492.91|490.51|493.14|490.74|492.91|490.51|0
1649403610000|2022-04-08 07:40:10|493.14|490.74|493.14|490.74|493.14|490.74|492.91|490.51|0
1649403620000|2022-04-08 07:40:20|492.91|490.51|493.14|490.74|493.27|490.87|492.91|490.51|0
1649403640000|2022-04-08 07:40:40|493.27|490.87|492.91|490.51|493.27|490.87|492.91|490.51|0
1649403650000|2022-04-08 07:40:50|493.14|490.74|493.14|490.74|493.14|490.74|493.14|490.74|0
1649403660000|2022-04-08 07:41:00|492.91|490.51|493.14|490.74|493.14|490.74|492.91|490.51|0
1649403670000|2022-04-08 07:41:10|493.38|490.98|493.62|491.22|493.62|491.22|493.38|490.98|0
1649403680000|2022-04-08 07:41:20|494.1|491.7|494.1|491.7|494.1|491.7|493.86|491.46|0
1649403690000|2022-04-08 07:41:30|493.86|491.46|493.86|491.46|493.86|491.46|493.86|491.46|0
1649403700000|2022-04-08 07:41:40|494.1|491.7|494.34|491.94|494.34|491.94|494.1|491.7|0
1649403710000|2022-04-08 07:41:50|494.82|492.42|494.1|491.7|494.82|492.42|494.1|491.7|0
1649403720000|2022-04-08 07:42:00|494.34|491.94|494.34|491.94|494.34|491.94|494.34|491.94|0
1649403730000|2022-04-08 07:42:10|494.1|491.7|493.62|491.22|494.1|491.7|493.62|491.22|0
1649403740000|2022-04-08 07:42:20|493.38|490.98|492.67|490.27|493.38|490.98|492.67|490.27|0
1649403750000|2022-04-08 07:42:30|492.91|490.51|492.91|490.51|492.91|490.51|492.91|490.51|0
1649403760000|2022-04-08 07:42:40|493.14|490.74|493.14|490.74|493.14|490.74|493.14|490.74|0
1649403770000|2022-04-08 07:42:50|492.91|490.51|492.91|490.51|492.91|490.51|492.91|490.51|0
1649403780000|2022-04-08 07:43:00|492.67|490.27|492.67|490.27|492.67|490.27|492.67|490.27|0
1649403790000|2022-04-08 07:43:10|492.91|490.51|493.14|490.74|493.14|490.74|492.91|490.51|0
1649403800000|2022-04-08 07:43:20|493.03|490.63|493.14|490.74|493.14|490.74|493.03|490.63|0
1649403810000|2022-04-08 07:43:30|493.38|490.98|493.38|490.98|493.38|490.98|493.27|490.87|0
1649403820000|2022-04-08 07:43:40|493.14|490.74|492.91|490.51|493.14|490.74|492.91|490.51|0
1649403830000|2022-04-08 07:43:50|492.67|490.27|492.43|490.03|492.67|490.27|492.43|490.03|0
1649403840000|2022-04-08 07:44:00|492.19|489.79|492.19|489.79|492.19|489.79|492.19|489.79|0
1649403850000|2022-04-08 07:44:10|492.43|490.03|492.91|490.51|492.91|490.51|492.43|490.03|0
1649403860000|2022-04-08 07:44:20|493.03|490.63|493.14|490.74|493.14|490.74|492.91|490.51|0
1649403870000|2022-04-08 07:44:30|492.91|490.51|493.14|490.74|493.14|490.74|492.91|490.51|0
1649403880000|2022-04-08 07:44:40|492.91|490.51|492.91|490.51|492.91|490.51|492.91|490.51|0
1649403890000|2022-04-08 07:44:50|492.67|490.27|492.79|490.39|492.91|490.51|492.67|490.27|0
1649403900000|2022-04-08 07:45:00|492.91|490.51|492.91|490.51|493.14|490.74|492.91|490.51|0
1649403910000|2022-04-08 07:45:10|493.14|490.74|494.58|492.18|494.58|492.18|493.14|490.74|0
1649403920000|2022-04-08 07:45:20|494.23|491.83|494.1|491.7|494.23|491.83|494.1|491.7|0
1649403930000|2022-04-08 07:45:30|494.58|492.18|494.82|492.42|494.82|492.42|494.58|492.18|0
1649403940000|2022-04-08 07:45:40|494.94|492.54|495.06|492.66|495.06|492.66|494.94|492.54|0
1649403950000|2022-04-08 07:45:50|494.82|492.42|495.06|492.66|495.06|492.66|494.82|492.42|0
1649403960000|2022-04-08 07:46:00|495.3|492.9|495.54|493.14|495.54|493.14|495.3|492.9|0
1649403970000|2022-04-08 07:46:10|495.78|493.38|495.66|493.26|495.78|493.38|495.66|493.26|0
1649403980000|2022-04-08 07:46:20|495.54|493.14|495.54|493.14|495.54|493.14|495.54|493.14|0
1649403990000|2022-04-08 07:46:30|495.06|492.66|495.42|493.02|495.42|493.02|495.06|492.66|0
1649404000000|2022-04-08 07:46:40|495.3|492.9|495.3|492.9|495.42|493.02|495.3|492.9|0
1649404010000|2022-04-08 07:46:50|495.54|493.14|495.54|493.14|495.54|493.14|495.42|493.02|0
1649404020000|2022-04-08 07:47:00|495.66|493.26|495.42|493.02|495.66|493.26|495.42|493.02|0
1649404030000|2022-04-08 07:47:10|495.54|493.14|495.78|493.38|495.78|493.38|495.54|493.14|0
1649404040000|2022-04-08 07:47:20|495.54|493.14|495.66|493.26|495.66|493.26|495.54|493.14|0
1649404050000|2022-04-08 07:47:30|495.54|493.14|495.78|493.38|495.78|493.38|495.54|493.14|0
1649404060000|2022-04-08 07:47:40|495.9|493.5|495.78|493.38|495.9|493.5|495.78|493.38|0
1649404070000|2022-04-08 07:47:50|495.66|493.26|495.66|493.26|495.66|493.26|495.66|493.26|0
1649404080000|2022-04-08 07:48:00|495.54|493.14|495.78|493.38|495.78|493.38|495.54|493.14|0
1649404090000|2022-04-08 07:48:10|495.54|493.14|495.3|492.9|495.54|493.14|495.18|492.78|0
1649404100000|2022-04-08 07:48:20|495.06|492.66|495.3|492.9|495.3|492.9|495.06|492.66|0
1649404120000|2022-04-08 07:48:40|495.54|493.14|495.42|493.02|495.54|493.14|495.3|492.9|0
1649404130000|2022-04-08 07:48:50|495.3|492.9|494.82|492.42|495.3|492.9|494.82|492.42|0
1649404140000|2022-04-08 07:49:00|495.06|492.66|494.94|492.54|495.06|492.66|494.94|492.54|0
1649404150000|2022-04-08 07:49:10|495.06|492.66|495.06|492.66|495.06|492.66|494.94|492.54|0
1649404160000|2022-04-08 07:49:20|494.82|492.42|494.7|492.3|495.06|492.66|494.7|492.3|0
1649404170000|2022-04-08 07:49:30|494.58|492.18|494.1|491.7|494.58|492.18|494.1|491.7|0
1649404180000|2022-04-08 07:49:40|493.86|491.46|494.1|491.7|494.1|491.7|493.86|491.46|0
1649404190000|2022-04-08 07:49:50|494.34|491.94|494.46|492.06|494.58|492.18|494.34|491.94|0
1649404200000|2022-04-08 07:50:00|494.34|491.94|494.1|491.7|494.34|491.94|494.1|491.7|0
1649404210000|2022-04-08 07:50:10|493.62|491.22|493.62|491.22|493.62|491.22|493.62|491.22|0
1649404220000|2022-04-08 07:50:20|493.86|491.46|493.86|491.46|493.86|491.46|493.38|490.98|0
1649404230000|2022-04-08 07:50:30|493.62|491.22|493.99|491.59|494.1|491.7|493.62|491.22|0
1649404240000|2022-04-08 07:50:40|494.1|491.7|493.38|490.98|494.1|491.7|493.38|490.98|0
1649404250000|2022-04-08 07:50:50|493.62|491.22|493.62|491.22|493.62|491.22|493.62|491.22|0
1649404260000|2022-04-08 07:51:00|493.75|491.35|493.14|490.74|493.86|491.46|493.14|490.74|0
1649404270000|2022-04-08 07:51:10|493.38|490.98|493.27|490.87|493.38|490.98|493.27|490.87|0
1649404280000|2022-04-08 07:51:20|493.14|490.74|493.27|490.87|493.27|490.87|493.14|490.74|0
1649404290000|2022-04-08 07:51:30|493.03|490.63|492.43|490.03|493.03|490.63|492.43|490.03|0
1649404300000|2022-04-08 07:51:40|492.19|489.79|492.19|489.79|492.19|489.79|492.19|489.79|0
1649404310000|2022-04-08 07:51:50|491.71|489.31|491.95|489.55|491.95|489.55|491.47|489.07|0
1649404320000|2022-04-08 07:52:00|492.19|489.79|491.71|489.31|492.19|489.79|491.71|489.31|0
1649404330000|2022-04-08 07:52:10|491.95|489.55|492.43|490.03|492.43|490.03|491.95|489.55|0
1649404340000|2022-04-08 07:52:20|492.19|489.79|492.43|490.03|492.43|490.03|492.19|489.79|0
1649404350000|2022-04-08 07:52:30|492.19|489.79|492.43|490.03|492.43|490.03|492.07|489.67|0
1649404360000|2022-04-08 07:52:40|492.66|490.26|493.38|490.98|493.38|490.98|492.66|490.26|0
1649404370000|2022-04-08 07:52:50|493.14|490.74|493.14|490.74|493.38|490.98|493.14|490.74|0
1649404380000|2022-04-08 07:53:00|492.9|490.5|493.03|490.63|493.03|490.63|492.9|490.5|0
1649404390000|2022-04-08 07:53:10|492.9|490.5|493.14|490.74|493.14|490.74|492.9|490.5|0
1649404400000|2022-04-08 07:53:20|493.03|490.63|492.79|490.39|493.03|490.63|492.79|490.39|0
1649404410000|2022-04-08 07:53:30|492.19|489.79|491.95|489.55|492.19|489.79|491.95|489.55|0
1649404420000|2022-04-08 07:53:40|490.99|488.59|491.47|489.07|491.47|489.07|490.99|488.59|0
1649404430000|2022-04-08 07:53:50|491.71|489.31|491.47|489.07|491.71|489.31|491.47|489.07|0
1649404440000|2022-04-08 07:54:00|491.71|489.31|491.95|489.55|492.19|489.79|491.71|489.31|0
1649404450000|2022-04-08 07:54:10|492.43|490.03|491.95|489.55|492.43|490.03|491.83|489.43|0
1649404460000|2022-04-08 07:54:20|492.07|489.67|492.19|489.79|492.19|489.79|492.07|489.67|0
1649404470000|2022-04-08 07:54:30|491.95|489.55|492.9|490.5|492.9|490.5|491.95|489.55|0
1649404480000|2022-04-08 07:54:40|492.66|490.26|492.9|490.5|492.9|490.5|492.43|490.03|0
1649404490000|2022-04-08 07:54:50|493.03|490.63|493.14|490.74|493.14|490.74|492.9|490.5|0
1649404500000|2022-04-08 07:55:00|492.9|490.5|492.9|490.5|493.14|490.74|492.9|490.5|0
1649404510000|2022-04-08 07:55:10|493.14|490.74|493.14|490.74|493.14|490.74|492.9|490.5|0
1649404520000|2022-04-08 07:55:20|492.9|490.5|493.14|490.74|493.38|490.98|492.9|490.5|0
1649404530000|2022-04-08 07:55:30|493.38|490.98|493.38|490.98|493.38|490.98|493.38|490.98|0
1649404540000|2022-04-08 07:55:40|492.9|490.5|492.9|490.5|492.9|490.5|492.9|490.5|0
1649404550000|2022-04-08 07:55:50|493.14|490.74|493.38|490.98|493.38|490.98|493.03|490.63|0
1649404560000|2022-04-08 07:56:00|493.14|490.74|493.38|490.98|493.38|490.98|493.14|490.74|0
1649404570000|2022-04-08 07:56:10|493.14|490.74|492.9|490.5|493.14|490.74|492.9|490.5|0
1649404580000|2022-04-08 07:56:20|493.14|490.74|492.66|490.26|493.14|490.74|492.66|490.26|0
1649404590000|2022-04-08 07:56:30|492.43|490.03|492.31|489.91|492.43|490.03|492.31|489.91|0
1649404600000|2022-04-08 07:56:40|492.19|489.79|492.19|489.79|492.19|489.79|492.19|489.79|0
1649404620000|2022-04-08 07:57:00|492.31|489.91|492.31|489.91|492.55|490.15|492.31|489.91|0
1649404630000|2022-04-08 07:57:10|492.43|490.03|492.19|489.79|492.43|490.03|492.19|489.79|0
1649404640000|2022-04-08 07:57:20|492.43|490.03|492.66|490.26|492.66|490.26|492.43|490.03|0
1649404650000|2022-04-08 07:57:30|492.9|490.5|492.9|490.5|492.9|490.5|492.9|490.5|0
1649404670000|2022-04-08 07:57:50|492.43|490.03|492.31|489.91|492.43|490.03|492.31|489.91|0
1649404680000|2022-04-08 07:58:00|492.19|489.79|491.95|489.55|492.19|489.79|491.95|489.55|0
1649404690000|2022-04-08 07:58:10|492.19|489.79|491.71|489.31|492.19|489.79|491.71|489.31|0
1649404700000|2022-04-08 07:58:20|491.95|489.55|491.95|489.55|491.95|489.55|491.95|489.55|0
1649404710000|2022-04-08 07:58:30|491.83|489.43|491.71|489.31|491.95|489.55|491.71|489.31|0
1649404720000|2022-04-08 07:58:40|491.59|489.19|491.95|489.55|491.95|489.55|491.59|489.19|0
1649404730000|2022-04-08 07:58:50|492.19|489.79|492.19|489.79|492.19|489.79|492.19|489.79|0
1649404740000|2022-04-08 07:59:00|492.43|490.03|492.66|490.26|492.66|490.26|492.31|489.91|0
1649404750000|2022-04-08 07:59:10|492.19|489.79|492.19|489.79|492.19|489.79|492.19|489.79|0
1649404760000|2022-04-08 07:59:20|492.31|489.91|492.07|489.67|492.31|489.91|491.95|489.55|0
1649404770000|2022-04-08 07:59:30|491.83|489.43|491.71|489.31|491.95|489.55|491.71|489.31|0
1649404780000|2022-04-08 07:59:40|491.47|489.07|491.71|489.31|491.71|489.31|491.47|489.07|0
1649404790000|2022-04-08 07:59:50|490.99|488.59|490.99|488.59|490.99|488.59|490.64|488.24|0
1649404800000|2022-04-08 08:00:00|491.23|488.83|490.88|488.48|491.23|488.83|490.88|488.48|0
1649404810000|2022-04-08 08:00:10|490.99|488.59|490.88|488.48|490.99|488.59|490.75|488.35|0
1649404820000|2022-04-08 08:00:20|490.99|488.59|490.99|488.59|491.23|488.83|490.99|488.59|0
1649404830000|2022-04-08 08:00:30|490.51|488.11|490.51|488.11|490.51|488.11|490.51|488.11|0
1649404840000|2022-04-08 08:00:40|490.4|488|490.27|487.87|490.51|488.11|490.27|487.87|0
1649404850000|2022-04-08 08:00:50|490.51|488.11|490.27|487.87|490.51|488.11|490.27|487.87|0
1649404860000|2022-04-08 08:01:00|490.03|487.63|489.8|487.4|490.03|487.63|489.32|486.92|0
1649404870000|2022-04-08 08:01:10|490.51|488.11|490.99|488.59|491.23|488.83|490.51|488.11|0
1649404880000|2022-04-08 08:01:20|491.23|488.83|490.99|488.59|491.23|488.83|490.99|488.59|0
1649404890000|2022-04-08 08:01:30|491.47|489.07|491.23|488.83|491.71|489.31|491.23|488.83|0
1649404900000|2022-04-08 08:01:40|490.99|488.59|490.75|488.35|490.99|488.59|490.75|488.35|0
1649404910000|2022-04-08 08:01:50|490.64|488.24|490.27|487.87|490.64|488.24|490.27|487.87|0
1649404920000|2022-04-08 08:02:00|490.4|488|490.75|488.35|490.75|488.35|490.4|488|0
1649404930000|2022-04-08 08:02:10|490.51|488.11|490.03|487.63|490.51|488.11|490.03|487.63|0
1649404940000|2022-04-08 08:02:20|490.4|488|490.64|488.24|490.64|488.24|490.4|488|0
1649404950000|2022-04-08 08:02:30|490.75|488.35|490.51|488.11|490.75|488.35|490.51|488.11|0
1649404960000|2022-04-08 08:02:40|490.75|488.35|490.75|488.35|490.75|488.35|490.51|488.11|0
1649404970000|2022-04-08 08:02:50|490.64|488.24|490.27|487.87|490.64|488.24|490.27|487.87|0
1649404980000|2022-04-08 08:03:00|490.03|487.63|490.03|487.63|490.03|487.63|489.8|487.4|0
1649404990000|2022-04-08 08:03:10|489.8|487.4|489.56|487.16|489.8|487.4|489.56|487.16|0
1649405000000|2022-04-08 08:03:20|489.32|486.92|489.56|487.16|489.56|487.16|489.32|486.92|0
1649405010000|2022-04-08 08:03:30|489.8|487.4|489.8|487.4|489.8|487.4|489.8|487.4|0
1649405020000|2022-04-08 08:03:40|490.03|487.63|489.8|487.4|490.03|487.63|489.8|487.4|0
1649405030000|2022-04-08 08:03:50|490.03|487.63|489.8|487.4|490.03|487.63|489.8|487.4|0
1649405040000|2022-04-08 08:04:00|489.92|487.52|490.27|487.87|490.27|487.87|489.8|487.4|0
1649405050000|2022-04-08 08:04:10|490.16|487.76|489.56|487.16|490.16|487.76|489.32|486.92|0
1649405060000|2022-04-08 08:04:20|489.32|486.92|489.32|486.92|489.56|487.16|489.32|486.92|0
1649405070000|2022-04-08 08:04:30|489.08|486.68|489.32|486.92|489.32|486.92|489.08|486.68|0
1649405080000|2022-04-08 08:04:40|489.56|487.16|488.36|485.96|489.56|487.16|488.36|485.96|0
1649405090000|2022-04-08 08:04:50|488.6|486.2|488.36|485.96|488.6|486.2|488.36|485.96|0
1649405100000|2022-04-08 08:05:00|488.12|485.72|488.6|486.2|488.6|486.2|488.12|485.72|0
1649405110000|2022-04-08 08:05:10|488.84|486.44|488.84|486.44|488.84|486.44|488.84|486.44|0
1649405120000|2022-04-08 08:05:20|488.6|486.2|488.6|486.2|488.84|486.44|488.6|486.2|0
1649405130000|2022-04-08 08:05:30|488.72|486.32|488.84|486.44|488.84|486.44|488.6|486.2|0
1649405140000|2022-04-08 08:05:40|489.32|486.92|488.84|486.44|489.32|486.92|488.84|486.44|0
1649405150000|2022-04-08 08:05:50|488.96|486.56|488.84|486.44|488.96|486.56|488.84|486.44|0
1649405160000|2022-04-08 08:06:00|488.6|486.2|488.6|486.2|488.6|486.2|488.6|486.2|0
1649405170000|2022-04-08 08:06:10|488.84|486.44|489.32|486.92|489.32|486.92|488.84|486.44|0
1649405180000|2022-04-08 08:06:20|489.2|486.8|489.32|486.92|489.32|486.92|489.08|486.68|0
1649405190000|2022-04-08 08:06:30|489.08|486.68|489.32|486.92|489.32|486.92|489.08|486.68|0
1649405200000|2022-04-08 08:06:40|489.79|487.39|489.56|487.16|489.79|487.39|489.56|487.16|0
1649405210000|2022-04-08 08:06:50|489.32|486.92|489.2|486.8|489.32|486.92|489.2|486.8|0
1649405220000|2022-04-08 08:07:00|489.08|486.68|488.6|486.2|489.08|486.68|488.6|486.2|0
1649405230000|2022-04-08 08:07:10|488.84|486.44|488.36|485.96|488.84|486.44|488.36|485.96|0
1649405240000|2022-04-08 08:07:20|488.6|486.2|488.84|486.44|488.84|486.44|488.6|486.2|0
1649405250000|2022-04-08 08:07:30|488.6|486.2|488.6|486.2|488.6|486.2|488.6|486.2|0
1649405260000|2022-04-08 08:07:40|488.49|486.09|488.6|486.2|488.6|486.2|488.49|486.09|0
1649405270000|2022-04-08 08:07:50|488.36|485.96|488.6|486.2|488.6|486.2|488.36|485.96|0
1649405280000|2022-04-08 08:08:00|488.36|485.96|488.12|485.72|488.36|485.96|488.12|485.72|0
1649405290000|2022-04-08 08:08:10|487.88|485.48|488.12|485.72|488.12|485.72|487.88|485.48|0
1649405300000|2022-04-08 08:08:20|488.25|485.85|488.12|485.72|488.25|485.85|488.12|485.72|0
1649405310000|2022-04-08 08:08:30|487.88|485.48|488.12|485.72|488.12|485.72|487.88|485.48|0
1649405320000|2022-04-08 08:08:40|488.36|485.96|488.25|485.85|488.36|485.96|488.12|485.72|0
1649405330000|2022-04-08 08:08:50|488.12|485.72|488.12|485.72|488.36|485.96|488.12|485.72|0
1649405340000|2022-04-08 08:09:00|487.65|485.25|487.41|485.01|487.65|485.25|487.17|484.77|0
1649405350000|2022-04-08 08:09:10|487.65|485.25|487.88|485.48|487.88|485.48|487.65|485.25|0
1649405360000|2022-04-08 08:09:20|487.7|485.3|488.18|485.78|488.18|485.78|487.7|485.3|0
1649405370000|2022-04-08 08:09:30|487.94|485.54|487.94|485.54|488.18|485.78|487.94|485.54|0
1649405380000|2022-04-08 08:09:40|488.3|485.9|488.18|485.78|488.3|485.9|487.94|485.54|0
1649405400000|2022-04-08 08:10:00|487.94|485.54|488.18|485.78|488.18|485.78|487.94|485.54|0
1649405410000|2022-04-08 08:10:10|488.41|486.01|488.18|485.78|488.41|486.01|488.18|485.78|0
1649405420000|2022-04-08 08:10:20|488.41|486.01|488.18|485.78|488.41|486.01|488.18|485.78|0
1649405430000|2022-04-08 08:10:30|488.41|486.01|488.06|485.66|488.41|486.01|487.94|485.54|0
1649405440000|2022-04-08 08:10:40|488.18|485.78|488.18|485.78|488.18|485.78|487.94|485.54|0
1649405450000|2022-04-08 08:10:50|487.94|485.54|488.3|485.9|488.3|485.9|487.94|485.54|0
1649405460000|2022-04-08 08:11:00|488.18|485.78|488.06|485.66|488.18|485.78|488.06|485.66|0
1649405470000|2022-04-08 08:11:10|487.94|485.54|487.94|485.54|487.94|485.54|487.94|485.54|0
1649405480000|2022-04-08 08:11:20|487.7|485.3|487.94|485.54|487.94|485.54|487.7|485.3|0
1649405490000|2022-04-08 08:11:30|488.41|486.01|487.94|485.54|488.41|486.01|487.94|485.54|0
1649405500000|2022-04-08 08:11:40|487.7|485.3|487.7|485.3|487.7|485.3|487.7|485.3|0
1649405510000|2022-04-08 08:11:50|487.58|485.18|487.94|485.54|487.94|485.54|487.58|485.18|0
1649405530000|2022-04-08 08:12:10|488.18|485.78|488.06|485.66|488.18|485.78|487.94|485.54|0
1649405540000|2022-04-08 08:12:20|487.94|485.54|487.94|485.54|487.94|485.54|487.94|485.54|0
1649405550000|2022-04-08 08:12:30|488.18|485.78|488.06|485.66|488.18|485.78|488.06|485.66|0
1649405560000|2022-04-08 08:12:40|487.94|485.54|488.06|485.66|488.18|485.78|487.94|485.54|0
1649405570000|2022-04-08 08:12:50|487.94|485.54|488.06|485.66|488.18|485.78|487.94|485.54|0
1649405580000|2022-04-08 08:13:00|488.18|485.78|488.18|485.78|488.18|485.78|487.94|485.54|0
1649405590000|2022-04-08 08:13:10|487.94|485.54|487.94|485.54|488.06|485.66|487.94|485.54|0
1649405600000|2022-04-08 08:13:20|488.41|486.01|488.18|485.78|488.41|486.01|488.18|485.78|0
1649405620000|2022-04-08 08:13:40|488.3|485.9|488.41|486.01|488.41|486.01|488.18|485.78|0
1649405630000|2022-04-08 08:13:50|488.89|486.49|488.65|486.25|488.89|486.49|488.65|486.25|0
1649405640000|2022-04-08 08:14:00|488.89|486.49|488.89|486.49|488.89|486.49|488.89|486.49|0
1649405650000|2022-04-08 08:14:10|488.78|486.38|488.89|486.49|488.89|486.49|488.78|486.38|0
1649405670000|2022-04-08 08:14:30|488.65|486.25|488.41|486.01|488.65|486.25|488.41|486.01|0
1649405680000|2022-04-08 08:14:40|488.65|486.25|488.65|486.25|488.65|486.25|488.65|486.25|0
1649405690000|2022-04-08 08:14:50|488.89|486.49|488.78|486.38|488.89|486.49|488.78|486.38|0
1649405700000|2022-04-08 08:15:00|488.89|486.49|488.65|486.25|488.89|486.49|488.65|486.25|0
1649405710000|2022-04-08 08:15:10|488.89|486.49|489.13|486.73|489.13|486.73|488.89|486.49|0
1649405720000|2022-04-08 08:15:20|489.26|486.86|489.13|486.73|489.26|486.86|489.13|486.73|0
1649405750000|2022-04-08 08:15:50|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1649405760000|2022-04-08 08:16:00|489.61|487.21|489.85|487.45|489.85|487.45|489.61|487.21|0
1649405770000|2022-04-08 08:16:10|489.61|487.21|489.85|487.45|489.85|487.45|489.61|487.21|0
1649405780000|2022-04-08 08:16:20|489.61|487.21|489.37|486.97|489.61|487.21|489.37|486.97|0
1649405790000|2022-04-08 08:16:30|489.13|486.73|488.65|486.25|489.13|486.73|488.65|486.25|0
1649405800000|2022-04-08 08:16:40|488.89|486.49|489.85|487.45|489.85|487.45|488.89|486.49|0
1649405810000|2022-04-08 08:16:50|489.61|487.21|489.85|487.45|489.85|487.45|489.61|487.21|0
1649405820000|2022-04-08 08:17:00|489.5|487.1|489.37|486.97|489.5|487.1|489.37|486.97|0
1649405830000|2022-04-08 08:17:10|489.61|487.21|489.85|487.45|489.85|487.45|489.61|487.21|0
1649405840000|2022-04-08 08:17:20|489.73|487.33|489.85|487.45|489.85|487.45|489.61|487.21|0
1649405850000|2022-04-08 08:17:30|489.97|487.57|489.97|487.57|489.97|487.57|489.97|487.57|0
1649405860000|2022-04-08 08:17:40|489.85|487.45|489.85|487.45|489.85|487.45|489.85|487.45|0
1649405870000|2022-04-08 08:17:50|490.09|487.69|490.09|487.69|490.09|487.69|489.85|487.45|0
1649405880000|2022-04-08 08:18:00|490.33|487.93|490.21|487.81|490.33|487.93|490.21|487.81|0
1649405890000|2022-04-08 08:18:10|490.09|487.69|490.09|487.69|490.33|487.93|490.09|487.69|0
1649405910000|2022-04-08 08:18:30|490.33|487.93|490.33|487.93|490.33|487.93|490.33|487.93|0
1649405920000|2022-04-08 08:18:40|490.09|487.69|490.33|487.93|490.33|487.93|490.09|487.69|0
1649405930000|2022-04-08 08:18:50|490.57|488.17|490.57|488.17|490.57|488.17|490.57|488.17|0
1649405940000|2022-04-08 08:19:00|490.81|488.41|490.81|488.41|490.81|488.41|490.81|488.41|0
1649405950000|2022-04-08 08:19:10|490.57|488.17|490.57|488.17|490.57|488.17|490.57|488.17|0
1649405960000|2022-04-08 08:19:20|490.33|487.93|490.33|487.93|490.33|487.93|490.33|487.93|0
1649405970000|2022-04-08 08:19:30|490.09|487.69|490.09|487.69|490.09|487.69|489.85|487.45|0
1649405980000|2022-04-08 08:19:40|489.85|487.45|489.85|487.45|490.09|487.69|489.85|487.45|0
1649405990000|2022-04-08 08:19:50|489.61|487.21|489.61|487.21|489.85|487.45|489.61|487.21|0
1649406000000|2022-04-08 08:20:00|489.73|487.33|489.61|487.21|489.73|487.33|489.61|487.21|0
1649406010000|2022-04-08 08:20:10|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1649406020000|2022-04-08 08:20:20|489.61|487.21|489.37|486.97|489.61|487.21|489.37|486.97|0
1649406030000|2022-04-08 08:20:30|489.61|487.21|489.61|487.21|489.61|487.21|489.61|487.21|0
1649406050000|2022-04-08 08:20:50|489.37|486.97|489.37|486.97|489.61|487.21|489.37|486.97|0
1649406070000|2022-04-08 08:21:10|489.49|487.09|489.49|487.09|489.49|487.09|489.49|487.09|0
1649406080000|2022-04-08 08:21:20|489.37|486.97|489.49|487.09|489.49|487.09|489.37|486.97|0
1649406090000|2022-04-08 08:21:30|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1649406100000|2022-04-08 08:21:40|489.49|487.09|489.61|487.21|489.61|487.21|489.49|487.09|0
1649406120000|2022-04-08 08:22:00|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1649406130000|2022-04-08 08:22:10|489.49|487.09|489.37|486.97|489.49|487.09|489.37|486.97|0
1649406140000|2022-04-08 08:22:20|489.61|487.21|489.37|486.97|489.61|487.21|489.37|486.97|0
1649406150000|2022-04-08 08:22:30|489.61|487.21|489.37|486.97|489.61|487.21|489.37|486.97|0
1649406160000|2022-04-08 08:22:40|489.26|486.86|489.13|486.73|489.26|486.86|489.13|486.73|0
1649406170000|2022-04-08 08:22:50|488.89|486.49|489.13|486.73|489.13|486.73|488.89|486.49|0
1649406180000|2022-04-08 08:23:00|488.89|486.49|489.13|486.73|489.13|486.73|488.89|486.49|0
1649406190000|2022-04-08 08:23:10|488.89|486.49|488.89|486.49|488.89|486.49|488.89|486.49|0
1649406220000|2022-04-08 08:23:40|489.13|486.73|488.65|486.25|489.13|486.73|488.65|486.25|0
1649406230000|2022-04-08 08:23:50|488.89|486.49|488.89|486.49|488.89|486.49|488.89|486.49|0
1649406240000|2022-04-08 08:24:00|489.13|486.73|489.13|486.73|489.13|486.73|489.13|486.73|0
1649406250000|2022-04-08 08:24:10|488.89|486.49|488.65|486.25|488.89|486.49|488.65|486.25|0
1649406260000|2022-04-08 08:24:20|488.78|486.38|488.65|486.25|488.78|486.38|488.65|486.25|0
1649406270000|2022-04-08 08:24:30|488.41|486.01|488.65|486.25|488.65|486.25|488.41|486.01|0
1649406280000|2022-04-08 08:24:40|488.78|486.38|488.89|486.49|488.89|486.49|488.78|486.38|0
1649406290000|2022-04-08 08:24:50|488.65|486.25|488.65|486.25|488.65|486.25|488.65|486.25|0
1649406300000|2022-04-08 08:25:00|488.78|486.38|488.89|486.49|488.89|486.49|488.78|486.38|0
1649406310000|2022-04-08 08:25:10|488.78|486.38|489.13|486.73|489.13|486.73|488.78|486.38|0
1649406320000|2022-04-08 08:25:20|488.89|486.49|488.41|486.01|489.13|486.73|488.41|486.01|0
1649406330000|2022-04-08 08:25:30|488.17|485.77|488.3|485.9|488.3|485.9|488.17|485.77|0
1649406340000|2022-04-08 08:25:40|487.93|485.53|487.93|485.53|487.93|485.53|487.93|485.53|0
1649406350000|2022-04-08 08:25:50|487.46|485.06|487.46|485.06|487.46|485.06|487.46|485.06|0
1649406370000|2022-04-08 08:26:10|487.34|484.94|487.22|484.82|487.34|484.94|487.22|484.82|0
1649406380000|2022-04-08 08:26:20|487.46|485.06|487.22|484.82|487.46|485.06|487.22|484.82|0
1649406390000|2022-04-08 08:26:30|486.98|484.58|487.22|484.82|487.22|484.82|486.98|484.58|0
1649406400000|2022-04-08 08:26:40|486.98|484.58|487.22|484.82|487.22|484.82|486.98|484.58|0
1649406410000|2022-04-08 08:26:50|486.98|484.58|486.98|484.58|486.98|484.58|486.98|484.58|0
1649406420000|2022-04-08 08:27:00|486.74|484.34|486.74|484.34|486.98|484.58|486.74|484.34|0
1649406440000|2022-04-08 08:27:20|486.62|484.22|486.5|484.1|486.62|484.22|486.5|484.1|0
1649406450000|2022-04-08 08:27:30|486.26|483.86|486.74|484.34|486.74|484.34|486.26|483.86|0
1649406460000|2022-04-08 08:27:40|486.5|484.1|486.5|484.1|486.5|484.1|486.5|484.1|0
1649406470000|2022-04-08 08:27:50|486.74|484.34|486.74|484.34|486.74|484.34|486.74|484.34|0
1649406480000|2022-04-08 08:28:00|486.98|484.58|486.26|483.86|486.98|484.58|486.26|483.86|0
1649406500000|2022-04-08 08:28:20|486.5|484.1|486.5|484.1|486.5|484.1|486.5|484.1|0
1649406510000|2022-04-08 08:28:30|486.39|483.99|486.5|484.1|486.5|484.1|486.26|483.86|0
1649406520000|2022-04-08 08:28:40|486.74|484.34|486.74|484.34|486.74|484.34|486.5|484.1|0
1649406530000|2022-04-08 08:28:50|486.98|484.58|487.22|484.82|487.22|484.82|486.98|484.58|0
1649406560000|2022-04-08 08:29:20|486.98|484.58|486.74|484.34|486.98|484.58|486.74|484.34|0
1649406570000|2022-04-08 08:29:30|486.98|484.58|486.98|484.58|486.98|484.58|486.74|484.34|0
1649406580000|2022-04-08 08:29:40|487.22|484.82|487.7|485.3|487.7|485.3|487.22|484.82|0
1649406590000|2022-04-08 08:29:50|487.93|485.53|487.46|485.06|487.93|485.53|487.46|485.06|0
1649406600000|2022-04-08 08:30:00|487.22|484.82|486.98|484.58|487.22|484.82|486.98|484.58|0
1649406610000|2022-04-08 08:30:10|486.74|484.34|486.74|484.34|486.74|484.34|486.74|484.34|0
1649406620000|2022-04-08 08:30:20|486.98|484.58|486.5|484.1|486.98|484.58|486.5|484.1|0
1649406640000|2022-04-08 08:30:40|486.26|483.86|486.5|484.1|486.5|484.1|486.26|483.86|0
1649406660000|2022-04-08 08:31:00|486.74|484.34|486.5|484.1|486.74|484.34|486.5|484.1|0
1649406670000|2022-04-08 08:31:10|486.74|484.34|486.5|484.1|486.74|484.34|486.5|484.1|0
1649406710000|2022-04-08 08:31:50|486.62|484.22|486.74|484.34|486.74|484.34|486.62|484.22|0
1649406720000|2022-04-08 08:32:00|486.5|484.1|486.5|484.1|486.5|484.1|486.5|484.1|0
1649406730000|2022-04-08 08:32:10|486.74|484.34|486.5|484.1|486.74|484.34|486.5|484.1|0
1649406740000|2022-04-08 08:32:20|486.74|484.34|486.98|484.58|486.98|484.58|486.74|484.34|0
1649406750000|2022-04-08 08:32:30|486.74|484.34|486.98|484.58|486.98|484.58|486.74|484.34|0
1649406760000|2022-04-08 08:32:40|487.22|484.82|486.98|484.58|487.22|484.82|486.98|484.58|0
1649406770000|2022-04-08 08:32:50|487.22|484.82|487.22|484.82|487.34|484.94|487.22|484.82|0
1649406780000|2022-04-08 08:33:00|487.46|485.06|487.22|484.82|487.46|485.06|487.22|484.82|0
1649406790000|2022-04-08 08:33:10|487.46|485.06|487.22|484.82|487.46|485.06|487.22|484.82|0
1649406810000|2022-04-08 08:33:30|487.46|485.06|487.46|485.06|487.46|485.06|487.46|485.06|0
1649406820000|2022-04-08 08:33:40|487.69|485.29|487.69|485.29|487.69|485.29|487.69|485.29|0
1649406830000|2022-04-08 08:33:50|487.93|485.53|487.93|485.53|487.93|485.53|487.93|485.53|0
1649406840000|2022-04-08 08:34:00|487.82|485.42|487.46|485.06|487.82|485.42|487.46|485.06|0
1649406850000|2022-04-08 08:34:10|487.69|485.29|487.69|485.29|487.69|485.29|487.69|485.29|0
1649406860000|2022-04-08 08:34:20|487.93|485.53|487.93|485.53|487.93|485.53|487.93|485.53|0
1649406870000|2022-04-08 08:34:30|487.69|485.29|487.69|485.29|487.69|485.29|487.69|485.29|0
1649406880000|2022-04-08 08:34:40|487.93|485.53|488.41|486.01|488.41|486.01|487.93|485.53|0
1649406890000|2022-04-08 08:34:50|488.65|486.25|488.41|486.01|488.65|486.25|488.41|486.01|0
1649406900000|2022-04-08 08:35:00|488.65|486.25|488.65|486.25|488.65|486.25|488.65|486.25|0
1649406910000|2022-04-08 08:35:10|488.89|486.49|489.61|487.21|489.61|487.21|488.89|486.49|0
1649406930000|2022-04-08 08:35:30|489.37|486.97|489.13|486.73|489.37|486.97|489.13|486.73|0
1649406940000|2022-04-08 08:35:40|489.25|486.85|489.37|486.97|489.37|486.97|489.13|486.73|0
1649406950000|2022-04-08 08:35:50|489.13|486.73|489.37|486.97|489.37|486.97|489.13|486.73|0
1649406960000|2022-04-08 08:36:00|489.61|487.21|489.61|487.21|489.61|487.21|489.37|486.97|0
1649406970000|2022-04-08 08:36:10|489.85|487.45|489.61|487.21|489.85|487.45|489.61|487.21|0
1649406980000|2022-04-08 08:36:20|489.85|487.45|489.73|487.33|489.85|487.45|489.73|487.33|0
1649406990000|2022-04-08 08:36:30|489.85|487.45|489.85|487.45|489.85|487.45|489.73|487.33|0
1649407000000|2022-04-08 08:36:40|489.97|487.57|489.85|487.45|489.97|487.57|489.85|487.45|0
1649407010000|2022-04-08 08:36:50|490.09|487.69|490.09|487.69|490.09|487.69|490.09|487.69|0
1649407040000|2022-04-08 08:37:20|489.61|487.21|489.61|487.21|489.61|487.21|489.61|487.21|0
1649407050000|2022-04-08 08:37:30|489.85|487.45|489.85|487.45|489.85|487.45|489.85|487.45|0
1649407070000|2022-04-08 08:37:50|490.09|487.69|490.09|487.69|490.09|487.69|490.09|487.69|0
1649407080000|2022-04-08 08:38:00|489.85|487.45|489.85|487.45|490.09|487.69|489.85|487.45|0
1649407090000|2022-04-08 08:38:10|489.97|487.57|490.09|487.69|490.09|487.69|489.85|487.45|0
1649407100000|2022-04-08 08:38:20|489.85|487.45|490.09|487.69|490.09|487.69|489.85|487.45|0
1649407110000|2022-04-08 08:38:30|489.85|487.45|489.85|487.45|489.85|487.45|489.85|487.45|0
1649407120000|2022-04-08 08:38:40|490.09|487.69|489.97|487.57|490.09|487.69|489.85|487.45|0
1649407130000|2022-04-08 08:38:50|489.85|487.45|489.85|487.45|489.85|487.45|489.85|487.45|0
1649407140000|2022-04-08 08:39:00|489.61|487.21|489.61|487.21|489.61|487.21|489.61|487.21|0
1649407150000|2022-04-08 08:39:10|489.85|487.45|489.85|487.45|489.85|487.45|489.85|487.45|0
1649407170000|2022-04-08 08:39:30|490.09|487.69|490.09|487.69|490.09|487.69|490.09|487.69|0
1649407180000|2022-04-08 08:39:40|489.85|487.45|489.85|487.45|489.85|487.45|489.85|487.45|0
1649407190000|2022-04-08 08:39:50|489.61|487.21|489.61|487.21|489.61|487.21|489.61|487.21|0
1649407200000|2022-04-08 08:40:00|489.85|487.45|489.85|487.45|489.85|487.45|489.61|487.21|0
1649407210000|2022-04-08 08:40:10|489.61|487.21|489.85|487.45|489.85|487.45|489.61|487.21|0
1649407220000|2022-04-08 08:40:20|489.61|487.21|489.61|487.21|489.61|487.21|489.61|487.21|0
1649407230000|2022-04-08 08:40:30|489.73|487.33|489.85|487.45|489.85|487.45|489.73|487.33|0
1649407250000|2022-04-08 08:40:50|490.09|487.69|490.32|487.92|490.32|487.92|490.09|487.69|0
1649407260000|2022-04-08 08:41:00|490.56|488.16|490.32|487.92|490.56|488.16|490.32|487.92|0
1649407270000|2022-04-08 08:41:10|490.56|488.16|490.56|488.16|490.56|488.16|490.56|488.16|0
1649407280000|2022-04-08 08:41:20|490.8|488.4|491.04|488.64|491.04|488.64|490.8|488.4|0
1649407290000|2022-04-08 08:41:30|491.28|488.88|491.28|488.88|491.28|488.88|491.28|488.88|0
1649407300000|2022-04-08 08:41:40|491.04|488.64|491.04|488.64|491.28|488.88|491.04|488.64|0
1649407310000|2022-04-08 08:41:50|491.28|488.88|491.28|488.88|491.28|488.88|491.04|488.64|0
1649407320000|2022-04-08 08:42:00|491.52|489.12|491.28|488.88|491.52|489.12|491.28|488.88|0
1649407340000|2022-04-08 08:42:20|491.04|488.64|491.04|488.64|491.04|488.64|491.04|488.64|0
1649407380000|2022-04-08 08:43:00|490.8|488.4|490.8|488.4|490.8|488.4|490.8|488.4|0
1649407400000|2022-04-08 08:43:20|491.04|488.64|490.8|488.4|491.04|488.64|490.8|488.4|0
1649407410000|2022-04-08 08:43:30|490.56|488.16|490.09|487.69|490.56|488.16|490.09|487.69|0
1649407420000|2022-04-08 08:43:40|490.32|487.92|490.8|488.4|490.8|488.4|490.32|487.92|0
1649407430000|2022-04-08 08:43:50|490.56|488.16|490.8|488.4|490.8|488.4|490.56|488.16|0
1649407450000|2022-04-08 08:44:10|491.04|488.64|490.8|488.4|491.04|488.64|490.8|488.4|0
1649407460000|2022-04-08 08:44:20|490.32|487.92|490.69|488.29|490.69|488.29|490.32|487.92|0
1649407470000|2022-04-08 08:44:30|490.56|488.16|491.04|488.64|491.17|488.77|490.56|488.16|0
1649407480000|2022-04-08 08:44:40|491.17|488.77|491.52|489.12|491.52|489.12|491.17|488.77|0
1649407500000|2022-04-08 08:45:00|491.76|489.36|491.28|488.88|491.76|489.36|491.28|488.88|0
1649407510000|2022-04-08 08:45:10|491.04|488.64|491.28|488.88|491.28|488.88|491.04|488.64|0
1649407520000|2022-04-08 08:45:20|491.41|489.01|491.52|489.12|491.52|489.12|491.41|489.01|0
1649407530000|2022-04-08 08:45:30|491.28|488.88|491.52|489.12|491.52|489.12|491.28|488.88|0
1649407550000|2022-04-08 08:45:50|491.76|489.36|492|489.6|492|489.6|491.76|489.36|0
1649407560000|2022-04-08 08:46:00|491.76|489.36|491.76|489.36|491.76|489.36|491.52|489.12|0
1649407580000|2022-04-08 08:46:20|492|489.6|492|489.6|492|489.6|492|489.6|0
1649407590000|2022-04-08 08:46:30|492.24|489.84|492.24|489.84|492.24|489.84|492.24|489.84|0
1649407600000|2022-04-08 08:46:40|492.72|490.32|492.72|490.32|492.72|490.32|492.72|490.32|0
1649407610000|2022-04-08 08:46:50|492.96|490.56|492.96|490.56|492.96|490.56|492.72|490.32|0
1649407620000|2022-04-08 08:47:00|492.72|490.32|492.84|490.44|492.96|490.56|492.72|490.32|0
1649407630000|2022-04-08 08:47:10|492.72|490.32|492.48|490.08|492.72|490.32|492.48|490.08|0
1649407640000|2022-04-08 08:47:20|492.72|490.32|492.96|490.56|492.96|490.56|492.72|490.32|0
1649407650000|2022-04-08 08:47:30|492.72|490.32|492.48|490.08|492.72|490.32|492.48|490.08|0
1649407660000|2022-04-08 08:47:40|492.72|490.32|492.72|490.32|492.72|490.32|492.72|490.32|0
1649407670000|2022-04-08 08:47:50|492.96|490.56|492.96|490.56|492.96|490.56|492.96|490.56|0
1649407680000|2022-04-08 08:48:00|492.72|490.32|493.2|490.8|493.2|490.8|492.72|490.32|0
1649407690000|2022-04-08 08:48:10|492.96|490.56|492.96|490.56|492.96|490.56|492.96|490.56|0
1649407710000|2022-04-08 08:48:30|492.72|490.32|492.96|490.56|492.96|490.56|492.72|490.32|0
1649407750000|2022-04-08 08:49:10|492.72|490.32|492.72|490.32|492.72|490.32|492.72|490.32|0
1649407760000|2022-04-08 08:49:20|492.96|490.56|492.96|490.56|492.96|490.56|492.96|490.56|0
1649407770000|2022-04-08 08:49:30|492.84|490.44|492.72|490.32|492.84|490.44|492.72|490.32|0
1649407790000|2022-04-08 08:49:50|492.96|490.56|492.96|490.56|492.96|490.56|492.72|490.32|0
1649407800000|2022-04-08 08:50:00|492.72|490.32|492.72|490.32|492.72|490.32|492.72|490.32|0
1649407810000|2022-04-08 08:50:10|492.96|490.56|492.96|490.56|492.96|490.56|492.96|490.56|0
1649407850000|2022-04-08 08:50:50|492.72|490.32|492.96|490.56|492.96|490.56|492.72|490.32|0
1649407860000|2022-04-08 08:51:00|493.2|490.8|492.96|490.56|493.2|490.8|492.96|490.56|0
1649407900000|2022-04-08 08:51:40|493.2|490.8|493.2|490.8|493.2|490.8|493.2|490.8|0
1649407910000|2022-04-08 08:51:50|493.44|491.04|493.44|491.04|493.44|491.04|493.44|491.04|0
1649407930000|2022-04-08 08:52:10|493.92|491.52|493.92|491.52|494.16|491.76|493.92|491.52|0
1649407940000|2022-04-08 08:52:20|494.16|491.76|493.92|491.52|494.16|491.76|493.92|491.52|0
1649407950000|2022-04-08 08:52:30|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1649407960000|2022-04-08 08:52:40|493.92|491.52|493.92|491.52|493.92|491.52|493.92|491.52|0
1649407970000|2022-04-08 08:52:50|494.04|491.64|494.39|491.99|494.39|491.99|494.04|491.64|0
1649407980000|2022-04-08 08:53:00|494.63|492.23|494.63|492.23|494.63|492.23|494.63|492.23|0
1649407990000|2022-04-08 08:53:10|494.76|492.36|494.63|492.23|495.11|492.71|494.63|492.23|0
1649408000000|2022-04-08 08:53:20|494.15|491.75|494.39|491.99|494.39|491.99|494.15|491.75|0
1649408010000|2022-04-08 08:53:30|494.15|491.75|494.52|492.12|494.52|492.12|494.15|491.75|0
1649408020000|2022-04-08 08:53:40|494.39|491.99|494.39|491.99|494.39|491.99|494.39|491.99|0
1649408030000|2022-04-08 08:53:50|494.28|491.88|494.39|491.99|494.39|491.99|494.28|491.88|0
1649408040000|2022-04-08 08:54:00|494.63|492.23|494.63|492.23|494.63|492.23|494.63|492.23|0
1649408050000|2022-04-08 08:54:10|494.39|491.99|494.63|492.23|494.63|492.23|494.39|491.99|0
1649408070000|2022-04-08 08:54:30|494.76|492.36|494.63|492.23|494.76|492.36|494.63|492.23|0
1649408080000|2022-04-08 08:54:40|494.76|492.36|494.87|492.47|494.87|492.47|494.76|492.36|0
1649408090000|2022-04-08 08:54:50|495.11|492.71|495.11|492.71|495.11|492.71|494.87|492.47|0
1649408100000|2022-04-08 08:55:00|495.59|493.19|495.83|493.43|496.07|493.67|495.59|493.19|0
1649408110000|2022-04-08 08:55:10|496.31|493.91|496.31|493.91|496.79|494.39|496.31|493.91|0
1649408120000|2022-04-08 08:55:20|496.55|494.15|496.55|494.15|496.55|494.15|496.55|494.15|0
1649408130000|2022-04-08 08:55:30|496.79|494.39|497.03|494.63|497.03|494.63|496.79|494.39|0
1649408140000|2022-04-08 08:55:40|496.92|494.52|496.31|493.91|496.92|494.52|496.31|493.91|0
1649408150000|2022-04-08 08:55:50|496.2|493.8|496.31|493.91|496.31|493.91|496.07|493.67|0
1649408160000|2022-04-08 08:56:00|496.79|494.39|496.68|494.28|496.79|494.39|496.44|494.04|0
1649408170000|2022-04-08 08:56:10|496.79|494.39|496.44|494.04|496.79|494.39|496.44|494.04|0
1649408180000|2022-04-08 08:56:20|496.55|494.15|496.31|493.91|496.55|494.15|496.31|493.91|0
1649408190000|2022-04-08 08:56:30|496.55|494.15|496.31|493.91|496.55|494.15|496.31|493.91|0
1649408200000|2022-04-08 08:56:40|496.79|494.39|496.79|494.39|496.79|494.39|496.79|494.39|0
1649408210000|2022-04-08 08:56:50|496.55|494.15|496.55|494.15|496.55|494.15|496.55|494.15|0
1649408220000|2022-04-08 08:57:00|496.31|493.91|496.31|493.91|496.55|494.15|496.31|493.91|0
1649408230000|2022-04-08 08:57:10|496.07|493.67|496.07|493.67|496.31|493.91|496.07|493.67|0
1649408240000|2022-04-08 08:57:20|496.2|493.8|496.07|493.67|496.2|493.8|496.07|493.67|0
1649408250000|2022-04-08 08:57:30|496.31|493.91|496.68|494.28|496.68|494.28|496.31|493.91|0
1649408260000|2022-04-08 08:57:40|497.03|494.63|497.51|495.11|497.51|495.11|497.03|494.63|0
1649408270000|2022-04-08 08:57:50|497.4|495|497.27|494.87|497.51|495.11|497.27|494.87|0
1649408280000|2022-04-08 08:58:00|497.51|495.11|497.4|495|497.51|495.11|497.4|495|0
1649408290000|2022-04-08 08:58:10|497.51|495.11|497.4|495|497.51|495.11|497.4|495|0
1649408300000|2022-04-08 08:58:20|497.51|495.11|497.03|494.63|497.51|495.11|497.03|494.63|0
1649408310000|2022-04-08 08:58:30|496.79|494.39|496.31|493.91|496.79|494.39|496.31|493.91|0
1649408320000|2022-04-08 08:58:40|496.07|493.67|496.07|493.67|496.07|493.67|496.07|493.67|0
1649408330000|2022-04-08 08:58:50|495.96|493.56|496.31|493.91|496.31|493.91|495.96|493.56|0
1649408340000|2022-04-08 08:59:00|496.07|493.67|496.07|493.67|496.31|493.91|496.07|493.67|0
1649408360000|2022-04-08 08:59:20|495.96|493.56|496.07|493.67|496.31|493.91|495.96|493.56|0
1649408370000|2022-04-08 08:59:30|496.2|493.8|496.07|493.67|496.2|493.8|496.07|493.67|0
1649408390000|2022-04-08 08:59:50|496.31|493.91|496.31|493.91|496.31|493.91|496.31|493.91|0
1649408400000|2022-04-08 09:00:00|496.79|494.39|497.27|494.87|497.27|494.87|496.79|494.39|0
1649408410000|2022-04-08 09:00:10|497.03|494.63|497.03|494.63|497.03|494.63|497.03|494.63|0
1649408420000|2022-04-08 09:00:20|496.92|494.52|497.75|495.35|497.75|495.35|496.92|494.52|0
1649408430000|2022-04-08 09:00:30|497.99|495.59|497.99|495.59|497.99|495.59|497.99|495.59|0
1649408440000|2022-04-08 09:00:40|497.88|495.48|497.51|495.11|497.88|495.48|497.27|494.87|0
1649408450000|2022-04-08 09:00:50|497.64|495.24|498.12|495.72|498.12|495.72|497.64|495.24|0
1649408460000|2022-04-08 09:01:00|497.99|495.59|498.12|495.72|498.23|495.83|497.88|495.48|0
1649408470000|2022-04-08 09:01:10|498.23|495.83|498.71|496.31|498.71|496.31|498.23|495.83|0
1649408480000|2022-04-08 09:01:20|498.47|496.07|499.19|496.79|499.19|496.79|498.47|496.07|0
1649408490000|2022-04-08 09:01:30|498.95|496.55|498.95|496.55|499.19|496.79|498.95|496.55|0
1649408500000|2022-04-08 09:01:40|499.19|496.79|499.19|496.79|499.19|496.79|499.19|496.79|0
1649408510000|2022-04-08 09:01:50|499.43|497.03|500.39|497.99|500.39|497.99|499.43|497.03|0
1649408520000|2022-04-08 09:02:00|499.91|497.51|499.67|497.27|499.91|497.51|499.67|497.27|0
1649408530000|2022-04-08 09:02:10|499.8|497.4|500.63|498.23|500.63|498.23|499.8|497.4|0
1649408540000|2022-04-08 09:02:20|500.39|497.99|500.15|497.75|500.63|498.23|500.15|497.75|0
1649408550000|2022-04-08 09:02:30|499.91|497.51|499.67|497.27|499.91|497.51|499.67|497.27|0
1649408560000|2022-04-08 09:02:40|499.8|497.4|499.67|497.27|499.91|497.51|499.67|497.27|0
1649408570000|2022-04-08 09:02:50|499.43|497.03|499.43|497.03|499.43|497.03|499.43|497.03|0
1649408580000|2022-04-08 09:03:00|499.56|497.16|499.19|496.79|499.56|497.16|499.19|496.79|0
1649408590000|2022-04-08 09:03:10|499.43|497.03|499.43|497.03|499.43|497.03|499.43|497.03|0
1649408600000|2022-04-08 09:03:20|499.19|496.79|499.19|496.79|499.19|496.79|499.19|496.79|0
1649408610000|2022-04-08 09:03:30|499.43|497.03|500.15|497.75|500.15|497.75|499.43|497.03|0
1649408620000|2022-04-08 09:03:40|500.04|497.64|500.04|497.64|500.15|497.75|500.04|497.64|0
1649408630000|2022-04-08 09:03:50|499.91|497.51|499.67|497.27|499.91|497.51|499.67|497.27|0
1649408640000|2022-04-08 09:04:00|499.91|497.51|499.19|496.79|499.91|497.51|499.19|496.79|0
1649408650000|2022-04-08 09:04:10|499.43|497.03|499.43|497.03|499.56|497.16|499.43|497.03|0
1649408660000|2022-04-08 09:04:20|499.32|496.92|499.43|497.03|499.43|497.03|499.32|496.92|0
1649408670000|2022-04-08 09:04:30|499.56|497.16|499.43|497.03|499.67|497.27|499.43|497.03|0
1649408680000|2022-04-08 09:04:40|499.19|496.79|498.95|496.55|499.19|496.79|498.95|496.55|0
1649408690000|2022-04-08 09:04:50|499.19|496.79|499.19|496.79|499.43|497.03|499.19|496.79|0
1649408700000|2022-04-08 09:05:00|498.95|496.55|499.19|496.79|499.19|496.79|498.95|496.55|0
1649408710000|2022-04-08 09:05:10|499.43|497.03|498.95|496.55|499.43|497.03|498.95|496.55|0
1649408720000|2022-04-08 09:05:20|498.71|496.31|498.47|496.07|498.71|496.31|498.47|496.07|0
1649408730000|2022-04-08 09:05:30|498.71|496.31|498.47|496.07|498.71|496.31|498.47|496.07|0
1649408740000|2022-04-08 09:05:40|498.71|496.31|498.71|496.31|498.71|496.31|498.71|496.31|0
1649408750000|2022-04-08 09:05:50|498.47|496.07|498.71|496.31|498.71|496.31|498.47|496.07|0
1649408770000|2022-04-08 09:06:10|498.84|496.44|499.43|497.03|499.43|497.03|498.84|496.44|0
1649408780000|2022-04-08 09:06:20|499.19|496.79|498.95|496.55|499.19|496.79|498.95|496.55|0
1649408790000|2022-04-08 09:06:30|499.19|496.79|500.04|497.64|500.04|497.64|499.19|496.79|0
1649408800000|2022-04-08 09:06:40|500.28|497.88|500.63|498.23|500.63|498.23|500.28|497.88|0
1649408810000|2022-04-08 09:06:50|500.76|498.36|500.87|498.47|500.87|498.47|500.76|498.36|0
1649408820000|2022-04-08 09:07:00|501.11|498.71|500.87|498.47|501.11|498.71|500.87|498.47|0
1649408840000|2022-04-08 09:07:20|500.63|498.23|500.63|498.23|500.63|498.23|500.63|498.23|0
1649408850000|2022-04-08 09:07:30|500.52|498.12|500.39|497.99|500.52|498.12|500.39|497.99|0
1649408860000|2022-04-08 09:07:40|500.63|498.23|500.52|498.12|500.63|498.23|500.52|498.12|0
1649408870000|2022-04-08 09:07:50|500.39|497.99|500.63|498.23|500.63|498.23|500.39|497.99|0
1649408880000|2022-04-08 09:08:00|500.52|498.12|500.63|498.23|500.63|498.23|500.52|498.12|0
1649408890000|2022-04-08 09:08:10|500.76|498.36|500.87|498.47|500.87|498.47|500.76|498.36|0
1649408900000|2022-04-08 09:08:20|500.63|498.23|500.63|498.23|500.87|498.47|500.63|498.23|0
1649408910000|2022-04-08 09:08:30|500.8|498.4|500.8|498.4|500.8|498.4|500.8|498.4|0
1649408920000|2022-04-08 09:08:40|500.97|498.57|500.97|498.57|500.97|498.57|500.97|498.57|0
1649408930000|2022-04-08 09:08:50|500.73|498.33|500.97|498.57|500.97|498.57|500.73|498.33|0
1649408940000|2022-04-08 09:09:00|500.86|498.46|500.86|498.46|500.97|498.57|500.73|498.33|0
1649408950000|2022-04-08 09:09:10|500.49|498.09|500.97|498.57|500.97|498.57|500.49|498.09|0
1649408960000|2022-04-08 09:09:20|500.73|498.33|500.73|498.33|500.73|498.33|500.73|498.33|0
1649408970000|2022-04-08 09:09:30|500.62|498.22|500.73|498.33|500.73|498.33|500.62|498.22|0
1649408980000|2022-04-08 09:09:40|500.97|498.57|501.45|499.05|501.45|499.05|500.97|498.57|0
1649409000000|2022-04-08 09:10:00|501.69|499.29|501.69|499.29|501.69|499.29|501.45|499.05|0
1649409010000|2022-04-08 09:10:10|501.45|499.05|500.97|498.57|501.45|499.05|500.97|498.57|0
1649409020000|2022-04-08 09:10:20|500.73|498.33|500.97|498.57|500.97|498.57|500.73|498.33|0
1649409030000|2022-04-08 09:10:30|500.49|498.09|500.49|498.09|500.49|498.09|500.49|498.09|0
1649409060000|2022-04-08 09:11:00|500.73|498.33|500.49|498.09|500.73|498.33|500.49|498.09|0
1649409070000|2022-04-08 09:11:10|500.73|498.33|500.49|498.09|500.73|498.33|500.49|498.09|0
1649409080000|2022-04-08 09:11:20|500.25|497.85|500.02|497.62|500.25|497.85|500.02|497.62|0
1649409090000|2022-04-08 09:11:30|499.78|497.38|499.66|497.26|499.78|497.38|499.54|497.14|0
1649409100000|2022-04-08 09:11:40|499.78|497.38|499.54|497.14|499.78|497.38|499.54|497.14|0
1649409110000|2022-04-08 09:11:50|499.78|497.38|499.54|497.14|499.78|497.38|499.54|497.14|0
1649409120000|2022-04-08 09:12:00|499.3|496.9|499.18|496.78|499.3|496.9|499.18|496.78|0
1649409130000|2022-04-08 09:12:10|499.3|496.9|499.54|497.14|499.54|497.14|499.3|496.9|0
1649409140000|2022-04-08 09:12:20|499.3|496.9|499.3|496.9|499.3|496.9|499.3|496.9|0
1649409150000|2022-04-08 09:12:30|499.42|497.02|499.3|496.9|499.54|497.14|499.3|496.9|0
1649409160000|2022-04-08 09:12:40|499.54|497.14|499.54|497.14|499.54|497.14|499.54|497.14|0
1649409170000|2022-04-08 09:12:50|499.3|496.9|499.3|496.9|499.3|496.9|499.3|496.9|0
1649409180000|2022-04-08 09:13:00|499.18|496.78|499.3|496.9|499.3|496.9|499.18|496.78|0
1649409190000|2022-04-08 09:13:10|499.18|496.78|499.18|496.78|499.18|496.78|499.18|496.78|0
1649409200000|2022-04-08 09:13:20|499.3|496.9|499.18|496.78|499.3|496.9|499.18|496.78|0
1649409210000|2022-04-08 09:13:30|499.3|496.9|499.06|496.66|499.3|496.9|499.06|496.66|0
1649409230000|2022-04-08 09:13:50|499.18|496.78|499.42|497.02|499.42|497.02|499.18|496.78|0
1649409240000|2022-04-08 09:14:00|499.3|496.9|499.54|497.14|499.54|497.14|499.3|496.9|0
1649409250000|2022-04-08 09:14:10|499.78|497.38|499.54|497.14|499.78|497.38|499.54|497.14|0
1649409260000|2022-04-08 09:14:20|499.78|497.38|499.54|497.14|499.78|497.38|499.54|497.14|0
1649409270000|2022-04-08 09:14:30|499.42|497.02|499.54|497.14|499.78|497.38|499.42|497.02|0
1649409290000|2022-04-08 09:14:50|499.78|497.38|500.02|497.62|500.02|497.62|499.78|497.38|0
1649409300000|2022-04-08 09:15:00|499.9|497.5|500.01|497.61|500.02|497.62|499.9|497.5|0
1649409310000|2022-04-08 09:15:10|499.9|497.5|499.78|497.38|500.01|497.61|499.78|497.38|0
1649409320000|2022-04-08 09:15:20|500.01|497.61|500.01|497.61|500.01|497.61|500.01|497.61|0
1649409330000|2022-04-08 09:15:30|499.78|497.38|499.78|497.38|499.78|497.38|499.78|497.38|0
1649409340000|2022-04-08 09:15:40|500.01|497.61|500.01|497.61|500.01|497.61|500.01|497.61|0
1649409350000|2022-04-08 09:15:50|499.78|497.38|499.78|497.38|499.78|497.38|499.78|497.38|0
1649409360000|2022-04-08 09:16:00|500.25|497.85|500.25|497.85|500.49|498.09|500.25|497.85|0
1649409370000|2022-04-08 09:16:10|500.49|498.09|500.25|497.85|500.49|498.09|500.25|497.85|0
1649409380000|2022-04-08 09:16:20|500.01|497.61|500.25|497.85|500.25|497.85|500.01|497.61|0
1649409390000|2022-04-08 09:16:30|500.01|497.61|499.78|497.38|500.01|497.61|499.78|497.38|0
1649409400000|2022-04-08 09:16:40|500.01|497.61|499.78|497.38|500.01|497.61|499.78|497.38|0
1649409410000|2022-04-08 09:16:50|499.9|497.5|499.9|497.5|499.9|497.5|499.9|497.5|0
1649409420000|2022-04-08 09:17:00|500.01|497.61|499.78|497.38|500.01|497.61|499.78|497.38|0
1649409440000|2022-04-08 09:17:20|500.01|497.61|500.01|497.61|500.01|497.61|500.01|497.61|0
1649409450000|2022-04-08 09:17:30|499.78|497.38|499.78|497.38|499.78|497.38|499.78|497.38|0
1649409480000|2022-04-08 09:18:00|499.54|497.14|499.78|497.38|499.78|497.38|499.54|497.14|0
1649409490000|2022-04-08 09:18:10|499.54|497.14|499.54|497.14|499.54|497.14|499.54|497.14|0
1649409500000|2022-04-08 09:18:20|499.78|497.38|499.78|497.38|499.78|497.38|499.78|497.38|0
1649409510000|2022-04-08 09:18:30|499.54|497.14|499.54|497.14|499.54|497.14|499.54|497.14|0
1649409530000|2022-04-08 09:18:50|499.78|497.38|499.78|497.38|499.78|497.38|499.78|497.38|0
1649409540000|2022-04-08 09:19:00|499.54|497.14|499.54|497.14|499.54|497.14|499.54|497.14|0
1649409550000|2022-04-08 09:19:10|499.77|497.37|500.01|497.61|500.01|497.61|499.77|497.37|0
1649409560000|2022-04-08 09:19:20|499.77|497.37|499.77|497.37|499.77|497.37|499.77|497.37|0
1649409570000|2022-04-08 09:19:30|499.66|497.26|499.54|497.14|499.66|497.26|499.54|497.14|0
1649409580000|2022-04-08 09:19:40|499.77|497.37|499.54|497.14|499.77|497.37|499.54|497.14|0
1649409590000|2022-04-08 09:19:50|499.42|497.02|499.42|497.02|499.42|497.02|499.42|497.02|0
1649409600000|2022-04-08 09:20:00|499.54|497.14|499.77|497.37|499.77|497.37|499.3|496.9|0
1649409610000|2022-04-08 09:20:10|499.54|497.14|499.54|497.14|499.54|497.14|499.54|497.14|0
1649409640000|2022-04-08 09:20:40|499.42|497.02|499.54|497.14|499.54|497.14|499.42|497.02|0
1649409650000|2022-04-08 09:20:50|499.3|496.9|499.3|496.9|499.3|496.9|499.3|496.9|0
1649409660000|2022-04-08 09:21:00|499.54|497.14|499.66|497.26|499.77|497.37|499.54|497.14|0
1649409670000|2022-04-08 09:21:10|499.77|497.37|499.54|497.14|499.77|497.37|499.54|497.14|0
1649409680000|2022-04-08 09:21:20|499.66|497.26|499.3|496.9|499.66|497.26|499.3|496.9|0
1649409690000|2022-04-08 09:21:30|499.42|497.02|499.3|496.9|499.42|497.02|499.3|496.9|0
1649409700000|2022-04-08 09:21:40|499.54|497.14|499.66|497.26|499.66|497.26|499.54|497.14|0
1649409710000|2022-04-08 09:21:50|499.54|497.14|499.3|496.9|499.54|497.14|499.3|496.9|0
1649409720000|2022-04-08 09:22:00|499.54|497.14|499.3|496.9|499.54|497.14|499.3|496.9|0
1649409730000|2022-04-08 09:22:10|499.42|497.02|499.3|496.9|499.54|497.14|499.3|496.9|0
1649409740000|2022-04-08 09:22:20|499.42|497.02|499.54|497.14|499.54|497.14|499.42|497.02|0
1649409750000|2022-04-08 09:22:30|499.3|496.9|499.3|496.9|499.3|496.9|499.3|496.9|0
1649409800000|2022-04-08 09:23:20|499.42|497.02|499.3|496.9|499.42|497.02|499.3|496.9|0
1649409820000|2022-04-08 09:23:40|499.53|497.13|499.77|497.37|499.77|497.37|499.53|497.13|0
1649409830000|2022-04-08 09:23:50|499.53|497.13|499.53|497.13|499.53|497.13|499.53|497.13|0
1649409850000|2022-04-08 09:24:10|499.3|496.9|499.77|497.37|499.77|497.37|499.3|496.9|0
1649409860000|2022-04-08 09:24:20|499.53|497.13|499.3|496.9|499.53|497.13|499.3|496.9|0
1649409870000|2022-04-08 09:24:30|499.53|497.13|499.53|497.13|499.53|497.13|499.53|497.13|0
1649409880000|2022-04-08 09:24:40|499.3|496.9|499.53|497.13|499.53|497.13|499.3|496.9|0
1649409890000|2022-04-08 09:24:50|499.3|496.9|499.3|496.9|499.3|496.9|499.3|496.9|0
1649409900000|2022-04-08 09:25:00|499.42|497.02|499.53|497.13|499.53|497.13|499.3|496.9|0
1649409910000|2022-04-08 09:25:10|499.42|497.02|499.53|497.13|499.53|497.13|499.42|497.02|0
1649409920000|2022-04-08 09:25:20|499.3|496.9|499.3|496.9|499.3|496.9|499.3|496.9|0
1649409940000|2022-04-08 09:25:40|499.53|497.13|499.53|497.13|499.53|497.13|499.53|497.13|0
1649409950000|2022-04-08 09:25:50|499.3|496.9|499.3|496.9|499.3|496.9|499.3|496.9|0
1649409970000|2022-04-08 09:26:10|499.53|497.13|499.3|496.9|499.53|497.13|499.3|496.9|0
1649410010000|2022-04-08 09:26:50|499.06|496.66|499.06|496.66|499.06|496.66|499.06|496.66|0
1649410060000|2022-04-08 09:27:40|499.3|496.9|499.29|496.89|499.3|496.9|499.29|496.89|0
1649410070000|2022-04-08 09:27:50|499.53|497.13|499.53|497.13|499.77|497.37|499.53|497.13|0
1649410080000|2022-04-08 09:28:00|499.42|497.02|499.53|497.13|499.53|497.13|499.42|497.02|0
1649410090000|2022-04-08 09:28:10|499.29|496.89|499.53|497.13|499.53|497.13|499.29|496.89|0
1649410100000|2022-04-08 09:28:20|499.77|497.37|499.77|497.37|499.77|497.37|499.77|497.37|0
1649410120000|2022-04-08 09:28:40|500.01|497.61|500.01|497.61|500.01|497.61|500.01|497.61|0
1649410130000|2022-04-08 09:28:50|499.77|497.37|499.9|497.5|499.9|497.5|499.77|497.37|0
1649410140000|2022-04-08 09:29:00|499.77|497.37|499.77|497.37|499.77|497.37|499.77|497.37|0
1649410180000|2022-04-08 09:29:40|500.01|497.61|499.9|497.5|500.01|497.61|499.9|497.5|0
1649410190000|2022-04-08 09:29:50|500.01|497.61|499.77|497.37|500.01|497.61|499.77|497.37|0
1649410220000|2022-04-08 09:30:20|499.53|497.13|499.53|497.13|499.53|497.13|499.53|497.13|0
1649410240000|2022-04-08 09:30:40|499.77|497.37|499.77|497.37|499.77|497.37|499.77|497.37|0
1649410260000|2022-04-08 09:31:00|500.01|497.61|500.25|497.85|500.25|497.85|500.01|497.61|0
1649410270000|2022-04-08 09:31:10|500.38|497.98|500.49|498.09|500.49|498.09|500.38|497.98|0
1649410280000|2022-04-08 09:31:20|500.62|498.22|500.49|498.09|500.62|498.22|500.49|498.09|0
1649410290000|2022-04-08 09:31:30|500.25|497.85|500.25|497.85|500.25|497.85|500.25|497.85|0
1649410300000|2022-04-08 09:31:40|500.01|497.61|499.66|497.26|500.01|497.61|499.66|497.26|0
1649410310000|2022-04-08 09:31:50|499.77|497.37|499.53|497.13|500.01|497.61|499.53|497.13|0
1649410320000|2022-04-08 09:32:00|499.77|497.37|499.53|497.13|499.77|497.37|499.53|497.13|0
1649410330000|2022-04-08 09:32:10|500.01|497.61|499.77|497.37|500.01|497.61|499.77|497.37|0
1649410340000|2022-04-08 09:32:20|499.53|497.13|499.53|497.13|499.53|497.13|499.53|497.13|0
1649410350000|2022-04-08 09:32:30|499.77|497.37|499.77|497.37|499.77|497.37|499.66|497.26|0
1649410360000|2022-04-08 09:32:40|499.66|497.26|499.53|497.13|499.66|497.26|499.53|497.13|0
1649410370000|2022-04-08 09:32:50|499.77|497.37|499.77|497.37|499.77|497.37|499.77|497.37|0
1649410380000|2022-04-08 09:33:00|499.53|497.13|499.53|497.13|499.53|497.13|499.53|497.13|0
1649410400000|2022-04-08 09:33:20|499.77|497.37|499.77|497.37|499.77|497.37|499.77|497.37|0
1649410410000|2022-04-08 09:33:30|499.66|497.26|499.53|497.13|499.66|497.26|499.53|497.13|0
1649410420000|2022-04-08 09:33:40|499.77|497.37|500.01|497.61|500.01|497.61|499.77|497.37|0
1649410440000|2022-04-08 09:34:00|500.25|497.85|500.25|497.85|500.25|497.85|500.25|497.85|0
1649410450000|2022-04-08 09:34:10|500.01|497.61|500.25|497.85|500.25|497.85|500.01|497.61|0
1649410460000|2022-04-08 09:34:20|500.01|497.61|500.01|497.61|500.01|497.61|500.01|497.61|0
1649410470000|2022-04-08 09:34:30|499.9|497.5|500.01|497.61|500.01|497.61|499.9|497.5|0
1649410480000|2022-04-08 09:34:40|499.9|497.5|500.01|497.61|500.01|497.61|499.77|497.37|0
1649410500000|2022-04-08 09:35:00|500.25|497.85|500.25|497.85|500.25|497.85|500.25|497.85|0
1649410510000|2022-04-08 09:35:10|500.49|498.09|500.49|498.09|500.49|498.09|500.49|498.09|0
1649410520000|2022-04-08 09:35:20|500.38|497.98|500.38|497.98|500.38|497.98|500.38|497.98|0
1649410530000|2022-04-08 09:35:30|500.25|497.85|500.01|497.61|500.25|497.85|500.01|497.61|0
1649410540000|2022-04-08 09:35:40|500.25|497.85|500.49|498.09|500.49|498.09|500.25|497.85|0
1649410550000|2022-04-08 09:35:50|500.25|497.85|500.25|497.85|500.25|497.85|500.25|497.85|0
1649410560000|2022-04-08 09:36:00|500.49|498.09|500.73|498.33|500.73|498.33|500.49|498.09|0
1649410580000|2022-04-08 09:36:20|500.97|498.57|501.69|499.29|501.69|499.29|500.97|498.57|0
1649410590000|2022-04-08 09:36:30|501.81|499.41|501.69|499.29|502.17|499.77|501.69|499.29|0
1649410610000|2022-04-08 09:36:50|501.93|499.53|501.45|499.05|501.93|499.53|501.45|499.05|0
1649410620000|2022-04-08 09:37:00|501.21|498.81|500.97|498.57|501.21|498.81|500.97|498.57|0
1649410630000|2022-04-08 09:37:10|500.73|498.33|500.73|498.33|500.73|498.33|500.62|498.22|0
1649410640000|2022-04-08 09:37:20|500.49|498.09|500.38|497.98|500.49|498.09|500.38|497.98|0
1649410650000|2022-04-08 09:37:30|500.49|498.09|500.01|497.61|500.49|498.09|500.01|497.61|0
1649410660000|2022-04-08 09:37:40|500.25|497.85|500.01|497.61|500.25|497.85|500.01|497.61|0
1649410680000|2022-04-08 09:38:00|499.77|497.37|500.01|497.61|500.01|497.61|499.77|497.37|0
1649410690000|2022-04-08 09:38:10|499.9|497.5|499.9|497.5|499.9|497.5|499.9|497.5|0
1649410700000|2022-04-08 09:38:20|499.77|497.37|499.77|497.37|499.77|497.37|499.77|497.37|0
1649410710000|2022-04-08 09:38:30|499.53|497.13|499.53|497.13|499.53|497.13|499.53|497.13|0
1649410720000|2022-04-08 09:38:40|499.77|497.37|499.53|497.13|499.77|497.37|499.53|497.13|0
1649410760000|2022-04-08 09:39:20|499.66|497.26|499.77|497.37|499.9|497.5|499.66|497.26|0
1649410780000|2022-04-08 09:39:40|499.66|497.26|499.53|497.13|499.66|497.26|499.53|497.13|0
1649410840000|2022-04-08 09:40:40|499.66|497.26|499.77|497.37|499.77|497.37|499.66|497.26|0
1649410850000|2022-04-08 09:40:50|499.53|497.13|499.66|497.26|499.66|497.26|499.53|497.13|0
1649410860000|2022-04-08 09:41:00|499.53|497.13|499.53|497.13|499.53|497.13|499.53|497.13|0
1649410920000|2022-04-08 09:42:00|499.77|497.37|499.53|497.13|499.77|497.37|499.53|497.13|0
1649410940000|2022-04-08 09:42:20|499.66|497.26|500.01|497.61|500.01|497.61|499.66|497.26|0
1649410950000|2022-04-08 09:42:30|499.77|497.37|500.01|497.61|500.25|497.85|499.77|497.37|0
1649410980000|2022-04-08 09:43:00|500.25|497.85|500.49|498.09|500.49|498.09|500.25|497.85|0
1649410990000|2022-04-08 09:43:10|500.73|498.33|500.97|498.57|500.97|498.57|500.73|498.33|0
1649411000000|2022-04-08 09:43:20|501.09|498.69|500.73|498.33|501.09|498.69|500.73|498.33|0
1649411010000|2022-04-08 09:43:30|500.97|498.57|501.21|498.81|501.21|498.81|500.97|498.57|0
1649411020000|2022-04-08 09:43:40|501.45|499.05|501.21|498.81|501.45|499.05|501.21|498.81|0
1649411030000|2022-04-08 09:43:50|501.09|498.69|501.21|498.81|501.21|498.81|501.09|498.69|0
1649411040000|2022-04-08 09:44:00|500.97|498.57|500.97|498.57|500.97|498.57|500.97|498.57|0
1649411050000|2022-04-08 09:44:10|501.21|498.81|501.21|498.81|501.21|498.81|501.21|498.81|0
1649411060000|2022-04-08 09:44:20|501.45|499.05|501.45|499.05|501.69|499.29|501.45|499.05|0
1649411070000|2022-04-08 09:44:30|501.69|499.29|501.69|499.29|501.69|499.29|501.69|499.29|0
1649411090000|2022-04-08 09:44:50|501.81|499.41|501.81|499.41|501.81|499.41|501.81|499.41|0
1649411100000|2022-04-08 09:45:00|501.93|499.53|501.45|499.05|501.93|499.53|501.45|499.05|0
1649411110000|2022-04-08 09:45:10|501.69|499.29|501.45|499.05|501.69|499.29|501.45|499.05|0
1649411130000|2022-04-08 09:45:30|501.21|498.81|500.97|498.57|501.21|498.81|500.97|498.57|0
1649411140000|2022-04-08 09:45:40|500.73|498.33|500.73|498.33|500.73|498.33|500.73|498.33|0
1649411150000|2022-04-08 09:45:50|500.97|498.57|500.97|498.57|501.21|498.81|500.97|498.57|0
1649411160000|2022-04-08 09:46:00|500.85|498.45|500.85|498.45|500.97|498.57|500.85|498.45|0
1649411170000|2022-04-08 09:46:10|500.97|498.57|500.73|498.33|500.97|498.57|500.73|498.33|0
1649411180000|2022-04-08 09:46:20|500.49|498.09|500.25|497.85|500.49|498.09|500.25|497.85|0
1649411200000|2022-04-08 09:46:40|500.38|497.98|500.38|497.98|500.38|497.98|500.38|497.98|0
1649411210000|2022-04-08 09:46:50|500.25|497.85|500.38|497.98|500.38|497.98|500.25|497.85|0
1649411220000|2022-04-08 09:47:00|500.25|497.85|500.49|498.09|500.49|498.09|500.14|497.74|0
1649411230000|2022-04-08 09:47:10|500.25|497.85|500.25|497.85|500.25|497.85|500.25|497.85|0
1649411250000|2022-04-08 09:47:30|500.01|497.61|500.01|497.61|500.01|497.61|500.01|497.61|0
1649411270000|2022-04-08 09:47:50|500.25|497.85|500.01|497.61|500.25|497.85|500.01|497.61|0
1649411280000|2022-04-08 09:48:00|499.77|497.37|499.53|497.13|499.77|497.37|499.53|497.13|0
1649411290000|2022-04-08 09:48:10|499.29|496.89|499.29|496.89|499.29|496.89|499.29|496.89|0
1649411310000|2022-04-08 09:48:30|499.05|496.65|498.81|496.41|499.05|496.65|498.81|496.41|0
1649411320000|2022-04-08 09:48:40|498.57|496.17|498.57|496.17|498.57|496.17|498.57|496.17|0
1649411350000|2022-04-08 09:49:10|498.33|495.93|498.57|496.17|498.57|496.17|498.33|495.93|0
1649411360000|2022-04-08 09:49:20|498.81|496.41|498.7|496.3|498.81|496.41|498.7|496.3|0
1649411370000|2022-04-08 09:49:30|498.57|496.17|498.57|496.17|498.57|496.17|498.57|496.17|0
1649411380000|2022-04-08 09:49:40|498.33|495.93|498.33|495.93|498.33|495.93|498.33|495.93|0
1649411400000|2022-04-08 09:50:00|498.57|496.17|498.57|496.17|498.57|496.17|498.46|496.06|0
1649411410000|2022-04-08 09:50:10|498.81|496.41|498.81|496.41|498.81|496.41|498.81|496.41|0
1649411420000|2022-04-08 09:50:20|499.05|496.65|499.05|496.65|499.05|496.65|499.05|496.65|0
1649411430000|2022-04-08 09:50:30|498.81|496.41|498.81|496.41|498.81|496.41|498.81|496.41|0
1649411440000|2022-04-08 09:50:40|499.05|496.65|499.29|496.89|499.29|496.89|499.05|496.65|0
1649411450000|2022-04-08 09:50:50|499.05|496.65|499.05|496.65|499.29|496.89|499.05|496.65|0
1649411460000|2022-04-08 09:51:00|499.29|496.89|499.05|496.65|499.29|496.89|499.05|496.65|0
1649411470000|2022-04-08 09:51:10|498.81|496.41|498.81|496.41|498.81|496.41|498.81|496.41|0
1649411480000|2022-04-08 09:51:20|499.05|496.65|499.05|496.65|499.05|496.65|499.05|496.65|0
1649411490000|2022-04-08 09:51:30|498.81|496.41|498.81|496.41|498.81|496.41|498.81|496.41|0
1649411510000|2022-04-08 09:51:50|498.94|496.54|498.81|496.41|499.05|496.65|498.81|496.41|0
1649411540000|2022-04-08 09:52:20|498.57|496.17|498.57|496.17|498.81|496.41|498.57|496.17|0
1649411550000|2022-04-08 09:52:30|498.33|495.93|498.33|495.93|498.33|495.93|498.33|495.93|0
1649411560000|2022-04-08 09:52:40|498.09|495.69|498.33|495.93|498.33|495.93|498.09|495.69|0
1649411570000|2022-04-08 09:52:50|498.57|496.17|498.57|496.17|498.57|496.17|498.57|496.17|0
1649411580000|2022-04-08 09:53:00|498.46|496.06|498.81|496.41|498.81|496.41|498.46|496.06|0
1649411590000|2022-04-08 09:53:10|499.05|496.65|498.81|496.41|499.05|496.65|498.81|496.41|0
1649411600000|2022-04-08 09:53:20|498.57|496.17|498.57|496.17|498.57|496.17|498.57|496.17|0
1649411630000|2022-04-08 09:53:50|498.33|495.93|498.57|496.17|498.57|496.17|498.33|495.93|0
1649411650000|2022-04-08 09:54:10|498.81|496.41|498.81|496.41|498.81|496.41|498.81|496.41|0
1649411690000|2022-04-08 09:54:50|499.05|496.65|498.81|496.41|499.05|496.65|498.81|496.41|0
1649411700000|2022-04-08 09:55:00|498.94|496.54|498.94|496.54|498.94|496.54|498.94|496.54|0
1649411710000|2022-04-08 09:55:10|499.05|496.65|499.29|496.89|499.29|496.89|499.05|496.65|0
1649411760000|2022-04-08 09:56:00|499.05|496.65|499.05|496.65|499.05|496.65|499.05|496.65|0
1649411770000|2022-04-08 09:56:10|499.29|496.89|499.05|496.65|499.29|496.89|499.05|496.65|0
1649411790000|2022-04-08 09:56:30|498.81|496.41|499.05|496.65|499.05|496.65|498.81|496.41|0
1649411810000|2022-04-08 09:56:50|499.18|496.78|499.05|496.65|499.18|496.78|499.05|496.65|0
1649411830000|2022-04-08 09:57:10|498.94|496.54|499.05|496.65|499.05|496.65|498.94|496.54|0
1649411840000|2022-04-08 09:57:20|498.81|496.41|498.81|496.41|498.81|496.41|498.81|496.41|0
1649411850000|2022-04-08 09:57:30|498.7|496.3|498.7|496.3|498.7|496.3|498.7|496.3|0
1649411860000|2022-04-08 09:57:40|498.81|496.41|499.05|496.65|499.05|496.65|498.81|496.41|0
1649411870000|2022-04-08 09:57:50|498.81|496.41|498.81|496.41|499.05|496.65|498.81|496.41|0
1649411880000|2022-04-08 09:58:00|498.7|496.3|498.09|495.69|498.7|496.3|498.09|495.69|0
1649411890000|2022-04-08 09:58:10|498.33|495.93|498.57|496.17|498.57|496.17|498.33|495.93|0
1649411900000|2022-04-08 09:58:20|498.46|496.06|498.57|496.17|498.57|496.17|498.46|496.06|0
1649411920000|2022-04-08 09:58:40|498.7|496.3|498.7|496.3|498.7|496.3|498.7|496.3|0
1649411930000|2022-04-08 09:58:50|498.57|496.17|498.57|496.17|498.57|496.17|498.57|496.17|0
1649411950000|2022-04-08 09:59:10|498.81|496.41|498.81|496.41|498.81|496.41|498.81|496.41|0
1649411960000|2022-04-08 09:59:20|498.57|496.17|498.57|496.17|498.57|496.17|498.57|496.17|0
1649411970000|2022-04-08 09:59:30|498.7|496.3|498.57|496.17|498.7|496.3|498.57|496.17|0
1649411980000|2022-04-08 09:59:40|498.7|496.3|498.81|496.41|498.81|496.41|498.7|496.3|0
1649411990000|2022-04-08 09:59:50|498.57|496.17|498.57|496.17|498.57|496.17|498.57|496.17|0
1649412000000|2022-04-08 10:00:00|498.81|496.41|498.57|496.17|499.05|496.65|498.57|496.17|0
1649412010000|2022-04-08 10:00:10|498.81|496.41|498.57|496.17|498.81|496.41|498.57|496.17|0
1649412020000|2022-04-08 10:00:20|498.81|496.41|498.81|496.41|498.81|496.41|498.81|496.41|0
1649412030000|2022-04-08 10:00:30|499.05|496.65|499.05|496.65|499.05|496.65|499.05|496.65|0
1649412040000|2022-04-08 10:00:40|499.29|496.89|499.29|496.89|499.29|496.89|499.29|496.89|0
1649412050000|2022-04-08 10:00:50|499.53|497.13|499.77|497.37|499.77|497.37|499.53|497.13|0
1649412060000|2022-04-08 10:01:00|500.01|497.61|500.25|497.85|500.25|497.85|500.01|497.61|0
1649412070000|2022-04-08 10:01:10|500.49|498.09|499.77|497.37|500.49|498.09|499.77|497.37|0
1649412080000|2022-04-08 10:01:20|499.53|497.13|499.77|497.37|499.77|497.37|499.53|497.13|0
1649412090000|2022-04-08 10:01:30|499.53|497.13|499.77|497.37|499.77|497.37|499.53|497.13|0
1649412100000|2022-04-08 10:01:40|499.53|497.13|499.65|497.25|499.65|497.25|499.53|497.13|0
1649412110000|2022-04-08 10:01:50|499.53|497.13|499.53|497.13|499.53|497.13|499.53|497.13|0
1649412120000|2022-04-08 10:02:00|499.05|496.65|498.81|496.41|499.05|496.65|498.81|496.41|0
1649412140000|2022-04-08 10:02:20|498.94|496.54|498.7|496.3|498.94|496.54|498.33|495.93|0
1649412150000|2022-04-08 10:02:30|498.81|496.41|498.81|496.41|498.81|496.41|498.81|496.41|0
1649412160000|2022-04-08 10:02:40|498.7|496.3|497.85|495.45|498.7|496.3|497.85|495.45|0
1649412170000|2022-04-08 10:02:50|497.62|495.22|497.62|495.22|497.62|495.22|497.62|495.22|0
1649412180000|2022-04-08 10:03:00|497.85|495.45|498.57|496.17|498.57|496.17|497.85|495.45|0
1649412190000|2022-04-08 10:03:10|498.33|495.93|498.09|495.69|498.33|495.93|498.09|495.69|0
1649412200000|2022-04-08 10:03:20|497.85|495.45|498.09|495.69|498.09|495.69|497.85|495.45|0
1649412210000|2022-04-08 10:03:30|497.98|495.58|497.61|495.21|497.98|495.58|497.61|495.21|0
1649412220000|2022-04-08 10:03:40|497.38|494.98|497.85|495.45|497.85|495.45|497.38|494.98|0
1649412240000|2022-04-08 10:04:00|497.98|495.58|498.09|495.69|498.09|495.69|497.98|495.58|0
1649412250000|2022-04-08 10:04:10|498.33|495.93|498.09|495.69|498.33|495.93|498.09|495.69|0
1649412260000|2022-04-08 10:04:20|498.33|495.93|498.22|495.82|498.33|495.93|498.22|495.82|0
1649412270000|2022-04-08 10:04:30|498.09|495.69|498.57|496.17|498.57|496.17|497.98|495.58|0
1649412280000|2022-04-08 10:04:40|498.46|496.06|498.46|496.06|498.46|496.06|498.33|495.93|0
1649412290000|2022-04-08 10:04:50|498.57|496.17|498.57|496.17|498.57|496.17|498.33|495.93|0
1649412300000|2022-04-08 10:05:00|498.81|496.41|498.7|496.3|499.05|496.65|498.7|496.3|0
1649412310000|2022-04-08 10:05:10|498.81|496.41|498.81|496.41|498.81|496.41|498.81|496.41|0
1649412320000|2022-04-08 10:05:20|498.57|496.17|498.57|496.17|498.57|496.17|498.57|496.17|0
1649412330000|2022-04-08 10:05:30|498.81|496.41|498.57|496.17|498.81|496.41|498.57|496.17|0
1649412340000|2022-04-08 10:05:40|498.81|496.41|499.05|496.65|499.05|496.65|498.81|496.41|0
1649412350000|2022-04-08 10:05:50|498.81|496.41|499.18|496.78|499.18|496.78|498.81|496.41|0
1649412360000|2022-04-08 10:06:00|499.05|496.65|499.05|496.65|499.05|496.65|499.05|496.65|0
1649412370000|2022-04-08 10:06:10|498.81|496.41|498.94|496.54|498.94|496.54|498.81|496.41|0
1649412380000|2022-04-08 10:06:20|499.05|496.65|499.29|496.89|499.29|496.89|499.05|496.65|0
1649412390000|2022-04-08 10:06:30|499.53|497.13|499.53|497.13|499.77|497.37|499.53|497.13|0
1649412400000|2022-04-08 10:06:40|499.29|496.89|499.29|496.89|499.29|496.89|499.29|496.89|0
1649412420000|2022-04-08 10:07:00|499.53|497.13|499.53|497.13|499.53|497.13|499.53|497.13|0
1649412430000|2022-04-08 10:07:10|499.41|497.01|499.53|497.13|499.53|497.13|499.29|496.89|0
1649412440000|2022-04-08 10:07:20|499.41|497.01|499.29|496.89|499.41|497.01|499.29|496.89|0
1649412450000|2022-04-08 10:07:30|499.05|496.65|499.05|496.65|499.53|497.13|499.05|496.65|0
1649412470000|2022-04-08 10:07:50|498.7|496.3|498.7|496.3|498.7|496.3|498.57|496.17|0
1649412480000|2022-04-08 10:08:00|498.57|496.17|498.81|496.41|499.05|496.65|498.57|496.17|0
1649412490000|2022-04-08 10:08:10|499.05|496.65|498.81|496.41|499.05|496.65|498.81|496.41|0
1649412500000|2022-04-08 10:08:20|498.57|496.17|498.46|496.06|498.57|496.17|498.46|496.06|0
1649412510000|2022-04-08 10:08:30|498.57|496.17|498.81|496.41|498.81|496.41|498.57|496.17|0
1649412520000|2022-04-08 10:08:40|498.7|496.3|498.81|496.41|498.81|496.41|498.7|496.3|0
1649412530000|2022-04-08 10:08:50|498.57|496.17|498.7|496.3|498.7|496.3|498.57|496.17|0
1649412540000|2022-04-08 10:09:00|498.81|496.41|498.81|496.41|498.94|496.54|498.81|496.41|0
1649412550000|2022-04-08 10:09:10|498.57|496.17|498.7|496.3|498.7|496.3|498.57|496.17|0
1649412560000|2022-04-08 10:09:20|498.57|496.17|498.57|496.17|498.57|496.17|498.57|496.17|0
1649412570000|2022-04-08 10:09:30|499.05|496.65|499.05|496.65|499.05|496.65|499.05|496.65|0
1649412580000|2022-04-08 10:09:40|498.81|496.41|499.05|496.65|499.05|496.65|498.81|496.41|0
1649412590000|2022-04-08 10:09:50|498.94|496.54|499.05|496.65|499.05|496.65|498.94|496.54|0
1649412620000|2022-04-08 10:10:20|498.94|496.54|499.05|496.65|499.05|496.65|498.94|496.54|0
1649412640000|2022-04-08 10:10:40|498.81|496.41|499.05|496.65|499.05|496.65|498.81|496.41|0
1649412650000|2022-04-08 10:10:50|498.94|496.54|499.05|496.65|499.05|496.65|498.81|496.41|0
1649412660000|2022-04-08 10:11:00|498.81|496.41|498.94|496.54|498.94|496.54|498.81|496.41|0
1649412670000|2022-04-08 10:11:10|498.81|496.41|498.57|496.17|498.81|496.41|498.57|496.17|0
1649412680000|2022-04-08 10:11:20|498.33|495.93|498.46|496.06|498.46|496.06|498.33|495.93|0
1649412690000|2022-04-08 10:11:30|498.57|496.17|498.57|496.17|498.57|496.17|498.57|496.17|0
1649412700000|2022-04-08 10:11:40|498.7|496.3|498.81|496.41|498.94|496.54|498.7|496.3|0
1649412710000|2022-04-08 10:11:50|498.94|496.54|498.94|496.54|498.94|496.54|498.94|496.54|0
1649412720000|2022-04-08 10:12:00|499.05|496.65|498.81|496.41|499.05|496.65|498.81|496.41|0
1649412730000|2022-04-08 10:12:10|498.94|496.54|498.81|496.41|499.05|496.65|498.81|496.41|0
1649412740000|2022-04-08 10:12:20|498.57|496.17|498.57|496.17|498.57|496.17|498.57|496.17|0
1649412750000|2022-04-08 10:12:30|498.81|496.41|498.57|496.17|498.81|496.41|498.57|496.17|0
1649412760000|2022-04-08 10:12:40|498.94|496.54|498.81|496.41|498.94|496.54|498.7|496.3|0
1649412770000|2022-04-08 10:12:50|498.7|496.3|498.81|496.41|498.81|496.41|498.7|496.3|0
1649412780000|2022-04-08 10:13:00|498.94|496.54|499.05|496.65|499.05|496.65|498.94|496.54|0
1649412790000|2022-04-08 10:13:10|498.81|496.41|499.05|496.65|499.05|496.65|498.81|496.41|0
1649412810000|2022-04-08 10:13:30|499.29|496.89|499.29|496.89|499.29|496.89|499.29|496.89|0
1649412820000|2022-04-08 10:13:40|499.53|497.13|499.53|497.13|499.53|497.13|499.53|497.13|0
1649412840000|2022-04-08 10:14:00|499.77|497.37|499.77|497.37|499.77|497.37|499.77|497.37|0
1649412850000|2022-04-08 10:14:10|500.25|497.85|501.69|499.29|501.69|499.29|500.25|497.85|0
1649412860000|2022-04-08 10:14:20|501.92|499.52|502.16|499.76|502.16|499.76|501.69|499.29|0
1649412870000|2022-04-08 10:14:30|502.4|500|502.64|500.24|502.64|500.24|502.16|499.76|0
1649412880000|2022-04-08 10:14:40|502.4|500|501.92|499.52|502.4|500|501.92|499.52|0
1649412890000|2022-04-08 10:14:50|502.64|500.24|502.77|500.37|502.77|500.37|502.53|500.13|0
1649412900000|2022-04-08 10:15:00|502.4|500|502.16|499.76|502.64|500.24|502.16|499.76|0
1649412910000|2022-04-08 10:15:10|502.4|500|501.45|499.05|502.4|500|501.45|499.05|0
1649412920000|2022-04-08 10:15:20|500.97|498.57|500.01|497.61|500.97|498.57|499.89|497.49|0
1649412930000|2022-04-08 10:15:30|499.77|497.37|501.21|498.81|501.69|499.29|499.77|497.37|0
1649412940000|2022-04-08 10:15:40|500.85|498.45|500.49|498.09|500.85|498.45|500.49|498.09|0
1649412950000|2022-04-08 10:15:50|500.73|498.33|500.49|498.09|500.73|498.33|500.49|498.09|0
1649412960000|2022-04-08 10:16:00|500.37|497.97|500.25|497.85|500.37|497.97|500.01|497.61|0
1649412970000|2022-04-08 10:16:10|500.49|498.09|500.85|498.45|501.21|498.81|500.49|498.09|0
1649412980000|2022-04-08 10:16:20|501.21|498.81|500.97|498.57|501.21|498.81|500.97|498.57|0
1649412990000|2022-04-08 10:16:30|500.85|498.45|500.97|498.57|501.21|498.81|500.85|498.45|0
1649413000000|2022-04-08 10:16:40|500.73|498.33|501.33|498.93|501.33|498.93|500.73|498.33|0
1649413010000|2022-04-08 10:16:50|501.21|498.81|500.85|498.45|501.21|498.81|500.85|498.45|0
1649413020000|2022-04-08 10:17:00|501.21|498.81|501.21|498.81|501.21|498.81|501.09|498.69|0
1649413030000|2022-04-08 10:17:10|500.73|498.33|500.97|498.57|500.97|498.57|500.73|498.33|0
1649413050000|2022-04-08 10:17:30|501.45|499.05|501.45|499.05|501.68|499.28|501.45|499.05|0
1649413060000|2022-04-08 10:17:40|501.68|499.28|502.64|500.24|502.64|500.24|501.68|499.28|0
1649413070000|2022-04-08 10:17:50|502.88|500.48|503.01|500.61|503.01|500.61|502.88|500.48|0
1649413080000|2022-04-08 10:18:00|502.77|500.37|503.36|500.96|503.36|500.96|502.64|500.24|0
1649413090000|2022-04-08 10:18:10|503.12|500.72|503.12|500.72|503.25|500.85|503.12|500.72|0
1649413100000|2022-04-08 10:18:20|502.88|500.48|502.88|500.48|502.88|500.48|502.88|500.48|0
1649413110000|2022-04-08 10:18:30|503.36|500.96|503.36|500.96|503.36|500.96|503.36|500.96|0
1649413120000|2022-04-08 10:18:40|503.12|500.72|503.36|500.96|503.36|500.96|503.12|500.72|0
1649413140000|2022-04-08 10:19:00|503.25|500.85|503.12|500.72|503.25|500.85|503.12|500.72|0
1649413150000|2022-04-08 10:19:10|503.25|500.85|503.36|500.96|503.6|501.2|503.12|500.72|0
1649413160000|2022-04-08 10:19:20|503.6|501.2|503.36|500.96|503.6|501.2|503.36|500.96|0
1649413170000|2022-04-08 10:19:30|503.25|500.85|503.12|500.72|503.25|500.85|503.12|500.72|0
1649413180000|2022-04-08 10:19:40|503.36|500.96|503.36|500.96|503.36|500.96|503.36|500.96|0
1649413190000|2022-04-08 10:19:50|503.25|500.85|503.49|501.09|503.49|501.09|503.25|500.85|0
1649413200000|2022-04-08 10:20:00|503.36|500.96|503.36|500.96|503.6|501.2|503.36|500.96|0
1649413210000|2022-04-08 10:20:10|503.12|500.72|502.64|500.24|503.36|500.96|502.64|500.24|0
1649413220000|2022-04-08 10:20:20|502.88|500.48|503.01|500.61|503.01|500.61|502.88|500.48|0
1649413230000|2022-04-08 10:20:30|502.88|500.48|502.64|500.24|502.88|500.48|502.64|500.24|0
1649413240000|2022-04-08 10:20:40|502.88|500.48|503.12|500.72|503.12|500.72|502.88|500.48|0
1649413250000|2022-04-08 10:20:50|503.01|500.61|502.88|500.48|503.01|500.61|502.77|500.37|0
1649413260000|2022-04-08 10:21:00|503.01|500.61|503.6|501.2|503.6|501.2|503.01|500.61|0
1649413270000|2022-04-08 10:21:10|503.84|501.44|503.6|501.2|503.84|501.44|503.6|501.2|0
1649413280000|2022-04-08 10:21:20|503.84|501.44|503.49|501.09|503.84|501.44|503.49|501.09|0
1649413290000|2022-04-08 10:21:30|503.36|500.96|503.36|500.96|503.36|500.96|503.36|500.96|0
1649413300000|2022-04-08 10:21:40|503.6|501.2|503.84|501.44|503.84|501.44|503.6|501.2|0
1649413310000|2022-04-08 10:21:50|503.6|501.2|503.84|501.44|503.84|501.44|503.6|501.2|0
1649413320000|2022-04-08 10:22:00|503.6|501.2|503.6|501.2|503.6|501.2|503.6|501.2|0
1649413330000|2022-04-08 10:22:10|503.84|501.44|503.84|501.44|503.84|501.44|503.84|501.44|0
1649413340000|2022-04-08 10:22:20|503.6|501.2|504.08|501.68|504.08|501.68|503.6|501.2|0
1649413350000|2022-04-08 10:22:30|503.84|501.44|504.32|501.92|504.32|501.92|503.84|501.44|0
1649413360000|2022-04-08 10:22:40|504.56|502.16|504.32|501.92|504.56|502.16|504.32|501.92|0
1649413370000|2022-04-08 10:22:50|504.56|502.16|504.08|501.68|504.56|502.16|504.08|501.68|0
1649413380000|2022-04-08 10:23:00|503.84|501.44|503.97|501.57|504.08|501.68|503.84|501.44|0
1649413390000|2022-04-08 10:23:10|503.84|501.44|504.08|501.68|504.08|501.68|503.84|501.44|0
1649413400000|2022-04-08 10:23:20|504.21|501.81|504.56|502.16|504.56|502.16|504.21|501.81|0
1649413410000|2022-04-08 10:23:30|504.45|502.05|504.56|502.16|504.56|502.16|504.32|501.92|0
1649413420000|2022-04-08 10:23:40|504.32|501.92|504.08|501.68|504.32|501.92|504.08|501.68|0
1649413430000|2022-04-08 10:23:50|504.32|501.92|504.32|501.92|504.32|501.92|504.32|501.92|0
1649413440000|2022-04-08 10:24:00|504.08|501.68|504.08|501.68|504.08|501.68|504.08|501.68|0
1649413450000|2022-04-08 10:24:10|503.84|501.44|503.84|501.44|503.84|501.44|503.84|501.44|0
1649413460000|2022-04-08 10:24:20|503.97|501.57|503.97|501.57|504.08|501.68|503.97|501.57|0
1649413470000|2022-04-08 10:24:30|503.84|501.44|503.84|501.44|504.08|501.68|503.84|501.44|0
1649413480000|2022-04-08 10:24:40|503.97|501.57|503.84|501.44|503.97|501.57|503.84|501.44|0
1649413490000|2022-04-08 10:24:50|503.6|501.2|503.6|501.2|503.6|501.2|503.36|500.96|0
1649413510000|2022-04-08 10:25:10|503.84|501.44|503.84|501.44|503.84|501.44|503.84|501.44|0
1649413520000|2022-04-08 10:25:20|504.32|501.92|504.21|501.81|504.32|501.92|504.21|501.81|0
1649413530000|2022-04-08 10:25:30|504.32|501.92|504.32|501.92|504.32|501.92|504.32|501.92|0
1649413540000|2022-04-08 10:25:40|504.21|501.81|504.08|501.68|504.21|501.81|504.08|501.68|0
1649413550000|2022-04-08 10:25:50|504.32|501.92|504.08|501.68|504.32|501.92|504.08|501.68|0
1649413570000|2022-04-08 10:26:10|504.21|501.81|504.08|501.68|504.21|501.81|504.08|501.68|0
1649413580000|2022-04-08 10:26:20|504.56|502.16|504.56|502.16|504.56|502.16|504.32|501.92|0
1649413590000|2022-04-08 10:26:30|504.32|501.92|504.32|501.92|504.32|501.92|504.32|501.92|0
1649413600000|2022-04-08 10:26:40|504.56|502.16|504.32|501.92|504.56|502.16|504.32|501.92|0
1649413620000|2022-04-08 10:27:00|504.56|502.16|504.32|501.92|504.56|502.16|504.32|501.92|0
1649413630000|2022-04-08 10:27:10|504.45|502.05|504.56|502.16|504.69|502.29|504.45|502.05|0
1649413640000|2022-04-08 10:27:20|504.08|501.68|503.84|501.44|504.08|501.68|503.84|501.44|0
1649413650000|2022-04-08 10:27:30|504.08|501.68|503.6|501.2|504.08|501.68|503.6|501.2|0
1649413660000|2022-04-08 10:27:40|503.36|500.96|502.88|500.48|503.36|500.96|502.88|500.48|0
1649413670000|2022-04-08 10:27:50|503.12|500.72|503.01|500.61|503.12|500.72|503.01|500.61|0
1649413680000|2022-04-08 10:28:00|503.12|500.72|502.88|500.48|503.12|500.72|502.88|500.48|0
1649413690000|2022-04-08 10:28:10|503.12|500.72|503.36|500.96|503.36|500.96|503.12|500.72|0
1649413710000|2022-04-08 10:28:30|503.84|501.44|503.6|501.2|503.84|501.44|503.6|501.2|0
1649413720000|2022-04-08 10:28:40|503.84|501.44|503.84|501.44|503.84|501.44|503.6|501.2|0
1649413730000|2022-04-08 10:28:50|503.6|501.2|503.84|501.44|503.84|501.44|503.6|501.2|0
1649413740000|2022-04-08 10:29:00|503.6|501.2|503.36|500.96|503.6|501.2|503.36|500.96|0
1649413750000|2022-04-08 10:29:10|503.12|500.72|503.25|500.85|503.36|500.96|503.12|500.72|0
1649413760000|2022-04-08 10:29:20|503.12|500.72|503.36|500.96|503.36|500.96|503.12|500.72|0
1649413780000|2022-04-08 10:29:40|503.6|501.2|503.49|501.09|503.6|501.2|503.49|501.09|0
1649413790000|2022-04-08 10:29:50|503.36|500.96|503.36|500.96|503.36|500.96|503.36|500.96|0
1649413800000|2022-04-08 10:30:00|503.6|501.2|503.6|501.2|503.6|501.2|503.36|500.96|0
1649413810000|2022-04-08 10:30:10|503.49|501.09|503.49|501.09|503.49|501.09|503.49|501.09|0
1649413820000|2022-04-08 10:30:20|503.6|501.2|503.84|501.44|503.84|501.44|503.49|501.09|0
1649413830000|2022-04-08 10:30:30|503.73|501.33|503.6|501.2|503.84|501.44|503.6|501.2|0
1649413840000|2022-04-08 10:30:40|503.36|500.96|503.36|500.96|503.36|500.96|503.36|500.96|0
1649413850000|2022-04-08 10:30:50|503.49|501.09|503.49|501.09|503.6|501.2|503.49|501.09|0
1649413860000|2022-04-08 10:31:00|503.36|500.96|503.36|500.96|503.36|500.96|503.36|500.96|0
1649413880000|2022-04-08 10:31:20|503.25|500.85|503.36|500.96|503.36|500.96|503.25|500.85|0
1649413890000|2022-04-08 10:31:30|503.25|500.85|503.36|500.96|503.36|500.96|503.12|500.72|0
1649413900000|2022-04-08 10:31:40|503.6|501.2|503.6|501.2|503.6|501.2|503.6|501.2|0
1649413910000|2022-04-08 10:31:50|503.73|501.33|503.84|501.44|503.84|501.44|503.73|501.33|0
1649413920000|2022-04-08 10:32:00|503.6|501.2|503.97|501.57|503.97|501.57|503.6|501.2|0
1649413930000|2022-04-08 10:32:10|503.84|501.44|503.84|501.44|503.84|501.44|503.84|501.44|0
1649413950000|2022-04-08 10:32:30|504.08|501.68|504.32|501.92|504.32|501.92|504.08|501.68|0
1649413960000|2022-04-08 10:32:40|504.45|502.05|504.56|502.16|504.56|502.16|504.32|501.92|0
1649413970000|2022-04-08 10:32:50|504.45|502.05|504.32|501.92|504.45|502.05|504.32|501.92|0
1649413980000|2022-04-08 10:33:00|504.08|501.68|504.32|501.92|504.56|502.16|504.08|501.68|0
1649413990000|2022-04-08 10:33:10|504.08|501.68|504.08|501.68|504.08|501.68|504.08|501.68|0
1649414000000|2022-04-08 10:33:20|503.84|501.44|503.6|501.2|503.84|501.44|503.6|501.2|0
1649414010000|2022-04-08 10:33:30|503.36|500.96|503.36|500.96|503.36|500.96|503.36|500.96|0
1649414020000|2022-04-08 10:33:40|503.12|500.72|503.36|500.96|503.36|500.96|503.12|500.72|0
1649414030000|2022-04-08 10:33:50|503.6|501.2|503.6|501.2|503.6|501.2|503.6|501.2|0
1649414040000|2022-04-08 10:34:00|503.49|501.09|503.36|500.96|503.49|501.09|503.36|500.96|0
1649414050000|2022-04-08 10:34:10|503.6|501.2|504.08|501.68|504.08|501.68|503.6|501.2|0
1649414060000|2022-04-08 10:34:20|503.97|501.57|503.84|501.44|503.97|501.57|503.84|501.44|0
1649414070000|2022-04-08 10:34:30|503.97|501.57|504.08|501.68|504.08|501.68|503.97|501.57|0
1649414080000|2022-04-08 10:34:40|503.84|501.44|503.84|501.44|503.84|501.44|503.84|501.44|0
1649414090000|2022-04-08 10:34:50|503.73|501.33|504.08|501.68|504.08|501.68|503.73|501.33|0
1649414100000|2022-04-08 10:35:00|503.97|501.57|504.56|502.16|504.56|502.16|503.97|501.57|0
1649414110000|2022-04-08 10:35:10|504.8|502.4|504.56|502.16|504.8|502.4|504.56|502.16|0
1649414140000|2022-04-08 10:35:40|504.32|501.92|504.56|502.16|504.56|502.16|504.32|501.92|0
1649414160000|2022-04-08 10:36:00|504.32|501.92|504.32|501.92|504.32|501.92|504.32|501.92|0
1649414180000|2022-04-08 10:36:20|504.21|501.81|504.32|501.92|504.32|501.92|504.21|501.81|0
1649414190000|2022-04-08 10:36:30|504.56|502.16|504.56|502.16|504.56|502.16|504.56|502.16|0
1649414200000|2022-04-08 10:36:40|504.32|501.92|504.08|501.68|504.32|501.92|504.08|501.68|0
1649414210000|2022-04-08 10:36:50|503.84|501.44|503.84|501.44|504.08|501.68|503.84|501.44|0
1649414230000|2022-04-08 10:37:10|503.73|501.33|503.73|501.33|503.84|501.44|503.6|501.2|0
1649414240000|2022-04-08 10:37:20|503.84|501.44|503.84|501.44|503.84|501.44|503.84|501.44|0
1649414250000|2022-04-08 10:37:30|503.6|501.2|503.6|501.2|503.84|501.44|503.6|501.2|0
1649414270000|2022-04-08 10:37:50|503.36|500.96|503.84|501.44|503.84|501.44|503.36|500.96|0
1649414280000|2022-04-08 10:38:00|503.6|501.2|503.6|501.2|503.6|501.2|503.36|500.96|0
1649414290000|2022-04-08 10:38:10|503.36|500.96|502.88|500.48|503.36|500.96|502.88|500.48|0
1649414310000|2022-04-08 10:38:30|503.01|500.61|502.88|500.48|503.01|500.61|502.88|500.48|0
1649414320000|2022-04-08 10:38:40|503.12|500.72|502.88|500.48|503.12|500.72|502.88|500.48|0
1649414340000|2022-04-08 10:39:00|502.64|500.24|502.64|500.24|502.64|500.24|502.64|500.24|0
1649414350000|2022-04-08 10:39:10|502.53|500.13|502.53|500.13|502.53|500.13|502.53|500.13|0
1649414360000|2022-04-08 10:39:20|502.16|499.76|502.29|499.89|502.4|500|502.16|499.76|0
1649414370000|2022-04-08 10:39:30|502.16|499.76|502.4|500|502.4|500|502.16|499.76|0
1649414390000|2022-04-08 10:39:50|502.29|499.89|502.4|500|502.4|500|502.29|499.89|0
1649414400000|2022-04-08 10:40:00|501.92|499.52|501.68|499.28|502.16|499.76|501.68|499.28|0
1649414410000|2022-04-08 10:40:10|501.92|499.52|502.16|499.76|502.16|499.76|501.92|499.52|0
1649414420000|2022-04-08 10:40:20|502.4|500|502.4|500|502.4|500|502.16|499.76|0
1649414430000|2022-04-08 10:40:30|502.16|499.76|502.16|499.76|502.16|499.76|502.16|499.76|0
1649414440000|2022-04-08 10:40:40|501.68|499.28|501.68|499.28|501.68|499.28|501.68|499.28|0
1649414450000|2022-04-08 10:40:50|501.44|499.04|501.44|499.04|501.44|499.04|501.44|499.04|0
1649414460000|2022-04-08 10:41:00|501.2|498.8|501.2|498.8|501.2|498.8|501.2|498.8|0
1649414470000|2022-04-08 10:41:10|500.96|498.56|501.44|499.04|501.44|499.04|500.96|498.56|0
1649414480000|2022-04-08 10:41:20|501.68|499.28|501.44|499.04|501.68|499.28|501.44|499.04|0
1649414510000|2022-04-08 10:41:50|501.2|498.8|501.09|498.69|501.2|498.8|501.09|498.69|0
1649414520000|2022-04-08 10:42:00|501.2|498.8|500.72|498.32|501.2|498.8|500.72|498.32|0
1649414530000|2022-04-08 10:42:10|500.96|498.56|500.96|498.56|500.96|498.56|500.96|498.56|0
1649414540000|2022-04-08 10:42:20|500.72|498.32|500.72|498.32|500.72|498.32|500.72|498.32|0
1649414550000|2022-04-08 10:42:30|500.96|498.56|500.96|498.56|500.96|498.56|500.96|498.56|0
1649414560000|2022-04-08 10:42:40|501.09|498.69|500.96|498.56|501.2|498.8|500.96|498.56|0
1649414570000|2022-04-08 10:42:50|500.72|498.32|500.72|498.32|500.72|498.32|500.72|498.32|0
1649414580000|2022-04-08 10:43:00|500.96|498.56|500.24|497.84|500.96|498.56|500.24|497.84|0
1649414590000|2022-04-08 10:43:10|500.48|498.08|500.48|498.08|500.48|498.08|500.24|497.84|0
1649414600000|2022-04-08 10:43:20|500.24|497.84|500.24|497.84|500.24|497.84|500.24|497.84|0
1649414610000|2022-04-08 10:43:30|500.48|498.08|500.48|498.08|500.48|498.08|500.48|498.08|0
1649414620000|2022-04-08 10:43:40|500.72|498.32|500.48|498.08|500.72|498.32|500.48|498.08|0
1649414640000|2022-04-08 10:44:00|500.24|497.84|500.24|497.84|500.24|497.84|500.24|497.84|0
1649414650000|2022-04-08 10:44:10|500.48|498.08|500.48|498.08|500.48|498.08|500.48|498.08|0
1649414660000|2022-04-08 10:44:20|500.72|498.32|500.72|498.32|500.72|498.32|500.72|498.32|0
1649414670000|2022-04-08 10:44:30|500.48|498.08|500.48|498.08|500.48|498.08|500.48|498.08|0
1649414680000|2022-04-08 10:44:40|500.24|497.84|500.24|497.84|500.24|497.84|500.24|497.84|0
1649414690000|2022-04-08 10:44:50|500.13|497.73|500.48|498.08|500.48|498.08|500|497.6|0
1649414700000|2022-04-08 10:45:00|500.24|497.84|500.24|497.84|500.24|497.84|500.24|497.84|0
1649414710000|2022-04-08 10:45:10|500.48|498.08|500.48|498.08|500.72|498.32|500.48|498.08|0
1649414720000|2022-04-08 10:45:20|500.24|497.84|500.48|498.08|500.48|498.08|500.24|497.84|0
1649414730000|2022-04-08 10:45:30|500.72|498.32|500.96|498.56|500.96|498.56|500.72|498.32|0
1649414740000|2022-04-08 10:45:40|501.2|498.8|501.2|498.8|501.2|498.8|500.96|498.56|0
1649414760000|2022-04-08 10:46:00|501.09|498.69|501.09|498.69|501.09|498.69|501.09|498.69|0
1649414770000|2022-04-08 10:46:10|500.96|498.56|500.96|498.56|500.96|498.56|500.96|498.56|0
1649414780000|2022-04-08 10:46:20|500.72|498.32|500.96|498.56|500.96|498.56|500.72|498.32|0
1649414790000|2022-04-08 10:46:30|501.09|498.69|500.96|498.56|501.09|498.69|500.85|498.45|0
1649414800000|2022-04-08 10:46:40|500.72|498.32|500.96|498.56|500.96|498.56|500.72|498.32|0
1649414810000|2022-04-08 10:46:50|500.85|498.45|500.96|498.56|500.96|498.56|500.85|498.45|0
1649414820000|2022-04-08 10:47:00|500.72|498.32|500.72|498.32|500.72|498.32|500.72|498.32|0
1649414830000|2022-04-08 10:47:10|500.96|498.56|500.72|498.32|500.96|498.56|500.72|498.32|0
1649414840000|2022-04-08 10:47:20|500.48|498.08|500.48|498.08|500.48|498.08|500.48|498.08|0
1649414850000|2022-04-08 10:47:30|500.72|498.32|500.48|498.08|500.72|498.32|500.48|498.08|0
1649414860000|2022-04-08 10:47:40|500.72|498.32|500.96|498.56|500.96|498.56|500.72|498.32|0
1649414870000|2022-04-08 10:47:50|500.72|498.32|500.48|498.08|500.72|498.32|500.48|498.08|0
1649414880000|2022-04-08 10:48:00|500.61|498.21|500.61|498.21|500.61|498.21|500.61|498.21|0
1649414890000|2022-04-08 10:48:10|500.48|498.08|500.48|498.08|500.48|498.08|500.48|498.08|0
1649414900000|2022-04-08 10:48:20|500.24|497.84|500.24|497.84|500.24|497.84|500.24|497.84|0
1649414910000|2022-04-08 10:48:30|500|497.6|500|497.6|500|497.6|499.76|497.36|0
1649414920000|2022-04-08 10:48:40|499.76|497.36|499.76|497.36|500|497.6|499.76|497.36|0
1649414930000|2022-04-08 10:48:50|499.52|497.12|499.52|497.12|499.52|497.12|499.52|497.12|0
1649414940000|2022-04-08 10:49:00|499.41|497.01|499.52|497.12|499.52|497.12|499.41|497.01|0
1649414950000|2022-04-08 10:49:10|499.29|496.89|499.29|496.89|499.29|496.89|499.29|496.89|0
1649414960000|2022-04-08 10:49:20|499.52|497.12|499.52|497.12|499.52|497.12|499.52|497.12|0
1649414970000|2022-04-08 10:49:30|499.29|496.89|499.29|496.89|499.52|497.12|499.29|496.89|0
1649414980000|2022-04-08 10:49:40|499.76|497.36|499.76|497.36|499.76|497.36|499.52|497.12|0
1649414990000|2022-04-08 10:49:50|499.52|497.12|499.76|497.36|499.76|497.36|499.52|497.12|0
1649415000000|2022-04-08 10:50:00|499.52|497.12|499.52|497.12|499.52|497.12|499.29|496.89|0
1649415010000|2022-04-08 10:50:10|499.05|496.65|499.29|496.89|499.29|496.89|499.05|496.65|0
1649415020000|2022-04-08 10:50:20|499.05|496.65|499.05|496.65|499.05|496.65|499.05|496.65|0
1649415030000|2022-04-08 10:50:30|498.93|496.53|499.05|496.65|499.05|496.65|498.93|496.53|0
1649415060000|2022-04-08 10:51:00|498.81|496.41|498.57|496.17|498.81|496.41|498.57|496.17|0
1649415070000|2022-04-08 10:51:10|498.33|495.93|498.57|496.17|498.57|496.17|498.33|495.93|0
1649415080000|2022-04-08 10:51:20|498.81|496.41|498.81|496.41|498.81|496.41|498.81|496.41|0
1649415090000|2022-04-08 10:51:30|498.57|496.17|498.57|496.17|498.69|496.29|498.57|496.17|0
1649415100000|2022-04-08 10:51:40|498.81|496.41|498.81|496.41|498.81|496.41|498.69|496.29|0
1649415110000|2022-04-08 10:51:50|499.05|496.65|498.93|496.53|499.05|496.65|498.93|496.53|0
1649415120000|2022-04-08 10:52:00|498.81|496.41|499.05|496.65|499.05|496.65|498.81|496.41|0
1649415150000|2022-04-08 10:52:30|498.81|496.41|498.69|496.29|498.81|496.41|498.57|496.17|0
1649415160000|2022-04-08 10:52:40|498.81|496.41|498.57|496.17|498.81|496.41|498.57|496.17|0
1649415180000|2022-04-08 10:53:00|498.81|496.41|498.81|496.41|498.81|496.41|498.81|496.41|0
1649415190000|2022-04-08 10:53:10|499.05|496.65|498.81|496.41|499.05|496.65|498.81|496.41|0
1649415200000|2022-04-08 10:53:20|498.93|496.53|498.81|496.41|498.93|496.53|498.81|496.41|0
1649415220000|2022-04-08 10:53:40|498.45|496.05|498.33|495.93|498.45|496.05|498.33|495.93|0
1649415230000|2022-04-08 10:53:50|498.09|495.69|498.09|495.69|498.09|495.69|498.09|495.69|0
1649415240000|2022-04-08 10:54:00|497.85|495.45|497.37|494.97|497.85|495.45|497.37|494.97|0
1649415250000|2022-04-08 10:54:10|497.13|494.73|497.37|494.97|497.37|494.97|497.13|494.73|0
1649415270000|2022-04-08 10:54:30|497.61|495.21|497.37|494.97|497.61|495.21|497.37|494.97|0
1649415290000|2022-04-08 10:54:50|497.25|494.85|497.02|494.62|497.25|494.85|497.02|494.62|0
1649415300000|2022-04-08 10:55:00|497.13|494.73|497.13|494.73|497.13|494.73|496.89|494.49|0
1649415330000|2022-04-08 10:55:30|497.02|494.62|497.13|494.73|497.13|494.73|497.02|494.62|0
1649415350000|2022-04-08 10:55:50|497.37|494.97|497.37|494.97|497.37|494.97|497.37|494.97|0
1649415390000|2022-04-08 10:56:30|497.25|494.85|497.37|494.97|497.37|494.97|497.25|494.85|0
1649415410000|2022-04-08 10:56:50|497.25|494.85|497.25|494.85|497.25|494.85|497.25|494.85|0
1649415420000|2022-04-08 10:57:00|497.13|494.73|497.13|494.73|497.13|494.73|497.13|494.73|0
1649415430000|2022-04-08 10:57:10|497.37|494.97|497.37|494.97|497.37|494.97|497.37|494.97|0
1649415440000|2022-04-08 10:57:20|497.13|494.73|497.37|494.97|497.49|495.09|497.13|494.73|0
1649415450000|2022-04-08 10:57:30|497.25|494.85|497.25|494.85|497.25|494.85|497.25|494.85|0
1649415460000|2022-04-08 10:57:40|497.37|494.97|496.65|494.25|497.37|494.97|496.65|494.25|0
1649415470000|2022-04-08 10:57:50|496.89|494.49|497.13|494.73|497.13|494.73|496.89|494.49|0
1649415480000|2022-04-08 10:58:00|497.25|494.85|497.13|494.73|497.25|494.85|497.13|494.73|0
1649415490000|2022-04-08 10:58:10|497.01|494.61|497.13|494.73|497.13|494.73|497.01|494.61|0
1649415510000|2022-04-08 10:58:30|497.37|494.97|497.13|494.73|497.37|494.97|497.13|494.73|0
1649415520000|2022-04-08 10:58:40|496.89|494.49|496.17|493.77|497.13|494.73|496.17|493.77|0
1649415530000|2022-04-08 10:58:50|496.06|493.66|495.69|493.29|496.06|493.66|495.46|493.06|0
1649415540000|2022-04-08 10:59:00|495.93|493.53|495.93|493.53|495.93|493.53|495.69|493.29|0
1649415550000|2022-04-08 10:59:10|495.69|493.29|495.69|493.29|495.93|493.53|495.69|493.29|0
1649415560000|2022-04-08 10:59:20|495.46|493.06|495.46|493.06|495.46|493.06|495.22|492.82|0
1649415570000|2022-04-08 10:59:30|495.22|492.82|495.69|493.29|495.69|493.29|495.22|492.82|0
1649415600000|2022-04-08 11:00:00|495.46|493.06|495.45|493.05|495.46|493.06|495.45|493.05|0
1649415610000|2022-04-08 11:00:10|495.69|493.29|495.69|493.29|495.69|493.29|495.69|493.29|0
1649415620000|2022-04-08 11:00:20|495.45|493.05|495.45|493.05|495.45|493.05|495.22|492.82|0
1649415630000|2022-04-08 11:00:30|495.69|493.29|495.69|493.29|495.69|493.29|495.69|493.29|0
1649415640000|2022-04-08 11:00:40|495.58|493.18|495.45|493.05|495.69|493.29|495.45|493.05|0
1649415650000|2022-04-08 11:00:50|495.69|493.29|495.93|493.53|495.93|493.53|495.69|493.29|0
1649415660000|2022-04-08 11:01:00|496.17|493.77|496.17|493.77|496.41|494.01|496.17|493.77|0
1649415670000|2022-04-08 11:01:10|496.41|494.01|496.41|494.01|496.41|494.01|496.41|494.01|0
1649415680000|2022-04-08 11:01:20|496.17|493.77|496.3|493.9|496.3|493.9|496.17|493.77|0
1649415690000|2022-04-08 11:01:30|496.17|493.77|496.17|493.77|496.17|493.77|496.17|493.77|0
1649415700000|2022-04-08 11:01:40|496.41|494.01|496.41|494.01|496.41|494.01|496.41|494.01|0
1649415710000|2022-04-08 11:01:50|496.65|494.25|496.78|494.38|496.78|494.38|496.65|494.25|0
1649415720000|2022-04-08 11:02:00|496.65|494.25|496.65|494.25|496.65|494.25|496.65|494.25|0
1649415730000|2022-04-08 11:02:10|496.89|494.49|497.13|494.73|497.13|494.73|496.65|494.25|0
1649415740000|2022-04-08 11:02:20|497.37|494.97|497.13|494.73|497.37|494.97|497.13|494.73|0
1649415750000|2022-04-08 11:02:30|497.01|494.61|497.13|494.73|497.13|494.73|497.01|494.61|0
1649415770000|2022-04-08 11:02:50|497.37|494.97|497.13|494.73|497.37|494.97|497.13|494.73|0
1649415780000|2022-04-08 11:03:00|496.89|494.49|496.89|494.49|496.89|494.49|496.89|494.49|0
1649415800000|2022-04-08 11:03:20|497.01|494.61|496.89|494.49|497.01|494.61|496.65|494.25|0
1649415810000|2022-04-08 11:03:30|496.65|494.25|496.65|494.25|496.65|494.25|496.65|494.25|0
1649415820000|2022-04-08 11:03:40|496.89|494.49|496.89|494.49|496.89|494.49|496.89|494.49|0
1649415830000|2022-04-08 11:03:50|496.77|494.37|496.65|494.25|496.89|494.49|496.65|494.25|0
1649415840000|2022-04-08 11:04:00|496.54|494.14|496.65|494.25|496.65|494.25|496.54|494.14|0
1649415850000|2022-04-08 11:04:10|496.89|494.49|496.77|494.37|496.89|494.49|496.65|494.25|0
1649415860000|2022-04-08 11:04:20|496.65|494.25|496.77|494.37|496.89|494.49|496.65|494.25|0
1649415870000|2022-04-08 11:04:30|496.89|494.49|496.65|494.25|496.89|494.49|496.54|494.14|0
1649415880000|2022-04-08 11:04:40|496.77|494.37|496.65|494.25|496.77|494.37|496.65|494.25|0
1649415890000|2022-04-08 11:04:50|496.77|494.37|496.89|494.49|496.89|494.49|496.65|494.25|0
1649415910000|2022-04-08 11:05:10|496.65|494.25|496.65|494.25|496.65|494.25|496.65|494.25|0
1649415920000|2022-04-08 11:05:20|496.41|494.01|496.41|494.01|496.41|494.01|496.41|494.01|0
1649415940000|2022-04-08 11:05:40|496.17|493.77|496.17|493.77|496.3|493.9|496.17|493.77|0
1649415950000|2022-04-08 11:05:50|496.06|493.66|495.45|493.05|496.06|493.66|495.45|493.05|0
1649415960000|2022-04-08 11:06:00|495.22|492.82|495.45|493.05|495.45|493.05|495.22|492.82|0
1649415970000|2022-04-08 11:06:10|495.22|492.82|495.1|492.7|495.45|493.05|494.98|492.58|0
1649415980000|2022-04-08 11:06:20|494.98|492.58|495.22|492.82|495.22|492.82|494.98|492.58|0
1649415990000|2022-04-08 11:06:30|494.98|492.58|494.98|492.58|495.22|492.82|494.98|492.58|0
1649416000000|2022-04-08 11:06:40|494.74|492.34|494.74|492.34|494.98|492.58|494.74|492.34|0
1649416010000|2022-04-08 11:06:50|494.5|492.1|494.26|491.86|494.74|492.34|494.02|491.62|0
1649416020000|2022-04-08 11:07:00|494.74|492.34|494.74|492.34|494.74|492.34|494.5|492.1|0
1649416030000|2022-04-08 11:07:10|494.98|492.58|494.98|492.58|494.98|492.58|494.86|492.46|0
1649416040000|2022-04-08 11:07:20|494.86|492.46|494.74|492.34|494.86|492.46|494.5|492.1|0
1649416060000|2022-04-08 11:07:40|494.86|492.46|494.74|492.34|494.86|492.46|494.74|492.34|0
1649416070000|2022-04-08 11:07:50|494.62|492.22|494.62|492.22|494.62|492.22|494.62|492.22|0
1649416080000|2022-04-08 11:08:00|494.5|492.1|494.5|492.1|494.5|492.1|494.5|492.1|0
1649416090000|2022-04-08 11:08:10|494.26|491.86|494.38|491.98|494.5|492.1|494.26|491.86|0
1649416100000|2022-04-08 11:08:20|494.5|492.1|494.98|492.58|494.98|492.58|494.5|492.1|0
1649416110000|2022-04-08 11:08:30|494.62|492.22|494.5|492.1|494.62|492.22|494.5|492.1|0
1649416160000|2022-04-08 11:09:20|494.26|491.86|494.74|492.34|494.74|492.34|494.26|491.86|0
1649416180000|2022-04-08 11:09:40|494.98|492.58|494.74|492.34|494.98|492.58|494.74|492.34|0
1649416190000|2022-04-08 11:09:50|494.5|492.1|494.26|491.86|494.5|492.1|494.26|491.86|0
1649416200000|2022-04-08 11:10:00|494.5|492.1|494.26|491.86|494.5|492.1|494.26|491.86|0
1649416210000|2022-04-08 11:10:10|494.5|492.1|494.08|491.68|494.5|492.1|494.08|491.68|0
1649416220000|2022-04-08 11:10:20|494.32|491.92|494.08|491.68|494.32|491.92|494.08|491.68|0
1649416230000|2022-04-08 11:10:30|493.84|491.44|494.08|491.68|494.08|491.68|493.84|491.44|0
1649416250000|2022-04-08 11:10:50|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1649416260000|2022-04-08 11:11:00|494.2|491.8|494.32|491.92|494.32|491.92|494.08|491.68|0
1649416270000|2022-04-08 11:11:10|494.2|491.8|494.2|491.8|494.2|491.8|494.2|491.8|0
1649416280000|2022-04-08 11:11:20|494.32|491.92|494.56|492.16|494.56|492.16|494.32|491.92|0
1649416290000|2022-04-08 11:11:30|494.79|492.39|494.56|492.16|494.79|492.39|494.56|492.16|0
1649416300000|2022-04-08 11:11:40|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1649416310000|2022-04-08 11:11:50|494.44|492.04|494.32|491.92|494.44|492.04|494.32|491.92|0
1649416320000|2022-04-08 11:12:00|494.08|491.68|494.08|491.68|494.2|491.8|494.08|491.68|0
1649416330000|2022-04-08 11:12:10|493.84|491.44|493.6|491.2|493.84|491.44|493.6|491.2|0
1649416340000|2022-04-08 11:12:20|493.84|491.44|493.84|491.44|493.84|491.44|493.6|491.2|0
1649416360000|2022-04-08 11:12:40|494.32|491.92|494.08|491.68|494.32|491.92|494.08|491.68|0
1649416370000|2022-04-08 11:12:50|494.32|491.92|494.08|491.68|494.32|491.92|494.08|491.68|0
1649416390000|2022-04-08 11:13:10|493.84|491.44|493.84|491.44|493.84|491.44|493.6|491.2|0
1649416410000|2022-04-08 11:13:30|494.08|491.68|494.08|491.68|494.08|491.68|494.08|491.68|0
1649416420000|2022-04-08 11:13:40|493.84|491.44|493.84|491.44|493.84|491.44|493.84|491.44|0
1649416430000|2022-04-08 11:13:50|494.08|491.68|494.08|491.68|494.32|491.92|494.08|491.68|0
1649416440000|2022-04-08 11:14:00|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1649416450000|2022-04-08 11:14:10|494.56|492.16|494.68|492.28|494.68|492.28|494.56|492.16|0
1649416460000|2022-04-08 11:14:20|494.79|492.39|495.27|492.87|495.27|492.87|494.79|492.39|0
1649416470000|2022-04-08 11:14:30|495.03|492.63|494.79|492.39|495.27|492.87|494.79|492.39|0
1649416490000|2022-04-08 11:14:50|494.55|492.15|494.55|492.15|494.55|492.15|494.55|492.15|0
1649416500000|2022-04-08 11:15:00|494.79|492.39|494.79|492.39|495.03|492.63|494.79|492.39|0
1649416510000|2022-04-08 11:15:10|495.03|492.63|494.79|492.39|495.03|492.63|494.79|492.39|0
1649416520000|2022-04-08 11:15:20|494.55|492.15|495.03|492.63|495.03|492.63|494.55|492.15|0
1649416530000|2022-04-08 11:15:30|494.79|492.39|494.55|492.15|494.79|492.39|494.55|492.15|0
1649416540000|2022-04-08 11:15:40|494.79|492.39|494.92|492.52|495.03|492.63|494.79|492.39|0
1649416550000|2022-04-08 11:15:50|494.79|492.39|494.79|492.39|494.79|492.39|494.79|492.39|0
1649416560000|2022-04-08 11:16:00|494.92|492.52|494.55|492.15|494.92|492.52|494.55|492.15|0
1649416580000|2022-04-08 11:16:20|494.92|492.52|494.79|492.39|494.92|492.52|494.79|492.39|0
1649416590000|2022-04-08 11:16:30|494.68|492.28|494.79|492.39|494.79|492.39|494.68|492.28|0
1649416610000|2022-04-08 11:16:50|495.03|492.63|495.03|492.63|495.03|492.63|495.03|492.63|0
1649416620000|2022-04-08 11:17:00|494.79|492.39|494.79|492.39|494.79|492.39|494.79|492.39|0
1649416630000|2022-04-08 11:17:10|495.03|492.63|494.55|492.15|495.03|492.63|494.55|492.15|0
1649416660000|2022-04-08 11:17:40|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1649416670000|2022-04-08 11:17:50|494.08|491.68|494.08|491.68|494.08|491.68|494.08|491.68|0
1649416680000|2022-04-08 11:18:00|494.44|492.04|494.55|492.15|494.55|492.15|494.44|492.04|0
1649416690000|2022-04-08 11:18:10|494.79|492.39|494.79|492.39|494.79|492.39|494.79|492.39|0
1649416700000|2022-04-08 11:18:20|495.03|492.63|495.03|492.63|495.03|492.63|495.03|492.63|0
1649416710000|2022-04-08 11:18:30|494.55|492.15|494.79|492.39|494.79|492.39|494.55|492.15|0
1649416720000|2022-04-08 11:18:40|494.55|492.15|494.68|492.28|494.79|492.39|494.55|492.15|0
1649416730000|2022-04-08 11:18:50|494.55|492.15|494.55|492.15|494.55|492.15|494.32|491.92|0
1649416740000|2022-04-08 11:19:00|494.79|492.39|495.03|492.63|495.03|492.63|494.79|492.39|0
1649416750000|2022-04-08 11:19:10|495.27|492.87|495.27|492.87|495.27|492.87|495.27|492.87|0
1649416760000|2022-04-08 11:19:20|495.51|493.11|495.51|493.11|495.75|493.35|495.51|493.11|0
1649416770000|2022-04-08 11:19:30|495.27|492.87|494.79|492.39|495.27|492.87|494.79|492.39|0
1649416780000|2022-04-08 11:19:40|495.03|492.63|495.03|492.63|495.27|492.87|495.03|492.63|0
1649416790000|2022-04-08 11:19:50|495.4|493|495.4|493|495.4|493|495.27|492.87|0
1649416800000|2022-04-08 11:20:00|495.27|492.87|495.27|492.87|495.27|492.87|495.27|492.87|0
1649416810000|2022-04-08 11:20:10|495.03|492.63|494.08|491.68|495.03|492.63|494.08|491.68|0
1649416820000|2022-04-08 11:20:20|494.31|491.91|494.55|492.15|494.55|492.15|494.31|491.91|0
1649416830000|2022-04-08 11:20:30|494.31|491.91|494.31|491.91|494.31|491.91|494.31|491.91|0
1649416840000|2022-04-08 11:20:40|494.08|491.68|494.08|491.68|494.08|491.68|494.08|491.68|0
1649416850000|2022-04-08 11:20:50|493.84|491.44|493.6|491.2|493.84|491.44|493.6|491.2|0
1649416860000|2022-04-08 11:21:00|493.36|490.96|493.6|491.2|493.6|491.2|493.36|490.96|0
1649416870000|2022-04-08 11:21:10|494.08|491.68|494.08|491.68|494.08|491.68|494.08|491.68|0
1649416890000|2022-04-08 11:21:30|493.96|491.56|494.08|491.68|494.08|491.68|493.96|491.56|0
1649416900000|2022-04-08 11:21:40|494.31|491.91|494.79|492.39|494.79|492.39|494.31|491.91|0
1649416910000|2022-04-08 11:21:50|494.55|492.15|494.31|491.91|494.79|492.39|494.31|491.91|0
1649416930000|2022-04-08 11:22:10|494.55|492.15|494.55|492.15|494.55|492.15|494.55|492.15|0
1649416940000|2022-04-08 11:22:20|494.31|491.91|494.55|492.15|494.55|492.15|494.31|491.91|0
1649416950000|2022-04-08 11:22:30|494.44|492.04|494.55|492.15|494.55|492.15|494.44|492.04|0
1649416960000|2022-04-08 11:22:40|494.68|492.28|494.55|492.15|494.68|492.28|494.55|492.15|0
1649416970000|2022-04-08 11:22:50|494.68|492.28|494.79|492.39|494.79|492.39|494.68|492.28|0
1649416980000|2022-04-08 11:23:00|494.68|492.28|494.79|492.39|494.79|492.39|494.55|492.15|0
1649416990000|2022-04-08 11:23:10|495.03|492.63|495.51|493.11|495.51|493.11|495.03|492.63|0
1649417000000|2022-04-08 11:23:20|495.27|492.87|495.27|492.87|495.27|492.87|495.27|492.87|0
1649417020000|2022-04-08 11:23:40|495.16|492.76|495.27|492.87|495.27|492.87|495.16|492.76|0
1649417030000|2022-04-08 11:23:50|495.16|492.76|495.27|492.87|495.27|492.87|495.03|492.63|0
1649417040000|2022-04-08 11:24:00|495.51|493.11|495.4|493|495.51|493.11|495.27|492.87|0
1649417050000|2022-04-08 11:24:10|495.51|493.11|495.27|492.87|495.51|493.11|495.27|492.87|0
1649417060000|2022-04-08 11:24:20|495.4|493|495.51|493.11|495.51|493.11|495.4|493|0
1649417070000|2022-04-08 11:24:30|495.75|493.35|495.27|492.87|495.75|493.35|495.27|492.87|0
1649417080000|2022-04-08 11:24:40|495.51|493.11|495.27|492.87|495.51|493.11|495.27|492.87|0
1649417100000|2022-04-08 11:25:00|495.03|492.63|494.79|492.39|495.03|492.63|494.79|492.39|0
1649417110000|2022-04-08 11:25:10|495.03|492.63|495.03|492.63|495.03|492.63|495.03|492.63|0
1649417130000|2022-04-08 11:25:30|494.79|492.39|494.79|492.39|494.92|492.52|494.79|492.39|0
1649417140000|2022-04-08 11:25:40|495.03|492.63|495.03|492.63|495.03|492.63|495.03|492.63|0
1649417170000|2022-04-08 11:26:10|494.79|492.39|494.55|492.15|494.79|492.39|494.55|492.15|0
1649417180000|2022-04-08 11:26:20|494.68|492.28|494.31|491.91|494.68|492.28|494.31|491.91|0
1649417190000|2022-04-08 11:26:30|494.44|492.04|494.31|491.91|494.55|492.15|494.31|491.91|0
1649417210000|2022-04-08 11:26:50|494.55|492.15|495.03|492.63|495.03|492.63|494.55|492.15|0
1649417230000|2022-04-08 11:27:10|494.92|492.52|494.79|492.39|494.92|492.52|494.79|492.39|0
1649417240000|2022-04-08 11:27:20|494.55|492.15|494.55|492.15|494.55|492.15|494.55|492.15|0
1649417250000|2022-04-08 11:27:30|494.44|492.04|494.55|492.15|494.55|492.15|494.44|492.04|0
1649417260000|2022-04-08 11:27:40|494.44|492.04|494.44|492.04|494.55|492.15|494.44|492.04|0
1649417270000|2022-04-08 11:27:50|494.31|491.91|494.31|491.91|494.44|492.04|494.31|491.91|0
1649417290000|2022-04-08 11:28:10|494.07|491.67|494.07|491.67|494.07|491.67|494.07|491.67|0
1649417300000|2022-04-08 11:28:20|494.2|491.8|494.31|491.91|494.31|491.91|494.2|491.8|0
1649417310000|2022-04-08 11:28:30|494.07|491.67|494.07|491.67|494.07|491.67|494.07|491.67|0
1649417320000|2022-04-08 11:28:40|494.31|491.91|494.2|491.8|494.31|491.91|494.2|491.8|0
1649417330000|2022-04-08 11:28:50|494.44|492.04|494.44|492.04|494.55|492.15|494.31|491.91|0
1649417340000|2022-04-08 11:29:00|494.31|491.91|494.44|492.04|494.55|492.15|494.31|491.91|0
1649417350000|2022-04-08 11:29:10|494.55|492.15|494.31|491.91|494.55|492.15|494.31|491.91|0
1649417360000|2022-04-08 11:29:20|494.55|492.15|494.55|492.15|494.55|492.15|494.55|492.15|0
1649417370000|2022-04-08 11:29:30|494.68|492.28|494.68|492.28|494.68|492.28|494.68|492.28|0
1649417380000|2022-04-08 11:29:40|494.79|492.39|494.31|491.91|494.79|492.39|494.31|491.91|0
1649417390000|2022-04-08 11:29:50|494.55|492.15|494.07|491.67|494.55|492.15|494.07|491.67|0
1649417400000|2022-04-08 11:30:00|493.96|491.56|494.07|491.67|494.07|491.67|493.96|491.56|0
1649417410000|2022-04-08 11:30:10|494.31|491.91|494.31|491.91|494.31|491.91|494.31|491.91|0
1649417420000|2022-04-08 11:30:20|494.55|492.15|494.55|492.15|494.55|492.15|494.55|492.15|0
1649417430000|2022-04-08 11:30:30|494.79|492.39|494.79|492.39|494.79|492.39|494.79|492.39|0
1649417450000|2022-04-08 11:30:50|494.55|492.15|494.44|492.04|494.55|492.15|494.31|491.91|0
1649417460000|2022-04-08 11:31:00|494.55|492.15|494.44|492.04|494.79|492.39|494.44|492.04|0
1649417470000|2022-04-08 11:31:10|494.55|492.15|496.23|493.83|496.23|493.83|494.31|491.91|0
1649417490000|2022-04-08 11:31:30|495.99|493.59|495.99|493.59|495.99|493.59|495.99|493.59|0
1649417500000|2022-04-08 11:31:40|495.87|493.47|495.75|493.35|495.99|493.59|495.75|493.35|0
1649417520000|2022-04-08 11:32:00|495.99|493.59|495.03|492.63|495.99|493.59|495.03|492.63|0
1649417530000|2022-04-08 11:32:10|494.79|492.39|494.55|492.15|494.79|492.39|494.55|492.15|0
1649417550000|2022-04-08 11:32:30|494.79|492.39|494.55|492.15|494.79|492.39|494.55|492.15|0
1649417560000|2022-04-08 11:32:40|494.79|492.39|494.79|492.39|494.79|492.39|494.79|492.39|0
1649417570000|2022-04-08 11:32:50|495.03|492.63|494.79|492.39|495.03|492.63|494.79|492.39|0
1649417580000|2022-04-08 11:33:00|495.03|492.63|494.79|492.39|495.03|492.63|494.55|492.15|0
1649417590000|2022-04-08 11:33:10|494.55|492.15|494.55|492.15|494.55|492.15|494.55|492.15|0
1649417600000|2022-04-08 11:33:20|494.31|491.91|494.79|492.39|494.79|492.39|494.31|491.91|0
1649417610000|2022-04-08 11:33:30|494.92|492.52|494.79|492.39|495.03|492.63|494.79|492.39|0
1649417630000|2022-04-08 11:33:50|494.55|492.15|494.68|492.28|494.68|492.28|494.55|492.15|0
1649417640000|2022-04-08 11:34:00|494.55|492.15|494.55|492.15|494.55|492.15|494.55|492.15|0
1649417650000|2022-04-08 11:34:10|494.79|492.39|494.55|492.15|494.79|492.39|494.55|492.15|0
1649417670000|2022-04-08 11:34:30|494.79|492.39|495.03|492.63|495.03|492.63|494.79|492.39|0
1649417680000|2022-04-08 11:34:40|494.79|492.39|495.03|492.63|495.03|492.63|494.79|492.39|0
1649417690000|2022-04-08 11:34:50|494.79|492.39|494.55|492.15|494.92|492.52|494.55|492.15|0
1649417700000|2022-04-08 11:35:00|494.79|492.39|494.79|492.39|494.79|492.39|494.79|492.39|0
1649417710000|2022-04-08 11:35:10|494.68|492.28|494.79|492.39|494.79|492.39|494.68|492.28|0
1649417730000|2022-04-08 11:35:30|494.92|492.52|494.79|492.39|494.92|492.52|494.79|492.39|0
1649417740000|2022-04-08 11:35:40|494.55|492.15|494.55|492.15|494.79|492.39|494.55|492.15|0
1649417750000|2022-04-08 11:35:50|494.31|491.91|494.31|491.91|494.31|491.91|494.31|491.91|0
1649417780000|2022-04-08 11:36:20|494.55|492.15|494.55|492.15|494.55|492.15|494.55|492.15|0
1649417800000|2022-04-08 11:36:40|494.31|491.91|494.31|491.91|494.31|491.91|494.31|491.91|0
1649417810000|2022-04-08 11:36:50|494.07|491.67|494.07|491.67|494.07|491.67|493.83|491.43|0
1649417830000|2022-04-08 11:37:10|493.83|491.43|493.83|491.43|493.83|491.43|493.83|491.43|0
1649417840000|2022-04-08 11:37:20|493.59|491.19|493.59|491.19|493.59|491.19|493.59|491.19|0
1649417850000|2022-04-08 11:37:30|493.36|490.96|493.59|491.19|493.59|491.19|493.36|490.96|0
1649417860000|2022-04-08 11:37:40|493.83|491.43|494.07|491.67|494.07|491.67|493.83|491.43|0
1649417870000|2022-04-08 11:37:50|494.2|491.8|494.07|491.67|494.2|491.8|494.07|491.67|0
1649417880000|2022-04-08 11:38:00|493.83|491.43|493.36|490.96|493.83|491.43|493.36|490.96|0
1649417890000|2022-04-08 11:38:10|493.59|491.19|493.59|491.19|493.59|491.19|493.59|491.19|0
1649417900000|2022-04-08 11:38:20|493.36|490.96|493.12|490.72|493.36|490.96|493.12|490.72|0
1649417910000|2022-04-08 11:38:30|492.88|490.48|492.4|490|492.88|490.48|492.4|490|0
1649417920000|2022-04-08 11:38:40|492.16|489.76|492.52|490.12|492.64|490.24|492.16|489.76|0
1649417930000|2022-04-08 11:38:50|492.88|490.48|492.76|490.36|492.88|490.48|492.64|490.24|0
1649417940000|2022-04-08 11:39:00|492.64|490.24|492.52|490.12|492.64|490.24|492.4|490|0
1649417950000|2022-04-08 11:39:10|492.64|490.24|492.4|490|492.64|490.24|492.4|490|0
1649417960000|2022-04-08 11:39:20|492.64|490.24|492.64|490.24|492.64|490.24|492.64|490.24|0
1649417970000|2022-04-08 11:39:30|492.88|490.48|492.64|490.24|492.88|490.48|492.64|490.24|0
1649417980000|2022-04-08 11:39:40|492.52|490.12|492.64|490.24|492.64|490.24|492.52|490.12|0
1649417990000|2022-04-08 11:39:50|492.4|490|492.16|489.76|492.4|490|492.16|489.76|0
1649418010000|2022-04-08 11:40:10|491.92|489.52|492.16|489.76|492.16|489.76|491.92|489.52|0
1649418020000|2022-04-08 11:40:20|492.52|490.12|492.64|490.24|492.64|490.24|492.52|490.12|0
1649418040000|2022-04-08 11:40:40|492.52|490.12|492.4|490|492.52|490.12|492.4|490|0
1649418050000|2022-04-08 11:40:50|492.64|490.24|492.64|490.24|492.64|490.24|492.64|490.24|0
1649418060000|2022-04-08 11:41:00|492.4|490|492.16|489.76|492.4|490|492.16|489.76|0
1649418070000|2022-04-08 11:41:10|492.4|490|492.4|490|492.4|490|492.4|490|0
1649418080000|2022-04-08 11:41:20|492.16|489.76|492.16|489.76|492.4|490|492.16|489.76|0
1649418090000|2022-04-08 11:41:30|492.04|489.64|492.04|489.64|492.04|489.64|492.04|489.64|0
1649418100000|2022-04-08 11:41:40|492.16|489.76|492.16|489.76|492.16|489.76|492.16|489.76|0
1649418110000|2022-04-08 11:41:50|491.92|489.52|491.92|489.52|491.92|489.52|491.92|489.52|0
1649418120000|2022-04-08 11:42:00|491.68|489.28|491.2|488.8|491.68|489.28|491.2|488.8|0
1649418130000|2022-04-08 11:42:10|491.44|489.04|491.44|489.04|491.44|489.04|491.44|489.04|0
1649418140000|2022-04-08 11:42:20|490.96|488.56|491.2|488.8|491.2|488.8|490.96|488.56|0
1649418150000|2022-04-08 11:42:30|491.44|489.04|491.44|489.04|491.44|489.04|491.44|489.04|0
1649418160000|2022-04-08 11:42:40|491.33|488.93|491.44|489.04|491.44|489.04|491.33|488.93|0
1649418170000|2022-04-08 11:42:50|491.68|489.28|491.68|489.28|491.68|489.28|491.68|489.28|0
1649418180000|2022-04-08 11:43:00|491.44|489.04|491.44|489.04|491.44|489.04|491.44|489.04|0
1649418190000|2022-04-08 11:43:10|491.68|489.28|491.44|489.04|491.68|489.28|491.44|489.04|0
1649418220000|2022-04-08 11:43:40|491.68|489.28|492.4|490|492.4|490|491.68|489.28|0
1649418230000|2022-04-08 11:43:50|492.64|490.24|492.4|490|492.64|490.24|492.4|490|0
1649418240000|2022-04-08 11:44:00|492.64|490.24|492.4|490|492.64|490.24|492.4|490|0
1649418250000|2022-04-08 11:44:10|492.64|490.24|492.4|490|492.64|490.24|492.4|490|0
1649418260000|2022-04-08 11:44:20|492.52|490.12|492.64|490.24|492.64|490.24|492.4|490|0
1649418270000|2022-04-08 11:44:30|492.4|490|492.16|489.76|492.52|490.12|492.16|489.76|0
1649418280000|2022-04-08 11:44:40|491.92|489.52|491.92|489.52|491.92|489.52|491.92|489.52|0
1649418290000|2022-04-08 11:44:50|492.16|489.76|492.28|489.88|492.28|489.88|492.16|489.76|0
1649418300000|2022-04-08 11:45:00|492.16|489.76|492.16|489.76|492.16|489.76|492.16|489.76|0
1649418310000|2022-04-08 11:45:10|492.4|490|492.16|489.76|492.4|490|492.16|489.76|0
1649418320000|2022-04-08 11:45:20|492.28|489.88|492.28|489.88|492.28|489.88|492.16|489.76|0
1649418330000|2022-04-08 11:45:30|492.16|489.76|492.4|490|492.4|490|492.16|489.76|0
1649418340000|2022-04-08 11:45:40|492.16|489.76|492.16|489.76|492.16|489.76|492.16|489.76|0
1649418350000|2022-04-08 11:45:50|492.04|489.64|492.16|489.76|492.16|489.76|492.04|489.64|0
1649418360000|2022-04-08 11:46:00|492.04|489.64|492.16|489.76|492.16|489.76|492.04|489.64|0
1649418370000|2022-04-08 11:46:10|492.4|490|492.16|489.76|492.4|490|492.16|489.76|0
1649418380000|2022-04-08 11:46:20|492.4|490|492.4|490|492.4|490|492.4|490|0
1649418400000|2022-04-08 11:46:40|492.16|489.76|492.16|489.76|492.16|489.76|492.16|489.76|0
1649418410000|2022-04-08 11:46:50|492.4|490|492.16|489.76|492.4|490|492.16|489.76|0
1649418430000|2022-04-08 11:47:10|492.4|490|492.4|490|492.4|490|492.4|490|0
1649418440000|2022-04-08 11:47:20|492.16|489.76|492.4|490|492.4|490|492.16|489.76|0
1649418460000|2022-04-08 11:47:40|491.92|489.52|491.92|489.52|491.92|489.52|491.92|489.52|0
1649418510000|2022-04-08 11:48:30|492.16|489.76|492.16|489.76|492.16|489.76|492.16|489.76|0
1649418520000|2022-04-08 11:48:40|491.92|489.52|492.64|490.24|492.64|490.24|491.92|489.52|0
1649418530000|2022-04-08 11:48:50|492.4|490|492.4|490|492.4|490|492.4|490|0
1649418550000|2022-04-08 11:49:10|492.64|490.24|492.64|490.24|492.64|490.24|492.64|490.24|0
1649418580000|2022-04-08 11:49:40|492.88|490.48|492.64|490.24|492.88|490.48|492.64|490.24|0
1649418590000|2022-04-08 11:49:50|492.88|490.48|492.88|490.48|492.88|490.48|492.88|490.48|0
1649418610000|2022-04-08 11:50:10|493.11|490.71|492.88|490.48|493.11|490.71|492.88|490.48|0
1649418680000|2022-04-08 11:51:20|492.76|490.36|492.88|490.48|492.88|490.48|492.76|490.36|0
1649418690000|2022-04-08 11:51:30|492.64|490.24|492.88|490.48|492.88|490.48|492.64|490.24|0
1649418700000|2022-04-08 11:51:40|492.64|490.24|492.64|490.24|492.64|490.24|492.64|490.24|0
1649418710000|2022-04-08 11:51:50|492.88|490.48|492.88|490.48|492.88|490.48|492.88|490.48|0
1649418750000|2022-04-08 11:52:30|493.11|490.71|493.11|490.71|493.11|490.71|493.11|490.71|0
1649418770000|2022-04-08 11:52:50|492.88|490.48|492.88|490.48|492.88|490.48|492.88|490.48|0
1649418780000|2022-04-08 11:53:00|493.11|490.71|493.11|490.71|493.11|490.71|493.11|490.71|0
1649418800000|2022-04-08 11:53:20|493.59|491.19|493.96|491.56|493.96|491.56|493.59|491.19|0
1649418810000|2022-04-08 11:53:30|493.83|491.43|493.83|491.43|493.83|491.43|493.59|491.19|0
1649418830000|2022-04-08 11:53:50|493.96|491.56|494.31|491.91|494.31|491.91|493.83|491.43|0
1649418840000|2022-04-08 11:54:00|494.07|491.67|493.83|491.43|494.07|491.67|493.83|491.43|0
1649418850000|2022-04-08 11:54:10|493.59|491.19|493.83|491.43|493.83|491.43|493.59|491.19|0
1649418860000|2022-04-08 11:54:20|493.59|491.19|493.59|491.19|493.59|491.19|493.59|491.19|0
1649418870000|2022-04-08 11:54:30|493.72|491.32|493.59|491.19|493.72|491.32|493.59|491.19|0
1649418880000|2022-04-08 11:54:40|493.48|491.08|493.35|490.95|493.48|491.08|493.35|490.95|0
1649418900000|2022-04-08 11:55:00|493.11|490.71|493.59|491.19|493.59|491.19|493.11|490.71|0
1649418910000|2022-04-08 11:55:10|493.48|491.08|493.72|491.32|493.72|491.32|493.48|491.08|0
1649418920000|2022-04-08 11:55:20|493.59|491.19|493.83|491.43|493.83|491.43|493.59|491.19|0
1649418940000|2022-04-08 11:55:40|493.96|491.56|493.83|491.43|493.96|491.56|493.83|491.43|0
1649418960000|2022-04-08 11:56:00|493.59|491.19|493.83|491.43|493.83|491.43|493.59|491.19|0
1649418980000|2022-04-08 11:56:20|494.07|491.67|494.07|491.67|494.07|491.67|494.07|491.67|0
1649418990000|2022-04-08 11:56:30|494.31|491.91|494.31|491.91|494.31|491.91|494.31|491.91|0
1649419000000|2022-04-08 11:56:40|494.55|492.15|495.03|492.63|495.03|492.63|494.55|492.15|0
1649419010000|2022-04-08 11:56:50|494.55|492.15|495.03|492.63|495.27|492.87|494.55|492.15|0
1649419020000|2022-04-08 11:57:00|495.27|492.87|495.75|493.35|495.75|493.35|495.27|492.87|0
1649419030000|2022-04-08 11:57:10|495.51|493.11|495.27|492.87|495.51|493.11|495.27|492.87|0
1649419040000|2022-04-08 11:57:20|495.03|492.63|495.03|492.63|495.03|492.63|495.03|492.63|0
1649419050000|2022-04-08 11:57:30|494.79|492.39|494.55|492.15|494.79|492.39|494.55|492.15|0
1649419070000|2022-04-08 11:57:50|494.79|492.39|494.55|492.15|494.79|492.39|494.55|492.15|0
1649419080000|2022-04-08 11:58:00|494.79|492.39|494.91|492.51|494.91|492.51|494.79|492.39|0
1649419090000|2022-04-08 11:58:10|495.03|492.63|495.03|492.63|495.03|492.63|495.03|492.63|0
1649419100000|2022-04-08 11:58:20|494.91|492.51|494.91|492.51|494.91|492.51|494.91|492.51|0
1649419110000|2022-04-08 11:58:30|495.03|492.63|495.03|492.63|495.03|492.63|495.03|492.63|0
1649419140000|2022-04-08 11:59:00|495.15|492.75|495.15|492.75|495.15|492.75|495.15|492.75|0
1649419150000|2022-04-08 11:59:10|495.03|492.63|495.03|492.63|495.15|492.75|495.03|492.63|0
1649419160000|2022-04-08 11:59:20|494.79|492.39|494.67|492.27|494.79|492.39|494.55|492.15|0
1649419170000|2022-04-08 11:59:30|494.55|492.15|494.79|492.39|494.79|492.39|494.55|492.15|0
1649419180000|2022-04-08 11:59:40|494.55|492.15|494.79|492.39|494.79|492.39|494.55|492.15|0
1649419190000|2022-04-08 11:59:50|494.55|492.15|494.55|492.15|494.55|492.15|494.55|492.15|0
1649419200000|2022-04-08 12:00:00|494.31|491.91|494.31|491.91|494.31|491.91|494.07|491.67|0
1649419210000|2022-04-08 12:00:10|494.55|492.15|494.55|492.15|494.55|492.15|494.43|492.03|0
1649419220000|2022-04-08 12:00:20|494.31|491.91|494.31|491.91|494.31|491.91|494.31|491.91|0
1649419240000|2022-04-08 12:00:40|494.43|492.03|494.31|491.91|494.43|492.03|494.31|491.91|0
1649419250000|2022-04-08 12:00:50|494.2|491.8|493.59|491.19|494.2|491.8|493.59|491.19|0
1649419260000|2022-04-08 12:01:00|493.83|491.43|493.83|491.43|493.83|491.43|493.59|491.19|0
1649419270000|2022-04-08 12:01:10|493.72|491.32|493.83|491.43|493.83|491.43|493.72|491.32|0
1649419280000|2022-04-08 12:01:20|493.59|491.19|493.83|491.43|493.83|491.43|493.59|491.19|0
1649419290000|2022-04-08 12:01:30|493.96|491.56|494.07|491.67|494.07|491.67|493.96|491.56|0
1649419300000|2022-04-08 12:01:40|493.83|491.43|493.83|491.43|493.83|491.43|493.83|491.43|0
1649419310000|2022-04-08 12:01:50|494.07|491.67|494.07|491.67|494.07|491.67|493.83|491.43|0
1649419320000|2022-04-08 12:02:00|493.83|491.43|494.07|491.67|494.07|491.67|493.83|491.43|0
1649419330000|2022-04-08 12:02:10|494.31|491.91|495.03|492.63|495.03|492.63|494.31|491.91|0
1649419350000|2022-04-08 12:02:30|495.15|492.75|494.55|492.15|495.15|492.75|494.55|492.15|0
1649419360000|2022-04-08 12:02:40|494.67|492.27|494.79|492.39|494.79|492.39|494.67|492.27|0
1649419370000|2022-04-08 12:02:50|494.91|492.51|495.03|492.63|495.03|492.63|494.91|492.51|0
1649419380000|2022-04-08 12:03:00|494.91|492.51|495.27|492.87|495.27|492.87|494.91|492.51|0
1649419390000|2022-04-08 12:03:10|495.39|492.99|495.75|493.35|495.75|493.35|495.39|492.99|0
1649419400000|2022-04-08 12:03:20|495.51|493.11|495.99|493.59|495.99|493.59|495.51|493.11|0
1649419410000|2022-04-08 12:03:30|496.11|493.71|495.99|493.59|496.11|493.71|495.99|493.59|0
1649419420000|2022-04-08 12:03:40|495.75|493.35|495.99|493.59|495.99|493.59|495.75|493.35|0
1649419430000|2022-04-08 12:03:50|495.87|493.47|495.99|493.59|495.99|493.59|495.87|493.47|0
1649419440000|2022-04-08 12:04:00|496.11|493.71|495.99|493.59|496.11|493.71|495.99|493.59|0
1649419450000|2022-04-08 12:04:10|496.23|493.83|496.23|493.83|496.23|493.83|496.23|493.83|0
1649419460000|2022-04-08 12:04:20|496.94|494.54|497.42|495.02|497.66|495.26|496.94|494.54|0
1649419470000|2022-04-08 12:04:30|497.18|494.78|496.94|494.54|497.18|494.78|496.94|494.54|0
1649419480000|2022-04-08 12:04:40|497.18|494.78|497.42|495.02|497.42|495.02|497.18|494.78|0
1649419490000|2022-04-08 12:04:50|497.18|494.78|497.18|494.78|497.42|495.02|497.18|494.78|0
1649419500000|2022-04-08 12:05:00|497.31|494.91|497.18|494.78|497.42|495.02|497.18|494.78|0
1649419510000|2022-04-08 12:05:10|496.94|494.54|496.46|494.06|496.94|494.54|496.46|494.06|0
1649419520000|2022-04-08 12:05:20|496.7|494.3|496.7|494.3|496.7|494.3|496.7|494.3|0
1649419530000|2022-04-08 12:05:30|496.83|494.43|496.7|494.3|496.94|494.54|496.7|494.3|0
1649419540000|2022-04-08 12:05:40|496.94|494.54|497.42|495.02|497.42|495.02|496.94|494.54|0
1649419550000|2022-04-08 12:05:50|497.66|495.26|497.18|494.78|497.66|495.26|497.18|494.78|0
1649419560000|2022-04-08 12:06:00|497.42|495.02|496.94|494.54|497.42|495.02|496.94|494.54|0
1649419570000|2022-04-08 12:06:10|496.7|494.3|496.7|494.3|496.7|494.3|496.7|494.3|0
1649419580000|2022-04-08 12:06:20|496.94|494.54|496.7|494.3|496.94|494.54|496.7|494.3|0
1649419590000|2022-04-08 12:06:30|496.94|494.54|496.94|494.54|496.94|494.54|496.94|494.54|0
1649419600000|2022-04-08 12:06:40|497.18|494.78|496.94|494.54|497.18|494.78|496.94|494.54|0
1649419610000|2022-04-08 12:06:50|497.18|494.78|497.18|494.78|497.42|495.02|497.18|494.78|0
1649419620000|2022-04-08 12:07:00|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1649419630000|2022-04-08 12:07:10|497.18|494.78|497.18|494.78|497.18|494.78|497.18|494.78|0
1649419640000|2022-04-08 12:07:20|497.42|495.02|497.18|494.78|497.42|495.02|497.18|494.78|0
1649419650000|2022-04-08 12:07:30|497.42|495.02|497.66|495.26|497.66|495.26|497.42|495.02|0
1649419660000|2022-04-08 12:07:40|497.42|495.02|497.18|494.78|497.42|495.02|497.18|494.78|0
1649419670000|2022-04-08 12:07:50|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1649419680000|2022-04-08 12:08:00|497.31|494.91|497.31|494.91|497.31|494.91|497.31|494.91|0
1649419690000|2022-04-08 12:08:10|497.18|494.78|497.18|494.78|497.18|494.78|497.18|494.78|0
1649419700000|2022-04-08 12:08:20|497.31|494.91|497.42|495.02|497.42|495.02|497.18|494.78|0
1649419740000|2022-04-08 12:09:00|497.9|495.5|497.9|495.5|497.9|495.5|497.66|495.26|0
1649419750000|2022-04-08 12:09:10|497.66|495.26|497.66|495.26|497.66|495.26|497.42|495.02|0
1649419760000|2022-04-08 12:09:20|497.9|495.5|497.42|495.02|497.9|495.5|497.42|495.02|0
1649419770000|2022-04-08 12:09:30|497.66|495.26|497.42|495.02|497.66|495.26|497.42|495.02|0
1649419780000|2022-04-08 12:09:40|497.31|494.91|497.55|495.15|497.66|495.26|497.31|494.91|0
1649419790000|2022-04-08 12:09:50|497.42|495.02|497.18|494.78|497.42|495.02|497.18|494.78|0
1649419800000|2022-04-08 12:10:00|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1649419840000|2022-04-08 12:10:40|497.66|495.26|497.9|495.5|497.9|495.5|497.66|495.26|0
1649419850000|2022-04-08 12:10:50|497.79|495.39|497.66|495.26|497.79|495.39|497.66|495.26|0
1649419860000|2022-04-08 12:11:00|497.42|495.02|497.9|495.5|497.9|495.5|497.42|495.02|0
1649419870000|2022-04-08 12:11:10|497.79|495.39|497.66|495.26|497.9|495.5|497.66|495.26|0
1649419890000|2022-04-08 12:11:30|497.9|495.5|497.66|495.26|497.9|495.5|497.66|495.26|0
1649419920000|2022-04-08 12:12:00|497.9|495.5|498.14|495.74|498.14|495.74|497.9|495.5|0
1649419930000|2022-04-08 12:12:10|498.03|495.63|498.03|495.63|498.03|495.63|498.03|495.63|0
1649419940000|2022-04-08 12:12:20|498.14|495.74|498.14|495.74|498.14|495.74|498.14|495.74|0
1649419950000|2022-04-08 12:12:30|497.9|495.5|497.9|495.5|497.9|495.5|497.9|495.5|0
1649419960000|2022-04-08 12:12:40|497.66|495.26|497.66|495.26|497.66|495.26|497.66|495.26|0
1649419980000|2022-04-08 12:13:00|497.55|495.15|498.14|495.74|498.14|495.74|497.55|495.15|0
1649419990000|2022-04-08 12:13:10|498.38|495.98|498.38|495.98|498.38|495.98|498.38|495.98|0
1649420000000|2022-04-08 12:13:20|498.14|495.74|498.14|495.74|498.14|495.74|498.14|495.74|0
1649420020000|2022-04-08 12:13:40|497.9|495.5|497.66|495.26|497.9|495.5|497.66|495.26|0
1649420030000|2022-04-08 12:13:50|497.9|495.5|497.9|495.5|497.9|495.5|497.9|495.5|0
1649420060000|2022-04-08 12:14:20|498.14|495.74|498.14|495.74|498.14|495.74|497.9|495.5|0
1649420070000|2022-04-08 12:14:30|498.62|496.22|498.38|495.98|498.62|496.22|498.38|495.98|0
1649420080000|2022-04-08 12:14:40|498.51|496.11|498.14|495.74|498.51|496.11|498.14|495.74|0
1649420100000|2022-04-08 12:15:00|498.03|495.63|497.9|495.5|498.03|495.63|497.9|495.5|0
1649420110000|2022-04-08 12:15:10|498.14|495.74|497.9|495.5|498.14|495.74|497.9|495.5|0
1649420120000|2022-04-08 12:15:20|497.66|495.26|497.18|494.78|497.66|495.26|497.18|494.78|0
1649420130000|2022-04-08 12:15:30|497.42|495.02|497.9|495.5|497.9|495.5|497.42|495.02|0
1649420140000|2022-04-08 12:15:40|498.14|495.74|498.14|495.74|498.14|495.74|498.14|495.74|0
1649420150000|2022-04-08 12:15:50|498.38|495.98|498.14|495.74|498.38|495.98|498.14|495.74|0
1649420160000|2022-04-08 12:16:00|498.27|495.87|498.38|495.98|498.38|495.98|498.27|495.87|0
1649420170000|2022-04-08 12:16:10|498.27|495.87|498.62|496.22|498.62|496.22|498.27|495.87|0
1649420180000|2022-04-08 12:16:20|498.86|496.46|498.62|496.22|498.86|496.46|498.62|496.22|0
1649420190000|2022-04-08 12:16:30|498.38|495.98|498.38|495.98|498.38|495.98|498.38|495.98|0
1649420230000|2022-04-08 12:17:10|498.14|495.74|498.14|495.74|498.38|495.98|498.14|495.74|0
1649420260000|2022-04-08 12:17:40|498.38|495.98|498.38|495.98|498.38|495.98|498.38|495.98|0
1649420270000|2022-04-08 12:17:50|498.62|496.22|498.51|496.11|498.62|496.22|498.51|496.11|0
1649420280000|2022-04-08 12:18:00|498.62|496.22|498.38|495.98|498.62|496.22|498.38|495.98|0
1649420290000|2022-04-08 12:18:10|498.51|496.11|498.38|495.98|498.51|496.11|498.38|495.98|0
1649420300000|2022-04-08 12:18:20|498.62|496.22|498.86|496.46|498.86|496.46|498.62|496.22|0
1649420310000|2022-04-08 12:18:30|498.62|496.22|498.86|496.46|498.86|496.46|498.62|496.22|0
1649420320000|2022-04-08 12:18:40|498.62|496.22|498.62|496.22|498.62|496.22|498.62|496.22|0
1649420330000|2022-04-08 12:18:50|498.86|496.46|498.86|496.46|498.86|496.46|498.86|496.46|0
1649420340000|2022-04-08 12:19:00|498.62|496.22|498.38|495.98|498.62|496.22|498.38|495.98|0
1649420350000|2022-04-08 12:19:10|498.51|496.11|498.62|496.22|498.86|496.46|498.51|496.11|0
1649420360000|2022-04-08 12:19:20|498.86|496.46|498.86|496.46|498.86|496.46|498.86|496.46|0
1649420370000|2022-04-08 12:19:30|499.1|496.7|499.1|496.7|499.1|496.7|498.98|496.58|0
1649420390000|2022-04-08 12:19:50|499.34|496.94|498.86|496.46|499.34|496.94|498.86|496.46|0
1649420400000|2022-04-08 12:20:00|498.74|496.34|498.62|496.22|498.86|496.46|498.62|496.22|0
1649420410000|2022-04-08 12:20:10|498.14|495.74|498.62|496.22|498.62|496.22|498.14|495.74|0
1649420420000|2022-04-08 12:20:20|498.38|495.98|498.38|495.98|498.38|495.98|498.14|495.74|0
1649420430000|2022-04-08 12:20:30|498.14|495.74|498.38|495.98|498.38|495.98|498.14|495.74|0
1649420440000|2022-04-08 12:20:40|498.14|495.74|498.14|495.74|498.14|495.74|498.14|495.74|0
1649420450000|2022-04-08 12:20:50|497.9|495.5|497.9|495.5|497.9|495.5|497.9|495.5|0
1649420460000|2022-04-08 12:21:00|498.14|495.74|498.14|495.74|498.14|495.74|497.9|495.5|0
1649420480000|2022-04-08 12:21:20|497.9|495.5|498.27|495.87|498.27|495.87|497.9|495.5|0
1649420490000|2022-04-08 12:21:30|498.14|495.74|498.14|495.74|498.14|495.74|498.14|495.74|0
1649420500000|2022-04-08 12:21:40|497.9|495.5|497.9|495.5|497.9|495.5|497.9|495.5|0
1649420510000|2022-04-08 12:21:50|497.79|495.39|497.9|495.5|497.9|495.5|497.79|495.39|0
1649420520000|2022-04-08 12:22:00|498.14|495.74|498.14|495.74|498.14|495.74|498.14|495.74|0
1649420530000|2022-04-08 12:22:10|498.38|495.98|498.38|495.98|498.38|495.98|498.38|495.98|0
1649420540000|2022-04-08 12:22:20|498.14|495.74|498.14|495.74|498.14|495.74|498.14|495.74|0
1649420550000|2022-04-08 12:22:30|498.38|495.98|498.14|495.74|498.38|495.98|498.14|495.74|0
1649420560000|2022-04-08 12:22:40|498.26|495.86|498.38|495.98|498.38|495.98|498.26|495.86|0
1649420570000|2022-04-08 12:22:50|498.14|495.74|498.38|495.98|498.38|495.98|498.14|495.74|0
1649420580000|2022-04-08 12:23:00|498.14|495.74|498.38|495.98|498.38|495.98|498.14|495.74|0
1649420600000|2022-04-08 12:23:20|498.62|496.22|498.38|495.98|498.62|496.22|498.38|495.98|0
1649420610000|2022-04-08 12:23:30|498.14|495.74|498.38|495.98|498.38|495.98|498.14|495.74|0
1649420620000|2022-04-08 12:23:40|498.26|495.86|498.38|495.98|498.62|496.22|498.26|495.86|0
1649420630000|2022-04-08 12:23:50|498.26|495.86|498.38|495.98|498.38|495.98|498.26|495.86|0
1649420640000|2022-04-08 12:24:00|498.26|495.86|497.42|495.02|498.26|495.86|497.42|495.02|0
1649420650000|2022-04-08 12:24:10|497.55|495.15|497.42|495.02|497.55|495.15|497.42|495.02|0
1649420660000|2022-04-08 12:24:20|497.18|494.78|496.94|494.54|497.18|494.78|496.94|494.54|0
1649420670000|2022-04-08 12:24:30|497.18|494.78|496.94|494.54|497.18|494.78|496.94|494.54|0
1649420680000|2022-04-08 12:24:40|497.18|494.78|497.18|494.78|497.18|494.78|497.18|494.78|0
1649420690000|2022-04-08 12:24:50|497.31|494.91|497.18|494.78|497.31|494.91|497.18|494.78|0
1649420700000|2022-04-08 12:25:00|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1649420720000|2022-04-08 12:25:20|497.66|495.26|497.42|495.02|497.66|495.26|497.42|495.02|0
1649420750000|2022-04-08 12:25:50|496.94|494.54|497.18|494.78|497.18|494.78|496.94|494.54|0
1649420760000|2022-04-08 12:26:00|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1649420770000|2022-04-08 12:26:10|497.66|495.26|497.66|495.26|497.66|495.26|497.55|495.15|0
1649420780000|2022-04-08 12:26:20|497.42|495.02|497.18|494.78|497.42|495.02|497.18|494.78|0
1649420820000|2022-04-08 12:27:00|497.07|494.67|497.07|494.67|497.07|494.67|497.07|494.67|0
1649420830000|2022-04-08 12:27:10|497.18|494.78|497.07|494.67|497.18|494.78|497.07|494.67|0
1649420840000|2022-04-08 12:27:20|496.94|494.54|496.7|494.3|496.94|494.54|496.46|494.06|0
1649420850000|2022-04-08 12:27:30|496.46|494.06|496.46|494.06|496.46|494.06|496.46|494.06|0
1649420860000|2022-04-08 12:27:40|496.7|494.3|496.46|494.06|496.7|494.3|496.46|494.06|0
1649420870000|2022-04-08 12:27:50|496.35|493.95|496.46|494.06|496.46|494.06|496.35|493.95|0
1649420890000|2022-04-08 12:28:10|496.7|494.3|496.7|494.3|496.7|494.3|496.7|494.3|0
1649420900000|2022-04-08 12:28:20|496.46|494.06|496.46|494.06|496.46|494.06|496.46|494.06|0
1649420910000|2022-04-08 12:28:30|496.83|494.43|496.94|494.54|496.94|494.54|496.83|494.43|0
1649420920000|2022-04-08 12:28:40|496.7|494.3|496.94|494.54|496.94|494.54|496.7|494.3|0
1649420930000|2022-04-08 12:28:50|496.7|494.3|496.7|494.3|496.7|494.3|496.7|494.3|0
1649420940000|2022-04-08 12:29:00|496.83|494.43|496.94|494.54|496.94|494.54|496.83|494.43|0
1649420950000|2022-04-08 12:29:10|497.18|494.78|497.42|495.02|497.42|495.02|497.18|494.78|0
1649420960000|2022-04-08 12:29:20|497.18|494.78|497.42|495.02|497.42|495.02|497.18|494.78|0
1649420970000|2022-04-08 12:29:30|497.18|494.78|497.9|495.5|497.9|495.5|497.18|494.78|0
1649420980000|2022-04-08 12:29:40|498.14|495.74|497.66|495.26|498.14|495.74|497.66|495.26|0
1649421000000|2022-04-08 12:30:00|497.42|495.02|497.42|495.02|497.66|495.26|497.42|495.02|0
1649421010000|2022-04-08 12:30:10|497.18|494.78|497.42|495.02|497.42|495.02|497.18|494.78|0
1649421030000|2022-04-08 12:30:30|497.18|494.78|496.94|494.54|497.18|494.78|496.94|494.54|0
1649421040000|2022-04-08 12:30:40|497.18|494.78|497.18|494.78|497.18|494.78|497.18|494.78|0
1649421050000|2022-04-08 12:30:50|497.42|495.02|496.94|494.54|497.42|495.02|496.94|494.54|0
1649421080000|2022-04-08 12:31:20|497.18|494.78|497.42|495.02|497.42|495.02|497.18|494.78|0
1649421090000|2022-04-08 12:31:30|497.31|494.91|497.42|495.02|497.42|495.02|497.31|494.91|0
1649421100000|2022-04-08 12:31:40|497.66|495.26|497.42|495.02|497.66|495.26|497.42|495.02|0
1649421110000|2022-04-08 12:31:50|497.66|495.26|498.26|495.86|498.38|495.98|497.66|495.26|0
1649421120000|2022-04-08 12:32:00|498.62|496.22|499.34|496.94|499.34|496.94|498.62|496.22|0
1649421130000|2022-04-08 12:32:10|499.82|497.42|499.22|496.82|499.82|497.42|499.22|496.82|0
1649421140000|2022-04-08 12:32:20|498.86|496.46|499.34|496.94|499.58|497.18|498.86|496.46|0
1649421150000|2022-04-08 12:32:30|499.1|496.7|499.1|496.7|499.1|496.7|498.86|496.46|0
1649421160000|2022-04-08 12:32:40|499.34|496.94|499.34|496.94|499.34|496.94|499.1|496.7|0
1649421170000|2022-04-08 12:32:50|499.1|496.7|499.1|496.7|499.1|496.7|499.1|496.7|0
1649421180000|2022-04-08 12:33:00|498.98|496.58|498.98|496.58|498.98|496.58|498.98|496.58|0
1649421190000|2022-04-08 12:33:10|499.1|496.7|499.1|496.7|499.1|496.7|498.86|496.46|0
1649421210000|2022-04-08 12:33:30|499.82|497.42|500.06|497.66|500.06|497.66|499.82|497.42|0
1649421220000|2022-04-08 12:33:40|499.7|497.3|499.82|497.42|499.82|497.42|499.7|497.3|0
1649421230000|2022-04-08 12:33:50|499.58|497.18|499.34|496.94|499.58|497.18|499.34|496.94|0
1649421240000|2022-04-08 12:34:00|499.58|497.18|500.06|497.66|500.06|497.66|499.58|497.18|0
1649421250000|2022-04-08 12:34:10|499.58|497.18|499.58|497.18|499.58|497.18|499.58|497.18|0
1649421260000|2022-04-08 12:34:20|499.82|497.42|500.54|498.14|500.54|498.14|499.82|497.42|0
1649421270000|2022-04-08 12:34:30|500.78|498.38|500.54|498.14|500.78|498.38|500.54|498.14|0
1649421280000|2022-04-08 12:34:40|500.66|498.26|500.78|498.38|500.78|498.38|500.54|498.14|0
1649421290000|2022-04-08 12:34:50|500.54|498.14|500.3|497.9|500.54|498.14|500.3|497.9|0
1649421300000|2022-04-08 12:35:00|500.54|498.14|500.78|498.38|500.78|498.38|500.54|498.14|0
1649421310000|2022-04-08 12:35:10|500.54|498.14|500.78|498.38|500.78|498.38|500.54|498.14|0
1649421320000|2022-04-08 12:35:20|501.02|498.62|500.78|498.38|501.26|498.86|500.78|498.38|0
1649421330000|2022-04-08 12:35:30|500.3|497.9|500.3|497.9|500.3|497.9|500.3|497.9|0
1649421340000|2022-04-08 12:35:40|500.54|498.14|500.3|497.9|500.54|498.14|500.3|497.9|0
1649421350000|2022-04-08 12:35:50|500.06|497.66|500.06|497.66|500.06|497.66|500.06|497.66|0
1649421360000|2022-04-08 12:36:00|500.3|497.9|500.06|497.66|500.3|497.9|500.06|497.66|0
1649421370000|2022-04-08 12:36:10|499.94|497.54|499.82|497.42|499.94|497.54|499.34|496.94|0
1649421380000|2022-04-08 12:36:20|500.06|497.66|500.06|497.66|500.06|497.66|499.82|497.42|0
1649421390000|2022-04-08 12:36:30|499.82|497.42|500.78|498.38|500.78|498.38|499.82|497.42|0
1649421400000|2022-04-08 12:36:40|501.02|498.62|500.54|498.14|501.02|498.62|500.54|498.14|0
1649421410000|2022-04-08 12:36:50|500.06|497.66|500.06|497.66|500.06|497.66|500.06|497.66|0
1649421420000|2022-04-08 12:37:00|500.3|497.9|500.06|497.66|500.3|497.9|499.58|497.18|0
1649421430000|2022-04-08 12:37:10|499.82|497.42|499.82|497.42|499.82|497.42|499.58|497.18|0
1649421440000|2022-04-08 12:37:20|499.58|497.18|499.82|497.42|499.82|497.42|499.58|497.18|0
1649421450000|2022-04-08 12:37:30|500.06|497.66|499.82|497.42|500.06|497.66|499.82|497.42|0
1649421460000|2022-04-08 12:37:40|500.06|497.66|500.54|498.14|500.54|498.14|500.06|497.66|0
1649421470000|2022-04-08 12:37:50|500.3|497.9|500.18|497.78|500.3|497.9|500.06|497.66|0
1649421480000|2022-04-08 12:38:00|500.06|497.66|500.06|497.66|500.3|497.9|500.06|497.66|0
1649421490000|2022-04-08 12:38:10|500.3|497.9|500.06|497.66|500.3|497.9|500.06|497.66|0
1649421500000|2022-04-08 12:38:20|499.82|497.42|499.82|497.42|499.82|497.42|499.82|497.42|0
1649421510000|2022-04-08 12:38:30|499.94|497.54|499.7|497.3|499.94|497.54|499.7|497.3|0
1649421520000|2022-04-08 12:38:40|499.82|497.42|500.3|497.9|500.3|497.9|499.82|497.42|0
1649421530000|2022-04-08 12:38:50|500.06|497.66|500.06|497.66|500.06|497.66|500.06|497.66|0
1649421540000|2022-04-08 12:39:00|499.82|497.42|500.06|497.66|500.06|497.66|499.82|497.42|0
1649421550000|2022-04-08 12:39:10|500.3|497.9|499.94|497.54|500.3|497.9|499.82|497.42|0
1649421560000|2022-04-08 12:39:20|500.3|497.9|500.06|497.66|500.54|498.14|500.06|497.66|0
1649421570000|2022-04-08 12:39:30|500.3|497.9|500.54|498.14|500.78|498.38|500.3|497.9|0
1649421580000|2022-04-08 12:39:40|500.78|498.38|501.02|498.62|501.02|498.62|500.78|498.38|0
1649421590000|2022-04-08 12:39:50|501.26|498.86|501.5|499.1|501.5|499.1|501.26|498.86|0
1649421600000|2022-04-08 12:40:00|501.98|499.58|502.22|499.82|502.22|499.82|501.98|499.58|0
1649421610000|2022-04-08 12:40:10|501.98|499.58|501.98|499.58|502.22|499.82|501.98|499.58|0
1649421620000|2022-04-08 12:40:20|502.22|499.82|502.46|500.06|502.46|500.06|501.98|499.58|0
1649421630000|2022-04-08 12:40:30|502.7|500.3|502.46|500.06|502.94|500.54|502.46|500.06|0
1649421640000|2022-04-08 12:40:40|502.7|500.3|502.46|500.06|502.7|500.3|502.46|500.06|0
1649421650000|2022-04-08 12:40:50|502.7|500.3|502.94|500.54|502.94|500.54|502.7|500.3|0
1649421660000|2022-04-08 12:41:00|502.7|500.3|503.42|501.02|503.66|501.26|502.7|500.3|0
1649421670000|2022-04-08 12:41:10|503.66|501.26|503.9|501.5|503.9|501.5|503.66|501.26|0
1649421680000|2022-04-08 12:41:20|503.66|501.26|503.9|501.5|504.38|501.98|503.66|501.26|0
1649421690000|2022-04-08 12:41:30|503.66|501.26|503.9|501.5|503.9|501.5|503.66|501.26|0
1649421700000|2022-04-08 12:41:40|504.02|501.62|503.66|501.26|504.14|501.74|503.66|501.26|0
1649421710000|2022-04-08 12:41:50|503.9|501.5|503.42|501.02|503.9|501.5|503.42|501.02|0
1649421720000|2022-04-08 12:42:00|503.54|501.14|502.94|500.54|503.54|501.14|502.94|500.54|0
1649421730000|2022-04-08 12:42:10|503.18|500.78|502.94|500.54|503.18|500.78|502.94|500.54|0
1649421740000|2022-04-08 12:42:20|503.18|500.78|503.42|501.02|503.42|501.02|502.94|500.54|0
1649421750000|2022-04-08 12:42:30|503.66|501.26|503.66|501.26|503.66|501.26|503.66|501.26|0
1649421760000|2022-04-08 12:42:40|503.9|501.5|503.42|501.02|503.9|501.5|503.42|501.02|0
1649421770000|2022-04-08 12:42:50|503.66|501.26|503.66|501.26|503.66|501.26|503.66|501.26|0
1649421780000|2022-04-08 12:43:00|503.42|501.02|503.54|501.14|503.54|501.14|503.42|501.02|0
1649421790000|2022-04-08 12:43:10|503.42|501.02|503.18|500.78|503.66|501.26|503.18|500.78|0
1649421810000|2022-04-08 12:43:30|502.7|500.3|502.94|500.54|502.94|500.54|502.7|500.3|0
1649421830000|2022-04-08 12:43:50|502.7|500.3|503.18|500.78|503.18|500.78|502.7|500.3|0
1649421840000|2022-04-08 12:44:00|503.42|501.02|503.66|501.26|503.66|501.26|503.42|501.02|0
1649421850000|2022-04-08 12:44:10|503.9|501.5|504.38|501.98|504.38|501.98|503.9|501.5|0
1649421860000|2022-04-08 12:44:20|504.62|502.22|504.86|502.46|504.86|502.46|504.62|502.22|0
1649421870000|2022-04-08 12:44:30|505.1|502.7|504.86|502.46|505.34|502.94|504.86|502.46|0
1649421880000|2022-04-08 12:44:40|504.62|502.22|504.38|501.98|504.62|502.22|504.38|501.98|0
1649421890000|2022-04-08 12:44:50|503.9|501.5|504.14|501.74|504.14|501.74|503.9|501.5|0
1649421900000|2022-04-08 12:45:00|504.38|501.98|504.38|501.98|504.38|501.98|504.38|501.98|0
1649421910000|2022-04-08 12:45:10|503.9|501.5|504.14|501.74|504.14|501.74|503.9|501.5|0
1649421920000|2022-04-08 12:45:20|504.38|501.98|504.14|501.74|504.38|501.98|504.14|501.74|0
1649421930000|2022-04-08 12:45:30|504.38|501.98|504.38|501.98|504.62|502.22|504.38|501.98|0
1649421940000|2022-04-08 12:45:40|504.62|502.22|504.38|501.98|504.62|502.22|504.38|501.98|0
1649421960000|2022-04-08 12:46:00|504.14|501.74|504.26|501.86|504.38|501.98|504.14|501.74|0
1649421970000|2022-04-08 12:46:10|504.14|501.74|504.38|501.98|504.38|501.98|504.14|501.74|0
1649421990000|2022-04-08 12:46:30|504.62|502.22|504.62|502.22|504.62|502.22|504.62|502.22|0
1649422000000|2022-04-08 12:46:40|504.86|502.46|505.34|502.94|505.34|502.94|504.86|502.46|0
1649422020000|2022-04-08 12:47:00|505.58|503.18|506.06|503.66|506.06|503.66|505.58|503.18|0
1649422030000|2022-04-08 12:47:10|505.82|503.42|505.82|503.42|506.3|503.9|505.82|503.42|0
1649422040000|2022-04-08 12:47:20|506.3|503.9|506.3|503.9|506.3|503.9|506.06|503.66|0
1649422050000|2022-04-08 12:47:30|506.18|503.78|506.54|504.14|506.54|504.14|506.18|503.78|0
1649422060000|2022-04-08 12:47:40|506.3|503.9|506.54|504.14|506.78|504.38|506.3|503.9|0
1649422070000|2022-04-08 12:47:50|506.78|504.38|506.54|504.14|506.78|504.38|506.3|503.9|0
1649422080000|2022-04-08 12:48:00|507.02|504.62|507.26|504.86|507.26|504.86|507.02|504.62|0
1649422090000|2022-04-08 12:48:10|506.54|504.14|507.02|504.62|507.02|504.62|506.54|504.14|0
1649422100000|2022-04-08 12:48:20|507.5|505.1|507.98|505.58|507.98|505.58|507.5|505.1|0
1649422110000|2022-04-08 12:48:30|507.26|504.86|507.02|504.62|507.26|504.86|507.02|504.62|0
1649422120000|2022-04-08 12:48:40|506.78|504.38|507.26|504.86|507.26|504.86|506.78|504.38|0
1649422130000|2022-04-08 12:48:50|507.02|504.62|506.78|504.38|507.02|504.62|506.78|504.38|0
1649422140000|2022-04-08 12:49:00|506.3|503.9|506.3|503.9|506.54|504.14|506.3|503.9|0
1649422150000|2022-04-08 12:49:10|506.78|504.38|506.78|504.38|506.78|504.38|506.78|504.38|0
1649422160000|2022-04-08 12:49:20|506.54|504.14|506.3|503.9|506.54|504.14|506.3|503.9|0
1649422180000|2022-04-08 12:49:40|506.18|503.78|506.3|503.9|506.3|503.9|506.18|503.78|0
1649422190000|2022-04-08 12:49:50|506.18|503.78|506.3|503.9|506.3|503.9|506.18|503.78|0
1649422200000|2022-04-08 12:50:00|507.26|504.86|507.26|504.86|507.26|504.86|507.26|504.86|0
1649422220000|2022-04-08 12:50:20|507.5|505.1|507.5|505.1|507.5|505.1|507.5|505.1|0
1649422230000|2022-04-08 12:50:30|507.26|504.86|507.26|504.86|507.5|505.1|507.26|504.86|0
1649422240000|2022-04-08 12:50:40|506.78|504.38|506.78|504.38|507.02|504.62|506.78|504.38|0
1649422250000|2022-04-08 12:50:50|506.54|504.14|506.54|504.14|506.54|504.14|506.54|504.14|0
1649422260000|2022-04-08 12:51:00|506.78|504.38|506.54|504.14|506.78|504.38|506.54|504.14|0
1649422280000|2022-04-08 12:51:20|506.66|504.26|506.78|504.38|506.78|504.38|506.66|504.26|0
1649422290000|2022-04-08 12:51:30|506.54|504.14|506.78|504.38|506.78|504.38|506.54|504.14|0
1649422300000|2022-04-08 12:51:40|506.54|504.14|506.54|504.14|506.54|504.14|506.54|504.14|0
1649422310000|2022-04-08 12:51:50|506.66|504.26|506.78|504.38|506.78|504.38|506.66|504.26|0
1649422320000|2022-04-08 12:52:00|506.54|504.14|506.54|504.14|506.54|504.14|506.54|504.14|0
1649422330000|2022-04-08 12:52:10|506.3|503.9|506.3|503.9|506.3|503.9|506.3|503.9|0
1649422340000|2022-04-08 12:52:20|506.54|504.14|506.54|504.14|506.54|504.14|506.54|504.14|0
1649422350000|2022-04-08 12:52:30|506.3|503.9|506.3|503.9|506.3|503.9|506.3|503.9|0
1649422360000|2022-04-08 12:52:40|506.54|504.14|506.54|504.14|506.54|504.14|506.54|504.14|0
1649422380000|2022-04-08 12:53:00|506.3|503.9|506.54|504.14|506.54|504.14|506.3|503.9|0
1649422390000|2022-04-08 12:53:10|506.3|503.9|506.54|504.14|506.54|504.14|506.3|503.9|0
1649422400000|2022-04-08 12:53:20|506.3|503.9|506.42|504.02|506.54|504.14|506.3|503.9|0
1649422410000|2022-04-08 12:53:30|506.54|504.14|506.78|504.38|506.78|504.38|506.54|504.14|0
1649422420000|2022-04-08 12:53:40|507.02|504.62|507.98|505.58|507.98|505.58|507.02|504.62|0
1649422430000|2022-04-08 12:53:50|508.46|506.06|508.46|506.06|508.7|506.3|508.46|506.06|0
1649422440000|2022-04-08 12:54:00|508.22|505.82|508.22|505.82|508.22|505.82|507.98|505.58|0
1649422450000|2022-04-08 12:54:10|507.98|505.58|507.74|505.34|507.98|505.58|507.74|505.34|0
1649422460000|2022-04-08 12:54:20|507.5|505.1|507.5|505.1|507.74|505.34|507.5|505.1|0
1649422470000|2022-04-08 12:54:30|507.74|505.34|507.5|505.1|507.74|505.34|507.5|505.1|0
1649422490000|2022-04-08 12:54:50|507.74|505.34|507.74|505.34|507.74|505.34|507.74|505.34|0
1649422500000|2022-04-08 12:55:00|507.26|504.86|507.26|504.86|507.26|504.86|507.26|504.86|0
1649422510000|2022-04-08 12:55:10|507.5|505.1|507.26|504.86|507.5|505.1|507.26|504.86|0
1649422530000|2022-04-08 12:55:30|507.15|504.75|507.26|504.86|507.26|504.86|507.02|504.62|0
1649422540000|2022-04-08 12:55:40|507.02|504.62|507.02|504.62|507.02|504.62|507.02|504.62|0
1649422550000|2022-04-08 12:55:50|507.26|504.86|507.02|504.62|507.26|504.86|507.02|504.62|0
1649422560000|2022-04-08 12:56:00|507.26|504.86|507.26|504.86|507.26|504.86|507.26|504.86|0
1649422580000|2022-04-08 12:56:20|507.5|505.1|507.5|505.1|507.5|505.1|507.5|505.1|0
1649422610000|2022-04-08 12:56:50|507.74|505.34|507.26|504.86|507.74|505.34|507.26|504.86|0
1649422620000|2022-04-08 12:57:00|507.02|504.62|507.02|504.62|507.02|504.62|507.02|504.62|0
1649422630000|2022-04-08 12:57:10|506.78|504.38|506.78|504.38|506.78|504.38|506.78|504.38|0
1649422640000|2022-04-08 12:57:20|506.54|504.14|506.54|504.14|506.54|504.14|506.54|504.14|0
1649422660000|2022-04-08 12:57:40|506.3|503.9|506.3|503.9|506.3|503.9|506.3|503.9|0
1649422670000|2022-04-08 12:57:50|506.54|504.14|506.54|504.14|506.54|504.14|506.54|504.14|0
1649422680000|2022-04-08 12:58:00|506.3|503.9|506.54|504.14|506.54|504.14|506.3|503.9|0
1649422690000|2022-04-08 12:58:10|506.78|504.38|506.78|504.38|506.78|504.38|506.54|504.14|0
1649422700000|2022-04-08 12:58:20|507.02|504.62|507.02|504.62|507.02|504.62|507.02|504.62|0
1649422710000|2022-04-08 12:58:30|507.26|504.86|506.78|504.38|507.26|504.86|506.78|504.38|0
1649422720000|2022-04-08 12:58:40|507.02|504.62|507.26|504.86|507.26|504.86|507.02|504.62|0
1649422730000|2022-04-08 12:58:50|507.5|505.1|507.02|504.62|507.5|505.1|507.02|504.62|0
1649422740000|2022-04-08 12:59:00|507.26|504.86|507.5|505.1|507.5|505.1|507.02|504.62|0
1649422750000|2022-04-08 12:59:10|507.74|505.34|507.5|505.1|507.74|505.34|507.5|505.1|0
1649422760000|2022-04-08 12:59:20|507.26|504.86|507.26|504.86|507.26|504.86|507.14|504.74|0
1649422770000|2022-04-08 12:59:30|507.02|504.62|507.02|504.62|507.02|504.62|507.02|504.62|0
1649422780000|2022-04-08 12:59:40|506.78|504.38|506.78|504.38|506.78|504.38|506.78|504.38|0
1649422790000|2022-04-08 12:59:50|507.02|504.62|507.02|504.62|507.02|504.62|506.78|504.38|0
1649422800000|2022-04-08 13:00:00|507.5|505.1|507.74|505.34|507.74|505.34|507.5|505.1|0
1649422830000|2022-04-08 13:00:30|507.63|505.23|507.74|505.34|507.74|505.34|507.5|505.1|0
1649422850000|2022-04-08 13:00:50|507.98|505.58|508.22|505.82|508.22|505.82|507.98|505.58|0
1649422860000|2022-04-08 13:01:00|508.94|506.54|509.18|506.78|509.18|506.78|508.94|506.54|0
1649422870000|2022-04-08 13:01:10|509.43|507.03|509.43|507.03|509.43|507.03|509.43|507.03|0
1649422880000|2022-04-08 13:01:20|509.18|506.78|509.18|506.78|509.43|507.03|509.18|506.78|0
1649422890000|2022-04-08 13:01:30|508.7|506.3|508.22|505.82|508.7|506.3|508.22|505.82|0
1649422900000|2022-04-08 13:01:40|507.98|505.58|508.22|505.82|508.22|505.82|507.98|505.58|0
1649422910000|2022-04-08 13:01:50|508.7|506.3|508.94|506.54|508.94|506.54|508.7|506.3|0
1649422920000|2022-04-08 13:02:00|509.18|506.78|509.67|507.27|509.67|507.27|509.18|506.78|0
1649422930000|2022-04-08 13:02:10|509.91|507.51|509.18|506.78|509.91|507.51|509.18|506.78|0
1649422940000|2022-04-08 13:02:20|510.63|508.23|510.87|508.47|510.87|508.47|510.63|508.23|0
1649422950000|2022-04-08 13:02:30|510.63|508.23|512.31|509.91|512.31|509.91|510.63|508.23|0
1649422960000|2022-04-08 13:02:40|512.56|510.16|512.56|510.16|512.56|510.16|512.07|509.67|0
1649422970000|2022-04-08 13:02:50|512.07|509.67|511.83|509.43|512.07|509.67|511.59|509.19|0
1649422980000|2022-04-08 13:03:00|512.32|509.92|512.32|509.92|512.56|510.16|512.32|509.92|0
1649422990000|2022-04-08 13:03:10|512.08|509.68|512.32|509.92|512.32|509.92|512.08|509.68|0
1649423000000|2022-04-08 13:03:20|512.56|510.16|512.32|509.92|512.8|510.4|512.32|509.92|0
1649423010000|2022-04-08 13:03:30|512.08|509.68|512.08|509.68|512.08|509.68|512.08|509.68|0
1649423020000|2022-04-08 13:03:40|511.84|509.44|512.08|509.68|512.08|509.68|511.84|509.44|0
1649423030000|2022-04-08 13:03:50|512.32|509.92|512.32|509.92|512.32|509.92|512.32|509.92|0
1649423040000|2022-04-08 13:04:00|512.08|509.68|512.32|509.92|512.56|510.16|512.08|509.68|0
1649423050000|2022-04-08 13:04:10|512.56|510.16|512.8|510.4|512.8|510.4|512.56|510.16|0
1649423060000|2022-04-08 13:04:20|512.56|510.16|512.56|510.16|512.8|510.4|512.56|510.16|0
1649423070000|2022-04-08 13:04:30|512.32|509.92|512.08|509.68|512.32|509.92|512.08|509.68|0
1649423080000|2022-04-08 13:04:40|511.84|509.44|512.21|509.81|512.21|509.81|511.84|509.44|0
1649423090000|2022-04-08 13:04:50|512.32|509.92|512.56|510.16|512.8|510.4|512.32|509.92|0
1649423100000|2022-04-08 13:05:00|512.32|509.92|513.04|510.64|513.04|510.64|512.32|509.92|0
1649423110000|2022-04-08 13:05:10|512.8|510.4|512.56|510.16|512.8|510.4|512.56|510.16|0
1649423120000|2022-04-08 13:05:20|512.8|510.4|513.04|510.64|513.04|510.64|512.8|510.4|0
1649423130000|2022-04-08 13:05:30|512.8|510.4|512.8|510.4|512.8|510.4|512.69|510.29|0
1649423140000|2022-04-08 13:05:40|512.56|510.16|512.56|510.16|512.56|510.16|512.32|509.92|0
1649423150000|2022-04-08 13:05:50|512.32|509.92|512.56|510.16|512.56|510.16|512.32|509.92|0
1649423160000|2022-04-08 13:06:00|512.32|509.92|512.32|509.92|512.56|510.16|512.32|509.92|0
1649423170000|2022-04-08 13:06:10|512.08|509.68|512.08|509.68|512.08|509.68|512.08|509.68|0
1649423180000|2022-04-08 13:06:20|511.84|509.44|512.08|509.68|512.08|509.68|511.84|509.44|0
1649423200000|2022-04-08 13:06:40|511.97|509.57|512.08|509.68|512.08|509.68|511.97|509.57|0
1649423210000|2022-04-08 13:06:50|512.32|509.92|512.32|509.92|512.32|509.92|512.32|509.92|0
1649423220000|2022-04-08 13:07:00|512.56|510.16|512.56|510.16|512.56|510.16|512.56|510.16|0
1649423230000|2022-04-08 13:07:10|512.8|510.4|513.04|510.64|513.04|510.64|512.8|510.4|0
1649423240000|2022-04-08 13:07:20|513.17|510.77|513.28|510.88|513.28|510.88|513.17|510.77|0
1649423250000|2022-04-08 13:07:30|513.04|510.64|513.28|510.88|513.28|510.88|512.8|510.4|0
1649423260000|2022-04-08 13:07:40|513.52|511.12|513.28|510.88|513.52|511.12|513.28|510.88|0
1649423270000|2022-04-08 13:07:50|513.04|510.64|513.04|510.64|513.28|510.88|512.8|510.4|0
1649423280000|2022-04-08 13:08:00|512.8|510.4|512.56|510.16|512.8|510.4|512.56|510.16|0
1649423290000|2022-04-08 13:08:10|512.32|509.92|512.08|509.68|512.32|509.92|512.08|509.68|0
1649423310000|2022-04-08 13:08:30|512.32|509.92|512.32|509.92|512.32|509.92|512.32|509.92|0
1649423320000|2022-04-08 13:08:40|512.08|509.68|512.08|509.68|512.08|509.68|511.84|509.44|0
1649423330000|2022-04-08 13:08:50|511.84|509.44|512.08|509.68|512.08|509.68|511.84|509.44|0
1649423340000|2022-04-08 13:09:00|512.32|509.92|512.32|509.92|512.32|509.92|512.32|509.92|0
1649423350000|2022-04-08 13:09:10|512.21|509.81|512.08|509.68|512.21|509.81|512.08|509.68|0
1649423360000|2022-04-08 13:09:20|512.32|509.92|512.32|509.92|512.32|509.92|512.08|509.68|0
1649423370000|2022-04-08 13:09:30|512.56|510.16|512.32|509.92|512.56|510.16|512.32|509.92|0
1649423380000|2022-04-08 13:09:40|512.08|509.68|512.32|509.92|512.32|509.92|512.08|509.68|0
1649423390000|2022-04-08 13:09:50|512.56|510.16|512.56|510.16|512.56|510.16|512.56|510.16|0
1649423400000|2022-04-08 13:10:00|512.8|510.4|512.8|510.4|512.8|510.4|512.8|510.4|0
1649423410000|2022-04-08 13:10:10|513.28|510.88|514.48|512.08|514.72|512.32|513.28|510.88|0
1649423420000|2022-04-08 13:10:20|514.37|511.97|514.96|512.56|514.96|512.56|514.24|511.84|0
1649423430000|2022-04-08 13:10:30|514.48|512.08|514.48|512.08|514.72|512.32|514.48|512.08|0
1649423440000|2022-04-08 13:10:40|514.37|511.97|514.24|511.84|514.37|511.97|514|511.6|0
1649423450000|2022-04-08 13:10:50|514.48|512.08|514.24|511.84|514.48|512.08|514.24|511.84|0
1649423460000|2022-04-08 13:11:00|514|511.6|514|511.6|514.48|512.08|514|511.6|0
1649423470000|2022-04-08 13:11:10|514.17|511.77|513.69|511.29|514.17|511.77|513.69|511.29|0
1649423480000|2022-04-08 13:11:20|513.59|511.19|513.59|511.19|513.59|511.19|513.59|511.19|0
1649423490000|2022-04-08 13:11:30|513.83|511.43|514.55|512.15|514.55|512.15|513.83|511.43|0
1649423500000|2022-04-08 13:11:40|514.43|512.03|514.31|511.91|514.55|512.15|514.31|511.91|0
1649423510000|2022-04-08 13:11:50|514.55|512.15|514.55|512.15|514.55|512.15|514.55|512.15|0
1649423520000|2022-04-08 13:12:00|514.79|512.39|515.75|513.35|515.75|513.35|514.79|512.39|0
1649423530000|2022-04-08 13:12:10|515.51|513.11|515.51|513.11|515.51|513.11|515.51|513.11|0
1649423540000|2022-04-08 13:12:20|515.27|512.87|515.75|513.35|515.75|513.35|515.27|512.87|0
1649423550000|2022-04-08 13:12:30|516.47|514.07|515.75|513.35|516.47|514.07|515.75|513.35|0
1649423560000|2022-04-08 13:12:40|516.23|513.83|515.99|513.59|516.23|513.83|515.99|513.59|0
1649423570000|2022-04-08 13:12:50|516.23|513.83|515.99|513.59|516.23|513.83|515.99|513.59|0
1649423580000|2022-04-08 13:13:00|516.23|513.83|515.99|513.59|516.23|513.83|515.99|513.59|0
1649423590000|2022-04-08 13:13:10|516.23|513.83|515.51|513.11|516.23|513.83|515.51|513.11|0
1649423600000|2022-04-08 13:13:20|515.75|513.35|515.75|513.35|515.75|513.35|515.75|513.35|0
1649423610000|2022-04-08 13:13:30|515.27|512.87|514.79|512.39|515.27|512.87|514.79|512.39|0
1649423620000|2022-04-08 13:13:40|515.03|512.63|515.27|512.87|515.27|512.87|515.03|512.63|0
1649423630000|2022-04-08 13:13:50|515.51|513.11|515.51|513.11|515.51|513.11|515.51|513.11|0
1649423640000|2022-04-08 13:14:00|515.4|513|515.51|513.11|515.51|513.11|515.15|512.75|0
1649423650000|2022-04-08 13:14:10|515.99|513.59|515.27|512.87|515.99|513.59|515.27|512.87|0
1649423660000|2022-04-08 13:14:20|515.51|513.11|515.99|513.59|515.99|513.59|515.51|513.11|0
1649423670000|2022-04-08 13:14:30|515.75|513.35|515.51|513.11|515.75|513.35|515.51|513.11|0
1649423680000|2022-04-08 13:14:40|515.75|513.35|515.51|513.11|515.75|513.35|515.51|513.11|0
1649423690000|2022-04-08 13:14:50|515.27|512.87|515.27|512.87|515.27|512.87|515.27|512.87|0
1649423700000|2022-04-08 13:15:00|515.51|513.11|515.51|513.11|515.51|513.11|515.27|512.87|0
1649423710000|2022-04-08 13:15:10|515.75|513.35|515.03|512.63|515.75|513.35|515.03|512.63|0
1649423720000|2022-04-08 13:15:20|514.79|512.39|515.03|512.63|515.03|512.63|514.79|512.39|0
1649423730000|2022-04-08 13:15:30|514.79|512.39|514.79|512.39|514.79|512.39|514.31|511.91|0
1649423740000|2022-04-08 13:15:40|514.55|512.15|514.31|511.91|514.55|512.15|514.31|511.91|0
1649423750000|2022-04-08 13:15:50|513.83|511.43|513.83|511.43|513.83|511.43|513.83|511.43|0
1649423760000|2022-04-08 13:16:00|514.07|511.67|514.31|511.91|514.31|511.91|514.07|511.67|0
1649423770000|2022-04-08 13:16:10|514.55|512.15|514.55|512.15|514.55|512.15|514.55|512.15|0
1649423780000|2022-04-08 13:16:20|514.31|511.91|513.35|510.95|514.31|511.91|513.35|510.95|0
1649423790000|2022-04-08 13:16:30|513.11|510.71|513.35|510.95|513.35|510.95|513.11|510.71|0
1649423810000|2022-04-08 13:16:50|513.59|511.19|513.59|511.19|513.59|511.19|513.59|511.19|0
1649423820000|2022-04-08 13:17:00|513.11|510.71|513.47|511.07|513.47|511.07|513.11|510.71|0
1649423830000|2022-04-08 13:17:10|513.59|511.19|513.59|511.19|513.59|511.19|513.35|510.95|0
1649423840000|2022-04-08 13:17:20|513.83|511.43|513.83|511.43|513.83|511.43|513.83|511.43|0
1649423850000|2022-04-08 13:17:30|513.95|511.55|513.83|511.43|513.95|511.55|513.83|511.43|0
1649423860000|2022-04-08 13:17:40|514.07|511.67|513.83|511.43|514.07|511.67|513.83|511.43|0
1649423880000|2022-04-08 13:18:00|513.59|511.19|513.83|511.43|513.83|511.43|513.59|511.19|0
1649423890000|2022-04-08 13:18:10|513.59|511.19|513.83|511.43|513.83|511.43|513.59|511.19|0
1649423900000|2022-04-08 13:18:20|514.07|511.67|514.07|511.67|514.07|511.67|514.07|511.67|0
1649423910000|2022-04-08 13:18:30|513.83|511.43|513.59|511.19|513.83|511.43|513.59|511.19|0
1649423920000|2022-04-08 13:18:40|513.35|510.95|513.11|510.71|513.35|510.95|513.11|510.71|0
1649423930000|2022-04-08 13:18:50|513.35|510.95|513.35|510.95|513.35|510.95|513.35|510.95|0
1649423940000|2022-04-08 13:19:00|513.11|510.71|513.59|511.19|513.59|511.19|513.11|510.71|0
1649423960000|2022-04-08 13:19:20|513.35|510.95|513.11|510.71|513.35|510.95|513.11|510.71|0
1649423970000|2022-04-08 13:19:30|513.23|510.83|513.11|510.71|513.35|510.95|513.11|510.71|0
1649423980000|2022-04-08 13:19:40|512.87|510.47|513.11|510.71|513.11|510.71|512.87|510.47|0
1649423990000|2022-04-08 13:19:50|513.35|510.95|513.35|510.95|513.35|510.95|513.35|510.95|0
1649424000000|2022-04-08 13:20:00|513.59|511.19|513.23|510.83|513.59|511.19|513.11|510.71|0
1649424010000|2022-04-08 13:20:10|513.35|510.95|513.35|510.95|513.35|510.95|513.11|510.71|0
1649424030000|2022-04-08 13:20:30|513.59|511.19|513.59|511.19|513.59|511.19|513.59|511.19|0
1649424040000|2022-04-08 13:20:40|513.35|510.95|513.11|510.71|513.35|510.95|513.11|510.71|0
1649424060000|2022-04-08 13:21:00|513.59|511.19|513.47|511.07|513.59|511.19|513.35|510.95|0
1649424070000|2022-04-08 13:21:10|513.35|510.95|513.11|510.71|513.35|510.95|513.11|510.71|0
1649424080000|2022-04-08 13:21:20|512.87|510.47|512.87|510.47|512.87|510.47|512.87|510.47|0
1649424100000|2022-04-08 13:21:40|513.11|510.71|513.35|510.95|513.35|510.95|513.11|510.71|0
1649424110000|2022-04-08 13:21:50|513.11|510.71|513.59|511.19|513.59|511.19|513.11|510.71|0
1649424120000|2022-04-08 13:22:00|513.71|511.31|514.07|511.67|514.07|511.67|513.71|511.31|0
1649424130000|2022-04-08 13:22:10|514.31|511.91|514.31|511.91|514.31|511.91|514.31|511.91|0
1649424150000|2022-04-08 13:22:30|514.43|512.03|514.07|511.67|514.55|512.15|514.07|511.67|0
1649424160000|2022-04-08 13:22:40|514.31|511.91|513.59|511.19|514.31|511.91|513.59|511.19|0
1649424170000|2022-04-08 13:22:50|513.83|511.43|513.83|511.43|513.83|511.43|513.83|511.43|0
1649424180000|2022-04-08 13:23:00|514.07|511.67|514.07|511.67|514.07|511.67|514.07|511.67|0
1649424190000|2022-04-08 13:23:10|514.31|511.91|514.07|511.67|514.31|511.91|514.07|511.67|0
1649424200000|2022-04-08 13:23:20|514.31|511.91|514.31|511.91|514.31|511.91|514.31|511.91|0
1649424210000|2022-04-08 13:23:30|514.55|512.15|514.79|512.39|514.79|512.39|514.55|512.15|0
1649424220000|2022-04-08 13:23:40|514.55|512.15|514.79|512.39|514.79|512.39|514.55|512.15|0
1649424230000|2022-04-08 13:23:50|514.55|512.15|514.55|512.15|514.55|512.15|514.55|512.15|0
1649424240000|2022-04-08 13:24:00|514.79|512.39|514.79|512.39|514.79|512.39|514.55|512.15|0
1649424250000|2022-04-08 13:24:10|514.55|512.15|514.55|512.15|514.79|512.39|514.55|512.15|0
1649424260000|2022-04-08 13:24:20|514.79|512.39|514.31|511.91|514.79|512.39|514.31|511.91|0
1649424270000|2022-04-08 13:24:30|514.07|511.67|513.83|511.43|514.07|511.67|513.83|511.43|0
1649424280000|2022-04-08 13:24:40|513.59|511.19|513.83|511.43|513.83|511.43|513.59|511.19|0
1649424290000|2022-04-08 13:24:50|514.07|511.67|514.07|511.67|514.07|511.67|514.07|511.67|0
1649424300000|2022-04-08 13:25:00|513.95|511.55|513.83|511.43|514.31|511.91|513.83|511.43|0
1649424310000|2022-04-08 13:25:10|514.31|511.91|514.31|511.91|514.55|512.15|514.31|511.91|0
1649424330000|2022-04-08 13:25:30|514.07|511.67|513.83|511.43|514.07|511.67|513.83|511.43|0
1649424350000|2022-04-08 13:25:50|514.43|512.03|515.27|512.87|515.27|512.87|514.43|512.03|0
1649424360000|2022-04-08 13:26:00|515.75|513.35|515.51|513.11|515.75|513.35|515.51|513.11|0
1649424370000|2022-04-08 13:26:10|515.27|512.87|515.03|512.63|515.27|512.87|515.03|512.63|0
1649424380000|2022-04-08 13:26:20|514.79|512.39|514.67|512.27|514.79|512.39|514.55|512.15|0
1649424390000|2022-04-08 13:26:30|514.55|512.15|515.03|512.63|515.15|512.75|514.55|512.15|0
1649424400000|2022-04-08 13:26:40|514.79|512.39|515.03|512.63|515.03|512.63|514.79|512.39|0
1649424410000|2022-04-08 13:26:50|514.79|512.39|514.55|512.15|514.79|512.39|514.55|512.15|0
1649424420000|2022-04-08 13:27:00|514.31|511.91|515.27|512.87|515.27|512.87|514.31|511.91|0
1649424430000|2022-04-08 13:27:10|515.03|512.63|515.27|512.87|515.51|513.11|515.03|512.63|0
1649424440000|2022-04-08 13:27:20|515.03|512.63|514.31|511.91|515.03|512.63|514.31|511.91|0
1649424450000|2022-04-08 13:27:30|514.07|511.67|514.07|511.67|514.07|511.67|514.07|511.67|0
1649424460000|2022-04-08 13:27:40|514.55|512.15|515.03|512.63|515.03|512.63|514.55|512.15|0
1649424470000|2022-04-08 13:27:50|515.27|512.87|516.47|514.07|516.47|514.07|515.27|512.87|0
1649424480000|2022-04-08 13:28:00|516.95|514.55|516.95|514.55|516.95|514.55|516.47|514.07|0
1649424490000|2022-04-08 13:28:10|516.47|514.07|516.47|514.07|516.47|514.07|516.23|513.83|0
1649424500000|2022-04-08 13:28:20|516.95|514.55|516.47|514.07|516.95|514.55|516.47|514.07|0
1649424510000|2022-04-08 13:28:30|516.71|514.31|516.23|513.83|516.71|514.31|516.23|513.83|0
1649424520000|2022-04-08 13:28:40|516.47|514.07|516.23|513.83|516.47|514.07|516.23|513.83|0
1649424530000|2022-04-08 13:28:50|516.47|514.07|516.47|514.07|516.47|514.07|516.23|513.83|0
1649424540000|2022-04-08 13:29:00|515.99|513.59|516.47|514.07|516.47|514.07|515.99|513.59|0
1649424550000|2022-04-08 13:29:10|516.23|513.83|516.23|513.83|516.23|513.83|516.23|513.83|0
1649424570000|2022-04-08 13:29:30|515.99|513.59|516.23|513.83|516.23|513.83|515.99|513.59|0
1649424580000|2022-04-08 13:29:40|515.99|513.59|515.87|513.47|515.99|513.59|515.87|513.47|0
1649424590000|2022-04-08 13:29:50|515.75|513.35|515.99|513.59|515.99|513.59|515.75|513.35|0
1649424600000|2022-04-08 13:30:00|515.03|512.63|514.79|512.39|515.03|512.63|514.55|512.15|0
1649424610000|2022-04-08 13:30:10|515.27|512.87|515.75|513.35|515.75|513.35|515.27|512.87|0
1649424620000|2022-04-08 13:30:20|515.03|512.63|515.27|512.87|515.27|512.87|514.79|512.39|0
1649424630000|2022-04-08 13:30:30|515.75|513.35|514.55|512.15|515.75|513.35|514.55|512.15|0
1649424640000|2022-04-08 13:30:40|515.03|512.63|515.99|513.59|515.99|513.59|515.03|512.63|0
1649424650000|2022-04-08 13:30:50|515.75|513.35|517.19|514.79|517.19|514.79|515.75|513.35|0
1649424660000|2022-04-08 13:31:00|516.95|514.55|517.43|515.03|517.43|515.03|516.95|514.55|0
1649424670000|2022-04-08 13:31:10|517.67|515.27|517.19|514.79|517.67|515.27|517.19|514.79|0
1649424680000|2022-04-08 13:31:20|517.43|515.03|516.47|514.07|517.43|515.03|516.47|514.07|0
1649424690000|2022-04-08 13:31:30|516.71|514.31|515.51|513.11|516.71|514.31|515.51|513.11|0
1649424700000|2022-04-08 13:31:40|515.27|512.87|515.51|513.11|515.75|513.35|515.27|512.87|0
1649424710000|2022-04-08 13:31:50|515.39|512.99|514.79|512.39|516.23|513.83|514.79|512.39|0
1649424720000|2022-04-08 13:32:00|514.91|512.51|515.75|513.35|515.75|513.35|514.79|512.39|0
1649424730000|2022-04-08 13:32:10|514.31|511.91|514.07|511.67|514.31|511.91|514.07|511.67|0
1649424740000|2022-04-08 13:32:20|514.79|512.39|515.75|513.35|515.75|513.35|514.79|512.39|0
1649424750000|2022-04-08 13:32:30|516.83|514.43|517.67|515.27|517.67|515.27|516.83|514.43|0
1649424760000|2022-04-08 13:32:40|517.43|515.03|519.59|517.19|519.59|517.19|517.43|515.03|0
1649424770000|2022-04-08 13:32:50|519.35|516.95|518.63|516.23|519.35|516.95|518.63|516.23|0
1649424780000|2022-04-08 13:33:00|519|516.6|519.59|517.19|519.59|517.19|519|516.6|0
1649424790000|2022-04-08 13:33:10|520.07|517.67|520.32|517.92|520.32|517.92|520.07|517.67|0
1649424800000|2022-04-08 13:33:20|520.56|518.16|520.8|518.4|520.8|518.4|519.59|517.19|0
1649424810000|2022-04-08 13:33:30|521.04|518.64|522.24|519.84|522.24|519.84|521.04|518.64|0
1649424820000|2022-04-08 13:33:40|522.48|520.08|523.68|521.28|524.17|521.77|522.48|520.08|0
1649424830000|2022-04-08 13:33:50|523.93|521.53|523.2|520.8|524.41|522.01|523.2|520.8|0
1649424840000|2022-04-08 13:34:00|523.44|521.04|523.44|521.04|524.41|522.01|523.44|521.04|0
1649424850000|2022-04-08 13:34:10|522.96|520.56|522.48|520.08|522.96|520.56|522.48|520.08|0
1649424860000|2022-04-08 13:34:20|522.24|519.84|523.44|521.04|523.44|521.04|522.24|519.84|0
1649424870000|2022-04-08 13:34:30|523.2|520.8|522.96|520.56|523.2|520.8|522.72|520.32|0
1649424880000|2022-04-08 13:34:40|522.72|520.32|521.76|519.36|522.72|520.32|521.76|519.36|0
1649424890000|2022-04-08 13:34:50|521.04|518.64|520.56|518.16|521.04|518.64|520.56|518.16|0
1649424900000|2022-04-08 13:35:00|521.52|519.12|521.52|519.12|522.48|520.08|521.52|519.12|0
1649424910000|2022-04-08 13:35:10|522|519.6|522.72|520.32|522.72|520.32|521.76|519.36|0
1649424920000|2022-04-08 13:35:20|522.24|519.84|523.2|520.8|523.2|520.8|522.24|519.84|0
1649424930000|2022-04-08 13:35:30|523.09|520.69|522.96|520.56|523.2|520.8|522.96|520.56|0
1649424940000|2022-04-08 13:35:40|522|519.6|522.48|520.08|522.48|520.08|522|519.6|0
1649424950000|2022-04-08 13:35:50|522.24|519.84|522.24|519.84|522.48|520.08|522.24|519.84|0
1649424960000|2022-04-08 13:36:00|522.48|520.08|523.2|520.8|523.2|520.8|522.48|520.08|0
1649424970000|2022-04-08 13:36:10|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1649424980000|2022-04-08 13:36:20|523.2|520.8|522.96|520.56|523.2|520.8|522.96|520.56|0
1649424990000|2022-04-08 13:36:30|523.44|521.04|523.93|521.53|523.93|521.53|523.44|521.04|0
1649425000000|2022-04-08 13:36:40|523.68|521.28|523.68|521.28|523.93|521.53|523.68|521.28|0
1649425010000|2022-04-08 13:36:50|523.57|521.17|523.57|521.17|523.57|521.17|523.57|521.17|0
1649425020000|2022-04-08 13:37:00|522.72|520.32|522.24|519.84|522.72|520.32|522.24|519.84|0
1649425030000|2022-04-08 13:37:10|523.2|520.8|523.44|521.04|523.44|521.04|522.96|520.56|0
1649425040000|2022-04-08 13:37:20|523.93|521.53|524.17|521.77|524.17|521.77|523.93|521.53|0
1649425050000|2022-04-08 13:37:30|524.41|522.01|524.41|522.01|524.65|522.25|524.41|522.01|0
1649425060000|2022-04-08 13:37:40|524.17|521.77|522.61|520.21|524.17|521.77|522.61|520.21|0
1649425070000|2022-04-08 13:37:50|522.48|520.08|522.48|520.08|522.48|520.08|522.24|519.84|0
1649425080000|2022-04-08 13:38:00|522.24|519.84|523.93|521.53|523.93|521.53|522.24|519.84|0
1649425090000|2022-04-08 13:38:10|523.44|521.04|523.68|521.28|523.68|521.28|523.44|521.04|0
1649425100000|2022-04-08 13:38:20|523.44|521.04|523.2|520.8|523.68|521.28|523.2|520.8|0
1649425110000|2022-04-08 13:38:30|523.44|521.04|522.72|520.32|523.44|521.04|522.72|520.32|0
1649425120000|2022-04-08 13:38:40|522.24|519.84|523.81|521.41|523.81|521.41|522.24|519.84|0
1649425130000|2022-04-08 13:38:50|524.41|522.01|523.93|521.53|524.65|522.25|523.93|521.53|0
1649425140000|2022-04-08 13:39:00|524.17|521.77|522.72|520.32|524.17|521.77|522.72|520.32|0
1649425150000|2022-04-08 13:39:10|523.09|520.69|522.96|520.56|523.2|520.8|522.96|520.56|0
1649425160000|2022-04-08 13:39:20|522.72|520.32|522.72|520.32|523.2|520.8|522.72|520.32|0
1649425170000|2022-04-08 13:39:30|522.96|520.56|523.68|521.28|523.68|521.28|522.96|520.56|0
1649425180000|2022-04-08 13:39:40|524.41|522.01|523.2|520.8|524.41|522.01|523.2|520.8|0
1649425190000|2022-04-08 13:39:50|523.57|521.17|523.2|520.8|523.68|521.28|523.2|520.8|0
1649425200000|2022-04-08 13:40:00|524.17|521.77|523.2|520.8|524.17|521.77|523.2|520.8|0
1649425210000|2022-04-08 13:40:10|523.44|521.04|524.41|522.01|524.89|522.49|523.44|521.04|0
1649425220000|2022-04-08 13:40:20|524.65|522.25|525.85|523.45|525.85|523.45|524.65|522.25|0
1649425230000|2022-04-08 13:40:30|526.09|523.69|526.82|524.42|527.54|525.14|526.09|523.69|0
1649425240000|2022-04-08 13:40:40|527.06|524.66|527.3|524.9|527.3|524.9|527.06|524.66|0
1649425250000|2022-04-08 13:40:50|527.54|525.14|528.15|525.75|528.26|525.86|527.54|525.14|0
1649425260000|2022-04-08 13:41:00|528.02|525.62|528.99|526.59|529.23|526.83|528.02|525.62|0
1649425270000|2022-04-08 13:41:10|528.75|526.35|527.42|525.02|528.75|526.35|527.42|525.02|0
1649425280000|2022-04-08 13:41:20|526.82|524.42|527.3|524.9|527.3|524.9|526.58|524.18|0
1649425290000|2022-04-08 13:41:30|526.58|524.18|526.33|523.93|526.7|524.3|526.33|523.93|0
1649425300000|2022-04-08 13:41:40|526.09|523.69|527.3|524.9|527.3|524.9|526.09|523.69|0
1649425310000|2022-04-08 13:41:50|528.26|525.86|528.02|525.62|528.5|526.1|527.54|525.14|0
1649425320000|2022-04-08 13:42:00|527.3|524.9|527.54|525.14|527.54|525.14|526.82|524.42|0
1649425330000|2022-04-08 13:42:10|528.26|525.86|527.78|525.38|528.5|526.1|527.78|525.38|0
1649425340000|2022-04-08 13:42:20|528.02|525.62|528.5|526.1|528.99|526.59|527.78|525.38|0
1649425350000|2022-04-08 13:42:30|527.78|525.38|527.5|525.1|527.78|525.38|527.06|524.66|0
1649425360000|2022-04-08 13:42:40|527.13|524.73|526.89|524.49|527.37|524.97|526.89|524.49|0
1649425370000|2022-04-08 13:42:50|526.65|524.25|526.17|523.77|526.65|524.25|525.93|523.53|0
1649425380000|2022-04-08 13:43:00|526.41|524.01|526.33|523.93|526.41|524.01|526.17|523.77|0
1649425390000|2022-04-08 13:43:10|526.58|524.18|526.82|524.42|526.82|524.42|526.33|523.93|0
1649425400000|2022-04-08 13:43:20|526.58|524.18|526.82|524.42|526.82|524.42|526.33|523.93|0
1649425410000|2022-04-08 13:43:30|527.3|524.9|528.26|525.86|528.26|525.86|527.3|524.9|0
1649425420000|2022-04-08 13:43:40|528.02|525.62|527.42|525.02|528.02|525.62|527.3|524.9|0
1649425430000|2022-04-08 13:43:50|528.02|525.62|528.5|526.1|528.5|526.1|527.9|525.5|0
1649425440000|2022-04-08 13:44:00|527.78|525.38|527.78|525.38|528.5|526.1|527.78|525.38|0
1649425450000|2022-04-08 13:44:10|528.02|525.62|528.02|525.62|528.02|525.62|527.54|525.14|0
1649425460000|2022-04-08 13:44:20|527.78|525.38|528.02|525.62|528.02|525.62|527.54|525.14|0
1649425470000|2022-04-08 13:44:30|528.26|525.86|528.62|526.22|528.74|526.34|528.26|525.86|0
1649425480000|2022-04-08 13:44:40|528.5|526.1|528.26|525.86|528.5|526.1|528.02|525.62|0
1649425490000|2022-04-08 13:44:50|528.5|526.1|531.38|528.98|531.38|528.98|528.5|526.1|0
1649425500000|2022-04-08 13:45:00|531.86|529.46|533.31|530.91|533.31|530.91|531.86|529.46|0
1649425510000|2022-04-08 13:45:10|533.07|530.67|532.34|529.94|533.55|531.15|532.34|529.94|0
1649425520000|2022-04-08 13:45:20|531.38|528.98|530.42|528.02|531.38|528.98|530.42|528.02|0
1649425530000|2022-04-08 13:45:30|529.94|527.54|528.5|526.1|529.94|527.54|528.5|526.1|0
1649425540000|2022-04-08 13:45:40|528.98|526.58|529.22|526.82|529.22|526.82|528.86|526.46|0
1649425550000|2022-04-08 13:45:50|528.02|525.62|528.38|525.98|528.38|525.98|528.02|525.62|0
1649425560000|2022-04-08 13:46:00|528.5|526.1|529.46|527.06|529.46|527.06|528.5|526.1|0
1649425570000|2022-04-08 13:46:10|529.22|526.82|529.46|527.06|530.42|528.02|529.22|526.82|0
1649425580000|2022-04-08 13:46:20|528.98|526.58|528.5|526.1|528.98|526.58|528.5|526.1|0
1649425590000|2022-04-08 13:46:30|529.22|526.82|528.5|526.1|529.22|526.82|528.5|526.1|0
1649425600000|2022-04-08 13:46:40|529.1|526.7|530.18|527.78|530.18|527.78|529.1|526.7|0
1649425610000|2022-04-08 13:46:50|529.7|527.3|529.22|526.82|529.7|527.3|529.22|526.82|0
1649425620000|2022-04-08 13:47:00|528.98|526.58|529.46|527.06|529.82|527.42|528.98|526.58|0
1649425630000|2022-04-08 13:47:10|529.94|527.54|529.7|527.3|530.42|528.02|529.7|527.3|0
1649425640000|2022-04-08 13:47:20|529.94|527.54|529.7|527.3|530.18|527.78|529.7|527.3|0
1649425650000|2022-04-08 13:47:30|529.22|526.82|529.22|526.82|529.7|527.3|529.22|526.82|0
1649425660000|2022-04-08 13:47:40|529.46|527.06|528.26|525.86|529.46|527.06|528.26|525.86|0
1649425670000|2022-04-08 13:47:50|528.98|526.58|528.74|526.34|528.98|526.58|528.26|525.86|0
1649425680000|2022-04-08 13:48:00|528.5|526.1|527.78|525.38|528.5|526.1|527.78|525.38|0
1649425690000|2022-04-08 13:48:10|527.54|525.14|527.3|524.9|527.54|525.14|527.06|524.66|0
1649425700000|2022-04-08 13:48:20|528.26|525.86|528.26|525.86|528.5|526.1|528.26|525.86|0
1649425710000|2022-04-08 13:48:30|528.5|526.1|528.14|525.74|528.5|526.1|528.14|525.74|0
1649425720000|2022-04-08 13:48:40|527.78|525.38|527.54|525.14|527.78|525.38|527.54|525.14|0
1649425730000|2022-04-08 13:48:50|527.3|524.9|527.54|525.14|527.54|525.14|527.05|524.65|0
1649425740000|2022-04-08 13:49:00|527.3|524.9|528.74|526.34|528.74|526.34|527.3|524.9|0
1649425750000|2022-04-08 13:49:10|528.5|526.1|527.78|525.38|528.5|526.1|527.78|525.38|0
1649425760000|2022-04-08 13:49:20|527.54|525.14|527.78|525.38|527.78|525.38|527.42|525.02|0
1649425770000|2022-04-08 13:49:30|528.02|525.62|528.26|525.86|528.74|526.34|528.02|525.62|0
1649425780000|2022-04-08 13:49:40|528.5|526.1|528.5|526.1|528.74|526.34|528.5|526.1|0
1649425790000|2022-04-08 13:49:50|529.22|526.82|528.86|526.46|529.22|526.82|528.74|526.34|0
1649425800000|2022-04-08 13:50:00|529.46|527.06|529.46|527.06|529.94|527.54|529.46|527.06|0
1649425810000|2022-04-08 13:50:10|530.18|527.78|529.46|527.06|530.18|527.78|529.46|527.06|0
1649425820000|2022-04-08 13:50:20|528.74|526.34|529.22|526.82|529.22|526.82|528.74|526.34|0
1649425830000|2022-04-08 13:50:30|529.46|527.06|529.46|527.06|529.7|527.3|529.46|527.06|0
1649425840000|2022-04-08 13:50:40|530.18|527.78|529.46|527.06|530.18|527.78|529.46|527.06|0
1649425850000|2022-04-08 13:50:50|529.7|527.3|529.46|527.06|530.18|527.78|529.46|527.06|0
1649425860000|2022-04-08 13:51:00|529.7|527.3|529.22|526.82|529.94|527.54|529.22|526.82|0
1649425870000|2022-04-08 13:51:10|528.98|526.58|529.46|527.06|529.46|527.06|528.74|526.34|0
1649425880000|2022-04-08 13:51:20|529.22|526.82|529.7|527.3|529.7|527.3|528.26|525.86|0
1649425890000|2022-04-08 13:51:30|529.94|527.54|531.62|529.22|531.62|529.22|529.94|527.54|0
1649425900000|2022-04-08 13:51:40|531.86|529.46|532.1|529.7|532.83|530.43|531.86|529.46|0
1649425910000|2022-04-08 13:51:50|531.86|529.46|531.38|528.98|531.86|529.46|531.27|528.87|0
1649425920000|2022-04-08 13:52:00|531.86|529.46|531.86|529.46|532.83|530.43|531.86|529.46|0
1649425930000|2022-04-08 13:52:10|532.34|529.94|533.31|530.91|533.31|530.91|532.34|529.94|0
1649425940000|2022-04-08 13:52:20|532.83|530.43|532.71|530.31|532.83|530.43|532.34|529.94|0
1649425950000|2022-04-08 13:52:30|532.58|530.18|533.31|530.91|533.31|530.91|532.1|529.7|0
1649425960000|2022-04-08 13:52:40|533.07|530.67|533.07|530.67|533.07|530.67|533.07|530.67|0
1649425970000|2022-04-08 13:52:50|532.83|530.43|535.23|532.83|535.23|532.83|532.83|530.43|0
1649425980000|2022-04-08 13:53:00|534.75|532.35|532.58|530.18|534.75|532.35|532.58|530.18|0
1649425990000|2022-04-08 13:53:10|532.83|530.43|533.55|531.15|533.55|531.15|532.58|530.18|0
1649426000000|2022-04-08 13:53:20|533.07|530.67|532.58|530.18|533.79|531.39|532.58|530.18|0
1649426010000|2022-04-08 13:53:30|533.07|530.67|533.31|530.91|533.31|530.91|533.07|530.67|0
1649426020000|2022-04-08 13:53:40|533.07|530.67|533.07|530.67|533.31|530.91|532.83|530.43|0
1649426030000|2022-04-08 13:53:50|532.58|530.18|533.31|530.91|533.31|530.91|532.34|529.94|0
1649426040000|2022-04-08 13:54:00|534.27|531.87|534.27|531.87|534.88|532.48|534.27|531.87|0
1649426050000|2022-04-08 13:54:10|534.03|531.63|533.55|531.15|534.03|531.63|533.31|530.91|0
1649426060000|2022-04-08 13:54:20|533.31|530.91|534.27|531.87|534.27|531.87|533.31|530.91|0
1649426070000|2022-04-08 13:54:30|534.03|531.63|533.79|531.39|534.51|532.11|533.79|531.39|0
1649426080000|2022-04-08 13:54:40|533.43|531.03|534.51|532.11|534.51|532.11|533.43|531.03|0
1649426090000|2022-04-08 13:54:50|534.75|532.35|534.51|532.11|534.75|532.35|534.51|532.11|0
1649426100000|2022-04-08 13:55:00|534.99|532.59|534.99|532.59|535.23|532.83|534.99|532.59|0
1649426110000|2022-04-08 13:55:10|534.03|531.63|533.55|531.15|534.03|531.63|533.55|531.15|0
1649426120000|2022-04-08 13:55:20|532.83|530.43|532.83|530.43|532.83|530.43|532.58|530.18|0
1649426130000|2022-04-08 13:55:30|533.07|530.67|532.58|530.18|533.07|530.67|532.58|530.18|0
1649426140000|2022-04-08 13:55:40|532.34|529.94|533.07|530.67|533.07|530.67|532.34|529.94|0
1649426150000|2022-04-08 13:55:50|533.55|531.15|534.27|531.87|534.27|531.87|533.31|530.91|0
1649426160000|2022-04-08 13:56:00|534.75|532.35|534.03|531.63|534.75|532.35|534.03|531.63|0
1649426170000|2022-04-08 13:56:10|534.27|531.87|533.79|531.39|534.27|531.87|533.55|531.15|0
1649426180000|2022-04-08 13:56:20|532.83|530.43|532.83|530.43|532.83|530.43|532.34|529.94|0
1649426190000|2022-04-08 13:56:30|533.55|531.15|533.31|530.91|534.03|531.63|533.31|530.91|0
1649426200000|2022-04-08 13:56:40|532.82|530.42|532.1|529.7|532.82|530.42|532.1|529.7|0
1649426210000|2022-04-08 13:56:50|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1649426220000|2022-04-08 13:57:00|532.34|529.94|532.1|529.7|532.34|529.94|531.14|528.74|0
1649426230000|2022-04-08 13:57:10|531.86|529.46|532.82|530.42|533.07|530.67|531.86|529.46|0
1649426240000|2022-04-08 13:57:20|533.07|530.67|533.31|530.91|533.31|530.91|532.82|530.42|0
1649426250000|2022-04-08 13:57:30|532.82|530.42|532.71|530.31|533.31|530.91|532.71|530.31|0
1649426260000|2022-04-08 13:57:40|532.34|529.94|533.55|531.15|533.55|531.15|532.34|529.94|0
1649426270000|2022-04-08 13:57:50|534.03|531.63|533.79|531.39|534.03|531.63|533.19|530.79|0
1649426280000|2022-04-08 13:58:00|534.15|531.75|534.27|531.87|534.27|531.87|533.79|531.39|0
1649426290000|2022-04-08 13:58:10|534.03|531.63|534.99|532.59|535.23|532.83|534.03|531.63|0
1649426300000|2022-04-08 13:58:20|534.51|532.11|534.99|532.59|534.99|532.59|534.51|532.11|0
1649426310000|2022-04-08 13:58:30|535.23|532.83|534.51|532.11|535.23|532.83|534.51|532.11|0
1649426320000|2022-04-08 13:58:40|534.99|532.59|535.71|533.31|535.71|533.31|534.99|532.59|0
1649426330000|2022-04-08 13:58:50|535.47|533.07|535.71|533.31|535.71|533.31|535.47|533.07|0
1649426340000|2022-04-08 13:59:00|534.99|532.59|533.91|531.51|534.99|532.59|533.91|531.51|0
1649426350000|2022-04-08 13:59:10|534.03|531.63|534.99|532.59|534.99|532.59|534.03|531.63|0
1649426360000|2022-04-08 13:59:20|534.03|531.63|534.15|531.75|534.15|531.75|533.79|531.39|0
1649426370000|2022-04-08 13:59:30|533.55|531.15|532.82|530.42|533.55|531.15|532.82|530.42|0
1649426380000|2022-04-08 13:59:40|533.55|531.15|532.95|530.55|533.79|531.39|532.95|530.55|0
1649426390000|2022-04-08 13:59:50|533.55|531.15|533.55|531.15|534.03|531.63|533.55|531.15|0
1649426400000|2022-04-08 14:00:00|535.71|533.31|533.55|531.15|535.71|533.31|533.55|531.15|0
1649426410000|2022-04-08 14:00:10|532.82|530.42|533.07|530.67|533.07|530.67|532.82|530.42|0
1649426420000|2022-04-08 14:00:20|533.31|530.91|532.34|529.94|533.31|530.91|532.34|529.94|0
1649426430000|2022-04-08 14:00:30|531.62|529.22|531.86|529.46|531.86|529.46|530.66|528.26|0
1649426440000|2022-04-08 14:00:40|531.38|528.98|533.07|530.67|533.07|530.67|531.38|528.98|0
1649426450000|2022-04-08 14:00:50|532.95|530.55|532.1|529.7|532.95|530.55|532.1|529.7|0
1649426460000|2022-04-08 14:01:00|531.86|529.46|531.62|529.22|531.86|529.46|530.9|528.5|0
1649426470000|2022-04-08 14:01:10|531.38|528.98|531.27|528.87|531.38|528.98|531.27|528.87|0
1649426480000|2022-04-08 14:01:20|530.9|528.5|530.42|528.02|530.9|528.5|530.42|528.02|0
1649426490000|2022-04-08 14:01:30|529.82|527.42|530.9|528.5|530.9|528.5|529.7|527.3|0
1649426500000|2022-04-08 14:01:40|531.14|528.74|530.66|528.26|531.14|528.74|530.66|528.26|0
1649426510000|2022-04-08 14:01:50|531.02|528.62|531.14|528.74|531.14|528.74|531.02|528.62|0
1649426520000|2022-04-08 14:02:00|531.62|529.22|530.42|528.02|531.62|529.22|530.42|528.02|0
1649426530000|2022-04-08 14:02:10|529.7|527.3|530.9|528.5|530.9|528.5|529.7|527.3|0
1649426540000|2022-04-08 14:02:20|531.38|528.98|530.42|528.02|531.38|528.98|530.42|528.02|0
1649426550000|2022-04-08 14:02:30|530.18|527.78|528.98|526.58|530.18|527.78|528.98|526.58|0
1649426560000|2022-04-08 14:02:40|529.22|526.82|529.46|527.06|529.7|527.3|529.22|526.82|0
1649426570000|2022-04-08 14:02:50|528.98|526.58|529.22|526.82|529.22|526.82|528.74|526.34|0
1649426580000|2022-04-08 14:03:00|528.98|526.58|527.77|525.37|528.98|526.58|527.77|525.37|0
1649426590000|2022-04-08 14:03:10|527.53|525.13|527.77|525.37|528.25|525.85|527.53|525.13|0
1649426600000|2022-04-08 14:03:20|527.53|525.13|527.29|524.89|527.53|525.13|527.29|524.89|0
1649426610000|2022-04-08 14:03:30|527.53|525.13|528.25|525.85|528.25|525.85|527.29|524.89|0
1649426620000|2022-04-08 14:03:40|528.14|525.74|527.29|524.89|528.14|525.74|527.29|524.89|0
1649426630000|2022-04-08 14:03:50|527.53|525.13|528.01|525.61|528.01|525.61|527.53|525.13|0
1649426640000|2022-04-08 14:04:00|527.53|525.13|528.25|525.85|528.25|525.85|527.53|525.13|0
1649426650000|2022-04-08 14:04:10|528.01|525.61|528.01|525.61|528.01|525.61|527.53|525.13|0
1649426660000|2022-04-08 14:04:20|527.77|525.37|527.05|524.65|527.77|525.37|527.05|524.65|0
1649426670000|2022-04-08 14:04:30|527.29|524.89|527.05|524.65|527.29|524.89|527.05|524.65|0
1649426680000|2022-04-08 14:04:40|526.57|524.17|527.05|524.65|527.05|524.65|526.57|524.17|0
1649426690000|2022-04-08 14:04:50|526.81|524.41|527.05|524.65|527.05|524.65|526.81|524.41|0
1649426700000|2022-04-08 14:05:00|527.29|524.89|527.29|524.89|527.77|525.37|527.29|524.89|0
1649426710000|2022-04-08 14:05:10|527.77|525.37|527.53|525.13|527.77|525.37|527.53|525.13|0
1649426720000|2022-04-08 14:05:20|527.29|524.89|527.29|524.89|527.29|524.89|527.05|524.65|0
1649426730000|2022-04-08 14:05:30|526.94|524.54|526.81|524.41|526.94|524.54|526.81|524.41|0
1649426740000|2022-04-08 14:05:40|526.57|524.17|527.53|525.13|527.53|525.13|526.57|524.17|0
1649426750000|2022-04-08 14:05:50|527.29|524.89|526.57|524.17|527.29|524.89|526.57|524.17|0
1649426760000|2022-04-08 14:06:00|526.33|523.93|526.57|524.17|526.57|524.17|526.09|523.69|0
1649426770000|2022-04-08 14:06:10|526.33|523.93|525.61|523.21|526.33|523.93|525.61|523.21|0
1649426780000|2022-04-08 14:06:20|526.09|523.69|526.09|523.69|526.09|523.69|525.61|523.21|0
1649426790000|2022-04-08 14:06:30|526.33|523.93|527.29|524.89|527.29|524.89|526.33|523.93|0
1649426800000|2022-04-08 14:06:40|526.81|524.41|526.57|524.17|526.81|524.41|526.57|524.17|0
1649426810000|2022-04-08 14:06:50|527.05|524.65|526.81|524.41|527.05|524.65|526.81|524.41|0
1649426820000|2022-04-08 14:07:00|527.05|524.65|527.53|525.13|527.53|525.13|526.81|524.41|0
1649426830000|2022-04-08 14:07:10|527.29|524.89|527.77|525.37|527.77|525.37|527.29|524.89|0
1649426840000|2022-04-08 14:07:20|528.49|526.09|528.25|525.85|528.49|526.09|528.25|525.85|0
1649426850000|2022-04-08 14:07:30|528.73|526.33|529.22|526.82|529.22|526.82|528.49|526.09|0
1649426860000|2022-04-08 14:07:40|528.98|526.58|528.73|526.33|529.22|526.82|528.73|526.33|0
1649426870000|2022-04-08 14:07:50|528.98|526.58|529.22|526.82|529.22|526.82|528.73|526.33|0
1649426880000|2022-04-08 14:08:00|528.01|525.61|525.85|523.45|528.01|525.61|525.85|523.45|0
1649426890000|2022-04-08 14:08:10|525.61|523.21|525.85|523.45|525.85|523.45|525.37|522.97|0
1649426900000|2022-04-08 14:08:20|525.74|523.34|525.61|523.21|525.74|523.34|525.61|523.21|0
1649426910000|2022-04-08 14:08:30|525.37|522.97|524.89|522.49|525.37|522.97|524.89|522.49|0
1649426920000|2022-04-08 14:08:40|524.65|522.25|523.45|521.05|524.65|522.25|523.45|521.05|0
1649426930000|2022-04-08 14:08:50|523.21|520.81|522.25|519.85|523.21|520.81|522.25|519.85|0
1649426940000|2022-04-08 14:09:00|521.66|519.26|522.49|520.09|522.49|520.09|521.66|519.26|0
1649426950000|2022-04-08 14:09:10|522.73|520.33|523.21|520.81|523.21|520.81|522.49|520.09|0
1649426960000|2022-04-08 14:09:20|523.45|521.05|522.01|519.61|523.45|521.05|522.01|519.61|0
1649426970000|2022-04-08 14:09:30|521.53|519.13|521.29|518.89|521.53|519.13|521.29|518.89|0
1649426980000|2022-04-08 14:09:40|521.53|519.13|522.25|519.85|522.25|519.85|521.53|519.13|0
1649426990000|2022-04-08 14:09:50|522.01|519.61|522.97|520.57|522.97|520.57|522.01|519.61|0
1649427000000|2022-04-08 14:10:00|522.73|520.33|522.97|520.57|523.21|520.81|522.73|520.33|0
1649427010000|2022-04-08 14:10:10|523.21|520.81|524.32|521.92|524.65|522.25|523.21|520.81|0
1649427020000|2022-04-08 14:10:20|524.56|522.16|523.6|521.2|524.56|522.16|523.6|521.2|0
1649427030000|2022-04-08 14:10:30|523.84|521.44|525.52|523.12|525.52|523.12|523.84|521.44|0
1649427040000|2022-04-08 14:10:40|525.28|522.88|525.04|522.64|525.52|523.12|525.04|522.64|0
1649427050000|2022-04-08 14:10:50|525.28|522.88|525.28|522.88|525.52|523.12|525.28|522.88|0
1649427060000|2022-04-08 14:11:00|525.77|523.37|525.77|523.37|526.25|523.85|525.77|523.37|0
1649427070000|2022-04-08 14:11:10|526.25|523.85|526.73|524.33|527.21|524.81|526.25|523.85|0
1649427080000|2022-04-08 14:11:20|526.97|524.57|526.97|524.57|526.97|524.57|526.97|524.57|0
1649427090000|2022-04-08 14:11:30|527.45|525.05|526.73|524.33|527.45|525.05|526.73|524.33|0
1649427100000|2022-04-08 14:11:40|526.97|524.57|526.49|524.09|526.97|524.57|526.49|524.09|0
1649427110000|2022-04-08 14:11:50|526.25|523.85|526.61|524.21|526.61|524.21|526.25|523.85|0
1649427120000|2022-04-08 14:12:00|526.97|524.57|527.69|525.29|527.69|525.29|526.97|524.57|0
1649427130000|2022-04-08 14:12:10|527.93|525.53|527.45|525.05|528.17|525.77|527.45|525.05|0
1649427140000|2022-04-08 14:12:20|528.17|525.77|528.66|526.26|528.66|526.26|527.93|525.53|0
1649427150000|2022-04-08 14:12:30|528.9|526.5|528.9|526.5|528.9|526.5|528.41|526.01|0
1649427160000|2022-04-08 14:12:40|528.41|526.01|529.14|526.74|529.14|526.74|528.41|526.01|0
1649427170000|2022-04-08 14:12:50|528.9|526.5|528.9|526.5|528.9|526.5|528.41|526.01|0
1649427180000|2022-04-08 14:13:00|528.17|525.77|527.93|525.53|528.17|525.77|527.93|525.53|0
1649427190000|2022-04-08 14:13:10|528.06|525.66|528.41|526.01|528.9|526.5|528.06|525.66|0
1649427200000|2022-04-08 14:13:20|528.65|526.25|528.41|526.01|529.14|526.74|528.41|526.01|0
1649427210000|2022-04-08 14:13:30|528.65|526.25|528.3|525.9|528.65|526.25|528.17|525.77|0
1649427220000|2022-04-08 14:13:40|528.65|526.25|528.65|526.25|528.65|526.25|528.65|526.25|0
1649427230000|2022-04-08 14:13:50|529.14|526.74|529.62|527.22|529.62|527.22|529.14|526.74|0
1649427240000|2022-04-08 14:14:00|530.34|527.94|530.82|528.42|530.82|528.42|530.34|527.94|0
1649427250000|2022-04-08 14:14:10|530.58|528.18|531.79|529.39|531.79|529.39|530.58|528.18|0
1649427260000|2022-04-08 14:14:20|531.55|529.15|530.34|527.94|531.55|529.15|530.34|527.94|0
1649427270000|2022-04-08 14:14:30|530.58|528.18|529.86|527.46|530.58|528.18|529.86|527.46|0
1649427280000|2022-04-08 14:14:40|529.38|526.98|529.14|526.74|529.38|526.98|528.41|526.01|0
1649427290000|2022-04-08 14:14:50|528.9|526.5|528.9|526.5|528.9|526.5|528.17|525.77|0
1649427300000|2022-04-08 14:15:00|528.41|526.01|528.41|526.01|528.54|526.14|528.41|526.01|0
1649427310000|2022-04-08 14:15:10|528.65|526.25|529.14|526.74|529.14|526.74|528.65|526.25|0
1649427320000|2022-04-08 14:15:20|530.34|527.94|531.06|528.66|531.31|528.91|530.34|527.94|0
1649427330000|2022-04-08 14:15:30|531.55|529.15|531.31|528.91|531.55|529.15|530.95|528.55|0
1649427340000|2022-04-08 14:15:40|531.55|529.15|531.79|529.39|532.27|529.87|531.55|529.15|0
1649427350000|2022-04-08 14:15:50|532.27|529.87|531.55|529.15|532.27|529.87|531.55|529.15|0
1649427360000|2022-04-08 14:16:00|531.06|528.66|532.27|529.87|532.27|529.87|531.06|528.66|0
1649427370000|2022-04-08 14:16:10|532.99|530.59|531.55|529.15|532.99|530.59|531.55|529.15|0
1649427380000|2022-04-08 14:16:20|531.06|528.66|531.31|528.91|531.43|529.03|531.06|528.66|0
1649427390000|2022-04-08 14:16:30|531.06|528.66|530.58|528.18|531.06|528.66|530.58|528.18|0
1649427400000|2022-04-08 14:16:40|531.06|528.66|531.79|529.39|531.79|529.39|531.06|528.66|0
1649427410000|2022-04-08 14:16:50|532.03|529.63|532.27|529.87|532.27|529.87|531.91|529.51|0
1649427420000|2022-04-08 14:17:00|532.51|530.11|532.03|529.63|532.51|530.11|532.03|529.63|0
1649427430000|2022-04-08 14:17:10|532.99|530.59|532.51|530.11|532.99|530.59|532.03|529.63|0
1649427440000|2022-04-08 14:17:20|533.24|530.84|533.72|531.32|533.72|531.32|532.99|530.59|0
1649427450000|2022-04-08 14:17:30|533.96|531.56|534.2|531.8|534.2|531.8|533.96|531.56|0
1649427460000|2022-04-08 14:17:40|533.72|531.32|533.24|530.84|533.72|531.32|533.24|530.84|0
1649427470000|2022-04-08 14:17:50|533.48|531.08|533.84|531.44|533.96|531.56|533.48|531.08|0
1649427480000|2022-04-08 14:18:00|533.96|531.56|533.96|531.56|533.96|531.56|533.48|531.08|0
1649427490000|2022-04-08 14:18:10|533.72|531.32|532.75|530.35|533.72|531.32|532.75|530.35|0
1649427500000|2022-04-08 14:18:20|532.99|530.59|532.27|529.87|532.99|530.59|532.03|529.63|0
1649427510000|2022-04-08 14:18:30|532.4|530|532.99|530.59|533.24|530.84|532.4|530|0
1649427520000|2022-04-08 14:18:40|533.48|531.08|532.03|529.63|533.48|531.08|532.03|529.63|0
1649427530000|2022-04-08 14:18:50|531.79|529.39|531.55|529.15|531.79|529.39|531.06|528.66|0
1649427540000|2022-04-08 14:19:00|531.31|528.91|531.31|528.91|531.31|528.91|530.82|528.42|0
1649427550000|2022-04-08 14:19:10|530.82|528.42|530.34|527.94|531.19|528.79|530.34|527.94|0
1649427560000|2022-04-08 14:19:20|529.86|527.46|528.65|526.25|529.86|527.46|528.65|526.25|0
1649427570000|2022-04-08 14:19:30|529.14|526.74|528.81|526.41|529.14|526.74|528.81|526.41|0
1649427580000|2022-04-08 14:19:40|528.09|525.69|528.33|525.93|528.33|525.93|527.85|525.45|0
1649427590000|2022-04-08 14:19:50|528.57|526.17|529.29|526.89|529.29|526.89|528.57|526.17|0
1649427600000|2022-04-08 14:20:00|529.05|526.65|528.57|526.17|529.05|526.65|527.85|525.45|0
1649427610000|2022-04-08 14:20:10|528.09|525.69|527.37|524.97|528.33|525.93|527.37|524.97|0
1649427620000|2022-04-08 14:20:20|527.85|525.45|528.33|525.93|528.33|525.93|527.61|525.21|0
1649427630000|2022-04-08 14:20:30|529.05|526.65|528.57|526.17|529.05|526.65|528.33|525.93|0
1649427640000|2022-04-08 14:20:40|528.33|525.93|528.81|526.41|528.81|526.41|528.33|525.93|0
1649427650000|2022-04-08 14:20:50|529.05|526.65|529.05|526.65|529.05|526.65|529.05|526.65|0
1649427660000|2022-04-08 14:21:00|529.29|526.89|529.05|526.65|529.29|526.89|528.81|526.41|0
1649427670000|2022-04-08 14:21:10|529.29|526.89|528.81|526.41|529.29|526.89|528.81|526.41|0
1649427680000|2022-04-08 14:21:20|528.33|525.93|528.09|525.69|529.05|526.65|528.09|525.69|0
1649427690000|2022-04-08 14:21:30|527.49|525.09|527.61|525.21|527.61|525.21|526.89|524.49|0
1649427700000|2022-04-08 14:21:40|528.09|525.69|528.09|525.69|528.33|525.93|528.09|525.69|0
1649427710000|2022-04-08 14:21:50|527.85|525.45|527.61|525.21|527.85|525.45|527.49|525.09|0
1649427720000|2022-04-08 14:22:00|527.85|525.45|527.37|524.97|527.85|525.45|527.37|524.97|0
1649427730000|2022-04-08 14:22:10|527.01|524.61|527.85|525.45|527.85|525.45|527.01|524.61|0
1649427740000|2022-04-08 14:22:20|528.09|525.69|528.81|526.41|528.81|526.41|528.09|525.69|0
1649427750000|2022-04-08 14:22:30|529.05|526.65|528.81|526.41|529.53|527.13|528.81|526.41|0
1649427760000|2022-04-08 14:22:40|528.57|526.17|528.57|526.17|528.81|526.41|528.57|526.17|0
1649427770000|2022-04-08 14:22:50|528.09|525.69|528.33|525.93|528.33|525.93|527.85|525.45|0
1649427780000|2022-04-08 14:23:00|527.85|525.45|527.37|524.97|527.85|525.45|527.37|524.97|0
1649427790000|2022-04-08 14:23:10|527.13|524.73|527.37|524.97|527.85|525.45|527.13|524.73|0
1649427800000|2022-04-08 14:23:20|527.49|525.09|525.93|523.53|527.49|525.09|525.93|523.53|0
1649427810000|2022-04-08 14:23:30|526.17|523.77|526.65|524.25|526.65|524.25|525.93|523.53|0
1649427820000|2022-04-08 14:23:40|526.89|524.49|526.77|524.37|526.89|524.49|526.65|524.25|0
1649427830000|2022-04-08 14:23:50|526.89|524.49|525.93|523.53|526.89|524.49|525.93|523.53|0
1649427840000|2022-04-08 14:24:00|526.17|523.77|524.96|522.56|526.17|523.77|524.96|522.56|0
1649427850000|2022-04-08 14:24:10|524.48|522.08|524.24|521.84|525.2|522.8|524.24|521.84|0
1649427860000|2022-04-08 14:24:20|524.37|521.97|524.48|522.08|524.48|522.08|524|521.6|0
1649427870000|2022-04-08 14:24:30|524.24|521.84|524|521.6|524.24|521.84|523.76|521.36|0
1649427880000|2022-04-08 14:24:40|523.76|521.36|524|521.6|524|521.6|523.76|521.36|0
1649427890000|2022-04-08 14:24:50|525.2|522.8|525.2|522.8|525.2|522.8|525.2|522.8|0
1649427900000|2022-04-08 14:25:00|525.09|522.69|523.28|520.88|525.09|522.69|523.28|520.88|0
1649427910000|2022-04-08 14:25:10|523.76|521.36|524.72|522.32|524.96|522.56|523.76|521.36|0
1649427920000|2022-04-08 14:25:20|524.24|521.84|524.48|522.08|524.48|522.08|523.76|521.36|0
1649427930000|2022-04-08 14:25:30|524.61|522.21|524.72|522.32|524.72|522.32|524.24|521.84|0
1649427940000|2022-04-08 14:25:40|524.96|522.56|525.44|523.04|525.44|523.04|524.96|522.56|0
1649427950000|2022-04-08 14:25:50|525.92|523.52|526.41|524.01|526.41|524.01|525.92|523.52|0
1649427960000|2022-04-08 14:26:00|526.17|523.77|525.92|523.52|526.17|523.77|525.92|523.52|0
1649427970000|2022-04-08 14:26:10|526.17|523.77|526.89|524.49|526.89|524.49|526.17|523.77|0
1649427980000|2022-04-08 14:26:20|526.41|524.01|526.05|523.65|526.65|524.25|526.05|523.65|0
1649427990000|2022-04-08 14:26:30|526.17|523.77|527.13|524.73|527.37|524.97|526.17|523.77|0
1649428000000|2022-04-08 14:26:40|527.01|524.61|526.65|524.25|527.37|524.97|526.65|524.25|0
1649428010000|2022-04-08 14:26:50|526.89|524.49|526.41|524.01|526.89|524.49|526.41|524.01|0
1649428020000|2022-04-08 14:27:00|525.92|523.52|524.48|522.08|525.92|523.52|524.48|522.08|0
1649428030000|2022-04-08 14:27:10|524.72|522.32|523.52|521.12|524.72|522.32|523.52|521.12|0
1649428040000|2022-04-08 14:27:20|523.76|521.36|523.76|521.36|523.76|521.36|523.28|520.88|0
1649428050000|2022-04-08 14:27:30|523.52|521.12|522.8|520.4|523.52|521.12|522.8|520.4|0
1649428060000|2022-04-08 14:27:40|522.56|520.16|522.56|520.16|522.8|520.4|522.56|520.16|0
1649428070000|2022-04-08 14:27:50|522.32|519.92|521.84|519.44|522.32|519.92|521.84|519.44|0
1649428080000|2022-04-08 14:28:00|522.08|519.68|521.6|519.2|522.08|519.68|521.6|519.2|0
1649428090000|2022-04-08 14:28:10|521.48|519.08|521.84|519.44|521.84|519.44|521.36|518.96|0
1649428100000|2022-04-08 14:28:20|522.32|519.92|523.04|520.64|523.04|520.64|522.32|519.92|0
1649428110000|2022-04-08 14:28:30|523.76|521.36|523.52|521.12|524|521.6|523.52|521.12|0
1649428120000|2022-04-08 14:28:40|523.76|521.36|523.52|521.12|524|521.6|523.28|520.88|0
1649428130000|2022-04-08 14:28:50|523.76|521.36|523.76|521.36|524|521.6|523.76|521.36|0
1649428140000|2022-04-08 14:29:00|524|521.6|522.08|519.68|524|521.6|522.08|519.68|0
1649428150000|2022-04-08 14:29:10|522.32|519.92|522.08|519.68|522.56|520.16|522.08|519.68|0
1649428160000|2022-04-08 14:29:20|522.56|520.16|522.56|520.16|523.04|520.64|522.56|520.16|0
1649428170000|2022-04-08 14:29:30|522.08|519.68|521.96|519.56|522.08|519.68|521.6|519.2|0
1649428180000|2022-04-08 14:29:40|522.56|520.16|522.8|520.4|522.8|520.4|522.56|520.16|0
1649428190000|2022-04-08 14:29:50|523.04|520.64|522.08|519.68|523.04|520.64|522.08|519.68|0
1649428200000|2022-04-08 14:30:00|522.32|519.92|521.36|518.96|522.32|519.92|521.36|518.96|0
1649428210000|2022-04-08 14:30:10|522.08|519.68|521.84|519.44|522.08|519.68|521.84|519.44|0
1649428220000|2022-04-08 14:30:20|522.08|519.68|522.08|519.68|522.32|519.92|522.08|519.68|0
1649428230000|2022-04-08 14:30:30|522.32|519.92|522.44|520.04|522.56|520.16|522.32|519.92|0
1649428240000|2022-04-08 14:30:40|522.32|519.92|521.36|518.96|522.32|519.92|521.36|518.96|0
1649428250000|2022-04-08 14:30:50|520.88|518.48|520.88|518.48|520.88|518.48|520.4|518|0
1649428260000|2022-04-08 14:31:00|520.64|518.24|521.6|519.2|521.6|519.2|520.64|518.24|0
1649428270000|2022-04-08 14:31:10|521.36|518.96|520.4|518|521.36|518.96|520.4|518|0
1649428280000|2022-04-08 14:31:20|520.64|518.24|519.92|517.52|520.88|518.48|519.92|517.52|0
1649428290000|2022-04-08 14:31:30|519.44|517.04|518.96|516.56|519.44|517.04|518.96|516.56|0
1649428300000|2022-04-08 14:31:40|518.72|516.32|518.24|515.84|518.96|516.56|518.24|515.84|0
1649428310000|2022-04-08 14:31:50|518.72|516.32|517.76|515.36|518.72|516.32|517.76|515.36|0
1649428320000|2022-04-08 14:32:00|517.04|514.64|516.56|514.16|517.28|514.88|516.56|514.16|0
1649428330000|2022-04-08 14:32:10|517.28|514.88|517.04|514.64|517.28|514.88|517.04|514.64|0
1649428340000|2022-04-08 14:32:20|517.28|514.88|517.28|514.88|517.76|515.36|517.28|514.88|0
1649428350000|2022-04-08 14:32:30|518|515.6|518.48|516.08|518.48|516.08|518|515.6|0
1649428360000|2022-04-08 14:32:40|518|515.6|518.48|516.08|518.72|516.32|518|515.6|0
1649428370000|2022-04-08 14:32:50|518|515.6|518.48|516.08|518.48|516.08|518|515.6|0
1649428380000|2022-04-08 14:33:00|518.24|515.84|517.52|515.12|518.24|515.84|517.52|515.12|0
1649428390000|2022-04-08 14:33:10|518.24|515.84|519.2|516.8|519.2|516.8|518.24|515.84|0
1649428400000|2022-04-08 14:33:20|518.96|516.56|519.92|517.52|519.92|517.52|518.96|516.56|0
1649428410000|2022-04-08 14:33:30|520.4|518|521.12|518.72|521.12|518.72|520.4|518|0
1649428420000|2022-04-08 14:33:40|520.4|518|520.4|518|520.64|518.24|520.4|518|0
1649428430000|2022-04-08 14:33:50|519.92|517.52|518.84|516.44|519.92|517.52|518.84|516.44|0
1649428440000|2022-04-08 14:34:00|518|515.6|516.32|513.92|518|515.6|516.32|513.92|0
1649428450000|2022-04-08 14:34:10|517.04|514.64|516.8|514.4|517.04|514.64|516.8|514.4|0
1649428460000|2022-04-08 14:34:20|517.28|514.88|518|515.6|518|515.6|517.28|514.88|0
1649428470000|2022-04-08 14:34:30|518.48|516.08|518|515.6|518.72|516.32|518|515.6|0
1649428480000|2022-04-08 14:34:40|518.12|515.72|518.48|516.08|518.48|516.08|518.12|515.72|0
1649428490000|2022-04-08 14:34:50|519.2|516.8|519.2|516.8|519.44|517.04|519.2|516.8|0
1649428500000|2022-04-08 14:35:00|518.96|516.56|518.24|515.84|519.2|516.8|518.24|515.84|0
1649428510000|2022-04-08 14:35:10|517.76|515.36|518.96|516.56|518.96|516.56|517.76|515.36|0
1649428520000|2022-04-08 14:35:20|518.72|516.32|518.48|516.08|518.72|516.32|518.24|515.84|0
1649428530000|2022-04-08 14:35:30|518.24|515.84|518.24|515.84|518.72|516.32|518.24|515.84|0
1649428540000|2022-04-08 14:35:40|518.72|516.32|518.72|516.32|518.72|516.32|518.48|516.08|0
1649428550000|2022-04-08 14:35:50|518.96|516.56|518.12|515.72|518.96|516.56|518.12|515.72|0
1649428560000|2022-04-08 14:36:00|518|515.6|517.76|515.36|518|515.6|516.8|514.4|0
1649428570000|2022-04-08 14:36:10|518.48|516.08|518.72|516.32|519.2|516.8|518.48|516.08|0
1649428580000|2022-04-08 14:36:20|518.24|515.84|517.88|515.48|518.24|515.84|517.88|515.48|0
1649428590000|2022-04-08 14:36:30|518.36|515.96|519.44|517.04|519.44|517.04|518.36|515.96|0
1649428600000|2022-04-08 14:36:40|519.32|516.92|518.96|516.56|519.32|516.92|518.96|516.56|0
1649428610000|2022-04-08 14:36:50|518.72|516.32|518.48|516.08|519.44|517.04|518.48|516.08|0
1649428620000|2022-04-08 14:37:00|518|515.6|518.48|516.08|518.48|516.08|518|515.6|0
1649428630000|2022-04-08 14:37:10|518.24|515.84|518|515.6|518.48|516.08|518|515.6|0
1649428640000|2022-04-08 14:37:20|518.12|515.72|518.6|516.2|518.6|516.2|518.12|515.72|0
1649428650000|2022-04-08 14:37:30|518.48|516.08|518.48|516.08|518.72|516.32|518.24|515.84|0
1649428660000|2022-04-08 14:37:40|518.72|516.32|519.44|517.04|519.44|517.04|518.72|516.32|0
1649428670000|2022-04-08 14:37:50|519.68|517.28|520.16|517.76|520.16|517.76|519.68|517.28|0
1649428680000|2022-04-08 14:38:00|519.68|517.28|519.44|517.04|519.68|517.28|518.96|516.56|0
1649428690000|2022-04-08 14:38:10|519.68|517.28|520.16|517.76|520.16|517.76|519.68|517.28|0
1649428700000|2022-04-08 14:38:20|519.92|517.52|520.88|518.48|520.88|518.48|519.92|517.52|0
1649428710000|2022-04-08 14:38:30|521.36|518.96|520.88|518.48|521.84|519.44|520.88|518.48|0
1649428720000|2022-04-08 14:38:40|521.12|518.72|521.12|518.72|521.12|518.72|520.88|518.48|0
1649428730000|2022-04-08 14:38:50|520.64|518.24|519.44|517.04|520.64|518.24|519.44|517.04|0
1649428740000|2022-04-08 14:39:00|519.2|516.8|519.2|516.8|519.2|516.8|518.72|516.32|0
1649428750000|2022-04-08 14:39:10|519.92|517.52|519.44|517.04|520.16|517.76|519.44|517.04|0
1649428760000|2022-04-08 14:39:20|519.2|516.8|518.48|516.08|519.2|516.8|518.48|516.08|0
1649428770000|2022-04-08 14:39:30|517.76|515.36|517.76|515.36|518|515.6|517.76|515.36|0
1649428780000|2022-04-08 14:39:40|518|515.6|518.48|516.08|518.48|516.08|517.76|515.36|0
1649428790000|2022-04-08 14:39:50|518.96|516.56|518.96|516.56|519.08|516.68|518.72|516.32|0
1649428800000|2022-04-08 14:40:00|518.48|516.08|518.72|516.32|518.72|516.32|518.48|516.08|0
1649428810000|2022-04-08 14:40:10|518.48|516.08|518.72|516.32|518.72|516.32|518.48|516.08|0
1649428820000|2022-04-08 14:40:20|518.24|515.84|517.52|515.12|518.24|515.84|517.52|515.12|0
1649428830000|2022-04-08 14:40:30|518.24|515.84|518|515.6|518.24|515.84|517.76|515.36|0
1649428840000|2022-04-08 14:40:40|517.52|515.12|517.04|514.64|517.52|515.12|517.04|514.64|0
1649428850000|2022-04-08 14:40:50|517.17|514.77|518.24|515.84|518.24|515.84|517.17|514.77|0
1649428860000|2022-04-08 14:41:00|518.72|516.32|518.96|516.56|518.96|516.56|518.72|516.32|0
1649428870000|2022-04-08 14:41:10|519.44|517.04|519.92|517.52|519.92|517.52|519.44|517.04|0
1649428880000|2022-04-08 14:41:20|520.4|518|520.4|518|520.4|518|520.4|518|0
1649428890000|2022-04-08 14:41:30|520.16|517.76|519.2|516.8|520.16|517.76|519.2|516.8|0
1649428900000|2022-04-08 14:41:40|519.68|517.28|519.68|517.28|519.92|517.52|519.68|517.28|0
1649428910000|2022-04-08 14:41:50|519.92|517.52|519.68|517.28|519.92|517.52|519.68|517.28|0
1649428920000|2022-04-08 14:42:00|519.92|517.52|518|515.6|519.92|517.52|518|515.6|0
1649428930000|2022-04-08 14:42:10|518.24|515.84|519.44|517.04|519.44|517.04|518.24|515.84|0
1649428940000|2022-04-08 14:42:20|518.96|516.56|518.96|516.56|519.2|516.8|518.84|516.44|0
1649428950000|2022-04-08 14:42:30|519.2|516.8|518.72|516.32|519.2|516.8|518.72|516.32|0
1649428960000|2022-04-08 14:42:40|518.84|516.44|518.84|516.44|519.2|516.8|518.84|516.44|0
1649428970000|2022-04-08 14:42:50|518.96|516.56|519.2|516.8|519.2|516.8|518.72|516.32|0
1649428980000|2022-04-08 14:43:00|519.44|517.04|519.44|517.04|520.16|517.76|519.44|517.04|0
1649428990000|2022-04-08 14:43:10|519.68|517.28|520.16|517.76|520.16|517.76|519.68|517.28|0
1649429000000|2022-04-08 14:43:20|520.4|518|519.92|517.52|520.4|518|519.92|517.52|0
1649429010000|2022-04-08 14:43:30|519.68|517.28|519.92|517.52|519.92|517.52|519.68|517.28|0
1649429020000|2022-04-08 14:43:40|520.04|517.64|519.44|517.04|520.16|517.76|519.44|517.04|0
1649429030000|2022-04-08 14:43:50|519.2|516.8|520.16|517.76|520.16|517.76|519.2|516.8|0
1649429040000|2022-04-08 14:44:00|519.68|517.28|519.2|516.8|519.92|517.52|519.2|516.8|0
1649429050000|2022-04-08 14:44:10|520.16|517.76|519.92|517.52|520.16|517.76|519.8|517.4|0
1649429060000|2022-04-08 14:44:20|519.68|517.28|520.16|517.76|520.16|517.76|519.68|517.28|0
1649429070000|2022-04-08 14:44:30|520.4|518|521.36|518.96|521.6|519.2|520.4|518|0
1649429080000|2022-04-08 14:44:40|521.12|518.72|521|518.6|521.12|518.72|520.16|517.76|0
1649429090000|2022-04-08 14:44:50|520.64|518.24|521.12|518.72|521.12|518.72|520.64|518.24|0
1649429100000|2022-04-08 14:45:00|521.6|519.2|521.84|519.44|521.84|519.44|521.6|519.2|0
1649429110000|2022-04-08 14:45:10|522.56|520.16|521.12|518.72|522.56|520.16|521.12|518.72|0
1649429120000|2022-04-08 14:45:20|521.36|518.96|520.88|518.48|521.36|518.96|520.64|518.24|0
1649429130000|2022-04-08 14:45:30|521.36|518.96|521.6|519.2|521.6|519.2|521.12|518.72|0
1649429150000|2022-04-08 14:45:50|522.32|519.92|522.56|520.16|522.8|520.4|522.32|519.92|0
1649429160000|2022-04-08 14:46:00|522.32|519.92|522.08|519.68|522.32|519.92|522.08|519.68|0
1649429170000|2022-04-08 14:46:10|521.6|519.2|521.36|518.96|521.6|519.2|521.36|518.96|0
1649429180000|2022-04-08 14:46:20|521.84|519.44|521.12|518.72|521.84|519.44|521.12|518.72|0
1649429190000|2022-04-08 14:46:30|520.4|518|520.04|517.64|520.52|518.12|520.04|517.64|0
1649429200000|2022-04-08 14:46:40|520.16|517.76|519.92|517.52|520.16|517.76|519.44|517.04|0
1649429210000|2022-04-08 14:46:50|520.4|518|521.12|518.72|521.12|518.72|520.4|518|0
1649429220000|2022-04-08 14:47:00|520.16|517.76|518.24|515.84|520.16|517.76|518.24|515.84|0
1649429230000|2022-04-08 14:47:10|518|515.6|518.48|516.08|518.48|516.08|517.52|515.12|0
1649429240000|2022-04-08 14:47:20|519.2|516.8|518.24|515.84|519.2|516.8|518.24|515.84|0
1649429250000|2022-04-08 14:47:30|518.48|516.08|518.48|516.08|518.48|516.08|518|515.6|0
1649429260000|2022-04-08 14:47:40|518.72|516.32|518.96|516.56|518.96|516.56|518.72|516.32|0
1649429270000|2022-04-08 14:47:50|519.2|516.8|519.44|517.04|519.44|517.04|519.2|516.8|0
1649429280000|2022-04-08 14:48:00|518.96|516.56|518.96|516.56|519.44|517.04|518.96|516.56|0
1649429290000|2022-04-08 14:48:10|519.44|517.04|518.96|516.56|519.44|517.04|518.96|516.56|0
1649429300000|2022-04-08 14:48:20|518.84|516.44|519.92|517.52|519.92|517.52|518.84|516.44|0
1649429310000|2022-04-08 14:48:30|519.68|517.28|519.92|517.52|519.92|517.52|519.68|517.28|0
1649429320000|2022-04-08 14:48:40|519.68|517.28|520.16|517.76|520.16|517.76|519.68|517.28|0
1649429330000|2022-04-08 14:48:50|520.4|518|520.88|518.48|520.88|518.48|520.4|518|0
1649429340000|2022-04-08 14:49:00|521.12|518.72|521.84|519.44|521.84|519.44|521.12|518.72|0
1649429350000|2022-04-08 14:49:10|521.6|519.2|522.32|519.92|522.32|519.92|521.6|519.2|0
1649429360000|2022-04-08 14:49:20|523.52|521.12|524|521.6|524|521.6|523.52|521.12|0
1649429370000|2022-04-08 14:49:30|523.76|521.36|523.04|520.64|523.76|521.36|523.04|520.64|0
1649429380000|2022-04-08 14:49:40|522.56|520.16|523.52|521.12|523.52|521.12|522.56|520.16|0
1649429390000|2022-04-08 14:49:50|523.28|520.88|523.52|521.12|523.52|521.12|523.04|520.64|0
1649429400000|2022-04-08 14:50:00|523.04|520.64|523.04|520.64|523.04|520.64|522.8|520.4|0
1649429410000|2022-04-08 14:50:10|521.84|519.44|522.08|519.68|522.32|519.92|521.36|518.96|0
1649429420000|2022-04-08 14:50:20|521.84|519.44|521.36|518.96|521.84|519.44|521.12|518.72|0
1649429430000|2022-04-08 14:50:30|521.12|518.72|520.64|518.24|521.12|518.72|520.64|518.24|0
1649429440000|2022-04-08 14:50:40|521.12|518.72|520.88|518.48|521.12|518.72|520.64|518.24|0
1649429450000|2022-04-08 14:50:50|520.64|518.24|520.4|518|520.64|518.24|520.4|518|0
1649429460000|2022-04-08 14:51:00|520.16|517.76|518.48|516.08|520.16|517.76|518.48|516.08|0
1649429470000|2022-04-08 14:51:10|518.72|516.32|517.52|515.12|518.72|516.32|517.52|515.12|0
1649429480000|2022-04-08 14:51:20|517.28|514.88|516.32|513.92|517.28|514.88|516.08|513.68|0
1649429490000|2022-04-08 14:51:30|516.56|514.16|513.69|511.29|516.56|514.16|513.69|511.29|0
1649429500000|2022-04-08 14:51:40|514.16|511.76|512.49|510.09|514.16|511.76|512.25|509.85|0
1649429510000|2022-04-08 14:51:50|512.73|510.33|512.73|510.33|513.21|510.81|512.73|510.33|0
1649429520000|2022-04-08 14:52:00|512.25|509.85|512.01|509.61|512.25|509.85|512.01|509.61|0
1649429530000|2022-04-08 14:52:10|510.34|507.94|507.71|505.31|510.34|507.94|507.71|505.31|0
1649429540000|2022-04-08 14:52:20|507.47|505.07|507.23|504.83|507.71|505.31|507.23|504.83|0
1649429550000|2022-04-08 14:52:30|507.47|505.07|507.23|504.83|507.47|505.07|506.75|504.35|0
1649429560000|2022-04-08 14:52:40|507.47|505.07|507.71|505.31|507.94|505.54|507.47|505.07|0
1649429570000|2022-04-08 14:52:50|507.23|504.83|507.47|505.07|507.71|505.31|507.23|504.83|0
1649429580000|2022-04-08 14:53:00|507.71|505.31|507.35|504.95|507.71|505.31|507.35|504.95|0
1649429590000|2022-04-08 14:53:10|507.71|505.31|507.23|504.83|507.71|505.31|507.23|504.83|0
1649429600000|2022-04-08 14:53:20|507.47|505.07|507.94|505.54|507.94|505.54|507.47|505.07|0
1649429610000|2022-04-08 14:53:30|508.42|506.02|507.47|505.07|508.42|506.02|507.47|505.07|0
1649429620000|2022-04-08 14:53:40|507.23|504.83|507.94|505.54|507.94|505.54|506.99|504.59|0
1649429630000|2022-04-08 14:53:50|507.47|505.07|507.71|505.31|507.71|505.31|507.23|504.83|0
1649429640000|2022-04-08 14:54:00|507.94|505.54|507.71|505.31|508.18|505.78|507.71|505.31|0
1649429650000|2022-04-08 14:54:10|508.18|505.78|507.94|505.54|508.31|505.91|507.94|505.54|0
1649429660000|2022-04-08 14:54:20|507.71|505.31|507.47|505.07|507.71|505.31|507.23|504.83|0
1649429670000|2022-04-08 14:54:30|507.71|505.31|507.94|505.54|507.94|505.54|507.71|505.31|0
1649429680000|2022-04-08 14:54:40|508.07|505.67|507.47|505.07|508.07|505.67|507.47|505.07|0
1649429690000|2022-04-08 14:54:50|508.18|505.78|507.23|504.83|508.18|505.78|507.23|504.83|0
1649429700000|2022-04-08 14:55:00|507.71|505.31|508.42|506.02|508.42|506.02|507.71|505.31|0
1649429710000|2022-04-08 14:55:10|508.18|505.78|508.18|505.78|508.18|505.78|507.94|505.54|0
1649429720000|2022-04-08 14:55:20|508.42|506.02|507.94|505.54|508.42|506.02|507.94|505.54|0
1649429730000|2022-04-08 14:55:30|507.83|505.43|507.23|504.83|507.83|505.43|507.11|504.71|0
1649429740000|2022-04-08 14:55:40|506.99|504.59|507.59|505.19|507.59|505.19|506.99|504.59|0
1649429750000|2022-04-08 14:55:50|507.35|504.95|505.56|503.16|507.35|504.95|505.56|503.16|0
1649429760000|2022-04-08 14:56:00|505.32|502.92|505.08|502.68|505.44|503.04|504.84|502.44|0
1649429770000|2022-04-08 14:56:10|505.32|502.92|505.08|502.68|505.32|502.92|505.08|502.68|0
1649429780000|2022-04-08 14:56:20|505.56|503.16|506.03|503.63|506.03|503.63|505.56|503.16|0
1649429790000|2022-04-08 14:56:30|506.51|504.11|506.4|504|506.51|504.11|506.03|503.63|0
1649429800000|2022-04-08 14:56:40|506.51|504.11|505.79|503.39|506.99|504.59|505.79|503.39|0
1649429810000|2022-04-08 14:56:50|506.51|504.11|506.75|504.35|506.75|504.35|506.27|503.87|0
1649429820000|2022-04-08 14:57:00|506.27|503.87|506.27|503.87|506.27|503.87|505.79|503.39|0
1649429830000|2022-04-08 14:57:10|505.32|502.92|506.03|503.63|506.03|503.63|505.32|502.92|0
1649429840000|2022-04-08 14:57:20|505.92|503.52|505.79|503.39|506.4|504|505.79|503.39|0
1649429850000|2022-04-08 14:57:30|506.03|503.63|506.03|503.63|506.27|503.87|506.03|503.63|0
1649429860000|2022-04-08 14:57:40|506.27|503.87|505.79|503.39|506.27|503.87|505.56|503.16|0
1649429870000|2022-04-08 14:57:50|506.27|503.87|506.51|504.11|506.51|504.11|506.27|503.87|0
1649429880000|2022-04-08 14:58:00|506.27|503.87|506.27|503.87|506.75|504.35|506.27|503.87|0
1649429890000|2022-04-08 14:58:10|505.79|503.39|505.32|502.92|505.79|503.39|505.32|502.92|0
1649429900000|2022-04-08 14:58:20|505.08|502.68|505.08|502.68|505.08|502.68|504.84|502.44|0
1649429910000|2022-04-08 14:58:30|504.84|502.44|503.89|501.49|504.84|502.44|503.89|501.49|0
1649429920000|2022-04-08 14:58:40|504.01|501.61|504.84|502.44|504.84|502.44|504.01|501.61|0
1649429930000|2022-04-08 14:58:50|504.6|502.2|504.36|501.96|504.6|502.2|504.36|501.96|0
1649429940000|2022-04-08 14:59:00|504.12|501.72|504.6|502.2|504.6|502.2|503.89|501.49|0
1649429950000|2022-04-08 14:59:10|504.36|501.96|504.6|502.2|504.6|502.2|504.36|501.96|0
1649429960000|2022-04-08 14:59:20|504.36|501.96|504.12|501.72|504.36|501.96|504.12|501.72|0
1649429970000|2022-04-08 14:59:30|503.89|501.49|503.65|501.25|503.89|501.49|503.65|501.25|0
1649429980000|2022-04-08 14:59:40|503.41|501.01|503.41|501.01|503.65|501.25|503.41|501.01|0
1649429990000|2022-04-08 14:59:50|501.98|499.58|499.59|497.19|501.98|499.58|499.59|497.19|0
1649430000000|2022-04-08 15:00:00|500.31|497.91|500.19|497.79|500.31|497.91|500.19|497.79|0
1649430010000|2022-04-08 15:00:10|500.79|498.39|501.26|498.86|501.26|498.86|500.79|498.39|0
1649430020000|2022-04-08 15:00:20|501.98|499.58|501.02|498.62|501.98|499.58|501.02|498.62|0
1649430030000|2022-04-08 15:00:30|500.07|497.67|500.31|497.91|500.79|498.39|500.07|497.67|0
1649430040000|2022-04-08 15:00:40|500.55|498.15|500.31|497.91|500.55|498.15|500.07|497.67|0
1649430050000|2022-04-08 15:00:50|500.07|497.67|500.31|497.91|500.31|497.91|500.07|497.67|0
1649430060000|2022-04-08 15:01:00|500.55|498.15|500.79|498.39|500.79|498.39|500.07|497.67|0
1649430070000|2022-04-08 15:01:10|500.55|498.15|500.55|498.15|500.55|498.15|500.43|498.03|0
1649430080000|2022-04-08 15:01:20|499.83|497.43|499.36|496.96|499.83|497.43|499.12|496.72|0
1649430090000|2022-04-08 15:01:30|499.12|496.72|497.58|495.18|499.12|496.72|497.45|495.05|0
1649430100000|2022-04-08 15:01:40|497.93|495.53|496.98|494.58|497.93|495.53|496.98|494.58|0
1649430110000|2022-04-08 15:01:50|497.21|494.81|496.74|494.34|497.21|494.81|496.74|494.34|0
1649430120000|2022-04-08 15:02:00|497.21|494.81|495.79|493.39|497.21|494.81|495.79|493.39|0
1649430130000|2022-04-08 15:02:10|495.55|493.15|495.07|492.67|495.55|493.15|494.6|492.2|0
1649430140000|2022-04-08 15:02:20|495.31|492.91|495.55|493.15|495.55|493.15|495.07|492.67|0
1649430150000|2022-04-08 15:02:30|495.31|492.91|495.31|492.91|495.31|492.91|495.07|492.67|0
1649430160000|2022-04-08 15:02:40|495.43|493.03|495.55|493.15|495.55|493.15|495.07|492.67|0
1649430170000|2022-04-08 15:02:50|495.31|492.91|494.84|492.44|495.31|492.91|494.6|492.2|0
1649430180000|2022-04-08 15:03:00|495.07|492.67|495.31|492.91|495.31|492.91|494.84|492.44|0
1649430190000|2022-04-08 15:03:10|495.55|493.15|495.55|493.15|495.55|493.15|495.55|493.15|0
1649430200000|2022-04-08 15:03:20|495.07|492.67|495.31|492.91|495.55|493.15|495.07|492.67|0
1649430210000|2022-04-08 15:03:30|495.07|492.67|495.31|492.91|495.31|492.91|495.07|492.67|0
1649430220000|2022-04-08 15:03:40|495.55|493.15|495.55|493.15|495.55|493.15|495.55|493.15|0
1649430230000|2022-04-08 15:03:50|495.31|492.91|494.54|492.14|495.31|492.91|494.3|491.9|0
1649430240000|2022-04-08 15:04:00|494.78|492.38|495.74|493.34|495.74|493.34|494.54|492.14|0
1649430250000|2022-04-08 15:04:10|495.5|493.1|496.22|493.82|496.22|493.82|495.26|492.86|0
1649430260000|2022-04-08 15:04:20|496.45|494.05|497.41|495.01|497.41|495.01|496.45|494.05|0
1649430270000|2022-04-08 15:04:30|497.17|494.77|496.69|494.29|497.17|494.77|496.45|494.05|0
1649430280000|2022-04-08 15:04:40|497.17|494.77|497.06|494.66|497.17|494.77|496.93|494.53|0
1649430290000|2022-04-08 15:04:50|497.41|495.01|497.89|495.49|497.89|495.49|497.17|494.77|0
1649430300000|2022-04-08 15:05:00|497.17|494.77|496.93|494.53|497.17|494.77|496.93|494.53|0
1649430310000|2022-04-08 15:05:10|497.17|494.77|496.45|494.05|497.17|494.77|496.45|494.05|0
1649430320000|2022-04-08 15:05:20|496.22|493.82|496.69|494.29|496.69|494.29|496.22|493.82|0
1649430330000|2022-04-08 15:05:30|497.41|495.01|497.06|494.66|497.41|495.01|497.06|494.66|0
1649430340000|2022-04-08 15:05:40|497.41|495.01|496.45|494.05|497.41|495.01|496.45|494.05|0
1649430350000|2022-04-08 15:05:50|496.69|494.29|496.69|494.29|496.93|494.53|496.69|494.29|0
1649430360000|2022-04-08 15:06:00|496.45|494.05|497.17|494.77|497.17|494.77|496.45|494.05|0
1649430370000|2022-04-08 15:06:10|497.41|495.01|497.77|495.37|497.77|495.37|497.41|495.01|0
1649430380000|2022-04-08 15:06:20|498.13|495.73|499.09|496.69|499.09|496.69|498.13|495.73|0
1649430390000|2022-04-08 15:06:30|499.57|497.17|499.57|497.17|500.28|497.88|499.57|497.17|0
1649430400000|2022-04-08 15:06:40|499.09|496.69|499.8|497.4|499.8|497.4|499.09|496.69|0
1649430410000|2022-04-08 15:06:50|500.52|498.12|500.76|498.36|500.76|498.36|500.52|498.12|0
1649430420000|2022-04-08 15:07:00|499.33|496.93|499.33|496.93|499.8|497.4|499.33|496.93|0
1649430430000|2022-04-08 15:07:10|499.57|497.17|500.04|497.64|500.04|497.64|499.57|497.17|0
1649430440000|2022-04-08 15:07:20|500.28|497.88|500.52|498.12|500.52|498.12|500.28|497.88|0
1649430450000|2022-04-08 15:07:30|500.28|497.88|500.52|498.12|500.52|498.12|500.28|497.88|0
1649430460000|2022-04-08 15:07:40|500.76|498.36|500.76|498.36|500.76|498.36|500.52|498.12|0
1649430470000|2022-04-08 15:07:50|501|498.6|501|498.6|501|498.6|500.76|498.36|0
1649430480000|2022-04-08 15:08:00|500.28|497.88|500.52|498.12|501|498.6|500.28|497.88|0
1649430490000|2022-04-08 15:08:10|500.76|498.36|500.04|497.64|500.76|498.36|500.04|497.64|0
1649430500000|2022-04-08 15:08:20|500.28|497.88|500.28|497.88|500.52|498.12|500.28|497.88|0
1649430510000|2022-04-08 15:08:30|500.52|498.12|500.28|497.88|500.52|498.12|500.28|497.88|0
1649430520000|2022-04-08 15:08:40|500.52|498.12|500.28|497.88|500.52|498.12|500.28|497.88|0
1649430530000|2022-04-08 15:08:50|500.04|497.64|500.28|497.88|500.28|497.88|500.04|497.64|0
1649430540000|2022-04-08 15:09:00|500.04|497.64|499.33|496.93|500.04|497.64|499.33|496.93|0
1649430550000|2022-04-08 15:09:10|499.56|497.16|499.33|496.93|499.56|497.16|499.33|496.93|0
1649430560000|2022-04-08 15:09:20|499.56|497.16|499.33|496.93|499.56|497.16|499.33|496.93|0
1649430570000|2022-04-08 15:09:30|499.8|497.4|501|498.6|501|498.6|499.8|497.4|0
1649430580000|2022-04-08 15:09:40|500.76|498.36|500.28|497.88|500.76|498.36|500.28|497.88|0
1649430590000|2022-04-08 15:09:50|500.04|497.64|499.56|497.16|500.28|497.88|499.56|497.16|0
1649430600000|2022-04-08 15:10:00|500.28|497.88|499.56|497.16|500.28|497.88|499.56|497.16|0
1649430610000|2022-04-08 15:10:10|499.8|497.4|501|498.6|501|498.6|499.8|497.4|0
1649430620000|2022-04-08 15:10:20|500.76|498.36|499.8|497.4|500.76|498.36|499.8|497.4|0
1649430630000|2022-04-08 15:10:30|500.28|497.88|500.52|498.12|500.52|498.12|499.8|497.4|0
1649430640000|2022-04-08 15:10:40|500.76|498.36|500.28|497.88|500.76|498.36|500.28|497.88|0
1649430650000|2022-04-08 15:10:50|500.41|498.01|500.28|497.88|500.41|498.01|500.04|497.64|0
1649430660000|2022-04-08 15:11:00|500.04|497.64|500.04|497.64|500.04|497.64|500.04|497.64|0
1649430670000|2022-04-08 15:11:10|500.28|497.88|499.56|497.16|500.28|497.88|499.56|497.16|0
1649430680000|2022-04-08 15:11:20|499.8|497.4|499.33|496.93|499.8|497.4|499.33|496.93|0
1649430690000|2022-04-08 15:11:30|498.85|496.45|498.37|495.97|498.85|496.45|498.37|495.97|0
1649430700000|2022-04-08 15:11:40|497.89|495.49|497.17|494.77|497.89|495.49|496.93|494.53|0
1649430710000|2022-04-08 15:11:50|497.41|495.01|498.61|496.21|498.61|496.21|497.41|495.01|0
1649430720000|2022-04-08 15:12:00|498.85|496.45|499.33|496.93|499.33|496.93|498.85|496.45|0
1649430730000|2022-04-08 15:12:10|499.45|497.05|498.49|496.09|499.45|497.05|498.37|495.97|0
1649430740000|2022-04-08 15:12:20|498.25|495.85|498.13|495.73|498.61|496.21|498.13|495.73|0
1649430750000|2022-04-08 15:12:30|498.37|495.97|499.09|496.69|499.09|496.69|498.37|495.97|0
1649430760000|2022-04-08 15:12:40|499.21|496.81|499.09|496.69|499.21|496.81|498.85|496.45|0
1649430770000|2022-04-08 15:12:50|499.32|496.92|498.13|495.73|499.32|496.92|498.13|495.73|0
1649430780000|2022-04-08 15:13:00|497.89|495.49|497.65|495.25|497.89|495.49|497.65|495.25|0
1649430790000|2022-04-08 15:13:10|497.41|495.01|497.41|495.01|497.41|495.01|497.41|495.01|0
1649430800000|2022-04-08 15:13:20|497.17|494.77|496.22|493.82|497.17|494.77|496.22|493.82|0
1649430810000|2022-04-08 15:13:30|495.62|493.22|496.58|494.18|496.7|494.3|495.62|493.22|0
1649430820000|2022-04-08 15:13:40|496.46|494.06|496.82|494.42|496.82|494.42|496.34|493.94|0
1649430830000|2022-04-08 15:13:50|496.1|493.7|496.1|493.7|496.1|493.7|496.1|493.7|0
1649430840000|2022-04-08 15:14:00|497.06|494.66|496.58|494.18|497.54|495.14|496.58|494.18|0
1649430850000|2022-04-08 15:14:10|496.34|493.94|495.86|493.46|496.46|494.06|495.86|493.46|0
1649430860000|2022-04-08 15:14:20|496.1|493.7|496.82|494.42|497.06|494.66|496.1|493.7|0
1649430870000|2022-04-08 15:14:30|498.02|495.62|498.02|495.62|498.02|495.62|498.02|495.62|0
1649430880000|2022-04-08 15:14:40|497.78|495.38|497.54|495.14|498.02|495.62|497.54|495.14|0
1649430890000|2022-04-08 15:14:50|497.78|495.38|497.3|494.9|497.78|495.38|497.3|494.9|0
1649430900000|2022-04-08 15:15:00|497.06|494.66|497.54|495.14|497.54|495.14|497.06|494.66|0
1649430910000|2022-04-08 15:15:10|497.3|494.9|497.42|495.02|497.54|495.14|497.06|494.66|0
1649430920000|2022-04-08 15:15:20|497.54|495.14|498.5|496.1|498.5|496.1|497.54|495.14|0
1649430930000|2022-04-08 15:15:30|498.98|496.58|500.42|498.02|500.42|498.02|498.98|496.58|0
1649430940000|2022-04-08 15:15:40|500.66|498.26|500.66|498.26|500.9|498.5|500.66|498.26|0
1649430950000|2022-04-08 15:15:50|500.9|498.5|499.94|497.54|500.9|498.5|499.94|497.54|0
1649430960000|2022-04-08 15:16:00|500.18|497.78|499.94|497.54|500.42|498.02|499.94|497.54|0
1649430970000|2022-04-08 15:16:10|500.18|497.78|500.18|497.78|500.18|497.78|499.94|497.54|0
1649430980000|2022-04-08 15:16:20|500.42|498.02|500.42|498.02|500.42|498.02|500.18|497.78|0
1649430990000|2022-04-08 15:16:30|500.18|497.78|500.66|498.26|500.66|498.26|500.18|497.78|0
1649431000000|2022-04-08 15:16:40|500.42|498.02|501.14|498.74|501.14|498.74|500.42|498.02|0
1649431010000|2022-04-08 15:16:50|500.9|498.5|501.14|498.74|501.14|498.74|500.9|498.5|0
1649431020000|2022-04-08 15:17:00|501.38|498.98|502.1|499.7|502.1|499.7|501.38|498.98|0
1649431030000|2022-04-08 15:17:10|501.86|499.46|501.86|499.46|501.86|499.46|501.86|499.46|0
1649431040000|2022-04-08 15:17:20|502.1|499.7|500.66|498.26|502.1|499.7|500.66|498.26|0
1649431050000|2022-04-08 15:17:30|500.18|497.78|501.14|498.74|501.14|498.74|500.18|497.78|0
1649431060000|2022-04-08 15:17:40|500.9|498.5|499.94|497.54|500.9|498.5|499.94|497.54|0
1649431070000|2022-04-08 15:17:50|499.46|497.06|499.46|497.06|499.46|497.06|499.22|496.82|0
1649431080000|2022-04-08 15:18:00|499.22|496.82|497.9|495.5|499.22|496.82|497.9|495.5|0
1649431090000|2022-04-08 15:18:10|498.02|495.62|498.38|495.98|498.74|496.34|498.02|495.62|0
1649431100000|2022-04-08 15:18:20|498.02|495.62|498.38|495.98|498.38|495.98|498.02|495.62|0
1649431110000|2022-04-08 15:18:30|498.5|496.1|499.22|496.82|499.22|496.82|498.5|496.1|0
1649431120000|2022-04-08 15:18:40|499.7|497.3|499.94|497.54|499.94|497.54|499.46|497.06|0
1649431130000|2022-04-08 15:18:50|499.7|497.3|500.18|497.78|500.18|497.78|499.46|497.06|0
1649431140000|2022-04-08 15:19:00|499.82|497.42|499.22|496.82|499.82|497.42|499.22|496.82|0
1649431150000|2022-04-08 15:19:10|499.7|497.3|499.22|496.82|499.7|497.3|499.22|496.82|0
1649431160000|2022-04-08 15:19:20|499.46|497.06|499.34|496.94|499.7|497.3|499.34|496.94|0
1649431170000|2022-04-08 15:19:30|499.46|497.06|500.18|497.78|500.18|497.78|499.34|496.94|0
1649431180000|2022-04-08 15:19:40|500.42|498.02|500.42|498.02|500.42|498.02|500.18|497.78|0
1649431190000|2022-04-08 15:19:50|500.78|498.38|501.62|499.22|501.62|499.22|500.78|498.38|0
1649431200000|2022-04-08 15:20:00|501.38|498.98|502.34|499.94|502.58|500.18|501.38|498.98|0
1649431210000|2022-04-08 15:20:10|502.58|500.18|502.34|499.94|502.58|500.18|502.1|499.7|0
1649431220000|2022-04-08 15:20:20|502.58|500.18|502.94|500.54|502.94|500.54|502.34|499.94|0
1649431230000|2022-04-08 15:20:30|503.06|500.66|503.3|500.9|503.78|501.38|503.06|500.66|0
1649431240000|2022-04-08 15:20:40|503.06|500.66|502.82|500.42|503.06|500.66|502.82|500.42|0
1649431250000|2022-04-08 15:20:50|502.58|500.18|502.58|500.18|503.06|500.66|502.58|500.18|0
1649431260000|2022-04-08 15:21:00|502.1|499.7|503.3|500.9|503.3|500.9|502.1|499.7|0
1649431270000|2022-04-08 15:21:10|503.54|501.14|502.58|500.18|503.54|501.14|502.58|500.18|0
1649431280000|2022-04-08 15:21:20|502.46|500.06|502.34|499.94|502.58|500.18|502.34|499.94|0
1649431290000|2022-04-08 15:21:30|502.1|499.7|502.1|499.7|502.34|499.94|502.1|499.7|0
1649431300000|2022-04-08 15:21:40|501.98|499.58|502.1|499.7|502.1|499.7|501.86|499.46|0
1649431310000|2022-04-08 15:21:50|502.58|500.18|502.34|499.94|502.58|500.18|502.34|499.94|0
1649431320000|2022-04-08 15:22:00|503.06|500.66|502.58|500.18|503.06|500.66|502.58|500.18|0
1649431330000|2022-04-08 15:22:10|503.06|500.66|503.06|500.66|503.06|500.66|502.82|500.42|0
1649431340000|2022-04-08 15:22:20|503.3|500.9|502.82|500.42|503.3|500.9|502.82|500.42|0
1649431350000|2022-04-08 15:22:30|503.06|500.66|503.06|500.66|503.06|500.66|503.06|500.66|0
1649431360000|2022-04-08 15:22:40|503.54|501.14|503.3|500.9|503.54|501.14|503.3|500.9|0
1649431370000|2022-04-08 15:22:50|503.54|501.14|503.3|500.9|503.54|501.14|503.3|500.9|0
1649431380000|2022-04-08 15:23:00|503.78|501.38|504.74|502.34|504.74|502.34|503.78|501.38|0
1649431390000|2022-04-08 15:23:10|504.98|502.58|505.22|502.82|505.22|502.82|504.98|502.58|0
1649431400000|2022-04-08 15:23:20|504.98|502.58|504.74|502.34|504.98|502.58|504.5|502.1|0
1649431410000|2022-04-08 15:23:30|504.63|502.23|504.74|502.34|504.74|502.34|504.5|502.1|0
1649431420000|2022-04-08 15:23:40|504.98|502.58|505.46|503.06|505.46|503.06|504.98|502.58|0
1649431430000|2022-04-08 15:23:50|505.7|503.3|505.59|503.19|505.7|503.3|505.46|503.06|0
1649431440000|2022-04-08 15:24:00|505.46|503.06|504.5|502.1|505.46|503.06|504.5|502.1|0
1649431450000|2022-04-08 15:24:10|504.74|502.34|504.5|502.1|504.74|502.34|504.26|501.86|0
1649431460000|2022-04-08 15:24:20|504.98|502.58|504.74|502.34|504.98|502.58|504.74|502.34|0
1649431470000|2022-04-08 15:24:30|504.5|502.1|504.74|502.34|504.74|502.34|504.02|501.62|0
1649431480000|2022-04-08 15:24:40|504.98|502.58|504.98|502.58|504.98|502.58|504.98|502.58|0
1649431490000|2022-04-08 15:24:50|504.74|502.34|504.98|502.58|505.22|502.82|504.74|502.34|0
1649431500000|2022-04-08 15:25:00|505.7|503.3|505.22|502.82|505.7|503.3|505.22|502.82|0
1649431520000|2022-04-08 15:25:20|504.98|502.58|505.46|503.06|505.46|503.06|504.98|502.58|0
1649431530000|2022-04-08 15:25:30|505.7|503.3|504.74|502.34|505.7|503.3|504.74|502.34|0
1649431540000|2022-04-08 15:25:40|504.5|502.1|503.54|501.14|504.5|502.1|503.54|501.14|0
1649431550000|2022-04-08 15:25:50|503.78|501.38|503.42|501.02|504.02|501.62|503.42|501.02|0
1649431560000|2022-04-08 15:26:00|503.54|501.14|503.3|500.9|503.78|501.38|503.3|500.9|0
1649431570000|2022-04-08 15:26:10|503.78|501.38|503.3|500.9|503.78|501.38|503.3|500.9|0
1649431580000|2022-04-08 15:26:20|503.06|500.66|503.06|500.66|503.06|500.66|502.94|500.54|0
1649431590000|2022-04-08 15:26:30|502.82|500.42|503.06|500.66|503.06|500.66|502.82|500.42|0
1649431600000|2022-04-08 15:26:40|502.82|500.42|502.82|500.42|502.82|500.42|502.58|500.18|0
1649431610000|2022-04-08 15:26:50|502.94|500.54|502.9|500.5|502.94|500.54|502.9|500.5|0
1649431620000|2022-04-08 15:27:00|502.66|500.26|503.86|501.46|504.1|501.7|502.66|500.26|0
1649431630000|2022-04-08 15:27:10|504.1|501.7|504.1|501.7|504.58|502.18|504.1|501.7|0
1649431640000|2022-04-08 15:27:20|504.82|502.42|504.1|501.7|504.82|502.42|504.1|501.7|0
1649431650000|2022-04-08 15:27:30|504.34|501.94|504.1|501.7|504.34|501.94|504.1|501.7|0
1649431660000|2022-04-08 15:27:40|504.58|502.18|503.38|500.98|504.58|502.18|503.38|500.98|0
1649431670000|2022-04-08 15:27:50|503.62|501.22|503.62|501.22|503.62|501.22|503.62|501.22|0
1649431680000|2022-04-08 15:28:00|504.1|501.7|504.02|501.62|504.34|501.94|504.02|501.62|0
1649431690000|2022-04-08 15:28:10|504.26|501.86|504.5|502.1|504.5|502.1|504.26|501.86|0
1649431700000|2022-04-08 15:28:20|504.26|501.86|504.5|502.1|504.5|502.1|504.26|501.86|0
1649431710000|2022-04-08 15:28:30|504.39|501.99|504.14|501.74|504.39|501.99|504.14|501.74|0
1649431720000|2022-04-08 15:28:40|504.02|501.62|503.54|501.14|504.02|501.62|503.3|500.9|0
1649431730000|2022-04-08 15:28:50|503.78|501.38|503.06|500.66|503.78|501.38|503.06|500.66|0
1649431740000|2022-04-08 15:29:00|503.78|501.38|503.54|501.14|503.78|501.38|503.54|501.14|0
1649431750000|2022-04-08 15:29:10|503.3|500.9|503.3|500.9|503.54|501.14|503.3|500.9|0
1649431760000|2022-04-08 15:29:20|503.54|501.14|503.42|501.02|503.54|501.14|503.42|501.02|0
1649431770000|2022-04-08 15:29:30|503.54|501.14|503.06|500.66|503.54|501.14|503.06|500.66|0
1649431780000|2022-04-08 15:29:40|503.3|500.9|502.7|500.3|503.3|500.9|502.57|500.17|0
1649431790000|2022-04-08 15:29:50|502.57|500.17|502.09|499.69|502.57|500.17|502.09|499.69|0
1649431800000|2022-04-08 15:30:00|501.85|499.45|501.85|499.45|502.09|499.69|501.85|499.45|0
1649431810000|2022-04-08 15:30:10|501.61|499.21|501.13|498.73|501.61|499.21|501.13|498.73|0
1649431820000|2022-04-08 15:30:20|501.37|498.97|501.13|498.73|501.37|498.97|501.13|498.73|0
1649431830000|2022-04-08 15:30:30|501.37|498.97|501.13|498.73|501.37|498.97|501.13|498.73|0
1649431840000|2022-04-08 15:30:40|500.89|498.49|501.13|498.73|501.13|498.73|500.89|498.49|0
1649431850000|2022-04-08 15:30:50|501.37|498.97|501.13|498.73|501.37|498.97|500.89|498.49|0
1649431860000|2022-04-08 15:31:00|501.61|499.21|501.37|498.97|501.85|499.45|501.37|498.97|0
1649431870000|2022-04-08 15:31:10|500.89|498.49|498.48|496.08|500.89|498.49|498.48|496.08|0
1649431880000|2022-04-08 15:31:20|499.45|497.05|499.33|496.93|499.69|497.29|499.33|496.93|0
1649431890000|2022-04-08 15:31:30|499.45|497.05|499.93|497.53|499.93|497.53|499.21|496.81|0
1649431900000|2022-04-08 15:31:40|500.89|498.49|500.41|498.01|500.89|498.49|500.41|498.01|0
1649431910000|2022-04-08 15:31:50|500.17|497.77|499.93|497.53|500.17|497.77|499.69|497.29|0
1649431920000|2022-04-08 15:32:00|499.45|497.05|499.21|496.81|499.45|497.05|499.21|496.81|0
1649431930000|2022-04-08 15:32:10|499.45|497.05|498.72|496.32|499.45|497.05|498.48|496.08|0
1649431940000|2022-04-08 15:32:20|498.24|495.84|498.48|496.08|498.48|496.08|498.24|495.84|0
1649431950000|2022-04-08 15:32:30|498.24|495.84|498.24|495.84|498.24|495.84|498.24|495.84|0
1649431960000|2022-04-08 15:32:40|498.97|496.57|499.93|497.53|499.93|497.53|498.97|496.57|0
1649431970000|2022-04-08 15:32:50|499.45|497.05|499.69|497.29|499.69|497.29|499.45|497.05|0
1649431980000|2022-04-08 15:33:00|499.21|496.81|498.24|495.84|499.21|496.81|498.24|495.84|0
1649431990000|2022-04-08 15:33:10|498.48|496.08|497.28|494.88|498.48|496.08|497.28|494.88|0
1649432000000|2022-04-08 15:33:20|497.04|494.64|497.28|494.88|497.65|495.25|497.04|494.64|0
1649432010000|2022-04-08 15:33:30|497.52|495.12|497.52|495.12|498|495.6|497.52|495.12|0
1649432020000|2022-04-08 15:33:40|497.76|495.36|498.48|496.08|498.48|496.08|497.76|495.36|0
1649432030000|2022-04-08 15:33:50|498|495.6|498.24|495.84|498.24|495.84|498|495.6|0
1649432040000|2022-04-08 15:34:00|498|495.6|498.48|496.08|498.72|496.32|498|495.6|0
1649432050000|2022-04-08 15:34:10|498.97|496.57|499.21|496.81|499.21|496.81|498.24|495.84|0
1649432060000|2022-04-08 15:34:20|499.45|497.05|499.57|497.17|499.69|497.29|499.45|497.05|0
1649432070000|2022-04-08 15:34:30|499.69|497.29|500.41|498.01|500.41|498.01|499.69|497.29|0
1649432080000|2022-04-08 15:34:40|500.65|498.25|500.29|497.89|500.65|498.25|500.17|497.77|0
1649432090000|2022-04-08 15:34:50|500.17|497.77|499.45|497.05|500.17|497.77|499.45|497.05|0
1649432100000|2022-04-08 15:35:00|499.57|497.17|499.93|497.53|500.17|497.77|499.57|497.17|0
1649432110000|2022-04-08 15:35:10|499.69|497.29|499.69|497.29|500.17|497.77|499.69|497.29|0
1649432120000|2022-04-08 15:35:20|500.17|497.77|500.17|497.77|500.41|498.01|500.17|497.77|0
1649432130000|2022-04-08 15:35:30|500.41|498.01|500.89|498.49|500.89|498.49|500.41|498.01|0
1649432140000|2022-04-08 15:35:40|501.85|499.45|502.33|499.93|502.46|500.06|501.85|499.45|0
1649432150000|2022-04-08 15:35:50|502.57|500.17|502.09|499.69|502.57|500.17|502.09|499.69|0
1649432160000|2022-04-08 15:36:00|501.74|499.34|502.33|499.93|502.33|499.93|501.74|499.34|0
1649432170000|2022-04-08 15:36:10|503.54|501.14|504.02|501.62|504.02|501.62|503.54|501.14|0
1649432180000|2022-04-08 15:36:20|504.26|501.86|504.98|502.58|504.98|502.58|504.02|501.62|0
1649432190000|2022-04-08 15:36:30|504.74|502.34|504.74|502.34|504.74|502.34|504.74|502.34|0
1649432200000|2022-04-08 15:36:40|504.98|502.58|504.87|502.47|504.98|502.58|504.74|502.34|0
1649432210000|2022-04-08 15:36:50|505.22|502.82|506.43|504.03|506.67|504.27|505.22|502.82|0
1649432220000|2022-04-08 15:37:00|506.91|504.51|505.71|503.31|506.91|504.51|505.71|503.31|0
1649432230000|2022-04-08 15:37:10|505.46|503.06|506.19|503.79|506.19|503.79|505.46|503.06|0
1649432240000|2022-04-08 15:37:20|505.95|503.55|505.46|503.06|505.95|503.55|505.46|503.06|0
1649432250000|2022-04-08 15:37:30|505.71|503.31|506.43|504.03|506.43|504.03|505.71|503.31|0
1649432260000|2022-04-08 15:37:40|506.19|503.79|505.71|503.31|506.19|503.79|505.46|503.06|0
1649432270000|2022-04-08 15:37:50|505.22|502.82|504.98|502.58|505.22|502.82|504.98|502.58|0
1649432280000|2022-04-08 15:38:00|505.46|503.06|505.11|502.71|505.46|503.06|504.98|502.58|0
1649432290000|2022-04-08 15:38:10|505.22|502.82|504.74|502.34|505.22|502.82|504.5|502.1|0
1649432300000|2022-04-08 15:38:20|504.02|501.62|503.3|500.9|504.02|501.62|503.3|500.9|0
1649432310000|2022-04-08 15:38:30|503.54|501.14|503.3|500.9|503.54|501.14|503.3|500.9|0
1649432320000|2022-04-08 15:38:40|503.06|500.66|503.54|501.14|503.54|501.14|503.06|500.66|0
1649432330000|2022-04-08 15:38:50|504.14|501.74|504.02|501.62|504.26|501.86|503.54|501.14|0
1649432340000|2022-04-08 15:39:00|503.54|501.14|504.26|501.86|504.26|501.86|503.54|501.14|0
1649432350000|2022-04-08 15:39:10|504.02|501.62|503.78|501.38|504.26|501.86|503.78|501.38|0
1649432360000|2022-04-08 15:39:20|503.54|501.14|503.3|500.9|503.54|501.14|503.3|500.9|0
1649432370000|2022-04-08 15:39:30|503.06|500.66|503.06|500.66|503.06|500.66|503.06|500.66|0
1649432380000|2022-04-08 15:39:40|502.81|500.41|501.61|499.21|502.81|500.41|501.61|499.21|0
1649432390000|2022-04-08 15:39:50|501.85|499.45|501.85|499.45|501.85|499.45|501.61|499.21|0
1649432400000|2022-04-08 15:40:00|502.81|500.41|501.61|499.21|502.81|500.41|501.37|498.97|0
1649432410000|2022-04-08 15:40:10|501.85|499.45|502.09|499.69|502.33|499.93|501.85|499.45|0
1649432430000|2022-04-08 15:40:30|502.33|499.93|501.61|499.21|502.33|499.93|501.61|499.21|0
1649432440000|2022-04-08 15:40:40|501.37|498.97|501.85|499.45|501.85|499.45|501.37|498.97|0
1649432450000|2022-04-08 15:40:50|502.09|499.69|502.09|499.69|502.33|499.93|502.09|499.69|0
1649432460000|2022-04-08 15:41:00|502.22|499.82|502.57|500.17|502.57|500.17|502.22|499.82|0
1649432470000|2022-04-08 15:41:10|501.37|498.97|501.61|499.21|501.61|499.21|501.37|498.97|0
1649432480000|2022-04-08 15:41:20|501.85|499.45|503.06|500.66|503.06|500.66|501.85|499.45|0
1649432490000|2022-04-08 15:41:30|503.3|500.9|503.3|500.9|503.3|500.9|503.3|500.9|0
1649432500000|2022-04-08 15:41:40|503.05|500.65|503.3|500.9|503.3|500.9|503.05|500.65|0
1649432510000|2022-04-08 15:41:50|503.05|500.65|503.05|500.65|503.3|500.9|503.05|500.65|0
1649432520000|2022-04-08 15:42:00|503.54|501.14|502.57|500.17|503.54|501.14|502.57|500.17|0
1649432530000|2022-04-08 15:42:10|502.81|500.41|504.26|501.86|504.26|501.86|502.81|500.41|0
1649432540000|2022-04-08 15:42:20|504.02|501.62|504.26|501.86|504.74|502.34|504.02|501.62|0
1649432550000|2022-04-08 15:42:30|504.02|501.62|504.02|501.62|504.02|501.62|503.78|501.38|0
1649432560000|2022-04-08 15:42:40|503.78|501.38|503.54|501.14|504.02|501.62|503.54|501.14|0
1649432570000|2022-04-08 15:42:50|503.78|501.38|502.81|500.41|503.78|501.38|502.81|500.41|0
1649432580000|2022-04-08 15:43:00|502.33|499.93|502.81|500.41|502.81|500.41|502.33|499.93|0
1649432590000|2022-04-08 15:43:10|503.05|500.65|502.33|499.93|503.05|500.65|502.33|499.93|0
1649432600000|2022-04-08 15:43:20|502.09|499.69|503.05|500.65|503.05|500.65|502.09|499.69|0
1649432610000|2022-04-08 15:43:30|502.81|500.41|503.05|500.65|503.05|500.65|502.81|500.41|0
1649432620000|2022-04-08 15:43:40|503.3|500.9|503.05|500.65|503.54|501.14|503.05|500.65|0
1649432630000|2022-04-08 15:43:50|502.81|500.41|502.57|500.17|502.81|500.41|502.57|500.17|0
1649432640000|2022-04-08 15:44:00|502.81|500.41|503.05|500.65|503.3|500.9|502.81|500.41|0
1649432650000|2022-04-08 15:44:10|502.81|500.41|501.37|498.97|502.81|500.41|501.37|498.97|0
1649432660000|2022-04-08 15:44:20|501.85|499.45|501.37|498.97|501.85|499.45|501.13|498.73|0
1649432670000|2022-04-08 15:44:30|501.13|498.73|500.89|498.49|501.37|498.97|500.89|498.49|0
1649432680000|2022-04-08 15:44:40|501.13|498.73|501.61|499.21|501.61|499.21|501.13|498.73|0
1649432690000|2022-04-08 15:44:50|502.33|499.93|503.05|500.65|503.05|500.65|502.33|499.93|0
1649432700000|2022-04-08 15:45:00|503.54|501.14|504.26|501.86|505.22|502.82|503.54|501.14|0
1649432710000|2022-04-08 15:45:10|504.02|501.62|504.74|502.34|504.74|502.34|503.78|501.38|0
1649432720000|2022-04-08 15:45:20|504.5|502.1|504.5|502.1|504.74|502.34|504.26|501.86|0
1649432730000|2022-04-08 15:45:30|504.26|501.86|503.78|501.38|504.26|501.86|503.78|501.38|0
1649432740000|2022-04-08 15:45:40|503.05|500.65|502.57|500.17|503.05|500.65|502.57|500.17|0
1649432750000|2022-04-08 15:45:50|502.81|500.41|503.05|500.65|503.05|500.65|502.81|500.41|0
1649432760000|2022-04-08 15:46:00|503.3|500.9|503.05|500.65|503.3|500.9|503.05|500.65|0
1649432770000|2022-04-08 15:46:10|502.81|500.41|501.61|499.21|502.81|500.41|501.61|499.21|0
1649432780000|2022-04-08 15:46:20|502.09|499.69|502.94|500.54|502.94|500.54|501.85|499.45|0
1649432790000|2022-04-08 15:46:30|503.05|500.65|502.33|499.93|503.05|500.65|502.33|499.93|0
1649432800000|2022-04-08 15:46:40|502.09|499.69|501.61|499.21|502.09|499.69|501.61|499.21|0
1649432810000|2022-04-08 15:46:50|501.85|499.45|500.41|498.01|501.85|499.45|500.41|498.01|0
1649432820000|2022-04-08 15:47:00|500.89|498.49|500.17|497.77|500.89|498.49|500.17|497.77|0
1649432830000|2022-04-08 15:47:10|499.93|497.53|499.44|497.04|499.93|497.53|499.44|497.04|0
1649432840000|2022-04-08 15:47:20|498.96|496.56|498.48|496.08|498.96|496.56|498.48|496.08|0
1649432850000|2022-04-08 15:47:30|499.44|497.04|499.93|497.53|499.93|497.53|499.2|496.8|0
1649432860000|2022-04-08 15:47:40|499.69|497.29|499.69|497.29|499.69|497.29|499.69|497.29|0
1649432870000|2022-04-08 15:47:50|499.44|497.04|499.93|497.53|499.93|497.53|499.44|497.04|0
1649432880000|2022-04-08 15:48:00|500.17|497.77|499.69|497.29|500.17|497.77|499.69|497.29|0
1649432890000|2022-04-08 15:48:10|499.44|497.04|499.2|496.8|499.44|497.04|499.2|496.8|0
1649432900000|2022-04-08 15:48:20|498.96|496.56|499.2|496.8|499.2|496.8|498.85|496.45|0
1649432910000|2022-04-08 15:48:30|498.96|496.56|498.72|496.32|498.96|496.56|498.48|496.08|0
1649432920000|2022-04-08 15:48:40|498.48|496.08|498.72|496.32|499.09|496.69|498.48|496.08|0
1649432930000|2022-04-08 15:48:50|499.2|496.8|498.96|496.56|499.2|496.8|498.96|496.56|0
1649432940000|2022-04-08 15:49:00|499.2|496.8|498.61|496.21|499.2|496.8|498.61|496.21|0
1649432950000|2022-04-08 15:49:10|498.48|496.08|499.57|497.17|499.57|497.17|497.76|495.36|0
1649432960000|2022-04-08 15:49:20|499.68|497.28|500.17|497.77|500.17|497.77|499.68|497.28|0
1649432970000|2022-04-08 15:49:30|500.41|498.01|501.37|498.97|501.61|499.21|500.41|498.01|0
1649432980000|2022-04-08 15:49:40|501.61|499.21|501.49|499.09|501.85|499.45|501.49|499.09|0
1649432990000|2022-04-08 15:49:50|501.61|499.21|502.33|499.93|502.33|499.93|501.61|499.21|0
1649433000000|2022-04-08 15:50:00|502.09|499.69|502.09|499.69|503.05|500.65|502.09|499.69|0
1649433010000|2022-04-08 15:50:10|501.85|499.45|501.61|499.21|501.85|499.45|501.61|499.21|0
1649433020000|2022-04-08 15:50:20|501.37|498.97|500.89|498.49|501.61|499.21|500.89|498.49|0
1649433030000|2022-04-08 15:50:30|500.65|498.25|500.65|498.25|500.65|498.25|500.41|498.01|0
1649433040000|2022-04-08 15:50:40|500.89|498.49|501.37|498.97|501.37|498.97|500.89|498.49|0
1649433050000|2022-04-08 15:50:50|501.61|499.21|500.65|498.25|501.85|499.45|500.65|498.25|0
1649433060000|2022-04-08 15:51:00|500.89|498.49|500.41|498.01|500.89|498.49|500.41|498.01|0
1649433070000|2022-04-08 15:51:10|500.17|497.77|499.93|497.53|500.17|497.77|499.68|497.28|0
1649433080000|2022-04-08 15:51:20|499.2|496.8|499.2|496.8|499.44|497.04|499.2|496.8|0
1649433090000|2022-04-08 15:51:30|499.68|497.28|499.68|497.28|499.68|497.28|499.44|497.04|0
1649433100000|2022-04-08 15:51:40|499.93|497.53|500.17|497.77|500.17|497.77|499.93|497.53|0
1649433110000|2022-04-08 15:51:50|500.41|498.01|500.65|498.25|500.65|498.25|500.41|498.01|0
1649433120000|2022-04-08 15:52:00|500.17|497.77|501.85|499.45|501.85|499.45|500.17|497.77|0
1649433130000|2022-04-08 15:52:10|501.61|499.21|501.37|498.97|501.61|499.21|501.37|498.97|0
1649433140000|2022-04-08 15:52:20|500.89|498.49|500.65|498.25|501.13|498.73|500.65|498.25|0
1649433150000|2022-04-08 15:52:30|500.41|498.01|499.44|497.04|500.41|498.01|499.44|497.04|0
1649433160000|2022-04-08 15:52:40|500.05|497.65|500.17|497.77|500.17|497.77|500.05|497.65|0
1649433170000|2022-04-08 15:52:50|499.44|497.04|499.68|497.28|499.68|497.28|499.44|497.04|0
1649433180000|2022-04-08 15:53:00|499.44|497.04|499.2|496.8|499.68|497.28|499.2|496.8|0
1649433190000|2022-04-08 15:53:10|499.44|497.04|498.72|496.32|499.44|497.04|498.72|496.32|0
1649433200000|2022-04-08 15:53:20|498.96|496.56|498|495.6|498.96|496.56|498|495.6|0
1649433210000|2022-04-08 15:53:30|498.48|496.08|498.48|496.08|498.72|496.32|498.48|496.08|0
1649433220000|2022-04-08 15:53:40|498.37|495.97|499.44|497.04|499.44|497.04|498.37|495.97|0
1649433230000|2022-04-08 15:53:50|499.2|496.8|499.68|497.28|499.68|497.28|499.2|496.8|0
1649433240000|2022-04-08 15:54:00|499.44|497.04|499.68|497.28|499.92|497.52|499.44|497.04|0
1649433250000|2022-04-08 15:54:10|500.65|498.25|500.41|498.01|500.65|498.25|500.17|497.77|0
1649433260000|2022-04-08 15:54:20|500.65|498.25|500.41|498.01|500.65|498.25|500.41|498.01|0
1649433270000|2022-04-08 15:54:30|500.89|498.49|500.41|498.01|500.89|498.49|500.41|498.01|0
1649433280000|2022-04-08 15:54:40|500.89|498.49|501.37|498.97|501.37|498.97|500.89|498.49|0
1649433290000|2022-04-08 15:54:50|501.61|499.21|501.61|499.21|501.61|499.21|501.13|498.73|0
1649433300000|2022-04-08 15:55:00|502.09|499.69|502.09|499.69|502.09|499.69|502.09|499.69|0
1649433310000|2022-04-08 15:55:10|501.85|499.45|502.81|500.41|502.81|500.41|501.85|499.45|0
1649433320000|2022-04-08 15:55:20|503.05|500.65|502.22|499.82|503.05|500.65|502.22|499.82|0
1649433330000|2022-04-08 15:55:30|502.09|499.69|501.61|499.21|502.09|499.69|501.61|499.21|0
1649433340000|2022-04-08 15:55:40|501.97|499.57|502.33|499.93|503.29|500.89|501.97|499.57|0
1649433350000|2022-04-08 15:55:50|502.57|500.17|502.81|500.41|503.05|500.65|502.57|500.17|0
1649433360000|2022-04-08 15:56:00|502.09|499.69|502.09|499.69|502.09|499.69|502.09|499.69|0
1649433370000|2022-04-08 15:56:10|502.33|499.93|502.09|499.69|502.33|499.93|502.09|499.69|0
1649433380000|2022-04-08 15:56:20|501.85|499.45|500.89|498.49|501.85|499.45|500.89|498.49|0
1649433390000|2022-04-08 15:56:30|501.13|498.73|500.17|497.77|501.13|498.73|500.17|497.77|0
1649433400000|2022-04-08 15:56:40|500.29|497.89|499.92|497.52|500.29|497.89|499.92|497.52|0
1649433410000|2022-04-08 15:56:50|499.68|497.28|499.2|496.8|499.68|497.28|499.2|496.8|0
1649433420000|2022-04-08 15:57:00|498.96|496.56|499.44|497.04|499.44|497.04|498.85|496.45|0
1649433430000|2022-04-08 15:57:10|500.17|497.77|500.41|498.01|500.41|498.01|500.17|497.77|0
1649433440000|2022-04-08 15:57:20|500.17|497.77|499.44|497.04|500.17|497.77|499.2|496.8|0
1649433450000|2022-04-08 15:57:30|499.2|496.8|499.2|496.8|499.2|496.8|498.96|496.56|0
1649433460000|2022-04-08 15:57:40|499.68|497.28|498.96|496.56|499.68|497.28|498.96|496.56|0
1649433470000|2022-04-08 15:57:50|498.72|496.32|498.24|495.84|498.72|496.32|498.24|495.84|0
1649433480000|2022-04-08 15:58:00|498.72|496.32|498.96|496.56|498.96|496.56|498.72|496.32|0
1649433490000|2022-04-08 15:58:10|498.72|496.32|498.48|496.08|498.72|496.32|498.24|495.84|0
1649433500000|2022-04-08 15:58:20|498.96|496.56|499.68|497.28|499.68|497.28|498.96|496.56|0
1649433510000|2022-04-08 15:58:30|499.44|497.04|499.44|497.04|499.44|497.04|499.2|496.8|0
1649433520000|2022-04-08 15:58:40|499.2|496.8|499.09|496.69|499.44|497.04|499.09|496.69|0
1649433530000|2022-04-08 15:58:50|499.33|496.93|498.72|496.32|499.33|496.93|498.72|496.32|0
1649433540000|2022-04-08 15:59:00|498.61|496.21|498.48|496.08|498.96|496.56|498.48|496.08|0
1649433550000|2022-04-08 15:59:10|498|495.6|497.76|495.36|498|495.6|497.76|495.36|0
1649433560000|2022-04-08 15:59:20|498|495.6|498.72|496.32|498.72|496.32|498|495.6|0
1649433570000|2022-04-08 15:59:30|498.48|496.08|498.37|495.97|498.72|496.32|498.37|495.97|0
1649433580000|2022-04-08 15:59:40|498.13|495.73|499.44|497.04|499.44|497.04|498.13|495.73|0
1649433590000|2022-04-08 15:59:50|499.33|496.93|499.68|497.28|499.68|497.28|499.2|496.8|0
1649433600000|2022-04-08 16:00:00|499.92|497.52|498.96|496.56|499.92|497.52|498.96|496.56|0
1649433610000|2022-04-08 16:00:10|498.85|496.45|497.04|494.64|498.85|496.45|497.04|494.64|0
1649433620000|2022-04-08 16:00:20|497.28|494.88|497.76|495.36|498.24|495.84|497.04|494.64|0
1649433630000|2022-04-08 16:00:30|497.52|495.12|499.44|497.04|499.44|497.04|497.52|495.12|0
1649433640000|2022-04-08 16:00:40|499.68|497.28|499.33|496.93|499.92|497.52|499.33|496.93|0
1649433650000|2022-04-08 16:00:50|498.96|496.56|499.44|497.04|499.44|497.04|498.96|496.56|0
1649433660000|2022-04-08 16:01:00|499.2|496.8|498.96|496.56|499.68|497.28|498.96|496.56|0
1649433670000|2022-04-08 16:01:10|498.72|496.32|498.72|496.32|498.85|496.45|498.72|496.32|0
1649433680000|2022-04-08 16:01:20|498.48|496.08|498.72|496.32|498.96|496.56|498.24|495.84|0
1649433690000|2022-04-08 16:01:30|498.96|496.56|499.2|496.8|499.2|496.8|498.96|496.56|0
1649433700000|2022-04-08 16:01:40|499.92|497.52|499.44|497.04|499.92|497.52|499.44|497.04|0
1649433710000|2022-04-08 16:01:50|499.2|496.8|498.13|495.73|499.2|496.8|498.13|495.73|0
1649433720000|2022-04-08 16:02:00|498.72|496.32|498.96|496.56|498.96|496.56|498.72|496.32|0
1649433730000|2022-04-08 16:02:10|499.2|496.8|500.16|497.76|500.16|497.76|499.2|496.8|0
1649433740000|2022-04-08 16:02:20|499.92|497.52|500.16|497.76|500.16|497.76|499.92|497.52|0
1649433750000|2022-04-08 16:02:30|499.44|497.04|499.92|497.52|499.92|497.52|499.44|497.04|0
1649433760000|2022-04-08 16:02:40|499.68|497.28|499.92|497.52|500.16|497.76|499.68|497.28|0
1649433770000|2022-04-08 16:02:50|500.05|497.65|499.44|497.04|500.16|497.76|499.44|497.04|0
1649433780000|2022-04-08 16:03:00|498.96|496.56|498.96|496.56|498.96|496.56|498.96|496.56|0
1649433790000|2022-04-08 16:03:10|499.44|497.04|499.2|496.8|499.44|497.04|498.72|496.32|0
1649433800000|2022-04-08 16:03:20|499.68|497.28|499.44|497.04|499.68|497.28|499.2|496.8|0
1649433810000|2022-04-08 16:03:30|498.96|496.56|498.85|496.45|498.96|496.56|498.72|496.32|0
1649433820000|2022-04-08 16:03:40|498.72|496.32|498.72|496.32|499.09|496.69|498.72|496.32|0
1649433830000|2022-04-08 16:03:50|498.96|496.56|498|495.6|498.96|496.56|498|495.6|0
1649433840000|2022-04-08 16:04:00|497.76|495.36|497.52|495.12|497.76|495.36|497.52|495.12|0
1649433850000|2022-04-08 16:04:10|497.04|494.64|497.28|494.88|497.28|494.88|497.04|494.64|0
1649433860000|2022-04-08 16:04:20|497.52|495.12|497.52|495.12|497.76|495.36|497.52|495.12|0
1649433870000|2022-04-08 16:04:30|498.24|495.84|498.24|495.84|498.24|495.84|498.13|495.73|0
1649433880000|2022-04-08 16:04:40|498.13|495.73|498.61|496.21|498.72|496.32|498.13|495.73|0
1649433890000|2022-04-08 16:04:50|498.48|496.08|498.61|496.21|498.96|496.56|498.48|496.08|0
1649433900000|2022-04-08 16:05:00|498.72|496.32|498.96|496.56|498.96|496.56|498.72|496.32|0
1649433910000|2022-04-08 16:05:10|498.48|496.08|497.28|494.88|498.48|496.08|497.16|494.76|0
1649433920000|2022-04-08 16:05:20|497.52|495.12|498|495.6|498|495.6|497.52|495.12|0
1649433930000|2022-04-08 16:05:30|498.24|495.84|497.88|495.48|498.48|496.08|497.88|495.48|0
1649433940000|2022-04-08 16:05:40|498.24|495.84|498.48|496.08|498.48|496.08|498.24|495.84|0
1649433950000|2022-04-08 16:05:50|498.72|496.32|498.72|496.32|498.72|496.32|498.61|496.21|0
1649433960000|2022-04-08 16:06:00|498.96|496.56|499.44|497.04|499.44|497.04|498.96|496.56|0
1649433970000|2022-04-08 16:06:10|499.2|496.8|498.96|496.56|499.2|496.8|498.96|496.56|0
1649433980000|2022-04-08 16:06:20|499.2|496.8|499.44|497.04|499.44|497.04|499.2|496.8|0
1649433990000|2022-04-08 16:06:30|499.2|496.8|498.96|496.56|499.44|497.04|498.96|496.56|0
1649434000000|2022-04-08 16:06:40|498.48|496.08|498.48|496.08|498.61|496.21|498.24|495.84|0
1649434010000|2022-04-08 16:06:50|498.24|495.84|498.96|496.56|498.96|496.56|498.24|495.84|0
1649434020000|2022-04-08 16:07:00|499.2|496.8|499.44|497.04|499.44|497.04|499.2|496.8|0
1649434030000|2022-04-08 16:07:10|499.33|496.93|498.96|496.56|499.33|496.93|498.96|496.56|0
1649434040000|2022-04-08 16:07:20|499.2|496.8|498.96|496.56|499.2|496.8|498.72|496.32|0
1649434050000|2022-04-08 16:07:30|499.44|497.04|499.2|496.8|499.44|497.04|499.2|496.8|0
1649434060000|2022-04-08 16:07:40|499.33|496.93|500.4|498|500.4|498|499.33|496.93|0
1649434070000|2022-04-08 16:07:50|500.89|498.49|500.4|498|500.89|498.49|500.4|498|0
1649434080000|2022-04-08 16:08:00|500.65|498.25|501.61|499.21|501.61|499.21|500.65|498.25|0
1649434090000|2022-04-08 16:08:10|501.37|498.97|501.13|498.73|501.37|498.97|500.89|498.49|0
1649434100000|2022-04-08 16:08:20|501.37|498.97|501.13|498.73|501.61|499.21|501.13|498.73|0
1649434110000|2022-04-08 16:08:30|500.89|498.49|501.13|498.73|501.13|498.73|500.89|498.49|0
1649434120000|2022-04-08 16:08:40|500.4|498|499.92|497.52|500.4|498|499.92|497.52|0
1649434130000|2022-04-08 16:08:50|499.68|497.28|498.96|496.56|499.68|497.28|498.96|496.56|0
1649434140000|2022-04-08 16:09:00|498.48|496.08|498|495.6|498.48|496.08|498|495.6|0
1649434150000|2022-04-08 16:09:10|497.76|495.36|497.76|495.36|498|495.6|497.76|495.36|0
1649434160000|2022-04-08 16:09:20|498.24|495.84|498.96|496.56|498.96|496.56|498.24|495.84|0
1649434170000|2022-04-08 16:09:30|498.72|496.32|499.2|496.8|499.2|496.8|498.48|496.08|0
1649434180000|2022-04-08 16:09:40|499.57|497.17|499.92|497.52|499.92|497.52|499.57|497.17|0
1649434190000|2022-04-08 16:09:50|499.68|497.28|499.68|497.28|499.92|497.52|499.68|497.28|0
1649434200000|2022-04-08 16:10:00|500.16|497.76|499.92|497.52|500.16|497.76|499.92|497.52|0
1649434210000|2022-04-08 16:10:10|499.68|497.28|500.16|497.76|500.16|497.76|499.68|497.28|0
1649434220000|2022-04-08 16:10:20|500.4|498|500.89|498.49|500.89|498.49|500.4|498|0
1649434230000|2022-04-08 16:10:30|500.64|498.24|499.44|497.04|500.64|498.24|499.44|497.04|0
1649434240000|2022-04-08 16:10:40|499.68|497.28|499.2|496.8|499.68|497.28|498.96|496.56|0
1649434250000|2022-04-08 16:10:50|498.96|496.56|498.48|496.08|498.96|496.56|498.48|496.08|0
1649434260000|2022-04-08 16:11:00|498|495.6|498|495.6|498.24|495.84|498|495.6|0
1649434270000|2022-04-08 16:11:10|498.12|495.72|497.28|494.88|498.12|495.72|497.28|494.88|0
1649434280000|2022-04-08 16:11:20|497.04|494.64|497.28|494.88|497.28|494.88|497.04|494.64|0
1649434290000|2022-04-08 16:11:30|498|495.6|498.96|496.56|498.96|496.56|498|495.6|0
1649434300000|2022-04-08 16:11:40|498.48|496.08|499.2|496.8|499.2|496.8|498.24|495.84|0
1649434310000|2022-04-08 16:11:50|498.96|496.56|499.2|496.8|499.2|496.8|498.72|496.32|0
1649434320000|2022-04-08 16:12:00|499.44|497.04|499.68|497.28|499.68|497.28|499.44|497.04|0
1649434330000|2022-04-08 16:12:10|499.44|497.04|499.44|497.04|499.44|497.04|499.2|496.8|0
1649434340000|2022-04-08 16:12:20|499.68|497.28|500.16|497.76|500.16|497.76|499.68|497.28|0
1649434350000|2022-04-08 16:12:30|500.4|498|501.85|499.45|501.85|499.45|500.4|498|0
1649434360000|2022-04-08 16:12:40|502.21|499.81|501.61|499.21|502.21|499.81|501.13|498.73|0
1649434370000|2022-04-08 16:12:50|501.37|498.97|501.85|499.45|501.85|499.45|501.37|498.97|0
1649434380000|2022-04-08 16:13:00|502.09|499.69|501.85|499.45|502.09|499.69|501.85|499.45|0
1649434390000|2022-04-08 16:13:10|502.33|499.93|502.57|500.17|502.57|500.17|502.33|499.93|0
1649434400000|2022-04-08 16:13:20|502.81|500.41|502.57|500.17|502.81|500.41|502.57|500.17|0
1649434410000|2022-04-08 16:13:30|502.81|500.41|504.02|501.62|504.02|501.62|502.81|500.41|0
1649434420000|2022-04-08 16:13:40|504.26|501.86|504.02|501.62|504.5|502.1|504.02|501.62|0
1649434430000|2022-04-08 16:13:50|503.77|501.37|502.7|500.3|503.77|501.37|502.7|500.3|0
1649434440000|2022-04-08 16:14:00|502.94|500.54|502.33|499.93|502.94|500.54|502.33|499.93|0
1649434450000|2022-04-08 16:14:10|502.09|499.69|502.21|499.81|502.21|499.81|502.09|499.69|0
1649434460000|2022-04-08 16:14:20|502.09|499.69|501.61|499.21|502.09|499.69|501.61|499.21|0
1649434470000|2022-04-08 16:14:30|501.37|498.97|501.61|499.21|501.61|499.21|501.37|498.97|0
1649434480000|2022-04-08 16:14:40|501.37|498.97|501.13|498.73|501.61|499.21|501.13|498.73|0
1649434490000|2022-04-08 16:14:50|500.89|498.49|501.13|498.73|501.13|498.73|500.89|498.49|0
1649434500000|2022-04-08 16:15:00|500.64|498.24|501.37|498.97|501.37|498.97|500.64|498.24|0
1649434510000|2022-04-08 16:15:10|501.61|499.21|502.57|500.17|502.57|500.17|501.61|499.21|0
1649434520000|2022-04-08 16:15:20|502.33|499.93|502.33|499.93|502.33|499.93|502.09|499.69|0
1649434530000|2022-04-08 16:15:30|503.53|501.13|503.53|501.13|503.53|501.13|503.29|500.89|0
1649434540000|2022-04-08 16:15:40|503.29|500.89|503.05|500.65|503.29|500.89|503.05|500.65|0
1649434550000|2022-04-08 16:15:50|502.81|500.41|503.53|501.13|503.77|501.37|502.81|500.41|0
1649434560000|2022-04-08 16:16:00|503.29|500.89|503.29|500.89|503.29|500.89|503.05|500.65|0
1649434570000|2022-04-08 16:16:10|503.05|500.65|502.57|500.17|503.05|500.65|502.57|500.17|0
1649434580000|2022-04-08 16:16:20|502.33|499.93|501.85|499.45|502.33|499.93|501.85|499.45|0
1649434590000|2022-04-08 16:16:30|502.09|499.69|501.61|499.21|502.09|499.69|501.37|498.97|0
1649434600000|2022-04-08 16:16:40|501.73|499.33|501.13|498.73|501.85|499.45|501.13|498.73|0
1649434610000|2022-04-08 16:16:50|502.09|499.69|502.57|500.17|502.57|500.17|502.09|499.69|0
1649434620000|2022-04-08 16:17:00|501.25|498.85|501.13|498.73|501.37|498.97|500.88|498.48|0
1649434630000|2022-04-08 16:17:10|501.37|498.97|500.64|498.24|501.37|498.97|500.64|498.24|0
1649434640000|2022-04-08 16:17:20|500.4|498|500.4|498|500.53|498.13|500.4|498|0
1649434650000|2022-04-08 16:17:30|500.16|497.76|498.72|496.32|500.16|497.76|498.72|496.32|0
1649434660000|2022-04-08 16:17:40|498.96|496.56|498.48|496.08|498.96|496.56|498.24|495.84|0
1649434670000|2022-04-08 16:17:50|498.72|496.32|499.44|497.04|499.44|497.04|498.72|496.32|0
1649434680000|2022-04-08 16:18:00|499.2|496.8|499.68|497.28|499.68|497.28|499.2|496.8|0
1649434690000|2022-04-08 16:18:10|499.92|497.52|499.44|497.04|499.92|497.52|499.44|497.04|0
1649434700000|2022-04-08 16:18:20|499.92|497.52|499.44|497.04|499.92|497.52|499.44|497.04|0
1649434710000|2022-04-08 16:18:30|499.2|496.8|498.96|496.56|499.2|496.8|498.96|496.56|0
1649434720000|2022-04-08 16:18:40|499.68|497.28|498.96|496.56|499.68|497.28|498.96|496.56|0
1649434730000|2022-04-08 16:18:50|498.72|496.32|499.2|496.8|499.44|497.04|498.72|496.32|0
1649434740000|2022-04-08 16:19:00|498.72|496.32|498.72|496.32|499.2|496.8|498.72|496.32|0
1649434750000|2022-04-08 16:19:10|498.24|495.84|497.52|495.12|498.24|495.84|497.52|495.12|0
1649434760000|2022-04-08 16:19:20|497.04|494.64|497.04|494.64|497.28|494.88|497.04|494.64|0
1649434770000|2022-04-08 16:19:30|496.56|494.16|496.56|494.16|496.56|494.16|496.2|493.8|0
1649434780000|2022-04-08 16:19:40|497.04|494.64|497.04|494.64|497.28|494.88|497.04|494.64|0
1649434790000|2022-04-08 16:19:50|497.52|495.12|497.28|494.88|497.76|495.36|497.28|494.88|0
1649434800000|2022-04-08 16:20:00|497.04|494.64|497.04|494.64|497.52|495.12|497.04|494.64|0
1649434810000|2022-04-08 16:20:10|496.8|494.4|497.28|494.88|497.28|494.88|496.56|494.16|0
1649434820000|2022-04-08 16:20:20|497.04|494.64|497.52|495.12|497.52|495.12|497.04|494.64|0
1649434830000|2022-04-08 16:20:30|497.28|494.88|495.84|493.44|497.28|494.88|495.84|493.44|0
1649434840000|2022-04-08 16:20:40|496.32|493.92|497.04|494.64|497.04|494.64|496.08|493.68|0
1649434850000|2022-04-08 16:20:50|496.8|494.4|496.8|494.4|496.8|494.4|496.56|494.16|0
1649434860000|2022-04-08 16:21:00|497.04|494.64|496.56|494.16|497.04|494.64|496.32|493.92|0
1649434870000|2022-04-08 16:21:10|496.8|494.4|496.56|494.16|496.8|494.4|496.56|494.16|0
1649434880000|2022-04-08 16:21:20|496.08|493.68|496.08|493.68|496.08|493.68|495.84|493.44|0
1649434890000|2022-04-08 16:21:30|495.36|492.96|493.91|491.51|495.36|492.96|493.91|491.51|0
1649434900000|2022-04-08 16:21:40|493.43|491.03|493.91|491.51|494.15|491.75|493.08|490.68|0
1649434910000|2022-04-08 16:21:50|494.04|491.64|494.39|491.99|494.39|491.99|494.04|491.64|0
1649434920000|2022-04-08 16:22:00|493.67|491.27|494.39|491.99|494.39|491.99|493.67|491.27|0
1649434930000|2022-04-08 16:22:10|494.15|491.75|494.15|491.75|494.15|491.75|494.04|491.64|0
1649434940000|2022-04-08 16:22:20|494.63|492.23|494.63|492.23|494.63|492.23|494.39|491.99|0
1649434950000|2022-04-08 16:22:30|494.39|491.99|493.67|491.27|494.39|491.99|493.67|491.27|0
1649434960000|2022-04-08 16:22:40|493.91|491.51|493.8|491.4|493.91|491.51|493.67|491.27|0
1649434970000|2022-04-08 16:22:50|493.67|491.27|493.67|491.27|493.91|491.51|493.43|491.03|0
1649434980000|2022-04-08 16:23:00|493.91|491.51|494.87|492.47|494.87|492.47|493.91|491.51|0
1649434990000|2022-04-08 16:23:10|494.39|491.99|494.87|492.47|494.87|492.47|494.39|491.99|0
1649435000000|2022-04-08 16:23:20|495|492.6|494.63|492.23|495|492.6|494.63|492.23|0
1649435010000|2022-04-08 16:23:30|495.84|493.44|496.08|493.68|496.08|493.68|495.84|493.44|0
1649435020000|2022-04-08 16:23:40|495.84|493.44|496.32|493.92|496.32|493.92|495.84|493.44|0
1649435030000|2022-04-08 16:23:50|495.84|493.44|495.35|492.95|495.84|493.44|495.35|492.95|0
1649435040000|2022-04-08 16:24:00|495.6|493.2|495.59|493.19|495.6|493.2|495.59|493.19|0
1649435050000|2022-04-08 16:24:10|495.84|493.44|495.59|493.19|495.84|493.44|495.59|493.19|0
1649435060000|2022-04-08 16:24:20|495.72|493.32|495.59|493.19|495.72|493.32|495.35|492.95|0
1649435070000|2022-04-08 16:24:30|495.11|492.71|494.87|492.47|495.11|492.71|494.87|492.47|0
1649435080000|2022-04-08 16:24:40|494.39|491.99|494.15|491.75|494.63|492.23|494.15|491.75|0
1649435090000|2022-04-08 16:24:50|494.39|491.99|493.67|491.27|494.39|491.99|493.67|491.27|0
1649435100000|2022-04-08 16:25:00|493.91|491.51|493.91|491.51|494.15|491.75|493.91|491.51|0
1649435110000|2022-04-08 16:25:10|494.15|491.75|494.15|491.75|494.15|491.75|494.15|491.75|0
1649435120000|2022-04-08 16:25:20|493.91|491.51|493.67|491.27|493.91|491.51|493.43|491.03|0
1649435130000|2022-04-08 16:25:30|493.43|491.03|493.43|491.03|493.43|491.03|493.19|490.79|0
1649435140000|2022-04-08 16:25:40|493.67|491.27|491.75|489.35|493.67|491.27|491.75|489.35|0
1649435150000|2022-04-08 16:25:50|491.99|489.59|491.75|489.35|492.23|489.83|491.75|489.35|0
1649435160000|2022-04-08 16:26:00|491.51|489.11|492.23|489.83|492.23|489.83|491.51|489.11|0
1649435170000|2022-04-08 16:26:10|492.47|490.07|492.71|490.31|492.71|490.31|492.47|490.07|0
1649435180000|2022-04-08 16:26:20|492.47|490.07|493.19|490.79|493.19|490.79|492.47|490.07|0
1649435190000|2022-04-08 16:26:30|492.95|490.55|492.84|490.44|493.19|490.79|492.84|490.44|0
1649435200000|2022-04-08 16:26:40|492.71|490.31|492.47|490.07|492.71|490.31|492.23|489.83|0
1649435210000|2022-04-08 16:26:50|492.23|489.83|491.75|489.35|492.23|489.83|491.75|489.35|0
1649435220000|2022-04-08 16:27:00|491.51|489.11|491.99|489.59|491.99|489.59|491.51|489.11|0
1649435230000|2022-04-08 16:27:10|492.23|489.83|492.23|489.83|492.23|489.83|491.75|489.35|0
1649435240000|2022-04-08 16:27:20|491.75|489.35|492.12|489.72|492.12|489.72|491.75|489.35|0
1649435250000|2022-04-08 16:27:30|491.99|489.59|491.51|489.11|491.99|489.59|491.51|489.11|0
1649435260000|2022-04-08 16:27:40|491.75|489.35|491.75|489.35|491.99|489.59|491.75|489.35|0
1649435270000|2022-04-08 16:27:50|491.99|489.59|491.75|489.35|491.99|489.59|491.75|489.35|0
1649435280000|2022-04-08 16:28:00|491.99|489.59|491.74|489.34|491.99|489.59|491.74|489.34|0
1649435290000|2022-04-08 16:28:10|491.5|489.1|491.98|489.58|491.98|489.58|491.5|489.1|0
1649435300000|2022-04-08 16:28:20|491.5|489.1|492.27|489.87|492.27|489.87|491.5|489.1|0
1649435310000|2022-04-08 16:28:30|492.03|489.63|491.31|488.91|492.03|489.63|491.31|488.91|0
1649435320000|2022-04-08 16:28:40|491.55|489.15|490.36|487.96|491.79|489.39|490.36|487.96|0
1649435330000|2022-04-08 16:28:50|490.6|488.2|491.31|488.91|491.31|488.91|490.6|488.2|0
1649435340000|2022-04-08 16:29:00|491.08|488.68|490.6|488.2|491.08|488.68|490.6|488.2|0
1649435350000|2022-04-08 16:29:10|490.36|487.96|490.6|488.2|490.6|488.2|490.36|487.96|0
1649435360000|2022-04-08 16:29:20|490.36|487.96|491.08|488.68|491.08|488.68|490.36|487.96|0
1649435370000|2022-04-08 16:29:30|491.31|488.91|491.2|488.8|491.31|488.91|491.2|488.8|0
1649435380000|2022-04-08 16:29:40|491.55|489.15|491.55|489.15|491.55|489.15|491.44|489.04|0
1649435390000|2022-04-08 16:29:50|491.79|489.39|492.16|489.76|492.16|489.76|491.79|489.39|0
1649435400000|2022-04-08 16:30:00|492.27|489.87|492.27|489.87|492.27|489.87|491.92|489.52|0
1649435410000|2022-04-08 16:30:10|492.51|490.11|492.75|490.35|492.75|490.35|492.27|489.87|0
1649435420000|2022-04-08 16:30:20|492.99|490.59|493.23|490.83|493.23|490.83|492.99|490.59|0
1649435430000|2022-04-08 16:30:30|493.47|491.07|493.23|490.83|493.47|491.07|493.23|490.83|0
1649435440000|2022-04-08 16:30:40|493.7|491.3|493.47|491.07|493.7|491.3|493.47|491.07|0
1649435450000|2022-04-08 16:30:50|493.23|490.83|493.7|491.3|493.7|491.3|493.23|490.83|0
1649435460000|2022-04-08 16:31:00|493.94|491.54|493.7|491.3|493.94|491.54|493.7|491.3|0
1649435470000|2022-04-08 16:31:10|493.94|491.54|494.9|492.5|494.9|492.5|493.94|491.54|0
1649435480000|2022-04-08 16:31:20|494.66|492.26|495.14|492.74|495.38|492.98|494.66|492.26|0
1649435490000|2022-04-08 16:31:30|496.1|493.7|496.81|494.41|496.81|494.41|496.1|493.7|0
1649435500000|2022-04-08 16:31:40|495.62|493.22|495.38|492.98|495.62|493.22|495.14|492.74|0
1649435510000|2022-04-08 16:31:50|495.62|493.22|496.1|493.7|496.1|493.7|495.62|493.22|0
1649435520000|2022-04-08 16:32:00|495.62|493.22|495.62|493.22|495.62|493.22|495.38|492.98|0
1649435530000|2022-04-08 16:32:10|495.86|493.46|495.62|493.22|495.86|493.46|495.62|493.22|0
1649435540000|2022-04-08 16:32:20|495.38|492.98|495.38|492.98|495.86|493.46|495.38|492.98|0
1649435550000|2022-04-08 16:32:30|495.62|493.22|496.94|494.54|496.94|494.54|495.62|493.22|0
1649435560000|2022-04-08 16:32:40|496.81|494.41|497.53|495.13|498.01|495.61|496.81|494.41|0
1649435570000|2022-04-08 16:32:50|497.77|495.37|498.25|495.85|498.25|495.85|497.77|495.37|0
1649435580000|2022-04-08 16:33:00|497.77|495.37|498.49|496.09|498.49|496.09|497.77|495.37|0
1649435590000|2022-04-08 16:33:10|498.62|496.22|498.25|495.85|498.62|496.22|498.25|495.85|0
1649435600000|2022-04-08 16:33:20|498.14|495.74|497.53|495.13|498.14|495.74|497.53|495.13|0
1649435610000|2022-04-08 16:33:30|497.29|494.89|497.05|494.65|497.29|494.89|496.58|494.18|0
1649435620000|2022-04-08 16:33:40|496.81|494.41|496.81|494.41|497.05|494.65|496.81|494.41|0
1649435630000|2022-04-08 16:33:50|496.7|494.3|496.81|494.41|497.05|494.65|496.7|494.3|0
1649435640000|2022-04-08 16:34:00|497.05|494.65|496.57|494.17|497.05|494.65|496.57|494.17|0
1649435650000|2022-04-08 16:34:10|496.81|494.41|497.05|494.65|497.05|494.65|496.57|494.17|0
1649435660000|2022-04-08 16:34:20|497.77|495.37|497.29|494.89|497.77|495.37|497.29|494.89|0
1649435670000|2022-04-08 16:34:30|497.53|495.13|497.29|494.89|497.53|495.13|497.29|494.89|0
1649435680000|2022-04-08 16:34:40|497.53|495.13|497.53|495.13|497.53|495.13|497.29|494.89|0
1649435690000|2022-04-08 16:34:50|497.29|494.89|498.01|495.61|498.01|495.61|497.29|494.89|0
1649435700000|2022-04-08 16:35:00|497.05|494.65|496.81|494.41|497.29|494.89|496.81|494.41|0
1649435710000|2022-04-08 16:35:10|496.57|494.17|496.34|493.94|496.57|494.17|496.34|493.94|0
1649435720000|2022-04-08 16:35:20|496.57|494.17|497.29|494.89|497.29|494.89|496.57|494.17|0
1649435730000|2022-04-08 16:35:30|497.05|494.65|496.81|494.41|497.05|494.65|496.81|494.41|0
1649435740000|2022-04-08 16:35:40|497.05|494.65|497.05|494.65|497.29|494.89|497.05|494.65|0
1649435750000|2022-04-08 16:35:50|498.25|495.85|498.01|495.61|498.49|496.09|498.01|495.61|0
1649435760000|2022-04-08 16:36:00|497.53|495.13|498.01|495.61|498.01|495.61|497.53|495.13|0
1649435770000|2022-04-08 16:36:10|497.77|495.37|497.53|495.13|497.77|495.37|497.53|495.13|0
1649435780000|2022-04-08 16:36:20|497.77|495.37|497.53|495.13|497.77|495.37|497.53|495.13|0
1649435790000|2022-04-08 16:36:30|497.29|494.89|497.05|494.65|497.29|494.89|497.05|494.65|0
1649435800000|2022-04-08 16:36:40|496.81|494.41|496.81|494.41|496.81|494.41|496.57|494.17|0
1649435810000|2022-04-08 16:36:50|496.57|494.17|496.57|494.17|496.81|494.41|496.57|494.17|0
1649435820000|2022-04-08 16:37:00|496.81|494.41|496.57|494.17|497.05|494.65|496.57|494.17|0
1649435830000|2022-04-08 16:37:10|496.81|494.41|496.57|494.17|496.81|494.41|496.57|494.17|0
1649435840000|2022-04-08 16:37:20|496.81|494.41|497.29|494.89|497.29|494.89|496.81|494.41|0
1649435850000|2022-04-08 16:37:30|497.42|495.02|497.77|495.37|498.01|495.61|497.42|495.02|0
1649435860000|2022-04-08 16:37:40|497.29|494.89|497.18|494.78|497.29|494.89|497.18|494.78|0
1649435870000|2022-04-08 16:37:50|497.05|494.65|497.05|494.65|497.18|494.78|497.05|494.65|0
1649435880000|2022-04-08 16:38:00|497.29|494.89|496.57|494.17|497.29|494.89|496.57|494.17|0
1649435890000|2022-04-08 16:38:10|496.34|493.94|496.1|493.7|496.34|493.94|496.1|493.7|0
1649435900000|2022-04-08 16:38:20|496.34|493.94|497.29|494.89|497.53|495.13|496.1|493.7|0
1649435910000|2022-04-08 16:38:30|497.05|494.65|496.34|493.94|497.05|494.65|496.34|493.94|0
1649435920000|2022-04-08 16:38:40|496.1|493.7|496.34|493.94|496.34|493.94|496.1|493.7|0
1649435930000|2022-04-08 16:38:50|496.1|493.7|496.34|493.94|496.57|494.17|496.1|493.7|0
1649435940000|2022-04-08 16:39:00|496.1|493.7|496.1|493.7|496.1|493.7|495.86|493.46|0
1649435950000|2022-04-08 16:39:10|495.86|493.46|496.1|493.7|496.1|493.7|495.86|493.46|0
1649435960000|2022-04-08 16:39:20|496.33|493.93|495.86|493.46|496.57|494.17|495.86|493.46|0
1649435970000|2022-04-08 16:39:30|496.1|493.7|495.62|493.22|496.1|493.7|495.62|493.22|0
1649435980000|2022-04-08 16:39:40|495.86|493.46|495.62|493.22|495.86|493.46|495.62|493.22|0
1649436000000|2022-04-08 16:40:00|495.38|492.98|495.62|493.22|495.86|493.46|495.38|492.98|0
1649436010000|2022-04-08 16:40:10|496.1|493.7|496.1|493.7|496.22|493.82|496.1|493.7|0
1649436020000|2022-04-08 16:40:20|496.33|493.93|496.7|494.3|496.7|494.3|496.33|493.93|0
1649436030000|2022-04-08 16:40:30|496.81|494.41|495.86|493.46|496.81|494.41|495.86|493.46|0
1649436040000|2022-04-08 16:40:40|495.62|493.22|495.62|493.22|495.86|493.46|495.62|493.22|0
1649436050000|2022-04-08 16:40:50|495.38|492.98|495.14|492.74|495.38|492.98|495.14|492.74|0
1649436060000|2022-04-08 16:41:00|495.38|492.98|494.66|492.26|495.38|492.98|494.66|492.26|0
1649436070000|2022-04-08 16:41:10|494.9|492.5|494.66|492.26|495.14|492.74|494.66|492.26|0
1649436080000|2022-04-08 16:41:20|494.42|492.02|494.42|492.02|494.42|492.02|493.7|491.3|0
1649436090000|2022-04-08 16:41:30|494.9|492.5|495.38|492.98|495.38|492.98|494.9|492.5|0
1649436100000|2022-04-08 16:41:40|495.62|493.22|495.02|492.62|495.62|493.22|495.02|492.62|0
1649436110000|2022-04-08 16:41:50|495.62|493.22|495.86|493.46|495.86|493.46|495.38|492.98|0
1649436120000|2022-04-08 16:42:00|495.62|493.22|495.38|492.98|495.62|493.22|495.14|492.74|0
1649436130000|2022-04-08 16:42:10|495.5|493.1|495.38|492.98|495.5|493.1|495.14|492.74|0
1649436140000|2022-04-08 16:42:20|494.9|492.5|496.57|494.17|496.57|494.17|494.66|492.26|0
1649436150000|2022-04-08 16:42:30|496.33|493.93|496.33|493.93|497.05|494.65|496.33|493.93|0
1649436160000|2022-04-08 16:42:40|496.1|493.7|495.86|493.46|496.1|493.7|495.38|492.98|0
1649436170000|2022-04-08 16:42:50|495.62|493.22|495.86|493.46|495.86|493.46|495.62|493.22|0
1649436180000|2022-04-08 16:43:00|495.62|493.22|496.46|494.06|496.46|494.06|495.62|493.22|0
1649436190000|2022-04-08 16:43:10|496.81|494.41|497.05|494.65|497.29|494.89|496.81|494.41|0
1649436200000|2022-04-08 16:43:20|497.29|494.89|497.18|494.78|497.53|495.13|497.18|494.78|0
1649436210000|2022-04-08 16:43:30|497.29|494.89|497.53|495.13|497.53|495.13|497.29|494.89|0
1649436220000|2022-04-08 16:43:40|497.77|495.37|497.53|495.13|497.77|495.37|497.29|494.89|0
1649436230000|2022-04-08 16:43:50|497.29|494.89|497.05|494.65|497.53|495.13|497.05|494.65|0
1649436240000|2022-04-08 16:44:00|497.29|494.89|497.53|495.13|497.77|495.37|497.29|494.89|0
1649436250000|2022-04-08 16:44:10|497.29|494.89|495.86|493.46|497.29|494.89|495.86|493.46|0
1649436260000|2022-04-08 16:44:20|496.1|493.7|496.57|494.17|496.57|494.17|496.1|493.7|0
1649436270000|2022-04-08 16:44:30|496.81|494.41|496.81|494.41|496.81|494.41|496.57|494.17|0
1649436280000|2022-04-08 16:44:40|496.57|494.17|496.7|494.3|496.7|494.3|496.57|494.17|0
1649436290000|2022-04-08 16:44:50|496.81|494.41|497.05|494.65|497.05|494.65|496.81|494.41|0
1649436300000|2022-04-08 16:45:00|497.29|494.89|497.05|494.65|497.29|494.89|497.05|494.65|0
1649436310000|2022-04-08 16:45:10|496.81|494.41|497.53|495.13|497.53|495.13|496.81|494.41|0
1649436320000|2022-04-08 16:45:20|497.77|495.37|497.29|494.89|497.77|495.37|497.05|494.65|0
1649436330000|2022-04-08 16:45:30|497.05|494.65|496.57|494.17|497.05|494.65|496.33|493.93|0
1649436340000|2022-04-08 16:45:40|496.46|494.06|495.38|492.98|496.46|494.06|495.38|492.98|0
1649436350000|2022-04-08 16:45:50|495.86|493.46|496.33|493.93|496.33|493.93|495.86|493.46|0
1649436360000|2022-04-08 16:46:00|496.57|494.17|496.57|494.17|496.57|494.17|496.57|494.17|0
1649436370000|2022-04-08 16:46:10|496.09|493.69|496.09|493.69|496.22|493.82|496.09|493.69|0
1649436380000|2022-04-08 16:46:20|496.46|494.06|496.81|494.41|497.05|494.65|496.46|494.06|0
1649436390000|2022-04-08 16:46:30|497.05|494.65|497.29|494.89|497.29|494.89|496.94|494.54|0
1649436400000|2022-04-08 16:46:40|497.05|494.65|496.57|494.17|497.05|494.65|496.57|494.17|0
1649436410000|2022-04-08 16:46:50|496.81|494.41|496.81|494.41|496.81|494.41|496.57|494.17|0
1649436420000|2022-04-08 16:47:00|496.7|494.3|496.81|494.41|496.81|494.41|496.57|494.17|0
1649436430000|2022-04-08 16:47:10|496.7|494.3|497.53|495.13|497.53|495.13|496.7|494.3|0
1649436440000|2022-04-08 16:47:20|497.77|495.37|497.77|495.37|497.77|495.37|497.53|495.13|0
1649436450000|2022-04-08 16:47:30|497.66|495.26|497.29|494.89|497.77|495.37|497.29|494.89|0
1649436460000|2022-04-08 16:47:40|497.53|495.13|497.53|495.13|497.77|495.37|497.53|495.13|0
1649436470000|2022-04-08 16:47:50|497.77|495.37|497.77|495.37|498.01|495.61|497.77|495.37|0
1649436480000|2022-04-08 16:48:00|498.01|495.61|497.53|495.13|498.25|495.85|497.53|495.13|0
1649436490000|2022-04-08 16:48:10|498.49|496.09|499.21|496.81|499.21|496.81|498.49|496.09|0
1649436500000|2022-04-08 16:48:20|499.45|497.05|499.45|497.05|499.45|497.05|499.21|496.81|0
1649436510000|2022-04-08 16:48:30|499.21|496.81|499.45|497.05|499.45|497.05|499.09|496.69|0
1649436520000|2022-04-08 16:48:40|499.21|496.81|499.21|496.81|499.45|497.05|499.21|496.81|0
1649436530000|2022-04-08 16:48:50|498.97|496.57|498.73|496.33|498.97|496.57|498.49|496.09|0
1649436540000|2022-04-08 16:49:00|498.97|496.57|499.69|497.29|499.69|497.29|498.97|496.57|0
1649436550000|2022-04-08 16:49:10|499.45|497.05|499.45|497.05|499.93|497.53|499.45|497.05|0
1649436560000|2022-04-08 16:49:20|499.69|497.29|499.45|497.05|499.69|497.29|499.45|497.05|0
1649436570000|2022-04-08 16:49:30|499.21|496.81|499.69|497.29|499.69|497.29|499.21|496.81|0
1649436580000|2022-04-08 16:49:40|500.41|498.01|500.29|497.89|500.41|498.01|500.17|497.77|0
1649436590000|2022-04-08 16:49:50|500.17|497.77|499.69|497.29|500.17|497.77|499.69|497.29|0
1649436600000|2022-04-08 16:50:00|500.17|497.77|499.45|497.05|500.17|497.77|499.45|497.05|0
1649436610000|2022-04-08 16:50:10|499.21|496.81|499.93|497.53|499.93|497.53|499.21|496.81|0
1649436620000|2022-04-08 16:50:20|499.45|497.05|499.93|497.53|499.93|497.53|499.45|497.05|0
1649436630000|2022-04-08 16:50:30|499.69|497.29|499.45|497.05|499.69|497.29|499.45|497.05|0
1649436640000|2022-04-08 16:50:40|499.21|496.81|499.69|497.29|499.69|497.29|499.21|496.81|0
1649436650000|2022-04-08 16:50:50|499.45|497.05|499.93|497.53|499.93|497.53|499.45|497.05|0
1649436660000|2022-04-08 16:51:00|500.17|497.77|499.93|497.53|500.17|497.77|499.93|497.53|0
1649436670000|2022-04-08 16:51:10|500.17|497.77|500.89|498.49|500.89|498.49|500.17|497.77|0
1649436680000|2022-04-08 16:51:20|501.01|498.61|500.65|498.25|501.12|498.72|500.65|498.25|0
1649436690000|2022-04-08 16:51:30|500.89|498.49|500.89|498.49|500.89|498.49|500.89|498.49|0
1649436700000|2022-04-08 16:51:40|501.01|498.61|501.12|498.72|501.12|498.72|500.89|498.49|0
1649436710000|2022-04-08 16:51:50|500.89|498.49|500.89|498.49|500.89|498.49|500.89|498.49|0
1649436720000|2022-04-08 16:52:00|500.65|498.25|500.41|498.01|500.65|498.25|499.93|497.53|0
1649436730000|2022-04-08 16:52:10|500.29|497.89|500.17|497.77|500.41|498.01|500.17|497.77|0
1649436740000|2022-04-08 16:52:20|499.93|497.53|498.85|496.45|499.93|497.53|498.85|496.45|0
1649436750000|2022-04-08 16:52:30|498.73|496.33|498.01|495.61|498.73|496.33|498.01|495.61|0
1649436760000|2022-04-08 16:52:40|498.25|495.85|498.25|495.85|498.49|496.09|498.25|495.85|0
1649436770000|2022-04-08 16:52:50|498.01|495.61|496.57|494.17|498.01|495.61|496.57|494.17|0
1649436780000|2022-04-08 16:53:00|496.09|493.69|496.33|493.93|496.33|493.93|496.09|493.69|0
1649436790000|2022-04-08 16:53:10|496.09|493.69|495.62|493.22|496.09|493.69|495.38|492.98|0
1649436800000|2022-04-08 16:53:20|495.38|492.98|496.57|494.17|496.57|494.17|495.38|492.98|0
1649436810000|2022-04-08 16:53:30|496.7|494.3|496.57|494.17|496.81|494.41|496.57|494.17|0
1649436820000|2022-04-08 16:53:40|496.81|494.41|497.29|494.89|497.77|495.37|496.81|494.41|0
1649436830000|2022-04-08 16:53:50|496.81|494.41|497.29|494.89|497.29|494.89|496.81|494.41|0
1649436840000|2022-04-08 16:54:00|497.77|495.37|496.57|494.17|497.77|495.37|496.57|494.17|0
1649436850000|2022-04-08 16:54:10|496.33|493.93|496.09|493.69|496.57|494.17|496.09|493.69|0
1649436860000|2022-04-08 16:54:20|495.85|493.45|496.09|493.69|496.09|493.69|495.85|493.45|0
1649436870000|2022-04-08 16:54:30|495.38|492.98|495.85|493.45|496.09|493.69|495.38|492.98|0
1649436880000|2022-04-08 16:54:40|496.09|493.69|496.09|493.69|496.09|493.69|496.09|493.69|0
1649436890000|2022-04-08 16:54:50|495.85|493.45|496.33|493.93|496.33|493.93|495.85|493.45|0
1649436900000|2022-04-08 16:55:00|496.7|494.3|496.57|494.17|496.7|494.3|496.57|494.17|0
1649436910000|2022-04-08 16:55:10|496.33|493.93|496.09|493.69|496.57|494.17|496.09|493.69|0
1649436920000|2022-04-08 16:55:20|495.85|493.45|495.62|493.22|495.85|493.45|495.62|493.22|0
1649436930000|2022-04-08 16:55:30|495.85|493.45|496.09|493.69|496.09|493.69|495.85|493.45|0
1649436940000|2022-04-08 16:55:40|496.22|493.82|496.46|494.06|496.46|494.06|496.22|493.82|0
1649436950000|2022-04-08 16:55:50|496.33|493.93|496.09|493.69|496.33|493.93|496.09|493.69|0
1649436960000|2022-04-08 16:56:00|496.57|494.17|496.57|494.17|496.81|494.41|496.57|494.17|0
1649436970000|2022-04-08 16:56:10|496.7|494.3|495.85|493.45|496.7|494.3|495.85|493.45|0
1649436980000|2022-04-08 16:56:20|495.61|493.21|495.61|493.21|495.61|493.21|495.61|493.21|0
1649436990000|2022-04-08 16:56:30|495.38|492.98|496.57|494.17|496.57|494.17|495.38|492.98|0
1649437000000|2022-04-08 16:56:40|496.81|494.41|496.33|493.93|496.81|494.41|496.33|493.93|0
1649437010000|2022-04-08 16:56:50|496.57|494.17|496.81|494.41|496.81|494.41|496.57|494.17|0
1649437020000|2022-04-08 16:57:00|496.57|494.17|495.61|493.21|496.57|494.17|495.61|493.21|0
1649437030000|2022-04-08 16:57:10|495.38|492.98|495.61|493.21|495.61|493.21|495.38|492.98|0
1649437040000|2022-04-08 16:57:20|495.38|492.98|495.38|492.98|495.38|492.98|495.14|492.74|0
1649437050000|2022-04-08 16:57:30|494.9|492.5|494.66|492.26|494.9|492.5|494.66|492.26|0
1649437060000|2022-04-08 16:57:40|494.9|492.5|495.38|492.98|495.38|492.98|494.9|492.5|0
1649437070000|2022-04-08 16:57:50|495.61|493.21|495.14|492.74|495.61|493.21|495.14|492.74|0
1649437080000|2022-04-08 16:58:00|495.02|492.62|495.38|492.98|495.38|492.98|495.02|492.62|0
1649437090000|2022-04-08 16:58:10|495.14|492.74|494.9|492.5|495.14|492.74|494.66|492.26|0
1649437100000|2022-04-08 16:58:20|495.14|492.74|495.14|492.74|495.38|492.98|495.14|492.74|0
1649437110000|2022-04-08 16:58:30|494.66|492.26|494.18|491.78|494.66|492.26|494.18|491.78|0
1649437120000|2022-04-08 16:58:40|493.94|491.54|494.18|491.78|494.18|491.78|493.94|491.54|0
1649437130000|2022-04-08 16:58:50|493.94|491.54|494.9|492.5|494.9|492.5|493.94|491.54|0
1649437140000|2022-04-08 16:59:00|494.42|492.02|493.7|491.3|494.42|492.02|493.7|491.3|0
1649437150000|2022-04-08 16:59:10|494.18|491.78|494.9|492.5|494.9|492.5|494.18|491.78|0
1649437160000|2022-04-08 16:59:20|495.14|492.74|495.38|492.98|495.38|492.98|495.14|492.74|0
1649437170000|2022-04-08 16:59:30|495.61|493.21|494.9|492.5|495.61|493.21|494.9|492.5|0
1649437180000|2022-04-08 16:59:40|495.26|492.86|494.66|492.26|495.26|492.86|494.42|492.02|0
1649437190000|2022-04-08 16:59:50|494.3|491.9|494.42|492.02|494.42|492.02|494.3|491.9|0
1649437200000|2022-04-08 17:00:00|494.66|492.26|494.9|492.5|494.9|492.5|494.18|491.78|0
1649437210000|2022-04-08 17:00:10|494.42|492.02|494.9|492.5|494.9|492.5|494.42|492.02|0
1649437220000|2022-04-08 17:00:20|495.14|492.74|495.38|492.98|495.38|492.98|495.14|492.74|0
1649437230000|2022-04-08 17:00:30|495.61|493.21|495.38|492.98|495.61|493.21|495.38|492.98|0
1649437240000|2022-04-08 17:00:40|495.14|492.74|495.38|492.98|495.38|492.98|494.9|492.5|0
1649437250000|2022-04-08 17:00:50|495.61|493.21|495.61|493.21|495.85|493.45|495.61|493.21|0
1649437260000|2022-04-08 17:01:00|495.38|492.98|496.57|494.17|496.57|494.17|495.38|492.98|0
1649437270000|2022-04-08 17:01:10|496.81|494.41|496.33|493.93|496.81|494.41|496.33|493.93|0
1649437280000|2022-04-08 17:01:20|496.57|494.17|496.81|494.41|496.94|494.54|496.46|494.06|0
1649437290000|2022-04-08 17:01:30|497.05|494.65|496.57|494.17|497.05|494.65|496.09|493.69|0
1649437300000|2022-04-08 17:01:40|496.81|494.41|497.05|494.65|497.29|494.89|496.81|494.41|0
1649437310000|2022-04-08 17:01:50|496.57|494.17|496.81|494.41|496.81|494.41|496.57|494.17|0
1649437320000|2022-04-08 17:02:00|496.57|494.17|496.81|494.41|496.81|494.41|496.57|494.17|0
1649437330000|2022-04-08 17:02:10|497.05|494.65|497.05|494.65|497.29|494.89|497.05|494.65|0
1649437340000|2022-04-08 17:02:20|496.81|494.41|496.81|494.41|496.81|494.41|496.81|494.41|0
1649437350000|2022-04-08 17:02:30|496.57|494.17|497.05|494.65|497.05|494.65|496.57|494.17|0
1649437360000|2022-04-08 17:02:40|497.29|494.89|498.25|495.85|498.25|495.85|497.29|494.89|0
1649437370000|2022-04-08 17:02:50|498.37|495.97|498.97|496.57|498.97|496.57|498.37|495.97|0
1649437380000|2022-04-08 17:03:00|498.01|495.61|499.21|496.81|499.21|496.81|498.01|495.61|0
1649437390000|2022-04-08 17:03:10|498.73|496.33|499.21|496.81|499.21|496.81|498.73|496.33|0
1649437400000|2022-04-08 17:03:20|498.73|496.33|498.25|495.85|498.73|496.33|498.25|495.85|0
1649437410000|2022-04-08 17:03:30|498.01|495.61|497.77|495.37|498.01|495.61|497.77|495.37|0
1649437420000|2022-04-08 17:03:40|497.53|495.13|497.29|494.89|497.77|495.37|497.29|494.89|0
1649437430000|2022-04-08 17:03:50|497.05|494.65|497.41|495.01|497.41|495.01|497.05|494.65|0
1649437440000|2022-04-08 17:04:00|497.53|495.13|498.01|495.61|498.01|495.61|497.53|495.13|0
1649437450000|2022-04-08 17:04:10|498.49|496.09|498.25|495.85|498.49|496.09|498.25|495.85|0
1649437460000|2022-04-08 17:04:20|498.01|495.61|497.53|495.13|498.13|495.73|497.53|495.13|0
1649437470000|2022-04-08 17:04:30|497.65|495.25|497.53|495.13|497.65|495.25|497.29|494.89|0
1649437480000|2022-04-08 17:04:40|497.29|494.89|497.29|494.89|497.29|494.89|497.17|494.77|0
1649437490000|2022-04-08 17:04:50|497.05|494.65|496.09|493.69|497.05|494.65|496.09|493.69|0
1649437500000|2022-04-08 17:05:00|496.57|494.17|497.05|494.65|497.05|494.65|496.57|494.17|0
1649437510000|2022-04-08 17:05:10|497.29|494.89|496.33|493.93|497.29|494.89|496.33|493.93|0
1649437520000|2022-04-08 17:05:20|496.81|494.41|497.17|494.77|497.17|494.77|496.81|494.41|0
1649437530000|2022-04-08 17:05:30|497.05|494.65|497.29|494.89|497.53|495.13|497.05|494.65|0
1649437540000|2022-04-08 17:05:40|497.05|494.65|497.17|494.77|497.29|494.89|497.05|494.65|0
1649437550000|2022-04-08 17:05:50|497.05|494.65|497.05|494.65|497.05|494.65|496.57|494.17|0
1649437560000|2022-04-08 17:06:00|497.53|495.13|498.01|495.61|498.01|495.61|497.53|495.13|0
1649437570000|2022-04-08 17:06:10|498.25|495.85|498.73|496.33|498.73|496.33|498.01|495.61|0
1649437580000|2022-04-08 17:06:20|498.49|496.09|498.49|496.09|498.49|496.09|498.49|496.09|0
1649437590000|2022-04-08 17:06:30|498.61|496.21|499.21|496.81|499.21|496.81|498.61|496.21|0
1649437600000|2022-04-08 17:06:40|498.97|496.57|499.33|496.93|499.33|496.93|498.97|496.57|0
1649437610000|2022-04-08 17:06:50|499.21|496.81|499.68|497.28|499.68|497.28|499.21|496.81|0
1649437620000|2022-04-08 17:07:00|499.21|496.81|499.21|496.81|499.45|497.05|498.97|496.57|0
1649437630000|2022-04-08 17:07:10|498.97|496.57|498.49|496.09|498.97|496.57|498.49|496.09|0
1649437640000|2022-04-08 17:07:20|498.73|496.33|498.49|496.09|498.73|496.33|498.49|496.09|0
1649437650000|2022-04-08 17:07:30|498.25|495.85|498.25|495.85|498.49|496.09|498.25|495.85|0
1649437660000|2022-04-08 17:07:40|498.13|495.73|497.77|495.37|498.13|495.73|497.77|495.37|0
1649437670000|2022-04-08 17:07:50|497.53|495.13|497.29|494.89|497.53|495.13|497.29|494.89|0
1649437680000|2022-04-08 17:08:00|497.53|495.13|497.29|494.89|497.77|495.37|497.29|494.89|0
1649437690000|2022-04-08 17:08:10|496.81|494.41|497.05|494.65|497.05|494.65|496.81|494.41|0
1649437700000|2022-04-08 17:08:20|497.65|495.25|498.49|496.09|498.49|496.09|497.65|495.25|0
1649437710000|2022-04-08 17:08:30|498.25|495.85|498.73|496.33|498.73|496.33|498.25|495.85|0
1649437720000|2022-04-08 17:08:40|498.49|496.09|498.01|495.61|498.49|496.09|498.01|495.61|0
1649437730000|2022-04-08 17:08:50|498.13|495.73|497.77|495.37|498.13|495.73|497.77|495.37|0
1649437740000|2022-04-08 17:09:00|497.53|495.13|497.17|494.77|497.53|495.13|497.17|494.77|0
1649437750000|2022-04-08 17:09:10|497.29|494.89|497.29|494.89|497.53|495.13|497.29|494.89|0
1649437760000|2022-04-08 17:09:20|497.53|495.13|497.29|494.89|497.53|495.13|497.29|494.89|0
1649437770000|2022-04-08 17:09:30|497.05|494.65|496.57|494.17|497.05|494.65|496.57|494.17|0
1649437780000|2022-04-08 17:09:40|496.7|494.3|496.57|494.17|496.7|494.3|496.57|494.17|0
1649437790000|2022-04-08 17:09:50|496.81|494.41|496.81|494.41|496.93|494.53|496.57|494.17|0
1649437800000|2022-04-08 17:10:00|496.33|493.93|496.57|494.17|496.57|494.17|496.33|493.93|0
1649437810000|2022-04-08 17:10:10|496.33|493.93|496.7|494.3|496.7|494.3|496.33|493.93|0
1649437820000|2022-04-08 17:10:20|497.17|494.77|497.05|494.65|497.29|494.89|497.05|494.65|0
1649437830000|2022-04-08 17:10:30|497.29|494.89|497.29|494.89|497.29|494.89|497.29|494.89|0
1649437840000|2022-04-08 17:10:40|497.05|494.65|497.29|494.89|497.29|494.89|496.81|494.41|0
1649437850000|2022-04-08 17:10:50|497.53|495.13|497.77|495.37|497.77|495.37|497.53|495.13|0
1649437860000|2022-04-08 17:11:00|497.29|494.89|497.53|495.13|497.53|495.13|497.05|494.65|0
1649437870000|2022-04-08 17:11:10|497.77|495.37|497.77|495.37|498.01|495.61|497.77|495.37|0
1649437880000|2022-04-08 17:11:20|498.01|495.61|498.97|496.57|498.97|496.57|498.01|495.61|0
1649437900000|2022-04-08 17:11:40|499.2|496.8|499.44|497.04|499.68|497.28|499.2|496.8|0
1649437910000|2022-04-08 17:11:50|499.92|497.52|499.92|497.52|499.92|497.52|499.68|497.28|0
1649437920000|2022-04-08 17:12:00|500.16|497.76|500.16|497.76|500.88|498.48|500.16|497.76|0
1649437930000|2022-04-08 17:12:10|499.92|497.52|499.92|497.52|500.16|497.76|499.81|497.41|0
1649437940000|2022-04-08 17:12:20|499.44|497.04|500.16|497.76|500.16|497.76|499.44|497.04|0
1649437960000|2022-04-08 17:12:40|499.92|497.52|499.92|497.52|500.16|497.76|499.68|497.28|0
1649437970000|2022-04-08 17:12:50|499.81|497.41|499.81|497.41|499.81|497.41|499.81|497.41|0
1649437980000|2022-04-08 17:13:00|500.4|498|500.4|498|500.53|498.13|500.4|498|0
1649437990000|2022-04-08 17:13:10|500.16|497.76|500.64|498.24|500.64|498.24|499.92|497.52|0
1649438000000|2022-04-08 17:13:20|500.4|498|501.36|498.96|501.36|498.96|500.4|498|0
1649438010000|2022-04-08 17:13:30|501.6|499.2|501.36|498.96|501.6|499.2|501.12|498.72|0
1649438020000|2022-04-08 17:13:40|501.6|499.2|501.12|498.72|501.6|499.2|501.12|498.72|0
1649438030000|2022-04-08 17:13:50|501.36|498.96|501.6|499.2|501.6|499.2|501.36|498.96|0
1649438040000|2022-04-08 17:14:00|501.36|498.96|501.36|498.96|501.6|499.2|501.36|498.96|0
1649438050000|2022-04-08 17:14:10|501.12|498.72|501.12|498.72|501.12|498.72|501.12|498.72|0
1649438060000|2022-04-08 17:14:20|501.01|498.61|500.88|498.48|501.01|498.61|500.88|498.48|0
1649438070000|2022-04-08 17:14:30|500.64|498.24|500.88|498.48|500.88|498.48|500.64|498.24|0
1649438080000|2022-04-08 17:14:40|500.64|498.24|501.36|498.96|501.36|498.96|500.64|498.24|0
1649438090000|2022-04-08 17:14:50|501.6|499.2|501.6|499.2|501.6|499.2|501.36|498.96|0
1649438100000|2022-04-08 17:15:00|501.36|498.96|501.6|499.2|501.73|499.33|501.36|498.96|0
1649438110000|2022-04-08 17:15:10|501.36|498.96|500.88|498.48|501.36|498.96|500.88|498.48|0
1649438120000|2022-04-08 17:15:20|501.12|498.72|501.6|499.2|501.6|499.2|501.12|498.72|0
1649438130000|2022-04-08 17:15:30|501.36|498.96|501.84|499.44|501.84|499.44|501.12|498.72|0
1649438140000|2022-04-08 17:15:40|502.08|499.68|502.08|499.68|502.08|499.68|501.84|499.44|0
1649438150000|2022-04-08 17:15:50|502.32|499.92|502.32|499.92|502.56|500.16|502.32|499.92|0
1649438160000|2022-04-08 17:16:00|502.56|500.16|502.56|500.16|502.56|500.16|502.56|500.16|0
1649438170000|2022-04-08 17:16:10|502.32|499.92|502.56|500.16|502.56|500.16|502.32|499.92|0
1649438180000|2022-04-08 17:16:20|502.32|499.92|502.08|499.68|502.32|499.92|502.08|499.68|0
1649438190000|2022-04-08 17:16:30|501.84|499.44|501.84|499.44|502.08|499.68|501.84|499.44|0
1649438200000|2022-04-08 17:16:40|502.08|499.68|502.56|500.16|502.56|500.16|502.08|499.68|0
1649438210000|2022-04-08 17:16:50|502.32|499.92|501.84|499.44|502.32|499.92|501.84|499.44|0
1649438220000|2022-04-08 17:17:00|502.08|499.68|502.08|499.68|502.08|499.68|501.84|499.44|0
1649438230000|2022-04-08 17:17:10|501.84|499.44|501.84|499.44|501.84|499.44|501.6|499.2|0
1649438240000|2022-04-08 17:17:20|502.08|499.68|501.84|499.44|502.08|499.68|501.84|499.44|0
1649438260000|2022-04-08 17:17:40|501.73|499.33|502.32|499.92|502.56|500.16|501.73|499.33|0
1649438270000|2022-04-08 17:17:50|502.08|499.68|502.08|499.68|502.08|499.68|501.84|499.44|0
1649438280000|2022-04-08 17:18:00|502.56|500.16|502.8|500.4|502.8|500.4|502.56|500.16|0
1649438290000|2022-04-08 17:18:10|502.32|499.92|502.56|500.16|502.56|500.16|502.32|499.92|0
1649438300000|2022-04-08 17:18:20|502.8|500.4|503.04|500.64|503.04|500.64|502.8|500.4|0
1649438310000|2022-04-08 17:18:30|502.8|500.4|503.04|500.64|503.04|500.64|502.8|500.4|0
1649438320000|2022-04-08 17:18:40|503.28|500.88|503.28|500.88|503.52|501.12|503.28|500.88|0
1649438330000|2022-04-08 17:18:50|503.52|501.12|503.28|500.88|503.52|501.12|503.28|500.88|0
1649438340000|2022-04-08 17:19:00|503.52|501.12|503.52|501.12|503.52|501.12|503.28|500.88|0
1649438350000|2022-04-08 17:19:10|503.28|500.88|502.56|500.16|503.28|500.88|502.56|500.16|0
1649438360000|2022-04-08 17:19:20|502.8|500.4|502.8|500.4|502.8|500.4|502.8|500.4|0
1649438370000|2022-04-08 17:19:30|502.45|500.05|502.08|499.68|502.45|500.05|502.08|499.68|0
1649438380000|2022-04-08 17:19:40|502.32|499.92|502.56|500.16|502.56|500.16|502.08|499.68|0
1649438390000|2022-04-08 17:19:50|502.32|499.92|503.04|500.64|503.04|500.64|502.32|499.92|0
1649438400000|2022-04-08 17:20:00|503.28|500.88|502.8|500.4|503.28|500.88|502.69|500.29|0
1649438410000|2022-04-08 17:20:10|502.45|500.05|502.8|500.4|502.8|500.4|502.45|500.05|0
1649438420000|2022-04-08 17:20:20|502.56|500.16|502.32|499.92|502.56|500.16|502.32|499.92|0
1649438430000|2022-04-08 17:20:30|502.08|499.68|501.36|498.96|502.08|499.68|501.36|498.96|0
1649438440000|2022-04-08 17:20:40|501.12|498.72|500.64|498.24|501.12|498.72|500.64|498.24|0
1649438450000|2022-04-08 17:20:50|500.88|498.48|500.64|498.24|500.88|498.48|500.64|498.24|0
1649438460000|2022-04-08 17:21:00|500.88|498.48|500.64|498.24|500.88|498.48|500.64|498.24|0
1649438470000|2022-04-08 17:21:10|500.4|498|500.64|498.24|500.88|498.48|500.4|498|0
1649438480000|2022-04-08 17:21:20|500.4|498|500.64|498.24|500.88|498.48|500.4|498|0
1649438490000|2022-04-08 17:21:30|500.4|498|500.16|497.76|500.4|498|500.16|497.76|0
1649438500000|2022-04-08 17:21:40|500.4|498|500.16|497.76|500.4|498|500.16|497.76|0
1649438510000|2022-04-08 17:21:50|500.4|498|500.16|497.76|500.4|498|500.16|497.76|0
1649438520000|2022-04-08 17:22:00|500.88|498.48|501.12|498.72|501.12|498.72|500.88|498.48|0
1649438530000|2022-04-08 17:22:10|500.4|498|499.92|497.52|500.4|498|499.92|497.52|0
1649438540000|2022-04-08 17:22:20|500.4|498|500.4|498|500.64|498.24|500.4|498|0
1649438560000|2022-04-08 17:22:40|500.16|497.76|500.4|498|500.4|498|499.92|497.52|0
1649438570000|2022-04-08 17:22:50|500.16|497.76|500.4|498|500.4|498|500.16|497.76|0
1649438580000|2022-04-08 17:23:00|500.64|498.24|500.88|498.48|501.36|498.96|500.64|498.24|0
1649438590000|2022-04-08 17:23:10|500.4|498|499.92|497.52|500.4|498|499.92|497.52|0
1649438600000|2022-04-08 17:23:20|500.05|497.65|500.64|498.24|500.64|498.24|500.05|497.65|0
1649438610000|2022-04-08 17:23:30|500.4|498|499.92|497.52|500.53|498.13|499.92|497.52|0
1649438630000|2022-04-08 17:23:50|500.16|497.76|500.88|498.48|500.88|498.48|500.16|497.76|0
1649438640000|2022-04-08 17:24:00|501.12|498.72|500.64|498.24|501.12|498.72|500.64|498.24|0
1649438650000|2022-04-08 17:24:10|500.88|498.48|500.64|498.24|500.88|498.48|500.64|498.24|0
1649438660000|2022-04-08 17:24:20|500.88|498.48|501.12|498.72|501.12|498.72|500.88|498.48|0
1649438670000|2022-04-08 17:24:30|501.6|499.2|501.84|499.44|501.84|499.44|501.49|499.09|0
1649438680000|2022-04-08 17:24:40|501.6|499.2|501.6|499.2|501.6|499.2|501.6|499.2|0
1649438690000|2022-04-08 17:24:50|501.12|498.72|501.12|498.72|501.12|498.72|501.12|498.72|0
1649438700000|2022-04-08 17:25:00|501.6|499.2|502.08|499.68|502.32|499.92|501.6|499.2|0
1649438710000|2022-04-08 17:25:10|501.84|499.44|502.08|499.68|502.08|499.68|501.84|499.44|0
1649438720000|2022-04-08 17:25:20|502.32|499.92|502.08|499.68|502.32|499.92|502.08|499.68|0
1649438730000|2022-04-08 17:25:30|502.56|500.16|503.04|500.64|503.28|500.88|502.56|500.16|0
1649438740000|2022-04-08 17:25:40|503.28|500.88|503.28|500.88|503.28|500.88|503.04|500.64|0
1649438750000|2022-04-08 17:25:50|503.04|500.64|502.56|500.16|503.04|500.64|502.56|500.16|0
1649438760000|2022-04-08 17:26:00|502.92|500.52|503.28|500.88|503.28|500.88|502.8|500.4|0
1649438770000|2022-04-08 17:26:10|503.76|501.36|503.76|501.36|503.76|501.36|503.76|501.36|0
1649438780000|2022-04-08 17:26:20|503.52|501.12|503.76|501.36|503.76|501.36|503.52|501.12|0
1649438790000|2022-04-08 17:26:30|504|501.6|503.52|501.12|504|501.6|503.52|501.12|0
1649438800000|2022-04-08 17:26:40|503.28|500.88|502.8|500.4|503.28|500.88|502.8|500.4|0
1649438810000|2022-04-08 17:26:50|503.04|500.64|503.52|501.12|503.76|501.36|503.04|500.64|0
1649438820000|2022-04-08 17:27:00|503.76|501.36|503.76|501.36|503.76|501.36|503.76|501.36|0
1649438830000|2022-04-08 17:27:10|503.88|501.48|503.76|501.36|503.88|501.48|503.76|501.36|0
1649438840000|2022-04-08 17:27:20|504|501.6|503.52|501.12|504|501.6|503.52|501.12|0
1649438850000|2022-04-08 17:27:30|503.28|500.88|503.04|500.64|503.28|500.88|503.04|500.64|0
1649438860000|2022-04-08 17:27:40|503.28|500.88|503.04|500.64|503.28|500.88|503.04|500.64|0
1649438870000|2022-04-08 17:27:50|503.28|500.88|503.16|500.76|503.28|500.88|503.04|500.64|0
1649438880000|2022-04-08 17:28:00|502.56|500.16|502.56|500.16|502.8|500.4|502.56|500.16|0
1649438890000|2022-04-08 17:28:10|502.08|499.68|502.8|500.4|502.8|500.4|502.08|499.68|0
1649438900000|2022-04-08 17:28:20|502.56|500.16|503.28|500.88|503.28|500.88|502.56|500.16|0
1649438910000|2022-04-08 17:28:30|503.16|500.76|503.28|500.88|503.52|501.12|503.04|500.64|0
1649438920000|2022-04-08 17:28:40|503.04|500.64|503.64|501.24|503.64|501.24|503.04|500.64|0
1649438930000|2022-04-08 17:28:50|503.52|501.12|503.28|500.88|503.52|501.12|503.28|500.88|0
1649438940000|2022-04-08 17:29:00|503.04|500.64|502.8|500.4|503.28|500.88|502.8|500.4|0
1649438950000|2022-04-08 17:29:10|502.56|500.16|502.32|499.92|502.56|500.16|502.32|499.92|0
1649438960000|2022-04-08 17:29:20|502.44|500.04|502.32|499.92|502.44|500.04|502.08|499.68|0
1649438970000|2022-04-08 17:29:30|502.08|499.68|502.56|500.16|502.8|500.4|502.08|499.68|0
1649438980000|2022-04-08 17:29:40|502.8|500.4|503.52|501.12|503.52|501.12|502.8|500.4|0
1649438990000|2022-04-08 17:29:50|503.4|501|503.76|501.36|503.76|501.36|503.28|500.88|0
1649439000000|2022-04-08 17:30:00|503.52|501.12|503.52|501.12|503.52|501.12|503.28|500.88|0
1649439010000|2022-04-08 17:30:10|503.28|500.88|503.28|500.88|503.28|500.88|503.28|500.88|0
1649439020000|2022-04-08 17:30:20|503.52|501.12|503.28|500.88|503.52|501.12|503.28|500.88|0
1649439030000|2022-04-08 17:30:30|503.52|501.12|503.52|501.12|503.76|501.36|503.52|501.12|0
1649439040000|2022-04-08 17:30:40|503.76|501.36|503.76|501.36|503.76|501.36|503.52|501.12|0
1649439050000|2022-04-08 17:30:50|503.52|501.12|503.76|501.36|503.76|501.36|503.52|501.12|0
1649439060000|2022-04-08 17:31:00|504|501.6|504.24|501.84|504.24|501.84|503.76|501.36|0
1649439070000|2022-04-08 17:31:10|504.48|502.08|504.24|501.84|504.48|502.08|504.24|501.84|0
1649439080000|2022-04-08 17:31:20|504.48|502.08|504.24|501.84|504.48|502.08|504.24|501.84|0
1649439090000|2022-04-08 17:31:30|504|501.6|503.28|500.88|504|501.6|503.28|500.88|0
1649439100000|2022-04-08 17:31:40|503.52|501.12|503.28|500.88|503.52|501.12|503.28|500.88|0
1649439110000|2022-04-08 17:31:50|503.64|501.24|503.52|501.12|503.64|501.24|503.52|501.12|0
1649439120000|2022-04-08 17:32:00|503.88|501.48|504.24|501.84|504.24|501.84|503.88|501.48|0
1649439130000|2022-04-08 17:32:10|504.48|502.08|505.2|502.8|505.44|503.04|504.48|502.08|0
1649439140000|2022-04-08 17:32:20|505.44|503.04|505.44|503.04|505.44|503.04|505.2|502.8|0
1649439150000|2022-04-08 17:32:30|505.2|502.8|504.96|502.56|505.2|502.8|504.96|502.56|0
1649439160000|2022-04-08 17:32:40|505.08|502.68|504.96|502.56|505.2|502.8|504.96|502.56|0
1649439170000|2022-04-08 17:32:50|505.08|502.68|505.2|502.8|505.2|502.8|505.08|502.68|0
1649439180000|2022-04-08 17:33:00|504.96|502.56|505.32|502.92|505.32|502.92|504.96|502.56|0
1649439190000|2022-04-08 17:33:10|505.2|502.8|504.96|502.56|505.2|502.8|504.84|502.44|0
1649439210000|2022-04-08 17:33:30|504.72|502.32|504.72|502.32|504.96|502.56|504.72|502.32|0
1649439220000|2022-04-08 17:33:40|504.96|502.56|504.96|502.56|505.08|502.68|504.96|502.56|0
1649439230000|2022-04-08 17:33:50|505.2|502.8|505.2|502.8|505.2|502.8|505.2|502.8|0
1649439240000|2022-04-08 17:34:00|504.72|502.32|504.96|502.56|504.96|502.56|504.72|502.32|0
1649439250000|2022-04-08 17:34:10|505.2|502.8|505.2|502.8|505.2|502.8|505.2|502.8|0
1649439260000|2022-04-08 17:34:20|505.44|503.04|505.44|503.04|505.44|503.04|505.44|503.04|0
1649439280000|2022-04-08 17:34:40|505.2|502.8|505.2|502.8|505.2|502.8|505.2|502.8|0
1649439290000|2022-04-08 17:34:50|505.44|503.04|506.4|504|506.4|504|505.44|503.04|0
1649439300000|2022-04-08 17:35:00|506.64|504.24|506.64|504.24|506.64|504.24|506.64|504.24|0
1649439310000|2022-04-08 17:35:10|506.4|504|506.4|504|506.4|504|506.16|503.76|0
1649439320000|2022-04-08 17:35:20|506.64|504.24|506.4|504|506.64|504.24|506.4|504|0
1649439330000|2022-04-08 17:35:30|506.64|504.24|506.64|504.24|506.64|504.24|506.16|503.76|0
1649439350000|2022-04-08 17:35:50|506.4|504|506.16|503.76|506.4|504|506.16|503.76|0
1649439360000|2022-04-08 17:36:00|505.92|503.52|504.96|502.56|505.92|503.52|504.96|502.56|0
1649439370000|2022-04-08 17:36:10|505.44|503.04|505.2|502.8|505.44|503.04|505.2|502.8|0
1649439380000|2022-04-08 17:36:20|504.96|502.56|504.24|501.84|504.96|502.56|504.24|501.84|0
1649439390000|2022-04-08 17:36:30|504|501.6|504|501.6|504|501.6|503.76|501.36|0
1649439400000|2022-04-08 17:36:40|504.48|502.08|505.2|502.8|505.2|502.8|504.48|502.08|0
1649439410000|2022-04-08 17:36:50|505.92|503.52|505.92|503.52|505.92|503.52|505.92|503.52|0
1649439420000|2022-04-08 17:37:00|505.68|503.28|506.16|503.76|506.16|503.76|505.68|503.28|0
1649439430000|2022-04-08 17:37:10|505.92|503.52|505.92|503.52|506.16|503.76|505.68|503.28|0
1649439440000|2022-04-08 17:37:20|505.68|503.28|506.16|503.76|506.16|503.76|505.68|503.28|0
1649439450000|2022-04-08 17:37:30|505.92|503.52|505.92|503.52|506.16|503.76|505.92|503.52|0
1649439460000|2022-04-08 17:37:40|505.68|503.28|504.96|502.56|505.68|503.28|504.96|502.56|0
1649439470000|2022-04-08 17:37:50|505.2|502.8|504.72|502.32|505.2|502.8|504.72|502.32|0
1649439480000|2022-04-08 17:38:00|504.6|502.2|504.72|502.32|505.2|502.8|504.48|502.08|0
1649439490000|2022-04-08 17:38:10|504.96|502.56|504.72|502.32|505.2|502.8|504.72|502.32|0
1649439500000|2022-04-08 17:38:20|504.96|502.56|504.96|502.56|504.96|502.56|504.72|502.32|0
1649439510000|2022-04-08 17:38:30|504.72|502.32|504.96|502.56|504.96|502.56|504.72|502.32|0
1649439520000|2022-04-08 17:38:40|504.72|502.32|505.68|503.28|505.68|503.28|504.72|502.32|0
1649439530000|2022-04-08 17:38:50|505.92|503.52|505.44|503.04|505.92|503.52|505.2|502.8|0
1649439540000|2022-04-08 17:39:00|505.2|502.8|505.44|503.04|505.8|503.4|505.2|502.8|0
1649439550000|2022-04-08 17:39:10|505.68|503.28|505.44|503.04|505.68|503.28|505.44|503.04|0
1649439560000|2022-04-08 17:39:20|505.68|503.28|505.44|503.04|505.68|503.28|505.44|503.04|0
1649439570000|2022-04-08 17:39:30|505.2|502.8|504.84|502.44|505.2|502.8|504.84|502.44|0
1649439580000|2022-04-08 17:39:40|504.96|502.56|505.68|503.28|505.92|503.52|504.96|502.56|0
1649439590000|2022-04-08 17:39:50|505.8|503.4|505.68|503.28|505.92|503.52|505.68|503.28|0
1649439600000|2022-04-08 17:40:00|505.92|503.52|505.92|503.52|505.92|503.52|505.68|503.28|0
1649439610000|2022-04-08 17:40:10|505.68|503.28|505.92|503.52|505.92|503.52|505.68|503.28|0
1649439620000|2022-04-08 17:40:20|506.16|503.76|506.04|503.64|506.16|503.76|505.92|503.52|0
1649439630000|2022-04-08 17:40:30|506.16|503.76|505.44|503.04|506.4|504|505.44|503.04|0
1649439640000|2022-04-08 17:40:40|504.96|502.56|504.96|502.56|505.2|502.8|504.96|502.56|0
1649439650000|2022-04-08 17:40:50|504.72|502.32|505.2|502.8|505.2|502.8|504.72|502.32|0
1649439660000|2022-04-08 17:41:00|505.56|503.16|505.92|503.52|505.92|503.52|505.44|503.04|0
1649439670000|2022-04-08 17:41:10|506.16|503.76|506.4|504|506.4|504|506.16|503.76|0
1649439680000|2022-04-08 17:41:20|506.16|503.76|505.68|503.28|506.16|503.76|505.68|503.28|0
1649439690000|2022-04-08 17:41:30|506.16|503.76|506.16|503.76|506.4|504|506.16|503.76|0
1649439700000|2022-04-08 17:41:40|505.68|503.28|505.92|503.52|505.92|503.52|505.68|503.28|0
1649439710000|2022-04-08 17:41:50|505.68|503.28|505.68|503.28|505.92|503.52|505.68|503.28|0
1649439720000|2022-04-08 17:42:00|505.92|503.52|505.68|503.28|505.92|503.52|505.68|503.28|0
1649439730000|2022-04-08 17:42:10|505.8|503.4|506.16|503.76|506.16|503.76|505.68|503.28|0
1649439740000|2022-04-08 17:42:20|505.92|503.52|506.64|504.24|506.64|504.24|505.92|503.52|0
1649439750000|2022-04-08 17:42:30|506.4|504|506.4|504|506.64|504.24|506.4|504|0
1649439760000|2022-04-08 17:42:40|506.52|504.12|506.4|504|506.64|504.24|506.4|504|0
1649439770000|2022-04-08 17:42:50|505.92|503.52|505.92|503.52|505.92|503.52|505.92|503.52|0
1649439780000|2022-04-08 17:43:00|506.16|503.76|507.84|505.44|507.84|505.44|506.16|503.76|0
1649439790000|2022-04-08 17:43:10|507.12|504.72|506.16|503.76|507.12|504.72|506.16|503.76|0
1649439800000|2022-04-08 17:43:20|506.4|504|506.16|503.76|506.64|504.24|506.16|503.76|0
1649439810000|2022-04-08 17:43:30|505.92|503.52|505.44|503.04|505.92|503.52|505.44|503.04|0
1649439820000|2022-04-08 17:43:40|505.2|502.8|504.96|502.56|505.2|502.8|504.96|502.56|0
1649439830000|2022-04-08 17:43:50|504.72|502.32|504.96|502.56|504.96|502.56|504.72|502.32|0
1649439840000|2022-04-08 17:44:00|504.72|502.32|504.72|502.32|504.72|502.32|504.72|502.32|0
1649439850000|2022-04-08 17:44:10|504.96|502.56|504.96|502.56|504.96|502.56|504.84|502.44|0
1649439860000|2022-04-08 17:44:20|505.2|502.8|505.44|503.04|505.44|503.04|505.2|502.8|0
1649439870000|2022-04-08 17:44:30|505.68|503.28|505.44|503.04|505.68|503.28|505.44|503.04|0
1649439880000|2022-04-08 17:44:40|505.2|502.8|505.68|503.28|505.92|503.52|505.2|502.8|0
1649439890000|2022-04-08 17:44:50|505.44|503.04|505.44|503.04|505.44|503.04|505.44|503.04|0
1649439900000|2022-04-08 17:45:00|505.68|503.28|507.12|504.72|507.12|504.72|505.68|503.28|0
1649439910000|2022-04-08 17:45:10|506.88|504.48|507.84|505.44|507.84|505.44|506.88|504.48|0
1649439920000|2022-04-08 17:45:20|507.6|505.2|507.6|505.2|507.6|505.2|507.6|505.2|0
1649439930000|2022-04-08 17:45:30|507.84|505.44|507.6|505.2|507.84|505.44|507.6|505.2|0
1649439940000|2022-04-08 17:45:40|507.12|504.72|506.4|504|507.12|504.72|506.16|503.76|0
1649439950000|2022-04-08 17:45:50|506.16|503.76|506.64|504.24|506.64|504.24|506.16|503.76|0
1649439960000|2022-04-08 17:46:00|507.12|504.72|507.84|505.44|507.84|505.44|507.12|504.72|0
1649439970000|2022-04-08 17:46:10|507.6|505.2|508.56|506.16|508.56|506.16|507.6|505.2|0
1649439980000|2022-04-08 17:46:20|508.8|506.4|508.8|506.4|509.04|506.64|508.8|506.4|0
1649439990000|2022-04-08 17:46:30|508.56|506.16|508.08|505.68|508.56|506.16|508.08|505.68|0
1649440000000|2022-04-08 17:46:40|507.84|505.44|508.08|505.68|508.08|505.68|507.84|505.44|0
1649440010000|2022-04-08 17:46:50|508.21|505.81|508.32|505.92|508.32|505.92|508.08|505.68|0
1649440020000|2022-04-08 17:47:00|508.08|505.68|508.08|505.68|508.32|505.92|508.08|505.68|0
1649440030000|2022-04-08 17:47:10|508.32|505.92|508.8|506.4|508.8|506.4|508.08|505.68|0
1649440040000|2022-04-08 17:47:20|508.56|506.16|508.32|505.92|508.56|506.16|508.32|505.92|0
1649440050000|2022-04-08 17:47:30|508.8|506.4|508.56|506.16|508.8|506.4|508.32|505.92|0
1649440060000|2022-04-08 17:47:40|508.32|505.92|508.56|506.16|508.56|506.16|508.32|505.92|0
1649440070000|2022-04-08 17:47:50|508.32|505.92|508.08|505.68|508.56|506.16|508.08|505.68|0
1649440080000|2022-04-08 17:48:00|508.32|505.92|508.32|505.92|508.32|505.92|508.08|505.68|0
1649440090000|2022-04-08 17:48:10|508.21|505.81|508.56|506.16|508.56|506.16|507.84|505.44|0
1649440100000|2022-04-08 17:48:20|509.28|506.88|508.8|506.4|509.28|506.88|508.8|506.4|0
1649440110000|2022-04-08 17:48:30|509.04|506.64|508.8|506.4|509.04|506.64|508.8|506.4|0
1649440120000|2022-04-08 17:48:40|509.04|506.64|509.04|506.64|509.04|506.64|508.8|506.4|0
1649440140000|2022-04-08 17:49:00|508.8|506.4|508.08|505.68|508.8|506.4|508.08|505.68|0
1649440150000|2022-04-08 17:49:10|507.84|505.44|507.84|505.44|507.84|505.44|507.6|505.2|0
1649440160000|2022-04-08 17:49:20|507.6|505.2|508.21|505.81|508.21|505.81|507.6|505.2|0
1649440170000|2022-04-08 17:49:30|507.84|505.44|507.6|505.2|507.84|505.44|507.6|505.2|0
1649440180000|2022-04-08 17:49:40|507.84|505.44|508.08|505.68|508.32|505.92|507.84|505.44|0
1649440190000|2022-04-08 17:49:50|508.21|505.81|508.56|506.16|508.56|506.16|508.21|505.81|0
1649440200000|2022-04-08 17:50:00|509.04|506.64|509.52|507.12|509.52|507.12|509.04|506.64|0
1649440210000|2022-04-08 17:50:10|509.28|506.88|509.28|506.88|509.52|507.12|509.28|506.88|0
1649440220000|2022-04-08 17:50:20|509.52|507.12|509.28|506.88|509.52|507.12|509.04|506.64|0
1649440230000|2022-04-08 17:50:30|509.41|507.01|509.41|507.01|509.52|507.12|509.28|506.88|0
1649440240000|2022-04-08 17:50:40|509.52|507.12|509.04|506.64|509.52|507.12|509.04|506.64|0
1649440250000|2022-04-08 17:50:50|508.8|506.4|509.04|506.64|509.04|506.64|508.8|506.4|0
1649440260000|2022-04-08 17:51:00|509.28|506.88|509.52|507.12|509.52|507.12|509.04|506.64|0
1649440270000|2022-04-08 17:51:10|509.28|506.88|508.8|506.4|509.28|506.88|508.8|506.4|0
1649440280000|2022-04-08 17:51:20|509.04|506.64|508.32|505.92|509.04|506.64|508.32|505.92|0
1649440290000|2022-04-08 17:51:30|508.08|505.68|507.84|505.44|508.08|505.68|507.84|505.44|0
1649440300000|2022-04-08 17:51:40|507.6|505.2|507.6|505.2|507.84|505.44|507.6|505.2|0
1649440310000|2022-04-08 17:51:50|507.36|504.96|507.36|504.96|507.6|505.2|507.36|504.96|0
1649440320000|2022-04-08 17:52:00|508.08|505.68|507.12|504.72|508.32|505.92|507.12|504.72|0
1649440330000|2022-04-08 17:52:10|506.88|504.48|506.4|504|506.88|504.48|506.16|503.76|0
1649440340000|2022-04-08 17:52:20|506.16|503.76|506.64|504.24|506.64|504.24|506.16|503.76|0
1649440350000|2022-04-08 17:52:30|507.12|504.72|506.88|504.48|507.12|504.72|506.88|504.48|0
1649440360000|2022-04-08 17:52:40|507.12|504.72|506.64|504.24|507.12|504.72|506.64|504.24|0
1649440370000|2022-04-08 17:52:50|506.88|504.48|507.12|504.72|507.12|504.72|506.88|504.48|0
1649440380000|2022-04-08 17:53:00|506.64|504.24|506.4|504|506.88|504.48|506.4|504|0
1649440390000|2022-04-08 17:53:10|506.64|504.24|506.88|504.48|506.88|504.48|506.64|504.24|0
1649440400000|2022-04-08 17:53:20|506.64|504.24|506.88|504.48|506.88|504.48|506.64|504.24|0
1649440410000|2022-04-08 17:53:30|507.12|504.72|506.88|504.48|507.12|504.72|506.88|504.48|0
1649440420000|2022-04-08 17:53:40|506.52|504.12|506.64|504.24|506.64|504.24|506.4|504|0
1649440430000|2022-04-08 17:53:50|506.4|504|506.4|504|506.64|504.24|506.4|504|0
1649440440000|2022-04-08 17:54:00|506.88|504.48|506.88|504.48|506.88|504.48|506.4|504|0
1649440450000|2022-04-08 17:54:10|506.64|504.24|506.4|504|506.64|504.24|505.92|503.52|0
1649440470000|2022-04-08 17:54:30|506.64|504.24|506.4|504|506.64|504.24|506.16|503.76|0
1649440480000|2022-04-08 17:54:40|506.64|504.24|506.76|504.36|506.76|504.36|506.64|504.24|0
1649440490000|2022-04-08 17:54:50|506.88|504.48|507.36|504.96|507.36|504.96|506.88|504.48|0
1649440500000|2022-04-08 17:55:00|507.6|505.2|507.84|505.44|508.08|505.68|507.6|505.2|0
1649440510000|2022-04-08 17:55:10|508.08|505.68|508.08|505.68|508.32|505.92|507.84|505.44|0
1649440520000|2022-04-08 17:55:20|507.84|505.44|507.84|505.44|508.08|505.68|507.84|505.44|0
1649440530000|2022-04-08 17:55:30|507.36|504.96|507.36|504.96|507.48|505.08|507.36|504.96|0
1649440540000|2022-04-08 17:55:40|507.12|504.72|506.76|504.36|507.12|504.72|506.76|504.36|0
1649440550000|2022-04-08 17:55:50|506.64|504.24|507.36|504.96|507.36|504.96|506.64|504.24|0
1649440560000|2022-04-08 17:56:00|507.6|505.2|507.12|504.72|507.6|505.2|507.12|504.72|0
1649440570000|2022-04-08 17:56:10|507.36|504.96|507.84|505.44|507.84|505.44|507.36|504.96|0
1649440580000|2022-04-08 17:56:20|507.6|505.2|507.84|505.44|508.08|505.68|507.6|505.2|0
1649440590000|2022-04-08 17:56:30|507.6|505.2|507.6|505.2|507.6|505.2|507.36|504.96|0
1649440600000|2022-04-08 17:56:40|507.48|505.08|507.36|504.96|507.6|505.2|507.36|504.96|0
1649440610000|2022-04-08 17:56:50|507.12|504.72|507.12|504.72|507.12|504.72|507.12|504.72|0
1649440620000|2022-04-08 17:57:00|507.24|504.84|506.64|504.24|507.24|504.84|506.64|504.24|0
1649440630000|2022-04-08 17:57:10|507.12|504.72|507.12|504.72|507.12|504.72|507.12|504.72|0
1649440640000|2022-04-08 17:57:20|506.88|504.48|507.48|505.08|507.6|505.2|506.88|504.48|0
1649440650000|2022-04-08 17:57:30|507.6|505.2|507.12|504.72|507.6|505.2|507.12|504.72|0
1649440660000|2022-04-08 17:57:40|507.36|504.96|507.36|504.96|507.36|504.96|507.36|504.96|0
1649440670000|2022-04-08 17:57:50|507.6|505.2|507.12|504.72|507.6|505.2|507.12|504.72|0
1649440680000|2022-04-08 17:58:00|507.36|504.96|508.08|505.68|508.2|505.8|507.36|504.96|0
1649440690000|2022-04-08 17:58:10|507.84|505.44|507.84|505.44|508.08|505.68|507.84|505.44|0
1649440700000|2022-04-08 17:58:20|507.6|505.2|507.36|504.96|507.6|505.2|507.36|504.96|0
1649440710000|2022-04-08 17:58:30|507.6|505.2|507.72|505.32|507.84|505.44|507.6|505.2|0
1649440720000|2022-04-08 17:58:40|507.36|504.96|507.12|504.72|507.36|504.96|507.12|504.72|0
1649440730000|2022-04-08 17:58:50|507.36|504.96|507.36|504.96|507.36|504.96|507.12|504.72|0
1649440740000|2022-04-08 17:59:00|507.12|504.72|506.64|504.24|507.12|504.72|506.64|504.24|0
1649440750000|2022-04-08 17:59:10|506.88|504.48|506.64|504.24|507.12|504.72|506.64|504.24|0
1649440760000|2022-04-08 17:59:20|506.88|504.48|507.12|504.72|507.12|504.72|506.88|504.48|0
1649440770000|2022-04-08 17:59:30|506.88|504.48|506.88|504.48|507.12|504.72|506.88|504.48|0
1649440780000|2022-04-08 17:59:40|506.64|504.24|506.64|504.24|506.64|504.24|506.4|504|0
1649440790000|2022-04-08 17:59:50|506.4|504|506.64|504.24|506.64|504.24|506.4|504|0
1649440800000|2022-04-08 18:00:00|507.12|504.72|507.84|505.44|507.84|505.44|507.12|504.72|0
1649440810000|2022-04-08 18:00:10|507.96|505.56|508.56|506.16|508.56|506.16|507.96|505.56|0
1649440820000|2022-04-08 18:00:20|508.8|506.4|508.44|506.04|508.8|506.4|508.32|505.92|0
1649440830000|2022-04-08 18:00:30|507.6|505.2|507.84|505.44|507.84|505.44|507.6|505.2|0
1649440840000|2022-04-08 18:00:40|506.64|504.24|506.52|504.12|506.64|504.24|506.4|504|0
1649440850000|2022-04-08 18:00:50|506.4|504|506.16|503.76|506.4|504|506.16|503.76|0
1649440860000|2022-04-08 18:01:00|505.44|503.04|504.96|502.56|505.44|503.04|504.96|502.56|0
1649440870000|2022-04-08 18:01:10|505.2|502.8|505.44|503.04|505.44|503.04|505.2|502.8|0
1649440880000|2022-04-08 18:01:20|505.68|503.28|505.68|503.28|505.92|503.52|505.68|503.28|0
1649440890000|2022-04-08 18:01:30|505.44|503.04|505.2|502.8|505.44|503.04|504.96|502.56|0
1649440900000|2022-04-08 18:01:40|505.44|503.04|505.44|503.04|505.44|503.04|505.2|502.8|0
1649440910000|2022-04-08 18:01:50|505.8|503.4|505.92|503.52|505.92|503.52|505.8|503.4|0
1649440920000|2022-04-08 18:02:00|506.64|504.24|507.84|505.44|507.84|505.44|506.64|504.24|0
1649440930000|2022-04-08 18:02:10|507.6|505.2|507.84|505.44|507.84|505.44|507.6|505.2|0
1649440940000|2022-04-08 18:02:20|507.6|505.2|507.36|504.96|507.6|505.2|507.36|504.96|0
1649440950000|2022-04-08 18:02:30|508.08|505.68|509.76|507.36|509.76|507.36|508.08|505.68|0
1649440960000|2022-04-08 18:02:40|509.52|507.12|509.52|507.12|509.52|507.12|509.52|507.12|0
1649440970000|2022-04-08 18:02:50|509.28|506.88|509.76|507.36|509.76|507.36|509.28|506.88|0
1649440980000|2022-04-08 18:03:00|509.28|506.88|508.8|506.4|509.28|506.88|508.56|506.16|0
1649440990000|2022-04-08 18:03:10|509.41|507.01|508.93|506.53|509.52|507.12|508.93|506.53|0
1649441000000|2022-04-08 18:03:20|509.04|506.64|508.56|506.16|509.28|506.88|508.56|506.16|0
1649441010000|2022-04-08 18:03:30|508.08|505.68|508.08|505.68|508.08|505.68|508.08|505.68|0
1649441020000|2022-04-08 18:03:40|507.84|505.44|507.72|505.32|507.84|505.44|507.72|505.32|0
1649441030000|2022-04-08 18:03:50|507.84|505.44|507.84|505.44|507.84|505.44|507.36|504.96|0
1649441040000|2022-04-08 18:04:00|508.08|505.68|509.04|506.64|509.04|506.64|508.08|505.68|0
1649441050000|2022-04-08 18:04:10|509.52|507.12|509.52|507.12|509.52|507.12|509.52|507.12|0
1649441060000|2022-04-08 18:04:20|509.28|506.88|508.8|506.4|509.52|507.12|508.8|506.4|0
1649441070000|2022-04-08 18:04:30|509.04|506.64|508.93|506.53|509.04|506.64|508.93|506.53|0
1649441080000|2022-04-08 18:04:40|509.28|506.88|508.8|506.4|509.28|506.88|508.8|506.4|0
1649441090000|2022-04-08 18:04:50|509.04|506.64|509.28|506.88|509.28|506.88|509.04|506.64|0
1649441100000|2022-04-08 18:05:00|509.04|506.64|509.52|507.12|509.76|507.36|509.04|506.64|0
1649441110000|2022-04-08 18:05:10|509.76|507.36|509.76|507.36|510|507.6|509.76|507.36|0
1649441120000|2022-04-08 18:05:20|510|507.6|510|507.6|510|507.6|510|507.6|0
1649441130000|2022-04-08 18:05:30|509.76|507.36|509.76|507.36|509.76|507.36|509.76|507.36|0
1649441140000|2022-04-08 18:05:40|510|507.6|509.52|507.12|510|507.6|509.52|507.12|0
1649441150000|2022-04-08 18:05:50|509.28|506.88|509.28|506.88|509.28|506.88|509.28|506.88|0
1649441160000|2022-04-08 18:06:00|509.52|507.12|509.04|506.64|509.52|507.12|509.04|506.64|0
1649441170000|2022-04-08 18:06:10|508.8|506.4|509.28|506.88|509.28|506.88|508.8|506.4|0
1649441180000|2022-04-08 18:06:20|509.76|507.36|510|507.6|510|507.6|509.76|507.36|0
1649441190000|2022-04-08 18:06:30|509.76|507.36|509.52|507.12|509.76|507.36|509.52|507.12|0
1649441200000|2022-04-08 18:06:40|509.28|506.88|508.8|506.4|509.28|506.88|508.8|506.4|0
1649441210000|2022-04-08 18:06:50|508.56|506.16|508.8|506.4|509.04|506.64|508.56|506.16|0
1649441220000|2022-04-08 18:07:00|509.04|506.64|508.56|506.16|509.04|506.64|508.56|506.16|0
1649441230000|2022-04-08 18:07:10|508.32|505.92|508.08|505.68|508.32|505.92|508.08|505.68|0
1649441240000|2022-04-08 18:07:20|507.84|505.44|507.36|504.96|507.84|505.44|507.36|504.96|0
1649441250000|2022-04-08 18:07:30|507.12|504.72|507.6|505.2|507.6|505.2|507.12|504.72|0
1649441260000|2022-04-08 18:07:40|507.36|504.96|506.64|504.24|507.36|504.96|506.64|504.24|0
1649441270000|2022-04-08 18:07:50|506.76|504.36|506.64|504.24|506.76|504.36|506.64|504.24|0
1649441280000|2022-04-08 18:08:00|507.12|504.72|507.12|504.72|507.36|504.96|507.12|504.72|0
1649441290000|2022-04-08 18:08:10|506.88|504.48|506.64|504.24|506.88|504.48|506.64|504.24|0
1649441300000|2022-04-08 18:08:20|506.88|504.48|506.64|504.24|506.88|504.48|506.64|504.24|0
1649441310000|2022-04-08 18:08:30|506.4|504|506.16|503.76|506.4|504|505.92|503.52|0
1649441320000|2022-04-08 18:08:40|506.4|504|506.4|504|506.4|504|506.4|504|0
1649441330000|2022-04-08 18:08:50|506.64|504.24|506.64|504.24|506.64|504.24|506.52|504.12|0
1649441340000|2022-04-08 18:09:00|506.4|504|505.92|503.52|506.4|504|505.92|503.52|0
1649441350000|2022-04-08 18:09:10|506.04|503.64|506.4|504|506.52|504.12|506.04|503.64|0
1649441360000|2022-04-08 18:09:20|505.92|503.52|505.92|503.52|506.16|503.76|505.92|503.52|0
1649441370000|2022-04-08 18:09:30|506.16|503.76|506.4|504|506.64|504.24|506.16|503.76|0
1649441380000|2022-04-08 18:09:40|506.64|504.24|506.4|504|506.64|504.24|506.4|504|0
1649441390000|2022-04-08 18:09:50|506.28|503.88|506.16|503.76|506.4|504|506.16|503.76|0
1649441400000|2022-04-08 18:10:00|505.92|503.52|505.68|503.28|505.92|503.52|505.68|503.28|0
1649441410000|2022-04-08 18:10:10|505.2|502.8|505.44|503.04|505.44|503.04|504.96|502.56|0
1649441420000|2022-04-08 18:10:20|505.32|502.92|505.68|503.28|505.68|503.28|505.32|502.92|0
1649441430000|2022-04-08 18:10:30|505.2|502.8|505.44|503.04|505.68|503.28|505.2|502.8|0
1649441440000|2022-04-08 18:10:40|505.68|503.28|505.92|503.52|506.16|503.76|505.68|503.28|0
1649441450000|2022-04-08 18:10:50|505.8|503.4|505.2|502.8|505.8|503.4|505.2|502.8|0
1649441460000|2022-04-08 18:11:00|504.96|502.56|504.71|502.31|505.2|502.8|504.71|502.31|0
1649441470000|2022-04-08 18:11:10|504.47|502.07|504.47|502.07|504.71|502.31|504.47|502.07|0
1649441480000|2022-04-08 18:11:20|504.6|502.2|504.47|502.07|504.6|502.2|503.99|501.59|0
1649441490000|2022-04-08 18:11:30|504.23|501.83|504.47|502.07|504.71|502.31|504.23|501.83|0
1649441500000|2022-04-08 18:11:40|504.96|502.56|504.96|502.56|504.96|502.56|504.47|502.07|0
1649441510000|2022-04-08 18:11:50|504.95|502.55|504.71|502.31|505.2|502.8|504.47|502.07|0
1649441520000|2022-04-08 18:12:00|504.47|502.07|504.71|502.31|504.71|502.31|504.47|502.07|0
1649441530000|2022-04-08 18:12:10|504.95|502.55|506.16|503.76|506.16|503.76|504.95|502.55|0
1649441540000|2022-04-08 18:12:20|505.92|503.52|505.2|502.8|505.92|503.52|505.2|502.8|0
1649441550000|2022-04-08 18:12:30|504.95|502.55|504.95|502.55|504.95|502.55|504.71|502.31|0
1649441560000|2022-04-08 18:12:40|504.71|502.31|504.71|502.31|504.71|502.31|504.71|502.31|0
1649441570000|2022-04-08 18:12:50|504.47|502.07|503.99|501.59|504.47|502.07|503.99|501.59|0
1649441580000|2022-04-08 18:13:00|503.75|501.35|504.23|501.83|504.23|501.83|503.75|501.35|0
1649441590000|2022-04-08 18:13:10|504.47|502.07|504.23|501.83|504.47|502.07|504.23|501.83|0
1649441600000|2022-04-08 18:13:20|503.99|501.59|504.47|502.07|504.47|502.07|503.99|501.59|0
1649441610000|2022-04-08 18:13:30|504.71|502.31|505.08|502.68|505.08|502.68|504.71|502.31|0
1649441620000|2022-04-08 18:13:40|504.95|502.55|505.19|502.79|505.19|502.79|504.95|502.55|0
1649441630000|2022-04-08 18:13:50|505.56|503.16|505.68|503.28|505.68|503.28|505.56|503.16|0
1649441640000|2022-04-08 18:14:00|505.44|503.04|504.95|502.55|505.44|503.04|504.95|502.55|0
1649441650000|2022-04-08 18:14:10|504.23|501.83|504.47|502.07|504.47|502.07|504.23|501.83|0
1649441660000|2022-04-08 18:14:20|504.71|502.31|505.19|502.79|505.19|502.79|504.71|502.31|0
1649441670000|2022-04-08 18:14:30|504.95|502.55|505.19|502.79|505.19|502.79|504.95|502.55|0
1649441680000|2022-04-08 18:14:40|504.71|502.31|503.75|501.35|504.71|502.31|503.75|501.35|0
1649441690000|2022-04-08 18:14:50|503.99|501.59|503.99|501.59|504.23|501.83|503.99|501.59|0
1649441700000|2022-04-08 18:15:00|503.75|501.35|503.99|501.59|503.99|501.59|503.75|501.35|0
1649441720000|2022-04-08 18:15:20|504.23|501.83|503.99|501.59|504.23|501.83|503.75|501.35|0
1649441730000|2022-04-08 18:15:30|504.23|501.83|504.36|501.96|504.47|502.07|503.99|501.59|0
1649441740000|2022-04-08 18:15:40|504.47|502.07|504.95|502.55|504.95|502.55|504.47|502.07|0
1649441750000|2022-04-08 18:15:50|504.71|502.31|504.95|502.55|504.95|502.55|504.71|502.31|0
1649441760000|2022-04-08 18:16:00|505.08|502.68|505.67|503.27|505.67|503.27|505.08|502.68|0
1649441770000|2022-04-08 18:16:10|505.92|503.52|505.43|503.03|505.92|503.52|505.43|503.03|0
1649441780000|2022-04-08 18:16:20|504.95|502.55|504.95|502.55|505.43|503.03|504.95|502.55|0
1649441790000|2022-04-08 18:16:30|504.84|502.44|504.71|502.31|504.84|502.44|504.71|502.31|0
1649441800000|2022-04-08 18:16:40|504.47|502.07|504.47|502.07|504.47|502.07|504.23|501.83|0
1649441810000|2022-04-08 18:16:50|504.71|502.31|504.95|502.55|504.95|502.55|504.71|502.31|0
1649441820000|2022-04-08 18:17:00|505.43|503.03|505.43|503.03|505.43|503.03|505.19|502.79|0
1649441830000|2022-04-08 18:17:10|505.67|503.27|505.67|503.27|505.67|503.27|505.43|503.03|0
1649441840000|2022-04-08 18:17:20|505.43|503.03|505.67|503.27|505.67|503.27|505.43|503.03|0
1649441850000|2022-04-08 18:17:30|505.92|503.52|505.91|503.51|505.92|503.52|505.67|503.27|0
1649441860000|2022-04-08 18:17:40|505.67|503.27|505.43|503.03|505.67|503.27|505.43|503.03|0
1649441870000|2022-04-08 18:17:50|505.56|503.16|505.91|503.51|505.91|503.51|505.56|503.16|0
1649441880000|2022-04-08 18:18:00|505.67|503.27|505.67|503.27|505.67|503.27|505.19|502.79|0
1649441890000|2022-04-08 18:18:10|505.91|503.51|505.91|503.51|505.91|503.51|505.91|503.51|0
1649441900000|2022-04-08 18:18:20|505.8|503.4|505.91|503.51|505.91|503.51|505.8|503.4|0
1649441920000|2022-04-08 18:18:40|506.04|503.64|507.36|504.96|507.36|504.96|506.04|503.64|0
1649441930000|2022-04-08 18:18:50|506.88|504.48|506.64|504.24|506.88|504.48|506.64|504.24|0
1649441940000|2022-04-08 18:19:00|506.88|504.48|506.16|503.76|506.88|504.48|506.16|503.76|0
1649441950000|2022-04-08 18:19:10|506.64|504.24|506.88|504.48|506.88|504.48|506.64|504.24|0
1649441960000|2022-04-08 18:19:20|507.12|504.72|507.12|504.72|507.12|504.72|507.12|504.72|0
1649441970000|2022-04-08 18:19:30|506.88|504.48|506.4|504|506.88|504.48|506.15|503.75|0
1649441980000|2022-04-08 18:19:40|506.88|504.48|506.4|504|506.88|504.48|506.4|504|0
1649441990000|2022-04-08 18:19:50|506.15|503.75|506.4|504|506.64|504.24|506.15|503.75|0
1649442000000|2022-04-08 18:20:00|506.64|504.24|506.15|503.75|506.64|504.24|506.15|503.75|0
1649442010000|2022-04-08 18:20:10|506.4|504|506.4|504|506.4|504|506.15|503.75|0
1649442020000|2022-04-08 18:20:20|506.15|503.75|505.43|503.03|506.15|503.75|505.43|503.03|0
1649442030000|2022-04-08 18:20:30|505.19|502.79|504.95|502.55|505.19|502.79|504.95|502.55|0
1649442040000|2022-04-08 18:20:40|504.71|502.31|504.23|501.83|504.71|502.31|504.23|501.83|0
1649442050000|2022-04-08 18:20:50|503.99|501.59|503.99|501.59|503.99|501.59|503.99|501.59|0
1649442060000|2022-04-08 18:21:00|503.75|501.35|503.64|501.24|503.75|501.35|503.64|501.24|0
1649442070000|2022-04-08 18:21:10|502.79|500.39|502.79|500.39|503.03|500.63|502.55|500.15|0
1649442080000|2022-04-08 18:21:20|502.55|500.15|503.03|500.63|503.03|500.63|502.55|500.15|0
1649442090000|2022-04-08 18:21:30|503.27|500.87|503.99|501.59|503.99|501.59|503.27|500.87|0
1649442100000|2022-04-08 18:21:40|503.75|501.35|503.88|501.48|504.12|501.72|503.75|501.35|0
1649442110000|2022-04-08 18:21:50|503.75|501.35|503.75|501.35|503.75|501.35|503.75|501.35|0
1649442120000|2022-04-08 18:22:00|503.99|501.59|503.51|501.11|503.99|501.59|503.51|501.11|0
1649442130000|2022-04-08 18:22:10|503.03|500.63|502.55|500.15|503.03|500.63|502.55|500.15|0
1649442140000|2022-04-08 18:22:20|503.03|500.63|503.99|501.59|503.99|501.59|503.03|500.63|0
1649442150000|2022-04-08 18:22:30|503.75|501.35|504.23|501.83|504.23|501.83|503.51|501.11|0
1649442160000|2022-04-08 18:22:40|504.12|501.72|504.23|501.83|504.23|501.83|503.88|501.48|0
1649442170000|2022-04-08 18:22:50|504.71|502.31|504.71|502.31|504.71|502.31|504.71|502.31|0
1649442180000|2022-04-08 18:23:00|504.95|502.55|506.15|503.75|506.15|503.75|504.95|502.55|0
1649442190000|2022-04-08 18:23:10|506.39|503.99|506.28|503.88|506.39|503.99|506.28|503.88|0
1649442200000|2022-04-08 18:23:20|506.64|504.24|506.64|504.24|506.76|504.36|506.39|503.99|0
1649442210000|2022-04-08 18:23:30|506.39|503.99|508.32|505.92|508.32|505.92|506.39|503.99|0
1649442220000|2022-04-08 18:23:40|508.08|505.68|508.56|506.16|508.8|506.4|508.08|505.68|0
1649442230000|2022-04-08 18:23:50|508.8|506.4|509.04|506.64|509.04|506.64|508.56|506.16|0
1649442240000|2022-04-08 18:24:00|509.28|506.88|508.8|506.4|509.28|506.88|508.56|506.16|0
1649442250000|2022-04-08 18:24:10|508.56|506.16|508.8|506.4|508.8|506.4|508.56|506.16|0
1649442260000|2022-04-08 18:24:20|508.56|506.16|508.8|506.4|508.8|506.4|508.32|505.92|0
1649442270000|2022-04-08 18:24:30|509.28|506.88|509.52|507.12|509.76|507.36|509.28|506.88|0
1649442280000|2022-04-08 18:24:40|509.76|507.36|509.52|507.12|509.76|507.36|509.52|507.12|0
1649442290000|2022-04-08 18:24:50|509.76|507.36|509.76|507.36|510|507.6|509.76|507.36|0
1649442300000|2022-04-08 18:25:00|510|507.6|512.17|509.77|512.41|510.01|510|507.6|0
1649442310000|2022-04-08 18:25:10|512.65|510.25|512.89|510.49|513.13|510.73|512.65|510.25|0
1649442320000|2022-04-08 18:25:20|513.13|510.73|514.33|511.93|514.33|511.93|513.13|510.73|0
1649442330000|2022-04-08 18:25:30|514.09|511.69|513.85|511.45|514.33|511.93|513.85|511.45|0
1649442340000|2022-04-08 18:25:40|513.61|511.21|511.93|509.53|513.61|511.21|511.93|509.53|0
1649442350000|2022-04-08 18:25:50|512.53|510.13|513.37|510.97|513.74|511.34|512.53|510.13|0
1649442360000|2022-04-08 18:26:00|512.89|510.49|512.89|510.49|513.37|510.97|512.65|510.25|0
1649442370000|2022-04-08 18:26:10|511.93|509.53|512.65|510.25|512.65|510.25|511.93|509.53|0
1649442380000|2022-04-08 18:26:20|513.61|511.21|514.33|511.93|514.33|511.93|513.61|511.21|0
1649442390000|2022-04-08 18:26:30|514.09|511.69|514.33|511.93|514.33|511.93|514.09|511.69|0
1649442400000|2022-04-08 18:26:40|513.85|511.45|514.57|512.17|514.57|512.17|513.61|511.21|0
1649442410000|2022-04-08 18:26:50|514.09|511.69|514.33|511.93|514.57|512.17|513.85|511.45|0
1649442420000|2022-04-08 18:27:00|515.3|512.9|516.02|513.62|516.02|513.62|515.3|512.9|0
1649442430000|2022-04-08 18:27:10|515.78|513.38|516.26|513.86|516.26|513.86|515.78|513.38|0
1649442440000|2022-04-08 18:27:20|516.02|513.62|516.02|513.62|516.02|513.62|515.78|513.38|0
1649442450000|2022-04-08 18:27:30|516.26|513.86|516.98|514.58|516.98|514.58|516.26|513.86|0
1649442460000|2022-04-08 18:27:40|517.23|514.83|516.5|514.1|517.23|514.83|516.5|514.1|0
1649442470000|2022-04-08 18:27:50|516.74|514.34|516.5|514.1|516.98|514.58|516.26|513.86|0
1649442480000|2022-04-08 18:28:00|516.98|514.58|516.26|513.86|516.98|514.58|516.26|513.86|0
1649442490000|2022-04-08 18:28:10|516.5|514.1|516.26|513.86|516.5|514.1|516.26|513.86|0
1649442500000|2022-04-08 18:28:20|516.02|513.62|516.5|514.1|516.5|514.1|516.02|513.62|0
1649442510000|2022-04-08 18:28:30|516.74|514.34|517.47|515.07|517.47|515.07|516.74|514.34|0
1649442520000|2022-04-08 18:28:40|517.22|514.82|516.74|514.34|517.22|514.82|516.5|514.1|0
1649442530000|2022-04-08 18:28:50|516.5|514.1|516.5|514.1|516.74|514.34|516.5|514.1|0
1649442540000|2022-04-08 18:29:00|516.74|514.34|517.22|514.82|517.47|515.07|516.74|514.34|0
1649442550000|2022-04-08 18:29:10|516.98|514.58|516.5|514.1|516.98|514.58|516.5|514.1|0
1649442560000|2022-04-08 18:29:20|516.39|513.99|516.02|513.62|516.39|513.99|516.02|513.62|0
1649442570000|2022-04-08 18:29:30|515.78|513.38|515.78|513.38|516.02|513.62|515.78|513.38|0
1649442580000|2022-04-08 18:29:40|515.54|513.14|514.81|512.41|515.54|513.14|514.81|512.41|0
1649442590000|2022-04-08 18:29:50|514.57|512.17|515.06|512.66|515.06|512.66|514.57|512.17|0
1649442600000|2022-04-08 18:30:00|515.3|512.9|515.54|513.14|515.78|513.38|515.3|512.9|0
1649442610000|2022-04-08 18:30:10|515.06|512.66|514.94|512.54|515.3|512.9|514.94|512.54|0
1649442620000|2022-04-08 18:30:20|515.06|512.66|515.54|513.14|515.54|513.14|515.06|512.66|0
1649442630000|2022-04-08 18:30:30|515.06|512.66|516.02|513.62|516.02|513.62|515.06|512.66|0
1649442640000|2022-04-08 18:30:40|516.26|513.86|516.26|513.86|516.26|513.86|516.02|513.62|0
1649442650000|2022-04-08 18:30:50|515.78|513.38|516.02|513.62|516.02|513.62|515.78|513.38|0
1649442660000|2022-04-08 18:31:00|515.78|513.38|515.42|513.02|516.02|513.62|515.3|512.9|0
1649442670000|2022-04-08 18:31:10|515.3|512.9|515.3|512.9|515.3|512.9|515.06|512.66|0
1649442680000|2022-04-08 18:31:20|516.02|513.62|516.5|514.1|516.5|514.1|516.02|513.62|0
1649442690000|2022-04-08 18:31:30|516.74|514.34|516.74|514.34|516.74|514.34|516.26|513.86|0
1649442700000|2022-04-08 18:31:40|516.5|514.1|516.74|514.34|516.87|514.47|516.5|514.1|0
1649442710000|2022-04-08 18:31:50|516.98|514.58|516.74|514.34|516.98|514.58|516.74|514.34|0
1649442720000|2022-04-08 18:32:00|516.5|514.1|517.22|514.82|517.22|514.82|516.5|514.1|0
1649442730000|2022-04-08 18:32:10|516.98|514.58|517.22|514.82|517.22|514.82|516.98|514.58|0
1649442740000|2022-04-08 18:32:20|517.47|515.07|517.22|514.82|517.47|515.07|517.22|514.82|0
1649442750000|2022-04-08 18:32:30|516.98|514.58|517.47|515.07|517.47|515.07|516.98|514.58|0
1649442760000|2022-04-08 18:32:40|517.71|515.31|517.22|514.82|517.71|515.31|517.22|514.82|0
1649442770000|2022-04-08 18:32:50|517.47|515.07|516.98|514.58|517.71|515.31|516.98|514.58|0
1649442780000|2022-04-08 18:33:00|516.74|514.34|517.22|514.82|517.22|514.82|516.74|514.34|0
1649442790000|2022-04-08 18:33:10|517.95|515.55|517.71|515.31|517.95|515.55|517.47|515.07|0
1649442800000|2022-04-08 18:33:20|517.47|515.07|516.5|514.1|517.47|515.07|516.5|514.1|0
1649442810000|2022-04-08 18:33:30|516.26|513.86|515.78|513.38|516.26|513.86|515.54|513.14|0
1649442820000|2022-04-08 18:33:40|516.02|513.62|515.66|513.26|516.02|513.62|515.66|513.26|0
1649442830000|2022-04-08 18:33:50|516.02|513.62|515.78|513.38|516.02|513.62|515.78|513.38|0
1649442840000|2022-04-08 18:34:00|516.5|514.1|516.74|514.34|516.74|514.34|516.5|514.1|0
1649442850000|2022-04-08 18:34:10|516.98|514.58|517.22|514.82|517.22|514.82|516.98|514.58|0
1649442860000|2022-04-08 18:34:20|516.74|514.34|516.74|514.34|516.87|514.47|516.74|514.34|0
1649442870000|2022-04-08 18:34:30|516.26|513.86|516.74|514.34|516.74|514.34|516.02|513.62|0
1649442880000|2022-04-08 18:34:40|516.5|514.1|517.22|514.82|517.22|514.82|516.5|514.1|0
1649442890000|2022-04-08 18:34:50|517.47|515.07|517.22|514.82|517.47|515.07|517.22|514.82|0
1649442900000|2022-04-08 18:35:00|517.47|515.07|517.47|515.07|517.59|515.19|517.47|515.07|0
1649442910000|2022-04-08 18:35:10|517.71|515.31|517.95|515.55|517.95|515.55|517.71|515.31|0
1649442920000|2022-04-08 18:35:20|518.67|516.27|518.19|515.79|518.67|516.27|517.95|515.55|0
1649442930000|2022-04-08 18:35:30|517.95|515.55|517.59|515.19|517.95|515.55|517.22|514.82|0
1649442940000|2022-04-08 18:35:40|517.71|515.31|517.83|515.43|518.43|516.03|517.71|515.31|0
1649442950000|2022-04-08 18:35:50|518.19|515.79|517.22|514.82|518.19|515.79|517.22|514.82|0
1649442960000|2022-04-08 18:36:00|517.71|515.31|517.71|515.31|517.71|515.31|517.47|515.07|0
1649442970000|2022-04-08 18:36:10|517.47|515.07|517.22|514.82|517.47|515.07|517.22|514.82|0
1649442980000|2022-04-08 18:36:20|517.47|515.07|516.98|514.58|517.47|515.07|516.98|514.58|0
1649442990000|2022-04-08 18:36:30|517.11|514.71|517.47|515.07|517.47|515.07|517.11|514.71|0
1649443000000|2022-04-08 18:36:40|517.22|514.82|517.71|515.31|517.71|515.31|517.22|514.82|0
1649443010000|2022-04-08 18:36:50|517.47|515.07|516.98|514.58|517.47|515.07|516.98|514.58|0
1649443020000|2022-04-08 18:37:00|516.26|513.86|516.26|513.86|516.5|514.1|516.26|513.86|0
1649443030000|2022-04-08 18:37:10|515.78|513.38|515.3|512.9|515.78|513.38|515.3|512.9|0
1649443040000|2022-04-08 18:37:20|515.05|512.65|515.78|513.38|516.02|513.62|515.05|512.65|0
1649443050000|2022-04-08 18:37:30|515.54|513.14|516.02|513.62|516.02|513.62|515.54|513.14|0
1649443060000|2022-04-08 18:37:40|515.54|513.14|515.66|513.26|516.02|513.62|515.54|513.14|0
1649443070000|2022-04-08 18:37:50|515.54|513.14|515.54|513.14|516.02|513.62|515.54|513.14|0
1649443080000|2022-04-08 18:38:00|515.78|513.38|515.3|512.9|516.02|513.62|515.3|512.9|0
1649443090000|2022-04-08 18:38:10|515.54|513.14|515.54|513.14|515.78|513.38|515.54|513.14|0
1649443100000|2022-04-08 18:38:20|515.3|512.9|515.54|513.14|515.54|513.14|515.3|512.9|0
1649443110000|2022-04-08 18:38:30|515.3|512.9|515.54|513.14|515.54|513.14|515.3|512.9|0
1649443120000|2022-04-08 18:38:40|515.78|513.38|516.02|513.62|516.26|513.86|515.78|513.38|0
1649443130000|2022-04-08 18:38:50|515.78|513.38|515.3|512.9|515.78|513.38|515.3|512.9|0
1649443140000|2022-04-08 18:39:00|515.54|513.14|515.54|513.14|515.54|513.14|515.3|512.9|0
1649443150000|2022-04-08 18:39:10|515.3|512.9|515.3|512.9|515.78|513.38|515.3|512.9|0
1649443160000|2022-04-08 18:39:20|515.05|512.65|514.09|511.69|515.05|512.65|514.09|511.69|0
1649443170000|2022-04-08 18:39:30|514.57|512.17|513.61|511.21|514.57|512.17|513.61|511.21|0
1649443180000|2022-04-08 18:39:40|513.13|510.73|513.13|510.73|513.13|510.73|512.89|510.49|0
1649443190000|2022-04-08 18:39:50|512.89|510.49|514.33|511.93|514.33|511.93|512.89|510.49|0
1649443200000|2022-04-08 18:40:00|515.05|512.65|513.85|511.45|515.05|512.65|513.61|511.21|0
1649443210000|2022-04-08 18:40:10|514.09|511.69|513.85|511.45|514.33|511.93|513.85|511.45|0
1649443220000|2022-04-08 18:40:20|513.61|511.21|513.13|510.73|513.61|511.21|513.13|510.73|0
1649443230000|2022-04-08 18:40:30|512.89|510.49|512.65|510.25|512.89|510.49|512.65|510.25|0
1649443240000|2022-04-08 18:40:40|512.41|510.01|512.89|510.49|512.89|510.49|512.41|510.01|0
1649443250000|2022-04-08 18:40:50|513.37|510.97|513.37|510.97|513.37|510.97|513.37|510.97|0
1649443260000|2022-04-08 18:41:00|513.61|511.21|513.37|510.97|513.85|511.45|513.13|510.73|0
1649443270000|2022-04-08 18:41:10|513.13|510.73|513.13|510.73|513.37|510.97|513.13|510.73|0
1649443280000|2022-04-08 18:41:20|513.01|510.61|513.61|511.21|513.61|511.21|512.89|510.49|0
1649443290000|2022-04-08 18:41:30|513.49|511.09|513.85|511.45|513.85|511.45|513.49|511.09|0
1649443300000|2022-04-08 18:41:40|513.61|511.21|513.85|511.45|513.85|511.45|513.61|511.21|0
1649443310000|2022-04-08 18:41:50|513.98|511.58|513.85|511.45|514.09|511.69|513.85|511.45|0
1649443320000|2022-04-08 18:42:00|514.09|511.69|514.81|512.41|515.05|512.65|514.09|511.69|0
1649443330000|2022-04-08 18:42:10|515.05|512.65|514.57|512.17|515.05|512.65|514.57|512.17|0
1649443340000|2022-04-08 18:42:20|514.81|512.41|515.05|512.65|515.18|512.78|514.81|512.41|0
1649443350000|2022-04-08 18:42:30|515.3|512.9|514.81|512.41|515.42|513.02|514.81|512.41|0
1649443360000|2022-04-08 18:42:40|515.05|512.65|515.3|512.9|515.78|513.38|515.05|512.65|0
1649443370000|2022-04-08 18:42:50|515.42|513.02|515.54|513.14|515.54|513.14|515.05|512.65|0
1649443380000|2022-04-08 18:43:00|515.78|513.38|515.9|513.5|516.26|513.86|515.78|513.38|0
1649443390000|2022-04-08 18:43:10|515.05|512.65|515.05|512.65|515.05|512.65|514.81|512.41|0
1649443400000|2022-04-08 18:43:20|515.3|512.9|515.18|512.78|515.54|513.14|515.18|512.78|0
1649443410000|2022-04-08 18:43:30|515.05|512.65|515.05|512.65|515.05|512.65|514.81|512.41|0
1649443420000|2022-04-08 18:43:40|514.81|512.41|515.18|512.78|515.3|512.9|514.81|512.41|0
1649443430000|2022-04-08 18:43:50|515.54|513.14|516.02|513.62|516.02|513.62|515.54|513.14|0
1649443440000|2022-04-08 18:44:00|515.78|513.38|515.78|513.38|515.78|513.38|515.66|513.26|0
1649443450000|2022-04-08 18:44:10|516.02|513.62|516.74|514.34|516.74|514.34|515.78|513.38|0
1649443460000|2022-04-08 18:44:20|516.26|513.86|516.02|513.62|516.26|513.86|516.02|513.62|0
1649443470000|2022-04-08 18:44:30|515.78|513.38|515.54|513.14|515.78|513.38|515.54|513.14|0
1649443480000|2022-04-08 18:44:40|515.78|513.38|515.42|513.02|515.78|513.38|515.42|513.02|0
1649443490000|2022-04-08 18:44:50|515.54|513.14|515.78|513.38|516.02|513.62|515.54|513.14|0
1649443500000|2022-04-08 18:45:00|515.29|512.89|515.42|513.02|515.42|513.02|515.05|512.65|0
1649443510000|2022-04-08 18:45:10|515.78|513.38|515.54|513.14|515.78|513.38|515.29|512.89|0
1649443520000|2022-04-08 18:45:20|515.29|512.89|515.78|513.38|515.78|513.38|515.29|512.89|0
1649443530000|2022-04-08 18:45:30|516.26|513.86|515.05|512.65|516.26|513.86|515.05|512.65|0
1649443540000|2022-04-08 18:45:40|515.29|512.89|514.81|512.41|515.29|512.89|514.81|512.41|0
1649443550000|2022-04-08 18:45:50|514.57|512.17|514.81|512.41|514.81|512.41|514.57|512.17|0
1649443560000|2022-04-08 18:46:00|514.94|512.54|514.57|512.17|515.29|512.89|514.57|512.17|0
1649443570000|2022-04-08 18:46:10|514.81|512.41|514.94|512.54|515.05|512.65|514.81|512.41|0
1649443580000|2022-04-08 18:46:20|514.57|512.17|515.54|513.14|515.54|513.14|514.33|511.93|0
1649443590000|2022-04-08 18:46:30|515.05|512.65|515.29|512.89|515.29|512.89|515.05|512.65|0
1649443600000|2022-04-08 18:46:40|515.54|513.14|514.57|512.17|515.54|513.14|514.57|512.17|0
1649443610000|2022-04-08 18:46:50|514.81|512.41|514.57|512.17|514.81|512.41|514.57|512.17|0
1649443620000|2022-04-08 18:47:00|514.33|511.93|513.61|511.21|514.33|511.93|513.61|511.21|0
1649443630000|2022-04-08 18:47:10|513.37|510.97|513.61|511.21|513.61|511.21|513.37|510.97|0
1649443640000|2022-04-08 18:47:20|513.37|510.97|512.89|510.49|513.37|510.97|512.89|510.49|0
1649443650000|2022-04-08 18:47:30|513.37|510.97|513.13|510.73|513.61|511.21|513.13|510.73|0
1649443660000|2022-04-08 18:47:40|512.65|510.25|512.16|509.76|512.89|510.49|512.16|509.76|0
1649443670000|2022-04-08 18:47:50|511.92|509.52|512.89|510.49|512.89|510.49|511.92|509.52|0
1649443680000|2022-04-08 18:48:00|513.37|510.97|512.4|510|513.37|510.97|512.4|510|0
1649443690000|2022-04-08 18:48:10|512.29|509.89|512.4|510|512.4|510|512.29|509.89|0
1649443700000|2022-04-08 18:48:20|512.16|509.76|512.4|510|512.4|510|512.16|509.76|0
1649443710000|2022-04-08 18:48:30|512.16|509.76|512.16|509.76|512.65|510.25|512.16|509.76|0
1649443720000|2022-04-08 18:48:40|512.4|510|511.92|509.52|512.4|510|511.92|509.52|0
1649443730000|2022-04-08 18:48:50|512.16|509.76|511.92|509.52|512.16|509.76|511.92|509.52|0
1649443740000|2022-04-08 18:49:00|511.68|509.28|511.44|509.04|511.68|509.28|511.2|508.8|0
1649443750000|2022-04-08 18:49:10|511.92|509.52|512.4|510|512.4|510|511.92|509.52|0
1649443760000|2022-04-08 18:49:20|512.65|510.25|511.68|509.28|512.65|510.25|511.68|509.28|0
1649443770000|2022-04-08 18:49:30|511.92|509.52|511.68|509.28|511.92|509.52|511.68|509.28|0
1649443780000|2022-04-08 18:49:40|511.44|509.04|511.68|509.28|511.68|509.28|511.44|509.04|0
1649443790000|2022-04-08 18:49:50|511.44|509.04|511.44|509.04|511.68|509.28|511.44|509.04|0
1649443800000|2022-04-08 18:50:00|511.33|508.93|511.44|509.04|511.44|509.04|511.2|508.8|0
1649443810000|2022-04-08 18:50:10|511.68|509.28|511.2|508.8|511.92|509.52|511.2|508.8|0
1649443820000|2022-04-08 18:50:20|510.96|508.56|510.72|508.32|510.96|508.56|510.72|508.32|0
1649443830000|2022-04-08 18:50:30|510.48|508.08|510|507.6|510.48|508.08|510|507.6|0
1649443840000|2022-04-08 18:50:40|510.24|507.84|509.76|507.36|510.24|507.84|509.76|507.36|0
1649443850000|2022-04-08 18:50:50|510.24|507.84|510.48|508.08|510.48|508.08|510|507.6|0
1649443860000|2022-04-08 18:51:00|510.24|507.84|510.72|508.32|510.72|508.32|510.24|507.84|0
1649443870000|2022-04-08 18:51:10|510|507.6|510.24|507.84|510.24|507.84|510|507.6|0
1649443880000|2022-04-08 18:51:20|510.48|508.08|510.6|508.2|510.6|508.2|510.48|508.08|0
1649443890000|2022-04-08 18:51:30|510.24|507.84|510.24|507.84|510.48|508.08|510.24|507.84|0
1649443900000|2022-04-08 18:51:40|510.12|507.72|510.24|507.84|510.48|508.08|510|507.6|0
1649443910000|2022-04-08 18:51:50|510|507.6|509.76|507.36|510|507.6|509.76|507.36|0
1649443920000|2022-04-08 18:52:00|510|507.6|508.8|506.4|510|507.6|508.8|506.4|0
1649443930000|2022-04-08 18:52:10|509.04|506.64|507.11|504.71|509.04|506.64|507.11|504.71|0
1649443940000|2022-04-08 18:52:20|507.35|504.95|508.07|505.67|508.07|505.67|507.35|504.95|0
1649443950000|2022-04-08 18:52:30|507.59|505.19|507.59|505.19|507.59|505.19|507.59|505.19|0
1649443960000|2022-04-08 18:52:40|507.35|504.95|507.59|505.19|507.83|505.43|507.35|504.95|0
1649443970000|2022-04-08 18:52:50|507.83|505.43|507.35|504.95|507.83|505.43|507.35|504.95|0
1649443980000|2022-04-08 18:53:00|507.11|504.71|507.11|504.71|507.35|504.95|506.87|504.47|0
1649443990000|2022-04-08 18:53:10|506.87|504.47|504.71|502.31|506.87|504.47|504.71|502.31|0
1649444000000|2022-04-08 18:53:20|504.47|502.07|504.95|502.55|505.19|502.79|504.47|502.07|0
1649444010000|2022-04-08 18:53:30|505.19|502.79|505.43|503.03|505.67|503.27|505.19|502.79|0
1649444020000|2022-04-08 18:53:40|505.67|503.27|506.39|503.99|506.39|503.99|505.67|503.27|0
1649444030000|2022-04-08 18:53:50|505.91|503.51|505.19|502.79|505.91|503.51|505.19|502.79|0
1649444040000|2022-04-08 18:54:00|505.67|503.27|505.19|502.79|505.67|503.27|505.19|502.79|0
1649444050000|2022-04-08 18:54:10|505.43|503.03|505.43|503.03|505.67|503.27|505.43|503.03|0
1649444060000|2022-04-08 18:54:20|505.56|503.16|505.91|503.51|505.91|503.51|505.56|503.16|0
1649444070000|2022-04-08 18:54:30|505.67|503.27|506.15|503.75|506.15|503.75|505.67|503.27|0
1649444080000|2022-04-08 18:54:40|506.28|503.88|506.28|503.88|506.28|503.88|506.28|503.88|0
1649444090000|2022-04-08 18:54:50|506.39|503.99|505.91|503.51|506.39|503.99|505.91|503.51|0
1649444100000|2022-04-08 18:55:00|506.15|503.75|506.15|503.75|506.15|503.75|505.91|503.51|0
1649444110000|2022-04-08 18:55:10|506.39|503.99|506.15|503.75|506.63|504.23|506.15|503.75|0
1649444120000|2022-04-08 18:55:20|506.04|503.64|506.15|503.75|506.15|503.75|505.91|503.51|0
1649444130000|2022-04-08 18:55:30|506.63|504.23|505.91|503.51|506.63|504.23|505.91|503.51|0
1649444140000|2022-04-08 18:55:40|505.43|503.03|506.39|503.99|506.39|503.99|505.43|503.03|0
1649444150000|2022-04-08 18:55:50|506.63|504.23|506.63|504.23|506.63|504.23|506.63|504.23|0
1649444160000|2022-04-08 18:56:00|506.87|504.47|506.87|504.47|506.87|504.47|506.39|503.99|0
1649444170000|2022-04-08 18:56:10|507.11|504.71|508.31|505.91|508.31|505.91|507.11|504.71|0
1649444180000|2022-04-08 18:56:20|508.55|506.15|509.04|506.64|509.04|506.64|508.55|506.15|0
1649444190000|2022-04-08 18:56:30|509.76|507.36|509.28|506.88|509.76|507.36|509.28|506.88|0
1649444200000|2022-04-08 18:56:40|509.52|507.12|509.04|506.64|509.52|507.12|509.04|506.64|0
1649444210000|2022-04-08 18:56:50|508.31|505.91|508.55|506.15|508.55|506.15|508.31|505.91|0
1649444220000|2022-04-08 18:57:00|508.31|505.91|507.83|505.43|508.31|505.91|507.83|505.43|0
1649444230000|2022-04-08 18:57:10|508.07|505.67|508.2|505.8|508.55|506.15|508.07|505.67|0
1649444240000|2022-04-08 18:57:20|508.68|506.28|508.55|506.15|508.79|506.39|508.31|505.91|0
1649444250000|2022-04-08 18:57:30|508.31|505.91|508.31|505.91|508.55|506.15|508.31|505.91|0
1649444260000|2022-04-08 18:57:40|508.07|505.67|508.31|505.91|508.31|505.91|507.96|505.56|0
1649444270000|2022-04-08 18:57:50|508.55|506.15|508.55|506.15|508.79|506.39|508.55|506.15|0
1649444280000|2022-04-08 18:58:00|508.79|506.39|508.79|506.39|509.03|506.63|508.79|506.39|0
1649444290000|2022-04-08 18:58:10|509.03|506.63|508.92|506.52|509.03|506.63|508.79|506.39|0
1649444300000|2022-04-08 18:58:20|508.55|506.15|508.79|506.39|508.79|506.39|508.55|506.15|0
1649444310000|2022-04-08 18:58:30|508.55|506.15|508.79|506.39|508.79|506.39|508.55|506.15|0
1649444320000|2022-04-08 18:58:40|509.28|506.88|509.28|506.88|509.52|507.12|509.28|506.88|0
1649444330000|2022-04-08 18:58:50|509.03|506.63|509.28|506.88|509.28|506.88|509.03|506.63|0
1649444340000|2022-04-08 18:59:00|508.79|506.39|508.55|506.15|509.03|506.63|508.55|506.15|0
1649444350000|2022-04-08 18:59:10|508.79|506.39|508.55|506.15|508.79|506.39|508.55|506.15|0
1649444360000|2022-04-08 18:59:20|508.79|506.39|508.92|506.52|508.92|506.52|508.79|506.39|0
1649444370000|2022-04-08 18:59:30|509.4|507|509.76|507.36|509.76|507.36|509.4|507|0
1649444380000|2022-04-08 18:59:40|510.24|507.84|509.52|507.12|510.24|507.84|509.52|507.12|0
1649444390000|2022-04-08 18:59:50|509.76|507.36|509.28|506.88|509.76|507.36|509.28|506.88|0
1649444400000|2022-04-08 19:00:00|510|507.6|509.76|507.36|510|507.6|509.52|507.12|0
1649444410000|2022-04-08 19:00:10|510|507.6|510.96|508.56|510.96|508.56|510|507.6|0
1649444420000|2022-04-08 19:00:20|510.72|508.32|510.72|508.32|511.2|508.8|510.72|508.32|0
1649444430000|2022-04-08 19:00:30|510.96|508.56|510.48|508.08|510.96|508.56|510.48|508.08|0
1649444440000|2022-04-08 19:00:40|510.24|507.84|509.28|506.88|510.24|507.84|509.28|506.88|0
1649444450000|2022-04-08 19:00:50|509.52|507.12|510|507.6|510|507.6|509.03|506.63|0
1649444460000|2022-04-08 19:01:00|510.48|508.08|510.24|507.84|510.48|508.08|510.24|507.84|0
1649444470000|2022-04-08 19:01:10|509.76|507.36|509.52|507.12|509.76|507.36|509.52|507.12|0
1649444480000|2022-04-08 19:01:20|509.28|506.88|508.31|505.91|509.28|506.88|508.31|505.91|0
1649444490000|2022-04-08 19:01:30|509.03|506.63|509.03|506.63|509.03|506.63|509.03|506.63|0
1649444500000|2022-04-08 19:01:40|509.27|506.87|509.03|506.63|509.27|506.87|509.03|506.63|0
1649444510000|2022-04-08 19:01:50|509.27|506.87|509.03|506.63|509.27|506.87|508.79|506.39|0
1649444520000|2022-04-08 19:02:00|509.27|506.87|509.76|507.36|509.76|507.36|508.92|506.52|0
1649444530000|2022-04-08 19:02:10|510|507.6|509.76|507.36|510|507.6|509.76|507.36|0
1649444540000|2022-04-08 19:02:20|510.24|507.84|510.72|508.32|510.72|508.32|510.24|507.84|0
1649444550000|2022-04-08 19:02:30|510.96|508.56|510.72|508.32|510.96|508.56|510.72|508.32|0
1649444560000|2022-04-08 19:02:40|510|507.6|509.76|507.36|510|507.6|509.76|507.36|0
1649444570000|2022-04-08 19:02:50|510|507.6|509.52|507.12|510|507.6|509.52|507.12|0
1649444580000|2022-04-08 19:03:00|509.03|506.63|509.27|506.87|509.27|506.87|509.03|506.63|0
1649444590000|2022-04-08 19:03:10|509.03|506.63|509.03|506.63|509.27|506.87|509.03|506.63|0
1649444600000|2022-04-08 19:03:20|508.79|506.39|509.52|507.12|509.52|507.12|508.79|506.39|0
1649444610000|2022-04-08 19:03:30|509.27|506.87|509.03|506.63|509.27|506.87|508.79|506.39|0
1649444620000|2022-04-08 19:03:40|508.55|506.15|508.79|506.39|508.79|506.39|508.55|506.15|0
1649444630000|2022-04-08 19:03:50|508.92|506.52|509.4|507|509.4|507|508.92|506.52|0
1649444640000|2022-04-08 19:04:00|509.52|507.12|509.76|507.36|509.76|507.36|509.27|506.87|0
1649444650000|2022-04-08 19:04:10|509.52|507.12|509.64|507.24|510|507.6|509.52|507.12|0
1649444660000|2022-04-08 19:04:20|509.76|507.36|509.27|506.87|509.76|507.36|509.27|506.87|0
1649444670000|2022-04-08 19:04:30|509.76|507.36|510.72|508.32|510.72|508.32|509.76|507.36|0
1649444680000|2022-04-08 19:04:40|510.48|508.08|510.72|508.32|510.72|508.32|510.48|508.08|0
1649444690000|2022-04-08 19:04:50|510.48|508.08|510.48|508.08|510.72|508.32|510.48|508.08|0
1649444700000|2022-04-08 19:05:00|510.24|507.84|510|507.6|510.24|507.84|510|507.6|0
1649444710000|2022-04-08 19:05:10|509.76|507.36|509.76|507.36|510|507.6|509.76|507.36|0
1649444720000|2022-04-08 19:05:20|509.52|507.12|509.27|506.87|509.76|507.36|509.27|506.87|0
1649444730000|2022-04-08 19:05:30|509.52|507.12|509.03|506.63|509.52|507.12|509.03|506.63|0
1649444740000|2022-04-08 19:05:40|508.79|506.39|508.31|505.91|508.79|506.39|508.07|505.67|0
1649444750000|2022-04-08 19:05:50|509.76|507.36|509.76|507.36|509.76|507.36|509.52|507.12|0
1649444760000|2022-04-08 19:06:00|510|507.6|510|507.6|510.48|508.08|510|507.6|0
1649444770000|2022-04-08 19:06:10|510.48|508.08|510.96|508.56|510.96|508.56|510.48|508.08|0
1649444780000|2022-04-08 19:06:20|511.68|509.28|512.16|509.76|512.4|510|511.68|509.28|0
1649444790000|2022-04-08 19:06:30|511.81|509.41|511.92|509.52|511.92|509.52|511.81|509.41|0
1649444800000|2022-04-08 19:06:40|512.05|509.65|511.08|508.68|512.05|509.65|511.08|508.68|0
1649444810000|2022-04-08 19:06:50|510.72|508.32|511.2|508.8|511.2|508.8|510.72|508.32|0
1649444820000|2022-04-08 19:07:00|511.92|509.52|512.16|509.76|512.16|509.76|511.92|509.52|0
1649444830000|2022-04-08 19:07:10|512.4|510|511.68|509.28|512.4|510|511.68|509.28|0
1649444840000|2022-04-08 19:07:20|511.92|509.52|511.92|509.52|512.05|509.65|511.92|509.52|0
1649444850000|2022-04-08 19:07:30|512.05|509.65|512.16|509.76|512.64|510.24|512.05|509.65|0
1649444860000|2022-04-08 19:07:40|511.44|509.04|511.2|508.8|511.68|509.28|511.2|508.8|0
1649444870000|2022-04-08 19:07:50|511.44|509.04|511.81|509.41|511.81|509.41|511.44|509.04|0
1649444880000|2022-04-08 19:08:00|511.92|509.52|511.92|509.52|512.16|509.76|511.92|509.52|0
1649444890000|2022-04-08 19:08:10|512.16|509.76|512.4|510|512.4|510|511.92|509.52|0
1649444900000|2022-04-08 19:08:20|512.16|509.76|512.16|509.76|512.4|510|512.16|509.76|0
1649444910000|2022-04-08 19:08:30|511.92|509.52|512.4|510|512.4|510|511.92|509.52|0
1649444920000|2022-04-08 19:08:40|511.68|509.28|511.92|509.52|511.92|509.52|511.68|509.28|0
1649444930000|2022-04-08 19:08:50|511.68|509.28|511.68|509.28|511.68|509.28|511.68|509.28|0
1649444940000|2022-04-08 19:09:00|511.44|509.04|511.92|509.52|511.92|509.52|511.44|509.04|0
1649444950000|2022-04-08 19:09:10|512.16|509.76|511.56|509.16|512.16|509.76|511.56|509.16|0
1649444960000|2022-04-08 19:09:20|512.29|509.89|512.64|510.24|512.64|510.24|512.29|509.89|0
1649444970000|2022-04-08 19:09:30|512.88|510.48|513.12|510.72|513.12|510.72|512.88|510.48|0
1649444980000|2022-04-08 19:09:40|512.64|510.24|512.4|510|512.88|510.48|512.4|510|0
1649444990000|2022-04-08 19:09:50|512.16|509.76|512.16|509.76|512.4|510|512.16|509.76|0
1649445000000|2022-04-08 19:10:00|512.4|510|511.44|509.04|512.64|510.24|511.44|509.04|0
1649445010000|2022-04-08 19:10:10|511.2|508.8|510.72|508.32|511.2|508.8|510.72|508.32|0
1649445020000|2022-04-08 19:10:20|511.68|509.28|512.64|510.24|512.64|510.24|511.68|509.28|0
1649445030000|2022-04-08 19:10:30|512.4|510|512.16|509.76|512.64|510.24|512.16|509.76|0
1649445040000|2022-04-08 19:10:40|511.44|509.04|513.12|510.72|513.12|510.72|511.44|509.04|0
1649445050000|2022-04-08 19:10:50|512.64|510.24|513.12|510.72|513.12|510.72|512.64|510.24|0
1649445060000|2022-04-08 19:11:00|513.01|510.61|513.12|510.72|513.12|510.72|512.88|510.48|0
1649445070000|2022-04-08 19:11:10|512.88|510.48|513.12|510.72|513.12|510.72|512.88|510.48|0
1649445080000|2022-04-08 19:11:20|513.01|510.61|513.12|510.72|513.12|510.72|512.88|510.48|0
1649445090000|2022-04-08 19:11:30|512.88|510.48|512.77|510.37|512.88|510.48|512.64|510.24|0
1649445100000|2022-04-08 19:11:40|512.88|510.48|513.12|510.72|513.61|511.21|512.88|510.48|0
1649445110000|2022-04-08 19:11:50|512.88|510.48|511.92|509.52|512.88|510.48|511.68|509.28|0
1649445120000|2022-04-08 19:12:00|512.16|509.76|511.44|509.04|512.16|509.76|511.44|509.04|0
1649445130000|2022-04-08 19:12:10|511.68|509.28|511.2|508.8|511.68|509.28|511.2|508.8|0
1649445140000|2022-04-08 19:12:20|510.72|508.32|509.27|506.87|510.72|508.32|509.27|506.87|0
1649445150000|2022-04-08 19:12:30|509.16|506.76|509.03|506.63|509.16|506.76|508.55|506.15|0
1649445160000|2022-04-08 19:12:40|509.51|507.11|509.64|507.24|509.64|507.24|509.27|506.87|0
1649445170000|2022-04-08 19:12:50|510.36|507.96|510.24|507.84|510.72|508.32|510.24|507.84|0
1649445180000|2022-04-08 19:13:00|510.12|507.72|509.27|506.87|510.12|507.72|509.27|506.87|0
1649445190000|2022-04-08 19:13:10|509.03|506.63|509.03|506.63|509.03|506.63|508.79|506.39|0
1649445200000|2022-04-08 19:13:20|508.92|506.52|508.31|505.91|508.92|506.52|508.31|505.91|0
1649445210000|2022-04-08 19:13:30|507.83|505.43|507.59|505.19|507.83|505.43|507.59|505.19|0
1649445220000|2022-04-08 19:13:40|507.35|504.95|503.75|501.35|507.35|504.95|503.75|501.35|0
1649445230000|2022-04-08 19:13:50|504.23|501.83|505.43|503.03|505.43|503.03|504.23|501.83|0
1649445240000|2022-04-08 19:14:00|505.19|502.79|505.67|503.27|505.67|503.27|505.19|502.79|0
1649445250000|2022-04-08 19:14:10|505.43|503.03|505.91|503.51|505.91|503.51|505.43|503.03|0
1649445260000|2022-04-08 19:14:20|505.67|503.27|506.87|504.47|506.87|504.47|505.67|503.27|0
1649445270000|2022-04-08 19:14:30|508.07|505.67|507.83|505.43|508.07|505.67|507.35|504.95|0
1649445280000|2022-04-08 19:14:40|507.59|505.19|507.83|505.43|507.83|505.43|507.59|505.19|0
1649445290000|2022-04-08 19:14:50|507.72|505.32|507.83|505.43|507.83|505.43|507.59|505.19|0
1649445300000|2022-04-08 19:15:00|508.31|505.91|509.27|506.87|509.27|506.87|508.31|505.91|0
1649445310000|2022-04-08 19:15:10|508.92|506.52|509.03|506.63|509.03|506.63|508.55|506.15|0
1649445320000|2022-04-08 19:15:20|509.27|506.87|509.51|507.11|509.51|507.11|509.03|506.63|0
1649445330000|2022-04-08 19:15:30|509.4|507|509.03|506.63|509.4|507|509.03|506.63|0
1649445340000|2022-04-08 19:15:40|508.79|506.39|508.79|506.39|509.03|506.63|508.79|506.39|0
1649445350000|2022-04-08 19:15:50|508.92|506.52|507.35|504.95|508.92|506.52|507.11|504.71|0
1649445360000|2022-04-08 19:16:00|507.11|504.71|507.83|505.43|507.83|505.43|507.11|504.71|0
1649445370000|2022-04-08 19:16:10|508.07|505.67|507.11|504.71|508.31|505.91|507.11|504.71|0
1649445380000|2022-04-08 19:16:20|506.63|504.23|506.63|504.23|506.87|504.47|506.63|504.23|0
1649445390000|2022-04-08 19:16:30|506.87|504.47|506.63|504.23|506.87|504.47|506.63|504.23|0
1649445400000|2022-04-08 19:16:40|505.67|503.27|505.67|503.27|505.91|503.51|505.67|503.27|0
1649445410000|2022-04-08 19:16:50|506.03|503.63|505.91|503.51|506.03|503.63|505.79|503.39|0
1649445420000|2022-04-08 19:17:00|505.67|503.27|505.19|502.79|505.91|503.51|505.19|502.79|0
1649445430000|2022-04-08 19:17:10|505.43|503.03|504.95|502.55|505.43|503.03|504.95|502.55|0
1649445440000|2022-04-08 19:17:20|505.19|502.79|505.79|503.39|505.79|503.39|505.19|502.79|0
1649445450000|2022-04-08 19:17:30|505.67|503.27|505.67|503.27|505.91|503.51|505.67|503.27|0
1649445460000|2022-04-08 19:17:40|504.71|502.31|504.47|502.07|504.71|502.31|503.99|501.59|0
1649445470000|2022-04-08 19:17:50|504.23|501.83|503.99|501.59|504.23|501.83|503.99|501.59|0
1649445480000|2022-04-08 19:18:00|503.51|501.11|503.03|500.63|503.51|501.11|502.79|500.39|0
1649445490000|2022-04-08 19:18:10|502.79|500.39|502.79|500.39|502.79|500.39|502.07|499.67|0
1649445500000|2022-04-08 19:18:20|503.27|500.87|503.27|500.87|503.27|500.87|503.03|500.63|0
1649445510000|2022-04-08 19:18:30|503.51|501.11|503.99|501.59|504.47|502.07|503.51|501.11|0
1649445520000|2022-04-08 19:18:40|503.75|501.35|503.75|501.35|503.99|501.59|503.75|501.35|0
1649445530000|2022-04-08 19:18:50|503.99|501.59|504.35|501.95|504.47|502.07|503.99|501.59|0
1649445540000|2022-04-08 19:19:00|505.19|502.79|506.51|504.11|506.51|504.11|505.19|502.79|0
1649445550000|2022-04-08 19:19:10|506.87|504.47|506.39|503.99|506.87|504.47|506.39|503.99|0
1649445560000|2022-04-08 19:19:20|507.11|504.71|506.87|504.47|507.11|504.71|506.39|503.99|0
1649445570000|2022-04-08 19:19:30|506.75|504.35|507.11|504.71|507.11|504.71|506.75|504.35|0
1649445580000|2022-04-08 19:19:40|507.83|505.43|508.55|506.15|508.55|506.15|507.83|505.43|0
1649445590000|2022-04-08 19:19:50|508.31|505.91|508.55|506.15|508.79|506.39|508.31|505.91|0
1649445600000|2022-04-08 19:20:00|508.79|506.39|508.07|505.67|508.79|506.39|508.07|505.67|0
1649445610000|2022-04-08 19:20:10|507.83|505.43|507.83|505.43|508.07|505.67|507.59|505.19|0
1649445620000|2022-04-08 19:20:20|508.44|506.04|508.07|505.67|508.44|506.04|508.07|505.67|0
1649445630000|2022-04-08 19:20:30|507.83|505.43|507.35|504.95|507.83|505.43|507.35|504.95|0
1649445640000|2022-04-08 19:20:40|507.11|504.71|507.71|505.31|507.71|505.31|506.75|504.35|0
1649445650000|2022-04-08 19:20:50|507.83|505.43|507.83|505.43|508.31|505.91|507.83|505.43|0
1649445660000|2022-04-08 19:21:00|507.59|505.19|508.07|505.67|508.31|505.91|507.59|505.19|0
1649445670000|2022-04-08 19:21:10|507.83|505.43|508.31|505.91|508.55|506.15|507.83|505.43|0
1649445680000|2022-04-08 19:21:20|508.55|506.15|508.55|506.15|508.55|506.15|508.55|506.15|0
1649445690000|2022-04-08 19:21:30|508.07|505.67|508.31|505.91|508.31|505.91|508.07|505.67|0
1649445700000|2022-04-08 19:21:40|508.55|506.15|507.83|505.43|508.55|506.15|507.83|505.43|0
1649445710000|2022-04-08 19:21:50|508.07|505.67|507.83|505.43|508.31|505.91|507.83|505.43|0
1649445720000|2022-04-08 19:22:00|508.07|505.67|508.79|506.39|508.79|506.39|508.07|505.67|0
1649445730000|2022-04-08 19:22:10|508.55|506.15|509.03|506.63|509.03|506.63|508.55|506.15|0
1649445740000|2022-04-08 19:22:20|509.75|507.35|510.72|508.32|511.2|508.8|509.75|507.35|0
1649445750000|2022-04-08 19:22:30|510.48|508.08|510.23|507.83|510.48|508.08|509.75|507.35|0
1649445760000|2022-04-08 19:22:40|509.99|507.59|510.36|507.96|510.48|508.08|509.99|507.59|0
1649445770000|2022-04-08 19:22:50|510.48|508.08|510.48|508.08|510.72|508.32|510.48|508.08|0
1649445780000|2022-04-08 19:23:00|510.23|507.83|510.48|508.08|510.48|508.08|510.23|507.83|0
1649445790000|2022-04-08 19:23:10|510.23|507.83|509.51|507.11|510.23|507.83|509.51|507.11|0
1649445800000|2022-04-08 19:23:20|509.75|507.35|509.03|506.63|509.75|507.35|509.03|506.63|0
1649445810000|2022-04-08 19:23:30|507.11|504.71|507.11|504.71|507.11|504.71|507.11|504.71|0
1649445820000|2022-04-08 19:23:40|507.35|504.95|508.55|506.15|508.55|506.15|507.35|504.95|0
1649445830000|2022-04-08 19:23:50|508.31|505.91|509.03|506.63|509.03|506.63|508.31|505.91|0
1649445840000|2022-04-08 19:24:00|508.79|506.39|508.92|506.52|509.03|506.63|508.55|506.15|0
1649445850000|2022-04-08 19:24:10|508.55|506.15|508.55|506.15|508.55|506.15|508.31|505.91|0
1649445860000|2022-04-08 19:24:20|508.79|506.39|509.03|506.63|509.03|506.63|508.79|506.39|0
1649445870000|2022-04-08 19:24:30|508.07|505.67|508.07|505.67|508.31|505.91|507.95|505.55|0
1649445880000|2022-04-08 19:24:40|507.83|505.43|508.55|506.15|508.79|506.39|507.83|505.43|0
1649445890000|2022-04-08 19:24:50|508.31|505.91|508.31|505.91|508.31|505.91|508.2|505.8|0
1649445900000|2022-04-08 19:25:00|508.55|506.15|508.31|505.91|508.55|506.15|508.31|505.91|0
1649445910000|2022-04-08 19:25:10|507.83|505.43|507.11|504.71|507.83|505.43|507.11|504.71|0
1649445920000|2022-04-08 19:25:20|507.35|504.95|506.87|504.47|507.35|504.95|506.87|504.47|0
1649445930000|2022-04-08 19:25:30|506.75|504.35|506.39|503.99|506.75|504.35|506.15|503.75|0
1649445940000|2022-04-08 19:25:40|506.15|503.75|506.39|503.99|506.39|503.99|506.15|503.75|0
1649445950000|2022-04-08 19:25:50|506.63|504.23|507.11|504.71|507.35|504.95|506.63|504.23|0
1649445960000|2022-04-08 19:26:00|506.39|503.99|507.35|504.95|507.35|504.95|506.39|503.99|0
1649445970000|2022-04-08 19:26:10|508.31|505.91|508.31|505.91|508.31|505.91|508.31|505.91|0
1649445980000|2022-04-08 19:26:20|508.07|505.67|507.59|505.19|508.07|505.67|507.59|505.19|0
1649445990000|2022-04-08 19:26:30|507.35|504.95|507.11|504.71|507.35|504.95|507.11|504.71|0
1649446000000|2022-04-08 19:26:40|507.35|504.95|507.47|505.07|507.59|505.19|507.35|504.95|0
1649446010000|2022-04-08 19:26:50|507.59|505.19|507.11|504.71|507.59|505.19|507.11|504.71|0
1649446020000|2022-04-08 19:27:00|506.87|504.47|507.83|505.43|507.83|505.43|506.87|504.47|0
1649446030000|2022-04-08 19:27:10|507.59|505.19|507.11|504.71|507.59|505.19|506.87|504.47|0
1649446040000|2022-04-08 19:27:20|507.35|504.95|507.59|505.19|507.59|505.19|507.35|504.95|0
1649446050000|2022-04-08 19:27:30|507.83|505.43|507.59|505.19|507.83|505.43|507.59|505.19|0
1649446060000|2022-04-08 19:27:40|507.83|505.43|507.59|505.19|507.83|505.43|507.59|505.19|0
1649446070000|2022-04-08 19:27:50|507.35|504.95|508.07|505.67|508.07|505.67|507.35|504.95|0
1649446080000|2022-04-08 19:28:00|507.83|505.43|507.35|504.95|507.83|505.43|507.35|504.95|0
1649446090000|2022-04-08 19:28:10|507.71|505.31|507.83|505.43|507.83|505.43|507.35|504.95|0
1649446100000|2022-04-08 19:28:20|508.55|506.15|508.07|505.67|508.55|506.15|508.07|505.67|0
1649446110000|2022-04-08 19:28:30|508.31|505.91|507.11|504.71|508.31|505.91|507.11|504.71|0
1649446120000|2022-04-08 19:28:40|507.59|505.19|506.87|504.47|507.59|505.19|506.87|504.47|0
1649446130000|2022-04-08 19:28:50|507.35|504.95|507.35|504.95|507.35|504.95|507.11|504.71|0
1649446140000|2022-04-08 19:29:00|506.87|504.47|506.63|504.23|507.11|504.71|506.63|504.23|0
1649446150000|2022-04-08 19:29:10|506.39|503.99|506.63|504.23|506.63|504.23|506.15|503.75|0
1649446160000|2022-04-08 19:29:20|507.35|504.95|506.63|504.23|507.71|505.31|506.63|504.23|0
1649446170000|2022-04-08 19:29:30|507.11|504.71|507.59|505.19|507.59|505.19|507.11|504.71|0
1649446180000|2022-04-08 19:29:40|506.87|504.47|506.87|504.47|506.87|504.47|506.39|503.99|0
1649446190000|2022-04-08 19:29:50|507.11|504.71|506.39|503.99|507.11|504.71|506.39|503.99|0
1649446200000|2022-04-08 19:30:00|505.67|503.27|506.03|503.63|506.03|503.63|504.47|502.07|0
1649446210000|2022-04-08 19:30:10|506.15|503.75|505.19|502.79|506.15|503.75|505.19|502.79|0
1649446220000|2022-04-08 19:30:20|504.95|502.55|504.95|502.55|504.95|502.55|504.47|502.07|0
1649446230000|2022-04-08 19:30:30|505.19|502.79|505.43|503.03|505.67|503.27|505.19|502.79|0
1649446240000|2022-04-08 19:30:40|505.67|503.27|505.19|502.79|505.67|503.27|505.19|502.79|0
1649446250000|2022-04-08 19:30:50|504.95|502.55|505.07|502.67|505.07|502.67|504.71|502.31|0
1649446260000|2022-04-08 19:31:00|504.71|502.31|504.47|502.07|504.71|502.31|504.23|501.83|0
1649446270000|2022-04-08 19:31:10|504.71|502.31|505.43|503.03|505.67|503.27|504.71|502.31|0
1649446280000|2022-04-08 19:31:20|505.67|503.27|506.15|503.75|506.15|503.75|505.67|503.27|0
1649446290000|2022-04-08 19:31:30|506.63|504.23|506.63|504.23|506.63|504.23|506.39|503.99|0
1649446300000|2022-04-08 19:31:40|507.11|504.71|507.59|505.19|507.59|505.19|507.11|504.71|0
1649446310000|2022-04-08 19:31:50|508.31|505.91|508.31|505.91|508.79|506.39|508.31|505.91|0
1649446320000|2022-04-08 19:32:00|508.79|506.39|508.31|505.91|508.79|506.39|508.31|505.91|0
1649446330000|2022-04-08 19:32:10|508.55|506.15|509.03|506.63|509.03|506.63|508.55|506.15|0
1649446340000|2022-04-08 19:32:20|508.79|506.39|509.51|507.11|509.51|507.11|508.79|506.39|0
1649446350000|2022-04-08 19:32:30|509.75|507.35|509.51|507.11|509.99|507.59|509.51|507.11|0
1649446360000|2022-04-08 19:32:40|509.03|506.63|508.31|505.91|509.03|506.63|508.31|505.91|0
1649446370000|2022-04-08 19:32:50|508.07|505.67|508.07|505.67|508.55|506.15|508.07|505.67|0
1649446380000|2022-04-08 19:33:00|508.55|506.15|508.55|506.15|508.55|506.15|508.31|505.91|0
1649446390000|2022-04-08 19:33:10|508.31|505.91|509.03|506.63|509.03|506.63|508.31|505.91|0
1649446400000|2022-04-08 19:33:20|508.31|505.91|508.31|505.91|508.31|505.91|508.07|505.67|0
1649446410000|2022-04-08 19:33:30|509.03|506.63|509.75|507.35|509.75|507.35|508.55|506.15|0
1649446420000|2022-04-08 19:33:40|509.99|507.59|509.75|507.35|509.99|507.59|509.75|507.35|0
1649446430000|2022-04-08 19:33:50|509.27|506.87|509.03|506.63|509.27|506.87|508.79|506.39|0
1649446440000|2022-04-08 19:34:00|509.27|506.87|509.51|507.11|509.51|507.11|509.27|506.87|0
1649446450000|2022-04-08 19:34:10|509.75|507.35|509.51|507.11|509.75|507.35|509.27|506.87|0
1649446460000|2022-04-08 19:34:20|509.27|506.87|509.75|507.35|509.75|507.35|509.27|506.87|0
1649446470000|2022-04-08 19:34:30|509.27|506.87|509.75|507.35|509.99|507.59|509.27|506.87|0
1649446480000|2022-04-08 19:34:40|510.23|507.83|510.96|508.56|510.96|508.56|510.12|507.72|0
1649446490000|2022-04-08 19:34:50|511.2|508.8|511.44|509.04|511.44|509.04|510.96|508.56|0
1649446510000|2022-04-08 19:35:10|512.64|510.24|512.64|510.24|512.64|510.24|512.4|510|0
1649446520000|2022-04-08 19:35:20|513.12|510.72|514.33|511.93|514.33|511.93|513.12|510.72|0
1649446530000|2022-04-08 19:35:30|514.57|512.17|514.57|512.17|514.57|512.17|514.09|511.69|0
1649446540000|2022-04-08 19:35:40|514.09|511.69|514.33|511.93|514.57|512.17|514.09|511.69|0
1649446550000|2022-04-08 19:35:50|514.09|511.69|514.33|511.93|514.81|512.41|514.08|511.68|0
1649446560000|2022-04-08 19:36:00|514.57|512.17|513.84|511.44|514.57|512.17|513.84|511.44|0
1649446570000|2022-04-08 19:36:10|513.6|511.2|513.36|510.96|513.6|511.2|512.64|510.24|0
1649446580000|2022-04-08 19:36:20|513.6|511.2|513.84|511.44|513.84|511.44|513.6|511.2|0
1649446590000|2022-04-08 19:36:30|514.08|511.68|514.08|511.68|514.33|511.93|514.08|511.68|0
1649446600000|2022-04-08 19:36:40|514.33|511.93|513.36|510.96|514.33|511.93|513.36|510.96|0
1649446610000|2022-04-08 19:36:50|513.6|511.2|513.36|510.96|514.08|511.68|513.36|510.96|0
1649446620000|2022-04-08 19:37:00|513.6|511.2|513.36|510.96|513.6|511.2|513.36|510.96|0
1649446630000|2022-04-08 19:37:10|513.12|510.72|513.36|510.96|513.36|510.96|513.12|510.72|0
1649446640000|2022-04-08 19:37:20|513.6|511.2|513.84|511.44|514.33|511.93|513.6|511.2|0
1649446650000|2022-04-08 19:37:30|514.21|511.81|514.33|511.93|514.33|511.93|514.21|511.81|0
1649446660000|2022-04-08 19:37:40|514.08|511.68|513.84|511.44|514.08|511.68|513.84|511.44|0
1649446670000|2022-04-08 19:37:50|513.6|511.2|513.36|510.96|513.6|511.2|513.12|510.72|0
1649446680000|2022-04-08 19:38:00|513.12|510.72|513.84|511.44|513.84|511.44|513.12|510.72|0
1649446690000|2022-04-08 19:38:10|513.6|511.2|514.08|511.68|514.33|511.93|513.6|511.2|0
1649446700000|2022-04-08 19:38:20|513.84|511.44|513.73|511.33|514.08|511.68|513.73|511.33|0
1649446710000|2022-04-08 19:38:30|513.6|511.2|512.16|509.76|513.6|511.2|512.16|509.76|0
1649446720000|2022-04-08 19:38:40|512.4|510|512.88|510.48|512.88|510.48|512.4|510|0
1649446730000|2022-04-08 19:38:50|513.12|510.72|514.57|512.17|514.57|512.17|513.12|510.72|0
1649446740000|2022-04-08 19:39:00|514.08|511.68|513.73|511.33|514.33|511.93|513.73|511.33|0
1649446750000|2022-04-08 19:39:10|513.84|511.44|513.84|511.44|513.84|511.44|513.12|510.72|0
1649446760000|2022-04-08 19:39:20|514.08|511.68|513.6|511.2|514.08|511.68|513.6|511.2|0
1649446770000|2022-04-08 19:39:30|513.97|511.57|514.21|511.81|514.21|511.81|513.84|511.44|0
1649446780000|2022-04-08 19:39:40|514.08|511.68|514.81|512.41|514.81|512.41|514.08|511.68|0
1649446790000|2022-04-08 19:39:50|514.57|512.17|514.57|512.17|514.57|512.17|514.08|511.68|0
1649446800000|2022-04-08 19:40:00|514.08|511.68|514.57|512.17|514.81|512.41|513.84|511.44|0
1649446810000|2022-04-08 19:40:10|514.08|511.68|514.08|511.68|514.33|511.93|514.08|511.68|0
1649446820000|2022-04-08 19:40:20|514.33|511.93|515.05|512.65|515.05|512.65|514.33|511.93|0
1649446830000|2022-04-08 19:40:30|515.29|512.89|515.05|512.65|515.29|512.89|514.81|512.41|0
1649446840000|2022-04-08 19:40:40|515.29|512.89|513.84|511.44|515.53|513.13|513.84|511.44|0
1649446850000|2022-04-08 19:40:50|514.08|511.68|514.08|511.68|514.57|512.17|514.08|511.68|0
1649446860000|2022-04-08 19:41:00|513.84|511.44|513.36|510.96|514.08|511.68|513.36|510.96|0
1649446870000|2022-04-08 19:41:10|513.12|510.72|513.6|511.2|513.84|511.44|513.12|510.72|0
1649446880000|2022-04-08 19:41:20|513.36|510.96|513.36|510.96|513.36|510.96|512.88|510.48|0
1649446890000|2022-04-08 19:41:30|513.12|510.72|512.64|510.24|513.12|510.72|512.64|510.24|0
1649446900000|2022-04-08 19:41:40|512.88|510.48|512.88|510.48|512.88|510.48|512.64|510.24|0
1649446910000|2022-04-08 19:41:50|513.25|510.85|513.12|510.72|513.49|511.09|513.12|510.72|0
1649446920000|2022-04-08 19:42:00|513.36|510.96|513.25|510.85|513.36|510.96|513.25|510.85|0
1649446930000|2022-04-08 19:42:10|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1649446940000|2022-04-08 19:42:20|512.4|510|512.64|510.24|512.64|510.24|512.4|510|0
1649446950000|2022-04-08 19:42:30|512.4|510|511.44|509.04|512.4|510|511.44|509.04|0
1649446960000|2022-04-08 19:42:40|511.68|509.28|511.68|509.28|511.68|509.28|511.44|509.04|0
1649446970000|2022-04-08 19:42:50|511.92|509.52|512.16|509.76|512.16|509.76|511.92|509.52|0
1649446980000|2022-04-08 19:43:00|512.88|510.48|512.64|510.24|512.88|510.48|512.64|510.24|0
1649446990000|2022-04-08 19:43:10|513.12|510.72|513.01|510.61|513.12|510.72|512.88|510.48|0
1649447000000|2022-04-08 19:43:20|512.4|510|512.16|509.76|512.64|510.24|512.16|509.76|0
1649447010000|2022-04-08 19:43:30|511.92|509.52|510.23|507.83|511.92|509.52|510.23|507.83|0
1649447020000|2022-04-08 19:43:40|509.99|507.59|510.47|508.07|510.47|508.07|509.99|507.59|0
1649447030000|2022-04-08 19:43:50|511.56|509.16|511.44|509.04|511.56|509.16|511.19|508.79|0
1649447040000|2022-04-08 19:44:00|510.95|508.55|510.71|508.31|510.95|508.55|510.47|508.07|0
1649447050000|2022-04-08 19:44:10|510.95|508.55|510.47|508.07|510.95|508.55|510.47|508.07|0
1649447060000|2022-04-08 19:44:20|510.23|507.83|509.27|506.87|510.23|507.83|509.27|506.87|0
1649447070000|2022-04-08 19:44:30|509.03|506.63|509.51|507.11|509.75|507.35|509.03|506.63|0
1649447080000|2022-04-08 19:44:40|509.75|507.35|509.75|507.35|509.75|507.35|509.75|507.35|0
1649447090000|2022-04-08 19:44:50|509.51|507.11|508.55|506.15|509.51|507.11|508.55|506.15|0
1649447100000|2022-04-08 19:45:00|509.27|506.87|509.51|507.11|509.51|507.11|508.55|506.15|0
1649447110000|2022-04-08 19:45:10|508.79|506.39|508.79|506.39|509.27|506.87|508.79|506.39|0
1649447120000|2022-04-08 19:45:20|508.55|506.15|507.59|505.19|508.55|506.15|507.35|504.95|0
1649447130000|2022-04-08 19:45:30|507.35|504.95|507.59|505.19|507.59|505.19|507.35|504.95|0
1649447140000|2022-04-08 19:45:40|508.07|505.67|507.83|505.43|508.31|505.91|507.83|505.43|0
1649447150000|2022-04-08 19:45:50|508.07|505.67|508.79|506.39|508.79|506.39|508.07|505.67|0
1649447160000|2022-04-08 19:46:00|509.27|506.87|509.99|507.59|510.23|507.83|509.27|506.87|0
1649447170000|2022-04-08 19:46:10|509.27|506.87|509.99|507.59|509.99|507.59|508.55|506.15|0
1649447180000|2022-04-08 19:46:20|510.23|507.83|511.56|509.16|511.56|509.16|510.23|507.83|0
1649447190000|2022-04-08 19:46:30|511.68|509.28|512.16|509.76|512.64|510.24|511.68|509.28|0
1649447200000|2022-04-08 19:46:40|512.4|510|512.88|510.48|512.88|510.48|512.16|509.76|0
1649447210000|2022-04-08 19:46:50|513.12|510.72|512.4|510|513.12|510.72|512.16|509.76|0
1649447220000|2022-04-08 19:47:00|513.12|510.72|511.68|509.28|513.12|510.72|511.56|509.16|0
1649447230000|2022-04-08 19:47:10|511.44|509.04|511.19|508.79|511.44|509.04|510.95|508.55|0
1649447240000|2022-04-08 19:47:20|510.95|508.55|510.95|508.55|510.95|508.55|510.71|508.31|0
1649447250000|2022-04-08 19:47:30|511.19|508.79|512.64|510.24|512.64|510.24|511.19|508.79|0
1649447260000|2022-04-08 19:47:40|513.12|510.72|513.6|511.2|513.6|511.2|513.12|510.72|0
1649447270000|2022-04-08 19:47:50|513.84|511.44|513.6|511.2|513.84|511.44|513.6|511.2|0
1649447280000|2022-04-08 19:48:00|513.12|510.72|512.4|510|513.12|510.72|512.4|510|0
1649447290000|2022-04-08 19:48:10|513.36|510.96|514.21|511.81|514.32|511.92|513.36|510.96|0
1649447300000|2022-04-08 19:48:20|513.84|511.44|513.6|511.2|513.84|511.44|513.36|510.96|0
1649447310000|2022-04-08 19:48:30|513.12|510.72|513.36|510.96|513.6|511.2|513.12|510.72|0
1649447320000|2022-04-08 19:48:40|512.88|510.48|513.84|511.44|513.84|511.44|512.88|510.48|0
1649447330000|2022-04-08 19:48:50|513.6|511.2|513.84|511.44|514.08|511.68|513.6|511.2|0
1649447340000|2022-04-08 19:49:00|514.08|511.68|514.57|512.17|514.57|512.17|514.08|511.68|0
1649447350000|2022-04-08 19:49:10|515.05|512.65|515.77|513.37|515.77|513.37|515.05|512.65|0
1649447360000|2022-04-08 19:49:20|515.29|512.89|515.53|513.13|515.77|513.37|515.29|512.89|0
1649447370000|2022-04-08 19:49:30|515.77|513.37|516.49|514.09|516.49|514.09|515.77|513.37|0
1649447380000|2022-04-08 19:49:40|515.9|513.5|515.29|512.89|515.9|513.5|515.29|512.89|0
1649447390000|2022-04-08 19:49:50|515.77|513.37|516.73|514.33|516.73|514.33|515.77|513.37|0
1649447400000|2022-04-08 19:50:00|517.46|515.06|518.9|516.5|518.9|516.5|516.73|514.33|0
1649447410000|2022-04-08 19:50:10|519.39|516.99|520.11|517.71|520.35|517.95|519.39|516.99|0
1649447420000|2022-04-08 19:50:20|520.84|518.44|521.56|519.16|521.56|519.16|520.84|518.44|0
1649447430000|2022-04-08 19:50:30|522.04|519.64|522.53|520.13|522.53|520.13|522.04|519.64|0
1649447440000|2022-04-08 19:50:40|522.28|519.88|521.32|518.92|522.28|519.88|521.32|518.92|0
1649447450000|2022-04-08 19:50:50|521.8|519.4|520.84|518.44|521.8|519.4|520.84|518.44|0
1649447460000|2022-04-08 19:51:00|520.59|518.19|522.53|520.13|522.53|520.13|520.59|518.19|0
1649447470000|2022-04-08 19:51:10|522.28|519.88|522.77|520.37|522.77|520.37|522.28|519.88|0
1649447480000|2022-04-08 19:51:20|523.01|520.61|523.73|521.33|523.73|521.33|522.77|520.37|0
1649447490000|2022-04-08 19:51:30|523.49|521.09|523.73|521.33|523.73|521.33|523.25|520.85|0
1649447500000|2022-04-08 19:51:40|523.49|521.09|524.27|521.87|524.27|521.87|523.49|521.09|0
1649447510000|2022-04-08 19:51:50|524.03|521.63|522.83|520.43|524.03|521.63|522.35|519.95|0
1649447520000|2022-04-08 19:52:00|523.31|520.91|522.59|520.19|523.31|520.91|522.59|520.19|0
1649447530000|2022-04-08 19:52:10|523.07|520.67|522.83|520.43|523.07|520.67|522.83|520.43|0
1649447540000|2022-04-08 19:52:20|523.07|520.67|522.11|519.71|523.19|520.79|522.11|519.71|0
1649447550000|2022-04-08 19:52:30|521.87|519.47|522.11|519.71|522.59|520.19|521.87|519.47|0
1649447560000|2022-04-08 19:52:40|521.63|519.23|522.11|519.71|522.11|519.71|521.15|518.75|0
1649447570000|2022-04-08 19:52:50|521.87|519.47|521.63|519.23|522.11|519.71|521.63|519.23|0
1649447580000|2022-04-08 19:53:00|522.35|519.95|522.35|519.95|522.35|519.95|522.11|519.71|0
1649447590000|2022-04-08 19:53:10|522.59|520.19|522.83|520.43|522.83|520.43|522.59|520.19|0
1649447600000|2022-04-08 19:53:20|522.11|519.71|522.11|519.71|522.35|519.95|522.11|519.71|0
1649447610000|2022-04-08 19:53:30|522.35|519.95|522.83|520.43|522.83|520.43|522.35|519.95|0
1649447620000|2022-04-08 19:53:40|522.59|520.19|523.07|520.67|523.07|520.67|522.59|520.19|0
1649447630000|2022-04-08 19:53:50|523.31|520.91|522.83|520.43|523.31|520.91|522.83|520.43|0
1649447640000|2022-04-08 19:54:00|522.59|520.19|521.63|519.23|522.59|520.19|521.63|519.23|0
1649447650000|2022-04-08 19:54:10|522.35|519.95|521.39|518.99|522.59|520.19|521.39|518.99|0
1649447660000|2022-04-08 19:54:20|521.63|519.23|522.59|520.19|522.59|520.19|521.63|519.23|0
1649447670000|2022-04-08 19:54:30|522.83|520.43|522.35|519.95|522.83|520.43|522.35|519.95|0
1649447680000|2022-04-08 19:54:40|523.19|520.79|523.07|520.67|523.19|520.79|522.83|520.43|0
1649447690000|2022-04-08 19:54:50|523.55|521.15|523.43|521.03|523.55|521.15|523.31|520.91|0
1649447700000|2022-04-08 19:55:00|522.83|520.43|521.87|519.47|522.83|520.43|521.87|519.47|0
1649447710000|2022-04-08 19:55:10|523.07|520.67|523.31|520.91|523.31|520.91|523.07|520.67|0
1649447720000|2022-04-08 19:55:20|522.59|520.19|523.07|520.67|523.07|520.67|522.59|520.19|0
1649447730000|2022-04-08 19:55:30|523.67|521.27|522.83|520.43|523.79|521.39|522.83|520.43|0
1649447740000|2022-04-08 19:55:40|523.31|520.91|522.83|520.43|523.79|521.39|522.83|520.43|0
1649447750000|2022-04-08 19:55:50|523.07|520.67|524.03|521.63|524.03|521.63|523.07|520.67|0
1649447760000|2022-04-08 19:56:00|524.51|522.11|524.75|522.35|524.75|522.35|524.51|522.11|0
1649447770000|2022-04-08 19:56:10|524.99|522.59|524.99|522.59|525.23|522.83|524.27|521.87|0
1649447780000|2022-04-08 19:56:20|525.47|523.07|525.47|523.07|525.71|523.31|524.99|522.59|0
1649447790000|2022-04-08 19:56:30|525.23|522.83|525.95|523.55|525.95|523.55|525.23|522.83|0
1649447800000|2022-04-08 19:56:40|525.47|523.07|525.71|523.31|525.71|523.31|525.47|523.07|0
1649447810000|2022-04-08 19:56:50|525.47|523.07|524.99|522.59|525.47|523.07|524.75|522.35|0
1649447820000|2022-04-08 19:57:00|524.51|522.11|523.79|521.39|524.51|522.11|523.79|521.39|0
1649447830000|2022-04-08 19:57:10|523.31|520.91|523.55|521.15|524.03|521.63|523.07|520.67|0
1649447840000|2022-04-08 19:57:20|523.79|521.39|524.27|521.87|524.27|521.87|523.79|521.39|0
1649447850000|2022-04-08 19:57:30|524.51|522.11|524.99|522.59|524.99|522.59|524.51|522.11|0
1649447860000|2022-04-08 19:57:40|524.75|522.35|524.75|522.35|524.75|522.35|524.75|522.35|0
1649447870000|2022-04-08 19:57:50|524.99|522.59|525.23|522.83|525.23|522.83|524.99|522.59|0
1649447880000|2022-04-08 19:58:00|524.99|522.59|524.03|521.63|524.99|522.59|524.03|521.63|0
1649447890000|2022-04-08 19:58:10|524.75|522.35|524.75|522.35|524.99|522.59|524.51|522.11|0
1649447900000|2022-04-08 19:58:20|524.51|522.11|523.79|521.39|524.51|522.11|523.79|521.39|0
1649447910000|2022-04-08 19:58:30|523.55|521.15|523.79|521.39|524.27|521.87|523.55|521.15|0
1649447920000|2022-04-08 19:58:40|524.03|521.63|523.55|521.15|524.27|521.87|523.55|521.15|0
1649447930000|2022-04-08 19:58:50|523.31|520.91|524.51|522.11|524.51|522.11|523.31|520.91|0
1649447940000|2022-04-08 19:59:00|524.03|521.63|523.79|521.39|524.75|522.35|523.79|521.39|0
1649447950000|2022-04-08 19:59:10|524.03|521.63|524.75|522.35|524.75|522.35|524.03|521.63|0
1649447960000|2022-04-08 19:59:20|525.95|523.55|526.43|524.03|526.43|524.03|525.71|523.31|0
1649447970000|2022-04-08 19:59:30|526.67|524.27|526.91|524.51|527.64|525.24|526.67|524.27|0
1649447980000|2022-04-08 19:59:40|525.71|523.31|523.31|520.91|525.71|523.31|523.31|520.91|0
1649447990000|2022-04-08 19:59:50|523.07|520.67|519.95|517.55|523.07|520.67|519.95|517.55|0
1649448000000|2022-04-08 20:00:00|519.23|516.83|517.55|515.15|519.23|516.83|517.07|514.67|0
1649448010000|2022-04-08 20:00:10|517.07|514.67|515.87|513.47|517.07|514.67|515.39|512.99|0
1649448020000|2022-04-08 20:00:20|515.63|513.23|518.03|515.63|518.03|515.63|515.63|513.23|0
1649448030000|2022-04-08 20:00:30|518.27|515.87|518.03|515.63|518.51|516.11|518.03|515.63|0
1649448040000|2022-04-08 20:00:40|517.79|515.39|517.55|515.15|517.79|515.39|517.31|514.91|0
1649448050000|2022-04-08 20:00:50|517.79|515.39|518.03|515.63|518.03|515.63|517.55|515.15|0
1649448060000|2022-04-08 20:01:00|518.27|515.87|517.55|515.15|518.75|516.35|517.55|515.15|0
1649448070000|2022-04-08 20:01:10|517.79|515.39|517.79|515.39|517.79|515.39|517.55|515.15|0
1649448080000|2022-04-08 20:01:20|517.55|515.15|516.59|514.19|517.55|515.15|516.35|513.95|0
1649448090000|2022-04-08 20:01:30|516.83|514.43|517.55|515.15|517.55|515.15|516.83|514.43|0
1649448100000|2022-04-08 20:01:40|517.31|514.91|516.83|514.43|517.31|514.91|516.83|514.43|0
1649448110000|2022-04-08 20:01:50|516.59|514.19|517.31|514.91|517.31|514.91|516.59|514.19|0
1649448120000|2022-04-08 20:02:00|517.55|515.15|517.55|515.15|517.55|515.15|517.31|514.91|0
1649448130000|2022-04-08 20:02:10|517.79|515.39|518.27|515.87|518.27|515.87|517.79|515.39|0
1649448140000|2022-04-08 20:02:20|518.03|515.63|518.03|515.63|518.03|515.63|517.79|515.39|0
1649448150000|2022-04-08 20:02:30|518.51|516.11|518.51|516.11|518.75|516.35|518.51|516.11|0
1649448160000|2022-04-08 20:02:40|518.39|515.99|518.27|515.87|518.39|515.99|517.55|515.15|0
1649448170000|2022-04-08 20:02:50|518.51|516.11|518.27|515.87|518.51|516.11|518.27|515.87|0
1649448180000|2022-04-08 20:03:00|518.51|516.11|518.27|515.87|518.51|516.11|518.27|515.87|0
1649448190000|2022-04-08 20:03:10|518.51|516.11|518.75|516.35|518.75|516.35|518.51|516.11|0
1649448220000|2022-04-08 20:03:40|518.99|516.59|518.99|516.59|519.23|516.83|518.99|516.59|0
1649448230000|2022-04-08 20:03:50|518.75|516.35|518.51|516.11|518.75|516.35|518.51|516.11|0
1649448240000|2022-04-08 20:04:00|518.27|515.87|518.51|516.11|518.51|516.11|518.27|515.87|0
1649448250000|2022-04-08 20:04:10|518.99|516.59|518.99|516.59|518.99|516.59|518.99|516.59|0
1649448260000|2022-04-08 20:04:20|518.75|516.35|518.63|516.23|518.99|516.59|518.63|516.23|0
1649448270000|2022-04-08 20:04:30|518.75|516.35|518.51|516.11|518.75|516.35|518.27|515.87|0
1649448280000|2022-04-08 20:04:40|518.27|515.87|518.51|516.11|518.51|516.11|518.27|515.87|0
1649448290000|2022-04-08 20:04:50|518.27|515.87|518.51|516.11|518.51|516.11|518.03|515.63|0
1649448300000|2022-04-08 20:05:00|518.27|515.87|518.03|515.63|518.51|516.11|518.03|515.63|0
1649448310000|2022-04-08 20:05:10|518.27|515.87|518.51|516.11|518.51|516.11|518.27|515.87|0
1649448330000|2022-04-08 20:05:30|518.75|516.35|518.51|516.11|518.75|516.35|518.51|516.11|0
1649448350000|2022-04-08 20:05:50|518.75|516.35|518.99|516.59|518.99|516.59|518.75|516.35|0
1649448360000|2022-04-08 20:06:00|519.23|516.83|519.23|516.83|519.23|516.83|519.23|516.83|0
1649448380000|2022-04-08 20:06:20|519.47|517.07|519.47|517.07|519.47|517.07|519.23|516.83|0
1649448400000|2022-04-08 20:06:40|519.71|517.31|519.71|517.31|519.71|517.31|519.71|517.31|0
1649448440000|2022-04-08 20:07:20|519.95|517.55|519.71|517.31|519.95|517.55|519.71|517.31|0
1649448450000|2022-04-08 20:07:30|519.47|517.07|519.47|517.07|519.47|517.07|519.47|517.07|0
1649448460000|2022-04-08 20:07:40|519.71|517.31|519.71|517.31|519.71|517.31|519.71|517.31|0
1649448470000|2022-04-08 20:07:50|519.47|517.07|519.35|516.95|519.71|517.31|519.35|516.95|0
1649448480000|2022-04-08 20:08:00|519.71|517.31|519.23|516.83|519.71|517.31|519.23|516.83|0
1649448500000|2022-04-08 20:08:20|518.99|516.59|518.87|516.47|518.99|516.59|518.87|516.47|0
1649448510000|2022-04-08 20:08:30|518.75|516.35|518.75|516.35|518.75|516.35|518.63|516.23|0
1649448550000|2022-04-08 20:09:10|519.47|517.07|519.23|516.83|519.47|517.07|519.23|516.83|0
1649448560000|2022-04-08 20:09:20|518.99|516.59|518.75|516.35|518.99|516.59|518.75|516.35|0
1649448570000|2022-04-08 20:09:30|518.51|516.11|518.75|516.35|518.75|516.35|518.51|516.11|0
1649448580000|2022-04-08 20:09:40|518.51|516.11|518.75|516.35|518.75|516.35|518.51|516.11|0
1649448590000|2022-04-08 20:09:50|518.99|516.59|518.51|516.11|518.99|516.59|518.51|516.11|0
1649448600000|2022-04-08 20:10:00|518.27|515.87|518.99|516.59|518.99|516.59|518.27|515.87|0
1649448610000|2022-04-08 20:10:10|518.75|516.35|518.75|516.35|519.23|516.83|518.75|516.35|0
1649448620000|2022-04-08 20:10:20|518.99|516.59|518.99|516.59|518.99|516.59|518.99|516.59|0
1649448630000|2022-04-08 20:10:30|519.71|517.31|519.71|517.31|519.71|517.31|519.47|517.07|0
1649448640000|2022-04-08 20:10:40|519.47|517.07|519.47|517.07|519.47|517.07|519.47|517.07|0
1649448650000|2022-04-08 20:10:50|519.23|516.83|519.23|516.83|519.23|516.83|519.23|516.83|0
1649448660000|2022-04-08 20:11:00|519.47|517.07|519.47|517.07|519.47|517.07|519.23|516.83|0
1649448690000|2022-04-08 20:11:30|519.71|517.31|519.71|517.31|519.71|517.31|519.71|517.31|0
1649448700000|2022-04-08 20:11:40|519.47|517.07|519.47|517.07|519.47|517.07|519.47|517.07|0
1649448720000|2022-04-08 20:12:00|519.71|517.31|519.71|517.31|519.71|517.31|519.71|517.31|0
1649448730000|2022-04-08 20:12:10|519.59|517.19|519.71|517.31|519.71|517.31|519.59|517.19|0
1649448750000|2022-04-08 20:12:30|519.59|517.19|519.47|517.07|519.59|517.19|519.47|517.07|0
1649448760000|2022-04-08 20:12:40|519.23|516.83|519.71|517.31|519.71|517.31|519.23|516.83|0
1649448780000|2022-04-08 20:13:00|519.95|517.55|519.95|517.55|519.95|517.55|519.95|517.55|0
1649448790000|2022-04-08 20:13:10|520.19|517.79|520.43|518.03|520.67|518.27|520.19|517.79|0
1649448800000|2022-04-08 20:13:20|520.31|517.91|520.19|517.79|520.31|517.91|520.19|517.79|0
1649448810000|2022-04-08 20:13:30|520.43|518.03|520.19|517.79|520.43|518.03|520.19|517.79|0
1649448820000|2022-04-08 20:13:40|519.95|517.55|520.19|517.79|520.19|517.79|519.95|517.55|0
1649448830000|2022-04-08 20:13:50|520.43|518.03|520.43|518.03|520.43|518.03|520.43|518.03|0
1649448850000|2022-04-08 20:14:10|520.55|518.15|520.67|518.27|520.67|518.27|520.55|518.15|0
1649448860000|2022-04-08 20:14:20|520.43|518.03|520.43|518.03|520.43|518.03|520.43|518.03|0
1649448870000|2022-04-08 20:14:30|520.67|518.27|520.67|518.27|520.67|518.27|520.67|518.27|0
1649448880000|2022-04-08 20:14:40|520.91|518.51|520.67|518.27|520.91|518.51|520.67|518.27|0
1649448890000|2022-04-08 20:14:50|521.15|518.75|521.15|518.75|521.15|518.75|521.15|518.75|0
1649448910000|2022-04-08 20:15:10|521.35|518.55|521.11|518.31|521.35|518.55|521.11|518.31|0
